date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,48.55,48.55,48.3,48.35,14300.0,31.2428,31.2428,31.0819,31.1141,14300.0
2005-01-03 09:55:00,48.3,48.31,48.15,48.25,16000.0,31.0819,31.0883,30.9854,31.0497,16000.0
2005-01-03 10:00:00,48.12,48.25,48.12,48.2,12400.0,30.9661,31.0497,30.9661,31.0176,12400.0
2005-01-03 10:05:00,48.25,48.25,48.11,48.15,8500.0,31.0497,31.0497,30.9596,30.9854,8500.0
2005-01-03 10:10:00,48.14,48.14,47.85,47.9,26200.0,30.9789,30.9789,30.7923,30.8245,26200.0
2005-01-03 10:15:00,47.88,47.91,47.81,47.87,21300.0,30.8116,30.8309,30.7666,30.8052,21300.0
2005-01-03 10:20:00,47.88,47.88,47.76,47.81,33300.0,30.8116,30.8116,30.7344,30.7666,33300.0
2005-01-03 10:25:00,47.77,47.84,47.75,47.83,10400.0,30.7408,30.7859,30.728,30.7795,10400.0
2005-01-03 10:30:00,47.82,47.85,47.8,47.85,5100.0,30.773,30.7923,30.7602,30.7923,5100.0
2005-01-03 10:35:00,47.82,47.85,47.82,47.84,11700.0,30.773,30.7923,30.773,30.7859,11700.0
2005-01-03 10:40:00,47.84,47.86,47.81,47.82,11100.0,30.7859,30.7988,30.7666,30.773,11100.0
2005-01-03 10:45:00,47.83,47.98,47.81,47.98,14700.0,30.7795,30.876,30.7666,30.876,14700.0
2005-01-03 10:50:00,47.98,47.99,47.87,47.98,19600.0,30.876,30.8824,30.8052,30.876,19600.0
2005-01-03 10:55:00,47.99,47.99,47.92,47.95,6700.0,30.8824,30.8824,30.8374,30.8567,6700.0
2005-01-03 11:00:00,47.98,48.0,47.94,48.0,5900.0,30.876,30.8889,30.8502,30.8889,5900.0
2005-01-03 11:05:00,48.0,48.14,48.0,48.04,39200.0,30.8889,30.9789,30.8889,30.9146,39200.0
2005-01-03 11:10:00,48.05,48.05,47.81,47.92,6900.0,30.921,30.921,30.7666,30.8374,6900.0
2005-01-03 11:15:00,47.92,47.92,47.8,47.81,2000.0,30.8374,30.8374,30.7602,30.7666,2000.0
2005-01-03 11:20:00,47.81,47.81,47.8,47.8,10700.0,30.7666,30.7666,30.7602,30.7602,10700.0
2005-01-03 11:25:00,47.81,47.81,47.75,47.8,12400.0,30.7666,30.7666,30.728,30.7602,12400.0
2005-01-03 11:30:00,47.76,48.04,47.75,48.03,14700.0,30.7344,30.9146,30.728,30.9082,14700.0
2005-01-03 11:35:00,47.88,48.04,47.88,48.01,6700.0,30.8116,30.9146,30.8116,30.8953,6700.0
2005-01-03 11:40:00,47.99,48.01,47.99,48.0,6200.0,30.8824,30.8953,30.8824,30.8889,6200.0
2005-01-03 11:45:00,48.0,48.0,47.99,48.0,5000.0,30.8889,30.8889,30.8824,30.8889,5000.0
2005-01-03 11:50:00,48.0,48.0,47.97,47.98,44500.0,30.8889,30.8889,30.8696,30.876,44500.0
2005-01-03 11:55:00,47.98,47.98,47.8,47.81,4000.0,30.876,30.876,30.7602,30.7666,4000.0
2005-01-03 12:00:00,47.81,47.82,47.76,47.79,5000.0,30.7666,30.773,30.7344,30.7537,5000.0
2005-01-03 12:05:00,47.76,47.79,47.75,47.75,9100.0,30.7344,30.7537,30.728,30.728,9100.0
2005-01-03 12:10:00,47.76,47.76,47.55,47.61,24600.0,30.7344,30.7344,30.5993,30.6379,24600.0
2005-01-03 12:15:00,47.58,47.65,47.58,47.65,5300.0,30.6186,30.6636,30.6186,30.6636,5300.0
2005-01-03 12:20:00,47.65,47.65,47.55,47.6,5500.0,30.6636,30.6636,30.5993,30.6314,5500.0
2005-01-03 12:25:00,47.6,47.7,47.55,47.7,11800.0,30.6314,30.6958,30.5993,30.6958,11800.0
2005-01-03 12:30:00,47.7,47.7,47.65,47.65,1500.0,30.6958,30.6958,30.6636,30.6636,1500.0
2005-01-03 12:35:00,47.62,47.64,47.62,47.64,7000.0,30.6443,30.6572,30.6443,30.6572,7000.0
2005-01-03 12:40:00,47.64,47.7,47.64,47.7,4500.0,30.6572,30.6958,30.6572,30.6958,4500.0
2005-01-03 12:45:00,47.65,47.68,47.65,47.66,1800.0,30.6636,30.6829,30.6636,30.6701,1800.0
2005-01-03 12:50:00,47.66,47.69,47.66,47.69,2100.0,30.6701,30.6894,30.6701,30.6894,2100.0
2005-01-03 12:55:00,47.69,47.7,47.61,47.64,11200.0,30.6894,30.6958,30.6379,30.6572,11200.0
2005-01-03 13:00:00,47.64,47.65,47.63,47.65,1300.0,30.6572,30.6636,30.6508,30.6636,1300.0
2005-01-03 13:05:00,47.65,47.65,47.62,47.62,5900.0,30.6636,30.6636,30.6443,30.6443,5900.0
2005-01-03 13:10:00,47.65,47.7,47.63,47.7,5700.0,30.6636,30.6958,30.6508,30.6958,5700.0
2005-01-03 13:15:00,47.78,47.85,47.78,47.85,4900.0,30.7473,30.7923,30.7473,30.7923,4900.0
2005-01-03 13:20:00,47.86,47.9,47.86,47.9,3000.0,30.7988,30.8245,30.7988,30.8245,3000.0
2005-01-03 13:25:00,47.9,47.93,47.85,47.93,3000.0,30.8245,30.8438,30.7923,30.8438,3000.0
2005-01-03 13:30:00,47.93,47.93,47.68,47.8,10000.0,30.8438,30.8438,30.6829,30.7602,10000.0
2005-01-03 13:35:00,47.8,47.89,47.78,47.89,6200.0,30.7602,30.8181,30.7473,30.8181,6200.0
2005-01-03 13:40:00,47.89,47.89,47.8,47.88,15300.0,30.8181,30.8181,30.7602,30.8116,15300.0
2005-01-03 13:45:00,47.85,47.86,47.78,47.79,9000.0,30.7923,30.7988,30.7473,30.7537,9000.0
2005-01-03 13:50:00,47.79,47.87,47.79,47.87,4600.0,30.7537,30.8052,30.7537,30.8052,4600.0
2005-01-03 13:55:00,47.87,47.87,47.79,47.83,2000.0,30.8052,30.8052,30.7537,30.7795,2000.0
2005-01-03 14:00:00,47.77,47.81,47.77,47.81,2600.0,30.7408,30.7666,30.7408,30.7666,2600.0
2005-01-03 14:05:00,47.73,47.8,47.65,47.69,6600.0,30.7151,30.7602,30.6636,30.6894,6600.0
2005-01-03 14:10:00,47.77,47.85,47.68,47.85,7200.0,30.7408,30.7923,30.6829,30.7923,7200.0
2005-01-03 14:15:00,47.85,47.85,47.78,47.81,2600.0,30.7923,30.7923,30.7473,30.7666,2600.0
2005-01-03 14:20:00,47.76,47.76,47.65,47.75,6000.0,30.7344,30.7344,30.6636,30.728,6000.0
2005-01-03 14:25:00,47.75,47.85,47.75,47.85,2900.0,30.728,30.7923,30.728,30.7923,2900.0
2005-01-03 14:30:00,47.8,47.84,47.8,47.84,2600.0,30.7602,30.7859,30.7602,30.7859,2600.0
2005-01-03 14:35:00,47.84,47.84,47.81,47.84,4300.0,30.7859,30.7859,30.7666,30.7859,4300.0
2005-01-03 14:40:00,47.84,47.87,47.8,47.87,8700.0,30.7859,30.8052,30.7602,30.8052,8700.0
2005-01-03 14:45:00,47.87,47.87,47.8,47.86,3900.0,30.8052,30.8052,30.7602,30.7988,3900.0
2005-01-03 14:50:00,47.86,47.88,47.86,47.88,8200.0,30.7988,30.8116,30.7988,30.8116,8200.0
2005-01-03 14:55:00,47.86,47.87,47.8,47.84,9000.0,30.7988,30.8052,30.7602,30.7859,9000.0
2005-01-03 15:00:00,47.8,47.88,47.8,47.88,8200.0,30.7602,30.8116,30.7602,30.8116,8200.0
2005-01-03 15:05:00,47.88,48.0,47.88,48.0,2700.0,30.8116,30.8889,30.8116,30.8889,2700.0
2005-01-03 15:10:00,47.98,48.05,47.96,48.0,10400.0,30.876,30.921,30.8631,30.8889,10400.0
2005-01-03 15:15:00,48.05,48.18,48.05,48.08,4500.0,30.921,31.0047,30.921,30.9403,4500.0
2005-01-03 15:20:00,48.08,48.2,48.01,48.11,7600.0,30.9403,31.0176,30.8953,30.9596,7600.0
2005-01-03 15:25:00,48.19,48.59,48.19,48.43,43600.0,31.0111,31.2685,31.0111,31.1656,43600.0
2005-01-03 15:30:00,48.56,48.6,48.31,48.42,57900.0,31.2492,31.275,31.0883,31.1591,57900.0
2005-01-03 15:35:00,48.4,48.49,48.4,48.48,5100.0,31.1463,31.2042,31.1463,31.1977,5100.0
2005-01-03 15:40:00,48.48,48.48,48.25,48.33,10300.0,31.1977,31.1977,31.0497,31.1012,10300.0
2005-01-03 15:45:00,48.34,48.34,48.27,48.3,5100.0,31.1077,31.1077,31.0626,31.0819,5100.0
2005-01-03 15:50:00,48.35,48.65,48.34,48.65,41700.0,31.1141,31.3071,31.1077,31.3071,41700.0
2005-01-03 15:55:00,48.65,48.75,48.45,48.51,17700.0,31.3071,31.3715,31.1784,31.2171,17700.0
2005-01-04 09:30:00,48.51,49.14,48.51,49.09,64300.0,31.2171,31.6225,31.2171,31.5903,64300.0
2005-01-04 09:35:00,49.1,49.5,49.03,49.5,90500.0,31.5967,31.8541,31.5517,31.8541,90500.0
2005-01-04 09:40:00,49.5,49.55,48.7,48.7,64100.0,31.8541,31.8863,31.3393,31.3393,64100.0
2005-01-04 09:45:00,48.83,48.92,48.65,48.86,58500.0,31.423,31.4809,31.3071,31.4423,58500.0
2005-01-04 09:50:00,48.85,48.88,48.8,48.84,100800.0,31.4358,31.4552,31.4037,31.4294,100800.0
2005-01-04 09:55:00,48.82,49.2,48.82,49.09,44100.0,31.4165,31.6611,31.4165,31.5903,44100.0
2005-01-04 10:00:00,49.09,49.41,49.09,49.26,69800.0,31.5903,31.7962,31.5903,31.6997,69800.0
2005-01-04 10:05:00,49.26,49.4,49.25,49.36,49000.0,31.6997,31.7898,31.6933,31.764,49000.0
2005-01-04 10:10:00,49.4,49.5,49.1,49.17,44600.0,31.7898,31.8541,31.5967,31.6418,44600.0
2005-01-04 10:15:00,49.11,49.25,49.11,49.2,26100.0,31.6032,31.6933,31.6032,31.6611,26100.0
2005-01-04 10:20:00,49.25,49.3,49.2,49.2,28000.0,31.6933,31.7254,31.6611,31.6611,28000.0
2005-01-04 10:25:00,49.21,49.21,48.83,49.0,17300.0,31.6675,31.6675,31.423,31.5324,17300.0
2005-01-04 10:30:00,49.0,49.0,48.76,48.8,18100.0,31.5324,31.5324,31.3779,31.4037,18100.0
2005-01-04 10:35:00,48.79,48.79,48.6,48.64,11700.0,31.3972,31.3972,31.275,31.3007,11700.0
2005-01-04 10:40:00,48.69,48.9,48.61,48.75,11100.0,31.3329,31.468,31.2814,31.3715,11100.0
2005-01-04 10:45:00,48.74,48.91,48.74,48.81,14300.0,31.3651,31.4745,31.3651,31.4101,14300.0
2005-01-04 10:50:00,48.9,49.15,48.89,49.08,21400.0,31.468,31.6289,31.4616,31.5839,21400.0
2005-01-04 10:55:00,49.09,49.14,49.01,49.08,5700.0,31.5903,31.6225,31.5388,31.5839,5700.0
2005-01-04 11:00:00,49.09,49.09,48.8,48.82,9300.0,31.5903,31.5903,31.4037,31.4165,9300.0
2005-01-04 11:05:00,48.8,48.87,48.8,48.81,2900.0,31.4037,31.4487,31.4037,31.4101,2900.0
2005-01-04 11:10:00,48.81,49.0,48.8,48.95,20600.0,31.4101,31.5324,31.4037,31.5002,20600.0
2005-01-04 11:15:00,48.9,48.9,48.74,48.74,9900.0,31.468,31.468,31.3651,31.3651,9900.0
2005-01-04 11:20:00,48.75,48.75,48.53,48.61,21700.0,31.3715,31.3715,31.2299,31.2814,21700.0
2005-01-04 11:25:00,48.61,51.25,48.3,48.51,19700.0,31.2814,32.9803,31.0819,31.2171,19700.0
2005-01-04 11:30:00,48.52,48.74,48.5,48.66,11600.0,31.2235,31.3651,31.2106,31.3136,11600.0
2005-01-04 11:35:00,48.65,48.67,48.6,48.64,2900.0,31.3071,31.32,31.275,31.3007,2900.0
2005-01-04 11:40:00,48.65,48.7,48.63,48.63,4200.0,31.3071,31.3393,31.2943,31.2943,4200.0
2005-01-04 11:45:00,48.61,48.62,48.45,48.47,3400.0,31.2814,31.2878,31.1784,31.1913,3400.0
2005-01-04 11:50:00,48.51,48.58,48.5,48.53,5900.0,31.2171,31.2621,31.2106,31.2299,5900.0
2005-01-04 11:55:00,48.54,48.84,48.54,48.7,7500.0,31.2364,31.4294,31.2364,31.3393,7500.0
2005-01-04 12:00:00,48.73,48.73,48.6,48.6,7700.0,31.3586,31.3586,31.275,31.275,7700.0
2005-01-04 12:05:00,48.6,48.6,48.39,48.41,6500.0,31.275,31.275,31.1398,31.1527,6500.0
2005-01-04 12:10:00,48.41,48.58,48.4,48.56,7500.0,31.1527,31.2621,31.1463,31.2492,7500.0
2005-01-04 12:15:00,48.56,48.56,48.4,48.4,5600.0,31.2492,31.2492,31.1463,31.1463,5600.0
2005-01-04 12:20:00,48.4,48.5,48.4,48.4,1400.0,31.1463,31.2106,31.1463,31.1463,1400.0
2005-01-04 12:25:00,48.41,48.5,48.41,48.42,7700.0,31.1527,31.2106,31.1527,31.1591,7700.0
2005-01-04 12:30:00,48.49,48.49,48.4,48.4,4700.0,31.2042,31.2042,31.1463,31.1463,4700.0
2005-01-04 12:35:00,48.4,49.01,48.4,49.01,32600.0,31.1463,31.5388,31.1463,31.5388,32600.0
2005-01-04 12:40:00,49.0,49.0,48.9,49.0,12000.0,31.5324,31.5324,31.468,31.5324,12000.0
2005-01-04 12:45:00,49.0,49.1,48.98,48.98,24500.0,31.5324,31.5967,31.5195,31.5195,24500.0
2005-01-04 12:50:00,49.0,49.0,48.96,48.98,9900.0,31.5324,31.5324,31.5066,31.5195,9900.0
2005-01-04 12:55:00,48.99,49.0,48.98,48.98,57900.0,31.5259,31.5324,31.5195,31.5195,57900.0
2005-01-04 13:00:00,49.0,49.0,48.69,48.99,13700.0,31.5324,31.5324,31.3329,31.5259,13700.0
2005-01-04 13:05:00,48.9,48.9,48.79,48.9,900.0,31.468,31.468,31.3972,31.468,900.0
2005-01-04 13:10:00,48.9,48.9,48.9,48.9,3200.0,31.468,31.468,31.468,31.468,3200.0
2005-01-04 13:15:00,48.8,48.9,48.8,48.9,400.0,31.4037,31.468,31.4037,31.468,400.0
2005-01-04 13:20:00,48.9,48.91,48.81,48.82,6200.0,31.468,31.4745,31.4101,31.4165,6200.0
2005-01-04 13:25:00,48.83,48.83,48.83,48.83,300.0,31.423,31.423,31.423,31.423,300.0
2005-01-04 13:30:00,48.83,49.04,48.83,48.99,9600.0,31.423,31.5581,31.423,31.5259,9600.0
2005-01-04 13:35:00,48.9,49.1,48.9,49.05,10700.0,31.468,31.5967,31.468,31.5645,10700.0
2005-01-04 13:40:00,49.02,49.05,48.9,48.9,11900.0,31.5452,31.5645,31.468,31.468,11900.0
2005-01-04 13:45:00,48.85,48.99,48.85,48.97,10700.0,31.4358,31.5259,31.4358,31.5131,10700.0
2005-01-04 13:50:00,48.99,49.0,48.99,49.0,1100.0,31.5259,31.5324,31.5259,31.5324,1100.0
2005-01-04 13:55:00,49.0,49.01,49.0,49.0,12700.0,31.5324,31.5388,31.5324,31.5324,12700.0
2005-01-04 14:00:00,49.0,49.03,48.94,49.03,7000.0,31.5324,31.5517,31.4938,31.5517,7000.0
2005-01-04 14:05:00,49.01,49.01,48.91,48.99,14900.0,31.5388,31.5388,31.4745,31.5259,14900.0
2005-01-04 14:10:00,48.91,48.99,48.8,48.92,7400.0,31.4745,31.5259,31.4037,31.4809,7400.0
2005-01-04 14:15:00,48.99,49.05,48.99,49.05,38000.0,31.5259,31.5645,31.5259,31.5645,38000.0
2005-01-04 14:20:00,49.05,49.1,49.0,49.09,7900.0,31.5645,31.5967,31.5324,31.5903,7900.0
2005-01-04 14:25:00,49.1,49.1,49.05,49.05,8300.0,31.5967,31.5967,31.5645,31.5645,8300.0
2005-01-04 14:30:00,49.05,49.05,48.78,49.0,31700.0,31.5645,31.5645,31.3908,31.5324,31700.0
2005-01-04 14:35:00,48.95,48.95,48.89,48.95,27400.0,31.5002,31.5002,31.4616,31.5002,27400.0
2005-01-04 14:40:00,48.89,48.91,48.85,48.89,3500.0,31.4616,31.4745,31.4358,31.4616,3500.0
2005-01-04 14:45:00,48.9,48.94,48.9,48.93,19400.0,31.468,31.4938,31.468,31.4873,19400.0
2005-01-04 14:50:00,48.94,48.94,48.81,48.9,29900.0,31.4938,31.4938,31.4101,31.468,29900.0
2005-01-04 14:55:00,48.89,48.95,48.89,48.9,16400.0,31.4616,31.5002,31.4616,31.468,16400.0
2005-01-04 15:00:00,48.9,48.91,48.9,48.91,7500.0,31.468,31.4745,31.468,31.4745,7500.0
2005-01-04 15:05:00,48.95,49.05,48.95,49.05,9400.0,31.5002,31.5645,31.5002,31.5645,9400.0
2005-01-04 15:10:00,49.05,49.2,49.05,49.17,17500.0,31.5645,31.6611,31.5645,31.6418,17500.0
2005-01-04 15:15:00,49.2,49.3,49.2,49.28,18200.0,31.6611,31.7254,31.6611,31.7126,18200.0
2005-01-04 15:20:00,49.29,49.5,49.19,49.19,28200.0,31.719,31.8541,31.6546,31.6546,28200.0
2005-01-04 15:25:00,49.2,49.45,49.19,49.45,16200.0,31.6611,31.822,31.6546,31.822,16200.0
2005-01-04 15:30:00,49.44,49.44,49.29,49.32,17200.0,31.8155,31.8155,31.719,31.7383,17200.0
2005-01-04 15:35:00,49.28,49.32,49.24,49.3,4600.0,31.7126,31.7383,31.6868,31.7254,4600.0
2005-01-04 15:40:00,49.3,49.5,49.3,49.43,32000.0,31.7254,31.8541,31.7254,31.8091,32000.0
2005-01-04 15:45:00,49.43,49.51,49.43,49.43,40800.0,31.8091,31.8606,31.8091,31.8091,40800.0
2005-01-04 15:50:00,49.43,49.51,49.4,49.51,28500.0,31.8091,31.8606,31.7898,31.8606,28500.0
2005-01-04 15:55:00,49.5,49.6,49.5,49.6,38700.0,31.8541,31.9185,31.8541,31.9185,38700.0
2005-01-05 09:30:00,49.71,49.9,49.56,49.56,21300.0,31.9893,32.1115,31.8927,31.8927,21300.0
2005-01-05 09:35:00,49.56,49.74,49.46,49.55,10300.0,31.8927,32.0086,31.8284,31.8863,10300.0
2005-01-05 09:40:00,49.55,49.8,49.46,49.8,9800.0,31.8863,32.0472,31.8284,32.0472,9800.0
2005-01-05 09:45:00,49.8,49.9,49.75,49.88,15300.0,32.0472,32.1115,32.015,32.0987,15300.0
2005-01-05 09:50:00,49.85,49.88,49.65,49.7,15200.0,32.0794,32.0987,31.9507,31.9828,15200.0
2005-01-05 09:55:00,49.75,49.75,49.65,49.7,7000.0,32.015,32.015,31.9507,31.9828,7000.0
2005-01-05 10:00:00,49.7,49.7,49.55,49.7,6700.0,31.9828,31.9828,31.8863,31.9828,6700.0
2005-01-05 10:05:00,49.66,49.7,49.6,49.66,5700.0,31.9571,31.9828,31.9185,31.9571,5700.0
2005-01-05 10:10:00,49.57,49.7,49.56,49.7,5400.0,31.8992,31.9828,31.8927,31.9828,5400.0
2005-01-05 10:15:00,49.68,49.72,49.68,49.7,2000.0,31.97,31.9957,31.97,31.9828,2000.0
2005-01-05 10:20:00,49.68,49.73,49.68,49.68,3200.0,31.97,32.0021,31.97,31.97,3200.0
2005-01-05 10:25:00,49.7,49.7,49.59,49.59,3200.0,31.9828,31.9828,31.912,31.912,3200.0
2005-01-05 10:30:00,49.57,49.66,49.55,49.55,8100.0,31.8992,31.9571,31.8863,31.8863,8100.0
2005-01-05 10:35:00,49.5,49.56,49.45,49.46,31200.0,31.8541,31.8927,31.822,31.8284,31200.0
2005-01-05 10:40:00,49.47,49.47,49.12,49.32,13700.0,31.8348,31.8348,31.6096,31.7383,13700.0
2005-01-05 10:45:00,49.27,49.38,49.2,49.2,5900.0,31.7061,31.7769,31.6611,31.6611,5900.0
2005-01-05 10:50:00,49.2,49.4,49.2,49.33,2600.0,31.6611,31.7898,31.6611,31.7447,2600.0
2005-01-05 10:55:00,49.38,49.44,49.38,49.44,6400.0,31.7769,31.8155,31.7769,31.8155,6400.0
2005-01-05 11:00:00,49.45,49.46,49.4,49.46,3300.0,31.822,31.8284,31.7898,31.8284,3300.0
2005-01-05 11:05:00,49.45,49.55,49.45,49.51,8200.0,31.822,31.8863,31.822,31.8606,8200.0
2005-01-05 11:10:00,49.5,49.53,49.32,49.53,7800.0,31.8541,31.8734,31.7383,31.8734,7800.0
2005-01-05 11:15:00,49.55,49.57,49.5,49.56,2800.0,31.8863,31.8992,31.8541,31.8927,2800.0
2005-01-05 11:20:00,49.56,49.7,49.56,49.56,13200.0,31.8927,31.9828,31.8927,31.8927,13200.0
2005-01-05 11:25:00,49.52,49.66,49.47,49.66,2800.0,31.867,31.9571,31.8348,31.9571,2800.0
2005-01-05 11:30:00,49.65,49.66,49.61,49.61,1500.0,31.9507,31.9571,31.9249,31.9249,1500.0
2005-01-05 11:35:00,49.61,49.7,49.61,49.7,1900.0,31.9249,31.9828,31.9249,31.9828,1900.0
2005-01-05 11:40:00,49.65,49.65,49.59,49.6,4400.0,31.9507,31.9507,31.912,31.9185,4400.0
2005-01-05 11:45:00,49.6,49.65,49.6,49.65,2000.0,31.9185,31.9507,31.9185,31.9507,2000.0
2005-01-05 11:50:00,49.6,49.6,49.55,49.58,3400.0,31.9185,31.9185,31.8863,31.9056,3400.0
2005-01-05 11:55:00,49.58,49.6,49.57,49.57,800.0,31.9056,31.9185,31.8992,31.8992,800.0
2005-01-05 12:00:00,49.6,49.6,49.52,49.58,2400.0,31.9185,31.9185,31.867,31.9056,2400.0
2005-01-05 12:05:00,49.6,49.6,49.5,49.5,1900.0,31.9185,31.9185,31.8541,31.8541,1900.0
2005-01-05 12:10:00,49.5,49.5,49.32,49.4,700.0,31.8541,31.8541,31.7383,31.7898,700.0
2005-01-05 12:15:00,49.3,49.5,49.3,49.5,17000.0,31.7254,31.8541,31.7254,31.8541,17000.0
2005-01-05 12:20:00,49.37,49.45,49.37,49.45,1100.0,31.7705,31.822,31.7705,31.822,1100.0
2005-01-05 12:25:00,49.47,49.49,49.39,49.49,3000.0,31.8348,31.8477,31.7833,31.8477,3000.0
2005-01-05 12:30:00,49.4,49.4,49.32,49.32,4700.0,31.7898,31.7898,31.7383,31.7383,4700.0
2005-01-05 12:35:00,49.33,49.33,49.1,49.1,7200.0,31.7447,31.7447,31.5967,31.5967,7200.0
2005-01-05 12:40:00,49.0,49.01,48.9,48.91,8800.0,31.5324,31.5388,31.468,31.4745,8800.0
2005-01-05 12:45:00,48.91,49.25,48.91,49.2,1400.0,31.4745,31.6933,31.4745,31.6611,1400.0
2005-01-05 12:50:00,49.15,49.25,49.15,49.24,2200.0,31.6289,31.6933,31.6289,31.6868,2200.0
2005-01-05 12:55:00,49.25,49.25,49.24,49.25,1200.0,31.6933,31.6933,31.6868,31.6933,1200.0
2005-01-05 13:00:00,49.25,49.25,49.25,49.25,2800.0,31.6933,31.6933,31.6933,31.6933,2800.0
2005-01-05 13:05:00,49.25,49.25,49.24,49.25,5200.0,31.6933,31.6933,31.6868,31.6933,5200.0
2005-01-05 13:10:00,49.25,49.25,49.13,49.16,2100.0,31.6933,31.6933,31.616,31.6353,2100.0
2005-01-05 13:15:00,49.13,49.2,49.13,49.13,113200.0,31.616,31.6611,31.616,31.616,113200.0
2005-01-05 13:20:00,49.13,49.2,49.13,49.18,5900.0,31.616,31.6611,31.616,31.6482,5900.0
2005-01-05 13:25:00,49.18,49.25,49.16,49.25,8300.0,31.6482,31.6933,31.6353,31.6933,8300.0
2005-01-05 13:30:00,49.25,49.3,49.14,49.3,4700.0,31.6933,31.7254,31.6225,31.7254,4700.0
2005-01-05 13:35:00,49.29,49.45,49.29,49.45,7700.0,31.719,31.822,31.719,31.822,7700.0
2005-01-05 13:40:00,49.44,49.45,49.3,49.35,4900.0,31.8155,31.822,31.7254,31.7576,4900.0
2005-01-05 13:45:00,49.35,49.37,49.32,49.37,1400.0,31.7576,31.7705,31.7383,31.7705,1400.0
2005-01-05 13:50:00,49.39,49.4,49.32,49.39,26800.0,31.7833,31.7898,31.7383,31.7833,26800.0
2005-01-05 13:55:00,49.39,49.4,49.32,49.4,3100.0,31.7833,31.7898,31.7383,31.7898,3100.0
2005-01-05 14:00:00,49.32,49.44,49.32,49.44,4700.0,31.7383,31.8155,31.7383,31.8155,4700.0
2005-01-05 14:05:00,49.4,49.44,49.4,49.4,2400.0,31.7898,31.8155,31.7898,31.7898,2400.0
2005-01-05 14:10:00,49.44,49.44,49.35,49.37,8000.0,31.8155,31.8155,31.7576,31.7705,8000.0
2005-01-05 14:15:00,49.37,49.4,49.32,49.4,1300.0,31.7705,31.7898,31.7383,31.7898,1300.0
2005-01-05 14:20:00,49.37,49.42,49.37,49.4,5400.0,31.7705,31.8027,31.7705,31.7898,5400.0
2005-01-05 14:25:00,49.41,49.43,49.3,49.4,6600.0,31.7962,31.8091,31.7254,31.7898,6600.0
2005-01-05 14:30:00,49.4,49.45,49.4,49.41,7200.0,31.7898,31.822,31.7898,31.7962,7200.0
2005-01-05 14:35:00,49.41,49.41,49.2,49.3,7100.0,31.7962,31.7962,31.6611,31.7254,7100.0
2005-01-05 14:40:00,49.3,49.3,49.25,49.27,2300.0,31.7254,31.7254,31.6933,31.7061,2300.0
2005-01-05 14:45:00,49.26,49.29,49.23,49.25,4900.0,31.6997,31.719,31.6804,31.6933,4900.0
2005-01-05 14:50:00,49.26,49.29,49.2,49.2,6000.0,31.6997,31.719,31.6611,31.6611,6000.0
2005-01-05 14:55:00,49.2,49.22,49.12,49.12,4100.0,31.6611,31.6739,31.6096,31.6096,4100.0
2005-01-05 15:00:00,49.09,49.1,48.97,48.98,4400.0,31.5903,31.5967,31.5131,31.5195,4400.0
2005-01-05 15:05:00,48.95,48.99,48.91,48.92,7400.0,31.5002,31.5259,31.4745,31.4809,7400.0
2005-01-05 15:10:00,48.92,48.95,48.91,48.92,4400.0,31.4809,31.5002,31.4745,31.4809,4400.0
2005-01-05 15:15:00,48.93,48.93,48.91,48.91,2500.0,31.4873,31.4873,31.4745,31.4745,2500.0
2005-01-05 15:20:00,48.9,48.93,48.8,48.92,8400.0,31.468,31.4873,31.4037,31.4809,8400.0
2005-01-05 15:25:00,48.9,48.98,48.86,48.95,7700.0,31.468,31.5195,31.4423,31.5002,7700.0
2005-01-05 15:30:00,48.94,49.08,48.93,49.06,14500.0,31.4938,31.5839,31.4873,31.571,14500.0
2005-01-05 15:35:00,49.06,49.06,48.9,48.9,11900.0,31.571,31.571,31.468,31.468,11900.0
2005-01-05 15:40:00,48.91,48.91,48.82,48.82,16700.0,31.4745,31.4745,31.4165,31.4165,16700.0
2005-01-05 15:45:00,48.83,48.87,48.79,48.87,15600.0,31.423,31.4487,31.3972,31.4487,15600.0
2005-01-05 15:50:00,48.85,48.9,48.8,48.88,4900.0,31.4358,31.468,31.4037,31.4552,4900.0
2005-01-05 15:55:00,48.9,48.9,48.8,48.81,16200.0,31.468,31.468,31.4037,31.4101,16200.0
2005-01-06 09:30:00,48.75,48.76,48.6,48.76,28600.0,31.3715,31.3779,31.275,31.3779,28600.0
2005-01-06 09:35:00,48.76,48.79,48.66,48.75,6500.0,31.3779,31.3972,31.3136,31.3715,6500.0
2005-01-06 09:40:00,48.75,48.75,48.6,48.6,8100.0,31.3715,31.3715,31.275,31.275,8100.0
2005-01-06 09:45:00,48.6,48.61,48.55,48.6,8600.0,31.275,31.2814,31.2428,31.275,8600.0
2005-01-06 09:50:00,48.55,48.55,48.26,48.42,27400.0,31.2428,31.2428,31.0562,31.1591,27400.0
2005-01-06 09:55:00,48.5,48.5,48.42,48.42,7600.0,31.2106,31.2106,31.1591,31.1591,7600.0
2005-01-06 10:00:00,48.41,48.5,48.2,48.22,15300.0,31.1527,31.2106,31.0176,31.0304,15300.0
2005-01-06 10:05:00,48.3,48.42,48.22,48.39,16800.0,31.0819,31.1591,31.0304,31.1398,16800.0
2005-01-06 10:10:00,48.4,48.4,48.32,48.4,16100.0,31.1463,31.1463,31.0948,31.1463,16100.0
2005-01-06 10:15:00,48.4,48.44,48.34,48.36,16600.0,31.1463,31.172,31.1077,31.1205,16600.0
2005-01-06 10:20:00,48.35,48.36,48.06,48.09,24100.0,31.1141,31.1205,30.9275,30.9468,24100.0
2005-01-06 10:25:00,48.07,48.13,48.01,48.05,11700.0,30.9339,30.9725,30.8953,30.921,11700.0
2005-01-06 10:30:00,48.1,48.1,48.01,48.02,5100.0,30.9532,30.9532,30.8953,30.9017,5100.0
2005-01-06 10:35:00,48.02,48.05,48.01,48.03,7200.0,30.9017,30.921,30.8953,30.9082,7200.0
2005-01-06 10:40:00,48.09,48.1,48.03,48.04,49100.0,30.9468,30.9532,30.9082,30.9146,49100.0
2005-01-06 10:45:00,48.05,48.05,47.77,47.77,46600.0,30.921,30.921,30.7408,30.7408,46600.0
2005-01-06 10:50:00,47.81,47.85,47.7,47.75,24600.0,30.7666,30.7923,30.6958,30.728,24600.0
2005-01-06 10:55:00,47.7,47.7,47.5,47.55,13400.0,30.6958,30.6958,30.5671,30.5993,13400.0
2005-01-06 11:00:00,47.54,47.88,47.52,47.75,17900.0,30.5928,30.8116,30.58,30.728,17900.0
2005-01-06 11:05:00,47.75,47.76,47.6,47.7,10900.0,30.728,30.7344,30.6314,30.6958,10900.0
2005-01-06 11:10:00,47.71,48.0,47.68,47.8,15800.0,30.7022,30.8889,30.6829,30.7602,15800.0
2005-01-06 11:15:00,47.8,47.83,47.8,47.8,10400.0,30.7602,30.7795,30.7602,30.7602,10400.0
2005-01-06 11:20:00,47.8,48.15,47.76,47.9,13600.0,30.7602,30.9854,30.7344,30.8245,13600.0
2005-01-06 11:25:00,48.0,48.03,47.86,47.98,5000.0,30.8889,30.9082,30.7988,30.876,5000.0
2005-01-06 11:30:00,47.95,48.25,47.95,48.2,10600.0,30.8567,31.0497,30.8567,31.0176,10600.0
2005-01-06 11:35:00,48.24,48.3,48.1,48.2,9600.0,31.0433,31.0819,30.9532,31.0176,9600.0
2005-01-06 11:40:00,48.3,48.3,48.01,48.1,5900.0,31.0819,31.0819,30.8953,30.9532,5900.0
2005-01-06 11:45:00,48.05,48.2,48.0,48.1,15000.0,30.921,31.0176,30.8889,30.9532,15000.0
2005-01-06 11:50:00,48.1,48.14,48.1,48.1,6000.0,30.9532,30.9789,30.9532,30.9532,6000.0
2005-01-06 11:55:00,48.1,48.1,48.0,48.0,21000.0,30.9532,30.9532,30.8889,30.8889,21000.0
2005-01-06 12:00:00,48.0,48.01,48.0,48.0,7900.0,30.8889,30.8953,30.8889,30.8889,7900.0
2005-01-06 12:05:00,48.01,48.01,47.99,47.99,18800.0,30.8953,30.8953,30.8824,30.8824,18800.0
2005-01-06 12:10:00,47.99,48.09,47.95,48.09,22000.0,30.8824,30.9468,30.8567,30.9468,22000.0
2005-01-06 12:15:00,47.97,48.05,47.97,48.05,600.0,30.8696,30.921,30.8696,30.921,600.0
2005-01-06 12:20:00,48.05,48.05,48.0,48.0,6200.0,30.921,30.921,30.8889,30.8889,6200.0
2005-01-06 12:25:00,48.0,48.0,47.96,47.99,68100.0,30.8889,30.8889,30.8631,30.8824,68100.0
2005-01-06 12:30:00,48.05,48.05,47.99,47.99,2100.0,30.921,30.921,30.8824,30.8824,2100.0
2005-01-06 12:35:00,48.0,48.05,48.0,48.03,6100.0,30.8889,30.921,30.8889,30.9082,6100.0
2005-01-06 12:40:00,47.98,47.98,47.95,47.95,2600.0,30.876,30.876,30.8567,30.8567,2600.0
2005-01-06 12:45:00,47.96,47.97,47.95,47.95,2700.0,30.8631,30.8696,30.8567,30.8567,2700.0
2005-01-06 12:50:00,47.95,47.97,47.95,47.95,3800.0,30.8567,30.8696,30.8567,30.8567,3800.0
2005-01-06 12:55:00,47.98,48.05,47.98,48.0,29900.0,30.876,30.921,30.876,30.8889,29900.0
2005-01-06 13:00:00,48.03,48.06,48.0,48.04,10300.0,30.9082,30.9275,30.8889,30.9146,10300.0
2005-01-06 13:05:00,48.01,48.01,47.96,47.96,800.0,30.8953,30.8953,30.8631,30.8631,800.0
2005-01-06 13:10:00,47.96,48.01,47.96,47.99,1900.0,30.8631,30.8953,30.8631,30.8824,1900.0
2005-01-06 13:15:00,47.99,48.05,47.99,48.0,2200.0,30.8824,30.921,30.8824,30.8889,2200.0
2005-01-06 13:20:00,48.05,48.05,48.05,48.05,1000.0,30.921,30.921,30.921,30.921,1000.0
2005-01-06 13:25:00,48.01,48.1,48.01,48.1,4200.0,30.8953,30.9532,30.8953,30.9532,4200.0
2005-01-06 13:30:00,48.1,48.23,47.92,47.92,33800.0,30.9532,31.0369,30.8374,30.8374,33800.0
2005-01-06 13:35:00,47.92,48.04,47.9,47.9,4100.0,30.8374,30.9146,30.8245,30.8245,4100.0
2005-01-06 13:40:00,47.99,48.0,47.9,47.91,3000.0,30.8824,30.8889,30.8245,30.8309,3000.0
2005-01-06 13:45:00,47.91,48.02,47.91,47.91,2300.0,30.8309,30.9017,30.8309,30.8309,2300.0
2005-01-06 13:50:00,47.91,48.05,47.91,48.05,3100.0,30.8309,30.921,30.8309,30.921,3100.0
2005-01-06 13:55:00,48.05,48.05,48.0,48.05,3500.0,30.921,30.921,30.8889,30.921,3500.0
2005-01-06 14:00:00,48.04,48.04,48.04,48.04,100.0,30.9146,30.9146,30.9146,30.9146,100.0
2005-01-06 14:05:00,48.02,48.05,48.0,48.0,3500.0,30.9017,30.921,30.8889,30.8889,3500.0
2005-01-06 14:10:00,48.0,48.0,47.9,47.9,800.0,30.8889,30.8889,30.8245,30.8245,800.0
2005-01-06 14:15:00,47.9,48.05,47.9,47.9,19500.0,30.8245,30.921,30.8245,30.8245,19500.0
2005-01-06 14:20:00,47.92,47.94,47.89,47.9,7200.0,30.8374,30.8502,30.8181,30.8245,7200.0
2005-01-06 14:25:00,47.9,48.0,47.9,47.95,16700.0,30.8245,30.8889,30.8245,30.8567,16700.0
2005-01-06 14:30:00,48.0,48.01,47.95,47.95,4600.0,30.8889,30.8953,30.8567,30.8567,4600.0
2005-01-06 14:35:00,48.0,48.23,48.0,48.17,21300.0,30.8889,31.0369,30.8889,30.9983,21300.0
2005-01-06 14:40:00,48.0,48.18,48.0,48.1,4200.0,30.8889,31.0047,30.8889,30.9532,4200.0
2005-01-06 14:45:00,48.1,48.1,48.01,48.01,10500.0,30.9532,30.9532,30.8953,30.8953,10500.0
2005-01-06 14:50:00,48.01,48.1,48.0,48.02,12600.0,30.8953,30.9532,30.8889,30.9017,12600.0
2005-01-06 14:55:00,48.02,48.1,48.02,48.1,12200.0,30.9017,30.9532,30.9017,30.9532,12200.0
2005-01-06 15:00:00,48.1,48.13,48.08,48.08,6700.0,30.9532,30.9725,30.9403,30.9403,6700.0
2005-01-06 15:05:00,48.07,48.3,48.03,48.25,16400.0,30.9339,31.0819,30.9082,31.0497,16400.0
2005-01-06 15:10:00,48.21,48.29,48.15,48.15,13400.0,31.024,31.0755,30.9854,30.9854,13400.0
2005-01-06 15:15:00,48.16,48.16,48.03,48.03,2800.0,30.9918,30.9918,30.9082,30.9082,2800.0
2005-01-06 15:20:00,48.05,48.05,48.01,48.01,1400.0,30.921,30.921,30.8953,30.8953,1400.0
2005-01-06 15:25:00,48.1,48.1,48.01,48.01,3100.0,30.9532,30.9532,30.8953,30.8953,3100.0
2005-01-06 15:30:00,48.01,48.02,48.0,48.0,7300.0,30.8953,30.9017,30.8889,30.8889,7300.0
2005-01-06 15:35:00,48.0,48.02,48.0,48.0,16900.0,30.8889,30.9017,30.8889,30.8889,16900.0
2005-01-06 15:40:00,48.0,48.13,48.0,48.13,18400.0,30.8889,30.9725,30.8889,30.9725,18400.0
2005-01-06 15:45:00,48.1,48.1,48.05,48.05,2500.0,30.9532,30.9532,30.921,30.921,2500.0
2005-01-06 15:50:00,48.05,48.09,48.0,48.09,15500.0,30.921,30.9468,30.8889,30.9468,15500.0
2005-01-06 15:55:00,48.02,48.1,47.99,47.99,18500.0,30.9017,30.9532,30.8824,30.8824,18500.0
2005-01-07 09:30:00,47.85,47.86,47.2,47.4,108100.0,30.7923,30.7988,30.374,30.5027,108100.0
2005-01-07 09:35:00,47.4,47.4,46.75,47.0,120000.0,30.5027,30.5027,30.0845,30.2453,120000.0
2005-01-07 09:40:00,47.0,47.5,47.0,47.45,30600.0,30.2453,30.5671,30.2453,30.5349,30600.0
2005-01-07 09:45:00,47.45,47.49,47.28,47.29,30500.0,30.5349,30.5607,30.4255,30.432,30500.0
2005-01-07 09:50:00,47.29,47.45,47.29,47.38,54600.0,30.432,30.5349,30.432,30.4899,54600.0
2005-01-07 09:55:00,47.4,47.4,47.31,47.31,83200.0,30.5027,30.5027,30.4448,30.4448,83200.0
2005-01-07 10:00:00,47.31,47.43,47.24,47.24,35100.0,30.4448,30.5221,30.3998,30.3998,35100.0
2005-01-07 10:05:00,47.24,47.24,47.11,47.21,5800.0,30.3998,30.3998,30.3161,30.3805,5800.0
2005-01-07 10:10:00,47.2,47.27,47.12,47.27,16900.0,30.374,30.4191,30.3226,30.4191,16900.0
2005-01-07 10:15:00,47.27,47.28,47.25,47.25,3400.0,30.4191,30.4255,30.4062,30.4062,3400.0
2005-01-07 10:20:00,47.23,47.23,47.17,47.17,4700.0,30.3933,30.3933,30.3547,30.3547,4700.0
2005-01-07 10:25:00,47.11,47.15,46.99,46.99,23900.0,30.3161,30.3419,30.2389,30.2389,23900.0
2005-01-07 10:30:00,46.99,47.0,46.82,46.84,8300.0,30.2389,30.2453,30.1295,30.1424,8300.0
2005-01-07 10:35:00,46.85,46.85,46.7,46.71,9300.0,30.1488,30.1488,30.0523,30.0587,9300.0
2005-01-07 10:40:00,46.7,46.7,46.5,46.5,30200.0,30.0523,30.0523,29.9236,29.9236,30200.0
2005-01-07 10:45:00,46.5,46.51,46.0,46.0,25900.0,29.9236,29.93,29.6018,29.6018,25900.0
2005-01-07 10:50:00,46.03,46.25,45.75,46.08,132500.0,29.6211,29.7627,29.4409,29.6533,132500.0
2005-01-07 10:55:00,46.01,46.2,45.88,46.18,38600.0,29.6083,29.7305,29.5246,29.7177,38600.0
2005-01-07 11:00:00,46.19,46.2,45.95,45.96,64900.0,29.7241,29.7305,29.5696,29.5761,64900.0
2005-01-07 11:05:00,45.94,45.94,45.82,45.82,21400.0,29.5632,29.5632,29.486,29.486,21400.0
2005-01-07 11:10:00,45.88,45.96,45.8,45.94,52900.0,29.5246,29.5761,29.4731,29.5632,52900.0
2005-01-07 11:15:00,45.9,46.15,45.85,46.11,34400.0,29.5375,29.6983,29.5053,29.6726,34400.0
2005-01-07 11:20:00,46.15,46.5,46.11,46.37,29900.0,29.6983,29.9236,29.6726,29.8399,29900.0
2005-01-07 11:25:00,46.47,46.47,46.15,46.31,21500.0,29.9043,29.9043,29.6983,29.8013,21500.0
2005-01-07 11:30:00,46.3,46.5,46.25,46.4,32100.0,29.7949,29.9236,29.7627,29.8592,32100.0
2005-01-07 11:35:00,46.45,46.45,46.07,46.08,13100.0,29.8914,29.8914,29.6469,29.6533,13100.0
2005-01-07 11:40:00,46.2,46.33,46.13,46.31,19700.0,29.7305,29.8142,29.6855,29.8013,19700.0
2005-01-07 11:45:00,46.32,46.32,46.27,46.3,28400.0,29.8077,29.8077,29.7756,29.7949,28400.0
2005-01-07 11:50:00,46.33,46.35,46.25,46.25,23600.0,29.8142,29.8271,29.7627,29.7627,23600.0
2005-01-07 11:55:00,46.25,46.32,46.25,46.25,38700.0,29.7627,29.8077,29.7627,29.7627,38700.0
2005-01-07 12:00:00,46.25,46.25,46.14,46.15,33200.0,29.7627,29.7627,29.6919,29.6983,33200.0
2005-01-07 12:05:00,46.15,46.15,46.02,46.02,22600.0,29.6983,29.6983,29.6147,29.6147,22600.0
2005-01-07 12:10:00,46.02,46.1,45.9,46.0,35500.0,29.6147,29.6662,29.5375,29.6018,35500.0
2005-01-07 12:15:00,46.0,46.1,45.9,46.0,23100.0,29.6018,29.6662,29.5375,29.6018,23100.0
2005-01-07 12:20:00,45.92,46.24,45.92,46.17,9800.0,29.5503,29.7563,29.5503,29.7112,9800.0
2005-01-07 12:25:00,46.13,46.23,46.12,46.12,5400.0,29.6855,29.7498,29.679,29.679,5400.0
2005-01-07 12:30:00,46.12,46.25,46.12,46.2,12500.0,29.679,29.7627,29.679,29.7305,12500.0
2005-01-07 12:35:00,46.29,46.45,46.2,46.3,12500.0,29.7884,29.8914,29.7305,29.7949,12500.0
2005-01-07 12:40:00,46.27,46.45,46.25,46.4,22800.0,29.7756,29.8914,29.7627,29.8592,22800.0
2005-01-07 12:45:00,46.32,46.44,46.3,46.38,15000.0,29.8077,29.885,29.7949,29.8464,15000.0
2005-01-07 12:50:00,46.34,46.34,46.3,46.3,8800.0,29.8206,29.8206,29.7949,29.7949,8800.0
2005-01-07 12:55:00,46.31,46.31,46.12,46.12,11600.0,29.8013,29.8013,29.679,29.679,11600.0
2005-01-07 13:00:00,46.2,46.2,46.05,46.08,7200.0,29.7305,29.7305,29.634,29.6533,7200.0
2005-01-07 13:05:00,46.04,46.1,46.01,46.05,12800.0,29.6276,29.6662,29.6083,29.634,12800.0
2005-01-07 13:10:00,46.0,46.27,46.0,46.15,9800.0,29.6018,29.7756,29.6018,29.6983,9800.0
2005-01-07 13:15:00,46.18,46.2,46.13,46.13,2900.0,29.7177,29.7305,29.6855,29.6855,2900.0
2005-01-07 13:20:00,46.17,46.17,46.02,46.02,6900.0,29.7112,29.7112,29.6147,29.6147,6900.0
2005-01-07 13:25:00,46.01,46.02,45.95,46.0,10100.0,29.6083,29.6147,29.5696,29.6018,10100.0
2005-01-07 13:30:00,45.96,46.1,45.96,46.0,5400.0,29.5761,29.6662,29.5761,29.6018,5400.0
2005-01-07 13:35:00,46.05,46.15,46.02,46.06,7500.0,29.634,29.6983,29.6147,29.6404,7500.0
2005-01-07 13:40:00,46.06,46.07,46.06,46.07,1300.0,29.6404,29.6469,29.6404,29.6469,1300.0
2005-01-07 13:45:00,46.05,46.07,46.0,46.0,14600.0,29.634,29.6469,29.6018,29.6018,14600.0
2005-01-07 13:50:00,46.0,46.1,45.97,46.06,18000.0,29.6018,29.6662,29.5825,29.6404,18000.0
2005-01-07 13:55:00,46.15,46.15,46.05,46.09,2900.0,29.6983,29.6983,29.634,29.6597,2900.0
2005-01-07 14:00:00,46.05,46.09,46.02,46.09,9400.0,29.634,29.6597,29.6147,29.6597,9400.0
2005-01-07 14:05:00,46.09,46.15,46.06,46.1,4700.0,29.6597,29.6983,29.6404,29.6662,4700.0
2005-01-07 14:10:00,46.08,46.09,46.06,46.08,8200.0,29.6533,29.6597,29.6404,29.6533,8200.0
2005-01-07 14:15:00,46.1,46.1,46.07,46.08,12500.0,29.6662,29.6662,29.6469,29.6533,12500.0
2005-01-07 14:20:00,46.07,46.14,46.06,46.14,18000.0,29.6469,29.6919,29.6404,29.6919,18000.0
2005-01-07 14:25:00,46.1,46.15,46.06,46.1,15700.0,29.6662,29.6983,29.6404,29.6662,15700.0
2005-01-07 14:30:00,46.05,46.05,45.99,46.0,28500.0,29.634,29.634,29.5954,29.6018,28500.0
2005-01-07 14:35:00,46.0,46.07,45.99,45.99,22300.0,29.6018,29.6469,29.5954,29.5954,22300.0
2005-01-07 14:40:00,46.0,46.0,45.98,45.99,3600.0,29.6018,29.6018,29.589,29.5954,3600.0
2005-01-07 14:45:00,45.98,46.0,45.98,45.99,10700.0,29.589,29.6018,29.589,29.5954,10700.0
2005-01-07 14:50:00,45.99,46.09,45.98,45.98,18100.0,29.5954,29.6597,29.589,29.589,18100.0
2005-01-07 14:55:00,45.99,45.99,45.9,45.92,42100.0,29.5954,29.5954,29.5375,29.5503,42100.0
2005-01-07 15:00:00,45.97,45.97,45.8,45.8,37000.0,29.5825,29.5825,29.4731,29.4731,37000.0
2005-01-07 15:05:00,45.81,45.92,45.6,45.65,59600.0,29.4796,29.5503,29.3444,29.3766,59600.0
2005-01-07 15:10:00,45.66,45.69,45.5,45.6,40400.0,29.383,29.4023,29.2801,29.3444,40400.0
2005-01-07 15:15:00,45.64,45.69,45.57,45.58,9100.0,29.3702,29.4023,29.3251,29.3315,9100.0
2005-01-07 15:20:00,45.64,45.65,45.31,45.33,33900.0,29.3702,29.3766,29.1578,29.1707,33900.0
2005-01-07 15:25:00,45.33,45.69,45.33,45.69,53300.0,29.1707,29.4023,29.1707,29.4023,53300.0
2005-01-07 15:30:00,45.79,45.85,45.64,45.7,15700.0,29.4667,29.5053,29.3702,29.4088,15700.0
2005-01-07 15:35:00,45.7,45.77,45.4,45.7,64300.0,29.4088,29.4538,29.2157,29.4088,64300.0
2005-01-07 15:40:00,45.4,45.5,45.35,45.38,28400.0,29.2157,29.2801,29.1835,29.2028,28400.0
2005-01-07 15:45:00,45.36,45.7,45.36,45.7,27400.0,29.19,29.4088,29.19,29.4088,27400.0
2005-01-07 15:50:00,45.7,45.85,45.65,45.68,19500.0,29.4088,29.5053,29.3766,29.3959,19500.0
2005-01-07 15:55:00,45.69,45.69,45.46,45.6,36800.0,29.4023,29.4023,29.2543,29.3444,36800.0
2005-01-10 09:30:00,45.05,45.8,45.05,45.78,73600.0,28.9905,29.4731,28.9905,29.4602,73600.0
2005-01-10 09:35:00,45.78,46.3,45.77,45.91,31800.0,29.4602,29.7949,29.4538,29.5439,31800.0
2005-01-10 09:40:00,45.77,45.9,45.65,45.66,19300.0,29.4538,29.5375,29.3766,29.383,19300.0
2005-01-10 09:45:00,45.66,45.8,45.6,45.65,13600.0,29.383,29.4731,29.3444,29.3766,13600.0
2005-01-10 09:50:00,45.66,45.8,45.66,45.71,8300.0,29.383,29.4731,29.383,29.4152,8300.0
2005-01-10 09:55:00,45.76,45.76,45.7,45.76,9300.0,29.4474,29.4474,29.4088,29.4474,9300.0
2005-01-10 10:00:00,45.76,45.8,45.75,45.79,38000.0,29.4474,29.4731,29.4409,29.4667,38000.0
2005-01-10 10:05:00,45.78,45.78,45.65,45.65,13200.0,29.4602,29.4602,29.3766,29.3766,13200.0
2005-01-10 10:10:00,45.61,45.64,45.35,45.51,31300.0,29.3508,29.3702,29.1835,29.2865,31300.0
2005-01-10 10:15:00,45.55,45.58,45.36,45.58,18700.0,29.3122,29.3315,29.19,29.3315,18700.0
2005-01-10 10:20:00,45.59,45.6,45.47,45.6,55800.0,29.338,29.3444,29.2608,29.3444,55800.0
2005-01-10 10:25:00,45.57,45.57,45.45,45.45,18200.0,29.3251,29.3251,29.2479,29.2479,18200.0
2005-01-10 10:30:00,45.52,45.54,45.45,45.47,6400.0,29.2929,29.3058,29.2479,29.2608,6400.0
2005-01-10 10:35:00,45.46,45.54,45.46,45.54,1900.0,29.2543,29.3058,29.2543,29.3058,1900.0
2005-01-10 10:40:00,45.54,45.73,45.54,45.7,21500.0,29.3058,29.4281,29.3058,29.4088,21500.0
2005-01-10 10:45:00,45.7,45.7,45.45,45.55,7600.0,29.4088,29.4088,29.2479,29.3122,7600.0
2005-01-10 10:50:00,45.45,45.58,45.45,45.56,7100.0,29.2479,29.3315,29.2479,29.3187,7100.0
2005-01-10 10:55:00,45.58,45.6,45.55,45.6,10900.0,29.3315,29.3444,29.3122,29.3444,10900.0
2005-01-10 11:00:00,45.6,45.6,45.59,45.6,2600.0,29.3444,29.3444,29.338,29.3444,2600.0
2005-01-10 11:05:00,45.6,45.6,45.59,45.59,3700.0,29.3444,29.3444,29.338,29.338,3700.0
2005-01-10 11:10:00,45.6,45.65,45.59,45.6,27400.0,29.3444,29.3766,29.338,29.3444,27400.0
2005-01-10 11:15:00,45.64,45.7,45.64,45.7,7000.0,29.3702,29.4088,29.3702,29.4088,7000.0
2005-01-10 11:20:00,45.75,45.75,45.75,45.75,400.0,29.4409,29.4409,29.4409,29.4409,400.0
2005-01-10 11:25:00,45.79,45.8,45.79,45.8,3000.0,29.4667,29.4731,29.4667,29.4731,3000.0
2005-01-10 11:30:00,45.8,45.8,45.8,45.8,1300.0,29.4731,29.4731,29.4731,29.4731,1300.0
2005-01-10 11:35:00,45.76,45.8,45.75,45.75,1300.0,29.4474,29.4731,29.4409,29.4409,1300.0
2005-01-10 11:40:00,45.75,45.75,45.71,45.75,1000.0,29.4409,29.4409,29.4152,29.4409,1000.0
2005-01-10 11:45:00,45.75,45.83,45.75,45.8,9700.0,29.4409,29.4924,29.4409,29.4731,9700.0
2005-01-10 11:50:00,45.77,45.94,45.75,45.94,13100.0,29.4538,29.5632,29.4409,29.5632,13100.0
2005-01-10 11:55:00,45.9,45.95,45.9,45.95,9500.0,29.5375,29.5696,29.5375,29.5696,9500.0
2005-01-10 12:00:00,45.95,45.99,45.93,45.93,10700.0,29.5696,29.5954,29.5568,29.5568,10700.0
2005-01-10 12:05:00,45.93,45.95,45.93,45.95,5100.0,29.5568,29.5696,29.5568,29.5696,5100.0
2005-01-10 12:10:00,45.93,46.0,45.93,45.93,1000.0,29.5568,29.6018,29.5568,29.5568,1000.0
2005-01-10 12:15:00,45.95,45.95,45.75,45.75,5900.0,29.5696,29.5696,29.4409,29.4409,5900.0
2005-01-10 12:20:00,45.75,45.81,45.7,45.72,8800.0,29.4409,29.4796,29.4088,29.4216,8800.0
2005-01-10 12:25:00,45.73,45.8,45.72,45.72,3100.0,29.4281,29.4731,29.4216,29.4216,3100.0
2005-01-10 12:30:00,45.75,45.8,45.75,45.8,1800.0,29.4409,29.4731,29.4409,29.4731,1800.0
2005-01-10 12:35:00,45.8,45.83,45.8,45.83,8100.0,29.4731,29.4924,29.4731,29.4924,8100.0
2005-01-10 12:40:00,45.88,45.96,45.84,45.84,5800.0,29.5246,29.5761,29.4989,29.4989,5800.0
2005-01-10 12:45:00,45.84,45.98,45.84,45.9,1200.0,29.4989,29.589,29.4989,29.5375,1200.0
2005-01-10 12:50:00,45.83,45.86,45.83,45.86,9700.0,29.4924,29.5117,29.4924,29.5117,9700.0
2005-01-10 12:55:00,45.86,45.86,45.84,45.86,700.0,29.5117,29.5117,29.4989,29.5117,700.0
2005-01-10 13:00:00,45.84,45.9,45.84,45.85,37100.0,29.4989,29.5375,29.4989,29.5053,37100.0
2005-01-10 13:05:00,45.9,45.94,45.89,45.89,13100.0,29.5375,29.5632,29.531,29.531,13100.0
2005-01-10 13:10:00,45.9,45.9,45.89,45.89,2900.0,29.5375,29.5375,29.531,29.531,2900.0
2005-01-10 13:15:00,45.9,45.9,45.89,45.9,11100.0,29.5375,29.5375,29.531,29.5375,11100.0
2005-01-10 13:20:00,45.9,45.9,45.87,45.9,24600.0,29.5375,29.5375,29.5182,29.5375,24600.0
2005-01-10 13:25:00,45.85,45.9,45.85,45.9,13000.0,29.5053,29.5375,29.5053,29.5375,13000.0
2005-01-10 13:30:00,45.94,45.94,45.86,45.9,13000.0,29.5632,29.5632,29.5117,29.5375,13000.0
2005-01-10 13:35:00,45.87,45.9,45.82,45.82,5500.0,29.5182,29.5375,29.486,29.486,5500.0
2005-01-10 13:40:00,45.85,45.97,45.84,45.9,2600.0,29.5053,29.5825,29.4989,29.5375,2600.0
2005-01-10 13:45:00,45.85,45.85,45.85,45.85,2000.0,29.5053,29.5053,29.5053,29.5053,2000.0
2005-01-10 13:50:00,45.82,45.85,45.82,45.85,3900.0,29.486,29.5053,29.486,29.5053,3900.0
2005-01-10 13:55:00,45.85,45.94,45.85,45.94,1500.0,29.5053,29.5632,29.5053,29.5632,1500.0
2005-01-10 14:00:00,45.85,45.85,45.85,45.85,300.0,29.5053,29.5053,29.5053,29.5053,300.0
2005-01-10 14:05:00,45.85,45.89,45.81,45.87,5200.0,29.5053,29.531,29.4796,29.5182,5200.0
2005-01-10 14:10:00,45.81,45.84,45.8,45.8,2400.0,29.4796,29.4989,29.4731,29.4731,2400.0
2005-01-10 14:15:00,45.88,45.88,45.82,45.87,5800.0,29.5246,29.5246,29.486,29.5182,5800.0
2005-01-10 14:20:00,45.87,45.9,45.8,45.9,12400.0,29.5182,29.5375,29.4731,29.5375,12400.0
2005-01-10 14:25:00,45.92,45.92,45.7,45.74,16600.0,29.5503,29.5503,29.4088,29.4345,16600.0
2005-01-10 14:30:00,45.74,45.78,45.69,45.78,6600.0,29.4345,29.4602,29.4023,29.4602,6600.0
2005-01-10 14:35:00,45.75,45.75,45.68,45.68,6400.0,29.4409,29.4409,29.3959,29.3959,6400.0
2005-01-10 14:40:00,45.71,45.9,45.71,45.9,11500.0,29.4152,29.5375,29.4152,29.5375,11500.0
2005-01-10 14:45:00,45.9,45.9,45.82,45.82,2000.0,29.5375,29.5375,29.486,29.486,2000.0
2005-01-10 14:50:00,45.85,45.85,45.85,45.85,11300.0,29.5053,29.5053,29.5053,29.5053,11300.0
2005-01-10 14:55:00,45.8,45.8,45.8,45.8,100.0,29.4731,29.4731,29.4731,29.4731,100.0
2005-01-10 15:00:00,45.81,45.81,45.74,45.8,3400.0,29.4796,29.4796,29.4345,29.4731,3400.0
2005-01-10 15:05:00,45.75,45.75,45.6,45.6,21000.0,29.4409,29.4409,29.3444,29.3444,21000.0
2005-01-10 15:10:00,45.6,45.65,45.5,45.65,9100.0,29.3444,29.3766,29.2801,29.3766,9100.0
2005-01-10 15:15:00,45.7,45.75,45.65,45.65,7900.0,29.4088,29.4409,29.3766,29.3766,7900.0
2005-01-10 15:20:00,45.68,45.68,45.6,45.61,13100.0,29.3959,29.3959,29.3444,29.3508,13100.0
2005-01-10 15:25:00,45.52,45.65,45.47,45.52,15700.0,29.2929,29.3766,29.2608,29.2929,15700.0
2005-01-10 15:30:00,45.52,45.52,45.1,45.2,31600.0,29.2929,29.2929,29.0227,29.087,31600.0
2005-01-10 15:35:00,45.13,45.4,45.1,45.2,48800.0,29.042,29.2157,29.0227,29.087,48800.0
2005-01-10 15:40:00,45.1,45.11,44.75,45.05,187600.0,29.0227,29.0291,28.7974,28.9905,187600.0
2005-01-10 15:45:00,44.99,45.1,44.8,45.07,69100.0,28.9519,29.0227,28.8296,29.0033,69100.0
2005-01-10 15:50:00,44.96,45.06,44.96,45.0,38000.0,28.9326,28.9969,28.9326,28.9583,38000.0
2005-01-10 15:55:00,45.04,45.2,45.01,45.1,35900.0,28.984,29.087,28.9647,29.0227,35900.0
2005-01-11 09:30:00,44.5,44.51,44.05,44.11,53900.0,28.6365,28.643,28.347,28.3856,53900.0
2005-01-11 09:35:00,44.05,44.2,43.27,43.45,60600.0,28.347,28.4435,27.845,27.9608,60600.0
2005-01-11 09:40:00,43.5,44.03,43.47,44.01,49300.0,27.993,28.3341,27.9737,28.3212,49300.0
2005-01-11 09:45:00,44.0,44.4,44.0,44.15,46900.0,28.3148,28.5722,28.3148,28.4113,46900.0
2005-01-11 09:50:00,44.25,44.75,44.15,44.55,22600.0,28.4757,28.7974,28.4113,28.6687,22600.0
2005-01-11 09:55:00,44.55,44.55,44.26,44.5,34400.0,28.6687,28.6687,28.4821,28.6365,34400.0
2005-01-11 10:00:00,44.5,44.85,44.5,44.71,49100.0,28.6365,28.8618,28.6365,28.7717,49100.0
2005-01-11 10:05:00,44.8,44.9,44.45,44.54,27000.0,28.8296,28.894,28.6044,28.6623,27000.0
2005-01-11 10:10:00,44.53,44.65,44.3,44.42,11600.0,28.6558,28.7331,28.5078,28.5851,11600.0
2005-01-11 10:15:00,44.42,44.44,44.09,44.3,20000.0,28.5851,28.5979,28.3727,28.5078,20000.0
2005-01-11 10:20:00,44.25,45.0,44.25,45.0,72000.0,28.4757,28.9583,28.4757,28.9583,72000.0
2005-01-11 10:25:00,44.85,45.33,44.7,44.77,45300.0,28.8618,29.1707,28.7652,28.8103,45300.0
2005-01-11 10:30:00,44.75,44.75,44.4,44.42,39000.0,28.7974,28.7974,28.5722,28.5851,39000.0
2005-01-11 10:35:00,44.38,44.65,44.29,44.62,53900.0,28.5593,28.7331,28.5014,28.7138,53900.0
2005-01-11 10:40:00,44.57,44.8,44.51,44.75,19400.0,28.6816,28.8296,28.643,28.7974,19400.0
2005-01-11 10:45:00,44.8,44.8,44.55,44.59,17500.0,28.8296,28.8296,28.6687,28.6945,17500.0
2005-01-11 10:50:00,44.6,44.82,44.55,44.61,10100.0,28.7009,28.8425,28.6687,28.7073,10100.0
2005-01-11 10:55:00,44.5,44.76,44.5,44.75,11500.0,28.6365,28.8039,28.6365,28.7974,11500.0
2005-01-11 11:00:00,44.77,44.78,44.7,44.78,15300.0,28.8103,28.8167,28.7652,28.8167,15300.0
2005-01-11 11:05:00,44.79,44.79,44.74,44.76,4100.0,28.8232,28.8232,28.791,28.8039,4100.0
2005-01-11 11:10:00,44.78,45.05,44.78,44.86,26300.0,28.8167,28.9905,28.8167,28.8682,26300.0
2005-01-11 11:15:00,44.83,44.93,44.7,44.89,5400.0,28.8489,28.9133,28.7652,28.8875,5400.0
2005-01-11 11:20:00,44.89,45.04,44.86,45.03,6800.0,28.8875,28.984,28.8682,28.9776,6800.0
2005-01-11 11:25:00,45.05,45.05,44.9,44.9,7600.0,28.9905,28.9905,28.894,28.894,7600.0
2005-01-11 11:30:00,44.99,45.0,44.89,44.96,4300.0,28.9519,28.9583,28.8875,28.9326,4300.0
2005-01-11 11:35:00,45.0,45.04,44.96,45.04,3500.0,28.9583,28.984,28.9326,28.984,3500.0
2005-01-11 11:40:00,45.04,45.05,44.9,44.9,5300.0,28.984,28.9905,28.894,28.894,5300.0
2005-01-11 11:45:00,44.91,45.02,44.9,45.02,3200.0,28.9004,28.9712,28.894,28.9712,3200.0
2005-01-11 11:50:00,45.05,45.1,45.04,45.04,3700.0,28.9905,29.0227,28.984,28.984,3700.0
2005-01-11 11:55:00,45.1,45.1,45.05,45.09,7000.0,29.0227,29.0227,28.9905,29.0162,7000.0
2005-01-11 12:00:00,45.1,45.1,45.06,45.06,1400.0,29.0227,29.0227,28.9969,28.9969,1400.0
2005-01-11 12:05:00,45.06,45.06,45.0,45.0,3100.0,28.9969,28.9969,28.9583,28.9583,3100.0
2005-01-11 12:10:00,45.0,45.03,45.0,45.03,4500.0,28.9583,28.9776,28.9583,28.9776,4500.0
2005-01-11 12:15:00,45.03,45.03,44.99,44.99,6300.0,28.9776,28.9776,28.9519,28.9519,6300.0
2005-01-11 12:20:00,45.0,45.01,44.99,45.0,5900.0,28.9583,28.9647,28.9519,28.9583,5900.0
2005-01-11 12:25:00,45.01,45.01,44.92,44.93,3700.0,28.9647,28.9647,28.9068,28.9133,3700.0
2005-01-11 12:30:00,44.94,45.0,44.93,44.99,3300.0,28.9197,28.9583,28.9133,28.9519,3300.0
2005-01-11 12:35:00,44.98,44.98,44.89,44.93,4300.0,28.9454,28.9454,28.8875,28.9133,4300.0
2005-01-11 12:40:00,44.95,44.95,44.8,44.8,19500.0,28.9261,28.9261,28.8296,28.8296,19500.0
2005-01-11 12:45:00,44.8,44.95,44.8,44.87,10200.0,28.8296,28.9261,28.8296,28.8746,10200.0
2005-01-11 12:50:00,44.85,44.9,44.75,44.81,11800.0,28.8618,28.894,28.7974,28.836,11800.0
2005-01-11 12:55:00,44.83,44.83,44.75,44.79,5300.0,28.8489,28.8489,28.7974,28.8232,5300.0
2005-01-11 13:00:00,44.77,44.77,44.75,44.75,10700.0,28.8103,28.8103,28.7974,28.7974,10700.0
2005-01-11 13:05:00,44.75,44.76,44.7,44.7,36300.0,28.7974,28.8039,28.7652,28.7652,36300.0
2005-01-11 13:10:00,44.69,44.75,44.69,44.72,10400.0,28.7588,28.7974,28.7588,28.7781,10400.0
2005-01-11 13:15:00,44.7,44.75,44.7,44.74,6300.0,28.7652,28.7974,28.7652,28.791,6300.0
2005-01-11 13:20:00,44.74,44.84,44.74,44.8,10500.0,28.791,28.8553,28.791,28.8296,10500.0
2005-01-11 13:25:00,44.88,44.95,44.88,44.95,9400.0,28.8811,28.9261,28.8811,28.9261,9400.0
2005-01-11 13:30:00,44.94,44.95,44.83,44.85,3600.0,28.9197,28.9261,28.8489,28.8618,3600.0
2005-01-11 13:35:00,44.94,44.98,44.89,44.95,4000.0,28.9197,28.9454,28.8875,28.9261,4000.0
2005-01-11 13:40:00,44.95,44.98,44.94,44.98,2600.0,28.9261,28.9454,28.9197,28.9454,2600.0
2005-01-11 13:45:00,45.0,45.25,45.0,45.05,38600.0,28.9583,29.1192,28.9583,28.9905,38600.0
2005-01-11 13:50:00,45.05,45.15,45.0,45.08,17500.0,28.9905,29.0548,28.9583,29.0098,17500.0
2005-01-11 13:55:00,45.14,45.15,45.01,45.02,7000.0,29.0484,29.0548,28.9647,28.9712,7000.0
2005-01-11 14:00:00,45.02,45.11,45.02,45.05,13800.0,28.9712,29.0291,28.9712,28.9905,13800.0
2005-01-11 14:05:00,45.1,45.17,45.05,45.17,20200.0,29.0227,29.0677,28.9905,29.0677,20200.0
2005-01-11 14:10:00,45.16,45.17,45.02,45.05,3200.0,29.0613,29.0677,28.9712,28.9905,3200.0
2005-01-11 14:15:00,45.03,45.1,45.03,45.09,3000.0,28.9776,29.0227,28.9776,29.0162,3000.0
2005-01-11 14:20:00,45.09,45.11,45.07,45.1,4800.0,29.0162,29.0291,29.0033,29.0227,4800.0
2005-01-11 14:25:00,45.1,45.15,45.1,45.13,2600.0,29.0227,29.0548,29.0227,29.042,2600.0
2005-01-11 14:30:00,45.15,45.25,45.1,45.1,13400.0,29.0548,29.1192,29.0227,29.0227,13400.0
2005-01-11 14:35:00,45.1,45.16,45.1,45.16,1800.0,29.0227,29.0613,29.0227,29.0613,1800.0
2005-01-11 14:40:00,45.19,45.25,45.19,45.25,47000.0,29.0806,29.1192,29.0806,29.1192,47000.0
2005-01-11 14:45:00,45.22,45.22,45.05,45.11,10100.0,29.0999,29.0999,28.9905,29.0291,10100.0
2005-01-11 14:50:00,45.13,45.17,45.12,45.17,35600.0,29.042,29.0677,29.0355,29.0677,35600.0
2005-01-11 14:55:00,45.18,45.29,45.17,45.29,30400.0,29.0741,29.1449,29.0677,29.1449,30400.0
2005-01-11 15:00:00,45.22,45.46,45.22,45.46,19400.0,29.0999,29.2543,29.0999,29.2543,19400.0
2005-01-11 15:05:00,45.49,45.83,45.45,45.55,40000.0,29.2736,29.4924,29.2479,29.3122,40000.0
2005-01-11 15:10:00,45.55,45.59,45.4,45.4,43700.0,29.3122,29.338,29.2157,29.2157,43700.0
2005-01-11 15:15:00,45.4,45.46,45.35,45.46,14000.0,29.2157,29.2543,29.1835,29.2543,14000.0
2005-01-11 15:20:00,45.46,45.46,45.45,45.46,3800.0,29.2543,29.2543,29.2479,29.2543,3800.0
2005-01-11 15:25:00,45.46,45.55,45.45,45.55,9100.0,29.2543,29.3122,29.2479,29.3122,9100.0
2005-01-11 15:30:00,45.55,45.55,45.1,45.21,17200.0,29.3122,29.3122,29.0227,29.0934,17200.0
2005-01-11 15:35:00,45.25,45.5,45.0,45.1,19200.0,29.1192,29.2801,28.9583,29.0227,19200.0
2005-01-11 15:40:00,45.03,45.03,44.94,45.0,4900.0,28.9776,28.9776,28.9197,28.9583,4900.0
2005-01-11 15:45:00,45.02,45.15,44.78,44.9,15400.0,28.9712,29.0548,28.8167,28.894,15400.0
2005-01-11 15:50:00,44.84,44.84,44.7,44.72,7900.0,28.8553,28.8553,28.7652,28.7781,7900.0
2005-01-11 15:55:00,44.69,44.98,44.6,44.98,38900.0,28.7588,28.9454,28.7009,28.9454,38900.0
2005-01-12 09:30:00,44.91,45.2,44.91,45.0,32700.0,28.9004,29.087,28.9004,28.9583,32700.0
2005-01-12 09:35:00,45.0,45.0,44.95,44.98,9800.0,28.9583,28.9583,28.9261,28.9454,9800.0
2005-01-12 09:40:00,44.92,44.92,44.81,44.81,8200.0,28.9068,28.9068,28.836,28.836,8200.0
2005-01-12 09:45:00,44.85,44.85,44.65,44.8,15800.0,28.8618,28.8618,28.7331,28.8296,15800.0
2005-01-12 09:50:00,44.85,44.9,44.5,44.5,8500.0,28.8618,28.894,28.6365,28.6365,8500.0
2005-01-12 09:55:00,44.5,44.64,44.5,44.63,14300.0,28.6365,28.7266,28.6365,28.7202,14300.0
2005-01-12 10:00:00,44.7,44.75,44.58,44.75,4800.0,28.7652,28.7974,28.688,28.7974,4800.0
2005-01-12 10:05:00,44.65,44.79,44.6,44.75,6400.0,28.7331,28.8232,28.7009,28.7974,6400.0
2005-01-12 10:10:00,44.75,44.94,44.75,44.94,7800.0,28.7974,28.9197,28.7974,28.9197,7800.0
2005-01-12 10:15:00,44.97,44.98,44.7,44.73,24100.0,28.939,28.9454,28.7652,28.7846,24100.0
2005-01-12 10:20:00,44.65,44.65,44.6,44.6,15300.0,28.7331,28.7331,28.7009,28.7009,15300.0
2005-01-12 10:25:00,44.61,44.61,44.32,44.36,5000.0,28.7073,28.7073,28.5207,28.5465,5000.0
2005-01-12 10:30:00,44.36,44.39,44.24,44.24,14800.0,28.5465,28.5658,28.4692,28.4692,14800.0
2005-01-12 10:35:00,44.25,44.35,44.21,44.35,19800.0,28.4757,28.54,28.4499,28.54,19800.0
2005-01-12 10:40:00,44.35,44.35,44.26,44.31,4700.0,28.54,28.54,28.4821,28.5143,4700.0
2005-01-12 10:45:00,44.31,44.4,44.0,44.05,85400.0,28.5143,28.5722,28.3148,28.347,85400.0
2005-01-12 10:50:00,44.08,44.2,44.0,44.0,78600.0,28.3663,28.4435,28.3148,28.3148,78600.0
2005-01-12 10:55:00,44.0,44.21,44.0,44.2,14900.0,28.3148,28.4499,28.3148,28.4435,14900.0
2005-01-12 11:00:00,44.2,44.2,44.1,44.1,55600.0,28.4435,28.4435,28.3791,28.3791,55600.0
2005-01-12 11:05:00,44.06,44.06,43.7,43.72,30400.0,28.3534,28.3534,28.1217,28.1346,30400.0
2005-01-12 11:10:00,43.74,43.78,43.55,43.63,33700.0,28.1475,28.1732,28.0252,28.0767,33700.0
2005-01-12 11:15:00,43.6,43.8,43.5,43.8,42700.0,28.0574,28.1861,27.993,28.1861,42700.0
2005-01-12 11:20:00,43.88,44.0,43.8,44.0,65400.0,28.2376,28.3148,28.1861,28.3148,65400.0
2005-01-12 11:25:00,44.0,44.04,43.9,43.9,65400.0,28.3148,28.3405,28.2504,28.2504,65400.0
2005-01-12 11:30:00,43.88,43.91,43.85,43.91,11600.0,28.2376,28.2569,28.2183,28.2569,11600.0
2005-01-12 11:35:00,43.91,43.99,43.86,43.86,2900.0,28.2569,28.3083,28.2247,28.2247,2900.0
2005-01-12 11:40:00,43.8,43.96,43.8,43.8,23000.0,28.1861,28.289,28.1861,28.1861,23000.0
2005-01-12 11:45:00,43.86,44.0,43.86,43.99,34400.0,28.2247,28.3148,28.2247,28.3083,34400.0
2005-01-12 11:50:00,43.99,44.15,43.98,44.14,32700.0,28.3083,28.4113,28.3019,28.4049,32700.0
2005-01-12 11:55:00,44.15,44.15,44.01,44.01,3600.0,28.4113,28.4113,28.3212,28.3212,3600.0
2005-01-12 12:00:00,44.01,44.07,43.97,43.97,11000.0,28.3212,28.3598,28.2955,28.2955,11000.0
2005-01-12 12:05:00,44.0,44.0,43.85,43.85,12400.0,28.3148,28.3148,28.2183,28.2183,12400.0
2005-01-12 12:10:00,43.9,43.96,43.85,43.87,3500.0,28.2504,28.289,28.2183,28.2311,3500.0
2005-01-12 12:15:00,43.87,44.07,43.87,44.07,24200.0,28.2311,28.3598,28.2311,28.3598,24200.0
2005-01-12 12:20:00,44.08,44.1,43.9,44.07,34000.0,28.3663,28.3791,28.2504,28.3598,34000.0
2005-01-12 12:25:00,44.12,44.14,43.89,44.01,10800.0,28.392,28.4049,28.244,28.3212,10800.0
2005-01-12 12:30:00,44.05,44.12,44.05,44.1,3400.0,28.347,28.392,28.347,28.3791,3400.0
2005-01-12 12:35:00,44.09,44.14,44.06,44.08,5200.0,28.3727,28.4049,28.3534,28.3663,5200.0
2005-01-12 12:40:00,44.08,44.1,44.06,44.06,1100.0,28.3663,28.3791,28.3534,28.3534,1100.0
2005-01-12 12:45:00,44.06,44.06,44.05,44.05,1500.0,28.3534,28.3534,28.347,28.347,1500.0
2005-01-12 12:50:00,44.04,44.06,44.04,44.06,1000.0,28.3405,28.3534,28.3405,28.3534,1000.0
2005-01-12 12:55:00,44.06,44.08,44.06,44.08,2500.0,28.3534,28.3663,28.3534,28.3663,2500.0
2005-01-12 13:00:00,44.06,44.06,44.0,44.0,5700.0,28.3534,28.3534,28.3148,28.3148,5700.0
2005-01-12 13:05:00,44.0,44.02,43.96,43.96,2500.0,28.3148,28.3277,28.289,28.289,2500.0
2005-01-12 13:10:00,44.0,44.0,43.98,43.98,2200.0,28.3148,28.3148,28.3019,28.3019,2200.0
2005-01-12 13:15:00,43.97,43.97,43.95,43.95,5100.0,28.2955,28.2955,28.2826,28.2826,5100.0
2005-01-12 13:20:00,43.94,43.95,43.94,43.94,2500.0,28.2762,28.2826,28.2762,28.2762,2500.0
2005-01-12 13:25:00,43.93,43.93,43.81,43.81,3000.0,28.2697,28.2697,28.1925,28.1925,3000.0
2005-01-12 13:30:00,43.8,43.84,43.71,43.72,12200.0,28.1861,28.2118,28.1282,28.1346,12200.0
2005-01-12 13:35:00,43.72,43.8,43.71,43.74,4200.0,28.1346,28.1861,28.1282,28.1475,4200.0
2005-01-12 13:40:00,43.8,44.02,43.8,44.02,5000.0,28.1861,28.3277,28.1861,28.3277,5000.0
2005-01-12 13:45:00,43.9,43.9,43.7,43.78,13700.0,28.2504,28.2504,28.1217,28.1732,13700.0
2005-01-12 13:50:00,43.7,43.94,43.7,43.76,3100.0,28.1217,28.2762,28.1217,28.1603,3100.0
2005-01-12 13:55:00,43.76,43.8,43.76,43.78,4000.0,28.1603,28.1861,28.1603,28.1732,4000.0
2005-01-12 14:00:00,43.78,43.78,43.63,43.71,11000.0,28.1732,28.1732,28.0767,28.1282,11000.0
2005-01-12 14:05:00,43.75,43.85,43.7,43.76,3800.0,28.1539,28.2183,28.1217,28.1603,3800.0
2005-01-12 14:10:00,43.78,43.78,43.75,43.75,2300.0,28.1732,28.1732,28.1539,28.1539,2300.0
2005-01-12 14:15:00,43.74,43.74,43.55,43.65,25900.0,28.1475,28.1475,28.0252,28.0896,25900.0
2005-01-12 14:20:00,43.71,43.71,43.56,43.61,3000.0,28.1282,28.1282,28.0316,28.0638,3000.0
2005-01-12 14:25:00,43.61,43.65,43.55,43.63,9000.0,28.0638,28.0896,28.0252,28.0767,9000.0
2005-01-12 14:30:00,43.63,43.65,43.62,43.65,15800.0,28.0767,28.0896,28.0702,28.0896,15800.0
2005-01-12 14:35:00,43.65,43.74,43.65,43.72,18900.0,28.0896,28.1475,28.0896,28.1346,18900.0
2005-01-12 14:40:00,43.75,43.8,43.73,43.79,8100.0,28.1539,28.1861,28.141,28.1796,8100.0
2005-01-12 14:45:00,43.79,43.8,43.79,43.8,5700.0,28.1796,28.1861,28.1796,28.1861,5700.0
2005-01-12 14:50:00,43.8,43.83,43.8,43.8,8600.0,28.1861,28.2054,28.1861,28.1861,8600.0
2005-01-12 14:55:00,43.8,43.83,43.79,43.79,5200.0,28.1861,28.2054,28.1796,28.1796,5200.0
2005-01-12 15:00:00,43.8,43.8,43.77,43.79,78800.0,28.1861,28.1861,28.1668,28.1796,78800.0
2005-01-12 15:05:00,43.79,43.79,43.63,43.7,4400.0,28.1796,28.1796,28.0767,28.1217,4400.0
2005-01-12 15:10:00,43.72,43.72,43.64,43.7,30300.0,28.1346,28.1346,28.0831,28.1217,30300.0
2005-01-12 15:15:00,43.7,43.8,43.7,43.76,8100.0,28.1217,28.1861,28.1217,28.1603,8100.0
2005-01-12 15:20:00,43.76,43.78,43.75,43.76,4400.0,28.1603,28.1732,28.1539,28.1603,4400.0
2005-01-12 15:25:00,43.77,43.77,43.71,43.75,17100.0,28.1668,28.1668,28.1282,28.1539,17100.0
2005-01-12 15:30:00,43.75,43.75,43.51,43.52,18400.0,28.1539,28.1539,27.9995,28.0059,18400.0
2005-01-12 15:35:00,43.53,43.72,43.5,43.61,57100.0,28.0123,28.1346,27.993,28.0638,57100.0
2005-01-12 15:40:00,43.58,43.6,43.35,43.41,52200.0,28.0445,28.0574,27.8965,27.9351,52200.0
2005-01-12 15:45:00,43.41,43.41,42.9,43.0,62500.0,27.9351,27.9351,27.6069,27.6713,62500.0
2005-01-12 15:50:00,43.0,43.28,43.0,43.15,82600.0,27.6713,27.8515,27.6713,27.7678,82600.0
2005-01-12 15:55:00,43.15,43.25,43.14,43.2,49800.0,27.7678,27.8321,27.7614,27.8,49800.0
2005-01-13 09:30:00,42.65,43.0,42.6,42.89,37900.0,27.446,27.6713,27.4139,27.6005,37900.0
2005-01-13 09:35:00,42.75,42.79,42.0,42.15,57800.0,27.5104,27.5361,27.0277,27.1243,57800.0
2005-01-13 09:40:00,42.15,42.6,42.14,42.34,55200.0,27.1243,27.4139,27.1178,27.2465,55200.0
2005-01-13 09:45:00,42.34,42.65,42.34,42.42,59700.0,27.2465,27.446,27.2465,27.298,59700.0
2005-01-13 09:50:00,42.45,42.55,42.32,42.35,20300.0,27.3173,27.3817,27.2337,27.253,20300.0
2005-01-13 09:55:00,42.35,42.45,42.25,42.25,29900.0,27.253,27.3173,27.1886,27.1886,29900.0
2005-01-13 10:00:00,42.25,42.29,42.08,42.25,44100.0,27.1886,27.2144,27.0792,27.1886,44100.0
2005-01-13 10:05:00,42.22,42.35,42.16,42.35,23800.0,27.1693,27.253,27.1307,27.253,23800.0
2005-01-13 10:10:00,42.29,42.35,42.26,42.31,11200.0,27.2144,27.253,27.1951,27.2272,11200.0
2005-01-13 10:15:00,42.29,42.43,42.2,42.4,19800.0,27.2144,27.3045,27.1565,27.2852,19800.0
2005-01-13 10:20:00,42.33,42.42,42.15,42.16,20800.0,27.2401,27.298,27.1243,27.1307,20800.0
2005-01-13 10:25:00,42.15,42.15,42.0,42.02,73100.0,27.1243,27.1243,27.0277,27.0406,73100.0
2005-01-13 10:30:00,42.03,42.07,41.6,41.8,94500.0,27.0471,27.0728,26.7703,26.899,94500.0
2005-01-13 10:35:00,41.8,41.9,41.5,41.51,140200.0,26.899,26.9634,26.706,26.7124,140200.0
2005-01-13 10:40:00,41.52,41.94,41.41,41.88,78600.0,26.7189,26.9891,26.6481,26.9505,78600.0
2005-01-13 10:45:00,41.88,41.93,41.73,41.77,20800.0,26.9505,26.9827,26.854,26.8797,20800.0
2005-01-13 10:50:00,41.8,41.88,41.76,41.8,11300.0,26.899,26.9505,26.8733,26.899,11300.0
2005-01-13 10:55:00,41.84,41.9,41.8,41.8,5800.0,26.9248,26.9634,26.899,26.899,5800.0
2005-01-13 11:00:00,41.85,42.05,41.75,41.75,59300.0,26.9312,27.0599,26.8669,26.8669,59300.0
2005-01-13 11:05:00,41.9,42.18,41.8,42.18,49500.0,26.9634,27.1436,26.899,27.1436,49500.0
2005-01-13 11:10:00,42.13,42.15,42.0,42.02,21400.0,27.1114,27.1243,27.0277,27.0406,21400.0
2005-01-13 11:15:00,42.01,42.08,42.0,42.01,11400.0,27.0342,27.0792,27.0277,27.0342,11400.0
2005-01-13 11:20:00,42.02,42.17,42.02,42.11,16300.0,27.0406,27.1371,27.0406,27.0985,16300.0
2005-01-13 11:25:00,42.16,42.4,42.11,42.34,51300.0,27.1307,27.2852,27.0985,27.2465,51300.0
2005-01-13 11:30:00,42.4,42.48,42.33,42.39,44800.0,27.2852,27.3366,27.2401,27.2787,44800.0
2005-01-13 11:35:00,42.39,42.57,42.27,42.27,74900.0,27.2787,27.3946,27.2015,27.2015,74900.0
2005-01-13 11:40:00,42.4,42.4,42.05,42.19,61700.0,27.2852,27.2852,27.0599,27.15,61700.0
2005-01-13 11:45:00,42.19,42.19,41.9,42.05,44400.0,27.15,27.15,26.9634,27.0599,44400.0
2005-01-13 11:50:00,42.05,42.24,42.01,42.24,5200.0,27.0599,27.1822,27.0342,27.1822,5200.0
2005-01-13 11:55:00,42.2,42.27,42.16,42.2,6600.0,27.1565,27.2015,27.1307,27.1565,6600.0
2005-01-13 12:00:00,42.15,42.25,42.15,42.25,3600.0,27.1243,27.1886,27.1243,27.1886,3600.0
2005-01-13 12:05:00,42.15,42.25,41.96,41.98,15000.0,27.1243,27.1886,27.002,27.0149,15000.0
2005-01-13 12:10:00,42.05,42.08,41.9,42.0,12200.0,27.0599,27.0792,26.9634,27.0277,12200.0
2005-01-13 12:15:00,42.0,42.1,41.91,41.91,19100.0,27.0277,27.0921,26.9698,26.9698,19100.0
2005-01-13 12:20:00,42.0,42.18,41.93,42.05,38400.0,27.0277,27.1436,26.9827,27.0599,38400.0
2005-01-13 12:25:00,41.96,42.2,41.96,42.2,11200.0,27.002,27.1565,27.002,27.1565,11200.0
2005-01-13 12:30:00,42.11,42.15,41.96,42.15,7700.0,27.0985,27.1243,27.002,27.1243,7700.0
2005-01-13 12:35:00,42.01,42.05,41.9,41.95,6400.0,27.0342,27.0599,26.9634,26.9956,6400.0
2005-01-13 12:40:00,41.95,41.95,41.7,41.89,23900.0,26.9956,26.9956,26.8347,26.957,23900.0
2005-01-13 12:45:00,41.8,41.88,41.68,41.68,31600.0,26.899,26.9505,26.8218,26.8218,31600.0
2005-01-13 12:50:00,41.68,41.88,41.65,41.88,8900.0,26.8218,26.9505,26.8025,26.9505,8900.0
2005-01-13 12:55:00,41.88,41.88,41.8,41.83,2300.0,26.9505,26.9505,26.899,26.9184,2300.0
2005-01-13 13:00:00,41.77,41.83,41.65,41.65,12200.0,26.8797,26.9184,26.8025,26.8025,12200.0
2005-01-13 13:05:00,41.79,41.79,41.55,41.58,49100.0,26.8926,26.8926,26.7382,26.7575,49100.0
2005-01-13 13:10:00,41.62,41.78,41.6,41.76,77700.0,26.7832,26.8862,26.7703,26.8733,77700.0
2005-01-13 13:15:00,41.76,41.84,41.7,41.75,10000.0,26.8733,26.9248,26.8347,26.8669,10000.0
2005-01-13 13:20:00,41.8,41.8,41.75,41.75,3600.0,26.899,26.899,26.8669,26.8669,3600.0
2005-01-13 13:25:00,41.77,41.8,41.75,41.75,7500.0,26.8797,26.899,26.8669,26.8669,7500.0
2005-01-13 13:30:00,41.76,41.81,41.76,41.8,12500.0,26.8733,26.9055,26.8733,26.899,12500.0
2005-01-13 13:35:00,41.81,41.81,41.75,41.75,15600.0,26.9055,26.9055,26.8669,26.8669,15600.0
2005-01-13 13:40:00,41.74,41.8,41.7,41.73,5200.0,26.8604,26.899,26.8347,26.854,5200.0
2005-01-13 13:45:00,41.74,41.78,41.72,41.77,11100.0,26.8604,26.8862,26.8476,26.8797,11100.0
2005-01-13 13:50:00,41.76,41.99,41.76,41.98,65700.0,26.8733,27.0213,26.8733,27.0149,65700.0
2005-01-13 13:55:00,41.98,42.15,41.98,42.15,46900.0,27.0149,27.1243,27.0149,27.1243,46900.0
2005-01-13 14:00:00,42.14,42.16,42.05,42.16,10900.0,27.1178,27.1307,27.0599,27.1307,10900.0
2005-01-13 14:05:00,42.05,42.18,42.05,42.18,2700.0,27.0599,27.1436,27.0599,27.1436,2700.0
2005-01-13 14:10:00,42.15,42.19,42.05,42.12,11700.0,27.1243,27.15,27.0599,27.105,11700.0
2005-01-13 14:15:00,42.16,42.2,42.15,42.2,19800.0,27.1307,27.1565,27.1243,27.1565,19800.0
2005-01-13 14:20:00,42.2,42.39,42.14,42.3,38100.0,27.1565,27.2787,27.1178,27.2208,38100.0
2005-01-13 14:25:00,42.21,42.21,42.01,42.05,26400.0,27.1629,27.1629,27.0342,27.0599,26400.0
2005-01-13 14:30:00,42.1,42.11,41.96,41.96,59800.0,27.0921,27.0985,27.002,27.002,59800.0
2005-01-13 14:35:00,41.95,42.28,41.95,42.2,29500.0,26.9956,27.2079,26.9956,27.1565,29500.0
2005-01-13 14:40:00,42.2,42.3,42.09,42.13,14800.0,27.1565,27.2208,27.0857,27.1114,14800.0
2005-01-13 14:45:00,42.12,42.2,42.09,42.2,7700.0,27.105,27.1565,27.0857,27.1565,7700.0
2005-01-13 14:50:00,42.18,42.3,42.1,42.3,7400.0,27.1436,27.2208,27.0921,27.2208,7400.0
2005-01-13 14:55:00,42.35,42.46,42.3,42.46,52300.0,27.253,27.3238,27.2208,27.3238,52300.0
2005-01-13 15:00:00,42.35,42.48,42.35,42.44,6800.0,27.253,27.3366,27.253,27.3109,6800.0
2005-01-13 15:05:00,42.45,42.47,42.36,42.46,6000.0,27.3173,27.3302,27.2594,27.3238,6000.0
2005-01-13 15:10:00,42.44,42.65,42.44,42.55,28700.0,27.3109,27.446,27.3109,27.3817,28700.0
2005-01-13 15:15:00,42.58,42.6,42.3,42.38,17600.0,27.401,27.4139,27.2208,27.2723,17600.0
2005-01-13 15:20:00,42.37,42.6,42.35,42.41,22200.0,27.2659,27.4139,27.253,27.2916,22200.0
2005-01-13 15:25:00,42.5,42.51,42.41,42.5,56700.0,27.3495,27.3559,27.2916,27.3495,56700.0
2005-01-13 15:30:00,42.5,42.51,42.47,42.5,38500.0,27.3495,27.3559,27.3302,27.3495,38500.0
2005-01-13 15:35:00,42.5,42.51,42.5,42.5,32800.0,27.3495,27.3559,27.3495,27.3495,32800.0
2005-01-13 15:40:00,42.5,42.5,42.4,42.4,49000.0,27.3495,27.3495,27.2852,27.2852,49000.0
2005-01-13 15:45:00,42.4,42.55,42.4,42.55,62600.0,27.2852,27.3817,27.2852,27.3817,62600.0
2005-01-13 15:50:00,42.54,42.55,42.47,42.49,19600.0,27.3752,27.3817,27.3302,27.3431,19600.0
2005-01-13 15:55:00,42.46,42.54,42.46,42.51,30300.0,27.3238,27.3752,27.3238,27.3559,30300.0
2005-01-14 09:30:00,42.79,43.0,42.6,42.6,29600.0,27.5361,27.6713,27.4139,27.4139,29600.0
2005-01-14 09:35:00,42.75,43.05,42.75,42.98,15100.0,27.5104,27.7034,27.5104,27.6584,15100.0
2005-01-14 09:40:00,42.81,42.9,42.51,42.61,10400.0,27.549,27.6069,27.3559,27.4203,10400.0
2005-01-14 09:45:00,42.65,42.66,42.15,42.31,13500.0,27.446,27.4525,27.1243,27.2272,13500.0
2005-01-14 09:50:00,42.31,42.45,42.3,42.36,15000.0,27.2272,27.3173,27.2208,27.2594,15000.0
2005-01-14 09:55:00,42.37,42.65,42.36,42.5,29700.0,27.2659,27.446,27.2594,27.3495,29700.0
2005-01-14 10:00:00,42.55,42.69,42.5,42.56,5200.0,27.3817,27.4718,27.3495,27.3881,5200.0
2005-01-14 10:05:00,42.51,42.51,42.45,42.51,10400.0,27.3559,27.3559,27.3173,27.3559,10400.0
2005-01-14 10:10:00,42.45,42.58,42.45,42.5,3400.0,27.3173,27.401,27.3173,27.3495,3400.0
2005-01-14 10:15:00,42.55,42.56,42.55,42.55,4900.0,27.3817,27.3881,27.3817,27.3817,4900.0
2005-01-14 10:20:00,42.55,42.6,42.5,42.6,29200.0,27.3817,27.4139,27.3495,27.4139,29200.0
2005-01-14 10:25:00,42.51,42.6,42.51,42.6,9500.0,27.3559,27.4139,27.3559,27.4139,9500.0
2005-01-14 10:30:00,42.61,42.65,42.52,42.52,3200.0,27.4203,27.446,27.3624,27.3624,3200.0
2005-01-14 10:35:00,42.52,42.83,42.52,42.83,6600.0,27.3624,27.5619,27.3624,27.5619,6600.0
2005-01-14 10:40:00,42.75,42.85,42.75,42.8,5800.0,27.5104,27.5747,27.5104,27.5426,5800.0
2005-01-14 10:45:00,42.8,42.85,42.75,42.81,7100.0,27.5426,27.5747,27.5104,27.549,7100.0
2005-01-14 10:50:00,42.81,42.9,42.81,42.87,9300.0,27.549,27.6069,27.549,27.5876,9300.0
2005-01-14 10:55:00,42.88,43.2,42.88,43.15,46200.0,27.594,27.8,27.594,27.7678,46200.0
2005-01-14 11:00:00,43.15,43.21,43.07,43.16,24000.0,27.7678,27.8064,27.7163,27.7742,24000.0
2005-01-14 11:05:00,43.16,43.2,43.05,43.14,16000.0,27.7742,27.8,27.7034,27.7614,16000.0
2005-01-14 11:10:00,43.14,43.19,43.0,43.0,21200.0,27.7614,27.7935,27.6713,27.6713,21200.0
2005-01-14 11:15:00,42.98,43.04,42.95,43.04,12500.0,27.6584,27.697,27.6391,27.697,12500.0
2005-01-14 11:20:00,43.04,43.15,43.04,43.08,12200.0,27.697,27.7678,27.697,27.7227,12200.0
2005-01-14 11:25:00,43.11,43.14,43.08,43.11,12600.0,27.7421,27.7614,27.7227,27.7421,12600.0
2005-01-14 11:30:00,43.11,43.12,43.05,43.07,21500.0,27.7421,27.7485,27.7034,27.7163,21500.0
2005-01-14 11:35:00,43.09,43.15,43.09,43.15,6800.0,27.7292,27.7678,27.7292,27.7678,6800.0
2005-01-14 11:40:00,43.14,43.14,43.08,43.11,3700.0,27.7614,27.7614,27.7227,27.7421,3700.0
2005-01-14 11:45:00,43.11,43.11,43.06,43.08,6200.0,27.7421,27.7421,27.7099,27.7227,6200.0
2005-01-14 11:50:00,43.09,43.09,43.07,43.09,4100.0,27.7292,27.7292,27.7163,27.7292,4100.0
2005-01-14 11:55:00,43.09,43.1,43.08,43.1,4400.0,27.7292,27.7356,27.7227,27.7356,4400.0
2005-01-14 12:00:00,43.1,43.13,43.09,43.13,4900.0,27.7356,27.7549,27.7292,27.7549,4900.0
2005-01-14 12:05:00,43.11,43.11,43.08,43.1,4000.0,27.7421,27.7421,27.7227,27.7356,4000.0
2005-01-14 12:10:00,43.08,43.1,43.07,43.08,3400.0,27.7227,27.7356,27.7163,27.7227,3400.0
2005-01-14 12:15:00,43.09,43.09,43.07,43.09,2100.0,27.7292,27.7292,27.7163,27.7292,2100.0
2005-01-14 12:20:00,43.1,43.1,43.09,43.1,5900.0,27.7356,27.7356,27.7292,27.7356,5900.0
2005-01-14 12:25:00,43.14,43.2,43.12,43.2,5800.0,27.7614,27.8,27.7485,27.8,5800.0
2005-01-14 12:30:00,43.17,43.24,43.15,43.16,13400.0,27.7807,27.8257,27.7678,27.7742,13400.0
2005-01-14 12:35:00,43.16,43.17,43.06,43.14,19300.0,27.7742,27.7807,27.7099,27.7614,19300.0
2005-01-14 12:40:00,43.17,43.2,43.07,43.2,9600.0,27.7807,27.8,27.7163,27.8,9600.0
2005-01-14 12:45:00,43.1,43.2,43.1,43.2,34600.0,27.7356,27.8,27.7356,27.8,34600.0
2005-01-14 12:50:00,43.2,43.24,43.19,43.19,9300.0,27.8,27.8257,27.7935,27.7935,9300.0
2005-01-14 12:55:00,43.2,43.2,43.15,43.18,4400.0,27.8,27.8,27.7678,27.7871,4400.0
2005-01-14 13:00:00,43.18,43.19,43.18,43.19,37900.0,27.7871,27.7935,27.7871,27.7935,37900.0
2005-01-14 13:05:00,43.14,43.18,43.14,43.17,1800.0,27.7614,27.7871,27.7614,27.7807,1800.0
2005-01-14 13:10:00,43.16,43.19,43.14,43.16,1900.0,27.7742,27.7935,27.7614,27.7742,1900.0
2005-01-14 13:15:00,43.15,43.16,43.11,43.15,3400.0,27.7678,27.7742,27.7421,27.7678,3400.0
2005-01-14 13:20:00,43.15,43.15,43.13,43.15,1700.0,27.7678,27.7678,27.7549,27.7678,1700.0
2005-01-14 13:25:00,43.15,43.15,43.08,43.15,2800.0,27.7678,27.7678,27.7227,27.7678,2800.0
2005-01-14 13:30:00,43.15,43.15,43.07,43.1,3100.0,27.7678,27.7678,27.7163,27.7356,3100.0
2005-01-14 13:35:00,43.11,43.12,43.11,43.11,3000.0,27.7421,27.7485,27.7421,27.7421,3000.0
2005-01-14 13:40:00,43.11,43.12,43.02,43.02,5000.0,27.7421,27.7485,27.6841,27.6841,5000.0
2005-01-14 13:45:00,43.03,43.03,42.95,43.01,9600.0,27.6906,27.6906,27.6391,27.6777,9600.0
2005-01-14 13:50:00,43.0,43.09,43.0,43.07,3400.0,27.6713,27.7292,27.6713,27.7163,3400.0
2005-01-14 13:55:00,43.09,43.09,43.05,43.05,6400.0,27.7292,27.7292,27.7034,27.7034,6400.0
2005-01-14 14:00:00,43.03,43.04,42.91,42.92,16800.0,27.6906,27.697,27.6134,27.6198,16800.0
2005-01-14 14:05:00,42.92,42.96,42.85,42.88,7100.0,27.6198,27.6455,27.5747,27.594,7100.0
2005-01-14 14:10:00,42.88,42.95,42.88,42.95,13200.0,27.594,27.6391,27.594,27.6391,13200.0
2005-01-14 14:15:00,43.0,43.0,42.92,43.0,12400.0,27.6713,27.6713,27.6198,27.6713,12400.0
2005-01-14 14:20:00,43.0,43.09,43.0,43.09,3200.0,27.6713,27.7292,27.6713,27.7292,3200.0
2005-01-14 14:25:00,43.09,43.17,43.08,43.14,20400.0,27.7292,27.7807,27.7227,27.7614,20400.0
2005-01-14 14:30:00,43.14,43.18,43.1,43.18,16400.0,27.7614,27.7871,27.7356,27.7871,16400.0
2005-01-14 14:35:00,43.2,43.2,43.07,43.15,6400.0,27.8,27.8,27.7163,27.7678,6400.0
2005-01-14 14:40:00,43.15,43.16,43.1,43.14,8900.0,27.7678,27.7742,27.7356,27.7614,8900.0
2005-01-14 14:45:00,43.14,43.14,43.1,43.12,2400.0,27.7614,27.7614,27.7356,27.7485,2400.0
2005-01-14 14:50:00,43.15,43.2,43.1,43.18,8900.0,27.7678,27.8,27.7356,27.7871,8900.0
2005-01-14 14:55:00,43.18,43.2,43.1,43.19,4800.0,27.7871,27.8,27.7356,27.7935,4800.0
2005-01-14 15:00:00,43.2,43.44,43.13,43.44,39000.0,27.8,27.9544,27.7549,27.9544,39000.0
2005-01-14 15:05:00,43.42,43.42,43.17,43.25,18700.0,27.9415,27.9415,27.7807,27.8321,18700.0
2005-01-14 15:10:00,43.26,43.36,43.1,43.15,26900.0,27.8386,27.9029,27.7356,27.7678,26900.0
2005-01-14 15:15:00,43.15,43.24,43.15,43.24,2500.0,27.7678,27.8257,27.7678,27.8257,2500.0
2005-01-14 15:20:00,43.3,43.4,43.23,43.4,22500.0,27.8643,27.9287,27.8193,27.9287,22500.0
2005-01-14 15:25:00,43.42,43.49,43.42,43.48,45700.0,27.9415,27.9866,27.9415,27.9802,45700.0
2005-01-14 15:30:00,43.44,43.59,43.42,43.55,19900.0,27.9544,28.0509,27.9415,28.0252,19900.0
2005-01-14 15:35:00,43.55,43.55,43.32,43.39,29600.0,28.0252,28.0252,27.8772,27.9222,29600.0
2005-01-14 15:40:00,43.4,43.42,43.31,43.39,7200.0,27.9287,27.9415,27.8708,27.9222,7200.0
2005-01-14 15:45:00,43.38,43.41,43.35,43.38,6700.0,27.9158,27.9351,27.8965,27.9158,6700.0
2005-01-14 15:50:00,43.39,43.47,43.38,43.45,23900.0,27.9222,27.9737,27.9158,27.9608,23900.0
2005-01-14 15:55:00,43.43,43.49,43.4,43.49,21600.0,27.948,27.9866,27.9287,27.9866,21600.0
2005-01-18 09:30:00,43.35,43.48,43.3,43.4,40200.0,27.8965,27.9802,27.8643,27.9287,40200.0
2005-01-18 09:35:00,43.45,43.49,43.42,43.43,10900.0,27.9608,27.9866,27.9415,27.948,10900.0
2005-01-18 09:40:00,43.43,43.43,43.4,43.41,4500.0,27.948,27.948,27.9287,27.9351,4500.0
2005-01-18 09:45:00,43.45,43.45,43.4,43.4,7200.0,27.9608,27.9608,27.9287,27.9287,7200.0
2005-01-18 09:50:00,43.4,43.4,43.26,43.33,11100.0,27.9287,27.9287,27.8386,27.8836,11100.0
2005-01-18 09:55:00,43.31,43.47,43.3,43.44,33400.0,27.8708,27.9737,27.8643,27.9544,33400.0
2005-01-18 10:00:00,43.48,43.94,43.42,43.47,30900.0,27.9802,28.2762,27.9415,27.9737,30900.0
2005-01-18 10:05:00,43.46,43.48,43.3,43.3,5200.0,27.9673,27.9802,27.8643,27.8643,5200.0
2005-01-18 10:10:00,43.31,43.37,43.25,43.35,4900.0,27.8708,27.9094,27.8321,27.8965,4900.0
2005-01-18 10:15:00,43.31,43.38,43.3,43.38,300.0,27.8708,27.9158,27.8643,27.9158,300.0
2005-01-18 10:20:00,43.38,43.38,43.0,43.0,42900.0,27.9158,27.9158,27.6713,27.6713,42900.0
2005-01-18 10:25:00,42.93,43.26,42.8,43.26,14800.0,27.6262,27.8386,27.5426,27.8386,14800.0
2005-01-18 10:30:00,43.34,43.4,43.2,43.39,19700.0,27.8901,27.9287,27.8,27.9222,19700.0
2005-01-18 10:35:00,43.3,43.38,43.28,43.37,2900.0,27.8643,27.9158,27.8515,27.9094,2900.0
2005-01-18 10:40:00,43.45,43.47,43.34,43.36,6700.0,27.9608,27.9737,27.8901,27.9029,6700.0
2005-01-18 10:45:00,43.39,43.45,43.33,43.4,2400.0,27.9222,27.9608,27.8836,27.9287,2400.0
2005-01-18 10:50:00,43.3,43.37,43.3,43.37,700.0,27.8643,27.9094,27.8643,27.9094,700.0
2005-01-18 10:55:00,43.34,43.45,43.34,43.4,3200.0,27.8901,27.9608,27.8901,27.9287,3200.0
2005-01-18 11:00:00,43.4,43.4,43.35,43.4,6700.0,27.9287,27.9287,27.8965,27.9287,6700.0
2005-01-18 11:05:00,43.35,43.4,43.27,43.3,12300.0,27.8965,27.9287,27.845,27.8643,12300.0
2005-01-18 11:10:00,43.28,43.35,43.27,43.35,1600.0,27.8515,27.8965,27.845,27.8965,1600.0
2005-01-18 11:15:00,43.3,43.38,43.29,43.35,1200.0,27.8643,27.9158,27.8579,27.8965,1200.0
2005-01-18 11:20:00,43.29,43.36,43.29,43.36,3400.0,27.8579,27.9029,27.8579,27.9029,3400.0
2005-01-18 11:25:00,43.36,43.64,43.36,43.64,22200.0,27.9029,28.0831,27.9029,28.0831,22200.0
2005-01-18 11:30:00,43.63,43.64,43.47,43.52,6600.0,28.0767,28.0831,27.9737,28.0059,6600.0
2005-01-18 11:35:00,43.52,43.64,43.52,43.53,2500.0,28.0059,28.0831,28.0059,28.0123,2500.0
2005-01-18 11:40:00,43.58,43.69,43.52,43.67,8800.0,28.0445,28.1153,28.0059,28.1024,8800.0
2005-01-18 11:45:00,43.68,43.68,43.55,43.55,500.0,28.1089,28.1089,28.0252,28.0252,500.0
2005-01-18 11:50:00,43.6,43.67,43.6,43.67,1700.0,28.0574,28.1024,28.0574,28.1024,1700.0
2005-01-18 11:55:00,43.66,43.68,43.66,43.68,2100.0,28.096,28.1089,28.096,28.1089,2100.0
2005-01-18 12:00:00,43.68,43.68,43.68,43.68,0.0,28.1089,28.1089,28.1089,28.1089,0.0
2005-01-18 12:05:00,43.68,43.69,43.55,43.69,4500.0,28.1089,28.1153,28.0252,28.1153,4500.0
2005-01-18 12:10:00,43.61,43.65,43.51,43.65,5100.0,28.0638,28.0896,27.9995,28.0896,5100.0
2005-01-18 12:15:00,43.59,43.65,43.59,43.65,800.0,28.0509,28.0896,28.0509,28.0896,800.0
2005-01-18 12:20:00,43.6,43.69,43.55,43.58,500.0,28.0574,28.1153,28.0252,28.0445,500.0
2005-01-18 12:25:00,43.6,43.7,43.6,43.69,4000.0,28.0574,28.1217,28.0574,28.1153,4000.0
2005-01-18 12:30:00,43.65,43.75,43.65,43.7,4800.0,28.0896,28.1539,28.0896,28.1217,4800.0
2005-01-18 12:35:00,43.68,43.75,43.68,43.75,41400.0,28.1089,28.1539,28.1089,28.1539,41400.0
2005-01-18 12:40:00,43.75,43.85,43.67,43.8,5600.0,28.1539,28.2183,28.1024,28.1861,5600.0
2005-01-18 12:45:00,43.8,43.8,43.72,43.78,1900.0,28.1861,28.1861,28.1346,28.1732,1900.0
2005-01-18 12:50:00,43.8,43.81,43.77,43.8,4500.0,28.1861,28.1925,28.1668,28.1861,4500.0
2005-01-18 12:55:00,43.89,43.9,43.83,43.9,1500.0,28.244,28.2504,28.2054,28.2504,1500.0
2005-01-18 13:00:00,43.94,44.1,43.92,44.02,9500.0,28.2762,28.3791,28.2633,28.3277,9500.0
2005-01-18 13:05:00,44.25,44.25,43.95,44.25,19300.0,28.4757,28.4757,28.2826,28.4757,19300.0
2005-01-18 13:10:00,44.25,44.25,44.08,44.08,3100.0,28.4757,28.4757,28.3663,28.3663,3100.0
2005-01-18 13:15:00,44.1,44.1,43.94,43.98,3400.0,28.3791,28.3791,28.2762,28.3019,3400.0
2005-01-18 13:20:00,43.98,43.99,43.9,43.9,1500.0,28.3019,28.3083,28.2504,28.2504,1500.0
2005-01-18 13:25:00,43.87,43.9,43.84,43.9,6200.0,28.2311,28.2504,28.2118,28.2504,6200.0
2005-01-18 13:30:00,43.88,43.89,43.88,43.89,800.0,28.2376,28.244,28.2376,28.244,800.0
2005-01-18 13:35:00,43.85,43.9,43.78,43.86,2000.0,28.2183,28.2504,28.1732,28.2247,2000.0
2005-01-18 13:40:00,43.9,43.9,43.9,43.9,3600.0,28.2504,28.2504,28.2504,28.2504,3600.0
2005-01-18 13:45:00,43.9,43.97,43.9,43.9,2100.0,28.2504,28.2955,28.2504,28.2504,2100.0
2005-01-18 13:50:00,43.9,43.9,43.8,43.9,1400.0,28.2504,28.2504,28.1861,28.2504,1400.0
2005-01-18 13:55:00,43.81,43.93,43.7,43.9,8000.0,28.1925,28.2697,28.1217,28.2504,8000.0
2005-01-18 14:00:00,43.91,44.08,43.9,44.0,11400.0,28.2569,28.3663,28.2504,28.3148,11400.0
2005-01-18 14:05:00,43.99,44.05,43.99,44.05,500.0,28.3083,28.347,28.3083,28.347,500.0
2005-01-18 14:10:00,44.05,44.15,44.05,44.15,4600.0,28.347,28.4113,28.347,28.4113,4600.0
2005-01-18 14:15:00,44.1,44.15,44.05,44.13,9500.0,28.3791,28.4113,28.347,28.3984,9500.0
2005-01-18 14:20:00,44.13,44.15,44.13,44.15,2500.0,28.3984,28.4113,28.3984,28.4113,2500.0
2005-01-18 14:25:00,44.0,44.15,44.0,44.01,700.0,28.3148,28.4113,28.3148,28.3212,700.0
2005-01-18 14:30:00,44.15,44.15,44.05,44.05,5800.0,28.4113,28.4113,28.347,28.347,5800.0
2005-01-18 14:35:00,44.1,44.1,44.09,44.1,2100.0,28.3791,28.3791,28.3727,28.3791,2100.0
2005-01-18 14:40:00,44.05,44.15,44.05,44.15,3000.0,28.347,28.4113,28.347,28.4113,3000.0
2005-01-18 14:45:00,44.15,44.23,44.02,44.23,5000.0,28.4113,28.4628,28.3277,28.4628,5000.0
2005-01-18 14:50:00,44.23,44.3,44.2,44.3,12900.0,28.4628,28.5078,28.4435,28.5078,12900.0
2005-01-18 14:55:00,44.3,44.45,44.27,44.34,20800.0,28.5078,28.6044,28.4885,28.5336,20800.0
2005-01-18 15:00:00,44.35,44.4,44.35,44.4,6300.0,28.54,28.5722,28.54,28.5722,6300.0
2005-01-18 15:05:00,44.4,44.59,44.4,44.48,34500.0,28.5722,28.6945,28.5722,28.6237,34500.0
2005-01-18 15:10:00,44.46,44.7,44.35,44.7,26500.0,28.6108,28.7652,28.54,28.7652,26500.0
2005-01-18 15:15:00,44.73,44.89,44.62,44.8,24000.0,28.7846,28.8875,28.7138,28.8296,24000.0
2005-01-18 15:20:00,44.88,44.88,44.7,44.81,16400.0,28.8811,28.8811,28.7652,28.836,16400.0
2005-01-18 15:25:00,44.81,44.84,44.74,44.79,8100.0,28.836,28.8553,28.791,28.8232,8100.0
2005-01-18 15:30:00,44.76,44.88,44.7,44.88,11700.0,28.8039,28.8811,28.7652,28.8811,11700.0
2005-01-18 15:35:00,44.88,44.99,44.88,44.97,16100.0,28.8811,28.9519,28.8811,28.939,16100.0
2005-01-18 15:40:00,44.97,45.0,44.85,44.93,31900.0,28.939,28.9583,28.8618,28.9133,31900.0
2005-01-18 15:45:00,44.92,45.08,44.92,45.0,33400.0,28.9068,29.0098,28.9068,28.9583,33400.0
2005-01-18 15:50:00,45.0,45.17,44.99,45.13,36300.0,28.9583,29.0677,28.9519,29.042,36300.0
2005-01-18 15:55:00,45.14,45.2,45.05,45.2,48700.0,29.0484,29.087,28.9905,29.087,48700.0
2005-01-19 09:30:00,45.29,45.45,45.29,45.36,26200.0,29.1449,29.2479,29.1449,29.19,26200.0
2005-01-19 09:35:00,45.43,45.46,45.35,45.35,9400.0,29.235,29.2543,29.1835,29.1835,9400.0
2005-01-19 09:40:00,45.4,45.63,45.37,45.5,20100.0,29.2157,29.3637,29.1964,29.2801,20100.0
2005-01-19 09:45:00,45.65,45.8,45.6,45.69,26600.0,29.3766,29.4731,29.3444,29.4023,26600.0
2005-01-19 09:50:00,45.69,46.16,45.65,46.16,30800.0,29.4023,29.7048,29.3766,29.7048,30800.0
2005-01-19 09:55:00,46.1,46.17,45.7,45.85,21900.0,29.6662,29.7112,29.4088,29.5053,21900.0
2005-01-19 10:00:00,45.82,46.0,45.81,45.98,21500.0,29.486,29.6018,29.4796,29.589,21500.0
2005-01-19 10:05:00,45.85,46.0,45.7,45.7,18200.0,29.5053,29.6018,29.4088,29.4088,18200.0
2005-01-19 10:10:00,45.65,45.8,45.62,45.75,7600.0,29.3766,29.4731,29.3573,29.4409,7600.0
2005-01-19 10:15:00,45.75,46.0,45.66,45.86,16900.0,29.4409,29.6018,29.383,29.5117,16900.0
2005-01-19 10:20:00,45.86,45.9,45.75,45.8,5800.0,29.5117,29.5375,29.4409,29.4731,5800.0
2005-01-19 10:25:00,45.87,45.9,45.65,45.76,14700.0,29.5182,29.5375,29.3766,29.4474,14700.0
2005-01-19 10:30:00,45.75,45.77,45.6,45.6,9700.0,29.4409,29.4538,29.3444,29.3444,9700.0
2005-01-19 10:35:00,45.65,45.65,45.6,45.61,4600.0,29.3766,29.3766,29.3444,29.3508,4600.0
2005-01-19 10:40:00,45.61,45.68,45.35,45.35,32600.0,29.3508,29.3959,29.1835,29.1835,32600.0
2005-01-19 10:45:00,45.3,45.31,45.05,45.15,33800.0,29.1514,29.1578,28.9905,29.0548,33800.0
2005-01-19 10:50:00,45.09,45.19,44.85,44.85,27700.0,29.0162,29.0806,28.8618,28.8618,27700.0
2005-01-19 10:55:00,44.98,45.09,44.85,45.0,24900.0,28.9454,29.0162,28.8618,28.9583,24900.0
2005-01-19 11:00:00,45.0,45.1,44.9,45.1,14400.0,28.9583,29.0227,28.894,29.0227,14400.0
2005-01-19 11:05:00,45.14,45.3,45.1,45.29,6000.0,29.0484,29.1514,29.0227,29.1449,6000.0
2005-01-19 11:10:00,45.25,45.25,45.09,45.09,4600.0,29.1192,29.1192,29.0162,29.0162,4600.0
2005-01-19 11:15:00,45.22,45.22,44.9,45.01,6200.0,29.0999,29.0999,28.894,28.9647,6200.0
2005-01-19 11:20:00,45.01,45.13,45.01,45.06,6000.0,28.9647,29.042,28.9647,28.9969,6000.0
2005-01-19 11:25:00,45.15,45.2,45.13,45.13,1900.0,29.0548,29.087,29.042,29.042,1900.0
2005-01-19 11:30:00,45.19,45.4,45.19,45.37,11100.0,29.0806,29.2157,29.0806,29.1964,11100.0
2005-01-19 11:35:00,45.38,45.4,45.36,45.4,4700.0,29.2028,29.2157,29.19,29.2157,4700.0
2005-01-19 11:40:00,45.4,45.4,45.36,45.36,3600.0,29.2157,29.2157,29.19,29.19,3600.0
2005-01-19 11:45:00,45.31,45.45,45.27,45.38,5100.0,29.1578,29.2479,29.1321,29.2028,5100.0
2005-01-19 11:50:00,45.38,45.38,45.38,45.38,0.0,29.2028,29.2028,29.2028,29.2028,0.0
2005-01-19 11:55:00,45.35,45.38,45.28,45.31,8500.0,29.1835,29.2028,29.1385,29.1578,8500.0
2005-01-19 12:00:00,45.32,45.35,45.31,45.35,13500.0,29.1642,29.1835,29.1578,29.1835,13500.0
2005-01-19 12:05:00,45.39,45.4,45.34,45.34,16900.0,29.2093,29.2157,29.1771,29.1771,16900.0
2005-01-19 12:10:00,45.37,45.4,45.33,45.4,5100.0,29.1964,29.2157,29.1707,29.2157,5100.0
2005-01-19 12:15:00,45.39,45.44,45.37,45.38,5800.0,29.2093,29.2415,29.1964,29.2028,5800.0
2005-01-19 12:20:00,45.36,45.36,45.29,45.35,3300.0,29.19,29.19,29.1449,29.1835,3300.0
2005-01-19 12:25:00,45.28,45.35,45.22,45.29,17700.0,29.1385,29.1835,29.0999,29.1449,17700.0
2005-01-19 12:30:00,45.3,45.35,45.27,45.35,7700.0,29.1514,29.1835,29.1321,29.1835,7700.0
2005-01-19 12:35:00,45.35,45.35,45.35,45.35,1000.0,29.1835,29.1835,29.1835,29.1835,1000.0
2005-01-19 12:40:00,45.35,45.4,45.35,45.4,4900.0,29.1835,29.2157,29.1835,29.2157,4900.0
2005-01-19 12:45:00,45.42,45.42,45.4,45.4,6200.0,29.2286,29.2286,29.2157,29.2157,6200.0
2005-01-19 12:50:00,45.4,45.41,45.4,45.41,4800.0,29.2157,29.2221,29.2157,29.2221,4800.0
2005-01-19 12:55:00,45.41,45.45,45.4,45.45,5500.0,29.2221,29.2479,29.2157,29.2479,5500.0
2005-01-19 13:00:00,45.46,45.48,45.42,45.42,17900.0,29.2543,29.2672,29.2286,29.2286,17900.0
2005-01-19 13:05:00,45.42,45.43,45.4,45.43,3600.0,29.2286,29.235,29.2157,29.235,3600.0
2005-01-19 13:10:00,45.46,45.47,45.43,45.44,900.0,29.2543,29.2608,29.235,29.2415,900.0
2005-01-19 13:15:00,45.45,45.45,45.45,45.45,800.0,29.2479,29.2479,29.2479,29.2479,800.0
2005-01-19 13:20:00,45.47,45.47,45.47,45.47,1200.0,29.2608,29.2608,29.2608,29.2608,1200.0
2005-01-19 13:25:00,45.48,45.48,45.45,45.45,3500.0,29.2672,29.2672,29.2479,29.2479,3500.0
2005-01-19 13:30:00,45.46,45.46,45.45,45.45,900.0,29.2543,29.2543,29.2479,29.2479,900.0
2005-01-19 13:35:00,45.45,45.46,45.43,45.43,2100.0,29.2479,29.2543,29.235,29.235,2100.0
2005-01-19 13:40:00,45.42,45.43,45.41,45.42,3700.0,29.2286,29.235,29.2221,29.2286,3700.0
2005-01-19 13:45:00,45.42,45.42,45.15,45.16,14800.0,29.2286,29.2286,29.0548,29.0613,14800.0
2005-01-19 13:50:00,45.15,45.39,45.11,45.39,9800.0,29.0548,29.2093,29.0291,29.2093,9800.0
2005-01-19 13:55:00,45.22,45.45,45.22,45.3,7100.0,29.0999,29.2479,29.0999,29.1514,7100.0
2005-01-19 14:00:00,45.25,45.26,45.21,45.21,700.0,29.1192,29.1256,29.0934,29.0934,700.0
2005-01-19 14:05:00,45.26,45.33,45.19,45.29,3500.0,29.1256,29.1707,29.0806,29.1449,3500.0
2005-01-19 14:10:00,45.25,45.31,45.25,45.31,2800.0,29.1192,29.1578,29.1192,29.1578,2800.0
2005-01-19 14:15:00,45.31,45.31,45.25,45.25,2400.0,29.1578,29.1578,29.1192,29.1192,2400.0
2005-01-19 14:20:00,45.24,45.24,45.15,45.22,3400.0,29.1127,29.1127,29.0548,29.0999,3400.0
2005-01-19 14:25:00,45.23,45.23,45.22,45.22,600.0,29.1063,29.1063,29.0999,29.0999,600.0
2005-01-19 14:30:00,45.23,45.24,45.23,45.24,700.0,29.1063,29.1127,29.1063,29.1127,700.0
2005-01-19 14:35:00,45.22,45.24,45.19,45.19,3900.0,29.0999,29.1127,29.0806,29.0806,3900.0
2005-01-19 14:40:00,45.17,45.17,45.01,45.06,6200.0,29.0677,29.0677,28.9647,28.9969,6200.0
2005-01-19 14:45:00,45.03,45.2,45.03,45.09,4000.0,28.9776,29.087,28.9776,29.0162,4000.0
2005-01-19 14:50:00,45.18,45.18,44.93,44.93,7800.0,29.0741,29.0741,28.9133,28.9133,7800.0
2005-01-19 14:55:00,44.91,45.05,44.85,44.96,8900.0,28.9004,28.9905,28.8618,28.9326,8900.0
2005-01-19 15:00:00,44.87,44.94,44.86,44.86,6400.0,28.8746,28.9197,28.8682,28.8682,6400.0
2005-01-19 15:05:00,44.91,44.92,44.76,44.76,15000.0,28.9004,28.9068,28.8039,28.8039,15000.0
2005-01-19 15:10:00,44.76,44.79,44.55,44.55,23400.0,28.8039,28.8232,28.6687,28.6687,23400.0
2005-01-19 15:15:00,44.55,44.69,44.5,44.62,10200.0,28.6687,28.7588,28.6365,28.7138,10200.0
2005-01-19 15:20:00,44.62,44.62,44.28,44.3,47100.0,28.7138,28.7138,28.495,28.5078,47100.0
2005-01-19 15:25:00,44.29,44.39,44.15,44.38,29800.0,28.5014,28.5658,28.4113,28.5593,29800.0
2005-01-19 15:30:00,44.38,44.5,44.26,44.48,14300.0,28.5593,28.6365,28.4821,28.6237,14300.0
2005-01-19 15:35:00,44.48,44.64,44.46,44.5,9300.0,28.6237,28.7266,28.6108,28.6365,9300.0
2005-01-19 15:40:00,44.51,44.7,44.46,44.57,23800.0,28.643,28.7652,28.6108,28.6816,23800.0
2005-01-19 15:45:00,44.51,44.58,44.46,44.51,15000.0,28.643,28.688,28.6108,28.643,15000.0
2005-01-19 15:50:00,44.51,44.51,44.3,44.35,19500.0,28.643,28.643,28.5078,28.54,19500.0
2005-01-19 15:55:00,44.4,44.4,44.21,44.4,13200.0,28.5722,28.5722,28.4499,28.5722,13200.0
2005-01-20 09:30:00,44.35,44.35,43.75,43.8,27800.0,28.54,28.54,28.1539,28.1861,27800.0
2005-01-20 09:35:00,43.72,44.35,43.72,44.35,20800.0,28.1346,28.54,28.1346,28.54,20800.0
2005-01-20 09:40:00,44.15,44.15,44.0,44.0,6600.0,28.4113,28.4113,28.3148,28.3148,6600.0
2005-01-20 09:45:00,44.05,44.06,43.64,44.0,16600.0,28.347,28.3534,28.0831,28.3148,16600.0
2005-01-20 09:50:00,43.95,44.06,43.8,44.06,3400.0,28.2826,28.3534,28.1861,28.3534,3400.0
2005-01-20 09:55:00,44.06,44.1,43.81,43.85,5600.0,28.3534,28.3791,28.1925,28.2183,5600.0
2005-01-20 10:00:00,43.91,44.0,43.9,43.9,2000.0,28.2569,28.3148,28.2504,28.2504,2000.0
2005-01-20 10:05:00,43.99,44.0,43.76,43.84,4600.0,28.3083,28.3148,28.1603,28.2118,4600.0
2005-01-20 10:10:00,43.76,43.9,43.76,43.9,2600.0,28.1603,28.2504,28.1603,28.2504,2600.0
2005-01-20 10:15:00,43.84,43.84,43.76,43.83,3500.0,28.2118,28.2118,28.1603,28.2054,3500.0
2005-01-20 10:20:00,43.84,44.0,43.84,44.0,2000.0,28.2118,28.3148,28.2118,28.3148,2000.0
2005-01-20 10:25:00,44.0,44.05,44.0,44.04,20800.0,28.3148,28.347,28.3148,28.3405,20800.0
2005-01-20 10:30:00,44.19,44.19,44.1,44.1,2200.0,28.4371,28.4371,28.3791,28.3791,2200.0
2005-01-20 10:35:00,44.1,44.19,44.03,44.19,1100.0,28.3791,28.4371,28.3341,28.4371,1100.0
2005-01-20 10:40:00,44.2,44.4,44.2,44.4,16200.0,28.4435,28.5722,28.4435,28.5722,16200.0
2005-01-20 10:45:00,44.33,44.33,44.27,44.27,2800.0,28.5271,28.5271,28.4885,28.4885,2800.0
2005-01-20 10:50:00,44.26,44.26,44.2,44.25,6000.0,28.4821,28.4821,28.4435,28.4757,6000.0
2005-01-20 10:55:00,44.39,44.39,44.3,44.3,1300.0,28.5658,28.5658,28.5078,28.5078,1300.0
2005-01-20 11:00:00,44.25,44.26,44.25,44.26,3100.0,28.4757,28.4821,28.4757,28.4821,3100.0
2005-01-20 11:05:00,44.3,44.3,44.25,44.26,2600.0,28.5078,28.5078,28.4757,28.4821,2600.0
2005-01-20 11:10:00,44.26,44.26,44.25,44.25,1800.0,28.4821,28.4821,28.4757,28.4757,1800.0
2005-01-20 11:15:00,44.25,44.25,44.25,44.25,0.0,28.4757,28.4757,28.4757,28.4757,0.0
2005-01-20 11:20:00,44.23,44.23,44.21,44.23,400.0,28.4628,28.4628,28.4499,28.4628,400.0
2005-01-20 11:25:00,44.2,44.22,44.2,44.2,3400.0,28.4435,28.4564,28.4435,28.4435,3400.0
2005-01-20 11:30:00,44.15,44.15,44.12,44.12,3300.0,28.4113,28.4113,28.392,28.392,3300.0
2005-01-20 11:35:00,44.2,44.23,44.2,44.23,800.0,28.4435,28.4628,28.4435,28.4628,800.0
2005-01-20 11:40:00,44.24,44.7,44.23,44.61,13800.0,28.4692,28.7652,28.4628,28.7073,13800.0
2005-01-20 11:45:00,44.61,44.69,44.31,44.65,3000.0,28.7073,28.7588,28.5143,28.7331,3000.0
2005-01-20 11:50:00,44.63,44.63,44.4,44.41,4100.0,28.7202,28.7202,28.5722,28.5786,4100.0
2005-01-20 11:55:00,44.49,44.5,44.31,44.31,6100.0,28.6301,28.6365,28.5143,28.5143,6100.0
2005-01-20 12:00:00,44.31,44.4,44.2,44.22,10600.0,28.5143,28.5722,28.4435,28.4564,10600.0
2005-01-20 12:05:00,44.22,44.35,44.22,44.3,3000.0,28.4564,28.54,28.4564,28.5078,3000.0
2005-01-20 12:10:00,44.38,44.5,44.38,44.45,4500.0,28.5593,28.6365,28.5593,28.6044,4500.0
2005-01-20 12:15:00,44.4,44.44,44.4,44.44,600.0,28.5722,28.5979,28.5722,28.5979,600.0
2005-01-20 12:20:00,44.47,44.57,44.47,44.57,7800.0,28.6172,28.6816,28.6172,28.6816,7800.0
2005-01-20 12:25:00,44.49,44.58,44.49,44.57,2300.0,28.6301,28.688,28.6301,28.6816,2300.0
2005-01-20 12:30:00,44.57,44.57,44.49,44.49,1700.0,28.6816,28.6816,28.6301,28.6301,1700.0
2005-01-20 12:35:00,44.4,44.4,44.31,44.35,5000.0,28.5722,28.5722,28.5143,28.54,5000.0
2005-01-20 12:40:00,44.35,44.35,44.35,44.35,100.0,28.54,28.54,28.54,28.54,100.0
2005-01-20 12:45:00,44.31,44.45,44.3,44.35,5900.0,28.5143,28.6044,28.5078,28.54,5900.0
2005-01-20 12:50:00,44.4,44.4,44.4,44.4,100.0,28.5722,28.5722,28.5722,28.5722,100.0
2005-01-20 12:55:00,44.35,44.4,44.35,44.4,2100.0,28.54,28.5722,28.54,28.5722,2100.0
2005-01-20 13:00:00,44.4,44.4,44.26,44.27,2700.0,28.5722,28.5722,28.4821,28.4885,2700.0
2005-01-20 13:05:00,44.25,44.27,44.21,44.21,3900.0,28.4757,28.4885,28.4499,28.4499,3900.0
2005-01-20 13:10:00,44.21,44.22,44.02,44.2,15300.0,28.4499,28.4564,28.3277,28.4435,15300.0
2005-01-20 13:15:00,44.19,44.19,43.9,43.9,12700.0,28.4371,28.4371,28.2504,28.2504,12700.0
2005-01-20 13:20:00,43.9,44.0,43.9,43.95,14100.0,28.2504,28.3148,28.2504,28.2826,14100.0
2005-01-20 13:25:00,43.95,44.28,43.95,44.28,7800.0,28.2826,28.495,28.2826,28.495,7800.0
2005-01-20 13:30:00,44.2,44.2,43.93,44.19,700.0,28.4435,28.4435,28.2697,28.4371,700.0
2005-01-20 13:35:00,44.18,44.28,44.02,44.28,4600.0,28.4306,28.495,28.3277,28.495,4600.0
2005-01-20 13:40:00,44.28,44.28,44.26,44.27,4700.0,28.495,28.495,28.4821,28.4885,4700.0
2005-01-20 13:45:00,44.27,44.32,44.15,44.15,8300.0,28.4885,28.5207,28.4113,28.4113,8300.0
2005-01-20 13:50:00,44.28,44.28,44.15,44.27,500.0,28.495,28.495,28.4113,28.4885,500.0
2005-01-20 13:55:00,44.2,44.21,44.15,44.21,700.0,28.4435,28.4499,28.4113,28.4499,700.0
2005-01-20 14:00:00,44.2,44.21,44.16,44.21,400.0,28.4435,28.4499,28.4177,28.4499,400.0
2005-01-20 14:05:00,44.2,44.2,44.15,44.15,1200.0,28.4435,28.4435,28.4113,28.4113,1200.0
2005-01-20 14:10:00,44.15,44.15,44.15,44.15,0.0,28.4113,28.4113,28.4113,28.4113,0.0
2005-01-20 14:15:00,44.16,44.16,44.12,44.15,10700.0,28.4177,28.4177,28.392,28.4113,10700.0
2005-01-20 14:20:00,44.13,44.14,44.13,44.14,1400.0,28.3984,28.4049,28.3984,28.4049,1400.0
2005-01-20 14:25:00,44.14,44.14,44.1,44.11,2600.0,28.4049,28.4049,28.3791,28.3856,2600.0
2005-01-20 14:30:00,44.08,44.08,44.02,44.03,1600.0,28.3663,28.3663,28.3277,28.3341,1600.0
2005-01-20 14:35:00,44.03,44.12,44.02,44.1,8000.0,28.3341,28.392,28.3277,28.3791,8000.0
2005-01-20 14:40:00,44.1,44.1,44.07,44.07,4200.0,28.3791,28.3791,28.3598,28.3598,4200.0
2005-01-20 14:45:00,44.07,44.09,44.02,44.02,10400.0,28.3598,28.3727,28.3277,28.3277,10400.0
2005-01-20 14:50:00,44.02,44.02,43.85,43.91,11900.0,28.3277,28.3277,28.2183,28.2569,11900.0
2005-01-20 14:55:00,43.98,43.98,43.8,43.8,1900.0,28.3019,28.3019,28.1861,28.1861,1900.0
2005-01-20 15:00:00,43.8,43.81,43.68,43.68,2500.0,28.1861,28.1925,28.1089,28.1089,2500.0
2005-01-20 15:05:00,43.7,43.7,43.56,43.56,11300.0,28.1217,28.1217,28.0316,28.0316,11300.0
2005-01-20 15:10:00,43.58,43.89,43.56,43.89,4700.0,28.0445,28.244,28.0316,28.244,4700.0
2005-01-20 15:15:00,43.89,43.89,43.89,43.89,0.0,28.244,28.244,28.244,28.244,0.0
2005-01-20 15:20:00,43.8,43.8,43.66,43.66,5600.0,28.1861,28.1861,28.096,28.096,5600.0
2005-01-20 15:25:00,43.71,43.77,43.66,43.77,19200.0,28.1282,28.1668,28.096,28.1668,19200.0
2005-01-20 15:30:00,43.78,43.9,43.78,43.79,2200.0,28.1732,28.2504,28.1732,28.1796,2200.0
2005-01-20 15:35:00,43.78,43.85,43.78,43.78,2900.0,28.1732,28.2183,28.1732,28.1732,2900.0
2005-01-20 15:40:00,43.77,43.77,43.72,43.72,6600.0,28.1668,28.1668,28.1346,28.1346,6600.0
2005-01-20 15:45:00,43.73,43.74,43.66,43.74,20600.0,28.141,28.1475,28.096,28.1475,20600.0
2005-01-20 15:50:00,43.67,44.61,43.67,43.8,2500.0,28.1024,28.7073,28.1024,28.1861,2500.0
2005-01-20 15:55:00,43.77,43.85,43.72,43.8,6900.0,28.1668,28.2183,28.1346,28.1861,6900.0
2005-01-21 09:30:00,43.3,43.48,43.3,43.4,32000.0,27.8643,27.9802,27.8643,27.9287,32000.0
2005-01-21 09:35:00,43.4,43.49,43.3,43.34,15800.0,27.9287,27.9866,27.8643,27.8901,15800.0
2005-01-21 09:40:00,43.4,43.4,43.25,43.3,16200.0,27.9287,27.9287,27.8321,27.8643,16200.0
2005-01-21 09:45:00,43.29,43.34,43.2,43.28,21000.0,27.8579,27.8901,27.8,27.8515,21000.0
2005-01-21 09:50:00,43.3,43.35,43.3,43.35,9600.0,27.8643,27.8965,27.8643,27.8965,9600.0
2005-01-21 09:55:00,43.34,43.34,43.27,43.33,35800.0,27.8901,27.8901,27.845,27.8836,35800.0
2005-01-21 10:00:00,43.33,43.4,43.32,43.35,26600.0,27.8836,27.9287,27.8772,27.8965,26600.0
2005-01-21 10:05:00,43.35,43.35,43.1,43.1,18300.0,27.8965,27.8965,27.7356,27.7356,18300.0
2005-01-21 10:10:00,43.13,43.14,43.09,43.09,19400.0,27.7549,27.7614,27.7292,27.7292,19400.0
2005-01-21 10:15:00,43.1,43.1,42.91,42.91,43800.0,27.7356,27.7356,27.6134,27.6134,43800.0
2005-01-21 10:20:00,42.91,42.95,42.75,42.92,36600.0,27.6134,27.6391,27.5104,27.6198,36600.0
2005-01-21 10:25:00,42.91,43.06,42.83,42.95,49300.0,27.6134,27.7099,27.5619,27.6391,49300.0
2005-01-21 10:30:00,42.95,42.95,42.83,42.85,11900.0,27.6391,27.6391,27.5619,27.5747,11900.0
2005-01-21 10:35:00,42.95,42.96,42.91,42.95,42600.0,27.6391,27.6455,27.6134,27.6391,42600.0
2005-01-21 10:40:00,42.96,42.96,42.91,42.93,8500.0,27.6455,27.6455,27.6134,27.6262,8500.0
2005-01-21 10:45:00,42.92,42.92,42.9,42.9,10200.0,27.6198,27.6198,27.6069,27.6069,10200.0
2005-01-21 10:50:00,42.87,42.95,42.85,42.93,28900.0,27.5876,27.6391,27.5747,27.6262,28900.0
2005-01-21 10:55:00,42.95,42.95,42.87,42.92,40700.0,27.6391,27.6391,27.5876,27.6198,40700.0
2005-01-21 11:00:00,42.92,42.93,42.9,42.91,9100.0,27.6198,27.6262,27.6069,27.6134,9100.0
2005-01-21 11:05:00,42.91,42.92,42.91,42.92,11400.0,27.6134,27.6198,27.6134,27.6198,11400.0
2005-01-21 11:10:00,42.92,42.95,42.9,42.94,40100.0,27.6198,27.6391,27.6069,27.6327,40100.0
2005-01-21 11:15:00,42.93,42.94,42.9,42.9,10400.0,27.6262,27.6327,27.6069,27.6069,10400.0
2005-01-21 11:20:00,42.9,42.93,42.88,42.9,24600.0,27.6069,27.6262,27.594,27.6069,24600.0
2005-01-21 11:25:00,42.91,42.94,42.9,42.94,8300.0,27.6134,27.6327,27.6069,27.6327,8300.0
2005-01-21 11:30:00,42.93,43.35,42.93,43.15,27800.0,27.6262,27.8965,27.6262,27.7678,27800.0
2005-01-21 11:35:00,43.16,43.29,43.16,43.29,6500.0,27.7742,27.8579,27.7742,27.8579,6500.0
2005-01-21 11:40:00,43.28,43.28,43.1,43.13,11500.0,27.8515,27.8515,27.7356,27.7549,11500.0
2005-01-21 11:45:00,43.12,43.15,43.12,43.12,10400.0,27.7485,27.7678,27.7485,27.7485,10400.0
2005-01-21 11:50:00,43.14,43.14,43.11,43.11,6900.0,27.7614,27.7614,27.7421,27.7421,6900.0
2005-01-21 11:55:00,43.11,43.13,43.09,43.1,13500.0,27.7421,27.7549,27.7292,27.7356,13500.0
2005-01-21 12:00:00,43.09,43.1,43.01,43.01,7300.0,27.7292,27.7356,27.6777,27.6777,7300.0
2005-01-21 12:05:00,43.03,43.03,43.0,43.02,3800.0,27.6906,27.6906,27.6713,27.6841,3800.0
2005-01-21 12:10:00,43.04,43.12,43.04,43.09,16200.0,27.697,27.7485,27.697,27.7292,16200.0
2005-01-21 12:15:00,43.09,43.12,43.09,43.12,400.0,27.7292,27.7485,27.7292,27.7485,400.0
2005-01-21 12:20:00,43.1,43.1,43.09,43.09,3600.0,27.7356,27.7356,27.7292,27.7292,3600.0
2005-01-21 12:25:00,43.09,43.09,43.05,43.08,11000.0,27.7292,27.7292,27.7034,27.7227,11000.0
2005-01-21 12:30:00,43.07,43.07,43.07,43.07,100.0,27.7163,27.7163,27.7163,27.7163,100.0
2005-01-21 12:35:00,43.07,43.07,43.0,43.0,8800.0,27.7163,27.7163,27.6713,27.6713,8800.0
2005-01-21 12:40:00,43.0,43.02,43.0,43.0,18500.0,27.6713,27.6841,27.6713,27.6713,18500.0
2005-01-21 12:45:00,43.01,43.01,43.0,43.0,3100.0,27.6777,27.6777,27.6713,27.6713,3100.0
2005-01-21 12:50:00,43.0,43.01,42.9,42.92,10600.0,27.6713,27.6777,27.6069,27.6198,10600.0
2005-01-21 12:55:00,42.91,42.92,42.8,42.82,18100.0,27.6134,27.6198,27.5426,27.5554,18100.0
2005-01-21 13:00:00,42.82,42.83,42.8,42.83,8200.0,27.5554,27.5619,27.5426,27.5619,8200.0
2005-01-21 13:05:00,42.8,42.8,42.62,42.7,25500.0,27.5426,27.5426,27.4267,27.4782,25500.0
2005-01-21 13:10:00,42.73,42.74,42.67,42.74,2600.0,27.4975,27.504,27.4589,27.504,2600.0
2005-01-21 13:15:00,42.75,42.89,42.75,42.89,30600.0,27.5104,27.6005,27.5104,27.6005,30600.0
2005-01-21 13:20:00,42.99,43.1,42.99,43.1,26500.0,27.6648,27.7356,27.6648,27.7356,26500.0
2005-01-21 13:25:00,43.09,43.12,43.05,43.09,10900.0,27.7292,27.7485,27.7034,27.7292,10900.0
2005-01-21 13:30:00,43.09,43.09,43.0,43.0,6600.0,27.7292,27.7292,27.6713,27.6713,6600.0
2005-01-21 13:35:00,42.85,42.9,42.82,42.83,8500.0,27.5747,27.6069,27.5554,27.5619,8500.0
2005-01-21 13:40:00,42.82,42.82,42.56,42.62,28500.0,27.5554,27.5554,27.3881,27.4267,28500.0
2005-01-21 13:45:00,42.56,42.64,42.52,42.58,17000.0,27.3881,27.4396,27.3624,27.401,17000.0
2005-01-21 13:50:00,42.53,42.58,42.2,42.45,52100.0,27.3688,27.401,27.1565,27.3173,52100.0
2005-01-21 13:55:00,42.46,42.6,42.32,42.48,10000.0,27.3238,27.4139,27.2337,27.3366,10000.0
2005-01-21 14:00:00,42.53,42.67,42.5,42.65,20000.0,27.3688,27.4589,27.3495,27.446,20000.0
2005-01-21 14:05:00,42.65,42.79,42.6,42.79,11700.0,27.446,27.5361,27.4139,27.5361,11700.0
2005-01-21 14:10:00,42.7,42.76,42.7,42.7,7300.0,27.4782,27.5168,27.4782,27.4782,7300.0
2005-01-21 14:15:00,42.65,42.7,42.57,42.63,21700.0,27.446,27.4782,27.3946,27.4332,21700.0
2005-01-21 14:20:00,42.58,42.67,42.58,42.64,8300.0,27.401,27.4589,27.401,27.4396,8300.0
2005-01-21 14:25:00,42.64,42.75,42.64,42.73,6000.0,27.4396,27.5104,27.4396,27.4975,6000.0
2005-01-21 14:30:00,42.71,42.71,42.62,42.64,5800.0,27.4846,27.4846,27.4267,27.4396,5800.0
2005-01-21 14:35:00,42.64,42.68,42.61,42.62,4700.0,27.4396,27.4653,27.4203,27.4267,4700.0
2005-01-21 14:40:00,42.61,42.62,42.53,42.53,7300.0,27.4203,27.4267,27.3688,27.3688,7300.0
2005-01-21 14:45:00,42.53,42.53,42.5,42.5,7400.0,27.3688,27.3688,27.3495,27.3495,7400.0
2005-01-21 14:50:00,42.5,42.54,42.5,42.54,6500.0,27.3495,27.3752,27.3495,27.3752,6500.0
2005-01-21 14:55:00,42.53,42.53,42.45,42.48,7100.0,27.3688,27.3688,27.3173,27.3366,7100.0
2005-01-21 15:00:00,42.46,42.46,42.4,42.4,5000.0,27.3238,27.3238,27.2852,27.2852,5000.0
2005-01-21 15:05:00,42.35,42.35,42.2,42.2,5200.0,27.253,27.253,27.1565,27.1565,5200.0
2005-01-21 15:10:00,42.14,42.14,41.95,42.0,33900.0,27.1178,27.1178,26.9956,27.0277,33900.0
2005-01-21 15:15:00,42.0,42.02,41.9,42.01,29300.0,27.0277,27.0406,26.9634,27.0342,29300.0
2005-01-21 15:20:00,42.01,42.29,41.95,42.25,41600.0,27.0342,27.2144,26.9956,27.1886,41600.0
2005-01-21 15:25:00,42.25,42.35,42.11,42.25,25700.0,27.1886,27.253,27.0985,27.1886,25700.0
2005-01-21 15:30:00,42.28,42.45,42.25,42.3,11700.0,27.2079,27.3173,27.1886,27.2208,11700.0
2005-01-21 15:35:00,42.24,42.5,42.24,42.5,17400.0,27.1822,27.3495,27.1822,27.3495,17400.0
2005-01-21 15:40:00,42.5,42.65,42.48,42.63,27600.0,27.3495,27.446,27.3366,27.4332,27600.0
2005-01-21 15:45:00,42.75,42.85,42.74,42.85,56300.0,27.5104,27.5747,27.504,27.5747,56300.0
2005-01-21 15:50:00,42.81,42.95,42.81,42.9,66900.0,27.549,27.6391,27.549,27.6069,66900.0
2005-01-21 15:55:00,42.91,43.08,42.86,43.07,146900.0,27.6134,27.7227,27.5812,27.7163,146900.0
2005-01-24 09:30:00,44.63,44.75,44.4,44.4,123300.0,28.7202,28.7974,28.5722,28.5722,123300.0
2005-01-24 09:35:00,44.51,44.51,44.03,44.22,79700.0,28.643,28.643,28.3341,28.4564,79700.0
2005-01-24 09:40:00,44.17,44.5,44.15,44.4,36100.0,28.4242,28.6365,28.4113,28.5722,36100.0
2005-01-24 09:45:00,44.35,44.4,44.05,44.25,33700.0,28.54,28.5722,28.347,28.4757,33700.0
2005-01-24 09:50:00,44.2,44.3,43.85,43.85,13300.0,28.4435,28.5078,28.2183,28.2183,13300.0
2005-01-24 09:55:00,43.98,43.99,43.0,43.0,39000.0,28.3019,28.3083,27.6713,27.6713,39000.0
2005-01-24 10:00:00,43.0,43.14,42.6,42.75,76100.0,27.6713,27.7614,27.4139,27.5104,76100.0
2005-01-24 10:05:00,42.85,43.2,42.85,42.9,50700.0,27.5747,27.8,27.5747,27.6069,50700.0
2005-01-24 10:10:00,42.9,42.9,42.6,42.65,42000.0,27.6069,27.6069,27.4139,27.446,42000.0
2005-01-24 10:15:00,42.65,42.9,42.65,42.89,25000.0,27.446,27.6069,27.446,27.6005,25000.0
2005-01-24 10:20:00,42.81,43.2,42.81,43.0,58200.0,27.549,27.8,27.549,27.6713,58200.0
2005-01-24 10:25:00,43.04,43.08,42.9,42.92,3500.0,27.697,27.7227,27.6069,27.6198,3500.0
2005-01-24 10:30:00,42.92,42.95,42.75,42.95,33400.0,27.6198,27.6391,27.5104,27.6391,33400.0
2005-01-24 10:35:00,42.96,43.09,42.9,43.09,12900.0,27.6455,27.7292,27.6069,27.7292,12900.0
2005-01-24 10:40:00,43.05,43.27,43.03,43.23,14900.0,27.7034,27.845,27.6906,27.8193,14900.0
2005-01-24 10:45:00,43.18,43.19,42.9,43.05,35100.0,27.7871,27.7935,27.6069,27.7034,35100.0
2005-01-24 10:50:00,43.05,43.09,42.9,42.9,22000.0,27.7034,27.7292,27.6069,27.6069,22000.0
2005-01-24 10:55:00,42.85,42.85,42.52,42.55,24600.0,27.5747,27.5747,27.3624,27.3817,24600.0
2005-01-24 11:00:00,42.55,42.75,42.53,42.73,14800.0,27.3817,27.5104,27.3688,27.4975,14800.0
2005-01-24 11:05:00,42.57,42.7,42.5,42.62,9100.0,27.3946,27.4782,27.3495,27.4267,9100.0
2005-01-24 11:10:00,42.5,42.6,42.15,42.4,38300.0,27.3495,27.4139,27.1243,27.2852,38300.0
2005-01-24 11:15:00,42.45,42.5,42.25,42.4,14300.0,27.3173,27.3495,27.1886,27.2852,14300.0
2005-01-24 11:20:00,42.4,42.55,42.3,42.55,15000.0,27.2852,27.3817,27.2208,27.3817,15000.0
2005-01-24 11:25:00,42.5,42.59,42.34,42.4,13700.0,27.3495,27.4074,27.2465,27.2852,13700.0
2005-01-24 11:30:00,42.33,42.59,42.33,42.51,15200.0,27.2401,27.4074,27.2401,27.3559,15200.0
2005-01-24 11:35:00,42.49,42.5,42.31,42.32,30300.0,27.3431,27.3495,27.2272,27.2337,30300.0
2005-01-24 11:40:00,42.3,42.43,42.15,42.43,43200.0,27.2208,27.3045,27.1243,27.3045,43200.0
2005-01-24 11:45:00,42.4,42.4,42.3,42.32,7500.0,27.2852,27.2852,27.2208,27.2337,7500.0
2005-01-24 11:50:00,42.32,42.39,42.3,42.35,19900.0,27.2337,27.2787,27.2208,27.253,19900.0
2005-01-24 11:55:00,42.3,42.35,42.22,42.22,18900.0,27.2208,27.253,27.1693,27.1693,18900.0
2005-01-24 12:00:00,42.22,42.35,42.1,42.15,9500.0,27.1693,27.253,27.0921,27.1243,9500.0
2005-01-24 12:05:00,42.2,42.2,41.9,41.96,23800.0,27.1565,27.1565,26.9634,27.002,23800.0
2005-01-24 12:10:00,41.93,42.08,41.88,41.88,16500.0,26.9827,27.0792,26.9505,26.9505,16500.0
2005-01-24 12:15:00,41.8,41.88,41.5,41.5,70600.0,26.899,26.9505,26.706,26.706,70600.0
2005-01-24 12:20:00,41.62,41.94,41.5,41.94,29200.0,26.7832,26.9891,26.706,26.9891,29200.0
2005-01-24 12:25:00,41.95,42.01,41.87,41.95,17900.0,26.9956,27.0342,26.9441,26.9956,17900.0
2005-01-24 12:30:00,41.98,41.98,41.5,41.57,23500.0,27.0149,27.0149,26.706,26.751,23500.0
2005-01-24 12:35:00,41.61,41.87,41.61,41.86,70500.0,26.7768,26.9441,26.7768,26.9377,70500.0
2005-01-24 12:40:00,41.86,41.98,41.83,41.95,34700.0,26.9377,27.0149,26.9184,26.9956,34700.0
2005-01-24 12:45:00,41.9,42.03,41.9,41.92,43400.0,26.9634,27.0471,26.9634,26.9763,43400.0
2005-01-24 12:50:00,42.0,42.05,41.95,42.05,10100.0,27.0277,27.0599,26.9956,27.0599,10100.0
2005-01-24 12:55:00,42.05,42.15,42.05,42.05,13200.0,27.0599,27.1243,27.0599,27.0599,13200.0
2005-01-24 13:00:00,42.02,42.2,42.02,42.1,5200.0,27.0406,27.1565,27.0406,27.0921,5200.0
2005-01-24 13:05:00,42.1,42.13,42.05,42.13,5300.0,27.0921,27.1114,27.0599,27.1114,5300.0
2005-01-24 13:10:00,42.1,42.25,42.1,42.25,9800.0,27.0921,27.1886,27.0921,27.1886,9800.0
2005-01-24 13:15:00,42.25,42.28,42.25,42.27,7300.0,27.1886,27.2079,27.1886,27.2015,7300.0
2005-01-24 13:20:00,42.27,42.27,42.16,42.16,6500.0,27.2015,27.2015,27.1307,27.1307,6500.0
2005-01-24 13:25:00,42.1,42.25,42.05,42.25,10900.0,27.0921,27.1886,27.0599,27.1886,10900.0
2005-01-24 13:30:00,42.25,42.25,42.13,42.13,7200.0,27.1886,27.1886,27.1114,27.1114,7200.0
2005-01-24 13:35:00,42.25,42.25,42.1,42.1,4000.0,27.1886,27.1886,27.0921,27.0921,4000.0
2005-01-24 13:40:00,42.1,42.2,42.1,42.2,900.0,27.0921,27.1565,27.0921,27.1565,900.0
2005-01-24 13:45:00,42.2,42.2,42.05,42.05,14300.0,27.1565,27.1565,27.0599,27.0599,14300.0
2005-01-24 13:50:00,42.01,42.01,41.91,41.95,9700.0,27.0342,27.0342,26.9698,26.9956,9700.0
2005-01-24 13:55:00,41.96,42.05,41.96,42.0,30400.0,27.002,27.0599,27.002,27.0277,30400.0
2005-01-24 14:00:00,41.97,42.04,41.8,41.85,32700.0,27.0084,27.0535,26.899,26.9312,32700.0
2005-01-24 14:05:00,41.82,42.23,41.81,42.23,18200.0,26.9119,27.1758,26.9055,27.1758,18200.0
2005-01-24 14:10:00,42.05,42.2,42.05,42.1,3400.0,27.0599,27.1565,27.0599,27.0921,3400.0
2005-01-24 14:15:00,42.18,42.18,42.1,42.1,3100.0,27.1436,27.1436,27.0921,27.0921,3100.0
2005-01-24 14:20:00,42.09,42.09,42.06,42.06,1800.0,27.0857,27.0857,27.0664,27.0664,1800.0
2005-01-24 14:25:00,42.07,42.07,42.07,42.07,500.0,27.0728,27.0728,27.0728,27.0728,500.0
2005-01-24 14:30:00,42.06,42.09,42.02,42.03,6000.0,27.0664,27.0857,27.0406,27.0471,6000.0
2005-01-24 14:35:00,42.09,42.09,42.01,42.04,13700.0,27.0857,27.0857,27.0342,27.0535,13700.0
2005-01-24 14:40:00,42.04,42.08,42.02,42.08,3900.0,27.0535,27.0792,27.0406,27.0792,3900.0
2005-01-24 14:45:00,42.07,42.07,42.07,42.07,2400.0,27.0728,27.0728,27.0728,27.0728,2400.0
2005-01-24 14:50:00,42.07,42.08,42.02,42.08,14300.0,27.0728,27.0792,27.0406,27.0792,14300.0
2005-01-24 14:55:00,42.1,42.1,42.02,42.1,14100.0,27.0921,27.0921,27.0406,27.0921,14100.0
2005-01-24 15:00:00,42.1,42.15,42.07,42.08,3200.0,27.0921,27.1243,27.0728,27.0792,3200.0
2005-01-24 15:05:00,42.08,42.15,42.08,42.15,4800.0,27.0792,27.1243,27.0792,27.1243,4800.0
2005-01-24 15:10:00,42.15,42.15,42.11,42.11,2000.0,27.1243,27.1243,27.0985,27.0985,2000.0
2005-01-24 15:15:00,42.1,42.12,42.05,42.05,4900.0,27.0921,27.105,27.0599,27.0599,4900.0
2005-01-24 15:20:00,42.06,42.06,42.01,42.01,17600.0,27.0664,27.0664,27.0342,27.0342,17600.0
2005-01-24 15:25:00,42.0,42.14,41.9,42.14,93100.0,27.0277,27.1178,26.9634,27.1178,93100.0
2005-01-24 15:30:00,42.0,42.08,42.0,42.05,12300.0,27.0277,27.0792,27.0277,27.0599,12300.0
2005-01-24 15:35:00,42.01,42.05,41.97,41.97,10200.0,27.0342,27.0599,27.0084,27.0084,10200.0
2005-01-24 15:40:00,41.96,41.97,41.89,41.9,17900.0,27.002,27.0084,26.957,26.9634,17900.0
2005-01-24 15:45:00,41.89,41.95,41.89,41.92,45900.0,26.957,26.9956,26.957,26.9763,45900.0
2005-01-24 15:50:00,41.92,41.95,41.9,41.95,12200.0,26.9763,26.9956,26.9634,26.9956,12200.0
2005-01-24 15:55:00,41.95,42.1,41.9,41.98,30500.0,26.9956,27.0921,26.9634,27.0149,30500.0
2005-01-25 09:30:00,42.3,42.39,42.28,42.28,42800.0,27.2208,27.2787,27.2079,27.2079,42800.0
2005-01-25 09:35:00,42.29,42.7,42.27,42.7,34200.0,27.2144,27.4782,27.2015,27.4782,34200.0
2005-01-25 09:40:00,42.7,42.7,42.4,42.54,36900.0,27.4782,27.4782,27.2852,27.3752,36900.0
2005-01-25 09:45:00,42.61,42.75,42.52,42.74,24400.0,27.4203,27.5104,27.3624,27.504,24400.0
2005-01-25 09:50:00,42.75,43.0,42.75,42.82,40300.0,27.5104,27.6713,27.5104,27.5554,40300.0
2005-01-25 09:55:00,42.81,42.9,42.7,42.79,15900.0,27.549,27.6069,27.4782,27.5361,15900.0
2005-01-25 10:00:00,42.78,42.88,42.55,42.88,35200.0,27.5297,27.594,27.3817,27.594,35200.0
2005-01-25 10:05:00,42.88,42.9,42.75,42.81,10600.0,27.594,27.6069,27.5104,27.549,10600.0
2005-01-25 10:10:00,42.81,42.9,42.8,42.8,6100.0,27.549,27.6069,27.5426,27.5426,6100.0
2005-01-25 10:15:00,42.87,43.1,42.76,42.76,21100.0,27.5876,27.7356,27.5168,27.5168,21100.0
2005-01-25 10:20:00,43.0,43.0,42.75,42.88,15800.0,27.6713,27.6713,27.5104,27.594,15800.0
2005-01-25 10:25:00,42.88,42.88,42.76,42.83,2900.0,27.594,27.594,27.5168,27.5619,2900.0
2005-01-25 10:30:00,42.85,42.85,42.75,42.8,4100.0,27.5747,27.5747,27.5104,27.5426,4100.0
2005-01-25 10:35:00,42.79,42.85,42.75,42.85,3900.0,27.5361,27.5747,27.5104,27.5747,3900.0
2005-01-25 10:40:00,42.85,42.88,42.77,42.8,4400.0,27.5747,27.594,27.5233,27.5426,4400.0
2005-01-25 10:45:00,42.85,42.85,42.67,42.67,7900.0,27.5747,27.5747,27.4589,27.4589,7900.0
2005-01-25 10:50:00,42.74,42.85,42.74,42.75,7400.0,27.504,27.5747,27.504,27.5104,7400.0
2005-01-25 10:55:00,42.74,42.74,42.57,42.57,4900.0,27.504,27.504,27.3946,27.3946,4900.0
2005-01-25 11:00:00,42.65,42.7,42.55,42.7,3500.0,27.446,27.4782,27.3817,27.4782,3500.0
2005-01-25 11:05:00,42.7,42.71,42.7,42.7,1200.0,27.4782,27.4846,27.4782,27.4782,1200.0
2005-01-25 11:10:00,42.7,42.77,42.6,42.65,4500.0,27.4782,27.5233,27.4139,27.446,4500.0
2005-01-25 11:15:00,42.7,42.7,42.54,42.54,2600.0,27.4782,27.4782,27.3752,27.3752,2600.0
2005-01-25 11:20:00,42.62,42.75,42.56,42.75,6400.0,27.4267,27.5104,27.3881,27.5104,6400.0
2005-01-25 11:25:00,42.7,42.7,42.58,42.65,4000.0,27.4782,27.4782,27.401,27.446,4000.0
2005-01-25 11:30:00,42.65,42.74,42.65,42.69,1400.0,27.446,27.504,27.446,27.4718,1400.0
2005-01-25 11:35:00,42.74,42.74,42.58,42.68,9900.0,27.504,27.504,27.401,27.4653,9900.0
2005-01-25 11:40:00,42.68,42.68,42.6,42.6,2000.0,27.4653,27.4653,27.4139,27.4139,2000.0
2005-01-25 11:45:00,42.6,42.61,42.55,42.55,5800.0,27.4139,27.4203,27.3817,27.3817,5800.0
2005-01-25 11:50:00,42.56,42.65,42.56,42.58,2100.0,27.3881,27.446,27.3881,27.401,2100.0
2005-01-25 11:55:00,42.58,42.63,42.56,42.56,1400.0,27.401,27.4332,27.3881,27.3881,1400.0
2005-01-25 12:00:00,42.58,42.71,42.58,42.6,5000.0,27.401,27.4846,27.401,27.4139,5000.0
2005-01-25 12:05:00,42.61,42.69,42.61,42.69,1100.0,27.4203,27.4718,27.4203,27.4718,1100.0
2005-01-25 12:10:00,42.66,42.66,42.57,42.6,1400.0,27.4525,27.4525,27.3946,27.4139,1400.0
2005-01-25 12:15:00,42.6,42.61,42.57,42.58,4600.0,27.4139,27.4203,27.3946,27.401,4600.0
2005-01-25 12:20:00,42.57,42.58,42.5,42.5,6100.0,27.3946,27.401,27.3495,27.3495,6100.0
2005-01-25 12:25:00,42.51,42.52,42.5,42.51,3900.0,27.3559,27.3624,27.3495,27.3559,3900.0
2005-01-25 12:30:00,42.51,42.51,42.4,42.4,3300.0,27.3559,27.3559,27.2852,27.2852,3300.0
2005-01-25 12:35:00,42.47,42.47,42.35,42.35,1800.0,27.3302,27.3302,27.253,27.253,1800.0
2005-01-25 12:40:00,42.35,42.36,42.24,42.27,7800.0,27.253,27.2594,27.1822,27.2015,7800.0
2005-01-25 12:45:00,42.3,42.3,42.26,42.3,4400.0,27.2208,27.2208,27.1951,27.2208,4400.0
2005-01-25 12:50:00,42.3,42.3,42.2,42.2,1800.0,27.2208,27.2208,27.1565,27.1565,1800.0
2005-01-25 12:55:00,42.14,42.25,42.1,42.18,6600.0,27.1178,27.1886,27.0921,27.1436,6600.0
2005-01-25 13:00:00,42.15,42.15,42.08,42.1,2600.0,27.1243,27.1243,27.0792,27.0921,2600.0
2005-01-25 13:05:00,42.07,42.25,42.07,42.25,7100.0,27.0728,27.1886,27.0728,27.1886,7100.0
2005-01-25 13:10:00,42.26,42.3,42.17,42.25,3700.0,27.1951,27.2208,27.1371,27.1886,3700.0
2005-01-25 13:15:00,42.25,42.25,42.25,42.25,900.0,27.1886,27.1886,27.1886,27.1886,900.0
2005-01-25 13:20:00,42.26,42.26,42.15,42.17,1500.0,27.1951,27.1951,27.1243,27.1371,1500.0
2005-01-25 13:25:00,42.18,42.2,42.16,42.2,1700.0,27.1436,27.1565,27.1307,27.1565,1700.0
2005-01-25 13:30:00,42.18,42.23,42.15,42.23,1700.0,27.1436,27.1758,27.1243,27.1758,1700.0
2005-01-25 13:35:00,42.2,42.21,42.15,42.21,1200.0,27.1565,27.1629,27.1243,27.1629,1200.0
2005-01-25 13:40:00,42.21,42.21,42.17,42.2,1400.0,27.1629,27.1629,27.1371,27.1565,1400.0
2005-01-25 13:45:00,42.2,42.2,42.2,42.2,300.0,27.1565,27.1565,27.1565,27.1565,300.0
2005-01-25 13:50:00,42.25,42.3,42.25,42.3,4500.0,27.1886,27.2208,27.1886,27.2208,4500.0
2005-01-25 13:55:00,42.3,42.4,42.3,42.4,11000.0,27.2208,27.2852,27.2208,27.2852,11000.0
2005-01-25 14:00:00,42.32,42.4,42.3,42.35,15400.0,27.2337,27.2852,27.2208,27.253,15400.0
2005-01-25 14:05:00,42.36,42.36,42.3,42.31,3500.0,27.2594,27.2594,27.2208,27.2272,3500.0
2005-01-25 14:10:00,42.31,42.31,42.3,42.31,3900.0,27.2272,27.2272,27.2208,27.2272,3900.0
2005-01-25 14:15:00,42.31,42.31,42.25,42.26,6000.0,27.2272,27.2272,27.1886,27.1951,6000.0
2005-01-25 14:20:00,42.21,42.25,42.21,42.25,2300.0,27.1629,27.1886,27.1629,27.1886,2300.0
2005-01-25 14:25:00,42.25,42.27,42.21,42.27,3800.0,27.1886,27.2015,27.1629,27.2015,3800.0
2005-01-25 14:30:00,42.26,42.33,42.26,42.33,6500.0,27.1951,27.2401,27.1951,27.2401,6500.0
2005-01-25 14:35:00,42.33,42.33,42.32,42.32,3300.0,27.2401,27.2401,27.2337,27.2337,3300.0
2005-01-25 14:40:00,42.33,42.33,42.33,42.33,1200.0,27.2401,27.2401,27.2401,27.2401,1200.0
2005-01-25 14:45:00,42.33,42.33,42.32,42.33,1000.0,27.2401,27.2401,27.2337,27.2401,1000.0
2005-01-25 14:50:00,42.33,42.33,42.3,42.3,2000.0,27.2401,27.2401,27.2208,27.2208,2000.0
2005-01-25 14:55:00,42.3,42.3,42.15,42.15,2700.0,27.2208,27.2208,27.1243,27.1243,2700.0
2005-01-25 15:00:00,42.18,42.23,42.15,42.22,1300.0,27.1436,27.1758,27.1243,27.1693,1300.0
2005-01-25 15:05:00,42.22,42.3,42.22,42.27,3300.0,27.1693,27.2208,27.1693,27.2015,3300.0
2005-01-25 15:10:00,42.27,42.3,42.27,42.28,2600.0,27.2015,27.2208,27.2015,27.2079,2600.0
2005-01-25 15:15:00,42.27,42.28,42.15,42.2,3300.0,27.2015,27.2079,27.1243,27.1565,3300.0
2005-01-25 15:20:00,42.18,42.19,42.15,42.16,2400.0,27.1436,27.15,27.1243,27.1307,2400.0
2005-01-25 15:25:00,42.16,42.16,42.1,42.1,2000.0,27.1307,27.1307,27.0921,27.0921,2000.0
2005-01-25 15:30:00,42.1,42.1,42.05,42.06,4400.0,27.0921,27.0921,27.0599,27.0664,4400.0
2005-01-25 15:35:00,42.1,42.13,42.05,42.13,13500.0,27.0921,27.1114,27.0599,27.1114,13500.0
2005-01-25 15:40:00,42.13,42.14,42.1,42.1,52300.0,27.1114,27.1178,27.0921,27.0921,52300.0
2005-01-25 15:45:00,42.11,42.2,42.11,42.17,4800.0,27.0985,27.1565,27.0985,27.1371,4800.0
2005-01-25 15:50:00,42.16,42.22,42.15,42.2,9800.0,27.1307,27.1693,27.1243,27.1565,9800.0
2005-01-25 15:55:00,42.22,42.22,42.1,42.1,7300.0,27.1693,27.1693,27.0921,27.0921,7300.0
2005-01-26 09:30:00,42.25,42.47,42.16,42.47,7100.0,27.1886,27.3302,27.1307,27.3302,7100.0
2005-01-26 09:35:00,42.44,42.44,42.3,42.3,1600.0,27.3109,27.3109,27.2208,27.2208,1600.0
2005-01-26 09:40:00,42.2,42.37,42.2,42.3,5700.0,27.1565,27.2659,27.1565,27.2208,5700.0
2005-01-26 09:45:00,42.4,42.4,42.23,42.23,1900.0,27.2852,27.2852,27.1758,27.1758,1900.0
2005-01-26 09:50:00,42.25,42.25,42.15,42.15,2300.0,27.1886,27.1886,27.1243,27.1243,2300.0
2005-01-26 09:55:00,42.21,42.4,42.21,42.4,3200.0,27.1629,27.2852,27.1629,27.2852,3200.0
2005-01-26 10:00:00,42.4,42.5,42.4,42.5,1900.0,27.2852,27.3495,27.2852,27.3495,1900.0
2005-01-26 10:05:00,42.45,42.49,42.41,42.49,1600.0,27.3173,27.3431,27.2916,27.3431,1600.0
2005-01-26 10:10:00,42.55,42.55,42.4,42.5,7000.0,27.3817,27.3817,27.2852,27.3495,7000.0
2005-01-26 10:15:00,42.47,42.5,42.47,42.48,1000.0,27.3302,27.3495,27.3302,27.3366,1000.0
2005-01-26 10:20:00,42.6,42.75,42.6,42.75,7600.0,27.4139,27.5104,27.4139,27.5104,7600.0
2005-01-26 10:25:00,42.68,42.73,42.6,42.65,7600.0,27.4653,27.4975,27.4139,27.446,7600.0
2005-01-26 10:30:00,42.6,42.75,42.6,42.65,4200.0,27.4139,27.5104,27.4139,27.446,4200.0
2005-01-26 10:35:00,42.68,42.68,42.55,42.65,8500.0,27.4653,27.4653,27.3817,27.446,8500.0
2005-01-26 10:40:00,42.64,42.75,42.64,42.75,2800.0,27.4396,27.5104,27.4396,27.5104,2800.0
2005-01-26 10:45:00,42.75,42.75,42.65,42.65,3600.0,27.5104,27.5104,27.446,27.446,3600.0
2005-01-26 10:50:00,42.72,42.74,42.72,42.72,1000.0,27.4911,27.504,27.4911,27.4911,1000.0
2005-01-26 10:55:00,42.72,42.75,42.61,42.62,2100.0,27.4911,27.5104,27.4203,27.4267,2100.0
2005-01-26 11:00:00,42.69,42.74,42.69,42.74,600.0,27.4718,27.504,27.4718,27.504,600.0
2005-01-26 11:05:00,42.7,42.73,42.6,42.7,14500.0,27.4782,27.4975,27.4139,27.4782,14500.0
2005-01-26 11:10:00,42.65,42.69,42.6,42.6,1200.0,27.446,27.4718,27.4139,27.4139,1200.0
2005-01-26 11:15:00,42.5,42.51,42.46,42.51,2100.0,27.3495,27.3559,27.3238,27.3559,2100.0
2005-01-26 11:20:00,42.53,42.53,42.45,42.45,1900.0,27.3688,27.3688,27.3173,27.3173,1900.0
2005-01-26 11:25:00,42.4,42.5,42.37,42.37,2400.0,27.2852,27.3495,27.2659,27.2659,2400.0
2005-01-26 11:30:00,42.44,42.49,42.42,42.46,1500.0,27.3109,27.3431,27.298,27.3238,1500.0
2005-01-26 11:35:00,42.5,42.5,42.47,42.48,1400.0,27.3495,27.3495,27.3302,27.3366,1400.0
2005-01-26 11:40:00,42.5,42.5,42.49,42.5,8700.0,27.3495,27.3495,27.3431,27.3495,8700.0
2005-01-26 11:45:00,42.49,42.5,42.36,42.36,22400.0,27.3431,27.3495,27.2594,27.2594,22400.0
2005-01-26 11:50:00,42.37,42.37,42.35,42.37,2700.0,27.2659,27.2659,27.253,27.2659,2700.0
2005-01-26 11:55:00,42.37,42.37,42.35,42.37,3900.0,27.2659,27.2659,27.253,27.2659,3900.0
2005-01-26 12:00:00,42.37,42.37,42.35,42.35,2300.0,27.2659,27.2659,27.253,27.253,2300.0
2005-01-26 12:05:00,42.36,42.36,42.31,42.31,3400.0,27.2594,27.2594,27.2272,27.2272,3400.0
2005-01-26 12:10:00,42.34,42.34,42.1,42.15,6600.0,27.2465,27.2465,27.0921,27.1243,6600.0
2005-01-26 12:15:00,42.12,42.24,42.1,42.24,5100.0,27.105,27.1822,27.0921,27.1822,5100.0
2005-01-26 12:20:00,42.16,42.2,42.16,42.2,500.0,27.1307,27.1565,27.1307,27.1565,500.0
2005-01-26 12:25:00,42.24,42.24,42.24,42.24,900.0,27.1822,27.1822,27.1822,27.1822,900.0
2005-01-26 12:30:00,42.22,42.23,42.1,42.2,2200.0,27.1693,27.1758,27.0921,27.1565,2200.0
2005-01-26 12:35:00,42.19,42.19,42.13,42.15,1500.0,27.15,27.15,27.1114,27.1243,1500.0
2005-01-26 12:40:00,42.17,42.23,42.16,42.23,2000.0,27.1371,27.1758,27.1307,27.1758,2000.0
2005-01-26 12:45:00,42.24,42.29,42.24,42.29,1500.0,27.1822,27.2144,27.1822,27.2144,1500.0
2005-01-26 12:50:00,42.29,42.29,42.18,42.29,2500.0,27.2144,27.2144,27.1436,27.2144,2500.0
2005-01-26 12:55:00,42.22,42.28,42.22,42.28,500.0,27.1693,27.2079,27.1693,27.2079,500.0
2005-01-26 13:00:00,42.2,42.2,42.11,42.11,4700.0,27.1565,27.1565,27.0985,27.0985,4700.0
2005-01-26 13:05:00,42.2,42.2,42.2,42.2,200.0,27.1565,27.1565,27.1565,27.1565,200.0
2005-01-26 13:10:00,42.24,42.24,42.24,42.24,300.0,27.1822,27.1822,27.1822,27.1822,300.0
2005-01-26 13:15:00,42.24,42.27,42.24,42.27,3900.0,27.1822,27.2015,27.1822,27.2015,3900.0
2005-01-26 13:20:00,42.28,42.28,42.28,42.28,1200.0,27.2079,27.2079,27.2079,27.2079,1200.0
2005-01-26 13:25:00,42.3,42.3,42.24,42.3,12200.0,27.2208,27.2208,27.1822,27.2208,12200.0
2005-01-26 13:30:00,42.28,42.28,42.2,42.21,1400.0,27.2079,27.2079,27.1565,27.1629,1400.0
2005-01-26 13:35:00,42.23,42.23,42.23,42.23,200.0,27.1758,27.1758,27.1758,27.1758,200.0
2005-01-26 13:40:00,42.24,42.25,42.17,42.17,6000.0,27.1822,27.1886,27.1371,27.1371,6000.0
2005-01-26 13:45:00,42.14,42.14,42.1,42.14,1200.0,27.1178,27.1178,27.0921,27.1178,1200.0
2005-01-26 13:50:00,42.14,42.28,42.14,42.21,6600.0,27.1178,27.2079,27.1178,27.1629,6600.0
2005-01-26 13:55:00,42.21,42.35,42.2,42.31,5000.0,27.1629,27.253,27.1565,27.2272,5000.0
2005-01-26 14:00:00,42.23,42.23,42.15,42.15,8800.0,27.1758,27.1758,27.1243,27.1243,8800.0
2005-01-26 14:05:00,42.16,42.18,42.16,42.17,1400.0,27.1307,27.1436,27.1307,27.1371,1400.0
2005-01-26 14:10:00,42.17,42.25,42.17,42.25,10600.0,27.1371,27.1886,27.1371,27.1886,10600.0
2005-01-26 14:15:00,42.2,42.2,42.11,42.15,2000.0,27.1565,27.1565,27.0985,27.1243,2000.0
2005-01-26 14:20:00,42.2,42.2,42.12,42.2,8600.0,27.1565,27.1565,27.105,27.1565,8600.0
2005-01-26 14:25:00,42.2,42.2,42.15,42.15,1600.0,27.1565,27.1565,27.1243,27.1243,1600.0
2005-01-26 14:30:00,42.15,42.22,42.15,42.19,2400.0,27.1243,27.1693,27.1243,27.15,2400.0
2005-01-26 14:35:00,42.2,42.24,42.11,42.11,1100.0,27.1565,27.1822,27.0985,27.0985,1100.0
2005-01-26 14:40:00,42.15,42.25,42.15,42.24,11300.0,27.1243,27.1886,27.1243,27.1822,11300.0
2005-01-26 14:45:00,42.24,42.24,42.24,42.24,1100.0,27.1822,27.1822,27.1822,27.1822,1100.0
2005-01-26 14:50:00,42.25,42.25,42.12,42.12,2000.0,27.1886,27.1886,27.105,27.105,2000.0
2005-01-26 14:55:00,42.13,42.13,42.12,42.12,4100.0,27.1114,27.1114,27.105,27.105,4100.0
2005-01-26 15:00:00,42.12,42.14,42.12,42.12,3800.0,27.105,27.1178,27.105,27.105,3800.0
2005-01-26 15:05:00,42.14,42.14,42.12,42.12,1400.0,27.1178,27.1178,27.105,27.105,1400.0
2005-01-26 15:10:00,42.12,42.13,42.02,42.08,15400.0,27.105,27.1114,27.0406,27.0792,15400.0
2005-01-26 15:15:00,42.05,42.11,42.05,42.11,10900.0,27.0599,27.0985,27.0599,27.0985,10900.0
2005-01-26 15:20:00,42.1,42.18,42.1,42.18,6300.0,27.0921,27.1436,27.0921,27.1436,6300.0
2005-01-26 15:25:00,42.18,42.18,42.1,42.11,7600.0,27.1436,27.1436,27.0921,27.0985,7600.0
2005-01-26 15:30:00,42.08,42.13,42.06,42.13,7800.0,27.0792,27.1114,27.0664,27.1114,7800.0
2005-01-26 15:35:00,42.09,42.13,42.02,42.13,12700.0,27.0857,27.1114,27.0406,27.1114,12700.0
2005-01-26 15:40:00,42.13,42.13,42.03,42.07,4200.0,27.1114,27.1114,27.0471,27.0728,4200.0
2005-01-26 15:45:00,42.08,42.17,42.07,42.17,7600.0,27.0792,27.1371,27.0728,27.1371,7600.0
2005-01-26 15:50:00,42.19,42.19,42.17,42.17,200.0,27.15,27.15,27.1371,27.1371,200.0
2005-01-26 15:55:00,42.13,42.14,42.06,42.06,24300.0,27.1114,27.1178,27.0664,27.0664,24300.0
2005-01-27 09:30:00,42.18,42.18,42.12,42.12,5900.0,27.1436,27.1436,27.105,27.105,5900.0
2005-01-27 09:35:00,42.12,42.3,42.08,42.25,34300.0,27.105,27.2208,27.0792,27.1886,34300.0
2005-01-27 09:40:00,42.22,42.25,42.2,42.2,2800.0,27.1693,27.1886,27.1565,27.1565,2800.0
2005-01-27 09:45:00,42.16,42.2,42.16,42.2,4300.0,27.1307,27.1565,27.1307,27.1565,4300.0
2005-01-27 09:50:00,42.15,42.16,42.15,42.16,1600.0,27.1243,27.1307,27.1243,27.1307,1600.0
2005-01-27 09:55:00,42.15,42.19,42.13,42.13,3800.0,27.1243,27.15,27.1114,27.1114,3800.0
2005-01-27 10:00:00,42.13,42.15,42.13,42.15,2100.0,27.1114,27.1243,27.1114,27.1243,2100.0
2005-01-27 10:05:00,42.15,42.2,42.14,42.14,6700.0,27.1243,27.1565,27.1178,27.1178,6700.0
2005-01-27 10:10:00,42.14,42.16,42.0,42.0,242900.0,27.1178,27.1307,27.0277,27.0277,242900.0
2005-01-27 10:15:00,42.0,42.1,42.0,42.1,16400.0,27.0277,27.0921,27.0277,27.0921,16400.0
2005-01-27 10:20:00,42.07,42.1,42.07,42.1,1000.0,27.0728,27.0921,27.0728,27.0921,1000.0
2005-01-27 10:25:00,42.15,42.2,42.15,42.2,3200.0,27.1243,27.1565,27.1243,27.1565,3200.0
2005-01-27 10:30:00,42.2,42.2,42.1,42.1,5300.0,27.1565,27.1565,27.0921,27.0921,5300.0
2005-01-27 10:35:00,42.24,42.24,42.24,42.24,2900.0,27.1822,27.1822,27.1822,27.1822,2900.0
2005-01-27 10:40:00,42.2,42.24,42.2,42.24,6500.0,27.1565,27.1822,27.1565,27.1822,6500.0
2005-01-27 10:45:00,42.24,42.24,42.24,42.24,10000.0,27.1822,27.1822,27.1822,27.1822,10000.0
2005-01-27 10:50:00,42.24,42.3,42.24,42.3,10600.0,27.1822,27.2208,27.1822,27.2208,10600.0
2005-01-27 10:55:00,42.3,42.4,42.25,42.33,11900.0,27.2208,27.2852,27.1886,27.2401,11900.0
2005-01-27 11:00:00,42.35,42.38,42.31,42.38,4300.0,27.253,27.2723,27.2272,27.2723,4300.0
2005-01-27 11:05:00,42.38,42.4,42.38,42.39,1700.0,27.2723,27.2852,27.2723,27.2787,1700.0
2005-01-27 11:10:00,42.4,42.4,42.32,42.32,5000.0,27.2852,27.2852,27.2337,27.2337,5000.0
2005-01-27 11:15:00,42.37,42.4,42.32,42.38,1800.0,27.2659,27.2852,27.2337,27.2723,1800.0
2005-01-27 11:20:00,42.3,42.36,42.3,42.36,1800.0,27.2208,27.2594,27.2208,27.2594,1800.0
2005-01-27 11:25:00,42.37,42.39,42.31,42.35,1000.0,27.2659,27.2787,27.2272,27.253,1000.0
2005-01-27 11:30:00,42.38,42.4,42.37,42.4,2600.0,27.2723,27.2852,27.2659,27.2852,2600.0
2005-01-27 11:35:00,42.38,42.4,42.31,42.4,1800.0,27.2723,27.2852,27.2272,27.2852,1800.0
2005-01-27 11:40:00,42.4,42.4,42.07,42.22,10400.0,27.2852,27.2852,27.0728,27.1693,10400.0
2005-01-27 11:45:00,42.24,42.25,42.17,42.25,18200.0,27.1822,27.1886,27.1371,27.1886,18200.0
2005-01-27 11:50:00,42.23,42.25,42.21,42.24,3000.0,27.1758,27.1886,27.1629,27.1822,3000.0
2005-01-27 11:55:00,42.24,42.32,42.23,42.32,11800.0,27.1822,27.2337,27.1758,27.2337,11800.0
2005-01-27 12:00:00,42.33,42.36,42.3,42.3,3900.0,27.2401,27.2594,27.2208,27.2208,3900.0
2005-01-27 12:05:00,42.31,42.39,42.31,42.39,800.0,27.2272,27.2787,27.2272,27.2787,800.0
2005-01-27 12:10:00,42.4,42.55,42.4,42.53,15700.0,27.2852,27.3817,27.2852,27.3688,15700.0
2005-01-27 12:15:00,42.55,42.6,42.54,42.54,1300.0,27.3817,27.4139,27.3752,27.3752,1300.0
2005-01-27 12:20:00,42.54,42.54,42.4,42.4,2300.0,27.3752,27.3752,27.2852,27.2852,2300.0
2005-01-27 12:25:00,42.4,42.43,42.35,42.38,2400.0,27.2852,27.3045,27.253,27.2723,2400.0
2005-01-27 12:30:00,42.4,42.45,42.4,42.45,2800.0,27.2852,27.3173,27.2852,27.3173,2800.0
2005-01-27 12:35:00,42.5,42.5,42.48,42.48,5300.0,27.3495,27.3495,27.3366,27.3366,5300.0
2005-01-27 12:40:00,42.5,42.53,42.4,42.53,4100.0,27.3495,27.3688,27.2852,27.3688,4100.0
2005-01-27 12:45:00,42.54,42.54,42.48,42.48,900.0,27.3752,27.3752,27.3366,27.3366,900.0
2005-01-27 12:50:00,42.48,42.48,42.33,42.45,1500.0,27.3366,27.3366,27.2401,27.3173,1500.0
2005-01-27 12:55:00,42.45,42.45,42.35,42.37,1500.0,27.3173,27.3173,27.253,27.2659,1500.0
2005-01-27 13:00:00,42.4,42.4,42.36,42.36,900.0,27.2852,27.2852,27.2594,27.2594,900.0
2005-01-27 13:05:00,42.39,42.39,42.39,42.39,300.0,27.2787,27.2787,27.2787,27.2787,300.0
2005-01-27 13:10:00,42.39,42.39,42.32,42.32,500.0,27.2787,27.2787,27.2337,27.2337,500.0
2005-01-27 13:15:00,42.4,42.4,42.31,42.32,2400.0,27.2852,27.2852,27.2272,27.2337,2400.0
2005-01-27 13:20:00,42.4,42.4,42.33,42.33,700.0,27.2852,27.2852,27.2401,27.2401,700.0
2005-01-27 13:25:00,42.38,42.38,42.34,42.34,200.0,27.2723,27.2723,27.2465,27.2465,200.0
2005-01-27 13:30:00,42.39,42.4,42.3,42.3,12200.0,27.2787,27.2852,27.2208,27.2208,12200.0
2005-01-27 13:35:00,42.35,42.35,42.2,42.21,2300.0,27.253,27.253,27.1565,27.1629,2300.0
2005-01-27 13:40:00,42.25,42.25,42.1,42.11,5400.0,27.1886,27.1886,27.0921,27.0985,5400.0
2005-01-27 13:45:00,42.11,42.11,41.91,41.91,22200.0,27.0985,27.0985,26.9698,26.9698,22200.0
2005-01-27 13:50:00,41.92,42.0,41.86,42.0,41800.0,26.9763,27.0277,26.9377,27.0277,41800.0
2005-01-27 13:55:00,42.0,42.0,41.91,42.0,4200.0,27.0277,27.0277,26.9698,27.0277,4200.0
2005-01-27 14:00:00,42.0,42.01,41.98,42.01,6400.0,27.0277,27.0342,27.0149,27.0342,6400.0
2005-01-27 14:05:00,42.02,42.02,42.02,42.02,1200.0,27.0406,27.0406,27.0406,27.0406,1200.0
2005-01-27 14:10:00,42.02,42.02,41.97,41.97,1900.0,27.0406,27.0406,27.0084,27.0084,1900.0
2005-01-27 14:15:00,42.0,42.0,42.0,42.0,1800.0,27.0277,27.0277,27.0277,27.0277,1800.0
2005-01-27 14:20:00,42.0,42.1,42.0,42.09,4400.0,27.0277,27.0921,27.0277,27.0857,4400.0
2005-01-27 14:25:00,42.1,42.1,42.08,42.09,2200.0,27.0921,27.0921,27.0792,27.0857,2200.0
2005-01-27 14:30:00,42.1,42.1,42.06,42.09,1000.0,27.0921,27.0921,27.0664,27.0857,1000.0
2005-01-27 14:35:00,42.05,42.09,42.05,42.09,600.0,27.0599,27.0857,27.0599,27.0857,600.0
2005-01-27 14:40:00,42.07,42.1,42.05,42.1,3400.0,27.0728,27.0921,27.0599,27.0921,3400.0
2005-01-27 14:45:00,42.1,42.1,42.07,42.07,1300.0,27.0921,27.0921,27.0728,27.0728,1300.0
2005-01-27 14:50:00,42.09,42.1,42.07,42.1,1300.0,27.0857,27.0921,27.0728,27.0921,1300.0
2005-01-27 14:55:00,42.1,42.1,42.09,42.1,800.0,27.0921,27.0921,27.0857,27.0921,800.0
2005-01-27 15:00:00,42.1,42.1,42.06,42.09,1000.0,27.0921,27.0921,27.0664,27.0857,1000.0
2005-01-27 15:05:00,42.1,42.1,42.03,42.06,4100.0,27.0921,27.0921,27.0471,27.0664,4100.0
2005-01-27 15:10:00,42.06,42.09,42.06,42.09,700.0,27.0664,27.0857,27.0664,27.0857,700.0
2005-01-27 15:15:00,42.09,42.09,42.08,42.09,1500.0,27.0857,27.0857,27.0792,27.0857,1500.0
2005-01-27 15:20:00,42.09,42.09,42.08,42.08,800.0,27.0857,27.0857,27.0792,27.0792,800.0
2005-01-27 15:25:00,42.09,42.09,42.08,42.09,1400.0,27.0857,27.0857,27.0792,27.0857,1400.0
2005-01-27 15:30:00,42.06,42.07,42.06,42.07,900.0,27.0664,27.0728,27.0664,27.0728,900.0
2005-01-27 15:35:00,42.06,42.1,42.06,42.1,6200.0,27.0664,27.0921,27.0664,27.0921,6200.0
2005-01-27 15:40:00,42.09,42.1,42.09,42.1,5500.0,27.0857,27.0921,27.0857,27.0921,5500.0
2005-01-27 15:45:00,42.1,42.18,42.09,42.1,3400.0,27.0921,27.1436,27.0857,27.0921,3400.0
2005-01-27 15:50:00,42.09,42.1,42.07,42.09,5800.0,27.0857,27.0921,27.0728,27.0857,5800.0
2005-01-27 15:55:00,42.09,42.09,42.07,42.08,9200.0,27.0857,27.0857,27.0728,27.0792,9200.0
2005-01-28 09:30:00,42.1,42.1,42.0,42.1,31800.0,27.0921,27.0921,27.0277,27.0921,31800.0
2005-01-28 09:35:00,42.2,42.3,42.04,42.3,3800.0,27.1565,27.2208,27.0535,27.2208,3800.0
2005-01-28 09:40:00,42.25,42.25,42.15,42.2,1300.0,27.1886,27.1886,27.1243,27.1565,1300.0
2005-01-28 09:45:00,42.16,42.16,42.07,42.09,4600.0,27.1307,27.1307,27.0728,27.0857,4600.0
2005-01-28 09:50:00,42.11,42.16,42.08,42.12,1400.0,27.0985,27.1307,27.0792,27.105,1400.0
2005-01-28 09:55:00,42.12,42.12,42.12,42.12,1600.0,27.105,27.105,27.105,27.105,1600.0
2005-01-28 10:00:00,42.12,42.14,42.12,42.13,3200.0,27.105,27.1178,27.105,27.1114,3200.0
2005-01-28 10:05:00,42.14,42.19,42.14,42.17,2100.0,27.1178,27.15,27.1178,27.1371,2100.0
2005-01-28 10:10:00,42.18,42.24,42.17,42.22,12500.0,27.1436,27.1822,27.1371,27.1693,12500.0
2005-01-28 10:15:00,42.2,42.21,42.17,42.17,2500.0,27.1565,27.1629,27.1371,27.1371,2500.0
2005-01-28 10:20:00,42.17,42.17,42.17,42.17,0.0,27.1371,27.1371,27.1371,27.1371,0.0
2005-01-28 10:25:00,42.2,42.2,42.12,42.2,8700.0,27.1565,27.1565,27.105,27.1565,8700.0
2005-01-28 10:30:00,42.14,42.22,42.14,42.22,1800.0,27.1178,27.1693,27.1178,27.1693,1800.0
2005-01-28 10:35:00,42.22,42.22,42.22,42.22,0.0,27.1693,27.1693,27.1693,27.1693,0.0
2005-01-28 10:40:00,42.22,42.22,42.22,42.22,2400.0,27.1693,27.1693,27.1693,27.1693,2400.0
2005-01-28 10:45:00,42.22,42.25,42.22,42.25,7500.0,27.1693,27.1886,27.1693,27.1886,7500.0
2005-01-28 10:50:00,42.24,42.24,42.14,42.18,6700.0,27.1822,27.1822,27.1178,27.1436,6700.0
2005-01-28 10:55:00,42.15,42.18,42.13,42.18,2600.0,27.1243,27.1436,27.1114,27.1436,2600.0
2005-01-28 11:00:00,42.25,42.25,42.14,42.14,1900.0,27.1886,27.1886,27.1178,27.1178,1900.0
2005-01-28 11:05:00,42.16,42.21,42.12,42.12,2300.0,27.1307,27.1629,27.105,27.105,2300.0
2005-01-28 11:10:00,42.22,42.22,42.12,42.12,1200.0,27.1693,27.1693,27.105,27.105,1200.0
2005-01-28 11:15:00,42.12,42.12,42.05,42.05,4100.0,27.105,27.105,27.0599,27.0599,4100.0
2005-01-28 11:20:00,42.05,42.07,42.0,42.0,15600.0,27.0599,27.0728,27.0277,27.0277,15600.0
2005-01-28 11:25:00,42.05,42.05,42.05,42.05,400.0,27.0599,27.0599,27.0599,27.0599,400.0
2005-01-28 11:30:00,42.1,42.1,42.1,42.1,1200.0,27.0921,27.0921,27.0921,27.0921,1200.0
2005-01-28 11:35:00,42.05,42.24,42.05,42.24,6200.0,27.0599,27.1822,27.0599,27.1822,6200.0
2005-01-28 11:40:00,42.24,42.25,42.18,42.18,8000.0,27.1822,27.1886,27.1436,27.1436,8000.0
2005-01-28 11:45:00,42.18,42.25,42.15,42.25,9500.0,27.1436,27.1886,27.1243,27.1886,9500.0
2005-01-28 11:50:00,42.25,42.25,42.24,42.25,1300.0,27.1886,27.1886,27.1822,27.1886,1300.0
2005-01-28 11:55:00,42.25,42.3,42.25,42.3,1900.0,27.1886,27.2208,27.1886,27.2208,1900.0
2005-01-28 12:00:00,42.3,42.3,42.3,42.3,0.0,27.2208,27.2208,27.2208,27.2208,0.0
2005-01-28 12:05:00,42.3,42.3,42.19,42.2,2900.0,27.2208,27.2208,27.15,27.1565,2900.0
2005-01-28 12:10:00,42.2,42.2,42.15,42.16,800.0,27.1565,27.1565,27.1243,27.1307,800.0
2005-01-28 12:15:00,42.16,42.16,42.12,42.12,400.0,27.1307,27.1307,27.105,27.105,400.0
2005-01-28 12:20:00,42.12,42.13,42.05,42.06,4600.0,27.105,27.1114,27.0599,27.0664,4600.0
2005-01-28 12:25:00,42.06,42.06,42.06,42.06,100.0,27.0664,27.0664,27.0664,27.0664,100.0
2005-01-28 12:30:00,42.1,42.11,42.1,42.1,2300.0,27.0921,27.0985,27.0921,27.0921,2300.0
2005-01-28 12:35:00,42.1,42.1,42.0,42.01,16000.0,27.0921,27.0921,27.0277,27.0342,16000.0
2005-01-28 12:40:00,42.0,42.0,41.85,41.86,10700.0,27.0277,27.0277,26.9312,26.9377,10700.0
2005-01-28 12:45:00,41.86,41.86,41.75,41.79,15300.0,26.9377,26.9377,26.8669,26.8926,15300.0
2005-01-28 12:50:00,41.77,41.8,41.75,41.8,4000.0,26.8797,26.899,26.8669,26.899,4000.0
2005-01-28 12:55:00,41.78,41.82,41.75,41.75,1900.0,26.8862,26.9119,26.8669,26.8669,1900.0
2005-01-28 13:00:00,41.83,41.83,41.75,41.81,1500.0,26.9184,26.9184,26.8669,26.9055,1500.0
2005-01-28 13:05:00,41.83,41.89,41.83,41.83,1000.0,26.9184,26.957,26.9184,26.9184,1000.0
2005-01-28 13:10:00,41.8,41.9,41.8,41.9,6300.0,26.899,26.9634,26.899,26.9634,6300.0
2005-01-28 13:15:00,41.9,41.9,41.9,41.9,0.0,26.9634,26.9634,26.9634,26.9634,0.0
2005-01-28 13:20:00,41.9,42.1,41.9,42.1,18200.0,26.9634,27.0921,26.9634,27.0921,18200.0
2005-01-28 13:25:00,42.09,42.1,42.07,42.07,1100.0,27.0857,27.0921,27.0728,27.0728,1100.0
2005-01-28 13:30:00,42.06,42.1,42.02,42.1,2200.0,27.0664,27.0921,27.0406,27.0921,2200.0
2005-01-28 13:35:00,42.0,42.0,42.0,42.0,1300.0,27.0277,27.0277,27.0277,27.0277,1300.0
2005-01-28 13:40:00,42.01,42.01,42.01,42.01,300.0,27.0342,27.0342,27.0342,27.0342,300.0
2005-01-28 13:45:00,42.0,42.07,42.0,42.07,400.0,27.0277,27.0728,27.0277,27.0728,400.0
2005-01-28 13:50:00,42.02,42.02,42.02,42.02,300.0,27.0406,27.0406,27.0406,27.0406,300.0
2005-01-28 13:55:00,42.02,42.02,42.01,42.01,1000.0,27.0406,27.0406,27.0342,27.0342,1000.0
2005-01-28 14:00:00,42.02,42.02,42.02,42.02,100.0,27.0406,27.0406,27.0406,27.0406,100.0
2005-01-28 14:05:00,42.01,42.02,42.01,42.02,200.0,27.0342,27.0406,27.0342,27.0406,200.0
2005-01-28 14:10:00,42.01,42.02,42.01,42.02,1300.0,27.0342,27.0406,27.0342,27.0406,1300.0
2005-01-28 14:15:00,42.02,42.03,42.02,42.02,900.0,27.0406,27.0471,27.0406,27.0406,900.0
2005-01-28 14:20:00,42.02,42.04,42.0,42.04,2400.0,27.0406,27.0535,27.0277,27.0535,2400.0
2005-01-28 14:25:00,42.02,42.04,42.02,42.04,700.0,27.0406,27.0535,27.0406,27.0535,700.0
2005-01-28 14:30:00,42.04,42.1,42.04,42.1,2300.0,27.0535,27.0921,27.0535,27.0921,2300.0
2005-01-28 14:35:00,42.1,42.15,42.1,42.15,2100.0,27.0921,27.1243,27.0921,27.1243,2100.0
2005-01-28 14:40:00,42.13,42.13,42.13,42.13,1000.0,27.1114,27.1114,27.1114,27.1114,1000.0
2005-01-28 14:45:00,42.12,42.15,42.12,42.15,700.0,27.105,27.1243,27.105,27.1243,700.0
2005-01-28 14:50:00,42.13,42.13,42.13,42.13,1100.0,27.1114,27.1114,27.1114,27.1114,1100.0
2005-01-28 14:55:00,42.15,42.15,42.13,42.14,600.0,27.1243,27.1243,27.1114,27.1178,600.0
2005-01-28 15:00:00,42.14,42.14,42.1,42.1,6700.0,27.1178,27.1178,27.0921,27.0921,6700.0
2005-01-28 15:05:00,42.1,42.11,42.1,42.11,3100.0,27.0921,27.0985,27.0921,27.0985,3100.0
2005-01-28 15:10:00,42.06,42.11,42.06,42.07,800.0,27.0664,27.0985,27.0664,27.0728,800.0
2005-01-28 15:15:00,42.08,42.08,42.07,42.07,1800.0,27.0792,27.0792,27.0728,27.0728,1800.0
2005-01-28 15:20:00,42.08,42.08,42.01,42.02,6200.0,27.0792,27.0792,27.0342,27.0406,6200.0
2005-01-28 15:25:00,42.01,42.02,42.0,42.0,6900.0,27.0342,27.0406,27.0277,27.0277,6900.0
2005-01-28 15:30:00,42.0,42.01,42.0,42.01,3700.0,27.0277,27.0342,27.0277,27.0342,3700.0
2005-01-28 15:35:00,42.01,42.01,42.0,42.01,29700.0,27.0342,27.0342,27.0277,27.0342,29700.0
2005-01-28 15:40:00,42.01,42.01,42.0,42.01,1500.0,27.0342,27.0342,27.0277,27.0342,1500.0
2005-01-28 15:45:00,41.99,42.01,41.9,42.0,35700.0,27.0213,27.0342,26.9634,27.0277,35700.0
2005-01-28 15:50:00,42.0,42.0,41.91,42.0,8500.0,27.0277,27.0277,26.9698,27.0277,8500.0
2005-01-28 15:55:00,42.1,42.2,42.02,42.2,39100.0,27.0921,27.1565,27.0406,27.1565,39100.0
2005-01-31 09:30:00,42.8,42.8,42.53,42.58,22000.0,27.5426,27.5426,27.3688,27.401,22000.0
2005-01-31 09:35:00,42.6,42.7,42.55,42.62,8600.0,27.4139,27.4782,27.3817,27.4267,8600.0
2005-01-31 09:40:00,42.67,42.85,42.67,42.85,5600.0,27.4589,27.5747,27.4589,27.5747,5600.0
2005-01-31 09:45:00,42.88,42.89,42.8,42.84,7000.0,27.594,27.6005,27.5426,27.5683,7000.0
2005-01-31 09:50:00,42.84,42.84,42.7,42.8,13500.0,27.5683,27.5683,27.4782,27.5426,13500.0
2005-01-31 09:55:00,42.77,42.79,42.72,42.76,6900.0,27.5233,27.5361,27.4911,27.5168,6900.0
2005-01-31 10:00:00,42.71,42.76,42.71,42.75,1700.0,27.4846,27.5168,27.4846,27.5104,1700.0
2005-01-31 10:05:00,42.75,42.94,42.75,42.9,43400.0,27.5104,27.6327,27.5104,27.6069,43400.0
2005-01-31 10:10:00,42.95,43.0,42.9,42.9,8600.0,27.6391,27.6713,27.6069,27.6069,8600.0
2005-01-31 10:15:00,42.92,42.92,42.7,42.85,9100.0,27.6198,27.6198,27.4782,27.5747,9100.0
2005-01-31 10:20:00,42.8,42.93,42.78,42.9,3700.0,27.5426,27.6262,27.5297,27.6069,3700.0
2005-01-31 10:25:00,42.9,42.9,42.8,42.83,1800.0,27.6069,27.6069,27.5426,27.5619,1800.0
2005-01-31 10:30:00,42.86,42.9,42.8,42.9,4800.0,27.5812,27.6069,27.5426,27.6069,4800.0
2005-01-31 10:35:00,42.93,43.0,42.92,43.0,16400.0,27.6262,27.6713,27.6198,27.6713,16400.0
2005-01-31 10:40:00,43.0,43.0,42.98,43.0,6900.0,27.6713,27.6713,27.6584,27.6713,6900.0
2005-01-31 10:45:00,43.0,43.0,42.99,43.0,3600.0,27.6713,27.6713,27.6648,27.6713,3600.0
2005-01-31 10:50:00,42.99,43.15,42.99,43.15,1300.0,27.6648,27.7678,27.6648,27.7678,1300.0
2005-01-31 10:55:00,43.15,43.17,43.0,43.0,2800.0,27.7678,27.7807,27.6713,27.6713,2800.0
2005-01-31 11:00:00,43.08,43.14,43.08,43.1,700.0,27.7227,27.7614,27.7227,27.7356,700.0
2005-01-31 11:05:00,43.1,43.15,43.0,43.13,10900.0,27.7356,27.7678,27.6713,27.7549,10900.0
2005-01-31 11:10:00,43.12,43.59,43.05,43.5,37200.0,27.7485,28.0509,27.7034,27.993,37200.0
2005-01-31 11:15:00,43.51,43.55,43.32,43.35,29500.0,27.9995,28.0252,27.8772,27.8965,29500.0
2005-01-31 11:20:00,43.35,43.39,43.15,43.37,11000.0,27.8965,27.9222,27.7678,27.9094,11000.0
2005-01-31 11:25:00,43.3,43.38,43.3,43.38,1500.0,27.8643,27.9158,27.8643,27.9158,1500.0
2005-01-31 11:30:00,43.35,43.38,43.25,43.3,2300.0,27.8965,27.9158,27.8321,27.8643,2300.0
2005-01-31 11:35:00,43.34,43.38,43.21,43.3,8700.0,27.8901,27.9158,27.8064,27.8643,8700.0
2005-01-31 11:40:00,43.38,43.5,43.29,43.29,5800.0,27.9158,27.993,27.8579,27.8579,5800.0
2005-01-31 11:45:00,43.35,43.4,43.15,43.16,9800.0,27.8965,27.9287,27.7678,27.7742,9800.0
2005-01-31 11:50:00,43.16,43.16,42.9,43.08,10400.0,27.7742,27.7742,27.6069,27.7227,10400.0
2005-01-31 11:55:00,43.1,43.15,43.06,43.06,6300.0,27.7356,27.7678,27.7099,27.7099,6300.0
2005-01-31 12:00:00,43.16,43.16,43.03,43.03,3500.0,27.7742,27.7742,27.6906,27.6906,3500.0
2005-01-31 12:05:00,43.03,43.12,43.03,43.12,6400.0,27.6906,27.7485,27.6906,27.7485,6400.0
2005-01-31 12:10:00,43.1,43.1,42.82,42.88,15300.0,27.7356,27.7356,27.5554,27.594,15300.0
2005-01-31 12:15:00,43.0,43.26,42.87,43.15,10400.0,27.6713,27.8386,27.5876,27.7678,10400.0
2005-01-31 12:20:00,43.1,43.1,42.89,42.89,5400.0,27.7356,27.7356,27.6005,27.6005,5400.0
2005-01-31 12:25:00,42.9,43.0,42.88,42.99,6500.0,27.6069,27.6713,27.594,27.6648,6500.0
2005-01-31 12:30:00,42.97,42.97,42.9,42.9,2700.0,27.652,27.652,27.6069,27.6069,2700.0
2005-01-31 12:35:00,42.9,42.98,42.88,42.97,2000.0,27.6069,27.6584,27.594,27.652,2000.0
2005-01-31 12:40:00,42.94,42.94,42.79,42.88,6100.0,27.6327,27.6327,27.5361,27.594,6100.0
2005-01-31 12:45:00,42.76,42.88,42.76,42.84,2200.0,27.5168,27.594,27.5168,27.5683,2200.0
2005-01-31 12:50:00,42.86,42.86,42.75,42.76,1900.0,27.5812,27.5812,27.5104,27.5168,1900.0
2005-01-31 12:55:00,42.76,42.77,42.76,42.76,500.0,27.5168,27.5233,27.5168,27.5168,500.0
2005-01-31 13:00:00,42.76,42.82,42.71,42.82,3800.0,27.5168,27.5554,27.4846,27.5554,3800.0
2005-01-31 13:05:00,42.77,42.83,42.77,42.77,2200.0,27.5233,27.5619,27.5233,27.5233,2200.0
2005-01-31 13:10:00,42.83,42.85,42.79,42.79,1100.0,27.5619,27.5747,27.5361,27.5361,1100.0
2005-01-31 13:15:00,42.76,42.82,42.76,42.76,2400.0,27.5168,27.5554,27.5168,27.5168,2400.0
2005-01-31 13:20:00,42.77,42.88,42.76,42.82,4700.0,27.5233,27.594,27.5168,27.5554,4700.0
2005-01-31 13:25:00,42.88,42.93,42.88,42.93,2600.0,27.594,27.6262,27.594,27.6262,2600.0
2005-01-31 13:30:00,42.9,42.9,42.89,42.89,200.0,27.6069,27.6069,27.6005,27.6005,200.0
2005-01-31 13:35:00,42.92,42.92,42.81,42.83,1700.0,27.6198,27.6198,27.549,27.5619,1700.0
2005-01-31 13:40:00,42.84,42.95,42.84,42.91,5400.0,27.5683,27.6391,27.5683,27.6134,5400.0
2005-01-31 13:45:00,42.96,42.96,42.84,42.9,1000.0,27.6455,27.6455,27.5683,27.6069,1000.0
2005-01-31 13:50:00,42.85,42.85,42.85,42.85,900.0,27.5747,27.5747,27.5747,27.5747,900.0
2005-01-31 13:55:00,42.92,42.96,42.88,42.95,1400.0,27.6198,27.6455,27.594,27.6391,1400.0
2005-01-31 14:00:00,42.93,43.2,42.93,43.07,28500.0,27.6262,27.8,27.6262,27.7163,28500.0
2005-01-31 14:05:00,43.07,43.09,43.02,43.02,3400.0,27.7163,27.7292,27.6841,27.6841,3400.0
2005-01-31 14:10:00,43.01,43.07,43.0,43.05,2300.0,27.6777,27.7163,27.6713,27.7034,2300.0
2005-01-31 14:15:00,43.02,43.04,42.9,42.93,3500.0,27.6841,27.697,27.6069,27.6262,3500.0
2005-01-31 14:20:00,42.93,42.96,42.93,42.96,800.0,27.6262,27.6455,27.6262,27.6455,800.0
2005-01-31 14:25:00,42.97,43.05,42.93,42.96,4200.0,27.652,27.7034,27.6262,27.6455,4200.0
2005-01-31 14:30:00,42.94,43.0,42.85,42.95,3800.0,27.6327,27.6713,27.5747,27.6391,3800.0
2005-01-31 14:35:00,42.97,43.15,42.93,43.15,9700.0,27.652,27.7678,27.6262,27.7678,9700.0
2005-01-31 14:40:00,43.14,43.14,43.0,43.0,2500.0,27.7614,27.7614,27.6713,27.6713,2500.0
2005-01-31 14:45:00,43.06,43.24,43.06,43.15,10300.0,27.7099,27.8257,27.7099,27.7678,10300.0
2005-01-31 14:50:00,43.07,43.13,42.97,43.1,5100.0,27.7163,27.7549,27.652,27.7356,5100.0
2005-01-31 14:55:00,43.11,43.11,43.02,43.02,1900.0,27.7421,27.7421,27.6841,27.6841,1900.0
2005-01-31 15:00:00,43.02,43.08,43.01,43.08,400.0,27.6841,27.7227,27.6777,27.7227,400.0
2005-01-31 15:05:00,43.08,43.08,43.0,43.01,5100.0,27.7227,27.7227,27.6713,27.6777,5100.0
2005-01-31 15:10:00,43.01,43.01,42.98,42.98,2600.0,27.6777,27.6777,27.6584,27.6584,2600.0
2005-01-31 15:15:00,42.95,43.0,42.77,42.95,25700.0,27.6391,27.6713,27.5233,27.6391,25700.0
2005-01-31 15:20:00,42.95,43.07,42.92,43.03,5100.0,27.6391,27.7163,27.6198,27.6906,5100.0
2005-01-31 15:25:00,43.08,43.25,43.08,43.15,11500.0,27.7227,27.8321,27.7227,27.7678,11500.0
2005-01-31 15:30:00,43.22,43.22,43.16,43.18,5000.0,27.8128,27.8128,27.7742,27.7871,5000.0
2005-01-31 15:35:00,43.22,43.25,43.2,43.22,19800.0,27.8128,27.8321,27.8,27.8128,19800.0
2005-01-31 15:40:00,43.25,43.25,43.2,43.22,6300.0,27.8321,27.8321,27.8,27.8128,6300.0
2005-01-31 15:45:00,43.2,43.27,43.2,43.27,15500.0,27.8,27.845,27.8,27.845,15500.0
2005-01-31 15:50:00,43.25,43.5,43.25,43.5,24500.0,27.8321,27.993,27.8321,27.993,24500.0
2005-01-31 15:55:00,43.5,43.55,43.26,43.39,23200.0,27.993,28.0252,27.8386,27.9222,23200.0
2005-02-01 09:30:00,44.0,44.0,43.75,43.92,22100.0,28.3148,28.3148,28.1539,28.2633,22100.0
2005-02-01 09:35:00,43.98,44.5,43.95,44.22,34900.0,28.3019,28.6365,28.2826,28.4564,34900.0
2005-02-01 09:40:00,44.25,44.45,44.25,44.31,14600.0,28.4757,28.6044,28.4757,28.5143,14600.0
2005-02-01 09:45:00,44.3,44.31,44.15,44.29,32800.0,28.5078,28.5143,28.4113,28.5014,32800.0
2005-02-01 09:50:00,44.25,44.27,43.9,43.95,12500.0,28.4757,28.4885,28.2504,28.2826,12500.0
2005-02-01 09:55:00,43.95,44.0,43.6,43.68,22400.0,28.2826,28.3148,28.0574,28.1089,22400.0
2005-02-01 10:00:00,43.78,43.9,43.7,43.7,22600.0,28.1732,28.2504,28.1217,28.1217,22600.0
2005-02-01 10:05:00,43.65,43.65,43.5,43.64,21900.0,28.0896,28.0896,27.993,28.0831,21900.0
2005-02-01 10:10:00,43.7,43.7,43.35,43.36,26500.0,28.1217,28.1217,27.8965,27.9029,26500.0
2005-02-01 10:15:00,43.38,43.7,43.38,43.7,20000.0,27.9158,28.1217,27.9158,28.1217,20000.0
2005-02-01 10:20:00,43.7,43.7,43.55,43.65,13000.0,28.1217,28.1217,28.0252,28.0896,13000.0
2005-02-01 10:25:00,43.65,43.75,43.59,43.62,10200.0,28.0896,28.1539,28.0509,28.0702,10200.0
2005-02-01 10:30:00,43.6,43.8,43.59,43.8,13900.0,28.0574,28.1861,28.0509,28.1861,13900.0
2005-02-01 10:35:00,43.85,43.89,43.8,43.89,15700.0,28.2183,28.244,28.1861,28.244,15700.0
2005-02-01 10:40:00,43.89,43.96,43.89,43.96,6700.0,28.244,28.289,28.244,28.289,6700.0
2005-02-01 10:45:00,43.94,43.94,43.75,43.8,10200.0,28.2762,28.2762,28.1539,28.1861,10200.0
2005-02-01 10:50:00,43.8,43.81,43.79,43.79,4900.0,28.1861,28.1925,28.1796,28.1796,4900.0
2005-02-01 10:55:00,43.8,43.81,43.76,43.76,2200.0,28.1861,28.1925,28.1603,28.1603,2200.0
2005-02-01 11:00:00,43.76,43.85,43.76,43.78,9200.0,28.1603,28.2183,28.1603,28.1732,9200.0
2005-02-01 11:05:00,43.78,43.79,43.78,43.79,800.0,28.1732,28.1796,28.1732,28.1796,800.0
2005-02-01 11:10:00,43.77,43.81,43.77,43.81,2600.0,28.1668,28.1925,28.1668,28.1925,2600.0
2005-02-01 11:15:00,43.81,43.81,43.7,43.7,7700.0,28.1925,28.1925,28.1217,28.1217,7700.0
2005-02-01 11:20:00,43.68,43.75,43.62,43.75,5700.0,28.1089,28.1539,28.0702,28.1539,5700.0
2005-02-01 11:25:00,43.79,43.79,43.69,43.69,1200.0,28.1796,28.1796,28.1153,28.1153,1200.0
2005-02-01 11:30:00,43.69,43.74,43.62,43.74,5500.0,28.1153,28.1475,28.0702,28.1475,5500.0
2005-02-01 11:35:00,43.8,43.86,43.8,43.86,1400.0,28.1861,28.2247,28.1861,28.2247,1400.0
2005-02-01 11:40:00,43.9,43.9,43.8,43.82,1500.0,28.2504,28.2504,28.1861,28.199,1500.0
2005-02-01 11:45:00,43.82,43.94,43.82,43.9,1600.0,28.199,28.2762,28.199,28.2504,1600.0
2005-02-01 11:50:00,43.9,43.95,43.9,43.94,31600.0,28.2504,28.2826,28.2504,28.2762,31600.0
2005-02-01 11:55:00,43.96,44.1,43.95,44.0,15400.0,28.289,28.3791,28.2826,28.3148,15400.0
2005-02-01 12:00:00,44.02,44.04,44.0,44.04,3000.0,28.3277,28.3405,28.3148,28.3405,3000.0
2005-02-01 12:05:00,44.04,44.05,44.0,44.05,900.0,28.3405,28.347,28.3148,28.347,900.0
2005-02-01 12:10:00,44.04,44.04,43.96,43.96,4300.0,28.3405,28.3405,28.289,28.289,4300.0
2005-02-01 12:15:00,43.9,43.99,43.9,43.95,1800.0,28.2504,28.3083,28.2504,28.2826,1800.0
2005-02-01 12:20:00,43.97,44.0,43.95,44.0,3200.0,28.2955,28.3148,28.2826,28.3148,3200.0
2005-02-01 12:25:00,44.0,44.0,43.94,44.0,6800.0,28.3148,28.3148,28.2762,28.3148,6800.0
2005-02-01 12:30:00,44.0,44.01,43.97,44.0,32000.0,28.3148,28.3212,28.2955,28.3148,32000.0
2005-02-01 12:35:00,43.99,44.2,43.99,44.19,13600.0,28.3083,28.4435,28.3083,28.4371,13600.0
2005-02-01 12:40:00,44.2,44.2,44.1,44.12,7200.0,28.4435,28.4435,28.3791,28.392,7200.0
2005-02-01 12:45:00,44.13,44.13,44.05,44.1,2700.0,28.3984,28.3984,28.347,28.3791,2700.0
2005-02-01 12:50:00,44.12,44.13,44.12,44.13,2100.0,28.392,28.3984,28.392,28.3984,2100.0
2005-02-01 12:55:00,44.15,44.2,44.15,44.2,2100.0,28.4113,28.4435,28.4113,28.4435,2100.0
2005-02-01 13:00:00,44.2,44.25,44.2,44.21,1900.0,28.4435,28.4757,28.4435,28.4499,1900.0
2005-02-01 13:05:00,44.2,44.29,44.2,44.29,4600.0,28.4435,28.5014,28.4435,28.5014,4600.0
2005-02-01 13:10:00,44.29,44.41,44.1,44.1,28500.0,28.5014,28.5786,28.3791,28.3791,28500.0
2005-02-01 13:15:00,44.06,44.06,44.03,44.06,2500.0,28.3534,28.3534,28.3341,28.3534,2500.0
2005-02-01 13:20:00,44.06,44.07,44.0,44.0,2100.0,28.3534,28.3598,28.3148,28.3148,2100.0
2005-02-01 13:25:00,44.0,44.02,43.91,44.02,2000.0,28.3148,28.3277,28.2569,28.3277,2000.0
2005-02-01 13:30:00,44.07,44.25,43.99,43.99,4700.0,28.3598,28.4757,28.3083,28.3083,4700.0
2005-02-01 13:35:00,44.0,44.0,43.99,43.99,200.0,28.3148,28.3148,28.3083,28.3083,200.0
2005-02-01 13:40:00,43.94,43.99,43.91,43.99,3900.0,28.2762,28.3083,28.2569,28.3083,3900.0
2005-02-01 13:45:00,43.96,44.04,43.95,44.04,1200.0,28.289,28.3405,28.2826,28.3405,1200.0
2005-02-01 13:50:00,44.0,44.0,43.88,43.88,4000.0,28.3148,28.3148,28.2376,28.2376,4000.0
2005-02-01 13:55:00,43.85,43.86,43.76,43.86,2600.0,28.2183,28.2247,28.1603,28.2247,2600.0
2005-02-01 14:00:00,43.77,43.89,43.77,43.88,9300.0,28.1668,28.244,28.1668,28.2376,9300.0
2005-02-01 14:05:00,43.81,43.95,43.77,43.95,6600.0,28.1925,28.2826,28.1668,28.2826,6600.0
2005-02-01 14:10:00,43.98,44.0,43.98,44.0,1500.0,28.3019,28.3148,28.3019,28.3148,1500.0
2005-02-01 14:15:00,43.94,43.95,43.83,43.95,1700.0,28.2762,28.2826,28.2054,28.2826,1700.0
2005-02-01 14:20:00,43.98,43.98,43.8,43.9,11400.0,28.3019,28.3019,28.1861,28.2504,11400.0
2005-02-01 14:25:00,43.88,43.88,43.7,43.8,11200.0,28.2376,28.2376,28.1217,28.1861,11200.0
2005-02-01 14:30:00,43.8,43.8,43.61,43.75,10500.0,28.1861,28.1861,28.0638,28.1539,10500.0
2005-02-01 14:35:00,43.8,43.8,43.67,43.76,5500.0,28.1861,28.1861,28.1024,28.1603,5500.0
2005-02-01 14:40:00,43.75,43.75,43.6,43.73,14600.0,28.1539,28.1539,28.0574,28.141,14600.0
2005-02-01 14:45:00,43.68,43.74,43.68,43.74,1800.0,28.1089,28.1475,28.1089,28.1475,1800.0
2005-02-01 14:50:00,43.73,43.73,43.65,43.7,1600.0,28.141,28.141,28.0896,28.1217,1600.0
2005-02-01 14:55:00,43.71,43.73,43.6,43.73,2800.0,28.1282,28.141,28.0574,28.141,2800.0
2005-02-01 15:00:00,43.7,43.7,43.65,43.7,2400.0,28.1217,28.1217,28.0896,28.1217,2400.0
2005-02-01 15:05:00,43.71,43.71,43.67,43.7,3600.0,28.1282,28.1282,28.1024,28.1217,3600.0
2005-02-01 15:10:00,43.7,43.73,43.7,43.71,1900.0,28.1217,28.141,28.1217,28.1282,1900.0
2005-02-01 15:15:00,43.71,43.71,43.56,43.57,3900.0,28.1282,28.1282,28.0316,28.0381,3900.0
2005-02-01 15:20:00,43.65,43.8,43.55,43.75,7500.0,28.0896,28.1861,28.0252,28.1539,7500.0
2005-02-01 15:25:00,43.75,43.75,43.62,43.66,15200.0,28.1539,28.1539,28.0702,28.096,15200.0
2005-02-01 15:30:00,43.66,43.66,43.3,43.31,15600.0,28.096,28.096,27.8643,27.8708,15600.0
2005-02-01 15:35:00,43.31,43.45,43.25,43.45,22100.0,27.8708,27.9608,27.8321,27.9608,22100.0
2005-02-01 15:40:00,43.38,43.42,43.38,43.42,5400.0,27.9158,27.9415,27.9158,27.9415,5400.0
2005-02-01 15:45:00,43.37,43.37,43.26,43.3,9300.0,27.9094,27.9094,27.8386,27.8643,9300.0
2005-02-01 15:50:00,43.26,43.26,43.1,43.23,19600.0,27.8386,27.8386,27.7356,27.8193,19600.0
2005-02-01 15:55:00,43.2,43.27,43.13,43.24,9700.0,27.8,27.845,27.7549,27.8257,9700.0
2005-02-02 09:30:00,43.75,43.75,43.4,43.4,22700.0,28.1539,28.1539,27.9287,27.9287,22700.0
2005-02-02 09:35:00,43.4,43.43,43.36,43.43,6500.0,27.9287,27.948,27.9029,27.948,6500.0
2005-02-02 09:40:00,43.45,43.65,43.45,43.65,9300.0,27.9608,28.0896,27.9608,28.0896,9300.0
2005-02-02 09:45:00,43.65,43.7,43.64,43.7,4500.0,28.0896,28.1217,28.0831,28.1217,4500.0
2005-02-02 09:50:00,43.7,43.8,43.7,43.8,4700.0,28.1217,28.1861,28.1217,28.1861,4700.0
2005-02-02 09:55:00,43.8,43.8,43.7,43.7,2300.0,28.1861,28.1861,28.1217,28.1217,2300.0
2005-02-02 10:00:00,43.71,43.75,43.6,43.63,8700.0,28.1282,28.1539,28.0574,28.0767,8700.0
2005-02-02 10:05:00,43.63,43.8,43.63,43.77,4800.0,28.0767,28.1861,28.0767,28.1668,4800.0
2005-02-02 10:10:00,43.8,43.84,43.73,43.74,6300.0,28.1861,28.2118,28.141,28.1475,6300.0
2005-02-02 10:15:00,43.75,43.81,43.68,43.68,12000.0,28.1539,28.1925,28.1089,28.1089,12000.0
2005-02-02 10:20:00,43.69,43.69,43.62,43.64,4000.0,28.1153,28.1153,28.0702,28.0831,4000.0
2005-02-02 10:25:00,43.64,43.75,43.62,43.75,8100.0,28.0831,28.1539,28.0702,28.1539,8100.0
2005-02-02 10:30:00,43.8,43.97,43.75,43.93,6400.0,28.1861,28.2955,28.1539,28.2697,6400.0
2005-02-02 10:35:00,43.93,43.94,43.9,43.9,4000.0,28.2697,28.2762,28.2504,28.2504,4000.0
2005-02-02 10:40:00,43.89,43.98,43.85,43.9,5300.0,28.244,28.3019,28.2183,28.2504,5300.0
2005-02-02 10:45:00,43.93,43.94,43.85,43.88,5600.0,28.2697,28.2762,28.2183,28.2376,5600.0
2005-02-02 10:50:00,43.88,43.9,43.85,43.86,3900.0,28.2376,28.2504,28.2183,28.2247,3900.0
2005-02-02 10:55:00,43.85,44.17,43.84,44.03,11000.0,28.2183,28.4242,28.2118,28.3341,11000.0
2005-02-02 11:00:00,44.04,44.3,44.04,44.23,13900.0,28.3405,28.5078,28.3405,28.4628,13900.0
2005-02-02 11:05:00,44.25,44.35,44.23,44.35,12700.0,28.4757,28.54,28.4628,28.54,12700.0
2005-02-02 11:10:00,44.35,44.39,44.31,44.39,11700.0,28.54,28.5658,28.5143,28.5658,11700.0
2005-02-02 11:15:00,44.36,44.5,44.31,44.37,20200.0,28.5465,28.6365,28.5143,28.5529,20200.0
2005-02-02 11:20:00,44.36,44.55,44.36,44.55,19800.0,28.5465,28.6687,28.5465,28.6687,19800.0
2005-02-02 11:25:00,44.55,44.62,44.45,44.62,30600.0,28.6687,28.7138,28.6044,28.7138,30600.0
2005-02-02 11:30:00,44.62,44.75,44.4,44.53,38700.0,28.7138,28.7974,28.5722,28.6558,38700.0
2005-02-02 11:35:00,44.53,44.6,44.53,44.57,16800.0,28.6558,28.7009,28.6558,28.6816,16800.0
2005-02-02 11:40:00,44.57,44.68,44.57,44.68,11800.0,28.6816,28.7524,28.6816,28.7524,11800.0
2005-02-02 11:45:00,44.67,44.68,44.65,44.67,4200.0,28.7459,28.7524,28.7331,28.7459,4200.0
2005-02-02 11:50:00,44.67,44.68,44.61,44.63,6300.0,28.7459,28.7524,28.7073,28.7202,6300.0
2005-02-02 11:55:00,44.61,44.63,44.5,44.53,12900.0,28.7073,28.7202,28.6365,28.6558,12900.0
2005-02-02 12:00:00,44.5,44.5,44.4,44.5,18100.0,28.6365,28.6365,28.5722,28.6365,18100.0
2005-02-02 12:05:00,44.53,44.55,44.51,44.54,3500.0,28.6558,28.6687,28.643,28.6623,3500.0
2005-02-02 12:10:00,44.52,44.52,44.23,44.3,18800.0,28.6494,28.6494,28.4628,28.5078,18800.0
2005-02-02 12:15:00,44.3,44.42,44.3,44.33,5600.0,28.5078,28.5851,28.5078,28.5271,5600.0
2005-02-02 12:20:00,44.35,44.38,44.27,44.38,7100.0,28.54,28.5593,28.4885,28.5593,7100.0
2005-02-02 12:25:00,44.37,44.5,44.37,44.5,4900.0,28.5529,28.6365,28.5529,28.6365,4900.0
2005-02-02 12:30:00,44.48,44.57,44.48,44.55,14500.0,28.6237,28.6816,28.6237,28.6687,14500.0
2005-02-02 12:35:00,44.56,44.68,44.55,44.68,16000.0,28.6752,28.7524,28.6687,28.7524,16000.0
2005-02-02 12:40:00,44.7,44.74,44.69,44.74,8300.0,28.7652,28.791,28.7588,28.791,8300.0
2005-02-02 12:45:00,44.73,44.73,44.6,44.66,9700.0,28.7846,28.7846,28.7009,28.7395,9700.0
2005-02-02 12:50:00,44.67,44.72,44.67,44.68,2200.0,28.7459,28.7781,28.7459,28.7524,2200.0
2005-02-02 12:55:00,44.73,44.74,44.66,44.68,5800.0,28.7846,28.791,28.7395,28.7524,5800.0
2005-02-02 13:00:00,44.7,44.7,44.68,44.69,2300.0,28.7652,28.7652,28.7524,28.7588,2300.0
2005-02-02 13:05:00,44.68,44.8,44.66,44.8,9100.0,28.7524,28.8296,28.7395,28.8296,9100.0
2005-02-02 13:10:00,44.8,44.86,44.74,44.86,6400.0,28.8296,28.8682,28.791,28.8682,6400.0
2005-02-02 13:15:00,44.86,44.9,44.83,44.89,14000.0,28.8682,28.894,28.8489,28.8875,14000.0
2005-02-02 13:20:00,44.9,44.99,44.86,44.86,9200.0,28.894,28.9519,28.8682,28.8682,9200.0
2005-02-02 13:25:00,44.86,44.98,44.86,44.95,7200.0,28.8682,28.9454,28.8682,28.9261,7200.0
2005-02-02 13:30:00,44.96,45.14,44.95,45.12,30300.0,28.9326,29.0484,28.9261,29.0355,30300.0
2005-02-02 13:35:00,45.1,45.25,45.1,45.2,12100.0,29.0227,29.1192,29.0227,29.087,12100.0
2005-02-02 13:40:00,45.24,45.5,45.19,45.28,29600.0,29.1127,29.2801,29.0806,29.1385,29600.0
2005-02-02 13:45:00,45.25,45.37,45.1,45.37,24800.0,29.1192,29.1964,29.0227,29.1964,24800.0
2005-02-02 13:50:00,45.31,45.39,45.31,45.31,4400.0,29.1578,29.2093,29.1578,29.1578,4400.0
2005-02-02 13:55:00,45.36,45.36,45.2,45.28,7600.0,29.19,29.19,29.087,29.1385,7600.0
2005-02-02 14:00:00,45.21,45.38,45.21,45.35,12300.0,29.0934,29.2028,29.0934,29.1835,12300.0
2005-02-02 14:05:00,45.31,45.31,45.17,45.17,7500.0,29.1578,29.1578,29.0677,29.0677,7500.0
2005-02-02 14:10:00,45.2,45.2,45.05,45.06,5700.0,29.087,29.087,28.9905,28.9969,5700.0
2005-02-02 14:15:00,45.06,45.11,45.01,45.01,3400.0,28.9969,29.0291,28.9647,28.9647,3400.0
2005-02-02 14:20:00,45.02,45.17,45.02,45.17,3500.0,28.9712,29.0677,28.9712,29.0677,3500.0
2005-02-02 14:25:00,45.12,45.13,45.0,45.05,11700.0,29.0355,29.042,28.9583,28.9905,11700.0
2005-02-02 14:30:00,45.09,45.22,45.06,45.07,17600.0,29.0162,29.0999,28.9969,29.0033,17600.0
2005-02-02 14:35:00,45.09,45.09,45.0,45.04,9400.0,29.0162,29.0162,28.9583,28.984,9400.0
2005-02-02 14:40:00,45.0,45.0,44.95,44.98,4600.0,28.9583,28.9583,28.9261,28.9454,4600.0
2005-02-02 14:45:00,44.96,44.99,44.9,44.98,8900.0,28.9326,28.9519,28.894,28.9454,8900.0
2005-02-02 14:50:00,44.99,45.06,44.99,45.06,6200.0,28.9519,28.9969,28.9519,28.9969,6200.0
2005-02-02 14:55:00,45.07,45.08,45.0,45.01,4400.0,29.0033,29.0098,28.9583,28.9647,4400.0
2005-02-02 15:00:00,45.02,45.37,45.02,45.2,23300.0,28.9712,29.1964,28.9712,29.087,23300.0
2005-02-02 15:05:00,45.2,45.25,45.15,45.15,10600.0,29.087,29.1192,29.0548,29.0548,10600.0
2005-02-02 15:10:00,45.18,45.24,45.12,45.12,5500.0,29.0741,29.1127,29.0355,29.0355,5500.0
2005-02-02 15:15:00,45.15,45.16,45.1,45.14,10200.0,29.0548,29.0613,29.0227,29.0484,10200.0
2005-02-02 15:20:00,45.14,45.16,45.1,45.16,12200.0,29.0484,29.0613,29.0227,29.0613,12200.0
2005-02-02 15:25:00,45.16,45.18,45.15,45.15,7500.0,29.0613,29.0741,29.0548,29.0548,7500.0
2005-02-02 15:30:00,45.16,45.16,45.1,45.11,10900.0,29.0613,29.0613,29.0227,29.0291,10900.0
2005-02-02 15:35:00,45.13,45.2,45.11,45.2,23000.0,29.042,29.087,29.0291,29.087,23000.0
2005-02-02 15:40:00,45.21,45.25,45.21,45.21,12700.0,29.0934,29.1192,29.0934,29.0934,12700.0
2005-02-02 15:45:00,45.2,45.24,45.2,45.22,9600.0,29.087,29.1127,29.087,29.0999,9600.0
2005-02-02 15:50:00,45.25,45.34,45.2,45.2,27400.0,29.1192,29.1771,29.087,29.087,27400.0
2005-02-02 15:55:00,45.17,45.23,45.04,45.16,46100.0,29.0677,29.1063,28.984,29.0613,46100.0
2005-02-03 09:35:00,45.4,45.44,45.31,45.35,45100.0,29.2157,29.2415,29.1578,29.1835,45100.0
2005-02-03 09:40:00,45.23,45.28,45.06,45.16,13600.0,29.1063,29.1385,28.9969,29.0613,13600.0
2005-02-03 09:45:00,45.16,45.17,45.1,45.17,25400.0,29.0613,29.0677,29.0227,29.0677,25400.0
2005-02-03 09:50:00,45.17,45.25,45.12,45.18,6100.0,29.0677,29.1192,29.0355,29.0741,6100.0
2005-02-03 09:55:00,45.25,45.29,45.19,45.19,18300.0,29.1192,29.1449,29.0806,29.0806,18300.0
2005-02-03 10:00:00,45.17,45.35,45.17,45.19,23300.0,29.0677,29.1835,29.0677,29.0806,23300.0
2005-02-03 10:05:00,45.17,45.17,44.55,44.79,11500.0,29.0677,29.0677,28.6687,28.8232,11500.0
2005-02-03 10:10:00,44.79,44.79,44.6,44.7,35600.0,28.8232,28.8232,28.7009,28.7652,35600.0
2005-02-03 10:15:00,44.71,44.79,44.71,44.79,11100.0,28.7717,28.8232,28.7717,28.8232,11100.0
2005-02-03 10:20:00,44.82,44.85,44.82,44.83,2900.0,28.8425,28.8618,28.8425,28.8489,2900.0
2005-02-03 10:25:00,44.87,44.91,44.87,44.91,1400.0,28.8746,28.9004,28.8746,28.9004,1400.0
2005-02-03 10:30:00,44.9,44.99,44.89,44.99,5300.0,28.894,28.9519,28.8875,28.9519,5300.0
2005-02-03 10:35:00,45.0,45.1,45.0,45.1,8700.0,28.9583,29.0227,28.9583,29.0227,8700.0
2005-02-03 10:40:00,45.12,45.18,45.1,45.18,6300.0,29.0355,29.0741,29.0227,29.0741,6300.0
2005-02-03 10:45:00,45.16,45.19,45.15,45.16,6900.0,29.0613,29.0806,29.0548,29.0613,6900.0
2005-02-03 10:50:00,45.15,45.26,45.15,45.26,14400.0,29.0548,29.1256,29.0548,29.1256,14400.0
2005-02-03 10:55:00,45.26,45.28,45.22,45.24,1400.0,29.1256,29.1385,29.0999,29.1127,1400.0
2005-02-03 11:00:00,45.22,45.28,45.22,45.23,6900.0,29.0999,29.1385,29.0999,29.1063,6900.0
2005-02-03 11:05:00,45.23,45.25,45.22,45.22,2100.0,29.1063,29.1192,29.0999,29.0999,2100.0
2005-02-03 11:10:00,45.22,45.35,45.21,45.21,7900.0,29.0999,29.1835,29.0934,29.0934,7900.0
2005-02-03 11:15:00,45.21,45.22,45.2,45.21,3700.0,29.0934,29.0999,29.087,29.0934,3700.0
2005-02-03 11:20:00,45.2,45.21,45.18,45.21,6300.0,29.087,29.0934,29.0741,29.0934,6300.0
2005-02-03 11:25:00,45.22,45.27,45.22,45.24,3100.0,29.0999,29.1321,29.0999,29.1127,3100.0
2005-02-03 11:30:00,45.23,45.23,45.22,45.22,3400.0,29.1063,29.1063,29.0999,29.0999,3400.0
2005-02-03 11:35:00,45.21,45.22,45.05,45.17,7900.0,29.0934,29.0999,28.9905,29.0677,7900.0
2005-02-03 11:40:00,45.12,45.19,45.1,45.18,2100.0,29.0355,29.0806,29.0227,29.0741,2100.0
2005-02-03 11:45:00,45.21,45.24,45.19,45.24,1200.0,29.0934,29.1127,29.0806,29.1127,1200.0
2005-02-03 11:50:00,45.22,45.3,45.22,45.3,8500.0,29.0999,29.1514,29.0999,29.1514,8500.0
2005-02-03 11:55:00,45.3,45.39,45.29,45.36,9600.0,29.1514,29.2093,29.1449,29.19,9600.0
2005-02-03 12:00:00,45.37,45.37,45.32,45.32,2200.0,29.1964,29.1964,29.1642,29.1642,2200.0
2005-02-03 12:05:00,45.33,45.36,45.3,45.32,5400.0,29.1707,29.19,29.1514,29.1642,5400.0
2005-02-03 12:10:00,45.31,45.35,45.3,45.35,4200.0,29.1578,29.1835,29.1514,29.1835,4200.0
2005-02-03 12:15:00,45.32,45.35,45.32,45.35,700.0,29.1642,29.1835,29.1642,29.1835,700.0
2005-02-03 12:20:00,45.35,45.38,45.35,45.35,7300.0,29.1835,29.2028,29.1835,29.1835,7300.0
2005-02-03 12:25:00,45.35,45.35,45.33,45.33,1200.0,29.1835,29.1835,29.1707,29.1707,1200.0
2005-02-03 12:30:00,45.34,45.36,45.33,45.36,4100.0,29.1771,29.19,29.1707,29.19,4100.0
2005-02-03 12:35:00,45.35,45.35,45.35,45.35,1200.0,29.1835,29.1835,29.1835,29.1835,1200.0
2005-02-03 12:40:00,45.36,45.37,45.36,45.36,3200.0,29.19,29.1964,29.19,29.19,3200.0
2005-02-03 12:45:00,45.35,45.37,45.35,45.37,3200.0,29.1835,29.1964,29.1835,29.1964,3200.0
2005-02-03 12:50:00,45.35,45.37,45.35,45.37,4000.0,29.1835,29.1964,29.1835,29.1964,4000.0
2005-02-03 12:55:00,45.36,45.37,45.36,45.37,3000.0,29.19,29.1964,29.19,29.1964,3000.0
2005-02-03 13:00:00,45.37,45.42,45.37,45.42,7100.0,29.1964,29.2286,29.1964,29.2286,7100.0
2005-02-03 13:05:00,45.42,45.49,45.4,45.49,8600.0,29.2286,29.2736,29.2157,29.2736,8600.0
2005-02-03 13:10:00,45.48,45.65,45.48,45.6,7100.0,29.2672,29.3766,29.2672,29.3444,7100.0
2005-02-03 13:15:00,45.6,45.6,45.51,45.54,10400.0,29.3444,29.3444,29.2865,29.3058,10400.0
2005-02-03 13:20:00,45.57,45.57,45.45,45.45,15200.0,29.3251,29.3251,29.2479,29.2479,15200.0
2005-02-03 13:25:00,45.46,45.55,45.46,45.5,7700.0,29.2543,29.3122,29.2543,29.2801,7700.0
2005-02-03 13:30:00,45.51,45.53,45.45,45.45,5200.0,29.2865,29.2994,29.2479,29.2479,5200.0
2005-02-03 13:35:00,45.45,45.47,45.45,45.47,2000.0,29.2479,29.2608,29.2479,29.2608,2000.0
2005-02-03 13:40:00,45.45,45.57,45.44,45.57,14700.0,29.2479,29.3251,29.2415,29.3251,14700.0
2005-02-03 13:45:00,45.58,45.58,45.51,45.54,3000.0,29.3315,29.3315,29.2865,29.3058,3000.0
2005-02-03 13:50:00,45.55,45.72,45.51,45.58,23500.0,29.3122,29.4216,29.2865,29.3315,23500.0
2005-02-03 13:55:00,45.56,45.57,45.52,45.52,15900.0,29.3187,29.3251,29.2929,29.2929,15900.0
2005-02-03 14:00:00,45.52,45.56,45.52,45.53,8400.0,29.2929,29.3187,29.2929,29.2994,8400.0
2005-02-03 14:05:00,45.51,45.52,45.51,45.52,2000.0,29.2865,29.2929,29.2865,29.2929,2000.0
2005-02-03 14:10:00,45.52,45.53,45.52,45.52,4000.0,29.2929,29.2994,29.2929,29.2929,4000.0
2005-02-03 14:15:00,45.53,45.54,45.53,45.54,2800.0,29.2994,29.3058,29.2994,29.3058,2800.0
2005-02-03 14:20:00,45.54,45.55,45.54,45.55,3900.0,29.3058,29.3122,29.3058,29.3122,3900.0
2005-02-03 14:25:00,45.55,45.63,45.55,45.63,2800.0,29.3122,29.3637,29.3122,29.3637,2800.0
2005-02-03 14:30:00,45.65,45.68,45.65,45.66,4200.0,29.3766,29.3959,29.3766,29.383,4200.0
2005-02-03 14:35:00,45.66,45.66,45.64,45.65,5200.0,29.383,29.383,29.3702,29.3766,5200.0
2005-02-03 14:40:00,45.65,45.74,45.63,45.69,9200.0,29.3766,29.4345,29.3637,29.4023,9200.0
2005-02-03 14:45:00,45.73,45.85,45.69,45.79,34700.0,29.4281,29.5053,29.4023,29.4667,34700.0
2005-02-03 14:50:00,45.78,45.89,45.75,45.8,6000.0,29.4602,29.531,29.4409,29.4731,6000.0
2005-02-03 14:55:00,45.78,45.78,45.77,45.77,12000.0,29.4602,29.4602,29.4538,29.4538,12000.0
2005-02-03 15:00:00,45.76,45.8,45.75,45.75,12700.0,29.4474,29.4731,29.4409,29.4409,12700.0
2005-02-03 15:05:00,45.75,45.75,45.67,45.67,6500.0,29.4409,29.4409,29.3895,29.3895,6500.0
2005-02-03 15:10:00,45.62,45.71,45.6,45.66,8200.0,29.3573,29.4152,29.3444,29.383,8200.0
2005-02-03 15:15:00,45.66,45.66,45.6,45.61,10300.0,29.383,29.383,29.3444,29.3508,10300.0
2005-02-03 15:20:00,45.61,45.61,45.52,45.57,6300.0,29.3508,29.3508,29.2929,29.3251,6300.0
2005-02-03 15:25:00,45.53,45.53,45.5,45.51,5200.0,29.2994,29.2994,29.2801,29.2865,5200.0
2005-02-03 15:30:00,45.5,45.53,45.5,45.52,6400.0,29.2801,29.2994,29.2801,29.2929,6400.0
2005-02-03 15:35:00,45.53,45.6,45.53,45.55,9700.0,29.2994,29.3444,29.2994,29.3122,9700.0
2005-02-03 15:40:00,45.55,45.59,45.55,45.59,6600.0,29.3122,29.338,29.3122,29.338,6600.0
2005-02-03 15:45:00,45.55,45.55,45.55,45.55,1700.0,29.3122,29.3122,29.3122,29.3122,1700.0
2005-02-03 15:50:00,45.55,45.79,45.55,45.75,20800.0,29.3122,29.4667,29.3122,29.4409,20800.0
2005-02-03 15:55:00,45.75,45.78,45.66,45.75,28500.0,29.4409,29.4602,29.383,29.4409,28500.0
2005-02-04 09:30:00,46.15,46.17,45.9,45.99,50700.0,29.6983,29.7112,29.5375,29.5954,50700.0
2005-02-04 09:35:00,46.1,46.17,46.0,46.17,16500.0,29.6662,29.7112,29.6018,29.7112,16500.0
2005-02-04 09:40:00,46.17,46.4,46.17,46.39,24000.0,29.7112,29.8592,29.7112,29.8528,24000.0
2005-02-04 09:45:00,46.39,46.65,46.35,46.6,45900.0,29.8528,30.0201,29.8271,29.9879,45900.0
2005-02-04 09:50:00,46.65,46.65,46.45,46.45,17300.0,30.0201,30.0201,29.8914,29.8914,17300.0
2005-02-04 09:55:00,46.51,46.55,46.46,46.55,17100.0,29.93,29.9558,29.8978,29.9558,17100.0
2005-02-04 10:00:00,46.53,46.6,46.5,46.6,10400.0,29.9429,29.9879,29.9236,29.9879,10400.0
2005-02-04 10:05:00,46.6,46.75,46.55,46.7,59100.0,29.9879,30.0845,29.9558,30.0523,59100.0
2005-02-04 10:10:00,46.7,47.0,46.7,46.96,24900.0,30.0523,30.2453,30.0523,30.2196,24900.0
2005-02-04 10:15:00,46.96,47.19,46.85,47.09,22700.0,30.2196,30.3676,30.1488,30.3033,22700.0
2005-02-04 10:20:00,47.1,47.17,47.09,47.1,31200.0,30.3097,30.3547,30.3033,30.3097,31200.0
2005-02-04 10:25:00,47.1,47.17,47.06,47.17,18200.0,30.3097,30.3547,30.2839,30.3547,18200.0
2005-02-04 10:30:00,47.2,47.4,47.2,47.26,18000.0,30.374,30.5027,30.374,30.4127,18000.0
2005-02-04 10:35:00,47.25,47.27,47.09,47.09,11000.0,30.4062,30.4191,30.3033,30.3033,11000.0
2005-02-04 10:40:00,47.09,47.2,47.02,47.12,17100.0,30.3033,30.374,30.2582,30.3226,17100.0
2005-02-04 10:45:00,47.11,47.11,47.0,47.0,33700.0,30.3161,30.3161,30.2453,30.2453,33700.0
2005-02-04 10:50:00,47.0,47.05,47.0,47.0,5800.0,30.2453,30.2775,30.2453,30.2453,5800.0
2005-02-04 10:55:00,47.05,47.05,47.0,47.02,7100.0,30.2775,30.2775,30.2453,30.2582,7100.0
2005-02-04 11:00:00,47.02,47.02,46.94,46.97,20900.0,30.2582,30.2582,30.2067,30.226,20900.0
2005-02-04 11:05:00,46.96,47.02,46.96,46.96,6600.0,30.2196,30.2582,30.2196,30.2196,6600.0
2005-02-04 11:10:00,46.96,46.96,46.91,46.93,9200.0,30.2196,30.2196,30.1874,30.2003,9200.0
2005-02-04 11:15:00,46.93,47.05,46.93,47.03,20400.0,30.2003,30.2775,30.2003,30.2646,20400.0
2005-02-04 11:20:00,47.01,47.25,46.99,47.2,14300.0,30.2518,30.4062,30.2389,30.374,14300.0
2005-02-04 11:25:00,47.19,47.25,47.11,47.12,17600.0,30.3676,30.4062,30.3161,30.3226,17600.0
2005-02-04 11:30:00,47.19,47.2,47.17,47.17,9000.0,30.3676,30.374,30.3547,30.3547,9000.0
2005-02-04 11:35:00,47.17,47.2,47.0,47.17,14800.0,30.3547,30.374,30.2453,30.3547,14800.0
2005-02-04 11:40:00,47.18,47.2,47.11,47.18,6300.0,30.3612,30.374,30.3161,30.3612,6300.0
2005-02-04 11:45:00,47.14,47.15,47.09,47.09,6800.0,30.3354,30.3419,30.3033,30.3033,6800.0
2005-02-04 11:50:00,47.14,47.14,47.07,47.08,6900.0,30.3354,30.3354,30.2904,30.2968,6900.0
2005-02-04 11:55:00,47.07,47.15,47.07,47.15,3000.0,30.2904,30.3419,30.2904,30.3419,3000.0
2005-02-04 12:00:00,47.14,47.2,47.14,47.2,5900.0,30.3354,30.374,30.3354,30.374,5900.0
2005-02-04 12:05:00,47.2,47.2,47.17,47.17,11600.0,30.374,30.374,30.3547,30.3547,11600.0
2005-02-04 12:10:00,47.2,47.2,47.17,47.2,3800.0,30.374,30.374,30.3547,30.374,3800.0
2005-02-04 12:15:00,47.2,47.2,47.19,47.2,2000.0,30.374,30.374,30.3676,30.374,2000.0
2005-02-04 12:20:00,47.2,47.25,47.19,47.25,4500.0,30.374,30.4062,30.3676,30.4062,4500.0
2005-02-04 12:25:00,47.25,47.48,47.25,47.46,22700.0,30.4062,30.5542,30.4062,30.5414,22700.0
2005-02-04 12:30:00,47.44,47.45,47.39,47.44,3800.0,30.5285,30.5349,30.4963,30.5285,3800.0
2005-02-04 12:35:00,47.43,47.45,47.4,47.43,6600.0,30.5221,30.5349,30.5027,30.5221,6600.0
2005-02-04 12:40:00,47.44,47.62,47.44,47.62,8700.0,30.5285,30.6443,30.5285,30.6443,8700.0
2005-02-04 12:45:00,47.63,47.64,47.54,47.59,6800.0,30.6508,30.6572,30.5928,30.625,6800.0
2005-02-04 12:50:00,47.55,47.64,47.55,47.64,8900.0,30.5993,30.6572,30.5993,30.6572,8900.0
2005-02-04 12:55:00,47.64,47.66,47.56,47.61,10000.0,30.6572,30.6701,30.6057,30.6379,10000.0
2005-02-04 13:00:00,47.59,47.72,47.57,47.6,21600.0,30.625,30.7087,30.6121,30.6314,21600.0
2005-02-04 13:05:00,47.6,47.67,47.6,47.65,3800.0,30.6314,30.6765,30.6314,30.6636,3800.0
2005-02-04 13:10:00,47.61,48.0,47.61,47.86,27200.0,30.6379,30.8889,30.6379,30.7988,27200.0
2005-02-04 13:15:00,47.99,48.0,47.7,47.75,15300.0,30.8824,30.8889,30.6958,30.728,15300.0
2005-02-04 13:20:00,47.75,47.75,47.64,47.7,6500.0,30.728,30.728,30.6572,30.6958,6500.0
2005-02-04 13:25:00,47.7,47.82,47.7,47.79,6100.0,30.6958,30.773,30.6958,30.7537,6100.0
2005-02-04 13:30:00,47.82,47.9,47.8,47.89,13400.0,30.773,30.8245,30.7602,30.8181,13400.0
2005-02-04 13:35:00,47.89,47.97,47.89,47.97,3300.0,30.8181,30.8696,30.8181,30.8696,3300.0
2005-02-04 13:40:00,47.95,47.96,47.82,47.9,11000.0,30.8567,30.8631,30.773,30.8245,11000.0
2005-02-04 13:45:00,47.91,47.94,47.78,47.85,8400.0,30.8309,30.8502,30.7473,30.7923,8400.0
2005-02-04 13:50:00,47.8,47.85,47.7,47.7,6500.0,30.7602,30.7923,30.6958,30.6958,6500.0
2005-02-04 13:55:00,47.73,47.79,47.7,47.75,8200.0,30.7151,30.7537,30.6958,30.728,8200.0
2005-02-04 14:00:00,47.71,47.79,47.71,47.78,4300.0,30.7022,30.7537,30.7022,30.7473,4300.0
2005-02-04 14:05:00,47.83,47.93,47.8,47.92,12700.0,30.7795,30.8438,30.7602,30.8374,12700.0
2005-02-04 14:10:00,47.94,47.94,47.8,47.8,3700.0,30.8502,30.8502,30.7602,30.7602,3700.0
2005-02-04 14:15:00,47.78,47.85,47.76,47.76,900.0,30.7473,30.7923,30.7344,30.7344,900.0
2005-02-04 14:20:00,47.74,47.74,47.7,47.7,3800.0,30.7215,30.7215,30.6958,30.6958,3800.0
2005-02-04 14:25:00,47.7,47.89,47.63,47.89,7800.0,30.6958,30.8181,30.6508,30.8181,7800.0
2005-02-04 14:30:00,47.87,47.91,47.81,47.88,10800.0,30.8052,30.8309,30.7666,30.8116,10800.0
2005-02-04 14:35:00,47.89,47.89,47.65,47.85,4700.0,30.8181,30.8181,30.6636,30.7923,4700.0
2005-02-04 14:40:00,47.6,47.6,47.4,47.4,19400.0,30.6314,30.6314,30.5027,30.5027,19400.0
2005-02-04 14:45:00,47.38,47.44,47.35,47.44,5700.0,30.4899,30.5285,30.4706,30.5285,5700.0
2005-02-04 14:50:00,47.45,47.5,47.45,47.5,3900.0,30.5349,30.5671,30.5349,30.5671,3900.0
2005-02-04 14:55:00,47.5,47.53,47.47,47.48,16400.0,30.5671,30.5864,30.5478,30.5542,16400.0
2005-02-04 15:00:00,47.47,47.48,47.27,47.3,22700.0,30.5478,30.5542,30.4191,30.4384,22700.0
2005-02-04 15:05:00,47.3,47.38,47.28,47.38,12800.0,30.4384,30.4899,30.4255,30.4899,12800.0
2005-02-04 15:10:00,47.38,47.4,47.31,47.31,2600.0,30.4899,30.5027,30.4448,30.4448,2600.0
2005-02-04 15:15:00,47.32,47.32,47.03,47.03,30700.0,30.4513,30.4513,30.2646,30.2646,30700.0
2005-02-04 15:20:00,47.03,47.3,47.0,47.26,46200.0,30.2646,30.4384,30.2453,30.4127,46200.0
2005-02-04 15:25:00,47.27,47.3,47.05,47.1,34500.0,30.4191,30.4384,30.2775,30.3097,34500.0
2005-02-04 15:30:00,47.07,47.17,47.05,47.17,14600.0,30.2904,30.3547,30.2775,30.3547,14600.0
2005-02-04 15:35:00,47.21,47.45,47.21,47.4,9600.0,30.3805,30.5349,30.3805,30.5027,9600.0
2005-02-04 15:40:00,47.44,47.65,47.4,47.65,19700.0,30.5285,30.6636,30.5027,30.6636,19700.0
2005-02-04 15:45:00,47.66,47.69,47.57,47.57,7700.0,30.6701,30.6894,30.6121,30.6121,7700.0
2005-02-04 15:50:00,47.57,47.8,47.54,47.6,30000.0,30.6121,30.7602,30.5928,30.6314,30000.0
2005-02-04 15:55:00,47.68,47.71,47.54,47.6,35800.0,30.6829,30.7022,30.5928,30.6314,35800.0
2005-02-07 09:30:00,48.05,48.2,48.0,48.15,33100.0,30.921,31.0176,30.8889,30.9854,33100.0
2005-02-07 09:35:00,48.15,49.29,48.15,48.6,50600.0,30.9854,31.719,30.9854,31.275,50600.0
2005-02-07 09:40:00,48.8,48.9,48.4,48.49,26600.0,31.4037,31.468,31.1463,31.2042,26600.0
2005-02-07 09:45:00,48.43,48.95,48.4,48.9,63600.0,31.1656,31.5002,31.1463,31.468,63600.0
2005-02-07 09:50:00,48.95,49.1,48.9,49.05,50600.0,31.5002,31.5967,31.468,31.5645,50600.0
2005-02-07 09:55:00,49.08,49.09,48.92,49.01,13900.0,31.5839,31.5903,31.4809,31.5388,13900.0
2005-02-07 10:00:00,49.01,49.25,49.01,49.24,21600.0,31.5388,31.6933,31.5388,31.6868,21600.0
2005-02-07 10:05:00,49.25,49.35,49.19,49.31,33800.0,31.6933,31.7576,31.6546,31.7319,33800.0
2005-02-07 10:10:00,49.31,49.49,49.23,49.35,43400.0,31.7319,31.8477,31.6804,31.7576,43400.0
2005-02-07 10:15:00,49.4,49.41,49.2,49.2,49000.0,31.7898,31.7962,31.6611,31.6611,49000.0
2005-02-07 10:20:00,49.2,49.2,48.92,48.92,16000.0,31.6611,31.6611,31.4809,31.4809,16000.0
2005-02-07 10:25:00,48.96,49.05,48.85,49.04,21100.0,31.5066,31.5645,31.4358,31.5581,21100.0
2005-02-07 10:30:00,49.04,49.1,49.0,49.01,17800.0,31.5581,31.5967,31.5324,31.5388,17800.0
2005-02-07 10:35:00,49.09,49.09,49.0,49.02,22700.0,31.5903,31.5903,31.5324,31.5452,22700.0
2005-02-07 10:40:00,49.02,49.05,48.93,49.0,14900.0,31.5452,31.5645,31.4873,31.5324,14900.0
2005-02-07 10:45:00,49.0,49.05,48.94,49.0,25200.0,31.5324,31.5645,31.4938,31.5324,25200.0
2005-02-07 10:50:00,49.0,49.0,48.91,48.91,5700.0,31.5324,31.5324,31.4745,31.4745,5700.0
2005-02-07 10:55:00,48.91,49.08,48.91,49.08,13100.0,31.4745,31.5839,31.4745,31.5839,13100.0
2005-02-07 11:00:00,49.0,49.1,49.0,49.1,21500.0,31.5324,31.5967,31.5324,31.5967,21500.0
2005-02-07 11:05:00,49.05,50.06,49.05,49.17,27400.0,31.5645,32.2145,31.5645,31.6418,27400.0
2005-02-07 11:10:00,49.24,49.25,49.17,49.2,22200.0,31.6868,31.6933,31.6418,31.6611,22200.0
2005-02-07 11:15:00,49.2,49.4,49.2,49.3,20300.0,31.6611,31.7898,31.6611,31.7254,20300.0
2005-02-07 11:20:00,49.3,49.4,49.24,49.4,9200.0,31.7254,31.7898,31.6868,31.7898,9200.0
2005-02-07 11:25:00,49.4,49.4,49.21,49.25,4500.0,31.7898,31.7898,31.6675,31.6933,4500.0
2005-02-07 11:30:00,49.25,49.3,49.21,49.29,1700.0,31.6933,31.7254,31.6675,31.719,1700.0
2005-02-07 11:35:00,49.3,49.3,49.25,49.25,19500.0,31.7254,31.7254,31.6933,31.6933,19500.0
2005-02-07 11:40:00,49.25,49.29,49.15,49.29,13800.0,31.6933,31.719,31.6289,31.719,13800.0
2005-02-07 11:45:00,49.29,49.4,49.25,49.38,9700.0,31.719,31.7898,31.6933,31.7769,9700.0
2005-02-07 11:50:00,49.4,49.4,49.18,49.21,10100.0,31.7898,31.7898,31.6482,31.6675,10100.0
2005-02-07 11:55:00,49.25,49.3,49.17,49.3,3500.0,31.6933,31.7254,31.6418,31.7254,3500.0
2005-02-07 12:00:00,49.18,49.25,49.11,49.25,15300.0,31.6482,31.6933,31.6032,31.6933,15300.0
2005-02-07 12:05:00,49.25,49.25,49.17,49.25,9000.0,31.6933,31.6933,31.6418,31.6933,9000.0
2005-02-07 12:10:00,49.15,49.25,49.11,49.19,8000.0,31.6289,31.6933,31.6032,31.6546,8000.0
2005-02-07 12:15:00,49.19,49.19,49.1,49.1,4600.0,31.6546,31.6546,31.5967,31.5967,4600.0
2005-02-07 12:20:00,49.1,49.1,48.94,49.1,31000.0,31.5967,31.5967,31.4938,31.5967,31000.0
2005-02-07 12:25:00,49.0,49.05,48.91,49.0,20700.0,31.5324,31.5645,31.4745,31.5324,20700.0
2005-02-07 12:30:00,48.97,49.05,48.93,49.0,14000.0,31.5131,31.5645,31.4873,31.5324,14000.0
2005-02-07 12:35:00,48.95,49.0,48.92,49.0,3300.0,31.5002,31.5324,31.4809,31.5324,3300.0
2005-02-07 12:40:00,49.0,49.0,48.99,49.0,5700.0,31.5324,31.5324,31.5259,31.5324,5700.0
2005-02-07 12:45:00,49.0,49.06,49.0,49.0,4100.0,31.5324,31.571,31.5324,31.5324,4100.0
2005-02-07 12:50:00,48.95,48.96,48.93,48.93,2600.0,31.5002,31.5066,31.4873,31.4873,2600.0
2005-02-07 12:55:00,48.93,49.05,48.93,49.05,3900.0,31.4873,31.5645,31.4873,31.5645,3900.0
2005-02-07 13:00:00,49.04,49.13,49.0,49.09,2700.0,31.5581,31.616,31.5324,31.5903,2700.0
2005-02-07 13:05:00,49.13,49.24,49.13,49.21,5100.0,31.616,31.6868,31.616,31.6675,5100.0
2005-02-07 13:10:00,49.14,49.21,49.05,49.05,3300.0,31.6225,31.6675,31.5645,31.5645,3300.0
2005-02-07 13:15:00,49.0,49.05,48.97,49.05,500.0,31.5324,31.5645,31.5131,31.5645,500.0
2005-02-07 13:20:00,49.05,49.06,49.02,49.05,2500.0,31.5645,31.571,31.5452,31.5645,2500.0
2005-02-07 13:25:00,49.03,49.05,48.98,49.02,4600.0,31.5517,31.5645,31.5195,31.5452,4600.0
2005-02-07 13:30:00,48.98,49.05,48.98,49.05,4100.0,31.5195,31.5645,31.5195,31.5645,4100.0
2005-02-07 13:35:00,49.05,49.05,49.0,49.05,2300.0,31.5645,31.5645,31.5324,31.5645,2300.0
2005-02-07 13:40:00,49.05,49.1,49.0,49.01,3700.0,31.5645,31.5967,31.5324,31.5388,3700.0
2005-02-07 13:45:00,49.01,49.01,49.0,49.01,15700.0,31.5388,31.5388,31.5324,31.5388,15700.0
2005-02-07 13:50:00,48.98,49.0,48.94,48.94,900.0,31.5195,31.5324,31.4938,31.4938,900.0
2005-02-07 13:55:00,48.96,48.96,48.92,48.96,9700.0,31.5066,31.5066,31.4809,31.5066,9700.0
2005-02-07 14:00:00,48.95,48.95,48.95,48.95,1300.0,31.5002,31.5002,31.5002,31.5002,1300.0
2005-02-07 14:05:00,48.95,48.96,48.95,48.96,4300.0,31.5002,31.5066,31.5002,31.5066,4300.0
2005-02-07 14:10:00,48.97,49.0,48.93,48.93,3000.0,31.5131,31.5324,31.4873,31.4873,3000.0
2005-02-07 14:15:00,48.99,49.0,48.99,49.0,2200.0,31.5259,31.5324,31.5259,31.5324,2200.0
2005-02-07 14:20:00,49.0,49.0,48.96,49.0,1300.0,31.5324,31.5324,31.5066,31.5324,1300.0
2005-02-07 14:25:00,48.99,49.0,48.92,48.92,3200.0,31.5259,31.5324,31.4809,31.4809,3200.0
2005-02-07 14:30:00,48.94,48.95,48.94,48.95,1900.0,31.4938,31.5002,31.4938,31.5002,1900.0
2005-02-07 14:35:00,48.93,48.94,48.92,48.92,2500.0,31.4873,31.4938,31.4809,31.4809,2500.0
2005-02-07 14:40:00,48.92,48.93,48.91,48.92,11500.0,31.4809,31.4873,31.4745,31.4809,11500.0
2005-02-07 14:45:00,48.93,49.06,48.93,49.06,38800.0,31.4873,31.571,31.4873,31.571,38800.0
2005-02-07 14:50:00,49.03,49.05,49.0,49.01,16200.0,31.5517,31.5645,31.5324,31.5388,16200.0
2005-02-07 14:55:00,48.99,49.01,48.98,48.98,4400.0,31.5259,31.5388,31.5195,31.5195,4400.0
2005-02-07 15:00:00,48.92,48.99,48.92,48.99,22000.0,31.4809,31.5259,31.4809,31.5259,22000.0
2005-02-07 15:05:00,48.98,49.0,48.98,48.98,2100.0,31.5195,31.5324,31.5195,31.5195,2100.0
2005-02-07 15:10:00,48.98,49.0,48.98,49.0,3100.0,31.5195,31.5324,31.5195,31.5324,3100.0
2005-02-07 15:15:00,48.99,49.0,48.99,49.0,4100.0,31.5259,31.5324,31.5259,31.5324,4100.0
2005-02-07 15:20:00,49.0,49.06,49.0,49.02,6300.0,31.5324,31.571,31.5324,31.5452,6300.0
2005-02-07 15:25:00,49.03,49.06,48.99,49.06,3400.0,31.5517,31.571,31.5259,31.571,3400.0
2005-02-07 15:30:00,49.0,49.18,49.0,49.18,10100.0,31.5324,31.6482,31.5324,31.6482,10100.0
2005-02-07 15:35:00,49.22,49.22,49.1,49.12,10700.0,31.6739,31.6739,31.5967,31.6096,10700.0
2005-02-07 15:40:00,49.06,49.1,49.0,49.1,11400.0,31.571,31.5967,31.5324,31.5967,11400.0
2005-02-07 15:45:00,49.05,49.16,49.05,49.15,18700.0,31.5645,31.6353,31.5645,31.6289,18700.0
2005-02-07 15:50:00,49.18,49.18,49.01,49.01,10700.0,31.6482,31.6482,31.5388,31.5388,10700.0
2005-02-07 15:55:00,49.01,49.2,49.0,49.0,27900.0,31.5388,31.6611,31.5324,31.5324,27900.0
2005-02-08 09:30:00,48.96,49.1,48.9,49.1,25500.0,31.5066,31.5967,31.468,31.5967,25500.0
2005-02-08 09:35:00,49.09,49.1,48.9,48.9,12600.0,31.5903,31.5967,31.468,31.468,12600.0
2005-02-08 09:40:00,48.9,48.9,48.5,48.5,21200.0,31.468,31.468,31.2106,31.2106,21200.0
2005-02-08 09:45:00,48.55,48.6,48.5,48.55,14900.0,31.2428,31.275,31.2106,31.2428,14900.0
2005-02-08 09:50:00,48.51,48.59,48.33,48.35,13700.0,31.2171,31.2685,31.1012,31.1141,13700.0
2005-02-08 09:55:00,48.36,48.41,48.0,48.09,17900.0,31.1205,31.1527,30.8889,30.9468,17900.0
2005-02-08 10:00:00,48.15,48.15,48.0,48.02,11400.0,30.9854,30.9854,30.8889,30.9017,11400.0
2005-02-08 10:05:00,48.0,48.01,47.7,47.75,17300.0,30.8889,30.8953,30.6958,30.728,17300.0
2005-02-08 10:10:00,47.76,47.8,47.45,47.67,38700.0,30.7344,30.7602,30.5349,30.6765,38700.0
2005-02-08 10:15:00,47.67,47.75,47.6,47.66,19600.0,30.6765,30.728,30.6314,30.6701,19600.0
2005-02-08 10:20:00,47.7,47.7,47.6,47.6,35500.0,30.6958,30.6958,30.6314,30.6314,35500.0
2005-02-08 10:25:00,47.69,47.95,47.69,47.9,43000.0,30.6894,30.8567,30.6894,30.8245,43000.0
2005-02-08 10:30:00,47.95,48.3,47.95,48.3,16900.0,30.8567,31.0819,30.8567,31.0819,16900.0
2005-02-08 10:35:00,48.3,48.5,48.3,48.36,8800.0,31.0819,31.2106,31.0819,31.1205,8800.0
2005-02-08 10:40:00,48.36,48.39,48.15,48.3,8800.0,31.1205,31.1398,30.9854,31.0819,8800.0
2005-02-08 10:45:00,48.3,48.31,48.17,48.17,2100.0,31.0819,31.0883,30.9983,30.9983,2100.0
2005-02-08 10:50:00,48.18,48.18,48.09,48.11,10300.0,31.0047,31.0047,30.9468,30.9596,10300.0
2005-02-08 10:55:00,48.15,48.15,47.87,47.95,11800.0,30.9854,30.9854,30.8052,30.8567,11800.0
2005-02-08 11:00:00,47.94,47.94,47.8,47.85,5100.0,30.8502,30.8502,30.7602,30.7923,5100.0
2005-02-08 11:05:00,47.82,47.83,47.7,47.8,12300.0,30.773,30.7795,30.6958,30.7602,12300.0
2005-02-08 11:10:00,47.8,47.82,47.72,47.8,4800.0,30.7602,30.773,30.7087,30.7602,4800.0
2005-02-08 11:15:00,47.81,47.84,47.75,47.84,9300.0,30.7666,30.7859,30.728,30.7859,9300.0
2005-02-08 11:20:00,47.83,47.88,47.75,47.8,13500.0,30.7795,30.8116,30.728,30.7602,13500.0
2005-02-08 11:25:00,47.8,47.87,47.74,47.74,4300.0,30.7602,30.8052,30.7215,30.7215,4300.0
2005-02-08 11:30:00,47.82,47.85,47.8,47.82,1100.0,30.773,30.7923,30.7602,30.773,1100.0
2005-02-08 11:35:00,47.83,47.84,47.8,47.84,7100.0,30.7795,30.7859,30.7602,30.7859,7100.0
2005-02-08 11:40:00,47.85,47.9,47.85,47.9,6500.0,30.7923,30.8245,30.7923,30.8245,6500.0
2005-02-08 11:45:00,47.9,47.9,47.75,47.89,3200.0,30.8245,30.8245,30.728,30.8181,3200.0
2005-02-08 11:50:00,47.84,47.84,47.7,47.7,5100.0,30.7859,30.7859,30.6958,30.6958,5100.0
2005-02-08 11:55:00,47.71,47.75,47.7,47.7,2400.0,30.7022,30.728,30.6958,30.6958,2400.0
2005-02-08 12:00:00,47.7,47.71,47.7,47.71,3100.0,30.6958,30.7022,30.6958,30.7022,3100.0
2005-02-08 12:05:00,47.7,47.7,47.6,47.6,3400.0,30.6958,30.6958,30.6314,30.6314,3400.0
2005-02-08 12:10:00,47.62,47.7,47.62,47.7,700.0,30.6443,30.6958,30.6443,30.6958,700.0
2005-02-08 12:15:00,47.72,47.72,47.67,47.67,800.0,30.7087,30.7087,30.6765,30.6765,800.0
2005-02-08 12:20:00,47.62,47.63,47.55,47.55,4600.0,30.6443,30.6508,30.5993,30.5993,4600.0
2005-02-08 12:25:00,47.56,47.6,47.55,47.57,5500.0,30.6057,30.6314,30.5993,30.6121,5500.0
2005-02-08 12:30:00,47.58,47.58,47.58,47.58,200.0,30.6186,30.6186,30.6186,30.6186,200.0
2005-02-08 12:35:00,47.58,47.68,47.58,47.67,5300.0,30.6186,30.6829,30.6186,30.6765,5300.0
2005-02-08 12:40:00,47.68,47.7,47.68,47.7,1300.0,30.6829,30.6958,30.6829,30.6958,1300.0
2005-02-08 12:45:00,47.7,47.7,47.68,47.68,900.0,30.6958,30.6958,30.6829,30.6829,900.0
2005-02-08 12:50:00,47.68,47.7,47.68,47.7,700.0,30.6829,30.6958,30.6829,30.6958,700.0
2005-02-08 12:55:00,47.7,47.75,47.69,47.73,3500.0,30.6958,30.728,30.6894,30.7151,3500.0
2005-02-08 13:00:00,47.75,47.8,47.7,47.75,2500.0,30.728,30.7602,30.6958,30.728,2500.0
2005-02-08 13:05:00,47.75,47.75,47.75,47.75,100.0,30.728,30.728,30.728,30.728,100.0
2005-02-08 13:10:00,47.75,47.78,47.75,47.78,700.0,30.728,30.7473,30.728,30.7473,700.0
2005-02-08 13:15:00,47.78,47.78,47.77,47.78,1200.0,30.7473,30.7473,30.7408,30.7473,1200.0
2005-02-08 13:20:00,47.77,47.77,47.67,47.68,8700.0,30.7408,30.7408,30.6765,30.6829,8700.0
2005-02-08 13:25:00,47.67,47.68,47.55,47.55,15300.0,30.6765,30.6829,30.5993,30.5993,15300.0
2005-02-08 13:30:00,47.55,47.6,47.53,47.6,1500.0,30.5993,30.6314,30.5864,30.6314,1500.0
2005-02-08 13:35:00,47.58,47.58,47.48,47.5,34900.0,30.6186,30.6186,30.5542,30.5671,34900.0
2005-02-08 13:40:00,47.5,47.56,47.43,47.56,22400.0,30.5671,30.6057,30.5221,30.6057,22400.0
2005-02-08 13:45:00,47.55,47.59,47.54,47.58,3200.0,30.5993,30.625,30.5928,30.6186,3200.0
2005-02-08 13:50:00,47.58,47.6,47.58,47.6,1900.0,30.6186,30.6314,30.6186,30.6314,1900.0
2005-02-08 13:55:00,47.6,47.6,47.58,47.6,800.0,30.6314,30.6314,30.6186,30.6314,800.0
2005-02-08 14:00:00,47.6,47.6,47.59,47.59,800.0,30.6314,30.6314,30.625,30.625,800.0
2005-02-08 14:05:00,47.58,47.59,47.51,47.51,1600.0,30.6186,30.625,30.5735,30.5735,1600.0
2005-02-08 14:10:00,47.55,47.56,47.55,47.56,4800.0,30.5993,30.6057,30.5993,30.6057,4800.0
2005-02-08 14:15:00,47.56,47.56,47.54,47.56,2000.0,30.6057,30.6057,30.5928,30.6057,2000.0
2005-02-08 14:20:00,47.54,47.54,47.47,47.48,8300.0,30.5928,30.5928,30.5478,30.5542,8300.0
2005-02-08 14:25:00,47.47,47.49,47.4,47.41,5000.0,30.5478,30.5607,30.5027,30.5092,5000.0
2005-02-08 14:30:00,47.4,47.4,47.0,47.0,30900.0,30.5027,30.5027,30.2453,30.2453,30900.0
2005-02-08 14:35:00,47.0,47.0,46.8,46.8,24200.0,30.2453,30.2453,30.1166,30.1166,24200.0
2005-02-08 14:40:00,46.8,46.9,46.8,46.85,6100.0,30.1166,30.181,30.1166,30.1488,6100.0
2005-02-08 14:45:00,46.85,46.85,46.8,46.85,7200.0,30.1488,30.1488,30.1166,30.1488,7200.0
2005-02-08 14:50:00,46.86,46.86,46.85,46.85,700.0,30.1552,30.1552,30.1488,30.1488,700.0
2005-02-08 14:55:00,46.85,46.9,46.85,46.9,5200.0,30.1488,30.181,30.1488,30.181,5200.0
2005-02-08 15:00:00,46.81,46.85,46.8,46.85,2400.0,30.1231,30.1488,30.1166,30.1488,2400.0
2005-02-08 15:05:00,46.81,46.9,46.81,46.9,1800.0,30.1231,30.181,30.1231,30.181,1800.0
2005-02-08 15:10:00,46.91,46.99,46.88,46.9,5100.0,30.1874,30.2389,30.1681,30.181,5100.0
2005-02-08 15:15:00,46.89,46.9,46.8,46.9,8100.0,30.1746,30.181,30.1166,30.181,8100.0
2005-02-08 15:20:00,46.86,46.91,46.8,46.87,5000.0,30.1552,30.1874,30.1166,30.1617,5000.0
2005-02-08 15:25:00,46.87,46.87,46.86,46.87,1800.0,30.1617,30.1617,30.1552,30.1617,1800.0
2005-02-08 15:30:00,46.89,47.15,46.85,47.14,24800.0,30.1746,30.3419,30.1488,30.3354,24800.0
2005-02-08 15:35:00,47.07,47.19,47.06,47.15,6700.0,30.2904,30.3676,30.2839,30.3419,6700.0
2005-02-08 15:40:00,47.1,47.1,46.9,46.9,9800.0,30.3097,30.3097,30.181,30.181,9800.0
2005-02-08 15:45:00,46.85,46.9,46.8,46.9,22000.0,30.1488,30.181,30.1166,30.181,22000.0
2005-02-08 15:50:00,46.83,46.89,46.8,46.85,9800.0,30.1359,30.1746,30.1166,30.1488,9800.0
2005-02-08 15:55:00,46.89,47.1,46.89,47.0,27500.0,30.1746,30.3097,30.1746,30.2453,27500.0
2005-02-09 09:30:00,47.51,47.7,47.51,47.68,19500.0,30.5735,30.6958,30.5735,30.6829,19500.0
2005-02-09 09:35:00,47.6,47.7,47.55,47.55,16100.0,30.6314,30.6958,30.5993,30.5993,16100.0
2005-02-09 09:40:00,47.52,47.52,47.4,47.4,3400.0,30.58,30.58,30.5027,30.5027,3400.0
2005-02-09 09:45:00,47.31,47.59,47.3,47.39,24900.0,30.4448,30.625,30.4384,30.4963,24900.0
2005-02-09 09:50:00,47.38,47.38,47.3,47.31,5100.0,30.4899,30.4899,30.4384,30.4448,5100.0
2005-02-09 09:55:00,47.31,47.36,47.31,47.32,1500.0,30.4448,30.477,30.4448,30.4513,1500.0
2005-02-09 10:00:00,47.3,47.31,47.3,47.3,2400.0,30.4384,30.4448,30.4384,30.4384,2400.0
2005-02-09 10:05:00,47.3,47.3,47.2,47.27,3000.0,30.4384,30.4384,30.374,30.4191,3000.0
2005-02-09 10:10:00,47.26,47.26,47.1,47.1,2900.0,30.4127,30.4127,30.3097,30.3097,2900.0
2005-02-09 10:15:00,47.08,47.08,47.02,47.08,3800.0,30.2968,30.2968,30.2582,30.2968,3800.0
2005-02-09 10:20:00,47.03,47.1,47.0,47.02,6800.0,30.2646,30.3097,30.2453,30.2582,6800.0
2005-02-09 10:25:00,47.0,47.1,46.9,47.0,7500.0,30.2453,30.3097,30.181,30.2453,7500.0
2005-02-09 10:30:00,47.05,47.05,46.9,46.91,2900.0,30.2775,30.2775,30.181,30.1874,2900.0
2005-02-09 10:35:00,47.0,47.0,46.91,46.91,3000.0,30.2453,30.2453,30.1874,30.1874,3000.0
2005-02-09 10:40:00,46.91,46.99,46.8,46.86,20600.0,30.1874,30.2389,30.1166,30.1552,20600.0
2005-02-09 10:45:00,46.82,46.85,46.73,46.74,7900.0,30.1295,30.1488,30.0716,30.078,7900.0
2005-02-09 10:50:00,46.79,46.84,46.79,46.84,3400.0,30.1102,30.1424,30.1102,30.1424,3400.0
2005-02-09 10:55:00,46.84,46.84,46.84,46.84,900.0,30.1424,30.1424,30.1424,30.1424,900.0
2005-02-09 11:00:00,46.83,46.84,46.71,46.71,6400.0,30.1359,30.1424,30.0587,30.0587,6400.0
2005-02-09 11:05:00,46.7,46.71,46.61,46.61,11600.0,30.0523,30.0587,29.9944,29.9944,11600.0
2005-02-09 11:10:00,46.62,46.72,46.62,46.65,5500.0,30.0008,30.0652,30.0008,30.0201,5500.0
2005-02-09 11:15:00,46.63,46.65,46.63,46.65,3900.0,30.0072,30.0201,30.0072,30.0201,3900.0
2005-02-09 11:20:00,46.65,46.73,46.65,46.65,3800.0,30.0201,30.0716,30.0201,30.0201,3800.0
2005-02-09 11:25:00,46.64,46.65,46.63,46.64,2500.0,30.0137,30.0201,30.0072,30.0137,2500.0
2005-02-09 11:30:00,46.63,46.64,46.63,46.64,1400.0,30.0072,30.0137,30.0072,30.0137,1400.0
2005-02-09 11:35:00,46.64,46.64,46.62,46.64,3600.0,30.0137,30.0137,30.0008,30.0137,3600.0
2005-02-09 11:40:00,46.62,46.64,46.62,46.64,1000.0,30.0008,30.0137,30.0008,30.0137,1000.0
2005-02-09 11:45:00,46.64,46.73,46.64,46.73,2700.0,30.0137,30.0716,30.0137,30.0716,2700.0
2005-02-09 11:50:00,46.73,46.73,46.64,46.65,1600.0,30.0716,30.0716,30.0137,30.0201,1600.0
2005-02-09 11:55:00,46.62,46.72,46.62,46.72,1300.0,30.0008,30.0652,30.0008,30.0652,1300.0
2005-02-09 12:00:00,46.72,46.75,46.72,46.72,6600.0,30.0652,30.0845,30.0652,30.0652,6600.0
2005-02-09 12:05:00,46.72,46.72,46.66,46.66,1000.0,30.0652,30.0652,30.0265,30.0265,1000.0
2005-02-09 12:10:00,46.63,46.7,46.58,46.58,13900.0,30.0072,30.0523,29.9751,29.9751,13900.0
2005-02-09 12:15:00,46.71,46.73,46.68,46.73,3100.0,30.0587,30.0716,30.0394,30.0716,3100.0
2005-02-09 12:20:00,46.75,46.9,46.75,46.82,17000.0,30.0845,30.181,30.0845,30.1295,17000.0
2005-02-09 12:25:00,46.83,46.83,46.81,46.81,400.0,30.1359,30.1359,30.1231,30.1231,400.0
2005-02-09 12:30:00,46.84,46.84,46.8,46.8,2200.0,30.1424,30.1424,30.1166,30.1166,2200.0
2005-02-09 12:35:00,46.84,46.84,46.8,46.8,600.0,30.1424,30.1424,30.1166,30.1166,600.0
2005-02-09 12:40:00,46.81,46.93,46.81,46.93,8100.0,30.1231,30.2003,30.1231,30.2003,8100.0
2005-02-09 12:45:00,46.93,47.15,46.93,47.15,8000.0,30.2003,30.3419,30.2003,30.3419,8000.0
2005-02-09 12:50:00,47.15,47.17,46.97,47.0,4100.0,30.3419,30.3547,30.226,30.2453,4100.0
2005-02-09 12:55:00,47.0,47.15,46.95,47.15,9400.0,30.2453,30.3419,30.2132,30.3419,9400.0
2005-02-09 13:00:00,47.24,47.4,47.15,47.22,4100.0,30.3998,30.5027,30.3419,30.3869,4100.0
2005-02-09 13:05:00,47.34,47.4,47.34,47.4,4100.0,30.4641,30.5027,30.4641,30.5027,4100.0
2005-02-09 13:10:00,47.38,47.45,47.38,47.45,4300.0,30.4899,30.5349,30.4899,30.5349,4300.0
2005-02-09 13:15:00,47.45,47.45,47.34,47.4,900.0,30.5349,30.5349,30.4641,30.5027,900.0
2005-02-09 13:20:00,47.4,47.43,47.4,47.43,2900.0,30.5027,30.5221,30.5027,30.5221,2900.0
2005-02-09 13:25:00,47.36,47.4,47.36,47.4,400.0,30.477,30.5027,30.477,30.5027,400.0
2005-02-09 13:30:00,47.38,47.38,47.38,47.38,900.0,30.4899,30.4899,30.4899,30.4899,900.0
2005-02-09 13:35:00,47.4,47.43,47.4,47.42,2400.0,30.5027,30.5221,30.5027,30.5156,2400.0
2005-02-09 13:40:00,47.42,47.43,47.35,47.35,5700.0,30.5156,30.5221,30.4706,30.4706,5700.0
2005-02-09 13:45:00,47.4,47.5,47.4,47.42,6200.0,30.5027,30.5671,30.5027,30.5156,6200.0
2005-02-09 13:50:00,47.39,47.43,47.39,47.43,400.0,30.4963,30.5221,30.4963,30.5221,400.0
2005-02-09 13:55:00,47.32,47.43,47.32,47.43,2400.0,30.4513,30.5221,30.4513,30.5221,2400.0
2005-02-09 14:00:00,47.3,47.5,47.3,47.44,9000.0,30.4384,30.5671,30.4384,30.5285,9000.0
2005-02-09 14:05:00,47.45,47.51,47.45,47.51,6900.0,30.5349,30.5735,30.5349,30.5735,6900.0
2005-02-09 14:10:00,47.52,47.54,47.5,47.5,1400.0,30.58,30.5928,30.5671,30.5671,1400.0
2005-02-09 14:15:00,47.51,47.51,47.45,47.45,600.0,30.5735,30.5735,30.5349,30.5349,600.0
2005-02-09 14:20:00,47.45,47.45,47.28,47.3,2400.0,30.5349,30.5349,30.4255,30.4384,2400.0
2005-02-09 14:25:00,47.35,47.42,47.35,47.42,5000.0,30.4706,30.5156,30.4706,30.5156,5000.0
2005-02-09 14:30:00,47.42,47.43,47.42,47.43,2500.0,30.5156,30.5221,30.5156,30.5221,2500.0
2005-02-09 14:35:00,47.4,47.4,47.4,47.4,400.0,30.5027,30.5027,30.5027,30.5027,400.0
2005-02-09 14:40:00,47.4,47.41,47.37,47.37,1400.0,30.5027,30.5092,30.4834,30.4834,1400.0
2005-02-09 14:45:00,47.39,47.4,47.39,47.4,500.0,30.4963,30.5027,30.4963,30.5027,500.0
2005-02-09 14:50:00,47.3,47.32,47.28,47.32,2800.0,30.4384,30.4513,30.4255,30.4513,2800.0
2005-02-09 14:55:00,47.28,47.35,47.28,47.33,4300.0,30.4255,30.4706,30.4255,30.4577,4300.0
2005-02-09 15:00:00,47.33,47.37,47.33,47.37,3000.0,30.4577,30.4834,30.4577,30.4834,3000.0
2005-02-09 15:05:00,47.37,47.38,47.34,47.38,2600.0,30.4834,30.4899,30.4641,30.4899,2600.0
2005-02-09 15:10:00,47.35,47.36,47.35,47.36,1300.0,30.4706,30.477,30.4706,30.477,1300.0
2005-02-09 15:15:00,47.36,47.36,47.32,47.33,3600.0,30.477,30.477,30.4513,30.4577,3600.0
2005-02-09 15:20:00,47.28,47.28,47.26,47.27,3500.0,30.4255,30.4255,30.4127,30.4191,3500.0
2005-02-09 15:25:00,47.27,47.33,47.27,47.33,900.0,30.4191,30.4577,30.4191,30.4577,900.0
2005-02-09 15:30:00,47.33,47.34,47.26,47.26,3300.0,30.4577,30.4641,30.4127,30.4127,3300.0
2005-02-09 15:35:00,47.27,47.27,47.24,47.25,1000.0,30.4191,30.4191,30.3998,30.4062,1000.0
2005-02-09 15:40:00,47.25,47.25,47.21,47.21,1200.0,30.4062,30.4062,30.3805,30.3805,1200.0
2005-02-09 15:45:00,47.19,47.2,47.19,47.2,5800.0,30.3676,30.374,30.3676,30.374,5800.0
2005-02-09 15:50:00,47.2,47.25,47.13,47.25,4000.0,30.374,30.4062,30.329,30.4062,4000.0
2005-02-09 15:55:00,47.25,47.33,47.21,47.25,7800.0,30.4062,30.4577,30.3805,30.4062,7800.0
2005-02-10 09:30:00,48.25,48.5,48.25,48.36,22200.0,31.0497,31.2106,31.0497,31.1205,22200.0
2005-02-10 09:35:00,48.4,48.45,48.05,48.06,24400.0,31.1463,31.1784,30.921,30.9275,24400.0
2005-02-10 09:40:00,48.05,48.15,48.0,48.01,9700.0,30.921,30.9854,30.8889,30.8953,9700.0
2005-02-10 09:45:00,48.1,48.15,47.86,47.86,8100.0,30.9532,30.9854,30.7988,30.7988,8100.0
2005-02-10 09:50:00,47.95,47.98,47.83,47.83,5000.0,30.8567,30.876,30.7795,30.7795,5000.0
2005-02-10 09:55:00,47.83,47.85,47.68,47.85,9900.0,30.7795,30.7923,30.6829,30.7923,9900.0
2005-02-10 10:00:00,47.83,48.0,47.83,48.0,11100.0,30.7795,30.8889,30.7795,30.8889,11100.0
2005-02-10 10:05:00,48.0,48.0,47.98,48.0,18600.0,30.8889,30.8889,30.876,30.8889,18600.0
2005-02-10 10:10:00,47.97,47.97,47.7,47.7,12000.0,30.8696,30.8696,30.6958,30.6958,12000.0
2005-02-10 10:15:00,47.75,47.89,47.75,47.8,4100.0,30.728,30.8181,30.728,30.7602,4100.0
2005-02-10 10:20:00,47.85,47.95,47.81,47.95,5400.0,30.7923,30.8567,30.7666,30.8567,5400.0
2005-02-10 10:25:00,47.85,47.86,47.85,47.86,200.0,30.7923,30.7988,30.7923,30.7988,200.0
2005-02-10 10:30:00,47.95,47.95,47.67,47.71,3500.0,30.8567,30.8567,30.6765,30.7022,3500.0
2005-02-10 10:35:00,47.71,47.71,47.5,47.55,10300.0,30.7022,30.7022,30.5671,30.5993,10300.0
2005-02-10 10:40:00,47.65,47.65,47.53,47.55,800.0,30.6636,30.6636,30.5864,30.5993,800.0
2005-02-10 10:45:00,47.52,47.6,47.5,47.5,4900.0,30.58,30.6314,30.5671,30.5671,4900.0
2005-02-10 10:50:00,47.5,47.52,47.3,47.4,8600.0,30.5671,30.58,30.4384,30.5027,8600.0
2005-02-10 10:55:00,47.35,47.45,47.35,47.35,11700.0,30.4706,30.5349,30.4706,30.4706,11700.0
2005-02-10 11:00:00,47.35,47.5,47.35,47.4,12200.0,30.4706,30.5671,30.4706,30.5027,12200.0
2005-02-10 11:05:00,47.38,47.55,47.35,47.5,6400.0,30.4899,30.5993,30.4706,30.5671,6400.0
2005-02-10 11:10:00,47.51,47.51,47.46,47.5,1300.0,30.5735,30.5735,30.5414,30.5671,1300.0
2005-02-10 11:15:00,47.45,47.58,47.45,47.5,2800.0,30.5349,30.6186,30.5349,30.5671,2800.0
2005-02-10 11:20:00,47.46,47.58,47.45,47.5,4500.0,30.5414,30.6186,30.5349,30.5671,4500.0
2005-02-10 11:25:00,47.43,47.43,47.4,47.4,1000.0,30.5221,30.5221,30.5027,30.5027,1000.0
2005-02-10 11:30:00,47.45,47.45,47.4,47.4,3100.0,30.5349,30.5349,30.5027,30.5027,3100.0
2005-02-10 11:35:00,47.36,47.41,47.36,47.41,1100.0,30.477,30.5092,30.477,30.5092,1100.0
2005-02-10 11:40:00,47.36,47.37,47.36,47.37,1000.0,30.477,30.4834,30.477,30.4834,1000.0
2005-02-10 11:45:00,47.35,47.45,47.35,47.45,19300.0,30.4706,30.5349,30.4706,30.5349,19300.0
2005-02-10 11:50:00,47.45,47.45,47.35,47.35,600.0,30.5349,30.5349,30.4706,30.4706,600.0
2005-02-10 11:55:00,47.45,47.45,47.45,47.45,100.0,30.5349,30.5349,30.5349,30.5349,100.0
2005-02-10 12:00:00,47.49,47.49,47.4,47.41,2100.0,30.5607,30.5607,30.5027,30.5092,2100.0
2005-02-10 12:05:00,47.49,47.5,47.47,47.5,800.0,30.5607,30.5671,30.5478,30.5671,800.0
2005-02-10 12:10:00,47.4,47.4,47.05,47.1,14200.0,30.5027,30.5027,30.2775,30.3097,14200.0
2005-02-10 12:15:00,47.15,47.2,47.15,47.2,2400.0,30.3419,30.374,30.3419,30.374,2400.0
2005-02-10 12:20:00,47.25,47.3,47.23,47.23,1300.0,30.4062,30.4384,30.3933,30.3933,1300.0
2005-02-10 12:25:00,47.28,47.4,47.28,47.4,4200.0,30.4255,30.5027,30.4255,30.5027,4200.0
2005-02-10 12:30:00,47.4,47.4,47.36,47.36,2200.0,30.5027,30.5027,30.477,30.477,2200.0
2005-02-10 12:35:00,47.36,47.48,47.36,47.48,2900.0,30.477,30.5542,30.477,30.5542,2900.0
2005-02-10 12:40:00,47.45,47.48,47.45,47.48,3000.0,30.5349,30.5542,30.5349,30.5542,3000.0
2005-02-10 12:45:00,47.5,47.56,47.45,47.55,5300.0,30.5671,30.6057,30.5349,30.5993,5300.0
2005-02-10 12:50:00,47.55,47.75,47.55,47.68,3500.0,30.5993,30.728,30.5993,30.6829,3500.0
2005-02-10 12:55:00,47.69,47.69,47.61,47.66,900.0,30.6894,30.6894,30.6379,30.6701,900.0
2005-02-10 13:00:00,47.62,47.69,47.5,47.69,7300.0,30.6443,30.6894,30.5671,30.6894,7300.0
2005-02-10 13:05:00,47.69,47.89,47.69,47.89,7000.0,30.6894,30.8181,30.6894,30.8181,7000.0
2005-02-10 13:10:00,47.89,48.0,47.75,47.8,7700.0,30.8181,30.8889,30.728,30.7602,7700.0
2005-02-10 13:15:00,47.84,48.0,47.84,47.9,8200.0,30.7859,30.8889,30.7859,30.8245,8200.0
2005-02-10 13:20:00,47.91,48.05,47.89,47.97,7400.0,30.8309,30.921,30.8181,30.8696,7400.0
2005-02-10 13:25:00,47.98,48.05,47.93,47.93,9400.0,30.876,30.921,30.8438,30.8438,9400.0
2005-02-10 13:30:00,48.0,48.1,48.0,48.07,8600.0,30.8889,30.9532,30.8889,30.9339,8600.0
2005-02-10 13:35:00,48.05,48.14,47.95,48.06,8000.0,30.921,30.9789,30.8567,30.9275,8000.0
2005-02-10 13:40:00,48.14,48.14,47.96,48.0,3900.0,30.9789,30.9789,30.8631,30.8889,3900.0
2005-02-10 13:45:00,48.0,48.05,47.95,47.95,2600.0,30.8889,30.921,30.8567,30.8567,2600.0
2005-02-10 13:50:00,47.95,47.95,47.85,47.85,1900.0,30.8567,30.8567,30.7923,30.7923,1900.0
2005-02-10 13:55:00,47.85,47.85,47.8,47.8,600.0,30.7923,30.7923,30.7602,30.7602,600.0
2005-02-10 14:00:00,47.81,47.81,47.75,47.75,2700.0,30.7666,30.7666,30.728,30.728,2700.0
2005-02-10 14:05:00,47.74,47.75,47.7,47.71,32200.0,30.7215,30.728,30.6958,30.7022,32200.0
2005-02-10 14:10:00,47.71,47.75,47.71,47.72,2300.0,30.7022,30.728,30.7022,30.7087,2300.0
2005-02-10 14:15:00,47.73,47.75,47.73,47.75,700.0,30.7151,30.728,30.7151,30.728,700.0
2005-02-10 14:20:00,47.75,47.75,47.75,47.75,3400.0,30.728,30.728,30.728,30.728,3400.0
2005-02-10 14:25:00,47.75,47.75,47.73,47.75,23200.0,30.728,30.728,30.7151,30.728,23200.0
2005-02-10 14:30:00,47.75,47.75,47.75,47.75,0.0,30.728,30.728,30.728,30.728,0.0
2005-02-10 14:35:00,47.73,47.73,47.73,47.73,200.0,30.7151,30.7151,30.7151,30.7151,200.0
2005-02-10 14:40:00,47.75,47.75,47.73,47.73,600.0,30.728,30.728,30.7151,30.7151,600.0
2005-02-10 14:45:00,47.73,47.73,47.71,47.72,5100.0,30.7151,30.7151,30.7022,30.7087,5100.0
2005-02-10 14:50:00,47.7,47.7,47.65,47.66,1700.0,30.6958,30.6958,30.6636,30.6701,1700.0
2005-02-10 14:55:00,47.65,47.7,47.65,47.68,3300.0,30.6636,30.6958,30.6636,30.6829,3300.0
2005-02-10 15:00:00,47.69,47.69,47.6,47.6,3400.0,30.6894,30.6894,30.6314,30.6314,3400.0
2005-02-10 15:05:00,47.55,47.6,47.55,47.6,1800.0,30.5993,30.6314,30.5993,30.6314,1800.0
2005-02-10 15:10:00,47.6,47.6,47.6,47.6,0.0,30.6314,30.6314,30.6314,30.6314,0.0
2005-02-10 15:15:00,47.6,47.6,47.5,47.5,7600.0,30.6314,30.6314,30.5671,30.5671,7600.0
2005-02-10 15:20:00,47.51,47.51,47.42,47.45,4700.0,30.5735,30.5735,30.5156,30.5349,4700.0
2005-02-10 15:25:00,47.45,47.51,47.38,47.5,4800.0,30.5349,30.5735,30.4899,30.5671,4800.0
2005-02-10 15:30:00,47.5,47.6,47.5,47.58,67800.0,30.5671,30.6314,30.5671,30.6186,67800.0
2005-02-10 15:35:00,47.55,47.55,47.5,47.5,2000.0,30.5993,30.5993,30.5671,30.5671,2000.0
2005-02-10 15:40:00,47.51,47.69,47.51,47.67,10500.0,30.5735,30.6894,30.5735,30.6765,10500.0
2005-02-10 15:45:00,47.61,47.7,47.6,47.6,3300.0,30.6379,30.6958,30.6314,30.6314,3300.0
2005-02-10 15:50:00,47.61,47.68,47.61,47.68,1900.0,30.6379,30.6829,30.6379,30.6829,1900.0
2005-02-10 15:55:00,47.68,47.68,47.55,47.55,10100.0,30.6829,30.6829,30.5993,30.5993,10100.0
2005-02-11 09:30:00,47.8,47.95,47.7,47.7,11800.0,30.7602,30.8567,30.6958,30.6958,11800.0
2005-02-11 09:35:00,47.77,47.9,47.7,47.7,4600.0,30.7408,30.8245,30.6958,30.6958,4600.0
2005-02-11 09:40:00,47.67,47.7,47.65,47.7,2900.0,30.6765,30.6958,30.6636,30.6958,2900.0
2005-02-11 09:45:00,47.65,47.65,47.5,47.51,4900.0,30.6636,30.6636,30.5671,30.5735,4900.0
2005-02-11 09:50:00,47.51,47.51,47.35,47.45,15100.0,30.5735,30.5735,30.4706,30.5349,15100.0
2005-02-11 09:55:00,47.45,47.6,47.45,47.6,9000.0,30.5349,30.6314,30.5349,30.6314,9000.0
2005-02-11 10:00:00,47.6,47.6,47.51,47.6,23700.0,30.6314,30.6314,30.5735,30.6314,23700.0
2005-02-11 10:05:00,47.55,47.6,47.55,47.6,12500.0,30.5993,30.6314,30.5993,30.6314,12500.0
2005-02-11 10:10:00,47.62,47.65,47.6,47.6,2900.0,30.6443,30.6636,30.6314,30.6314,2900.0
2005-02-11 10:15:00,47.61,47.65,47.6,47.65,5300.0,30.6379,30.6636,30.6314,30.6636,5300.0
2005-02-11 10:20:00,47.61,47.61,47.61,47.61,100.0,30.6379,30.6379,30.6379,30.6379,100.0
2005-02-11 10:25:00,47.65,47.65,47.61,47.65,4400.0,30.6636,30.6636,30.6379,30.6636,4400.0
2005-02-11 10:30:00,47.65,47.65,47.6,47.65,5200.0,30.6636,30.6636,30.6314,30.6636,5200.0
2005-02-11 10:35:00,47.65,47.66,47.63,47.66,1600.0,30.6636,30.6701,30.6508,30.6701,1600.0
2005-02-11 10:40:00,47.66,47.66,47.64,47.64,700.0,30.6701,30.6701,30.6572,30.6572,700.0
2005-02-11 10:45:00,47.65,47.65,47.65,47.65,700.0,30.6636,30.6636,30.6636,30.6636,700.0
2005-02-11 10:50:00,47.64,47.65,47.63,47.63,7500.0,30.6572,30.6636,30.6508,30.6508,7500.0
2005-02-11 10:55:00,47.64,47.65,47.61,47.65,3900.0,30.6572,30.6636,30.6379,30.6636,3900.0
2005-02-11 11:00:00,47.65,47.65,47.6,47.65,21800.0,30.6636,30.6636,30.6314,30.6636,21800.0
2005-02-11 11:05:00,47.63,47.76,47.61,47.65,15300.0,30.6508,30.7344,30.6379,30.6636,15300.0
2005-02-11 11:10:00,47.65,47.7,47.6,47.6,6600.0,30.6636,30.6958,30.6314,30.6314,6600.0
2005-02-11 11:15:00,47.61,47.76,47.6,47.61,4600.0,30.6379,30.7344,30.6314,30.6379,4600.0
2005-02-11 11:20:00,47.6,47.61,47.4,47.46,7800.0,30.6314,30.6379,30.5027,30.5414,7800.0
2005-02-11 11:25:00,47.45,47.5,47.42,47.5,8900.0,30.5349,30.5671,30.5156,30.5671,8900.0
2005-02-11 11:30:00,47.5,47.5,47.42,47.42,5000.0,30.5671,30.5671,30.5156,30.5156,5000.0
2005-02-11 11:35:00,47.43,47.43,47.41,47.41,2000.0,30.5221,30.5221,30.5092,30.5092,2000.0
2005-02-11 11:40:00,47.41,47.5,47.41,47.5,4900.0,30.5092,30.5671,30.5092,30.5671,4900.0
2005-02-11 11:45:00,47.42,47.42,47.2,47.2,8500.0,30.5156,30.5156,30.374,30.374,8500.0
2005-02-11 11:50:00,47.25,47.3,47.2,47.21,4600.0,30.4062,30.4384,30.374,30.3805,4600.0
2005-02-11 11:55:00,47.21,47.5,47.2,47.5,30500.0,30.3805,30.5671,30.374,30.5671,30500.0
2005-02-11 12:00:00,47.45,47.5,47.43,47.43,7500.0,30.5349,30.5671,30.5221,30.5221,7500.0
2005-02-11 12:05:00,47.47,47.51,47.47,47.5,23100.0,30.5478,30.5735,30.5478,30.5671,23100.0
2005-02-11 12:10:00,47.48,47.5,47.43,47.45,4800.0,30.5542,30.5671,30.5221,30.5349,4800.0
2005-02-11 12:15:00,47.5,47.5,47.4,47.41,7800.0,30.5671,30.5671,30.5027,30.5092,7800.0
2005-02-11 12:20:00,47.41,47.45,47.41,47.45,21300.0,30.5092,30.5349,30.5092,30.5349,21300.0
2005-02-11 12:25:00,47.45,47.45,47.4,47.43,2100.0,30.5349,30.5349,30.5027,30.5221,2100.0
2005-02-11 12:30:00,47.41,47.41,47.32,47.32,5200.0,30.5092,30.5092,30.4513,30.4513,5200.0
2005-02-11 12:35:00,47.3,47.35,47.3,47.35,1900.0,30.4384,30.4706,30.4384,30.4706,1900.0
2005-02-11 12:40:00,47.35,47.44,47.35,47.38,12500.0,30.4706,30.5285,30.4706,30.4899,12500.0
2005-02-11 12:45:00,47.4,47.41,47.35,47.38,17500.0,30.5027,30.5092,30.4706,30.4899,17500.0
2005-02-11 12:50:00,47.35,47.4,47.35,47.4,9200.0,30.4706,30.5027,30.4706,30.5027,9200.0
2005-02-11 12:55:00,47.4,47.5,47.4,47.41,21800.0,30.5027,30.5671,30.5027,30.5092,21800.0
2005-02-11 13:00:00,47.46,47.46,47.39,47.45,17400.0,30.5414,30.5414,30.4963,30.5349,17400.0
2005-02-11 13:05:00,47.4,47.48,47.36,47.45,7300.0,30.5027,30.5542,30.477,30.5349,7300.0
2005-02-11 13:10:00,47.43,47.43,47.43,47.43,400.0,30.5221,30.5221,30.5221,30.5221,400.0
2005-02-11 13:15:00,47.44,47.5,47.44,47.5,20600.0,30.5285,30.5671,30.5285,30.5671,20600.0
2005-02-11 13:20:00,47.5,47.5,47.4,47.49,40300.0,30.5671,30.5671,30.5027,30.5607,40300.0
2005-02-11 13:25:00,47.43,47.45,47.43,47.45,600.0,30.5221,30.5349,30.5221,30.5349,600.0
2005-02-11 13:30:00,47.44,47.45,47.43,47.43,400.0,30.5285,30.5349,30.5221,30.5221,400.0
2005-02-11 13:35:00,47.45,47.47,47.44,47.47,34500.0,30.5349,30.5478,30.5285,30.5478,34500.0
2005-02-11 13:40:00,47.44,47.45,47.44,47.45,600.0,30.5285,30.5349,30.5285,30.5349,600.0
2005-02-11 13:45:00,47.45,47.45,47.36,47.36,5700.0,30.5349,30.5349,30.477,30.477,5700.0
2005-02-11 13:50:00,47.36,47.36,47.35,47.35,1300.0,30.477,30.477,30.4706,30.4706,1300.0
2005-02-11 13:55:00,47.4,47.4,47.36,47.38,2500.0,30.5027,30.5027,30.477,30.4899,2500.0
2005-02-11 14:00:00,47.35,47.35,47.12,47.18,14800.0,30.4706,30.4706,30.3226,30.3612,14800.0
2005-02-11 14:05:00,47.2,47.2,47.05,47.13,4500.0,30.374,30.374,30.2775,30.329,4500.0
2005-02-11 14:10:00,47.14,47.25,47.12,47.25,4200.0,30.3354,30.4062,30.3226,30.4062,4200.0
2005-02-11 14:15:00,47.25,47.3,47.23,47.23,1700.0,30.4062,30.4384,30.3933,30.3933,1700.0
2005-02-11 14:20:00,47.27,47.4,47.27,47.39,1900.0,30.4191,30.5027,30.4191,30.4963,1900.0
2005-02-11 14:25:00,47.39,47.39,47.2,47.23,11000.0,30.4963,30.4963,30.374,30.3933,11000.0
2005-02-11 14:30:00,47.2,47.25,47.18,47.18,12800.0,30.374,30.4062,30.3612,30.3612,12800.0
2005-02-11 14:35:00,47.15,47.18,47.15,47.17,800.0,30.3419,30.3612,30.3419,30.3547,800.0
2005-02-11 14:40:00,47.17,47.2,47.15,47.16,26000.0,30.3547,30.374,30.3419,30.3483,26000.0
2005-02-11 14:45:00,47.16,47.2,47.16,47.2,3200.0,30.3483,30.374,30.3483,30.374,3200.0
2005-02-11 14:50:00,47.2,47.2,47.15,47.15,1500.0,30.374,30.374,30.3419,30.3419,1500.0
2005-02-11 14:55:00,47.16,47.16,47.11,47.12,3400.0,30.3483,30.3483,30.3161,30.3226,3400.0
2005-02-11 15:00:00,47.1,47.11,47.1,47.11,14700.0,30.3097,30.3161,30.3097,30.3161,14700.0
2005-02-11 15:05:00,47.1,47.1,47.09,47.1,6300.0,30.3097,30.3097,30.3033,30.3097,6300.0
2005-02-11 15:10:00,47.09,47.1,47.09,47.1,1800.0,30.3033,30.3097,30.3033,30.3097,1800.0
2005-02-11 15:15:00,47.1,47.1,47.0,47.05,13600.0,30.3097,30.3097,30.2453,30.2775,13600.0
2005-02-11 15:20:00,47.05,47.07,47.0,47.0,4000.0,30.2775,30.2904,30.2453,30.2453,4000.0
2005-02-11 15:25:00,47.01,47.05,47.01,47.05,3500.0,30.2518,30.2775,30.2518,30.2775,3500.0
2005-02-11 15:30:00,47.05,47.05,47.0,47.02,9200.0,30.2775,30.2775,30.2453,30.2582,9200.0
2005-02-11 15:35:00,47.0,47.01,46.92,46.92,15900.0,30.2453,30.2518,30.1939,30.1939,15900.0
2005-02-11 15:40:00,46.92,46.97,46.83,46.84,21000.0,30.1939,30.226,30.1359,30.1424,21000.0
2005-02-11 15:45:00,46.86,46.9,46.86,46.87,7300.0,30.1552,30.181,30.1552,30.1617,7300.0
2005-02-11 15:50:00,46.91,46.94,46.88,46.94,19200.0,30.1874,30.2067,30.1681,30.2067,19200.0
2005-02-11 15:55:00,46.94,47.05,46.94,47.05,18000.0,30.2067,30.2775,30.2067,30.2775,18000.0
2005-02-14 09:30:00,47.35,47.35,47.2,47.2,15500.0,30.4706,30.4706,30.374,30.374,15500.0
2005-02-14 09:35:00,47.2,47.41,47.2,47.25,1700.0,30.374,30.5092,30.374,30.4062,1700.0
2005-02-14 09:40:00,47.19,47.2,47.16,47.16,2600.0,30.3676,30.374,30.3483,30.3483,2600.0
2005-02-14 09:45:00,47.2,47.2,47.1,47.12,3800.0,30.374,30.374,30.3097,30.3226,3800.0
2005-02-14 09:50:00,47.1,47.11,47.05,47.06,6800.0,30.3097,30.3161,30.2775,30.2839,6800.0
2005-02-14 09:55:00,47.0,47.0,46.92,47.0,2200.0,30.2453,30.2453,30.1939,30.2453,2200.0
2005-02-14 10:00:00,47.0,47.0,47.0,47.0,0.0,30.2453,30.2453,30.2453,30.2453,0.0
2005-02-14 10:05:00,46.9,46.98,46.86,46.89,800.0,30.181,30.2325,30.1552,30.1746,800.0
2005-02-14 10:10:00,46.9,46.9,46.89,46.89,2000.0,30.181,30.181,30.1746,30.1746,2000.0
2005-02-14 10:15:00,46.9,46.95,46.89,46.92,2300.0,30.181,30.2132,30.1746,30.1939,2300.0
2005-02-14 10:20:00,46.95,46.97,46.92,46.97,2600.0,30.2132,30.226,30.1939,30.226,2600.0
2005-02-14 10:25:00,46.99,47.0,46.89,46.89,19900.0,30.2389,30.2453,30.1746,30.1746,19900.0
2005-02-14 10:30:00,47.0,47.1,47.0,47.1,11800.0,30.2453,30.3097,30.2453,30.3097,11800.0
2005-02-14 10:35:00,47.09,47.1,47.04,47.05,3600.0,30.3033,30.3097,30.2711,30.2775,3600.0
2005-02-14 10:40:00,47.07,47.1,47.07,47.1,6000.0,30.2904,30.3097,30.2904,30.3097,6000.0
2005-02-14 10:45:00,47.09,47.11,47.08,47.1,2200.0,30.3033,30.3161,30.2968,30.3097,2200.0
2005-02-14 10:50:00,47.11,47.13,47.09,47.1,2800.0,30.3161,30.329,30.3033,30.3097,2800.0
2005-02-14 10:55:00,47.1,47.1,47.08,47.1,1200.0,30.3097,30.3097,30.2968,30.3097,1200.0
2005-02-14 11:00:00,47.08,47.15,47.08,47.15,7500.0,30.2968,30.3419,30.2968,30.3419,7500.0
2005-02-14 11:05:00,47.09,47.14,47.08,47.14,2800.0,30.3033,30.3354,30.2968,30.3354,2800.0
2005-02-14 11:10:00,47.09,47.14,47.09,47.14,900.0,30.3033,30.3354,30.3033,30.3354,900.0
2005-02-14 11:15:00,47.15,47.15,47.09,47.15,3500.0,30.3419,30.3419,30.3033,30.3419,3500.0
2005-02-14 11:20:00,47.2,47.2,47.15,47.15,1600.0,30.374,30.374,30.3419,30.3419,1600.0
2005-02-14 11:25:00,47.15,47.15,47.14,47.14,800.0,30.3419,30.3419,30.3354,30.3354,800.0
2005-02-14 11:30:00,47.14,47.14,47.05,47.05,1200.0,30.3354,30.3354,30.2775,30.2775,1200.0
2005-02-14 11:35:00,47.05,47.05,46.9,47.0,4500.0,30.2775,30.2775,30.181,30.2453,4500.0
2005-02-14 11:40:00,47.0,47.0,46.92,47.0,500.0,30.2453,30.2453,30.1939,30.2453,500.0
2005-02-14 11:45:00,46.92,47.05,46.92,47.05,2500.0,30.1939,30.2775,30.1939,30.2775,2500.0
2005-02-14 11:50:00,47.03,47.05,47.0,47.05,400.0,30.2646,30.2775,30.2453,30.2775,400.0
2005-02-14 11:55:00,47.04,47.05,46.98,46.98,1000.0,30.2711,30.2775,30.2325,30.2325,1000.0
2005-02-14 12:00:00,47.0,47.06,47.0,47.06,1300.0,30.2453,30.2839,30.2453,30.2839,1300.0
2005-02-14 12:05:00,47.05,47.1,47.05,47.1,2000.0,30.2775,30.3097,30.2775,30.3097,2000.0
2005-02-14 12:10:00,47.1,47.1,47.08,47.1,800.0,30.3097,30.3097,30.2968,30.3097,800.0
2005-02-14 12:15:00,47.1,47.1,47.1,47.1,3700.0,30.3097,30.3097,30.3097,30.3097,3700.0
2005-02-14 12:20:00,47.1,47.12,47.1,47.12,400.0,30.3097,30.3226,30.3097,30.3226,400.0
2005-02-14 12:25:00,47.12,47.12,47.0,47.0,1900.0,30.3226,30.3226,30.2453,30.2453,1900.0
2005-02-14 12:30:00,47.01,47.05,47.01,47.03,700.0,30.2518,30.2775,30.2518,30.2646,700.0
2005-02-14 12:35:00,47.11,47.12,47.03,47.08,700.0,30.3161,30.3226,30.2646,30.2968,700.0
2005-02-14 12:40:00,47.12,47.12,47.03,47.12,2200.0,30.3226,30.3226,30.2646,30.3226,2200.0
2005-02-14 12:45:00,47.12,47.13,47.08,47.08,1500.0,30.3226,30.329,30.2968,30.2968,1500.0
2005-02-14 12:50:00,47.13,47.2,47.13,47.2,6700.0,30.329,30.374,30.329,30.374,6700.0
2005-02-14 12:55:00,47.2,47.45,47.2,47.43,7900.0,30.374,30.5349,30.374,30.5221,7900.0
2005-02-14 13:00:00,47.44,47.46,47.36,47.37,4100.0,30.5285,30.5414,30.477,30.4834,4100.0
2005-02-14 13:05:00,47.36,47.36,47.25,47.35,6100.0,30.477,30.477,30.4062,30.4706,6100.0
2005-02-14 13:10:00,47.35,47.36,47.31,47.31,1500.0,30.4706,30.477,30.4448,30.4448,1500.0
2005-02-14 13:15:00,47.35,47.36,47.35,47.36,300.0,30.4706,30.477,30.4706,30.477,300.0
2005-02-14 13:20:00,47.36,47.41,47.35,47.36,7100.0,30.477,30.5092,30.4706,30.477,7100.0
2005-02-14 13:25:00,47.31,47.4,47.31,47.4,2100.0,30.4448,30.5027,30.4448,30.5027,2100.0
2005-02-14 13:30:00,47.4,47.4,47.3,47.4,1700.0,30.5027,30.5027,30.4384,30.5027,1700.0
2005-02-14 13:35:00,47.39,47.39,47.33,47.33,700.0,30.4963,30.4963,30.4577,30.4577,700.0
2005-02-14 13:40:00,47.31,47.4,47.31,47.34,700.0,30.4448,30.5027,30.4448,30.4641,700.0
2005-02-14 13:45:00,47.34,47.34,47.34,47.34,200.0,30.4641,30.4641,30.4641,30.4641,200.0
2005-02-14 13:50:00,47.36,47.42,47.36,47.42,1100.0,30.477,30.5156,30.477,30.5156,1100.0
2005-02-14 13:55:00,47.4,47.4,47.3,47.3,600.0,30.5027,30.5027,30.4384,30.4384,600.0
2005-02-14 14:00:00,47.3,47.3,47.23,47.23,900.0,30.4384,30.4384,30.3933,30.3933,900.0
2005-02-14 14:05:00,47.23,47.26,47.22,47.26,2300.0,30.3933,30.4127,30.3869,30.4127,2300.0
2005-02-14 14:10:00,47.24,47.26,47.24,47.26,400.0,30.3998,30.4127,30.3998,30.4127,400.0
2005-02-14 14:15:00,47.26,47.29,47.26,47.29,3300.0,30.4127,30.432,30.4127,30.432,3300.0
2005-02-14 14:20:00,47.29,47.29,47.29,47.29,300.0,30.432,30.432,30.432,30.432,300.0
2005-02-14 14:25:00,47.26,47.3,47.26,47.27,1200.0,30.4127,30.4384,30.4127,30.4191,1200.0
2005-02-14 14:30:00,47.3,47.3,47.27,47.27,500.0,30.4384,30.4384,30.4191,30.4191,500.0
2005-02-14 14:35:00,47.3,47.3,47.22,47.23,1100.0,30.4384,30.4384,30.3869,30.3933,1100.0
2005-02-14 14:40:00,47.21,47.28,47.21,47.21,1200.0,30.3805,30.4255,30.3805,30.3805,1200.0
2005-02-14 14:45:00,47.27,47.27,47.22,47.22,500.0,30.4191,30.4191,30.3869,30.3869,500.0
2005-02-14 14:50:00,47.21,47.23,47.21,47.23,200.0,30.3805,30.3933,30.3805,30.3933,200.0
2005-02-14 14:55:00,47.28,47.49,47.28,47.45,5900.0,30.4255,30.5607,30.4255,30.5349,5900.0
2005-02-14 15:00:00,47.45,47.49,47.45,47.49,2100.0,30.5349,30.5607,30.5349,30.5607,2100.0
2005-02-14 15:05:00,47.49,47.49,47.45,47.45,5300.0,30.5607,30.5607,30.5349,30.5349,5300.0
2005-02-14 15:10:00,47.4,47.45,47.4,47.41,1400.0,30.5027,30.5349,30.5027,30.5092,1400.0
2005-02-14 15:15:00,47.45,47.51,47.45,47.5,9300.0,30.5349,30.5735,30.5349,30.5671,9300.0
2005-02-14 15:20:00,47.49,47.5,47.4,47.45,2800.0,30.5607,30.5671,30.5027,30.5349,2800.0
2005-02-14 15:25:00,47.45,47.48,47.43,47.48,3000.0,30.5349,30.5542,30.5221,30.5542,3000.0
2005-02-14 15:30:00,47.5,47.53,47.5,47.53,4900.0,30.5671,30.5864,30.5671,30.5864,4900.0
2005-02-14 15:35:00,47.51,47.51,47.5,47.5,500.0,30.5735,30.5735,30.5671,30.5671,500.0
2005-02-14 15:40:00,47.52,47.64,47.52,47.64,7300.0,30.58,30.6572,30.58,30.6572,7300.0
2005-02-14 15:45:00,47.55,47.63,47.5,47.6,4700.0,30.5993,30.6508,30.5671,30.6314,4700.0
2005-02-14 15:50:00,47.6,47.69,47.57,47.69,24700.0,30.6314,30.6894,30.6121,30.6894,24700.0
2005-02-14 15:55:00,47.7,48.03,47.7,48.0,28900.0,30.6958,30.9082,30.6958,30.8889,28900.0
2005-02-15 09:30:00,48.5,48.5,48.28,48.28,37800.0,31.2106,31.2106,31.069,31.069,37800.0
2005-02-15 09:35:00,48.28,48.28,48.18,48.18,11900.0,31.069,31.069,31.0047,31.0047,11900.0
2005-02-15 09:40:00,48.19,48.4,48.19,48.4,17900.0,31.0111,31.1463,31.0111,31.1463,17900.0
2005-02-15 09:45:00,48.34,48.88,48.34,48.8,40000.0,31.1077,31.4552,31.1077,31.4037,40000.0
2005-02-15 09:50:00,48.8,48.9,48.58,48.65,56100.0,31.4037,31.468,31.2621,31.3071,56100.0
2005-02-15 09:55:00,48.58,48.79,48.55,48.79,27100.0,31.2621,31.3972,31.2428,31.3972,27100.0
2005-02-15 10:00:00,48.89,48.94,48.65,48.78,17500.0,31.4616,31.4938,31.3071,31.3908,17500.0
2005-02-15 10:05:00,48.75,48.76,48.57,48.57,14700.0,31.3715,31.3779,31.2557,31.2557,14700.0
2005-02-15 10:10:00,48.64,48.74,48.57,48.74,12400.0,31.3007,31.3651,31.2557,31.3651,12400.0
2005-02-15 10:15:00,48.75,48.9,48.72,48.79,21400.0,31.3715,31.468,31.3522,31.3972,21400.0
2005-02-15 10:20:00,48.93,48.93,48.77,48.8,12500.0,31.4873,31.4873,31.3844,31.4037,12500.0
2005-02-15 10:25:00,48.78,48.95,48.73,48.88,35500.0,31.3908,31.5002,31.3586,31.4552,35500.0
2005-02-15 10:30:00,48.88,49.06,48.81,49.01,60900.0,31.4552,31.571,31.4101,31.5388,60900.0
2005-02-15 10:35:00,49.01,49.07,48.94,49.07,42000.0,31.5388,31.5774,31.4938,31.5774,42000.0
2005-02-15 10:40:00,49.07,49.08,48.9,48.96,7000.0,31.5774,31.5839,31.468,31.5066,7000.0
2005-02-15 10:45:00,48.92,49.0,48.92,48.98,5200.0,31.4809,31.5324,31.4809,31.5195,5200.0
2005-02-15 10:50:00,49.0,49.1,49.0,49.1,10800.0,31.5324,31.5967,31.5324,31.5967,10800.0
2005-02-15 10:55:00,49.1,49.22,49.06,49.22,28800.0,31.5967,31.6739,31.571,31.6739,28800.0
2005-02-15 11:00:00,49.22,49.35,48.99,49.23,67000.0,31.6739,31.7576,31.5259,31.6804,67000.0
2005-02-15 11:05:00,49.24,49.29,49.1,49.29,12700.0,31.6868,31.719,31.5967,31.719,12700.0
2005-02-15 11:10:00,49.28,49.4,49.27,49.4,20700.0,31.7126,31.7898,31.7061,31.7898,20700.0
2005-02-15 11:15:00,49.41,49.8,49.38,49.76,61800.0,31.7962,32.0472,31.7769,32.0214,61800.0
2005-02-15 11:20:00,49.75,50.0,49.65,49.65,67800.0,32.015,32.1759,31.9507,31.9507,67800.0
2005-02-15 11:25:00,49.68,50.0,49.68,50.0,101600.0,31.97,32.1759,31.97,32.1759,101600.0
2005-02-15 11:30:00,50.0,50.07,49.57,49.65,35600.0,32.1759,32.2209,31.8992,31.9507,35600.0
2005-02-15 11:35:00,49.6,49.75,49.6,49.7,10600.0,31.9185,32.015,31.9185,31.9828,10600.0
2005-02-15 11:40:00,49.75,49.8,49.65,49.7,8900.0,32.015,32.0472,31.9507,31.9828,8900.0
2005-02-15 11:45:00,49.69,49.7,49.4,49.41,21800.0,31.9764,31.9828,31.7898,31.7962,21800.0
2005-02-15 11:50:00,49.44,49.58,49.38,49.58,10400.0,31.8155,31.9056,31.7769,31.9056,10400.0
2005-02-15 11:55:00,49.54,49.6,49.54,49.58,10800.0,31.8799,31.9185,31.8799,31.9056,10800.0
2005-02-15 12:00:00,49.55,49.69,49.51,49.65,6100.0,31.8863,31.9764,31.8606,31.9507,6100.0
2005-02-15 12:05:00,49.68,49.69,49.5,49.5,10700.0,31.97,31.9764,31.8541,31.8541,10700.0
2005-02-15 12:10:00,49.6,49.6,49.42,49.42,15300.0,31.9185,31.9185,31.8027,31.8027,15300.0
2005-02-15 12:15:00,49.42,49.5,49.42,49.5,6900.0,31.8027,31.8541,31.8027,31.8541,6900.0
2005-02-15 12:20:00,49.5,49.6,49.5,49.6,2800.0,31.8541,31.9185,31.8541,31.9185,2800.0
2005-02-15 12:25:00,49.6,49.6,49.5,49.5,3600.0,31.9185,31.9185,31.8541,31.8541,3600.0
2005-02-15 12:30:00,49.48,49.66,49.48,49.66,11200.0,31.8413,31.9571,31.8413,31.9571,11200.0
2005-02-15 12:35:00,49.66,49.74,49.6,49.65,11900.0,31.9571,32.0086,31.9185,31.9507,11900.0
2005-02-15 12:40:00,49.66,49.71,49.51,49.51,24500.0,31.9571,31.9893,31.8606,31.8606,24500.0
2005-02-15 12:45:00,49.55,49.55,49.4,49.48,15100.0,31.8863,31.8863,31.7898,31.8413,15100.0
2005-02-15 12:50:00,49.5,49.64,49.48,49.6,6100.0,31.8541,31.9442,31.8413,31.9185,6100.0
2005-02-15 12:55:00,49.51,49.6,49.49,49.5,10700.0,31.8606,31.9185,31.8477,31.8541,10700.0
2005-02-15 13:00:00,49.6,49.6,49.52,49.52,600.0,31.9185,31.9185,31.867,31.867,600.0
2005-02-15 13:05:00,49.54,49.54,49.49,49.5,11100.0,31.8799,31.8799,31.8477,31.8541,11100.0
2005-02-15 13:10:00,49.48,49.5,49.45,49.46,10000.0,31.8413,31.8541,31.822,31.8284,10000.0
2005-02-15 13:15:00,49.53,49.53,49.47,49.5,5800.0,31.8734,31.8734,31.8348,31.8541,5800.0
2005-02-15 13:20:00,49.5,49.5,49.45,49.46,11200.0,31.8541,31.8541,31.822,31.8284,11200.0
2005-02-15 13:25:00,49.45,49.46,49.3,49.3,23400.0,31.822,31.8284,31.7254,31.7254,23400.0
2005-02-15 13:30:00,49.31,49.31,49.22,49.3,11100.0,31.7319,31.7319,31.6739,31.7254,11100.0
2005-02-15 13:35:00,49.28,49.28,49.02,49.19,18400.0,31.7126,31.7126,31.5452,31.6546,18400.0
2005-02-15 13:40:00,49.2,49.26,49.17,49.26,39800.0,31.6611,31.6997,31.6418,31.6997,39800.0
2005-02-15 13:45:00,49.26,49.27,49.2,49.21,2500.0,31.6997,31.7061,31.6611,31.6675,2500.0
2005-02-15 13:50:00,49.21,49.32,49.21,49.3,22600.0,31.6675,31.7383,31.6675,31.7254,22600.0
2005-02-15 13:55:00,49.5,49.5,49.05,49.05,31800.0,31.8541,31.8541,31.5645,31.5645,31800.0
2005-02-15 14:00:00,49.02,49.2,49.02,49.2,6300.0,31.5452,31.6611,31.5452,31.6611,6300.0
2005-02-15 14:05:00,49.2,49.21,49.12,49.12,26100.0,31.6611,31.6675,31.6096,31.6096,26100.0
2005-02-15 14:10:00,49.16,49.16,49.05,49.1,14000.0,31.6353,31.6353,31.5645,31.5967,14000.0
2005-02-15 14:15:00,49.06,49.1,49.0,49.0,37600.0,31.571,31.5967,31.5324,31.5324,37600.0
2005-02-15 14:20:00,49.0,49.11,49.0,49.11,31100.0,31.5324,31.6032,31.5324,31.6032,31100.0
2005-02-15 14:25:00,49.12,49.2,49.1,49.19,5700.0,31.6096,31.6611,31.5967,31.6546,5700.0
2005-02-15 14:30:00,49.15,49.2,49.12,49.2,18000.0,31.6289,31.6611,31.6096,31.6611,18000.0
2005-02-15 14:35:00,49.19,49.19,49.15,49.17,3400.0,31.6546,31.6546,31.6289,31.6418,3400.0
2005-02-15 14:40:00,49.17,49.2,49.13,49.2,1300.0,31.6418,31.6611,31.616,31.6611,1300.0
2005-02-15 14:45:00,49.22,49.35,49.22,49.35,27800.0,31.6739,31.7576,31.6739,31.7576,27800.0
2005-02-15 14:50:00,49.3,50.2,49.3,49.54,31100.0,31.7254,32.3046,31.7254,31.8799,31100.0
2005-02-15 14:55:00,49.32,49.55,49.32,49.48,5400.0,31.7383,31.8863,31.7383,31.8413,5400.0
2005-02-15 15:00:00,49.56,49.73,49.53,49.73,15700.0,31.8927,32.0021,31.8734,32.0021,15700.0
2005-02-15 15:05:00,49.7,49.73,49.7,49.73,19400.0,31.9828,32.0021,31.9828,32.0021,19400.0
2005-02-15 15:10:00,49.7,49.74,49.7,49.74,18400.0,31.9828,32.0086,31.9828,32.0086,18400.0
2005-02-15 15:15:00,49.74,49.85,49.74,49.84,24300.0,32.0086,32.0794,32.0086,32.0729,24300.0
2005-02-15 15:20:00,49.81,49.98,49.81,49.98,36100.0,32.0536,32.163,32.0536,32.163,36100.0
2005-02-15 15:25:00,49.98,50.11,49.98,50.06,75500.0,32.163,32.2467,32.163,32.2145,75500.0
2005-02-15 15:30:00,50.06,50.35,50.02,50.35,54600.0,32.2145,32.4011,32.1888,32.4011,54600.0
2005-02-15 15:35:00,50.5,50.5,50.21,50.4,87700.0,32.4977,32.4977,32.311,32.4333,87700.0
2005-02-15 15:40:00,50.4,50.72,50.35,50.56,66700.0,32.4333,32.6392,32.4011,32.5363,66700.0
2005-02-15 15:45:00,50.61,50.97,50.56,50.63,55600.0,32.5684,32.8001,32.5363,32.5813,55600.0
2005-02-15 15:50:00,50.7,50.95,50.6,50.95,111700.0,32.6264,32.7872,32.562,32.7872,111700.0
2005-02-15 15:55:00,50.95,51.4,50.9,50.96,157100.0,32.7872,33.0768,32.7551,32.7937,157100.0
2005-02-16 09:30:00,50.9,50.9,50.08,50.37,58000.0,32.7551,32.7551,32.2274,32.414,58000.0
2005-02-16 09:35:00,50.35,50.6,50.2,50.26,41400.0,32.4011,32.562,32.3046,32.3432,41400.0
2005-02-16 09:40:00,50.26,50.5,50.11,50.35,20100.0,32.3432,32.4977,32.2467,32.4011,20100.0
2005-02-16 09:45:00,50.45,50.6,50.38,50.48,16600.0,32.4655,32.562,32.4204,32.4848,16600.0
2005-02-16 09:50:00,50.45,50.49,50.37,50.43,4700.0,32.4655,32.4912,32.414,32.4526,4700.0
2005-02-16 09:55:00,50.4,50.49,50.3,50.31,17600.0,32.4333,32.4912,32.3689,32.3754,17600.0
2005-02-16 10:00:00,50.31,50.31,49.9,49.9,43400.0,32.3754,32.3754,32.1115,32.1115,43400.0
2005-02-16 10:05:00,49.91,50.1,49.9,49.95,25100.0,32.118,32.2402,32.1115,32.1437,25100.0
2005-02-16 10:10:00,49.99,50.1,49.88,50.0,19500.0,32.1695,32.2402,32.0987,32.1759,19500.0
2005-02-16 10:15:00,49.99,50.17,49.97,50.16,16500.0,32.1695,32.2853,32.1566,32.2789,16500.0
2005-02-16 10:20:00,50.09,50.09,49.96,50.02,15900.0,32.2338,32.2338,32.1502,32.1888,15900.0
2005-02-16 10:25:00,49.99,50.02,49.9,49.95,15500.0,32.1695,32.1888,32.1115,32.1437,15500.0
2005-02-16 10:30:00,49.96,50.02,49.9,50.02,27000.0,32.1502,32.1888,32.1115,32.1888,27000.0
2005-02-16 10:35:00,50.04,50.19,50.0,50.0,14300.0,32.2016,32.2982,32.1759,32.1759,14300.0
2005-02-16 10:40:00,50.0,50.08,50.0,50.05,7800.0,32.1759,32.2274,32.1759,32.2081,7800.0
2005-02-16 10:45:00,50.0,50.04,50.0,50.04,7500.0,32.1759,32.2016,32.1759,32.2016,7500.0
2005-02-16 10:50:00,50.04,50.1,50.01,50.08,11500.0,32.2016,32.2402,32.1823,32.2274,11500.0
2005-02-16 10:55:00,50.1,50.14,50.08,50.08,8300.0,32.2402,32.266,32.2274,32.2274,8300.0
2005-02-16 11:00:00,50.13,50.18,50.1,50.15,6000.0,32.2595,32.2917,32.2402,32.2724,6000.0
2005-02-16 11:05:00,50.14,50.14,50.04,50.06,6900.0,32.266,32.266,32.2016,32.2145,6900.0
2005-02-16 11:10:00,50.06,50.08,50.0,50.05,8300.0,32.2145,32.2274,32.1759,32.2081,8300.0
2005-02-16 11:15:00,50.03,50.18,50.03,50.14,8600.0,32.1952,32.2917,32.1952,32.266,8600.0
2005-02-16 11:20:00,50.13,50.13,50.06,50.1,2400.0,32.2595,32.2595,32.2145,32.2402,2400.0
2005-02-16 11:25:00,50.06,50.08,50.0,50.0,13400.0,32.2145,32.2274,32.1759,32.1759,13400.0
2005-02-16 11:30:00,50.0,50.06,50.0,50.01,6300.0,32.1759,32.2145,32.1759,32.1823,6300.0
2005-02-16 11:35:00,50.0,50.09,50.0,50.07,6200.0,32.1759,32.2338,32.1759,32.2209,6200.0
2005-02-16 11:40:00,50.07,50.15,50.0,50.15,15700.0,32.2209,32.2724,32.1759,32.2724,15700.0
2005-02-16 11:45:00,50.14,50.18,50.1,50.18,5000.0,32.266,32.2917,32.2402,32.2917,5000.0
2005-02-16 11:50:00,50.18,50.18,50.13,50.18,5600.0,32.2917,32.2917,32.2595,32.2917,5600.0
2005-02-16 11:55:00,50.18,50.18,50.13,50.13,1900.0,32.2917,32.2917,32.2595,32.2595,1900.0
2005-02-16 12:00:00,50.13,50.13,50.05,50.12,7000.0,32.2595,32.2595,32.2081,32.2531,7000.0
2005-02-16 12:05:00,50.12,50.12,50.05,50.1,4100.0,32.2531,32.2531,32.2081,32.2402,4100.0
2005-02-16 12:10:00,50.1,50.1,50.01,50.08,3200.0,32.2402,32.2402,32.1823,32.2274,3200.0
2005-02-16 12:15:00,50.09,50.1,50.03,50.1,13400.0,32.2338,32.2402,32.1952,32.2402,13400.0
2005-02-16 12:20:00,50.1,50.15,50.08,50.15,9700.0,32.2402,32.2724,32.2274,32.2724,9700.0
2005-02-16 12:25:00,50.18,50.18,50.13,50.13,3300.0,32.2917,32.2917,32.2595,32.2595,3300.0
2005-02-16 12:30:00,50.18,50.2,50.12,50.2,9500.0,32.2917,32.3046,32.2531,32.3046,9500.0
2005-02-16 12:35:00,50.2,50.24,50.2,50.24,4600.0,32.3046,32.3303,32.3046,32.3303,4600.0
2005-02-16 12:40:00,50.23,50.25,50.13,50.24,5400.0,32.3239,32.3368,32.2595,32.3303,5400.0
2005-02-16 12:45:00,50.23,50.23,50.17,50.23,2100.0,32.3239,32.3239,32.2853,32.3239,2100.0
2005-02-16 12:50:00,50.23,50.23,50.05,50.16,3300.0,32.3239,32.3239,32.2081,32.2789,3300.0
2005-02-16 12:55:00,50.1,50.17,50.1,50.17,1100.0,32.2402,32.2853,32.2402,32.2853,1100.0
2005-02-16 13:00:00,50.17,50.19,50.1,50.19,5600.0,32.2853,32.2982,32.2402,32.2982,5600.0
2005-02-16 13:05:00,50.19,50.2,50.15,50.2,4400.0,32.2982,32.3046,32.2724,32.3046,4400.0
2005-02-16 13:10:00,50.2,50.2,50.1,50.1,1700.0,32.3046,32.3046,32.2402,32.2402,1700.0
2005-02-16 13:15:00,50.13,50.13,50.04,50.11,1200.0,32.2595,32.2595,32.2016,32.2467,1200.0
2005-02-16 13:20:00,50.11,50.11,50.01,50.01,7200.0,32.2467,32.2467,32.1823,32.1823,7200.0
2005-02-16 13:25:00,50.02,50.02,50.0,50.02,3800.0,32.1888,32.1888,32.1759,32.1888,3800.0
2005-02-16 13:30:00,50.01,50.02,50.0,50.0,10400.0,32.1823,32.1888,32.1759,32.1759,10400.0
2005-02-16 13:35:00,50.01,50.09,50.0,50.08,3800.0,32.1823,32.2338,32.1759,32.2274,3800.0
2005-02-16 13:40:00,50.08,50.08,50.01,50.04,1000.0,32.2274,32.2274,32.1823,32.2016,1000.0
2005-02-16 13:45:00,50.04,50.08,50.0,50.06,5600.0,32.2016,32.2274,32.1759,32.2145,5600.0
2005-02-16 13:50:00,50.06,50.06,50.05,50.06,2200.0,32.2145,32.2145,32.2081,32.2145,2200.0
2005-02-16 13:55:00,50.06,50.08,50.06,50.06,1200.0,32.2145,32.2274,32.2145,32.2145,1200.0
2005-02-16 14:00:00,50.08,50.15,50.08,50.15,1400.0,32.2274,32.2724,32.2274,32.2724,1400.0
2005-02-16 14:05:00,50.15,50.15,50.14,50.15,1100.0,32.2724,32.2724,32.266,32.2724,1100.0
2005-02-16 14:10:00,50.18,50.18,50.1,50.14,1800.0,32.2917,32.2917,32.2402,32.266,1800.0
2005-02-16 14:15:00,50.15,50.15,50.0,50.03,4100.0,32.2724,32.2724,32.1759,32.1952,4100.0
2005-02-16 14:20:00,50.0,50.07,50.0,50.0,8400.0,32.1759,32.2209,32.1759,32.1759,8400.0
2005-02-16 14:25:00,50.03,50.03,50.0,50.0,4100.0,32.1952,32.1952,32.1759,32.1759,4100.0
2005-02-16 14:30:00,50.01,50.04,50.0,50.04,5800.0,32.1823,32.2016,32.1759,32.2016,5800.0
2005-02-16 14:35:00,50.0,50.05,50.0,50.04,2800.0,32.1759,32.2081,32.1759,32.2016,2800.0
2005-02-16 14:40:00,50.05,50.15,50.05,50.15,4700.0,32.2081,32.2724,32.2081,32.2724,4700.0
2005-02-16 14:45:00,50.15,50.15,50.05,50.13,2000.0,32.2724,32.2724,32.2081,32.2595,2000.0
2005-02-16 14:50:00,50.13,50.13,50.07,50.07,1800.0,32.2595,32.2595,32.2209,32.2209,1800.0
2005-02-16 14:55:00,50.07,50.13,50.04,50.13,3200.0,32.2209,32.2595,32.2016,32.2595,3200.0
2005-02-16 15:00:00,50.13,50.13,50.01,50.01,2100.0,32.2595,32.2595,32.1823,32.1823,2100.0
2005-02-16 15:05:00,50.0,50.07,50.0,50.07,2300.0,32.1759,32.2209,32.1759,32.2209,2300.0
2005-02-16 15:10:00,50.07,50.09,50.0,50.0,4800.0,32.2209,32.2338,32.1759,32.1759,4800.0
2005-02-16 15:15:00,50.0,50.0,49.7,49.75,23900.0,32.1759,32.1759,31.9828,32.015,23900.0
2005-02-16 15:20:00,49.75,49.93,49.75,49.9,4000.0,32.015,32.1308,32.015,32.1115,4000.0
2005-02-16 15:25:00,49.84,49.98,49.77,49.98,4500.0,32.0729,32.163,32.0279,32.163,4500.0
2005-02-16 15:30:00,49.97,49.97,49.86,49.87,7700.0,32.1566,32.1566,32.0858,32.0922,7700.0
2005-02-16 15:35:00,49.83,49.95,49.77,49.91,35800.0,32.0665,32.1437,32.0279,32.118,35800.0
2005-02-16 15:40:00,49.9,50.0,49.83,49.86,13100.0,32.1115,32.1759,32.0665,32.0858,13100.0
2005-02-16 15:45:00,49.88,49.93,49.88,49.93,2700.0,32.0987,32.1308,32.0987,32.1308,2700.0
2005-02-16 15:50:00,49.84,49.9,49.71,49.71,17400.0,32.0729,32.1115,31.9893,31.9893,17400.0
2005-02-16 15:55:00,49.7,49.75,49.65,49.67,15400.0,31.9828,32.015,31.9507,31.9635,15400.0
2005-02-17 09:30:00,50.5,50.5,50.3,50.5,39000.0,32.4977,32.4977,32.3689,32.4977,39000.0
2005-02-17 09:35:00,50.55,51.0,50.55,51.0,36300.0,32.5298,32.8194,32.5298,32.8194,36300.0
2005-02-17 09:40:00,51.0,51.29,50.89,50.93,30500.0,32.8194,33.006,32.7486,32.7744,30500.0
2005-02-17 09:45:00,50.93,51.14,50.89,50.98,9300.0,32.7744,32.9095,32.7486,32.8065,9300.0
2005-02-17 09:50:00,51.14,51.15,50.8,50.85,9500.0,32.9095,32.9159,32.6907,32.7229,9500.0
2005-02-17 09:55:00,50.73,51.1,50.73,51.0,21700.0,32.6457,32.8838,32.6457,32.8194,21700.0
2005-02-17 10:00:00,50.76,50.95,50.76,50.89,6700.0,32.665,32.7872,32.665,32.7486,6700.0
2005-02-17 10:05:00,50.86,50.9,50.71,50.83,11900.0,32.7293,32.7551,32.6328,32.71,11900.0
2005-02-17 10:10:00,50.75,50.78,50.3,50.55,10300.0,32.6585,32.6778,32.3689,32.5298,10300.0
2005-02-17 10:15:00,50.51,50.55,50.37,50.49,13000.0,32.5041,32.5298,32.414,32.4912,13000.0
2005-02-17 10:20:00,50.46,50.46,50.2,50.2,8600.0,32.4719,32.4719,32.3046,32.3046,8600.0
2005-02-17 10:25:00,50.2,50.23,49.75,50.07,30500.0,32.3046,32.3239,32.015,32.2209,30500.0
2005-02-17 10:30:00,50.07,50.12,49.95,50.0,17900.0,32.2209,32.2531,32.1437,32.1759,17900.0
2005-02-17 10:35:00,49.97,49.97,49.8,49.87,7600.0,32.1566,32.1566,32.0472,32.0922,7600.0
2005-02-17 10:40:00,49.95,50.05,49.9,50.0,12900.0,32.1437,32.2081,32.1115,32.1759,12900.0
2005-02-17 10:45:00,50.02,50.06,50.0,50.05,5700.0,32.1888,32.2145,32.1759,32.2081,5700.0
2005-02-17 10:50:00,50.01,50.1,50.0,50.1,8000.0,32.1823,32.2402,32.1759,32.2402,8000.0
2005-02-17 10:55:00,50.0,50.0,49.88,49.93,3700.0,32.1759,32.1759,32.0987,32.1308,3700.0
2005-02-17 11:00:00,49.85,49.98,49.85,49.98,2700.0,32.0794,32.163,32.0794,32.163,2700.0
2005-02-17 11:05:00,49.99,50.0,49.93,49.93,2800.0,32.1695,32.1759,32.1308,32.1308,2800.0
2005-02-17 11:10:00,49.89,49.95,49.87,49.9,5700.0,32.1051,32.1437,32.0922,32.1115,5700.0
2005-02-17 11:15:00,49.8,49.83,49.72,49.72,8900.0,32.0472,32.0665,31.9957,31.9957,8900.0
2005-02-17 11:20:00,49.75,49.81,49.75,49.81,3100.0,32.015,32.0536,32.015,32.0536,3100.0
2005-02-17 11:25:00,49.74,49.84,49.72,49.8,13000.0,32.0086,32.0729,31.9957,32.0472,13000.0
2005-02-17 11:30:00,49.74,49.77,49.72,49.74,6800.0,32.0086,32.0279,31.9957,32.0086,6800.0
2005-02-17 11:35:00,49.72,49.74,49.65,49.65,10800.0,31.9957,32.0086,31.9507,31.9507,10800.0
2005-02-17 11:40:00,49.65,49.74,49.65,49.73,5100.0,31.9507,32.0086,31.9507,32.0021,5100.0
2005-02-17 11:45:00,49.73,49.75,49.7,49.75,2100.0,32.0021,32.015,31.9828,32.015,2100.0
2005-02-17 11:50:00,49.75,49.75,49.7,49.7,1800.0,32.015,32.015,31.9828,31.9828,1800.0
2005-02-17 11:55:00,49.74,49.74,49.7,49.72,800.0,32.0086,32.0086,31.9828,31.9957,800.0
2005-02-17 12:00:00,49.69,49.72,49.66,49.7,7600.0,31.9764,31.9957,31.9571,31.9828,7600.0
2005-02-17 12:05:00,49.72,49.72,49.72,49.72,2800.0,31.9957,31.9957,31.9957,31.9957,2800.0
2005-02-17 12:10:00,49.69,49.73,49.69,49.73,2500.0,31.9764,32.0021,31.9764,32.0021,2500.0
2005-02-17 12:15:00,49.73,49.73,49.67,49.7,13700.0,32.0021,32.0021,31.9635,31.9828,13700.0
2005-02-17 12:20:00,49.71,49.71,49.7,49.7,200.0,31.9893,31.9893,31.9828,31.9828,200.0
2005-02-17 12:25:00,49.67,49.7,49.65,49.7,3800.0,31.9635,31.9828,31.9507,31.9828,3800.0
2005-02-17 12:30:00,49.69,49.7,49.67,49.7,3500.0,31.9764,31.9828,31.9635,31.9828,3500.0
2005-02-17 12:35:00,49.7,49.71,49.7,49.71,4200.0,31.9828,31.9893,31.9828,31.9893,4200.0
2005-02-17 12:40:00,49.71,49.74,49.71,49.73,5400.0,31.9893,32.0086,31.9893,32.0021,5400.0
2005-02-17 12:45:00,49.73,49.77,49.73,49.77,10500.0,32.0021,32.0279,32.0021,32.0279,10500.0
2005-02-17 12:50:00,49.78,49.9,49.78,49.9,14600.0,32.0343,32.1115,32.0343,32.1115,14600.0
2005-02-17 12:55:00,49.9,50.16,49.9,50.16,11500.0,32.1115,32.2789,32.1115,32.2789,11500.0
2005-02-17 13:00:00,50.18,50.18,50.06,50.06,4300.0,32.2917,32.2917,32.2145,32.2145,4300.0
2005-02-17 13:05:00,50.06,50.06,49.96,50.0,1800.0,32.2145,32.2145,32.1502,32.1759,1800.0
2005-02-17 13:10:00,50.0,50.0,49.85,49.85,5500.0,32.1759,32.1759,32.0794,32.0794,5500.0
2005-02-17 13:15:00,49.86,49.95,49.86,49.95,4600.0,32.0858,32.1437,32.0858,32.1437,4600.0
2005-02-17 13:20:00,49.89,49.95,49.85,49.91,5900.0,32.1051,32.1437,32.0794,32.118,5900.0
2005-02-17 13:25:00,49.9,49.95,49.9,49.91,2800.0,32.1115,32.1437,32.1115,32.118,2800.0
2005-02-17 13:30:00,49.95,49.95,49.95,49.95,500.0,32.1437,32.1437,32.1437,32.1437,500.0
2005-02-17 13:35:00,49.95,49.95,49.9,49.9,1400.0,32.1437,32.1437,32.1115,32.1115,1400.0
2005-02-17 13:40:00,49.91,49.91,49.72,49.72,8100.0,32.118,32.118,31.9957,31.9957,8100.0
2005-02-17 13:45:00,49.76,49.79,49.76,49.79,600.0,32.0214,32.0408,32.0214,32.0408,600.0
2005-02-17 13:50:00,49.78,49.78,49.7,49.7,5900.0,32.0343,32.0343,31.9828,31.9828,5900.0
2005-02-17 13:55:00,49.74,49.79,49.74,49.79,7200.0,32.0086,32.0408,32.0086,32.0408,7200.0
2005-02-17 14:00:00,49.8,49.84,49.55,49.62,25800.0,32.0472,32.0729,31.8863,31.9314,25800.0
2005-02-17 14:05:00,49.61,49.62,49.56,49.58,3500.0,31.9249,31.9314,31.8927,31.9056,3500.0
2005-02-17 14:10:00,49.56,49.73,49.56,49.73,11100.0,31.8927,32.0021,31.8927,32.0021,11100.0
2005-02-17 14:15:00,49.68,49.78,49.6,49.75,8000.0,31.97,32.0343,31.9185,32.015,8000.0
2005-02-17 14:20:00,49.72,49.84,49.71,49.74,5700.0,31.9957,32.0729,31.9893,32.0086,5700.0
2005-02-17 14:25:00,49.73,49.8,49.65,49.65,7400.0,32.0021,32.0472,31.9507,31.9507,7400.0
2005-02-17 14:30:00,49.78,49.78,49.67,49.75,7700.0,32.0343,32.0343,31.9635,32.015,7700.0
2005-02-17 14:35:00,49.77,49.8,49.77,49.8,1600.0,32.0279,32.0472,32.0279,32.0472,1600.0
2005-02-17 14:40:00,49.8,49.8,49.73,49.8,4500.0,32.0472,32.0472,32.0021,32.0472,4500.0
2005-02-17 14:45:00,49.79,49.89,49.79,49.89,4300.0,32.0408,32.1051,32.0408,32.1051,4300.0
2005-02-17 14:50:00,49.92,49.93,49.82,49.86,5000.0,32.1244,32.1308,32.0601,32.0858,5000.0
2005-02-17 14:55:00,49.86,49.88,49.84,49.85,2600.0,32.0858,32.0987,32.0729,32.0794,2600.0
2005-02-17 15:00:00,49.85,49.85,49.78,49.78,2200.0,32.0794,32.0794,32.0343,32.0343,2200.0
2005-02-17 15:05:00,49.79,49.82,49.65,49.67,4100.0,32.0408,32.0601,31.9507,31.9635,4100.0
2005-02-17 15:10:00,49.67,49.73,49.66,49.7,1400.0,31.9635,32.0021,31.9571,31.9828,1400.0
2005-02-17 15:15:00,49.7,49.83,49.7,49.79,7700.0,31.9828,32.0665,31.9828,32.0408,7700.0
2005-02-17 15:20:00,49.78,49.78,49.67,49.75,6500.0,32.0343,32.0343,31.9635,32.015,6500.0
2005-02-17 15:25:00,49.69,49.78,49.69,49.78,3300.0,31.9764,32.0343,31.9764,32.0343,3300.0
2005-02-17 15:30:00,49.78,49.78,49.76,49.76,2100.0,32.0343,32.0343,32.0214,32.0214,2100.0
2005-02-17 15:35:00,49.78,49.8,49.78,49.78,4800.0,32.0343,32.0472,32.0343,32.0343,4800.0
2005-02-17 15:40:00,49.77,49.79,49.75,49.78,8300.0,32.0279,32.0408,32.015,32.0343,8300.0
2005-02-17 15:45:00,49.78,49.79,49.71,49.76,15600.0,32.0343,32.0408,31.9893,32.0214,15600.0
2005-02-17 15:50:00,49.7,49.87,49.7,49.81,4400.0,31.9828,32.0922,31.9828,32.0536,4400.0
2005-02-17 15:55:00,49.8,49.8,49.7,49.79,41500.0,32.0472,32.0472,31.9828,32.0408,41500.0
2005-02-18 09:30:00,50.5,50.55,50.45,50.55,14000.0,32.4977,32.5298,32.4655,32.5298,14000.0
2005-02-18 09:35:00,50.5,50.54,50.21,50.25,21100.0,32.4977,32.5234,32.311,32.3368,21100.0
2005-02-18 09:40:00,50.25,50.25,50.05,50.05,3800.0,32.3368,32.3368,32.2081,32.2081,3800.0
2005-02-18 09:45:00,50.05,50.14,49.98,50.1,5300.0,32.2081,32.266,32.163,32.2402,5300.0
2005-02-18 09:50:00,50.06,50.1,49.94,49.94,7900.0,32.2145,32.2402,32.1373,32.1373,7900.0
2005-02-18 09:55:00,49.94,49.95,49.8,49.86,9900.0,32.1373,32.1437,32.0472,32.0858,9900.0
2005-02-18 10:00:00,49.81,49.94,49.8,49.8,7300.0,32.0536,32.1373,32.0472,32.0472,7300.0
2005-02-18 10:05:00,49.8,49.89,49.8,49.81,7000.0,32.0472,32.1051,32.0472,32.0536,7000.0
2005-02-18 10:10:00,49.8,49.9,49.8,49.9,5300.0,32.0472,32.1115,32.0472,32.1115,5300.0
2005-02-18 10:15:00,49.85,49.85,49.78,49.78,10200.0,32.0794,32.0794,32.0343,32.0343,10200.0
2005-02-18 10:20:00,49.78,49.79,49.65,49.66,7400.0,32.0343,32.0408,31.9507,31.9571,7400.0
2005-02-18 10:25:00,49.65,49.7,49.55,49.7,21100.0,31.9507,31.9828,31.8863,31.9828,21100.0
2005-02-18 10:30:00,49.65,49.65,49.55,49.55,4700.0,31.9507,31.9507,31.8863,31.8863,4700.0
2005-02-18 10:35:00,49.56,49.64,49.56,49.64,2500.0,31.8927,31.9442,31.8927,31.9442,2500.0
2005-02-18 10:40:00,49.65,49.65,49.65,49.65,3700.0,31.9507,31.9507,31.9507,31.9507,3700.0
2005-02-18 10:45:00,49.65,49.68,49.53,49.55,11500.0,31.9507,31.97,31.8734,31.8863,11500.0
2005-02-18 10:50:00,49.53,49.6,49.5,49.5,15500.0,31.8734,31.9185,31.8541,31.8541,15500.0
2005-02-18 10:55:00,49.5,49.5,49.31,49.46,18900.0,31.8541,31.8541,31.7319,31.8284,18900.0
2005-02-18 11:00:00,49.38,49.45,49.34,49.38,4500.0,31.7769,31.822,31.7512,31.7769,4500.0
2005-02-18 11:05:00,49.38,49.58,49.38,49.5,5900.0,31.7769,31.9056,31.7769,31.8541,5900.0
2005-02-18 11:10:00,49.51,49.59,49.47,49.57,3400.0,31.8606,31.912,31.8348,31.8992,3400.0
2005-02-18 11:15:00,49.52,49.52,49.41,49.48,15100.0,31.867,31.867,31.7962,31.8413,15100.0
2005-02-18 11:20:00,49.41,49.49,49.41,49.45,4000.0,31.7962,31.8477,31.7962,31.822,4000.0
2005-02-18 11:25:00,49.4,49.43,49.26,49.28,11000.0,31.7898,31.8091,31.6997,31.7126,11000.0
2005-02-18 11:30:00,49.26,49.26,49.05,49.1,20700.0,31.6997,31.6997,31.5645,31.5967,20700.0
2005-02-18 11:35:00,49.0,49.23,49.0,49.14,14000.0,31.5324,31.6804,31.5324,31.6225,14000.0
2005-02-18 11:40:00,49.14,49.2,49.1,49.2,4300.0,31.6225,31.6611,31.5967,31.6611,4300.0
2005-02-18 11:45:00,49.19,49.24,49.08,49.24,2000.0,31.6546,31.6868,31.5839,31.6868,2000.0
2005-02-18 11:50:00,49.22,49.22,49.11,49.21,4500.0,31.6739,31.6739,31.6032,31.6675,4500.0
2005-02-18 11:55:00,49.19,49.21,49.11,49.14,8400.0,31.6546,31.6675,31.6032,31.6225,8400.0
2005-02-18 12:00:00,49.1,49.1,48.96,48.96,19000.0,31.5967,31.5967,31.5066,31.5066,19000.0
2005-02-18 12:05:00,48.95,49.0,48.9,49.0,7600.0,31.5002,31.5324,31.468,31.5324,7600.0
2005-02-18 12:10:00,49.01,49.06,48.98,49.06,15100.0,31.5388,31.571,31.5195,31.571,15100.0
2005-02-18 12:15:00,49.0,49.01,48.98,48.98,10000.0,31.5324,31.5388,31.5195,31.5195,10000.0
2005-02-18 12:20:00,48.99,49.01,48.95,48.95,10000.0,31.5259,31.5388,31.5002,31.5002,10000.0
2005-02-18 12:25:00,48.85,48.94,48.85,48.88,13900.0,31.4358,31.4938,31.4358,31.4552,13900.0
2005-02-18 12:30:00,48.87,48.88,48.71,48.75,9700.0,31.4487,31.4552,31.3458,31.3715,9700.0
2005-02-18 12:35:00,48.78,48.88,48.75,48.84,6800.0,31.3908,31.4552,31.3715,31.4294,6800.0
2005-02-18 12:40:00,48.84,48.84,48.75,48.8,5300.0,31.4294,31.4294,31.3715,31.4037,5300.0
2005-02-18 12:45:00,48.83,48.9,48.82,48.9,5400.0,31.423,31.468,31.4165,31.468,5400.0
2005-02-18 12:50:00,48.84,48.84,48.8,48.8,2500.0,31.4294,31.4294,31.4037,31.4037,2500.0
2005-02-18 12:55:00,48.8,48.82,48.8,48.81,1800.0,31.4037,31.4165,31.4037,31.4101,1800.0
2005-02-18 13:00:00,48.81,48.82,48.8,48.82,1300.0,31.4101,31.4165,31.4037,31.4165,1300.0
2005-02-18 13:05:00,48.82,48.84,48.82,48.83,5000.0,31.4165,31.4294,31.4165,31.423,5000.0
2005-02-18 13:10:00,48.84,48.85,48.6,48.72,29300.0,31.4294,31.4358,31.275,31.3522,29300.0
2005-02-18 13:15:00,48.75,48.82,48.73,48.75,6900.0,31.3715,31.4165,31.3586,31.3715,6900.0
2005-02-18 13:20:00,48.76,48.88,48.76,48.82,3400.0,31.3779,31.4552,31.3779,31.4165,3400.0
2005-02-18 13:25:00,48.86,48.87,48.84,48.87,6100.0,31.4423,31.4487,31.4294,31.4487,6100.0
2005-02-18 13:30:00,48.89,48.89,48.83,48.85,14100.0,31.4616,31.4616,31.423,31.4358,14100.0
2005-02-18 13:35:00,48.85,48.96,48.8,48.94,37700.0,31.4358,31.5066,31.4037,31.4938,37700.0
2005-02-18 13:40:00,48.95,49.1,48.95,48.96,7000.0,31.5002,31.5967,31.5002,31.5066,7000.0
2005-02-18 13:45:00,48.96,48.96,48.87,48.9,1600.0,31.5066,31.5066,31.4487,31.468,1600.0
2005-02-18 13:50:00,48.94,49.0,48.85,48.86,4100.0,31.4938,31.5324,31.4358,31.4423,4100.0
2005-02-18 13:55:00,48.86,48.86,48.86,48.86,100.0,31.4423,31.4423,31.4423,31.4423,100.0
2005-02-18 14:00:00,48.88,48.95,48.88,48.9,1400.0,31.4552,31.5002,31.4552,31.468,1400.0
2005-02-18 14:05:00,48.9,48.96,48.9,48.96,1900.0,31.468,31.5066,31.468,31.5066,1900.0
2005-02-18 14:10:00,48.94,48.97,48.93,48.97,600.0,31.4938,31.5131,31.4873,31.5131,600.0
2005-02-18 14:15:00,48.98,49.08,48.94,49.08,2200.0,31.5195,31.5839,31.4938,31.5839,2200.0
2005-02-18 14:20:00,49.04,49.15,49.04,49.15,5900.0,31.5581,31.6289,31.5581,31.6289,5900.0
2005-02-18 14:25:00,49.19,49.25,49.18,49.25,5600.0,31.6546,31.6933,31.6482,31.6933,5600.0
2005-02-18 14:30:00,49.2,49.25,49.2,49.2,7600.0,31.6611,31.6933,31.6611,31.6611,7600.0
2005-02-18 14:35:00,49.19,49.19,49.19,49.19,1600.0,31.6546,31.6546,31.6546,31.6546,1600.0
2005-02-18 14:40:00,49.24,49.3,49.23,49.3,1500.0,31.6868,31.7254,31.6804,31.7254,1500.0
2005-02-18 14:45:00,49.3,49.35,49.3,49.35,8100.0,31.7254,31.7576,31.7254,31.7576,8100.0
2005-02-18 14:50:00,49.33,49.37,49.27,49.33,2400.0,31.7447,31.7705,31.7061,31.7447,2400.0
2005-02-18 14:55:00,49.26,49.35,49.25,49.26,1200.0,31.6997,31.7576,31.6933,31.6997,1200.0
2005-02-18 15:00:00,49.26,49.26,49.25,49.25,2500.0,31.6997,31.6997,31.6933,31.6933,2500.0
2005-02-18 15:05:00,49.3,49.3,49.26,49.3,500.0,31.7254,31.7254,31.6997,31.7254,500.0
2005-02-18 15:10:00,49.4,49.4,49.27,49.3,500.0,31.7898,31.7898,31.7061,31.7254,500.0
2005-02-18 15:15:00,49.38,49.38,49.38,49.38,2000.0,31.7769,31.7769,31.7769,31.7769,2000.0
2005-02-18 15:20:00,49.32,49.34,49.25,49.25,1100.0,31.7383,31.7512,31.6933,31.6933,1100.0
2005-02-18 15:25:00,49.22,49.32,49.22,49.22,2200.0,31.6739,31.7383,31.6739,31.6739,2200.0
2005-02-18 15:30:00,49.22,49.23,49.06,49.11,10300.0,31.6739,31.6804,31.571,31.6032,10300.0
2005-02-18 15:35:00,49.14,49.2,49.01,49.01,6200.0,31.6225,31.6611,31.5388,31.5388,6200.0
2005-02-18 15:40:00,49.01,49.06,49.01,49.03,1600.0,31.5388,31.571,31.5388,31.5517,1600.0
2005-02-18 15:45:00,49.04,49.07,49.02,49.06,5000.0,31.5581,31.5774,31.5452,31.571,5000.0
2005-02-18 15:50:00,49.06,49.07,49.02,49.02,3000.0,31.571,31.5774,31.5452,31.5452,3000.0
2005-02-18 15:55:00,49.06,49.07,49.02,49.04,11600.0,31.571,31.5774,31.5452,31.5581,11600.0
2005-02-22 09:30:00,49.0,49.0,48.99,48.99,7700.0,31.5324,31.5324,31.5259,31.5259,7700.0
2005-02-22 09:35:00,48.9,48.9,48.88,48.88,8500.0,31.468,31.468,31.4552,31.4552,8500.0
2005-02-22 09:40:00,48.88,48.88,48.5,48.6,23500.0,31.4552,31.4552,31.2106,31.275,23500.0
2005-02-22 09:45:00,48.6,48.64,48.3,48.3,14500.0,31.275,31.3007,31.0819,31.0819,14500.0
2005-02-22 09:50:00,48.28,48.4,47.82,48.15,60100.0,31.069,31.1463,30.773,30.9854,60100.0
2005-02-22 09:55:00,48.1,48.16,48.0,48.15,13600.0,30.9532,30.9918,30.8889,30.9854,13600.0
2005-02-22 10:00:00,48.15,48.22,48.03,48.1,5500.0,30.9854,31.0304,30.9082,30.9532,5500.0
2005-02-22 10:05:00,48.18,48.18,48.01,48.1,5100.0,31.0047,31.0047,30.8953,30.9532,5100.0
2005-02-22 10:10:00,48.1,48.18,48.0,48.15,5400.0,30.9532,31.0047,30.8889,30.9854,5400.0
2005-02-22 10:15:00,48.18,48.4,48.07,48.4,8400.0,31.0047,31.1463,30.9339,31.1463,8400.0
2005-02-22 10:20:00,48.4,48.63,48.35,48.5,16200.0,31.1463,31.2943,31.1141,31.2106,16200.0
2005-02-22 10:25:00,48.46,48.5,48.25,48.37,9400.0,31.1849,31.2106,31.0497,31.127,9400.0
2005-02-22 10:30:00,48.35,48.4,48.25,48.33,16300.0,31.1141,31.1463,31.0497,31.1012,16300.0
2005-02-22 10:35:00,48.4,48.84,48.4,48.84,7100.0,31.1463,31.4294,31.1463,31.4294,7100.0
2005-02-22 10:40:00,48.78,48.8,48.64,48.64,3500.0,31.3908,31.4037,31.3007,31.3007,3500.0
2005-02-22 10:45:00,48.77,48.77,48.62,48.62,1000.0,31.3844,31.3844,31.2878,31.2878,1000.0
2005-02-22 10:50:00,48.68,48.68,48.46,48.48,9000.0,31.3264,31.3264,31.1849,31.1977,9000.0
2005-02-22 10:55:00,48.49,48.6,48.49,48.5,2700.0,31.2042,31.275,31.2042,31.2106,2700.0
2005-02-22 11:00:00,48.51,48.59,48.5,48.5,5000.0,31.2171,31.2685,31.2106,31.2106,5000.0
2005-02-22 11:05:00,48.56,48.58,48.4,48.4,1900.0,31.2492,31.2621,31.1463,31.1463,1900.0
2005-02-22 11:10:00,48.35,48.41,48.35,48.41,3300.0,31.1141,31.1527,31.1141,31.1527,3300.0
2005-02-22 11:15:00,48.43,48.57,48.43,48.5,1700.0,31.1656,31.2557,31.1656,31.2106,1700.0
2005-02-22 11:20:00,48.51,48.58,48.51,48.55,1500.0,31.2171,31.2621,31.2171,31.2428,1500.0
2005-02-22 11:25:00,48.47,48.55,48.47,48.55,2400.0,31.1913,31.2428,31.1913,31.2428,2400.0
2005-02-22 11:30:00,48.56,48.77,48.56,48.77,900.0,31.2492,31.3844,31.2492,31.3844,900.0
2005-02-22 11:35:00,48.77,48.77,48.57,48.75,6000.0,31.3844,31.3844,31.2557,31.3715,6000.0
2005-02-22 11:40:00,48.76,48.8,48.76,48.8,3100.0,31.3779,31.4037,31.3779,31.4037,3100.0
2005-02-22 11:45:00,48.66,48.7,48.5,48.7,6600.0,31.3136,31.3393,31.2106,31.3393,6600.0
2005-02-22 11:50:00,48.7,48.7,48.5,48.5,1800.0,31.3393,31.3393,31.2106,31.2106,1800.0
2005-02-22 11:55:00,48.51,48.6,48.5,48.5,1400.0,31.2171,31.275,31.2106,31.2106,1400.0
2005-02-22 12:00:00,48.58,48.58,48.51,48.51,900.0,31.2621,31.2621,31.2171,31.2171,900.0
2005-02-22 12:05:00,48.55,48.6,48.53,48.6,2900.0,31.2428,31.275,31.2299,31.275,2900.0
2005-02-22 12:10:00,48.6,48.67,48.6,48.67,1300.0,31.275,31.32,31.275,31.32,1300.0
2005-02-22 12:15:00,48.6,48.7,48.57,48.64,900.0,31.275,31.3393,31.2557,31.3007,900.0
2005-02-22 12:20:00,48.61,48.64,48.53,48.53,5100.0,31.2814,31.3007,31.2299,31.2299,5100.0
2005-02-22 12:25:00,48.5,48.53,48.39,48.51,8800.0,31.2106,31.2299,31.1398,31.2171,8800.0
2005-02-22 12:30:00,48.51,48.56,48.5,48.5,1800.0,31.2171,31.2492,31.2106,31.2106,1800.0
2005-02-22 12:35:00,48.58,48.6,48.48,48.48,1000.0,31.2621,31.275,31.1977,31.1977,1000.0
2005-02-22 12:40:00,48.58,48.58,48.58,48.58,700.0,31.2621,31.2621,31.2621,31.2621,700.0
2005-02-22 12:45:00,48.6,48.6,48.48,48.48,3400.0,31.275,31.275,31.1977,31.1977,3400.0
2005-02-22 12:50:00,48.5,48.51,48.5,48.51,1800.0,31.2106,31.2171,31.2106,31.2171,1800.0
2005-02-22 12:55:00,48.51,48.59,48.51,48.59,800.0,31.2171,31.2685,31.2171,31.2685,800.0
2005-02-22 13:00:00,48.51,48.51,48.5,48.51,2500.0,31.2171,31.2171,31.2106,31.2171,2500.0
2005-02-22 13:05:00,48.49,48.56,48.49,48.55,6400.0,31.2042,31.2492,31.2042,31.2428,6400.0
2005-02-22 13:10:00,48.56,48.7,48.56,48.65,3100.0,31.2492,31.3393,31.2492,31.3071,3100.0
2005-02-22 13:15:00,48.7,48.7,48.7,48.7,500.0,31.3393,31.3393,31.3393,31.3393,500.0
2005-02-22 13:20:00,48.7,48.7,48.55,48.55,3000.0,31.3393,31.3393,31.2428,31.2428,3000.0
2005-02-22 13:25:00,48.57,48.63,48.56,48.59,3600.0,31.2557,31.2943,31.2492,31.2685,3600.0
2005-02-22 13:30:00,48.65,48.65,48.55,48.65,2800.0,31.3071,31.3071,31.2428,31.3071,2800.0
2005-02-22 13:35:00,48.55,48.55,48.55,48.55,300.0,31.2428,31.2428,31.2428,31.2428,300.0
2005-02-22 13:40:00,48.49,48.52,48.49,48.49,2900.0,31.2042,31.2235,31.2042,31.2042,2900.0
2005-02-22 13:45:00,48.49,48.49,48.39,48.39,4400.0,31.2042,31.2042,31.1398,31.1398,4400.0
2005-02-22 13:50:00,48.39,48.51,48.39,48.5,3400.0,31.1398,31.2171,31.1398,31.2106,3400.0
2005-02-22 13:55:00,48.5,48.54,48.48,48.52,1600.0,31.2106,31.2364,31.1977,31.2235,1600.0
2005-02-22 14:00:00,48.5,48.5,48.47,48.47,1200.0,31.2106,31.2106,31.1913,31.1913,1200.0
2005-02-22 14:05:00,48.47,48.53,48.46,48.48,7000.0,31.1913,31.2299,31.1849,31.1977,7000.0
2005-02-22 14:10:00,48.46,48.6,48.46,48.58,2700.0,31.1849,31.275,31.1849,31.2621,2700.0
2005-02-22 14:15:00,48.55,48.55,48.5,48.5,4300.0,31.2428,31.2428,31.2106,31.2106,4300.0
2005-02-22 14:20:00,48.5,48.52,48.5,48.51,7100.0,31.2106,31.2235,31.2106,31.2171,7100.0
2005-02-22 14:25:00,48.5,48.52,48.5,48.5,2400.0,31.2106,31.2235,31.2106,31.2106,2400.0
2005-02-22 14:30:00,48.51,48.51,48.45,48.46,24800.0,31.2171,31.2171,31.1784,31.1849,24800.0
2005-02-22 14:35:00,48.5,48.54,48.46,48.5,19900.0,31.2106,31.2364,31.1849,31.2106,19900.0
2005-02-22 14:40:00,48.5,48.51,48.46,48.46,5100.0,31.2106,31.2171,31.1849,31.1849,5100.0
2005-02-22 14:45:00,48.46,48.5,48.4,48.5,46500.0,31.1849,31.2106,31.1463,31.2106,46500.0
2005-02-22 14:50:00,48.43,48.45,48.41,48.43,5300.0,31.1656,31.1784,31.1527,31.1656,5300.0
2005-02-22 14:55:00,48.41,48.41,48.35,48.36,9900.0,31.1527,31.1527,31.1141,31.1205,9900.0
2005-02-22 15:00:00,48.37,48.4,48.36,48.4,1500.0,31.127,31.1463,31.1205,31.1463,1500.0
2005-02-22 15:05:00,48.4,48.51,48.4,48.45,23000.0,31.1463,31.2171,31.1463,31.1784,23000.0
2005-02-22 15:10:00,48.42,48.45,48.3,48.41,9600.0,31.1591,31.1784,31.0819,31.1527,9600.0
2005-02-22 15:15:00,48.35,48.35,48.07,48.07,40700.0,31.1141,31.1141,30.9339,30.9339,40700.0
2005-02-22 15:20:00,48.07,48.14,48.0,48.01,16100.0,30.9339,30.9789,30.8889,30.8953,16100.0
2005-02-22 15:25:00,48.0,48.01,47.83,47.85,19000.0,30.8889,30.8953,30.7795,30.7923,19000.0
2005-02-22 15:30:00,47.75,47.99,47.75,47.99,16600.0,30.728,30.8824,30.728,30.8824,16600.0
2005-02-22 15:35:00,47.86,47.98,47.83,47.89,8900.0,30.7988,30.876,30.7795,30.8181,8900.0
2005-02-22 15:40:00,47.84,47.88,47.78,47.79,9700.0,30.7859,30.8116,30.7473,30.7537,9700.0
2005-02-22 15:45:00,47.79,47.8,47.5,47.59,34100.0,30.7537,30.7602,30.5671,30.625,34100.0
2005-02-22 15:50:00,47.59,47.65,47.5,47.55,54800.0,30.625,30.6636,30.5671,30.5993,54800.0
2005-02-22 15:55:00,47.59,47.62,47.51,47.6,35700.0,30.625,30.6443,30.5735,30.6314,35700.0
2005-02-23 09:30:00,47.87,47.93,47.84,47.84,18700.0,30.8052,30.8438,30.7859,30.7859,18700.0
2005-02-23 09:35:00,47.93,48.24,47.93,48.1,11300.0,30.8438,31.0433,30.8438,30.9532,11300.0
2005-02-23 09:40:00,48.2,48.5,48.11,48.49,11700.0,31.0176,31.2106,30.9596,31.2042,11700.0
2005-02-23 09:45:00,48.67,48.67,48.24,48.25,23100.0,31.32,31.32,31.0433,31.0497,23100.0
2005-02-23 09:50:00,48.25,48.36,48.1,48.1,9800.0,31.0497,31.1205,30.9532,30.9532,9800.0
2005-02-23 09:55:00,48.1,48.2,48.07,48.07,15600.0,30.9532,31.0176,30.9339,30.9339,15600.0
2005-02-23 10:00:00,48.07,48.07,47.9,47.9,9900.0,30.9339,30.9339,30.8245,30.8245,9900.0
2005-02-23 10:05:00,47.83,47.85,47.7,47.78,9300.0,30.7795,30.7923,30.6958,30.7473,9300.0
2005-02-23 10:10:00,47.71,47.71,47.5,47.53,22300.0,30.7022,30.7022,30.5671,30.5864,22300.0
2005-02-23 10:15:00,47.53,47.55,47.5,47.51,7300.0,30.5864,30.5993,30.5671,30.5735,7300.0
2005-02-23 10:20:00,47.5,47.51,47.45,47.45,16500.0,30.5671,30.5735,30.5349,30.5349,16500.0
2005-02-23 10:25:00,47.4,47.48,47.36,47.41,13700.0,30.5027,30.5542,30.477,30.5092,13700.0
2005-02-23 10:30:00,47.37,47.63,47.37,47.63,12700.0,30.4834,30.6508,30.4834,30.6508,12700.0
2005-02-23 10:35:00,47.64,47.7,47.55,47.56,19700.0,30.6572,30.6958,30.5993,30.6057,19700.0
2005-02-23 10:40:00,47.6,47.6,47.5,47.52,10700.0,30.6314,30.6314,30.5671,30.58,10700.0
2005-02-23 10:45:00,47.56,47.56,47.35,47.44,10400.0,30.6057,30.6057,30.4706,30.5285,10400.0
2005-02-23 10:50:00,47.4,47.42,47.31,47.4,10900.0,30.5027,30.5156,30.4448,30.5027,10900.0
2005-02-23 10:55:00,47.4,47.43,47.4,47.43,1600.0,30.5027,30.5221,30.5027,30.5221,1600.0
2005-02-23 11:00:00,47.43,47.43,47.3,47.43,4700.0,30.5221,30.5221,30.4384,30.5221,4700.0
2005-02-23 11:05:00,47.36,47.45,47.33,47.45,3700.0,30.477,30.5349,30.4577,30.5349,3700.0
2005-02-23 11:10:00,47.45,47.45,47.43,47.45,10900.0,30.5349,30.5349,30.5221,30.5349,10900.0
2005-02-23 11:15:00,47.45,47.5,47.45,47.48,4200.0,30.5349,30.5671,30.5349,30.5542,4200.0
2005-02-23 11:20:00,47.5,47.5,47.46,47.46,3200.0,30.5671,30.5671,30.5414,30.5414,3200.0
2005-02-23 11:25:00,47.46,47.46,47.36,47.44,3600.0,30.5414,30.5414,30.477,30.5285,3600.0
2005-02-23 11:30:00,47.45,47.69,47.44,47.64,11900.0,30.5349,30.6894,30.5285,30.6572,11900.0
2005-02-23 11:35:00,47.64,47.65,47.48,47.48,3100.0,30.6572,30.6636,30.5542,30.5542,3100.0
2005-02-23 11:40:00,47.5,47.51,47.5,47.51,200.0,30.5671,30.5735,30.5671,30.5735,200.0
2005-02-23 11:45:00,47.5,47.5,47.49,47.5,800.0,30.5671,30.5671,30.5607,30.5671,800.0
2005-02-23 11:50:00,47.5,47.5,47.5,47.5,1000.0,30.5671,30.5671,30.5671,30.5671,1000.0
2005-02-23 11:55:00,47.5,47.5,47.49,47.49,400.0,30.5671,30.5671,30.5607,30.5607,400.0
2005-02-23 12:00:00,47.49,47.5,47.44,47.5,2700.0,30.5607,30.5671,30.5285,30.5671,2700.0
2005-02-23 12:05:00,47.5,47.65,47.5,47.65,4800.0,30.5671,30.6636,30.5671,30.6636,4800.0
2005-02-23 12:10:00,47.63,47.67,47.63,47.67,4100.0,30.6508,30.6765,30.6508,30.6765,4100.0
2005-02-23 12:15:00,47.63,47.63,47.52,47.52,2700.0,30.6508,30.6508,30.58,30.58,2700.0
2005-02-23 12:20:00,47.63,47.63,47.57,47.57,2000.0,30.6508,30.6508,30.6121,30.6121,2000.0
2005-02-23 12:25:00,47.6,47.6,47.53,47.53,2100.0,30.6314,30.6314,30.5864,30.5864,2100.0
2005-02-23 12:30:00,47.53,47.58,47.53,47.55,2100.0,30.5864,30.6186,30.5864,30.5993,2100.0
2005-02-23 12:35:00,47.53,47.6,47.53,47.53,3300.0,30.5864,30.6314,30.5864,30.5864,3300.0
2005-02-23 12:40:00,47.53,47.58,47.52,47.58,2700.0,30.5864,30.6186,30.58,30.6186,2700.0
2005-02-23 12:45:00,47.54,47.56,47.5,47.5,7600.0,30.5928,30.6057,30.5671,30.5671,7600.0
2005-02-23 12:50:00,47.5,47.5,47.49,47.49,2600.0,30.5671,30.5671,30.5607,30.5607,2600.0
2005-02-23 12:55:00,47.49,47.5,47.49,47.49,1000.0,30.5607,30.5671,30.5607,30.5607,1000.0
2005-02-23 13:00:00,47.45,47.56,47.45,47.56,6300.0,30.5349,30.6057,30.5349,30.6057,6300.0
2005-02-23 13:05:00,47.56,47.57,47.56,47.57,1600.0,30.6057,30.6121,30.6057,30.6121,1600.0
2005-02-23 13:10:00,47.57,47.58,47.55,47.56,2900.0,30.6121,30.6186,30.5993,30.6057,2900.0
2005-02-23 13:15:00,47.57,47.57,47.52,47.52,2600.0,30.6121,30.6121,30.58,30.58,2600.0
2005-02-23 13:20:00,47.5,47.5,47.44,47.44,2800.0,30.5671,30.5671,30.5285,30.5285,2800.0
2005-02-23 13:25:00,47.45,47.46,47.44,47.46,4600.0,30.5349,30.5414,30.5285,30.5414,4600.0
2005-02-23 13:30:00,47.44,47.49,47.43,47.49,5100.0,30.5285,30.5607,30.5221,30.5607,5100.0
2005-02-23 13:35:00,47.49,47.49,47.44,47.46,300.0,30.5607,30.5607,30.5285,30.5414,300.0
2005-02-23 13:40:00,47.46,47.47,47.43,47.43,500.0,30.5414,30.5478,30.5221,30.5221,500.0
2005-02-23 13:45:00,47.44,47.46,47.44,47.44,1700.0,30.5285,30.5414,30.5285,30.5285,1700.0
2005-02-23 13:50:00,47.44,47.44,47.35,47.35,3800.0,30.5285,30.5285,30.4706,30.4706,3800.0
2005-02-23 13:55:00,47.38,47.39,47.35,47.35,1300.0,30.4899,30.4963,30.4706,30.4706,1300.0
2005-02-23 14:00:00,47.35,47.35,47.3,47.32,3100.0,30.4706,30.4706,30.4384,30.4513,3100.0
2005-02-23 14:05:00,47.31,47.35,47.3,47.31,4400.0,30.4448,30.4706,30.4384,30.4448,4400.0
2005-02-23 14:10:00,47.33,47.34,47.33,47.34,1500.0,30.4577,30.4641,30.4577,30.4641,1500.0
2005-02-23 14:15:00,47.3,47.3,47.25,47.3,1500.0,30.4384,30.4384,30.4062,30.4384,1500.0
2005-02-23 14:20:00,47.3,47.3,47.22,47.25,30000.0,30.4384,30.4384,30.3869,30.4062,30000.0
2005-02-23 14:25:00,47.24,47.32,47.24,47.3,28900.0,30.3998,30.4513,30.3998,30.4384,28900.0
2005-02-23 14:30:00,47.3,47.33,47.3,47.32,6200.0,30.4384,30.4577,30.4384,30.4513,6200.0
2005-02-23 14:35:00,47.32,47.45,47.32,47.39,3000.0,30.4513,30.5349,30.4513,30.4963,3000.0
2005-02-23 14:40:00,47.42,47.43,47.39,47.39,700.0,30.5156,30.5221,30.4963,30.4963,700.0
2005-02-23 14:45:00,47.38,47.38,47.29,47.31,2500.0,30.4899,30.4899,30.432,30.4448,2500.0
2005-02-23 14:50:00,47.3,47.31,47.28,47.3,4300.0,30.4384,30.4448,30.4255,30.4384,4300.0
2005-02-23 14:55:00,47.29,47.3,47.25,47.25,2700.0,30.432,30.4384,30.4062,30.4062,2700.0
2005-02-23 15:00:00,47.25,47.26,47.19,47.2,9000.0,30.4062,30.4127,30.3676,30.374,9000.0
2005-02-23 15:05:00,47.19,47.22,47.19,47.2,3500.0,30.3676,30.3869,30.3676,30.374,3500.0
2005-02-23 15:10:00,47.22,47.3,47.2,47.28,9700.0,30.3869,30.4384,30.374,30.4255,9700.0
2005-02-23 15:15:00,47.2,47.28,47.15,47.2,5800.0,30.374,30.4255,30.3419,30.374,5800.0
2005-02-23 15:20:00,47.17,47.17,47.12,47.12,1600.0,30.3547,30.3547,30.3226,30.3226,1600.0
2005-02-23 15:25:00,47.12,47.18,47.12,47.18,1000.0,30.3226,30.3612,30.3226,30.3612,1000.0
2005-02-23 15:30:00,47.16,47.3,47.09,47.24,13500.0,30.3483,30.4384,30.3033,30.3998,13500.0
2005-02-23 15:35:00,47.25,47.37,47.25,47.32,8800.0,30.4062,30.4834,30.4062,30.4513,8800.0
2005-02-23 15:40:00,47.27,47.27,47.2,47.2,4900.0,30.4191,30.4191,30.374,30.374,4900.0
2005-02-23 15:45:00,47.2,47.2,47.1,47.1,2800.0,30.374,30.374,30.3097,30.3097,2800.0
2005-02-23 15:50:00,47.1,47.3,47.07,47.25,10500.0,30.3097,30.4384,30.2904,30.4062,10500.0
2005-02-23 15:55:00,47.2,47.52,47.19,47.4,30800.0,30.374,30.58,30.3676,30.5027,30800.0
2005-02-24 09:30:00,47.9,47.95,47.55,47.56,28300.0,30.8245,30.8567,30.5993,30.6057,28300.0
2005-02-24 09:35:00,47.55,47.64,47.4,47.45,11600.0,30.5993,30.6572,30.5027,30.5349,11600.0
2005-02-24 09:40:00,47.48,47.5,47.31,47.31,6800.0,30.5542,30.5671,30.4448,30.4448,6800.0
2005-02-24 09:45:00,47.32,47.32,47.21,47.21,11500.0,30.4513,30.4513,30.3805,30.3805,11500.0
2005-02-24 09:50:00,47.2,47.23,47.11,47.2,10900.0,30.374,30.3933,30.3161,30.374,10900.0
2005-02-24 09:55:00,47.22,47.28,47.2,47.23,8900.0,30.3869,30.4255,30.374,30.3933,8900.0
2005-02-24 10:00:00,47.16,47.21,47.11,47.13,2200.0,30.3483,30.3805,30.3161,30.329,2200.0
2005-02-24 10:05:00,47.13,47.13,47.02,47.05,7300.0,30.329,30.329,30.2582,30.2775,7300.0
2005-02-24 10:10:00,47.02,47.02,46.8,46.92,22900.0,30.2582,30.2582,30.1166,30.1939,22900.0
2005-02-24 10:15:00,46.92,46.95,46.84,46.87,14600.0,30.1939,30.2132,30.1424,30.1617,14600.0
2005-02-24 10:20:00,46.85,46.9,46.8,46.88,6100.0,30.1488,30.181,30.1166,30.1681,6100.0
2005-02-24 10:25:00,46.88,47.18,46.81,46.81,11700.0,30.1681,30.3612,30.1231,30.1231,11700.0
2005-02-24 10:30:00,46.82,46.86,46.81,46.86,11300.0,30.1295,30.1552,30.1231,30.1552,11300.0
2005-02-24 10:35:00,46.85,46.91,46.85,46.91,10500.0,30.1488,30.1874,30.1488,30.1874,10500.0
2005-02-24 10:40:00,46.9,46.93,46.83,46.83,6900.0,30.181,30.2003,30.1359,30.1359,6900.0
2005-02-24 10:45:00,46.81,46.87,46.65,46.71,14300.0,30.1231,30.1617,30.0201,30.0587,14300.0
2005-02-24 10:50:00,46.71,46.78,46.55,46.56,8200.0,30.0587,30.1038,29.9558,29.9622,8200.0
2005-02-24 10:55:00,46.57,46.71,46.56,46.6,7100.0,29.9686,30.0587,29.9622,29.9879,7100.0
2005-02-24 11:00:00,46.61,46.68,46.58,46.63,4400.0,29.9944,30.0394,29.9751,30.0072,4400.0
2005-02-24 11:05:00,46.67,46.7,46.67,46.7,1400.0,30.033,30.0523,30.033,30.0523,1400.0
2005-02-24 11:10:00,46.7,46.75,46.69,46.75,5200.0,30.0523,30.0845,30.0458,30.0845,5200.0
2005-02-24 11:15:00,46.7,46.76,46.7,46.7,10900.0,30.0523,30.0909,30.0523,30.0523,10900.0
2005-02-24 11:20:00,46.69,46.69,46.65,46.66,4800.0,30.0458,30.0458,30.0201,30.0265,4800.0
2005-02-24 11:25:00,46.66,46.66,46.58,46.58,6800.0,30.0265,30.0265,29.9751,29.9751,6800.0
2005-02-24 11:30:00,46.58,46.59,46.5,46.5,20300.0,29.9751,29.9815,29.9236,29.9236,20300.0
2005-02-24 11:35:00,46.5,46.55,46.45,46.52,19200.0,29.9236,29.9558,29.8914,29.9364,19200.0
2005-02-24 11:40:00,46.51,46.51,46.4,46.4,13900.0,29.93,29.93,29.8592,29.8592,13900.0
2005-02-24 11:45:00,46.4,46.4,46.0,46.06,18300.0,29.8592,29.8592,29.6018,29.6404,18300.0
2005-02-24 11:50:00,46.04,46.24,45.95,46.24,33300.0,29.6276,29.7563,29.5696,29.7563,33300.0
2005-02-24 11:55:00,46.15,46.36,46.15,46.3,8400.0,29.6983,29.8335,29.6983,29.7949,8400.0
2005-02-24 12:00:00,46.29,46.29,46.12,46.12,4500.0,29.7884,29.7884,29.679,29.679,4500.0
2005-02-24 12:05:00,46.11,46.17,46.1,46.15,4200.0,29.6726,29.7112,29.6662,29.6983,4200.0
2005-02-24 12:10:00,46.1,46.15,46.01,46.01,10200.0,29.6662,29.6983,29.6083,29.6083,10200.0
2005-02-24 12:15:00,46.1,46.16,46.03,46.16,4400.0,29.6662,29.7048,29.6211,29.7048,4400.0
2005-02-24 12:20:00,46.16,46.17,46.15,46.15,2600.0,29.7048,29.7112,29.6983,29.6983,2600.0
2005-02-24 12:25:00,46.11,46.17,46.11,46.16,1700.0,29.6726,29.7112,29.6726,29.7048,1700.0
2005-02-24 12:30:00,46.16,46.16,46.06,46.06,5400.0,29.7048,29.7048,29.6404,29.6404,5400.0
2005-02-24 12:35:00,46.06,46.1,46.06,46.08,5000.0,29.6404,29.6662,29.6404,29.6533,5000.0
2005-02-24 12:40:00,46.07,46.09,46.02,46.05,8000.0,29.6469,29.6597,29.6147,29.634,8000.0
2005-02-24 12:45:00,46.0,46.03,46.0,46.03,8000.0,29.6018,29.6211,29.6018,29.6211,8000.0
2005-02-24 12:50:00,46.03,46.04,46.0,46.01,5100.0,29.6211,29.6276,29.6018,29.6083,5100.0
2005-02-24 12:55:00,46.03,46.09,46.01,46.09,4000.0,29.6211,29.6597,29.6083,29.6597,4000.0
2005-02-24 13:00:00,46.09,46.25,46.09,46.25,11800.0,29.6597,29.7627,29.6597,29.7627,11800.0
2005-02-24 13:05:00,46.25,46.31,46.24,46.26,5600.0,29.7627,29.8013,29.7563,29.7691,5600.0
2005-02-24 13:10:00,46.26,46.32,46.25,46.31,4400.0,29.7691,29.8077,29.7627,29.8013,4400.0
2005-02-24 13:15:00,46.26,46.27,46.25,46.26,3100.0,29.7691,29.7756,29.7627,29.7691,3100.0
2005-02-24 13:20:00,46.26,46.31,46.26,46.3,6700.0,29.7691,29.8013,29.7691,29.7949,6700.0
2005-02-24 13:25:00,46.3,46.31,46.2,46.23,4100.0,29.7949,29.8013,29.7305,29.7498,4100.0
2005-02-24 13:30:00,46.23,46.26,46.09,46.16,12500.0,29.7498,29.7691,29.6597,29.7048,12500.0
2005-02-24 13:35:00,46.16,46.3,46.14,46.3,7700.0,29.7048,29.7949,29.6919,29.7949,7700.0
2005-02-24 13:40:00,46.3,46.38,46.23,46.23,9100.0,29.7949,29.8464,29.7498,29.7498,9100.0
2005-02-24 13:45:00,46.28,46.3,46.28,46.3,8100.0,29.782,29.7949,29.782,29.7949,8100.0
2005-02-24 13:50:00,46.3,46.3,46.25,46.3,900.0,29.7949,29.7949,29.7627,29.7949,900.0
2005-02-24 13:55:00,46.3,46.3,46.25,46.25,2700.0,29.7949,29.7949,29.7627,29.7627,2700.0
2005-02-24 14:00:00,46.26,46.28,46.24,46.26,3000.0,29.7691,29.782,29.7563,29.7691,3000.0
2005-02-24 14:05:00,46.22,46.22,46.18,46.21,10100.0,29.7434,29.7434,29.7177,29.737,10100.0
2005-02-24 14:10:00,46.2,46.26,46.2,46.26,5600.0,29.7305,29.7691,29.7305,29.7691,5600.0
2005-02-24 14:15:00,46.2,46.38,46.2,46.3,9800.0,29.7305,29.8464,29.7305,29.7949,9800.0
2005-02-24 14:20:00,46.3,46.31,46.24,46.31,4300.0,29.7949,29.8013,29.7563,29.8013,4300.0
2005-02-24 14:25:00,46.31,46.45,46.31,46.4,14000.0,29.8013,29.8914,29.8013,29.8592,14000.0
2005-02-24 14:30:00,46.39,46.47,46.3,46.31,18700.0,29.8528,29.9043,29.7949,29.8013,18700.0
2005-02-24 14:35:00,46.3,46.37,46.2,46.37,9400.0,29.7949,29.8399,29.7305,29.8399,9400.0
2005-02-24 14:40:00,46.37,46.44,46.37,46.44,7700.0,29.8399,29.885,29.8399,29.885,7700.0
2005-02-24 14:45:00,46.44,46.5,46.41,46.48,6100.0,29.885,29.9236,29.8657,29.9107,6100.0
2005-02-24 14:50:00,46.49,46.57,46.49,46.49,11600.0,29.9171,29.9686,29.9171,29.9171,11600.0
2005-02-24 14:55:00,46.48,46.49,46.42,46.46,6100.0,29.9107,29.9171,29.8721,29.8978,6100.0
2005-02-24 15:00:00,46.48,46.8,46.48,46.78,36300.0,29.9107,30.1166,29.9107,30.1038,36300.0
2005-02-24 15:05:00,46.75,46.96,46.73,46.96,40700.0,30.0845,30.2196,30.0716,30.2196,40700.0
2005-02-24 15:10:00,46.94,47.01,46.84,47.01,19100.0,30.2067,30.2518,30.1424,30.2518,19100.0
2005-02-24 15:15:00,47.01,47.1,46.94,47.04,19700.0,30.2518,30.3097,30.2067,30.2711,19700.0
2005-02-24 15:20:00,47.04,47.21,47.01,47.21,15500.0,30.2711,30.3805,30.2518,30.3805,15500.0
2005-02-24 15:25:00,47.25,47.25,47.15,47.25,23400.0,30.4062,30.4062,30.3419,30.4062,23400.0
2005-02-24 15:30:00,47.25,47.3,47.13,47.17,61400.0,30.4062,30.4384,30.329,30.3547,61400.0
2005-02-24 15:35:00,47.18,47.32,47.18,47.28,4400.0,30.3612,30.4513,30.3612,30.4255,4400.0
2005-02-24 15:40:00,47.26,47.26,47.13,47.15,11900.0,30.4127,30.4127,30.329,30.3419,11900.0
2005-02-24 15:45:00,47.15,47.26,47.15,47.2,23400.0,30.3419,30.4127,30.3419,30.374,23400.0
2005-02-24 15:50:00,47.2,47.24,47.15,47.2,15500.0,30.374,30.3998,30.3419,30.374,15500.0
2005-02-24 15:55:00,47.18,47.3,47.18,47.3,28800.0,30.3612,30.4384,30.3612,30.4384,28800.0
2005-02-25 09:30:00,47.65,47.82,47.5,47.8,23400.0,30.6636,30.773,30.5671,30.7602,23400.0
2005-02-25 09:35:00,47.79,48.0,47.7,47.98,25400.0,30.7537,30.8889,30.6958,30.876,25400.0
2005-02-25 09:40:00,47.98,48.0,47.85,47.87,21100.0,30.876,30.8889,30.7923,30.8052,21100.0
2005-02-25 09:45:00,47.88,47.93,47.86,47.86,12600.0,30.8116,30.8438,30.7988,30.7988,12600.0
2005-02-25 09:50:00,47.88,47.88,47.75,47.76,10400.0,30.8116,30.8116,30.728,30.7344,10400.0
2005-02-25 09:55:00,47.76,47.79,47.76,47.79,4500.0,30.7344,30.7537,30.7344,30.7537,4500.0
2005-02-25 10:00:00,47.78,47.79,47.7,47.71,25400.0,30.7473,30.7537,30.6958,30.7022,25400.0
2005-02-25 10:05:00,47.71,47.71,47.65,47.68,3700.0,30.7022,30.7022,30.6636,30.6829,3700.0
2005-02-25 10:10:00,47.6,47.7,47.6,47.66,9100.0,30.6314,30.6958,30.6314,30.6701,9100.0
2005-02-25 10:15:00,47.66,47.66,47.6,47.61,11900.0,30.6701,30.6701,30.6314,30.6379,11900.0
2005-02-25 10:20:00,47.65,47.66,47.6,47.65,5300.0,30.6636,30.6701,30.6314,30.6636,5300.0
2005-02-25 10:25:00,47.61,47.61,47.3,47.31,25200.0,30.6379,30.6379,30.4384,30.4448,25200.0
2005-02-25 10:30:00,47.3,47.31,46.85,46.85,40100.0,30.4384,30.4448,30.1488,30.1488,40100.0
2005-02-25 10:35:00,46.85,47.12,46.8,47.1,17000.0,30.1488,30.3226,30.1166,30.3097,17000.0
2005-02-25 10:40:00,47.08,47.35,47.08,47.35,11000.0,30.2968,30.4706,30.2968,30.4706,11000.0
2005-02-25 10:45:00,47.3,47.31,47.09,47.09,10200.0,30.4384,30.4448,30.3033,30.3033,10200.0
2005-02-25 10:50:00,47.08,47.45,47.06,47.45,18100.0,30.2968,30.5349,30.2839,30.5349,18100.0
2005-02-25 10:55:00,47.43,47.55,47.43,47.55,12900.0,30.5221,30.5993,30.5221,30.5993,12900.0
2005-02-25 11:00:00,47.56,47.71,47.56,47.7,18800.0,30.6057,30.7022,30.6057,30.6958,18800.0
2005-02-25 11:05:00,47.7,47.74,47.66,47.74,3200.0,30.6958,30.7215,30.6701,30.7215,3200.0
2005-02-25 11:10:00,47.75,47.77,47.75,47.76,1700.0,30.728,30.7408,30.728,30.7344,1700.0
2005-02-25 11:15:00,47.76,47.76,47.7,47.75,12400.0,30.7344,30.7344,30.6958,30.728,12400.0
2005-02-25 11:20:00,47.75,47.76,47.75,47.76,7800.0,30.728,30.7344,30.728,30.7344,7800.0
2005-02-25 11:25:00,47.79,47.79,47.79,47.79,500.0,30.7537,30.7537,30.7537,30.7537,500.0
2005-02-25 11:30:00,47.77,47.78,47.76,47.76,2200.0,30.7408,30.7473,30.7344,30.7344,2200.0
2005-02-25 11:35:00,47.77,47.77,47.71,47.74,6300.0,30.7408,30.7408,30.7022,30.7215,6300.0
2005-02-25 11:40:00,47.75,47.79,47.75,47.75,6400.0,30.728,30.7537,30.728,30.728,6400.0
2005-02-25 11:45:00,47.76,47.96,47.7,47.94,22400.0,30.7344,30.8631,30.6958,30.8502,22400.0
2005-02-25 11:50:00,47.97,47.99,47.82,47.99,7500.0,30.8696,30.8824,30.773,30.8824,7500.0
2005-02-25 11:55:00,47.95,47.95,47.94,47.95,8100.0,30.8567,30.8567,30.8502,30.8567,8100.0
2005-02-25 12:00:00,47.92,47.94,47.85,47.94,30900.0,30.8374,30.8502,30.7923,30.8502,30900.0
2005-02-25 12:05:00,47.94,48.05,47.94,48.0,32300.0,30.8502,30.921,30.8502,30.8889,32300.0
2005-02-25 12:10:00,48.0,48.1,47.95,48.1,54400.0,30.8889,30.9532,30.8567,30.9532,54400.0
2005-02-25 12:15:00,48.1,48.13,48.04,48.1,7500.0,30.9532,30.9725,30.9146,30.9532,7500.0
2005-02-25 12:20:00,48.1,48.11,48.1,48.11,2200.0,30.9532,30.9596,30.9532,30.9596,2200.0
2005-02-25 12:25:00,48.12,48.14,48.05,48.05,4000.0,30.9661,30.9789,30.921,30.921,4000.0
2005-02-25 12:30:00,48.14,48.14,48.13,48.14,700.0,30.9789,30.9789,30.9725,30.9789,700.0
2005-02-25 12:35:00,48.14,48.14,48.13,48.14,2700.0,30.9789,30.9789,30.9725,30.9789,2700.0
2005-02-25 12:40:00,48.17,48.2,48.17,48.2,2400.0,30.9983,31.0176,30.9983,31.0176,2400.0
2005-02-25 12:45:00,48.2,48.2,48.05,48.1,2500.0,31.0176,31.0176,30.921,30.9532,2500.0
2005-02-25 12:50:00,48.1,48.12,48.06,48.06,900.0,30.9532,30.9661,30.9275,30.9275,900.0
2005-02-25 12:55:00,48.09,48.13,48.05,48.13,3100.0,30.9468,30.9725,30.921,30.9725,3100.0
2005-02-25 13:00:00,48.05,48.14,48.05,48.07,2100.0,30.921,30.9789,30.921,30.9339,2100.0
2005-02-25 13:05:00,48.15,48.15,48.1,48.14,2000.0,30.9854,30.9854,30.9532,30.9789,2000.0
2005-02-25 13:10:00,48.14,48.14,48.01,48.01,3900.0,30.9789,30.9789,30.8953,30.8953,3900.0
2005-02-25 13:15:00,48.02,48.05,48.01,48.01,1000.0,30.9017,30.921,30.8953,30.8953,1000.0
2005-02-25 13:20:00,48.03,48.04,48.03,48.03,900.0,30.9082,30.9146,30.9082,30.9082,900.0
2005-02-25 13:25:00,48.02,48.03,47.95,48.02,6800.0,30.9017,30.9082,30.8567,30.9017,6800.0
2005-02-25 13:30:00,47.98,48.03,47.98,48.03,1000.0,30.876,30.9082,30.876,30.9082,1000.0
2005-02-25 13:35:00,48.03,48.04,47.98,47.98,2700.0,30.9082,30.9146,30.876,30.876,2700.0
2005-02-25 13:40:00,48.02,48.13,48.02,48.13,5300.0,30.9017,30.9725,30.9017,30.9725,5300.0
2005-02-25 13:45:00,48.12,48.16,48.12,48.12,3000.0,30.9661,30.9918,30.9661,30.9661,3000.0
2005-02-25 13:50:00,48.11,48.23,48.08,48.23,9400.0,30.9596,31.0369,30.9403,31.0369,9400.0
2005-02-25 13:55:00,48.2,48.2,48.1,48.1,7800.0,31.0176,31.0176,30.9532,30.9532,7800.0
2005-02-25 14:00:00,48.14,48.14,48.1,48.1,2800.0,30.9789,30.9789,30.9532,30.9532,2800.0
2005-02-25 14:05:00,48.11,48.11,48.07,48.07,1900.0,30.9596,30.9596,30.9339,30.9339,1900.0
2005-02-25 14:10:00,48.08,48.09,48.08,48.09,300.0,30.9403,30.9468,30.9403,30.9468,300.0
2005-02-25 14:15:00,48.09,48.2,48.05,48.05,10200.0,30.9468,31.0176,30.921,30.921,10200.0
2005-02-25 14:20:00,48.08,48.25,48.08,48.25,9700.0,30.9403,31.0497,30.9403,31.0497,9700.0
2005-02-25 14:25:00,48.25,48.25,48.02,48.05,4500.0,31.0497,31.0497,30.9017,30.921,4500.0
2005-02-25 14:30:00,48.05,48.1,48.05,48.1,1500.0,30.921,30.9532,30.921,30.9532,1500.0
2005-02-25 14:35:00,48.07,48.33,48.07,48.2,10800.0,30.9339,31.1012,30.9339,31.0176,10800.0
2005-02-25 14:40:00,48.16,48.19,48.11,48.11,3800.0,30.9918,31.0111,30.9596,30.9596,3800.0
2005-02-25 14:45:00,48.14,48.2,48.14,48.19,3900.0,30.9789,31.0176,30.9789,31.0111,3900.0
2005-02-25 14:50:00,48.2,48.25,48.2,48.21,6600.0,31.0176,31.0497,31.0176,31.024,6600.0
2005-02-25 14:55:00,48.2,48.31,48.2,48.25,10600.0,31.0176,31.0883,31.0176,31.0497,10600.0
2005-02-25 15:00:00,48.32,48.44,48.32,48.44,24000.0,31.0948,31.172,31.0948,31.172,24000.0
2005-02-25 15:05:00,48.4,48.4,48.32,48.4,13800.0,31.1463,31.1463,31.0948,31.1463,13800.0
2005-02-25 15:10:00,48.42,48.42,48.32,48.33,7000.0,31.1591,31.1591,31.0948,31.1012,7000.0
2005-02-25 15:15:00,48.33,48.33,48.26,48.26,1300.0,31.1012,31.1012,31.0562,31.0562,1300.0
2005-02-25 15:20:00,48.3,48.31,48.23,48.31,60300.0,31.0819,31.0883,31.0369,31.0883,60300.0
2005-02-25 15:25:00,48.31,48.31,48.26,48.29,7900.0,31.0883,31.0883,31.0562,31.0755,7900.0
2005-02-25 15:30:00,48.29,48.33,48.27,48.31,10000.0,31.0755,31.1012,31.0626,31.0883,10000.0
2005-02-25 15:35:00,48.31,48.31,48.3,48.3,9100.0,31.0883,31.0883,31.0819,31.0819,9100.0
2005-02-25 15:40:00,48.3,48.4,48.24,48.4,17800.0,31.0819,31.1463,31.0433,31.1463,17800.0
2005-02-25 15:45:00,48.43,48.44,48.31,48.44,13500.0,31.1656,31.172,31.0883,31.172,13500.0
2005-02-25 15:50:00,48.43,48.6,48.43,48.6,15200.0,31.1656,31.275,31.1656,31.275,15200.0
2005-02-25 15:55:00,48.6,48.6,48.31,48.5,18400.0,31.275,31.275,31.0883,31.2106,18400.0
2005-02-28 09:30:00,49.2,49.25,48.85,48.98,35200.0,31.6611,31.6933,31.4358,31.5195,35200.0
2005-02-28 09:35:00,48.96,48.97,48.66,48.79,17000.0,31.5066,31.5131,31.3136,31.3972,17000.0
2005-02-28 09:40:00,48.74,48.77,48.6,48.68,18500.0,31.3651,31.3844,31.275,31.3264,18500.0
2005-02-28 09:45:00,48.68,48.69,48.56,48.58,19600.0,31.3264,31.3329,31.2492,31.2621,19600.0
2005-02-28 09:50:00,48.56,48.56,48.36,48.48,20600.0,31.2492,31.2492,31.1205,31.1977,20600.0
2005-02-28 09:55:00,48.45,48.49,48.43,48.49,4800.0,31.1784,31.2042,31.1656,31.2042,4800.0
2005-02-28 10:00:00,48.49,48.5,48.0,48.19,57600.0,31.2042,31.2106,30.8889,31.0111,57600.0
2005-02-28 10:05:00,48.16,48.4,48.16,48.35,6400.0,30.9918,31.1463,30.9918,31.1141,6400.0
2005-02-28 10:10:00,48.35,48.4,48.23,48.23,7100.0,31.1141,31.1463,31.0369,31.0369,7100.0
2005-02-28 10:15:00,48.23,48.38,48.23,48.29,6000.0,31.0369,31.1334,31.0369,31.0755,6000.0
2005-02-28 10:20:00,48.3,48.45,48.21,48.22,6400.0,31.0819,31.1784,31.024,31.0304,6400.0
2005-02-28 10:25:00,48.22,48.4,48.22,48.4,4800.0,31.0304,31.1463,31.0304,31.1463,4800.0
2005-02-28 10:30:00,48.4,48.4,48.23,48.24,4300.0,31.1463,31.1463,31.0369,31.0433,4300.0
2005-02-28 10:35:00,48.27,48.29,48.26,48.29,2900.0,31.0626,31.0755,31.0562,31.0755,2900.0
2005-02-28 10:40:00,48.35,48.45,48.3,48.44,4700.0,31.1141,31.1784,31.0819,31.172,4700.0
2005-02-28 10:45:00,48.48,48.75,48.48,48.65,13200.0,31.1977,31.3715,31.1977,31.3071,13200.0
2005-02-28 10:50:00,48.75,48.75,48.5,48.5,7400.0,31.3715,31.3715,31.2106,31.2106,7400.0
2005-02-28 10:55:00,48.46,48.49,48.38,48.49,4400.0,31.1849,31.2042,31.1334,31.2042,4400.0
2005-02-28 11:00:00,48.59,48.59,48.51,48.53,16700.0,31.2685,31.2685,31.2171,31.2299,16700.0
2005-02-28 11:05:00,48.56,48.56,48.52,48.52,1400.0,31.2492,31.2492,31.2235,31.2235,1400.0
2005-02-28 11:10:00,48.52,48.67,48.52,48.55,25100.0,31.2235,31.32,31.2235,31.2428,25100.0
2005-02-28 11:15:00,48.57,48.79,48.56,48.78,3400.0,31.2557,31.3972,31.2492,31.3908,3400.0
2005-02-28 11:20:00,48.79,48.8,48.71,48.71,22300.0,31.3972,31.4037,31.3458,31.3458,22300.0
2005-02-28 11:25:00,48.75,48.9,48.75,48.86,8200.0,31.3715,31.468,31.3715,31.4423,8200.0
2005-02-28 11:30:00,48.9,49.0,48.82,49.0,19300.0,31.468,31.5324,31.4165,31.5324,19300.0
2005-02-28 11:35:00,48.9,48.91,48.83,48.83,1400.0,31.468,31.4745,31.423,31.423,1400.0
2005-02-28 11:40:00,48.91,48.91,48.82,48.83,4100.0,31.4745,31.4745,31.4165,31.423,4100.0
2005-02-28 11:45:00,48.83,48.95,48.76,48.79,2200.0,31.423,31.5002,31.3779,31.3972,2200.0
2005-02-28 11:50:00,48.94,48.95,48.83,48.83,10400.0,31.4938,31.5002,31.423,31.423,10400.0
2005-02-28 11:55:00,48.93,48.93,48.77,48.8,6800.0,31.4873,31.4873,31.3844,31.4037,6800.0
2005-02-28 12:00:00,48.77,48.77,48.7,48.7,18900.0,31.3844,31.3844,31.3393,31.3393,18900.0
2005-02-28 12:05:00,48.71,48.76,48.64,48.76,2900.0,31.3458,31.3779,31.3007,31.3779,2900.0
2005-02-28 12:10:00,48.78,48.78,48.64,48.7,7900.0,31.3908,31.3908,31.3007,31.3393,7900.0
2005-02-28 12:15:00,48.69,48.7,48.58,48.63,4200.0,31.3329,31.3393,31.2621,31.2943,4200.0
2005-02-28 12:20:00,48.56,48.56,48.5,48.5,3400.0,31.2492,31.2492,31.2106,31.2106,3400.0
2005-02-28 12:25:00,48.5,48.51,48.4,48.45,6300.0,31.2106,31.2171,31.1463,31.1784,6300.0
2005-02-28 12:30:00,48.42,48.7,48.42,48.7,13600.0,31.1591,31.3393,31.1591,31.3393,13600.0
2005-02-28 12:35:00,48.72,48.72,48.54,48.54,4900.0,31.3522,31.3522,31.2364,31.2364,4900.0
2005-02-28 12:40:00,48.54,48.59,48.5,48.5,1200.0,31.2364,31.2685,31.2106,31.2106,1200.0
2005-02-28 12:45:00,48.59,48.75,48.58,48.6,3100.0,31.2685,31.3715,31.2621,31.275,3100.0
2005-02-28 12:50:00,48.55,48.65,48.55,48.55,2200.0,31.2428,31.3071,31.2428,31.2428,2200.0
2005-02-28 12:55:00,48.55,48.66,48.55,48.66,1700.0,31.2428,31.3136,31.2428,31.3136,1700.0
2005-02-28 13:00:00,48.6,48.68,48.58,48.59,3700.0,31.275,31.3264,31.2621,31.2685,3700.0
2005-02-28 13:05:00,48.57,48.6,48.57,48.6,1200.0,31.2557,31.275,31.2557,31.275,1200.0
2005-02-28 13:10:00,48.57,48.57,48.54,48.54,2100.0,31.2557,31.2557,31.2364,31.2364,2100.0
2005-02-28 13:15:00,48.54,48.54,48.31,48.31,10200.0,31.2364,31.2364,31.0883,31.0883,10200.0
2005-02-28 13:20:00,48.31,48.36,48.31,48.36,5100.0,31.0883,31.1205,31.0883,31.1205,5100.0
2005-02-28 13:25:00,48.35,48.35,48.15,48.34,10500.0,31.1141,31.1141,30.9854,31.1077,10500.0
2005-02-28 13:30:00,48.23,48.35,48.15,48.15,14700.0,31.0369,31.1141,30.9854,30.9854,14700.0
2005-02-28 13:35:00,48.11,48.17,47.94,47.95,12200.0,30.9596,30.9983,30.8502,30.8567,12200.0
2005-02-28 13:40:00,47.95,48.05,47.8,47.8,16200.0,30.8567,30.921,30.7602,30.7602,16200.0
2005-02-28 13:45:00,47.6,47.7,47.5,47.67,19900.0,30.6314,30.6958,30.5671,30.6765,19900.0
2005-02-28 13:50:00,47.87,47.88,47.72,47.83,10500.0,30.8052,30.8116,30.7087,30.7795,10500.0
2005-02-28 13:55:00,47.83,47.83,47.75,47.75,3700.0,30.7795,30.7795,30.728,30.728,3700.0
2005-02-28 14:00:00,47.74,47.74,47.68,47.72,2700.0,30.7215,30.7215,30.6829,30.7087,2700.0
2005-02-28 14:05:00,47.73,47.81,47.71,47.8,3800.0,30.7151,30.7666,30.7022,30.7602,3800.0
2005-02-28 14:10:00,47.8,47.95,47.79,47.95,3700.0,30.7602,30.8567,30.7537,30.8567,3700.0
2005-02-28 14:15:00,47.95,48.1,47.94,48.1,900.0,30.8567,30.9532,30.8502,30.9532,900.0
2005-02-28 14:20:00,48.04,48.05,48.04,48.05,1600.0,30.9146,30.921,30.9146,30.921,1600.0
2005-02-28 14:25:00,48.05,48.05,48.0,48.0,900.0,30.921,30.921,30.8889,30.8889,900.0
2005-02-28 14:30:00,48.01,48.1,48.0,48.1,800.0,30.8953,30.9532,30.8889,30.9532,800.0
2005-02-28 14:35:00,48.13,48.13,48.11,48.13,2700.0,30.9725,30.9725,30.9596,30.9725,2700.0
2005-02-28 14:40:00,48.0,48.12,48.0,48.05,1900.0,30.8889,30.9661,30.8889,30.921,1900.0
2005-02-28 14:45:00,48.05,48.1,48.0,48.06,3400.0,30.921,30.9532,30.8889,30.9275,3400.0
2005-02-28 14:50:00,48.06,48.13,48.05,48.12,4200.0,30.9275,30.9725,30.921,30.9661,4200.0
2005-02-28 14:55:00,48.12,48.12,48.12,48.12,100.0,30.9661,30.9661,30.9661,30.9661,100.0
2005-02-28 15:00:00,48.11,48.13,48.07,48.13,2900.0,30.9596,30.9725,30.9339,30.9725,2900.0
2005-02-28 15:05:00,48.13,48.22,48.13,48.22,2100.0,30.9725,31.0304,30.9725,31.0304,2100.0
2005-02-28 15:10:00,48.15,48.3,48.15,48.24,7300.0,30.9854,31.0819,30.9854,31.0433,7300.0
2005-02-28 15:15:00,48.24,48.25,48.22,48.22,2800.0,31.0433,31.0497,31.0304,31.0304,2800.0
2005-02-28 15:20:00,48.24,48.27,48.2,48.21,5200.0,31.0433,31.0626,31.0176,31.024,5200.0
2005-02-28 15:25:00,48.2,48.2,48.1,48.15,2700.0,31.0176,31.0176,30.9532,30.9854,2700.0
2005-02-28 15:30:00,48.11,48.16,48.0,48.11,5200.0,30.9596,30.9918,30.8889,30.9596,5200.0
2005-02-28 15:35:00,48.09,48.11,48.07,48.07,4500.0,30.9468,30.9596,30.9339,30.9339,4500.0
2005-02-28 15:40:00,48.08,48.08,48.0,48.0,4000.0,30.9403,30.9403,30.8889,30.8889,4000.0
2005-02-28 15:45:00,48.0,48.04,47.98,47.99,10000.0,30.8889,30.9146,30.876,30.8824,10000.0
2005-02-28 15:50:00,48.01,48.03,47.96,47.96,4200.0,30.8953,30.9082,30.8631,30.8631,4200.0
2005-02-28 15:55:00,47.97,47.97,47.85,47.9,9100.0,30.8696,30.8696,30.7923,30.8245,9100.0
2005-03-01 09:30:00,47.98,48.38,47.97,48.3,9400.0,30.876,31.1334,30.8696,31.0819,9400.0
2005-03-01 09:35:00,48.23,48.43,48.23,48.3,4500.0,31.0369,31.1656,31.0369,31.0819,4500.0
2005-03-01 09:40:00,48.28,48.4,48.22,48.3,8100.0,31.069,31.1463,31.0304,31.0819,8100.0
2005-03-01 09:45:00,48.3,48.49,48.3,48.4,14500.0,31.0819,31.2042,31.0819,31.1463,14500.0
2005-03-01 09:50:00,48.4,48.45,48.4,48.45,3100.0,31.1463,31.1784,31.1463,31.1784,3100.0
2005-03-01 09:55:00,48.45,48.48,48.44,48.45,8800.0,31.1784,31.1977,31.172,31.1784,8800.0
2005-03-01 10:00:00,48.45,48.54,48.45,48.54,45200.0,31.1784,31.2364,31.1784,31.2364,45200.0
2005-03-01 10:05:00,48.54,48.6,48.54,48.59,7900.0,31.2364,31.275,31.2364,31.2685,7900.0
2005-03-01 10:10:00,48.59,48.6,48.59,48.6,3100.0,31.2685,31.275,31.2685,31.275,3100.0
2005-03-01 10:15:00,48.6,48.62,48.41,48.42,10700.0,31.275,31.2878,31.1527,31.1591,10700.0
2005-03-01 10:20:00,48.44,48.52,48.44,48.52,35700.0,31.172,31.2235,31.172,31.2235,35700.0
2005-03-01 10:25:00,48.53,48.77,48.53,48.77,12200.0,31.2299,31.3844,31.2299,31.3844,12200.0
2005-03-01 10:30:00,48.77,48.8,48.72,48.76,2600.0,31.3844,31.4037,31.3522,31.3779,2600.0
2005-03-01 10:35:00,48.72,48.72,48.55,48.55,8900.0,31.3522,31.3522,31.2428,31.2428,8900.0
2005-03-01 10:40:00,48.6,48.62,48.51,48.51,6700.0,31.275,31.2878,31.2171,31.2171,6700.0
2005-03-01 10:45:00,48.55,48.58,48.31,48.31,6300.0,31.2428,31.2621,31.0883,31.0883,6300.0
2005-03-01 10:50:00,48.31,48.47,48.31,48.47,8600.0,31.0883,31.1913,31.0883,31.1913,8600.0
2005-03-01 10:55:00,48.47,48.5,48.4,48.45,9100.0,31.1913,31.2106,31.1463,31.1784,9100.0
2005-03-01 11:00:00,48.47,48.48,48.45,48.48,1100.0,31.1913,31.1977,31.1784,31.1977,1100.0
2005-03-01 11:05:00,48.47,48.48,48.46,48.46,1600.0,31.1913,31.1977,31.1849,31.1849,1600.0
2005-03-01 11:10:00,48.47,48.5,48.46,48.46,3100.0,31.1913,31.2106,31.1849,31.1849,3100.0
2005-03-01 11:15:00,48.49,48.51,48.49,48.49,4300.0,31.2042,31.2171,31.2042,31.2042,4300.0
2005-03-01 11:20:00,48.51,48.52,48.51,48.52,2000.0,31.2171,31.2235,31.2171,31.2235,2000.0
2005-03-01 11:25:00,48.53,48.53,48.5,48.5,900.0,31.2299,31.2299,31.2106,31.2106,900.0
2005-03-01 11:30:00,48.51,48.51,48.5,48.51,2200.0,31.2171,31.2171,31.2106,31.2171,2200.0
2005-03-01 11:35:00,48.51,48.51,48.41,48.45,9200.0,31.2171,31.2171,31.1527,31.1784,9200.0
2005-03-01 11:40:00,48.45,48.46,48.45,48.46,1500.0,31.1784,31.1849,31.1784,31.1849,1500.0
2005-03-01 11:45:00,48.47,48.48,48.46,48.48,1400.0,31.1913,31.1977,31.1849,31.1977,1400.0
2005-03-01 11:50:00,48.47,48.47,48.45,48.45,1700.0,31.1913,31.1913,31.1784,31.1784,1700.0
2005-03-01 11:55:00,48.48,48.48,48.47,48.47,600.0,31.1977,31.1977,31.1913,31.1913,600.0
2005-03-01 12:00:00,48.48,48.48,48.46,48.48,4300.0,31.1977,31.1977,31.1849,31.1977,4300.0
2005-03-01 12:05:00,48.48,48.48,48.47,48.48,3400.0,31.1977,31.1977,31.1913,31.1977,3400.0
2005-03-01 12:10:00,48.47,48.48,48.45,48.45,2300.0,31.1913,31.1977,31.1784,31.1784,2300.0
2005-03-01 12:15:00,48.38,48.38,48.28,48.31,5900.0,31.1334,31.1334,31.069,31.0883,5900.0
2005-03-01 12:20:00,48.34,48.52,48.34,48.52,3900.0,31.1077,31.2235,31.1077,31.2235,3900.0
2005-03-01 12:25:00,48.51,48.52,48.5,48.52,3000.0,31.2171,31.2235,31.2106,31.2235,3000.0
2005-03-01 12:30:00,48.52,48.52,48.45,48.47,400.0,31.2235,31.2235,31.1784,31.1913,400.0
2005-03-01 12:35:00,48.47,48.47,48.4,48.41,3500.0,31.1913,31.1913,31.1463,31.1527,3500.0
2005-03-01 12:40:00,48.41,48.51,48.41,48.51,4000.0,31.1527,31.2171,31.1527,31.2171,4000.0
2005-03-01 12:45:00,48.5,48.5,48.5,48.5,500.0,31.2106,31.2106,31.2106,31.2106,500.0
2005-03-01 12:50:00,48.53,48.54,48.53,48.54,1600.0,31.2299,31.2364,31.2299,31.2364,1600.0
2005-03-01 12:55:00,48.53,48.53,48.53,48.53,100.0,31.2299,31.2299,31.2299,31.2299,100.0
2005-03-01 13:00:00,48.54,48.54,48.54,48.54,300.0,31.2364,31.2364,31.2364,31.2364,300.0
2005-03-01 13:05:00,48.52,48.52,48.52,48.52,100.0,31.2235,31.2235,31.2235,31.2235,100.0
2005-03-01 13:10:00,48.53,48.54,48.52,48.52,4200.0,31.2299,31.2364,31.2235,31.2235,4200.0
2005-03-01 13:15:00,48.55,48.56,48.55,48.55,1400.0,31.2428,31.2492,31.2428,31.2428,1400.0
2005-03-01 13:20:00,48.56,48.6,48.56,48.6,7600.0,31.2492,31.275,31.2492,31.275,7600.0
2005-03-01 13:25:00,48.55,48.55,48.5,48.5,2800.0,31.2428,31.2428,31.2106,31.2106,2800.0
2005-03-01 13:30:00,48.5,48.62,48.5,48.53,6100.0,31.2106,31.2878,31.2106,31.2299,6100.0
2005-03-01 13:35:00,48.53,48.55,48.52,48.55,500.0,31.2299,31.2428,31.2235,31.2428,500.0
2005-03-01 13:40:00,48.56,48.6,48.56,48.59,2600.0,31.2492,31.275,31.2492,31.2685,2600.0
2005-03-01 13:45:00,48.53,48.63,48.53,48.62,3700.0,31.2299,31.2943,31.2299,31.2878,3700.0
2005-03-01 13:50:00,48.62,48.67,48.61,48.67,2600.0,31.2878,31.32,31.2814,31.32,2600.0
2005-03-01 13:55:00,48.64,48.76,48.64,48.75,19400.0,31.3007,31.3779,31.3007,31.3715,19400.0
2005-03-01 14:00:00,48.76,48.76,48.69,48.73,3600.0,31.3779,31.3779,31.3329,31.3586,3600.0
2005-03-01 14:05:00,48.74,48.74,48.74,48.74,2600.0,31.3651,31.3651,31.3651,31.3651,2600.0
2005-03-01 14:10:00,48.74,48.76,48.71,48.71,2900.0,31.3651,31.3779,31.3458,31.3458,2900.0
2005-03-01 14:15:00,48.72,48.89,48.72,48.81,11600.0,31.3522,31.4616,31.3522,31.4101,11600.0
2005-03-01 14:20:00,48.83,48.83,48.79,48.8,17700.0,31.423,31.423,31.3972,31.4037,17700.0
2005-03-01 14:25:00,48.82,48.9,48.82,48.86,5000.0,31.4165,31.468,31.4165,31.4423,5000.0
2005-03-01 14:30:00,48.89,48.89,48.78,48.83,3700.0,31.4616,31.4616,31.3908,31.423,3700.0
2005-03-01 14:35:00,48.83,48.88,48.82,48.85,3200.0,31.423,31.4552,31.4165,31.4358,3200.0
2005-03-01 14:40:00,48.84,49.03,48.8,49.03,32500.0,31.4294,31.5517,31.4037,31.5517,32500.0
2005-03-01 14:45:00,49.03,49.03,48.94,48.95,5400.0,31.5517,31.5517,31.4938,31.5002,5400.0
2005-03-01 14:50:00,48.97,48.97,48.76,48.79,10600.0,31.5131,31.5131,31.3779,31.3972,10600.0
2005-03-01 14:55:00,48.82,48.95,48.82,48.95,10600.0,31.4165,31.5002,31.4165,31.5002,10600.0
2005-03-01 15:00:00,48.97,49.16,48.92,49.16,15900.0,31.5131,31.6353,31.4809,31.6353,15900.0
2005-03-01 15:05:00,49.14,49.37,49.14,49.2,25500.0,31.6225,31.7705,31.6225,31.6611,25500.0
2005-03-01 15:10:00,49.27,49.39,49.27,49.39,12000.0,31.7061,31.7833,31.7061,31.7833,12000.0
2005-03-01 15:15:00,49.33,49.45,49.25,49.4,16300.0,31.7447,31.822,31.6933,31.7898,16300.0
2005-03-01 15:20:00,49.4,49.53,49.4,49.53,18500.0,31.7898,31.8734,31.7898,31.8734,18500.0
2005-03-01 15:25:00,49.53,49.69,49.51,49.52,20000.0,31.8734,31.9764,31.8606,31.867,20000.0
2005-03-01 15:30:00,49.53,49.66,49.45,49.56,20800.0,31.8734,31.9571,31.822,31.8927,20800.0
2005-03-01 15:35:00,49.56,49.63,49.47,49.61,12700.0,31.8927,31.9378,31.8348,31.9249,12700.0
2005-03-01 15:40:00,49.59,49.74,49.57,49.67,19400.0,31.912,32.0086,31.8992,31.9635,19400.0
2005-03-01 15:45:00,49.66,49.68,49.5,49.64,10100.0,31.9571,31.97,31.8541,31.9442,10100.0
2005-03-01 15:50:00,49.67,50.0,49.62,50.0,78100.0,31.9635,32.1759,31.9314,32.1759,78100.0
2005-03-01 15:55:00,50.0,50.08,50.0,50.01,59100.0,32.1759,32.2274,32.1759,32.1823,59100.0
2005-03-02 09:30:00,49.99,50.0,49.8,49.8,20100.0,32.1695,32.1759,32.0472,32.0472,20100.0
2005-03-02 09:35:00,49.77,49.94,49.75,49.81,6900.0,32.0279,32.1373,32.015,32.0536,6900.0
2005-03-02 09:40:00,49.8,49.9,49.7,49.9,13600.0,32.0472,32.1115,31.9828,32.1115,13600.0
2005-03-02 09:45:00,49.9,49.9,49.8,49.88,5900.0,32.1115,32.1115,32.0472,32.0987,5900.0
2005-03-02 09:50:00,49.79,49.79,49.68,49.68,2600.0,32.0408,32.0408,31.97,31.97,2600.0
2005-03-02 09:55:00,49.7,49.9,49.7,49.79,6100.0,31.9828,32.1115,31.9828,32.0408,6100.0
2005-03-02 10:00:00,49.79,49.98,49.71,49.85,13700.0,32.0408,32.163,31.9893,32.0794,13700.0
2005-03-02 10:05:00,49.86,49.86,49.75,49.83,9000.0,32.0858,32.0858,32.015,32.0665,9000.0
2005-03-02 10:10:00,49.85,49.85,49.79,49.79,6900.0,32.0794,32.0794,32.0408,32.0408,6900.0
2005-03-02 10:15:00,49.81,49.9,49.79,49.9,10000.0,32.0536,32.1115,32.0408,32.1115,10000.0
2005-03-02 10:20:00,49.87,49.95,49.87,49.9,3900.0,32.0922,32.1437,32.0922,32.1115,3900.0
2005-03-02 10:25:00,49.89,49.93,49.89,49.91,2000.0,32.1051,32.1308,32.1051,32.118,2000.0
2005-03-02 10:30:00,49.9,50.0,49.85,49.85,16700.0,32.1115,32.1759,32.0794,32.0794,16700.0
2005-03-02 10:35:00,49.88,49.9,49.8,49.8,5900.0,32.0987,32.1115,32.0472,32.0472,5900.0
2005-03-02 10:40:00,49.83,49.84,49.75,49.8,12000.0,32.0665,32.0729,32.015,32.0472,12000.0
2005-03-02 10:45:00,49.8,49.81,49.8,49.8,1600.0,32.0472,32.0536,32.0472,32.0472,1600.0
2005-03-02 10:50:00,49.8,49.8,49.79,49.79,3500.0,32.0472,32.0472,32.0408,32.0408,3500.0
2005-03-02 10:55:00,49.8,49.9,49.8,49.9,3500.0,32.0472,32.1115,32.0472,32.1115,3500.0
2005-03-02 11:00:00,49.9,49.9,49.85,49.9,2100.0,32.1115,32.1115,32.0794,32.1115,2100.0
2005-03-02 11:05:00,49.88,49.97,49.8,49.97,5600.0,32.0987,32.1566,32.0472,32.1566,5600.0
2005-03-02 11:10:00,49.96,50.05,49.83,49.83,28200.0,32.1502,32.2081,32.0665,32.0665,28200.0
2005-03-02 11:15:00,49.86,50.23,49.86,50.1,14900.0,32.0858,32.3239,32.0858,32.2402,14900.0
2005-03-02 11:20:00,50.19,50.21,50.1,50.17,8500.0,32.2982,32.311,32.2402,32.2853,8500.0
2005-03-02 11:25:00,50.21,50.29,50.19,50.28,23300.0,32.311,32.3625,32.2982,32.3561,23300.0
2005-03-02 11:30:00,50.28,50.45,50.28,50.4,14300.0,32.3561,32.4655,32.3561,32.4333,14300.0
2005-03-02 11:35:00,50.45,50.5,50.44,50.48,14500.0,32.4655,32.4977,32.459,32.4848,14500.0
2005-03-02 11:40:00,50.48,50.68,50.46,50.65,34300.0,32.4848,32.6135,32.4719,32.5942,34300.0
2005-03-02 11:45:00,50.65,50.7,50.55,50.67,16500.0,32.5942,32.6264,32.5298,32.607,16500.0
2005-03-02 11:50:00,50.67,50.76,50.67,50.76,20200.0,32.607,32.665,32.607,32.665,20200.0
2005-03-02 11:55:00,50.74,50.97,50.7,50.83,35000.0,32.6521,32.8001,32.6264,32.71,35000.0
2005-03-02 12:00:00,50.83,50.86,50.51,50.51,21700.0,32.71,32.7293,32.5041,32.5041,21700.0
2005-03-02 12:05:00,50.52,50.52,50.25,50.3,17300.0,32.5105,32.5105,32.3368,32.3689,17300.0
2005-03-02 12:10:00,50.3,50.35,50.23,50.25,10400.0,32.3689,32.4011,32.3239,32.3368,10400.0
2005-03-02 12:15:00,50.21,50.24,50.1,50.2,5400.0,32.311,32.3303,32.2402,32.3046,5400.0
2005-03-02 12:20:00,50.15,50.35,50.15,50.3,16100.0,32.2724,32.4011,32.2724,32.3689,16100.0
2005-03-02 12:25:00,50.34,50.34,50.21,50.25,6100.0,32.3947,32.3947,32.311,32.3368,6100.0
2005-03-02 12:30:00,50.29,50.29,50.22,50.28,3600.0,32.3625,32.3625,32.3175,32.3561,3600.0
2005-03-02 12:35:00,50.3,50.3,50.21,50.23,3500.0,32.3689,32.3689,32.311,32.3239,3500.0
2005-03-02 12:40:00,50.21,50.26,50.05,50.08,16800.0,32.311,32.3432,32.2081,32.2274,16800.0
2005-03-02 12:45:00,50.09,50.18,50.09,50.12,11100.0,32.2338,32.2917,32.2338,32.2531,11100.0
2005-03-02 12:50:00,50.18,50.18,50.17,50.17,1100.0,32.2917,32.2917,32.2853,32.2853,1100.0
2005-03-02 12:55:00,50.17,50.22,50.15,50.22,5700.0,32.2853,32.3175,32.2724,32.3175,5700.0
2005-03-02 13:00:00,50.22,50.35,50.22,50.26,10700.0,32.3175,32.4011,32.3175,32.3432,10700.0
2005-03-02 13:05:00,50.26,50.27,50.18,50.19,7200.0,32.3432,32.3496,32.2917,32.2982,7200.0
2005-03-02 13:10:00,50.19,50.27,50.19,50.19,4300.0,32.2982,32.3496,32.2982,32.2982,4300.0
2005-03-02 13:15:00,50.27,50.3,50.27,50.29,1800.0,32.3496,32.3689,32.3496,32.3625,1800.0
2005-03-02 13:20:00,50.29,50.29,50.22,50.23,500.0,32.3625,32.3625,32.3175,32.3239,500.0
2005-03-02 13:25:00,50.23,50.24,50.18,50.2,4100.0,32.3239,32.3303,32.2917,32.3046,4100.0
2005-03-02 13:30:00,50.22,50.23,50.22,50.23,2000.0,32.3175,32.3239,32.3175,32.3239,2000.0
2005-03-02 13:35:00,50.22,50.22,50.12,50.12,2500.0,32.3175,32.3175,32.2531,32.2531,2500.0
2005-03-02 13:40:00,50.12,50.15,50.12,50.15,4000.0,32.2531,32.2724,32.2531,32.2724,4000.0
2005-03-02 13:45:00,50.15,50.18,50.14,50.14,2500.0,32.2724,32.2917,32.266,32.266,2500.0
2005-03-02 13:50:00,50.19,50.19,50.15,50.19,3100.0,32.2982,32.2982,32.2724,32.2982,3100.0
2005-03-02 13:55:00,50.15,50.17,50.15,50.16,2900.0,32.2724,32.2853,32.2724,32.2789,2900.0
2005-03-02 14:00:00,50.17,50.19,50.15,50.15,4000.0,32.2853,32.2982,32.2724,32.2724,4000.0
2005-03-02 14:05:00,50.15,50.15,50.14,50.15,3200.0,32.2724,32.2724,32.266,32.2724,3200.0
2005-03-02 14:10:00,50.14,50.14,50.0,50.07,25300.0,32.266,32.266,32.1759,32.2209,25300.0
2005-03-02 14:15:00,50.08,50.09,50.06,50.09,2200.0,32.2274,32.2338,32.2145,32.2338,2200.0
2005-03-02 14:20:00,50.06,50.06,50.0,50.0,9500.0,32.2145,32.2145,32.1759,32.1759,9500.0
2005-03-02 14:25:00,50.0,50.1,50.0,50.0,8100.0,32.1759,32.2402,32.1759,32.1759,8100.0
2005-03-02 14:30:00,50.05,50.06,50.0,50.0,4200.0,32.2081,32.2145,32.1759,32.1759,4200.0
2005-03-02 14:35:00,50.0,50.0,49.95,49.96,17700.0,32.1759,32.1759,32.1437,32.1502,17700.0
2005-03-02 14:40:00,49.95,50.02,49.95,50.01,8200.0,32.1437,32.1888,32.1437,32.1823,8200.0
2005-03-02 14:45:00,50.0,50.01,49.95,49.97,10300.0,32.1759,32.1823,32.1437,32.1566,10300.0
2005-03-02 14:50:00,49.96,50.03,49.96,50.03,7400.0,32.1502,32.1952,32.1502,32.1952,7400.0
2005-03-02 14:55:00,50.0,50.05,50.0,50.05,22400.0,32.1759,32.2081,32.1759,32.2081,22400.0
2005-03-02 15:00:00,50.07,50.15,50.07,50.15,6100.0,32.2209,32.2724,32.2209,32.2724,6100.0
2005-03-02 15:05:00,50.15,50.2,50.14,50.16,5200.0,32.2724,32.3046,32.266,32.2789,5200.0
2005-03-02 15:10:00,50.12,50.17,50.1,50.1,2000.0,32.2531,32.2853,32.2402,32.2402,2000.0
2005-03-02 15:15:00,50.1,50.11,50.05,50.05,7800.0,32.2402,32.2467,32.2081,32.2081,7800.0
2005-03-02 15:20:00,50.05,50.08,50.01,50.02,11700.0,32.2081,32.2274,32.1823,32.1888,11700.0
2005-03-02 15:25:00,50.0,50.02,49.97,50.0,6800.0,32.1759,32.1888,32.1566,32.1759,6800.0
2005-03-02 15:30:00,50.0,50.01,49.97,50.01,16700.0,32.1759,32.1823,32.1566,32.1823,16700.0
2005-03-02 15:35:00,50.0,50.0,49.8,49.8,7000.0,32.1759,32.1759,32.0472,32.0472,7000.0
2005-03-02 15:40:00,49.8,50.1,49.78,49.9,11600.0,32.0472,32.2402,32.0343,32.1115,11600.0
2005-03-02 15:45:00,49.94,50.01,49.91,49.91,8500.0,32.1373,32.1823,32.118,32.118,8500.0
2005-03-02 15:50:00,49.91,50.0,49.83,49.91,9500.0,32.118,32.1759,32.0665,32.118,9500.0
2005-03-02 15:55:00,49.9,49.91,49.78,49.9,28600.0,32.1115,32.118,32.0343,32.1115,28600.0
2005-03-03 09:30:00,49.98,50.15,49.98,50.12,6600.0,32.163,32.2724,32.163,32.2531,6600.0
2005-03-03 09:35:00,50.14,50.27,50.14,50.19,5500.0,32.266,32.3496,32.266,32.2982,5500.0
2005-03-03 09:40:00,50.25,50.44,50.25,50.44,4700.0,32.3368,32.459,32.3368,32.459,4700.0
2005-03-03 09:45:00,50.43,50.46,50.4,50.46,8000.0,32.4526,32.4719,32.4333,32.4719,8000.0
2005-03-03 09:50:00,50.46,50.49,50.44,50.45,7400.0,32.4719,32.4912,32.459,32.4655,7400.0
2005-03-03 09:55:00,50.44,50.46,50.2,50.24,13300.0,32.459,32.4719,32.3046,32.3303,13300.0
2005-03-03 10:00:00,50.27,50.3,50.19,50.21,8800.0,32.3496,32.3689,32.2982,32.311,8800.0
2005-03-03 10:05:00,50.2,50.2,50.02,50.02,16700.0,32.3046,32.3046,32.1888,32.1888,16700.0
2005-03-03 10:10:00,50.1,50.1,50.0,50.09,7100.0,32.2402,32.2402,32.1759,32.2338,7100.0
2005-03-03 10:15:00,50.09,50.09,49.88,49.98,3700.0,32.2338,32.2338,32.0987,32.163,3700.0
2005-03-03 10:20:00,49.98,49.98,49.76,49.76,7400.0,32.163,32.163,32.0214,32.0214,7400.0
2005-03-03 10:25:00,49.75,49.76,49.48,49.53,17300.0,32.015,32.0214,31.8413,31.8734,17300.0
2005-03-03 10:30:00,49.37,49.4,48.9,48.9,29500.0,31.7705,31.7898,31.468,31.468,29500.0
2005-03-03 10:35:00,48.91,49.2,48.75,49.17,23100.0,31.4745,31.6611,31.3715,31.6418,23100.0
2005-03-03 10:40:00,49.14,49.39,49.14,49.38,17500.0,31.6225,31.7833,31.6225,31.7769,17500.0
2005-03-03 10:45:00,49.38,49.38,49.2,49.35,16200.0,31.7769,31.7769,31.6611,31.7576,16200.0
2005-03-03 10:50:00,49.36,49.5,49.32,49.39,8200.0,31.764,31.8541,31.7383,31.7833,8200.0
2005-03-03 10:55:00,49.38,49.57,49.33,49.57,12100.0,31.7769,31.8992,31.7447,31.8992,12100.0
2005-03-03 11:00:00,49.48,49.54,49.4,49.54,10900.0,31.8413,31.8799,31.7898,31.8799,10900.0
2005-03-03 11:05:00,49.52,49.56,49.48,49.56,1100.0,31.867,31.8927,31.8413,31.8927,1100.0
2005-03-03 11:10:00,49.52,49.6,49.5,49.59,8800.0,31.867,31.9185,31.8541,31.912,8800.0
2005-03-03 11:15:00,49.6,49.6,49.57,49.57,900.0,31.9185,31.9185,31.8992,31.8992,900.0
2005-03-03 11:20:00,49.55,49.55,49.43,49.5,11900.0,31.8863,31.8863,31.8091,31.8541,11900.0
2005-03-03 11:25:00,49.52,49.58,49.36,49.39,5500.0,31.867,31.9056,31.764,31.7833,5500.0
2005-03-03 11:30:00,49.42,49.42,49.36,49.41,6700.0,31.8027,31.8027,31.764,31.7962,6700.0
2005-03-03 11:35:00,49.41,49.65,49.41,49.57,9100.0,31.7962,31.9507,31.7962,31.8992,9100.0
2005-03-03 11:40:00,49.58,49.6,49.58,49.6,1300.0,31.9056,31.9185,31.9056,31.9185,1300.0
2005-03-03 11:45:00,49.59,49.59,49.43,49.45,7600.0,31.912,31.912,31.8091,31.822,7600.0
2005-03-03 11:50:00,49.45,49.48,49.43,49.43,6200.0,31.822,31.8413,31.8091,31.8091,6200.0
2005-03-03 11:55:00,49.44,49.56,49.44,49.48,8400.0,31.8155,31.8927,31.8155,31.8413,8400.0
2005-03-03 12:00:00,49.5,49.53,49.49,49.53,2600.0,31.8541,31.8734,31.8477,31.8734,2600.0
2005-03-03 12:05:00,49.52,49.52,49.52,49.52,500.0,31.867,31.867,31.867,31.867,500.0
2005-03-03 12:10:00,49.51,49.51,49.43,49.48,2600.0,31.8606,31.8606,31.8091,31.8413,2600.0
2005-03-03 12:15:00,49.45,49.49,49.43,49.44,3500.0,31.822,31.8477,31.8091,31.8155,3500.0
2005-03-03 12:20:00,49.43,49.44,49.39,49.4,7400.0,31.8091,31.8155,31.7833,31.7898,7400.0
2005-03-03 12:25:00,49.41,49.41,49.38,49.38,2900.0,31.7962,31.7962,31.7769,31.7769,2900.0
2005-03-03 12:30:00,49.38,49.4,49.37,49.37,4900.0,31.7769,31.7898,31.7705,31.7705,4900.0
2005-03-03 12:35:00,49.39,49.39,49.39,49.39,300.0,31.7833,31.7833,31.7833,31.7833,300.0
2005-03-03 12:40:00,49.41,49.42,49.4,49.4,2300.0,31.7962,31.8027,31.7898,31.7898,2300.0
2005-03-03 12:45:00,49.4,49.4,49.26,49.3,17200.0,31.7898,31.7898,31.6997,31.7254,17200.0
2005-03-03 12:50:00,49.31,49.32,49.29,49.3,5400.0,31.7319,31.7383,31.719,31.7254,5400.0
2005-03-03 12:55:00,49.3,49.3,49.17,49.17,22200.0,31.7254,31.7254,31.6418,31.6418,22200.0
2005-03-03 13:00:00,49.18,49.2,49.13,49.2,17000.0,31.6482,31.6611,31.616,31.6611,17000.0
2005-03-03 13:05:00,49.22,49.29,49.22,49.24,3500.0,31.6739,31.719,31.6739,31.6868,3500.0
2005-03-03 13:10:00,49.26,49.29,49.26,49.29,2100.0,31.6997,31.719,31.6997,31.719,2100.0
2005-03-03 13:15:00,49.29,49.38,49.29,49.38,7000.0,31.719,31.7769,31.719,31.7769,7000.0
2005-03-03 13:20:00,49.34,49.34,49.29,49.34,15900.0,31.7512,31.7512,31.719,31.7512,15900.0
2005-03-03 13:25:00,49.37,49.51,49.37,49.5,5300.0,31.7705,31.8606,31.7705,31.8541,5300.0
2005-03-03 13:30:00,49.51,49.59,49.49,49.49,3800.0,31.8606,31.912,31.8477,31.8477,3800.0
2005-03-03 13:35:00,49.51,49.59,49.49,49.49,1800.0,31.8606,31.912,31.8477,31.8477,1800.0
2005-03-03 13:40:00,49.5,49.52,49.48,49.52,12400.0,31.8541,31.867,31.8413,31.867,12400.0
2005-03-03 13:45:00,49.53,49.65,49.53,49.6,5500.0,31.8734,31.9507,31.8734,31.9185,5500.0
2005-03-03 13:50:00,49.65,49.75,49.65,49.75,4400.0,31.9507,32.015,31.9507,32.015,4400.0
2005-03-03 13:55:00,49.75,49.95,49.69,49.82,11300.0,32.015,32.1437,31.9764,32.0601,11300.0
2005-03-03 14:00:00,49.83,49.94,49.83,49.9,6500.0,32.0665,32.1373,32.0665,32.1115,6500.0
2005-03-03 14:05:00,49.9,50.0,49.66,49.76,22000.0,32.1115,32.1759,31.9571,32.0214,22000.0
2005-03-03 14:10:00,49.76,49.99,49.76,49.99,6500.0,32.0214,32.1695,32.0214,32.1695,6500.0
2005-03-03 14:15:00,49.99,50.0,49.94,49.94,5100.0,32.1695,32.1759,32.1373,32.1373,5100.0
2005-03-03 14:20:00,49.94,50.05,49.93,50.05,8200.0,32.1373,32.2081,32.1308,32.2081,8200.0
2005-03-03 14:25:00,50.05,50.05,49.97,49.97,1800.0,32.2081,32.2081,32.1566,32.1566,1800.0
2005-03-03 14:30:00,49.97,49.98,49.85,49.98,1600.0,32.1566,32.163,32.0794,32.163,1600.0
2005-03-03 14:35:00,49.96,49.99,49.95,49.96,2600.0,32.1502,32.1695,32.1437,32.1502,2600.0
2005-03-03 14:40:00,49.95,49.95,49.7,49.85,4800.0,32.1437,32.1437,31.9828,32.0794,4800.0
2005-03-03 14:45:00,49.78,50.0,49.78,50.0,4100.0,32.0343,32.1759,32.0343,32.1759,4100.0
2005-03-03 14:50:00,49.88,49.88,49.5,49.5,4300.0,32.0987,32.0987,31.8541,31.8541,4300.0
2005-03-03 14:55:00,49.77,49.81,49.72,49.72,1000.0,32.0279,32.0536,31.9957,31.9957,1000.0
2005-03-03 15:00:00,49.76,49.85,49.76,49.84,4100.0,32.0214,32.0794,32.0214,32.0729,4100.0
2005-03-03 15:05:00,49.83,49.83,49.83,49.83,300.0,32.0665,32.0665,32.0665,32.0665,300.0
2005-03-03 15:10:00,49.83,49.85,49.8,49.84,2600.0,32.0665,32.0794,32.0472,32.0729,2600.0
2005-03-03 15:15:00,49.84,49.85,49.81,49.81,2100.0,32.0729,32.0794,32.0536,32.0536,2100.0
2005-03-03 15:20:00,49.82,49.82,49.8,49.8,1800.0,32.0601,32.0601,32.0472,32.0472,1800.0
2005-03-03 15:25:00,49.8,49.81,49.75,49.75,2700.0,32.0472,32.0536,32.015,32.015,2700.0
2005-03-03 15:30:00,49.75,49.75,49.67,49.7,11400.0,32.015,32.015,31.9635,31.9828,11400.0
2005-03-03 15:35:00,49.71,49.72,49.61,49.62,4200.0,31.9893,31.9957,31.9249,31.9314,4200.0
2005-03-03 15:40:00,49.62,49.66,49.57,49.57,5900.0,31.9314,31.9571,31.8992,31.8992,5900.0
2005-03-03 15:45:00,49.58,49.64,49.56,49.57,4200.0,31.9056,31.9442,31.8927,31.8992,4200.0
2005-03-03 15:50:00,49.57,49.59,49.3,49.4,48600.0,31.8992,31.912,31.7254,31.7898,48600.0
2005-03-03 15:55:00,49.4,49.56,49.21,49.55,21700.0,31.7898,31.8927,31.6675,31.8863,21700.0
2005-03-04 09:30:00,49.55,49.6,48.82,48.82,54000.0,31.8863,31.9185,31.4165,31.4165,54000.0
2005-03-04 09:35:00,48.9,49.09,48.9,49.09,34500.0,31.468,31.5903,31.468,31.5903,34500.0
2005-03-04 09:40:00,49.1,49.13,49.0,49.03,24300.0,31.5967,31.616,31.5324,31.5517,24300.0
2005-03-04 09:45:00,49.03,49.05,48.7,48.76,21100.0,31.5517,31.5645,31.3393,31.3779,21100.0
2005-03-04 09:50:00,48.76,49.0,48.76,48.81,18700.0,31.3779,31.5324,31.3779,31.4101,18700.0
2005-03-04 09:55:00,48.85,48.95,48.81,48.95,2600.0,31.4358,31.5002,31.4101,31.5002,2600.0
2005-03-04 10:00:00,48.95,48.95,48.81,48.88,22600.0,31.5002,31.5002,31.4101,31.4552,22600.0
2005-03-04 10:05:00,48.87,48.87,48.68,48.69,12200.0,31.4487,31.4487,31.3264,31.3329,12200.0
2005-03-04 10:10:00,48.7,48.86,48.67,48.86,9400.0,31.3393,31.4423,31.32,31.4423,9400.0
2005-03-04 10:15:00,48.87,49.09,48.77,48.84,39000.0,31.4487,31.5903,31.3844,31.4294,39000.0
2005-03-04 10:20:00,48.84,49.0,48.84,48.98,12600.0,31.4294,31.5324,31.4294,31.5195,12600.0
2005-03-04 10:25:00,48.99,48.99,48.93,48.99,9500.0,31.5259,31.5259,31.4873,31.5259,9500.0
2005-03-04 10:30:00,48.99,49.0,48.93,48.94,6600.0,31.5259,31.5324,31.4873,31.4938,6600.0
2005-03-04 10:35:00,48.92,48.94,48.9,48.91,5000.0,31.4809,31.4938,31.468,31.4745,5000.0
2005-03-04 10:40:00,48.94,49.0,48.92,49.0,11300.0,31.4938,31.5324,31.4809,31.5324,11300.0
2005-03-04 10:45:00,49.0,49.1,48.94,48.94,13300.0,31.5324,31.5967,31.4938,31.4938,13300.0
2005-03-04 10:50:00,48.95,48.99,48.95,48.98,4600.0,31.5002,31.5259,31.5002,31.5195,4600.0
2005-03-04 10:55:00,48.98,48.99,48.97,48.97,9700.0,31.5195,31.5259,31.5131,31.5131,9700.0
2005-03-04 11:00:00,48.98,49.19,48.98,49.11,20800.0,31.5195,31.6546,31.5195,31.6032,20800.0
2005-03-04 11:05:00,49.08,49.08,48.97,48.97,5500.0,31.5839,31.5839,31.5131,31.5131,5500.0
2005-03-04 11:10:00,48.94,48.99,48.93,48.95,27600.0,31.4938,31.5259,31.4873,31.5002,27600.0
2005-03-04 11:15:00,48.94,49.11,48.94,49.11,2200.0,31.4938,31.6032,31.4938,31.6032,2200.0
2005-03-04 11:20:00,49.08,49.11,49.0,49.04,10900.0,31.5839,31.6032,31.5324,31.5581,10900.0
2005-03-04 11:25:00,49.04,49.04,48.99,48.99,32000.0,31.5581,31.5581,31.5259,31.5259,32000.0
2005-03-04 11:30:00,49.0,49.0,48.99,49.0,8500.0,31.5324,31.5324,31.5259,31.5324,8500.0
2005-03-04 11:35:00,49.0,49.0,48.98,48.99,23500.0,31.5324,31.5324,31.5195,31.5259,23500.0
2005-03-04 11:40:00,49.0,49.0,48.96,48.96,8700.0,31.5324,31.5324,31.5066,31.5066,8700.0
2005-03-04 11:45:00,48.98,48.98,48.94,48.97,4000.0,31.5195,31.5195,31.4938,31.5131,4000.0
2005-03-04 11:50:00,48.96,48.99,48.96,48.98,2800.0,31.5066,31.5259,31.5066,31.5195,2800.0
2005-03-04 11:55:00,48.98,48.98,48.98,48.98,2400.0,31.5195,31.5195,31.5195,31.5195,2400.0
2005-03-04 12:00:00,48.98,48.98,48.96,48.97,5700.0,31.5195,31.5195,31.5066,31.5131,5700.0
2005-03-04 12:05:00,48.96,48.96,48.95,48.96,6600.0,31.5066,31.5066,31.5002,31.5066,6600.0
2005-03-04 12:10:00,48.96,48.96,48.95,48.96,1500.0,31.5066,31.5066,31.5002,31.5066,1500.0
2005-03-04 12:15:00,48.96,48.96,48.96,48.96,800.0,31.5066,31.5066,31.5066,31.5066,800.0
2005-03-04 12:20:00,48.97,48.98,48.97,48.98,5300.0,31.5131,31.5195,31.5131,31.5195,5300.0
2005-03-04 12:25:00,48.98,48.98,48.98,48.98,3100.0,31.5195,31.5195,31.5195,31.5195,3100.0
2005-03-04 12:30:00,48.98,48.98,48.98,48.98,1300.0,31.5195,31.5195,31.5195,31.5195,1300.0
2005-03-04 12:35:00,48.98,48.98,48.97,48.98,1300.0,31.5195,31.5195,31.5131,31.5195,1300.0
2005-03-04 12:40:00,48.98,48.99,48.97,48.99,4600.0,31.5195,31.5259,31.5131,31.5259,4600.0
2005-03-04 12:45:00,48.98,48.99,48.96,48.97,4600.0,31.5195,31.5259,31.5066,31.5131,4600.0
2005-03-04 12:50:00,48.97,48.98,48.96,48.96,2500.0,31.5131,31.5195,31.5066,31.5066,2500.0
2005-03-04 12:55:00,48.96,48.97,48.96,48.97,1700.0,31.5066,31.5131,31.5066,31.5131,1700.0
2005-03-04 13:00:00,48.97,48.99,48.97,48.99,5200.0,31.5131,31.5259,31.5131,31.5259,5200.0
2005-03-04 13:05:00,48.99,48.99,48.98,48.98,4300.0,31.5259,31.5259,31.5195,31.5195,4300.0
2005-03-04 13:10:00,48.99,48.99,48.92,48.95,17000.0,31.5259,31.5259,31.4809,31.5002,17000.0
2005-03-04 13:15:00,48.95,48.95,48.83,48.83,10400.0,31.5002,31.5002,31.423,31.423,10400.0
2005-03-04 13:20:00,48.82,48.82,48.78,48.78,4100.0,31.4165,31.4165,31.3908,31.3908,4100.0
2005-03-04 13:25:00,48.81,48.83,48.62,48.82,2100.0,31.4101,31.423,31.2878,31.4165,2100.0
2005-03-04 13:30:00,48.84,48.86,48.84,48.85,1600.0,31.4294,31.4423,31.4294,31.4358,1600.0
2005-03-04 13:35:00,48.84,48.84,48.84,48.84,2000.0,31.4294,31.4294,31.4294,31.4294,2000.0
2005-03-04 13:40:00,48.85,48.85,48.85,48.85,3000.0,31.4358,31.4358,31.4358,31.4358,3000.0
2005-03-04 13:45:00,48.85,48.85,48.75,48.8,5100.0,31.4358,31.4358,31.3715,31.4037,5100.0
2005-03-04 13:50:00,48.83,48.83,48.82,48.82,700.0,31.423,31.423,31.4165,31.4165,700.0
2005-03-04 13:55:00,48.82,48.85,48.82,48.84,2000.0,31.4165,31.4358,31.4165,31.4294,2000.0
2005-03-04 14:00:00,48.84,48.84,48.77,48.78,5900.0,31.4294,31.4294,31.3844,31.3908,5900.0
2005-03-04 14:05:00,48.8,48.8,48.76,48.76,1600.0,31.4037,31.4037,31.3779,31.3779,1600.0
2005-03-04 14:10:00,48.77,48.8,48.75,48.79,2100.0,31.3844,31.4037,31.3715,31.3972,2100.0
2005-03-04 14:15:00,48.8,48.82,48.8,48.82,5000.0,31.4037,31.4165,31.4037,31.4165,5000.0
2005-03-04 14:20:00,48.82,48.82,48.79,48.8,3900.0,31.4165,31.4165,31.3972,31.4037,3900.0
2005-03-04 14:25:00,48.79,48.79,48.75,48.75,3700.0,31.3972,31.3972,31.3715,31.3715,3700.0
2005-03-04 14:30:00,48.75,48.75,48.72,48.74,5500.0,31.3715,31.3715,31.3522,31.3651,5500.0
2005-03-04 14:35:00,48.73,48.73,48.6,48.6,21300.0,31.3586,31.3586,31.275,31.275,21300.0
2005-03-04 14:40:00,48.62,48.62,48.59,48.59,18900.0,31.2878,31.2878,31.2685,31.2685,18900.0
2005-03-04 14:45:00,48.59,48.61,48.5,48.6,22600.0,31.2685,31.2814,31.2106,31.275,22600.0
2005-03-04 14:50:00,48.6,48.6,48.57,48.57,3500.0,31.275,31.275,31.2557,31.2557,3500.0
2005-03-04 14:55:00,48.58,48.58,48.57,48.57,3100.0,31.2621,31.2621,31.2557,31.2557,3100.0
2005-03-04 15:00:00,48.58,48.64,48.58,48.64,5300.0,31.2621,31.3007,31.2621,31.3007,5300.0
2005-03-04 15:05:00,48.62,48.63,48.62,48.63,4000.0,31.2878,31.2943,31.2878,31.2943,4000.0
2005-03-04 15:10:00,48.63,48.7,48.63,48.7,8600.0,31.2943,31.3393,31.2943,31.3393,8600.0
2005-03-04 15:15:00,48.7,48.76,48.7,48.72,26100.0,31.3393,31.3779,31.3393,31.3522,26100.0
2005-03-04 15:20:00,48.77,48.85,48.67,48.69,12800.0,31.3844,31.4358,31.32,31.3329,12800.0
2005-03-04 15:25:00,48.65,48.85,48.62,48.85,15300.0,31.3071,31.4358,31.2878,31.4358,15300.0
2005-03-04 15:30:00,48.83,48.83,48.66,48.68,12500.0,31.423,31.423,31.3136,31.3264,12500.0
2005-03-04 15:35:00,48.67,48.75,48.67,48.68,14000.0,31.32,31.3715,31.32,31.3264,14000.0
2005-03-04 15:40:00,48.67,48.67,48.5,48.53,20800.0,31.32,31.32,31.2106,31.2299,20800.0
2005-03-04 15:45:00,48.6,48.63,48.48,48.48,16400.0,31.275,31.2943,31.1977,31.1977,16400.0
2005-03-04 15:50:00,48.47,48.51,48.3,48.47,39800.0,31.1913,31.2171,31.0819,31.1913,39800.0
2005-03-04 15:55:00,48.44,48.5,48.33,48.42,21100.0,31.172,31.2106,31.1012,31.1591,21100.0
2005-03-07 09:30:00,48.65,48.75,48.65,48.73,24900.0,31.3071,31.3715,31.3071,31.3586,24900.0
2005-03-07 09:35:00,48.8,49.2,48.78,48.8,71900.0,31.4037,31.6611,31.3908,31.4037,71900.0
2005-03-07 09:40:00,48.83,48.96,48.69,48.69,16500.0,31.423,31.5066,31.3329,31.3329,16500.0
2005-03-07 09:45:00,48.65,48.75,48.61,48.75,14300.0,31.3071,31.3715,31.2814,31.3715,14300.0
2005-03-07 09:50:00,48.76,48.83,48.76,48.8,10100.0,31.3779,31.423,31.3779,31.4037,10100.0
2005-03-07 09:55:00,48.8,48.98,48.79,48.85,18500.0,31.4037,31.5195,31.3972,31.4358,18500.0
2005-03-07 10:00:00,48.86,48.98,48.85,48.98,11800.0,31.4423,31.5195,31.4358,31.5195,11800.0
2005-03-07 10:05:00,48.95,49.04,48.85,48.95,41900.0,31.5002,31.5581,31.4358,31.5002,41900.0
2005-03-07 10:10:00,48.95,48.95,48.87,48.88,10300.0,31.5002,31.5002,31.4487,31.4552,10300.0
2005-03-07 10:15:00,48.86,48.95,48.86,48.95,12300.0,31.4423,31.5002,31.4423,31.5002,12300.0
2005-03-07 10:20:00,48.95,48.98,48.95,48.96,17400.0,31.5002,31.5195,31.5002,31.5066,17400.0
2005-03-07 10:25:00,48.97,49.0,48.95,49.0,18000.0,31.5131,31.5324,31.5002,31.5324,18000.0
2005-03-07 10:30:00,48.99,48.99,48.95,48.98,11700.0,31.5259,31.5259,31.5002,31.5195,11700.0
2005-03-07 10:35:00,49.0,49.0,48.96,48.96,9200.0,31.5324,31.5324,31.5066,31.5066,9200.0
2005-03-07 10:40:00,48.96,48.97,48.95,48.95,4500.0,31.5066,31.5131,31.5002,31.5002,4500.0
2005-03-07 10:45:00,48.95,48.96,48.94,48.95,6600.0,31.5002,31.5066,31.4938,31.5002,6600.0
2005-03-07 10:50:00,48.95,48.95,48.94,48.94,8100.0,31.5002,31.5002,31.4938,31.4938,8100.0
2005-03-07 10:55:00,48.94,48.95,48.78,48.79,19400.0,31.4938,31.5002,31.3908,31.3972,19400.0
2005-03-07 11:00:00,48.79,48.85,48.79,48.8,6100.0,31.3972,31.4358,31.3972,31.4037,6100.0
2005-03-07 11:05:00,48.81,48.95,48.81,48.9,6300.0,31.4101,31.5002,31.4101,31.468,6300.0
2005-03-07 11:10:00,48.91,48.95,48.91,48.91,2600.0,31.4745,31.5002,31.4745,31.4745,2600.0
2005-03-07 11:15:00,48.9,49.07,48.9,49.06,12100.0,31.468,31.5774,31.468,31.571,12100.0
2005-03-07 11:20:00,49.07,49.2,49.05,49.2,31800.0,31.5774,31.6611,31.5645,31.6611,31800.0
2005-03-07 11:25:00,49.16,49.2,49.07,49.2,12800.0,31.6353,31.6611,31.5774,31.6611,12800.0
2005-03-07 11:30:00,49.23,49.35,49.22,49.34,30200.0,31.6804,31.7576,31.6739,31.7512,30200.0
2005-03-07 11:35:00,49.31,49.34,49.15,49.2,27400.0,31.7319,31.7512,31.6289,31.6611,27400.0
2005-03-07 11:40:00,49.19,49.25,49.15,49.25,3800.0,31.6546,31.6933,31.6289,31.6933,3800.0
2005-03-07 11:45:00,49.26,49.3,49.21,49.3,5200.0,31.6997,31.7254,31.6675,31.7254,5200.0
2005-03-07 11:50:00,49.32,49.32,49.25,49.26,5700.0,31.7383,31.7383,31.6933,31.6997,5700.0
2005-03-07 11:55:00,49.23,49.28,49.23,49.28,4100.0,31.6804,31.7126,31.6804,31.7126,4100.0
2005-03-07 12:00:00,49.22,49.22,49.1,49.18,7800.0,31.6739,31.6739,31.5967,31.6482,7800.0
2005-03-07 12:05:00,49.18,49.2,49.12,49.17,4600.0,31.6482,31.6611,31.6096,31.6418,4600.0
2005-03-07 12:10:00,49.2,49.2,49.17,49.2,6700.0,31.6611,31.6611,31.6418,31.6611,6700.0
2005-03-07 12:15:00,49.2,49.29,49.2,49.29,6600.0,31.6611,31.719,31.6611,31.719,6600.0
2005-03-07 12:20:00,49.3,49.37,49.29,49.37,4000.0,31.7254,31.7705,31.719,31.7705,4000.0
2005-03-07 12:25:00,49.37,49.37,49.3,49.31,5500.0,31.7705,31.7705,31.7254,31.7319,5500.0
2005-03-07 12:30:00,49.34,49.41,49.31,49.4,8700.0,31.7512,31.7962,31.7319,31.7898,8700.0
2005-03-07 12:35:00,49.41,49.58,49.41,49.57,18600.0,31.7962,31.9056,31.7962,31.8992,18600.0
2005-03-07 12:40:00,49.57,49.57,49.31,49.45,12300.0,31.8992,31.8992,31.7319,31.822,12300.0
2005-03-07 12:45:00,49.45,49.5,49.45,49.49,3500.0,31.822,31.8541,31.822,31.8477,3500.0
2005-03-07 12:50:00,49.49,49.55,49.48,49.5,9100.0,31.8477,31.8863,31.8413,31.8541,9100.0
2005-03-07 12:55:00,49.51,49.51,49.4,49.42,6600.0,31.8606,31.8606,31.7898,31.8027,6600.0
2005-03-07 13:00:00,49.42,49.47,49.41,49.43,5000.0,31.8027,31.8348,31.7962,31.8091,5000.0
2005-03-07 13:05:00,49.43,49.46,49.39,49.46,7600.0,31.8091,31.8284,31.7833,31.8284,7600.0
2005-03-07 13:10:00,49.46,49.46,49.45,49.45,1300.0,31.8284,31.8284,31.822,31.822,1300.0
2005-03-07 13:15:00,49.45,49.46,49.42,49.43,4600.0,31.822,31.8284,31.8027,31.8091,4600.0
2005-03-07 13:20:00,49.43,49.43,49.42,49.42,5300.0,31.8091,31.8091,31.8027,31.8027,5300.0
2005-03-07 13:25:00,49.41,49.44,49.37,49.39,5500.0,31.7962,31.8155,31.7705,31.7833,5500.0
2005-03-07 13:30:00,49.38,49.4,49.37,49.38,6500.0,31.7769,31.7898,31.7705,31.7769,6500.0
2005-03-07 13:35:00,49.39,49.42,49.39,49.42,5400.0,31.7833,31.8027,31.7833,31.8027,5400.0
2005-03-07 13:40:00,49.42,49.49,49.42,49.49,4600.0,31.8027,31.8477,31.8027,31.8477,4600.0
2005-03-07 13:45:00,49.44,49.7,49.44,49.67,5100.0,31.8155,31.9828,31.8155,31.9635,5100.0
2005-03-07 13:50:00,49.67,49.9,49.65,49.82,18400.0,31.9635,32.1115,31.9507,32.0601,18400.0
2005-03-07 13:55:00,49.88,49.88,49.65,49.85,17800.0,32.0987,32.0987,31.9507,32.0794,17800.0
2005-03-07 14:00:00,49.82,49.88,49.79,49.84,5200.0,32.0601,32.0987,32.0408,32.0729,5200.0
2005-03-07 14:05:00,49.75,49.85,49.75,49.82,11200.0,32.015,32.0794,32.015,32.0601,11200.0
2005-03-07 14:10:00,49.84,49.84,49.65,49.72,7800.0,32.0729,32.0729,31.9507,31.9957,7800.0
2005-03-07 14:15:00,49.65,49.77,49.65,49.71,6000.0,31.9507,32.0279,31.9507,31.9893,6000.0
2005-03-07 14:20:00,49.71,49.83,49.57,49.75,9600.0,31.9893,32.0665,31.8992,32.015,9600.0
2005-03-07 14:25:00,49.75,49.76,49.67,49.74,5600.0,32.015,32.0214,31.9635,32.0086,5600.0
2005-03-07 14:30:00,49.71,49.72,49.63,49.65,3000.0,31.9893,31.9957,31.9378,31.9507,3000.0
2005-03-07 14:35:00,49.58,49.67,49.55,49.67,6400.0,31.9056,31.9635,31.8863,31.9635,6400.0
2005-03-07 14:40:00,49.63,49.67,49.62,49.64,1600.0,31.9378,31.9635,31.9314,31.9442,1600.0
2005-03-07 14:45:00,49.65,49.74,49.65,49.74,3700.0,31.9507,32.0086,31.9507,32.0086,3700.0
2005-03-07 14:50:00,49.74,49.74,49.73,49.74,2500.0,32.0086,32.0086,32.0021,32.0086,2500.0
2005-03-07 14:55:00,49.74,49.75,49.73,49.73,4500.0,32.0086,32.015,32.0021,32.0021,4500.0
2005-03-07 15:00:00,49.75,49.75,49.66,49.7,7300.0,32.015,32.015,31.9571,31.9828,7300.0
2005-03-07 15:05:00,49.69,49.69,49.58,49.63,5900.0,31.9764,31.9764,31.9056,31.9378,5900.0
2005-03-07 15:10:00,49.6,49.67,49.6,49.67,15900.0,31.9185,31.9635,31.9185,31.9635,15900.0
2005-03-07 15:15:00,49.67,49.8,49.67,49.75,20100.0,31.9635,32.0472,31.9635,32.015,20100.0
2005-03-07 15:20:00,49.73,49.8,49.73,49.75,10100.0,32.0021,32.0472,32.0021,32.015,10100.0
2005-03-07 15:25:00,49.76,49.9,49.75,49.9,24300.0,32.0214,32.1115,32.015,32.1115,24300.0
2005-03-07 15:30:00,49.89,49.89,49.7,49.73,15800.0,32.1051,32.1051,31.9828,32.0021,15800.0
2005-03-07 15:35:00,49.69,49.71,49.6,49.62,40200.0,31.9764,31.9893,31.9185,31.9314,40200.0
2005-03-07 15:40:00,49.63,49.73,49.53,49.73,19400.0,31.9378,32.0021,31.8734,32.0021,19400.0
2005-03-07 15:45:00,49.68,49.73,49.56,49.67,20100.0,31.97,32.0021,31.8927,31.9635,20100.0
2005-03-07 15:50:00,49.66,49.8,49.66,49.77,20800.0,31.9571,32.0472,31.9571,32.0279,20800.0
2005-03-07 15:55:00,49.77,50.0,49.71,50.0,43100.0,32.0279,32.1759,31.9893,32.1759,43100.0
2005-03-08 09:30:00,49.25,49.8,48.75,49.0,140400.0,31.6933,32.0472,31.3715,31.5324,140400.0
2005-03-08 09:35:00,49.01,49.2,48.6,48.65,166800.0,31.5388,31.6611,31.275,31.3071,166800.0
2005-03-08 09:40:00,48.69,48.96,48.6,48.83,196900.0,31.3329,31.5066,31.275,31.423,196900.0
2005-03-08 09:45:00,48.67,48.75,48.5,48.5,110500.0,31.32,31.3715,31.2106,31.2106,110500.0
2005-03-08 09:50:00,48.5,48.6,48.11,48.23,171400.0,31.2106,31.275,30.9596,31.0369,171400.0
2005-03-08 09:55:00,48.35,48.35,48.0,48.04,86400.0,31.1141,31.1141,30.8889,30.9146,86400.0
2005-03-08 10:00:00,48.05,48.28,47.55,47.55,137300.0,30.921,31.069,30.5993,30.5993,137300.0
2005-03-08 10:05:00,47.55,47.75,47.36,47.56,135000.0,30.5993,30.728,30.477,30.6057,135000.0
2005-03-08 10:10:00,47.56,47.95,47.5,47.6,115600.0,30.6057,30.8567,30.5671,30.6314,115600.0
2005-03-08 10:15:00,47.65,47.95,47.39,47.41,124200.0,30.6636,30.8567,30.4963,30.5092,124200.0
2005-03-08 10:20:00,47.35,47.67,47.25,47.66,95500.0,30.4706,30.6765,30.4062,30.6701,95500.0
2005-03-08 10:25:00,47.66,48.02,47.35,47.44,114800.0,30.6701,30.9017,30.4706,30.5285,114800.0
2005-03-08 10:30:00,47.46,47.56,47.1,47.32,52500.0,30.5414,30.6057,30.3097,30.4513,52500.0
2005-03-08 10:35:00,47.3,47.5,47.29,47.5,40200.0,30.4384,30.5671,30.432,30.5671,40200.0
2005-03-08 10:40:00,47.5,47.5,47.29,47.41,49500.0,30.5671,30.5671,30.432,30.5092,49500.0
2005-03-08 10:45:00,47.41,47.49,47.35,47.45,51300.0,30.5092,30.5607,30.4706,30.5349,51300.0
2005-03-08 10:50:00,47.45,47.65,47.4,47.55,73000.0,30.5349,30.6636,30.5027,30.5993,73000.0
2005-03-08 10:55:00,47.6,47.6,47.41,47.54,40400.0,30.6314,30.6314,30.5092,30.5928,40400.0
2005-03-08 11:00:00,47.5,47.54,47.43,47.5,13000.0,30.5671,30.5928,30.5221,30.5671,13000.0
2005-03-08 11:05:00,47.5,47.5,47.15,47.15,86100.0,30.5671,30.5671,30.3419,30.3419,86100.0
2005-03-08 11:10:00,47.15,47.35,47.15,47.21,38300.0,30.3419,30.4706,30.3419,30.3805,38300.0
2005-03-08 11:15:00,47.18,47.45,47.18,47.37,35100.0,30.3612,30.5349,30.3612,30.4834,35100.0
2005-03-08 11:20:00,47.36,47.44,47.33,47.44,16200.0,30.477,30.5285,30.4577,30.5285,16200.0
2005-03-08 11:25:00,47.4,47.4,47.26,47.29,29800.0,30.5027,30.5027,30.4127,30.432,29800.0
2005-03-08 11:30:00,47.29,47.53,47.29,47.53,28300.0,30.432,30.5864,30.432,30.5864,28300.0
2005-03-08 11:35:00,47.54,47.61,47.5,47.53,19800.0,30.5928,30.6379,30.5671,30.5864,19800.0
2005-03-08 11:40:00,47.56,47.58,47.47,47.5,77700.0,30.6057,30.6186,30.5478,30.5671,77700.0
2005-03-08 11:45:00,47.51,47.64,47.47,47.49,71700.0,30.5735,30.6572,30.5478,30.5607,71700.0
2005-03-08 11:50:00,47.48,47.64,47.48,47.64,21600.0,30.5542,30.6572,30.5542,30.6572,21600.0
2005-03-08 11:55:00,47.64,47.9,47.53,47.7,45100.0,30.6572,30.8245,30.5864,30.6958,45100.0
2005-03-08 12:00:00,47.7,47.87,47.7,47.85,17000.0,30.6958,30.8052,30.6958,30.7923,17000.0
2005-03-08 12:05:00,47.86,48.2,47.82,48.12,90800.0,30.7988,31.0176,30.773,30.9661,90800.0
2005-03-08 12:10:00,48.12,48.25,47.95,48.24,42900.0,30.9661,31.0497,30.8567,31.0433,42900.0
2005-03-08 12:15:00,48.22,48.4,48.18,48.25,36300.0,31.0304,31.1463,31.0047,31.0497,36300.0
2005-03-08 12:20:00,48.3,48.4,48.1,48.17,15300.0,31.0819,31.1463,30.9532,30.9983,15300.0
2005-03-08 12:25:00,48.17,48.29,48.12,48.12,25800.0,30.9983,31.0755,30.9661,30.9661,25800.0
2005-03-08 12:30:00,48.2,48.22,48.12,48.21,1800.0,31.0176,31.0304,30.9661,31.024,1800.0
2005-03-08 12:35:00,48.15,48.15,48.02,48.02,6700.0,30.9854,30.9854,30.9017,30.9017,6700.0
2005-03-08 12:40:00,48.01,48.01,47.88,47.98,9600.0,30.8953,30.8953,30.8116,30.876,9600.0
2005-03-08 12:45:00,47.99,48.15,47.99,48.15,6300.0,30.8824,30.9854,30.8824,30.9854,6300.0
2005-03-08 12:50:00,48.1,48.21,48.05,48.14,9200.0,30.9532,31.024,30.921,30.9789,9200.0
2005-03-08 12:55:00,48.04,48.09,47.99,48.07,9700.0,30.9146,30.9468,30.8824,30.9339,9700.0
2005-03-08 13:00:00,48.09,48.3,48.09,48.19,13500.0,30.9468,31.0819,30.9468,31.0111,13500.0
2005-03-08 13:05:00,48.2,48.2,48.15,48.15,3500.0,31.0176,31.0176,30.9854,30.9854,3500.0
2005-03-08 13:10:00,48.18,48.21,48.15,48.21,5400.0,31.0047,31.024,30.9854,31.024,5400.0
2005-03-08 13:15:00,48.2,48.35,48.2,48.35,10700.0,31.0176,31.1141,31.0176,31.1141,10700.0
2005-03-08 13:20:00,48.4,48.52,48.4,48.52,26700.0,31.1463,31.2235,31.1463,31.2235,26700.0
2005-03-08 13:25:00,48.52,48.52,48.45,48.45,11700.0,31.2235,31.2235,31.1784,31.1784,11700.0
2005-03-08 13:30:00,48.46,48.52,48.45,48.48,9300.0,31.1849,31.2235,31.1784,31.1977,9300.0
2005-03-08 13:35:00,48.47,48.47,48.2,48.32,13200.0,31.1913,31.1913,31.0176,31.0948,13200.0
2005-03-08 13:40:00,48.33,48.33,48.16,48.16,16700.0,31.1012,31.1012,30.9918,30.9918,16700.0
2005-03-08 13:45:00,48.15,48.3,48.04,48.06,24000.0,30.9854,31.0819,30.9146,30.9275,24000.0
2005-03-08 13:50:00,48.06,48.06,47.9,47.95,37900.0,30.9275,30.9275,30.8245,30.8567,37900.0
2005-03-08 13:55:00,47.91,47.93,47.68,47.8,54800.0,30.8309,30.8438,30.6829,30.7602,54800.0
2005-03-08 14:00:00,47.79,47.82,47.58,47.58,42600.0,30.7537,30.773,30.6186,30.6186,42600.0
2005-03-08 14:05:00,47.58,47.75,47.56,47.75,47100.0,30.6186,30.728,30.6057,30.728,47100.0
2005-03-08 14:10:00,47.74,47.84,47.64,47.81,37100.0,30.7215,30.7859,30.6572,30.7666,37100.0
2005-03-08 14:15:00,47.76,48.15,47.76,47.86,24900.0,30.7344,30.9854,30.7344,30.7988,24900.0
2005-03-08 14:20:00,47.85,47.88,47.8,47.85,27300.0,30.7923,30.8116,30.7602,30.7923,27300.0
2005-03-08 14:25:00,47.89,47.9,47.71,47.78,28600.0,30.8181,30.8245,30.7022,30.7473,28600.0
2005-03-08 14:30:00,47.75,47.75,47.65,47.66,18900.0,30.728,30.728,30.6636,30.6701,18900.0
2005-03-08 14:35:00,47.66,47.75,47.61,47.75,28600.0,30.6701,30.728,30.6379,30.728,28600.0
2005-03-08 14:40:00,47.8,47.84,47.66,47.71,38600.0,30.7602,30.7859,30.6701,30.7022,38600.0
2005-03-08 14:45:00,47.65,47.74,47.61,47.69,19200.0,30.6636,30.7215,30.6379,30.6894,19200.0
2005-03-08 14:50:00,47.7,47.75,47.66,47.7,33800.0,30.6958,30.728,30.6701,30.6958,33800.0
2005-03-08 14:55:00,47.64,47.68,47.55,47.57,22800.0,30.6572,30.6829,30.5993,30.6121,22800.0
2005-03-08 15:00:00,47.54,47.62,47.36,47.38,41900.0,30.5928,30.6443,30.477,30.4899,41900.0
2005-03-08 15:05:00,47.4,47.6,47.39,47.55,41500.0,30.5027,30.6314,30.4963,30.5993,41500.0
2005-03-08 15:10:00,47.55,47.63,47.43,47.47,51200.0,30.5993,30.6508,30.5221,30.5478,51200.0
2005-03-08 15:15:00,47.44,47.6,47.44,47.57,15100.0,30.5285,30.6314,30.5285,30.6121,15100.0
2005-03-08 15:20:00,47.57,47.6,47.5,47.51,24600.0,30.6121,30.6314,30.5671,30.5735,24600.0
2005-03-08 15:25:00,47.5,47.5,47.36,47.48,28500.0,30.5671,30.5671,30.477,30.5542,28500.0
2005-03-08 15:30:00,47.45,47.54,47.39,47.54,28000.0,30.5349,30.5928,30.4963,30.5928,28000.0
2005-03-08 15:35:00,47.53,47.54,47.41,47.49,17300.0,30.5864,30.5928,30.5092,30.5607,17300.0
2005-03-08 15:40:00,47.48,47.48,47.27,47.32,47700.0,30.5542,30.5542,30.4191,30.4513,47700.0
2005-03-08 15:45:00,47.33,47.48,47.3,47.45,35500.0,30.4577,30.5542,30.4384,30.5349,35500.0
2005-03-08 15:50:00,47.45,47.51,47.41,47.49,34900.0,30.5349,30.5735,30.5092,30.5607,34900.0
2005-03-08 15:55:00,47.48,47.52,47.4,47.4,49200.0,30.5542,30.58,30.5027,30.5027,49200.0
2005-03-09 09:30:00,47.1,47.25,47.04,47.07,57100.0,30.3097,30.4062,30.2711,30.2904,57100.0
2005-03-09 09:35:00,47.25,47.3,47.05,47.21,48500.0,30.4062,30.4384,30.2775,30.3805,48500.0
2005-03-09 09:40:00,47.2,47.24,47.09,47.18,30100.0,30.374,30.3998,30.3033,30.3612,30100.0
2005-03-09 09:45:00,47.15,47.25,46.9,46.9,30800.0,30.3419,30.4062,30.181,30.181,30800.0
2005-03-09 09:50:00,46.83,47.3,46.65,46.73,66400.0,30.1359,30.4384,30.0201,30.0716,66400.0
2005-03-09 09:55:00,46.72,46.8,46.6,46.6,23000.0,30.0652,30.1166,29.9879,29.9879,23000.0
2005-03-09 10:00:00,46.6,46.67,46.2,46.25,46600.0,29.9879,30.033,29.7305,29.7627,46600.0
2005-03-09 10:05:00,46.25,46.37,46.1,46.2,58100.0,29.7627,29.8399,29.6662,29.7305,58100.0
2005-03-09 10:10:00,46.19,46.35,46.1,46.1,31300.0,29.7241,29.8271,29.6662,29.6662,31300.0
2005-03-09 10:15:00,46.1,46.11,45.85,46.04,83000.0,29.6662,29.6726,29.5053,29.6276,83000.0
2005-03-09 10:20:00,46.05,46.1,45.8,45.81,24500.0,29.634,29.6662,29.4731,29.4796,24500.0
2005-03-09 10:25:00,45.8,45.82,45.49,45.5,54800.0,29.4731,29.486,29.2736,29.2801,54800.0
2005-03-09 10:30:00,45.51,45.51,45.2,45.2,106600.0,29.2865,29.2865,29.087,29.087,106600.0
2005-03-09 10:35:00,45.2,45.35,44.75,44.85,108100.0,29.087,29.1835,28.7974,28.8618,108100.0
2005-03-09 10:40:00,44.85,44.94,44.25,44.51,86200.0,28.8618,28.9197,28.4757,28.643,86200.0
2005-03-09 10:45:00,44.55,45.25,44.4,45.25,177500.0,28.6687,29.1192,28.5722,29.1192,177500.0
2005-03-09 10:50:00,45.1,45.25,45.01,45.06,66600.0,29.0227,29.1192,28.9647,28.9969,66600.0
2005-03-09 10:55:00,45.05,45.25,44.85,44.85,145000.0,28.9905,29.1192,28.8618,28.8618,145000.0
2005-03-09 11:00:00,44.9,45.15,44.77,45.13,68500.0,28.894,29.0548,28.8103,29.042,68500.0
2005-03-09 11:05:00,45.14,45.15,45.01,45.07,37500.0,29.0484,29.0548,28.9647,29.0033,37500.0
2005-03-09 11:10:00,45.05,45.08,45.0,45.0,34900.0,28.9905,29.0098,28.9583,28.9583,34900.0
2005-03-09 11:15:00,45.04,45.05,44.9,44.96,61000.0,28.984,28.9905,28.894,28.9326,61000.0
2005-03-09 11:20:00,44.99,45.2,44.95,45.11,25500.0,28.9519,29.087,28.9261,29.0291,25500.0
2005-03-09 11:25:00,45.1,45.26,45.08,45.26,25500.0,29.0227,29.1256,29.0098,29.1256,25500.0
2005-03-09 11:30:00,45.24,45.25,45.07,45.1,20700.0,29.1127,29.1192,29.0033,29.0227,20700.0
2005-03-09 11:35:00,45.1,45.3,45.1,45.3,10300.0,29.0227,29.1514,29.0227,29.1514,10300.0
2005-03-09 11:40:00,45.33,45.34,45.16,45.21,25800.0,29.1707,29.1771,29.0613,29.0934,25800.0
2005-03-09 11:45:00,45.25,45.31,45.2,45.22,14200.0,29.1192,29.1578,29.087,29.0999,14200.0
2005-03-09 11:50:00,45.21,45.3,45.21,45.26,15100.0,29.0934,29.1514,29.0934,29.1256,15100.0
2005-03-09 11:55:00,45.26,45.26,45.16,45.21,5600.0,29.1256,29.1256,29.0613,29.0934,5600.0
2005-03-09 12:00:00,45.2,45.25,45.2,45.25,15300.0,29.087,29.1192,29.087,29.1192,15300.0
2005-03-09 12:05:00,45.26,45.61,45.26,45.6,90100.0,29.1256,29.3508,29.1256,29.3444,90100.0
2005-03-09 12:10:00,45.6,45.62,45.45,45.52,7200.0,29.3444,29.3573,29.2479,29.2929,7200.0
2005-03-09 12:15:00,45.54,45.61,45.5,45.6,14600.0,29.3058,29.3508,29.2801,29.3444,14600.0
2005-03-09 12:20:00,45.64,45.64,45.56,45.6,152600.0,29.3702,29.3702,29.3187,29.3444,152600.0
2005-03-09 12:25:00,45.6,45.6,45.52,45.52,68600.0,29.3444,29.3444,29.2929,29.2929,68600.0
2005-03-09 12:30:00,45.52,45.69,45.52,45.68,29300.0,29.2929,29.4023,29.2929,29.3959,29300.0
2005-03-09 12:35:00,45.67,45.73,45.67,45.68,11200.0,29.3895,29.4281,29.3895,29.3959,11200.0
2005-03-09 12:40:00,45.71,45.72,45.63,45.65,7300.0,29.4152,29.4216,29.3637,29.3766,7300.0
2005-03-09 12:45:00,45.63,45.64,45.48,45.57,9100.0,29.3637,29.3702,29.2672,29.3251,9100.0
2005-03-09 12:50:00,45.57,45.58,45.51,45.56,5900.0,29.3251,29.3315,29.2865,29.3187,5900.0
2005-03-09 12:55:00,45.56,45.56,45.5,45.5,9600.0,29.3187,29.3187,29.2801,29.2801,9600.0
2005-03-09 13:00:00,45.5,45.51,45.38,45.38,9400.0,29.2801,29.2865,29.2028,29.2028,9400.0
2005-03-09 13:05:00,45.39,45.39,45.22,45.26,20800.0,29.2093,29.2093,29.0999,29.1256,20800.0
2005-03-09 13:10:00,45.28,45.3,45.22,45.27,9300.0,29.1385,29.1514,29.0999,29.1321,9300.0
2005-03-09 13:15:00,45.23,45.32,45.23,45.3,2600.0,29.1063,29.1642,29.1063,29.1514,2600.0
2005-03-09 13:20:00,45.28,45.49,45.27,45.49,6300.0,29.1385,29.2736,29.1321,29.2736,6300.0
2005-03-09 13:25:00,45.46,45.47,45.4,45.47,1000.0,29.2543,29.2608,29.2157,29.2608,1000.0
2005-03-09 13:30:00,45.51,45.53,45.42,45.42,2900.0,29.2865,29.2994,29.2286,29.2286,2900.0
2005-03-09 13:35:00,45.43,45.43,45.29,45.36,10400.0,29.235,29.235,29.1449,29.19,10400.0
2005-03-09 13:40:00,45.36,45.41,45.36,45.39,1500.0,29.19,29.2221,29.19,29.2093,1500.0
2005-03-09 13:45:00,45.4,45.51,45.4,45.42,15700.0,29.2157,29.2865,29.2157,29.2286,15700.0
2005-03-09 13:50:00,45.47,45.6,45.43,45.6,12700.0,29.2608,29.3444,29.235,29.3444,12700.0
2005-03-09 13:55:00,45.58,45.65,45.58,45.65,7800.0,29.3315,29.3766,29.3315,29.3766,7800.0
2005-03-09 14:00:00,45.65,45.72,45.65,45.72,4900.0,29.3766,29.4216,29.3766,29.4216,4900.0
2005-03-09 14:05:00,45.72,45.88,45.72,45.84,12000.0,29.4216,29.5246,29.4216,29.4989,12000.0
2005-03-09 14:10:00,45.84,46.0,45.84,45.99,60200.0,29.4989,29.6018,29.4989,29.5954,60200.0
2005-03-09 14:15:00,46.0,46.08,45.93,46.02,21200.0,29.6018,29.6533,29.5568,29.6147,21200.0
2005-03-09 14:20:00,46.03,46.03,45.99,46.02,7700.0,29.6211,29.6211,29.5954,29.6147,7700.0
2005-03-09 14:25:00,46.02,46.05,45.92,45.94,9100.0,29.6147,29.634,29.5503,29.5632,9100.0
2005-03-09 14:30:00,45.93,45.93,45.72,45.72,15300.0,29.5568,29.5568,29.4216,29.4216,15300.0
2005-03-09 14:35:00,45.72,45.72,45.63,45.66,9600.0,29.4216,29.4216,29.3637,29.383,9600.0
2005-03-09 14:40:00,45.64,45.87,45.64,45.87,6900.0,29.3702,29.5182,29.3702,29.5182,6900.0
2005-03-09 14:45:00,45.87,45.95,45.87,45.95,11400.0,29.5182,29.5696,29.5182,29.5696,11400.0
2005-03-09 14:50:00,45.97,45.97,45.88,45.91,7400.0,29.5825,29.5825,29.5246,29.5439,7400.0
2005-03-09 14:55:00,45.91,45.91,45.85,45.85,3800.0,29.5439,29.5439,29.5053,29.5053,3800.0
2005-03-09 15:00:00,45.86,45.87,45.8,45.82,12600.0,29.5117,29.5182,29.4731,29.486,12600.0
2005-03-09 15:05:00,45.81,45.81,45.6,45.61,14300.0,29.4796,29.4796,29.3444,29.3508,14300.0
2005-03-09 15:10:00,45.6,45.66,45.57,45.65,12200.0,29.3444,29.383,29.3251,29.3766,12200.0
2005-03-09 15:15:00,45.65,45.65,45.51,45.52,23900.0,29.3766,29.3766,29.2865,29.2929,23900.0
2005-03-09 15:20:00,45.51,45.75,45.49,45.74,34000.0,29.2865,29.4409,29.2736,29.4345,34000.0
2005-03-09 15:25:00,45.74,45.74,45.52,45.52,14400.0,29.4345,29.4345,29.2929,29.2929,14400.0
2005-03-09 15:30:00,45.52,45.52,45.38,45.38,20300.0,29.2929,29.2929,29.2028,29.2028,20300.0
2005-03-09 15:35:00,45.39,45.5,45.26,45.28,26900.0,29.2093,29.2801,29.1256,29.1385,26900.0
2005-03-09 15:40:00,45.25,45.29,45.07,45.09,37600.0,29.1192,29.1449,29.0033,29.0162,37600.0
2005-03-09 15:45:00,45.08,45.14,45.05,45.06,24500.0,29.0098,29.0484,28.9905,28.9969,24500.0
2005-03-09 15:50:00,45.06,45.15,45.04,45.11,31000.0,28.9969,29.0548,28.984,29.0291,31000.0
2005-03-09 15:55:00,45.11,45.18,45.01,45.1,46200.0,29.0291,29.0741,28.9647,29.0227,46200.0
2005-03-10 09:30:00,45.1,45.21,45.1,45.15,35900.0,29.0227,29.0934,29.0227,29.0548,35900.0
2005-03-10 09:35:00,45.12,45.5,45.12,45.35,9500.0,29.0355,29.2801,29.0355,29.1835,9500.0
2005-03-10 09:40:00,45.39,45.39,45.21,45.22,5700.0,29.2093,29.2093,29.0934,29.0999,5700.0
2005-03-10 09:45:00,45.22,45.31,45.22,45.31,24900.0,29.0999,29.1578,29.0999,29.1578,24900.0
2005-03-10 09:50:00,45.33,45.59,45.33,45.53,17300.0,29.1707,29.338,29.1707,29.2994,17300.0
2005-03-10 09:55:00,45.59,45.59,45.54,45.56,7900.0,29.338,29.338,29.3058,29.3187,7900.0
2005-03-10 10:00:00,45.57,45.57,45.56,45.57,7200.0,29.3251,29.3251,29.3187,29.3251,7200.0
2005-03-10 10:05:00,45.57,45.57,45.3,45.3,18300.0,29.3251,29.3251,29.1514,29.1514,18300.0
2005-03-10 10:10:00,45.29,45.33,45.27,45.33,26900.0,29.1449,29.1707,29.1321,29.1707,26900.0
2005-03-10 10:15:00,45.33,45.33,45.31,45.32,3600.0,29.1707,29.1707,29.1578,29.1642,3600.0
2005-03-10 10:20:00,45.27,45.27,45.13,45.2,18000.0,29.1321,29.1321,29.042,29.087,18000.0
2005-03-10 10:25:00,45.2,45.26,45.18,45.2,5900.0,29.087,29.1256,29.0741,29.087,5900.0
2005-03-10 10:30:00,45.2,45.2,45.13,45.13,7800.0,29.087,29.087,29.042,29.042,7800.0
2005-03-10 10:35:00,45.12,45.14,45.05,45.1,35000.0,29.0355,29.0484,28.9905,29.0227,35000.0
2005-03-10 10:40:00,45.11,45.11,44.93,44.93,15500.0,29.0291,29.0291,28.9133,28.9133,15500.0
2005-03-10 10:45:00,44.97,44.98,44.94,44.98,3500.0,28.939,28.9454,28.9197,28.9454,3500.0
2005-03-10 10:50:00,44.98,45.05,44.97,45.05,9100.0,28.9454,28.9905,28.939,28.9905,9100.0
2005-03-10 10:55:00,45.05,45.06,45.04,45.04,8300.0,28.9905,28.9969,28.984,28.984,8300.0
2005-03-10 11:00:00,45.04,45.04,44.94,45.01,20400.0,28.984,28.984,28.9197,28.9647,20400.0
2005-03-10 11:05:00,45.01,45.03,44.95,44.97,5800.0,28.9647,28.9776,28.9261,28.939,5800.0
2005-03-10 11:10:00,44.95,44.97,44.85,44.9,23000.0,28.9261,28.939,28.8618,28.894,23000.0
2005-03-10 11:15:00,44.9,45.09,44.89,45.07,26600.0,28.894,29.0162,28.8875,29.0033,26600.0
2005-03-10 11:20:00,45.07,45.07,44.95,44.96,10200.0,29.0033,29.0033,28.9261,28.9326,10200.0
2005-03-10 11:25:00,44.95,45.05,44.87,44.93,12300.0,28.9261,28.9905,28.8746,28.9133,12300.0
2005-03-10 11:30:00,44.99,45.05,44.99,45.04,17900.0,28.9519,28.9905,28.9519,28.984,17900.0
2005-03-10 11:35:00,45.04,45.07,45.02,45.06,10300.0,28.984,29.0033,28.9712,28.9969,10300.0
2005-03-10 11:40:00,45.07,45.07,45.02,45.07,4200.0,29.0033,29.0033,28.9712,29.0033,4200.0
2005-03-10 11:45:00,45.02,45.07,45.02,45.07,8800.0,28.9712,29.0033,28.9712,29.0033,8800.0
2005-03-10 11:50:00,45.07,45.18,45.07,45.18,43200.0,29.0033,29.0741,29.0033,29.0741,43200.0
2005-03-10 11:55:00,45.2,45.3,45.2,45.3,6200.0,29.087,29.1514,29.087,29.1514,6200.0
2005-03-10 12:00:00,45.29,45.5,45.28,45.47,11400.0,29.1449,29.2801,29.1385,29.2608,11400.0
2005-03-10 12:05:00,45.49,45.55,45.35,45.55,11600.0,29.2736,29.3122,29.1835,29.3122,11600.0
2005-03-10 12:10:00,45.55,45.75,45.55,45.7,16800.0,29.3122,29.4409,29.3122,29.4088,16800.0
2005-03-10 12:15:00,45.69,45.71,45.45,45.49,10900.0,29.4023,29.4152,29.2479,29.2736,10900.0
2005-03-10 12:20:00,45.5,45.53,45.43,45.53,4900.0,29.2801,29.2994,29.235,29.2994,4900.0
2005-03-10 12:25:00,45.46,45.57,45.42,45.57,9300.0,29.2543,29.3251,29.2286,29.3251,9300.0
2005-03-10 12:30:00,45.54,45.55,45.5,45.51,7100.0,29.3058,29.3122,29.2801,29.2865,7100.0
2005-03-10 12:35:00,45.52,45.55,45.5,45.5,2300.0,29.2929,29.3122,29.2801,29.2801,2300.0
2005-03-10 12:40:00,45.49,45.5,45.48,45.5,24100.0,29.2736,29.2801,29.2672,29.2801,24100.0
2005-03-10 12:45:00,45.48,45.49,45.34,45.34,19000.0,29.2672,29.2736,29.1771,29.1771,19000.0
2005-03-10 12:50:00,45.35,45.49,45.26,45.31,12700.0,29.1835,29.2736,29.1256,29.1578,12700.0
2005-03-10 12:55:00,45.31,45.4,45.3,45.4,3200.0,29.1578,29.2157,29.1514,29.2157,3200.0
2005-03-10 13:00:00,45.4,45.48,45.37,45.47,11800.0,29.2157,29.2672,29.1964,29.2608,11800.0
2005-03-10 13:05:00,45.49,45.53,45.47,45.49,8800.0,29.2736,29.2994,29.2608,29.2736,8800.0
2005-03-10 13:10:00,45.49,45.49,45.47,45.49,4100.0,29.2736,29.2736,29.2608,29.2736,4100.0
2005-03-10 13:15:00,45.49,45.49,45.48,45.48,800.0,29.2736,29.2736,29.2672,29.2672,800.0
2005-03-10 13:20:00,45.49,45.5,45.49,45.49,6300.0,29.2736,29.2801,29.2736,29.2736,6300.0
2005-03-10 13:25:00,45.49,45.5,45.49,45.5,3300.0,29.2736,29.2801,29.2736,29.2801,3300.0
2005-03-10 13:30:00,45.5,45.58,45.5,45.58,4300.0,29.2801,29.3315,29.2801,29.3315,4300.0
2005-03-10 13:35:00,45.59,45.6,45.59,45.6,6200.0,29.338,29.3444,29.338,29.3444,6200.0
2005-03-10 13:40:00,45.59,45.6,45.58,45.6,3900.0,29.338,29.3444,29.3315,29.3444,3900.0
2005-03-10 13:45:00,45.6,45.75,45.6,45.75,12600.0,29.3444,29.4409,29.3444,29.4409,12600.0
2005-03-10 13:50:00,45.75,45.88,45.65,45.66,13200.0,29.4409,29.5246,29.3766,29.383,13200.0
2005-03-10 13:55:00,45.55,45.75,45.55,45.75,8300.0,29.3122,29.4409,29.3122,29.4409,8300.0
2005-03-10 14:00:00,45.74,45.75,45.68,45.74,5200.0,29.4345,29.4409,29.3959,29.4345,5200.0
2005-03-10 14:05:00,45.72,45.73,45.72,45.73,500.0,29.4216,29.4281,29.4216,29.4281,500.0
2005-03-10 14:10:00,45.66,45.74,45.66,45.74,2400.0,29.383,29.4345,29.383,29.4345,2400.0
2005-03-10 14:15:00,45.74,45.75,45.7,45.75,2600.0,29.4345,29.4409,29.4088,29.4409,2600.0
2005-03-10 14:20:00,45.69,45.75,45.69,45.75,4300.0,29.4023,29.4409,29.4023,29.4409,4300.0
2005-03-10 14:25:00,45.75,45.76,45.74,45.76,3000.0,29.4409,29.4474,29.4345,29.4474,3000.0
2005-03-10 14:30:00,45.76,45.82,45.75,45.81,4200.0,29.4474,29.486,29.4409,29.4796,4200.0
2005-03-10 14:35:00,45.77,45.77,45.75,45.75,4700.0,29.4538,29.4538,29.4409,29.4409,4700.0
2005-03-10 14:40:00,45.75,45.75,45.69,45.7,4000.0,29.4409,29.4409,29.4023,29.4088,4000.0
2005-03-10 14:45:00,45.7,45.75,45.69,45.75,3100.0,29.4088,29.4409,29.4023,29.4409,3100.0
2005-03-10 14:50:00,45.75,45.75,45.75,45.75,9200.0,29.4409,29.4409,29.4409,29.4409,9200.0
2005-03-10 14:55:00,45.75,45.9,45.75,45.9,17300.0,29.4409,29.5375,29.4409,29.5375,17300.0
2005-03-10 15:00:00,45.89,45.93,45.85,45.88,20000.0,29.531,29.5568,29.5053,29.5246,20000.0
2005-03-10 15:05:00,45.88,45.88,45.74,45.75,17700.0,29.5246,29.5246,29.4345,29.4409,17700.0
2005-03-10 15:10:00,45.7,45.72,45.65,45.72,6100.0,29.4088,29.4216,29.3766,29.4216,6100.0
2005-03-10 15:15:00,45.72,45.72,45.68,45.68,1200.0,29.4216,29.4216,29.3959,29.3959,1200.0
2005-03-10 15:20:00,45.68,45.69,45.66,45.67,2700.0,29.3959,29.4023,29.383,29.3895,2700.0
2005-03-10 15:25:00,45.66,45.67,45.51,45.52,21500.0,29.383,29.3895,29.2865,29.2929,21500.0
2005-03-10 15:30:00,45.49,45.52,45.49,45.52,19900.0,29.2736,29.2929,29.2736,29.2929,19900.0
2005-03-10 15:35:00,45.51,45.6,45.5,45.56,8300.0,29.2865,29.3444,29.2801,29.3187,8300.0
2005-03-10 15:40:00,45.53,45.53,45.51,45.53,19700.0,29.2994,29.2994,29.2865,29.2994,19700.0
2005-03-10 15:45:00,45.54,45.55,45.44,45.44,18500.0,29.3058,29.3122,29.2415,29.2415,18500.0
2005-03-10 15:50:00,45.45,45.45,45.35,45.41,19700.0,29.2479,29.2479,29.1835,29.2221,19700.0
2005-03-10 15:55:00,45.4,45.66,45.33,45.66,54000.0,29.2157,29.383,29.1707,29.383,54000.0
2005-03-11 09:30:00,45.73,45.85,45.73,45.79,7500.0,29.4281,29.5053,29.4281,29.4667,7500.0
2005-03-11 09:35:00,45.85,46.0,45.81,45.93,8900.0,29.5053,29.6018,29.4796,29.5568,8900.0
2005-03-11 09:40:00,45.85,46.25,45.85,46.25,12800.0,29.5053,29.7627,29.5053,29.7627,12800.0
2005-03-11 09:45:00,46.24,46.35,46.18,46.32,23200.0,29.7563,29.8271,29.7177,29.8077,23200.0
2005-03-11 09:50:00,46.33,46.65,46.25,46.51,17700.0,29.8142,30.0201,29.7627,29.93,17700.0
2005-03-11 09:55:00,46.62,46.87,46.56,46.8,49700.0,30.0008,30.1617,29.9622,30.1166,49700.0
2005-03-11 10:00:00,46.7,46.7,46.45,46.6,32300.0,30.0523,30.0523,29.8914,29.9879,32300.0
2005-03-11 10:05:00,46.5,47.0,46.5,46.7,32500.0,29.9236,30.2453,29.9236,30.0523,32500.0
2005-03-11 10:10:00,46.7,46.77,46.45,46.47,13100.0,30.0523,30.0973,29.8914,29.9043,13100.0
2005-03-11 10:15:00,46.4,46.5,46.4,46.5,14400.0,29.8592,29.9236,29.8592,29.9236,14400.0
2005-03-11 10:20:00,46.5,46.6,46.5,46.59,5200.0,29.9236,29.9879,29.9236,29.9815,5200.0
2005-03-11 10:25:00,46.5,46.53,46.42,46.5,11100.0,29.9236,29.9429,29.8721,29.9236,11100.0
2005-03-11 10:30:00,46.52,46.52,46.4,46.4,6900.0,29.9364,29.9364,29.8592,29.8592,6900.0
2005-03-11 10:35:00,46.4,46.4,46.12,46.25,28100.0,29.8592,29.8592,29.679,29.7627,28100.0
2005-03-11 10:40:00,46.2,46.35,46.19,46.21,13800.0,29.7305,29.8271,29.7241,29.737,13800.0
2005-03-11 10:45:00,46.2,46.22,46.12,46.15,6700.0,29.7305,29.7434,29.679,29.6983,6700.0
2005-03-11 10:50:00,46.15,46.19,46.07,46.19,8800.0,29.6983,29.7241,29.6469,29.7241,8800.0
2005-03-11 10:55:00,46.12,46.16,46.11,46.11,6200.0,29.679,29.7048,29.6726,29.6726,6200.0
2005-03-11 11:00:00,46.12,46.19,46.11,46.18,5600.0,29.679,29.7241,29.6726,29.7177,5600.0
2005-03-11 11:05:00,46.15,46.25,46.11,46.22,17200.0,29.6983,29.7627,29.6726,29.7434,17200.0
2005-03-11 11:10:00,46.25,46.34,46.25,46.34,2200.0,29.7627,29.8206,29.7627,29.8206,2200.0
2005-03-11 11:15:00,46.3,46.39,46.3,46.38,3500.0,29.7949,29.8528,29.7949,29.8464,3500.0
2005-03-11 11:20:00,46.38,46.49,46.37,46.38,29100.0,29.8464,29.9171,29.8399,29.8464,29100.0
2005-03-11 11:25:00,46.4,46.5,46.4,46.5,3100.0,29.8592,29.9236,29.8592,29.9236,3100.0
2005-03-11 11:30:00,46.42,46.5,46.38,46.38,4700.0,29.8721,29.9236,29.8464,29.8464,4700.0
2005-03-11 11:35:00,46.46,46.54,46.45,46.5,4500.0,29.8978,29.9493,29.8914,29.9236,4500.0
2005-03-11 11:40:00,46.52,46.55,46.51,46.54,2700.0,29.9364,29.9558,29.93,29.9493,2700.0
2005-03-11 11:45:00,46.54,46.54,46.5,46.51,1300.0,29.9493,29.9493,29.9236,29.93,1300.0
2005-03-11 11:50:00,46.54,46.54,46.5,46.51,1600.0,29.9493,29.9493,29.9236,29.93,1600.0
2005-03-11 11:55:00,46.54,46.54,46.49,46.5,12200.0,29.9493,29.9493,29.9171,29.9236,12200.0
2005-03-11 12:00:00,46.5,46.53,46.5,46.53,3000.0,29.9236,29.9429,29.9236,29.9429,3000.0
2005-03-11 12:05:00,46.54,46.54,46.54,46.54,500.0,29.9493,29.9493,29.9493,29.9493,500.0
2005-03-11 12:10:00,46.54,46.54,46.5,46.5,3900.0,29.9493,29.9493,29.9236,29.9236,3900.0
2005-03-11 12:15:00,46.5,46.52,46.5,46.52,3200.0,29.9236,29.9364,29.9236,29.9364,3200.0
2005-03-11 12:20:00,46.52,46.52,46.5,46.51,1800.0,29.9364,29.9364,29.9236,29.93,1800.0
2005-03-11 12:25:00,46.53,46.54,46.49,46.49,4200.0,29.9429,29.9493,29.9171,29.9171,4200.0
2005-03-11 12:30:00,46.53,46.53,46.4,46.4,3200.0,29.9429,29.9429,29.8592,29.8592,3200.0
2005-03-11 12:35:00,46.41,46.41,46.39,46.4,3800.0,29.8657,29.8657,29.8528,29.8592,3800.0
2005-03-11 12:40:00,46.4,46.4,46.39,46.39,4400.0,29.8592,29.8592,29.8528,29.8528,4400.0
2005-03-11 12:45:00,46.39,46.39,46.38,46.38,2500.0,29.8528,29.8528,29.8464,29.8464,2500.0
2005-03-11 12:50:00,46.35,46.36,46.35,46.36,1200.0,29.8271,29.8335,29.8271,29.8335,1200.0
2005-03-11 12:55:00,46.36,46.36,46.3,46.31,2000.0,29.8335,29.8335,29.7949,29.8013,2000.0
2005-03-11 13:00:00,46.31,46.31,46.16,46.22,12700.0,29.8013,29.8013,29.7048,29.7434,12700.0
2005-03-11 13:05:00,46.22,46.24,46.16,46.17,2300.0,29.7434,29.7563,29.7048,29.7112,2300.0
2005-03-11 13:10:00,46.2,46.38,46.16,46.35,2600.0,29.7305,29.8464,29.7048,29.8271,2600.0
2005-03-11 13:15:00,46.4,46.4,46.24,46.35,4500.0,29.8592,29.8592,29.7563,29.8271,4500.0
2005-03-11 13:20:00,46.31,46.31,46.27,46.27,200.0,29.8013,29.8013,29.7756,29.7756,200.0
2005-03-11 13:25:00,46.31,46.35,46.31,46.35,1100.0,29.8013,29.8271,29.8013,29.8271,1100.0
2005-03-11 13:30:00,46.35,46.35,46.34,46.34,3100.0,29.8271,29.8271,29.8206,29.8206,3100.0
2005-03-11 13:35:00,46.34,46.34,46.34,46.34,0.0,29.8206,29.8206,29.8206,29.8206,0.0
2005-03-11 13:40:00,46.3,46.31,46.29,46.31,3100.0,29.7949,29.8013,29.7884,29.8013,3100.0
2005-03-11 13:45:00,46.29,46.29,46.24,46.26,2700.0,29.7884,29.7884,29.7563,29.7691,2700.0
2005-03-11 13:50:00,46.23,46.29,46.2,46.28,4600.0,29.7498,29.7884,29.7305,29.782,4600.0
2005-03-11 13:55:00,46.28,46.28,46.27,46.27,1300.0,29.782,29.782,29.7756,29.7756,1300.0
2005-03-11 14:00:00,46.28,46.28,46.23,46.25,2400.0,29.782,29.782,29.7498,29.7627,2400.0
2005-03-11 14:05:00,46.26,46.28,46.25,46.25,3100.0,29.7691,29.782,29.7627,29.7627,3100.0
2005-03-11 14:10:00,46.26,46.26,46.25,46.25,1100.0,29.7691,29.7691,29.7627,29.7627,1100.0
2005-03-11 14:15:00,46.25,46.28,46.15,46.28,10900.0,29.7627,29.782,29.6983,29.782,10900.0
2005-03-11 14:20:00,46.25,46.3,46.19,46.2,5700.0,29.7627,29.7949,29.7241,29.7305,5700.0
2005-03-11 14:25:00,46.19,46.2,46.19,46.2,3000.0,29.7241,29.7305,29.7241,29.7305,3000.0
2005-03-11 14:30:00,46.19,46.25,46.19,46.25,3600.0,29.7241,29.7627,29.7241,29.7627,3600.0
2005-03-11 14:35:00,46.22,46.25,46.22,46.25,1700.0,29.7434,29.7627,29.7434,29.7627,1700.0
2005-03-11 14:40:00,46.19,46.19,46.15,46.15,4700.0,29.7241,29.7241,29.6983,29.6983,4700.0
2005-03-11 14:45:00,46.16,46.16,46.11,46.14,10300.0,29.7048,29.7048,29.6726,29.6919,10300.0
2005-03-11 14:50:00,46.16,46.23,46.16,46.18,3000.0,29.7048,29.7498,29.7048,29.7177,3000.0
2005-03-11 14:55:00,46.2,46.2,46.1,46.11,10600.0,29.7305,29.7305,29.6662,29.6726,10600.0
2005-03-11 15:00:00,46.11,46.18,46.1,46.16,5700.0,29.6726,29.7177,29.6662,29.7048,5700.0
2005-03-11 15:05:00,46.2,46.2,46.13,46.14,3700.0,29.7305,29.7305,29.6855,29.6919,3700.0
2005-03-11 15:10:00,46.12,46.12,46.1,46.1,9000.0,29.679,29.679,29.6662,29.6662,9000.0
2005-03-11 15:15:00,46.12,46.2,46.12,46.18,5000.0,29.679,29.7305,29.679,29.7177,5000.0
2005-03-11 15:20:00,46.19,46.22,46.18,46.18,5300.0,29.7241,29.7434,29.7177,29.7177,5300.0
2005-03-11 15:25:00,46.13,46.18,46.11,46.18,3600.0,29.6855,29.7177,29.6726,29.7177,3600.0
2005-03-11 15:30:00,46.19,46.19,45.95,45.95,13500.0,29.7241,29.7241,29.5696,29.5696,13500.0
2005-03-11 15:35:00,46.0,46.0,45.09,46.0,15500.0,29.6018,29.6018,29.0162,29.6018,15500.0
2005-03-11 15:40:00,46.0,46.0,45.88,45.88,3000.0,29.6018,29.6018,29.5246,29.5246,3000.0
2005-03-11 15:45:00,45.99,45.99,45.95,45.98,500.0,29.5954,29.5954,29.5696,29.589,500.0
2005-03-11 15:50:00,45.96,45.98,45.89,45.9,4800.0,29.5761,29.589,29.531,29.5375,4800.0
2005-03-11 15:55:00,45.93,45.99,45.91,45.97,6700.0,29.5568,29.5954,29.5439,29.5825,6700.0
2005-03-14 09:30:00,46.65,46.86,46.61,46.86,46900.0,30.0201,30.1552,29.9944,30.1552,46900.0
2005-03-14 09:35:00,46.9,46.9,46.63,46.81,16100.0,30.181,30.181,30.0072,30.1231,16100.0
2005-03-14 09:40:00,46.81,46.81,46.64,46.64,20800.0,30.1231,30.1231,30.0137,30.0137,20800.0
2005-03-14 09:45:00,46.67,46.75,46.6,46.62,12200.0,30.033,30.0845,29.9879,30.0008,12200.0
2005-03-14 09:50:00,46.62,46.75,46.52,46.75,32600.0,30.0008,30.0845,29.9364,30.0845,32600.0
2005-03-14 09:55:00,46.74,46.84,46.71,46.84,11300.0,30.078,30.1424,30.0587,30.1424,11300.0
2005-03-14 10:00:00,46.85,46.87,46.75,46.83,14400.0,30.1488,30.1617,30.0845,30.1359,14400.0
2005-03-14 10:05:00,46.84,46.88,46.75,46.88,19400.0,30.1424,30.1681,30.0845,30.1681,19400.0
2005-03-14 10:10:00,46.87,46.95,46.82,46.88,16200.0,30.1617,30.2132,30.1295,30.1681,16200.0
2005-03-14 10:15:00,46.88,46.95,46.8,46.87,19500.0,30.1681,30.2132,30.1166,30.1617,19500.0
2005-03-14 10:20:00,46.88,46.9,46.82,46.88,4900.0,30.1681,30.181,30.1295,30.1681,4900.0
2005-03-14 10:25:00,46.89,46.94,46.84,46.91,8300.0,30.1746,30.2067,30.1424,30.1874,8300.0
2005-03-14 10:30:00,46.89,47.0,46.89,46.96,26600.0,30.1746,30.2453,30.1746,30.2196,26600.0
2005-03-14 10:35:00,47.1,47.11,47.0,47.0,19800.0,30.3097,30.3161,30.2453,30.2453,19800.0
2005-03-14 10:40:00,47.0,47.24,46.83,47.11,38700.0,30.2453,30.3998,30.1359,30.3161,38700.0
2005-03-14 10:45:00,47.12,47.18,47.06,47.1,16200.0,30.3226,30.3612,30.2839,30.3097,16200.0
2005-03-14 10:50:00,47.06,47.06,46.93,46.95,9700.0,30.2839,30.2839,30.2003,30.2132,9700.0
2005-03-14 10:55:00,46.9,46.92,46.4,46.6,29100.0,30.181,30.1939,29.8592,29.9879,29100.0
2005-03-14 11:00:00,46.58,46.84,46.58,46.81,8700.0,29.9751,30.1424,29.9751,30.1231,8700.0
2005-03-14 11:05:00,46.82,46.87,46.8,46.83,5500.0,30.1295,30.1617,30.1166,30.1359,5500.0
2005-03-14 11:10:00,46.83,46.94,46.83,46.93,4400.0,30.1359,30.2067,30.1359,30.2003,4400.0
2005-03-14 11:15:00,46.93,46.94,46.84,46.84,4300.0,30.2003,30.2067,30.1424,30.1424,4300.0
2005-03-14 11:20:00,46.85,46.85,46.71,46.8,2800.0,30.1488,30.1488,30.0587,30.1166,2800.0
2005-03-14 11:25:00,46.77,47.0,46.75,47.0,8200.0,30.0973,30.2453,30.0845,30.2453,8200.0
2005-03-14 11:30:00,46.95,47.02,46.94,46.95,5000.0,30.2132,30.2582,30.2067,30.2132,5000.0
2005-03-14 11:35:00,47.03,47.1,47.0,47.09,6400.0,30.2646,30.3097,30.2453,30.3033,6400.0
2005-03-14 11:40:00,47.09,47.09,46.98,47.03,1700.0,30.3033,30.3033,30.2325,30.2646,1700.0
2005-03-14 11:45:00,47.03,47.04,46.98,46.98,1300.0,30.2646,30.2711,30.2325,30.2325,1300.0
2005-03-14 11:50:00,47.04,47.06,47.0,47.06,3200.0,30.2711,30.2839,30.2453,30.2839,3200.0
2005-03-14 11:55:00,47.06,47.1,47.05,47.05,1300.0,30.2839,30.3097,30.2775,30.2775,1300.0
2005-03-14 12:00:00,47.1,47.1,47.06,47.06,3000.0,30.3097,30.3097,30.2839,30.2839,3000.0
2005-03-14 12:05:00,47.07,47.07,47.05,47.07,2900.0,30.2904,30.2904,30.2775,30.2904,2900.0
2005-03-14 12:10:00,47.06,47.13,47.06,47.1,5900.0,30.2839,30.329,30.2839,30.3097,5900.0
2005-03-14 12:15:00,47.1,47.1,47.03,47.06,3900.0,30.3097,30.3097,30.2646,30.2839,3900.0
2005-03-14 12:20:00,47.06,47.07,46.99,46.99,15900.0,30.2839,30.2904,30.2389,30.2389,15900.0
2005-03-14 12:25:00,46.98,47.06,46.98,47.06,17800.0,30.2325,30.2839,30.2325,30.2839,17800.0
2005-03-14 12:30:00,47.05,47.05,47.0,47.01,1100.0,30.2775,30.2775,30.2453,30.2518,1100.0
2005-03-14 12:35:00,47.01,47.12,47.01,47.12,7400.0,30.2518,30.3226,30.2518,30.3226,7400.0
2005-03-14 12:40:00,47.12,47.12,47.05,47.05,3400.0,30.3226,30.3226,30.2775,30.2775,3400.0
2005-03-14 12:45:00,47.08,47.08,47.08,47.08,300.0,30.2968,30.2968,30.2968,30.2968,300.0
2005-03-14 12:50:00,47.08,47.08,46.97,47.03,5500.0,30.2968,30.2968,30.226,30.2646,5500.0
2005-03-14 12:55:00,47.04,47.05,46.96,46.96,4100.0,30.2711,30.2775,30.2196,30.2196,4100.0
2005-03-14 13:00:00,47.0,47.04,47.0,47.04,3300.0,30.2453,30.2711,30.2453,30.2711,3300.0
2005-03-14 13:05:00,47.05,47.05,46.98,47.0,2700.0,30.2775,30.2775,30.2325,30.2453,2700.0
2005-03-14 13:10:00,46.96,47.0,46.96,47.0,2100.0,30.2196,30.2453,30.2196,30.2453,2100.0
2005-03-14 13:15:00,47.03,47.04,46.96,46.98,3000.0,30.2646,30.2711,30.2196,30.2325,3000.0
2005-03-14 13:20:00,46.97,47.04,46.97,47.0,6800.0,30.226,30.2711,30.226,30.2453,6800.0
2005-03-14 13:25:00,47.0,47.01,46.97,46.97,6400.0,30.2453,30.2518,30.226,30.226,6400.0
2005-03-14 13:30:00,46.98,47.0,46.98,47.0,6900.0,30.2325,30.2453,30.2325,30.2453,6900.0
2005-03-14 13:35:00,46.9,47.05,46.9,47.05,5200.0,30.181,30.2775,30.181,30.2775,5200.0
2005-03-14 13:40:00,47.02,47.02,46.9,46.9,15100.0,30.2582,30.2582,30.181,30.181,15100.0
2005-03-14 13:45:00,46.9,46.95,46.75,46.89,10800.0,30.181,30.2132,30.0845,30.1746,10800.0
2005-03-14 13:50:00,46.9,47.0,46.9,46.94,11700.0,30.181,30.2453,30.181,30.2067,11700.0
2005-03-14 13:55:00,46.96,47.05,46.85,47.01,16800.0,30.2196,30.2775,30.1488,30.2518,16800.0
2005-03-14 14:00:00,47.01,47.2,47.01,47.11,17000.0,30.2518,30.374,30.2518,30.3161,17000.0
2005-03-14 14:05:00,47.01,47.1,47.01,47.1,900.0,30.2518,30.3097,30.2518,30.3097,900.0
2005-03-14 14:10:00,47.08,47.14,47.08,47.14,1700.0,30.2968,30.3354,30.2968,30.3354,1700.0
2005-03-14 14:15:00,47.13,47.18,47.13,47.18,2900.0,30.329,30.3612,30.329,30.3612,2900.0
2005-03-14 14:20:00,47.16,47.16,47.02,47.02,6000.0,30.3483,30.3483,30.2582,30.2582,6000.0
2005-03-14 14:25:00,47.06,47.06,47.02,47.02,900.0,30.2839,30.2839,30.2582,30.2582,900.0
2005-03-14 14:30:00,47.02,47.08,47.02,47.08,3700.0,30.2582,30.2968,30.2582,30.2968,3700.0
2005-03-14 14:35:00,47.08,47.08,47.04,47.04,3400.0,30.2968,30.2968,30.2711,30.2711,3400.0
2005-03-14 14:40:00,47.05,47.09,47.05,47.09,2600.0,30.2775,30.3033,30.2775,30.3033,2600.0
2005-03-14 14:45:00,47.09,47.1,47.09,47.1,1800.0,30.3033,30.3097,30.3033,30.3097,1800.0
2005-03-14 14:50:00,47.1,47.19,47.09,47.19,9500.0,30.3097,30.3676,30.3033,30.3676,9500.0
2005-03-14 14:55:00,47.2,47.2,47.17,47.19,5500.0,30.374,30.374,30.3547,30.3676,5500.0
2005-03-14 15:00:00,47.2,47.2,47.15,47.15,4800.0,30.374,30.374,30.3419,30.3419,4800.0
2005-03-14 15:05:00,47.15,47.19,47.15,47.19,3300.0,30.3419,30.3676,30.3419,30.3676,3300.0
2005-03-14 15:10:00,47.19,47.21,47.13,47.18,3300.0,30.3676,30.3805,30.329,30.3612,3300.0
2005-03-14 15:15:00,47.18,47.2,47.16,47.19,10500.0,30.3612,30.374,30.3483,30.3676,10500.0
2005-03-14 15:20:00,47.14,47.2,47.14,47.2,3200.0,30.3354,30.374,30.3354,30.374,3200.0
2005-03-14 15:25:00,47.2,47.25,47.15,47.24,15400.0,30.374,30.4062,30.3419,30.3998,15400.0
2005-03-14 15:30:00,47.23,47.47,47.16,47.37,24200.0,30.3933,30.5478,30.3483,30.4834,24200.0
2005-03-14 15:35:00,47.36,47.45,47.31,47.42,15900.0,30.477,30.5349,30.4448,30.5156,15900.0
2005-03-14 15:40:00,47.4,47.41,47.35,47.35,9400.0,30.5027,30.5092,30.4706,30.4706,9400.0
2005-03-14 15:45:00,47.36,47.4,47.3,47.35,8500.0,30.477,30.5027,30.4384,30.4706,8500.0
2005-03-14 15:50:00,47.33,47.39,47.3,47.33,12800.0,30.4577,30.4963,30.4384,30.4577,12800.0
2005-03-14 15:55:00,47.41,47.53,47.32,47.42,39000.0,30.5092,30.5864,30.4513,30.5156,39000.0
2005-03-15 09:30:00,47.75,48.24,47.75,48.24,40900.0,30.728,31.0433,30.728,31.0433,40900.0
2005-03-15 09:35:00,48.23,48.4,48.23,48.38,40200.0,31.0369,31.1463,31.0369,31.1334,40200.0
2005-03-15 09:40:00,48.35,48.5,48.35,48.5,41500.0,31.1141,31.2106,31.1141,31.2106,41500.0
2005-03-15 09:45:00,48.5,48.68,48.38,48.46,42500.0,31.2106,31.3264,31.1334,31.1849,42500.0
2005-03-15 09:50:00,48.46,48.53,48.36,48.46,30000.0,31.1849,31.2299,31.1205,31.1849,30000.0
2005-03-15 09:55:00,48.47,48.54,48.27,48.54,56500.0,31.1913,31.2364,31.0626,31.2364,56500.0
2005-03-15 10:00:00,48.46,48.54,48.46,48.5,9000.0,31.1849,31.2364,31.1849,31.2106,9000.0
2005-03-15 10:05:00,48.49,48.55,48.43,48.55,17000.0,31.2042,31.2428,31.1656,31.2428,17000.0
2005-03-15 10:10:00,48.57,48.6,48.44,48.5,15600.0,31.2557,31.275,31.172,31.2106,15600.0
2005-03-15 10:15:00,48.5,48.6,48.5,48.53,6200.0,31.2106,31.275,31.2106,31.2299,6200.0
2005-03-15 10:20:00,48.52,48.64,48.51,48.6,12400.0,31.2235,31.3007,31.2171,31.275,12400.0
2005-03-15 10:25:00,48.6,48.64,48.52,48.64,39100.0,31.275,31.3007,31.2235,31.3007,39100.0
2005-03-15 10:30:00,48.64,48.73,48.6,48.63,15800.0,31.3007,31.3586,31.275,31.2943,15800.0
2005-03-15 10:35:00,48.62,48.7,48.57,48.69,12600.0,31.2878,31.3393,31.2557,31.3329,12600.0
2005-03-15 10:40:00,48.69,48.75,48.69,48.75,18500.0,31.3329,31.3715,31.3329,31.3715,18500.0
2005-03-15 10:45:00,48.75,48.81,48.6,48.81,27400.0,31.3715,31.4101,31.275,31.4101,27400.0
2005-03-15 10:50:00,48.78,48.84,48.78,48.84,10600.0,31.3908,31.4294,31.3908,31.4294,10600.0
2005-03-15 10:55:00,48.8,49.14,48.8,49.1,44100.0,31.4037,31.6225,31.4037,31.5967,44100.0
2005-03-15 11:00:00,49.1,49.15,48.95,48.95,37500.0,31.5967,31.6289,31.5002,31.5002,37500.0
2005-03-15 11:05:00,48.95,49.2,48.8,49.15,42600.0,31.5002,31.6611,31.4037,31.6289,42600.0
2005-03-15 11:10:00,49.14,49.15,49.0,49.03,20500.0,31.6225,31.6289,31.5324,31.5517,20500.0
2005-03-15 11:15:00,49.05,49.1,49.0,49.01,9600.0,31.5645,31.5967,31.5324,31.5388,9600.0
2005-03-15 11:20:00,49.01,49.05,48.95,49.0,3500.0,31.5388,31.5645,31.5002,31.5324,3500.0
2005-03-15 11:25:00,49.0,49.1,49.0,49.0,5600.0,31.5324,31.5967,31.5324,31.5324,5600.0
2005-03-15 11:30:00,49.05,49.14,49.05,49.14,13200.0,31.5645,31.6225,31.5645,31.6225,13200.0
2005-03-15 11:35:00,49.11,49.15,49.07,49.12,56700.0,31.6032,31.6289,31.5774,31.6096,56700.0
2005-03-15 11:40:00,49.1,49.14,49.0,49.01,27300.0,31.5967,31.6225,31.5324,31.5388,27300.0
2005-03-15 11:45:00,49.11,49.28,49.01,49.1,32100.0,31.6032,31.7126,31.5388,31.5967,32100.0
2005-03-15 11:50:00,49.1,49.27,49.1,49.18,22800.0,31.5967,31.7061,31.5967,31.6482,22800.0
2005-03-15 11:55:00,49.18,49.22,49.1,49.22,10500.0,31.6482,31.6739,31.5967,31.6739,10500.0
2005-03-15 12:00:00,49.21,49.22,49.01,49.01,39200.0,31.6675,31.6739,31.5388,31.5388,39200.0
2005-03-15 12:05:00,49.0,49.16,49.0,49.16,9500.0,31.5324,31.6353,31.5324,31.6353,9500.0
2005-03-15 12:10:00,49.15,49.2,49.12,49.16,5800.0,31.6289,31.6611,31.6096,31.6353,5800.0
2005-03-15 12:15:00,49.15,49.2,49.15,49.2,2900.0,31.6289,31.6611,31.6289,31.6611,2900.0
2005-03-15 12:20:00,49.2,49.21,49.16,49.21,9800.0,31.6611,31.6675,31.6353,31.6675,9800.0
2005-03-15 12:25:00,49.19,49.21,49.18,49.21,2200.0,31.6546,31.6675,31.6482,31.6675,2200.0
2005-03-15 12:30:00,49.2,49.21,49.08,49.17,10600.0,31.6611,31.6675,31.5839,31.6418,10600.0
2005-03-15 12:35:00,49.15,49.19,49.15,49.15,11600.0,31.6289,31.6546,31.6289,31.6289,11600.0
2005-03-15 12:40:00,49.16,49.16,49.1,49.11,8800.0,31.6353,31.6353,31.5967,31.6032,8800.0
2005-03-15 12:45:00,49.11,49.21,49.11,49.18,10000.0,31.6032,31.6675,31.6032,31.6482,10000.0
2005-03-15 12:50:00,49.18,49.4,49.18,49.4,41900.0,31.6482,31.7898,31.6482,31.7898,41900.0
2005-03-15 12:55:00,49.4,49.45,49.3,49.43,26200.0,31.7898,31.822,31.7254,31.8091,26200.0
2005-03-15 13:00:00,49.38,49.43,49.32,49.36,21000.0,31.7769,31.8091,31.7383,31.764,21000.0
2005-03-15 13:05:00,49.37,49.49,49.35,49.49,16100.0,31.7705,31.8477,31.7576,31.8477,16100.0
2005-03-15 13:10:00,49.49,49.53,49.37,49.41,29200.0,31.8477,31.8734,31.7705,31.7962,29200.0
2005-03-15 13:15:00,49.42,49.42,49.2,49.24,14600.0,31.8027,31.8027,31.6611,31.6868,14600.0
2005-03-15 13:20:00,49.21,49.24,49.15,49.15,9700.0,31.6675,31.6868,31.6289,31.6289,9700.0
2005-03-15 13:25:00,49.11,49.19,49.11,49.16,3500.0,31.6032,31.6546,31.6032,31.6353,3500.0
2005-03-15 13:30:00,49.16,49.3,49.16,49.2,17500.0,31.6353,31.7254,31.6353,31.6611,17500.0
2005-03-15 13:35:00,49.21,49.28,49.15,49.27,17700.0,31.6675,31.7126,31.6289,31.7061,17700.0
2005-03-15 13:40:00,49.27,49.28,49.17,49.17,10000.0,31.7061,31.7126,31.6418,31.6418,10000.0
2005-03-15 13:45:00,49.15,49.2,49.15,49.19,25400.0,31.6289,31.6611,31.6289,31.6546,25400.0
2005-03-15 13:50:00,49.17,49.22,49.17,49.22,6400.0,31.6418,31.6739,31.6418,31.6739,6400.0
2005-03-15 13:55:00,49.21,49.35,49.2,49.34,12800.0,31.6675,31.7576,31.6611,31.7512,12800.0
2005-03-15 14:00:00,49.34,49.4,49.34,49.37,44700.0,31.7512,31.7898,31.7512,31.7705,44700.0
2005-03-15 14:05:00,49.36,49.36,49.2,49.28,5700.0,31.764,31.764,31.6611,31.7126,5700.0
2005-03-15 14:10:00,49.27,49.44,49.24,49.37,8800.0,31.7061,31.8155,31.6868,31.7705,8800.0
2005-03-15 14:15:00,49.37,49.5,49.37,49.49,16700.0,31.7705,31.8541,31.7705,31.8477,16700.0
2005-03-15 14:20:00,49.49,49.63,49.43,49.55,45300.0,31.8477,31.9378,31.8091,31.8863,45300.0
2005-03-15 14:25:00,49.55,49.64,49.51,49.64,33800.0,31.8863,31.9442,31.8606,31.9442,33800.0
2005-03-15 14:30:00,49.66,49.8,49.61,49.67,48800.0,31.9571,32.0472,31.9249,31.9635,48800.0
2005-03-15 14:35:00,49.65,49.66,49.42,49.5,15600.0,31.9507,31.9571,31.8027,31.8541,15600.0
2005-03-15 14:40:00,49.5,49.57,49.44,49.57,25700.0,31.8541,31.8992,31.8155,31.8992,25700.0
2005-03-15 14:45:00,49.51,49.65,49.51,49.61,10400.0,31.8606,31.9507,31.8606,31.9249,10400.0
2005-03-15 14:50:00,49.61,49.74,49.6,49.74,31700.0,31.9249,32.0086,31.9185,32.0086,31700.0
2005-03-15 14:55:00,49.68,49.7,49.54,49.55,16200.0,31.97,31.9828,31.8799,31.8863,16200.0
2005-03-15 15:00:00,49.55,49.65,49.55,49.63,19200.0,31.8863,31.9507,31.8863,31.9378,19200.0
2005-03-15 15:05:00,49.62,49.65,49.55,49.57,16900.0,31.9314,31.9507,31.8863,31.8992,16900.0
2005-03-15 15:10:00,49.58,49.58,49.43,49.5,15200.0,31.9056,31.9056,31.8091,31.8541,15200.0
2005-03-15 15:15:00,49.5,49.5,49.29,49.29,92500.0,31.8541,31.8541,31.719,31.719,92500.0
2005-03-15 15:20:00,49.28,49.44,49.27,49.38,23700.0,31.7126,31.8155,31.7061,31.7769,23700.0
2005-03-15 15:25:00,49.39,49.5,49.39,49.4,15000.0,31.7833,31.8541,31.7833,31.7898,15000.0
2005-03-15 15:30:00,49.41,49.48,49.41,49.46,14600.0,31.7962,31.8413,31.7962,31.8284,14600.0
2005-03-15 15:35:00,49.46,49.6,49.35,49.41,41100.0,31.8284,31.9185,31.7576,31.7962,41100.0
2005-03-15 15:40:00,49.41,49.45,49.35,49.39,34800.0,31.7962,31.822,31.7576,31.7833,34800.0
2005-03-15 15:45:00,49.39,49.4,49.34,49.37,20500.0,31.7833,31.7898,31.7512,31.7705,20500.0
2005-03-15 15:50:00,49.37,49.48,49.3,49.48,32100.0,31.7705,31.8413,31.7254,31.8413,32100.0
2005-03-15 15:55:00,49.4,49.48,49.35,49.39,36900.0,31.7898,31.8413,31.7576,31.7833,36900.0
2005-03-16 09:30:00,49.3,49.4,49.0,49.38,9000.0,31.7254,31.7898,31.5324,31.7769,9000.0
2005-03-16 09:35:00,49.38,49.4,49.1,49.19,14700.0,31.7769,31.7898,31.5967,31.6546,14700.0
2005-03-16 09:40:00,49.13,49.15,48.89,48.91,37900.0,31.616,31.6289,31.4616,31.4745,37900.0
2005-03-16 09:45:00,48.96,48.96,48.9,48.91,16800.0,31.5066,31.5066,31.468,31.4745,16800.0
2005-03-16 09:50:00,48.91,48.96,48.89,48.96,11100.0,31.4745,31.5066,31.4616,31.5066,11100.0
2005-03-16 09:55:00,48.95,48.96,48.95,48.96,10400.0,31.5002,31.5066,31.5002,31.5066,10400.0
2005-03-16 10:00:00,48.99,49.07,48.96,49.0,12900.0,31.5259,31.5774,31.5066,31.5324,12900.0
2005-03-16 10:05:00,49.03,49.1,49.0,49.1,9200.0,31.5517,31.5967,31.5324,31.5967,9200.0
2005-03-16 10:10:00,49.1,49.14,49.09,49.09,10800.0,31.5967,31.6225,31.5903,31.5903,10800.0
2005-03-16 10:15:00,49.08,49.17,49.07,49.16,42800.0,31.5839,31.6418,31.5774,31.6353,42800.0
2005-03-16 10:20:00,49.19,49.39,49.17,49.39,25100.0,31.6546,31.7833,31.6418,31.7833,25100.0
2005-03-16 10:25:00,49.34,49.47,49.34,49.45,23300.0,31.7512,31.8348,31.7512,31.822,23300.0
2005-03-16 10:30:00,49.42,49.42,49.1,49.21,24200.0,31.8027,31.8027,31.5967,31.6675,24200.0
2005-03-16 10:35:00,49.2,49.21,49.1,49.11,13600.0,31.6611,31.6675,31.5967,31.6032,13600.0
2005-03-16 10:40:00,49.17,49.17,49.14,49.15,2000.0,31.6418,31.6418,31.6225,31.6289,2000.0
2005-03-16 10:45:00,49.17,49.21,49.15,49.15,5900.0,31.6418,31.6675,31.6289,31.6289,5900.0
2005-03-16 10:50:00,49.16,49.22,49.16,49.17,3900.0,31.6353,31.6739,31.6353,31.6418,3900.0
2005-03-16 10:55:00,49.3,49.3,49.16,49.16,1000.0,31.7254,31.7254,31.6353,31.6353,1000.0
2005-03-16 11:00:00,49.26,49.26,49.15,49.24,3400.0,31.6997,31.6997,31.6289,31.6868,3400.0
2005-03-16 11:05:00,49.18,49.18,49.12,49.13,3400.0,31.6482,31.6482,31.6096,31.616,3400.0
2005-03-16 11:10:00,49.19,49.2,49.15,49.19,9100.0,31.6546,31.6611,31.6289,31.6546,9100.0
2005-03-16 11:15:00,49.2,49.26,49.2,49.22,1100.0,31.6611,31.6997,31.6611,31.6739,1100.0
2005-03-16 11:20:00,49.21,49.25,49.2,49.25,3500.0,31.6675,31.6933,31.6611,31.6933,3500.0
2005-03-16 11:25:00,49.2,49.24,49.2,49.21,5600.0,31.6611,31.6868,31.6611,31.6675,5600.0
2005-03-16 11:30:00,49.21,49.27,49.2,49.27,4200.0,31.6675,31.7061,31.6611,31.7061,4200.0
2005-03-16 11:35:00,49.26,49.27,49.22,49.27,2100.0,31.6997,31.7061,31.6739,31.7061,2100.0
2005-03-16 11:40:00,49.27,49.27,49.23,49.27,4000.0,31.7061,31.7061,31.6804,31.7061,4000.0
2005-03-16 11:45:00,49.27,49.27,49.21,49.24,1800.0,31.7061,31.7061,31.6675,31.6868,1800.0
2005-03-16 11:50:00,49.23,49.3,49.2,49.3,23400.0,31.6804,31.7254,31.6611,31.7254,23400.0
2005-03-16 11:55:00,49.35,49.35,49.33,49.35,1700.0,31.7576,31.7576,31.7447,31.7576,1700.0
2005-03-16 12:00:00,49.33,49.33,49.3,49.31,23400.0,31.7447,31.7447,31.7254,31.7319,23400.0
2005-03-16 12:05:00,49.31,49.31,49.3,49.3,12300.0,31.7319,31.7319,31.7254,31.7254,12300.0
2005-03-16 12:10:00,49.31,49.31,49.31,49.31,7600.0,31.7319,31.7319,31.7319,31.7319,7600.0
2005-03-16 12:15:00,49.3,49.31,49.3,49.31,26700.0,31.7254,31.7319,31.7254,31.7319,26700.0
2005-03-16 12:20:00,49.3,49.31,49.3,49.3,6900.0,31.7254,31.7319,31.7254,31.7254,6900.0
2005-03-16 12:25:00,49.3,49.31,49.3,49.3,2900.0,31.7254,31.7319,31.7254,31.7254,2900.0
2005-03-16 12:30:00,49.3,49.31,49.3,49.3,1800.0,31.7254,31.7319,31.7254,31.7254,1800.0
2005-03-16 12:35:00,49.31,49.36,49.3,49.36,2200.0,31.7319,31.764,31.7254,31.764,2200.0
2005-03-16 12:40:00,49.35,49.37,49.3,49.31,5900.0,31.7576,31.7705,31.7254,31.7319,5900.0
2005-03-16 12:45:00,49.3,49.31,49.3,49.3,3000.0,31.7254,31.7319,31.7254,31.7254,3000.0
2005-03-16 12:50:00,49.3,49.31,49.3,49.3,16100.0,31.7254,31.7319,31.7254,31.7254,16100.0
2005-03-16 12:55:00,49.31,49.31,49.3,49.31,4000.0,31.7319,31.7319,31.7254,31.7319,4000.0
2005-03-16 13:00:00,49.31,49.31,49.2,49.24,2500.0,31.7319,31.7319,31.6611,31.6868,2500.0
2005-03-16 13:05:00,49.2,49.29,49.2,49.22,6100.0,31.6611,31.719,31.6611,31.6739,6100.0
2005-03-16 13:10:00,49.23,49.24,49.23,49.24,1600.0,31.6804,31.6868,31.6804,31.6868,1600.0
2005-03-16 13:15:00,49.23,49.24,49.23,49.24,600.0,31.6804,31.6868,31.6804,31.6868,600.0
2005-03-16 13:20:00,49.25,49.3,49.25,49.25,27000.0,31.6933,31.7254,31.6933,31.6933,27000.0
2005-03-16 13:25:00,49.25,49.25,49.2,49.23,12200.0,31.6933,31.6933,31.6611,31.6804,12200.0
2005-03-16 13:30:00,49.23,49.25,49.2,49.25,13600.0,31.6804,31.6933,31.6611,31.6933,13600.0
2005-03-16 13:35:00,49.24,49.25,49.22,49.25,14500.0,31.6868,31.6933,31.6739,31.6933,14500.0
2005-03-16 13:40:00,49.25,49.25,49.24,49.25,900.0,31.6933,31.6933,31.6868,31.6933,900.0
2005-03-16 13:45:00,49.25,49.25,49.24,49.25,3200.0,31.6933,31.6933,31.6868,31.6933,3200.0
2005-03-16 13:50:00,49.24,49.24,49.24,49.24,800.0,31.6868,31.6868,31.6868,31.6868,800.0
2005-03-16 13:55:00,49.24,49.24,49.24,49.24,500.0,31.6868,31.6868,31.6868,31.6868,500.0
2005-03-16 14:00:00,49.25,49.26,49.23,49.23,1200.0,31.6933,31.6997,31.6804,31.6804,1200.0
2005-03-16 14:05:00,49.25,49.25,49.23,49.24,13000.0,31.6933,31.6933,31.6804,31.6868,13000.0
2005-03-16 14:10:00,49.23,49.25,49.15,49.2,53500.0,31.6804,31.6933,31.6289,31.6611,53500.0
2005-03-16 14:15:00,49.19,49.19,49.14,49.16,5500.0,31.6546,31.6546,31.6225,31.6353,5500.0
2005-03-16 14:20:00,49.15,49.23,49.12,49.14,6500.0,31.6289,31.6804,31.6096,31.6225,6500.0
2005-03-16 14:25:00,49.15,49.15,49.04,49.04,7200.0,31.6289,31.6289,31.5581,31.5581,7200.0
2005-03-16 14:30:00,49.05,49.08,49.0,49.02,9600.0,31.5645,31.5839,31.5324,31.5452,9600.0
2005-03-16 14:35:00,49.0,49.01,48.9,48.92,18700.0,31.5324,31.5388,31.468,31.4809,18700.0
2005-03-16 14:40:00,48.91,48.91,48.83,48.84,53700.0,31.4745,31.4745,31.423,31.4294,53700.0
2005-03-16 14:45:00,48.85,48.85,48.81,48.83,71500.0,31.4358,31.4358,31.4101,31.423,71500.0
2005-03-16 14:50:00,48.82,48.82,48.75,48.76,70500.0,31.4165,31.4165,31.3715,31.3779,70500.0
2005-03-16 14:55:00,48.75,48.77,48.69,48.7,38800.0,31.3715,31.3844,31.3329,31.3393,38800.0
2005-03-16 15:00:00,48.66,48.7,48.45,48.46,68700.0,31.3136,31.3393,31.1784,31.1849,68700.0
2005-03-16 15:05:00,48.46,48.46,48.23,48.26,79600.0,31.1849,31.1849,31.0369,31.0562,79600.0
2005-03-16 15:10:00,48.23,48.54,48.2,48.54,60000.0,31.0369,31.2364,31.0176,31.2364,60000.0
2005-03-16 15:15:00,48.55,48.55,48.24,48.24,49800.0,31.2428,31.2428,31.0433,31.0433,49800.0
2005-03-16 15:20:00,48.24,48.24,48.01,48.15,82000.0,31.0433,31.0433,30.8953,30.9854,82000.0
2005-03-16 15:25:00,48.15,48.25,47.97,47.97,38900.0,30.9854,31.0497,30.8696,30.8696,38900.0
2005-03-16 15:30:00,47.97,48.05,47.85,47.86,34800.0,30.8696,30.921,30.7923,30.7988,34800.0
2005-03-16 15:35:00,47.85,47.86,47.8,47.84,36600.0,30.7923,30.7988,30.7602,30.7859,36600.0
2005-03-16 15:40:00,47.84,48.08,47.8,48.08,28300.0,30.7859,30.9403,30.7602,30.9403,28300.0
2005-03-16 15:45:00,48.1,48.1,48.0,48.03,33500.0,30.9532,30.9532,30.8889,30.9082,33500.0
2005-03-16 15:50:00,48.03,48.42,48.03,48.42,25500.0,30.9082,31.1591,30.9082,31.1591,25500.0
2005-03-16 15:55:00,48.31,48.43,48.29,48.31,46800.0,31.0883,31.1656,31.0755,31.0883,46800.0
2005-03-17 09:30:00,48.06,48.25,48.06,48.12,14100.0,30.9275,31.0497,30.9275,30.9661,14100.0
2005-03-17 09:35:00,48.12,48.2,48.05,48.15,7800.0,30.9661,31.0176,30.921,30.9854,7800.0
2005-03-17 09:40:00,48.15,48.15,48.0,48.0,9000.0,30.9854,30.9854,30.8889,30.8889,9000.0
2005-03-17 09:45:00,48.0,48.02,47.92,47.92,23000.0,30.8889,30.9017,30.8374,30.8374,23000.0
2005-03-17 09:50:00,47.93,48.2,47.91,48.06,9000.0,30.8438,31.0176,30.8309,30.9275,9000.0
2005-03-17 09:55:00,48.02,48.02,47.88,47.88,4300.0,30.9017,30.9017,30.8116,30.8116,4300.0
2005-03-17 10:00:00,47.88,47.96,47.84,47.85,6300.0,30.8116,30.8631,30.7859,30.7923,6300.0
2005-03-17 10:05:00,47.85,48.01,47.84,48.0,38600.0,30.7923,30.8953,30.7859,30.8889,38600.0
2005-03-17 10:10:00,48.0,48.34,48.0,48.34,13000.0,30.8889,31.1077,30.8889,31.1077,13000.0
2005-03-17 10:15:00,48.34,48.35,48.2,48.29,7000.0,31.1077,31.1141,31.0176,31.0755,7000.0
2005-03-17 10:20:00,48.3,48.56,48.3,48.55,21000.0,31.0819,31.2492,31.0819,31.2428,21000.0
2005-03-17 10:25:00,48.55,48.9,48.55,48.7,23000.0,31.2428,31.468,31.2428,31.3393,23000.0
2005-03-17 10:30:00,48.67,48.67,48.58,48.64,10700.0,31.32,31.32,31.2621,31.3007,10700.0
2005-03-17 10:35:00,48.75,48.75,48.65,48.73,22800.0,31.3715,31.3715,31.3071,31.3586,22800.0
2005-03-17 10:40:00,48.72,48.85,48.71,48.85,8100.0,31.3522,31.4358,31.3458,31.4358,8100.0
2005-03-17 10:45:00,48.85,48.85,48.79,48.79,18200.0,31.4358,31.4358,31.3972,31.3972,18200.0
2005-03-17 10:50:00,48.79,48.85,48.72,48.85,10200.0,31.3972,31.4358,31.3522,31.4358,10200.0
2005-03-17 10:55:00,48.88,48.95,48.76,48.9,13800.0,31.4552,31.5002,31.3779,31.468,13800.0
2005-03-17 11:00:00,48.9,48.9,48.75,48.84,14700.0,31.468,31.468,31.3715,31.4294,14700.0
2005-03-17 11:05:00,48.85,48.85,48.81,48.81,16600.0,31.4358,31.4358,31.4101,31.4101,16600.0
2005-03-17 11:10:00,48.81,48.82,48.78,48.78,5800.0,31.4101,31.4165,31.3908,31.3908,5800.0
2005-03-17 11:15:00,48.79,48.92,48.79,48.9,15100.0,31.3972,31.4809,31.3972,31.468,15100.0
2005-03-17 11:20:00,48.89,48.9,48.85,48.85,2700.0,31.4616,31.468,31.4358,31.4358,2700.0
2005-03-17 11:25:00,48.9,48.9,48.78,48.9,5100.0,31.468,31.468,31.3908,31.468,5100.0
2005-03-17 11:30:00,48.9,48.9,48.9,48.9,5800.0,31.468,31.468,31.468,31.468,5800.0
2005-03-17 11:35:00,48.82,48.83,48.82,48.83,3800.0,31.4165,31.423,31.4165,31.423,3800.0
2005-03-17 11:40:00,48.82,48.83,48.77,48.8,6900.0,31.4165,31.423,31.3844,31.4037,6900.0
2005-03-17 11:45:00,48.79,48.8,48.77,48.8,9800.0,31.3972,31.4037,31.3844,31.4037,9800.0
2005-03-17 11:50:00,48.8,48.95,48.78,48.88,19600.0,31.4037,31.5002,31.3908,31.4552,19600.0
2005-03-17 11:55:00,48.89,48.9,48.88,48.9,4800.0,31.4616,31.468,31.4552,31.468,4800.0
2005-03-17 12:00:00,48.89,48.9,48.89,48.9,1700.0,31.4616,31.468,31.4616,31.468,1700.0
2005-03-17 12:05:00,48.88,48.88,48.82,48.82,2500.0,31.4552,31.4552,31.4165,31.4165,2500.0
2005-03-17 12:10:00,48.82,48.83,48.82,48.83,800.0,31.4165,31.423,31.4165,31.423,800.0
2005-03-17 12:15:00,48.83,48.83,48.82,48.82,3500.0,31.423,31.423,31.4165,31.4165,3500.0
2005-03-17 12:20:00,48.83,48.83,48.82,48.82,1400.0,31.423,31.423,31.4165,31.4165,1400.0
2005-03-17 12:25:00,48.82,48.82,48.82,48.82,600.0,31.4165,31.4165,31.4165,31.4165,600.0
2005-03-17 12:30:00,48.82,48.83,48.76,48.76,14700.0,31.4165,31.423,31.3779,31.3779,14700.0
2005-03-17 12:35:00,48.76,48.79,48.75,48.79,1000.0,31.3779,31.3972,31.3715,31.3972,1000.0
2005-03-17 12:40:00,48.79,48.79,48.65,48.71,7600.0,31.3972,31.3972,31.3071,31.3458,7600.0
2005-03-17 12:45:00,48.68,48.76,48.68,48.76,1100.0,31.3264,31.3779,31.3264,31.3779,1100.0
2005-03-17 12:50:00,48.68,48.76,48.68,48.7,5300.0,31.3264,31.3779,31.3264,31.3393,5300.0
2005-03-17 12:55:00,48.71,48.71,48.69,48.7,1100.0,31.3458,31.3458,31.3329,31.3393,1100.0
2005-03-17 13:00:00,48.75,48.75,48.75,48.75,2000.0,31.3715,31.3715,31.3715,31.3715,2000.0
2005-03-17 13:05:00,48.72,48.72,48.7,48.7,2500.0,31.3522,31.3522,31.3393,31.3393,2500.0
2005-03-17 13:10:00,48.7,48.7,48.7,48.7,0.0,31.3393,31.3393,31.3393,31.3393,0.0
2005-03-17 13:15:00,48.74,48.74,48.7,48.72,3400.0,31.3651,31.3651,31.3393,31.3522,3400.0
2005-03-17 13:20:00,48.73,48.76,48.72,48.72,3200.0,31.3586,31.3779,31.3522,31.3522,3200.0
2005-03-17 13:25:00,48.73,48.73,48.73,48.73,800.0,31.3586,31.3586,31.3586,31.3586,800.0
2005-03-17 13:30:00,48.72,48.72,48.56,48.56,4600.0,31.3522,31.3522,31.2492,31.2492,4600.0
2005-03-17 13:35:00,48.6,48.62,48.54,48.55,10800.0,31.275,31.2878,31.2364,31.2428,10800.0
2005-03-17 13:40:00,48.55,48.55,48.45,48.5,4900.0,31.2428,31.2428,31.1784,31.2106,4900.0
2005-03-17 13:45:00,48.46,48.46,48.4,48.43,3900.0,31.1849,31.1849,31.1463,31.1656,3900.0
2005-03-17 13:50:00,48.41,48.43,48.38,48.38,10600.0,31.1527,31.1656,31.1334,31.1334,10600.0
2005-03-17 13:55:00,48.38,48.4,48.3,48.4,22600.0,31.1334,31.1463,31.0819,31.1463,22600.0
2005-03-17 14:00:00,48.4,48.4,48.35,48.37,11100.0,31.1463,31.1463,31.1141,31.127,11100.0
2005-03-17 14:05:00,48.35,48.35,48.3,48.3,1100.0,31.1141,31.1141,31.0819,31.0819,1100.0
2005-03-17 14:10:00,48.3,48.3,48.23,48.23,9500.0,31.0819,31.0819,31.0369,31.0369,9500.0
2005-03-17 14:15:00,48.26,48.3,48.26,48.3,900.0,31.0562,31.0819,31.0562,31.0819,900.0
2005-03-17 14:20:00,48.31,48.31,48.27,48.29,9800.0,31.0883,31.0883,31.0626,31.0755,9800.0
2005-03-17 14:25:00,48.29,48.29,48.22,48.22,200.0,31.0755,31.0755,31.0304,31.0304,200.0
2005-03-17 14:30:00,48.21,48.28,48.21,48.28,1500.0,31.024,31.069,31.024,31.069,1500.0
2005-03-17 14:35:00,48.28,48.28,48.27,48.28,1600.0,31.069,31.069,31.0626,31.069,1600.0
2005-03-17 14:40:00,48.25,48.31,48.25,48.3,6900.0,31.0497,31.0883,31.0497,31.0819,6900.0
2005-03-17 14:45:00,48.27,48.28,48.25,48.26,3700.0,31.0626,31.069,31.0497,31.0562,3700.0
2005-03-17 14:50:00,48.25,48.25,48.15,48.15,4000.0,31.0497,31.0497,30.9854,30.9854,4000.0
2005-03-17 14:55:00,48.06,48.11,47.91,47.95,26700.0,30.9275,30.9596,30.8309,30.8567,26700.0
2005-03-17 15:00:00,47.95,48.0,47.95,48.0,24000.0,30.8567,30.8889,30.8567,30.8889,24000.0
2005-03-17 15:05:00,48.01,48.07,48.01,48.07,9300.0,30.8953,30.9339,30.8953,30.9339,9300.0
2005-03-17 15:10:00,48.07,48.25,48.07,48.21,19300.0,30.9339,31.0497,30.9339,31.024,19300.0
2005-03-17 15:15:00,48.23,48.25,48.2,48.2,8200.0,31.0369,31.0497,31.0176,31.0176,8200.0
2005-03-17 15:20:00,48.15,48.15,48.11,48.11,7900.0,30.9854,30.9854,30.9596,30.9596,7900.0
2005-03-17 15:25:00,48.02,48.24,48.0,48.21,17400.0,30.9017,31.0433,30.8889,31.024,17400.0
2005-03-17 15:30:00,48.18,48.3,48.13,48.13,10300.0,31.0047,31.0819,30.9725,30.9725,10300.0
2005-03-17 15:35:00,48.18,48.29,48.18,48.29,12400.0,31.0047,31.0755,31.0047,31.0755,12400.0
2005-03-17 15:40:00,48.24,48.25,48.19,48.2,5400.0,31.0433,31.0497,31.0111,31.0176,5400.0
2005-03-17 15:45:00,48.2,48.21,48.18,48.21,7100.0,31.0176,31.024,31.0047,31.024,7100.0
2005-03-17 15:50:00,48.21,48.28,48.18,48.28,5500.0,31.024,31.069,31.0047,31.069,5500.0
2005-03-17 15:55:00,48.28,48.35,48.12,48.35,14400.0,31.069,31.1141,30.9661,31.1141,14400.0
2005-03-18 09:30:00,48.51,49.0,48.45,48.95,28900.0,31.2171,31.5324,31.1784,31.5002,28900.0
2005-03-18 09:35:00,48.96,49.1,48.9,49.04,9800.0,31.5066,31.5967,31.468,31.5581,9800.0
2005-03-18 09:40:00,49.03,49.35,49.03,49.24,42400.0,31.5517,31.7576,31.5517,31.6868,42400.0
2005-03-18 09:45:00,49.24,49.32,49.1,49.25,15300.0,31.6868,31.7383,31.5967,31.6933,15300.0
2005-03-18 09:50:00,49.25,49.28,49.1,49.17,12500.0,31.6933,31.7126,31.5967,31.6418,12500.0
2005-03-18 09:55:00,49.1,49.11,49.0,49.1,17200.0,31.5967,31.6032,31.5324,31.5967,17200.0
2005-03-18 10:00:00,49.0,49.1,48.7,48.85,20600.0,31.5324,31.5967,31.3393,31.4358,20600.0
2005-03-18 10:05:00,48.85,49.0,48.8,49.0,32600.0,31.4358,31.5324,31.4037,31.5324,32600.0
2005-03-18 10:10:00,48.91,48.92,48.75,48.78,9700.0,31.4745,31.4809,31.3715,31.3908,9700.0
2005-03-18 10:15:00,48.78,48.86,48.78,48.85,16200.0,31.3908,31.4423,31.3908,31.4358,16200.0
2005-03-18 10:20:00,48.85,48.85,48.82,48.85,6000.0,31.4358,31.4358,31.4165,31.4358,6000.0
2005-03-18 10:25:00,48.85,48.9,48.85,48.9,2800.0,31.4358,31.468,31.4358,31.468,2800.0
2005-03-18 10:30:00,48.84,48.84,48.7,48.7,7600.0,31.4294,31.4294,31.3393,31.3393,7600.0
2005-03-18 10:35:00,48.7,48.73,48.6,48.6,11700.0,31.3393,31.3586,31.275,31.275,11700.0
2005-03-18 10:40:00,48.6,48.65,48.51,48.55,3000.0,31.275,31.3071,31.2171,31.2428,3000.0
2005-03-18 10:45:00,48.52,48.52,48.3,48.42,6400.0,31.2235,31.2235,31.0819,31.1591,6400.0
2005-03-18 10:50:00,48.31,48.48,48.31,48.37,5500.0,31.0883,31.1977,31.0883,31.127,5500.0
2005-03-18 10:55:00,48.38,48.72,48.38,48.51,22900.0,31.1334,31.3522,31.1334,31.2171,22900.0
2005-03-18 11:00:00,48.56,48.61,48.56,48.56,3200.0,31.2492,31.2814,31.2492,31.2492,3200.0
2005-03-18 11:05:00,48.52,48.57,48.52,48.57,2000.0,31.2235,31.2557,31.2235,31.2557,2000.0
2005-03-18 11:10:00,48.56,48.6,48.56,48.6,1700.0,31.2492,31.275,31.2492,31.275,1700.0
2005-03-18 11:15:00,48.6,48.65,48.59,48.6,3400.0,31.275,31.3071,31.2685,31.275,3400.0
2005-03-18 11:20:00,48.59,48.61,48.59,48.6,3100.0,31.2685,31.2814,31.2685,31.275,3100.0
2005-03-18 11:25:00,48.6,48.61,48.6,48.6,4400.0,31.275,31.2814,31.275,31.275,4400.0
2005-03-18 11:30:00,48.61,48.64,48.6,48.64,2800.0,31.2814,31.3007,31.275,31.3007,2800.0
2005-03-18 11:35:00,48.63,48.7,48.61,48.7,4500.0,31.2943,31.3393,31.2814,31.3393,4500.0
2005-03-18 11:40:00,48.74,48.98,48.59,48.98,13900.0,31.3651,31.5195,31.2685,31.5195,13900.0
2005-03-18 11:45:00,48.96,48.96,48.8,48.81,7500.0,31.5066,31.5066,31.4037,31.4101,7500.0
2005-03-18 11:50:00,48.81,48.95,48.8,48.95,5300.0,31.4101,31.5002,31.4037,31.5002,5300.0
2005-03-18 11:55:00,48.85,48.95,48.85,48.95,1300.0,31.4358,31.5002,31.4358,31.5002,1300.0
2005-03-18 12:00:00,48.95,48.95,48.85,48.86,2900.0,31.5002,31.5002,31.4358,31.4423,2900.0
2005-03-18 12:05:00,48.9,48.95,48.9,48.95,1900.0,31.468,31.5002,31.468,31.5002,1900.0
2005-03-18 12:10:00,48.96,48.99,48.93,48.99,5400.0,31.5066,31.5259,31.4873,31.5259,5400.0
2005-03-18 12:15:00,48.98,49.0,48.98,48.99,3700.0,31.5195,31.5324,31.5195,31.5259,3700.0
2005-03-18 12:20:00,48.99,49.15,48.99,49.15,8800.0,31.5259,31.6289,31.5259,31.6289,8800.0
2005-03-18 12:25:00,49.15,49.15,49.05,49.05,2900.0,31.6289,31.6289,31.5645,31.5645,2900.0
2005-03-18 12:30:00,49.02,49.15,49.02,49.15,1100.0,31.5452,31.6289,31.5452,31.6289,1100.0
2005-03-18 12:35:00,49.15,49.15,49.13,49.13,1500.0,31.6289,31.6289,31.616,31.616,1500.0
2005-03-18 12:40:00,49.12,49.13,49.04,49.13,2000.0,31.6096,31.616,31.5581,31.616,2000.0
2005-03-18 12:45:00,49.01,49.09,49.0,49.01,4200.0,31.5388,31.5903,31.5324,31.5388,4200.0
2005-03-18 12:50:00,49.02,49.1,49.01,49.05,5500.0,31.5452,31.5967,31.5388,31.5645,5500.0
2005-03-18 12:55:00,49.05,49.05,49.0,49.05,3100.0,31.5645,31.5645,31.5324,31.5645,3100.0
2005-03-18 13:00:00,49.05,49.05,49.0,49.05,2300.0,31.5645,31.5645,31.5324,31.5645,2300.0
2005-03-18 13:05:00,48.95,49.1,48.87,48.88,2700.0,31.5002,31.5967,31.4487,31.4552,2700.0
2005-03-18 13:10:00,48.99,48.99,48.95,48.96,2700.0,31.5259,31.5259,31.5002,31.5066,2700.0
2005-03-18 13:15:00,49.0,49.0,48.9,48.95,3200.0,31.5324,31.5324,31.468,31.5002,3200.0
2005-03-18 13:20:00,48.89,48.96,48.89,48.95,2400.0,31.4616,31.5066,31.4616,31.5002,2400.0
2005-03-18 13:25:00,48.91,48.95,48.91,48.95,1000.0,31.4745,31.5002,31.4745,31.5002,1000.0
2005-03-18 13:30:00,48.95,49.0,48.95,49.0,1000.0,31.5002,31.5324,31.5002,31.5324,1000.0
2005-03-18 13:35:00,49.0,49.0,49.0,49.0,1800.0,31.5324,31.5324,31.5324,31.5324,1800.0
2005-03-18 13:40:00,49.0,49.01,48.98,49.0,1300.0,31.5324,31.5388,31.5195,31.5324,1300.0
2005-03-18 13:45:00,49.0,49.12,49.0,49.06,2300.0,31.5324,31.6096,31.5324,31.571,2300.0
2005-03-18 13:50:00,49.12,49.12,49.04,49.04,1700.0,31.6096,31.6096,31.5581,31.5581,1700.0
2005-03-18 13:55:00,49.0,49.01,49.0,49.0,7200.0,31.5324,31.5388,31.5324,31.5324,7200.0
2005-03-18 14:00:00,48.96,48.96,48.72,48.77,12900.0,31.5066,31.5066,31.3522,31.3844,12900.0
2005-03-18 14:05:00,48.82,48.86,48.82,48.82,1800.0,31.4165,31.4423,31.4165,31.4165,1800.0
2005-03-18 14:10:00,48.88,48.93,48.88,48.88,1900.0,31.4552,31.4873,31.4552,31.4552,1900.0
2005-03-18 14:15:00,48.88,48.93,48.88,48.93,5000.0,31.4552,31.4873,31.4552,31.4873,5000.0
2005-03-18 14:20:00,48.93,48.93,48.93,48.93,5500.0,31.4873,31.4873,31.4873,31.4873,5500.0
2005-03-18 14:25:00,48.93,48.93,48.92,48.92,3700.0,31.4873,31.4873,31.4809,31.4809,3700.0
2005-03-18 14:30:00,48.92,48.92,48.75,48.75,7100.0,31.4809,31.4809,31.3715,31.3715,7100.0
2005-03-18 14:35:00,48.65,48.74,48.65,48.7,6600.0,31.3071,31.3651,31.3071,31.3393,6600.0
2005-03-18 14:40:00,48.67,48.67,48.51,48.54,11100.0,31.32,31.32,31.2171,31.2364,11100.0
2005-03-18 14:45:00,48.55,48.64,48.55,48.64,4500.0,31.2428,31.3007,31.2428,31.3007,4500.0
2005-03-18 14:50:00,48.64,48.64,48.63,48.64,1600.0,31.3007,31.3007,31.2943,31.3007,1600.0
2005-03-18 14:55:00,48.64,48.64,48.5,48.5,5000.0,31.3007,31.3007,31.2106,31.2106,5000.0
2005-03-18 15:00:00,48.51,48.51,48.45,48.45,6100.0,31.2171,31.2171,31.1784,31.1784,6100.0
2005-03-18 15:05:00,48.45,48.45,48.31,48.44,7000.0,31.1784,31.1784,31.0883,31.172,7000.0
2005-03-18 15:10:00,48.44,48.45,48.27,48.27,4900.0,31.172,31.1784,31.0626,31.0626,4900.0
2005-03-18 15:15:00,48.27,48.3,48.2,48.23,10900.0,31.0626,31.0819,31.0176,31.0369,10900.0
2005-03-18 15:20:00,48.22,48.23,47.9,47.92,12300.0,31.0304,31.0369,30.8245,30.8374,12300.0
2005-03-18 15:25:00,47.91,48.0,47.8,47.95,16200.0,30.8309,30.8889,30.7602,30.8567,16200.0
2005-03-18 15:30:00,48.0,48.25,48.0,48.15,16100.0,30.8889,31.0497,30.8889,30.9854,16100.0
2005-03-18 15:35:00,48.15,48.4,48.15,48.38,10600.0,30.9854,31.1463,30.9854,31.1334,10600.0
2005-03-18 15:40:00,48.39,48.48,48.23,48.29,11200.0,31.1398,31.1977,31.0369,31.0755,11200.0
2005-03-18 15:45:00,48.32,48.55,48.3,48.55,9100.0,31.0948,31.2428,31.0819,31.2428,9100.0
2005-03-18 15:50:00,48.54,48.55,48.5,48.51,12200.0,31.2364,31.2428,31.2106,31.2171,12200.0
2005-03-18 15:55:00,48.51,48.55,48.47,48.5,13300.0,31.2171,31.2428,31.1913,31.2106,13300.0
2005-03-21 09:30:00,48.74,48.74,48.51,48.68,27200.0,31.3651,31.3651,31.2171,31.3264,27200.0
2005-03-21 09:35:00,48.6,48.99,48.6,48.89,21700.0,31.275,31.5259,31.275,31.4616,21700.0
2005-03-21 09:40:00,48.89,48.94,48.83,48.92,20300.0,31.4616,31.4938,31.423,31.4809,20300.0
2005-03-21 09:45:00,48.92,49.15,48.89,49.05,47900.0,31.4809,31.6289,31.4616,31.5645,47900.0
2005-03-21 09:50:00,49.05,49.08,48.99,49.0,11800.0,31.5645,31.5839,31.5259,31.5324,11800.0
2005-03-21 09:55:00,48.99,48.99,48.66,48.7,25400.0,31.5259,31.5259,31.3136,31.3393,25400.0
2005-03-21 10:00:00,48.7,48.71,48.56,48.7,29900.0,31.3393,31.3458,31.2492,31.3393,29900.0
2005-03-21 10:05:00,48.7,48.8,48.69,48.75,48300.0,31.3393,31.4037,31.3329,31.3715,48300.0
2005-03-21 10:10:00,48.75,48.8,48.72,48.76,33600.0,31.3715,31.4037,31.3522,31.3779,33600.0
2005-03-21 10:15:00,48.7,48.75,48.64,48.75,21500.0,31.3393,31.3715,31.3007,31.3715,21500.0
2005-03-21 10:20:00,48.74,48.75,48.73,48.73,10700.0,31.3651,31.3715,31.3586,31.3586,10700.0
2005-03-21 10:25:00,48.73,48.73,48.7,48.71,10100.0,31.3586,31.3586,31.3393,31.3458,10100.0
2005-03-21 10:30:00,48.71,48.72,48.7,48.7,16600.0,31.3458,31.3522,31.3393,31.3393,16600.0
2005-03-21 10:35:00,48.71,48.71,48.42,48.56,17600.0,31.3458,31.3458,31.1591,31.2492,17600.0
2005-03-21 10:40:00,48.51,48.52,48.5,48.5,6300.0,31.2171,31.2235,31.2106,31.2106,6300.0
2005-03-21 10:45:00,48.51,48.51,48.2,48.2,23800.0,31.2171,31.2171,31.0176,31.0176,23800.0
2005-03-21 10:50:00,48.36,48.36,48.15,48.29,21600.0,31.1205,31.1205,30.9854,31.0755,21600.0
2005-03-21 10:55:00,48.23,48.3,48.23,48.3,8400.0,31.0369,31.0819,31.0369,31.0819,8400.0
2005-03-21 11:00:00,48.3,48.3,48.25,48.25,5300.0,31.0819,31.0819,31.0497,31.0497,5300.0
2005-03-21 11:05:00,48.25,48.28,48.16,48.16,17200.0,31.0497,31.069,30.9918,30.9918,17200.0
2005-03-21 11:10:00,48.18,48.18,48.0,48.0,19000.0,31.0047,31.0047,30.8889,30.8889,19000.0
2005-03-21 11:15:00,48.0,48.01,47.9,47.98,18200.0,30.8889,30.8953,30.8245,30.876,18200.0
2005-03-21 11:20:00,47.96,48.01,47.94,48.01,15100.0,30.8631,30.8953,30.8502,30.8953,15100.0
2005-03-21 11:25:00,48.01,48.09,47.97,48.09,27000.0,30.8953,30.9468,30.8696,30.9468,27000.0
2005-03-21 11:30:00,48.07,48.08,48.07,48.08,5000.0,30.9339,30.9403,30.9339,30.9403,5000.0
2005-03-21 11:35:00,48.08,48.08,47.96,47.98,16600.0,30.9403,30.9403,30.8631,30.876,16600.0
2005-03-21 11:40:00,47.98,48.06,47.98,48.05,13100.0,30.876,30.9275,30.876,30.921,13100.0
2005-03-21 11:45:00,48.05,48.06,48.0,48.0,28800.0,30.921,30.9275,30.8889,30.8889,28800.0
2005-03-21 11:50:00,48.0,48.07,48.0,48.0,14900.0,30.8889,30.9339,30.8889,30.8889,14900.0
2005-03-21 11:55:00,48.0,48.02,48.0,48.01,6900.0,30.8889,30.9017,30.8889,30.8953,6900.0
2005-03-21 12:00:00,48.01,48.05,48.0,48.05,11200.0,30.8953,30.921,30.8889,30.921,11200.0
2005-03-21 12:05:00,48.05,48.05,48.04,48.05,7200.0,30.921,30.921,30.9146,30.921,7200.0
2005-03-21 12:10:00,48.05,48.06,48.04,48.06,12900.0,30.921,30.9275,30.9146,30.9275,12900.0
2005-03-21 12:15:00,48.05,48.05,48.03,48.03,6400.0,30.921,30.921,30.9082,30.9082,6400.0
2005-03-21 12:20:00,48.03,48.04,48.03,48.04,12200.0,30.9082,30.9146,30.9082,30.9146,12200.0
2005-03-21 12:25:00,48.04,48.13,48.03,48.13,9400.0,30.9146,30.9725,30.9082,30.9725,9400.0
2005-03-21 12:30:00,48.13,48.13,48.11,48.11,6500.0,30.9725,30.9725,30.9596,30.9596,6500.0
2005-03-21 12:35:00,48.11,48.12,48.11,48.12,4800.0,30.9596,30.9661,30.9596,30.9661,4800.0
2005-03-21 12:40:00,48.11,48.12,48.11,48.12,1900.0,30.9596,30.9661,30.9596,30.9661,1900.0
2005-03-21 12:45:00,48.11,48.12,48.11,48.11,5700.0,30.9596,30.9661,30.9596,30.9596,5700.0
2005-03-21 12:50:00,48.12,48.19,48.12,48.14,34600.0,30.9661,31.0111,30.9661,30.9789,34600.0
2005-03-21 12:55:00,48.15,48.15,48.14,48.15,18000.0,30.9854,30.9854,30.9789,30.9854,18000.0
2005-03-21 13:00:00,48.15,48.15,48.05,48.06,16300.0,30.9854,30.9854,30.921,30.9275,16300.0
2005-03-21 13:05:00,48.07,48.11,48.07,48.09,6200.0,30.9339,30.9596,30.9339,30.9468,6200.0
2005-03-21 13:10:00,48.08,48.09,48.08,48.08,2400.0,30.9403,30.9468,30.9403,30.9403,2400.0
2005-03-21 13:15:00,48.09,48.13,48.09,48.13,8700.0,30.9468,30.9725,30.9468,30.9725,8700.0
2005-03-21 13:20:00,48.12,48.13,48.12,48.13,2200.0,30.9661,30.9725,30.9661,30.9725,2200.0
2005-03-21 13:25:00,48.13,48.13,48.09,48.1,10100.0,30.9725,30.9725,30.9468,30.9532,10100.0
2005-03-21 13:30:00,48.11,48.13,48.08,48.09,6900.0,30.9596,30.9725,30.9403,30.9468,6900.0
2005-03-21 13:35:00,48.06,48.06,47.95,48.03,23400.0,30.9275,30.9275,30.8567,30.9082,23400.0
2005-03-21 13:40:00,48.02,48.02,48.02,48.02,100.0,30.9017,30.9017,30.9017,30.9017,100.0
2005-03-21 13:45:00,48.02,48.11,48.02,48.08,7400.0,30.9017,30.9596,30.9017,30.9403,7400.0
2005-03-21 13:50:00,48.12,48.2,48.12,48.2,6200.0,30.9661,31.0176,30.9661,31.0176,6200.0
2005-03-21 13:55:00,48.2,48.2,48.04,48.11,18300.0,31.0176,31.0176,30.9146,30.9596,18300.0
2005-03-21 14:00:00,48.11,48.14,48.09,48.14,12700.0,30.9596,30.9789,30.9468,30.9789,12700.0
2005-03-21 14:05:00,48.15,48.15,48.12,48.14,2200.0,30.9854,30.9854,30.9661,30.9789,2200.0
2005-03-21 14:10:00,48.14,48.14,47.97,47.97,10700.0,30.9789,30.9789,30.8696,30.8696,10700.0
2005-03-21 14:15:00,47.98,47.98,47.97,47.97,3100.0,30.876,30.876,30.8696,30.8696,3100.0
2005-03-21 14:20:00,47.99,47.99,47.98,47.99,4300.0,30.8824,30.8824,30.876,30.8824,4300.0
2005-03-21 14:25:00,47.99,48.0,47.99,48.0,2400.0,30.8824,30.8889,30.8824,30.8889,2400.0
2005-03-21 14:30:00,48.0,48.09,47.98,48.09,14300.0,30.8889,30.9468,30.876,30.9468,14300.0
2005-03-21 14:35:00,48.09,48.1,48.09,48.09,7500.0,30.9468,30.9532,30.9468,30.9468,7500.0
2005-03-21 14:40:00,48.09,48.13,48.09,48.12,6900.0,30.9468,30.9725,30.9468,30.9661,6900.0
2005-03-21 14:45:00,48.13,48.13,48.0,48.01,19500.0,30.9725,30.9725,30.8889,30.8953,19500.0
2005-03-21 14:50:00,48.01,48.06,48.01,48.02,14100.0,30.8953,30.9275,30.8953,30.9017,14100.0
2005-03-21 14:55:00,48.02,48.02,48.0,48.0,8400.0,30.9017,30.9017,30.8889,30.8889,8400.0
2005-03-21 15:00:00,47.99,48.0,47.99,48.0,4700.0,30.8824,30.8889,30.8824,30.8889,4700.0
2005-03-21 15:05:00,48.0,48.11,47.99,48.08,16000.0,30.8889,30.9596,30.8824,30.9403,16000.0
2005-03-21 15:10:00,48.07,48.1,48.01,48.05,20600.0,30.9339,30.9532,30.8953,30.921,20600.0
2005-03-21 15:15:00,48.06,48.15,48.06,48.15,22800.0,30.9275,30.9854,30.9275,30.9854,22800.0
2005-03-21 15:20:00,48.13,48.3,48.12,48.28,26200.0,30.9725,31.0819,30.9661,31.069,26200.0
2005-03-21 15:25:00,48.29,48.3,48.15,48.24,14700.0,31.0755,31.0819,30.9854,31.0433,14700.0
2005-03-21 15:30:00,48.23,48.23,48.19,48.2,11200.0,31.0369,31.0369,31.0111,31.0176,11200.0
2005-03-21 15:35:00,48.2,48.4,48.2,48.38,23700.0,31.0176,31.1463,31.0176,31.1334,23700.0
2005-03-21 15:40:00,48.38,48.39,48.28,48.31,15400.0,31.1334,31.1398,31.069,31.0883,15400.0
2005-03-21 15:45:00,48.31,48.35,48.31,48.32,22600.0,31.0883,31.1141,31.0883,31.0948,22600.0
2005-03-21 15:50:00,48.31,48.35,48.29,48.34,19800.0,31.0883,31.1141,31.0755,31.1077,19800.0
2005-03-21 15:55:00,48.35,48.35,48.34,48.35,13800.0,31.1141,31.1141,31.1077,31.1141,13800.0
2005-03-22 09:30:00,48.31,48.52,48.31,48.36,17400.0,31.0883,31.2235,31.0883,31.1205,17400.0
2005-03-22 09:35:00,48.35,48.4,48.2,48.4,15900.0,31.1141,31.1463,31.0176,31.1463,15900.0
2005-03-22 09:40:00,48.4,48.4,48.0,48.02,8000.0,31.1463,31.1463,30.8889,30.9017,8000.0
2005-03-22 09:45:00,48.0,48.06,47.85,47.99,13100.0,30.8889,30.9275,30.7923,30.8824,13100.0
2005-03-22 09:50:00,47.93,47.97,47.85,47.85,1700.0,30.8438,30.8696,30.7923,30.7923,1700.0
2005-03-22 09:55:00,47.86,47.97,47.83,47.95,5500.0,30.7988,30.8696,30.7795,30.8567,5500.0
2005-03-22 10:00:00,47.96,48.15,47.96,48.14,23900.0,30.8631,30.9854,30.8631,30.9789,23900.0
2005-03-22 10:05:00,48.15,48.18,48.08,48.18,11800.0,30.9854,31.0047,30.9403,31.0047,11800.0
2005-03-22 10:10:00,48.13,48.15,48.11,48.12,4200.0,30.9725,30.9854,30.9596,30.9661,4200.0
2005-03-22 10:15:00,48.11,48.15,48.07,48.15,2200.0,30.9596,30.9854,30.9339,30.9854,2200.0
2005-03-22 10:20:00,48.11,48.15,48.08,48.15,12600.0,30.9596,30.9854,30.9403,30.9854,12600.0
2005-03-22 10:25:00,48.15,48.19,48.14,48.19,4300.0,30.9854,31.0111,30.9789,31.0111,4300.0
2005-03-22 10:30:00,48.17,48.2,48.13,48.13,4300.0,30.9983,31.0176,30.9725,30.9725,4300.0
2005-03-22 10:35:00,48.14,48.2,48.1,48.1,31800.0,30.9789,31.0176,30.9532,30.9532,31800.0
2005-03-22 10:40:00,48.1,48.11,48.07,48.07,600.0,30.9532,30.9596,30.9339,30.9339,600.0
2005-03-22 10:45:00,48.01,48.08,48.01,48.08,4600.0,30.8953,30.9403,30.8953,30.9403,4600.0
2005-03-22 10:50:00,48.03,48.04,48.0,48.01,7900.0,30.9082,30.9146,30.8889,30.8953,7900.0
2005-03-22 10:55:00,47.99,48.0,47.9,47.91,10100.0,30.8824,30.8889,30.8245,30.8309,10100.0
2005-03-22 11:00:00,47.9,47.91,47.89,47.89,5700.0,30.8245,30.8309,30.8181,30.8181,5700.0
2005-03-22 11:05:00,47.89,47.89,47.84,47.84,14600.0,30.8181,30.8181,30.7859,30.7859,14600.0
2005-03-22 11:10:00,47.84,47.84,47.7,47.8,20500.0,30.7859,30.7859,30.6958,30.7602,20500.0
2005-03-22 11:15:00,47.76,47.76,47.74,47.75,3200.0,30.7344,30.7344,30.7215,30.728,3200.0
2005-03-22 11:20:00,47.74,47.85,47.74,47.85,6500.0,30.7215,30.7923,30.7215,30.7923,6500.0
2005-03-22 11:25:00,47.81,47.82,47.67,47.71,16000.0,30.7666,30.773,30.6765,30.7022,16000.0
2005-03-22 11:30:00,47.7,47.85,47.66,47.85,7900.0,30.6958,30.7923,30.6701,30.7923,7900.0
2005-03-22 11:35:00,47.9,47.9,47.8,47.85,11900.0,30.8245,30.8245,30.7602,30.7923,11900.0
2005-03-22 11:40:00,47.85,47.85,47.8,47.81,5300.0,30.7923,30.7923,30.7602,30.7666,5300.0
2005-03-22 11:45:00,47.81,47.81,47.75,47.75,800.0,30.7666,30.7666,30.728,30.728,800.0
2005-03-22 11:50:00,47.7,47.75,47.66,47.75,9300.0,30.6958,30.728,30.6701,30.728,9300.0
2005-03-22 11:55:00,47.69,47.69,47.55,47.56,9600.0,30.6894,30.6894,30.5993,30.6057,9600.0
2005-03-22 12:00:00,47.56,47.65,47.55,47.6,10200.0,30.6057,30.6636,30.5993,30.6314,10200.0
2005-03-22 12:05:00,47.56,47.61,47.54,47.54,12400.0,30.6057,30.6379,30.5928,30.5928,12400.0
2005-03-22 12:10:00,47.54,47.57,47.48,47.5,24900.0,30.5928,30.6121,30.5542,30.5671,24900.0
2005-03-22 12:15:00,47.5,47.51,47.46,47.47,2600.0,30.5671,30.5735,30.5414,30.5478,2600.0
2005-03-22 12:20:00,47.45,47.45,47.3,47.39,17300.0,30.5349,30.5349,30.4384,30.4963,17300.0
2005-03-22 12:25:00,47.39,47.55,47.39,47.55,8800.0,30.4963,30.5993,30.4963,30.5993,8800.0
2005-03-22 12:30:00,47.55,47.57,47.55,47.56,4300.0,30.5993,30.6121,30.5993,30.6057,4300.0
2005-03-22 12:35:00,47.57,47.7,47.55,47.64,21400.0,30.6121,30.6958,30.5993,30.6572,21400.0
2005-03-22 12:40:00,47.64,47.7,47.6,47.62,41100.0,30.6572,30.6958,30.6314,30.6443,41100.0
2005-03-22 12:45:00,47.6,47.61,47.49,47.49,6100.0,30.6314,30.6379,30.5607,30.5607,6100.0
2005-03-22 12:50:00,47.49,47.5,47.42,47.46,9700.0,30.5607,30.5671,30.5156,30.5414,9700.0
2005-03-22 12:55:00,47.45,47.45,47.35,47.42,20200.0,30.5349,30.5349,30.4706,30.5156,20200.0
2005-03-22 13:00:00,47.39,47.39,47.34,47.37,5800.0,30.4963,30.4963,30.4641,30.4834,5800.0
2005-03-22 13:05:00,47.37,47.37,47.34,47.34,2500.0,30.4834,30.4834,30.4641,30.4641,2500.0
2005-03-22 13:10:00,47.34,47.38,47.34,47.35,3700.0,30.4641,30.4899,30.4641,30.4706,3700.0
2005-03-22 13:15:00,47.36,47.36,47.35,47.36,2000.0,30.477,30.477,30.4706,30.477,2000.0
2005-03-22 13:20:00,47.34,47.37,47.34,47.37,9100.0,30.4641,30.4834,30.4641,30.4834,9100.0
2005-03-22 13:25:00,47.37,47.41,47.36,47.41,9500.0,30.4834,30.5092,30.477,30.5092,9500.0
2005-03-22 13:30:00,47.41,47.41,47.37,47.37,13000.0,30.5092,30.5092,30.4834,30.4834,13000.0
2005-03-22 13:35:00,47.37,47.38,47.37,47.38,7600.0,30.4834,30.4899,30.4834,30.4899,7600.0
2005-03-22 13:40:00,47.37,47.38,47.37,47.38,900.0,30.4834,30.4899,30.4834,30.4899,900.0
2005-03-22 13:45:00,47.37,47.38,47.37,47.38,2100.0,30.4834,30.4899,30.4834,30.4899,2100.0
2005-03-22 13:50:00,47.38,47.44,47.38,47.44,7100.0,30.4899,30.5285,30.4899,30.5285,7100.0
2005-03-22 13:55:00,47.44,47.75,47.44,47.66,15000.0,30.5285,30.728,30.5285,30.6701,15000.0
2005-03-22 14:00:00,47.66,47.85,47.57,47.71,23000.0,30.6701,30.7923,30.6121,30.7022,23000.0
2005-03-22 14:05:00,47.74,47.75,47.62,47.62,6700.0,30.7215,30.728,30.6443,30.6443,6700.0
2005-03-22 14:10:00,47.6,47.6,47.4,47.44,12600.0,30.6314,30.6314,30.5027,30.5285,12600.0
2005-03-22 14:15:00,47.44,47.45,47.42,47.43,3500.0,30.5285,30.5349,30.5156,30.5221,3500.0
2005-03-22 14:20:00,47.43,47.43,47.38,47.41,6000.0,30.5221,30.5221,30.4899,30.5092,6000.0
2005-03-22 14:25:00,47.41,47.41,47.39,47.4,2500.0,30.5092,30.5092,30.4963,30.5027,2500.0
2005-03-22 14:30:00,47.4,47.45,47.38,47.39,11200.0,30.5027,30.5349,30.4899,30.4963,11200.0
2005-03-22 14:35:00,47.39,47.47,47.35,47.35,12400.0,30.4963,30.5478,30.4706,30.4706,12400.0
2005-03-22 14:40:00,47.35,47.36,47.2,47.2,28900.0,30.4706,30.477,30.374,30.374,28900.0
2005-03-22 14:45:00,47.2,47.21,47.0,47.01,34300.0,30.374,30.3805,30.2453,30.2518,34300.0
2005-03-22 14:50:00,47.01,47.01,46.74,46.91,52300.0,30.2518,30.2518,30.078,30.1874,52300.0
2005-03-22 14:55:00,46.87,46.99,46.8,46.92,12700.0,30.1617,30.2389,30.1166,30.1939,12700.0
2005-03-22 15:00:00,46.93,46.93,46.75,46.77,20200.0,30.2003,30.2003,30.0845,30.0973,20200.0
2005-03-22 15:05:00,46.83,47.0,46.78,46.93,19100.0,30.1359,30.2453,30.1038,30.2003,19100.0
2005-03-22 15:10:00,46.93,46.93,46.75,46.75,12300.0,30.2003,30.2003,30.0845,30.0845,12300.0
2005-03-22 15:15:00,46.76,46.79,46.75,46.75,11300.0,30.0909,30.1102,30.0845,30.0845,11300.0
2005-03-22 15:20:00,46.75,46.76,46.6,46.66,20900.0,30.0845,30.0909,29.9879,30.0265,20900.0
2005-03-22 15:25:00,46.65,46.65,46.41,46.5,33800.0,30.0201,30.0201,29.8657,29.9236,33800.0
2005-03-22 15:30:00,46.54,46.55,46.4,46.41,19100.0,29.9493,29.9558,29.8592,29.8657,19100.0
2005-03-22 15:35:00,46.41,46.48,46.35,46.36,7800.0,29.8657,29.9107,29.8271,29.8335,7800.0
2005-03-22 15:40:00,46.36,46.47,46.35,46.42,17400.0,29.8335,29.9043,29.8271,29.8721,17400.0
2005-03-22 15:45:00,46.42,46.49,46.4,46.49,6400.0,29.8721,29.9171,29.8592,29.9171,6400.0
2005-03-22 15:50:00,46.5,46.5,46.47,46.49,23800.0,29.9236,29.9236,29.9043,29.9171,23800.0
2005-03-22 15:55:00,46.47,46.5,46.44,46.5,34700.0,29.9043,29.9236,29.885,29.9236,34700.0
2005-03-23 09:30:00,46.15,46.27,46.0,46.0,35700.0,29.6983,29.7756,29.6018,29.6018,35700.0
2005-03-23 09:35:00,46.01,46.01,45.73,45.73,24900.0,29.6083,29.6083,29.4281,29.4281,24900.0
2005-03-23 09:40:00,45.65,45.73,45.52,45.54,25700.0,29.3766,29.4281,29.2929,29.3058,25700.0
2005-03-23 09:45:00,45.58,45.75,45.52,45.62,12600.0,29.3315,29.4409,29.2929,29.3573,12600.0
2005-03-23 09:50:00,45.65,45.75,45.61,45.74,19700.0,29.3766,29.4409,29.3508,29.4345,19700.0
2005-03-23 09:55:00,45.73,45.91,45.6,45.66,25800.0,29.4281,29.5439,29.3444,29.383,25800.0
2005-03-23 10:00:00,45.7,45.7,45.6,45.6,20000.0,29.4088,29.4088,29.3444,29.3444,20000.0
2005-03-23 10:05:00,45.62,45.85,45.59,45.85,22100.0,29.3573,29.5053,29.338,29.5053,22100.0
2005-03-23 10:10:00,45.81,45.81,45.72,45.78,15500.0,29.4796,29.4796,29.4216,29.4602,15500.0
2005-03-23 10:15:00,45.75,45.83,45.7,45.82,18400.0,29.4409,29.4924,29.4088,29.486,18400.0
2005-03-23 10:20:00,45.81,45.81,45.68,45.68,7400.0,29.4796,29.4796,29.3959,29.3959,7400.0
2005-03-23 10:25:00,45.73,45.73,45.65,45.67,13600.0,29.4281,29.4281,29.3766,29.3895,13600.0
2005-03-23 10:30:00,45.65,45.69,45.65,45.65,14100.0,29.3766,29.4023,29.3766,29.3766,14100.0
2005-03-23 10:35:00,45.65,45.67,45.62,45.62,19600.0,29.3766,29.3895,29.3573,29.3573,19600.0
2005-03-23 10:40:00,45.62,45.68,45.62,45.65,10300.0,29.3573,29.3959,29.3573,29.3766,10300.0
2005-03-23 10:45:00,45.64,45.64,45.59,45.6,15900.0,29.3702,29.3702,29.338,29.3444,15900.0
2005-03-23 10:50:00,45.59,45.59,45.55,45.56,12100.0,29.338,29.338,29.3122,29.3187,12100.0
2005-03-23 10:55:00,45.56,45.56,45.54,45.54,18100.0,29.3187,29.3187,29.3058,29.3058,18100.0
2005-03-23 11:00:00,45.54,45.55,45.52,45.55,6700.0,29.3058,29.3122,29.2929,29.3122,6700.0
2005-03-23 11:05:00,45.55,45.55,45.52,45.52,13100.0,29.3122,29.3122,29.2929,29.2929,13100.0
2005-03-23 11:10:00,45.53,45.65,45.52,45.65,18200.0,29.2994,29.3766,29.2929,29.3766,18200.0
2005-03-23 11:15:00,45.64,45.64,45.59,45.64,10800.0,29.3702,29.3702,29.338,29.3702,10800.0
2005-03-23 11:20:00,45.64,45.65,45.63,45.64,11900.0,29.3702,29.3766,29.3637,29.3702,11900.0
2005-03-23 11:25:00,45.64,45.7,45.64,45.69,8200.0,29.3702,29.4088,29.3702,29.4023,8200.0
2005-03-23 11:30:00,45.69,45.69,45.68,45.69,2700.0,29.4023,29.4023,29.3959,29.4023,2700.0
2005-03-23 11:35:00,45.7,45.8,45.7,45.8,17400.0,29.4088,29.4731,29.4088,29.4731,17400.0
2005-03-23 11:40:00,45.8,45.97,45.8,45.88,13100.0,29.4731,29.5825,29.4731,29.5246,13100.0
2005-03-23 11:45:00,45.87,45.9,45.86,45.9,3900.0,29.5182,29.5375,29.5117,29.5375,3900.0
2005-03-23 11:50:00,45.87,45.9,45.83,45.84,20200.0,29.5182,29.5375,29.4924,29.4989,20200.0
2005-03-23 11:55:00,45.8,45.92,45.8,45.92,10600.0,29.4731,29.5503,29.4731,29.5503,10600.0
2005-03-23 12:00:00,45.92,45.97,45.92,45.97,6500.0,29.5503,29.5825,29.5503,29.5825,6500.0
2005-03-23 12:05:00,45.97,46.1,45.97,46.1,9400.0,29.5825,29.6662,29.5825,29.6662,9400.0
2005-03-23 12:10:00,46.14,46.15,46.09,46.09,4600.0,29.6919,29.6983,29.6597,29.6597,4600.0
2005-03-23 12:15:00,46.09,46.15,46.09,46.13,9700.0,29.6597,29.6983,29.6597,29.6855,9700.0
2005-03-23 12:20:00,46.11,46.13,45.9,45.92,12100.0,29.6726,29.6855,29.5375,29.5503,12100.0
2005-03-23 12:25:00,45.92,45.98,45.92,45.98,4100.0,29.5503,29.589,29.5503,29.589,4100.0
2005-03-23 12:30:00,45.98,45.99,45.98,45.99,5500.0,29.589,29.5954,29.589,29.5954,5500.0
2005-03-23 12:35:00,45.99,46.04,45.99,46.01,9600.0,29.5954,29.6276,29.5954,29.6083,9600.0
2005-03-23 12:40:00,46.03,46.03,45.98,45.99,6000.0,29.6211,29.6211,29.589,29.5954,6000.0
2005-03-23 12:45:00,45.96,45.96,45.8,45.81,3700.0,29.5761,29.5761,29.4731,29.4796,3700.0
2005-03-23 12:50:00,45.85,45.85,45.84,45.85,800.0,29.5053,29.5053,29.4989,29.5053,800.0
2005-03-23 12:55:00,45.87,45.99,45.87,45.96,11500.0,29.5182,29.5954,29.5182,29.5761,11500.0
2005-03-23 13:00:00,45.96,45.99,45.91,45.96,7400.0,29.5761,29.5954,29.5439,29.5761,7400.0
2005-03-23 13:05:00,45.97,46.05,45.97,46.05,2900.0,29.5825,29.634,29.5825,29.634,2900.0
2005-03-23 13:10:00,46.05,46.05,46.0,46.0,8800.0,29.634,29.634,29.6018,29.6018,8800.0
2005-03-23 13:15:00,46.0,46.0,45.98,45.98,3000.0,29.6018,29.6018,29.589,29.589,3000.0
2005-03-23 13:20:00,45.99,45.99,45.98,45.99,1100.0,29.5954,29.5954,29.589,29.5954,1100.0
2005-03-23 13:25:00,45.99,46.0,45.98,45.99,3800.0,29.5954,29.6018,29.589,29.5954,3800.0
2005-03-23 13:30:00,45.99,45.99,45.85,45.95,13400.0,29.5954,29.5954,29.5053,29.5696,13400.0
2005-03-23 13:35:00,45.95,45.95,45.9,45.91,5500.0,29.5696,29.5696,29.5375,29.5439,5500.0
2005-03-23 13:40:00,45.92,45.96,45.92,45.96,3200.0,29.5503,29.5761,29.5503,29.5761,3200.0
2005-03-23 13:45:00,45.96,46.03,45.96,46.03,9800.0,29.5761,29.6211,29.5761,29.6211,9800.0
2005-03-23 13:50:00,46.05,46.08,45.99,46.05,2200.0,29.634,29.6533,29.5954,29.634,2200.0
2005-03-23 13:55:00,46.06,46.06,46.0,46.01,5500.0,29.6404,29.6404,29.6018,29.6083,5500.0
2005-03-23 14:00:00,46.02,46.17,46.0,46.15,10400.0,29.6147,29.7112,29.6018,29.6983,10400.0
2005-03-23 14:05:00,46.2,46.39,46.15,46.39,17400.0,29.7305,29.8528,29.6983,29.8528,17400.0
2005-03-23 14:10:00,46.3,46.37,46.19,46.2,17600.0,29.7949,29.8399,29.7241,29.7305,17600.0
2005-03-23 14:15:00,46.19,46.2,46.1,46.19,5300.0,29.7241,29.7305,29.6662,29.7241,5300.0
2005-03-23 14:20:00,46.22,46.22,46.19,46.2,4900.0,29.7434,29.7434,29.7241,29.7305,4900.0
2005-03-23 14:25:00,46.2,46.23,46.2,46.21,2900.0,29.7305,29.7498,29.7305,29.737,2900.0
2005-03-23 14:30:00,46.23,46.24,46.16,46.23,3500.0,29.7498,29.7563,29.7048,29.7498,3500.0
2005-03-23 14:35:00,46.13,46.21,46.13,46.15,4900.0,29.6855,29.737,29.6855,29.6983,4900.0
2005-03-23 14:40:00,46.17,46.17,46.17,46.17,7000.0,29.7112,29.7112,29.7112,29.7112,7000.0
2005-03-23 14:45:00,46.17,46.24,46.14,46.24,15000.0,29.7112,29.7563,29.6919,29.7563,15000.0
2005-03-23 14:50:00,46.21,46.21,46.2,46.21,2200.0,29.737,29.737,29.7305,29.737,2200.0
2005-03-23 14:55:00,46.21,46.24,46.19,46.22,13400.0,29.737,29.7563,29.7241,29.7434,13400.0
2005-03-23 15:00:00,46.24,46.24,46.21,46.23,1400.0,29.7563,29.7563,29.737,29.7498,1400.0
2005-03-23 15:05:00,46.17,46.17,46.05,46.09,8800.0,29.7112,29.7112,29.634,29.6597,8800.0
2005-03-23 15:10:00,46.12,46.12,45.94,46.03,18200.0,29.679,29.679,29.5632,29.6211,18200.0
2005-03-23 15:15:00,46.0,46.03,45.96,46.02,4100.0,29.6018,29.6211,29.5761,29.6147,4100.0
2005-03-23 15:20:00,46.03,46.03,45.87,45.91,11700.0,29.6211,29.6211,29.5182,29.5439,11700.0
2005-03-23 15:25:00,45.87,45.87,45.85,45.86,10100.0,29.5182,29.5182,29.5053,29.5117,10100.0
2005-03-23 15:30:00,45.91,46.03,45.82,45.93,16300.0,29.5439,29.6211,29.486,29.5568,16300.0
2005-03-23 15:35:00,46.01,46.02,45.9,45.91,12100.0,29.6083,29.6147,29.5375,29.5439,12100.0
2005-03-23 15:40:00,45.91,45.91,45.6,45.6,29100.0,29.5439,29.5439,29.3444,29.3444,29100.0
2005-03-23 15:45:00,45.6,45.61,45.52,45.55,43300.0,29.3444,29.3508,29.2929,29.3122,43300.0
2005-03-23 15:50:00,45.54,45.6,45.52,45.54,24300.0,29.3058,29.3444,29.2929,29.3058,24300.0
2005-03-23 15:55:00,45.55,45.8,45.54,45.76,17900.0,29.3122,29.4731,29.3058,29.4474,17900.0
2005-03-24 09:30:00,45.85,45.85,45.76,45.85,8200.0,29.5053,29.5053,29.4474,29.5053,8200.0
2005-03-24 09:35:00,45.81,46.34,45.81,46.24,21000.0,29.4796,29.8206,29.4796,29.7563,21000.0
2005-03-24 09:40:00,46.24,46.35,46.0,46.03,11300.0,29.7563,29.8271,29.6018,29.6211,11300.0
2005-03-24 09:45:00,46.03,46.15,45.9,45.9,11700.0,29.6211,29.6983,29.5375,29.5375,11700.0
2005-03-24 09:50:00,45.94,46.0,45.87,45.9,8500.0,29.5632,29.6018,29.5182,29.5375,8500.0
2005-03-24 09:55:00,45.9,46.04,45.87,45.98,10100.0,29.5375,29.6276,29.5182,29.589,10100.0
2005-03-24 10:00:00,45.96,46.05,45.96,46.0,12300.0,29.5761,29.634,29.5761,29.6018,12300.0
2005-03-24 10:05:00,46.01,46.2,46.0,46.1,26200.0,29.6083,29.7305,29.6018,29.6662,26200.0
2005-03-24 10:10:00,46.05,46.2,46.05,46.2,17300.0,29.634,29.7305,29.634,29.7305,17300.0
2005-03-24 10:15:00,46.16,46.16,46.07,46.1,8400.0,29.7048,29.7048,29.6469,29.6662,8400.0
2005-03-24 10:20:00,46.1,46.2,46.1,46.19,8600.0,29.6662,29.7305,29.6662,29.7241,8600.0
2005-03-24 10:25:00,46.2,46.22,46.19,46.21,5600.0,29.7305,29.7434,29.7241,29.737,5600.0
2005-03-24 10:30:00,46.2,46.25,46.15,46.21,7200.0,29.7305,29.7627,29.6983,29.737,7200.0
2005-03-24 10:35:00,46.17,46.29,45.95,46.0,22700.0,29.7112,29.7884,29.5696,29.6018,22700.0
2005-03-24 10:40:00,46.05,46.05,45.82,45.95,12500.0,29.634,29.634,29.486,29.5696,12500.0
2005-03-24 10:45:00,45.95,46.0,45.9,46.0,12200.0,29.5696,29.6018,29.5375,29.6018,12200.0
2005-03-24 10:50:00,46.0,46.0,45.9,45.92,8500.0,29.6018,29.6018,29.5375,29.5503,8500.0
2005-03-24 10:55:00,45.97,45.99,45.9,45.92,15900.0,29.5825,29.5954,29.5375,29.5503,15900.0
2005-03-24 11:00:00,45.93,45.93,45.86,45.88,2800.0,29.5568,29.5568,29.5117,29.5246,2800.0
2005-03-24 11:05:00,45.84,45.93,45.8,45.84,10300.0,29.4989,29.5568,29.4731,29.4989,10300.0
2005-03-24 11:10:00,45.85,45.94,45.83,45.83,8200.0,29.5053,29.5632,29.4924,29.4924,8200.0
2005-03-24 11:15:00,45.8,45.91,45.76,45.83,7900.0,29.4731,29.5439,29.4474,29.4924,7900.0
2005-03-24 11:20:00,45.83,45.83,45.65,45.65,5000.0,29.4924,29.4924,29.3766,29.3766,5000.0
2005-03-24 11:25:00,45.62,45.64,45.52,45.54,8900.0,29.3573,29.3702,29.2929,29.3058,8900.0
2005-03-24 11:30:00,45.59,45.64,45.52,45.64,5300.0,29.338,29.3702,29.2929,29.3702,5300.0
2005-03-24 11:35:00,45.65,45.65,45.61,45.64,1800.0,29.3766,29.3766,29.3508,29.3702,1800.0
2005-03-24 11:40:00,45.64,45.73,45.62,45.62,5000.0,29.3702,29.4281,29.3573,29.3573,5000.0
2005-03-24 11:45:00,45.61,45.65,45.51,45.53,9800.0,29.3508,29.3766,29.2865,29.2994,9800.0
2005-03-24 11:50:00,45.55,45.7,45.55,45.7,3500.0,29.3122,29.4088,29.3122,29.4088,3500.0
2005-03-24 11:55:00,45.67,45.67,45.62,45.62,1100.0,29.3895,29.3895,29.3573,29.3573,1100.0
2005-03-24 12:00:00,45.65,45.65,45.55,45.55,4500.0,29.3766,29.3766,29.3122,29.3122,4500.0
2005-03-24 12:05:00,45.6,45.67,45.55,45.67,8400.0,29.3444,29.3895,29.3122,29.3895,8400.0
2005-03-24 12:10:00,45.63,45.72,45.63,45.7,7600.0,29.3637,29.4216,29.3637,29.4088,7600.0
2005-03-24 12:15:00,45.7,45.71,45.7,45.71,500.0,29.4088,29.4152,29.4088,29.4152,500.0
2005-03-24 12:20:00,45.7,45.7,45.6,45.64,1400.0,29.4088,29.4088,29.3444,29.3702,1400.0
2005-03-24 12:25:00,45.63,45.7,45.61,45.7,2300.0,29.3637,29.4088,29.3508,29.4088,2300.0
2005-03-24 12:30:00,45.69,45.7,45.62,45.69,1700.0,29.4023,29.4088,29.3573,29.4023,1700.0
2005-03-24 12:35:00,45.69,45.71,45.69,45.71,3800.0,29.4023,29.4152,29.4023,29.4152,3800.0
2005-03-24 12:40:00,45.71,45.72,45.7,45.71,7000.0,29.4152,29.4216,29.4088,29.4152,7000.0
2005-03-24 12:45:00,45.71,45.71,45.71,45.71,400.0,29.4152,29.4152,29.4152,29.4152,400.0
2005-03-24 12:50:00,45.71,45.72,45.71,45.72,1500.0,29.4152,29.4216,29.4152,29.4216,1500.0
2005-03-24 12:55:00,45.72,45.72,45.72,45.72,1100.0,29.4216,29.4216,29.4216,29.4216,1100.0
2005-03-24 13:00:00,45.72,45.72,45.71,45.71,1800.0,29.4216,29.4216,29.4152,29.4152,1800.0
2005-03-24 13:05:00,45.71,45.71,45.66,45.66,3400.0,29.4152,29.4152,29.383,29.383,3400.0
2005-03-24 13:10:00,45.66,45.69,45.66,45.69,1200.0,29.383,29.4023,29.383,29.4023,1200.0
2005-03-24 13:15:00,45.7,45.7,45.7,45.7,500.0,29.4088,29.4088,29.4088,29.4088,500.0
2005-03-24 13:20:00,45.7,45.7,45.7,45.7,300.0,29.4088,29.4088,29.4088,29.4088,300.0
2005-03-24 13:25:00,45.7,45.7,45.7,45.7,1200.0,29.4088,29.4088,29.4088,29.4088,1200.0
2005-03-24 13:30:00,45.7,45.7,45.7,45.7,2000.0,29.4088,29.4088,29.4088,29.4088,2000.0
2005-03-24 13:35:00,45.7,45.74,45.7,45.71,4800.0,29.4088,29.4345,29.4088,29.4152,4800.0
2005-03-24 13:40:00,45.72,45.74,45.71,45.71,1900.0,29.4216,29.4345,29.4152,29.4152,1900.0
2005-03-24 13:45:00,45.73,45.73,45.65,45.65,2600.0,29.4281,29.4281,29.3766,29.3766,2600.0
2005-03-24 13:50:00,45.65,45.69,45.6,45.62,7500.0,29.3766,29.4023,29.3444,29.3573,7500.0
2005-03-24 13:55:00,45.62,45.7,45.62,45.7,700.0,29.3573,29.4088,29.3573,29.4088,700.0
2005-03-24 14:00:00,45.65,45.7,45.65,45.7,700.0,29.3766,29.4088,29.3766,29.4088,700.0
2005-03-24 14:05:00,45.7,45.71,45.69,45.71,2000.0,29.4088,29.4152,29.4023,29.4152,2000.0
2005-03-24 14:10:00,45.71,45.8,45.71,45.8,3100.0,29.4152,29.4731,29.4152,29.4731,3100.0
2005-03-24 14:15:00,45.78,45.8,45.78,45.79,3400.0,29.4602,29.4731,29.4602,29.4667,3400.0
2005-03-24 14:20:00,45.78,45.82,45.78,45.78,1400.0,29.4602,29.486,29.4602,29.4602,1400.0
2005-03-24 14:25:00,45.79,45.79,45.78,45.79,2400.0,29.4667,29.4667,29.4602,29.4667,2400.0
2005-03-24 14:30:00,45.79,45.79,45.75,45.76,2100.0,29.4667,29.4667,29.4409,29.4474,2100.0
2005-03-24 14:35:00,45.76,45.81,45.76,45.8,2900.0,29.4474,29.4796,29.4474,29.4731,2900.0
2005-03-24 14:40:00,45.8,45.81,45.78,45.79,3900.0,29.4731,29.4796,29.4602,29.4667,3900.0
2005-03-24 14:45:00,45.79,45.82,45.76,45.78,5800.0,29.4667,29.486,29.4474,29.4602,5800.0
2005-03-24 14:50:00,45.81,45.88,45.8,45.85,4100.0,29.4796,29.5246,29.4731,29.5053,4100.0
2005-03-24 14:55:00,45.81,45.85,45.75,45.82,3900.0,29.4796,29.5053,29.4409,29.486,3900.0
2005-03-24 15:00:00,45.86,45.88,45.84,45.86,2800.0,29.5117,29.5246,29.4989,29.5117,2800.0
2005-03-24 15:05:00,45.86,45.88,45.77,45.82,6700.0,29.5117,29.5246,29.4538,29.486,6700.0
2005-03-24 15:10:00,45.81,45.83,45.79,45.82,4200.0,29.4796,29.4924,29.4667,29.486,4200.0
2005-03-24 15:15:00,45.83,45.83,45.81,45.82,4400.0,29.4924,29.4924,29.4796,29.486,4400.0
2005-03-24 15:20:00,45.81,45.83,45.8,45.82,2900.0,29.4796,29.4924,29.4731,29.486,2900.0
2005-03-24 15:25:00,45.84,45.99,45.84,45.98,11900.0,29.4989,29.5954,29.4989,29.589,11900.0
2005-03-24 15:30:00,45.98,46.0,45.93,46.0,7300.0,29.589,29.6018,29.5568,29.6018,7300.0
2005-03-24 15:35:00,46.0,46.0,45.94,45.97,8900.0,29.6018,29.6018,29.5632,29.5825,8900.0
2005-03-24 15:40:00,45.99,46.0,45.91,45.98,10500.0,29.5954,29.6018,29.5439,29.589,10500.0
2005-03-24 15:45:00,45.99,46.0,45.87,45.93,19100.0,29.5954,29.6018,29.5182,29.5568,19100.0
2005-03-24 15:50:00,45.94,45.94,45.9,45.94,12100.0,29.5632,29.5632,29.5375,29.5632,12100.0
2005-03-24 15:55:00,45.94,46.0,45.9,45.9,12500.0,29.5632,29.6018,29.5375,29.5375,12500.0
2005-03-28 09:30:00,45.8,45.96,45.8,45.91,17500.0,29.4731,29.5761,29.4731,29.5439,17500.0
2005-03-28 09:35:00,45.99,46.2,45.99,46.15,7300.0,29.5954,29.7305,29.5954,29.6983,7300.0
2005-03-28 09:40:00,46.21,46.29,46.13,46.15,6900.0,29.737,29.7884,29.6855,29.6983,6900.0
2005-03-28 09:45:00,46.12,46.2,46.08,46.11,7500.0,29.679,29.7305,29.6533,29.6726,7500.0
2005-03-28 09:50:00,46.19,46.2,46.1,46.1,2500.0,29.7241,29.7305,29.6662,29.6662,2500.0
2005-03-28 09:55:00,46.1,46.11,46.0,46.07,18800.0,29.6662,29.6726,29.6018,29.6469,18800.0
2005-03-28 10:00:00,46.07,46.15,46.07,46.1,3200.0,29.6469,29.6983,29.6469,29.6662,3200.0
2005-03-28 10:05:00,46.07,46.15,46.06,46.15,8100.0,29.6469,29.6983,29.6404,29.6983,8100.0
2005-03-28 10:10:00,46.15,46.22,46.1,46.1,10600.0,29.6983,29.7434,29.6662,29.6662,10600.0
2005-03-28 10:15:00,46.13,46.15,46.11,46.13,2600.0,29.6855,29.6983,29.6726,29.6855,2600.0
2005-03-28 10:20:00,46.12,46.14,46.11,46.14,1000.0,29.679,29.6919,29.6726,29.6919,1000.0
2005-03-28 10:25:00,46.11,46.17,46.11,46.16,1700.0,29.6726,29.7112,29.6726,29.7048,1700.0
2005-03-28 10:30:00,46.16,46.4,46.15,46.2,11700.0,29.7048,29.8592,29.6983,29.7305,11700.0
2005-03-28 10:35:00,46.15,46.17,46.15,46.16,4400.0,29.6983,29.7112,29.6983,29.7048,4400.0
2005-03-28 10:40:00,46.16,46.19,46.15,46.15,2300.0,29.7048,29.7241,29.6983,29.6983,2300.0
2005-03-28 10:45:00,46.1,46.12,46.03,46.04,8300.0,29.6662,29.679,29.6211,29.6276,8300.0
2005-03-28 10:50:00,46.03,46.05,46.0,46.01,5000.0,29.6211,29.634,29.6018,29.6083,5000.0
2005-03-28 10:55:00,46.0,46.0,45.9,46.0,9900.0,29.6018,29.6018,29.5375,29.6018,9900.0
2005-03-28 11:00:00,46.0,46.15,46.0,46.08,5600.0,29.6018,29.6983,29.6018,29.6533,5600.0
2005-03-28 11:05:00,46.09,46.09,46.07,46.08,1700.0,29.6597,29.6597,29.6469,29.6533,1700.0
2005-03-28 11:10:00,46.08,46.09,46.01,46.08,11700.0,29.6533,29.6597,29.6083,29.6533,11700.0
2005-03-28 11:15:00,46.07,46.07,45.98,45.98,5500.0,29.6469,29.6469,29.589,29.589,5500.0
2005-03-28 11:20:00,45.99,46.01,45.97,46.01,5000.0,29.5954,29.6083,29.5825,29.6083,5000.0
2005-03-28 11:25:00,46.01,46.1,45.99,46.1,6200.0,29.6083,29.6662,29.5954,29.6662,6200.0
2005-03-28 11:30:00,46.02,46.02,46.02,46.02,1300.0,29.6147,29.6147,29.6147,29.6147,1300.0
2005-03-28 11:35:00,46.02,46.02,46.02,46.02,1100.0,29.6147,29.6147,29.6147,29.6147,1100.0
2005-03-28 11:40:00,46.02,46.02,45.99,46.0,800.0,29.6147,29.6147,29.5954,29.6018,800.0
2005-03-28 11:45:00,45.98,45.98,45.95,45.95,4300.0,29.589,29.589,29.5696,29.5696,4300.0
2005-03-28 11:50:00,45.95,45.95,45.85,45.85,5800.0,29.5696,29.5696,29.5053,29.5053,5800.0
2005-03-28 11:55:00,45.8,45.91,45.8,45.91,4500.0,29.4731,29.5439,29.4731,29.5439,4500.0
2005-03-28 12:00:00,45.91,45.92,45.9,45.92,2500.0,29.5439,29.5503,29.5375,29.5503,2500.0
2005-03-28 12:05:00,45.9,45.9,45.89,45.89,1900.0,29.5375,29.5375,29.531,29.531,1900.0
2005-03-28 12:10:00,45.9,45.9,45.9,45.9,3000.0,29.5375,29.5375,29.5375,29.5375,3000.0
2005-03-28 12:15:00,45.91,45.91,45.86,45.86,1100.0,29.5439,29.5439,29.5117,29.5117,1100.0
2005-03-28 12:20:00,45.9,45.91,45.86,45.86,1800.0,29.5375,29.5439,29.5117,29.5117,1800.0
2005-03-28 12:25:00,45.85,45.95,45.8,45.93,9700.0,29.5053,29.5696,29.4731,29.5568,9700.0
2005-03-28 12:30:00,45.89,45.89,45.89,45.89,2200.0,29.531,29.531,29.531,29.531,2200.0
2005-03-28 12:35:00,45.91,45.91,45.87,45.87,1000.0,29.5439,29.5439,29.5182,29.5182,1000.0
2005-03-28 12:40:00,45.86,45.86,45.86,45.86,1200.0,29.5117,29.5117,29.5117,29.5117,1200.0
2005-03-28 12:45:00,45.9,45.9,45.9,45.9,500.0,29.5375,29.5375,29.5375,29.5375,500.0
2005-03-28 12:50:00,45.89,45.89,45.81,45.88,1600.0,29.531,29.531,29.4796,29.5246,1600.0
2005-03-28 12:55:00,45.82,45.82,45.8,45.8,1700.0,29.486,29.486,29.4731,29.4731,1700.0
2005-03-28 13:00:00,45.8,45.8,45.7,45.71,3500.0,29.4731,29.4731,29.4088,29.4152,3500.0
2005-03-28 13:05:00,45.72,45.72,45.51,45.52,10900.0,29.4216,29.4216,29.2865,29.2929,10900.0
2005-03-28 13:10:00,45.54,45.63,45.52,45.63,5200.0,29.3058,29.3637,29.2929,29.3637,5200.0
2005-03-28 13:15:00,45.63,45.63,45.6,45.6,700.0,29.3637,29.3637,29.3444,29.3444,700.0
2005-03-28 13:20:00,45.61,45.61,45.59,45.61,1300.0,29.3508,29.3508,29.338,29.3508,1300.0
2005-03-28 13:25:00,45.61,45.64,45.61,45.64,1700.0,29.3508,29.3702,29.3508,29.3702,1700.0
2005-03-28 13:30:00,45.65,45.73,45.6,45.63,5400.0,29.3766,29.4281,29.3444,29.3637,5400.0
2005-03-28 13:35:00,45.61,45.64,45.6,45.64,900.0,29.3508,29.3702,29.3444,29.3702,900.0
2005-03-28 13:40:00,45.7,45.7,45.64,45.67,3900.0,29.4088,29.4088,29.3702,29.3895,3900.0
2005-03-28 13:45:00,45.68,45.8,45.68,45.8,9500.0,29.3959,29.4731,29.3959,29.4731,9500.0
2005-03-28 13:50:00,45.8,45.8,45.78,45.79,1100.0,29.4731,29.4731,29.4602,29.4667,1100.0
2005-03-28 13:55:00,45.79,45.79,45.65,45.69,3400.0,29.4667,29.4667,29.3766,29.4023,3400.0
2005-03-28 14:00:00,45.74,45.74,45.62,45.62,4600.0,29.4345,29.4345,29.3573,29.3573,4600.0
2005-03-28 14:05:00,45.6,45.62,45.6,45.62,2900.0,29.3444,29.3573,29.3444,29.3573,2900.0
2005-03-28 14:10:00,45.63,45.71,45.61,45.71,1800.0,29.3637,29.4152,29.3508,29.4152,1800.0
2005-03-28 14:15:00,45.7,45.7,45.64,45.64,700.0,29.4088,29.4088,29.3702,29.3702,700.0
2005-03-28 14:20:00,45.65,45.65,45.64,45.64,300.0,29.3766,29.3766,29.3702,29.3702,300.0
2005-03-28 14:25:00,45.63,45.75,45.63,45.68,3900.0,29.3637,29.4409,29.3637,29.3959,3900.0
2005-03-28 14:30:00,45.7,45.77,45.7,45.74,1900.0,29.4088,29.4538,29.4088,29.4345,1900.0
2005-03-28 14:35:00,45.75,45.75,45.67,45.68,2600.0,29.4409,29.4409,29.3895,29.3959,2600.0
2005-03-28 14:40:00,45.67,45.83,45.67,45.81,4800.0,29.3895,29.4924,29.3895,29.4796,4800.0
2005-03-28 14:45:00,45.81,45.81,45.77,45.77,1200.0,29.4796,29.4796,29.4538,29.4538,1200.0
2005-03-28 14:50:00,45.75,45.78,45.75,45.78,500.0,29.4409,29.4602,29.4409,29.4602,500.0
2005-03-28 14:55:00,45.78,45.78,45.77,45.77,1200.0,29.4602,29.4602,29.4538,29.4538,1200.0
2005-03-28 15:00:00,45.77,45.77,45.77,45.77,700.0,29.4538,29.4538,29.4538,29.4538,700.0
2005-03-28 15:05:00,45.77,45.79,45.75,45.76,2500.0,29.4538,29.4667,29.4409,29.4474,2500.0
2005-03-28 15:10:00,45.75,45.81,45.74,45.8,6100.0,29.4409,29.4796,29.4345,29.4731,6100.0
2005-03-28 15:15:00,45.81,45.85,45.72,45.81,3100.0,29.4796,29.5053,29.4216,29.4796,3100.0
2005-03-28 15:20:00,45.83,45.87,45.79,45.86,3600.0,29.4924,29.5182,29.4667,29.5117,3600.0
2005-03-28 15:25:00,45.8,45.81,45.79,45.79,1200.0,29.4731,29.4796,29.4667,29.4667,1200.0
2005-03-28 15:30:00,45.82,45.82,45.76,45.76,2600.0,29.486,29.486,29.4474,29.4474,2600.0
2005-03-28 15:35:00,45.76,45.84,45.76,45.84,2200.0,29.4474,29.4989,29.4474,29.4989,2200.0
2005-03-28 15:40:00,45.79,45.8,45.78,45.79,7700.0,29.4667,29.4731,29.4602,29.4667,7700.0
2005-03-28 15:45:00,45.76,45.9,45.76,45.9,8800.0,29.4474,29.5375,29.4474,29.5375,8800.0
2005-03-28 15:50:00,45.88,46.0,45.85,45.86,16000.0,29.5246,29.6018,29.5053,29.5117,16000.0
2005-03-28 15:55:00,45.86,46.0,45.85,46.0,30700.0,29.5117,29.6018,29.5053,29.6018,30700.0
2005-03-29 09:30:00,45.5,45.51,45.5,45.5,18500.0,29.2801,29.2865,29.2801,29.2801,18500.0
2005-03-29 09:35:00,45.59,45.6,45.5,45.59,16500.0,29.338,29.3444,29.2801,29.338,16500.0
2005-03-29 09:40:00,45.6,45.65,45.56,45.6,15200.0,29.3444,29.3766,29.3187,29.3444,15200.0
2005-03-29 09:45:00,45.55,45.55,45.32,45.35,18000.0,29.3122,29.3122,29.1642,29.1835,18000.0
2005-03-29 09:50:00,45.34,45.35,45.21,45.29,15600.0,29.1771,29.1835,29.0934,29.1449,15600.0
2005-03-29 09:55:00,45.29,45.35,45.23,45.33,39500.0,29.1449,29.1835,29.1063,29.1707,39500.0
2005-03-29 10:00:00,45.34,45.45,45.34,45.4,42900.0,29.1771,29.2479,29.1771,29.2157,42900.0
2005-03-29 10:05:00,45.4,45.55,45.4,45.5,21800.0,29.2157,29.3122,29.2157,29.2801,21800.0
2005-03-29 10:10:00,45.46,45.51,45.45,45.48,14400.0,29.2543,29.2865,29.2479,29.2672,14400.0
2005-03-29 10:15:00,45.45,45.45,45.3,45.4,29000.0,29.2479,29.2479,29.1514,29.2157,29000.0
2005-03-29 10:20:00,45.39,45.39,45.17,45.22,12900.0,29.2093,29.2093,29.0677,29.0999,12900.0
2005-03-29 10:25:00,45.22,45.22,45.1,45.13,14200.0,29.0999,29.0999,29.0227,29.042,14200.0
2005-03-29 10:30:00,45.1,45.17,45.1,45.15,12400.0,29.0227,29.0677,29.0227,29.0548,12400.0
2005-03-29 10:35:00,45.15,45.29,45.15,45.28,14500.0,29.0548,29.1449,29.0548,29.1385,14500.0
2005-03-29 10:40:00,45.27,45.31,45.26,45.29,5700.0,29.1321,29.1578,29.1256,29.1449,5700.0
2005-03-29 10:45:00,45.3,45.42,45.28,45.34,35400.0,29.1514,29.2286,29.1385,29.1771,35400.0
2005-03-29 10:50:00,45.41,45.41,45.37,45.38,4100.0,29.2221,29.2221,29.1964,29.2028,4100.0
2005-03-29 10:55:00,45.42,45.48,45.42,45.47,20600.0,29.2286,29.2672,29.2286,29.2608,20600.0
2005-03-29 11:00:00,45.47,45.47,45.46,45.46,28100.0,29.2608,29.2608,29.2543,29.2543,28100.0
2005-03-29 11:05:00,45.46,45.47,45.46,45.46,7900.0,29.2543,29.2608,29.2543,29.2543,7900.0
2005-03-29 11:10:00,45.46,45.51,45.46,45.51,18500.0,29.2543,29.2865,29.2543,29.2865,18500.0
2005-03-29 11:15:00,45.5,45.51,45.47,45.47,3900.0,29.2801,29.2865,29.2608,29.2608,3900.0
2005-03-29 11:20:00,45.47,45.49,45.47,45.49,4100.0,29.2608,29.2736,29.2608,29.2736,4100.0
2005-03-29 11:25:00,45.5,45.52,45.49,45.51,12800.0,29.2801,29.2929,29.2736,29.2865,12800.0
2005-03-29 11:30:00,45.51,45.51,45.46,45.46,9900.0,29.2865,29.2865,29.2543,29.2543,9900.0
2005-03-29 11:35:00,45.48,45.49,45.45,45.48,5000.0,29.2672,29.2736,29.2479,29.2672,5000.0
2005-03-29 11:40:00,45.47,45.48,45.45,45.45,6700.0,29.2608,29.2672,29.2479,29.2479,6700.0
2005-03-29 11:45:00,45.45,45.45,45.31,45.35,4500.0,29.2479,29.2479,29.1578,29.1835,4500.0
2005-03-29 11:50:00,45.33,45.36,45.33,45.35,5500.0,29.1707,29.19,29.1707,29.1835,5500.0
2005-03-29 11:55:00,45.35,45.36,45.35,45.35,3300.0,29.1835,29.19,29.1835,29.1835,3300.0
2005-03-29 12:00:00,45.36,45.36,45.35,45.35,1800.0,29.19,29.19,29.1835,29.1835,1800.0
2005-03-29 12:05:00,45.36,45.4,45.35,45.38,23900.0,29.19,29.2157,29.1835,29.2028,23900.0
2005-03-29 12:10:00,45.38,45.4,45.36,45.4,7000.0,29.2028,29.2157,29.19,29.2157,7000.0
2005-03-29 12:15:00,45.4,45.4,45.31,45.35,5700.0,29.2157,29.2157,29.1578,29.1835,5700.0
2005-03-29 12:20:00,45.35,45.35,45.31,45.31,1500.0,29.1835,29.1835,29.1578,29.1578,1500.0
2005-03-29 12:25:00,45.33,45.33,45.19,45.22,11300.0,29.1707,29.1707,29.0806,29.0999,11300.0
2005-03-29 12:30:00,45.22,45.22,45.15,45.21,27600.0,29.0999,29.0999,29.0548,29.0934,27600.0
2005-03-29 12:35:00,45.21,45.24,45.18,45.23,34600.0,29.0934,29.1127,29.0741,29.1063,34600.0
2005-03-29 12:40:00,45.24,45.35,45.22,45.26,32400.0,29.1127,29.1835,29.0999,29.1256,32400.0
2005-03-29 12:45:00,45.27,45.28,45.14,45.17,10500.0,29.1321,29.1385,29.0484,29.0677,10500.0
2005-03-29 12:50:00,45.14,45.22,45.1,45.17,7200.0,29.0484,29.0999,29.0227,29.0677,7200.0
2005-03-29 12:55:00,45.15,45.15,45.1,45.14,34200.0,29.0548,29.0548,29.0227,29.0484,34200.0
2005-03-29 13:00:00,45.14,45.14,45.05,45.07,15700.0,29.0484,29.0484,28.9905,29.0033,15700.0
2005-03-29 13:05:00,45.08,45.1,45.08,45.1,6800.0,29.0098,29.0227,29.0098,29.0227,6800.0
2005-03-29 13:10:00,45.09,45.12,45.08,45.09,21300.0,29.0162,29.0355,29.0098,29.0162,21300.0
2005-03-29 13:15:00,45.09,45.09,45.0,45.02,44800.0,29.0162,29.0162,28.9583,28.9712,44800.0
2005-03-29 13:20:00,45.03,45.03,44.8,44.83,41200.0,28.9776,28.9776,28.8296,28.8489,41200.0
2005-03-29 13:25:00,44.86,44.88,44.8,44.83,15000.0,28.8682,28.8811,28.8296,28.8489,15000.0
2005-03-29 13:30:00,44.83,44.85,44.75,44.77,13700.0,28.8489,28.8618,28.7974,28.8103,13700.0
2005-03-29 13:35:00,44.76,44.8,44.73,44.8,24000.0,28.8039,28.8296,28.7846,28.8296,24000.0
2005-03-29 13:40:00,44.8,44.84,44.68,44.71,38400.0,28.8296,28.8553,28.7524,28.7717,38400.0
2005-03-29 13:45:00,44.71,44.74,44.55,44.61,19800.0,28.7717,28.791,28.6687,28.7073,19800.0
2005-03-29 13:50:00,44.6,44.64,44.47,44.64,32000.0,28.7009,28.7266,28.6172,28.7266,32000.0
2005-03-29 13:55:00,44.59,44.63,44.4,44.46,18200.0,28.6945,28.7202,28.5722,28.6108,18200.0
2005-03-29 14:00:00,44.44,44.45,44.27,44.3,32900.0,28.5979,28.6044,28.4885,28.5078,32900.0
2005-03-29 14:05:00,44.3,44.43,44.29,44.4,18300.0,28.5078,28.5915,28.5014,28.5722,18300.0
2005-03-29 14:10:00,44.36,44.38,44.35,44.37,28100.0,28.5465,28.5593,28.54,28.5529,28100.0
2005-03-29 14:15:00,44.37,44.52,44.37,44.47,28900.0,28.5529,28.6494,28.5529,28.6172,28900.0
2005-03-29 14:20:00,44.48,44.48,44.45,44.48,13100.0,28.6237,28.6237,28.6044,28.6237,13100.0
2005-03-29 14:25:00,44.49,44.5,44.37,44.37,20200.0,28.6301,28.6365,28.5529,28.5529,20200.0
2005-03-29 14:30:00,44.39,44.42,44.35,44.37,15500.0,28.5658,28.5851,28.54,28.5529,15500.0
2005-03-29 14:35:00,44.37,44.38,44.27,44.27,29400.0,28.5529,28.5593,28.4885,28.4885,29400.0
2005-03-29 14:40:00,44.27,44.27,44.11,44.23,28300.0,28.4885,28.4885,28.3856,28.4628,28300.0
2005-03-29 14:45:00,44.23,44.23,44.16,44.17,15300.0,28.4628,28.4628,28.4177,28.4242,15300.0
2005-03-29 14:50:00,44.17,44.17,44.07,44.09,23900.0,28.4242,28.4242,28.3598,28.3727,23900.0
2005-03-29 14:55:00,44.08,44.1,44.03,44.04,22400.0,28.3663,28.3791,28.3341,28.3405,22400.0
2005-03-29 15:00:00,44.03,44.07,44.03,44.05,9800.0,28.3341,28.3598,28.3341,28.347,9800.0
2005-03-29 15:05:00,44.05,44.15,44.05,44.15,14100.0,28.347,28.4113,28.347,28.4113,14100.0
2005-03-29 15:10:00,44.15,44.17,44.13,44.14,23300.0,28.4113,28.4242,28.3984,28.4049,23300.0
2005-03-29 15:15:00,44.13,44.14,44.04,44.1,31400.0,28.3984,28.4049,28.3405,28.3791,31400.0
2005-03-29 15:20:00,44.1,44.2,44.1,44.19,14800.0,28.3791,28.4435,28.3791,28.4371,14800.0
2005-03-29 15:25:00,44.2,44.2,44.12,44.12,18800.0,28.4435,28.4435,28.392,28.392,18800.0
2005-03-29 15:30:00,44.13,44.18,44.13,44.15,9600.0,28.3984,28.4306,28.3984,28.4113,9600.0
2005-03-29 15:35:00,44.15,44.15,44.0,44.0,30600.0,28.4113,28.4113,28.3148,28.3148,30600.0
2005-03-29 15:40:00,44.04,44.05,43.98,43.98,64200.0,28.3405,28.347,28.3019,28.3019,64200.0
2005-03-29 15:45:00,43.98,44.03,43.97,43.98,17300.0,28.3019,28.3341,28.2955,28.3019,17300.0
2005-03-29 15:50:00,43.97,44.01,43.9,44.0,45800.0,28.2955,28.3212,28.2504,28.3148,45800.0
2005-03-29 15:55:00,43.99,44.0,43.91,44.0,72500.0,28.3083,28.3148,28.2569,28.3148,72500.0
2005-03-30 09:30:00,44.0,44.25,44.0,44.2,25200.0,28.3148,28.4757,28.3148,28.4435,25200.0
2005-03-30 09:35:00,44.2,44.25,44.07,44.2,28800.0,28.4435,28.4757,28.3598,28.4435,28800.0
2005-03-30 09:40:00,44.24,44.45,44.22,44.4,45500.0,28.4692,28.6044,28.4564,28.5722,45500.0
2005-03-30 09:45:00,44.39,44.5,44.3,44.35,11800.0,28.5658,28.6365,28.5078,28.54,11800.0
2005-03-30 09:50:00,44.35,44.49,44.32,44.4,14100.0,28.54,28.6301,28.5207,28.5722,14100.0
2005-03-30 09:55:00,44.4,44.4,44.15,44.22,28200.0,28.5722,28.5722,28.4113,28.4564,28200.0
2005-03-30 10:00:00,44.25,44.3,44.22,44.28,3900.0,28.4757,28.5078,28.4564,28.495,3900.0
2005-03-30 10:05:00,44.29,44.49,44.29,44.45,6900.0,28.5014,28.6301,28.5014,28.6044,6900.0
2005-03-30 10:10:00,44.43,44.43,44.35,44.36,5600.0,28.5915,28.5915,28.54,28.5465,5600.0
2005-03-30 10:15:00,44.32,44.32,44.13,44.19,3200.0,28.5207,28.5207,28.3984,28.4371,3200.0
2005-03-30 10:20:00,44.19,44.25,44.19,44.25,7500.0,28.4371,28.4757,28.4371,28.4757,7500.0
2005-03-30 10:25:00,44.25,44.34,44.22,44.3,6800.0,28.4757,28.5336,28.4564,28.5078,6800.0
2005-03-30 10:30:00,44.28,44.42,44.27,44.37,28200.0,28.495,28.5851,28.4885,28.5529,28200.0
2005-03-30 10:35:00,44.37,44.4,44.25,44.35,9400.0,28.5529,28.5722,28.4757,28.54,9400.0
2005-03-30 10:40:00,44.35,44.54,44.33,44.48,30500.0,28.54,28.6623,28.5271,28.6237,30500.0
2005-03-30 10:45:00,44.47,44.57,44.4,44.57,11200.0,28.6172,28.6816,28.5722,28.6816,11200.0
2005-03-30 10:50:00,44.55,44.8,44.52,44.79,17900.0,28.6687,28.8296,28.6494,28.8232,17900.0
2005-03-30 10:55:00,44.89,44.89,44.75,44.8,23100.0,28.8875,28.8875,28.7974,28.8296,23100.0
2005-03-30 11:00:00,44.81,44.94,44.77,44.91,19300.0,28.836,28.9197,28.8103,28.9004,19300.0
2005-03-30 11:05:00,44.88,44.95,44.84,44.85,35400.0,28.8811,28.9261,28.8553,28.8618,35400.0
2005-03-30 11:10:00,44.84,44.91,44.77,44.83,21900.0,28.8553,28.9004,28.8103,28.8489,21900.0
2005-03-30 11:15:00,44.8,44.94,44.72,44.94,19900.0,28.8296,28.9197,28.7781,28.9197,19900.0
2005-03-30 11:20:00,44.94,45.16,44.91,45.03,13900.0,28.9197,29.0613,28.9004,28.9776,13900.0
2005-03-30 11:25:00,45.08,45.08,44.86,44.94,14600.0,29.0098,29.0098,28.8682,28.9197,14600.0
2005-03-30 11:30:00,44.88,44.93,44.81,44.92,8200.0,28.8811,28.9133,28.836,28.9068,8200.0
2005-03-30 11:35:00,44.92,44.93,44.9,44.9,1500.0,28.9068,28.9133,28.894,28.894,1500.0
2005-03-30 11:40:00,44.92,44.94,44.92,44.94,2400.0,28.9068,28.9197,28.9068,28.9197,2400.0
2005-03-30 11:45:00,44.95,45.0,44.95,45.0,6500.0,28.9261,28.9583,28.9261,28.9583,6500.0
2005-03-30 11:50:00,45.0,45.08,44.97,44.99,19400.0,28.9583,29.0098,28.939,28.9519,19400.0
2005-03-30 11:55:00,44.94,45.06,44.94,45.06,8900.0,28.9197,28.9969,28.9197,28.9969,8900.0
2005-03-30 12:00:00,44.99,45.18,44.98,45.18,5100.0,28.9519,29.0741,28.9454,29.0741,5100.0
2005-03-30 12:05:00,45.16,45.35,45.14,45.14,22000.0,29.0613,29.1835,29.0484,29.0484,22000.0
2005-03-30 12:10:00,45.12,45.3,45.12,45.23,7800.0,29.0355,29.1514,29.0355,29.1063,7800.0
2005-03-30 12:15:00,45.23,45.23,45.15,45.15,5400.0,29.1063,29.1063,29.0548,29.0548,5400.0
2005-03-30 12:20:00,45.2,45.2,45.11,45.17,8000.0,29.087,29.087,29.0291,29.0677,8000.0
2005-03-30 12:25:00,45.16,45.16,45.04,45.13,3200.0,29.0613,29.0613,28.984,29.042,3200.0
2005-03-30 12:30:00,45.14,45.25,45.14,45.17,12600.0,29.0484,29.1192,29.0484,29.0677,12600.0
2005-03-30 12:35:00,45.16,45.16,45.05,45.15,12900.0,29.0613,29.0613,28.9905,29.0548,12900.0
2005-03-30 12:40:00,45.15,45.15,45.1,45.14,2800.0,29.0548,29.0548,29.0227,29.0484,2800.0
2005-03-30 12:45:00,45.1,45.1,45.1,45.1,300.0,29.0227,29.0227,29.0227,29.0227,300.0
2005-03-30 12:50:00,45.1,45.15,45.07,45.07,11800.0,29.0227,29.0548,29.0033,29.0033,11800.0
2005-03-30 12:55:00,45.14,45.15,45.13,45.15,4200.0,29.0484,29.0548,29.042,29.0548,4200.0
2005-03-30 13:00:00,45.15,45.15,45.0,45.0,14000.0,29.0548,29.0548,28.9583,28.9583,14000.0
2005-03-30 13:05:00,45.0,45.01,45.0,45.01,2600.0,28.9583,28.9647,28.9583,28.9647,2600.0
2005-03-30 13:10:00,45.04,45.04,45.04,45.04,700.0,28.984,28.984,28.984,28.984,700.0
2005-03-30 13:15:00,45.05,45.06,45.05,45.05,400.0,28.9905,28.9969,28.9905,28.9905,400.0
2005-03-30 13:20:00,45.05,45.06,45.0,45.0,2100.0,28.9905,28.9969,28.9583,28.9583,2100.0
2005-03-30 13:25:00,45.0,45.0,45.0,45.0,600.0,28.9583,28.9583,28.9583,28.9583,600.0
2005-03-30 13:30:00,45.0,45.01,44.98,44.98,4200.0,28.9583,28.9647,28.9454,28.9454,4200.0
2005-03-30 13:35:00,45.0,45.0,44.97,44.97,200.0,28.9583,28.9583,28.939,28.939,200.0
2005-03-30 13:40:00,44.96,44.96,44.9,44.9,5600.0,28.9326,28.9326,28.894,28.894,5600.0
2005-03-30 13:45:00,44.9,44.94,44.89,44.92,5200.0,28.894,28.9197,28.8875,28.9068,5200.0
2005-03-30 13:50:00,44.91,44.91,44.82,44.82,5300.0,28.9004,28.9004,28.8425,28.8425,5300.0
2005-03-30 13:55:00,44.81,44.82,44.8,44.82,6200.0,28.836,28.8425,28.8296,28.8425,6200.0
2005-03-30 14:00:00,44.81,44.82,44.65,44.65,9400.0,28.836,28.8425,28.7331,28.7331,9400.0
2005-03-30 14:05:00,44.65,44.75,44.55,44.75,11600.0,28.7331,28.7974,28.6687,28.7974,11600.0
2005-03-30 14:10:00,44.75,44.8,44.75,44.75,29600.0,28.7974,28.8296,28.7974,28.7974,29600.0
2005-03-30 14:15:00,44.8,44.8,44.75,44.75,10400.0,28.8296,28.8296,28.7974,28.7974,10400.0
2005-03-30 14:20:00,44.76,44.76,44.76,44.76,5200.0,28.8039,28.8039,28.8039,28.8039,5200.0
2005-03-30 14:25:00,44.76,44.76,44.7,44.72,8800.0,28.8039,28.8039,28.7652,28.7781,8800.0
2005-03-30 14:30:00,44.74,44.76,44.74,44.75,5600.0,28.791,28.8039,28.791,28.7974,5600.0
2005-03-30 14:35:00,44.72,44.77,44.72,44.77,4200.0,28.7781,28.8103,28.7781,28.8103,4200.0
2005-03-30 14:40:00,44.76,44.77,44.65,44.74,5400.0,28.8039,28.8103,28.7331,28.791,5400.0
2005-03-30 14:45:00,44.75,44.88,44.74,44.87,21500.0,28.7974,28.8811,28.791,28.8746,21500.0
2005-03-30 14:50:00,44.88,44.9,44.68,44.81,13800.0,28.8811,28.894,28.7524,28.836,13800.0
2005-03-30 14:55:00,44.83,44.94,44.83,44.94,4500.0,28.8489,28.9197,28.8489,28.9197,4500.0
2005-03-30 15:00:00,44.9,45.01,44.9,45.01,9700.0,28.894,28.9647,28.894,28.9647,9700.0
2005-03-30 15:05:00,45.0,45.05,44.85,44.85,5000.0,28.9583,28.9905,28.8618,28.8618,5000.0
2005-03-30 15:10:00,44.93,45.1,44.93,45.02,11100.0,28.9133,29.0227,28.9133,28.9712,11100.0
2005-03-30 15:15:00,45.02,45.02,44.99,45.0,5100.0,28.9712,28.9712,28.9519,28.9583,5100.0
2005-03-30 15:20:00,45.0,45.0,44.95,44.95,4500.0,28.9583,28.9583,28.9261,28.9261,4500.0
2005-03-30 15:25:00,44.95,44.95,44.88,44.88,2900.0,28.9261,28.9261,28.8811,28.8811,2900.0
2005-03-30 15:30:00,44.89,44.9,44.83,44.86,6400.0,28.8875,28.894,28.8489,28.8682,6400.0
2005-03-30 15:35:00,44.88,44.99,44.88,44.99,6400.0,28.8811,28.9519,28.8811,28.9519,6400.0
2005-03-30 15:40:00,44.99,45.09,44.99,45.09,8100.0,28.9519,29.0162,28.9519,29.0162,8100.0
2005-03-30 15:45:00,45.09,45.25,45.09,45.15,12300.0,29.0162,29.1192,29.0162,29.0548,12300.0
2005-03-30 15:50:00,45.19,45.35,45.13,45.35,17400.0,29.0806,29.1835,29.042,29.1835,17400.0
2005-03-30 15:55:00,45.35,45.38,45.21,45.31,26000.0,29.1835,29.2028,29.0934,29.1578,26000.0
2005-03-31 09:30:00,45.2,45.43,45.2,45.35,20200.0,29.087,29.235,29.087,29.1835,20200.0
2005-03-31 09:35:00,45.29,45.36,45.2,45.24,7500.0,29.1449,29.19,29.087,29.1127,7500.0
2005-03-31 09:40:00,45.28,45.28,45.2,45.2,5800.0,29.1385,29.1385,29.087,29.087,5800.0
2005-03-31 09:45:00,45.21,45.24,45.16,45.2,2400.0,29.0934,29.1127,29.0613,29.087,2400.0
2005-03-31 09:50:00,45.1,45.18,45.0,45.0,10800.0,29.0227,29.0741,28.9583,28.9583,10800.0
2005-03-31 09:55:00,45.01,45.15,45.0,45.15,17400.0,28.9647,29.0548,28.9583,29.0548,17400.0
2005-03-31 10:00:00,45.15,45.23,45.1,45.1,13900.0,29.0548,29.1063,29.0227,29.0227,13900.0
2005-03-31 10:05:00,45.1,45.11,45.05,45.11,6700.0,29.0227,29.0291,28.9905,29.0291,6700.0
2005-03-31 10:10:00,45.11,45.15,45.09,45.11,6000.0,29.0291,29.0548,29.0162,29.0291,6000.0
2005-03-31 10:15:00,45.11,45.13,45.0,45.11,13800.0,29.0291,29.042,28.9583,29.0291,13800.0
2005-03-31 10:20:00,45.2,45.21,45.05,45.16,3700.0,29.087,29.0934,28.9905,29.0613,3700.0
2005-03-31 10:25:00,45.2,45.32,45.19,45.31,5900.0,29.087,29.1642,29.0806,29.1578,5900.0
2005-03-31 10:30:00,45.26,45.39,45.25,45.3,3300.0,29.1256,29.2093,29.1192,29.1514,3300.0
2005-03-31 10:35:00,45.29,45.29,45.2,45.25,2000.0,29.1449,29.1449,29.087,29.1192,2000.0
2005-03-31 10:40:00,45.24,45.24,45.14,45.2,4500.0,29.1127,29.1127,29.0484,29.087,4500.0
2005-03-31 10:45:00,45.3,45.33,45.23,45.33,2200.0,29.1514,29.1707,29.1063,29.1707,2200.0
2005-03-31 10:50:00,45.34,45.55,45.34,45.5,10400.0,29.1771,29.3122,29.1771,29.2801,10400.0
2005-03-31 10:55:00,45.48,45.48,45.35,45.43,3300.0,29.2672,29.2672,29.1835,29.235,3300.0
2005-03-31 11:00:00,45.43,45.55,45.43,45.48,3100.0,29.235,29.3122,29.235,29.2672,3100.0
2005-03-31 11:05:00,45.48,45.58,45.47,45.58,3000.0,29.2672,29.3315,29.2608,29.3315,3000.0
2005-03-31 11:10:00,45.57,45.57,45.54,45.55,1700.0,29.3251,29.3251,29.3058,29.3122,1700.0
2005-03-31 11:15:00,45.55,45.65,45.55,45.65,11100.0,29.3122,29.3766,29.3122,29.3766,11100.0
2005-03-31 11:20:00,45.7,45.7,45.65,45.7,7000.0,29.4088,29.4088,29.3766,29.4088,7000.0
2005-03-31 11:25:00,45.7,45.7,45.63,45.68,1900.0,29.4088,29.4088,29.3637,29.3959,1900.0
2005-03-31 11:30:00,45.69,45.7,45.66,45.69,9800.0,29.4023,29.4088,29.383,29.4023,9800.0
2005-03-31 11:35:00,45.7,45.7,45.52,45.52,17200.0,29.4088,29.4088,29.2929,29.2929,17200.0
2005-03-31 11:40:00,45.59,45.59,45.4,45.4,1900.0,29.338,29.338,29.2157,29.2157,1900.0
2005-03-31 11:45:00,45.41,45.5,45.4,45.5,1200.0,29.2221,29.2801,29.2157,29.2801,1200.0
2005-03-31 11:50:00,45.46,45.46,45.36,45.39,2700.0,29.2543,29.2543,29.19,29.2093,2700.0
2005-03-31 11:55:00,45.38,45.38,45.31,45.31,3600.0,29.2028,29.2028,29.1578,29.1578,3600.0
2005-03-31 12:00:00,45.31,45.31,45.16,45.16,8800.0,29.1578,29.1578,29.0613,29.0613,8800.0
2005-03-31 12:05:00,45.11,45.41,45.1,45.19,5500.0,29.0291,29.2221,29.0227,29.0806,5500.0
2005-03-31 12:10:00,45.22,45.26,45.15,45.21,2300.0,29.0999,29.1256,29.0548,29.0934,2300.0
2005-03-31 12:15:00,45.2,45.2,45.1,45.11,6300.0,29.087,29.087,29.0227,29.0291,6300.0
2005-03-31 12:20:00,45.19,45.2,45.19,45.2,1500.0,29.0806,29.087,29.0806,29.087,1500.0
2005-03-31 12:25:00,45.2,45.2,45.19,45.2,2500.0,29.087,29.087,29.0806,29.087,2500.0
2005-03-31 12:30:00,45.23,45.23,45.1,45.1,3100.0,29.1063,29.1063,29.0227,29.0227,3100.0
2005-03-31 12:35:00,45.16,45.2,45.12,45.2,1900.0,29.0613,29.087,29.0355,29.087,1900.0
2005-03-31 12:40:00,45.23,45.23,45.17,45.2,700.0,29.1063,29.1063,29.0677,29.087,700.0
2005-03-31 12:45:00,45.2,45.2,45.19,45.2,4100.0,29.087,29.087,29.0806,29.087,4100.0
2005-03-31 12:50:00,45.2,45.2,45.17,45.17,1700.0,29.087,29.087,29.0677,29.0677,1700.0
2005-03-31 12:55:00,45.1,45.22,45.1,45.16,4700.0,29.0227,29.0999,29.0227,29.0613,4700.0
2005-03-31 13:00:00,45.16,45.2,45.16,45.2,25400.0,29.0613,29.087,29.0613,29.087,25400.0
2005-03-31 13:05:00,45.18,45.18,45.15,45.15,2600.0,29.0741,29.0741,29.0548,29.0548,2600.0
2005-03-31 13:10:00,45.15,45.16,45.14,45.14,1800.0,29.0548,29.0613,29.0484,29.0484,1800.0
2005-03-31 13:15:00,45.15,45.19,45.15,45.19,9700.0,29.0548,29.0806,29.0548,29.0806,9700.0
2005-03-31 13:20:00,45.18,45.24,45.18,45.19,31800.0,29.0741,29.1127,29.0741,29.0806,31800.0
2005-03-31 13:25:00,45.2,45.24,45.16,45.24,5500.0,29.087,29.1127,29.0613,29.1127,5500.0
2005-03-31 13:30:00,45.25,45.27,45.25,45.26,2100.0,29.1192,29.1321,29.1192,29.1256,2100.0
2005-03-31 13:35:00,45.27,45.27,45.2,45.26,2700.0,29.1321,29.1321,29.087,29.1256,2700.0
2005-03-31 13:40:00,45.26,45.27,45.21,45.25,1500.0,29.1256,29.1321,29.0934,29.1192,1500.0
2005-03-31 13:45:00,45.27,45.37,45.27,45.35,4400.0,29.1321,29.1964,29.1321,29.1835,4400.0
2005-03-31 13:50:00,45.35,45.45,45.35,45.35,4200.0,29.1835,29.2479,29.1835,29.1835,4200.0
2005-03-31 13:55:00,45.43,45.45,45.42,45.43,1600.0,29.235,29.2479,29.2286,29.235,1600.0
2005-03-31 14:00:00,45.44,45.44,45.4,45.4,1200.0,29.2415,29.2415,29.2157,29.2157,1200.0
2005-03-31 14:05:00,45.4,45.44,45.37,45.37,1700.0,29.2157,29.2415,29.1964,29.1964,1700.0
2005-03-31 14:10:00,45.41,45.45,45.39,45.41,3000.0,29.2221,29.2479,29.2093,29.2221,3000.0
2005-03-31 14:15:00,45.42,45.45,45.39,45.42,1500.0,29.2286,29.2479,29.2093,29.2286,1500.0
2005-03-31 14:20:00,45.42,45.44,45.4,45.44,2100.0,29.2286,29.2415,29.2157,29.2415,2100.0
2005-03-31 14:25:00,45.45,45.45,45.36,45.36,2800.0,29.2479,29.2479,29.19,29.19,2800.0
2005-03-31 14:30:00,45.43,45.43,45.41,45.41,2400.0,29.235,29.235,29.2221,29.2221,2400.0
2005-03-31 14:35:00,45.42,45.42,45.15,45.31,3800.0,29.2286,29.2286,29.0548,29.1578,3800.0
2005-03-31 14:40:00,45.25,45.3,45.23,45.3,2700.0,29.1192,29.1514,29.1063,29.1514,2700.0
2005-03-31 14:45:00,45.3,45.48,45.29,45.45,7900.0,29.1514,29.2672,29.1449,29.2479,7900.0
2005-03-31 14:50:00,45.38,45.46,45.32,45.4,7500.0,29.2028,29.2543,29.1642,29.2157,7500.0
2005-03-31 14:55:00,45.41,45.41,45.4,45.4,800.0,29.2221,29.2221,29.2157,29.2157,800.0
2005-03-31 15:00:00,45.4,45.44,45.14,45.21,10400.0,29.2157,29.2415,29.0484,29.0934,10400.0
2005-03-31 15:05:00,45.22,45.22,45.14,45.17,1400.0,29.0999,29.0999,29.0484,29.0677,1400.0
2005-03-31 15:10:00,45.24,45.28,45.17,45.28,6100.0,29.1127,29.1385,29.0677,29.1385,6100.0
2005-03-31 15:15:00,45.23,45.24,45.1,45.18,7700.0,29.1063,29.1127,29.0227,29.0741,7700.0
2005-03-31 15:20:00,45.16,45.16,45.09,45.09,2600.0,29.0613,29.0613,29.0162,29.0162,2600.0
2005-03-31 15:25:00,45.09,45.1,44.8,44.81,26500.0,29.0162,29.0227,28.8296,28.836,26500.0
2005-03-31 15:30:00,44.82,44.93,44.8,44.8,14900.0,28.8425,28.9133,28.8296,28.8296,14900.0
2005-03-31 15:35:00,44.8,44.8,44.69,44.74,37300.0,28.8296,28.8296,28.7588,28.791,37300.0
2005-03-31 15:40:00,44.73,44.74,44.63,44.7,24000.0,28.7846,28.791,28.7202,28.7652,24000.0
2005-03-31 15:45:00,44.7,44.76,44.63,44.63,16200.0,28.7652,28.8039,28.7202,28.7202,16200.0
2005-03-31 15:50:00,44.62,44.85,44.55,44.85,48000.0,28.7138,28.8618,28.6687,28.8618,48000.0
2005-03-31 15:55:00,44.85,45.19,44.85,45.11,136400.0,28.8618,29.0806,28.8618,29.0291,136400.0
2005-04-01 09:30:00,45.01,45.1,45.01,45.01,42000.0,28.9647,29.0227,28.9647,28.9647,42000.0
2005-04-01 09:35:00,45.01,45.08,44.99,45.01,47700.0,28.9647,29.0098,28.9519,28.9647,47700.0
2005-04-01 09:40:00,44.95,45.0,44.85,44.88,29000.0,28.9261,28.9583,28.8618,28.8811,29000.0
2005-04-01 09:45:00,44.78,44.79,44.63,44.63,45600.0,28.8167,28.8232,28.7202,28.7202,45600.0
2005-04-01 09:50:00,44.53,44.6,44.25,44.45,42800.0,28.6558,28.7009,28.4757,28.6044,42800.0
2005-04-01 09:55:00,44.49,44.49,44.31,44.41,26500.0,28.6301,28.6301,28.5143,28.5786,26500.0
2005-04-01 10:00:00,44.41,44.41,44.01,44.2,46000.0,28.5786,28.5786,28.3212,28.4435,46000.0
2005-04-01 10:05:00,44.2,44.22,44.13,44.17,39700.0,28.4435,28.4564,28.3984,28.4242,39700.0
2005-04-01 10:10:00,44.17,44.17,43.93,44.13,47100.0,28.4242,28.4242,28.2697,28.3984,47100.0
2005-04-01 10:15:00,44.13,44.19,44.06,44.08,17400.0,28.3984,28.4371,28.3534,28.3663,17400.0
2005-04-01 10:20:00,44.09,44.09,44.01,44.05,15000.0,28.3727,28.3727,28.3212,28.347,15000.0
2005-04-01 10:25:00,44.04,44.09,43.9,44.0,23200.0,28.3405,28.3727,28.2504,28.3148,23200.0
2005-04-01 10:30:00,43.94,44.01,43.93,44.0,38300.0,28.2762,28.3212,28.2697,28.3148,38300.0
2005-04-01 10:35:00,44.01,44.08,44.01,44.07,11200.0,28.3212,28.3663,28.3212,28.3598,11200.0
2005-04-01 10:40:00,44.08,44.09,44.02,44.04,11000.0,28.3663,28.3727,28.3277,28.3405,11000.0
2005-04-01 10:45:00,44.05,44.05,44.03,44.04,6400.0,28.347,28.347,28.3341,28.3405,6400.0
2005-04-01 10:50:00,44.05,44.08,44.04,44.07,2600.0,28.347,28.3663,28.3405,28.3598,2600.0
2005-04-01 10:55:00,44.06,44.06,43.9,43.92,12300.0,28.3534,28.3534,28.2504,28.2633,12300.0
2005-04-01 11:00:00,43.91,43.95,43.89,43.93,25600.0,28.2569,28.2826,28.244,28.2697,25600.0
2005-04-01 11:05:00,43.93,43.95,43.76,43.78,25200.0,28.2697,28.2826,28.1603,28.1732,25200.0
2005-04-01 11:10:00,43.78,43.86,43.57,43.79,31100.0,28.1732,28.2247,28.0381,28.1796,31100.0
2005-04-01 11:15:00,43.79,43.87,43.75,43.81,19000.0,28.1796,28.2311,28.1539,28.1925,19000.0
2005-04-01 11:20:00,43.81,43.9,43.81,43.9,5700.0,28.1925,28.2504,28.1925,28.2504,5700.0
2005-04-01 11:25:00,43.9,43.95,43.9,43.95,16300.0,28.2504,28.2826,28.2504,28.2826,16300.0
2005-04-01 11:30:00,43.95,43.96,43.92,43.95,24000.0,28.2826,28.289,28.2633,28.2826,24000.0
2005-04-01 11:35:00,43.92,43.95,43.9,43.95,17100.0,28.2633,28.2826,28.2504,28.2826,17100.0
2005-04-01 11:40:00,43.95,44.04,43.95,44.0,10700.0,28.2826,28.3405,28.2826,28.3148,10700.0
2005-04-01 11:45:00,43.98,44.02,43.9,44.0,8700.0,28.3019,28.3277,28.2504,28.3148,8700.0
2005-04-01 11:50:00,44.0,44.05,43.99,44.0,15800.0,28.3148,28.347,28.3083,28.3148,15800.0
2005-04-01 11:55:00,43.99,44.01,43.99,44.01,6400.0,28.3083,28.3212,28.3083,28.3212,6400.0
2005-04-01 12:00:00,44.0,44.01,43.98,44.0,7300.0,28.3148,28.3212,28.3019,28.3148,7300.0
2005-04-01 12:05:00,44.0,44.01,44.0,44.0,3700.0,28.3148,28.3212,28.3148,28.3148,3700.0
2005-04-01 12:10:00,43.98,43.98,43.8,43.84,4300.0,28.3019,28.3019,28.1861,28.2118,4300.0
2005-04-01 12:15:00,43.84,43.95,43.84,43.85,2700.0,28.2118,28.2826,28.2118,28.2183,2700.0
2005-04-01 12:20:00,43.8,43.93,43.8,43.83,2700.0,28.1861,28.2697,28.1861,28.2054,2700.0
2005-04-01 12:25:00,43.83,43.86,43.83,43.84,4800.0,28.2054,28.2247,28.2054,28.2118,4800.0
2005-04-01 12:30:00,43.85,43.85,43.8,43.81,2800.0,28.2183,28.2183,28.1861,28.1925,2800.0
2005-04-01 12:35:00,43.81,43.82,43.8,43.82,3500.0,28.1925,28.199,28.1861,28.199,3500.0
2005-04-01 12:40:00,43.85,43.99,43.8,43.99,5200.0,28.2183,28.3083,28.1861,28.3083,5200.0
2005-04-01 12:45:00,44.0,44.1,43.98,43.98,8400.0,28.3148,28.3791,28.3019,28.3019,8400.0
2005-04-01 12:50:00,43.97,43.97,43.82,43.82,3500.0,28.2955,28.2955,28.199,28.199,3500.0
2005-04-01 12:55:00,43.82,43.94,43.8,43.94,3300.0,28.199,28.2762,28.1861,28.2762,3300.0
2005-04-01 13:00:00,43.86,43.98,43.85,43.91,10000.0,28.2247,28.3019,28.2183,28.2569,10000.0
2005-04-01 13:05:00,44.0,44.01,43.99,44.0,6500.0,28.3148,28.3212,28.3083,28.3148,6500.0
2005-04-01 13:10:00,44.0,44.0,43.98,44.0,6900.0,28.3148,28.3148,28.3019,28.3148,6900.0
2005-04-01 13:15:00,44.0,44.0,44.0,44.0,1500.0,28.3148,28.3148,28.3148,28.3148,1500.0
2005-04-01 13:20:00,44.0,44.0,44.0,44.0,3000.0,28.3148,28.3148,28.3148,28.3148,3000.0
2005-04-01 13:25:00,43.95,43.98,43.94,43.94,2900.0,28.2826,28.3019,28.2762,28.2762,2900.0
2005-04-01 13:30:00,43.95,43.95,43.9,43.9,1500.0,28.2826,28.2826,28.2504,28.2504,1500.0
2005-04-01 13:35:00,43.9,43.91,43.89,43.89,4600.0,28.2504,28.2569,28.244,28.244,4600.0
2005-04-01 13:40:00,43.89,43.9,43.89,43.9,1500.0,28.244,28.2504,28.244,28.2504,1500.0
2005-04-01 13:45:00,43.9,43.9,43.9,43.9,400.0,28.2504,28.2504,28.2504,28.2504,400.0
2005-04-01 13:50:00,43.9,43.9,43.88,43.88,3400.0,28.2504,28.2504,28.2376,28.2376,3400.0
2005-04-01 13:55:00,43.85,43.91,43.85,43.87,6600.0,28.2183,28.2569,28.2183,28.2311,6600.0
2005-04-01 14:00:00,43.87,43.88,43.83,43.85,2700.0,28.2311,28.2376,28.2054,28.2183,2700.0
2005-04-01 14:05:00,43.84,43.85,43.83,43.85,2000.0,28.2118,28.2183,28.2054,28.2183,2000.0
2005-04-01 14:10:00,43.85,43.85,43.84,43.84,4000.0,28.2183,28.2183,28.2118,28.2118,4000.0
2005-04-01 14:15:00,43.85,43.97,43.84,43.91,5200.0,28.2183,28.2955,28.2118,28.2569,5200.0
2005-04-01 14:20:00,43.94,43.97,43.94,43.96,3500.0,28.2762,28.2955,28.2762,28.289,3500.0
2005-04-01 14:25:00,44.0,44.0,43.92,43.94,6300.0,28.3148,28.3148,28.2633,28.2762,6300.0
2005-04-01 14:30:00,43.94,43.98,43.9,43.97,10600.0,28.2762,28.3019,28.2504,28.2955,10600.0
2005-04-01 14:35:00,43.99,44.0,43.98,44.0,5900.0,28.3083,28.3148,28.3019,28.3148,5900.0
2005-04-01 14:40:00,44.0,44.04,43.91,44.0,12200.0,28.3148,28.3405,28.2569,28.3148,12200.0
2005-04-01 14:45:00,43.99,44.01,43.99,44.01,14900.0,28.3083,28.3212,28.3083,28.3212,14900.0
2005-04-01 14:50:00,44.0,44.0,43.97,43.99,4700.0,28.3148,28.3148,28.2955,28.3083,4700.0
2005-04-01 14:55:00,43.99,44.04,43.99,44.04,6500.0,28.3083,28.3405,28.3083,28.3405,6500.0
2005-04-01 15:00:00,44.01,44.02,44.0,44.0,800.0,28.3212,28.3277,28.3148,28.3148,800.0
2005-04-01 15:05:00,44.0,44.03,44.0,44.03,9200.0,28.3148,28.3341,28.3148,28.3341,9200.0
2005-04-01 15:10:00,44.02,44.09,44.02,44.08,13800.0,28.3277,28.3727,28.3277,28.3663,13800.0
2005-04-01 15:15:00,44.07,44.08,44.04,44.04,6200.0,28.3598,28.3663,28.3405,28.3405,6200.0
2005-04-01 15:20:00,44.04,44.15,44.04,44.15,32000.0,28.3405,28.4113,28.3405,28.4113,32000.0
2005-04-01 15:25:00,44.15,44.17,44.05,44.11,15300.0,28.4113,28.4242,28.347,28.3856,15300.0
2005-04-01 15:30:00,44.1,44.12,44.06,44.1,27500.0,28.3791,28.392,28.3534,28.3791,27500.0
2005-04-01 15:35:00,44.12,44.15,44.1,44.15,21600.0,28.392,28.4113,28.3791,28.4113,21600.0
2005-04-01 15:40:00,44.14,44.15,44.09,44.09,25300.0,28.4049,28.4113,28.3727,28.3727,25300.0
2005-04-01 15:45:00,44.14,44.2,44.12,44.17,10200.0,28.4049,28.4435,28.392,28.4242,10200.0
2005-04-01 15:50:00,44.19,44.29,44.15,44.27,10300.0,28.4371,28.5014,28.4113,28.4885,10300.0
2005-04-01 15:55:00,44.27,44.28,44.16,44.17,30300.0,28.4885,28.495,28.4177,28.4242,30300.0
2005-04-04 09:30:00,43.9,43.9,43.6,43.7,40500.0,28.2504,28.2504,28.0574,28.1217,40500.0
2005-04-04 09:35:00,43.73,43.84,43.5,43.54,27600.0,28.141,28.2118,27.993,28.0188,27600.0
2005-04-04 09:40:00,43.56,43.56,43.2,43.42,44700.0,28.0316,28.0316,27.8,27.9415,44700.0
2005-04-04 09:45:00,43.37,43.4,43.0,43.25,55100.0,27.9094,27.9287,27.6713,27.8321,55100.0
2005-04-04 09:50:00,43.25,43.29,43.2,43.23,41200.0,27.8321,27.8579,27.8,27.8193,41200.0
2005-04-04 09:55:00,43.23,43.24,43.15,43.19,32600.0,27.8193,27.8257,27.7678,27.7935,32600.0
2005-04-04 10:00:00,43.2,43.3,43.05,43.2,25200.0,27.8,27.8643,27.7034,27.8,25200.0
2005-04-04 10:05:00,43.2,43.24,43.05,43.1,29400.0,27.8,27.8257,27.7034,27.7356,29400.0
2005-04-04 10:10:00,43.1,43.1,43.02,43.08,28900.0,27.7356,27.7356,27.6841,27.7227,28900.0
2005-04-04 10:15:00,43.1,43.1,43.05,43.06,9700.0,27.7356,27.7356,27.7034,27.7099,9700.0
2005-04-04 10:20:00,43.07,43.07,42.9,42.97,34800.0,27.7163,27.7163,27.6069,27.652,34800.0
2005-04-04 10:25:00,42.98,43.16,42.98,43.06,35700.0,27.6584,27.7742,27.6584,27.7099,35700.0
2005-04-04 10:30:00,43.04,43.13,43.04,43.13,11600.0,27.697,27.7549,27.697,27.7549,11600.0
2005-04-04 10:35:00,43.15,43.17,43.05,43.17,27500.0,27.7678,27.7807,27.7034,27.7807,27500.0
2005-04-04 10:40:00,43.18,43.24,43.12,43.16,21100.0,27.7871,27.8257,27.7485,27.7742,21100.0
2005-04-04 10:45:00,43.11,43.11,43.03,43.07,4300.0,27.7421,27.7421,27.6906,27.7163,4300.0
2005-04-04 10:50:00,43.07,43.25,43.04,43.1,49100.0,27.7163,27.8321,27.697,27.7356,49100.0
2005-04-04 10:55:00,43.08,43.15,43.08,43.15,15900.0,27.7227,27.7678,27.7227,27.7678,15900.0
2005-04-04 11:00:00,43.15,43.2,43.11,43.11,13300.0,27.7678,27.8,27.7421,27.7421,13300.0
2005-04-04 11:05:00,43.2,43.3,43.2,43.3,13900.0,27.8,27.8643,27.8,27.8643,13900.0
2005-04-04 11:10:00,43.27,43.27,43.15,43.17,3400.0,27.845,27.845,27.7678,27.7807,3400.0
2005-04-04 11:15:00,43.14,43.18,43.1,43.1,11300.0,27.7614,27.7871,27.7356,27.7356,11300.0
2005-04-04 11:20:00,43.11,43.11,43.08,43.1,3600.0,27.7421,27.7421,27.7227,27.7356,3600.0
2005-04-04 11:25:00,43.09,43.13,43.01,43.1,22900.0,27.7292,27.7549,27.6777,27.7356,22900.0
2005-04-04 11:30:00,43.05,43.09,43.02,43.05,5300.0,27.7034,27.7292,27.6841,27.7034,5300.0
2005-04-04 11:35:00,43.05,43.12,43.04,43.12,15400.0,27.7034,27.7485,27.697,27.7485,15400.0
2005-04-04 11:40:00,43.03,43.1,43.03,43.1,4100.0,27.6906,27.7356,27.6906,27.7356,4100.0
2005-04-04 11:45:00,43.08,43.08,43.06,43.06,1800.0,27.7227,27.7227,27.7099,27.7099,1800.0
2005-04-04 11:50:00,43.02,43.06,43.02,43.05,1700.0,27.6841,27.7099,27.6841,27.7034,1700.0
2005-04-04 11:55:00,43.04,43.04,42.96,42.97,6700.0,27.697,27.697,27.6455,27.652,6700.0
2005-04-04 12:00:00,42.98,43.01,42.96,43.0,5400.0,27.6584,27.6777,27.6455,27.6713,5400.0
2005-04-04 12:05:00,43.0,43.0,42.98,42.99,4700.0,27.6713,27.6713,27.6584,27.6648,4700.0
2005-04-04 12:10:00,42.97,42.97,42.95,42.96,7500.0,27.652,27.652,27.6391,27.6455,7500.0
2005-04-04 12:15:00,42.97,42.97,42.91,42.94,13400.0,27.652,27.652,27.6134,27.6327,13400.0
2005-04-04 12:20:00,42.91,42.98,42.89,42.98,31700.0,27.6134,27.6584,27.6005,27.6584,31700.0
2005-04-04 12:25:00,42.94,42.99,42.91,42.92,8800.0,27.6327,27.6648,27.6134,27.6198,8800.0
2005-04-04 12:30:00,42.9,43.03,42.88,43.0,29500.0,27.6069,27.6906,27.594,27.6713,29500.0
2005-04-04 12:35:00,43.03,43.06,43.02,43.05,6400.0,27.6906,27.7099,27.6841,27.7034,6400.0
2005-04-04 12:40:00,43.04,43.04,43.04,43.04,1000.0,27.697,27.697,27.697,27.697,1000.0
2005-04-04 12:45:00,43.04,43.1,43.04,43.1,8100.0,27.697,27.7356,27.697,27.7356,8100.0
2005-04-04 12:50:00,43.09,43.1,43.09,43.1,3200.0,27.7292,27.7356,27.7292,27.7356,3200.0
2005-04-04 12:55:00,43.1,43.1,43.09,43.09,1100.0,27.7356,27.7356,27.7292,27.7292,1100.0
2005-04-04 13:00:00,43.08,43.09,43.0,43.09,10000.0,27.7227,27.7292,27.6713,27.7292,10000.0
2005-04-04 13:05:00,43.09,43.09,43.09,43.09,300.0,27.7292,27.7292,27.7292,27.7292,300.0
2005-04-04 13:10:00,43.09,43.09,43.02,43.02,4600.0,27.7292,27.7292,27.6841,27.6841,4600.0
2005-04-04 13:15:00,43.03,43.03,42.91,42.92,25800.0,27.6906,27.6906,27.6134,27.6198,25800.0
2005-04-04 13:20:00,42.92,42.98,42.89,42.98,64200.0,27.6198,27.6584,27.6005,27.6584,64200.0
2005-04-04 13:25:00,42.91,42.98,42.91,42.97,6300.0,27.6134,27.6584,27.6134,27.652,6300.0
2005-04-04 13:30:00,42.97,42.97,42.96,42.96,1200.0,27.652,27.652,27.6455,27.6455,1200.0
2005-04-04 13:35:00,43.0,43.0,43.0,43.0,9000.0,27.6713,27.6713,27.6713,27.6713,9000.0
2005-04-04 13:40:00,43.0,43.0,42.96,43.0,300.0,27.6713,27.6713,27.6455,27.6713,300.0
2005-04-04 13:45:00,43.0,43.1,43.0,43.1,2900.0,27.6713,27.7356,27.6713,27.7356,2900.0
2005-04-04 13:50:00,43.06,43.1,43.0,43.04,11600.0,27.7099,27.7356,27.6713,27.697,11600.0
2005-04-04 13:55:00,43.04,43.04,43.0,43.0,7300.0,27.697,27.697,27.6713,27.6713,7300.0
2005-04-04 14:00:00,43.0,43.01,42.99,42.99,6500.0,27.6713,27.6777,27.6648,27.6648,6500.0
2005-04-04 14:05:00,43.0,43.0,42.86,42.94,8500.0,27.6713,27.6713,27.5812,27.6327,8500.0
2005-04-04 14:10:00,42.94,42.95,42.94,42.95,500.0,27.6327,27.6391,27.6327,27.6391,500.0
2005-04-04 14:15:00,42.91,42.91,42.9,42.9,600.0,27.6134,27.6134,27.6069,27.6069,600.0
2005-04-04 14:20:00,42.9,42.9,42.9,42.9,1300.0,27.6069,27.6069,27.6069,27.6069,1300.0
2005-04-04 14:25:00,42.9,43.0,42.89,43.0,17100.0,27.6069,27.6713,27.6005,27.6713,17100.0
2005-04-04 14:30:00,43.01,43.01,42.91,43.0,16300.0,27.6777,27.6777,27.6134,27.6713,16300.0
2005-04-04 14:35:00,43.0,43.01,43.0,43.0,3500.0,27.6713,27.6777,27.6713,27.6713,3500.0
2005-04-04 14:40:00,43.0,43.0,43.0,43.0,8200.0,27.6713,27.6713,27.6713,27.6713,8200.0
2005-04-04 14:45:00,43.0,43.0,42.98,43.0,3300.0,27.6713,27.6713,27.6584,27.6713,3300.0
2005-04-04 14:50:00,43.0,43.0,43.0,43.0,1300.0,27.6713,27.6713,27.6713,27.6713,1300.0
2005-04-04 14:55:00,43.0,43.0,42.97,42.98,13900.0,27.6713,27.6713,27.652,27.6584,13900.0
2005-04-04 15:00:00,42.99,42.99,42.96,42.97,4600.0,27.6648,27.6648,27.6455,27.652,4600.0
2005-04-04 15:05:00,42.97,43.04,42.95,42.95,20900.0,27.652,27.697,27.6391,27.6391,20900.0
2005-04-04 15:10:00,42.95,42.95,42.88,42.94,22600.0,27.6391,27.6391,27.594,27.6327,22600.0
2005-04-04 15:15:00,42.9,43.0,42.9,43.0,25500.0,27.6069,27.6713,27.6069,27.6713,25500.0
2005-04-04 15:20:00,43.0,43.14,42.99,43.05,50600.0,27.6713,27.7614,27.6648,27.7034,50600.0
2005-04-04 15:25:00,43.05,43.05,42.92,42.92,11500.0,27.7034,27.7034,27.6198,27.6198,11500.0
2005-04-04 15:30:00,42.92,42.97,42.86,42.9,26600.0,27.6198,27.652,27.5812,27.6069,26600.0
2005-04-04 15:35:00,42.9,42.98,42.9,42.96,18900.0,27.6069,27.6584,27.6069,27.6455,18900.0
2005-04-04 15:40:00,42.98,43.01,42.89,42.89,19800.0,27.6584,27.6777,27.6005,27.6005,19800.0
2005-04-04 15:45:00,42.89,42.89,42.85,42.86,13300.0,27.6005,27.6005,27.5747,27.5812,13300.0
2005-04-04 15:50:00,42.86,42.95,42.85,42.94,48200.0,27.5812,27.6391,27.5747,27.6327,48200.0
2005-04-04 15:55:00,42.94,42.94,42.85,42.86,53700.0,27.6327,27.6327,27.5747,27.5812,53700.0
2005-04-05 09:30:00,42.88,42.96,42.88,42.95,22600.0,27.594,27.6455,27.594,27.6391,22600.0
2005-04-05 09:35:00,42.95,42.97,42.92,42.97,8900.0,27.6391,27.652,27.6198,27.652,8900.0
2005-04-05 09:40:00,42.96,43.1,42.96,43.02,56900.0,27.6455,27.7356,27.6455,27.6841,56900.0
2005-04-05 09:45:00,43.02,43.08,42.95,43.08,23700.0,27.6841,27.7227,27.6391,27.7227,23700.0
2005-04-05 09:50:00,43.07,43.18,43.07,43.15,38400.0,27.7163,27.7871,27.7163,27.7678,38400.0
2005-04-05 09:55:00,43.16,43.18,43.0,43.12,46600.0,27.7742,27.7871,27.6713,27.7485,46600.0
2005-04-05 10:00:00,43.12,43.13,42.9,42.9,15700.0,27.7485,27.7549,27.6069,27.6069,15700.0
2005-04-05 10:05:00,42.9,43.01,42.9,42.94,25400.0,27.6069,27.6777,27.6069,27.6327,25400.0
2005-04-05 10:10:00,42.94,42.94,42.79,42.8,64500.0,27.6327,27.6327,27.5361,27.5426,64500.0
2005-04-05 10:15:00,42.8,42.91,42.8,42.91,1300.0,27.5426,27.6134,27.5426,27.6134,1300.0
2005-04-05 10:20:00,42.89,42.92,42.85,42.87,9600.0,27.6005,27.6198,27.5747,27.5876,9600.0
2005-04-05 10:25:00,42.86,42.87,42.72,42.72,15500.0,27.5812,27.5876,27.4911,27.4911,15500.0
2005-04-05 10:30:00,42.72,42.81,42.7,42.79,20400.0,27.4911,27.549,27.4782,27.5361,20400.0
2005-04-05 10:35:00,42.8,42.87,42.8,42.82,3100.0,27.5426,27.5876,27.5426,27.5554,3100.0
2005-04-05 10:40:00,42.86,42.87,42.78,42.8,16500.0,27.5812,27.5876,27.5297,27.5426,16500.0
2005-04-05 10:45:00,42.81,42.91,42.81,42.91,16500.0,27.549,27.6134,27.549,27.6134,16500.0
2005-04-05 10:50:00,42.91,42.91,42.74,42.81,35200.0,27.6134,27.6134,27.504,27.549,35200.0
2005-04-05 10:55:00,42.8,42.8,42.8,42.8,100.0,27.5426,27.5426,27.5426,27.5426,100.0
2005-04-05 11:00:00,42.8,42.8,42.6,42.62,27800.0,27.5426,27.5426,27.4139,27.4267,27800.0
2005-04-05 11:05:00,42.62,42.74,42.58,42.73,12200.0,27.4267,27.504,27.401,27.4975,12200.0
2005-04-05 11:10:00,42.73,42.73,42.68,42.72,2900.0,27.4975,27.4975,27.4653,27.4911,2900.0
2005-04-05 11:15:00,42.7,42.72,42.62,42.7,2900.0,27.4782,27.4911,27.4267,27.4782,2900.0
2005-04-05 11:20:00,42.71,42.71,42.62,42.71,8100.0,27.4846,27.4846,27.4267,27.4846,8100.0
2005-04-05 11:25:00,42.71,42.72,42.65,42.66,3700.0,27.4846,27.4911,27.446,27.4525,3700.0
2005-04-05 11:30:00,42.63,42.7,42.63,42.69,3600.0,27.4332,27.4782,27.4332,27.4718,3600.0
2005-04-05 11:35:00,42.69,42.69,42.62,42.68,3300.0,27.4718,27.4718,27.4267,27.4653,3300.0
2005-04-05 11:40:00,42.68,42.71,42.68,42.71,5000.0,27.4653,27.4846,27.4653,27.4846,5000.0
2005-04-05 11:45:00,42.73,42.74,42.69,42.72,9700.0,27.4975,27.504,27.4718,27.4911,9700.0
2005-04-05 11:50:00,42.69,42.73,42.68,42.7,7000.0,27.4718,27.4975,27.4653,27.4782,7000.0
2005-04-05 11:55:00,42.73,42.74,42.73,42.73,12800.0,27.4975,27.504,27.4975,27.4975,12800.0
2005-04-05 12:00:00,42.73,42.73,42.65,42.69,3600.0,27.4975,27.4975,27.446,27.4718,3600.0
2005-04-05 12:05:00,42.64,42.67,42.6,42.67,11400.0,27.4396,27.4589,27.4139,27.4589,11400.0
2005-04-05 12:10:00,42.66,42.67,42.66,42.67,500.0,27.4525,27.4589,27.4525,27.4589,500.0
2005-04-05 12:15:00,42.65,42.66,42.6,42.6,11900.0,27.446,27.4525,27.4139,27.4139,11900.0
2005-04-05 12:20:00,42.58,42.6,42.55,42.59,6300.0,27.401,27.4139,27.3817,27.4074,6300.0
2005-04-05 12:25:00,42.56,42.59,42.55,42.57,6900.0,27.3881,27.4074,27.3817,27.3946,6900.0
2005-04-05 12:30:00,42.57,42.6,42.57,42.6,5900.0,27.3946,27.4139,27.3946,27.4139,5900.0
2005-04-05 12:35:00,42.6,42.6,42.58,42.6,2700.0,27.4139,27.4139,27.401,27.4139,2700.0
2005-04-05 12:40:00,42.6,42.6,42.59,42.59,2100.0,27.4139,27.4139,27.4074,27.4074,2100.0
2005-04-05 12:45:00,42.59,42.59,42.37,42.43,39000.0,27.4074,27.4074,27.2659,27.3045,39000.0
2005-04-05 12:50:00,42.43,42.45,42.4,42.45,17100.0,27.3045,27.3173,27.2852,27.3173,17100.0
2005-04-05 12:55:00,42.45,42.46,42.3,42.34,18500.0,27.3173,27.3238,27.2208,27.2465,18500.0
2005-04-05 13:00:00,42.31,42.45,42.3,42.45,30200.0,27.2272,27.3173,27.2208,27.3173,30200.0
2005-04-05 13:05:00,42.45,42.48,42.43,42.43,2300.0,27.3173,27.3366,27.3045,27.3045,2300.0
2005-04-05 13:10:00,42.4,42.41,42.31,42.36,6700.0,27.2852,27.2916,27.2272,27.2594,6700.0
2005-04-05 13:15:00,42.38,42.4,42.36,42.4,6700.0,27.2723,27.2852,27.2594,27.2852,6700.0
2005-04-05 13:20:00,42.4,42.4,42.34,42.35,4500.0,27.2852,27.2852,27.2465,27.253,4500.0
2005-04-05 13:25:00,42.37,42.42,42.36,42.4,8100.0,27.2659,27.298,27.2594,27.2852,8100.0
2005-04-05 13:30:00,42.4,42.44,42.4,42.44,21100.0,27.2852,27.3109,27.2852,27.3109,21100.0
2005-04-05 13:35:00,42.44,42.44,42.4,42.4,5800.0,27.3109,27.3109,27.2852,27.2852,5800.0
2005-04-05 13:40:00,42.4,42.41,42.39,42.4,17800.0,27.2852,27.2916,27.2787,27.2852,17800.0
2005-04-05 13:45:00,42.4,42.4,42.39,42.39,900.0,27.2852,27.2852,27.2787,27.2787,900.0
2005-04-05 13:50:00,42.4,42.42,42.39,42.41,6100.0,27.2852,27.298,27.2787,27.2916,6100.0
2005-04-05 13:55:00,42.41,42.41,42.3,42.36,7200.0,27.2916,27.2916,27.2208,27.2594,7200.0
2005-04-05 14:00:00,42.37,42.43,42.3,42.43,29200.0,27.2659,27.3045,27.2208,27.3045,29200.0
2005-04-05 14:05:00,42.43,42.48,42.43,42.48,37200.0,27.3045,27.3366,27.3045,27.3366,37200.0
2005-04-05 14:10:00,42.43,42.43,42.4,42.43,3400.0,27.3045,27.3045,27.2852,27.3045,3400.0
2005-04-05 14:15:00,42.43,42.43,42.31,42.37,20500.0,27.3045,27.3045,27.2272,27.2659,20500.0
2005-04-05 14:20:00,42.34,42.35,42.34,42.35,9700.0,27.2465,27.253,27.2465,27.253,9700.0
2005-04-05 14:25:00,42.34,42.35,42.33,42.35,2500.0,27.2465,27.253,27.2401,27.253,2500.0
2005-04-05 14:30:00,42.37,42.4,42.37,42.4,24000.0,27.2659,27.2852,27.2659,27.2852,24000.0
2005-04-05 14:35:00,42.4,42.42,42.4,42.42,14600.0,27.2852,27.298,27.2852,27.298,14600.0
2005-04-05 14:40:00,42.42,42.45,42.41,42.41,22300.0,27.298,27.3173,27.2916,27.2916,22300.0
2005-04-05 14:45:00,42.43,42.43,42.37,42.37,5500.0,27.3045,27.3045,27.2659,27.2659,5500.0
2005-04-05 14:50:00,42.37,42.38,42.32,42.36,11800.0,27.2659,27.2723,27.2337,27.2594,11800.0
2005-04-05 14:55:00,42.34,42.39,42.32,42.39,5100.0,27.2465,27.2787,27.2337,27.2787,5100.0
2005-04-05 15:00:00,42.38,42.38,42.36,42.37,4000.0,27.2723,27.2723,27.2594,27.2659,4000.0
2005-04-05 15:05:00,42.37,42.37,42.31,42.32,8500.0,27.2659,27.2659,27.2272,27.2337,8500.0
2005-04-05 15:10:00,42.32,42.32,42.31,42.32,3300.0,27.2337,27.2337,27.2272,27.2337,3300.0
2005-04-05 15:15:00,42.32,42.32,42.15,42.24,26200.0,27.2337,27.2337,27.1243,27.1822,26200.0
2005-04-05 15:20:00,42.2,42.22,42.1,42.15,50500.0,27.1565,27.1693,27.0921,27.1243,50500.0
2005-04-05 15:25:00,42.15,42.2,42.15,42.2,19200.0,27.1243,27.1565,27.1243,27.1565,19200.0
2005-04-05 15:30:00,42.23,42.28,42.2,42.21,24100.0,27.1758,27.2079,27.1565,27.1629,24100.0
2005-04-05 15:35:00,42.23,42.3,42.2,42.2,35700.0,27.1758,27.2208,27.1565,27.1565,35700.0
2005-04-05 15:40:00,42.2,42.25,42.14,42.14,17000.0,27.1565,27.1886,27.1178,27.1178,17000.0
2005-04-05 15:45:00,42.13,42.15,42.1,42.11,26500.0,27.1114,27.1243,27.0921,27.0985,26500.0
2005-04-05 15:50:00,42.12,42.17,42.1,42.11,19700.0,27.105,27.1371,27.0921,27.0985,19700.0
2005-04-05 15:55:00,42.12,42.18,42.1,42.14,23200.0,27.105,27.1436,27.0921,27.1178,23200.0
2005-04-06 09:30:00,42.15,42.5,42.15,42.49,24200.0,27.1243,27.3495,27.1243,27.3431,24200.0
2005-04-06 09:35:00,42.49,42.6,42.45,42.55,11800.0,27.3431,27.4139,27.3173,27.3817,11800.0
2005-04-06 09:40:00,42.55,42.64,42.52,42.55,33800.0,27.3817,27.4396,27.3624,27.3817,33800.0
2005-04-06 09:45:00,42.55,42.65,42.55,42.6,18700.0,27.3817,27.446,27.3817,27.4139,18700.0
2005-04-06 09:50:00,42.6,42.68,42.5,42.61,31900.0,27.4139,27.4653,27.3495,27.4203,31900.0
2005-04-06 09:55:00,42.63,42.69,42.56,42.69,21700.0,27.4332,27.4718,27.3881,27.4718,21700.0
2005-04-06 10:00:00,42.69,42.7,42.65,42.65,13900.0,27.4718,27.4782,27.446,27.446,13900.0
2005-04-06 10:05:00,42.66,42.79,42.66,42.79,19100.0,27.4525,27.5361,27.4525,27.5361,19100.0
2005-04-06 10:10:00,42.79,42.88,42.73,42.88,25000.0,27.5361,27.594,27.4975,27.594,25000.0
2005-04-06 10:15:00,42.88,43.15,42.88,43.1,40000.0,27.594,27.7678,27.594,27.7356,40000.0
2005-04-06 10:20:00,43.1,43.27,43.09,43.24,22400.0,27.7356,27.845,27.7292,27.8257,22400.0
2005-04-06 10:25:00,43.24,43.4,43.22,43.26,28700.0,27.8257,27.9287,27.8128,27.8386,28700.0
2005-04-06 10:30:00,43.27,43.27,43.16,43.19,14600.0,27.845,27.845,27.7742,27.7935,14600.0
2005-04-06 10:35:00,43.18,43.25,43.11,43.2,12400.0,27.7871,27.8321,27.7421,27.8,12400.0
2005-04-06 10:40:00,43.12,43.18,43.11,43.18,13800.0,27.7485,27.7871,27.7421,27.7871,13800.0
2005-04-06 10:45:00,43.18,43.18,43.11,43.15,27500.0,27.7871,27.7871,27.7421,27.7678,27500.0
2005-04-06 10:50:00,43.11,43.11,43.07,43.09,19900.0,27.7421,27.7421,27.7163,27.7292,19900.0
2005-04-06 10:55:00,43.06,43.09,42.98,43.03,29000.0,27.7099,27.7292,27.6584,27.6906,29000.0
2005-04-06 11:00:00,43.01,43.05,43.01,43.05,5100.0,27.6777,27.7034,27.6777,27.7034,5100.0
2005-04-06 11:05:00,43.06,43.25,43.06,43.21,10200.0,27.7099,27.8321,27.7099,27.8064,10200.0
2005-04-06 11:10:00,43.18,43.2,43.18,43.18,2900.0,27.7871,27.8,27.7871,27.7871,2900.0
2005-04-06 11:15:00,43.18,43.18,43.15,43.15,4600.0,27.7871,27.7871,27.7678,27.7678,4600.0
2005-04-06 11:20:00,43.15,43.19,43.13,43.14,9300.0,27.7678,27.7935,27.7549,27.7614,9300.0
2005-04-06 11:25:00,43.14,43.2,43.14,43.16,18100.0,27.7614,27.8,27.7614,27.7742,18100.0
2005-04-06 11:30:00,43.15,43.19,43.14,43.18,4800.0,27.7678,27.7935,27.7614,27.7871,4800.0
2005-04-06 11:35:00,43.15,43.2,43.15,43.18,22200.0,27.7678,27.8,27.7678,27.7871,22200.0
2005-04-06 11:40:00,43.15,43.17,43.14,43.17,2700.0,27.7678,27.7807,27.7614,27.7807,2700.0
2005-04-06 11:45:00,43.14,43.18,43.14,43.15,1200.0,27.7614,27.7871,27.7614,27.7678,1200.0
2005-04-06 11:50:00,43.2,43.24,43.17,43.24,2700.0,27.8,27.8257,27.7807,27.8257,2700.0
2005-04-06 11:55:00,43.24,43.38,43.24,43.37,12900.0,27.8257,27.9158,27.8257,27.9094,12900.0
2005-04-06 12:00:00,43.37,43.48,43.32,43.48,13300.0,27.9094,27.9802,27.8772,27.9802,13300.0
2005-04-06 12:05:00,43.48,43.5,43.4,43.49,46300.0,27.9802,27.993,27.9287,27.9866,46300.0
2005-04-06 12:10:00,43.5,43.5,43.41,43.46,16000.0,27.993,27.993,27.9351,27.9673,16000.0
2005-04-06 12:15:00,43.41,43.41,43.29,43.36,2300.0,27.9351,27.9351,27.8579,27.9029,2300.0
2005-04-06 12:20:00,43.36,43.36,43.36,43.36,0.0,27.9029,27.9029,27.9029,27.9029,0.0
2005-04-06 12:25:00,43.35,43.53,43.35,43.53,7700.0,27.8965,28.0123,27.8965,28.0123,7700.0
2005-04-06 12:30:00,43.59,43.75,43.54,43.75,15600.0,28.0509,28.1539,28.0188,28.1539,15600.0
2005-04-06 12:35:00,43.7,43.76,43.64,43.7,25400.0,28.1217,28.1603,28.0831,28.1217,25400.0
2005-04-06 12:40:00,43.69,43.69,43.61,43.61,4700.0,28.1153,28.1153,28.0638,28.0638,4700.0
2005-04-06 12:45:00,43.61,43.61,43.53,43.58,8100.0,28.0638,28.0638,28.0123,28.0445,8100.0
2005-04-06 12:50:00,43.52,43.6,43.52,43.6,3500.0,28.0059,28.0574,28.0059,28.0574,3500.0
2005-04-06 12:55:00,43.61,43.61,43.53,43.53,4200.0,28.0638,28.0638,28.0123,28.0123,4200.0
2005-04-06 13:00:00,43.55,43.66,43.54,43.64,3000.0,28.0252,28.096,28.0188,28.0831,3000.0
2005-04-06 13:05:00,43.6,43.65,43.6,43.65,1400.0,28.0574,28.0896,28.0574,28.0896,1400.0
2005-04-06 13:10:00,43.65,43.68,43.65,43.65,1700.0,28.0896,28.1089,28.0896,28.0896,1700.0
2005-04-06 13:15:00,43.55,43.66,43.55,43.65,2000.0,28.0252,28.096,28.0252,28.0896,2000.0
2005-04-06 13:20:00,43.59,43.75,43.59,43.68,4200.0,28.0509,28.1539,28.0509,28.1089,4200.0
2005-04-06 13:25:00,43.7,43.75,43.7,43.75,2400.0,28.1217,28.1539,28.1217,28.1539,2400.0
2005-04-06 13:30:00,43.7,43.78,43.7,43.75,34000.0,28.1217,28.1732,28.1217,28.1539,34000.0
2005-04-06 13:35:00,43.72,43.72,43.63,43.63,1500.0,28.1346,28.1346,28.0767,28.0767,1500.0
2005-04-06 13:40:00,43.67,43.76,43.67,43.76,3000.0,28.1024,28.1603,28.1024,28.1603,3000.0
2005-04-06 13:45:00,43.75,43.8,43.75,43.76,14600.0,28.1539,28.1861,28.1539,28.1603,14600.0
2005-04-06 13:50:00,43.76,43.89,43.76,43.89,15100.0,28.1603,28.244,28.1603,28.244,15100.0
2005-04-06 13:55:00,43.82,43.9,43.82,43.86,11400.0,28.199,28.2504,28.199,28.2247,11400.0
2005-04-06 14:00:00,43.9,43.9,43.74,43.75,9800.0,28.2504,28.2504,28.1475,28.1539,9800.0
2005-04-06 14:05:00,43.75,43.95,43.7,43.8,7900.0,28.1539,28.2826,28.1217,28.1861,7900.0
2005-04-06 14:10:00,43.8,43.8,43.67,43.72,5000.0,28.1861,28.1861,28.1024,28.1346,5000.0
2005-04-06 14:15:00,43.77,43.88,43.72,43.88,1900.0,28.1668,28.2376,28.1346,28.2376,1900.0
2005-04-06 14:20:00,43.93,43.99,43.8,43.93,10200.0,28.2697,28.3083,28.1861,28.2697,10200.0
2005-04-06 14:25:00,43.94,44.05,43.9,44.04,7800.0,28.2762,28.347,28.2504,28.3405,7800.0
2005-04-06 14:30:00,44.04,44.1,43.99,44.07,16000.0,28.3405,28.3791,28.3083,28.3598,16000.0
2005-04-06 14:35:00,44.06,44.09,44.0,44.0,4000.0,28.3534,28.3727,28.3148,28.3148,4000.0
2005-04-06 14:40:00,44.01,44.1,44.0,44.0,9900.0,28.3212,28.3791,28.3148,28.3148,9900.0
2005-04-06 14:45:00,44.0,44.05,43.91,44.02,10100.0,28.3148,28.347,28.2569,28.3277,10100.0
2005-04-06 14:50:00,43.96,43.96,43.92,43.94,2700.0,28.289,28.289,28.2633,28.2762,2700.0
2005-04-06 14:55:00,43.93,43.93,43.8,43.9,15400.0,28.2697,28.2697,28.1861,28.2504,15400.0
2005-04-06 15:00:00,43.9,43.9,43.8,43.87,7100.0,28.2504,28.2504,28.1861,28.2311,7100.0
2005-04-06 15:05:00,43.86,43.87,43.86,43.87,800.0,28.2247,28.2311,28.2247,28.2311,800.0
2005-04-06 15:10:00,43.87,43.91,43.75,43.86,23500.0,28.2311,28.2569,28.1539,28.2247,23500.0
2005-04-06 15:15:00,43.86,43.87,43.75,43.77,8000.0,28.2247,28.2311,28.1539,28.1668,8000.0
2005-04-06 15:20:00,43.77,43.85,43.77,43.82,3100.0,28.1668,28.2183,28.1668,28.199,3100.0
2005-04-06 15:25:00,43.82,43.83,43.65,43.68,10200.0,28.199,28.2054,28.0896,28.1089,10200.0
2005-04-06 15:30:00,43.7,43.7,43.5,43.5,16700.0,28.1217,28.1217,27.993,27.993,16700.0
2005-04-06 15:35:00,43.51,43.75,43.45,43.72,25300.0,27.9995,28.1539,27.9608,28.1346,25300.0
2005-04-06 15:40:00,43.71,43.72,43.41,43.42,12500.0,28.1282,28.1346,27.9351,27.9415,12500.0
2005-04-06 15:45:00,43.4,43.5,43.25,43.25,37900.0,27.9287,27.993,27.8321,27.8321,37900.0
2005-04-06 15:50:00,43.25,43.69,43.25,43.63,52600.0,27.8321,28.1153,27.8321,28.0767,52600.0
2005-04-06 15:55:00,43.63,43.81,43.58,43.81,41900.0,28.0767,28.1925,28.0445,28.1925,41900.0
2005-04-07 09:30:00,44.45,45.1,44.35,45.1,115600.0,28.6044,29.0227,28.54,29.0227,115600.0
2005-04-07 09:35:00,45.1,45.34,44.86,45.01,112800.0,29.0227,29.1771,28.8682,28.9647,112800.0
2005-04-07 09:40:00,45.1,45.26,45.01,45.1,30900.0,29.0227,29.1256,28.9647,29.0227,30900.0
2005-04-07 09:45:00,45.13,45.13,44.75,44.76,20000.0,29.042,29.042,28.7974,28.8039,20000.0
2005-04-07 09:50:00,44.74,44.95,44.6,44.7,30800.0,28.791,28.9261,28.7009,28.7652,30800.0
2005-04-07 09:55:00,44.7,44.7,44.5,44.65,42400.0,28.7652,28.7652,28.6365,28.7331,42400.0
2005-04-07 10:00:00,44.65,44.97,44.64,44.81,67200.0,28.7331,28.939,28.7266,28.836,67200.0
2005-04-07 10:05:00,44.84,44.97,44.68,44.68,18800.0,28.8553,28.939,28.7524,28.7524,18800.0
2005-04-07 10:10:00,44.65,44.73,44.62,44.68,12700.0,28.7331,28.7846,28.7138,28.7524,12700.0
2005-04-07 10:15:00,44.9,44.94,44.85,44.87,24000.0,28.894,28.9197,28.8618,28.8746,24000.0
2005-04-07 10:20:00,44.87,45.0,44.8,44.8,59700.0,28.8746,28.9583,28.8296,28.8296,59700.0
2005-04-07 10:25:00,44.83,44.98,44.8,44.95,13700.0,28.8489,28.9454,28.8296,28.9261,13700.0
2005-04-07 10:30:00,44.9,45.07,44.85,44.98,40200.0,28.894,29.0033,28.8618,28.9454,40200.0
2005-04-07 10:35:00,44.9,44.99,44.9,44.93,18700.0,28.894,28.9519,28.894,28.9133,18700.0
2005-04-07 10:40:00,44.93,45.04,44.9,45.0,32100.0,28.9133,28.984,28.894,28.9583,32100.0
2005-04-07 10:45:00,45.0,45.05,45.0,45.03,11700.0,28.9583,28.9905,28.9583,28.9776,11700.0
2005-04-07 10:50:00,44.99,45.07,44.97,45.01,48300.0,28.9519,29.0033,28.939,28.9647,48300.0
2005-04-07 10:55:00,45.04,45.04,44.96,44.99,7600.0,28.984,28.984,28.9326,28.9519,7600.0
2005-04-07 11:00:00,44.96,44.98,44.9,44.98,6100.0,28.9326,28.9454,28.894,28.9454,6100.0
2005-04-07 11:05:00,44.98,45.03,44.93,45.03,6500.0,28.9454,28.9776,28.9133,28.9776,6500.0
2005-04-07 11:10:00,45.0,45.03,45.0,45.0,4100.0,28.9583,28.9776,28.9583,28.9583,4100.0
2005-04-07 11:15:00,45.0,45.01,45.0,45.0,7400.0,28.9583,28.9647,28.9583,28.9583,7400.0
2005-04-07 11:20:00,45.01,45.01,45.0,45.01,2900.0,28.9647,28.9647,28.9583,28.9647,2900.0
2005-04-07 11:25:00,45.0,45.03,44.92,45.0,9400.0,28.9583,28.9776,28.9068,28.9583,9400.0
2005-04-07 11:30:00,45.0,45.0,44.92,44.96,2900.0,28.9583,28.9583,28.9068,28.9326,2900.0
2005-04-07 11:35:00,44.98,44.98,44.96,44.97,3000.0,28.9454,28.9454,28.9326,28.939,3000.0
2005-04-07 11:40:00,44.97,45.0,44.96,45.0,3900.0,28.939,28.9583,28.9326,28.9583,3900.0
2005-04-07 11:45:00,45.0,45.0,44.92,44.92,1400.0,28.9583,28.9583,28.9068,28.9068,1400.0
2005-04-07 11:50:00,44.93,44.93,44.75,44.75,5400.0,28.9133,28.9133,28.7974,28.7974,5400.0
2005-04-07 11:55:00,44.6,44.62,44.55,44.57,22600.0,28.7009,28.7138,28.6687,28.6816,22600.0
2005-04-07 12:00:00,44.58,44.64,44.58,44.58,6300.0,28.688,28.7266,28.688,28.688,6300.0
2005-04-07 12:05:00,44.59,44.6,44.54,44.54,6200.0,28.6945,28.7009,28.6623,28.6623,6200.0
2005-04-07 12:10:00,44.55,44.56,44.5,44.5,13500.0,28.6687,28.6752,28.6365,28.6365,13500.0
2005-04-07 12:15:00,44.5,44.5,44.44,44.45,4000.0,28.6365,28.6365,28.5979,28.6044,4000.0
2005-04-07 12:20:00,44.43,44.45,44.25,44.31,13300.0,28.5915,28.6044,28.4757,28.5143,13300.0
2005-04-07 12:25:00,44.37,44.37,44.26,44.3,9900.0,28.5529,28.5529,28.4821,28.5078,9900.0
2005-04-07 12:30:00,44.24,44.36,44.24,44.35,7200.0,28.4692,28.5465,28.4692,28.54,7200.0
2005-04-07 12:35:00,44.36,44.39,44.3,44.36,7000.0,28.5465,28.5658,28.5078,28.5465,7000.0
2005-04-07 12:40:00,44.36,44.39,44.34,44.39,7800.0,28.5465,28.5658,28.5336,28.5658,7800.0
2005-04-07 12:45:00,44.39,44.39,44.36,44.37,7300.0,28.5658,28.5658,28.5465,28.5529,7300.0
2005-04-07 12:50:00,44.38,44.4,44.3,44.38,20200.0,28.5593,28.5722,28.5078,28.5593,20200.0
2005-04-07 12:55:00,44.41,44.41,44.3,44.31,6000.0,28.5786,28.5786,28.5078,28.5143,6000.0
2005-04-07 13:00:00,44.31,44.32,44.3,44.3,7800.0,28.5143,28.5207,28.5078,28.5078,7800.0
2005-04-07 13:05:00,44.31,44.39,44.3,44.39,8000.0,28.5143,28.5658,28.5078,28.5658,8000.0
2005-04-07 13:10:00,44.39,44.4,44.35,44.35,8300.0,28.5658,28.5722,28.54,28.54,8300.0
2005-04-07 13:15:00,44.4,44.4,44.35,44.35,3900.0,28.5722,28.5722,28.54,28.54,3900.0
2005-04-07 13:20:00,44.4,44.57,44.38,44.49,14300.0,28.5722,28.6816,28.5593,28.6301,14300.0
2005-04-07 13:25:00,44.51,44.51,44.43,44.43,2000.0,28.643,28.643,28.5915,28.5915,2000.0
2005-04-07 13:30:00,44.46,44.46,44.43,44.45,3600.0,28.6108,28.6108,28.5915,28.6044,3600.0
2005-04-07 13:35:00,44.43,44.43,44.35,44.38,2300.0,28.5915,28.5915,28.54,28.5593,2300.0
2005-04-07 13:40:00,44.37,44.42,44.34,44.34,3600.0,28.5529,28.5851,28.5336,28.5336,3600.0
2005-04-07 13:45:00,44.39,44.4,44.33,44.37,4100.0,28.5658,28.5722,28.5271,28.5529,4100.0
2005-04-07 13:50:00,44.33,44.37,44.33,44.37,4000.0,28.5271,28.5529,28.5271,28.5529,4000.0
2005-04-07 13:55:00,44.37,44.37,44.2,44.2,3800.0,28.5529,28.5529,28.4435,28.4435,3800.0
2005-04-07 14:00:00,44.25,44.27,44.1,44.1,8300.0,28.4757,28.4885,28.3791,28.3791,8300.0
2005-04-07 14:05:00,44.1,44.28,44.1,44.27,10100.0,28.3791,28.495,28.3791,28.4885,10100.0
2005-04-07 14:10:00,44.27,44.3,44.27,44.27,2400.0,28.4885,28.5078,28.4885,28.4885,2400.0
2005-04-07 14:15:00,44.28,44.29,44.28,44.29,4200.0,28.495,28.5014,28.495,28.5014,4200.0
2005-04-07 14:20:00,44.3,44.32,44.24,44.24,4400.0,28.5078,28.5207,28.4692,28.4692,4400.0
2005-04-07 14:25:00,44.22,44.26,44.22,44.22,2100.0,28.4564,28.4821,28.4564,28.4564,2100.0
2005-04-07 14:30:00,44.22,44.23,44.21,44.23,2100.0,28.4564,28.4628,28.4499,28.4628,2100.0
2005-04-07 14:35:00,44.21,44.29,44.21,44.29,2800.0,28.4499,28.5014,28.4499,28.5014,2800.0
2005-04-07 14:40:00,44.29,44.32,44.27,44.32,5100.0,28.5014,28.5207,28.4885,28.5207,5100.0
2005-04-07 14:45:00,44.31,44.32,44.28,44.31,5700.0,28.5143,28.5207,28.495,28.5143,5700.0
2005-04-07 14:50:00,44.31,44.31,44.3,44.3,1500.0,28.5143,28.5143,28.5078,28.5078,1500.0
2005-04-07 14:55:00,44.3,44.31,44.3,44.3,1800.0,28.5078,28.5143,28.5078,28.5078,1800.0
2005-04-07 15:00:00,44.31,44.34,44.31,44.33,4600.0,28.5143,28.5336,28.5143,28.5271,4600.0
2005-04-07 15:05:00,44.34,44.45,44.29,44.3,13800.0,28.5336,28.6044,28.5014,28.5078,13800.0
2005-04-07 15:10:00,44.29,44.35,44.29,44.32,7100.0,28.5014,28.54,28.5014,28.5207,7100.0
2005-04-07 15:15:00,44.32,44.36,44.2,44.22,7200.0,28.5207,28.5465,28.4435,28.4564,7200.0
2005-04-07 15:20:00,44.23,44.23,44.23,44.23,3200.0,28.4628,28.4628,28.4628,28.4628,3200.0
2005-04-07 15:25:00,44.22,44.23,44.1,44.12,6600.0,28.4564,28.4628,28.3791,28.392,6600.0
2005-04-07 15:30:00,44.14,44.15,44.14,44.15,4700.0,28.4049,28.4113,28.4049,28.4113,4700.0
2005-04-07 15:35:00,44.18,44.25,44.18,44.25,6000.0,28.4306,28.4757,28.4306,28.4757,6000.0
2005-04-07 15:40:00,44.25,44.3,44.24,44.29,7300.0,28.4757,28.5078,28.4692,28.5014,7300.0
2005-04-07 15:45:00,44.28,44.4,44.28,44.33,19600.0,28.495,28.5722,28.495,28.5271,19600.0
2005-04-07 15:50:00,44.38,44.38,44.15,44.16,29800.0,28.5593,28.5593,28.4113,28.4177,29800.0
2005-04-07 15:55:00,44.18,44.22,44.15,44.15,23000.0,28.4306,28.4564,28.4113,28.4113,23000.0
2005-04-08 09:30:00,44.3,44.39,44.3,44.39,5600.0,28.5078,28.5658,28.5078,28.5658,5600.0
2005-04-08 09:35:00,44.39,44.52,44.34,44.42,10200.0,28.5658,28.6494,28.5336,28.5851,10200.0
2005-04-08 09:40:00,44.45,44.48,44.45,44.47,3100.0,28.6044,28.6237,28.6044,28.6172,3100.0
2005-04-08 09:45:00,44.46,44.46,44.28,44.28,16200.0,28.6108,28.6108,28.495,28.495,16200.0
2005-04-08 09:50:00,44.31,44.32,44.31,44.32,900.0,28.5143,28.5207,28.5143,28.5207,900.0
2005-04-08 09:55:00,44.32,44.32,44.21,44.3,11000.0,28.5207,28.5207,28.4499,28.5078,11000.0
2005-04-08 10:00:00,44.29,44.3,44.09,44.1,9600.0,28.5014,28.5078,28.3727,28.3791,9600.0
2005-04-08 10:05:00,44.07,44.07,43.81,44.0,12900.0,28.3598,28.3598,28.1925,28.3148,12900.0
2005-04-08 10:10:00,43.99,43.99,43.85,43.95,5100.0,28.3083,28.3083,28.2183,28.2826,5100.0
2005-04-08 10:15:00,43.95,44.0,43.9,43.98,5700.0,28.2826,28.3148,28.2504,28.3019,5700.0
2005-04-08 10:20:00,43.96,43.97,43.3,43.31,27100.0,28.289,28.2955,27.8643,27.8708,27100.0
2005-04-08 10:25:00,43.31,43.67,43.25,43.67,24000.0,27.8708,28.1024,27.8321,28.1024,24000.0
2005-04-08 10:30:00,43.69,43.79,43.65,43.66,6300.0,28.1153,28.1796,28.0896,28.096,6300.0
2005-04-08 10:35:00,43.66,43.66,43.48,43.51,24600.0,28.096,28.096,27.9802,27.9995,24600.0
2005-04-08 10:40:00,43.53,43.53,43.5,43.51,15500.0,28.0123,28.0123,27.993,27.9995,15500.0
2005-04-08 10:45:00,43.51,43.61,43.51,43.6,6000.0,27.9995,28.0638,27.9995,28.0574,6000.0
2005-04-08 10:50:00,43.65,43.67,43.55,43.55,13100.0,28.0896,28.1024,28.0252,28.0252,13100.0
2005-04-08 10:55:00,43.56,43.64,43.46,43.58,31000.0,28.0316,28.0831,27.9673,28.0445,31000.0
2005-04-08 11:00:00,43.58,43.58,43.55,43.58,2300.0,28.0445,28.0445,28.0252,28.0445,2300.0
2005-04-08 11:05:00,43.58,43.58,43.55,43.55,4600.0,28.0445,28.0445,28.0252,28.0252,4600.0
2005-04-08 11:10:00,43.53,43.53,43.37,43.5,23900.0,28.0123,28.0123,27.9094,27.993,23900.0
2005-04-08 11:15:00,43.5,43.58,43.47,43.55,9500.0,27.993,28.0445,27.9737,28.0252,9500.0
2005-04-08 11:20:00,43.55,43.55,43.41,43.46,3500.0,28.0252,28.0252,27.9351,27.9673,3500.0
2005-04-08 11:25:00,43.49,43.49,43.4,43.4,5700.0,27.9866,27.9866,27.9287,27.9287,5700.0
2005-04-08 11:30:00,43.38,43.46,43.35,43.45,7800.0,27.9158,27.9673,27.8965,27.9608,7800.0
2005-04-08 11:35:00,43.45,43.5,43.41,43.5,7200.0,27.9608,27.993,27.9351,27.993,7200.0
2005-04-08 11:40:00,43.48,43.5,43.37,43.49,10000.0,27.9802,27.993,27.9094,27.9866,10000.0
2005-04-08 11:45:00,43.44,43.47,43.38,43.42,9600.0,27.9544,27.9737,27.9158,27.9415,9600.0
2005-04-08 11:50:00,43.42,43.43,43.41,43.42,1200.0,27.9415,27.948,27.9351,27.9415,1200.0
2005-04-08 11:55:00,43.4,43.48,43.35,43.47,9300.0,27.9287,27.9802,27.8965,27.9737,9300.0
2005-04-08 12:00:00,43.45,43.48,43.43,43.45,4600.0,27.9608,27.9802,27.948,27.9608,4600.0
2005-04-08 12:05:00,43.45,43.53,43.43,43.46,6400.0,27.9608,28.0123,27.948,27.9673,6400.0
2005-04-08 12:10:00,43.45,43.45,43.43,43.45,8000.0,27.9608,27.9608,27.948,27.9608,8000.0
2005-04-08 12:15:00,43.43,43.43,43.41,43.41,2400.0,27.948,27.948,27.9351,27.9351,2400.0
2005-04-08 12:20:00,43.41,43.48,43.41,43.48,8400.0,27.9351,27.9802,27.9351,27.9802,8400.0
2005-04-08 12:25:00,43.44,43.44,43.35,43.39,6400.0,27.9544,27.9544,27.8965,27.9222,6400.0
2005-04-08 12:30:00,43.4,43.45,43.39,43.45,5500.0,27.9287,27.9608,27.9222,27.9608,5500.0
2005-04-08 12:35:00,43.44,43.45,43.44,43.45,7800.0,27.9544,27.9608,27.9544,27.9608,7800.0
2005-04-08 12:40:00,43.45,43.45,43.43,43.44,6600.0,27.9608,27.9608,27.948,27.9544,6600.0
2005-04-08 12:45:00,43.44,43.53,43.44,43.53,10900.0,27.9544,28.0123,27.9544,28.0123,10900.0
2005-04-08 12:50:00,43.55,43.55,43.54,43.54,2700.0,28.0252,28.0252,28.0188,28.0188,2700.0
2005-04-08 12:55:00,43.51,43.51,43.42,43.5,8400.0,27.9995,27.9995,27.9415,27.993,8400.0
2005-04-08 13:00:00,43.49,43.49,43.48,43.49,1500.0,27.9866,27.9866,27.9802,27.9866,1500.0
2005-04-08 13:05:00,43.49,43.49,43.48,43.49,2300.0,27.9866,27.9866,27.9802,27.9866,2300.0
2005-04-08 13:10:00,43.45,43.6,43.41,43.58,11600.0,27.9608,28.0574,27.9351,28.0445,11600.0
2005-04-08 13:15:00,43.54,43.57,43.5,43.5,1300.0,28.0188,28.0381,27.993,27.993,1300.0
2005-04-08 13:20:00,43.51,43.51,43.5,43.51,900.0,27.9995,27.9995,27.993,27.9995,900.0
2005-04-08 13:25:00,43.54,43.59,43.53,43.53,3400.0,28.0188,28.0509,28.0123,28.0123,3400.0
2005-04-08 13:30:00,43.52,43.55,43.5,43.55,1700.0,28.0059,28.0252,27.993,28.0252,1700.0
2005-04-08 13:35:00,43.55,43.59,43.55,43.58,2600.0,28.0252,28.0509,28.0252,28.0445,2600.0
2005-04-08 13:40:00,43.6,43.63,43.6,43.63,2700.0,28.0574,28.0767,28.0574,28.0767,2700.0
2005-04-08 13:45:00,43.62,43.62,43.6,43.6,900.0,28.0702,28.0702,28.0574,28.0574,900.0
2005-04-08 13:50:00,43.59,43.61,43.58,43.58,1300.0,28.0509,28.0638,28.0445,28.0445,1300.0
2005-04-08 13:55:00,43.57,43.58,43.56,43.58,900.0,28.0381,28.0445,28.0316,28.0445,900.0
2005-04-08 14:00:00,43.58,43.58,43.56,43.56,500.0,28.0445,28.0445,28.0316,28.0316,500.0
2005-04-08 14:05:00,43.55,43.57,43.55,43.57,800.0,28.0252,28.0381,28.0252,28.0381,800.0
2005-04-08 14:10:00,43.57,43.57,43.57,43.57,500.0,28.0381,28.0381,28.0381,28.0381,500.0
2005-04-08 14:15:00,43.57,43.57,43.5,43.51,1300.0,28.0381,28.0381,27.993,27.9995,1300.0
2005-04-08 14:20:00,43.5,43.5,43.5,43.5,800.0,27.993,27.993,27.993,27.993,800.0
2005-04-08 14:25:00,43.5,43.51,43.4,43.4,11100.0,27.993,27.9995,27.9287,27.9287,11100.0
2005-04-08 14:30:00,43.43,43.51,43.37,43.5,10100.0,27.948,27.9995,27.9094,27.993,10100.0
2005-04-08 14:35:00,43.51,43.51,43.45,43.46,3400.0,27.9995,27.9995,27.9608,27.9673,3400.0
2005-04-08 14:40:00,43.44,43.44,43.33,43.39,12500.0,27.9544,27.9544,27.8836,27.9222,12500.0
2005-04-08 14:45:00,43.37,43.51,43.33,43.5,7300.0,27.9094,27.9995,27.8836,27.993,7300.0
2005-04-08 14:50:00,43.47,43.48,43.36,43.37,2800.0,27.9737,27.9802,27.9029,27.9094,2800.0
2005-04-08 14:55:00,43.36,43.37,43.34,43.34,6100.0,27.9029,27.9094,27.8901,27.8901,6100.0
2005-04-08 15:00:00,43.35,43.35,43.3,43.32,10500.0,27.8965,27.8965,27.8643,27.8772,10500.0
2005-04-08 15:05:00,43.34,43.44,43.34,43.36,4300.0,27.8901,27.9544,27.8901,27.9029,4300.0
2005-04-08 15:10:00,43.35,43.36,43.32,43.32,4500.0,27.8965,27.9029,27.8772,27.8772,4500.0
2005-04-08 15:15:00,43.33,43.5,43.3,43.5,7200.0,27.8836,27.993,27.8643,27.993,7200.0
2005-04-08 15:20:00,43.5,43.53,43.43,43.5,13600.0,27.993,28.0123,27.948,27.993,13600.0
2005-04-08 15:25:00,43.52,43.52,43.41,43.42,10800.0,28.0059,28.0059,27.9351,27.9415,10800.0
2005-04-08 15:30:00,43.42,43.48,43.42,43.43,12700.0,27.9415,27.9802,27.9415,27.948,12700.0
2005-04-08 15:35:00,43.48,43.55,43.41,43.55,31900.0,27.9802,28.0252,27.9351,28.0252,31900.0
2005-04-08 15:40:00,43.56,43.6,43.5,43.6,11700.0,28.0316,28.0574,27.993,28.0574,11700.0
2005-04-08 15:45:00,43.55,43.56,43.45,43.45,15900.0,28.0252,28.0316,27.9608,27.9608,15900.0
2005-04-08 15:50:00,43.46,43.5,43.36,43.37,47000.0,27.9673,27.993,27.9029,27.9094,47000.0
2005-04-08 15:55:00,43.38,43.5,43.38,43.46,13200.0,27.9158,27.993,27.9158,27.9673,13200.0
2005-04-11 09:30:00,43.6,43.7,43.55,43.7,10000.0,28.0574,28.1217,28.0252,28.1217,10000.0
2005-04-11 09:35:00,43.57,44.1,43.57,44.01,12200.0,28.0381,28.3791,28.0381,28.3212,12200.0
2005-04-11 09:40:00,44.01,44.08,43.8,43.8,18600.0,28.3212,28.3663,28.1861,28.1861,18600.0
2005-04-11 09:45:00,43.75,43.76,43.55,43.57,8500.0,28.1539,28.1603,28.0252,28.0381,8500.0
2005-04-11 09:50:00,43.58,43.67,43.56,43.65,7700.0,28.0445,28.1024,28.0316,28.0896,7700.0
2005-04-11 09:55:00,43.62,43.65,43.55,43.55,4500.0,28.0702,28.0896,28.0252,28.0252,4500.0
2005-04-11 10:00:00,43.5,43.56,43.5,43.55,3000.0,27.993,28.0316,27.993,28.0252,3000.0
2005-04-11 10:05:00,43.51,43.54,43.51,43.53,800.0,27.9995,28.0188,27.9995,28.0123,800.0
2005-04-11 10:10:00,43.55,43.64,43.55,43.55,4400.0,28.0252,28.0831,28.0252,28.0252,4400.0
2005-04-11 10:15:00,43.55,43.55,43.5,43.5,4800.0,28.0252,28.0252,27.993,27.993,4800.0
2005-04-11 10:20:00,43.5,43.5,43.3,43.36,12100.0,27.993,27.993,27.8643,27.9029,12100.0
2005-04-11 10:25:00,43.35,43.35,43.0,43.24,31900.0,27.8965,27.8965,27.6713,27.8257,31900.0
2005-04-11 10:30:00,43.25,43.34,43.24,43.34,6000.0,27.8321,27.8901,27.8257,27.8901,6000.0
2005-04-11 10:35:00,43.35,43.35,43.01,43.05,13600.0,27.8965,27.8965,27.6777,27.7034,13600.0
2005-04-11 10:40:00,43.07,43.11,42.95,43.11,28200.0,27.7163,27.7421,27.6391,27.7421,28200.0
2005-04-11 10:45:00,43.11,43.23,43.0,43.23,33300.0,27.7421,27.8193,27.6713,27.8193,33300.0
2005-04-11 10:50:00,43.23,43.26,43.23,43.26,5100.0,27.8193,27.8386,27.8193,27.8386,5100.0
2005-04-11 10:55:00,43.29,43.4,43.29,43.4,4900.0,27.8579,27.9287,27.8579,27.9287,4900.0
2005-04-11 11:00:00,43.45,43.45,43.33,43.45,6100.0,27.9608,27.9608,27.8836,27.9608,6100.0
2005-04-11 11:05:00,43.47,43.5,43.3,43.4,20800.0,27.9737,27.993,27.8643,27.9287,20800.0
2005-04-11 11:10:00,43.36,43.44,43.34,43.44,3400.0,27.9029,27.9544,27.8901,27.9544,3400.0
2005-04-11 11:15:00,43.44,43.44,43.44,43.44,1100.0,27.9544,27.9544,27.9544,27.9544,1100.0
2005-04-11 11:20:00,43.5,43.5,43.41,43.46,4000.0,27.993,27.993,27.9351,27.9673,4000.0
2005-04-11 11:25:00,43.49,43.49,43.45,43.46,1100.0,27.9866,27.9866,27.9608,27.9673,1100.0
2005-04-11 11:30:00,43.4,43.41,43.4,43.41,2600.0,27.9287,27.9351,27.9287,27.9351,2600.0
2005-04-11 11:35:00,43.41,43.41,43.32,43.36,5600.0,27.9351,27.9351,27.8772,27.9029,5600.0
2005-04-11 11:40:00,43.36,43.36,43.35,43.36,4600.0,27.9029,27.9029,27.8965,27.9029,4600.0
2005-04-11 11:45:00,43.36,43.38,43.36,43.38,1700.0,27.9029,27.9158,27.9029,27.9158,1700.0
2005-04-11 11:50:00,43.38,43.38,43.38,43.38,100.0,27.9158,27.9158,27.9158,27.9158,100.0
2005-04-11 11:55:00,43.38,43.38,43.33,43.36,3700.0,27.9158,27.9158,27.8836,27.9029,3700.0
2005-04-11 12:00:00,43.37,43.4,43.36,43.39,7900.0,27.9094,27.9287,27.9029,27.9222,7900.0
2005-04-11 12:05:00,43.42,43.43,43.39,43.39,5800.0,27.9415,27.948,27.9222,27.9222,5800.0
2005-04-11 12:10:00,43.39,43.39,43.39,43.39,100.0,27.9222,27.9222,27.9222,27.9222,100.0
2005-04-11 12:15:00,43.39,43.39,43.35,43.35,6400.0,27.9222,27.9222,27.8965,27.8965,6400.0
2005-04-11 12:20:00,43.35,43.36,43.35,43.36,20800.0,27.8965,27.9029,27.8965,27.9029,20800.0
2005-04-11 12:25:00,43.36,43.37,43.35,43.36,2500.0,27.9029,27.9094,27.8965,27.9029,2500.0
2005-04-11 12:30:00,43.37,43.38,43.37,43.38,3400.0,27.9094,27.9158,27.9094,27.9158,3400.0
2005-04-11 12:35:00,43.38,43.38,43.38,43.38,100.0,27.9158,27.9158,27.9158,27.9158,100.0
2005-04-11 12:40:00,43.38,43.38,43.38,43.38,700.0,27.9158,27.9158,27.9158,27.9158,700.0
2005-04-11 12:45:00,43.36,43.36,43.36,43.36,300.0,27.9029,27.9029,27.9029,27.9029,300.0
2005-04-11 12:50:00,43.36,43.36,43.35,43.35,2100.0,27.9029,27.9029,27.8965,27.8965,2100.0
2005-04-11 12:55:00,43.35,43.39,43.34,43.38,23800.0,27.8965,27.9222,27.8901,27.9158,23800.0
2005-04-11 13:00:00,43.36,43.38,43.36,43.38,2700.0,27.9029,27.9158,27.9029,27.9158,2700.0
2005-04-11 13:05:00,43.38,43.39,43.38,43.38,1200.0,27.9158,27.9222,27.9158,27.9158,1200.0
2005-04-11 13:10:00,43.38,43.38,43.38,43.38,0.0,27.9158,27.9158,27.9158,27.9158,0.0
2005-04-11 13:15:00,43.4,43.4,43.4,43.4,200.0,27.9287,27.9287,27.9287,27.9287,200.0
2005-04-11 13:20:00,43.4,43.4,43.39,43.39,400.0,27.9287,27.9287,27.9222,27.9222,400.0
2005-04-11 13:25:00,43.39,43.5,43.38,43.5,2700.0,27.9222,27.993,27.9158,27.993,2700.0
2005-04-11 13:30:00,43.45,43.46,43.41,43.46,800.0,27.9608,27.9673,27.9351,27.9673,800.0
2005-04-11 13:35:00,43.46,43.46,43.46,43.46,0.0,27.9673,27.9673,27.9673,27.9673,0.0
2005-04-11 13:40:00,43.51,43.51,43.49,43.51,700.0,27.9995,27.9995,27.9866,27.9995,700.0
2005-04-11 13:45:00,43.46,43.47,43.46,43.47,1800.0,27.9673,27.9737,27.9673,27.9737,1800.0
2005-04-11 13:50:00,43.46,43.46,43.46,43.46,400.0,27.9673,27.9673,27.9673,27.9673,400.0
2005-04-11 13:55:00,43.41,43.47,43.41,43.47,1400.0,27.9351,27.9737,27.9351,27.9737,1400.0
2005-04-11 14:00:00,43.41,43.45,43.39,43.44,7000.0,27.9351,27.9608,27.9222,27.9544,7000.0
2005-04-11 14:05:00,43.48,43.5,43.44,43.45,1400.0,27.9802,27.993,27.9544,27.9608,1400.0
2005-04-11 14:10:00,43.48,43.53,43.45,43.45,2000.0,27.9802,28.0123,27.9608,27.9608,2000.0
2005-04-11 14:15:00,43.49,43.59,43.49,43.54,3400.0,27.9866,28.0509,27.9866,28.0188,3400.0
2005-04-11 14:20:00,43.57,43.65,43.53,43.59,4700.0,28.0381,28.0896,28.0123,28.0509,4700.0
2005-04-11 14:25:00,43.6,43.6,43.5,43.5,1600.0,28.0574,28.0574,27.993,27.993,1600.0
2005-04-11 14:30:00,43.53,43.53,43.53,43.53,100.0,28.0123,28.0123,28.0123,28.0123,100.0
2005-04-11 14:35:00,43.53,43.55,43.51,43.51,700.0,28.0123,28.0252,27.9995,27.9995,700.0
2005-04-11 14:40:00,43.57,43.57,43.52,43.52,400.0,28.0381,28.0381,28.0059,28.0059,400.0
2005-04-11 14:45:00,43.52,43.55,43.52,43.55,1400.0,28.0059,28.0252,28.0059,28.0252,1400.0
2005-04-11 14:50:00,43.58,43.58,43.57,43.57,500.0,28.0445,28.0445,28.0381,28.0381,500.0
2005-04-11 14:55:00,43.56,43.56,43.55,43.55,400.0,28.0316,28.0316,28.0252,28.0252,400.0
2005-04-11 15:00:00,43.55,43.56,43.55,43.56,700.0,28.0252,28.0316,28.0252,28.0316,700.0
2005-04-11 15:05:00,43.56,43.56,43.55,43.55,900.0,28.0316,28.0316,28.0252,28.0252,900.0
2005-04-11 15:10:00,43.55,43.55,43.5,43.5,1600.0,28.0252,28.0252,27.993,27.993,1600.0
2005-04-11 15:15:00,43.51,43.51,43.44,43.5,1900.0,27.9995,27.9995,27.9544,27.993,1900.0
2005-04-11 15:20:00,43.41,43.46,43.35,43.43,2800.0,27.9351,27.9673,27.8965,27.948,2800.0
2005-04-11 15:25:00,43.43,43.48,43.39,43.44,2000.0,27.948,27.9802,27.9222,27.9544,2000.0
2005-04-11 15:30:00,43.44,43.44,43.41,43.42,900.0,27.9544,27.9544,27.9351,27.9415,900.0
2005-04-11 15:35:00,43.42,43.42,43.41,43.41,1700.0,27.9415,27.9415,27.9351,27.9351,1700.0
2005-04-11 15:40:00,43.41,43.41,43.34,43.35,1900.0,27.9351,27.9351,27.8901,27.8965,1900.0
2005-04-11 15:45:00,43.35,43.55,43.34,43.48,15800.0,27.8965,28.0252,27.8901,27.9802,15800.0
2005-04-11 15:50:00,43.52,43.53,43.52,43.53,1500.0,28.0059,28.0123,28.0059,28.0123,1500.0
2005-04-11 15:55:00,43.5,43.52,43.46,43.52,8300.0,27.993,28.0059,27.9673,28.0059,8300.0
2005-04-12 09:30:00,43.51,43.52,43.48,43.52,6900.0,27.9995,28.0059,27.9802,28.0059,6900.0
2005-04-12 09:35:00,43.52,43.61,43.52,43.61,1900.0,28.0059,28.0638,28.0059,28.0638,1900.0
2005-04-12 09:40:00,43.65,43.8,43.65,43.8,4500.0,28.0896,28.1861,28.0896,28.1861,4500.0
2005-04-12 09:45:00,43.76,43.76,43.6,43.65,5100.0,28.1603,28.1603,28.0574,28.0896,5100.0
2005-04-12 09:50:00,43.61,43.66,43.51,43.53,12500.0,28.0638,28.096,27.9995,28.0123,12500.0
2005-04-12 09:55:00,43.5,43.5,43.36,43.45,15700.0,27.993,27.993,27.9029,27.9608,15700.0
2005-04-12 10:00:00,43.43,43.6,43.42,43.57,15500.0,27.948,28.0574,27.9415,28.0381,15500.0
2005-04-12 10:05:00,43.57,43.59,43.5,43.5,3300.0,28.0381,28.0509,27.993,27.993,3300.0
2005-04-12 10:10:00,43.5,43.52,43.49,43.5,10500.0,27.993,28.0059,27.9866,27.993,10500.0
2005-04-12 10:15:00,43.5,43.6,43.48,43.54,3700.0,27.993,28.0574,27.9802,28.0188,3700.0
2005-04-12 10:20:00,43.54,43.65,43.54,43.62,6600.0,28.0188,28.0896,28.0188,28.0702,6600.0
2005-04-12 10:25:00,43.62,43.65,43.61,43.61,4900.0,28.0702,28.0896,28.0638,28.0638,4900.0
2005-04-12 10:30:00,43.6,43.61,43.6,43.6,3200.0,28.0574,28.0638,28.0574,28.0574,3200.0
2005-04-12 10:35:00,43.6,43.6,43.6,43.6,5000.0,28.0574,28.0574,28.0574,28.0574,5000.0
2005-04-12 10:40:00,43.61,43.63,43.6,43.63,3700.0,28.0638,28.0767,28.0574,28.0767,3700.0
2005-04-12 10:45:00,43.6,43.61,43.6,43.61,1300.0,28.0574,28.0638,28.0574,28.0638,1300.0
2005-04-12 10:50:00,43.58,43.58,43.5,43.5,5600.0,28.0445,28.0445,27.993,27.993,5600.0
2005-04-12 10:55:00,43.54,43.57,43.54,43.56,5100.0,28.0188,28.0381,28.0188,28.0316,5100.0
2005-04-12 11:00:00,43.55,43.57,43.55,43.57,4700.0,28.0252,28.0381,28.0252,28.0381,4700.0
2005-04-12 11:05:00,43.59,43.65,43.58,43.6,10900.0,28.0509,28.0896,28.0445,28.0574,10900.0
2005-04-12 11:10:00,43.61,43.67,43.6,43.67,4200.0,28.0638,28.1024,28.0574,28.1024,4200.0
2005-04-12 11:15:00,43.68,43.75,43.67,43.72,4700.0,28.1089,28.1539,28.1024,28.1346,4700.0
2005-04-12 11:20:00,43.69,43.73,43.69,43.73,2000.0,28.1153,28.141,28.1153,28.141,2000.0
2005-04-12 11:25:00,43.75,43.75,43.72,43.72,2200.0,28.1539,28.1539,28.1346,28.1346,2200.0
2005-04-12 11:30:00,43.73,43.73,43.73,43.73,1000.0,28.141,28.141,28.141,28.141,1000.0
2005-04-12 11:35:00,43.7,43.7,43.69,43.69,700.0,28.1217,28.1217,28.1153,28.1153,700.0
2005-04-12 11:40:00,43.66,43.66,43.64,43.65,1100.0,28.096,28.096,28.0831,28.0896,1100.0
2005-04-12 11:45:00,43.64,43.65,43.64,43.65,1200.0,28.0831,28.0896,28.0831,28.0896,1200.0
2005-04-12 11:50:00,43.65,43.69,43.65,43.66,3800.0,28.0896,28.1153,28.0896,28.096,3800.0
2005-04-12 11:55:00,43.65,43.65,43.64,43.64,800.0,28.0896,28.0896,28.0831,28.0831,800.0
2005-04-12 12:00:00,43.64,43.64,43.63,43.64,3900.0,28.0831,28.0831,28.0767,28.0831,3900.0
2005-04-12 12:05:00,43.64,43.64,43.63,43.63,200.0,28.0831,28.0831,28.0767,28.0767,200.0
2005-04-12 12:10:00,43.63,43.63,43.63,43.63,1100.0,28.0767,28.0767,28.0767,28.0767,1100.0
2005-04-12 12:15:00,43.63,43.64,43.6,43.6,2100.0,28.0767,28.0831,28.0574,28.0574,2100.0
2005-04-12 12:20:00,43.58,43.59,43.58,43.59,1100.0,28.0445,28.0509,28.0445,28.0509,1100.0
2005-04-12 12:25:00,43.58,43.59,43.57,43.58,7700.0,28.0445,28.0509,28.0381,28.0445,7700.0
2005-04-12 12:30:00,43.58,43.58,43.54,43.54,6900.0,28.0445,28.0445,28.0188,28.0188,6900.0
2005-04-12 12:35:00,43.54,43.55,43.47,43.55,8300.0,28.0188,28.0252,27.9737,28.0252,8300.0
2005-04-12 12:40:00,43.55,43.57,43.54,43.56,23500.0,28.0252,28.0381,28.0188,28.0316,23500.0
2005-04-12 12:45:00,43.56,43.58,43.56,43.57,11100.0,28.0316,28.0445,28.0316,28.0381,11100.0
2005-04-12 12:50:00,43.58,43.58,43.55,43.57,8100.0,28.0445,28.0445,28.0252,28.0381,8100.0
2005-04-12 12:55:00,43.56,43.57,43.46,43.46,10900.0,28.0316,28.0381,27.9673,27.9673,10900.0
2005-04-12 13:00:00,43.5,43.5,43.48,43.5,2800.0,27.993,27.993,27.9802,27.993,2800.0
2005-04-12 13:05:00,43.5,43.5,43.5,43.5,7400.0,27.993,27.993,27.993,27.993,7400.0
2005-04-12 13:10:00,43.5,43.56,43.5,43.56,15700.0,27.993,28.0316,27.993,28.0316,15700.0
2005-04-12 13:15:00,43.5,43.51,43.47,43.47,5900.0,27.993,27.9995,27.9737,27.9737,5900.0
2005-04-12 13:20:00,43.46,43.46,43.4,43.4,7300.0,27.9673,27.9673,27.9287,27.9287,7300.0
2005-04-12 13:25:00,43.4,43.45,43.4,43.45,4500.0,27.9287,27.9608,27.9287,27.9608,4500.0
2005-04-12 13:30:00,43.4,43.4,43.14,43.25,11100.0,27.9287,27.9287,27.7614,27.8321,11100.0
2005-04-12 13:35:00,43.29,43.3,43.25,43.27,3800.0,27.8579,27.8643,27.8321,27.845,3800.0
2005-04-12 13:40:00,43.31,43.33,43.28,43.29,36800.0,27.8708,27.8836,27.8515,27.8579,36800.0
2005-04-12 13:45:00,43.3,43.35,43.3,43.34,2500.0,27.8643,27.8965,27.8643,27.8901,2500.0
2005-04-12 13:50:00,43.35,43.35,43.35,43.35,2200.0,27.8965,27.8965,27.8965,27.8965,2200.0
2005-04-12 13:55:00,43.32,43.35,43.32,43.32,400.0,27.8772,27.8965,27.8772,27.8772,400.0
2005-04-12 14:00:00,43.32,43.32,43.29,43.3,700.0,27.8772,27.8772,27.8579,27.8643,700.0
2005-04-12 14:05:00,43.3,43.3,43.2,43.22,9200.0,27.8643,27.8643,27.8,27.8128,9200.0
2005-04-12 14:10:00,43.22,43.45,43.22,43.4,74500.0,27.8128,27.9608,27.8128,27.9287,74500.0
2005-04-12 14:15:00,43.41,43.41,43.36,43.36,11200.0,27.9351,27.9351,27.9029,27.9029,11200.0
2005-04-12 14:20:00,43.36,43.4,43.24,43.36,32900.0,27.9029,27.9287,27.8257,27.9029,32900.0
2005-04-12 14:25:00,43.36,43.44,43.31,43.31,7100.0,27.9029,27.9544,27.8708,27.8708,7100.0
2005-04-12 14:30:00,43.35,43.4,43.3,43.39,2700.0,27.8965,27.9287,27.8643,27.9222,2700.0
2005-04-12 14:35:00,43.35,43.35,43.3,43.33,3900.0,27.8965,27.8965,27.8643,27.8836,3900.0
2005-04-12 14:40:00,43.35,43.4,43.35,43.4,7000.0,27.8965,27.9287,27.8965,27.9287,7000.0
2005-04-12 14:45:00,43.4,43.43,43.4,43.43,500.0,27.9287,27.948,27.9287,27.948,500.0
2005-04-12 14:50:00,43.42,43.43,43.35,43.43,2100.0,27.9415,27.948,27.8965,27.948,2100.0
2005-04-12 14:55:00,43.44,43.6,43.44,43.6,10200.0,27.9544,28.0574,27.9544,28.0574,10200.0
2005-04-12 15:00:00,43.6,43.6,43.45,43.53,52100.0,28.0574,28.0574,27.9608,28.0123,52100.0
2005-04-12 15:05:00,43.52,43.6,43.5,43.54,45800.0,28.0059,28.0574,27.993,28.0188,45800.0
2005-04-12 15:10:00,43.51,43.51,43.35,43.37,9400.0,27.9995,27.9995,27.8965,27.9094,9400.0
2005-04-12 15:15:00,43.37,43.5,43.37,43.49,9400.0,27.9094,27.993,27.9094,27.9866,9400.0
2005-04-12 15:20:00,43.49,43.5,43.47,43.49,5200.0,27.9866,27.993,27.9737,27.9866,5200.0
2005-04-12 15:25:00,43.5,43.6,43.5,43.59,7400.0,27.993,28.0574,27.993,28.0509,7400.0
2005-04-12 15:30:00,43.63,43.75,43.62,43.69,33800.0,28.0767,28.1539,28.0702,28.1153,33800.0
2005-04-12 15:35:00,43.71,43.76,43.65,43.75,20100.0,28.1282,28.1603,28.0896,28.1539,20100.0
2005-04-12 15:40:00,43.75,43.79,43.65,43.7,11500.0,28.1539,28.1796,28.0896,28.1217,11500.0
2005-04-12 15:45:00,43.75,43.8,43.71,43.75,23600.0,28.1539,28.1861,28.1282,28.1539,23600.0
2005-04-12 15:50:00,43.77,43.89,43.77,43.8,11300.0,28.1668,28.244,28.1668,28.1861,11300.0
2005-04-12 15:55:00,43.8,44.0,43.76,43.96,51000.0,28.1861,28.3148,28.1603,28.289,51000.0
2005-04-13 09:30:00,43.95,44.0,43.85,43.9,16000.0,28.2826,28.3148,28.2183,28.2504,16000.0
2005-04-13 09:35:00,43.93,44.19,43.93,44.19,9900.0,28.2697,28.4371,28.2697,28.4371,9900.0
2005-04-13 09:40:00,44.22,44.6,44.22,44.6,14500.0,28.4564,28.7009,28.4564,28.7009,14500.0
2005-04-13 09:45:00,44.65,44.78,44.5,44.6,32600.0,28.7331,28.8167,28.6365,28.7009,32600.0
2005-04-13 09:50:00,44.56,44.85,44.55,44.8,49700.0,28.6752,28.8618,28.6687,28.8296,49700.0
2005-04-13 09:55:00,44.76,44.85,44.75,44.75,38500.0,28.8039,28.8618,28.7974,28.7974,38500.0
2005-04-13 10:00:00,44.76,44.8,44.66,44.68,9700.0,28.8039,28.8296,28.7395,28.7524,9700.0
2005-04-13 10:05:00,44.72,44.73,44.5,44.51,11600.0,28.7781,28.7846,28.6365,28.643,11600.0
2005-04-13 10:10:00,44.51,44.6,44.5,44.5,4700.0,28.643,28.7009,28.6365,28.6365,4700.0
2005-04-13 10:15:00,44.51,44.6,44.5,44.6,2300.0,28.643,28.7009,28.6365,28.7009,2300.0
2005-04-13 10:20:00,44.58,44.65,44.5,44.55,13700.0,28.688,28.7331,28.6365,28.6687,13700.0
2005-04-13 10:25:00,44.53,44.54,44.5,44.5,6800.0,28.6558,28.6623,28.6365,28.6365,6800.0
2005-04-13 10:30:00,44.51,44.65,44.51,44.65,9100.0,28.643,28.7331,28.643,28.7331,9100.0
2005-04-13 10:35:00,44.65,44.65,44.52,44.6,7000.0,28.7331,28.7331,28.6494,28.7009,7000.0
2005-04-13 10:40:00,44.6,44.65,44.6,44.65,2300.0,28.7009,28.7331,28.7009,28.7331,2300.0
2005-04-13 10:45:00,44.66,44.68,44.55,44.55,2700.0,28.7395,28.7524,28.6687,28.6687,2700.0
2005-04-13 10:50:00,44.55,44.57,44.5,44.5,5500.0,28.6687,28.6816,28.6365,28.6365,5500.0
2005-04-13 10:55:00,44.5,44.5,44.5,44.5,3700.0,28.6365,28.6365,28.6365,28.6365,3700.0
2005-04-13 11:00:00,44.5,44.5,44.5,44.5,1700.0,28.6365,28.6365,28.6365,28.6365,1700.0
2005-04-13 11:05:00,44.5,44.5,44.44,44.44,14000.0,28.6365,28.6365,28.5979,28.5979,14000.0
2005-04-13 11:10:00,44.45,44.45,44.3,44.4,13400.0,28.6044,28.6044,28.5078,28.5722,13400.0
2005-04-13 11:15:00,44.4,44.4,44.25,44.25,8700.0,28.5722,28.5722,28.4757,28.4757,8700.0
2005-04-13 11:20:00,44.26,44.26,44.05,44.09,14200.0,28.4821,28.4821,28.347,28.3727,14200.0
2005-04-13 11:25:00,44.12,44.15,44.04,44.06,8200.0,28.392,28.4113,28.3405,28.3534,8200.0
2005-04-13 11:30:00,44.04,44.11,44.04,44.11,10600.0,28.3405,28.3856,28.3405,28.3856,10600.0
2005-04-13 11:35:00,44.13,44.15,44.04,44.04,7700.0,28.3984,28.4113,28.3405,28.3405,7700.0
2005-04-13 11:40:00,44.04,44.04,43.95,43.95,4700.0,28.3405,28.3405,28.2826,28.2826,4700.0
2005-04-13 11:45:00,43.9,44.0,43.9,43.95,5300.0,28.2504,28.3148,28.2504,28.2826,5300.0
2005-04-13 11:50:00,43.94,44.04,43.94,44.04,6200.0,28.2762,28.3405,28.2762,28.3405,6200.0
2005-04-13 11:55:00,44.03,44.03,43.97,44.02,4500.0,28.3341,28.3341,28.2955,28.3277,4500.0
2005-04-13 12:00:00,44.0,44.05,44.0,44.04,1300.0,28.3148,28.347,28.3148,28.3405,1300.0
2005-04-13 12:05:00,44.05,44.05,43.98,43.99,1200.0,28.347,28.347,28.3019,28.3083,1200.0
2005-04-13 12:10:00,43.96,44.0,43.95,43.95,1400.0,28.289,28.3148,28.2826,28.2826,1400.0
2005-04-13 12:15:00,43.99,44.04,43.97,43.97,3200.0,28.3083,28.3405,28.2955,28.2955,3200.0
2005-04-13 12:20:00,44.0,44.01,43.99,43.99,2300.0,28.3148,28.3212,28.3083,28.3083,2300.0
2005-04-13 12:25:00,44.0,44.01,44.0,44.01,3500.0,28.3148,28.3212,28.3148,28.3212,3500.0
2005-04-13 12:30:00,44.0,44.02,44.0,44.01,6600.0,28.3148,28.3277,28.3148,28.3212,6600.0
2005-04-13 12:35:00,44.0,44.03,44.0,44.03,2000.0,28.3148,28.3341,28.3148,28.3341,2000.0
2005-04-13 12:40:00,44.02,44.03,44.02,44.03,2800.0,28.3277,28.3341,28.3277,28.3341,2800.0
2005-04-13 12:45:00,44.05,44.1,44.03,44.1,5300.0,28.347,28.3791,28.3341,28.3791,5300.0
2005-04-13 12:50:00,44.1,44.1,44.1,44.1,2200.0,28.3791,28.3791,28.3791,28.3791,2200.0
2005-04-13 12:55:00,44.1,44.19,44.1,44.1,1800.0,28.3791,28.4371,28.3791,28.3791,1800.0
2005-04-13 13:00:00,44.12,44.25,44.12,44.13,4100.0,28.392,28.4757,28.392,28.3984,4100.0
2005-04-13 13:05:00,44.16,44.16,44.1,44.1,1000.0,28.4177,28.4177,28.3791,28.3791,1000.0
2005-04-13 13:10:00,44.1,44.11,44.1,44.1,5300.0,28.3791,28.3856,28.3791,28.3791,5300.0
2005-04-13 13:15:00,44.1,44.1,44.09,44.09,1900.0,28.3791,28.3791,28.3727,28.3727,1900.0
2005-04-13 13:20:00,44.04,44.05,44.0,44.0,1800.0,28.3405,28.347,28.3148,28.3148,1800.0
2005-04-13 13:25:00,44.0,44.01,44.0,44.0,5400.0,28.3148,28.3212,28.3148,28.3148,5400.0
2005-04-13 13:30:00,43.98,44.0,43.95,43.99,8600.0,28.3019,28.3148,28.2826,28.3083,8600.0
2005-04-13 13:35:00,43.93,44.0,43.93,43.99,6600.0,28.2697,28.3148,28.2697,28.3083,6600.0
2005-04-13 13:40:00,43.99,43.99,43.85,43.92,17500.0,28.3083,28.3083,28.2183,28.2633,17500.0
2005-04-13 13:45:00,43.86,43.87,43.75,43.81,21500.0,28.2247,28.2311,28.1539,28.1925,21500.0
2005-04-13 13:50:00,43.81,43.95,43.81,43.91,5000.0,28.1925,28.2826,28.1925,28.2569,5000.0
2005-04-13 13:55:00,43.91,43.94,43.91,43.91,10700.0,28.2569,28.2762,28.2569,28.2569,10700.0
2005-04-13 14:00:00,43.88,44.0,43.88,44.0,6500.0,28.2376,28.3148,28.2376,28.3148,6500.0
2005-04-13 14:05:00,43.97,44.1,43.97,44.1,12700.0,28.2955,28.3791,28.2955,28.3791,12700.0
2005-04-13 14:10:00,44.09,44.14,44.0,44.0,7400.0,28.3727,28.4049,28.3148,28.3148,7400.0
2005-04-13 14:15:00,44.0,44.1,44.0,44.1,17800.0,28.3148,28.3791,28.3148,28.3791,17800.0
2005-04-13 14:20:00,44.06,44.11,44.06,44.11,35700.0,28.3534,28.3856,28.3534,28.3856,35700.0
2005-04-13 14:25:00,44.11,44.11,44.0,44.0,9900.0,28.3856,28.3856,28.3148,28.3148,9900.0
2005-04-13 14:30:00,44.02,44.1,44.0,44.08,9500.0,28.3277,28.3791,28.3148,28.3663,9500.0
2005-04-13 14:35:00,44.08,44.08,44.01,44.01,10000.0,28.3663,28.3663,28.3212,28.3212,10000.0
2005-04-13 14:40:00,44.01,44.1,44.01,44.1,4000.0,28.3212,28.3791,28.3212,28.3791,4000.0
2005-04-13 14:45:00,44.09,44.09,43.98,43.99,3800.0,28.3727,28.3727,28.3019,28.3083,3800.0
2005-04-13 14:50:00,43.95,43.98,43.95,43.95,3600.0,28.2826,28.3019,28.2826,28.2826,3600.0
2005-04-13 14:55:00,43.95,44.0,43.95,43.99,12600.0,28.2826,28.3148,28.2826,28.3083,12600.0
2005-04-13 15:00:00,44.0,44.04,43.99,44.01,9500.0,28.3148,28.3405,28.3083,28.3212,9500.0
2005-04-13 15:05:00,44.0,44.05,43.99,44.05,21500.0,28.3148,28.347,28.3083,28.347,21500.0
2005-04-13 15:10:00,44.0,44.0,44.0,44.0,200.0,28.3148,28.3148,28.3148,28.3148,200.0
2005-04-13 15:15:00,44.01,44.2,44.01,44.2,18500.0,28.3212,28.4435,28.3212,28.4435,18500.0
2005-04-13 15:20:00,44.09,44.2,44.09,44.11,24200.0,28.3727,28.4435,28.3727,28.3856,24200.0
2005-04-13 15:25:00,44.1,44.13,44.1,44.12,1600.0,28.3791,28.3984,28.3791,28.392,1600.0
2005-04-13 15:30:00,44.16,44.16,44.12,44.12,1200.0,28.4177,28.4177,28.392,28.392,1200.0
2005-04-13 15:35:00,44.13,44.13,44.07,44.07,1900.0,28.3984,28.3984,28.3598,28.3598,1900.0
2005-04-13 15:40:00,44.0,44.01,44.0,44.01,4800.0,28.3148,28.3212,28.3148,28.3212,4800.0
2005-04-13 15:45:00,44.01,44.01,43.98,43.99,1500.0,28.3212,28.3212,28.3019,28.3083,1500.0
2005-04-13 15:50:00,44.03,44.07,44.02,44.07,6500.0,28.3341,28.3598,28.3277,28.3598,6500.0
2005-04-13 15:55:00,44.06,44.15,44.0,44.0,11000.0,28.3534,28.4113,28.3148,28.3148,11000.0
2005-04-14 09:30:00,44.01,44.2,44.0,44.17,12500.0,28.3212,28.4435,28.3148,28.4242,12500.0
2005-04-14 09:35:00,44.17,44.18,44.12,44.13,11200.0,28.4242,28.4306,28.392,28.3984,11200.0
2005-04-14 09:40:00,44.15,44.21,44.15,44.21,7000.0,28.4113,28.4499,28.4113,28.4499,7000.0
2005-04-14 09:45:00,44.21,44.22,44.14,44.18,10500.0,28.4499,28.4564,28.4049,28.4306,10500.0
2005-04-14 09:50:00,44.1,44.11,44.03,44.03,8000.0,28.3791,28.3856,28.3341,28.3341,8000.0
2005-04-14 09:55:00,44.03,44.05,44.03,44.05,8200.0,28.3341,28.347,28.3341,28.347,8200.0
2005-04-14 10:00:00,44.05,44.05,44.0,44.0,132500.0,28.347,28.347,28.3148,28.3148,132500.0
2005-04-14 10:05:00,44.0,44.0,43.82,43.9,22200.0,28.3148,28.3148,28.199,28.2504,22200.0
2005-04-14 10:10:00,43.95,43.95,43.75,43.75,16900.0,28.2826,28.2826,28.1539,28.1539,16900.0
2005-04-14 10:15:00,43.75,43.75,43.5,43.5,62500.0,28.1539,28.1539,27.993,27.993,62500.0
2005-04-14 10:20:00,43.5,43.51,43.3,43.37,25700.0,27.993,27.9995,27.8643,27.9094,25700.0
2005-04-14 10:25:00,43.39,43.5,43.38,43.48,3800.0,27.9222,27.993,27.9158,27.9802,3800.0
2005-04-14 10:30:00,43.48,43.5,43.38,43.4,34500.0,27.9802,27.993,27.9158,27.9287,34500.0
2005-04-14 10:35:00,43.37,43.42,43.35,43.4,10300.0,27.9094,27.9415,27.8965,27.9287,10300.0
2005-04-14 10:40:00,43.41,43.55,43.37,43.52,16500.0,27.9351,28.0252,27.9094,28.0059,16500.0
2005-04-14 10:45:00,43.51,43.52,43.3,43.3,46100.0,27.9995,28.0059,27.8643,27.8643,46100.0
2005-04-14 10:50:00,43.23,43.3,43.1,43.3,22100.0,27.8193,27.8643,27.7356,27.8643,22100.0
2005-04-14 10:55:00,43.26,43.26,43.26,43.26,300.0,27.8386,27.8386,27.8386,27.8386,300.0
2005-04-14 11:00:00,43.31,43.33,43.26,43.32,12200.0,27.8708,27.8836,27.8386,27.8772,12200.0
2005-04-14 11:05:00,43.31,43.4,43.3,43.4,15900.0,27.8708,27.9287,27.8643,27.9287,15900.0
2005-04-14 11:10:00,43.34,43.34,43.3,43.3,34100.0,27.8901,27.8901,27.8643,27.8643,34100.0
2005-04-14 11:15:00,43.3,43.31,43.25,43.25,7900.0,27.8643,27.8708,27.8321,27.8321,7900.0
2005-04-14 11:20:00,43.25,43.3,43.25,43.3,3100.0,27.8321,27.8643,27.8321,27.8643,3100.0
2005-04-14 11:25:00,43.3,43.3,43.27,43.3,9600.0,27.8643,27.8643,27.845,27.8643,9600.0
2005-04-14 11:30:00,43.29,43.29,43.2,43.21,20100.0,27.8579,27.8579,27.8,27.8064,20100.0
2005-04-14 11:35:00,43.25,43.34,43.25,43.31,8500.0,27.8321,27.8901,27.8321,27.8708,8500.0
2005-04-14 11:40:00,43.3,43.3,43.25,43.26,8900.0,27.8643,27.8643,27.8321,27.8386,8900.0
2005-04-14 11:45:00,43.27,43.29,43.27,43.28,5500.0,27.845,27.8579,27.845,27.8515,5500.0
2005-04-14 11:50:00,43.27,43.28,43.27,43.28,1000.0,27.845,27.8515,27.845,27.8515,1000.0
2005-04-14 11:55:00,43.27,43.28,43.27,43.27,11800.0,27.845,27.8515,27.845,27.845,11800.0
2005-04-14 12:00:00,43.27,43.3,43.27,43.3,12300.0,27.845,27.8643,27.845,27.8643,12300.0
2005-04-14 12:05:00,43.31,43.37,43.29,43.37,8100.0,27.8708,27.9094,27.8579,27.9094,8100.0
2005-04-14 12:10:00,43.3,43.33,43.29,43.3,2300.0,27.8643,27.8836,27.8579,27.8643,2300.0
2005-04-14 12:15:00,43.32,43.32,43.3,43.31,3100.0,27.8772,27.8772,27.8643,27.8708,3100.0
2005-04-14 12:20:00,43.3,43.3,43.3,43.3,3000.0,27.8643,27.8643,27.8643,27.8643,3000.0
2005-04-14 12:25:00,43.3,43.3,43.3,43.3,2200.0,27.8643,27.8643,27.8643,27.8643,2200.0
2005-04-14 12:30:00,43.3,43.31,43.3,43.31,2900.0,27.8643,27.8708,27.8643,27.8708,2900.0
2005-04-14 12:35:00,43.31,43.32,43.3,43.3,6400.0,27.8708,27.8772,27.8643,27.8643,6400.0
2005-04-14 12:40:00,43.3,43.3,43.3,43.3,14600.0,27.8643,27.8643,27.8643,27.8643,14600.0
2005-04-14 12:45:00,43.31,43.31,43.28,43.28,700.0,27.8708,27.8708,27.8515,27.8515,700.0
2005-04-14 12:50:00,43.25,43.29,43.25,43.29,200.0,27.8321,27.8579,27.8321,27.8579,200.0
2005-04-14 12:55:00,43.24,43.25,43.2,43.21,1400.0,27.8257,27.8321,27.8,27.8064,1400.0
2005-04-14 13:00:00,43.21,43.21,43.15,43.16,3400.0,27.8064,27.8064,27.7678,27.7742,3400.0
2005-04-14 13:05:00,43.16,43.16,43.11,43.11,700.0,27.7742,27.7742,27.7421,27.7421,700.0
2005-04-14 13:10:00,43.11,43.11,43.1,43.11,4200.0,27.7421,27.7421,27.7356,27.7421,4200.0
2005-04-14 13:15:00,43.1,43.1,43.03,43.1,25000.0,27.7356,27.7356,27.6906,27.7356,25000.0
2005-04-14 13:20:00,43.1,43.11,43.02,43.06,9100.0,27.7356,27.7421,27.6841,27.7099,9100.0
2005-04-14 13:25:00,43.05,43.06,43.0,43.05,27900.0,27.7034,27.7099,27.6713,27.7034,27900.0
2005-04-14 13:30:00,43.01,43.06,43.01,43.06,36700.0,27.6777,27.7099,27.6777,27.7099,36700.0
2005-04-14 13:35:00,43.0,43.06,42.9,43.06,30300.0,27.6713,27.7099,27.6069,27.7099,30300.0
2005-04-14 13:40:00,43.05,43.11,42.8,42.8,42600.0,27.7034,27.7421,27.5426,27.5426,42600.0
2005-04-14 13:45:00,42.81,42.88,42.71,42.83,13400.0,27.549,27.594,27.4846,27.5619,13400.0
2005-04-14 13:50:00,42.81,43.0,42.81,43.0,48100.0,27.549,27.6713,27.549,27.6713,48100.0
2005-04-14 13:55:00,43.04,43.12,43.03,43.12,10800.0,27.697,27.7485,27.6906,27.7485,10800.0
2005-04-14 14:00:00,43.12,43.23,43.12,43.23,10100.0,27.7485,27.8193,27.7485,27.8193,10100.0
2005-04-14 14:05:00,43.22,43.25,43.22,43.25,4900.0,27.8128,27.8321,27.8128,27.8321,4900.0
2005-04-14 14:10:00,43.24,43.28,43.23,43.27,11100.0,27.8257,27.8515,27.8193,27.845,11100.0
2005-04-14 14:15:00,43.3,43.39,43.3,43.39,8000.0,27.8643,27.9222,27.8643,27.9222,8000.0
2005-04-14 14:20:00,43.38,43.55,43.38,43.55,28900.0,27.9158,28.0252,27.9158,28.0252,28900.0
2005-04-14 14:25:00,43.51,43.54,43.5,43.53,11700.0,27.9995,28.0188,27.993,28.0123,11700.0
2005-04-14 14:30:00,43.51,43.51,43.38,43.39,5900.0,27.9995,27.9995,27.9158,27.9222,5900.0
2005-04-14 14:35:00,43.37,43.37,43.3,43.34,1700.0,27.9094,27.9094,27.8643,27.8901,1700.0
2005-04-14 14:40:00,43.32,43.32,43.3,43.3,11100.0,27.8772,27.8772,27.8643,27.8643,11100.0
2005-04-14 14:45:00,43.33,43.38,43.33,43.38,4400.0,27.8836,27.9158,27.8836,27.9158,4400.0
2005-04-14 14:50:00,43.34,43.37,43.34,43.34,1400.0,27.8901,27.9094,27.8901,27.8901,1400.0
2005-04-14 14:55:00,43.35,43.36,43.32,43.35,14300.0,27.8965,27.9029,27.8772,27.8965,14300.0
2005-04-14 15:00:00,43.31,43.32,43.3,43.3,2300.0,27.8708,27.8772,27.8643,27.8643,2300.0
2005-04-14 15:05:00,43.33,43.33,43.3,43.33,4900.0,27.8836,27.8836,27.8643,27.8836,4900.0
2005-04-14 15:10:00,43.3,43.34,43.27,43.3,44100.0,27.8643,27.8901,27.845,27.8643,44100.0
2005-04-14 15:15:00,43.28,43.31,43.25,43.25,14700.0,27.8515,27.8708,27.8321,27.8321,14700.0
2005-04-14 15:20:00,43.25,43.29,43.24,43.26,8700.0,27.8321,27.8579,27.8257,27.8386,8700.0
2005-04-14 15:25:00,43.29,43.3,43.28,43.3,2800.0,27.8579,27.8643,27.8515,27.8643,2800.0
2005-04-14 15:30:00,43.31,43.4,43.3,43.39,4900.0,27.8708,27.9287,27.8643,27.9222,4900.0
2005-04-14 15:35:00,43.38,43.39,43.36,43.36,1300.0,27.9158,27.9222,27.9029,27.9029,1300.0
2005-04-14 15:40:00,43.35,43.35,43.3,43.31,11200.0,27.8965,27.8965,27.8643,27.8708,11200.0
2005-04-14 15:45:00,43.32,43.41,43.32,43.4,12900.0,27.8772,27.9351,27.8772,27.9287,12900.0
2005-04-14 15:50:00,43.45,43.45,43.2,43.3,20700.0,27.9608,27.9608,27.8,27.8643,20700.0
2005-04-14 15:55:00,43.35,43.39,43.3,43.31,9800.0,27.8965,27.9222,27.8643,27.8708,9800.0
2005-04-15 09:30:00,43.05,43.21,43.05,43.13,7600.0,27.7034,27.8064,27.7034,27.7549,7600.0
2005-04-15 09:35:00,43.15,43.15,42.9,43.01,21200.0,27.7678,27.7678,27.6069,27.6777,21200.0
2005-04-15 09:40:00,43.0,43.04,42.9,43.0,18900.0,27.6713,27.697,27.6069,27.6713,18900.0
2005-04-15 09:45:00,43.0,43.0,42.65,42.67,31000.0,27.6713,27.6713,27.446,27.4589,31000.0
2005-04-15 09:50:00,42.72,42.84,42.65,42.8,65600.0,27.4911,27.5683,27.446,27.5426,65600.0
2005-04-15 09:55:00,42.81,42.85,42.66,42.73,42500.0,27.549,27.5747,27.4525,27.4975,42500.0
2005-04-15 10:00:00,42.7,42.76,42.65,42.74,9200.0,27.4782,27.5168,27.446,27.504,9200.0
2005-04-15 10:05:00,42.74,42.75,42.74,42.75,2200.0,27.504,27.5104,27.504,27.5104,2200.0
2005-04-15 10:10:00,42.75,42.75,42.71,42.72,4400.0,27.5104,27.5104,27.4846,27.4911,4400.0
2005-04-15 10:15:00,42.7,42.82,42.7,42.72,17100.0,27.4782,27.5554,27.4782,27.4911,17100.0
2005-04-15 10:20:00,42.72,42.74,42.71,42.74,11400.0,27.4911,27.504,27.4846,27.504,11400.0
2005-04-15 10:25:00,42.74,42.74,42.41,42.69,71700.0,27.504,27.504,27.2916,27.4718,71700.0
2005-04-15 10:30:00,42.68,42.75,42.65,42.7,24200.0,27.4653,27.5104,27.446,27.4782,24200.0
2005-04-15 10:35:00,42.72,42.8,42.7,42.77,28900.0,27.4911,27.5426,27.4782,27.5233,28900.0
2005-04-15 10:40:00,42.83,42.87,42.8,42.8,14600.0,27.5619,27.5876,27.5426,27.5426,14600.0
2005-04-15 10:45:00,42.81,42.85,42.8,42.83,25900.0,27.549,27.5747,27.5426,27.5619,25900.0
2005-04-15 10:50:00,42.84,42.85,42.83,42.84,4100.0,27.5683,27.5747,27.5619,27.5683,4100.0
2005-04-15 10:55:00,42.83,42.87,42.8,42.84,6100.0,27.5619,27.5876,27.5426,27.5683,6100.0
2005-04-15 11:00:00,42.84,42.87,42.8,42.81,111900.0,27.5683,27.5876,27.5426,27.549,111900.0
2005-04-15 11:05:00,42.8,42.83,42.76,42.8,11500.0,27.5426,27.5619,27.5168,27.5426,11500.0
2005-04-15 11:10:00,42.81,42.84,42.81,42.83,3400.0,27.549,27.5683,27.549,27.5619,3400.0
2005-04-15 11:15:00,42.84,42.84,42.81,42.82,1300.0,27.5683,27.5683,27.549,27.5554,1300.0
2005-04-15 11:20:00,42.8,42.81,42.78,42.78,1100.0,27.5426,27.549,27.5297,27.5297,1100.0
2005-04-15 11:25:00,42.78,42.82,42.78,42.82,2000.0,27.5297,27.5554,27.5297,27.5554,2000.0
2005-04-15 11:30:00,42.78,42.78,42.76,42.77,9400.0,27.5297,27.5297,27.5168,27.5233,9400.0
2005-04-15 11:35:00,42.77,42.77,42.65,42.7,13800.0,27.5233,27.5233,27.446,27.4782,13800.0
2005-04-15 11:40:00,42.7,42.7,42.67,42.69,3900.0,27.4782,27.4782,27.4589,27.4718,3900.0
2005-04-15 11:45:00,42.66,42.66,42.52,42.52,9800.0,27.4525,27.4525,27.3624,27.3624,9800.0
2005-04-15 11:50:00,42.5,42.5,42.11,42.12,33400.0,27.3495,27.3495,27.0985,27.105,33400.0
2005-04-15 11:55:00,42.11,42.12,41.8,42.04,92200.0,27.0985,27.105,26.899,27.0535,92200.0
2005-04-15 12:00:00,42.05,42.05,41.98,41.98,39800.0,27.0599,27.0599,27.0149,27.0149,39800.0
2005-04-15 12:05:00,41.96,42.02,41.93,41.97,11800.0,27.002,27.0406,26.9827,27.0084,11800.0
2005-04-15 12:10:00,41.95,41.96,41.93,41.94,5800.0,26.9956,27.002,26.9827,26.9891,5800.0
2005-04-15 12:15:00,41.94,41.95,41.92,41.95,11700.0,26.9891,26.9956,26.9763,26.9956,11700.0
2005-04-15 12:20:00,41.95,42.09,41.94,42.09,11100.0,26.9956,27.0857,26.9891,27.0857,11100.0
2005-04-15 12:25:00,42.09,42.11,42.05,42.1,28200.0,27.0857,27.0985,27.0599,27.0921,28200.0
2005-04-15 12:30:00,42.11,42.51,42.11,42.43,40500.0,27.0985,27.3559,27.0985,27.3045,40500.0
2005-04-15 12:35:00,42.43,42.56,42.4,42.49,11400.0,27.3045,27.3881,27.2852,27.3431,11400.0
2005-04-15 12:40:00,42.41,42.41,42.15,42.16,13900.0,27.2916,27.2916,27.1243,27.1307,13900.0
2005-04-15 12:45:00,42.14,42.14,42.07,42.07,8000.0,27.1178,27.1178,27.0728,27.0728,8000.0
2005-04-15 12:50:00,42.07,42.1,42.0,42.0,5800.0,27.0728,27.0921,27.0277,27.0277,5800.0
2005-04-15 12:55:00,42.0,42.09,41.99,42.0,5300.0,27.0277,27.0857,27.0213,27.0277,5300.0
2005-04-15 13:00:00,42.05,42.1,42.0,42.01,2400.0,27.0599,27.0921,27.0277,27.0342,2400.0
2005-04-15 13:05:00,42.0,42.1,42.0,42.1,1600.0,27.0277,27.0921,27.0277,27.0921,1600.0
2005-04-15 13:10:00,42.1,42.1,42.04,42.1,1600.0,27.0921,27.0921,27.0535,27.0921,1600.0
2005-04-15 13:15:00,42.1,42.12,42.09,42.09,2600.0,27.0921,27.105,27.0857,27.0857,2600.0
2005-04-15 13:20:00,42.1,42.1,41.99,42.02,6900.0,27.0921,27.0921,27.0213,27.0406,6900.0
2005-04-15 13:25:00,42.02,42.03,42.0,42.0,6900.0,27.0406,27.0471,27.0277,27.0277,6900.0
2005-04-15 13:30:00,41.97,41.99,41.96,41.99,1400.0,27.0084,27.0213,27.002,27.0213,1400.0
2005-04-15 13:35:00,41.99,42.0,41.98,41.99,2400.0,27.0213,27.0277,27.0149,27.0213,2400.0
2005-04-15 13:40:00,41.99,42.0,41.96,42.0,3300.0,27.0213,27.0277,27.002,27.0277,3300.0
2005-04-15 13:45:00,41.98,41.98,41.93,41.93,2000.0,27.0149,27.0149,26.9827,26.9827,2000.0
2005-04-15 13:50:00,41.94,41.95,41.93,41.94,1500.0,26.9891,26.9956,26.9827,26.9891,1500.0
2005-04-15 13:55:00,41.92,41.93,41.92,41.93,400.0,26.9763,26.9827,26.9763,26.9827,400.0
2005-04-15 14:00:00,41.93,41.96,41.93,41.95,1800.0,26.9827,27.002,26.9827,26.9956,1800.0
2005-04-15 14:05:00,41.95,41.95,41.91,41.93,1800.0,26.9956,26.9956,26.9698,26.9827,1800.0
2005-04-15 14:10:00,41.92,41.93,41.92,41.93,2300.0,26.9763,26.9827,26.9763,26.9827,2300.0
2005-04-15 14:15:00,41.93,41.95,41.83,41.84,29800.0,26.9827,26.9956,26.9184,26.9248,29800.0
2005-04-15 14:20:00,41.82,41.9,41.8,41.89,16100.0,26.9119,26.9634,26.899,26.957,16100.0
2005-04-15 14:25:00,41.9,41.94,41.9,41.91,3900.0,26.9634,26.9891,26.9634,26.9698,3900.0
2005-04-15 14:30:00,41.9,41.9,41.8,41.8,27000.0,26.9634,26.9634,26.899,26.899,27000.0
2005-04-15 14:35:00,41.8,41.81,41.51,41.55,52400.0,26.899,26.9055,26.7124,26.7382,52400.0
2005-04-15 14:40:00,41.55,41.76,41.45,41.7,37700.0,26.7382,26.8733,26.6738,26.8347,37700.0
2005-04-15 14:45:00,41.7,41.77,41.69,41.7,3500.0,26.8347,26.8797,26.8283,26.8347,3500.0
2005-04-15 14:50:00,41.7,41.7,41.46,41.52,26000.0,26.8347,26.8347,26.6802,26.7189,26000.0
2005-04-15 14:55:00,41.55,41.69,41.55,41.69,6800.0,26.7382,26.8283,26.7382,26.8283,6800.0
2005-04-15 15:00:00,41.65,41.68,41.58,41.58,4600.0,26.8025,26.8218,26.7575,26.7575,4600.0
2005-04-15 15:05:00,41.58,41.58,41.33,41.34,29100.0,26.7575,26.7575,26.5966,26.603,29100.0
2005-04-15 15:10:00,41.34,41.34,41.01,41.08,39800.0,26.603,26.603,26.3907,26.4357,39800.0
2005-04-15 15:15:00,41.09,41.23,41.07,41.18,12500.0,26.4421,26.5322,26.4293,26.5001,12500.0
2005-04-15 15:20:00,41.18,41.21,41.14,41.14,11800.0,26.5001,26.5194,26.4743,26.4743,11800.0
2005-04-15 15:25:00,41.16,41.16,41.01,41.01,26700.0,26.4872,26.4872,26.3907,26.3907,26700.0
2005-04-15 15:30:00,41.02,41.2,41.01,41.11,21900.0,26.3971,26.5129,26.3907,26.455,21900.0
2005-04-15 15:35:00,41.13,41.13,40.76,40.98,60600.0,26.4679,26.4679,26.2298,26.3714,60600.0
2005-04-15 15:40:00,41.0,41.0,40.8,40.86,38600.0,26.3842,26.3842,26.2555,26.2941,38600.0
2005-04-15 15:45:00,40.87,40.89,40.62,40.67,23300.0,26.3006,26.3134,26.1397,26.1719,23300.0
2005-04-15 15:50:00,40.7,40.75,40.4,40.41,54500.0,26.1912,26.2234,25.9981,26.0046,54500.0
2005-04-15 15:55:00,40.41,40.82,40.4,40.75,70600.0,26.0046,26.2684,25.9981,26.2234,70600.0
2005-04-18 09:30:00,40.85,41.18,40.85,41.18,23900.0,26.2877,26.5001,26.2877,26.5001,23900.0
2005-04-18 09:35:00,41.25,41.35,41.15,41.34,17100.0,26.5451,26.6095,26.4808,26.603,17100.0
2005-04-18 09:40:00,41.23,41.24,41.19,41.2,65800.0,26.5322,26.5387,26.5065,26.5129,65800.0
2005-04-18 09:45:00,41.2,41.21,41.0,41.0,16600.0,26.5129,26.5194,26.3842,26.3842,16600.0
2005-04-18 09:50:00,41.02,41.09,40.9,40.91,46200.0,26.3971,26.4421,26.3199,26.3263,46200.0
2005-04-18 09:55:00,40.9,40.9,40.2,40.3,33100.0,26.3199,26.3199,25.8694,25.9338,33100.0
2005-04-18 10:00:00,40.2,40.63,40.2,40.55,35500.0,25.8694,26.1461,25.8694,26.0946,35500.0
2005-04-18 10:05:00,40.54,40.65,40.41,40.5,17800.0,26.0882,26.159,26.0046,26.0625,17800.0
2005-04-18 10:10:00,40.55,40.79,40.55,40.78,4400.0,26.0946,26.2491,26.0946,26.2427,4400.0
2005-04-18 10:15:00,40.78,40.78,40.4,40.49,14000.0,26.2427,26.2427,25.9981,26.056,14000.0
2005-04-18 10:20:00,40.47,40.63,40.44,40.48,7700.0,26.0432,26.1461,26.0239,26.0496,7700.0
2005-04-18 10:25:00,40.45,40.45,40.15,40.16,9300.0,26.0303,26.0303,25.8372,25.8437,9300.0
2005-04-18 10:30:00,40.2,40.32,40.16,40.16,12500.0,25.8694,25.9466,25.8437,25.8437,12500.0
2005-04-18 10:35:00,40.15,40.15,39.5,39.72,85400.0,25.8372,25.8372,25.419,25.5605,85400.0
2005-04-18 10:40:00,39.72,39.75,39.56,39.72,36400.0,25.5605,25.5798,25.4576,25.5605,36400.0
2005-04-18 10:45:00,39.65,39.75,39.51,39.75,23100.0,25.5155,25.5798,25.4254,25.5798,23100.0
2005-04-18 10:50:00,39.7,39.76,39.5,39.76,55000.0,25.5477,25.5863,25.419,25.5863,55000.0
2005-04-18 10:55:00,39.65,40.2,39.65,40.2,53000.0,25.5155,25.8694,25.5155,25.8694,53000.0
2005-04-18 11:00:00,40.13,40.2,40.0,40.07,26300.0,25.8244,25.8694,25.7407,25.7858,26300.0
2005-04-18 11:05:00,40.0,40.1,39.96,39.96,7800.0,25.7407,25.8051,25.715,25.715,7800.0
2005-04-18 11:10:00,39.91,39.91,39.7,39.8,34100.0,25.6828,25.6828,25.5477,25.612,34100.0
2005-04-18 11:15:00,39.8,39.88,39.75,39.85,13900.0,25.612,25.6635,25.5798,25.6442,13900.0
2005-04-18 11:20:00,39.85,39.99,39.85,39.99,8300.0,25.6442,25.7343,25.6442,25.7343,8300.0
2005-04-18 11:25:00,39.86,39.97,39.75,39.76,18300.0,25.6506,25.7214,25.5798,25.5863,18300.0
2005-04-18 11:30:00,39.8,39.9,39.8,39.88,21400.0,25.612,25.6764,25.612,25.6635,21400.0
2005-04-18 11:35:00,39.96,39.97,39.81,39.88,10300.0,25.715,25.7214,25.6184,25.6635,10300.0
2005-04-18 11:40:00,39.88,39.88,39.66,39.74,20700.0,25.6635,25.6635,25.5219,25.5734,20700.0
2005-04-18 11:45:00,39.79,39.79,39.7,39.75,11700.0,25.6056,25.6056,25.5477,25.5798,11700.0
2005-04-18 11:50:00,39.75,39.82,39.7,39.7,9200.0,25.5798,25.6249,25.5477,25.5477,9200.0
2005-04-18 11:55:00,39.68,39.78,39.67,39.76,7600.0,25.5348,25.5991,25.5284,25.5863,7600.0
2005-04-18 12:00:00,39.76,39.77,39.7,39.7,10200.0,25.5863,25.5927,25.5477,25.5477,10200.0
2005-04-18 12:05:00,39.75,39.75,39.65,39.65,12200.0,25.5798,25.5798,25.5155,25.5155,12200.0
2005-04-18 12:10:00,39.65,39.73,39.6,39.69,13700.0,25.5155,25.567,25.4833,25.5412,13700.0
2005-04-18 12:15:00,39.7,39.77,39.7,39.71,13600.0,25.5477,25.5927,25.5477,25.5541,13600.0
2005-04-18 12:20:00,39.7,39.75,39.7,39.7,6500.0,25.5477,25.5798,25.5477,25.5477,6500.0
2005-04-18 12:25:00,39.7,39.72,39.69,39.72,4000.0,25.5477,25.5605,25.5412,25.5605,4000.0
2005-04-18 12:30:00,39.72,39.75,39.7,39.71,4000.0,25.5605,25.5798,25.5477,25.5541,4000.0
2005-04-18 12:35:00,39.71,39.82,39.71,39.8,38500.0,25.5541,25.6249,25.5541,25.612,38500.0
2005-04-18 12:40:00,39.83,40.2,39.83,40.02,34400.0,25.6313,25.8694,25.6313,25.7536,34400.0
2005-04-18 12:45:00,40.1,40.1,40.02,40.04,6500.0,25.8051,25.8051,25.7536,25.7665,6500.0
2005-04-18 12:50:00,40.03,40.14,39.98,40.12,19700.0,25.76,25.8308,25.7278,25.8179,19700.0
2005-04-18 12:55:00,40.12,40.15,40.1,40.1,24500.0,25.8179,25.8372,25.8051,25.8051,24500.0
2005-04-18 13:00:00,40.1,40.14,39.91,39.97,25700.0,25.8051,25.8308,25.6828,25.7214,25700.0
2005-04-18 13:05:00,40.0,40.0,39.91,39.94,6000.0,25.7407,25.7407,25.6828,25.7021,6000.0
2005-04-18 13:10:00,39.91,39.94,39.9,39.9,2000.0,25.6828,25.7021,25.6764,25.6764,2000.0
2005-04-18 13:15:00,39.9,39.91,39.82,39.9,12200.0,25.6764,25.6828,25.6249,25.6764,12200.0
2005-04-18 13:20:00,39.9,39.94,39.85,39.94,45900.0,25.6764,25.7021,25.6442,25.7021,45900.0
2005-04-18 13:25:00,39.94,39.95,39.9,39.94,5400.0,25.7021,25.7085,25.6764,25.7021,5400.0
2005-04-18 13:30:00,39.91,39.96,39.9,39.96,5200.0,25.6828,25.715,25.6764,25.715,5200.0
2005-04-18 13:35:00,39.97,40.0,39.87,39.91,4600.0,25.7214,25.7407,25.6571,25.6828,4600.0
2005-04-18 13:40:00,39.89,39.94,39.86,39.92,4800.0,25.6699,25.7021,25.6506,25.6892,4800.0
2005-04-18 13:45:00,39.93,39.96,39.92,39.95,2600.0,25.6957,25.715,25.6892,25.7085,2600.0
2005-04-18 13:50:00,39.96,40.05,39.95,39.95,7800.0,25.715,25.7729,25.7085,25.7085,7800.0
2005-04-18 13:55:00,39.95,39.98,39.91,39.92,1500.0,25.7085,25.7278,25.6828,25.6892,1500.0
2005-04-18 14:00:00,39.93,39.94,39.9,39.91,4300.0,25.6957,25.7021,25.6764,25.6828,4300.0
2005-04-18 14:05:00,39.94,40.04,39.92,40.04,7100.0,25.7021,25.7665,25.6892,25.7665,7100.0
2005-04-18 14:10:00,40.04,40.04,39.95,39.95,5900.0,25.7665,25.7665,25.7085,25.7085,5900.0
2005-04-18 14:15:00,39.95,40.02,39.95,39.98,14800.0,25.7085,25.7536,25.7085,25.7278,14800.0
2005-04-18 14:20:00,40.0,40.0,39.88,39.95,9200.0,25.7407,25.7407,25.6635,25.7085,9200.0
2005-04-18 14:25:00,39.94,40.01,39.91,40.0,18000.0,25.7021,25.7471,25.6828,25.7407,18000.0
2005-04-18 14:30:00,40.01,40.01,39.96,39.96,7200.0,25.7471,25.7471,25.715,25.715,7200.0
2005-04-18 14:35:00,39.97,39.99,39.89,39.95,5300.0,25.7214,25.7343,25.6699,25.7085,5300.0
2005-04-18 14:40:00,39.94,39.99,39.93,39.96,2900.0,25.7021,25.7343,25.6957,25.715,2900.0
2005-04-18 14:45:00,39.97,39.99,39.95,39.96,2800.0,25.7214,25.7343,25.7085,25.715,2800.0
2005-04-18 14:50:00,39.95,40.07,39.95,40.07,8000.0,25.7085,25.7858,25.7085,25.7858,8000.0
2005-04-18 14:55:00,40.02,40.1,40.02,40.06,8300.0,25.7536,25.8051,25.7536,25.7793,8300.0
2005-04-18 15:00:00,40.09,40.09,40.04,40.04,2700.0,25.7986,25.7986,25.7665,25.7665,2700.0
2005-04-18 15:05:00,40.04,40.04,39.9,39.93,11400.0,25.7665,25.7665,25.6764,25.6957,11400.0
2005-04-18 15:10:00,39.92,39.97,39.92,39.96,4400.0,25.6892,25.7214,25.6892,25.715,4400.0
2005-04-18 15:15:00,39.95,39.99,39.95,39.98,6500.0,25.7085,25.7343,25.7085,25.7278,6500.0
2005-04-18 15:20:00,39.97,40.05,39.96,40.0,26100.0,25.7214,25.7729,25.715,25.7407,26100.0
2005-04-18 15:25:00,40.0,40.0,39.96,39.96,43600.0,25.7407,25.7407,25.715,25.715,43600.0
2005-04-18 15:30:00,39.97,39.99,39.96,39.97,10300.0,25.7214,25.7343,25.715,25.7214,10300.0
2005-04-18 15:35:00,39.91,39.95,39.72,39.84,21700.0,25.6828,25.7085,25.5605,25.6378,21700.0
2005-04-18 15:40:00,39.85,39.85,39.78,39.8,9000.0,25.6442,25.6442,25.5991,25.612,9000.0
2005-04-18 15:45:00,39.8,39.82,39.75,39.8,18000.0,25.612,25.6249,25.5798,25.612,18000.0
2005-04-18 15:50:00,39.82,39.82,39.77,39.8,12600.0,25.6249,25.6249,25.5927,25.612,12600.0
2005-04-18 15:55:00,39.79,39.9,39.79,39.84,30500.0,25.6056,25.6764,25.6056,25.6378,30500.0
2005-04-19 09:30:00,40.9,40.9,40.76,40.76,46500.0,26.3199,26.3199,26.2298,26.2298,46500.0
2005-04-19 09:35:00,40.8,40.8,40.44,40.5,57800.0,26.2555,26.2555,26.0239,26.0625,57800.0
2005-04-19 09:40:00,40.48,40.5,40.0,40.0,47500.0,26.0496,26.0625,25.7407,25.7407,47500.0
2005-04-19 09:45:00,39.96,40.3,39.92,40.05,20300.0,25.715,25.9338,25.6892,25.7729,20300.0
2005-04-19 09:50:00,40.06,40.38,40.02,40.38,43900.0,25.7793,25.9853,25.7536,25.9853,43900.0
2005-04-19 09:55:00,40.36,40.44,40.33,40.42,22800.0,25.9724,26.0239,25.9531,26.011,22800.0
2005-04-19 10:00:00,40.44,40.8,40.39,40.71,56900.0,26.0239,26.2555,25.9917,26.1976,56900.0
2005-04-19 10:05:00,40.8,40.8,40.6,40.64,48900.0,26.2555,26.2555,26.1268,26.1526,48900.0
2005-04-19 10:10:00,40.64,40.71,40.62,40.65,12200.0,26.1526,26.1976,26.1397,26.159,12200.0
2005-04-19 10:15:00,40.66,40.66,40.45,40.5,24900.0,26.1654,26.1654,26.0303,26.0625,24900.0
2005-04-19 10:20:00,40.5,40.75,40.45,40.73,46900.0,26.0625,26.2234,26.0303,26.2105,46900.0
2005-04-19 10:25:00,40.73,40.75,40.64,40.73,58800.0,26.2105,26.2234,26.1526,26.2105,58800.0
2005-04-19 10:30:00,40.7,40.7,40.65,40.7,59900.0,26.1912,26.1912,26.159,26.1912,59900.0
2005-04-19 10:35:00,40.7,40.71,40.62,40.62,58800.0,26.1912,26.1976,26.1397,26.1397,58800.0
2005-04-19 10:40:00,40.65,40.67,40.6,40.65,19500.0,26.159,26.1719,26.1268,26.159,19500.0
2005-04-19 10:45:00,40.63,40.66,40.5,40.6,54000.0,26.1461,26.1654,26.0625,26.1268,54000.0
2005-04-19 10:50:00,40.61,40.61,40.4,40.4,49400.0,26.1333,26.1333,25.9981,25.9981,49400.0
2005-04-19 10:55:00,40.36,40.45,40.35,40.35,12400.0,25.9724,26.0303,25.9659,25.9659,12400.0
2005-04-19 11:00:00,40.34,40.39,40.19,40.2,37400.0,25.9595,25.9917,25.863,25.8694,37400.0
2005-04-19 11:05:00,40.2,40.25,40.13,40.25,21400.0,25.8694,25.9016,25.8244,25.9016,21400.0
2005-04-19 11:10:00,40.25,40.25,40.24,40.25,14000.0,25.9016,25.9016,25.8952,25.9016,14000.0
2005-04-19 11:15:00,40.24,40.25,40.15,40.2,19400.0,25.8952,25.9016,25.8372,25.8694,19400.0
2005-04-19 11:20:00,40.2,40.35,40.04,40.15,19000.0,25.8694,25.9659,25.7665,25.8372,19000.0
2005-04-19 11:25:00,40.19,40.39,40.19,40.26,6700.0,25.863,25.9917,25.863,25.908,6700.0
2005-04-19 11:30:00,40.3,40.4,40.11,40.29,30200.0,25.9338,25.9981,25.8115,25.9273,30200.0
2005-04-19 11:35:00,40.2,40.5,40.2,40.44,20900.0,25.8694,26.0625,25.8694,26.0239,20900.0
2005-04-19 11:40:00,40.45,40.45,40.25,40.25,21300.0,26.0303,26.0303,25.9016,25.9016,21300.0
2005-04-19 11:45:00,40.25,40.25,40.1,40.19,14600.0,25.9016,25.9016,25.8051,25.863,14600.0
2005-04-19 11:50:00,40.19,40.32,40.19,40.32,12500.0,25.863,25.9466,25.863,25.9466,12500.0
2005-04-19 11:55:00,40.31,40.44,40.3,40.44,15400.0,25.9402,26.0239,25.9338,26.0239,15400.0
2005-04-19 12:00:00,40.44,40.48,40.41,40.48,4500.0,26.0239,26.0496,26.0046,26.0496,4500.0
2005-04-19 12:05:00,40.48,40.51,40.46,40.5,18900.0,26.0496,26.0689,26.0367,26.0625,18900.0
2005-04-19 12:10:00,40.5,40.58,40.5,40.53,6700.0,26.0625,26.114,26.0625,26.0818,6700.0
2005-04-19 12:15:00,40.5,40.72,40.5,40.72,10900.0,26.0625,26.204,26.0625,26.204,10900.0
2005-04-19 12:20:00,40.72,40.78,40.5,40.67,13000.0,26.204,26.2427,26.0625,26.1719,13000.0
2005-04-19 12:25:00,40.67,40.7,40.67,40.69,7600.0,26.1719,26.1912,26.1719,26.1847,7600.0
2005-04-19 12:30:00,40.7,40.71,40.66,40.66,14500.0,26.1912,26.1976,26.1654,26.1654,14500.0
2005-04-19 12:35:00,40.67,40.67,40.41,40.43,6900.0,26.1719,26.1719,26.0046,26.0174,6900.0
2005-04-19 12:40:00,40.43,40.46,40.43,40.43,2400.0,26.0174,26.0367,26.0174,26.0174,2400.0
2005-04-19 12:45:00,40.44,40.55,40.43,40.54,8900.0,26.0239,26.0946,26.0174,26.0882,8900.0
2005-04-19 12:50:00,40.51,40.51,40.36,40.38,13700.0,26.0689,26.0689,25.9724,25.9853,13700.0
2005-04-19 12:55:00,40.4,40.48,40.37,40.48,33100.0,25.9981,26.0496,25.9788,26.0496,33100.0
2005-04-19 13:00:00,40.48,40.48,40.43,40.43,3200.0,26.0496,26.0496,26.0174,26.0174,3200.0
2005-04-19 13:05:00,40.42,40.44,40.42,40.44,1500.0,26.011,26.0239,26.011,26.0239,1500.0
2005-04-19 13:10:00,40.44,40.56,40.44,40.51,19500.0,26.0239,26.1011,26.0239,26.0689,19500.0
2005-04-19 13:15:00,40.55,40.55,40.45,40.46,2500.0,26.0946,26.0946,26.0303,26.0367,2500.0
2005-04-19 13:20:00,40.46,40.54,40.46,40.54,1700.0,26.0367,26.0882,26.0367,26.0882,1700.0
2005-04-19 13:25:00,40.52,40.54,40.5,40.54,4900.0,26.0753,26.0882,26.0625,26.0882,4900.0
2005-04-19 13:30:00,40.52,40.54,40.5,40.54,14200.0,26.0753,26.0882,26.0625,26.0882,14200.0
2005-04-19 13:35:00,40.55,40.59,40.55,40.58,3600.0,26.0946,26.1204,26.0946,26.114,3600.0
2005-04-19 13:40:00,40.55,40.58,40.55,40.58,2000.0,26.0946,26.114,26.0946,26.114,2000.0
2005-04-19 13:45:00,40.56,40.59,40.54,40.56,6300.0,26.1011,26.1204,26.0882,26.1011,6300.0
2005-04-19 13:50:00,40.56,40.56,40.48,40.52,7400.0,26.1011,26.1011,26.0496,26.0753,7400.0
2005-04-19 13:55:00,40.53,40.55,40.51,40.52,8600.0,26.0818,26.0946,26.0689,26.0753,8600.0
2005-04-19 14:00:00,40.53,40.53,40.45,40.47,8500.0,26.0818,26.0818,26.0303,26.0432,8500.0
2005-04-19 14:05:00,40.45,40.46,40.32,40.4,11100.0,26.0303,26.0367,25.9466,25.9981,11100.0
2005-04-19 14:10:00,40.4,40.4,40.3,40.34,12700.0,25.9981,25.9981,25.9338,25.9595,12700.0
2005-04-19 14:15:00,40.35,40.5,40.35,40.42,17100.0,25.9659,26.0625,25.9659,26.011,17100.0
2005-04-19 14:20:00,40.41,40.41,40.41,40.41,1600.0,26.0046,26.0046,26.0046,26.0046,1600.0
2005-04-19 14:25:00,40.42,40.42,40.39,40.4,3000.0,26.011,26.011,25.9917,25.9981,3000.0
2005-04-19 14:30:00,40.39,40.39,40.35,40.38,1800.0,25.9917,25.9917,25.9659,25.9853,1800.0
2005-04-19 14:35:00,40.36,40.39,40.34,40.35,4900.0,25.9724,25.9917,25.9595,25.9659,4900.0
2005-04-19 14:40:00,40.32,40.37,40.25,40.29,3000.0,25.9466,25.9788,25.9016,25.9273,3000.0
2005-04-19 14:45:00,40.29,40.33,40.27,40.3,900.0,25.9273,25.9531,25.9145,25.9338,900.0
2005-04-19 14:50:00,40.3,40.31,40.1,40.12,8700.0,25.9338,25.9402,25.8051,25.8179,8700.0
2005-04-19 14:55:00,40.12,40.14,40.02,40.08,17400.0,25.8179,25.8308,25.7536,25.7922,17400.0
2005-04-19 15:00:00,40.07,40.1,40.0,40.0,21300.0,25.7858,25.8051,25.7407,25.7407,21300.0
2005-04-19 15:05:00,39.97,40.06,39.95,40.06,34000.0,25.7214,25.7793,25.7085,25.7793,34000.0
2005-04-19 15:10:00,40.03,40.15,39.98,40.12,38000.0,25.76,25.8372,25.7278,25.8179,38000.0
2005-04-19 15:15:00,40.13,40.15,40.04,40.08,13200.0,25.8244,25.8372,25.7665,25.7922,13200.0
2005-04-19 15:20:00,40.08,40.08,40.0,40.0,42300.0,25.7922,25.7922,25.7407,25.7407,42300.0
2005-04-19 15:25:00,39.99,40.0,39.75,39.8,40200.0,25.7343,25.7407,25.5798,25.612,40200.0
2005-04-19 15:30:00,39.79,40.01,39.76,40.0,27400.0,25.6056,25.7471,25.5863,25.7407,27400.0
2005-04-19 15:35:00,40.0,40.02,39.95,39.95,18900.0,25.7407,25.7536,25.7085,25.7085,18900.0
2005-04-19 15:40:00,39.99,39.99,39.9,39.98,25800.0,25.7343,25.7343,25.6764,25.7278,25800.0
2005-04-19 15:45:00,39.97,40.04,39.97,40.0,57200.0,25.7214,25.7665,25.7214,25.7407,57200.0
2005-04-19 15:50:00,39.99,40.09,39.93,39.93,22900.0,25.7343,25.7986,25.6957,25.6957,22900.0
2005-04-19 15:55:00,39.93,39.95,39.75,39.86,68000.0,25.6957,25.7085,25.5798,25.6506,68000.0
2005-04-20 09:30:00,39.5,39.5,38.32,38.5,100200.0,25.419,25.419,24.6596,24.7754,100200.0
2005-04-20 09:35:00,38.5,38.55,38.12,38.41,74500.0,24.7754,24.8076,24.5309,24.7175,74500.0
2005-04-20 09:40:00,38.49,38.95,38.49,38.65,89200.0,24.769,25.065,24.769,24.872,89200.0
2005-04-20 09:45:00,38.65,38.72,38.53,38.59,36200.0,24.872,24.917,24.7947,24.8334,36200.0
2005-04-20 09:50:00,38.55,38.55,38.05,38.18,115700.0,24.8076,24.8076,24.4859,24.5695,115700.0
2005-04-20 09:55:00,38.2,38.39,38.1,38.1,57500.0,24.5824,24.7046,24.518,24.518,57500.0
2005-04-20 10:00:00,38.1,38.2,37.9,38.17,87800.0,24.518,24.5824,24.3893,24.5631,87800.0
2005-04-20 10:05:00,38.19,38.5,38.19,38.41,19600.0,24.5759,24.7754,24.5759,24.7175,19600.0
2005-04-20 10:10:00,38.41,38.49,38.4,38.46,13000.0,24.7175,24.769,24.7111,24.7497,13000.0
2005-04-20 10:15:00,38.46,38.55,38.31,38.31,29300.0,24.7497,24.8076,24.6532,24.6532,29300.0
2005-04-20 10:20:00,38.4,38.48,38.35,38.41,12900.0,24.7111,24.7626,24.6789,24.7175,12900.0
2005-04-20 10:25:00,38.45,38.45,38.1,38.15,41000.0,24.7433,24.7433,24.518,24.5502,41000.0
2005-04-20 10:30:00,38.15,38.19,38.11,38.11,12800.0,24.5502,24.5759,24.5245,24.5245,12800.0
2005-04-20 10:35:00,38.16,38.2,38.11,38.2,16800.0,24.5566,24.5824,24.5245,24.5824,16800.0
2005-04-20 10:40:00,38.19,38.2,38.0,38.1,28200.0,24.5759,24.5824,24.4537,24.518,28200.0
2005-04-20 10:45:00,38.11,38.12,37.99,37.99,25300.0,24.5245,24.5309,24.4472,24.4472,25300.0
2005-04-20 10:50:00,38.0,38.1,37.94,37.95,76100.0,24.4537,24.518,24.4151,24.4215,76100.0
2005-04-20 10:55:00,37.92,38.12,37.83,38.08,45800.0,24.4022,24.5309,24.3443,24.5052,45800.0
2005-04-20 11:00:00,38.08,38.15,38.03,38.13,21900.0,24.5052,24.5502,24.473,24.5373,21900.0
2005-04-20 11:05:00,38.13,38.24,38.02,38.04,21400.0,24.5373,24.6081,24.4665,24.4794,21400.0
2005-04-20 11:10:00,38.08,38.1,38.05,38.1,11700.0,24.5052,24.518,24.4859,24.518,11700.0
2005-04-20 11:15:00,38.09,38.2,38.08,38.2,5800.0,24.5116,24.5824,24.5052,24.5824,5800.0
2005-04-20 11:20:00,38.18,38.28,38.15,38.24,21000.0,24.5695,24.6339,24.5502,24.6081,21000.0
2005-04-20 11:25:00,38.25,38.47,38.25,38.35,22700.0,24.6146,24.7561,24.6146,24.6789,22700.0
2005-04-20 11:30:00,38.35,38.5,38.35,38.5,27000.0,24.6789,24.7754,24.6789,24.7754,27000.0
2005-04-20 11:35:00,38.5,38.54,38.36,38.36,5100.0,24.7754,24.8012,24.6853,24.6853,5100.0
2005-04-20 11:40:00,38.5,38.5,38.26,38.27,13800.0,24.7754,24.7754,24.621,24.6274,13800.0
2005-04-20 11:45:00,38.27,38.28,37.9,37.99,39500.0,24.6274,24.6339,24.3893,24.4472,39500.0
2005-04-20 11:50:00,37.99,38.0,37.81,37.81,22700.0,24.4472,24.4537,24.3314,24.3314,22700.0
2005-04-20 11:55:00,37.81,37.93,37.67,37.91,34700.0,24.3314,24.4086,24.2413,24.3958,34700.0
2005-04-20 12:00:00,37.92,37.92,37.7,37.9,23600.0,24.4022,24.4022,24.2606,24.3893,23600.0
2005-04-20 12:05:00,37.9,37.98,37.9,37.93,15800.0,24.3893,24.4408,24.3893,24.4086,15800.0
2005-04-20 12:10:00,37.93,38.18,37.92,38.0,21000.0,24.4086,24.5695,24.4022,24.4537,21000.0
2005-04-20 12:15:00,38.01,38.05,38.0,38.02,14700.0,24.4601,24.4859,24.4537,24.4665,14700.0
2005-04-20 12:20:00,38.03,38.15,38.0,38.0,7800.0,24.473,24.5502,24.4537,24.4537,7800.0
2005-04-20 12:25:00,37.99,38.0,37.91,38.0,14500.0,24.4472,24.4537,24.3958,24.4537,14500.0
2005-04-20 12:30:00,38.04,38.04,37.8,37.82,11200.0,24.4794,24.4794,24.325,24.3378,11200.0
2005-04-20 12:35:00,37.83,37.97,37.83,37.91,12900.0,24.3443,24.4344,24.3443,24.3958,12900.0
2005-04-20 12:40:00,37.91,38.07,37.9,37.91,18400.0,24.3958,24.4987,24.3893,24.3958,18400.0
2005-04-20 12:45:00,37.93,38.0,37.9,38.0,55900.0,24.4086,24.4537,24.3893,24.4537,55900.0
2005-04-20 12:50:00,38.01,38.08,38.0,38.08,4800.0,24.4601,24.5052,24.4537,24.5052,4800.0
2005-04-20 12:55:00,38.05,38.05,37.96,38.01,9200.0,24.4859,24.4859,24.4279,24.4601,9200.0
2005-04-20 13:00:00,38.03,38.18,38.03,38.18,16500.0,24.473,24.5695,24.473,24.5695,16500.0
2005-04-20 13:05:00,38.14,38.21,38.09,38.21,16100.0,24.5438,24.5888,24.5116,24.5888,16100.0
2005-04-20 13:10:00,38.21,38.31,38.21,38.31,13100.0,24.5888,24.6532,24.5888,24.6532,13100.0
2005-04-20 13:15:00,38.3,38.38,38.3,38.36,17600.0,24.6467,24.6982,24.6467,24.6853,17600.0
2005-04-20 13:20:00,38.36,38.36,38.25,38.25,21900.0,24.6853,24.6853,24.6146,24.6146,21900.0
2005-04-20 13:25:00,38.2,38.25,38.1,38.11,25500.0,24.5824,24.6146,24.518,24.5245,25500.0
2005-04-20 13:30:00,38.09,38.1,38.05,38.09,4800.0,24.5116,24.518,24.4859,24.5116,4800.0
2005-04-20 13:35:00,38.1,38.11,38.0,38.01,35800.0,24.518,24.5245,24.4537,24.4601,35800.0
2005-04-20 13:40:00,38.03,38.1,37.9,38.05,87700.0,24.473,24.518,24.3893,24.4859,87700.0
2005-04-20 13:45:00,38.06,38.17,38.03,38.16,5300.0,24.4923,24.5631,24.473,24.5566,5300.0
2005-04-20 13:50:00,38.18,38.3,38.18,38.25,29300.0,24.5695,24.6467,24.5695,24.6146,29300.0
2005-04-20 13:55:00,38.25,38.29,38.15,38.21,12600.0,24.6146,24.6403,24.5502,24.5888,12600.0
2005-04-20 14:00:00,38.19,38.19,38.12,38.19,20900.0,24.5759,24.5759,24.5309,24.5759,20900.0
2005-04-20 14:05:00,38.2,38.25,38.19,38.22,44100.0,24.5824,24.6146,24.5759,24.5953,44100.0
2005-04-20 14:10:00,38.2,38.24,38.2,38.24,14300.0,24.5824,24.6081,24.5824,24.6081,14300.0
2005-04-20 14:15:00,38.25,38.25,38.2,38.22,2700.0,24.6146,24.6146,24.5824,24.5953,2700.0
2005-04-20 14:20:00,38.23,38.23,38.18,38.19,10100.0,24.6017,24.6017,24.5695,24.5759,10100.0
2005-04-20 14:25:00,38.18,38.18,38.04,38.08,13300.0,24.5695,24.5695,24.4794,24.5052,13300.0
2005-04-20 14:30:00,38.12,38.12,38.0,38.0,30100.0,24.5309,24.5309,24.4537,24.4537,30100.0
2005-04-20 14:35:00,38.0,38.13,38.0,38.13,42000.0,24.4537,24.5373,24.4537,24.5373,42000.0
2005-04-20 14:40:00,38.11,38.11,37.95,37.95,58800.0,24.5245,24.5245,24.4215,24.4215,58800.0
2005-04-20 14:45:00,38.0,38.0,37.94,38.0,10500.0,24.4537,24.4537,24.4151,24.4537,10500.0
2005-04-20 14:50:00,37.99,37.99,37.96,37.99,10000.0,24.4472,24.4472,24.4279,24.4472,10000.0
2005-04-20 14:55:00,37.99,38.02,37.97,38.0,97800.0,24.4472,24.4665,24.4344,24.4537,97800.0
2005-04-20 15:00:00,38.0,38.05,37.95,37.98,38900.0,24.4537,24.4859,24.4215,24.4408,38900.0
2005-04-20 15:05:00,37.98,37.99,37.67,37.8,38000.0,24.4408,24.4472,24.2413,24.325,38000.0
2005-04-20 15:10:00,37.81,37.9,37.79,37.84,17700.0,24.3314,24.3893,24.3185,24.3507,17700.0
2005-04-20 15:15:00,37.83,37.95,37.8,37.95,15200.0,24.3443,24.4215,24.325,24.4215,15200.0
2005-04-20 15:20:00,37.95,37.95,37.74,37.79,62300.0,24.4215,24.4215,24.2864,24.3185,62300.0
2005-04-20 15:25:00,37.78,37.85,37.78,37.84,20200.0,24.3121,24.3572,24.3121,24.3507,20200.0
2005-04-20 15:30:00,37.82,37.9,37.77,37.88,38800.0,24.3378,24.3893,24.3057,24.3765,38800.0
2005-04-20 15:35:00,37.88,37.92,37.77,37.92,16200.0,24.3765,24.4022,24.3057,24.4022,16200.0
2005-04-20 15:40:00,37.95,37.97,37.9,37.96,21500.0,24.4215,24.4344,24.3893,24.4279,21500.0
2005-04-20 15:45:00,37.96,38.0,37.93,37.99,31400.0,24.4279,24.4537,24.4086,24.4472,31400.0
2005-04-20 15:50:00,38.0,38.0,37.91,37.93,36400.0,24.4537,24.4537,24.3958,24.4086,36400.0
2005-04-20 15:55:00,37.93,37.93,37.75,37.87,39800.0,24.4086,24.4086,24.2928,24.37,39800.0
2005-04-21 09:30:00,38.21,38.69,38.21,38.55,36200.0,24.5888,24.8977,24.5888,24.8076,36200.0
2005-04-21 09:35:00,38.5,38.55,38.25,38.26,20400.0,24.7754,24.8076,24.6146,24.621,20400.0
2005-04-21 09:40:00,38.34,38.35,38.16,38.23,8100.0,24.6725,24.6789,24.5566,24.6017,8100.0
2005-04-21 09:45:00,38.2,38.2,38.0,38.12,23100.0,24.5824,24.5824,24.4537,24.5309,23100.0
2005-04-21 09:50:00,38.14,38.2,38.14,38.2,12800.0,24.5438,24.5824,24.5438,24.5824,12800.0
2005-04-21 09:55:00,38.23,38.3,38.15,38.2,17700.0,24.6017,24.6467,24.5502,24.5824,17700.0
2005-04-21 10:00:00,38.2,38.2,37.95,37.99,8800.0,24.5824,24.5824,24.4215,24.4472,8800.0
2005-04-21 10:05:00,37.97,37.99,37.53,37.54,21200.0,24.4344,24.4472,24.1512,24.1577,21200.0
2005-04-21 10:10:00,37.5,37.51,37.27,37.5,21200.0,24.1319,24.1384,23.9839,24.1319,21200.0
2005-04-21 10:15:00,37.5,37.5,37.14,37.22,37300.0,24.1319,24.1319,23.9003,23.9517,37300.0
2005-04-21 10:20:00,37.22,37.25,37.1,37.1,25200.0,23.9517,23.971,23.8745,23.8745,25200.0
2005-04-21 10:25:00,37.1,37.1,36.5,36.86,72200.0,23.8745,23.8745,23.4884,23.7201,72200.0
2005-04-21 10:30:00,36.95,37.25,36.95,37.19,31000.0,23.778,23.971,23.778,23.9324,31000.0
2005-04-21 10:35:00,37.18,37.19,36.99,37.0,36700.0,23.926,23.9324,23.8037,23.8102,36700.0
2005-04-21 10:40:00,37.0,37.01,36.91,36.93,61400.0,23.8102,23.8166,23.7522,23.7651,61400.0
2005-04-21 10:45:00,36.93,36.97,36.87,36.9,48200.0,23.7651,23.7909,23.7265,23.7458,48200.0
2005-04-21 10:50:00,36.91,36.94,36.87,36.87,31700.0,23.7522,23.7715,23.7265,23.7265,31700.0
2005-04-21 10:55:00,36.9,36.91,36.86,36.9,24600.0,23.7458,23.7522,23.7201,23.7458,24600.0
2005-04-21 11:00:00,36.89,36.9,36.76,36.8,40600.0,23.7394,23.7458,23.6557,23.6815,40600.0
2005-04-21 11:05:00,36.76,36.84,36.7,36.84,29500.0,23.6557,23.7072,23.6171,23.7072,29500.0
2005-04-21 11:10:00,36.89,36.89,36.7,36.7,10800.0,23.7394,23.7394,23.6171,23.6171,10800.0
2005-04-21 11:15:00,36.75,36.75,36.62,36.63,29000.0,23.6493,23.6493,23.5656,23.5721,29000.0
2005-04-21 11:20:00,36.63,36.69,36.6,36.64,26100.0,23.5721,23.6107,23.5528,23.5785,26100.0
2005-04-21 11:25:00,36.64,36.65,36.53,36.61,37100.0,23.5785,23.5849,23.5077,23.5592,37100.0
2005-04-21 11:30:00,36.65,36.66,36.57,36.57,18200.0,23.5849,23.5914,23.5334,23.5334,18200.0
2005-04-21 11:35:00,36.57,36.64,36.56,36.64,11900.0,23.5334,23.5785,23.527,23.5785,11900.0
2005-04-21 11:40:00,36.65,36.8,36.63,36.77,28500.0,23.5849,23.6815,23.5721,23.6622,28500.0
2005-04-21 11:45:00,36.76,36.76,36.63,36.63,23000.0,23.6557,23.6557,23.5721,23.5721,23000.0
2005-04-21 11:50:00,36.64,36.81,36.64,36.81,42700.0,23.5785,23.6879,23.5785,23.6879,42700.0
2005-04-21 11:55:00,36.8,36.85,36.76,36.81,28600.0,23.6815,23.7136,23.6557,23.6879,28600.0
2005-04-21 12:00:00,36.81,37.0,36.8,37.0,24500.0,23.6879,23.8102,23.6815,23.8102,24500.0
2005-04-21 12:05:00,37.0,37.02,36.85,36.85,58800.0,23.8102,23.823,23.7136,23.7136,58800.0
2005-04-21 12:10:00,36.8,36.9,36.77,36.9,34400.0,23.6815,23.7458,23.6622,23.7458,34400.0
2005-04-21 12:15:00,36.9,36.9,36.8,36.8,22100.0,23.7458,23.7458,23.6815,23.6815,22100.0
2005-04-21 12:20:00,36.82,36.83,36.7,36.7,10100.0,23.6943,23.7008,23.6171,23.6171,10100.0
2005-04-21 12:25:00,36.67,36.68,36.55,36.57,12200.0,23.5978,23.6042,23.5206,23.5334,12200.0
2005-04-21 12:30:00,36.57,36.74,36.51,36.74,19000.0,23.5334,23.6428,23.4948,23.6428,19000.0
2005-04-21 12:35:00,36.69,36.69,36.4,36.5,74800.0,23.6107,23.6107,23.424,23.4884,74800.0
2005-04-21 12:40:00,36.5,36.79,36.47,36.78,42900.0,23.4884,23.675,23.4691,23.6686,42900.0
2005-04-21 12:45:00,36.79,36.79,36.65,36.75,31700.0,23.675,23.675,23.5849,23.6493,31700.0
2005-04-21 12:50:00,36.73,36.85,36.73,36.8,27700.0,23.6364,23.7136,23.6364,23.6815,27700.0
2005-04-21 12:55:00,36.8,36.87,36.8,36.8,38600.0,23.6815,23.7265,23.6815,23.6815,38600.0
2005-04-21 13:00:00,36.82,36.89,36.81,36.87,63100.0,23.6943,23.7394,23.6879,23.7265,63100.0
2005-04-21 13:05:00,36.89,36.96,36.85,36.96,9600.0,23.7394,23.7844,23.7136,23.7844,9600.0
2005-04-21 13:10:00,36.93,36.93,36.86,36.9,30400.0,23.7651,23.7651,23.7201,23.7458,30400.0
2005-04-21 13:15:00,36.86,37.1,36.85,37.1,76600.0,23.7201,23.8745,23.7136,23.8745,76600.0
2005-04-21 13:20:00,37.09,37.09,36.95,36.95,40600.0,23.8681,23.8681,23.778,23.778,40600.0
2005-04-21 13:25:00,36.96,36.98,36.87,36.9,25300.0,23.7844,23.7973,23.7265,23.7458,25300.0
2005-04-21 13:30:00,36.95,37.1,36.95,37.1,29300.0,23.778,23.8745,23.778,23.8745,29300.0
2005-04-21 13:35:00,37.1,37.1,37.06,37.1,23800.0,23.8745,23.8745,23.8488,23.8745,23800.0
2005-04-21 13:40:00,37.1,37.11,37.0,37.05,16200.0,23.8745,23.8809,23.8102,23.8423,16200.0
2005-04-21 13:45:00,37.02,37.08,36.98,37.0,61000.0,23.823,23.8616,23.7973,23.8102,61000.0
2005-04-21 13:50:00,37.02,37.03,37.0,37.02,19500.0,23.823,23.8295,23.8102,23.823,19500.0
2005-04-21 13:55:00,37.01,37.01,37.0,37.01,3600.0,23.8166,23.8166,23.8102,23.8166,3600.0
2005-04-21 14:00:00,37.01,37.1,37.01,37.08,33900.0,23.8166,23.8745,23.8166,23.8616,33900.0
2005-04-21 14:05:00,37.11,37.21,37.1,37.13,45800.0,23.8809,23.9453,23.8745,23.8938,45800.0
2005-04-21 14:10:00,37.1,37.15,37.1,37.15,7100.0,23.8745,23.9067,23.8745,23.9067,7100.0
2005-04-21 14:15:00,37.16,37.25,37.13,37.25,69400.0,23.9131,23.971,23.8938,23.971,69400.0
2005-04-21 14:20:00,37.25,37.25,37.15,37.2,21800.0,23.971,23.971,23.9067,23.9389,21800.0
2005-04-21 14:25:00,37.23,37.37,37.23,37.3,30900.0,23.9582,24.0483,23.9582,24.0032,30900.0
2005-04-21 14:30:00,37.32,37.35,37.21,37.24,24600.0,24.0161,24.0354,23.9453,23.9646,24600.0
2005-04-21 14:35:00,37.24,37.43,37.21,37.38,29300.0,23.9646,24.0869,23.9453,24.0547,29300.0
2005-04-21 14:40:00,37.35,37.45,37.3,37.45,31000.0,24.0354,24.0997,24.0032,24.0997,31000.0
2005-04-21 14:45:00,37.45,37.45,37.28,37.28,12100.0,24.0997,24.0997,23.9903,23.9903,12100.0
2005-04-21 14:50:00,37.29,37.34,37.22,37.33,16200.0,23.9968,24.029,23.9517,24.0225,16200.0
2005-04-21 14:55:00,37.33,37.45,37.26,37.45,18000.0,24.0225,24.0997,23.9775,24.0997,18000.0
2005-04-21 15:00:00,37.45,37.59,37.43,37.55,11700.0,24.0997,24.1898,24.0869,24.1641,11700.0
2005-04-21 15:05:00,37.57,37.57,37.51,37.52,7500.0,24.177,24.177,24.1384,24.1448,7500.0
2005-04-21 15:10:00,37.51,37.52,37.42,37.48,26500.0,24.1384,24.1448,24.0804,24.119,26500.0
2005-04-21 15:15:00,37.49,37.49,37.41,37.41,22300.0,24.1255,24.1255,24.074,24.074,22300.0
2005-04-21 15:20:00,37.42,37.44,37.35,37.42,39100.0,24.0804,24.0933,24.0354,24.0804,39100.0
2005-04-21 15:25:00,37.42,37.45,37.41,37.45,11900.0,24.0804,24.0997,24.074,24.0997,11900.0
2005-04-21 15:30:00,37.45,37.52,37.41,37.5,54200.0,24.0997,24.1448,24.074,24.1319,54200.0
2005-04-21 15:35:00,37.51,37.62,37.5,37.59,20800.0,24.1384,24.2091,24.1319,24.1898,20800.0
2005-04-21 15:40:00,37.59,37.59,37.47,37.47,7500.0,24.1898,24.1898,24.1126,24.1126,7500.0
2005-04-21 15:45:00,37.48,37.48,37.1,37.3,36400.0,24.119,24.119,23.8745,24.0032,36400.0
2005-04-21 15:50:00,37.25,37.4,37.12,37.4,40600.0,23.971,24.0676,23.8874,24.0676,40600.0
2005-04-21 15:55:00,37.35,37.45,37.29,37.39,57100.0,24.0354,24.0997,23.9968,24.0611,57100.0
2005-04-22 09:30:00,37.54,37.54,37.2,37.25,45300.0,24.1577,24.1577,23.9389,23.971,45300.0
2005-04-22 09:35:00,37.26,37.3,37.0,37.0,16500.0,23.9775,24.0032,23.8102,23.8102,16500.0
2005-04-22 09:40:00,37.0,37.18,37.0,37.18,10400.0,23.8102,23.926,23.8102,23.926,10400.0
2005-04-22 09:45:00,37.18,37.25,37.17,37.25,9700.0,23.926,23.971,23.9196,23.971,9700.0
2005-04-22 09:50:00,37.29,37.29,37.22,37.24,15100.0,23.9968,23.9968,23.9517,23.9646,15100.0
2005-04-22 09:55:00,37.25,37.49,37.24,37.49,17200.0,23.971,24.1255,23.9646,24.1255,17200.0
2005-04-22 10:00:00,37.49,38.0,37.45,38.0,153700.0,24.1255,24.4537,24.0997,24.4537,153700.0
2005-04-22 10:05:00,37.9,38.29,37.9,38.11,68200.0,24.3893,24.6403,24.3893,24.5245,68200.0
2005-04-22 10:10:00,38.1,38.19,37.9,37.99,32100.0,24.518,24.5759,24.3893,24.4472,32100.0
2005-04-22 10:15:00,38.0,38.09,37.97,38.05,33700.0,24.4537,24.5116,24.4344,24.4859,33700.0
2005-04-22 10:20:00,38.05,38.1,38.0,38.01,18500.0,24.4859,24.518,24.4537,24.4601,18500.0
2005-04-22 10:25:00,38.01,38.02,37.96,37.96,15900.0,24.4601,24.4665,24.4279,24.4279,15900.0
2005-04-22 10:30:00,38.0,38.01,37.82,37.85,12200.0,24.4537,24.4601,24.3378,24.3572,12200.0
2005-04-22 10:35:00,37.86,38.0,37.85,37.99,21900.0,24.3636,24.4537,24.3572,24.4472,21900.0
2005-04-22 10:40:00,37.99,38.0,37.9,37.93,17400.0,24.4472,24.4537,24.3893,24.4086,17400.0
2005-04-22 10:45:00,37.89,37.89,37.71,37.72,5500.0,24.3829,24.3829,24.2671,24.2735,5500.0
2005-04-22 10:50:00,37.7,37.72,37.61,37.64,9200.0,24.2606,24.2735,24.2027,24.222,9200.0
2005-04-22 10:55:00,37.62,37.82,37.62,37.82,5800.0,24.2091,24.3378,24.2091,24.3378,5800.0
2005-04-22 11:00:00,37.78,37.89,37.76,37.84,8000.0,24.3121,24.3829,24.2992,24.3507,8000.0
2005-04-22 11:05:00,37.83,37.84,37.66,37.67,7500.0,24.3443,24.3507,24.2349,24.2413,7500.0
2005-04-22 11:10:00,37.65,37.85,37.65,37.84,12200.0,24.2284,24.3572,24.2284,24.3507,12200.0
2005-04-22 11:15:00,37.74,37.75,37.66,37.73,4100.0,24.2864,24.2928,24.2349,24.2799,4100.0
2005-04-22 11:20:00,37.68,37.7,37.61,37.63,14200.0,24.2478,24.2606,24.2027,24.2156,14200.0
2005-04-22 11:25:00,37.6,37.66,37.6,37.61,19000.0,24.1963,24.2349,24.1963,24.2027,19000.0
2005-04-22 11:30:00,37.61,37.64,37.58,37.6,47800.0,24.2027,24.222,24.1834,24.1963,47800.0
2005-04-22 11:35:00,37.6,37.61,37.4,37.4,18900.0,24.1963,24.2027,24.0676,24.0676,18900.0
2005-04-22 11:40:00,37.41,37.48,37.3,37.3,17200.0,24.074,24.119,24.0032,24.0032,17200.0
2005-04-22 11:45:00,37.35,37.4,37.25,37.32,10200.0,24.0354,24.0676,23.971,24.0161,10200.0
2005-04-22 11:50:00,37.32,37.37,37.28,37.37,14300.0,24.0161,24.0483,23.9903,24.0483,14300.0
2005-04-22 11:55:00,37.36,37.38,37.3,37.32,4200.0,24.0418,24.0547,24.0032,24.0161,4200.0
2005-04-22 12:00:00,37.32,37.44,37.32,37.37,5100.0,24.0161,24.0933,24.0161,24.0483,5100.0
2005-04-22 12:05:00,37.28,37.28,37.15,37.26,8500.0,23.9903,23.9903,23.9067,23.9775,8500.0
2005-04-22 12:10:00,37.26,37.4,37.25,37.38,7600.0,23.9775,24.0676,23.971,24.0547,7600.0
2005-04-22 12:15:00,37.39,37.44,37.32,37.35,10900.0,24.0611,24.0933,24.0161,24.0354,10900.0
2005-04-22 12:20:00,37.34,37.4,37.32,37.39,9200.0,24.029,24.0676,24.0161,24.0611,9200.0
2005-04-22 12:25:00,37.36,37.38,37.3,37.3,6200.0,24.0418,24.0547,24.0032,24.0032,6200.0
2005-04-22 12:30:00,37.25,37.39,37.23,37.39,14400.0,23.971,24.0611,23.9582,24.0611,14400.0
2005-04-22 12:35:00,37.37,37.37,37.37,37.37,600.0,24.0483,24.0483,24.0483,24.0483,600.0
2005-04-22 12:40:00,37.35,37.38,37.28,37.35,4700.0,24.0354,24.0547,23.9903,24.0354,4700.0
2005-04-22 12:45:00,37.27,37.29,37.21,37.25,10200.0,23.9839,23.9968,23.9453,23.971,10200.0
2005-04-22 12:50:00,37.3,37.3,37.14,37.28,9500.0,24.0032,24.0032,23.9003,23.9903,9500.0
2005-04-22 12:55:00,37.24,37.28,37.11,37.19,12900.0,23.9646,23.9903,23.8809,23.9324,12900.0
2005-04-22 13:00:00,37.16,37.2,37.15,37.16,3000.0,23.9131,23.9389,23.9067,23.9131,3000.0
2005-04-22 13:05:00,37.18,37.2,37.18,37.18,2800.0,23.926,23.9389,23.926,23.926,2800.0
2005-04-22 13:10:00,37.2,37.26,37.2,37.26,6100.0,23.9389,23.9775,23.9389,23.9775,6100.0
2005-04-22 13:15:00,37.21,37.21,37.03,37.04,18000.0,23.9453,23.9453,23.8295,23.8359,18000.0
2005-04-22 13:20:00,37.04,37.1,37.0,37.09,23400.0,23.8359,23.8745,23.8102,23.8681,23400.0
2005-04-22 13:25:00,37.06,37.25,37.02,37.25,6500.0,23.8488,23.971,23.823,23.971,6500.0
2005-04-22 13:30:00,37.06,37.1,37.06,37.06,14500.0,23.8488,23.8745,23.8488,23.8488,14500.0
2005-04-22 13:35:00,37.07,37.18,37.07,37.16,8600.0,23.8552,23.926,23.8552,23.9131,8600.0
2005-04-22 13:40:00,37.18,37.2,37.15,37.15,3200.0,23.926,23.9389,23.9067,23.9067,3200.0
2005-04-22 13:45:00,37.15,37.19,37.15,37.19,6500.0,23.9067,23.9324,23.9067,23.9324,6500.0
2005-04-22 13:50:00,37.19,37.19,37.07,37.08,13700.0,23.9324,23.9324,23.8552,23.8616,13700.0
2005-04-22 13:55:00,37.09,37.15,37.05,37.1,23200.0,23.8681,23.9067,23.8423,23.8745,23200.0
2005-04-22 14:00:00,37.1,37.1,37.07,37.09,17400.0,23.8745,23.8745,23.8552,23.8681,17400.0
2005-04-22 14:05:00,37.09,37.09,36.85,36.9,58800.0,23.8681,23.8681,23.7136,23.7458,58800.0
2005-04-22 14:10:00,36.91,37.1,36.91,37.1,28600.0,23.7522,23.8745,23.7522,23.8745,28600.0
2005-04-22 14:15:00,37.07,37.07,37.05,37.06,5900.0,23.8552,23.8552,23.8423,23.8488,5900.0
2005-04-22 14:20:00,37.05,37.06,36.96,36.96,25200.0,23.8423,23.8488,23.7844,23.7844,25200.0
2005-04-22 14:25:00,36.96,37.07,36.93,37.03,22000.0,23.7844,23.8552,23.7651,23.8295,22000.0
2005-04-22 14:30:00,37.02,37.02,36.97,37.02,25800.0,23.823,23.823,23.7909,23.823,25800.0
2005-04-22 14:35:00,37.02,37.05,37.0,37.0,10700.0,23.823,23.8423,23.8102,23.8102,10700.0
2005-04-22 14:40:00,37.0,37.01,37.0,37.0,15600.0,23.8102,23.8166,23.8102,23.8102,15600.0
2005-04-22 14:45:00,37.01,37.01,37.0,37.0,36200.0,23.8166,23.8166,23.8102,23.8102,36200.0
2005-04-22 14:50:00,37.0,37.07,37.0,37.04,9600.0,23.8102,23.8552,23.8102,23.8359,9600.0
2005-04-22 14:55:00,37.05,37.24,37.05,37.09,12500.0,23.8423,23.9646,23.8423,23.8681,12500.0
2005-04-22 15:00:00,37.1,37.19,37.05,37.09,9700.0,23.8745,23.9324,23.8423,23.8681,9700.0
2005-04-22 15:05:00,37.09,37.1,37.05,37.1,8800.0,23.8681,23.8745,23.8423,23.8745,8800.0
2005-04-22 15:10:00,37.1,37.1,37.0,37.0,19000.0,23.8745,23.8745,23.8102,23.8102,19000.0
2005-04-22 15:15:00,37.01,37.1,37.0,37.0,26800.0,23.8166,23.8745,23.8102,23.8102,26800.0
2005-04-22 15:20:00,37.0,37.02,37.0,37.0,15000.0,23.8102,23.823,23.8102,23.8102,15000.0
2005-04-22 15:25:00,37.0,37.01,36.92,36.92,43700.0,23.8102,23.8166,23.7587,23.7587,43700.0
2005-04-22 15:30:00,36.92,37.0,36.92,37.0,33500.0,23.7587,23.8102,23.7587,23.8102,33500.0
2005-04-22 15:35:00,37.0,37.15,37.0,37.15,29000.0,23.8102,23.9067,23.8102,23.9067,29000.0
2005-04-22 15:40:00,37.12,37.25,37.01,37.25,15100.0,23.8874,23.971,23.8166,23.971,15100.0
2005-04-22 15:45:00,37.24,37.3,37.06,37.08,22300.0,23.9646,24.0032,23.8488,23.8616,22300.0
2005-04-22 15:50:00,37.08,37.25,37.0,37.24,64600.0,23.8616,23.971,23.8102,23.9646,64600.0
2005-04-22 15:55:00,37.24,37.25,37.06,37.06,253200.0,23.9646,23.971,23.8488,23.8488,253200.0
2005-04-25 09:35:00,37.44,37.54,37.3,37.3,7900.0,24.0933,24.1577,24.0032,24.0032,7900.0
2005-04-25 09:40:00,37.32,37.44,37.1,37.15,18900.0,24.0161,24.0933,23.8745,23.9067,18900.0
2005-04-25 09:45:00,37.1,37.4,37.0,37.35,22400.0,23.8745,24.0676,23.8102,24.0354,22400.0
2005-04-25 09:50:00,37.27,37.27,37.05,37.06,10200.0,23.9839,23.9839,23.8423,23.8488,10200.0
2005-04-25 09:55:00,37.08,37.22,37.0,37.0,9000.0,23.8616,23.9517,23.8102,23.8102,9000.0
2005-04-25 10:00:00,37.01,37.28,37.0,37.25,15400.0,23.8166,23.9903,23.8102,23.971,15400.0
2005-04-25 10:05:00,37.26,37.42,37.26,37.42,12200.0,23.9775,24.0804,23.9775,24.0804,12200.0
2005-04-25 10:10:00,37.36,37.4,37.3,37.36,18800.0,24.0418,24.0676,24.0032,24.0418,18800.0
2005-04-25 10:15:00,37.35,37.35,37.17,37.2,11900.0,24.0354,24.0354,23.9196,23.9389,11900.0
2005-04-25 10:20:00,37.21,37.25,37.21,37.21,2000.0,23.9453,23.971,23.9453,23.9453,2000.0
2005-04-25 10:25:00,37.22,37.22,37.16,37.2,2000.0,23.9517,23.9517,23.9131,23.9389,2000.0
2005-04-25 10:30:00,37.19,37.19,37.17,37.17,300.0,23.9324,23.9324,23.9196,23.9196,300.0
2005-04-25 10:35:00,37.2,37.2,37.15,37.15,5500.0,23.9389,23.9389,23.9067,23.9067,5500.0
2005-04-25 10:40:00,37.15,37.16,37.12,37.13,1600.0,23.9067,23.9131,23.8874,23.8938,1600.0
2005-04-25 10:45:00,37.18,37.2,37.15,37.19,2600.0,23.926,23.9389,23.9067,23.9324,2600.0
2005-04-25 10:50:00,37.13,37.17,37.11,37.12,2200.0,23.8938,23.9196,23.8809,23.8874,2200.0
2005-04-25 10:55:00,37.13,37.15,37.11,37.11,7200.0,23.8938,23.9067,23.8809,23.8809,7200.0
2005-04-25 11:00:00,37.14,37.15,37.14,37.15,2400.0,23.9003,23.9067,23.9003,23.9067,2400.0
2005-04-25 11:05:00,37.15,37.35,37.13,37.23,17300.0,23.9067,24.0354,23.8938,23.9582,17300.0
2005-04-25 11:10:00,37.21,37.21,37.1,37.1,11300.0,23.9453,23.9453,23.8745,23.8745,11300.0
2005-04-25 11:15:00,37.14,37.24,37.14,37.19,5000.0,23.9003,23.9646,23.9003,23.9324,5000.0
2005-04-25 11:20:00,37.16,37.2,37.16,37.2,5100.0,23.9131,23.9389,23.9131,23.9389,5100.0
2005-04-25 11:25:00,37.2,37.2,37.16,37.16,2200.0,23.9389,23.9389,23.9131,23.9131,2200.0
2005-04-25 11:30:00,37.17,37.21,37.15,37.2,9300.0,23.9196,23.9453,23.9067,23.9389,9300.0
2005-04-25 11:35:00,37.2,37.21,37.14,37.17,6800.0,23.9389,23.9453,23.9003,23.9196,6800.0
2005-04-25 11:40:00,37.14,37.17,37.08,37.16,4600.0,23.9003,23.9196,23.8616,23.9131,4600.0
2005-04-25 11:45:00,37.16,37.17,37.11,37.11,2500.0,23.9131,23.9196,23.8809,23.8809,2500.0
2005-04-25 11:50:00,37.11,37.11,37.11,37.11,1000.0,23.8809,23.8809,23.8809,23.8809,1000.0
2005-04-25 11:55:00,37.11,37.14,37.08,37.13,6100.0,23.8809,23.9003,23.8616,23.8938,6100.0
2005-04-25 12:00:00,37.13,37.19,37.12,37.19,13400.0,23.8938,23.9324,23.8874,23.9324,13400.0
2005-04-25 12:05:00,37.18,37.2,37.18,37.2,800.0,23.926,23.9389,23.926,23.9389,800.0
2005-04-25 12:10:00,37.19,37.19,37.18,37.18,2600.0,23.9324,23.9324,23.926,23.926,2600.0
2005-04-25 12:15:00,37.18,37.18,37.13,37.15,10900.0,23.926,23.926,23.8938,23.9067,10900.0
2005-04-25 12:20:00,37.15,37.15,37.15,37.15,700.0,23.9067,23.9067,23.9067,23.9067,700.0
2005-04-25 12:25:00,37.15,37.18,37.13,37.16,9900.0,23.9067,23.926,23.8938,23.9131,9900.0
2005-04-25 12:30:00,37.16,37.2,37.15,37.18,26100.0,23.9131,23.9389,23.9067,23.926,26100.0
2005-04-25 12:35:00,37.17,37.18,37.13,37.13,1700.0,23.9196,23.926,23.8938,23.8938,1700.0
2005-04-25 12:40:00,37.12,37.18,37.12,37.18,8600.0,23.8874,23.926,23.8874,23.926,8600.0
2005-04-25 12:45:00,37.18,37.18,37.17,37.18,2000.0,23.926,23.926,23.9196,23.926,2000.0
2005-04-25 12:50:00,37.18,37.35,37.17,37.3,18200.0,23.926,24.0354,23.9196,24.0032,18200.0
2005-04-25 12:55:00,37.3,37.3,37.29,37.29,4100.0,24.0032,24.0032,23.9968,23.9968,4100.0
2005-04-25 13:00:00,37.29,37.29,37.19,37.19,2900.0,23.9968,23.9968,23.9324,23.9324,2900.0
2005-04-25 13:05:00,37.22,37.22,37.15,37.19,1400.0,23.9517,23.9517,23.9067,23.9324,1400.0
2005-04-25 13:10:00,37.22,37.25,37.22,37.24,2300.0,23.9517,23.971,23.9517,23.9646,2300.0
2005-04-25 13:15:00,37.24,37.25,37.24,37.24,6200.0,23.9646,23.971,23.9646,23.9646,6200.0
2005-04-25 13:20:00,37.25,37.28,37.2,37.27,6700.0,23.971,23.9903,23.9389,23.9839,6700.0
2005-04-25 13:25:00,37.27,37.29,37.19,37.23,9000.0,23.9839,23.9968,23.9324,23.9582,9000.0
2005-04-25 13:30:00,37.24,37.29,37.21,37.28,11700.0,23.9646,23.9968,23.9453,23.9903,11700.0
2005-04-25 13:35:00,37.29,37.29,37.28,37.28,3100.0,23.9968,23.9968,23.9903,23.9903,3100.0
2005-04-25 13:40:00,37.29,37.3,37.18,37.23,13900.0,23.9968,24.0032,23.926,23.9582,13900.0
2005-04-25 13:45:00,37.24,37.25,37.17,37.22,6300.0,23.9646,23.971,23.9196,23.9517,6300.0
2005-04-25 13:50:00,37.22,37.23,37.21,37.23,1300.0,23.9517,23.9582,23.9453,23.9582,1300.0
2005-04-25 13:55:00,37.23,37.25,37.23,37.25,1000.0,23.9582,23.971,23.9582,23.971,1000.0
2005-04-25 14:00:00,37.24,37.25,37.18,37.22,4400.0,23.9646,23.971,23.926,23.9517,4400.0
2005-04-25 14:05:00,37.22,37.22,37.15,37.19,9500.0,23.9517,23.9517,23.9067,23.9324,9500.0
2005-04-25 14:10:00,37.2,37.3,37.2,37.3,11500.0,23.9389,24.0032,23.9389,24.0032,11500.0
2005-04-25 14:15:00,37.3,37.3,37.29,37.3,2000.0,24.0032,24.0032,23.9968,24.0032,2000.0
2005-04-25 14:20:00,37.27,37.3,37.27,37.29,21500.0,23.9839,24.0032,23.9839,23.9968,21500.0
2005-04-25 14:25:00,37.29,37.35,37.29,37.33,29800.0,23.9968,24.0354,23.9968,24.0225,29800.0
2005-04-25 14:30:00,37.31,37.36,37.28,37.28,16100.0,24.0097,24.0418,23.9903,23.9903,16100.0
2005-04-25 14:35:00,37.29,37.45,37.29,37.36,45800.0,23.9968,24.0997,23.9968,24.0418,45800.0
2005-04-25 14:40:00,37.36,37.48,37.36,37.4,17300.0,24.0418,24.119,24.0418,24.0676,17300.0
2005-04-25 14:45:00,37.39,37.5,37.39,37.48,58000.0,24.0611,24.1319,24.0611,24.119,58000.0
2005-04-25 14:50:00,37.48,37.65,37.42,37.62,45800.0,24.119,24.2284,24.0804,24.2091,45800.0
2005-04-25 14:55:00,37.62,37.71,37.55,37.63,28600.0,24.2091,24.2671,24.1641,24.2156,28600.0
2005-04-25 15:00:00,37.63,37.63,37.4,37.41,27200.0,24.2156,24.2156,24.0676,24.074,27200.0
2005-04-25 15:05:00,37.41,37.55,37.39,37.42,25100.0,24.074,24.1641,24.0611,24.0804,25100.0
2005-04-25 15:10:00,37.4,37.41,37.25,37.3,34000.0,24.0676,24.074,23.971,24.0032,34000.0
2005-04-25 15:15:00,37.28,37.28,37.17,37.22,9500.0,23.9903,23.9903,23.9196,23.9517,9500.0
2005-04-25 15:20:00,37.21,37.35,37.2,37.26,28000.0,23.9453,24.0354,23.9389,23.9775,28000.0
2005-04-25 15:25:00,37.3,37.33,37.27,37.33,16100.0,24.0032,24.0225,23.9839,24.0225,16100.0
2005-04-25 15:30:00,37.31,37.42,37.3,37.31,26000.0,24.0097,24.0804,24.0032,24.0097,26000.0
2005-04-25 15:35:00,37.3,37.42,37.3,37.42,15200.0,24.0032,24.0804,24.0032,24.0804,15200.0
2005-04-25 15:40:00,37.41,37.42,37.31,37.35,18400.0,24.074,24.0804,24.0097,24.0354,18400.0
2005-04-25 15:45:00,37.36,37.42,37.34,37.41,9200.0,24.0418,24.0804,24.029,24.074,9200.0
2005-04-25 15:50:00,37.4,37.41,37.3,37.32,25700.0,24.0676,24.074,24.0032,24.0161,25700.0
2005-04-25 15:55:00,37.27,37.43,37.25,37.26,52800.0,23.9839,24.0869,23.971,23.9775,52800.0
2005-04-26 09:30:00,37.56,37.9,37.55,37.61,70300.0,24.1705,24.3893,24.1641,24.2027,70300.0
2005-04-26 09:35:00,37.7,37.97,37.65,37.97,36700.0,24.2606,24.4344,24.2284,24.4344,36700.0
2005-04-26 09:40:00,38.0,38.1,37.81,37.95,58700.0,24.4537,24.518,24.3314,24.4215,58700.0
2005-04-26 09:45:00,37.95,38.18,37.85,38.0,59700.0,24.4215,24.5695,24.3572,24.4537,59700.0
2005-04-26 09:50:00,38.18,38.18,37.87,38.01,15300.0,24.5695,24.5695,24.37,24.4601,15300.0
2005-04-26 09:55:00,38.01,38.15,38.0,38.15,43100.0,24.4601,24.5502,24.4537,24.5502,43100.0
2005-04-26 10:00:00,38.15,38.15,38.12,38.13,45300.0,24.5502,24.5502,24.5309,24.5373,45300.0
2005-04-26 10:05:00,38.13,38.2,38.08,38.2,52800.0,24.5373,24.5824,24.5052,24.5824,52800.0
2005-04-26 10:10:00,38.2,38.38,38.15,38.21,45400.0,24.5824,24.6982,24.5502,24.5888,45400.0
2005-04-26 10:15:00,38.21,38.49,38.2,38.48,36300.0,24.5888,24.769,24.5824,24.7626,36300.0
2005-04-26 10:20:00,38.49,38.88,38.43,38.83,77900.0,24.769,25.02,24.7304,24.9878,77900.0
2005-04-26 10:25:00,38.83,38.88,38.75,38.81,100700.0,24.9878,25.02,24.9363,24.9749,100700.0
2005-04-26 10:30:00,38.81,38.85,38.68,38.75,39400.0,24.9749,25.0007,24.8913,24.9363,39400.0
2005-04-26 10:35:00,38.75,38.8,38.74,38.75,17900.0,24.9363,24.9685,24.9299,24.9363,17900.0
2005-04-26 10:40:00,38.78,38.8,38.74,38.75,15900.0,24.9556,24.9685,24.9299,24.9363,15900.0
2005-04-26 10:45:00,38.76,38.8,38.66,38.8,17800.0,24.9428,24.9685,24.8784,24.9685,17800.0
2005-04-26 10:50:00,38.8,39.05,38.8,38.98,39100.0,24.9685,25.1294,24.9685,25.0843,39100.0
2005-04-26 10:55:00,38.98,39.05,38.91,39.05,46900.0,25.0843,25.1294,25.0393,25.1294,46900.0
2005-04-26 11:00:00,39.05,39.42,39.05,39.36,42800.0,25.1294,25.3675,25.1294,25.3289,42800.0
2005-04-26 11:05:00,39.36,39.4,39.19,39.25,58900.0,25.3289,25.3546,25.2195,25.2581,58900.0
2005-04-26 11:10:00,39.16,39.28,38.94,39.08,24700.0,25.2002,25.2774,25.0586,25.1487,24700.0
2005-04-26 11:15:00,39.0,39.08,38.92,39.07,19200.0,25.0972,25.1487,25.0457,25.1422,19200.0
2005-04-26 11:20:00,39.05,39.06,38.9,38.95,12100.0,25.1294,25.1358,25.0328,25.065,12100.0
2005-04-26 11:25:00,38.95,38.99,38.85,38.99,5400.0,25.065,25.0908,25.0007,25.0908,5400.0
2005-04-26 11:30:00,38.96,39.03,38.89,39.0,4500.0,25.0715,25.1165,25.0264,25.0972,4500.0
2005-04-26 11:35:00,38.97,38.97,38.92,38.92,2200.0,25.0779,25.0779,25.0457,25.0457,2200.0
2005-04-26 11:40:00,38.95,39.0,38.93,38.93,5100.0,25.065,25.0972,25.0521,25.0521,5100.0
2005-04-26 11:45:00,38.96,38.97,38.95,38.97,3100.0,25.0715,25.0779,25.065,25.0779,3100.0
2005-04-26 11:50:00,39.0,39.05,38.98,39.05,4200.0,25.0972,25.1294,25.0843,25.1294,4200.0
2005-04-26 11:55:00,39.05,39.29,39.05,39.21,23300.0,25.1294,25.2838,25.1294,25.2323,23300.0
2005-04-26 12:00:00,39.17,39.25,39.07,39.2,26300.0,25.2066,25.2581,25.1422,25.2259,26300.0
2005-04-26 12:05:00,39.21,39.22,39.07,39.21,14500.0,25.2323,25.2388,25.1422,25.2323,14500.0
2005-04-26 12:10:00,39.15,39.25,39.15,39.19,15000.0,25.1937,25.2581,25.1937,25.2195,15000.0
2005-04-26 12:15:00,39.25,39.36,39.24,39.26,26600.0,25.2581,25.3289,25.2516,25.2645,26600.0
2005-04-26 12:20:00,39.3,39.4,39.1,39.2,31400.0,25.2903,25.3546,25.1615,25.2259,31400.0
2005-04-26 12:25:00,39.15,39.36,39.1,39.29,12800.0,25.1937,25.3289,25.1615,25.2838,12800.0
2005-04-26 12:30:00,39.25,39.25,39.13,39.17,5600.0,25.2581,25.2581,25.1809,25.2066,5600.0
2005-04-26 12:35:00,39.17,39.18,39.04,39.04,10900.0,25.2066,25.213,25.1229,25.1229,10900.0
2005-04-26 12:40:00,39.04,39.05,38.97,38.98,6700.0,25.1229,25.1294,25.0779,25.0843,6700.0
2005-04-26 12:45:00,39.0,39.1,38.99,39.08,13500.0,25.0972,25.1615,25.0908,25.1487,13500.0
2005-04-26 12:50:00,39.08,39.11,39.08,39.1,4100.0,25.1487,25.168,25.1487,25.1615,4100.0
2005-04-26 12:55:00,39.14,39.14,39.09,39.13,6300.0,25.1873,25.1873,25.1551,25.1809,6300.0
2005-04-26 13:00:00,39.12,39.13,39.08,39.08,6200.0,25.1744,25.1809,25.1487,25.1487,6200.0
2005-04-26 13:05:00,39.08,39.09,39.08,39.08,2400.0,25.1487,25.1551,25.1487,25.1487,2400.0
2005-04-26 13:10:00,39.08,39.09,38.98,39.03,10900.0,25.1487,25.1551,25.0843,25.1165,10900.0
2005-04-26 13:15:00,38.99,39.11,38.99,39.08,11500.0,25.0908,25.168,25.0908,25.1487,11500.0
2005-04-26 13:20:00,39.12,39.12,38.97,38.97,3500.0,25.1744,25.1744,25.0779,25.0779,3500.0
2005-04-26 13:25:00,38.98,39.11,38.98,38.99,4600.0,25.0843,25.168,25.0843,25.0908,4600.0
2005-04-26 13:30:00,38.98,39.0,38.8,38.81,5600.0,25.0843,25.0972,24.9685,24.9749,5600.0
2005-04-26 13:35:00,38.86,39.07,38.86,39.07,8800.0,25.0071,25.1422,25.0071,25.1422,8800.0
2005-04-26 13:40:00,39.05,39.14,38.91,38.91,12700.0,25.1294,25.1873,25.0393,25.0393,12700.0
2005-04-26 13:45:00,38.87,39.01,38.87,38.97,12500.0,25.0135,25.1036,25.0135,25.0779,12500.0
2005-04-26 13:50:00,38.97,39.09,38.81,38.92,11900.0,25.0779,25.1551,24.9749,25.0457,11900.0
2005-04-26 13:55:00,38.98,38.98,38.78,38.78,8500.0,25.0843,25.0843,24.9556,24.9556,8500.0
2005-04-26 14:00:00,38.79,38.86,38.79,38.79,5400.0,24.9621,25.0071,24.9621,24.9621,5400.0
2005-04-26 14:05:00,38.79,38.79,38.75,38.75,9800.0,24.9621,24.9621,24.9363,24.9363,9800.0
2005-04-26 14:10:00,38.75,38.84,38.7,38.81,18000.0,24.9363,24.9942,24.9041,24.9749,18000.0
2005-04-26 14:15:00,38.83,38.83,38.71,38.74,5100.0,24.9878,24.9878,24.9106,24.9299,5100.0
2005-04-26 14:20:00,38.75,38.75,38.66,38.69,9600.0,24.9363,24.9363,24.8784,24.8977,9600.0
2005-04-26 14:25:00,38.71,38.75,38.67,38.71,8300.0,24.9106,24.9363,24.8848,24.9106,8300.0
2005-04-26 14:30:00,38.73,38.77,38.71,38.73,9900.0,24.9234,24.9492,24.9106,24.9234,9900.0
2005-04-26 14:35:00,38.74,38.84,38.73,38.73,11800.0,24.9299,24.9942,24.9234,24.9234,11800.0
2005-04-26 14:40:00,38.79,38.83,38.73,38.77,8900.0,24.9621,24.9878,24.9234,24.9492,8900.0
2005-04-26 14:45:00,38.77,38.81,38.77,38.77,6900.0,24.9492,24.9749,24.9492,24.9492,6900.0
2005-04-26 14:50:00,38.73,38.73,38.66,38.69,10300.0,24.9234,24.9234,24.8784,24.8977,10300.0
2005-04-26 14:55:00,38.69,38.75,38.67,38.67,8600.0,24.8977,24.9363,24.8848,24.8848,8600.0
2005-04-26 15:00:00,38.67,38.9,38.67,38.88,13200.0,24.8848,25.0328,24.8848,25.02,13200.0
2005-04-26 15:05:00,38.8,38.9,38.8,38.89,10800.0,24.9685,25.0328,24.9685,25.0264,10800.0
2005-04-26 15:10:00,38.9,39.05,38.89,38.94,22300.0,25.0328,25.1294,25.0264,25.0586,22300.0
2005-04-26 15:15:00,38.94,38.94,38.9,38.9,6100.0,25.0586,25.0586,25.0328,25.0328,6100.0
2005-04-26 15:20:00,38.91,39.01,38.9,38.98,9800.0,25.0393,25.1036,25.0328,25.0843,9800.0
2005-04-26 15:25:00,38.98,39.05,38.97,39.05,30400.0,25.0843,25.1294,25.0779,25.1294,30400.0
2005-04-26 15:30:00,39.08,39.08,38.81,38.89,15100.0,25.1487,25.1487,24.9749,25.0264,15100.0
2005-04-26 15:35:00,38.89,38.98,38.8,38.81,20900.0,25.0264,25.0843,24.9685,24.9749,20900.0
2005-04-26 15:40:00,38.81,38.86,38.7,38.86,31300.0,24.9749,25.0071,24.9041,25.0071,31300.0
2005-04-26 15:45:00,38.81,38.86,38.57,38.61,33800.0,24.9749,25.0071,24.8205,24.8462,33800.0
2005-04-26 15:50:00,38.5,38.74,38.45,38.61,30300.0,24.7754,24.9299,24.7433,24.8462,30300.0
2005-04-26 15:55:00,38.62,38.75,38.5,38.71,102700.0,24.8527,24.9363,24.7754,24.9106,102700.0
2005-04-27 09:30:00,38.84,39.05,38.77,38.77,16400.0,24.9942,25.1294,24.9492,24.9492,16400.0
2005-04-27 09:35:00,38.85,38.87,38.65,38.68,40900.0,25.0007,25.0135,24.872,24.8913,40900.0
2005-04-27 09:40:00,38.68,38.68,38.22,38.3,36200.0,24.8913,24.8913,24.5953,24.6467,36200.0
2005-04-27 09:45:00,38.28,38.64,38.22,38.64,24400.0,24.6339,24.8655,24.5953,24.8655,24400.0
2005-04-27 09:50:00,38.65,38.65,38.5,38.59,26700.0,24.872,24.872,24.7754,24.8334,26700.0
2005-04-27 09:55:00,38.59,38.59,38.43,38.46,17100.0,24.8334,24.8334,24.7304,24.7497,17100.0
2005-04-27 10:00:00,38.47,38.47,38.26,38.33,30500.0,24.7561,24.7561,24.621,24.666,30500.0
2005-04-27 10:05:00,38.33,38.34,38.0,38.0,69400.0,24.666,24.6725,24.4537,24.4537,69400.0
2005-04-27 10:10:00,38.0,38.01,37.87,37.88,96100.0,24.4537,24.4601,24.37,24.3765,96100.0
2005-04-27 10:15:00,37.88,37.89,37.8,37.87,33200.0,24.3765,24.3829,24.325,24.37,33200.0
2005-04-27 10:20:00,37.86,37.91,37.8,37.8,18500.0,24.3636,24.3958,24.325,24.325,18500.0
2005-04-27 10:25:00,37.8,37.88,37.77,37.8,21400.0,24.325,24.3765,24.3057,24.325,21400.0
2005-04-27 10:30:00,37.79,37.91,37.79,37.91,56200.0,24.3185,24.3958,24.3185,24.3958,56200.0
2005-04-27 10:35:00,37.91,38.0,37.91,37.95,32400.0,24.3958,24.4537,24.3958,24.4215,32400.0
2005-04-27 10:40:00,37.96,37.96,37.91,37.92,11600.0,24.4279,24.4279,24.3958,24.4022,11600.0
2005-04-27 10:45:00,37.91,37.95,37.8,37.91,27300.0,24.3958,24.4215,24.325,24.3958,27300.0
2005-04-27 10:50:00,37.94,37.94,37.93,37.93,1700.0,24.4151,24.4151,24.4086,24.4086,1700.0
2005-04-27 10:55:00,37.94,38.14,37.93,38.07,24100.0,24.4151,24.5438,24.4086,24.4987,24100.0
2005-04-27 11:00:00,38.07,38.14,38.0,38.02,17200.0,24.4987,24.5438,24.4537,24.4665,17200.0
2005-04-27 11:05:00,38.02,38.12,38.02,38.03,20000.0,24.4665,24.5309,24.4665,24.473,20000.0
2005-04-27 11:10:00,38.02,38.25,37.9,38.25,41400.0,24.4665,24.6146,24.3893,24.6146,41400.0
2005-04-27 11:15:00,38.3,38.3,38.03,38.1,11600.0,24.6467,24.6467,24.473,24.518,11600.0
2005-04-27 11:20:00,38.08,38.1,38.02,38.09,10900.0,24.5052,24.518,24.4665,24.5116,10900.0
2005-04-27 11:25:00,38.1,38.12,38.09,38.1,5100.0,24.518,24.5309,24.5116,24.518,5100.0
2005-04-27 11:30:00,38.1,38.11,38.04,38.04,3500.0,24.518,24.5245,24.4794,24.4794,3500.0
2005-04-27 11:35:00,38.05,38.05,38.03,38.03,6700.0,24.4859,24.4859,24.473,24.473,6700.0
2005-04-27 11:40:00,38.03,38.03,37.9,37.95,8100.0,24.473,24.473,24.3893,24.4215,8100.0
2005-04-27 11:45:00,37.94,38.09,37.84,38.09,12200.0,24.4151,24.5116,24.3507,24.5116,12200.0
2005-04-27 11:50:00,38.1,38.2,38.1,38.2,2100.0,24.518,24.5824,24.518,24.5824,2100.0
2005-04-27 11:55:00,38.2,38.3,38.2,38.29,9900.0,24.5824,24.6467,24.5824,24.6403,9900.0
2005-04-27 12:00:00,38.3,38.4,38.3,38.33,6900.0,24.6467,24.7111,24.6467,24.666,6900.0
2005-04-27 12:05:00,38.37,38.37,38.02,38.05,24000.0,24.6918,24.6918,24.4665,24.4859,24000.0
2005-04-27 12:10:00,38.07,38.23,38.07,38.2,13000.0,24.4987,24.6017,24.4987,24.5824,13000.0
2005-04-27 12:15:00,38.19,38.3,38.19,38.3,21000.0,24.5759,24.6467,24.5759,24.6467,21000.0
2005-04-27 12:20:00,38.25,38.31,38.23,38.23,5900.0,24.6146,24.6532,24.6017,24.6017,5900.0
2005-04-27 12:25:00,38.31,38.31,38.23,38.23,1600.0,24.6532,24.6532,24.6017,24.6017,1600.0
2005-04-27 12:30:00,38.23,38.26,38.22,38.24,2600.0,24.6017,24.621,24.5953,24.6081,2600.0
2005-04-27 12:35:00,38.24,38.31,38.24,38.28,14900.0,24.6081,24.6532,24.6081,24.6339,14900.0
2005-04-27 12:40:00,38.25,38.25,38.24,38.24,3400.0,24.6146,24.6146,24.6081,24.6081,3400.0
2005-04-27 12:45:00,38.25,38.31,38.25,38.28,7200.0,24.6146,24.6532,24.6146,24.6339,7200.0
2005-04-27 12:50:00,38.26,38.26,38.25,38.26,1300.0,24.621,24.621,24.6146,24.621,1300.0
2005-04-27 12:55:00,38.26,38.39,38.26,38.34,6800.0,24.621,24.7046,24.621,24.6725,6800.0
2005-04-27 13:00:00,38.34,38.34,38.31,38.31,800.0,24.6725,24.6725,24.6532,24.6532,800.0
2005-04-27 13:05:00,38.31,38.4,38.31,38.36,4100.0,24.6532,24.7111,24.6532,24.6853,4100.0
2005-04-27 13:10:00,38.36,38.4,38.31,38.32,7400.0,24.6853,24.7111,24.6532,24.6596,7400.0
2005-04-27 13:15:00,38.35,38.44,38.34,38.44,3100.0,24.6789,24.7368,24.6725,24.7368,3100.0
2005-04-27 13:20:00,38.44,38.47,38.4,38.43,6500.0,24.7368,24.7561,24.7111,24.7304,6500.0
2005-04-27 13:25:00,38.42,38.5,38.42,38.46,7000.0,24.724,24.7754,24.724,24.7497,7000.0
2005-04-27 13:30:00,38.46,38.46,38.35,38.35,4500.0,24.7497,24.7497,24.6789,24.6789,4500.0
2005-04-27 13:35:00,38.37,38.4,38.32,38.32,3000.0,24.6918,24.7111,24.6596,24.6596,3000.0
2005-04-27 13:40:00,38.34,38.35,38.34,38.35,1600.0,24.6725,24.6789,24.6725,24.6789,1600.0
2005-04-27 13:45:00,38.35,38.35,38.34,38.34,500.0,24.6789,24.6789,24.6725,24.6725,500.0
2005-04-27 13:50:00,38.35,38.43,38.35,38.36,7800.0,24.6789,24.7304,24.6789,24.6853,7800.0
2005-04-27 13:55:00,38.35,38.4,38.35,38.4,8200.0,24.6789,24.7111,24.6789,24.7111,8200.0
2005-04-27 14:00:00,38.4,38.4,38.35,38.35,16000.0,24.7111,24.7111,24.6789,24.6789,16000.0
2005-04-27 14:05:00,38.35,38.38,38.33,38.33,1800.0,24.6789,24.6982,24.666,24.666,1800.0
2005-04-27 14:10:00,38.34,38.4,38.34,38.39,5200.0,24.6725,24.7111,24.6725,24.7046,5200.0
2005-04-27 14:15:00,38.39,38.4,38.39,38.4,5700.0,24.7046,24.7111,24.7046,24.7111,5700.0
2005-04-27 14:20:00,38.36,38.47,38.35,38.35,3900.0,24.6853,24.7561,24.6789,24.6789,3900.0
2005-04-27 14:25:00,38.36,38.42,38.35,38.38,6100.0,24.6853,24.724,24.6789,24.6982,6100.0
2005-04-27 14:30:00,38.32,38.34,38.32,38.34,3200.0,24.6596,24.6725,24.6596,24.6725,3200.0
2005-04-27 14:35:00,38.34,38.34,38.33,38.34,3600.0,24.6725,24.6725,24.666,24.6725,3600.0
2005-04-27 14:40:00,38.3,38.31,38.22,38.22,7700.0,24.6467,24.6532,24.5953,24.5953,7700.0
2005-04-27 14:45:00,38.22,38.31,38.22,38.31,7300.0,24.5953,24.6532,24.5953,24.6532,7300.0
2005-04-27 14:50:00,38.3,38.38,38.29,38.29,8400.0,24.6467,24.6982,24.6403,24.6403,8400.0
2005-04-27 14:55:00,38.34,38.34,38.29,38.34,6400.0,24.6725,24.6725,24.6403,24.6725,6400.0
2005-04-27 15:00:00,38.28,38.32,38.27,38.32,7100.0,24.6339,24.6596,24.6274,24.6596,7100.0
2005-04-27 15:05:00,38.32,38.33,38.27,38.28,3900.0,24.6596,24.666,24.6274,24.6339,3900.0
2005-04-27 15:10:00,38.26,38.27,38.21,38.27,12500.0,24.621,24.6274,24.5888,24.6274,12500.0
2005-04-27 15:15:00,38.33,38.5,38.29,38.46,9000.0,24.666,24.7754,24.6403,24.7497,9000.0
2005-04-27 15:20:00,38.45,38.53,38.45,38.5,21600.0,24.7433,24.7947,24.7433,24.7754,21600.0
2005-04-27 15:25:00,38.5,38.51,38.46,38.46,5400.0,24.7754,24.7819,24.7497,24.7497,5400.0
2005-04-27 15:30:00,38.47,38.49,38.44,38.44,7800.0,24.7561,24.769,24.7368,24.7368,7800.0
2005-04-27 15:35:00,38.44,38.47,38.42,38.42,7700.0,24.7368,24.7561,24.724,24.724,7700.0
2005-04-27 15:40:00,38.42,38.42,38.32,38.35,9200.0,24.724,24.724,24.6596,24.6789,9200.0
2005-04-27 15:45:00,38.38,38.4,38.3,38.33,11900.0,24.6982,24.7111,24.6467,24.666,11900.0
2005-04-27 15:50:00,38.33,38.49,38.33,38.48,15900.0,24.666,24.769,24.666,24.7626,15900.0
2005-04-27 15:55:00,38.48,38.5,38.44,38.45,14600.0,24.7626,24.7754,24.7368,24.7433,14600.0
2005-04-28 09:30:00,38.95,38.95,38.95,38.95,900.0,25.065,25.065,25.065,25.065,900.0
2005-04-28 09:35:00,39.1,39.45,39.1,39.45,38800.0,25.1615,25.3868,25.1615,25.3868,38800.0
2005-04-28 09:40:00,39.6,39.95,39.48,39.62,54000.0,25.4833,25.7085,25.4061,25.4962,54000.0
2005-04-28 09:45:00,39.6,39.6,39.15,39.15,60100.0,25.4833,25.4833,25.1937,25.1937,60100.0
2005-04-28 09:50:00,39.16,39.21,38.98,38.98,62600.0,25.2002,25.2323,25.0843,25.0843,62600.0
2005-04-28 09:55:00,38.91,38.92,38.8,38.9,17100.0,25.0393,25.0457,24.9685,25.0328,17100.0
2005-04-28 10:00:00,38.91,38.98,38.9,38.96,16700.0,25.0393,25.0843,25.0328,25.0715,16700.0
2005-04-28 10:05:00,38.89,38.96,38.75,38.76,22200.0,25.0264,25.0715,24.9363,24.9428,22200.0
2005-04-28 10:10:00,38.75,38.99,38.75,38.91,17400.0,24.9363,25.0908,24.9363,25.0393,17400.0
2005-04-28 10:15:00,38.91,38.92,38.8,38.8,19800.0,25.0393,25.0457,24.9685,24.9685,19800.0
2005-04-28 10:20:00,38.81,38.84,38.71,38.71,8600.0,24.9749,24.9942,24.9106,24.9106,8600.0
2005-04-28 10:25:00,38.72,38.75,38.7,38.73,15800.0,24.917,24.9363,24.9041,24.9234,15800.0
2005-04-28 10:30:00,38.74,38.81,38.69,38.69,25900.0,24.9299,24.9749,24.8977,24.8977,25900.0
2005-04-28 10:35:00,38.73,39.0,38.62,39.0,7600.0,24.9234,25.0972,24.8527,25.0972,7600.0
2005-04-28 10:40:00,39.0,39.13,38.97,39.11,12700.0,25.0972,25.1809,25.0779,25.168,12700.0
2005-04-28 10:45:00,39.11,39.11,38.91,38.91,11000.0,25.168,25.168,25.0393,25.0393,11000.0
2005-04-28 10:50:00,38.96,38.96,38.9,38.9,4700.0,25.0715,25.0715,25.0328,25.0328,4700.0
2005-04-28 10:55:00,38.82,38.85,38.8,38.82,4400.0,24.9814,25.0007,24.9685,24.9814,4400.0
2005-04-28 11:00:00,38.85,39.04,38.84,39.04,7700.0,25.0007,25.1229,24.9942,25.1229,7700.0
2005-04-28 11:05:00,39.02,39.02,38.9,39.0,8800.0,25.1101,25.1101,25.0328,25.0972,8800.0
2005-04-28 11:10:00,38.99,39.0,38.99,38.99,2100.0,25.0908,25.0972,25.0908,25.0908,2100.0
2005-04-28 11:15:00,39.0,39.12,38.98,39.05,10000.0,25.0972,25.1744,25.0843,25.1294,10000.0
2005-04-28 11:20:00,39.05,39.14,39.0,39.12,6000.0,25.1294,25.1873,25.0972,25.1744,6000.0
2005-04-28 11:25:00,39.07,39.12,39.04,39.05,4800.0,25.1422,25.1744,25.1229,25.1294,4800.0
2005-04-28 11:30:00,39.05,39.06,38.98,38.98,10000.0,25.1294,25.1358,25.0843,25.0843,10000.0
2005-04-28 11:35:00,38.97,38.98,38.68,38.74,13800.0,25.0779,25.0843,24.8913,24.9299,13800.0
2005-04-28 11:40:00,38.75,38.8,38.74,38.8,6300.0,24.9363,24.9685,24.9299,24.9685,6300.0
2005-04-28 11:45:00,38.79,38.8,38.79,38.8,4300.0,24.9621,24.9685,24.9621,24.9685,4300.0
2005-04-28 11:50:00,38.79,38.79,38.78,38.78,400.0,24.9621,24.9621,24.9556,24.9556,400.0
2005-04-28 11:55:00,38.79,38.79,38.76,38.76,9000.0,24.9621,24.9621,24.9428,24.9428,9000.0
2005-04-28 12:00:00,38.75,38.76,38.72,38.72,6600.0,24.9363,24.9428,24.917,24.917,6600.0
2005-04-28 12:05:00,38.67,38.7,38.54,38.54,6600.0,24.8848,24.9041,24.8012,24.8012,6600.0
2005-04-28 12:10:00,38.5,38.5,38.35,38.48,22900.0,24.7754,24.7754,24.6789,24.7626,22900.0
2005-04-28 12:15:00,38.44,38.45,38.3,38.44,11000.0,24.7368,24.7433,24.6467,24.7368,11000.0
2005-04-28 12:20:00,38.44,38.45,38.4,38.45,5700.0,24.7368,24.7433,24.7111,24.7433,5700.0
2005-04-28 12:25:00,38.5,38.55,38.5,38.51,3400.0,24.7754,24.8076,24.7754,24.7819,3400.0
2005-04-28 12:30:00,38.57,38.57,38.54,38.54,3800.0,24.8205,24.8205,24.8012,24.8012,3800.0
2005-04-28 12:35:00,38.53,38.53,38.52,38.53,6900.0,24.7947,24.7947,24.7883,24.7947,6900.0
2005-04-28 12:40:00,38.52,38.53,38.52,38.53,3500.0,24.7883,24.7947,24.7883,24.7947,3500.0
2005-04-28 12:45:00,38.52,38.56,38.52,38.54,6200.0,24.7883,24.814,24.7883,24.8012,6200.0
2005-04-28 12:50:00,38.55,38.6,38.5,38.58,7900.0,24.8076,24.8398,24.7754,24.8269,7900.0
2005-04-28 12:55:00,38.55,38.55,38.52,38.52,1300.0,24.8076,24.8076,24.7883,24.7883,1300.0
2005-04-28 13:00:00,38.51,38.56,38.51,38.55,4400.0,24.7819,24.814,24.7819,24.8076,4400.0
2005-04-28 13:05:00,38.55,38.55,38.44,38.44,17400.0,24.8076,24.8076,24.7368,24.7368,17400.0
2005-04-28 13:10:00,38.4,38.41,38.25,38.32,21700.0,24.7111,24.7175,24.6146,24.6596,21700.0
2005-04-28 13:15:00,38.35,38.41,38.32,38.32,4600.0,24.6789,24.7175,24.6596,24.6596,4600.0
2005-04-28 13:20:00,38.32,38.32,38.23,38.25,5600.0,24.6596,24.6596,24.6017,24.6146,5600.0
2005-04-28 13:25:00,38.25,38.25,38.12,38.12,2500.0,24.6146,24.6146,24.5309,24.5309,2500.0
2005-04-28 13:30:00,38.13,38.2,38.13,38.2,2800.0,24.5373,24.5824,24.5373,24.5824,2800.0
2005-04-28 13:35:00,38.25,38.3,38.21,38.21,4600.0,24.6146,24.6467,24.5888,24.5888,4600.0
2005-04-28 13:40:00,38.22,38.3,38.22,38.3,2600.0,24.5953,24.6467,24.5953,24.6467,2600.0
2005-04-28 13:45:00,38.26,38.26,38.22,38.22,500.0,24.621,24.621,24.5953,24.5953,500.0
2005-04-28 13:50:00,38.23,38.23,38.2,38.2,3700.0,24.6017,24.6017,24.5824,24.5824,3700.0
2005-04-28 13:55:00,38.2,38.3,38.2,38.29,9500.0,24.5824,24.6467,24.5824,24.6403,9500.0
2005-04-28 14:00:00,38.29,38.3,38.29,38.3,7400.0,24.6403,24.6467,24.6403,24.6467,7400.0
2005-04-28 14:05:00,38.24,38.29,38.12,38.16,18200.0,24.6081,24.6403,24.5309,24.5566,18200.0
2005-04-28 14:10:00,38.15,38.27,38.1,38.22,14900.0,24.5502,24.6274,24.518,24.5953,14900.0
2005-04-28 14:15:00,38.22,38.22,38.2,38.21,4800.0,24.5953,24.5953,24.5824,24.5888,4800.0
2005-04-28 14:20:00,38.2,38.2,38.1,38.1,5200.0,24.5824,24.5824,24.518,24.518,5200.0
2005-04-28 14:25:00,38.1,38.11,38.1,38.11,1800.0,24.518,24.5245,24.518,24.5245,1800.0
2005-04-28 14:30:00,38.05,38.11,38.0,38.0,7500.0,24.4859,24.5245,24.4537,24.4537,7500.0
2005-04-28 14:35:00,38.01,38.02,37.97,37.98,4600.0,24.4601,24.4665,24.4344,24.4408,4600.0
2005-04-28 14:40:00,37.98,38.01,37.95,38.01,4000.0,24.4408,24.4601,24.4215,24.4601,4000.0
2005-04-28 14:45:00,38.03,38.03,37.95,38.0,16200.0,24.473,24.473,24.4215,24.4537,16200.0
2005-04-28 14:50:00,38.05,38.16,38.03,38.15,8000.0,24.4859,24.5566,24.473,24.5502,8000.0
2005-04-28 14:55:00,38.15,38.32,38.15,38.24,7300.0,24.5502,24.6596,24.5502,24.6081,7300.0
2005-04-28 15:00:00,38.21,38.21,38.05,38.1,14500.0,24.5888,24.5888,24.4859,24.518,14500.0
2005-04-28 15:05:00,38.1,38.17,38.1,38.16,26800.0,24.518,24.5631,24.518,24.5566,26800.0
2005-04-28 15:10:00,38.16,38.16,38.09,38.1,11900.0,24.5566,24.5566,24.5116,24.518,11900.0
2005-04-28 15:15:00,38.09,38.11,38.05,38.05,4100.0,24.5116,24.5245,24.4859,24.4859,4100.0
2005-04-28 15:20:00,38.11,38.18,38.11,38.16,9900.0,24.5245,24.5695,24.5245,24.5566,9900.0
2005-04-28 15:25:00,38.15,38.16,38.1,38.1,5900.0,24.5502,24.5566,24.518,24.518,5900.0
2005-04-28 15:30:00,38.07,38.07,37.81,37.94,31300.0,24.4987,24.4987,24.3314,24.4151,31300.0
2005-04-28 15:35:00,37.99,38.07,37.98,37.99,28300.0,24.4472,24.4987,24.4408,24.4472,28300.0
2005-04-28 15:40:00,37.99,38.22,37.95,38.15,32600.0,24.4472,24.5953,24.4215,24.5502,32600.0
2005-04-28 15:45:00,38.18,38.18,38.05,38.05,6400.0,24.5695,24.5695,24.4859,24.4859,6400.0
2005-04-28 15:50:00,38.06,38.13,37.92,37.94,12400.0,24.4923,24.5373,24.4022,24.4151,12400.0
2005-04-28 15:55:00,37.94,38.02,37.9,38.0,28400.0,24.4151,24.4665,24.3893,24.4537,28400.0
2005-04-29 09:30:00,38.45,38.47,38.4,38.43,30200.0,24.7433,24.7561,24.7111,24.7304,30200.0
2005-04-29 09:35:00,38.4,38.44,38.3,38.35,13800.0,24.7111,24.7368,24.6467,24.6789,13800.0
2005-04-29 09:40:00,38.3,38.3,38.11,38.14,5500.0,24.6467,24.6467,24.5245,24.5438,5500.0
2005-04-29 09:45:00,38.14,38.15,38.14,38.15,3400.0,24.5438,24.5502,24.5438,24.5502,3400.0
2005-04-29 09:50:00,38.13,38.13,38.1,38.1,2000.0,24.5373,24.5373,24.518,24.518,2000.0
2005-04-29 09:55:00,38.04,38.04,37.9,38.0,11900.0,24.4794,24.4794,24.3893,24.4537,11900.0
2005-04-29 10:00:00,37.99,38.1,37.99,38.01,10300.0,24.4472,24.518,24.4472,24.4601,10300.0
2005-04-29 10:05:00,38.0,38.01,37.99,38.01,23400.0,24.4537,24.4601,24.4472,24.4601,23400.0
2005-04-29 10:10:00,37.99,38.0,37.91,37.91,900.0,24.4472,24.4537,24.3958,24.3958,900.0
2005-04-29 10:15:00,37.92,37.99,37.92,37.97,16900.0,24.4022,24.4472,24.4022,24.4344,16900.0
2005-04-29 10:20:00,37.97,37.97,37.88,37.89,4700.0,24.4344,24.4344,24.3765,24.3829,4700.0
2005-04-29 10:25:00,37.88,37.88,37.71,37.75,20500.0,24.3765,24.3765,24.2671,24.2928,20500.0
2005-04-29 10:30:00,37.65,37.66,37.5,37.5,20800.0,24.2284,24.2349,24.1319,24.1319,20800.0
2005-04-29 10:35:00,37.5,37.5,37.11,37.2,72800.0,24.1319,24.1319,23.8809,23.9389,72800.0
2005-04-29 10:40:00,37.32,37.32,37.29,37.31,15200.0,24.0161,24.0161,23.9968,24.0097,15200.0
2005-04-29 10:45:00,37.31,37.31,37.25,37.25,6000.0,24.0097,24.0097,23.971,23.971,6000.0
2005-04-29 10:50:00,37.22,37.22,37.05,37.15,36300.0,23.9517,23.9517,23.8423,23.9067,36300.0
2005-04-29 10:55:00,37.15,37.17,37.06,37.17,5600.0,23.9067,23.9196,23.8488,23.9196,5600.0
2005-04-29 11:00:00,37.12,37.3,37.1,37.25,12600.0,23.8874,24.0032,23.8745,23.971,12600.0
2005-04-29 11:05:00,37.3,37.45,37.3,37.34,4500.0,24.0032,24.0997,24.0032,24.029,4500.0
2005-04-29 11:10:00,37.35,37.42,37.3,37.34,1900.0,24.0354,24.0804,24.0032,24.029,1900.0
2005-04-29 11:15:00,37.32,37.45,37.32,37.4,5300.0,24.0161,24.0997,24.0161,24.0676,5300.0
2005-04-29 11:20:00,37.32,37.36,37.25,37.25,2300.0,24.0161,24.0418,23.971,23.971,2300.0
2005-04-29 11:25:00,37.25,37.25,37.25,37.25,1900.0,23.971,23.971,23.971,23.971,1900.0
2005-04-29 11:30:00,37.25,37.33,37.25,37.31,1700.0,23.971,24.0225,23.971,24.0097,1700.0
2005-04-29 11:35:00,37.3,37.35,37.3,37.31,3100.0,24.0032,24.0354,24.0032,24.0097,3100.0
2005-04-29 11:40:00,37.37,37.37,37.29,37.29,2700.0,24.0483,24.0483,23.9968,23.9968,2700.0
2005-04-29 11:45:00,37.25,37.3,37.25,37.3,700.0,23.971,24.0032,23.971,24.0032,700.0
2005-04-29 11:50:00,37.29,37.3,37.15,37.15,4900.0,23.9968,24.0032,23.9067,23.9067,4900.0
2005-04-29 11:55:00,37.19,37.2,37.16,37.17,1900.0,23.9324,23.9389,23.9131,23.9196,1900.0
2005-04-29 12:00:00,37.17,37.17,37.17,37.17,2400.0,23.9196,23.9196,23.9196,23.9196,2400.0
2005-04-29 12:05:00,37.18,37.19,37.18,37.19,2100.0,23.926,23.9324,23.926,23.9324,2100.0
2005-04-29 12:10:00,37.19,37.19,37.18,37.19,1200.0,23.9324,23.9324,23.926,23.9324,1200.0
2005-04-29 12:15:00,37.13,37.19,37.1,37.17,11100.0,23.8938,23.9324,23.8745,23.9196,11100.0
2005-04-29 12:20:00,37.17,37.17,37.16,37.16,800.0,23.9196,23.9196,23.9131,23.9131,800.0
2005-04-29 12:25:00,37.16,37.19,37.16,37.19,31400.0,23.9131,23.9324,23.9131,23.9324,31400.0
2005-04-29 12:30:00,37.2,37.2,37.2,37.2,2400.0,23.9389,23.9389,23.9389,23.9389,2400.0
2005-04-29 12:35:00,37.2,37.25,37.2,37.25,12000.0,23.9389,23.971,23.9389,23.971,12000.0
2005-04-29 12:40:00,37.26,37.3,37.24,37.3,2200.0,23.9775,24.0032,23.9646,24.0032,2200.0
2005-04-29 12:45:00,37.27,37.27,37.27,37.27,500.0,23.9839,23.9839,23.9839,23.9839,500.0
2005-04-29 12:50:00,37.28,37.28,37.28,37.28,600.0,23.9903,23.9903,23.9903,23.9903,600.0
2005-04-29 12:55:00,37.33,37.36,37.33,37.36,1400.0,24.0225,24.0418,24.0225,24.0418,1400.0
2005-04-29 13:00:00,37.35,37.35,37.35,37.35,100.0,24.0354,24.0354,24.0354,24.0354,100.0
2005-04-29 13:05:00,37.36,37.4,37.36,37.4,5700.0,24.0418,24.0676,24.0418,24.0676,5700.0
2005-04-29 13:10:00,37.4,37.5,37.4,37.48,3600.0,24.0676,24.1319,24.0676,24.119,3600.0
2005-04-29 13:15:00,37.46,37.46,37.44,37.44,2700.0,24.1062,24.1062,24.0933,24.0933,2700.0
2005-04-29 13:20:00,37.4,37.4,37.4,37.4,800.0,24.0676,24.0676,24.0676,24.0676,800.0
2005-04-29 13:25:00,37.36,37.36,37.36,37.36,500.0,24.0418,24.0418,24.0418,24.0418,500.0
2005-04-29 13:30:00,37.41,37.7,37.41,37.5,13800.0,24.074,24.2606,24.074,24.1319,13800.0
2005-04-29 13:35:00,37.5,37.5,37.5,37.5,2000.0,24.1319,24.1319,24.1319,24.1319,2000.0
2005-04-29 13:40:00,37.49,37.49,37.49,37.49,100.0,24.1255,24.1255,24.1255,24.1255,100.0
2005-04-29 13:45:00,37.5,37.5,37.48,37.48,1700.0,24.1319,24.1319,24.119,24.119,1700.0
2005-04-29 13:50:00,37.48,37.5,37.47,37.47,1100.0,24.119,24.1319,24.1126,24.1126,1100.0
2005-04-29 13:55:00,37.49,37.5,37.45,37.45,8300.0,24.1255,24.1319,24.0997,24.0997,8300.0
2005-04-29 14:00:00,37.45,37.45,37.4,37.4,1100.0,24.0997,24.0997,24.0676,24.0676,1100.0
2005-04-29 14:05:00,37.4,37.4,37.3,37.3,2000.0,24.0676,24.0676,24.0032,24.0032,2000.0
2005-04-29 14:10:00,37.28,37.35,37.28,37.32,6200.0,23.9903,24.0354,23.9903,24.0161,6200.0
2005-04-29 14:15:00,37.33,37.33,37.28,37.28,1100.0,24.0225,24.0225,23.9903,23.9903,1100.0
2005-04-29 14:20:00,37.3,37.38,37.3,37.38,6600.0,24.0032,24.0547,24.0032,24.0547,6600.0
2005-04-29 14:25:00,37.35,37.35,37.34,37.34,700.0,24.0354,24.0354,24.029,24.029,700.0
2005-04-29 14:30:00,37.3,37.35,37.3,37.35,7000.0,24.0032,24.0354,24.0032,24.0354,7000.0
2005-04-29 14:35:00,37.37,37.47,37.37,37.45,17300.0,24.0483,24.1126,24.0483,24.0997,17300.0
2005-04-29 14:40:00,37.43,37.44,37.36,37.37,7800.0,24.0869,24.0933,24.0418,24.0483,7800.0
2005-04-29 14:45:00,37.37,37.4,37.36,37.36,7100.0,24.0483,24.0676,24.0418,24.0418,7100.0
2005-04-29 14:50:00,37.4,37.4,37.37,37.37,4700.0,24.0676,24.0676,24.0483,24.0483,4700.0
2005-04-29 14:55:00,37.36,37.38,37.33,37.33,3700.0,24.0418,24.0547,24.0225,24.0225,3700.0
2005-04-29 15:00:00,37.37,37.37,37.21,37.3,12500.0,24.0483,24.0483,23.9453,24.0032,12500.0
2005-04-29 15:05:00,37.3,37.36,37.3,37.31,4200.0,24.0032,24.0418,24.0032,24.0097,4200.0
2005-04-29 15:10:00,37.32,37.45,37.32,37.42,11500.0,24.0161,24.0997,24.0161,24.0804,11500.0
2005-04-29 15:15:00,37.43,37.43,37.32,37.38,11500.0,24.0869,24.0869,24.0161,24.0547,11500.0
2005-04-29 15:20:00,37.38,37.38,37.2,37.2,11200.0,24.0547,24.0547,23.9389,23.9389,11200.0
2005-04-29 15:25:00,37.21,37.22,37.11,37.12,18600.0,23.9453,23.9517,23.8809,23.8874,18600.0
2005-04-29 15:30:00,37.12,37.18,37.11,37.13,29200.0,23.8874,23.926,23.8809,23.8938,29200.0
2005-04-29 15:35:00,37.14,37.25,37.13,37.2,10000.0,23.9003,23.971,23.8938,23.9389,10000.0
2005-04-29 15:40:00,37.2,37.24,37.13,37.24,8100.0,23.9389,23.9646,23.8938,23.9646,8100.0
2005-04-29 15:45:00,37.25,37.45,37.24,37.3,35800.0,23.971,24.0997,23.9646,24.0032,35800.0
2005-04-29 15:50:00,37.3,37.4,37.2,37.2,18400.0,24.0032,24.0676,23.9389,23.9389,18400.0
2005-04-29 15:55:00,37.21,37.39,37.21,37.39,16800.0,23.9453,24.0611,23.9453,24.0611,16800.0
2005-05-02 09:30:00,37.4,37.6,37.4,37.48,15100.0,24.0676,24.1963,24.0676,24.119,15100.0
2005-05-02 09:35:00,37.45,37.75,37.45,37.7,16100.0,24.0997,24.2928,24.0997,24.2606,16100.0
2005-05-02 09:40:00,37.71,37.71,37.6,37.64,13000.0,24.2671,24.2671,24.1963,24.222,13000.0
2005-05-02 09:45:00,37.7,37.74,37.64,37.68,12800.0,24.2606,24.2864,24.222,24.2478,12800.0
2005-05-02 09:50:00,37.63,37.65,37.52,37.65,14800.0,24.2156,24.2284,24.1448,24.2284,14800.0
2005-05-02 09:55:00,37.61,37.66,37.55,37.61,17800.0,24.2027,24.2349,24.1641,24.2027,17800.0
2005-05-02 10:00:00,37.63,37.7,37.56,37.56,11800.0,24.2156,24.2606,24.1705,24.1705,11800.0
2005-05-02 10:05:00,37.57,37.57,37.49,37.5,18500.0,24.177,24.177,24.1255,24.1319,18500.0
2005-05-02 10:10:00,37.49,37.5,37.45,37.45,12000.0,24.1255,24.1319,24.0997,24.0997,12000.0
2005-05-02 10:15:00,37.44,37.46,37.42,37.42,14800.0,24.0933,24.1062,24.0804,24.0804,14800.0
2005-05-02 10:20:00,37.42,37.49,37.42,37.46,12000.0,24.0804,24.1255,24.0804,24.1062,12000.0
2005-05-02 10:25:00,37.45,37.75,37.45,37.71,23100.0,24.0997,24.2928,24.0997,24.2671,23100.0
2005-05-02 10:30:00,37.7,37.76,37.7,37.74,15200.0,24.2606,24.2992,24.2606,24.2864,15200.0
2005-05-02 10:35:00,37.74,37.9,37.74,37.88,27000.0,24.2864,24.3893,24.2864,24.3765,27000.0
2005-05-02 10:40:00,37.88,37.88,37.8,37.83,31800.0,24.3765,24.3765,24.325,24.3443,31800.0
2005-05-02 10:45:00,37.82,37.82,37.78,37.82,15200.0,24.3378,24.3378,24.3121,24.3378,15200.0
2005-05-02 10:50:00,37.82,37.95,37.78,37.95,30500.0,24.3378,24.4215,24.3121,24.4215,30500.0
2005-05-02 10:55:00,37.94,38.14,37.93,38.0,27100.0,24.4151,24.5438,24.4086,24.4537,27100.0
2005-05-02 11:00:00,38.0,38.07,37.98,38.05,35400.0,24.4537,24.4987,24.4408,24.4859,35400.0
2005-05-02 11:05:00,38.05,38.05,37.96,37.96,5300.0,24.4859,24.4859,24.4279,24.4279,5300.0
2005-05-02 11:10:00,37.97,38.02,37.96,38.01,8600.0,24.4344,24.4665,24.4279,24.4601,8600.0
2005-05-02 11:15:00,38.01,38.01,37.98,37.99,10800.0,24.4601,24.4601,24.4408,24.4472,10800.0
2005-05-02 11:20:00,37.98,37.98,37.94,37.94,3600.0,24.4408,24.4408,24.4151,24.4151,3600.0
2005-05-02 11:25:00,37.93,37.98,37.86,37.86,8700.0,24.4086,24.4408,24.3636,24.3636,8700.0
2005-05-02 11:30:00,37.87,37.95,37.82,37.95,8800.0,24.37,24.4215,24.3378,24.4215,8800.0
2005-05-02 11:35:00,37.9,37.9,37.86,37.86,2700.0,24.3893,24.3893,24.3636,24.3636,2700.0
2005-05-02 11:40:00,37.86,37.86,37.76,37.78,4200.0,24.3636,24.3636,24.2992,24.3121,4200.0
2005-05-02 11:45:00,37.78,37.79,37.63,37.76,16100.0,24.3121,24.3185,24.2156,24.2992,16100.0
2005-05-02 11:50:00,37.75,37.75,37.51,37.53,11700.0,24.2928,24.2928,24.1384,24.1512,11700.0
2005-05-02 11:55:00,37.56,37.64,37.56,37.62,2900.0,24.1705,24.222,24.1705,24.2091,2900.0
2005-05-02 12:00:00,37.6,37.65,37.6,37.6,4400.0,24.1963,24.2284,24.1963,24.1963,4400.0
2005-05-02 12:05:00,37.61,37.62,37.61,37.61,2600.0,24.2027,24.2091,24.2027,24.2027,2600.0
2005-05-02 12:10:00,37.61,37.61,37.52,37.54,9900.0,24.2027,24.2027,24.1448,24.1577,9900.0
2005-05-02 12:15:00,37.54,37.54,37.53,37.53,3900.0,24.1577,24.1577,24.1512,24.1512,3900.0
2005-05-02 12:20:00,37.54,37.6,37.54,37.59,5200.0,24.1577,24.1963,24.1577,24.1898,5200.0
2005-05-02 12:25:00,37.57,37.61,37.57,37.61,2600.0,24.177,24.2027,24.177,24.2027,2600.0
2005-05-02 12:30:00,37.6,37.79,37.6,37.68,8300.0,24.1963,24.3185,24.1963,24.2478,8300.0
2005-05-02 12:35:00,37.68,37.68,37.59,37.63,3000.0,24.2478,24.2478,24.1898,24.2156,3000.0
2005-05-02 12:40:00,37.58,37.7,37.58,37.65,6300.0,24.1834,24.2606,24.1834,24.2284,6300.0
2005-05-02 12:45:00,37.65,37.65,37.58,37.59,4100.0,24.2284,24.2284,24.1834,24.1898,4100.0
2005-05-02 12:50:00,37.59,37.59,37.59,37.59,400.0,24.1898,24.1898,24.1898,24.1898,400.0
2005-05-02 12:55:00,37.59,37.59,37.59,37.59,1700.0,24.1898,24.1898,24.1898,24.1898,1700.0
2005-05-02 13:00:00,37.59,37.59,37.58,37.58,1300.0,24.1898,24.1898,24.1834,24.1834,1300.0
2005-05-02 13:05:00,37.58,37.61,37.58,37.6,3500.0,24.1834,24.2027,24.1834,24.1963,3500.0
2005-05-02 13:10:00,37.6,37.61,37.6,37.61,1900.0,24.1963,24.2027,24.1963,24.2027,1900.0
2005-05-02 13:15:00,37.61,37.62,37.61,37.61,1800.0,24.2027,24.2091,24.2027,24.2027,1800.0
2005-05-02 13:20:00,37.62,37.65,37.61,37.65,5900.0,24.2091,24.2284,24.2027,24.2284,5900.0
2005-05-02 13:25:00,37.65,37.66,37.64,37.64,6100.0,24.2284,24.2349,24.222,24.222,6100.0
2005-05-02 13:30:00,37.64,37.73,37.63,37.66,17700.0,24.222,24.2799,24.2156,24.2349,17700.0
2005-05-02 13:35:00,37.66,37.67,37.66,37.67,6100.0,24.2349,24.2413,24.2349,24.2413,6100.0
2005-05-02 13:40:00,37.66,37.67,37.62,37.66,8700.0,24.2349,24.2413,24.2091,24.2349,8700.0
2005-05-02 13:45:00,37.66,37.82,37.66,37.67,10000.0,24.2349,24.3378,24.2349,24.2413,10000.0
2005-05-02 13:50:00,37.7,37.7,37.65,37.66,8400.0,24.2606,24.2606,24.2284,24.2349,8400.0
2005-05-02 13:55:00,37.66,37.67,37.63,37.66,9100.0,24.2349,24.2413,24.2156,24.2349,9100.0
2005-05-02 14:00:00,37.63,37.66,37.53,37.53,10400.0,24.2156,24.2349,24.1512,24.1512,10400.0
2005-05-02 14:05:00,37.55,37.66,37.55,37.66,8600.0,24.1641,24.2349,24.1641,24.2349,8600.0
2005-05-02 14:10:00,37.65,37.85,37.65,37.74,7800.0,24.2284,24.3572,24.2284,24.2864,7800.0
2005-05-02 14:15:00,37.79,37.89,37.79,37.87,5500.0,24.3185,24.3829,24.3185,24.37,5500.0
2005-05-02 14:20:00,37.87,37.87,37.8,37.8,1400.0,24.37,24.37,24.325,24.325,1400.0
2005-05-02 14:25:00,37.77,37.91,37.77,37.87,18700.0,24.3057,24.3958,24.3057,24.37,18700.0
2005-05-02 14:30:00,37.9,37.95,37.88,37.88,5200.0,24.3893,24.4215,24.3765,24.3765,5200.0
2005-05-02 14:35:00,37.89,37.95,37.84,37.95,22700.0,24.3829,24.4215,24.3507,24.4215,22700.0
2005-05-02 14:40:00,37.95,38.01,37.9,38.0,27200.0,24.4215,24.4601,24.3893,24.4537,27200.0
2005-05-02 14:45:00,37.99,38.15,37.95,38.15,16100.0,24.4472,24.5502,24.4215,24.5502,16100.0
2005-05-02 14:50:00,38.18,38.38,38.18,38.33,15800.0,24.5695,24.6982,24.5695,24.666,15800.0
2005-05-02 14:55:00,38.33,38.33,38.16,38.16,7000.0,24.666,24.666,24.5566,24.5566,7000.0
2005-05-02 15:00:00,38.17,38.17,38.15,38.16,10100.0,24.5631,24.5631,24.5502,24.5566,10100.0
2005-05-02 15:05:00,38.15,38.2,38.14,38.2,9300.0,24.5502,24.5824,24.5438,24.5824,9300.0
2005-05-02 15:10:00,38.19,38.2,38.13,38.17,15100.0,24.5759,24.5824,24.5373,24.5631,15100.0
2005-05-02 15:15:00,38.17,38.17,37.85,37.85,30700.0,24.5631,24.5631,24.3572,24.3572,30700.0
2005-05-02 15:20:00,37.82,38.1,37.82,37.97,16200.0,24.3378,24.518,24.3378,24.4344,16200.0
2005-05-02 15:25:00,37.98,38.14,37.98,38.1,27300.0,24.4408,24.5438,24.4408,24.518,27300.0
2005-05-02 15:30:00,38.08,38.19,38.04,38.19,18500.0,24.5052,24.5759,24.4794,24.5759,18500.0
2005-05-02 15:35:00,38.19,38.2,38.1,38.1,24800.0,24.5759,24.5824,24.518,24.518,24800.0
2005-05-02 15:40:00,38.1,38.19,38.05,38.18,18000.0,24.518,24.5759,24.4859,24.5695,18000.0
2005-05-02 15:45:00,38.16,38.39,38.16,38.38,24300.0,24.5566,24.7046,24.5566,24.6982,24300.0
2005-05-02 15:50:00,38.39,38.43,38.27,38.37,42700.0,24.7046,24.7304,24.6274,24.6918,42700.0
2005-05-02 15:55:00,38.37,38.4,38.16,38.3,37100.0,24.6918,24.7111,24.5566,24.6467,37100.0
2005-05-03 09:30:00,36.5,36.5,36.5,36.5,75400.0,23.4884,23.4884,23.4884,23.4884,75400.0
2005-05-03 09:35:00,36.4,36.56,36.15,36.48,161100.0,23.424,23.527,23.2632,23.4755,161100.0
2005-05-03 09:40:00,36.46,36.6,36.4,36.56,150300.0,23.4627,23.5528,23.424,23.527,150300.0
2005-05-03 09:45:00,36.57,36.99,36.57,36.7,93000.0,23.5334,23.8037,23.5334,23.6171,93000.0
2005-05-03 09:50:00,36.7,36.7,36.5,36.55,22200.0,23.6171,23.6171,23.4884,23.5206,22200.0
2005-05-03 09:55:00,36.57,36.65,36.43,36.43,88800.0,23.5334,23.5849,23.4434,23.4434,88800.0
2005-05-03 10:00:00,36.44,36.57,36.44,36.48,58300.0,23.4498,23.5334,23.4498,23.4755,58300.0
2005-05-03 10:05:00,36.49,36.6,36.49,36.6,39600.0,23.482,23.5528,23.482,23.5528,39600.0
2005-05-03 10:10:00,36.6,36.7,36.4,36.44,37400.0,23.5528,23.6171,23.424,23.4498,37400.0
2005-05-03 10:15:00,36.41,36.79,36.41,36.67,123900.0,23.4305,23.675,23.4305,23.5978,123900.0
2005-05-03 10:20:00,36.65,36.67,36.52,36.65,37600.0,23.5849,23.5978,23.5013,23.5849,37600.0
2005-05-03 10:25:00,36.7,36.89,36.66,36.7,32400.0,23.6171,23.7394,23.5914,23.6171,32400.0
2005-05-03 10:30:00,36.71,36.83,36.7,36.75,16600.0,23.6235,23.7008,23.6171,23.6493,16600.0
2005-05-03 10:35:00,36.75,36.8,36.75,36.8,13000.0,23.6493,23.6815,23.6493,23.6815,13000.0
2005-05-03 10:40:00,36.79,36.81,36.78,36.81,15600.0,23.675,23.6879,23.6686,23.6879,15600.0
2005-05-03 10:45:00,36.81,37.0,36.8,36.84,42100.0,23.6879,23.8102,23.6815,23.7072,42100.0
2005-05-03 10:50:00,36.89,37.0,36.84,37.0,37500.0,23.7394,23.8102,23.7072,23.8102,37500.0
2005-05-03 10:55:00,37.18,37.4,37.0,37.2,86700.0,23.926,24.0676,23.8102,23.9389,86700.0
2005-05-03 11:00:00,37.2,37.4,37.19,37.2,70500.0,23.9389,24.0676,23.9324,23.9389,70500.0
2005-05-03 11:05:00,37.2,37.27,37.05,37.19,35200.0,23.9389,23.9839,23.8423,23.9324,35200.0
2005-05-03 11:10:00,37.12,37.25,37.0,37.0,18400.0,23.8874,23.971,23.8102,23.8102,18400.0
2005-05-03 11:15:00,37.0,37.15,37.0,37.15,38200.0,23.8102,23.9067,23.8102,23.9067,38200.0
2005-05-03 11:20:00,37.13,37.2,37.1,37.1,9200.0,23.8938,23.9389,23.8745,23.8745,9200.0
2005-05-03 11:25:00,37.13,37.13,37.08,37.11,3600.0,23.8938,23.8938,23.8616,23.8809,3600.0
2005-05-03 11:30:00,37.11,37.15,37.07,37.14,13400.0,23.8809,23.9067,23.8552,23.9003,13400.0
2005-05-03 11:35:00,37.14,37.15,37.09,37.1,10800.0,23.9003,23.9067,23.8681,23.8745,10800.0
2005-05-03 11:40:00,37.1,37.1,37.01,37.05,23300.0,23.8745,23.8745,23.8166,23.8423,23300.0
2005-05-03 11:45:00,37.05,37.19,37.04,37.04,25500.0,23.8423,23.9324,23.8359,23.8359,25500.0
2005-05-03 11:50:00,37.06,37.15,37.01,37.14,27700.0,23.8488,23.9067,23.8166,23.9003,27700.0
2005-05-03 11:55:00,37.14,37.15,36.88,36.9,42900.0,23.9003,23.9067,23.7329,23.7458,42900.0
2005-05-03 12:00:00,36.92,36.93,36.92,36.92,5800.0,23.7587,23.7651,23.7587,23.7587,5800.0
2005-05-03 12:05:00,36.91,36.93,36.77,36.78,61700.0,23.7522,23.7651,23.6622,23.6686,61700.0
2005-05-03 12:10:00,36.78,36.8,36.67,36.73,39500.0,23.6686,23.6815,23.5978,23.6364,39500.0
2005-05-03 12:15:00,36.73,36.81,36.73,36.8,21800.0,23.6364,23.6879,23.6364,23.6815,21800.0
2005-05-03 12:20:00,36.81,36.93,36.81,36.83,8400.0,23.6879,23.7651,23.6879,23.7008,8400.0
2005-05-03 12:25:00,36.8,36.8,36.61,36.61,10300.0,23.6815,23.6815,23.5592,23.5592,10300.0
2005-05-03 12:30:00,36.55,36.68,36.41,36.68,17700.0,23.5206,23.6042,23.4305,23.6042,17700.0
2005-05-03 12:35:00,36.6,36.65,36.55,36.55,2500.0,23.5528,23.5849,23.5206,23.5206,2500.0
2005-05-03 12:40:00,36.6,36.65,36.59,36.6,1400.0,23.5528,23.5849,23.5463,23.5528,1400.0
2005-05-03 12:45:00,36.59,36.68,36.56,36.65,7100.0,23.5463,23.6042,23.527,23.5849,7100.0
2005-05-03 12:50:00,36.64,36.64,36.45,36.45,6800.0,23.5785,23.5785,23.4562,23.4562,6800.0
2005-05-03 12:55:00,36.45,36.52,36.42,36.42,11600.0,23.4562,23.5013,23.4369,23.4369,11600.0
2005-05-03 13:00:00,36.43,36.45,36.3,36.31,24200.0,23.4434,23.4562,23.3597,23.3661,24200.0
2005-05-03 13:05:00,36.31,36.39,36.3,36.3,22900.0,23.3661,23.4176,23.3597,23.3597,22900.0
2005-05-03 13:10:00,36.31,36.31,36.12,36.19,45200.0,23.3661,23.3661,23.2439,23.2889,45200.0
2005-05-03 13:15:00,36.18,36.23,36.17,36.22,23000.0,23.2825,23.3147,23.276,23.3082,23000.0
2005-05-03 13:20:00,36.23,36.38,36.22,36.32,15600.0,23.3147,23.4112,23.3082,23.3726,15600.0
2005-05-03 13:25:00,36.3,36.37,36.26,36.37,15600.0,23.3597,23.4047,23.334,23.4047,15600.0
2005-05-03 13:30:00,36.4,36.44,36.3,36.3,13600.0,23.424,23.4498,23.3597,23.3597,13600.0
2005-05-03 13:35:00,36.31,36.42,36.28,36.32,8500.0,23.3661,23.4369,23.3468,23.3726,8500.0
2005-05-03 13:40:00,36.38,36.48,36.25,36.44,25600.0,23.4112,23.4755,23.3275,23.4498,25600.0
2005-05-03 13:45:00,36.46,36.5,36.35,36.38,14000.0,23.4627,23.4884,23.3919,23.4112,14000.0
2005-05-03 13:50:00,36.38,36.44,36.36,36.36,5000.0,23.4112,23.4498,23.3983,23.3983,5000.0
2005-05-03 13:55:00,36.36,36.43,36.31,36.43,7900.0,23.3983,23.4434,23.3661,23.4434,7900.0
2005-05-03 14:00:00,36.43,36.48,36.42,36.45,7900.0,23.4434,23.4755,23.4369,23.4562,7900.0
2005-05-03 14:05:00,36.4,36.43,36.36,36.36,3200.0,23.424,23.4434,23.3983,23.3983,3200.0
2005-05-03 14:10:00,36.4,36.45,36.3,36.31,8300.0,23.424,23.4562,23.3597,23.3661,8300.0
2005-05-03 14:15:00,36.31,36.31,36.1,36.11,49200.0,23.3661,23.3661,23.231,23.2374,49200.0
2005-05-03 14:20:00,36.11,36.28,36.11,36.28,38700.0,23.2374,23.3468,23.2374,23.3468,38700.0
2005-05-03 14:25:00,36.29,36.35,36.25,36.26,17100.0,23.3533,23.3919,23.3275,23.334,17100.0
2005-05-03 14:30:00,36.3,36.36,36.25,36.3,7800.0,23.3597,23.3983,23.3275,23.3597,7800.0
2005-05-03 14:35:00,36.3,36.4,36.15,36.39,52200.0,23.3597,23.424,23.2632,23.4176,52200.0
2005-05-03 14:40:00,36.4,36.44,36.35,36.43,77000.0,23.424,23.4498,23.3919,23.4434,77000.0
2005-05-03 14:45:00,36.43,36.44,36.37,36.4,4500.0,23.4434,23.4498,23.4047,23.424,4500.0
2005-05-03 14:50:00,36.4,36.4,36.16,36.3,28900.0,23.424,23.424,23.2696,23.3597,28900.0
2005-05-03 14:55:00,36.31,36.31,36.19,36.2,5600.0,23.3661,23.3661,23.2889,23.2953,5600.0
2005-05-03 15:00:00,36.2,36.2,36.05,36.1,54500.0,23.2953,23.2953,23.1988,23.231,54500.0
2005-05-03 15:05:00,36.11,36.17,36.1,36.12,28800.0,23.2374,23.276,23.231,23.2439,28800.0
2005-05-03 15:10:00,36.12,36.16,36.02,36.02,96000.0,23.2439,23.2696,23.1795,23.1795,96000.0
2005-05-03 15:15:00,36.0,36.1,35.95,36.1,64200.0,23.1666,23.231,23.1345,23.231,64200.0
2005-05-03 15:20:00,36.08,36.1,35.93,35.93,32100.0,23.2181,23.231,23.1216,23.1216,32100.0
2005-05-03 15:25:00,35.9,36.1,35.9,35.97,61000.0,23.1023,23.231,23.1023,23.1473,61000.0
2005-05-03 15:30:00,36.0,36.04,35.96,36.01,22900.0,23.1666,23.1924,23.1409,23.1731,22900.0
2005-05-03 15:35:00,36.01,36.02,35.93,36.0,39000.0,23.1731,23.1795,23.1216,23.1666,39000.0
2005-05-03 15:40:00,36.0,36.05,35.98,36.0,47200.0,23.1666,23.1988,23.1538,23.1666,47200.0
2005-05-03 15:45:00,36.0,36.08,35.92,36.0,80700.0,23.1666,23.2181,23.1152,23.1666,80700.0
2005-05-03 15:50:00,36.0,36.0,35.83,35.85,43200.0,23.1666,23.1666,23.0572,23.0701,43200.0
2005-05-03 15:55:00,35.85,36.0,35.85,36.0,78300.0,23.0701,23.1666,23.0701,23.1666,78300.0
2005-05-04 09:30:00,36.0,36.0,35.49,35.49,64400.0,23.1666,23.1666,22.8384,22.8384,64400.0
2005-05-04 09:35:00,35.5,35.51,35.15,35.51,69900.0,22.8449,22.8513,22.6197,22.8513,69900.0
2005-05-04 09:40:00,35.55,35.6,35.4,35.4,80100.0,22.8771,22.9092,22.7805,22.7805,80100.0
2005-05-04 09:45:00,35.41,35.41,35.22,35.3,34500.0,22.787,22.787,22.6647,22.7162,34500.0
2005-05-04 09:50:00,35.29,35.4,35.23,35.27,35400.0,22.7097,22.7805,22.6711,22.6969,35400.0
2005-05-04 09:55:00,35.3,35.3,35.23,35.23,6900.0,22.7162,22.7162,22.6711,22.6711,6900.0
2005-05-04 10:00:00,35.23,35.23,35.0,35.04,89800.0,22.6711,22.6711,22.5231,22.5489,89800.0
2005-05-04 10:05:00,35.04,35.04,34.7,35.01,109000.0,22.5489,22.5489,22.3301,22.5296,109000.0
2005-05-04 10:10:00,35.0,35.19,34.95,34.97,120700.0,22.5231,22.6454,22.4909,22.5038,120700.0
2005-05-04 10:15:00,34.97,35.03,34.95,35.0,68500.0,22.5038,22.5424,22.4909,22.5231,68500.0
2005-05-04 10:20:00,35.0,35.06,34.98,35.01,27300.0,22.5231,22.5617,22.5103,22.5296,27300.0
2005-05-04 10:25:00,35.0,35.02,34.96,35.0,34900.0,22.5231,22.536,22.4974,22.5231,34900.0
2005-05-04 10:30:00,35.0,35.45,35.0,35.3,76800.0,22.5231,22.8127,22.5231,22.7162,76800.0
2005-05-04 10:35:00,35.25,35.3,35.21,35.21,21700.0,22.684,22.7162,22.6583,22.6583,21700.0
2005-05-04 10:40:00,35.21,35.21,35.0,35.0,30000.0,22.6583,22.6583,22.5231,22.5231,30000.0
2005-05-04 10:45:00,35.0,35.18,35.0,35.06,25300.0,22.5231,22.639,22.5231,22.5617,25300.0
2005-05-04 10:50:00,35.05,35.2,35.05,35.2,23300.0,22.5553,22.6518,22.5553,22.6518,23300.0
2005-05-04 10:55:00,35.21,35.21,35.04,35.06,23300.0,22.6583,22.6583,22.5489,22.5617,23300.0
2005-05-04 11:00:00,35.06,35.13,35.06,35.13,41400.0,22.5617,22.6068,22.5617,22.6068,41400.0
2005-05-04 11:05:00,35.11,35.15,35.07,35.11,32600.0,22.5939,22.6197,22.5682,22.5939,32600.0
2005-05-04 11:10:00,35.12,35.12,35.07,35.07,32200.0,22.6003,22.6003,22.5682,22.5682,32200.0
2005-05-04 11:15:00,35.07,35.11,35.07,35.1,24000.0,22.5682,22.5939,22.5682,22.5875,24000.0
2005-05-04 11:20:00,35.11,35.19,35.11,35.16,17200.0,22.5939,22.6454,22.5939,22.6261,17200.0
2005-05-04 11:25:00,35.15,35.24,35.15,35.2,38800.0,22.6197,22.6776,22.6197,22.6518,38800.0
2005-05-04 11:30:00,35.18,35.25,35.14,35.17,49200.0,22.639,22.684,22.6132,22.6325,49200.0
2005-05-04 11:35:00,35.2,35.2,35.16,35.2,5000.0,22.6518,22.6518,22.6261,22.6518,5000.0
2005-05-04 11:40:00,35.2,35.2,35.13,35.13,30300.0,22.6518,22.6518,22.6068,22.6068,30300.0
2005-05-04 11:45:00,35.15,35.18,35.15,35.17,5200.0,22.6197,22.639,22.6197,22.6325,5200.0
2005-05-04 11:50:00,35.17,35.23,35.15,35.23,24000.0,22.6325,22.6711,22.6197,22.6711,24000.0
2005-05-04 11:55:00,35.22,35.22,35.06,35.06,16900.0,22.6647,22.6647,22.5617,22.5617,16900.0
2005-05-04 12:00:00,35.06,35.08,35.0,35.01,32400.0,22.5617,22.5746,22.5231,22.5296,32400.0
2005-05-04 12:05:00,35.0,35.0,34.86,34.91,41200.0,22.5231,22.5231,22.433,22.4652,41200.0
2005-05-04 12:10:00,34.87,34.91,34.86,34.9,21400.0,22.4395,22.4652,22.433,22.4588,21400.0
2005-05-04 12:15:00,34.9,34.93,34.9,34.91,14600.0,22.4588,22.4781,22.4588,22.4652,14600.0
2005-05-04 12:20:00,34.91,34.99,34.91,34.95,19300.0,22.4652,22.5167,22.4652,22.4909,19300.0
2005-05-04 12:25:00,34.97,34.97,34.9,34.95,21200.0,22.5038,22.5038,22.4588,22.4909,21200.0
2005-05-04 12:30:00,34.94,34.98,34.93,34.98,7800.0,22.4845,22.5103,22.4781,22.5103,7800.0
2005-05-04 12:35:00,34.97,34.98,34.95,34.96,7200.0,22.5038,22.5103,22.4909,22.4974,7200.0
2005-05-04 12:40:00,34.96,34.98,34.95,34.98,9500.0,22.4974,22.5103,22.4909,22.5103,9500.0
2005-05-04 12:45:00,34.95,34.96,34.93,34.94,20000.0,22.4909,22.4974,22.4781,22.4845,20000.0
2005-05-04 12:50:00,34.95,34.97,34.94,34.96,14100.0,22.4909,22.5038,22.4845,22.4974,14100.0
2005-05-04 12:55:00,34.96,35.06,34.95,35.05,27300.0,22.4974,22.5617,22.4909,22.5553,27300.0
2005-05-04 13:00:00,35.06,35.06,35.02,35.06,13500.0,22.5617,22.5617,22.536,22.5617,13500.0
2005-05-04 13:05:00,35.01,35.04,35.0,35.0,19200.0,22.5296,22.5489,22.5231,22.5231,19200.0
2005-05-04 13:10:00,34.99,35.0,34.97,34.98,7000.0,22.5167,22.5231,22.5038,22.5103,7000.0
2005-05-04 13:15:00,34.98,34.99,34.95,34.99,4700.0,22.5103,22.5167,22.4909,22.5167,4700.0
2005-05-04 13:20:00,34.99,35.0,34.99,35.0,12500.0,22.5167,22.5231,22.5167,22.5231,12500.0
2005-05-04 13:25:00,34.99,35.0,34.97,34.97,21200.0,22.5167,22.5231,22.5038,22.5038,21200.0
2005-05-04 13:30:00,34.98,34.98,34.89,34.9,54900.0,22.5103,22.5103,22.4523,22.4588,54900.0
2005-05-04 13:35:00,34.9,35.0,34.89,34.91,67400.0,22.4588,22.5231,22.4523,22.4652,67400.0
2005-05-04 13:40:00,34.91,34.94,34.9,34.94,22800.0,22.4652,22.4845,22.4588,22.4845,22800.0
2005-05-04 13:45:00,34.93,35.0,34.92,35.0,36700.0,22.4781,22.5231,22.4716,22.5231,36700.0
2005-05-04 13:50:00,34.97,35.02,34.97,35.0,34600.0,22.5038,22.536,22.5038,22.5231,34600.0
2005-05-04 13:55:00,35.01,35.03,35.0,35.0,30400.0,22.5296,22.5424,22.5231,22.5231,30400.0
2005-05-04 14:00:00,35.0,35.01,34.96,34.96,47000.0,22.5231,22.5296,22.4974,22.4974,47000.0
2005-05-04 14:05:00,34.96,34.99,34.93,34.96,16400.0,22.4974,22.5167,22.4781,22.4974,16400.0
2005-05-04 14:10:00,34.96,34.98,34.92,34.93,12800.0,22.4974,22.5103,22.4716,22.4781,12800.0
2005-05-04 14:15:00,34.93,35.03,34.92,35.02,22900.0,22.4781,22.5424,22.4716,22.536,22900.0
2005-05-04 14:20:00,35.0,35.03,35.0,35.01,57200.0,22.5231,22.5424,22.5231,22.5296,57200.0
2005-05-04 14:25:00,35.0,35.0,34.97,34.97,35600.0,22.5231,22.5231,22.5038,22.5038,35600.0
2005-05-04 14:30:00,35.0,35.24,34.99,35.24,144900.0,22.5231,22.6776,22.5167,22.6776,144900.0
2005-05-04 14:35:00,35.24,35.4,35.18,35.23,53100.0,22.6776,22.7805,22.639,22.6711,53100.0
2005-05-04 14:40:00,35.23,35.3,35.0,35.3,143000.0,22.6711,22.7162,22.5231,22.7162,143000.0
2005-05-04 14:45:00,35.3,35.5,35.27,35.5,97200.0,22.7162,22.8449,22.6969,22.8449,97200.0
2005-05-04 14:50:00,35.5,35.63,35.47,35.54,56800.0,22.8449,22.9285,22.8256,22.8706,56800.0
2005-05-04 14:55:00,35.55,35.8,35.55,35.8,59200.0,22.8771,23.0379,22.8771,23.0379,59200.0
2005-05-04 15:00:00,35.8,35.9,35.8,35.88,46600.0,23.0379,23.1023,23.0379,23.0894,46600.0
2005-05-04 15:05:00,35.82,36.03,35.74,36.03,150700.0,23.0508,23.1859,22.9993,23.1859,150700.0
2005-05-04 15:10:00,36.04,36.4,35.9,36.35,98400.0,23.1924,23.424,23.1023,23.3919,98400.0
2005-05-04 15:15:00,36.36,36.6,36.07,36.13,84000.0,23.3983,23.5528,23.2117,23.2503,84000.0
2005-05-04 15:20:00,36.14,36.32,36.05,36.05,54600.0,23.2567,23.3726,23.1988,23.1988,54600.0
2005-05-04 15:25:00,36.02,36.39,35.95,36.31,65500.0,23.1795,23.4176,23.1345,23.3661,65500.0
2005-05-04 15:30:00,36.36,36.59,36.34,36.5,47900.0,23.3983,23.5463,23.3854,23.4884,47900.0
2005-05-04 15:35:00,36.5,36.63,36.39,36.52,47700.0,23.4884,23.5721,23.4176,23.5013,47700.0
2005-05-04 15:40:00,36.55,36.57,36.15,36.21,55600.0,23.5206,23.5334,23.2632,23.3018,55600.0
2005-05-04 15:45:00,36.26,36.35,36.25,36.3,45600.0,23.334,23.3919,23.3275,23.3597,45600.0
2005-05-04 15:50:00,36.33,36.35,36.03,36.04,52100.0,23.379,23.3919,23.1859,23.1924,52100.0
2005-05-04 15:55:00,36.03,36.19,36.03,36.13,69300.0,23.1859,23.2889,23.1859,23.2503,69300.0
2005-05-05 09:30:00,36.38,36.38,35.86,35.86,36200.0,23.4112,23.4112,23.0765,23.0765,36200.0
2005-05-05 09:35:00,35.8,35.9,35.6,35.9,23300.0,23.0379,23.1023,22.9092,23.1023,23300.0
2005-05-05 09:40:00,35.9,36.09,35.7,35.9,10500.0,23.1023,23.2246,22.9736,23.1023,10500.0
2005-05-05 09:45:00,35.86,35.9,35.8,35.83,10300.0,23.0765,23.1023,23.0379,23.0572,10300.0
2005-05-05 09:50:00,35.82,35.82,35.55,35.75,17800.0,23.0508,23.0508,22.8771,23.0058,17800.0
2005-05-05 09:55:00,35.75,36.13,35.75,36.1,31800.0,23.0058,23.2503,23.0058,23.231,31800.0
2005-05-05 10:00:00,36.1,36.11,35.9,35.92,15200.0,23.231,23.2374,23.1023,23.1152,15200.0
2005-05-05 10:05:00,35.91,35.98,35.75,35.81,18700.0,23.1087,23.1538,23.0058,23.0444,18700.0
2005-05-05 10:10:00,35.78,35.78,35.72,35.75,16600.0,23.0251,23.0251,22.9865,23.0058,16600.0
2005-05-05 10:15:00,35.75,35.78,35.63,35.78,12500.0,23.0058,23.0251,22.9285,23.0251,12500.0
2005-05-05 10:20:00,35.78,35.78,35.72,35.75,9400.0,23.0251,23.0251,22.9865,23.0058,9400.0
2005-05-05 10:25:00,35.72,35.75,35.72,35.75,5600.0,22.9865,23.0058,22.9865,23.0058,5600.0
2005-05-05 10:30:00,35.73,35.74,35.65,35.73,10200.0,22.9929,22.9993,22.9414,22.9929,10200.0
2005-05-05 10:35:00,35.68,35.75,35.66,35.75,14200.0,22.9607,23.0058,22.9478,23.0058,14200.0
2005-05-05 10:40:00,35.75,35.78,35.75,35.78,4200.0,23.0058,23.0251,23.0058,23.0251,4200.0
2005-05-05 10:45:00,35.81,35.85,35.7,35.71,14200.0,23.0444,23.0701,22.9736,22.98,14200.0
2005-05-05 10:50:00,35.77,35.77,35.71,35.71,1300.0,23.0186,23.0186,22.98,22.98,1300.0
2005-05-05 10:55:00,35.7,35.71,35.6,35.61,19500.0,22.9736,22.98,22.9092,22.9157,19500.0
2005-05-05 11:00:00,35.61,35.62,35.4,35.52,15000.0,22.9157,22.9221,22.7805,22.8578,15000.0
2005-05-05 11:05:00,35.58,35.75,35.58,35.75,15000.0,22.8964,23.0058,22.8964,23.0058,15000.0
2005-05-05 11:10:00,35.75,35.75,35.7,35.7,10500.0,23.0058,23.0058,22.9736,22.9736,10500.0
2005-05-05 11:15:00,35.65,35.77,35.65,35.77,3100.0,22.9414,23.0186,22.9414,23.0186,3100.0
2005-05-05 11:20:00,35.7,35.71,35.64,35.7,8600.0,22.9736,22.98,22.935,22.9736,8600.0
2005-05-05 11:25:00,35.7,35.7,35.46,35.48,20100.0,22.9736,22.9736,22.8191,22.832,20100.0
2005-05-05 11:30:00,35.48,35.56,35.48,35.51,5500.0,22.832,22.8835,22.832,22.8513,5500.0
2005-05-05 11:35:00,35.51,35.51,35.1,35.11,39500.0,22.8513,22.8513,22.5875,22.5939,39500.0
2005-05-05 11:40:00,35.11,35.2,35.1,35.2,15100.0,22.5939,22.6518,22.5875,22.6518,15100.0
2005-05-05 11:45:00,35.2,35.25,35.14,35.2,15000.0,22.6518,22.684,22.6132,22.6518,15000.0
2005-05-05 11:50:00,35.17,35.25,35.17,35.24,5900.0,22.6325,22.684,22.6325,22.6776,5900.0
2005-05-05 11:55:00,35.24,35.24,35.2,35.2,6800.0,22.6776,22.6776,22.6518,22.6518,6800.0
2005-05-05 12:00:00,35.2,35.2,35.16,35.17,5000.0,22.6518,22.6518,22.6261,22.6325,5000.0
2005-05-05 12:05:00,35.17,35.3,35.17,35.2,5100.0,22.6325,22.7162,22.6325,22.6518,5100.0
2005-05-05 12:10:00,35.21,35.21,35.17,35.19,4600.0,22.6583,22.6583,22.6325,22.6454,4600.0
2005-05-05 12:15:00,35.18,35.26,35.18,35.25,5200.0,22.639,22.6904,22.639,22.684,5200.0
2005-05-05 12:20:00,35.25,35.3,35.21,35.3,4700.0,22.684,22.7162,22.6583,22.7162,4700.0
2005-05-05 12:25:00,35.27,35.27,35.22,35.25,2200.0,22.6969,22.6969,22.6647,22.684,2200.0
2005-05-05 12:30:00,35.25,35.33,35.25,35.3,4500.0,22.684,22.7355,22.684,22.7162,4500.0
2005-05-05 12:35:00,35.23,35.25,35.19,35.19,15300.0,22.6711,22.684,22.6454,22.6454,15300.0
2005-05-05 12:40:00,35.17,35.17,35.07,35.11,18100.0,22.6325,22.6325,22.5682,22.5939,18100.0
2005-05-05 12:45:00,35.11,35.2,35.11,35.12,7300.0,22.5939,22.6518,22.5939,22.6003,7300.0
2005-05-05 12:50:00,35.1,35.13,35.1,35.1,2200.0,22.5875,22.6068,22.5875,22.5875,2200.0
2005-05-05 12:55:00,35.1,35.1,35.08,35.08,6600.0,22.5875,22.5875,22.5746,22.5746,6600.0
2005-05-05 13:00:00,35.07,35.1,35.05,35.1,7400.0,22.5682,22.5875,22.5553,22.5875,7400.0
2005-05-05 13:05:00,35.1,35.44,35.07,35.44,14200.0,22.5875,22.8063,22.5682,22.8063,14200.0
2005-05-05 13:10:00,35.44,35.5,35.3,35.4,24700.0,22.8063,22.8449,22.7162,22.7805,24700.0
2005-05-05 13:15:00,35.4,35.45,35.39,35.44,6700.0,22.7805,22.8127,22.7741,22.8063,6700.0
2005-05-05 13:20:00,35.39,35.46,35.39,35.4,13200.0,22.7741,22.8191,22.7741,22.7805,13200.0
2005-05-05 13:25:00,35.4,35.58,35.4,35.58,13100.0,22.7805,22.8964,22.7805,22.8964,13100.0
2005-05-05 13:30:00,35.58,35.6,35.55,35.6,16700.0,22.8964,22.9092,22.8771,22.9092,16700.0
2005-05-05 13:35:00,35.6,35.79,35.6,35.79,15900.0,22.9092,23.0315,22.9092,23.0315,15900.0
2005-05-05 13:40:00,35.78,35.78,35.65,35.7,3400.0,23.0251,23.0251,22.9414,22.9736,3400.0
2005-05-05 13:45:00,35.7,35.72,35.62,35.64,2600.0,22.9736,22.9865,22.9221,22.935,2600.0
2005-05-05 13:50:00,35.6,35.71,35.6,35.71,2400.0,22.9092,22.98,22.9092,22.98,2400.0
2005-05-05 13:55:00,35.71,35.73,35.66,35.69,6800.0,22.98,22.9929,22.9478,22.9672,6800.0
2005-05-05 14:00:00,35.7,35.75,35.7,35.74,7300.0,22.9736,23.0058,22.9736,22.9993,7300.0
2005-05-05 14:05:00,35.69,35.72,35.65,35.67,4100.0,22.9672,22.9865,22.9414,22.9543,4100.0
2005-05-05 14:10:00,35.67,35.67,35.65,35.66,8100.0,22.9543,22.9543,22.9414,22.9478,8100.0
2005-05-05 14:15:00,35.65,35.66,35.6,35.66,2300.0,22.9414,22.9478,22.9092,22.9478,2300.0
2005-05-05 14:20:00,35.61,35.62,35.61,35.61,2500.0,22.9157,22.9221,22.9157,22.9157,2500.0
2005-05-05 14:25:00,35.55,35.55,35.52,35.53,13800.0,22.8771,22.8771,22.8578,22.8642,13800.0
2005-05-05 14:30:00,35.53,35.58,35.52,35.54,10400.0,22.8642,22.8964,22.8578,22.8706,10400.0
2005-05-05 14:35:00,35.54,35.54,35.51,35.54,5300.0,22.8706,22.8706,22.8513,22.8706,5300.0
2005-05-05 14:40:00,35.52,35.52,35.36,35.36,6700.0,22.8578,22.8578,22.7548,22.7548,6700.0
2005-05-05 14:45:00,35.36,35.47,35.35,35.47,11300.0,22.7548,22.8256,22.7484,22.8256,11300.0
2005-05-05 14:50:00,35.46,35.48,35.46,35.46,4200.0,22.8191,22.832,22.8191,22.8191,4200.0
2005-05-05 14:55:00,35.39,35.43,35.39,35.41,4000.0,22.7741,22.7998,22.7741,22.787,4000.0
2005-05-05 15:00:00,35.41,35.48,35.35,35.4,8600.0,22.787,22.832,22.7484,22.7805,8600.0
2005-05-05 15:05:00,35.4,35.47,35.3,35.44,14200.0,22.7805,22.8256,22.7162,22.8063,14200.0
2005-05-05 15:10:00,35.44,35.44,35.37,35.4,3200.0,22.8063,22.8063,22.7612,22.7805,3200.0
2005-05-05 15:15:00,35.4,35.45,35.38,35.4,12500.0,22.7805,22.8127,22.7677,22.7805,12500.0
2005-05-05 15:20:00,35.41,35.6,35.41,35.6,13200.0,22.787,22.9092,22.787,22.9092,13200.0
2005-05-05 15:25:00,35.6,35.6,35.55,35.59,6000.0,22.9092,22.9092,22.8771,22.9028,6000.0
2005-05-05 15:30:00,35.59,35.6,35.56,35.59,5500.0,22.9028,22.9092,22.8835,22.9028,5500.0
2005-05-05 15:35:00,35.59,35.59,35.5,35.51,24900.0,22.9028,22.9028,22.8449,22.8513,24900.0
2005-05-05 15:40:00,35.5,35.5,35.45,35.5,14100.0,22.8449,22.8449,22.8127,22.8449,14100.0
2005-05-05 15:45:00,35.5,35.58,35.47,35.58,16100.0,22.8449,22.8964,22.8256,22.8964,16100.0
2005-05-05 15:50:00,35.6,35.65,35.6,35.6,7900.0,22.9092,22.9414,22.9092,22.9092,7900.0
2005-05-05 15:55:00,35.6,35.61,35.51,35.51,14200.0,22.9092,22.9157,22.8513,22.8513,14200.0
2005-05-06 09:30:00,35.74,35.88,35.74,35.88,14500.0,22.9993,23.0894,22.9993,23.0894,14500.0
2005-05-06 09:35:00,35.9,35.9,35.6,35.6,8100.0,23.1023,23.1023,22.9092,22.9092,8100.0
2005-05-06 09:40:00,35.6,35.6,35.4,35.4,8600.0,22.9092,22.9092,22.7805,22.7805,8600.0
2005-05-06 09:45:00,35.4,35.49,35.4,35.49,1800.0,22.7805,22.8384,22.7805,22.8384,1800.0
2005-05-06 09:50:00,35.35,35.46,35.2,35.2,4200.0,22.7484,22.8191,22.6518,22.6518,4200.0
2005-05-06 09:55:00,35.21,35.38,35.21,35.38,4100.0,22.6583,22.7677,22.6583,22.7677,4100.0
2005-05-06 10:00:00,35.33,35.38,35.27,35.38,7800.0,22.7355,22.7677,22.6969,22.7677,7800.0
2005-05-06 10:05:00,35.38,35.41,35.33,35.35,12200.0,22.7677,22.787,22.7355,22.7484,12200.0
2005-05-06 10:10:00,35.34,35.35,35.11,35.2,22600.0,22.7419,22.7484,22.5939,22.6518,22600.0
2005-05-06 10:15:00,35.16,35.2,35.09,35.15,18100.0,22.6261,22.6518,22.581,22.6197,18100.0
2005-05-06 10:20:00,35.19,35.21,35.19,35.2,10600.0,22.6454,22.6583,22.6454,22.6518,10600.0
2005-05-06 10:25:00,35.19,35.2,35.13,35.13,6100.0,22.6454,22.6518,22.6068,22.6068,6100.0
2005-05-06 10:30:00,35.11,35.18,35.11,35.13,5800.0,22.5939,22.639,22.5939,22.6068,5800.0
2005-05-06 10:35:00,35.13,35.17,35.09,35.09,4400.0,22.6068,22.6325,22.581,22.581,4400.0
2005-05-06 10:40:00,35.11,35.4,35.11,35.3,18600.0,22.5939,22.7805,22.5939,22.7162,18600.0
2005-05-06 10:45:00,35.3,35.36,35.3,35.36,4000.0,22.7162,22.7548,22.7162,22.7548,4000.0
2005-05-06 10:50:00,35.3,35.3,35.25,35.27,11200.0,22.7162,22.7162,22.684,22.6969,11200.0
2005-05-06 10:55:00,35.27,35.3,35.26,35.29,2800.0,22.6969,22.7162,22.6904,22.7097,2800.0
2005-05-06 11:00:00,35.29,35.31,35.26,35.31,5700.0,22.7097,22.7226,22.6904,22.7226,5700.0
2005-05-06 11:05:00,35.31,35.35,35.31,35.31,400.0,22.7226,22.7484,22.7226,22.7226,400.0
2005-05-06 11:10:00,35.32,35.32,35.3,35.3,5200.0,22.729,22.729,22.7162,22.7162,5200.0
2005-05-06 11:15:00,35.3,35.35,35.26,35.35,30000.0,22.7162,22.7484,22.6904,22.7484,30000.0
2005-05-06 11:20:00,35.35,35.35,35.33,35.34,2200.0,22.7484,22.7484,22.7355,22.7419,2200.0
2005-05-06 11:25:00,35.31,35.37,35.3,35.3,2400.0,22.7226,22.7612,22.7162,22.7162,2400.0
2005-05-06 11:30:00,35.31,35.31,35.29,35.3,14200.0,22.7226,22.7226,22.7097,22.7162,14200.0
2005-05-06 11:35:00,35.35,35.38,35.33,35.34,600.0,22.7484,22.7677,22.7355,22.7419,600.0
2005-05-06 11:40:00,35.31,35.32,35.3,35.3,1500.0,22.7226,22.729,22.7162,22.7162,1500.0
2005-05-06 11:45:00,35.31,35.31,35.27,35.28,1400.0,22.7226,22.7226,22.6969,22.7033,1400.0
2005-05-06 11:50:00,35.28,35.3,35.26,35.28,8300.0,22.7033,22.7162,22.6904,22.7033,8300.0
2005-05-06 11:55:00,35.26,35.28,35.26,35.27,8200.0,22.6904,22.7033,22.6904,22.6969,8200.0
2005-05-06 12:00:00,35.29,35.37,35.29,35.32,21800.0,22.7097,22.7612,22.7097,22.729,21800.0
2005-05-06 12:05:00,35.3,35.34,35.3,35.31,3400.0,22.7162,22.7419,22.7162,22.7226,3400.0
2005-05-06 12:10:00,35.32,35.32,35.3,35.3,9500.0,22.729,22.729,22.7162,22.7162,9500.0
2005-05-06 12:15:00,35.31,35.33,35.3,35.33,5200.0,22.7226,22.7355,22.7162,22.7355,5200.0
2005-05-06 12:20:00,35.32,35.32,35.3,35.31,8600.0,22.729,22.729,22.7162,22.7226,8600.0
2005-05-06 12:25:00,35.31,35.31,35.3,35.3,3100.0,22.7226,22.7226,22.7162,22.7162,3100.0
2005-05-06 12:30:00,35.3,35.34,35.3,35.31,4100.0,22.7162,22.7419,22.7162,22.7226,4100.0
2005-05-06 12:35:00,35.31,35.34,35.31,35.31,2000.0,22.7226,22.7419,22.7226,22.7226,2000.0
2005-05-06 12:40:00,35.31,35.32,35.31,35.32,4600.0,22.7226,22.729,22.7226,22.729,4600.0
2005-05-06 12:45:00,35.31,35.35,35.31,35.35,4200.0,22.7226,22.7484,22.7226,22.7484,4200.0
2005-05-06 12:50:00,35.34,35.43,35.34,35.43,1500.0,22.7419,22.7998,22.7419,22.7998,1500.0
2005-05-06 12:55:00,35.4,35.43,35.4,35.4,3600.0,22.7805,22.7998,22.7805,22.7805,3600.0
2005-05-06 13:00:00,35.4,35.42,35.4,35.42,900.0,22.7805,22.7934,22.7805,22.7934,900.0
2005-05-06 13:05:00,35.42,35.46,35.4,35.46,5300.0,22.7934,22.8191,22.7805,22.8191,5300.0
2005-05-06 13:10:00,35.41,35.43,35.4,35.43,1000.0,22.787,22.7998,22.7805,22.7998,1000.0
2005-05-06 13:15:00,35.43,35.46,35.43,35.46,2100.0,22.7998,22.8191,22.7998,22.8191,2100.0
2005-05-06 13:20:00,35.46,35.47,35.42,35.42,3100.0,22.8191,22.8256,22.7934,22.7934,3100.0
2005-05-06 13:25:00,35.47,35.6,35.47,35.6,8900.0,22.8256,22.9092,22.8256,22.9092,8900.0
2005-05-06 13:30:00,35.55,35.57,35.55,35.55,600.0,22.8771,22.8899,22.8771,22.8771,600.0
2005-05-06 13:35:00,35.55,35.56,35.47,35.56,4500.0,22.8771,22.8835,22.8256,22.8835,4500.0
2005-05-06 13:40:00,35.49,35.49,35.45,35.46,5200.0,22.8384,22.8384,22.8127,22.8191,5200.0
2005-05-06 13:45:00,35.45,35.8,35.45,35.8,21100.0,22.8127,23.0379,22.8127,23.0379,21100.0
2005-05-06 13:50:00,35.74,35.76,35.64,35.68,4300.0,22.9993,23.0122,22.935,22.9607,4300.0
2005-05-06 13:55:00,35.69,35.79,35.69,35.79,2700.0,22.9672,23.0315,22.9672,23.0315,2700.0
2005-05-06 14:00:00,35.74,35.74,35.7,35.71,1800.0,22.9993,22.9993,22.9736,22.98,1800.0
2005-05-06 14:05:00,35.71,35.83,35.71,35.82,13300.0,22.98,23.0572,22.98,23.0508,13300.0
2005-05-06 14:10:00,35.85,35.88,35.83,35.83,1400.0,23.0701,23.0894,23.0572,23.0572,1400.0
2005-05-06 14:15:00,35.84,35.9,35.8,35.9,13600.0,23.0637,23.1023,23.0379,23.1023,13600.0
2005-05-06 14:20:00,35.93,35.94,35.85,35.85,3600.0,23.1216,23.128,23.0701,23.0701,3600.0
2005-05-06 14:25:00,35.84,35.85,35.75,35.75,3600.0,23.0637,23.0701,23.0058,23.0058,3600.0
2005-05-06 14:30:00,35.8,35.83,35.8,35.81,4100.0,23.0379,23.0572,23.0379,23.0444,4100.0
2005-05-06 14:35:00,35.82,35.9,35.82,35.86,4300.0,23.0508,23.1023,23.0508,23.0765,4300.0
2005-05-06 14:40:00,35.86,35.96,35.86,35.94,6400.0,23.0765,23.1409,23.0765,23.128,6400.0
2005-05-06 14:45:00,35.95,36.13,35.95,36.06,37400.0,23.1345,23.2503,23.1345,23.2053,37400.0
2005-05-06 14:50:00,36.14,36.17,36.12,36.14,20600.0,23.2567,23.276,23.2439,23.2567,20600.0
2005-05-06 14:55:00,36.15,36.15,35.98,35.99,13800.0,23.2632,23.2632,23.1538,23.1602,13800.0
2005-05-06 15:00:00,35.99,36.0,35.85,35.9,10100.0,23.1602,23.1666,23.0701,23.1023,10100.0
2005-05-06 15:05:00,35.9,35.9,35.89,35.9,4700.0,23.1023,23.1023,23.0959,23.1023,4700.0
2005-05-06 15:10:00,35.95,35.95,35.9,35.91,1900.0,23.1345,23.1345,23.1023,23.1087,1900.0
2005-05-06 15:15:00,35.9,35.91,35.88,35.91,3600.0,23.1023,23.1087,23.0894,23.1087,3600.0
2005-05-06 15:20:00,35.91,35.92,35.89,35.89,7500.0,23.1087,23.1152,23.0959,23.0959,7500.0
2005-05-06 15:25:00,35.88,35.88,35.8,35.81,18300.0,23.0894,23.0894,23.0379,23.0444,18300.0
2005-05-06 15:30:00,35.82,35.93,35.82,35.9,3300.0,23.0508,23.1216,23.0508,23.1023,3300.0
2005-05-06 15:35:00,35.9,35.9,35.87,35.87,13100.0,23.1023,23.1023,23.083,23.083,13100.0
2005-05-06 15:40:00,35.86,35.91,35.82,35.82,10400.0,23.0765,23.1087,23.0508,23.0508,10400.0
2005-05-06 15:45:00,35.83,35.9,35.83,35.9,7500.0,23.0572,23.1023,23.0572,23.1023,7500.0
2005-05-06 15:50:00,35.85,35.91,35.84,35.91,6000.0,23.0701,23.1087,23.0637,23.1087,6000.0
2005-05-06 15:55:00,35.92,36.0,35.9,35.99,22000.0,23.1152,23.1666,23.1023,23.1602,22000.0
2005-05-09 09:30:00,35.57,35.57,35.25,35.55,33900.0,22.8899,22.8899,22.684,22.8771,33900.0
2005-05-09 09:35:00,35.45,35.62,35.35,35.62,8800.0,22.8127,22.9221,22.7484,22.9221,8800.0
2005-05-09 09:40:00,35.57,35.65,35.22,35.47,12300.0,22.8899,22.9414,22.6647,22.8256,12300.0
2005-05-09 09:45:00,35.47,35.48,35.25,35.4,18700.0,22.8256,22.832,22.684,22.7805,18700.0
2005-05-09 09:50:00,35.39,35.52,35.39,35.49,9600.0,22.7741,22.8578,22.7741,22.8384,9600.0
2005-05-09 09:55:00,35.46,35.55,35.46,35.5,15700.0,22.8191,22.8771,22.8191,22.8449,15700.0
2005-05-09 10:00:00,35.51,35.51,35.42,35.46,27200.0,22.8513,22.8513,22.7934,22.8191,27200.0
2005-05-09 10:05:00,35.46,35.47,35.37,35.37,5000.0,22.8191,22.8256,22.7612,22.7612,5000.0
2005-05-09 10:10:00,35.35,35.35,35.22,35.3,24300.0,22.7484,22.7484,22.6647,22.7162,24300.0
2005-05-09 10:15:00,35.3,35.43,35.3,35.4,24800.0,22.7162,22.7998,22.7162,22.7805,24800.0
2005-05-09 10:20:00,35.36,35.44,35.36,35.44,2700.0,22.7548,22.8063,22.7548,22.8063,2700.0
2005-05-09 10:25:00,35.49,35.49,35.38,35.42,5000.0,22.8384,22.8384,22.7677,22.7934,5000.0
2005-05-09 10:30:00,35.38,35.4,35.38,35.4,3100.0,22.7677,22.7805,22.7677,22.7805,3100.0
2005-05-09 10:35:00,35.41,35.45,35.41,35.42,4400.0,22.787,22.8127,22.787,22.7934,4400.0
2005-05-09 10:40:00,35.45,35.69,35.45,35.55,19500.0,22.8127,22.9672,22.8127,22.8771,19500.0
2005-05-09 10:45:00,35.61,35.61,35.5,35.57,3800.0,22.9157,22.9157,22.8449,22.8899,3800.0
2005-05-09 10:50:00,35.52,35.52,35.5,35.51,1000.0,22.8578,22.8578,22.8449,22.8513,1000.0
2005-05-09 10:55:00,35.51,35.51,35.48,35.51,3100.0,22.8513,22.8513,22.832,22.8513,3100.0
2005-05-09 11:00:00,35.5,35.55,35.5,35.51,3400.0,22.8449,22.8771,22.8449,22.8513,3400.0
2005-05-09 11:05:00,35.51,35.55,35.5,35.55,4400.0,22.8513,22.8771,22.8449,22.8771,4400.0
2005-05-09 11:10:00,35.51,35.57,35.51,35.55,1200.0,22.8513,22.8899,22.8513,22.8771,1200.0
2005-05-09 11:15:00,35.56,35.57,35.54,35.57,3800.0,22.8835,22.8899,22.8706,22.8899,3800.0
2005-05-09 11:20:00,35.56,35.57,35.55,35.55,2400.0,22.8835,22.8899,22.8771,22.8771,2400.0
2005-05-09 11:25:00,35.55,35.57,35.52,35.55,6900.0,22.8771,22.8899,22.8578,22.8771,6900.0
2005-05-09 11:30:00,35.55,35.55,35.51,35.54,3000.0,22.8771,22.8771,22.8513,22.8706,3000.0
2005-05-09 11:35:00,35.54,35.6,35.54,35.6,3900.0,22.8706,22.9092,22.8706,22.9092,3900.0
2005-05-09 11:40:00,35.61,35.69,35.6,35.6,2800.0,22.9157,22.9672,22.9092,22.9092,2800.0
2005-05-09 11:45:00,35.6,35.65,35.6,35.65,3800.0,22.9092,22.9414,22.9092,22.9414,3800.0
2005-05-09 11:50:00,35.6,35.6,35.53,35.53,7400.0,22.9092,22.9092,22.8642,22.8642,7400.0
2005-05-09 11:55:00,35.53,35.6,35.51,35.53,4500.0,22.8642,22.9092,22.8513,22.8642,4500.0
2005-05-09 12:00:00,35.51,35.55,35.51,35.55,3600.0,22.8513,22.8771,22.8513,22.8771,3600.0
2005-05-09 12:05:00,35.55,35.55,35.52,35.55,2800.0,22.8771,22.8771,22.8578,22.8771,2800.0
2005-05-09 12:10:00,35.55,35.56,35.55,35.55,1000.0,22.8771,22.8835,22.8771,22.8771,1000.0
2005-05-09 12:15:00,35.54,35.69,35.53,35.54,7700.0,22.8706,22.9672,22.8642,22.8706,7700.0
2005-05-09 12:20:00,35.55,35.59,35.55,35.59,2100.0,22.8771,22.9028,22.8771,22.9028,2100.0
2005-05-09 12:25:00,35.58,35.59,35.56,35.58,1900.0,22.8964,22.9028,22.8835,22.8964,1900.0
2005-05-09 12:30:00,35.6,35.7,35.6,35.69,4500.0,22.9092,22.9736,22.9092,22.9672,4500.0
2005-05-09 12:35:00,35.65,35.65,35.61,35.61,700.0,22.9414,22.9414,22.9157,22.9157,700.0
2005-05-09 12:40:00,35.65,35.69,35.65,35.69,1700.0,22.9414,22.9672,22.9414,22.9672,1700.0
2005-05-09 12:45:00,35.69,35.69,35.66,35.68,1200.0,22.9672,22.9672,22.9478,22.9607,1200.0
2005-05-09 12:50:00,35.68,35.68,35.66,35.67,1900.0,22.9607,22.9607,22.9478,22.9543,1900.0
2005-05-09 12:55:00,35.68,35.7,35.68,35.69,3000.0,22.9607,22.9736,22.9607,22.9672,3000.0
2005-05-09 13:00:00,35.69,35.7,35.69,35.69,5400.0,22.9672,22.9736,22.9672,22.9672,5400.0
2005-05-09 13:05:00,35.7,35.77,35.7,35.77,4100.0,22.9736,23.0186,22.9736,23.0186,4100.0
2005-05-09 13:10:00,35.76,35.8,35.74,35.75,7200.0,23.0122,23.0379,22.9993,23.0058,7200.0
2005-05-09 13:15:00,35.75,35.79,35.74,35.79,2500.0,23.0058,23.0315,22.9993,23.0315,2500.0
2005-05-09 13:20:00,35.78,35.88,35.78,35.83,14000.0,23.0251,23.0894,23.0251,23.0572,14000.0
2005-05-09 13:25:00,35.87,35.93,35.75,35.93,10800.0,23.083,23.1216,23.0058,23.1216,10800.0
2005-05-09 13:30:00,35.88,35.9,35.85,35.9,4000.0,23.0894,23.1023,23.0701,23.1023,4000.0
2005-05-09 13:35:00,35.89,35.89,35.82,35.89,12800.0,23.0959,23.0959,23.0508,23.0959,12800.0
2005-05-09 13:40:00,35.89,35.98,35.89,35.98,6800.0,23.0959,23.1538,23.0959,23.1538,6800.0
2005-05-09 13:45:00,35.97,36.23,35.9,36.11,17000.0,23.1473,23.3147,23.1023,23.2374,17000.0
2005-05-09 13:50:00,36.05,36.15,36.0,36.05,8600.0,23.1988,23.2632,23.1666,23.1988,8600.0
2005-05-09 13:55:00,36.15,36.17,36.02,36.02,14200.0,23.2632,23.276,23.1795,23.1795,14200.0
2005-05-09 14:00:00,36.01,36.01,36.0,36.0,3800.0,23.1731,23.1731,23.1666,23.1666,3800.0
2005-05-09 14:05:00,36.0,36.0,35.8,35.9,25400.0,23.1666,23.1666,23.0379,23.1023,25400.0
2005-05-09 14:10:00,35.91,35.95,35.85,35.85,2000.0,23.1087,23.1345,23.0701,23.0701,2000.0
2005-05-09 14:15:00,36.0,36.0,35.9,35.9,18200.0,23.1666,23.1666,23.1023,23.1023,18200.0
2005-05-09 14:20:00,35.9,35.9,35.83,35.85,3100.0,23.1023,23.1023,23.0572,23.0701,3100.0
2005-05-09 14:25:00,35.85,35.97,35.81,35.84,6000.0,23.0701,23.1473,23.0444,23.0637,6000.0
2005-05-09 14:30:00,35.83,35.98,35.73,35.8,13300.0,23.0572,23.1538,22.9929,23.0379,13300.0
2005-05-09 14:35:00,35.9,35.94,35.85,35.9,6400.0,23.1023,23.128,23.0701,23.1023,6400.0
2005-05-09 14:40:00,35.84,35.92,35.84,35.9,2100.0,23.0637,23.1152,23.0637,23.1023,2100.0
2005-05-09 14:45:00,35.94,35.95,35.88,35.88,2600.0,23.128,23.1345,23.0894,23.0894,2600.0
2005-05-09 14:50:00,35.89,35.93,35.89,35.91,1000.0,23.0959,23.1216,23.0959,23.1087,1000.0
2005-05-09 14:55:00,35.92,36.0,35.9,35.96,12400.0,23.1152,23.1666,23.1023,23.1409,12400.0
2005-05-09 15:00:00,35.95,36.0,35.82,35.97,5700.0,23.1345,23.1666,23.0508,23.1473,5700.0
2005-05-09 15:05:00,35.93,35.93,35.8,35.8,4100.0,23.1216,23.1216,23.0379,23.0379,4100.0
2005-05-09 15:10:00,35.75,35.95,35.73,35.95,2800.0,23.0058,23.1345,22.9929,23.1345,2800.0
2005-05-09 15:15:00,35.96,36.0,35.89,35.89,6800.0,23.1409,23.1666,23.0959,23.0959,6800.0
2005-05-09 15:20:00,35.87,36.1,35.87,36.01,6400.0,23.083,23.231,23.083,23.1731,6400.0
2005-05-09 15:25:00,35.98,36.02,35.92,36.01,2400.0,23.1538,23.1795,23.1152,23.1731,2400.0
2005-05-09 15:30:00,36.01,36.1,35.97,36.1,9300.0,23.1731,23.231,23.1473,23.231,9300.0
2005-05-09 15:35:00,36.15,36.17,36.02,36.02,19700.0,23.2632,23.276,23.1795,23.1795,19700.0
2005-05-09 15:40:00,36.03,36.15,36.01,36.15,8700.0,23.1859,23.2632,23.1731,23.2632,8700.0
2005-05-09 15:45:00,36.16,36.16,36.07,36.08,15100.0,23.2696,23.2696,23.2117,23.2181,15100.0
2005-05-09 15:50:00,36.12,36.46,36.12,36.34,44100.0,23.2439,23.4627,23.2439,23.3854,44100.0
2005-05-09 15:55:00,36.34,36.35,36.21,36.31,17900.0,23.3854,23.3919,23.3018,23.3661,17900.0
2005-05-10 09:30:00,36.1,36.1,35.78,35.82,28700.0,23.231,23.231,23.0251,23.0508,28700.0
2005-05-10 09:35:00,35.86,36.2,35.86,36.0,55100.0,23.0765,23.2953,23.0765,23.1666,55100.0
2005-05-10 09:40:00,35.92,36.1,35.89,35.89,16800.0,23.1152,23.231,23.0959,23.0959,16800.0
2005-05-10 09:45:00,35.89,35.98,35.89,35.89,2800.0,23.0959,23.1538,23.0959,23.0959,2800.0
2005-05-10 09:50:00,35.97,35.97,35.89,35.89,5300.0,23.1473,23.1473,23.0959,23.0959,5300.0
2005-05-10 09:55:00,35.9,35.95,35.89,35.95,6000.0,23.1023,23.1345,23.0959,23.1345,6000.0
2005-05-10 10:00:00,35.95,35.97,35.9,35.9,7700.0,23.1345,23.1473,23.1023,23.1023,7700.0
2005-05-10 10:05:00,35.95,36.0,35.92,36.0,4600.0,23.1345,23.1666,23.1152,23.1666,4600.0
2005-05-10 10:10:00,36.0,36.43,36.0,36.2,27300.0,23.1666,23.4434,23.1666,23.2953,27300.0
2005-05-10 10:15:00,36.29,36.65,36.05,36.05,18200.0,23.3533,23.5849,23.1988,23.1988,18200.0
2005-05-10 10:20:00,36.19,36.2,36.08,36.2,19500.0,23.2889,23.2953,23.2181,23.2953,19500.0
2005-05-10 10:25:00,36.24,36.4,36.21,36.21,12000.0,23.3211,23.424,23.3018,23.3018,12000.0
2005-05-10 10:30:00,36.23,36.3,36.18,36.3,5900.0,23.3147,23.3597,23.2825,23.3597,5900.0
2005-05-10 10:35:00,36.3,36.38,36.24,36.24,8900.0,23.3597,23.4112,23.3211,23.3211,8900.0
2005-05-10 10:40:00,36.3,36.4,36.2,36.2,13400.0,23.3597,23.424,23.2953,23.2953,13400.0
2005-05-10 10:45:00,36.25,36.35,36.2,36.32,4000.0,23.3275,23.3919,23.2953,23.3726,4000.0
2005-05-10 10:50:00,36.4,36.5,36.24,36.24,23300.0,23.424,23.4884,23.3211,23.3211,23300.0
2005-05-10 10:55:00,36.18,36.27,36.18,36.27,1700.0,23.2825,23.3404,23.2825,23.3404,1700.0
2005-05-10 11:00:00,36.3,36.39,36.29,36.39,10000.0,23.3597,23.4176,23.3533,23.4176,10000.0
2005-05-10 11:05:00,36.39,36.4,36.22,36.23,5800.0,23.4176,23.424,23.3082,23.3147,5800.0
2005-05-10 11:10:00,36.23,36.23,36.1,36.1,5000.0,23.3147,23.3147,23.231,23.231,5000.0
2005-05-10 11:15:00,36.11,36.2,36.11,36.2,13500.0,23.2374,23.2953,23.2374,23.2953,13500.0
2005-05-10 11:20:00,36.25,36.35,36.25,36.32,6200.0,23.3275,23.3919,23.3275,23.3726,6200.0
2005-05-10 11:25:00,36.31,36.31,36.21,36.22,2500.0,23.3661,23.3661,23.3018,23.3082,2500.0
2005-05-10 11:30:00,36.15,36.15,36.15,36.15,1300.0,23.2632,23.2632,23.2632,23.2632,1300.0
2005-05-10 11:35:00,36.12,36.12,36.01,36.05,4600.0,23.2439,23.2439,23.1731,23.1988,4600.0
2005-05-10 11:40:00,36.06,36.14,36.06,36.08,4800.0,23.2053,23.2567,23.2053,23.2181,4800.0
2005-05-10 11:45:00,36.07,36.07,36.07,36.07,3800.0,23.2117,23.2117,23.2117,23.2117,3800.0
2005-05-10 11:50:00,36.06,36.06,36.02,36.02,8200.0,23.2053,23.2053,23.1795,23.1795,8200.0
2005-05-10 11:55:00,36.02,36.02,35.91,35.92,11100.0,23.1795,23.1795,23.1087,23.1152,11100.0
2005-05-10 12:00:00,35.93,36.01,35.93,35.98,38100.0,23.1216,23.1731,23.1216,23.1538,38100.0
2005-05-10 12:05:00,36.0,36.0,35.94,35.94,6600.0,23.1666,23.1666,23.128,23.128,6600.0
2005-05-10 12:10:00,35.95,35.95,35.95,35.95,2800.0,23.1345,23.1345,23.1345,23.1345,2800.0
2005-05-10 12:15:00,35.94,35.94,35.84,35.87,4700.0,23.128,23.128,23.0637,23.083,4700.0
2005-05-10 12:20:00,35.84,35.86,35.7,35.7,8000.0,23.0637,23.0765,22.9736,22.9736,8000.0
2005-05-10 12:25:00,35.68,35.75,35.63,35.72,6500.0,22.9607,23.0058,22.9285,22.9865,6500.0
2005-05-10 12:30:00,35.6,35.8,35.6,35.71,400.0,22.9092,23.0379,22.9092,22.98,400.0
2005-05-10 12:35:00,35.83,35.83,35.8,35.81,1500.0,23.0572,23.0572,23.0379,23.0444,1500.0
2005-05-10 12:40:00,35.84,35.88,35.83,35.85,2500.0,23.0637,23.0894,23.0572,23.0701,2500.0
2005-05-10 12:45:00,35.85,35.98,35.85,35.98,19800.0,23.0701,23.1538,23.0701,23.1538,19800.0
2005-05-10 12:50:00,35.98,36.0,35.86,35.86,12200.0,23.1538,23.1666,23.0765,23.0765,12200.0
2005-05-10 12:55:00,35.86,36.04,35.86,35.94,12900.0,23.0765,23.1924,23.0765,23.128,12900.0
2005-05-10 13:00:00,35.96,35.99,35.88,35.92,7000.0,23.1409,23.1602,23.0894,23.1152,7000.0
2005-05-10 13:05:00,35.93,35.99,35.85,35.95,3700.0,23.1216,23.1602,23.0701,23.1345,3700.0
2005-05-10 13:10:00,35.94,36.02,35.94,36.02,13100.0,23.128,23.1795,23.128,23.1795,13100.0
2005-05-10 13:15:00,36.02,36.05,36.0,36.0,4000.0,23.1795,23.1988,23.1666,23.1666,4000.0
2005-05-10 13:20:00,36.0,36.04,36.0,36.0,4100.0,23.1666,23.1924,23.1666,23.1666,4100.0
2005-05-10 13:25:00,36.0,36.05,36.0,36.05,10100.0,23.1666,23.1988,23.1666,23.1988,10100.0
2005-05-10 13:30:00,36.05,36.07,35.99,36.0,50000.0,23.1988,23.2117,23.1602,23.1666,50000.0
2005-05-10 13:35:00,35.99,36.0,35.99,36.0,6600.0,23.1602,23.1666,23.1602,23.1666,6600.0
2005-05-10 13:40:00,36.0,36.06,35.99,36.03,44000.0,23.1666,23.2053,23.1602,23.1859,44000.0
2005-05-10 13:45:00,36.0,36.02,35.99,36.02,1700.0,23.1666,23.1795,23.1602,23.1795,1700.0
2005-05-10 13:50:00,36.02,36.19,36.02,36.13,7500.0,23.1795,23.2889,23.1795,23.2503,7500.0
2005-05-10 13:55:00,36.12,36.12,36.07,36.07,3900.0,23.2439,23.2439,23.2117,23.2117,3900.0
2005-05-10 14:00:00,36.09,36.14,36.09,36.09,7800.0,23.2246,23.2567,23.2246,23.2246,7800.0
2005-05-10 14:05:00,36.13,36.13,36.04,36.09,4800.0,23.2503,23.2503,23.1924,23.2246,4800.0
2005-05-10 14:10:00,36.09,36.15,36.08,36.1,5700.0,23.2246,23.2632,23.2181,23.231,5700.0
2005-05-10 14:15:00,36.12,36.12,36.08,36.1,9300.0,23.2439,23.2439,23.2181,23.231,9300.0
2005-05-10 14:20:00,36.1,36.1,36.09,36.09,1400.0,23.231,23.231,23.2246,23.2246,1400.0
2005-05-10 14:25:00,36.09,36.1,36.07,36.08,2700.0,23.2246,23.231,23.2117,23.2181,2700.0
2005-05-10 14:30:00,36.05,36.08,36.05,36.08,4200.0,23.1988,23.2181,23.1988,23.2181,4200.0
2005-05-10 14:35:00,36.08,36.08,36.0,36.0,7300.0,23.2181,23.2181,23.1666,23.1666,7300.0
2005-05-10 14:40:00,36.0,36.15,36.0,36.02,48500.0,23.1666,23.2632,23.1666,23.1795,48500.0
2005-05-10 14:45:00,36.1,36.14,36.0,36.01,8700.0,23.231,23.2567,23.1666,23.1731,8700.0
2005-05-10 14:50:00,36.04,36.07,36.02,36.02,10100.0,23.1924,23.2117,23.1795,23.1795,10100.0
2005-05-10 14:55:00,36.02,36.02,35.95,36.0,28600.0,23.1795,23.1795,23.1345,23.1666,28600.0
2005-05-10 15:00:00,36.05,36.05,35.94,35.94,6200.0,23.1988,23.1988,23.128,23.128,6200.0
2005-05-10 15:05:00,35.94,35.94,35.86,35.9,5800.0,23.128,23.128,23.0765,23.1023,5800.0
2005-05-10 15:10:00,35.9,35.9,35.81,35.82,6300.0,23.1023,23.1023,23.0444,23.0508,6300.0
2005-05-10 15:15:00,35.8,35.9,35.8,35.88,14300.0,23.0379,23.1023,23.0379,23.0894,14300.0
2005-05-10 15:20:00,35.88,35.91,35.88,35.91,12000.0,23.0894,23.1087,23.0894,23.1087,12000.0
2005-05-10 15:25:00,35.9,35.91,35.9,35.9,7400.0,23.1023,23.1087,23.1023,23.1023,7400.0
2005-05-10 15:30:00,35.88,35.89,35.75,35.75,11100.0,23.0894,23.0959,23.0058,23.0058,11100.0
2005-05-10 15:35:00,35.75,35.85,35.74,35.8,14000.0,23.0058,23.0701,22.9993,23.0379,14000.0
2005-05-10 15:40:00,35.83,35.97,35.83,35.94,6800.0,23.0572,23.1473,23.0572,23.128,6800.0
2005-05-10 15:45:00,35.91,35.91,35.84,35.87,6600.0,23.1087,23.1087,23.0637,23.083,6600.0
2005-05-10 15:50:00,35.87,35.88,35.85,35.85,4700.0,23.083,23.0894,23.0701,23.0701,4700.0
2005-05-10 15:55:00,35.85,35.85,35.77,35.77,23900.0,23.0701,23.0701,23.0186,23.0186,23900.0
2005-05-11 09:30:00,35.77,35.77,35.45,35.5,27300.0,23.0186,23.0186,22.8127,22.8449,27300.0
2005-05-11 09:35:00,35.52,35.63,35.5,35.52,11100.0,22.8578,22.9285,22.8449,22.8578,11100.0
2005-05-11 09:40:00,35.54,35.55,35.42,35.43,31300.0,22.8706,22.8771,22.7934,22.7998,31300.0
2005-05-11 09:45:00,35.45,35.45,35.43,35.43,1100.0,22.8127,22.8127,22.7998,22.7998,1100.0
2005-05-11 09:50:00,35.45,35.5,35.31,35.5,18200.0,22.8127,22.8449,22.7226,22.8449,18200.0
2005-05-11 09:55:00,35.38,35.38,35.17,35.2,19700.0,22.7677,22.7677,22.6325,22.6518,19700.0
2005-05-11 10:00:00,35.22,35.28,35.2,35.21,2700.0,22.6647,22.7033,22.6518,22.6583,2700.0
2005-05-11 10:05:00,35.21,35.21,35.19,35.19,3200.0,22.6583,22.6583,22.6454,22.6454,3200.0
2005-05-11 10:10:00,35.2,35.2,34.85,34.85,49700.0,22.6518,22.6518,22.4266,22.4266,49700.0
2005-05-11 10:15:00,34.86,34.9,34.75,34.76,27700.0,22.433,22.4588,22.3622,22.3687,27700.0
2005-05-11 10:20:00,34.9,35.1,34.81,35.05,13700.0,22.4588,22.5875,22.4009,22.5553,13700.0
2005-05-11 10:25:00,35.05,35.06,34.84,34.89,9100.0,22.5553,22.5617,22.4202,22.4523,9100.0
2005-05-11 10:30:00,34.91,35.03,34.91,35.02,2300.0,22.4652,22.5424,22.4652,22.536,2300.0
2005-05-11 10:35:00,35.02,35.2,35.02,35.2,16100.0,22.536,22.6518,22.536,22.6518,16100.0
2005-05-11 10:40:00,35.2,35.23,35.09,35.09,1700.0,22.6518,22.6711,22.581,22.581,1700.0
2005-05-11 10:45:00,35.09,35.09,35.07,35.07,2100.0,22.581,22.581,22.5682,22.5682,2100.0
2005-05-11 10:50:00,35.07,35.08,34.9,35.0,8500.0,22.5682,22.5746,22.4588,22.5231,8500.0
2005-05-11 10:55:00,34.89,35.08,34.89,35.08,5200.0,22.4523,22.5746,22.4523,22.5746,5200.0
2005-05-11 11:00:00,35.15,35.17,34.96,35.14,2900.0,22.6197,22.6325,22.4974,22.6132,2900.0
2005-05-11 11:05:00,35.15,35.22,35.06,35.22,10100.0,22.6197,22.6647,22.5617,22.6647,10100.0
2005-05-11 11:10:00,35.25,35.3,35.22,35.22,23600.0,22.684,22.7162,22.6647,22.6647,23600.0
2005-05-11 11:15:00,35.22,35.27,35.22,35.25,10700.0,22.6647,22.6969,22.6647,22.684,10700.0
2005-05-11 11:20:00,35.24,35.25,35.24,35.25,2000.0,22.6776,22.684,22.6776,22.684,2000.0
2005-05-11 11:25:00,35.25,35.3,35.25,35.3,8000.0,22.684,22.7162,22.684,22.7162,8000.0
2005-05-11 11:30:00,35.28,35.3,35.28,35.29,1800.0,22.7033,22.7162,22.7033,22.7097,1800.0
2005-05-11 11:35:00,35.27,35.31,35.27,35.3,10400.0,22.6969,22.7226,22.6969,22.7162,10400.0
2005-05-11 11:40:00,35.3,35.3,35.27,35.29,1400.0,22.7162,22.7162,22.6969,22.7097,1400.0
2005-05-11 11:45:00,35.3,35.32,35.25,35.32,17300.0,22.7162,22.729,22.684,22.729,17300.0
2005-05-11 11:50:00,35.3,35.32,35.28,35.28,16100.0,22.7162,22.729,22.7033,22.7033,16100.0
2005-05-11 11:55:00,35.28,35.32,35.26,35.29,7500.0,22.7033,22.729,22.6904,22.7097,7500.0
2005-05-11 12:00:00,35.3,35.39,35.3,35.34,4400.0,22.7162,22.7741,22.7162,22.7419,4400.0
2005-05-11 12:05:00,35.3,35.3,35.25,35.3,10000.0,22.7162,22.7162,22.684,22.7162,10000.0
2005-05-11 12:10:00,35.33,35.39,35.26,35.33,7500.0,22.7355,22.7741,22.6904,22.7355,7500.0
2005-05-11 12:15:00,35.33,35.35,35.26,35.26,5800.0,22.7355,22.7484,22.6904,22.6904,5800.0
2005-05-11 12:20:00,35.26,35.26,35.25,35.25,4700.0,22.6904,22.6904,22.684,22.684,4700.0
2005-05-11 12:25:00,35.28,35.29,35.25,35.29,43900.0,22.7033,22.7097,22.684,22.7097,43900.0
2005-05-11 12:30:00,35.27,35.3,35.27,35.27,2200.0,22.6969,22.7162,22.6969,22.6969,2200.0
2005-05-11 12:35:00,35.26,35.26,35.25,35.26,26300.0,22.6904,22.6904,22.684,22.6904,26300.0
2005-05-11 12:40:00,35.25,35.28,35.24,35.28,59700.0,22.684,22.7033,22.6776,22.7033,59700.0
2005-05-11 12:45:00,35.29,35.4,35.29,35.4,5400.0,22.7097,22.7805,22.7097,22.7805,5400.0
2005-05-11 12:50:00,35.44,35.48,35.43,35.43,10400.0,22.8063,22.832,22.7998,22.7998,10400.0
2005-05-11 12:55:00,35.42,35.43,35.38,35.39,1700.0,22.7934,22.7998,22.7677,22.7741,1700.0
2005-05-11 13:00:00,35.39,35.4,35.38,35.4,3800.0,22.7741,22.7805,22.7677,22.7805,3800.0
2005-05-11 13:05:00,35.46,35.56,35.43,35.54,31400.0,22.8191,22.8835,22.7998,22.8706,31400.0
2005-05-11 13:10:00,35.54,35.7,35.54,35.68,36900.0,22.8706,22.9736,22.8706,22.9607,36900.0
2005-05-11 13:15:00,35.64,35.7,35.58,35.58,5300.0,22.935,22.9736,22.8964,22.8964,5300.0
2005-05-11 13:20:00,35.67,35.7,35.55,35.55,6300.0,22.9543,22.9736,22.8771,22.8771,6300.0
2005-05-11 13:25:00,35.59,35.59,35.58,35.58,1800.0,22.9028,22.9028,22.8964,22.8964,1800.0
2005-05-11 13:30:00,35.66,35.8,35.66,35.8,4900.0,22.9478,23.0379,22.9478,23.0379,4900.0
2005-05-11 13:35:00,35.8,35.81,35.75,35.8,3200.0,23.0379,23.0444,23.0058,23.0379,3200.0
2005-05-11 13:40:00,35.79,35.79,35.69,35.74,8900.0,23.0315,23.0315,22.9672,22.9993,8900.0
2005-05-11 13:45:00,35.74,35.75,35.6,35.6,3900.0,22.9993,23.0058,22.9092,22.9092,3900.0
2005-05-11 13:50:00,35.61,35.61,35.6,35.6,2300.0,22.9157,22.9157,22.9092,22.9092,2300.0
2005-05-11 13:55:00,35.6,35.61,35.59,35.59,1600.0,22.9092,22.9157,22.9028,22.9028,1600.0
2005-05-11 14:00:00,35.6,35.62,35.54,35.56,7500.0,22.9092,22.9221,22.8706,22.8835,7500.0
2005-05-11 14:05:00,35.57,35.6,35.55,35.57,8900.0,22.8899,22.9092,22.8771,22.8899,8900.0
2005-05-11 14:10:00,35.58,35.63,35.57,35.57,5400.0,22.8964,22.9285,22.8899,22.8899,5400.0
2005-05-11 14:15:00,35.58,35.7,35.58,35.63,9700.0,22.8964,22.9736,22.8964,22.9285,9700.0
2005-05-11 14:20:00,35.63,35.72,35.61,35.71,10300.0,22.9285,22.9865,22.9157,22.98,10300.0
2005-05-11 14:25:00,35.69,35.72,35.68,35.71,3200.0,22.9672,22.9865,22.9607,22.98,3200.0
2005-05-11 14:30:00,35.71,35.75,35.71,35.75,800.0,22.98,23.0058,22.98,23.0058,800.0
2005-05-11 14:35:00,35.73,35.75,35.62,35.64,7700.0,22.9929,23.0058,22.9221,22.935,7700.0
2005-05-11 14:40:00,35.61,35.68,35.58,35.66,5200.0,22.9157,22.9607,22.8964,22.9478,5200.0
2005-05-11 14:45:00,35.7,35.7,35.67,35.67,5700.0,22.9736,22.9736,22.9543,22.9543,5700.0
2005-05-11 14:50:00,35.69,35.72,35.67,35.71,9900.0,22.9672,22.9865,22.9543,22.98,9900.0
2005-05-11 14:55:00,35.72,35.72,35.71,35.71,1100.0,22.9865,22.9865,22.98,22.98,1100.0
2005-05-11 15:00:00,35.71,35.71,35.62,35.7,9200.0,22.98,22.98,22.9221,22.9736,9200.0
2005-05-11 15:05:00,35.68,35.7,35.68,35.69,29700.0,22.9607,22.9736,22.9607,22.9672,29700.0
2005-05-11 15:10:00,35.68,35.72,35.68,35.7,5600.0,22.9607,22.9865,22.9607,22.9736,5600.0
2005-05-11 15:15:00,35.69,35.7,35.69,35.7,25500.0,22.9672,22.9736,22.9672,22.9736,25500.0
2005-05-11 15:20:00,35.72,35.74,35.72,35.74,3100.0,22.9865,22.9993,22.9865,22.9993,3100.0
2005-05-11 15:25:00,35.73,35.74,35.71,35.73,3500.0,22.9929,22.9993,22.98,22.9929,3500.0
2005-05-11 15:30:00,35.73,35.81,35.71,35.81,3300.0,22.9929,23.0444,22.98,23.0444,3300.0
2005-05-11 15:35:00,35.81,35.81,35.7,35.71,6200.0,23.0444,23.0444,22.9736,22.98,6200.0
2005-05-11 15:40:00,35.72,35.75,35.72,35.75,2300.0,22.9865,23.0058,22.9865,23.0058,2300.0
2005-05-11 15:45:00,35.74,35.81,35.74,35.8,7700.0,22.9993,23.0444,22.9993,23.0379,7700.0
2005-05-11 15:50:00,35.84,36.02,35.84,35.97,22100.0,23.0637,23.1795,23.0637,23.1473,22100.0
2005-05-11 15:55:00,35.95,36.05,35.91,35.92,34600.0,23.1345,23.1988,23.1087,23.1152,34600.0
2005-05-12 09:30:00,35.69,35.73,35.69,35.73,19500.0,22.9672,22.9929,22.9672,22.9929,19500.0
2005-05-12 09:35:00,35.71,35.71,35.46,35.46,5900.0,22.98,22.98,22.8191,22.8191,5900.0
2005-05-12 09:40:00,35.5,35.53,35.42,35.52,16900.0,22.8449,22.8642,22.7934,22.8578,16900.0
2005-05-12 09:45:00,35.5,35.5,35.3,35.3,15200.0,22.8449,22.8449,22.7162,22.7162,15200.0
2005-05-12 09:50:00,35.3,35.3,35.2,35.29,36100.0,22.7162,22.7162,22.6518,22.7097,36100.0
2005-05-12 09:55:00,35.29,35.55,35.25,35.26,17300.0,22.7097,22.8771,22.684,22.6904,17300.0
2005-05-12 10:00:00,35.26,35.3,35.25,35.3,5700.0,22.6904,22.7162,22.684,22.7162,5700.0
2005-05-12 10:05:00,35.3,35.3,35.16,35.3,29200.0,22.7162,22.7162,22.6261,22.7162,29200.0
2005-05-12 10:10:00,35.3,35.3,35.25,35.25,8400.0,22.7162,22.7162,22.684,22.684,8400.0
2005-05-12 10:15:00,35.23,35.3,35.22,35.27,10500.0,22.6711,22.7162,22.6647,22.6969,10500.0
2005-05-12 10:20:00,35.22,35.35,35.17,35.35,27400.0,22.6647,22.7484,22.6325,22.7484,27400.0
2005-05-12 10:25:00,35.39,35.39,35.32,35.33,7000.0,22.7741,22.7741,22.729,22.7355,7000.0
2005-05-12 10:30:00,35.22,35.28,35.22,35.23,8200.0,22.6647,22.7033,22.6647,22.6711,8200.0
2005-05-12 10:35:00,35.25,35.5,35.25,35.5,14800.0,22.684,22.8449,22.684,22.8449,14800.0
2005-05-12 10:40:00,35.5,35.5,35.37,35.37,3300.0,22.8449,22.8449,22.7612,22.7612,3300.0
2005-05-12 10:45:00,35.32,35.32,35.21,35.22,21800.0,22.729,22.729,22.6583,22.6647,21800.0
2005-05-12 10:50:00,35.22,35.34,35.2,35.34,9100.0,22.6647,22.7419,22.6518,22.7419,9100.0
2005-05-12 10:55:00,35.34,35.34,35.26,35.28,13900.0,22.7419,22.7419,22.6904,22.7033,13900.0
2005-05-12 11:00:00,35.28,35.34,35.26,35.29,4300.0,22.7033,22.7419,22.6904,22.7097,4300.0
2005-05-12 11:05:00,35.34,35.34,35.29,35.3,3700.0,22.7419,22.7419,22.7097,22.7162,3700.0
2005-05-12 11:10:00,35.27,35.27,35.27,35.27,1500.0,22.6969,22.6969,22.6969,22.6969,1500.0
2005-05-12 11:15:00,35.27,35.29,35.25,35.27,10300.0,22.6969,22.7097,22.684,22.6969,10300.0
2005-05-12 11:20:00,35.26,35.27,35.26,35.27,3300.0,22.6904,22.6969,22.6904,22.6969,3300.0
2005-05-12 11:25:00,35.27,35.27,35.26,35.26,3900.0,22.6969,22.6969,22.6904,22.6904,3900.0
2005-05-12 11:30:00,35.26,35.27,35.26,35.26,3700.0,22.6904,22.6969,22.6904,22.6904,3700.0
2005-05-12 11:35:00,35.25,35.25,35.2,35.2,8400.0,22.684,22.684,22.6518,22.6518,8400.0
2005-05-12 11:40:00,35.19,35.22,35.16,35.21,10200.0,22.6454,22.6647,22.6261,22.6583,10200.0
2005-05-12 11:45:00,35.22,35.22,35.21,35.21,6500.0,22.6647,22.6647,22.6583,22.6583,6500.0
2005-05-12 11:50:00,35.21,35.21,35.2,35.2,3400.0,22.6583,22.6583,22.6518,22.6518,3400.0
2005-05-12 11:55:00,35.17,35.18,35.1,35.18,25600.0,22.6325,22.639,22.5875,22.639,25600.0
2005-05-12 12:00:00,35.21,35.3,35.21,35.29,9000.0,22.6583,22.7162,22.6583,22.7097,9000.0
2005-05-12 12:05:00,35.25,35.26,35.25,35.25,4500.0,22.684,22.6904,22.684,22.684,4500.0
2005-05-12 12:10:00,35.22,35.26,35.22,35.26,8600.0,22.6647,22.6904,22.6647,22.6904,8600.0
2005-05-12 12:15:00,35.26,35.26,35.25,35.25,4700.0,22.6904,22.6904,22.684,22.684,4700.0
2005-05-12 12:20:00,35.25,35.25,35.21,35.21,5100.0,22.684,22.684,22.6583,22.6583,5100.0
2005-05-12 12:25:00,35.23,35.25,35.22,35.25,6100.0,22.6711,22.684,22.6647,22.684,6100.0
2005-05-12 12:30:00,35.25,35.26,35.25,35.26,500.0,22.684,22.6904,22.684,22.6904,500.0
2005-05-12 12:35:00,35.25,35.25,35.21,35.21,3200.0,22.684,22.684,22.6583,22.6583,3200.0
2005-05-12 12:40:00,35.22,35.22,35.21,35.21,3300.0,22.6647,22.6647,22.6583,22.6583,3300.0
2005-05-12 12:45:00,35.21,35.22,35.21,35.21,2500.0,22.6583,22.6647,22.6583,22.6583,2500.0
2005-05-12 12:50:00,35.21,35.25,35.21,35.24,6700.0,22.6583,22.684,22.6583,22.6776,6700.0
2005-05-12 12:55:00,35.24,35.25,35.23,35.23,9600.0,22.6776,22.684,22.6711,22.6711,9600.0
2005-05-12 13:00:00,35.23,35.27,35.22,35.27,6700.0,22.6711,22.6969,22.6647,22.6969,6700.0
2005-05-12 13:05:00,35.26,35.26,35.23,35.24,3300.0,22.6904,22.6904,22.6711,22.6776,3300.0
2005-05-12 13:10:00,35.23,35.25,35.23,35.24,7900.0,22.6711,22.684,22.6711,22.6776,7900.0
2005-05-12 13:15:00,35.23,35.24,35.22,35.22,2300.0,22.6711,22.6776,22.6647,22.6647,2300.0
2005-05-12 13:20:00,35.22,35.22,35.21,35.22,3700.0,22.6647,22.6647,22.6583,22.6647,3700.0
2005-05-12 13:25:00,35.22,35.22,35.21,35.22,10600.0,22.6647,22.6647,22.6583,22.6647,10600.0
2005-05-12 13:30:00,35.23,35.24,35.22,35.24,8200.0,22.6711,22.6776,22.6647,22.6776,8200.0
2005-05-12 13:35:00,35.24,35.24,35.23,35.23,10200.0,22.6776,22.6776,22.6711,22.6711,10200.0
2005-05-12 13:40:00,35.23,35.24,35.23,35.24,3200.0,22.6711,22.6776,22.6711,22.6776,3200.0
2005-05-12 13:45:00,35.23,35.23,35.21,35.22,1800.0,22.6711,22.6711,22.6583,22.6647,1800.0
2005-05-12 13:50:00,35.22,35.25,35.22,35.24,13900.0,22.6647,22.684,22.6647,22.6776,13900.0
2005-05-12 13:55:00,35.25,35.25,35.24,35.24,4500.0,22.684,22.684,22.6776,22.6776,4500.0
2005-05-12 14:00:00,35.24,35.26,35.24,35.26,10800.0,22.6776,22.6904,22.6776,22.6904,10800.0
2005-05-12 14:05:00,35.26,35.26,35.25,35.25,14100.0,22.6904,22.6904,22.684,22.684,14100.0
2005-05-12 14:10:00,35.26,35.26,35.25,35.25,18600.0,22.6904,22.6904,22.684,22.684,18600.0
2005-05-12 14:15:00,35.26,35.26,35.22,35.22,15500.0,22.6904,22.6904,22.6647,22.6647,15500.0
2005-05-12 14:20:00,35.22,35.23,35.21,35.21,14300.0,22.6647,22.6711,22.6583,22.6583,14300.0
2005-05-12 14:25:00,35.21,35.22,35.16,35.17,16600.0,22.6583,22.6647,22.6261,22.6325,16600.0
2005-05-12 14:30:00,35.2,35.25,35.2,35.24,6900.0,22.6518,22.684,22.6518,22.6776,6900.0
2005-05-12 14:35:00,35.21,35.21,35.16,35.19,9100.0,22.6583,22.6583,22.6261,22.6454,9100.0
2005-05-12 14:40:00,35.19,35.2,35.15,35.2,20600.0,22.6454,22.6518,22.6197,22.6518,20600.0
2005-05-12 14:45:00,35.2,35.21,35.16,35.16,8400.0,22.6518,22.6583,22.6261,22.6261,8400.0
2005-05-12 14:50:00,35.16,35.18,35.13,35.15,8300.0,22.6261,22.639,22.6068,22.6197,8300.0
2005-05-12 14:55:00,35.16,35.2,35.15,35.2,13700.0,22.6261,22.6518,22.6197,22.6518,13700.0
2005-05-12 15:00:00,35.2,35.29,35.2,35.21,11900.0,22.6518,22.7097,22.6518,22.6583,11900.0
2005-05-12 15:05:00,35.21,35.21,35.16,35.18,12400.0,22.6583,22.6583,22.6261,22.639,12400.0
2005-05-12 15:10:00,35.18,35.24,35.18,35.22,11800.0,22.639,22.6776,22.639,22.6647,11800.0
2005-05-12 15:15:00,35.21,35.21,35.15,35.15,11600.0,22.6583,22.6583,22.6197,22.6197,11600.0
2005-05-12 15:20:00,35.15,35.16,35.1,35.16,10400.0,22.6197,22.6261,22.5875,22.6261,10400.0
2005-05-12 15:25:00,35.16,35.26,35.15,35.15,8800.0,22.6261,22.6904,22.6197,22.6197,8800.0
2005-05-12 15:30:00,35.16,35.16,35.15,35.15,16200.0,22.6261,22.6261,22.6197,22.6197,16200.0
2005-05-12 15:35:00,35.15,35.16,35.11,35.12,5000.0,22.6197,22.6261,22.5939,22.6003,5000.0
2005-05-12 15:40:00,35.12,35.16,35.11,35.15,18700.0,22.6003,22.6261,22.5939,22.6197,18700.0
2005-05-12 15:45:00,35.18,35.22,35.18,35.22,18600.0,22.639,22.6647,22.639,22.6647,18600.0
2005-05-12 15:50:00,35.17,35.19,35.02,35.04,8200.0,22.6325,22.6454,22.536,22.5489,8200.0
2005-05-12 15:55:00,35.03,35.24,35.03,35.15,18100.0,22.5424,22.6776,22.5424,22.6197,18100.0
2005-05-13 09:30:00,35.1,35.1,34.75,34.76,20700.0,22.5875,22.5875,22.3622,22.3687,20700.0
2005-05-13 09:35:00,34.75,34.8,34.5,34.73,23000.0,22.3622,22.3944,22.2014,22.3494,23000.0
2005-05-13 09:40:00,34.74,35.06,34.74,34.98,15300.0,22.3558,22.5617,22.3558,22.5103,15300.0
2005-05-13 09:45:00,34.8,34.8,34.71,34.71,3800.0,22.3944,22.3944,22.3365,22.3365,3800.0
2005-05-13 09:50:00,34.62,34.67,34.6,34.67,5500.0,22.2786,22.3108,22.2657,22.3108,5500.0
2005-05-13 09:55:00,34.74,34.76,34.65,34.67,6800.0,22.3558,22.3687,22.2979,22.3108,6800.0
2005-05-13 10:00:00,34.74,34.85,34.55,34.58,10600.0,22.3558,22.4266,22.2335,22.2528,10600.0
2005-05-13 10:05:00,34.59,34.73,34.51,34.73,11000.0,22.2593,22.3494,22.2078,22.3494,11000.0
2005-05-13 10:10:00,34.69,34.8,34.65,34.74,5000.0,22.3236,22.3944,22.2979,22.3558,5000.0
2005-05-13 10:15:00,34.74,34.74,34.5,34.5,9200.0,22.3558,22.3558,22.2014,22.2014,9200.0
2005-05-13 10:20:00,34.5,34.51,34.3,34.31,24000.0,22.2014,22.2078,22.0727,22.0791,24000.0
2005-05-13 10:25:00,34.31,34.31,34.16,34.24,20900.0,22.0791,22.0791,21.9826,22.0341,20900.0
2005-05-13 10:30:00,34.18,34.19,34.0,34.01,66800.0,21.9954,22.0019,21.8796,21.886,66800.0
2005-05-13 10:35:00,34.01,34.12,34.0,34.06,18100.0,21.886,21.9568,21.8796,21.9182,18100.0
2005-05-13 10:40:00,34.06,34.25,33.85,34.25,49100.0,21.9182,22.0405,21.7831,22.0405,49100.0
2005-05-13 10:45:00,34.25,34.4,34.15,34.31,32100.0,22.0405,22.137,21.9761,22.0791,32100.0
2005-05-13 10:50:00,34.32,34.32,34.12,34.29,38200.0,22.0855,22.0855,21.9568,22.0662,38200.0
2005-05-13 10:55:00,34.2,34.43,34.06,34.43,16300.0,22.0083,22.1563,21.9182,22.1563,16300.0
2005-05-13 11:00:00,34.41,34.45,34.41,34.43,17400.0,22.1434,22.1692,22.1434,22.1563,17400.0
2005-05-13 11:05:00,34.41,34.41,34.16,34.16,6000.0,22.1434,22.1434,21.9826,21.9826,6000.0
2005-05-13 11:10:00,34.2,34.4,34.17,34.38,10200.0,22.0083,22.137,21.989,22.1241,10200.0
2005-05-13 11:15:00,34.41,34.42,34.36,34.37,5500.0,22.1434,22.1499,22.1113,22.1177,5500.0
2005-05-13 11:20:00,34.36,34.44,34.36,34.36,7800.0,22.1113,22.1628,22.1113,22.1113,7800.0
2005-05-13 11:25:00,34.37,34.37,34.36,34.36,4900.0,22.1177,22.1177,22.1113,22.1113,4900.0
2005-05-13 11:30:00,34.37,34.44,34.36,34.42,11800.0,22.1177,22.1628,22.1113,22.1499,11800.0
2005-05-13 11:35:00,34.38,34.44,34.36,34.43,24000.0,22.1241,22.1628,22.1113,22.1563,24000.0
2005-05-13 11:40:00,34.4,34.41,34.37,34.4,3700.0,22.137,22.1434,22.1177,22.137,3700.0
2005-05-13 11:45:00,34.4,34.4,34.36,34.37,18600.0,22.137,22.137,22.1113,22.1177,18600.0
2005-05-13 11:50:00,34.37,34.4,34.35,34.35,26100.0,22.1177,22.137,22.1048,22.1048,26100.0
2005-05-13 11:55:00,34.36,34.36,34.31,34.34,8000.0,22.1113,22.1113,22.0791,22.0984,8000.0
2005-05-13 12:00:00,34.34,34.34,34.28,34.29,5800.0,22.0984,22.0984,22.0598,22.0662,5800.0
2005-05-13 12:05:00,34.28,34.28,34.12,34.27,13900.0,22.0598,22.0598,21.9568,22.0534,13900.0
2005-05-13 12:10:00,34.24,34.24,34.04,34.12,13200.0,22.0341,22.0341,21.9053,21.9568,13200.0
2005-05-13 12:15:00,34.09,34.22,34.09,34.17,5900.0,21.9375,22.0212,21.9375,21.989,5900.0
2005-05-13 12:20:00,34.17,34.29,34.17,34.29,3000.0,21.989,22.0662,21.989,22.0662,3000.0
2005-05-13 12:25:00,34.29,34.4,34.29,34.35,11600.0,22.0662,22.137,22.0662,22.1048,11600.0
2005-05-13 12:30:00,34.36,34.36,34.35,34.35,2500.0,22.1113,22.1113,22.1048,22.1048,2500.0
2005-05-13 12:35:00,34.36,34.36,34.05,34.08,8300.0,22.1113,22.1113,21.9118,21.9311,8300.0
2005-05-13 12:40:00,34.09,34.18,34.09,34.13,1700.0,21.9375,21.9954,21.9375,21.9633,1700.0
2005-05-13 12:45:00,34.18,34.19,34.13,34.14,2700.0,21.9954,22.0019,21.9633,21.9697,2700.0
2005-05-13 12:50:00,34.16,34.24,34.13,34.24,1000.0,21.9826,22.0341,21.9633,22.0341,1000.0
2005-05-13 12:55:00,34.25,34.29,34.25,34.29,3300.0,22.0405,22.0662,22.0405,22.0662,3300.0
2005-05-13 13:00:00,34.29,34.29,34.27,34.28,1200.0,22.0662,22.0662,22.0534,22.0598,1200.0
2005-05-13 13:05:00,34.29,34.29,34.28,34.28,1800.0,22.0662,22.0662,22.0598,22.0598,1800.0
2005-05-13 13:10:00,34.29,34.29,34.2,34.21,6100.0,22.0662,22.0662,22.0083,22.0147,6100.0
2005-05-13 13:15:00,34.24,34.29,34.24,34.27,11500.0,22.0341,22.0662,22.0341,22.0534,11500.0
2005-05-13 13:20:00,34.27,34.27,34.2,34.23,9600.0,22.0534,22.0534,22.0083,22.0276,9600.0
2005-05-13 13:25:00,34.23,34.23,34.19,34.22,1700.0,22.0276,22.0276,22.0019,22.0212,1700.0
2005-05-13 13:30:00,34.22,34.22,34.18,34.18,5500.0,22.0212,22.0212,21.9954,21.9954,5500.0
2005-05-13 13:35:00,34.13,34.17,34.13,34.17,1400.0,21.9633,21.989,21.9633,21.989,1400.0
2005-05-13 13:40:00,34.17,34.19,34.04,34.15,7400.0,21.989,22.0019,21.9053,21.9761,7400.0
2005-05-13 13:45:00,34.15,34.15,34.11,34.11,700.0,21.9761,21.9761,21.9504,21.9504,700.0
2005-05-13 13:50:00,34.15,34.18,34.11,34.14,9100.0,21.9761,21.9954,21.9504,21.9697,9100.0
2005-05-13 13:55:00,34.14,34.15,34.09,34.09,6200.0,21.9697,21.9761,21.9375,21.9375,6200.0
2005-05-13 14:00:00,34.14,34.14,34.0,34.01,5600.0,21.9697,21.9697,21.8796,21.886,5600.0
2005-05-13 14:05:00,34.03,34.11,34.01,34.11,2000.0,21.8989,21.9504,21.886,21.9504,2000.0
2005-05-13 14:10:00,34.11,34.11,33.96,34.0,29400.0,21.9504,21.9504,21.8539,21.8796,29400.0
2005-05-13 14:15:00,33.96,33.97,33.8,33.88,14000.0,21.8539,21.8603,21.7509,21.8024,14000.0
2005-05-13 14:20:00,33.86,33.99,33.86,33.94,1900.0,21.7895,21.8732,21.7895,21.841,1900.0
2005-05-13 14:25:00,33.94,34.0,33.94,34.0,4400.0,21.841,21.8796,21.841,21.8796,4400.0
2005-05-13 14:30:00,34.04,34.05,33.85,34.0,4100.0,21.9053,21.9118,21.7831,21.8796,4100.0
2005-05-13 14:35:00,33.99,34.0,33.9,33.91,29200.0,21.8732,21.8796,21.8153,21.8217,29200.0
2005-05-13 14:40:00,33.93,34.0,33.91,33.93,36300.0,21.8346,21.8796,21.8217,21.8346,36300.0
2005-05-13 14:45:00,33.95,33.95,33.78,33.81,27600.0,21.8474,21.8474,21.738,21.7573,27600.0
2005-05-13 14:50:00,33.8,33.93,33.8,33.87,7500.0,21.7509,21.8346,21.7509,21.7959,7500.0
2005-05-13 14:55:00,33.87,33.93,33.86,33.86,15200.0,21.7959,21.8346,21.7895,21.7895,15200.0
2005-05-13 15:00:00,33.85,33.94,33.75,33.76,19700.0,21.7831,21.841,21.7187,21.7252,19700.0
2005-05-13 15:05:00,33.55,33.75,33.55,33.62,26000.0,21.59,21.7187,21.59,21.6351,26000.0
2005-05-13 15:10:00,33.63,33.85,33.5,33.51,30700.0,21.6415,21.7831,21.5578,21.5643,30700.0
2005-05-13 15:15:00,33.51,33.55,33.37,33.55,46100.0,21.5643,21.59,21.4742,21.59,46100.0
2005-05-13 15:20:00,33.55,34.08,33.55,34.0,18300.0,21.59,21.9311,21.59,21.8796,18300.0
2005-05-13 15:25:00,34.0,34.1,33.9,33.99,36200.0,21.8796,21.944,21.8153,21.8732,36200.0
2005-05-13 15:30:00,33.99,33.99,33.93,33.94,16500.0,21.8732,21.8732,21.8346,21.841,16500.0
2005-05-13 15:35:00,33.95,33.95,33.75,33.78,16300.0,21.8474,21.8474,21.7187,21.738,16300.0
2005-05-13 15:40:00,33.81,34.0,33.77,33.8,31500.0,21.7573,21.8796,21.7316,21.7509,31500.0
2005-05-13 15:45:00,33.79,33.89,33.76,33.89,20100.0,21.7445,21.8088,21.7252,21.8088,20100.0
2005-05-13 15:50:00,33.85,33.89,33.75,33.75,22300.0,21.7831,21.8088,21.7187,21.7187,22300.0
2005-05-13 15:55:00,33.75,33.8,33.61,33.7,59400.0,21.7187,21.7509,21.6286,21.6866,59400.0
2005-05-16 09:30:00,33.51,33.51,33.3,33.3,37200.0,21.5643,21.5643,21.4291,21.4291,37200.0
2005-05-16 09:35:00,33.3,33.4,33.2,33.4,42500.0,21.4291,21.4935,21.3648,21.4935,42500.0
2005-05-16 09:40:00,33.45,33.5,33.4,33.48,13000.0,21.5257,21.5578,21.4935,21.545,13000.0
2005-05-16 09:45:00,33.5,33.54,33.49,33.49,4900.0,21.5578,21.5836,21.5514,21.5514,4900.0
2005-05-16 09:50:00,33.5,33.5,33.1,33.2,7500.0,21.5578,21.5578,21.3004,21.3648,7500.0
2005-05-16 09:55:00,33.2,33.25,33.19,33.2,3000.0,21.3648,21.397,21.3584,21.3648,3000.0
2005-05-16 10:00:00,33.2,33.2,33.13,33.19,4900.0,21.3648,21.3648,21.3197,21.3584,4900.0
2005-05-16 10:05:00,33.19,33.35,33.19,33.35,12100.0,21.3584,21.4613,21.3584,21.4613,12100.0
2005-05-16 10:10:00,33.35,33.35,33.24,33.25,3100.0,21.4613,21.4613,21.3905,21.397,3100.0
2005-05-16 10:15:00,33.25,33.4,33.23,33.4,5500.0,21.397,21.4935,21.3841,21.4935,5500.0
2005-05-16 10:20:00,33.36,33.49,33.33,33.49,23600.0,21.4678,21.5514,21.4484,21.5514,23600.0
2005-05-16 10:25:00,33.5,33.5,33.35,33.38,21000.0,21.5578,21.5578,21.4613,21.4806,21000.0
2005-05-16 10:30:00,33.38,33.52,33.37,33.51,6100.0,21.4806,21.5707,21.4742,21.5643,6100.0
2005-05-16 10:35:00,33.59,33.59,33.4,33.48,6100.0,21.6158,21.6158,21.4935,21.545,6100.0
2005-05-16 10:40:00,33.5,33.7,33.48,33.7,29000.0,21.5578,21.6866,21.545,21.6866,29000.0
2005-05-16 10:45:00,33.7,33.79,33.67,33.71,5300.0,21.6866,21.7445,21.6672,21.693,5300.0
2005-05-16 10:50:00,33.7,33.7,33.45,33.48,6600.0,21.6866,21.6866,21.5257,21.545,6600.0
2005-05-16 10:55:00,33.54,33.79,33.51,33.79,21400.0,21.5836,21.7445,21.5643,21.7445,21400.0
2005-05-16 11:00:00,33.78,33.81,33.75,33.78,5700.0,21.738,21.7573,21.7187,21.738,5700.0
2005-05-16 11:05:00,33.75,33.75,33.51,33.51,3900.0,21.7187,21.7187,21.5643,21.5643,3900.0
2005-05-16 11:10:00,33.54,33.61,33.51,33.51,4200.0,21.5836,21.6286,21.5643,21.5643,4200.0
2005-05-16 11:15:00,33.51,33.51,33.35,33.5,9100.0,21.5643,21.5643,21.4613,21.5578,9100.0
2005-05-16 11:20:00,33.43,33.43,33.36,33.43,2500.0,21.5128,21.5128,21.4678,21.5128,2500.0
2005-05-16 11:25:00,33.46,33.54,33.46,33.49,5700.0,21.5321,21.5836,21.5321,21.5514,5700.0
2005-05-16 11:30:00,33.48,33.48,33.4,33.47,2700.0,21.545,21.545,21.4935,21.5385,2700.0
2005-05-16 11:35:00,33.48,33.54,33.47,33.47,7100.0,21.545,21.5836,21.5385,21.5385,7100.0
2005-05-16 11:40:00,33.5,33.5,33.49,33.49,1100.0,21.5578,21.5578,21.5514,21.5514,1100.0
2005-05-16 11:45:00,33.48,33.5,33.47,33.49,1300.0,21.545,21.5578,21.5385,21.5514,1300.0
2005-05-16 11:50:00,33.48,33.48,33.35,33.36,1400.0,21.545,21.545,21.4613,21.4678,1400.0
2005-05-16 11:55:00,33.36,33.37,33.34,33.35,3600.0,21.4678,21.4742,21.4549,21.4613,3600.0
2005-05-16 12:00:00,33.36,33.45,33.35,33.41,2300.0,21.4678,21.5257,21.4613,21.4999,2300.0
2005-05-16 12:05:00,33.43,33.47,33.43,33.45,1300.0,21.5128,21.5385,21.5128,21.5257,1300.0
2005-05-16 12:10:00,33.44,33.44,33.43,33.44,500.0,21.5192,21.5192,21.5128,21.5192,500.0
2005-05-16 12:15:00,33.44,33.45,33.44,33.45,3300.0,21.5192,21.5257,21.5192,21.5257,3300.0
2005-05-16 12:20:00,33.46,33.49,33.46,33.49,1600.0,21.5321,21.5514,21.5321,21.5514,1600.0
2005-05-16 12:25:00,33.49,33.57,33.49,33.57,1900.0,21.5514,21.6029,21.5514,21.6029,1900.0
2005-05-16 12:30:00,33.57,33.58,33.55,33.55,6900.0,21.6029,21.6093,21.59,21.59,6900.0
2005-05-16 12:35:00,33.4,33.55,33.4,33.55,2300.0,21.4935,21.59,21.4935,21.59,2300.0
2005-05-16 12:40:00,33.51,33.53,33.43,33.45,5200.0,21.5643,21.5772,21.5128,21.5257,5200.0
2005-05-16 12:45:00,33.46,33.51,33.43,33.46,11900.0,21.5321,21.5643,21.5128,21.5321,11900.0
2005-05-16 12:50:00,33.5,33.53,33.46,33.53,2200.0,21.5578,21.5772,21.5321,21.5772,2200.0
2005-05-16 12:55:00,33.49,33.6,33.43,33.55,7600.0,21.5514,21.6222,21.5128,21.59,7600.0
2005-05-16 13:00:00,33.52,33.59,33.52,33.58,6100.0,21.5707,21.6158,21.5707,21.6093,6100.0
2005-05-16 13:05:00,33.6,33.66,33.59,33.66,11100.0,21.6222,21.6608,21.6158,21.6608,11100.0
2005-05-16 13:10:00,33.7,33.7,33.6,33.66,7300.0,21.6866,21.6866,21.6222,21.6608,7300.0
2005-05-16 13:15:00,33.64,33.68,33.6,33.61,4400.0,21.6479,21.6737,21.6222,21.6286,4400.0
2005-05-16 13:20:00,33.67,33.95,33.67,33.95,19200.0,21.6672,21.8474,21.6672,21.8474,19200.0
2005-05-16 13:25:00,33.95,34.15,33.91,34.15,31700.0,21.8474,21.9761,21.8217,21.9761,31700.0
2005-05-16 13:30:00,34.1,34.21,33.99,34.05,16100.0,21.944,22.0147,21.8732,21.9118,16100.0
2005-05-16 13:35:00,34.02,34.14,34.0,34.14,5500.0,21.8925,21.9697,21.8796,21.9697,5500.0
2005-05-16 13:40:00,34.02,34.06,33.97,34.06,4500.0,21.8925,21.9182,21.8603,21.9182,4500.0
2005-05-16 13:45:00,34.07,34.2,34.03,34.13,7000.0,21.9247,22.0083,21.8989,21.9633,7000.0
2005-05-16 13:50:00,34.13,34.13,33.98,33.98,1700.0,21.9633,21.9633,21.8667,21.8667,1700.0
2005-05-16 13:55:00,34.04,34.15,33.97,34.15,19900.0,21.9053,21.9761,21.8603,21.9761,19900.0
2005-05-16 14:00:00,34.1,34.13,33.97,33.97,4500.0,21.944,21.9633,21.8603,21.8603,4500.0
2005-05-16 14:05:00,34.0,34.03,34.0,34.03,4300.0,21.8796,21.8989,21.8796,21.8989,4300.0
2005-05-16 14:10:00,33.92,33.99,33.91,33.97,1600.0,21.8281,21.8732,21.8217,21.8603,1600.0
2005-05-16 14:15:00,33.99,34.0,33.95,33.98,7100.0,21.8732,21.8796,21.8474,21.8667,7100.0
2005-05-16 14:20:00,33.93,33.98,33.79,33.79,10800.0,21.8346,21.8667,21.7445,21.7445,10800.0
2005-05-16 14:25:00,33.79,33.85,33.76,33.85,4600.0,21.7445,21.7831,21.7252,21.7831,4600.0
2005-05-16 14:30:00,33.87,33.91,33.87,33.91,400.0,21.7959,21.8217,21.7959,21.8217,400.0
2005-05-16 14:35:00,33.96,33.98,33.96,33.97,4500.0,21.8539,21.8667,21.8539,21.8603,4500.0
2005-05-16 14:40:00,33.97,33.97,33.96,33.96,800.0,21.8603,21.8603,21.8539,21.8539,800.0
2005-05-16 14:45:00,33.9,33.9,33.85,33.9,2500.0,21.8153,21.8153,21.7831,21.8153,2500.0
2005-05-16 14:50:00,33.91,34.0,33.91,33.99,5500.0,21.8217,21.8796,21.8217,21.8732,5500.0
2005-05-16 14:55:00,33.85,33.92,33.82,33.87,4400.0,21.7831,21.8281,21.7638,21.7959,4400.0
2005-05-16 15:00:00,33.87,33.91,33.84,33.9,3200.0,21.7959,21.8217,21.7766,21.8153,3200.0
2005-05-16 15:05:00,33.9,34.0,33.9,33.99,3400.0,21.8153,21.8796,21.8153,21.8732,3400.0
2005-05-16 15:10:00,34.0,34.02,33.99,34.01,8600.0,21.8796,21.8925,21.8732,21.886,8600.0
2005-05-16 15:15:00,34.0,34.01,33.99,34.0,15800.0,21.8796,21.886,21.8732,21.8796,15800.0
2005-05-16 15:20:00,34.0,34.08,34.0,34.03,2100.0,21.8796,21.9311,21.8796,21.8989,2100.0
2005-05-16 15:25:00,34.0,34.04,33.99,34.04,32700.0,21.8796,21.9053,21.8732,21.9053,32700.0
2005-05-16 15:30:00,34.04,34.04,33.97,33.97,4000.0,21.9053,21.9053,21.8603,21.8603,4000.0
2005-05-16 15:35:00,34.0,34.02,33.96,33.96,10300.0,21.8796,21.8925,21.8539,21.8539,10300.0
2005-05-16 15:40:00,33.96,33.96,33.88,33.88,5500.0,21.8539,21.8539,21.8024,21.8024,5500.0
2005-05-16 15:45:00,33.88,33.9,33.84,33.88,9100.0,21.8024,21.8153,21.7766,21.8024,9100.0
2005-05-16 15:50:00,33.83,33.88,33.75,33.82,25500.0,21.7702,21.8024,21.7187,21.7638,25500.0
2005-05-16 15:55:00,33.79,33.82,33.7,33.8,28400.0,21.7445,21.7638,21.6866,21.7509,28400.0
2005-05-17 09:30:00,33.9,33.9,33.65,33.65,5600.0,21.8153,21.8153,21.6544,21.6544,5600.0
2005-05-17 09:35:00,33.65,33.67,33.52,33.67,12800.0,21.6544,21.6672,21.5707,21.6672,12800.0
2005-05-17 09:40:00,33.67,33.94,33.59,33.94,12400.0,21.6672,21.841,21.6158,21.841,12400.0
2005-05-17 09:45:00,33.94,34.2,33.86,33.91,23600.0,21.841,22.0083,21.7895,21.8217,23600.0
2005-05-17 09:50:00,33.92,33.94,33.92,33.94,400.0,21.8281,21.841,21.8281,21.841,400.0
2005-05-17 09:55:00,34.05,34.36,34.05,34.18,17400.0,21.9118,22.1113,21.9118,21.9954,17400.0
2005-05-17 10:00:00,34.19,34.3,34.15,34.3,20400.0,22.0019,22.0727,21.9761,22.0727,20400.0
2005-05-17 10:05:00,34.3,34.32,34.15,34.15,23200.0,22.0727,22.0855,21.9761,21.9761,23200.0
2005-05-17 10:10:00,34.15,34.24,34.12,34.12,11200.0,21.9761,22.0341,21.9568,21.9568,11200.0
2005-05-17 10:15:00,34.13,34.15,34.01,34.01,7900.0,21.9633,21.9761,21.886,21.886,7900.0
2005-05-17 10:20:00,34.01,34.01,33.7,33.84,4600.0,21.886,21.886,21.6866,21.7766,4600.0
2005-05-17 10:25:00,33.85,33.85,33.78,33.85,2100.0,21.7831,21.7831,21.738,21.7831,2100.0
2005-05-17 10:30:00,33.95,34.05,33.95,34.0,1400.0,21.8474,21.9118,21.8474,21.8796,1400.0
2005-05-17 10:35:00,33.99,34.2,33.98,34.16,18700.0,21.8732,22.0083,21.8667,21.9826,18700.0
2005-05-17 10:40:00,34.2,34.3,34.14,34.2,17400.0,22.0083,22.0727,21.9697,22.0083,17400.0
2005-05-17 10:45:00,34.25,34.25,34.15,34.15,6300.0,22.0405,22.0405,21.9761,21.9761,6300.0
2005-05-17 10:50:00,34.15,34.21,34.15,34.15,2900.0,21.9761,22.0147,21.9761,21.9761,2900.0
2005-05-17 10:55:00,34.16,34.16,34.16,34.16,100.0,21.9826,21.9826,21.9826,21.9826,100.0
2005-05-17 11:00:00,34.16,34.17,34.15,34.15,5800.0,21.9826,21.989,21.9761,21.9761,5800.0
2005-05-17 11:05:00,34.15,34.3,34.15,34.3,7900.0,21.9761,22.0727,21.9761,22.0727,7900.0
2005-05-17 11:10:00,34.29,34.3,34.29,34.3,2100.0,22.0662,22.0727,22.0662,22.0727,2100.0
2005-05-17 11:15:00,34.29,34.29,34.2,34.23,9900.0,22.0662,22.0662,22.0083,22.0276,9900.0
2005-05-17 11:20:00,34.22,34.23,34.22,34.23,800.0,22.0212,22.0276,22.0212,22.0276,800.0
2005-05-17 11:25:00,34.23,34.23,34.23,34.23,0.0,22.0276,22.0276,22.0276,22.0276,0.0
2005-05-17 11:30:00,34.22,34.27,34.2,34.2,1600.0,22.0212,22.0534,22.0083,22.0083,1600.0
2005-05-17 11:35:00,34.21,34.31,34.19,34.31,1100.0,22.0147,22.0791,22.0019,22.0791,1100.0
2005-05-17 11:40:00,34.31,34.31,34.31,34.31,0.0,22.0791,22.0791,22.0791,22.0791,0.0
2005-05-17 11:45:00,34.33,34.35,34.32,34.35,6700.0,22.092,22.1048,22.0855,22.1048,6700.0
2005-05-17 11:50:00,34.35,34.38,34.34,34.34,3300.0,22.1048,22.1241,22.0984,22.0984,3300.0
2005-05-17 11:55:00,34.33,34.33,34.33,34.33,200.0,22.092,22.092,22.092,22.092,200.0
2005-05-17 12:00:00,34.35,34.5,34.35,34.4,17000.0,22.1048,22.2014,22.1048,22.137,17000.0
2005-05-17 12:05:00,34.39,34.42,34.35,34.35,4300.0,22.1306,22.1499,22.1048,22.1048,4300.0
2005-05-17 12:10:00,34.35,34.36,34.28,34.28,3700.0,22.1048,22.1113,22.0598,22.0598,3700.0
2005-05-17 12:15:00,34.27,34.32,34.25,34.31,14100.0,22.0534,22.0855,22.0405,22.0791,14100.0
2005-05-17 12:20:00,34.32,34.36,34.31,34.35,6200.0,22.0855,22.1113,22.0791,22.1048,6200.0
2005-05-17 12:25:00,34.36,34.43,34.36,34.43,6300.0,22.1113,22.1563,22.1113,22.1563,6300.0
2005-05-17 12:30:00,34.4,34.4,34.37,34.37,900.0,22.137,22.137,22.1177,22.1177,900.0
2005-05-17 12:35:00,34.36,34.36,34.3,34.31,1000.0,22.1113,22.1113,22.0727,22.0791,1000.0
2005-05-17 12:40:00,34.31,34.31,34.29,34.31,600.0,22.0791,22.0791,22.0662,22.0791,600.0
2005-05-17 12:45:00,34.28,34.28,34.25,34.25,1200.0,22.0598,22.0598,22.0405,22.0405,1200.0
2005-05-17 12:50:00,34.26,34.32,34.26,34.32,1900.0,22.0469,22.0855,22.0469,22.0855,1900.0
2005-05-17 12:55:00,34.32,34.32,34.32,34.32,1300.0,22.0855,22.0855,22.0855,22.0855,1300.0
2005-05-17 13:00:00,34.28,34.3,34.28,34.3,1900.0,22.0598,22.0727,22.0598,22.0727,1900.0
2005-05-17 13:05:00,34.3,34.31,34.27,34.31,3600.0,22.0727,22.0791,22.0534,22.0791,3600.0
2005-05-17 13:10:00,34.31,34.31,34.31,34.31,0.0,22.0791,22.0791,22.0791,22.0791,0.0
2005-05-17 13:15:00,34.32,34.35,34.31,34.35,900.0,22.0855,22.1048,22.0791,22.1048,900.0
2005-05-17 13:20:00,34.35,34.35,34.34,34.34,600.0,22.1048,22.1048,22.0984,22.0984,600.0
2005-05-17 13:25:00,34.35,34.35,34.29,34.29,2000.0,22.1048,22.1048,22.0662,22.0662,2000.0
2005-05-17 13:30:00,34.35,34.35,34.33,34.33,600.0,22.1048,22.1048,22.092,22.092,600.0
2005-05-17 13:35:00,34.32,34.32,34.25,34.28,3300.0,22.0855,22.0855,22.0405,22.0598,3300.0
2005-05-17 13:40:00,34.27,34.27,34.25,34.25,300.0,22.0534,22.0534,22.0405,22.0405,300.0
2005-05-17 13:45:00,34.26,34.35,34.26,34.33,1600.0,22.0469,22.1048,22.0469,22.092,1600.0
2005-05-17 13:50:00,34.35,34.35,34.31,34.35,1300.0,22.1048,22.1048,22.0791,22.1048,1300.0
2005-05-17 13:55:00,34.33,34.4,34.33,34.35,4400.0,22.092,22.137,22.092,22.1048,4400.0
2005-05-17 14:00:00,34.38,34.4,34.35,34.38,6600.0,22.1241,22.137,22.1048,22.1241,6600.0
2005-05-17 14:05:00,34.41,34.41,34.41,34.41,100.0,22.1434,22.1434,22.1434,22.1434,100.0
2005-05-17 14:10:00,34.46,34.46,34.15,34.25,20600.0,22.1756,22.1756,21.9761,22.0405,20600.0
2005-05-17 14:15:00,34.26,34.5,34.25,34.42,5000.0,22.0469,22.2014,22.0405,22.1499,5000.0
2005-05-17 14:20:00,34.4,34.4,34.31,34.32,3100.0,22.137,22.137,22.0791,22.0855,3100.0
2005-05-17 14:25:00,34.33,34.37,34.33,34.34,4800.0,22.092,22.1177,22.092,22.0984,4800.0
2005-05-17 14:30:00,34.37,34.4,34.37,34.4,3800.0,22.1177,22.137,22.1177,22.137,3800.0
2005-05-17 14:35:00,34.37,34.37,34.36,34.37,900.0,22.1177,22.1177,22.1113,22.1177,900.0
2005-05-17 14:40:00,34.38,34.38,34.37,34.37,300.0,22.1241,22.1241,22.1177,22.1177,300.0
2005-05-17 14:45:00,34.38,34.45,34.36,34.36,10700.0,22.1241,22.1692,22.1113,22.1113,10700.0
2005-05-17 14:50:00,34.36,34.45,34.36,34.42,4300.0,22.1113,22.1692,22.1113,22.1499,4300.0
2005-05-17 14:55:00,34.42,34.42,34.4,34.4,1400.0,22.1499,22.1499,22.137,22.137,1400.0
2005-05-17 15:00:00,34.41,34.41,34.36,34.41,1500.0,22.1434,22.1434,22.1113,22.1434,1500.0
2005-05-17 15:05:00,34.41,34.9,34.41,34.82,22800.0,22.1434,22.4588,22.1434,22.4073,22800.0
2005-05-17 15:10:00,34.8,34.91,34.65,34.91,10900.0,22.3944,22.4652,22.2979,22.4652,10900.0
2005-05-17 15:15:00,34.92,34.92,34.6,34.79,14500.0,22.4716,22.4716,22.2657,22.388,14500.0
2005-05-17 15:20:00,34.76,34.78,34.68,34.68,7000.0,22.3687,22.3816,22.3172,22.3172,7000.0
2005-05-17 15:25:00,34.69,34.69,34.65,34.67,1500.0,22.3236,22.3236,22.2979,22.3108,1500.0
2005-05-17 15:30:00,34.68,34.78,34.63,34.64,13200.0,22.3172,22.3816,22.285,22.2915,13200.0
2005-05-17 15:35:00,34.64,34.72,34.57,34.71,4400.0,22.2915,22.3429,22.2464,22.3365,4400.0
2005-05-17 15:40:00,34.72,34.82,34.72,34.76,12000.0,22.3429,22.4073,22.3429,22.3687,12000.0
2005-05-17 15:45:00,34.79,35.0,34.79,34.98,17700.0,22.388,22.5231,22.388,22.5103,17700.0
2005-05-17 15:50:00,34.99,35.15,34.9,35.04,31300.0,22.5167,22.6197,22.4588,22.5489,31300.0
2005-05-17 15:55:00,35.05,35.05,34.95,35.01,30200.0,22.5553,22.5553,22.4909,22.5296,30200.0
2005-05-18 09:30:00,35.4,35.8,35.32,35.77,31700.0,22.7805,23.0379,22.729,23.0186,31700.0
2005-05-18 09:35:00,35.77,35.77,35.75,35.76,34500.0,23.0186,23.0186,23.0058,23.0122,34500.0
2005-05-18 09:40:00,35.76,35.9,35.76,35.77,54200.0,23.0122,23.1023,23.0122,23.0186,54200.0
2005-05-18 09:45:00,35.77,35.96,35.77,35.96,38200.0,23.0186,23.1409,23.0186,23.1409,38200.0
2005-05-18 09:50:00,35.96,36.22,35.92,36.05,40900.0,23.1409,23.3082,23.1152,23.1988,40900.0
2005-05-18 09:55:00,36.1,36.16,35.95,35.95,39000.0,23.231,23.2696,23.1345,23.1345,39000.0
2005-05-18 10:00:00,35.95,35.95,35.85,35.92,34900.0,23.1345,23.1345,23.0701,23.1152,34900.0
2005-05-18 10:05:00,35.86,35.9,35.85,35.9,43100.0,23.0765,23.1023,23.0701,23.1023,43100.0
2005-05-18 10:10:00,35.89,35.9,35.88,35.88,4400.0,23.0959,23.1023,23.0894,23.0894,4400.0
2005-05-18 10:15:00,35.88,36.01,35.87,36.01,44100.0,23.0894,23.1731,23.083,23.1731,44100.0
2005-05-18 10:20:00,36.0,36.18,36.0,36.13,94200.0,23.1666,23.2825,23.1666,23.2503,94200.0
2005-05-18 10:25:00,36.13,36.13,36.09,36.12,11900.0,23.2503,23.2503,23.2246,23.2439,11900.0
2005-05-18 10:30:00,36.12,36.2,36.12,36.2,35300.0,23.2439,23.2953,23.2439,23.2953,35300.0
2005-05-18 10:35:00,36.19,36.35,36.19,36.35,68700.0,23.2889,23.3919,23.2889,23.3919,68700.0
2005-05-18 10:40:00,36.4,36.5,36.35,36.39,104500.0,23.424,23.4884,23.3919,23.4176,104500.0
2005-05-18 10:45:00,36.39,36.39,36.29,36.31,61200.0,23.4176,23.4176,23.3533,23.3661,61200.0
2005-05-18 10:50:00,36.3,36.3,36.25,36.27,62400.0,23.3597,23.3597,23.3275,23.3404,62400.0
2005-05-18 10:55:00,36.28,36.28,36.13,36.13,75800.0,23.3468,23.3468,23.2503,23.2503,75800.0
2005-05-18 11:00:00,36.1,36.19,36.1,36.12,63100.0,23.231,23.2889,23.231,23.2439,63100.0
2005-05-18 11:05:00,36.12,36.2,36.12,36.18,25900.0,23.2439,23.2953,23.2439,23.2825,25900.0
2005-05-18 11:10:00,36.2,36.22,36.18,36.2,64500.0,23.2953,23.3082,23.2825,23.2953,64500.0
2005-05-18 11:15:00,36.2,36.21,36.15,36.19,14700.0,23.2953,23.3018,23.2632,23.2889,14700.0
2005-05-18 11:20:00,36.21,36.3,36.21,36.3,16000.0,23.3018,23.3597,23.3018,23.3597,16000.0
2005-05-18 11:25:00,36.3,36.3,36.29,36.3,8100.0,23.3597,23.3597,23.3533,23.3597,8100.0
2005-05-18 11:30:00,36.3,36.3,36.29,36.3,25300.0,23.3597,23.3597,23.3533,23.3597,25300.0
2005-05-18 11:35:00,36.29,36.3,36.28,36.3,4300.0,23.3533,23.3597,23.3468,23.3597,4300.0
2005-05-18 11:40:00,36.3,36.3,36.28,36.29,3300.0,23.3597,23.3597,23.3468,23.3533,3300.0
2005-05-18 11:45:00,36.28,36.29,36.21,36.27,17600.0,23.3468,23.3533,23.3018,23.3404,17600.0
2005-05-18 11:50:00,36.26,36.27,36.2,36.23,27600.0,23.334,23.3404,23.2953,23.3147,27600.0
2005-05-18 11:55:00,36.2,36.2,36.15,36.2,58000.0,23.2953,23.2953,23.2632,23.2953,58000.0
2005-05-18 12:00:00,36.2,36.29,36.2,36.22,53600.0,23.2953,23.3533,23.2953,23.3082,53600.0
2005-05-18 12:05:00,36.22,36.28,36.22,36.27,7400.0,23.3082,23.3468,23.3082,23.3404,7400.0
2005-05-18 12:10:00,36.3,36.45,36.3,36.4,39400.0,23.3597,23.4562,23.3597,23.424,39400.0
2005-05-18 12:15:00,36.4,36.48,36.38,36.48,54100.0,23.424,23.4755,23.4112,23.4755,54100.0
2005-05-18 12:20:00,36.48,36.49,36.46,36.49,18500.0,23.4755,23.482,23.4627,23.482,18500.0
2005-05-18 12:25:00,36.49,36.5,36.43,36.48,65800.0,23.482,23.4884,23.4434,23.4755,65800.0
2005-05-18 12:30:00,36.45,36.54,36.45,36.54,91500.0,23.4562,23.5141,23.4562,23.5141,91500.0
2005-05-18 12:35:00,36.52,36.55,36.52,36.55,12800.0,23.5013,23.5206,23.5013,23.5206,12800.0
2005-05-18 12:40:00,36.55,36.57,36.52,36.57,20800.0,23.5206,23.5334,23.5013,23.5334,20800.0
2005-05-18 12:45:00,36.54,36.6,36.41,36.6,13900.0,23.5141,23.5528,23.4305,23.5528,13900.0
2005-05-18 12:50:00,36.56,36.6,36.56,36.6,33700.0,23.527,23.5528,23.527,23.5528,33700.0
2005-05-18 12:55:00,36.6,36.67,36.58,36.67,70700.0,23.5528,23.5978,23.5399,23.5978,70700.0
2005-05-18 13:00:00,36.68,36.68,36.55,36.59,16500.0,23.6042,23.6042,23.5206,23.5463,16500.0
2005-05-18 13:05:00,36.59,36.6,36.55,36.6,9000.0,23.5463,23.5528,23.5206,23.5528,9000.0
2005-05-18 13:10:00,36.59,36.6,36.55,36.6,9000.0,23.5463,23.5528,23.5206,23.5528,9000.0
2005-05-18 13:15:00,36.6,36.64,36.56,36.56,9900.0,23.5528,23.5785,23.527,23.527,9900.0
2005-05-18 13:20:00,36.59,36.62,36.55,36.62,15000.0,23.5463,23.5656,23.5206,23.5656,15000.0
2005-05-18 13:25:00,36.6,36.68,36.6,36.68,7800.0,23.5528,23.6042,23.5528,23.6042,7800.0
2005-05-18 13:30:00,36.69,36.73,36.69,36.73,7700.0,23.6107,23.6364,23.6107,23.6364,7700.0
2005-05-18 13:35:00,36.72,36.74,36.71,36.74,5700.0,23.63,23.6428,23.6235,23.6428,5700.0
2005-05-18 13:40:00,36.74,36.74,36.68,36.68,9900.0,23.6428,23.6428,23.6042,23.6042,9900.0
2005-05-18 13:45:00,36.67,36.77,36.66,36.74,26700.0,23.5978,23.6622,23.5914,23.6428,26700.0
2005-05-18 13:50:00,36.75,36.75,36.72,36.75,13200.0,23.6493,23.6493,23.63,23.6493,13200.0
2005-05-18 13:55:00,36.75,36.75,36.73,36.74,3500.0,23.6493,23.6493,23.6364,23.6428,3500.0
2005-05-18 14:00:00,36.72,36.74,36.7,36.74,13100.0,23.63,23.6428,23.6171,23.6428,13100.0
2005-05-18 14:05:00,36.74,36.75,36.72,36.75,9000.0,23.6428,23.6493,23.63,23.6493,9000.0
2005-05-18 14:10:00,36.75,36.88,36.75,36.78,51200.0,23.6493,23.7329,23.6493,23.6686,51200.0
2005-05-18 14:15:00,36.78,36.85,36.77,36.85,3300.0,23.6686,23.7136,23.6622,23.7136,3300.0
2005-05-18 14:20:00,36.86,36.88,36.84,36.87,6900.0,23.7201,23.7329,23.7072,23.7265,6900.0
2005-05-18 14:25:00,36.87,37.02,36.87,37.02,20900.0,23.7265,23.823,23.7265,23.823,20900.0
2005-05-18 14:30:00,37.1,37.25,37.0,37.04,34300.0,23.8745,23.971,23.8102,23.8359,34300.0
2005-05-18 14:35:00,37.01,37.01,36.97,36.98,21400.0,23.8166,23.8166,23.7909,23.7973,21400.0
2005-05-18 14:40:00,36.99,37.15,36.98,37.09,35900.0,23.8037,23.9067,23.7973,23.8681,35900.0
2005-05-18 14:45:00,37.05,37.08,37.0,37.07,11300.0,23.8423,23.8616,23.8102,23.8552,11300.0
2005-05-18 14:50:00,37.07,37.1,37.0,37.0,17500.0,23.8552,23.8745,23.8102,23.8102,17500.0
2005-05-18 14:55:00,37.0,37.0,36.99,36.99,7700.0,23.8102,23.8102,23.8037,23.8037,7700.0
2005-05-18 15:00:00,36.99,37.01,36.96,37.0,16900.0,23.8037,23.8166,23.7844,23.8102,16900.0
2005-05-18 15:05:00,37.0,37.0,36.98,36.98,15200.0,23.8102,23.8102,23.7973,23.7973,15200.0
2005-05-18 15:10:00,36.97,36.97,36.74,36.84,35200.0,23.7909,23.7909,23.6428,23.7072,35200.0
2005-05-18 15:15:00,36.88,37.0,36.86,36.95,51900.0,23.7329,23.8102,23.7201,23.778,51900.0
2005-05-18 15:20:00,36.94,36.94,36.78,36.78,7100.0,23.7715,23.7715,23.6686,23.6686,7100.0
2005-05-18 15:25:00,36.82,36.85,36.76,36.79,10600.0,23.6943,23.7136,23.6557,23.675,10600.0
2005-05-18 15:30:00,36.8,36.8,36.63,36.64,34800.0,23.6815,23.6815,23.5721,23.5785,34800.0
2005-05-18 15:35:00,36.64,36.69,36.45,36.55,45800.0,23.5785,23.6107,23.4562,23.5206,45800.0
2005-05-18 15:40:00,36.54,36.68,36.54,36.6,15000.0,23.5141,23.6042,23.5141,23.5528,15000.0
2005-05-18 15:45:00,36.6,36.61,36.53,36.59,19500.0,23.5528,23.5592,23.5077,23.5463,19500.0
2005-05-18 15:50:00,36.6,36.6,36.5,36.5,14700.0,23.5528,23.5528,23.4884,23.4884,14700.0
2005-05-18 15:55:00,36.5,36.6,36.5,36.51,27400.0,23.4884,23.5528,23.4884,23.4948,27400.0
2005-05-19 09:30:00,36.55,36.59,36.35,36.45,16800.0,23.5206,23.5463,23.3919,23.4562,16800.0
2005-05-19 09:35:00,36.38,36.42,36.35,36.42,4000.0,23.4112,23.4369,23.3919,23.4369,4000.0
2005-05-19 09:40:00,36.37,36.48,36.3,36.33,2400.0,23.4047,23.4755,23.3597,23.379,2400.0
2005-05-19 09:45:00,36.33,36.49,36.33,36.45,2300.0,23.379,23.482,23.379,23.4562,2300.0
2005-05-19 09:50:00,36.4,36.49,36.4,36.41,3400.0,23.424,23.482,23.424,23.4305,3400.0
2005-05-19 09:55:00,36.45,36.8,36.45,36.65,49000.0,23.4562,23.6815,23.4562,23.5849,49000.0
2005-05-19 10:00:00,36.75,36.8,36.66,36.8,17000.0,23.6493,23.6815,23.5914,23.6815,17000.0
2005-05-19 10:05:00,36.8,36.95,36.8,36.9,8300.0,23.6815,23.778,23.6815,23.7458,8300.0
2005-05-19 10:10:00,36.9,37.05,36.9,37.0,25700.0,23.7458,23.8423,23.7458,23.8102,25700.0
2005-05-19 10:15:00,37.0,37.0,36.89,36.99,14200.0,23.8102,23.8102,23.7394,23.8037,14200.0
2005-05-19 10:20:00,36.98,37.05,36.92,37.05,37600.0,23.7973,23.8423,23.7587,23.8423,37600.0
2005-05-19 10:25:00,36.98,37.06,36.95,37.05,24400.0,23.7973,23.8488,23.778,23.8423,24400.0
2005-05-19 10:30:00,37.05,37.1,37.0,37.04,17900.0,23.8423,23.8745,23.8102,23.8359,17900.0
2005-05-19 10:35:00,37.03,37.05,36.95,37.05,16600.0,23.8295,23.8423,23.778,23.8423,16600.0
2005-05-19 10:40:00,36.98,37.0,36.81,36.92,11000.0,23.7973,23.8102,23.6879,23.7587,11000.0
2005-05-19 10:45:00,36.92,36.95,36.91,36.94,4300.0,23.7587,23.778,23.7522,23.7715,4300.0
2005-05-19 10:50:00,36.94,36.95,36.92,36.92,6400.0,23.7715,23.778,23.7587,23.7587,6400.0
2005-05-19 10:55:00,36.91,36.97,36.89,36.97,6400.0,23.7522,23.7909,23.7394,23.7909,6400.0
2005-05-19 11:00:00,36.97,36.97,36.87,36.91,6000.0,23.7909,23.7909,23.7265,23.7522,6000.0
2005-05-19 11:05:00,36.97,37.05,36.97,37.05,9300.0,23.7909,23.8423,23.7909,23.8423,9300.0
2005-05-19 11:10:00,37.06,37.25,37.05,37.25,16800.0,23.8488,23.971,23.8423,23.971,16800.0
2005-05-19 11:15:00,37.25,37.25,37.03,37.06,7500.0,23.971,23.971,23.8295,23.8488,7500.0
2005-05-19 11:20:00,37.07,37.17,37.0,37.16,25900.0,23.8552,23.9196,23.8102,23.9131,25900.0
2005-05-19 11:25:00,37.2,37.22,37.15,37.19,6100.0,23.9389,23.9517,23.9067,23.9324,6100.0
2005-05-19 11:30:00,37.2,37.23,37.17,37.18,3600.0,23.9389,23.9582,23.9196,23.926,3600.0
2005-05-19 11:35:00,37.17,37.17,37.13,37.16,4200.0,23.9196,23.9196,23.8938,23.9131,4200.0
2005-05-19 11:40:00,37.17,37.17,37.15,37.15,8300.0,23.9196,23.9196,23.9067,23.9067,8300.0
2005-05-19 11:45:00,37.15,37.16,37.15,37.16,1600.0,23.9067,23.9131,23.9067,23.9131,1600.0
2005-05-19 11:50:00,37.16,37.16,37.1,37.16,1500.0,23.9131,23.9131,23.8745,23.9131,1500.0
2005-05-19 11:55:00,37.1,37.12,37.1,37.12,64200.0,23.8745,23.8874,23.8745,23.8874,64200.0
2005-05-19 12:00:00,37.12,37.12,37.09,37.12,400.0,23.8874,23.8874,23.8681,23.8874,400.0
2005-05-19 12:05:00,37.1,37.1,37.05,37.06,2800.0,23.8745,23.8745,23.8423,23.8488,2800.0
2005-05-19 12:10:00,37.06,37.06,37.0,37.01,8700.0,23.8488,23.8488,23.8102,23.8166,8700.0
2005-05-19 12:15:00,37.01,37.06,37.0,37.06,700.0,23.8166,23.8488,23.8102,23.8488,700.0
2005-05-19 12:20:00,37.09,37.09,37.07,37.07,200.0,23.8681,23.8681,23.8552,23.8552,200.0
2005-05-19 12:25:00,37.12,37.12,37.12,37.12,500.0,23.8874,23.8874,23.8874,23.8874,500.0
2005-05-19 12:30:00,37.12,37.12,37.08,37.12,2100.0,23.8874,23.8874,23.8616,23.8874,2100.0
2005-05-19 12:35:00,37.11,37.11,37.11,37.11,200.0,23.8809,23.8809,23.8809,23.8809,200.0
2005-05-19 12:40:00,37.12,37.12,37.07,37.07,1000.0,23.8874,23.8874,23.8552,23.8552,1000.0
2005-05-19 12:45:00,37.07,37.07,37.07,37.07,400.0,23.8552,23.8552,23.8552,23.8552,400.0
2005-05-19 12:50:00,37.06,37.07,37.06,37.06,10900.0,23.8488,23.8552,23.8488,23.8488,10900.0
2005-05-19 12:55:00,37.05,37.07,37.05,37.07,900.0,23.8423,23.8552,23.8423,23.8552,900.0
2005-05-19 13:00:00,37.07,37.07,37.06,37.07,500.0,23.8552,23.8552,23.8488,23.8552,500.0
2005-05-19 13:05:00,37.07,37.08,37.07,37.08,1800.0,23.8552,23.8616,23.8552,23.8616,1800.0
2005-05-19 13:10:00,37.08,37.12,37.08,37.11,3300.0,23.8616,23.8874,23.8616,23.8809,3300.0
2005-05-19 13:15:00,37.11,37.11,37.07,37.07,1400.0,23.8809,23.8809,23.8552,23.8552,1400.0
2005-05-19 13:20:00,37.07,37.11,37.07,37.1,12200.0,23.8552,23.8809,23.8552,23.8745,12200.0
2005-05-19 13:25:00,37.12,37.12,37.11,37.11,2100.0,23.8874,23.8874,23.8809,23.8809,2100.0
2005-05-19 13:30:00,37.12,37.16,37.12,37.12,6300.0,23.8874,23.9131,23.8874,23.8874,6300.0
2005-05-19 13:35:00,37.13,37.2,37.13,37.2,27600.0,23.8938,23.9389,23.8938,23.9389,27600.0
2005-05-19 13:40:00,37.2,37.2,37.18,37.19,12400.0,23.9389,23.9389,23.926,23.9324,12400.0
2005-05-19 13:45:00,37.18,37.21,37.16,37.21,5200.0,23.926,23.9453,23.9131,23.9453,5200.0
2005-05-19 13:50:00,37.2,37.22,37.2,37.2,10600.0,23.9389,23.9517,23.9389,23.9389,10600.0
2005-05-19 13:55:00,37.2,37.2,37.17,37.2,32200.0,23.9389,23.9389,23.9196,23.9389,32200.0
2005-05-19 14:00:00,37.2,37.2,37.16,37.16,7800.0,23.9389,23.9389,23.9131,23.9131,7800.0
2005-05-19 14:05:00,37.17,37.23,37.15,37.22,16800.0,23.9196,23.9582,23.9067,23.9517,16800.0
2005-05-19 14:10:00,37.22,37.22,37.01,37.03,26200.0,23.9517,23.9517,23.8166,23.8295,26200.0
2005-05-19 14:15:00,37.08,37.12,36.98,37.1,16100.0,23.8616,23.8874,23.7973,23.8745,16100.0
2005-05-19 14:20:00,37.1,37.14,37.05,37.11,7200.0,23.8745,23.9003,23.8423,23.8809,7200.0
2005-05-19 14:25:00,37.1,37.1,37.01,37.08,10300.0,23.8745,23.8745,23.8166,23.8616,10300.0
2005-05-19 14:30:00,37.08,37.12,37.08,37.1,4200.0,23.8616,23.8874,23.8616,23.8745,4200.0
2005-05-19 14:35:00,37.1,37.12,37.1,37.1,10100.0,23.8745,23.8874,23.8745,23.8745,10100.0
2005-05-19 14:40:00,37.1,37.12,37.07,37.1,17100.0,23.8745,23.8874,23.8552,23.8745,17100.0
2005-05-19 14:45:00,37.11,37.23,37.11,37.22,39600.0,23.8809,23.9582,23.8809,23.9517,39600.0
2005-05-19 14:50:00,37.23,37.25,37.12,37.14,36300.0,23.9582,23.971,23.8874,23.9003,36300.0
2005-05-19 14:55:00,37.14,37.16,37.14,37.16,7600.0,23.9003,23.9131,23.9003,23.9131,7600.0
2005-05-19 15:00:00,37.16,37.17,37.16,37.17,7600.0,23.9131,23.9196,23.9131,23.9196,7600.0
2005-05-19 15:05:00,37.17,37.21,37.17,37.2,16800.0,23.9196,23.9453,23.9196,23.9389,16800.0
2005-05-19 15:10:00,37.21,37.25,37.19,37.2,9300.0,23.9453,23.971,23.9324,23.9389,9300.0
2005-05-19 15:15:00,37.19,37.19,37.13,37.15,9400.0,23.9324,23.9324,23.8938,23.9067,9400.0
2005-05-19 15:20:00,37.12,37.12,36.99,37.04,17800.0,23.8874,23.8874,23.8037,23.8359,17800.0
2005-05-19 15:25:00,37.04,37.1,37.04,37.1,7600.0,23.8359,23.8745,23.8359,23.8745,7600.0
2005-05-19 15:30:00,37.13,37.25,37.13,37.22,24500.0,23.8938,23.971,23.8938,23.9517,24500.0
2005-05-19 15:35:00,37.24,37.25,37.18,37.18,7000.0,23.9646,23.971,23.926,23.926,7000.0
2005-05-19 15:40:00,37.17,37.18,37.15,37.16,6500.0,23.9196,23.926,23.9067,23.9131,6500.0
2005-05-19 15:45:00,37.16,37.16,37.12,37.15,11500.0,23.9131,23.9131,23.8874,23.9067,11500.0
2005-05-19 15:50:00,37.15,37.2,37.15,37.2,12600.0,23.9067,23.9389,23.9067,23.9389,12600.0
2005-05-19 15:55:00,37.19,37.24,37.16,37.24,13900.0,23.9324,23.9646,23.9131,23.9646,13900.0
2005-05-20 09:30:00,36.98,37.05,36.98,37.04,13600.0,23.7973,23.8423,23.7973,23.8359,13600.0
2005-05-20 09:35:00,37.0,37.0,36.72,36.76,15300.0,23.8102,23.8102,23.63,23.6557,15300.0
2005-05-20 09:40:00,36.76,37.06,36.76,36.96,5300.0,23.6557,23.8488,23.6557,23.7844,5300.0
2005-05-20 09:45:00,36.97,37.1,36.92,36.99,6000.0,23.7909,23.8745,23.7587,23.8037,6000.0
2005-05-20 09:50:00,37.09,37.1,37.0,37.0,11500.0,23.8681,23.8745,23.8102,23.8102,11500.0
2005-05-20 09:55:00,37.0,37.05,36.89,37.0,13600.0,23.8102,23.8423,23.7394,23.8102,13600.0
2005-05-20 10:00:00,36.93,37.0,36.9,36.94,5500.0,23.7651,23.8102,23.7458,23.7715,5500.0
2005-05-20 10:05:00,36.94,37.01,36.94,37.01,4300.0,23.7715,23.8166,23.7715,23.8166,4300.0
2005-05-20 10:10:00,37.01,37.02,37.0,37.0,1900.0,23.8166,23.823,23.8102,23.8102,1900.0
2005-05-20 10:15:00,37.0,37.01,36.99,36.99,1400.0,23.8102,23.8166,23.8037,23.8037,1400.0
2005-05-20 10:20:00,36.99,37.05,36.99,37.05,3600.0,23.8037,23.8423,23.8037,23.8423,3600.0
2005-05-20 10:25:00,37.05,37.15,37.01,37.11,4400.0,23.8423,23.9067,23.8166,23.8809,4400.0
2005-05-20 10:30:00,37.09,37.09,37.08,37.08,800.0,23.8681,23.8681,23.8616,23.8616,800.0
2005-05-20 10:35:00,37.06,37.06,36.93,36.93,9500.0,23.8488,23.8488,23.7651,23.7651,9500.0
2005-05-20 10:40:00,36.91,36.95,36.75,36.82,9400.0,23.7522,23.778,23.6493,23.6943,9400.0
2005-05-20 10:45:00,36.94,37.08,36.88,37.0,18200.0,23.7715,23.8616,23.7329,23.8102,18200.0
2005-05-20 10:50:00,37.05,37.05,37.0,37.0,300.0,23.8423,23.8423,23.8102,23.8102,300.0
2005-05-20 10:55:00,37.01,37.15,37.01,37.11,4200.0,23.8166,23.9067,23.8166,23.8809,4200.0
2005-05-20 11:00:00,37.11,37.15,37.06,37.1,4700.0,23.8809,23.9067,23.8488,23.8745,4700.0
2005-05-20 11:05:00,37.1,37.1,37.03,37.09,4900.0,23.8745,23.8745,23.8295,23.8681,4900.0
2005-05-20 11:10:00,37.03,37.1,37.03,37.1,1900.0,23.8295,23.8745,23.8295,23.8745,1900.0
2005-05-20 11:15:00,37.1,37.18,37.1,37.18,2800.0,23.8745,23.926,23.8745,23.926,2800.0
2005-05-20 11:20:00,37.15,37.18,37.1,37.1,3500.0,23.9067,23.926,23.8745,23.8745,3500.0
2005-05-20 11:25:00,37.13,37.13,37.1,37.1,2200.0,23.8938,23.8938,23.8745,23.8745,2200.0
2005-05-20 11:30:00,37.1,37.1,37.08,37.08,3200.0,23.8745,23.8745,23.8616,23.8616,3200.0
2005-05-20 11:35:00,37.07,37.08,37.01,37.01,5700.0,23.8552,23.8616,23.8166,23.8166,5700.0
2005-05-20 11:40:00,37.0,37.01,36.87,36.89,17300.0,23.8102,23.8166,23.7265,23.7394,17300.0
2005-05-20 11:45:00,36.9,36.94,36.85,36.94,5800.0,23.7458,23.7715,23.7136,23.7715,5800.0
2005-05-20 11:50:00,36.94,36.95,36.87,36.95,11100.0,23.7715,23.778,23.7265,23.778,11100.0
2005-05-20 11:55:00,36.95,37.05,36.95,37.04,1300.0,23.778,23.8423,23.778,23.8359,1300.0
2005-05-20 12:00:00,37.04,37.04,36.99,37.03,1200.0,23.8359,23.8359,23.8037,23.8295,1200.0
2005-05-20 12:05:00,37.03,37.03,36.97,37.0,2100.0,23.8295,23.8295,23.7909,23.8102,2100.0
2005-05-20 12:10:00,36.99,37.05,36.9,36.98,2600.0,23.8037,23.8423,23.7458,23.7973,2600.0
2005-05-20 12:15:00,36.98,36.99,36.95,36.99,1100.0,23.7973,23.8037,23.778,23.8037,1100.0
2005-05-20 12:20:00,36.99,37.0,36.99,37.0,800.0,23.8037,23.8102,23.8037,23.8102,800.0
2005-05-20 12:25:00,37.0,37.09,37.0,37.09,1500.0,23.8102,23.8681,23.8102,23.8681,1500.0
2005-05-20 12:30:00,37.09,37.09,37.09,37.09,1200.0,23.8681,23.8681,23.8681,23.8681,1200.0
2005-05-20 12:35:00,37.05,37.06,37.04,37.04,2200.0,23.8423,23.8488,23.8359,23.8359,2200.0
2005-05-20 12:40:00,37.04,37.05,37.03,37.04,5200.0,23.8359,23.8423,23.8295,23.8359,5200.0
2005-05-20 12:45:00,37.0,37.01,37.0,37.0,600.0,23.8102,23.8166,23.8102,23.8102,600.0
2005-05-20 12:50:00,37.0,37.01,37.0,37.0,700.0,23.8102,23.8166,23.8102,23.8102,700.0
2005-05-20 12:55:00,36.97,36.98,36.96,36.96,800.0,23.7909,23.7973,23.7844,23.7844,800.0
2005-05-20 13:00:00,36.99,37.1,36.99,37.1,5200.0,23.8037,23.8745,23.8037,23.8745,5200.0
2005-05-20 13:05:00,37.1,37.1,37.0,37.0,3000.0,23.8745,23.8745,23.8102,23.8102,3000.0
2005-05-20 13:10:00,37.09,37.11,37.09,37.11,700.0,23.8681,23.8809,23.8681,23.8809,700.0
2005-05-20 13:15:00,37.08,37.08,37.08,37.08,200.0,23.8616,23.8616,23.8616,23.8616,200.0
2005-05-20 13:20:00,37.08,37.08,37.08,37.08,100.0,23.8616,23.8616,23.8616,23.8616,100.0
2005-05-20 13:25:00,37.07,37.08,37.0,37.01,3800.0,23.8552,23.8616,23.8102,23.8166,3800.0
2005-05-20 13:30:00,37.01,37.07,37.01,37.01,600.0,23.8166,23.8552,23.8166,23.8166,600.0
2005-05-20 13:35:00,37.01,37.01,37.0,37.01,6500.0,23.8166,23.8166,23.8102,23.8166,6500.0
2005-05-20 13:40:00,37.01,37.07,37.01,37.04,1200.0,23.8166,23.8552,23.8166,23.8359,1200.0
2005-05-20 13:45:00,37.04,37.11,37.04,37.05,1400.0,23.8359,23.8809,23.8359,23.8423,1400.0
2005-05-20 13:50:00,37.05,37.11,37.05,37.11,4000.0,23.8423,23.8809,23.8423,23.8809,4000.0
2005-05-20 13:55:00,37.14,37.14,37.13,37.13,1700.0,23.9003,23.9003,23.8938,23.8938,1700.0
2005-05-20 14:00:00,37.12,37.12,37.12,37.12,100.0,23.8874,23.8874,23.8874,23.8874,100.0
2005-05-20 14:05:00,37.11,37.12,37.11,37.12,400.0,23.8809,23.8874,23.8809,23.8874,400.0
2005-05-20 14:10:00,37.11,37.11,36.9,37.01,6000.0,23.8809,23.8809,23.7458,23.8166,6000.0
2005-05-20 14:15:00,37.0,37.0,37.0,37.0,300.0,23.8102,23.8102,23.8102,23.8102,300.0
2005-05-20 14:20:00,37.0,37.01,37.0,37.01,900.0,23.8102,23.8166,23.8102,23.8166,900.0
2005-05-20 14:25:00,37.03,37.13,37.03,37.09,2200.0,23.8295,23.8938,23.8295,23.8681,2200.0
2005-05-20 14:30:00,37.09,37.1,37.09,37.09,900.0,23.8681,23.8745,23.8681,23.8681,900.0
2005-05-20 14:35:00,37.08,37.08,37.06,37.06,300.0,23.8616,23.8616,23.8488,23.8488,300.0
2005-05-20 14:40:00,37.06,37.06,37.06,37.06,200.0,23.8488,23.8488,23.8488,23.8488,200.0
2005-05-20 14:45:00,37.06,37.06,37.05,37.05,400.0,23.8488,23.8488,23.8423,23.8423,400.0
2005-05-20 14:50:00,37.04,37.04,36.98,36.98,1400.0,23.8359,23.8359,23.7973,23.7973,1400.0
2005-05-20 14:55:00,36.98,37.02,36.98,37.02,1100.0,23.7973,23.823,23.7973,23.823,1100.0
2005-05-20 15:00:00,37.02,37.02,37.01,37.01,900.0,23.823,23.823,23.8166,23.8166,900.0
2005-05-20 15:05:00,37.02,37.02,37.0,37.0,1700.0,23.823,23.823,23.8102,23.8102,1700.0
2005-05-20 15:10:00,37.0,37.0,36.93,36.93,3300.0,23.8102,23.8102,23.7651,23.7651,3300.0
2005-05-20 15:15:00,36.9,36.9,36.86,36.87,8200.0,23.7458,23.7458,23.7201,23.7265,8200.0
2005-05-20 15:20:00,36.93,36.96,36.91,36.94,1900.0,23.7651,23.7844,23.7522,23.7715,1900.0
2005-05-20 15:25:00,36.92,36.95,36.92,36.95,2100.0,23.7587,23.778,23.7587,23.778,2100.0
2005-05-20 15:30:00,36.95,37.03,36.94,37.03,7400.0,23.778,23.8295,23.7715,23.8295,7400.0
2005-05-20 15:35:00,37.05,37.12,37.04,37.09,7100.0,23.8423,23.8874,23.8359,23.8681,7100.0
2005-05-20 15:40:00,37.09,37.1,37.06,37.06,4700.0,23.8681,23.8745,23.8488,23.8488,4700.0
2005-05-20 15:45:00,37.07,37.12,37.06,37.12,5500.0,23.8552,23.8874,23.8488,23.8874,5500.0
2005-05-20 15:50:00,37.11,37.12,37.02,37.06,17800.0,23.8809,23.8874,23.823,23.8488,17800.0
2005-05-20 15:55:00,37.05,37.12,37.02,37.07,9200.0,23.8423,23.8874,23.823,23.8552,9200.0
2005-05-23 09:30:00,37.11,37.11,37.04,37.1,6200.0,23.8809,23.8809,23.8359,23.8745,6200.0
2005-05-23 09:35:00,37.1,37.5,37.1,37.33,18400.0,23.8745,24.1319,23.8745,24.0225,18400.0
2005-05-23 09:40:00,37.4,37.59,37.24,37.59,21100.0,24.0676,24.1898,23.9646,24.1898,21100.0
2005-05-23 09:45:00,37.5,37.74,37.5,37.74,17000.0,24.1319,24.2864,24.1319,24.2864,17000.0
2005-05-23 09:50:00,37.75,37.87,37.72,37.79,7600.0,24.2928,24.37,24.2735,24.3185,7600.0
2005-05-23 09:55:00,37.78,37.78,37.51,37.52,16000.0,24.3121,24.3121,24.1384,24.1448,16000.0
2005-05-23 10:00:00,37.53,37.53,37.46,37.52,15000.0,24.1512,24.1512,24.1062,24.1448,15000.0
2005-05-23 10:05:00,37.55,37.6,37.5,37.6,19600.0,24.1641,24.1963,24.1319,24.1963,19600.0
2005-05-23 10:10:00,37.61,37.66,37.6,37.66,6400.0,24.2027,24.2349,24.1963,24.2349,6400.0
2005-05-23 10:15:00,37.67,37.67,37.6,37.6,3100.0,24.2413,24.2413,24.1963,24.1963,3100.0
2005-05-23 10:20:00,37.61,37.77,37.6,37.7,15000.0,24.2027,24.3057,24.1963,24.2606,15000.0
2005-05-23 10:25:00,37.7,37.7,37.68,37.7,2300.0,24.2606,24.2606,24.2478,24.2606,2300.0
2005-05-23 10:30:00,37.65,37.75,37.65,37.75,11400.0,24.2284,24.2928,24.2284,24.2928,11400.0
2005-05-23 10:35:00,37.72,37.75,37.6,37.6,10000.0,24.2735,24.2928,24.1963,24.1963,10000.0
2005-05-23 10:40:00,37.61,37.69,37.6,37.6,5700.0,24.2027,24.2542,24.1963,24.1963,5700.0
2005-05-23 10:45:00,37.6,37.6,37.49,37.49,10900.0,24.1963,24.1963,24.1255,24.1255,10900.0
2005-05-23 10:50:00,37.49,37.5,37.35,37.42,28600.0,24.1255,24.1319,24.0354,24.0804,28600.0
2005-05-23 10:55:00,37.43,37.5,37.43,37.5,39200.0,24.0869,24.1319,24.0869,24.1319,39200.0
2005-05-23 11:00:00,37.46,37.46,37.29,37.29,8900.0,24.1062,24.1062,23.9968,23.9968,8900.0
2005-05-23 11:05:00,37.27,37.27,37.15,37.18,10600.0,23.9839,23.9839,23.9067,23.926,10600.0
2005-05-23 11:10:00,37.15,37.28,37.15,37.28,56100.0,23.9067,23.9903,23.9067,23.9903,56100.0
2005-05-23 11:15:00,37.28,37.4,37.28,37.35,7100.0,23.9903,24.0676,23.9903,24.0354,7100.0
2005-05-23 11:20:00,37.3,37.39,37.3,37.35,1200.0,24.0032,24.0611,24.0032,24.0354,1200.0
2005-05-23 11:25:00,37.35,37.35,37.34,37.35,1900.0,24.0354,24.0354,24.029,24.0354,1900.0
2005-05-23 11:30:00,37.31,37.34,37.3,37.34,5200.0,24.0097,24.029,24.0032,24.029,5200.0
2005-05-23 11:35:00,37.33,37.34,37.32,37.34,2400.0,24.0225,24.029,24.0161,24.029,2400.0
2005-05-23 11:40:00,37.33,37.33,37.3,37.3,1300.0,24.0225,24.0225,24.0032,24.0032,1300.0
2005-05-23 11:45:00,37.28,37.29,37.28,37.29,2600.0,23.9903,23.9968,23.9903,23.9968,2600.0
2005-05-23 11:50:00,37.29,37.29,37.25,37.29,9400.0,23.9968,23.9968,23.971,23.9968,9400.0
2005-05-23 11:55:00,37.29,37.29,37.29,37.29,600.0,23.9968,23.9968,23.9968,23.9968,600.0
2005-05-23 12:00:00,37.29,37.29,37.28,37.29,4600.0,23.9968,23.9968,23.9903,23.9968,4600.0
2005-05-23 12:05:00,37.28,37.29,37.28,37.29,300.0,23.9903,23.9968,23.9903,23.9968,300.0
2005-05-23 12:10:00,37.29,37.29,37.28,37.29,3200.0,23.9968,23.9968,23.9903,23.9968,3200.0
2005-05-23 12:15:00,37.29,37.29,37.29,37.29,200.0,23.9968,23.9968,23.9968,23.9968,200.0
2005-05-23 12:20:00,37.28,37.29,37.27,37.28,5700.0,23.9903,23.9968,23.9839,23.9903,5700.0
2005-05-23 12:25:00,37.28,37.28,37.27,37.27,700.0,23.9903,23.9903,23.9839,23.9839,700.0
2005-05-23 12:30:00,37.27,37.34,37.27,37.34,5700.0,23.9839,24.029,23.9839,24.029,5700.0
2005-05-23 12:35:00,37.34,37.4,37.34,37.39,5400.0,24.029,24.0676,24.029,24.0611,5400.0
2005-05-23 12:40:00,37.39,37.4,37.3,37.31,3800.0,24.0611,24.0676,24.0032,24.0097,3800.0
2005-05-23 12:45:00,37.31,37.37,37.31,37.37,3400.0,24.0097,24.0483,24.0097,24.0483,3400.0
2005-05-23 12:50:00,37.35,37.35,37.28,37.3,8600.0,24.0354,24.0354,23.9903,24.0032,8600.0
2005-05-23 12:55:00,37.3,37.34,37.29,37.31,15700.0,24.0032,24.029,23.9968,24.0097,15700.0
2005-05-23 13:00:00,37.29,37.3,37.28,37.28,3700.0,23.9968,24.0032,23.9903,23.9903,3700.0
2005-05-23 13:05:00,37.28,37.35,37.28,37.32,15200.0,23.9903,24.0354,23.9903,24.0161,15200.0
2005-05-23 13:10:00,37.33,37.34,37.33,37.34,4100.0,24.0225,24.029,24.0225,24.029,4100.0
2005-05-23 13:15:00,37.33,37.38,37.32,37.38,4800.0,24.0225,24.0547,24.0161,24.0547,4800.0
2005-05-23 13:20:00,37.38,37.38,37.38,37.38,3600.0,24.0547,24.0547,24.0547,24.0547,3600.0
2005-05-23 13:25:00,37.38,37.38,37.36,37.36,1200.0,24.0547,24.0547,24.0418,24.0418,1200.0
2005-05-23 13:30:00,37.36,37.36,37.34,37.34,6100.0,24.0418,24.0418,24.029,24.029,6100.0
2005-05-23 13:35:00,37.33,37.33,37.29,37.31,41200.0,24.0225,24.0225,23.9968,24.0097,41200.0
2005-05-23 13:40:00,37.3,37.31,37.3,37.31,2500.0,24.0032,24.0097,24.0032,24.0097,2500.0
2005-05-23 13:45:00,37.3,37.3,37.3,37.3,1000.0,24.0032,24.0032,24.0032,24.0032,1000.0
2005-05-23 13:50:00,37.31,37.35,37.31,37.35,33100.0,24.0097,24.0354,24.0097,24.0354,33100.0
2005-05-23 13:55:00,37.35,37.35,37.34,37.35,4000.0,24.0354,24.0354,24.029,24.0354,4000.0
2005-05-23 14:00:00,37.35,37.4,37.35,37.39,12100.0,24.0354,24.0676,24.0354,24.0611,12100.0
2005-05-23 14:05:00,37.4,37.48,37.4,37.48,10400.0,24.0676,24.119,24.0676,24.119,10400.0
2005-05-23 14:10:00,37.48,37.48,37.46,37.47,5000.0,24.119,24.119,24.1062,24.1126,5000.0
2005-05-23 14:15:00,37.45,37.45,37.35,37.38,3600.0,24.0997,24.0997,24.0354,24.0547,3600.0
2005-05-23 14:20:00,37.37,37.37,37.37,37.37,100.0,24.0483,24.0483,24.0483,24.0483,100.0
2005-05-23 14:25:00,37.38,37.38,37.33,37.34,1400.0,24.0547,24.0547,24.0225,24.029,1400.0
2005-05-23 14:30:00,37.34,37.34,37.34,37.34,700.0,24.029,24.029,24.029,24.029,700.0
2005-05-23 14:35:00,37.33,37.33,37.3,37.31,4800.0,24.0225,24.0225,24.0032,24.0097,4800.0
2005-05-23 14:40:00,37.31,37.34,37.3,37.32,3300.0,24.0097,24.029,24.0032,24.0161,3300.0
2005-05-23 14:45:00,37.33,37.34,37.33,37.34,4800.0,24.0225,24.029,24.0225,24.029,4800.0
2005-05-23 14:50:00,37.37,37.48,37.37,37.4,9800.0,24.0483,24.119,24.0483,24.0676,9800.0
2005-05-23 14:55:00,37.35,37.39,37.31,37.39,4100.0,24.0354,24.0611,24.0097,24.0611,4100.0
2005-05-23 15:00:00,37.4,37.47,37.4,37.46,14200.0,24.0676,24.1126,24.0676,24.1062,14200.0
2005-05-23 15:05:00,37.46,37.53,37.46,37.53,52900.0,24.1062,24.1512,24.1062,24.1512,52900.0
2005-05-23 15:10:00,37.54,37.58,37.45,37.45,14300.0,24.1577,24.1834,24.0997,24.0997,14300.0
2005-05-23 15:15:00,37.43,37.44,37.43,37.44,5800.0,24.0869,24.0933,24.0869,24.0933,5800.0
2005-05-23 15:20:00,37.45,37.5,37.44,37.44,8000.0,24.0997,24.1319,24.0933,24.0933,8000.0
2005-05-23 15:25:00,37.42,37.5,37.41,37.49,8600.0,24.0804,24.1319,24.074,24.1255,8600.0
2005-05-23 15:30:00,37.49,37.49,37.46,37.49,13900.0,24.1255,24.1255,24.1062,24.1255,13900.0
2005-05-23 15:35:00,37.48,37.5,37.48,37.49,9300.0,24.119,24.1319,24.119,24.1255,9300.0
2005-05-23 15:40:00,37.48,37.5,37.47,37.47,54500.0,24.119,24.1319,24.1126,24.1126,54500.0
2005-05-23 15:45:00,37.47,37.47,37.28,37.28,20100.0,24.1126,24.1126,23.9903,23.9903,20100.0
2005-05-23 15:50:00,37.28,37.28,37.2,37.27,11200.0,23.9903,23.9903,23.9389,23.9839,11200.0
2005-05-23 15:55:00,37.26,37.27,37.2,37.21,36200.0,23.9775,23.9839,23.9389,23.9453,36200.0
2005-05-24 09:30:00,37.0,37.25,36.85,37.25,50100.0,23.8102,23.971,23.7136,23.971,50100.0
2005-05-24 09:35:00,37.45,37.45,37.4,37.45,8000.0,24.0997,24.0997,24.0676,24.0997,8000.0
2005-05-24 09:40:00,37.47,37.49,37.47,37.49,3800.0,24.1126,24.1255,24.1126,24.1255,3800.0
2005-05-24 09:45:00,37.48,37.48,37.17,37.21,8000.0,24.119,24.119,23.9196,23.9453,8000.0
2005-05-24 09:50:00,37.21,37.21,36.8,36.95,50300.0,23.9453,23.9453,23.6815,23.778,50300.0
2005-05-24 09:55:00,36.95,36.95,36.82,36.93,9700.0,23.778,23.778,23.6943,23.7651,9700.0
2005-05-24 10:00:00,36.93,36.99,36.93,36.99,19500.0,23.7651,23.8037,23.7651,23.8037,19500.0
2005-05-24 10:05:00,36.99,36.99,36.94,36.95,3800.0,23.8037,23.8037,23.7715,23.778,3800.0
2005-05-24 10:10:00,36.94,37.0,36.93,37.0,7200.0,23.7715,23.8102,23.7651,23.8102,7200.0
2005-05-24 10:15:00,36.93,36.94,36.83,36.88,12700.0,23.7651,23.7715,23.7008,23.7329,12700.0
2005-05-24 10:20:00,36.83,36.86,36.8,36.86,30400.0,23.7008,23.7201,23.6815,23.7201,30400.0
2005-05-24 10:25:00,36.86,36.91,36.81,36.81,11100.0,23.7201,23.7522,23.6879,23.6879,11100.0
2005-05-24 10:30:00,36.82,36.86,36.81,36.81,7200.0,23.6943,23.7201,23.6879,23.6879,7200.0
2005-05-24 10:35:00,36.81,36.81,36.74,36.78,14100.0,23.6879,23.6879,23.6428,23.6686,14100.0
2005-05-24 10:40:00,36.78,36.84,36.75,36.84,13000.0,23.6686,23.7072,23.6493,23.7072,13000.0
2005-05-24 10:45:00,36.84,36.84,36.81,36.84,5200.0,23.7072,23.7072,23.6879,23.7072,5200.0
2005-05-24 10:50:00,36.85,36.99,36.85,36.88,19200.0,23.7136,23.8037,23.7136,23.7329,19200.0
2005-05-24 10:55:00,36.88,36.95,36.85,36.95,23100.0,23.7329,23.778,23.7136,23.778,23100.0
2005-05-24 11:00:00,36.95,36.95,36.94,36.95,20500.0,23.778,23.778,23.7715,23.778,20500.0
2005-05-24 11:05:00,36.95,36.95,36.94,36.95,20000.0,23.778,23.778,23.7715,23.778,20000.0
2005-05-24 11:10:00,36.95,36.95,36.88,36.88,600.0,23.778,23.778,23.7329,23.7329,600.0
2005-05-24 11:15:00,36.93,36.93,36.88,36.88,2400.0,23.7651,23.7651,23.7329,23.7329,2400.0
2005-05-24 11:20:00,36.88,36.88,36.73,36.81,18400.0,23.7329,23.7329,23.6364,23.6879,18400.0
2005-05-24 11:25:00,36.81,36.81,36.74,36.76,8700.0,23.6879,23.6879,23.6428,23.6557,8700.0
2005-05-24 11:30:00,36.79,36.79,36.74,36.76,8100.0,23.675,23.675,23.6428,23.6557,8100.0
2005-05-24 11:35:00,36.76,36.8,36.73,36.8,21000.0,23.6557,23.6815,23.6364,23.6815,21000.0
2005-05-24 11:40:00,36.8,36.82,36.8,36.8,17100.0,23.6815,23.6943,23.6815,23.6815,17100.0
2005-05-24 11:45:00,36.79,36.82,36.79,36.82,32600.0,23.675,23.6943,23.675,23.6943,32600.0
2005-05-24 11:50:00,36.77,36.77,36.77,36.77,100.0,23.6622,23.6622,23.6622,23.6622,100.0
2005-05-24 11:55:00,36.79,36.79,36.7,36.72,6300.0,23.675,23.675,23.6171,23.63,6300.0
2005-05-24 12:00:00,36.71,36.71,36.6,36.63,13700.0,23.6235,23.6235,23.5528,23.5721,13700.0
2005-05-24 12:05:00,36.62,36.62,36.55,36.6,3600.0,23.5656,23.5656,23.5206,23.5528,3600.0
2005-05-24 12:10:00,36.55,36.67,36.51,36.6,6700.0,23.5206,23.5978,23.4948,23.5528,6700.0
2005-05-24 12:15:00,36.6,36.6,36.6,36.6,600.0,23.5528,23.5528,23.5528,23.5528,600.0
2005-05-24 12:20:00,36.67,36.67,36.55,36.64,6400.0,23.5978,23.5978,23.5206,23.5785,6400.0
2005-05-24 12:25:00,36.7,36.7,36.67,36.68,8700.0,23.6171,23.6171,23.5978,23.6042,8700.0
2005-05-24 12:30:00,36.68,36.68,36.68,36.68,300.0,23.6042,23.6042,23.6042,23.6042,300.0
2005-05-24 12:35:00,36.68,36.68,36.68,36.68,3200.0,23.6042,23.6042,23.6042,23.6042,3200.0
2005-05-24 12:40:00,36.66,36.69,36.66,36.68,3300.0,23.5914,23.6107,23.5914,23.6042,3300.0
2005-05-24 12:45:00,36.68,36.68,36.68,36.68,3800.0,23.6042,23.6042,23.6042,23.6042,3800.0
2005-05-24 12:50:00,36.68,36.69,36.68,36.69,2400.0,23.6042,23.6107,23.6042,23.6107,2400.0
2005-05-24 12:55:00,36.68,36.74,36.68,36.74,9200.0,23.6042,23.6428,23.6042,23.6428,9200.0
2005-05-24 13:00:00,36.69,36.7,36.61,36.61,34600.0,23.6107,23.6171,23.5592,23.5592,34600.0
2005-05-24 13:05:00,36.61,36.67,36.56,36.6,5300.0,23.5592,23.5978,23.527,23.5528,5300.0
2005-05-24 13:10:00,36.61,36.66,36.6,36.65,9800.0,23.5592,23.5914,23.5528,23.5849,9800.0
2005-05-24 13:15:00,36.65,36.66,36.59,36.66,11500.0,23.5849,23.5914,23.5463,23.5914,11500.0
2005-05-24 13:20:00,36.67,36.67,36.54,36.61,4800.0,23.5978,23.5978,23.5141,23.5592,4800.0
2005-05-24 13:25:00,36.57,36.57,36.55,36.56,3900.0,23.5334,23.5334,23.5206,23.527,3900.0
2005-05-24 13:30:00,36.55,36.6,36.55,36.57,1200.0,23.5206,23.5528,23.5206,23.5334,1200.0
2005-05-24 13:35:00,36.58,36.6,36.58,36.6,16700.0,23.5399,23.5528,23.5399,23.5528,16700.0
2005-05-24 13:40:00,36.6,36.62,36.6,36.62,13900.0,23.5528,23.5656,23.5528,23.5656,13900.0
2005-05-24 13:45:00,36.61,36.65,36.6,36.65,23200.0,23.5592,23.5849,23.5528,23.5849,23200.0
2005-05-24 13:50:00,36.65,36.65,36.65,36.65,200.0,23.5849,23.5849,23.5849,23.5849,200.0
2005-05-24 13:55:00,36.65,36.65,36.56,36.56,6400.0,23.5849,23.5849,23.527,23.527,6400.0
2005-05-24 14:00:00,36.58,36.6,36.58,36.58,4100.0,23.5399,23.5528,23.5399,23.5399,4100.0
2005-05-24 14:05:00,36.6,36.63,36.56,36.63,19600.0,23.5528,23.5721,23.527,23.5721,19600.0
2005-05-24 14:10:00,36.61,36.62,36.6,36.61,1400.0,23.5592,23.5656,23.5528,23.5592,1400.0
2005-05-24 14:15:00,36.61,36.67,36.61,36.66,5000.0,23.5592,23.5978,23.5592,23.5914,5000.0
2005-05-24 14:20:00,36.61,36.65,36.58,36.65,10300.0,23.5592,23.5849,23.5399,23.5849,10300.0
2005-05-24 14:25:00,36.65,36.72,36.65,36.71,2300.0,23.5849,23.63,23.5849,23.6235,2300.0
2005-05-24 14:30:00,36.72,36.76,36.72,36.76,3300.0,23.63,23.6557,23.63,23.6557,3300.0
2005-05-24 14:35:00,36.73,36.77,36.73,36.76,4400.0,23.6364,23.6622,23.6364,23.6557,4400.0
2005-05-24 14:40:00,36.76,36.76,36.75,36.75,2100.0,23.6557,23.6557,23.6493,23.6493,2100.0
2005-05-24 14:45:00,36.76,36.76,36.76,36.76,200.0,23.6557,23.6557,23.6557,23.6557,200.0
2005-05-24 14:50:00,36.71,36.71,36.68,36.68,3900.0,23.6235,23.6235,23.6042,23.6042,3900.0
2005-05-24 14:55:00,36.62,36.75,36.6,36.75,17400.0,23.5656,23.6493,23.5528,23.6493,17400.0
2005-05-24 15:00:00,36.75,36.78,36.73,36.74,7600.0,23.6493,23.6686,23.6364,23.6428,7600.0
2005-05-24 15:05:00,36.71,36.71,36.6,36.64,11800.0,23.6235,23.6235,23.5528,23.5785,11800.0
2005-05-24 15:10:00,36.64,36.75,36.64,36.71,7600.0,23.5785,23.6493,23.5785,23.6235,7600.0
2005-05-24 15:15:00,36.71,36.71,36.6,36.61,8500.0,23.6235,23.6235,23.5528,23.5592,8500.0
2005-05-24 15:20:00,36.6,36.62,36.57,36.61,56100.0,23.5528,23.5656,23.5334,23.5592,56100.0
2005-05-24 15:25:00,36.64,36.72,36.63,36.66,11100.0,23.5785,23.63,23.5721,23.5914,11100.0
2005-05-24 15:30:00,36.66,36.66,36.63,36.64,11000.0,23.5914,23.5914,23.5721,23.5785,11000.0
2005-05-24 15:35:00,36.64,36.65,36.61,36.64,21200.0,23.5785,23.5849,23.5592,23.5785,21200.0
2005-05-24 15:40:00,36.69,36.89,36.69,36.73,11500.0,23.6107,23.7394,23.6107,23.6364,11500.0
2005-05-24 15:45:00,36.73,36.93,36.73,36.86,15100.0,23.6364,23.7651,23.6364,23.7201,15100.0
2005-05-24 15:50:00,36.92,37.03,36.7,36.78,29200.0,23.7587,23.8295,23.6171,23.6686,29200.0
2005-05-24 15:55:00,36.79,36.84,36.7,36.76,18500.0,23.675,23.7072,23.6171,23.6557,18500.0
2005-05-25 09:30:00,36.56,36.61,36.55,36.61,8600.0,23.527,23.5592,23.5206,23.5592,8600.0
2005-05-25 09:35:00,36.6,36.6,36.5,36.55,9300.0,23.5528,23.5528,23.4884,23.5206,9300.0
2005-05-25 09:40:00,36.55,36.65,36.55,36.6,22100.0,23.5206,23.5849,23.5206,23.5528,22100.0
2005-05-25 09:45:00,36.65,36.66,36.57,36.57,1900.0,23.5849,23.5914,23.5334,23.5334,1900.0
2005-05-25 09:50:00,36.58,36.9,36.58,36.85,3600.0,23.5399,23.7458,23.5399,23.7136,3600.0
2005-05-25 09:55:00,36.81,36.9,36.8,36.8,1800.0,23.6879,23.7458,23.6815,23.6815,1800.0
2005-05-25 10:00:00,36.84,37.1,36.84,37.1,20400.0,23.7072,23.8745,23.7072,23.8745,20400.0
2005-05-25 10:05:00,37.09,37.23,37.09,37.17,3500.0,23.8681,23.9582,23.8681,23.9196,3500.0
2005-05-25 10:10:00,37.17,37.17,37.12,37.12,1000.0,23.9196,23.9196,23.8874,23.8874,1000.0
2005-05-25 10:15:00,37.05,37.05,36.9,36.96,7600.0,23.8423,23.8423,23.7458,23.7844,7600.0
2005-05-25 10:20:00,36.96,37.1,36.96,37.1,7600.0,23.7844,23.8745,23.7844,23.8745,7600.0
2005-05-25 10:25:00,37.1,37.1,37.01,37.05,10900.0,23.8745,23.8745,23.8166,23.8423,10900.0
2005-05-25 10:30:00,37.03,37.03,37.0,37.02,36100.0,23.8295,23.8295,23.8102,23.823,36100.0
2005-05-25 10:35:00,37.01,37.01,37.0,37.01,1700.0,23.8166,23.8166,23.8102,23.8166,1700.0
2005-05-25 10:40:00,37.0,37.0,36.94,36.94,3400.0,23.8102,23.8102,23.7715,23.7715,3400.0
2005-05-25 10:45:00,36.92,36.96,36.9,36.96,19500.0,23.7587,23.7844,23.7458,23.7844,19500.0
2005-05-25 10:50:00,36.94,36.96,36.87,36.95,6400.0,23.7715,23.7844,23.7265,23.778,6400.0
2005-05-25 10:55:00,36.96,36.98,36.95,36.95,7600.0,23.7844,23.7973,23.778,23.778,7600.0
2005-05-25 11:00:00,36.98,36.98,36.98,36.98,800.0,23.7973,23.7973,23.7973,23.7973,800.0
2005-05-25 11:05:00,36.97,36.97,36.83,36.84,3600.0,23.7909,23.7909,23.7008,23.7072,3600.0
2005-05-25 11:10:00,36.82,36.82,36.75,36.79,1800.0,23.6943,23.6943,23.6493,23.675,1800.0
2005-05-25 11:15:00,36.79,36.81,36.72,36.81,14200.0,23.675,23.6879,23.63,23.6879,14200.0
2005-05-25 11:20:00,36.8,36.8,36.73,36.75,6400.0,23.6815,23.6815,23.6364,23.6493,6400.0
2005-05-25 11:25:00,36.75,36.78,36.73,36.74,8100.0,23.6493,23.6686,23.6364,23.6428,8100.0
2005-05-25 11:30:00,36.73,36.73,36.7,36.7,1600.0,23.6364,23.6364,23.6171,23.6171,1600.0
2005-05-25 11:35:00,36.71,36.9,36.7,36.86,11800.0,23.6235,23.7458,23.6171,23.7201,11800.0
2005-05-25 11:40:00,36.85,36.9,36.83,36.86,6100.0,23.7136,23.7458,23.7008,23.7201,6100.0
2005-05-25 11:45:00,36.84,36.84,36.8,36.8,18500.0,23.7072,23.7072,23.6815,23.6815,18500.0
2005-05-25 11:50:00,36.79,36.91,36.79,36.89,20000.0,23.675,23.7522,23.675,23.7394,20000.0
2005-05-25 11:55:00,36.88,36.88,36.88,36.88,200.0,23.7329,23.7329,23.7329,23.7329,200.0
2005-05-25 12:00:00,36.86,36.87,36.85,36.85,1000.0,23.7201,23.7265,23.7136,23.7136,1000.0
2005-05-25 12:05:00,36.85,36.85,36.75,36.75,2200.0,23.7136,23.7136,23.6493,23.6493,2200.0
2005-05-25 12:10:00,36.75,36.77,36.7,36.77,4400.0,23.6493,23.6622,23.6171,23.6622,4400.0
2005-05-25 12:15:00,36.76,36.77,36.75,36.76,2100.0,23.6557,23.6622,23.6493,23.6557,2100.0
2005-05-25 12:20:00,36.76,36.78,36.76,36.78,3900.0,23.6557,23.6686,23.6557,23.6686,3900.0
2005-05-25 12:25:00,36.78,36.78,36.78,36.78,1800.0,23.6686,23.6686,23.6686,23.6686,1800.0
2005-05-25 12:30:00,36.78,36.78,36.77,36.78,5200.0,23.6686,23.6686,23.6622,23.6686,5200.0
2005-05-25 12:35:00,36.78,36.78,36.77,36.77,900.0,23.6686,23.6686,23.6622,23.6622,900.0
2005-05-25 12:40:00,36.78,36.78,36.75,36.75,1900.0,23.6686,23.6686,23.6493,23.6493,1900.0
2005-05-25 12:45:00,36.75,36.75,36.7,36.72,3900.0,23.6493,23.6493,23.6171,23.63,3900.0
2005-05-25 12:50:00,36.72,36.76,36.72,36.76,8100.0,23.63,23.6557,23.63,23.6557,8100.0
2005-05-25 12:55:00,36.76,36.76,36.75,36.75,3300.0,23.6557,23.6557,23.6493,23.6493,3300.0
2005-05-25 13:00:00,36.75,36.76,36.69,36.71,6700.0,23.6493,23.6557,23.6107,23.6235,6700.0
2005-05-25 13:05:00,36.71,36.73,36.68,36.72,7500.0,23.6235,23.6364,23.6042,23.63,7500.0
2005-05-25 13:10:00,36.72,36.72,36.72,36.72,0.0,23.63,23.63,23.63,23.63,0.0
2005-05-25 13:15:00,36.72,36.72,36.72,36.72,0.0,23.63,23.63,23.63,23.63,0.0
2005-05-25 13:20:00,36.72,36.72,36.7,36.71,2200.0,23.63,23.63,23.6171,23.6235,2200.0
2005-05-25 13:25:00,36.71,36.71,36.71,36.71,0.0,23.6235,23.6235,23.6235,23.6235,0.0
2005-05-25 13:30:00,36.7,36.7,36.65,36.7,5800.0,23.6171,23.6171,23.5849,23.6171,5800.0
2005-05-25 13:35:00,36.7,36.7,36.69,36.7,7600.0,23.6171,23.6171,23.6107,23.6171,7600.0
2005-05-25 13:40:00,36.67,36.67,36.58,36.58,3100.0,23.5978,23.5978,23.5399,23.5399,3100.0
2005-05-25 13:45:00,36.67,36.67,36.59,36.59,2600.0,23.5978,23.5978,23.5463,23.5463,2600.0
2005-05-25 13:50:00,36.58,36.58,36.53,36.53,17800.0,23.5399,23.5399,23.5077,23.5077,17800.0
2005-05-25 13:55:00,36.52,36.53,36.41,36.44,10800.0,23.5013,23.5077,23.4305,23.4498,10800.0
2005-05-25 14:00:00,36.41,36.45,36.35,36.36,23700.0,23.4305,23.4562,23.3919,23.3983,23700.0
2005-05-25 14:05:00,36.36,36.37,36.17,36.35,20500.0,23.3983,23.4047,23.276,23.3919,20500.0
2005-05-25 14:10:00,36.36,36.36,36.27,36.33,44200.0,23.3983,23.3983,23.3404,23.379,44200.0
2005-05-25 14:15:00,36.33,36.33,36.16,36.25,14000.0,23.379,23.379,23.2696,23.3275,14000.0
2005-05-25 14:20:00,36.17,36.2,36.17,36.19,2000.0,23.276,23.2953,23.276,23.2889,2000.0
2005-05-25 14:25:00,36.19,36.3,36.19,36.28,2600.0,23.2889,23.3597,23.2889,23.3468,2600.0
2005-05-25 14:30:00,36.33,36.33,36.27,36.29,5900.0,23.379,23.379,23.3404,23.3533,5900.0
2005-05-25 14:35:00,36.28,36.28,36.26,36.26,2200.0,23.3468,23.3468,23.334,23.334,2200.0
2005-05-25 14:40:00,36.26,36.27,36.24,36.25,5400.0,23.334,23.3404,23.3211,23.3275,5400.0
2005-05-25 14:45:00,36.25,36.25,36.21,36.23,900.0,23.3275,23.3275,23.3018,23.3147,900.0
2005-05-25 14:50:00,36.24,36.24,36.15,36.15,13800.0,23.3211,23.3211,23.2632,23.2632,13800.0
2005-05-25 14:55:00,36.16,36.3,36.16,36.29,29600.0,23.2696,23.3597,23.2696,23.3533,29600.0
2005-05-25 15:00:00,36.3,36.3,36.14,36.14,24900.0,23.3597,23.3597,23.2567,23.2567,24900.0
2005-05-25 15:05:00,36.16,36.16,36.05,36.1,14300.0,23.2696,23.2696,23.1988,23.231,14300.0
2005-05-25 15:10:00,36.09,36.09,35.84,35.85,34300.0,23.2246,23.2246,23.0637,23.0701,34300.0
2005-05-25 15:15:00,35.83,35.91,35.83,35.89,27600.0,23.0572,23.1087,23.0572,23.0959,27600.0
2005-05-25 15:20:00,35.88,35.89,35.85,35.85,10400.0,23.0894,23.0959,23.0701,23.0701,10400.0
2005-05-25 15:25:00,35.86,35.86,35.72,35.81,24600.0,23.0765,23.0765,22.9865,23.0444,24600.0
2005-05-25 15:30:00,35.79,35.8,35.72,35.74,18300.0,23.0315,23.0379,22.9865,22.9993,18300.0
2005-05-25 15:35:00,35.75,35.8,35.6,35.67,46500.0,23.0058,23.0379,22.9092,22.9543,46500.0
2005-05-25 15:40:00,35.68,35.68,35.62,35.64,29300.0,22.9607,22.9607,22.9221,22.935,29300.0
2005-05-25 15:45:00,35.63,35.64,35.56,35.6,14200.0,22.9285,22.935,22.8835,22.9092,14200.0
2005-05-25 15:50:00,35.59,35.72,35.56,35.64,29700.0,22.9028,22.9865,22.8835,22.935,29700.0
2005-05-25 15:55:00,35.65,35.66,35.61,35.63,37100.0,22.9414,22.9478,22.9157,22.9285,37100.0
2005-05-26 09:30:00,35.7,35.95,35.7,35.95,9000.0,22.9736,23.1345,22.9736,23.1345,9000.0
2005-05-26 09:35:00,35.94,36.07,35.94,36.05,13900.0,23.128,23.2117,23.128,23.1988,13900.0
2005-05-26 09:40:00,36.04,36.06,35.83,35.88,12900.0,23.1924,23.2053,23.0572,23.0894,12900.0
2005-05-26 09:45:00,35.88,36.2,35.87,36.15,12900.0,23.0894,23.2953,23.083,23.2632,12900.0
2005-05-26 09:50:00,36.16,36.16,35.81,35.81,16800.0,23.2696,23.2696,23.0444,23.0444,16800.0
2005-05-26 09:55:00,35.96,35.96,35.8,35.8,7800.0,23.1409,23.1409,23.0379,23.0379,7800.0
2005-05-26 10:00:00,35.81,35.81,35.7,35.8,28600.0,23.0444,23.0444,22.9736,23.0379,28600.0
2005-05-26 10:05:00,35.8,36.0,35.8,35.95,40600.0,23.0379,23.1666,23.0379,23.1345,40600.0
2005-05-26 10:10:00,35.96,36.0,35.94,35.98,12900.0,23.1409,23.1666,23.128,23.1538,12900.0
2005-05-26 10:15:00,36.0,36.0,35.75,35.8,13400.0,23.1666,23.1666,23.0058,23.0379,13400.0
2005-05-26 10:20:00,35.8,35.95,35.8,35.95,27800.0,23.0379,23.1345,23.0379,23.1345,27800.0
2005-05-26 10:25:00,35.94,35.94,35.83,35.88,2600.0,23.128,23.128,23.0572,23.0894,2600.0
2005-05-26 10:30:00,35.88,35.88,35.8,35.85,7600.0,23.0894,23.0894,23.0379,23.0701,7600.0
2005-05-26 10:35:00,35.89,35.89,35.88,35.88,3000.0,23.0959,23.0959,23.0894,23.0894,3000.0
2005-05-26 10:40:00,35.88,36.0,35.88,36.0,20500.0,23.0894,23.1666,23.0894,23.1666,20500.0
2005-05-26 10:45:00,36.0,36.0,35.75,35.88,17600.0,23.1666,23.1666,23.0058,23.0894,17600.0
2005-05-26 10:50:00,35.87,35.87,35.87,35.87,500.0,23.083,23.083,23.083,23.083,500.0
2005-05-26 10:55:00,35.87,35.88,35.86,35.88,2400.0,23.083,23.0894,23.0765,23.0894,2400.0
2005-05-26 11:00:00,35.88,35.88,35.88,35.88,1000.0,23.0894,23.0894,23.0894,23.0894,1000.0
2005-05-26 11:05:00,35.89,35.9,35.87,35.9,1600.0,23.0959,23.1023,23.083,23.1023,1600.0
2005-05-26 11:10:00,35.89,36.0,35.89,35.96,27100.0,23.0959,23.1666,23.0959,23.1409,27100.0
2005-05-26 11:15:00,35.99,35.99,35.99,35.99,1000.0,23.1602,23.1602,23.1602,23.1602,1000.0
2005-05-26 11:20:00,35.99,35.99,35.95,35.98,500.0,23.1602,23.1602,23.1345,23.1538,500.0
2005-05-26 11:25:00,35.96,35.99,35.95,35.95,1200.0,23.1409,23.1602,23.1345,23.1345,1200.0
2005-05-26 11:30:00,35.96,35.99,35.96,35.99,12600.0,23.1409,23.1602,23.1409,23.1602,12600.0
2005-05-26 11:35:00,35.95,35.99,35.95,35.96,1600.0,23.1345,23.1602,23.1345,23.1409,1600.0
2005-05-26 11:40:00,35.96,36.0,35.95,36.0,25900.0,23.1409,23.1666,23.1345,23.1666,25900.0
2005-05-26 11:45:00,36.0,36.0,35.99,36.0,21500.0,23.1666,23.1666,23.1602,23.1666,21500.0
2005-05-26 11:50:00,36.04,36.05,36.04,36.05,500.0,23.1924,23.1988,23.1924,23.1988,500.0
2005-05-26 11:55:00,36.0,36.04,35.99,36.04,2600.0,23.1666,23.1924,23.1602,23.1924,2600.0
2005-05-26 12:00:00,36.0,36.0,36.0,36.0,300.0,23.1666,23.1666,23.1666,23.1666,300.0
2005-05-26 12:05:00,36.0,36.0,36.0,36.0,0.0,23.1666,23.1666,23.1666,23.1666,0.0
2005-05-26 12:10:00,36.01,36.02,36.0,36.02,9600.0,23.1731,23.1795,23.1666,23.1795,9600.0
2005-05-26 12:15:00,36.01,36.02,36.01,36.02,400.0,23.1731,23.1795,23.1731,23.1795,400.0
2005-05-26 12:20:00,36.02,36.02,36.02,36.02,600.0,23.1795,23.1795,23.1795,23.1795,600.0
2005-05-26 12:25:00,36.02,36.02,36.02,36.02,200.0,23.1795,23.1795,23.1795,23.1795,200.0
2005-05-26 12:30:00,36.01,36.02,36.0,36.0,15900.0,23.1731,23.1795,23.1666,23.1666,15900.0
2005-05-26 12:35:00,36.0,36.0,35.95,35.99,2800.0,23.1666,23.1666,23.1345,23.1602,2800.0
2005-05-26 12:40:00,35.96,36.03,35.95,36.01,11600.0,23.1409,23.1859,23.1345,23.1731,11600.0
2005-05-26 12:45:00,36.02,36.02,36.0,36.01,3300.0,23.1795,23.1795,23.1666,23.1731,3300.0
2005-05-26 12:50:00,36.01,36.03,36.01,36.01,8700.0,23.1731,23.1859,23.1731,23.1731,8700.0
2005-05-26 12:55:00,36.03,36.03,35.97,36.01,5500.0,23.1859,23.1859,23.1473,23.1731,5500.0
2005-05-26 13:00:00,35.98,35.99,35.98,35.99,2200.0,23.1538,23.1602,23.1538,23.1602,2200.0
2005-05-26 13:05:00,35.99,36.03,35.99,36.03,2200.0,23.1602,23.1859,23.1602,23.1859,2200.0
2005-05-26 13:10:00,36.03,36.03,35.99,36.03,6500.0,23.1859,23.1859,23.1602,23.1859,6500.0
2005-05-26 13:15:00,36.0,36.0,35.99,35.99,3100.0,23.1666,23.1666,23.1602,23.1602,3100.0
2005-05-26 13:20:00,36.0,36.0,35.99,36.0,1700.0,23.1666,23.1666,23.1602,23.1666,1700.0
2005-05-26 13:25:00,35.99,36.0,35.98,35.99,6200.0,23.1602,23.1666,23.1538,23.1602,6200.0
2005-05-26 13:30:00,35.99,36.0,35.99,36.0,9200.0,23.1602,23.1666,23.1602,23.1666,9200.0
2005-05-26 13:35:00,36.01,36.08,36.01,36.08,7600.0,23.1731,23.2181,23.1731,23.2181,7600.0
2005-05-26 13:40:00,36.08,36.08,36.05,36.05,4000.0,23.2181,23.2181,23.1988,23.1988,4000.0
2005-05-26 13:45:00,36.07,36.07,36.06,36.06,1400.0,23.2117,23.2117,23.2053,23.2053,1400.0
2005-05-26 13:50:00,36.05,36.06,36.01,36.02,3600.0,23.1988,23.2053,23.1731,23.1795,3600.0
2005-05-26 13:55:00,36.04,36.3,36.04,36.22,14700.0,23.1924,23.3597,23.1924,23.3082,14700.0
2005-05-26 14:00:00,36.22,36.37,36.17,36.33,6100.0,23.3082,23.4047,23.276,23.379,6100.0
2005-05-26 14:05:00,36.36,36.36,36.16,36.21,4400.0,23.3983,23.3983,23.2696,23.3018,4400.0
2005-05-26 14:10:00,36.22,36.23,36.2,36.2,2800.0,23.3082,23.3147,23.2953,23.2953,2800.0
2005-05-26 14:15:00,36.16,36.18,36.02,36.12,8400.0,23.2696,23.2825,23.1795,23.2439,8400.0
2005-05-26 14:20:00,36.1,36.1,36.1,36.1,300.0,23.231,23.231,23.231,23.231,300.0
2005-05-26 14:25:00,36.1,36.1,36.04,36.04,1800.0,23.231,23.231,23.1924,23.1924,1800.0
2005-05-26 14:30:00,36.07,36.19,36.07,36.19,1600.0,23.2117,23.2889,23.2117,23.2889,1600.0
2005-05-26 14:35:00,36.21,36.21,36.14,36.14,1500.0,23.3018,23.3018,23.2567,23.2567,1500.0
2005-05-26 14:40:00,36.2,36.47,36.2,36.47,23500.0,23.2953,23.4691,23.2953,23.4691,23500.0
2005-05-26 14:45:00,36.46,36.47,36.45,36.45,2700.0,23.4627,23.4691,23.4562,23.4562,2700.0
2005-05-26 14:50:00,36.45,36.46,36.44,36.46,2700.0,23.4562,23.4627,23.4498,23.4627,2700.0
2005-05-26 14:55:00,36.45,36.46,36.45,36.46,1600.0,23.4562,23.4627,23.4562,23.4627,1600.0
2005-05-26 15:00:00,36.46,36.69,36.46,36.69,18400.0,23.4627,23.6107,23.4627,23.6107,18400.0
2005-05-26 15:05:00,36.69,36.69,36.54,36.66,10300.0,23.6107,23.6107,23.5141,23.5914,10300.0
2005-05-26 15:10:00,36.66,36.68,36.66,36.68,6600.0,23.5914,23.6042,23.5914,23.6042,6600.0
2005-05-26 15:15:00,36.7,36.7,36.69,36.7,4700.0,23.6171,23.6171,23.6107,23.6171,4700.0
2005-05-26 15:20:00,36.73,36.8,36.7,36.72,5700.0,23.6364,23.6815,23.6171,23.63,5700.0
2005-05-26 15:25:00,36.72,36.8,36.6,36.6,4200.0,23.63,23.6815,23.5528,23.5528,4200.0
2005-05-26 15:30:00,36.59,36.75,36.59,36.75,31700.0,23.5463,23.6493,23.5463,23.6493,31700.0
2005-05-26 15:35:00,36.75,36.76,36.7,36.75,5400.0,23.6493,23.6557,23.6171,23.6493,5400.0
2005-05-26 15:40:00,36.75,36.75,36.65,36.72,12600.0,23.6493,23.6493,23.5849,23.63,12600.0
2005-05-26 15:45:00,36.73,36.75,36.7,36.73,19300.0,23.6364,23.6493,23.6171,23.6364,19300.0
2005-05-26 15:50:00,36.72,36.75,36.7,36.73,21800.0,23.63,23.6493,23.6171,23.6364,21800.0
2005-05-26 15:55:00,36.71,36.72,36.71,36.72,13900.0,23.6235,23.63,23.6235,23.63,13900.0
2005-05-27 09:30:00,36.78,36.78,36.71,36.71,3800.0,23.6686,23.6686,23.6235,23.6235,3800.0
2005-05-27 09:35:00,36.7,36.74,36.57,36.74,3200.0,23.6171,23.6428,23.5334,23.6428,3200.0
2005-05-27 09:40:00,36.79,37.0,36.79,37.0,13200.0,23.675,23.8102,23.675,23.8102,13200.0
2005-05-27 09:45:00,37.0,37.05,36.86,36.92,5300.0,23.8102,23.8423,23.7201,23.7587,5300.0
2005-05-27 09:50:00,36.91,37.0,36.91,37.0,2800.0,23.7522,23.8102,23.7522,23.8102,2800.0
2005-05-27 09:55:00,37.01,37.07,37.0,37.0,37300.0,23.8166,23.8552,23.8102,23.8102,37300.0
2005-05-27 10:00:00,37.0,37.14,37.0,37.14,4800.0,23.8102,23.9003,23.8102,23.9003,4800.0
2005-05-27 10:05:00,37.12,37.14,37.1,37.14,22000.0,23.8874,23.9003,23.8745,23.9003,22000.0
2005-05-27 10:10:00,37.14,37.14,37.1,37.1,10200.0,23.9003,23.9003,23.8745,23.8745,10200.0
2005-05-27 10:15:00,37.0,37.0,36.7,36.7,13500.0,23.8102,23.8102,23.6171,23.6171,13500.0
2005-05-27 10:20:00,36.7,36.75,36.4,36.4,28300.0,23.6171,23.6493,23.424,23.424,28300.0
2005-05-27 10:25:00,36.36,36.65,36.36,36.65,11700.0,23.3983,23.5849,23.3983,23.5849,11700.0
2005-05-27 10:30:00,36.7,36.83,36.6,36.6,4800.0,23.6171,23.7008,23.5528,23.5528,4800.0
2005-05-27 10:35:00,36.6,36.66,36.6,36.66,1300.0,23.5528,23.5914,23.5528,23.5914,1300.0
2005-05-27 10:40:00,36.6,36.62,36.6,36.62,1700.0,23.5528,23.5656,23.5528,23.5656,1700.0
2005-05-27 10:45:00,36.65,36.65,36.55,36.6,4500.0,23.5849,23.5849,23.5206,23.5528,4500.0
2005-05-27 10:50:00,36.6,36.7,36.54,36.7,6000.0,23.5528,23.6171,23.5141,23.6171,6000.0
2005-05-27 10:55:00,36.73,36.76,36.73,36.75,1300.0,23.6364,23.6557,23.6364,23.6493,1300.0
2005-05-27 11:00:00,36.75,36.75,36.71,36.71,300.0,23.6493,23.6493,23.6235,23.6235,300.0
2005-05-27 11:05:00,36.73,36.95,36.73,36.87,9300.0,23.6364,23.778,23.6364,23.7265,9300.0
2005-05-27 11:10:00,36.84,36.84,36.82,36.82,500.0,23.7072,23.7072,23.6943,23.6943,500.0
2005-05-27 11:15:00,36.82,36.82,36.74,36.81,7200.0,23.6943,23.6943,23.6428,23.6879,7200.0
2005-05-27 11:20:00,36.81,36.81,36.77,36.81,1800.0,23.6879,23.6879,23.6622,23.6879,1800.0
2005-05-27 11:25:00,36.82,36.84,36.82,36.84,2100.0,23.6943,23.7072,23.6943,23.7072,2100.0
2005-05-27 11:30:00,36.85,37.05,36.85,37.05,10000.0,23.7136,23.8423,23.7136,23.8423,10000.0
2005-05-27 11:35:00,37.07,37.13,37.04,37.1,11300.0,23.8552,23.8938,23.8359,23.8745,11300.0
2005-05-27 11:40:00,37.01,37.1,37.01,37.07,4500.0,23.8166,23.8745,23.8166,23.8552,4500.0
2005-05-27 11:45:00,37.08,37.13,37.08,37.13,7400.0,23.8616,23.8938,23.8616,23.8938,7400.0
2005-05-27 11:50:00,37.11,37.14,37.11,37.13,4300.0,23.8809,23.9003,23.8809,23.8938,4300.0
2005-05-27 11:55:00,37.13,37.15,37.13,37.15,4900.0,23.8938,23.9067,23.8938,23.9067,4900.0
2005-05-27 12:00:00,37.15,37.16,37.13,37.16,7600.0,23.9067,23.9131,23.8938,23.9131,7600.0
2005-05-27 12:05:00,37.15,37.16,37.1,37.1,14900.0,23.9067,23.9131,23.8745,23.8745,14900.0
2005-05-27 12:10:00,37.1,37.11,37.09,37.11,1300.0,23.8745,23.8809,23.8681,23.8809,1300.0
2005-05-27 12:15:00,37.11,37.13,37.1,37.1,4100.0,23.8809,23.8938,23.8745,23.8745,4100.0
2005-05-27 12:20:00,37.1,37.1,37.09,37.1,1500.0,23.8745,23.8745,23.8681,23.8745,1500.0
2005-05-27 12:25:00,37.1,37.1,37.07,37.08,5100.0,23.8745,23.8745,23.8552,23.8616,5100.0
2005-05-27 12:30:00,37.08,37.08,37.03,37.03,5000.0,23.8616,23.8616,23.8295,23.8295,5000.0
2005-05-27 12:35:00,37.04,37.07,37.04,37.07,2000.0,23.8359,23.8552,23.8359,23.8552,2000.0
2005-05-27 12:40:00,37.08,37.09,37.08,37.08,1300.0,23.8616,23.8681,23.8616,23.8616,1300.0
2005-05-27 12:45:00,37.09,37.1,37.09,37.1,3100.0,23.8681,23.8745,23.8681,23.8745,3100.0
2005-05-27 12:50:00,37.1,37.1,37.08,37.1,5800.0,23.8745,23.8745,23.8616,23.8745,5800.0
2005-05-27 12:55:00,37.1,37.19,37.1,37.19,5700.0,23.8745,23.9324,23.8745,23.9324,5700.0
2005-05-27 13:00:00,37.2,37.21,37.19,37.2,9300.0,23.9389,23.9453,23.9324,23.9389,9300.0
2005-05-27 13:05:00,37.19,37.2,37.13,37.17,5900.0,23.9324,23.9389,23.8938,23.9196,5900.0
2005-05-27 13:10:00,37.17,37.18,37.16,37.18,5400.0,23.9196,23.926,23.9131,23.926,5400.0
2005-05-27 13:15:00,37.18,37.21,37.18,37.2,1600.0,23.926,23.9453,23.926,23.9389,1600.0
2005-05-27 13:20:00,37.2,37.22,37.2,37.22,6100.0,23.9389,23.9517,23.9389,23.9517,6100.0
2005-05-27 13:25:00,37.22,37.25,37.21,37.24,8700.0,23.9517,23.971,23.9453,23.9646,8700.0
2005-05-27 13:30:00,37.24,37.25,37.24,37.25,3600.0,23.9646,23.971,23.9646,23.971,3600.0
2005-05-27 13:35:00,37.24,37.25,37.24,37.24,4400.0,23.9646,23.971,23.9646,23.9646,4400.0
2005-05-27 13:40:00,37.24,37.25,37.24,37.24,3200.0,23.9646,23.971,23.9646,23.9646,3200.0
2005-05-27 13:45:00,37.24,37.25,37.24,37.24,3400.0,23.9646,23.971,23.9646,23.9646,3400.0
2005-05-27 13:50:00,37.24,37.24,37.22,37.22,4100.0,23.9646,23.9646,23.9517,23.9517,4100.0
2005-05-27 13:55:00,37.23,37.23,37.23,37.23,3300.0,23.9582,23.9582,23.9582,23.9582,3300.0
2005-05-27 14:00:00,37.23,37.23,37.21,37.21,3000.0,23.9582,23.9582,23.9453,23.9453,3000.0
2005-05-27 14:05:00,37.19,37.19,37.1,37.11,5900.0,23.9324,23.9324,23.8745,23.8809,5900.0
2005-05-27 14:10:00,37.11,37.12,37.11,37.12,2200.0,23.8809,23.8874,23.8809,23.8874,2200.0
2005-05-27 14:15:00,37.11,37.12,37.11,37.12,1900.0,23.8809,23.8874,23.8809,23.8874,1900.0
2005-05-27 14:20:00,37.12,37.12,37.12,37.12,5300.0,23.8874,23.8874,23.8874,23.8874,5300.0
2005-05-27 14:25:00,37.12,37.15,37.12,37.14,2400.0,23.8874,23.9067,23.8874,23.9003,2400.0
2005-05-27 14:30:00,37.14,37.15,37.14,37.15,1700.0,23.9003,23.9067,23.9003,23.9067,1700.0
2005-05-27 14:35:00,37.16,37.25,37.16,37.25,11800.0,23.9131,23.971,23.9131,23.971,11800.0
2005-05-27 14:40:00,37.25,37.36,37.25,37.36,12600.0,23.971,24.0418,23.971,24.0418,12600.0
2005-05-27 14:45:00,37.35,37.47,37.35,37.44,19400.0,24.0354,24.1126,24.0354,24.0933,19400.0
2005-05-27 14:50:00,37.46,37.48,37.45,37.48,4200.0,24.1062,24.119,24.0997,24.119,4200.0
2005-05-27 14:55:00,37.49,37.49,37.36,37.38,11600.0,24.1255,24.1255,24.0418,24.0547,11600.0
2005-05-27 15:00:00,37.38,37.4,37.38,37.4,8300.0,24.0547,24.0676,24.0547,24.0676,8300.0
2005-05-27 15:05:00,37.4,37.4,37.37,37.38,9000.0,24.0676,24.0676,24.0483,24.0547,9000.0
2005-05-27 15:10:00,37.39,37.39,37.32,37.34,6300.0,24.0611,24.0611,24.0161,24.029,6300.0
2005-05-27 15:15:00,37.31,37.35,37.29,37.34,16100.0,24.0097,24.0354,23.9968,24.029,16100.0
2005-05-27 15:20:00,37.34,37.35,37.3,37.3,5800.0,24.029,24.0354,24.0032,24.0032,5800.0
2005-05-27 15:25:00,37.31,37.31,37.27,37.3,4300.0,24.0097,24.0097,23.9839,24.0032,4300.0
2005-05-27 15:30:00,37.3,37.3,37.26,37.26,5500.0,24.0032,24.0032,23.9775,23.9775,5500.0
2005-05-27 15:35:00,37.27,37.27,37.25,37.26,4800.0,23.9839,23.9839,23.971,23.9775,4800.0
2005-05-27 15:40:00,37.26,37.26,37.21,37.21,4900.0,23.9775,23.9775,23.9453,23.9453,4900.0
2005-05-27 15:45:00,37.21,37.23,37.21,37.22,8500.0,23.9453,23.9582,23.9453,23.9517,8500.0
2005-05-27 15:50:00,37.23,37.23,37.1,37.17,8900.0,23.9582,23.9582,23.8745,23.9196,8900.0
2005-05-27 15:55:00,37.17,37.24,37.16,37.19,10900.0,23.9196,23.9646,23.9131,23.9324,10900.0
2005-05-31 09:30:00,37.19,37.19,36.9,36.9,8800.0,23.9324,23.9324,23.7458,23.7458,8800.0
2005-05-31 09:35:00,36.98,37.09,36.92,37.01,5600.0,23.7973,23.8681,23.7587,23.8166,5600.0
2005-05-31 09:40:00,37.01,37.01,36.8,36.87,1600.0,23.8166,23.8166,23.6815,23.7265,1600.0
2005-05-31 09:45:00,36.88,36.89,36.75,36.88,10700.0,23.7329,23.7394,23.6493,23.7329,10700.0
2005-05-31 09:50:00,36.89,36.89,36.8,36.85,13500.0,23.7394,23.7394,23.6815,23.7136,13500.0
2005-05-31 09:55:00,36.85,36.88,36.8,36.8,12400.0,23.7136,23.7329,23.6815,23.6815,12400.0
2005-05-31 10:00:00,36.8,36.87,36.8,36.82,10000.0,23.6815,23.7265,23.6815,23.6943,10000.0
2005-05-31 10:05:00,36.82,36.82,36.72,36.72,33300.0,23.6943,23.6943,23.63,23.63,33300.0
2005-05-31 10:10:00,36.68,36.69,36.62,36.67,9500.0,23.6042,23.6107,23.5656,23.5978,9500.0
2005-05-31 10:15:00,36.67,36.68,36.58,36.58,5600.0,23.5978,23.6042,23.5399,23.5399,5600.0
2005-05-31 10:20:00,36.58,36.65,36.58,36.59,6300.0,23.5399,23.5849,23.5399,23.5463,6300.0
2005-05-31 10:25:00,36.6,36.64,36.54,36.64,3400.0,23.5528,23.5785,23.5141,23.5785,3400.0
2005-05-31 10:30:00,36.63,36.75,36.63,36.73,16300.0,23.5721,23.6493,23.5721,23.6364,16300.0
2005-05-31 10:35:00,36.71,36.71,36.65,36.66,8200.0,23.6235,23.6235,23.5849,23.5914,8200.0
2005-05-31 10:40:00,36.66,36.71,36.66,36.71,1900.0,23.5914,23.6235,23.5914,23.6235,1900.0
2005-05-31 10:45:00,36.71,36.73,36.71,36.72,1600.0,23.6235,23.6364,23.6235,23.63,1600.0
2005-05-31 10:50:00,36.72,36.75,36.7,36.72,11900.0,23.63,23.6493,23.6171,23.63,11900.0
2005-05-31 10:55:00,36.71,36.72,36.71,36.72,1900.0,23.6235,23.63,23.6235,23.63,1900.0
2005-05-31 11:00:00,36.72,36.73,36.72,36.73,1600.0,23.63,23.6364,23.63,23.6364,1600.0
2005-05-31 11:05:00,36.73,36.74,36.73,36.73,3700.0,23.6364,23.6428,23.6364,23.6364,3700.0
2005-05-31 11:10:00,36.73,36.73,36.73,36.73,0.0,23.6364,23.6364,23.6364,23.6364,0.0
2005-05-31 11:15:00,36.73,36.74,36.72,36.72,3700.0,23.6364,23.6428,23.63,23.63,3700.0
2005-05-31 11:20:00,36.72,36.73,36.72,36.73,2800.0,23.63,23.6364,23.63,23.6364,2800.0
2005-05-31 11:25:00,36.73,36.73,36.73,36.73,1800.0,23.6364,23.6364,23.6364,23.6364,1800.0
2005-05-31 11:30:00,36.73,36.79,36.73,36.77,10700.0,23.6364,23.675,23.6364,23.6622,10700.0
2005-05-31 11:35:00,36.77,36.78,36.76,36.76,4900.0,23.6622,23.6686,23.6557,23.6557,4900.0
2005-05-31 11:40:00,36.77,36.77,36.75,36.75,700.0,23.6622,23.6622,23.6493,23.6493,700.0
2005-05-31 11:45:00,36.75,36.76,36.73,36.75,17000.0,23.6493,23.6557,23.6364,23.6493,17000.0
2005-05-31 11:50:00,36.75,36.75,36.75,36.75,2200.0,23.6493,23.6493,23.6493,23.6493,2200.0
2005-05-31 11:55:00,36.75,36.75,36.69,36.69,3200.0,23.6493,23.6493,23.6107,23.6107,3200.0
2005-05-31 12:00:00,36.72,36.72,36.72,36.72,400.0,23.63,23.63,23.63,23.63,400.0
2005-05-31 12:05:00,36.71,36.72,36.71,36.72,400.0,23.6235,23.63,23.6235,23.63,400.0
2005-05-31 12:10:00,36.72,36.72,36.72,36.72,1300.0,23.63,23.63,23.63,23.63,1300.0
2005-05-31 12:15:00,36.72,36.72,36.71,36.72,3200.0,23.63,23.63,23.6235,23.63,3200.0
2005-05-31 12:20:00,36.71,36.72,36.71,36.72,1100.0,23.6235,23.63,23.6235,23.63,1100.0
2005-05-31 12:25:00,36.72,36.72,36.72,36.72,300.0,23.63,23.63,23.63,23.63,300.0
2005-05-31 12:30:00,36.72,36.72,36.71,36.71,1400.0,23.63,23.63,23.6235,23.6235,1400.0
2005-05-31 12:35:00,36.72,36.74,36.72,36.74,10300.0,23.63,23.6428,23.63,23.6428,10300.0
2005-05-31 12:40:00,36.75,36.75,36.72,36.74,15600.0,23.6493,23.6493,23.63,23.6428,15600.0
2005-05-31 12:45:00,36.74,36.76,36.73,36.73,12500.0,23.6428,23.6557,23.6364,23.6364,12500.0
2005-05-31 12:50:00,36.74,36.75,36.74,36.75,900.0,23.6428,23.6493,23.6428,23.6493,900.0
2005-05-31 12:55:00,36.75,36.75,36.75,36.75,1700.0,23.6493,23.6493,23.6493,23.6493,1700.0
2005-05-31 13:00:00,36.75,36.75,36.74,36.75,2300.0,23.6493,23.6493,23.6428,23.6493,2300.0
2005-05-31 13:05:00,36.75,36.75,36.73,36.73,3600.0,23.6493,23.6493,23.6364,23.6364,3600.0
2005-05-31 13:10:00,36.73,36.75,36.73,36.75,5000.0,23.6364,23.6493,23.6364,23.6493,5000.0
2005-05-31 13:15:00,36.75,36.75,36.74,36.75,7300.0,23.6493,23.6493,23.6428,23.6493,7300.0
2005-05-31 13:20:00,36.75,36.75,36.73,36.74,10200.0,23.6493,23.6493,23.6364,23.6428,10200.0
2005-05-31 13:25:00,36.75,36.75,36.73,36.73,1300.0,23.6493,23.6493,23.6364,23.6364,1300.0
2005-05-31 13:30:00,36.73,36.74,36.72,36.74,1700.0,23.6364,23.6428,23.63,23.6428,1700.0
2005-05-31 13:35:00,36.73,36.75,36.73,36.75,1700.0,23.6364,23.6493,23.6364,23.6493,1700.0
2005-05-31 13:40:00,36.74,36.75,36.74,36.74,14100.0,23.6428,23.6493,23.6428,23.6428,14100.0
2005-05-31 13:45:00,36.73,36.73,36.7,36.73,4500.0,23.6364,23.6364,23.6171,23.6364,4500.0
2005-05-31 13:50:00,36.75,36.84,36.71,36.74,3900.0,23.6493,23.7072,23.6235,23.6428,3900.0
2005-05-31 13:55:00,36.79,36.85,36.79,36.85,1600.0,23.675,23.7136,23.675,23.7136,1600.0
2005-05-31 14:00:00,36.85,36.85,36.7,36.7,7400.0,23.7136,23.7136,23.6171,23.6171,7400.0
2005-05-31 14:05:00,36.71,36.84,36.7,36.7,8800.0,23.6235,23.7072,23.6171,23.6171,8800.0
2005-05-31 14:10:00,36.7,36.7,36.69,36.69,3000.0,23.6171,23.6171,23.6107,23.6107,3000.0
2005-05-31 14:15:00,36.7,36.75,36.69,36.75,2300.0,23.6171,23.6493,23.6107,23.6493,2300.0
2005-05-31 14:20:00,36.75,36.82,36.75,36.8,16700.0,23.6493,23.6943,23.6493,23.6815,16700.0
2005-05-31 14:25:00,36.81,36.82,36.81,36.82,2200.0,23.6879,23.6943,23.6879,23.6943,2200.0
2005-05-31 14:30:00,36.82,36.82,36.8,36.8,5700.0,23.6943,23.6943,23.6815,23.6815,5700.0
2005-05-31 14:35:00,36.8,36.81,36.72,36.74,16400.0,23.6815,23.6879,23.63,23.6428,16400.0
2005-05-31 14:40:00,36.74,36.75,36.74,36.75,8000.0,23.6428,23.6493,23.6428,23.6493,8000.0
2005-05-31 14:45:00,36.76,36.76,36.67,36.68,6900.0,23.6557,23.6557,23.5978,23.6042,6900.0
2005-05-31 14:50:00,36.67,36.68,36.6,36.68,31400.0,23.5978,23.6042,23.5528,23.6042,31400.0
2005-05-31 14:55:00,36.68,36.85,36.68,36.85,3700.0,23.6042,23.7136,23.6042,23.7136,3700.0
2005-05-31 15:00:00,36.85,36.85,36.69,36.78,11000.0,23.7136,23.7136,23.6107,23.6686,11000.0
2005-05-31 15:05:00,36.78,37.08,36.78,36.97,9300.0,23.6686,23.8616,23.6686,23.7909,9300.0
2005-05-31 15:10:00,36.98,36.98,36.8,36.81,10900.0,23.7973,23.7973,23.6815,23.6879,10900.0
2005-05-31 15:15:00,36.81,36.93,36.79,36.93,6000.0,23.6879,23.7651,23.675,23.7651,6000.0
2005-05-31 15:20:00,36.94,36.97,36.89,36.92,8100.0,23.7715,23.7909,23.7394,23.7587,8100.0
2005-05-31 15:25:00,36.88,36.88,36.82,36.82,5600.0,23.7329,23.7329,23.6943,23.6943,5600.0
2005-05-31 15:30:00,36.82,36.82,36.7,36.77,16900.0,23.6943,23.6943,23.6171,23.6622,16900.0
2005-05-31 15:35:00,36.77,36.78,36.76,36.77,9000.0,23.6622,23.6686,23.6557,23.6622,9000.0
2005-05-31 15:40:00,36.76,36.77,36.52,36.52,14800.0,23.6557,23.6622,23.5013,23.5013,14800.0
2005-05-31 15:45:00,36.53,36.58,36.5,36.5,16000.0,23.5077,23.5399,23.4884,23.4884,16000.0
2005-05-31 15:50:00,36.48,36.48,36.39,36.4,21900.0,23.4755,23.4755,23.4176,23.424,21900.0
2005-05-31 15:55:00,36.4,36.45,36.39,36.4,33300.0,23.424,23.4562,23.4176,23.424,33300.0
2005-06-01 09:30:00,36.55,36.74,36.55,36.74,33600.0,23.5206,23.6428,23.5206,23.6428,33600.0
2005-06-01 09:35:00,36.73,36.74,36.45,36.5,6600.0,23.6364,23.6428,23.4562,23.4884,6600.0
2005-06-01 09:40:00,36.52,36.62,36.4,36.48,10500.0,23.5013,23.5656,23.424,23.4755,10500.0
2005-06-01 09:45:00,36.48,36.64,36.48,36.64,21100.0,23.4755,23.5785,23.4755,23.5785,21100.0
2005-06-01 09:50:00,36.65,36.68,36.64,36.67,8500.0,23.5849,23.6042,23.5785,23.5978,8500.0
2005-06-01 09:55:00,36.68,36.68,36.68,36.68,13500.0,23.6042,23.6042,23.6042,23.6042,13500.0
2005-06-01 10:00:00,36.68,36.8,36.68,36.8,47900.0,23.6042,23.6815,23.6042,23.6815,47900.0
2005-06-01 10:05:00,36.88,37.04,36.65,36.67,28200.0,23.7329,23.8359,23.5849,23.5978,28200.0
2005-06-01 10:10:00,36.67,36.85,36.67,36.74,11900.0,23.5978,23.7136,23.5978,23.6428,11900.0
2005-06-01 10:15:00,36.75,36.89,36.75,36.81,15000.0,23.6493,23.7394,23.6493,23.6879,15000.0
2005-06-01 10:20:00,36.82,36.84,36.81,36.81,8400.0,23.6943,23.7072,23.6879,23.6879,8400.0
2005-06-01 10:25:00,36.83,36.85,36.79,36.85,10100.0,23.7008,23.7136,23.675,23.7136,10100.0
2005-06-01 10:30:00,36.85,36.9,36.85,36.89,19200.0,23.7136,23.7458,23.7136,23.7394,19200.0
2005-06-01 10:35:00,36.89,36.94,36.78,36.8,13800.0,23.7394,23.7715,23.6686,23.6815,13800.0
2005-06-01 10:40:00,36.82,36.96,36.82,36.95,8500.0,23.6943,23.7844,23.6943,23.778,8500.0
2005-06-01 10:45:00,36.95,36.95,36.92,36.93,5000.0,23.778,23.778,23.7587,23.7651,5000.0
2005-06-01 10:50:00,36.93,36.97,36.93,36.96,9400.0,23.7651,23.7909,23.7651,23.7844,9400.0
2005-06-01 10:55:00,36.95,37.1,36.93,36.95,23100.0,23.778,23.8745,23.7651,23.778,23100.0
2005-06-01 11:00:00,36.95,37.0,36.94,37.0,13200.0,23.778,23.8102,23.7715,23.8102,13200.0
2005-06-01 11:05:00,37.0,37.13,36.96,37.1,40200.0,23.8102,23.8938,23.7844,23.8745,40200.0
2005-06-01 11:10:00,37.06,37.13,36.95,37.04,52800.0,23.8488,23.8938,23.778,23.8359,52800.0
2005-06-01 11:15:00,37.04,37.18,37.01,37.17,24000.0,23.8359,23.926,23.8166,23.9196,24000.0
2005-06-01 11:20:00,37.17,37.47,37.17,37.47,66500.0,23.9196,24.1126,23.9196,24.1126,66500.0
2005-06-01 11:25:00,37.45,37.6,37.45,37.49,36900.0,24.0997,24.1963,24.0997,24.1255,36900.0
2005-06-01 11:30:00,37.47,37.68,37.47,37.68,13300.0,24.1126,24.2478,24.1126,24.2478,13300.0
2005-06-01 11:35:00,37.68,37.68,37.53,37.56,6500.0,24.2478,24.2478,24.1512,24.1705,6500.0
2005-06-01 11:40:00,37.56,37.75,37.56,37.75,10300.0,24.1705,24.2928,24.1705,24.2928,10300.0
2005-06-01 11:45:00,37.7,37.85,37.7,37.84,12700.0,24.2606,24.3572,24.2606,24.3507,12700.0
2005-06-01 11:50:00,37.84,37.87,37.76,37.87,24800.0,24.3507,24.37,24.2992,24.37,24800.0
2005-06-01 11:55:00,37.86,37.99,37.82,37.96,11600.0,24.3636,24.4472,24.3378,24.4279,11600.0
2005-06-01 12:00:00,37.98,38.0,37.95,38.0,11600.0,24.4408,24.4537,24.4215,24.4537,11600.0
2005-06-01 12:05:00,37.95,38.02,37.82,37.85,12700.0,24.4215,24.4665,24.3378,24.3572,12700.0
2005-06-01 12:10:00,37.8,37.87,37.75,37.76,7700.0,24.325,24.37,24.2928,24.2992,7700.0
2005-06-01 12:15:00,37.75,37.9,37.75,37.9,7300.0,24.2928,24.3893,24.2928,24.3893,7300.0
2005-06-01 12:20:00,37.89,38.0,37.89,38.0,14500.0,24.3829,24.4537,24.3829,24.4537,14500.0
2005-06-01 12:25:00,38.01,38.27,37.91,38.08,19600.0,24.4601,24.6274,24.3958,24.5052,19600.0
2005-06-01 12:30:00,38.04,38.1,37.96,37.96,15400.0,24.4794,24.518,24.4279,24.4279,15400.0
2005-06-01 12:35:00,37.92,38.03,37.92,38.03,13100.0,24.4022,24.473,24.4022,24.473,13100.0
2005-06-01 12:40:00,38.03,38.03,37.92,37.93,7100.0,24.473,24.473,24.4022,24.4086,7100.0
2005-06-01 12:45:00,37.94,38.01,37.93,38.0,8100.0,24.4151,24.4601,24.4086,24.4537,8100.0
2005-06-01 12:50:00,37.95,38.1,37.95,38.1,17300.0,24.4215,24.518,24.4215,24.518,17300.0
2005-06-01 12:55:00,38.1,38.2,38.1,38.2,10300.0,24.518,24.5824,24.518,24.5824,10300.0
2005-06-01 13:00:00,38.2,38.35,38.2,38.3,16900.0,24.5824,24.6789,24.5824,24.6467,16900.0
2005-06-01 13:05:00,38.3,38.38,38.3,38.31,14900.0,24.6467,24.6982,24.6467,24.6532,14900.0
2005-06-01 13:10:00,38.36,38.4,38.3,38.38,7900.0,24.6853,24.7111,24.6467,24.6982,7900.0
2005-06-01 13:15:00,38.38,38.43,38.3,38.3,22100.0,24.6982,24.7304,24.6467,24.6467,22100.0
2005-06-01 13:20:00,38.3,38.3,38.21,38.29,18900.0,24.6467,24.6467,24.5888,24.6403,18900.0
2005-06-01 13:25:00,38.26,38.33,38.26,38.28,12600.0,24.621,24.666,24.621,24.6339,12600.0
2005-06-01 13:30:00,38.25,38.3,38.17,38.2,15100.0,24.6146,24.6467,24.5631,24.5824,15100.0
2005-06-01 13:35:00,38.24,38.28,38.14,38.14,25100.0,24.6081,24.6339,24.5438,24.5438,25100.0
2005-06-01 13:40:00,38.1,38.3,38.1,38.3,10000.0,24.518,24.6467,24.518,24.6467,10000.0
2005-06-01 13:45:00,38.3,38.31,38.25,38.25,2400.0,24.6467,24.6532,24.6146,24.6146,2400.0
2005-06-01 13:50:00,38.25,38.25,38.22,38.22,8900.0,24.6146,24.6146,24.5953,24.5953,8900.0
2005-06-01 13:55:00,38.18,38.2,38.15,38.18,37700.0,24.5695,24.5824,24.5502,24.5695,37700.0
2005-06-01 14:00:00,38.17,38.24,38.17,38.18,16200.0,24.5631,24.6081,24.5631,24.5695,16200.0
2005-06-01 14:05:00,38.18,38.19,38.15,38.15,14800.0,24.5695,24.5759,24.5502,24.5502,14800.0
2005-06-01 14:10:00,38.15,38.15,38.05,38.05,13300.0,24.5502,24.5502,24.4859,24.4859,13300.0
2005-06-01 14:15:00,38.01,38.01,37.83,37.83,15200.0,24.4601,24.4601,24.3443,24.3443,15200.0
2005-06-01 14:20:00,37.83,37.92,37.8,37.9,16400.0,24.3443,24.4022,24.325,24.3893,16400.0
2005-06-01 14:25:00,37.91,37.91,37.89,37.9,13700.0,24.3958,24.3958,24.3829,24.3893,13700.0
2005-06-01 14:30:00,37.9,37.98,37.9,37.96,12200.0,24.3893,24.4408,24.3893,24.4279,12200.0
2005-06-01 14:35:00,37.96,37.96,37.89,37.92,11900.0,24.4279,24.4279,24.3829,24.4022,11900.0
2005-06-01 14:40:00,37.9,37.92,37.86,37.87,11000.0,24.3893,24.4022,24.3636,24.37,11000.0
2005-06-01 14:45:00,37.88,37.88,37.75,37.76,13800.0,24.3765,24.3765,24.2928,24.2992,13800.0
2005-06-01 14:50:00,37.76,37.76,37.68,37.75,26300.0,24.2992,24.2992,24.2478,24.2928,26300.0
2005-06-01 14:55:00,37.73,37.73,37.64,37.65,15200.0,24.2799,24.2799,24.222,24.2284,15200.0
2005-06-01 15:00:00,37.65,37.65,37.51,37.51,24200.0,24.2284,24.2284,24.1384,24.1384,24200.0
2005-06-01 15:05:00,37.5,37.5,37.32,37.44,23000.0,24.1319,24.1319,24.0161,24.0933,23000.0
2005-06-01 15:10:00,37.42,37.63,37.42,37.61,23000.0,24.0804,24.2156,24.0804,24.2027,23000.0
2005-06-01 15:15:00,37.62,37.85,37.62,37.76,41000.0,24.2091,24.3572,24.2091,24.2992,41000.0
2005-06-01 15:20:00,37.75,37.75,37.26,37.39,24800.0,24.2928,24.2928,23.9775,24.0611,24800.0
2005-06-01 15:25:00,37.4,37.4,37.2,37.28,8300.0,24.0676,24.0676,23.9389,23.9903,8300.0
2005-06-01 15:30:00,37.26,37.34,37.1,37.34,24700.0,23.9775,24.029,23.8745,24.029,24700.0
2005-06-01 15:35:00,37.33,37.44,37.22,37.41,15200.0,24.0225,24.0933,23.9517,24.074,15200.0
2005-06-01 15:40:00,37.43,37.65,37.4,37.41,20000.0,24.0869,24.2284,24.0676,24.074,20000.0
2005-06-01 15:45:00,37.41,37.41,37.38,37.39,14400.0,24.074,24.074,24.0547,24.0611,14400.0
2005-06-01 15:50:00,37.39,37.39,37.39,37.39,0.0,24.0611,24.0611,24.0611,24.0611,0.0
2005-06-01 15:55:00,37.39,37.39,37.39,37.39,0.0,24.0611,24.0611,24.0611,24.0611,0.0
2005-06-02 09:30:00,37.5,37.5,37.29,37.29,15400.0,24.1319,24.1319,23.9968,23.9968,15400.0
2005-06-02 09:35:00,37.31,37.6,37.3,37.49,25200.0,24.0097,24.1963,24.0032,24.1255,25200.0
2005-06-02 09:40:00,37.49,37.56,37.49,37.5,4300.0,24.1255,24.1705,24.1255,24.1319,4300.0
2005-06-02 09:45:00,37.5,37.74,37.46,37.74,8100.0,24.1319,24.2864,24.1062,24.2864,8100.0
2005-06-02 09:50:00,37.65,37.7,37.52,37.55,6600.0,24.2284,24.2606,24.1448,24.1641,6600.0
2005-06-02 09:55:00,37.58,37.65,37.52,37.6,3400.0,24.1834,24.2284,24.1448,24.1963,3400.0
2005-06-02 10:00:00,37.59,37.61,37.5,37.5,3900.0,24.1898,24.2027,24.1319,24.1319,3900.0
2005-06-02 10:05:00,37.5,37.5,37.3,37.33,26600.0,24.1319,24.1319,24.0032,24.0225,26600.0
2005-06-02 10:10:00,37.33,37.35,37.15,37.2,12500.0,24.0225,24.0354,23.9067,23.9389,12500.0
2005-06-02 10:15:00,37.16,37.16,37.0,37.09,37600.0,23.9131,23.9131,23.8102,23.8681,37600.0
2005-06-02 10:20:00,37.05,37.06,37.02,37.03,5200.0,23.8423,23.8488,23.823,23.8295,5200.0
2005-06-02 10:25:00,37.02,37.05,36.91,37.05,26800.0,23.823,23.8423,23.7522,23.8423,26800.0
2005-06-02 10:30:00,37.05,37.35,37.05,37.25,7100.0,23.8423,24.0354,23.8423,23.971,7100.0
2005-06-02 10:35:00,37.21,37.21,37.05,37.08,6400.0,23.9453,23.9453,23.8423,23.8616,6400.0
2005-06-02 10:40:00,37.09,37.17,37.06,37.17,5200.0,23.8681,23.9196,23.8488,23.9196,5200.0
2005-06-02 10:45:00,37.13,37.13,37.1,37.11,400.0,23.8938,23.8938,23.8745,23.8809,400.0
2005-06-02 10:50:00,37.1,37.1,37.0,37.03,11200.0,23.8745,23.8745,23.8102,23.8295,11200.0
2005-06-02 10:55:00,37.02,37.1,37.02,37.1,4900.0,23.823,23.8745,23.823,23.8745,4900.0
2005-06-02 11:00:00,37.07,37.07,37.0,37.01,4300.0,23.8552,23.8552,23.8102,23.8166,4300.0
2005-06-02 11:05:00,37.0,37.09,36.96,37.09,7200.0,23.8102,23.8681,23.7844,23.8681,7200.0
2005-06-02 11:10:00,37.05,37.07,36.96,37.05,9100.0,23.8423,23.8552,23.7844,23.8423,9100.0
2005-06-02 11:15:00,37.01,37.01,36.96,36.97,7800.0,23.8166,23.8166,23.7844,23.7909,7800.0
2005-06-02 11:20:00,37.0,37.01,37.0,37.0,11000.0,23.8102,23.8166,23.8102,23.8102,11000.0
2005-06-02 11:25:00,37.01,37.09,37.01,37.06,12800.0,23.8166,23.8681,23.8166,23.8488,12800.0
2005-06-02 11:30:00,37.09,37.1,37.07,37.1,9900.0,23.8681,23.8745,23.8552,23.8745,9900.0
2005-06-02 11:35:00,37.1,37.1,37.05,37.09,5000.0,23.8745,23.8745,23.8423,23.8681,5000.0
2005-06-02 11:40:00,37.08,37.33,37.08,37.3,11800.0,23.8616,24.0225,23.8616,24.0032,11800.0
2005-06-02 11:45:00,37.29,37.3,37.29,37.3,300.0,23.9968,24.0032,23.9968,24.0032,300.0
2005-06-02 11:50:00,37.27,37.27,37.12,37.2,11900.0,23.9839,23.9839,23.8874,23.9389,11900.0
2005-06-02 11:55:00,37.21,37.21,37.21,37.21,1000.0,23.9453,23.9453,23.9453,23.9453,1000.0
2005-06-02 12:00:00,37.2,37.2,37.16,37.16,3300.0,23.9389,23.9389,23.9131,23.9131,3300.0
2005-06-02 12:05:00,37.16,37.16,37.1,37.11,3100.0,23.9131,23.9131,23.8745,23.8809,3100.0
2005-06-02 12:10:00,37.1,37.1,37.0,37.01,15900.0,23.8745,23.8745,23.8102,23.8166,15900.0
2005-06-02 12:15:00,37.02,37.15,37.02,37.02,16700.0,23.823,23.9067,23.823,23.823,16700.0
2005-06-02 12:20:00,37.02,37.09,36.96,37.09,13600.0,23.823,23.8681,23.7844,23.8681,13600.0
2005-06-02 12:25:00,37.05,37.05,36.96,36.97,8600.0,23.8423,23.8423,23.7844,23.7909,8600.0
2005-06-02 12:30:00,36.97,36.97,36.96,36.97,4800.0,23.7909,23.7909,23.7844,23.7909,4800.0
2005-06-02 12:35:00,36.97,37.0,36.97,37.0,4100.0,23.7909,23.8102,23.7909,23.8102,4100.0
2005-06-02 12:40:00,37.0,37.0,36.99,37.0,2900.0,23.8102,23.8102,23.8037,23.8102,2900.0
2005-06-02 12:45:00,37.0,37.0,36.95,36.95,3600.0,23.8102,23.8102,23.778,23.778,3600.0
2005-06-02 12:50:00,36.95,36.95,36.75,36.83,19800.0,23.778,23.778,23.6493,23.7008,19800.0
2005-06-02 12:55:00,36.88,36.99,36.88,36.97,4300.0,23.7329,23.8037,23.7329,23.7909,4300.0
2005-06-02 13:00:00,36.98,37.08,36.92,36.92,8200.0,23.7973,23.8616,23.7587,23.7587,8200.0
2005-06-02 13:05:00,36.98,37.03,36.95,36.96,2500.0,23.7973,23.8295,23.778,23.7844,2500.0
2005-06-02 13:10:00,37.01,37.02,37.01,37.02,2300.0,23.8166,23.823,23.8166,23.823,2300.0
2005-06-02 13:15:00,37.05,37.09,37.05,37.06,3200.0,23.8423,23.8681,23.8423,23.8488,3200.0
2005-06-02 13:20:00,37.07,37.09,37.07,37.09,5500.0,23.8552,23.8681,23.8552,23.8681,5500.0
2005-06-02 13:25:00,37.09,37.11,37.09,37.1,2300.0,23.8681,23.8809,23.8681,23.8745,2300.0
2005-06-02 13:30:00,37.1,37.18,37.1,37.15,2700.0,23.8745,23.926,23.8745,23.9067,2700.0
2005-06-02 13:35:00,37.19,37.45,37.19,37.45,12400.0,23.9324,24.0997,23.9324,24.0997,12400.0
2005-06-02 13:40:00,37.4,37.45,37.34,37.39,17000.0,24.0676,24.0997,24.029,24.0611,17000.0
2005-06-02 13:45:00,37.38,37.4,37.36,37.36,5200.0,24.0547,24.0676,24.0418,24.0418,5200.0
2005-06-02 13:50:00,37.36,37.44,37.36,37.4,3300.0,24.0418,24.0933,24.0418,24.0676,3300.0
2005-06-02 13:55:00,37.39,37.42,37.39,37.39,1800.0,24.0611,24.0804,24.0611,24.0611,1800.0
2005-06-02 14:00:00,37.39,37.44,37.39,37.43,2900.0,24.0611,24.0933,24.0611,24.0869,2900.0
2005-06-02 14:05:00,37.44,37.44,37.4,37.43,3800.0,24.0933,24.0933,24.0676,24.0869,3800.0
2005-06-02 14:10:00,37.45,37.46,37.45,37.45,3700.0,24.0997,24.1062,24.0997,24.0997,3700.0
2005-06-02 14:15:00,37.43,37.43,37.3,37.33,2200.0,24.0869,24.0869,24.0032,24.0225,2200.0
2005-06-02 14:20:00,37.35,37.38,37.33,37.38,1200.0,24.0354,24.0547,24.0225,24.0547,1200.0
2005-06-02 14:25:00,37.37,37.46,37.36,37.36,12200.0,24.0483,24.1062,24.0418,24.0418,12200.0
2005-06-02 14:30:00,37.38,37.55,37.38,37.5,11100.0,24.0547,24.1641,24.0547,24.1319,11100.0
2005-06-02 14:35:00,37.54,37.72,37.54,37.62,10700.0,24.1577,24.2735,24.1577,24.2091,10700.0
2005-06-02 14:40:00,37.58,37.7,37.57,37.65,8900.0,24.1834,24.2606,24.177,24.2284,8900.0
2005-06-02 14:45:00,37.62,37.63,37.51,37.6,6300.0,24.2091,24.2156,24.1384,24.1963,6300.0
2005-06-02 14:50:00,37.58,37.7,37.58,37.7,32200.0,24.1834,24.2606,24.1834,24.2606,32200.0
2005-06-02 14:55:00,37.7,37.83,37.7,37.83,10800.0,24.2606,24.3443,24.2606,24.3443,10800.0
2005-06-02 15:00:00,37.82,37.85,37.8,37.85,16700.0,24.3378,24.3572,24.325,24.3572,16700.0
2005-06-02 15:05:00,37.82,38.0,37.8,37.97,46600.0,24.3378,24.4537,24.325,24.4344,46600.0
2005-06-02 15:10:00,37.99,38.1,37.8,38.1,29900.0,24.4472,24.518,24.325,24.518,29900.0
2005-06-02 15:15:00,38.15,38.3,38.09,38.29,69000.0,24.5502,24.6467,24.5116,24.6403,69000.0
2005-06-02 15:20:00,38.3,38.36,38.16,38.16,32900.0,24.6467,24.6853,24.5566,24.5566,32900.0
2005-06-02 15:25:00,38.17,38.29,38.15,38.25,18000.0,24.5631,24.6403,24.5502,24.6146,18000.0
2005-06-02 15:30:00,38.28,38.35,38.2,38.28,8100.0,24.6339,24.6789,24.5824,24.6339,8100.0
2005-06-02 15:35:00,38.34,38.35,38.25,38.35,10700.0,24.6725,24.6789,24.6146,24.6789,10700.0
2005-06-02 15:40:00,38.35,38.49,38.33,38.45,28000.0,24.6789,24.769,24.666,24.7433,28000.0
2005-06-02 15:45:00,38.45,38.64,38.45,38.5,20400.0,24.7433,24.8655,24.7433,24.7754,20400.0
2005-06-02 15:50:00,38.5,38.68,38.5,38.6,27000.0,24.7754,24.8913,24.7754,24.8398,27000.0
2005-06-02 15:55:00,38.6,38.77,38.59,38.75,92800.0,24.8398,24.9492,24.8334,24.9363,92800.0
2005-06-03 09:30:00,39.2,39.62,39.06,39.62,77500.0,25.2259,25.4962,25.1358,25.4962,77500.0
2005-06-03 09:35:00,39.6,39.7,39.51,39.55,53600.0,25.4833,25.5477,25.4254,25.4511,53600.0
2005-06-03 09:40:00,39.56,39.6,39.44,39.46,93500.0,25.4576,25.4833,25.3803,25.3932,93500.0
2005-06-03 09:45:00,39.46,39.48,39.3,39.32,51600.0,25.3932,25.4061,25.2903,25.3031,51600.0
2005-06-03 09:50:00,39.36,39.49,39.32,39.48,25400.0,25.3289,25.4125,25.3031,25.4061,25400.0
2005-06-03 09:55:00,39.48,39.49,39.38,39.47,14400.0,25.4061,25.4125,25.3417,25.3996,14400.0
2005-06-03 10:00:00,39.47,39.47,39.4,39.42,29300.0,25.3996,25.3996,25.3546,25.3675,29300.0
2005-06-03 10:05:00,39.44,39.66,39.44,39.66,29500.0,25.3803,25.5219,25.3803,25.5219,29500.0
2005-06-03 10:10:00,39.64,39.93,39.62,39.93,35300.0,25.509,25.6957,25.4962,25.6957,35300.0
2005-06-03 10:15:00,39.92,39.94,39.8,39.85,17200.0,25.6892,25.7021,25.612,25.6442,17200.0
2005-06-03 10:20:00,39.84,39.85,39.63,39.74,34000.0,25.6378,25.6442,25.5026,25.5734,34000.0
2005-06-03 10:25:00,39.75,39.8,39.7,39.73,17400.0,25.5798,25.612,25.5477,25.567,17400.0
2005-06-03 10:30:00,39.72,39.73,39.7,39.71,10100.0,25.5605,25.567,25.5477,25.5541,10100.0
2005-06-03 10:35:00,39.71,39.84,39.7,39.81,23100.0,25.5541,25.6378,25.5477,25.6184,23100.0
2005-06-03 10:40:00,39.81,39.82,39.79,39.8,11700.0,25.6184,25.6249,25.6056,25.612,11700.0
2005-06-03 10:45:00,39.79,39.89,39.75,39.83,21400.0,25.6056,25.6699,25.5798,25.6313,21400.0
2005-06-03 10:50:00,39.85,39.9,39.81,39.81,12300.0,25.6442,25.6764,25.6184,25.6184,12300.0
2005-06-03 10:55:00,39.82,39.85,39.76,39.85,28100.0,25.6249,25.6442,25.5863,25.6442,28100.0
2005-06-03 11:00:00,39.83,39.94,39.78,39.94,23100.0,25.6313,25.7021,25.5991,25.7021,23100.0
2005-06-03 11:05:00,39.91,39.92,39.85,39.86,4600.0,25.6828,25.6892,25.6442,25.6506,4600.0
2005-06-03 11:10:00,39.77,39.85,39.71,39.71,7300.0,25.5927,25.6442,25.5541,25.5541,7300.0
2005-06-03 11:15:00,39.71,39.75,39.65,39.65,8300.0,25.5541,25.5798,25.5155,25.5155,8300.0
2005-06-03 11:20:00,39.65,39.71,39.62,39.62,14000.0,25.5155,25.5541,25.4962,25.4962,14000.0
2005-06-03 11:25:00,39.55,39.74,39.5,39.74,22400.0,25.4511,25.5734,25.419,25.5734,22400.0
2005-06-03 11:30:00,39.64,39.72,39.59,39.72,13600.0,25.509,25.5605,25.4769,25.5605,13600.0
2005-06-03 11:35:00,39.71,39.72,39.7,39.7,7600.0,25.5541,25.5605,25.5477,25.5477,7600.0
2005-06-03 11:40:00,39.68,39.69,39.57,39.67,9100.0,25.5348,25.5412,25.464,25.5284,9100.0
2005-06-03 11:45:00,39.69,39.76,39.64,39.72,12000.0,25.5412,25.5863,25.509,25.5605,12000.0
2005-06-03 11:50:00,39.67,39.68,39.55,39.58,5800.0,25.5284,25.5348,25.4511,25.4704,5800.0
2005-06-03 11:55:00,39.53,39.58,39.43,39.45,22700.0,25.4383,25.4704,25.3739,25.3868,22700.0
2005-06-03 12:00:00,39.45,39.49,39.4,39.49,4300.0,25.3868,25.4125,25.3546,25.4125,4300.0
2005-06-03 12:05:00,39.47,39.48,39.37,39.37,5000.0,25.3996,25.4061,25.3353,25.3353,5000.0
2005-06-03 12:10:00,39.38,39.4,39.31,39.39,6800.0,25.3417,25.3546,25.2967,25.3482,6800.0
2005-06-03 12:15:00,39.49,39.49,39.3,39.3,42400.0,25.4125,25.4125,25.2903,25.2903,42400.0
2005-06-03 12:20:00,39.3,39.31,39.2,39.31,6000.0,25.2903,25.2967,25.2259,25.2967,6000.0
2005-06-03 12:25:00,39.32,39.34,39.25,39.25,7400.0,25.3031,25.316,25.2581,25.2581,7400.0
2005-06-03 12:30:00,39.31,39.31,39.31,39.31,100.0,25.2967,25.2967,25.2967,25.2967,100.0
2005-06-03 12:35:00,39.3,39.31,39.3,39.31,1400.0,25.2903,25.2967,25.2903,25.2967,1400.0
2005-06-03 12:40:00,39.31,39.37,39.31,39.37,3500.0,25.2967,25.3353,25.2967,25.3353,3500.0
2005-06-03 12:45:00,39.38,39.4,39.38,39.38,4900.0,25.3417,25.3546,25.3417,25.3417,4900.0
2005-06-03 12:50:00,39.37,39.4,39.37,39.38,6900.0,25.3353,25.3546,25.3353,25.3417,6900.0
2005-06-03 12:55:00,39.38,39.39,39.38,39.38,2000.0,25.3417,25.3482,25.3417,25.3417,2000.0
2005-06-03 13:00:00,39.38,39.4,39.37,39.37,4500.0,25.3417,25.3546,25.3353,25.3353,4500.0
2005-06-03 13:05:00,39.37,39.37,39.35,39.37,2300.0,25.3353,25.3353,25.3224,25.3353,2300.0
2005-06-03 13:10:00,39.35,39.37,39.34,39.34,3000.0,25.3224,25.3353,25.316,25.316,3000.0
2005-06-03 13:15:00,39.35,39.35,39.28,39.28,1800.0,25.3224,25.3224,25.2774,25.2774,1800.0
2005-06-03 13:20:00,39.28,39.29,39.23,39.23,3500.0,25.2774,25.2838,25.2452,25.2452,3500.0
2005-06-03 13:25:00,39.22,39.22,39.22,39.22,200.0,25.2388,25.2388,25.2388,25.2388,200.0
2005-06-03 13:30:00,39.21,39.22,39.16,39.17,2100.0,25.2323,25.2388,25.2002,25.2066,2100.0
2005-06-03 13:35:00,39.18,39.2,39.18,39.18,3100.0,25.213,25.2259,25.213,25.213,3100.0
2005-06-03 13:40:00,39.19,39.37,39.19,39.33,3500.0,25.2195,25.3353,25.2195,25.3096,3500.0
2005-06-03 13:45:00,39.35,39.47,39.35,39.45,8400.0,25.3224,25.3996,25.3224,25.3868,8400.0
2005-06-03 13:50:00,39.47,39.62,39.47,39.51,5500.0,25.3996,25.4962,25.3996,25.4254,5500.0
2005-06-03 13:55:00,39.5,39.5,39.43,39.47,2900.0,25.419,25.419,25.3739,25.3996,2900.0
2005-06-03 14:00:00,39.44,39.46,39.42,39.42,4100.0,25.3803,25.3932,25.3675,25.3675,4100.0
2005-06-03 14:05:00,39.42,39.43,39.41,39.43,2400.0,25.3675,25.3739,25.361,25.3739,2400.0
2005-06-03 14:10:00,39.43,39.45,39.41,39.41,2600.0,25.3739,25.3868,25.361,25.361,2600.0
2005-06-03 14:15:00,39.44,39.5,39.44,39.5,3400.0,25.3803,25.419,25.3803,25.419,3400.0
2005-06-03 14:20:00,39.5,39.5,39.49,39.49,3000.0,25.419,25.419,25.4125,25.4125,3000.0
2005-06-03 14:25:00,39.48,39.48,39.48,39.48,200.0,25.4061,25.4061,25.4061,25.4061,200.0
2005-06-03 14:30:00,39.46,39.46,39.35,39.37,4800.0,25.3932,25.3932,25.3224,25.3353,4800.0
2005-06-03 14:35:00,39.38,39.38,39.31,39.33,3900.0,25.3417,25.3417,25.2967,25.3096,3900.0
2005-06-03 14:40:00,39.33,39.4,39.33,39.4,2200.0,25.3096,25.3546,25.3096,25.3546,2200.0
2005-06-03 14:45:00,39.4,39.47,39.4,39.46,3600.0,25.3546,25.3996,25.3546,25.3932,3600.0
2005-06-03 14:50:00,39.45,39.46,39.4,39.45,2500.0,25.3868,25.3932,25.3546,25.3868,2500.0
2005-06-03 14:55:00,39.44,39.44,39.3,39.35,4300.0,25.3803,25.3803,25.2903,25.3224,4300.0
2005-06-03 15:00:00,39.35,39.4,39.33,39.33,3500.0,25.3224,25.3546,25.3096,25.3096,3500.0
2005-06-03 15:05:00,39.33,39.33,39.25,39.3,1300.0,25.3096,25.3096,25.2581,25.2903,1300.0
2005-06-03 15:10:00,39.3,39.34,39.3,39.34,6400.0,25.2903,25.316,25.2903,25.316,6400.0
2005-06-03 15:15:00,39.33,39.33,39.2,39.26,3500.0,25.3096,25.3096,25.2259,25.2645,3500.0
2005-06-03 15:20:00,39.25,39.3,39.15,39.16,6100.0,25.2581,25.2903,25.1937,25.2002,6100.0
2005-06-03 15:25:00,39.21,39.21,39.0,39.02,10700.0,25.2323,25.2323,25.0972,25.1101,10700.0
2005-06-03 15:30:00,39.04,39.12,38.95,39.09,20200.0,25.1229,25.1744,25.065,25.1551,20200.0
2005-06-03 15:35:00,39.09,39.09,38.97,39.0,8100.0,25.1551,25.1551,25.0779,25.0972,8100.0
2005-06-03 15:40:00,39.0,39.09,39.0,39.01,5700.0,25.0972,25.1551,25.0972,25.1036,5700.0
2005-06-03 15:45:00,39.01,39.04,39.0,39.03,10400.0,25.1036,25.1229,25.0972,25.1165,10400.0
2005-06-03 15:50:00,39.02,39.03,39.0,39.03,11000.0,25.1101,25.1165,25.0972,25.1165,11000.0
2005-06-03 15:55:00,39.03,39.1,38.98,38.98,13400.0,25.1165,25.1615,25.0843,25.0843,13400.0
2005-06-06 09:30:00,38.91,38.91,38.91,38.91,9100.0,25.0393,25.0393,25.0393,25.0393,9100.0
2005-06-06 09:35:00,38.91,39.12,38.9,38.9,4000.0,25.0393,25.1744,25.0328,25.0328,4000.0
2005-06-06 09:40:00,38.91,39.11,38.91,38.93,4300.0,25.0393,25.168,25.0393,25.0521,4300.0
2005-06-06 09:45:00,38.98,39.06,38.92,39.06,11600.0,25.0843,25.1358,25.0457,25.1358,11600.0
2005-06-06 09:50:00,39.0,39.01,38.95,38.95,3200.0,25.0972,25.1036,25.065,25.065,3200.0
2005-06-06 09:55:00,38.92,38.93,38.51,38.55,28800.0,25.0457,25.0521,24.7819,24.8076,28800.0
2005-06-06 10:00:00,38.6,38.63,38.35,38.43,20000.0,24.8398,24.8591,24.6789,24.7304,20000.0
2005-06-06 10:05:00,38.43,38.49,38.4,38.45,10500.0,24.7304,24.769,24.7111,24.7433,10500.0
2005-06-06 10:10:00,38.45,38.49,38.38,38.45,16000.0,24.7433,24.769,24.6982,24.7433,16000.0
2005-06-06 10:15:00,38.45,38.45,38.22,38.25,11400.0,24.7433,24.7433,24.5953,24.6146,11400.0
2005-06-06 10:20:00,38.2,38.29,38.16,38.27,33600.0,24.5824,24.6403,24.5566,24.6274,33600.0
2005-06-06 10:25:00,38.26,38.27,38.2,38.27,11000.0,24.621,24.6274,24.5824,24.6274,11000.0
2005-06-06 10:30:00,38.2,38.26,38.11,38.22,22100.0,24.5824,24.621,24.5245,24.5953,22100.0
2005-06-06 10:35:00,38.22,38.22,38.12,38.17,7400.0,24.5953,24.5953,24.5309,24.5631,7400.0
2005-06-06 10:40:00,38.15,38.17,38.12,38.16,2900.0,24.5502,24.5631,24.5309,24.5566,2900.0
2005-06-06 10:45:00,38.15,38.15,38.04,38.04,3200.0,24.5502,24.5502,24.4794,24.4794,3200.0
2005-06-06 10:50:00,38.08,38.2,38.04,38.12,7900.0,24.5052,24.5824,24.4794,24.5309,7900.0
2005-06-06 10:55:00,38.14,38.14,37.85,37.85,10000.0,24.5438,24.5438,24.3572,24.3572,10000.0
2005-06-06 11:00:00,37.8,37.97,37.8,37.97,7800.0,24.325,24.4344,24.325,24.4344,7800.0
2005-06-06 11:05:00,37.9,38.15,37.9,38.15,10500.0,24.3893,24.5502,24.3893,24.5502,10500.0
2005-06-06 11:10:00,38.13,38.16,38.08,38.11,2400.0,24.5373,24.5566,24.5052,24.5245,2400.0
2005-06-06 11:15:00,38.09,38.16,38.01,38.01,3700.0,24.5116,24.5566,24.4601,24.4601,3700.0
2005-06-06 11:20:00,38.03,38.03,37.92,37.96,3200.0,24.473,24.473,24.4022,24.4279,3200.0
2005-06-06 11:25:00,37.96,37.97,37.93,37.96,3500.0,24.4279,24.4344,24.4086,24.4279,3500.0
2005-06-06 11:30:00,37.93,37.96,37.93,37.95,3600.0,24.4086,24.4279,24.4086,24.4215,3600.0
2005-06-06 11:35:00,37.93,37.96,37.92,37.94,1200.0,24.4086,24.4279,24.4022,24.4151,1200.0
2005-06-06 11:40:00,37.91,38.05,37.89,38.05,6000.0,24.3958,24.4859,24.3829,24.4859,6000.0
2005-06-06 11:45:00,38.0,38.03,38.0,38.03,2700.0,24.4537,24.473,24.4537,24.473,2700.0
2005-06-06 11:50:00,38.04,38.04,37.91,38.0,6100.0,24.4794,24.4794,24.3958,24.4537,6100.0
2005-06-06 11:55:00,38.0,38.03,38.0,38.01,6000.0,24.4537,24.473,24.4537,24.4601,6000.0
2005-06-06 12:00:00,38.01,38.11,38.0,38.11,6900.0,24.4601,24.5245,24.4537,24.5245,6900.0
2005-06-06 12:05:00,38.07,38.07,38.0,38.0,2200.0,24.4987,24.4987,24.4537,24.4537,2200.0
2005-06-06 12:10:00,37.9,37.91,37.9,37.91,200.0,24.3893,24.3958,24.3893,24.3958,200.0
2005-06-06 12:15:00,38.0,38.01,38.0,38.01,4700.0,24.4537,24.4601,24.4537,24.4601,4700.0
2005-06-06 12:20:00,38.01,38.03,38.0,38.0,2100.0,24.4601,24.473,24.4537,24.4537,2100.0
2005-06-06 12:25:00,38.0,38.0,37.91,37.96,5000.0,24.4537,24.4537,24.3958,24.4279,5000.0
2005-06-06 12:30:00,37.97,38.09,37.97,38.02,2000.0,24.4344,24.5116,24.4344,24.4665,2000.0
2005-06-06 12:35:00,38.0,38.0,37.91,37.91,600.0,24.4537,24.4537,24.3958,24.3958,600.0
2005-06-06 12:40:00,37.97,37.97,37.91,37.93,1600.0,24.4344,24.4344,24.3958,24.4086,1600.0
2005-06-06 12:45:00,37.93,37.93,37.9,37.91,4200.0,24.4086,24.4086,24.3893,24.3958,4200.0
2005-06-06 12:50:00,37.91,37.95,37.91,37.95,1800.0,24.3958,24.4215,24.3958,24.4215,1800.0
2005-06-06 12:55:00,37.91,37.93,37.91,37.91,1800.0,24.3958,24.4086,24.3958,24.3958,1800.0
2005-06-06 13:00:00,37.91,38.0,37.9,37.94,3400.0,24.3958,24.4537,24.3893,24.4151,3400.0
2005-06-06 13:05:00,37.94,37.94,37.88,37.88,2300.0,24.4151,24.4151,24.3765,24.3765,2300.0
2005-06-06 13:10:00,37.85,37.86,37.85,37.86,1600.0,24.3572,24.3636,24.3572,24.3636,1600.0
2005-06-06 13:15:00,37.86,37.92,37.82,37.86,2900.0,24.3636,24.4022,24.3378,24.3636,2900.0
2005-06-06 13:20:00,37.86,37.92,37.86,37.88,4800.0,24.3636,24.4022,24.3636,24.3765,4800.0
2005-06-06 13:25:00,37.85,37.85,37.8,37.81,3700.0,24.3572,24.3572,24.325,24.3314,3700.0
2005-06-06 13:30:00,37.8,37.92,37.8,37.9,9300.0,24.325,24.4022,24.325,24.3893,9300.0
2005-06-06 13:35:00,37.9,37.95,37.87,37.91,22700.0,24.3893,24.4215,24.37,24.3958,22700.0
2005-06-06 13:40:00,37.92,37.97,37.92,37.97,9600.0,24.4022,24.4344,24.4022,24.4344,9600.0
2005-06-06 13:45:00,37.97,38.06,37.97,38.06,7400.0,24.4344,24.4923,24.4344,24.4923,7400.0
2005-06-06 13:50:00,38.06,38.2,38.06,38.15,11600.0,24.4923,24.5824,24.4923,24.5502,11600.0
2005-06-06 13:55:00,38.12,38.12,38.0,38.12,1600.0,24.5309,24.5309,24.4537,24.5309,1600.0
2005-06-06 14:00:00,38.12,38.12,38.09,38.1,2700.0,24.5309,24.5309,24.5116,24.518,2700.0
2005-06-06 14:05:00,38.1,38.15,38.1,38.15,13100.0,24.518,24.5502,24.518,24.5502,13100.0
2005-06-06 14:10:00,38.15,38.19,38.14,38.19,15500.0,24.5502,24.5759,24.5438,24.5759,15500.0
2005-06-06 14:15:00,38.22,38.25,38.21,38.22,3800.0,24.5953,24.6146,24.5888,24.5953,3800.0
2005-06-06 14:20:00,38.21,38.25,38.21,38.22,2000.0,24.5888,24.6146,24.5888,24.5953,2000.0
2005-06-06 14:25:00,38.2,38.2,38.1,38.12,3900.0,24.5824,24.5824,24.518,24.5309,3900.0
2005-06-06 14:30:00,38.13,38.18,38.13,38.16,1700.0,24.5373,24.5695,24.5373,24.5566,1700.0
2005-06-06 14:35:00,38.16,38.16,38.08,38.14,4000.0,24.5566,24.5566,24.5052,24.5438,4000.0
2005-06-06 14:40:00,38.11,38.11,38.01,38.11,6400.0,24.5245,24.5245,24.4601,24.5245,6400.0
2005-06-06 14:45:00,38.11,38.11,37.98,38.04,22400.0,24.5245,24.5245,24.4408,24.4794,22400.0
2005-06-06 14:50:00,38.08,38.1,38.05,38.1,10000.0,24.5052,24.518,24.4859,24.518,10000.0
2005-06-06 14:55:00,38.15,38.15,38.02,38.02,3500.0,24.5502,24.5502,24.4665,24.4665,3500.0
2005-06-06 15:00:00,38.02,38.02,38.01,38.02,2100.0,24.4665,24.4665,24.4601,24.4665,2100.0
2005-06-06 15:05:00,38.02,38.04,38.01,38.02,3600.0,24.4665,24.4794,24.4601,24.4665,3600.0
2005-06-06 15:10:00,38.0,38.08,37.99,38.04,7100.0,24.4537,24.5052,24.4472,24.4794,7100.0
2005-06-06 15:15:00,38.02,38.1,37.99,38.1,8100.0,24.4665,24.518,24.4472,24.518,8100.0
2005-06-06 15:20:00,38.09,38.17,38.09,38.1,3100.0,24.5116,24.5631,24.5116,24.518,3100.0
2005-06-06 15:25:00,38.07,38.15,38.07,38.13,8300.0,24.4987,24.5502,24.4987,24.5373,8300.0
2005-06-06 15:30:00,38.14,38.21,38.1,38.1,4600.0,24.5438,24.5888,24.518,24.518,4600.0
2005-06-06 15:35:00,38.12,38.23,38.11,38.2,4500.0,24.5309,24.6017,24.5245,24.5824,4500.0
2005-06-06 15:40:00,38.21,38.21,38.17,38.17,4200.0,24.5888,24.5888,24.5631,24.5631,4200.0
2005-06-06 15:45:00,38.17,38.25,38.08,38.25,6900.0,24.5631,24.6146,24.5052,24.6146,6900.0
2005-06-06 15:50:00,38.24,38.25,38.2,38.24,10300.0,24.6081,24.6146,24.5824,24.6081,10300.0
2005-06-06 15:55:00,38.25,38.32,38.2,38.25,16400.0,24.6146,24.6596,24.5824,24.6146,16400.0
2005-06-07 09:30:00,38.25,38.45,38.24,38.45,19000.0,24.6146,24.7433,24.6081,24.7433,19000.0
2005-06-07 09:35:00,38.48,38.7,38.38,38.46,7500.0,24.7626,24.9041,24.6982,24.7497,7500.0
2005-06-07 09:40:00,38.46,38.65,38.46,38.65,10400.0,24.7497,24.872,24.7497,24.872,10400.0
2005-06-07 09:45:00,38.65,38.7,38.6,38.6,3200.0,24.872,24.9041,24.8398,24.8398,3200.0
2005-06-07 09:50:00,38.69,38.85,38.66,38.7,9100.0,24.8977,25.0007,24.8784,24.9041,9100.0
2005-06-07 09:55:00,38.73,38.73,38.6,38.65,14800.0,24.9234,24.9234,24.8398,24.872,14800.0
2005-06-07 10:00:00,38.65,38.65,38.6,38.6,15800.0,24.872,24.872,24.8398,24.8398,15800.0
2005-06-07 10:05:00,38.61,38.66,38.53,38.56,26000.0,24.8462,24.8784,24.7947,24.814,26000.0
2005-06-07 10:10:00,38.59,38.63,38.53,38.57,12200.0,24.8334,24.8591,24.7947,24.8205,12200.0
2005-06-07 10:15:00,38.57,38.66,38.57,38.66,16800.0,24.8205,24.8784,24.8205,24.8784,16800.0
2005-06-07 10:20:00,38.66,38.66,38.6,38.61,9800.0,24.8784,24.8784,24.8398,24.8462,9800.0
2005-06-07 10:25:00,38.7,38.81,38.7,38.8,2700.0,24.9041,24.9749,24.9041,24.9685,2700.0
2005-06-07 10:30:00,38.8,38.92,38.8,38.92,12500.0,24.9685,25.0457,24.9685,25.0457,12500.0
2005-06-07 10:35:00,38.92,38.94,38.83,38.83,11500.0,25.0457,25.0586,24.9878,24.9878,11500.0
2005-06-07 10:40:00,38.83,38.83,38.76,38.81,5600.0,24.9878,24.9878,24.9428,24.9749,5600.0
2005-06-07 10:45:00,38.81,38.81,38.76,38.76,1000.0,24.9749,24.9749,24.9428,24.9428,1000.0
2005-06-07 10:50:00,38.76,38.76,38.71,38.71,3000.0,24.9428,24.9428,24.9106,24.9106,3000.0
2005-06-07 10:55:00,38.76,38.76,38.65,38.7,21000.0,24.9428,24.9428,24.872,24.9041,21000.0
2005-06-07 11:00:00,38.7,38.89,38.7,38.89,12400.0,24.9041,25.0264,24.9041,25.0264,12400.0
2005-06-07 11:05:00,38.89,38.92,38.89,38.91,4600.0,25.0264,25.0457,25.0264,25.0393,4600.0
2005-06-07 11:10:00,38.91,38.91,38.88,38.88,8300.0,25.0393,25.0393,25.02,25.02,8300.0
2005-06-07 11:15:00,38.88,38.88,38.77,38.8,5100.0,25.02,25.02,24.9492,24.9685,5100.0
2005-06-07 11:20:00,38.8,38.8,38.77,38.77,4100.0,24.9685,24.9685,24.9492,24.9492,4100.0
2005-06-07 11:25:00,38.76,38.76,38.61,38.65,10600.0,24.9428,24.9428,24.8462,24.872,10600.0
2005-06-07 11:30:00,38.65,38.7,38.65,38.7,6300.0,24.872,24.9041,24.872,24.9041,6300.0
2005-06-07 11:35:00,38.68,38.69,38.59,38.59,1400.0,24.8913,24.8977,24.8334,24.8334,1400.0
2005-06-07 11:40:00,38.53,38.6,38.5,38.5,6600.0,24.7947,24.8398,24.7754,24.7754,6600.0
2005-06-07 11:45:00,38.57,38.57,38.51,38.52,4900.0,24.8205,24.8205,24.7819,24.7883,4900.0
2005-06-07 11:50:00,38.53,38.58,38.53,38.58,1800.0,24.7947,24.8269,24.7947,24.8269,1800.0
2005-06-07 11:55:00,38.58,38.58,38.55,38.55,1100.0,24.8269,24.8269,24.8076,24.8076,1100.0
2005-06-07 12:00:00,38.57,38.57,38.56,38.57,1700.0,24.8205,24.8205,24.814,24.8205,1700.0
2005-06-07 12:05:00,38.57,38.65,38.57,38.58,8400.0,24.8205,24.872,24.8205,24.8269,8400.0
2005-06-07 12:10:00,38.56,38.57,38.4,38.41,13100.0,24.814,24.8205,24.7111,24.7175,13100.0
2005-06-07 12:15:00,38.41,38.51,38.4,38.47,29800.0,24.7175,24.7819,24.7111,24.7561,29800.0
2005-06-07 12:20:00,38.49,38.54,38.4,38.41,9700.0,24.769,24.8012,24.7111,24.7175,9700.0
2005-06-07 12:25:00,38.44,38.44,38.4,38.41,5100.0,24.7368,24.7368,24.7111,24.7175,5100.0
2005-06-07 12:30:00,38.41,38.42,38.4,38.42,7600.0,24.7175,24.724,24.7111,24.724,7600.0
2005-06-07 12:35:00,38.48,38.48,38.48,38.48,300.0,24.7626,24.7626,24.7626,24.7626,300.0
2005-06-07 12:40:00,38.48,38.49,38.48,38.49,2500.0,24.7626,24.769,24.7626,24.769,2500.0
2005-06-07 12:45:00,38.49,38.6,38.49,38.6,7300.0,24.769,24.8398,24.769,24.8398,7300.0
2005-06-07 12:50:00,38.65,38.66,38.58,38.58,4200.0,24.872,24.8784,24.8269,24.8269,4200.0
2005-06-07 12:55:00,38.6,38.63,38.6,38.63,3800.0,24.8398,24.8591,24.8398,24.8591,3800.0
2005-06-07 13:00:00,38.64,38.65,38.61,38.62,9500.0,24.8655,24.872,24.8462,24.8527,9500.0
2005-06-07 13:05:00,38.62,38.63,38.62,38.63,2100.0,24.8527,24.8591,24.8527,24.8591,2100.0
2005-06-07 13:10:00,38.67,38.7,38.56,38.6,4800.0,24.8848,24.9041,24.814,24.8398,4800.0
2005-06-07 13:15:00,38.59,38.64,38.59,38.64,3900.0,24.8334,24.8655,24.8334,24.8655,3900.0
2005-06-07 13:20:00,38.63,38.63,38.51,38.57,4400.0,24.8591,24.8591,24.7819,24.8205,4400.0
2005-06-07 13:25:00,38.57,38.57,38.42,38.42,3000.0,24.8205,24.8205,24.724,24.724,3000.0
2005-06-07 13:30:00,38.52,38.55,38.52,38.55,600.0,24.7883,24.8076,24.7883,24.8076,600.0
2005-06-07 13:35:00,38.49,38.49,38.44,38.44,300.0,24.769,24.769,24.7368,24.7368,300.0
2005-06-07 13:40:00,38.44,38.47,38.44,38.47,700.0,24.7368,24.7561,24.7368,24.7561,700.0
2005-06-07 13:45:00,38.44,38.44,38.4,38.42,1700.0,24.7368,24.7368,24.7111,24.724,1700.0
2005-06-07 13:50:00,38.42,38.52,38.42,38.46,3700.0,24.724,24.7883,24.724,24.7497,3700.0
2005-06-07 13:55:00,38.44,38.44,38.4,38.41,800.0,24.7368,24.7368,24.7111,24.7175,800.0
2005-06-07 14:00:00,38.41,38.42,38.4,38.4,7400.0,24.7175,24.724,24.7111,24.7111,7400.0
2005-06-07 14:05:00,38.4,38.42,38.4,38.4,4500.0,24.7111,24.724,24.7111,24.7111,4500.0
2005-06-07 14:10:00,38.4,38.4,38.25,38.25,9700.0,24.7111,24.7111,24.6146,24.6146,9700.0
2005-06-07 14:15:00,38.28,38.4,38.28,38.31,11400.0,24.6339,24.7111,24.6339,24.6532,11400.0
2005-06-07 14:20:00,38.31,38.31,38.15,38.3,37100.0,24.6532,24.6532,24.5502,24.6467,37100.0
2005-06-07 14:25:00,38.28,38.28,37.95,38.1,22900.0,24.6339,24.6339,24.4215,24.518,22900.0
2005-06-07 14:30:00,38.1,38.15,38.05,38.06,17300.0,24.518,24.5502,24.4859,24.4923,17300.0
2005-06-07 14:35:00,38.05,38.18,38.05,38.18,10100.0,24.4859,24.5695,24.4859,24.5695,10100.0
2005-06-07 14:40:00,38.13,38.13,38.0,38.01,19900.0,24.5373,24.5373,24.4537,24.4601,19900.0
2005-06-07 14:45:00,38.02,38.05,37.91,37.98,15000.0,24.4665,24.4859,24.3958,24.4408,15000.0
2005-06-07 14:50:00,37.99,37.99,37.79,37.79,17000.0,24.4472,24.4472,24.3185,24.3185,17000.0
2005-06-07 14:55:00,37.75,37.87,37.75,37.78,22900.0,24.2928,24.37,24.2928,24.3121,22900.0
2005-06-07 15:00:00,37.83,37.85,37.79,37.85,11300.0,24.3443,24.3572,24.3185,24.3572,11300.0
2005-06-07 15:05:00,37.85,37.89,37.85,37.89,3700.0,24.3572,24.3829,24.3572,24.3829,3700.0
2005-06-07 15:10:00,37.85,37.9,37.84,37.84,7300.0,24.3572,24.3893,24.3507,24.3507,7300.0
2005-06-07 15:15:00,37.89,37.94,37.86,37.86,15600.0,24.3829,24.4151,24.3636,24.3636,15600.0
2005-06-07 15:20:00,37.86,37.9,37.83,37.86,15100.0,24.3636,24.3893,24.3443,24.3636,15100.0
2005-06-07 15:25:00,37.82,37.91,37.8,37.91,11000.0,24.3378,24.3958,24.325,24.3958,11000.0
2005-06-07 15:30:00,37.91,37.95,37.76,37.76,16500.0,24.3958,24.4215,24.2992,24.2992,16500.0
2005-06-07 15:35:00,37.78,37.8,37.75,37.76,15400.0,24.3121,24.325,24.2928,24.2992,15400.0
2005-06-07 15:40:00,37.76,37.76,37.28,37.46,19300.0,24.2992,24.2992,23.9903,24.1062,19300.0
2005-06-07 15:45:00,37.46,37.56,37.36,37.5,17800.0,24.1062,24.1705,24.0418,24.1319,17800.0
2005-06-07 15:50:00,37.5,37.54,37.3,37.3,20900.0,24.1319,24.1577,24.0032,24.0032,20900.0
2005-06-07 15:55:00,37.3,37.48,37.25,37.48,24800.0,24.0032,24.119,23.971,24.119,24800.0
2005-06-08 09:30:00,37.75,37.9,37.7,37.88,9900.0,24.2928,24.3893,24.2606,24.3765,9900.0
2005-06-08 09:35:00,37.88,37.88,37.62,37.73,4900.0,24.3765,24.3765,24.2091,24.2799,4900.0
2005-06-08 09:40:00,37.79,37.79,37.61,37.61,4000.0,24.3185,24.3185,24.2027,24.2027,4000.0
2005-06-08 09:45:00,37.7,37.7,37.54,37.54,6900.0,24.2606,24.2606,24.1577,24.1577,6900.0
2005-06-08 09:50:00,37.53,37.56,37.42,37.42,20400.0,24.1512,24.1705,24.0804,24.0804,20400.0
2005-06-08 09:55:00,37.42,37.42,37.12,37.12,18800.0,24.0804,24.0804,23.8874,23.8874,18800.0
2005-06-08 10:00:00,37.14,37.19,37.06,37.09,26600.0,23.9003,23.9324,23.8488,23.8681,26600.0
2005-06-08 10:05:00,37.12,37.14,37.12,37.12,12400.0,23.8874,23.9003,23.8874,23.8874,12400.0
2005-06-08 10:10:00,37.12,37.15,37.05,37.1,16600.0,23.8874,23.9067,23.8423,23.8745,16600.0
2005-06-08 10:15:00,37.11,37.24,37.11,37.24,18800.0,23.8809,23.9646,23.8809,23.9646,18800.0
2005-06-08 10:20:00,37.2,37.25,37.16,37.23,3000.0,23.9389,23.971,23.9131,23.9582,3000.0
2005-06-08 10:25:00,37.23,37.23,37.17,37.2,1100.0,23.9582,23.9582,23.9196,23.9389,1100.0
2005-06-08 10:30:00,37.17,37.17,37.05,37.11,3700.0,23.9196,23.9196,23.8423,23.8809,3700.0
2005-06-08 10:35:00,37.17,37.18,37.06,37.07,6700.0,23.9196,23.926,23.8488,23.8552,6700.0
2005-06-08 10:40:00,37.07,37.15,37.07,37.12,3000.0,23.8552,23.9067,23.8552,23.8874,3000.0
2005-06-08 10:45:00,37.1,37.2,37.08,37.19,2500.0,23.8745,23.9389,23.8616,23.9324,2500.0
2005-06-08 10:50:00,37.15,37.15,37.01,37.05,55900.0,23.9067,23.9067,23.8166,23.8423,55900.0
2005-06-08 10:55:00,37.05,37.1,37.05,37.06,35200.0,23.8423,23.8745,23.8423,23.8488,35200.0
2005-06-08 11:00:00,37.06,37.06,37.01,37.02,7600.0,23.8488,23.8488,23.8166,23.823,7600.0
2005-06-08 11:05:00,37.02,37.04,37.01,37.02,1600.0,23.823,23.8359,23.8166,23.823,1600.0
2005-06-08 11:10:00,37.01,37.01,36.8,36.83,34500.0,23.8166,23.8166,23.6815,23.7008,34500.0
2005-06-08 11:15:00,36.88,36.91,36.83,36.83,29600.0,23.7329,23.7522,23.7008,23.7008,29600.0
2005-06-08 11:20:00,36.83,36.88,36.83,36.85,4600.0,23.7008,23.7329,23.7008,23.7136,4600.0
2005-06-08 11:25:00,36.88,36.9,36.83,36.9,1400.0,23.7329,23.7458,23.7008,23.7458,1400.0
2005-06-08 11:30:00,36.83,36.89,36.82,36.82,3800.0,23.7008,23.7394,23.6943,23.6943,3800.0
2005-06-08 11:35:00,36.82,36.82,36.66,36.66,12300.0,23.6943,23.6943,23.5914,23.5914,12300.0
2005-06-08 11:40:00,36.67,36.75,36.67,36.72,3800.0,23.5978,23.6493,23.5978,23.63,3800.0
2005-06-08 11:45:00,36.76,36.85,36.72,36.78,18900.0,23.6557,23.7136,23.63,23.6686,18900.0
2005-06-08 11:50:00,36.78,36.78,36.55,36.56,30300.0,23.6686,23.6686,23.5206,23.527,30300.0
2005-06-08 11:55:00,36.57,36.69,36.51,36.62,51000.0,23.5334,23.6107,23.4948,23.5656,51000.0
2005-06-08 12:00:00,36.58,36.62,36.3,36.61,26700.0,23.5399,23.5656,23.3597,23.5592,26700.0
2005-06-08 12:05:00,36.59,36.62,36.4,36.42,22200.0,23.5463,23.5656,23.424,23.4369,22200.0
2005-06-08 12:10:00,36.42,36.59,36.4,36.59,11800.0,23.4369,23.5463,23.424,23.5463,11800.0
2005-06-08 12:15:00,36.55,36.56,36.4,36.41,13200.0,23.5206,23.527,23.424,23.4305,13200.0
2005-06-08 12:20:00,36.41,36.5,36.38,36.4,15200.0,23.4305,23.4884,23.4112,23.424,15200.0
2005-06-08 12:25:00,36.35,36.4,36.26,36.38,10200.0,23.3919,23.424,23.334,23.4112,10200.0
2005-06-08 12:30:00,36.35,36.61,36.29,36.61,13200.0,23.3919,23.5592,23.3533,23.5592,13200.0
2005-06-08 12:35:00,36.55,37.5,36.54,36.54,7800.0,23.5206,24.1319,23.5141,23.5141,7800.0
2005-06-08 12:40:00,36.64,36.67,36.63,36.63,1800.0,23.5785,23.5978,23.5721,23.5721,1800.0
2005-06-08 12:45:00,36.67,36.69,36.64,36.69,2100.0,23.5978,23.6107,23.5785,23.6107,2100.0
2005-06-08 12:50:00,36.66,36.73,36.63,36.73,4200.0,23.5914,23.6364,23.5721,23.6364,4200.0
2005-06-08 12:55:00,36.71,36.73,36.66,36.73,10600.0,23.6235,23.6364,23.5914,23.6364,10600.0
2005-06-08 13:00:00,36.74,36.74,36.71,36.71,2800.0,23.6428,23.6428,23.6235,23.6235,2800.0
2005-06-08 13:05:00,36.74,36.74,36.7,36.7,3100.0,23.6428,23.6428,23.6171,23.6171,3100.0
2005-06-08 13:10:00,36.7,36.77,36.7,36.77,9100.0,23.6171,23.6622,23.6171,23.6622,9100.0
2005-06-08 13:15:00,36.83,36.88,36.81,36.88,10200.0,23.7008,23.7329,23.6879,23.7329,10200.0
2005-06-08 13:20:00,36.88,36.88,36.86,36.87,5400.0,23.7329,23.7329,23.7201,23.7265,5400.0
2005-06-08 13:25:00,36.87,36.87,36.75,36.81,15400.0,23.7265,23.7265,23.6493,23.6879,15400.0
2005-06-08 13:30:00,36.83,36.83,36.68,36.81,7000.0,23.7008,23.7008,23.6042,23.6879,7000.0
2005-06-08 13:35:00,36.81,36.9,36.81,36.9,800.0,23.6879,23.7458,23.6879,23.7458,800.0
2005-06-08 13:40:00,36.92,36.99,36.92,36.97,12400.0,23.7587,23.8037,23.7587,23.7909,12400.0
2005-06-08 13:45:00,36.98,36.98,36.97,36.97,1700.0,23.7973,23.7973,23.7909,23.7909,1700.0
2005-06-08 13:50:00,36.9,36.9,36.74,36.83,2100.0,23.7458,23.7458,23.6428,23.7008,2100.0
2005-06-08 13:55:00,36.75,36.8,36.7,36.75,4600.0,23.6493,23.6815,23.6171,23.6493,4600.0
2005-06-08 14:00:00,36.73,36.73,36.63,36.68,3500.0,23.6364,23.6364,23.5721,23.6042,3500.0
2005-06-08 14:05:00,36.65,36.66,36.52,36.53,15100.0,23.5849,23.5914,23.5013,23.5077,15100.0
2005-06-08 14:10:00,36.55,36.57,36.45,36.45,4500.0,23.5206,23.5334,23.4562,23.4562,4500.0
2005-06-08 14:15:00,36.46,36.53,36.45,36.53,3400.0,23.4627,23.5077,23.4562,23.5077,3400.0
2005-06-08 14:20:00,36.5,36.59,36.41,36.59,8400.0,23.4884,23.5463,23.4305,23.5463,8400.0
2005-06-08 14:25:00,36.6,36.62,36.59,36.59,600.0,23.5528,23.5656,23.5463,23.5463,600.0
2005-06-08 14:30:00,36.53,36.54,36.44,36.45,8900.0,23.5077,23.5141,23.4498,23.4562,8900.0
2005-06-08 14:35:00,36.45,36.45,36.4,36.41,20800.0,23.4562,23.4562,23.424,23.4305,20800.0
2005-06-08 14:40:00,36.41,36.57,36.41,36.49,29400.0,23.4305,23.5334,23.4305,23.482,29400.0
2005-06-08 14:45:00,36.49,36.49,36.4,36.45,4100.0,23.482,23.482,23.424,23.4562,4100.0
2005-06-08 14:50:00,36.45,36.47,36.45,36.47,14700.0,23.4562,23.4691,23.4562,23.4691,14700.0
2005-06-08 14:55:00,36.47,36.51,36.47,36.51,4900.0,23.4691,23.4948,23.4691,23.4948,4900.0
2005-06-08 15:00:00,36.52,36.6,36.5,36.6,5700.0,23.5013,23.5528,23.4884,23.5528,5700.0
2005-06-08 15:05:00,36.68,36.71,36.68,36.7,9300.0,23.6042,23.6235,23.6042,23.6171,9300.0
2005-06-08 15:10:00,36.7,36.84,36.7,36.76,8100.0,23.6171,23.7072,23.6171,23.6557,8100.0
2005-06-08 15:15:00,36.75,36.79,36.71,36.76,3800.0,23.6493,23.675,23.6235,23.6557,3800.0
2005-06-08 15:20:00,36.76,36.9,36.75,36.83,6600.0,23.6557,23.7458,23.6493,23.7008,6600.0
2005-06-08 15:25:00,36.85,36.88,36.75,36.77,17200.0,23.7136,23.7329,23.6493,23.6622,17200.0
2005-06-08 15:30:00,36.76,36.79,36.75,36.78,3500.0,23.6557,23.675,23.6493,23.6686,3500.0
2005-06-08 15:35:00,36.77,36.79,36.75,36.79,4500.0,23.6622,23.675,23.6493,23.675,4500.0
2005-06-08 15:40:00,36.79,36.97,36.79,36.86,10500.0,23.675,23.7909,23.675,23.7201,10500.0
2005-06-08 15:45:00,36.86,36.9,36.83,36.9,11000.0,23.7201,23.7458,23.7008,23.7458,11000.0
2005-06-08 15:50:00,36.9,36.98,36.86,36.88,18400.0,23.7458,23.7973,23.7201,23.7329,18400.0
2005-06-08 15:55:00,36.87,36.88,36.78,36.87,13700.0,23.7265,23.7329,23.6686,23.7265,13700.0
2005-06-09 09:30:00,36.75,36.75,36.53,36.54,7400.0,23.6493,23.6493,23.5077,23.5141,7400.0
2005-06-09 09:35:00,36.5,36.51,36.4,36.43,6500.0,23.4884,23.4948,23.424,23.4434,6500.0
2005-06-09 09:40:00,36.43,36.55,36.35,36.35,22200.0,23.4434,23.5206,23.3919,23.3919,22200.0
2005-06-09 09:45:00,36.38,36.4,36.31,36.38,3700.0,23.4112,23.424,23.3661,23.4112,3700.0
2005-06-09 09:50:00,36.38,36.45,36.34,36.45,13300.0,23.4112,23.4562,23.3854,23.4562,13300.0
2005-06-09 09:55:00,36.43,36.49,36.43,36.46,5400.0,23.4434,23.482,23.4434,23.4627,5400.0
2005-06-09 10:00:00,36.45,36.5,36.35,36.5,5500.0,23.4562,23.4884,23.3919,23.4884,5500.0
2005-06-09 10:05:00,36.49,36.64,36.43,36.62,34900.0,23.482,23.5785,23.4434,23.5656,34900.0
2005-06-09 10:10:00,36.63,36.63,36.52,36.63,15200.0,23.5721,23.5721,23.5013,23.5721,15200.0
2005-06-09 10:15:00,36.57,36.58,36.4,36.4,5500.0,23.5334,23.5399,23.424,23.424,5500.0
2005-06-09 10:20:00,36.3,36.31,36.2,36.25,31000.0,23.3597,23.3661,23.2953,23.3275,31000.0
2005-06-09 10:25:00,36.25,36.34,36.25,36.32,24100.0,23.3275,23.3854,23.3275,23.3726,24100.0
2005-06-09 10:30:00,36.32,36.44,36.28,36.44,5600.0,23.3726,23.4498,23.3468,23.4498,5600.0
2005-06-09 10:35:00,36.4,36.48,36.4,36.48,4500.0,23.424,23.4755,23.424,23.4755,4500.0
2005-06-09 10:40:00,36.43,36.44,36.4,36.4,1400.0,23.4434,23.4498,23.424,23.424,1400.0
2005-06-09 10:45:00,36.41,36.45,36.38,36.45,7900.0,23.4305,23.4562,23.4112,23.4562,7900.0
2005-06-09 10:50:00,36.45,36.59,36.43,36.59,4800.0,23.4562,23.5463,23.4434,23.5463,4800.0
2005-06-09 10:55:00,36.6,36.6,36.51,36.54,2400.0,23.5528,23.5528,23.4948,23.5141,2400.0
2005-06-09 11:00:00,36.59,36.63,36.54,36.63,5900.0,23.5463,23.5721,23.5141,23.5721,5900.0
2005-06-09 11:05:00,36.64,36.65,36.54,36.65,1700.0,23.5785,23.5849,23.5141,23.5849,1700.0
2005-06-09 11:10:00,36.6,36.6,36.6,36.6,1000.0,23.5528,23.5528,23.5528,23.5528,1000.0
2005-06-09 11:15:00,36.58,36.59,36.58,36.59,2500.0,23.5399,23.5463,23.5399,23.5463,2500.0
2005-06-09 11:20:00,36.55,36.55,36.45,36.54,16900.0,23.5206,23.5206,23.4562,23.5141,16900.0
2005-06-09 11:25:00,36.54,36.54,36.46,36.47,4600.0,23.5141,23.5141,23.4627,23.4691,4600.0
2005-06-09 11:30:00,36.46,36.47,36.46,36.47,2300.0,23.4627,23.4691,23.4627,23.4691,2300.0
2005-06-09 11:35:00,36.47,36.47,36.42,36.42,5600.0,23.4691,23.4691,23.4369,23.4369,5600.0
2005-06-09 11:40:00,36.45,36.55,36.45,36.55,9700.0,23.4562,23.5206,23.4562,23.5206,9700.0
2005-06-09 11:45:00,36.54,36.54,36.53,36.53,1100.0,23.5141,23.5141,23.5077,23.5077,1100.0
2005-06-09 11:50:00,36.54,36.54,36.54,36.54,500.0,23.5141,23.5141,23.5141,23.5141,500.0
2005-06-09 11:55:00,36.52,36.52,36.43,36.47,2200.0,23.5013,23.5013,23.4434,23.4691,2200.0
2005-06-09 12:00:00,36.47,36.47,36.46,36.47,900.0,23.4691,23.4691,23.4627,23.4691,900.0
2005-06-09 12:05:00,36.47,36.49,36.47,36.49,11900.0,23.4691,23.482,23.4691,23.482,11900.0
2005-06-09 12:10:00,36.49,36.49,36.49,36.49,300.0,23.482,23.482,23.482,23.482,300.0
2005-06-09 12:15:00,36.48,36.48,36.47,36.48,6500.0,23.4755,23.4755,23.4691,23.4755,6500.0
2005-06-09 12:20:00,36.44,36.5,36.44,36.5,8600.0,23.4498,23.4884,23.4498,23.4884,8600.0
2005-06-09 12:25:00,36.5,36.61,36.5,36.57,30100.0,23.4884,23.5592,23.4884,23.5334,30100.0
2005-06-09 12:30:00,36.56,36.61,36.55,36.61,21500.0,23.527,23.5592,23.5206,23.5592,21500.0
2005-06-09 12:35:00,36.61,36.85,36.61,36.85,24000.0,23.5592,23.7136,23.5592,23.7136,24000.0
2005-06-09 12:40:00,36.75,36.79,36.62,36.62,4400.0,23.6493,23.675,23.5656,23.5656,4400.0
2005-06-09 12:45:00,36.73,36.75,36.73,36.74,3700.0,23.6364,23.6493,23.6364,23.6428,3700.0
2005-06-09 12:50:00,36.75,36.75,36.71,36.75,2500.0,23.6493,23.6493,23.6235,23.6493,2500.0
2005-06-09 12:55:00,36.75,36.75,36.75,36.75,700.0,23.6493,23.6493,23.6493,23.6493,700.0
2005-06-09 13:00:00,36.8,36.8,36.78,36.79,4300.0,23.6815,23.6815,23.6686,23.675,4300.0
2005-06-09 13:05:00,36.79,36.8,36.73,36.77,7500.0,23.675,23.6815,23.6364,23.6622,7500.0
2005-06-09 13:10:00,36.8,36.83,36.8,36.82,10100.0,23.6815,23.7008,23.6815,23.6943,10100.0
2005-06-09 13:15:00,36.82,36.84,36.76,36.76,16800.0,23.6943,23.7072,23.6557,23.6557,16800.0
2005-06-09 13:20:00,36.75,36.75,36.62,36.62,8000.0,23.6493,23.6493,23.5656,23.5656,8000.0
2005-06-09 13:25:00,36.64,36.64,36.55,36.55,11300.0,23.5785,23.5785,23.5206,23.5206,11300.0
2005-06-09 13:30:00,36.58,36.7,36.58,36.7,10900.0,23.5399,23.6171,23.5399,23.6171,10900.0
2005-06-09 13:35:00,36.7,36.7,36.67,36.67,6100.0,23.6171,23.6171,23.5978,23.5978,6100.0
2005-06-09 13:40:00,36.68,36.78,36.68,36.78,3900.0,23.6042,23.6686,23.6042,23.6686,3900.0
2005-06-09 13:45:00,36.8,36.84,36.79,36.84,5700.0,23.6815,23.7072,23.675,23.7072,5700.0
2005-06-09 13:50:00,36.84,36.84,36.81,36.83,3200.0,23.7072,23.7072,23.6879,23.7008,3200.0
2005-06-09 13:55:00,36.8,36.84,36.72,36.72,5400.0,23.6815,23.7072,23.63,23.63,5400.0
2005-06-09 14:00:00,36.75,36.8,36.75,36.8,3800.0,23.6493,23.6815,23.6493,23.6815,3800.0
2005-06-09 14:05:00,36.8,36.8,36.8,36.8,4600.0,23.6815,23.6815,23.6815,23.6815,4600.0
2005-06-09 14:10:00,36.8,36.83,36.8,36.81,4300.0,23.6815,23.7008,23.6815,23.6879,4300.0
2005-06-09 14:15:00,36.8,36.8,36.71,36.76,4800.0,23.6815,23.6815,23.6235,23.6557,4800.0
2005-06-09 14:20:00,36.72,36.76,36.72,36.75,3700.0,23.63,23.6557,23.63,23.6493,3700.0
2005-06-09 14:25:00,36.75,36.76,36.7,36.7,4100.0,23.6493,23.6557,23.6171,23.6171,4100.0
2005-06-09 14:30:00,36.71,36.72,36.7,36.72,7400.0,23.6235,23.63,23.6171,23.63,7400.0
2005-06-09 14:35:00,36.72,36.75,36.71,36.75,14900.0,23.63,23.6493,23.6235,23.6493,14900.0
2005-06-09 14:40:00,36.75,36.8,36.73,36.74,18600.0,23.6493,23.6815,23.6364,23.6428,18600.0
2005-06-09 14:45:00,36.71,36.8,36.7,36.78,7400.0,23.6235,23.6815,23.6171,23.6686,7400.0
2005-06-09 14:50:00,36.78,36.78,36.77,36.78,6100.0,23.6686,23.6686,23.6622,23.6686,6100.0
2005-06-09 14:55:00,36.77,36.77,36.74,36.75,2000.0,23.6622,23.6622,23.6428,23.6493,2000.0
2005-06-09 15:00:00,36.75,36.75,36.72,36.75,10600.0,23.6493,23.6493,23.63,23.6493,10600.0
2005-06-09 15:05:00,36.75,36.79,36.71,36.71,8800.0,23.6493,23.675,23.6235,23.6235,8800.0
2005-06-09 15:10:00,36.73,36.74,36.7,36.72,5000.0,23.6364,23.6428,23.6171,23.63,5000.0
2005-06-09 15:15:00,36.73,36.75,36.73,36.75,10200.0,23.6364,23.6493,23.6364,23.6493,10200.0
2005-06-09 15:20:00,36.76,36.76,36.75,36.76,4000.0,23.6557,23.6557,23.6493,23.6557,4000.0
2005-06-09 15:25:00,36.75,36.75,36.75,36.75,3000.0,23.6493,23.6493,23.6493,23.6493,3000.0
2005-06-09 15:30:00,36.75,36.75,36.7,36.73,7800.0,23.6493,23.6493,23.6171,23.6364,7800.0
2005-06-09 15:35:00,36.75,36.77,36.74,36.77,8200.0,23.6493,23.6622,23.6428,23.6622,8200.0
2005-06-09 15:40:00,36.77,36.85,36.77,36.85,23100.0,23.6622,23.7136,23.6622,23.7136,23100.0
2005-06-09 15:45:00,36.86,37.2,36.84,37.0,13000.0,23.7201,23.9389,23.7072,23.8102,13000.0
2005-06-09 15:50:00,36.98,37.01,36.91,36.97,15600.0,23.7973,23.8166,23.7522,23.7909,15600.0
2005-06-09 15:55:00,36.97,37.0,36.95,36.95,22000.0,23.7909,23.8102,23.778,23.778,22000.0
2005-06-10 09:30:00,37.2,37.24,37.01,37.16,12300.0,23.9389,23.9646,23.8166,23.9131,12300.0
2005-06-10 09:35:00,37.14,37.24,37.14,37.24,8100.0,23.9003,23.9646,23.9003,23.9646,8100.0
2005-06-10 09:40:00,37.24,37.5,37.24,37.41,9500.0,23.9646,24.1319,23.9646,24.074,9500.0
2005-06-10 09:45:00,37.42,37.5,37.41,37.42,11400.0,24.0804,24.1319,24.074,24.0804,11400.0
2005-06-10 09:50:00,37.41,37.41,37.1,37.2,14300.0,24.074,24.074,23.8745,23.9389,14300.0
2005-06-10 09:55:00,37.2,37.2,37.15,37.16,4300.0,23.9389,23.9389,23.9067,23.9131,4300.0
2005-06-10 10:00:00,37.15,37.15,37.1,37.11,1700.0,23.9067,23.9067,23.8745,23.8809,1700.0
2005-06-10 10:05:00,37.11,37.11,37.08,37.08,3200.0,23.8809,23.8809,23.8616,23.8616,3200.0
2005-06-10 10:10:00,37.03,37.04,37.02,37.02,1400.0,23.8295,23.8359,23.823,23.823,1400.0
2005-06-10 10:15:00,37.04,37.04,37.0,37.01,6500.0,23.8359,23.8359,23.8102,23.8166,6500.0
2005-06-10 10:20:00,37.02,37.1,37.01,37.1,12900.0,23.823,23.8745,23.8166,23.8745,12900.0
2005-06-10 10:25:00,37.07,37.07,37.07,37.07,700.0,23.8552,23.8552,23.8552,23.8552,700.0
2005-06-10 10:30:00,37.02,37.1,37.0,37.09,6700.0,23.823,23.8745,23.8102,23.8681,6700.0
2005-06-10 10:35:00,37.11,37.11,37.09,37.1,1000.0,23.8809,23.8809,23.8681,23.8745,1000.0
2005-06-10 10:40:00,37.09,37.1,37.02,37.08,2500.0,23.8681,23.8745,23.823,23.8616,2500.0
2005-06-10 10:45:00,37.04,37.1,37.04,37.1,3000.0,23.8359,23.8745,23.8359,23.8745,3000.0
2005-06-10 10:50:00,37.1,37.1,37.01,37.04,2400.0,23.8745,23.8745,23.8166,23.8359,2400.0
2005-06-10 10:55:00,37.01,37.1,37.01,37.08,2900.0,23.8166,23.8745,23.8166,23.8616,2900.0
2005-06-10 11:00:00,37.08,37.09,37.05,37.09,4300.0,23.8616,23.8681,23.8423,23.8681,4300.0
2005-06-10 11:05:00,37.09,37.22,37.09,37.22,13400.0,23.8681,23.9517,23.8681,23.9517,13400.0
2005-06-10 11:10:00,37.22,37.25,37.22,37.25,2900.0,23.9517,23.971,23.9517,23.971,2900.0
2005-06-10 11:15:00,37.25,37.25,37.25,37.25,2400.0,23.971,23.971,23.971,23.971,2400.0
2005-06-10 11:20:00,37.25,37.25,37.2,37.2,1600.0,23.971,23.971,23.9389,23.9389,1600.0
2005-06-10 11:25:00,37.25,37.25,37.25,37.25,1400.0,23.971,23.971,23.971,23.971,1400.0
2005-06-10 11:30:00,37.24,37.25,37.24,37.25,200.0,23.9646,23.971,23.9646,23.971,200.0
2005-06-10 11:35:00,37.24,37.25,37.24,37.25,700.0,23.9646,23.971,23.9646,23.971,700.0
2005-06-10 11:40:00,37.25,37.25,37.17,37.2,2600.0,23.971,23.971,23.9196,23.9389,2600.0
2005-06-10 11:45:00,37.2,37.25,37.19,37.2,1900.0,23.9389,23.971,23.9324,23.9389,1900.0
2005-06-10 11:50:00,37.17,37.17,37.05,37.16,10000.0,23.9196,23.9196,23.8423,23.9131,10000.0
2005-06-10 11:55:00,37.16,37.16,37.16,37.16,0.0,23.9131,23.9131,23.9131,23.9131,0.0
2005-06-10 12:00:00,37.16,37.16,37.16,37.16,0.0,23.9131,23.9131,23.9131,23.9131,0.0
2005-06-10 12:05:00,37.15,37.16,37.04,37.16,2000.0,23.9067,23.9131,23.8359,23.9131,2000.0
2005-06-10 12:10:00,37.06,37.15,37.06,37.15,600.0,23.8488,23.9067,23.8488,23.9067,600.0
2005-06-10 12:15:00,37.15,37.15,37.15,37.15,100.0,23.9067,23.9067,23.9067,23.9067,100.0
2005-06-10 12:20:00,37.1,37.15,37.1,37.15,1300.0,23.8745,23.9067,23.8745,23.9067,1300.0
2005-06-10 12:25:00,37.15,37.15,37.07,37.15,2600.0,23.9067,23.9067,23.8552,23.9067,2600.0
2005-06-10 12:30:00,37.11,37.12,37.11,37.12,300.0,23.8809,23.8874,23.8809,23.8874,300.0
2005-06-10 12:35:00,37.12,37.15,37.11,37.15,5500.0,23.8874,23.9067,23.8809,23.9067,5500.0
2005-06-10 12:40:00,37.15,37.17,37.15,37.17,800.0,23.9067,23.9196,23.9067,23.9196,800.0
2005-06-10 12:45:00,37.15,37.15,37.15,37.15,100.0,23.9067,23.9067,23.9067,23.9067,100.0
2005-06-10 12:50:00,37.2,37.2,37.2,37.2,11000.0,23.9389,23.9389,23.9389,23.9389,11000.0
2005-06-10 12:55:00,37.18,37.18,37.16,37.16,900.0,23.926,23.926,23.9131,23.9131,900.0
2005-06-10 13:00:00,37.19,37.2,37.19,37.2,6700.0,23.9324,23.9389,23.9324,23.9389,6700.0
2005-06-10 13:05:00,37.2,37.2,37.06,37.15,18500.0,23.9389,23.9389,23.8488,23.9067,18500.0
2005-06-10 13:10:00,37.15,37.15,37.15,37.15,0.0,23.9067,23.9067,23.9067,23.9067,0.0
2005-06-10 13:15:00,37.15,37.15,37.15,37.15,400.0,23.9067,23.9067,23.9067,23.9067,400.0
2005-06-10 13:20:00,37.15,37.16,37.15,37.16,700.0,23.9067,23.9131,23.9067,23.9131,700.0
2005-06-10 13:25:00,37.2,37.22,37.15,37.15,900.0,23.9389,23.9517,23.9067,23.9067,900.0
2005-06-10 13:30:00,37.2,37.2,37.2,37.2,200.0,23.9389,23.9389,23.9389,23.9389,200.0
2005-06-10 13:35:00,37.2,37.2,37.18,37.2,800.0,23.9389,23.9389,23.926,23.9389,800.0
2005-06-10 13:40:00,37.2,37.2,37.2,37.2,500.0,23.9389,23.9389,23.9389,23.9389,500.0
2005-06-10 13:45:00,37.2,37.23,37.19,37.2,1300.0,23.9389,23.9582,23.9324,23.9389,1300.0
2005-06-10 13:50:00,37.22,37.25,37.22,37.25,2000.0,23.9517,23.971,23.9517,23.971,2000.0
2005-06-10 13:55:00,37.25,37.25,37.21,37.24,6500.0,23.971,23.971,23.9453,23.9646,6500.0
2005-06-10 14:00:00,37.24,37.27,37.24,37.26,3400.0,23.9646,23.9839,23.9646,23.9775,3400.0
2005-06-10 14:05:00,37.26,37.27,37.25,37.26,2400.0,23.9775,23.9839,23.971,23.9775,2400.0
2005-06-10 14:10:00,37.25,37.26,37.25,37.26,1200.0,23.971,23.9775,23.971,23.9775,1200.0
2005-06-10 14:15:00,37.26,37.3,37.26,37.3,6600.0,23.9775,24.0032,23.9775,24.0032,6600.0
2005-06-10 14:20:00,37.35,37.38,37.35,37.38,2000.0,24.0354,24.0547,24.0354,24.0547,2000.0
2005-06-10 14:25:00,37.37,37.38,37.26,37.27,6500.0,24.0483,24.0547,23.9775,23.9839,6500.0
2005-06-10 14:30:00,37.27,37.29,37.2,37.2,20400.0,23.9839,23.9968,23.9389,23.9389,20400.0
2005-06-10 14:35:00,37.21,37.23,37.18,37.22,4200.0,23.9453,23.9582,23.926,23.9517,4200.0
2005-06-10 14:40:00,37.22,37.22,37.2,37.2,4000.0,23.9517,23.9517,23.9389,23.9389,4000.0
2005-06-10 14:45:00,37.19,37.23,37.11,37.17,10800.0,23.9324,23.9582,23.8809,23.9196,10800.0
2005-06-10 14:50:00,37.13,37.15,37.07,37.1,9200.0,23.8938,23.9067,23.8552,23.8745,9200.0
2005-06-10 14:55:00,37.06,37.1,37.06,37.1,800.0,23.8488,23.8745,23.8488,23.8745,800.0
2005-06-10 15:00:00,37.1,37.11,37.1,37.11,8800.0,23.8745,23.8809,23.8745,23.8809,8800.0
2005-06-10 15:05:00,37.11,37.14,37.11,37.14,1900.0,23.8809,23.9003,23.8809,23.9003,1900.0
2005-06-10 15:10:00,37.15,37.2,37.15,37.2,2800.0,23.9067,23.9389,23.9067,23.9389,2800.0
2005-06-10 15:15:00,37.2,37.29,37.18,37.19,8300.0,23.9389,23.9968,23.926,23.9324,8300.0
2005-06-10 15:20:00,37.22,37.22,37.19,37.2,1700.0,23.9517,23.9517,23.9324,23.9389,1700.0
2005-06-10 15:25:00,37.24,37.26,37.23,37.26,5800.0,23.9646,23.9775,23.9582,23.9775,5800.0
2005-06-10 15:30:00,37.29,37.39,37.29,37.39,1400.0,23.9968,24.0611,23.9968,24.0611,1400.0
2005-06-10 15:35:00,37.35,37.35,37.3,37.31,2700.0,24.0354,24.0354,24.0032,24.0097,2700.0
2005-06-10 15:40:00,37.31,37.31,37.12,37.13,7000.0,24.0097,24.0097,23.8874,23.8938,7000.0
2005-06-10 15:45:00,37.11,37.18,37.11,37.14,7500.0,23.8809,23.926,23.8809,23.9003,7500.0
2005-06-10 15:50:00,37.14,37.14,37.1,37.1,22200.0,23.9003,23.9003,23.8745,23.8745,22200.0
2005-06-10 15:55:00,37.16,37.2,37.04,37.17,12900.0,23.9131,23.9389,23.8359,23.9196,12900.0
2005-06-13 09:30:00,37.2,37.27,37.2,37.22,12900.0,23.9389,23.9839,23.9389,23.9517,12900.0
2005-06-13 09:35:00,37.29,37.63,37.29,37.6,23400.0,23.9968,24.2156,23.9968,24.1963,23400.0
2005-06-13 09:40:00,37.59,37.59,37.2,37.32,12500.0,24.1898,24.1898,23.9389,24.0161,12500.0
2005-06-13 09:45:00,37.32,37.4,37.21,37.3,16900.0,24.0161,24.0676,23.9453,24.0032,16900.0
2005-06-13 09:50:00,37.35,37.35,37.28,37.32,1500.0,24.0354,24.0354,23.9903,24.0161,1500.0
2005-06-13 09:55:00,37.35,37.35,37.25,37.25,6700.0,24.0354,24.0354,23.971,23.971,6700.0
2005-06-13 10:00:00,37.22,37.35,37.22,37.27,3600.0,23.9517,24.0354,23.9517,23.9839,3600.0
2005-06-13 10:05:00,37.23,37.3,37.2,37.2,10700.0,23.9582,24.0032,23.9389,23.9389,10700.0
2005-06-13 10:10:00,37.23,37.27,37.23,37.27,4000.0,23.9582,23.9839,23.9582,23.9839,4000.0
2005-06-13 10:15:00,37.27,37.28,37.25,37.26,4700.0,23.9839,23.9903,23.971,23.9775,4700.0
2005-06-13 10:20:00,37.27,37.27,37.27,37.27,400.0,23.9839,23.9839,23.9839,23.9839,400.0
2005-06-13 10:25:00,37.27,37.27,37.26,37.26,1900.0,23.9839,23.9839,23.9775,23.9775,1900.0
2005-06-13 10:30:00,37.27,37.33,37.26,37.31,6400.0,23.9839,24.0225,23.9775,24.0097,6400.0
2005-06-13 10:35:00,37.31,37.35,37.31,37.35,4300.0,24.0097,24.0354,24.0097,24.0354,4300.0
2005-06-13 10:40:00,37.35,37.35,37.35,37.35,1700.0,24.0354,24.0354,24.0354,24.0354,1700.0
2005-06-13 10:45:00,37.35,37.37,37.35,37.37,2400.0,24.0354,24.0483,24.0354,24.0483,2400.0
2005-06-13 10:50:00,37.37,37.44,37.36,37.43,2100.0,24.0483,24.0933,24.0418,24.0869,2100.0
2005-06-13 10:55:00,37.43,37.65,37.43,37.6,3500.0,24.0869,24.2284,24.0869,24.1963,3500.0
2005-06-13 11:00:00,37.59,37.59,37.59,37.59,1100.0,24.1898,24.1898,24.1898,24.1898,1100.0
2005-06-13 11:05:00,37.6,37.6,37.6,37.6,700.0,24.1963,24.1963,24.1963,24.1963,700.0
2005-06-13 11:10:00,37.6,37.6,37.35,37.4,3600.0,24.1963,24.1963,24.0354,24.0676,3600.0
2005-06-13 11:15:00,37.4,37.5,37.4,37.5,1900.0,24.0676,24.1319,24.0676,24.1319,1900.0
2005-06-13 11:20:00,37.5,37.5,37.5,37.5,9700.0,24.1319,24.1319,24.1319,24.1319,9700.0
2005-06-13 11:25:00,37.45,37.46,37.41,37.46,600.0,24.0997,24.1062,24.074,24.1062,600.0
2005-06-13 11:30:00,37.46,37.46,37.46,37.46,0.0,24.1062,24.1062,24.1062,24.1062,0.0
2005-06-13 11:35:00,37.48,37.5,37.48,37.5,2800.0,24.119,24.1319,24.119,24.1319,2800.0
2005-06-13 11:40:00,37.5,37.5,37.48,37.48,9300.0,24.1319,24.1319,24.119,24.119,9300.0
2005-06-13 11:45:00,37.48,37.48,37.48,37.48,0.0,24.119,24.119,24.119,24.119,0.0
2005-06-13 11:50:00,37.42,37.42,37.41,37.42,2600.0,24.0804,24.0804,24.074,24.0804,2600.0
2005-06-13 11:55:00,37.43,37.45,37.42,37.45,2400.0,24.0869,24.0997,24.0804,24.0997,2400.0
2005-06-13 12:00:00,37.42,37.45,37.41,37.41,2500.0,24.0804,24.0997,24.074,24.074,2500.0
2005-06-13 12:05:00,37.41,37.43,37.41,37.43,1900.0,24.074,24.0869,24.074,24.0869,1900.0
2005-06-13 12:10:00,37.49,37.5,37.48,37.5,3600.0,24.1255,24.1319,24.119,24.1319,3600.0
2005-06-13 12:15:00,37.49,37.5,37.49,37.5,10000.0,24.1255,24.1319,24.1255,24.1319,10000.0
2005-06-13 12:20:00,37.5,37.5,37.5,37.5,29600.0,24.1319,24.1319,24.1319,24.1319,29600.0
2005-06-13 12:25:00,37.5,37.51,37.5,37.51,1000.0,24.1319,24.1384,24.1319,24.1384,1000.0
2005-06-13 12:30:00,37.51,37.51,37.5,37.5,500.0,24.1384,24.1384,24.1319,24.1319,500.0
2005-06-13 12:35:00,37.47,37.5,37.47,37.5,6600.0,24.1126,24.1319,24.1126,24.1319,6600.0
2005-06-13 12:40:00,37.5,37.52,37.5,37.52,5000.0,24.1319,24.1448,24.1319,24.1448,5000.0
2005-06-13 12:45:00,37.53,37.55,37.52,37.52,7000.0,24.1512,24.1641,24.1448,24.1448,7000.0
2005-06-13 12:50:00,37.53,37.58,37.53,37.58,4000.0,24.1512,24.1834,24.1512,24.1834,4000.0
2005-06-13 12:55:00,37.58,37.58,37.55,37.55,3100.0,24.1834,24.1834,24.1641,24.1641,3100.0
2005-06-13 13:00:00,37.55,37.55,37.55,37.55,800.0,24.1641,24.1641,24.1641,24.1641,800.0
2005-06-13 13:05:00,37.56,37.56,37.55,37.55,11200.0,24.1705,24.1705,24.1641,24.1641,11200.0
2005-06-13 13:10:00,37.53,37.53,37.53,37.53,100.0,24.1512,24.1512,24.1512,24.1512,100.0
2005-06-13 13:15:00,37.54,37.55,37.52,37.55,11700.0,24.1577,24.1641,24.1448,24.1641,11700.0
2005-06-13 13:20:00,37.56,37.56,37.5,37.5,9000.0,24.1705,24.1705,24.1319,24.1319,9000.0
2005-06-13 13:25:00,37.51,37.54,37.51,37.54,13700.0,24.1384,24.1577,24.1384,24.1577,13700.0
2005-06-13 13:30:00,37.54,37.54,37.5,37.51,32800.0,24.1577,24.1577,24.1319,24.1384,32800.0
2005-06-13 13:35:00,37.51,37.51,37.51,37.51,200.0,24.1384,24.1384,24.1384,24.1384,200.0
2005-06-13 13:40:00,37.52,37.52,37.52,37.52,1400.0,24.1448,24.1448,24.1448,24.1448,1400.0
2005-06-13 13:45:00,37.52,37.52,37.52,37.52,1300.0,24.1448,24.1448,24.1448,24.1448,1300.0
2005-06-13 13:50:00,37.49,37.49,37.48,37.48,2000.0,24.1255,24.1255,24.119,24.119,2000.0
2005-06-13 13:55:00,37.43,37.43,37.41,37.41,5400.0,24.0869,24.0869,24.074,24.074,5400.0
2005-06-13 14:00:00,37.41,37.45,37.41,37.45,2800.0,24.074,24.0997,24.074,24.0997,2800.0
2005-06-13 14:05:00,37.44,37.46,37.44,37.45,600.0,24.0933,24.1062,24.0933,24.0997,600.0
2005-06-13 14:10:00,37.45,37.45,37.45,37.45,0.0,24.0997,24.0997,24.0997,24.0997,0.0
2005-06-13 14:15:00,37.45,37.46,37.45,37.46,1200.0,24.0997,24.1062,24.0997,24.1062,1200.0
2005-06-13 14:20:00,37.45,37.46,37.45,37.46,300.0,24.0997,24.1062,24.0997,24.1062,300.0
2005-06-13 14:25:00,37.46,37.47,37.46,37.47,1000.0,24.1062,24.1126,24.1062,24.1126,1000.0
2005-06-13 14:30:00,37.46,37.48,37.46,37.48,4600.0,24.1062,24.119,24.1062,24.119,4600.0
2005-06-13 14:35:00,37.5,37.5,37.44,37.44,10100.0,24.1319,24.1319,24.0933,24.0933,10100.0
2005-06-13 14:40:00,37.43,37.44,37.43,37.44,1200.0,24.0869,24.0933,24.0869,24.0933,1200.0
2005-06-13 14:45:00,37.44,37.45,37.44,37.45,8300.0,24.0933,24.0997,24.0933,24.0997,8300.0
2005-06-13 14:50:00,37.45,37.5,37.45,37.5,2300.0,24.0997,24.1319,24.0997,24.1319,2300.0
2005-06-13 14:55:00,37.47,37.48,37.42,37.46,2700.0,24.1126,24.119,24.0804,24.1062,2700.0
2005-06-13 15:00:00,37.45,37.46,37.45,37.46,2300.0,24.0997,24.1062,24.0997,24.1062,2300.0
2005-06-13 15:05:00,37.45,37.45,37.43,37.44,5700.0,24.0997,24.0997,24.0869,24.0933,5700.0
2005-06-13 15:10:00,37.42,37.46,37.42,37.46,3800.0,24.0804,24.1062,24.0804,24.1062,3800.0
2005-06-13 15:15:00,37.42,37.46,37.42,37.45,900.0,24.0804,24.1062,24.0804,24.0997,900.0
2005-06-13 15:20:00,37.45,37.5,37.45,37.5,6000.0,24.0997,24.1319,24.0997,24.1319,6000.0
2005-06-13 15:25:00,37.5,37.83,37.46,37.65,9300.0,24.1319,24.3443,24.1062,24.2284,9300.0
2005-06-13 15:30:00,37.7,37.73,37.52,37.59,37700.0,24.2606,24.2799,24.1448,24.1898,37700.0
2005-06-13 15:35:00,37.58,37.61,37.46,37.46,10900.0,24.1834,24.2027,24.1062,24.1062,10900.0
2005-06-13 15:40:00,37.45,37.49,37.44,37.49,9300.0,24.0997,24.1255,24.0933,24.1255,9300.0
2005-06-13 15:45:00,37.45,37.48,37.45,37.45,7000.0,24.0997,24.119,24.0997,24.0997,7000.0
2005-06-13 15:50:00,37.46,37.47,37.44,37.45,13000.0,24.1062,24.1126,24.0933,24.0997,13000.0
2005-06-13 15:55:00,37.45,37.5,37.45,37.5,15100.0,24.0997,24.1319,24.0997,24.1319,15100.0
2005-06-14 09:30:00,37.65,37.85,37.65,37.85,7500.0,24.2284,24.3572,24.2284,24.3572,7500.0
2005-06-14 09:35:00,37.85,37.85,37.73,37.73,2400.0,24.3572,24.3572,24.2799,24.2799,2400.0
2005-06-14 09:40:00,37.74,37.9,37.71,37.9,2000.0,24.2864,24.3893,24.2671,24.3893,2000.0
2005-06-14 09:45:00,37.9,38.01,37.9,38.01,4400.0,24.3893,24.4601,24.3893,24.4601,4400.0
2005-06-14 09:50:00,38.01,38.05,37.99,38.05,5500.0,24.4601,24.4859,24.4472,24.4859,5500.0
2005-06-14 09:55:00,38.1,38.25,38.06,38.25,7200.0,24.518,24.6146,24.4923,24.6146,7200.0
2005-06-14 10:00:00,38.25,38.37,38.23,38.31,22200.0,24.6146,24.6918,24.6017,24.6532,22200.0
2005-06-14 10:05:00,38.32,38.32,38.15,38.16,9200.0,24.6596,24.6596,24.5502,24.5566,9200.0
2005-06-14 10:10:00,38.17,38.17,38.01,38.05,3400.0,24.5631,24.5631,24.4601,24.4859,3400.0
2005-06-14 10:15:00,38.05,38.14,38.05,38.05,4900.0,24.4859,24.5438,24.4859,24.4859,4900.0
2005-06-14 10:20:00,38.02,38.03,38.0,38.0,6000.0,24.4665,24.473,24.4537,24.4537,6000.0
2005-06-14 10:25:00,38.0,38.0,37.96,38.0,700.0,24.4537,24.4537,24.4279,24.4537,700.0
2005-06-14 10:30:00,37.96,37.97,37.76,37.78,8500.0,24.4279,24.4344,24.2992,24.3121,8500.0
2005-06-14 10:35:00,37.78,37.9,37.76,37.85,4000.0,24.3121,24.3893,24.2992,24.3572,4000.0
2005-06-14 10:40:00,37.86,37.9,37.81,37.81,3600.0,24.3636,24.3893,24.3314,24.3314,3600.0
2005-06-14 10:45:00,37.83,37.87,37.83,37.87,1400.0,24.3443,24.37,24.3443,24.37,1400.0
2005-06-14 10:50:00,37.88,37.89,37.85,37.85,1500.0,24.3765,24.3829,24.3572,24.3572,1500.0
2005-06-14 10:55:00,37.82,37.82,37.82,37.82,100.0,24.3378,24.3378,24.3378,24.3378,100.0
2005-06-14 11:00:00,37.82,37.83,37.81,37.81,2000.0,24.3378,24.3443,24.3314,24.3314,2000.0
2005-06-14 11:05:00,37.81,37.82,37.81,37.82,4800.0,24.3314,24.3378,24.3314,24.3378,4800.0
2005-06-14 11:10:00,37.86,38.0,37.86,38.0,10900.0,24.3636,24.4537,24.3636,24.4537,10900.0
2005-06-14 11:15:00,38.01,38.02,38.01,38.02,2300.0,24.4601,24.4665,24.4601,24.4665,2300.0
2005-06-14 11:20:00,38.02,38.02,37.95,37.95,600.0,24.4665,24.4665,24.4215,24.4215,600.0
2005-06-14 11:25:00,37.95,37.96,37.95,37.96,900.0,24.4215,24.4279,24.4215,24.4279,900.0
2005-06-14 11:30:00,37.93,37.93,37.88,37.88,1400.0,24.4086,24.4086,24.3765,24.3765,1400.0
2005-06-14 11:35:00,37.86,37.98,37.86,37.96,4400.0,24.3636,24.4408,24.3636,24.4279,4400.0
2005-06-14 11:40:00,37.96,37.99,37.95,37.99,4700.0,24.4279,24.4472,24.4215,24.4472,4700.0
2005-06-14 11:45:00,38.0,38.05,37.99,38.05,5300.0,24.4537,24.4859,24.4472,24.4859,5300.0
2005-06-14 11:50:00,38.05,38.1,38.05,38.1,1500.0,24.4859,24.518,24.4859,24.518,1500.0
2005-06-14 11:55:00,38.1,38.16,38.1,38.16,1100.0,24.518,24.5566,24.518,24.5566,1100.0
2005-06-14 12:00:00,38.16,38.16,38.16,38.16,600.0,24.5566,24.5566,24.5566,24.5566,600.0
2005-06-14 12:05:00,38.16,38.16,38.12,38.13,1400.0,24.5566,24.5566,24.5309,24.5373,1400.0
2005-06-14 12:10:00,38.13,38.25,38.12,38.24,25600.0,24.5373,24.6146,24.5309,24.6081,25600.0
2005-06-14 12:15:00,38.24,38.24,38.07,38.11,7600.0,24.6081,24.6081,24.4987,24.5245,7600.0
2005-06-14 12:20:00,38.14,38.22,38.14,38.22,7400.0,24.5438,24.5953,24.5438,24.5953,7400.0
2005-06-14 12:25:00,38.22,38.24,38.22,38.24,1200.0,24.5953,24.6081,24.5953,24.6081,1200.0
2005-06-14 12:30:00,38.24,38.24,38.23,38.23,800.0,24.6081,24.6081,24.6017,24.6017,800.0
2005-06-14 12:35:00,38.23,38.38,38.22,38.37,39100.0,24.6017,24.6982,24.5953,24.6918,39100.0
2005-06-14 12:40:00,38.37,38.5,38.37,38.5,28400.0,24.6918,24.7754,24.6918,24.7754,28400.0
2005-06-14 12:45:00,38.51,38.51,38.49,38.49,4200.0,24.7819,24.7819,24.769,24.769,4200.0
2005-06-14 12:50:00,38.4,38.47,38.37,38.46,2800.0,24.7111,24.7561,24.6918,24.7497,2800.0
2005-06-14 12:55:00,38.47,38.47,38.47,38.47,2200.0,24.7561,24.7561,24.7561,24.7561,2200.0
2005-06-14 13:00:00,38.47,38.51,38.47,38.51,6600.0,24.7561,24.7819,24.7561,24.7819,6600.0
2005-06-14 13:05:00,38.52,38.6,38.51,38.6,7400.0,24.7883,24.8398,24.7819,24.8398,7400.0
2005-06-14 13:10:00,38.6,38.6,38.51,38.56,3500.0,24.8398,24.8398,24.7819,24.814,3500.0
2005-06-14 13:15:00,38.51,38.71,38.51,38.71,15100.0,24.7819,24.9106,24.7819,24.9106,15100.0
2005-06-14 13:20:00,38.66,38.97,38.66,38.9,34400.0,24.8784,25.0779,24.8784,25.0328,34400.0
2005-06-14 13:25:00,38.9,38.95,38.76,38.82,26500.0,25.0328,25.065,24.9428,24.9814,26500.0
2005-06-14 13:30:00,38.83,38.94,38.83,38.88,12300.0,24.9878,25.0586,24.9878,25.02,12300.0
2005-06-14 13:35:00,38.88,38.92,38.88,38.9,3700.0,25.02,25.0457,25.02,25.0328,3700.0
2005-06-14 13:40:00,38.91,39.0,38.89,39.0,34600.0,25.0393,25.0972,25.0264,25.0972,34600.0
2005-06-14 13:45:00,39.0,39.37,38.87,39.35,79600.0,25.0972,25.3353,25.0135,25.3224,79600.0
2005-06-14 13:50:00,39.35,39.5,39.34,39.5,48800.0,25.3224,25.419,25.316,25.419,48800.0
2005-06-14 13:55:00,39.52,39.52,39.15,39.15,25400.0,25.4318,25.4318,25.1937,25.1937,25400.0
2005-06-14 14:00:00,39.25,39.28,39.16,39.2,11200.0,25.2581,25.2774,25.2002,25.2259,11200.0
2005-06-14 14:05:00,39.2,39.26,39.2,39.26,16600.0,25.2259,25.2645,25.2259,25.2645,16600.0
2005-06-14 14:10:00,39.23,39.45,39.23,39.45,8700.0,25.2452,25.3868,25.2452,25.3868,8700.0
2005-06-14 14:15:00,39.45,39.45,39.31,39.31,10800.0,25.3868,25.3868,25.2967,25.2967,10800.0
2005-06-14 14:20:00,39.31,39.37,39.06,39.37,29900.0,25.2967,25.3353,25.1358,25.3353,29900.0
2005-06-14 14:25:00,39.37,39.4,39.27,39.28,4700.0,25.3353,25.3546,25.2709,25.2774,4700.0
2005-06-14 14:30:00,39.32,39.41,39.28,39.41,9600.0,25.3031,25.361,25.2774,25.361,9600.0
2005-06-14 14:35:00,39.42,39.42,39.3,39.31,7600.0,25.3675,25.3675,25.2903,25.2967,7600.0
2005-06-14 14:40:00,39.3,39.31,39.11,39.14,12700.0,25.2903,25.2967,25.168,25.1873,12700.0
2005-06-14 14:45:00,39.13,39.35,39.13,39.29,9400.0,25.1809,25.3224,25.1809,25.2838,9400.0
2005-06-14 14:50:00,39.29,39.35,39.18,39.35,12600.0,25.2838,25.3224,25.213,25.3224,12600.0
2005-06-14 14:55:00,39.3,39.32,39.25,39.32,7000.0,25.2903,25.3031,25.2581,25.3031,7000.0
2005-06-14 15:00:00,39.32,39.37,39.17,39.28,10700.0,25.3031,25.3353,25.2066,25.2774,10700.0
2005-06-14 15:05:00,39.25,39.3,39.22,39.25,13000.0,25.2581,25.2903,25.2388,25.2581,13000.0
2005-06-14 15:10:00,39.25,39.25,39.19,39.23,2700.0,25.2581,25.2581,25.2195,25.2452,2700.0
2005-06-14 15:15:00,39.22,39.22,38.99,38.99,15100.0,25.2388,25.2388,25.0908,25.0908,15100.0
2005-06-14 15:20:00,38.99,39.1,38.94,39.05,57000.0,25.0908,25.1615,25.0586,25.1294,57000.0
2005-06-14 15:25:00,39.09,39.09,39.08,39.09,4600.0,25.1551,25.1551,25.1487,25.1551,4600.0
2005-06-14 15:30:00,39.09,39.1,39.03,39.03,41400.0,25.1551,25.1615,25.1165,25.1165,41400.0
2005-06-14 15:35:00,39.04,39.06,39.02,39.06,15800.0,25.1229,25.1358,25.1101,25.1358,15800.0
2005-06-14 15:40:00,39.06,39.19,39.05,39.19,9500.0,25.1358,25.2195,25.1294,25.2195,9500.0
2005-06-14 15:45:00,39.13,39.14,39.03,39.1,13100.0,25.1809,25.1873,25.1165,25.1615,13100.0
2005-06-14 15:50:00,39.11,39.14,39.07,39.09,11000.0,25.168,25.1873,25.1422,25.1551,11000.0
2005-06-14 15:55:00,39.08,39.15,39.07,39.13,15300.0,25.1487,25.1937,25.1422,25.1809,15300.0
2005-06-15 09:30:00,39.23,39.4,39.21,39.38,24400.0,25.2452,25.3546,25.2323,25.3417,24400.0
2005-06-15 09:35:00,39.33,39.35,38.95,38.95,24800.0,25.3096,25.3224,25.065,25.065,24800.0
2005-06-15 09:40:00,38.9,39.18,38.85,38.97,14500.0,25.0328,25.213,25.0007,25.0779,14500.0
2005-06-15 09:45:00,38.85,39.1,38.85,39.09,24700.0,25.0007,25.1615,25.0007,25.1551,24700.0
2005-06-15 09:50:00,38.95,39.07,38.87,38.87,11000.0,25.065,25.1422,25.0135,25.0135,11000.0
2005-06-15 09:55:00,38.96,38.96,38.9,38.9,3600.0,25.0715,25.0715,25.0328,25.0328,3600.0
2005-06-15 10:00:00,38.9,38.95,38.9,38.92,1600.0,25.0328,25.065,25.0328,25.0457,1600.0
2005-06-15 10:05:00,38.91,38.93,38.91,38.93,3500.0,25.0393,25.0521,25.0393,25.0521,3500.0
2005-06-15 10:10:00,38.92,38.92,38.85,38.85,24200.0,25.0457,25.0457,25.0007,25.0007,24200.0
2005-06-15 10:15:00,38.8,38.83,38.76,38.83,14100.0,24.9685,24.9878,24.9428,24.9878,14100.0
2005-06-15 10:20:00,38.8,38.85,38.8,38.85,3400.0,24.9685,25.0007,24.9685,25.0007,3400.0
2005-06-15 10:25:00,38.85,38.85,38.75,38.78,21200.0,25.0007,25.0007,24.9363,24.9556,21200.0
2005-06-15 10:30:00,38.76,38.76,38.65,38.75,27300.0,24.9428,24.9428,24.872,24.9363,27300.0
2005-06-15 10:35:00,38.72,38.77,38.72,38.75,6400.0,24.917,24.9492,24.917,24.9363,6400.0
2005-06-15 10:40:00,38.75,38.76,38.61,38.61,128800.0,24.9363,24.9428,24.8462,24.8462,128800.0
2005-06-15 10:45:00,38.61,38.61,38.39,38.42,32500.0,24.8462,24.8462,24.7046,24.724,32500.0
2005-06-15 10:50:00,38.44,38.6,38.42,38.43,19100.0,24.7368,24.8398,24.724,24.7304,19100.0
2005-06-15 10:55:00,38.44,38.58,38.44,38.53,30200.0,24.7368,24.8269,24.7368,24.7947,30200.0
2005-06-15 11:00:00,38.54,38.56,38.4,38.41,49100.0,24.8012,24.814,24.7111,24.7175,49100.0
2005-06-15 11:05:00,38.43,38.5,38.4,38.49,27500.0,24.7304,24.7754,24.7111,24.769,27500.0
2005-06-15 11:10:00,38.49,38.5,38.36,38.41,8600.0,24.769,24.7754,24.6853,24.7175,8600.0
2005-06-15 11:15:00,38.43,38.43,38.38,38.42,3400.0,24.7304,24.7304,24.6982,24.724,3400.0
2005-06-15 11:20:00,38.43,38.44,38.43,38.43,5400.0,24.7304,24.7368,24.7304,24.7304,5400.0
2005-06-15 11:25:00,38.43,38.44,38.43,38.44,3900.0,24.7304,24.7368,24.7304,24.7368,3900.0
2005-06-15 11:30:00,38.45,38.5,38.45,38.47,8400.0,24.7433,24.7754,24.7433,24.7561,8400.0
2005-06-15 11:35:00,38.49,38.49,38.47,38.49,7300.0,24.769,24.769,24.7561,24.769,7300.0
2005-06-15 11:40:00,38.49,38.49,38.45,38.47,18500.0,24.769,24.769,24.7433,24.7561,18500.0
2005-06-15 11:45:00,38.47,38.47,38.4,38.41,9000.0,24.7561,24.7561,24.7111,24.7175,9000.0
2005-06-15 11:50:00,38.42,38.45,38.4,38.4,4900.0,24.724,24.7433,24.7111,24.7111,4900.0
2005-06-15 11:55:00,38.45,38.49,38.43,38.44,3400.0,24.7433,24.769,24.7304,24.7368,3400.0
2005-06-15 12:00:00,38.49,38.49,38.37,38.42,7100.0,24.769,24.769,24.6918,24.724,7100.0
2005-06-15 12:05:00,38.45,38.45,38.4,38.45,13800.0,24.7433,24.7433,24.7111,24.7433,13800.0
2005-06-15 12:10:00,38.43,38.48,38.4,38.41,6300.0,24.7304,24.7626,24.7111,24.7175,6300.0
2005-06-15 12:15:00,38.41,38.44,38.38,38.44,10900.0,24.7175,24.7368,24.6982,24.7368,10900.0
2005-06-15 12:20:00,38.39,38.45,38.39,38.45,4600.0,24.7046,24.7433,24.7046,24.7433,4600.0
2005-06-15 12:25:00,38.45,38.45,38.4,38.44,3500.0,24.7433,24.7433,24.7111,24.7368,3500.0
2005-06-15 12:30:00,38.41,38.43,38.4,38.43,9300.0,24.7175,24.7304,24.7111,24.7304,9300.0
2005-06-15 12:35:00,38.38,38.43,38.38,38.38,30100.0,24.6982,24.7304,24.6982,24.6982,30100.0
2005-06-15 12:40:00,38.43,38.43,38.42,38.42,300.0,24.7304,24.7304,24.724,24.724,300.0
2005-06-15 12:45:00,38.41,38.41,38.39,38.39,2800.0,24.7175,24.7175,24.7046,24.7046,2800.0
2005-06-15 12:50:00,38.4,38.44,38.39,38.4,4100.0,24.7111,24.7368,24.7046,24.7111,4100.0
2005-06-15 12:55:00,38.41,38.41,38.41,38.41,400.0,24.7175,24.7175,24.7175,24.7175,400.0
2005-06-15 13:00:00,38.4,38.44,38.4,38.43,1600.0,24.7111,24.7368,24.7111,24.7304,1600.0
2005-06-15 13:05:00,38.43,38.45,38.39,38.43,15300.0,24.7304,24.7433,24.7046,24.7304,15300.0
2005-06-15 13:10:00,38.43,38.43,38.39,38.39,1100.0,24.7304,24.7304,24.7046,24.7046,1100.0
2005-06-15 13:15:00,38.39,38.43,38.39,38.42,11400.0,24.7046,24.7304,24.7046,24.724,11400.0
2005-06-15 13:20:00,38.42,38.44,38.41,38.44,14100.0,24.724,24.7368,24.7175,24.7368,14100.0
2005-06-15 13:25:00,38.44,38.46,38.42,38.42,22600.0,24.7368,24.7497,24.724,24.724,22600.0
2005-06-15 13:30:00,38.42,38.42,38.4,38.4,5600.0,24.724,24.724,24.7111,24.7111,5600.0
2005-06-15 13:35:00,38.4,38.4,38.38,38.38,3300.0,24.7111,24.7111,24.6982,24.6982,3300.0
2005-06-15 13:40:00,38.37,38.39,38.36,38.36,5200.0,24.6918,24.7046,24.6853,24.6853,5200.0
2005-06-15 13:45:00,38.38,38.38,38.36,38.37,4500.0,24.6982,24.6982,24.6853,24.6918,4500.0
2005-06-15 13:50:00,38.36,38.4,38.35,38.38,7400.0,24.6853,24.7111,24.6789,24.6982,7400.0
2005-06-15 13:55:00,38.39,38.4,38.38,38.38,3700.0,24.7046,24.7111,24.6982,24.6982,3700.0
2005-06-15 14:00:00,38.39,38.39,38.37,38.38,5200.0,24.7046,24.7046,24.6918,24.6982,5200.0
2005-06-15 14:05:00,38.36,38.37,38.36,38.36,2000.0,24.6853,24.6918,24.6853,24.6853,2000.0
2005-06-15 14:10:00,38.35,38.36,38.35,38.35,4200.0,24.6789,24.6853,24.6789,24.6789,4200.0
2005-06-15 14:15:00,38.35,38.36,38.35,38.35,6600.0,24.6789,24.6853,24.6789,24.6789,6600.0
2005-06-15 14:20:00,38.35,38.36,38.26,38.26,5900.0,24.6789,24.6853,24.621,24.621,5900.0
2005-06-15 14:25:00,38.31,38.33,38.29,38.32,9700.0,24.6532,24.666,24.6403,24.6596,9700.0
2005-06-15 14:30:00,38.34,38.4,38.34,38.37,19800.0,24.6725,24.7111,24.6725,24.6918,19800.0
2005-06-15 14:35:00,38.39,38.42,38.39,38.42,15200.0,24.7046,24.724,24.7046,24.724,15200.0
2005-06-15 14:40:00,38.42,38.58,38.41,38.49,34100.0,24.724,24.8269,24.7175,24.769,34100.0
2005-06-15 14:45:00,38.49,38.5,38.41,38.44,15800.0,24.769,24.7754,24.7175,24.7368,15800.0
2005-06-15 14:50:00,38.42,38.53,38.42,38.53,32200.0,24.724,24.7947,24.724,24.7947,32200.0
2005-06-15 14:55:00,38.52,38.6,38.52,38.52,38000.0,24.7883,24.8398,24.7883,24.7883,38000.0
2005-06-15 15:00:00,38.5,38.62,38.5,38.55,41400.0,24.7754,24.8527,24.7754,24.8076,41400.0
2005-06-15 15:05:00,38.56,38.58,38.5,38.5,24100.0,24.814,24.8269,24.7754,24.7754,24100.0
2005-06-15 15:10:00,38.52,38.52,38.3,38.37,40700.0,24.7883,24.7883,24.6467,24.6918,40700.0
2005-06-15 15:15:00,38.37,38.41,38.3,38.36,21800.0,24.6918,24.7175,24.6467,24.6853,21800.0
2005-06-15 15:20:00,38.36,38.36,38.32,38.34,5700.0,24.6853,24.6853,24.6596,24.6725,5700.0
2005-06-15 15:25:00,38.35,38.36,38.33,38.36,8600.0,24.6789,24.6853,24.666,24.6853,8600.0
2005-06-15 15:30:00,38.35,38.42,38.35,38.4,8900.0,24.6789,24.724,24.6789,24.7111,8900.0
2005-06-15 15:35:00,38.41,38.48,38.41,38.43,31000.0,24.7175,24.7626,24.7175,24.7304,31000.0
2005-06-15 15:40:00,38.43,38.44,38.35,38.37,23900.0,24.7304,24.7368,24.6789,24.6918,23900.0
2005-06-15 15:45:00,38.38,38.4,38.32,38.36,25000.0,24.6982,24.7111,24.6596,24.6853,25000.0
2005-06-15 15:50:00,38.38,38.4,38.33,38.37,32200.0,24.6982,24.7111,24.666,24.6918,32200.0
2005-06-15 15:55:00,38.37,38.47,38.36,38.41,32500.0,24.6918,24.7561,24.6853,24.7175,32500.0
2005-06-16 09:30:00,38.45,38.45,38.38,38.38,4900.0,24.7433,24.7433,24.6982,24.6982,4900.0
2005-06-16 09:35:00,38.32,38.45,38.32,38.4,2300.0,24.6596,24.7433,24.6596,24.7111,2300.0
2005-06-16 09:40:00,38.45,38.45,38.4,38.45,4200.0,24.7433,24.7433,24.7111,24.7433,4200.0
2005-06-16 09:45:00,38.45,38.48,38.39,38.45,2100.0,24.7433,24.7626,24.7046,24.7433,2100.0
2005-06-16 09:50:00,38.45,38.69,38.45,38.5,16000.0,24.7433,24.8977,24.7433,24.7754,16000.0
2005-06-16 09:55:00,38.5,38.5,38.45,38.49,13200.0,24.7754,24.7754,24.7433,24.769,13200.0
2005-06-16 10:00:00,38.5,38.5,38.35,38.5,8400.0,24.7754,24.7754,24.6789,24.7754,8400.0
2005-06-16 10:05:00,38.5,38.65,38.45,38.45,9400.0,24.7754,24.872,24.7433,24.7433,9400.0
2005-06-16 10:10:00,38.6,38.6,38.43,38.53,5000.0,24.8398,24.8398,24.7304,24.7947,5000.0
2005-06-16 10:15:00,38.53,38.53,38.53,38.53,900.0,24.7947,24.7947,24.7947,24.7947,900.0
2005-06-16 10:20:00,38.5,38.64,38.46,38.46,5600.0,24.7754,24.8655,24.7497,24.7497,5600.0
2005-06-16 10:25:00,38.46,38.55,38.46,38.55,2400.0,24.7497,24.8076,24.7497,24.8076,2400.0
2005-06-16 10:30:00,38.63,38.64,38.5,38.5,2700.0,24.8591,24.8655,24.7754,24.7754,2700.0
2005-06-16 10:35:00,38.55,38.57,38.52,38.57,2300.0,24.8076,24.8205,24.7883,24.8205,2300.0
2005-06-16 10:40:00,38.6,38.65,38.55,38.56,8300.0,24.8398,24.872,24.8076,24.814,8300.0
2005-06-16 10:45:00,38.57,38.57,38.4,38.42,24900.0,24.8205,24.8205,24.7111,24.724,24900.0
2005-06-16 10:50:00,38.36,38.36,38.35,38.35,11900.0,24.6853,24.6853,24.6789,24.6789,11900.0
2005-06-16 10:55:00,38.35,38.37,38.22,38.22,4700.0,24.6789,24.6918,24.5953,24.5953,4700.0
2005-06-16 11:00:00,38.3,38.33,38.3,38.33,3100.0,24.6467,24.666,24.6467,24.666,3100.0
2005-06-16 11:05:00,38.31,38.35,38.31,38.35,1400.0,24.6532,24.6789,24.6532,24.6789,1400.0
2005-06-16 11:10:00,38.35,38.35,38.26,38.35,10300.0,24.6789,24.6789,24.621,24.6789,10300.0
2005-06-16 11:15:00,38.35,38.35,38.35,38.35,5000.0,24.6789,24.6789,24.6789,24.6789,5000.0
2005-06-16 11:20:00,38.35,38.39,38.35,38.38,2200.0,24.6789,24.7046,24.6789,24.6982,2200.0
2005-06-16 11:25:00,38.36,38.38,38.35,38.38,1400.0,24.6853,24.6982,24.6789,24.6982,1400.0
2005-06-16 11:30:00,38.39,38.4,38.36,38.36,1600.0,24.7046,24.7111,24.6853,24.6853,1600.0
2005-06-16 11:35:00,38.37,38.38,38.36,38.38,1500.0,24.6918,24.6982,24.6853,24.6982,1500.0
2005-06-16 11:40:00,38.37,38.37,38.25,38.25,1900.0,24.6918,24.6918,24.6146,24.6146,1900.0
2005-06-16 11:45:00,38.26,38.27,38.26,38.27,1300.0,24.621,24.6274,24.621,24.6274,1300.0
2005-06-16 11:50:00,38.23,38.27,38.23,38.27,2000.0,24.6017,24.6274,24.6017,24.6274,2000.0
2005-06-16 11:55:00,38.28,38.29,38.26,38.26,1500.0,24.6339,24.6403,24.621,24.621,1500.0
2005-06-16 12:00:00,38.26,38.33,38.26,38.28,1400.0,24.621,24.666,24.621,24.6339,1400.0
2005-06-16 12:05:00,38.26,38.35,38.25,38.3,1800.0,24.621,24.6789,24.6146,24.6467,1800.0
2005-06-16 12:10:00,38.31,38.33,38.31,38.33,4600.0,24.6532,24.666,24.6532,24.666,4600.0
2005-06-16 12:15:00,38.33,38.35,38.29,38.29,7600.0,24.666,24.6789,24.6403,24.6403,7600.0
2005-06-16 12:20:00,38.3,38.3,38.26,38.26,22900.0,24.6467,24.6467,24.621,24.621,22900.0
2005-06-16 12:25:00,38.25,38.28,38.25,38.27,12600.0,24.6146,24.6339,24.6146,24.6274,12600.0
2005-06-16 12:30:00,38.27,38.27,38.23,38.23,20300.0,24.6274,24.6274,24.6017,24.6017,20300.0
2005-06-16 12:35:00,38.23,38.34,38.15,38.34,30700.0,24.6017,24.6725,24.5502,24.6725,30700.0
2005-06-16 12:40:00,38.35,38.39,38.34,38.37,3400.0,24.6789,24.7046,24.6725,24.6918,3400.0
2005-06-16 12:45:00,38.37,38.38,38.37,38.37,2000.0,24.6918,24.6982,24.6918,24.6918,2000.0
2005-06-16 12:50:00,38.37,38.37,38.36,38.36,1700.0,24.6918,24.6918,24.6853,24.6853,1700.0
2005-06-16 12:55:00,38.35,38.35,38.33,38.35,9500.0,24.6789,24.6789,24.666,24.6789,9500.0
2005-06-16 13:00:00,38.36,38.36,38.32,38.32,5900.0,24.6853,24.6853,24.6596,24.6596,5900.0
2005-06-16 13:05:00,38.32,38.35,38.32,38.34,10100.0,24.6596,24.6789,24.6596,24.6725,10100.0
2005-06-16 13:10:00,38.35,38.35,38.34,38.34,1900.0,24.6789,24.6789,24.6725,24.6725,1900.0
2005-06-16 13:15:00,38.33,38.36,38.33,38.36,3800.0,24.666,24.6853,24.666,24.6853,3800.0
2005-06-16 13:20:00,38.38,38.38,38.33,38.35,4200.0,24.6982,24.6982,24.666,24.6789,4200.0
2005-06-16 13:25:00,38.4,38.41,38.38,38.4,4400.0,24.7111,24.7175,24.6982,24.7111,4400.0
2005-06-16 13:30:00,38.4,38.4,38.39,38.39,2100.0,24.7111,24.7111,24.7046,24.7046,2100.0
2005-06-16 13:35:00,38.39,38.4,38.39,38.4,2000.0,24.7046,24.7111,24.7046,24.7111,2000.0
2005-06-16 13:40:00,38.4,38.4,38.22,38.25,20200.0,24.7111,24.7111,24.5953,24.6146,20200.0
2005-06-16 13:45:00,38.25,38.28,38.25,38.27,20400.0,24.6146,24.6339,24.6146,24.6274,20400.0
2005-06-16 13:50:00,38.27,38.38,38.26,38.33,7800.0,24.6274,24.6982,24.621,24.666,7800.0
2005-06-16 13:55:00,38.36,38.4,38.36,38.4,1000.0,24.6853,24.7111,24.6853,24.7111,1000.0
2005-06-16 14:00:00,38.4,38.42,38.38,38.42,1400.0,24.7111,24.724,24.6982,24.724,1400.0
2005-06-16 14:05:00,38.42,38.45,38.42,38.45,5300.0,24.724,24.7433,24.724,24.7433,5300.0
2005-06-16 14:10:00,38.46,38.47,38.46,38.47,3300.0,24.7497,24.7561,24.7497,24.7561,3300.0
2005-06-16 14:15:00,38.46,38.46,38.44,38.45,4400.0,24.7497,24.7497,24.7368,24.7433,4400.0
2005-06-16 14:20:00,38.45,38.47,38.44,38.47,5400.0,24.7433,24.7561,24.7368,24.7561,5400.0
2005-06-16 14:25:00,38.47,38.48,38.46,38.48,3000.0,24.7561,24.7626,24.7497,24.7626,3000.0
2005-06-16 14:30:00,38.48,38.48,38.45,38.45,2700.0,24.7626,24.7626,24.7433,24.7433,2700.0
2005-06-16 14:35:00,38.45,38.45,38.41,38.44,9300.0,24.7433,24.7433,24.7175,24.7368,9300.0
2005-06-16 14:40:00,38.45,38.45,38.44,38.44,2400.0,24.7433,24.7433,24.7368,24.7368,2400.0
2005-06-16 14:45:00,38.44,38.44,38.43,38.43,2700.0,24.7368,24.7368,24.7304,24.7304,2700.0
2005-06-16 14:50:00,38.43,38.45,38.41,38.45,10300.0,24.7304,24.7433,24.7175,24.7433,10300.0
2005-06-16 14:55:00,38.45,38.45,38.41,38.41,4900.0,24.7433,24.7433,24.7175,24.7175,4900.0
2005-06-16 15:00:00,38.43,38.43,38.41,38.43,2200.0,24.7304,24.7304,24.7175,24.7304,2200.0
2005-06-16 15:05:00,38.43,38.43,38.31,38.32,19100.0,24.7304,24.7304,24.6532,24.6596,19100.0
2005-06-16 15:10:00,38.32,38.35,38.3,38.3,4000.0,24.6596,24.6789,24.6467,24.6467,4000.0
2005-06-16 15:15:00,38.3,38.35,38.3,38.35,7900.0,24.6467,24.6789,24.6467,24.6789,7900.0
2005-06-16 15:20:00,38.35,38.39,38.35,38.39,31000.0,24.6789,24.7046,24.6789,24.7046,31000.0
2005-06-16 15:25:00,38.4,38.75,38.4,38.7,45500.0,24.7111,24.9363,24.7111,24.9041,45500.0
2005-06-16 15:30:00,38.7,38.74,38.66,38.72,18800.0,24.9041,24.9299,24.8784,24.917,18800.0
2005-06-16 15:35:00,38.72,38.72,38.44,38.47,20000.0,24.917,24.917,24.7368,24.7561,20000.0
2005-06-16 15:40:00,38.46,38.73,38.45,38.73,35500.0,24.7497,24.9234,24.7433,24.9234,35500.0
2005-06-16 15:45:00,38.73,38.73,38.68,38.69,20200.0,24.9234,24.9234,24.8913,24.8977,20200.0
2005-06-16 15:50:00,38.69,38.69,38.55,38.6,47500.0,24.8977,24.8977,24.8076,24.8398,47500.0
2005-06-16 15:55:00,38.61,38.81,38.59,38.79,57500.0,24.8462,24.9749,24.8334,24.9621,57500.0
2005-06-17 09:30:00,38.8,39.0,38.8,38.87,13700.0,24.9685,25.0972,24.9685,25.0135,13700.0
2005-06-17 09:35:00,38.97,38.97,38.86,38.87,2400.0,25.0779,25.0779,25.0071,25.0135,2400.0
2005-06-17 09:40:00,38.85,38.88,38.8,38.84,22400.0,25.0007,25.02,24.9685,24.9942,22400.0
2005-06-17 09:45:00,38.9,39.25,38.87,39.25,143000.0,25.0328,25.2581,25.0135,25.2581,143000.0
2005-06-17 09:50:00,39.25,39.3,39.21,39.26,8500.0,25.2581,25.2903,25.2323,25.2645,8500.0
2005-06-17 09:55:00,39.35,39.47,39.21,39.3,29000.0,25.3224,25.3996,25.2323,25.2903,29000.0
2005-06-17 10:00:00,39.21,39.3,39.21,39.24,57000.0,25.2323,25.2903,25.2323,25.2516,57000.0
2005-06-17 10:05:00,39.24,39.25,38.98,39.01,19100.0,25.2516,25.2581,25.0843,25.1036,19100.0
2005-06-17 10:10:00,39.02,39.1,38.95,39.05,8300.0,25.1101,25.1615,25.065,25.1294,8300.0
2005-06-17 10:15:00,39.04,39.04,39.0,39.0,105900.0,25.1229,25.1229,25.0972,25.0972,105900.0
2005-06-17 10:20:00,38.98,38.98,38.98,38.98,100.0,25.0843,25.0843,25.0843,25.0843,100.0
2005-06-17 10:25:00,38.95,38.97,38.9,38.9,5300.0,25.065,25.0779,25.0328,25.0328,5300.0
2005-06-17 10:30:00,38.88,38.97,38.86,38.96,5200.0,25.02,25.0779,25.0071,25.0715,5200.0
2005-06-17 10:35:00,38.96,39.02,38.96,39.0,6900.0,25.0715,25.1101,25.0715,25.0972,6900.0
2005-06-17 10:40:00,38.92,38.99,38.9,38.99,10300.0,25.0457,25.0908,25.0328,25.0908,10300.0
2005-06-17 10:45:00,38.94,39.0,38.9,38.9,5400.0,25.0586,25.0972,25.0328,25.0328,5400.0
2005-06-17 10:50:00,38.91,38.91,38.9,38.91,2800.0,25.0393,25.0393,25.0328,25.0393,2800.0
2005-06-17 10:55:00,38.91,39.05,38.9,38.91,5600.0,25.0393,25.1294,25.0328,25.0393,5600.0
2005-06-17 11:00:00,38.89,38.93,38.89,38.9,16400.0,25.0264,25.0521,25.0264,25.0328,16400.0
2005-06-17 11:05:00,38.9,38.93,38.9,38.92,6200.0,25.0328,25.0521,25.0328,25.0457,6200.0
2005-06-17 11:10:00,38.92,38.92,38.9,38.9,3500.0,25.0457,25.0457,25.0328,25.0328,3500.0
2005-06-17 11:15:00,38.9,38.9,38.9,38.9,2800.0,25.0328,25.0328,25.0328,25.0328,2800.0
2005-06-17 11:20:00,38.9,38.91,38.9,38.9,3100.0,25.0328,25.0393,25.0328,25.0328,3100.0
2005-06-17 11:25:00,38.9,38.91,38.9,38.9,1200.0,25.0328,25.0393,25.0328,25.0328,1200.0
2005-06-17 11:30:00,38.9,38.91,38.9,38.91,1300.0,25.0328,25.0393,25.0328,25.0393,1300.0
2005-06-17 11:35:00,38.91,38.95,38.9,38.95,42700.0,25.0393,25.065,25.0328,25.065,42700.0
2005-06-17 11:40:00,38.94,38.95,38.92,38.93,2800.0,25.0586,25.065,25.0457,25.0521,2800.0
2005-06-17 11:45:00,38.93,38.93,38.9,38.93,500.0,25.0521,25.0521,25.0328,25.0521,500.0
2005-06-17 11:50:00,38.9,38.94,38.9,38.91,2100.0,25.0328,25.0586,25.0328,25.0393,2100.0
2005-06-17 11:55:00,38.92,38.98,38.89,38.96,11200.0,25.0457,25.0843,25.0264,25.0715,11200.0
2005-06-17 12:00:00,38.92,38.92,38.89,38.91,3700.0,25.0457,25.0457,25.0264,25.0393,3700.0
2005-06-17 12:05:00,38.91,38.91,38.91,38.91,1300.0,25.0393,25.0393,25.0393,25.0393,1300.0
2005-06-17 12:10:00,38.91,38.91,38.9,38.9,2400.0,25.0393,25.0393,25.0328,25.0328,2400.0
2005-06-17 12:15:00,38.91,38.92,38.91,38.92,800.0,25.0393,25.0457,25.0393,25.0457,800.0
2005-06-17 12:20:00,38.92,38.98,38.92,38.95,6600.0,25.0457,25.0843,25.0457,25.065,6600.0
2005-06-17 12:25:00,38.97,38.97,38.92,38.92,5900.0,25.0779,25.0779,25.0457,25.0457,5900.0
2005-06-17 12:30:00,38.93,38.96,38.92,38.95,57900.0,25.0521,25.0715,25.0457,25.065,57900.0
2005-06-17 12:35:00,38.96,38.96,38.95,38.95,8000.0,25.0715,25.0715,25.065,25.065,8000.0
2005-06-17 12:40:00,38.95,38.95,38.95,38.95,4400.0,25.065,25.065,25.065,25.065,4400.0
2005-06-17 12:45:00,38.95,38.96,38.95,38.96,4400.0,25.065,25.0715,25.065,25.0715,4400.0
2005-06-17 12:50:00,38.95,38.95,38.95,38.95,1600.0,25.065,25.065,25.065,25.065,1600.0
2005-06-17 12:55:00,38.96,38.97,38.95,38.96,4000.0,25.0715,25.0779,25.065,25.0715,4000.0
2005-06-17 13:00:00,38.95,38.96,38.95,38.96,1700.0,25.065,25.0715,25.065,25.0715,1700.0
2005-06-17 13:05:00,38.95,39.0,38.95,38.99,6000.0,25.065,25.0972,25.065,25.0908,6000.0
2005-06-17 13:10:00,38.99,39.19,38.95,39.16,8700.0,25.0908,25.2195,25.065,25.2002,8700.0
2005-06-17 13:15:00,39.15,39.15,38.93,38.95,38400.0,25.1937,25.1937,25.0521,25.065,38400.0
2005-06-17 13:20:00,38.95,38.98,38.94,38.94,15600.0,25.065,25.0843,25.0586,25.0586,15600.0
2005-06-17 13:25:00,38.94,38.95,38.94,38.95,1200.0,25.0586,25.065,25.0586,25.065,1200.0
2005-06-17 13:30:00,38.94,38.95,38.94,38.95,2800.0,25.0586,25.065,25.0586,25.065,2800.0
2005-06-17 13:35:00,38.95,38.95,38.86,38.87,7900.0,25.065,25.065,25.0071,25.0135,7900.0
2005-06-17 13:40:00,38.94,38.95,38.94,38.95,3500.0,25.0586,25.065,25.0586,25.065,3500.0
2005-06-17 13:45:00,38.95,39.0,38.95,38.97,9300.0,25.065,25.0972,25.065,25.0779,9300.0
2005-06-17 13:50:00,38.96,38.97,38.92,38.92,1700.0,25.0715,25.0779,25.0457,25.0457,1700.0
2005-06-17 13:55:00,38.93,38.96,38.92,38.96,4100.0,25.0521,25.0715,25.0457,25.0715,4100.0
2005-06-17 14:00:00,38.96,38.96,38.95,38.96,4600.0,25.0715,25.0715,25.065,25.0715,4600.0
2005-06-17 14:05:00,38.96,38.96,38.95,38.95,1800.0,25.0715,25.0715,25.065,25.065,1800.0
2005-06-17 14:10:00,38.96,38.98,38.94,38.95,7700.0,25.0715,25.0843,25.0586,25.065,7700.0
2005-06-17 14:15:00,38.95,38.95,38.94,38.95,2200.0,25.065,25.065,25.0586,25.065,2200.0
2005-06-17 14:20:00,38.95,38.95,38.94,38.94,800.0,25.065,25.065,25.0586,25.0586,800.0
2005-06-17 14:25:00,38.94,38.94,38.88,38.88,4800.0,25.0586,25.0586,25.02,25.02,4800.0
2005-06-17 14:30:00,38.87,38.9,38.87,38.9,3200.0,25.0135,25.0328,25.0135,25.0328,3200.0
2005-06-17 14:35:00,38.9,38.93,38.89,38.93,3000.0,25.0328,25.0521,25.0264,25.0521,3000.0
2005-06-17 14:40:00,38.93,38.93,38.92,38.93,5500.0,25.0521,25.0521,25.0457,25.0521,5500.0
2005-06-17 14:45:00,38.89,38.92,38.89,38.89,600.0,25.0264,25.0457,25.0264,25.0264,600.0
2005-06-17 14:50:00,38.9,38.9,38.85,38.85,3200.0,25.0328,25.0328,25.0007,25.0007,3200.0
2005-06-17 14:55:00,38.86,38.86,38.8,38.83,19900.0,25.0071,25.0071,24.9685,24.9878,19900.0
2005-06-17 15:00:00,38.83,38.83,38.8,38.81,14900.0,24.9878,24.9878,24.9685,24.9749,14900.0
2005-06-17 15:05:00,38.81,38.94,38.81,38.94,20400.0,24.9749,25.0586,24.9749,25.0586,20400.0
2005-06-17 15:10:00,38.94,38.95,38.86,38.92,13600.0,25.0586,25.065,25.0071,25.0457,13600.0
2005-06-17 15:15:00,38.92,38.98,38.92,38.98,25900.0,25.0457,25.0843,25.0457,25.0843,25900.0
2005-06-17 15:20:00,38.99,39.19,38.99,39.07,23500.0,25.0908,25.2195,25.0908,25.1422,23500.0
2005-06-17 15:25:00,39.07,39.07,39.01,39.07,24400.0,25.1422,25.1422,25.1036,25.1422,24400.0
2005-06-17 15:30:00,39.09,39.25,39.09,39.25,27000.0,25.1551,25.2581,25.1551,25.2581,27000.0
2005-06-17 15:35:00,39.25,39.33,39.08,39.17,24700.0,25.2581,25.3096,25.1487,25.2066,24700.0
2005-06-17 15:40:00,39.19,39.31,39.18,39.31,31100.0,25.2195,25.2967,25.213,25.2967,31100.0
2005-06-17 15:45:00,39.32,39.58,39.32,39.54,66100.0,25.3031,25.4704,25.3031,25.4447,66100.0
2005-06-17 15:50:00,39.5,39.55,39.47,39.54,48600.0,25.419,25.4511,25.3996,25.4447,48600.0
2005-06-17 15:55:00,39.54,39.85,39.54,39.78,112500.0,25.4447,25.6442,25.4447,25.5991,112500.0
2005-06-20 09:30:00,39.8,39.84,39.58,39.65,16800.0,25.612,25.6378,25.4704,25.5155,16800.0
2005-06-20 09:35:00,39.63,39.7,39.6,39.7,39800.0,25.5026,25.5477,25.4833,25.5477,39800.0
2005-06-20 09:40:00,39.7,39.7,39.5,39.61,11600.0,25.5477,25.5477,25.419,25.4897,11600.0
2005-06-20 09:45:00,39.61,39.64,39.45,39.45,16600.0,25.4897,25.509,25.3868,25.3868,16600.0
2005-06-20 09:50:00,39.6,39.62,39.4,39.59,10700.0,25.4833,25.4962,25.3546,25.4769,10700.0
2005-06-20 09:55:00,39.58,39.58,39.42,39.42,11000.0,25.4704,25.4704,25.3675,25.3675,11000.0
2005-06-20 10:00:00,39.44,39.6,39.44,39.55,17400.0,25.3803,25.4833,25.3803,25.4511,17400.0
2005-06-20 10:05:00,39.55,39.55,39.53,39.55,24600.0,25.4511,25.4511,25.4383,25.4511,24600.0
2005-06-20 10:10:00,39.65,39.74,39.65,39.68,17000.0,25.5155,25.5734,25.5155,25.5348,17000.0
2005-06-20 10:15:00,39.68,39.68,39.52,39.55,8800.0,25.5348,25.5348,25.4318,25.4511,8800.0
2005-06-20 10:20:00,39.56,39.65,39.45,39.5,25700.0,25.4576,25.5155,25.3868,25.419,25700.0
2005-06-20 10:25:00,39.5,39.51,39.46,39.46,11600.0,25.419,25.4254,25.3932,25.3932,11600.0
2005-06-20 10:30:00,39.49,39.49,39.28,39.35,18600.0,25.4125,25.4125,25.2774,25.3224,18600.0
2005-06-20 10:35:00,39.35,39.44,39.35,39.43,9000.0,25.3224,25.3803,25.3224,25.3739,9000.0
2005-06-20 10:40:00,39.44,39.5,39.39,39.5,6600.0,25.3803,25.419,25.3482,25.419,6600.0
2005-06-20 10:45:00,39.5,39.5,39.49,39.5,5500.0,25.419,25.419,25.4125,25.419,5500.0
2005-06-20 10:50:00,39.5,39.5,39.47,39.47,7000.0,25.419,25.419,25.3996,25.3996,7000.0
2005-06-20 10:55:00,39.47,39.47,39.4,39.43,5400.0,25.3996,25.3996,25.3546,25.3739,5400.0
2005-06-20 11:00:00,39.46,39.5,39.44,39.5,17500.0,25.3932,25.419,25.3803,25.419,17500.0
2005-06-20 11:05:00,39.5,39.51,39.45,39.47,5400.0,25.419,25.4254,25.3868,25.3996,5400.0
2005-06-20 11:10:00,39.5,39.5,39.47,39.5,6500.0,25.419,25.419,25.3996,25.419,6500.0
2005-06-20 11:15:00,39.5,39.5,39.45,39.46,3500.0,25.419,25.419,25.3868,25.3932,3500.0
2005-06-20 11:20:00,39.47,39.5,39.47,39.49,5100.0,25.3996,25.419,25.3996,25.4125,5100.0
2005-06-20 11:25:00,39.5,39.5,39.49,39.5,4300.0,25.419,25.419,25.4125,25.419,4300.0
2005-06-20 11:30:00,39.49,39.5,39.42,39.44,3000.0,25.4125,25.419,25.3675,25.3803,3000.0
2005-06-20 11:35:00,39.43,39.5,39.43,39.5,4300.0,25.3739,25.419,25.3739,25.419,4300.0
2005-06-20 11:40:00,39.5,39.5,39.48,39.49,6200.0,25.419,25.419,25.4061,25.4125,6200.0
2005-06-20 11:45:00,39.5,39.53,39.49,39.53,9700.0,25.419,25.4383,25.4125,25.4383,9700.0
2005-06-20 11:50:00,39.59,39.67,39.55,39.67,8500.0,25.4769,25.5284,25.4511,25.5284,8500.0
2005-06-20 11:55:00,39.61,39.63,39.57,39.58,5600.0,25.4897,25.5026,25.464,25.4704,5600.0
2005-06-20 12:00:00,39.58,39.6,39.58,39.59,9800.0,25.4704,25.4833,25.4704,25.4769,9800.0
2005-06-20 12:05:00,39.6,39.61,39.57,39.61,8300.0,25.4833,25.4897,25.464,25.4897,8300.0
2005-06-20 12:10:00,39.63,39.69,39.6,39.65,4400.0,25.5026,25.5412,25.4833,25.5155,4400.0
2005-06-20 12:15:00,39.65,39.66,39.55,39.55,6300.0,25.5155,25.5219,25.4511,25.4511,6300.0
2005-06-20 12:20:00,39.58,39.65,39.52,39.62,10300.0,25.4704,25.5155,25.4318,25.4962,10300.0
2005-06-20 12:25:00,39.59,39.64,39.5,39.5,3900.0,25.4769,25.509,25.419,25.419,3900.0
2005-06-20 12:30:00,39.47,39.55,39.46,39.55,600.0,25.3996,25.4511,25.3932,25.4511,600.0
2005-06-20 12:35:00,39.53,39.55,39.53,39.55,900.0,25.4383,25.4511,25.4383,25.4511,900.0
2005-06-20 12:40:00,39.58,39.64,39.56,39.63,4800.0,25.4704,25.509,25.4576,25.5026,4800.0
2005-06-20 12:45:00,39.62,39.64,39.56,39.57,4000.0,25.4962,25.509,25.4576,25.464,4000.0
2005-06-20 12:50:00,39.55,39.56,39.55,39.55,2600.0,25.4511,25.4576,25.4511,25.4511,2600.0
2005-06-20 12:55:00,39.55,39.56,39.52,39.52,4800.0,25.4511,25.4576,25.4318,25.4318,4800.0
2005-06-20 13:00:00,39.51,39.56,39.51,39.56,7500.0,25.4254,25.4576,25.4254,25.4576,7500.0
2005-06-20 13:05:00,39.57,39.57,39.56,39.56,3000.0,25.464,25.464,25.4576,25.4576,3000.0
2005-06-20 13:10:00,39.57,39.62,39.57,39.62,2400.0,25.464,25.4962,25.464,25.4962,2400.0
2005-06-20 13:15:00,39.61,39.61,39.59,39.59,3500.0,25.4897,25.4897,25.4769,25.4769,3500.0
2005-06-20 13:20:00,39.59,39.6,39.59,39.6,3700.0,25.4769,25.4833,25.4769,25.4833,3700.0
2005-06-20 13:25:00,39.59,39.65,39.59,39.59,2200.0,25.4769,25.5155,25.4769,25.4769,2200.0
2005-06-20 13:30:00,39.6,39.63,39.59,39.63,5100.0,25.4833,25.5026,25.4769,25.5026,5100.0
2005-06-20 13:35:00,39.62,39.64,39.58,39.6,9500.0,25.4962,25.509,25.4704,25.4833,9500.0
2005-06-20 13:40:00,39.6,39.61,39.57,39.57,8200.0,25.4833,25.4897,25.464,25.464,8200.0
2005-06-20 13:45:00,39.57,39.62,39.53,39.62,4600.0,25.464,25.4962,25.4383,25.4962,4600.0
2005-06-20 13:50:00,39.63,39.63,39.62,39.62,6900.0,25.5026,25.5026,25.4962,25.4962,6900.0
2005-06-20 13:55:00,39.6,39.62,39.6,39.62,5300.0,25.4833,25.4962,25.4833,25.4962,5300.0
2005-06-20 14:00:00,39.62,39.62,39.59,39.59,900.0,25.4962,25.4962,25.4769,25.4769,900.0
2005-06-20 14:05:00,39.59,39.6,39.58,39.58,4700.0,25.4769,25.4833,25.4704,25.4704,4700.0
2005-06-20 14:10:00,39.58,39.58,39.44,39.45,4100.0,25.4704,25.4704,25.3803,25.3868,4100.0
2005-06-20 14:15:00,39.45,39.47,39.45,39.46,2300.0,25.3868,25.3996,25.3868,25.3932,2300.0
2005-06-20 14:20:00,39.46,39.62,39.46,39.62,9300.0,25.3932,25.4962,25.3932,25.4962,9300.0
2005-06-20 14:25:00,39.59,39.62,39.59,39.6,3800.0,25.4769,25.4962,25.4769,25.4833,3800.0
2005-06-20 14:30:00,39.6,39.6,39.59,39.6,3800.0,25.4833,25.4833,25.4769,25.4833,3800.0
2005-06-20 14:35:00,39.59,39.6,39.58,39.59,5400.0,25.4769,25.4833,25.4704,25.4769,5400.0
2005-06-20 14:40:00,39.6,39.6,39.57,39.58,7500.0,25.4833,25.4833,25.464,25.4704,7500.0
2005-06-20 14:45:00,39.58,39.58,39.5,39.58,7500.0,25.4704,25.4704,25.419,25.4704,7500.0
2005-06-20 14:50:00,39.58,39.58,39.55,39.56,3800.0,25.4704,25.4704,25.4511,25.4576,3800.0
2005-06-20 14:55:00,39.56,39.57,39.54,39.57,5100.0,25.4576,25.464,25.4447,25.464,5100.0
2005-06-20 15:00:00,39.6,39.6,39.59,39.6,7000.0,25.4833,25.4833,25.4769,25.4833,7000.0
2005-06-20 15:05:00,39.61,39.65,39.6,39.62,19500.0,25.4897,25.5155,25.4833,25.4962,19500.0
2005-06-20 15:10:00,39.62,39.62,39.61,39.61,4300.0,25.4962,25.4962,25.4897,25.4897,4300.0
2005-06-20 15:15:00,39.61,39.67,39.59,39.59,12500.0,25.4897,25.5284,25.4769,25.4769,12500.0
2005-06-20 15:20:00,39.57,39.57,39.54,39.55,11300.0,25.464,25.464,25.4447,25.4511,11300.0
2005-06-20 15:25:00,39.56,39.6,39.5,39.6,19900.0,25.4576,25.4833,25.419,25.4833,19900.0
2005-06-20 15:30:00,39.59,39.6,39.59,39.6,4900.0,25.4769,25.4833,25.4769,25.4833,4900.0
2005-06-20 15:35:00,39.59,39.6,39.58,39.59,10800.0,25.4769,25.4833,25.4704,25.4769,10800.0
2005-06-20 15:40:00,39.58,39.58,39.53,39.57,18900.0,25.4704,25.4704,25.4383,25.464,18900.0
2005-06-20 15:45:00,39.54,39.6,39.41,39.49,23200.0,25.4447,25.4833,25.361,25.4125,23200.0
2005-06-20 15:50:00,39.45,39.51,39.45,39.51,22000.0,25.3868,25.4254,25.3868,25.4254,22000.0
2005-06-20 15:55:00,39.51,39.51,39.48,39.5,14300.0,25.4254,25.4254,25.4061,25.419,14300.0
2005-06-21 09:30:00,39.52,39.8,39.52,39.75,40600.0,25.4318,25.612,25.4318,25.5798,40600.0
2005-06-21 09:35:00,39.72,39.73,39.53,39.56,11500.0,25.5605,25.567,25.4383,25.4576,11500.0
2005-06-21 09:40:00,39.56,39.64,39.56,39.62,4200.0,25.4576,25.509,25.4576,25.4962,4200.0
2005-06-21 09:45:00,39.65,39.7,39.65,39.7,7000.0,25.5155,25.5477,25.5155,25.5477,7000.0
2005-06-21 09:50:00,39.7,39.7,39.63,39.63,4600.0,25.5477,25.5477,25.5026,25.5026,4600.0
2005-06-21 09:55:00,39.59,39.59,39.52,39.52,11100.0,25.4769,25.4769,25.4318,25.4318,11100.0
2005-06-21 10:00:00,39.52,39.55,39.5,39.5,18500.0,25.4318,25.4511,25.419,25.419,18500.0
2005-06-21 10:05:00,39.5,39.5,39.5,39.5,5800.0,25.419,25.419,25.419,25.419,5800.0
2005-06-21 10:10:00,39.47,39.47,39.41,39.46,3900.0,25.3996,25.3996,25.361,25.3932,3900.0
2005-06-21 10:15:00,39.45,39.45,39.41,39.42,1800.0,25.3868,25.3868,25.361,25.3675,1800.0
2005-06-21 10:20:00,39.42,39.42,39.3,39.31,3600.0,25.3675,25.3675,25.2903,25.2967,3600.0
2005-06-21 10:25:00,39.31,39.4,39.3,39.4,5200.0,25.2967,25.3546,25.2903,25.3546,5200.0
2005-06-21 10:30:00,39.3,39.34,39.29,39.29,11900.0,25.2903,25.316,25.2838,25.2838,11900.0
2005-06-21 10:35:00,39.3,39.3,39.05,39.06,10700.0,25.2903,25.2903,25.1294,25.1358,10700.0
2005-06-21 10:40:00,39.09,39.14,39.09,39.1,6900.0,25.1551,25.1873,25.1551,25.1615,6900.0
2005-06-21 10:45:00,39.05,39.1,39.03,39.1,6600.0,25.1294,25.1615,25.1165,25.1615,6600.0
2005-06-21 10:50:00,39.1,39.1,39.05,39.06,1200.0,25.1615,25.1615,25.1294,25.1358,1200.0
2005-06-21 10:55:00,39.08,39.08,39.01,39.03,8500.0,25.1487,25.1487,25.1036,25.1165,8500.0
2005-06-21 11:00:00,39.03,39.3,39.03,39.24,17000.0,25.1165,25.2903,25.1165,25.2516,17000.0
2005-06-21 11:05:00,39.25,39.25,39.07,39.08,11100.0,25.2581,25.2581,25.1422,25.1487,11100.0
2005-06-21 11:10:00,39.14,39.15,39.08,39.1,1700.0,25.1873,25.1937,25.1487,25.1615,1700.0
2005-06-21 11:15:00,39.1,39.1,39.04,39.04,3500.0,25.1615,25.1615,25.1229,25.1229,3500.0
2005-06-21 11:20:00,39.04,39.04,38.82,38.88,29900.0,25.1229,25.1229,24.9814,25.02,29900.0
2005-06-21 11:25:00,38.98,38.98,38.87,38.89,4000.0,25.0843,25.0843,25.0135,25.0264,4000.0
2005-06-21 11:30:00,38.87,39.05,38.83,39.02,8100.0,25.0135,25.1294,24.9878,25.1101,8100.0
2005-06-21 11:35:00,39.0,39.1,39.0,39.1,1100.0,25.0972,25.1615,25.0972,25.1615,1100.0
2005-06-21 11:40:00,39.06,39.06,38.94,38.94,10700.0,25.1358,25.1358,25.0586,25.0586,10700.0
2005-06-21 11:45:00,38.95,39.02,38.95,38.98,4100.0,25.065,25.1101,25.065,25.0843,4100.0
2005-06-21 11:50:00,38.97,38.97,38.92,38.94,2200.0,25.0779,25.0779,25.0457,25.0586,2200.0
2005-06-21 11:55:00,38.93,38.93,38.9,38.9,1300.0,25.0521,25.0521,25.0328,25.0328,1300.0
2005-06-21 12:00:00,38.9,38.9,38.84,38.85,2200.0,25.0328,25.0328,24.9942,25.0007,2200.0
2005-06-21 12:05:00,38.9,38.9,38.86,38.86,3300.0,25.0328,25.0328,25.0071,25.0071,3300.0
2005-06-21 12:10:00,38.83,38.84,38.8,38.83,4300.0,24.9878,24.9942,24.9685,24.9878,4300.0
2005-06-21 12:15:00,38.83,38.94,38.83,38.9,1800.0,24.9878,25.0586,24.9878,25.0328,1800.0
2005-06-21 12:20:00,38.93,39.0,38.87,38.91,3600.0,25.0521,25.0972,25.0135,25.0393,3600.0
2005-06-21 12:25:00,38.95,38.95,38.92,38.94,600.0,25.065,25.065,25.0457,25.0586,600.0
2005-06-21 12:30:00,38.94,38.94,38.94,38.94,400.0,25.0586,25.0586,25.0586,25.0586,400.0
2005-06-21 12:35:00,38.94,38.94,38.9,38.94,1200.0,25.0586,25.0586,25.0328,25.0586,1200.0
2005-06-21 12:40:00,38.97,39.12,38.93,39.12,6100.0,25.0779,25.1744,25.0521,25.1744,6100.0
2005-06-21 12:45:00,39.11,39.15,39.02,39.15,9400.0,25.168,25.1937,25.1101,25.1937,9400.0
2005-06-21 12:50:00,39.1,39.12,39.09,39.11,2400.0,25.1615,25.1744,25.1551,25.168,2400.0
2005-06-21 12:55:00,39.11,39.11,39.03,39.1,1700.0,25.168,25.168,25.1165,25.1615,1700.0
2005-06-21 13:00:00,39.02,39.02,39.02,39.02,200.0,25.1101,25.1101,25.1101,25.1101,200.0
2005-06-21 13:05:00,39.03,39.06,39.0,39.05,800.0,25.1165,25.1358,25.0972,25.1294,800.0
2005-06-21 13:10:00,38.96,39.06,38.96,39.01,500.0,25.0715,25.1358,25.0715,25.1036,500.0
2005-06-21 13:15:00,39.02,39.02,39.02,39.02,200.0,25.1101,25.1101,25.1101,25.1101,200.0
2005-06-21 13:20:00,38.94,38.96,38.94,38.96,700.0,25.0586,25.0715,25.0586,25.0715,700.0
2005-06-21 13:25:00,38.95,38.95,38.85,38.93,6900.0,25.065,25.065,25.0007,25.0521,6900.0
2005-06-21 13:30:00,38.93,38.94,38.9,38.9,2400.0,25.0521,25.0586,25.0328,25.0328,2400.0
2005-06-21 13:35:00,38.93,38.95,38.91,38.94,3200.0,25.0521,25.065,25.0393,25.0586,3200.0
2005-06-21 13:40:00,38.94,38.96,38.94,38.96,4100.0,25.0586,25.0715,25.0586,25.0715,4100.0
2005-06-21 13:45:00,38.93,38.95,38.93,38.95,800.0,25.0521,25.065,25.0521,25.065,800.0
2005-06-21 13:50:00,38.95,38.96,38.95,38.96,1600.0,25.065,25.0715,25.065,25.0715,1600.0
2005-06-21 13:55:00,38.95,38.95,38.85,38.95,4600.0,25.065,25.065,25.0007,25.065,4600.0
2005-06-21 14:00:00,38.95,39.06,38.95,39.06,2600.0,25.065,25.1358,25.065,25.1358,2600.0
2005-06-21 14:05:00,38.99,39.03,38.98,39.01,1100.0,25.0908,25.1165,25.0843,25.1036,1100.0
2005-06-21 14:10:00,39.04,39.06,39.03,39.06,2100.0,25.1229,25.1358,25.1165,25.1358,2100.0
2005-06-21 14:15:00,39.06,39.06,39.05,39.05,200.0,25.1358,25.1358,25.1294,25.1294,200.0
2005-06-21 14:20:00,39.04,39.04,38.95,38.95,1100.0,25.1229,25.1229,25.065,25.065,1100.0
2005-06-21 14:25:00,38.96,38.96,38.95,38.95,1600.0,25.0715,25.0715,25.065,25.065,1600.0
2005-06-21 14:30:00,38.95,38.96,38.95,38.96,3000.0,25.065,25.0715,25.065,25.0715,3000.0
2005-06-21 14:35:00,38.97,38.97,38.96,38.96,1100.0,25.0779,25.0779,25.0715,25.0715,1100.0
2005-06-21 14:40:00,38.96,38.98,38.85,38.98,4900.0,25.0715,25.0843,25.0007,25.0843,4900.0
2005-06-21 14:45:00,38.96,38.96,38.95,38.96,800.0,25.0715,25.0715,25.065,25.0715,800.0
2005-06-21 14:50:00,38.96,38.96,38.95,38.95,1100.0,25.0715,25.0715,25.065,25.065,1100.0
2005-06-21 14:55:00,38.96,39.0,38.88,38.95,6500.0,25.0715,25.0972,25.02,25.065,6500.0
2005-06-21 15:00:00,38.95,38.96,38.93,38.93,1800.0,25.065,25.0715,25.0521,25.0521,1800.0
2005-06-21 15:05:00,38.93,38.95,38.93,38.95,3400.0,25.0521,25.065,25.0521,25.065,3400.0
2005-06-21 15:10:00,38.95,38.95,38.94,38.95,5000.0,25.065,25.065,25.0586,25.065,5000.0
2005-06-21 15:15:00,38.95,38.95,38.9,38.93,5400.0,25.065,25.065,25.0328,25.0521,5400.0
2005-06-21 15:20:00,38.94,38.94,38.9,38.9,18500.0,25.0586,25.0586,25.0328,25.0328,18500.0
2005-06-21 15:25:00,38.9,38.91,38.89,38.9,5900.0,25.0328,25.0393,25.0264,25.0328,5900.0
2005-06-21 15:30:00,38.91,38.93,38.9,38.92,5600.0,25.0393,25.0521,25.0328,25.0457,5600.0
2005-06-21 15:35:00,38.92,38.93,38.88,38.91,9500.0,25.0457,25.0521,25.02,25.0393,9500.0
2005-06-21 15:40:00,38.9,38.91,38.88,38.91,6600.0,25.0328,25.0393,25.02,25.0393,6600.0
2005-06-21 15:45:00,38.91,38.91,38.91,38.91,8100.0,25.0393,25.0393,25.0393,25.0393,8100.0
2005-06-21 15:50:00,38.9,38.91,38.86,38.86,4200.0,25.0328,25.0393,25.0071,25.0071,4200.0
2005-06-21 15:55:00,38.9,38.9,38.8,38.81,22000.0,25.0328,25.0328,24.9685,24.9749,22000.0
2005-06-22 09:30:00,38.7,38.8,38.63,38.8,8700.0,24.9041,24.9685,24.8591,24.9685,8700.0
2005-06-22 09:35:00,38.79,38.95,38.73,38.73,7200.0,24.9621,25.065,24.9234,24.9234,7200.0
2005-06-22 09:40:00,38.73,38.73,38.69,38.69,2400.0,24.9234,24.9234,24.8977,24.8977,2400.0
2005-06-22 09:45:00,38.64,38.8,38.63,38.8,8700.0,24.8655,24.9685,24.8591,24.9685,8700.0
2005-06-22 09:50:00,38.72,38.79,38.7,38.79,4300.0,24.917,24.9621,24.9041,24.9621,4300.0
2005-06-22 09:55:00,38.71,38.8,38.71,38.8,4200.0,24.9106,24.9685,24.9106,24.9685,4200.0
2005-06-22 10:00:00,38.75,38.75,38.71,38.71,8200.0,24.9363,24.9363,24.9106,24.9106,8200.0
2005-06-22 10:05:00,38.71,38.72,38.67,38.67,6400.0,24.9106,24.917,24.8848,24.8848,6400.0
2005-06-22 10:10:00,38.7,38.7,38.63,38.63,2600.0,24.9041,24.9041,24.8591,24.8591,2600.0
2005-06-22 10:15:00,38.63,38.68,38.63,38.66,5300.0,24.8591,24.8913,24.8591,24.8784,5300.0
2005-06-22 10:20:00,38.66,38.75,38.66,38.73,9400.0,24.8784,24.9363,24.8784,24.9234,9400.0
2005-06-22 10:25:00,38.7,38.74,38.66,38.66,5600.0,24.9041,24.9299,24.8784,24.8784,5600.0
2005-06-22 10:30:00,38.69,38.73,38.66,38.7,8200.0,24.8977,24.9234,24.8784,24.9041,8200.0
2005-06-22 10:35:00,38.73,38.8,38.71,38.71,12000.0,24.9234,24.9685,24.9106,24.9106,12000.0
2005-06-22 10:40:00,38.68,38.73,38.67,38.7,4900.0,24.8913,24.9234,24.8848,24.9041,4900.0
2005-06-22 10:45:00,38.69,38.69,38.63,38.67,3900.0,24.8977,24.8977,24.8591,24.8848,3900.0
2005-06-22 10:50:00,38.67,38.75,38.63,38.71,2900.0,24.8848,24.9363,24.8591,24.9106,2900.0
2005-06-22 10:55:00,38.75,38.75,38.66,38.66,7400.0,24.9363,24.9363,24.8784,24.8784,7400.0
2005-06-22 11:00:00,38.65,38.73,38.63,38.73,7400.0,24.872,24.9234,24.8591,24.9234,7400.0
2005-06-22 11:05:00,38.76,38.78,38.72,38.75,3700.0,24.9428,24.9556,24.917,24.9363,3700.0
2005-06-22 11:10:00,38.74,38.77,38.71,38.71,3800.0,24.9299,24.9492,24.9106,24.9106,3800.0
2005-06-22 11:15:00,38.72,38.73,38.69,38.69,4700.0,24.917,24.9234,24.8977,24.8977,4700.0
2005-06-22 11:20:00,38.67,38.69,38.64,38.64,2700.0,24.8848,24.8977,24.8655,24.8655,2700.0
2005-06-22 11:25:00,38.64,38.69,38.62,38.67,6600.0,24.8655,24.8977,24.8527,24.8848,6600.0
2005-06-22 11:30:00,38.67,38.67,38.62,38.65,3700.0,24.8848,24.8848,24.8527,24.872,3700.0
2005-06-22 11:35:00,38.65,38.66,38.65,38.65,2200.0,24.872,24.8784,24.872,24.872,2200.0
2005-06-22 11:40:00,38.64,38.64,38.61,38.62,2100.0,24.8655,24.8655,24.8462,24.8527,2100.0
2005-06-22 11:45:00,38.62,38.62,38.59,38.59,6100.0,24.8527,24.8527,24.8334,24.8334,6100.0
2005-06-22 11:50:00,38.59,38.6,38.54,38.55,1600.0,24.8334,24.8398,24.8012,24.8076,1600.0
2005-06-22 11:55:00,38.55,38.6,38.55,38.58,4400.0,24.8076,24.8398,24.8076,24.8269,4400.0
2005-06-22 12:00:00,38.63,38.64,38.55,38.56,1400.0,24.8591,24.8655,24.8076,24.814,1400.0
2005-06-22 12:05:00,38.56,38.58,38.56,38.58,1100.0,24.814,24.8269,24.814,24.8269,1100.0
2005-06-22 12:10:00,38.58,38.58,38.55,38.55,4800.0,24.8269,24.8269,24.8076,24.8076,4800.0
2005-06-22 12:15:00,38.55,38.55,38.5,38.51,16100.0,24.8076,24.8076,24.7754,24.7819,16100.0
2005-06-22 12:20:00,38.51,38.51,38.46,38.48,4600.0,24.7819,24.7819,24.7497,24.7626,4600.0
2005-06-22 12:25:00,38.46,38.51,38.46,38.51,1700.0,24.7497,24.7819,24.7497,24.7819,1700.0
2005-06-22 12:30:00,38.5,38.51,38.47,38.51,2700.0,24.7754,24.7819,24.7561,24.7819,2700.0
2005-06-22 12:35:00,38.51,38.58,38.51,38.51,1200.0,24.7819,24.8269,24.7819,24.7819,1200.0
2005-06-22 12:40:00,38.45,38.45,38.45,38.45,200.0,24.7433,24.7433,24.7433,24.7433,200.0
2005-06-22 12:45:00,38.46,38.48,38.42,38.44,4300.0,24.7497,24.7626,24.724,24.7368,4300.0
2005-06-22 12:50:00,38.44,38.47,38.44,38.47,2200.0,24.7368,24.7561,24.7368,24.7561,2200.0
2005-06-22 12:55:00,38.49,38.52,38.48,38.5,1200.0,24.769,24.7883,24.7626,24.7754,1200.0
2005-06-22 13:00:00,38.52,38.58,38.52,38.58,1600.0,24.7883,24.8269,24.7883,24.8269,1600.0
2005-06-22 13:05:00,38.58,38.58,38.57,38.57,2500.0,24.8269,24.8269,24.8205,24.8205,2500.0
2005-06-22 13:10:00,38.54,38.56,38.54,38.56,800.0,24.8012,24.814,24.8012,24.814,800.0
2005-06-22 13:15:00,38.56,38.56,38.56,38.56,200.0,24.814,24.814,24.814,24.814,200.0
2005-06-22 13:20:00,38.56,38.57,38.55,38.57,1200.0,24.814,24.8205,24.8076,24.8205,1200.0
2005-06-22 13:25:00,38.56,38.59,38.56,38.59,2200.0,24.814,24.8334,24.814,24.8334,2200.0
2005-06-22 13:30:00,38.59,38.65,38.59,38.65,6000.0,24.8334,24.872,24.8334,24.872,6000.0
2005-06-22 13:35:00,38.65,38.66,38.6,38.64,1900.0,24.872,24.8784,24.8398,24.8655,1900.0
2005-06-22 13:40:00,38.63,38.63,38.56,38.61,1300.0,24.8591,24.8591,24.814,24.8462,1300.0
2005-06-22 13:45:00,38.63,38.7,38.6,38.64,2400.0,24.8591,24.9041,24.8398,24.8655,2400.0
2005-06-22 13:50:00,38.65,38.65,38.55,38.6,3400.0,24.872,24.872,24.8076,24.8398,3400.0
2005-06-22 13:55:00,38.61,38.66,38.61,38.63,3400.0,24.8462,24.8784,24.8462,24.8591,3400.0
2005-06-22 14:00:00,38.63,38.66,38.63,38.63,4100.0,24.8591,24.8784,24.8591,24.8591,4100.0
2005-06-22 14:05:00,38.63,38.79,38.63,38.78,15100.0,24.8591,24.9621,24.8591,24.9556,15100.0
2005-06-22 14:10:00,38.74,38.74,38.7,38.73,5500.0,24.9299,24.9299,24.9041,24.9234,5500.0
2005-06-22 14:15:00,38.73,38.78,38.73,38.73,5800.0,24.9234,24.9556,24.9234,24.9234,5800.0
2005-06-22 14:20:00,38.73,38.73,38.73,38.73,1100.0,24.9234,24.9234,24.9234,24.9234,1100.0
2005-06-22 14:25:00,38.77,38.85,38.75,38.85,8800.0,24.9492,25.0007,24.9363,25.0007,8800.0
2005-06-22 14:30:00,38.8,38.8,38.73,38.73,2200.0,24.9685,24.9685,24.9234,24.9234,2200.0
2005-06-22 14:35:00,38.73,38.81,38.71,38.81,8900.0,24.9234,24.9749,24.9106,24.9749,8900.0
2005-06-22 14:40:00,38.8,38.83,38.8,38.83,2600.0,24.9685,24.9878,24.9685,24.9878,2600.0
2005-06-22 14:45:00,38.84,38.94,38.84,38.94,6700.0,24.9942,25.0586,24.9942,25.0586,6700.0
2005-06-22 14:50:00,38.93,39.0,38.9,39.0,9300.0,25.0521,25.0972,25.0328,25.0972,9300.0
2005-06-22 14:55:00,39.06,39.08,38.9,38.97,24500.0,25.1358,25.1487,25.0328,25.0779,24500.0
2005-06-22 15:00:00,38.98,39.1,38.98,39.1,6300.0,25.0843,25.1615,25.0843,25.1615,6300.0
2005-06-22 15:05:00,39.07,39.09,39.05,39.09,12200.0,25.1422,25.1551,25.1294,25.1551,12200.0
2005-06-22 15:10:00,39.09,39.2,39.08,39.09,9100.0,25.1551,25.2259,25.1487,25.1551,9100.0
2005-06-22 15:15:00,39.09,39.18,39.09,39.17,3300.0,25.1551,25.213,25.1551,25.2066,3300.0
2005-06-22 15:20:00,39.17,39.24,39.12,39.24,10900.0,25.2066,25.2516,25.1744,25.2516,10900.0
2005-06-22 15:25:00,39.2,39.31,39.2,39.2,14200.0,25.2259,25.2967,25.2259,25.2259,14200.0
2005-06-22 15:30:00,39.25,39.3,39.23,39.24,31400.0,25.2581,25.2903,25.2452,25.2516,31400.0
2005-06-22 15:35:00,39.24,39.24,39.2,39.2,20500.0,25.2516,25.2516,25.2259,25.2259,20500.0
2005-06-22 15:40:00,39.24,39.25,39.2,39.24,8800.0,25.2516,25.2581,25.2259,25.2516,8800.0
2005-06-22 15:45:00,39.23,39.32,39.23,39.23,6100.0,25.2452,25.3031,25.2452,25.2452,6100.0
2005-06-22 15:50:00,39.25,39.29,39.19,39.19,11300.0,25.2581,25.2838,25.2195,25.2195,11300.0
2005-06-22 15:55:00,39.12,39.23,39.1,39.2,20300.0,25.1744,25.2452,25.1615,25.2259,20300.0
2005-06-23 09:30:00,39.23,39.23,39.11,39.12,3300.0,25.2452,25.2452,25.168,25.1744,3300.0
2005-06-23 09:35:00,39.08,39.1,39.0,39.03,2200.0,25.1487,25.1615,25.0972,25.1165,2200.0
2005-06-23 09:40:00,38.99,38.99,38.8,38.8,8300.0,25.0908,25.0908,24.9685,24.9685,8300.0
2005-06-23 09:45:00,38.88,38.95,38.82,38.85,6800.0,25.02,25.065,24.9814,25.0007,6800.0
2005-06-23 09:50:00,38.86,39.1,38.86,39.05,7800.0,25.0071,25.1615,25.0071,25.1294,7800.0
2005-06-23 09:55:00,39.05,39.05,38.82,38.82,1700.0,25.1294,25.1294,24.9814,24.9814,1700.0
2005-06-23 10:00:00,38.85,38.86,38.81,38.86,2100.0,25.0007,25.0071,24.9749,25.0071,2100.0
2005-06-23 10:05:00,38.8,38.81,38.73,38.81,3800.0,24.9685,24.9749,24.9234,24.9749,3800.0
2005-06-23 10:10:00,38.94,38.95,38.68,38.69,5200.0,25.0586,25.065,24.8913,24.8977,5200.0
2005-06-23 10:15:00,38.69,38.7,38.6,38.67,8500.0,24.8977,24.9041,24.8398,24.8848,8500.0
2005-06-23 10:20:00,38.67,38.75,38.65,38.66,1800.0,24.8848,24.9363,24.872,24.8784,1800.0
2005-06-23 10:25:00,38.66,38.7,38.61,38.65,4800.0,24.8784,24.9041,24.8462,24.872,4800.0
2005-06-23 10:30:00,38.61,38.64,38.61,38.64,1300.0,24.8462,24.8655,24.8462,24.8655,1300.0
2005-06-23 10:35:00,38.64,38.8,38.6,38.62,9900.0,24.8655,24.9685,24.8398,24.8527,9900.0
2005-06-23 10:40:00,38.62,38.67,38.62,38.67,2100.0,24.8527,24.8848,24.8527,24.8848,2100.0
2005-06-23 10:45:00,38.68,38.72,38.61,38.72,22200.0,24.8913,24.917,24.8462,24.917,22200.0
2005-06-23 10:50:00,38.72,38.72,38.6,38.65,4900.0,24.917,24.917,24.8398,24.872,4900.0
2005-06-23 10:55:00,38.61,38.62,38.47,38.48,16400.0,24.8462,24.8527,24.7561,24.7626,16400.0
2005-06-23 11:00:00,38.49,38.5,38.43,38.43,5000.0,24.769,24.7754,24.7304,24.7304,5000.0
2005-06-23 11:05:00,38.43,38.55,38.4,38.41,20700.0,24.7304,24.8076,24.7111,24.7175,20700.0
2005-06-23 11:10:00,38.41,38.41,38.26,38.27,8100.0,24.7175,24.7175,24.621,24.6274,8100.0
2005-06-23 11:15:00,38.25,38.45,38.25,38.37,12900.0,24.6146,24.7433,24.6146,24.6918,12900.0
2005-06-23 11:20:00,38.31,38.45,38.27,38.4,12900.0,24.6532,24.7433,24.6274,24.7111,12900.0
2005-06-23 11:25:00,38.46,38.49,38.45,38.45,4200.0,24.7497,24.769,24.7433,24.7433,4200.0
2005-06-23 11:30:00,38.4,38.41,38.26,38.31,14600.0,24.7111,24.7175,24.621,24.6532,14600.0
2005-06-23 11:35:00,38.3,38.3,38.2,38.25,32100.0,24.6467,24.6467,24.5824,24.6146,32100.0
2005-06-23 11:40:00,38.25,38.25,38.21,38.25,6100.0,24.6146,24.6146,24.5888,24.6146,6100.0
2005-06-23 11:45:00,38.25,38.27,38.25,38.27,3300.0,24.6146,24.6274,24.6146,24.6274,3300.0
2005-06-23 11:50:00,38.31,38.34,38.3,38.32,6000.0,24.6532,24.6725,24.6467,24.6596,6000.0
2005-06-23 11:55:00,38.32,38.35,38.32,38.35,6000.0,24.6596,24.6789,24.6596,24.6789,6000.0
2005-06-23 12:00:00,38.35,38.38,38.23,38.29,4200.0,24.6789,24.6982,24.6017,24.6403,4200.0
2005-06-23 12:05:00,38.22,38.4,38.22,38.3,6100.0,24.5953,24.7111,24.5953,24.6467,6100.0
2005-06-23 12:10:00,38.31,38.37,38.31,38.37,2700.0,24.6532,24.6918,24.6532,24.6918,2700.0
2005-06-23 12:15:00,38.38,38.47,38.38,38.47,3900.0,24.6982,24.7561,24.6982,24.7561,3900.0
2005-06-23 12:20:00,38.47,38.47,38.33,38.33,2000.0,24.7561,24.7561,24.666,24.666,2000.0
2005-06-23 12:25:00,38.35,38.38,38.31,38.31,1000.0,24.6789,24.6982,24.6532,24.6532,1000.0
2005-06-23 12:30:00,38.35,38.35,38.31,38.34,2000.0,24.6789,24.6789,24.6532,24.6725,2000.0
2005-06-23 12:35:00,38.34,38.34,38.3,38.3,1900.0,24.6725,24.6725,24.6467,24.6467,1900.0
2005-06-23 12:40:00,38.31,38.31,38.3,38.3,1000.0,24.6532,24.6532,24.6467,24.6467,1000.0
2005-06-23 12:45:00,38.3,38.31,38.3,38.3,4100.0,24.6467,24.6532,24.6467,24.6467,4100.0
2005-06-23 12:50:00,38.31,38.31,38.31,38.31,43300.0,24.6532,24.6532,24.6532,24.6532,43300.0
2005-06-23 12:55:00,38.28,38.29,38.26,38.29,3000.0,24.6339,24.6403,24.621,24.6403,3000.0
2005-06-23 13:00:00,38.28,38.28,38.23,38.24,2600.0,24.6339,24.6339,24.6017,24.6081,2600.0
2005-06-23 13:05:00,38.23,38.24,38.23,38.24,1000.0,24.6017,24.6081,24.6017,24.6081,1000.0
2005-06-23 13:10:00,38.23,38.23,38.21,38.23,600.0,24.6017,24.6017,24.5888,24.6017,600.0
2005-06-23 13:15:00,38.21,38.23,38.2,38.2,2900.0,24.5888,24.6017,24.5824,24.5824,2900.0
2005-06-23 13:20:00,38.21,38.25,38.2,38.25,10400.0,24.5888,24.6146,24.5824,24.6146,10400.0
2005-06-23 13:25:00,38.22,38.23,38.21,38.21,2500.0,24.5953,24.6017,24.5888,24.5888,2500.0
2005-06-23 13:30:00,38.22,38.22,38.18,38.19,2200.0,24.5953,24.5953,24.5695,24.5759,2200.0
2005-06-23 13:35:00,38.19,38.19,38.18,38.19,2700.0,24.5759,24.5759,24.5695,24.5759,2700.0
2005-06-23 13:40:00,38.15,38.19,37.9,37.97,17900.0,24.5502,24.5759,24.3893,24.4344,17900.0
2005-06-23 13:45:00,37.96,37.97,37.89,37.89,3600.0,24.4279,24.4344,24.3829,24.3829,3600.0
2005-06-23 13:50:00,37.89,37.9,37.88,37.9,2000.0,24.3829,24.3893,24.3765,24.3893,2000.0
2005-06-23 13:55:00,37.88,38.02,37.84,37.87,11600.0,24.3765,24.4665,24.3507,24.37,11600.0
2005-06-23 14:00:00,37.87,37.87,37.8,37.8,8500.0,24.37,24.37,24.325,24.325,8500.0
2005-06-23 14:05:00,37.8,37.85,37.72,37.8,7700.0,24.325,24.3572,24.2735,24.325,7700.0
2005-06-23 14:10:00,37.8,37.84,37.73,37.73,10800.0,24.325,24.3507,24.2799,24.2799,10800.0
2005-06-23 14:15:00,37.72,37.75,37.61,37.75,25900.0,24.2735,24.2928,24.2027,24.2928,25900.0
2005-06-23 14:20:00,37.72,37.72,37.63,37.71,6900.0,24.2735,24.2735,24.2156,24.2671,6900.0
2005-06-23 14:25:00,37.75,37.95,37.75,37.95,8600.0,24.2928,24.4215,24.2928,24.4215,8600.0
2005-06-23 14:30:00,37.95,37.95,37.85,37.85,5400.0,24.4215,24.4215,24.3572,24.3572,5400.0
2005-06-23 14:35:00,37.89,37.89,37.75,37.75,8400.0,24.3829,24.3829,24.2928,24.2928,8400.0
2005-06-23 14:40:00,37.76,37.85,37.7,37.77,9100.0,24.2992,24.3572,24.2606,24.3057,9100.0
2005-06-23 14:45:00,37.75,37.83,37.65,37.7,6100.0,24.2928,24.3443,24.2284,24.2606,6100.0
2005-06-23 14:50:00,37.7,37.81,37.7,37.73,8500.0,24.2606,24.3314,24.2606,24.2799,8500.0
2005-06-23 14:55:00,37.71,37.71,37.66,37.69,6600.0,24.2671,24.2671,24.2349,24.2542,6600.0
2005-06-23 15:00:00,37.69,37.75,37.61,37.67,15700.0,24.2542,24.2928,24.2027,24.2413,15700.0
2005-06-23 15:05:00,37.67,37.82,37.67,37.75,21100.0,24.2413,24.3378,24.2413,24.2928,21100.0
2005-06-23 15:10:00,37.77,37.77,37.51,37.51,8800.0,24.3057,24.3057,24.1384,24.1384,8800.0
2005-06-23 15:15:00,37.52,37.65,37.38,37.4,17000.0,24.1448,24.2284,24.0547,24.0676,17000.0
2005-06-23 15:20:00,37.4,37.4,37.11,37.11,14100.0,24.0676,24.0676,23.8809,23.8809,14100.0
2005-06-23 15:25:00,37.1,37.35,37.07,37.08,18000.0,23.8745,24.0354,23.8552,23.8616,18000.0
2005-06-23 15:30:00,37.08,37.24,37.01,37.08,11700.0,23.8616,23.9646,23.8166,23.8616,11700.0
2005-06-23 15:35:00,37.09,37.25,37.09,37.22,26900.0,23.8681,23.971,23.8681,23.9517,26900.0
2005-06-23 15:40:00,37.19,37.24,37.15,37.15,24300.0,23.9324,23.9646,23.9067,23.9067,24300.0
2005-06-23 15:45:00,37.15,37.2,37.09,37.18,36200.0,23.9067,23.9389,23.8681,23.926,36200.0
2005-06-23 15:50:00,37.19,37.4,37.19,37.32,42300.0,23.9324,24.0676,23.9324,24.0161,42300.0
2005-06-23 15:55:00,37.32,37.53,37.23,37.36,94900.0,24.0161,24.1512,23.9582,24.0418,94900.0
2005-06-24 09:30:00,37.5,37.7,37.5,37.55,6200.0,24.1319,24.2606,24.1319,24.1641,6200.0
2005-06-24 09:35:00,37.55,37.55,37.4,37.4,6600.0,24.1641,24.1641,24.0676,24.0676,6600.0
2005-06-24 09:40:00,37.4,37.4,37.21,37.21,21100.0,24.0676,24.0676,23.9453,23.9453,21100.0
2005-06-24 09:45:00,37.2,37.22,37.12,37.22,18900.0,23.9389,23.9517,23.8874,23.9517,18900.0
2005-06-24 09:50:00,37.22,37.22,37.05,37.1,15200.0,23.9517,23.9517,23.8423,23.8745,15200.0
2005-06-24 09:55:00,37.08,37.1,37.04,37.04,17400.0,23.8616,23.8745,23.8359,23.8359,17400.0
2005-06-24 10:00:00,37.01,37.08,37.01,37.02,8600.0,23.8166,23.8616,23.8166,23.823,8600.0
2005-06-24 10:05:00,37.02,37.13,37.02,37.13,15900.0,23.823,23.8938,23.823,23.8938,15900.0
2005-06-24 10:10:00,37.09,37.14,37.07,37.07,7200.0,23.8681,23.9003,23.8552,23.8552,7200.0
2005-06-24 10:15:00,37.09,37.09,36.82,36.89,17400.0,23.8681,23.8681,23.6943,23.7394,17400.0
2005-06-24 10:20:00,36.9,37.02,36.89,37.0,7500.0,23.7458,23.823,23.7394,23.8102,7500.0
2005-06-24 10:25:00,37.01,37.01,36.9,36.94,5700.0,23.8166,23.8166,23.7458,23.7715,5700.0
2005-06-24 10:30:00,36.9,36.93,36.9,36.91,6000.0,23.7458,23.7651,23.7458,23.7522,6000.0
2005-06-24 10:35:00,36.91,36.95,36.91,36.95,4600.0,23.7522,23.778,23.7522,23.778,4600.0
2005-06-24 10:40:00,36.93,36.96,36.86,36.87,11700.0,23.7651,23.7844,23.7201,23.7265,11700.0
2005-06-24 10:45:00,36.82,36.92,36.82,36.92,6200.0,23.6943,23.7587,23.6943,23.7587,6200.0
2005-06-24 10:50:00,36.92,37.0,36.92,37.0,3000.0,23.7587,23.8102,23.7587,23.8102,3000.0
2005-06-24 10:55:00,36.98,37.05,36.98,37.02,4700.0,23.7973,23.8423,23.7973,23.823,4700.0
2005-06-24 11:00:00,37.01,37.06,36.99,36.99,6800.0,23.8166,23.8488,23.8037,23.8037,6800.0
2005-06-24 11:05:00,37.0,37.0,36.94,36.99,2500.0,23.8102,23.8102,23.7715,23.8037,2500.0
2005-06-24 11:10:00,36.99,37.0,36.95,36.99,16800.0,23.8037,23.8102,23.778,23.8037,16800.0
2005-06-24 11:15:00,36.99,37.0,36.99,37.0,2500.0,23.8037,23.8102,23.8037,23.8102,2500.0
2005-06-24 11:20:00,36.98,36.99,36.97,36.98,2600.0,23.7973,23.8037,23.7909,23.7973,2600.0
2005-06-24 11:25:00,36.99,37.0,36.98,37.0,6000.0,23.8037,23.8102,23.7973,23.8102,6000.0
2005-06-24 11:30:00,37.0,37.06,37.0,37.01,5200.0,23.8102,23.8488,23.8102,23.8166,5200.0
2005-06-24 11:35:00,37.06,37.07,37.02,37.07,10400.0,23.8488,23.8552,23.823,23.8552,10400.0
2005-06-24 11:40:00,37.05,37.1,37.03,37.03,4200.0,23.8423,23.8745,23.8295,23.8295,4200.0
2005-06-24 11:45:00,37.03,37.11,37.02,37.11,4600.0,23.8295,23.8809,23.823,23.8809,4600.0
2005-06-24 11:50:00,37.09,37.12,37.08,37.12,1800.0,23.8681,23.8874,23.8616,23.8874,1800.0
2005-06-24 11:55:00,37.1,37.13,37.07,37.1,3100.0,23.8745,23.8938,23.8552,23.8745,3100.0
2005-06-24 12:00:00,37.05,37.07,37.0,37.0,2300.0,23.8423,23.8552,23.8102,23.8102,2300.0
2005-06-24 12:05:00,36.99,37.01,36.98,36.98,1700.0,23.8037,23.8166,23.7973,23.7973,1700.0
2005-06-24 12:10:00,36.99,37.05,36.99,37.01,7500.0,23.8037,23.8423,23.8037,23.8166,7500.0
2005-06-24 12:15:00,37.0,37.04,37.0,37.04,4700.0,23.8102,23.8359,23.8102,23.8359,4700.0
2005-06-24 12:20:00,37.04,37.04,36.99,37.0,32300.0,23.8359,23.8359,23.8037,23.8102,32300.0
2005-06-24 12:25:00,37.0,37.02,36.99,37.01,23800.0,23.8102,23.823,23.8037,23.8166,23800.0
2005-06-24 12:30:00,37.02,37.05,37.02,37.05,4300.0,23.823,23.8423,23.823,23.8423,4300.0
2005-06-24 12:35:00,37.04,37.07,37.04,37.07,1300.0,23.8359,23.8552,23.8359,23.8552,1300.0
2005-06-24 12:40:00,37.07,37.08,37.07,37.08,2700.0,23.8552,23.8616,23.8552,23.8616,2700.0
2005-06-24 12:45:00,37.07,37.07,37.07,37.07,400.0,23.8552,23.8552,23.8552,23.8552,400.0
2005-06-24 12:50:00,37.07,37.07,37.07,37.07,800.0,23.8552,23.8552,23.8552,23.8552,800.0
2005-06-24 12:55:00,37.07,37.07,37.07,37.07,400.0,23.8552,23.8552,23.8552,23.8552,400.0
2005-06-24 13:00:00,37.07,37.07,37.03,37.05,2400.0,23.8552,23.8552,23.8295,23.8423,2400.0
2005-06-24 13:05:00,37.05,37.06,37.04,37.06,1900.0,23.8423,23.8488,23.8359,23.8488,1900.0
2005-06-24 13:10:00,37.1,37.14,37.1,37.14,17600.0,23.8745,23.9003,23.8745,23.9003,17600.0
2005-06-24 13:15:00,37.14,37.14,37.11,37.12,2100.0,23.9003,23.9003,23.8809,23.8874,2100.0
2005-06-24 13:20:00,37.11,37.11,37.09,37.1,16700.0,23.8809,23.8809,23.8681,23.8745,16700.0
2005-06-24 13:25:00,37.1,37.1,37.1,37.1,13300.0,23.8745,23.8745,23.8745,23.8745,13300.0
2005-06-24 13:30:00,37.1,37.11,37.1,37.11,10700.0,23.8745,23.8809,23.8745,23.8809,10700.0
2005-06-24 13:35:00,37.1,37.11,37.1,37.11,1000.0,23.8745,23.8809,23.8745,23.8809,1000.0
2005-06-24 13:40:00,37.11,37.11,37.1,37.11,2200.0,23.8809,23.8809,23.8745,23.8809,2200.0
2005-06-24 13:45:00,37.11,37.11,37.09,37.1,3600.0,23.8809,23.8809,23.8681,23.8745,3600.0
2005-06-24 13:50:00,37.09,37.11,37.09,37.11,2400.0,23.8681,23.8809,23.8681,23.8809,2400.0
2005-06-24 13:55:00,37.11,37.11,37.09,37.09,1600.0,23.8809,23.8809,23.8681,23.8681,1600.0
2005-06-24 14:00:00,37.1,37.1,37.07,37.08,2400.0,23.8745,23.8745,23.8552,23.8616,2400.0
2005-06-24 14:05:00,37.08,37.1,37.05,37.06,3600.0,23.8616,23.8745,23.8423,23.8488,3600.0
2005-06-24 14:10:00,37.08,37.16,37.08,37.16,5300.0,23.8616,23.9131,23.8616,23.9131,5300.0
2005-06-24 14:15:00,37.13,37.15,37.12,37.15,1400.0,23.8938,23.9067,23.8874,23.9067,1400.0
2005-06-24 14:20:00,37.15,37.15,37.08,37.14,2800.0,23.9067,23.9067,23.8616,23.9003,2800.0
2005-06-24 14:25:00,37.14,37.17,37.11,37.13,2100.0,23.9003,23.9196,23.8809,23.8938,2100.0
2005-06-24 14:30:00,37.18,37.2,37.15,37.2,7000.0,23.926,23.9389,23.9067,23.9389,7000.0
2005-06-24 14:35:00,37.15,37.21,37.11,37.21,4900.0,23.9067,23.9453,23.8809,23.9453,4900.0
2005-06-24 14:40:00,37.21,37.35,37.21,37.21,4600.0,23.9453,24.0354,23.9453,23.9453,4600.0
2005-06-24 14:45:00,37.18,37.32,37.18,37.32,3100.0,23.926,24.0161,23.926,24.0161,3100.0
2005-06-24 14:50:00,37.26,37.28,37.25,37.26,4800.0,23.9775,23.9903,23.971,23.9775,4800.0
2005-06-24 14:55:00,37.25,37.25,37.12,37.15,4500.0,23.971,23.971,23.8874,23.9067,4500.0
2005-06-24 15:00:00,37.14,37.14,36.92,37.07,17700.0,23.9003,23.9003,23.7587,23.8552,17700.0
2005-06-24 15:05:00,37.07,37.13,37.07,37.13,1300.0,23.8552,23.8938,23.8552,23.8938,1300.0
2005-06-24 15:10:00,37.11,37.11,36.96,37.09,5900.0,23.8809,23.8809,23.7844,23.8681,5900.0
2005-06-24 15:15:00,37.09,37.1,37.0,37.01,13500.0,23.8681,23.8745,23.8102,23.8166,13500.0
2005-06-24 15:20:00,37.02,37.12,37.02,37.09,4000.0,23.823,23.8874,23.823,23.8681,4000.0
2005-06-24 15:25:00,37.11,37.28,37.11,37.25,20700.0,23.8809,23.9903,23.8809,23.971,20700.0
2005-06-24 15:30:00,37.25,37.54,37.25,37.26,32100.0,23.971,24.1577,23.971,23.9775,32100.0
2005-06-24 15:35:00,37.26,37.4,37.26,37.4,23200.0,23.9775,24.0676,23.9775,24.0676,23200.0
2005-06-24 15:40:00,37.4,37.41,37.34,37.39,11200.0,24.0676,24.074,24.029,24.0611,11200.0
2005-06-24 15:45:00,37.39,37.44,37.39,37.41,18000.0,24.0611,24.0933,24.0611,24.074,18000.0
2005-06-24 15:50:00,37.45,37.59,37.45,37.59,76300.0,24.0997,24.1898,24.0997,24.1898,76300.0
2005-06-24 15:55:00,37.59,37.7,37.59,37.69,58500.0,24.1898,24.2606,24.1898,24.2542,58500.0
2005-06-27 09:30:00,37.7,37.7,37.25,37.35,23900.0,24.2606,24.2606,23.971,24.0354,23900.0
2005-06-27 09:35:00,37.3,37.4,37.25,37.4,9100.0,24.0032,24.0676,23.971,24.0676,9100.0
2005-06-27 09:40:00,37.4,37.4,37.27,37.27,16900.0,24.0676,24.0676,23.9839,23.9839,16900.0
2005-06-27 09:45:00,37.27,37.28,37.25,37.28,5300.0,23.9839,23.9903,23.971,23.9903,5300.0
2005-06-27 09:50:00,37.28,37.28,37.15,37.18,14300.0,23.9903,23.9903,23.9067,23.926,14300.0
2005-06-27 09:55:00,37.18,37.31,37.18,37.31,4000.0,23.926,24.0097,23.926,24.0097,4000.0
2005-06-27 10:00:00,37.31,37.45,37.27,37.36,10000.0,24.0097,24.0997,23.9839,24.0418,10000.0
2005-06-27 10:05:00,37.37,37.41,37.29,37.33,7700.0,24.0483,24.074,23.9968,24.0225,7700.0
2005-06-27 10:10:00,37.31,37.33,37.11,37.12,13500.0,24.0097,24.0225,23.8809,23.8874,13500.0
2005-06-27 10:15:00,37.15,37.18,37.11,37.18,3800.0,23.9067,23.926,23.8809,23.926,3800.0
2005-06-27 10:20:00,37.18,37.4,37.18,37.4,38300.0,23.926,24.0676,23.926,24.0676,38300.0
2005-06-27 10:25:00,37.4,37.4,37.35,37.4,2100.0,24.0676,24.0676,24.0354,24.0676,2100.0
2005-06-27 10:30:00,37.4,37.4,37.28,37.38,10500.0,24.0676,24.0676,23.9903,24.0547,10500.0
2005-06-27 10:35:00,37.38,37.38,37.25,37.35,7400.0,24.0547,24.0547,23.971,24.0354,7400.0
2005-06-27 10:40:00,37.32,37.32,37.29,37.31,2500.0,24.0161,24.0161,23.9968,24.0097,2500.0
2005-06-27 10:45:00,37.25,37.26,37.22,37.26,500.0,23.971,23.9775,23.9517,23.9775,500.0
2005-06-27 10:50:00,37.28,37.28,37.28,37.28,5300.0,23.9903,23.9903,23.9903,23.9903,5300.0
2005-06-27 10:55:00,37.25,37.25,37.17,37.2,7900.0,23.971,23.971,23.9196,23.9389,7900.0
2005-06-27 11:00:00,37.2,37.2,37.17,37.17,1200.0,23.9389,23.9389,23.9196,23.9196,1200.0
2005-06-27 11:05:00,37.16,37.16,37.15,37.15,2400.0,23.9131,23.9131,23.9067,23.9067,2400.0
2005-06-27 11:10:00,37.13,37.13,37.01,37.01,7800.0,23.8938,23.8938,23.8166,23.8166,7800.0
2005-06-27 11:15:00,37.01,37.1,37.01,37.1,15300.0,23.8166,23.8745,23.8166,23.8745,15300.0
2005-06-27 11:20:00,37.1,37.1,37.05,37.05,1100.0,23.8745,23.8745,23.8423,23.8423,1100.0
2005-06-27 11:25:00,37.03,37.03,37.0,37.0,2800.0,23.8295,23.8295,23.8102,23.8102,2800.0
2005-06-27 11:30:00,37.0,37.0,36.9,36.9,15000.0,23.8102,23.8102,23.7458,23.7458,15000.0
2005-06-27 11:35:00,36.9,36.9,36.84,36.86,8700.0,23.7458,23.7458,23.7072,23.7201,8700.0
2005-06-27 11:40:00,36.86,36.86,36.77,36.82,16800.0,23.7201,23.7201,23.6622,23.6943,16800.0
2005-06-27 11:45:00,36.82,36.82,36.78,36.81,8800.0,23.6943,23.6943,23.6686,23.6879,8800.0
2005-06-27 11:50:00,36.8,36.81,36.77,36.78,7800.0,23.6815,23.6879,23.6622,23.6686,7800.0
2005-06-27 11:55:00,36.77,36.78,36.62,36.69,31500.0,23.6622,23.6686,23.5656,23.6107,31500.0
2005-06-27 12:00:00,36.69,36.7,36.68,36.7,13600.0,23.6107,23.6171,23.6042,23.6171,13600.0
2005-06-27 12:05:00,36.65,36.67,36.52,36.56,11100.0,23.5849,23.5978,23.5013,23.527,11100.0
2005-06-27 12:10:00,36.57,36.7,36.57,36.68,9500.0,23.5334,23.6171,23.5334,23.6042,9500.0
2005-06-27 12:15:00,36.66,36.69,36.66,36.69,3500.0,23.5914,23.6107,23.5914,23.6107,3500.0
2005-06-27 12:20:00,36.69,36.69,36.69,36.69,700.0,23.6107,23.6107,23.6107,23.6107,700.0
2005-06-27 12:25:00,36.69,36.69,36.67,36.68,3200.0,23.6107,23.6107,23.5978,23.6042,3200.0
2005-06-27 12:30:00,36.68,36.68,36.67,36.68,1900.0,23.6042,23.6042,23.5978,23.6042,1900.0
2005-06-27 12:35:00,36.68,36.7,36.68,36.7,7800.0,23.6042,23.6171,23.6042,23.6171,7800.0
2005-06-27 12:40:00,36.7,36.7,36.68,36.69,4800.0,23.6171,23.6171,23.6042,23.6107,4800.0
2005-06-27 12:45:00,36.68,36.69,36.6,36.63,23400.0,23.6042,23.6107,23.5528,23.5721,23400.0
2005-06-27 12:50:00,36.62,36.62,36.61,36.62,9300.0,23.5656,23.5656,23.5592,23.5656,9300.0
2005-06-27 12:55:00,36.61,36.67,36.6,36.66,9600.0,23.5592,23.5978,23.5528,23.5914,9600.0
2005-06-27 13:00:00,36.66,36.66,36.64,36.66,5100.0,23.5914,23.5914,23.5785,23.5914,5100.0
2005-06-27 13:05:00,36.61,36.61,36.54,36.57,5100.0,23.5592,23.5592,23.5141,23.5334,5100.0
2005-06-27 13:10:00,36.57,36.69,36.57,36.69,5100.0,23.5334,23.6107,23.5334,23.6107,5100.0
2005-06-27 13:15:00,36.69,36.69,36.69,36.69,0.0,23.6107,23.6107,23.6107,23.6107,0.0
2005-06-27 13:20:00,36.66,36.69,36.66,36.69,2800.0,23.5914,23.6107,23.5914,23.6107,2800.0
2005-06-27 13:25:00,36.7,36.7,36.67,36.67,9200.0,23.6171,23.6171,23.5978,23.5978,9200.0
2005-06-27 13:30:00,36.7,36.7,36.69,36.7,12500.0,23.6171,23.6171,23.6107,23.6171,12500.0
2005-06-27 13:35:00,36.71,36.71,36.7,36.7,400.0,23.6235,23.6235,23.6171,23.6171,400.0
2005-06-27 13:40:00,36.73,36.73,36.66,36.7,1400.0,23.6364,23.6364,23.5914,23.6171,1400.0
2005-06-27 13:45:00,36.69,36.7,36.67,36.68,3500.0,23.6107,23.6171,23.5978,23.6042,3500.0
2005-06-27 13:50:00,36.71,36.71,36.71,36.71,100.0,23.6235,23.6235,23.6235,23.6235,100.0
2005-06-27 13:55:00,36.7,36.7,36.67,36.7,1500.0,23.6171,23.6171,23.5978,23.6171,1500.0
2005-06-27 14:00:00,36.7,36.7,36.7,36.7,0.0,23.6171,23.6171,23.6171,23.6171,0.0
2005-06-27 14:05:00,36.69,36.7,36.67,36.69,6000.0,23.6107,23.6171,23.5978,23.6107,6000.0
2005-06-27 14:10:00,36.69,36.69,36.66,36.66,4800.0,23.6107,23.6107,23.5914,23.5914,4800.0
2005-06-27 14:15:00,36.66,36.67,36.65,36.65,5800.0,23.5914,23.5978,23.5849,23.5849,5800.0
2005-06-27 14:20:00,36.65,36.65,36.65,36.65,1200.0,23.5849,23.5849,23.5849,23.5849,1200.0
2005-06-27 14:25:00,36.64,36.64,36.52,36.57,8600.0,23.5785,23.5785,23.5013,23.5334,8600.0
2005-06-27 14:30:00,36.52,36.57,36.52,36.54,5100.0,23.5013,23.5334,23.5013,23.5141,5100.0
2005-06-27 14:35:00,36.59,36.59,36.5,36.51,7700.0,23.5463,23.5463,23.4884,23.4948,7700.0
2005-06-27 14:40:00,36.5,36.55,36.45,36.49,10700.0,23.4884,23.5206,23.4562,23.482,10700.0
2005-06-27 14:45:00,36.47,36.5,36.42,36.49,7500.0,23.4691,23.4884,23.4369,23.482,7500.0
2005-06-27 14:50:00,36.48,36.5,36.43,36.5,6500.0,23.4755,23.4884,23.4434,23.4884,6500.0
2005-06-27 14:55:00,36.5,36.55,36.5,36.52,7600.0,23.4884,23.5206,23.4884,23.5013,7600.0
2005-06-27 15:00:00,36.5,36.5,36.48,36.48,7200.0,23.4884,23.4884,23.4755,23.4755,7200.0
2005-06-27 15:05:00,36.48,36.52,36.48,36.52,4800.0,23.4755,23.5013,23.4755,23.5013,4800.0
2005-06-27 15:10:00,36.54,36.54,36.51,36.51,7600.0,23.5141,23.5141,23.4948,23.4948,7600.0
2005-06-27 15:15:00,36.51,36.6,36.5,36.6,10200.0,23.4948,23.5528,23.4884,23.5528,10200.0
2005-06-27 15:20:00,36.6,36.66,36.6,36.65,16000.0,23.5528,23.5914,23.5528,23.5849,16000.0
2005-06-27 15:25:00,36.6,36.67,36.6,36.65,5600.0,23.5528,23.5978,23.5528,23.5849,5600.0
2005-06-27 15:30:00,36.67,36.67,36.58,36.59,9200.0,23.5978,23.5978,23.5399,23.5463,9200.0
2005-06-27 15:35:00,36.59,36.68,36.59,36.68,13300.0,23.5463,23.6042,23.5463,23.6042,13300.0
2005-06-27 15:40:00,36.7,36.72,36.65,36.72,35100.0,23.6171,23.63,23.5849,23.63,35100.0
2005-06-27 15:45:00,36.72,36.77,36.7,36.77,26300.0,23.63,23.6622,23.6171,23.6622,26300.0
2005-06-27 15:50:00,36.78,37.1,36.76,37.1,30600.0,23.6686,23.8745,23.6557,23.8745,30600.0
2005-06-27 15:55:00,37.0,37.01,36.94,36.94,42800.0,23.8102,23.8166,23.7715,23.7715,42800.0
2005-06-28 09:30:00,37.44,37.44,37.4,37.41,14100.0,24.0933,24.0933,24.0676,24.074,14100.0
2005-06-28 09:35:00,37.44,37.45,37.36,37.45,13400.0,24.0933,24.0997,24.0418,24.0997,13400.0
2005-06-28 09:40:00,37.45,37.73,37.42,37.6,35900.0,24.0997,24.2799,24.0804,24.1963,35900.0
2005-06-28 09:45:00,37.63,37.73,37.5,37.73,11800.0,24.2156,24.2799,24.1319,24.2799,11800.0
2005-06-28 09:50:00,37.73,38.1,37.73,38.0,32400.0,24.2799,24.518,24.2799,24.4537,32400.0
2005-06-28 09:55:00,38.0,38.04,37.84,37.92,13900.0,24.4537,24.4794,24.3507,24.4022,13900.0
2005-06-28 10:00:00,37.9,37.95,37.75,37.95,8300.0,24.3893,24.4215,24.2928,24.4215,8300.0
2005-06-28 10:05:00,37.95,37.95,37.81,37.92,9600.0,24.4215,24.4215,24.3314,24.4022,9600.0
2005-06-28 10:10:00,37.93,38.0,37.93,37.99,8600.0,24.4086,24.4537,24.4086,24.4472,8600.0
2005-06-28 10:15:00,38.0,38.0,37.98,38.0,17800.0,24.4537,24.4537,24.4408,24.4537,17800.0
2005-06-28 10:20:00,38.0,38.07,37.99,38.03,6200.0,24.4537,24.4987,24.4472,24.473,6200.0
2005-06-28 10:25:00,38.05,38.08,38.02,38.05,7000.0,24.4859,24.5052,24.4665,24.4859,7000.0
2005-06-28 10:30:00,38.01,38.01,37.9,37.97,2700.0,24.4601,24.4601,24.3893,24.4344,2700.0
2005-06-28 10:35:00,37.98,37.98,37.96,37.96,2400.0,24.4408,24.4408,24.4279,24.4279,2400.0
2005-06-28 10:40:00,38.0,38.0,37.9,38.0,22700.0,24.4537,24.4537,24.3893,24.4537,22700.0
2005-06-28 10:45:00,37.93,38.07,37.93,38.0,7400.0,24.4086,24.4987,24.4086,24.4537,7400.0
2005-06-28 10:50:00,38.0,38.01,37.81,37.81,3700.0,24.4537,24.4601,24.3314,24.3314,3700.0
2005-06-28 10:55:00,37.8,37.8,37.54,37.7,13900.0,24.325,24.325,24.1577,24.2606,13900.0
2005-06-28 11:00:00,37.75,37.83,37.7,37.7,800.0,24.2928,24.3443,24.2606,24.2606,800.0
2005-06-28 11:05:00,37.73,37.73,37.7,37.7,2900.0,24.2799,24.2799,24.2606,24.2606,2900.0
2005-06-28 11:10:00,37.66,37.72,37.66,37.72,700.0,24.2349,24.2735,24.2349,24.2735,700.0
2005-06-28 11:15:00,37.72,37.73,37.71,37.71,4800.0,24.2735,24.2799,24.2671,24.2671,4800.0
2005-06-28 11:20:00,37.73,37.8,37.73,37.8,7800.0,24.2799,24.325,24.2799,24.325,7800.0
2005-06-28 11:25:00,37.8,37.9,37.8,37.9,900.0,24.325,24.3893,24.325,24.3893,900.0
2005-06-28 11:30:00,37.9,37.9,37.84,37.89,1600.0,24.3893,24.3893,24.3507,24.3829,1600.0
2005-06-28 11:35:00,37.89,37.89,37.83,37.85,1100.0,24.3829,24.3829,24.3443,24.3572,1100.0
2005-06-28 11:40:00,37.83,37.88,37.83,37.83,3300.0,24.3443,24.3765,24.3443,24.3443,3300.0
2005-06-28 11:45:00,37.82,37.87,37.82,37.87,1700.0,24.3378,24.37,24.3378,24.37,1700.0
2005-06-28 11:50:00,37.82,37.85,37.77,37.85,7400.0,24.3378,24.3572,24.3057,24.3572,7400.0
2005-06-28 11:55:00,37.9,37.9,37.84,37.84,3500.0,24.3893,24.3893,24.3507,24.3507,3500.0
2005-06-28 12:00:00,37.77,37.88,37.75,37.78,2500.0,24.3057,24.3765,24.2928,24.3121,2500.0
2005-06-28 12:05:00,37.75,37.75,37.64,37.74,8500.0,24.2928,24.2928,24.222,24.2864,8500.0
2005-06-28 12:10:00,37.71,37.74,37.71,37.74,5900.0,24.2671,24.2864,24.2671,24.2864,5900.0
2005-06-28 12:15:00,37.73,37.74,37.73,37.73,3500.0,24.2799,24.2864,24.2799,24.2799,3500.0
2005-06-28 12:20:00,37.65,37.72,37.65,37.71,11700.0,24.2284,24.2735,24.2284,24.2671,11700.0
2005-06-28 12:25:00,37.7,37.71,37.61,37.61,8600.0,24.2606,24.2671,24.2027,24.2027,8600.0
2005-06-28 12:30:00,37.61,37.65,37.61,37.64,6800.0,24.2027,24.2284,24.2027,24.222,6800.0
2005-06-28 12:35:00,37.65,37.65,37.63,37.64,4000.0,24.2284,24.2284,24.2156,24.222,4000.0
2005-06-28 12:40:00,37.74,37.85,37.74,37.85,2500.0,24.2864,24.3572,24.2864,24.3572,2500.0
2005-06-28 12:45:00,37.83,37.83,37.65,37.65,5200.0,24.3443,24.3443,24.2284,24.2284,5200.0
2005-06-28 12:50:00,37.68,37.68,37.68,37.68,1400.0,24.2478,24.2478,24.2478,24.2478,1400.0
2005-06-28 12:55:00,37.69,37.7,37.6,37.6,1200.0,24.2542,24.2606,24.1963,24.1963,1200.0
2005-06-28 13:00:00,37.59,37.62,37.54,37.54,1000.0,24.1898,24.2091,24.1577,24.1577,1000.0
2005-06-28 13:05:00,37.59,37.62,37.58,37.58,1000.0,24.1898,24.2091,24.1834,24.1834,1000.0
2005-06-28 13:10:00,37.56,37.65,37.56,37.64,4400.0,24.1705,24.2284,24.1705,24.222,4400.0
2005-06-28 13:15:00,37.64,37.67,37.61,37.66,9100.0,24.222,24.2413,24.2027,24.2349,9100.0
2005-06-28 13:20:00,37.66,37.85,37.66,37.75,12600.0,24.2349,24.3572,24.2349,24.2928,12600.0
2005-06-28 13:25:00,37.76,37.8,37.67,37.67,3600.0,24.2992,24.325,24.2413,24.2413,3600.0
2005-06-28 13:30:00,37.62,37.78,37.62,37.78,3800.0,24.2091,24.3121,24.2091,24.3121,3800.0
2005-06-28 13:35:00,37.71,37.72,37.7,37.7,2200.0,24.2671,24.2735,24.2606,24.2606,2200.0
2005-06-28 13:40:00,37.7,37.7,37.62,37.62,5700.0,24.2606,24.2606,24.2091,24.2091,5700.0
2005-06-28 13:45:00,37.61,37.61,37.52,37.52,3000.0,24.2027,24.2027,24.1448,24.1448,3000.0
2005-06-28 13:50:00,37.58,37.6,37.58,37.6,200.0,24.1834,24.1963,24.1834,24.1963,200.0
2005-06-28 13:55:00,37.59,37.6,37.52,37.55,5200.0,24.1898,24.1963,24.1448,24.1641,5200.0
2005-06-28 14:00:00,37.54,37.56,37.51,37.56,5900.0,24.1577,24.1705,24.1384,24.1705,5900.0
2005-06-28 14:05:00,37.56,37.56,37.48,37.54,1300.0,24.1705,24.1705,24.119,24.1577,1300.0
2005-06-28 14:10:00,37.54,37.54,37.48,37.51,600.0,24.1577,24.1577,24.119,24.1384,600.0
2005-06-28 14:15:00,37.52,37.54,37.52,37.53,800.0,24.1448,24.1577,24.1448,24.1512,800.0
2005-06-28 14:20:00,37.54,37.56,37.47,37.54,3100.0,24.1577,24.1705,24.1126,24.1577,3100.0
2005-06-28 14:25:00,37.54,37.54,37.45,37.5,600.0,24.1577,24.1577,24.0997,24.1319,600.0
2005-06-28 14:30:00,37.45,37.45,37.35,37.41,4300.0,24.0997,24.0997,24.0354,24.074,4300.0
2005-06-28 14:35:00,37.46,37.46,37.45,37.46,1800.0,24.1062,24.1062,24.0997,24.1062,1800.0
2005-06-28 14:40:00,37.58,37.6,37.52,37.58,3000.0,24.1834,24.1963,24.1448,24.1834,3000.0
2005-06-28 14:45:00,37.45,37.6,37.41,37.59,4300.0,24.0997,24.1963,24.074,24.1898,4300.0
2005-06-28 14:50:00,37.54,37.58,37.46,37.46,4700.0,24.1577,24.1834,24.1062,24.1062,4700.0
2005-06-28 14:55:00,37.45,37.45,37.36,37.45,3700.0,24.0997,24.0997,24.0418,24.0997,3700.0
2005-06-28 15:00:00,37.44,37.5,37.35,37.35,3900.0,24.0933,24.1319,24.0354,24.0354,3900.0
2005-06-28 15:05:00,37.4,37.44,37.34,37.44,4700.0,24.0676,24.0933,24.029,24.0933,4700.0
2005-06-28 15:10:00,37.44,37.53,37.37,37.53,3400.0,24.0933,24.1512,24.0483,24.1512,3400.0
2005-06-28 15:15:00,37.54,37.8,37.54,37.8,9300.0,24.1577,24.325,24.1577,24.325,9300.0
2005-06-28 15:20:00,37.82,37.89,37.7,37.71,9100.0,24.3378,24.3829,24.2606,24.2671,9100.0
2005-06-28 15:25:00,37.71,37.71,37.63,37.65,4900.0,24.2671,24.2671,24.2156,24.2284,4900.0
2005-06-28 15:30:00,37.65,37.7,37.62,37.62,4000.0,24.2284,24.2606,24.2091,24.2091,4000.0
2005-06-28 15:35:00,37.62,37.71,37.58,37.67,4000.0,24.2091,24.2671,24.1834,24.2413,4000.0
2005-06-28 15:40:00,37.55,37.56,37.49,37.5,3600.0,24.1641,24.1705,24.1255,24.1319,3600.0
2005-06-28 15:45:00,37.53,37.66,37.5,37.66,4800.0,24.1512,24.2349,24.1319,24.2349,4800.0
2005-06-28 15:50:00,37.62,37.62,37.4,37.45,6700.0,24.2091,24.2091,24.0676,24.0997,6700.0
2005-06-28 15:55:00,37.37,37.43,37.29,37.37,10900.0,24.0483,24.0869,23.9968,24.0483,10900.0
2005-06-29 09:30:00,37.6,37.69,37.52,37.69,7000.0,24.1963,24.2542,24.1448,24.2542,7000.0
2005-06-29 09:35:00,37.63,37.63,37.63,37.63,300.0,24.2156,24.2156,24.2156,24.2156,300.0
2005-06-29 09:40:00,37.59,37.59,37.2,37.2,13100.0,24.1898,24.1898,23.9389,23.9389,13100.0
2005-06-29 09:45:00,37.2,37.2,37.02,37.08,14300.0,23.9389,23.9389,23.823,23.8616,14300.0
2005-06-29 09:50:00,37.01,37.11,37.01,37.09,1300.0,23.8166,23.8809,23.8166,23.8681,1300.0
2005-06-29 09:55:00,37.06,37.08,36.9,36.97,10300.0,23.8488,23.8616,23.7458,23.7909,10300.0
2005-06-29 10:00:00,36.97,37.0,36.87,36.89,5900.0,23.7909,23.8102,23.7265,23.7394,5900.0
2005-06-29 10:05:00,36.98,37.06,36.95,37.03,4800.0,23.7973,23.8488,23.778,23.8295,4800.0
2005-06-29 10:10:00,37.05,37.1,37.01,37.03,2200.0,23.8423,23.8745,23.8166,23.8295,2200.0
2005-06-29 10:15:00,37.01,37.01,36.9,36.91,8000.0,23.8166,23.8166,23.7458,23.7522,8000.0
2005-06-29 10:20:00,36.99,37.0,36.97,37.0,7600.0,23.8037,23.8102,23.7909,23.8102,7600.0
2005-06-29 10:25:00,37.02,37.15,37.0,37.08,3200.0,23.823,23.9067,23.8102,23.8616,3200.0
2005-06-29 10:30:00,37.06,37.16,37.06,37.16,2400.0,23.8488,23.9131,23.8488,23.9131,2400.0
2005-06-29 10:35:00,37.16,37.2,36.95,37.04,5600.0,23.9131,23.9389,23.778,23.8359,5600.0
2005-06-29 10:40:00,37.14,37.2,37.03,37.04,6400.0,23.9003,23.9389,23.8295,23.8359,6400.0
2005-06-29 10:45:00,37.06,37.2,37.06,37.1,500.0,23.8488,23.9389,23.8488,23.8745,500.0
2005-06-29 10:50:00,37.11,37.11,36.88,36.88,7000.0,23.8809,23.8809,23.7329,23.7329,7000.0
2005-06-29 10:55:00,36.88,36.88,36.77,36.87,3800.0,23.7329,23.7329,23.6622,23.7265,3800.0
2005-06-29 11:00:00,36.9,36.9,36.87,36.87,1400.0,23.7458,23.7458,23.7265,23.7265,1400.0
2005-06-29 11:05:00,36.88,36.88,36.82,36.82,2400.0,23.7329,23.7329,23.6943,23.6943,2400.0
2005-06-29 11:10:00,36.82,36.95,36.82,36.92,7400.0,23.6943,23.778,23.6943,23.7587,7400.0
2005-06-29 11:15:00,36.9,36.9,36.83,36.83,1100.0,23.7458,23.7458,23.7008,23.7008,1100.0
2005-06-29 11:20:00,36.83,37.05,36.83,37.05,5200.0,23.7008,23.8423,23.7008,23.8423,5200.0
2005-06-29 11:25:00,36.97,37.05,36.9,37.05,5600.0,23.7909,23.8423,23.7458,23.8423,5600.0
2005-06-29 11:30:00,36.99,37.0,36.96,37.0,1400.0,23.8037,23.8102,23.7844,23.8102,1400.0
2005-06-29 11:35:00,37.0,37.0,36.97,36.97,900.0,23.8102,23.8102,23.7909,23.7909,900.0
2005-06-29 11:40:00,36.97,37.15,36.97,37.15,2400.0,23.7909,23.9067,23.7909,23.9067,2400.0
2005-06-29 11:45:00,37.11,37.11,37.1,37.1,1500.0,23.8809,23.8809,23.8745,23.8745,1500.0
2005-06-29 11:50:00,37.02,37.06,36.96,37.06,2800.0,23.823,23.8488,23.7844,23.8488,2800.0
2005-06-29 11:55:00,37.0,37.0,36.84,36.92,3300.0,23.8102,23.8102,23.7072,23.7587,3300.0
2005-06-29 12:00:00,36.91,36.91,36.75,36.89,8100.0,23.7522,23.7522,23.6493,23.7394,8100.0
2005-06-29 12:05:00,36.78,36.88,36.78,36.81,1200.0,23.6686,23.7329,23.6686,23.6879,1200.0
2005-06-29 12:10:00,36.82,36.83,36.78,36.83,2600.0,23.6943,23.7008,23.6686,23.7008,2600.0
2005-06-29 12:15:00,36.82,36.83,36.68,36.83,6900.0,23.6943,23.7008,23.6042,23.7008,6900.0
2005-06-29 12:20:00,36.83,36.83,36.79,36.83,1900.0,23.7008,23.7008,23.675,23.7008,1900.0
2005-06-29 12:25:00,36.8,36.81,36.75,36.8,52800.0,23.6815,23.6879,23.6493,23.6815,52800.0
2005-06-29 12:30:00,36.8,36.8,36.72,36.8,2800.0,23.6815,23.6815,23.63,23.6815,2800.0
2005-06-29 12:35:00,36.79,36.91,36.78,36.78,9000.0,23.675,23.7522,23.6686,23.6686,9000.0
2005-06-29 12:40:00,36.81,36.81,36.73,36.75,6900.0,23.6879,23.6879,23.6364,23.6493,6900.0
2005-06-29 12:45:00,36.75,36.75,36.65,36.71,11900.0,23.6493,23.6493,23.5849,23.6235,11900.0
2005-06-29 12:50:00,36.68,36.7,36.68,36.68,1400.0,23.6042,23.6171,23.6042,23.6042,1400.0
2005-06-29 12:55:00,36.68,36.7,36.66,36.7,4500.0,23.6042,23.6171,23.5914,23.6171,4500.0
2005-06-29 13:00:00,36.72,36.72,36.72,36.72,300.0,23.63,23.63,23.63,23.63,300.0
2005-06-29 13:05:00,36.69,36.69,36.64,36.64,3000.0,23.6107,23.6107,23.5785,23.5785,3000.0
2005-06-29 13:10:00,36.64,36.7,36.64,36.65,3900.0,23.5785,23.6171,23.5785,23.5849,3900.0
2005-06-29 13:15:00,36.64,36.65,36.62,36.62,2700.0,23.5785,23.5849,23.5656,23.5656,2700.0
2005-06-29 13:20:00,36.61,36.61,36.55,36.55,4000.0,23.5592,23.5592,23.5206,23.5206,4000.0
2005-06-29 13:25:00,36.55,36.6,36.55,36.59,5600.0,23.5206,23.5528,23.5206,23.5463,5600.0
2005-06-29 13:30:00,36.6,36.6,36.6,36.6,2000.0,23.5528,23.5528,23.5528,23.5528,2000.0
2005-06-29 13:35:00,36.59,36.6,36.58,36.59,3700.0,23.5463,23.5528,23.5399,23.5463,3700.0
2005-06-29 13:40:00,36.58,36.59,36.56,36.58,2900.0,23.5399,23.5463,23.527,23.5399,2900.0
2005-06-29 13:45:00,36.58,36.59,36.58,36.59,800.0,23.5399,23.5463,23.5399,23.5463,800.0
2005-06-29 13:50:00,36.59,36.59,36.58,36.59,3200.0,23.5463,23.5463,23.5399,23.5463,3200.0
2005-06-29 13:55:00,36.59,36.6,36.57,36.6,9800.0,23.5463,23.5528,23.5334,23.5528,9800.0
2005-06-29 14:00:00,36.6,36.65,36.59,36.65,12600.0,23.5528,23.5849,23.5463,23.5849,12600.0
2005-06-29 14:05:00,36.65,36.67,36.61,36.66,7600.0,23.5849,23.5978,23.5592,23.5914,7600.0
2005-06-29 14:10:00,36.66,36.66,36.57,36.6,6300.0,23.5914,23.5914,23.5334,23.5528,6300.0
2005-06-29 14:15:00,36.61,36.62,36.55,36.55,6700.0,23.5592,23.5656,23.5206,23.5206,6700.0
2005-06-29 14:20:00,36.55,36.56,36.35,36.45,26400.0,23.5206,23.527,23.3919,23.4562,26400.0
2005-06-29 14:25:00,36.45,36.46,36.21,36.38,13800.0,23.4562,23.4627,23.3018,23.4112,13800.0
2005-06-29 14:30:00,36.4,36.47,36.37,36.41,11600.0,23.424,23.4691,23.4047,23.4305,11600.0
2005-06-29 14:35:00,36.43,36.43,36.4,36.41,3200.0,23.4434,23.4434,23.424,23.4305,3200.0
2005-06-29 14:40:00,36.38,36.43,36.31,36.4,15500.0,23.4112,23.4434,23.3661,23.424,15500.0
2005-06-29 14:45:00,36.42,36.42,36.31,36.32,5500.0,23.4369,23.4369,23.3661,23.3726,5500.0
2005-06-29 14:50:00,36.31,36.41,36.31,36.41,12100.0,23.3661,23.4305,23.3661,23.4305,12100.0
2005-06-29 14:55:00,36.37,36.37,36.21,36.21,11400.0,23.4047,23.4047,23.3018,23.3018,11400.0
2005-06-29 15:00:00,36.18,36.39,36.15,36.35,13600.0,23.2825,23.4176,23.2632,23.3919,13600.0
2005-06-29 15:05:00,36.35,36.58,36.35,36.55,12800.0,23.3919,23.5399,23.3919,23.5206,12800.0
2005-06-29 15:10:00,36.55,36.57,36.4,36.41,8800.0,23.5206,23.5334,23.424,23.4305,8800.0
2005-06-29 15:15:00,36.41,36.58,36.4,36.48,14100.0,23.4305,23.5399,23.424,23.4755,14100.0
2005-06-29 15:20:00,36.5,36.56,36.32,36.5,13500.0,23.4884,23.527,23.3726,23.4884,13500.0
2005-06-29 15:25:00,36.52,36.62,36.47,36.49,14700.0,23.5013,23.5656,23.4691,23.482,14700.0
2005-06-29 15:30:00,36.49,36.6,36.4,36.5,19400.0,23.482,23.5528,23.424,23.4884,19400.0
2005-06-29 15:35:00,36.52,36.52,36.36,36.41,16300.0,23.5013,23.5013,23.3983,23.4305,16300.0
2005-06-29 15:40:00,36.41,36.59,36.41,36.58,12700.0,23.4305,23.5463,23.4305,23.5399,12700.0
2005-06-29 15:45:00,36.56,36.57,36.51,36.51,18700.0,23.527,23.5334,23.4948,23.4948,18700.0
2005-06-29 15:50:00,36.51,36.55,36.44,36.46,24100.0,23.4948,23.5206,23.4498,23.4627,24100.0
2005-06-29 15:55:00,36.47,36.48,36.4,36.48,14500.0,23.4691,23.4755,23.424,23.4755,14500.0
2005-06-30 09:30:00,36.7,36.88,36.67,36.67,4800.0,23.6171,23.7329,23.5978,23.5978,4800.0
2005-06-30 09:35:00,36.71,36.78,36.71,36.78,400.0,23.6235,23.6686,23.6235,23.6686,400.0
2005-06-30 09:40:00,36.78,36.78,36.53,36.53,6200.0,23.6686,23.6686,23.5077,23.5077,6200.0
2005-06-30 09:45:00,36.53,36.6,36.21,36.29,19100.0,23.5077,23.5528,23.3018,23.3533,19100.0
2005-06-30 09:50:00,36.32,36.55,36.32,36.55,28900.0,23.3726,23.5206,23.3726,23.5206,28900.0
2005-06-30 09:55:00,36.51,36.51,36.48,36.48,600.0,23.4948,23.4948,23.4755,23.4755,600.0
2005-06-30 10:00:00,36.48,36.54,36.48,36.49,3100.0,23.4755,23.5141,23.4755,23.482,3100.0
2005-06-30 10:05:00,36.54,36.54,36.4,36.4,4500.0,23.5141,23.5141,23.424,23.424,4500.0
2005-06-30 10:10:00,36.39,36.39,36.26,36.27,12900.0,23.4176,23.4176,23.334,23.3404,12900.0
2005-06-30 10:15:00,36.27,36.44,36.16,36.44,22800.0,23.3404,23.4498,23.2696,23.4498,22800.0
2005-06-30 10:20:00,36.3,36.36,36.3,36.36,900.0,23.3597,23.3983,23.3597,23.3983,900.0
2005-06-30 10:25:00,36.37,36.42,36.16,36.18,7600.0,23.4047,23.4369,23.2696,23.2825,7600.0
2005-06-30 10:30:00,36.23,36.24,36.05,36.16,41700.0,23.3147,23.3211,23.1988,23.2696,41700.0
2005-06-30 10:35:00,36.19,36.27,36.17,36.24,7700.0,23.2889,23.3404,23.276,23.3211,7700.0
2005-06-30 10:40:00,36.24,36.25,36.21,36.25,2500.0,23.3211,23.3275,23.3018,23.3275,2500.0
2005-06-30 10:45:00,36.23,36.25,36.23,36.25,1400.0,23.3147,23.3275,23.3147,23.3275,1400.0
2005-06-30 10:50:00,36.25,36.35,36.25,36.35,4100.0,23.3275,23.3919,23.3275,23.3919,4100.0
2005-06-30 10:55:00,36.35,36.35,36.27,36.28,3000.0,23.3919,23.3919,23.3404,23.3468,3000.0
2005-06-30 11:00:00,36.29,36.37,36.29,36.34,1300.0,23.3533,23.4047,23.3533,23.3854,1300.0
2005-06-30 11:05:00,36.36,36.39,36.35,36.39,2900.0,23.3983,23.4176,23.3919,23.4176,2900.0
2005-06-30 11:10:00,36.38,36.48,36.38,36.45,5900.0,23.4112,23.4755,23.4112,23.4562,5900.0
2005-06-30 11:15:00,36.45,36.45,36.37,36.37,9500.0,23.4562,23.4562,23.4047,23.4047,9500.0
2005-06-30 11:20:00,36.38,36.45,36.38,36.41,1000.0,23.4112,23.4562,23.4112,23.4305,1000.0
2005-06-30 11:25:00,36.41,36.41,36.39,36.4,2200.0,23.4305,23.4305,23.4176,23.424,2200.0
2005-06-30 11:30:00,36.4,36.4,36.38,36.38,1200.0,23.424,23.424,23.4112,23.4112,1200.0
2005-06-30 11:35:00,36.34,36.34,36.05,36.12,43500.0,23.3854,23.3854,23.1988,23.2439,43500.0
2005-06-30 11:40:00,36.12,36.15,36.12,36.15,4900.0,23.2439,23.2632,23.2439,23.2632,4900.0
2005-06-30 11:45:00,36.15,36.22,36.14,36.2,13700.0,23.2632,23.3082,23.2567,23.2953,13700.0
2005-06-30 11:50:00,36.2,36.2,36.2,36.2,800.0,23.2953,23.2953,23.2953,23.2953,800.0
2005-06-30 11:55:00,36.2,36.4,36.15,36.15,27900.0,23.2953,23.424,23.2632,23.2632,27900.0
2005-06-30 12:00:00,36.11,36.11,36.07,36.08,6900.0,23.2374,23.2374,23.2117,23.2181,6900.0
2005-06-30 12:05:00,36.08,36.11,36.0,36.0,15500.0,23.2181,23.2374,23.1666,23.1666,15500.0
2005-06-30 12:10:00,36.02,36.14,36.02,36.11,10500.0,23.1795,23.2567,23.1795,23.2374,10500.0
2005-06-30 12:15:00,36.12,36.12,36.12,36.12,1200.0,23.2439,23.2439,23.2439,23.2439,1200.0
2005-06-30 12:20:00,36.13,36.13,36.1,36.13,8100.0,23.2503,23.2503,23.231,23.2503,8100.0
2005-06-30 12:25:00,36.13,36.27,36.13,36.23,6500.0,23.2503,23.3404,23.2503,23.3147,6500.0
2005-06-30 12:30:00,36.15,36.25,36.1,36.25,9500.0,23.2632,23.3275,23.231,23.3275,9500.0
2005-06-30 12:35:00,36.25,36.3,36.21,36.22,1800.0,23.3275,23.3597,23.3018,23.3082,1800.0
2005-06-30 12:40:00,36.22,36.22,36.15,36.15,2900.0,23.3082,23.3082,23.2632,23.2632,2900.0
2005-06-30 12:45:00,36.15,36.18,36.14,36.18,4400.0,23.2632,23.2825,23.2567,23.2825,4400.0
2005-06-30 12:50:00,36.18,36.18,36.18,36.18,1000.0,23.2825,23.2825,23.2825,23.2825,1000.0
2005-06-30 12:55:00,36.18,36.18,36.17,36.18,3400.0,23.2825,23.2825,23.276,23.2825,3400.0
2005-06-30 13:00:00,36.18,36.18,36.09,36.15,20200.0,23.2825,23.2825,23.2246,23.2632,20200.0
2005-06-30 13:05:00,36.14,36.14,36.1,36.11,7800.0,23.2567,23.2567,23.231,23.2374,7800.0
2005-06-30 13:10:00,36.11,36.11,36.02,36.05,15700.0,23.2374,23.2374,23.1795,23.1988,15700.0
2005-06-30 13:15:00,36.03,36.09,36.03,36.08,3800.0,23.1859,23.2246,23.1859,23.2181,3800.0
2005-06-30 13:20:00,36.05,36.05,36.02,36.03,4600.0,23.1988,23.1988,23.1795,23.1859,4600.0
2005-06-30 13:25:00,36.03,36.07,36.03,36.04,4900.0,23.1859,23.2117,23.1859,23.1924,4900.0
2005-06-30 13:30:00,36.04,36.04,36.04,36.04,2000.0,23.1924,23.1924,23.1924,23.1924,2000.0
2005-06-30 13:35:00,36.04,36.04,36.02,36.02,3800.0,23.1924,23.1924,23.1795,23.1795,3800.0
2005-06-30 13:40:00,36.02,36.03,36.02,36.03,2200.0,23.1795,23.1859,23.1795,23.1859,2200.0
2005-06-30 13:45:00,36.03,36.03,36.02,36.03,8100.0,23.1859,23.1859,23.1795,23.1859,8100.0
2005-06-30 13:50:00,36.03,36.03,36.01,36.03,1800.0,23.1859,23.1859,23.1731,23.1859,1800.0
2005-06-30 13:55:00,36.03,36.03,36.03,36.03,4600.0,23.1859,23.1859,23.1859,23.1859,4600.0
2005-06-30 14:00:00,36.03,36.08,36.03,36.05,5700.0,23.1859,23.2181,23.1859,23.1988,5700.0
2005-06-30 14:05:00,36.05,36.09,36.05,36.09,6700.0,23.1988,23.2246,23.1988,23.2246,6700.0
2005-06-30 14:10:00,36.09,36.13,36.0,36.12,30200.0,23.2246,23.2503,23.1666,23.2439,30200.0
2005-06-30 14:15:00,36.12,36.14,36.06,36.1,15700.0,23.2439,23.2567,23.2053,23.231,15700.0
2005-06-30 14:20:00,36.09,36.09,36.03,36.04,5000.0,23.2246,23.2246,23.1859,23.1924,5000.0
2005-06-30 14:25:00,36.04,36.04,36.03,36.03,2200.0,23.1924,23.1924,23.1859,23.1859,2200.0
2005-06-30 14:30:00,36.03,36.04,36.03,36.04,2900.0,23.1859,23.1924,23.1859,23.1924,2900.0
2005-06-30 14:35:00,36.03,36.04,35.9,35.95,64300.0,23.1859,23.1924,23.1023,23.1345,64300.0
2005-06-30 14:40:00,35.95,35.97,35.89,35.9,43800.0,23.1345,23.1473,23.0959,23.1023,43800.0
2005-06-30 14:45:00,35.85,36.0,35.85,35.94,23300.0,23.0701,23.1666,23.0701,23.128,23300.0
2005-06-30 14:50:00,35.93,35.97,35.87,35.91,28000.0,23.1216,23.1473,23.083,23.1087,28000.0
2005-06-30 14:55:00,35.88,35.88,35.7,35.7,19600.0,23.0894,23.0894,22.9736,22.9736,19600.0
2005-06-30 15:00:00,35.7,35.9,35.45,35.54,115100.0,22.9736,23.1023,22.8127,22.8706,115100.0
2005-06-30 15:05:00,35.53,35.54,35.4,35.47,18400.0,22.8642,22.8706,22.7805,22.8256,18400.0
2005-06-30 15:10:00,35.48,35.48,35.33,35.39,12400.0,22.832,22.832,22.7355,22.7741,12400.0
2005-06-30 15:15:00,35.39,35.5,35.24,35.4,55400.0,22.7741,22.8449,22.6776,22.7805,55400.0
2005-06-30 15:20:00,35.4,35.8,35.39,35.55,31600.0,22.7805,23.0379,22.7741,22.8771,31600.0
2005-06-30 15:25:00,35.57,35.66,35.57,35.63,8200.0,22.8899,22.9478,22.8899,22.9285,8200.0
2005-06-30 15:30:00,35.63,35.65,35.58,35.65,9000.0,22.9285,22.9414,22.8964,22.9414,9000.0
2005-06-30 15:35:00,35.65,35.69,35.6,35.69,23600.0,22.9414,22.9672,22.9092,22.9672,23600.0
2005-06-30 15:40:00,35.66,35.74,35.64,35.74,21200.0,22.9478,22.9993,22.935,22.9993,21200.0
2005-06-30 15:45:00,35.74,35.8,35.7,35.7,17700.0,22.9993,23.0379,22.9736,22.9736,17700.0
2005-06-30 15:50:00,35.69,35.74,35.61,35.61,19700.0,22.9672,22.9993,22.9157,22.9157,19700.0
2005-06-30 15:55:00,35.61,35.67,35.55,35.66,29600.0,22.9157,22.9543,22.8771,22.9478,29600.0
2005-07-01 09:30:00,36.0,36.0,35.88,35.88,7900.0,23.1666,23.1666,23.0894,23.0894,7900.0
2005-07-01 09:35:00,35.88,35.88,35.76,35.77,2200.0,23.0894,23.0894,23.0122,23.0186,2200.0
2005-07-01 09:40:00,35.8,35.8,35.67,35.71,3100.0,23.0379,23.0379,22.9543,22.98,3100.0
2005-07-01 09:45:00,35.7,36.0,35.7,35.99,12600.0,22.9736,23.1666,22.9736,23.1602,12600.0
2005-07-01 09:50:00,36.0,36.0,35.75,35.99,20100.0,23.1666,23.1666,23.0058,23.1602,20100.0
2005-07-01 09:55:00,35.99,36.51,35.99,36.4,32700.0,23.1602,23.4948,23.1602,23.424,32700.0
2005-07-01 10:00:00,36.4,36.47,36.35,36.38,3500.0,23.424,23.4691,23.3919,23.4112,3500.0
2005-07-01 10:05:00,36.37,36.41,36.3,36.4,2600.0,23.4047,23.4305,23.3597,23.424,2600.0
2005-07-01 10:10:00,36.38,36.38,36.19,36.19,9000.0,23.4112,23.4112,23.2889,23.2889,9000.0
2005-07-01 10:15:00,36.2,36.2,36.02,36.17,9700.0,23.2953,23.2953,23.1795,23.276,9700.0
2005-07-01 10:20:00,36.16,36.18,36.16,36.18,2600.0,23.2696,23.2825,23.2696,23.2825,2600.0
2005-07-01 10:25:00,36.18,36.3,36.18,36.2,2200.0,23.2825,23.3597,23.2825,23.2953,2200.0
2005-07-01 10:30:00,36.27,36.31,36.1,36.11,11100.0,23.3404,23.3661,23.231,23.2374,11100.0
2005-07-01 10:35:00,36.2,36.25,36.1,36.1,4500.0,23.2953,23.3275,23.231,23.231,4500.0
2005-07-01 10:40:00,36.1,36.1,36.0,36.03,6100.0,23.231,23.231,23.1666,23.1859,6100.0
2005-07-01 10:45:00,36.01,36.01,35.86,35.86,5500.0,23.1731,23.1731,23.0765,23.0765,5500.0
2005-07-01 10:50:00,35.88,35.88,35.77,35.81,4900.0,23.0894,23.0894,23.0186,23.0444,4900.0
2005-07-01 10:55:00,35.79,35.81,35.78,35.81,1500.0,23.0315,23.0444,23.0251,23.0444,1500.0
2005-07-01 11:00:00,35.81,35.81,35.75,35.75,2300.0,23.0444,23.0444,23.0058,23.0058,2300.0
2005-07-01 11:05:00,35.7,35.77,35.7,35.7,3200.0,22.9736,23.0186,22.9736,22.9736,3200.0
2005-07-01 11:10:00,35.71,35.71,35.45,35.66,28400.0,22.98,22.98,22.8127,22.9478,28400.0
2005-07-01 11:15:00,35.66,35.75,35.65,35.75,3100.0,22.9478,23.0058,22.9414,23.0058,3100.0
2005-07-01 11:20:00,35.7,35.71,35.7,35.71,1300.0,22.9736,22.98,22.9736,22.98,1300.0
2005-07-01 11:25:00,35.75,35.87,35.75,35.87,2600.0,23.0058,23.083,23.0058,23.083,2600.0
2005-07-01 11:30:00,35.84,35.96,35.84,35.93,11400.0,23.0637,23.1409,23.0637,23.1216,11400.0
2005-07-01 11:35:00,35.9,35.9,35.8,35.81,1200.0,23.1023,23.1023,23.0379,23.0444,1200.0
2005-07-01 11:40:00,35.79,35.85,35.78,35.79,2600.0,23.0315,23.0701,23.0251,23.0315,2600.0
2005-07-01 11:45:00,35.79,35.79,35.75,35.76,3300.0,23.0315,23.0315,23.0058,23.0122,3300.0
2005-07-01 11:50:00,35.75,35.75,35.7,35.71,2200.0,23.0058,23.0058,22.9736,22.98,2200.0
2005-07-01 11:55:00,35.71,35.72,35.68,35.71,1800.0,22.98,22.9865,22.9607,22.98,1800.0
2005-07-01 12:00:00,35.71,35.71,35.71,35.71,0.0,22.98,22.98,22.98,22.98,0.0
2005-07-01 12:05:00,35.73,35.76,35.73,35.76,1600.0,22.9929,23.0122,22.9929,23.0122,1600.0
2005-07-01 12:10:00,35.76,35.78,35.76,35.78,4100.0,23.0122,23.0251,23.0122,23.0251,4100.0
2005-07-01 12:15:00,35.83,35.96,35.83,35.93,6200.0,23.0572,23.1409,23.0572,23.1216,6200.0
2005-07-01 12:20:00,35.93,35.97,35.91,35.91,4600.0,23.1216,23.1473,23.1087,23.1087,4600.0
2005-07-01 12:25:00,35.95,35.96,35.95,35.96,2000.0,23.1345,23.1409,23.1345,23.1409,2000.0
2005-07-01 12:30:00,35.96,36.01,35.96,36.01,3300.0,23.1409,23.1731,23.1409,23.1731,3300.0
2005-07-01 12:35:00,36.01,36.01,36.01,36.01,0.0,23.1731,23.1731,23.1731,23.1731,0.0
2005-07-01 12:40:00,36.11,36.14,36.1,36.14,1900.0,23.2374,23.2567,23.231,23.2567,1900.0
2005-07-01 12:45:00,36.13,36.2,36.13,36.14,1300.0,23.2503,23.2953,23.2503,23.2567,1300.0
2005-07-01 12:50:00,36.14,36.21,36.13,36.21,9300.0,23.2567,23.3018,23.2503,23.3018,9300.0
2005-07-01 12:55:00,36.23,36.29,36.23,36.26,900.0,23.3147,23.3533,23.3147,23.334,900.0
2005-07-01 13:00:00,36.25,36.25,36.24,36.24,700.0,23.3275,23.3275,23.3211,23.3211,700.0
2005-07-01 13:05:00,36.24,36.3,36.24,36.3,4400.0,23.3211,23.3597,23.3211,23.3597,4400.0
2005-07-01 13:10:00,36.29,36.39,36.29,36.36,3500.0,23.3533,23.4176,23.3533,23.3983,3500.0
2005-07-01 13:15:00,36.37,36.38,36.34,36.34,2900.0,23.4047,23.4112,23.3854,23.3854,2900.0
2005-07-01 13:20:00,36.35,36.55,36.29,36.4,21500.0,23.3919,23.5206,23.3533,23.424,21500.0
2005-07-01 13:25:00,36.4,36.4,36.31,36.4,2100.0,23.424,23.424,23.3661,23.424,2100.0
2005-07-01 13:30:00,36.4,36.4,36.25,36.29,6500.0,23.424,23.424,23.3275,23.3533,6500.0
2005-07-01 13:35:00,36.29,36.41,36.29,36.37,4000.0,23.3533,23.4305,23.3533,23.4047,4000.0
2005-07-01 13:40:00,36.43,36.48,36.38,36.43,4900.0,23.4434,23.4755,23.4112,23.4434,4900.0
2005-07-01 13:45:00,36.42,36.42,36.26,36.28,12200.0,23.4369,23.4369,23.334,23.3468,12200.0
2005-07-01 13:50:00,36.32,36.43,36.31,36.43,15200.0,23.3726,23.4434,23.3661,23.4434,15200.0
2005-07-01 13:55:00,36.43,36.43,36.4,36.41,4500.0,23.4434,23.4434,23.424,23.4305,4500.0
2005-07-01 14:00:00,36.4,36.41,36.3,36.35,2600.0,23.424,23.4305,23.3597,23.3919,2600.0
2005-07-01 14:05:00,36.35,36.35,36.35,36.35,0.0,23.3919,23.3919,23.3919,23.3919,0.0
2005-07-01 14:10:00,36.35,36.35,36.35,36.35,200.0,23.3919,23.3919,23.3919,23.3919,200.0
2005-07-01 14:15:00,36.3,36.3,36.27,36.3,800.0,23.3597,23.3597,23.3404,23.3597,800.0
2005-07-01 14:20:00,36.3,36.3,36.3,36.3,0.0,23.3597,23.3597,23.3597,23.3597,0.0
2005-07-01 14:25:00,36.3,36.3,36.3,36.3,0.0,23.3597,23.3597,23.3597,23.3597,0.0
2005-07-01 14:30:00,36.3,36.3,36.3,36.3,600.0,23.3597,23.3597,23.3597,23.3597,600.0
2005-07-01 14:35:00,36.3,36.35,36.3,36.35,800.0,23.3597,23.3919,23.3597,23.3919,800.0
2005-07-01 14:40:00,36.35,36.35,36.35,36.35,0.0,23.3919,23.3919,23.3919,23.3919,0.0
2005-07-01 14:45:00,36.35,36.35,36.26,36.27,4600.0,23.3919,23.3919,23.334,23.3404,4600.0
2005-07-01 14:50:00,36.26,36.26,36.25,36.26,8200.0,23.334,23.334,23.3275,23.334,8200.0
2005-07-01 14:55:00,36.26,36.26,36.25,36.26,1300.0,23.334,23.334,23.3275,23.334,1300.0
2005-07-01 15:00:00,36.26,36.26,36.25,36.26,14300.0,23.334,23.334,23.3275,23.334,14300.0
2005-07-01 15:05:00,36.25,36.26,36.16,36.19,17500.0,23.3275,23.334,23.2696,23.2889,17500.0
2005-07-01 15:10:00,36.18,36.18,36.15,36.16,1800.0,23.2825,23.2825,23.2632,23.2696,1800.0
2005-07-01 15:15:00,36.16,36.2,36.0,36.01,7500.0,23.2696,23.2953,23.1666,23.1731,7500.0
2005-07-01 15:20:00,36.01,36.06,36.0,36.06,10600.0,23.1731,23.2053,23.1666,23.2053,10600.0
2005-07-01 15:25:00,36.06,36.06,36.04,36.04,300.0,23.2053,23.2053,23.1924,23.1924,300.0
2005-07-01 15:30:00,36.05,36.05,36.01,36.04,9100.0,23.1988,23.1988,23.1731,23.1924,9100.0
2005-07-01 15:35:00,36.04,36.05,36.04,36.05,2200.0,23.1924,23.1988,23.1924,23.1988,2200.0
2005-07-01 15:40:00,36.04,36.05,36.04,36.05,700.0,23.1924,23.1988,23.1924,23.1988,700.0
2005-07-01 15:45:00,36.05,36.05,36.03,36.05,3400.0,23.1988,23.1988,23.1859,23.1988,3400.0
2005-07-01 15:50:00,36.09,36.3,36.09,36.2,11000.0,23.2246,23.3597,23.2246,23.2953,11000.0
2005-07-01 15:55:00,36.17,36.18,36.1,36.1,11100.0,23.276,23.2825,23.231,23.231,11100.0
2005-07-05 09:30:00,36.02,36.06,36.0,36.05,10200.0,23.1795,23.2053,23.1666,23.1988,10200.0
2005-07-05 09:35:00,36.05,36.05,35.9,35.93,5800.0,23.1988,23.1988,23.1023,23.1216,5800.0
2005-07-05 09:40:00,35.92,36.06,35.92,35.99,4200.0,23.1152,23.2053,23.1152,23.1602,4200.0
2005-07-05 09:45:00,35.99,36.02,35.94,35.96,9600.0,23.1602,23.1795,23.128,23.1409,9600.0
2005-07-05 09:50:00,36.05,36.22,36.05,36.22,3100.0,23.1988,23.3082,23.1988,23.3082,3100.0
2005-07-05 09:55:00,36.23,36.28,36.19,36.19,2100.0,23.3147,23.3468,23.2889,23.2889,2100.0
2005-07-05 10:00:00,36.24,36.24,36.08,36.2,3100.0,23.3211,23.3211,23.2181,23.2953,3100.0
2005-07-05 10:05:00,36.29,36.43,36.27,36.4,11200.0,23.3533,23.4434,23.3404,23.424,11200.0
2005-07-05 10:10:00,36.42,36.55,36.42,36.46,8400.0,23.4369,23.5206,23.4369,23.4627,8400.0
2005-07-05 10:15:00,36.53,36.53,36.34,36.53,2200.0,23.5077,23.5077,23.3854,23.5077,2200.0
2005-07-05 10:20:00,36.52,36.57,36.5,36.57,5700.0,23.5013,23.5334,23.4884,23.5334,5700.0
2005-07-05 10:25:00,36.58,36.77,36.58,36.7,11300.0,23.5399,23.6622,23.5399,23.6171,11300.0
2005-07-05 10:30:00,36.77,36.8,36.65,36.65,5100.0,23.6622,23.6815,23.5849,23.5849,5100.0
2005-07-05 10:35:00,36.65,36.74,36.65,36.69,4600.0,23.5849,23.6428,23.5849,23.6107,4600.0
2005-07-05 10:40:00,36.7,36.71,36.7,36.7,4600.0,23.6171,23.6235,23.6171,23.6171,4600.0
2005-07-05 10:45:00,36.66,36.72,36.55,36.57,2700.0,23.5914,23.63,23.5206,23.5334,2700.0
2005-07-05 10:50:00,36.57,36.57,36.57,36.57,0.0,23.5334,23.5334,23.5334,23.5334,0.0
2005-07-05 10:55:00,36.66,36.7,36.6,36.66,2200.0,23.5914,23.6171,23.5528,23.5914,2200.0
2005-07-05 11:00:00,36.68,36.69,36.68,36.68,700.0,23.6042,23.6107,23.6042,23.6042,700.0
2005-07-05 11:05:00,36.68,36.69,36.68,36.69,3100.0,23.6042,23.6107,23.6042,23.6107,3100.0
2005-07-05 11:10:00,36.68,36.69,36.68,36.69,900.0,23.6042,23.6107,23.6042,23.6107,900.0
2005-07-05 11:15:00,36.68,36.68,36.68,36.68,200.0,23.6042,23.6042,23.6042,23.6042,200.0
2005-07-05 11:20:00,36.68,36.68,36.58,36.68,2000.0,23.6042,23.6042,23.5399,23.6042,2000.0
2005-07-05 11:25:00,36.65,36.66,36.62,36.62,2500.0,23.5849,23.5914,23.5656,23.5656,2500.0
2005-07-05 11:30:00,36.61,36.63,36.58,36.62,2500.0,23.5592,23.5721,23.5399,23.5656,2500.0
2005-07-05 11:35:00,36.58,36.62,36.58,36.6,1500.0,23.5399,23.5656,23.5399,23.5528,1500.0
2005-07-05 11:40:00,36.59,36.66,36.57,36.66,3300.0,23.5463,23.5914,23.5334,23.5914,3300.0
2005-07-05 11:45:00,36.65,36.66,36.6,36.61,2600.0,23.5849,23.5914,23.5528,23.5592,2600.0
2005-07-05 11:50:00,36.61,36.61,36.6,36.6,1200.0,23.5592,23.5592,23.5528,23.5528,1200.0
2005-07-05 11:55:00,36.61,36.61,36.58,36.58,2000.0,23.5592,23.5592,23.5399,23.5399,2000.0
2005-07-05 12:00:00,36.57,36.58,36.3,36.32,9900.0,23.5334,23.5399,23.3597,23.3726,9900.0
2005-07-05 12:05:00,36.4,36.48,36.38,36.39,700.0,23.424,23.4755,23.4112,23.4176,700.0
2005-07-05 12:10:00,36.4,36.4,36.39,36.39,600.0,23.424,23.424,23.4176,23.4176,600.0
2005-07-05 12:15:00,36.34,36.35,36.34,36.35,500.0,23.3854,23.3919,23.3854,23.3919,500.0
2005-07-05 12:20:00,36.37,36.37,36.3,36.34,800.0,23.4047,23.4047,23.3597,23.3854,800.0
2005-07-05 12:25:00,36.39,36.41,36.39,36.41,3600.0,23.4176,23.4305,23.4176,23.4305,3600.0
2005-07-05 12:30:00,36.45,36.47,36.45,36.47,2300.0,23.4562,23.4691,23.4562,23.4691,2300.0
2005-07-05 12:35:00,36.47,36.47,36.4,36.4,800.0,23.4691,23.4691,23.424,23.424,800.0
2005-07-05 12:40:00,36.43,36.43,36.39,36.4,900.0,23.4434,23.4434,23.4176,23.424,900.0
2005-07-05 12:45:00,36.4,36.41,36.4,36.4,900.0,23.424,23.4305,23.424,23.424,900.0
2005-07-05 12:50:00,36.4,36.42,36.4,36.42,3600.0,23.424,23.4369,23.424,23.4369,3600.0
2005-07-05 12:55:00,36.42,36.42,36.42,36.42,0.0,23.4369,23.4369,23.4369,23.4369,0.0
2005-07-05 13:00:00,36.42,36.43,36.41,36.41,600.0,23.4369,23.4434,23.4305,23.4305,600.0
2005-07-05 13:05:00,36.42,36.43,36.42,36.43,1300.0,23.4369,23.4434,23.4369,23.4434,1300.0
2005-07-05 13:10:00,36.4,36.41,36.39,36.41,2700.0,23.424,23.4305,23.4176,23.4305,2700.0
2005-07-05 13:15:00,36.41,36.41,36.4,36.41,1200.0,23.4305,23.4305,23.424,23.4305,1200.0
2005-07-05 13:20:00,36.41,36.42,36.4,36.42,1600.0,23.4305,23.4369,23.424,23.4369,1600.0
2005-07-05 13:25:00,36.43,36.5,36.41,36.49,5900.0,23.4434,23.4884,23.4305,23.482,5900.0
2005-07-05 13:30:00,36.49,36.6,36.49,36.6,4600.0,23.482,23.5528,23.482,23.5528,4600.0
2005-07-05 13:35:00,36.58,36.59,36.52,36.52,1100.0,23.5399,23.5463,23.5013,23.5013,1100.0
2005-07-05 13:40:00,36.55,36.55,36.54,36.54,300.0,23.5206,23.5206,23.5141,23.5141,300.0
2005-07-05 13:45:00,36.49,36.58,36.49,36.58,1800.0,23.482,23.5399,23.482,23.5399,1800.0
2005-07-05 13:50:00,36.56,36.56,36.55,36.55,300.0,23.527,23.527,23.5206,23.5206,300.0
2005-07-05 13:55:00,36.56,36.56,36.56,36.56,100.0,23.527,23.527,23.527,23.527,100.0
2005-07-05 14:00:00,36.56,36.57,36.56,36.57,300.0,23.527,23.5334,23.527,23.5334,300.0
2005-07-05 14:05:00,36.57,36.59,36.57,36.59,1300.0,23.5334,23.5463,23.5334,23.5463,1300.0
2005-07-05 14:10:00,36.59,36.6,36.49,36.52,2400.0,23.5463,23.5528,23.482,23.5013,2400.0
2005-07-05 14:15:00,36.5,36.52,36.45,36.48,6100.0,23.4884,23.5013,23.4562,23.4755,6100.0
2005-07-05 14:20:00,36.49,36.49,36.49,36.49,300.0,23.482,23.482,23.482,23.482,300.0
2005-07-05 14:25:00,36.49,36.49,36.49,36.49,200.0,23.482,23.482,23.482,23.482,200.0
2005-07-05 14:30:00,36.48,36.49,36.48,36.49,300.0,23.4755,23.482,23.4755,23.482,300.0
2005-07-05 14:35:00,36.49,36.51,36.49,36.51,600.0,23.482,23.4948,23.482,23.4948,600.0
2005-07-05 14:40:00,36.52,36.52,36.5,36.51,1100.0,23.5013,23.5013,23.4884,23.4948,1100.0
2005-07-05 14:45:00,36.48,36.51,36.48,36.51,500.0,23.4755,23.4948,23.4755,23.4948,500.0
2005-07-05 14:50:00,36.52,36.52,36.51,36.51,1000.0,23.5013,23.5013,23.4948,23.4948,1000.0
2005-07-05 14:55:00,36.52,36.52,36.47,36.49,2400.0,23.5013,23.5013,23.4691,23.482,2400.0
2005-07-05 15:00:00,36.5,36.51,36.5,36.5,1700.0,23.4884,23.4948,23.4884,23.4884,1700.0
2005-07-05 15:05:00,36.52,36.54,36.52,36.54,700.0,23.5013,23.5141,23.5013,23.5141,700.0
2005-07-05 15:10:00,36.54,36.56,36.53,36.53,5100.0,23.5141,23.527,23.5077,23.5077,5100.0
2005-07-05 15:15:00,36.53,36.57,36.45,36.57,5700.0,23.5077,23.5334,23.4562,23.5334,5700.0
2005-07-05 15:20:00,36.57,36.6,36.57,36.6,1500.0,23.5334,23.5528,23.5334,23.5528,1500.0
2005-07-05 15:25:00,36.58,36.6,36.57,36.59,1000.0,23.5399,23.5528,23.5334,23.5463,1000.0
2005-07-05 15:30:00,36.59,36.6,36.51,36.53,3400.0,23.5463,23.5528,23.4948,23.5077,3400.0
2005-07-05 15:35:00,36.54,36.56,36.54,36.55,400.0,23.5141,23.527,23.5141,23.5206,400.0
2005-07-05 15:40:00,36.54,36.6,36.54,36.6,1600.0,23.5141,23.5528,23.5141,23.5528,1600.0
2005-07-05 15:45:00,36.6,36.6,36.52,36.59,2900.0,23.5528,23.5528,23.5013,23.5463,2900.0
2005-07-05 15:50:00,36.55,36.65,36.55,36.57,2400.0,23.5206,23.5849,23.5206,23.5334,2400.0
2005-07-05 15:55:00,36.56,36.63,36.52,36.61,9700.0,23.527,23.5721,23.5013,23.5592,9700.0
2005-07-06 09:30:00,36.75,36.75,36.43,36.43,5300.0,23.6493,23.6493,23.4434,23.4434,5300.0
2005-07-06 09:35:00,36.4,36.5,36.35,36.36,3100.0,23.424,23.4884,23.3919,23.3983,3100.0
2005-07-06 09:40:00,36.34,36.4,36.28,36.4,1100.0,23.3854,23.424,23.3468,23.424,1100.0
2005-07-06 09:45:00,36.3,36.3,36.3,36.3,100.0,23.3597,23.3597,23.3597,23.3597,100.0
2005-07-06 09:50:00,36.31,36.45,36.3,36.45,2400.0,23.3661,23.4562,23.3597,23.4562,2400.0
2005-07-06 09:55:00,36.49,36.49,36.35,36.35,900.0,23.482,23.482,23.3919,23.3919,900.0
2005-07-06 10:00:00,36.4,36.49,36.36,36.49,4200.0,23.424,23.482,23.3983,23.482,4200.0
2005-07-06 10:05:00,36.4,36.4,36.36,36.39,15700.0,23.424,23.424,23.3983,23.4176,15700.0
2005-07-06 10:10:00,36.39,36.45,36.39,36.41,1500.0,23.4176,23.4562,23.4176,23.4305,1500.0
2005-07-06 10:15:00,36.41,36.41,36.35,36.35,1500.0,23.4305,23.4305,23.3919,23.3919,1500.0
2005-07-06 10:20:00,36.36,36.36,36.35,36.36,1000.0,23.3983,23.3983,23.3919,23.3983,1000.0
2005-07-06 10:25:00,36.38,36.4,36.37,36.4,1600.0,23.4112,23.424,23.4047,23.424,1600.0
2005-07-06 10:30:00,36.46,36.49,36.4,36.41,3000.0,23.4627,23.482,23.424,23.4305,3000.0
2005-07-06 10:35:00,36.4,36.64,36.4,36.64,4800.0,23.424,23.5785,23.424,23.5785,4800.0
2005-07-06 10:40:00,36.64,36.7,36.63,36.63,5200.0,23.5785,23.6171,23.5721,23.5721,5200.0
2005-07-06 10:45:00,36.65,36.76,36.62,36.62,15100.0,23.5849,23.6557,23.5656,23.5656,15100.0
2005-07-06 10:50:00,36.7,36.74,36.7,36.7,1500.0,23.6171,23.6428,23.6171,23.6171,1500.0
2005-07-06 10:55:00,36.7,36.71,36.7,36.71,1400.0,23.6171,23.6235,23.6171,23.6235,1400.0
2005-07-06 11:00:00,36.71,36.8,36.67,36.8,21600.0,23.6235,23.6815,23.5978,23.6815,21600.0
2005-07-06 11:05:00,36.8,36.8,36.8,36.8,0.0,23.6815,23.6815,23.6815,23.6815,0.0
2005-07-06 11:10:00,36.7,36.75,36.7,36.75,800.0,23.6171,23.6493,23.6171,23.6493,800.0
2005-07-06 11:15:00,36.73,36.74,36.67,36.67,900.0,23.6364,23.6428,23.5978,23.5978,900.0
2005-07-06 11:20:00,36.7,36.73,36.7,36.72,1300.0,23.6171,23.6364,23.6171,23.63,1300.0
2005-07-06 11:25:00,36.72,36.73,36.72,36.73,700.0,23.63,23.6364,23.63,23.6364,700.0
2005-07-06 11:30:00,36.71,36.71,36.67,36.67,300.0,23.6235,23.6235,23.5978,23.5978,300.0
2005-07-06 11:35:00,36.69,36.7,36.69,36.7,700.0,23.6107,23.6171,23.6107,23.6171,700.0
2005-07-06 11:40:00,36.66,36.67,36.66,36.67,600.0,23.5914,23.5978,23.5914,23.5978,600.0
2005-07-06 11:45:00,36.66,36.69,36.66,36.66,800.0,23.5914,23.6107,23.5914,23.5914,800.0
2005-07-06 11:50:00,36.69,36.69,36.67,36.67,500.0,23.6107,23.6107,23.5978,23.5978,500.0
2005-07-06 11:55:00,36.66,36.68,36.65,36.65,1300.0,23.5914,23.6042,23.5849,23.5849,1300.0
2005-07-06 12:00:00,36.68,36.68,36.65,36.68,1700.0,23.6042,23.6042,23.5849,23.6042,1700.0
2005-07-06 12:05:00,36.66,36.7,36.66,36.66,2500.0,23.5914,23.6171,23.5914,23.5914,2500.0
2005-07-06 12:10:00,36.66,36.7,36.66,36.66,600.0,23.5914,23.6171,23.5914,23.5914,600.0
2005-07-06 12:15:00,36.67,36.67,36.65,36.65,3800.0,23.5978,23.5978,23.5849,23.5849,3800.0
2005-07-06 12:20:00,36.58,36.58,36.58,36.58,2100.0,23.5399,23.5399,23.5399,23.5399,2100.0
2005-07-06 12:25:00,36.48,36.49,36.48,36.49,1600.0,23.4755,23.482,23.4755,23.482,1600.0
2005-07-06 12:30:00,36.5,36.58,36.5,36.58,400.0,23.4884,23.5399,23.4884,23.5399,400.0
2005-07-06 12:35:00,36.46,36.46,36.45,36.45,600.0,23.4627,23.4627,23.4562,23.4562,600.0
2005-07-06 12:40:00,36.53,36.53,36.47,36.47,1200.0,23.5077,23.5077,23.4691,23.4691,1200.0
2005-07-06 12:45:00,36.47,36.47,36.47,36.47,0.0,23.4691,23.4691,23.4691,23.4691,0.0
2005-07-06 12:50:00,36.56,36.56,36.56,36.56,400.0,23.527,23.527,23.527,23.527,400.0
2005-07-06 12:55:00,36.53,36.56,36.52,36.56,1300.0,23.5077,23.527,23.5013,23.527,1300.0
2005-07-06 13:00:00,36.57,36.57,36.57,36.57,800.0,23.5334,23.5334,23.5334,23.5334,800.0
2005-07-06 13:05:00,36.62,36.63,36.58,36.63,900.0,23.5656,23.5721,23.5399,23.5721,900.0
2005-07-06 13:10:00,36.63,36.64,36.63,36.63,1800.0,23.5721,23.5785,23.5721,23.5721,1800.0
2005-07-06 13:15:00,36.64,36.64,36.63,36.63,1300.0,23.5785,23.5785,23.5721,23.5721,1300.0
2005-07-06 13:20:00,36.62,36.65,36.62,36.65,1600.0,23.5656,23.5849,23.5656,23.5849,1600.0
2005-07-06 13:25:00,36.65,36.7,36.65,36.66,1200.0,23.5849,23.6171,23.5849,23.5914,1200.0
2005-07-06 13:30:00,36.7,36.7,36.7,36.7,800.0,23.6171,23.6171,23.6171,23.6171,800.0
2005-07-06 13:35:00,36.7,36.7,36.7,36.7,2500.0,23.6171,23.6171,23.6171,23.6171,2500.0
2005-07-06 13:40:00,36.66,36.66,36.64,36.64,2000.0,23.5914,23.5914,23.5785,23.5785,2000.0
2005-07-06 13:45:00,36.64,36.7,36.64,36.66,2900.0,23.5785,23.6171,23.5785,23.5914,2900.0
2005-07-06 13:50:00,36.68,36.7,36.65,36.65,3200.0,23.6042,23.6171,23.5849,23.5849,3200.0
2005-07-06 13:55:00,36.65,36.68,36.61,36.61,1700.0,23.5849,23.6042,23.5592,23.5592,1700.0
2005-07-06 14:00:00,36.68,36.7,36.67,36.69,1500.0,23.6042,23.6171,23.5978,23.6107,1500.0
2005-07-06 14:05:00,36.67,36.75,36.66,36.72,3100.0,23.5978,23.6493,23.5914,23.63,3100.0
2005-07-06 14:10:00,36.7,36.71,36.67,36.7,4500.0,23.6171,23.6235,23.5978,23.6171,4500.0
2005-07-06 14:15:00,36.7,36.78,36.7,36.77,1500.0,23.6171,23.6686,23.6171,23.6622,1500.0
2005-07-06 14:20:00,36.77,36.78,36.72,36.76,2500.0,23.6622,23.6686,23.63,23.6557,2500.0
2005-07-06 14:25:00,36.76,36.77,36.73,36.73,1900.0,23.6557,23.6622,23.6364,23.6364,1900.0
2005-07-06 14:30:00,36.74,36.74,36.54,36.57,20400.0,23.6428,23.6428,23.5141,23.5334,20400.0
2005-07-06 14:35:00,36.57,36.67,36.41,36.55,26000.0,23.5334,23.5978,23.4305,23.5206,26000.0
2005-07-06 14:40:00,36.49,36.65,36.45,36.63,11900.0,23.482,23.5849,23.4562,23.5721,11900.0
2005-07-06 14:45:00,36.64,36.68,36.6,36.68,2900.0,23.5785,23.6042,23.5528,23.6042,2900.0
2005-07-06 14:50:00,36.67,36.69,36.67,36.69,1100.0,23.5978,23.6107,23.5978,23.6107,1100.0
2005-07-06 14:55:00,36.7,36.7,36.65,36.68,6000.0,23.6171,23.6171,23.5849,23.6042,6000.0
2005-07-06 15:00:00,36.67,36.71,36.64,36.71,5400.0,23.5978,23.6235,23.5785,23.6235,5400.0
2005-07-06 15:05:00,36.71,36.78,36.71,36.73,4400.0,23.6235,23.6686,23.6235,23.6364,4400.0
2005-07-06 15:10:00,36.74,36.74,36.73,36.74,1200.0,23.6428,23.6428,23.6364,23.6428,1200.0
2005-07-06 15:15:00,36.74,36.76,36.7,36.75,4500.0,23.6428,23.6557,23.6171,23.6493,4500.0
2005-07-06 15:20:00,36.75,36.76,36.71,36.71,7700.0,23.6493,23.6557,23.6235,23.6235,7700.0
2005-07-06 15:25:00,36.71,36.8,36.71,36.77,6700.0,23.6235,23.6815,23.6235,23.6622,6700.0
2005-07-06 15:30:00,36.77,36.77,36.72,36.74,1900.0,23.6622,23.6622,23.63,23.6428,1900.0
2005-07-06 15:35:00,36.74,36.75,36.73,36.75,3800.0,23.6428,23.6493,23.6364,23.6493,3800.0
2005-07-06 15:40:00,36.75,36.75,36.52,36.58,15800.0,23.6493,23.6493,23.5013,23.5399,15800.0
2005-07-06 15:45:00,36.65,36.67,36.59,36.65,6500.0,23.5849,23.5978,23.5463,23.5849,6500.0
2005-07-06 15:50:00,36.66,36.67,36.46,36.46,9400.0,23.5914,23.5978,23.4627,23.4627,9400.0
2005-07-06 15:55:00,36.47,36.55,36.38,36.5,18600.0,23.4691,23.5206,23.4112,23.4884,18600.0
2005-07-07 09:30:00,35.7,35.83,35.65,35.69,43900.0,22.9736,23.0572,22.9414,22.9672,43900.0
2005-07-07 09:35:00,35.65,35.77,35.6,35.75,38000.0,22.9414,23.0186,22.9092,23.0058,38000.0
2005-07-07 09:40:00,35.72,35.85,35.67,35.85,36200.0,22.9865,23.0701,22.9543,23.0701,36200.0
2005-07-07 09:45:00,35.72,36.0,35.72,36.0,16400.0,22.9865,23.1666,22.9865,23.1666,16400.0
2005-07-07 09:50:00,36.2,36.4,35.85,36.26,40800.0,23.2953,23.424,23.0701,23.334,40800.0
2005-07-07 09:55:00,36.25,36.3,36.2,36.2,8400.0,23.3275,23.3597,23.2953,23.2953,8400.0
2005-07-07 10:00:00,36.2,36.21,36.03,36.03,23600.0,23.2953,23.3018,23.1859,23.1859,23600.0
2005-07-07 10:05:00,36.0,36.0,35.85,35.92,6400.0,23.1666,23.1666,23.0701,23.1152,6400.0
2005-07-07 10:10:00,36.0,36.15,36.0,36.15,8800.0,23.1666,23.2632,23.1666,23.2632,8800.0
2005-07-07 10:15:00,36.15,36.15,36.1,36.1,1500.0,23.2632,23.2632,23.231,23.231,1500.0
2005-07-07 10:20:00,36.14,36.14,36.0,36.0,1100.0,23.2567,23.2567,23.1666,23.1666,1100.0
2005-07-07 10:25:00,36.0,36.11,35.95,36.07,7300.0,23.1666,23.2374,23.1345,23.2117,7300.0
2005-07-07 10:30:00,36.04,36.05,36.02,36.03,5600.0,23.1924,23.1988,23.1795,23.1859,5600.0
2005-07-07 10:35:00,36.12,36.12,36.02,36.08,2700.0,23.2439,23.2439,23.1795,23.2181,2700.0
2005-07-07 10:40:00,36.1,36.1,36.03,36.04,15900.0,23.231,23.231,23.1859,23.1924,15900.0
2005-07-07 10:45:00,36.04,36.04,36.03,36.03,300.0,23.1924,23.1924,23.1859,23.1859,300.0
2005-07-07 10:50:00,36.05,36.12,36.05,36.12,500.0,23.1988,23.2439,23.1988,23.2439,500.0
2005-07-07 10:55:00,36.3,36.3,36.13,36.13,17100.0,23.3597,23.3597,23.2503,23.2503,17100.0
2005-07-07 11:00:00,36.13,36.13,36.08,36.11,700.0,23.2503,23.2503,23.2181,23.2374,700.0
2005-07-07 11:05:00,36.09,36.12,36.05,36.12,4100.0,23.2246,23.2439,23.1988,23.2439,4100.0
2005-07-07 11:10:00,36.02,36.11,36.02,36.05,500.0,23.1795,23.2374,23.1795,23.1988,500.0
2005-07-07 11:15:00,36.04,36.04,36.04,36.04,700.0,23.1924,23.1924,23.1924,23.1924,700.0
2005-07-07 11:20:00,36.03,36.03,36.0,36.0,800.0,23.1859,23.1859,23.1666,23.1666,800.0
2005-07-07 11:25:00,36.0,36.01,36.0,36.01,300.0,23.1666,23.1731,23.1666,23.1731,300.0
2005-07-07 11:30:00,36.01,36.01,36.01,36.01,200.0,23.1731,23.1731,23.1731,23.1731,200.0
2005-07-07 11:35:00,36.05,36.07,36.03,36.07,1400.0,23.1988,23.2117,23.1859,23.2117,1400.0
2005-07-07 11:40:00,36.08,36.08,36.03,36.03,600.0,23.2181,23.2181,23.1859,23.1859,600.0
2005-07-07 11:45:00,36.05,36.06,36.02,36.03,600.0,23.1988,23.2053,23.1795,23.1859,600.0
2005-07-07 11:50:00,36.04,36.08,36.02,36.08,1200.0,23.1924,23.2181,23.1795,23.2181,1200.0
2005-07-07 11:55:00,36.08,36.2,36.08,36.2,2900.0,23.2181,23.2953,23.2181,23.2953,2900.0
2005-07-07 12:00:00,36.15,36.17,36.15,36.15,400.0,23.2632,23.276,23.2632,23.2632,400.0
2005-07-07 12:05:00,36.21,36.21,36.21,36.21,500.0,23.3018,23.3018,23.3018,23.3018,500.0
2005-07-07 12:10:00,36.21,36.21,36.21,36.21,2500.0,23.3018,23.3018,23.3018,23.3018,2500.0
2005-07-07 12:15:00,36.16,36.16,36.16,36.16,100.0,23.2696,23.2696,23.2696,23.2696,100.0
2005-07-07 12:20:00,36.16,36.18,36.16,36.18,600.0,23.2696,23.2825,23.2696,23.2825,600.0
2005-07-07 12:25:00,36.21,36.21,36.21,36.21,200.0,23.3018,23.3018,23.3018,23.3018,200.0
2005-07-07 12:30:00,36.2,36.2,36.2,36.2,100.0,23.2953,23.2953,23.2953,23.2953,100.0
2005-07-07 12:35:00,36.16,36.21,36.16,36.18,800.0,23.2696,23.3018,23.2696,23.2825,800.0
2005-07-07 12:40:00,36.19,36.21,36.19,36.21,1200.0,23.2889,23.3018,23.2889,23.3018,1200.0
2005-07-07 12:45:00,36.21,36.21,36.21,36.21,0.0,23.3018,23.3018,23.3018,23.3018,0.0
2005-07-07 12:50:00,36.16,36.16,36.16,36.16,500.0,23.2696,23.2696,23.2696,23.2696,500.0
2005-07-07 12:55:00,36.2,36.21,36.2,36.21,1500.0,23.2953,23.3018,23.2953,23.3018,1500.0
2005-07-07 13:00:00,36.2,36.21,36.19,36.21,11300.0,23.2953,23.3018,23.2889,23.3018,11300.0
2005-07-07 13:05:00,36.22,36.35,36.16,36.2,4500.0,23.3082,23.3919,23.2696,23.2953,4500.0
2005-07-07 13:10:00,36.23,36.25,36.2,36.25,600.0,23.3147,23.3275,23.2953,23.3275,600.0
2005-07-07 13:15:00,36.25,36.25,36.25,36.25,0.0,23.3275,23.3275,23.3275,23.3275,0.0
2005-07-07 13:20:00,36.24,36.28,36.18,36.18,1100.0,23.3211,23.3468,23.2825,23.2825,1100.0
2005-07-07 13:25:00,36.18,36.18,36.18,36.18,0.0,23.2825,23.2825,23.2825,23.2825,0.0
2005-07-07 13:30:00,36.18,36.18,36.18,36.18,0.0,23.2825,23.2825,23.2825,23.2825,0.0
2005-07-07 13:35:00,36.2,36.2,36.2,36.2,100.0,23.2953,23.2953,23.2953,23.2953,100.0
2005-07-07 13:40:00,36.2,36.27,36.19,36.27,1400.0,23.2953,23.3404,23.2889,23.3404,1400.0
2005-07-07 13:45:00,36.27,36.28,36.25,36.26,1300.0,23.3404,23.3468,23.3275,23.334,1300.0
2005-07-07 13:50:00,36.29,36.29,36.25,36.25,1200.0,23.3533,23.3533,23.3275,23.3275,1200.0
2005-07-07 13:55:00,36.26,36.28,36.25,36.25,700.0,23.334,23.3468,23.3275,23.3275,700.0
2005-07-07 14:00:00,36.24,36.25,36.2,36.2,1800.0,23.3211,23.3275,23.2953,23.2953,1800.0
2005-07-07 14:05:00,36.18,36.24,36.18,36.24,2000.0,23.2825,23.3211,23.2825,23.3211,2000.0
2005-07-07 14:10:00,36.21,36.32,36.21,36.25,2700.0,23.3018,23.3726,23.3018,23.3275,2700.0
2005-07-07 14:15:00,36.26,36.26,36.2,36.22,3100.0,23.334,23.334,23.2953,23.3082,3100.0
2005-07-07 14:20:00,36.21,36.21,36.2,36.21,2500.0,23.3018,23.3018,23.2953,23.3018,2500.0
2005-07-07 14:25:00,36.21,36.21,36.2,36.2,700.0,23.3018,23.3018,23.2953,23.2953,700.0
2005-07-07 14:30:00,36.21,36.21,36.03,36.16,19200.0,23.3018,23.3018,23.1859,23.2696,19200.0
2005-07-07 14:35:00,36.15,36.17,36.1,36.17,6300.0,23.2632,23.276,23.231,23.276,6300.0
2005-07-07 14:40:00,36.13,36.16,35.9,35.91,17800.0,23.2503,23.2696,23.1023,23.1087,17800.0
2005-07-07 14:45:00,35.91,35.91,35.91,35.91,1700.0,23.1087,23.1087,23.1087,23.1087,1700.0
2005-07-07 14:50:00,35.91,35.91,35.67,35.91,46200.0,23.1087,23.1087,22.9543,23.1087,46200.0
2005-07-07 14:55:00,35.91,36.1,35.91,36.03,51100.0,23.1087,23.231,23.1087,23.1859,51100.0
2005-07-07 15:00:00,36.03,36.13,36.03,36.1,3100.0,23.1859,23.2503,23.1859,23.231,3100.0
2005-07-07 15:05:00,36.11,36.16,36.09,36.11,3600.0,23.2374,23.2696,23.2246,23.2374,3600.0
2005-07-07 15:10:00,36.11,36.13,36.11,36.13,2800.0,23.2374,23.2503,23.2374,23.2503,2800.0
2005-07-07 15:15:00,36.12,36.13,36.12,36.12,1600.0,23.2439,23.2503,23.2439,23.2439,1600.0
2005-07-07 15:20:00,36.13,36.15,36.13,36.14,1200.0,23.2503,23.2632,23.2503,23.2567,1200.0
2005-07-07 15:25:00,36.14,36.16,36.14,36.16,1800.0,23.2567,23.2696,23.2567,23.2696,1800.0
2005-07-07 15:30:00,36.15,36.39,36.15,36.39,9400.0,23.2632,23.4176,23.2632,23.4176,9400.0
2005-07-07 15:35:00,36.43,36.46,36.38,36.42,5500.0,23.4434,23.4627,23.4112,23.4369,5500.0
2005-07-07 15:40:00,36.43,36.44,36.37,36.39,13000.0,23.4434,23.4498,23.4047,23.4176,13000.0
2005-07-07 15:45:00,36.38,36.45,36.37,36.43,9700.0,23.4112,23.4562,23.4047,23.4434,9700.0
2005-07-07 15:50:00,36.43,36.47,36.43,36.47,9700.0,23.4434,23.4691,23.4434,23.4691,9700.0
2005-07-07 15:55:00,36.46,36.62,36.46,36.62,33500.0,23.4627,23.5656,23.4627,23.5656,33500.0
2005-07-08 09:30:00,36.74,36.74,36.66,36.66,7200.0,23.6428,23.6428,23.5914,23.5914,7200.0
2005-07-08 09:35:00,36.72,36.72,36.69,36.69,500.0,23.63,23.63,23.6107,23.6107,500.0
2005-07-08 09:40:00,36.66,36.75,36.6,36.75,33300.0,23.5914,23.6493,23.5528,23.6493,33300.0
2005-07-08 09:45:00,36.75,36.8,36.75,36.8,1300.0,23.6493,23.6815,23.6493,23.6815,1300.0
2005-07-08 09:50:00,36.88,36.96,36.88,36.91,10500.0,23.7329,23.7844,23.7329,23.7522,10500.0
2005-07-08 09:55:00,36.91,37.02,36.91,37.02,8500.0,23.7522,23.823,23.7522,23.823,8500.0
2005-07-08 10:00:00,37.03,37.25,37.03,37.25,12500.0,23.8295,23.971,23.8295,23.971,12500.0
2005-07-08 10:05:00,37.18,37.37,37.18,37.37,11000.0,23.926,24.0483,23.926,24.0483,11000.0
2005-07-08 10:10:00,37.3,37.5,37.3,37.35,30200.0,24.0032,24.1319,24.0032,24.0354,30200.0
2005-07-08 10:15:00,37.35,37.35,37.25,37.25,3100.0,24.0354,24.0354,23.971,23.971,3100.0
2005-07-08 10:20:00,37.25,37.25,37.15,37.21,4100.0,23.971,23.971,23.9067,23.9453,4100.0
2005-07-08 10:25:00,37.21,37.25,37.18,37.18,12800.0,23.9453,23.971,23.926,23.926,12800.0
2005-07-08 10:30:00,37.19,37.19,37.11,37.17,2800.0,23.9324,23.9324,23.8809,23.9196,2800.0
2005-07-08 10:35:00,37.17,37.17,37.1,37.11,14200.0,23.9196,23.9196,23.8745,23.8809,14200.0
2005-07-08 10:40:00,37.1,37.11,37.1,37.11,4700.0,23.8745,23.8809,23.8745,23.8809,4700.0
2005-07-08 10:45:00,37.25,37.25,37.15,37.15,4400.0,23.971,23.971,23.9067,23.9067,4400.0
2005-07-08 10:50:00,37.15,37.16,37.15,37.16,2100.0,23.9067,23.9131,23.9067,23.9131,2100.0
2005-07-08 10:55:00,37.15,37.15,37.15,37.15,600.0,23.9067,23.9067,23.9067,23.9067,600.0
2005-07-08 11:00:00,37.11,37.11,36.99,36.99,2800.0,23.8809,23.8809,23.8037,23.8037,2800.0
2005-07-08 11:05:00,36.99,37.0,36.92,36.98,4300.0,23.8037,23.8102,23.7587,23.7973,4300.0
2005-07-08 11:10:00,36.98,36.98,36.95,36.95,2300.0,23.7973,23.7973,23.778,23.778,2300.0
2005-07-08 11:15:00,37.05,37.05,37.05,37.05,300.0,23.8423,23.8423,23.8423,23.8423,300.0
2005-07-08 11:20:00,37.02,37.07,37.0,37.07,2500.0,23.823,23.8552,23.8102,23.8552,2500.0
2005-07-08 11:25:00,37.06,37.06,37.01,37.03,2400.0,23.8488,23.8488,23.8166,23.8295,2400.0
2005-07-08 11:30:00,37.02,37.12,37.01,37.12,1900.0,23.823,23.8874,23.8166,23.8874,1900.0
2005-07-08 11:35:00,37.12,37.14,37.1,37.12,3900.0,23.8874,23.9003,23.8745,23.8874,3900.0
2005-07-08 11:40:00,37.12,37.14,37.1,37.12,3500.0,23.8874,23.9003,23.8745,23.8874,3500.0
2005-07-08 11:45:00,37.14,37.25,37.12,37.25,5100.0,23.9003,23.971,23.8874,23.971,5100.0
2005-07-08 11:50:00,37.22,37.34,37.22,37.34,1400.0,23.9517,24.029,23.9517,24.029,1400.0
2005-07-08 11:55:00,37.33,37.33,37.27,37.29,1200.0,24.0225,24.0225,23.9839,23.9968,1200.0
2005-07-08 12:00:00,37.29,37.34,37.28,37.34,1100.0,23.9968,24.029,23.9903,24.029,1100.0
2005-07-08 12:05:00,37.3,37.5,37.3,37.42,12800.0,24.0032,24.1319,24.0032,24.0804,12800.0
2005-07-08 12:10:00,37.4,37.41,37.35,37.41,1800.0,24.0676,24.074,24.0354,24.074,1800.0
2005-07-08 12:15:00,37.5,37.5,37.36,37.42,7300.0,24.1319,24.1319,24.0418,24.0804,7300.0
2005-07-08 12:20:00,37.35,37.42,37.35,37.35,2500.0,24.0354,24.0804,24.0354,24.0354,2500.0
2005-07-08 12:25:00,37.49,37.65,37.46,37.5,10600.0,24.1255,24.2284,24.1062,24.1319,10600.0
2005-07-08 12:30:00,37.55,37.6,37.45,37.45,7600.0,24.1641,24.1963,24.0997,24.0997,7600.0
2005-07-08 12:35:00,37.4,37.45,37.4,37.42,2800.0,24.0676,24.0997,24.0676,24.0804,2800.0
2005-07-08 12:40:00,37.43,37.46,37.34,37.44,3400.0,24.0869,24.1062,24.029,24.0933,3400.0
2005-07-08 12:45:00,37.42,37.48,37.42,37.48,1100.0,24.0804,24.119,24.0804,24.119,1100.0
2005-07-08 12:50:00,37.51,37.51,37.48,37.51,3700.0,24.1384,24.1384,24.119,24.1384,3700.0
2005-07-08 12:55:00,37.56,37.59,37.36,37.5,14800.0,24.1705,24.1898,24.0418,24.1319,14800.0
2005-07-08 13:00:00,37.44,37.45,37.43,37.43,600.0,24.0933,24.0997,24.0869,24.0869,600.0
2005-07-08 13:05:00,37.42,37.48,37.34,37.47,7200.0,24.0804,24.119,24.029,24.1126,7200.0
2005-07-08 13:10:00,37.48,37.48,37.35,37.35,2900.0,24.119,24.119,24.0354,24.0354,2900.0
2005-07-08 13:15:00,37.38,37.46,37.38,37.4,1800.0,24.0547,24.1062,24.0547,24.0676,1800.0
2005-07-08 13:20:00,37.36,37.47,37.32,37.4,9100.0,24.0418,24.1126,24.0161,24.0676,9100.0
2005-07-08 13:25:00,37.36,37.43,37.36,37.43,400.0,24.0418,24.0869,24.0418,24.0869,400.0
2005-07-08 13:30:00,37.38,37.42,37.37,37.42,3000.0,24.0547,24.0804,24.0483,24.0804,3000.0
2005-07-08 13:35:00,37.41,37.47,37.41,37.44,1500.0,24.074,24.1126,24.074,24.0933,1500.0
2005-07-08 13:40:00,37.45,37.47,37.43,37.47,900.0,24.0997,24.1126,24.0869,24.1126,900.0
2005-07-08 13:45:00,37.47,37.47,37.45,37.46,1700.0,24.1126,24.1126,24.0997,24.1062,1700.0
2005-07-08 13:50:00,37.47,37.5,37.47,37.5,2400.0,24.1126,24.1319,24.1126,24.1319,2400.0
2005-07-08 13:55:00,37.5,37.5,37.45,37.47,6900.0,24.1319,24.1319,24.0997,24.1126,6900.0
2005-07-08 14:00:00,37.47,37.47,37.42,37.46,2200.0,24.1126,24.1126,24.0804,24.1062,2200.0
2005-07-08 14:05:00,37.47,37.5,37.43,37.45,2400.0,24.1126,24.1319,24.0869,24.0997,2400.0
2005-07-08 14:10:00,37.4,37.5,37.4,37.49,2800.0,24.0676,24.1319,24.0676,24.1255,2800.0
2005-07-08 14:15:00,37.49,37.5,37.47,37.49,1600.0,24.1255,24.1319,24.1126,24.1255,1600.0
2005-07-08 14:20:00,37.49,37.49,37.36,37.49,3100.0,24.1255,24.1255,24.0418,24.1255,3100.0
2005-07-08 14:25:00,37.48,37.49,37.4,37.48,2200.0,24.119,24.1255,24.0676,24.119,2200.0
2005-07-08 14:30:00,37.48,37.54,37.45,37.54,17000.0,24.119,24.1577,24.0997,24.1577,17000.0
2005-07-08 14:35:00,37.49,37.5,37.42,37.42,2500.0,24.1255,24.1319,24.0804,24.0804,2500.0
2005-07-08 14:40:00,37.42,37.55,37.38,37.55,13000.0,24.0804,24.1641,24.0547,24.1641,13000.0
2005-07-08 14:45:00,37.55,37.55,37.5,37.51,6700.0,24.1641,24.1641,24.1319,24.1384,6700.0
2005-07-08 14:50:00,37.51,37.51,37.49,37.5,3400.0,24.1384,24.1384,24.1255,24.1319,3400.0
2005-07-08 14:55:00,37.51,37.51,37.46,37.5,13300.0,24.1384,24.1384,24.1062,24.1319,13300.0
2005-07-08 15:00:00,37.49,37.53,37.49,37.49,3300.0,24.1255,24.1512,24.1255,24.1255,3300.0
2005-07-08 15:05:00,37.5,37.5,37.4,37.4,35500.0,24.1319,24.1319,24.0676,24.0676,35500.0
2005-07-08 15:10:00,37.45,37.5,37.45,37.5,15200.0,24.0997,24.1319,24.0997,24.1319,15200.0
2005-07-08 15:15:00,37.5,37.54,37.5,37.54,15500.0,24.1319,24.1577,24.1319,24.1577,15500.0
2005-07-08 15:20:00,37.54,37.63,37.54,37.63,18000.0,24.1577,24.2156,24.1577,24.2156,18000.0
2005-07-08 15:25:00,37.62,37.63,37.61,37.61,4600.0,24.2091,24.2156,24.2027,24.2027,4600.0
2005-07-08 15:30:00,37.61,37.62,37.6,37.61,5900.0,24.2027,24.2091,24.1963,24.2027,5900.0
2005-07-08 15:35:00,37.61,37.64,37.61,37.62,2200.0,24.2027,24.222,24.2027,24.2091,2200.0
2005-07-08 15:40:00,37.61,37.64,37.59,37.64,18600.0,24.2027,24.222,24.1898,24.222,18600.0
2005-07-08 15:45:00,37.63,37.7,37.63,37.7,33400.0,24.2156,24.2606,24.2156,24.2606,33400.0
2005-07-08 15:50:00,37.7,37.72,37.69,37.72,12600.0,24.2606,24.2735,24.2542,24.2735,12600.0
2005-07-08 15:55:00,37.72,37.75,37.7,37.7,34200.0,24.2735,24.2928,24.2606,24.2606,34200.0
2005-07-11 09:30:00,37.8,38.07,37.76,37.76,34700.0,24.325,24.4987,24.2992,24.2992,34700.0
2005-07-11 09:35:00,37.77,37.77,37.5,37.54,10700.0,24.3057,24.3057,24.1319,24.1577,10700.0
2005-07-11 09:40:00,37.54,37.7,37.5,37.7,7800.0,24.1577,24.2606,24.1319,24.2606,7800.0
2005-07-11 09:45:00,37.75,37.76,37.67,37.72,6600.0,24.2928,24.2992,24.2413,24.2735,6600.0
2005-07-11 09:50:00,37.76,37.86,37.75,37.77,5500.0,24.2992,24.3636,24.2928,24.3057,5500.0
2005-07-11 09:55:00,37.8,37.9,37.8,37.9,7100.0,24.325,24.3893,24.325,24.3893,7100.0
2005-07-11 10:00:00,37.86,37.86,37.7,37.7,4800.0,24.3636,24.3636,24.2606,24.2606,4800.0
2005-07-11 10:05:00,37.75,37.78,37.72,37.76,8600.0,24.2928,24.3121,24.2735,24.2992,8600.0
2005-07-11 10:10:00,37.75,37.76,37.69,37.69,3800.0,24.2928,24.2992,24.2542,24.2542,3800.0
2005-07-11 10:15:00,37.7,37.74,37.61,37.73,21600.0,24.2606,24.2864,24.2027,24.2799,21600.0
2005-07-11 10:20:00,37.73,37.74,37.66,37.72,6300.0,24.2799,24.2864,24.2349,24.2735,6300.0
2005-07-11 10:25:00,37.73,37.82,37.7,37.82,6200.0,24.2799,24.3378,24.2606,24.3378,6200.0
2005-07-11 10:30:00,37.82,37.83,37.78,37.78,2500.0,24.3378,24.3443,24.3121,24.3121,2500.0
2005-07-11 10:35:00,37.78,37.79,37.75,37.75,2700.0,24.3121,24.3185,24.2928,24.2928,2700.0
2005-07-11 10:40:00,37.75,37.75,37.68,37.68,2100.0,24.2928,24.2928,24.2478,24.2478,2100.0
2005-07-11 10:45:00,37.68,37.71,37.67,37.71,7000.0,24.2478,24.2671,24.2413,24.2671,7000.0
2005-07-11 10:50:00,37.66,37.7,37.55,37.56,6800.0,24.2349,24.2606,24.1641,24.1705,6800.0
2005-07-11 10:55:00,37.55,37.55,37.35,37.39,16800.0,24.1641,24.1641,24.0354,24.0611,16800.0
2005-07-11 11:00:00,37.4,37.42,37.35,37.41,6100.0,24.0676,24.0804,24.0354,24.074,6100.0
2005-07-11 11:05:00,37.43,37.53,37.43,37.5,11500.0,24.0869,24.1512,24.0869,24.1319,11500.0
2005-07-11 11:10:00,37.45,37.51,37.45,37.5,6300.0,24.0997,24.1384,24.0997,24.1319,6300.0
2005-07-11 11:15:00,37.52,37.64,37.46,37.47,10500.0,24.1448,24.222,24.1062,24.1126,10500.0
2005-07-11 11:20:00,37.47,37.6,37.46,37.6,6400.0,24.1126,24.1963,24.1062,24.1963,6400.0
2005-07-11 11:25:00,37.62,37.62,37.55,37.55,900.0,24.2091,24.2091,24.1641,24.1641,900.0
2005-07-11 11:30:00,37.54,37.54,37.47,37.47,3600.0,24.1577,24.1577,24.1126,24.1126,3600.0
2005-07-11 11:35:00,37.51,37.51,37.49,37.5,3600.0,24.1384,24.1384,24.1255,24.1319,3600.0
2005-07-11 11:40:00,37.51,37.51,37.48,37.5,9300.0,24.1384,24.1384,24.119,24.1319,9300.0
2005-07-11 11:45:00,37.49,37.51,37.49,37.51,500.0,24.1255,24.1384,24.1255,24.1384,500.0
2005-07-11 11:50:00,37.5,37.51,37.49,37.5,4600.0,24.1319,24.1384,24.1255,24.1319,4600.0
2005-07-11 11:55:00,37.5,37.51,37.5,37.5,28600.0,24.1319,24.1384,24.1319,24.1319,28600.0
2005-07-11 12:00:00,37.5,37.51,37.46,37.5,14700.0,24.1319,24.1384,24.1062,24.1319,14700.0
2005-07-11 12:05:00,37.48,37.51,37.48,37.5,23500.0,24.119,24.1384,24.119,24.1319,23500.0
2005-07-11 12:10:00,37.5,37.52,37.5,37.51,1700.0,24.1319,24.1448,24.1319,24.1384,1700.0
2005-07-11 12:15:00,37.5,37.5,37.5,37.5,100.0,24.1319,24.1319,24.1319,24.1319,100.0
2005-07-11 12:20:00,37.5,37.54,37.5,37.54,2800.0,24.1319,24.1577,24.1319,24.1577,2800.0
2005-07-11 12:25:00,37.52,37.53,37.51,37.52,400.0,24.1448,24.1512,24.1384,24.1448,400.0
2005-07-11 12:30:00,37.5,37.51,37.5,37.51,900.0,24.1319,24.1384,24.1319,24.1384,900.0
2005-07-11 12:35:00,37.51,37.52,37.51,37.52,1600.0,24.1384,24.1448,24.1384,24.1448,1600.0
2005-07-11 12:40:00,37.52,37.64,37.51,37.61,1700.0,24.1448,24.222,24.1384,24.2027,1700.0
2005-07-11 12:45:00,37.58,37.6,37.56,37.56,2600.0,24.1834,24.1963,24.1705,24.1705,2600.0
2005-07-11 12:50:00,37.57,37.57,37.56,37.56,400.0,24.177,24.177,24.1705,24.1705,400.0
2005-07-11 12:55:00,37.56,37.56,37.52,37.52,1900.0,24.1705,24.1705,24.1448,24.1448,1900.0
2005-07-11 13:00:00,37.51,37.52,37.51,37.52,200.0,24.1384,24.1448,24.1384,24.1448,200.0
2005-07-11 13:05:00,37.51,37.52,37.5,37.51,2900.0,24.1384,24.1448,24.1319,24.1384,2900.0
2005-07-11 13:10:00,37.51,37.54,37.51,37.54,300.0,24.1384,24.1577,24.1384,24.1577,300.0
2005-07-11 13:15:00,37.52,37.54,37.52,37.54,1000.0,24.1448,24.1577,24.1448,24.1577,1000.0
2005-07-11 13:20:00,37.54,37.55,37.53,37.54,2800.0,24.1577,24.1641,24.1512,24.1577,2800.0
2005-07-11 13:25:00,37.55,37.57,37.55,37.57,1700.0,24.1641,24.177,24.1641,24.177,1700.0
2005-07-11 13:30:00,37.55,37.61,37.55,37.61,4500.0,24.1641,24.2027,24.1641,24.2027,4500.0
2005-07-11 13:35:00,37.6,37.61,37.57,37.57,1600.0,24.1963,24.2027,24.177,24.177,1600.0
2005-07-11 13:40:00,37.55,37.55,37.54,37.55,1900.0,24.1641,24.1641,24.1577,24.1641,1900.0
2005-07-11 13:45:00,37.56,37.56,37.53,37.53,2300.0,24.1705,24.1705,24.1512,24.1512,2300.0
2005-07-11 13:50:00,37.55,37.57,37.54,37.57,2200.0,24.1641,24.177,24.1577,24.177,2200.0
2005-07-11 13:55:00,37.6,37.6,37.6,37.6,800.0,24.1963,24.1963,24.1963,24.1963,800.0
2005-07-11 14:00:00,37.6,37.6,37.58,37.58,700.0,24.1963,24.1963,24.1834,24.1834,700.0
2005-07-11 14:05:00,37.6,37.6,37.56,37.56,4800.0,24.1963,24.1963,24.1705,24.1705,4800.0
2005-07-11 14:10:00,37.58,37.62,37.58,37.6,11500.0,24.1834,24.2091,24.1834,24.1963,11500.0
2005-07-11 14:15:00,37.61,37.61,37.61,37.61,1200.0,24.2027,24.2027,24.2027,24.2027,1200.0
2005-07-11 14:20:00,37.61,37.61,37.58,37.58,2000.0,24.2027,24.2027,24.1834,24.1834,2000.0
2005-07-11 14:25:00,37.59,37.6,37.58,37.6,1400.0,24.1898,24.1963,24.1834,24.1963,1400.0
2005-07-11 14:30:00,37.59,37.61,37.59,37.6,3800.0,24.1898,24.2027,24.1898,24.1963,3800.0
2005-07-11 14:35:00,37.6,37.61,37.59,37.61,3500.0,24.1963,24.2027,24.1898,24.2027,3500.0
2005-07-11 14:40:00,37.61,37.61,37.58,37.58,3900.0,24.2027,24.2027,24.1834,24.1834,3900.0
2005-07-11 14:45:00,37.57,37.57,37.55,37.56,2400.0,24.177,24.177,24.1641,24.1705,2400.0
2005-07-11 14:50:00,37.56,37.62,37.56,37.62,1600.0,24.1705,24.2091,24.1705,24.2091,1600.0
2005-07-11 14:55:00,37.61,37.61,37.47,37.59,10200.0,24.2027,24.2027,24.1126,24.1898,10200.0
2005-07-11 15:00:00,37.56,37.62,37.56,37.6,2500.0,24.1705,24.2091,24.1705,24.1963,2500.0
2005-07-11 15:05:00,37.6,37.62,37.56,37.56,10100.0,24.1963,24.2091,24.1705,24.1705,10100.0
2005-07-11 15:10:00,37.58,37.65,37.58,37.65,36700.0,24.1834,24.2284,24.1834,24.2284,36700.0
2005-07-11 15:15:00,37.65,37.69,37.65,37.69,2700.0,24.2284,24.2542,24.2284,24.2542,2700.0
2005-07-11 15:20:00,37.71,37.8,37.69,37.8,9200.0,24.2671,24.325,24.2542,24.325,9200.0
2005-07-11 15:25:00,37.78,37.88,37.62,37.71,16400.0,24.3121,24.3765,24.2091,24.2671,16400.0
2005-07-11 15:30:00,37.71,37.73,37.69,37.7,3800.0,24.2671,24.2799,24.2542,24.2606,3800.0
2005-07-11 15:35:00,37.68,37.7,37.6,37.7,6700.0,24.2478,24.2606,24.1963,24.2606,6700.0
2005-07-11 15:40:00,37.82,37.82,37.69,37.69,7200.0,24.3378,24.3378,24.2542,24.2542,7200.0
2005-07-11 15:45:00,37.68,37.69,37.65,37.67,3600.0,24.2478,24.2542,24.2284,24.2413,3600.0
2005-07-11 15:50:00,37.69,37.72,37.67,37.71,19800.0,24.2542,24.2735,24.2413,24.2671,19800.0
2005-07-11 15:55:00,37.73,37.8,37.73,37.79,11600.0,24.2799,24.325,24.2799,24.3185,11600.0
2005-07-12 09:30:00,37.85,37.95,37.85,37.87,6000.0,24.3572,24.4215,24.3572,24.37,6000.0
2005-07-12 09:35:00,37.87,37.87,37.87,37.87,0.0,24.37,24.37,24.37,24.37,0.0
2005-07-12 09:40:00,37.9,37.96,37.85,37.92,9000.0,24.3893,24.4279,24.3572,24.4022,9000.0
2005-07-12 09:45:00,37.95,37.96,37.95,37.96,2200.0,24.4215,24.4279,24.4215,24.4279,2200.0
2005-07-12 09:50:00,37.96,38.08,37.95,38.07,9600.0,24.4279,24.5052,24.4215,24.4987,9600.0
2005-07-12 09:55:00,38.08,38.1,37.92,37.95,4000.0,24.5052,24.518,24.4022,24.4215,4000.0
2005-07-12 10:00:00,37.95,37.95,37.91,37.91,700.0,24.4215,24.4215,24.3958,24.3958,700.0
2005-07-12 10:05:00,37.92,37.95,37.91,37.91,2900.0,24.4022,24.4215,24.3958,24.3958,2900.0
2005-07-12 10:10:00,37.9,37.9,37.9,37.9,800.0,24.3893,24.3893,24.3893,24.3893,800.0
2005-07-12 10:15:00,37.91,37.96,37.88,37.96,7700.0,24.3958,24.4279,24.3765,24.4279,7700.0
2005-07-12 10:20:00,37.95,37.95,37.9,37.9,1100.0,24.4215,24.4215,24.3893,24.3893,1100.0
2005-07-12 10:25:00,37.9,37.95,37.9,37.9,2200.0,24.3893,24.4215,24.3893,24.3893,2200.0
2005-07-12 10:30:00,37.91,37.94,37.91,37.92,1300.0,24.3958,24.4151,24.3958,24.4022,1300.0
2005-07-12 10:35:00,37.94,37.96,37.91,37.96,7100.0,24.4151,24.4279,24.3958,24.4279,7100.0
2005-07-12 10:40:00,37.96,37.96,37.9,37.9,1000.0,24.4279,24.4279,24.3893,24.3893,1000.0
2005-07-12 10:45:00,37.93,37.93,37.9,37.9,1900.0,24.4086,24.4086,24.3893,24.3893,1900.0
2005-07-12 10:50:00,37.86,37.86,37.86,37.86,2500.0,24.3636,24.3636,24.3636,24.3636,2500.0
2005-07-12 10:55:00,37.87,37.9,37.86,37.9,3600.0,24.37,24.3893,24.3636,24.3893,3600.0
2005-07-12 11:00:00,37.87,37.88,37.87,37.88,1500.0,24.37,24.3765,24.37,24.3765,1500.0
2005-07-12 11:05:00,37.88,37.89,37.86,37.87,5600.0,24.3765,24.3829,24.3636,24.37,5600.0
2005-07-12 11:10:00,37.87,37.87,37.87,37.87,1400.0,24.37,24.37,24.37,24.37,1400.0
2005-07-12 11:15:00,37.87,37.87,37.87,37.87,100.0,24.37,24.37,24.37,24.37,100.0
2005-07-12 11:20:00,37.85,37.85,37.75,37.75,3300.0,24.3572,24.3572,24.2928,24.2928,3300.0
2005-07-12 11:25:00,37.77,37.78,37.75,37.76,1400.0,24.3057,24.3121,24.2928,24.2992,1400.0
2005-07-12 11:30:00,37.76,37.78,37.76,37.78,200.0,24.2992,24.3121,24.2992,24.3121,200.0
2005-07-12 11:35:00,37.78,37.78,37.77,37.77,3500.0,24.3121,24.3121,24.3057,24.3057,3500.0
2005-07-12 11:40:00,37.77,37.79,37.77,37.79,300.0,24.3057,24.3185,24.3057,24.3185,300.0
2005-07-12 11:45:00,37.79,37.82,37.79,37.82,1200.0,24.3185,24.3378,24.3185,24.3378,1200.0
2005-07-12 11:50:00,37.81,37.81,37.8,37.8,1600.0,24.3314,24.3314,24.325,24.325,1600.0
2005-07-12 11:55:00,37.8,37.8,37.8,37.8,200.0,24.325,24.325,24.325,24.325,200.0
2005-07-12 12:00:00,37.8,37.8,37.8,37.8,1000.0,24.325,24.325,24.325,24.325,1000.0
2005-07-12 12:05:00,37.77,37.8,37.77,37.8,700.0,24.3057,24.325,24.3057,24.325,700.0
2005-07-12 12:10:00,37.8,37.8,37.75,37.75,2000.0,24.325,24.325,24.2928,24.2928,2000.0
2005-07-12 12:15:00,37.75,37.76,37.75,37.76,1700.0,24.2928,24.2992,24.2928,24.2992,1700.0
2005-07-12 12:20:00,37.75,37.76,37.71,37.73,2900.0,24.2928,24.2992,24.2671,24.2799,2900.0
2005-07-12 12:25:00,37.73,37.73,37.72,37.72,3300.0,24.2799,24.2799,24.2735,24.2735,3300.0
2005-07-12 12:30:00,37.75,37.76,37.75,37.76,2300.0,24.2928,24.2992,24.2928,24.2992,2300.0
2005-07-12 12:35:00,37.75,37.76,37.75,37.76,4700.0,24.2928,24.2992,24.2928,24.2992,4700.0
2005-07-12 12:40:00,37.76,37.77,37.74,37.76,9900.0,24.2992,24.3057,24.2864,24.2992,9900.0
2005-07-12 12:45:00,37.77,37.85,37.77,37.85,3900.0,24.3057,24.3572,24.3057,24.3572,3900.0
2005-07-12 12:50:00,37.87,37.87,37.8,37.8,900.0,24.37,24.37,24.325,24.325,900.0
2005-07-12 12:55:00,37.77,37.85,37.77,37.8,400.0,24.3057,24.3572,24.3057,24.325,400.0
2005-07-12 13:00:00,37.88,37.88,37.81,37.83,2700.0,24.3765,24.3765,24.3314,24.3443,2700.0
2005-07-12 13:05:00,37.81,37.81,37.81,37.81,100.0,24.3314,24.3314,24.3314,24.3314,100.0
2005-07-12 13:10:00,37.81,37.81,37.81,37.81,0.0,24.3314,24.3314,24.3314,24.3314,0.0
2005-07-12 13:15:00,37.85,37.85,37.85,37.85,1600.0,24.3572,24.3572,24.3572,24.3572,1600.0
2005-07-12 13:20:00,37.85,37.85,37.85,37.85,700.0,24.3572,24.3572,24.3572,24.3572,700.0
2005-07-12 13:25:00,37.86,37.86,37.86,37.86,200.0,24.3636,24.3636,24.3636,24.3636,200.0
2005-07-12 13:30:00,37.87,37.96,37.87,37.96,8200.0,24.37,24.4279,24.37,24.4279,8200.0
2005-07-12 13:35:00,37.96,38.0,37.95,37.96,9600.0,24.4279,24.4537,24.4215,24.4279,9600.0
2005-07-12 13:40:00,37.95,37.95,37.86,37.86,2400.0,24.4215,24.4215,24.3636,24.3636,2400.0
2005-07-12 13:45:00,37.85,37.89,37.78,37.89,8400.0,24.3572,24.3829,24.3121,24.3829,8400.0
2005-07-12 13:50:00,37.89,37.93,37.89,37.91,3500.0,24.3829,24.4086,24.3829,24.3958,3500.0
2005-07-12 13:55:00,37.91,38.08,37.91,38.08,19500.0,24.3958,24.5052,24.3958,24.5052,19500.0
2005-07-12 14:00:00,38.08,38.09,37.96,37.96,2500.0,24.5052,24.5116,24.4279,24.4279,2500.0
2005-07-12 14:05:00,38.0,38.0,37.9,37.9,4200.0,24.4537,24.4537,24.3893,24.3893,4200.0
2005-07-12 14:10:00,37.95,38.0,37.91,37.94,2000.0,24.4215,24.4537,24.3958,24.4151,2000.0
2005-07-12 14:15:00,38.0,38.0,38.0,38.0,100.0,24.4537,24.4537,24.4537,24.4537,100.0
2005-07-12 14:20:00,38.02,38.06,38.02,38.05,1200.0,24.4665,24.4923,24.4665,24.4859,1200.0
2005-07-12 14:25:00,38.09,38.23,38.05,38.18,17500.0,24.5116,24.6017,24.4859,24.5695,17500.0
2005-07-12 14:30:00,38.17,38.23,38.17,38.23,4600.0,24.5631,24.6017,24.5631,24.6017,4600.0
2005-07-12 14:35:00,38.23,38.25,38.1,38.1,6500.0,24.6017,24.6146,24.518,24.518,6500.0
2005-07-12 14:40:00,38.1,38.11,38.1,38.1,1100.0,24.518,24.5245,24.518,24.518,1100.0
2005-07-12 14:45:00,38.1,38.2,38.1,38.13,5200.0,24.518,24.5824,24.518,24.5373,5200.0
2005-07-12 14:50:00,38.14,38.2,38.13,38.16,2500.0,24.5438,24.5824,24.5373,24.5566,2500.0
2005-07-12 14:55:00,38.14,38.17,38.13,38.17,2000.0,24.5438,24.5631,24.5373,24.5631,2000.0
2005-07-12 15:00:00,38.17,38.17,38.13,38.15,2700.0,24.5631,24.5631,24.5373,24.5502,2700.0
2005-07-12 15:05:00,38.15,38.2,38.13,38.18,4400.0,24.5502,24.5824,24.5373,24.5695,4400.0
2005-07-12 15:10:00,38.19,38.2,38.15,38.15,4000.0,24.5759,24.5824,24.5502,24.5502,4000.0
2005-07-12 15:15:00,38.18,38.23,38.15,38.18,4500.0,24.5695,24.6017,24.5502,24.5695,4500.0
2005-07-12 15:20:00,38.16,38.17,38.16,38.16,2000.0,24.5566,24.5631,24.5566,24.5566,2000.0
2005-07-12 15:25:00,38.15,38.18,38.14,38.18,1400.0,24.5502,24.5695,24.5438,24.5695,1400.0
2005-07-12 15:30:00,38.18,38.18,38.05,38.05,5500.0,24.5695,24.5695,24.4859,24.4859,5500.0
2005-07-12 15:35:00,38.1,38.1,37.96,37.97,33200.0,24.518,24.518,24.4279,24.4344,33200.0
2005-07-12 15:40:00,38.0,38.0,37.92,38.0,36400.0,24.4537,24.4537,24.4022,24.4537,36400.0
2005-07-12 15:45:00,38.0,38.0,37.97,38.0,2900.0,24.4537,24.4537,24.4344,24.4537,2900.0
2005-07-12 15:50:00,38.0,38.0,37.99,38.0,6400.0,24.4537,24.4537,24.4472,24.4537,6400.0
2005-07-12 15:55:00,38.0,38.05,37.96,38.05,61800.0,24.4537,24.4859,24.4279,24.4859,61800.0
2005-07-13 09:30:00,38.1,38.1,38.0,38.0,8200.0,24.518,24.518,24.4537,24.4537,8200.0
2005-07-13 09:35:00,38.13,38.13,38.13,38.13,1000.0,24.5373,24.5373,24.5373,24.5373,1000.0
2005-07-13 09:40:00,38.16,38.19,38.16,38.16,2500.0,24.5566,24.5759,24.5566,24.5566,2500.0
2005-07-13 09:45:00,38.16,38.16,38.08,38.15,1800.0,24.5566,24.5566,24.5052,24.5502,1800.0
2005-07-13 09:50:00,38.08,38.18,38.08,38.18,200.0,24.5052,24.5695,24.5052,24.5695,200.0
2005-07-13 09:55:00,38.15,38.15,38.08,38.1,3200.0,24.5502,24.5502,24.5052,24.518,3200.0
2005-07-13 10:00:00,38.11,38.11,38.0,38.0,9900.0,24.5245,24.5245,24.4537,24.4537,9900.0
2005-07-13 10:05:00,38.0,38.05,38.0,38.05,7600.0,24.4537,24.4859,24.4537,24.4859,7600.0
2005-07-13 10:10:00,38.05,38.05,38.0,38.01,1900.0,24.4859,24.4859,24.4537,24.4601,1900.0
2005-07-13 10:15:00,38.01,38.01,38.01,38.01,0.0,24.4601,24.4601,24.4601,24.4601,0.0
2005-07-13 10:20:00,38.0,38.0,37.95,37.96,2500.0,24.4537,24.4537,24.4215,24.4279,2500.0
2005-07-13 10:25:00,37.96,37.96,37.96,37.96,300.0,24.4279,24.4279,24.4279,24.4279,300.0
2005-07-13 10:30:00,37.96,37.96,37.96,37.96,100.0,24.4279,24.4279,24.4279,24.4279,100.0
2005-07-13 10:35:00,37.96,37.98,37.96,37.97,2200.0,24.4279,24.4408,24.4279,24.4344,2200.0
2005-07-13 10:40:00,37.97,37.97,37.9,37.95,9400.0,24.4344,24.4344,24.3893,24.4215,9400.0
2005-07-13 10:45:00,37.9,37.94,37.9,37.9,6300.0,24.3893,24.4151,24.3893,24.3893,6300.0
2005-07-13 10:50:00,37.9,37.91,37.86,37.88,1600.0,24.3893,24.3958,24.3636,24.3765,1600.0
2005-07-13 10:55:00,37.88,37.88,37.85,37.85,500.0,24.3765,24.3765,24.3572,24.3572,500.0
2005-07-13 11:00:00,37.85,37.86,37.8,37.81,1100.0,24.3572,24.3636,24.325,24.3314,1100.0
2005-07-13 11:05:00,37.84,37.84,37.81,37.83,2400.0,24.3507,24.3507,24.3314,24.3443,2400.0
2005-07-13 11:10:00,37.83,37.83,37.83,37.83,0.0,24.3443,24.3443,24.3443,24.3443,0.0
2005-07-13 11:15:00,37.83,37.83,37.83,37.83,200.0,24.3443,24.3443,24.3443,24.3443,200.0
2005-07-13 11:20:00,37.85,37.94,37.85,37.94,2300.0,24.3572,24.4151,24.3572,24.4151,2300.0
2005-07-13 11:25:00,37.93,37.94,37.92,37.93,2300.0,24.4086,24.4151,24.4022,24.4086,2300.0
2005-07-13 11:30:00,37.93,37.99,37.93,37.94,1100.0,24.4086,24.4472,24.4086,24.4151,1100.0
2005-07-13 11:35:00,37.97,37.97,37.97,37.97,200.0,24.4344,24.4344,24.4344,24.4344,200.0
2005-07-13 11:40:00,37.94,37.95,37.93,37.94,1500.0,24.4151,24.4215,24.4086,24.4151,1500.0
2005-07-13 11:45:00,37.95,37.96,37.93,37.96,4600.0,24.4215,24.4279,24.4086,24.4279,4600.0
2005-07-13 11:50:00,37.95,37.95,37.93,37.94,900.0,24.4215,24.4215,24.4086,24.4151,900.0
2005-07-13 11:55:00,37.94,37.94,37.94,37.94,200.0,24.4151,24.4151,24.4151,24.4151,200.0
2005-07-13 12:00:00,37.94,37.94,37.94,37.94,3600.0,24.4151,24.4151,24.4151,24.4151,3600.0
2005-07-13 12:05:00,37.94,37.94,37.94,37.94,2100.0,24.4151,24.4151,24.4151,24.4151,2100.0
2005-07-13 12:10:00,37.94,37.94,37.94,37.94,2200.0,24.4151,24.4151,24.4151,24.4151,2200.0
2005-07-13 12:15:00,37.94,37.94,37.94,37.94,0.0,24.4151,24.4151,24.4151,24.4151,0.0
2005-07-13 12:20:00,37.93,37.93,37.86,37.9,2600.0,24.4086,24.4086,24.3636,24.3893,2600.0
2005-07-13 12:25:00,37.91,37.91,37.91,37.91,1000.0,24.3958,24.3958,24.3958,24.3958,1000.0
2005-07-13 12:30:00,37.88,37.89,37.81,37.81,2500.0,24.3765,24.3829,24.3314,24.3314,2500.0
2005-07-13 12:35:00,37.86,37.89,37.86,37.88,1100.0,24.3636,24.3829,24.3636,24.3765,1100.0
2005-07-13 12:40:00,37.86,37.87,37.77,37.86,4800.0,24.3636,24.37,24.3057,24.3636,4800.0
2005-07-13 12:45:00,37.84,37.84,37.81,37.81,300.0,24.3507,24.3507,24.3314,24.3314,300.0
2005-07-13 12:50:00,37.81,37.84,37.8,37.84,1300.0,24.3314,24.3507,24.325,24.3507,1300.0
2005-07-13 12:55:00,37.82,37.83,37.82,37.82,1300.0,24.3378,24.3443,24.3378,24.3378,1300.0
2005-07-13 13:00:00,37.82,37.82,37.82,37.82,0.0,24.3378,24.3378,24.3378,24.3378,0.0
2005-07-13 13:05:00,37.82,37.82,37.81,37.81,700.0,24.3378,24.3378,24.3314,24.3314,700.0
2005-07-13 13:10:00,37.85,37.85,37.85,37.85,300.0,24.3572,24.3572,24.3572,24.3572,300.0
2005-07-13 13:15:00,37.84,37.84,37.81,37.83,900.0,24.3507,24.3507,24.3314,24.3443,900.0
2005-07-13 13:20:00,37.84,37.84,37.83,37.83,400.0,24.3507,24.3507,24.3443,24.3443,400.0
2005-07-13 13:25:00,37.83,37.85,37.82,37.85,1700.0,24.3443,24.3572,24.3378,24.3572,1700.0
2005-07-13 13:30:00,37.85,37.87,37.85,37.87,900.0,24.3572,24.37,24.3572,24.37,900.0
2005-07-13 13:35:00,37.87,37.87,37.87,37.87,400.0,24.37,24.37,24.37,24.37,400.0
2005-07-13 13:40:00,37.86,37.86,37.85,37.85,700.0,24.3636,24.3636,24.3572,24.3572,700.0
2005-07-13 13:45:00,37.85,37.85,37.84,37.85,2100.0,24.3572,24.3572,24.3507,24.3572,2100.0
2005-07-13 13:50:00,37.85,37.86,37.85,37.86,1700.0,24.3572,24.3636,24.3572,24.3636,1700.0
2005-07-13 13:55:00,37.85,37.85,37.85,37.85,300.0,24.3572,24.3572,24.3572,24.3572,300.0
2005-07-13 14:00:00,37.86,37.86,37.85,37.86,2800.0,24.3636,24.3636,24.3572,24.3636,2800.0
2005-07-13 14:05:00,37.87,37.87,37.87,37.87,400.0,24.37,24.37,24.37,24.37,400.0
2005-07-13 14:10:00,37.92,37.94,37.91,37.91,6700.0,24.4022,24.4151,24.3958,24.3958,6700.0
2005-07-13 14:15:00,37.92,37.95,37.88,37.88,15900.0,24.4022,24.4215,24.3765,24.3765,15900.0
2005-07-13 14:20:00,37.88,37.9,37.85,37.86,1100.0,24.3765,24.3893,24.3572,24.3636,1100.0
2005-07-13 14:25:00,37.86,37.87,37.85,37.86,3600.0,24.3636,24.37,24.3572,24.3636,3600.0
2005-07-13 14:30:00,37.85,37.86,37.85,37.86,1100.0,24.3572,24.3636,24.3572,24.3636,1100.0
2005-07-13 14:35:00,37.85,37.85,37.77,37.8,15500.0,24.3572,24.3572,24.3057,24.325,15500.0
2005-07-13 14:40:00,37.8,37.81,37.8,37.81,900.0,24.325,24.3314,24.325,24.3314,900.0
2005-07-13 14:45:00,37.81,37.81,37.81,37.81,1200.0,24.3314,24.3314,24.3314,24.3314,1200.0
2005-07-13 14:50:00,37.82,37.82,37.82,37.82,600.0,24.3378,24.3378,24.3378,24.3378,600.0
2005-07-13 14:55:00,37.82,37.82,37.82,37.82,1300.0,24.3378,24.3378,24.3378,24.3378,1300.0
2005-07-13 15:00:00,37.81,37.81,37.8,37.81,1900.0,24.3314,24.3314,24.325,24.3314,1900.0
2005-07-13 15:05:00,37.8,37.8,37.8,37.8,100.0,24.325,24.325,24.325,24.325,100.0
2005-07-13 15:10:00,37.81,37.81,37.8,37.8,1900.0,24.3314,24.3314,24.325,24.325,1900.0
2005-07-13 15:15:00,37.81,37.81,37.81,37.81,2300.0,24.3314,24.3314,24.3314,24.3314,2300.0
2005-07-13 15:20:00,37.81,37.81,37.8,37.81,2400.0,24.3314,24.3314,24.325,24.3314,2400.0
2005-07-13 15:25:00,37.81,37.81,37.77,37.8,2200.0,24.3314,24.3314,24.3057,24.325,2200.0
2005-07-13 15:30:00,37.8,37.81,37.8,37.81,2100.0,24.325,24.3314,24.325,24.3314,2100.0
2005-07-13 15:35:00,37.81,37.83,37.81,37.83,700.0,24.3314,24.3443,24.3314,24.3443,700.0
2005-07-13 15:40:00,37.84,37.9,37.84,37.86,1500.0,24.3507,24.3893,24.3507,24.3636,1500.0
2005-07-13 15:45:00,37.9,37.9,37.9,37.9,100.0,24.3893,24.3893,24.3893,24.3893,100.0
2005-07-13 15:50:00,37.81,37.9,37.81,37.89,800.0,24.3314,24.3893,24.3314,24.3829,800.0
2005-07-13 15:55:00,37.8,37.86,37.8,37.86,1500.0,24.325,24.3636,24.325,24.3636,1500.0
2005-07-14 09:30:00,38.01,38.19,37.97,38.11,5700.0,24.4601,24.5759,24.4344,24.5245,5700.0
2005-07-14 09:35:00,38.16,38.19,38.08,38.15,2200.0,24.5566,24.5759,24.5052,24.5502,2200.0
2005-07-14 09:40:00,38.18,38.3,38.16,38.16,2400.0,24.5695,24.6467,24.5566,24.5566,2400.0
2005-07-14 09:45:00,38.26,38.28,38.15,38.25,4600.0,24.621,24.6339,24.5502,24.6146,4600.0
2005-07-14 09:50:00,38.25,38.25,38.14,38.18,5200.0,24.6146,24.6146,24.5438,24.5695,5200.0
2005-07-14 09:55:00,38.06,38.1,37.95,38.05,6300.0,24.4923,24.518,24.4215,24.4859,6300.0
2005-07-14 10:00:00,38.05,38.07,38.04,38.06,7800.0,24.4859,24.4987,24.4794,24.4923,7800.0
2005-07-14 10:05:00,38.06,38.1,38.06,38.09,6000.0,24.4923,24.518,24.4923,24.5116,6000.0
2005-07-14 10:10:00,38.07,38.1,38.06,38.1,6600.0,24.4987,24.518,24.4923,24.518,6600.0
2005-07-14 10:15:00,38.1,38.13,38.1,38.13,5900.0,24.518,24.5373,24.518,24.5373,5900.0
2005-07-14 10:20:00,38.13,38.16,38.13,38.16,2200.0,24.5373,24.5566,24.5373,24.5566,2200.0
2005-07-14 10:25:00,38.18,38.18,38.11,38.12,8200.0,24.5695,24.5695,24.5245,24.5309,8200.0
2005-07-14 10:30:00,38.12,38.12,37.95,37.95,8200.0,24.5309,24.5309,24.4215,24.4215,8200.0
2005-07-14 10:35:00,37.94,37.95,37.89,37.89,3400.0,24.4151,24.4215,24.3829,24.3829,3400.0
2005-07-14 10:40:00,37.9,37.9,37.88,37.9,9200.0,24.3893,24.3893,24.3765,24.3893,9200.0
2005-07-14 10:45:00,37.9,37.9,37.82,37.82,4400.0,24.3893,24.3893,24.3378,24.3378,4400.0
2005-07-14 10:50:00,37.83,37.87,37.8,37.8,2200.0,24.3443,24.37,24.325,24.325,2200.0
2005-07-14 10:55:00,37.8,37.8,37.7,37.71,10700.0,24.325,24.325,24.2606,24.2671,10700.0
2005-07-14 11:00:00,37.7,37.8,37.7,37.8,2700.0,24.2606,24.325,24.2606,24.325,2700.0
2005-07-14 11:05:00,37.8,37.89,37.8,37.89,2600.0,24.325,24.3829,24.325,24.3829,2600.0
2005-07-14 11:10:00,37.87,37.88,37.81,37.88,3300.0,24.37,24.3765,24.3314,24.3765,3300.0
2005-07-14 11:15:00,37.86,37.87,37.86,37.87,1000.0,24.3636,24.37,24.3636,24.37,1000.0
2005-07-14 11:20:00,37.81,37.81,37.81,37.81,400.0,24.3314,24.3314,24.3314,24.3314,400.0
2005-07-14 11:25:00,37.84,37.84,37.74,37.84,5600.0,24.3507,24.3507,24.2864,24.3507,5600.0
2005-07-14 11:30:00,37.84,37.85,37.75,37.8,3700.0,24.3507,24.3572,24.2928,24.325,3700.0
2005-07-14 11:35:00,37.84,37.85,37.84,37.85,500.0,24.3507,24.3572,24.3507,24.3572,500.0
2005-07-14 11:40:00,37.85,37.86,37.85,37.86,1300.0,24.3572,24.3636,24.3572,24.3636,1300.0
2005-07-14 11:45:00,37.86,37.86,37.86,37.86,2000.0,24.3636,24.3636,24.3636,24.3636,2000.0
2005-07-14 11:50:00,37.85,37.85,37.8,37.8,1100.0,24.3572,24.3572,24.325,24.325,1100.0
2005-07-14 11:55:00,37.8,37.8,37.8,37.8,900.0,24.325,24.325,24.325,24.325,900.0
2005-07-14 12:00:00,37.81,37.81,37.79,37.79,2400.0,24.3314,24.3314,24.3185,24.3185,2400.0
2005-07-14 12:05:00,37.79,37.79,37.79,37.79,200.0,24.3185,24.3185,24.3185,24.3185,200.0
2005-07-14 12:10:00,37.81,37.81,37.78,37.79,4300.0,24.3314,24.3314,24.3121,24.3185,4300.0
2005-07-14 12:15:00,37.79,37.79,37.79,37.79,1000.0,24.3185,24.3185,24.3185,24.3185,1000.0
2005-07-14 12:20:00,37.79,37.79,37.77,37.78,1500.0,24.3185,24.3185,24.3057,24.3121,1500.0
2005-07-14 12:25:00,37.78,37.79,37.62,37.62,4800.0,24.3121,24.3185,24.2091,24.2091,4800.0
2005-07-14 12:30:00,37.68,37.73,37.55,37.73,3800.0,24.2478,24.2799,24.1641,24.2799,3800.0
2005-07-14 12:35:00,37.73,37.73,37.73,37.73,0.0,24.2799,24.2799,24.2799,24.2799,0.0
2005-07-14 12:40:00,37.65,37.65,37.65,37.65,600.0,24.2284,24.2284,24.2284,24.2284,600.0
2005-07-14 12:45:00,37.65,37.66,37.65,37.65,1000.0,24.2284,24.2349,24.2284,24.2284,1000.0
2005-07-14 12:50:00,37.65,37.65,37.6,37.6,500.0,24.2284,24.2284,24.1963,24.1963,500.0
2005-07-14 12:55:00,37.61,37.61,37.5,37.51,1500.0,24.2027,24.2027,24.1319,24.1384,1500.0
2005-07-14 13:00:00,37.52,37.56,37.47,37.52,3200.0,24.1448,24.1705,24.1126,24.1448,3200.0
2005-07-14 13:05:00,37.47,37.48,37.47,37.48,3200.0,24.1126,24.119,24.1126,24.119,3200.0
2005-07-14 13:10:00,37.49,37.5,37.49,37.5,1400.0,24.1255,24.1319,24.1255,24.1319,1400.0
2005-07-14 13:15:00,37.5,37.5,37.5,37.5,1600.0,24.1319,24.1319,24.1319,24.1319,1600.0
2005-07-14 13:20:00,37.5,37.5,37.45,37.48,2700.0,24.1319,24.1319,24.0997,24.119,2700.0
2005-07-14 13:25:00,37.48,37.5,37.44,37.5,2600.0,24.119,24.1319,24.0933,24.1319,2600.0
2005-07-14 13:30:00,37.49,37.5,37.49,37.5,1600.0,24.1255,24.1319,24.1255,24.1319,1600.0
2005-07-14 13:35:00,37.5,37.5,37.24,37.3,10900.0,24.1319,24.1319,23.9646,24.0032,10900.0
2005-07-14 13:40:00,37.3,37.38,37.26,37.38,2300.0,24.0032,24.0547,23.9775,24.0547,2300.0
2005-07-14 13:45:00,37.4,37.4,37.4,37.4,100.0,24.0676,24.0676,24.0676,24.0676,100.0
2005-07-14 13:50:00,37.31,37.31,37.25,37.25,3000.0,24.0097,24.0097,23.971,23.971,3000.0
2005-07-14 13:55:00,37.25,37.3,37.22,37.26,25700.0,23.971,24.0032,23.9517,23.9775,25700.0
2005-07-14 14:00:00,37.27,37.29,37.24,37.26,1000.0,23.9839,23.9968,23.9646,23.9775,1000.0
2005-07-14 14:05:00,37.26,37.26,37.25,37.25,15700.0,23.9775,23.9775,23.971,23.971,15700.0
2005-07-14 14:10:00,37.26,37.26,37.26,37.26,600.0,23.9775,23.9775,23.9775,23.9775,600.0
2005-07-14 14:15:00,37.26,37.3,37.26,37.3,2600.0,23.9775,24.0032,23.9775,24.0032,2600.0
2005-07-14 14:20:00,37.27,37.28,37.25,37.25,2200.0,23.9839,23.9903,23.971,23.971,2200.0
2005-07-14 14:25:00,37.28,37.28,37.26,37.26,1500.0,23.9903,23.9903,23.9775,23.9775,1500.0
2005-07-14 14:30:00,37.26,37.31,37.26,37.31,4900.0,23.9775,24.0097,23.9775,24.0097,4900.0
2005-07-14 14:35:00,37.31,37.34,37.31,37.34,1900.0,24.0097,24.029,24.0097,24.029,1900.0
2005-07-14 14:40:00,37.32,37.32,37.29,37.3,7100.0,24.0161,24.0161,23.9968,24.0032,7100.0
2005-07-14 14:45:00,37.31,37.39,37.3,37.3,6100.0,24.0097,24.0611,24.0032,24.0032,6100.0
2005-07-14 14:50:00,37.3,37.34,37.29,37.31,8700.0,24.0032,24.029,23.9968,24.0097,8700.0
2005-07-14 14:55:00,37.32,37.37,37.32,37.37,1600.0,24.0161,24.0483,24.0161,24.0483,1600.0
2005-07-14 15:00:00,37.37,37.39,37.35,37.37,6100.0,24.0483,24.0611,24.0354,24.0483,6100.0
2005-07-14 15:05:00,37.39,37.4,37.38,37.4,6600.0,24.0611,24.0676,24.0547,24.0676,6600.0
2005-07-14 15:10:00,37.44,37.44,37.4,37.4,2900.0,24.0933,24.0933,24.0676,24.0676,2900.0
2005-07-14 15:15:00,37.42,37.44,37.42,37.42,500.0,24.0804,24.0933,24.0804,24.0804,500.0
2005-07-14 15:20:00,37.4,37.5,37.4,37.5,6700.0,24.0676,24.1319,24.0676,24.1319,6700.0
2005-07-14 15:25:00,37.54,37.55,37.54,37.55,2800.0,24.1577,24.1641,24.1577,24.1641,2800.0
2005-07-14 15:30:00,37.55,37.55,37.51,37.51,1700.0,24.1641,24.1641,24.1384,24.1384,1700.0
2005-07-14 15:35:00,37.5,37.5,37.4,37.46,6400.0,24.1319,24.1319,24.0676,24.1062,6400.0
2005-07-14 15:40:00,37.46,37.47,37.4,37.47,4800.0,24.1062,24.1126,24.0676,24.1126,4800.0
2005-07-14 15:45:00,37.5,37.5,37.42,37.42,8500.0,24.1319,24.1319,24.0804,24.0804,8500.0
2005-07-14 15:50:00,37.45,37.5,37.3,37.3,18500.0,24.0997,24.1319,24.0032,24.0032,18500.0
2005-07-14 15:55:00,37.3,37.44,37.3,37.37,20800.0,24.0032,24.0933,24.0032,24.0483,20800.0
2005-07-15 09:30:00,37.41,37.49,37.41,37.44,5300.0,24.074,24.1255,24.074,24.0933,5300.0
2005-07-15 09:35:00,37.44,37.47,37.4,37.47,2300.0,24.0933,24.1126,24.0676,24.1126,2300.0
2005-07-15 09:40:00,37.47,37.6,37.47,37.6,2500.0,24.1126,24.1963,24.1126,24.1963,2500.0
2005-07-15 09:45:00,37.62,37.75,37.62,37.73,2100.0,24.2091,24.2928,24.2091,24.2799,2100.0
2005-07-15 09:50:00,37.7,37.7,37.62,37.62,2600.0,24.2606,24.2606,24.2091,24.2091,2600.0
2005-07-15 09:55:00,37.64,37.65,37.64,37.65,2800.0,24.222,24.2284,24.222,24.2284,2800.0
2005-07-15 10:00:00,37.68,37.86,37.68,37.81,9400.0,24.2478,24.3636,24.2478,24.3314,9400.0
2005-07-15 10:05:00,37.8,38.0,37.8,37.92,15100.0,24.325,24.4537,24.325,24.4022,15100.0
2005-07-15 10:10:00,37.97,38.05,37.9,38.05,12400.0,24.4344,24.4859,24.3893,24.4859,12400.0
2005-07-15 10:15:00,38.02,38.24,38.0,38.03,25800.0,24.4665,24.6081,24.4537,24.473,25800.0
2005-07-15 10:20:00,38.0,38.05,37.89,37.95,8200.0,24.4537,24.4859,24.3829,24.4215,8200.0
2005-07-15 10:25:00,37.97,38.07,37.85,38.07,11900.0,24.4344,24.4987,24.3572,24.4987,11900.0
2005-07-15 10:30:00,37.93,37.93,37.85,37.86,19200.0,24.4086,24.4086,24.3572,24.3636,19200.0
2005-07-15 10:35:00,37.9,38.03,37.9,38.03,8500.0,24.3893,24.473,24.3893,24.473,8500.0
2005-07-15 10:40:00,38.03,38.06,37.96,38.06,4200.0,24.473,24.4923,24.4279,24.4923,4200.0
2005-07-15 10:45:00,38.03,38.07,38.01,38.07,2300.0,24.473,24.4987,24.4601,24.4987,2300.0
2005-07-15 10:50:00,38.07,38.15,38.06,38.15,8100.0,24.4987,24.5502,24.4923,24.5502,8100.0
2005-07-15 10:55:00,38.15,38.15,38.0,38.05,6500.0,24.5502,24.5502,24.4537,24.4859,6500.0
2005-07-15 11:00:00,38.04,38.08,38.0,38.05,6700.0,24.4794,24.5052,24.4537,24.4859,6700.0
2005-07-15 11:05:00,38.05,38.05,38.0,38.0,1000.0,24.4859,24.4859,24.4537,24.4537,1000.0
2005-07-15 11:10:00,38.0,38.0,37.87,37.91,4200.0,24.4537,24.4537,24.37,24.3958,4200.0
2005-07-15 11:15:00,38.0,38.0,37.98,37.98,8300.0,24.4537,24.4537,24.4408,24.4408,8300.0
2005-07-15 11:20:00,37.99,38.0,37.99,38.0,3000.0,24.4472,24.4537,24.4472,24.4537,3000.0
2005-07-15 11:25:00,37.97,38.01,37.97,38.01,1200.0,24.4344,24.4601,24.4344,24.4601,1200.0
2005-07-15 11:30:00,38.01,38.01,38.01,38.01,200.0,24.4601,24.4601,24.4601,24.4601,200.0
2005-07-15 11:35:00,37.99,38.0,37.95,37.95,1500.0,24.4472,24.4537,24.4215,24.4215,1500.0
2005-07-15 11:40:00,37.98,37.98,37.92,37.98,15700.0,24.4408,24.4408,24.4022,24.4408,15700.0
2005-07-15 11:45:00,37.93,37.95,37.92,37.95,13500.0,24.4086,24.4215,24.4022,24.4215,13500.0
2005-07-15 11:50:00,37.95,37.95,37.9,37.92,10600.0,24.4215,24.4215,24.3893,24.4022,10600.0
2005-07-15 11:55:00,37.9,37.92,37.9,37.92,2600.0,24.3893,24.4022,24.3893,24.4022,2600.0
2005-07-15 12:00:00,37.92,37.94,37.92,37.94,1100.0,24.4022,24.4151,24.4022,24.4151,1100.0
2005-07-15 12:05:00,37.94,37.95,37.88,37.88,2800.0,24.4151,24.4215,24.3765,24.3765,2800.0
2005-07-15 12:10:00,37.9,37.9,37.89,37.89,900.0,24.3893,24.3893,24.3829,24.3829,900.0
2005-07-15 12:15:00,37.89,37.93,37.89,37.93,6100.0,24.3829,24.4086,24.3829,24.4086,6100.0
2005-07-15 12:20:00,37.91,37.95,37.88,37.88,8500.0,24.3958,24.4215,24.3765,24.3765,8500.0
2005-07-15 12:25:00,37.9,37.93,37.89,37.93,3700.0,24.3893,24.4086,24.3829,24.4086,3700.0
2005-07-15 12:30:00,37.93,37.93,37.93,37.93,100.0,24.4086,24.4086,24.4086,24.4086,100.0
2005-07-15 12:35:00,37.94,37.94,37.88,37.89,5200.0,24.4151,24.4151,24.3765,24.3829,5200.0
2005-07-15 12:40:00,37.89,37.89,37.87,37.89,3700.0,24.3829,24.3829,24.37,24.3829,3700.0
2005-07-15 12:45:00,37.88,37.88,37.88,37.88,800.0,24.3765,24.3765,24.3765,24.3765,800.0
2005-07-15 12:50:00,37.89,37.9,37.89,37.89,16600.0,24.3829,24.3893,24.3829,24.3829,16600.0
2005-07-15 12:55:00,37.87,37.88,37.87,37.88,600.0,24.37,24.3765,24.37,24.3765,600.0
2005-07-15 13:00:00,37.9,37.9,37.9,37.9,5900.0,24.3893,24.3893,24.3893,24.3893,5900.0
2005-07-15 13:05:00,37.9,37.91,37.89,37.91,2300.0,24.3893,24.3958,24.3829,24.3958,2300.0
2005-07-15 13:10:00,37.9,37.9,37.9,37.9,900.0,24.3893,24.3893,24.3893,24.3893,900.0
2005-07-15 13:15:00,37.9,37.9,37.9,37.9,400.0,24.3893,24.3893,24.3893,24.3893,400.0
2005-07-15 13:20:00,37.9,37.9,37.9,37.9,1600.0,24.3893,24.3893,24.3893,24.3893,1600.0
2005-07-15 13:25:00,37.9,37.91,37.89,37.89,900.0,24.3893,24.3958,24.3829,24.3829,900.0
2005-07-15 13:30:00,37.91,37.91,37.89,37.89,3700.0,24.3958,24.3958,24.3829,24.3829,3700.0
2005-07-15 13:35:00,37.9,37.9,37.9,37.9,400.0,24.3893,24.3893,24.3893,24.3893,400.0
2005-07-15 13:40:00,37.9,37.9,37.9,37.9,8700.0,24.3893,24.3893,24.3893,24.3893,8700.0
2005-07-15 13:45:00,37.9,37.9,37.85,37.85,34900.0,24.3893,24.3893,24.3572,24.3572,34900.0
2005-07-15 13:50:00,37.89,37.9,37.89,37.89,900.0,24.3829,24.3893,24.3829,24.3829,900.0
2005-07-15 13:55:00,37.89,37.89,37.89,37.89,500.0,24.3829,24.3829,24.3829,24.3829,500.0
2005-07-15 14:00:00,37.9,37.9,37.9,37.9,900.0,24.3893,24.3893,24.3893,24.3893,900.0
2005-07-15 14:05:00,37.9,37.9,37.89,37.9,27500.0,24.3893,24.3893,24.3829,24.3893,27500.0
2005-07-15 14:10:00,37.9,37.9,37.9,37.9,10100.0,24.3893,24.3893,24.3893,24.3893,10100.0
2005-07-15 14:15:00,37.9,37.95,37.9,37.95,14200.0,24.3893,24.4215,24.3893,24.4215,14200.0
2005-07-15 14:20:00,37.95,37.95,37.88,37.9,15700.0,24.4215,24.4215,24.3765,24.3893,15700.0
2005-07-15 14:25:00,37.9,37.92,37.9,37.92,2800.0,24.3893,24.4022,24.3893,24.4022,2800.0
2005-07-15 14:30:00,37.92,37.92,37.89,37.89,2000.0,24.4022,24.4022,24.3829,24.3829,2000.0
2005-07-15 14:35:00,37.91,37.91,37.9,37.9,800.0,24.3958,24.3958,24.3893,24.3893,800.0
2005-07-15 14:40:00,37.89,37.9,37.89,37.9,1900.0,24.3829,24.3893,24.3829,24.3893,1900.0
2005-07-15 14:45:00,37.9,37.92,37.9,37.92,1600.0,24.3893,24.4022,24.3893,24.4022,1600.0
2005-07-15 14:50:00,37.92,37.92,37.92,37.92,500.0,24.4022,24.4022,24.4022,24.4022,500.0
2005-07-15 14:55:00,37.93,37.93,37.93,37.93,1200.0,24.4086,24.4086,24.4086,24.4086,1200.0
2005-07-15 15:00:00,37.94,37.94,37.9,37.9,2300.0,24.4151,24.4151,24.3893,24.3893,2300.0
2005-07-15 15:05:00,37.92,37.93,37.92,37.92,2300.0,24.4022,24.4086,24.4022,24.4022,2300.0
2005-07-15 15:10:00,37.93,37.93,37.93,37.93,1400.0,24.4086,24.4086,24.4086,24.4086,1400.0
2005-07-15 15:15:00,37.92,37.92,37.9,37.91,1600.0,24.4022,24.4022,24.3893,24.3958,1600.0
2005-07-15 15:20:00,37.9,37.9,37.89,37.9,2900.0,24.3893,24.3893,24.3829,24.3893,2900.0
2005-07-15 15:25:00,37.91,37.92,37.9,37.92,1200.0,24.3958,24.4022,24.3893,24.4022,1200.0
2005-07-15 15:30:00,37.9,37.9,37.89,37.9,11200.0,24.3893,24.3893,24.3829,24.3893,11200.0
2005-07-15 15:35:00,37.9,37.9,37.89,37.9,6300.0,24.3893,24.3893,24.3829,24.3893,6300.0
2005-07-15 15:40:00,37.91,37.91,37.89,37.91,7600.0,24.3958,24.3958,24.3829,24.3958,7600.0
2005-07-15 15:45:00,37.91,37.94,37.88,37.91,16300.0,24.3958,24.4151,24.3765,24.3958,16300.0
2005-07-15 15:50:00,37.91,37.91,37.9,37.91,1900.0,24.3958,24.3958,24.3893,24.3958,1900.0
2005-07-15 15:55:00,37.91,37.91,37.88,37.91,8500.0,24.3958,24.3958,24.3765,24.3958,8500.0
2005-07-18 09:30:00,37.85,38.0,37.79,38.0,6000.0,24.3572,24.4537,24.3185,24.4537,6000.0
2005-07-18 09:35:00,38.1,38.25,38.0,38.08,3200.0,24.518,24.6146,24.4537,24.5052,3200.0
2005-07-18 09:40:00,38.1,38.1,37.85,37.85,5000.0,24.518,24.518,24.3572,24.3572,5000.0
2005-07-18 09:45:00,37.95,38.03,37.88,38.03,9700.0,24.4215,24.473,24.3765,24.473,9700.0
2005-07-18 09:50:00,38.06,38.21,38.06,38.16,5100.0,24.4923,24.5888,24.4923,24.5566,5100.0
2005-07-18 09:55:00,38.16,38.16,37.94,37.99,4200.0,24.5566,24.5566,24.4151,24.4472,4200.0
2005-07-18 10:00:00,37.98,38.1,37.94,38.0,11500.0,24.4408,24.518,24.4151,24.4537,11500.0
2005-07-18 10:05:00,38.0,38.0,37.96,37.97,600.0,24.4537,24.4537,24.4279,24.4344,600.0
2005-07-18 10:10:00,37.97,38.0,37.97,37.98,2200.0,24.4344,24.4537,24.4344,24.4408,2200.0
2005-07-18 10:15:00,37.99,38.0,37.92,37.92,3200.0,24.4472,24.4537,24.4022,24.4022,3200.0
2005-07-18 10:20:00,37.91,37.93,37.91,37.92,1100.0,24.3958,24.4086,24.3958,24.4022,1100.0
2005-07-18 10:25:00,37.9,37.97,37.9,37.94,1100.0,24.3893,24.4344,24.3893,24.4151,1100.0
2005-07-18 10:30:00,37.93,37.98,37.93,37.98,1400.0,24.4086,24.4408,24.4086,24.4408,1400.0
2005-07-18 10:35:00,37.98,38.0,37.97,37.99,4200.0,24.4408,24.4537,24.4344,24.4472,4200.0
2005-07-18 10:40:00,37.98,37.98,37.96,37.96,1000.0,24.4408,24.4408,24.4279,24.4279,1000.0
2005-07-18 10:45:00,37.99,37.99,37.96,37.96,400.0,24.4472,24.4472,24.4279,24.4279,400.0
2005-07-18 10:50:00,37.96,37.97,37.96,37.97,1600.0,24.4279,24.4344,24.4279,24.4344,1600.0
2005-07-18 10:55:00,37.97,37.97,37.94,37.94,1000.0,24.4344,24.4344,24.4151,24.4151,1000.0
2005-07-18 11:00:00,37.94,37.94,37.94,37.94,600.0,24.4151,24.4151,24.4151,24.4151,600.0
2005-07-18 11:05:00,37.95,37.95,37.93,37.95,1800.0,24.4215,24.4215,24.4086,24.4215,1800.0
2005-07-18 11:10:00,37.95,37.95,37.93,37.93,1800.0,24.4215,24.4215,24.4086,24.4086,1800.0
2005-07-18 11:15:00,37.95,37.95,37.91,37.92,3600.0,24.4215,24.4215,24.3958,24.4022,3600.0
2005-07-18 11:20:00,37.92,37.95,37.9,37.92,4300.0,24.4022,24.4215,24.3893,24.4022,4300.0
2005-07-18 11:25:00,37.95,37.95,37.9,37.91,2000.0,24.4215,24.4215,24.3893,24.3958,2000.0
2005-07-18 11:30:00,37.91,37.91,37.91,37.91,0.0,24.3958,24.3958,24.3958,24.3958,0.0
2005-07-18 11:35:00,37.93,37.93,37.92,37.92,4800.0,24.4086,24.4086,24.4022,24.4022,4800.0
2005-07-18 11:40:00,37.92,37.93,37.9,37.93,14000.0,24.4022,24.4086,24.3893,24.4086,14000.0
2005-07-18 11:45:00,37.93,37.93,37.9,37.9,4200.0,24.4086,24.4086,24.3893,24.3893,4200.0
2005-07-18 11:50:00,37.9,37.9,37.9,37.9,100.0,24.3893,24.3893,24.3893,24.3893,100.0
2005-07-18 11:55:00,37.9,37.91,37.9,37.91,5700.0,24.3893,24.3958,24.3893,24.3958,5700.0
2005-07-18 12:00:00,37.92,37.93,37.9,37.92,12000.0,24.4022,24.4086,24.3893,24.4022,12000.0
2005-07-18 12:05:00,37.92,37.92,37.91,37.92,2400.0,24.4022,24.4022,24.3958,24.4022,2400.0
2005-07-18 12:10:00,37.91,37.91,37.91,37.91,100.0,24.3958,24.3958,24.3958,24.3958,100.0
2005-07-18 12:15:00,37.91,37.92,37.9,37.9,1100.0,24.3958,24.4022,24.3893,24.3893,1100.0
2005-07-18 12:20:00,37.9,37.92,37.89,37.92,11400.0,24.3893,24.4022,24.3829,24.4022,11400.0
2005-07-18 12:25:00,37.89,37.9,37.89,37.89,1500.0,24.3829,24.3893,24.3829,24.3829,1500.0
2005-07-18 12:30:00,37.9,37.92,37.9,37.91,1600.0,24.3893,24.4022,24.3893,24.3958,1600.0
2005-07-18 12:35:00,37.91,37.91,37.91,37.91,500.0,24.3958,24.3958,24.3958,24.3958,500.0
2005-07-18 12:40:00,37.91,37.91,37.89,37.89,10100.0,24.3958,24.3958,24.3829,24.3829,10100.0
2005-07-18 12:45:00,37.89,37.9,37.89,37.89,3000.0,24.3829,24.3893,24.3829,24.3829,3000.0
2005-07-18 12:50:00,37.89,37.9,37.88,37.9,8100.0,24.3829,24.3893,24.3765,24.3893,8100.0
2005-07-18 12:55:00,37.89,37.89,37.89,37.89,1600.0,24.3829,24.3829,24.3829,24.3829,1600.0
2005-07-18 13:00:00,37.9,37.9,37.89,37.9,600.0,24.3893,24.3893,24.3829,24.3893,600.0
2005-07-18 13:05:00,37.89,37.9,37.88,37.88,7600.0,24.3829,24.3893,24.3765,24.3765,7600.0
2005-07-18 13:10:00,37.88,37.88,37.88,37.88,200.0,24.3765,24.3765,24.3765,24.3765,200.0
2005-07-18 13:15:00,37.89,37.89,37.88,37.88,5500.0,24.3829,24.3829,24.3765,24.3765,5500.0
2005-07-18 13:20:00,37.88,37.88,37.87,37.87,7800.0,24.3765,24.3765,24.37,24.37,7800.0
2005-07-18 13:25:00,37.87,37.88,37.87,37.87,3000.0,24.37,24.3765,24.37,24.37,3000.0
2005-07-18 13:30:00,37.88,37.88,37.87,37.87,4400.0,24.3765,24.3765,24.37,24.37,4400.0
2005-07-18 13:35:00,37.87,37.88,37.81,37.86,9800.0,24.37,24.3765,24.3314,24.3636,9800.0
2005-07-18 13:40:00,37.87,37.91,37.87,37.89,21800.0,24.37,24.3958,24.37,24.3829,21800.0
2005-07-18 13:45:00,37.89,37.9,37.89,37.9,1300.0,24.3829,24.3893,24.3829,24.3893,1300.0
2005-07-18 13:50:00,37.89,37.9,37.89,37.89,2800.0,24.3829,24.3893,24.3829,24.3829,2800.0
2005-07-18 13:55:00,37.89,37.89,37.88,37.88,900.0,24.3829,24.3829,24.3765,24.3765,900.0
2005-07-18 14:00:00,37.88,37.88,37.88,37.88,600.0,24.3765,24.3765,24.3765,24.3765,600.0
2005-07-18 14:05:00,37.89,37.9,37.89,37.9,3100.0,24.3829,24.3893,24.3829,24.3893,3100.0
2005-07-18 14:10:00,37.91,37.91,37.9,37.9,1300.0,24.3958,24.3958,24.3893,24.3893,1300.0
2005-07-18 14:15:00,37.9,37.91,37.9,37.91,400.0,24.3893,24.3958,24.3893,24.3958,400.0
2005-07-18 14:20:00,37.91,37.91,37.9,37.91,900.0,24.3958,24.3958,24.3893,24.3958,900.0
2005-07-18 14:25:00,37.91,37.91,37.88,37.88,3600.0,24.3958,24.3958,24.3765,24.3765,3600.0
2005-07-18 14:30:00,37.89,37.89,37.88,37.88,1000.0,24.3829,24.3829,24.3765,24.3765,1000.0
2005-07-18 14:35:00,37.88,37.88,37.88,37.88,800.0,24.3765,24.3765,24.3765,24.3765,800.0
2005-07-18 14:40:00,37.88,37.88,37.88,37.88,1500.0,24.3765,24.3765,24.3765,24.3765,1500.0
2005-07-18 14:45:00,37.89,37.89,37.87,37.89,1200.0,24.3829,24.3829,24.37,24.3829,1200.0
2005-07-18 14:50:00,37.88,37.88,37.87,37.87,12900.0,24.3765,24.3765,24.37,24.37,12900.0
2005-07-18 14:55:00,37.88,37.88,37.87,37.87,1400.0,24.3765,24.3765,24.37,24.37,1400.0
2005-07-18 15:00:00,37.87,37.88,37.87,37.87,5000.0,24.37,24.3765,24.37,24.37,5000.0
2005-07-18 15:05:00,37.88,37.9,37.87,37.89,8300.0,24.3765,24.3893,24.37,24.3829,8300.0
2005-07-18 15:10:00,37.89,37.89,37.88,37.88,500.0,24.3829,24.3829,24.3765,24.3765,500.0
2005-07-18 15:15:00,37.88,37.89,37.87,37.88,2000.0,24.3765,24.3829,24.37,24.3765,2000.0
2005-07-18 15:20:00,37.88,37.88,37.87,37.87,700.0,24.3765,24.3765,24.37,24.37,700.0
2005-07-18 15:25:00,37.88,37.88,37.87,37.87,3800.0,24.3765,24.3765,24.37,24.37,3800.0
2005-07-18 15:30:00,37.87,37.87,37.87,37.87,2000.0,24.37,24.37,24.37,24.37,2000.0
2005-07-18 15:35:00,37.88,37.91,37.88,37.89,10000.0,24.3765,24.3958,24.3765,24.3829,10000.0
2005-07-18 15:40:00,37.88,37.89,37.88,37.88,13100.0,24.3765,24.3829,24.3765,24.3765,13100.0
2005-07-18 15:45:00,37.88,37.89,37.88,37.88,8500.0,24.3765,24.3829,24.3765,24.3765,8500.0
2005-07-18 15:50:00,37.88,37.89,37.88,37.88,1400.0,24.3765,24.3829,24.3765,24.3765,1400.0
2005-07-18 15:55:00,37.89,37.97,37.88,37.92,15300.0,24.3829,24.4344,24.3765,24.4022,15300.0
2005-07-19 09:30:00,37.95,38.08,37.95,38.0,40200.0,24.4215,24.5052,24.4215,24.4537,40200.0
2005-07-19 09:35:00,37.95,38.0,37.86,37.95,18300.0,24.4215,24.4537,24.3636,24.4215,18300.0
2005-07-19 09:40:00,37.95,38.0,37.9,37.9,13700.0,24.4215,24.4537,24.3893,24.3893,13700.0
2005-07-19 09:45:00,37.92,38.0,37.91,38.0,10000.0,24.4022,24.4537,24.3958,24.4537,10000.0
2005-07-19 09:50:00,38.0,38.0,37.98,37.99,2900.0,24.4537,24.4537,24.4408,24.4472,2900.0
2005-07-19 09:55:00,37.99,38.0,37.84,37.94,32400.0,24.4472,24.4537,24.3507,24.4151,32400.0
2005-07-19 10:00:00,37.87,37.97,37.85,37.9,3100.0,24.37,24.4344,24.3572,24.3893,3100.0
2005-07-19 10:05:00,37.91,37.98,37.91,37.95,1300.0,24.3958,24.4408,24.3958,24.4215,1300.0
2005-07-19 10:10:00,37.95,37.95,37.95,37.95,0.0,24.4215,24.4215,24.4215,24.4215,0.0
2005-07-19 10:15:00,37.86,37.92,37.86,37.91,11400.0,24.3636,24.4022,24.3636,24.3958,11400.0
2005-07-19 10:20:00,38.0,38.05,38.0,38.05,12000.0,24.4537,24.4859,24.4537,24.4859,12000.0
2005-07-19 10:25:00,38.01,38.04,38.0,38.0,2400.0,24.4601,24.4794,24.4537,24.4537,2400.0
2005-07-19 10:30:00,38.07,38.07,38.07,38.07,800.0,24.4987,24.4987,24.4987,24.4987,800.0
2005-07-19 10:35:00,38.07,38.07,38.07,38.07,0.0,24.4987,24.4987,24.4987,24.4987,0.0
2005-07-19 10:40:00,38.02,38.2,38.02,38.16,10100.0,24.4665,24.5824,24.4665,24.5566,10100.0
2005-07-19 10:45:00,38.15,38.2,38.15,38.15,5200.0,24.5502,24.5824,24.5502,24.5502,5200.0
2005-07-19 10:50:00,38.16,38.2,38.14,38.14,6100.0,24.5566,24.5824,24.5438,24.5438,6100.0
2005-07-19 10:55:00,38.15,38.17,38.15,38.17,14800.0,24.5502,24.5631,24.5502,24.5631,14800.0
2005-07-19 11:00:00,38.17,38.17,38.17,38.17,200.0,24.5631,24.5631,24.5631,24.5631,200.0
2005-07-19 11:05:00,38.17,38.3,38.17,38.22,9500.0,24.5631,24.6467,24.5631,24.5953,9500.0
2005-07-19 11:10:00,38.23,38.45,38.22,38.45,62600.0,24.6017,24.7433,24.5953,24.7433,62600.0
2005-07-19 11:15:00,38.45,38.45,38.16,38.31,16100.0,24.7433,24.7433,24.5566,24.6532,16100.0
2005-07-19 11:20:00,38.32,38.4,38.31,38.38,5500.0,24.6596,24.7111,24.6532,24.6982,5500.0
2005-07-19 11:25:00,38.38,38.38,38.32,38.32,300.0,24.6982,24.6982,24.6596,24.6596,300.0
2005-07-19 11:30:00,38.35,38.4,38.31,38.31,7200.0,24.6789,24.7111,24.6532,24.6532,7200.0
2005-07-19 11:35:00,38.31,38.34,38.21,38.32,11600.0,24.6532,24.6725,24.5888,24.6596,11600.0
2005-07-19 11:40:00,38.31,38.31,38.31,38.31,800.0,24.6532,24.6532,24.6532,24.6532,800.0
2005-07-19 11:45:00,38.31,38.35,38.31,38.34,3700.0,24.6532,24.6789,24.6532,24.6725,3700.0
2005-07-19 11:50:00,38.33,38.33,38.31,38.31,2000.0,24.666,24.666,24.6532,24.6532,2000.0
2005-07-19 11:55:00,38.32,38.38,38.31,38.38,5200.0,24.6596,24.6982,24.6532,24.6982,5200.0
2005-07-19 12:00:00,38.4,38.46,38.4,38.44,4400.0,24.7111,24.7497,24.7111,24.7368,4400.0
2005-07-19 12:05:00,38.43,38.55,38.43,38.46,7200.0,24.7304,24.8076,24.7304,24.7497,7200.0
2005-07-19 12:10:00,38.47,38.59,38.47,38.55,7200.0,24.7561,24.8334,24.7561,24.8076,7200.0
2005-07-19 12:15:00,38.56,38.58,38.45,38.55,4400.0,24.814,24.8269,24.7433,24.8076,4400.0
2005-07-19 12:20:00,38.57,38.6,38.57,38.6,3800.0,24.8205,24.8398,24.8205,24.8398,3800.0
2005-07-19 12:25:00,38.6,38.6,38.59,38.59,1000.0,24.8398,24.8398,24.8334,24.8334,1000.0
2005-07-19 12:30:00,38.6,38.6,38.56,38.56,6200.0,24.8398,24.8398,24.814,24.814,6200.0
2005-07-19 12:35:00,38.55,38.6,38.53,38.53,10000.0,24.8076,24.8398,24.7947,24.7947,10000.0
2005-07-19 12:40:00,38.52,38.52,38.5,38.51,4500.0,24.7883,24.7883,24.7754,24.7819,4500.0
2005-07-19 12:45:00,38.5,38.5,38.46,38.46,6000.0,24.7754,24.7754,24.7497,24.7497,6000.0
2005-07-19 12:50:00,38.47,38.52,38.47,38.52,12100.0,24.7561,24.7883,24.7561,24.7883,12100.0
2005-07-19 12:55:00,38.52,38.52,38.51,38.51,300.0,24.7883,24.7883,24.7819,24.7819,300.0
2005-07-19 13:00:00,38.51,38.65,38.51,38.57,9700.0,24.7819,24.872,24.7819,24.8205,9700.0
2005-07-19 13:05:00,38.63,38.7,38.63,38.7,7600.0,24.8591,24.9041,24.8591,24.9041,7600.0
2005-07-19 13:10:00,38.7,38.86,38.7,38.86,11600.0,24.9041,25.0071,24.9041,25.0071,11600.0
2005-07-19 13:15:00,38.84,39.15,38.84,39.08,26300.0,24.9942,25.1937,24.9942,25.1487,26300.0
2005-07-19 13:20:00,39.08,39.43,39.08,39.36,41400.0,25.1487,25.3739,25.1487,25.3289,41400.0
2005-07-19 13:25:00,39.35,39.5,39.23,39.25,44300.0,25.3224,25.419,25.2452,25.2581,44300.0
2005-07-19 13:30:00,39.36,39.4,39.25,39.3,15500.0,25.3289,25.3546,25.2581,25.2903,15500.0
2005-07-19 13:35:00,39.27,39.31,38.99,39.1,13700.0,25.2709,25.2967,25.0908,25.1615,13700.0
2005-07-19 13:40:00,39.06,39.06,38.97,39.03,9800.0,25.1358,25.1358,25.0779,25.1165,9800.0
2005-07-19 13:45:00,39.0,39.03,39.0,39.01,2300.0,25.0972,25.1165,25.0972,25.1036,2300.0
2005-07-19 13:50:00,39.03,39.09,39.03,39.06,2700.0,25.1165,25.1551,25.1165,25.1358,2700.0
2005-07-19 13:55:00,39.09,39.2,39.06,39.15,4900.0,25.1551,25.2259,25.1358,25.1937,4900.0
2005-07-19 14:00:00,39.15,39.2,39.09,39.16,5400.0,25.1937,25.2259,25.1551,25.2002,5400.0
2005-07-19 14:05:00,39.15,39.19,39.12,39.19,2500.0,25.1937,25.2195,25.1744,25.2195,2500.0
2005-07-19 14:10:00,39.19,39.4,39.18,39.4,13100.0,25.2195,25.3546,25.213,25.3546,13100.0
2005-07-19 14:15:00,39.4,39.4,39.3,39.39,4500.0,25.3546,25.3546,25.2903,25.3482,4500.0
2005-07-19 14:20:00,39.33,39.48,39.33,39.43,14100.0,25.3096,25.4061,25.3096,25.3739,14100.0
2005-07-19 14:25:00,39.42,39.43,39.42,39.42,1900.0,25.3675,25.3739,25.3675,25.3675,1900.0
2005-07-19 14:30:00,39.42,39.42,39.33,39.33,6000.0,25.3675,25.3675,25.3096,25.3096,6000.0
2005-07-19 14:35:00,39.33,39.37,39.3,39.37,3900.0,25.3096,25.3353,25.2903,25.3353,3900.0
2005-07-19 14:40:00,39.35,39.45,39.35,39.45,9800.0,25.3224,25.3868,25.3224,25.3868,9800.0
2005-07-19 14:45:00,39.48,39.5,39.35,39.36,47300.0,25.4061,25.419,25.3224,25.3289,47300.0
2005-07-19 14:50:00,39.38,39.43,39.37,39.37,22800.0,25.3417,25.3739,25.3353,25.3353,22800.0
2005-07-19 14:55:00,39.36,39.38,39.25,39.26,17300.0,25.3289,25.3417,25.2581,25.2645,17300.0
2005-07-19 15:00:00,39.25,39.25,39.22,39.23,7700.0,25.2581,25.2581,25.2388,25.2452,7700.0
2005-07-19 15:05:00,39.22,39.24,39.16,39.16,6100.0,25.2388,25.2516,25.2002,25.2002,6100.0
2005-07-19 15:10:00,39.16,39.2,39.12,39.13,10700.0,25.2002,25.2259,25.1744,25.1809,10700.0
2005-07-19 15:15:00,39.1,39.14,39.1,39.14,900.0,25.1615,25.1873,25.1615,25.1873,900.0
2005-07-19 15:20:00,39.13,39.15,39.11,39.15,6500.0,25.1809,25.1937,25.168,25.1937,6500.0
2005-07-19 15:25:00,39.15,39.15,39.05,39.07,7400.0,25.1937,25.1937,25.1294,25.1422,7400.0
2005-07-19 15:30:00,39.07,39.11,39.05,39.06,7100.0,25.1422,25.168,25.1294,25.1358,7100.0
2005-07-19 15:35:00,39.06,39.07,39.03,39.07,4300.0,25.1358,25.1422,25.1165,25.1422,4300.0
2005-07-19 15:40:00,39.03,39.05,39.01,39.05,5900.0,25.1165,25.1294,25.1036,25.1294,5900.0
2005-07-19 15:45:00,39.03,39.03,38.7,38.8,14400.0,25.1165,25.1165,24.9041,24.9685,14400.0
2005-07-19 15:50:00,38.75,38.76,38.65,38.73,13900.0,24.9363,24.9428,24.872,24.9234,13900.0
2005-07-19 15:55:00,38.74,38.93,38.73,38.85,6100.0,24.9299,25.0521,24.9234,25.0007,6100.0
2005-07-20 09:30:00,38.55,38.63,38.51,38.55,22800.0,24.8076,24.8591,24.7819,24.8076,22800.0
2005-07-20 09:35:00,38.55,38.8,38.55,38.69,3800.0,24.8076,24.9685,24.8076,24.8977,3800.0
2005-07-20 09:40:00,38.82,38.82,38.74,38.76,4900.0,24.9814,24.9814,24.9299,24.9428,4900.0
2005-07-20 09:45:00,38.76,38.76,38.73,38.73,1800.0,24.9428,24.9428,24.9234,24.9234,1800.0
2005-07-20 09:50:00,38.73,38.73,38.69,38.7,1100.0,24.9234,24.9234,24.8977,24.9041,1100.0
2005-07-20 09:55:00,38.7,38.75,38.69,38.69,3700.0,24.9041,24.9363,24.8977,24.8977,3700.0
2005-07-20 10:00:00,38.67,38.67,38.66,38.67,2200.0,24.8848,24.8848,24.8784,24.8848,2200.0
2005-07-20 10:05:00,38.67,38.67,38.57,38.57,10700.0,24.8848,24.8848,24.8205,24.8205,10700.0
2005-07-20 10:10:00,38.57,38.57,38.57,38.57,400.0,24.8205,24.8205,24.8205,24.8205,400.0
2005-07-20 10:15:00,38.59,38.65,38.57,38.57,3100.0,24.8334,24.872,24.8205,24.8205,3100.0
2005-07-20 10:20:00,38.57,38.65,38.56,38.56,10300.0,24.8205,24.872,24.814,24.814,10300.0
2005-07-20 10:25:00,38.57,38.6,38.56,38.56,1500.0,24.8205,24.8398,24.814,24.814,1500.0
2005-07-20 10:30:00,38.56,38.57,38.56,38.57,6100.0,24.814,24.8205,24.814,24.8205,6100.0
2005-07-20 10:35:00,38.56,38.59,38.56,38.57,2200.0,24.814,24.8334,24.814,24.8205,2200.0
2005-07-20 10:40:00,38.58,38.58,38.58,38.58,1200.0,24.8269,24.8269,24.8269,24.8269,1200.0
2005-07-20 10:45:00,38.58,38.58,38.55,38.55,6200.0,24.8269,24.8269,24.8076,24.8076,6200.0
2005-07-20 10:50:00,38.55,38.55,38.55,38.55,3700.0,24.8076,24.8076,24.8076,24.8076,3700.0
2005-07-20 10:55:00,38.55,38.56,38.55,38.55,2000.0,24.8076,24.814,24.8076,24.8076,2000.0
2005-07-20 11:00:00,38.56,38.66,38.56,38.6,2800.0,24.814,24.8784,24.814,24.8398,2800.0
2005-07-20 11:05:00,38.6,38.7,38.58,38.7,3000.0,24.8398,24.9041,24.8269,24.9041,3000.0
2005-07-20 11:10:00,38.7,38.7,38.58,38.59,700.0,24.9041,24.9041,24.8269,24.8334,700.0
2005-07-20 11:15:00,38.58,38.69,38.58,38.69,1400.0,24.8269,24.8977,24.8269,24.8977,1400.0
2005-07-20 11:20:00,38.8,38.8,38.77,38.77,1500.0,24.9685,24.9685,24.9492,24.9492,1500.0
2005-07-20 11:25:00,38.75,38.75,38.75,38.75,400.0,24.9363,24.9363,24.9363,24.9363,400.0
2005-07-20 11:30:00,38.66,38.66,38.6,38.6,1500.0,24.8784,24.8784,24.8398,24.8398,1500.0
2005-07-20 11:35:00,38.61,38.61,38.58,38.58,1200.0,24.8462,24.8462,24.8269,24.8269,1200.0
2005-07-20 11:40:00,38.63,38.67,38.63,38.64,3200.0,24.8591,24.8848,24.8591,24.8655,3200.0
2005-07-20 11:45:00,38.64,38.7,38.58,38.7,3700.0,24.8655,24.9041,24.8269,24.9041,3700.0
2005-07-20 11:50:00,38.7,38.72,38.69,38.72,1000.0,24.9041,24.917,24.8977,24.917,1000.0
2005-07-20 11:55:00,38.73,38.8,38.73,38.76,1000.0,24.9234,24.9685,24.9234,24.9428,1000.0
2005-07-20 12:00:00,38.76,38.8,38.75,38.8,900.0,24.9428,24.9685,24.9363,24.9685,900.0
2005-07-20 12:05:00,38.8,38.8,38.8,38.8,0.0,24.9685,24.9685,24.9685,24.9685,0.0
2005-07-20 12:10:00,38.71,38.71,38.7,38.7,900.0,24.9106,24.9106,24.9041,24.9041,900.0
2005-07-20 12:15:00,38.6,38.71,38.58,38.71,800.0,24.8398,24.9106,24.8269,24.9106,800.0
2005-07-20 12:20:00,38.7,38.7,38.7,38.7,200.0,24.9041,24.9041,24.9041,24.9041,200.0
2005-07-20 12:25:00,38.76,38.8,38.76,38.8,900.0,24.9428,24.9685,24.9428,24.9685,900.0
2005-07-20 12:30:00,38.76,38.78,38.76,38.78,600.0,24.9428,24.9556,24.9428,24.9556,600.0
2005-07-20 12:35:00,38.78,38.79,38.73,38.79,600.0,24.9556,24.9621,24.9234,24.9621,600.0
2005-07-20 12:40:00,38.81,38.97,38.81,38.97,3200.0,24.9749,25.0779,24.9749,25.0779,3200.0
2005-07-20 12:45:00,38.86,38.93,38.85,38.93,5900.0,25.0071,25.0521,25.0007,25.0521,5900.0
2005-07-20 12:50:00,38.81,38.81,38.81,38.81,100.0,24.9749,24.9749,24.9749,24.9749,100.0
2005-07-20 12:55:00,38.91,38.93,38.89,38.89,1400.0,25.0393,25.0521,25.0264,25.0264,1400.0
2005-07-20 13:00:00,38.89,38.89,38.8,38.8,600.0,25.0264,25.0264,24.9685,24.9685,600.0
2005-07-20 13:05:00,38.71,38.71,38.71,38.71,100.0,24.9106,24.9106,24.9106,24.9106,100.0
2005-07-20 13:10:00,38.7,38.7,38.64,38.65,2700.0,24.9041,24.9041,24.8655,24.872,2700.0
2005-07-20 13:15:00,38.71,38.76,38.7,38.73,800.0,24.9106,24.9428,24.9041,24.9234,800.0
2005-07-20 13:20:00,38.75,38.76,38.71,38.71,9900.0,24.9363,24.9428,24.9106,24.9106,9900.0
2005-07-20 13:25:00,38.75,38.75,38.7,38.7,1200.0,24.9363,24.9363,24.9041,24.9041,1200.0
2005-07-20 13:30:00,38.7,38.75,38.7,38.75,6000.0,24.9041,24.9363,24.9041,24.9363,6000.0
2005-07-20 13:35:00,38.78,38.79,38.58,38.58,900.0,24.9556,24.9621,24.8269,24.8269,900.0
2005-07-20 13:40:00,38.58,38.6,38.54,38.59,3200.0,24.8269,24.8398,24.8012,24.8334,3200.0
2005-07-20 13:45:00,38.57,38.63,38.56,38.63,600.0,24.8205,24.8591,24.814,24.8591,600.0
2005-07-20 13:50:00,38.63,38.7,38.63,38.7,1300.0,24.8591,24.9041,24.8591,24.9041,1300.0
2005-07-20 13:55:00,38.7,38.7,38.7,38.7,0.0,24.9041,24.9041,24.9041,24.9041,0.0
2005-07-20 14:00:00,38.7,38.7,38.7,38.7,500.0,24.9041,24.9041,24.9041,24.9041,500.0
2005-07-20 14:05:00,38.7,38.71,38.7,38.7,2200.0,24.9041,24.9106,24.9041,24.9041,2200.0
2005-07-20 14:10:00,38.7,38.78,38.6,38.78,3000.0,24.9041,24.9556,24.8398,24.9556,3000.0
2005-07-20 14:15:00,38.7,38.75,38.67,38.75,2000.0,24.9041,24.9363,24.8848,24.9363,2000.0
2005-07-20 14:20:00,38.7,38.75,38.67,38.71,3900.0,24.9041,24.9363,24.8848,24.9106,3900.0
2005-07-20 14:25:00,38.76,38.78,38.76,38.77,1500.0,24.9428,24.9556,24.9428,24.9492,1500.0
2005-07-20 14:30:00,38.75,38.89,38.75,38.89,14200.0,24.9363,25.0264,24.9363,25.0264,14200.0
2005-07-20 14:35:00,38.84,38.85,38.83,38.85,5100.0,24.9942,25.0007,24.9878,25.0007,5100.0
2005-07-20 14:40:00,38.87,38.87,38.83,38.87,300.0,25.0135,25.0135,24.9878,25.0135,300.0
2005-07-20 14:45:00,38.83,38.84,38.83,38.84,200.0,24.9878,24.9942,24.9878,24.9942,200.0
2005-07-20 14:50:00,38.84,38.84,38.83,38.83,500.0,24.9942,24.9942,24.9878,24.9878,500.0
2005-07-20 14:55:00,38.85,38.87,38.85,38.87,200.0,25.0007,25.0135,25.0007,25.0135,200.0
2005-07-20 15:00:00,38.83,38.86,38.8,38.85,3100.0,24.9878,25.0071,24.9685,25.0007,3100.0
2005-07-20 15:05:00,38.86,38.9,38.72,38.87,2100.0,25.0071,25.0328,24.917,25.0135,2100.0
2005-07-20 15:10:00,38.87,38.87,38.87,38.87,600.0,25.0135,25.0135,25.0135,25.0135,600.0
2005-07-20 15:15:00,38.87,38.87,38.87,38.87,400.0,25.0135,25.0135,25.0135,25.0135,400.0
2005-07-20 15:20:00,38.87,38.87,38.86,38.87,1800.0,25.0135,25.0135,25.0071,25.0135,1800.0
2005-07-20 15:25:00,38.78,38.89,38.75,38.89,2400.0,24.9556,25.0264,24.9363,25.0264,2400.0
2005-07-20 15:30:00,38.84,38.87,38.84,38.86,1200.0,24.9942,25.0135,24.9942,25.0071,1200.0
2005-07-20 15:35:00,38.88,38.88,38.79,38.82,1700.0,25.02,25.02,24.9621,24.9814,1700.0
2005-07-20 15:40:00,38.88,38.9,38.85,38.9,1300.0,25.02,25.0328,25.0007,25.0328,1300.0
2005-07-20 15:45:00,38.9,38.96,38.9,38.95,1400.0,25.0328,25.0715,25.0328,25.065,1400.0
2005-07-20 15:50:00,38.97,39.1,38.97,39.01,19900.0,25.0779,25.1615,25.0779,25.1036,19900.0
2005-07-20 15:55:00,39.01,39.04,39.0,39.0,23000.0,25.1036,25.1229,25.0972,25.0972,23000.0
2005-07-21 09:30:00,39.35,39.35,39.25,39.32,21300.0,25.3224,25.3224,25.2581,25.3031,21300.0
2005-07-21 09:35:00,39.35,39.44,39.25,39.37,9900.0,25.3224,25.3803,25.2581,25.3353,9900.0
2005-07-21 09:40:00,39.38,39.43,39.3,39.31,16400.0,25.3417,25.3739,25.2903,25.2967,16400.0
2005-07-21 09:45:00,39.26,39.45,39.25,39.45,10200.0,25.2645,25.3868,25.2581,25.3868,10200.0
2005-07-21 09:50:00,39.45,39.46,39.36,39.4,3000.0,25.3868,25.3932,25.3289,25.3546,3000.0
2005-07-21 09:55:00,39.45,39.55,39.37,39.5,16700.0,25.3868,25.4511,25.3353,25.419,16700.0
2005-07-21 10:00:00,39.5,39.6,39.45,39.53,5800.0,25.419,25.4833,25.3868,25.4383,5800.0
2005-07-21 10:05:00,39.53,39.68,39.5,39.57,41800.0,25.4383,25.5348,25.419,25.464,41800.0
2005-07-21 10:10:00,39.6,39.6,39.55,39.56,6900.0,25.4833,25.4833,25.4511,25.4576,6900.0
2005-07-21 10:15:00,39.55,39.6,39.55,39.58,6600.0,25.4511,25.4833,25.4511,25.4704,6600.0
2005-07-21 10:20:00,39.6,39.6,39.55,39.55,32500.0,25.4833,25.4833,25.4511,25.4511,32500.0
2005-07-21 10:25:00,39.55,39.55,39.41,39.44,35800.0,25.4511,25.4511,25.361,25.3803,35800.0
2005-07-21 10:30:00,39.44,39.54,39.44,39.5,59000.0,25.3803,25.4447,25.3803,25.419,59000.0
2005-07-21 10:35:00,39.5,39.5,39.49,39.5,31700.0,25.419,25.419,25.4125,25.419,31700.0
2005-07-21 10:40:00,39.54,39.54,39.48,39.5,29900.0,25.4447,25.4447,25.4061,25.419,29900.0
2005-07-21 10:45:00,39.48,39.5,39.48,39.5,9600.0,25.4061,25.419,25.4061,25.419,9600.0
2005-07-21 10:50:00,39.5,39.52,39.46,39.52,2100.0,25.419,25.4318,25.3932,25.4318,2100.0
2005-07-21 10:55:00,39.48,39.48,39.44,39.45,43200.0,25.4061,25.4061,25.3803,25.3868,43200.0
2005-07-21 11:00:00,39.4,39.41,39.28,39.29,7300.0,25.3546,25.361,25.2774,25.2838,7300.0
2005-07-21 11:05:00,39.25,39.25,39.02,39.06,3100.0,25.2581,25.2581,25.1101,25.1358,3100.0
2005-07-21 11:10:00,39.07,39.21,39.07,39.16,10900.0,25.1422,25.2323,25.1422,25.2002,10900.0
2005-07-21 11:15:00,39.14,39.22,39.1,39.22,13300.0,25.1873,25.2388,25.1615,25.2388,13300.0
2005-07-21 11:20:00,39.2,39.21,39.11,39.11,2000.0,25.2259,25.2323,25.168,25.168,2000.0
2005-07-21 11:25:00,39.12,39.14,39.12,39.14,2200.0,25.1744,25.1873,25.1744,25.1873,2200.0
2005-07-21 11:30:00,39.11,39.2,39.11,39.2,5500.0,25.168,25.2259,25.168,25.2259,5500.0
2005-07-21 11:35:00,39.2,39.2,39.19,39.2,1500.0,25.2259,25.2259,25.2195,25.2259,1500.0
2005-07-21 11:40:00,39.21,39.22,39.12,39.16,2600.0,25.2323,25.2388,25.1744,25.2002,2600.0
2005-07-21 11:45:00,39.17,39.21,39.17,39.21,3100.0,25.2066,25.2323,25.2066,25.2323,3100.0
2005-07-21 11:50:00,39.21,39.21,39.2,39.2,10400.0,25.2323,25.2323,25.2259,25.2259,10400.0
2005-07-21 11:55:00,39.25,39.3,39.25,39.3,3500.0,25.2581,25.2903,25.2581,25.2903,3500.0
2005-07-21 12:00:00,39.3,39.3,39.25,39.25,3400.0,25.2903,25.2903,25.2581,25.2581,3400.0
2005-07-21 12:05:00,39.25,39.33,39.24,39.28,14300.0,25.2581,25.3096,25.2516,25.2774,14300.0
2005-07-21 12:10:00,39.27,39.27,39.23,39.24,6100.0,25.2709,25.2709,25.2452,25.2516,6100.0
2005-07-21 12:15:00,39.23,39.27,39.23,39.27,16300.0,25.2452,25.2709,25.2452,25.2709,16300.0
2005-07-21 12:20:00,39.23,39.23,39.11,39.11,500.0,25.2452,25.2452,25.168,25.168,500.0
2005-07-21 12:25:00,39.2,39.28,39.2,39.28,1000.0,25.2259,25.2774,25.2259,25.2774,1000.0
2005-07-21 12:30:00,39.28,39.28,39.28,39.28,500.0,25.2774,25.2774,25.2774,25.2774,500.0
2005-07-21 12:35:00,39.25,39.25,39.2,39.2,1600.0,25.2581,25.2581,25.2259,25.2259,1600.0
2005-07-21 12:40:00,39.2,39.25,39.2,39.25,2700.0,25.2259,25.2581,25.2259,25.2581,2700.0
2005-07-21 12:45:00,39.25,39.26,39.25,39.26,1500.0,25.2581,25.2645,25.2581,25.2645,1500.0
2005-07-21 12:50:00,39.3,39.33,39.24,39.33,1300.0,25.2903,25.3096,25.2516,25.3096,1300.0
2005-07-21 12:55:00,39.33,39.33,39.32,39.32,3500.0,25.3096,25.3096,25.3031,25.3031,3500.0
2005-07-21 13:00:00,39.33,39.41,39.33,39.41,1100.0,25.3096,25.361,25.3096,25.361,1100.0
2005-07-21 13:05:00,39.35,39.39,39.35,39.39,28500.0,25.3224,25.3482,25.3224,25.3482,28500.0
2005-07-21 13:10:00,39.39,39.4,39.39,39.4,1100.0,25.3482,25.3546,25.3482,25.3546,1100.0
2005-07-21 13:15:00,39.42,39.5,39.41,39.48,92700.0,25.3675,25.419,25.361,25.4061,92700.0
2005-07-21 13:20:00,39.49,39.61,39.49,39.6,11400.0,25.4125,25.4897,25.4125,25.4833,11400.0
2005-07-21 13:25:00,39.61,39.8,39.61,39.8,13000.0,25.4897,25.612,25.4897,25.612,13000.0
2005-07-21 13:30:00,39.9,39.9,39.75,39.75,4900.0,25.6764,25.6764,25.5798,25.5798,4900.0
2005-07-21 13:35:00,39.76,39.87,39.76,39.87,11800.0,25.5863,25.6571,25.5863,25.6571,11800.0
2005-07-21 13:40:00,39.88,40.15,39.88,40.04,20500.0,25.6635,25.8372,25.6635,25.7665,20500.0
2005-07-21 13:45:00,40.04,40.04,39.78,40.0,10800.0,25.7665,25.7665,25.5991,25.7407,10800.0
2005-07-21 13:50:00,40.05,40.48,40.05,40.42,46400.0,25.7729,26.0496,25.7729,26.011,46400.0
2005-07-21 13:55:00,40.36,40.43,40.15,40.16,14500.0,25.9724,26.0174,25.8372,25.8437,14500.0
2005-07-21 14:00:00,40.18,40.18,40.05,40.05,7600.0,25.8565,25.8565,25.7729,25.7729,7600.0
2005-07-21 14:05:00,40.05,40.23,39.96,40.23,20500.0,25.7729,25.8887,25.715,25.8887,20500.0
2005-07-21 14:10:00,40.18,40.33,40.16,40.17,6500.0,25.8565,25.9531,25.8437,25.8501,6500.0
2005-07-21 14:15:00,40.12,40.12,39.96,40.08,900.0,25.8179,25.8179,25.715,25.7922,900.0
2005-07-21 14:20:00,40.08,40.08,39.96,40.0,11900.0,25.7922,25.7922,25.715,25.7407,11900.0
2005-07-21 14:25:00,40.0,40.0,39.9,39.91,4000.0,25.7407,25.7407,25.6764,25.6828,4000.0
2005-07-21 14:30:00,39.91,39.94,39.76,39.8,17300.0,25.6828,25.7021,25.5863,25.612,17300.0
2005-07-21 14:35:00,39.81,39.94,39.81,39.94,2100.0,25.6184,25.7021,25.6184,25.7021,2100.0
2005-07-21 14:40:00,40.0,40.1,39.96,40.03,38600.0,25.7407,25.8051,25.715,25.76,38600.0
2005-07-21 14:45:00,40.03,40.04,40.01,40.01,7300.0,25.76,25.7665,25.7471,25.7471,7300.0
2005-07-21 14:50:00,40.01,40.05,40.0,40.01,7700.0,25.7471,25.7729,25.7407,25.7471,7700.0
2005-07-21 14:55:00,40.02,40.04,40.01,40.02,4700.0,25.7536,25.7665,25.7471,25.7536,4700.0
2005-07-21 15:00:00,40.15,40.15,40.06,40.06,26600.0,25.8372,25.8372,25.7793,25.7793,26600.0
2005-07-21 15:05:00,40.07,40.07,40.03,40.07,6100.0,25.7858,25.7858,25.76,25.7858,6100.0
2005-07-21 15:10:00,40.07,40.23,40.07,40.23,7400.0,25.7858,25.8887,25.7858,25.8887,7400.0
2005-07-21 15:15:00,40.2,40.22,40.18,40.22,34300.0,25.8694,25.8823,25.8565,25.8823,34300.0
2005-07-21 15:20:00,40.16,40.24,40.1,40.13,10700.0,25.8437,25.8952,25.8051,25.8244,10700.0
2005-07-21 15:25:00,40.12,40.3,40.06,40.29,22300.0,25.8179,25.9338,25.7793,25.9273,22300.0
2005-07-21 15:30:00,40.29,40.44,40.13,40.17,31100.0,25.9273,26.0239,25.8244,25.8501,31100.0
2005-07-21 15:35:00,40.17,40.17,40.03,40.04,15100.0,25.8501,25.8501,25.76,25.7665,15100.0
2005-07-21 15:40:00,40.04,40.25,40.02,40.25,20700.0,25.7665,25.9016,25.7536,25.9016,20700.0
2005-07-21 15:45:00,40.27,40.35,40.19,40.35,18300.0,25.9145,25.9659,25.863,25.9659,18300.0
2005-07-21 15:50:00,40.33,40.45,40.3,40.42,27900.0,25.9531,26.0303,25.9338,26.011,27900.0
2005-07-21 15:55:00,40.4,40.41,40.21,40.31,36400.0,25.9981,26.0046,25.8759,25.9402,36400.0
2005-07-22 09:30:00,40.06,40.23,40.06,40.22,15000.0,25.7793,25.8887,25.7793,25.8823,15000.0
2005-07-22 09:35:00,40.22,40.22,40.05,40.05,5000.0,25.8823,25.8823,25.7729,25.7729,5000.0
2005-07-22 09:40:00,40.03,40.06,40.02,40.06,8400.0,25.76,25.7793,25.7536,25.7793,8400.0
2005-07-22 09:45:00,40.07,40.22,40.07,40.15,2200.0,25.7858,25.8823,25.7858,25.8372,2200.0
2005-07-22 09:50:00,40.16,40.17,40.13,40.15,3500.0,25.8437,25.8501,25.8244,25.8372,3500.0
2005-07-22 09:55:00,40.16,40.16,40.15,40.15,2100.0,25.8437,25.8437,25.8372,25.8372,2100.0
2005-07-22 10:00:00,40.15,40.18,40.15,40.18,800.0,25.8372,25.8565,25.8372,25.8565,800.0
2005-07-22 10:05:00,40.17,40.17,40.09,40.1,2100.0,25.8501,25.8501,25.7986,25.8051,2100.0
2005-07-22 10:10:00,40.09,40.09,40.07,40.08,2800.0,25.7986,25.7986,25.7858,25.7922,2800.0
2005-07-22 10:15:00,40.07,40.1,40.06,40.08,75100.0,25.7858,25.8051,25.7793,25.7922,75100.0
2005-07-22 10:20:00,40.08,40.13,40.07,40.07,27500.0,25.7922,25.8244,25.7858,25.7858,27500.0
2005-07-22 10:25:00,40.05,40.06,40.02,40.06,5500.0,25.7729,25.7793,25.7536,25.7793,5500.0
2005-07-22 10:30:00,40.07,40.07,39.91,39.92,20200.0,25.7858,25.7858,25.6828,25.6892,20200.0
2005-07-22 10:35:00,39.9,40.08,39.82,40.06,16900.0,25.6764,25.7922,25.6249,25.7793,16900.0
2005-07-22 10:40:00,40.0,40.04,40.0,40.02,6600.0,25.7407,25.7665,25.7407,25.7536,6600.0
2005-07-22 10:45:00,40.02,40.25,40.01,40.25,10500.0,25.7536,25.9016,25.7471,25.9016,10500.0
2005-07-22 10:50:00,40.2,40.21,40.18,40.2,600.0,25.8694,25.8759,25.8565,25.8694,600.0
2005-07-22 10:55:00,40.2,40.21,40.2,40.2,2500.0,25.8694,25.8759,25.8694,25.8694,2500.0
2005-07-22 11:00:00,40.2,40.2,40.2,40.2,200.0,25.8694,25.8694,25.8694,25.8694,200.0
2005-07-22 11:05:00,40.2,40.2,40.2,40.2,600.0,25.8694,25.8694,25.8694,25.8694,600.0
2005-07-22 11:10:00,40.2,40.2,40.1,40.15,9000.0,25.8694,25.8694,25.8051,25.8372,9000.0
2005-07-22 11:15:00,40.06,40.15,40.05,40.09,3300.0,25.7793,25.8372,25.7729,25.7986,3300.0
2005-07-22 11:20:00,40.09,40.09,40.06,40.06,900.0,25.7986,25.7986,25.7793,25.7793,900.0
2005-07-22 11:25:00,40.05,40.05,40.02,40.03,800.0,25.7729,25.7729,25.7536,25.76,800.0
2005-07-22 11:30:00,40.03,40.06,39.98,40.06,5000.0,25.76,25.7793,25.7278,25.7793,5000.0
2005-07-22 11:35:00,40.1,40.1,39.93,40.0,23500.0,25.8051,25.8051,25.6957,25.7407,23500.0
2005-07-22 11:40:00,40.01,40.01,39.96,40.0,3400.0,25.7471,25.7471,25.715,25.7407,3400.0
2005-07-22 11:45:00,39.98,40.03,39.98,40.03,7400.0,25.7278,25.76,25.7278,25.76,7400.0
2005-07-22 11:50:00,40.04,40.04,40.04,40.04,400.0,25.7665,25.7665,25.7665,25.7665,400.0
2005-07-22 11:55:00,40.04,40.04,40.03,40.03,400.0,25.7665,25.7665,25.76,25.76,400.0
2005-07-22 12:00:00,40.03,40.03,40.01,40.01,200.0,25.76,25.76,25.7471,25.7471,200.0
2005-07-22 12:05:00,40.01,40.04,40.01,40.03,1700.0,25.7471,25.7665,25.7471,25.76,1700.0
2005-07-22 12:10:00,40.06,40.06,40.03,40.03,200.0,25.7793,25.7793,25.76,25.76,200.0
2005-07-22 12:15:00,40.08,40.17,40.08,40.16,1800.0,25.7922,25.8501,25.7922,25.8437,1800.0
2005-07-22 12:20:00,40.17,40.17,40.1,40.1,11400.0,25.8501,25.8501,25.8051,25.8051,11400.0
2005-07-22 12:25:00,40.11,40.11,40.11,40.11,900.0,25.8115,25.8115,25.8115,25.8115,900.0
2005-07-22 12:30:00,40.12,40.13,40.12,40.13,700.0,25.8179,25.8244,25.8179,25.8244,700.0
2005-07-22 12:35:00,40.12,40.14,40.12,40.14,1400.0,25.8179,25.8308,25.8179,25.8308,1400.0
2005-07-22 12:40:00,40.16,40.16,40.13,40.15,1300.0,25.8437,25.8437,25.8244,25.8372,1300.0
2005-07-22 12:45:00,40.15,40.17,40.13,40.13,700.0,25.8372,25.8501,25.8244,25.8244,700.0
2005-07-22 12:50:00,40.13,40.14,40.13,40.14,200.0,25.8244,25.8308,25.8244,25.8308,200.0
2005-07-22 12:55:00,40.14,40.2,40.14,40.2,2200.0,25.8308,25.8694,25.8308,25.8694,2200.0
2005-07-22 13:00:00,40.2,40.24,40.2,40.24,9900.0,25.8694,25.8952,25.8694,25.8952,9900.0
2005-07-22 13:05:00,40.21,40.21,40.21,40.21,900.0,25.8759,25.8759,25.8759,25.8759,900.0
2005-07-22 13:10:00,40.21,40.21,40.2,40.21,2400.0,25.8759,25.8759,25.8694,25.8759,2400.0
2005-07-22 13:15:00,40.19,40.19,40.13,40.13,8300.0,25.863,25.863,25.8244,25.8244,8300.0
2005-07-22 13:20:00,40.12,40.13,40.11,40.11,1200.0,25.8179,25.8244,25.8115,25.8115,1200.0
2005-07-22 13:25:00,40.12,40.13,40.12,40.12,1400.0,25.8179,25.8244,25.8179,25.8179,1400.0
2005-07-22 13:30:00,40.12,40.12,40.12,40.12,0.0,25.8179,25.8179,25.8179,25.8179,0.0
2005-07-22 13:35:00,40.12,40.15,40.12,40.14,2100.0,25.8179,25.8372,25.8179,25.8308,2100.0
2005-07-22 13:40:00,40.12,40.12,40.08,40.1,1700.0,25.8179,25.8179,25.7922,25.8051,1700.0
2005-07-22 13:45:00,40.1,40.15,40.1,40.15,10300.0,25.8051,25.8372,25.8051,25.8372,10300.0
2005-07-22 13:50:00,40.15,40.15,40.1,40.11,6800.0,25.8372,25.8372,25.8051,25.8115,6800.0
2005-07-22 13:55:00,40.15,40.15,40.15,40.15,1300.0,25.8372,25.8372,25.8372,25.8372,1300.0
2005-07-22 14:00:00,40.15,40.15,40.14,40.14,6500.0,25.8372,25.8372,25.8308,25.8308,6500.0
2005-07-22 14:05:00,40.15,40.15,40.15,40.15,1000.0,25.8372,25.8372,25.8372,25.8372,1000.0
2005-07-22 14:10:00,40.15,40.16,40.14,40.15,9300.0,25.8372,25.8437,25.8308,25.8372,9300.0
2005-07-22 14:15:00,40.15,40.19,40.14,40.19,2900.0,25.8372,25.863,25.8308,25.863,2900.0
2005-07-22 14:20:00,40.19,40.19,40.18,40.19,800.0,25.863,25.863,25.8565,25.863,800.0
2005-07-22 14:25:00,40.19,40.19,40.18,40.18,1100.0,25.863,25.863,25.8565,25.8565,1100.0
2005-07-22 14:30:00,40.19,40.23,40.19,40.23,6600.0,25.863,25.8887,25.863,25.8887,6600.0
2005-07-22 14:35:00,40.22,40.27,40.22,40.27,5400.0,25.8823,25.9145,25.8823,25.9145,5400.0
2005-07-22 14:40:00,40.27,40.28,40.22,40.27,2700.0,25.9145,25.9209,25.8823,25.9145,2700.0
2005-07-22 14:45:00,40.27,40.28,40.27,40.28,2500.0,25.9145,25.9209,25.9145,25.9209,2500.0
2005-07-22 14:50:00,40.28,40.28,40.23,40.24,1200.0,25.9209,25.9209,25.8887,25.8952,1200.0
2005-07-22 14:55:00,40.23,40.31,40.23,40.29,6000.0,25.8887,25.9402,25.8887,25.9273,6000.0
2005-07-22 15:00:00,40.28,40.29,40.25,40.25,4800.0,25.9209,25.9273,25.9016,25.9016,4800.0
2005-07-22 15:05:00,40.26,40.3,40.26,40.3,2000.0,25.908,25.9338,25.908,25.9338,2000.0
2005-07-22 15:10:00,40.3,40.3,40.3,40.3,700.0,25.9338,25.9338,25.9338,25.9338,700.0
2005-07-22 15:15:00,40.3,40.3,40.22,40.23,16800.0,25.9338,25.9338,25.8823,25.8887,16800.0
2005-07-22 15:20:00,40.26,40.3,40.26,40.3,2100.0,25.908,25.9338,25.908,25.9338,2100.0
2005-07-22 15:25:00,40.29,40.3,40.28,40.3,1300.0,25.9273,25.9338,25.9209,25.9338,1300.0
2005-07-22 15:30:00,40.29,40.3,40.28,40.28,2900.0,25.9273,25.9338,25.9209,25.9209,2900.0
2005-07-22 15:35:00,40.28,40.28,40.26,40.26,2000.0,25.9209,25.9209,25.908,25.908,2000.0
2005-07-22 15:40:00,40.26,40.3,40.26,40.28,9900.0,25.908,25.9338,25.908,25.9209,9900.0
2005-07-22 15:45:00,40.26,40.28,40.22,40.28,43300.0,25.908,25.9209,25.8823,25.9209,43300.0
2005-07-22 15:50:00,40.28,40.3,40.28,40.3,8100.0,25.9209,25.9338,25.9209,25.9338,8100.0
2005-07-22 15:55:00,40.29,40.31,40.29,40.31,39900.0,25.9273,25.9402,25.9273,25.9402,39900.0
2005-07-25 09:30:00,40.3,40.31,40.17,40.17,7300.0,25.9338,25.9402,25.8501,25.8501,7300.0
2005-07-25 09:35:00,40.16,40.16,40.02,40.04,7900.0,25.8437,25.8437,25.7536,25.7665,7900.0
2005-07-25 09:40:00,40.08,40.15,39.9,40.12,5100.0,25.7922,25.8372,25.6764,25.8179,5100.0
2005-07-25 09:45:00,40.12,40.26,40.1,40.2,3400.0,25.8179,25.908,25.8051,25.8694,3400.0
2005-07-25 09:50:00,40.2,40.23,40.18,40.18,13800.0,25.8694,25.8887,25.8565,25.8565,13800.0
2005-07-25 09:55:00,40.13,40.21,40.11,40.18,23100.0,25.8244,25.8759,25.8115,25.8565,23100.0
2005-07-25 10:00:00,40.17,40.3,40.1,40.3,6800.0,25.8501,25.9338,25.8051,25.9338,6800.0
2005-07-25 10:05:00,40.22,40.22,40.15,40.17,10900.0,25.8823,25.8823,25.8372,25.8501,10900.0
2005-07-25 10:10:00,40.17,40.21,40.15,40.19,9400.0,25.8501,25.8759,25.8372,25.863,9400.0
2005-07-25 10:15:00,40.2,40.2,40.2,40.2,9800.0,25.8694,25.8694,25.8694,25.8694,9800.0
2005-07-25 10:20:00,40.2,40.2,40.18,40.2,27200.0,25.8694,25.8694,25.8565,25.8694,27200.0
2005-07-25 10:25:00,40.2,40.22,40.2,40.22,25400.0,25.8694,25.8823,25.8694,25.8823,25400.0
2005-07-25 10:30:00,40.23,40.25,40.2,40.25,43300.0,25.8887,25.9016,25.8694,25.9016,43300.0
2005-07-25 10:35:00,40.25,40.25,40.11,40.2,78500.0,25.9016,25.9016,25.8115,25.8694,78500.0
2005-07-25 10:40:00,40.2,40.22,40.2,40.22,9600.0,25.8694,25.8823,25.8694,25.8823,9600.0
2005-07-25 10:45:00,40.22,40.23,40.12,40.14,4100.0,25.8823,25.8887,25.8179,25.8308,4100.0
2005-07-25 10:50:00,40.12,40.12,39.91,39.94,19800.0,25.8179,25.8179,25.6828,25.7021,19800.0
2005-07-25 10:55:00,39.86,39.94,39.83,39.93,1500.0,25.6506,25.7021,25.6313,25.6957,1500.0
2005-07-25 11:00:00,39.94,40.02,39.94,40.02,8600.0,25.7021,25.7536,25.7021,25.7536,8600.0
2005-07-25 11:05:00,40.04,40.09,40.04,40.07,8200.0,25.7665,25.7986,25.7665,25.7858,8200.0
2005-07-25 11:10:00,40.07,40.07,40.04,40.04,47600.0,25.7858,25.7858,25.7665,25.7665,47600.0
2005-07-25 11:15:00,40.0,40.0,39.94,39.94,3500.0,25.7407,25.7407,25.7021,25.7021,3500.0
2005-07-25 11:20:00,39.94,39.94,39.76,39.8,7200.0,25.7021,25.7021,25.5863,25.612,7200.0
2005-07-25 11:25:00,39.81,39.83,39.7,39.83,9500.0,25.6184,25.6313,25.5477,25.6313,9500.0
2005-07-25 11:30:00,39.8,39.8,39.62,39.66,7000.0,25.612,25.612,25.4962,25.5219,7000.0
2005-07-25 11:35:00,39.7,39.84,39.66,39.75,6200.0,25.5477,25.6378,25.5219,25.5798,6200.0
2005-07-25 11:40:00,39.68,39.75,39.64,39.75,11800.0,25.5348,25.5798,25.509,25.5798,11800.0
2005-07-25 11:45:00,39.7,39.74,39.65,39.74,3900.0,25.5477,25.5734,25.5155,25.5734,3900.0
2005-07-25 11:50:00,39.72,39.72,39.69,39.72,2300.0,25.5605,25.5605,25.5412,25.5605,2300.0
2005-07-25 11:55:00,39.72,39.72,39.72,39.72,700.0,25.5605,25.5605,25.5605,25.5605,700.0
2005-07-25 12:00:00,39.72,39.73,39.72,39.73,1400.0,25.5605,25.567,25.5605,25.567,1400.0
2005-07-25 12:05:00,39.74,39.75,39.69,39.69,4300.0,25.5734,25.5798,25.5412,25.5412,4300.0
2005-07-25 12:10:00,39.7,39.7,39.67,39.67,1100.0,25.5477,25.5477,25.5284,25.5284,1100.0
2005-07-25 12:15:00,39.66,39.66,39.61,39.61,2800.0,25.5219,25.5219,25.4897,25.4897,2800.0
2005-07-25 12:20:00,39.6,39.69,39.6,39.66,7500.0,25.4833,25.5412,25.4833,25.5219,7500.0
2005-07-25 12:25:00,39.64,39.7,39.64,39.7,7100.0,25.509,25.5477,25.509,25.5477,7100.0
2005-07-25 12:30:00,39.67,39.68,39.66,39.66,1300.0,25.5284,25.5348,25.5219,25.5219,1300.0
2005-07-25 12:35:00,39.66,39.66,39.63,39.63,1500.0,25.5219,25.5219,25.5026,25.5026,1500.0
2005-07-25 12:40:00,39.54,39.54,39.28,39.43,34100.0,25.4447,25.4447,25.2774,25.3739,34100.0
2005-07-25 12:45:00,39.45,39.53,39.45,39.5,4900.0,25.3868,25.4383,25.3868,25.419,4900.0
2005-07-25 12:50:00,39.5,39.51,39.47,39.5,3700.0,25.419,25.4254,25.3996,25.419,3700.0
2005-07-25 12:55:00,39.47,39.53,39.46,39.52,6700.0,25.3996,25.4383,25.3932,25.4318,6700.0
2005-07-25 13:00:00,39.5,39.53,39.43,39.53,3200.0,25.419,25.4383,25.3739,25.4383,3200.0
2005-07-25 13:05:00,39.56,39.57,39.54,39.55,1900.0,25.4576,25.464,25.4447,25.4511,1900.0
2005-07-25 13:10:00,39.53,39.53,39.46,39.51,900.0,25.4383,25.4383,25.3932,25.4254,900.0
2005-07-25 13:15:00,39.51,39.52,39.51,39.51,4100.0,25.4254,25.4318,25.4254,25.4254,4100.0
2005-07-25 13:20:00,39.5,39.5,39.49,39.49,3400.0,25.419,25.419,25.4125,25.4125,3400.0
2005-07-25 13:25:00,39.48,39.48,39.48,39.48,300.0,25.4061,25.4061,25.4061,25.4061,300.0
2005-07-25 13:30:00,39.46,39.49,39.46,39.48,2800.0,25.3932,25.4125,25.3932,25.4061,2800.0
2005-07-25 13:35:00,39.47,39.5,39.47,39.5,3100.0,25.3996,25.419,25.3996,25.419,3100.0
2005-07-25 13:40:00,39.5,39.53,39.49,39.5,11800.0,25.419,25.4383,25.4125,25.419,11800.0
2005-07-25 13:45:00,39.5,39.5,39.45,39.45,700.0,25.419,25.419,25.3868,25.3868,700.0
2005-07-25 13:50:00,39.5,39.5,39.39,39.39,13300.0,25.419,25.419,25.3482,25.3482,13300.0
2005-07-25 13:55:00,39.39,39.41,39.36,39.38,3200.0,25.3482,25.361,25.3289,25.3417,3200.0
2005-07-25 14:00:00,39.38,39.39,39.38,39.39,3300.0,25.3417,25.3482,25.3417,25.3482,3300.0
2005-07-25 14:05:00,39.4,39.4,39.4,39.4,100.0,25.3546,25.3546,25.3546,25.3546,100.0
2005-07-25 14:10:00,39.39,39.39,39.34,39.34,2900.0,25.3482,25.3482,25.316,25.316,2900.0
2005-07-25 14:15:00,39.34,39.35,39.32,39.35,900.0,25.316,25.3224,25.3031,25.3224,900.0
2005-07-25 14:20:00,39.35,39.36,39.33,39.33,1800.0,25.3224,25.3289,25.3096,25.3096,1800.0
2005-07-25 14:25:00,39.31,39.31,39.3,39.31,4400.0,25.2967,25.2967,25.2903,25.2967,4400.0
2005-07-25 14:30:00,39.32,39.33,39.3,39.33,3400.0,25.3031,25.3096,25.2903,25.3096,3400.0
2005-07-25 14:35:00,39.33,39.33,39.32,39.33,1800.0,25.3096,25.3096,25.3031,25.3096,1800.0
2005-07-25 14:40:00,39.32,39.34,39.32,39.34,1100.0,25.3031,25.316,25.3031,25.316,1100.0
2005-07-25 14:45:00,39.34,39.34,39.32,39.32,5200.0,25.316,25.316,25.3031,25.3031,5200.0
2005-07-25 14:50:00,39.31,39.32,39.31,39.31,2600.0,25.2967,25.3031,25.2967,25.2967,2600.0
2005-07-25 14:55:00,39.31,39.31,39.3,39.31,4000.0,25.2967,25.2967,25.2903,25.2967,4000.0
2005-07-25 15:00:00,39.32,39.34,39.32,39.34,3700.0,25.3031,25.316,25.3031,25.316,3700.0
2005-07-25 15:05:00,39.34,39.36,39.34,39.36,4400.0,25.316,25.3289,25.316,25.3289,4400.0
2005-07-25 15:10:00,39.37,39.48,39.37,39.47,12100.0,25.3353,25.4061,25.3353,25.3996,12100.0
2005-07-25 15:15:00,39.47,39.47,39.3,39.36,18200.0,25.3996,25.3996,25.2903,25.3289,18200.0
2005-07-25 15:20:00,39.36,39.36,39.29,39.29,3000.0,25.3289,25.3289,25.2838,25.2838,3000.0
2005-07-25 15:25:00,39.25,39.26,39.1,39.11,15100.0,25.2581,25.2645,25.1615,25.168,15100.0
2005-07-25 15:30:00,39.16,39.19,39.11,39.14,6900.0,25.2002,25.2195,25.168,25.1873,6900.0
2005-07-25 15:35:00,39.16,39.2,39.07,39.1,7000.0,25.2002,25.2259,25.1422,25.1615,7000.0
2005-07-25 15:40:00,39.08,39.08,39.0,39.0,8700.0,25.1487,25.1487,25.0972,25.0972,8700.0
2005-07-25 15:45:00,38.99,38.99,38.94,38.94,6900.0,25.0908,25.0908,25.0586,25.0586,6900.0
2005-07-25 15:50:00,38.96,38.96,38.84,38.93,14200.0,25.0715,25.0715,24.9942,25.0521,14200.0
2005-07-25 15:55:00,38.91,39.06,38.9,39.0,42600.0,25.0393,25.1358,25.0328,25.0972,42600.0
2005-07-26 09:30:00,39.0,39.0,38.75,38.8,5100.0,25.0972,25.0972,24.9363,24.9685,5100.0
2005-07-26 09:35:00,38.88,38.88,38.75,38.85,6900.0,25.02,25.02,24.9363,25.0007,6900.0
2005-07-26 09:40:00,38.75,38.82,38.7,38.75,5700.0,24.9363,24.9814,24.9041,24.9363,5700.0
2005-07-26 09:45:00,38.75,38.8,38.61,38.74,5500.0,24.9363,24.9685,24.8462,24.9299,5500.0
2005-07-26 09:50:00,38.73,38.77,38.73,38.77,1600.0,24.9234,24.9492,24.9234,24.9492,1600.0
2005-07-26 09:55:00,38.74,38.85,38.74,38.85,2100.0,24.9299,25.0007,24.9299,25.0007,2100.0
2005-07-26 10:00:00,38.85,38.9,38.67,38.69,4200.0,25.0007,25.0328,24.8848,24.8977,4200.0
2005-07-26 10:05:00,38.68,38.8,38.6,38.78,6900.0,24.8913,24.9685,24.8398,24.9556,6900.0
2005-07-26 10:10:00,38.77,38.97,38.6,38.65,108000.0,24.9492,25.0779,24.8398,24.872,108000.0
2005-07-26 10:15:00,38.65,38.68,38.55,38.68,13100.0,24.872,24.8913,24.8076,24.8913,13100.0
2005-07-26 10:20:00,38.7,38.75,38.56,38.59,75800.0,24.9041,24.9363,24.814,24.8334,75800.0
2005-07-26 10:25:00,38.6,38.63,38.51,38.6,14200.0,24.8398,24.8591,24.7819,24.8398,14200.0
2005-07-26 10:30:00,38.6,38.6,38.53,38.53,6400.0,24.8398,24.8398,24.7947,24.7947,6400.0
2005-07-26 10:35:00,38.53,38.58,38.4,38.58,10600.0,24.7947,24.8269,24.7111,24.8269,10600.0
2005-07-26 10:40:00,38.57,38.57,38.52,38.52,1800.0,24.8205,24.8205,24.7883,24.7883,1800.0
2005-07-26 10:45:00,38.52,38.52,38.44,38.45,700.0,24.7883,24.7883,24.7368,24.7433,700.0
2005-07-26 10:50:00,38.46,38.58,38.46,38.58,2600.0,24.7497,24.8269,24.7497,24.8269,2600.0
2005-07-26 10:55:00,38.63,38.73,38.6,38.62,2200.0,24.8591,24.9234,24.8398,24.8527,2200.0
2005-07-26 11:00:00,38.62,38.68,38.62,38.68,200.0,24.8527,24.8913,24.8527,24.8913,200.0
2005-07-26 11:05:00,38.7,38.72,38.68,38.7,3400.0,24.9041,24.917,24.8913,24.9041,3400.0
2005-07-26 11:10:00,38.7,38.71,38.65,38.67,5700.0,24.9041,24.9106,24.872,24.8848,5700.0
2005-07-26 11:15:00,38.65,38.65,38.58,38.62,3600.0,24.872,24.872,24.8269,24.8527,3600.0
2005-07-26 11:20:00,38.58,38.61,38.56,38.59,4100.0,24.8269,24.8462,24.814,24.8334,4100.0
2005-07-26 11:25:00,38.59,38.59,38.57,38.57,5000.0,24.8334,24.8334,24.8205,24.8205,5000.0
2005-07-26 11:30:00,38.58,38.58,38.55,38.55,2100.0,24.8269,24.8269,24.8076,24.8076,2100.0
2005-07-26 11:35:00,38.52,38.54,38.52,38.53,300.0,24.7883,24.8012,24.7883,24.7947,300.0
2005-07-26 11:40:00,38.53,38.53,38.49,38.49,10400.0,24.7947,24.7947,24.769,24.769,10400.0
2005-07-26 11:45:00,38.43,38.44,38.15,38.38,24800.0,24.7304,24.7368,24.5502,24.6982,24800.0
2005-07-26 11:50:00,38.37,38.37,38.31,38.31,400.0,24.6918,24.6918,24.6532,24.6532,400.0
2005-07-26 11:55:00,38.33,38.4,38.33,38.35,5400.0,24.666,24.7111,24.666,24.6789,5400.0
2005-07-26 12:00:00,38.39,38.4,38.38,38.38,6100.0,24.7046,24.7111,24.6982,24.6982,6100.0
2005-07-26 12:05:00,38.34,38.41,38.34,38.4,4600.0,24.6725,24.7175,24.6725,24.7111,4600.0
2005-07-26 12:10:00,38.4,38.4,38.4,38.4,0.0,24.7111,24.7111,24.7111,24.7111,0.0
2005-07-26 12:15:00,38.38,38.39,38.38,38.39,800.0,24.6982,24.7046,24.6982,24.7046,800.0
2005-07-26 12:20:00,38.39,38.4,38.36,38.36,2500.0,24.7046,24.7111,24.6853,24.6853,2500.0
2005-07-26 12:25:00,38.31,38.5,38.26,38.5,18100.0,24.6532,24.7754,24.621,24.7754,18100.0
2005-07-26 12:30:00,38.5,38.5,38.5,38.5,700.0,24.7754,24.7754,24.7754,24.7754,700.0
2005-07-26 12:35:00,38.48,38.5,38.45,38.5,1900.0,24.7626,24.7754,24.7433,24.7754,1900.0
2005-07-26 12:40:00,38.5,38.5,38.26,38.32,5400.0,24.7754,24.7754,24.621,24.6596,5400.0
2005-07-26 12:45:00,38.35,38.35,38.34,38.35,600.0,24.6789,24.6789,24.6725,24.6789,600.0
2005-07-26 12:50:00,38.36,38.37,38.36,38.36,500.0,24.6853,24.6918,24.6853,24.6853,500.0
2005-07-26 12:55:00,38.36,38.36,38.34,38.35,800.0,24.6853,24.6853,24.6725,24.6789,800.0
2005-07-26 13:00:00,38.33,38.36,38.27,38.27,3700.0,24.666,24.6853,24.6274,24.6274,3700.0
2005-07-26 13:05:00,38.33,38.35,38.27,38.31,3400.0,24.666,24.6789,24.6274,24.6532,3400.0
2005-07-26 13:10:00,38.31,38.32,38.29,38.3,2000.0,24.6532,24.6596,24.6403,24.6467,2000.0
2005-07-26 13:15:00,38.31,38.31,38.28,38.28,1700.0,24.6532,24.6532,24.6339,24.6339,1700.0
2005-07-26 13:20:00,38.28,38.3,38.28,38.29,1000.0,24.6339,24.6467,24.6339,24.6403,1000.0
2005-07-26 13:25:00,38.3,38.3,38.29,38.3,3000.0,24.6467,24.6467,24.6403,24.6467,3000.0
2005-07-26 13:30:00,38.29,38.31,38.29,38.3,6800.0,24.6403,24.6532,24.6403,24.6467,6800.0
2005-07-26 13:35:00,38.3,38.31,38.29,38.29,1100.0,24.6467,24.6532,24.6403,24.6403,1100.0
2005-07-26 13:40:00,38.3,38.31,38.28,38.28,12500.0,24.6467,24.6532,24.6339,24.6339,12500.0
2005-07-26 13:45:00,38.27,38.3,38.27,38.3,9300.0,24.6274,24.6467,24.6274,24.6467,9300.0
2005-07-26 13:50:00,38.3,38.3,38.25,38.28,44300.0,24.6467,24.6467,24.6146,24.6339,44300.0
2005-07-26 13:55:00,38.25,38.25,38.17,38.18,42100.0,24.6146,24.6146,24.5631,24.5695,42100.0
2005-07-26 14:00:00,38.18,38.18,38.09,38.13,6100.0,24.5695,24.5695,24.5116,24.5373,6100.0
2005-07-26 14:05:00,38.11,38.12,38.0,38.0,16700.0,24.5245,24.5309,24.4537,24.4537,16700.0
2005-07-26 14:10:00,38.0,38.0,37.88,37.89,23700.0,24.4537,24.4537,24.3765,24.3829,23700.0
2005-07-26 14:15:00,37.93,38.01,37.88,38.01,7100.0,24.4086,24.4601,24.3765,24.4601,7100.0
2005-07-26 14:20:00,38.01,38.04,37.98,38.04,8500.0,24.4601,24.4794,24.4408,24.4794,8500.0
2005-07-26 14:25:00,38.05,38.05,38.01,38.01,1000.0,24.4859,24.4859,24.4601,24.4601,1000.0
2005-07-26 14:30:00,38.0,38.03,37.99,38.0,5500.0,24.4537,24.473,24.4472,24.4537,5500.0
2005-07-26 14:35:00,37.99,38.05,37.97,38.03,8600.0,24.4472,24.4859,24.4344,24.473,8600.0
2005-07-26 14:40:00,38.03,38.05,37.96,38.0,9400.0,24.473,24.4859,24.4279,24.4537,9400.0
2005-07-26 14:45:00,38.0,38.03,37.9,37.94,15800.0,24.4537,24.473,24.3893,24.4151,15800.0
2005-07-26 14:50:00,37.94,38.0,37.94,37.99,11300.0,24.4151,24.4537,24.4151,24.4472,11300.0
2005-07-26 14:55:00,38.0,38.0,37.96,37.97,7800.0,24.4537,24.4537,24.4279,24.4344,7800.0
2005-07-26 15:00:00,37.98,38.0,37.98,38.0,7800.0,24.4408,24.4537,24.4408,24.4537,7800.0
2005-07-26 15:05:00,38.0,38.15,38.0,38.06,25200.0,24.4537,24.5502,24.4537,24.4923,25200.0
2005-07-26 15:10:00,38.07,38.08,37.96,37.96,5200.0,24.4987,24.5052,24.4279,24.4279,5200.0
2005-07-26 15:15:00,37.96,37.96,37.77,37.78,16100.0,24.4279,24.4279,24.3057,24.3121,16100.0
2005-07-26 15:20:00,37.77,37.86,37.75,37.75,28700.0,24.3057,24.3636,24.2928,24.2928,28700.0
2005-07-26 15:25:00,37.75,37.79,37.64,37.69,28500.0,24.2928,24.3185,24.222,24.2542,28500.0
2005-07-26 15:30:00,37.73,37.8,37.66,37.66,5500.0,24.2799,24.325,24.2349,24.2349,5500.0
2005-07-26 15:35:00,37.66,37.8,37.6,37.77,11700.0,24.2349,24.325,24.1963,24.3057,11700.0
2005-07-26 15:40:00,37.77,37.79,37.59,37.65,23600.0,24.3057,24.3185,24.1898,24.2284,23600.0
2005-07-26 15:45:00,37.69,37.9,37.68,37.85,30500.0,24.2542,24.3893,24.2478,24.3572,30500.0
2005-07-26 15:50:00,37.81,37.9,37.73,37.89,27200.0,24.3314,24.3893,24.2799,24.3829,27200.0
2005-07-26 15:55:00,37.89,38.0,37.85,37.96,45400.0,24.3829,24.4537,24.3572,24.4279,45400.0
2005-07-27 09:30:00,37.3,37.76,37.3,37.75,90700.0,24.0032,24.2992,24.0032,24.2928,90700.0
2005-07-27 09:35:00,37.76,37.96,37.75,37.76,24200.0,24.2992,24.4279,24.2928,24.2992,24200.0
2005-07-27 09:40:00,37.76,37.9,37.76,37.9,11400.0,24.2992,24.3893,24.2992,24.3893,11400.0
2005-07-27 09:45:00,37.9,37.95,37.83,37.9,5400.0,24.3893,24.4215,24.3443,24.3893,5400.0
2005-07-27 09:50:00,37.95,37.95,37.83,37.95,8900.0,24.4215,24.4215,24.3443,24.4215,8900.0
2005-07-27 09:55:00,37.95,37.97,37.87,37.93,5500.0,24.4215,24.4344,24.37,24.4086,5500.0
2005-07-27 10:00:00,37.97,38.17,37.97,38.13,22700.0,24.4344,24.5631,24.4344,24.5373,22700.0
2005-07-27 10:05:00,38.11,38.21,38.08,38.14,13300.0,24.5245,24.5888,24.5052,24.5438,13300.0
2005-07-27 10:10:00,38.13,38.21,38.0,38.15,20200.0,24.5373,24.5888,24.4537,24.5502,20200.0
2005-07-27 10:15:00,38.23,38.23,38.17,38.17,1500.0,24.6017,24.6017,24.5631,24.5631,1500.0
2005-07-27 10:20:00,38.16,38.16,38.11,38.16,16000.0,24.5566,24.5566,24.5245,24.5566,16000.0
2005-07-27 10:25:00,38.16,38.16,38.14,38.15,8700.0,24.5566,24.5566,24.5438,24.5502,8700.0
2005-07-27 10:30:00,38.12,38.25,38.11,38.25,13700.0,24.5309,24.6146,24.5245,24.6146,13700.0
2005-07-27 10:35:00,38.25,38.39,38.24,38.24,14700.0,24.6146,24.7046,24.6081,24.6081,14700.0
2005-07-27 10:40:00,38.25,38.25,38.25,38.25,2100.0,24.6146,24.6146,24.6146,24.6146,2100.0
2005-07-27 10:45:00,38.25,38.25,38.15,38.15,7500.0,24.6146,24.6146,24.5502,24.5502,7500.0
2005-07-27 10:50:00,38.15,38.17,38.05,38.07,5000.0,24.5502,24.5631,24.4859,24.4987,5000.0
2005-07-27 10:55:00,37.99,38.15,37.99,38.15,3300.0,24.4472,24.5502,24.4472,24.5502,3300.0
2005-07-27 11:00:00,38.15,38.16,38.15,38.16,1000.0,24.5502,24.5566,24.5502,24.5566,1000.0
2005-07-27 11:05:00,38.16,38.16,38.15,38.16,3400.0,24.5566,24.5566,24.5502,24.5566,3400.0
2005-07-27 11:10:00,38.16,38.16,38.15,38.15,3200.0,24.5566,24.5566,24.5502,24.5502,3200.0
2005-07-27 11:15:00,38.15,38.17,38.15,38.17,2700.0,24.5502,24.5631,24.5502,24.5631,2700.0
2005-07-27 11:20:00,38.17,38.17,38.15,38.15,2600.0,24.5631,24.5631,24.5502,24.5502,2600.0
2005-07-27 11:25:00,38.14,38.14,38.13,38.13,400.0,24.5438,24.5438,24.5373,24.5373,400.0
2005-07-27 11:30:00,38.11,38.12,38.11,38.12,3300.0,24.5245,24.5309,24.5245,24.5309,3300.0
2005-07-27 11:35:00,38.1,38.15,38.09,38.09,6800.0,24.518,24.5502,24.5116,24.5116,6800.0
2005-07-27 11:40:00,38.09,38.09,38.09,38.09,300.0,24.5116,24.5116,24.5116,24.5116,300.0
2005-07-27 11:45:00,38.09,38.12,37.92,37.98,8600.0,24.5116,24.5309,24.4022,24.4408,8600.0
2005-07-27 11:50:00,38.0,38.0,37.97,37.97,700.0,24.4537,24.4537,24.4344,24.4344,700.0
2005-07-27 11:55:00,37.9,38.0,37.88,38.0,12300.0,24.3893,24.4537,24.3765,24.4537,12300.0
2005-07-27 12:00:00,38.0,38.15,37.95,38.15,10500.0,24.4537,24.5502,24.4215,24.5502,10500.0
2005-07-27 12:05:00,38.08,38.08,38.08,38.08,100.0,24.5052,24.5052,24.5052,24.5052,100.0
2005-07-27 12:10:00,38.08,38.1,38.08,38.08,2100.0,24.5052,24.518,24.5052,24.5052,2100.0
2005-07-27 12:15:00,38.09,38.13,38.09,38.12,2600.0,24.5116,24.5373,24.5116,24.5309,2600.0
2005-07-27 12:20:00,38.11,38.11,38.09,38.09,800.0,24.5245,24.5245,24.5116,24.5116,800.0
2005-07-27 12:25:00,38.09,38.09,38.04,38.04,2700.0,24.5116,24.5116,24.4794,24.4794,2700.0
2005-07-27 12:30:00,38.04,38.04,38.04,38.04,1000.0,24.4794,24.4794,24.4794,24.4794,1000.0
2005-07-27 12:35:00,38.05,38.06,38.05,38.06,4800.0,24.4859,24.4923,24.4859,24.4923,4800.0
2005-07-27 12:40:00,38.06,38.06,38.02,38.02,2200.0,24.4923,24.4923,24.4665,24.4665,2200.0
2005-07-27 12:45:00,38.02,38.02,38.02,38.02,1300.0,24.4665,24.4665,24.4665,24.4665,1300.0
2005-07-27 12:50:00,38.0,38.0,37.99,38.0,23600.0,24.4537,24.4537,24.4472,24.4537,23600.0
2005-07-27 12:55:00,37.98,37.98,37.96,37.96,1800.0,24.4408,24.4408,24.4279,24.4279,1800.0
2005-07-27 13:00:00,37.96,37.97,37.96,37.96,3600.0,24.4279,24.4344,24.4279,24.4279,3600.0
2005-07-27 13:05:00,37.97,37.98,37.96,37.98,2900.0,24.4344,24.4408,24.4279,24.4408,2900.0
2005-07-27 13:10:00,37.98,37.99,37.98,37.99,900.0,24.4408,24.4472,24.4408,24.4472,900.0
2005-07-27 13:15:00,37.99,37.99,37.99,37.99,200.0,24.4472,24.4472,24.4472,24.4472,200.0
2005-07-27 13:20:00,37.99,37.99,37.97,37.97,1400.0,24.4472,24.4472,24.4344,24.4344,1400.0
2005-07-27 13:25:00,37.99,37.99,37.99,37.99,300.0,24.4472,24.4472,24.4472,24.4472,300.0
2005-07-27 13:30:00,37.98,38.01,37.98,38.01,2700.0,24.4408,24.4601,24.4408,24.4601,2700.0
2005-07-27 13:35:00,37.99,38.02,37.96,38.0,3600.0,24.4472,24.4665,24.4279,24.4537,3600.0
2005-07-27 13:40:00,38.0,38.04,38.0,38.04,900.0,24.4537,24.4794,24.4537,24.4794,900.0
2005-07-27 13:45:00,38.04,38.04,38.01,38.04,5400.0,24.4794,24.4794,24.4601,24.4794,5400.0
2005-07-27 13:50:00,38.0,38.01,38.0,38.01,2400.0,24.4537,24.4601,24.4537,24.4601,2400.0
2005-07-27 13:55:00,38.01,38.01,37.99,38.0,1800.0,24.4601,24.4601,24.4472,24.4537,1800.0
2005-07-27 14:00:00,38.0,38.0,37.96,38.0,1100.0,24.4537,24.4537,24.4279,24.4537,1100.0
2005-07-27 14:05:00,37.98,37.99,37.96,37.96,1800.0,24.4408,24.4472,24.4279,24.4279,1800.0
2005-07-27 14:10:00,37.96,37.97,37.96,37.97,3800.0,24.4279,24.4344,24.4279,24.4344,3800.0
2005-07-27 14:15:00,37.97,37.99,37.97,37.99,1200.0,24.4344,24.4472,24.4344,24.4472,1200.0
2005-07-27 14:20:00,38.0,38.06,38.0,38.05,13700.0,24.4537,24.4923,24.4537,24.4859,13700.0
2005-07-27 14:25:00,38.06,38.13,38.0,38.13,2400.0,24.4923,24.5373,24.4537,24.5373,2400.0
2005-07-27 14:30:00,38.15,38.23,38.13,38.23,4800.0,24.5502,24.6017,24.5373,24.6017,4800.0
2005-07-27 14:35:00,38.23,38.23,38.2,38.23,17600.0,24.6017,24.6017,24.5824,24.6017,17600.0
2005-07-27 14:40:00,38.2,38.2,38.15,38.15,1100.0,24.5824,24.5824,24.5502,24.5502,1100.0
2005-07-27 14:45:00,38.15,38.21,38.12,38.15,3300.0,24.5502,24.5888,24.5309,24.5502,3300.0
2005-07-27 14:50:00,38.13,38.25,38.13,38.24,12800.0,24.5373,24.6146,24.5373,24.6081,12800.0
2005-07-27 14:55:00,38.23,38.23,38.16,38.18,700.0,24.6017,24.6017,24.5566,24.5695,700.0
2005-07-27 15:00:00,38.19,38.19,38.19,38.19,1300.0,24.5759,24.5759,24.5759,24.5759,1300.0
2005-07-27 15:05:00,38.19,38.19,38.18,38.19,3600.0,24.5759,24.5759,24.5695,24.5759,3600.0
2005-07-27 15:10:00,38.19,38.19,38.12,38.15,2800.0,24.5759,24.5759,24.5309,24.5502,2800.0
2005-07-27 15:15:00,38.15,38.15,38.15,38.15,300.0,24.5502,24.5502,24.5502,24.5502,300.0
2005-07-27 15:20:00,38.15,38.15,38.15,38.15,3000.0,24.5502,24.5502,24.5502,24.5502,3000.0
2005-07-27 15:25:00,38.15,38.15,38.09,38.09,11800.0,24.5502,24.5502,24.5116,24.5116,11800.0
2005-07-27 15:30:00,38.09,38.12,38.07,38.12,11900.0,24.5116,24.5309,24.4987,24.5309,11900.0
2005-07-27 15:35:00,38.08,38.15,38.08,38.15,16000.0,24.5052,24.5502,24.5052,24.5502,16000.0
2005-07-27 15:40:00,38.13,38.15,38.13,38.13,1200.0,24.5373,24.5502,24.5373,24.5373,1200.0
2005-07-27 15:45:00,38.14,38.25,38.14,38.25,25900.0,24.5438,24.6146,24.5438,24.6146,25900.0
2005-07-27 15:50:00,38.25,38.45,38.24,38.42,22500.0,24.6146,24.7433,24.6081,24.724,22500.0
2005-07-27 15:55:00,38.45,38.55,38.36,38.45,29200.0,24.7433,24.8076,24.6853,24.7433,29200.0
2005-07-28 09:30:00,38.46,38.46,38.46,38.46,4600.0,24.7497,24.7497,24.7497,24.7497,4600.0
2005-07-28 09:35:00,38.5,38.5,38.41,38.41,2600.0,24.7754,24.7754,24.7175,24.7175,2600.0
2005-07-28 09:40:00,38.44,38.45,38.44,38.44,1500.0,24.7368,24.7433,24.7368,24.7368,1500.0
2005-07-28 09:45:00,38.36,38.48,38.36,38.44,5700.0,24.6853,24.7626,24.6853,24.7368,5700.0
2005-07-28 09:50:00,38.44,38.44,38.41,38.42,2100.0,24.7368,24.7368,24.7175,24.724,2100.0
2005-07-28 09:55:00,38.35,38.42,38.35,38.42,200.0,24.6789,24.724,24.6789,24.724,200.0
2005-07-28 10:00:00,38.42,38.42,38.42,38.42,0.0,24.724,24.724,24.724,24.724,0.0
2005-07-28 10:05:00,38.41,38.44,38.41,38.41,300.0,24.7175,24.7368,24.7175,24.7175,300.0
2005-07-28 10:10:00,38.36,38.4,38.36,38.4,600.0,24.6853,24.7111,24.6853,24.7111,600.0
2005-07-28 10:15:00,38.44,38.44,38.39,38.39,2900.0,24.7368,24.7368,24.7046,24.7046,2900.0
2005-07-28 10:20:00,38.39,38.39,38.39,38.39,100.0,24.7046,24.7046,24.7046,24.7046,100.0
2005-07-28 10:25:00,38.37,38.37,38.37,38.37,1400.0,24.6918,24.6918,24.6918,24.6918,1400.0
2005-07-28 10:30:00,38.39,38.46,38.39,38.46,500.0,24.7046,24.7497,24.7046,24.7497,500.0
2005-07-28 10:35:00,38.4,38.42,38.4,38.41,1600.0,24.7111,24.724,24.7111,24.7175,1600.0
2005-07-28 10:40:00,38.41,38.41,38.41,38.41,100.0,24.7175,24.7175,24.7175,24.7175,100.0
2005-07-28 10:45:00,38.4,38.4,38.4,38.4,100.0,24.7111,24.7111,24.7111,24.7111,100.0
2005-07-28 10:50:00,38.4,38.41,38.4,38.41,200.0,24.7111,24.7175,24.7111,24.7175,200.0
2005-07-28 10:55:00,38.41,38.43,38.4,38.4,2300.0,24.7175,24.7304,24.7111,24.7111,2300.0
2005-07-28 11:00:00,38.43,38.43,38.38,38.38,700.0,24.7304,24.7304,24.6982,24.6982,700.0
2005-07-28 11:05:00,38.39,38.4,38.39,38.4,200.0,24.7046,24.7111,24.7046,24.7111,200.0
2005-07-28 11:10:00,38.45,38.45,38.44,38.45,500.0,24.7433,24.7433,24.7368,24.7433,500.0
2005-07-28 11:15:00,38.46,38.47,38.46,38.47,500.0,24.7497,24.7561,24.7497,24.7561,500.0
2005-07-28 11:20:00,38.47,38.62,38.47,38.62,7800.0,24.7561,24.8527,24.7561,24.8527,7800.0
2005-07-28 11:25:00,38.62,38.62,38.62,38.62,500.0,24.8527,24.8527,24.8527,24.8527,500.0
2005-07-28 11:30:00,38.62,38.79,38.62,38.78,7900.0,24.8527,24.9621,24.8527,24.9556,7900.0
2005-07-28 11:35:00,38.79,38.79,38.72,38.75,6100.0,24.9621,24.9621,24.917,24.9363,6100.0
2005-07-28 11:40:00,38.75,39.0,38.75,39.0,15100.0,24.9363,25.0972,24.9363,25.0972,15100.0
2005-07-28 11:45:00,39.0,39.0,38.74,38.8,9100.0,25.0972,25.0972,24.9299,24.9685,9100.0
2005-07-28 11:50:00,38.9,39.0,38.9,38.96,2500.0,25.0328,25.0972,25.0328,25.0715,2500.0
2005-07-28 11:55:00,38.99,38.99,38.99,38.99,1000.0,25.0908,25.0908,25.0908,25.0908,1000.0
2005-07-28 12:00:00,39.08,39.08,39.0,39.08,500.0,25.1487,25.1487,25.0972,25.1487,500.0
2005-07-28 12:05:00,38.98,38.98,38.92,38.92,2200.0,25.0843,25.0843,25.0457,25.0457,2200.0
2005-07-28 12:10:00,38.81,38.81,38.81,38.81,400.0,24.9749,24.9749,24.9749,24.9749,400.0
2005-07-28 12:15:00,38.97,38.98,38.88,38.89,1700.0,25.0779,25.0843,25.02,25.0264,1700.0
2005-07-28 12:20:00,38.98,39.05,38.98,39.05,3800.0,25.0843,25.1294,25.0843,25.1294,3800.0
2005-07-28 12:25:00,39.08,39.34,39.0,39.13,22200.0,25.1487,25.316,25.0972,25.1809,22200.0
2005-07-28 12:30:00,39.1,39.28,39.03,39.2,7000.0,25.1615,25.2774,25.1165,25.2259,7000.0
2005-07-28 12:35:00,39.2,39.2,39.08,39.08,2200.0,25.2259,25.2259,25.1487,25.1487,2200.0
2005-07-28 12:40:00,39.17,39.21,39.05,39.05,4900.0,25.2066,25.2323,25.1294,25.1294,4900.0
2005-07-28 12:45:00,39.19,39.2,39.03,39.19,2300.0,25.2195,25.2259,25.1165,25.2195,2300.0
2005-07-28 12:50:00,39.13,39.13,39.02,39.06,4200.0,25.1809,25.1809,25.1101,25.1358,4200.0
2005-07-28 12:55:00,39.12,39.16,39.1,39.16,5300.0,25.1744,25.2002,25.1615,25.2002,5300.0
2005-07-28 13:00:00,39.22,39.22,39.2,39.21,1200.0,25.2388,25.2388,25.2259,25.2323,1200.0
2005-07-28 13:05:00,39.22,39.22,39.22,39.22,1600.0,25.2388,25.2388,25.2388,25.2388,1600.0
2005-07-28 13:10:00,39.23,39.23,39.23,39.23,1900.0,25.2452,25.2452,25.2452,25.2452,1900.0
2005-07-28 13:15:00,39.24,39.31,39.24,39.31,8700.0,25.2516,25.2967,25.2516,25.2967,8700.0
2005-07-28 13:20:00,39.31,39.31,39.25,39.28,2300.0,25.2967,25.2967,25.2581,25.2774,2300.0
2005-07-28 13:25:00,39.27,39.27,39.27,39.27,500.0,25.2709,25.2709,25.2709,25.2709,500.0
2005-07-28 13:30:00,39.24,39.28,39.21,39.21,3000.0,25.2516,25.2774,25.2323,25.2323,3000.0
2005-07-28 13:35:00,39.22,39.31,39.22,39.31,1800.0,25.2388,25.2967,25.2388,25.2967,1800.0
2005-07-28 13:40:00,39.31,39.4,39.31,39.4,9800.0,25.2967,25.3546,25.2967,25.3546,9800.0
2005-07-28 13:45:00,39.32,39.32,39.28,39.32,3000.0,25.3031,25.3031,25.2774,25.3031,3000.0
2005-07-28 13:50:00,39.38,39.39,39.38,39.39,1400.0,25.3417,25.3482,25.3417,25.3482,1400.0
2005-07-28 13:55:00,39.4,39.5,39.4,39.5,24900.0,25.3546,25.419,25.3546,25.419,24900.0
2005-07-28 14:00:00,39.52,39.52,39.41,39.46,17200.0,25.4318,25.4318,25.361,25.3932,17200.0
2005-07-28 14:05:00,39.46,39.62,39.46,39.62,12700.0,25.3932,25.4962,25.3932,25.4962,12700.0
2005-07-28 14:10:00,39.62,39.7,39.6,39.69,8200.0,25.4962,25.5477,25.4833,25.5412,8200.0
2005-07-28 14:15:00,39.69,39.75,39.65,39.65,10900.0,25.5412,25.5798,25.5155,25.5155,10900.0
2005-07-28 14:20:00,39.65,39.68,39.62,39.65,4900.0,25.5155,25.5348,25.4962,25.5155,4900.0
2005-07-28 14:25:00,39.65,39.65,39.55,39.56,4100.0,25.5155,25.5155,25.4511,25.4576,4100.0
2005-07-28 14:30:00,39.56,39.66,39.56,39.59,2700.0,25.4576,25.5219,25.4576,25.4769,2700.0
2005-07-28 14:35:00,39.65,39.65,39.49,39.6,4400.0,25.5155,25.5155,25.4125,25.4833,4400.0
2005-07-28 14:40:00,39.52,39.6,39.5,39.6,2900.0,25.4318,25.4833,25.419,25.4833,2900.0
2005-07-28 14:45:00,39.6,39.68,39.6,39.67,2400.0,25.4833,25.5348,25.4833,25.5284,2400.0
2005-07-28 14:50:00,39.67,39.72,39.65,39.71,5500.0,25.5284,25.5605,25.5155,25.5541,5500.0
2005-07-28 14:55:00,39.72,39.8,39.72,39.79,10900.0,25.5605,25.612,25.5605,25.6056,10900.0
2005-07-28 15:00:00,39.8,39.81,39.77,39.8,7700.0,25.612,25.6184,25.5927,25.612,7700.0
2005-07-28 15:05:00,39.78,39.8,39.75,39.75,13400.0,25.5991,25.612,25.5798,25.5798,13400.0
2005-07-28 15:10:00,39.75,39.76,39.7,39.7,5900.0,25.5798,25.5863,25.5477,25.5477,5900.0
2005-07-28 15:15:00,39.73,39.73,39.65,39.7,4300.0,25.567,25.567,25.5155,25.5477,4300.0
2005-07-28 15:20:00,39.71,39.79,39.68,39.79,10900.0,25.5541,25.6056,25.5348,25.6056,10900.0
2005-07-28 15:25:00,39.79,39.79,39.77,39.79,3800.0,25.6056,25.6056,25.5927,25.6056,3800.0
2005-07-28 15:30:00,39.75,39.78,39.75,39.77,3000.0,25.5798,25.5991,25.5798,25.5927,3000.0
2005-07-28 15:35:00,39.75,39.77,39.68,39.69,5800.0,25.5798,25.5927,25.5348,25.5412,5800.0
2005-07-28 15:40:00,39.69,39.69,39.65,39.65,2500.0,25.5412,25.5412,25.5155,25.5155,2500.0
2005-07-28 15:45:00,39.66,39.67,39.65,39.65,5000.0,25.5219,25.5284,25.5155,25.5155,5000.0
2005-07-28 15:50:00,39.66,39.66,39.52,39.62,11800.0,25.5219,25.5219,25.4318,25.4962,11800.0
2005-07-28 15:55:00,39.61,39.7,39.56,39.7,7900.0,25.4897,25.5477,25.4576,25.5477,7900.0
2005-07-29 09:30:00,39.7,39.98,39.7,39.98,9900.0,25.5477,25.7278,25.5477,25.7278,9900.0
2005-07-29 09:35:00,40.0,40.05,39.85,39.85,15400.0,25.7407,25.7729,25.6442,25.6442,15400.0
2005-07-29 09:40:00,39.8,39.9,39.8,39.88,7400.0,25.612,25.6764,25.612,25.6635,7400.0
2005-07-29 09:45:00,39.88,39.91,39.86,39.91,11400.0,25.6635,25.6828,25.6506,25.6828,11400.0
2005-07-29 09:50:00,39.9,39.9,39.83,39.9,12600.0,25.6764,25.6764,25.6313,25.6764,12600.0
2005-07-29 09:55:00,39.89,40.0,39.89,39.96,25500.0,25.6699,25.7407,25.6699,25.715,25500.0
2005-07-29 10:00:00,40.0,40.15,39.99,40.1,56000.0,25.7407,25.8372,25.7343,25.8051,56000.0
2005-07-29 10:05:00,40.1,40.11,39.98,39.98,12200.0,25.8051,25.8115,25.7278,25.7278,12200.0
2005-07-29 10:10:00,39.95,40.1,39.95,40.1,10200.0,25.7085,25.8051,25.7085,25.8051,10200.0
2005-07-29 10:15:00,40.1,40.18,40.04,40.04,25800.0,25.8051,25.8565,25.7665,25.7665,25800.0
2005-07-29 10:20:00,40.0,40.08,40.0,40.01,6100.0,25.7407,25.7922,25.7407,25.7471,6100.0
2005-07-29 10:25:00,40.01,40.04,39.99,40.0,81600.0,25.7471,25.7665,25.7343,25.7407,81600.0
2005-07-29 10:30:00,40.05,40.05,40.0,40.03,9700.0,25.7729,25.7729,25.7407,25.76,9700.0
2005-07-29 10:35:00,40.04,40.04,40.0,40.02,9500.0,25.7665,25.7665,25.7407,25.7536,9500.0
2005-07-29 10:40:00,40.01,40.01,40.0,40.01,4800.0,25.7471,25.7471,25.7407,25.7471,4800.0
2005-07-29 10:45:00,40.01,40.09,40.01,40.09,11100.0,25.7471,25.7986,25.7471,25.7986,11100.0
2005-07-29 10:50:00,40.1,40.2,40.03,40.04,31800.0,25.8051,25.8694,25.76,25.7665,31800.0
2005-07-29 10:55:00,40.04,40.06,40.04,40.06,3000.0,25.7665,25.7793,25.7665,25.7793,3000.0
2005-07-29 11:00:00,40.06,40.09,40.05,40.09,4300.0,25.7793,25.7986,25.7729,25.7986,4300.0
2005-07-29 11:05:00,40.06,40.08,40.05,40.07,7500.0,25.7793,25.7922,25.7729,25.7858,7500.0
2005-07-29 11:10:00,40.08,40.08,40.04,40.04,22300.0,25.7922,25.7922,25.7665,25.7665,22300.0
2005-07-29 11:15:00,40.04,40.05,40.04,40.05,2700.0,25.7665,25.7729,25.7665,25.7729,2700.0
2005-07-29 11:20:00,40.0,40.07,40.0,40.06,16300.0,25.7407,25.7858,25.7407,25.7793,16300.0
2005-07-29 11:25:00,40.07,40.18,40.05,40.14,22000.0,25.7858,25.8565,25.7729,25.8308,22000.0
2005-07-29 11:30:00,40.06,40.12,40.05,40.05,3300.0,25.7793,25.8179,25.7729,25.7729,3300.0
2005-07-29 11:35:00,40.07,40.08,40.07,40.08,1600.0,25.7858,25.7922,25.7858,25.7922,1600.0
2005-07-29 11:40:00,40.08,40.08,40.08,40.08,100.0,25.7922,25.7922,25.7922,25.7922,100.0
2005-07-29 11:45:00,40.05,40.12,40.05,40.1,3200.0,25.7729,25.8179,25.7729,25.8051,3200.0
2005-07-29 11:50:00,40.06,40.06,40.06,40.06,1000.0,25.7793,25.7793,25.7793,25.7793,1000.0
2005-07-29 11:55:00,40.05,40.05,40.05,40.05,6100.0,25.7729,25.7729,25.7729,25.7729,6100.0
2005-07-29 12:00:00,40.05,40.06,40.05,40.06,2000.0,25.7729,25.7793,25.7729,25.7793,2000.0
2005-07-29 12:05:00,40.05,40.05,40.04,40.05,4400.0,25.7729,25.7729,25.7665,25.7729,4400.0
2005-07-29 12:10:00,40.04,40.04,40.03,40.04,10800.0,25.7665,25.7665,25.76,25.7665,10800.0
2005-07-29 12:15:00,40.0,40.03,40.0,40.0,40500.0,25.7407,25.76,25.7407,25.7407,40500.0
2005-07-29 12:20:00,40.0,40.01,40.0,40.01,8200.0,25.7407,25.7471,25.7407,25.7471,8200.0
2005-07-29 12:25:00,40.0,40.01,40.0,40.0,4300.0,25.7407,25.7471,25.7407,25.7407,4300.0
2005-07-29 12:30:00,40.0,40.0,40.0,40.0,1800.0,25.7407,25.7407,25.7407,25.7407,1800.0
2005-07-29 12:35:00,40.0,40.0,40.0,40.0,0.0,25.7407,25.7407,25.7407,25.7407,0.0
2005-07-29 12:40:00,39.99,40.0,39.99,40.0,5000.0,25.7343,25.7407,25.7343,25.7407,5000.0
2005-07-29 12:45:00,40.0,40.0,39.99,39.99,200.0,25.7407,25.7407,25.7343,25.7343,200.0
2005-07-29 12:50:00,39.99,39.99,39.95,39.97,23600.0,25.7343,25.7343,25.7085,25.7214,23600.0
2005-07-29 12:55:00,39.98,39.98,39.98,39.98,300.0,25.7278,25.7278,25.7278,25.7278,300.0
2005-07-29 13:00:00,39.98,39.98,39.97,39.97,600.0,25.7278,25.7278,25.7214,25.7214,600.0
2005-07-29 13:05:00,39.97,39.97,39.97,39.97,1100.0,25.7214,25.7214,25.7214,25.7214,1100.0
2005-07-29 13:10:00,39.98,39.98,39.97,39.98,10900.0,25.7278,25.7278,25.7214,25.7278,10900.0
2005-07-29 13:15:00,39.98,39.98,39.98,39.98,200.0,25.7278,25.7278,25.7278,25.7278,200.0
2005-07-29 13:20:00,39.98,39.98,39.97,39.97,1200.0,25.7278,25.7278,25.7214,25.7214,1200.0
2005-07-29 13:25:00,39.97,39.98,39.97,39.98,7400.0,25.7214,25.7278,25.7214,25.7278,7400.0
2005-07-29 13:30:00,39.97,39.98,39.97,39.98,3300.0,25.7214,25.7278,25.7214,25.7278,3300.0
2005-07-29 13:35:00,39.98,39.98,39.97,39.98,4200.0,25.7278,25.7278,25.7214,25.7278,4200.0
2005-07-29 13:40:00,39.98,39.98,39.97,39.97,1900.0,25.7278,25.7278,25.7214,25.7214,1900.0
2005-07-29 13:45:00,39.97,39.98,39.97,39.98,2600.0,25.7214,25.7278,25.7214,25.7278,2600.0
2005-07-29 13:50:00,39.98,39.98,39.97,39.98,20600.0,25.7278,25.7278,25.7214,25.7278,20600.0
2005-07-29 13:55:00,39.98,39.98,39.97,39.98,8200.0,25.7278,25.7278,25.7214,25.7278,8200.0
2005-07-29 14:00:00,39.98,39.99,39.97,39.99,7000.0,25.7278,25.7343,25.7214,25.7343,7000.0
2005-07-29 14:05:00,39.99,40.01,39.99,40.01,33300.0,25.7343,25.7471,25.7343,25.7471,33300.0
2005-07-29 14:10:00,40.0,40.03,39.97,40.03,13900.0,25.7407,25.76,25.7214,25.76,13900.0
2005-07-29 14:15:00,40.01,40.01,39.97,39.97,4900.0,25.7471,25.7471,25.7214,25.7214,4900.0
2005-07-29 14:20:00,39.98,40.03,39.98,39.99,2300.0,25.7278,25.76,25.7278,25.7343,2300.0
2005-07-29 14:25:00,39.99,40.02,39.98,39.98,800.0,25.7343,25.7536,25.7278,25.7278,800.0
2005-07-29 14:30:00,39.98,40.19,39.98,40.18,27900.0,25.7278,25.863,25.7278,25.8565,27900.0
2005-07-29 14:35:00,40.19,40.19,39.85,40.02,23200.0,25.863,25.863,25.6442,25.7536,23200.0
2005-07-29 14:40:00,40.02,40.02,40.01,40.01,600.0,25.7536,25.7536,25.7471,25.7471,600.0
2005-07-29 14:45:00,40.01,40.01,39.98,39.99,1600.0,25.7471,25.7471,25.7278,25.7343,1600.0
2005-07-29 14:50:00,39.97,39.99,39.97,39.99,1200.0,25.7214,25.7343,25.7214,25.7343,1200.0
2005-07-29 14:55:00,39.99,39.99,39.98,39.98,1400.0,25.7343,25.7343,25.7278,25.7278,1400.0
2005-07-29 15:00:00,39.98,39.99,39.96,39.96,1300.0,25.7278,25.7343,25.715,25.715,1300.0
2005-07-29 15:05:00,39.96,39.97,39.96,39.97,2400.0,25.715,25.7214,25.715,25.7214,2400.0
2005-07-29 15:10:00,39.97,39.97,39.96,39.96,3700.0,25.7214,25.7214,25.715,25.715,3700.0
2005-07-29 15:15:00,39.96,39.97,39.96,39.97,4100.0,25.715,25.7214,25.715,25.7214,4100.0
2005-07-29 15:20:00,39.96,40.0,39.96,40.0,19900.0,25.715,25.7407,25.715,25.7407,19900.0
2005-07-29 15:25:00,39.99,40.0,39.98,39.98,2200.0,25.7343,25.7407,25.7278,25.7278,2200.0
2005-07-29 15:30:00,39.98,39.99,39.98,39.99,5100.0,25.7278,25.7343,25.7278,25.7343,5100.0
2005-07-29 15:35:00,39.99,39.99,39.99,39.99,4300.0,25.7343,25.7343,25.7343,25.7343,4300.0
2005-07-29 15:40:00,39.99,40.03,39.99,40.0,17400.0,25.7343,25.76,25.7343,25.7407,17400.0
2005-07-29 15:45:00,39.99,40.06,39.99,40.06,16600.0,25.7343,25.7793,25.7343,25.7793,16600.0
2005-07-29 15:50:00,40.06,40.15,40.01,40.15,5700.0,25.7793,25.8372,25.7471,25.8372,5700.0
2005-07-29 15:55:00,40.17,40.2,40.15,40.17,18100.0,25.8501,25.8694,25.8372,25.8501,18100.0
2005-08-01 09:30:00,40.22,40.37,40.22,40.36,14300.0,25.8823,25.9788,25.8823,25.9724,14300.0
2005-08-01 09:35:00,40.4,40.45,40.34,40.42,12300.0,25.9981,26.0303,25.9595,26.011,12300.0
2005-08-01 09:40:00,40.4,40.42,40.28,40.28,6700.0,25.9981,26.011,25.9209,25.9209,6700.0
2005-08-01 09:45:00,40.28,40.33,40.22,40.32,9300.0,25.9209,25.9531,25.8823,25.9466,9300.0
2005-08-01 09:50:00,40.32,40.4,40.21,40.25,12300.0,25.9466,25.9981,25.8759,25.9016,12300.0
2005-08-01 09:55:00,40.25,40.29,40.25,40.25,1000.0,25.9016,25.9273,25.9016,25.9016,1000.0
2005-08-01 10:00:00,40.26,40.29,40.23,40.29,4400.0,25.908,25.9273,25.8887,25.9273,4400.0
2005-08-01 10:05:00,40.29,40.3,40.28,40.29,4300.0,25.9273,25.9338,25.9209,25.9273,4300.0
2005-08-01 10:10:00,40.28,40.29,40.19,40.2,9200.0,25.9209,25.9273,25.863,25.8694,9200.0
2005-08-01 10:15:00,40.21,40.3,40.2,40.22,13000.0,25.8759,25.9338,25.8694,25.8823,13000.0
2005-08-01 10:20:00,40.2,40.22,40.19,40.22,2700.0,25.8694,25.8823,25.863,25.8823,2700.0
2005-08-01 10:25:00,40.22,40.26,40.22,40.24,7600.0,25.8823,25.908,25.8823,25.8952,7600.0
2005-08-01 10:30:00,40.22,40.27,40.2,40.27,3000.0,25.8823,25.9145,25.8694,25.9145,3000.0
2005-08-01 10:35:00,40.24,40.25,40.23,40.23,900.0,25.8952,25.9016,25.8887,25.8887,900.0
2005-08-01 10:40:00,40.24,40.24,40.2,40.21,2700.0,25.8952,25.8952,25.8694,25.8759,2700.0
2005-08-01 10:45:00,40.2,40.21,40.2,40.21,2700.0,25.8694,25.8759,25.8694,25.8759,2700.0
2005-08-01 10:50:00,40.2,40.21,40.2,40.21,1000.0,25.8694,25.8759,25.8694,25.8759,1000.0
2005-08-01 10:55:00,40.2,40.21,40.19,40.2,9400.0,25.8694,25.8759,25.863,25.8694,9400.0
2005-08-01 11:00:00,40.2,40.2,40.19,40.2,5300.0,25.8694,25.8694,25.863,25.8694,5300.0
2005-08-01 11:05:00,40.19,40.2,40.19,40.2,2600.0,25.863,25.8694,25.863,25.8694,2600.0
2005-08-01 11:10:00,40.19,40.2,40.19,40.2,8500.0,25.863,25.8694,25.863,25.8694,8500.0
2005-08-01 11:15:00,40.19,40.2,40.19,40.2,2600.0,25.863,25.8694,25.863,25.8694,2600.0
2005-08-01 11:20:00,40.19,40.2,40.19,40.2,3600.0,25.863,25.8694,25.863,25.8694,3600.0
2005-08-01 11:25:00,40.2,40.2,40.18,40.2,8200.0,25.8694,25.8694,25.8565,25.8694,8200.0
2005-08-01 11:30:00,40.2,40.2,40.18,40.19,6000.0,25.8694,25.8694,25.8565,25.863,6000.0
2005-08-01 11:35:00,40.18,40.19,40.18,40.18,3500.0,25.8565,25.863,25.8565,25.8565,3500.0
2005-08-01 11:40:00,40.18,40.2,40.18,40.18,7700.0,25.8565,25.8694,25.8565,25.8565,7700.0
2005-08-01 11:45:00,40.18,40.19,40.18,40.19,2600.0,25.8565,25.863,25.8565,25.863,2600.0
2005-08-01 11:50:00,40.19,40.19,40.17,40.18,2500.0,25.863,25.863,25.8501,25.8565,2500.0
2005-08-01 11:55:00,40.18,40.19,40.17,40.17,2300.0,25.8565,25.863,25.8501,25.8501,2300.0
2005-08-01 12:00:00,40.17,40.18,40.16,40.16,15500.0,25.8501,25.8565,25.8437,25.8437,15500.0
2005-08-01 12:05:00,40.17,40.17,40.16,40.16,3600.0,25.8501,25.8501,25.8437,25.8437,3600.0
2005-08-01 12:10:00,40.16,40.17,40.16,40.16,400.0,25.8437,25.8501,25.8437,25.8437,400.0
2005-08-01 12:15:00,40.16,40.17,40.13,40.14,3300.0,25.8437,25.8501,25.8244,25.8308,3300.0
2005-08-01 12:20:00,40.13,40.23,40.1,40.17,42400.0,25.8244,25.8887,25.8051,25.8501,42400.0
2005-08-01 12:25:00,40.18,40.18,40.11,40.17,5900.0,25.8565,25.8565,25.8115,25.8501,5900.0
2005-08-01 12:30:00,40.15,40.17,40.12,40.17,4200.0,25.8372,25.8501,25.8179,25.8501,4200.0
2005-08-01 12:35:00,40.14,40.16,40.11,40.14,10000.0,25.8308,25.8437,25.8115,25.8308,10000.0
2005-08-01 12:40:00,40.15,40.15,40.11,40.12,4500.0,25.8372,25.8372,25.8115,25.8179,4500.0
2005-08-01 12:45:00,40.12,40.16,40.12,40.16,9100.0,25.8179,25.8437,25.8179,25.8437,9100.0
2005-08-01 12:50:00,40.14,40.14,40.11,40.12,8300.0,25.8308,25.8308,25.8115,25.8179,8300.0
2005-08-01 12:55:00,40.12,40.18,40.11,40.14,9400.0,25.8179,25.8565,25.8115,25.8308,9400.0
2005-08-01 13:00:00,40.12,40.15,40.1,40.1,6500.0,25.8179,25.8372,25.8051,25.8051,6500.0
2005-08-01 13:05:00,40.11,40.16,40.1,40.14,18400.0,25.8115,25.8437,25.8051,25.8308,18400.0
2005-08-01 13:10:00,40.14,40.14,40.12,40.13,12900.0,25.8308,25.8308,25.8179,25.8244,12900.0
2005-08-01 13:15:00,40.13,40.13,40.11,40.11,1400.0,25.8244,25.8244,25.8115,25.8115,1400.0
2005-08-01 13:20:00,40.12,40.12,40.08,40.1,27800.0,25.8179,25.8179,25.7922,25.8051,27800.0
2005-08-01 13:25:00,40.1,40.15,40.1,40.15,8500.0,25.8051,25.8372,25.8051,25.8372,8500.0
2005-08-01 13:30:00,40.14,40.14,40.1,40.1,1200.0,25.8308,25.8308,25.8051,25.8051,1200.0
2005-08-01 13:35:00,40.09,40.12,40.09,40.12,3900.0,25.7986,25.8179,25.7986,25.8179,3900.0
2005-08-01 13:40:00,40.11,40.12,40.11,40.12,800.0,25.8115,25.8179,25.8115,25.8179,800.0
2005-08-01 13:45:00,40.12,40.12,40.11,40.12,3100.0,25.8179,25.8179,25.8115,25.8179,3100.0
2005-08-01 13:50:00,40.11,40.12,40.11,40.12,1000.0,25.8115,25.8179,25.8115,25.8179,1000.0
2005-08-01 13:55:00,40.12,40.12,40.12,40.12,6700.0,25.8179,25.8179,25.8179,25.8179,6700.0
2005-08-01 14:00:00,40.12,40.12,40.12,40.12,900.0,25.8179,25.8179,25.8179,25.8179,900.0
2005-08-01 14:05:00,40.12,40.12,40.11,40.11,1700.0,25.8179,25.8179,25.8115,25.8115,1700.0
2005-08-01 14:10:00,40.12,40.12,40.09,40.09,3800.0,25.8179,25.8179,25.7986,25.7986,3800.0
2005-08-01 14:15:00,40.08,40.1,40.07,40.09,12200.0,25.7922,25.8051,25.7858,25.7986,12200.0
2005-08-01 14:20:00,40.08,40.08,40.06,40.07,16100.0,25.7922,25.7922,25.7793,25.7858,16100.0
2005-08-01 14:25:00,40.08,40.09,40.06,40.08,3900.0,25.7922,25.7986,25.7793,25.7922,3900.0
2005-08-01 14:30:00,40.08,40.1,40.08,40.09,2000.0,25.7922,25.8051,25.7922,25.7986,2000.0
2005-08-01 14:35:00,40.08,40.08,40.06,40.06,900.0,25.7922,25.7922,25.7793,25.7793,900.0
2005-08-01 14:40:00,40.07,40.07,40.04,40.07,23400.0,25.7858,25.7858,25.7665,25.7858,23400.0
2005-08-01 14:45:00,40.07,40.07,40.06,40.07,2300.0,25.7858,25.7858,25.7793,25.7858,2300.0
2005-08-01 14:50:00,40.07,40.07,40.04,40.07,2600.0,25.7858,25.7858,25.7665,25.7858,2600.0
2005-08-01 14:55:00,40.04,40.07,40.04,40.05,12700.0,25.7665,25.7858,25.7665,25.7729,12700.0
2005-08-01 15:00:00,40.05,40.1,40.05,40.1,14900.0,25.7729,25.8051,25.7729,25.8051,14900.0
2005-08-01 15:05:00,40.1,40.1,40.09,40.1,700.0,25.8051,25.8051,25.7986,25.8051,700.0
2005-08-01 15:10:00,40.1,40.1,40.08,40.08,4100.0,25.8051,25.8051,25.7922,25.7922,4100.0
2005-08-01 15:15:00,40.06,40.09,40.06,40.07,6500.0,25.7793,25.7986,25.7793,25.7858,6500.0
2005-08-01 15:20:00,40.08,40.08,40.08,40.08,3800.0,25.7922,25.7922,25.7922,25.7922,3800.0
2005-08-01 15:25:00,40.08,40.08,40.07,40.08,3300.0,25.7922,25.7922,25.7858,25.7922,3300.0
2005-08-01 15:30:00,40.08,40.15,40.06,40.14,18400.0,25.7922,25.8372,25.7793,25.8308,18400.0
2005-08-01 15:35:00,40.15,40.16,40.13,40.14,6900.0,25.8372,25.8437,25.8244,25.8308,6900.0
2005-08-01 15:40:00,40.14,40.15,40.12,40.15,8300.0,25.8308,25.8372,25.8179,25.8372,8300.0
2005-08-01 15:45:00,40.14,40.16,40.13,40.13,5400.0,25.8308,25.8437,25.8244,25.8244,5400.0
2005-08-01 15:50:00,40.14,40.17,40.12,40.17,10100.0,25.8308,25.8501,25.8179,25.8501,10100.0
2005-08-01 15:55:00,40.17,40.23,40.14,40.21,7100.0,25.8501,25.8887,25.8308,25.8759,7100.0
2005-08-02 09:30:00,40.48,40.73,40.42,40.5,60100.0,26.0496,26.2105,26.011,26.0625,60100.0
2005-08-02 09:35:00,40.44,40.48,40.1,40.3,15400.0,26.0239,26.0496,25.8051,25.9338,15400.0
2005-08-02 09:40:00,40.29,40.29,39.99,40.07,26400.0,25.9273,25.9273,25.7343,25.7858,26400.0
2005-08-02 09:45:00,40.0,40.16,39.9,39.96,12300.0,25.7407,25.8437,25.6764,25.715,12300.0
2005-08-02 09:50:00,40.06,40.23,40.06,40.2,8000.0,25.7793,25.8887,25.7793,25.8694,8000.0
2005-08-02 09:55:00,40.18,40.19,40.06,40.1,2400.0,25.8565,25.863,25.7793,25.8051,2400.0
2005-08-02 10:00:00,40.1,40.12,40.03,40.03,8800.0,25.8051,25.8179,25.76,25.76,8800.0
2005-08-02 10:05:00,40.03,40.1,40.02,40.1,7900.0,25.76,25.8051,25.7536,25.8051,7900.0
2005-08-02 10:10:00,40.04,40.05,40.0,40.0,6400.0,25.7665,25.7729,25.7407,25.7407,6400.0
2005-08-02 10:15:00,40.01,40.03,39.91,39.95,13400.0,25.7471,25.76,25.6828,25.7085,13400.0
2005-08-02 10:20:00,39.94,39.95,39.94,39.95,2400.0,25.7021,25.7085,25.7021,25.7085,2400.0
2005-08-02 10:25:00,39.95,39.97,39.95,39.97,2700.0,25.7085,25.7214,25.7085,25.7214,2700.0
2005-08-02 10:30:00,40.0,40.0,39.99,39.99,11400.0,25.7407,25.7407,25.7343,25.7343,11400.0
2005-08-02 10:35:00,39.99,40.0,39.95,39.96,4500.0,25.7343,25.7407,25.7085,25.715,4500.0
2005-08-02 10:40:00,39.96,39.96,39.94,39.96,4500.0,25.715,25.715,25.7021,25.715,4500.0
2005-08-02 10:45:00,39.96,40.0,39.96,40.0,6400.0,25.715,25.7407,25.715,25.7407,6400.0
2005-08-02 10:50:00,39.97,40.15,39.97,40.04,25000.0,25.7214,25.8372,25.7214,25.7665,25000.0
2005-08-02 10:55:00,40.0,40.0,39.87,39.87,16200.0,25.7407,25.7407,25.6571,25.6571,16200.0
2005-08-02 11:00:00,39.87,39.87,39.71,39.73,18100.0,25.6571,25.6571,25.5541,25.567,18100.0
2005-08-02 11:05:00,39.73,39.84,39.49,39.8,17300.0,25.567,25.6378,25.4125,25.612,17300.0
2005-08-02 11:10:00,39.79,39.83,39.77,39.83,3000.0,25.6056,25.6313,25.5927,25.6313,3000.0
2005-08-02 11:15:00,39.8,39.87,39.8,39.87,3000.0,25.612,25.6571,25.612,25.6571,3000.0
2005-08-02 11:20:00,39.83,39.83,39.8,39.82,4000.0,25.6313,25.6313,25.612,25.6249,4000.0
2005-08-02 11:25:00,39.82,39.82,39.81,39.82,1900.0,25.6249,25.6249,25.6184,25.6249,1900.0
2005-08-02 11:30:00,39.82,39.82,39.76,39.78,6200.0,25.6249,25.6249,25.5863,25.5991,6200.0
2005-08-02 11:35:00,39.79,39.8,39.79,39.79,6100.0,25.6056,25.612,25.6056,25.6056,6100.0
2005-08-02 11:40:00,39.79,39.79,39.63,39.78,20800.0,25.6056,25.6056,25.5026,25.5991,20800.0
2005-08-02 11:45:00,39.78,39.84,39.76,39.8,6600.0,25.5991,25.6378,25.5863,25.612,6600.0
2005-08-02 11:50:00,39.81,39.84,39.81,39.84,4500.0,25.6184,25.6378,25.6184,25.6378,4500.0
2005-08-02 11:55:00,39.84,39.89,39.84,39.88,8300.0,25.6378,25.6699,25.6378,25.6635,8300.0
2005-08-02 12:00:00,39.88,39.88,39.8,39.84,4800.0,25.6635,25.6635,25.612,25.6378,4800.0
2005-08-02 12:05:00,39.85,39.95,39.85,39.89,5500.0,25.6442,25.7085,25.6442,25.6699,5500.0
2005-08-02 12:10:00,39.94,39.99,39.94,39.95,9400.0,25.7021,25.7343,25.7021,25.7085,9400.0
2005-08-02 12:15:00,39.95,39.96,39.91,39.96,16600.0,25.7085,25.715,25.6828,25.715,16600.0
2005-08-02 12:20:00,40.0,40.06,39.95,40.0,15500.0,25.7407,25.7793,25.7085,25.7407,15500.0
2005-08-02 12:25:00,40.0,40.04,39.94,40.02,6800.0,25.7407,25.7665,25.7021,25.7536,6800.0
2005-08-02 12:30:00,40.05,40.05,40.0,40.02,5700.0,25.7729,25.7729,25.7407,25.7536,5700.0
2005-08-02 12:35:00,40.04,40.06,40.04,40.06,1500.0,25.7665,25.7793,25.7665,25.7793,1500.0
2005-08-02 12:40:00,40.06,40.1,40.03,40.1,3200.0,25.7793,25.8051,25.76,25.8051,3200.0
2005-08-02 12:45:00,40.1,40.18,40.1,40.18,1000.0,25.8051,25.8565,25.8051,25.8565,1000.0
2005-08-02 12:50:00,40.18,40.18,40.09,40.09,900.0,25.8565,25.8565,25.7986,25.7986,900.0
2005-08-02 12:55:00,40.09,40.11,40.09,40.11,1600.0,25.7986,25.8115,25.7986,25.8115,1600.0
2005-08-02 13:00:00,40.09,40.1,40.05,40.1,2400.0,25.7986,25.8051,25.7729,25.8051,2400.0
2005-08-02 13:05:00,40.11,40.19,40.02,40.08,7700.0,25.8115,25.863,25.7536,25.7922,7700.0
2005-08-02 13:10:00,40.09,40.15,40.04,40.15,5900.0,25.7986,25.8372,25.7665,25.8372,5900.0
2005-08-02 13:15:00,40.14,40.2,40.14,40.18,10200.0,25.8308,25.8694,25.8308,25.8565,10200.0
2005-08-02 13:20:00,40.19,40.2,40.18,40.2,3500.0,25.863,25.8694,25.8565,25.8694,3500.0
2005-08-02 13:25:00,40.15,40.15,40.15,40.15,1000.0,25.8372,25.8372,25.8372,25.8372,1000.0
2005-08-02 13:30:00,40.15,40.18,40.14,40.15,3500.0,25.8372,25.8565,25.8308,25.8372,3500.0
2005-08-02 13:35:00,40.14,40.21,40.14,40.21,15600.0,25.8308,25.8759,25.8308,25.8759,15600.0
2005-08-02 13:40:00,40.21,40.21,40.2,40.2,900.0,25.8759,25.8759,25.8694,25.8694,900.0
2005-08-02 13:45:00,40.16,40.16,40.09,40.09,2000.0,25.8437,25.8437,25.7986,25.7986,2000.0
2005-08-02 13:50:00,40.1,40.15,40.1,40.15,7400.0,25.8051,25.8372,25.8051,25.8372,7400.0
2005-08-02 13:55:00,40.15,40.21,40.15,40.21,3000.0,25.8372,25.8759,25.8372,25.8759,3000.0
2005-08-02 14:00:00,40.19,40.19,40.18,40.18,3200.0,25.863,25.863,25.8565,25.8565,3200.0
2005-08-02 14:05:00,40.11,40.15,40.09,40.1,5200.0,25.8115,25.8372,25.7986,25.8051,5200.0
2005-08-02 14:10:00,40.11,40.17,40.1,40.17,16100.0,25.8115,25.8501,25.8051,25.8501,16100.0
2005-08-02 14:15:00,40.15,40.2,40.15,40.2,3600.0,25.8372,25.8694,25.8372,25.8694,3600.0
2005-08-02 14:20:00,40.2,40.25,40.2,40.25,5800.0,25.8694,25.9016,25.8694,25.9016,5800.0
2005-08-02 14:25:00,40.25,40.28,40.25,40.28,300.0,25.9016,25.9209,25.9016,25.9209,300.0
2005-08-02 14:30:00,40.28,40.28,40.24,40.28,7400.0,25.9209,25.9209,25.8952,25.9209,7400.0
2005-08-02 14:35:00,40.28,40.29,40.26,40.26,1800.0,25.9209,25.9273,25.908,25.908,1800.0
2005-08-02 14:40:00,40.28,40.29,40.24,40.24,6000.0,25.9209,25.9273,25.8952,25.8952,6000.0
2005-08-02 14:45:00,40.26,40.29,40.24,40.26,22300.0,25.908,25.9273,25.8952,25.908,22300.0
2005-08-02 14:50:00,40.24,40.35,40.24,40.35,41700.0,25.8952,25.9659,25.8952,25.9659,41700.0
2005-08-02 14:55:00,40.35,40.36,40.34,40.36,3900.0,25.9659,25.9724,25.9595,25.9724,3900.0
2005-08-02 15:00:00,40.36,40.36,40.32,40.35,13000.0,25.9724,25.9724,25.9466,25.9659,13000.0
2005-08-02 15:05:00,40.35,40.41,40.34,40.41,48400.0,25.9659,26.0046,25.9595,26.0046,48400.0
2005-08-02 15:10:00,40.4,40.48,40.4,40.46,9200.0,25.9981,26.0496,25.9981,26.0367,9200.0
2005-08-02 15:15:00,40.43,40.49,40.43,40.49,6100.0,26.0174,26.056,26.0174,26.056,6100.0
2005-08-02 15:20:00,40.49,40.56,40.49,40.55,18400.0,26.056,26.1011,26.056,26.0946,18400.0
2005-08-02 15:25:00,40.55,40.55,40.35,40.47,20600.0,26.0946,26.0946,25.9659,26.0432,20600.0
2005-08-02 15:30:00,40.47,40.5,40.47,40.47,3500.0,26.0432,26.0625,26.0432,26.0432,3500.0
2005-08-02 15:35:00,40.47,40.48,40.47,40.48,7700.0,26.0432,26.0496,26.0432,26.0496,7700.0
2005-08-02 15:40:00,40.47,40.47,40.41,40.42,19400.0,26.0432,26.0432,26.0046,26.011,19400.0
2005-08-02 15:45:00,40.42,40.43,40.32,40.41,17000.0,26.011,26.0174,25.9466,26.0046,17000.0
2005-08-02 15:50:00,40.41,40.42,40.35,40.35,35700.0,26.0046,26.011,25.9659,25.9659,35700.0
2005-08-02 15:55:00,40.35,40.42,40.28,40.42,32700.0,25.9659,26.011,25.9209,26.011,32700.0
2005-08-03 09:30:00,39.97,39.97,39.97,39.97,0.0,25.7214,25.7214,25.7214,25.7214,0.0
2005-08-03 09:35:00,39.6,39.61,38.5,38.99,149500.0,25.4833,25.4897,24.7754,25.0908,149500.0
2005-08-03 09:40:00,39.0,39.2,38.91,38.93,78300.0,25.0972,25.2259,25.0393,25.0521,78300.0
2005-08-03 09:45:00,38.9,39.1,38.84,39.04,65400.0,25.0328,25.1615,24.9942,25.1229,65400.0
2005-08-03 09:50:00,39.04,39.15,38.94,38.94,91900.0,25.1229,25.1937,25.0586,25.0586,91900.0
2005-08-03 09:55:00,38.95,39.3,38.9,39.25,76000.0,25.065,25.2903,25.0328,25.2581,76000.0
2005-08-03 10:00:00,39.15,39.55,39.15,39.4,25200.0,25.1937,25.4511,25.1937,25.3546,25200.0
2005-08-03 10:05:00,39.4,39.45,39.3,39.34,24900.0,25.3546,25.3868,25.2903,25.316,24900.0
2005-08-03 10:10:00,39.34,39.45,39.31,39.41,37700.0,25.316,25.3868,25.2967,25.361,37700.0
2005-08-03 10:15:00,39.41,39.65,39.3,39.59,21000.0,25.361,25.5155,25.2903,25.4769,21000.0
2005-08-03 10:20:00,39.55,39.91,39.55,39.82,24900.0,25.4511,25.6828,25.4511,25.6249,24900.0
2005-08-03 10:25:00,39.83,40.0,39.76,39.84,52600.0,25.6313,25.7407,25.5863,25.6378,52600.0
2005-08-03 10:30:00,39.82,39.95,39.76,39.84,30800.0,25.6249,25.7085,25.5863,25.6378,30800.0
2005-08-03 10:35:00,39.83,39.85,39.65,39.65,20700.0,25.6313,25.6442,25.5155,25.5155,20700.0
2005-08-03 10:40:00,39.65,39.74,39.58,39.6,12000.0,25.5155,25.5734,25.4704,25.4833,12000.0
2005-08-03 10:45:00,39.58,39.65,39.58,39.6,6500.0,25.4704,25.5155,25.4704,25.4833,6500.0
2005-08-03 10:50:00,39.74,39.74,39.6,39.61,10000.0,25.5734,25.5734,25.4833,25.4897,10000.0
2005-08-03 10:55:00,39.6,39.6,39.26,39.44,20100.0,25.4833,25.4833,25.2645,25.3803,20100.0
2005-08-03 11:00:00,39.46,39.58,39.41,39.57,8800.0,25.3932,25.4704,25.361,25.464,8800.0
2005-08-03 11:05:00,39.57,39.74,39.5,39.55,27700.0,25.464,25.5734,25.419,25.4511,27700.0
2005-08-03 11:10:00,39.56,39.56,39.43,39.5,18500.0,25.4576,25.4576,25.3739,25.419,18500.0
2005-08-03 11:15:00,39.5,39.64,39.4,39.4,8300.0,25.419,25.509,25.3546,25.3546,8300.0
2005-08-03 11:20:00,39.39,39.55,39.31,39.5,7800.0,25.3482,25.4511,25.2967,25.419,7800.0
2005-08-03 11:25:00,39.43,39.54,39.32,39.49,25700.0,25.3739,25.4447,25.3031,25.4125,25700.0
2005-08-03 11:30:00,39.52,39.53,39.51,39.53,11200.0,25.4318,25.4383,25.4254,25.4383,11200.0
2005-08-03 11:35:00,39.53,39.62,39.51,39.6,9000.0,25.4383,25.4962,25.4254,25.4833,9000.0
2005-08-03 11:40:00,39.64,39.67,39.63,39.66,18600.0,25.509,25.5284,25.5026,25.5219,18600.0
2005-08-03 11:45:00,39.67,39.75,39.42,39.75,8500.0,25.5284,25.5798,25.3675,25.5798,8500.0
2005-08-03 11:50:00,39.74,39.74,39.54,39.61,5400.0,25.5734,25.5734,25.4447,25.4897,5400.0
2005-08-03 11:55:00,39.61,39.64,39.61,39.64,6000.0,25.4897,25.509,25.4897,25.509,6000.0
2005-08-03 12:00:00,39.63,39.63,39.6,39.6,700.0,25.5026,25.5026,25.4833,25.4833,700.0
2005-08-03 12:05:00,39.6,39.75,39.59,39.75,20800.0,25.4833,25.5798,25.4769,25.5798,20800.0
2005-08-03 12:10:00,39.75,39.75,39.64,39.64,1700.0,25.5798,25.5798,25.509,25.509,1700.0
2005-08-03 12:15:00,39.64,39.64,39.5,39.5,7200.0,25.509,25.509,25.419,25.419,7200.0
2005-08-03 12:20:00,39.51,39.51,39.48,39.49,17600.0,25.4254,25.4254,25.4061,25.4125,17600.0
2005-08-03 12:25:00,39.48,39.57,39.48,39.56,4600.0,25.4061,25.464,25.4061,25.4576,4600.0
2005-08-03 12:30:00,39.57,39.6,39.55,39.6,5800.0,25.464,25.4833,25.4511,25.4833,5800.0
2005-08-03 12:35:00,39.6,39.6,39.58,39.58,4000.0,25.4833,25.4833,25.4704,25.4704,4000.0
2005-08-03 12:40:00,39.58,39.59,39.55,39.55,5600.0,25.4704,25.4769,25.4511,25.4511,5600.0
2005-08-03 12:45:00,39.54,39.55,39.53,39.54,1500.0,25.4447,25.4511,25.4383,25.4447,1500.0
2005-08-03 12:50:00,39.53,39.54,39.42,39.42,6300.0,25.4383,25.4447,25.3675,25.3675,6300.0
2005-08-03 12:55:00,39.42,39.54,39.42,39.5,12900.0,25.3675,25.4447,25.3675,25.419,12900.0
2005-08-03 13:00:00,39.49,39.5,39.44,39.46,1200.0,25.4125,25.419,25.3803,25.3932,1200.0
2005-08-03 13:05:00,39.44,39.46,39.19,39.19,10700.0,25.3803,25.3932,25.2195,25.2195,10700.0
2005-08-03 13:10:00,39.18,39.34,39.18,39.22,24200.0,25.213,25.316,25.213,25.2388,24200.0
2005-08-03 13:15:00,39.19,39.33,39.15,39.3,17700.0,25.2195,25.3096,25.1937,25.2903,17700.0
2005-08-03 13:20:00,39.24,39.25,39.03,39.11,24000.0,25.2516,25.2581,25.1165,25.168,24000.0
2005-08-03 13:25:00,39.06,39.1,39.0,39.0,4300.0,25.1358,25.1615,25.0972,25.0972,4300.0
2005-08-03 13:30:00,39.05,39.1,39.02,39.02,4800.0,25.1294,25.1615,25.1101,25.1101,4800.0
2005-08-03 13:35:00,39.05,39.05,39.04,39.04,7700.0,25.1294,25.1294,25.1229,25.1229,7700.0
2005-08-03 13:40:00,39.05,39.15,39.04,39.04,9300.0,25.1294,25.1937,25.1229,25.1229,9300.0
2005-08-03 13:45:00,39.05,39.1,39.01,39.02,8300.0,25.1294,25.1615,25.1036,25.1101,8300.0
2005-08-03 13:50:00,39.04,39.18,39.04,39.07,1800.0,25.1229,25.213,25.1229,25.1422,1800.0
2005-08-03 13:55:00,39.06,39.06,39.04,39.06,8000.0,25.1358,25.1358,25.1229,25.1358,8000.0
2005-08-03 14:00:00,39.05,39.06,39.03,39.06,10100.0,25.1294,25.1358,25.1165,25.1358,10100.0
2005-08-03 14:05:00,39.06,39.13,39.05,39.1,7200.0,25.1358,25.1809,25.1294,25.1615,7200.0
2005-08-03 14:10:00,39.08,39.1,39.07,39.07,5600.0,25.1487,25.1615,25.1422,25.1422,5600.0
2005-08-03 14:15:00,39.06,39.06,38.99,38.99,10100.0,25.1358,25.1358,25.0908,25.0908,10100.0
2005-08-03 14:20:00,38.98,39.11,38.98,39.05,13900.0,25.0843,25.168,25.0843,25.1294,13900.0
2005-08-03 14:25:00,39.05,39.14,39.05,39.08,13800.0,25.1294,25.1873,25.1294,25.1487,13800.0
2005-08-03 14:30:00,39.07,39.07,39.0,39.01,9200.0,25.1422,25.1422,25.0972,25.1036,9200.0
2005-08-03 14:35:00,39.0,39.06,38.99,39.06,4600.0,25.0972,25.1358,25.0908,25.1358,4600.0
2005-08-03 14:40:00,39.04,39.05,39.02,39.05,11300.0,25.1229,25.1294,25.1101,25.1294,11300.0
2005-08-03 14:45:00,39.04,39.1,39.03,39.04,6800.0,25.1229,25.1615,25.1165,25.1229,6800.0
2005-08-03 14:50:00,39.02,39.02,38.8,38.8,15200.0,25.1101,25.1101,24.9685,24.9685,15200.0
2005-08-03 14:55:00,38.8,38.88,38.75,38.85,17400.0,24.9685,25.02,24.9363,25.0007,17400.0
2005-08-03 15:00:00,38.84,38.85,38.79,38.8,10200.0,24.9942,25.0007,24.9621,24.9685,10200.0
2005-08-03 15:05:00,38.79,38.81,38.71,38.75,23200.0,24.9621,24.9749,24.9106,24.9363,23200.0
2005-08-03 15:10:00,38.72,38.89,38.7,38.89,14400.0,24.917,25.0264,24.9041,25.0264,14400.0
2005-08-03 15:15:00,38.86,38.86,38.56,38.56,14900.0,25.0071,25.0071,24.814,24.814,14900.0
2005-08-03 15:20:00,38.56,38.7,38.56,38.65,14400.0,24.814,24.9041,24.814,24.872,14400.0
2005-08-03 15:25:00,38.65,38.65,38.41,38.41,43300.0,24.872,24.872,24.7175,24.7175,43300.0
2005-08-03 15:30:00,38.42,38.5,38.27,38.3,25400.0,24.724,24.7754,24.6274,24.6467,25400.0
2005-08-03 15:35:00,38.3,38.49,38.19,38.46,50700.0,24.6467,24.769,24.5759,24.7497,50700.0
2005-08-03 15:40:00,38.46,39.43,38.22,38.26,47300.0,24.7497,25.3739,24.5953,24.621,47300.0
2005-08-03 15:45:00,38.27,38.49,38.21,38.41,34500.0,24.6274,24.769,24.5888,24.7175,34500.0
2005-08-03 15:50:00,38.4,38.4,38.26,38.3,72500.0,24.7111,24.7111,24.621,24.6467,72500.0
2005-08-03 15:55:00,38.29,38.3,38.02,38.25,93300.0,24.6403,24.6467,24.4665,24.6146,93300.0
2005-08-04 09:30:00,37.25,37.25,37.25,37.25,500.0,23.971,23.971,23.971,23.971,500.0
2005-08-04 09:35:00,37.8,37.8,37.49,37.66,208300.0,24.325,24.325,24.1255,24.2349,208300.0
2005-08-04 09:40:00,37.65,37.66,37.5,37.51,64400.0,24.2284,24.2349,24.1319,24.1384,64400.0
2005-08-04 09:45:00,37.58,37.6,37.5,37.51,156000.0,24.1834,24.1963,24.1319,24.1384,156000.0
2005-08-04 09:50:00,37.51,37.57,37.5,37.56,69000.0,24.1384,24.177,24.1319,24.1705,69000.0
2005-08-04 09:55:00,37.53,37.56,37.5,37.51,66000.0,24.1512,24.1705,24.1319,24.1384,66000.0
2005-08-04 10:00:00,37.51,37.51,37.42,37.45,42200.0,24.1384,24.1384,24.0804,24.0997,42200.0
2005-08-04 10:05:00,37.45,37.49,37.43,37.49,10600.0,24.0997,24.1255,24.0869,24.1255,10600.0
2005-08-04 10:10:00,37.49,37.5,37.25,37.49,51200.0,24.1255,24.1319,23.971,24.1255,51200.0
2005-08-04 10:15:00,37.5,37.75,37.48,37.6,58600.0,24.1319,24.2928,24.119,24.1963,58600.0
2005-08-04 10:20:00,37.6,37.75,37.6,37.75,36100.0,24.1963,24.2928,24.1963,24.2928,36100.0
2005-08-04 10:25:00,37.75,37.82,37.7,37.8,31000.0,24.2928,24.3378,24.2606,24.325,31000.0
2005-08-04 10:30:00,37.79,37.83,37.75,37.76,25400.0,24.3185,24.3443,24.2928,24.2992,25400.0
2005-08-04 10:35:00,37.77,37.85,37.7,37.73,41900.0,24.3057,24.3572,24.2606,24.2799,41900.0
2005-08-04 10:40:00,37.73,37.73,37.7,37.7,22800.0,24.2799,24.2799,24.2606,24.2606,22800.0
2005-08-04 10:45:00,37.7,37.74,37.7,37.72,31300.0,24.2606,24.2864,24.2606,24.2735,31300.0
2005-08-04 10:50:00,37.71,37.74,37.7,37.74,3500.0,24.2671,24.2864,24.2606,24.2864,3500.0
2005-08-04 10:55:00,37.74,37.75,37.7,37.71,9300.0,24.2864,24.2928,24.2606,24.2671,9300.0
2005-08-04 11:00:00,37.7,37.73,37.65,37.7,24900.0,24.2606,24.2799,24.2284,24.2606,24900.0
2005-08-04 11:05:00,37.7,37.71,37.66,37.68,8100.0,24.2606,24.2671,24.2349,24.2478,8100.0
2005-08-04 11:10:00,37.68,37.73,37.67,37.73,9600.0,24.2478,24.2799,24.2413,24.2799,9600.0
2005-08-04 11:15:00,37.72,37.74,37.71,37.71,8000.0,24.2735,24.2864,24.2671,24.2671,8000.0
2005-08-04 11:20:00,37.72,37.72,37.69,37.7,7500.0,24.2735,24.2735,24.2542,24.2606,7500.0
2005-08-04 11:25:00,37.71,37.71,37.7,37.71,6100.0,24.2671,24.2671,24.2606,24.2671,6100.0
2005-08-04 11:30:00,37.71,37.73,37.67,37.73,49900.0,24.2671,24.2799,24.2413,24.2799,49900.0
2005-08-04 11:35:00,37.73,37.75,37.7,37.7,6100.0,24.2799,24.2928,24.2606,24.2606,6100.0
2005-08-04 11:40:00,37.71,37.74,37.68,37.7,6900.0,24.2671,24.2864,24.2478,24.2606,6900.0
2005-08-04 11:45:00,37.7,37.71,37.67,37.71,4900.0,24.2606,24.2671,24.2413,24.2671,4900.0
2005-08-04 11:50:00,37.71,37.71,37.7,37.71,8900.0,24.2671,24.2671,24.2606,24.2671,8900.0
2005-08-04 11:55:00,37.71,37.72,37.67,37.68,19400.0,24.2671,24.2735,24.2413,24.2478,19400.0
2005-08-04 12:00:00,37.68,37.69,37.5,37.68,23100.0,24.2478,24.2542,24.1319,24.2478,23100.0
2005-08-04 12:05:00,37.68,37.69,37.68,37.69,3300.0,24.2478,24.2542,24.2478,24.2542,3300.0
2005-08-04 12:10:00,37.69,37.69,37.68,37.68,3900.0,24.2542,24.2542,24.2478,24.2478,3900.0
2005-08-04 12:15:00,37.68,37.68,37.62,37.64,2100.0,24.2478,24.2478,24.2091,24.222,2100.0
2005-08-04 12:20:00,37.64,37.64,37.63,37.63,1300.0,24.222,24.222,24.2156,24.2156,1300.0
2005-08-04 12:25:00,37.63,37.64,37.62,37.63,1800.0,24.2156,24.222,24.2091,24.2156,1800.0
2005-08-04 12:30:00,37.63,37.63,37.62,37.63,900.0,24.2156,24.2156,24.2091,24.2156,900.0
2005-08-04 12:35:00,37.63,37.63,37.6,37.61,5500.0,24.2156,24.2156,24.1963,24.2027,5500.0
2005-08-04 12:40:00,37.61,37.61,37.6,37.61,1200.0,24.2027,24.2027,24.1963,24.2027,1200.0
2005-08-04 12:45:00,37.6,37.64,37.6,37.64,15000.0,24.1963,24.222,24.1963,24.222,15000.0
2005-08-04 12:50:00,37.63,37.69,37.63,37.65,6400.0,24.2156,24.2542,24.2156,24.2284,6400.0
2005-08-04 12:55:00,37.65,37.65,37.64,37.64,600.0,24.2284,24.2284,24.222,24.222,600.0
2005-08-04 13:00:00,37.63,37.63,37.6,37.61,1700.0,24.2156,24.2156,24.1963,24.2027,1700.0
2005-08-04 13:05:00,37.61,37.65,37.61,37.63,2700.0,24.2027,24.2284,24.2027,24.2156,2700.0
2005-08-04 13:10:00,37.63,37.63,37.62,37.62,1200.0,24.2156,24.2156,24.2091,24.2091,1200.0
2005-08-04 13:15:00,37.61,37.62,37.61,37.62,1100.0,24.2027,24.2091,24.2027,24.2091,1100.0
2005-08-04 13:20:00,37.62,37.62,37.6,37.62,2700.0,24.2091,24.2091,24.1963,24.2091,2700.0
2005-08-04 13:25:00,37.62,37.69,37.61,37.66,5300.0,24.2091,24.2542,24.2027,24.2349,5300.0
2005-08-04 13:30:00,37.67,37.67,37.65,37.66,4200.0,24.2413,24.2413,24.2284,24.2349,4200.0
2005-08-04 13:35:00,37.66,37.66,37.65,37.66,2900.0,24.2349,24.2349,24.2284,24.2349,2900.0
2005-08-04 13:40:00,37.66,37.69,37.65,37.68,7500.0,24.2349,24.2542,24.2284,24.2478,7500.0
2005-08-04 13:45:00,37.67,37.7,37.65,37.7,20600.0,24.2413,24.2606,24.2284,24.2606,20600.0
2005-08-04 13:50:00,37.7,37.73,37.69,37.73,2000.0,24.2606,24.2799,24.2542,24.2799,2000.0
2005-08-04 13:55:00,37.7,37.7,37.69,37.69,700.0,24.2606,24.2606,24.2542,24.2542,700.0
2005-08-04 14:00:00,37.69,37.71,37.68,37.71,11400.0,24.2542,24.2671,24.2478,24.2671,11400.0
2005-08-04 14:05:00,37.7,37.7,37.7,37.7,2300.0,24.2606,24.2606,24.2606,24.2606,2300.0
2005-08-04 14:10:00,37.7,37.7,37.69,37.69,2100.0,24.2606,24.2606,24.2542,24.2542,2100.0
2005-08-04 14:15:00,37.69,37.7,37.69,37.7,4100.0,24.2542,24.2606,24.2542,24.2606,4100.0
2005-08-04 14:20:00,37.7,37.7,37.69,37.7,1700.0,24.2606,24.2606,24.2542,24.2606,1700.0
2005-08-04 14:25:00,37.7,37.7,37.69,37.69,5000.0,24.2606,24.2606,24.2542,24.2542,5000.0
2005-08-04 14:30:00,37.7,37.7,37.67,37.68,1900.0,24.2606,24.2606,24.2413,24.2478,1900.0
2005-08-04 14:35:00,37.67,37.73,37.67,37.71,3500.0,24.2413,24.2799,24.2413,24.2671,3500.0
2005-08-04 14:40:00,37.71,37.72,37.7,37.7,1200.0,24.2671,24.2735,24.2606,24.2606,1200.0
2005-08-04 14:45:00,37.7,37.71,37.66,37.66,7000.0,24.2606,24.2671,24.2349,24.2349,7000.0
2005-08-04 14:50:00,37.66,37.7,37.66,37.67,7100.0,24.2349,24.2606,24.2349,24.2413,7100.0
2005-08-04 14:55:00,37.68,37.7,37.68,37.69,7500.0,24.2478,24.2606,24.2478,24.2542,7500.0
2005-08-04 15:00:00,37.67,37.68,37.67,37.68,3100.0,24.2413,24.2478,24.2413,24.2478,3100.0
2005-08-04 15:05:00,37.68,37.7,37.68,37.7,5500.0,24.2478,24.2606,24.2478,24.2606,5500.0
2005-08-04 15:10:00,37.7,37.7,37.69,37.69,3000.0,24.2606,24.2606,24.2542,24.2542,3000.0
2005-08-04 15:15:00,37.68,37.68,37.6,37.65,15000.0,24.2478,24.2478,24.1963,24.2284,15000.0
2005-08-04 15:20:00,37.64,37.65,37.62,37.62,3800.0,24.222,24.2284,24.2091,24.2091,3800.0
2005-08-04 15:25:00,37.61,37.62,37.6,37.61,8800.0,24.2027,24.2091,24.1963,24.2027,8800.0
2005-08-04 15:30:00,37.61,37.61,37.56,37.61,18100.0,24.2027,24.2027,24.1705,24.2027,18100.0
2005-08-04 15:35:00,37.57,37.64,37.51,37.59,19800.0,24.177,24.222,24.1384,24.1898,19800.0
2005-08-04 15:40:00,37.6,37.66,37.57,37.66,10800.0,24.1963,24.2349,24.177,24.2349,10800.0
2005-08-04 15:45:00,37.65,37.7,37.65,37.67,29900.0,24.2284,24.2606,24.2284,24.2413,29900.0
2005-08-04 15:50:00,37.67,37.71,37.66,37.69,14300.0,24.2413,24.2671,24.2349,24.2542,14300.0
2005-08-04 15:55:00,37.7,37.71,37.5,37.55,46300.0,24.2606,24.2671,24.1319,24.1641,46300.0
2005-08-05 09:30:00,37.66,37.75,37.66,37.74,12300.0,24.2349,24.2928,24.2349,24.2864,12300.0
2005-08-05 09:35:00,37.71,37.72,37.67,37.68,3900.0,24.2671,24.2735,24.2413,24.2478,3900.0
2005-08-05 09:40:00,37.68,37.72,37.68,37.72,3300.0,24.2478,24.2735,24.2478,24.2735,3300.0
2005-08-05 09:45:00,37.75,38.0,37.75,38.0,13200.0,24.2928,24.4537,24.2928,24.4537,13200.0
2005-08-05 09:50:00,37.95,38.41,37.95,38.3,20400.0,24.4215,24.7175,24.4215,24.6467,20400.0
2005-08-05 09:55:00,38.29,38.29,38.01,38.01,14200.0,24.6403,24.6403,24.4601,24.4601,14200.0
2005-08-05 10:00:00,38.01,38.02,37.83,37.87,24100.0,24.4601,24.4665,24.3443,24.37,24100.0
2005-08-05 10:05:00,37.89,37.97,37.89,37.9,3100.0,24.3829,24.4344,24.3829,24.3893,3100.0
2005-08-05 10:10:00,37.91,38.0,37.87,37.95,3800.0,24.3958,24.4537,24.37,24.4215,3800.0
2005-08-05 10:15:00,37.95,37.95,37.91,37.93,3100.0,24.4215,24.4215,24.3958,24.4086,3100.0
2005-08-05 10:20:00,37.91,37.91,37.87,37.87,2600.0,24.3958,24.3958,24.37,24.37,2600.0
2005-08-05 10:25:00,37.87,37.94,37.79,37.93,6000.0,24.37,24.4151,24.3185,24.4086,6000.0
2005-08-05 10:30:00,37.94,37.95,37.92,37.94,4600.0,24.4151,24.4215,24.4022,24.4151,4600.0
2005-08-05 10:35:00,37.93,37.94,37.88,37.94,6500.0,24.4086,24.4151,24.3765,24.4151,6500.0
2005-08-05 10:40:00,37.94,37.94,37.86,37.86,5100.0,24.4151,24.4151,24.3636,24.3636,5100.0
2005-08-05 10:45:00,37.86,37.87,37.8,37.87,2800.0,24.3636,24.37,24.325,24.37,2800.0
2005-08-05 10:50:00,37.87,37.89,37.86,37.89,1000.0,24.37,24.3829,24.3636,24.3829,1000.0
2005-08-05 10:55:00,37.89,37.91,37.88,37.91,4100.0,24.3829,24.3958,24.3765,24.3958,4100.0
2005-08-05 11:00:00,37.9,37.94,37.9,37.92,3000.0,24.3893,24.4151,24.3893,24.4022,3000.0
2005-08-05 11:05:00,37.94,38.0,37.94,37.96,4200.0,24.4151,24.4537,24.4151,24.4279,4200.0
2005-08-05 11:10:00,37.99,37.99,37.99,37.99,500.0,24.4472,24.4472,24.4472,24.4472,500.0
2005-08-05 11:15:00,37.97,37.98,37.97,37.98,6900.0,24.4344,24.4408,24.4344,24.4408,6900.0
2005-08-05 11:20:00,37.98,37.98,37.98,37.98,700.0,24.4408,24.4408,24.4408,24.4408,700.0
2005-08-05 11:25:00,37.98,37.99,37.93,37.97,9000.0,24.4408,24.4472,24.4086,24.4344,9000.0
2005-08-05 11:30:00,37.99,37.99,37.97,37.98,9900.0,24.4472,24.4472,24.4344,24.4408,9900.0
2005-08-05 11:35:00,37.98,38.25,37.95,38.2,61100.0,24.4408,24.6146,24.4215,24.5824,61100.0
2005-08-05 11:40:00,38.19,38.2,38.13,38.2,6400.0,24.5759,24.5824,24.5373,24.5824,6400.0
2005-08-05 11:45:00,38.19,38.2,38.16,38.16,1400.0,24.5759,24.5824,24.5566,24.5566,1400.0
2005-08-05 11:50:00,38.16,38.17,37.85,37.85,5200.0,24.5566,24.5631,24.3572,24.3572,5200.0
2005-08-05 11:55:00,37.96,37.97,37.86,37.97,600.0,24.4279,24.4344,24.3636,24.4344,600.0
2005-08-05 12:00:00,37.97,38.02,37.9,37.9,3100.0,24.4344,24.4665,24.3893,24.3893,3100.0
2005-08-05 12:05:00,38.01,38.01,37.95,37.97,4500.0,24.4601,24.4601,24.4215,24.4344,4500.0
2005-08-05 12:10:00,37.97,37.97,37.97,37.97,2700.0,24.4344,24.4344,24.4344,24.4344,2700.0
2005-08-05 12:15:00,37.95,37.95,37.92,37.93,3300.0,24.4215,24.4215,24.4022,24.4086,3300.0
2005-08-05 12:20:00,37.87,37.87,37.8,37.8,4900.0,24.37,24.37,24.325,24.325,4900.0
2005-08-05 12:25:00,37.81,37.91,37.81,37.87,2600.0,24.3314,24.3958,24.3314,24.37,2600.0
2005-08-05 12:30:00,37.9,37.9,37.88,37.88,300.0,24.3893,24.3893,24.3765,24.3765,300.0
2005-08-05 12:35:00,37.89,37.9,37.89,37.89,2600.0,24.3829,24.3893,24.3829,24.3829,2600.0
2005-08-05 12:40:00,37.89,37.9,37.88,37.88,1200.0,24.3829,24.3893,24.3765,24.3765,1200.0
2005-08-05 12:45:00,37.9,37.9,37.9,37.9,4000.0,24.3893,24.3893,24.3893,24.3893,4000.0
2005-08-05 12:50:00,37.9,37.9,37.85,37.85,300.0,24.3893,24.3893,24.3572,24.3572,300.0
2005-08-05 12:55:00,37.85,37.85,37.85,37.85,100.0,24.3572,24.3572,24.3572,24.3572,100.0
2005-08-05 13:00:00,37.85,37.85,37.85,37.85,800.0,24.3572,24.3572,24.3572,24.3572,800.0
2005-08-05 13:05:00,37.86,37.86,37.84,37.84,600.0,24.3636,24.3636,24.3507,24.3507,600.0
2005-08-05 13:10:00,37.82,37.82,37.6,37.68,35300.0,24.3378,24.3378,24.1963,24.2478,35300.0
2005-08-05 13:15:00,37.75,37.85,37.75,37.81,4000.0,24.2928,24.3572,24.2928,24.3314,4000.0
2005-08-05 13:20:00,37.8,37.8,37.8,37.8,300.0,24.325,24.325,24.325,24.325,300.0
2005-08-05 13:25:00,37.8,37.8,37.8,37.8,0.0,24.325,24.325,24.325,24.325,0.0
2005-08-05 13:30:00,37.8,37.8,37.79,37.79,300.0,24.325,24.325,24.3185,24.3185,300.0
2005-08-05 13:35:00,37.74,37.75,37.74,37.75,1000.0,24.2864,24.2928,24.2864,24.2928,1000.0
2005-08-05 13:40:00,37.74,37.74,37.65,37.66,4100.0,24.2864,24.2864,24.2284,24.2349,4100.0
2005-08-05 13:45:00,37.65,37.65,37.58,37.59,2100.0,24.2284,24.2284,24.1834,24.1898,2100.0
2005-08-05 13:50:00,37.58,37.64,37.41,37.43,15300.0,24.1834,24.222,24.074,24.0869,15300.0
2005-08-05 13:55:00,37.44,37.55,37.42,37.47,5300.0,24.0933,24.1641,24.0804,24.1126,5300.0
2005-08-05 14:00:00,37.6,37.62,37.55,37.62,1400.0,24.1963,24.2091,24.1641,24.2091,1400.0
2005-08-05 14:05:00,37.61,37.62,37.61,37.62,2100.0,24.2027,24.2091,24.2027,24.2091,2100.0
2005-08-05 14:10:00,37.62,37.7,37.62,37.63,3100.0,24.2091,24.2606,24.2091,24.2156,3100.0
2005-08-05 14:15:00,37.7,37.7,37.61,37.7,900.0,24.2606,24.2606,24.2027,24.2606,900.0
2005-08-05 14:20:00,37.63,37.69,37.63,37.64,500.0,24.2156,24.2542,24.2156,24.222,500.0
2005-08-05 14:25:00,37.7,37.7,37.63,37.64,1300.0,24.2606,24.2606,24.2156,24.222,1300.0
2005-08-05 14:30:00,37.63,37.64,37.63,37.64,400.0,24.2156,24.222,24.2156,24.222,400.0
2005-08-05 14:35:00,37.64,37.67,37.64,37.67,5700.0,24.222,24.2413,24.222,24.2413,5700.0
2005-08-05 14:40:00,37.67,37.67,37.62,37.66,1300.0,24.2413,24.2413,24.2091,24.2349,1300.0
2005-08-05 14:45:00,37.67,37.72,37.67,37.72,6500.0,24.2413,24.2735,24.2413,24.2735,6500.0
2005-08-05 14:50:00,37.72,37.75,37.72,37.75,7000.0,24.2735,24.2928,24.2735,24.2928,7000.0
2005-08-05 14:55:00,37.76,37.78,37.76,37.78,2900.0,24.2992,24.3121,24.2992,24.3121,2900.0
2005-08-05 15:00:00,37.72,37.72,37.6,37.65,5800.0,24.2735,24.2735,24.1963,24.2284,5800.0
2005-08-05 15:05:00,37.64,37.64,37.64,37.64,300.0,24.222,24.222,24.222,24.222,300.0
2005-08-05 15:10:00,37.64,37.64,37.64,37.64,700.0,24.222,24.222,24.222,24.222,700.0
2005-08-05 15:15:00,37.6,37.65,37.6,37.65,2000.0,24.1963,24.2284,24.1963,24.2284,2000.0
2005-08-05 15:20:00,37.63,37.73,37.59,37.73,9100.0,24.2156,24.2799,24.1898,24.2799,9100.0
2005-08-05 15:25:00,37.74,37.74,37.73,37.74,600.0,24.2864,24.2864,24.2799,24.2864,600.0
2005-08-05 15:30:00,37.74,37.74,37.7,37.7,1700.0,24.2864,24.2864,24.2606,24.2606,1700.0
2005-08-05 15:35:00,37.74,37.89,37.74,37.89,9500.0,24.2864,24.3829,24.2864,24.3829,9500.0
2005-08-05 15:40:00,37.84,37.88,37.82,37.88,6100.0,24.3507,24.3765,24.3378,24.3765,6100.0
2005-08-05 15:45:00,37.88,37.91,37.88,37.91,800.0,24.3765,24.3958,24.3765,24.3958,800.0
2005-08-05 15:50:00,37.91,37.91,37.86,37.86,4000.0,24.3958,24.3958,24.3636,24.3636,4000.0
2005-08-05 15:55:00,37.86,37.94,37.86,37.94,12200.0,24.3636,24.4151,24.3636,24.4151,12200.0
2005-08-08 09:30:00,37.94,38.0,37.82,37.87,6300.0,24.4151,24.4537,24.3378,24.37,6300.0
2005-08-08 09:35:00,37.84,38.08,37.84,38.08,6500.0,24.3507,24.5052,24.3507,24.5052,6500.0
2005-08-08 09:40:00,38.08,38.08,37.87,37.98,10700.0,24.5052,24.5052,24.37,24.4408,10700.0
2005-08-08 09:45:00,37.88,38.03,37.88,38.0,6500.0,24.3765,24.473,24.3765,24.4537,6500.0
2005-08-08 09:50:00,38.0,38.06,37.95,37.99,3600.0,24.4537,24.4923,24.4215,24.4472,3600.0
2005-08-08 09:55:00,37.95,37.95,37.8,37.81,6500.0,24.4215,24.4215,24.325,24.3314,6500.0
2005-08-08 10:00:00,37.92,37.98,37.83,37.91,5600.0,24.4022,24.4408,24.3443,24.3958,5600.0
2005-08-08 10:05:00,37.91,37.91,37.83,37.83,1700.0,24.3958,24.3958,24.3443,24.3443,1700.0
2005-08-08 10:10:00,37.88,37.91,37.84,37.86,3600.0,24.3765,24.3958,24.3507,24.3636,3600.0
2005-08-08 10:15:00,37.89,37.89,37.82,37.86,1700.0,24.3829,24.3829,24.3378,24.3636,1700.0
2005-08-08 10:20:00,37.82,37.85,37.82,37.82,3700.0,24.3378,24.3572,24.3378,24.3378,3700.0
2005-08-08 10:25:00,37.82,38.0,37.82,37.93,9300.0,24.3378,24.4537,24.3378,24.4086,9300.0
2005-08-08 10:30:00,38.0,38.0,37.84,37.86,4800.0,24.4537,24.4537,24.3507,24.3636,4800.0
2005-08-08 10:35:00,37.85,37.87,37.83,37.83,3100.0,24.3572,24.37,24.3443,24.3443,3100.0
2005-08-08 10:40:00,37.87,37.98,37.82,37.83,13000.0,24.37,24.4408,24.3378,24.3443,13000.0
2005-08-08 10:45:00,37.82,37.89,37.82,37.83,12100.0,24.3378,24.3829,24.3378,24.3443,12100.0
2005-08-08 10:50:00,37.84,37.84,37.83,37.83,3800.0,24.3507,24.3507,24.3443,24.3443,3800.0
2005-08-08 10:55:00,37.83,37.83,37.82,37.82,5600.0,24.3443,24.3443,24.3378,24.3378,5600.0
2005-08-08 11:00:00,37.82,37.83,37.82,37.83,7600.0,24.3378,24.3443,24.3378,24.3443,7600.0
2005-08-08 11:05:00,37.82,37.95,37.82,37.95,6000.0,24.3378,24.4215,24.3378,24.4215,6000.0
2005-08-08 11:10:00,37.95,37.95,37.88,37.88,1200.0,24.4215,24.4215,24.3765,24.3765,1200.0
2005-08-08 11:15:00,37.88,37.89,37.87,37.87,1500.0,24.3765,24.3829,24.37,24.37,1500.0
2005-08-08 11:20:00,37.87,37.91,37.87,37.91,2000.0,24.37,24.3958,24.37,24.3958,2000.0
2005-08-08 11:25:00,37.91,37.91,37.9,37.91,1200.0,24.3958,24.3958,24.3893,24.3958,1200.0
2005-08-08 11:30:00,37.9,37.91,37.83,37.83,4900.0,24.3893,24.3958,24.3443,24.3443,4900.0
2005-08-08 11:35:00,37.85,37.85,37.8,37.8,4500.0,24.3572,24.3572,24.325,24.325,4500.0
2005-08-08 11:40:00,37.79,37.79,37.75,37.75,2600.0,24.3185,24.3185,24.2928,24.2928,2600.0
2005-08-08 11:45:00,37.78,37.79,37.75,37.79,4200.0,24.3121,24.3185,24.2928,24.3185,4200.0
2005-08-08 11:50:00,37.78,37.79,37.68,37.68,5100.0,24.3121,24.3185,24.2478,24.2478,5100.0
2005-08-08 11:55:00,37.68,37.69,37.67,37.69,2500.0,24.2478,24.2542,24.2413,24.2542,2500.0
2005-08-08 12:00:00,37.69,37.69,37.68,37.68,3100.0,24.2542,24.2542,24.2478,24.2478,3100.0
2005-08-08 12:05:00,37.69,37.69,37.68,37.68,1600.0,24.2542,24.2542,24.2478,24.2478,1600.0
2005-08-08 12:10:00,37.68,37.68,37.61,37.64,1600.0,24.2478,24.2478,24.2027,24.222,1600.0
2005-08-08 12:15:00,37.64,37.65,37.6,37.6,4700.0,24.222,24.2284,24.1963,24.1963,4700.0
2005-08-08 12:20:00,37.59,37.62,37.55,37.62,1900.0,24.1898,24.2091,24.1641,24.2091,1900.0
2005-08-08 12:25:00,37.57,37.6,37.57,37.57,1600.0,24.177,24.1963,24.177,24.177,1600.0
2005-08-08 12:30:00,37.51,37.65,37.51,37.65,2900.0,24.1384,24.2284,24.1384,24.2284,2900.0
2005-08-08 12:35:00,37.58,37.58,37.52,37.52,600.0,24.1834,24.1834,24.1448,24.1448,600.0
2005-08-08 12:40:00,37.54,37.54,37.5,37.53,5000.0,24.1577,24.1577,24.1319,24.1512,5000.0
2005-08-08 12:45:00,37.53,37.54,37.5,37.54,3200.0,24.1512,24.1577,24.1319,24.1577,3200.0
2005-08-08 12:50:00,37.54,37.54,37.5,37.5,800.0,24.1577,24.1577,24.1319,24.1319,800.0
2005-08-08 12:55:00,37.51,37.52,37.5,37.51,1300.0,24.1384,24.1448,24.1319,24.1384,1300.0
2005-08-08 13:00:00,37.5,37.55,37.5,37.52,3700.0,24.1319,24.1641,24.1319,24.1448,3700.0
2005-08-08 13:05:00,37.52,37.52,37.52,37.52,0.0,24.1448,24.1448,24.1448,24.1448,0.0
2005-08-08 13:10:00,37.5,37.6,37.5,37.6,1600.0,24.1319,24.1963,24.1319,24.1963,1600.0
2005-08-08 13:15:00,37.52,37.6,37.52,37.6,300.0,24.1448,24.1963,24.1448,24.1963,300.0
2005-08-08 13:20:00,37.55,37.58,37.53,37.53,3500.0,24.1641,24.1834,24.1512,24.1512,3500.0
2005-08-08 13:25:00,37.57,37.57,37.53,37.53,1300.0,24.177,24.177,24.1512,24.1512,1300.0
2005-08-08 13:30:00,37.54,37.55,37.54,37.54,1400.0,24.1577,24.1641,24.1577,24.1577,1400.0
2005-08-08 13:35:00,37.54,37.55,37.52,37.53,5900.0,24.1577,24.1641,24.1448,24.1512,5900.0
2005-08-08 13:40:00,37.52,37.54,37.52,37.53,1000.0,24.1448,24.1577,24.1448,24.1512,1000.0
2005-08-08 13:45:00,37.53,37.54,37.51,37.51,4100.0,24.1512,24.1577,24.1384,24.1384,4100.0
2005-08-08 13:50:00,37.51,37.51,37.5,37.5,4900.0,24.1384,24.1384,24.1319,24.1319,4900.0
2005-08-08 13:55:00,37.5,37.51,37.5,37.5,5800.0,24.1319,24.1384,24.1319,24.1319,5800.0
2005-08-08 14:00:00,37.5,37.51,37.5,37.51,4000.0,24.1319,24.1384,24.1319,24.1384,4000.0
2005-08-08 14:05:00,37.51,37.51,37.5,37.5,3000.0,24.1384,24.1384,24.1319,24.1319,3000.0
2005-08-08 14:10:00,37.5,37.51,37.5,37.51,3400.0,24.1319,24.1384,24.1319,24.1384,3400.0
2005-08-08 14:15:00,37.51,37.51,37.5,37.51,3300.0,24.1384,24.1384,24.1319,24.1384,3300.0
2005-08-08 14:20:00,37.51,37.51,37.5,37.51,2500.0,24.1384,24.1384,24.1319,24.1384,2500.0
2005-08-08 14:25:00,37.5,37.51,37.49,37.49,13300.0,24.1319,24.1384,24.1255,24.1255,13300.0
2005-08-08 14:30:00,37.49,37.5,37.49,37.49,5300.0,24.1255,24.1319,24.1255,24.1255,5300.0
2005-08-08 14:35:00,37.48,37.48,37.45,37.45,2400.0,24.119,24.119,24.0997,24.0997,2400.0
2005-08-08 14:40:00,37.45,37.46,37.42,37.43,2800.0,24.0997,24.1062,24.0804,24.0869,2800.0
2005-08-08 14:45:00,37.43,37.44,37.41,37.42,2200.0,24.0869,24.0933,24.074,24.0804,2200.0
2005-08-08 14:50:00,37.41,37.42,37.4,37.4,5600.0,24.074,24.0804,24.0676,24.0676,5600.0
2005-08-08 14:55:00,37.41,37.41,37.28,37.3,5300.0,24.074,24.074,23.9903,24.0032,5300.0
2005-08-08 15:00:00,37.29,37.32,37.28,37.32,5300.0,23.9968,24.0161,23.9903,24.0161,5300.0
2005-08-08 15:05:00,37.32,37.34,37.31,37.31,8400.0,24.0161,24.029,24.0097,24.0097,8400.0
2005-08-08 15:10:00,37.31,37.5,37.31,37.47,8000.0,24.0097,24.1319,24.0097,24.1126,8000.0
2005-08-08 15:15:00,37.48,37.49,37.34,37.46,7900.0,24.119,24.1255,24.029,24.1062,7900.0
2005-08-08 15:20:00,37.47,37.49,37.42,37.47,4000.0,24.1126,24.1255,24.0804,24.1126,4000.0
2005-08-08 15:25:00,37.4,37.46,37.32,37.38,5400.0,24.0676,24.1062,24.0161,24.0547,5400.0
2005-08-08 15:30:00,37.33,37.38,37.32,37.32,3500.0,24.0225,24.0547,24.0161,24.0161,3500.0
2005-08-08 15:35:00,37.32,37.32,37.31,37.31,1600.0,24.0161,24.0161,24.0097,24.0097,1600.0
2005-08-08 15:40:00,37.26,37.39,37.25,37.25,15600.0,23.9775,24.0611,23.971,23.971,15600.0
2005-08-08 15:45:00,37.25,37.33,37.22,37.33,30100.0,23.971,24.0225,23.9517,24.0225,30100.0
2005-08-08 15:50:00,37.31,37.5,37.2,37.41,14800.0,24.0097,24.1319,23.9389,24.074,14800.0
2005-08-08 15:55:00,37.35,37.41,37.27,37.29,8100.0,24.0354,24.074,23.9839,23.9968,8100.0
2005-08-09 09:30:00,37.45,37.6,37.36,37.6,3400.0,24.0997,24.1963,24.0418,24.1963,3400.0
2005-08-09 09:35:00,37.6,37.69,37.56,37.6,4700.0,24.1963,24.2542,24.1705,24.1963,4700.0
2005-08-09 09:40:00,37.68,37.78,37.64,37.71,5300.0,24.2478,24.3121,24.222,24.2671,5300.0
2005-08-09 09:45:00,37.78,37.83,37.7,37.75,5300.0,24.3121,24.3443,24.2606,24.2928,5300.0
2005-08-09 09:50:00,37.82,37.92,37.8,37.9,8600.0,24.3378,24.4022,24.325,24.3893,8600.0
2005-08-09 09:55:00,37.9,37.95,37.85,37.9,6400.0,24.3893,24.4215,24.3572,24.3893,6400.0
2005-08-09 10:00:00,37.85,37.89,37.83,37.88,4600.0,24.3572,24.3829,24.3443,24.3765,4600.0
2005-08-09 10:05:00,37.87,37.89,37.76,37.85,3100.0,24.37,24.3829,24.2992,24.3572,3100.0
2005-08-09 10:10:00,37.84,37.89,37.8,37.88,3300.0,24.3507,24.3829,24.325,24.3765,3300.0
2005-08-09 10:15:00,37.87,37.89,37.84,37.84,2100.0,24.37,24.3829,24.3507,24.3507,2100.0
2005-08-09 10:20:00,37.86,37.9,37.78,37.9,3600.0,24.3636,24.3893,24.3121,24.3893,3600.0
2005-08-09 10:25:00,37.89,37.9,37.88,37.89,1800.0,24.3829,24.3893,24.3765,24.3829,1800.0
2005-08-09 10:30:00,37.88,37.88,37.8,37.82,3100.0,24.3765,24.3765,24.325,24.3378,3100.0
2005-08-09 10:35:00,37.8,37.82,37.72,37.72,2200.0,24.325,24.3378,24.2735,24.2735,2200.0
2005-08-09 10:40:00,37.81,37.81,37.81,37.81,100.0,24.3314,24.3314,24.3314,24.3314,100.0
2005-08-09 10:45:00,37.81,37.83,37.81,37.83,1600.0,24.3314,24.3443,24.3314,24.3443,1600.0
2005-08-09 10:50:00,37.84,37.84,37.81,37.83,2000.0,24.3507,24.3507,24.3314,24.3443,2000.0
2005-08-09 10:55:00,37.83,37.84,37.74,37.74,1600.0,24.3443,24.3507,24.2864,24.2864,1600.0
2005-08-09 11:00:00,37.76,37.87,37.75,37.86,3300.0,24.2992,24.37,24.2928,24.3636,3300.0
2005-08-09 11:05:00,37.84,37.9,37.84,37.9,4900.0,24.3507,24.3893,24.3507,24.3893,4900.0
2005-08-09 11:10:00,37.9,37.94,37.9,37.94,2000.0,24.3893,24.4151,24.3893,24.4151,2000.0
2005-08-09 11:15:00,37.94,37.95,37.89,37.94,2200.0,24.4151,24.4215,24.3829,24.4151,2200.0
2005-08-09 11:20:00,37.94,37.98,37.94,37.94,1000.0,24.4151,24.4408,24.4151,24.4151,1000.0
2005-08-09 11:25:00,37.85,37.97,37.85,37.97,1700.0,24.3572,24.4344,24.3572,24.4344,1700.0
2005-08-09 11:30:00,37.97,37.99,37.95,37.97,1600.0,24.4344,24.4472,24.4215,24.4344,1600.0
2005-08-09 11:35:00,37.94,37.95,37.82,37.95,3700.0,24.4151,24.4215,24.3378,24.4215,3700.0
2005-08-09 11:40:00,37.95,37.95,37.71,37.92,4500.0,24.4215,24.4215,24.2671,24.4022,4500.0
2005-08-09 11:45:00,37.85,37.85,37.82,37.83,400.0,24.3572,24.3572,24.3378,24.3443,400.0
2005-08-09 11:50:00,37.83,37.85,37.75,37.75,1700.0,24.3443,24.3572,24.2928,24.2928,1700.0
2005-08-09 11:55:00,37.83,37.84,37.83,37.84,200.0,24.3443,24.3507,24.3443,24.3507,200.0
2005-08-09 12:00:00,37.83,37.85,37.81,37.84,900.0,24.3443,24.3572,24.3314,24.3507,900.0
2005-08-09 12:05:00,37.85,37.85,37.75,37.84,3800.0,24.3572,24.3572,24.2928,24.3507,3800.0
2005-08-09 12:10:00,37.84,37.84,37.84,37.84,0.0,24.3507,24.3507,24.3507,24.3507,0.0
2005-08-09 12:15:00,37.84,37.86,37.84,37.86,1600.0,24.3507,24.3636,24.3507,24.3636,1600.0
2005-08-09 12:20:00,37.87,37.87,37.86,37.87,400.0,24.37,24.37,24.3636,24.37,400.0
2005-08-09 12:25:00,37.86,37.86,37.84,37.84,1200.0,24.3636,24.3636,24.3507,24.3507,1200.0
2005-08-09 12:30:00,37.85,37.85,37.83,37.83,1500.0,24.3572,24.3572,24.3443,24.3443,1500.0
2005-08-09 12:35:00,37.84,37.84,37.83,37.83,1100.0,24.3507,24.3507,24.3443,24.3443,1100.0
2005-08-09 12:40:00,37.84,37.84,37.84,37.84,1100.0,24.3507,24.3507,24.3507,24.3507,1100.0
2005-08-09 12:45:00,37.84,37.84,37.84,37.84,600.0,24.3507,24.3507,24.3507,24.3507,600.0
2005-08-09 12:50:00,37.85,37.85,37.85,37.85,400.0,24.3572,24.3572,24.3572,24.3572,400.0
2005-08-09 12:55:00,37.85,37.85,37.8,37.85,1500.0,24.3572,24.3572,24.325,24.3572,1500.0
2005-08-09 13:00:00,37.85,37.85,37.74,37.74,2300.0,24.3572,24.3572,24.2864,24.2864,2300.0
2005-08-09 13:05:00,37.72,37.82,37.71,37.75,5100.0,24.2735,24.3378,24.2671,24.2928,5100.0
2005-08-09 13:10:00,37.75,37.75,37.75,37.75,0.0,24.2928,24.2928,24.2928,24.2928,0.0
2005-08-09 13:15:00,37.8,37.8,37.79,37.8,700.0,24.325,24.325,24.3185,24.325,700.0
2005-08-09 13:20:00,37.8,37.82,37.8,37.82,2900.0,24.325,24.3378,24.325,24.3378,2900.0
2005-08-09 13:25:00,37.83,37.84,37.8,37.8,3300.0,24.3443,24.3507,24.325,24.325,3300.0
2005-08-09 13:30:00,37.8,37.8,37.8,37.8,1500.0,24.325,24.325,24.325,24.325,1500.0
2005-08-09 13:35:00,37.81,37.84,37.81,37.84,1100.0,24.3314,24.3507,24.3314,24.3507,1100.0
2005-08-09 13:40:00,37.82,37.82,37.71,37.82,1700.0,24.3378,24.3378,24.2671,24.3378,1700.0
2005-08-09 13:45:00,37.83,37.85,37.83,37.85,900.0,24.3443,24.3572,24.3443,24.3572,900.0
2005-08-09 13:50:00,37.85,37.85,37.85,37.85,300.0,24.3572,24.3572,24.3572,24.3572,300.0
2005-08-09 13:55:00,37.84,37.85,37.83,37.85,1300.0,24.3507,24.3572,24.3443,24.3572,1300.0
2005-08-09 14:00:00,37.85,37.85,37.83,37.84,1400.0,24.3572,24.3572,24.3443,24.3507,1400.0
2005-08-09 14:05:00,37.84,37.85,37.84,37.85,600.0,24.3507,24.3572,24.3507,24.3572,600.0
2005-08-09 14:10:00,37.85,37.88,37.76,37.81,3100.0,24.3572,24.3765,24.2992,24.3314,3100.0
2005-08-09 14:15:00,37.83,37.83,37.78,37.83,1400.0,24.3443,24.3443,24.3121,24.3443,1400.0
2005-08-09 14:20:00,37.83,37.84,37.77,37.83,2200.0,24.3443,24.3507,24.3057,24.3443,2200.0
2005-08-09 14:25:00,37.84,37.85,37.84,37.85,4100.0,24.3507,24.3572,24.3507,24.3572,4100.0
2005-08-09 14:30:00,37.85,37.89,37.85,37.86,2400.0,24.3572,24.3829,24.3572,24.3636,2400.0
2005-08-09 14:35:00,37.87,37.87,37.85,37.85,3500.0,24.37,24.37,24.3572,24.3572,3500.0
2005-08-09 14:40:00,37.75,37.84,37.73,37.84,5400.0,24.2928,24.3507,24.2799,24.3507,5400.0
2005-08-09 14:45:00,37.81,37.82,37.81,37.82,400.0,24.3314,24.3378,24.3314,24.3378,400.0
2005-08-09 14:50:00,37.82,37.82,37.82,37.82,1700.0,24.3378,24.3378,24.3378,24.3378,1700.0
2005-08-09 14:55:00,37.83,37.84,37.75,37.84,2900.0,24.3443,24.3507,24.2928,24.3507,2900.0
2005-08-09 15:00:00,37.84,37.84,37.83,37.84,900.0,24.3507,24.3507,24.3443,24.3507,900.0
2005-08-09 15:05:00,37.85,37.85,37.83,37.85,3300.0,24.3572,24.3572,24.3443,24.3572,3300.0
2005-08-09 15:10:00,37.85,37.85,37.83,37.85,4400.0,24.3572,24.3572,24.3443,24.3572,4400.0
2005-08-09 15:15:00,37.84,37.85,37.83,37.83,2100.0,24.3507,24.3572,24.3443,24.3443,2100.0
2005-08-09 15:20:00,37.83,37.83,37.76,37.83,1200.0,24.3443,24.3443,24.2992,24.3443,1200.0
2005-08-09 15:25:00,37.83,37.84,37.8,37.8,1800.0,24.3443,24.3507,24.325,24.325,1800.0
2005-08-09 15:30:00,37.81,37.84,37.81,37.83,1200.0,24.3314,24.3507,24.3314,24.3443,1200.0
2005-08-09 15:35:00,37.83,37.85,37.83,37.84,4600.0,24.3443,24.3572,24.3443,24.3507,4600.0
2005-08-09 15:40:00,37.85,37.85,37.83,37.83,4300.0,24.3572,24.3572,24.3443,24.3443,4300.0
2005-08-09 15:45:00,37.78,37.85,37.78,37.82,9900.0,24.3121,24.3572,24.3121,24.3378,9900.0
2005-08-09 15:50:00,37.78,37.84,37.78,37.81,3700.0,24.3121,24.3507,24.3121,24.3314,3700.0
2005-08-09 15:55:00,37.83,37.85,37.82,37.82,5400.0,24.3443,24.3572,24.3378,24.3378,5400.0
2005-08-10 09:30:00,37.97,37.98,37.81,37.85,5900.0,24.4344,24.4408,24.3314,24.3572,5900.0
2005-08-10 09:35:00,37.85,37.92,37.8,37.8,3200.0,24.3572,24.4022,24.325,24.325,3200.0
2005-08-10 09:40:00,37.85,37.85,37.79,37.85,5700.0,24.3572,24.3572,24.3185,24.3572,5700.0
2005-08-10 09:45:00,37.85,37.85,37.8,37.83,1100.0,24.3572,24.3572,24.325,24.3443,1100.0
2005-08-10 09:50:00,37.85,37.95,37.84,37.9,3900.0,24.3572,24.4215,24.3507,24.3893,3900.0
2005-08-10 09:55:00,37.86,37.95,37.84,37.95,4700.0,24.3636,24.4215,24.3507,24.4215,4700.0
2005-08-10 10:00:00,37.95,37.98,37.89,37.97,9000.0,24.4215,24.4408,24.3829,24.4344,9000.0
2005-08-10 10:05:00,37.98,37.98,37.95,37.96,3600.0,24.4408,24.4408,24.4215,24.4279,3600.0
2005-08-10 10:10:00,37.96,37.98,37.9,37.9,2500.0,24.4279,24.4408,24.3893,24.3893,2500.0
2005-08-10 10:15:00,37.93,37.93,37.91,37.91,2400.0,24.4086,24.4086,24.3958,24.3958,2400.0
2005-08-10 10:20:00,37.91,37.92,37.9,37.9,4200.0,24.3958,24.4022,24.3893,24.3893,4200.0
2005-08-10 10:25:00,37.9,37.92,37.86,37.86,3300.0,24.3893,24.4022,24.3636,24.3636,3300.0
2005-08-10 10:30:00,37.89,37.89,37.85,37.85,1300.0,24.3829,24.3829,24.3572,24.3572,1300.0
2005-08-10 10:35:00,37.85,37.86,37.83,37.84,5000.0,24.3572,24.3636,24.3443,24.3507,5000.0
2005-08-10 10:40:00,37.84,37.84,37.83,37.83,1500.0,24.3507,24.3507,24.3443,24.3443,1500.0
2005-08-10 10:45:00,37.83,37.84,37.82,37.82,3200.0,24.3443,24.3507,24.3378,24.3378,3200.0
2005-08-10 10:50:00,37.83,37.83,37.82,37.82,5500.0,24.3443,24.3443,24.3378,24.3378,5500.0
2005-08-10 10:55:00,37.82,37.83,37.77,37.79,2700.0,24.3378,24.3443,24.3057,24.3185,2700.0
2005-08-10 11:00:00,37.76,37.76,37.75,37.76,700.0,24.2992,24.2992,24.2928,24.2992,700.0
2005-08-10 11:05:00,37.78,37.8,37.76,37.79,2000.0,24.3121,24.325,24.2992,24.3185,2000.0
2005-08-10 11:10:00,37.76,37.78,37.76,37.77,3500.0,24.2992,24.3121,24.2992,24.3057,3500.0
2005-08-10 11:15:00,37.77,37.77,37.61,37.71,9600.0,24.3057,24.3057,24.2027,24.2671,9600.0
2005-08-10 11:20:00,37.71,37.75,37.6,37.65,16100.0,24.2671,24.2928,24.1963,24.2284,16100.0
2005-08-10 11:25:00,37.65,37.65,37.63,37.64,7300.0,24.2284,24.2284,24.2156,24.222,7300.0
2005-08-10 11:30:00,37.64,37.64,37.55,37.55,3000.0,24.222,24.222,24.1641,24.1641,3000.0
2005-08-10 11:35:00,37.56,37.56,37.51,37.54,3600.0,24.1705,24.1705,24.1384,24.1577,3600.0
2005-08-10 11:40:00,37.54,37.54,37.5,37.5,6900.0,24.1577,24.1577,24.1319,24.1319,6900.0
2005-08-10 11:45:00,37.48,37.55,37.46,37.5,7900.0,24.119,24.1641,24.1062,24.1319,7900.0
2005-08-10 11:50:00,37.51,37.55,37.5,37.52,2700.0,24.1384,24.1641,24.1319,24.1448,2700.0
2005-08-10 11:55:00,37.55,37.55,37.52,37.53,3100.0,24.1641,24.1641,24.1448,24.1512,3100.0
2005-08-10 12:00:00,37.53,37.53,37.52,37.52,4800.0,24.1512,24.1512,24.1448,24.1448,4800.0
2005-08-10 12:05:00,37.52,37.53,37.5,37.5,3800.0,24.1448,24.1512,24.1319,24.1319,3800.0
2005-08-10 12:10:00,37.5,37.51,37.49,37.51,3200.0,24.1319,24.1384,24.1255,24.1384,3200.0
2005-08-10 12:15:00,37.5,37.51,37.49,37.49,6200.0,24.1319,24.1384,24.1255,24.1255,6200.0
2005-08-10 12:20:00,37.48,37.59,37.4,37.5,14200.0,24.119,24.1898,24.0676,24.1319,14200.0
2005-08-10 12:25:00,37.5,37.54,37.4,37.45,4000.0,24.1319,24.1577,24.0676,24.0997,4000.0
2005-08-10 12:30:00,37.45,37.48,37.41,37.43,2500.0,24.0997,24.119,24.074,24.0869,2500.0
2005-08-10 12:35:00,37.43,37.43,37.41,37.42,5900.0,24.0869,24.0869,24.074,24.0804,5900.0
2005-08-10 12:40:00,37.41,37.47,37.41,37.42,9400.0,24.074,24.1126,24.074,24.0804,9400.0
2005-08-10 12:45:00,37.42,37.5,37.4,37.46,10200.0,24.0804,24.1319,24.0676,24.1062,10200.0
2005-08-10 12:50:00,37.45,37.49,37.4,37.42,6300.0,24.0997,24.1255,24.0676,24.0804,6300.0
2005-08-10 12:55:00,37.43,37.56,37.43,37.53,5200.0,24.0869,24.1705,24.0869,24.1512,5200.0
2005-08-10 13:00:00,37.54,37.54,37.5,37.51,1000.0,24.1577,24.1577,24.1319,24.1384,1000.0
2005-08-10 13:05:00,37.51,37.55,37.51,37.55,2100.0,24.1384,24.1641,24.1384,24.1641,2100.0
2005-08-10 13:10:00,37.5,37.52,37.5,37.52,1600.0,24.1319,24.1448,24.1319,24.1448,1600.0
2005-08-10 13:15:00,37.5,37.55,37.5,37.55,2800.0,24.1319,24.1641,24.1319,24.1641,2800.0
2005-08-10 13:20:00,37.55,37.55,37.53,37.54,700.0,24.1641,24.1641,24.1512,24.1577,700.0
2005-08-10 13:25:00,37.51,37.57,37.51,37.52,2600.0,24.1384,24.177,24.1384,24.1448,2600.0
2005-08-10 13:30:00,37.54,37.65,37.49,37.65,6000.0,24.1577,24.2284,24.1255,24.2284,6000.0
2005-08-10 13:35:00,37.62,37.64,37.5,37.63,6100.0,24.2091,24.222,24.1319,24.2156,6100.0
2005-08-10 13:40:00,37.63,37.67,37.63,37.67,11800.0,24.2156,24.2413,24.2156,24.2413,11800.0
2005-08-10 13:45:00,37.67,37.67,37.67,37.67,500.0,24.2413,24.2413,24.2413,24.2413,500.0
2005-08-10 13:50:00,37.67,37.67,37.66,37.67,3100.0,24.2413,24.2413,24.2349,24.2413,3100.0
2005-08-10 13:55:00,37.66,37.7,37.62,37.7,1900.0,24.2349,24.2606,24.2091,24.2606,1900.0
2005-08-10 14:00:00,37.71,37.72,37.68,37.68,10600.0,24.2671,24.2735,24.2478,24.2478,10600.0
2005-08-10 14:05:00,37.69,37.8,37.68,37.79,16500.0,24.2542,24.325,24.2478,24.3185,16500.0
2005-08-10 14:10:00,37.78,37.79,37.75,37.78,1000.0,24.3121,24.3185,24.2928,24.3121,1000.0
2005-08-10 14:15:00,37.78,37.78,37.66,37.66,2700.0,24.3121,24.3121,24.2349,24.2349,2700.0
2005-08-10 14:20:00,37.67,37.78,37.67,37.74,1500.0,24.2413,24.3121,24.2413,24.2864,1500.0
2005-08-10 14:25:00,37.75,37.78,37.74,37.78,2600.0,24.2928,24.3121,24.2864,24.3121,2600.0
2005-08-10 14:30:00,37.78,37.78,37.73,37.74,1100.0,24.3121,24.3121,24.2799,24.2864,1100.0
2005-08-10 14:35:00,37.74,37.78,37.69,37.73,2200.0,24.2864,24.3121,24.2542,24.2799,2200.0
2005-08-10 14:40:00,37.75,37.76,37.72,37.75,7200.0,24.2928,24.2992,24.2735,24.2928,7200.0
2005-08-10 14:45:00,37.77,37.78,37.76,37.78,1800.0,24.3057,24.3121,24.2992,24.3121,1800.0
2005-08-10 14:50:00,37.77,37.79,37.71,37.77,4800.0,24.3057,24.3185,24.2671,24.3057,4800.0
2005-08-10 14:55:00,37.78,37.79,37.78,37.78,3000.0,24.3121,24.3185,24.3121,24.3121,3000.0
2005-08-10 15:00:00,37.79,37.79,37.74,37.77,7300.0,24.3185,24.3185,24.2864,24.3057,7300.0
2005-08-10 15:05:00,37.77,37.77,37.6,37.73,6600.0,24.3057,24.3057,24.1963,24.2799,6600.0
2005-08-10 15:10:00,37.66,37.75,37.66,37.75,5100.0,24.2349,24.2928,24.2349,24.2928,5100.0
2005-08-10 15:15:00,37.75,37.77,37.68,37.76,12200.0,24.2928,24.3057,24.2478,24.2992,12200.0
2005-08-10 15:20:00,37.76,37.76,37.72,37.74,12900.0,24.2992,24.2992,24.2735,24.2864,12900.0
2005-08-10 15:25:00,37.74,37.79,37.73,37.78,4100.0,24.2864,24.3185,24.2799,24.3121,4100.0
2005-08-10 15:30:00,37.78,37.81,37.78,37.81,3400.0,24.3121,24.3314,24.3121,24.3314,3400.0
2005-08-10 15:35:00,37.81,37.83,37.81,37.83,4000.0,24.3314,24.3443,24.3314,24.3443,4000.0
2005-08-10 15:40:00,37.84,37.88,37.83,37.88,12500.0,24.3507,24.3765,24.3443,24.3765,12500.0
2005-08-10 15:45:00,37.85,37.89,37.85,37.86,16600.0,24.3572,24.3829,24.3572,24.3636,16600.0
2005-08-10 15:50:00,37.87,37.89,37.85,37.85,6000.0,24.37,24.3829,24.3572,24.3572,6000.0
2005-08-10 15:55:00,37.89,37.9,37.82,37.82,9000.0,24.3829,24.3893,24.3378,24.3378,9000.0
2005-08-11 09:30:00,37.89,37.89,37.77,37.77,2000.0,24.3829,24.3829,24.3057,24.3057,2000.0
2005-08-11 09:35:00,37.77,37.77,37.77,37.77,200.0,24.3057,24.3057,24.3057,24.3057,200.0
2005-08-11 09:40:00,37.75,37.75,37.71,37.75,2000.0,24.2928,24.2928,24.2671,24.2928,2000.0
2005-08-11 09:45:00,37.82,37.82,37.82,37.82,400.0,24.3378,24.3378,24.3378,24.3378,400.0
2005-08-11 09:50:00,37.7,37.7,37.6,37.7,2900.0,24.2606,24.2606,24.1963,24.2606,2900.0
2005-08-11 09:55:00,37.58,37.68,37.55,37.58,1900.0,24.1834,24.2478,24.1641,24.1834,1900.0
2005-08-11 10:00:00,37.59,37.66,37.52,37.66,3700.0,24.1898,24.2349,24.1448,24.2349,3700.0
2005-08-11 10:05:00,37.66,37.66,37.66,37.66,0.0,24.2349,24.2349,24.2349,24.2349,0.0
2005-08-11 10:10:00,37.69,37.7,37.62,37.62,600.0,24.2542,24.2606,24.2091,24.2091,600.0
2005-08-11 10:15:00,37.67,37.75,37.62,37.67,2900.0,24.2413,24.2928,24.2091,24.2413,2900.0
2005-08-11 10:20:00,37.67,37.67,37.67,37.67,200.0,24.2413,24.2413,24.2413,24.2413,200.0
2005-08-11 10:25:00,37.69,37.69,37.68,37.68,300.0,24.2542,24.2542,24.2478,24.2478,300.0
2005-08-11 10:30:00,37.75,37.83,37.69,37.75,2200.0,24.2928,24.3443,24.2542,24.2928,2200.0
2005-08-11 10:35:00,37.63,37.75,37.59,37.6,4700.0,24.2156,24.2928,24.1898,24.1963,4700.0
2005-08-11 10:40:00,37.6,37.74,37.6,37.69,2300.0,24.1963,24.2864,24.1963,24.2542,2300.0
2005-08-11 10:45:00,37.67,37.7,37.61,37.66,3000.0,24.2413,24.2606,24.2027,24.2349,3000.0
2005-08-11 10:50:00,37.61,37.7,37.61,37.7,1900.0,24.2027,24.2606,24.2027,24.2606,1900.0
2005-08-11 10:55:00,37.63,37.7,37.59,37.59,2300.0,24.2156,24.2606,24.1898,24.1898,2300.0
2005-08-11 11:00:00,37.68,37.75,37.62,37.75,800.0,24.2478,24.2928,24.2091,24.2928,800.0
2005-08-11 11:05:00,37.7,37.7,37.7,37.7,100.0,24.2606,24.2606,24.2606,24.2606,100.0
2005-08-11 11:10:00,37.7,37.7,37.63,37.63,200.0,24.2606,24.2606,24.2156,24.2156,200.0
2005-08-11 11:15:00,37.63,37.63,37.63,37.63,0.0,24.2156,24.2156,24.2156,24.2156,0.0
2005-08-11 11:20:00,37.75,37.8,37.71,37.78,1900.0,24.2928,24.325,24.2671,24.3121,1900.0
2005-08-11 11:25:00,37.76,37.8,37.75,37.75,1400.0,24.2992,24.325,24.2928,24.2928,1400.0
2005-08-11 11:30:00,37.75,37.8,37.75,37.8,1000.0,24.2928,24.325,24.2928,24.325,1000.0
2005-08-11 11:35:00,37.75,37.75,37.73,37.73,200.0,24.2928,24.2928,24.2799,24.2799,200.0
2005-08-11 11:40:00,37.73,37.75,37.6,37.69,2300.0,24.2799,24.2928,24.1963,24.2542,2300.0
2005-08-11 11:45:00,37.68,37.77,37.68,37.77,300.0,24.2478,24.3057,24.2478,24.3057,300.0
2005-08-11 11:50:00,37.68,37.68,37.68,37.68,1100.0,24.2478,24.2478,24.2478,24.2478,1100.0
2005-08-11 11:55:00,37.75,37.75,37.75,37.75,600.0,24.2928,24.2928,24.2928,24.2928,600.0
2005-08-11 12:00:00,37.7,37.7,37.55,37.56,2600.0,24.2606,24.2606,24.1641,24.1705,2600.0
2005-08-11 12:05:00,37.62,37.74,37.6,37.7,900.0,24.2091,24.2864,24.1963,24.2606,900.0
2005-08-11 12:10:00,37.63,37.63,37.62,37.62,500.0,24.2156,24.2156,24.2091,24.2091,500.0
2005-08-11 12:15:00,37.67,37.75,37.62,37.75,3000.0,24.2413,24.2928,24.2091,24.2928,3000.0
2005-08-11 12:20:00,37.75,37.75,37.57,37.75,13300.0,24.2928,24.2928,24.177,24.2928,13300.0
2005-08-11 12:25:00,37.73,37.75,37.6,37.75,6200.0,24.2799,24.2928,24.1963,24.2928,6200.0
2005-08-11 12:30:00,37.75,37.75,37.75,37.75,0.0,24.2928,24.2928,24.2928,24.2928,0.0
2005-08-11 12:35:00,37.61,37.61,37.61,37.61,700.0,24.2027,24.2027,24.2027,24.2027,700.0
2005-08-11 12:40:00,37.74,37.75,37.74,37.75,1900.0,24.2864,24.2928,24.2864,24.2928,1900.0
2005-08-11 12:45:00,37.75,37.75,37.75,37.75,0.0,24.2928,24.2928,24.2928,24.2928,0.0
2005-08-11 12:50:00,37.75,37.79,37.66,37.75,3800.0,24.2928,24.3185,24.2349,24.2928,3800.0
2005-08-11 12:55:00,37.73,37.75,37.7,37.7,1100.0,24.2799,24.2928,24.2606,24.2606,1100.0
2005-08-11 13:00:00,37.61,37.74,37.61,37.74,800.0,24.2027,24.2864,24.2027,24.2864,800.0
2005-08-11 13:05:00,37.74,37.74,37.74,37.74,0.0,24.2864,24.2864,24.2864,24.2864,0.0
2005-08-11 13:10:00,37.75,37.75,37.7,37.75,1300.0,24.2928,24.2928,24.2606,24.2928,1300.0
2005-08-11 13:15:00,37.75,37.75,37.75,37.75,0.0,24.2928,24.2928,24.2928,24.2928,0.0
2005-08-11 13:20:00,37.7,37.75,37.7,37.75,2700.0,24.2606,24.2928,24.2606,24.2928,2700.0
2005-08-11 13:25:00,37.74,37.75,37.62,37.75,2800.0,24.2864,24.2928,24.2091,24.2928,2800.0
2005-08-11 13:30:00,37.68,37.78,37.68,37.78,800.0,24.2478,24.3121,24.2478,24.3121,800.0
2005-08-11 13:35:00,37.78,37.78,37.78,37.78,0.0,24.3121,24.3121,24.3121,24.3121,0.0
2005-08-11 13:40:00,37.76,37.76,37.76,37.76,1400.0,24.2992,24.2992,24.2992,24.2992,1400.0
2005-08-11 13:45:00,37.76,37.76,37.76,37.76,0.0,24.2992,24.2992,24.2992,24.2992,0.0
2005-08-11 13:50:00,37.76,37.76,37.76,37.76,0.0,24.2992,24.2992,24.2992,24.2992,0.0
2005-08-11 13:55:00,37.75,37.75,37.61,37.75,14100.0,24.2928,24.2928,24.2027,24.2928,14100.0
2005-08-11 14:00:00,37.75,37.75,37.69,37.69,800.0,24.2928,24.2928,24.2542,24.2542,800.0
2005-08-11 14:05:00,37.69,37.69,37.69,37.69,0.0,24.2542,24.2542,24.2542,24.2542,0.0
2005-08-11 14:10:00,37.69,37.78,37.69,37.78,2200.0,24.2542,24.3121,24.2542,24.3121,2200.0
2005-08-11 14:15:00,37.69,37.7,37.69,37.7,300.0,24.2542,24.2606,24.2542,24.2606,300.0
2005-08-11 14:20:00,37.7,37.78,37.7,37.75,3100.0,24.2606,24.3121,24.2606,24.2928,3100.0
2005-08-11 14:25:00,37.75,37.76,37.75,37.76,700.0,24.2928,24.2992,24.2928,24.2992,700.0
2005-08-11 14:30:00,37.76,37.76,37.76,37.76,0.0,24.2992,24.2992,24.2992,24.2992,0.0
2005-08-11 14:35:00,37.76,37.76,37.73,37.73,700.0,24.2992,24.2992,24.2799,24.2799,700.0
2005-08-11 14:40:00,37.73,37.77,37.6,37.77,11700.0,24.2799,24.3057,24.1963,24.3057,11700.0
2005-08-11 14:45:00,37.76,37.77,37.58,37.76,10100.0,24.2992,24.3057,24.1834,24.2992,10100.0
2005-08-11 14:50:00,37.76,37.76,37.76,37.76,0.0,24.2992,24.2992,24.2992,24.2992,0.0
2005-08-11 14:55:00,37.76,37.76,37.76,37.76,300.0,24.2992,24.2992,24.2992,24.2992,300.0
2005-08-11 15:00:00,37.76,37.76,37.76,37.76,0.0,24.2992,24.2992,24.2992,24.2992,0.0
2005-08-11 15:05:00,37.74,37.75,37.7,37.75,900.0,24.2864,24.2928,24.2606,24.2928,900.0
2005-08-11 15:10:00,37.75,37.76,37.75,37.76,1100.0,24.2928,24.2992,24.2928,24.2992,1100.0
2005-08-11 15:15:00,37.79,37.87,37.78,37.81,7000.0,24.3185,24.37,24.3121,24.3314,7000.0
2005-08-11 15:20:00,37.81,37.84,37.7,37.82,3600.0,24.3314,24.3507,24.2606,24.3378,3600.0
2005-08-11 15:25:00,37.82,37.82,37.76,37.81,5600.0,24.3378,24.3378,24.2992,24.3314,5600.0
2005-08-11 15:30:00,37.78,37.81,37.65,37.81,4900.0,24.3121,24.3314,24.2284,24.3314,4900.0
2005-08-11 15:35:00,37.8,37.83,37.79,37.8,1500.0,24.325,24.3443,24.3185,24.325,1500.0
2005-08-11 15:40:00,37.83,37.85,37.83,37.85,6700.0,24.3443,24.3572,24.3443,24.3572,6700.0
2005-08-11 15:45:00,37.85,37.85,37.84,37.85,5300.0,24.3572,24.3572,24.3507,24.3572,5300.0
2005-08-11 15:50:00,37.85,37.85,37.74,37.83,4800.0,24.3572,24.3572,24.2864,24.3443,4800.0
2005-08-11 15:55:00,37.83,37.86,37.8,37.85,13200.0,24.3443,24.3636,24.325,24.3572,13200.0
2005-08-12 09:30:00,37.85,37.85,37.83,37.83,4700.0,24.3572,24.3572,24.3443,24.3443,4700.0
2005-08-12 09:35:00,37.83,37.83,37.83,37.83,100.0,24.3443,24.3443,24.3443,24.3443,100.0
2005-08-12 09:40:00,37.83,37.84,37.73,37.73,1500.0,24.3443,24.3507,24.2799,24.2799,1500.0
2005-08-12 09:45:00,37.75,37.8,37.72,37.75,7000.0,24.2928,24.325,24.2735,24.2928,7000.0
2005-08-12 09:50:00,37.75,37.8,37.75,37.8,2800.0,24.2928,24.325,24.2928,24.325,2800.0
2005-08-12 09:55:00,37.73,37.8,37.7,37.8,3900.0,24.2799,24.325,24.2606,24.325,3900.0
2005-08-12 10:00:00,37.7,37.8,37.7,37.71,2400.0,24.2606,24.325,24.2606,24.2671,2400.0
2005-08-12 10:05:00,37.76,37.79,37.76,37.79,2400.0,24.2992,24.3185,24.2992,24.3185,2400.0
2005-08-12 10:10:00,37.74,37.79,37.71,37.72,2700.0,24.2864,24.3185,24.2671,24.2735,2700.0
2005-08-12 10:15:00,37.71,37.72,37.6,37.72,7400.0,24.2671,24.2735,24.1963,24.2735,7400.0
2005-08-12 10:20:00,37.65,37.68,37.64,37.68,1100.0,24.2284,24.2478,24.222,24.2478,1100.0
2005-08-12 10:25:00,37.64,37.68,37.52,37.65,11000.0,24.222,24.2478,24.1448,24.2284,11000.0
2005-08-12 10:30:00,37.65,37.67,37.55,37.55,5400.0,24.2284,24.2413,24.1641,24.1641,5400.0
2005-08-12 10:35:00,37.56,37.65,37.56,37.59,6600.0,24.1705,24.2284,24.1705,24.1898,6600.0
2005-08-12 10:40:00,37.58,37.65,37.55,37.65,4800.0,24.1834,24.2284,24.1641,24.2284,4800.0
2005-08-12 10:45:00,37.59,37.62,37.54,37.62,4500.0,24.1898,24.2091,24.1577,24.2091,4500.0
2005-08-12 10:50:00,37.6,37.61,37.6,37.61,27800.0,24.1963,24.2027,24.1963,24.2027,27800.0
2005-08-12 10:55:00,37.61,37.66,37.61,37.66,2700.0,24.2027,24.2349,24.2027,24.2349,2700.0
2005-08-12 11:00:00,37.61,37.64,37.57,37.64,4500.0,24.2027,24.222,24.177,24.222,4500.0
2005-08-12 11:05:00,37.64,37.64,37.57,37.61,3600.0,24.222,24.222,24.177,24.2027,3600.0
2005-08-12 11:10:00,37.62,37.67,37.56,37.59,7800.0,24.2091,24.2413,24.1705,24.1898,7800.0
2005-08-12 11:15:00,37.59,37.69,37.59,37.62,1400.0,24.1898,24.2542,24.1898,24.2091,1400.0
2005-08-12 11:20:00,37.66,37.66,37.61,37.64,800.0,24.2349,24.2349,24.2027,24.222,800.0
2005-08-12 11:25:00,37.64,37.64,37.63,37.63,1100.0,24.222,24.222,24.2156,24.2156,1100.0
2005-08-12 11:30:00,37.63,37.63,37.63,37.63,100.0,24.2156,24.2156,24.2156,24.2156,100.0
2005-08-12 11:35:00,37.63,37.7,37.6,37.69,2300.0,24.2156,24.2606,24.1963,24.2542,2300.0
2005-08-12 11:40:00,37.69,37.69,37.64,37.66,18100.0,24.2542,24.2542,24.222,24.2349,18100.0
2005-08-12 11:45:00,37.65,37.7,37.62,37.7,4500.0,24.2284,24.2606,24.2091,24.2606,4500.0
2005-08-12 11:50:00,37.7,37.75,37.7,37.75,16100.0,24.2606,24.2928,24.2606,24.2928,16100.0
2005-08-12 11:55:00,37.71,37.77,37.71,37.77,2700.0,24.2671,24.3057,24.2671,24.3057,2700.0
2005-08-12 12:00:00,37.75,37.76,37.65,37.65,3600.0,24.2928,24.2992,24.2284,24.2284,3600.0
2005-08-12 12:05:00,37.7,37.7,37.7,37.7,1500.0,24.2606,24.2606,24.2606,24.2606,1500.0
2005-08-12 12:10:00,37.71,37.75,37.68,37.68,2300.0,24.2671,24.2928,24.2478,24.2478,2300.0
2005-08-12 12:15:00,37.71,37.75,37.71,37.75,4400.0,24.2671,24.2928,24.2671,24.2928,4400.0
2005-08-12 12:20:00,37.75,37.75,37.75,37.75,0.0,24.2928,24.2928,24.2928,24.2928,0.0
2005-08-12 12:25:00,37.73,37.75,37.58,37.58,3700.0,24.2799,24.2928,24.1834,24.1834,3700.0
2005-08-12 12:30:00,37.59,37.61,37.59,37.61,10600.0,24.1898,24.2027,24.1898,24.2027,10600.0
2005-08-12 12:35:00,37.61,37.66,37.6,37.66,18000.0,24.2027,24.2349,24.1963,24.2349,18000.0
2005-08-12 12:40:00,37.66,37.74,37.66,37.68,1600.0,24.2349,24.2864,24.2349,24.2478,1600.0
2005-08-12 12:45:00,37.68,37.68,37.65,37.65,2000.0,24.2478,24.2478,24.2284,24.2284,2000.0
2005-08-12 12:50:00,37.66,37.66,37.65,37.65,1500.0,24.2349,24.2349,24.2284,24.2284,1500.0
2005-08-12 12:55:00,37.66,37.66,37.64,37.66,13300.0,24.2349,24.2349,24.222,24.2349,13300.0
2005-08-12 13:00:00,37.65,37.66,37.65,37.66,8200.0,24.2284,24.2349,24.2284,24.2349,8200.0
2005-08-12 13:05:00,37.66,37.66,37.66,37.66,0.0,24.2349,24.2349,24.2349,24.2349,0.0
2005-08-12 13:10:00,37.66,37.66,37.64,37.64,5300.0,24.2349,24.2349,24.222,24.222,5300.0
2005-08-12 13:15:00,37.65,37.66,37.65,37.66,6200.0,24.2284,24.2349,24.2284,24.2349,6200.0
2005-08-12 13:20:00,37.64,37.66,37.64,37.65,7100.0,24.222,24.2349,24.222,24.2284,7100.0
2005-08-12 13:25:00,37.65,37.66,37.65,37.66,3600.0,24.2284,24.2349,24.2284,24.2349,3600.0
2005-08-12 13:30:00,37.65,37.65,37.64,37.64,600.0,24.2284,24.2284,24.222,24.222,600.0
2005-08-12 13:35:00,37.65,37.65,37.63,37.63,17200.0,24.2284,24.2284,24.2156,24.2156,17200.0
2005-08-12 13:40:00,37.65,37.65,37.6,37.61,13900.0,24.2284,24.2284,24.1963,24.2027,13900.0
2005-08-12 13:45:00,37.61,37.62,37.6,37.6,2400.0,24.2027,24.2091,24.1963,24.1963,2400.0
2005-08-12 13:50:00,37.6,37.61,37.6,37.61,5000.0,24.1963,24.2027,24.1963,24.2027,5000.0
2005-08-12 13:55:00,37.6,37.64,37.55,37.55,16900.0,24.1963,24.222,24.1641,24.1641,16900.0
2005-08-12 14:00:00,37.55,37.56,37.5,37.51,26700.0,24.1641,24.1705,24.1319,24.1384,26700.0
2005-08-12 14:05:00,37.5,37.51,37.5,37.5,800.0,24.1319,24.1384,24.1319,24.1319,800.0
2005-08-12 14:10:00,37.5,37.52,37.5,37.51,5400.0,24.1319,24.1448,24.1319,24.1384,5400.0
2005-08-12 14:15:00,37.51,37.52,37.51,37.52,1400.0,24.1384,24.1448,24.1384,24.1448,1400.0
2005-08-12 14:20:00,37.52,37.54,37.5,37.5,11900.0,24.1448,24.1577,24.1319,24.1319,11900.0
2005-08-12 14:25:00,37.55,37.62,37.53,37.62,18300.0,24.1641,24.2091,24.1512,24.2091,18300.0
2005-08-12 14:30:00,37.62,37.7,37.62,37.7,500.0,24.2091,24.2606,24.2091,24.2606,500.0
2005-08-12 14:35:00,37.66,37.66,37.65,37.65,1000.0,24.2349,24.2349,24.2284,24.2284,1000.0
2005-08-12 14:40:00,37.63,37.69,37.62,37.69,3300.0,24.2156,24.2542,24.2091,24.2542,3300.0
2005-08-12 14:45:00,37.69,37.69,37.6,37.69,500.0,24.2542,24.2542,24.1963,24.2542,500.0
2005-08-12 14:50:00,37.65,37.7,37.65,37.7,600.0,24.2284,24.2606,24.2284,24.2606,600.0
2005-08-12 14:55:00,37.7,37.81,37.7,37.81,1500.0,24.2606,24.3314,24.2606,24.3314,1500.0
2005-08-12 15:00:00,37.77,37.78,37.68,37.68,1000.0,24.3057,24.3121,24.2478,24.2478,1000.0
2005-08-12 15:05:00,37.72,37.72,37.7,37.7,900.0,24.2735,24.2735,24.2606,24.2606,900.0
2005-08-12 15:10:00,37.69,37.73,37.69,37.73,1600.0,24.2542,24.2799,24.2542,24.2799,1600.0
2005-08-12 15:15:00,37.73,37.73,37.7,37.7,2400.0,24.2799,24.2799,24.2606,24.2606,2400.0
2005-08-12 15:20:00,37.69,37.73,37.65,37.73,1900.0,24.2542,24.2799,24.2284,24.2799,1900.0
2005-08-12 15:25:00,37.73,37.77,37.73,37.75,1400.0,24.2799,24.3057,24.2799,24.2928,1400.0
2005-08-12 15:30:00,37.75,37.84,37.74,37.84,5800.0,24.2928,24.3507,24.2864,24.3507,5800.0
2005-08-12 15:35:00,37.78,37.78,37.7,37.78,1100.0,24.3121,24.3121,24.2606,24.3121,1100.0
2005-08-12 15:40:00,37.75,37.8,37.75,37.78,4300.0,24.2928,24.325,24.2928,24.3121,4300.0
2005-08-12 15:45:00,37.77,37.77,37.63,37.73,14400.0,24.3057,24.3057,24.2156,24.2799,14400.0
2005-08-12 15:50:00,37.74,37.74,37.62,37.72,3100.0,24.2864,24.2864,24.2091,24.2735,3100.0
2005-08-12 15:55:00,37.63,37.74,37.63,37.68,3900.0,24.2156,24.2864,24.2156,24.2478,3900.0
2005-08-15 09:30:00,37.7,37.74,37.69,37.69,3800.0,24.2606,24.2864,24.2542,24.2542,3800.0
2005-08-15 09:35:00,37.69,37.69,37.69,37.69,0.0,24.2542,24.2542,24.2542,24.2542,0.0
2005-08-15 09:40:00,37.7,37.7,37.66,37.7,1700.0,24.2606,24.2606,24.2349,24.2606,1700.0
2005-08-15 09:45:00,37.7,37.7,37.68,37.7,12600.0,24.2606,24.2606,24.2478,24.2606,12600.0
2005-08-15 09:50:00,37.7,37.75,37.7,37.75,3400.0,24.2606,24.2928,24.2606,24.2928,3400.0
2005-08-15 09:55:00,37.75,37.9,37.75,37.85,19800.0,24.2928,24.3893,24.2928,24.3572,19800.0
2005-08-15 10:00:00,37.87,37.94,37.84,37.84,5600.0,24.37,24.4151,24.3507,24.3507,5600.0
2005-08-15 10:05:00,37.81,37.81,37.81,37.81,200.0,24.3314,24.3314,24.3314,24.3314,200.0
2005-08-15 10:10:00,37.77,37.78,37.7,37.7,1600.0,24.3057,24.3121,24.2606,24.2606,1600.0
2005-08-15 10:15:00,37.7,37.74,37.7,37.74,3200.0,24.2606,24.2864,24.2606,24.2864,3200.0
2005-08-15 10:20:00,37.73,37.84,37.73,37.84,2500.0,24.2799,24.3507,24.2799,24.3507,2500.0
2005-08-15 10:25:00,37.8,37.82,37.8,37.82,1100.0,24.325,24.3378,24.325,24.3378,1100.0
2005-08-15 10:30:00,37.82,37.82,37.8,37.8,300.0,24.3378,24.3378,24.325,24.325,300.0
2005-08-15 10:35:00,37.8,37.83,37.8,37.83,2700.0,24.325,24.3443,24.325,24.3443,2700.0
2005-08-15 10:40:00,37.82,37.82,37.8,37.8,2100.0,24.3378,24.3378,24.325,24.325,2100.0
2005-08-15 10:45:00,37.82,37.82,37.81,37.81,500.0,24.3378,24.3378,24.3314,24.3314,500.0
2005-08-15 10:50:00,37.81,37.83,37.8,37.83,2200.0,24.3314,24.3443,24.325,24.3443,2200.0
2005-08-15 10:55:00,37.84,37.84,37.84,37.84,500.0,24.3507,24.3507,24.3507,24.3507,500.0
2005-08-15 11:00:00,37.84,37.85,37.83,37.84,800.0,24.3507,24.3572,24.3443,24.3507,800.0
2005-08-15 11:05:00,37.83,37.84,37.83,37.84,600.0,24.3443,24.3507,24.3443,24.3507,600.0
2005-08-15 11:10:00,37.84,37.84,37.84,37.84,6400.0,24.3507,24.3507,24.3507,24.3507,6400.0
2005-08-15 11:15:00,37.84,37.84,37.81,37.83,1200.0,24.3507,24.3507,24.3314,24.3443,1200.0
2005-08-15 11:20:00,37.83,37.83,37.81,37.81,200.0,24.3443,24.3443,24.3314,24.3314,200.0
2005-08-15 11:25:00,37.81,37.81,37.81,37.81,0.0,24.3314,24.3314,24.3314,24.3314,0.0
2005-08-15 11:30:00,37.81,37.82,37.81,37.82,300.0,24.3314,24.3378,24.3314,24.3378,300.0
2005-08-15 11:35:00,37.82,37.82,37.81,37.82,700.0,24.3378,24.3378,24.3314,24.3378,700.0
2005-08-15 11:40:00,37.82,37.82,37.82,37.82,700.0,24.3378,24.3378,24.3378,24.3378,700.0
2005-08-15 11:45:00,37.81,37.81,37.76,37.79,2000.0,24.3314,24.3314,24.2992,24.3185,2000.0
2005-08-15 11:50:00,37.79,37.8,37.79,37.8,200.0,24.3185,24.325,24.3185,24.325,200.0
2005-08-15 11:55:00,37.8,37.8,37.8,37.8,500.0,24.325,24.325,24.325,24.325,500.0
2005-08-15 12:00:00,37.8,37.8,37.8,37.8,900.0,24.325,24.325,24.325,24.325,900.0
2005-08-15 12:05:00,37.8,37.8,37.8,37.8,800.0,24.325,24.325,24.325,24.325,800.0
2005-08-15 12:10:00,37.79,37.79,37.77,37.77,1500.0,24.3185,24.3185,24.3057,24.3057,1500.0
2005-08-15 12:15:00,37.76,37.76,37.76,37.76,100.0,24.2992,24.2992,24.2992,24.2992,100.0
2005-08-15 12:20:00,37.76,37.77,37.76,37.77,2800.0,24.2992,24.3057,24.2992,24.3057,2800.0
2005-08-15 12:25:00,37.82,37.82,37.81,37.81,1500.0,24.3378,24.3378,24.3314,24.3314,1500.0
2005-08-15 12:30:00,37.81,37.82,37.81,37.81,1000.0,24.3314,24.3378,24.3314,24.3314,1000.0
2005-08-15 12:35:00,37.83,37.83,37.81,37.81,2400.0,24.3443,24.3443,24.3314,24.3314,2400.0
2005-08-15 12:40:00,37.82,37.83,37.8,37.82,11100.0,24.3378,24.3443,24.325,24.3378,11100.0
2005-08-15 12:45:00,37.82,37.83,37.75,37.83,3200.0,24.3378,24.3443,24.2928,24.3443,3200.0
2005-08-15 12:50:00,37.84,37.86,37.84,37.85,3000.0,24.3507,24.3636,24.3507,24.3572,3000.0
2005-08-15 12:55:00,37.88,37.94,37.88,37.94,3000.0,24.3765,24.4151,24.3765,24.4151,3000.0
2005-08-15 13:00:00,37.94,37.95,37.91,37.95,4500.0,24.4151,24.4215,24.3958,24.4215,4500.0
2005-08-15 13:05:00,37.95,37.95,37.93,37.93,1000.0,24.4215,24.4215,24.4086,24.4086,1000.0
2005-08-15 13:10:00,37.93,37.94,37.85,37.93,15400.0,24.4086,24.4151,24.3572,24.4086,15400.0
2005-08-15 13:15:00,37.93,37.93,37.87,37.9,2100.0,24.4086,24.4086,24.37,24.3893,2100.0
2005-08-15 13:20:00,37.89,37.91,37.89,37.89,3000.0,24.3829,24.3958,24.3829,24.3829,3000.0
2005-08-15 13:25:00,37.91,37.94,37.91,37.93,1100.0,24.3958,24.4151,24.3958,24.4086,1100.0
2005-08-15 13:30:00,37.93,37.93,37.92,37.93,1700.0,24.4086,24.4086,24.4022,24.4086,1700.0
2005-08-15 13:35:00,37.93,37.94,37.93,37.94,2000.0,24.4086,24.4151,24.4086,24.4151,2000.0
2005-08-15 13:40:00,37.94,37.94,37.94,37.94,1000.0,24.4151,24.4151,24.4151,24.4151,1000.0
2005-08-15 13:45:00,37.94,37.94,37.93,37.94,300.0,24.4151,24.4151,24.4086,24.4151,300.0
2005-08-15 13:50:00,37.95,37.95,37.94,37.94,3500.0,24.4215,24.4215,24.4151,24.4151,3500.0
2005-08-15 13:55:00,37.94,37.95,37.93,37.95,1900.0,24.4151,24.4215,24.4086,24.4215,1900.0
2005-08-15 14:00:00,37.94,37.94,37.93,37.93,1400.0,24.4151,24.4151,24.4086,24.4086,1400.0
2005-08-15 14:05:00,37.93,37.93,37.93,37.93,0.0,24.4086,24.4086,24.4086,24.4086,0.0
2005-08-15 14:10:00,37.94,37.95,37.94,37.95,400.0,24.4151,24.4215,24.4151,24.4215,400.0
2005-08-15 14:15:00,37.94,37.94,37.93,37.94,1400.0,24.4151,24.4151,24.4086,24.4151,1400.0
2005-08-15 14:20:00,37.94,37.95,37.9,37.9,7900.0,24.4151,24.4215,24.3893,24.3893,7900.0
2005-08-15 14:25:00,37.9,37.9,37.85,37.85,800.0,24.3893,24.3893,24.3572,24.3572,800.0
2005-08-15 14:30:00,37.85,37.87,37.81,37.82,18200.0,24.3572,24.37,24.3314,24.3378,18200.0
2005-08-15 14:35:00,37.83,37.85,37.82,37.82,10800.0,24.3443,24.3572,24.3378,24.3378,10800.0
2005-08-15 14:40:00,37.84,37.85,37.84,37.85,8700.0,24.3507,24.3572,24.3507,24.3572,8700.0
2005-08-15 14:45:00,37.84,37.92,37.84,37.92,1100.0,24.3507,24.4022,24.3507,24.4022,1100.0
2005-08-15 14:50:00,37.93,37.93,37.91,37.91,4500.0,24.4086,24.4086,24.3958,24.3958,4500.0
2005-08-15 14:55:00,37.92,37.92,37.85,37.85,11300.0,24.4022,24.4022,24.3572,24.3572,11300.0
2005-08-15 15:00:00,37.88,37.93,37.88,37.88,1300.0,24.3765,24.4086,24.3765,24.3765,1300.0
2005-08-15 15:05:00,37.88,37.88,37.85,37.85,900.0,24.3765,24.3765,24.3572,24.3572,900.0
2005-08-15 15:10:00,37.84,37.85,37.84,37.85,1600.0,24.3507,24.3572,24.3507,24.3572,1600.0
2005-08-15 15:15:00,37.9,37.9,37.9,37.9,1500.0,24.3893,24.3893,24.3893,24.3893,1500.0
2005-08-15 15:20:00,37.9,37.9,37.88,37.88,1900.0,24.3893,24.3893,24.3765,24.3765,1900.0
2005-08-15 15:25:00,37.89,37.9,37.86,37.87,4100.0,24.3829,24.3893,24.3636,24.37,4100.0
2005-08-15 15:30:00,37.86,37.86,37.85,37.85,1700.0,24.3636,24.3636,24.3572,24.3572,1700.0
2005-08-15 15:35:00,37.85,37.85,37.85,37.85,800.0,24.3572,24.3572,24.3572,24.3572,800.0
2005-08-15 15:40:00,37.87,37.9,37.85,37.89,3700.0,24.37,24.3893,24.3572,24.3829,3700.0
2005-08-15 15:45:00,37.89,37.9,37.83,37.89,26200.0,24.3829,24.3893,24.3443,24.3829,26200.0
2005-08-15 15:50:00,37.89,37.89,37.83,37.84,3100.0,24.3829,24.3829,24.3443,24.3507,3100.0
2005-08-15 15:55:00,37.88,37.91,37.85,37.91,9500.0,24.3765,24.3958,24.3572,24.3958,9500.0
2005-08-16 09:30:00,37.9,37.9,37.8,37.8,4400.0,24.3893,24.3893,24.325,24.325,4400.0
2005-08-16 09:35:00,37.87,37.87,37.87,37.87,2000.0,24.37,24.37,24.37,24.37,2000.0
2005-08-16 09:40:00,37.87,37.87,37.87,37.87,0.0,24.37,24.37,24.37,24.37,0.0
2005-08-16 09:45:00,37.8,37.8,37.7,37.7,1500.0,24.325,24.325,24.2606,24.2606,1500.0
2005-08-16 09:50:00,37.73,37.73,37.67,37.67,1300.0,24.2799,24.2799,24.2413,24.2413,1300.0
2005-08-16 09:55:00,37.7,37.7,37.66,37.67,1400.0,24.2606,24.2606,24.2349,24.2413,1400.0
2005-08-16 10:00:00,37.68,37.68,37.62,37.62,2200.0,24.2478,24.2478,24.2091,24.2091,2200.0
2005-08-16 10:05:00,37.62,37.65,37.62,37.65,1500.0,24.2091,24.2284,24.2091,24.2284,1500.0
2005-08-16 10:10:00,37.64,37.64,37.64,37.64,100.0,24.222,24.222,24.222,24.222,100.0
2005-08-16 10:15:00,37.62,37.62,37.51,37.59,2400.0,24.2091,24.2091,24.1384,24.1898,2400.0
2005-08-16 10:20:00,37.59,37.59,37.59,37.59,0.0,24.1898,24.1898,24.1898,24.1898,0.0
2005-08-16 10:25:00,37.55,37.64,37.55,37.64,700.0,24.1641,24.222,24.1641,24.222,700.0
2005-08-16 10:30:00,37.64,37.66,37.64,37.66,800.0,24.222,24.2349,24.222,24.2349,800.0
2005-08-16 10:35:00,37.65,37.71,37.65,37.67,4600.0,24.2284,24.2671,24.2284,24.2413,4600.0
2005-08-16 10:40:00,37.66,37.68,37.53,37.53,2200.0,24.2349,24.2478,24.1512,24.1512,2200.0
2005-08-16 10:45:00,37.55,37.6,37.5,37.5,20600.0,24.1641,24.1963,24.1319,24.1319,20600.0
2005-08-16 10:50:00,37.56,37.56,37.46,37.47,13800.0,24.1705,24.1705,24.1062,24.1126,13800.0
2005-08-16 10:55:00,37.46,37.46,37.41,37.41,6200.0,24.1062,24.1062,24.074,24.074,6200.0
2005-08-16 11:00:00,37.37,37.4,37.37,37.38,3000.0,24.0483,24.0676,24.0483,24.0547,3000.0
2005-08-16 11:05:00,37.38,37.42,37.38,37.42,4300.0,24.0547,24.0804,24.0547,24.0804,4300.0
2005-08-16 11:10:00,37.38,37.42,37.38,37.38,900.0,24.0547,24.0804,24.0547,24.0547,900.0
2005-08-16 11:15:00,37.39,37.39,37.39,37.39,1000.0,24.0611,24.0611,24.0611,24.0611,1000.0
2005-08-16 11:20:00,37.39,37.49,37.39,37.49,4000.0,24.0611,24.1255,24.0611,24.1255,4000.0
2005-08-16 11:25:00,37.49,37.49,37.49,37.49,0.0,24.1255,24.1255,24.1255,24.1255,0.0
2005-08-16 11:30:00,37.49,37.49,37.49,37.49,0.0,24.1255,24.1255,24.1255,24.1255,0.0
2005-08-16 11:35:00,37.43,37.49,37.43,37.49,1200.0,24.0869,24.1255,24.0869,24.1255,1200.0
2005-08-16 11:40:00,37.49,37.52,37.45,37.45,2400.0,24.1255,24.1448,24.0997,24.0997,2400.0
2005-08-16 11:45:00,37.49,37.52,37.45,37.52,1300.0,24.1255,24.1448,24.0997,24.1448,1300.0
2005-08-16 11:50:00,37.52,37.52,37.52,37.52,0.0,24.1448,24.1448,24.1448,24.1448,0.0
2005-08-16 11:55:00,37.45,37.46,37.45,37.46,200.0,24.0997,24.1062,24.0997,24.1062,200.0
2005-08-16 12:00:00,37.46,37.46,37.46,37.46,0.0,24.1062,24.1062,24.1062,24.1062,0.0
2005-08-16 12:05:00,37.46,37.46,37.45,37.45,1000.0,24.1062,24.1062,24.0997,24.0997,1000.0
2005-08-16 12:10:00,37.43,37.43,37.43,37.43,100.0,24.0869,24.0869,24.0869,24.0869,100.0
2005-08-16 12:15:00,37.43,37.43,37.43,37.43,200.0,24.0869,24.0869,24.0869,24.0869,200.0
2005-08-16 12:20:00,37.42,37.43,37.42,37.42,2300.0,24.0804,24.0869,24.0804,24.0804,2300.0
2005-08-16 12:25:00,37.43,37.55,37.42,37.45,15800.0,24.0869,24.1641,24.0804,24.0997,15800.0
2005-08-16 12:30:00,37.45,37.49,37.42,37.45,5400.0,24.0997,24.1255,24.0804,24.0997,5400.0
2005-08-16 12:35:00,37.48,37.59,37.44,37.59,6500.0,24.119,24.1898,24.0933,24.1898,6500.0
2005-08-16 12:40:00,37.54,37.71,37.54,37.63,6900.0,24.1577,24.2671,24.1577,24.2156,6900.0
2005-08-16 12:45:00,37.68,37.73,37.68,37.73,2600.0,24.2478,24.2799,24.2478,24.2799,2600.0
2005-08-16 12:50:00,37.7,37.7,37.7,37.7,900.0,24.2606,24.2606,24.2606,24.2606,900.0
2005-08-16 12:55:00,37.7,37.7,37.7,37.7,0.0,24.2606,24.2606,24.2606,24.2606,0.0
2005-08-16 13:00:00,37.69,37.69,37.61,37.61,1200.0,24.2542,24.2542,24.2027,24.2027,1200.0
2005-08-16 13:05:00,37.62,37.62,37.61,37.62,2000.0,24.2091,24.2091,24.2027,24.2091,2000.0
2005-08-16 13:10:00,37.62,37.62,37.62,37.62,1000.0,24.2091,24.2091,24.2091,24.2091,1000.0
2005-08-16 13:15:00,37.63,37.63,37.63,37.63,700.0,24.2156,24.2156,24.2156,24.2156,700.0
2005-08-16 13:20:00,37.62,37.63,37.6,37.6,2500.0,24.2091,24.2156,24.1963,24.1963,2500.0
2005-08-16 13:25:00,37.6,37.6,37.6,37.6,400.0,24.1963,24.1963,24.1963,24.1963,400.0
2005-08-16 13:30:00,37.61,37.61,37.51,37.52,3300.0,24.2027,24.2027,24.1384,24.1448,3300.0
2005-08-16 13:35:00,37.52,37.57,37.52,37.57,600.0,24.1448,24.177,24.1448,24.177,600.0
2005-08-16 13:40:00,37.57,37.57,37.57,37.57,0.0,24.177,24.177,24.177,24.177,0.0
2005-08-16 13:45:00,37.58,37.58,37.58,37.58,500.0,24.1834,24.1834,24.1834,24.1834,500.0
2005-08-16 13:50:00,37.57,37.57,37.5,37.56,9100.0,24.177,24.177,24.1319,24.1705,9100.0
2005-08-16 13:55:00,37.52,37.54,37.51,37.54,5400.0,24.1448,24.1577,24.1384,24.1577,5400.0
2005-08-16 14:00:00,37.52,37.52,37.5,37.5,1800.0,24.1448,24.1448,24.1319,24.1319,1800.0
2005-08-16 14:05:00,37.5,37.5,37.45,37.5,9100.0,24.1319,24.1319,24.0997,24.1319,9100.0
2005-08-16 14:10:00,37.49,37.49,37.46,37.46,2300.0,24.1255,24.1255,24.1062,24.1062,2300.0
2005-08-16 14:15:00,37.46,37.48,37.46,37.48,7900.0,24.1062,24.119,24.1062,24.119,7900.0
2005-08-16 14:20:00,37.47,37.59,37.47,37.59,3600.0,24.1126,24.1898,24.1126,24.1898,3600.0
2005-08-16 14:25:00,37.55,37.61,37.52,37.53,6300.0,24.1641,24.2027,24.1448,24.1512,6300.0
2005-08-16 14:30:00,37.53,37.53,37.5,37.5,1700.0,24.1512,24.1512,24.1319,24.1319,1700.0
2005-08-16 14:35:00,37.5,37.51,37.49,37.5,2600.0,24.1319,24.1384,24.1255,24.1319,2600.0
2005-08-16 14:40:00,37.48,37.49,37.45,37.49,1600.0,24.119,24.1255,24.0997,24.1255,1600.0
2005-08-16 14:45:00,37.5,37.58,37.5,37.55,2200.0,24.1319,24.1834,24.1319,24.1641,2200.0
2005-08-16 14:50:00,37.51,37.51,37.5,37.5,700.0,24.1384,24.1384,24.1319,24.1319,700.0
2005-08-16 14:55:00,37.5,37.51,37.5,37.5,3500.0,24.1319,24.1384,24.1319,24.1319,3500.0
2005-08-16 15:00:00,37.49,37.51,37.49,37.51,2000.0,24.1255,24.1384,24.1255,24.1384,2000.0
2005-08-16 15:05:00,37.5,37.51,37.5,37.51,800.0,24.1319,24.1384,24.1319,24.1384,800.0
2005-08-16 15:10:00,37.51,37.52,37.51,37.52,7500.0,24.1384,24.1448,24.1384,24.1448,7500.0
2005-08-16 15:15:00,37.46,37.48,37.45,37.46,1700.0,24.1062,24.119,24.0997,24.1062,1700.0
2005-08-16 15:20:00,37.45,37.46,37.45,37.45,3000.0,24.0997,24.1062,24.0997,24.0997,3000.0
2005-08-16 15:25:00,37.46,37.46,37.45,37.46,6000.0,24.1062,24.1062,24.0997,24.1062,6000.0
2005-08-16 15:30:00,37.46,37.47,37.42,37.42,15100.0,24.1062,24.1126,24.0804,24.0804,15100.0
2005-08-16 15:35:00,37.42,37.42,37.3,37.31,13800.0,24.0804,24.0804,24.0032,24.0097,13800.0
2005-08-16 15:40:00,37.31,37.31,37.14,37.23,16500.0,24.0097,24.0097,23.9003,23.9582,16500.0
2005-08-16 15:45:00,37.21,37.22,37.1,37.11,7000.0,23.9453,23.9517,23.8745,23.8809,7000.0
2005-08-16 15:50:00,37.11,37.11,37.1,37.11,19400.0,23.8809,23.8809,23.8745,23.8809,19400.0
2005-08-16 15:55:00,37.11,37.2,37.09,37.2,28300.0,23.8809,23.9389,23.8681,23.9389,28300.0
2005-08-17 09:30:00,36.9,36.95,36.7,36.93,40400.0,23.7458,23.778,23.6171,23.7651,40400.0
2005-08-17 09:35:00,36.86,36.86,36.76,36.82,5300.0,23.7201,23.7201,23.6557,23.6943,5300.0
2005-08-17 09:40:00,36.88,36.92,36.87,36.91,3800.0,23.7329,23.7587,23.7265,23.7522,3800.0
2005-08-17 09:45:00,36.9,36.94,36.87,36.93,3700.0,23.7458,23.7715,23.7265,23.7651,3700.0
2005-08-17 09:50:00,36.94,36.94,36.87,36.91,3800.0,23.7715,23.7715,23.7265,23.7522,3800.0
2005-08-17 09:55:00,36.92,36.96,36.92,36.94,2100.0,23.7587,23.7844,23.7587,23.7715,2100.0
2005-08-17 10:00:00,36.97,37.22,36.97,37.07,3400.0,23.7909,23.9517,23.7909,23.8552,3400.0
2005-08-17 10:05:00,37.07,37.09,37.03,37.03,4100.0,23.8552,23.8681,23.8295,23.8295,4100.0
2005-08-17 10:10:00,37.05,37.13,37.0,37.12,4600.0,23.8423,23.8938,23.8102,23.8874,4600.0
2005-08-17 10:15:00,37.14,37.14,37.12,37.12,1400.0,23.9003,23.9003,23.8874,23.8874,1400.0
2005-08-17 10:20:00,37.11,37.19,37.1,37.18,3300.0,23.8809,23.9324,23.8745,23.926,3300.0
2005-08-17 10:25:00,37.2,37.35,37.15,37.3,6600.0,23.9389,24.0354,23.9067,24.0032,6600.0
2005-08-17 10:30:00,37.34,37.34,37.26,37.26,25300.0,24.029,24.029,23.9775,23.9775,25300.0
2005-08-17 10:35:00,37.33,37.4,37.33,37.4,5300.0,24.0225,24.0676,24.0225,24.0676,5300.0
2005-08-17 10:40:00,37.3,37.3,37.18,37.25,2100.0,24.0032,24.0032,23.926,23.971,2100.0
2005-08-17 10:45:00,37.26,37.26,37.14,37.23,11400.0,23.9775,23.9775,23.9003,23.9582,11400.0
2005-08-17 10:50:00,37.26,37.3,37.23,37.23,6200.0,23.9775,24.0032,23.9582,23.9582,6200.0
2005-08-17 10:55:00,37.24,37.3,37.24,37.28,1000.0,23.9646,24.0032,23.9646,23.9903,1000.0
2005-08-17 11:00:00,37.27,37.43,37.27,37.34,13000.0,23.9839,24.0869,23.9839,24.029,13000.0
2005-08-17 11:05:00,37.37,37.37,37.25,37.29,700.0,24.0483,24.0483,23.971,23.9968,700.0
2005-08-17 11:10:00,37.27,37.31,37.27,37.3,2200.0,23.9839,24.0097,23.9839,24.0032,2200.0
2005-08-17 11:15:00,37.34,37.4,37.32,37.32,1800.0,24.029,24.0676,24.0161,24.0161,1800.0
2005-08-17 11:20:00,37.3,37.3,37.25,37.3,9200.0,24.0032,24.0032,23.971,24.0032,9200.0
2005-08-17 11:25:00,37.3,37.37,37.3,37.37,1300.0,24.0032,24.0483,24.0032,24.0483,1300.0
2005-08-17 11:30:00,37.4,37.42,37.34,37.34,1300.0,24.0676,24.0804,24.029,24.029,1300.0
2005-08-17 11:35:00,37.38,37.38,37.29,37.35,1600.0,24.0547,24.0547,23.9968,24.0354,1600.0
2005-08-17 11:40:00,37.36,37.39,37.3,37.35,5800.0,24.0418,24.0611,24.0032,24.0354,5800.0
2005-08-17 11:45:00,37.39,37.44,37.38,37.44,18500.0,24.0611,24.0933,24.0547,24.0933,18500.0
2005-08-17 11:50:00,37.45,37.5,37.42,37.42,6900.0,24.0997,24.1319,24.0804,24.0804,6900.0
2005-08-17 11:55:00,37.36,37.46,37.36,37.44,1200.0,24.0418,24.1062,24.0418,24.0933,1200.0
2005-08-17 12:00:00,37.47,37.55,37.47,37.49,1900.0,24.1126,24.1641,24.1126,24.1255,1900.0
2005-08-17 12:05:00,37.48,37.48,37.48,37.48,400.0,24.119,24.119,24.119,24.119,400.0
2005-08-17 12:10:00,37.5,37.85,37.5,37.77,10200.0,24.1319,24.3572,24.1319,24.3057,10200.0
2005-08-17 12:15:00,37.85,37.85,37.76,37.84,8200.0,24.3572,24.3572,24.2992,24.3507,8200.0
2005-08-17 12:20:00,37.84,37.9,37.8,37.8,1400.0,24.3507,24.3893,24.325,24.325,1400.0
2005-08-17 12:25:00,37.85,37.85,37.74,37.75,7700.0,24.3572,24.3572,24.2864,24.2928,7700.0
2005-08-17 12:30:00,37.75,37.75,37.72,37.72,800.0,24.2928,24.2928,24.2735,24.2735,800.0
2005-08-17 12:35:00,37.72,37.72,37.57,37.72,2900.0,24.2735,24.2735,24.177,24.2735,2900.0
2005-08-17 12:40:00,37.72,37.72,37.7,37.7,400.0,24.2735,24.2735,24.2606,24.2606,400.0
2005-08-17 12:45:00,37.71,37.75,37.7,37.73,1100.0,24.2671,24.2928,24.2606,24.2799,1100.0
2005-08-17 12:50:00,37.75,37.75,37.69,37.69,900.0,24.2928,24.2928,24.2542,24.2542,900.0
2005-08-17 12:55:00,37.68,37.75,37.68,37.74,1300.0,24.2478,24.2928,24.2478,24.2864,1300.0
2005-08-17 13:00:00,37.75,37.75,37.7,37.7,600.0,24.2928,24.2928,24.2606,24.2606,600.0
2005-08-17 13:05:00,37.72,37.72,37.7,37.7,700.0,24.2735,24.2735,24.2606,24.2606,700.0
2005-08-17 13:10:00,37.68,37.71,37.66,37.71,5800.0,24.2478,24.2671,24.2349,24.2671,5800.0
2005-08-17 13:15:00,37.72,37.72,37.65,37.71,1700.0,24.2735,24.2735,24.2284,24.2671,1700.0
2005-08-17 13:20:00,37.72,37.72,37.66,37.68,1900.0,24.2735,24.2735,24.2349,24.2478,1900.0
2005-08-17 13:25:00,37.68,37.81,37.68,37.74,15900.0,24.2478,24.3314,24.2478,24.2864,15900.0
2005-08-17 13:30:00,37.8,37.8,37.7,37.7,500.0,24.325,24.325,24.2606,24.2606,500.0
2005-08-17 13:35:00,37.76,37.79,37.69,37.69,2400.0,24.2992,24.3185,24.2542,24.2542,2400.0
2005-08-17 13:40:00,37.71,37.75,37.65,37.75,1900.0,24.2671,24.2928,24.2284,24.2928,1900.0
2005-08-17 13:45:00,37.67,37.75,37.67,37.75,600.0,24.2413,24.2928,24.2413,24.2928,600.0
2005-08-17 13:50:00,37.75,37.85,37.75,37.77,21100.0,24.2928,24.3572,24.2928,24.3057,21100.0
2005-08-17 13:55:00,37.8,37.82,37.76,37.81,2900.0,24.325,24.3378,24.2992,24.3314,2900.0
2005-08-17 14:00:00,37.82,37.85,37.76,37.84,67000.0,24.3378,24.3572,24.2992,24.3507,67000.0
2005-08-17 14:05:00,37.84,37.85,37.76,37.85,41100.0,24.3507,24.3572,24.2992,24.3572,41100.0
2005-08-17 14:10:00,37.85,37.85,37.78,37.79,43400.0,24.3572,24.3572,24.3121,24.3185,43400.0
2005-08-17 14:15:00,37.79,37.84,37.78,37.78,9300.0,24.3185,24.3507,24.3121,24.3121,9300.0
2005-08-17 14:20:00,37.8,37.81,37.79,37.8,41300.0,24.325,24.3314,24.3185,24.325,41300.0
2005-08-17 14:25:00,37.8,37.84,37.79,37.79,4300.0,24.325,24.3507,24.3185,24.3185,4300.0
2005-08-17 14:30:00,37.82,37.82,37.75,37.75,2500.0,24.3378,24.3378,24.2928,24.2928,2500.0
2005-08-17 14:35:00,37.75,37.75,37.7,37.7,2500.0,24.2928,24.2928,24.2606,24.2606,2500.0
2005-08-17 14:40:00,37.7,37.75,37.7,37.72,1400.0,24.2606,24.2928,24.2606,24.2735,1400.0
2005-08-17 14:45:00,37.72,37.75,37.72,37.74,76600.0,24.2735,24.2928,24.2735,24.2864,76600.0
2005-08-17 14:50:00,37.75,37.8,37.75,37.77,4300.0,24.2928,24.325,24.2928,24.3057,4300.0
2005-08-17 14:55:00,37.77,37.77,37.76,37.76,700.0,24.3057,24.3057,24.2992,24.2992,700.0
2005-08-17 15:00:00,37.76,37.76,37.72,37.75,115700.0,24.2992,24.2992,24.2735,24.2928,115700.0
2005-08-17 15:05:00,37.75,37.78,37.72,37.75,1700.0,24.2928,24.3121,24.2735,24.2928,1700.0
2005-08-17 15:10:00,37.75,37.75,37.7,37.7,5200.0,24.2928,24.2928,24.2606,24.2606,5200.0
2005-08-17 15:15:00,37.75,37.8,37.73,37.79,9100.0,24.2928,24.325,24.2799,24.3185,9100.0
2005-08-17 15:20:00,37.8,37.8,37.78,37.8,10500.0,24.325,24.325,24.3121,24.325,10500.0
2005-08-17 15:25:00,37.79,37.83,37.76,37.83,7600.0,24.3185,24.3443,24.2992,24.3443,7600.0
2005-08-17 15:30:00,37.8,37.81,37.78,37.81,4300.0,24.325,24.3314,24.3121,24.3314,4300.0
2005-08-17 15:35:00,37.8,37.84,37.8,37.82,11600.0,24.325,24.3507,24.325,24.3378,11600.0
2005-08-17 15:40:00,37.84,37.84,37.83,37.84,4600.0,24.3507,24.3507,24.3443,24.3507,4600.0
2005-08-17 15:45:00,37.82,37.84,37.79,37.81,39500.0,24.3378,24.3507,24.3185,24.3314,39500.0
2005-08-17 15:50:00,37.81,37.96,37.74,37.95,48500.0,24.3314,24.4279,24.2864,24.4215,48500.0
2005-08-17 15:55:00,37.95,38.0,37.84,37.89,62900.0,24.4215,24.4537,24.3507,24.3829,62900.0
2005-08-18 09:30:00,37.75,37.75,37.35,37.48,15200.0,24.2928,24.2928,24.0354,24.119,15200.0
2005-08-18 09:35:00,37.48,37.55,37.41,37.55,3700.0,24.119,24.1641,24.074,24.1641,3700.0
2005-08-18 09:40:00,37.51,37.53,37.35,37.53,2800.0,24.1384,24.1512,24.0354,24.1512,2800.0
2005-08-18 09:45:00,37.49,37.49,37.41,37.48,2800.0,24.1255,24.1255,24.074,24.119,2800.0
2005-08-18 09:50:00,37.41,37.43,37.41,37.41,700.0,24.074,24.0869,24.074,24.074,700.0
2005-08-18 09:55:00,37.41,37.57,37.41,37.5,7200.0,24.074,24.177,24.074,24.1319,7200.0
2005-08-18 10:00:00,37.5,37.51,37.5,37.51,1800.0,24.1319,24.1384,24.1319,24.1384,1800.0
2005-08-18 10:05:00,37.56,37.56,37.56,37.56,600.0,24.1705,24.1705,24.1705,24.1705,600.0
2005-08-18 10:10:00,37.5,37.5,37.5,37.5,600.0,24.1319,24.1319,24.1319,24.1319,600.0
2005-08-18 10:15:00,37.45,37.49,37.45,37.49,1300.0,24.0997,24.1255,24.0997,24.1255,1300.0
2005-08-18 10:20:00,37.5,37.56,37.5,37.54,1700.0,24.1319,24.1705,24.1319,24.1577,1700.0
2005-08-18 10:25:00,37.55,37.56,37.54,37.56,1100.0,24.1641,24.1705,24.1577,24.1705,1100.0
2005-08-18 10:30:00,37.59,37.68,37.56,37.56,4400.0,24.1898,24.2478,24.1705,24.1705,4400.0
2005-08-18 10:35:00,37.6,37.6,37.6,37.6,6100.0,24.1963,24.1963,24.1963,24.1963,6100.0
2005-08-18 10:40:00,37.6,37.6,37.56,37.59,4400.0,24.1963,24.1963,24.1705,24.1898,4400.0
2005-08-18 10:45:00,37.63,37.63,37.56,37.56,200.0,24.2156,24.2156,24.1705,24.1705,200.0
2005-08-18 10:50:00,37.59,37.65,37.59,37.59,7200.0,24.1898,24.2284,24.1898,24.1898,7200.0
2005-08-18 10:55:00,37.65,37.75,37.64,37.65,4300.0,24.2284,24.2928,24.222,24.2284,4300.0
2005-08-18 11:00:00,37.7,37.71,37.7,37.71,1300.0,24.2606,24.2671,24.2606,24.2671,1300.0
2005-08-18 11:05:00,37.68,37.69,37.68,37.69,2300.0,24.2478,24.2542,24.2478,24.2542,2300.0
2005-08-18 11:10:00,37.68,37.69,37.67,37.67,8400.0,24.2478,24.2542,24.2413,24.2413,8400.0
2005-08-18 11:15:00,37.68,37.68,37.66,37.66,700.0,24.2478,24.2478,24.2349,24.2349,700.0
2005-08-18 11:20:00,37.66,37.66,37.66,37.66,100.0,24.2349,24.2349,24.2349,24.2349,100.0
2005-08-18 11:25:00,37.59,37.66,37.59,37.64,500.0,24.1898,24.2349,24.1898,24.222,500.0
2005-08-18 11:30:00,37.61,37.61,37.61,37.61,500.0,24.2027,24.2027,24.2027,24.2027,500.0
2005-08-18 11:35:00,37.61,37.62,37.6,37.62,1500.0,24.2027,24.2091,24.1963,24.2091,1500.0
2005-08-18 11:40:00,37.61,37.61,37.56,37.59,5200.0,24.2027,24.2027,24.1705,24.1898,5200.0
2005-08-18 11:45:00,37.6,37.6,37.58,37.59,2700.0,24.1963,24.1963,24.1834,24.1898,2700.0
2005-08-18 11:50:00,37.51,37.56,37.49,37.5,800.0,24.1384,24.1705,24.1255,24.1319,800.0
2005-08-18 11:55:00,37.5,37.53,37.5,37.52,700.0,24.1319,24.1512,24.1319,24.1448,700.0
2005-08-18 12:00:00,37.52,37.7,37.52,37.64,4100.0,24.1448,24.2606,24.1448,24.222,4100.0
2005-08-18 12:05:00,37.65,37.71,37.6,37.7,7300.0,24.2284,24.2671,24.1963,24.2606,7300.0
2005-08-18 12:10:00,37.71,37.72,37.7,37.71,3000.0,24.2671,24.2735,24.2606,24.2671,3000.0
2005-08-18 12:15:00,37.71,37.71,37.71,37.71,200.0,24.2671,24.2671,24.2671,24.2671,200.0
2005-08-18 12:20:00,37.72,37.72,37.6,37.65,1900.0,24.2735,24.2735,24.1963,24.2284,1900.0
2005-08-18 12:25:00,37.65,37.7,37.62,37.65,2500.0,24.2284,24.2606,24.2091,24.2284,2500.0
2005-08-18 12:30:00,37.7,37.7,37.7,37.7,200.0,24.2606,24.2606,24.2606,24.2606,200.0
2005-08-18 12:35:00,37.64,37.65,37.63,37.63,600.0,24.222,24.2284,24.2156,24.2156,600.0
2005-08-18 12:40:00,37.64,37.64,37.54,37.63,2700.0,24.222,24.222,24.1577,24.2156,2700.0
2005-08-18 12:45:00,37.63,37.68,37.63,37.68,1600.0,24.2156,24.2478,24.2156,24.2478,1600.0
2005-08-18 12:50:00,37.61,37.7,37.54,37.69,3400.0,24.2027,24.2606,24.1577,24.2542,3400.0
2005-08-18 12:55:00,37.68,37.68,37.67,37.67,400.0,24.2478,24.2478,24.2413,24.2413,400.0
2005-08-18 13:00:00,37.68,37.68,37.62,37.64,900.0,24.2478,24.2478,24.2091,24.222,900.0
2005-08-18 13:05:00,37.59,37.62,37.55,37.61,800.0,24.1898,24.2091,24.1641,24.2027,800.0
2005-08-18 13:10:00,37.65,37.69,37.65,37.65,1800.0,24.2284,24.2542,24.2284,24.2284,1800.0
2005-08-18 13:15:00,37.65,37.66,37.65,37.66,2900.0,24.2284,24.2349,24.2284,24.2349,2900.0
2005-08-18 13:20:00,37.66,37.69,37.66,37.69,3000.0,24.2349,24.2542,24.2349,24.2542,3000.0
2005-08-18 13:25:00,37.69,37.69,37.66,37.68,400.0,24.2542,24.2542,24.2349,24.2478,400.0
2005-08-18 13:30:00,37.68,37.74,37.68,37.74,4500.0,24.2478,24.2864,24.2478,24.2864,4500.0
2005-08-18 13:35:00,37.7,37.71,37.69,37.69,1600.0,24.2606,24.2671,24.2542,24.2542,1600.0
2005-08-18 13:40:00,37.69,37.73,37.64,37.72,1400.0,24.2542,24.2799,24.222,24.2735,1400.0
2005-08-18 13:45:00,37.72,37.75,37.71,37.73,900.0,24.2735,24.2928,24.2671,24.2799,900.0
2005-08-18 13:50:00,37.74,37.74,37.74,37.74,400.0,24.2864,24.2864,24.2864,24.2864,400.0
2005-08-18 13:55:00,37.72,37.73,37.67,37.7,1900.0,24.2735,24.2799,24.2413,24.2606,1900.0
2005-08-18 14:00:00,37.7,37.7,37.65,37.66,1000.0,24.2606,24.2606,24.2284,24.2349,1000.0
2005-08-18 14:05:00,37.68,37.7,37.67,37.68,1200.0,24.2478,24.2606,24.2413,24.2478,1200.0
2005-08-18 14:10:00,37.68,37.68,37.68,37.68,500.0,24.2478,24.2478,24.2478,24.2478,500.0
2005-08-18 14:15:00,37.66,37.75,37.66,37.75,8300.0,24.2349,24.2928,24.2349,24.2928,8300.0
2005-08-18 14:20:00,37.75,37.75,37.72,37.73,1600.0,24.2928,24.2928,24.2735,24.2799,1600.0
2005-08-18 14:25:00,37.7,37.7,37.67,37.68,900.0,24.2606,24.2606,24.2413,24.2478,900.0
2005-08-18 14:30:00,37.66,37.66,37.6,37.65,1200.0,24.2349,24.2349,24.1963,24.2284,1200.0
2005-08-18 14:35:00,37.64,37.75,37.64,37.68,3000.0,24.222,24.2928,24.222,24.2478,3000.0
2005-08-18 14:40:00,37.71,37.71,37.66,37.71,5000.0,24.2671,24.2671,24.2349,24.2671,5000.0
2005-08-18 14:45:00,37.72,37.75,37.72,37.72,1300.0,24.2735,24.2928,24.2735,24.2735,1300.0
2005-08-18 14:50:00,37.68,37.69,37.55,37.6,3700.0,24.2478,24.2542,24.1641,24.1963,3700.0
2005-08-18 14:55:00,37.59,37.62,37.58,37.62,6300.0,24.1898,24.2091,24.1834,24.2091,6300.0
2005-08-18 15:00:00,37.62,37.72,37.59,37.63,2100.0,24.2091,24.2735,24.1898,24.2156,2100.0
2005-08-18 15:05:00,37.59,37.6,37.53,37.6,1500.0,24.1898,24.1963,24.1512,24.1963,1500.0
2005-08-18 15:10:00,37.54,37.67,37.54,37.66,4500.0,24.1577,24.2413,24.1577,24.2349,4500.0
2005-08-18 15:15:00,37.61,37.67,37.6,37.6,3500.0,24.2027,24.2413,24.1963,24.1963,3500.0
2005-08-18 15:20:00,37.6,37.6,37.53,37.57,1700.0,24.1963,24.1963,24.1512,24.177,1700.0
2005-08-18 15:25:00,37.57,37.59,37.57,37.59,1600.0,24.177,24.1898,24.177,24.1898,1600.0
2005-08-18 15:30:00,37.59,37.6,37.59,37.6,300.0,24.1898,24.1963,24.1898,24.1963,300.0
2005-08-18 15:35:00,37.59,37.7,37.59,37.69,5300.0,24.1898,24.2606,24.1898,24.2542,5300.0
2005-08-18 15:40:00,37.7,37.71,37.69,37.71,4300.0,24.2606,24.2671,24.2542,24.2671,4300.0
2005-08-18 15:45:00,37.71,37.73,37.7,37.71,3700.0,24.2671,24.2799,24.2606,24.2671,3700.0
2005-08-18 15:50:00,37.71,37.71,37.7,37.71,7500.0,24.2671,24.2671,24.2606,24.2671,7500.0
2005-08-18 15:55:00,37.71,37.75,37.65,37.65,12900.0,24.2671,24.2928,24.2284,24.2284,12900.0
2005-08-19 09:30:00,37.75,37.75,37.59,37.6,4600.0,24.2928,24.2928,24.1898,24.1963,4600.0
2005-08-19 09:35:00,37.6,37.71,37.6,37.71,9800.0,24.1963,24.2671,24.1963,24.2671,9800.0
2005-08-19 09:40:00,37.62,37.63,37.62,37.63,2600.0,24.2091,24.2156,24.2091,24.2156,2600.0
2005-08-19 09:45:00,37.63,37.7,37.62,37.62,4600.0,24.2156,24.2606,24.2091,24.2091,4600.0
2005-08-19 09:50:00,37.63,37.63,37.63,37.63,5900.0,24.2156,24.2156,24.2156,24.2156,5900.0
2005-08-19 09:55:00,37.73,37.75,37.73,37.75,22400.0,24.2799,24.2928,24.2799,24.2928,22400.0
2005-08-19 10:00:00,37.75,37.85,37.7,37.75,28700.0,24.2928,24.3572,24.2606,24.2928,28700.0
2005-08-19 10:05:00,37.75,37.78,37.75,37.75,2000.0,24.2928,24.3121,24.2928,24.2928,2000.0
2005-08-19 10:10:00,37.75,37.76,37.7,37.71,17000.0,24.2928,24.2992,24.2606,24.2671,17000.0
2005-08-19 10:15:00,37.73,37.73,37.65,37.66,17700.0,24.2799,24.2799,24.2284,24.2349,17700.0
2005-08-19 10:20:00,37.66,37.66,37.55,37.55,40300.0,24.2349,24.2349,24.1641,24.1641,40300.0
2005-08-19 10:25:00,37.55,37.71,37.53,37.6,11900.0,24.1641,24.2671,24.1512,24.1963,11900.0
2005-08-19 10:30:00,37.6,37.6,37.6,37.6,1800.0,24.1963,24.1963,24.1963,24.1963,1800.0
2005-08-19 10:35:00,37.6,37.62,37.58,37.58,3300.0,24.1963,24.2091,24.1834,24.1834,3300.0
2005-08-19 10:40:00,37.57,37.57,37.57,37.57,300.0,24.177,24.177,24.177,24.177,300.0
2005-08-19 10:45:00,37.56,37.6,37.55,37.58,11300.0,24.1705,24.1963,24.1641,24.1834,11300.0
2005-08-19 10:50:00,37.63,37.69,37.63,37.65,17800.0,24.2156,24.2542,24.2156,24.2284,17800.0
2005-08-19 10:55:00,37.68,37.7,37.63,37.66,2500.0,24.2478,24.2606,24.2156,24.2349,2500.0
2005-08-19 11:00:00,37.7,37.75,37.7,37.75,12400.0,24.2606,24.2928,24.2606,24.2928,12400.0
2005-08-19 11:05:00,37.75,37.76,37.62,37.68,11800.0,24.2928,24.2992,24.2091,24.2478,11800.0
2005-08-19 11:10:00,37.68,37.72,37.56,37.61,4000.0,24.2478,24.2735,24.1705,24.2027,4000.0
2005-08-19 11:15:00,37.59,37.6,37.59,37.6,400.0,24.1898,24.1963,24.1898,24.1963,400.0
2005-08-19 11:20:00,37.6,37.61,37.6,37.61,1800.0,24.1963,24.2027,24.1963,24.2027,1800.0
2005-08-19 11:25:00,37.61,37.61,37.61,37.61,0.0,24.2027,24.2027,24.2027,24.2027,0.0
2005-08-19 11:30:00,37.61,37.61,37.6,37.6,400.0,24.2027,24.2027,24.1963,24.1963,400.0
2005-08-19 11:35:00,37.6,37.6,37.56,37.6,800.0,24.1963,24.1963,24.1705,24.1963,800.0
2005-08-19 11:40:00,37.6,37.62,37.6,37.6,2100.0,24.1963,24.2091,24.1963,24.1963,2100.0
2005-08-19 11:45:00,37.65,37.65,37.65,37.65,200.0,24.2284,24.2284,24.2284,24.2284,200.0
2005-08-19 11:50:00,37.58,37.58,37.58,37.58,100.0,24.1834,24.1834,24.1834,24.1834,100.0
2005-08-19 11:55:00,37.6,37.61,37.6,37.61,5700.0,24.1963,24.2027,24.1963,24.2027,5700.0
2005-08-19 12:00:00,37.58,37.6,37.58,37.58,3300.0,24.1834,24.1963,24.1834,24.1834,3300.0
2005-08-19 12:05:00,37.6,37.6,37.51,37.51,5400.0,24.1963,24.1963,24.1384,24.1384,5400.0
2005-08-19 12:10:00,37.52,37.52,37.51,37.52,1900.0,24.1448,24.1448,24.1384,24.1448,1900.0
2005-08-19 12:15:00,37.53,37.55,37.5,37.5,54800.0,24.1512,24.1641,24.1319,24.1319,54800.0
2005-08-19 12:20:00,37.53,37.55,37.53,37.55,8700.0,24.1512,24.1641,24.1512,24.1641,8700.0
2005-08-19 12:25:00,37.55,37.55,37.55,37.55,0.0,24.1641,24.1641,24.1641,24.1641,0.0
2005-08-19 12:30:00,37.49,37.49,37.41,37.41,3600.0,24.1255,24.1255,24.074,24.074,3600.0
2005-08-19 12:35:00,37.42,37.46,37.42,37.46,2500.0,24.0804,24.1062,24.0804,24.1062,2500.0
2005-08-19 12:40:00,37.46,37.46,37.4,37.42,5400.0,24.1062,24.1062,24.0676,24.0804,5400.0
2005-08-19 12:45:00,37.42,37.42,37.42,37.42,0.0,24.0804,24.0804,24.0804,24.0804,0.0
2005-08-19 12:50:00,37.45,37.45,37.4,37.4,2000.0,24.0997,24.0997,24.0676,24.0676,2000.0
2005-08-19 12:55:00,37.4,37.4,37.4,37.4,0.0,24.0676,24.0676,24.0676,24.0676,0.0
2005-08-19 13:00:00,37.35,37.36,37.35,37.36,1000.0,24.0354,24.0418,24.0354,24.0418,1000.0
2005-08-19 13:05:00,37.34,37.34,37.34,37.34,300.0,24.029,24.029,24.029,24.029,300.0
2005-08-19 13:10:00,37.35,37.35,37.33,37.33,1900.0,24.0354,24.0354,24.0225,24.0225,1900.0
2005-08-19 13:15:00,37.33,37.33,37.21,37.22,3100.0,24.0225,24.0225,23.9453,23.9517,3100.0
2005-08-19 13:20:00,37.22,37.22,37.22,37.22,1600.0,23.9517,23.9517,23.9517,23.9517,1600.0
2005-08-19 13:25:00,37.22,37.22,37.2,37.2,1700.0,23.9517,23.9517,23.9389,23.9389,1700.0
2005-08-19 13:30:00,37.21,37.21,37.19,37.2,2400.0,23.9453,23.9453,23.9324,23.9389,2400.0
2005-08-19 13:35:00,37.17,37.17,37.15,37.16,1400.0,23.9196,23.9196,23.9067,23.9131,1400.0
2005-08-19 13:40:00,37.17,37.17,37.17,37.17,100.0,23.9196,23.9196,23.9196,23.9196,100.0
2005-08-19 13:45:00,37.17,37.17,37.16,37.16,1100.0,23.9196,23.9196,23.9131,23.9131,1100.0
2005-08-19 13:50:00,37.16,37.25,37.16,37.23,2900.0,23.9131,23.971,23.9131,23.9582,2900.0
2005-08-19 13:55:00,37.23,37.23,37.23,37.23,0.0,23.9582,23.9582,23.9582,23.9582,0.0
2005-08-19 14:00:00,37.24,37.28,37.02,37.12,11000.0,23.9646,23.9903,23.823,23.8874,11000.0
2005-08-19 14:05:00,37.08,37.12,37.08,37.11,3500.0,23.8616,23.8874,23.8616,23.8809,3500.0
2005-08-19 14:10:00,37.1,37.1,37.06,37.06,1700.0,23.8745,23.8745,23.8488,23.8488,1700.0
2005-08-19 14:15:00,37.05,37.06,37.01,37.01,12100.0,23.8423,23.8488,23.8166,23.8166,12100.0
2005-08-19 14:20:00,37.03,37.12,37.03,37.04,2400.0,23.8295,23.8874,23.8295,23.8359,2400.0
2005-08-19 14:25:00,37.06,37.1,37.05,37.1,5000.0,23.8488,23.8745,23.8423,23.8745,5000.0
2005-08-19 14:30:00,37.1,37.16,37.1,37.12,2400.0,23.8745,23.9131,23.8745,23.8874,2400.0
2005-08-19 14:35:00,37.15,37.15,37.1,37.11,4300.0,23.9067,23.9067,23.8745,23.8809,4300.0
2005-08-19 14:40:00,37.11,37.17,37.03,37.17,7500.0,23.8809,23.9196,23.8295,23.9196,7500.0
2005-08-19 14:45:00,37.07,37.07,37.03,37.05,2500.0,23.8552,23.8552,23.8295,23.8423,2500.0
2005-08-19 14:50:00,37.05,37.05,37.0,37.01,5200.0,23.8423,23.8423,23.8102,23.8166,5200.0
2005-08-19 14:55:00,37.01,37.01,37.0,37.01,2000.0,23.8166,23.8166,23.8102,23.8166,2000.0
2005-08-19 15:00:00,37.01,37.03,37.0,37.0,5000.0,23.8166,23.8295,23.8102,23.8102,5000.0
2005-08-19 15:05:00,37.0,37.01,37.0,37.01,1100.0,23.8102,23.8166,23.8102,23.8166,1100.0
2005-08-19 15:10:00,37.01,37.01,36.95,37.0,5500.0,23.8166,23.8166,23.778,23.8102,5500.0
2005-08-19 15:15:00,37.0,37.07,36.99,37.07,2000.0,23.8102,23.8552,23.8037,23.8552,2000.0
2005-08-19 15:20:00,37.07,37.07,36.98,36.98,1200.0,23.8552,23.8552,23.7973,23.7973,1200.0
2005-08-19 15:25:00,36.96,36.96,36.95,36.95,500.0,23.7844,23.7844,23.778,23.778,500.0
2005-08-19 15:30:00,36.91,36.92,36.7,36.75,8600.0,23.7522,23.7587,23.6171,23.6493,8600.0
2005-08-19 15:35:00,36.69,36.9,36.69,36.83,15500.0,23.6107,23.7458,23.6107,23.7008,15500.0
2005-08-19 15:40:00,36.82,36.84,36.77,36.84,8900.0,23.6943,23.7072,23.6622,23.7072,8900.0
2005-08-19 15:45:00,36.84,37.03,36.84,36.89,15100.0,23.7072,23.8295,23.7072,23.7394,15100.0
2005-08-19 15:50:00,36.89,36.92,36.89,36.92,8800.0,23.7394,23.7587,23.7394,23.7587,8800.0
2005-08-19 15:55:00,36.92,37.05,36.92,37.01,17500.0,23.7587,23.8423,23.7587,23.8166,17500.0
2005-08-22 09:30:00,37.0,37.01,36.82,37.01,10600.0,23.8102,23.8166,23.6943,23.8166,10600.0
2005-08-22 09:35:00,37.02,37.17,37.02,37.17,2800.0,23.823,23.9196,23.823,23.9196,2800.0
2005-08-22 09:40:00,37.15,37.23,37.12,37.23,4400.0,23.9067,23.9582,23.8874,23.9582,4400.0
2005-08-22 09:45:00,37.2,37.24,37.12,37.23,3000.0,23.9389,23.9646,23.8874,23.9582,3000.0
2005-08-22 09:50:00,37.12,37.2,37.08,37.2,3700.0,23.8874,23.9389,23.8616,23.9389,3700.0
2005-08-22 09:55:00,37.2,37.33,37.16,37.33,5500.0,23.9389,24.0225,23.9131,24.0225,5500.0
2005-08-22 10:00:00,37.2,37.42,37.16,37.37,5300.0,23.9389,24.0804,23.9131,24.0483,5300.0
2005-08-22 10:05:00,37.49,37.49,37.35,37.35,8800.0,24.1255,24.1255,24.0354,24.0354,8800.0
2005-08-22 10:10:00,37.33,37.33,37.15,37.2,5100.0,24.0225,24.0225,23.9067,23.9389,5100.0
2005-08-22 10:15:00,37.19,37.34,37.19,37.3,5900.0,23.9324,24.029,23.9324,24.0032,5900.0
2005-08-22 10:20:00,37.3,37.31,37.25,37.28,4400.0,24.0032,24.0097,23.971,23.9903,4400.0
2005-08-22 10:25:00,37.27,37.27,37.24,37.24,7000.0,23.9839,23.9839,23.9646,23.9646,7000.0
2005-08-22 10:30:00,37.05,37.2,37.02,37.08,10600.0,23.8423,23.9389,23.823,23.8616,10600.0
2005-08-22 10:35:00,37.12,37.2,37.12,37.16,3600.0,23.8874,23.9389,23.8874,23.9131,3600.0
2005-08-22 10:40:00,37.13,37.14,37.07,37.08,1800.0,23.8938,23.9003,23.8552,23.8616,1800.0
2005-08-22 10:45:00,37.02,37.02,36.89,36.9,4900.0,23.823,23.823,23.7394,23.7458,4900.0
2005-08-22 10:50:00,36.9,37.0,36.88,36.9,5700.0,23.7458,23.8102,23.7329,23.7458,5700.0
2005-08-22 10:55:00,36.99,37.0,36.87,37.0,11500.0,23.8037,23.8102,23.7265,23.8102,11500.0
2005-08-22 11:00:00,37.0,37.0,36.9,36.91,5100.0,23.8102,23.8102,23.7458,23.7522,5100.0
2005-08-22 11:05:00,36.91,37.02,36.91,36.98,22900.0,23.7522,23.823,23.7522,23.7973,22900.0
2005-08-22 11:10:00,37.01,37.02,36.99,37.01,4000.0,23.8166,23.823,23.8037,23.8166,4000.0
2005-08-22 11:15:00,36.98,37.04,36.96,36.96,9200.0,23.7973,23.8359,23.7844,23.7844,9200.0
2005-08-22 11:20:00,36.95,36.99,36.91,36.96,7900.0,23.778,23.8037,23.7522,23.7844,7900.0
2005-08-22 11:25:00,36.95,36.97,36.95,36.96,800.0,23.778,23.7909,23.778,23.7844,800.0
2005-08-22 11:30:00,36.95,36.99,36.9,36.94,5700.0,23.778,23.8037,23.7458,23.7715,5700.0
2005-08-22 11:35:00,36.94,36.95,36.9,36.94,10100.0,23.7715,23.778,23.7458,23.7715,10100.0
2005-08-22 11:40:00,36.94,36.97,36.94,36.95,3200.0,23.7715,23.7909,23.7715,23.778,3200.0
2005-08-22 11:45:00,36.94,36.94,36.87,36.88,11600.0,23.7715,23.7715,23.7265,23.7329,11600.0
2005-08-22 11:50:00,36.86,36.86,36.8,36.8,5300.0,23.7201,23.7201,23.6815,23.6815,5300.0
2005-08-22 11:55:00,36.8,36.8,36.74,36.74,2000.0,23.6815,23.6815,23.6428,23.6428,2000.0
2005-08-22 12:00:00,36.7,36.7,36.59,36.61,16200.0,23.6171,23.6171,23.5463,23.5592,16200.0
2005-08-22 12:05:00,36.6,36.67,36.52,36.6,7100.0,23.5528,23.5978,23.5013,23.5528,7100.0
2005-08-22 12:10:00,36.56,36.59,36.51,36.55,5700.0,23.527,23.5463,23.4948,23.5206,5700.0
2005-08-22 12:15:00,36.59,36.59,36.56,36.56,800.0,23.5463,23.5463,23.527,23.527,800.0
2005-08-22 12:20:00,36.51,36.51,36.5,36.51,5000.0,23.4948,23.4948,23.4884,23.4948,5000.0
2005-08-22 12:25:00,36.5,36.51,36.5,36.51,2300.0,23.4884,23.4948,23.4884,23.4948,2300.0
2005-08-22 12:30:00,36.5,36.52,36.5,36.52,2500.0,23.4884,23.5013,23.4884,23.5013,2500.0
2005-08-22 12:35:00,36.51,36.52,36.5,36.51,10800.0,23.4948,23.5013,23.4884,23.4948,10800.0
2005-08-22 12:40:00,36.51,36.51,36.45,36.5,5200.0,23.4948,23.4948,23.4562,23.4884,5200.0
2005-08-22 12:45:00,36.5,36.53,36.5,36.53,5000.0,23.4884,23.5077,23.4884,23.5077,5000.0
2005-08-22 12:50:00,36.59,36.6,36.53,36.54,4700.0,23.5463,23.5528,23.5077,23.5141,4700.0
2005-08-22 12:55:00,36.54,36.54,36.5,36.54,3000.0,23.5141,23.5141,23.4884,23.5141,3000.0
2005-08-22 13:00:00,36.51,36.53,36.49,36.53,3900.0,23.4948,23.5077,23.482,23.5077,3900.0
2005-08-22 13:05:00,36.52,36.52,36.49,36.5,5700.0,23.5013,23.5013,23.482,23.4884,5700.0
2005-08-22 13:10:00,36.5,36.5,36.49,36.49,1800.0,23.4884,23.4884,23.482,23.482,1800.0
2005-08-22 13:15:00,36.49,36.5,36.38,36.38,5500.0,23.482,23.4884,23.4112,23.4112,5500.0
2005-08-22 13:20:00,36.35,36.43,36.32,36.32,6000.0,23.3919,23.4434,23.3726,23.3726,6000.0
2005-08-22 13:25:00,36.3,36.35,36.3,36.35,1600.0,23.3597,23.3919,23.3597,23.3919,1600.0
2005-08-22 13:30:00,36.31,36.34,36.26,36.3,7700.0,23.3661,23.3854,23.334,23.3597,7700.0
2005-08-22 13:35:00,36.32,36.45,36.29,36.45,5000.0,23.3726,23.4562,23.3533,23.4562,5000.0
2005-08-22 13:40:00,36.38,36.4,36.37,36.4,3400.0,23.4112,23.424,23.4047,23.424,3400.0
2005-08-22 13:45:00,36.39,36.56,36.39,36.54,7800.0,23.4176,23.527,23.4176,23.5141,7800.0
2005-08-22 13:50:00,36.45,36.54,36.45,36.49,4900.0,23.4562,23.5141,23.4562,23.482,4900.0
2005-08-22 13:55:00,36.48,36.54,36.48,36.54,3600.0,23.4755,23.5141,23.4755,23.5141,3600.0
2005-08-22 14:00:00,36.53,36.53,36.53,36.53,3600.0,23.5077,23.5077,23.5077,23.5077,3600.0
2005-08-22 14:05:00,36.51,36.51,36.43,36.43,9600.0,23.4948,23.4948,23.4434,23.4434,9600.0
2005-08-22 14:10:00,36.44,36.51,36.44,36.45,4600.0,23.4498,23.4948,23.4498,23.4562,4600.0
2005-08-22 14:15:00,36.5,36.5,36.49,36.5,3400.0,23.4884,23.4884,23.482,23.4884,3400.0
2005-08-22 14:20:00,36.49,36.5,36.49,36.49,4100.0,23.482,23.4884,23.482,23.482,4100.0
2005-08-22 14:25:00,36.5,36.5,36.31,36.42,15300.0,23.4884,23.4884,23.3661,23.4369,15300.0
2005-08-22 14:30:00,36.43,36.43,36.35,36.36,2400.0,23.4434,23.4434,23.3919,23.3983,2400.0
2005-08-22 14:35:00,36.36,36.37,36.31,36.36,5400.0,23.3983,23.4047,23.3661,23.3983,5400.0
2005-08-22 14:40:00,36.34,36.36,36.32,36.32,2400.0,23.3854,23.3983,23.3726,23.3726,2400.0
2005-08-22 14:45:00,36.3,36.44,36.3,36.34,15900.0,23.3597,23.4498,23.3597,23.3854,15900.0
2005-08-22 14:50:00,36.35,36.44,36.35,36.37,2600.0,23.3919,23.4498,23.3919,23.4047,2600.0
2005-08-22 14:55:00,36.37,36.37,36.27,36.27,5600.0,23.4047,23.4047,23.3404,23.3404,5600.0
2005-08-22 15:00:00,36.28,36.31,36.27,36.3,3300.0,23.3468,23.3661,23.3404,23.3597,3300.0
2005-08-22 15:05:00,36.31,36.31,36.29,36.3,3800.0,23.3661,23.3661,23.3533,23.3597,3800.0
2005-08-22 15:10:00,36.3,36.3,36.27,36.27,2800.0,23.3597,23.3597,23.3404,23.3404,2800.0
2005-08-22 15:15:00,36.28,36.28,36.2,36.23,18200.0,23.3468,23.3468,23.2953,23.3147,18200.0
2005-08-22 15:20:00,36.25,36.25,36.18,36.19,5800.0,23.3275,23.3275,23.2825,23.2889,5800.0
2005-08-22 15:25:00,36.19,36.2,36.1,36.1,14100.0,23.2889,23.2953,23.231,23.231,14100.0
2005-08-22 15:30:00,36.1,36.43,36.1,36.32,22600.0,23.231,23.4434,23.231,23.3726,22600.0
2005-08-22 15:35:00,36.32,36.4,36.25,36.25,67500.0,23.3726,23.424,23.3275,23.3275,67500.0
2005-08-22 15:40:00,36.28,36.3,36.23,36.23,7000.0,23.3468,23.3597,23.3147,23.3147,7000.0
2005-08-22 15:45:00,36.25,36.34,36.14,36.3,11200.0,23.3275,23.3854,23.2567,23.3597,11200.0
2005-08-22 15:50:00,36.3,36.3,36.19,36.3,21600.0,23.3597,23.3597,23.2889,23.3597,21600.0
2005-08-22 15:55:00,36.3,36.3,36.15,36.24,34000.0,23.3597,23.3597,23.2632,23.3211,34000.0
2005-08-23 09:35:00,36.3,36.52,36.3,36.31,79800.0,23.3597,23.5013,23.3597,23.3661,79800.0
2005-08-23 09:40:00,36.32,36.32,36.18,36.25,6800.0,23.3726,23.3726,23.2825,23.3275,6800.0
2005-08-23 09:45:00,36.25,36.34,36.25,36.34,3500.0,23.3275,23.3854,23.3275,23.3854,3500.0
2005-08-23 09:50:00,36.35,36.35,36.26,36.26,2800.0,23.3919,23.3919,23.334,23.334,2800.0
2005-08-23 09:55:00,36.25,36.25,36.05,36.07,17200.0,23.3275,23.3275,23.1988,23.2117,17200.0
2005-08-23 10:00:00,36.07,36.08,36.06,36.07,3700.0,23.2117,23.2181,23.2053,23.2117,3700.0
2005-08-23 10:05:00,36.07,36.11,36.06,36.1,6900.0,23.2117,23.2374,23.2053,23.231,6900.0
2005-08-23 10:10:00,36.11,36.11,36.05,36.11,7100.0,23.2374,23.2374,23.1988,23.2374,7100.0
2005-08-23 10:15:00,36.11,36.11,36.05,36.05,10800.0,23.2374,23.2374,23.1988,23.1988,10800.0
2005-08-23 10:20:00,36.06,36.19,36.05,36.15,7700.0,23.2053,23.2889,23.1988,23.2632,7700.0
2005-08-23 10:25:00,36.15,36.18,36.14,36.15,6800.0,23.2632,23.2825,23.2567,23.2632,6800.0
2005-08-23 10:30:00,36.15,36.27,36.11,36.15,8000.0,23.2632,23.3404,23.2374,23.2632,8000.0
2005-08-23 10:35:00,36.15,36.17,36.11,36.15,2100.0,23.2632,23.276,23.2374,23.2632,2100.0
2005-08-23 10:40:00,36.13,36.13,36.11,36.13,700.0,23.2503,23.2503,23.2374,23.2503,700.0
2005-08-23 10:45:00,36.14,36.18,36.08,36.08,2200.0,23.2567,23.2825,23.2181,23.2181,2200.0
2005-08-23 10:50:00,36.09,36.09,36.05,36.05,4400.0,23.2246,23.2246,23.1988,23.1988,4400.0
2005-08-23 10:55:00,36.05,36.13,36.01,36.03,4900.0,23.1988,23.2503,23.1731,23.1859,4900.0
2005-08-23 11:00:00,36.02,36.15,36.0,36.06,16400.0,23.1795,23.2632,23.1666,23.2053,16400.0
2005-08-23 11:05:00,36.01,36.02,35.81,35.82,27600.0,23.1731,23.1795,23.0444,23.0508,27600.0
2005-08-23 11:10:00,35.81,35.85,35.71,35.8,11100.0,23.0444,23.0701,22.98,23.0379,11100.0
2005-08-23 11:15:00,35.84,35.88,35.81,35.84,5400.0,23.0637,23.0894,23.0444,23.0637,5400.0
2005-08-23 11:20:00,35.85,35.93,35.77,35.82,3400.0,23.0701,23.1216,23.0186,23.0508,3400.0
2005-08-23 11:25:00,35.81,35.85,35.81,35.84,2400.0,23.0444,23.0701,23.0444,23.0637,2400.0
2005-08-23 11:30:00,35.85,35.85,35.81,35.81,1400.0,23.0701,23.0701,23.0444,23.0444,1400.0
2005-08-23 11:35:00,35.84,35.89,35.8,35.83,2600.0,23.0637,23.0959,23.0379,23.0572,2600.0
2005-08-23 11:40:00,35.78,35.79,35.75,35.78,6800.0,23.0251,23.0315,23.0058,23.0251,6800.0
2005-08-23 11:45:00,35.73,35.77,35.73,35.75,1900.0,22.9929,23.0186,22.9929,23.0058,1900.0
2005-08-23 11:50:00,35.76,35.8,35.76,35.8,5000.0,23.0122,23.0379,23.0122,23.0379,5000.0
2005-08-23 11:55:00,35.8,35.81,35.79,35.8,4300.0,23.0379,23.0444,23.0315,23.0379,4300.0
2005-08-23 12:00:00,35.8,35.8,35.68,35.71,7700.0,23.0379,23.0379,22.9607,22.98,7700.0
2005-08-23 12:05:00,35.71,35.71,35.55,35.55,9400.0,22.98,22.98,22.8771,22.8771,9400.0
2005-08-23 12:10:00,35.55,35.55,35.38,35.41,20700.0,22.8771,22.8771,22.7677,22.787,20700.0
2005-08-23 12:15:00,35.38,35.48,35.36,35.45,9200.0,22.7677,22.832,22.7548,22.8127,9200.0
2005-08-23 12:20:00,35.44,35.44,35.37,35.39,9100.0,22.8063,22.8063,22.7612,22.7741,9100.0
2005-08-23 12:25:00,35.39,35.45,35.36,35.4,12300.0,22.7741,22.8127,22.7548,22.7805,12300.0
2005-08-23 12:30:00,35.42,35.45,35.4,35.45,18600.0,22.7934,22.8127,22.7805,22.8127,18600.0
2005-08-23 12:35:00,35.45,35.5,35.45,35.48,11100.0,22.8127,22.8449,22.8127,22.832,11100.0
2005-08-23 12:40:00,35.49,35.5,35.47,35.47,8300.0,22.8384,22.8449,22.8256,22.8256,8300.0
2005-08-23 12:45:00,35.48,35.48,35.44,35.44,7600.0,22.832,22.832,22.8063,22.8063,7600.0
2005-08-23 12:50:00,35.41,35.43,35.3,35.36,51300.0,22.787,22.7998,22.7162,22.7548,51300.0
2005-08-23 12:55:00,35.39,35.44,35.37,35.41,6300.0,22.7741,22.8063,22.7612,22.787,6300.0
2005-08-23 13:00:00,35.43,35.44,35.42,35.44,3900.0,22.7998,22.8063,22.7934,22.8063,3900.0
2005-08-23 13:05:00,35.44,35.44,35.41,35.44,2200.0,22.8063,22.8063,22.787,22.8063,2200.0
2005-08-23 13:10:00,35.43,35.43,35.23,35.26,10500.0,22.7998,22.7998,22.6711,22.6904,10500.0
2005-08-23 13:15:00,35.3,35.4,35.29,35.34,15600.0,22.7162,22.7805,22.7097,22.7419,15600.0
2005-08-23 13:20:00,35.34,35.35,35.27,35.29,8500.0,22.7419,22.7484,22.6969,22.7097,8500.0
2005-08-23 13:25:00,35.3,35.35,35.2,35.3,13600.0,22.7162,22.7484,22.6518,22.7162,13600.0
2005-08-23 13:30:00,35.26,35.3,35.24,35.3,5100.0,22.6904,22.7162,22.6776,22.7162,5100.0
2005-08-23 13:35:00,35.3,35.36,35.2,35.27,7400.0,22.7162,22.7548,22.6518,22.6969,7400.0
2005-08-23 13:40:00,35.29,35.32,35.25,35.25,8100.0,22.7097,22.729,22.684,22.684,8100.0
2005-08-23 13:45:00,35.3,35.42,35.21,35.3,12100.0,22.7162,22.7934,22.6583,22.7162,12100.0
2005-08-23 13:50:00,35.25,35.29,35.24,35.26,3400.0,22.684,22.7097,22.6776,22.6904,3400.0
2005-08-23 13:55:00,35.24,35.25,35.01,35.01,20900.0,22.6776,22.684,22.5296,22.5296,20900.0
2005-08-23 14:00:00,35.07,35.19,35.07,35.13,7100.0,22.5682,22.6454,22.5682,22.6068,7100.0
2005-08-23 14:05:00,35.12,35.16,35.05,35.12,10000.0,22.6003,22.6261,22.5553,22.6003,10000.0
2005-08-23 14:10:00,35.13,35.15,35.05,35.07,8900.0,22.6068,22.6197,22.5553,22.5682,8900.0
2005-08-23 14:15:00,35.13,35.19,35.12,35.14,3000.0,22.6068,22.6454,22.6003,22.6132,3000.0
2005-08-23 14:20:00,35.17,35.25,35.13,35.2,5700.0,22.6325,22.684,22.6068,22.6518,5700.0
2005-08-23 14:25:00,35.23,35.29,35.23,35.29,2900.0,22.6711,22.7097,22.6711,22.7097,2900.0
2005-08-23 14:30:00,35.26,35.31,35.2,35.3,18400.0,22.6904,22.7226,22.6518,22.7162,18400.0
2005-08-23 14:35:00,35.39,35.57,35.37,35.46,41200.0,22.7741,22.8899,22.7612,22.8191,41200.0
2005-08-23 14:40:00,35.47,35.57,35.46,35.57,20200.0,22.8256,22.8899,22.8191,22.8899,20200.0
2005-08-23 14:45:00,35.63,35.66,35.27,35.4,15600.0,22.9285,22.9478,22.6969,22.7805,15600.0
2005-08-23 14:50:00,35.45,35.5,35.35,35.45,2600.0,22.8127,22.8449,22.7484,22.8127,2600.0
2005-08-23 14:55:00,35.45,35.55,35.45,35.55,3600.0,22.8127,22.8771,22.8127,22.8771,3600.0
2005-08-23 15:00:00,35.55,35.58,35.34,35.41,15700.0,22.8771,22.8964,22.7419,22.787,15700.0
2005-08-23 15:05:00,35.4,35.48,35.38,35.42,12600.0,22.7805,22.832,22.7677,22.7934,12600.0
2005-08-23 15:10:00,35.45,35.47,35.35,35.47,12600.0,22.8127,22.8256,22.7484,22.8256,12600.0
2005-08-23 15:15:00,35.47,35.47,35.37,35.42,9000.0,22.8256,22.8256,22.7612,22.7934,9000.0
2005-08-23 15:20:00,35.44,35.48,35.39,35.48,9300.0,22.8063,22.832,22.7741,22.832,9300.0
2005-08-23 15:25:00,35.54,35.54,35.42,35.51,8100.0,22.8706,22.8706,22.7934,22.8513,8100.0
2005-08-23 15:30:00,35.5,35.56,35.5,35.56,9900.0,22.8449,22.8835,22.8449,22.8835,9900.0
2005-08-23 15:35:00,35.56,35.56,35.44,35.45,7000.0,22.8835,22.8835,22.8063,22.8127,7000.0
2005-08-23 15:40:00,35.44,35.45,35.4,35.42,11700.0,22.8063,22.8127,22.7805,22.7934,11700.0
2005-08-23 15:45:00,35.42,35.48,35.42,35.48,11300.0,22.7934,22.832,22.7934,22.832,11300.0
2005-08-23 15:50:00,35.49,35.68,35.48,35.63,17900.0,22.8384,22.9607,22.832,22.9285,17900.0
2005-08-23 15:55:00,35.67,35.67,35.57,35.61,21700.0,22.9543,22.9543,22.8899,22.9157,21700.0
2005-08-24 09:30:00,35.45,35.6,35.45,35.5,7700.0,22.8127,22.9092,22.8127,22.8449,7700.0
2005-08-24 09:35:00,35.45,35.58,35.45,35.58,6500.0,22.8127,22.8964,22.8127,22.8964,6500.0
2005-08-24 09:40:00,35.53,35.54,35.45,35.5,17700.0,22.8642,22.8706,22.8127,22.8449,17700.0
2005-08-24 09:45:00,35.47,35.53,35.47,35.47,2800.0,22.8256,22.8642,22.8256,22.8256,2800.0
2005-08-24 09:50:00,35.49,35.5,35.41,35.5,6600.0,22.8384,22.8449,22.787,22.8449,6600.0
2005-08-24 09:55:00,35.5,35.52,35.41,35.52,19900.0,22.8449,22.8578,22.787,22.8578,19900.0
2005-08-24 10:00:00,35.52,35.52,35.39,35.4,9300.0,22.8578,22.8578,22.7741,22.7805,9300.0
2005-08-24 10:05:00,35.4,35.67,35.4,35.64,16100.0,22.7805,22.9543,22.7805,22.935,16100.0
2005-08-24 10:10:00,35.6,35.64,35.55,35.59,8900.0,22.9092,22.935,22.8771,22.9028,8900.0
2005-08-24 10:15:00,35.59,35.64,35.56,35.61,4200.0,22.9028,22.935,22.8835,22.9157,4200.0
2005-08-24 10:20:00,35.58,35.58,35.52,35.55,3500.0,22.8964,22.8964,22.8578,22.8771,3500.0
2005-08-24 10:25:00,35.54,35.66,35.54,35.66,2700.0,22.8706,22.9478,22.8706,22.9478,2700.0
2005-08-24 10:30:00,35.62,35.8,35.56,35.75,9700.0,22.9221,23.0379,22.8835,23.0058,9700.0
2005-08-24 10:35:00,35.75,35.78,35.64,35.67,3400.0,23.0058,23.0251,22.935,22.9543,3400.0
2005-08-24 10:40:00,35.64,35.67,35.53,35.63,5800.0,22.935,22.9543,22.8642,22.9285,5800.0
2005-08-24 10:45:00,35.63,35.7,35.51,35.51,7800.0,22.9285,22.9736,22.8513,22.8513,7800.0
2005-08-24 10:50:00,35.55,35.66,35.5,35.5,5500.0,22.8771,22.9478,22.8449,22.8449,5500.0
2005-08-24 10:55:00,35.5,35.54,35.49,35.5,14000.0,22.8449,22.8706,22.8384,22.8449,14000.0
2005-08-24 11:00:00,35.5,35.51,35.49,35.49,8000.0,22.8449,22.8513,22.8384,22.8384,8000.0
2005-08-24 11:05:00,35.5,35.53,35.5,35.51,3400.0,22.8449,22.8642,22.8449,22.8513,3400.0
2005-08-24 11:10:00,35.52,35.52,35.51,35.52,1200.0,22.8578,22.8578,22.8513,22.8578,1200.0
2005-08-24 11:15:00,35.52,35.55,35.5,35.52,2500.0,22.8578,22.8771,22.8449,22.8578,2500.0
2005-08-24 11:20:00,35.53,35.55,35.5,35.55,3100.0,22.8642,22.8771,22.8449,22.8771,3100.0
2005-08-24 11:25:00,35.54,35.62,35.54,35.58,4000.0,22.8706,22.9221,22.8706,22.8964,4000.0
2005-08-24 11:30:00,35.58,35.64,35.58,35.62,3000.0,22.8964,22.935,22.8964,22.9221,3000.0
2005-08-24 11:35:00,35.63,35.65,35.55,35.6,1700.0,22.9285,22.9414,22.8771,22.9092,1700.0
2005-08-24 11:40:00,35.63,35.63,35.58,35.58,1200.0,22.9285,22.9285,22.8964,22.8964,1200.0
2005-08-24 11:45:00,35.58,35.58,35.51,35.56,5400.0,22.8964,22.8964,22.8513,22.8835,5400.0
2005-08-24 11:50:00,35.56,35.57,35.52,35.57,3500.0,22.8835,22.8899,22.8578,22.8899,3500.0
2005-08-24 11:55:00,35.56,35.57,35.56,35.57,2200.0,22.8835,22.8899,22.8835,22.8899,2200.0
2005-08-24 12:00:00,35.57,35.57,35.51,35.54,3000.0,22.8899,22.8899,22.8513,22.8706,3000.0
2005-08-24 12:05:00,35.52,35.53,35.51,35.51,3100.0,22.8578,22.8642,22.8513,22.8513,3100.0
2005-08-24 12:10:00,35.51,35.59,35.51,35.55,4200.0,22.8513,22.9028,22.8513,22.8771,4200.0
2005-08-24 12:15:00,35.54,35.54,35.5,35.51,3600.0,22.8706,22.8706,22.8449,22.8513,3600.0
2005-08-24 12:20:00,35.5,35.51,35.5,35.5,4600.0,22.8449,22.8513,22.8449,22.8449,4600.0
2005-08-24 12:25:00,35.51,35.56,35.51,35.54,1900.0,22.8513,22.8835,22.8513,22.8706,1900.0
2005-08-24 12:30:00,35.53,35.56,35.52,35.52,1600.0,22.8642,22.8835,22.8578,22.8578,1600.0
2005-08-24 12:35:00,35.52,35.55,35.51,35.52,4500.0,22.8578,22.8771,22.8513,22.8578,4500.0
2005-08-24 12:40:00,35.52,35.55,35.52,35.55,1500.0,22.8578,22.8771,22.8578,22.8771,1500.0
2005-08-24 12:45:00,35.55,35.56,35.55,35.56,1000.0,22.8771,22.8835,22.8771,22.8835,1000.0
2005-08-24 12:50:00,35.56,35.57,35.54,35.55,3800.0,22.8835,22.8899,22.8706,22.8771,3800.0
2005-08-24 12:55:00,35.56,35.56,35.55,35.56,2800.0,22.8835,22.8835,22.8771,22.8835,2800.0
2005-08-24 13:00:00,35.56,35.56,35.52,35.53,3700.0,22.8835,22.8835,22.8578,22.8642,3700.0
2005-08-24 13:05:00,35.53,35.58,35.53,35.58,2200.0,22.8642,22.8964,22.8642,22.8964,2200.0
2005-08-24 13:10:00,35.57,35.6,35.54,35.6,4900.0,22.8899,22.9092,22.8706,22.9092,4900.0
2005-08-24 13:15:00,35.6,35.6,35.53,35.54,3400.0,22.9092,22.9092,22.8642,22.8706,3400.0
2005-08-24 13:20:00,35.55,35.59,35.54,35.55,2700.0,22.8771,22.9028,22.8706,22.8771,2700.0
2005-08-24 13:25:00,35.55,35.59,35.54,35.58,4300.0,22.8771,22.9028,22.8706,22.8964,4300.0
2005-08-24 13:30:00,35.58,35.64,35.58,35.64,2600.0,22.8964,22.935,22.8964,22.935,2600.0
2005-08-24 13:35:00,35.61,35.62,35.55,35.61,7200.0,22.9157,22.9221,22.8771,22.9157,7200.0
2005-08-24 13:40:00,35.61,35.68,35.61,35.68,700.0,22.9157,22.9607,22.9157,22.9607,700.0
2005-08-24 13:45:00,35.67,35.69,35.6,35.6,3700.0,22.9543,22.9672,22.9092,22.9092,3700.0
2005-08-24 13:50:00,35.61,35.61,35.53,35.54,2400.0,22.9157,22.9157,22.8642,22.8706,2400.0
2005-08-24 13:55:00,35.54,35.59,35.54,35.58,3400.0,22.8706,22.9028,22.8706,22.8964,3400.0
2005-08-24 14:00:00,35.6,35.6,35.52,35.56,3900.0,22.9092,22.9092,22.8578,22.8835,3900.0
2005-08-24 14:05:00,35.57,35.58,35.56,35.57,1700.0,22.8899,22.8964,22.8835,22.8899,1700.0
2005-08-24 14:10:00,35.58,35.61,35.57,35.61,3900.0,22.8964,22.9157,22.8899,22.9157,3900.0
2005-08-24 14:15:00,35.61,35.62,35.59,35.61,9600.0,22.9157,22.9221,22.9028,22.9157,9600.0
2005-08-24 14:20:00,35.62,35.63,35.58,35.61,5000.0,22.9221,22.9285,22.8964,22.9157,5000.0
2005-08-24 14:25:00,35.62,35.62,35.57,35.57,3200.0,22.9221,22.9221,22.8899,22.8899,3200.0
2005-08-24 14:30:00,35.56,35.57,35.53,35.54,2500.0,22.8835,22.8899,22.8642,22.8706,2500.0
2005-08-24 14:35:00,35.54,35.58,35.51,35.55,5600.0,22.8706,22.8964,22.8513,22.8771,5600.0
2005-08-24 14:40:00,35.52,35.55,35.51,35.51,2500.0,22.8578,22.8771,22.8513,22.8513,2500.0
2005-08-24 14:45:00,35.52,35.53,35.5,35.5,13800.0,22.8578,22.8642,22.8449,22.8449,13800.0
2005-08-24 14:50:00,35.51,35.52,35.5,35.5,3500.0,22.8513,22.8578,22.8449,22.8449,3500.0
2005-08-24 14:55:00,35.51,35.51,35.47,35.47,2700.0,22.8513,22.8513,22.8256,22.8256,2700.0
2005-08-24 15:00:00,35.48,35.49,35.45,35.48,7100.0,22.832,22.8384,22.8127,22.832,7100.0
2005-08-24 15:05:00,35.47,35.47,35.23,35.25,9600.0,22.8256,22.8256,22.6711,22.684,9600.0
2005-08-24 15:10:00,35.26,35.43,35.26,35.4,5300.0,22.6904,22.7998,22.6904,22.7805,5300.0
2005-08-24 15:15:00,35.41,35.41,35.34,35.4,5100.0,22.787,22.787,22.7419,22.7805,5100.0
2005-08-24 15:20:00,35.38,35.39,35.32,35.37,5800.0,22.7677,22.7741,22.729,22.7612,5800.0
2005-08-24 15:25:00,35.37,35.4,35.33,35.38,3600.0,22.7612,22.7805,22.7355,22.7677,3600.0
2005-08-24 15:30:00,35.38,35.39,35.32,35.35,3700.0,22.7677,22.7741,22.729,22.7484,3700.0
2005-08-24 15:35:00,35.35,35.36,35.3,35.3,6500.0,22.7484,22.7548,22.7162,22.7162,6500.0
2005-08-24 15:40:00,35.31,35.31,35.25,35.27,7800.0,22.7226,22.7226,22.684,22.6969,7800.0
2005-08-24 15:45:00,35.27,35.28,35.26,35.26,6900.0,22.6969,22.7033,22.6904,22.6904,6900.0
2005-08-24 15:50:00,35.27,35.35,35.23,35.23,12400.0,22.6969,22.7484,22.6711,22.6711,12400.0
2005-08-24 15:55:00,35.24,35.31,35.2,35.26,26700.0,22.6776,22.7226,22.6518,22.6904,26700.0
2005-08-25 09:30:00,35.18,35.49,35.18,35.42,17500.0,22.639,22.8384,22.639,22.7934,17500.0
2005-08-25 09:35:00,35.44,35.49,35.37,35.4,5900.0,22.8063,22.8384,22.7612,22.7805,5900.0
2005-08-25 09:40:00,35.4,35.4,35.27,35.37,5000.0,22.7805,22.7805,22.6969,22.7612,5000.0
2005-08-25 09:45:00,35.34,35.49,35.25,35.31,26400.0,22.7419,22.8384,22.684,22.7226,26400.0
2005-08-25 09:50:00,35.39,35.39,35.23,35.24,2200.0,22.7741,22.7741,22.6711,22.6776,2200.0
2005-08-25 09:55:00,35.21,35.23,35.14,35.22,4100.0,22.6583,22.6711,22.6132,22.6647,4100.0
2005-08-25 10:00:00,35.21,35.22,35.12,35.19,7700.0,22.6583,22.6647,22.6003,22.6454,7700.0
2005-08-25 10:05:00,35.17,35.19,35.13,35.17,3700.0,22.6325,22.6454,22.6068,22.6325,3700.0
2005-08-25 10:10:00,35.17,35.17,35.05,35.05,8700.0,22.6325,22.6325,22.5553,22.5553,8700.0
2005-08-25 10:15:00,35.05,35.05,35.01,35.03,7900.0,22.5553,22.5553,22.5296,22.5424,7900.0
2005-08-25 10:20:00,35.02,35.06,35.0,35.04,8200.0,22.536,22.5617,22.5231,22.5489,8200.0
2005-08-25 10:25:00,35.04,35.05,35.01,35.03,10900.0,22.5489,22.5553,22.5296,22.5424,10900.0
2005-08-25 10:30:00,35.03,35.04,34.81,34.88,41400.0,22.5424,22.5489,22.4009,22.4459,41400.0
2005-08-25 10:35:00,34.85,34.95,34.85,34.91,8200.0,22.4266,22.4909,22.4266,22.4652,8200.0
2005-08-25 10:40:00,34.9,34.99,34.9,34.99,9400.0,22.4588,22.5167,22.4588,22.5167,9400.0
2005-08-25 10:45:00,34.95,35.0,34.93,35.0,6500.0,22.4909,22.5231,22.4781,22.5231,6500.0
2005-08-25 10:50:00,35.09,35.15,35.02,35.03,17900.0,22.581,22.6197,22.536,22.5424,17900.0
2005-08-25 10:55:00,35.02,35.07,35.01,35.07,3600.0,22.536,22.5682,22.5296,22.5682,3600.0
2005-08-25 11:00:00,35.0,35.03,35.0,35.01,66500.0,22.5231,22.5424,22.5231,22.5296,66500.0
2005-08-25 11:05:00,35.01,35.02,35.0,35.0,29100.0,22.5296,22.536,22.5231,22.5231,29100.0
2005-08-25 11:10:00,35.01,35.02,35.0,35.02,3900.0,22.5296,22.536,22.5231,22.536,3900.0
2005-08-25 11:15:00,35.02,35.04,35.0,35.04,4200.0,22.536,22.5489,22.5231,22.5489,4200.0
2005-08-25 11:20:00,35.04,35.04,35.0,35.0,4000.0,22.5489,22.5489,22.5231,22.5231,4000.0
2005-08-25 11:25:00,35.0,35.0,34.99,34.99,6300.0,22.5231,22.5231,22.5167,22.5167,6300.0
2005-08-25 11:30:00,34.99,35.05,34.97,35.05,11600.0,22.5167,22.5553,22.5038,22.5553,11600.0
2005-08-25 11:35:00,35.15,35.15,35.0,35.0,37800.0,22.6197,22.6197,22.5231,22.5231,37800.0
2005-08-25 11:40:00,35.0,35.03,34.94,34.94,5400.0,22.5231,22.5424,22.4845,22.4845,5400.0
2005-08-25 11:45:00,34.98,35.02,34.94,34.99,6000.0,22.5103,22.536,22.4845,22.5167,6000.0
2005-08-25 11:50:00,34.99,35.04,34.96,34.99,4600.0,22.5167,22.5489,22.4974,22.5167,4600.0
2005-08-25 11:55:00,34.99,34.99,34.96,34.96,5200.0,22.5167,22.5167,22.4974,22.4974,5200.0
2005-08-25 12:00:00,34.98,34.98,34.96,34.97,3900.0,22.5103,22.5103,22.4974,22.5038,3900.0
2005-08-25 12:05:00,34.99,34.99,34.97,34.97,1500.0,22.5167,22.5167,22.5038,22.5038,1500.0
2005-08-25 12:10:00,34.97,35.04,34.97,34.97,10300.0,22.5038,22.5489,22.5038,22.5038,10300.0
2005-08-25 12:15:00,34.97,34.99,34.95,34.95,6500.0,22.5038,22.5167,22.4909,22.4909,6500.0
2005-08-25 12:20:00,34.98,34.98,34.95,34.95,2300.0,22.5103,22.5103,22.4909,22.4909,2300.0
2005-08-25 12:25:00,34.95,35.0,34.95,34.96,9500.0,22.4909,22.5231,22.4909,22.4974,9500.0
2005-08-25 12:30:00,34.96,34.97,34.95,34.96,8900.0,22.4974,22.5038,22.4909,22.4974,8900.0
2005-08-25 12:35:00,34.96,34.98,34.96,34.98,2200.0,22.4974,22.5103,22.4974,22.5103,2200.0
2005-08-25 12:40:00,34.99,35.01,34.98,34.98,2200.0,22.5167,22.5296,22.5103,22.5103,2200.0
2005-08-25 12:45:00,34.99,35.0,34.98,34.98,1100.0,22.5167,22.5231,22.5103,22.5103,1100.0
2005-08-25 12:50:00,35.0,35.03,34.99,35.03,5900.0,22.5231,22.5424,22.5167,22.5424,5900.0
2005-08-25 12:55:00,35.0,35.02,34.99,35.0,6900.0,22.5231,22.536,22.5167,22.5231,6900.0
2005-08-25 13:00:00,35.02,35.03,35.0,35.0,30700.0,22.536,22.5424,22.5231,22.5231,30700.0
2005-08-25 13:05:00,35.03,35.03,35.0,35.02,900.0,22.5424,22.5424,22.5231,22.536,900.0
2005-08-25 13:10:00,35.02,35.03,35.0,35.0,2000.0,22.536,22.5424,22.5231,22.5231,2000.0
2005-08-25 13:15:00,35.0,35.02,35.0,35.02,600.0,22.5231,22.536,22.5231,22.536,600.0
2005-08-25 13:20:00,35.02,35.02,35.01,35.02,2300.0,22.536,22.536,22.5296,22.536,2300.0
2005-08-25 13:25:00,35.02,35.12,35.01,35.05,4600.0,22.536,22.6003,22.5296,22.5553,4600.0
2005-08-25 13:30:00,35.09,35.09,35.07,35.07,600.0,22.581,22.581,22.5682,22.5682,600.0
2005-08-25 13:35:00,35.1,35.11,35.1,35.1,1800.0,22.5875,22.5939,22.5875,22.5875,1800.0
2005-08-25 13:40:00,35.1,35.11,35.09,35.09,1100.0,22.5875,22.5939,22.581,22.581,1100.0
2005-08-25 13:45:00,35.09,35.1,35.08,35.08,2200.0,22.581,22.5875,22.5746,22.5746,2200.0
2005-08-25 13:50:00,35.08,35.11,35.07,35.09,2100.0,22.5746,22.5939,22.5682,22.581,2100.0
2005-08-25 13:55:00,35.08,35.11,35.06,35.06,2100.0,22.5746,22.5939,22.5617,22.5617,2100.0
2005-08-25 14:00:00,35.07,35.15,35.06,35.1,2300.0,22.5682,22.6197,22.5617,22.5875,2300.0
2005-08-25 14:05:00,35.13,35.13,35.09,35.11,1600.0,22.6068,22.6068,22.581,22.5939,1600.0
2005-08-25 14:10:00,35.08,35.19,35.08,35.11,3900.0,22.5746,22.6454,22.5746,22.5939,3900.0
2005-08-25 14:15:00,35.09,35.15,35.08,35.12,1300.0,22.581,22.6197,22.5746,22.6003,1300.0
2005-08-25 14:20:00,35.11,35.15,35.08,35.15,3000.0,22.5939,22.6197,22.5746,22.6197,3000.0
2005-08-25 14:25:00,35.15,35.2,35.15,35.16,5300.0,22.6197,22.6518,22.6197,22.6261,5300.0
2005-08-25 14:30:00,35.19,35.4,35.19,35.4,6200.0,22.6454,22.7805,22.6454,22.7805,6200.0
2005-08-25 14:35:00,35.27,35.4,35.27,35.4,4800.0,22.6969,22.7805,22.6969,22.7805,4800.0
2005-08-25 14:40:00,35.35,35.43,35.32,35.43,6700.0,22.7484,22.7998,22.729,22.7998,6700.0
2005-08-25 14:45:00,35.47,35.49,35.45,35.45,5400.0,22.8256,22.8384,22.8127,22.8127,5400.0
2005-08-25 14:50:00,35.45,35.6,35.44,35.59,23000.0,22.8127,22.9092,22.8063,22.9028,23000.0
2005-08-25 14:55:00,35.59,35.73,35.48,35.71,19100.0,22.9028,22.9929,22.832,22.98,19100.0
2005-08-25 15:00:00,35.73,35.79,35.68,35.79,7600.0,22.9929,23.0315,22.9607,23.0315,7600.0
2005-08-25 15:05:00,35.78,35.78,35.65,35.66,13600.0,23.0251,23.0251,22.9414,22.9478,13600.0
2005-08-25 15:10:00,35.66,35.75,35.65,35.75,4900.0,22.9478,23.0058,22.9414,23.0058,4900.0
2005-08-25 15:15:00,35.69,35.78,35.69,35.76,11400.0,22.9672,23.0251,22.9672,23.0122,11400.0
2005-08-25 15:20:00,35.76,35.8,35.7,35.74,6600.0,23.0122,23.0379,22.9736,22.9993,6600.0
2005-08-25 15:25:00,35.77,35.8,35.7,35.73,4500.0,23.0186,23.0379,22.9736,22.9929,4500.0
2005-08-25 15:30:00,35.7,35.71,35.61,35.68,5600.0,22.9736,22.98,22.9157,22.9607,5600.0
2005-08-25 15:35:00,35.69,35.75,35.69,35.74,2900.0,22.9672,23.0058,22.9672,22.9993,2900.0
2005-08-25 15:40:00,35.75,35.84,35.73,35.73,5900.0,23.0058,23.0637,22.9929,22.9929,5900.0
2005-08-25 15:45:00,35.78,35.93,35.76,35.86,9900.0,23.0251,23.1216,23.0122,23.0765,9900.0
2005-08-25 15:50:00,35.86,35.99,35.86,35.91,7300.0,23.0765,23.1602,23.0765,23.1087,7300.0
2005-08-25 15:55:00,35.9,36.05,35.88,35.97,20800.0,23.1023,23.1988,23.0894,23.1473,20800.0
2005-08-26 09:30:00,35.99,35.99,35.92,35.92,12100.0,23.1602,23.1602,23.1152,23.1152,12100.0
2005-08-26 09:35:00,35.92,35.92,35.92,35.92,0.0,23.1152,23.1152,23.1152,23.1152,0.0
2005-08-26 09:40:00,35.92,35.92,35.8,35.81,3400.0,23.1152,23.1152,23.0379,23.0444,3400.0
2005-08-26 09:45:00,35.81,35.9,35.76,35.77,3100.0,23.0444,23.1023,23.0122,23.0186,3100.0
2005-08-26 09:50:00,35.78,35.9,35.76,35.78,4100.0,23.0251,23.1023,23.0122,23.0251,4100.0
2005-08-26 09:55:00,35.79,35.9,35.65,35.78,5200.0,23.0315,23.1023,22.9414,23.0251,5200.0
2005-08-26 10:00:00,35.77,35.78,35.72,35.72,3600.0,23.0186,23.0251,22.9865,22.9865,3600.0
2005-08-26 10:05:00,35.72,35.73,35.71,35.72,6700.0,22.9865,22.9929,22.98,22.9865,6700.0
2005-08-26 10:10:00,35.65,35.74,35.61,35.73,7200.0,22.9414,22.9993,22.9157,22.9929,7200.0
2005-08-26 10:15:00,35.61,35.7,35.54,35.54,4500.0,22.9157,22.9736,22.8706,22.8706,4500.0
2005-08-26 10:20:00,35.54,35.54,35.28,35.29,11800.0,22.8706,22.8706,22.7033,22.7097,11800.0
2005-08-26 10:25:00,35.28,35.29,35.21,35.26,4700.0,22.7033,22.7097,22.6583,22.6904,4700.0
2005-08-26 10:30:00,35.23,35.31,35.21,35.27,5600.0,22.6711,22.7226,22.6583,22.6969,5600.0
2005-08-26 10:35:00,35.31,35.42,35.28,35.42,6200.0,22.7226,22.7934,22.7033,22.7934,6200.0
2005-08-26 10:40:00,35.46,35.57,35.42,35.57,4900.0,22.8191,22.8899,22.7934,22.8899,4900.0
2005-08-26 10:45:00,35.59,35.59,35.46,35.56,2100.0,22.9028,22.9028,22.8191,22.8835,2100.0
2005-08-26 10:50:00,35.63,35.69,35.59,35.6,4300.0,22.9285,22.9672,22.9028,22.9092,4300.0
2005-08-26 10:55:00,35.6,35.6,35.52,35.52,1100.0,22.9092,22.9092,22.8578,22.8578,1100.0
2005-08-26 11:00:00,35.55,35.57,35.52,35.57,2000.0,22.8771,22.8899,22.8578,22.8899,2000.0
2005-08-26 11:05:00,35.6,35.76,35.6,35.7,4800.0,22.9092,23.0122,22.9092,22.9736,4800.0
2005-08-26 11:10:00,35.67,35.8,35.67,35.68,1600.0,22.9543,23.0379,22.9543,22.9607,1600.0
2005-08-26 11:15:00,35.73,35.77,35.67,35.73,1600.0,22.9929,23.0186,22.9543,22.9929,1600.0
2005-08-26 11:20:00,35.72,35.77,35.66,35.72,700.0,22.9865,23.0186,22.9478,22.9865,700.0
2005-08-26 11:25:00,35.75,35.75,35.66,35.75,900.0,23.0058,23.0058,22.9478,23.0058,900.0
2005-08-26 11:30:00,35.75,35.75,35.66,35.66,1800.0,23.0058,23.0058,22.9478,22.9478,1800.0
2005-08-26 11:35:00,35.64,35.66,35.56,35.63,2200.0,22.935,22.9478,22.8835,22.9285,2200.0
2005-08-26 11:40:00,35.6,35.64,35.6,35.62,2100.0,22.9092,22.935,22.9092,22.9221,2100.0
2005-08-26 11:45:00,35.69,35.69,35.64,35.69,500.0,22.9672,22.9672,22.935,22.9672,500.0
2005-08-26 11:50:00,35.62,35.77,35.62,35.75,10500.0,22.9221,23.0186,22.9221,23.0058,10500.0
2005-08-26 11:55:00,35.74,35.77,35.72,35.75,7800.0,22.9993,23.0186,22.9865,23.0058,7800.0
2005-08-26 12:00:00,35.75,35.9,35.75,35.89,12800.0,23.0058,23.1023,23.0058,23.0959,12800.0
2005-08-26 12:05:00,35.9,35.91,35.9,35.9,1600.0,23.1023,23.1087,23.1023,23.1023,1600.0
2005-08-26 12:10:00,35.91,35.99,35.91,35.97,6800.0,23.1087,23.1602,23.1087,23.1473,6800.0
2005-08-26 12:15:00,35.99,36.11,35.99,36.08,2300.0,23.1602,23.2374,23.1602,23.2181,2300.0
2005-08-26 12:20:00,36.1,36.1,36.1,36.1,1600.0,23.231,23.231,23.231,23.231,1600.0
2005-08-26 12:25:00,36.1,36.22,36.09,36.18,6800.0,23.231,23.3082,23.2246,23.2825,6800.0
2005-08-26 12:30:00,36.19,36.19,36.16,36.16,1500.0,23.2889,23.2889,23.2696,23.2696,1500.0
2005-08-26 12:35:00,36.16,36.17,35.95,35.98,4500.0,23.2696,23.276,23.1345,23.1538,4500.0
2005-08-26 12:40:00,36.06,36.06,36.02,36.02,1600.0,23.2053,23.2053,23.1795,23.1795,1600.0
2005-08-26 12:45:00,36.02,36.02,35.9,35.94,1700.0,23.1795,23.1795,23.1023,23.128,1700.0
2005-08-26 12:50:00,35.96,35.96,35.92,35.93,2700.0,23.1409,23.1409,23.1152,23.1216,2700.0
2005-08-26 12:55:00,35.93,36.0,35.92,35.98,3000.0,23.1216,23.1666,23.1152,23.1538,3000.0
2005-08-26 13:00:00,35.97,35.97,35.96,35.97,1000.0,23.1473,23.1473,23.1409,23.1473,1000.0
2005-08-26 13:05:00,35.96,36.01,35.96,36.01,1400.0,23.1409,23.1731,23.1409,23.1731,1400.0
2005-08-26 13:10:00,36.01,36.02,35.97,35.97,900.0,23.1731,23.1795,23.1473,23.1473,900.0
2005-08-26 13:15:00,35.99,35.99,35.97,35.97,500.0,23.1602,23.1602,23.1473,23.1473,500.0
2005-08-26 13:20:00,35.97,35.97,35.97,35.97,600.0,23.1473,23.1473,23.1473,23.1473,600.0
2005-08-26 13:25:00,35.96,36.01,35.96,35.98,2500.0,23.1409,23.1731,23.1409,23.1538,2500.0
2005-08-26 13:30:00,36.0,36.0,36.0,36.0,1400.0,23.1666,23.1666,23.1666,23.1666,1400.0
2005-08-26 13:35:00,36.0,36.0,36.0,36.0,800.0,23.1666,23.1666,23.1666,23.1666,800.0
2005-08-26 13:40:00,36.0,36.0,36.0,36.0,500.0,23.1666,23.1666,23.1666,23.1666,500.0
2005-08-26 13:45:00,36.0,36.0,35.92,35.93,4200.0,23.1666,23.1666,23.1152,23.1216,4200.0
2005-08-26 13:50:00,35.93,35.93,35.86,35.87,3500.0,23.1216,23.1216,23.0765,23.083,3500.0
2005-08-26 13:55:00,35.88,35.96,35.87,35.95,3000.0,23.0894,23.1409,23.083,23.1345,3000.0
2005-08-26 14:00:00,35.95,35.95,35.94,35.94,1800.0,23.1345,23.1345,23.128,23.128,1800.0
2005-08-26 14:05:00,35.93,35.93,35.87,35.87,1700.0,23.1216,23.1216,23.083,23.083,1700.0
2005-08-26 14:10:00,35.87,35.92,35.87,35.9,3000.0,23.083,23.1152,23.083,23.1023,3000.0
2005-08-26 14:15:00,35.89,35.89,35.89,35.89,200.0,23.0959,23.0959,23.0959,23.0959,200.0
2005-08-26 14:20:00,35.89,35.96,35.88,35.94,4100.0,23.0959,23.1409,23.0894,23.128,4100.0
2005-08-26 14:25:00,35.94,36.01,35.94,35.97,6400.0,23.128,23.1731,23.128,23.1473,6400.0
2005-08-26 14:30:00,35.95,36.0,35.93,35.98,3300.0,23.1345,23.1666,23.1216,23.1538,3300.0
2005-08-26 14:35:00,35.97,35.97,35.96,35.96,1000.0,23.1473,23.1473,23.1409,23.1409,1000.0
2005-08-26 14:40:00,35.95,36.01,35.88,36.01,3500.0,23.1345,23.1731,23.0894,23.1731,3500.0
2005-08-26 14:45:00,36.02,36.02,35.9,35.9,1400.0,23.1795,23.1795,23.1023,23.1023,1400.0
2005-08-26 14:50:00,35.9,35.97,35.87,35.88,1400.0,23.1023,23.1473,23.083,23.0894,1400.0
2005-08-26 14:55:00,35.86,35.86,35.86,35.86,800.0,23.0765,23.0765,23.0765,23.0765,800.0
2005-08-26 15:00:00,35.86,35.91,35.86,35.87,1900.0,23.0765,23.1087,23.0765,23.083,1900.0
2005-08-26 15:05:00,35.88,35.99,35.88,35.94,5200.0,23.0894,23.1602,23.0894,23.128,5200.0
2005-08-26 15:10:00,35.99,35.99,35.94,35.99,5200.0,23.1602,23.1602,23.128,23.1602,5200.0
2005-08-26 15:15:00,35.94,35.99,35.94,35.95,5400.0,23.128,23.1602,23.128,23.1345,5400.0
2005-08-26 15:20:00,35.95,35.99,35.95,35.97,4700.0,23.1345,23.1602,23.1345,23.1473,4700.0
2005-08-26 15:25:00,35.97,35.98,35.86,35.88,4700.0,23.1473,23.1538,23.0765,23.0894,4700.0
2005-08-26 15:30:00,35.88,35.96,35.75,35.75,7600.0,23.0894,23.1409,23.0058,23.0058,7600.0
2005-08-26 15:35:00,35.79,35.8,35.77,35.77,1900.0,23.0315,23.0379,23.0186,23.0186,1900.0
2005-08-26 15:40:00,35.86,35.86,35.73,35.73,2400.0,23.0765,23.0765,22.9929,22.9929,2400.0
2005-08-26 15:45:00,35.69,35.71,35.61,35.71,4400.0,22.9672,22.98,22.9157,22.98,4400.0
2005-08-26 15:50:00,35.71,35.8,35.71,35.8,3000.0,22.98,23.0379,22.98,23.0379,3000.0
2005-08-26 15:55:00,35.78,35.89,35.78,35.85,6000.0,23.0251,23.0959,23.0251,23.0701,6000.0
2005-08-29 09:30:00,35.52,35.52,35.32,35.43,13100.0,22.8578,22.8578,22.729,22.7998,13100.0
2005-08-29 09:35:00,35.42,35.54,35.41,35.47,9400.0,22.7934,22.8706,22.787,22.8256,9400.0
2005-08-29 09:40:00,35.47,35.48,35.41,35.48,21300.0,22.8256,22.832,22.787,22.832,21300.0
2005-08-29 09:45:00,35.48,35.5,35.41,35.5,9900.0,22.832,22.8449,22.787,22.8449,9900.0
2005-08-29 09:50:00,35.46,35.5,35.41,35.41,6300.0,22.8191,22.8449,22.787,22.787,6300.0
2005-08-29 09:55:00,35.5,35.53,35.41,35.53,20000.0,22.8449,22.8642,22.787,22.8642,20000.0
2005-08-29 10:00:00,35.52,35.54,35.43,35.5,17900.0,22.8578,22.8706,22.7998,22.8449,17900.0
2005-08-29 10:05:00,35.42,35.54,35.42,35.47,16500.0,22.7934,22.8706,22.7934,22.8256,16500.0
2005-08-29 10:10:00,35.41,35.5,35.31,35.32,12700.0,22.787,22.8449,22.7226,22.729,12700.0
2005-08-29 10:15:00,35.31,35.43,35.22,35.28,8000.0,22.7226,22.7998,22.6647,22.7033,8000.0
2005-08-29 10:20:00,35.3,35.3,35.21,35.21,3500.0,22.7162,22.7162,22.6583,22.6583,3500.0
2005-08-29 10:25:00,35.22,35.27,35.12,35.12,5200.0,22.6647,22.6969,22.6003,22.6003,5200.0
2005-08-29 10:30:00,35.13,35.2,35.13,35.14,4800.0,22.6068,22.6518,22.6068,22.6132,4800.0
2005-08-29 10:35:00,35.14,35.18,35.1,35.13,5000.0,22.6132,22.639,22.5875,22.6068,5000.0
2005-08-29 10:40:00,35.18,35.28,35.13,35.26,6400.0,22.639,22.7033,22.6068,22.6904,6400.0
2005-08-29 10:45:00,35.31,35.32,35.27,35.27,3200.0,22.7226,22.729,22.6969,22.6969,3200.0
2005-08-29 10:50:00,35.26,35.26,35.26,35.26,500.0,22.6904,22.6904,22.6904,22.6904,500.0
2005-08-29 10:55:00,35.3,35.4,35.3,35.4,2100.0,22.7162,22.7805,22.7162,22.7805,2100.0
2005-08-29 11:00:00,35.42,35.43,35.35,35.35,3300.0,22.7934,22.7998,22.7484,22.7484,3300.0
2005-08-29 11:05:00,35.4,35.4,35.32,35.33,900.0,22.7805,22.7805,22.729,22.7355,900.0
2005-08-29 11:10:00,35.34,35.34,35.32,35.32,500.0,22.7419,22.7419,22.729,22.729,500.0
2005-08-29 11:15:00,35.31,35.31,35.31,35.31,1400.0,22.7226,22.7226,22.7226,22.7226,1400.0
2005-08-29 11:20:00,35.32,35.34,35.31,35.32,1500.0,22.729,22.7419,22.7226,22.729,1500.0
2005-08-29 11:25:00,35.31,35.49,35.3,35.4,3800.0,22.7226,22.8384,22.7162,22.7805,3800.0
2005-08-29 11:30:00,35.32,35.35,35.32,35.35,1700.0,22.729,22.7484,22.729,22.7484,1700.0
2005-08-29 11:35:00,35.35,35.41,35.35,35.38,1100.0,22.7484,22.787,22.7484,22.7677,1100.0
2005-08-29 11:40:00,35.39,35.47,35.39,35.47,800.0,22.7741,22.8256,22.7741,22.8256,800.0
2005-08-29 11:45:00,35.43,35.43,35.43,35.43,200.0,22.7998,22.7998,22.7998,22.7998,200.0
2005-08-29 11:50:00,35.43,35.43,35.43,35.43,600.0,22.7998,22.7998,22.7998,22.7998,600.0
2005-08-29 11:55:00,35.47,35.49,35.47,35.48,1700.0,22.8256,22.8384,22.8256,22.832,1700.0
2005-08-29 12:00:00,35.4,35.4,35.4,35.4,500.0,22.7805,22.7805,22.7805,22.7805,500.0
2005-08-29 12:05:00,35.46,35.47,35.36,35.37,3400.0,22.8191,22.8256,22.7548,22.7612,3400.0
2005-08-29 12:10:00,35.38,35.38,35.38,35.38,200.0,22.7677,22.7677,22.7677,22.7677,200.0
2005-08-29 12:15:00,35.36,35.43,35.36,35.43,2100.0,22.7548,22.7998,22.7548,22.7998,2100.0
2005-08-29 12:20:00,35.46,35.58,35.45,35.58,3300.0,22.8191,22.8964,22.8127,22.8964,3300.0
2005-08-29 12:25:00,35.55,35.68,35.52,35.56,2500.0,22.8771,22.9607,22.8578,22.8835,2500.0
2005-08-29 12:30:00,35.46,35.5,35.46,35.47,1700.0,22.8191,22.8449,22.8191,22.8256,1700.0
2005-08-29 12:35:00,35.51,35.58,35.49,35.58,2400.0,22.8513,22.8964,22.8384,22.8964,2400.0
2005-08-29 12:40:00,35.5,35.52,35.5,35.52,700.0,22.8449,22.8578,22.8449,22.8578,700.0
2005-08-29 12:45:00,35.52,35.54,35.5,35.51,800.0,22.8578,22.8706,22.8449,22.8513,800.0
2005-08-29 12:50:00,35.52,35.55,35.49,35.51,1000.0,22.8578,22.8771,22.8384,22.8513,1000.0
2005-08-29 12:55:00,35.53,35.59,35.53,35.56,1100.0,22.8642,22.9028,22.8642,22.8835,1100.0
2005-08-29 13:00:00,35.59,35.68,35.52,35.62,1400.0,22.9028,22.9607,22.8578,22.9221,1400.0
2005-08-29 13:05:00,35.63,35.66,35.6,35.6,2900.0,22.9285,22.9478,22.9092,22.9092,2900.0
2005-08-29 13:10:00,35.61,35.74,35.61,35.74,4300.0,22.9157,22.9993,22.9157,22.9993,4300.0
2005-08-29 13:15:00,35.74,35.85,35.74,35.82,5800.0,22.9993,23.0701,22.9993,23.0508,5800.0
2005-08-29 13:20:00,35.83,35.99,35.83,35.92,11900.0,23.0572,23.1602,23.0572,23.1152,11900.0
2005-08-29 13:25:00,35.97,36.01,35.9,35.95,8300.0,23.1473,23.1731,23.1023,23.1345,8300.0
2005-08-29 13:30:00,36.05,36.1,36.0,36.0,1600.0,23.1988,23.231,23.1666,23.1666,1600.0
2005-08-29 13:35:00,36.07,36.18,36.03,36.04,5500.0,23.2117,23.2825,23.1859,23.1924,5500.0
2005-08-29 13:40:00,36.15,36.15,36.03,36.03,3600.0,23.2632,23.2632,23.1859,23.1859,3600.0
2005-08-29 13:45:00,36.1,36.13,35.98,35.98,3000.0,23.231,23.2503,23.1538,23.1538,3000.0
2005-08-29 13:50:00,36.12,36.19,36.11,36.19,8200.0,23.2439,23.2889,23.2374,23.2889,8200.0
2005-08-29 13:55:00,36.1,36.25,36.07,36.24,3500.0,23.231,23.3275,23.2117,23.3211,3500.0
2005-08-29 14:00:00,36.24,36.28,36.13,36.28,7200.0,23.3211,23.3468,23.2503,23.3468,7200.0
2005-08-29 14:05:00,36.24,36.24,36.13,36.18,6200.0,23.3211,23.3211,23.2503,23.2825,6200.0
2005-08-29 14:10:00,36.13,36.2,36.12,36.16,20000.0,23.2503,23.2953,23.2439,23.2696,20000.0
2005-08-29 14:15:00,36.12,36.15,36.07,36.15,8300.0,23.2439,23.2632,23.2117,23.2632,8300.0
2005-08-29 14:20:00,36.13,36.16,36.12,36.16,3500.0,23.2503,23.2696,23.2439,23.2696,3500.0
2005-08-29 14:25:00,36.17,36.25,36.15,36.22,4200.0,23.276,23.3275,23.2632,23.3082,4200.0
2005-08-29 14:30:00,36.25,36.25,36.14,36.14,2800.0,23.3275,23.3275,23.2567,23.2567,2800.0
2005-08-29 14:35:00,36.22,36.22,36.15,36.15,1800.0,23.3082,23.3082,23.2632,23.2632,1800.0
2005-08-29 14:40:00,36.2,36.2,36.14,36.14,1300.0,23.2953,23.2953,23.2567,23.2567,1300.0
2005-08-29 14:45:00,36.14,36.14,36.14,36.14,800.0,23.2567,23.2567,23.2567,23.2567,800.0
2005-08-29 14:50:00,36.22,36.22,36.15,36.15,1100.0,23.3082,23.3082,23.2632,23.2632,1100.0
2005-08-29 14:55:00,36.17,36.19,36.12,36.12,2600.0,23.276,23.2889,23.2439,23.2439,2600.0
2005-08-29 15:00:00,36.12,36.17,36.1,36.1,4100.0,23.2439,23.276,23.231,23.231,4100.0
2005-08-29 15:05:00,36.09,36.3,36.09,36.2,16500.0,23.2246,23.3597,23.2246,23.2953,16500.0
2005-08-29 15:10:00,36.2,36.22,36.14,36.17,2300.0,23.2953,23.3082,23.2567,23.276,2300.0
2005-08-29 15:15:00,36.17,36.39,36.17,36.3,8300.0,23.276,23.4176,23.276,23.3597,8300.0
2005-08-29 15:20:00,36.24,36.35,36.17,36.17,10100.0,23.3211,23.3919,23.276,23.276,10100.0
2005-08-29 15:25:00,36.16,36.3,36.16,36.3,11200.0,23.2696,23.3597,23.2696,23.3597,11200.0
2005-08-29 15:30:00,36.18,36.29,36.15,36.16,7400.0,23.2825,23.3533,23.2632,23.2696,7400.0
2005-08-29 15:35:00,36.16,36.19,36.15,36.15,4900.0,23.2696,23.2889,23.2632,23.2632,4900.0
2005-08-29 15:40:00,36.15,36.17,36.1,36.13,8200.0,23.2632,23.276,23.231,23.2503,8200.0
2005-08-29 15:45:00,36.1,36.2,36.08,36.16,4300.0,23.231,23.2953,23.2181,23.2696,4300.0
2005-08-29 15:50:00,36.15,36.21,36.15,36.2,6400.0,23.2632,23.3018,23.2632,23.2953,6400.0
2005-08-29 15:55:00,36.2,36.28,36.2,36.27,7500.0,23.2953,23.3468,23.2953,23.3404,7500.0
2005-08-30 09:30:00,36.15,36.15,36.0,36.03,12500.0,23.2632,23.2632,23.1666,23.1859,12500.0
2005-08-30 09:35:00,36.04,36.32,36.04,36.3,6800.0,23.1924,23.3726,23.1924,23.3597,6800.0
2005-08-30 09:40:00,36.31,36.56,36.31,36.56,38900.0,23.3661,23.527,23.3661,23.527,38900.0
2005-08-30 09:45:00,36.55,36.75,36.55,36.59,11400.0,23.5206,23.6493,23.5206,23.5463,11400.0
2005-08-30 09:50:00,36.63,36.67,36.58,36.58,25500.0,23.5721,23.5978,23.5399,23.5399,25500.0
2005-08-30 09:55:00,36.59,36.59,36.49,36.53,8500.0,23.5463,23.5463,23.482,23.5077,8500.0
2005-08-30 10:00:00,36.59,36.71,36.55,36.59,7300.0,23.5463,23.6235,23.5206,23.5463,7300.0
2005-08-30 10:05:00,36.63,36.65,36.52,36.52,9800.0,23.5721,23.5849,23.5013,23.5013,9800.0
2005-08-30 10:10:00,36.52,36.72,36.52,36.72,13300.0,23.5013,23.63,23.5013,23.63,13300.0
2005-08-30 10:15:00,36.7,36.73,36.59,36.64,6700.0,23.6171,23.6364,23.5463,23.5785,6700.0
2005-08-30 10:20:00,36.68,36.68,36.54,36.54,7300.0,23.6042,23.6042,23.5141,23.5141,7300.0
2005-08-30 10:25:00,36.54,36.54,36.45,36.45,6900.0,23.5141,23.5141,23.4562,23.4562,6900.0
2005-08-30 10:30:00,36.5,36.5,36.42,36.43,1500.0,23.4884,23.4884,23.4369,23.4434,1500.0
2005-08-30 10:35:00,36.42,36.5,36.42,36.47,4700.0,23.4369,23.4884,23.4369,23.4691,4700.0
2005-08-30 10:40:00,36.47,36.52,36.45,36.45,2300.0,23.4691,23.5013,23.4562,23.4562,2300.0
2005-08-30 10:45:00,36.46,36.48,36.44,36.47,4100.0,23.4627,23.4755,23.4498,23.4691,4100.0
2005-08-30 10:50:00,36.45,36.48,36.43,36.48,7700.0,23.4562,23.4755,23.4434,23.4755,7700.0
2005-08-30 10:55:00,36.45,36.5,36.4,36.4,11300.0,23.4562,23.4884,23.424,23.424,11300.0
2005-08-30 11:00:00,36.4,36.5,36.4,36.42,13400.0,23.424,23.4884,23.424,23.4369,13400.0
2005-08-30 11:05:00,36.5,36.5,36.4,36.4,10400.0,23.4884,23.4884,23.424,23.424,10400.0
2005-08-30 11:10:00,36.4,36.4,36.25,36.25,11900.0,23.424,23.424,23.3275,23.3275,11900.0
2005-08-30 11:15:00,36.32,36.32,36.16,36.17,6900.0,23.3726,23.3726,23.2696,23.276,6900.0
2005-08-30 11:20:00,36.17,36.17,36.02,36.03,28600.0,23.276,23.276,23.1795,23.1859,28600.0
2005-08-30 11:25:00,36.15,36.15,36.03,36.04,18500.0,23.2632,23.2632,23.1859,23.1924,18500.0
2005-08-30 11:30:00,36.0,36.02,35.88,35.88,4800.0,23.1666,23.1795,23.0894,23.0894,4800.0
2005-08-30 11:35:00,35.88,35.93,35.76,35.76,14400.0,23.0894,23.1216,23.0122,23.0122,14400.0
2005-08-30 11:40:00,35.76,35.84,35.68,35.73,3900.0,23.0122,23.0637,22.9607,22.9929,3900.0
2005-08-30 11:45:00,35.74,35.75,35.66,35.66,3500.0,22.9993,23.0058,22.9478,22.9478,3500.0
2005-08-30 11:50:00,35.67,35.67,35.64,35.64,2900.0,22.9543,22.9543,22.935,22.935,2900.0
2005-08-30 11:55:00,35.61,35.66,35.56,35.64,7800.0,22.9157,22.9478,22.8835,22.935,7800.0
2005-08-30 12:00:00,35.71,35.73,35.62,35.67,4600.0,22.98,22.9929,22.9221,22.9543,4600.0
2005-08-30 12:05:00,35.67,35.73,35.62,35.69,8100.0,22.9543,22.9929,22.9221,22.9672,8100.0
2005-08-30 12:10:00,35.71,35.83,35.71,35.76,7800.0,22.98,23.0572,22.98,23.0122,7800.0
2005-08-30 12:15:00,35.83,35.83,35.79,35.79,400.0,23.0572,23.0572,23.0315,23.0315,400.0
2005-08-30 12:20:00,35.79,35.88,35.79,35.84,10500.0,23.0315,23.0894,23.0315,23.0637,10500.0
2005-08-30 12:25:00,35.8,35.85,35.79,35.79,2900.0,23.0379,23.0701,23.0315,23.0315,2900.0
2005-08-30 12:30:00,35.89,35.94,35.84,35.92,7400.0,23.0959,23.128,23.0637,23.1152,7400.0
2005-08-30 12:35:00,35.93,35.94,35.91,35.94,4900.0,23.1216,23.128,23.1087,23.128,4900.0
2005-08-30 12:40:00,35.94,35.94,35.84,35.9,1600.0,23.128,23.128,23.0637,23.1023,1600.0
2005-08-30 12:45:00,35.84,35.84,35.81,35.83,1800.0,23.0637,23.0637,23.0444,23.0572,1800.0
2005-08-30 12:50:00,35.81,35.86,35.81,35.81,3200.0,23.0444,23.0765,23.0444,23.0444,3200.0
2005-08-30 12:55:00,35.82,35.9,35.81,35.85,5100.0,23.0508,23.1023,23.0444,23.0701,5100.0
2005-08-30 13:00:00,35.81,35.85,35.81,35.85,28500.0,23.0444,23.0701,23.0444,23.0701,28500.0
2005-08-30 13:05:00,35.88,35.88,35.85,35.85,800.0,23.0894,23.0894,23.0701,23.0701,800.0
2005-08-30 13:10:00,35.85,35.86,35.8,35.8,18500.0,23.0701,23.0765,23.0379,23.0379,18500.0
2005-08-30 13:15:00,35.8,35.83,35.74,35.74,2100.0,23.0379,23.0572,22.9993,22.9993,2100.0
2005-08-30 13:20:00,35.73,35.77,35.73,35.74,4000.0,22.9929,23.0186,22.9929,22.9993,4000.0
2005-08-30 13:25:00,35.73,35.81,35.69,35.76,6400.0,22.9929,23.0444,22.9672,23.0122,6400.0
2005-08-30 13:30:00,35.77,35.79,35.69,35.72,5900.0,23.0186,23.0315,22.9672,22.9865,5900.0
2005-08-30 13:35:00,35.73,35.8,35.73,35.77,3200.0,22.9929,23.0379,22.9929,23.0186,3200.0
2005-08-30 13:40:00,35.74,35.8,35.74,35.74,4000.0,22.9993,23.0379,22.9993,22.9993,4000.0
2005-08-30 13:45:00,35.73,35.75,35.63,35.71,8000.0,22.9929,23.0058,22.9285,22.98,8000.0
2005-08-30 13:50:00,35.66,35.68,35.61,35.61,3000.0,22.9478,22.9607,22.9157,22.9157,3000.0
2005-08-30 13:55:00,35.65,35.65,35.54,35.54,1500.0,22.9414,22.9414,22.8706,22.8706,1500.0
2005-08-30 14:00:00,35.57,35.62,35.56,35.56,12800.0,22.8899,22.9221,22.8835,22.8835,12800.0
2005-08-30 14:05:00,35.59,35.59,35.55,35.55,3500.0,22.9028,22.9028,22.8771,22.8771,3500.0
2005-08-30 14:10:00,35.54,35.54,35.49,35.53,32400.0,22.8706,22.8706,22.8384,22.8642,32400.0
2005-08-30 14:15:00,35.51,35.52,35.39,35.52,14700.0,22.8513,22.8578,22.7741,22.8578,14700.0
2005-08-30 14:20:00,35.52,35.57,35.36,35.38,3600.0,22.8578,22.8899,22.7548,22.7677,3600.0
2005-08-30 14:25:00,35.45,35.5,35.42,35.45,9400.0,22.8127,22.8449,22.7934,22.8127,9400.0
2005-08-30 14:30:00,35.5,35.5,35.39,35.39,7300.0,22.8449,22.8449,22.7741,22.7741,7300.0
2005-08-30 14:35:00,35.32,35.35,35.24,35.3,9600.0,22.729,22.7484,22.6776,22.7162,9600.0
2005-08-30 14:40:00,35.32,35.32,35.23,35.27,3300.0,22.729,22.729,22.6711,22.6969,3300.0
2005-08-30 14:45:00,35.27,35.27,35.22,35.25,3600.0,22.6969,22.6969,22.6647,22.684,3600.0
2005-08-30 14:50:00,35.25,35.25,35.17,35.19,6400.0,22.684,22.684,22.6325,22.6454,6400.0
2005-08-30 14:55:00,35.19,35.21,35.1,35.14,14100.0,22.6454,22.6583,22.5875,22.6132,14100.0
2005-08-30 15:00:00,35.15,35.15,35.1,35.12,12100.0,22.6197,22.6197,22.5875,22.6003,12100.0
2005-08-30 15:05:00,35.12,35.16,35.1,35.16,12000.0,22.6003,22.6261,22.5875,22.6261,12000.0
2005-08-30 15:10:00,35.14,35.26,35.13,35.2,12900.0,22.6132,22.6904,22.6068,22.6518,12900.0
2005-08-30 15:15:00,35.22,35.26,35.14,35.19,9300.0,22.6647,22.6904,22.6132,22.6454,9300.0
2005-08-30 15:20:00,35.18,35.33,35.15,35.33,7200.0,22.639,22.7355,22.6197,22.7355,7200.0
2005-08-30 15:25:00,35.32,35.32,35.18,35.18,8500.0,22.729,22.729,22.639,22.639,8500.0
2005-08-30 15:30:00,35.18,35.38,35.18,35.38,5600.0,22.639,22.7677,22.639,22.7677,5600.0
2005-08-30 15:35:00,35.35,35.45,35.3,35.45,10900.0,22.7484,22.8127,22.7162,22.8127,10900.0
2005-08-30 15:40:00,35.42,35.69,35.42,35.69,24000.0,22.7934,22.9672,22.7934,22.9672,24000.0
2005-08-30 15:45:00,35.67,35.81,35.6,35.6,20500.0,22.9543,23.0444,22.9092,22.9092,20500.0
2005-08-30 15:50:00,35.57,35.78,35.57,35.77,14200.0,22.8899,23.0251,22.8899,23.0186,14200.0
2005-08-30 15:55:00,35.77,35.82,35.69,35.72,34900.0,23.0186,23.0508,22.9672,22.9865,34900.0
2005-08-31 09:30:00,35.58,35.58,35.5,35.51,2400.0,22.8964,22.8964,22.8449,22.8513,2400.0
2005-08-31 09:35:00,35.37,35.63,35.37,35.55,1900.0,22.7612,22.9285,22.7612,22.8771,1900.0
2005-08-31 09:40:00,35.64,35.7,35.59,35.6,3400.0,22.935,22.9736,22.9028,22.9092,3400.0
2005-08-31 09:45:00,35.7,35.71,35.53,35.6,7500.0,22.9736,22.98,22.8642,22.9092,7500.0
2005-08-31 09:50:00,35.6,35.6,35.53,35.53,1500.0,22.9092,22.9092,22.8642,22.8642,1500.0
2005-08-31 09:55:00,35.54,35.69,35.5,35.5,4800.0,22.8706,22.9672,22.8449,22.8449,4800.0
2005-08-31 10:00:00,35.55,35.59,35.36,35.36,1900.0,22.8771,22.9028,22.7548,22.7548,1900.0
2005-08-31 10:05:00,35.45,35.45,35.2,35.2,3100.0,22.8127,22.8127,22.6518,22.6518,3100.0
2005-08-31 10:10:00,35.21,35.34,35.21,35.27,5600.0,22.6583,22.7419,22.6583,22.6969,5600.0
2005-08-31 10:15:00,35.26,35.3,35.05,35.13,13600.0,22.6904,22.7162,22.5553,22.6068,13600.0
2005-08-31 10:20:00,35.14,35.14,35.05,35.11,8200.0,22.6132,22.6132,22.5553,22.5939,8200.0
2005-08-31 10:25:00,35.1,35.23,35.06,35.11,5700.0,22.5875,22.6711,22.5617,22.5939,5700.0
2005-08-31 10:30:00,35.06,35.13,35.0,35.0,16300.0,22.5617,22.6068,22.5231,22.5231,16300.0
2005-08-31 10:35:00,34.99,35.24,34.94,35.24,12300.0,22.5167,22.6776,22.4845,22.6776,12300.0
2005-08-31 10:40:00,35.19,35.29,35.11,35.26,9300.0,22.6454,22.7097,22.5939,22.6904,9300.0
2005-08-31 10:45:00,35.25,35.3,35.14,35.3,34000.0,22.684,22.7162,22.6132,22.7162,34000.0
2005-08-31 10:50:00,35.24,35.3,35.17,35.22,3900.0,22.6776,22.7162,22.6325,22.6647,3900.0
2005-08-31 10:55:00,35.29,35.31,35.13,35.2,5700.0,22.7097,22.7226,22.6068,22.6518,5700.0
2005-08-31 11:00:00,35.27,35.27,35.15,35.27,5000.0,22.6969,22.6969,22.6197,22.6969,5000.0
2005-08-31 11:05:00,35.18,35.21,35.15,35.19,9600.0,22.639,22.6583,22.6197,22.6454,9600.0
2005-08-31 11:10:00,35.19,35.28,35.15,35.23,9000.0,22.6454,22.7033,22.6197,22.6711,9000.0
2005-08-31 11:15:00,35.23,35.26,35.17,35.17,4100.0,22.6711,22.6904,22.6325,22.6325,4100.0
2005-08-31 11:20:00,35.24,35.25,35.16,35.18,6600.0,22.6776,22.684,22.6261,22.639,6600.0
2005-08-31 11:25:00,35.25,35.36,35.18,35.33,16300.0,22.684,22.7548,22.639,22.7355,16300.0
2005-08-31 11:30:00,35.35,35.36,35.27,35.28,4100.0,22.7484,22.7548,22.6969,22.7033,4100.0
2005-08-31 11:35:00,35.31,35.35,35.22,35.26,9000.0,22.7226,22.7484,22.6647,22.6904,9000.0
2005-08-31 11:40:00,35.23,35.36,35.23,35.26,6200.0,22.6711,22.7548,22.6711,22.6904,6200.0
2005-08-31 11:45:00,35.34,35.34,35.28,35.33,13100.0,22.7419,22.7419,22.7033,22.7355,13100.0
2005-08-31 11:50:00,35.35,35.37,35.3,35.3,6700.0,22.7484,22.7612,22.7162,22.7162,6700.0
2005-08-31 11:55:00,35.37,35.37,35.26,35.31,8200.0,22.7612,22.7612,22.6904,22.7226,8200.0
2005-08-31 12:00:00,35.32,35.34,35.26,35.3,9500.0,22.729,22.7419,22.6904,22.7162,9500.0
2005-08-31 12:05:00,35.32,35.33,35.25,35.3,7900.0,22.729,22.7355,22.684,22.7162,7900.0
2005-08-31 12:10:00,35.31,35.32,35.22,35.3,4400.0,22.7226,22.729,22.6647,22.7162,4400.0
2005-08-31 12:15:00,35.31,35.31,35.25,35.31,900.0,22.7226,22.7226,22.684,22.7226,900.0
2005-08-31 12:20:00,35.32,35.32,35.18,35.19,2600.0,22.729,22.729,22.639,22.6454,2600.0
2005-08-31 12:25:00,35.19,35.23,35.17,35.21,1900.0,22.6454,22.6711,22.6325,22.6583,1900.0
2005-08-31 12:30:00,35.17,35.19,35.08,35.16,2900.0,22.6325,22.6454,22.5746,22.6261,2900.0
2005-08-31 12:35:00,35.16,35.22,35.08,35.08,3000.0,22.6261,22.6647,22.5746,22.5746,3000.0
2005-08-31 12:40:00,35.18,35.23,35.18,35.23,2400.0,22.639,22.6711,22.639,22.6711,2400.0
2005-08-31 12:45:00,35.21,35.22,35.16,35.16,1000.0,22.6583,22.6647,22.6261,22.6261,1000.0
2005-08-31 12:50:00,35.23,35.23,35.16,35.16,1900.0,22.6711,22.6711,22.6261,22.6261,1900.0
2005-08-31 12:55:00,35.18,35.19,35.15,35.16,1300.0,22.639,22.6454,22.6197,22.6261,1300.0
2005-08-31 13:00:00,35.17,35.22,35.17,35.19,1400.0,22.6325,22.6647,22.6325,22.6454,1400.0
2005-08-31 13:05:00,35.22,35.22,35.15,35.19,1100.0,22.6647,22.6647,22.6197,22.6454,1100.0
2005-08-31 13:10:00,35.19,35.29,35.18,35.29,5000.0,22.6454,22.7097,22.639,22.7097,5000.0
2005-08-31 13:15:00,35.25,35.26,35.2,35.24,8300.0,22.684,22.6904,22.6518,22.6776,8300.0
2005-08-31 13:20:00,35.25,35.25,35.17,35.17,8100.0,22.684,22.684,22.6325,22.6325,8100.0
2005-08-31 13:25:00,35.18,35.24,35.17,35.18,3400.0,22.639,22.6776,22.6325,22.639,3400.0
2005-08-31 13:30:00,35.19,35.25,35.18,35.21,3100.0,22.6454,22.684,22.639,22.6583,3100.0
2005-08-31 13:35:00,35.2,35.25,35.18,35.18,2400.0,22.6518,22.684,22.639,22.639,2400.0
2005-08-31 13:40:00,35.19,35.2,35.18,35.2,3700.0,22.6454,22.6518,22.639,22.6518,3700.0
2005-08-31 13:45:00,35.18,35.23,35.17,35.19,2400.0,22.639,22.6711,22.6325,22.6454,2400.0
2005-08-31 13:50:00,35.19,35.19,35.12,35.12,2200.0,22.6454,22.6454,22.6003,22.6003,2200.0
2005-08-31 13:55:00,35.17,35.25,35.17,35.17,5100.0,22.6325,22.684,22.6325,22.6325,5100.0
2005-08-31 14:00:00,35.19,35.19,35.13,35.13,1400.0,22.6454,22.6454,22.6068,22.6068,1400.0
2005-08-31 14:05:00,35.15,35.18,35.11,35.18,3200.0,22.6197,22.639,22.5939,22.639,3200.0
2005-08-31 14:10:00,35.11,35.18,35.11,35.15,2300.0,22.5939,22.639,22.5939,22.6197,2300.0
2005-08-31 14:15:00,35.13,35.15,35.13,35.14,4100.0,22.6068,22.6197,22.6068,22.6132,4100.0
2005-08-31 14:20:00,35.15,35.15,35.11,35.14,2500.0,22.6197,22.6197,22.5939,22.6132,2500.0
2005-08-31 14:25:00,35.12,35.16,35.11,35.12,1900.0,22.6003,22.6261,22.5939,22.6003,1900.0
2005-08-31 14:30:00,35.12,35.2,35.12,35.15,3000.0,22.6003,22.6518,22.6003,22.6197,3000.0
2005-08-31 14:35:00,35.22,35.24,35.12,35.22,5400.0,22.6647,22.6776,22.6003,22.6647,5400.0
2005-08-31 14:40:00,35.2,35.21,35.12,35.15,3000.0,22.6518,22.6583,22.6003,22.6197,3000.0
2005-08-31 14:45:00,35.14,35.15,35.12,35.12,2200.0,22.6132,22.6197,22.6003,22.6003,2200.0
2005-08-31 14:50:00,35.13,35.24,35.13,35.19,5100.0,22.6068,22.6776,22.6068,22.6454,5100.0
2005-08-31 14:55:00,35.18,35.23,35.15,35.15,3600.0,22.639,22.6711,22.6197,22.6197,3600.0
2005-08-31 15:00:00,35.17,35.25,35.15,35.15,7500.0,22.6325,22.684,22.6197,22.6197,7500.0
2005-08-31 15:05:00,35.21,35.22,35.15,35.16,3500.0,22.6583,22.6647,22.6197,22.6261,3500.0
2005-08-31 15:10:00,35.16,35.23,35.15,35.2,8300.0,22.6261,22.6711,22.6197,22.6518,8300.0
2005-08-31 15:15:00,35.2,35.2,35.16,35.16,3400.0,22.6518,22.6518,22.6261,22.6261,3400.0
2005-08-31 15:20:00,35.15,35.19,35.15,35.18,5600.0,22.6197,22.6454,22.6197,22.639,5600.0
2005-08-31 15:25:00,35.18,35.18,35.16,35.18,3400.0,22.639,22.639,22.6261,22.639,3400.0
2005-08-31 15:30:00,35.17,35.18,35.12,35.16,6000.0,22.6325,22.639,22.6003,22.6261,6000.0
2005-08-31 15:35:00,35.12,35.2,35.12,35.15,4600.0,22.6003,22.6518,22.6003,22.6197,4600.0
2005-08-31 15:40:00,35.15,35.2,35.15,35.18,7800.0,22.6197,22.6518,22.6197,22.639,7800.0
2005-08-31 15:45:00,35.18,35.27,35.18,35.27,8600.0,22.639,22.6969,22.639,22.6969,8600.0
2005-08-31 15:50:00,35.27,35.27,35.16,35.23,9900.0,22.6969,22.6969,22.6261,22.6711,9900.0
2005-08-31 15:55:00,35.23,35.3,35.16,35.25,35100.0,22.6711,22.7162,22.6261,22.684,35100.0
2005-09-01 09:30:00,35.19,35.29,35.19,35.21,3600.0,22.6454,22.7097,22.6454,22.6583,3600.0
2005-09-01 09:35:00,35.26,35.31,35.12,35.12,5600.0,22.6904,22.7226,22.6003,22.6003,5600.0
2005-09-01 09:40:00,35.25,35.32,35.25,35.3,4600.0,22.684,22.729,22.684,22.7162,4600.0
2005-09-01 09:45:00,35.33,35.52,35.33,35.52,15600.0,22.7355,22.8578,22.7355,22.8578,15600.0
2005-09-01 09:50:00,35.52,35.75,35.52,35.75,14800.0,22.8578,23.0058,22.8578,23.0058,14800.0
2005-09-01 09:55:00,35.75,35.83,35.7,35.77,17900.0,23.0058,23.0572,22.9736,23.0186,17900.0
2005-09-01 10:00:00,35.81,35.97,35.81,35.9,10700.0,23.0444,23.1473,23.0444,23.1023,10700.0
2005-09-01 10:05:00,35.9,36.0,35.9,36.0,10600.0,23.1023,23.1666,23.1023,23.1666,10600.0
2005-09-01 10:10:00,36.0,36.3,36.0,36.29,11500.0,23.1666,23.3597,23.1666,23.3533,11500.0
2005-09-01 10:15:00,36.2,36.25,36.0,36.02,24300.0,23.2953,23.3275,23.1666,23.1795,24300.0
2005-09-01 10:20:00,36.06,36.29,36.06,36.2,16200.0,23.2053,23.3533,23.2053,23.2953,16200.0
2005-09-01 10:25:00,36.21,36.26,36.17,36.26,16300.0,23.3018,23.334,23.276,23.334,16300.0
2005-09-01 10:30:00,36.26,36.33,36.2,36.26,17200.0,23.334,23.379,23.2953,23.334,17200.0
2005-09-01 10:35:00,36.26,36.33,36.26,36.3,34500.0,23.334,23.379,23.334,23.3597,34500.0
2005-09-01 10:40:00,36.33,36.4,36.31,36.38,13100.0,23.379,23.424,23.3661,23.4112,13100.0
2005-09-01 10:45:00,36.38,36.45,36.3,36.4,9400.0,23.4112,23.4562,23.3597,23.424,9400.0
2005-09-01 10:50:00,36.43,36.43,36.26,36.33,10000.0,23.4434,23.4434,23.334,23.379,10000.0
2005-09-01 10:55:00,36.33,36.33,36.29,36.3,39200.0,23.379,23.379,23.3533,23.3597,39200.0
2005-09-01 11:00:00,36.31,36.32,36.3,36.31,3800.0,23.3661,23.3726,23.3597,23.3661,3800.0
2005-09-01 11:05:00,36.32,36.32,36.3,36.31,5000.0,23.3726,23.3726,23.3597,23.3661,5000.0
2005-09-01 11:10:00,36.32,36.32,36.3,36.3,6400.0,23.3726,23.3726,23.3597,23.3597,6400.0
2005-09-01 11:15:00,36.29,36.32,36.29,36.32,6600.0,23.3533,23.3726,23.3533,23.3726,6600.0
2005-09-01 11:20:00,36.34,36.37,36.3,36.37,18800.0,23.3854,23.4047,23.3597,23.4047,18800.0
2005-09-01 11:25:00,36.36,36.37,36.23,36.23,9600.0,23.3983,23.4047,23.3147,23.3147,9600.0
2005-09-01 11:30:00,36.25,36.3,36.15,36.22,6600.0,23.3275,23.3597,23.2632,23.3082,6600.0
2005-09-01 11:35:00,36.22,36.35,36.22,36.34,10900.0,23.3082,23.3919,23.3082,23.3854,10900.0
2005-09-01 11:40:00,36.34,36.4,36.34,36.39,15700.0,23.3854,23.424,23.3854,23.4176,15700.0
2005-09-01 11:45:00,36.39,36.39,36.3,36.3,8200.0,23.4176,23.4176,23.3597,23.3597,8200.0
2005-09-01 11:50:00,36.35,36.35,36.34,36.34,1700.0,23.3919,23.3919,23.3854,23.3854,1700.0
2005-09-01 11:55:00,36.34,36.35,36.34,36.35,5900.0,23.3854,23.3919,23.3854,23.3919,5900.0
2005-09-01 12:00:00,36.35,36.35,36.32,36.32,5000.0,23.3919,23.3919,23.3726,23.3726,5000.0
2005-09-01 12:05:00,36.32,36.34,36.23,36.32,19500.0,23.3726,23.3854,23.3147,23.3726,19500.0
2005-09-01 12:10:00,36.31,36.32,36.31,36.31,4900.0,23.3661,23.3726,23.3661,23.3661,4900.0
2005-09-01 12:15:00,36.32,36.32,36.31,36.32,6000.0,23.3726,23.3726,23.3661,23.3726,6000.0
2005-09-01 12:20:00,36.32,36.33,36.22,36.3,8900.0,23.3726,23.379,23.3082,23.3597,8900.0
2005-09-01 12:25:00,36.3,36.3,36.18,36.24,7200.0,23.3597,23.3597,23.2825,23.3211,7200.0
2005-09-01 12:30:00,36.25,36.27,36.25,36.27,3700.0,23.3275,23.3404,23.3275,23.3404,3700.0
2005-09-01 12:35:00,36.28,36.28,36.27,36.28,4700.0,23.3468,23.3468,23.3404,23.3468,4700.0
2005-09-01 12:40:00,36.27,36.32,36.27,36.3,38900.0,23.3404,23.3726,23.3404,23.3597,38900.0
2005-09-01 12:45:00,36.31,36.32,36.26,36.3,5500.0,23.3661,23.3726,23.334,23.3597,5500.0
2005-09-01 12:50:00,36.3,36.3,36.27,36.3,2000.0,23.3597,23.3597,23.3404,23.3597,2000.0
2005-09-01 12:55:00,36.3,36.3,36.22,36.22,23200.0,23.3597,23.3597,23.3082,23.3082,23200.0
2005-09-01 13:00:00,36.25,36.25,36.18,36.19,4600.0,23.3275,23.3275,23.2825,23.2889,4600.0
2005-09-01 13:05:00,36.18,36.18,36.09,36.09,2200.0,23.2825,23.2825,23.2246,23.2246,2200.0
2005-09-01 13:10:00,36.15,36.16,36.09,36.09,3700.0,23.2632,23.2696,23.2246,23.2246,3700.0
2005-09-01 13:15:00,36.08,36.08,35.85,35.85,4800.0,23.2181,23.2181,23.0701,23.0701,4800.0
2005-09-01 13:20:00,35.94,35.94,35.75,35.81,10100.0,23.128,23.128,23.0058,23.0444,10100.0
2005-09-01 13:25:00,35.81,35.84,35.75,35.77,3400.0,23.0444,23.0637,23.0058,23.0186,3400.0
2005-09-01 13:30:00,35.82,35.88,35.79,35.83,3000.0,23.0508,23.0894,23.0315,23.0572,3000.0
2005-09-01 13:35:00,35.84,36.05,35.84,35.97,4200.0,23.0637,23.1988,23.0637,23.1473,4200.0
2005-09-01 13:40:00,35.97,35.98,35.96,35.98,4500.0,23.1473,23.1538,23.1409,23.1538,4500.0
2005-09-01 13:45:00,35.98,35.98,35.89,35.96,8900.0,23.1538,23.1538,23.0959,23.1409,8900.0
2005-09-01 13:50:00,35.95,35.95,35.88,35.9,3300.0,23.1345,23.1345,23.0894,23.1023,3300.0
2005-09-01 13:55:00,35.92,35.95,35.9,35.9,2300.0,23.1152,23.1345,23.1023,23.1023,2300.0
2005-09-01 14:00:00,35.91,35.97,35.87,35.92,4000.0,23.1087,23.1473,23.083,23.1152,4000.0
2005-09-01 14:05:00,35.92,35.96,35.92,35.95,2000.0,23.1152,23.1409,23.1152,23.1345,2000.0
2005-09-01 14:10:00,35.96,35.97,35.95,35.96,6600.0,23.1409,23.1473,23.1345,23.1409,6600.0
2005-09-01 14:15:00,35.96,35.96,35.88,35.89,2400.0,23.1409,23.1409,23.0894,23.0959,2400.0
2005-09-01 14:20:00,35.94,35.97,35.89,35.97,3200.0,23.128,23.1473,23.0959,23.1473,3200.0
2005-09-01 14:25:00,35.94,35.97,35.89,35.93,3100.0,23.128,23.1473,23.0959,23.1216,3100.0
2005-09-01 14:30:00,35.93,35.93,35.86,35.86,5300.0,23.1216,23.1216,23.0765,23.0765,5300.0
2005-09-01 14:35:00,35.91,35.91,35.7,35.7,9100.0,23.1087,23.1087,22.9736,22.9736,9100.0
2005-09-01 14:40:00,35.79,35.84,35.79,35.83,3800.0,23.0315,23.0637,23.0315,23.0572,3800.0
2005-09-01 14:45:00,35.83,35.84,35.7,35.72,13600.0,23.0572,23.0637,22.9736,22.9865,13600.0
2005-09-01 14:50:00,35.75,35.82,35.71,35.82,3400.0,23.0058,23.0508,22.98,23.0508,3400.0
2005-09-01 14:55:00,35.75,35.81,35.75,35.77,2200.0,23.0058,23.0444,23.0058,23.0186,2200.0
2005-09-01 15:00:00,35.8,35.89,35.7,35.71,7700.0,23.0379,23.0959,22.9736,22.98,7700.0
2005-09-01 15:05:00,35.74,35.83,35.74,35.82,3900.0,22.9993,23.0572,22.9993,23.0508,3900.0
2005-09-01 15:10:00,35.81,35.82,35.72,35.81,6300.0,23.0444,23.0508,22.9865,23.0444,6300.0
2005-09-01 15:15:00,35.81,35.82,35.72,35.79,4400.0,23.0444,23.0508,22.9865,23.0315,4400.0
2005-09-01 15:20:00,35.79,35.82,35.74,35.74,3900.0,23.0315,23.0508,22.9993,22.9993,3900.0
2005-09-01 15:25:00,35.81,35.82,35.71,35.75,1900.0,23.0444,23.0508,22.98,23.0058,1900.0
2005-09-01 15:30:00,35.75,35.81,35.71,35.71,4500.0,23.0058,23.0444,22.98,22.98,4500.0
2005-09-01 15:35:00,35.76,35.84,35.71,35.8,6600.0,23.0122,23.0637,22.98,23.0379,6600.0
2005-09-01 15:40:00,35.77,35.83,35.71,35.71,4800.0,23.0186,23.0572,22.98,22.98,4800.0
2005-09-01 15:45:00,35.74,35.82,35.71,35.78,3600.0,22.9993,23.0508,22.98,23.0251,3600.0
2005-09-01 15:50:00,35.72,35.75,35.6,35.71,13200.0,22.9865,23.0058,22.9092,22.98,13200.0
2005-09-01 15:55:00,35.6,35.75,35.58,35.68,11100.0,22.9092,23.0058,22.8964,22.9607,11100.0
2005-09-02 09:30:00,35.64,35.8,35.64,35.8,3800.0,22.935,23.0379,22.935,23.0379,3800.0
2005-09-02 09:35:00,35.7,35.75,35.68,35.68,3100.0,22.9736,23.0058,22.9607,22.9607,3100.0
2005-09-02 09:40:00,35.64,35.7,35.58,35.6,3300.0,22.935,22.9736,22.8964,22.9092,3300.0
2005-09-02 09:45:00,35.66,35.68,35.6,35.62,1100.0,22.9478,22.9607,22.9092,22.9221,1100.0
2005-09-02 09:50:00,35.66,35.69,35.54,35.63,6800.0,22.9478,22.9672,22.8706,22.9285,6800.0
2005-09-02 09:55:00,35.54,35.65,35.49,35.61,6500.0,22.8706,22.9414,22.8384,22.9157,6500.0
2005-09-02 10:00:00,35.49,35.5,35.48,35.49,2000.0,22.8384,22.8449,22.832,22.8384,2000.0
2005-09-02 10:05:00,35.54,35.63,35.5,35.6,5600.0,22.8706,22.9285,22.8449,22.9092,5600.0
2005-09-02 10:10:00,35.49,35.5,35.49,35.5,2400.0,22.8384,22.8449,22.8384,22.8449,2400.0
2005-09-02 10:15:00,35.51,35.59,35.49,35.49,8300.0,22.8513,22.9028,22.8384,22.8384,8300.0
2005-09-02 10:20:00,35.49,35.49,35.42,35.42,2700.0,22.8384,22.8384,22.7934,22.7934,2700.0
2005-09-02 10:25:00,35.42,35.44,35.4,35.4,4300.0,22.7934,22.8063,22.7805,22.7805,4300.0
2005-09-02 10:30:00,35.4,35.41,35.27,35.4,5000.0,22.7805,22.787,22.6969,22.7805,5000.0
2005-09-02 10:35:00,35.34,35.41,35.33,35.36,4300.0,22.7419,22.787,22.7355,22.7548,4300.0
2005-09-02 10:40:00,35.42,35.42,35.32,35.34,4100.0,22.7934,22.7934,22.729,22.7419,4100.0
2005-09-02 10:45:00,35.37,35.39,35.32,35.39,3500.0,22.7612,22.7741,22.729,22.7741,3500.0
2005-09-02 10:50:00,35.37,35.52,35.31,35.38,8000.0,22.7612,22.8578,22.7226,22.7677,8000.0
2005-09-02 10:55:00,35.39,35.44,35.3,35.44,21600.0,22.7741,22.8063,22.7162,22.8063,21600.0
2005-09-02 11:00:00,35.43,35.45,35.33,35.33,7800.0,22.7998,22.8127,22.7355,22.7355,7800.0
2005-09-02 11:05:00,35.3,35.38,35.3,35.38,1200.0,22.7162,22.7677,22.7162,22.7677,1200.0
2005-09-02 11:10:00,35.38,35.38,35.33,35.33,500.0,22.7677,22.7677,22.7355,22.7355,500.0
2005-09-02 11:15:00,35.39,35.43,35.39,35.41,2800.0,22.7741,22.7998,22.7741,22.787,2800.0
2005-09-02 11:20:00,35.41,35.41,35.4,35.4,1000.0,22.787,22.787,22.7805,22.7805,1000.0
2005-09-02 11:25:00,35.42,35.43,35.42,35.43,2500.0,22.7934,22.7998,22.7934,22.7998,2500.0
2005-09-02 11:30:00,35.43,35.45,35.42,35.42,6100.0,22.7998,22.8127,22.7934,22.7934,6100.0
2005-09-02 11:35:00,35.42,35.42,35.41,35.41,900.0,22.7934,22.7934,22.787,22.787,900.0
2005-09-02 11:40:00,35.39,35.4,35.39,35.4,1900.0,22.7741,22.7805,22.7741,22.7805,1900.0
2005-09-02 11:45:00,35.39,35.4,35.39,35.39,500.0,22.7741,22.7805,22.7741,22.7741,500.0
2005-09-02 11:50:00,35.39,35.39,35.38,35.39,1300.0,22.7741,22.7741,22.7677,22.7741,1300.0
2005-09-02 11:55:00,35.39,35.39,35.35,35.35,2900.0,22.7741,22.7741,22.7484,22.7484,2900.0
2005-09-02 12:00:00,35.35,35.45,35.35,35.38,1800.0,22.7484,22.8127,22.7484,22.7677,1800.0
2005-09-02 12:05:00,35.39,35.41,35.39,35.4,700.0,22.7741,22.787,22.7741,22.7805,700.0
2005-09-02 12:10:00,35.4,35.41,35.4,35.4,1300.0,22.7805,22.787,22.7805,22.7805,1300.0
2005-09-02 12:15:00,35.39,35.39,35.38,35.38,200.0,22.7741,22.7741,22.7677,22.7677,200.0
2005-09-02 12:20:00,35.37,35.38,35.37,35.37,1400.0,22.7612,22.7677,22.7612,22.7612,1400.0
2005-09-02 12:25:00,35.36,35.38,35.36,35.38,1000.0,22.7548,22.7677,22.7548,22.7677,1000.0
2005-09-02 12:30:00,35.38,35.4,35.38,35.4,1000.0,22.7677,22.7805,22.7677,22.7805,1000.0
2005-09-02 12:35:00,35.38,35.39,35.37,35.37,26300.0,22.7677,22.7741,22.7612,22.7612,26300.0
2005-09-02 12:40:00,35.37,35.38,35.37,35.38,500.0,22.7612,22.7677,22.7612,22.7677,500.0
2005-09-02 12:45:00,35.39,35.39,35.39,35.39,200.0,22.7741,22.7741,22.7741,22.7741,200.0
2005-09-02 12:50:00,35.39,35.49,35.39,35.49,1000.0,22.7741,22.8384,22.7741,22.8384,1000.0
2005-09-02 12:55:00,35.49,35.49,35.46,35.48,300.0,22.8384,22.8384,22.8191,22.832,300.0
2005-09-02 13:00:00,35.45,35.48,35.4,35.48,1800.0,22.8127,22.832,22.7805,22.832,1800.0
2005-09-02 13:05:00,35.46,35.46,35.46,35.46,100.0,22.8191,22.8191,22.8191,22.8191,100.0
2005-09-02 13:10:00,35.46,35.46,35.4,35.41,700.0,22.8191,22.8191,22.7805,22.787,700.0
2005-09-02 13:15:00,35.41,35.41,35.41,35.41,0.0,22.787,22.787,22.787,22.787,0.0
2005-09-02 13:20:00,35.41,35.41,35.41,35.41,400.0,22.787,22.787,22.787,22.787,400.0
2005-09-02 13:25:00,35.41,35.54,35.41,35.48,6600.0,22.787,22.8706,22.787,22.832,6600.0
2005-09-02 13:30:00,35.43,35.55,35.43,35.54,2300.0,22.7998,22.8771,22.7998,22.8706,2300.0
2005-09-02 13:35:00,35.55,35.64,35.55,35.64,4900.0,22.8771,22.935,22.8771,22.935,4900.0
2005-09-02 13:40:00,35.64,35.73,35.63,35.7,3900.0,22.935,22.9929,22.9285,22.9736,3900.0
2005-09-02 13:45:00,35.71,35.72,35.62,35.67,7200.0,22.98,22.9865,22.9221,22.9543,7200.0
2005-09-02 13:50:00,35.67,35.67,35.62,35.62,6700.0,22.9543,22.9543,22.9221,22.9221,6700.0
2005-09-02 13:55:00,35.65,35.74,35.62,35.74,10400.0,22.9414,22.9993,22.9221,22.9993,10400.0
2005-09-02 14:00:00,35.74,35.84,35.74,35.82,30000.0,22.9993,23.0637,22.9993,23.0508,30000.0
2005-09-02 14:05:00,35.9,35.9,35.8,35.82,1800.0,23.1023,23.1023,23.0379,23.0508,1800.0
2005-09-02 14:10:00,35.88,35.95,35.88,35.93,2400.0,23.0894,23.1345,23.0894,23.1216,2400.0
2005-09-02 14:15:00,35.93,36.0,35.9,35.97,3700.0,23.1216,23.1666,23.1023,23.1473,3700.0
2005-09-02 14:20:00,36.0,36.01,35.9,36.01,1300.0,23.1666,23.1731,23.1023,23.1731,1300.0
2005-09-02 14:25:00,36.02,36.02,35.9,35.93,3100.0,23.1795,23.1795,23.1023,23.1216,3100.0
2005-09-02 14:30:00,35.94,36.01,35.94,36.01,2900.0,23.128,23.1731,23.128,23.1731,2900.0
2005-09-02 14:35:00,36.01,36.01,35.95,35.99,5300.0,23.1731,23.1731,23.1345,23.1602,5300.0
2005-09-02 14:40:00,35.99,35.99,35.9,35.99,4100.0,23.1602,23.1602,23.1023,23.1602,4100.0
2005-09-02 14:45:00,35.99,36.02,35.98,36.0,17000.0,23.1602,23.1795,23.1538,23.1666,17000.0
2005-09-02 14:50:00,36.01,36.01,35.96,35.98,2400.0,23.1731,23.1731,23.1409,23.1538,2400.0
2005-09-02 14:55:00,35.98,35.99,35.97,35.99,1600.0,23.1538,23.1602,23.1473,23.1602,1600.0
2005-09-02 15:00:00,36.0,36.0,35.99,36.0,6100.0,23.1666,23.1666,23.1602,23.1666,6100.0
2005-09-02 15:05:00,36.0,36.0,35.99,36.0,2600.0,23.1666,23.1666,23.1602,23.1666,2600.0
2005-09-02 15:10:00,35.99,36.0,35.97,35.98,2900.0,23.1602,23.1666,23.1473,23.1538,2900.0
2005-09-02 15:15:00,35.99,35.99,35.95,35.96,4800.0,23.1602,23.1602,23.1345,23.1409,4800.0
2005-09-02 15:20:00,35.96,35.96,35.84,35.87,5500.0,23.1409,23.1409,23.0637,23.083,5500.0
2005-09-02 15:25:00,35.9,35.95,35.89,35.9,3600.0,23.1023,23.1345,23.0959,23.1023,3600.0
2005-09-02 15:30:00,35.91,35.91,35.89,35.9,3600.0,23.1087,23.1087,23.0959,23.1023,3600.0
2005-09-02 15:35:00,35.9,35.91,35.89,35.9,5100.0,23.1023,23.1087,23.0959,23.1023,5100.0
2005-09-02 15:40:00,35.88,35.9,35.78,35.84,9300.0,23.0894,23.1023,23.0251,23.0637,9300.0
2005-09-02 15:45:00,35.84,35.88,35.8,35.84,3900.0,23.0637,23.0894,23.0379,23.0637,3900.0
2005-09-02 15:50:00,35.83,35.83,35.75,35.82,38700.0,23.0572,23.0572,23.0058,23.0508,38700.0
2005-09-02 15:55:00,35.82,35.84,35.8,35.8,12000.0,23.0508,23.0637,23.0379,23.0379,12000.0
2005-09-06 09:30:00,35.75,35.91,35.75,35.85,16600.0,23.0058,23.1087,23.0058,23.0701,16600.0
2005-09-06 09:35:00,35.8,36.02,35.76,36.02,15800.0,23.0379,23.1795,23.0122,23.1795,15800.0
2005-09-06 09:40:00,35.99,35.99,35.88,35.95,7900.0,23.1602,23.1602,23.0894,23.1345,7900.0
2005-09-06 09:45:00,35.94,35.95,35.85,35.9,18800.0,23.128,23.1345,23.0701,23.1023,18800.0
2005-09-06 09:50:00,35.9,35.91,35.8,35.9,10400.0,23.1023,23.1087,23.0379,23.1023,10400.0
2005-09-06 09:55:00,35.82,35.9,35.75,35.85,12300.0,23.0508,23.1023,23.0058,23.0701,12300.0
2005-09-06 10:00:00,35.95,35.96,35.87,35.96,11700.0,23.1345,23.1409,23.083,23.1409,11700.0
2005-09-06 10:05:00,35.96,36.09,35.96,36.0,7200.0,23.1409,23.2246,23.1409,23.1666,7200.0
2005-09-06 10:10:00,36.09,36.09,36.04,36.08,7700.0,23.2246,23.2246,23.1924,23.2181,7700.0
2005-09-06 10:15:00,36.08,36.08,36.03,36.07,4700.0,23.2181,23.2181,23.1859,23.2117,4700.0
2005-09-06 10:20:00,36.07,36.07,35.9,35.9,15300.0,23.2117,23.2117,23.1023,23.1023,15300.0
2005-09-06 10:25:00,35.91,36.03,35.87,36.0,6500.0,23.1087,23.1859,23.083,23.1666,6500.0
2005-09-06 10:30:00,35.99,36.0,35.88,35.96,13100.0,23.1602,23.1666,23.0894,23.1409,13100.0
2005-09-06 10:35:00,36.0,36.05,35.9,35.9,8800.0,23.1666,23.1988,23.1023,23.1023,8800.0
2005-09-06 10:40:00,35.9,35.9,35.81,35.84,1700.0,23.1023,23.1023,23.0444,23.0637,1700.0
2005-09-06 10:45:00,35.9,35.9,35.72,35.74,3400.0,23.1023,23.1023,22.9865,22.9993,3400.0
2005-09-06 10:50:00,35.74,35.8,35.67,35.7,3900.0,22.9993,23.0379,22.9543,22.9736,3900.0
2005-09-06 10:55:00,35.69,35.73,35.67,35.67,8300.0,22.9672,22.9929,22.9543,22.9543,8300.0
2005-09-06 11:00:00,35.66,35.7,35.66,35.67,2000.0,22.9478,22.9736,22.9478,22.9543,2000.0
2005-09-06 11:05:00,35.68,35.8,35.65,35.65,11900.0,22.9607,23.0379,22.9414,22.9414,11900.0
2005-09-06 11:10:00,35.65,35.7,35.57,35.59,6600.0,22.9414,22.9736,22.8899,22.9028,6600.0
2005-09-06 11:15:00,35.6,35.6,35.55,35.6,3900.0,22.9092,22.9092,22.8771,22.9092,3900.0
2005-09-06 11:20:00,35.57,35.59,35.57,35.59,1100.0,22.8899,22.9028,22.8899,22.9028,1100.0
2005-09-06 11:25:00,35.6,35.6,35.55,35.58,4300.0,22.9092,22.9092,22.8771,22.8964,4300.0
2005-09-06 11:30:00,35.56,35.56,35.55,35.55,1700.0,22.8835,22.8835,22.8771,22.8771,1700.0
2005-09-06 11:35:00,35.54,35.56,35.54,35.56,4200.0,22.8706,22.8835,22.8706,22.8835,4200.0
2005-09-06 11:40:00,35.56,35.61,35.54,35.59,6700.0,22.8835,22.9157,22.8706,22.9028,6700.0
2005-09-06 11:45:00,35.57,35.58,35.54,35.54,5400.0,22.8899,22.8964,22.8706,22.8706,5400.0
2005-09-06 11:50:00,35.54,35.59,35.5,35.5,5800.0,22.8706,22.9028,22.8449,22.8449,5800.0
2005-09-06 11:55:00,35.43,35.58,35.43,35.58,2800.0,22.7998,22.8964,22.7998,22.8964,2800.0
2005-09-06 12:00:00,35.63,35.63,35.47,35.47,2600.0,22.9285,22.9285,22.8256,22.8256,2600.0
2005-09-06 12:05:00,35.5,35.73,35.5,35.55,1900.0,22.8449,22.9929,22.8449,22.8771,1900.0
2005-09-06 12:10:00,35.61,35.65,35.57,35.59,4000.0,22.9157,22.9414,22.8899,22.9028,4000.0
2005-09-06 12:15:00,35.61,35.66,35.61,35.66,600.0,22.9157,22.9478,22.9157,22.9478,600.0
2005-09-06 12:20:00,35.62,35.68,35.62,35.68,3900.0,22.9221,22.9607,22.9221,22.9607,3900.0
2005-09-06 12:25:00,35.68,35.69,35.65,35.68,2400.0,22.9607,22.9672,22.9414,22.9607,2400.0
2005-09-06 12:30:00,35.67,35.68,35.67,35.68,1400.0,22.9543,22.9607,22.9543,22.9607,1400.0
2005-09-06 12:35:00,35.69,35.73,35.65,35.65,2700.0,22.9672,22.9929,22.9414,22.9414,2700.0
2005-09-06 12:40:00,35.66,35.71,35.66,35.71,2600.0,22.9478,22.98,22.9478,22.98,2600.0
2005-09-06 12:45:00,35.71,35.76,35.71,35.76,2800.0,22.98,23.0122,22.98,23.0122,2800.0
2005-09-06 12:50:00,35.78,35.9,35.78,35.9,2700.0,23.0251,23.1023,23.0251,23.1023,2700.0
2005-09-06 12:55:00,35.87,35.89,35.84,35.89,800.0,23.083,23.0959,23.0637,23.0959,800.0
2005-09-06 13:00:00,35.82,35.84,35.79,35.84,1000.0,23.0508,23.0637,23.0315,23.0637,1000.0
2005-09-06 13:05:00,35.83,35.88,35.79,35.87,37000.0,23.0572,23.0894,23.0315,23.083,37000.0
2005-09-06 13:10:00,35.81,35.81,35.79,35.8,10700.0,23.0444,23.0444,23.0315,23.0379,10700.0
2005-09-06 13:15:00,35.75,35.86,35.75,35.81,5400.0,23.0058,23.0765,23.0058,23.0444,5400.0
2005-09-06 13:20:00,35.81,35.84,35.81,35.84,1400.0,23.0444,23.0637,23.0444,23.0637,1400.0
2005-09-06 13:25:00,35.77,35.77,35.7,35.7,700.0,23.0186,23.0186,22.9736,22.9736,700.0
2005-09-06 13:30:00,35.69,35.69,35.65,35.68,900.0,22.9672,22.9672,22.9414,22.9607,900.0
2005-09-06 13:35:00,35.63,35.63,35.62,35.62,900.0,22.9285,22.9285,22.9221,22.9221,900.0
2005-09-06 13:40:00,35.62,35.66,35.62,35.66,1700.0,22.9221,22.9478,22.9221,22.9478,1700.0
2005-09-06 13:45:00,35.64,35.67,35.64,35.67,1700.0,22.935,22.9543,22.935,22.9543,1700.0
2005-09-06 13:50:00,35.68,35.68,35.66,35.68,2700.0,22.9607,22.9607,22.9478,22.9607,2700.0
2005-09-06 13:55:00,35.69,35.69,35.68,35.68,400.0,22.9672,22.9672,22.9607,22.9607,400.0
2005-09-06 14:00:00,35.69,35.7,35.6,35.68,5000.0,22.9672,22.9736,22.9092,22.9607,5000.0
2005-09-06 14:05:00,35.65,35.7,35.64,35.7,1900.0,22.9414,22.9736,22.935,22.9736,1900.0
2005-09-06 14:10:00,35.7,35.7,35.65,35.65,1600.0,22.9736,22.9736,22.9414,22.9414,1600.0
2005-09-06 14:15:00,35.74,35.74,35.65,35.71,3100.0,22.9993,22.9993,22.9414,22.98,3100.0
2005-09-06 14:20:00,35.66,35.76,35.64,35.65,3000.0,22.9478,23.0122,22.935,22.9414,3000.0
2005-09-06 14:25:00,35.63,35.69,35.63,35.69,1400.0,22.9285,22.9672,22.9285,22.9672,1400.0
2005-09-06 14:30:00,35.69,35.73,35.68,35.73,500.0,22.9672,22.9929,22.9607,22.9929,500.0
2005-09-06 14:35:00,35.7,35.78,35.7,35.78,600.0,22.9736,23.0251,22.9736,23.0251,600.0
2005-09-06 14:40:00,35.71,35.76,35.71,35.75,24900.0,22.98,23.0122,22.98,23.0058,24900.0
2005-09-06 14:45:00,35.75,35.8,35.75,35.8,6200.0,23.0058,23.0379,23.0058,23.0379,6200.0
2005-09-06 14:50:00,35.8,35.87,35.8,35.87,19500.0,23.0379,23.083,23.0379,23.083,19500.0
2005-09-06 14:55:00,35.89,35.9,35.89,35.9,2200.0,23.0959,23.1023,23.0959,23.1023,2200.0
2005-09-06 15:00:00,35.9,35.95,35.9,35.92,5200.0,23.1023,23.1345,23.1023,23.1152,5200.0
2005-09-06 15:05:00,35.92,35.97,35.92,35.97,2000.0,23.1152,23.1473,23.1152,23.1473,2000.0
2005-09-06 15:10:00,35.96,36.14,35.94,36.14,18100.0,23.1409,23.2567,23.128,23.2567,18100.0
2005-09-06 15:15:00,36.14,36.23,36.1,36.23,13700.0,23.2567,23.3147,23.231,23.3147,13700.0
2005-09-06 15:20:00,36.2,36.23,36.2,36.23,2000.0,23.2953,23.3147,23.2953,23.3147,2000.0
2005-09-06 15:25:00,36.23,36.25,36.23,36.25,28700.0,23.3147,23.3275,23.3147,23.3275,28700.0
2005-09-06 15:30:00,36.24,36.24,36.06,36.23,14600.0,23.3211,23.3211,23.2053,23.3147,14600.0
2005-09-06 15:35:00,36.21,36.24,36.1,36.1,21500.0,23.3018,23.3211,23.231,23.231,21500.0
2005-09-06 15:40:00,36.21,36.21,36.15,36.19,3000.0,23.3018,23.3018,23.2632,23.2889,3000.0
2005-09-06 15:45:00,36.17,36.2,36.15,36.16,5400.0,23.276,23.2953,23.2632,23.2696,5400.0
2005-09-06 15:50:00,36.16,36.16,36.08,36.15,8600.0,23.2696,23.2696,23.2181,23.2632,8600.0
2005-09-06 15:55:00,36.15,36.16,36.09,36.1,28400.0,23.2632,23.2696,23.2246,23.231,28400.0
2005-09-07 09:30:00,36.22,36.22,36.2,36.2,2400.0,23.3082,23.3082,23.2953,23.2953,2400.0
2005-09-07 09:35:00,36.1,36.24,36.1,36.16,2000.0,23.231,23.3211,23.231,23.2696,2000.0
2005-09-07 09:40:00,36.16,36.16,36.02,36.02,2700.0,23.2696,23.2696,23.1795,23.1795,2700.0
2005-09-07 09:45:00,36.05,36.06,36.01,36.06,3200.0,23.1988,23.2053,23.1731,23.2053,3200.0
2005-09-07 09:50:00,36.05,36.06,35.99,36.05,6000.0,23.1988,23.2053,23.1602,23.1988,6000.0
2005-09-07 09:55:00,36.06,36.06,36.0,36.06,2600.0,23.2053,23.2053,23.1666,23.2053,2600.0
2005-09-07 10:00:00,36.06,36.39,36.06,36.39,7900.0,23.2053,23.4176,23.2053,23.4176,7900.0
2005-09-07 10:05:00,36.38,36.55,36.26,36.45,12800.0,23.4112,23.5206,23.334,23.4562,12800.0
2005-09-07 10:10:00,36.46,36.75,36.46,36.63,11600.0,23.4627,23.6493,23.4627,23.5721,11600.0
2005-09-07 10:15:00,36.62,36.72,36.6,36.61,15600.0,23.5656,23.63,23.5528,23.5592,15600.0
2005-09-07 10:20:00,36.67,36.67,36.61,36.64,8700.0,23.5978,23.5978,23.5592,23.5785,8700.0
2005-09-07 10:25:00,36.59,36.65,36.57,36.65,3000.0,23.5463,23.5849,23.5334,23.5849,3000.0
2005-09-07 10:30:00,36.55,36.62,36.52,36.6,6700.0,23.5206,23.5656,23.5013,23.5528,6700.0
2005-09-07 10:35:00,36.6,36.63,36.49,36.55,13600.0,23.5528,23.5721,23.482,23.5206,13600.0
2005-09-07 10:40:00,36.55,36.59,36.48,36.59,5200.0,23.5206,23.5463,23.4755,23.5463,5200.0
2005-09-07 10:45:00,36.58,36.64,36.58,36.64,6300.0,23.5399,23.5785,23.5399,23.5785,6300.0
2005-09-07 10:50:00,36.67,36.7,36.65,36.67,11300.0,23.5978,23.6171,23.5849,23.5978,11300.0
2005-09-07 10:55:00,36.6,36.66,36.6,36.66,1200.0,23.5528,23.5914,23.5528,23.5914,1200.0
2005-09-07 11:00:00,36.67,36.7,36.66,36.7,12100.0,23.5978,23.6171,23.5914,23.6171,12100.0
2005-09-07 11:05:00,36.69,36.69,36.56,36.62,9600.0,23.6107,23.6107,23.527,23.5656,9600.0
2005-09-07 11:10:00,36.62,36.62,36.55,36.61,3900.0,23.5656,23.5656,23.5206,23.5592,3900.0
2005-09-07 11:15:00,36.57,36.62,36.53,36.59,4100.0,23.5334,23.5656,23.5077,23.5463,4100.0
2005-09-07 11:20:00,36.62,36.65,36.62,36.65,5200.0,23.5656,23.5849,23.5656,23.5849,5200.0
2005-09-07 11:25:00,36.66,36.66,36.59,36.6,1900.0,23.5914,23.5914,23.5463,23.5528,1900.0
2005-09-07 11:30:00,36.61,36.69,36.59,36.69,19400.0,23.5592,23.6107,23.5463,23.6107,19400.0
2005-09-07 11:35:00,36.69,36.69,36.6,36.61,33100.0,23.6107,23.6107,23.5528,23.5592,33100.0
2005-09-07 11:40:00,36.64,36.73,36.63,36.73,6200.0,23.5785,23.6364,23.5721,23.6364,6200.0
2005-09-07 11:45:00,36.73,36.87,36.7,36.75,12600.0,23.6364,23.7265,23.6171,23.6493,12600.0
2005-09-07 11:50:00,36.74,36.87,36.74,36.79,8800.0,23.6428,23.7265,23.6428,23.675,8800.0
2005-09-07 11:55:00,36.78,36.8,36.75,36.79,3600.0,23.6686,23.6815,23.6493,23.675,3600.0
2005-09-07 12:00:00,36.79,36.82,36.71,36.82,6900.0,23.675,23.6943,23.6235,23.6943,6900.0
2005-09-07 12:05:00,36.79,36.87,36.74,36.83,9700.0,23.675,23.7265,23.6428,23.7008,9700.0
2005-09-07 12:10:00,36.84,36.89,36.83,36.84,5000.0,23.7072,23.7394,23.7008,23.7072,5000.0
2005-09-07 12:15:00,36.84,36.95,36.84,36.9,6000.0,23.7072,23.778,23.7072,23.7458,6000.0
2005-09-07 12:20:00,36.98,36.99,36.85,36.87,4500.0,23.7973,23.8037,23.7136,23.7265,4500.0
2005-09-07 12:25:00,36.87,36.97,36.62,36.63,14500.0,23.7265,23.7909,23.5656,23.5721,14500.0
2005-09-07 12:30:00,36.61,36.79,36.56,36.78,41600.0,23.5592,23.675,23.527,23.6686,41600.0
2005-09-07 12:35:00,36.8,36.89,36.76,36.79,11700.0,23.6815,23.7394,23.6557,23.675,11700.0
2005-09-07 12:40:00,36.78,36.83,36.7,36.83,5200.0,23.6686,23.7008,23.6171,23.7008,5200.0
2005-09-07 12:45:00,36.83,36.84,36.74,36.82,7500.0,23.7008,23.7072,23.6428,23.6943,7500.0
2005-09-07 12:50:00,36.81,36.83,36.77,36.83,6200.0,23.6879,23.7008,23.6622,23.7008,6200.0
2005-09-07 12:55:00,36.83,36.85,36.7,36.83,12100.0,23.7008,23.7136,23.6171,23.7008,12100.0
2005-09-07 13:00:00,36.85,36.95,36.84,36.94,10000.0,23.7136,23.778,23.7072,23.7715,10000.0
2005-09-07 13:05:00,36.93,37.2,36.93,37.2,33400.0,23.7651,23.9389,23.7651,23.9389,33400.0
2005-09-07 13:10:00,37.24,37.25,37.01,37.15,25200.0,23.9646,23.971,23.8166,23.9067,25200.0
2005-09-07 13:15:00,37.13,37.3,37.13,37.25,32900.0,23.8938,24.0032,23.8938,23.971,32900.0
2005-09-07 13:20:00,37.25,37.45,37.22,37.42,36000.0,23.971,24.0997,23.9517,24.0804,36000.0
2005-09-07 13:25:00,37.37,37.45,37.35,37.45,17900.0,24.0483,24.0997,24.0354,24.0997,17900.0
2005-09-07 13:30:00,37.45,37.48,37.33,37.38,16100.0,24.0997,24.119,24.0225,24.0547,16100.0
2005-09-07 13:35:00,37.37,37.45,37.35,37.45,19900.0,24.0483,24.0997,24.0354,24.0997,19900.0
2005-09-07 13:40:00,37.45,37.47,37.35,37.4,10300.0,24.0997,24.1126,24.0354,24.0676,10300.0
2005-09-07 13:45:00,37.4,37.45,37.39,37.42,5100.0,24.0676,24.0997,24.0611,24.0804,5100.0
2005-09-07 13:50:00,37.41,37.45,37.22,37.26,13300.0,24.074,24.0997,23.9517,23.9775,13300.0
2005-09-07 13:55:00,37.35,37.36,37.25,37.35,6600.0,24.0354,24.0418,23.971,24.0354,6600.0
2005-09-07 14:00:00,37.26,37.4,37.25,37.4,9500.0,23.9775,24.0676,23.971,24.0676,9500.0
2005-09-07 14:05:00,37.27,37.43,37.25,37.43,115300.0,23.9839,24.0869,23.971,24.0869,115300.0
2005-09-07 14:10:00,37.43,37.45,37.34,37.45,10900.0,24.0869,24.0997,24.029,24.0997,10900.0
2005-09-07 14:15:00,37.45,37.58,37.45,37.53,13800.0,24.0997,24.1834,24.0997,24.1512,13800.0
2005-09-07 14:20:00,37.55,37.69,37.55,37.67,35400.0,24.1641,24.2542,24.1641,24.2413,35400.0
2005-09-07 14:25:00,37.68,37.81,37.56,37.7,70300.0,24.2478,24.3314,24.1705,24.2606,70300.0
2005-09-07 14:30:00,37.75,37.88,37.72,37.8,40000.0,24.2928,24.3765,24.2735,24.325,40000.0
2005-09-07 14:35:00,37.79,37.88,37.75,37.86,30500.0,24.3185,24.3765,24.2928,24.3636,30500.0
2005-09-07 14:40:00,37.86,37.93,37.73,37.79,50300.0,24.3636,24.4086,24.2799,24.3185,50300.0
2005-09-07 14:45:00,37.79,37.95,37.79,37.89,38600.0,24.3185,24.4215,24.3185,24.3829,38600.0
2005-09-07 14:50:00,37.9,37.92,37.85,37.91,9000.0,24.3893,24.4022,24.3572,24.3958,9000.0
2005-09-07 14:55:00,37.91,38.03,37.91,38.02,56000.0,24.3958,24.473,24.3958,24.4665,56000.0
2005-09-07 15:00:00,38.1,38.17,38.0,38.02,56400.0,24.518,24.5631,24.4537,24.4665,56400.0
2005-09-07 15:05:00,38.03,38.18,38.03,38.17,17700.0,24.473,24.5695,24.473,24.5631,17700.0
2005-09-07 15:10:00,38.17,38.21,38.15,38.21,29400.0,24.5631,24.5888,24.5502,24.5888,29400.0
2005-09-07 15:15:00,38.22,38.4,38.22,38.39,24000.0,24.5953,24.7111,24.5953,24.7046,24000.0
2005-09-07 15:20:00,38.4,38.42,38.3,38.41,27900.0,24.7111,24.724,24.6467,24.7175,27900.0
2005-09-07 15:25:00,38.41,38.55,38.37,38.46,40200.0,24.7175,24.8076,24.6918,24.7497,40200.0
2005-09-07 15:30:00,38.48,38.88,38.48,38.5,44000.0,24.7626,25.02,24.7626,24.7754,44000.0
2005-09-07 15:35:00,38.5,38.72,38.5,38.58,45300.0,24.7754,24.917,24.7754,24.8269,45300.0
2005-09-07 15:40:00,38.6,38.63,38.54,38.58,28100.0,24.8398,24.8591,24.8012,24.8269,28100.0
2005-09-07 15:45:00,38.58,38.63,38.58,38.62,29700.0,24.8269,24.8591,24.8269,24.8527,29700.0
2005-09-07 15:50:00,38.61,38.62,38.54,38.54,39300.0,24.8462,24.8527,24.8012,24.8012,39300.0
2005-09-07 15:55:00,38.53,38.53,38.4,38.45,51300.0,24.7947,24.7947,24.7111,24.7433,51300.0
2005-09-08 09:30:00,38.04,38.36,38.04,38.15,15600.0,24.4794,24.6853,24.4794,24.5502,15600.0
2005-09-08 09:35:00,38.35,38.35,38.2,38.23,9500.0,24.6789,24.6789,24.5824,24.6017,9500.0
2005-09-08 09:40:00,38.23,38.23,38.22,38.23,2400.0,24.6017,24.6017,24.5953,24.6017,2400.0
2005-09-08 09:45:00,38.23,38.25,38.16,38.19,7400.0,24.6017,24.6146,24.5566,24.5759,7400.0
2005-09-08 09:50:00,38.24,38.34,38.22,38.34,18900.0,24.6081,24.6725,24.5953,24.6725,18900.0
2005-09-08 09:55:00,38.4,38.4,38.1,38.1,26000.0,24.7111,24.7111,24.518,24.518,26000.0
2005-09-08 10:00:00,38.07,38.11,38.02,38.11,8800.0,24.4987,24.5245,24.4665,24.5245,8800.0
2005-09-08 10:05:00,38.11,38.25,38.1,38.25,18100.0,24.5245,24.6146,24.518,24.6146,18100.0
2005-09-08 10:10:00,38.21,38.28,38.17,38.17,12900.0,24.5888,24.6339,24.5631,24.5631,12900.0
2005-09-08 10:15:00,38.17,38.24,38.07,38.22,76000.0,24.5631,24.6081,24.4987,24.5953,76000.0
2005-09-08 10:20:00,38.18,38.2,38.1,38.15,70100.0,24.5695,24.5824,24.518,24.5502,70100.0
2005-09-08 10:25:00,38.1,38.15,38.08,38.08,5400.0,24.518,24.5502,24.5052,24.5052,5400.0
2005-09-08 10:30:00,38.15,38.15,38.05,38.12,16300.0,24.5502,24.5502,24.4859,24.5309,16300.0
2005-09-08 10:35:00,38.14,38.21,38.07,38.19,18000.0,24.5438,24.5888,24.4987,24.5759,18000.0
2005-09-08 10:40:00,38.17,38.29,38.17,38.29,12800.0,24.5631,24.6403,24.5631,24.6403,12800.0
2005-09-08 10:45:00,38.25,38.47,38.25,38.47,20800.0,24.6146,24.7561,24.6146,24.7561,20800.0
2005-09-08 10:50:00,38.42,38.49,38.42,38.45,32200.0,24.724,24.769,24.724,24.7433,32200.0
2005-09-08 10:55:00,38.47,38.51,38.42,38.45,27200.0,24.7561,24.7819,24.724,24.7433,27200.0
2005-09-08 11:00:00,38.46,38.47,38.4,38.46,8300.0,24.7497,24.7561,24.7111,24.7497,8300.0
2005-09-08 11:05:00,38.44,38.45,38.42,38.45,5200.0,24.7368,24.7433,24.724,24.7433,5200.0
2005-09-08 11:10:00,38.45,38.51,38.45,38.51,34400.0,24.7433,24.7819,24.7433,24.7819,34400.0
2005-09-08 11:15:00,38.51,38.51,38.36,38.36,30900.0,24.7819,24.7819,24.6853,24.6853,30900.0
2005-09-08 11:20:00,38.45,38.45,38.15,38.31,16200.0,24.7433,24.7433,24.5502,24.6532,16200.0
2005-09-08 11:25:00,38.34,38.35,38.31,38.35,3500.0,24.6725,24.6789,24.6532,24.6789,3500.0
2005-09-08 11:30:00,38.37,38.4,38.35,38.39,6700.0,24.6918,24.7111,24.6789,24.7046,6700.0
2005-09-08 11:35:00,38.38,38.38,38.31,38.35,5300.0,24.6982,24.6982,24.6532,24.6789,5300.0
2005-09-08 11:40:00,38.35,38.39,38.35,38.39,9000.0,24.6789,24.7046,24.6789,24.7046,9000.0
2005-09-08 11:45:00,38.4,38.5,38.39,38.49,45800.0,24.7111,24.7754,24.7046,24.769,45800.0
2005-09-08 11:50:00,38.5,38.5,38.47,38.48,4200.0,24.7754,24.7754,24.7561,24.7626,4200.0
2005-09-08 11:55:00,38.47,38.51,38.47,38.49,10800.0,24.7561,24.7819,24.7561,24.769,10800.0
2005-09-08 12:00:00,38.5,38.53,38.49,38.53,18500.0,24.7754,24.7947,24.769,24.7947,18500.0
2005-09-08 12:05:00,38.54,38.6,38.52,38.6,22600.0,24.8012,24.8398,24.7883,24.8398,22600.0
2005-09-08 12:10:00,38.57,38.58,38.52,38.53,7600.0,24.8205,24.8269,24.7883,24.7947,7600.0
2005-09-08 12:15:00,38.53,38.56,38.5,38.5,11600.0,24.7947,24.814,24.7754,24.7754,11600.0
2005-09-08 12:20:00,38.49,38.5,38.49,38.49,15200.0,24.769,24.7754,24.769,24.769,15200.0
2005-09-08 12:25:00,38.5,38.57,38.5,38.57,16800.0,24.7754,24.8205,24.7754,24.8205,16800.0
2005-09-08 12:30:00,38.56,38.56,38.53,38.54,10600.0,24.814,24.814,24.7947,24.8012,10600.0
2005-09-08 12:35:00,38.54,38.54,38.47,38.5,14700.0,24.8012,24.8012,24.7561,24.7754,14700.0
2005-09-08 12:40:00,38.5,38.52,38.4,38.42,28200.0,24.7754,24.7883,24.7111,24.724,28200.0
2005-09-08 12:45:00,38.43,38.43,38.41,38.41,7300.0,24.7304,24.7304,24.7175,24.7175,7300.0
2005-09-08 12:50:00,38.41,38.42,38.4,38.42,1700.0,24.7175,24.724,24.7111,24.724,1700.0
2005-09-08 12:55:00,38.43,38.5,38.42,38.5,33900.0,24.7304,24.7754,24.724,24.7754,33900.0
2005-09-08 13:00:00,38.5,38.5,38.45,38.46,6900.0,24.7754,24.7754,24.7433,24.7497,6900.0
2005-09-08 13:05:00,38.44,38.44,38.41,38.43,800.0,24.7368,24.7368,24.7175,24.7304,800.0
2005-09-08 13:10:00,38.43,38.45,38.43,38.44,1800.0,24.7304,24.7433,24.7304,24.7368,1800.0
2005-09-08 13:15:00,38.46,38.48,38.46,38.47,1600.0,24.7497,24.7626,24.7497,24.7561,1600.0
2005-09-08 13:20:00,38.48,38.5,38.45,38.45,6300.0,24.7626,24.7754,24.7433,24.7433,6300.0
2005-09-08 13:25:00,38.49,38.52,38.49,38.52,9300.0,24.769,24.7883,24.769,24.7883,9300.0
2005-09-08 13:30:00,38.51,38.53,38.51,38.53,12600.0,24.7819,24.7947,24.7819,24.7947,12600.0
2005-09-08 13:35:00,38.5,38.51,38.5,38.51,5600.0,24.7754,24.7819,24.7754,24.7819,5600.0
2005-09-08 13:40:00,38.51,38.54,38.51,38.54,4100.0,24.7819,24.8012,24.7819,24.8012,4100.0
2005-09-08 13:45:00,38.54,38.54,38.53,38.53,3700.0,24.8012,24.8012,24.7947,24.7947,3700.0
2005-09-08 13:50:00,38.54,38.54,38.47,38.51,6900.0,24.8012,24.8012,24.7561,24.7819,6900.0
2005-09-08 13:55:00,38.51,38.57,38.51,38.57,4100.0,24.7819,24.8205,24.7819,24.8205,4100.0
2005-09-08 14:00:00,38.54,38.54,38.47,38.51,16400.0,24.8012,24.8012,24.7561,24.7819,16400.0
2005-09-08 14:05:00,38.51,38.6,38.51,38.58,15400.0,24.7819,24.8398,24.7819,24.8269,15400.0
2005-09-08 14:10:00,38.58,38.61,38.58,38.6,30800.0,24.8269,24.8462,24.8269,24.8398,30800.0
2005-09-08 14:15:00,38.61,38.68,38.61,38.68,19800.0,24.8462,24.8913,24.8462,24.8913,19800.0
2005-09-08 14:20:00,38.65,38.72,38.65,38.71,48000.0,24.872,24.917,24.872,24.9106,48000.0
2005-09-08 14:25:00,38.71,38.77,38.71,38.76,5000.0,24.9106,24.9492,24.9106,24.9428,5000.0
2005-09-08 14:30:00,38.76,38.8,38.75,38.8,20100.0,24.9428,24.9685,24.9363,24.9685,20100.0
2005-09-08 14:35:00,38.81,38.91,38.81,38.83,26900.0,24.9749,25.0393,24.9749,24.9878,26900.0
2005-09-08 14:40:00,38.8,38.89,38.68,38.76,26600.0,24.9685,25.0264,24.8913,24.9428,26600.0
2005-09-08 14:45:00,38.76,38.88,38.71,38.88,24400.0,24.9428,25.02,24.9106,25.02,24400.0
2005-09-08 14:50:00,38.89,38.93,38.84,38.93,6500.0,25.0264,25.0521,24.9942,25.0521,6500.0
2005-09-08 14:55:00,38.93,38.95,38.87,38.93,37500.0,25.0521,25.065,25.0135,25.0521,37500.0
2005-09-08 15:00:00,38.85,38.89,38.61,38.68,9800.0,25.0007,25.0264,24.8462,24.8913,9800.0
2005-09-08 15:05:00,38.66,38.69,38.66,38.69,8600.0,24.8784,24.8977,24.8784,24.8977,8600.0
2005-09-08 15:10:00,38.69,38.79,38.6,38.6,19100.0,24.8977,24.9621,24.8398,24.8398,19100.0
2005-09-08 15:15:00,38.61,38.69,38.53,38.61,19800.0,24.8462,24.8977,24.7947,24.8462,19800.0
2005-09-08 15:20:00,38.61,38.61,38.44,38.44,4900.0,24.8462,24.8462,24.7368,24.7368,4900.0
2005-09-08 15:25:00,38.5,38.5,38.32,38.36,8400.0,24.7754,24.7754,24.6596,24.6853,8400.0
2005-09-08 15:30:00,38.36,38.41,38.33,38.41,3800.0,24.6853,24.7175,24.666,24.7175,3800.0
2005-09-08 15:35:00,38.42,38.56,38.42,38.56,31600.0,24.724,24.814,24.724,24.814,31600.0
2005-09-08 15:40:00,38.56,38.56,38.44,38.5,28300.0,24.814,24.814,24.7368,24.7754,28300.0
2005-09-08 15:45:00,38.48,38.48,38.4,38.43,7800.0,24.7626,24.7626,24.7111,24.7304,7800.0
2005-09-08 15:50:00,38.4,38.49,38.35,38.49,13500.0,24.7111,24.769,24.6789,24.769,13500.0
2005-09-08 15:55:00,38.47,38.47,38.45,38.47,6300.0,24.7561,24.7561,24.7433,24.7561,6300.0
2005-09-09 09:30:00,38.46,38.65,38.44,38.53,9700.0,24.7497,24.872,24.7368,24.7947,9700.0
2005-09-09 09:35:00,38.66,38.67,38.61,38.62,2400.0,24.8784,24.8848,24.8462,24.8527,2400.0
2005-09-09 09:40:00,38.62,38.62,38.59,38.6,4300.0,24.8527,24.8527,24.8334,24.8398,4300.0
2005-09-09 09:45:00,38.58,38.58,38.4,38.56,18300.0,24.8269,24.8269,24.7111,24.814,18300.0
2005-09-09 09:50:00,38.48,38.48,38.3,38.32,7400.0,24.7626,24.7626,24.6467,24.6596,7400.0
2005-09-09 09:55:00,38.28,38.33,38.15,38.3,8400.0,24.6339,24.666,24.5502,24.6467,8400.0
2005-09-09 10:00:00,38.31,38.43,38.31,38.43,14700.0,24.6532,24.7304,24.6532,24.7304,14700.0
2005-09-09 10:05:00,38.43,38.45,38.36,38.45,4900.0,24.7304,24.7433,24.6853,24.7433,4900.0
2005-09-09 10:10:00,38.45,38.45,38.44,38.45,9700.0,24.7433,24.7433,24.7368,24.7433,9700.0
2005-09-09 10:15:00,38.45,38.45,38.24,38.33,13800.0,24.7433,24.7433,24.6081,24.666,13800.0
2005-09-09 10:20:00,38.33,38.44,38.32,38.35,7200.0,24.666,24.7368,24.6596,24.6789,7200.0
2005-09-09 10:25:00,38.4,38.45,38.4,38.42,5300.0,24.7111,24.7433,24.7111,24.724,5300.0
2005-09-09 10:30:00,38.42,38.42,38.42,38.42,400.0,24.724,24.724,24.724,24.724,400.0
2005-09-09 10:35:00,38.4,38.4,38.35,38.36,6500.0,24.7111,24.7111,24.6789,24.6853,6500.0
2005-09-09 10:40:00,38.36,38.36,38.06,38.28,22600.0,24.6853,24.6853,24.4923,24.6339,22600.0
2005-09-09 10:45:00,38.29,38.29,38.22,38.22,1900.0,24.6403,24.6403,24.5953,24.5953,1900.0
2005-09-09 10:50:00,38.22,38.31,38.22,38.31,5800.0,24.5953,24.6532,24.5953,24.6532,5800.0
2005-09-09 10:55:00,38.34,38.38,38.3,38.31,12400.0,24.6725,24.6982,24.6467,24.6532,12400.0
2005-09-09 11:00:00,38.23,38.23,38.18,38.18,2200.0,24.6017,24.6017,24.5695,24.5695,2200.0
2005-09-09 11:05:00,38.22,38.23,38.17,38.17,3300.0,24.5953,24.6017,24.5631,24.5631,3300.0
2005-09-09 11:10:00,38.16,38.17,38.11,38.13,19300.0,24.5566,24.5631,24.5245,24.5373,19300.0
2005-09-09 11:15:00,38.13,38.13,38.05,38.05,4800.0,24.5373,24.5373,24.4859,24.4859,4800.0
2005-09-09 11:20:00,38.05,38.07,37.94,38.02,19800.0,24.4859,24.4987,24.4151,24.4665,19800.0
2005-09-09 11:25:00,38.0,38.0,37.95,37.97,2700.0,24.4537,24.4537,24.4215,24.4344,2700.0
2005-09-09 11:30:00,37.98,38.01,37.96,38.01,10900.0,24.4408,24.4601,24.4279,24.4601,10900.0
2005-09-09 11:35:00,38.02,38.22,38.02,38.22,11800.0,24.4665,24.5953,24.4665,24.5953,11800.0
2005-09-09 11:40:00,38.22,38.25,38.2,38.21,11700.0,24.5953,24.6146,24.5824,24.5888,11700.0
2005-09-09 11:45:00,38.2,38.21,38.1,38.1,8500.0,24.5824,24.5888,24.518,24.518,8500.0
2005-09-09 11:50:00,38.14,38.14,38.07,38.1,4100.0,24.5438,24.5438,24.4987,24.518,4100.0
2005-09-09 11:55:00,38.06,38.1,38.06,38.06,10500.0,24.4923,24.518,24.4923,24.4923,10500.0
2005-09-09 12:00:00,38.07,38.1,38.06,38.09,4500.0,24.4987,24.518,24.4923,24.5116,4500.0
2005-09-09 12:05:00,38.05,38.05,37.97,38.03,10900.0,24.4859,24.4859,24.4344,24.473,10900.0
2005-09-09 12:10:00,38.03,38.04,38.03,38.04,1300.0,24.473,24.4794,24.473,24.4794,1300.0
2005-09-09 12:15:00,38.04,38.07,38.04,38.07,2600.0,24.4794,24.4987,24.4794,24.4987,2600.0
2005-09-09 12:20:00,38.07,38.07,38.03,38.03,1000.0,24.4987,24.4987,24.473,24.473,1000.0
2005-09-09 12:25:00,38.03,38.04,38.02,38.04,6800.0,24.473,24.4794,24.4665,24.4794,6800.0
2005-09-09 12:30:00,38.04,38.07,38.04,38.07,4300.0,24.4794,24.4987,24.4794,24.4987,4300.0
2005-09-09 12:35:00,38.07,38.08,38.06,38.08,3000.0,24.4987,24.5052,24.4923,24.5052,3000.0
2005-09-09 12:40:00,38.08,38.08,37.99,38.0,6100.0,24.5052,24.5052,24.4472,24.4537,6100.0
2005-09-09 12:45:00,38.0,38.0,37.97,37.97,1000.0,24.4537,24.4537,24.4344,24.4344,1000.0
2005-09-09 12:50:00,37.95,37.96,37.91,37.93,9700.0,24.4215,24.4279,24.3958,24.4086,9700.0
2005-09-09 12:55:00,37.93,37.94,37.86,37.86,3500.0,24.4086,24.4151,24.3636,24.3636,3500.0
2005-09-09 13:00:00,37.88,37.93,37.88,37.93,2700.0,24.3765,24.4086,24.3765,24.4086,2700.0
2005-09-09 13:05:00,37.93,37.95,37.93,37.94,700.0,24.4086,24.4215,24.4086,24.4151,700.0
2005-09-09 13:10:00,37.95,37.99,37.95,37.97,4900.0,24.4215,24.4472,24.4215,24.4344,4900.0
2005-09-09 13:15:00,37.98,38.0,37.98,37.99,3800.0,24.4408,24.4537,24.4408,24.4472,3800.0
2005-09-09 13:20:00,38.0,38.0,38.0,38.0,4200.0,24.4537,24.4537,24.4537,24.4537,4200.0
2005-09-09 13:25:00,37.99,38.0,37.93,37.97,4200.0,24.4472,24.4537,24.4086,24.4344,4200.0
2005-09-09 13:30:00,37.94,37.95,37.9,37.92,10100.0,24.4151,24.4215,24.3893,24.4022,10100.0
2005-09-09 13:35:00,37.91,37.93,37.91,37.92,1800.0,24.3958,24.4086,24.3958,24.4022,1800.0
2005-09-09 13:40:00,37.92,37.92,37.9,37.9,7700.0,24.4022,24.4022,24.3893,24.3893,7700.0
2005-09-09 13:45:00,37.9,37.91,37.9,37.91,2400.0,24.3893,24.3958,24.3893,24.3958,2400.0
2005-09-09 13:50:00,37.91,37.91,37.88,37.88,4200.0,24.3958,24.3958,24.3765,24.3765,4200.0
2005-09-09 13:55:00,37.88,37.88,37.88,37.88,200.0,24.3765,24.3765,24.3765,24.3765,200.0
2005-09-09 14:00:00,37.87,37.87,37.86,37.87,2000.0,24.37,24.37,24.3636,24.37,2000.0
2005-09-09 14:05:00,37.86,37.86,37.86,37.86,1100.0,24.3636,24.3636,24.3636,24.3636,1100.0
2005-09-09 14:10:00,37.87,37.87,37.86,37.87,2000.0,24.37,24.37,24.3636,24.37,2000.0
2005-09-09 14:15:00,37.87,37.87,37.85,37.86,5600.0,24.37,24.37,24.3572,24.3636,5600.0
2005-09-09 14:20:00,37.85,37.86,37.66,37.74,29900.0,24.3572,24.3636,24.2349,24.2864,29900.0
2005-09-09 14:25:00,37.74,37.78,37.7,37.78,4900.0,24.2864,24.3121,24.2606,24.3121,4900.0
2005-09-09 14:30:00,37.72,37.76,37.72,37.76,2700.0,24.2735,24.2992,24.2735,24.2992,2700.0
2005-09-09 14:35:00,37.76,37.79,37.76,37.79,3200.0,24.2992,24.3185,24.2992,24.3185,3200.0
2005-09-09 14:40:00,37.75,37.75,37.66,37.67,6800.0,24.2928,24.2928,24.2349,24.2413,6800.0
2005-09-09 14:45:00,37.67,37.72,37.66,37.72,7200.0,24.2413,24.2735,24.2349,24.2735,7200.0
2005-09-09 14:50:00,37.72,37.79,37.71,37.76,25800.0,24.2735,24.3185,24.2671,24.2992,25800.0
2005-09-09 14:55:00,37.77,37.85,37.77,37.85,5200.0,24.3057,24.3572,24.3057,24.3572,5200.0
2005-09-09 15:00:00,37.85,37.89,37.82,37.86,8500.0,24.3572,24.3829,24.3378,24.3636,8500.0
2005-09-09 15:05:00,37.86,37.93,37.86,37.93,11500.0,24.3636,24.4086,24.3636,24.4086,11500.0
2005-09-09 15:10:00,37.87,37.91,37.87,37.91,9200.0,24.37,24.3958,24.37,24.3958,9200.0
2005-09-09 15:15:00,37.92,37.94,37.86,37.93,8800.0,24.4022,24.4151,24.3636,24.4086,8800.0
2005-09-09 15:20:00,37.93,37.95,37.93,37.95,1200.0,24.4086,24.4215,24.4086,24.4215,1200.0
2005-09-09 15:25:00,37.98,38.06,37.9,38.05,20100.0,24.4408,24.4923,24.3893,24.4859,20100.0
2005-09-09 15:30:00,38.04,38.07,38.02,38.07,7400.0,24.4794,24.4987,24.4665,24.4987,7400.0
2005-09-09 15:35:00,38.07,38.07,37.97,37.99,18700.0,24.4987,24.4987,24.4344,24.4472,18700.0
2005-09-09 15:40:00,37.98,38.0,37.86,37.9,19300.0,24.4408,24.4537,24.3636,24.3893,19300.0
2005-09-09 15:45:00,37.94,37.94,37.86,37.86,6000.0,24.4151,24.4151,24.3636,24.3636,6000.0
2005-09-09 15:50:00,37.86,37.89,37.85,37.86,16000.0,24.3636,24.3829,24.3572,24.3636,16000.0
2005-09-09 15:55:00,37.86,38.0,37.85,37.99,17300.0,24.3636,24.4537,24.3572,24.4472,17300.0
2005-09-12 09:30:00,38.17,38.21,38.12,38.17,17100.0,24.5631,24.5888,24.5309,24.5631,17100.0
2005-09-12 09:35:00,38.18,38.18,38.02,38.02,6500.0,24.5695,24.5695,24.4665,24.4665,6500.0
2005-09-12 09:40:00,38.02,38.05,38.02,38.04,8600.0,24.4665,24.4859,24.4665,24.4794,8600.0
2005-09-12 09:45:00,38.04,38.04,37.99,38.01,48000.0,24.4794,24.4794,24.4472,24.4601,48000.0
2005-09-12 09:50:00,38.01,38.06,38.0,38.05,21500.0,24.4601,24.4923,24.4537,24.4859,21500.0
2005-09-12 09:55:00,38.05,38.09,38.0,38.08,7500.0,24.4859,24.5116,24.4537,24.5052,7500.0
2005-09-12 10:00:00,38.1,38.1,38.05,38.05,15300.0,24.518,24.518,24.4859,24.4859,15300.0
2005-09-12 10:05:00,38.06,38.06,38.02,38.03,9700.0,24.4923,24.4923,24.4665,24.473,9700.0
2005-09-12 10:10:00,38.01,38.01,38.0,38.0,4900.0,24.4601,24.4601,24.4537,24.4537,4900.0
2005-09-12 10:15:00,38.01,38.01,37.9,37.91,20900.0,24.4601,24.4601,24.3893,24.3958,20900.0
2005-09-12 10:20:00,37.92,37.97,37.92,37.93,8300.0,24.4022,24.4344,24.4022,24.4086,8300.0
2005-09-12 10:25:00,37.92,37.93,37.91,37.91,9600.0,24.4022,24.4086,24.3958,24.3958,9600.0
2005-09-12 10:30:00,37.92,37.95,37.85,37.89,10500.0,24.4022,24.4215,24.3572,24.3829,10500.0
2005-09-12 10:35:00,37.89,37.89,37.84,37.87,23200.0,24.3829,24.3829,24.3507,24.37,23200.0
2005-09-12 10:40:00,37.88,37.93,37.86,37.88,11300.0,24.3765,24.4086,24.3636,24.3765,11300.0
2005-09-12 10:45:00,37.84,37.85,37.79,37.79,8000.0,24.3507,24.3572,24.3185,24.3185,8000.0
2005-09-12 10:50:00,37.78,37.85,37.75,37.83,17600.0,24.3121,24.3572,24.2928,24.3443,17600.0
2005-09-12 10:55:00,37.83,37.83,37.81,37.81,6400.0,24.3443,24.3443,24.3314,24.3314,6400.0
2005-09-12 11:00:00,37.81,37.81,37.77,37.8,17100.0,24.3314,24.3314,24.3057,24.325,17100.0
2005-09-12 11:05:00,37.8,37.95,37.79,37.95,23400.0,24.325,24.4215,24.3185,24.4215,23400.0
2005-09-12 11:10:00,37.92,37.93,37.9,37.91,24000.0,24.4022,24.4086,24.3893,24.3958,24000.0
2005-09-12 11:15:00,37.9,37.9,37.87,37.88,2500.0,24.3893,24.3893,24.37,24.3765,2500.0
2005-09-12 11:20:00,37.88,37.88,37.88,37.88,0.0,24.3765,24.3765,24.3765,24.3765,0.0
2005-09-12 11:25:00,37.87,37.87,37.8,37.8,3000.0,24.37,24.37,24.325,24.325,3000.0
2005-09-12 11:30:00,37.8,37.8,37.72,37.72,5500.0,24.325,24.325,24.2735,24.2735,5500.0
2005-09-12 11:35:00,37.74,37.75,37.66,37.7,14000.0,24.2864,24.2928,24.2349,24.2606,14000.0
2005-09-12 11:40:00,37.7,37.7,37.68,37.68,3600.0,24.2606,24.2606,24.2478,24.2478,3600.0
2005-09-12 11:45:00,37.65,37.66,37.55,37.66,13100.0,24.2284,24.2349,24.1641,24.2349,13100.0
2005-09-12 11:50:00,37.66,37.66,37.66,37.66,8900.0,24.2349,24.2349,24.2349,24.2349,8900.0
2005-09-12 11:55:00,37.66,37.66,37.66,37.66,1100.0,24.2349,24.2349,24.2349,24.2349,1100.0
2005-09-12 12:00:00,37.65,37.65,37.6,37.61,10200.0,24.2284,24.2284,24.1963,24.2027,10200.0
2005-09-12 12:05:00,37.61,37.61,37.59,37.6,5800.0,24.2027,24.2027,24.1898,24.1963,5800.0
2005-09-12 12:10:00,37.6,37.65,37.59,37.65,26100.0,24.1963,24.2284,24.1898,24.2284,26100.0
2005-09-12 12:15:00,37.61,37.65,37.61,37.64,4400.0,24.2027,24.2284,24.2027,24.222,4400.0
2005-09-12 12:20:00,37.64,37.75,37.64,37.72,14600.0,24.222,24.2928,24.222,24.2735,14600.0
2005-09-12 12:25:00,37.7,37.71,37.7,37.71,5000.0,24.2606,24.2671,24.2606,24.2671,5000.0
2005-09-12 12:30:00,37.71,37.74,37.67,37.67,8200.0,24.2671,24.2864,24.2413,24.2413,8200.0
2005-09-12 12:35:00,37.65,37.66,37.6,37.61,6900.0,24.2284,24.2349,24.1963,24.2027,6900.0
2005-09-12 12:40:00,37.59,37.59,37.55,37.56,6400.0,24.1898,24.1898,24.1641,24.1705,6400.0
2005-09-12 12:45:00,37.53,37.54,37.51,37.53,12400.0,24.1512,24.1577,24.1384,24.1512,12400.0
2005-09-12 12:50:00,37.5,37.6,37.47,37.59,34800.0,24.1319,24.1963,24.1126,24.1898,34800.0
2005-09-12 12:55:00,37.59,37.59,37.47,37.5,8100.0,24.1898,24.1898,24.1126,24.1319,8100.0
2005-09-12 13:00:00,37.51,37.51,37.47,37.48,10400.0,24.1384,24.1384,24.1126,24.119,10400.0
2005-09-12 13:05:00,37.46,37.46,37.39,37.44,11000.0,24.1062,24.1062,24.0611,24.0933,11000.0
2005-09-12 13:10:00,37.4,37.44,37.32,37.44,9900.0,24.0676,24.0933,24.0161,24.0933,9900.0
2005-09-12 13:15:00,37.39,37.4,37.3,37.32,8600.0,24.0611,24.0676,24.0032,24.0161,8600.0
2005-09-12 13:20:00,37.32,37.4,37.26,37.28,5800.0,24.0161,24.0676,23.9775,23.9903,5800.0
2005-09-12 13:25:00,37.24,37.5,37.16,37.17,35700.0,23.9646,24.1319,23.9131,23.9196,35700.0
2005-09-12 13:30:00,37.19,37.3,37.16,37.3,11500.0,23.9324,24.0032,23.9131,24.0032,11500.0
2005-09-12 13:35:00,37.32,37.33,37.3,37.31,7500.0,24.0161,24.0225,24.0032,24.0097,7500.0
2005-09-12 13:40:00,37.31,37.43,37.3,37.43,10500.0,24.0097,24.0869,24.0032,24.0869,10500.0
2005-09-12 13:45:00,37.38,37.42,37.33,37.33,9900.0,24.0547,24.0804,24.0225,24.0225,9900.0
2005-09-12 13:50:00,37.34,37.34,37.26,37.32,6700.0,24.029,24.029,23.9775,24.0161,6700.0
2005-09-12 13:55:00,37.31,37.31,37.29,37.29,1600.0,24.0097,24.0097,23.9968,23.9968,1600.0
2005-09-12 14:00:00,37.29,37.29,37.28,37.29,6400.0,23.9968,23.9968,23.9903,23.9968,6400.0
2005-09-12 14:05:00,37.29,37.45,37.29,37.37,7300.0,23.9968,24.0997,23.9968,24.0483,7300.0
2005-09-12 14:10:00,37.37,37.37,37.36,37.37,2600.0,24.0483,24.0483,24.0418,24.0483,2600.0
2005-09-12 14:15:00,37.36,37.37,37.32,37.37,6900.0,24.0418,24.0483,24.0161,24.0483,6900.0
2005-09-12 14:20:00,37.41,37.41,37.37,37.37,6900.0,24.074,24.074,24.0483,24.0483,6900.0
2005-09-12 14:25:00,37.4,37.4,37.4,37.4,400.0,24.0676,24.0676,24.0676,24.0676,400.0
2005-09-12 14:30:00,37.36,37.4,37.36,37.38,2300.0,24.0418,24.0676,24.0418,24.0547,2300.0
2005-09-12 14:35:00,37.38,37.38,37.36,37.37,4100.0,24.0547,24.0547,24.0418,24.0483,4100.0
2005-09-12 14:40:00,37.37,37.37,37.37,37.37,5900.0,24.0483,24.0483,24.0483,24.0483,5900.0
2005-09-12 14:45:00,37.37,37.37,37.36,37.36,2100.0,24.0483,24.0483,24.0418,24.0418,2100.0
2005-09-12 14:50:00,37.36,37.45,37.36,37.44,10300.0,24.0418,24.0997,24.0418,24.0933,10300.0
2005-09-12 14:55:00,37.44,37.5,37.41,37.47,8500.0,24.0933,24.1319,24.074,24.1126,8500.0
2005-09-12 15:00:00,37.46,37.62,37.32,37.4,23700.0,24.1062,24.2091,24.0161,24.0676,23700.0
2005-09-12 15:05:00,37.38,37.38,37.3,37.35,6300.0,24.0547,24.0547,24.0032,24.0354,6300.0
2005-09-12 15:10:00,37.35,37.36,37.34,37.35,4500.0,24.0354,24.0418,24.029,24.0354,4500.0
2005-09-12 15:15:00,37.35,37.38,37.32,37.34,5200.0,24.0354,24.0547,24.0161,24.029,5200.0
2005-09-12 15:20:00,37.34,37.4,37.29,37.4,17400.0,24.029,24.0676,23.9968,24.0676,17400.0
2005-09-12 15:25:00,37.39,37.39,37.3,37.31,5900.0,24.0611,24.0611,24.0032,24.0097,5900.0
2005-09-12 15:30:00,37.31,37.31,37.31,37.31,5500.0,24.0097,24.0097,24.0097,24.0097,5500.0
2005-09-12 15:35:00,37.31,37.44,37.3,37.31,15300.0,24.0097,24.0933,24.0032,24.0097,15300.0
2005-09-12 15:40:00,37.3,37.3,37.2,37.21,6700.0,24.0032,24.0032,23.9389,23.9453,6700.0
2005-09-12 15:45:00,37.19,37.21,36.92,37.0,26900.0,23.9324,23.9453,23.7587,23.8102,26900.0
2005-09-12 15:50:00,37.0,37.0,36.9,37.0,53100.0,23.8102,23.8102,23.7458,23.8102,53100.0
2005-09-12 15:55:00,36.99,37.02,36.98,37.0,53400.0,23.8037,23.823,23.7973,23.8102,53400.0
2005-09-13 09:30:00,36.84,36.85,36.66,36.66,11000.0,23.7072,23.7136,23.5914,23.5914,11000.0
2005-09-13 09:35:00,36.66,36.66,36.46,36.47,17700.0,23.5914,23.5914,23.4627,23.4691,17700.0
2005-09-13 09:40:00,36.45,36.46,36.35,36.35,16500.0,23.4562,23.4627,23.3919,23.3919,16500.0
2005-09-13 09:45:00,36.32,36.37,36.25,36.26,18400.0,23.3726,23.4047,23.3275,23.334,18400.0
2005-09-13 09:50:00,36.27,36.28,36.03,36.03,35000.0,23.3404,23.3468,23.1859,23.1859,35000.0
2005-09-13 09:55:00,36.04,36.12,35.87,36.12,35800.0,23.1924,23.2439,23.083,23.2439,35800.0
2005-09-13 10:00:00,36.13,36.13,36.01,36.01,19200.0,23.2503,23.2503,23.1731,23.1731,19200.0
2005-09-13 10:05:00,36.01,36.09,35.91,36.09,37500.0,23.1731,23.2246,23.1087,23.2246,37500.0
2005-09-13 10:10:00,36.09,36.09,35.94,36.0,35800.0,23.2246,23.2246,23.128,23.1666,35800.0
2005-09-13 10:15:00,36.01,36.05,35.97,35.99,49900.0,23.1731,23.1988,23.1473,23.1602,49900.0
2005-09-13 10:20:00,36.0,36.0,35.92,35.92,14700.0,23.1666,23.1666,23.1152,23.1152,14700.0
2005-09-13 10:25:00,35.92,36.0,35.92,36.0,6200.0,23.1152,23.1666,23.1152,23.1666,6200.0
2005-09-13 10:30:00,36.0,36.01,35.98,35.98,34700.0,23.1666,23.1731,23.1538,23.1538,34700.0
2005-09-13 10:35:00,35.99,35.99,35.98,35.99,6400.0,23.1602,23.1602,23.1538,23.1602,6400.0
2005-09-13 10:40:00,35.98,35.98,35.84,35.84,32900.0,23.1538,23.1538,23.0637,23.0637,32900.0
2005-09-13 10:45:00,35.84,35.88,35.62,35.63,28000.0,23.0637,23.0894,22.9221,22.9285,28000.0
2005-09-13 10:50:00,35.61,35.75,35.48,35.71,61300.0,22.9157,23.0058,22.832,22.98,61300.0
2005-09-13 10:55:00,35.7,35.7,35.5,35.56,37500.0,22.9736,22.9736,22.8449,22.8835,37500.0
2005-09-13 11:00:00,35.56,35.88,35.56,35.75,58000.0,22.8835,23.0894,22.8835,23.0058,58000.0
2005-09-13 11:05:00,35.74,35.86,35.61,35.64,23400.0,22.9993,23.0765,22.9157,22.935,23400.0
2005-09-13 11:10:00,35.64,35.66,35.63,35.64,20900.0,22.935,22.9478,22.9285,22.935,20900.0
2005-09-13 11:15:00,35.65,35.78,35.64,35.77,16800.0,22.9414,23.0251,22.935,23.0186,16800.0
2005-09-13 11:20:00,35.7,35.7,35.6,35.62,12200.0,22.9736,22.9736,22.9092,22.9221,12200.0
2005-09-13 11:25:00,35.63,35.75,35.63,35.7,92200.0,22.9285,23.0058,22.9285,22.9736,92200.0
2005-09-13 11:30:00,35.74,35.96,35.74,35.92,8000.0,22.9993,23.1409,22.9993,23.1152,8000.0
2005-09-13 11:35:00,35.95,36.0,35.94,36.0,8000.0,23.1345,23.1666,23.128,23.1666,8000.0
2005-09-13 11:40:00,36.0,36.1,36.0,36.06,14800.0,23.1666,23.231,23.1666,23.2053,14800.0
2005-09-13 11:45:00,36.06,36.26,36.06,36.26,22900.0,23.2053,23.334,23.2053,23.334,22900.0
2005-09-13 11:50:00,36.26,36.27,36.12,36.12,4800.0,23.334,23.3404,23.2439,23.2439,4800.0
2005-09-13 11:55:00,36.15,36.2,36.15,36.17,3900.0,23.2632,23.2953,23.2632,23.276,3900.0
2005-09-13 12:00:00,36.16,36.2,36.16,36.16,4800.0,23.2696,23.2953,23.2696,23.2696,4800.0
2005-09-13 12:05:00,36.17,36.2,36.17,36.2,4300.0,23.276,23.2953,23.276,23.2953,4300.0
2005-09-13 12:10:00,36.2,36.22,36.2,36.2,2900.0,23.2953,23.3082,23.2953,23.2953,2900.0
2005-09-13 12:15:00,36.21,36.22,36.18,36.18,1100.0,23.3018,23.3082,23.2825,23.2825,1100.0
2005-09-13 12:20:00,36.2,36.21,36.17,36.17,6600.0,23.2953,23.3018,23.276,23.276,6600.0
2005-09-13 12:25:00,36.18,36.19,36.12,36.14,6400.0,23.2825,23.2889,23.2439,23.2567,6400.0
2005-09-13 12:30:00,36.07,36.12,36.07,36.1,6700.0,23.2117,23.2439,23.2117,23.231,6700.0
2005-09-13 12:35:00,36.09,36.12,36.09,36.09,3800.0,23.2246,23.2439,23.2246,23.2246,3800.0
2005-09-13 12:40:00,36.11,36.13,36.09,36.12,6200.0,23.2374,23.2503,23.2246,23.2439,6200.0
2005-09-13 12:45:00,36.11,36.11,36.1,36.11,1800.0,23.2374,23.2374,23.231,23.2374,1800.0
2005-09-13 12:50:00,36.11,36.12,36.11,36.12,4600.0,23.2374,23.2439,23.2374,23.2439,4600.0
2005-09-13 12:55:00,36.11,36.11,36.1,36.11,3200.0,23.2374,23.2374,23.231,23.2374,3200.0
2005-09-13 13:00:00,36.11,36.12,36.08,36.09,8400.0,23.2374,23.2439,23.2181,23.2246,8400.0
2005-09-13 13:05:00,36.1,36.1,36.09,36.1,3300.0,23.231,23.231,23.2246,23.231,3300.0
2005-09-13 13:10:00,36.1,36.1,36.09,36.09,3100.0,23.231,23.231,23.2246,23.2246,3100.0
2005-09-13 13:15:00,36.1,36.1,36.09,36.09,2800.0,23.231,23.231,23.2246,23.2246,2800.0
2005-09-13 13:20:00,36.1,36.1,36.09,36.1,3800.0,23.231,23.231,23.2246,23.231,3800.0
2005-09-13 13:25:00,36.1,36.12,36.1,36.12,1600.0,23.231,23.2439,23.231,23.2439,1600.0
2005-09-13 13:30:00,36.12,36.13,36.11,36.11,4700.0,23.2439,23.2503,23.2374,23.2374,4700.0
2005-09-13 13:35:00,36.12,36.17,36.12,36.16,5500.0,23.2439,23.276,23.2439,23.2696,5500.0
2005-09-13 13:40:00,36.15,36.15,36.11,36.11,1700.0,23.2632,23.2632,23.2374,23.2374,1700.0
2005-09-13 13:45:00,36.11,36.13,36.1,36.1,2300.0,23.2374,23.2503,23.231,23.231,2300.0
2005-09-13 13:50:00,36.13,36.13,36.11,36.12,1300.0,23.2503,23.2503,23.2374,23.2439,1300.0
2005-09-13 13:55:00,36.12,36.15,36.12,36.13,3600.0,23.2439,23.2632,23.2439,23.2503,3600.0
2005-09-13 14:00:00,36.1,36.1,36.1,36.1,100.0,23.231,23.231,23.231,23.231,100.0
2005-09-13 14:05:00,36.11,36.12,36.09,36.12,9400.0,23.2374,23.2439,23.2246,23.2439,9400.0
2005-09-13 14:10:00,36.12,36.13,36.12,36.13,3200.0,23.2439,23.2503,23.2439,23.2503,3200.0
2005-09-13 14:15:00,36.14,36.21,36.14,36.21,10600.0,23.2567,23.3018,23.2567,23.3018,10600.0
2005-09-13 14:20:00,36.23,36.35,36.2,36.3,11300.0,23.3147,23.3919,23.2953,23.3597,11300.0
2005-09-13 14:25:00,36.3,36.36,36.3,36.31,4200.0,23.3597,23.3983,23.3597,23.3661,4200.0
2005-09-13 14:30:00,36.31,36.32,36.24,36.25,2800.0,23.3661,23.3726,23.3211,23.3275,2800.0
2005-09-13 14:35:00,36.25,36.36,36.25,36.32,9600.0,23.3275,23.3983,23.3275,23.3726,9600.0
2005-09-13 14:40:00,36.32,36.33,36.32,36.32,5400.0,23.3726,23.379,23.3726,23.3726,5400.0
2005-09-13 14:45:00,36.33,36.33,36.32,36.32,7000.0,23.379,23.379,23.3726,23.3726,7000.0
2005-09-13 14:50:00,36.32,36.32,36.26,36.27,5000.0,23.3726,23.3726,23.334,23.3404,5000.0
2005-09-13 14:55:00,36.26,36.27,36.15,36.17,6700.0,23.334,23.3404,23.2632,23.276,6700.0
2005-09-13 15:00:00,36.15,36.18,36.07,36.1,10600.0,23.2632,23.2825,23.2117,23.231,10600.0
2005-09-13 15:05:00,36.07,36.11,36.06,36.09,4800.0,23.2117,23.2374,23.2053,23.2246,4800.0
2005-09-13 15:10:00,36.1,36.1,36.01,36.01,7900.0,23.231,23.231,23.1731,23.1731,7900.0
2005-09-13 15:15:00,36.02,36.02,35.97,35.97,28800.0,23.1795,23.1795,23.1473,23.1473,28800.0
2005-09-13 15:20:00,35.97,36.06,35.94,36.06,15000.0,23.1473,23.2053,23.128,23.2053,15000.0
2005-09-13 15:25:00,36.06,36.06,36.02,36.05,2900.0,23.2053,23.2053,23.1795,23.1988,2900.0
2005-09-13 15:30:00,36.09,36.21,36.09,36.14,12400.0,23.2246,23.3018,23.2246,23.2567,12400.0
2005-09-13 15:35:00,36.14,36.14,36.04,36.09,12200.0,23.2567,23.2567,23.1924,23.2246,12200.0
2005-09-13 15:40:00,36.06,36.1,36.06,36.08,10000.0,23.2053,23.231,23.2053,23.2181,10000.0
2005-09-13 15:45:00,36.05,36.07,36.0,36.0,9700.0,23.1988,23.2117,23.1666,23.1666,9700.0
2005-09-13 15:50:00,35.97,36.04,35.96,36.04,16600.0,23.1473,23.1924,23.1409,23.1924,16600.0
2005-09-13 15:55:00,36.04,36.06,36.0,36.01,14700.0,23.1924,23.2053,23.1666,23.1731,14700.0
2005-09-14 09:30:00,35.63,35.63,35.63,35.63,0.0,22.9285,22.9285,22.9285,22.9285,0.0
2005-09-14 09:35:00,35.25,35.6,35.25,35.6,294600.0,22.684,22.9092,22.684,22.9092,294600.0
2005-09-14 09:40:00,35.6,35.6,35.44,35.44,134400.0,22.9092,22.9092,22.8063,22.8063,134400.0
2005-09-14 09:45:00,35.38,35.5,35.35,35.5,78400.0,22.7677,22.8449,22.7484,22.8449,78400.0
2005-09-14 09:50:00,35.45,35.57,35.45,35.49,50900.0,22.8127,22.8899,22.8127,22.8384,50900.0
2005-09-14 09:55:00,35.5,35.74,35.5,35.6,127700.0,22.8449,22.9993,22.8449,22.9092,127700.0
2005-09-14 10:00:00,35.6,35.71,35.6,35.7,28000.0,22.9092,22.98,22.9092,22.9736,28000.0
2005-09-14 10:05:00,35.7,35.7,35.6,35.65,13000.0,22.9736,22.9736,22.9092,22.9414,13000.0
2005-09-14 10:10:00,35.58,35.7,35.58,35.7,10300.0,22.8964,22.9736,22.8964,22.9736,10300.0
2005-09-14 10:15:00,35.65,35.7,35.62,35.7,15300.0,22.9414,22.9736,22.9221,22.9736,15300.0
2005-09-14 10:20:00,35.68,35.74,35.68,35.72,12900.0,22.9607,22.9993,22.9607,22.9865,12900.0
2005-09-14 10:25:00,35.7,35.74,35.7,35.7,5700.0,22.9736,22.9993,22.9736,22.9736,5700.0
2005-09-14 10:30:00,35.7,35.74,35.7,35.71,5800.0,22.9736,22.9993,22.9736,22.98,5800.0
2005-09-14 10:35:00,35.71,35.75,35.71,35.73,3600.0,22.98,23.0058,22.98,22.9929,3600.0
2005-09-14 10:40:00,35.74,35.8,35.73,35.79,65000.0,22.9993,23.0379,22.9929,23.0315,65000.0
2005-09-14 10:45:00,35.79,35.79,35.71,35.71,5400.0,23.0315,23.0315,22.98,22.98,5400.0
2005-09-14 10:50:00,35.71,35.72,35.7,35.71,4200.0,22.98,22.9865,22.9736,22.98,4200.0
2005-09-14 10:55:00,35.71,35.72,35.7,35.72,6000.0,22.98,22.9865,22.9736,22.9865,6000.0
2005-09-14 11:00:00,35.71,35.71,35.67,35.67,3900.0,22.98,22.98,22.9543,22.9543,3900.0
2005-09-14 11:05:00,35.67,35.73,35.67,35.72,7800.0,22.9543,22.9929,22.9543,22.9865,7800.0
2005-09-14 11:10:00,35.72,35.72,35.7,35.7,500.0,22.9865,22.9865,22.9736,22.9736,500.0
2005-09-14 11:15:00,35.69,35.71,35.65,35.67,6500.0,22.9672,22.98,22.9414,22.9543,6500.0
2005-09-14 11:20:00,35.66,35.67,35.65,35.65,8300.0,22.9478,22.9543,22.9414,22.9414,8300.0
2005-09-14 11:25:00,35.65,35.66,35.62,35.65,7700.0,22.9414,22.9478,22.9221,22.9414,7700.0
2005-09-14 11:30:00,35.65,35.67,35.64,35.66,47300.0,22.9414,22.9543,22.935,22.9478,47300.0
2005-09-14 11:35:00,35.65,35.67,35.64,35.64,15500.0,22.9414,22.9543,22.935,22.935,15500.0
2005-09-14 11:40:00,35.65,35.65,35.62,35.62,17300.0,22.9414,22.9414,22.9221,22.9221,17300.0
2005-09-14 11:45:00,35.62,35.63,35.62,35.63,5700.0,22.9221,22.9285,22.9221,22.9285,5700.0
2005-09-14 11:50:00,35.62,35.63,35.62,35.62,6200.0,22.9221,22.9285,22.9221,22.9221,6200.0
2005-09-14 11:55:00,35.63,35.65,35.61,35.63,66800.0,22.9285,22.9414,22.9157,22.9285,66800.0
2005-09-14 12:00:00,35.64,35.65,35.62,35.62,4500.0,22.935,22.9414,22.9221,22.9221,4500.0
2005-09-14 12:05:00,35.62,35.63,35.62,35.63,11000.0,22.9221,22.9285,22.9221,22.9285,11000.0
2005-09-14 12:10:00,35.64,35.66,35.63,35.63,53600.0,22.935,22.9478,22.9285,22.9285,53600.0
2005-09-14 12:15:00,35.63,35.63,35.62,35.62,2200.0,22.9285,22.9285,22.9221,22.9221,2200.0
2005-09-14 12:20:00,35.63,35.63,35.62,35.63,500.0,22.9285,22.9285,22.9221,22.9285,500.0
2005-09-14 12:25:00,35.62,35.63,35.62,35.62,16900.0,22.9221,22.9285,22.9221,22.9221,16900.0
2005-09-14 12:30:00,35.61,35.61,35.59,35.6,22900.0,22.9157,22.9157,22.9028,22.9092,22900.0
2005-09-14 12:35:00,35.59,35.59,35.55,35.56,12200.0,22.9028,22.9028,22.8771,22.8835,12200.0
2005-09-14 12:40:00,35.57,35.57,35.5,35.5,26800.0,22.8899,22.8899,22.8449,22.8449,26800.0
2005-09-14 12:45:00,35.51,35.55,35.51,35.52,17300.0,22.8513,22.8771,22.8513,22.8578,17300.0
2005-09-14 12:50:00,35.51,35.51,35.42,35.48,55300.0,22.8513,22.8513,22.7934,22.832,55300.0
2005-09-14 12:55:00,35.48,35.48,35.4,35.4,16200.0,22.832,22.832,22.7805,22.7805,16200.0
2005-09-14 13:00:00,35.4,35.4,35.39,35.4,4600.0,22.7805,22.7805,22.7741,22.7805,4600.0
2005-09-14 13:05:00,35.4,35.4,35.38,35.38,10200.0,22.7805,22.7805,22.7677,22.7677,10200.0
2005-09-14 13:10:00,35.36,35.36,35.3,35.3,44800.0,22.7548,22.7548,22.7162,22.7162,44800.0
2005-09-14 13:15:00,35.3,35.36,35.26,35.28,38900.0,22.7162,22.7548,22.6904,22.7033,38900.0
2005-09-14 13:20:00,35.28,35.28,35.27,35.28,7000.0,22.7033,22.7033,22.6969,22.7033,7000.0
2005-09-14 13:25:00,35.28,35.28,35.26,35.27,6000.0,22.7033,22.7033,22.6904,22.6969,6000.0
2005-09-14 13:30:00,35.27,35.27,35.25,35.26,10200.0,22.6969,22.6969,22.684,22.6904,10200.0
2005-09-14 13:35:00,35.25,35.26,35.2,35.23,40500.0,22.684,22.6904,22.6518,22.6711,40500.0
2005-09-14 13:40:00,35.23,35.23,35.2,35.21,10700.0,22.6711,22.6711,22.6518,22.6583,10700.0
2005-09-14 13:45:00,35.22,35.26,35.21,35.23,10800.0,22.6647,22.6904,22.6583,22.6711,10800.0
2005-09-14 13:50:00,35.23,35.23,35.22,35.22,2900.0,22.6711,22.6711,22.6647,22.6647,2900.0
2005-09-14 13:55:00,35.23,35.23,35.21,35.21,5400.0,22.6711,22.6711,22.6583,22.6583,5400.0
2005-09-14 14:00:00,35.21,35.22,35.2,35.2,16300.0,22.6583,22.6647,22.6518,22.6518,16300.0
2005-09-14 14:05:00,35.2,35.2,35.15,35.16,18500.0,22.6518,22.6518,22.6197,22.6261,18500.0
2005-09-14 14:10:00,35.16,35.16,35.03,35.05,59000.0,22.6261,22.6261,22.5424,22.5553,59000.0
2005-09-14 14:15:00,35.05,35.08,35.02,35.02,21700.0,22.5553,22.5746,22.536,22.536,21700.0
2005-09-14 14:20:00,35.03,35.11,35.02,35.05,19700.0,22.5424,22.5939,22.536,22.5553,19700.0
2005-09-14 14:25:00,35.05,35.06,35.04,35.06,11600.0,22.5553,22.5617,22.5489,22.5617,11600.0
2005-09-14 14:30:00,35.05,35.12,35.03,35.08,17200.0,22.5553,22.6003,22.5424,22.5746,17200.0
2005-09-14 14:35:00,35.12,35.12,35.08,35.08,13000.0,22.6003,22.6003,22.5746,22.5746,13000.0
2005-09-14 14:40:00,35.06,35.09,35.06,35.07,13600.0,22.5617,22.581,22.5617,22.5682,13600.0
2005-09-14 14:45:00,35.07,35.16,35.06,35.1,16600.0,22.5682,22.6261,22.5617,22.5875,16600.0
2005-09-14 14:50:00,35.11,35.19,35.1,35.17,19700.0,22.5939,22.6454,22.5875,22.6325,19700.0
2005-09-14 14:55:00,35.16,35.17,35.11,35.11,9600.0,22.6261,22.6325,22.5939,22.5939,9600.0
2005-09-14 15:00:00,35.12,35.14,35.09,35.09,21900.0,22.6003,22.6132,22.581,22.581,21900.0
2005-09-14 15:05:00,35.1,35.14,35.1,35.11,20000.0,22.5875,22.6132,22.5875,22.5939,20000.0
2005-09-14 15:10:00,35.12,35.19,35.11,35.19,19300.0,22.6003,22.6454,22.5939,22.6454,19300.0
2005-09-14 15:15:00,35.19,35.24,35.18,35.21,68000.0,22.6454,22.6776,22.639,22.6583,68000.0
2005-09-14 15:20:00,35.22,35.22,35.2,35.21,24300.0,22.6647,22.6647,22.6518,22.6583,24300.0
2005-09-14 15:25:00,35.21,35.29,35.2,35.25,16700.0,22.6583,22.7097,22.6518,22.684,16700.0
2005-09-14 15:30:00,35.24,35.24,35.2,35.23,18400.0,22.6776,22.6776,22.6518,22.6711,18400.0
2005-09-14 15:35:00,35.23,35.23,35.21,35.22,27900.0,22.6711,22.6711,22.6583,22.6647,27900.0
2005-09-14 15:40:00,35.23,35.3,35.23,35.3,18200.0,22.6711,22.7162,22.6711,22.7162,18200.0
2005-09-14 15:45:00,35.31,35.38,35.26,35.26,32900.0,22.7226,22.7677,22.6904,22.6904,32900.0
2005-09-14 15:50:00,35.26,35.34,35.25,35.34,34800.0,22.6904,22.7419,22.684,22.7419,34800.0
2005-09-14 15:55:00,35.34,35.34,35.04,35.31,28000.0,22.7419,22.7419,22.5489,22.7226,28000.0
2005-09-15 09:30:00,35.3,35.4,35.3,35.31,16600.0,22.7162,22.7805,22.7162,22.7226,16600.0
2005-09-15 09:35:00,35.36,35.36,35.2,35.21,19000.0,22.7548,22.7548,22.6518,22.6583,19000.0
2005-09-15 09:40:00,35.2,35.25,35.15,35.25,32500.0,22.6518,22.684,22.6197,22.684,32500.0
2005-09-15 09:45:00,35.28,35.28,35.2,35.22,48900.0,22.7033,22.7033,22.6518,22.6647,48900.0
2005-09-15 09:50:00,35.23,35.29,35.21,35.25,25500.0,22.6711,22.7097,22.6583,22.684,25500.0
2005-09-15 09:55:00,35.25,35.28,35.25,35.25,7100.0,22.684,22.7033,22.684,22.684,7100.0
2005-09-15 10:00:00,35.26,35.26,35.25,35.25,12500.0,22.6904,22.6904,22.684,22.684,12500.0
2005-09-15 10:05:00,35.26,35.29,35.26,35.28,5100.0,22.6904,22.7097,22.6904,22.7033,5100.0
2005-09-15 10:10:00,35.29,35.29,35.26,35.27,3600.0,22.7097,22.7097,22.6904,22.6969,3600.0
2005-09-15 10:15:00,35.27,35.27,35.26,35.26,3000.0,22.6969,22.6969,22.6904,22.6904,3000.0
2005-09-15 10:20:00,35.26,35.28,35.25,35.28,3200.0,22.6904,22.7033,22.684,22.7033,3200.0
2005-09-15 10:25:00,35.28,35.28,35.28,35.28,1600.0,22.7033,22.7033,22.7033,22.7033,1600.0
2005-09-15 10:30:00,35.29,35.37,35.29,35.35,9600.0,22.7097,22.7612,22.7097,22.7484,9600.0
2005-09-15 10:35:00,35.35,35.45,35.35,35.45,3600.0,22.7484,22.8127,22.7484,22.8127,3600.0
2005-09-15 10:40:00,35.39,35.39,35.3,35.31,11400.0,22.7741,22.7741,22.7162,22.7226,11400.0
2005-09-15 10:45:00,35.33,35.35,35.33,35.35,700.0,22.7355,22.7484,22.7355,22.7484,700.0
2005-09-15 10:50:00,35.33,35.35,35.33,35.33,700.0,22.7355,22.7484,22.7355,22.7355,700.0
2005-09-15 10:55:00,35.33,35.38,35.33,35.38,6200.0,22.7355,22.7677,22.7355,22.7677,6200.0
2005-09-15 11:00:00,35.38,35.38,35.35,35.37,4000.0,22.7677,22.7677,22.7484,22.7612,4000.0
2005-09-15 11:05:00,35.38,35.4,35.38,35.4,3500.0,22.7677,22.7805,22.7677,22.7805,3500.0
2005-09-15 11:10:00,35.43,35.43,35.4,35.4,5300.0,22.7998,22.7998,22.7805,22.7805,5300.0
2005-09-15 11:15:00,35.41,35.47,35.4,35.45,20400.0,22.787,22.8256,22.7805,22.8127,20400.0
2005-09-15 11:20:00,35.45,35.47,35.42,35.43,11600.0,22.8127,22.8256,22.7934,22.7998,11600.0
2005-09-15 11:25:00,35.43,35.43,35.41,35.43,900.0,22.7998,22.7998,22.787,22.7998,900.0
2005-09-15 11:30:00,35.41,35.42,35.4,35.41,1500.0,22.787,22.7934,22.7805,22.787,1500.0
2005-09-15 11:35:00,35.41,35.41,35.4,35.4,9100.0,22.787,22.787,22.7805,22.7805,9100.0
2005-09-15 11:40:00,35.4,35.4,35.35,35.35,18900.0,22.7805,22.7805,22.7484,22.7484,18900.0
2005-09-15 11:45:00,35.32,35.33,35.32,35.33,2100.0,22.729,22.7355,22.729,22.7355,2100.0
2005-09-15 11:50:00,35.31,35.32,35.29,35.31,7800.0,22.7226,22.729,22.7097,22.7226,7800.0
2005-09-15 11:55:00,35.27,35.29,35.27,35.27,6000.0,22.6969,22.7097,22.6969,22.6969,6000.0
2005-09-15 12:00:00,35.27,35.28,35.27,35.28,2800.0,22.6969,22.7033,22.6969,22.7033,2800.0
2005-09-15 12:05:00,35.29,35.29,35.25,35.26,3000.0,22.7097,22.7097,22.684,22.6904,3000.0
2005-09-15 12:10:00,35.26,35.26,35.17,35.17,6600.0,22.6904,22.6904,22.6325,22.6325,6600.0
2005-09-15 12:15:00,35.18,35.18,35.18,35.18,400.0,22.639,22.639,22.639,22.639,400.0
2005-09-15 12:20:00,35.18,35.18,35.12,35.13,1500.0,22.639,22.639,22.6003,22.6068,1500.0
2005-09-15 12:25:00,35.14,35.14,35.11,35.13,2500.0,22.6132,22.6132,22.5939,22.6068,2500.0
2005-09-15 12:30:00,35.13,35.13,35.1,35.11,1700.0,22.6068,22.6068,22.5875,22.5939,1700.0
2005-09-15 12:35:00,35.1,35.12,35.1,35.12,2800.0,22.5875,22.6003,22.5875,22.6003,2800.0
2005-09-15 12:40:00,35.12,35.12,35.12,35.12,600.0,22.6003,22.6003,22.6003,22.6003,600.0
2005-09-15 12:45:00,35.12,35.12,35.11,35.11,1300.0,22.6003,22.6003,22.5939,22.5939,1300.0
2005-09-15 12:50:00,35.1,35.11,35.06,35.06,4200.0,22.5875,22.5939,22.5617,22.5617,4200.0
2005-09-15 12:55:00,35.05,35.06,35.05,35.05,2200.0,22.5553,22.5617,22.5553,22.5553,2200.0
2005-09-15 13:00:00,35.05,35.05,35.02,35.05,3300.0,22.5553,22.5553,22.536,22.5553,3300.0
2005-09-15 13:05:00,35.06,35.09,35.06,35.09,4100.0,22.5617,22.581,22.5617,22.581,4100.0
2005-09-15 13:10:00,35.1,35.1,35.1,35.1,4100.0,22.5875,22.5875,22.5875,22.5875,4100.0
2005-09-15 13:15:00,35.09,35.09,35.06,35.07,8500.0,22.581,22.581,22.5617,22.5682,8500.0
2005-09-15 13:20:00,35.07,35.07,35.04,35.06,30100.0,22.5682,22.5682,22.5489,22.5617,30100.0
2005-09-15 13:25:00,35.06,35.06,35.01,35.01,12200.0,22.5617,22.5617,22.5296,22.5296,12200.0
2005-09-15 13:30:00,35.02,35.02,34.99,34.99,45000.0,22.536,22.536,22.5167,22.5167,45000.0
2005-09-15 13:35:00,35.0,35.04,35.0,35.04,11300.0,22.5231,22.5489,22.5231,22.5489,11300.0
2005-09-15 13:40:00,35.04,35.04,35.04,35.04,200.0,22.5489,22.5489,22.5489,22.5489,200.0
2005-09-15 13:45:00,35.03,35.03,35.01,35.02,6700.0,22.5424,22.5424,22.5296,22.536,6700.0
2005-09-15 13:50:00,35.0,35.0,34.98,34.99,20100.0,22.5231,22.5231,22.5103,22.5167,20100.0
2005-09-15 13:55:00,35.0,35.0,34.97,34.98,13300.0,22.5231,22.5231,22.5038,22.5103,13300.0
2005-09-15 14:00:00,34.94,34.95,34.88,34.91,59300.0,22.4845,22.4909,22.4459,22.4652,59300.0
2005-09-15 14:05:00,34.91,34.95,34.9,34.9,14700.0,22.4652,22.4909,22.4588,22.4588,14700.0
2005-09-15 14:10:00,34.9,34.91,34.83,34.83,36400.0,22.4588,22.4652,22.4137,22.4137,36400.0
2005-09-15 14:15:00,34.84,34.89,34.83,34.89,7400.0,22.4202,22.4523,22.4137,22.4523,7400.0
2005-09-15 14:20:00,34.89,34.89,34.87,34.88,2700.0,22.4523,22.4523,22.4395,22.4459,2700.0
2005-09-15 14:25:00,34.87,34.98,34.85,34.98,6700.0,22.4395,22.5103,22.4266,22.5103,6700.0
2005-09-15 14:30:00,34.97,34.97,34.96,34.97,2200.0,22.5038,22.5038,22.4974,22.5038,2200.0
2005-09-15 14:35:00,34.97,35.0,34.97,34.97,11000.0,22.5038,22.5231,22.5038,22.5038,11000.0
2005-09-15 14:40:00,34.97,34.99,34.96,34.99,4100.0,22.5038,22.5167,22.4974,22.5167,4100.0
2005-09-15 14:45:00,34.97,34.97,34.88,34.91,9500.0,22.5038,22.5038,22.4459,22.4652,9500.0
2005-09-15 14:50:00,34.91,34.99,34.9,34.95,4400.0,22.4652,22.5167,22.4588,22.4909,4400.0
2005-09-15 14:55:00,34.9,34.98,34.9,34.97,3600.0,22.4588,22.5103,22.4588,22.5038,3600.0
2005-09-15 15:00:00,34.97,34.99,34.95,34.96,8600.0,22.5038,22.5167,22.4909,22.4974,8600.0
2005-09-15 15:05:00,34.97,34.99,34.95,34.97,5400.0,22.5038,22.5167,22.4909,22.5038,5400.0
2005-09-15 15:10:00,34.97,34.99,34.9,34.98,9800.0,22.5038,22.5167,22.4588,22.5103,9800.0
2005-09-15 15:15:00,34.99,34.99,34.93,34.93,2800.0,22.5167,22.5167,22.4781,22.4781,2800.0
2005-09-15 15:20:00,34.91,34.92,34.86,34.9,4200.0,22.4652,22.4716,22.433,22.4588,4200.0
2005-09-15 15:25:00,34.9,34.95,34.9,34.91,13500.0,22.4588,22.4909,22.4588,22.4652,13500.0
2005-09-15 15:30:00,34.92,34.93,34.83,34.9,10000.0,22.4716,22.4781,22.4137,22.4588,10000.0
2005-09-15 15:35:00,34.9,34.91,34.85,34.88,6200.0,22.4588,22.4652,22.4266,22.4459,6200.0
2005-09-15 15:40:00,34.89,34.9,34.87,34.9,5800.0,22.4523,22.4588,22.4395,22.4588,5800.0
2005-09-15 15:45:00,34.88,34.9,34.87,34.9,19900.0,22.4459,22.4588,22.4395,22.4588,19900.0
2005-09-15 15:50:00,34.9,34.94,34.9,34.92,34100.0,22.4588,22.4845,22.4588,22.4716,34100.0
2005-09-15 15:55:00,34.93,34.96,34.89,34.91,17200.0,22.4781,22.4974,22.4523,22.4652,17200.0
2005-09-16 09:30:00,35.0,35.04,35.0,35.04,16000.0,22.5231,22.5489,22.5231,22.5489,16000.0
2005-09-16 09:35:00,34.99,34.99,34.95,34.95,1600.0,22.5167,22.5167,22.4909,22.4909,1600.0
2005-09-16 09:40:00,34.98,34.98,34.88,34.95,18500.0,22.5103,22.5103,22.4459,22.4909,18500.0
2005-09-16 09:45:00,34.92,34.95,34.9,34.9,8700.0,22.4716,22.4909,22.4588,22.4588,8700.0
2005-09-16 09:50:00,34.95,35.0,34.93,35.0,52700.0,22.4909,22.5231,22.4781,22.5231,52700.0
2005-09-16 09:55:00,35.0,35.0,34.93,34.93,4700.0,22.5231,22.5231,22.4781,22.4781,4700.0
2005-09-16 10:00:00,34.92,34.94,34.91,34.94,10300.0,22.4716,22.4845,22.4652,22.4845,10300.0
2005-09-16 10:05:00,34.93,34.95,34.92,34.92,8400.0,22.4781,22.4909,22.4716,22.4716,8400.0
2005-09-16 10:10:00,34.92,34.92,34.9,34.9,8700.0,22.4716,22.4716,22.4588,22.4588,8700.0
2005-09-16 10:15:00,34.9,34.9,34.9,34.9,700.0,22.4588,22.4588,22.4588,22.4588,700.0
2005-09-16 10:20:00,34.9,34.9,34.89,34.9,3600.0,22.4588,22.4588,22.4523,22.4588,3600.0
2005-09-16 10:25:00,34.9,34.9,34.89,34.89,2700.0,22.4588,22.4588,22.4523,22.4523,2700.0
2005-09-16 10:30:00,34.89,34.93,34.82,34.93,12500.0,22.4523,22.4781,22.4073,22.4781,12500.0
2005-09-16 10:35:00,34.92,34.92,34.89,34.89,7300.0,22.4716,22.4716,22.4523,22.4523,7300.0
2005-09-16 10:40:00,34.89,34.95,34.89,34.95,10000.0,22.4523,22.4909,22.4523,22.4909,10000.0
2005-09-16 10:45:00,34.95,34.95,34.91,34.94,5200.0,22.4909,22.4909,22.4652,22.4845,5200.0
2005-09-16 10:50:00,34.95,34.95,34.94,34.94,2200.0,22.4909,22.4909,22.4845,22.4845,2200.0
2005-09-16 10:55:00,34.95,34.96,34.92,34.92,1400.0,22.4909,22.4974,22.4716,22.4716,1400.0
2005-09-16 11:00:00,34.91,34.95,34.91,34.93,700.0,22.4652,22.4909,22.4652,22.4781,700.0
2005-09-16 11:05:00,34.91,34.93,34.9,34.92,12400.0,22.4652,22.4781,22.4588,22.4716,12400.0
2005-09-16 11:10:00,34.95,34.96,34.95,34.96,1700.0,22.4909,22.4974,22.4909,22.4974,1700.0
2005-09-16 11:15:00,34.94,34.97,34.92,34.97,11100.0,22.4845,22.5038,22.4716,22.5038,11100.0
2005-09-16 11:20:00,34.97,34.97,34.93,34.93,1600.0,22.5038,22.5038,22.4781,22.4781,1600.0
2005-09-16 11:25:00,34.95,34.97,34.94,34.97,30900.0,22.4909,22.5038,22.4845,22.5038,30900.0
2005-09-16 11:30:00,34.97,35.05,34.96,35.01,71100.0,22.5038,22.5553,22.4974,22.5296,71100.0
2005-09-16 11:35:00,35.01,35.05,35.0,35.0,7000.0,22.5296,22.5553,22.5231,22.5231,7000.0
2005-09-16 11:40:00,35.0,35.05,35.0,35.04,12600.0,22.5231,22.5553,22.5231,22.5489,12600.0
2005-09-16 11:45:00,35.02,35.02,35.0,35.0,300.0,22.536,22.536,22.5231,22.5231,300.0
2005-09-16 11:50:00,35.03,35.04,35.0,35.0,3300.0,22.5424,22.5489,22.5231,22.5231,3300.0
2005-09-16 11:55:00,35.01,35.01,35.0,35.0,800.0,22.5296,22.5296,22.5231,22.5231,800.0
2005-09-16 12:00:00,35.01,35.02,35.01,35.01,3400.0,22.5296,22.536,22.5296,22.5296,3400.0
2005-09-16 12:05:00,35.01,35.02,35.01,35.02,400.0,22.5296,22.536,22.5296,22.536,400.0
2005-09-16 12:10:00,35.01,35.02,35.01,35.01,1200.0,22.5296,22.536,22.5296,22.5296,1200.0
2005-09-16 12:15:00,35.01,35.01,34.97,35.0,10300.0,22.5296,22.5296,22.5038,22.5231,10300.0
2005-09-16 12:20:00,35.02,35.02,34.97,34.97,4200.0,22.536,22.536,22.5038,22.5038,4200.0
2005-09-16 12:25:00,34.95,34.98,34.93,34.97,7700.0,22.4909,22.5103,22.4781,22.5038,7700.0
2005-09-16 12:30:00,34.94,34.97,34.9,34.95,2200.0,22.4845,22.5038,22.4588,22.4909,2200.0
2005-09-16 12:35:00,34.9,34.94,34.89,34.9,14700.0,22.4588,22.4845,22.4523,22.4588,14700.0
2005-09-16 12:40:00,34.88,34.96,34.88,34.91,9300.0,22.4459,22.4974,22.4459,22.4652,9300.0
2005-09-16 12:45:00,34.9,34.96,34.9,34.92,7300.0,22.4588,22.4974,22.4588,22.4716,7300.0
2005-09-16 12:50:00,34.9,34.95,34.9,34.9,8100.0,22.4588,22.4909,22.4588,22.4588,8100.0
2005-09-16 12:55:00,34.95,34.95,34.91,34.93,5300.0,22.4909,22.4909,22.4652,22.4781,5300.0
2005-09-16 13:00:00,34.93,34.94,34.89,34.91,6000.0,22.4781,22.4845,22.4523,22.4652,6000.0
2005-09-16 13:05:00,34.89,34.91,34.86,34.86,5400.0,22.4523,22.4652,22.433,22.433,5400.0
2005-09-16 13:10:00,34.86,34.89,34.85,34.89,10100.0,22.433,22.4523,22.4266,22.4523,10100.0
2005-09-16 13:15:00,34.89,34.9,34.84,34.84,5300.0,22.4523,22.4588,22.4202,22.4202,5300.0
2005-09-16 13:20:00,34.87,34.87,34.83,34.85,2700.0,22.4395,22.4395,22.4137,22.4266,2700.0
2005-09-16 13:25:00,34.84,34.86,34.84,34.86,15700.0,22.4202,22.433,22.4202,22.433,15700.0
2005-09-16 13:30:00,34.86,34.87,34.86,34.87,700.0,22.433,22.4395,22.433,22.4395,700.0
2005-09-16 13:35:00,34.85,34.86,34.83,34.85,2900.0,22.4266,22.433,22.4137,22.4266,2900.0
2005-09-16 13:40:00,34.84,34.84,34.81,34.82,2300.0,22.4202,22.4202,22.4009,22.4073,2300.0
2005-09-16 13:45:00,34.83,34.84,34.83,34.84,600.0,22.4137,22.4202,22.4137,22.4202,600.0
2005-09-16 13:50:00,34.83,34.83,34.75,34.82,13200.0,22.4137,22.4137,22.3622,22.4073,13200.0
2005-09-16 13:55:00,34.82,34.85,34.8,34.84,3200.0,22.4073,22.4266,22.3944,22.4202,3200.0
2005-09-16 14:00:00,34.77,34.84,34.77,34.84,12200.0,22.3751,22.4202,22.3751,22.4202,12200.0
2005-09-16 14:05:00,34.77,34.84,34.77,34.84,3600.0,22.3751,22.4202,22.3751,22.4202,3600.0
2005-09-16 14:10:00,34.84,34.84,34.83,34.83,200.0,22.4202,22.4202,22.4137,22.4137,200.0
2005-09-16 14:15:00,34.83,34.83,34.79,34.79,12300.0,22.4137,22.4137,22.388,22.388,12300.0
2005-09-16 14:20:00,34.77,34.84,34.77,34.84,9500.0,22.3751,22.4202,22.3751,22.4202,9500.0
2005-09-16 14:25:00,34.81,34.82,34.81,34.82,1400.0,22.4009,22.4073,22.4009,22.4073,1400.0
2005-09-16 14:30:00,34.82,34.83,34.8,34.83,7400.0,22.4073,22.4137,22.3944,22.4137,7400.0
2005-09-16 14:35:00,34.83,34.83,34.82,34.83,2800.0,22.4137,22.4137,22.4073,22.4137,2800.0
2005-09-16 14:40:00,34.83,34.83,34.81,34.82,4700.0,22.4137,22.4137,22.4009,22.4073,4700.0
2005-09-16 14:45:00,34.82,34.86,34.8,34.81,9900.0,22.4073,22.433,22.3944,22.4009,9900.0
2005-09-16 14:50:00,34.85,34.85,34.8,34.81,4900.0,22.4266,22.4266,22.3944,22.4009,4900.0
2005-09-16 14:55:00,34.81,34.85,34.8,34.84,8600.0,22.4009,22.4266,22.3944,22.4202,8600.0
2005-09-16 15:00:00,34.84,34.88,34.84,34.85,7200.0,22.4202,22.4459,22.4202,22.4266,7200.0
2005-09-16 15:05:00,34.85,34.87,34.84,34.84,1900.0,22.4266,22.4395,22.4202,22.4202,1900.0
2005-09-16 15:10:00,34.84,34.87,34.82,34.85,6700.0,22.4202,22.4395,22.4073,22.4266,6700.0
2005-09-16 15:15:00,34.88,34.89,34.85,34.89,14400.0,22.4459,22.4523,22.4266,22.4523,14400.0
2005-09-16 15:20:00,34.89,34.89,34.86,34.88,2500.0,22.4523,22.4523,22.433,22.4459,2500.0
2005-09-16 15:25:00,34.87,34.93,34.87,34.92,13000.0,22.4395,22.4781,22.4395,22.4716,13000.0
2005-09-16 15:30:00,34.93,34.94,34.9,34.93,15900.0,22.4781,22.4845,22.4588,22.4781,15900.0
2005-09-16 15:35:00,34.93,34.97,34.87,34.87,9500.0,22.4781,22.5038,22.4395,22.4395,9500.0
2005-09-16 15:40:00,34.96,35.0,34.95,34.98,11200.0,22.4974,22.5231,22.4909,22.5103,11200.0
2005-09-16 15:45:00,34.99,35.0,34.89,34.97,8900.0,22.5167,22.5231,22.4523,22.5038,8900.0
2005-09-16 15:50:00,34.94,34.99,34.92,34.97,29500.0,22.4845,22.5167,22.4716,22.5038,29500.0
2005-09-16 15:55:00,34.97,34.99,34.93,34.98,50500.0,22.5038,22.5167,22.4781,22.5103,50500.0
2005-09-19 09:30:00,34.99,34.99,34.9,34.9,13100.0,22.5167,22.5167,22.4588,22.4588,13100.0
2005-09-19 09:35:00,34.98,34.98,34.87,34.91,2400.0,22.5103,22.5103,22.4395,22.4652,2400.0
2005-09-19 09:40:00,34.9,34.9,34.83,34.83,2900.0,22.4588,22.4588,22.4137,22.4137,2900.0
2005-09-19 09:45:00,34.83,34.84,34.8,34.8,10400.0,22.4137,22.4202,22.3944,22.3944,10400.0
2005-09-19 09:50:00,34.77,34.77,34.77,34.77,2200.0,22.3751,22.3751,22.3751,22.3751,2200.0
2005-09-19 09:55:00,34.78,34.78,34.77,34.77,2600.0,22.3816,22.3816,22.3751,22.3751,2600.0
2005-09-19 10:00:00,34.77,34.78,34.77,34.78,7700.0,22.3751,22.3816,22.3751,22.3816,7700.0
2005-09-19 10:05:00,34.76,34.78,34.71,34.71,16800.0,22.3687,22.3816,22.3365,22.3365,16800.0
2005-09-19 10:10:00,34.75,34.75,34.64,34.72,39900.0,22.3622,22.3622,22.2915,22.3429,39900.0
2005-09-19 10:15:00,34.79,34.8,34.73,34.8,1800.0,22.388,22.3944,22.3494,22.3944,1800.0
2005-09-19 10:20:00,34.83,34.83,34.66,34.67,3800.0,22.4137,22.4137,22.3043,22.3108,3800.0
2005-09-19 10:25:00,34.66,34.69,34.64,34.65,6000.0,22.3043,22.3236,22.2915,22.2979,6000.0
2005-09-19 10:30:00,34.71,34.71,34.58,34.6,16700.0,22.3365,22.3365,22.2528,22.2657,16700.0
2005-09-19 10:35:00,34.59,34.6,34.48,34.51,53300.0,22.2593,22.2657,22.1885,22.2078,53300.0
2005-09-19 10:40:00,34.54,34.54,34.45,34.48,8200.0,22.2271,22.2271,22.1692,22.1885,8200.0
2005-09-19 10:45:00,34.51,34.51,34.43,34.47,7200.0,22.2078,22.2078,22.1563,22.1821,7200.0
2005-09-19 10:50:00,34.47,34.47,34.33,34.33,9400.0,22.1821,22.1821,22.092,22.092,9400.0
2005-09-19 10:55:00,34.32,34.32,34.26,34.3,26500.0,22.0855,22.0855,22.0469,22.0727,26500.0
2005-09-19 11:00:00,34.25,34.25,34.01,34.1,61100.0,22.0405,22.0405,21.886,21.944,61100.0
2005-09-19 11:05:00,34.1,34.1,34.0,34.01,38400.0,21.944,21.944,21.8796,21.886,38400.0
2005-09-19 11:10:00,34.04,34.05,33.96,33.98,34900.0,21.9053,21.9118,21.8539,21.8667,34900.0
2005-09-19 11:15:00,33.99,33.99,33.85,33.96,15500.0,21.8732,21.8732,21.7831,21.8539,15500.0
2005-09-19 11:20:00,33.96,33.98,33.86,33.96,13200.0,21.8539,21.8667,21.7895,21.8539,13200.0
2005-09-19 11:25:00,33.96,33.96,33.88,33.94,11700.0,21.8539,21.8539,21.8024,21.841,11700.0
2005-09-19 11:30:00,33.94,33.95,33.86,33.93,14600.0,21.841,21.8474,21.7895,21.8346,14600.0
2005-09-19 11:35:00,33.93,33.94,33.89,33.94,6700.0,21.8346,21.841,21.8088,21.841,6700.0
2005-09-19 11:40:00,33.94,33.95,33.91,33.93,3100.0,21.841,21.8474,21.8217,21.8346,3100.0
2005-09-19 11:45:00,33.93,33.95,33.92,33.95,7400.0,21.8346,21.8474,21.8281,21.8474,7400.0
2005-09-19 11:50:00,33.96,33.96,33.9,33.9,5100.0,21.8539,21.8539,21.8153,21.8153,5100.0
2005-09-19 11:55:00,33.91,33.95,33.86,33.86,5600.0,21.8217,21.8474,21.7895,21.7895,5600.0
2005-09-19 12:00:00,33.92,33.92,33.89,33.9,1100.0,21.8281,21.8281,21.8088,21.8153,1100.0
2005-09-19 12:05:00,33.89,33.9,33.87,33.89,5000.0,21.8088,21.8153,21.7959,21.8088,5000.0
2005-09-19 12:10:00,33.89,33.89,33.86,33.88,5400.0,21.8088,21.8088,21.7895,21.8024,5400.0
2005-09-19 12:15:00,33.88,33.88,33.83,33.86,16400.0,21.8024,21.8024,21.7702,21.7895,16400.0
2005-09-19 12:20:00,33.86,33.87,33.81,33.85,19100.0,21.7895,21.7959,21.7573,21.7831,19100.0
2005-09-19 12:25:00,33.81,33.87,33.8,33.8,11800.0,21.7573,21.7959,21.7509,21.7509,11800.0
2005-09-19 12:30:00,33.81,33.81,33.8,33.8,11000.0,21.7573,21.7573,21.7509,21.7509,11000.0
2005-09-19 12:35:00,33.81,33.81,33.76,33.77,24200.0,21.7573,21.7573,21.7252,21.7316,24200.0
2005-09-19 12:40:00,33.77,33.77,33.75,33.76,1400.0,21.7316,21.7316,21.7187,21.7252,1400.0
2005-09-19 12:45:00,33.75,33.79,33.75,33.79,7300.0,21.7187,21.7445,21.7187,21.7445,7300.0
2005-09-19 12:50:00,33.79,33.8,33.79,33.8,6500.0,21.7445,21.7509,21.7445,21.7509,6500.0
2005-09-19 12:55:00,33.79,33.79,33.73,33.74,11400.0,21.7445,21.7445,21.7059,21.7123,11400.0
2005-09-19 13:00:00,33.74,33.79,33.74,33.77,9400.0,21.7123,21.7445,21.7123,21.7316,9400.0
2005-09-19 13:05:00,33.77,33.77,33.75,33.75,16900.0,21.7316,21.7316,21.7187,21.7187,16900.0
2005-09-19 13:10:00,33.76,33.77,33.76,33.77,11100.0,21.7252,21.7316,21.7252,21.7316,11100.0
2005-09-19 13:15:00,33.76,33.77,33.76,33.77,5700.0,21.7252,21.7316,21.7252,21.7316,5700.0
2005-09-19 13:20:00,33.78,33.83,33.78,33.82,15200.0,21.738,21.7702,21.738,21.7638,15200.0
2005-09-19 13:25:00,33.82,33.84,33.82,33.84,3000.0,21.7638,21.7766,21.7638,21.7766,3000.0
2005-09-19 13:30:00,33.84,33.85,33.83,33.84,11000.0,21.7766,21.7831,21.7702,21.7766,11000.0
2005-09-19 13:35:00,33.84,33.89,33.84,33.88,7500.0,21.7766,21.8088,21.7766,21.8024,7500.0
2005-09-19 13:40:00,33.85,33.86,33.78,33.8,6600.0,21.7831,21.7895,21.738,21.7509,6600.0
2005-09-19 13:45:00,33.8,33.8,33.78,33.79,3800.0,21.7509,21.7509,21.738,21.7445,3800.0
2005-09-19 13:50:00,33.79,33.79,33.78,33.79,2500.0,21.7445,21.7445,21.738,21.7445,2500.0
2005-09-19 13:55:00,33.79,33.8,33.77,33.8,13700.0,21.7445,21.7509,21.7316,21.7509,13700.0
2005-09-19 14:00:00,33.8,33.85,33.8,33.85,11800.0,21.7509,21.7831,21.7509,21.7831,11800.0
2005-09-19 14:05:00,33.85,33.86,33.85,33.86,5600.0,21.7831,21.7895,21.7831,21.7895,5600.0
2005-09-19 14:10:00,33.86,33.86,33.83,33.84,12200.0,21.7895,21.7895,21.7702,21.7766,12200.0
2005-09-19 14:15:00,33.84,33.86,33.83,33.83,13700.0,21.7766,21.7895,21.7702,21.7702,13700.0
2005-09-19 14:20:00,33.81,33.81,33.76,33.76,19500.0,21.7573,21.7573,21.7252,21.7252,19500.0
2005-09-19 14:25:00,33.76,33.77,33.72,33.72,8400.0,21.7252,21.7316,21.6994,21.6994,8400.0
2005-09-19 14:30:00,33.72,33.72,33.6,33.67,41100.0,21.6994,21.6994,21.6222,21.6672,41100.0
2005-09-19 14:35:00,33.67,33.7,33.57,33.61,22100.0,21.6672,21.6866,21.6029,21.6286,22100.0
2005-09-19 14:40:00,33.57,33.65,33.57,33.63,22600.0,21.6029,21.6544,21.6029,21.6415,22600.0
2005-09-19 14:45:00,33.62,33.7,33.62,33.69,16900.0,21.6351,21.6866,21.6351,21.6801,16900.0
2005-09-19 14:50:00,33.69,33.79,33.67,33.73,22500.0,21.6801,21.7445,21.6672,21.7059,22500.0
2005-09-19 14:55:00,33.69,33.75,33.69,33.73,12800.0,21.6801,21.7187,21.6801,21.7059,12800.0
2005-09-19 15:00:00,33.72,33.75,33.71,33.75,14600.0,21.6994,21.7187,21.693,21.7187,14600.0
2005-09-19 15:05:00,33.75,33.75,33.74,33.74,10700.0,21.7187,21.7187,21.7123,21.7123,10700.0
2005-09-19 15:10:00,33.73,33.74,33.69,33.74,13600.0,21.7059,21.7123,21.6801,21.7123,13600.0
2005-09-19 15:15:00,33.72,33.73,33.62,33.71,6000.0,21.6994,21.7059,21.6351,21.693,6000.0
2005-09-19 15:20:00,33.72,33.72,33.66,33.68,3800.0,21.6994,21.6994,21.6608,21.6737,3800.0
2005-09-19 15:25:00,33.68,33.68,33.56,33.57,13400.0,21.6737,21.6737,21.5965,21.6029,13400.0
2005-09-19 15:30:00,33.57,33.6,33.52,33.6,16000.0,21.6029,21.6222,21.5707,21.6222,16000.0
2005-09-19 15:35:00,33.58,33.63,33.52,33.59,13300.0,21.6093,21.6415,21.5707,21.6158,13300.0
2005-09-19 15:40:00,33.6,33.73,33.59,33.73,13600.0,21.6222,21.7059,21.6158,21.7059,13600.0
2005-09-19 15:45:00,33.69,33.88,33.69,33.88,39200.0,21.6801,21.8024,21.6801,21.8024,39200.0
2005-09-19 15:50:00,33.85,33.89,33.73,33.76,28600.0,21.7831,21.8088,21.7059,21.7252,28600.0
2005-09-19 15:55:00,33.77,33.79,33.62,33.67,34000.0,21.7316,21.7445,21.6351,21.6672,34000.0
2005-09-20 09:30:00,33.66,33.68,33.55,33.68,33800.0,21.6608,21.6737,21.59,21.6737,33800.0
2005-09-20 09:35:00,33.7,33.75,33.61,33.75,18900.0,21.6866,21.7187,21.6286,21.7187,18900.0
2005-09-20 09:40:00,33.8,33.8,33.6,33.67,23800.0,21.7509,21.7509,21.6222,21.6672,23800.0
2005-09-20 09:45:00,33.69,33.88,33.67,33.79,27500.0,21.6801,21.8024,21.6672,21.7445,27500.0
2005-09-20 09:50:00,33.8,33.8,33.63,33.68,38400.0,21.7509,21.7509,21.6415,21.6737,38400.0
2005-09-20 09:55:00,33.69,33.76,33.68,33.75,38700.0,21.6801,21.7252,21.6737,21.7187,38700.0
2005-09-20 10:00:00,33.75,33.84,33.75,33.84,23000.0,21.7187,21.7766,21.7187,21.7766,23000.0
2005-09-20 10:05:00,33.79,33.83,33.79,33.8,21800.0,21.7445,21.7702,21.7445,21.7509,21800.0
2005-09-20 10:10:00,33.78,33.81,33.67,33.67,16200.0,21.738,21.7573,21.6672,21.6672,16200.0
2005-09-20 10:15:00,33.67,33.72,33.44,33.44,48000.0,21.6672,21.6994,21.5192,21.5192,48000.0
2005-09-20 10:20:00,33.47,33.5,33.45,33.49,59500.0,21.5385,21.5578,21.5257,21.5514,59500.0
2005-09-20 10:25:00,33.48,33.53,33.47,33.52,37000.0,21.545,21.5772,21.5385,21.5707,37000.0
2005-09-20 10:30:00,33.52,33.52,33.34,33.4,44000.0,21.5707,21.5707,21.4549,21.4935,44000.0
2005-09-20 10:35:00,33.4,33.4,33.12,33.18,37200.0,21.4935,21.4935,21.3133,21.3519,37200.0
2005-09-20 10:40:00,33.18,33.25,33.17,33.25,23100.0,21.3519,21.397,21.3455,21.397,23100.0
2005-09-20 10:45:00,33.25,33.3,33.25,33.3,31000.0,21.397,21.4291,21.397,21.4291,31000.0
2005-09-20 10:50:00,33.31,33.35,33.3,33.35,12100.0,21.4356,21.4613,21.4291,21.4613,12100.0
2005-09-20 10:55:00,33.35,33.38,33.31,33.34,14000.0,21.4613,21.4806,21.4356,21.4549,14000.0
2005-09-20 11:00:00,33.35,33.49,33.35,33.39,25100.0,21.4613,21.5514,21.4613,21.4871,25100.0
2005-09-20 11:05:00,33.37,33.37,33.18,33.18,34100.0,21.4742,21.4742,21.3519,21.3519,34100.0
2005-09-20 11:10:00,33.19,33.4,33.19,33.36,14000.0,21.3584,21.4935,21.3584,21.4678,14000.0
2005-09-20 11:15:00,33.36,33.5,33.34,33.5,2500.0,21.4678,21.5578,21.4549,21.5578,2500.0
2005-09-20 11:20:00,33.4,33.5,33.28,33.5,17700.0,21.4935,21.5578,21.4163,21.5578,17700.0
2005-09-20 11:25:00,33.5,33.54,33.49,33.51,6300.0,21.5578,21.5836,21.5514,21.5643,6300.0
2005-09-20 11:30:00,33.55,33.59,33.49,33.5,20800.0,21.59,21.6158,21.5514,21.5578,20800.0
2005-09-20 11:35:00,33.54,33.59,33.5,33.57,6600.0,21.5836,21.6158,21.5578,21.6029,6600.0
2005-09-20 11:40:00,33.59,33.68,33.56,33.57,36500.0,21.6158,21.6737,21.5965,21.6029,36500.0
2005-09-20 11:45:00,33.57,33.62,33.57,33.59,4400.0,21.6029,21.6351,21.6029,21.6158,4400.0
2005-09-20 11:50:00,33.58,33.62,33.58,33.62,11400.0,21.6093,21.6351,21.6093,21.6351,11400.0
2005-09-20 11:55:00,33.64,33.65,33.63,33.64,6100.0,21.6479,21.6544,21.6415,21.6479,6100.0
2005-09-20 12:00:00,33.63,33.65,33.63,33.63,6500.0,21.6415,21.6544,21.6415,21.6415,6500.0
2005-09-20 12:05:00,33.64,33.65,33.63,33.65,7800.0,21.6479,21.6544,21.6415,21.6544,7800.0
2005-09-20 12:10:00,33.66,33.69,33.65,33.69,14300.0,21.6608,21.6801,21.6544,21.6801,14300.0
2005-09-20 12:15:00,33.69,33.7,33.69,33.69,7600.0,21.6801,21.6866,21.6801,21.6801,7600.0
2005-09-20 12:20:00,33.69,33.69,33.67,33.67,6600.0,21.6801,21.6801,21.6672,21.6672,6600.0
2005-09-20 12:25:00,33.65,33.67,33.63,33.64,7700.0,21.6544,21.6672,21.6415,21.6479,7700.0
2005-09-20 12:30:00,33.64,33.68,33.58,33.66,6200.0,21.6479,21.6737,21.6093,21.6608,6200.0
2005-09-20 12:35:00,33.67,33.68,33.67,33.67,2600.0,21.6672,21.6737,21.6672,21.6672,2600.0
2005-09-20 12:40:00,33.68,33.7,33.67,33.69,14200.0,21.6737,21.6866,21.6672,21.6801,14200.0
2005-09-20 12:45:00,33.7,33.7,33.69,33.69,4300.0,21.6866,21.6866,21.6801,21.6801,4300.0
2005-09-20 12:50:00,33.7,33.74,33.7,33.74,10700.0,21.6866,21.7123,21.6866,21.7123,10700.0
2005-09-20 12:55:00,33.73,33.74,33.72,33.72,5800.0,21.7059,21.7123,21.6994,21.6994,5800.0
2005-09-20 13:00:00,33.73,33.74,33.72,33.74,8400.0,21.7059,21.7123,21.6994,21.7123,8400.0
2005-09-20 13:05:00,33.73,33.73,33.68,33.7,14200.0,21.7059,21.7059,21.6737,21.6866,14200.0
2005-09-20 13:10:00,33.69,33.73,33.69,33.71,4700.0,21.6801,21.7059,21.6801,21.693,4700.0
2005-09-20 13:15:00,33.73,33.74,33.72,33.74,4500.0,21.7059,21.7123,21.6994,21.7123,4500.0
2005-09-20 13:20:00,33.74,33.75,33.73,33.73,3200.0,21.7123,21.7187,21.7059,21.7059,3200.0
2005-09-20 13:25:00,33.75,33.75,33.74,33.75,5900.0,21.7187,21.7187,21.7123,21.7187,5900.0
2005-09-20 13:30:00,33.75,33.75,33.74,33.75,8800.0,21.7187,21.7187,21.7123,21.7187,8800.0
2005-09-20 13:35:00,33.76,33.76,33.76,33.76,1100.0,21.7252,21.7252,21.7252,21.7252,1100.0
2005-09-20 13:40:00,33.75,33.77,33.75,33.77,2600.0,21.7187,21.7316,21.7187,21.7316,2600.0
2005-09-20 13:45:00,33.77,33.79,33.77,33.79,13600.0,21.7316,21.7445,21.7316,21.7445,13600.0
2005-09-20 13:50:00,33.8,33.9,33.8,33.9,18700.0,21.7509,21.8153,21.7509,21.8153,18700.0
2005-09-20 13:55:00,33.94,33.95,33.93,33.93,9400.0,21.841,21.8474,21.8346,21.8346,9400.0
2005-09-20 14:00:00,33.94,33.99,33.93,33.99,24900.0,21.841,21.8732,21.8346,21.8732,24900.0
2005-09-20 14:05:00,33.99,34.15,33.99,34.09,10000.0,21.8732,21.9761,21.8732,21.9375,10000.0
2005-09-20 14:10:00,34.13,34.15,34.07,34.07,8600.0,21.9633,21.9761,21.9247,21.9247,8600.0
2005-09-20 14:15:00,34.01,34.01,33.8,33.8,8200.0,21.886,21.886,21.7509,21.7509,8200.0
2005-09-20 14:20:00,33.8,33.86,33.74,33.75,20800.0,21.7509,21.7895,21.7123,21.7187,20800.0
2005-09-20 14:25:00,33.84,33.84,33.8,33.8,3600.0,21.7766,21.7766,21.7509,21.7509,3600.0
2005-09-20 14:30:00,33.82,33.91,33.82,33.91,10900.0,21.7638,21.8217,21.7638,21.8217,10900.0
2005-09-20 14:35:00,33.89,33.9,33.86,33.86,8300.0,21.8088,21.8153,21.7895,21.7895,8300.0
2005-09-20 14:40:00,33.9,33.9,33.87,33.87,4500.0,21.8153,21.8153,21.7959,21.7959,4500.0
2005-09-20 14:45:00,33.87,33.87,33.81,33.82,11500.0,21.7959,21.7959,21.7573,21.7638,11500.0
2005-09-20 14:50:00,33.82,33.83,33.79,33.82,17400.0,21.7638,21.7702,21.7445,21.7638,17400.0
2005-09-20 14:55:00,33.82,33.82,33.81,33.81,8100.0,21.7638,21.7638,21.7573,21.7573,8100.0
2005-09-20 15:00:00,33.8,33.81,33.79,33.8,18100.0,21.7509,21.7573,21.7445,21.7509,18100.0
2005-09-20 15:05:00,33.79,33.79,33.79,33.79,8300.0,21.7445,21.7445,21.7445,21.7445,8300.0
2005-09-20 15:10:00,33.79,33.8,33.77,33.8,34000.0,21.7445,21.7509,21.7316,21.7509,34000.0
2005-09-20 15:15:00,33.79,33.8,33.79,33.8,5200.0,21.7445,21.7509,21.7445,21.7509,5200.0
2005-09-20 15:20:00,33.8,33.85,33.79,33.83,21100.0,21.7509,21.7831,21.7445,21.7702,21100.0
2005-09-20 15:25:00,33.83,33.9,33.83,33.9,38000.0,21.7702,21.8153,21.7702,21.8153,38000.0
2005-09-20 15:30:00,33.88,33.9,33.86,33.9,12800.0,21.8024,21.8153,21.7895,21.8153,12800.0
2005-09-20 15:35:00,33.89,33.9,33.86,33.9,14100.0,21.8088,21.8153,21.7895,21.8153,14100.0
2005-09-20 15:40:00,33.91,33.91,33.8,33.81,24800.0,21.8217,21.8217,21.7509,21.7573,24800.0
2005-09-20 15:45:00,33.81,33.85,33.8,33.83,18000.0,21.7573,21.7831,21.7509,21.7702,18000.0
2005-09-20 15:50:00,33.83,33.83,33.81,33.82,10500.0,21.7702,21.7702,21.7573,21.7638,10500.0
2005-09-20 15:55:00,33.82,33.85,33.8,33.83,26300.0,21.7638,21.7831,21.7509,21.7702,26300.0
2005-09-21 09:30:00,33.82,33.82,33.42,33.42,14800.0,21.7638,21.7638,21.5064,21.5064,14800.0
2005-09-21 09:35:00,33.42,33.42,33.22,33.23,14700.0,21.5064,21.5064,21.3777,21.3841,14700.0
2005-09-21 09:40:00,33.23,33.39,33.21,33.39,25900.0,21.3841,21.4871,21.3712,21.4871,25900.0
2005-09-21 09:45:00,33.35,33.35,33.05,33.06,54900.0,21.4613,21.4613,21.2683,21.2747,54900.0
2005-09-21 09:50:00,33.0,33.01,32.69,32.88,83400.0,21.2361,21.2425,21.0366,21.1589,83400.0
2005-09-21 09:55:00,32.8,32.81,32.51,32.53,36400.0,21.1074,21.1138,20.9208,20.9336,36400.0
2005-09-21 10:00:00,32.6,32.83,32.6,32.63,24000.0,20.9787,21.1267,20.9787,20.998,24000.0
2005-09-21 10:05:00,32.69,32.7,32.59,32.6,39300.0,21.0366,21.043,20.9722,20.9787,39300.0
2005-09-21 10:10:00,32.57,32.62,32.29,32.29,44500.0,20.9594,20.9916,20.7792,20.7792,44500.0
2005-09-21 10:15:00,32.29,32.31,32.01,32.04,47500.0,20.7792,20.7921,20.599,20.6183,47500.0
2005-09-21 10:20:00,32.04,32.17,32.01,32.11,47000.0,20.6183,20.702,20.599,20.6634,47000.0
2005-09-21 10:25:00,32.11,32.25,31.97,32.06,71900.0,20.6634,20.7535,20.5733,20.6312,71900.0
2005-09-21 10:30:00,32.05,32.38,32.05,32.38,22000.0,20.6247,20.8371,20.6247,20.8371,22000.0
2005-09-21 10:35:00,32.32,32.33,32.14,32.15,11000.0,20.7985,20.8049,20.6827,20.6891,11000.0
2005-09-21 10:40:00,32.15,32.19,32.15,32.15,8800.0,20.6891,20.7148,20.6891,20.6891,8800.0
2005-09-21 10:45:00,32.15,32.15,31.96,31.99,30800.0,20.6891,20.6891,20.5668,20.5861,30800.0
2005-09-21 10:50:00,32.0,32.05,31.96,32.05,13000.0,20.5926,20.6247,20.5668,20.6247,13000.0
2005-09-21 10:55:00,32.05,32.17,32.0,32.0,20600.0,20.6247,20.702,20.5926,20.5926,20600.0
2005-09-21 11:00:00,32.0,32.01,31.4,31.65,134300.0,20.5926,20.599,20.2065,20.3673,134300.0
2005-09-21 11:05:00,31.72,31.87,31.65,31.7,56700.0,20.4124,20.5089,20.3673,20.3995,56700.0
2005-09-21 11:10:00,31.66,31.8,31.56,31.75,56600.0,20.3738,20.4639,20.3094,20.4317,56600.0
2005-09-21 11:15:00,31.76,31.8,31.65,31.75,29600.0,20.4381,20.4639,20.3673,20.4317,29600.0
2005-09-21 11:20:00,31.75,31.86,31.65,31.68,20600.0,20.4317,20.5025,20.3673,20.3866,20600.0
2005-09-21 11:25:00,31.67,31.67,31.55,31.55,12100.0,20.3802,20.3802,20.303,20.303,12100.0
2005-09-21 11:30:00,31.57,31.62,31.53,31.56,16300.0,20.3159,20.348,20.2901,20.3094,16300.0
2005-09-21 11:35:00,31.59,31.67,31.56,31.6,30200.0,20.3287,20.3802,20.3094,20.3352,30200.0
2005-09-21 11:40:00,31.62,31.74,31.57,31.61,13600.0,20.348,20.4253,20.3159,20.3416,13600.0
2005-09-21 11:45:00,31.61,31.61,31.5,31.51,34300.0,20.3416,20.3416,20.2708,20.2772,34300.0
2005-09-21 11:50:00,31.52,31.52,31.46,31.46,12100.0,20.2837,20.2837,20.2451,20.2451,12100.0
2005-09-21 11:55:00,31.46,31.46,31.01,31.02,53500.0,20.2451,20.2451,19.9555,19.9619,53500.0
2005-09-21 12:00:00,31.04,31.12,31.01,31.05,94200.0,19.9748,20.0263,19.9555,19.9812,94200.0
2005-09-21 12:05:00,31.01,31.35,30.87,31.16,104000.0,19.9555,20.1743,19.8654,20.052,104000.0
2005-09-21 12:10:00,31.17,31.33,31.17,31.33,9000.0,20.0585,20.1614,20.0585,20.1614,9000.0
2005-09-21 12:15:00,31.33,31.45,31.33,31.44,25400.0,20.1614,20.2386,20.1614,20.2322,25400.0
2005-09-21 12:20:00,31.45,31.47,31.41,31.45,27000.0,20.2386,20.2515,20.2129,20.2386,27000.0
2005-09-21 12:25:00,31.46,31.46,31.31,31.34,18300.0,20.2451,20.2451,20.1485,20.1678,18300.0
2005-09-21 12:30:00,31.33,31.39,31.33,31.39,9400.0,20.1614,20.2,20.1614,20.2,9400.0
2005-09-21 12:35:00,31.36,31.37,31.28,31.28,28900.0,20.1807,20.1872,20.1292,20.1292,28900.0
2005-09-21 12:40:00,31.29,31.3,31.25,31.28,14900.0,20.1357,20.1421,20.1099,20.1292,14900.0
2005-09-21 12:45:00,31.3,31.3,31.2,31.2,25200.0,20.1421,20.1421,20.0778,20.0778,25200.0
2005-09-21 12:50:00,31.2,31.5,31.2,31.4,28200.0,20.0778,20.2708,20.0778,20.2065,28200.0
2005-09-21 12:55:00,31.4,31.44,31.38,31.44,6300.0,20.2065,20.2322,20.1936,20.2322,6300.0
2005-09-21 13:00:00,31.41,31.44,31.38,31.39,4300.0,20.2129,20.2322,20.1936,20.2,4300.0
2005-09-21 13:05:00,31.39,31.4,31.3,31.31,8600.0,20.2,20.2065,20.1421,20.1485,8600.0
2005-09-21 13:10:00,31.31,31.34,31.3,31.3,8700.0,20.1485,20.1678,20.1421,20.1421,8700.0
2005-09-21 13:15:00,31.3,31.3,31.22,31.24,33200.0,20.1421,20.1421,20.0906,20.1035,33200.0
2005-09-21 13:20:00,31.23,31.33,31.22,31.29,13400.0,20.0971,20.1614,20.0906,20.1357,13400.0
2005-09-21 13:25:00,31.27,31.29,31.2,31.23,23400.0,20.1228,20.1357,20.0778,20.0971,23400.0
2005-09-21 13:30:00,31.23,31.25,31.15,31.15,43900.0,20.0971,20.1099,20.0456,20.0456,43900.0
2005-09-21 13:35:00,31.1,31.19,31.07,31.19,26700.0,20.0134,20.0713,19.9941,20.0713,26700.0
2005-09-21 13:40:00,31.21,31.22,31.17,31.18,19000.0,20.0842,20.0906,20.0585,20.0649,19000.0
2005-09-21 13:45:00,31.18,31.2,31.16,31.18,7400.0,20.0649,20.0778,20.052,20.0649,7400.0
2005-09-21 13:50:00,31.18,31.24,31.15,31.23,15400.0,20.0649,20.1035,20.0456,20.0971,15400.0
2005-09-21 13:55:00,31.19,31.23,31.18,31.2,7400.0,20.0713,20.0971,20.0649,20.0778,7400.0
2005-09-21 14:00:00,31.2,31.2,31.18,31.18,5800.0,20.0778,20.0778,20.0649,20.0649,5800.0
2005-09-21 14:05:00,31.18,31.22,31.18,31.21,10900.0,20.0649,20.0906,20.0649,20.0842,10900.0
2005-09-21 14:10:00,31.22,31.23,31.21,31.21,22000.0,20.0906,20.0971,20.0842,20.0842,22000.0
2005-09-21 14:15:00,31.21,31.4,31.21,31.4,15300.0,20.0842,20.2065,20.0842,20.2065,15300.0
2005-09-21 14:20:00,31.39,31.8,31.35,31.8,28000.0,20.2,20.4639,20.1743,20.4639,28000.0
2005-09-21 14:25:00,31.5,31.75,31.5,31.74,66800.0,20.2708,20.4317,20.2708,20.4253,66800.0
2005-09-21 14:30:00,31.75,31.95,31.75,31.82,61100.0,20.4317,20.5604,20.4317,20.4767,61100.0
2005-09-21 14:35:00,31.85,32.03,31.85,32.03,44300.0,20.496,20.6119,20.496,20.6119,44300.0
2005-09-21 14:40:00,32.0,32.02,31.97,32.02,22100.0,20.5926,20.6054,20.5733,20.6054,22100.0
2005-09-21 14:45:00,32.0,32.03,31.93,31.94,30600.0,20.5926,20.6119,20.5475,20.554,30600.0
2005-09-21 14:50:00,31.92,31.93,31.82,31.91,26200.0,20.5411,20.5475,20.4767,20.5347,26200.0
2005-09-21 14:55:00,31.91,32.17,31.91,32.15,47900.0,20.5347,20.702,20.5347,20.6891,47900.0
2005-09-21 15:00:00,32.15,32.29,32.15,32.27,41300.0,20.6891,20.7792,20.6891,20.7663,41300.0
2005-09-21 15:05:00,32.27,32.27,32.0,32.02,29700.0,20.7663,20.7663,20.5926,20.6054,29700.0
2005-09-21 15:10:00,32.02,32.08,31.95,32.06,28500.0,20.6054,20.6441,20.5604,20.6312,28500.0
2005-09-21 15:15:00,32.06,32.12,32.06,32.1,58000.0,20.6312,20.6698,20.6312,20.6569,58000.0
2005-09-21 15:20:00,32.1,32.12,31.99,32.0,22700.0,20.6569,20.6698,20.5861,20.5926,22700.0
2005-09-21 15:25:00,32.0,32.01,31.96,31.98,88000.0,20.5926,20.599,20.5668,20.5797,88000.0
2005-09-21 15:30:00,31.95,31.95,31.75,31.76,37000.0,20.5604,20.5604,20.4317,20.4381,37000.0
2005-09-21 15:35:00,31.76,31.92,31.74,31.9,17400.0,20.4381,20.5411,20.4253,20.5282,17400.0
2005-09-21 15:40:00,31.95,31.96,31.76,31.77,14800.0,20.5604,20.5668,20.4381,20.4446,14800.0
2005-09-21 15:45:00,31.77,31.78,31.55,31.64,19000.0,20.4446,20.451,20.303,20.3609,19000.0
2005-09-21 15:50:00,31.68,31.88,31.65,31.81,25800.0,20.3866,20.5153,20.3673,20.4703,25800.0
2005-09-21 15:55:00,31.81,31.97,31.81,31.91,41800.0,20.4703,20.5733,20.4703,20.5347,41800.0
2005-09-22 09:30:00,32.0,32.4,32.0,32.4,21400.0,20.5926,20.85,20.5926,20.85,21400.0
2005-09-22 09:35:00,32.3,32.3,32.03,32.03,8600.0,20.7856,20.7856,20.6119,20.6119,8600.0
2005-09-22 09:40:00,32.1,32.11,31.86,31.86,5700.0,20.6569,20.6634,20.5025,20.5025,5700.0
2005-09-22 09:45:00,31.79,31.8,31.31,31.62,26600.0,20.4574,20.4639,20.1485,20.348,26600.0
2005-09-22 09:50:00,31.74,31.9,31.74,31.77,8300.0,20.4253,20.5282,20.4253,20.4446,8300.0
2005-09-22 09:55:00,31.78,31.99,31.77,31.99,36100.0,20.451,20.5861,20.4446,20.5861,36100.0
2005-09-22 10:00:00,32.0,32.0,31.7,31.74,22800.0,20.5926,20.5926,20.3995,20.4253,22800.0
2005-09-22 10:05:00,31.69,31.9,31.65,31.82,21800.0,20.3931,20.5282,20.3673,20.4767,21800.0
2005-09-22 10:10:00,31.82,31.9,31.8,31.9,15600.0,20.4767,20.5282,20.4639,20.5282,15600.0
2005-09-22 10:15:00,31.9,32.1,31.9,31.99,34700.0,20.5282,20.6569,20.5282,20.5861,34700.0
2005-09-22 10:20:00,32.01,32.09,31.99,32.06,12100.0,20.599,20.6505,20.5861,20.6312,12100.0
2005-09-22 10:25:00,32.06,32.07,31.99,32.07,81300.0,20.6312,20.6376,20.5861,20.6376,81300.0
2005-09-22 10:30:00,32.07,32.12,32.02,32.1,56500.0,20.6376,20.6698,20.6054,20.6569,56500.0
2005-09-22 10:35:00,32.1,32.25,32.1,32.15,14000.0,20.6569,20.7535,20.6569,20.6891,14000.0
2005-09-22 10:40:00,32.13,32.29,32.1,32.25,17800.0,20.6762,20.7792,20.6569,20.7535,17800.0
2005-09-22 10:45:00,32.26,32.48,32.25,32.48,68000.0,20.7599,20.9015,20.7535,20.9015,68000.0
2005-09-22 10:50:00,32.42,32.43,32.21,32.22,38200.0,20.8628,20.8693,20.7277,20.7341,38200.0
2005-09-22 10:55:00,32.22,32.27,32.15,32.22,20800.0,20.7341,20.7663,20.6891,20.7341,20800.0
2005-09-22 11:00:00,32.22,32.22,32.1,32.1,11300.0,20.7341,20.7341,20.6569,20.6569,11300.0
2005-09-22 11:05:00,32.1,32.1,32.05,32.06,1400.0,20.6569,20.6569,20.6247,20.6312,1400.0
2005-09-22 11:10:00,32.06,32.11,32.06,32.11,4200.0,20.6312,20.6634,20.6312,20.6634,4200.0
2005-09-22 11:15:00,32.1,32.14,32.08,32.13,2800.0,20.6569,20.6827,20.6441,20.6762,2800.0
2005-09-22 11:20:00,32.13,32.13,32.12,32.13,4600.0,20.6762,20.6762,20.6698,20.6762,4600.0
2005-09-22 11:25:00,32.13,32.14,32.12,32.13,7000.0,20.6762,20.6827,20.6698,20.6762,7000.0
2005-09-22 11:30:00,32.14,32.14,32.13,32.13,5300.0,20.6827,20.6827,20.6762,20.6762,5300.0
2005-09-22 11:35:00,32.12,32.13,32.1,32.1,14400.0,20.6698,20.6762,20.6569,20.6569,14400.0
2005-09-22 11:40:00,32.11,32.13,32.11,32.12,5600.0,20.6634,20.6762,20.6634,20.6698,5600.0
2005-09-22 11:45:00,32.13,32.13,32.11,32.12,2200.0,20.6762,20.6762,20.6634,20.6698,2200.0
2005-09-22 11:50:00,32.11,32.11,32.08,32.09,12300.0,20.6634,20.6634,20.6441,20.6505,12300.0
2005-09-22 11:55:00,32.08,32.15,32.08,32.15,33500.0,20.6441,20.6891,20.6441,20.6891,33500.0
2005-09-22 12:00:00,32.15,32.24,32.15,32.19,24700.0,20.6891,20.747,20.6891,20.7148,24700.0
2005-09-22 12:05:00,32.18,32.19,32.09,32.16,12000.0,20.7084,20.7148,20.6505,20.6955,12000.0
2005-09-22 12:10:00,32.16,32.16,32.01,32.11,9900.0,20.6955,20.6955,20.599,20.6634,9900.0
2005-09-22 12:15:00,32.13,32.15,32.08,32.13,13500.0,20.6762,20.6891,20.6441,20.6762,13500.0
2005-09-22 12:20:00,32.13,32.15,32.11,32.11,12300.0,20.6762,20.6891,20.6634,20.6634,12300.0
2005-09-22 12:25:00,32.1,32.2,32.1,32.16,22700.0,20.6569,20.7213,20.6569,20.6955,22700.0
2005-09-22 12:30:00,32.18,32.18,32.17,32.18,6800.0,20.7084,20.7084,20.702,20.7084,6800.0
2005-09-22 12:35:00,32.18,32.18,32.09,32.13,12000.0,20.7084,20.7084,20.6505,20.6762,12000.0
2005-09-22 12:40:00,32.14,32.14,32.1,32.1,33300.0,20.6827,20.6827,20.6569,20.6569,33300.0
2005-09-22 12:45:00,32.1,32.1,32.03,32.07,4900.0,20.6569,20.6569,20.6119,20.6376,4900.0
2005-09-22 12:50:00,32.08,32.09,32.05,32.07,4400.0,20.6441,20.6505,20.6247,20.6376,4400.0
2005-09-22 12:55:00,32.08,32.14,32.07,32.14,24500.0,20.6441,20.6827,20.6376,20.6827,24500.0
2005-09-22 13:00:00,32.14,32.17,32.13,32.17,3700.0,20.6827,20.702,20.6762,20.702,3700.0
2005-09-22 13:05:00,32.16,32.16,32.1,32.11,7800.0,20.6955,20.6955,20.6569,20.6634,7800.0
2005-09-22 13:10:00,32.11,32.38,32.11,32.34,13200.0,20.6634,20.8371,20.6634,20.8114,13200.0
2005-09-22 13:15:00,32.34,32.39,32.32,32.35,20200.0,20.8114,20.8435,20.7985,20.8178,20200.0
2005-09-22 13:20:00,32.37,32.38,32.34,32.38,15100.0,20.8307,20.8371,20.8114,20.8371,15100.0
2005-09-22 13:25:00,32.35,32.4,32.35,32.37,17700.0,20.8178,20.85,20.8178,20.8307,17700.0
2005-09-22 13:30:00,32.37,32.37,32.27,32.33,20100.0,20.8307,20.8307,20.7663,20.8049,20100.0
2005-09-22 13:35:00,32.33,32.6,32.3,32.56,88000.0,20.8049,20.9787,20.7856,20.9529,88000.0
2005-09-22 13:40:00,32.56,32.8,32.56,32.7,33100.0,20.9529,21.1074,20.9529,21.043,33100.0
2005-09-22 13:45:00,32.7,32.7,32.51,32.54,21800.0,21.043,21.043,20.9208,20.9401,21800.0
2005-09-22 13:50:00,32.54,32.59,32.5,32.59,33400.0,20.9401,20.9722,20.9143,20.9722,33400.0
2005-09-22 13:55:00,32.59,32.59,32.5,32.5,14100.0,20.9722,20.9722,20.9143,20.9143,14100.0
2005-09-22 14:00:00,32.5,32.51,32.35,32.4,14300.0,20.9143,20.9208,20.8178,20.85,14300.0
2005-09-22 14:05:00,32.37,32.4,32.34,32.4,15200.0,20.8307,20.85,20.8114,20.85,15200.0
2005-09-22 14:10:00,32.34,32.4,32.34,32.36,16700.0,20.8114,20.85,20.8114,20.8242,16700.0
2005-09-22 14:15:00,32.31,32.38,32.31,32.31,15200.0,20.7921,20.8371,20.7921,20.7921,15200.0
2005-09-22 14:20:00,32.33,32.33,32.31,32.31,3900.0,20.8049,20.8049,20.7921,20.7921,3900.0
2005-09-22 14:25:00,32.32,32.32,32.3,32.32,7900.0,20.7985,20.7985,20.7856,20.7985,7900.0
2005-09-22 14:30:00,32.32,32.32,32.31,32.32,7700.0,20.7985,20.7985,20.7921,20.7985,7700.0
2005-09-22 14:35:00,32.32,32.32,32.28,32.28,11700.0,20.7985,20.7985,20.7728,20.7728,11700.0
2005-09-22 14:40:00,32.28,32.29,32.26,32.27,13700.0,20.7728,20.7792,20.7599,20.7663,13700.0
2005-09-22 14:45:00,32.27,32.27,32.2,32.25,10100.0,20.7663,20.7663,20.7213,20.7535,10100.0
2005-09-22 14:50:00,32.24,32.35,32.24,32.35,20500.0,20.747,20.8178,20.747,20.8178,20500.0
2005-09-22 14:55:00,32.38,32.42,32.35,32.42,55900.0,20.8371,20.8628,20.8178,20.8628,55900.0
2005-09-22 15:00:00,32.42,32.51,32.4,32.5,31400.0,20.8628,20.9208,20.85,20.9143,31400.0
2005-09-22 15:05:00,32.57,32.6,32.46,32.46,15300.0,20.9594,20.9787,20.8886,20.8886,15300.0
2005-09-22 15:10:00,32.46,32.55,32.38,32.49,15100.0,20.8886,20.9465,20.8371,20.9079,15100.0
2005-09-22 15:15:00,32.49,32.52,32.34,32.44,16800.0,20.9079,20.9272,20.8114,20.8757,16800.0
2005-09-22 15:20:00,32.44,32.45,32.32,32.36,16800.0,20.8757,20.8822,20.7985,20.8242,16800.0
2005-09-22 15:25:00,32.36,32.4,32.35,32.4,15100.0,20.8242,20.85,20.8178,20.85,15100.0
2005-09-22 15:30:00,32.4,32.4,32.33,32.36,10900.0,20.85,20.85,20.8049,20.8242,10900.0
2005-09-22 15:35:00,32.35,32.35,32.27,32.33,16000.0,20.8178,20.8178,20.7663,20.8049,16000.0
2005-09-22 15:40:00,32.3,32.35,32.3,32.34,3000.0,20.7856,20.8178,20.7856,20.8114,3000.0
2005-09-22 15:45:00,32.34,32.34,32.26,32.31,24300.0,20.8114,20.8114,20.7599,20.7921,24300.0
2005-09-22 15:50:00,32.32,32.33,32.28,32.3,11300.0,20.7985,20.8049,20.7728,20.7856,11300.0
2005-09-22 15:55:00,32.3,32.34,32.3,32.32,72600.0,20.7856,20.8114,20.7856,20.7985,72600.0
2005-09-23 09:30:00,32.14,32.29,32.14,32.28,9900.0,20.6827,20.7792,20.6827,20.7728,9900.0
2005-09-23 09:35:00,32.19,32.22,32.17,32.17,2500.0,20.7148,20.7341,20.702,20.702,2500.0
2005-09-23 09:40:00,32.18,32.19,32.06,32.18,6000.0,20.7084,20.7148,20.6312,20.7084,6000.0
2005-09-23 09:45:00,32.18,32.18,32.17,32.18,1500.0,20.7084,20.7084,20.702,20.7084,1500.0
2005-09-23 09:50:00,32.15,32.17,32.14,32.16,4600.0,20.6891,20.702,20.6827,20.6955,4600.0
2005-09-23 09:55:00,32.13,32.13,32.06,32.06,3600.0,20.6762,20.6762,20.6312,20.6312,3600.0
2005-09-23 10:00:00,32.1,32.13,32.09,32.13,1900.0,20.6569,20.6762,20.6505,20.6762,1900.0
2005-09-23 10:05:00,32.15,32.15,32.08,32.09,2600.0,20.6891,20.6891,20.6441,20.6505,2600.0
2005-09-23 10:10:00,32.09,32.13,32.09,32.13,4200.0,20.6505,20.6762,20.6505,20.6762,4200.0
2005-09-23 10:15:00,32.13,32.15,32.06,32.07,6800.0,20.6762,20.6891,20.6312,20.6376,6800.0
2005-09-23 10:20:00,32.05,32.07,32.02,32.07,2400.0,20.6247,20.6376,20.6054,20.6376,2400.0
2005-09-23 10:25:00,32.07,32.1,32.07,32.09,4900.0,20.6376,20.6569,20.6376,20.6505,4900.0
2005-09-23 10:30:00,32.1,32.18,32.1,32.18,5000.0,20.6569,20.7084,20.6569,20.7084,5000.0
2005-09-23 10:35:00,32.15,32.15,32.11,32.11,1400.0,20.6891,20.6891,20.6634,20.6634,1400.0
2005-09-23 10:40:00,32.11,32.17,32.11,32.17,34700.0,20.6634,20.702,20.6634,20.702,34700.0
2005-09-23 10:45:00,32.18,32.18,32.12,32.12,6800.0,20.7084,20.7084,20.6698,20.6698,6800.0
2005-09-23 10:50:00,32.12,32.14,32.06,32.08,3100.0,20.6698,20.6827,20.6312,20.6441,3100.0
2005-09-23 10:55:00,32.08,32.14,32.06,32.14,5200.0,20.6441,20.6827,20.6312,20.6827,5200.0
2005-09-23 11:00:00,32.15,32.2,32.12,32.12,6200.0,20.6891,20.7213,20.6698,20.6698,6200.0
2005-09-23 11:05:00,32.15,32.19,32.07,32.15,45700.0,20.6891,20.7148,20.6376,20.6891,45700.0
2005-09-23 11:10:00,32.2,32.29,32.2,32.27,19000.0,20.7213,20.7792,20.7213,20.7663,19000.0
2005-09-23 11:15:00,32.27,32.44,32.27,32.4,46300.0,20.7663,20.8757,20.7663,20.85,46300.0
2005-09-23 11:20:00,32.4,32.43,32.37,32.37,6100.0,20.85,20.8693,20.8307,20.8307,6100.0
2005-09-23 11:25:00,32.4,32.48,32.31,32.32,22300.0,20.85,20.9015,20.7921,20.7985,22300.0
2005-09-23 11:30:00,32.32,32.4,32.26,32.4,13200.0,20.7985,20.85,20.7599,20.85,13200.0
2005-09-23 11:35:00,32.4,32.56,32.35,32.35,37500.0,20.85,20.9529,20.8178,20.8178,37500.0
2005-09-23 11:40:00,32.31,32.4,32.3,32.4,7300.0,20.7921,20.85,20.7856,20.85,7300.0
2005-09-23 11:45:00,32.4,32.4,32.32,32.32,1200.0,20.85,20.85,20.7985,20.7985,1200.0
2005-09-23 11:50:00,32.36,32.59,32.36,32.59,26200.0,20.8242,20.9722,20.8242,20.9722,26200.0
2005-09-23 11:55:00,32.6,32.71,32.55,32.7,31000.0,20.9787,21.0495,20.9465,21.043,31000.0
2005-09-23 12:00:00,32.8,32.87,32.74,32.79,31400.0,21.1074,21.1524,21.0688,21.1009,31400.0
2005-09-23 12:05:00,32.8,32.81,32.74,32.76,25900.0,21.1074,21.1138,21.0688,21.0816,25900.0
2005-09-23 12:10:00,32.75,32.75,32.61,32.7,48800.0,21.0752,21.0752,20.9851,21.043,48800.0
2005-09-23 12:15:00,32.76,32.85,32.72,32.8,9900.0,21.0816,21.1396,21.0559,21.1074,9900.0
2005-09-23 12:20:00,32.8,32.83,32.7,32.7,9600.0,21.1074,21.1267,21.043,21.043,9600.0
2005-09-23 12:25:00,32.73,32.74,32.55,32.55,4700.0,21.0623,21.0688,20.9465,20.9465,4700.0
2005-09-23 12:30:00,32.55,32.55,32.47,32.51,13500.0,20.9465,20.9465,20.895,20.9208,13500.0
2005-09-23 12:35:00,32.5,32.53,32.5,32.51,4300.0,20.9143,20.9336,20.9143,20.9208,4300.0
2005-09-23 12:40:00,32.51,32.51,32.48,32.48,600.0,20.9208,20.9208,20.9015,20.9015,600.0
2005-09-23 12:45:00,32.46,32.47,32.38,32.42,2100.0,20.8886,20.895,20.8371,20.8628,2100.0
2005-09-23 12:50:00,32.39,32.42,32.39,32.4,11700.0,20.8435,20.8628,20.8435,20.85,11700.0
2005-09-23 12:55:00,32.4,32.4,32.3,32.36,5000.0,20.85,20.85,20.7856,20.8242,5000.0
2005-09-23 13:00:00,32.36,32.43,32.26,32.42,26200.0,20.8242,20.8693,20.7599,20.8628,26200.0
2005-09-23 13:05:00,32.46,32.46,32.46,32.46,1500.0,20.8886,20.8886,20.8886,20.8886,1500.0
2005-09-23 13:10:00,32.45,32.45,32.4,32.44,3000.0,20.8822,20.8822,20.85,20.8757,3000.0
2005-09-23 13:15:00,32.45,32.49,32.45,32.45,3200.0,20.8822,20.9079,20.8822,20.8822,3200.0
2005-09-23 13:20:00,32.44,32.45,32.44,32.45,2100.0,20.8757,20.8822,20.8757,20.8822,2100.0
2005-09-23 13:25:00,32.45,32.45,32.45,32.45,0.0,20.8822,20.8822,20.8822,20.8822,0.0
2005-09-23 13:30:00,32.4,32.4,32.35,32.35,1600.0,20.85,20.85,20.8178,20.8178,1600.0
2005-09-23 13:35:00,32.41,32.55,32.37,32.55,9100.0,20.8564,20.9465,20.8307,20.9465,9100.0
2005-09-23 13:40:00,32.49,32.49,32.48,32.49,1100.0,20.9079,20.9079,20.9015,20.9079,1100.0
2005-09-23 13:45:00,32.55,32.56,32.51,32.51,9800.0,20.9465,20.9529,20.9208,20.9208,9800.0
2005-09-23 13:50:00,32.56,32.6,32.54,32.6,4300.0,20.9529,20.9787,20.9401,20.9787,4300.0
2005-09-23 13:55:00,32.6,32.65,32.6,32.65,5500.0,20.9787,21.0109,20.9787,21.0109,5500.0
2005-09-23 14:00:00,32.65,32.65,32.55,32.6,11500.0,21.0109,21.0109,20.9465,20.9787,11500.0
2005-09-23 14:05:00,32.6,32.69,32.55,32.64,27000.0,20.9787,21.0366,20.9465,21.0044,27000.0
2005-09-23 14:10:00,32.66,32.68,32.6,32.64,4300.0,21.0173,21.0302,20.9787,21.0044,4300.0
2005-09-23 14:15:00,32.64,32.66,32.57,32.61,16300.0,21.0044,21.0173,20.9594,20.9851,16300.0
2005-09-23 14:20:00,32.65,32.68,32.65,32.68,3000.0,21.0109,21.0302,21.0109,21.0302,3000.0
2005-09-23 14:25:00,32.7,32.73,32.65,32.65,4400.0,21.043,21.0623,21.0109,21.0109,4400.0
2005-09-23 14:30:00,32.6,32.63,32.6,32.63,1100.0,20.9787,20.998,20.9787,20.998,1100.0
2005-09-23 14:35:00,32.63,32.64,32.56,32.56,800.0,20.998,21.0044,20.9529,20.9529,800.0
2005-09-23 14:40:00,32.56,32.59,32.52,32.55,700.0,20.9529,20.9722,20.9272,20.9465,700.0
2005-09-23 14:45:00,32.55,32.62,32.55,32.62,1700.0,20.9465,20.9916,20.9465,20.9916,1700.0
2005-09-23 14:50:00,32.62,32.62,32.57,32.6,1000.0,20.9916,20.9916,20.9594,20.9787,1000.0
2005-09-23 14:55:00,32.6,32.6,32.5,32.55,4500.0,20.9787,20.9787,20.9143,20.9465,4500.0
2005-09-23 15:00:00,32.55,32.55,32.42,32.42,7000.0,20.9465,20.9465,20.8628,20.8628,7000.0
2005-09-23 15:05:00,32.4,32.44,32.32,32.44,6700.0,20.85,20.8757,20.7985,20.8757,6700.0
2005-09-23 15:10:00,32.41,32.47,32.4,32.43,3900.0,20.8564,20.895,20.85,20.8693,3900.0
2005-09-23 15:15:00,32.41,32.45,32.41,32.45,15600.0,20.8564,20.8822,20.8564,20.8822,15600.0
2005-09-23 15:20:00,32.45,32.51,32.45,32.45,12500.0,20.8822,20.9208,20.8822,20.8822,12500.0
2005-09-23 15:25:00,32.49,32.49,32.43,32.47,4000.0,20.9079,20.9079,20.8693,20.895,4000.0
2005-09-23 15:30:00,32.45,32.5,32.42,32.45,4500.0,20.8822,20.9143,20.8628,20.8822,4500.0
2005-09-23 15:35:00,32.43,32.5,32.43,32.49,6700.0,20.8693,20.9143,20.8693,20.9079,6700.0
2005-09-23 15:40:00,32.45,32.49,32.37,32.39,19500.0,20.8822,20.9079,20.8307,20.8435,19500.0
2005-09-23 15:45:00,32.37,32.43,32.32,32.4,16200.0,20.8307,20.8693,20.7985,20.85,16200.0
2005-09-23 15:50:00,32.41,32.46,32.41,32.44,6600.0,20.8564,20.8886,20.8564,20.8757,6600.0
2005-09-23 15:55:00,32.45,32.45,32.33,32.43,14100.0,20.8822,20.8822,20.8049,20.8693,14100.0
2005-09-26 09:30:00,32.63,32.77,32.63,32.76,6500.0,20.998,21.0881,20.998,21.0816,6500.0
2005-09-26 09:35:00,32.73,32.73,32.6,32.6,8900.0,21.0623,21.0623,20.9787,20.9787,8900.0
2005-09-26 09:40:00,32.71,32.71,32.6,32.65,9400.0,21.0495,21.0495,20.9787,21.0109,9400.0
2005-09-26 09:45:00,32.6,32.69,32.53,32.66,29200.0,20.9787,21.0366,20.9336,21.0173,29200.0
2005-09-26 09:50:00,32.6,32.68,32.6,32.67,6600.0,20.9787,21.0302,20.9787,21.0237,6600.0
2005-09-26 09:55:00,32.6,32.66,32.42,32.48,12600.0,20.9787,21.0173,20.8628,20.9015,12600.0
2005-09-26 10:00:00,32.54,32.54,32.39,32.4,9000.0,20.9401,20.9401,20.8435,20.85,9000.0
2005-09-26 10:05:00,32.4,32.49,32.39,32.44,7300.0,20.85,20.9079,20.8435,20.8757,7300.0
2005-09-26 10:10:00,32.45,32.45,32.37,32.37,5600.0,20.8822,20.8822,20.8307,20.8307,5600.0
2005-09-26 10:15:00,32.37,32.39,32.35,32.38,11500.0,20.8307,20.8435,20.8178,20.8371,11500.0
2005-09-26 10:20:00,32.38,32.38,32.35,32.36,3600.0,20.8371,20.8371,20.8178,20.8242,3600.0
2005-09-26 10:25:00,32.36,32.49,32.36,32.45,6100.0,20.8242,20.9079,20.8242,20.8822,6100.0
2005-09-26 10:30:00,32.44,32.44,32.35,32.39,3700.0,20.8757,20.8757,20.8178,20.8435,3700.0
2005-09-26 10:35:00,32.37,32.37,32.07,32.1,17400.0,20.8307,20.8307,20.6376,20.6569,17400.0
2005-09-26 10:40:00,32.23,32.23,32.05,32.15,1600.0,20.7406,20.7406,20.6247,20.6891,1600.0
2005-09-26 10:45:00,32.2,32.22,32.19,32.21,1500.0,20.7213,20.7341,20.7148,20.7277,1500.0
2005-09-26 10:50:00,32.2,32.2,32.14,32.17,11500.0,20.7213,20.7213,20.6827,20.702,11500.0
2005-09-26 10:55:00,32.17,32.21,32.16,32.19,4600.0,20.702,20.7277,20.6955,20.7148,4600.0
2005-09-26 11:00:00,32.21,32.3,32.21,32.25,3600.0,20.7277,20.7856,20.7277,20.7535,3600.0
2005-09-26 11:05:00,32.25,32.28,32.23,32.28,1300.0,20.7535,20.7728,20.7406,20.7728,1300.0
2005-09-26 11:10:00,32.29,32.29,32.2,32.25,6800.0,20.7792,20.7792,20.7213,20.7535,6800.0
2005-09-26 11:15:00,32.25,32.25,32.15,32.22,4400.0,20.7535,20.7535,20.6891,20.7341,4400.0
2005-09-26 11:20:00,32.16,32.22,32.16,32.22,200.0,20.6955,20.7341,20.6955,20.7341,200.0
2005-09-26 11:25:00,32.2,32.2,32.16,32.2,3000.0,20.7213,20.7213,20.6955,20.7213,3000.0
2005-09-26 11:30:00,32.2,32.2,32.12,32.12,11800.0,20.7213,20.7213,20.6698,20.6698,11800.0
2005-09-26 11:35:00,32.12,32.12,32.1,32.12,3300.0,20.6698,20.6698,20.6569,20.6698,3300.0
2005-09-26 11:40:00,32.2,32.2,32.15,32.15,1500.0,20.7213,20.7213,20.6891,20.6891,1500.0
2005-09-26 11:45:00,32.15,32.15,32.05,32.1,13700.0,20.6891,20.6891,20.6247,20.6569,13700.0
2005-09-26 11:50:00,32.1,32.1,32.07,32.07,6100.0,20.6569,20.6569,20.6376,20.6376,6100.0
2005-09-26 11:55:00,32.08,32.13,31.94,31.99,15400.0,20.6441,20.6762,20.554,20.5861,15400.0
2005-09-26 12:00:00,32.0,32.0,31.86,31.99,19100.0,20.5926,20.5926,20.5025,20.5861,19100.0
2005-09-26 12:05:00,31.91,31.91,31.9,31.91,3300.0,20.5347,20.5347,20.5282,20.5347,3300.0
2005-09-26 12:10:00,31.9,32.0,31.8,31.8,13500.0,20.5282,20.5926,20.4639,20.4639,13500.0
2005-09-26 12:15:00,31.81,31.81,31.69,31.75,21300.0,20.4703,20.4703,20.3931,20.4317,21300.0
2005-09-26 12:20:00,31.75,31.76,31.56,31.7,18900.0,20.4317,20.4381,20.3094,20.3995,18900.0
2005-09-26 12:25:00,31.71,31.73,31.7,31.72,400.0,20.406,20.4188,20.3995,20.4124,400.0
2005-09-26 12:30:00,31.67,31.72,31.61,31.64,5300.0,20.3802,20.4124,20.3416,20.3609,5300.0
2005-09-26 12:35:00,31.65,31.74,31.65,31.74,27700.0,20.3673,20.4253,20.3673,20.4253,27700.0
2005-09-26 12:40:00,31.72,31.72,31.7,31.7,2200.0,20.4124,20.4124,20.3995,20.3995,2200.0
2005-09-26 12:45:00,31.7,31.71,31.6,31.65,11300.0,20.3995,20.406,20.3352,20.3673,11300.0
2005-09-26 12:50:00,31.65,31.65,31.61,31.61,5700.0,20.3673,20.3673,20.3416,20.3416,5700.0
2005-09-26 12:55:00,31.61,31.68,31.6,31.68,7600.0,20.3416,20.3866,20.3352,20.3866,7600.0
2005-09-26 13:00:00,31.68,31.69,31.65,31.67,4300.0,20.3866,20.3931,20.3673,20.3802,4300.0
2005-09-26 13:05:00,31.68,31.68,31.62,31.62,5100.0,20.3866,20.3866,20.348,20.348,5100.0
2005-09-26 13:10:00,31.62,31.62,31.56,31.57,12000.0,20.348,20.348,20.3094,20.3159,12000.0
2005-09-26 13:15:00,31.58,31.58,31.56,31.57,6900.0,20.3223,20.3223,20.3094,20.3159,6900.0
2005-09-26 13:20:00,31.57,31.57,31.52,31.53,6700.0,20.3159,20.3159,20.2837,20.2901,6700.0
2005-09-26 13:25:00,31.53,31.53,31.4,31.44,59400.0,20.2901,20.2901,20.2065,20.2322,59400.0
2005-09-26 13:30:00,31.48,31.48,31.27,31.3,24900.0,20.2579,20.2579,20.1228,20.1421,24900.0
2005-09-26 13:35:00,31.31,31.35,31.28,31.29,11300.0,20.1485,20.1743,20.1292,20.1357,11300.0
2005-09-26 13:40:00,31.27,31.32,31.18,31.29,14300.0,20.1228,20.155,20.0649,20.1357,14300.0
2005-09-26 13:45:00,31.32,31.35,31.3,31.35,14900.0,20.155,20.1743,20.1421,20.1743,14900.0
2005-09-26 13:50:00,31.35,31.35,31.29,31.31,13500.0,20.1743,20.1743,20.1357,20.1485,13500.0
2005-09-26 13:55:00,31.31,31.31,31.25,31.26,13300.0,20.1485,20.1485,20.1099,20.1164,13300.0
2005-09-26 14:00:00,31.26,31.29,31.22,31.26,19000.0,20.1164,20.1357,20.0906,20.1164,19000.0
2005-09-26 14:05:00,31.26,31.26,31.16,31.18,18400.0,20.1164,20.1164,20.052,20.0649,18400.0
2005-09-26 14:10:00,31.18,31.19,31.13,31.13,25400.0,20.0649,20.0713,20.0327,20.0327,25400.0
2005-09-26 14:15:00,31.13,31.19,31.12,31.17,23000.0,20.0327,20.0713,20.0263,20.0585,23000.0
2005-09-26 14:20:00,31.18,31.3,31.14,31.21,16000.0,20.0649,20.1421,20.0391,20.0842,16000.0
2005-09-26 14:25:00,31.16,31.17,31.13,31.13,6200.0,20.052,20.0585,20.0327,20.0327,6200.0
2005-09-26 14:30:00,31.14,31.16,31.14,31.16,5100.0,20.0391,20.052,20.0391,20.052,5100.0
2005-09-26 14:35:00,31.15,31.16,31.13,31.13,9000.0,20.0456,20.052,20.0327,20.0327,9000.0
2005-09-26 14:40:00,31.13,31.14,31.0,31.0,36400.0,20.0327,20.0391,19.9491,19.9491,36400.0
2005-09-26 14:45:00,31.02,31.1,30.98,30.98,34700.0,19.9619,20.0134,19.9362,19.9362,34700.0
2005-09-26 14:50:00,31.0,31.13,30.98,31.13,87900.0,19.9491,20.0327,19.9362,20.0327,87900.0
2005-09-26 14:55:00,31.13,31.27,31.06,31.07,30400.0,20.0327,20.1228,19.9877,19.9941,30400.0
2005-09-26 15:00:00,31.06,31.27,31.05,31.14,25900.0,19.9877,20.1228,19.9812,20.0391,25900.0
2005-09-26 15:05:00,31.12,31.16,31.02,31.03,32600.0,20.0263,20.052,19.9619,19.9684,32600.0
2005-09-26 15:10:00,31.03,31.08,31.02,31.04,22700.0,19.9684,20.0005,19.9619,19.9748,22700.0
2005-09-26 15:15:00,31.04,31.2,31.04,31.2,42500.0,19.9748,20.0778,19.9748,20.0778,42500.0
2005-09-26 15:20:00,31.21,31.29,31.21,31.25,140200.0,20.0842,20.1357,20.0842,20.1099,140200.0
2005-09-26 15:25:00,31.25,31.25,31.16,31.16,31000.0,20.1099,20.1099,20.052,20.052,31000.0
2005-09-26 15:30:00,31.16,31.2,31.06,31.17,20000.0,20.052,20.0778,19.9877,20.0585,20000.0
2005-09-26 15:35:00,31.17,31.41,31.16,31.38,24500.0,20.0585,20.2129,20.052,20.1936,24500.0
2005-09-26 15:40:00,31.38,31.39,31.24,31.34,20900.0,20.1936,20.2,20.1035,20.1678,20900.0
2005-09-26 15:45:00,31.34,31.48,31.32,31.34,29600.0,20.1678,20.2579,20.155,20.1678,29600.0
2005-09-26 15:50:00,31.35,31.53,31.32,31.53,48200.0,20.1743,20.2901,20.155,20.2901,48200.0
2005-09-26 15:55:00,31.53,31.57,31.49,31.54,81700.0,20.2901,20.3159,20.2644,20.2966,81700.0
2005-09-27 09:30:00,31.68,31.68,31.42,31.43,28500.0,20.3866,20.3866,20.2193,20.2258,28500.0
2005-09-27 09:35:00,31.43,31.64,31.42,31.5,7200.0,20.2258,20.3609,20.2193,20.2708,7200.0
2005-09-27 09:40:00,31.46,31.55,31.44,31.54,4700.0,20.2451,20.303,20.2322,20.2966,4700.0
2005-09-27 09:45:00,31.55,31.55,31.51,31.51,7200.0,20.303,20.303,20.2772,20.2772,7200.0
2005-09-27 09:50:00,31.49,31.6,31.48,31.59,7200.0,20.2644,20.3352,20.2579,20.3287,7200.0
2005-09-27 09:55:00,31.57,31.57,31.54,31.54,5100.0,20.3159,20.3159,20.2966,20.2966,5100.0
2005-09-27 10:00:00,31.55,31.55,31.38,31.42,8700.0,20.303,20.303,20.1936,20.2193,8700.0
2005-09-27 10:05:00,31.38,31.5,31.38,31.4,4800.0,20.1936,20.2708,20.1936,20.2065,4800.0
2005-09-27 10:10:00,31.39,31.39,31.21,31.21,20500.0,20.2,20.2,20.0842,20.0842,20500.0
2005-09-27 10:15:00,31.21,31.24,31.14,31.2,7900.0,20.0842,20.1035,20.0391,20.0778,7900.0
2005-09-27 10:20:00,31.23,31.23,31.08,31.08,3900.0,20.0971,20.0971,20.0005,20.0005,3900.0
2005-09-27 10:25:00,31.05,31.15,31.05,31.12,15000.0,19.9812,20.0456,19.9812,20.0263,15000.0
2005-09-27 10:30:00,31.13,31.26,31.12,31.24,40100.0,20.0327,20.1164,20.0263,20.1035,40100.0
2005-09-27 10:35:00,31.27,31.27,31.25,31.26,13500.0,20.1228,20.1228,20.1099,20.1164,13500.0
2005-09-27 10:40:00,31.26,31.31,31.24,31.27,10100.0,20.1164,20.1485,20.1035,20.1228,10100.0
2005-09-27 10:45:00,31.25,31.32,31.25,31.3,12400.0,20.1099,20.155,20.1099,20.1421,12400.0
2005-09-27 10:50:00,31.3,31.3,31.27,31.28,5800.0,20.1421,20.1421,20.1228,20.1292,5800.0
2005-09-27 10:55:00,31.29,31.32,31.29,31.3,14100.0,20.1357,20.155,20.1357,20.1421,14100.0
2005-09-27 11:00:00,31.3,31.3,31.29,31.3,3000.0,20.1421,20.1421,20.1357,20.1421,3000.0
2005-09-27 11:05:00,31.3,31.33,31.29,31.3,6000.0,20.1421,20.1614,20.1357,20.1421,6000.0
2005-09-27 11:10:00,31.3,31.32,31.3,31.31,5500.0,20.1421,20.155,20.1421,20.1485,5500.0
2005-09-27 11:15:00,31.32,31.32,31.29,31.31,7000.0,20.155,20.155,20.1357,20.1485,7000.0
2005-09-27 11:20:00,31.3,31.32,31.29,31.31,9800.0,20.1421,20.155,20.1357,20.1485,9800.0
2005-09-27 11:25:00,31.32,31.33,31.31,31.33,11400.0,20.155,20.1614,20.1485,20.1614,11400.0
2005-09-27 11:30:00,31.32,31.33,31.32,31.33,1500.0,20.155,20.1614,20.155,20.1614,1500.0
2005-09-27 11:35:00,31.31,31.31,31.26,31.26,5500.0,20.1485,20.1485,20.1164,20.1164,5500.0
2005-09-27 11:40:00,31.27,31.27,31.26,31.27,4000.0,20.1228,20.1228,20.1164,20.1228,4000.0
2005-09-27 11:45:00,31.27,31.27,31.25,31.25,5300.0,20.1228,20.1228,20.1099,20.1099,5300.0
2005-09-27 11:50:00,31.23,31.24,31.16,31.19,15300.0,20.0971,20.1035,20.052,20.0713,15300.0
2005-09-27 11:55:00,31.18,31.19,31.15,31.18,6700.0,20.0649,20.0713,20.0456,20.0649,6700.0
2005-09-27 12:00:00,31.18,31.22,31.16,31.21,7800.0,20.0649,20.0906,20.052,20.0842,7800.0
2005-09-27 12:05:00,31.21,31.23,31.2,31.22,5200.0,20.0842,20.0971,20.0778,20.0906,5200.0
2005-09-27 12:10:00,31.21,31.27,31.21,31.24,2300.0,20.0842,20.1228,20.0842,20.1035,2300.0
2005-09-27 12:15:00,31.23,31.24,31.22,31.24,6000.0,20.0971,20.1035,20.0906,20.1035,6000.0
2005-09-27 12:20:00,31.24,31.25,31.23,31.25,6400.0,20.1035,20.1099,20.0971,20.1099,6400.0
2005-09-27 12:25:00,31.25,31.25,31.24,31.24,2200.0,20.1099,20.1099,20.1035,20.1035,2200.0
2005-09-27 12:30:00,31.24,31.25,31.24,31.24,1900.0,20.1035,20.1099,20.1035,20.1035,1900.0
2005-09-27 12:35:00,31.24,31.24,31.23,31.23,2000.0,20.1035,20.1035,20.0971,20.0971,2000.0
2005-09-27 12:40:00,31.23,31.24,31.23,31.23,1500.0,20.0971,20.1035,20.0971,20.0971,1500.0
2005-09-27 12:45:00,31.22,31.25,31.22,31.25,5200.0,20.0906,20.1099,20.0906,20.1099,5200.0
2005-09-27 12:50:00,31.25,31.25,31.2,31.22,14500.0,20.1099,20.1099,20.0778,20.0906,14500.0
2005-09-27 12:55:00,31.22,31.23,31.2,31.2,2800.0,20.0906,20.0971,20.0778,20.0778,2800.0
2005-09-27 13:00:00,31.2,31.21,31.2,31.21,3800.0,20.0778,20.0842,20.0778,20.0842,3800.0
2005-09-27 13:05:00,31.21,31.21,31.16,31.17,5000.0,20.0842,20.0842,20.052,20.0585,5000.0
2005-09-27 13:10:00,31.19,31.19,31.17,31.18,3300.0,20.0713,20.0713,20.0585,20.0649,3300.0
2005-09-27 13:15:00,31.17,31.18,31.17,31.17,1700.0,20.0585,20.0649,20.0585,20.0585,1700.0
2005-09-27 13:20:00,31.16,31.16,31.14,31.15,9900.0,20.052,20.052,20.0391,20.0456,9900.0
2005-09-27 13:25:00,31.14,31.15,31.09,31.15,8500.0,20.0391,20.0456,20.007,20.0456,8500.0
2005-09-27 13:30:00,31.12,31.16,31.11,31.16,4700.0,20.0263,20.052,20.0198,20.052,4700.0
2005-09-27 13:35:00,31.15,31.22,31.15,31.22,4400.0,20.0456,20.0906,20.0456,20.0906,4400.0
2005-09-27 13:40:00,31.22,31.24,31.2,31.22,11800.0,20.0906,20.1035,20.0778,20.0906,11800.0
2005-09-27 13:45:00,31.22,31.22,31.22,31.22,800.0,20.0906,20.0906,20.0906,20.0906,800.0
2005-09-27 13:50:00,31.21,31.24,31.21,31.24,3900.0,20.0842,20.1035,20.0842,20.1035,3900.0
2005-09-27 13:55:00,31.23,31.23,31.22,31.23,2900.0,20.0971,20.0971,20.0906,20.0971,2900.0
2005-09-27 14:00:00,31.23,31.24,31.23,31.24,2900.0,20.0971,20.1035,20.0971,20.1035,2900.0
2005-09-27 14:05:00,31.24,31.25,31.24,31.25,8000.0,20.1035,20.1099,20.1035,20.1099,8000.0
2005-09-27 14:10:00,31.25,31.25,31.2,31.24,4200.0,20.1099,20.1099,20.0778,20.1035,4200.0
2005-09-27 14:15:00,31.24,31.28,31.24,31.26,5100.0,20.1035,20.1292,20.1035,20.1164,5100.0
2005-09-27 14:20:00,31.27,31.3,31.27,31.3,4100.0,20.1228,20.1421,20.1228,20.1421,4100.0
2005-09-27 14:25:00,31.3,31.32,31.29,31.31,34000.0,20.1421,20.155,20.1357,20.1485,34000.0
2005-09-27 14:30:00,31.3,31.31,31.27,31.28,12600.0,20.1421,20.1485,20.1228,20.1292,12600.0
2005-09-27 14:35:00,31.28,31.29,31.27,31.28,11800.0,20.1292,20.1357,20.1228,20.1292,11800.0
2005-09-27 14:40:00,31.28,31.29,31.28,31.28,7100.0,20.1292,20.1357,20.1292,20.1292,7100.0
2005-09-27 14:45:00,31.28,31.29,31.26,31.26,6500.0,20.1292,20.1357,20.1164,20.1164,6500.0
2005-09-27 14:50:00,31.26,31.26,31.25,31.25,1600.0,20.1164,20.1164,20.1099,20.1099,1600.0
2005-09-27 14:55:00,31.26,31.31,31.26,31.31,14300.0,20.1164,20.1485,20.1164,20.1485,14300.0
2005-09-27 15:00:00,31.31,31.4,31.31,31.4,15700.0,20.1485,20.2065,20.1485,20.2065,15700.0
2005-09-27 15:05:00,31.4,31.45,31.4,31.44,6700.0,20.2065,20.2386,20.2065,20.2322,6700.0
2005-09-27 15:10:00,31.44,31.47,31.42,31.47,10100.0,20.2322,20.2515,20.2193,20.2515,10100.0
2005-09-27 15:15:00,31.46,31.48,31.46,31.47,4600.0,20.2451,20.2579,20.2451,20.2515,4600.0
2005-09-27 15:20:00,31.48,31.63,31.48,31.63,21300.0,20.2579,20.3545,20.2579,20.3545,21300.0
2005-09-27 15:25:00,31.63,31.66,31.51,31.54,6300.0,20.3545,20.3738,20.2772,20.2966,6300.0
2005-09-27 15:30:00,31.53,31.54,31.53,31.54,2200.0,20.2901,20.2966,20.2901,20.2966,2200.0
2005-09-27 15:35:00,31.53,31.6,31.53,31.6,11000.0,20.2901,20.3352,20.2901,20.3352,11000.0
2005-09-27 15:40:00,31.59,31.68,31.56,31.56,13900.0,20.3287,20.3866,20.3094,20.3094,13900.0
2005-09-27 15:45:00,31.56,31.59,31.47,31.55,10300.0,20.3094,20.3287,20.2515,20.303,10300.0
2005-09-27 15:50:00,31.57,31.75,31.57,31.66,18400.0,20.3159,20.4317,20.3159,20.3738,18400.0
2005-09-27 15:55:00,31.68,31.7,31.61,31.65,22800.0,20.3866,20.3995,20.3416,20.3673,22800.0
2005-09-28 09:30:00,31.86,32.15,31.82,32.09,80300.0,20.5025,20.6891,20.4767,20.6505,80300.0
2005-09-28 09:35:00,32.09,32.29,32.09,32.12,51000.0,20.6505,20.7792,20.6505,20.6698,51000.0
2005-09-28 09:40:00,32.15,32.18,31.84,31.97,47600.0,20.6891,20.7084,20.4896,20.5733,47600.0
2005-09-28 09:45:00,32.05,32.23,31.9,32.18,12800.0,20.6247,20.7406,20.5282,20.7084,12800.0
2005-09-28 09:50:00,32.18,32.39,32.16,32.2,15200.0,20.7084,20.8435,20.6955,20.7213,15200.0
2005-09-28 09:55:00,32.2,32.49,32.19,32.35,24500.0,20.7213,20.9079,20.7148,20.8178,24500.0
2005-09-28 10:00:00,32.31,32.49,32.31,32.41,55700.0,20.7921,20.9079,20.7921,20.8564,55700.0
2005-09-28 10:05:00,32.41,32.5,32.38,32.45,47200.0,20.8564,20.9143,20.8371,20.8822,47200.0
2005-09-28 10:10:00,32.45,32.59,32.42,32.46,46700.0,20.8822,20.9722,20.8628,20.8886,46700.0
2005-09-28 10:15:00,32.46,32.54,32.42,32.48,15100.0,20.8886,20.9401,20.8628,20.9015,15100.0
2005-09-28 10:20:00,32.47,32.56,32.4,32.54,18800.0,20.895,20.9529,20.85,20.9401,18800.0
2005-09-28 10:25:00,32.54,32.57,32.49,32.53,19600.0,20.9401,20.9594,20.9079,20.9336,19600.0
2005-09-28 10:30:00,32.53,32.75,32.52,32.71,50700.0,20.9336,21.0752,20.9272,21.0495,50700.0
2005-09-28 10:35:00,32.71,32.8,32.63,32.68,42800.0,21.0495,21.1074,20.998,21.0302,42800.0
2005-09-28 10:40:00,32.69,32.8,32.69,32.7,54100.0,21.0366,21.1074,21.0366,21.043,54100.0
2005-09-28 10:45:00,32.65,32.75,32.65,32.7,31500.0,21.0109,21.0752,21.0109,21.043,31500.0
2005-09-28 10:50:00,32.7,32.7,32.67,32.7,12400.0,21.043,21.043,21.0237,21.043,12400.0
2005-09-28 10:55:00,32.7,32.7,32.59,32.59,8400.0,21.043,21.043,20.9722,20.9722,8400.0
2005-09-28 11:00:00,32.57,32.65,32.5,32.63,15900.0,20.9594,21.0109,20.9143,20.998,15900.0
2005-09-28 11:05:00,32.63,32.64,32.55,32.61,12200.0,20.998,21.0044,20.9465,20.9851,12200.0
2005-09-28 11:10:00,32.6,32.62,32.58,32.58,16300.0,20.9787,20.9916,20.9658,20.9658,16300.0
2005-09-28 11:15:00,32.6,32.6,32.56,32.59,3600.0,20.9787,20.9787,20.9529,20.9722,3600.0
2005-09-28 11:20:00,32.59,32.59,32.47,32.51,14200.0,20.9722,20.9722,20.895,20.9208,14200.0
2005-09-28 11:25:00,32.5,32.52,32.48,32.51,5500.0,20.9143,20.9272,20.9015,20.9208,5500.0
2005-09-28 11:30:00,32.51,32.51,32.48,32.48,1900.0,20.9208,20.9208,20.9015,20.9015,1900.0
2005-09-28 11:35:00,32.5,32.5,32.49,32.49,5400.0,20.9143,20.9143,20.9079,20.9079,5400.0
2005-09-28 11:40:00,32.49,32.5,32.36,32.4,23600.0,20.9079,20.9143,20.8242,20.85,23600.0
2005-09-28 11:45:00,32.4,32.44,32.35,32.39,8900.0,20.85,20.8757,20.8178,20.8435,8900.0
2005-09-28 11:50:00,32.38,32.4,32.35,32.4,5400.0,20.8371,20.85,20.8178,20.85,5400.0
2005-09-28 11:55:00,32.4,32.42,32.35,32.41,8600.0,20.85,20.8628,20.8178,20.8564,8600.0
2005-09-28 12:00:00,32.39,32.39,32.34,32.37,5000.0,20.8435,20.8435,20.8114,20.8307,5000.0
2005-09-28 12:05:00,32.37,32.43,32.36,32.43,3900.0,20.8307,20.8693,20.8242,20.8693,3900.0
2005-09-28 12:10:00,32.43,32.53,32.38,32.42,16700.0,20.8693,20.9336,20.8371,20.8628,16700.0
2005-09-28 12:15:00,32.42,32.42,32.38,32.39,11200.0,20.8628,20.8628,20.8371,20.8435,11200.0
2005-09-28 12:20:00,32.4,32.46,32.39,32.4,14500.0,20.85,20.8886,20.8435,20.85,14500.0
2005-09-28 12:25:00,32.39,32.4,32.38,32.4,21100.0,20.8435,20.85,20.8371,20.85,21100.0
2005-09-28 12:30:00,32.4,32.44,32.38,32.38,4600.0,20.85,20.8757,20.8371,20.8371,4600.0
2005-09-28 12:35:00,32.38,32.38,32.33,32.33,2800.0,20.8371,20.8371,20.8049,20.8049,2800.0
2005-09-28 12:40:00,32.34,32.36,32.34,32.35,3600.0,20.8114,20.8242,20.8114,20.8178,3600.0
2005-09-28 12:45:00,32.35,32.4,32.35,32.4,9400.0,20.8178,20.85,20.8178,20.85,9400.0
2005-09-28 12:50:00,32.4,32.42,32.39,32.42,6700.0,20.85,20.8628,20.8435,20.8628,6700.0
2005-09-28 12:55:00,32.42,32.42,32.38,32.4,4900.0,20.8628,20.8628,20.8371,20.85,4900.0
2005-09-28 13:00:00,32.4,32.42,32.39,32.4,16600.0,20.85,20.8628,20.8435,20.85,16600.0
2005-09-28 13:05:00,32.4,32.4,32.37,32.37,4700.0,20.85,20.85,20.8307,20.8307,4700.0
2005-09-28 13:10:00,32.38,32.4,32.36,32.37,1800.0,20.8371,20.85,20.8242,20.8307,1800.0
2005-09-28 13:15:00,32.37,32.38,32.35,32.37,5800.0,20.8307,20.8371,20.8178,20.8307,5800.0
2005-09-28 13:20:00,32.37,32.38,32.35,32.36,10700.0,20.8307,20.8371,20.8178,20.8242,10700.0
2005-09-28 13:25:00,32.35,32.38,32.32,32.35,24700.0,20.8178,20.8371,20.7985,20.8178,24700.0
2005-09-28 13:30:00,32.35,32.35,32.32,32.33,29100.0,20.8178,20.8178,20.7985,20.8049,29100.0
2005-09-28 13:35:00,32.32,32.32,32.26,32.26,6800.0,20.7985,20.7985,20.7599,20.7599,6800.0
2005-09-28 13:40:00,32.3,32.3,32.26,32.26,3100.0,20.7856,20.7856,20.7599,20.7599,3100.0
2005-09-28 13:45:00,32.26,32.27,32.25,32.26,14300.0,20.7599,20.7663,20.7535,20.7599,14300.0
2005-09-28 13:50:00,32.24,32.31,32.21,32.29,10100.0,20.747,20.7921,20.7277,20.7792,10100.0
2005-09-28 13:55:00,32.29,32.33,32.28,32.33,7300.0,20.7792,20.8049,20.7728,20.8049,7300.0
2005-09-28 14:00:00,32.32,32.33,32.27,32.3,1800.0,20.7985,20.8049,20.7663,20.7856,1800.0
2005-09-28 14:05:00,32.25,32.34,32.25,32.3,3600.0,20.7535,20.8114,20.7535,20.7856,3600.0
2005-09-28 14:10:00,32.3,32.32,32.29,32.3,8300.0,20.7856,20.7985,20.7792,20.7856,8300.0
2005-09-28 14:15:00,32.3,32.3,32.25,32.26,3400.0,20.7856,20.7856,20.7535,20.7599,3400.0
2005-09-28 14:20:00,32.25,32.26,32.24,32.26,1200.0,20.7535,20.7599,20.747,20.7599,1200.0
2005-09-28 14:25:00,32.28,32.4,32.28,32.38,9100.0,20.7728,20.85,20.7728,20.8371,9100.0
2005-09-28 14:30:00,32.39,32.39,32.31,32.35,10200.0,20.8435,20.8435,20.7921,20.8178,10200.0
2005-09-28 14:35:00,32.35,32.38,32.33,32.38,7100.0,20.8178,20.8371,20.8049,20.8371,7100.0
2005-09-28 14:40:00,32.36,32.4,32.35,32.4,15800.0,20.8242,20.85,20.8178,20.85,15800.0
2005-09-28 14:45:00,32.41,32.44,32.39,32.39,6200.0,20.8564,20.8757,20.8435,20.8435,6200.0
2005-09-28 14:50:00,32.39,32.4,32.36,32.37,5200.0,20.8435,20.85,20.8242,20.8307,5200.0
2005-09-28 14:55:00,32.37,32.37,32.35,32.36,8000.0,20.8307,20.8307,20.8178,20.8242,8000.0
2005-09-28 15:00:00,32.36,32.62,32.36,32.57,31000.0,20.8242,20.9916,20.8242,20.9594,31000.0
2005-09-28 15:05:00,32.57,32.64,32.53,32.63,18100.0,20.9594,21.0044,20.9336,20.998,18100.0
2005-09-28 15:10:00,32.63,32.64,32.61,32.63,15000.0,20.998,21.0044,20.9851,20.998,15000.0
2005-09-28 15:15:00,32.62,32.66,32.62,32.65,15700.0,20.9916,21.0173,20.9916,21.0109,15700.0
2005-09-28 15:20:00,32.65,32.74,32.65,32.67,21700.0,21.0109,21.0688,21.0109,21.0237,21700.0
2005-09-28 15:25:00,32.69,32.72,32.65,32.71,8900.0,21.0366,21.0559,21.0109,21.0495,8900.0
2005-09-28 15:30:00,32.72,32.8,32.71,32.77,35500.0,21.0559,21.1074,21.0495,21.0881,35500.0
2005-09-28 15:35:00,32.78,32.78,32.58,32.58,14200.0,21.0945,21.0945,20.9658,20.9658,14200.0
2005-09-28 15:40:00,32.58,32.64,32.44,32.59,20900.0,20.9658,21.0044,20.8757,20.9722,20900.0
2005-09-28 15:45:00,32.63,32.73,32.62,32.72,20000.0,20.998,21.0623,20.9916,21.0559,20000.0
2005-09-28 15:50:00,32.72,32.74,32.52,32.61,33600.0,21.0559,21.0688,20.9272,20.9851,33600.0
2005-09-28 15:55:00,32.64,32.73,32.56,32.61,37700.0,21.0044,21.0623,20.9529,20.9851,37700.0
2005-09-29 09:30:00,32.7,32.75,32.7,32.73,2500.0,21.043,21.0752,21.043,21.0623,2500.0
2005-09-29 09:35:00,32.76,32.76,32.64,32.64,16500.0,21.0816,21.0816,21.0044,21.0044,16500.0
2005-09-29 09:40:00,32.62,32.66,32.42,32.44,9700.0,20.9916,21.0173,20.8628,20.8757,9700.0
2005-09-29 09:45:00,32.43,32.5,32.32,32.43,7600.0,20.8693,20.9143,20.7985,20.8693,7600.0
2005-09-29 09:50:00,32.46,32.68,32.46,32.58,4600.0,20.8886,21.0302,20.8886,20.9658,4600.0
2005-09-29 09:55:00,32.67,32.67,32.48,32.58,9600.0,21.0237,21.0237,20.9015,20.9658,9600.0
2005-09-29 10:00:00,32.57,32.67,32.54,32.59,13700.0,20.9594,21.0237,20.9401,20.9722,13700.0
2005-09-29 10:05:00,32.57,32.63,32.53,32.55,10000.0,20.9594,20.998,20.9336,20.9465,10000.0
2005-09-29 10:10:00,32.55,32.59,32.52,32.52,18200.0,20.9465,20.9722,20.9272,20.9272,18200.0
2005-09-29 10:15:00,32.54,32.55,32.42,32.42,8900.0,20.9401,20.9465,20.8628,20.8628,8900.0
2005-09-29 10:20:00,32.43,32.44,32.34,32.38,20200.0,20.8693,20.8757,20.8114,20.8371,20200.0
2005-09-29 10:25:00,32.41,32.49,32.41,32.44,33000.0,20.8564,20.9079,20.8564,20.8757,33000.0
2005-09-29 10:30:00,32.44,32.67,32.44,32.55,18200.0,20.8757,21.0237,20.8757,20.9465,18200.0
2005-09-29 10:35:00,32.52,32.66,32.49,32.63,7900.0,20.9272,21.0173,20.9079,20.998,7900.0
2005-09-29 10:40:00,32.6,32.63,32.57,32.61,3600.0,20.9787,20.998,20.9594,20.9851,3600.0
2005-09-29 10:45:00,32.6,32.62,32.56,32.59,10400.0,20.9787,20.9916,20.9529,20.9722,10400.0
2005-09-29 10:50:00,32.59,32.64,32.57,32.62,4200.0,20.9722,21.0044,20.9594,20.9916,4200.0
2005-09-29 10:55:00,32.62,32.64,32.59,32.6,23500.0,20.9916,21.0044,20.9722,20.9787,23500.0
2005-09-29 11:00:00,32.6,32.67,32.58,32.67,16300.0,20.9787,21.0237,20.9658,21.0237,16300.0
2005-09-29 11:05:00,32.65,32.68,32.64,32.68,7600.0,21.0109,21.0302,21.0044,21.0302,7600.0
2005-09-29 11:10:00,32.68,32.74,32.67,32.73,10000.0,21.0302,21.0688,21.0237,21.0623,10000.0
2005-09-29 11:15:00,32.74,32.85,32.73,32.81,10500.0,21.0688,21.1396,21.0623,21.1138,10500.0
2005-09-29 11:20:00,32.81,32.81,32.77,32.79,3800.0,21.1138,21.1138,21.0881,21.1009,3800.0
2005-09-29 11:25:00,32.73,32.82,32.73,32.79,13900.0,21.0623,21.1203,21.0623,21.1009,13900.0
2005-09-29 11:30:00,32.79,32.79,32.73,32.73,2100.0,21.1009,21.1009,21.0623,21.0623,2100.0
2005-09-29 11:35:00,32.73,32.75,32.64,32.71,8400.0,21.0623,21.0752,21.0044,21.0495,8400.0
2005-09-29 11:40:00,32.74,32.75,32.7,32.71,4200.0,21.0688,21.0752,21.043,21.0495,4200.0
2005-09-29 11:45:00,32.71,32.73,32.65,32.73,9500.0,21.0495,21.0623,21.0109,21.0623,9500.0
2005-09-29 11:50:00,32.73,32.75,32.7,32.73,11800.0,21.0623,21.0752,21.043,21.0623,11800.0
2005-09-29 11:55:00,32.74,32.75,32.71,32.74,13700.0,21.0688,21.0752,21.0495,21.0688,13700.0
2005-09-29 12:00:00,32.74,32.75,32.71,32.73,15400.0,21.0688,21.0752,21.0495,21.0623,15400.0
2005-09-29 12:05:00,32.73,32.73,32.65,32.65,4400.0,21.0623,21.0623,21.0109,21.0109,4400.0
2005-09-29 12:10:00,32.7,32.71,32.67,32.68,5600.0,21.043,21.0495,21.0237,21.0302,5600.0
2005-09-29 12:15:00,32.69,32.69,32.68,32.68,400.0,21.0366,21.0366,21.0302,21.0302,400.0
2005-09-29 12:20:00,32.68,32.68,32.68,32.68,0.0,21.0302,21.0302,21.0302,21.0302,0.0
2005-09-29 12:25:00,32.69,32.69,32.68,32.69,3700.0,21.0366,21.0366,21.0302,21.0366,3700.0
2005-09-29 12:30:00,32.68,32.85,32.68,32.76,40300.0,21.0302,21.1396,21.0302,21.0816,40300.0
2005-09-29 12:35:00,32.78,32.8,32.66,32.7,13400.0,21.0945,21.1074,21.0173,21.043,13400.0
2005-09-29 12:40:00,32.7,32.76,32.68,32.76,8400.0,21.043,21.0816,21.0302,21.0816,8400.0
2005-09-29 12:45:00,32.76,32.76,32.72,32.74,3300.0,21.0816,21.0816,21.0559,21.0688,3300.0
2005-09-29 12:50:00,32.73,32.73,32.72,32.73,4400.0,21.0623,21.0623,21.0559,21.0623,4400.0
2005-09-29 12:55:00,32.73,32.8,32.73,32.8,5900.0,21.0623,21.1074,21.0623,21.1074,5900.0
2005-09-29 13:00:00,32.8,32.87,32.75,32.78,24000.0,21.1074,21.1524,21.0752,21.0945,24000.0
2005-09-29 13:05:00,32.78,32.88,32.78,32.88,17700.0,21.0945,21.1589,21.0945,21.1589,17700.0
2005-09-29 13:10:00,32.89,33.0,32.88,32.95,38300.0,21.1653,21.2361,21.1589,21.2039,38300.0
2005-09-29 13:15:00,32.99,33.1,32.95,33.1,26800.0,21.2297,21.3004,21.2039,21.3004,26800.0
2005-09-29 13:20:00,33.06,33.09,33.06,33.09,4000.0,21.2747,21.294,21.2747,21.294,4000.0
2005-09-29 13:25:00,33.09,33.2,33.09,33.19,7000.0,21.294,21.3648,21.294,21.3584,7000.0
2005-09-29 13:30:00,33.18,33.21,33.14,33.21,10500.0,21.3519,21.3712,21.3262,21.3712,10500.0
2005-09-29 13:35:00,33.21,33.25,33.14,33.2,7000.0,21.3712,21.397,21.3262,21.3648,7000.0
2005-09-29 13:40:00,33.2,33.21,33.16,33.17,4700.0,21.3648,21.3712,21.3391,21.3455,4700.0
2005-09-29 13:45:00,33.17,33.17,33.07,33.07,7600.0,21.3455,21.3455,21.2811,21.2811,7600.0
2005-09-29 13:50:00,33.08,33.1,33.04,33.04,15800.0,21.2876,21.3004,21.2618,21.2618,15800.0
2005-09-29 13:55:00,33.04,33.15,33.04,33.06,14800.0,21.2618,21.3326,21.2618,21.2747,14800.0
2005-09-29 14:00:00,33.07,33.1,33.05,33.06,10500.0,21.2811,21.3004,21.2683,21.2747,10500.0
2005-09-29 14:05:00,33.06,33.08,33.06,33.07,4900.0,21.2747,21.2876,21.2747,21.2811,4900.0
2005-09-29 14:10:00,33.05,33.05,32.94,32.96,10800.0,21.2683,21.2683,21.1975,21.2103,10800.0
2005-09-29 14:15:00,32.96,33.01,32.95,33.0,18500.0,21.2103,21.2425,21.2039,21.2361,18500.0
2005-09-29 14:20:00,33.01,33.01,32.99,32.99,4900.0,21.2425,21.2425,21.2297,21.2297,4900.0
2005-09-29 14:25:00,33.0,33.0,32.98,32.98,9600.0,21.2361,21.2361,21.2232,21.2232,9600.0
2005-09-29 14:30:00,32.96,32.99,32.96,32.97,3600.0,21.2103,21.2297,21.2103,21.2168,3600.0
2005-09-29 14:35:00,32.97,32.99,32.97,32.99,6900.0,21.2168,21.2297,21.2168,21.2297,6900.0
2005-09-29 14:40:00,32.99,33.01,32.99,33.0,8500.0,21.2297,21.2425,21.2297,21.2361,8500.0
2005-09-29 14:45:00,33.01,33.01,33.0,33.01,3600.0,21.2425,21.2425,21.2361,21.2425,3600.0
2005-09-29 14:50:00,32.98,33.02,32.9,33.02,34100.0,21.2232,21.249,21.1717,21.249,34100.0
2005-09-29 14:55:00,33.02,33.03,33.0,33.0,2300.0,21.249,21.2554,21.2361,21.2361,2300.0
2005-09-29 15:00:00,33.01,33.01,33.0,33.01,3300.0,21.2425,21.2425,21.2361,21.2425,3300.0
2005-09-29 15:05:00,33.0,33.01,33.0,33.01,1800.0,21.2361,21.2425,21.2361,21.2425,1800.0
2005-09-29 15:10:00,33.01,33.15,32.99,33.08,14900.0,21.2425,21.3326,21.2297,21.2876,14900.0
2005-09-29 15:15:00,33.09,33.09,33.02,33.02,4900.0,21.294,21.294,21.249,21.249,4900.0
2005-09-29 15:20:00,33.02,33.04,33.02,33.04,11000.0,21.249,21.2618,21.249,21.2618,11000.0
2005-09-29 15:25:00,33.03,33.08,32.92,33.0,8500.0,21.2554,21.2876,21.1846,21.2361,8500.0
2005-09-29 15:30:00,32.95,33.0,32.93,33.0,10200.0,21.2039,21.2361,21.191,21.2361,10200.0
2005-09-29 15:35:00,32.98,33.04,32.98,33.04,8700.0,21.2232,21.2618,21.2232,21.2618,8700.0
2005-09-29 15:40:00,33.02,33.16,33.02,33.09,27300.0,21.249,21.3391,21.249,21.294,27300.0
2005-09-29 15:45:00,33.08,33.13,32.98,33.1,19900.0,21.2876,21.3197,21.2232,21.3004,19900.0
2005-09-29 15:50:00,33.1,33.12,33.0,33.05,26100.0,21.3004,21.3133,21.2361,21.2683,26100.0
2005-09-29 15:55:00,33.06,33.14,33.06,33.1,17900.0,21.2747,21.3262,21.2747,21.3004,17900.0
2005-09-30 09:30:00,33.05,33.2,33.05,33.2,13200.0,21.2683,21.3648,21.2683,21.3648,13200.0
2005-09-30 09:35:00,33.2,33.27,33.11,33.11,25100.0,21.3648,21.4098,21.3069,21.3069,25100.0
2005-09-30 09:40:00,33.19,33.25,33.16,33.24,24800.0,21.3584,21.397,21.3391,21.3905,24800.0
2005-09-30 09:45:00,33.23,33.24,33.18,33.18,12100.0,21.3841,21.3905,21.3519,21.3519,12100.0
2005-09-30 09:50:00,33.18,33.19,33.1,33.1,13800.0,21.3519,21.3584,21.3004,21.3004,13800.0
2005-09-30 09:55:00,33.14,33.16,33.01,33.13,44100.0,21.3262,21.3391,21.2425,21.3197,44100.0
2005-09-30 10:00:00,33.13,33.16,33.02,33.04,22200.0,21.3197,21.3391,21.249,21.2618,22200.0
2005-09-30 10:05:00,33.02,33.08,33.01,33.05,10600.0,21.249,21.2876,21.2425,21.2683,10600.0
2005-09-30 10:10:00,33.04,33.06,32.84,32.84,30100.0,21.2618,21.2747,21.1331,21.1331,30100.0
2005-09-30 10:15:00,32.97,33.0,32.88,32.97,13700.0,21.2168,21.2361,21.1589,21.2168,13700.0
2005-09-30 10:20:00,32.97,32.99,32.93,32.96,5500.0,21.2168,21.2297,21.191,21.2103,5500.0
2005-09-30 10:25:00,33.0,33.0,32.95,32.99,10900.0,21.2361,21.2361,21.2039,21.2297,10900.0
2005-09-30 10:30:00,32.99,33.01,32.91,32.91,41400.0,21.2297,21.2425,21.1782,21.1782,41400.0
2005-09-30 10:35:00,32.91,32.97,32.9,32.95,16600.0,21.1782,21.2168,21.1717,21.2039,16600.0
2005-09-30 10:40:00,32.94,32.96,32.93,32.96,8600.0,21.1975,21.2103,21.191,21.2103,8600.0
2005-09-30 10:45:00,32.95,33.01,32.95,33.01,19000.0,21.2039,21.2425,21.2039,21.2425,19000.0
2005-09-30 10:50:00,32.98,33.02,32.98,33.02,24600.0,21.2232,21.249,21.2232,21.249,24600.0
2005-09-30 10:55:00,33.05,33.08,32.99,32.99,19200.0,21.2683,21.2876,21.2297,21.2297,19200.0
2005-09-30 11:00:00,32.97,33.0,32.94,32.98,23600.0,21.2168,21.2361,21.1975,21.2232,23600.0
2005-09-30 11:05:00,32.95,33.0,32.95,33.0,26500.0,21.2039,21.2361,21.2039,21.2361,26500.0
2005-09-30 11:10:00,33.0,33.0,32.94,32.95,27200.0,21.2361,21.2361,21.1975,21.2039,27200.0
2005-09-30 11:15:00,32.96,32.97,32.94,32.95,10100.0,21.2103,21.2168,21.1975,21.2039,10100.0
2005-09-30 11:20:00,32.95,32.95,32.9,32.9,7400.0,21.2039,21.2039,21.1717,21.1717,7400.0
2005-09-30 11:25:00,32.91,32.97,32.87,32.9,8700.0,21.1782,21.2168,21.1524,21.1717,8700.0
2005-09-30 11:30:00,32.89,32.96,32.66,32.81,22400.0,21.1653,21.2103,21.0173,21.1138,22400.0
2005-09-30 11:35:00,32.85,32.94,32.84,32.89,10600.0,21.1396,21.1975,21.1331,21.1653,10600.0
2005-09-30 11:40:00,32.87,32.87,32.8,32.83,6900.0,21.1524,21.1524,21.1074,21.1267,6900.0
2005-09-30 11:45:00,32.84,32.85,32.8,32.85,16500.0,21.1331,21.1396,21.1074,21.1396,16500.0
2005-09-30 11:50:00,32.84,32.86,32.71,32.78,35400.0,21.1331,21.146,21.0495,21.0945,35400.0
2005-09-30 11:55:00,32.83,32.85,32.81,32.81,8700.0,21.1267,21.1396,21.1138,21.1138,8700.0
2005-09-30 12:00:00,32.8,32.85,32.78,32.79,12000.0,21.1074,21.1396,21.0945,21.1009,12000.0
2005-09-30 12:05:00,32.78,32.95,32.78,32.95,8300.0,21.0945,21.2039,21.0945,21.2039,8300.0
2005-09-30 12:10:00,32.86,32.94,32.81,32.86,4600.0,21.146,21.1975,21.1138,21.146,4600.0
2005-09-30 12:15:00,32.84,32.93,32.81,32.93,12300.0,21.1331,21.191,21.1138,21.191,12300.0
2005-09-30 12:20:00,32.93,32.99,32.93,32.98,12900.0,21.191,21.2297,21.191,21.2232,12900.0
2005-09-30 12:25:00,32.97,32.97,32.89,32.91,4600.0,21.2168,21.2168,21.1653,21.1782,4600.0
2005-09-30 12:30:00,32.91,32.93,32.9,32.92,6300.0,21.1782,21.191,21.1717,21.1846,6300.0
2005-09-30 12:35:00,32.9,32.91,32.86,32.87,5700.0,21.1717,21.1782,21.146,21.1524,5700.0
2005-09-30 12:40:00,32.86,32.89,32.84,32.84,6300.0,21.146,21.1653,21.1331,21.1331,6300.0
2005-09-30 12:45:00,32.84,32.95,32.83,32.92,8900.0,21.1331,21.2039,21.1267,21.1846,8900.0
2005-09-30 12:50:00,32.93,32.95,32.88,32.95,7100.0,21.191,21.2039,21.1589,21.2039,7100.0
2005-09-30 12:55:00,32.95,32.95,32.9,32.91,1500.0,21.2039,21.2039,21.1717,21.1782,1500.0
2005-09-30 13:00:00,32.9,32.95,32.87,32.91,9200.0,21.1717,21.2039,21.1524,21.1782,9200.0
2005-09-30 13:05:00,32.9,32.92,32.88,32.9,5800.0,21.1717,21.1846,21.1589,21.1717,5800.0
2005-09-30 13:10:00,32.9,32.92,32.9,32.91,5100.0,21.1717,21.1846,21.1717,21.1782,5100.0
2005-09-30 13:15:00,32.9,32.9,32.87,32.88,3500.0,21.1717,21.1717,21.1524,21.1589,3500.0
2005-09-30 13:20:00,32.89,32.9,32.89,32.9,4000.0,21.1653,21.1717,21.1653,21.1717,4000.0
2005-09-30 13:25:00,32.9,32.91,32.87,32.87,10700.0,21.1717,21.1782,21.1524,21.1524,10700.0
2005-09-30 13:30:00,32.87,32.9,32.87,32.87,7000.0,21.1524,21.1717,21.1524,21.1524,7000.0
2005-09-30 13:35:00,32.89,32.9,32.86,32.9,10900.0,21.1653,21.1717,21.146,21.1717,10900.0
2005-09-30 13:40:00,32.87,32.92,32.87,32.89,16500.0,21.1524,21.1846,21.1524,21.1653,16500.0
2005-09-30 13:45:00,32.9,32.9,32.87,32.87,12800.0,21.1717,21.1717,21.1524,21.1524,12800.0
2005-09-30 13:50:00,32.88,32.9,32.88,32.9,8400.0,21.1589,21.1717,21.1589,21.1717,8400.0
2005-09-30 13:55:00,32.91,32.91,32.88,32.88,2000.0,21.1782,21.1782,21.1589,21.1589,2000.0
2005-09-30 14:00:00,32.88,32.91,32.88,32.9,8400.0,21.1589,21.1782,21.1589,21.1717,8400.0
2005-09-30 14:05:00,32.89,32.9,32.86,32.88,10800.0,21.1653,21.1717,21.146,21.1589,10800.0
2005-09-30 14:10:00,32.89,32.93,32.86,32.92,30200.0,21.1653,21.191,21.146,21.1846,30200.0
2005-09-30 14:15:00,32.9,32.91,32.84,32.85,9100.0,21.1717,21.1782,21.1331,21.1396,9100.0
2005-09-30 14:20:00,32.85,32.88,32.78,32.88,53800.0,21.1396,21.1589,21.0945,21.1589,53800.0
2005-09-30 14:25:00,32.83,32.88,32.78,32.81,4100.0,21.1267,21.1589,21.0945,21.1138,4100.0
2005-09-30 14:30:00,32.84,32.87,32.79,32.87,10900.0,21.1331,21.1524,21.1009,21.1524,10900.0
2005-09-30 14:35:00,32.87,32.91,32.87,32.89,9300.0,21.1524,21.1782,21.1524,21.1653,9300.0
2005-09-30 14:40:00,32.88,32.89,32.8,32.85,13200.0,21.1589,21.1653,21.1074,21.1396,13200.0
2005-09-30 14:45:00,32.83,32.87,32.83,32.85,11400.0,21.1267,21.1524,21.1267,21.1396,11400.0
2005-09-30 14:50:00,32.85,32.88,32.85,32.85,22100.0,21.1396,21.1589,21.1396,21.1396,22100.0
2005-09-30 14:55:00,32.86,32.87,32.85,32.86,8200.0,21.146,21.1524,21.1396,21.146,8200.0
2005-09-30 15:00:00,32.86,32.87,32.84,32.86,11600.0,21.146,21.1524,21.1331,21.146,11600.0
2005-09-30 15:05:00,32.85,32.87,32.84,32.87,12500.0,21.1396,21.1524,21.1331,21.1524,12500.0
2005-09-30 15:10:00,32.85,32.88,32.85,32.88,8700.0,21.1396,21.1589,21.1396,21.1589,8700.0
2005-09-30 15:15:00,32.87,32.88,32.85,32.88,8800.0,21.1524,21.1589,21.1396,21.1589,8800.0
2005-09-30 15:20:00,32.86,32.87,32.86,32.86,5200.0,21.146,21.1524,21.146,21.146,5200.0
2005-09-30 15:25:00,32.85,32.88,32.85,32.87,11300.0,21.1396,21.1589,21.1396,21.1524,11300.0
2005-09-30 15:30:00,32.87,32.9,32.85,32.86,11700.0,21.1524,21.1717,21.1396,21.146,11700.0
2005-09-30 15:35:00,32.85,32.86,32.85,32.85,5100.0,21.1396,21.146,21.1396,21.1396,5100.0
2005-09-30 15:40:00,32.85,32.86,32.83,32.85,11100.0,21.1396,21.146,21.1267,21.1396,11100.0
2005-09-30 15:45:00,32.84,32.88,32.84,32.88,4300.0,21.1331,21.1589,21.1331,21.1589,4300.0
2005-09-30 15:50:00,32.85,32.9,32.85,32.9,9500.0,21.1396,21.1717,21.1396,21.1717,9500.0
2005-09-30 15:55:00,32.88,32.91,32.86,32.91,34700.0,21.1589,21.1782,21.146,21.1782,34700.0
2005-10-03 09:30:00,32.91,33.0,32.91,32.93,7800.0,21.1782,21.2361,21.1782,21.191,7800.0
2005-10-03 09:35:00,33.0,33.0,33.0,33.0,700.0,21.2361,21.2361,21.2361,21.2361,700.0
2005-10-03 09:40:00,33.0,33.0,33.0,33.0,300.0,21.2361,21.2361,21.2361,21.2361,300.0
2005-10-03 09:45:00,33.0,33.0,32.92,33.0,14100.0,21.2361,21.2361,21.1846,21.2361,14100.0
2005-10-03 09:50:00,32.93,33.0,32.89,32.93,33100.0,21.191,21.2361,21.1653,21.191,33100.0
2005-10-03 09:55:00,32.94,33.01,32.92,33.01,31900.0,21.1975,21.2425,21.1846,21.2425,31900.0
2005-10-03 10:00:00,33.0,33.03,32.96,32.96,33600.0,21.2361,21.2554,21.2103,21.2103,33600.0
2005-10-03 10:05:00,32.95,32.96,32.87,32.89,15100.0,21.2039,21.2103,21.1524,21.1653,15100.0
2005-10-03 10:10:00,32.89,32.92,32.88,32.9,16900.0,21.1653,21.1846,21.1589,21.1717,16900.0
2005-10-03 10:15:00,32.9,32.97,32.9,32.91,15300.0,21.1717,21.2168,21.1717,21.1782,15300.0
2005-10-03 10:20:00,32.91,32.92,32.89,32.9,19900.0,21.1782,21.1846,21.1653,21.1717,19900.0
2005-10-03 10:25:00,32.89,32.9,32.75,32.86,31700.0,21.1653,21.1717,21.0752,21.146,31700.0
2005-10-03 10:30:00,32.86,32.93,32.7,32.93,13900.0,21.146,21.191,21.043,21.191,13900.0
2005-10-03 10:35:00,32.93,33.0,32.9,32.94,8700.0,21.191,21.2361,21.1717,21.1975,8700.0
2005-10-03 10:40:00,32.95,33.0,32.95,32.99,16400.0,21.2039,21.2361,21.2039,21.2297,16400.0
2005-10-03 10:45:00,33.0,33.0,32.95,32.96,7000.0,21.2361,21.2361,21.2039,21.2103,7000.0
2005-10-03 10:50:00,32.9,33.0,32.85,33.0,12400.0,21.1717,21.2361,21.1396,21.2361,12400.0
2005-10-03 10:55:00,33.0,33.0,32.88,32.88,16700.0,21.2361,21.2361,21.1589,21.1589,16700.0
2005-10-03 11:00:00,32.85,32.92,32.85,32.9,29600.0,21.1396,21.1846,21.1396,21.1717,29600.0
2005-10-03 11:05:00,32.91,33.0,32.9,33.0,22900.0,21.1782,21.2361,21.1717,21.2361,22900.0
2005-10-03 11:10:00,32.96,32.99,32.96,32.98,800.0,21.2103,21.2297,21.2103,21.2232,800.0
2005-10-03 11:15:00,32.99,32.99,32.99,32.99,2000.0,21.2297,21.2297,21.2297,21.2297,2000.0
2005-10-03 11:20:00,32.99,32.99,32.99,32.99,500.0,21.2297,21.2297,21.2297,21.2297,500.0
2005-10-03 11:25:00,32.98,32.99,32.98,32.99,9800.0,21.2232,21.2297,21.2232,21.2297,9800.0
2005-10-03 11:30:00,32.97,32.97,32.91,32.91,600.0,21.2168,21.2168,21.1782,21.1782,600.0
2005-10-03 11:35:00,32.92,32.92,32.9,32.91,2100.0,21.1846,21.1846,21.1717,21.1782,2100.0
2005-10-03 11:40:00,32.9,32.91,32.9,32.91,900.0,21.1717,21.1782,21.1717,21.1782,900.0
2005-10-03 11:45:00,32.89,32.91,32.87,32.87,6200.0,21.1653,21.1782,21.1524,21.1524,6200.0
2005-10-03 11:50:00,32.89,32.9,32.89,32.9,3600.0,21.1653,21.1717,21.1653,21.1717,3600.0
2005-10-03 11:55:00,32.9,32.99,32.9,32.98,5700.0,21.1717,21.2297,21.1717,21.2232,5700.0
2005-10-03 12:00:00,32.97,32.97,32.93,32.93,700.0,21.2168,21.2168,21.191,21.191,700.0
2005-10-03 12:05:00,32.94,32.94,32.9,32.9,2100.0,21.1975,21.1975,21.1717,21.1717,2100.0
2005-10-03 12:10:00,32.89,32.9,32.82,32.89,17300.0,21.1653,21.1717,21.1203,21.1653,17300.0
2005-10-03 12:15:00,32.88,32.9,32.87,32.87,7200.0,21.1589,21.1717,21.1524,21.1524,7200.0
2005-10-03 12:20:00,32.86,32.89,32.86,32.89,10200.0,21.146,21.1653,21.146,21.1653,10200.0
2005-10-03 12:25:00,32.89,32.98,32.89,32.96,4600.0,21.1653,21.2232,21.1653,21.2103,4600.0
2005-10-03 12:30:00,32.98,32.98,32.91,32.92,2200.0,21.2232,21.2232,21.1782,21.1846,2200.0
2005-10-03 12:35:00,32.91,32.96,32.88,32.95,8200.0,21.1782,21.2103,21.1589,21.2039,8200.0
2005-10-03 12:40:00,32.93,32.97,32.89,32.97,13800.0,21.191,21.2168,21.1653,21.2168,13800.0
2005-10-03 12:45:00,32.9,32.9,32.9,32.9,100.0,21.1717,21.1717,21.1717,21.1717,100.0
2005-10-03 12:50:00,32.91,32.91,32.91,32.91,300.0,21.1782,21.1782,21.1782,21.1782,300.0
2005-10-03 12:55:00,32.9,32.96,32.89,32.95,8700.0,21.1717,21.2103,21.1653,21.2039,8700.0
2005-10-03 13:00:00,32.93,32.94,32.92,32.93,1700.0,21.191,21.1975,21.1846,21.191,1700.0
2005-10-03 13:05:00,32.93,33.09,32.93,33.01,8200.0,21.191,21.294,21.191,21.2425,8200.0
2005-10-03 13:10:00,32.99,33.09,32.98,33.09,2600.0,21.2297,21.294,21.2232,21.294,2600.0
2005-10-03 13:15:00,33.03,33.05,33.03,33.05,1700.0,21.2554,21.2683,21.2554,21.2683,1700.0
2005-10-03 13:20:00,32.98,33.04,32.98,33.0,2600.0,21.2232,21.2618,21.2232,21.2361,2600.0
2005-10-03 13:25:00,33.0,33.02,32.99,33.02,3100.0,21.2361,21.249,21.2297,21.249,3100.0
2005-10-03 13:30:00,33.01,33.08,33.0,33.08,5700.0,21.2425,21.2876,21.2361,21.2876,5700.0
2005-10-03 13:35:00,33.04,33.06,32.95,32.95,4500.0,21.2618,21.2747,21.2039,21.2039,4500.0
2005-10-03 13:40:00,32.95,32.95,32.91,32.91,1700.0,21.2039,21.2039,21.1782,21.1782,1700.0
2005-10-03 13:45:00,32.9,32.9,32.9,32.9,2900.0,21.1717,21.1717,21.1717,21.1717,2900.0
2005-10-03 13:50:00,32.9,33.0,32.89,32.99,8400.0,21.1717,21.2361,21.1653,21.2297,8400.0
2005-10-03 13:55:00,32.96,33.0,32.93,32.95,4700.0,21.2103,21.2361,21.191,21.2039,4700.0
2005-10-03 14:00:00,32.94,32.94,32.91,32.94,5700.0,21.1975,21.1975,21.1782,21.1975,5700.0
2005-10-03 14:05:00,32.95,32.97,32.91,32.91,3300.0,21.2039,21.2168,21.1782,21.1782,3300.0
2005-10-03 14:10:00,32.95,32.96,32.95,32.96,1000.0,21.2039,21.2103,21.2039,21.2103,1000.0
2005-10-03 14:15:00,32.94,32.94,32.91,32.92,3300.0,21.1975,21.1975,21.1782,21.1846,3300.0
2005-10-03 14:20:00,32.92,32.94,32.91,32.94,2500.0,21.1846,21.1975,21.1782,21.1975,2500.0
2005-10-03 14:25:00,32.91,33.1,32.91,33.03,5700.0,21.1782,21.3004,21.1782,21.2554,5700.0
2005-10-03 14:30:00,33.05,33.08,33.04,33.07,1400.0,21.2683,21.2876,21.2618,21.2811,1400.0
2005-10-03 14:35:00,33.03,33.14,33.02,33.08,2100.0,21.2554,21.3262,21.249,21.2876,2100.0
2005-10-03 14:40:00,33.07,33.08,33.05,33.08,1800.0,21.2811,21.2876,21.2683,21.2876,1800.0
2005-10-03 14:45:00,33.08,33.13,33.08,33.12,1300.0,21.2876,21.3197,21.2876,21.3133,1300.0
2005-10-03 14:50:00,33.12,33.25,33.12,33.19,11000.0,21.3133,21.397,21.3133,21.3584,11000.0
2005-10-03 14:55:00,33.19,33.25,33.19,33.25,2100.0,21.3584,21.397,21.3584,21.397,2100.0
2005-10-03 15:00:00,33.24,33.25,33.24,33.25,400.0,21.3905,21.397,21.3905,21.397,400.0
2005-10-03 15:05:00,33.24,33.24,33.19,33.21,2100.0,21.3905,21.3905,21.3584,21.3712,2100.0
2005-10-03 15:10:00,33.2,33.22,33.15,33.15,3300.0,21.3648,21.3777,21.3326,21.3326,3300.0
2005-10-03 15:15:00,33.1,33.2,33.07,33.2,3800.0,21.3004,21.3648,21.2811,21.3648,3800.0
2005-10-03 15:20:00,33.18,33.18,33.06,33.15,6000.0,21.3519,21.3519,21.2747,21.3326,6000.0
2005-10-03 15:25:00,33.15,33.15,33.12,33.12,1700.0,21.3326,21.3326,21.3133,21.3133,1700.0
2005-10-03 15:30:00,33.15,33.17,33.11,33.17,3300.0,21.3326,21.3455,21.3069,21.3455,3300.0
2005-10-03 15:35:00,33.17,33.18,33.16,33.18,1900.0,21.3455,21.3519,21.3391,21.3519,1900.0
2005-10-03 15:40:00,33.18,33.2,33.1,33.2,3200.0,21.3519,21.3648,21.3004,21.3648,3200.0
2005-10-03 15:45:00,33.19,33.21,33.16,33.19,1800.0,21.3584,21.3712,21.3391,21.3584,1800.0
2005-10-03 15:50:00,33.19,33.19,33.04,33.06,15700.0,21.3584,21.3584,21.2618,21.2747,15700.0
2005-10-03 15:55:00,33.06,33.07,32.97,33.02,20200.0,21.2747,21.2811,21.2168,21.249,20200.0
2005-10-04 09:30:00,33.1,33.24,33.1,33.24,3700.0,21.3004,21.3905,21.3004,21.3905,3700.0
2005-10-04 09:35:00,33.28,33.49,33.25,33.44,10900.0,21.4163,21.5514,21.397,21.5192,10900.0
2005-10-04 09:40:00,33.36,33.41,33.25,33.35,6700.0,21.4678,21.4999,21.397,21.4613,6700.0
2005-10-04 09:45:00,33.3,33.43,33.28,33.42,8700.0,21.4291,21.5128,21.4163,21.5064,8700.0
2005-10-04 09:50:00,33.42,33.44,33.36,33.44,3700.0,21.5064,21.5192,21.4678,21.5192,3700.0
2005-10-04 09:55:00,33.45,33.49,33.45,33.47,5900.0,21.5257,21.5514,21.5257,21.5385,5900.0
2005-10-04 10:00:00,33.45,33.82,33.45,33.58,25800.0,21.5257,21.7638,21.5257,21.6093,25800.0
2005-10-04 10:05:00,33.59,33.66,33.56,33.66,7300.0,21.6158,21.6608,21.5965,21.6608,7300.0
2005-10-04 10:10:00,33.68,33.82,33.65,33.82,12800.0,21.6737,21.7638,21.6544,21.7638,12800.0
2005-10-04 10:15:00,33.73,33.94,33.72,33.83,15800.0,21.7059,21.841,21.6994,21.7702,15800.0
2005-10-04 10:20:00,33.81,33.84,33.73,33.79,3000.0,21.7573,21.7766,21.7059,21.7445,3000.0
2005-10-04 10:25:00,33.8,33.8,33.72,33.74,7800.0,21.7509,21.7509,21.6994,21.7123,7800.0
2005-10-04 10:30:00,33.75,33.75,33.59,33.68,5100.0,21.7187,21.7187,21.6158,21.6737,5100.0
2005-10-04 10:35:00,33.71,33.74,33.71,33.74,2500.0,21.693,21.7123,21.693,21.7123,2500.0
2005-10-04 10:40:00,33.75,33.78,33.7,33.71,5200.0,21.7187,21.738,21.6866,21.693,5200.0
2005-10-04 10:45:00,33.71,33.72,33.71,33.72,5100.0,21.693,21.6994,21.693,21.6994,5100.0
2005-10-04 10:50:00,33.72,33.72,33.65,33.68,3000.0,21.6994,21.6994,21.6544,21.6737,3000.0
2005-10-04 10:55:00,33.67,33.68,33.63,33.63,3200.0,21.6672,21.6737,21.6415,21.6415,3200.0
2005-10-04 11:00:00,33.64,33.64,33.51,33.52,15200.0,21.6479,21.6479,21.5643,21.5707,15200.0
2005-10-04 11:05:00,33.53,33.64,33.53,33.64,2600.0,21.5772,21.6479,21.5772,21.6479,2600.0
2005-10-04 11:10:00,33.67,33.71,33.67,33.69,2800.0,21.6672,21.693,21.6672,21.6801,2800.0
2005-10-04 11:15:00,33.69,33.74,33.69,33.74,2500.0,21.6801,21.7123,21.6801,21.7123,2500.0
2005-10-04 11:20:00,33.71,33.73,33.65,33.7,7300.0,21.693,21.7059,21.6544,21.6866,7300.0
2005-10-04 11:25:00,33.69,33.71,33.64,33.71,5800.0,21.6801,21.693,21.6479,21.693,5800.0
2005-10-04 11:30:00,33.69,33.74,33.69,33.73,5300.0,21.6801,21.7123,21.6801,21.7059,5300.0
2005-10-04 11:35:00,33.74,33.78,33.74,33.78,2100.0,21.7123,21.738,21.7123,21.738,2100.0
2005-10-04 11:40:00,33.79,33.8,33.77,33.78,2000.0,21.7445,21.7509,21.7316,21.738,2000.0
2005-10-04 11:45:00,33.77,33.78,33.77,33.78,3100.0,21.7316,21.738,21.7316,21.738,3100.0
2005-10-04 11:50:00,33.78,33.8,33.68,33.75,5800.0,21.738,21.7509,21.6737,21.7187,5800.0
2005-10-04 11:55:00,33.75,33.77,33.74,33.76,3900.0,21.7187,21.7316,21.7123,21.7252,3900.0
2005-10-04 12:00:00,33.78,33.8,33.78,33.79,3600.0,21.738,21.7509,21.738,21.7445,3600.0
2005-10-04 12:05:00,33.79,33.8,33.79,33.79,2000.0,21.7445,21.7509,21.7445,21.7445,2000.0
2005-10-04 12:10:00,33.8,33.82,33.79,33.82,3800.0,21.7509,21.7638,21.7445,21.7638,3800.0
2005-10-04 12:15:00,33.82,33.85,33.81,33.83,4400.0,21.7638,21.7831,21.7573,21.7702,4400.0
2005-10-04 12:20:00,33.85,33.86,33.81,33.81,3000.0,21.7831,21.7895,21.7573,21.7573,3000.0
2005-10-04 12:25:00,33.84,33.87,33.83,33.86,2900.0,21.7766,21.7959,21.7702,21.7895,2900.0
2005-10-04 12:30:00,33.85,33.85,33.8,33.8,4400.0,21.7831,21.7831,21.7509,21.7509,4400.0
2005-10-04 12:35:00,33.8,33.81,33.78,33.78,3100.0,21.7509,21.7573,21.738,21.738,3100.0
2005-10-04 12:40:00,33.77,33.8,33.71,33.73,5400.0,21.7316,21.7509,21.693,21.7059,5400.0
2005-10-04 12:45:00,33.74,33.79,33.74,33.79,6600.0,21.7123,21.7445,21.7123,21.7445,6600.0
2005-10-04 12:50:00,33.78,33.82,33.78,33.82,4000.0,21.738,21.7638,21.738,21.7638,4000.0
2005-10-04 12:55:00,33.81,33.81,33.79,33.79,1300.0,21.7573,21.7573,21.7445,21.7445,1300.0
2005-10-04 13:00:00,33.77,33.78,33.75,33.76,2100.0,21.7316,21.738,21.7187,21.7252,2100.0
2005-10-04 13:05:00,33.76,33.85,33.76,33.84,7900.0,21.7252,21.7831,21.7252,21.7766,7900.0
2005-10-04 13:10:00,33.84,33.85,33.83,33.84,3300.0,21.7766,21.7831,21.7702,21.7766,3300.0
2005-10-04 13:15:00,33.84,33.84,33.82,33.82,4900.0,21.7766,21.7766,21.7638,21.7638,4900.0
2005-10-04 13:20:00,33.83,33.88,33.75,33.75,23700.0,21.7702,21.8024,21.7187,21.7187,23700.0
2005-10-04 13:25:00,33.71,33.8,33.71,33.76,9300.0,21.693,21.7509,21.693,21.7252,9300.0
2005-10-04 13:30:00,33.75,33.76,33.73,33.73,5500.0,21.7187,21.7252,21.7059,21.7059,5500.0
2005-10-04 13:35:00,33.7,33.71,33.66,33.71,3000.0,21.6866,21.693,21.6608,21.693,3000.0
2005-10-04 13:40:00,33.66,33.73,33.66,33.7,2100.0,21.6608,21.7059,21.6608,21.6866,2100.0
2005-10-04 13:45:00,33.72,33.72,33.71,33.72,1000.0,21.6994,21.6994,21.693,21.6994,1000.0
2005-10-04 13:50:00,33.74,33.77,33.72,33.72,6200.0,21.7123,21.7316,21.6994,21.6994,6200.0
2005-10-04 13:55:00,33.75,33.8,33.74,33.77,1400.0,21.7187,21.7509,21.7123,21.7316,1400.0
2005-10-04 14:00:00,33.8,33.8,33.79,33.8,4100.0,21.7509,21.7509,21.7445,21.7509,4100.0
2005-10-04 14:05:00,33.78,33.81,33.78,33.8,5400.0,21.738,21.7573,21.738,21.7509,5400.0
2005-10-04 14:10:00,33.79,33.8,33.75,33.77,5100.0,21.7445,21.7509,21.7187,21.7316,5100.0
2005-10-04 14:15:00,33.78,33.78,33.75,33.75,4600.0,21.738,21.738,21.7187,21.7187,4600.0
2005-10-04 14:20:00,33.76,33.76,33.75,33.75,2100.0,21.7252,21.7252,21.7187,21.7187,2100.0
2005-10-04 14:25:00,33.76,33.76,33.65,33.66,6900.0,21.7252,21.7252,21.6544,21.6608,6900.0
2005-10-04 14:30:00,33.65,33.68,33.64,33.66,6300.0,21.6544,21.6737,21.6479,21.6608,6300.0
2005-10-04 14:35:00,33.66,33.66,33.62,33.63,3300.0,21.6608,21.6608,21.6351,21.6415,3300.0
2005-10-04 14:40:00,33.63,33.63,33.61,33.61,2400.0,21.6415,21.6415,21.6286,21.6286,2400.0
2005-10-04 14:45:00,33.62,33.7,33.62,33.66,14300.0,21.6351,21.6866,21.6351,21.6608,14300.0
2005-10-04 14:50:00,33.65,33.69,33.64,33.69,9800.0,21.6544,21.6801,21.6479,21.6801,9800.0
2005-10-04 14:55:00,33.69,33.71,33.68,33.68,7500.0,21.6801,21.693,21.6737,21.6737,7500.0
2005-10-04 15:00:00,33.68,33.69,33.62,33.64,3600.0,21.6737,21.6801,21.6351,21.6479,3600.0
2005-10-04 15:05:00,33.64,33.66,33.64,33.65,3100.0,21.6479,21.6608,21.6479,21.6544,3100.0
2005-10-04 15:10:00,33.65,33.65,33.64,33.65,3100.0,21.6544,21.6544,21.6479,21.6544,3100.0
2005-10-04 15:15:00,33.65,33.65,33.61,33.62,1900.0,21.6544,21.6544,21.6286,21.6351,1900.0
2005-10-04 15:20:00,33.61,33.62,33.61,33.62,6100.0,21.6286,21.6351,21.6286,21.6351,6100.0
2005-10-04 15:25:00,33.62,33.62,33.59,33.62,4600.0,21.6351,21.6351,21.6158,21.6351,4600.0
2005-10-04 15:30:00,33.64,33.66,33.62,33.62,2000.0,21.6479,21.6608,21.6351,21.6351,2000.0
2005-10-04 15:35:00,33.61,33.61,33.55,33.57,5300.0,21.6286,21.6286,21.59,21.6029,5300.0
2005-10-04 15:40:00,33.57,33.63,33.57,33.58,8200.0,21.6029,21.6415,21.6029,21.6093,8200.0
2005-10-04 15:45:00,33.58,33.62,33.58,33.6,4100.0,21.6093,21.6351,21.6093,21.6222,4100.0
2005-10-04 15:50:00,33.6,33.6,33.58,33.59,4800.0,21.6222,21.6222,21.6093,21.6158,4800.0
2005-10-04 15:55:00,33.55,33.58,33.5,33.55,6200.0,21.59,21.6093,21.5578,21.59,6200.0
2005-10-05 09:30:00,33.52,33.52,33.3,33.35,16300.0,21.5707,21.5707,21.4291,21.4613,16300.0
2005-10-05 09:35:00,33.35,33.35,33.3,33.35,4600.0,21.4613,21.4613,21.4291,21.4613,4600.0
2005-10-05 09:40:00,33.35,33.43,33.31,33.37,1400.0,21.4613,21.5128,21.4356,21.4742,1400.0
2005-10-05 09:45:00,33.3,33.32,33.26,33.26,5600.0,21.4291,21.442,21.4034,21.4034,5600.0
2005-10-05 09:50:00,33.26,33.3,33.24,33.27,9500.0,21.4034,21.4291,21.3905,21.4098,9500.0
2005-10-05 09:55:00,33.26,33.4,33.26,33.37,8400.0,21.4034,21.4935,21.4034,21.4742,8400.0
2005-10-05 10:00:00,33.38,33.38,33.33,33.35,1600.0,21.4806,21.4806,21.4484,21.4613,1600.0
2005-10-05 10:05:00,33.34,33.34,33.25,33.3,20900.0,21.4549,21.4549,21.397,21.4291,20900.0
2005-10-05 10:10:00,33.3,33.32,33.3,33.31,3600.0,21.4291,21.442,21.4291,21.4356,3600.0
2005-10-05 10:15:00,33.31,33.31,33.3,33.31,2800.0,21.4356,21.4356,21.4291,21.4356,2800.0
2005-10-05 10:20:00,33.29,33.29,33.23,33.24,13300.0,21.4227,21.4227,21.3841,21.3905,13300.0
2005-10-05 10:25:00,33.24,33.24,33.2,33.21,13700.0,21.3905,21.3905,21.3648,21.3712,13700.0
2005-10-05 10:30:00,33.21,33.21,33.18,33.21,6400.0,21.3712,21.3712,21.3519,21.3712,6400.0
2005-10-05 10:35:00,33.21,33.25,33.21,33.25,3800.0,21.3712,21.397,21.3712,21.397,3800.0
2005-10-05 10:40:00,33.24,33.24,33.19,33.23,7400.0,21.3905,21.3905,21.3584,21.3841,7400.0
2005-10-05 10:45:00,33.23,33.23,33.19,33.19,2700.0,21.3841,21.3841,21.3584,21.3584,2700.0
2005-10-05 10:50:00,33.15,33.2,33.1,33.14,8700.0,21.3326,21.3648,21.3004,21.3262,8700.0
2005-10-05 10:55:00,33.13,33.19,33.13,33.19,2200.0,21.3197,21.3584,21.3197,21.3584,2200.0
2005-10-05 11:00:00,33.18,33.24,33.15,33.18,49400.0,21.3519,21.3905,21.3326,21.3519,49400.0
2005-10-05 11:05:00,33.1,33.18,33.1,33.17,500.0,21.3004,21.3519,21.3004,21.3455,500.0
2005-10-05 11:10:00,33.17,33.18,33.17,33.18,1500.0,21.3455,21.3519,21.3455,21.3519,1500.0
2005-10-05 11:15:00,33.18,33.18,33.17,33.18,2300.0,21.3519,21.3519,21.3455,21.3519,2300.0
2005-10-05 11:20:00,33.17,33.18,33.06,33.1,3400.0,21.3455,21.3519,21.2747,21.3004,3400.0
2005-10-05 11:25:00,33.09,33.15,33.09,33.13,3700.0,21.294,21.3326,21.294,21.3197,3700.0
2005-10-05 11:30:00,33.12,33.12,33.05,33.1,5300.0,21.3133,21.3133,21.2683,21.3004,5300.0
2005-10-05 11:35:00,33.09,33.17,33.09,33.17,4000.0,21.294,21.3455,21.294,21.3455,4000.0
2005-10-05 11:40:00,33.17,33.17,33.14,33.14,1100.0,21.3455,21.3455,21.3262,21.3262,1100.0
2005-10-05 11:45:00,33.15,33.15,33.1,33.1,700.0,21.3326,21.3326,21.3004,21.3004,700.0
2005-10-05 11:50:00,33.1,33.11,33.0,33.0,10000.0,21.3004,21.3069,21.2361,21.2361,10000.0
2005-10-05 11:55:00,32.91,33.03,32.91,33.02,2900.0,21.1782,21.2554,21.1782,21.249,2900.0
2005-10-05 12:00:00,33.02,33.03,33.02,33.02,2600.0,21.249,21.2554,21.249,21.249,2600.0
2005-10-05 12:05:00,33.03,33.03,33.03,33.03,700.0,21.2554,21.2554,21.2554,21.2554,700.0
2005-10-05 12:10:00,33.03,33.03,33.0,33.02,1000.0,21.2554,21.2554,21.2361,21.249,1000.0
2005-10-05 12:15:00,33.02,33.03,33.02,33.02,2100.0,21.249,21.2554,21.249,21.249,2100.0
2005-10-05 12:20:00,33.01,33.06,33.0,33.03,5100.0,21.2425,21.2747,21.2361,21.2554,5100.0
2005-10-05 12:25:00,33.01,33.02,33.0,33.0,5700.0,21.2425,21.249,21.2361,21.2361,5700.0
2005-10-05 12:30:00,33.02,33.02,33.0,33.02,8600.0,21.249,21.249,21.2361,21.249,8600.0
2005-10-05 12:35:00,33.03,33.05,33.02,33.03,3800.0,21.2554,21.2683,21.249,21.2554,3800.0
2005-10-05 12:40:00,33.03,33.03,33.02,33.03,8700.0,21.2554,21.2554,21.249,21.2554,8700.0
2005-10-05 12:45:00,33.02,33.03,33.02,33.03,600.0,21.249,21.2554,21.249,21.2554,600.0
2005-10-05 12:50:00,33.02,33.03,33.02,33.02,1600.0,21.249,21.2554,21.249,21.249,1600.0
2005-10-05 12:55:00,33.03,33.03,33.02,33.03,2500.0,21.2554,21.2554,21.249,21.2554,2500.0
2005-10-05 13:00:00,33.03,33.04,33.02,33.02,2300.0,21.2554,21.2618,21.249,21.249,2300.0
2005-10-05 13:05:00,33.03,33.03,33.03,33.03,5800.0,21.2554,21.2554,21.2554,21.2554,5800.0
2005-10-05 13:10:00,33.03,33.03,32.94,32.99,5900.0,21.2554,21.2554,21.1975,21.2297,5900.0
2005-10-05 13:15:00,32.99,33.03,32.99,33.0,67000.0,21.2297,21.2554,21.2297,21.2361,67000.0
2005-10-05 13:20:00,33.0,33.02,32.99,33.02,14000.0,21.2361,21.249,21.2297,21.249,14000.0
2005-10-05 13:25:00,33.0,33.01,33.0,33.01,600.0,21.2361,21.2425,21.2361,21.2425,600.0
2005-10-05 13:30:00,33.0,33.01,33.0,33.0,400.0,21.2361,21.2425,21.2361,21.2361,400.0
2005-10-05 13:35:00,33.01,33.01,33.0,33.01,1700.0,21.2425,21.2425,21.2361,21.2425,1700.0
2005-10-05 13:40:00,33.0,33.01,32.99,33.0,5300.0,21.2361,21.2425,21.2297,21.2361,5300.0
2005-10-05 13:45:00,33.0,33.02,33.0,33.01,5000.0,21.2361,21.249,21.2361,21.2425,5000.0
2005-10-05 13:50:00,33.0,33.01,33.0,33.0,1900.0,21.2361,21.2425,21.2361,21.2361,1900.0
2005-10-05 13:55:00,33.01,33.05,33.01,33.05,1100.0,21.2425,21.2683,21.2425,21.2683,1100.0
2005-10-05 14:00:00,33.05,33.08,33.02,33.08,1800.0,21.2683,21.2876,21.249,21.2876,1800.0
2005-10-05 14:05:00,33.05,33.07,33.03,33.06,2500.0,21.2683,21.2811,21.2554,21.2747,2500.0
2005-10-05 14:10:00,33.05,33.06,33.0,33.02,3300.0,21.2683,21.2747,21.2361,21.249,3300.0
2005-10-05 14:15:00,33.02,33.12,33.0,33.05,6500.0,21.249,21.3133,21.2361,21.2683,6500.0
2005-10-05 14:20:00,33.05,33.05,33.03,33.03,900.0,21.2683,21.2683,21.2554,21.2554,900.0
2005-10-05 14:25:00,33.04,33.08,33.04,33.08,3600.0,21.2618,21.2876,21.2618,21.2876,3600.0
2005-10-05 14:30:00,33.08,33.09,33.07,33.09,1100.0,21.2876,21.294,21.2811,21.294,1100.0
2005-10-05 14:35:00,33.08,33.08,33.0,33.05,6500.0,21.2876,21.2876,21.2361,21.2683,6500.0
2005-10-05 14:40:00,33.05,33.05,33.04,33.05,900.0,21.2683,21.2683,21.2618,21.2683,900.0
2005-10-05 14:45:00,33.05,33.06,33.05,33.05,3700.0,21.2683,21.2747,21.2683,21.2683,3700.0
2005-10-05 14:50:00,33.06,33.07,33.06,33.07,4400.0,21.2747,21.2811,21.2747,21.2811,4400.0
2005-10-05 14:55:00,33.06,33.06,33.05,33.06,900.0,21.2747,21.2747,21.2683,21.2747,900.0
2005-10-05 15:00:00,33.04,33.05,33.04,33.05,1400.0,21.2618,21.2683,21.2618,21.2683,1400.0
2005-10-05 15:05:00,33.05,33.1,33.05,33.1,4000.0,21.2683,21.3004,21.2683,21.3004,4000.0
2005-10-05 15:10:00,33.07,33.08,33.06,33.07,4100.0,21.2811,21.2876,21.2747,21.2811,4100.0
2005-10-05 15:15:00,33.07,33.07,33.05,33.05,5300.0,21.2811,21.2811,21.2683,21.2683,5300.0
2005-10-05 15:20:00,33.04,33.04,32.83,32.84,21400.0,21.2618,21.2618,21.1267,21.1331,21400.0
2005-10-05 15:25:00,32.83,32.85,32.65,32.7,17800.0,21.1267,21.1396,21.0109,21.043,17800.0
2005-10-05 15:30:00,32.72,32.73,32.65,32.7,3000.0,21.0559,21.0623,21.0109,21.043,3000.0
2005-10-05 15:35:00,32.7,32.86,32.65,32.81,4200.0,21.043,21.146,21.0109,21.1138,4200.0
2005-10-05 15:40:00,32.82,32.95,32.82,32.95,4800.0,21.1203,21.2039,21.1203,21.2039,4800.0
2005-10-05 15:45:00,32.95,33.0,32.95,33.0,15700.0,21.2039,21.2361,21.2039,21.2361,15700.0
2005-10-05 15:50:00,33.0,33.0,32.89,32.95,11900.0,21.2361,21.2361,21.1653,21.2039,11900.0
2005-10-05 15:55:00,32.93,32.94,32.85,32.94,21700.0,21.191,21.1975,21.1396,21.1975,21700.0
2005-10-06 09:30:00,32.88,32.88,32.85,32.85,2500.0,21.1589,21.1589,21.1396,21.1396,2500.0
2005-10-06 09:35:00,32.82,32.82,32.82,32.82,100.0,21.1203,21.1203,21.1203,21.1203,100.0
2005-10-06 09:40:00,32.79,32.8,32.79,32.8,2300.0,21.1009,21.1074,21.1009,21.1074,2300.0
2005-10-06 09:45:00,32.8,32.8,32.8,32.8,300.0,21.1074,21.1074,21.1074,21.1074,300.0
2005-10-06 09:50:00,32.75,32.82,32.75,32.81,500.0,21.0752,21.1203,21.0752,21.1138,500.0
2005-10-06 09:55:00,32.81,32.82,32.8,32.8,1300.0,21.1138,21.1203,21.1074,21.1074,1300.0
2005-10-06 10:00:00,32.8,32.82,32.8,32.82,1500.0,21.1074,21.1203,21.1074,21.1203,1500.0
2005-10-06 10:05:00,32.82,32.82,32.82,32.82,0.0,21.1203,21.1203,21.1203,21.1203,0.0
2005-10-06 10:10:00,32.75,32.78,32.75,32.78,600.0,21.0752,21.0945,21.0752,21.0945,600.0
2005-10-06 10:15:00,32.7,32.76,32.7,32.7,2700.0,21.043,21.0816,21.043,21.043,2700.0
2005-10-06 10:20:00,32.66,32.66,32.6,32.6,1000.0,21.0173,21.0173,20.9787,20.9787,1000.0
2005-10-06 10:25:00,32.66,32.66,32.62,32.63,3900.0,21.0173,21.0173,20.9916,20.998,3900.0
2005-10-06 10:30:00,32.63,32.63,32.63,32.63,2400.0,20.998,20.998,20.998,20.998,2400.0
2005-10-06 10:35:00,32.57,32.57,32.45,32.5,4600.0,20.9594,20.9594,20.8822,20.9143,4600.0
2005-10-06 10:40:00,32.5,32.55,32.45,32.5,3100.0,20.9143,20.9465,20.8822,20.9143,3100.0
2005-10-06 10:45:00,32.5,32.5,32.47,32.49,2900.0,20.9143,20.9143,20.895,20.9079,2900.0
2005-10-06 10:50:00,32.49,32.52,32.1,32.15,7700.0,20.9079,20.9272,20.6569,20.6891,7700.0
2005-10-06 10:55:00,32.14,32.16,32.02,32.04,40900.0,20.6827,20.6955,20.6054,20.6183,40900.0
2005-10-06 11:00:00,32.05,32.12,32.05,32.05,2900.0,20.6247,20.6698,20.6247,20.6247,2900.0
2005-10-06 11:05:00,32.05,32.05,31.82,31.96,14000.0,20.6247,20.6247,20.4767,20.5668,14000.0
2005-10-06 11:10:00,31.94,31.94,31.83,31.89,12800.0,20.554,20.554,20.4832,20.5218,12800.0
2005-10-06 11:15:00,31.89,32.15,31.88,32.14,19500.0,20.5218,20.6891,20.5153,20.6827,19500.0
2005-10-06 11:20:00,32.11,32.15,32.1,32.15,7500.0,20.6634,20.6891,20.6569,20.6891,7500.0
2005-10-06 11:25:00,32.19,32.35,32.15,32.35,10500.0,20.7148,20.8178,20.6891,20.8178,10500.0
2005-10-06 11:30:00,32.25,32.44,32.25,32.33,2200.0,20.7535,20.8757,20.7535,20.8049,2200.0
2005-10-06 11:35:00,32.33,32.41,32.33,32.4,3100.0,20.8049,20.8564,20.8049,20.85,3100.0
2005-10-06 11:40:00,32.4,32.4,32.24,32.29,3500.0,20.85,20.85,20.747,20.7792,3500.0
2005-10-06 11:45:00,32.24,32.28,32.19,32.25,1500.0,20.747,20.7728,20.7148,20.7535,1500.0
2005-10-06 11:50:00,32.27,32.39,32.27,32.38,3800.0,20.7663,20.8435,20.7663,20.8371,3800.0
2005-10-06 11:55:00,32.38,32.39,32.38,32.39,800.0,20.8371,20.8435,20.8371,20.8435,800.0
2005-10-06 12:00:00,32.38,32.39,32.38,32.39,300.0,20.8371,20.8435,20.8371,20.8435,300.0
2005-10-06 12:05:00,32.39,32.39,32.36,32.39,2700.0,20.8435,20.8435,20.8242,20.8435,2700.0
2005-10-06 12:10:00,32.37,32.37,32.25,32.34,4000.0,20.8307,20.8307,20.7535,20.8114,4000.0
2005-10-06 12:15:00,32.35,32.35,32.28,32.29,1400.0,20.8178,20.8178,20.7728,20.7792,1400.0
2005-10-06 12:20:00,32.3,32.35,32.28,32.35,1500.0,20.7856,20.8178,20.7728,20.8178,1500.0
2005-10-06 12:25:00,32.3,32.32,32.25,32.32,700.0,20.7856,20.7985,20.7535,20.7985,700.0
2005-10-06 12:30:00,32.26,32.26,32.25,32.25,500.0,20.7599,20.7599,20.7535,20.7535,500.0
2005-10-06 12:35:00,32.22,32.26,32.21,32.24,1600.0,20.7341,20.7599,20.7277,20.747,1600.0
2005-10-06 12:40:00,32.24,32.24,32.15,32.24,3400.0,20.747,20.747,20.6891,20.747,3400.0
2005-10-06 12:45:00,32.24,32.24,32.23,32.24,400.0,20.747,20.747,20.7406,20.747,400.0
2005-10-06 12:50:00,32.25,32.25,32.25,32.25,200.0,20.7535,20.7535,20.7535,20.7535,200.0
2005-10-06 12:55:00,32.25,32.25,32.23,32.25,600.0,20.7535,20.7535,20.7406,20.7535,600.0
2005-10-06 13:00:00,32.25,32.25,32.25,32.25,0.0,20.7535,20.7535,20.7535,20.7535,0.0
2005-10-06 13:05:00,32.18,32.18,32.18,32.18,200.0,20.7084,20.7084,20.7084,20.7084,200.0
2005-10-06 13:10:00,32.18,32.19,32.17,32.19,1100.0,20.7084,20.7148,20.702,20.7148,1100.0
2005-10-06 13:15:00,32.35,32.39,32.15,32.21,4400.0,20.8178,20.8435,20.6891,20.7277,4400.0
2005-10-06 13:20:00,32.21,32.22,32.18,32.19,700.0,20.7277,20.7341,20.7084,20.7148,700.0
2005-10-06 13:25:00,32.18,32.21,32.18,32.19,1800.0,20.7084,20.7277,20.7084,20.7148,1800.0
2005-10-06 13:30:00,32.19,32.23,32.19,32.23,700.0,20.7148,20.7406,20.7148,20.7406,700.0
2005-10-06 13:35:00,32.21,32.22,32.21,32.22,200.0,20.7277,20.7341,20.7277,20.7341,200.0
2005-10-06 13:40:00,32.19,32.24,32.19,32.19,2100.0,20.7148,20.747,20.7148,20.7148,2100.0
2005-10-06 13:45:00,32.24,32.24,32.19,32.24,3600.0,20.747,20.747,20.7148,20.747,3600.0
2005-10-06 13:50:00,32.24,32.24,32.22,32.22,2900.0,20.747,20.747,20.7341,20.7341,2900.0
2005-10-06 13:55:00,32.16,32.2,32.02,32.2,9700.0,20.6955,20.7213,20.6054,20.7213,9700.0
2005-10-06 14:00:00,32.16,32.2,32.16,32.18,3200.0,20.6955,20.7213,20.6955,20.7084,3200.0
2005-10-06 14:05:00,32.18,32.21,32.1,32.17,4700.0,20.7084,20.7277,20.6569,20.702,4700.0
2005-10-06 14:10:00,32.17,32.17,32.1,32.11,3700.0,20.702,20.702,20.6569,20.6634,3700.0
2005-10-06 14:15:00,32.11,32.11,32.09,32.11,2700.0,20.6634,20.6634,20.6505,20.6634,2700.0
2005-10-06 14:20:00,32.06,32.11,32.06,32.1,2000.0,20.6312,20.6634,20.6312,20.6569,2000.0
2005-10-06 14:25:00,32.03,32.07,32.03,32.05,1000.0,20.6119,20.6376,20.6119,20.6247,1000.0
2005-10-06 14:30:00,32.06,32.13,32.06,32.08,1000.0,20.6312,20.6762,20.6312,20.6441,1000.0
2005-10-06 14:35:00,32.08,32.08,32.08,32.08,600.0,20.6441,20.6441,20.6441,20.6441,600.0
2005-10-06 14:40:00,32.05,32.05,31.9,31.97,18600.0,20.6247,20.6247,20.5282,20.5733,18600.0
2005-10-06 14:45:00,31.98,31.98,31.83,31.84,2800.0,20.5797,20.5797,20.4832,20.4896,2800.0
2005-10-06 14:50:00,31.84,31.84,31.65,31.67,10100.0,20.4896,20.4896,20.3673,20.3802,10100.0
2005-10-06 14:55:00,31.68,31.8,31.65,31.74,11600.0,20.3866,20.4639,20.3673,20.4253,11600.0
2005-10-06 15:00:00,31.74,31.78,31.69,31.78,14300.0,20.4253,20.451,20.3931,20.451,14300.0
2005-10-06 15:05:00,31.75,31.81,31.72,31.8,13900.0,20.4317,20.4703,20.4124,20.4639,13900.0
2005-10-06 15:10:00,31.81,31.81,31.75,31.75,4100.0,20.4703,20.4703,20.4317,20.4317,4100.0
2005-10-06 15:15:00,31.75,31.75,31.73,31.74,10300.0,20.4317,20.4317,20.4188,20.4253,10300.0
2005-10-06 15:20:00,31.74,31.79,31.74,31.78,11100.0,20.4253,20.4574,20.4253,20.451,11100.0
2005-10-06 15:25:00,31.78,31.78,31.76,31.77,7300.0,20.451,20.451,20.4381,20.4446,7300.0
2005-10-06 15:30:00,31.76,31.77,31.7,31.73,5500.0,20.4381,20.4446,20.3995,20.4188,5500.0
2005-10-06 15:35:00,31.73,31.73,31.51,31.59,16300.0,20.4188,20.4188,20.2772,20.3287,16300.0
2005-10-06 15:40:00,31.59,31.69,31.53,31.65,21700.0,20.3287,20.3931,20.2901,20.3673,21700.0
2005-10-06 15:45:00,31.65,31.85,31.62,31.85,36400.0,20.3673,20.496,20.348,20.496,36400.0
2005-10-06 15:50:00,31.85,31.85,31.72,31.73,12500.0,20.496,20.496,20.4124,20.4188,12500.0
2005-10-06 15:55:00,31.73,31.89,31.7,31.88,75600.0,20.4188,20.5218,20.3995,20.5153,75600.0
2005-10-07 09:30:00,31.97,32.09,31.97,32.0,5000.0,20.5733,20.6505,20.5733,20.5926,5000.0
2005-10-07 09:35:00,32.2,32.58,32.08,32.45,18200.0,20.7213,20.9658,20.6441,20.8822,18200.0
2005-10-07 09:40:00,32.35,32.38,32.3,32.31,4300.0,20.8178,20.8371,20.7856,20.7921,4300.0
2005-10-07 09:45:00,32.31,32.37,32.3,32.32,6300.0,20.7921,20.8307,20.7856,20.7985,6300.0
2005-10-07 09:50:00,32.29,32.29,32.23,32.24,6100.0,20.7792,20.7792,20.7406,20.747,6100.0
2005-10-07 09:55:00,32.24,32.3,32.24,32.27,1900.0,20.747,20.7856,20.747,20.7663,1900.0
2005-10-07 10:00:00,32.27,32.33,32.25,32.33,16600.0,20.7663,20.8049,20.7535,20.8049,16600.0
2005-10-07 10:05:00,32.33,32.33,32.3,32.3,2400.0,20.8049,20.8049,20.7856,20.7856,2400.0
2005-10-07 10:10:00,32.3,32.31,32.29,32.29,5200.0,20.7856,20.7921,20.7792,20.7792,5200.0
2005-10-07 10:15:00,32.3,32.3,32.27,32.28,4500.0,20.7856,20.7856,20.7663,20.7728,4500.0
2005-10-07 10:20:00,32.25,32.28,32.23,32.25,19600.0,20.7535,20.7728,20.7406,20.7535,19600.0
2005-10-07 10:25:00,32.25,32.29,32.19,32.29,11900.0,20.7535,20.7792,20.7148,20.7792,11900.0
2005-10-07 10:30:00,32.29,32.36,32.29,32.33,2200.0,20.7792,20.8242,20.7792,20.8049,2200.0
2005-10-07 10:35:00,32.33,32.33,32.27,32.29,2700.0,20.8049,20.8049,20.7663,20.7792,2700.0
2005-10-07 10:40:00,32.29,32.29,32.24,32.26,5000.0,20.7792,20.7792,20.747,20.7599,5000.0
2005-10-07 10:45:00,32.26,32.26,32.18,32.18,6000.0,20.7599,20.7599,20.7084,20.7084,6000.0
2005-10-07 10:50:00,32.22,32.31,32.22,32.31,2200.0,20.7341,20.7921,20.7341,20.7921,2200.0
2005-10-07 10:55:00,32.25,32.31,32.25,32.28,3900.0,20.7535,20.7921,20.7535,20.7728,3900.0
2005-10-07 11:00:00,32.28,32.28,32.2,32.21,6700.0,20.7728,20.7728,20.7213,20.7277,6700.0
2005-10-07 11:05:00,32.21,32.24,32.2,32.21,5100.0,20.7277,20.747,20.7213,20.7277,5100.0
2005-10-07 11:10:00,32.2,32.34,32.2,32.27,16600.0,20.7213,20.8114,20.7213,20.7663,16600.0
2005-10-07 11:15:00,32.27,32.27,32.17,32.21,12600.0,20.7663,20.7663,20.702,20.7277,12600.0
2005-10-07 11:20:00,32.21,32.35,32.19,32.35,12400.0,20.7277,20.8178,20.7148,20.8178,12400.0
2005-10-07 11:25:00,32.28,32.28,32.18,32.19,7600.0,20.7728,20.7728,20.7084,20.7148,7600.0
2005-10-07 11:30:00,32.21,32.28,32.2,32.2,8400.0,20.7277,20.7728,20.7213,20.7213,8400.0
2005-10-07 11:35:00,32.2,32.29,32.18,32.29,13600.0,20.7213,20.7792,20.7084,20.7792,13600.0
2005-10-07 11:40:00,32.23,32.31,32.21,32.22,16400.0,20.7406,20.7921,20.7277,20.7341,16400.0
2005-10-07 11:45:00,32.23,32.33,32.23,32.33,13300.0,20.7406,20.8049,20.7406,20.8049,13300.0
2005-10-07 11:50:00,32.33,32.34,32.26,32.29,5100.0,20.8049,20.8114,20.7599,20.7792,5100.0
2005-10-07 11:55:00,32.29,32.35,32.27,32.35,2600.0,20.7792,20.8178,20.7663,20.8178,2600.0
2005-10-07 12:00:00,32.33,32.33,32.33,32.33,200.0,20.8049,20.8049,20.8049,20.8049,200.0
2005-10-07 12:05:00,32.33,32.33,32.33,32.33,0.0,20.8049,20.8049,20.8049,20.8049,0.0
2005-10-07 12:10:00,32.31,32.35,32.3,32.3,20200.0,20.7921,20.8178,20.7856,20.7856,20200.0
2005-10-07 12:15:00,32.3,32.3,32.3,32.3,65300.0,20.7856,20.7856,20.7856,20.7856,65300.0
2005-10-07 12:20:00,32.31,32.34,32.3,32.3,30500.0,20.7921,20.8114,20.7856,20.7856,30500.0
2005-10-07 12:25:00,32.3,32.34,32.3,32.34,85900.0,20.7856,20.8114,20.7856,20.8114,85900.0
2005-10-07 12:30:00,32.34,32.35,32.34,32.35,3100.0,20.8114,20.8178,20.8114,20.8178,3100.0
2005-10-07 12:35:00,32.34,32.35,32.34,32.34,1200.0,20.8114,20.8178,20.8114,20.8114,1200.0
2005-10-07 12:40:00,32.35,32.37,32.35,32.37,4700.0,20.8178,20.8307,20.8178,20.8307,4700.0
2005-10-07 12:45:00,32.37,32.37,32.36,32.36,2600.0,20.8307,20.8307,20.8242,20.8242,2600.0
2005-10-07 12:50:00,32.36,32.37,32.33,32.36,1100.0,20.8242,20.8307,20.8049,20.8242,1100.0
2005-10-07 12:55:00,32.36,32.39,32.36,32.37,7100.0,20.8242,20.8435,20.8242,20.8307,7100.0
2005-10-07 13:00:00,32.36,32.37,32.36,32.37,2000.0,20.8242,20.8307,20.8242,20.8307,2000.0
2005-10-07 13:05:00,32.37,32.37,32.37,32.37,3900.0,20.8307,20.8307,20.8307,20.8307,3900.0
2005-10-07 13:10:00,32.37,32.39,32.37,32.39,2100.0,20.8307,20.8435,20.8307,20.8435,2100.0
2005-10-07 13:15:00,32.39,32.4,32.38,32.39,4100.0,20.8435,20.85,20.8371,20.8435,4100.0
2005-10-07 13:20:00,32.39,32.4,32.39,32.4,1200.0,20.8435,20.85,20.8435,20.85,1200.0
2005-10-07 13:25:00,32.4,32.44,32.4,32.44,10100.0,20.85,20.8757,20.85,20.8757,10100.0
2005-10-07 13:30:00,32.44,32.45,32.43,32.45,1600.0,20.8757,20.8822,20.8693,20.8822,1600.0
2005-10-07 13:35:00,32.45,32.45,32.45,32.45,200.0,20.8822,20.8822,20.8822,20.8822,200.0
2005-10-07 13:40:00,32.45,32.45,32.44,32.45,2100.0,20.8822,20.8822,20.8757,20.8822,2100.0
2005-10-07 13:45:00,32.45,32.45,32.45,32.45,600.0,20.8822,20.8822,20.8822,20.8822,600.0
2005-10-07 13:50:00,32.44,32.5,32.44,32.5,40400.0,20.8757,20.9143,20.8757,20.9143,40400.0
2005-10-07 13:55:00,32.55,32.55,32.55,32.55,400.0,20.9465,20.9465,20.9465,20.9465,400.0
2005-10-07 14:00:00,32.55,32.56,32.54,32.55,1500.0,20.9465,20.9529,20.9401,20.9465,1500.0
2005-10-07 14:05:00,32.55,32.72,32.55,32.68,14600.0,20.9465,21.0559,20.9465,21.0302,14600.0
2005-10-07 14:10:00,32.65,32.68,32.65,32.68,2900.0,21.0109,21.0302,21.0109,21.0302,2900.0
2005-10-07 14:15:00,32.68,32.68,32.68,32.68,0.0,21.0302,21.0302,21.0302,21.0302,0.0
2005-10-07 14:20:00,32.62,32.63,32.56,32.62,19600.0,20.9916,20.998,20.9529,20.9916,19600.0
2005-10-07 14:25:00,32.62,32.62,32.56,32.56,1600.0,20.9916,20.9916,20.9529,20.9529,1600.0
2005-10-07 14:30:00,32.59,32.59,32.56,32.56,1800.0,20.9722,20.9722,20.9529,20.9529,1800.0
2005-10-07 14:35:00,32.57,32.6,32.57,32.58,4000.0,20.9594,20.9787,20.9594,20.9658,4000.0
2005-10-07 14:40:00,32.57,32.6,32.56,32.59,31200.0,20.9594,20.9787,20.9529,20.9722,31200.0
2005-10-07 14:45:00,32.57,32.58,32.56,32.58,900.0,20.9594,20.9658,20.9529,20.9658,900.0
2005-10-07 14:50:00,32.53,32.56,32.53,32.56,1100.0,20.9336,20.9529,20.9336,20.9529,1100.0
2005-10-07 14:55:00,32.55,32.57,32.53,32.53,3400.0,20.9465,20.9594,20.9336,20.9336,3400.0
2005-10-07 15:00:00,32.53,32.57,32.53,32.55,2300.0,20.9336,20.9594,20.9336,20.9465,2300.0
2005-10-07 15:05:00,32.53,32.55,32.49,32.49,2600.0,20.9336,20.9465,20.9079,20.9079,2600.0
2005-10-07 15:10:00,32.51,32.55,32.48,32.55,2500.0,20.9208,20.9465,20.9015,20.9465,2500.0
2005-10-07 15:15:00,32.5,32.5,32.49,32.49,3200.0,20.9143,20.9143,20.9079,20.9079,3200.0
2005-10-07 15:20:00,32.5,32.5,32.41,32.41,5400.0,20.9143,20.9143,20.8564,20.8564,5400.0
2005-10-07 15:25:00,32.41,32.45,32.38,32.41,5100.0,20.8564,20.8822,20.8371,20.8564,5100.0
2005-10-07 15:30:00,32.42,32.46,32.42,32.45,9700.0,20.8628,20.8886,20.8628,20.8822,9700.0
2005-10-07 15:35:00,32.45,32.45,32.42,32.43,6000.0,20.8822,20.8822,20.8628,20.8693,6000.0
2005-10-07 15:40:00,32.43,32.47,32.37,32.4,11800.0,20.8693,20.895,20.8307,20.85,11800.0
2005-10-07 15:45:00,32.4,32.45,32.39,32.43,19500.0,20.85,20.8822,20.8435,20.8693,19500.0
2005-10-07 15:50:00,32.43,32.5,32.43,32.46,11700.0,20.8693,20.9143,20.8693,20.8886,11700.0
2005-10-07 15:55:00,32.47,32.6,32.47,32.55,14800.0,20.895,20.9787,20.895,20.9465,14800.0
2005-10-10 09:30:00,33.5,33.5,32.56,32.56,17600.0,21.5578,21.5578,20.9529,20.9529,17600.0
2005-10-10 09:35:00,32.57,32.6,32.44,32.44,23700.0,20.9594,20.9787,20.8757,20.8757,23700.0
2005-10-10 09:40:00,32.46,32.46,32.32,32.33,24300.0,20.8886,20.8886,20.7985,20.8049,24300.0
2005-10-10 09:45:00,32.33,32.47,32.33,32.46,9400.0,20.8049,20.895,20.8049,20.8886,9400.0
2005-10-10 09:50:00,32.47,32.67,32.47,32.58,4800.0,20.895,21.0237,20.895,20.9658,4800.0
2005-10-10 09:55:00,32.58,32.58,32.47,32.47,3100.0,20.9658,20.9658,20.895,20.895,3100.0
2005-10-10 10:00:00,32.47,32.47,32.26,32.35,19300.0,20.895,20.895,20.7599,20.8178,19300.0
2005-10-10 10:05:00,32.35,32.39,32.27,32.39,9500.0,20.8178,20.8435,20.7663,20.8435,9500.0
2005-10-10 10:10:00,32.37,32.4,32.34,32.4,4300.0,20.8307,20.85,20.8114,20.85,4300.0
2005-10-10 10:15:00,32.4,32.4,32.4,32.4,4000.0,20.85,20.85,20.85,20.85,4000.0
2005-10-10 10:20:00,32.4,32.4,32.35,32.37,7500.0,20.85,20.85,20.8178,20.8307,7500.0
2005-10-10 10:25:00,32.34,32.36,32.31,32.32,3700.0,20.8114,20.8242,20.7921,20.7985,3700.0
2005-10-10 10:30:00,32.33,32.33,32.31,32.32,4000.0,20.8049,20.8049,20.7921,20.7985,4000.0
2005-10-10 10:35:00,32.33,32.33,32.33,32.33,1100.0,20.8049,20.8049,20.8049,20.8049,1100.0
2005-10-10 10:40:00,32.33,32.33,32.33,32.33,1200.0,20.8049,20.8049,20.8049,20.8049,1200.0
2005-10-10 10:45:00,32.32,32.33,32.32,32.33,6000.0,20.7985,20.8049,20.7985,20.8049,6000.0
2005-10-10 10:50:00,32.33,32.33,32.3,32.3,2300.0,20.8049,20.8049,20.7856,20.7856,2300.0
2005-10-10 10:55:00,32.28,32.28,32.25,32.25,3700.0,20.7728,20.7728,20.7535,20.7535,3700.0
2005-10-10 11:00:00,32.23,32.24,32.21,32.22,7700.0,20.7406,20.747,20.7277,20.7341,7700.0
2005-10-10 11:05:00,32.22,32.31,32.22,32.28,12200.0,20.7341,20.7921,20.7341,20.7728,12200.0
2005-10-10 11:10:00,32.28,32.28,32.21,32.21,1600.0,20.7728,20.7728,20.7277,20.7277,1600.0
2005-10-10 11:15:00,32.22,32.23,32.05,32.1,15500.0,20.7341,20.7406,20.6247,20.6569,15500.0
2005-10-10 11:20:00,32.1,32.1,31.9,31.91,6000.0,20.6569,20.6569,20.5282,20.5347,6000.0
2005-10-10 11:25:00,31.91,32.08,31.91,32.08,6900.0,20.5347,20.6441,20.5347,20.6441,6900.0
2005-10-10 11:30:00,32.07,32.08,31.98,31.98,2600.0,20.6376,20.6441,20.5797,20.5797,2600.0
2005-10-10 11:35:00,31.93,31.93,31.87,31.87,6800.0,20.5475,20.5475,20.5089,20.5089,6800.0
2005-10-10 11:40:00,31.83,31.83,31.69,31.71,10400.0,20.4832,20.4832,20.3931,20.406,10400.0
2005-10-10 11:45:00,31.71,31.76,31.71,31.76,5400.0,20.406,20.4381,20.406,20.4381,5400.0
2005-10-10 11:50:00,31.75,31.8,31.69,31.8,4800.0,20.4317,20.4639,20.3931,20.4639,4800.0
2005-10-10 11:55:00,31.77,31.79,31.74,31.74,1000.0,20.4446,20.4574,20.4253,20.4253,1000.0
2005-10-10 12:00:00,31.74,31.74,31.59,31.62,10900.0,20.4253,20.4253,20.3287,20.348,10900.0
2005-10-10 12:05:00,31.6,31.73,31.6,31.71,11100.0,20.3352,20.4188,20.3352,20.406,11100.0
2005-10-10 12:10:00,31.67,31.67,31.64,31.66,9600.0,20.3802,20.3802,20.3609,20.3738,9600.0
2005-10-10 12:15:00,31.66,31.67,31.66,31.66,3200.0,20.3738,20.3802,20.3738,20.3738,3200.0
2005-10-10 12:20:00,31.67,31.7,31.67,31.7,2900.0,20.3802,20.3995,20.3802,20.3995,2900.0
2005-10-10 12:25:00,31.7,31.92,31.7,31.88,7200.0,20.3995,20.5411,20.3995,20.5153,7200.0
2005-10-10 12:30:00,31.89,32.02,31.84,32.02,9000.0,20.5218,20.6054,20.4896,20.6054,9000.0
2005-10-10 12:35:00,31.93,32.02,31.93,31.96,2500.0,20.5475,20.6054,20.5475,20.5668,2500.0
2005-10-10 12:40:00,31.98,31.98,31.97,31.98,1400.0,20.5797,20.5797,20.5733,20.5797,1400.0
2005-10-10 12:45:00,31.98,31.98,31.89,31.98,3200.0,20.5797,20.5797,20.5218,20.5797,3200.0
2005-10-10 12:50:00,31.98,32.1,31.98,32.05,11500.0,20.5797,20.6569,20.5797,20.6247,11500.0
2005-10-10 12:55:00,32.05,32.05,32.04,32.04,700.0,20.6247,20.6247,20.6183,20.6183,700.0
2005-10-10 13:00:00,32.0,32.03,31.95,31.98,2700.0,20.5926,20.6119,20.5604,20.5797,2700.0
2005-10-10 13:05:00,31.99,32.02,31.95,31.98,2600.0,20.5861,20.6054,20.5604,20.5797,2600.0
2005-10-10 13:10:00,31.98,32.0,31.95,31.96,1500.0,20.5797,20.5926,20.5604,20.5668,1500.0
2005-10-10 13:15:00,31.96,31.96,31.95,31.95,3000.0,20.5668,20.5668,20.5604,20.5604,3000.0
2005-10-10 13:20:00,31.96,31.96,31.95,31.96,600.0,20.5668,20.5668,20.5604,20.5668,600.0
2005-10-10 13:25:00,31.96,31.96,31.87,31.88,3600.0,20.5668,20.5668,20.5089,20.5153,3600.0
2005-10-10 13:30:00,31.86,31.87,31.8,31.8,4900.0,20.5025,20.5089,20.4639,20.4639,4900.0
2005-10-10 13:35:00,31.8,31.83,31.72,31.76,10900.0,20.4639,20.4832,20.4124,20.4381,10900.0
2005-10-10 13:40:00,31.71,31.71,31.63,31.68,5800.0,20.406,20.406,20.3545,20.3866,5800.0
2005-10-10 13:45:00,31.66,31.66,31.6,31.64,4000.0,20.3738,20.3738,20.3352,20.3609,4000.0
2005-10-10 13:50:00,31.64,31.64,31.62,31.63,4600.0,20.3609,20.3609,20.348,20.3545,4600.0
2005-10-10 13:55:00,31.63,31.63,31.56,31.57,6600.0,20.3545,20.3545,20.3094,20.3159,6600.0
2005-10-10 14:00:00,31.61,31.61,31.58,31.59,1200.0,20.3416,20.3416,20.3223,20.3287,1200.0
2005-10-10 14:05:00,31.57,31.61,31.57,31.57,11600.0,20.3159,20.3416,20.3159,20.3159,11600.0
2005-10-10 14:10:00,31.57,31.58,31.53,31.55,3200.0,20.3159,20.3223,20.2901,20.303,3200.0
2005-10-10 14:15:00,31.55,31.57,31.51,31.57,13500.0,20.303,20.3159,20.2772,20.3159,13500.0
2005-10-10 14:20:00,31.55,31.55,31.5,31.51,3000.0,20.303,20.303,20.2708,20.2772,3000.0
2005-10-10 14:25:00,31.5,31.5,31.2,31.28,23100.0,20.2708,20.2708,20.0778,20.1292,23100.0
2005-10-10 14:30:00,31.28,31.3,31.25,31.28,4900.0,20.1292,20.1421,20.1099,20.1292,4900.0
2005-10-10 14:35:00,31.28,31.32,31.25,31.28,8900.0,20.1292,20.155,20.1099,20.1292,8900.0
2005-10-10 14:40:00,31.29,31.29,31.21,31.21,4600.0,20.1357,20.1357,20.0842,20.0842,4600.0
2005-10-10 14:45:00,31.22,31.28,31.2,31.24,10000.0,20.0906,20.1292,20.0778,20.1035,10000.0
2005-10-10 14:50:00,31.25,31.25,31.19,31.23,9200.0,20.1099,20.1099,20.0713,20.0971,9200.0
2005-10-10 14:55:00,31.24,31.48,31.24,31.39,17800.0,20.1035,20.2579,20.1035,20.2,17800.0
2005-10-10 15:00:00,31.39,31.47,31.34,31.45,7500.0,20.2,20.2515,20.1678,20.2386,7500.0
2005-10-10 15:05:00,31.44,31.45,31.44,31.45,4800.0,20.2322,20.2386,20.2322,20.2386,4800.0
2005-10-10 15:10:00,31.45,31.47,31.44,31.44,8500.0,20.2386,20.2515,20.2322,20.2322,8500.0
2005-10-10 15:15:00,31.45,31.45,31.42,31.42,3600.0,20.2386,20.2386,20.2193,20.2193,3600.0
2005-10-10 15:20:00,31.42,31.42,31.41,31.42,4100.0,20.2193,20.2193,20.2129,20.2193,4100.0
2005-10-10 15:25:00,31.42,31.42,31.26,31.32,10700.0,20.2193,20.2193,20.1164,20.155,10700.0
2005-10-10 15:30:00,31.31,31.36,31.31,31.36,8600.0,20.1485,20.1807,20.1485,20.1807,8600.0
2005-10-10 15:35:00,31.35,31.43,31.35,31.43,7200.0,20.1743,20.2258,20.1743,20.2258,7200.0
2005-10-10 15:40:00,31.42,31.43,31.42,31.43,4200.0,20.2193,20.2258,20.2193,20.2258,4200.0
2005-10-10 15:45:00,31.41,31.41,31.23,31.31,12000.0,20.2129,20.2129,20.0971,20.1485,12000.0
2005-10-10 15:50:00,31.31,31.34,31.3,31.34,8700.0,20.1485,20.1678,20.1421,20.1678,8700.0
2005-10-10 15:55:00,31.33,31.34,31.32,31.33,8200.0,20.1614,20.1678,20.155,20.1614,8200.0
2005-10-11 09:30:00,31.33,31.33,31.25,31.26,10200.0,20.1614,20.1614,20.1099,20.1164,10200.0
2005-10-11 09:35:00,31.26,31.8,31.26,31.64,19200.0,20.1164,20.4639,20.1164,20.3609,19200.0
2005-10-11 09:40:00,31.76,31.79,31.69,31.79,4700.0,20.4381,20.4574,20.3931,20.4574,4700.0
2005-10-11 09:45:00,31.79,31.8,31.65,31.65,8700.0,20.4574,20.4639,20.3673,20.3673,8700.0
2005-10-11 09:50:00,31.57,31.57,31.34,31.35,11400.0,20.3159,20.3159,20.1678,20.1743,11400.0
2005-10-11 09:55:00,31.35,31.38,31.35,31.38,6900.0,20.1743,20.1936,20.1743,20.1936,6900.0
2005-10-11 10:00:00,31.38,31.42,31.36,31.42,8100.0,20.1936,20.2193,20.1807,20.2193,8100.0
2005-10-11 10:05:00,31.41,31.45,31.41,31.45,7800.0,20.2129,20.2386,20.2129,20.2386,7800.0
2005-10-11 10:10:00,31.45,31.73,31.44,31.67,10400.0,20.2386,20.4188,20.2322,20.3802,10400.0
2005-10-11 10:15:00,31.62,31.62,31.51,31.6,3800.0,20.348,20.348,20.2772,20.3352,3800.0
2005-10-11 10:20:00,31.59,31.59,31.58,31.58,1500.0,20.3287,20.3287,20.3223,20.3223,1500.0
2005-10-11 10:25:00,31.58,31.59,31.5,31.51,8300.0,20.3223,20.3287,20.2708,20.2772,8300.0
2005-10-11 10:30:00,31.5,31.52,31.5,31.5,9100.0,20.2708,20.2837,20.2708,20.2708,9100.0
2005-10-11 10:35:00,31.49,31.49,31.4,31.43,15700.0,20.2644,20.2644,20.2065,20.2258,15700.0
2005-10-11 10:40:00,31.46,31.48,31.36,31.42,11000.0,20.2451,20.2579,20.1807,20.2193,11000.0
2005-10-11 10:45:00,31.35,31.38,31.24,31.25,17300.0,20.1743,20.1936,20.1035,20.1099,17300.0
2005-10-11 10:50:00,31.24,31.24,31.12,31.12,13900.0,20.1035,20.1035,20.0263,20.0263,13900.0
2005-10-11 10:55:00,31.12,31.25,31.09,31.24,7200.0,20.0263,20.1099,20.007,20.1035,7200.0
2005-10-11 11:00:00,31.19,31.23,31.19,31.22,3100.0,20.0713,20.0971,20.0713,20.0906,3100.0
2005-10-11 11:05:00,31.17,31.26,31.14,31.26,12000.0,20.0585,20.1164,20.0391,20.1164,12000.0
2005-10-11 11:10:00,31.26,31.27,31.24,31.26,3300.0,20.1164,20.1228,20.1035,20.1164,3300.0
2005-10-11 11:15:00,31.27,31.43,31.26,31.36,10600.0,20.1228,20.2258,20.1164,20.1807,10600.0
2005-10-11 11:20:00,31.36,31.38,31.36,31.38,4500.0,20.1807,20.1936,20.1807,20.1936,4500.0
2005-10-11 11:25:00,31.38,31.38,31.27,31.28,3900.0,20.1936,20.1936,20.1228,20.1292,3900.0
2005-10-11 11:30:00,31.29,31.37,31.29,31.34,7200.0,20.1357,20.1872,20.1357,20.1678,7200.0
2005-10-11 11:35:00,31.3,31.3,31.29,31.3,4200.0,20.1421,20.1421,20.1357,20.1421,4200.0
2005-10-11 11:40:00,31.3,31.3,31.28,31.29,19600.0,20.1421,20.1421,20.1292,20.1357,19600.0
2005-10-11 11:45:00,31.29,31.29,31.17,31.24,19100.0,20.1357,20.1357,20.0585,20.1035,19100.0
2005-10-11 11:50:00,31.2,31.23,31.19,31.2,3600.0,20.0778,20.0971,20.0713,20.0778,3600.0
2005-10-11 11:55:00,31.2,31.22,31.19,31.22,6000.0,20.0778,20.0906,20.0713,20.0906,6000.0
2005-10-11 12:00:00,31.22,31.29,31.22,31.27,4900.0,20.0906,20.1357,20.0906,20.1228,4900.0
2005-10-11 12:05:00,31.27,31.28,31.16,31.17,3400.0,20.1228,20.1292,20.052,20.0585,3400.0
2005-10-11 12:10:00,31.19,31.2,31.16,31.2,4100.0,20.0713,20.0778,20.052,20.0778,4100.0
2005-10-11 12:15:00,31.16,31.16,31.16,31.16,1100.0,20.052,20.052,20.052,20.052,1100.0
2005-10-11 12:20:00,31.14,31.14,31.08,31.1,5500.0,20.0391,20.0391,20.0005,20.0134,5500.0
2005-10-11 12:25:00,31.1,31.11,31.08,31.08,8000.0,20.0134,20.0198,20.0005,20.0005,8000.0
2005-10-11 12:30:00,31.1,31.14,31.1,31.14,4600.0,20.0134,20.0391,20.0134,20.0391,4600.0
2005-10-11 12:35:00,31.14,31.14,31.14,31.14,2200.0,20.0391,20.0391,20.0391,20.0391,2200.0
2005-10-11 12:40:00,31.13,31.14,31.1,31.11,13300.0,20.0327,20.0391,20.0134,20.0198,13300.0
2005-10-11 12:45:00,31.11,31.12,31.04,31.05,6500.0,20.0198,20.0263,19.9748,19.9812,6500.0
2005-10-11 12:50:00,31.03,31.03,31.01,31.02,2500.0,19.9684,19.9684,19.9555,19.9619,2500.0
2005-10-11 12:55:00,31.02,31.02,31.01,31.02,3600.0,19.9619,19.9619,19.9555,19.9619,3600.0
2005-10-11 13:00:00,31.02,31.02,31.02,31.02,1700.0,19.9619,19.9619,19.9619,19.9619,1700.0
2005-10-11 13:05:00,31.02,31.03,31.02,31.03,2800.0,19.9619,19.9684,19.9619,19.9684,2800.0
2005-10-11 13:10:00,31.03,31.03,31.01,31.02,3200.0,19.9684,19.9684,19.9555,19.9619,3200.0
2005-10-11 13:15:00,31.02,31.02,30.89,30.89,17700.0,19.9619,19.9619,19.8783,19.8783,17700.0
2005-10-11 13:20:00,30.89,30.91,30.83,30.83,11900.0,19.8783,19.8911,19.8397,19.8397,11900.0
2005-10-11 13:25:00,30.83,30.89,30.83,30.88,4100.0,19.8397,19.8783,19.8397,19.8718,4100.0
2005-10-11 13:30:00,30.89,31.04,30.89,31.04,3600.0,19.8783,19.9748,19.8783,19.9748,3600.0
2005-10-11 13:35:00,31.04,31.08,31.04,31.05,2900.0,19.9748,20.0005,19.9748,19.9812,2900.0
2005-10-11 13:40:00,31.04,31.05,31.03,31.03,3700.0,19.9748,19.9812,19.9684,19.9684,3700.0
2005-10-11 13:45:00,31.01,31.01,30.95,31.0,8200.0,19.9555,19.9555,19.9169,19.9491,8200.0
2005-10-11 13:50:00,30.99,31.0,30.99,31.0,3000.0,19.9426,19.9491,19.9426,19.9491,3000.0
2005-10-11 13:55:00,31.0,31.0,30.97,30.98,1800.0,19.9491,19.9491,19.9297,19.9362,1800.0
2005-10-11 14:00:00,30.97,30.99,30.96,30.99,7500.0,19.9297,19.9426,19.9233,19.9426,7500.0
2005-10-11 14:05:00,30.99,31.0,30.99,31.0,5500.0,19.9426,19.9491,19.9426,19.9491,5500.0
2005-10-11 14:10:00,31.0,31.04,31.0,31.04,18600.0,19.9491,19.9748,19.9491,19.9748,18600.0
2005-10-11 14:15:00,31.04,31.05,31.03,31.05,3400.0,19.9748,19.9812,19.9684,19.9812,3400.0
2005-10-11 14:20:00,31.02,31.02,30.9,30.91,11300.0,19.9619,19.9619,19.8847,19.8911,11300.0
2005-10-11 14:25:00,30.88,30.89,30.8,30.89,10400.0,19.8718,19.8783,19.8203,19.8783,10400.0
2005-10-11 14:30:00,30.85,30.9,30.85,30.88,3900.0,19.8525,19.8847,19.8525,19.8718,3900.0
2005-10-11 14:35:00,30.87,31.04,30.87,31.0,24200.0,19.8654,19.9748,19.8654,19.9491,24200.0
2005-10-11 14:40:00,31.0,31.01,30.97,31.01,7700.0,19.9491,19.9555,19.9297,19.9555,7700.0
2005-10-11 14:45:00,31.04,31.2,31.04,31.17,15100.0,19.9748,20.0778,19.9748,20.0585,15100.0
2005-10-11 14:50:00,31.17,31.17,31.1,31.1,7400.0,20.0585,20.0585,20.0134,20.0134,7400.0
2005-10-11 14:55:00,31.1,31.13,31.1,31.1,4800.0,20.0134,20.0327,20.0134,20.0134,4800.0
2005-10-11 15:00:00,31.1,31.1,30.97,31.03,4900.0,20.0134,20.0134,19.9297,19.9684,4900.0
2005-10-11 15:05:00,30.98,30.99,30.93,30.98,8700.0,19.9362,19.9426,19.904,19.9362,8700.0
2005-10-11 15:10:00,30.98,31.0,30.87,31.0,9600.0,19.9362,19.9491,19.8654,19.9491,9600.0
2005-10-11 15:15:00,31.0,31.03,31.0,31.03,17600.0,19.9491,19.9684,19.9491,19.9684,17600.0
2005-10-11 15:20:00,31.07,31.07,31.0,31.03,8100.0,19.9941,19.9941,19.9491,19.9684,8100.0
2005-10-11 15:25:00,30.99,31.0,30.99,31.0,6000.0,19.9426,19.9491,19.9426,19.9491,6000.0
2005-10-11 15:30:00,31.0,31.0,30.99,31.0,5800.0,19.9491,19.9491,19.9426,19.9491,5800.0
2005-10-11 15:35:00,31.0,31.0,30.93,30.94,20400.0,19.9491,19.9491,19.904,19.9104,20400.0
2005-10-11 15:40:00,30.94,31.1,30.94,31.05,34300.0,19.9104,20.0134,19.9104,19.9812,34300.0
2005-10-11 15:45:00,31.05,31.06,31.0,31.03,18300.0,19.9812,19.9877,19.9491,19.9684,18300.0
2005-10-11 15:50:00,31.03,31.03,30.96,31.02,22200.0,19.9684,19.9684,19.9233,19.9619,22200.0
2005-10-11 15:55:00,31.0,31.0,30.86,30.96,35000.0,19.9491,19.9491,19.859,19.9233,35000.0
2005-10-12 09:30:00,31.21,31.21,31.09,31.11,21800.0,20.0842,20.0842,20.007,20.0198,21800.0
2005-10-12 09:35:00,31.12,31.5,31.12,31.38,12500.0,20.0263,20.2708,20.0263,20.1936,12500.0
2005-10-12 09:40:00,31.37,31.37,30.96,31.15,14600.0,20.1872,20.1872,19.9233,20.0456,14600.0
2005-10-12 09:45:00,31.14,31.14,30.97,30.97,13700.0,20.0391,20.0391,19.9297,19.9297,13700.0
2005-10-12 09:50:00,30.98,31.12,30.96,31.09,16200.0,19.9362,20.0263,19.9233,20.007,16200.0
2005-10-12 09:55:00,31.09,31.11,31.0,31.11,11900.0,20.007,20.0198,19.9491,20.0198,11900.0
2005-10-12 10:00:00,31.1,31.11,31.08,31.1,8000.0,20.0134,20.0198,20.0005,20.0134,8000.0
2005-10-12 10:05:00,31.1,31.1,31.02,31.1,5300.0,20.0134,20.0134,19.9619,20.0134,5300.0
2005-10-12 10:10:00,31.08,31.08,30.93,30.95,6100.0,20.0005,20.0005,19.904,19.9169,6100.0
2005-10-12 10:15:00,30.95,30.95,30.66,30.71,14600.0,19.9169,19.9169,19.7303,19.7624,14600.0
2005-10-12 10:20:00,30.72,30.75,30.41,30.41,17600.0,19.7689,19.7882,19.5694,19.5694,17600.0
2005-10-12 10:25:00,30.41,30.5,30.39,30.45,21400.0,19.5694,19.6273,19.5565,19.5951,21400.0
2005-10-12 10:30:00,30.44,30.46,30.42,30.45,22000.0,19.5887,19.6016,19.5758,19.5951,22000.0
2005-10-12 10:35:00,30.43,30.44,30.32,30.36,36600.0,19.5822,19.5887,19.5115,19.5372,36600.0
2005-10-12 10:40:00,30.34,30.34,30.22,30.26,10700.0,19.5243,19.5243,19.4471,19.4728,10700.0
2005-10-12 10:45:00,30.25,30.6,30.17,30.3,44900.0,19.4664,19.6916,19.4149,19.4986,44900.0
2005-10-12 10:50:00,30.29,30.29,30.23,30.24,4000.0,19.4922,19.4922,19.4535,19.46,4000.0
2005-10-12 10:55:00,30.24,30.26,30.23,30.24,4300.0,19.46,19.4728,19.4535,19.46,4300.0
2005-10-12 11:00:00,30.23,30.23,30.08,30.08,9400.0,19.4535,19.4535,19.357,19.357,9400.0
2005-10-12 11:05:00,30.09,30.19,30.06,30.15,14900.0,19.3635,19.4278,19.3441,19.4021,14900.0
2005-10-12 11:10:00,30.15,30.27,30.15,30.21,11100.0,19.4021,19.4793,19.4021,19.4407,11100.0
2005-10-12 11:15:00,30.21,30.28,30.18,30.28,9600.0,19.4407,19.4857,19.4214,19.4857,9600.0
2005-10-12 11:20:00,30.33,30.36,30.32,30.36,2700.0,19.5179,19.5372,19.5115,19.5372,2700.0
2005-10-12 11:25:00,30.32,30.36,30.3,30.31,9100.0,19.5115,19.5372,19.4986,19.505,9100.0
2005-10-12 11:30:00,30.31,30.39,30.31,30.39,3100.0,19.505,19.5565,19.505,19.5565,3100.0
2005-10-12 11:35:00,30.37,30.4,30.35,30.4,9900.0,19.5436,19.5629,19.5308,19.5629,9900.0
2005-10-12 11:40:00,30.4,30.47,30.28,30.32,11400.0,19.5629,19.608,19.4857,19.5115,11400.0
2005-10-12 11:45:00,30.29,30.31,30.1,30.1,21500.0,19.4922,19.505,19.3699,19.3699,21500.0
2005-10-12 11:50:00,30.1,30.11,29.75,29.8,38600.0,19.3699,19.3763,19.1447,19.1768,38600.0
2005-10-12 11:55:00,29.84,29.84,29.6,29.71,30000.0,19.2026,19.2026,19.0481,19.1189,30000.0
2005-10-12 12:00:00,29.71,29.99,29.69,29.91,32900.0,19.1189,19.2991,19.106,19.2476,32900.0
2005-10-12 12:05:00,29.91,29.94,29.88,29.91,4100.0,19.2476,19.2669,19.2283,19.2476,4100.0
2005-10-12 12:10:00,29.9,29.91,29.82,29.86,7100.0,19.2412,19.2476,19.1897,19.2154,7100.0
2005-10-12 12:15:00,29.86,29.9,29.86,29.89,5300.0,19.2154,19.2412,19.2154,19.2347,5300.0
2005-10-12 12:20:00,29.9,29.95,29.89,29.92,11600.0,19.2412,19.2734,19.2347,19.2541,11600.0
2005-10-12 12:25:00,29.93,29.97,29.91,29.97,3700.0,19.2605,19.2862,19.2476,19.2862,3700.0
2005-10-12 12:30:00,29.97,30.0,29.97,29.99,3800.0,19.2862,19.3055,19.2862,19.2991,3800.0
2005-10-12 12:35:00,29.99,30.33,29.99,30.33,19200.0,19.2991,19.5179,19.2991,19.5179,19200.0
2005-10-12 12:40:00,30.33,30.34,30.2,30.21,18300.0,19.5179,19.5243,19.4342,19.4407,18300.0
2005-10-12 12:45:00,30.2,30.2,30.06,30.09,13900.0,19.4342,19.4342,19.3441,19.3635,13900.0
2005-10-12 12:50:00,30.1,30.11,30.08,30.11,3700.0,19.3699,19.3763,19.357,19.3763,3700.0
2005-10-12 12:55:00,30.11,30.23,30.11,30.23,7600.0,19.3763,19.4535,19.3763,19.4535,7600.0
2005-10-12 13:00:00,30.3,30.33,30.27,30.28,5300.0,19.4986,19.5179,19.4793,19.4857,5300.0
2005-10-12 13:05:00,30.28,30.28,30.27,30.27,3700.0,19.4857,19.4857,19.4793,19.4793,3700.0
2005-10-12 13:10:00,30.27,30.27,30.1,30.13,8500.0,19.4793,19.4793,19.3699,19.3892,8500.0
2005-10-12 13:15:00,30.14,30.19,30.06,30.08,5300.0,19.3956,19.4278,19.3441,19.357,5300.0
2005-10-12 13:20:00,30.08,30.08,30.05,30.05,8300.0,19.357,19.357,19.3377,19.3377,8300.0
2005-10-12 13:25:00,30.05,30.06,30.03,30.03,8700.0,19.3377,19.3441,19.3248,19.3248,8700.0
2005-10-12 13:30:00,30.06,30.06,30.05,30.06,5800.0,19.3441,19.3441,19.3377,19.3441,5800.0
2005-10-12 13:35:00,30.06,30.13,30.06,30.13,5200.0,19.3441,19.3892,19.3441,19.3892,5200.0
2005-10-12 13:40:00,30.13,30.13,30.02,30.02,5800.0,19.3892,19.3892,19.3184,19.3184,5800.0
2005-10-12 13:45:00,30.06,30.06,30.02,30.02,9400.0,19.3441,19.3441,19.3184,19.3184,9400.0
2005-10-12 13:50:00,30.02,30.03,30.02,30.02,5000.0,19.3184,19.3248,19.3184,19.3184,5000.0
2005-10-12 13:55:00,30.01,30.1,29.94,30.05,31700.0,19.312,19.3699,19.2669,19.3377,31700.0
2005-10-12 14:00:00,30.03,30.03,29.94,29.96,3100.0,19.3248,19.3248,19.2669,19.2798,3100.0
2005-10-12 14:05:00,29.96,29.98,29.94,29.94,2700.0,19.2798,19.2927,19.2669,19.2669,2700.0
2005-10-12 14:10:00,29.92,29.92,29.76,29.76,19200.0,19.2541,19.2541,19.1511,19.1511,19200.0
2005-10-12 14:15:00,29.76,29.78,29.7,29.78,20500.0,19.1511,19.164,19.1125,19.164,20500.0
2005-10-12 14:20:00,29.8,29.83,29.78,29.81,4500.0,19.1768,19.1961,19.164,19.1833,4500.0
2005-10-12 14:25:00,29.8,29.8,29.69,29.7,7900.0,19.1768,19.1768,19.106,19.1125,7900.0
2005-10-12 14:30:00,29.7,29.75,29.68,29.73,10300.0,19.1125,19.1447,19.0996,19.1318,10300.0
2005-10-12 14:35:00,29.73,29.78,29.72,29.78,10100.0,19.1318,19.164,19.1254,19.164,10100.0
2005-10-12 14:40:00,29.78,29.93,29.77,29.93,6500.0,19.164,19.2605,19.1575,19.2605,6500.0
2005-10-12 14:45:00,29.93,29.95,29.89,29.94,5600.0,19.2605,19.2734,19.2347,19.2669,5600.0
2005-10-12 14:50:00,29.93,29.93,29.91,29.92,2800.0,19.2605,19.2605,19.2476,19.2541,2800.0
2005-10-12 14:55:00,29.92,29.92,29.84,29.84,6400.0,19.2541,19.2541,19.2026,19.2026,6400.0
2005-10-12 15:00:00,29.8,29.85,29.8,29.85,13400.0,19.1768,19.209,19.1768,19.209,13400.0
2005-10-12 15:05:00,29.85,29.95,29.85,29.88,8400.0,19.209,19.2734,19.209,19.2283,8400.0
2005-10-12 15:10:00,29.88,30.0,29.85,30.0,7600.0,19.2283,19.3055,19.209,19.3055,7600.0
2005-10-12 15:15:00,29.97,30.0,29.93,29.93,15900.0,19.2862,19.3055,19.2605,19.2605,15900.0
2005-10-12 15:20:00,29.94,30.0,29.94,29.99,13300.0,19.2669,19.3055,19.2669,19.2991,13300.0
2005-10-12 15:25:00,30.0,30.09,30.0,30.09,7200.0,19.3055,19.3635,19.3055,19.3635,7200.0
2005-10-12 15:30:00,30.08,30.1,30.08,30.09,7400.0,19.357,19.3699,19.357,19.3635,7400.0
2005-10-12 15:35:00,30.11,30.14,30.11,30.11,8900.0,19.3763,19.3956,19.3763,19.3763,8900.0
2005-10-12 15:40:00,30.1,30.11,30.01,30.04,15400.0,19.3699,19.3763,19.312,19.3313,15400.0
2005-10-12 15:45:00,30.05,30.05,30.04,30.04,9100.0,19.3377,19.3377,19.3313,19.3313,9100.0
2005-10-12 15:50:00,30.05,30.11,30.04,30.11,18800.0,19.3377,19.3763,19.3313,19.3763,18800.0
2005-10-12 15:55:00,30.09,30.12,30.08,30.09,9300.0,19.3635,19.3828,19.357,19.3635,9300.0
2005-10-13 09:30:00,30.09,30.3,30.09,30.23,15800.0,19.3635,19.4986,19.3635,19.4535,15800.0
2005-10-13 09:35:00,30.15,30.15,29.5,29.72,54400.0,19.4021,19.4021,18.9838,19.1254,54400.0
2005-10-13 09:40:00,29.72,29.85,29.2,29.4,39800.0,19.1254,19.209,18.7907,18.9194,39800.0
2005-10-13 09:45:00,29.45,29.5,29.36,29.37,23100.0,18.9516,18.9838,18.8937,18.9001,23100.0
2005-10-13 09:50:00,29.37,29.39,29.35,29.39,11200.0,18.9001,18.913,18.8872,18.913,11200.0
2005-10-13 09:55:00,29.36,29.42,29.34,29.35,9500.0,18.8937,18.9323,18.8808,18.8872,9500.0
2005-10-13 10:00:00,29.34,29.43,29.33,29.33,19800.0,18.8808,18.9387,18.8744,18.8744,19800.0
2005-10-13 10:05:00,29.33,29.33,29.29,29.3,26700.0,18.8744,18.8744,18.8486,18.8551,26700.0
2005-10-13 10:10:00,29.3,29.47,29.3,29.45,11600.0,18.8551,18.9645,18.8551,18.9516,11600.0
2005-10-13 10:15:00,29.42,29.42,29.3,29.38,7300.0,18.9323,18.9323,18.8551,18.9066,7300.0
2005-10-13 10:20:00,29.34,29.39,29.29,29.39,4800.0,18.8808,18.913,18.8486,18.913,4800.0
2005-10-13 10:25:00,29.4,29.5,29.39,29.49,9000.0,18.9194,18.9838,18.913,18.9773,9000.0
2005-10-13 10:30:00,29.49,29.5,29.4,29.4,12300.0,18.9773,18.9838,18.9194,18.9194,12300.0
2005-10-13 10:35:00,29.4,29.41,29.39,29.4,14900.0,18.9194,18.9259,18.913,18.9194,14900.0
2005-10-13 10:40:00,29.42,29.59,29.42,29.59,12100.0,18.9323,19.0417,18.9323,19.0417,12100.0
2005-10-13 10:45:00,29.58,29.73,29.58,29.64,13400.0,19.0353,19.1318,19.0353,19.0739,13400.0
2005-10-13 10:50:00,29.6,29.61,29.54,29.54,2300.0,19.0481,19.0546,19.0095,19.0095,2300.0
2005-10-13 10:55:00,29.59,29.6,29.58,29.6,1900.0,19.0417,19.0481,19.0353,19.0481,1900.0
2005-10-13 11:00:00,29.6,29.69,29.6,29.66,4500.0,19.0481,19.106,19.0481,19.0867,4500.0
2005-10-13 11:05:00,29.67,29.69,29.65,29.66,3700.0,19.0932,19.106,19.0803,19.0867,3700.0
2005-10-13 11:10:00,29.66,29.66,29.61,29.65,3400.0,19.0867,19.0867,19.0546,19.0803,3400.0
2005-10-13 11:15:00,29.66,29.7,29.65,29.7,11300.0,19.0867,19.1125,19.0803,19.1125,11300.0
2005-10-13 11:20:00,29.7,29.7,29.7,29.7,1100.0,19.1125,19.1125,19.1125,19.1125,1100.0
2005-10-13 11:25:00,29.7,29.7,29.68,29.69,1700.0,19.1125,19.1125,19.0996,19.106,1700.0
2005-10-13 11:30:00,29.69,29.69,29.59,29.62,13700.0,19.106,19.106,19.0417,19.061,13700.0
2005-10-13 11:35:00,29.62,29.64,29.58,29.58,8500.0,19.061,19.0739,19.0353,19.0353,8500.0
2005-10-13 11:40:00,29.59,29.59,29.58,29.59,3800.0,19.0417,19.0417,19.0353,19.0417,3800.0
2005-10-13 11:45:00,29.59,29.65,29.59,29.62,5500.0,19.0417,19.0803,19.0417,19.061,5500.0
2005-10-13 11:50:00,29.62,29.63,29.62,29.63,2700.0,19.061,19.0674,19.061,19.0674,2700.0
2005-10-13 11:55:00,29.64,29.64,29.61,29.61,4700.0,19.0739,19.0739,19.0546,19.0546,4700.0
2005-10-13 12:00:00,29.62,29.62,29.59,29.59,6700.0,19.061,19.061,19.0417,19.0417,6700.0
2005-10-13 12:05:00,29.6,29.62,29.59,29.61,5700.0,19.0481,19.061,19.0417,19.0546,5700.0
2005-10-13 12:10:00,29.59,29.59,29.54,29.55,12500.0,19.0417,19.0417,19.0095,19.016,12500.0
2005-10-13 12:15:00,29.55,29.56,29.54,29.55,5300.0,19.016,19.0224,19.0095,19.016,5300.0
2005-10-13 12:20:00,29.55,29.55,29.53,29.53,9200.0,19.016,19.016,19.0031,19.0031,9200.0
2005-10-13 12:25:00,29.54,29.55,29.52,29.53,8800.0,19.0095,19.016,18.9966,19.0031,8800.0
2005-10-13 12:30:00,29.53,29.58,29.52,29.56,13000.0,19.0031,19.0353,18.9966,19.0224,13000.0
2005-10-13 12:35:00,29.57,29.57,29.56,29.56,1900.0,19.0288,19.0288,19.0224,19.0224,1900.0
2005-10-13 12:40:00,29.57,29.57,29.55,29.56,2200.0,19.0288,19.0288,19.016,19.0224,2200.0
2005-10-13 12:45:00,29.56,29.57,29.55,29.57,5800.0,19.0224,19.0288,19.016,19.0288,5800.0
2005-10-13 12:50:00,29.59,29.59,29.58,29.58,700.0,19.0417,19.0417,19.0353,19.0353,700.0
2005-10-13 12:55:00,29.58,29.65,29.52,29.64,15000.0,19.0353,19.0803,18.9966,19.0739,15000.0
2005-10-13 13:00:00,29.65,29.67,29.65,29.67,6100.0,19.0803,19.0932,19.0803,19.0932,6100.0
2005-10-13 13:05:00,29.67,29.7,29.67,29.69,8400.0,19.0932,19.1125,19.0932,19.106,8400.0
2005-10-13 13:10:00,29.69,29.69,29.67,29.69,2600.0,19.106,19.106,19.0932,19.106,2600.0
2005-10-13 13:15:00,29.7,29.75,29.7,29.74,15400.0,19.1125,19.1447,19.1125,19.1382,15400.0
2005-10-13 13:20:00,29.74,29.76,29.74,29.76,21400.0,19.1382,19.1511,19.1382,19.1511,21400.0
2005-10-13 13:25:00,29.76,29.78,29.76,29.76,8000.0,19.1511,19.164,19.1511,19.1511,8000.0
2005-10-13 13:30:00,29.77,29.78,29.77,29.78,3700.0,19.1575,19.164,19.1575,19.164,3700.0
2005-10-13 13:35:00,29.78,29.78,29.78,29.78,200.0,19.164,19.164,19.164,19.164,200.0
2005-10-13 13:40:00,29.72,29.73,29.69,29.69,7800.0,19.1254,19.1318,19.106,19.106,7800.0
2005-10-13 13:45:00,29.69,29.69,29.66,29.66,4100.0,19.106,19.106,19.0867,19.0867,4100.0
2005-10-13 13:50:00,29.66,29.67,29.61,29.67,8700.0,19.0867,19.0932,19.0546,19.0932,8700.0
2005-10-13 13:55:00,29.67,29.7,29.67,29.68,5100.0,19.0932,19.1125,19.0932,19.0996,5100.0
2005-10-13 14:00:00,29.67,29.67,29.62,29.65,6700.0,19.0932,19.0932,19.061,19.0803,6700.0
2005-10-13 14:05:00,29.64,29.65,29.6,29.65,11300.0,19.0739,19.0803,19.0481,19.0803,11300.0
2005-10-13 14:10:00,29.63,29.66,29.63,29.65,8100.0,19.0674,19.0867,19.0674,19.0803,8100.0
2005-10-13 14:15:00,29.65,29.65,29.6,29.62,12800.0,19.0803,19.0803,19.0481,19.061,12800.0
2005-10-13 14:20:00,29.62,29.64,29.62,29.63,7100.0,19.061,19.0739,19.061,19.0674,7100.0
2005-10-13 14:25:00,29.64,29.65,29.6,29.6,4500.0,19.0739,19.0803,19.0481,19.0481,4500.0
2005-10-13 14:30:00,29.61,29.7,29.6,29.7,5500.0,19.0546,19.1125,19.0481,19.1125,5500.0
2005-10-13 14:35:00,29.71,29.72,29.71,29.72,7700.0,19.1189,19.1254,19.1189,19.1254,7700.0
2005-10-13 14:40:00,29.72,29.72,29.68,29.69,4000.0,19.1254,19.1254,19.0996,19.106,4000.0
2005-10-13 14:45:00,29.69,29.78,29.69,29.77,16000.0,19.106,19.164,19.106,19.1575,16000.0
2005-10-13 14:50:00,29.78,29.78,29.75,29.76,1700.0,19.164,19.164,19.1447,19.1511,1700.0
2005-10-13 14:55:00,29.75,29.75,29.74,29.75,2200.0,19.1447,19.1447,19.1382,19.1447,2200.0
2005-10-13 15:00:00,29.75,29.75,29.72,29.75,6800.0,19.1447,19.1447,19.1254,19.1447,6800.0
2005-10-13 15:05:00,29.73,29.74,29.73,29.74,2000.0,19.1318,19.1382,19.1318,19.1382,2000.0
2005-10-13 15:10:00,29.75,29.75,29.72,29.72,3500.0,19.1447,19.1447,19.1254,19.1254,3500.0
2005-10-13 15:15:00,29.72,29.75,29.72,29.75,3400.0,19.1254,19.1447,19.1254,19.1447,3400.0
2005-10-13 15:20:00,29.75,29.75,29.73,29.75,3800.0,19.1447,19.1447,19.1318,19.1447,3800.0
2005-10-13 15:25:00,29.75,29.85,29.74,29.8,18300.0,19.1447,19.209,19.1382,19.1768,18300.0
2005-10-13 15:30:00,29.8,29.85,29.76,29.82,3900.0,19.1768,19.209,19.1511,19.1897,3900.0
2005-10-13 15:35:00,29.82,29.83,29.78,29.78,12700.0,19.1897,19.1961,19.164,19.164,12700.0
2005-10-13 15:40:00,29.78,29.81,29.74,29.8,12300.0,19.164,19.1833,19.1382,19.1768,12300.0
2005-10-13 15:45:00,29.81,29.83,29.8,29.82,6000.0,19.1833,19.1961,19.1768,19.1897,6000.0
2005-10-13 15:50:00,29.81,29.85,29.75,29.84,15600.0,19.1833,19.209,19.1447,19.2026,15600.0
2005-10-13 15:55:00,29.82,29.89,29.79,29.87,14800.0,19.1897,19.2347,19.1704,19.2219,14800.0
2005-10-14 09:30:00,29.9,29.9,29.9,29.9,11600.0,19.2412,19.2412,19.2412,19.2412,11600.0
2005-10-14 09:35:00,29.9,30.25,29.9,30.25,14500.0,19.2412,19.4664,19.2412,19.4664,14500.0
2005-10-14 09:40:00,30.25,30.5,30.04,30.49,13800.0,19.4664,19.6273,19.3313,19.6209,13800.0
2005-10-14 09:45:00,30.45,30.5,30.4,30.4,16200.0,19.5951,19.6273,19.5629,19.5629,16200.0
2005-10-14 09:50:00,30.4,30.41,30.37,30.37,20600.0,19.5629,19.5694,19.5436,19.5436,20600.0
2005-10-14 09:55:00,30.38,30.38,30.29,30.34,18400.0,19.5501,19.5501,19.4922,19.5243,18400.0
2005-10-14 10:00:00,30.34,30.34,30.3,30.3,7600.0,19.5243,19.5243,19.4986,19.4986,7600.0
2005-10-14 10:05:00,30.31,30.43,30.31,30.43,9000.0,19.505,19.5822,19.505,19.5822,9000.0
2005-10-14 10:10:00,30.4,30.44,30.31,30.31,19900.0,19.5629,19.5887,19.505,19.505,19900.0
2005-10-14 10:15:00,30.4,30.4,30.36,30.38,10900.0,19.5629,19.5629,19.5372,19.5501,10900.0
2005-10-14 10:20:00,30.4,30.41,30.4,30.4,5700.0,19.5629,19.5694,19.5629,19.5629,5700.0
2005-10-14 10:25:00,30.4,30.42,30.37,30.38,7000.0,19.5629,19.5758,19.5436,19.5501,7000.0
2005-10-14 10:30:00,30.38,30.38,30.35,30.35,400.0,19.5501,19.5501,19.5308,19.5308,400.0
2005-10-14 10:35:00,30.35,30.36,30.34,30.36,4900.0,19.5308,19.5372,19.5243,19.5372,4900.0
2005-10-14 10:40:00,30.35,30.36,30.35,30.36,2800.0,19.5308,19.5372,19.5308,19.5372,2800.0
2005-10-14 10:45:00,30.34,30.4,30.34,30.4,7300.0,19.5243,19.5629,19.5243,19.5629,7300.0
2005-10-14 10:50:00,30.4,30.48,30.4,30.48,7500.0,19.5629,19.6144,19.5629,19.6144,7500.0
2005-10-14 10:55:00,30.49,30.54,30.49,30.54,12600.0,19.6209,19.653,19.6209,19.653,12600.0
2005-10-14 11:00:00,30.54,30.54,30.44,30.45,4500.0,19.653,19.653,19.5887,19.5951,4500.0
2005-10-14 11:05:00,30.44,30.45,30.44,30.44,1100.0,19.5887,19.5951,19.5887,19.5887,1100.0
2005-10-14 11:10:00,30.44,30.45,30.43,30.43,6100.0,19.5887,19.5951,19.5822,19.5822,6100.0
2005-10-14 11:15:00,30.42,30.5,30.42,30.5,11800.0,19.5758,19.6273,19.5758,19.6273,11800.0
2005-10-14 11:20:00,30.5,30.53,30.48,30.48,1800.0,19.6273,19.6466,19.6144,19.6144,1800.0
2005-10-14 11:25:00,30.47,30.47,30.42,30.47,8500.0,19.608,19.608,19.5758,19.608,8500.0
2005-10-14 11:30:00,30.42,30.46,30.42,30.42,3200.0,19.5758,19.6016,19.5758,19.5758,3200.0
2005-10-14 11:35:00,30.42,30.43,30.41,30.43,3300.0,19.5758,19.5822,19.5694,19.5822,3300.0
2005-10-14 11:40:00,30.43,30.49,30.43,30.44,6500.0,19.5822,19.6209,19.5822,19.5887,6500.0
2005-10-14 11:45:00,30.44,30.45,30.44,30.44,2800.0,19.5887,19.5951,19.5887,19.5887,2800.0
2005-10-14 11:50:00,30.44,30.46,30.44,30.46,13200.0,19.5887,19.6016,19.5887,19.6016,13200.0
2005-10-14 11:55:00,30.46,30.48,30.46,30.46,8300.0,19.6016,19.6144,19.6016,19.6016,8300.0
2005-10-14 12:00:00,30.46,30.48,30.46,30.48,7300.0,19.6016,19.6144,19.6016,19.6144,7300.0
2005-10-14 12:05:00,30.5,30.53,30.5,30.53,8400.0,19.6273,19.6466,19.6273,19.6466,8400.0
2005-10-14 12:10:00,30.54,30.6,30.54,30.59,5200.0,19.653,19.6916,19.653,19.6852,5200.0
2005-10-14 12:15:00,30.6,30.6,30.55,30.59,5100.0,19.6916,19.6916,19.6595,19.6852,5100.0
2005-10-14 12:20:00,30.59,30.73,30.57,30.73,13500.0,19.6852,19.7753,19.6723,19.7753,13500.0
2005-10-14 12:25:00,30.7,30.74,30.65,30.65,4700.0,19.756,19.7817,19.7238,19.7238,4700.0
2005-10-14 12:30:00,30.65,30.67,30.65,30.67,3200.0,19.7238,19.7367,19.7238,19.7367,3200.0
2005-10-14 12:35:00,30.67,30.7,30.67,30.7,4300.0,19.7367,19.756,19.7367,19.756,4300.0
2005-10-14 12:40:00,30.68,30.69,30.61,30.61,7900.0,19.7431,19.7496,19.6981,19.6981,7900.0
2005-10-14 12:45:00,30.62,30.63,30.6,30.6,4500.0,19.7045,19.711,19.6916,19.6916,4500.0
2005-10-14 12:50:00,30.61,30.68,30.6,30.68,3800.0,19.6981,19.7431,19.6916,19.7431,3800.0
2005-10-14 12:55:00,30.63,30.7,30.63,30.68,14600.0,19.711,19.756,19.711,19.7431,14600.0
2005-10-14 13:00:00,30.68,30.7,30.67,30.69,3800.0,19.7431,19.756,19.7367,19.7496,3800.0
2005-10-14 13:05:00,30.65,30.68,30.64,30.64,6900.0,19.7238,19.7431,19.7174,19.7174,6900.0
2005-10-14 13:10:00,30.65,30.65,30.64,30.64,13600.0,19.7238,19.7238,19.7174,19.7174,13600.0
2005-10-14 13:15:00,30.65,30.74,30.65,30.7,49600.0,19.7238,19.7817,19.7238,19.756,49600.0
2005-10-14 13:20:00,30.74,30.79,30.66,30.73,37000.0,19.7817,19.8139,19.7303,19.7753,37000.0
2005-10-14 13:25:00,30.74,30.84,30.7,30.76,9300.0,19.7817,19.8461,19.756,19.7946,9300.0
2005-10-14 13:30:00,30.76,30.83,30.76,30.8,4700.0,19.7946,19.8397,19.7946,19.8203,4700.0
2005-10-14 13:35:00,30.83,30.92,30.83,30.92,9700.0,19.8397,19.8976,19.8397,19.8976,9700.0
2005-10-14 13:40:00,30.9,30.93,30.88,30.93,7000.0,19.8847,19.904,19.8718,19.904,7000.0
2005-10-14 13:45:00,30.93,31.09,30.92,31.09,33200.0,19.904,20.007,19.8976,20.007,33200.0
2005-10-14 13:50:00,31.07,31.23,30.9,31.16,27200.0,19.9941,20.0971,19.8847,20.052,27200.0
2005-10-14 13:55:00,31.16,31.19,31.08,31.12,19500.0,20.052,20.0713,20.0005,20.0263,19500.0
2005-10-14 14:00:00,31.12,31.15,31.12,31.12,10300.0,20.0263,20.0456,20.0263,20.0263,10300.0
2005-10-14 14:05:00,31.15,31.15,31.11,31.11,12400.0,20.0456,20.0456,20.0198,20.0198,12400.0
2005-10-14 14:10:00,31.11,31.15,31.11,31.12,5200.0,20.0198,20.0456,20.0198,20.0263,5200.0
2005-10-14 14:15:00,31.15,31.16,31.11,31.11,3800.0,20.0456,20.052,20.0198,20.0198,3800.0
2005-10-14 14:20:00,31.15,31.2,31.13,31.19,24100.0,20.0456,20.0778,20.0327,20.0713,24100.0
2005-10-14 14:25:00,31.19,31.22,31.12,31.12,10000.0,20.0713,20.0906,20.0263,20.0263,10000.0
2005-10-14 14:30:00,31.13,31.25,31.13,31.25,19200.0,20.0327,20.1099,20.0327,20.1099,19200.0
2005-10-14 14:35:00,31.28,31.48,31.28,31.29,20400.0,20.1292,20.2579,20.1292,20.1357,20400.0
2005-10-14 14:40:00,31.3,31.35,31.28,31.34,16200.0,20.1421,20.1743,20.1292,20.1678,16200.0
2005-10-14 14:45:00,31.37,31.46,31.37,31.4,14600.0,20.1872,20.2451,20.1872,20.2065,14600.0
2005-10-14 14:50:00,31.4,31.53,31.4,31.53,33500.0,20.2065,20.2901,20.2065,20.2901,33500.0
2005-10-14 14:55:00,31.53,31.53,31.45,31.5,8100.0,20.2901,20.2901,20.2386,20.2708,8100.0
2005-10-14 15:00:00,31.49,31.5,31.42,31.42,19800.0,20.2644,20.2708,20.2193,20.2193,19800.0
2005-10-14 15:05:00,31.4,31.41,31.37,31.37,13800.0,20.2065,20.2129,20.1872,20.1872,13800.0
2005-10-14 15:10:00,31.39,31.39,31.24,31.25,18300.0,20.2,20.2,20.1035,20.1099,18300.0
2005-10-14 15:15:00,31.25,31.28,31.2,31.24,15500.0,20.1099,20.1292,20.0778,20.1035,15500.0
2005-10-14 15:20:00,31.25,31.26,31.2,31.23,18200.0,20.1099,20.1164,20.0778,20.0971,18200.0
2005-10-14 15:25:00,31.22,31.26,31.21,31.23,15600.0,20.0906,20.1164,20.0842,20.0971,15600.0
2005-10-14 15:30:00,31.23,31.24,31.23,31.24,3400.0,20.0971,20.1035,20.0971,20.1035,3400.0
2005-10-14 15:35:00,31.25,31.28,31.25,31.27,15200.0,20.1099,20.1292,20.1099,20.1228,15200.0
2005-10-14 15:40:00,31.28,31.39,31.27,31.39,13500.0,20.1292,20.2,20.1228,20.2,13500.0
2005-10-14 15:45:00,31.38,31.44,31.35,31.41,20000.0,20.1936,20.2322,20.1743,20.2129,20000.0
2005-10-14 15:50:00,31.41,31.44,31.38,31.4,31200.0,20.2129,20.2322,20.1936,20.2065,31200.0
2005-10-14 15:55:00,31.44,31.46,31.31,31.37,42100.0,20.2322,20.2451,20.1485,20.1872,42100.0
2005-10-17 09:30:00,31.7,31.96,31.7,31.9,28700.0,20.3995,20.5668,20.3995,20.5282,28700.0
2005-10-17 09:35:00,31.9,31.97,31.74,31.74,22400.0,20.5282,20.5733,20.4253,20.4253,22400.0
2005-10-17 09:40:00,31.75,31.83,31.7,31.72,13100.0,20.4317,20.4832,20.3995,20.4124,13100.0
2005-10-17 09:45:00,31.73,31.75,31.45,31.62,18000.0,20.4188,20.4317,20.2386,20.348,18000.0
2005-10-17 09:50:00,31.61,31.61,31.31,31.32,12400.0,20.3416,20.3416,20.1485,20.155,12400.0
2005-10-17 09:55:00,31.32,31.34,31.32,31.34,2700.0,20.155,20.1678,20.155,20.1678,2700.0
2005-10-17 10:00:00,31.34,31.4,31.32,31.38,20000.0,20.1678,20.2065,20.155,20.1936,20000.0
2005-10-17 10:05:00,31.37,31.38,31.33,31.37,14400.0,20.1872,20.1936,20.1614,20.1872,14400.0
2005-10-17 10:10:00,31.37,31.37,31.07,31.18,19200.0,20.1872,20.1872,19.9941,20.0649,19200.0
2005-10-17 10:15:00,31.14,31.26,31.04,31.22,14900.0,20.0391,20.1164,19.9748,20.0906,14900.0
2005-10-17 10:20:00,31.2,31.47,31.2,31.4,31500.0,20.0778,20.2515,20.0778,20.2065,31500.0
2005-10-17 10:25:00,31.37,31.37,31.32,31.36,3700.0,20.1872,20.1872,20.155,20.1807,3700.0
2005-10-17 10:30:00,31.34,31.36,31.24,31.25,11400.0,20.1678,20.1807,20.1035,20.1099,11400.0
2005-10-17 10:35:00,31.22,31.29,31.12,31.16,15000.0,20.0906,20.1357,20.0263,20.052,15000.0
2005-10-17 10:40:00,31.14,31.15,31.08,31.08,6800.0,20.0391,20.0456,20.0005,20.0005,6800.0
2005-10-17 10:45:00,31.11,31.26,31.08,31.26,16300.0,20.0198,20.1164,20.0005,20.1164,16300.0
2005-10-17 10:50:00,31.21,31.25,31.19,31.19,3000.0,20.0842,20.1099,20.0713,20.0713,3000.0
2005-10-17 10:55:00,31.26,31.33,31.26,31.33,7300.0,20.1164,20.1614,20.1164,20.1614,7300.0
2005-10-17 11:00:00,31.31,31.31,31.3,31.3,500.0,20.1485,20.1485,20.1421,20.1421,500.0
2005-10-17 11:05:00,31.31,31.31,31.27,31.29,3200.0,20.1485,20.1485,20.1228,20.1357,3200.0
2005-10-17 11:10:00,31.29,31.31,31.27,31.31,6600.0,20.1357,20.1485,20.1228,20.1485,6600.0
2005-10-17 11:15:00,31.33,31.33,31.33,31.33,200.0,20.1614,20.1614,20.1614,20.1614,200.0
2005-10-17 11:20:00,31.33,31.33,31.33,31.33,100.0,20.1614,20.1614,20.1614,20.1614,100.0
2005-10-17 11:25:00,31.33,31.35,31.32,31.33,15800.0,20.1614,20.1743,20.155,20.1614,15800.0
2005-10-17 11:30:00,31.34,31.34,31.28,31.32,5200.0,20.1678,20.1678,20.1292,20.155,5200.0
2005-10-17 11:35:00,31.32,31.33,31.27,31.28,5000.0,20.155,20.1614,20.1228,20.1292,5000.0
2005-10-17 11:40:00,31.28,31.3,31.28,31.29,4800.0,20.1292,20.1421,20.1292,20.1357,4800.0
2005-10-17 11:45:00,31.29,31.29,31.23,31.23,2600.0,20.1357,20.1357,20.0971,20.0971,2600.0
2005-10-17 11:50:00,31.23,31.24,31.16,31.16,10100.0,20.0971,20.1035,20.052,20.052,10100.0
2005-10-17 11:55:00,31.17,31.17,31.08,31.08,22800.0,20.0585,20.0585,20.0005,20.0005,22800.0
2005-10-17 12:00:00,31.02,31.05,30.91,30.91,16400.0,19.9619,19.9812,19.8911,19.8911,16400.0
2005-10-17 12:05:00,30.92,30.92,30.82,30.82,5400.0,19.8976,19.8976,19.8332,19.8332,5400.0
2005-10-17 12:10:00,30.83,31.0,30.81,31.0,12100.0,19.8397,19.9491,19.8268,19.9491,12100.0
2005-10-17 12:15:00,30.93,31.01,30.93,31.0,2500.0,19.904,19.9555,19.904,19.9491,2500.0
2005-10-17 12:20:00,31.0,31.0,31.0,31.0,0.0,19.9491,19.9491,19.9491,19.9491,0.0
2005-10-17 12:25:00,30.98,30.99,30.9,30.9,1000.0,19.9362,19.9426,19.8847,19.8847,1000.0
2005-10-17 12:30:00,30.93,30.93,30.86,30.87,6600.0,19.904,19.904,19.859,19.8654,6600.0
2005-10-17 12:35:00,30.87,30.88,30.86,30.88,3400.0,19.8654,19.8718,19.859,19.8718,3400.0
2005-10-17 12:40:00,30.88,30.88,30.75,30.77,4200.0,19.8718,19.8718,19.7882,19.801,4200.0
2005-10-17 12:45:00,30.69,30.8,30.68,30.8,5000.0,19.7496,19.8203,19.7431,19.8203,5000.0
2005-10-17 12:50:00,30.74,30.79,30.7,30.71,3000.0,19.7817,19.8139,19.756,19.7624,3000.0
2005-10-17 12:55:00,30.79,30.8,30.76,30.76,2300.0,19.8139,19.8203,19.7946,19.7946,2300.0
2005-10-17 13:00:00,30.79,30.8,30.77,30.77,2800.0,19.8139,19.8203,19.801,19.801,2800.0
2005-10-17 13:05:00,30.8,30.8,30.77,30.77,1200.0,19.8203,19.8203,19.801,19.801,1200.0
2005-10-17 13:10:00,30.75,30.76,30.73,30.74,4000.0,19.7882,19.7946,19.7753,19.7817,4000.0
2005-10-17 13:15:00,30.74,30.74,30.27,30.32,27300.0,19.7817,19.7817,19.4793,19.5115,27300.0
2005-10-17 13:20:00,30.37,30.45,30.24,30.25,21100.0,19.5436,19.5951,19.46,19.4664,21100.0
2005-10-17 13:25:00,30.2,30.4,30.2,30.4,7400.0,19.4342,19.5629,19.4342,19.5629,7400.0
2005-10-17 13:30:00,30.38,30.44,30.38,30.41,700.0,19.5501,19.5887,19.5501,19.5694,700.0
2005-10-17 13:35:00,30.41,30.48,30.4,30.48,6400.0,19.5694,19.6144,19.5629,19.6144,6400.0
2005-10-17 13:40:00,30.48,30.6,30.48,30.6,2800.0,19.6144,19.6916,19.6144,19.6916,2800.0
2005-10-17 13:45:00,30.6,30.6,30.45,30.54,7500.0,19.6916,19.6916,19.5951,19.653,7500.0
2005-10-17 13:50:00,30.54,30.59,30.54,30.59,3600.0,19.653,19.6852,19.653,19.6852,3600.0
2005-10-17 13:55:00,30.59,30.59,30.52,30.52,1000.0,19.6852,19.6852,19.6402,19.6402,1000.0
2005-10-17 14:00:00,30.5,30.51,30.46,30.47,3300.0,19.6273,19.6337,19.6016,19.608,3300.0
2005-10-17 14:05:00,30.44,30.47,30.42,30.47,2100.0,19.5887,19.608,19.5758,19.608,2100.0
2005-10-17 14:10:00,30.42,30.5,30.42,30.5,7300.0,19.5758,19.6273,19.5758,19.6273,7300.0
2005-10-17 14:15:00,30.51,30.63,30.51,30.63,5000.0,19.6337,19.711,19.6337,19.711,5000.0
2005-10-17 14:20:00,30.64,30.64,30.61,30.62,600.0,19.7174,19.7174,19.6981,19.7045,600.0
2005-10-17 14:25:00,30.63,30.66,30.58,30.58,4400.0,19.711,19.7303,19.6788,19.6788,4400.0
2005-10-17 14:30:00,30.57,30.65,30.56,30.59,8100.0,19.6723,19.7238,19.6659,19.6852,8100.0
2005-10-17 14:35:00,30.6,30.61,30.58,30.58,5200.0,19.6916,19.6981,19.6788,19.6788,5200.0
2005-10-17 14:40:00,30.59,30.63,30.59,30.62,4700.0,19.6852,19.711,19.6852,19.7045,4700.0
2005-10-17 14:45:00,30.6,30.62,30.57,30.58,4600.0,19.6916,19.7045,19.6723,19.6788,4600.0
2005-10-17 14:50:00,30.58,30.58,30.57,30.58,3800.0,19.6788,19.6788,19.6723,19.6788,3800.0
2005-10-17 14:55:00,30.57,30.61,30.57,30.61,6400.0,19.6723,19.6981,19.6723,19.6981,6400.0
2005-10-17 15:00:00,30.62,30.71,30.62,30.67,5400.0,19.7045,19.7624,19.7045,19.7367,5400.0
2005-10-17 15:05:00,30.68,30.68,30.61,30.61,3700.0,19.7431,19.7431,19.6981,19.6981,3700.0
2005-10-17 15:10:00,30.65,30.67,30.65,30.67,5500.0,19.7238,19.7367,19.7238,19.7367,5500.0
2005-10-17 15:15:00,30.67,30.82,30.67,30.81,25200.0,19.7367,19.8332,19.7367,19.8268,25200.0
2005-10-17 15:20:00,30.8,30.92,30.77,30.86,13400.0,19.8203,19.8976,19.801,19.859,13400.0
2005-10-17 15:25:00,30.86,30.92,30.85,30.92,6300.0,19.859,19.8976,19.8525,19.8976,6300.0
2005-10-17 15:30:00,30.94,30.97,30.88,30.95,15800.0,19.9104,19.9297,19.8718,19.9169,15800.0
2005-10-17 15:35:00,30.97,30.97,30.89,30.9,8200.0,19.9297,19.9297,19.8783,19.8847,8200.0
2005-10-17 15:40:00,30.91,30.99,30.88,30.88,12500.0,19.8911,19.9426,19.8718,19.8718,12500.0
2005-10-17 15:45:00,30.93,30.94,30.88,30.91,5500.0,19.904,19.9104,19.8718,19.8911,5500.0
2005-10-17 15:50:00,30.91,30.94,30.88,30.94,11100.0,19.8911,19.9104,19.8718,19.9104,11100.0
2005-10-17 15:55:00,30.94,30.94,30.89,30.94,10700.0,19.9104,19.9104,19.8783,19.9104,10700.0
2005-10-18 09:30:00,30.98,30.98,30.98,30.98,4000.0,19.9362,19.9362,19.9362,19.9362,4000.0
2005-10-18 09:35:00,30.87,30.94,30.87,30.94,1100.0,19.8654,19.9104,19.8654,19.9104,1100.0
2005-10-18 09:40:00,30.87,30.87,30.87,30.87,200.0,19.8654,19.8654,19.8654,19.8654,200.0
2005-10-18 09:45:00,30.89,30.89,30.87,30.87,400.0,19.8783,19.8783,19.8654,19.8654,400.0
2005-10-18 09:50:00,30.77,30.77,30.65,30.71,3800.0,19.801,19.801,19.7238,19.7624,3800.0
2005-10-18 09:55:00,30.77,30.77,30.62,30.7,2700.0,19.801,19.801,19.7045,19.756,2700.0
2005-10-18 10:00:00,30.62,30.62,30.6,30.62,1200.0,19.7045,19.7045,19.6916,19.7045,1200.0
2005-10-18 10:05:00,30.57,30.63,30.5,30.57,3700.0,19.6723,19.711,19.6273,19.6723,3700.0
2005-10-18 10:10:00,30.59,30.59,30.56,30.56,800.0,19.6852,19.6852,19.6659,19.6659,800.0
2005-10-18 10:15:00,30.57,30.58,30.53,30.53,4700.0,19.6723,19.6788,19.6466,19.6466,4700.0
2005-10-18 10:20:00,30.54,30.54,30.48,30.48,1300.0,19.653,19.653,19.6144,19.6144,1300.0
2005-10-18 10:25:00,30.48,30.48,30.42,30.42,900.0,19.6144,19.6144,19.5758,19.5758,900.0
2005-10-18 10:30:00,30.42,30.47,30.35,30.47,1500.0,19.5758,19.608,19.5308,19.608,1500.0
2005-10-18 10:35:00,30.44,30.44,30.37,30.38,2300.0,19.5887,19.5887,19.5436,19.5501,2300.0
2005-10-18 10:40:00,30.38,30.4,30.35,30.4,3000.0,19.5501,19.5629,19.5308,19.5629,3000.0
2005-10-18 10:45:00,30.44,30.45,30.4,30.4,300.0,19.5887,19.5951,19.5629,19.5629,300.0
2005-10-18 10:50:00,30.42,30.42,30.4,30.4,200.0,19.5758,19.5758,19.5629,19.5629,200.0
2005-10-18 10:55:00,30.4,30.42,30.4,30.4,1800.0,19.5629,19.5758,19.5629,19.5629,1800.0
2005-10-18 11:00:00,30.41,30.46,30.41,30.46,1200.0,19.5694,19.6016,19.5694,19.6016,1200.0
2005-10-18 11:05:00,30.46,30.46,30.46,30.46,400.0,19.6016,19.6016,19.6016,19.6016,400.0
2005-10-18 11:10:00,30.46,30.46,30.35,30.35,3000.0,19.6016,19.6016,19.5308,19.5308,3000.0
2005-10-18 11:15:00,30.38,30.38,30.38,30.38,100.0,19.5501,19.5501,19.5501,19.5501,100.0
2005-10-18 11:20:00,30.36,30.39,30.35,30.39,700.0,19.5372,19.5565,19.5308,19.5565,700.0
2005-10-18 11:25:00,30.38,30.39,30.34,30.34,3100.0,19.5501,19.5565,19.5243,19.5243,3100.0
2005-10-18 11:30:00,30.37,30.37,30.37,30.37,200.0,19.5436,19.5436,19.5436,19.5436,200.0
2005-10-18 11:35:00,30.37,30.39,30.37,30.37,1200.0,19.5436,19.5565,19.5436,19.5436,1200.0
2005-10-18 11:40:00,30.36,30.36,30.36,30.36,200.0,19.5372,19.5372,19.5372,19.5372,200.0
2005-10-18 11:45:00,30.33,30.36,30.33,30.34,700.0,19.5179,19.5372,19.5179,19.5243,700.0
2005-10-18 11:50:00,30.34,30.4,30.34,30.4,1100.0,19.5243,19.5629,19.5243,19.5629,1100.0
2005-10-18 11:55:00,30.4,30.4,30.4,30.4,5400.0,19.5629,19.5629,19.5629,19.5629,5400.0
2005-10-18 12:00:00,30.44,30.45,30.38,30.38,900.0,19.5887,19.5951,19.5501,19.5501,900.0
2005-10-18 12:05:00,30.41,30.43,30.41,30.43,1100.0,19.5694,19.5822,19.5694,19.5822,1100.0
2005-10-18 12:10:00,30.46,30.46,30.4,30.46,1300.0,19.6016,19.6016,19.5629,19.6016,1300.0
2005-10-18 12:15:00,30.47,30.47,30.38,30.38,3200.0,19.608,19.608,19.5501,19.5501,3200.0
2005-10-18 12:20:00,30.33,30.33,30.33,30.33,400.0,19.5179,19.5179,19.5179,19.5179,400.0
2005-10-18 12:25:00,30.36,30.36,30.36,30.36,100.0,19.5372,19.5372,19.5372,19.5372,100.0
2005-10-18 12:30:00,30.35,30.35,30.33,30.33,400.0,19.5308,19.5308,19.5179,19.5179,400.0
2005-10-18 12:35:00,30.32,30.32,30.25,30.3,1700.0,19.5115,19.5115,19.4664,19.4986,1700.0
2005-10-18 12:40:00,30.3,30.3,30.24,30.24,7300.0,19.4986,19.4986,19.46,19.46,7300.0
2005-10-18 12:45:00,30.25,30.26,30.24,30.24,5000.0,19.4664,19.4728,19.46,19.46,5000.0
2005-10-18 12:50:00,30.25,30.33,30.25,30.31,1600.0,19.4664,19.5179,19.4664,19.505,1600.0
2005-10-18 12:55:00,30.32,30.32,30.29,30.31,5500.0,19.5115,19.5115,19.4922,19.505,5500.0
2005-10-18 13:00:00,30.3,30.3,30.28,30.28,400.0,19.4986,19.4986,19.4857,19.4857,400.0
2005-10-18 13:05:00,30.26,30.26,30.24,30.24,700.0,19.4728,19.4728,19.46,19.46,700.0
2005-10-18 13:10:00,30.22,30.27,30.22,30.27,2900.0,19.4471,19.4793,19.4471,19.4793,2900.0
2005-10-18 13:15:00,30.22,30.3,30.14,30.2,32500.0,19.4471,19.4986,19.3956,19.4342,32500.0
2005-10-18 13:20:00,30.19,30.19,30.12,30.15,1300.0,19.4278,19.4278,19.3828,19.4021,1300.0
2005-10-18 13:25:00,30.15,30.15,30.12,30.14,6100.0,19.4021,19.4021,19.3828,19.3956,6100.0
2005-10-18 13:30:00,30.14,30.14,30.08,30.1,5600.0,19.3956,19.3956,19.357,19.3699,5600.0
2005-10-18 13:35:00,30.09,30.09,30.05,30.05,1100.0,19.3635,19.3635,19.3377,19.3377,1100.0
2005-10-18 13:40:00,30.03,30.04,30.0,30.01,12700.0,19.3248,19.3313,19.3055,19.312,12700.0
2005-10-18 13:45:00,30.01,30.04,29.99,30.02,2000.0,19.312,19.3313,19.2991,19.3184,2000.0
2005-10-18 13:50:00,30.01,30.02,30.0,30.01,4200.0,19.312,19.3184,19.3055,19.312,4200.0
2005-10-18 13:55:00,30.01,30.04,30.0,30.0,7100.0,19.312,19.3313,19.3055,19.3055,7100.0
2005-10-18 14:00:00,30.0,30.01,30.0,30.01,1800.0,19.3055,19.312,19.3055,19.312,1800.0
2005-10-18 14:05:00,30.0,30.01,30.0,30.01,1600.0,19.3055,19.312,19.3055,19.312,1600.0
2005-10-18 14:10:00,29.99,30.04,29.95,29.96,8700.0,19.2991,19.3313,19.2734,19.2798,8700.0
2005-10-18 14:15:00,29.96,30.12,29.96,30.12,5600.0,19.2798,19.3828,19.2798,19.3828,5600.0
2005-10-18 14:20:00,30.18,30.24,30.0,30.05,20500.0,19.4214,19.46,19.3055,19.3377,20500.0
2005-10-18 14:25:00,30.1,30.17,30.07,30.09,4800.0,19.3699,19.4149,19.3506,19.3635,4800.0
2005-10-18 14:30:00,30.13,30.17,30.08,30.14,5000.0,19.3892,19.4149,19.357,19.3956,5000.0
2005-10-18 14:35:00,30.09,30.09,30.04,30.04,3500.0,19.3635,19.3635,19.3313,19.3313,3500.0
2005-10-18 14:40:00,30.11,30.11,30.01,30.02,4300.0,19.3763,19.3763,19.312,19.3184,4300.0
2005-10-18 14:45:00,30.01,30.02,29.92,30.0,13100.0,19.312,19.3184,19.2541,19.3055,13100.0
2005-10-18 14:50:00,29.98,30.07,29.98,30.07,1800.0,19.2927,19.3506,19.2927,19.3506,1800.0
2005-10-18 14:55:00,29.95,29.95,29.9,29.9,2200.0,19.2734,19.2734,19.2412,19.2412,2200.0
2005-10-18 15:00:00,29.9,29.9,29.84,29.85,8600.0,19.2412,19.2412,19.2026,19.209,8600.0
2005-10-18 15:05:00,29.85,29.86,29.76,29.8,17000.0,19.209,19.2154,19.1511,19.1768,17000.0
2005-10-18 15:10:00,29.8,29.88,29.76,29.81,8700.0,19.1768,19.2283,19.1511,19.1833,8700.0
2005-10-18 15:15:00,29.78,29.79,29.7,29.75,8300.0,19.164,19.1704,19.1125,19.1447,8300.0
2005-10-18 15:20:00,29.76,29.84,29.7,29.84,4800.0,19.1511,19.2026,19.1125,19.2026,4800.0
2005-10-18 15:25:00,29.83,29.95,29.78,29.84,8900.0,19.1961,19.2734,19.164,19.2026,8900.0
2005-10-18 15:30:00,29.8,29.88,29.79,29.83,5700.0,19.1768,19.2283,19.1704,19.1961,5700.0
2005-10-18 15:35:00,29.9,29.9,29.83,29.85,4700.0,19.2412,19.2412,19.1961,19.209,4700.0
2005-10-18 15:40:00,29.86,29.89,29.73,29.86,6000.0,19.2154,19.2347,19.1318,19.2154,6000.0
2005-10-18 15:45:00,29.86,29.88,29.75,29.78,7200.0,19.2154,19.2283,19.1447,19.164,7200.0
2005-10-18 15:50:00,29.77,29.77,29.57,29.6,20700.0,19.1575,19.1575,19.0288,19.0481,20700.0
2005-10-18 15:55:00,29.61,29.79,29.52,29.69,27000.0,19.0546,19.1704,18.9966,19.106,27000.0
2005-10-19 09:30:00,29.62,29.62,29.25,29.27,13000.0,19.061,19.061,18.8229,18.8358,13000.0
2005-10-19 09:35:00,29.33,29.33,29.19,29.25,23700.0,18.8744,18.8744,18.7843,18.8229,23700.0
2005-10-19 09:40:00,29.26,29.26,29.15,29.15,9300.0,18.8293,18.8293,18.7585,18.7585,9300.0
2005-10-19 09:45:00,29.15,29.21,29.15,29.15,5900.0,18.7585,18.7972,18.7585,18.7585,5900.0
2005-10-19 09:50:00,29.18,29.21,29.1,29.11,8100.0,18.7779,18.7972,18.7264,18.7328,8100.0
2005-10-19 09:55:00,29.16,29.2,29.14,29.17,5500.0,18.765,18.7907,18.7521,18.7714,5500.0
2005-10-19 10:00:00,29.18,29.2,29.08,29.19,5700.0,18.7779,18.7907,18.7135,18.7843,5700.0
2005-10-19 10:05:00,29.18,29.3,29.18,29.3,7500.0,18.7779,18.8551,18.7779,18.8551,7500.0
2005-10-19 10:10:00,29.34,29.49,29.19,29.29,17600.0,18.8808,18.9773,18.7843,18.8486,17600.0
2005-10-19 10:15:00,29.29,29.36,29.22,29.29,3600.0,18.8486,18.8937,18.8036,18.8486,3600.0
2005-10-19 10:20:00,29.3,29.49,29.3,29.42,10100.0,18.8551,18.9773,18.8551,18.9323,10100.0
2005-10-19 10:25:00,29.4,29.61,29.4,29.4,15500.0,18.9194,19.0546,18.9194,18.9194,15500.0
2005-10-19 10:30:00,29.37,29.42,29.26,29.26,9300.0,18.9001,18.9323,18.8293,18.8293,9300.0
2005-10-19 10:35:00,29.25,29.59,29.25,29.59,11900.0,18.8229,19.0417,18.8229,19.0417,11900.0
2005-10-19 10:40:00,29.61,29.72,29.53,29.66,10000.0,19.0546,19.1254,19.0031,19.0867,10000.0
2005-10-19 10:45:00,29.61,29.64,29.56,29.59,7600.0,19.0546,19.0739,19.0224,19.0417,7600.0
2005-10-19 10:50:00,29.59,29.68,29.59,29.68,800.0,19.0417,19.0996,19.0417,19.0996,800.0
2005-10-19 10:55:00,29.65,29.66,29.56,29.6,10000.0,19.0803,19.0867,19.0224,19.0481,10000.0
2005-10-19 11:00:00,29.57,29.64,29.57,29.63,2100.0,19.0288,19.0739,19.0288,19.0674,2100.0
2005-10-19 11:05:00,29.63,29.63,29.56,29.61,12700.0,19.0674,19.0674,19.0224,19.0546,12700.0
2005-10-19 11:10:00,29.62,29.72,29.62,29.66,4300.0,19.061,19.1254,19.061,19.0867,4300.0
2005-10-19 11:15:00,29.71,29.84,29.7,29.71,9700.0,19.1189,19.2026,19.1125,19.1189,9700.0
2005-10-19 11:20:00,29.73,29.75,29.73,29.75,1600.0,19.1318,19.1447,19.1318,19.1447,1600.0
2005-10-19 11:25:00,29.72,29.75,29.69,29.75,6600.0,19.1254,19.1447,19.106,19.1447,6600.0
2005-10-19 11:30:00,29.69,29.73,29.66,29.73,8400.0,19.106,19.1318,19.0867,19.1318,8400.0
2005-10-19 11:35:00,29.68,29.73,29.6,29.61,9300.0,19.0996,19.1318,19.0481,19.0546,9300.0
2005-10-19 11:40:00,29.6,29.66,29.6,29.64,14500.0,19.0481,19.0867,19.0481,19.0739,14500.0
2005-10-19 11:45:00,29.64,29.69,29.64,29.69,1700.0,19.0739,19.106,19.0739,19.106,1700.0
2005-10-19 11:50:00,29.66,29.73,29.66,29.68,3900.0,19.0867,19.1318,19.0867,19.0996,3900.0
2005-10-19 11:55:00,29.73,29.74,29.67,29.72,3600.0,19.1318,19.1382,19.0932,19.1254,3600.0
2005-10-19 12:00:00,29.72,29.74,29.71,29.73,5900.0,19.1254,19.1382,19.1189,19.1318,5900.0
2005-10-19 12:05:00,29.73,29.77,29.71,29.73,14100.0,19.1318,19.1575,19.1189,19.1318,14100.0
2005-10-19 12:10:00,29.73,29.73,29.65,29.66,3100.0,19.1318,19.1318,19.0803,19.0867,3100.0
2005-10-19 12:15:00,29.71,29.78,29.71,29.78,7000.0,19.1189,19.164,19.1189,19.164,7000.0
2005-10-19 12:20:00,29.78,29.81,29.77,29.79,2800.0,19.164,19.1833,19.1575,19.1704,2800.0
2005-10-19 12:25:00,29.79,29.92,29.79,29.92,6300.0,19.1704,19.2541,19.1704,19.2541,6300.0
2005-10-19 12:30:00,29.93,30.01,29.91,29.91,25200.0,19.2605,19.312,19.2476,19.2476,25200.0
2005-10-19 12:35:00,29.92,30.2,29.92,30.2,16500.0,19.2541,19.4342,19.2541,19.4342,16500.0
2005-10-19 12:40:00,30.18,30.26,30.18,30.21,4200.0,19.4214,19.4728,19.4214,19.4407,4200.0
2005-10-19 12:45:00,30.22,30.22,30.15,30.2,5700.0,19.4471,19.4471,19.4021,19.4342,5700.0
2005-10-19 12:50:00,30.22,30.5,30.22,30.43,28700.0,19.4471,19.6273,19.4471,19.5822,28700.0
2005-10-19 12:55:00,30.39,30.42,30.28,30.42,5800.0,19.5565,19.5758,19.4857,19.5758,5800.0
2005-10-19 13:00:00,30.42,30.48,30.39,30.43,18000.0,19.5758,19.6144,19.5565,19.5822,18000.0
2005-10-19 13:05:00,30.43,30.61,30.43,30.46,32600.0,19.5822,19.6981,19.5822,19.6016,32600.0
2005-10-19 13:10:00,30.45,30.58,30.38,30.49,18300.0,19.5951,19.6788,19.5501,19.6209,18300.0
2005-10-19 13:15:00,30.52,30.58,30.44,30.53,14100.0,19.6402,19.6788,19.5887,19.6466,14100.0
2005-10-19 13:20:00,30.54,30.71,30.54,30.7,10600.0,19.653,19.7624,19.653,19.756,10600.0
2005-10-19 13:25:00,30.65,30.7,30.59,30.61,8600.0,19.7238,19.756,19.6852,19.6981,8600.0
2005-10-19 13:30:00,30.65,30.7,30.6,30.67,8100.0,19.7238,19.756,19.6916,19.7367,8100.0
2005-10-19 13:35:00,30.67,30.84,30.61,30.75,17500.0,19.7367,19.8461,19.6981,19.7882,17500.0
2005-10-19 13:40:00,30.74,30.75,30.59,30.7,6400.0,19.7817,19.7882,19.6852,19.756,6400.0
2005-10-19 13:45:00,30.71,30.85,30.7,30.83,10300.0,19.7624,19.8525,19.756,19.8397,10300.0
2005-10-19 13:50:00,30.81,30.85,30.73,30.75,13500.0,19.8268,19.8525,19.7753,19.7882,13500.0
2005-10-19 13:55:00,30.79,30.81,30.75,30.79,9100.0,19.8139,19.8268,19.7882,19.8139,9100.0
2005-10-19 14:00:00,30.75,30.75,30.61,30.65,8600.0,19.7882,19.7882,19.6981,19.7238,8600.0
2005-10-19 14:05:00,30.64,30.67,30.6,30.66,11200.0,19.7174,19.7367,19.6916,19.7303,11200.0
2005-10-19 14:10:00,30.64,30.7,30.64,30.65,5800.0,19.7174,19.756,19.7174,19.7238,5800.0
2005-10-19 14:15:00,30.68,30.68,30.53,30.59,7600.0,19.7431,19.7431,19.6466,19.6852,7600.0
2005-10-19 14:20:00,30.57,30.81,30.57,30.81,14400.0,19.6723,19.8268,19.6723,19.8268,14400.0
2005-10-19 14:25:00,30.84,30.92,30.81,30.91,9500.0,19.8461,19.8976,19.8268,19.8911,9500.0
2005-10-19 14:30:00,30.92,31.06,30.91,31.0,27800.0,19.8976,19.9877,19.8911,19.9491,27800.0
2005-10-19 14:35:00,31.0,31.02,30.86,30.99,16700.0,19.9491,19.9619,19.859,19.9426,16700.0
2005-10-19 14:40:00,30.91,30.99,30.72,30.74,4600.0,19.8911,19.9426,19.7689,19.7817,4600.0
2005-10-19 14:45:00,30.69,30.85,30.55,30.84,19600.0,19.7496,19.8525,19.6595,19.8461,19600.0
2005-10-19 14:50:00,30.85,31.0,30.85,30.99,18500.0,19.8525,19.9491,19.8525,19.9426,18500.0
2005-10-19 14:55:00,30.99,31.0,30.94,30.95,21900.0,19.9426,19.9491,19.9104,19.9169,21900.0
2005-10-19 15:00:00,30.94,31.0,30.9,31.0,36900.0,19.9104,19.9491,19.8847,19.9491,36900.0
2005-10-19 15:05:00,31.02,31.05,30.96,31.0,33300.0,19.9619,19.9812,19.9233,19.9491,33300.0
2005-10-19 15:10:00,31.02,31.05,30.96,31.05,8300.0,19.9619,19.9812,19.9233,19.9812,8300.0
2005-10-19 15:15:00,31.07,31.4,31.06,31.36,33500.0,19.9941,20.2065,19.9877,20.1807,33500.0
2005-10-19 15:20:00,31.34,31.5,31.32,31.5,21000.0,20.1678,20.2708,20.155,20.2708,21000.0
2005-10-19 15:25:00,31.53,32.0,31.53,31.69,76800.0,20.2901,20.5926,20.2901,20.3931,76800.0
2005-10-19 15:30:00,31.7,31.73,31.51,31.52,29000.0,20.3995,20.4188,20.2772,20.2837,29000.0
2005-10-19 15:35:00,31.52,31.66,31.48,31.6,26900.0,20.2837,20.3738,20.2579,20.3352,26900.0
2005-10-19 15:40:00,31.62,31.65,31.44,31.58,43000.0,20.348,20.3673,20.2322,20.3223,43000.0
2005-10-19 15:45:00,31.58,31.58,31.48,31.49,14100.0,20.3223,20.3223,20.2579,20.2644,14100.0
2005-10-19 15:50:00,31.5,31.52,31.31,31.37,58600.0,20.2708,20.2837,20.1485,20.1872,58600.0
2005-10-19 15:55:00,31.37,31.52,31.37,31.46,96600.0,20.1872,20.2837,20.1872,20.2451,96600.0
2005-10-20 09:30:00,31.5,31.64,31.31,31.58,5900.0,20.2708,20.3609,20.1485,20.3223,5900.0
2005-10-20 09:35:00,31.54,31.56,31.21,31.45,3500.0,20.2966,20.3094,20.0842,20.2386,3500.0
2005-10-20 09:40:00,31.45,31.5,31.45,31.5,14400.0,20.2386,20.2708,20.2386,20.2708,14400.0
2005-10-20 09:45:00,31.49,31.5,31.45,31.5,5600.0,20.2644,20.2708,20.2386,20.2708,5600.0
2005-10-20 09:50:00,31.5,31.55,31.45,31.52,15900.0,20.2708,20.303,20.2386,20.2837,15900.0
2005-10-20 09:55:00,31.52,31.56,31.51,31.56,13300.0,20.2837,20.3094,20.2772,20.3094,13300.0
2005-10-20 10:00:00,31.56,31.79,31.56,31.78,21900.0,20.3094,20.4574,20.3094,20.451,21900.0
2005-10-20 10:05:00,31.78,31.8,31.6,31.64,16300.0,20.451,20.4639,20.3352,20.3609,16300.0
2005-10-20 10:10:00,31.64,31.64,31.51,31.61,4200.0,20.3609,20.3609,20.2772,20.3416,4200.0
2005-10-20 10:15:00,31.52,31.62,31.52,31.62,6700.0,20.2837,20.348,20.2837,20.348,6700.0
2005-10-20 10:20:00,31.62,31.68,31.58,31.58,9000.0,20.348,20.3866,20.3223,20.3223,9000.0
2005-10-20 10:25:00,31.58,31.6,31.3,31.37,24100.0,20.3223,20.3352,20.1421,20.1872,24100.0
2005-10-20 10:30:00,31.3,31.47,31.25,31.42,11400.0,20.1421,20.2515,20.1099,20.2193,11400.0
2005-10-20 10:35:00,31.49,31.54,31.47,31.54,3200.0,20.2644,20.2966,20.2515,20.2966,3200.0
2005-10-20 10:40:00,31.5,31.51,31.35,31.36,5400.0,20.2708,20.2772,20.1743,20.1807,5400.0
2005-10-20 10:45:00,31.38,31.38,31.22,31.32,5300.0,20.1936,20.1936,20.0906,20.155,5300.0
2005-10-20 10:50:00,31.31,31.32,31.23,31.32,4500.0,20.1485,20.155,20.0971,20.155,4500.0
2005-10-20 10:55:00,31.4,31.6,31.36,31.54,7500.0,20.2065,20.3352,20.1807,20.2966,7500.0
2005-10-20 11:00:00,31.54,31.7,31.53,31.69,6100.0,20.2966,20.3995,20.2901,20.3931,6100.0
2005-10-20 11:05:00,31.69,31.71,31.58,31.71,3900.0,20.3931,20.406,20.3223,20.406,3900.0
2005-10-20 11:10:00,31.78,31.8,31.6,31.75,7400.0,20.451,20.4639,20.3352,20.4317,7400.0
2005-10-20 11:15:00,31.75,31.77,31.67,31.76,3700.0,20.4317,20.4446,20.3802,20.4381,3700.0
2005-10-20 11:20:00,31.75,31.75,31.58,31.64,1700.0,20.4317,20.4317,20.3223,20.3609,1700.0
2005-10-20 11:25:00,31.6,31.7,31.58,31.7,5300.0,20.3352,20.3995,20.3223,20.3995,5300.0
2005-10-20 11:30:00,31.7,31.7,31.65,31.7,2800.0,20.3995,20.3995,20.3673,20.3995,2800.0
2005-10-20 11:35:00,31.7,31.7,31.63,31.65,2100.0,20.3995,20.3995,20.3545,20.3673,2100.0
2005-10-20 11:40:00,31.66,31.68,31.61,31.68,1000.0,20.3738,20.3866,20.3416,20.3866,1000.0
2005-10-20 11:45:00,31.63,31.68,31.63,31.68,1900.0,20.3545,20.3866,20.3545,20.3866,1900.0
2005-10-20 11:50:00,31.62,31.69,31.62,31.67,2600.0,20.348,20.3931,20.348,20.3802,2600.0
2005-10-20 11:55:00,31.65,31.65,31.61,31.62,1100.0,20.3673,20.3673,20.3416,20.348,1100.0
2005-10-20 12:00:00,31.61,31.62,31.55,31.56,1400.0,20.3416,20.348,20.303,20.3094,1400.0
2005-10-20 12:05:00,31.55,31.56,31.45,31.45,2900.0,20.303,20.3094,20.2386,20.2386,2900.0
2005-10-20 12:10:00,31.46,31.53,31.43,31.53,5700.0,20.2451,20.2901,20.2258,20.2901,5700.0
2005-10-20 12:15:00,31.48,31.53,31.47,31.47,3700.0,20.2579,20.2901,20.2515,20.2515,3700.0
2005-10-20 12:20:00,31.55,31.55,31.48,31.48,3900.0,20.303,20.303,20.2579,20.2579,3900.0
2005-10-20 12:25:00,31.5,31.54,31.45,31.5,10200.0,20.2708,20.2966,20.2386,20.2708,10200.0
2005-10-20 12:30:00,31.5,31.55,31.5,31.55,5200.0,20.2708,20.303,20.2708,20.303,5200.0
2005-10-20 12:35:00,31.62,31.66,31.48,31.5,11700.0,20.348,20.3738,20.2579,20.2708,11700.0
2005-10-20 12:40:00,31.5,31.55,31.47,31.52,6200.0,20.2708,20.303,20.2515,20.2837,6200.0
2005-10-20 12:45:00,31.47,31.56,31.47,31.56,4900.0,20.2515,20.3094,20.2515,20.3094,4900.0
2005-10-20 12:50:00,31.56,31.56,31.44,31.45,4400.0,20.3094,20.3094,20.2322,20.2386,4400.0
2005-10-20 12:55:00,31.44,31.45,31.43,31.43,7200.0,20.2322,20.2386,20.2258,20.2258,7200.0
2005-10-20 13:00:00,31.46,31.53,31.44,31.52,2900.0,20.2451,20.2901,20.2322,20.2837,2900.0
2005-10-20 13:05:00,31.53,31.53,31.51,31.51,1100.0,20.2901,20.2901,20.2772,20.2772,1100.0
2005-10-20 13:10:00,31.47,31.55,31.47,31.55,6700.0,20.2515,20.303,20.2515,20.303,6700.0
2005-10-20 13:15:00,31.52,31.59,31.52,31.58,1300.0,20.2837,20.3287,20.2837,20.3223,1300.0
2005-10-20 13:20:00,31.54,31.6,31.49,31.6,4400.0,20.2966,20.3352,20.2644,20.3352,4400.0
2005-10-20 13:25:00,31.51,31.58,31.5,31.5,4900.0,20.2772,20.3223,20.2708,20.2708,4900.0
2005-10-20 13:30:00,31.48,31.48,31.36,31.37,14400.0,20.2579,20.2579,20.1807,20.1872,14400.0
2005-10-20 13:35:00,31.37,31.41,31.37,31.41,4800.0,20.1872,20.2129,20.1872,20.2129,4800.0
2005-10-20 13:40:00,31.38,31.45,31.38,31.45,1800.0,20.1936,20.2386,20.1936,20.2386,1800.0
2005-10-20 13:45:00,31.45,31.5,31.41,31.5,6400.0,20.2386,20.2708,20.2129,20.2708,6400.0
2005-10-20 13:50:00,31.57,31.57,31.57,31.57,600.0,20.3159,20.3159,20.3159,20.3159,600.0
2005-10-20 13:55:00,31.5,31.57,31.48,31.57,2000.0,20.2708,20.3159,20.2579,20.3159,2000.0
2005-10-20 14:00:00,31.57,31.57,31.49,31.5,1600.0,20.3159,20.3159,20.2644,20.2708,1600.0
2005-10-20 14:05:00,31.55,31.55,31.5,31.53,2500.0,20.303,20.303,20.2708,20.2901,2500.0
2005-10-20 14:10:00,31.54,31.55,31.42,31.43,6400.0,20.2966,20.303,20.2193,20.2258,6400.0
2005-10-20 14:15:00,31.43,31.47,31.4,31.42,4500.0,20.2258,20.2515,20.2065,20.2193,4500.0
2005-10-20 14:20:00,31.42,31.42,31.4,31.4,9700.0,20.2193,20.2193,20.2065,20.2065,9700.0
2005-10-20 14:25:00,31.4,31.45,31.28,31.36,21900.0,20.2065,20.2386,20.1292,20.1807,21900.0
2005-10-20 14:30:00,31.36,31.36,31.24,31.24,8200.0,20.1807,20.1807,20.1035,20.1035,8200.0
2005-10-20 14:35:00,31.37,31.38,31.25,31.33,13400.0,20.1872,20.1936,20.1099,20.1614,13400.0
2005-10-20 14:40:00,31.3,31.43,31.3,31.43,5800.0,20.1421,20.2258,20.1421,20.2258,5800.0
2005-10-20 14:45:00,31.32,31.43,31.31,31.43,5700.0,20.155,20.2258,20.1485,20.2258,5700.0
2005-10-20 14:50:00,31.42,31.42,31.38,31.38,2100.0,20.2193,20.2193,20.1936,20.1936,2100.0
2005-10-20 14:55:00,31.38,31.39,31.32,31.33,7100.0,20.1936,20.2,20.155,20.1614,7100.0
2005-10-20 15:00:00,31.33,31.39,31.32,31.38,8200.0,20.1614,20.2,20.155,20.1936,8200.0
2005-10-20 15:05:00,31.39,31.69,31.39,31.67,33800.0,20.2,20.3931,20.2,20.3802,33800.0
2005-10-20 15:10:00,31.67,31.69,31.6,31.65,29000.0,20.3802,20.3931,20.3352,20.3673,29000.0
2005-10-20 15:15:00,31.61,31.69,31.55,31.65,25300.0,20.3416,20.3931,20.303,20.3673,25300.0
2005-10-20 15:20:00,31.6,31.63,31.57,31.57,22000.0,20.3352,20.3545,20.3159,20.3159,22000.0
2005-10-20 15:25:00,31.52,31.59,31.29,31.31,20700.0,20.2837,20.3287,20.1357,20.1485,20700.0
2005-10-20 15:30:00,31.31,31.32,31.22,31.23,14600.0,20.1485,20.155,20.0906,20.0971,14600.0
2005-10-20 15:35:00,31.17,31.41,31.12,31.33,31300.0,20.0585,20.2129,20.0263,20.1614,31300.0
2005-10-20 15:40:00,31.34,31.34,31.18,31.3,12800.0,20.1678,20.1678,20.0649,20.1421,12800.0
2005-10-20 15:45:00,31.25,31.33,31.24,31.33,7100.0,20.1099,20.1614,20.1035,20.1614,7100.0
2005-10-20 15:50:00,31.35,31.4,31.35,31.39,16500.0,20.1743,20.2065,20.1743,20.2,16500.0
2005-10-20 15:55:00,31.4,31.54,31.4,31.49,52800.0,20.2065,20.2966,20.2065,20.2644,52800.0
2005-10-21 09:30:00,31.67,31.67,31.67,31.67,7200.0,20.3802,20.3802,20.3802,20.3802,7200.0
2005-10-21 09:35:00,31.67,31.99,31.67,31.91,6100.0,20.3802,20.5861,20.3802,20.5347,6100.0
2005-10-21 09:40:00,31.88,32.09,31.85,32.02,7300.0,20.5153,20.6505,20.496,20.6054,7300.0
2005-10-21 09:45:00,32.02,32.02,31.93,32.0,10500.0,20.6054,20.6054,20.5475,20.5926,10500.0
2005-10-21 09:50:00,32.0,32.09,32.0,32.05,10400.0,20.5926,20.6505,20.5926,20.6247,10400.0
2005-10-21 09:55:00,32.05,32.05,31.94,31.99,20000.0,20.6247,20.6247,20.554,20.5861,20000.0
2005-10-21 10:00:00,31.99,32.0,31.87,31.9,22400.0,20.5861,20.5926,20.5089,20.5282,22400.0
2005-10-21 10:05:00,31.92,32.15,31.92,32.1,12700.0,20.5411,20.6891,20.5411,20.6569,12700.0
2005-10-21 10:10:00,32.1,32.5,32.1,32.5,13600.0,20.6569,20.9143,20.6569,20.9143,13600.0
2005-10-21 10:15:00,32.45,32.59,32.42,32.44,21200.0,20.8822,20.9722,20.8628,20.8757,21200.0
2005-10-21 10:20:00,32.42,32.5,32.33,32.5,10600.0,20.8628,20.9143,20.8049,20.9143,10600.0
2005-10-21 10:25:00,32.53,32.58,32.39,32.51,28300.0,20.9336,20.9658,20.8435,20.9208,28300.0
2005-10-21 10:30:00,32.51,32.82,32.51,32.67,59400.0,20.9208,21.1203,20.9208,21.0237,59400.0
2005-10-21 10:35:00,32.61,32.73,32.58,32.67,14700.0,20.9851,21.0623,20.9658,21.0237,14700.0
2005-10-21 10:40:00,32.65,32.65,32.5,32.53,6100.0,21.0109,21.0109,20.9143,20.9336,6100.0
2005-10-21 10:45:00,32.53,32.53,32.42,32.45,37400.0,20.9336,20.9336,20.8628,20.8822,37400.0
2005-10-21 10:50:00,32.45,32.5,32.4,32.45,72500.0,20.8822,20.9143,20.85,20.8822,72500.0
2005-10-21 10:55:00,32.45,32.5,32.42,32.5,10500.0,20.8822,20.9143,20.8628,20.9143,10500.0
2005-10-21 11:00:00,32.43,32.63,32.43,32.59,18400.0,20.8693,20.998,20.8693,20.9722,18400.0
2005-10-21 11:05:00,32.57,32.59,32.48,32.55,7400.0,20.9594,20.9722,20.9015,20.9465,7400.0
2005-10-21 11:10:00,32.5,32.55,32.44,32.48,6800.0,20.9143,20.9465,20.8757,20.9015,6800.0
2005-10-21 11:15:00,32.47,32.57,32.47,32.51,7900.0,20.895,20.9594,20.895,20.9208,7900.0
2005-10-21 11:20:00,32.51,32.6,32.45,32.6,21200.0,20.9208,20.9787,20.8822,20.9787,21200.0
2005-10-21 11:25:00,32.64,32.73,32.62,32.7,27100.0,21.0044,21.0623,20.9916,21.043,27100.0
2005-10-21 11:30:00,32.7,32.77,32.69,32.75,33900.0,21.043,21.0881,21.0366,21.0752,33900.0
2005-10-21 11:35:00,32.75,32.95,32.75,32.83,50100.0,21.0752,21.2039,21.0752,21.1267,50100.0
2005-10-21 11:40:00,32.86,32.88,32.8,32.8,23000.0,21.146,21.1589,21.1074,21.1074,23000.0
2005-10-21 11:45:00,32.78,32.85,32.78,32.85,19000.0,21.0945,21.1396,21.0945,21.1396,19000.0
2005-10-21 11:50:00,32.86,32.87,32.79,32.84,11300.0,21.146,21.1524,21.1009,21.1331,11300.0
2005-10-21 11:55:00,32.8,32.8,32.57,32.57,17400.0,21.1074,21.1074,20.9594,20.9594,17400.0
2005-10-21 12:00:00,32.66,32.66,32.3,32.3,16900.0,21.0173,21.0173,20.7856,20.7856,16900.0
2005-10-21 12:05:00,32.3,32.31,32.1,32.23,37800.0,20.7856,20.7921,20.6569,20.7406,37800.0
2005-10-21 12:10:00,32.25,32.48,32.25,32.45,15500.0,20.7535,20.9015,20.7535,20.8822,15500.0
2005-10-21 12:15:00,32.45,32.48,32.45,32.47,4700.0,20.8822,20.9015,20.8822,20.895,4700.0
2005-10-21 12:20:00,32.48,32.62,32.48,32.62,10000.0,20.9015,20.9916,20.9015,20.9916,10000.0
2005-10-21 12:25:00,32.62,32.67,32.53,32.6,9300.0,20.9916,21.0237,20.9336,20.9787,9300.0
2005-10-21 12:30:00,32.6,32.6,32.52,32.53,3500.0,20.9787,20.9787,20.9272,20.9336,3500.0
2005-10-21 12:35:00,32.54,32.57,32.49,32.55,6300.0,20.9401,20.9594,20.9079,20.9465,6300.0
2005-10-21 12:40:00,32.55,32.67,32.43,32.5,21000.0,20.9465,21.0237,20.8693,20.9143,21000.0
2005-10-21 12:45:00,32.52,32.52,32.46,32.5,14100.0,20.9272,20.9272,20.8886,20.9143,14100.0
2005-10-21 12:50:00,32.5,32.56,32.48,32.5,8400.0,20.9143,20.9529,20.9015,20.9143,8400.0
2005-10-21 12:55:00,32.5,32.58,32.5,32.55,6900.0,20.9143,20.9658,20.9143,20.9465,6900.0
2005-10-21 13:00:00,32.55,32.56,32.5,32.55,9100.0,20.9465,20.9529,20.9143,20.9465,9100.0
2005-10-21 13:05:00,32.55,32.64,32.52,32.55,6300.0,20.9465,21.0044,20.9272,20.9465,6300.0
2005-10-21 13:10:00,32.55,32.64,32.55,32.63,4700.0,20.9465,21.0044,20.9465,20.998,4700.0
2005-10-21 13:15:00,32.57,32.84,32.57,32.75,16700.0,20.9594,21.1331,20.9594,21.0752,16700.0
2005-10-21 13:20:00,32.74,32.75,32.68,32.7,10100.0,21.0688,21.0752,21.0302,21.043,10100.0
2005-10-21 13:25:00,32.7,32.74,32.7,32.7,2100.0,21.043,21.0688,21.043,21.043,2100.0
2005-10-21 13:30:00,32.7,32.74,32.52,32.52,19200.0,21.043,21.0688,20.9272,20.9272,19200.0
2005-10-21 13:35:00,32.52,32.55,32.48,32.53,6700.0,20.9272,20.9465,20.9015,20.9336,6700.0
2005-10-21 13:40:00,32.5,32.54,32.37,32.5,22900.0,20.9143,20.9401,20.8307,20.9143,22900.0
2005-10-21 13:45:00,32.5,32.69,32.46,32.67,22500.0,20.9143,21.0366,20.8886,21.0237,22500.0
2005-10-21 13:50:00,32.66,32.66,32.6,32.63,3600.0,21.0173,21.0173,20.9787,20.998,3600.0
2005-10-21 13:55:00,32.61,32.7,32.61,32.69,7900.0,20.9851,21.043,20.9851,21.0366,7900.0
2005-10-21 14:00:00,32.7,32.75,32.61,32.65,14300.0,21.043,21.0752,20.9851,21.0109,14300.0
2005-10-21 14:05:00,32.66,32.7,32.63,32.69,9800.0,21.0173,21.043,20.998,21.0366,9800.0
2005-10-21 14:10:00,32.7,32.72,32.6,32.62,7400.0,21.043,21.0559,20.9787,20.9916,7400.0
2005-10-21 14:15:00,32.61,32.68,32.57,32.58,10900.0,20.9851,21.0302,20.9594,20.9658,10900.0
2005-10-21 14:20:00,32.68,32.68,32.61,32.67,3300.0,21.0302,21.0302,20.9851,21.0237,3300.0
2005-10-21 14:25:00,32.68,32.82,32.66,32.82,17200.0,21.0302,21.1203,21.0173,21.1203,17200.0
2005-10-21 14:30:00,32.82,32.85,32.68,32.84,4800.0,21.1203,21.1396,21.0302,21.1331,4800.0
2005-10-21 14:35:00,32.85,32.87,32.8,32.84,9900.0,21.1396,21.1524,21.1074,21.1331,9900.0
2005-10-21 14:40:00,32.8,32.87,32.7,32.7,16800.0,21.1074,21.1524,21.043,21.043,16800.0
2005-10-21 14:45:00,32.69,32.75,32.69,32.7,3400.0,21.0366,21.0752,21.0366,21.043,3400.0
2005-10-21 14:50:00,32.74,32.85,32.71,32.84,26600.0,21.0688,21.1396,21.0495,21.1331,26600.0
2005-10-21 14:55:00,32.84,32.93,32.83,32.89,26700.0,21.1331,21.191,21.1267,21.1653,26700.0
2005-10-21 15:00:00,32.9,32.92,32.86,32.9,11300.0,21.1717,21.1846,21.146,21.1717,11300.0
2005-10-21 15:05:00,32.9,32.95,32.82,32.92,15900.0,21.1717,21.2039,21.1203,21.1846,15900.0
2005-10-21 15:10:00,32.96,33.08,32.9,32.98,23200.0,21.2103,21.2876,21.1717,21.2232,23200.0
2005-10-21 15:15:00,32.97,32.97,32.59,32.59,20800.0,21.2168,21.2168,20.9722,20.9722,20800.0
2005-10-21 15:20:00,32.59,32.63,32.45,32.46,19100.0,20.9722,20.998,20.8822,20.8886,19100.0
2005-10-21 15:25:00,32.5,32.52,32.35,32.45,40700.0,20.9143,20.9272,20.8178,20.8822,40700.0
2005-10-21 15:30:00,32.41,32.45,32.31,32.41,62900.0,20.8564,20.8822,20.7921,20.8564,62900.0
2005-10-21 15:35:00,32.41,32.49,32.34,32.39,29400.0,20.8564,20.9079,20.8114,20.8435,29400.0
2005-10-21 15:40:00,32.39,32.4,32.35,32.39,14700.0,20.8435,20.85,20.8178,20.8435,14700.0
2005-10-21 15:45:00,32.35,32.43,32.3,32.39,21000.0,20.8178,20.8693,20.7856,20.8435,21000.0
2005-10-21 15:50:00,32.35,32.36,32.29,32.36,18500.0,20.8178,20.8242,20.7792,20.8242,18500.0
2005-10-21 15:55:00,32.35,32.4,32.3,32.35,47100.0,20.8178,20.85,20.7856,20.8178,47100.0
2005-10-24 09:30:00,33.0,33.06,33.0,33.06,23700.0,21.2361,21.2747,21.2361,21.2747,23700.0
2005-10-24 09:35:00,33.5,33.69,33.24,33.46,49800.0,21.5578,21.6801,21.3905,21.5321,49800.0
2005-10-24 09:40:00,33.4,33.5,33.25,33.5,33800.0,21.4935,21.5578,21.397,21.5578,33800.0
2005-10-24 09:45:00,33.45,33.8,33.43,33.8,52800.0,21.5257,21.7509,21.5128,21.7509,52800.0
2005-10-24 09:50:00,33.92,34.2,33.9,34.09,57600.0,21.8281,22.0083,21.8153,21.9375,57600.0
2005-10-24 09:55:00,34.09,34.48,34.09,34.25,59500.0,21.9375,22.1885,21.9375,22.0405,59500.0
2005-10-24 10:00:00,34.26,34.28,34.16,34.17,20600.0,22.0469,22.0598,21.9826,21.989,20600.0
2005-10-24 10:05:00,34.17,34.45,34.07,34.25,51000.0,21.989,22.1692,21.9247,22.0405,51000.0
2005-10-24 10:10:00,34.25,34.29,34.1,34.13,40700.0,22.0405,22.0662,21.944,21.9633,40700.0
2005-10-24 10:15:00,34.07,34.1,34.01,34.06,15400.0,21.9247,21.944,21.886,21.9182,15400.0
2005-10-24 10:20:00,34.05,34.4,34.05,34.29,18000.0,21.9118,22.137,21.9118,22.0662,18000.0
2005-10-24 10:25:00,34.29,34.48,34.29,34.48,26100.0,22.0662,22.1885,22.0662,22.1885,26100.0
2005-10-24 10:30:00,34.48,34.49,34.27,34.38,21600.0,22.1885,22.1949,22.0534,22.1241,21600.0
2005-10-24 10:35:00,34.37,34.38,34.3,34.3,12500.0,22.1177,22.1241,22.0727,22.0727,12500.0
2005-10-24 10:40:00,34.29,34.29,34.21,34.27,22800.0,22.0662,22.0662,22.0147,22.0534,22800.0
2005-10-24 10:45:00,34.27,34.3,34.1,34.2,34400.0,22.0534,22.0727,21.944,22.0083,34400.0
2005-10-24 10:50:00,34.2,34.2,34.13,34.13,43800.0,22.0083,22.0083,21.9633,21.9633,43800.0
2005-10-24 10:55:00,34.14,34.2,34.03,34.1,32200.0,21.9697,22.0083,21.8989,21.944,32200.0
2005-10-24 11:00:00,34.09,34.17,34.08,34.12,18600.0,21.9375,21.989,21.9311,21.9568,18600.0
2005-10-24 11:05:00,34.08,34.21,34.08,34.21,25200.0,21.9311,22.0147,21.9311,22.0147,25200.0
2005-10-24 11:10:00,34.21,34.25,34.14,34.15,52400.0,22.0147,22.0405,21.9697,21.9761,52400.0
2005-10-24 11:15:00,34.14,34.16,34.1,34.14,12100.0,21.9697,21.9826,21.944,21.9697,12100.0
2005-10-24 11:20:00,34.17,34.23,34.15,34.23,25200.0,21.989,22.0276,21.9761,22.0276,25200.0
2005-10-24 11:25:00,34.24,34.35,34.21,34.25,39700.0,22.0341,22.1048,22.0147,22.0405,39700.0
2005-10-24 11:30:00,34.25,34.26,34.2,34.26,12400.0,22.0405,22.0469,22.0083,22.0469,12400.0
2005-10-24 11:35:00,34.21,34.24,34.21,34.24,2400.0,22.0147,22.0341,22.0147,22.0341,2400.0
2005-10-24 11:40:00,34.23,34.25,34.23,34.25,2500.0,22.0276,22.0405,22.0276,22.0405,2500.0
2005-10-24 11:45:00,34.26,34.26,34.19,34.19,15600.0,22.0469,22.0469,22.0019,22.0019,15600.0
2005-10-24 11:50:00,34.2,34.25,34.2,34.22,5900.0,22.0083,22.0405,22.0083,22.0212,5900.0
2005-10-24 11:55:00,34.24,34.26,34.22,34.24,7400.0,22.0341,22.0469,22.0212,22.0341,7400.0
2005-10-24 12:00:00,34.26,34.27,34.19,34.19,7900.0,22.0469,22.0534,22.0019,22.0019,7900.0
2005-10-24 12:05:00,34.2,34.3,34.19,34.21,37900.0,22.0083,22.0727,22.0019,22.0147,37900.0
2005-10-24 12:10:00,34.29,34.29,34.19,34.28,14300.0,22.0662,22.0662,22.0019,22.0598,14300.0
2005-10-24 12:15:00,34.28,34.28,34.25,34.28,300.0,22.0598,22.0598,22.0405,22.0598,300.0
2005-10-24 12:20:00,34.28,34.3,34.27,34.27,7900.0,22.0598,22.0727,22.0534,22.0534,7900.0
2005-10-24 12:25:00,34.27,34.29,34.24,34.27,12300.0,22.0534,22.0662,22.0341,22.0534,12300.0
2005-10-24 12:30:00,34.27,34.27,34.19,34.22,9200.0,22.0534,22.0534,22.0019,22.0212,9200.0
2005-10-24 12:35:00,34.19,34.24,34.19,34.24,7100.0,22.0019,22.0341,22.0019,22.0341,7100.0
2005-10-24 12:40:00,34.2,34.21,34.19,34.19,3300.0,22.0083,22.0147,22.0019,22.0019,3300.0
2005-10-24 12:45:00,34.19,34.19,34.18,34.18,3300.0,22.0019,22.0019,21.9954,21.9954,3300.0
2005-10-24 12:50:00,34.18,34.18,34.16,34.17,6100.0,21.9954,21.9954,21.9826,21.989,6100.0
2005-10-24 12:55:00,34.16,34.18,34.15,34.18,21000.0,21.9826,21.9954,21.9761,21.9954,21000.0
2005-10-24 13:00:00,34.15,34.19,34.15,34.19,3900.0,21.9761,22.0019,21.9761,22.0019,3900.0
2005-10-24 13:05:00,34.16,34.19,34.14,34.19,10000.0,21.9826,22.0019,21.9697,22.0019,10000.0
2005-10-24 13:10:00,34.19,34.2,34.15,34.15,15100.0,22.0019,22.0083,21.9761,21.9761,15100.0
2005-10-24 13:15:00,34.15,34.21,34.15,34.15,8400.0,21.9761,22.0147,21.9761,21.9761,8400.0
2005-10-24 13:20:00,34.14,34.14,34.06,34.11,25900.0,21.9697,21.9697,21.9182,21.9504,25900.0
2005-10-24 13:25:00,34.12,34.12,34.09,34.09,8600.0,21.9568,21.9568,21.9375,21.9375,8600.0
2005-10-24 13:30:00,34.08,34.11,34.08,34.09,10200.0,21.9311,21.9504,21.9311,21.9375,10200.0
2005-10-24 13:35:00,34.08,34.11,34.06,34.06,17900.0,21.9311,21.9504,21.9182,21.9182,17900.0
2005-10-24 13:40:00,34.05,34.06,34.02,34.04,25600.0,21.9118,21.9182,21.8925,21.9053,25600.0
2005-10-24 13:45:00,34.04,34.05,34.0,34.0,40500.0,21.9053,21.9118,21.8796,21.8796,40500.0
2005-10-24 13:50:00,34.01,34.04,33.99,34.03,19700.0,21.886,21.9053,21.8732,21.8989,19700.0
2005-10-24 13:55:00,34.03,34.04,34.02,34.02,2000.0,21.8989,21.9053,21.8925,21.8925,2000.0
2005-10-24 14:00:00,34.04,34.23,34.04,34.23,30300.0,21.9053,22.0276,21.9053,22.0276,30300.0
2005-10-24 14:05:00,34.17,34.2,34.15,34.2,7800.0,21.989,22.0083,21.9761,22.0083,7800.0
2005-10-24 14:10:00,34.2,34.45,34.2,34.36,23300.0,22.0083,22.1692,22.0083,22.1113,23300.0
2005-10-24 14:15:00,34.31,34.38,34.31,34.38,4500.0,22.0791,22.1241,22.0791,22.1241,4500.0
2005-10-24 14:20:00,34.35,34.4,34.31,34.36,4800.0,22.1048,22.137,22.0791,22.1113,4800.0
2005-10-24 14:25:00,34.35,34.39,34.32,34.36,5000.0,22.1048,22.1306,22.0855,22.1113,5000.0
2005-10-24 14:30:00,34.32,34.32,34.27,34.3,10600.0,22.0855,22.0855,22.0534,22.0727,10600.0
2005-10-24 14:35:00,34.3,34.3,34.3,34.3,2500.0,22.0727,22.0727,22.0727,22.0727,2500.0
2005-10-24 14:40:00,34.3,34.3,34.28,34.29,2900.0,22.0727,22.0727,22.0598,22.0662,2900.0
2005-10-24 14:45:00,34.25,34.26,34.17,34.2,6300.0,22.0405,22.0469,21.989,22.0083,6300.0
2005-10-24 14:50:00,34.2,34.33,34.2,34.33,7000.0,22.0083,22.092,22.0083,22.092,7000.0
2005-10-24 14:55:00,34.33,34.33,34.27,34.3,22000.0,22.092,22.092,22.0534,22.0727,22000.0
2005-10-24 15:00:00,34.3,34.34,34.3,34.34,7900.0,22.0727,22.0984,22.0727,22.0984,7900.0
2005-10-24 15:05:00,34.3,34.34,34.16,34.31,22100.0,22.0727,22.0984,21.9826,22.0791,22100.0
2005-10-24 15:10:00,34.29,34.29,34.15,34.24,8900.0,22.0662,22.0662,21.9761,22.0341,8900.0
2005-10-24 15:15:00,34.23,34.24,34.13,34.14,13000.0,22.0276,22.0341,21.9633,21.9697,13000.0
2005-10-24 15:20:00,34.14,34.32,34.13,34.2,7600.0,21.9697,22.0855,21.9633,22.0083,7600.0
2005-10-24 15:25:00,34.22,34.25,34.14,34.19,16300.0,22.0212,22.0405,21.9697,22.0019,16300.0
2005-10-24 15:30:00,34.19,34.32,34.19,34.3,12900.0,22.0019,22.0855,22.0019,22.0727,12900.0
2005-10-24 15:35:00,34.31,34.33,34.23,34.33,13900.0,22.0791,22.092,22.0276,22.092,13900.0
2005-10-24 15:40:00,34.28,34.28,34.14,34.24,13600.0,22.0598,22.0598,21.9697,22.0341,13600.0
2005-10-24 15:45:00,34.24,34.31,34.16,34.31,33300.0,22.0341,22.0791,21.9826,22.0791,33300.0
2005-10-24 15:50:00,34.32,34.45,34.31,34.45,21000.0,22.0855,22.1692,22.0791,22.1692,21000.0
2005-10-24 15:55:00,34.45,34.5,34.37,34.4,17200.0,22.1692,22.2014,22.1177,22.137,17200.0
2005-10-25 09:30:00,34.4,34.4,34.21,34.27,8300.0,22.137,22.137,22.0147,22.0534,8300.0
2005-10-25 09:35:00,34.25,34.25,34.11,34.11,4100.0,22.0405,22.0405,21.9504,21.9504,4100.0
2005-10-25 09:40:00,34.11,34.15,34.04,34.14,10300.0,21.9504,21.9761,21.9053,21.9697,10300.0
2005-10-25 09:45:00,34.11,34.11,33.92,33.93,11400.0,21.9504,21.9504,21.8281,21.8346,11400.0
2005-10-25 09:50:00,33.97,34.04,33.97,34.0,11800.0,21.8603,21.9053,21.8603,21.8796,11800.0
2005-10-25 09:55:00,34.0,34.0,33.9,33.91,10900.0,21.8796,21.8796,21.8153,21.8217,10900.0
2005-10-25 10:00:00,33.87,33.93,33.83,33.83,10600.0,21.7959,21.8346,21.7702,21.7702,10600.0
2005-10-25 10:05:00,33.84,33.91,33.83,33.84,3600.0,21.7766,21.8217,21.7702,21.7766,3600.0
2005-10-25 10:10:00,33.83,33.89,33.56,33.71,18100.0,21.7702,21.8088,21.5965,21.693,18100.0
2005-10-25 10:15:00,33.72,33.76,33.6,33.68,13000.0,21.6994,21.7252,21.6222,21.6737,13000.0
2005-10-25 10:20:00,33.6,33.73,33.59,33.66,9200.0,21.6222,21.7059,21.6158,21.6608,9200.0
2005-10-25 10:25:00,33.69,33.78,33.68,33.69,8600.0,21.6801,21.738,21.6737,21.6801,8600.0
2005-10-25 10:30:00,33.7,33.8,33.7,33.79,6600.0,21.6866,21.7509,21.6866,21.7445,6600.0
2005-10-25 10:35:00,33.77,33.95,33.77,33.87,8300.0,21.7316,21.8474,21.7316,21.7959,8300.0
2005-10-25 10:40:00,33.85,33.88,33.85,33.88,21000.0,21.7831,21.8024,21.7831,21.8024,21000.0
2005-10-25 10:45:00,33.86,34.0,33.85,34.0,9100.0,21.7895,21.8796,21.7831,21.8796,9100.0
2005-10-25 10:50:00,33.99,34.0,33.97,33.99,15800.0,21.8732,21.8796,21.8603,21.8732,15800.0
2005-10-25 10:55:00,33.99,33.99,33.72,33.85,20400.0,21.8732,21.8732,21.6994,21.7831,20400.0
2005-10-25 11:00:00,33.85,34.0,33.85,33.89,15600.0,21.7831,21.8796,21.7831,21.8088,15600.0
2005-10-25 11:05:00,33.94,33.96,33.88,33.88,2700.0,21.841,21.8539,21.8024,21.8024,2700.0
2005-10-25 11:10:00,33.88,33.95,33.88,33.95,6100.0,21.8024,21.8474,21.8024,21.8474,6100.0
2005-10-25 11:15:00,33.94,33.95,33.94,33.94,2600.0,21.841,21.8474,21.841,21.841,2600.0
2005-10-25 11:20:00,33.84,33.95,33.84,33.95,11200.0,21.7766,21.8474,21.7766,21.8474,11200.0
2005-10-25 11:25:00,33.95,33.95,33.85,33.92,4800.0,21.8474,21.8474,21.7831,21.8281,4800.0
2005-10-25 11:30:00,33.87,33.9,33.81,33.9,14700.0,21.7959,21.8153,21.7573,21.8153,14700.0
2005-10-25 11:35:00,33.88,33.89,33.83,33.86,7400.0,21.8024,21.8088,21.7702,21.7895,7400.0
2005-10-25 11:40:00,33.86,33.86,33.78,33.8,7700.0,21.7895,21.7895,21.738,21.7509,7700.0
2005-10-25 11:45:00,33.78,33.81,33.78,33.81,4000.0,21.738,21.7573,21.738,21.7573,4000.0
2005-10-25 11:50:00,33.76,33.81,33.76,33.79,9000.0,21.7252,21.7573,21.7252,21.7445,9000.0
2005-10-25 11:55:00,33.77,33.77,33.57,33.58,18600.0,21.7316,21.7316,21.6029,21.6093,18600.0
2005-10-25 12:00:00,33.56,33.72,33.54,33.72,6400.0,21.5965,21.6994,21.5836,21.6994,6400.0
2005-10-25 12:05:00,33.68,33.68,33.62,33.64,10300.0,21.6737,21.6737,21.6351,21.6479,10300.0
2005-10-25 12:10:00,33.62,33.62,33.5,33.5,26100.0,21.6351,21.6351,21.5578,21.5578,26100.0
2005-10-25 12:15:00,33.51,33.53,33.4,33.4,5000.0,21.5643,21.5772,21.4935,21.4935,5000.0
2005-10-25 12:20:00,33.33,33.5,33.33,33.45,15000.0,21.4484,21.5578,21.4484,21.5257,15000.0
2005-10-25 12:25:00,33.45,33.47,33.4,33.43,14800.0,21.5257,21.5385,21.4935,21.5128,14800.0
2005-10-25 12:30:00,33.43,33.43,33.35,33.4,27400.0,21.5128,21.5128,21.4613,21.4935,27400.0
2005-10-25 12:35:00,33.4,33.45,33.36,33.37,9300.0,21.4935,21.5257,21.4678,21.4742,9300.0
2005-10-25 12:40:00,33.37,33.43,33.37,33.41,15700.0,21.4742,21.5128,21.4742,21.4999,15700.0
2005-10-25 12:45:00,33.41,33.44,33.36,33.4,9500.0,21.4999,21.5192,21.4678,21.4935,9500.0
2005-10-25 12:50:00,33.38,33.43,33.35,33.35,6100.0,21.4806,21.5128,21.4613,21.4613,6100.0
2005-10-25 12:55:00,33.35,33.41,33.35,33.4,4600.0,21.4613,21.4999,21.4613,21.4935,4600.0
2005-10-25 13:00:00,33.4,33.4,33.23,33.28,10400.0,21.4935,21.4935,21.3841,21.4163,10400.0
2005-10-25 13:05:00,33.27,33.28,33.16,33.21,19100.0,21.4098,21.4163,21.3391,21.3712,19100.0
2005-10-25 13:10:00,33.21,33.32,33.21,33.29,7500.0,21.3712,21.442,21.3712,21.4227,7500.0
2005-10-25 13:15:00,33.32,33.34,33.26,33.27,3200.0,21.442,21.4549,21.4034,21.4098,3200.0
2005-10-25 13:20:00,33.27,33.3,33.23,33.3,10600.0,21.4098,21.4291,21.3841,21.4291,10600.0
2005-10-25 13:25:00,33.3,33.36,33.3,33.33,6200.0,21.4291,21.4678,21.4291,21.4484,6200.0
2005-10-25 13:30:00,33.34,33.38,33.34,33.38,4500.0,21.4549,21.4806,21.4549,21.4806,4500.0
2005-10-25 13:35:00,33.39,33.62,33.31,33.51,37300.0,21.4871,21.6351,21.4356,21.5643,37300.0
2005-10-25 13:40:00,33.55,33.55,33.45,33.51,9200.0,21.59,21.59,21.5257,21.5643,9200.0
2005-10-25 13:45:00,33.51,33.51,33.5,33.5,7000.0,21.5643,21.5643,21.5578,21.5578,7000.0
2005-10-25 13:50:00,33.5,33.5,33.45,33.47,5500.0,21.5578,21.5578,21.5257,21.5385,5500.0
2005-10-25 13:55:00,33.47,33.6,33.37,33.41,18400.0,21.5385,21.6222,21.4742,21.4999,18400.0
2005-10-25 14:00:00,33.41,33.5,33.4,33.5,3100.0,21.4999,21.5578,21.4935,21.5578,3100.0
2005-10-25 14:05:00,33.49,33.5,33.4,33.4,4600.0,21.5514,21.5578,21.4935,21.4935,4600.0
2005-10-25 14:10:00,33.4,33.4,33.31,33.38,10800.0,21.4935,21.4935,21.4356,21.4806,10800.0
2005-10-25 14:15:00,33.35,33.39,33.31,33.38,3300.0,21.4613,21.4871,21.4356,21.4806,3300.0
2005-10-25 14:20:00,33.35,33.35,33.35,33.35,800.0,21.4613,21.4613,21.4613,21.4613,800.0
2005-10-25 14:25:00,33.35,33.36,33.33,33.34,4900.0,21.4613,21.4678,21.4484,21.4549,4900.0
2005-10-25 14:30:00,33.38,33.38,33.35,33.35,6100.0,21.4806,21.4806,21.4613,21.4613,6100.0
2005-10-25 14:35:00,33.35,33.45,33.27,33.45,9900.0,21.4613,21.5257,21.4098,21.5257,9900.0
2005-10-25 14:40:00,33.39,33.39,33.24,33.39,10000.0,21.4871,21.4871,21.3905,21.4871,10000.0
2005-10-25 14:45:00,33.38,33.44,33.35,33.36,7000.0,21.4806,21.5192,21.4613,21.4678,7000.0
2005-10-25 14:50:00,33.36,33.39,33.34,33.34,4200.0,21.4678,21.4871,21.4549,21.4549,4200.0
2005-10-25 14:55:00,33.35,33.39,33.35,33.39,3400.0,21.4613,21.4871,21.4613,21.4871,3400.0
2005-10-25 15:00:00,33.38,33.38,33.37,33.38,2900.0,21.4806,21.4806,21.4742,21.4806,2900.0
2005-10-25 15:05:00,33.38,33.41,33.34,33.41,5600.0,21.4806,21.4999,21.4549,21.4999,5600.0
2005-10-25 15:10:00,33.45,33.5,33.4,33.45,4400.0,21.5257,21.5578,21.4935,21.5257,4400.0
2005-10-25 15:15:00,33.45,33.5,33.45,33.45,20000.0,21.5257,21.5578,21.5257,21.5257,20000.0
2005-10-25 15:20:00,33.45,33.55,33.45,33.5,21700.0,21.5257,21.59,21.5257,21.5578,21700.0
2005-10-25 15:25:00,33.45,33.73,33.4,33.61,5900.0,21.5257,21.7059,21.4935,21.6286,5900.0
2005-10-25 15:30:00,33.65,33.65,33.57,33.62,7800.0,21.6544,21.6544,21.6029,21.6351,7800.0
2005-10-25 15:35:00,33.6,33.62,33.6,33.62,2100.0,21.6222,21.6351,21.6222,21.6351,2100.0
2005-10-25 15:40:00,33.63,33.82,33.63,33.75,14400.0,21.6415,21.7638,21.6415,21.7187,14400.0
2005-10-25 15:45:00,33.75,33.83,33.67,33.83,14500.0,21.7187,21.7702,21.6672,21.7702,14500.0
2005-10-25 15:50:00,33.82,33.84,33.8,33.8,14500.0,21.7638,21.7766,21.7509,21.7509,14500.0
2005-10-25 15:55:00,33.81,33.85,33.72,33.76,44300.0,21.7573,21.7831,21.6994,21.7252,44300.0
2005-10-26 09:30:00,33.76,33.76,32.85,32.9,38400.0,21.7252,21.7252,21.1396,21.1717,38400.0
2005-10-26 09:35:00,32.9,32.9,32.4,32.48,20800.0,21.1717,21.1717,20.85,20.9015,20800.0
2005-10-26 09:40:00,32.46,32.81,32.46,32.81,14700.0,20.8886,21.1138,20.8886,21.1138,14700.0
2005-10-26 09:45:00,32.84,32.92,32.81,32.9,8600.0,21.1331,21.1846,21.1138,21.1717,8600.0
2005-10-26 09:50:00,32.9,33.12,32.9,32.95,9300.0,21.1717,21.3133,21.1717,21.2039,9300.0
2005-10-26 09:55:00,32.93,33.05,32.91,33.0,9500.0,21.191,21.2683,21.1782,21.2361,9500.0
2005-10-26 10:00:00,32.95,32.95,32.8,32.8,32700.0,21.2039,21.2039,21.1074,21.1074,32700.0
2005-10-26 10:05:00,32.8,32.81,32.71,32.79,28200.0,21.1074,21.1138,21.0495,21.1009,28200.0
2005-10-26 10:10:00,32.79,32.94,32.78,32.92,25100.0,21.1009,21.1975,21.0945,21.1846,25100.0
2005-10-26 10:15:00,32.92,33.17,32.91,33.0,16200.0,21.1846,21.3455,21.1782,21.2361,16200.0
2005-10-26 10:20:00,33.01,33.01,32.92,32.92,6900.0,21.2425,21.2425,21.1846,21.1846,6900.0
2005-10-26 10:25:00,32.92,32.99,32.92,32.99,5500.0,21.1846,21.2297,21.1846,21.2297,5500.0
2005-10-26 10:30:00,32.99,33.0,32.92,32.92,8800.0,21.2297,21.2361,21.1846,21.1846,8800.0
2005-10-26 10:35:00,32.94,32.99,32.84,32.95,10800.0,21.1975,21.2297,21.1331,21.2039,10800.0
2005-10-26 10:40:00,32.95,33.0,32.86,32.94,10100.0,21.2039,21.2361,21.146,21.1975,10100.0
2005-10-26 10:45:00,32.96,33.03,32.96,33.0,6000.0,21.2103,21.2554,21.2103,21.2361,6000.0
2005-10-26 10:50:00,33.0,33.3,33.0,33.21,43800.0,21.2361,21.4291,21.2361,21.3712,43800.0
2005-10-26 10:55:00,33.25,33.25,33.18,33.24,46900.0,21.397,21.397,21.3519,21.3905,46900.0
2005-10-26 11:00:00,33.25,33.41,33.25,33.41,11700.0,21.397,21.4999,21.397,21.4999,11700.0
2005-10-26 11:05:00,33.41,33.44,33.29,33.31,25900.0,21.4999,21.5192,21.4227,21.4356,25900.0
2005-10-26 11:10:00,33.31,33.4,33.31,33.35,29600.0,21.4356,21.4935,21.4356,21.4613,29600.0
2005-10-26 11:15:00,33.34,33.35,33.1,33.24,32100.0,21.4549,21.4613,21.3004,21.3905,32100.0
2005-10-26 11:20:00,33.2,33.35,33.07,33.07,71700.0,21.3648,21.4613,21.2811,21.2811,71700.0
2005-10-26 11:25:00,33.1,33.19,33.1,33.19,36200.0,21.3004,21.3584,21.3004,21.3584,36200.0
2005-10-26 11:30:00,33.18,33.18,32.96,32.98,25200.0,21.3519,21.3519,21.2103,21.2232,25200.0
2005-10-26 11:35:00,32.98,33.2,32.84,32.9,53300.0,21.2232,21.3648,21.1331,21.1717,53300.0
2005-10-26 11:40:00,32.91,33.02,32.84,32.87,12100.0,21.1782,21.249,21.1331,21.1524,12100.0
2005-10-26 11:45:00,32.87,32.87,32.87,32.87,100.0,21.1524,21.1524,21.1524,21.1524,100.0
2005-10-26 11:50:00,32.86,32.86,32.37,32.38,55600.0,21.146,21.146,20.8307,20.8371,55600.0
2005-10-26 11:55:00,32.42,32.5,32.33,32.33,30400.0,20.8628,20.9143,20.8049,20.8049,30400.0
2005-10-26 12:00:00,32.34,32.35,32.08,32.08,31900.0,20.8114,20.8178,20.6441,20.6441,31900.0
2005-10-26 12:05:00,32.21,32.29,32.1,32.21,27400.0,20.7277,20.7792,20.6569,20.7277,27400.0
2005-10-26 12:10:00,32.25,32.43,32.2,32.4,8700.0,20.7535,20.8693,20.7213,20.85,8700.0
2005-10-26 12:15:00,32.43,32.43,32.42,32.43,2100.0,20.8693,20.8693,20.8628,20.8693,2100.0
2005-10-26 12:20:00,32.4,32.55,32.26,32.45,27700.0,20.85,20.9465,20.7599,20.8822,27700.0
2005-10-26 12:25:00,32.46,32.5,32.37,32.45,12300.0,20.8886,20.9143,20.8307,20.8822,12300.0
2005-10-26 12:30:00,32.45,32.47,32.45,32.47,11800.0,20.8822,20.895,20.8822,20.895,11800.0
2005-10-26 12:35:00,32.46,32.46,32.45,32.45,26600.0,20.8886,20.8886,20.8822,20.8822,26600.0
2005-10-26 12:40:00,32.45,32.45,32.38,32.38,4300.0,20.8822,20.8822,20.8371,20.8371,4300.0
2005-10-26 12:45:00,32.35,32.43,32.26,32.43,30900.0,20.8178,20.8693,20.7599,20.8693,30900.0
2005-10-26 12:50:00,32.42,32.42,32.35,32.38,15100.0,20.8628,20.8628,20.8178,20.8371,15100.0
2005-10-26 12:55:00,32.4,32.4,32.35,32.35,9800.0,20.85,20.85,20.8178,20.8178,9800.0
2005-10-26 13:00:00,32.36,32.41,32.34,32.41,20600.0,20.8242,20.8564,20.8114,20.8564,20600.0
2005-10-26 13:05:00,32.41,32.45,32.41,32.45,6800.0,20.8564,20.8822,20.8564,20.8822,6800.0
2005-10-26 13:10:00,32.46,32.55,32.46,32.53,16500.0,20.8886,20.9465,20.8886,20.9336,16500.0
2005-10-26 13:15:00,32.55,32.7,32.55,32.56,14500.0,20.9465,21.043,20.9465,20.9529,14500.0
2005-10-26 13:20:00,32.57,32.57,32.46,32.46,11000.0,20.9594,20.9594,20.8886,20.8886,11000.0
2005-10-26 13:25:00,32.45,32.45,32.2,32.26,21800.0,20.8822,20.8822,20.7213,20.7599,21800.0
2005-10-26 13:30:00,32.26,32.36,32.26,32.36,8400.0,20.7599,20.8242,20.7599,20.8242,8400.0
2005-10-26 13:35:00,32.36,32.42,32.36,32.41,10000.0,20.8242,20.8628,20.8242,20.8564,10000.0
2005-10-26 13:40:00,32.42,32.49,32.37,32.49,9900.0,20.8628,20.9079,20.8307,20.9079,9900.0
2005-10-26 13:45:00,32.4,32.47,32.4,32.45,24200.0,20.85,20.895,20.85,20.8822,24200.0
2005-10-26 13:50:00,32.45,32.45,32.37,32.37,1700.0,20.8822,20.8822,20.8307,20.8307,1700.0
2005-10-26 13:55:00,32.37,32.39,32.37,32.39,9600.0,20.8307,20.8435,20.8307,20.8435,9600.0
2005-10-26 14:00:00,32.41,32.45,32.4,32.45,9500.0,20.8564,20.8822,20.85,20.8822,9500.0
2005-10-26 14:05:00,32.46,32.59,32.46,32.48,5700.0,20.8886,20.9722,20.8886,20.9015,5700.0
2005-10-26 14:10:00,32.49,32.59,32.49,32.59,7600.0,20.9079,20.9722,20.9079,20.9722,7600.0
2005-10-26 14:15:00,32.58,32.67,32.56,32.59,18400.0,20.9658,21.0237,20.9529,20.9722,18400.0
2005-10-26 14:20:00,32.59,32.7,32.59,32.6,28200.0,20.9722,21.043,20.9722,20.9787,28200.0
2005-10-26 14:25:00,32.6,32.7,32.59,32.65,17000.0,20.9787,21.043,20.9722,21.0109,17000.0
2005-10-26 14:30:00,32.6,32.67,32.6,32.62,12400.0,20.9787,21.0237,20.9787,20.9916,12400.0
2005-10-26 14:35:00,32.62,32.62,32.45,32.45,4000.0,20.9916,20.9916,20.8822,20.8822,4000.0
2005-10-26 14:40:00,32.45,32.45,32.27,32.27,13200.0,20.8822,20.8822,20.7663,20.7663,13200.0
2005-10-26 14:45:00,32.25,32.26,32.11,32.2,29200.0,20.7535,20.7599,20.6634,20.7213,29200.0
2005-10-26 14:50:00,32.21,32.29,32.1,32.18,18000.0,20.7277,20.7792,20.6569,20.7084,18000.0
2005-10-26 14:55:00,32.19,32.26,32.19,32.26,8200.0,20.7148,20.7599,20.7148,20.7599,8200.0
2005-10-26 15:00:00,32.27,32.29,32.14,32.14,16700.0,20.7663,20.7792,20.6827,20.6827,16700.0
2005-10-26 15:05:00,32.11,32.38,32.11,32.29,19100.0,20.6634,20.8371,20.6634,20.7792,19100.0
2005-10-26 15:10:00,32.29,32.39,32.28,32.38,9600.0,20.7792,20.8435,20.7728,20.8371,9600.0
2005-10-26 15:15:00,32.38,32.65,32.38,32.6,19700.0,20.8371,21.0109,20.8371,20.9787,19700.0
2005-10-26 15:20:00,32.64,32.79,32.5,32.51,26200.0,21.0044,21.1009,20.9143,20.9208,26200.0
2005-10-26 15:25:00,32.51,32.58,32.39,32.58,13600.0,20.9208,20.9658,20.8435,20.9658,13600.0
2005-10-26 15:30:00,32.58,32.74,32.5,32.72,28500.0,20.9658,21.0688,20.9143,21.0559,28500.0
2005-10-26 15:35:00,32.7,32.74,32.63,32.72,35800.0,21.043,21.0688,20.998,21.0559,35800.0
2005-10-26 15:40:00,32.72,32.74,32.64,32.68,16700.0,21.0559,21.0688,21.0044,21.0302,16700.0
2005-10-26 15:45:00,32.67,32.68,32.42,32.43,30400.0,21.0237,21.0302,20.8628,20.8693,30400.0
2005-10-26 15:50:00,32.47,32.53,32.29,32.31,45000.0,20.895,20.9336,20.7792,20.7921,45000.0
2005-10-26 15:55:00,32.32,32.54,32.32,32.53,44900.0,20.7985,20.9401,20.7985,20.9336,44900.0
2005-10-27 09:30:00,32.55,32.8,32.46,32.8,50300.0,20.9465,21.1074,20.8886,21.1074,50300.0
2005-10-27 09:35:00,32.8,32.87,32.62,32.86,16400.0,21.1074,21.1524,20.9916,21.146,16400.0
2005-10-27 09:40:00,32.86,32.86,32.35,32.47,34300.0,21.146,21.146,20.8178,20.895,34300.0
2005-10-27 09:45:00,32.45,32.45,32.14,32.25,33800.0,20.8822,20.8822,20.6827,20.7535,33800.0
2005-10-27 09:50:00,32.25,32.45,32.13,32.43,14800.0,20.7535,20.8822,20.6762,20.8693,14800.0
2005-10-27 09:55:00,32.44,32.44,32.2,32.43,33200.0,20.8757,20.8757,20.7213,20.8693,33200.0
2005-10-27 10:00:00,32.44,32.55,32.43,32.5,14100.0,20.8757,20.9465,20.8693,20.9143,14100.0
2005-10-27 10:05:00,32.5,32.74,32.49,32.7,7300.0,20.9143,21.0688,20.9079,21.043,7300.0
2005-10-27 10:10:00,32.7,32.95,32.65,32.79,11000.0,21.043,21.2039,21.0109,21.1009,11000.0
2005-10-27 10:15:00,32.79,32.88,32.6,32.88,21400.0,21.1009,21.1589,20.9787,21.1589,21400.0
2005-10-27 10:20:00,32.75,32.76,32.75,32.75,12500.0,21.0752,21.0816,21.0752,21.0752,12500.0
2005-10-27 10:25:00,32.73,32.75,32.57,32.61,12100.0,21.0623,21.0752,20.9594,20.9851,12100.0
2005-10-27 10:30:00,32.6,32.6,32.55,32.56,1100.0,20.9787,20.9787,20.9465,20.9529,1100.0
2005-10-27 10:35:00,32.55,32.56,32.53,32.56,3200.0,20.9465,20.9529,20.9336,20.9529,3200.0
2005-10-27 10:40:00,32.56,32.57,32.56,32.57,11000.0,20.9529,20.9594,20.9529,20.9594,11000.0
2005-10-27 10:45:00,32.52,32.57,32.52,32.53,10200.0,20.9272,20.9594,20.9272,20.9336,10200.0
2005-10-27 10:50:00,32.53,32.54,32.52,32.53,4900.0,20.9336,20.9401,20.9272,20.9336,4900.0
2005-10-27 10:55:00,32.53,32.59,32.53,32.53,7100.0,20.9336,20.9722,20.9336,20.9336,7100.0
2005-10-27 11:00:00,32.59,32.59,32.55,32.57,4900.0,20.9722,20.9722,20.9465,20.9594,4900.0
2005-10-27 11:05:00,32.57,32.6,32.55,32.59,21500.0,20.9594,20.9787,20.9465,20.9722,21500.0
2005-10-27 11:10:00,32.57,32.58,32.57,32.58,1300.0,20.9594,20.9658,20.9594,20.9658,1300.0
2005-10-27 11:15:00,32.58,32.58,32.57,32.57,9800.0,20.9658,20.9658,20.9594,20.9594,9800.0
2005-10-27 11:20:00,32.57,32.65,32.56,32.56,18500.0,20.9594,21.0109,20.9529,20.9529,18500.0
2005-10-27 11:25:00,32.56,32.58,32.45,32.56,14800.0,20.9529,20.9658,20.8822,20.9529,14800.0
2005-10-27 11:30:00,32.57,32.58,32.56,32.58,7500.0,20.9594,20.9658,20.9529,20.9658,7500.0
2005-10-27 11:35:00,32.57,32.58,32.56,32.56,10300.0,20.9594,20.9658,20.9529,20.9529,10300.0
2005-10-27 11:40:00,32.52,32.54,32.4,32.5,13800.0,20.9272,20.9401,20.85,20.9143,13800.0
2005-10-27 11:45:00,32.43,32.48,32.43,32.47,7000.0,20.8693,20.9015,20.8693,20.895,7000.0
2005-10-27 11:50:00,32.48,32.48,32.44,32.44,1800.0,20.9015,20.9015,20.8757,20.8757,1800.0
2005-10-27 11:55:00,32.48,32.54,32.46,32.46,12500.0,20.9015,20.9401,20.8886,20.8886,12500.0
2005-10-27 12:00:00,32.47,32.55,32.47,32.51,5100.0,20.895,20.9465,20.895,20.9208,5100.0
2005-10-27 12:05:00,32.51,32.51,32.51,32.51,1000.0,20.9208,20.9208,20.9208,20.9208,1000.0
2005-10-27 12:10:00,32.51,32.51,32.46,32.51,2700.0,20.9208,20.9208,20.8886,20.9208,2700.0
2005-10-27 12:15:00,32.51,32.51,32.51,32.51,0.0,20.9208,20.9208,20.9208,20.9208,0.0
2005-10-27 12:20:00,32.46,32.46,32.26,32.35,16400.0,20.8886,20.8886,20.7599,20.8178,16400.0
2005-10-27 12:25:00,32.4,32.44,32.36,32.36,7800.0,20.85,20.8757,20.8242,20.8242,7800.0
2005-10-27 12:30:00,32.37,32.4,32.35,32.4,11400.0,20.8307,20.85,20.8178,20.85,11400.0
2005-10-27 12:35:00,32.4,32.4,32.4,32.4,500.0,20.85,20.85,20.85,20.85,500.0
2005-10-27 12:40:00,32.4,32.4,32.37,32.37,11000.0,20.85,20.85,20.8307,20.8307,11000.0
2005-10-27 12:45:00,32.4,32.42,32.34,32.38,6900.0,20.85,20.8628,20.8114,20.8371,6900.0
2005-10-27 12:50:00,32.39,32.39,32.36,32.36,1400.0,20.8435,20.8435,20.8242,20.8242,1400.0
2005-10-27 12:55:00,32.36,32.36,32.3,32.35,10100.0,20.8242,20.8242,20.7856,20.8178,10100.0
2005-10-27 13:00:00,32.32,32.35,32.31,32.34,11000.0,20.7985,20.8178,20.7921,20.8114,11000.0
2005-10-27 13:05:00,32.33,32.35,32.33,32.34,10100.0,20.8049,20.8178,20.8049,20.8114,10100.0
2005-10-27 13:10:00,32.31,32.31,32.3,32.31,14900.0,20.7921,20.7921,20.7856,20.7921,14900.0
2005-10-27 13:15:00,32.31,32.31,32.31,32.31,2600.0,20.7921,20.7921,20.7921,20.7921,2600.0
2005-10-27 13:20:00,32.31,32.34,32.31,32.32,21600.0,20.7921,20.8114,20.7921,20.7985,21600.0
2005-10-27 13:25:00,32.32,32.32,32.2,32.21,13400.0,20.7985,20.7985,20.7213,20.7277,13400.0
2005-10-27 13:30:00,32.2,32.22,32.14,32.15,9600.0,20.7213,20.7341,20.6827,20.6891,9600.0
2005-10-27 13:35:00,32.15,32.19,32.15,32.18,6300.0,20.6891,20.7148,20.6891,20.7084,6300.0
2005-10-27 13:40:00,32.15,32.2,32.14,32.2,21400.0,20.6891,20.7213,20.6827,20.7213,21400.0
2005-10-27 13:45:00,32.2,32.2,32.18,32.2,4700.0,20.7213,20.7213,20.7084,20.7213,4700.0
2005-10-27 13:50:00,32.2,32.22,32.2,32.21,16700.0,20.7213,20.7341,20.7213,20.7277,16700.0
2005-10-27 13:55:00,32.2,32.28,32.2,32.21,11000.0,20.7213,20.7728,20.7213,20.7277,11000.0
2005-10-27 14:00:00,32.22,32.23,32.2,32.22,6100.0,20.7341,20.7406,20.7213,20.7341,6100.0
2005-10-27 14:05:00,32.22,32.23,32.1,32.1,7200.0,20.7341,20.7406,20.6569,20.6569,7200.0
2005-10-27 14:10:00,32.1,32.16,32.09,32.16,9500.0,20.6569,20.6955,20.6505,20.6955,9500.0
2005-10-27 14:15:00,32.19,32.19,32.01,32.01,19900.0,20.7148,20.7148,20.599,20.599,19900.0
2005-10-27 14:20:00,32.03,32.1,32.01,32.07,7800.0,20.6119,20.6569,20.599,20.6376,7800.0
2005-10-27 14:25:00,32.05,32.07,32.05,32.05,3500.0,20.6247,20.6376,20.6247,20.6247,3500.0
2005-10-27 14:30:00,32.04,32.06,32.04,32.06,4300.0,20.6183,20.6312,20.6183,20.6312,4300.0
2005-10-27 14:35:00,32.06,32.06,32.0,32.0,23000.0,20.6312,20.6312,20.5926,20.5926,23000.0
2005-10-27 14:40:00,32.0,32.05,31.93,32.0,30600.0,20.5926,20.6247,20.5475,20.5926,30600.0
2005-10-27 14:45:00,31.95,32.07,31.95,32.07,15000.0,20.5604,20.6376,20.5604,20.6376,15000.0
2005-10-27 14:50:00,32.02,32.02,31.97,31.99,13100.0,20.6054,20.6054,20.5733,20.5861,13100.0
2005-10-27 14:55:00,31.99,32.1,31.99,32.02,14100.0,20.5861,20.6569,20.5861,20.6054,14100.0
2005-10-27 15:00:00,32.04,32.06,32.02,32.02,14200.0,20.6183,20.6312,20.6054,20.6054,14200.0
2005-10-27 15:05:00,32.03,32.05,31.82,31.83,29300.0,20.6119,20.6247,20.4767,20.4832,29300.0
2005-10-27 15:10:00,31.84,31.84,31.6,31.64,22300.0,20.4896,20.4896,20.3352,20.3609,22300.0
2005-10-27 15:15:00,31.64,31.77,31.63,31.71,15300.0,20.3609,20.4446,20.3545,20.406,15300.0
2005-10-27 15:20:00,31.68,31.83,31.68,31.73,17200.0,20.3866,20.4832,20.3866,20.4188,17200.0
2005-10-27 15:25:00,31.72,31.9,31.72,31.85,13200.0,20.4124,20.5282,20.4124,20.496,13200.0
2005-10-27 15:30:00,31.8,31.85,31.73,31.84,7000.0,20.4639,20.496,20.4188,20.4896,7000.0
2005-10-27 15:35:00,31.84,31.86,31.64,31.64,14800.0,20.4896,20.5025,20.3609,20.3609,14800.0
2005-10-27 15:40:00,31.69,31.73,31.62,31.69,10600.0,20.3931,20.4188,20.348,20.3931,10600.0
2005-10-27 15:45:00,31.72,31.79,31.72,31.79,14200.0,20.4124,20.4574,20.4124,20.4574,14200.0
2005-10-27 15:50:00,31.79,31.99,31.78,31.86,29000.0,20.4574,20.5861,20.451,20.5025,29000.0
2005-10-27 15:55:00,31.86,31.92,31.81,31.87,44500.0,20.5025,20.5411,20.4703,20.5089,44500.0
2005-10-28 09:30:00,31.9,32.09,31.79,31.79,24800.0,20.5282,20.6505,20.4574,20.4574,24800.0
2005-10-28 09:35:00,31.9,32.4,31.9,32.35,31800.0,20.5282,20.85,20.5282,20.8178,31800.0
2005-10-28 09:40:00,32.35,32.5,32.32,32.49,4400.0,20.8178,20.9143,20.7985,20.9079,4400.0
2005-10-28 09:45:00,32.45,32.68,32.45,32.62,11100.0,20.8822,21.0302,20.8822,20.9916,11100.0
2005-10-28 09:50:00,32.63,32.67,32.56,32.6,9300.0,20.998,21.0237,20.9529,20.9787,9300.0
2005-10-28 09:55:00,32.6,32.66,32.58,32.65,10600.0,20.9787,21.0173,20.9658,21.0109,10600.0
2005-10-28 10:00:00,32.68,32.88,32.68,32.88,8400.0,21.0302,21.1589,21.0302,21.1589,8400.0
2005-10-28 10:05:00,32.87,32.87,32.87,32.87,1200.0,21.1524,21.1524,21.1524,21.1524,1200.0
2005-10-28 10:10:00,32.81,32.81,32.51,32.69,27200.0,21.1138,21.1138,20.9208,21.0366,27200.0
2005-10-28 10:15:00,32.69,32.7,32.52,32.55,11900.0,21.0366,21.043,20.9272,20.9465,11900.0
2005-10-28 10:20:00,32.6,32.6,32.47,32.58,11100.0,20.9787,20.9787,20.895,20.9658,11100.0
2005-10-28 10:25:00,32.58,32.65,32.58,32.64,1100.0,20.9658,21.0109,20.9658,21.0044,1100.0
2005-10-28 10:30:00,32.63,32.65,32.63,32.65,2600.0,20.998,21.0109,20.998,21.0109,2600.0
2005-10-28 10:35:00,32.65,32.65,32.65,32.65,600.0,21.0109,21.0109,21.0109,21.0109,600.0
2005-10-28 10:40:00,32.61,32.65,32.56,32.65,12900.0,20.9851,21.0109,20.9529,21.0109,12900.0
2005-10-28 10:45:00,32.65,32.66,32.61,32.65,13100.0,21.0109,21.0173,20.9851,21.0109,13100.0
2005-10-28 10:50:00,32.63,32.64,32.55,32.6,10100.0,20.998,21.0044,20.9465,20.9787,10100.0
2005-10-28 10:55:00,32.61,32.63,32.57,32.57,27500.0,20.9851,20.998,20.9594,20.9594,27500.0
2005-10-28 11:00:00,32.61,32.63,32.61,32.63,3100.0,20.9851,20.998,20.9851,20.998,3100.0
2005-10-28 11:05:00,32.62,32.63,32.62,32.62,6900.0,20.9916,20.998,20.9916,20.9916,6900.0
2005-10-28 11:10:00,32.62,32.63,32.56,32.58,5500.0,20.9916,20.998,20.9529,20.9658,5500.0
2005-10-28 11:15:00,32.57,32.57,32.57,32.57,1000.0,20.9594,20.9594,20.9594,20.9594,1000.0
2005-10-28 11:20:00,32.57,32.69,32.55,32.69,25600.0,20.9594,21.0366,20.9465,21.0366,25600.0
2005-10-28 11:25:00,32.65,32.8,32.65,32.8,3300.0,21.0109,21.1074,21.0109,21.1074,3300.0
2005-10-28 11:30:00,32.8,32.8,32.71,32.71,5900.0,21.1074,21.1074,21.0495,21.0495,5900.0
2005-10-28 11:35:00,32.71,32.87,32.64,32.84,18200.0,21.0495,21.1524,21.0044,21.1331,18200.0
2005-10-28 11:40:00,32.87,32.9,32.77,32.84,10100.0,21.1524,21.1717,21.0881,21.1331,10100.0
2005-10-28 11:45:00,32.85,32.85,32.76,32.82,7100.0,21.1396,21.1396,21.0816,21.1203,7100.0
2005-10-28 11:50:00,32.82,32.9,32.79,32.9,10800.0,21.1203,21.1717,21.1009,21.1717,10800.0
2005-10-28 11:55:00,32.9,32.99,32.9,32.99,4900.0,21.1717,21.2297,21.1717,21.2297,4900.0
2005-10-28 12:00:00,32.99,33.1,32.92,33.04,32000.0,21.2297,21.3004,21.1846,21.2618,32000.0
2005-10-28 12:05:00,33.04,33.15,33.04,33.11,4700.0,21.2618,21.3326,21.2618,21.3069,4700.0
2005-10-28 12:10:00,33.11,33.42,33.11,33.42,23800.0,21.3069,21.5064,21.3069,21.5064,23800.0
2005-10-28 12:15:00,33.42,33.5,33.36,33.5,36600.0,21.5064,21.5578,21.4678,21.5578,36600.0
2005-10-28 12:20:00,33.5,33.6,33.4,33.46,33500.0,21.5578,21.6222,21.4935,21.5321,33500.0
2005-10-28 12:25:00,33.49,33.49,33.41,33.48,2600.0,21.5514,21.5514,21.4999,21.545,2600.0
2005-10-28 12:30:00,33.48,33.48,33.4,33.4,3500.0,21.545,21.545,21.4935,21.4935,3500.0
2005-10-28 12:35:00,33.41,33.42,33.2,33.21,14600.0,21.4999,21.5064,21.3648,21.3712,14600.0
2005-10-28 12:40:00,33.25,33.29,33.25,33.29,1800.0,21.397,21.4227,21.397,21.4227,1800.0
2005-10-28 12:45:00,33.29,33.3,33.26,33.26,1600.0,21.4227,21.4291,21.4034,21.4034,1600.0
2005-10-28 12:50:00,33.3,33.3,33.3,33.3,1000.0,21.4291,21.4291,21.4291,21.4291,1000.0
2005-10-28 12:55:00,33.26,33.29,33.25,33.29,11300.0,21.4034,21.4227,21.397,21.4227,11300.0
2005-10-28 13:00:00,33.3,33.34,33.3,33.32,3400.0,21.4291,21.4549,21.4291,21.442,3400.0
2005-10-28 13:05:00,33.33,33.36,33.31,33.34,31900.0,21.4484,21.4678,21.4356,21.4549,31900.0
2005-10-28 13:10:00,33.34,33.37,33.34,33.37,1400.0,21.4549,21.4742,21.4549,21.4742,1400.0
2005-10-28 13:15:00,33.36,33.42,33.36,33.41,4400.0,21.4678,21.5064,21.4678,21.4999,4400.0
2005-10-28 13:20:00,33.4,33.4,33.37,33.37,800.0,21.4935,21.4935,21.4742,21.4742,800.0
2005-10-28 13:25:00,33.38,33.44,33.38,33.44,4100.0,21.4806,21.5192,21.4806,21.5192,4100.0
2005-10-28 13:30:00,33.44,33.5,33.44,33.49,22400.0,21.5192,21.5578,21.5192,21.5514,22400.0
2005-10-28 13:35:00,33.44,33.52,33.44,33.52,5700.0,21.5192,21.5707,21.5192,21.5707,5700.0
2005-10-28 13:40:00,33.52,33.52,33.41,33.41,2700.0,21.5707,21.5707,21.4999,21.4999,2700.0
2005-10-28 13:45:00,33.41,33.42,33.41,33.42,8700.0,21.4999,21.5064,21.4999,21.5064,8700.0
2005-10-28 13:50:00,33.42,33.42,33.35,33.4,8700.0,21.5064,21.5064,21.4613,21.4935,8700.0
2005-10-28 13:55:00,33.37,33.37,33.33,33.35,3700.0,21.4742,21.4742,21.4484,21.4613,3700.0
2005-10-28 14:00:00,33.35,33.35,33.34,33.35,2400.0,21.4613,21.4613,21.4549,21.4613,2400.0
2005-10-28 14:05:00,33.34,33.34,33.24,33.26,7300.0,21.4549,21.4549,21.3905,21.4034,7300.0
2005-10-28 14:10:00,33.25,33.35,33.23,33.23,39200.0,21.397,21.4613,21.3841,21.3841,39200.0
2005-10-28 14:15:00,33.18,33.3,33.18,33.26,14000.0,21.3519,21.4291,21.3519,21.4034,14000.0
2005-10-28 14:20:00,33.25,33.3,33.25,33.28,2700.0,21.397,21.4291,21.397,21.4163,2700.0
2005-10-28 14:25:00,33.29,33.35,33.29,33.34,11900.0,21.4227,21.4613,21.4227,21.4549,11900.0
2005-10-28 14:30:00,33.34,33.34,33.3,33.31,11800.0,21.4549,21.4549,21.4291,21.4356,11800.0
2005-10-28 14:35:00,33.31,33.34,33.29,33.34,4600.0,21.4356,21.4549,21.4227,21.4549,4600.0
2005-10-28 14:40:00,33.33,33.35,33.33,33.34,22900.0,21.4484,21.4613,21.4484,21.4549,22900.0
2005-10-28 14:45:00,33.35,33.36,33.35,33.35,14700.0,21.4613,21.4678,21.4613,21.4613,14700.0
2005-10-28 14:50:00,33.35,33.35,33.25,33.26,12200.0,21.4613,21.4613,21.397,21.4034,12200.0
2005-10-28 14:55:00,33.27,33.35,33.27,33.31,11700.0,21.4098,21.4613,21.4098,21.4356,11700.0
2005-10-28 15:00:00,33.31,33.35,33.31,33.35,8000.0,21.4356,21.4613,21.4356,21.4613,8000.0
2005-10-28 15:05:00,33.35,33.35,33.3,33.31,3400.0,21.4613,21.4613,21.4291,21.4356,3400.0
2005-10-28 15:10:00,33.31,33.31,33.3,33.3,6000.0,21.4356,21.4356,21.4291,21.4291,6000.0
2005-10-28 15:15:00,33.3,33.31,33.19,33.21,9500.0,21.4291,21.4356,21.3584,21.3712,9500.0
2005-10-28 15:20:00,33.21,33.29,33.21,33.22,15000.0,21.3712,21.4227,21.3712,21.3777,15000.0
2005-10-28 15:25:00,33.26,33.27,33.18,33.18,7100.0,21.4034,21.4098,21.3519,21.3519,7100.0
2005-10-28 15:30:00,33.18,33.18,33.07,33.09,25700.0,21.3519,21.3519,21.2811,21.294,25700.0
2005-10-28 15:35:00,33.1,33.19,33.1,33.13,12100.0,21.3004,21.3584,21.3004,21.3197,12100.0
2005-10-28 15:40:00,33.11,33.16,33.11,33.14,8000.0,21.3069,21.3391,21.3069,21.3262,8000.0
2005-10-28 15:45:00,33.14,33.14,33.01,33.04,55800.0,21.3262,21.3262,21.2425,21.2618,55800.0
2005-10-28 15:50:00,33.03,33.13,32.98,33.09,68100.0,21.2554,21.3197,21.2232,21.294,68100.0
2005-10-28 15:55:00,33.1,33.2,33.09,33.11,45500.0,21.3004,21.3648,21.294,21.3069,45500.0
2005-10-31 09:30:00,33.45,33.95,33.45,33.95,15900.0,21.5257,21.8474,21.5257,21.8474,15900.0
2005-10-31 09:35:00,33.85,33.9,33.55,33.76,11600.0,21.7831,21.8153,21.59,21.7252,11600.0
2005-10-31 09:40:00,33.73,33.73,33.64,33.66,22900.0,21.7059,21.7059,21.6479,21.6608,22900.0
2005-10-31 09:45:00,33.66,33.99,33.66,33.9,48300.0,21.6608,21.8732,21.6608,21.8153,48300.0
2005-10-31 09:50:00,33.9,34.2,33.9,34.12,14200.0,21.8153,22.0083,21.8153,21.9568,14200.0
2005-10-31 09:55:00,34.17,34.18,34.02,34.08,12100.0,21.989,21.9954,21.8925,21.9311,12100.0
2005-10-31 10:00:00,34.05,34.05,33.9,33.9,1600.0,21.9118,21.9118,21.8153,21.8153,1600.0
2005-10-31 10:05:00,33.94,33.94,33.88,33.89,4900.0,21.841,21.841,21.8024,21.8088,4900.0
2005-10-31 10:10:00,33.9,33.9,33.83,33.9,9100.0,21.8153,21.8153,21.7702,21.8153,9100.0
2005-10-31 10:15:00,33.92,33.92,33.84,33.85,13400.0,21.8281,21.8281,21.7766,21.7831,13400.0
2005-10-31 10:20:00,33.86,33.9,33.84,33.84,22400.0,21.7895,21.8153,21.7766,21.7766,22400.0
2005-10-31 10:25:00,33.84,33.85,33.77,33.84,5700.0,21.7766,21.7831,21.7316,21.7766,5700.0
2005-10-31 10:30:00,33.77,33.86,33.77,33.78,8500.0,21.7316,21.7895,21.7316,21.738,8500.0
2005-10-31 10:35:00,33.87,33.87,33.72,33.74,1000.0,21.7959,21.7959,21.6994,21.7123,1000.0
2005-10-31 10:40:00,33.74,33.74,33.69,33.69,16400.0,21.7123,21.7123,21.6801,21.6801,16400.0
2005-10-31 10:45:00,33.7,33.79,33.7,33.76,15900.0,21.6866,21.7445,21.6866,21.7252,15900.0
2005-10-31 10:50:00,33.76,33.76,33.71,33.75,5500.0,21.7252,21.7252,21.693,21.7187,5500.0
2005-10-31 10:55:00,33.76,33.85,33.76,33.85,1000.0,21.7252,21.7831,21.7252,21.7831,1000.0
2005-10-31 11:00:00,33.85,33.9,33.76,33.76,10800.0,21.7831,21.8153,21.7252,21.7252,10800.0
2005-10-31 11:05:00,33.77,33.93,33.77,33.93,19300.0,21.7316,21.8346,21.7316,21.8346,19300.0
2005-10-31 11:10:00,33.9,34.1,33.9,34.1,30900.0,21.8153,21.944,21.8153,21.944,30900.0
2005-10-31 11:15:00,34.04,34.24,34.04,34.13,12100.0,21.9053,22.0341,21.9053,21.9633,12100.0
2005-10-31 11:20:00,34.16,34.16,34.01,34.01,15400.0,21.9826,21.9826,21.886,21.886,15400.0
2005-10-31 11:25:00,34.04,34.19,34.03,34.19,5200.0,21.9053,22.0019,21.8989,22.0019,5200.0
2005-10-31 11:30:00,34.15,34.3,34.12,34.3,23600.0,21.9761,22.0727,21.9568,22.0727,23600.0
2005-10-31 11:35:00,34.3,34.32,34.22,34.3,4000.0,22.0727,22.0855,22.0212,22.0727,4000.0
2005-10-31 11:40:00,34.27,34.45,34.27,34.45,16200.0,22.0534,22.1692,22.0534,22.1692,16200.0
2005-10-31 11:45:00,34.5,34.6,34.41,34.41,10900.0,22.2014,22.2657,22.1434,22.1434,10900.0
2005-10-31 11:50:00,34.38,34.44,34.37,34.44,12300.0,22.1241,22.1628,22.1177,22.1628,12300.0
2005-10-31 11:55:00,34.44,34.44,34.2,34.2,9400.0,22.1628,22.1628,22.0083,22.0083,9400.0
2005-10-31 12:00:00,34.15,34.17,34.1,34.17,14700.0,21.9761,21.989,21.944,21.989,14700.0
2005-10-31 12:05:00,34.2,34.2,34.14,34.17,2200.0,22.0083,22.0083,21.9697,21.989,2200.0
2005-10-31 12:10:00,34.19,34.2,34.19,34.2,3600.0,22.0019,22.0083,22.0019,22.0083,3600.0
2005-10-31 12:15:00,34.2,34.2,34.1,34.14,9700.0,22.0083,22.0083,21.944,21.9697,9700.0
2005-10-31 12:20:00,34.1,34.1,34.01,34.08,12600.0,21.944,21.944,21.886,21.9311,12600.0
2005-10-31 12:25:00,34.08,34.26,34.08,34.26,2100.0,21.9311,22.0469,21.9311,22.0469,2100.0
2005-10-31 12:30:00,34.18,34.18,34.12,34.12,1200.0,21.9954,21.9954,21.9568,21.9568,1200.0
2005-10-31 12:35:00,34.15,34.2,34.15,34.18,7200.0,21.9761,22.0083,21.9761,21.9954,7200.0
2005-10-31 12:40:00,34.19,34.2,34.18,34.2,2000.0,22.0019,22.0083,21.9954,22.0083,2000.0
2005-10-31 12:45:00,34.22,34.25,34.1,34.1,2400.0,22.0212,22.0405,21.944,21.944,2400.0
2005-10-31 12:50:00,34.09,34.15,34.08,34.14,5800.0,21.9375,21.9761,21.9311,21.9697,5800.0
2005-10-31 12:55:00,34.11,34.15,34.07,34.14,6100.0,21.9504,21.9761,21.9247,21.9697,6100.0
2005-10-31 13:00:00,34.14,34.21,34.1,34.1,2600.0,21.9697,22.0147,21.944,21.944,2600.0
2005-10-31 13:05:00,34.15,34.19,34.1,34.19,1000.0,21.9761,22.0019,21.944,22.0019,1000.0
2005-10-31 13:10:00,34.17,34.19,34.16,34.19,1300.0,21.989,22.0019,21.9826,22.0019,1300.0
2005-10-31 13:15:00,34.16,34.16,34.12,34.13,1700.0,21.9826,21.9826,21.9568,21.9633,1700.0
2005-10-31 13:20:00,34.14,34.14,34.12,34.13,1500.0,21.9697,21.9697,21.9568,21.9633,1500.0
2005-10-31 13:25:00,34.13,34.15,34.13,34.15,3700.0,21.9633,21.9761,21.9633,21.9761,3700.0
2005-10-31 13:30:00,34.23,34.24,34.19,34.2,2700.0,22.0276,22.0341,22.0019,22.0083,2700.0
2005-10-31 13:35:00,34.2,34.24,34.2,34.24,6400.0,22.0083,22.0341,22.0083,22.0341,6400.0
2005-10-31 13:40:00,34.24,34.24,34.22,34.23,8300.0,22.0341,22.0341,22.0212,22.0276,8300.0
2005-10-31 13:45:00,34.23,34.23,34.19,34.2,400.0,22.0276,22.0276,22.0019,22.0083,400.0
2005-10-31 13:50:00,34.2,34.2,34.15,34.19,8300.0,22.0083,22.0083,21.9761,22.0019,8300.0
2005-10-31 13:55:00,34.19,34.24,34.19,34.23,14100.0,22.0019,22.0341,22.0019,22.0276,14100.0
2005-10-31 14:00:00,34.22,34.22,34.21,34.22,2000.0,22.0212,22.0212,22.0147,22.0212,2000.0
2005-10-31 14:05:00,34.22,34.22,34.1,34.2,15900.0,22.0212,22.0212,21.944,22.0083,15900.0
2005-10-31 14:10:00,34.2,34.25,34.14,34.17,4400.0,22.0083,22.0405,21.9697,21.989,4400.0
2005-10-31 14:15:00,34.17,34.23,34.17,34.17,3700.0,21.989,22.0276,21.989,21.989,3700.0
2005-10-31 14:20:00,34.21,34.24,34.21,34.23,6500.0,22.0147,22.0341,22.0147,22.0276,6500.0
2005-10-31 14:25:00,34.23,34.26,34.22,34.23,12900.0,22.0276,22.0469,22.0212,22.0276,12900.0
2005-10-31 14:30:00,34.23,34.27,34.17,34.23,1700.0,22.0276,22.0534,21.989,22.0276,1700.0
2005-10-31 14:35:00,34.22,34.27,34.22,34.24,3200.0,22.0212,22.0534,22.0212,22.0341,3200.0
2005-10-31 14:40:00,34.25,34.36,34.24,34.29,8200.0,22.0405,22.1113,22.0341,22.0662,8200.0
2005-10-31 14:45:00,34.3,34.35,34.27,34.31,2800.0,22.0727,22.1048,22.0534,22.0791,2800.0
2005-10-31 14:50:00,34.3,34.32,34.3,34.32,5600.0,22.0727,22.0855,22.0727,22.0855,5600.0
2005-10-31 14:55:00,34.32,34.32,34.31,34.32,9100.0,22.0855,22.0855,22.0791,22.0855,9100.0
2005-10-31 15:00:00,34.32,34.34,34.3,34.3,7400.0,22.0855,22.0984,22.0727,22.0727,7400.0
2005-10-31 15:05:00,34.33,34.33,34.28,34.32,13600.0,22.092,22.092,22.0598,22.0855,13600.0
2005-10-31 15:10:00,34.33,34.37,34.31,34.33,23000.0,22.092,22.1177,22.0791,22.092,23000.0
2005-10-31 15:15:00,34.35,34.37,34.19,34.21,16300.0,22.1048,22.1177,22.0019,22.0147,16300.0
2005-10-31 15:20:00,34.2,34.31,34.2,34.31,10100.0,22.0083,22.0791,22.0083,22.0791,10100.0
2005-10-31 15:25:00,34.21,34.31,34.17,34.27,11200.0,22.0147,22.0791,21.989,22.0534,11200.0
2005-10-31 15:30:00,34.3,34.32,34.25,34.26,9700.0,22.0727,22.0855,22.0405,22.0469,9700.0
2005-10-31 15:35:00,34.26,34.31,34.25,34.27,8900.0,22.0469,22.0791,22.0405,22.0534,8900.0
2005-10-31 15:40:00,34.29,34.65,34.26,34.42,30300.0,22.0662,22.2979,22.0469,22.1499,30300.0
2005-10-31 15:45:00,34.4,34.44,34.35,34.37,11400.0,22.137,22.1628,22.1048,22.1177,11400.0
2005-10-31 15:50:00,34.36,34.39,34.26,34.27,11800.0,22.1113,22.1306,22.0469,22.0534,11800.0
2005-10-31 15:55:00,34.26,34.32,34.21,34.26,17200.0,22.0469,22.0855,22.0147,22.0469,17200.0
2005-11-01 09:30:00,34.3,34.3,34.0,34.0,18700.0,22.0727,22.0727,21.8796,21.8796,18700.0
2005-11-01 09:35:00,34.07,34.07,33.79,33.98,14400.0,21.9247,21.9247,21.7445,21.8667,14400.0
2005-11-01 09:40:00,33.98,34.03,33.95,34.03,7900.0,21.8667,21.8989,21.8474,21.8989,7900.0
2005-11-01 09:45:00,34.03,34.15,33.99,34.13,13400.0,21.8989,21.9761,21.8732,21.9633,13400.0
2005-11-01 09:50:00,34.14,34.2,33.97,34.0,11400.0,21.9697,22.0083,21.8603,21.8796,11400.0
2005-11-01 09:55:00,34.05,34.13,34.05,34.08,25900.0,21.9118,21.9633,21.9118,21.9311,25900.0
2005-11-01 10:00:00,34.08,34.23,34.06,34.1,29400.0,21.9311,22.0276,21.9182,21.944,29400.0
2005-11-01 10:05:00,34.1,34.14,34.03,34.03,24200.0,21.944,21.9697,21.8989,21.8989,24200.0
2005-11-01 10:10:00,34.03,34.03,33.91,33.96,20600.0,21.8989,21.8989,21.8217,21.8539,20600.0
2005-11-01 10:15:00,33.97,34.0,33.71,33.71,25400.0,21.8603,21.8796,21.693,21.693,25400.0
2005-11-01 10:20:00,33.72,33.72,33.43,33.51,25900.0,21.6994,21.6994,21.5128,21.5643,25900.0
2005-11-01 10:25:00,33.61,33.61,33.37,33.37,12900.0,21.6286,21.6286,21.4742,21.4742,12900.0
2005-11-01 10:30:00,33.43,33.45,33.3,33.45,12900.0,21.5128,21.5257,21.4291,21.5257,12900.0
2005-11-01 10:35:00,33.47,33.47,33.4,33.4,5200.0,21.5385,21.5385,21.4935,21.4935,5200.0
2005-11-01 10:40:00,33.4,33.5,33.27,33.49,17700.0,21.4935,21.5578,21.4098,21.5514,17700.0
2005-11-01 10:45:00,33.48,33.5,33.23,33.37,18500.0,21.545,21.5578,21.3841,21.4742,18500.0
2005-11-01 10:50:00,33.45,33.45,33.45,33.45,3600.0,21.5257,21.5257,21.5257,21.5257,3600.0
2005-11-01 10:55:00,33.46,33.5,33.46,33.5,8100.0,21.5321,21.5578,21.5321,21.5578,8100.0
2005-11-01 11:00:00,33.58,33.61,33.58,33.61,16700.0,21.6093,21.6286,21.6093,21.6286,16700.0
2005-11-01 11:05:00,33.62,33.68,33.62,33.68,3200.0,21.6351,21.6737,21.6351,21.6737,3200.0
2005-11-01 11:10:00,33.67,33.67,33.39,33.4,28200.0,21.6672,21.6672,21.4871,21.4935,28200.0
2005-11-01 11:15:00,33.53,33.54,33.41,33.53,6800.0,21.5772,21.5836,21.4999,21.5772,6800.0
2005-11-01 11:20:00,33.52,33.52,33.42,33.42,4600.0,21.5707,21.5707,21.5064,21.5064,4600.0
2005-11-01 11:25:00,33.41,33.52,33.37,33.47,6800.0,21.4999,21.5707,21.4742,21.5385,6800.0
2005-11-01 11:30:00,33.48,33.55,33.48,33.54,6100.0,21.545,21.59,21.545,21.5836,6100.0
2005-11-01 11:35:00,33.55,33.63,33.55,33.59,8100.0,21.59,21.6415,21.59,21.6158,8100.0
2005-11-01 11:40:00,33.57,33.57,33.39,33.39,9100.0,21.6029,21.6029,21.4871,21.4871,9100.0
2005-11-01 11:45:00,33.4,33.53,33.4,33.53,5100.0,21.4935,21.5772,21.4935,21.5772,5100.0
2005-11-01 11:50:00,33.48,33.48,33.43,33.43,4100.0,21.545,21.545,21.5128,21.5128,4100.0
2005-11-01 11:55:00,33.46,33.46,33.43,33.44,5400.0,21.5321,21.5321,21.5128,21.5192,5400.0
2005-11-01 12:00:00,33.43,33.5,33.43,33.5,7900.0,21.5128,21.5578,21.5128,21.5578,7900.0
2005-11-01 12:05:00,33.53,33.65,33.53,33.6,18800.0,21.5772,21.6544,21.5772,21.6222,18800.0
2005-11-01 12:10:00,33.62,33.63,33.59,33.61,8100.0,21.6351,21.6415,21.6158,21.6286,8100.0
2005-11-01 12:15:00,33.62,33.63,33.6,33.6,2600.0,21.6351,21.6415,21.6222,21.6222,2600.0
2005-11-01 12:20:00,33.6,33.73,33.59,33.7,11200.0,21.6222,21.7059,21.6158,21.6866,11200.0
2005-11-01 12:25:00,33.7,33.7,33.67,33.68,700.0,21.6866,21.6866,21.6672,21.6737,700.0
2005-11-01 12:30:00,33.68,33.68,33.61,33.64,6800.0,21.6737,21.6737,21.6286,21.6479,6800.0
2005-11-01 12:35:00,33.64,33.67,33.61,33.62,2100.0,21.6479,21.6672,21.6286,21.6351,2100.0
2005-11-01 12:40:00,33.61,33.61,33.5,33.55,6800.0,21.6286,21.6286,21.5578,21.59,6800.0
2005-11-01 12:45:00,33.56,33.56,33.56,33.56,900.0,21.5965,21.5965,21.5965,21.5965,900.0
2005-11-01 12:50:00,33.56,33.71,33.56,33.69,3400.0,21.5965,21.693,21.5965,21.6801,3400.0
2005-11-01 12:55:00,33.69,33.75,33.68,33.69,4700.0,21.6801,21.7187,21.6737,21.6801,4700.0
2005-11-01 13:00:00,33.7,33.7,33.67,33.67,4300.0,21.6866,21.6866,21.6672,21.6672,4300.0
2005-11-01 13:05:00,33.67,33.69,33.66,33.66,1900.0,21.6672,21.6801,21.6608,21.6608,1900.0
2005-11-01 13:10:00,33.66,33.67,33.65,33.67,4600.0,21.6608,21.6672,21.6544,21.6672,4600.0
2005-11-01 13:15:00,33.67,33.71,33.67,33.71,2700.0,21.6672,21.693,21.6672,21.693,2700.0
2005-11-01 13:20:00,33.7,33.7,33.69,33.69,2000.0,21.6866,21.6866,21.6801,21.6801,2000.0
2005-11-01 13:25:00,33.69,33.7,33.69,33.7,1900.0,21.6801,21.6866,21.6801,21.6866,1900.0
2005-11-01 13:30:00,33.68,33.69,33.68,33.69,2400.0,21.6737,21.6801,21.6737,21.6801,2400.0
2005-11-01 13:35:00,33.69,33.71,33.69,33.71,5200.0,21.6801,21.693,21.6801,21.693,5200.0
2005-11-01 13:40:00,33.8,33.8,33.77,33.77,2200.0,21.7509,21.7509,21.7316,21.7316,2200.0
2005-11-01 13:45:00,33.77,33.77,33.7,33.71,5700.0,21.7316,21.7316,21.6866,21.693,5700.0
2005-11-01 13:50:00,33.71,33.84,33.71,33.84,11000.0,21.693,21.7766,21.693,21.7766,11000.0
2005-11-01 13:55:00,33.84,33.84,33.82,33.83,2900.0,21.7766,21.7766,21.7638,21.7702,2900.0
2005-11-01 14:00:00,33.83,33.83,33.83,33.83,800.0,21.7702,21.7702,21.7702,21.7702,800.0
2005-11-01 14:05:00,33.83,33.87,33.82,33.83,11500.0,21.7702,21.7959,21.7638,21.7702,11500.0
2005-11-01 14:10:00,33.83,33.83,33.82,33.82,2800.0,21.7702,21.7702,21.7638,21.7638,2800.0
2005-11-01 14:15:00,33.82,33.83,33.8,33.83,3900.0,21.7638,21.7702,21.7509,21.7702,3900.0
2005-11-01 14:20:00,33.83,33.83,33.72,33.73,6800.0,21.7702,21.7702,21.6994,21.7059,6800.0
2005-11-01 14:25:00,33.73,33.77,33.73,33.77,10500.0,21.7059,21.7316,21.7059,21.7316,10500.0
2005-11-01 14:30:00,33.77,33.83,33.77,33.8,8600.0,21.7316,21.7702,21.7316,21.7509,8600.0
2005-11-01 14:35:00,33.8,33.8,33.76,33.76,1200.0,21.7509,21.7509,21.7252,21.7252,1200.0
2005-11-01 14:40:00,33.77,33.83,33.76,33.79,3600.0,21.7316,21.7702,21.7252,21.7445,3600.0
2005-11-01 14:45:00,33.79,33.79,33.72,33.73,7200.0,21.7445,21.7445,21.6994,21.7059,7200.0
2005-11-01 14:50:00,33.72,33.73,33.7,33.7,3200.0,21.6994,21.7059,21.6866,21.6866,3200.0
2005-11-01 14:55:00,33.71,33.71,33.68,33.68,5700.0,21.693,21.693,21.6737,21.6737,5700.0
2005-11-01 15:00:00,33.69,33.77,33.69,33.76,3100.0,21.6801,21.7316,21.6801,21.7252,3100.0
2005-11-01 15:05:00,33.75,33.76,33.68,33.7,5000.0,21.7187,21.7252,21.6737,21.6866,5000.0
2005-11-01 15:10:00,33.69,33.7,33.69,33.69,4700.0,21.6801,21.6866,21.6801,21.6801,4700.0
2005-11-01 15:15:00,33.69,33.69,33.66,33.66,5900.0,21.6801,21.6801,21.6608,21.6608,5900.0
2005-11-01 15:20:00,33.67,33.78,33.66,33.7,9800.0,21.6672,21.738,21.6608,21.6866,9800.0
2005-11-01 15:25:00,33.69,33.7,33.65,33.66,4800.0,21.6801,21.6866,21.6544,21.6608,4800.0
2005-11-01 15:30:00,33.66,33.69,33.66,33.69,7800.0,21.6608,21.6801,21.6608,21.6801,7800.0
2005-11-01 15:35:00,33.69,33.7,33.67,33.67,2300.0,21.6801,21.6866,21.6672,21.6672,2300.0
2005-11-01 15:40:00,33.67,33.73,33.67,33.73,19000.0,21.6672,21.7059,21.6672,21.7059,19000.0
2005-11-01 15:45:00,33.75,33.97,33.75,33.84,27400.0,21.7187,21.8603,21.7187,21.7766,27400.0
2005-11-01 15:50:00,33.9,33.95,33.82,33.94,10300.0,21.8153,21.8474,21.7638,21.841,10300.0
2005-11-01 15:55:00,33.95,33.96,33.87,33.89,16400.0,21.8474,21.8539,21.7959,21.8088,16400.0
2005-11-02 09:30:00,33.89,33.89,33.65,33.74,4100.0,21.8088,21.8088,21.6544,21.7123,4100.0
2005-11-02 09:35:00,33.66,33.7,33.51,33.7,4000.0,21.6608,21.6866,21.5643,21.6866,4000.0
2005-11-02 09:40:00,33.65,33.87,33.65,33.87,8100.0,21.6544,21.7959,21.6544,21.7959,8100.0
2005-11-02 09:45:00,33.87,33.89,33.72,33.89,8500.0,21.7959,21.8088,21.6994,21.8088,8500.0
2005-11-02 09:50:00,33.89,34.45,33.85,34.34,11700.0,21.8088,22.1692,21.7831,22.0984,11700.0
2005-11-02 09:55:00,34.36,34.36,33.9,34.13,10400.0,22.1113,22.1113,21.8153,21.9633,10400.0
2005-11-02 10:00:00,34.14,34.18,34.04,34.16,3700.0,21.9697,21.9954,21.9053,21.9826,3700.0
2005-11-02 10:05:00,34.15,34.45,34.1,34.1,17900.0,21.9761,22.1692,21.944,21.944,17900.0
2005-11-02 10:10:00,34.1,34.33,34.06,34.3,10600.0,21.944,22.092,21.9182,22.0727,10600.0
2005-11-02 10:15:00,34.3,34.38,34.22,34.38,11600.0,22.0727,22.1241,22.0212,22.1241,11600.0
2005-11-02 10:20:00,34.38,34.38,34.33,34.37,19300.0,22.1241,22.1241,22.092,22.1177,19300.0
2005-11-02 10:25:00,34.36,34.44,34.32,34.4,7200.0,22.1113,22.1628,22.0855,22.137,7200.0
2005-11-02 10:30:00,34.4,34.47,34.32,34.43,9900.0,22.137,22.1821,22.0855,22.1563,9900.0
2005-11-02 10:35:00,34.42,34.45,34.34,34.42,6200.0,22.1499,22.1692,22.0984,22.1499,6200.0
2005-11-02 10:40:00,34.41,34.79,34.41,34.79,29400.0,22.1434,22.388,22.1434,22.388,29400.0
2005-11-02 10:45:00,34.79,34.79,34.77,34.79,17200.0,22.388,22.388,22.3751,22.388,17200.0
2005-11-02 10:50:00,34.79,34.79,34.58,34.68,22800.0,22.388,22.388,22.2528,22.3172,22800.0
2005-11-02 10:55:00,34.66,34.66,34.59,34.62,3700.0,22.3043,22.3043,22.2593,22.2786,3700.0
2005-11-02 11:00:00,34.61,34.73,34.6,34.73,15300.0,22.2722,22.3494,22.2657,22.3494,15300.0
2005-11-02 11:05:00,34.73,34.77,34.71,34.71,7700.0,22.3494,22.3751,22.3365,22.3365,7700.0
2005-11-02 11:10:00,34.72,34.76,34.7,34.76,11200.0,22.3429,22.3687,22.3301,22.3687,11200.0
2005-11-02 11:15:00,34.76,34.76,34.52,34.53,9900.0,22.3687,22.3687,22.2142,22.2207,9900.0
2005-11-02 11:20:00,34.51,34.72,34.51,34.72,6300.0,22.2078,22.3429,22.2078,22.3429,6300.0
2005-11-02 11:25:00,34.67,34.7,34.64,34.7,5400.0,22.3108,22.3301,22.2915,22.3301,5400.0
2005-11-02 11:30:00,34.7,34.74,34.7,34.73,5900.0,22.3301,22.3558,22.3301,22.3494,5900.0
2005-11-02 11:35:00,34.73,34.81,34.72,34.81,12700.0,22.3494,22.4009,22.3429,22.4009,12700.0
2005-11-02 11:40:00,34.82,34.85,34.82,34.84,9800.0,22.4073,22.4266,22.4073,22.4202,9800.0
2005-11-02 11:45:00,34.85,34.97,34.85,34.96,18700.0,22.4266,22.5038,22.4266,22.4974,18700.0
2005-11-02 11:50:00,34.97,34.97,34.95,34.95,13100.0,22.5038,22.5038,22.4909,22.4909,13100.0
2005-11-02 11:55:00,34.88,34.94,34.84,34.88,5200.0,22.4459,22.4845,22.4202,22.4459,5200.0
2005-11-02 12:00:00,34.85,34.99,34.83,34.99,21200.0,22.4266,22.5167,22.4137,22.5167,21200.0
2005-11-02 12:05:00,34.99,35.15,34.98,35.03,56100.0,22.5167,22.6197,22.5103,22.5424,56100.0
2005-11-02 12:10:00,34.98,35.05,34.86,34.99,17700.0,22.5103,22.5553,22.433,22.5167,17700.0
2005-11-02 12:15:00,34.99,35.05,34.93,34.93,18500.0,22.5167,22.5553,22.4781,22.4781,18500.0
2005-11-02 12:20:00,35.02,35.02,34.83,34.94,16300.0,22.536,22.536,22.4137,22.4845,16300.0
2005-11-02 12:25:00,34.99,35.12,34.94,35.02,29400.0,22.5167,22.6003,22.4845,22.536,29400.0
2005-11-02 12:30:00,35.0,35.1,35.0,35.1,12300.0,22.5231,22.5875,22.5231,22.5875,12300.0
2005-11-02 12:35:00,35.05,35.08,34.99,35.08,8000.0,22.5553,22.5746,22.5167,22.5746,8000.0
2005-11-02 12:40:00,35.08,35.08,34.97,35.0,7700.0,22.5746,22.5746,22.5038,22.5231,7700.0
2005-11-02 12:45:00,35.0,35.0,34.89,34.95,6200.0,22.5231,22.5231,22.4523,22.4909,6200.0
2005-11-02 12:50:00,34.95,34.95,34.92,34.95,14400.0,22.4909,22.4909,22.4716,22.4909,14400.0
2005-11-02 12:55:00,34.93,34.95,34.91,34.95,6100.0,22.4781,22.4909,22.4652,22.4909,6100.0
2005-11-02 13:00:00,34.95,34.96,34.91,34.95,2700.0,22.4909,22.4974,22.4652,22.4909,2700.0
2005-11-02 13:05:00,34.96,35.07,34.96,35.04,52200.0,22.4974,22.5682,22.4974,22.5489,52200.0
2005-11-02 13:10:00,35.04,35.05,35.02,35.03,2600.0,22.5489,22.5553,22.536,22.5424,2600.0
2005-11-02 13:15:00,35.02,35.02,35.0,35.01,13900.0,22.536,22.536,22.5231,22.5296,13900.0
2005-11-02 13:20:00,35.01,35.01,35.0,35.0,6500.0,22.5296,22.5296,22.5231,22.5231,6500.0
2005-11-02 13:25:00,35.0,35.01,34.94,34.94,11400.0,22.5231,22.5296,22.4845,22.4845,11400.0
2005-11-02 13:30:00,34.94,34.99,34.87,34.99,9300.0,22.4845,22.5167,22.4395,22.5167,9300.0
2005-11-02 13:35:00,34.99,35.01,34.95,35.0,15400.0,22.5167,22.5296,22.4909,22.5231,15400.0
2005-11-02 13:40:00,35.0,35.04,34.96,35.03,21200.0,22.5231,22.5489,22.4974,22.5424,21200.0
2005-11-02 13:45:00,35.04,35.09,35.03,35.09,6000.0,22.5489,22.581,22.5424,22.581,6000.0
2005-11-02 13:50:00,35.09,35.14,35.07,35.1,18900.0,22.581,22.6132,22.5682,22.5875,18900.0
2005-11-02 13:55:00,35.1,35.11,35.03,35.04,10400.0,22.5875,22.5939,22.5424,22.5489,10400.0
2005-11-02 14:00:00,35.04,35.11,35.04,35.09,13700.0,22.5489,22.5939,22.5489,22.581,13700.0
2005-11-02 14:05:00,35.09,35.11,35.02,35.06,21800.0,22.581,22.5939,22.536,22.5617,21800.0
2005-11-02 14:10:00,35.07,35.12,35.05,35.1,13700.0,22.5682,22.6003,22.5553,22.5875,13700.0
2005-11-02 14:15:00,35.11,35.14,35.1,35.12,5300.0,22.5939,22.6132,22.5875,22.6003,5300.0
2005-11-02 14:20:00,35.14,35.24,35.13,35.23,26100.0,22.6132,22.6776,22.6068,22.6711,26100.0
2005-11-02 14:25:00,35.2,35.24,35.19,35.22,17600.0,22.6518,22.6776,22.6454,22.6647,17600.0
2005-11-02 14:30:00,35.2,35.25,35.2,35.25,8700.0,22.6518,22.684,22.6518,22.684,8700.0
2005-11-02 14:35:00,35.21,35.25,35.21,35.23,17800.0,22.6583,22.684,22.6583,22.6711,17800.0
2005-11-02 14:40:00,35.23,35.23,35.11,35.12,22600.0,22.6711,22.6711,22.5939,22.6003,22600.0
2005-11-02 14:45:00,35.11,35.18,35.11,35.16,6300.0,22.5939,22.639,22.5939,22.6261,6300.0
2005-11-02 14:50:00,35.17,35.25,35.16,35.24,6900.0,22.6325,22.684,22.6261,22.6776,6900.0
2005-11-02 14:55:00,35.24,35.28,35.19,35.24,35200.0,22.6776,22.7033,22.6454,22.6776,35200.0
2005-11-02 15:00:00,35.24,35.24,35.19,35.23,8800.0,22.6776,22.6776,22.6454,22.6711,8800.0
2005-11-02 15:05:00,35.23,35.27,35.14,35.18,30700.0,22.6711,22.6969,22.6132,22.639,30700.0
2005-11-02 15:10:00,35.18,35.19,35.13,35.16,11000.0,22.639,22.6454,22.6068,22.6261,11000.0
2005-11-02 15:15:00,35.15,35.23,35.15,35.23,30000.0,22.6197,22.6711,22.6197,22.6711,30000.0
2005-11-02 15:20:00,35.23,35.25,35.21,35.24,5900.0,22.6711,22.684,22.6583,22.6776,5900.0
2005-11-02 15:25:00,35.21,35.25,35.16,35.17,8100.0,22.6583,22.684,22.6261,22.6325,8100.0
2005-11-02 15:30:00,35.17,35.18,35.14,35.17,6700.0,22.6325,22.639,22.6132,22.6325,6700.0
2005-11-02 15:35:00,35.17,35.17,34.89,34.91,23500.0,22.6325,22.6325,22.4523,22.4652,23500.0
2005-11-02 15:40:00,34.9,34.99,34.9,34.95,17600.0,22.4588,22.5167,22.4588,22.4909,17600.0
2005-11-02 15:45:00,34.96,34.96,34.74,34.79,29900.0,22.4974,22.4974,22.3558,22.388,29900.0
2005-11-02 15:50:00,34.79,34.9,34.64,34.8,33200.0,22.388,22.4588,22.2915,22.3944,33200.0
2005-11-02 15:55:00,34.81,34.82,34.64,34.75,38400.0,22.4009,22.4073,22.2915,22.3622,38400.0
2005-11-03 09:30:00,36.0,36.01,35.95,35.98,90000.0,23.1666,23.1731,23.1345,23.1538,90000.0
2005-11-03 09:35:00,35.98,36.24,35.95,36.08,72100.0,23.1538,23.3211,23.1345,23.2181,72100.0
2005-11-03 09:40:00,36.05,36.36,36.0,36.25,45100.0,23.1988,23.3983,23.1666,23.3275,45100.0
2005-11-03 09:45:00,36.25,36.8,36.25,36.6,87900.0,23.3275,23.6815,23.3275,23.5528,87900.0
2005-11-03 09:50:00,36.55,36.7,36.51,36.63,90400.0,23.5206,23.6171,23.4948,23.5721,90400.0
2005-11-03 09:55:00,36.63,36.75,36.6,36.75,35400.0,23.5721,23.6493,23.5528,23.6493,35400.0
2005-11-03 10:00:00,36.76,36.88,36.69,36.71,48200.0,23.6557,23.7329,23.6107,23.6235,48200.0
2005-11-03 10:05:00,36.7,36.79,36.29,36.43,61800.0,23.6171,23.675,23.3533,23.4434,61800.0
2005-11-03 10:10:00,36.43,36.48,36.21,36.34,33200.0,23.4434,23.4755,23.3018,23.3854,33200.0
2005-11-03 10:15:00,36.39,36.45,36.35,36.42,41500.0,23.4176,23.4562,23.3919,23.4369,41500.0
2005-11-03 10:20:00,36.36,36.64,36.36,36.54,20800.0,23.3983,23.5785,23.3983,23.5141,20800.0
2005-11-03 10:25:00,36.55,36.82,36.55,36.69,53300.0,23.5206,23.6943,23.5206,23.6107,53300.0
2005-11-03 10:30:00,36.74,37.0,36.71,36.93,53800.0,23.6428,23.8102,23.6235,23.7651,53800.0
2005-11-03 10:35:00,36.93,36.93,36.81,36.82,39200.0,23.7651,23.7651,23.6879,23.6943,39200.0
2005-11-03 10:40:00,36.81,36.82,36.63,36.77,40300.0,23.6879,23.6943,23.5721,23.6622,40300.0
2005-11-03 10:45:00,36.74,36.74,36.58,36.61,16300.0,23.6428,23.6428,23.5399,23.5592,16300.0
2005-11-03 10:50:00,36.61,36.79,36.6,36.68,25400.0,23.5592,23.675,23.5528,23.6042,25400.0
2005-11-03 10:55:00,36.79,36.79,36.63,36.63,22500.0,23.675,23.675,23.5721,23.5721,22500.0
2005-11-03 11:00:00,36.66,36.7,36.65,36.7,10200.0,23.5914,23.6171,23.5849,23.6171,10200.0
2005-11-03 11:05:00,36.66,36.72,36.63,36.66,12600.0,23.5914,23.63,23.5721,23.5914,12600.0
2005-11-03 11:10:00,36.62,36.74,36.62,36.72,13900.0,23.5656,23.6428,23.5656,23.63,13900.0
2005-11-03 11:15:00,36.71,36.73,36.69,36.73,13700.0,23.6235,23.6364,23.6107,23.6364,13700.0
2005-11-03 11:20:00,36.74,36.75,36.69,36.69,11400.0,23.6428,23.6493,23.6107,23.6107,11400.0
2005-11-03 11:25:00,36.7,36.7,36.63,36.66,9900.0,23.6171,23.6171,23.5721,23.5914,9900.0
2005-11-03 11:30:00,36.64,36.68,36.64,36.67,12900.0,23.5785,23.6042,23.5785,23.5978,12900.0
2005-11-03 11:35:00,36.68,36.68,36.67,36.67,5800.0,23.6042,23.6042,23.5978,23.5978,5800.0
2005-11-03 11:40:00,36.68,36.68,36.6,36.64,15000.0,23.6042,23.6042,23.5528,23.5785,15000.0
2005-11-03 11:45:00,36.64,36.67,36.64,36.64,9700.0,23.5785,23.5978,23.5785,23.5785,9700.0
2005-11-03 11:50:00,36.65,36.68,36.62,36.68,3700.0,23.5849,23.6042,23.5656,23.6042,3700.0
2005-11-03 11:55:00,36.65,36.69,36.65,36.68,9200.0,23.5849,23.6107,23.5849,23.6042,9200.0
2005-11-03 12:00:00,36.68,36.68,36.66,36.66,5500.0,23.6042,23.6042,23.5914,23.5914,5500.0
2005-11-03 12:05:00,36.66,36.67,36.65,36.65,18300.0,23.5914,23.5978,23.5849,23.5849,18300.0
2005-11-03 12:10:00,36.65,36.68,36.63,36.64,39200.0,23.5849,23.6042,23.5721,23.5785,39200.0
2005-11-03 12:15:00,36.61,36.63,36.58,36.58,6300.0,23.5592,23.5721,23.5399,23.5399,6300.0
2005-11-03 12:20:00,36.63,36.86,36.63,36.82,66200.0,23.5721,23.7201,23.5721,23.6943,66200.0
2005-11-03 12:25:00,36.85,36.94,36.75,36.87,22000.0,23.7136,23.7715,23.6493,23.7265,22000.0
2005-11-03 12:30:00,36.9,36.95,36.87,36.95,16800.0,23.7458,23.778,23.7265,23.778,16800.0
2005-11-03 12:35:00,36.96,37.0,36.9,37.0,269400.0,23.7844,23.8102,23.7458,23.8102,269400.0
2005-11-03 12:40:00,37.0,37.0,36.71,36.97,71400.0,23.8102,23.8102,23.6235,23.7909,71400.0
2005-11-03 12:45:00,36.95,36.97,36.91,36.92,3700.0,23.778,23.7909,23.7522,23.7587,3700.0
2005-11-03 12:50:00,36.92,36.99,36.9,36.91,4200.0,23.7587,23.8037,23.7458,23.7522,4200.0
2005-11-03 12:55:00,36.92,36.98,36.86,36.96,17300.0,23.7587,23.7973,23.7201,23.7844,17300.0
2005-11-03 13:00:00,36.87,36.97,36.87,36.96,9000.0,23.7265,23.7909,23.7265,23.7844,9000.0
2005-11-03 13:05:00,36.96,36.97,36.87,36.92,4100.0,23.7844,23.7909,23.7265,23.7587,4100.0
2005-11-03 13:10:00,36.89,36.89,36.82,36.87,8200.0,23.7394,23.7394,23.6943,23.7265,8200.0
2005-11-03 13:15:00,36.82,36.88,36.63,36.88,13900.0,23.6943,23.7329,23.5721,23.7329,13900.0
2005-11-03 13:20:00,36.81,36.85,36.69,36.75,3700.0,23.6879,23.7136,23.6107,23.6493,3700.0
2005-11-03 13:25:00,36.8,36.8,36.7,36.77,4600.0,23.6815,23.6815,23.6171,23.6622,4600.0
2005-11-03 13:30:00,36.76,36.8,36.71,36.77,4800.0,23.6557,23.6815,23.6235,23.6622,4800.0
2005-11-03 13:35:00,36.77,36.77,36.72,36.73,10900.0,23.6622,23.6622,23.63,23.6364,10900.0
2005-11-03 13:40:00,36.73,36.77,36.71,36.72,6600.0,23.6364,23.6622,23.6235,23.63,6600.0
2005-11-03 13:45:00,36.72,36.72,36.71,36.71,2800.0,23.63,23.63,23.6235,23.6235,2800.0
2005-11-03 13:50:00,36.7,36.7,36.31,36.41,22000.0,23.6171,23.6171,23.3661,23.4305,22000.0
2005-11-03 13:55:00,36.41,36.51,36.3,36.41,13000.0,23.4305,23.4948,23.3597,23.4305,13000.0
2005-11-03 14:00:00,36.41,36.5,36.18,36.2,23200.0,23.4305,23.4884,23.2825,23.2953,23200.0
2005-11-03 14:05:00,36.25,36.3,36.12,36.2,22300.0,23.3275,23.3597,23.2439,23.2953,22300.0
2005-11-03 14:10:00,36.2,36.33,36.2,36.33,3900.0,23.2953,23.379,23.2953,23.379,3900.0
2005-11-03 14:15:00,36.35,36.49,36.35,36.48,7000.0,23.3919,23.482,23.3919,23.4755,7000.0
2005-11-03 14:20:00,36.47,36.48,36.33,36.33,6000.0,23.4691,23.4755,23.379,23.379,6000.0
2005-11-03 14:25:00,36.35,36.39,36.31,36.33,2000.0,23.3919,23.4176,23.3661,23.379,2000.0
2005-11-03 14:30:00,36.38,36.53,36.38,36.4,14500.0,23.4112,23.5077,23.4112,23.424,14500.0
2005-11-03 14:35:00,36.47,36.69,36.46,36.5,15100.0,23.4691,23.6107,23.4627,23.4884,15100.0
2005-11-03 14:40:00,36.53,36.53,36.32,36.45,4500.0,23.5077,23.5077,23.3726,23.4562,4500.0
2005-11-03 14:45:00,36.34,36.52,36.29,36.29,3100.0,23.3854,23.5013,23.3533,23.3533,3100.0
2005-11-03 14:50:00,36.3,36.53,36.3,36.53,3700.0,23.3597,23.5077,23.3597,23.5077,3700.0
2005-11-03 14:55:00,36.42,36.53,36.35,36.35,4700.0,23.4369,23.5077,23.3919,23.3919,4700.0
2005-11-03 15:00:00,36.4,36.46,36.26,36.29,4700.0,23.424,23.4627,23.334,23.3533,4700.0
2005-11-03 15:05:00,36.29,36.38,36.24,36.35,6800.0,23.3533,23.4112,23.3211,23.3919,6800.0
2005-11-03 15:10:00,36.29,36.36,36.2,36.22,11100.0,23.3533,23.3983,23.2953,23.3082,11100.0
2005-11-03 15:15:00,36.21,36.37,36.2,36.37,13100.0,23.3018,23.4047,23.2953,23.4047,13100.0
2005-11-03 15:20:00,36.35,36.35,36.25,36.33,9300.0,23.3919,23.3919,23.3275,23.379,9300.0
2005-11-03 15:25:00,36.28,36.39,36.28,36.39,4100.0,23.3468,23.4176,23.3468,23.4176,4100.0
2005-11-03 15:30:00,36.39,36.45,36.38,36.43,9200.0,23.4176,23.4562,23.4112,23.4434,9200.0
2005-11-03 15:35:00,36.45,36.45,36.36,36.42,21900.0,23.4562,23.4562,23.3983,23.4369,21900.0
2005-11-03 15:40:00,36.42,36.42,36.2,36.21,10900.0,23.4369,23.4369,23.2953,23.3018,10900.0
2005-11-03 15:45:00,36.23,36.34,36.06,36.27,27000.0,23.3147,23.3854,23.2053,23.3404,27000.0
2005-11-03 15:50:00,36.27,36.49,36.23,36.44,17500.0,23.3404,23.482,23.3147,23.4498,17500.0
2005-11-03 15:55:00,36.45,36.51,36.38,36.41,24400.0,23.4562,23.4948,23.4112,23.4305,24400.0
2005-11-04 09:30:00,36.6,36.95,36.6,36.88,53300.0,23.5528,23.778,23.5528,23.7329,53300.0
2005-11-04 09:35:00,36.88,36.88,36.6,36.61,26700.0,23.7329,23.7329,23.5528,23.5592,26700.0
2005-11-04 09:40:00,36.61,36.66,36.57,36.62,19000.0,23.5592,23.5914,23.5334,23.5656,19000.0
2005-11-04 09:45:00,36.62,36.86,36.62,36.81,32300.0,23.5656,23.7201,23.5656,23.6879,32300.0
2005-11-04 09:50:00,36.81,36.98,36.77,36.97,27700.0,23.6879,23.7973,23.6622,23.7909,27700.0
2005-11-04 09:55:00,36.98,37.09,36.97,36.99,157900.0,23.7973,23.8681,23.7909,23.8037,157900.0
2005-11-04 10:00:00,36.99,37.12,36.94,37.01,47700.0,23.8037,23.8874,23.7715,23.8166,47700.0
2005-11-04 10:05:00,36.99,37.03,36.97,37.0,17600.0,23.8037,23.8295,23.7909,23.8102,17600.0
2005-11-04 10:10:00,37.0,37.0,36.93,36.99,27500.0,23.8102,23.8102,23.7651,23.8037,27500.0
2005-11-04 10:15:00,36.98,37.0,36.9,36.96,30400.0,23.7973,23.8102,23.7458,23.7844,30400.0
2005-11-04 10:20:00,36.97,37.0,36.96,37.0,13900.0,23.7909,23.8102,23.7844,23.8102,13900.0
2005-11-04 10:25:00,36.99,37.0,36.93,37.0,17000.0,23.8037,23.8102,23.7651,23.8102,17000.0
2005-11-04 10:30:00,36.99,37.0,36.98,36.99,10800.0,23.8037,23.8102,23.7973,23.8037,10800.0
2005-11-04 10:35:00,36.99,36.99,36.91,36.94,11600.0,23.8037,23.8037,23.7522,23.7715,11600.0
2005-11-04 10:40:00,36.94,36.99,36.94,36.97,14300.0,23.7715,23.8037,23.7715,23.7909,14300.0
2005-11-04 10:45:00,36.97,36.98,36.96,36.98,9300.0,23.7909,23.7973,23.7844,23.7973,9300.0
2005-11-04 10:50:00,36.96,36.99,36.96,36.97,7000.0,23.7844,23.8037,23.7844,23.7909,7000.0
2005-11-04 10:55:00,36.98,36.99,36.97,36.98,8400.0,23.7973,23.8037,23.7909,23.7973,8400.0
2005-11-04 11:00:00,36.99,37.0,36.99,36.99,5200.0,23.8037,23.8102,23.8037,23.8037,5200.0
2005-11-04 11:05:00,36.99,36.99,36.91,36.94,12700.0,23.8037,23.8037,23.7522,23.7715,12700.0
2005-11-04 11:10:00,36.92,36.99,36.92,36.98,7500.0,23.7587,23.8037,23.7587,23.7973,7500.0
2005-11-04 11:15:00,36.98,37.0,36.9,36.93,13000.0,23.7973,23.8102,23.7458,23.7651,13000.0
2005-11-04 11:20:00,36.94,37.0,36.94,37.0,14800.0,23.7715,23.8102,23.7715,23.8102,14800.0
2005-11-04 11:25:00,37.0,37.07,37.0,37.05,64500.0,23.8102,23.8552,23.8102,23.8423,64500.0
2005-11-04 11:30:00,37.07,37.15,37.06,37.09,33700.0,23.8552,23.9067,23.8488,23.8681,33700.0
2005-11-04 11:35:00,37.08,37.12,37.08,37.12,45200.0,23.8616,23.8874,23.8616,23.8874,45200.0
2005-11-04 11:40:00,37.11,37.19,37.1,37.15,7100.0,23.8809,23.9324,23.8745,23.9067,7100.0
2005-11-04 11:45:00,37.15,37.29,37.13,37.29,40700.0,23.9067,23.9968,23.8938,23.9968,40700.0
2005-11-04 11:50:00,37.28,37.29,36.96,37.28,26600.0,23.9903,23.9968,23.7844,23.9903,26600.0
2005-11-04 11:55:00,37.3,38.2,37.26,37.32,43000.0,24.0032,24.5824,23.9775,24.0161,43000.0
2005-11-04 12:00:00,37.33,37.33,37.19,37.2,9800.0,24.0225,24.0225,23.9324,23.9389,9800.0
2005-11-04 12:05:00,37.21,37.21,37.21,37.21,5000.0,23.9453,23.9453,23.9453,23.9453,5000.0
2005-11-04 12:10:00,37.2,37.2,37.19,37.19,5300.0,23.9389,23.9389,23.9324,23.9324,5300.0
2005-11-04 12:15:00,37.19,37.2,37.11,37.15,8200.0,23.9324,23.9389,23.8809,23.9067,8200.0
2005-11-04 12:20:00,37.22,37.25,37.18,37.24,16700.0,23.9517,23.971,23.926,23.9646,16700.0
2005-11-04 12:25:00,37.25,37.25,37.19,37.21,5400.0,23.971,23.971,23.9324,23.9453,5400.0
2005-11-04 12:30:00,37.21,37.25,37.21,37.25,6600.0,23.9453,23.971,23.9453,23.971,6600.0
2005-11-04 12:35:00,37.23,37.25,37.22,37.25,75800.0,23.9582,23.971,23.9517,23.971,75800.0
2005-11-04 12:40:00,37.26,37.39,37.26,37.33,21900.0,23.9775,24.0611,23.9775,24.0225,21900.0
2005-11-04 12:45:00,37.34,37.34,37.31,37.33,4300.0,24.029,24.029,24.0097,24.0225,4300.0
2005-11-04 12:50:00,37.34,37.4,37.33,37.4,20900.0,24.029,24.0676,24.0225,24.0676,20900.0
2005-11-04 12:55:00,37.41,37.5,37.41,37.48,17600.0,24.074,24.1319,24.074,24.119,17600.0
2005-11-04 13:00:00,37.48,37.49,37.42,37.43,15700.0,24.119,24.1255,24.0804,24.0869,15700.0
2005-11-04 13:05:00,37.43,37.63,37.43,37.63,51200.0,24.0869,24.2156,24.0869,24.2156,51200.0
2005-11-04 13:10:00,37.7,37.75,37.61,37.72,36200.0,24.2606,24.2928,24.2027,24.2735,36200.0
2005-11-04 13:15:00,37.73,37.95,37.73,37.8,89800.0,24.2799,24.4215,24.2799,24.325,89800.0
2005-11-04 13:20:00,37.8,37.96,37.79,37.92,61800.0,24.325,24.4279,24.3185,24.4022,61800.0
2005-11-04 13:25:00,37.92,37.98,37.78,37.78,44000.0,24.4022,24.4408,24.3121,24.3121,44000.0
2005-11-04 13:30:00,37.8,37.8,37.67,37.69,31700.0,24.325,24.325,24.2413,24.2542,31700.0
2005-11-04 13:35:00,37.69,37.7,37.33,37.35,58900.0,24.2542,24.2606,24.0225,24.0354,58900.0
2005-11-04 13:40:00,37.34,37.7,37.33,37.56,27100.0,24.029,24.2606,24.0225,24.1705,27100.0
2005-11-04 13:45:00,37.55,37.63,37.35,37.5,45200.0,24.1641,24.2156,24.0354,24.1319,45200.0
2005-11-04 13:50:00,37.48,37.54,37.44,37.48,17300.0,24.119,24.1577,24.0933,24.119,17300.0
2005-11-04 13:55:00,37.45,37.49,37.44,37.49,5500.0,24.0997,24.1255,24.0933,24.1255,5500.0
2005-11-04 14:00:00,37.45,37.45,37.27,37.39,23800.0,24.0997,24.0997,23.9839,24.0611,23800.0
2005-11-04 14:05:00,37.39,37.4,37.17,37.3,68100.0,24.0611,24.0676,23.9196,24.0032,68100.0
2005-11-04 14:10:00,37.3,37.45,37.3,37.45,41600.0,24.0032,24.0997,24.0032,24.0997,41600.0
2005-11-04 14:15:00,37.5,37.6,37.45,37.52,16400.0,24.1319,24.1963,24.0997,24.1448,16400.0
2005-11-04 14:20:00,37.53,37.55,37.51,37.51,10200.0,24.1512,24.1641,24.1384,24.1384,10200.0
2005-11-04 14:25:00,37.52,37.59,37.49,37.49,10700.0,24.1448,24.1898,24.1255,24.1255,10700.0
2005-11-04 14:30:00,37.51,37.51,37.47,37.47,13000.0,24.1384,24.1384,24.1126,24.1126,13000.0
2005-11-04 14:35:00,37.48,37.51,37.42,37.45,28600.0,24.119,24.1384,24.0804,24.0997,28600.0
2005-11-04 14:40:00,37.45,37.5,37.35,37.5,42400.0,24.0997,24.1319,24.0354,24.1319,42400.0
2005-11-04 14:45:00,37.45,37.55,37.45,37.54,15200.0,24.0997,24.1641,24.0997,24.1577,15200.0
2005-11-04 14:50:00,37.55,37.58,37.5,37.56,28200.0,24.1641,24.1834,24.1319,24.1705,28200.0
2005-11-04 14:55:00,37.53,37.56,37.48,37.53,19500.0,24.1512,24.1705,24.119,24.1512,19500.0
2005-11-04 15:00:00,37.53,37.53,37.49,37.51,13100.0,24.1512,24.1512,24.1255,24.1384,13100.0
2005-11-04 15:05:00,37.5,37.6,37.49,37.6,20700.0,24.1319,24.1963,24.1255,24.1963,20700.0
2005-11-04 15:10:00,37.62,37.64,37.55,37.58,18300.0,24.2091,24.222,24.1641,24.1834,18300.0
2005-11-04 15:15:00,37.61,37.61,37.59,37.59,20300.0,24.2027,24.2027,24.1898,24.1898,20300.0
2005-11-04 15:20:00,37.59,37.59,37.5,37.57,26800.0,24.1898,24.1898,24.1319,24.177,26800.0
2005-11-04 15:25:00,37.57,37.58,37.53,37.55,15600.0,24.177,24.1834,24.1512,24.1641,15600.0
2005-11-04 15:30:00,37.56,37.61,37.56,37.6,19300.0,24.1705,24.2027,24.1705,24.1963,19300.0
2005-11-04 15:35:00,37.64,37.65,37.56,37.57,27100.0,24.222,24.2284,24.1705,24.177,27100.0
2005-11-04 15:40:00,37.56,37.6,37.55,37.57,22400.0,24.1705,24.1963,24.1641,24.177,22400.0
2005-11-04 15:45:00,37.55,37.57,37.53,37.54,64400.0,24.1641,24.177,24.1512,24.1577,64400.0
2005-11-04 15:50:00,37.54,37.6,37.53,37.55,35100.0,24.1577,24.1963,24.1512,24.1641,35100.0
2005-11-04 15:55:00,37.55,37.72,37.54,37.62,94800.0,24.1641,24.2735,24.1577,24.2091,94800.0
2005-11-07 09:30:00,37.8,37.8,37.52,37.52,28400.0,24.325,24.325,24.1448,24.1448,28400.0
2005-11-07 09:35:00,37.62,37.64,37.52,37.52,2200.0,24.2091,24.222,24.1448,24.1448,2200.0
2005-11-07 09:40:00,37.52,37.65,37.51,37.57,6000.0,24.1448,24.2284,24.1384,24.177,6000.0
2005-11-07 09:45:00,37.54,37.66,37.51,37.65,11100.0,24.1577,24.2349,24.1384,24.2284,11100.0
2005-11-07 09:50:00,37.62,37.71,37.62,37.7,9200.0,24.2091,24.2671,24.2091,24.2606,9200.0
2005-11-07 09:55:00,37.72,37.95,37.71,37.88,63000.0,24.2735,24.4215,24.2671,24.3765,63000.0
2005-11-07 10:00:00,37.99,38.05,37.89,38.05,25700.0,24.4472,24.4859,24.3829,24.4859,25700.0
2005-11-07 10:05:00,38.01,38.06,37.93,37.98,22900.0,24.4601,24.4923,24.4086,24.4408,22900.0
2005-11-07 10:10:00,37.94,38.06,37.94,38.0,12500.0,24.4151,24.4923,24.4151,24.4537,12500.0
2005-11-07 10:15:00,38.0,38.2,37.95,38.16,29100.0,24.4537,24.5824,24.4215,24.5566,29100.0
2005-11-07 10:20:00,38.21,38.74,38.21,38.56,79900.0,24.5888,24.9299,24.5888,24.814,79900.0
2005-11-07 10:25:00,38.6,38.69,38.5,38.5,40800.0,24.8398,24.8977,24.7754,24.7754,40800.0
2005-11-07 10:30:00,38.51,38.6,38.37,38.37,39400.0,24.7819,24.8398,24.6918,24.6918,39400.0
2005-11-07 10:35:00,38.39,38.46,38.36,38.42,17100.0,24.7046,24.7497,24.6853,24.724,17100.0
2005-11-07 10:40:00,38.41,38.6,38.4,38.52,26700.0,24.7175,24.8398,24.7111,24.7883,26700.0
2005-11-07 10:45:00,38.53,38.58,38.5,38.5,25000.0,24.7947,24.8269,24.7754,24.7754,25000.0
2005-11-07 10:50:00,38.52,38.56,38.43,38.44,5700.0,24.7883,24.814,24.7304,24.7368,5700.0
2005-11-07 10:55:00,38.44,38.5,38.44,38.48,10800.0,24.7368,24.7754,24.7368,24.7626,10800.0
2005-11-07 11:00:00,38.48,38.49,38.45,38.45,8400.0,24.7626,24.769,24.7433,24.7433,8400.0
2005-11-07 11:05:00,38.45,38.54,38.45,38.5,10900.0,24.7433,24.8012,24.7433,24.7754,10900.0
2005-11-07 11:10:00,38.48,38.5,38.46,38.48,8800.0,24.7626,24.7754,24.7497,24.7626,8800.0
2005-11-07 11:15:00,38.48,38.49,38.45,38.47,10600.0,24.7626,24.769,24.7433,24.7561,10600.0
2005-11-07 11:20:00,38.47,38.54,38.43,38.43,8700.0,24.7561,24.8012,24.7304,24.7304,8700.0
2005-11-07 11:25:00,38.45,38.47,38.44,38.47,5700.0,24.7433,24.7561,24.7368,24.7561,5700.0
2005-11-07 11:30:00,38.51,38.58,38.48,38.48,9200.0,24.7819,24.8269,24.7626,24.7626,9200.0
2005-11-07 11:35:00,38.49,38.49,38.36,38.4,9000.0,24.769,24.769,24.6853,24.7111,9000.0
2005-11-07 11:40:00,38.41,38.41,38.33,38.4,8700.0,24.7175,24.7175,24.666,24.7111,8700.0
2005-11-07 11:45:00,38.4,38.59,38.38,38.59,12500.0,24.7111,24.8334,24.6982,24.8334,12500.0
2005-11-07 11:50:00,38.59,38.59,38.51,38.58,7500.0,24.8334,24.8334,24.7819,24.8269,7500.0
2005-11-07 11:55:00,38.52,38.56,38.51,38.56,8000.0,24.7883,24.814,24.7819,24.814,8000.0
2005-11-07 12:00:00,38.53,38.53,38.42,38.42,6800.0,24.7947,24.7947,24.724,24.724,6800.0
2005-11-07 12:05:00,38.46,38.48,38.42,38.48,2600.0,24.7497,24.7626,24.724,24.7626,2600.0
2005-11-07 12:10:00,38.42,38.55,38.42,38.51,32000.0,24.724,24.8076,24.724,24.7819,32000.0
2005-11-07 12:15:00,38.52,38.53,38.41,38.46,3700.0,24.7883,24.7947,24.7175,24.7497,3700.0
2005-11-07 12:20:00,38.47,38.58,38.4,38.52,6600.0,24.7561,24.8269,24.7111,24.7883,6600.0
2005-11-07 12:25:00,38.52,38.58,38.52,38.58,5900.0,24.7883,24.8269,24.7883,24.8269,5900.0
2005-11-07 12:30:00,38.56,38.58,38.56,38.58,9600.0,24.814,24.8269,24.814,24.8269,9600.0
2005-11-07 12:35:00,38.57,38.58,38.5,38.5,7200.0,24.8205,24.8269,24.7754,24.7754,7200.0
2005-11-07 12:40:00,38.51,38.58,38.49,38.52,8900.0,24.7819,24.8269,24.769,24.7883,8900.0
2005-11-07 12:45:00,38.54,38.55,38.52,38.55,3800.0,24.8012,24.8076,24.7883,24.8076,3800.0
2005-11-07 12:50:00,38.56,38.6,38.56,38.6,4700.0,24.814,24.8398,24.814,24.8398,4700.0
2005-11-07 12:55:00,38.59,38.6,38.59,38.59,8300.0,24.8334,24.8398,24.8334,24.8334,8300.0
2005-11-07 13:00:00,38.59,38.61,38.59,38.6,4800.0,24.8334,24.8462,24.8334,24.8398,4800.0
2005-11-07 13:05:00,38.61,38.61,38.58,38.58,6100.0,24.8462,24.8462,24.8269,24.8269,6100.0
2005-11-07 13:10:00,38.59,38.59,38.52,38.57,3100.0,24.8334,24.8334,24.7883,24.8205,3100.0
2005-11-07 13:15:00,38.54,38.58,38.54,38.58,3900.0,24.8012,24.8269,24.8012,24.8269,3900.0
2005-11-07 13:20:00,38.59,38.7,38.59,38.7,39100.0,24.8334,24.9041,24.8334,24.9041,39100.0
2005-11-07 13:25:00,38.66,38.7,38.6,38.7,12100.0,24.8784,24.9041,24.8398,24.9041,12100.0
2005-11-07 13:30:00,38.7,38.73,38.7,38.72,10000.0,24.9041,24.9234,24.9041,24.917,10000.0
2005-11-07 13:35:00,38.66,38.66,38.57,38.58,14100.0,24.8784,24.8784,24.8205,24.8269,14100.0
2005-11-07 13:40:00,38.58,38.61,38.55,38.57,8900.0,24.8269,24.8462,24.8076,24.8205,8900.0
2005-11-07 13:45:00,38.57,38.6,38.55,38.57,15900.0,24.8205,24.8398,24.8076,24.8205,15900.0
2005-11-07 13:50:00,38.57,38.73,38.56,38.65,25500.0,24.8205,24.9234,24.814,24.872,25500.0
2005-11-07 13:55:00,38.65,38.7,38.62,38.7,7800.0,24.872,24.9041,24.8527,24.9041,7800.0
2005-11-07 14:00:00,38.64,38.71,38.63,38.7,9800.0,24.8655,24.9106,24.8591,24.9041,9800.0
2005-11-07 14:05:00,38.7,38.75,38.66,38.72,16000.0,24.9041,24.9363,24.8784,24.917,16000.0
2005-11-07 14:10:00,38.7,38.85,38.7,38.79,11300.0,24.9041,25.0007,24.9041,24.9621,11300.0
2005-11-07 14:15:00,38.78,38.82,38.78,38.82,17200.0,24.9556,24.9814,24.9556,24.9814,17200.0
2005-11-07 14:20:00,38.83,38.88,38.82,38.85,23200.0,24.9878,25.02,24.9814,25.0007,23200.0
2005-11-07 14:25:00,38.88,38.88,38.86,38.87,8200.0,25.02,25.02,25.0071,25.0135,8200.0
2005-11-07 14:30:00,38.87,38.87,38.79,38.81,13700.0,25.0135,25.0135,24.9621,24.9749,13700.0
2005-11-07 14:35:00,38.81,38.86,38.78,38.81,6400.0,24.9749,25.0071,24.9556,24.9749,6400.0
2005-11-07 14:40:00,38.85,38.86,38.77,38.83,14800.0,25.0007,25.0071,24.9492,24.9878,14800.0
2005-11-07 14:45:00,38.83,38.86,38.76,38.8,11200.0,24.9878,25.0071,24.9428,24.9685,11200.0
2005-11-07 14:50:00,38.8,38.84,38.8,38.83,11000.0,24.9685,24.9942,24.9685,24.9878,11000.0
2005-11-07 14:55:00,38.84,38.85,38.77,38.85,7400.0,24.9942,25.0007,24.9492,25.0007,7400.0
2005-11-07 15:00:00,38.83,38.83,38.82,38.83,5300.0,24.9878,24.9878,24.9814,24.9878,5300.0
2005-11-07 15:05:00,38.83,38.87,38.83,38.87,16000.0,24.9878,25.0135,24.9878,25.0135,16000.0
2005-11-07 15:10:00,38.88,38.89,38.85,38.88,12600.0,25.02,25.0264,25.0007,25.02,12600.0
2005-11-07 15:15:00,38.88,38.88,38.83,38.83,13300.0,25.02,25.02,24.9878,24.9878,13300.0
2005-11-07 15:20:00,38.83,38.86,38.8,38.81,21400.0,24.9878,25.0071,24.9685,24.9749,21400.0
2005-11-07 15:25:00,38.79,38.79,38.76,38.76,11700.0,24.9621,24.9621,24.9428,24.9428,11700.0
2005-11-07 15:30:00,38.77,38.79,38.75,38.76,18600.0,24.9492,24.9621,24.9363,24.9428,18600.0
2005-11-07 15:35:00,38.76,38.8,38.62,38.79,16400.0,24.9428,24.9685,24.8527,24.9621,16400.0
2005-11-07 15:40:00,38.79,38.79,38.7,38.7,26900.0,24.9621,24.9621,24.9041,24.9041,26900.0
2005-11-07 15:45:00,38.71,38.75,38.7,38.72,32300.0,24.9106,24.9363,24.9041,24.917,32300.0
2005-11-07 15:50:00,38.73,38.73,38.65,38.72,31900.0,24.9234,24.9234,24.872,24.917,31900.0
2005-11-07 15:55:00,38.72,38.72,38.66,38.67,52600.0,24.917,24.917,24.8784,24.8848,52600.0
2005-11-08 09:30:00,38.42,39.93,38.33,38.42,10500.0,24.724,25.6957,24.666,24.724,10500.0
2005-11-08 09:35:00,38.25,38.46,38.13,38.46,12000.0,24.6146,24.7497,24.5373,24.7497,12000.0
2005-11-08 09:40:00,38.41,38.67,38.36,38.6,31400.0,24.7175,24.8848,24.6853,24.8398,31400.0
2005-11-08 09:45:00,38.61,38.61,38.3,38.35,10100.0,24.8462,24.8462,24.6467,24.6789,10100.0
2005-11-08 09:50:00,38.35,38.4,38.26,38.35,15400.0,24.6789,24.7111,24.621,24.6789,15400.0
2005-11-08 09:55:00,38.35,38.55,38.35,38.5,8800.0,24.6789,24.8076,24.6789,24.7754,8800.0
2005-11-08 10:00:00,38.6,38.63,38.4,38.45,34000.0,24.8398,24.8591,24.7111,24.7433,34000.0
2005-11-08 10:05:00,38.46,38.54,38.44,38.5,15500.0,24.7497,24.8012,24.7368,24.7754,15500.0
2005-11-08 10:10:00,38.46,38.47,38.44,38.47,23300.0,24.7497,24.7561,24.7368,24.7561,23300.0
2005-11-08 10:15:00,38.47,38.5,38.41,38.41,34600.0,24.7561,24.7754,24.7175,24.7175,34600.0
2005-11-08 10:20:00,38.41,38.41,38.31,38.32,27800.0,24.7175,24.7175,24.6532,24.6596,27800.0
2005-11-08 10:25:00,38.31,38.34,38.3,38.31,41900.0,24.6532,24.6725,24.6467,24.6532,41900.0
2005-11-08 10:30:00,38.31,38.39,38.26,38.27,24200.0,24.6532,24.7046,24.621,24.6274,24200.0
2005-11-08 10:35:00,38.27,38.27,38.17,38.24,23800.0,24.6274,24.6274,24.5631,24.6081,23800.0
2005-11-08 10:40:00,38.24,38.26,38.2,38.21,25100.0,24.6081,24.621,24.5824,24.5888,25100.0
2005-11-08 10:45:00,38.2,38.2,38.17,38.18,4900.0,24.5824,24.5824,24.5631,24.5695,4900.0
2005-11-08 10:50:00,38.18,38.18,37.85,38.05,23600.0,24.5695,24.5695,24.3572,24.4859,23600.0
2005-11-08 10:55:00,38.05,38.05,38.05,38.05,2500.0,24.4859,24.4859,24.4859,24.4859,2500.0
2005-11-08 11:00:00,38.05,38.05,38.02,38.02,3100.0,24.4859,24.4859,24.4665,24.4665,3100.0
2005-11-08 11:05:00,38.01,38.05,38.0,38.0,13000.0,24.4601,24.4859,24.4537,24.4537,13000.0
2005-11-08 11:10:00,38.0,38.04,38.0,38.04,5600.0,24.4537,24.4794,24.4537,24.4794,5600.0
2005-11-08 11:15:00,38.07,38.13,38.03,38.13,10800.0,24.4987,24.5373,24.473,24.5373,10800.0
2005-11-08 11:20:00,38.08,38.08,38.05,38.08,4600.0,24.5052,24.5052,24.4859,24.5052,4600.0
2005-11-08 11:25:00,38.08,38.3,38.08,38.22,25500.0,24.5052,24.6467,24.5052,24.5953,25500.0
2005-11-08 11:30:00,38.22,38.23,38.1,38.12,9600.0,24.5953,24.6017,24.518,24.5309,9600.0
2005-11-08 11:35:00,38.13,38.2,38.1,38.1,13500.0,24.5373,24.5824,24.518,24.518,13500.0
2005-11-08 11:40:00,38.11,38.15,37.92,37.92,18500.0,24.5245,24.5502,24.4022,24.4022,18500.0
2005-11-08 11:45:00,37.9,38.05,37.86,38.05,6600.0,24.3893,24.4859,24.3636,24.4859,6600.0
2005-11-08 11:50:00,37.99,38.08,37.9,38.0,6700.0,24.4472,24.5052,24.3893,24.4537,6700.0
2005-11-08 11:55:00,37.98,37.99,37.95,37.99,2200.0,24.4408,24.4472,24.4215,24.4472,2200.0
2005-11-08 12:00:00,37.99,38.0,37.98,37.98,1800.0,24.4472,24.4537,24.4408,24.4408,1800.0
2005-11-08 12:05:00,37.99,37.99,37.99,37.99,100.0,24.4472,24.4472,24.4472,24.4472,100.0
2005-11-08 12:10:00,37.99,37.99,37.75,37.77,21500.0,24.4472,24.4472,24.2928,24.3057,21500.0
2005-11-08 12:15:00,37.72,37.77,37.67,37.71,8400.0,24.2735,24.3057,24.2413,24.2671,8400.0
2005-11-08 12:20:00,37.73,37.73,37.54,37.61,7600.0,24.2799,24.2799,24.1577,24.2027,7600.0
2005-11-08 12:25:00,37.57,37.68,37.57,37.68,4500.0,24.177,24.2478,24.177,24.2478,4500.0
2005-11-08 12:30:00,37.69,37.8,37.68,37.75,12000.0,24.2542,24.325,24.2478,24.2928,12000.0
2005-11-08 12:35:00,37.72,37.75,37.7,37.73,14100.0,24.2735,24.2928,24.2606,24.2799,14100.0
2005-11-08 12:40:00,37.72,37.73,37.65,37.65,7000.0,24.2735,24.2799,24.2284,24.2284,7000.0
2005-11-08 12:45:00,37.66,37.66,37.58,37.65,5700.0,24.2349,24.2349,24.1834,24.2284,5700.0
2005-11-08 12:50:00,37.65,37.65,37.54,37.6,11600.0,24.2284,24.2284,24.1577,24.1963,11600.0
2005-11-08 12:55:00,37.6,37.6,37.5,37.55,15600.0,24.1963,24.1963,24.1319,24.1641,15600.0
2005-11-08 13:00:00,37.57,37.68,37.57,37.68,8200.0,24.177,24.2478,24.177,24.2478,8200.0
2005-11-08 13:05:00,37.68,37.68,37.59,37.59,5500.0,24.2478,24.2478,24.1898,24.1898,5500.0
2005-11-08 13:10:00,37.56,37.57,37.53,37.55,4900.0,24.1705,24.177,24.1512,24.1641,4900.0
2005-11-08 13:15:00,37.55,37.6,37.55,37.6,2900.0,24.1641,24.1963,24.1641,24.1963,2900.0
2005-11-08 13:20:00,37.58,37.58,37.47,37.49,9200.0,24.1834,24.1834,24.1126,24.1255,9200.0
2005-11-08 13:25:00,37.49,37.49,37.47,37.49,8900.0,24.1255,24.1255,24.1126,24.1255,8900.0
2005-11-08 13:30:00,37.49,37.54,37.48,37.52,9200.0,24.1255,24.1577,24.119,24.1448,9200.0
2005-11-08 13:35:00,37.54,37.6,37.53,37.6,6300.0,24.1577,24.1963,24.1512,24.1963,6300.0
2005-11-08 13:40:00,37.6,37.63,37.57,37.59,13100.0,24.1963,24.2156,24.177,24.1898,13100.0
2005-11-08 13:45:00,37.59,37.6,37.59,37.6,3100.0,24.1898,24.1963,24.1898,24.1963,3100.0
2005-11-08 13:50:00,37.6,37.68,37.55,37.65,9000.0,24.1963,24.2478,24.1641,24.2284,9000.0
2005-11-08 13:55:00,37.63,37.68,37.62,37.62,2900.0,24.2156,24.2478,24.2091,24.2091,2900.0
2005-11-08 14:00:00,37.63,37.69,37.63,37.64,3700.0,24.2156,24.2542,24.2156,24.222,3700.0
2005-11-08 14:05:00,37.63,37.69,37.63,37.66,7200.0,24.2156,24.2542,24.2156,24.2349,7200.0
2005-11-08 14:10:00,37.66,37.77,37.65,37.7,21500.0,24.2349,24.3057,24.2284,24.2606,21500.0
2005-11-08 14:15:00,37.71,37.82,37.68,37.73,28100.0,24.2671,24.3378,24.2478,24.2799,28100.0
2005-11-08 14:20:00,37.74,37.76,37.73,37.75,11100.0,24.2864,24.2992,24.2799,24.2928,11100.0
2005-11-08 14:25:00,37.73,37.75,37.73,37.74,2500.0,24.2799,24.2928,24.2799,24.2864,2500.0
2005-11-08 14:30:00,37.73,37.76,37.7,37.76,3900.0,24.2799,24.2992,24.2606,24.2992,3900.0
2005-11-08 14:35:00,37.71,37.71,37.68,37.69,5300.0,24.2671,24.2671,24.2478,24.2542,5300.0
2005-11-08 14:40:00,37.69,37.69,37.67,37.67,1700.0,24.2542,24.2542,24.2413,24.2413,1700.0
2005-11-08 14:45:00,37.69,37.69,37.63,37.65,6100.0,24.2542,24.2542,24.2156,24.2284,6100.0
2005-11-08 14:50:00,37.69,37.71,37.63,37.67,3600.0,24.2542,24.2671,24.2156,24.2413,3600.0
2005-11-08 14:55:00,37.67,37.71,37.67,37.71,8800.0,24.2413,24.2671,24.2413,24.2671,8800.0
2005-11-08 15:00:00,37.7,37.7,37.67,37.7,4900.0,24.2606,24.2606,24.2413,24.2606,4900.0
2005-11-08 15:05:00,37.7,37.7,37.61,37.61,7000.0,24.2606,24.2606,24.2027,24.2027,7000.0
2005-11-08 15:10:00,37.64,37.64,37.56,37.61,8100.0,24.222,24.222,24.1705,24.2027,8100.0
2005-11-08 15:15:00,37.61,37.61,37.53,37.6,10700.0,24.2027,24.2027,24.1512,24.1963,10700.0
2005-11-08 15:20:00,37.6,37.6,37.6,37.6,13600.0,24.1963,24.1963,24.1963,24.1963,13600.0
2005-11-08 15:25:00,37.6,37.64,37.58,37.63,4600.0,24.1963,24.222,24.1834,24.2156,4600.0
2005-11-08 15:30:00,37.64,37.73,37.64,37.72,16700.0,24.222,24.2799,24.222,24.2735,16700.0
2005-11-08 15:35:00,37.74,37.79,37.7,37.76,7700.0,24.2864,24.3185,24.2606,24.2992,7700.0
2005-11-08 15:40:00,37.76,37.79,37.72,37.78,9700.0,24.2992,24.3185,24.2735,24.3121,9700.0
2005-11-08 15:45:00,37.78,37.79,37.71,37.71,13200.0,24.3121,24.3185,24.2671,24.2671,13200.0
2005-11-08 15:50:00,37.74,37.78,37.7,37.71,13200.0,24.2864,24.3121,24.2606,24.2671,13200.0
2005-11-08 15:55:00,37.73,37.81,37.71,37.72,24500.0,24.2799,24.3314,24.2671,24.2735,24500.0
2005-11-09 09:30:00,37.64,37.66,37.64,37.66,11900.0,24.222,24.2349,24.222,24.2349,11900.0
2005-11-09 09:35:00,37.66,37.83,37.63,37.71,16500.0,24.2349,24.3443,24.2156,24.2671,16500.0
2005-11-09 09:40:00,37.72,37.88,37.66,37.71,15200.0,24.2735,24.3765,24.2349,24.2671,15200.0
2005-11-09 09:45:00,37.71,37.72,37.66,37.71,7700.0,24.2671,24.2735,24.2349,24.2671,7700.0
2005-11-09 09:50:00,37.75,37.75,37.67,37.73,3400.0,24.2928,24.2928,24.2413,24.2799,3400.0
2005-11-09 09:55:00,37.74,37.82,37.74,37.74,5600.0,24.2864,24.3378,24.2864,24.2864,5600.0
2005-11-09 10:00:00,37.73,37.73,37.65,37.72,17400.0,24.2799,24.2799,24.2284,24.2735,17400.0
2005-11-09 10:05:00,37.72,37.72,37.65,37.67,3800.0,24.2735,24.2735,24.2284,24.2413,3800.0
2005-11-09 10:10:00,37.7,37.77,37.66,37.77,5700.0,24.2606,24.3057,24.2349,24.3057,5700.0
2005-11-09 10:15:00,37.73,37.73,37.72,37.72,400.0,24.2799,24.2799,24.2735,24.2735,400.0
2005-11-09 10:20:00,37.72,37.72,37.72,37.72,0.0,24.2735,24.2735,24.2735,24.2735,0.0
2005-11-09 10:25:00,37.7,37.72,37.67,37.72,9500.0,24.2606,24.2735,24.2413,24.2735,9500.0
2005-11-09 10:30:00,37.69,37.8,37.69,37.75,6600.0,24.2542,24.325,24.2542,24.2928,6600.0
2005-11-09 10:35:00,37.75,37.75,37.69,37.7,5800.0,24.2928,24.2928,24.2542,24.2606,5800.0
2005-11-09 10:40:00,37.68,37.68,37.67,37.68,1100.0,24.2478,24.2478,24.2413,24.2478,1100.0
2005-11-09 10:45:00,37.68,37.69,37.67,37.69,900.0,24.2478,24.2542,24.2413,24.2542,900.0
2005-11-09 10:50:00,37.66,37.66,37.65,37.65,7800.0,24.2349,24.2349,24.2284,24.2284,7800.0
2005-11-09 10:55:00,37.66,37.66,37.65,37.66,6000.0,24.2349,24.2349,24.2284,24.2349,6000.0
2005-11-09 11:00:00,37.58,37.7,37.56,37.65,11100.0,24.1834,24.2606,24.1705,24.2284,11100.0
2005-11-09 11:05:00,37.61,37.61,37.32,37.32,6200.0,24.2027,24.2027,24.0161,24.0161,6200.0
2005-11-09 11:10:00,37.29,37.35,37.06,37.21,38900.0,23.9968,24.0354,23.8488,23.9453,38900.0
2005-11-09 11:15:00,37.21,37.25,37.21,37.25,5100.0,23.9453,23.971,23.9453,23.971,5100.0
2005-11-09 11:20:00,37.25,37.35,37.22,37.23,13700.0,23.971,24.0354,23.9517,23.9582,13700.0
2005-11-09 11:25:00,37.22,37.23,37.13,37.16,9500.0,23.9517,23.9582,23.8938,23.9131,9500.0
2005-11-09 11:30:00,37.16,37.17,37.14,37.17,5200.0,23.9131,23.9196,23.9003,23.9196,5200.0
2005-11-09 11:35:00,37.17,37.2,37.16,37.17,5600.0,23.9196,23.9389,23.9131,23.9196,5600.0
2005-11-09 11:40:00,37.17,37.19,37.15,37.19,2200.0,23.9196,23.9324,23.9067,23.9324,2200.0
2005-11-09 11:45:00,37.19,37.2,37.17,37.17,4800.0,23.9324,23.9389,23.9196,23.9196,4800.0
2005-11-09 11:50:00,37.16,37.31,37.15,37.31,32700.0,23.9131,24.0097,23.9067,24.0097,32700.0
2005-11-09 11:55:00,37.35,37.54,37.3,37.54,6500.0,24.0354,24.1577,24.0032,24.1577,6500.0
2005-11-09 12:00:00,37.54,37.59,37.5,37.59,4700.0,24.1577,24.1898,24.1319,24.1898,4700.0
2005-11-09 12:05:00,37.54,37.7,37.54,37.61,18100.0,24.1577,24.2606,24.1577,24.2027,18100.0
2005-11-09 12:10:00,37.61,37.67,37.61,37.66,2900.0,24.2027,24.2413,24.2027,24.2349,2900.0
2005-11-09 12:15:00,37.66,37.83,37.6,37.83,39000.0,24.2349,24.3443,24.1963,24.3443,39000.0
2005-11-09 12:20:00,37.85,37.91,37.85,37.87,4500.0,24.3572,24.3958,24.3572,24.37,4500.0
2005-11-09 12:25:00,37.95,38.07,37.92,38.07,9100.0,24.4215,24.4987,24.4022,24.4987,9100.0
2005-11-09 12:30:00,38.07,38.12,38.01,38.12,16800.0,24.4987,24.5309,24.4601,24.5309,16800.0
2005-11-09 12:35:00,38.08,38.13,38.07,38.13,1600.0,24.5052,24.5373,24.4987,24.5373,1600.0
2005-11-09 12:40:00,38.07,38.08,38.07,38.08,2100.0,24.4987,24.5052,24.4987,24.5052,2100.0
2005-11-09 12:45:00,38.07,38.08,38.07,38.08,1600.0,24.4987,24.5052,24.4987,24.5052,1600.0
2005-11-09 12:50:00,38.08,38.13,38.08,38.13,3100.0,24.5052,24.5373,24.5052,24.5373,3100.0
2005-11-09 12:55:00,38.13,38.14,38.1,38.14,1600.0,24.5373,24.5438,24.518,24.5438,1600.0
2005-11-09 13:00:00,38.14,38.19,38.07,38.18,30600.0,24.5438,24.5759,24.4987,24.5695,30600.0
2005-11-09 13:05:00,38.18,38.35,38.11,38.35,21500.0,24.5695,24.6789,24.5245,24.6789,21500.0
2005-11-09 13:10:00,38.35,38.49,38.35,38.49,12900.0,24.6789,24.769,24.6789,24.769,12900.0
2005-11-09 13:15:00,38.49,38.51,38.4,38.41,12100.0,24.769,24.7819,24.7111,24.7175,12100.0
2005-11-09 13:20:00,38.45,38.46,38.4,38.41,7200.0,24.7433,24.7497,24.7111,24.7175,7200.0
2005-11-09 13:25:00,38.4,38.41,38.33,38.41,2600.0,24.7111,24.7175,24.666,24.7175,2600.0
2005-11-09 13:30:00,38.4,38.4,38.36,38.39,1900.0,24.7111,24.7111,24.6853,24.7046,1900.0
2005-11-09 13:35:00,38.39,38.39,38.23,38.24,9100.0,24.7046,24.7046,24.6017,24.6081,9100.0
2005-11-09 13:40:00,38.21,38.22,38.21,38.21,2100.0,24.5888,24.5953,24.5888,24.5888,2100.0
2005-11-09 13:45:00,38.21,38.32,38.2,38.32,6100.0,24.5888,24.6596,24.5824,24.6596,6100.0
2005-11-09 13:50:00,38.32,38.32,38.24,38.24,3600.0,24.6596,24.6596,24.6081,24.6081,3600.0
2005-11-09 13:55:00,38.26,38.26,38.06,38.08,10200.0,24.621,24.621,24.4923,24.5052,10200.0
2005-11-09 14:00:00,38.09,38.15,38.08,38.13,3200.0,24.5116,24.5502,24.5052,24.5373,3200.0
2005-11-09 14:05:00,38.13,38.29,38.11,38.24,5500.0,24.5373,24.6403,24.5245,24.6081,5500.0
2005-11-09 14:10:00,38.19,38.21,38.18,38.21,600.0,24.5759,24.5888,24.5695,24.5888,600.0
2005-11-09 14:15:00,38.2,38.29,38.2,38.29,4700.0,24.5824,24.6403,24.5824,24.6403,4700.0
2005-11-09 14:20:00,38.29,38.29,38.26,38.28,3300.0,24.6403,24.6403,24.621,24.6339,3300.0
2005-11-09 14:25:00,38.27,38.35,38.25,38.35,3400.0,24.6274,24.6789,24.6146,24.6789,3400.0
2005-11-09 14:30:00,38.28,38.34,38.25,38.25,4500.0,24.6339,24.6725,24.6146,24.6146,4500.0
2005-11-09 14:35:00,38.3,38.38,38.29,38.38,8700.0,24.6467,24.6982,24.6403,24.6982,8700.0
2005-11-09 14:40:00,38.31,38.39,38.31,38.38,3000.0,24.6532,24.7046,24.6532,24.6982,3000.0
2005-11-09 14:45:00,38.38,38.38,38.29,38.29,3900.0,24.6982,24.6982,24.6403,24.6403,3900.0
2005-11-09 14:50:00,38.28,38.3,38.23,38.3,23200.0,24.6339,24.6467,24.6017,24.6467,23200.0
2005-11-09 14:55:00,38.25,38.25,38.24,38.25,3400.0,24.6146,24.6146,24.6081,24.6146,3400.0
2005-11-09 15:00:00,38.19,38.25,38.08,38.21,8500.0,24.5759,24.6146,24.5052,24.5888,8500.0
2005-11-09 15:05:00,38.29,38.3,38.23,38.3,13600.0,24.6403,24.6467,24.6017,24.6467,13600.0
2005-11-09 15:10:00,38.3,38.3,38.22,38.3,6900.0,24.6467,24.6467,24.5953,24.6467,6900.0
2005-11-09 15:15:00,38.3,38.4,38.24,38.4,8400.0,24.6467,24.7111,24.6081,24.7111,8400.0
2005-11-09 15:20:00,38.39,38.39,38.23,38.3,18500.0,24.7046,24.7046,24.6017,24.6467,18500.0
2005-11-09 15:25:00,38.29,38.32,38.23,38.3,7700.0,24.6403,24.6596,24.6017,24.6467,7700.0
2005-11-09 15:30:00,38.31,38.31,38.24,38.25,8500.0,24.6532,24.6532,24.6081,24.6146,8500.0
2005-11-09 15:35:00,38.25,38.25,38.2,38.2,4100.0,24.6146,24.6146,24.5824,24.5824,4100.0
2005-11-09 15:40:00,38.2,38.21,38.18,38.19,6000.0,24.5824,24.5888,24.5695,24.5759,6000.0
2005-11-09 15:45:00,38.19,38.19,38.12,38.13,5700.0,24.5759,24.5759,24.5309,24.5373,5700.0
2005-11-09 15:50:00,38.13,38.13,38.08,38.08,6200.0,24.5373,24.5373,24.5052,24.5052,6200.0
2005-11-09 15:55:00,38.08,38.14,38.08,38.11,25800.0,24.5052,24.5438,24.5052,24.5245,25800.0
2005-11-10 09:30:00,38.2,38.88,38.2,38.77,29500.0,24.5824,25.02,24.5824,24.9492,29500.0
2005-11-10 09:35:00,38.78,38.87,38.65,38.86,17100.0,24.9556,25.0135,24.872,25.0071,17100.0
2005-11-10 09:40:00,38.85,38.85,38.65,38.81,18600.0,25.0007,25.0007,24.872,24.9749,18600.0
2005-11-10 09:45:00,38.81,38.94,38.8,38.9,5600.0,24.9749,25.0586,24.9685,25.0328,5600.0
2005-11-10 09:50:00,38.89,38.99,38.89,38.98,30300.0,25.0264,25.0908,25.0264,25.0843,30300.0
2005-11-10 09:55:00,38.97,38.97,38.77,38.82,21700.0,25.0779,25.0779,24.9492,24.9814,21700.0
2005-11-10 10:00:00,38.85,38.9,38.8,38.81,22800.0,25.0007,25.0328,24.9685,24.9749,22800.0
2005-11-10 10:05:00,38.81,38.9,38.81,38.9,29000.0,24.9749,25.0328,24.9749,25.0328,29000.0
2005-11-10 10:10:00,38.9,38.92,38.6,38.89,45200.0,25.0328,25.0457,24.8398,25.0264,45200.0
2005-11-10 10:15:00,38.89,38.95,38.88,38.94,31100.0,25.0264,25.065,25.02,25.0586,31100.0
2005-11-10 10:20:00,38.95,39.0,38.8,38.94,106500.0,25.065,25.0972,24.9685,25.0586,106500.0
2005-11-10 10:25:00,38.94,38.99,38.9,38.99,10800.0,25.0586,25.0908,25.0328,25.0908,10800.0
2005-11-10 10:30:00,39.0,39.19,38.92,39.03,80900.0,25.0972,25.2195,25.0457,25.1165,80900.0
2005-11-10 10:35:00,39.02,39.45,38.9,39.45,51100.0,25.1101,25.3868,25.0328,25.3868,51100.0
2005-11-10 10:40:00,39.48,39.48,39.27,39.3,28800.0,25.4061,25.4061,25.2709,25.2903,28800.0
2005-11-10 10:45:00,39.3,39.48,39.3,39.47,58100.0,25.2903,25.4061,25.2903,25.3996,58100.0
2005-11-10 10:50:00,39.5,39.68,39.4,39.46,106400.0,25.419,25.5348,25.3546,25.3932,106400.0
2005-11-10 10:55:00,39.43,39.85,39.43,39.61,51000.0,25.3739,25.6442,25.3739,25.4897,51000.0
2005-11-10 11:00:00,39.62,39.75,39.62,39.7,33800.0,25.4962,25.5798,25.4962,25.5477,33800.0
2005-11-10 11:05:00,39.71,39.71,39.48,39.5,9200.0,25.5541,25.5541,25.4061,25.419,9200.0
2005-11-10 11:10:00,39.5,39.7,39.5,39.7,28200.0,25.419,25.5477,25.419,25.5477,28200.0
2005-11-10 11:15:00,39.68,39.7,39.6,39.68,21200.0,25.5348,25.5477,25.4833,25.5348,21200.0
2005-11-10 11:20:00,39.69,39.74,39.57,39.57,33400.0,25.5412,25.5734,25.464,25.464,33400.0
2005-11-10 11:25:00,39.65,39.71,39.57,39.67,16800.0,25.5155,25.5541,25.464,25.5284,16800.0
2005-11-10 11:30:00,39.69,39.74,39.64,39.71,83200.0,25.5412,25.5734,25.509,25.5541,83200.0
2005-11-10 11:35:00,39.71,39.75,39.7,39.74,86200.0,25.5541,25.5798,25.5477,25.5734,86200.0
2005-11-10 11:40:00,39.74,39.81,39.7,39.77,29200.0,25.5734,25.6184,25.5477,25.5927,29200.0
2005-11-10 11:45:00,39.77,39.9,39.77,39.9,9300.0,25.5927,25.6764,25.5927,25.6764,9300.0
2005-11-10 11:50:00,39.9,40.12,39.89,40.1,90400.0,25.6764,25.8179,25.6699,25.8051,90400.0
2005-11-10 11:55:00,40.1,40.12,40.01,40.05,48400.0,25.8051,25.8179,25.7471,25.7729,48400.0
2005-11-10 12:00:00,40.05,40.06,39.81,39.96,76500.0,25.7729,25.7793,25.6184,25.715,76500.0
2005-11-10 12:05:00,39.99,40.03,39.77,39.98,37000.0,25.7343,25.76,25.5927,25.7278,37000.0
2005-11-10 12:10:00,39.97,39.98,39.94,39.97,14100.0,25.7214,25.7278,25.7021,25.7214,14100.0
2005-11-10 12:15:00,39.98,40.05,39.88,40.01,40900.0,25.7278,25.7729,25.6635,25.7471,40900.0
2005-11-10 12:20:00,40.03,40.09,40.02,40.08,18000.0,25.76,25.7986,25.7536,25.7922,18000.0
2005-11-10 12:25:00,40.11,40.23,40.09,40.23,51500.0,25.8115,25.8887,25.7986,25.8887,51500.0
2005-11-10 12:30:00,40.25,40.29,40.19,40.23,16000.0,25.9016,25.9273,25.863,25.8887,16000.0
2005-11-10 12:35:00,40.22,40.22,40.0,40.17,17800.0,25.8823,25.8823,25.7407,25.8501,17800.0
2005-11-10 12:40:00,40.17,40.18,40.09,40.17,8100.0,25.8501,25.8565,25.7986,25.8501,8100.0
2005-11-10 12:45:00,40.15,40.3,40.15,40.3,29700.0,25.8372,25.9338,25.8372,25.9338,29700.0
2005-11-10 12:50:00,40.3,40.48,40.26,40.46,78700.0,25.9338,26.0496,25.908,26.0367,78700.0
2005-11-10 12:55:00,40.46,40.94,40.46,40.94,81500.0,26.0367,26.3456,26.0367,26.3456,81500.0
2005-11-10 13:00:00,40.94,40.97,40.7,40.89,71500.0,26.3456,26.3649,26.1912,26.3134,71500.0
2005-11-10 13:05:00,40.8,40.88,40.78,40.84,17200.0,26.2555,26.307,26.2427,26.2813,17200.0
2005-11-10 13:10:00,40.8,40.97,40.8,40.96,38000.0,26.2555,26.3649,26.2555,26.3585,38000.0
2005-11-10 13:15:00,40.96,40.98,40.89,40.97,57100.0,26.3585,26.3714,26.3134,26.3649,57100.0
2005-11-10 13:20:00,40.97,41.14,40.93,41.0,88500.0,26.3649,26.4743,26.3392,26.3842,88500.0
2005-11-10 13:25:00,41.01,41.05,40.89,40.95,33400.0,26.3907,26.4164,26.3134,26.3521,33400.0
2005-11-10 13:30:00,40.91,40.91,40.72,40.72,9400.0,26.3263,26.3263,26.204,26.204,9400.0
2005-11-10 13:35:00,40.75,40.76,40.73,40.74,33100.0,26.2234,26.2298,26.2105,26.2169,33100.0
2005-11-10 13:40:00,40.74,40.74,40.6,40.61,41800.0,26.2169,26.2169,26.1268,26.1333,41800.0
2005-11-10 13:45:00,40.63,40.78,40.6,40.78,21100.0,26.1461,26.2427,26.1268,26.2427,21100.0
2005-11-10 13:50:00,40.78,40.78,40.68,40.78,18500.0,26.2427,26.2427,26.1783,26.2427,18500.0
2005-11-10 13:55:00,40.8,40.93,40.75,40.75,22700.0,26.2555,26.3392,26.2234,26.2234,22700.0
2005-11-10 14:00:00,40.76,40.89,40.76,40.85,18500.0,26.2298,26.3134,26.2298,26.2877,18500.0
2005-11-10 14:05:00,40.82,40.9,40.81,40.89,25800.0,26.2684,26.3199,26.262,26.3134,25800.0
2005-11-10 14:10:00,40.87,40.94,40.85,40.89,22200.0,26.3006,26.3456,26.2877,26.3134,22200.0
2005-11-10 14:15:00,40.89,41.05,40.88,41.05,43800.0,26.3134,26.4164,26.307,26.4164,43800.0
2005-11-10 14:20:00,41.05,41.09,40.98,41.08,12200.0,26.4164,26.4421,26.3714,26.4357,12200.0
2005-11-10 14:25:00,41.08,41.1,40.9,40.95,15200.0,26.4357,26.4486,26.3199,26.3521,15200.0
2005-11-10 14:30:00,40.99,41.05,40.99,41.03,13100.0,26.3778,26.4164,26.3778,26.4035,13100.0
2005-11-10 14:35:00,41.03,41.2,41.02,41.2,51200.0,26.4035,26.5129,26.3971,26.5129,51200.0
2005-11-10 14:40:00,41.22,41.24,41.0,41.09,10500.0,26.5258,26.5387,26.3842,26.4421,10500.0
2005-11-10 14:45:00,41.08,41.08,41.01,41.02,15300.0,26.4357,26.4357,26.3907,26.3971,15300.0
2005-11-10 14:50:00,41.02,41.02,40.93,40.94,20200.0,26.3971,26.3971,26.3392,26.3456,20200.0
2005-11-10 14:55:00,40.93,40.94,40.88,40.89,24000.0,26.3392,26.3456,26.307,26.3134,24000.0
2005-11-10 15:00:00,40.9,40.9,40.71,40.72,25800.0,26.3199,26.3199,26.1976,26.204,25800.0
2005-11-10 15:05:00,40.72,40.72,40.4,40.59,42700.0,26.204,26.204,25.9981,26.1204,42700.0
2005-11-10 15:10:00,40.59,40.75,40.59,40.68,24500.0,26.1204,26.2234,26.1204,26.1783,24500.0
2005-11-10 15:15:00,40.69,40.72,40.69,40.7,32100.0,26.1847,26.204,26.1847,26.1912,32100.0
2005-11-10 15:20:00,40.7,40.72,40.68,40.7,24300.0,26.1912,26.204,26.1783,26.1912,24300.0
2005-11-10 15:25:00,40.69,40.7,40.67,40.69,12200.0,26.1847,26.1912,26.1719,26.1847,12200.0
2005-11-10 15:30:00,40.67,40.7,40.67,40.7,17600.0,26.1719,26.1912,26.1719,26.1912,17600.0
2005-11-10 15:35:00,40.7,40.82,40.69,40.75,40600.0,26.1912,26.2684,26.1847,26.2234,40600.0
2005-11-10 15:40:00,40.76,40.76,40.66,40.66,21000.0,26.2298,26.2298,26.1654,26.1654,21000.0
2005-11-10 15:45:00,40.67,40.67,40.54,40.56,15600.0,26.1719,26.1719,26.0882,26.1011,15600.0
2005-11-10 15:50:00,40.55,40.73,40.55,40.65,126800.0,26.0946,26.2105,26.0946,26.159,126800.0
2005-11-10 15:55:00,40.64,40.65,40.54,40.59,45800.0,26.1526,26.159,26.0882,26.1204,45800.0
2005-11-11 09:30:00,40.5,40.53,40.33,40.33,14700.0,26.0625,26.0818,25.9531,25.9531,14700.0
2005-11-11 09:35:00,40.15,40.18,40.01,40.14,15200.0,25.8372,25.8565,25.7471,25.8308,15200.0
2005-11-11 09:40:00,40.14,40.16,40.02,40.13,15000.0,25.8308,25.8437,25.7536,25.8244,15000.0
2005-11-11 09:45:00,40.13,40.2,40.05,40.2,4500.0,25.8244,25.8694,25.7729,25.8694,4500.0
2005-11-11 09:50:00,40.34,40.48,40.22,40.3,13400.0,25.9595,26.0496,25.8823,25.9338,13400.0
2005-11-11 09:55:00,40.35,40.38,40.22,40.32,5400.0,25.9659,25.9853,25.8823,25.9466,5400.0
2005-11-11 10:00:00,40.3,40.37,40.17,40.17,13600.0,25.9338,25.9788,25.8501,25.8501,13600.0
2005-11-11 10:05:00,40.13,40.34,40.13,40.25,4300.0,25.8244,25.9595,25.8244,25.9016,4300.0
2005-11-11 10:10:00,40.28,40.49,40.26,40.49,20700.0,25.9209,26.056,25.908,26.056,20700.0
2005-11-11 10:15:00,40.5,40.5,40.42,40.42,2700.0,26.0625,26.0625,26.011,26.011,2700.0
2005-11-11 10:20:00,40.45,40.5,40.4,40.5,15700.0,26.0303,26.0625,25.9981,26.0625,15700.0
2005-11-11 10:25:00,40.49,40.5,40.37,40.45,17200.0,26.056,26.0625,25.9788,26.0303,17200.0
2005-11-11 10:30:00,40.46,40.47,40.35,40.42,13600.0,26.0367,26.0432,25.9659,26.011,13600.0
2005-11-11 10:35:00,40.4,40.44,40.36,40.38,5600.0,25.9981,26.0239,25.9724,25.9853,5600.0
2005-11-11 10:40:00,40.4,40.5,40.4,40.46,15900.0,25.9981,26.0625,25.9981,26.0367,15900.0
2005-11-11 10:45:00,40.46,40.46,40.41,40.41,6400.0,26.0367,26.0367,26.0046,26.0046,6400.0
2005-11-11 10:50:00,40.42,40.45,40.4,40.44,6800.0,26.011,26.0303,25.9981,26.0239,6800.0
2005-11-11 10:55:00,40.43,40.44,40.41,40.41,2600.0,26.0174,26.0239,26.0046,26.0046,2600.0
2005-11-11 11:00:00,40.41,40.41,40.4,40.41,6100.0,26.0046,26.0046,25.9981,26.0046,6100.0
2005-11-11 11:05:00,40.4,40.4,40.36,40.37,8600.0,25.9981,25.9981,25.9724,25.9788,8600.0
2005-11-11 11:10:00,40.38,40.39,40.38,40.38,3100.0,25.9853,25.9917,25.9853,25.9853,3100.0
2005-11-11 11:15:00,40.38,40.38,40.3,40.31,18900.0,25.9853,25.9853,25.9338,25.9402,18900.0
2005-11-11 11:20:00,40.31,40.31,40.15,40.22,5100.0,25.9402,25.9402,25.8372,25.8823,5100.0
2005-11-11 11:25:00,40.25,40.25,40.23,40.23,500.0,25.9016,25.9016,25.8887,25.8887,500.0
2005-11-11 11:30:00,40.28,40.3,40.23,40.26,7300.0,25.9209,25.9338,25.8887,25.908,7300.0
2005-11-11 11:35:00,40.25,40.31,40.23,40.3,6300.0,25.9016,25.9402,25.8887,25.9338,6300.0
2005-11-11 11:40:00,40.26,40.38,40.26,40.38,41200.0,25.908,25.9853,25.908,25.9853,41200.0
2005-11-11 11:45:00,40.38,40.4,40.37,40.4,1200.0,25.9853,25.9981,25.9788,25.9981,1200.0
2005-11-11 11:50:00,40.44,40.52,40.44,40.52,31500.0,26.0239,26.0753,26.0239,26.0753,31500.0
2005-11-11 11:55:00,40.52,40.52,40.48,40.48,32000.0,26.0753,26.0753,26.0496,26.0496,32000.0
2005-11-11 12:00:00,40.49,40.51,40.47,40.47,57000.0,26.056,26.0689,26.0432,26.0432,57000.0
2005-11-11 12:05:00,40.48,40.5,40.45,40.5,16000.0,26.0496,26.0625,26.0303,26.0625,16000.0
2005-11-11 12:10:00,40.5,40.57,40.5,40.56,17200.0,26.0625,26.1075,26.0625,26.1011,17200.0
2005-11-11 12:15:00,40.55,40.6,40.54,40.6,20400.0,26.0946,26.1268,26.0882,26.1268,20400.0
2005-11-11 12:20:00,40.58,40.58,40.58,40.58,1600.0,26.114,26.114,26.114,26.114,1600.0
2005-11-11 12:25:00,40.57,40.58,40.52,40.58,2200.0,26.1075,26.114,26.0753,26.114,2200.0
2005-11-11 12:30:00,40.58,40.64,40.58,40.62,2800.0,26.114,26.1526,26.114,26.1397,2800.0
2005-11-11 12:35:00,40.6,40.68,40.6,40.68,6000.0,26.1268,26.1783,26.1268,26.1783,6000.0
2005-11-11 12:40:00,40.64,40.65,40.6,40.6,11700.0,26.1526,26.159,26.1268,26.1268,11700.0
2005-11-11 12:45:00,40.61,40.68,40.61,40.68,4100.0,26.1333,26.1783,26.1333,26.1783,4100.0
2005-11-11 12:50:00,40.68,40.75,40.68,40.75,6400.0,26.1783,26.2234,26.1783,26.2234,6400.0
2005-11-11 12:55:00,40.75,40.75,40.75,40.75,10300.0,26.2234,26.2234,26.2234,26.2234,10300.0
2005-11-11 13:00:00,40.75,40.83,40.75,40.8,10000.0,26.2234,26.2748,26.2234,26.2555,10000.0
2005-11-11 13:05:00,40.83,40.88,40.83,40.84,3300.0,26.2748,26.307,26.2748,26.2813,3300.0
2005-11-11 13:10:00,40.82,40.96,40.82,40.96,26100.0,26.2684,26.3585,26.2684,26.3585,26100.0
2005-11-11 13:15:00,40.96,41.0,40.96,40.98,11900.0,26.3585,26.3842,26.3585,26.3714,11900.0
2005-11-11 13:20:00,40.99,41.1,40.99,41.05,38800.0,26.3778,26.4486,26.3778,26.4164,38800.0
2005-11-11 13:25:00,41.03,41.08,41.03,41.04,10200.0,26.4035,26.4357,26.4035,26.41,10200.0
2005-11-11 13:30:00,41.03,41.03,40.97,40.98,11600.0,26.4035,26.4035,26.3649,26.3714,11600.0
2005-11-11 13:35:00,40.97,40.97,40.97,40.97,2100.0,26.3649,26.3649,26.3649,26.3649,2100.0
2005-11-11 13:40:00,40.97,40.97,40.96,40.96,900.0,26.3649,26.3649,26.3585,26.3585,900.0
2005-11-11 13:45:00,40.96,40.97,40.95,40.96,1800.0,26.3585,26.3649,26.3521,26.3585,1800.0
2005-11-11 13:50:00,40.96,40.96,40.91,40.94,1600.0,26.3585,26.3585,26.3263,26.3456,1600.0
2005-11-11 13:55:00,40.89,40.89,40.71,40.72,13700.0,26.3134,26.3134,26.1976,26.204,13700.0
2005-11-11 14:00:00,40.71,40.79,40.67,40.75,3200.0,26.1976,26.2491,26.1719,26.2234,3200.0
2005-11-11 14:05:00,40.76,40.76,40.72,40.74,14900.0,26.2298,26.2298,26.204,26.2169,14900.0
2005-11-11 14:10:00,40.73,40.74,40.62,40.62,9100.0,26.2105,26.2169,26.1397,26.1397,9100.0
2005-11-11 14:15:00,40.64,40.64,40.55,40.55,4400.0,26.1526,26.1526,26.0946,26.0946,4400.0
2005-11-11 14:20:00,40.56,40.73,40.55,40.73,28900.0,26.1011,26.2105,26.0946,26.2105,28900.0
2005-11-11 14:25:00,40.73,40.73,40.72,40.73,2800.0,26.2105,26.2105,26.204,26.2105,2800.0
2005-11-11 14:30:00,40.73,40.73,40.72,40.73,2300.0,26.2105,26.2105,26.204,26.2105,2300.0
2005-11-11 14:35:00,40.73,40.81,40.72,40.78,31000.0,26.2105,26.262,26.204,26.2427,31000.0
2005-11-11 14:40:00,40.82,40.84,40.79,40.8,6100.0,26.2684,26.2813,26.2491,26.2555,6100.0
2005-11-11 14:45:00,40.79,40.8,40.79,40.79,1300.0,26.2491,26.2555,26.2491,26.2491,1300.0
2005-11-11 14:50:00,40.8,40.8,40.71,40.72,28600.0,26.2555,26.2555,26.1976,26.204,28600.0
2005-11-11 14:55:00,40.72,40.74,40.72,40.73,15000.0,26.204,26.2169,26.204,26.2105,15000.0
2005-11-11 15:00:00,40.74,40.74,40.72,40.73,22000.0,26.2169,26.2169,26.204,26.2105,22000.0
2005-11-11 15:05:00,40.73,40.73,40.71,40.71,2500.0,26.2105,26.2105,26.1976,26.1976,2500.0
2005-11-11 15:10:00,40.72,40.72,40.69,40.69,1200.0,26.204,26.204,26.1847,26.1847,1200.0
2005-11-11 15:15:00,40.69,40.69,40.63,40.64,2400.0,26.1847,26.1847,26.1461,26.1526,2400.0
2005-11-11 15:20:00,40.65,40.65,40.61,40.61,21500.0,26.159,26.159,26.1333,26.1333,21500.0
2005-11-11 15:25:00,40.61,40.61,40.54,40.56,6100.0,26.1333,26.1333,26.0882,26.1011,6100.0
2005-11-11 15:30:00,40.54,40.57,40.52,40.55,11500.0,26.0882,26.1075,26.0753,26.0946,11500.0
2005-11-11 15:35:00,40.54,40.66,40.52,40.54,14900.0,26.0882,26.1654,26.0753,26.0882,14900.0
2005-11-11 15:40:00,40.53,40.67,40.53,40.67,8100.0,26.0818,26.1719,26.0818,26.1719,8100.0
2005-11-11 15:45:00,40.67,40.71,40.67,40.71,5800.0,26.1719,26.1976,26.1719,26.1976,5800.0
2005-11-11 15:50:00,40.7,40.71,40.67,40.67,28100.0,26.1912,26.1976,26.1719,26.1719,28100.0
2005-11-11 15:55:00,40.68,40.7,40.65,40.7,21700.0,26.1783,26.1912,26.159,26.1912,21700.0
2005-11-14 09:30:00,40.79,41.08,40.79,41.0,15100.0,26.2491,26.4357,26.2491,26.3842,15100.0
2005-11-14 09:35:00,41.08,41.08,40.98,41.0,1400.0,26.4357,26.4357,26.3714,26.3842,1400.0
2005-11-14 09:40:00,41.01,41.08,40.96,40.96,6400.0,26.3907,26.4357,26.3585,26.3585,6400.0
2005-11-14 09:45:00,40.97,41.05,40.97,41.05,41300.0,26.3649,26.4164,26.3649,26.4164,41300.0
2005-11-14 09:50:00,41.05,41.05,41.03,41.04,5000.0,26.4164,26.4164,26.4035,26.41,5000.0
2005-11-14 09:55:00,41.04,41.04,40.8,40.99,13100.0,26.41,26.41,26.2555,26.3778,13100.0
2005-11-14 10:00:00,40.99,40.99,40.88,40.9,4100.0,26.3778,26.3778,26.307,26.3199,4100.0
2005-11-14 10:05:00,40.98,40.98,40.91,40.96,4600.0,26.3714,26.3714,26.3263,26.3585,4600.0
2005-11-14 10:10:00,40.94,40.94,40.87,40.88,5500.0,26.3456,26.3456,26.3006,26.307,5500.0
2005-11-14 10:15:00,40.88,40.9,40.87,40.87,10900.0,26.307,26.3199,26.3006,26.3006,10900.0
2005-11-14 10:20:00,40.89,40.91,40.7,40.88,18000.0,26.3134,26.3263,26.1912,26.307,18000.0
2005-11-14 10:25:00,40.88,41.08,40.88,41.06,26700.0,26.307,26.4357,26.307,26.4228,26700.0
2005-11-14 10:30:00,41.06,41.06,40.97,41.01,3800.0,26.4228,26.4228,26.3649,26.3907,3800.0
2005-11-14 10:35:00,41.02,41.1,41.02,41.08,7300.0,26.3971,26.4486,26.3971,26.4357,7300.0
2005-11-14 10:40:00,41.08,41.1,41.06,41.1,20300.0,26.4357,26.4486,26.4228,26.4486,20300.0
2005-11-14 10:45:00,41.08,41.1,41.04,41.08,3600.0,26.4357,26.4486,26.41,26.4357,3600.0
2005-11-14 10:50:00,41.07,41.07,40.96,41.07,3900.0,26.4293,26.4293,26.3585,26.4293,3900.0
2005-11-14 10:55:00,41.1,41.2,41.07,41.2,12000.0,26.4486,26.5129,26.4293,26.5129,12000.0
2005-11-14 11:00:00,41.2,41.27,41.09,41.1,21700.0,26.5129,26.558,26.4421,26.4486,21700.0
2005-11-14 11:05:00,41.1,41.15,41.1,41.12,17800.0,26.4486,26.4808,26.4486,26.4615,17800.0
2005-11-14 11:10:00,41.11,41.19,41.1,41.18,10100.0,26.455,26.5065,26.4486,26.5001,10100.0
2005-11-14 11:15:00,41.17,41.19,41.16,41.19,20000.0,26.4936,26.5065,26.4872,26.5065,20000.0
2005-11-14 11:20:00,41.2,41.22,41.2,41.22,4000.0,26.5129,26.5258,26.5129,26.5258,4000.0
2005-11-14 11:25:00,41.22,41.22,41.21,41.21,2700.0,26.5258,26.5258,26.5194,26.5194,2700.0
2005-11-14 11:30:00,41.2,41.2,41.13,41.18,16200.0,26.5129,26.5129,26.4679,26.5001,16200.0
2005-11-14 11:35:00,41.15,41.2,41.15,41.2,2200.0,26.4808,26.5129,26.4808,26.5129,2200.0
2005-11-14 11:40:00,41.2,41.21,41.18,41.19,11000.0,26.5129,26.5194,26.5001,26.5065,11000.0
2005-11-14 11:45:00,41.19,41.37,41.17,41.37,42200.0,26.5065,26.6223,26.4936,26.6223,42200.0
2005-11-14 11:50:00,41.37,41.39,41.25,41.34,7100.0,26.6223,26.6352,26.5451,26.603,7100.0
2005-11-14 11:55:00,41.34,41.35,41.24,41.3,4300.0,26.603,26.6095,26.5387,26.5773,4300.0
2005-11-14 12:00:00,41.3,41.35,41.3,41.35,6100.0,26.5773,26.6095,26.5773,26.6095,6100.0
2005-11-14 12:05:00,41.34,41.35,41.29,41.35,12700.0,26.603,26.6095,26.5709,26.6095,12700.0
2005-11-14 12:10:00,41.35,41.36,41.33,41.35,3800.0,26.6095,26.6159,26.5966,26.6095,3800.0
2005-11-14 12:15:00,41.35,41.35,41.26,41.29,4000.0,26.6095,26.6095,26.5515,26.5709,4000.0
2005-11-14 12:20:00,41.3,41.31,41.16,41.27,8300.0,26.5773,26.5837,26.4872,26.558,8300.0
2005-11-14 12:25:00,41.27,41.31,41.26,41.3,5300.0,26.558,26.5837,26.5515,26.5773,5300.0
2005-11-14 12:30:00,41.3,41.38,41.3,41.37,5100.0,26.5773,26.6288,26.5773,26.6223,5100.0
2005-11-14 12:35:00,41.37,41.37,41.31,41.36,7100.0,26.6223,26.6223,26.5837,26.6159,7100.0
2005-11-14 12:40:00,41.34,41.42,41.33,41.42,3900.0,26.603,26.6545,26.5966,26.6545,3900.0
2005-11-14 12:45:00,41.42,41.49,41.42,41.48,4300.0,26.6545,26.6996,26.6545,26.6931,4300.0
2005-11-14 12:50:00,41.49,41.49,41.47,41.49,2300.0,26.6996,26.6996,26.6867,26.6996,2300.0
2005-11-14 12:55:00,41.49,41.49,41.23,41.45,33500.0,26.6996,26.6996,26.5322,26.6738,33500.0
2005-11-14 13:00:00,41.45,41.49,41.42,41.45,7900.0,26.6738,26.6996,26.6545,26.6738,7900.0
2005-11-14 13:05:00,41.45,41.48,41.45,41.48,30600.0,26.6738,26.6931,26.6738,26.6931,30600.0
2005-11-14 13:10:00,41.48,41.57,41.46,41.57,31000.0,26.6931,26.751,26.6802,26.751,31000.0
2005-11-14 13:15:00,41.57,41.8,41.57,41.69,13200.0,26.751,26.899,26.751,26.8283,13200.0
2005-11-14 13:20:00,41.7,41.9,41.7,41.86,20700.0,26.8347,26.9634,26.8347,26.9377,20700.0
2005-11-14 13:25:00,41.82,41.94,41.82,41.88,21100.0,26.9119,26.9891,26.9119,26.9505,21100.0
2005-11-14 13:30:00,41.88,41.88,41.76,41.76,56000.0,26.9505,26.9505,26.8733,26.8733,56000.0
2005-11-14 13:35:00,41.76,41.76,41.63,41.64,14200.0,26.8733,26.8733,26.7896,26.7961,14200.0
2005-11-14 13:40:00,41.64,41.65,41.54,41.54,15900.0,26.7961,26.8025,26.7317,26.7317,15900.0
2005-11-14 13:45:00,41.58,41.65,41.52,41.65,26600.0,26.7575,26.8025,26.7189,26.8025,26600.0
2005-11-14 13:50:00,41.65,41.69,41.56,41.56,7500.0,26.8025,26.8283,26.7446,26.7446,7500.0
2005-11-14 13:55:00,41.59,41.65,41.57,41.65,9900.0,26.7639,26.8025,26.751,26.8025,9900.0
2005-11-14 14:00:00,41.65,41.65,41.57,41.58,25800.0,26.8025,26.8025,26.751,26.7575,25800.0
2005-11-14 14:05:00,41.64,41.72,41.6,41.6,24000.0,26.7961,26.8476,26.7703,26.7703,24000.0
2005-11-14 14:10:00,41.61,41.61,41.59,41.6,6100.0,26.7768,26.7768,26.7639,26.7703,6100.0
2005-11-14 14:15:00,41.6,41.74,41.6,41.68,12300.0,26.7703,26.8604,26.7703,26.8218,12300.0
2005-11-14 14:20:00,41.68,41.69,41.66,41.66,3100.0,26.8218,26.8283,26.809,26.809,3100.0
2005-11-14 14:25:00,41.67,41.69,41.65,41.67,3200.0,26.8154,26.8283,26.8025,26.8154,3200.0
2005-11-14 14:30:00,41.66,41.69,41.65,41.69,3600.0,26.809,26.8283,26.8025,26.8283,3600.0
2005-11-14 14:35:00,41.68,41.69,41.65,41.69,3700.0,26.8218,26.8283,26.8025,26.8283,3700.0
2005-11-14 14:40:00,41.69,41.69,41.67,41.68,4100.0,26.8283,26.8283,26.8154,26.8218,4100.0
2005-11-14 14:45:00,41.65,41.66,41.65,41.66,4300.0,26.8025,26.809,26.8025,26.809,4300.0
2005-11-14 14:50:00,41.66,41.67,41.65,41.65,5000.0,26.809,26.8154,26.8025,26.8025,5000.0
2005-11-14 14:55:00,41.65,41.66,41.52,41.61,22000.0,26.8025,26.809,26.7189,26.7768,22000.0
2005-11-14 15:00:00,41.61,41.63,41.56,41.63,7800.0,26.7768,26.7896,26.7446,26.7896,7800.0
2005-11-14 15:05:00,41.63,41.63,41.55,41.56,15600.0,26.7896,26.7896,26.7382,26.7446,15600.0
2005-11-14 15:10:00,41.56,41.56,41.51,41.55,6500.0,26.7446,26.7446,26.7124,26.7382,6500.0
2005-11-14 15:15:00,41.55,41.55,41.54,41.55,3500.0,26.7382,26.7382,26.7317,26.7382,3500.0
2005-11-14 15:20:00,41.55,41.55,41.5,41.5,17000.0,26.7382,26.7382,26.706,26.706,17000.0
2005-11-14 15:25:00,41.51,41.51,41.44,41.49,8100.0,26.7124,26.7124,26.6674,26.6996,8100.0
2005-11-14 15:30:00,41.49,41.49,41.44,41.44,10200.0,26.6996,26.6996,26.6674,26.6674,10200.0
2005-11-14 15:35:00,41.44,41.48,41.38,41.48,10100.0,26.6674,26.6931,26.6288,26.6931,10100.0
2005-11-14 15:40:00,41.48,41.48,41.45,41.46,9800.0,26.6931,26.6931,26.6738,26.6802,9800.0
2005-11-14 15:45:00,41.46,41.48,41.4,41.43,28700.0,26.6802,26.6931,26.6416,26.6609,28700.0
2005-11-14 15:50:00,41.42,41.44,41.35,41.4,29600.0,26.6545,26.6674,26.6095,26.6416,29600.0
2005-11-14 15:55:00,41.4,41.41,41.3,41.39,34900.0,26.6416,26.6481,26.5773,26.6352,34900.0
2005-11-15 09:30:00,40.25,40.65,40.25,40.64,43700.0,25.9016,26.159,25.9016,26.1526,43700.0
2005-11-15 09:35:00,40.65,40.94,40.65,40.92,34600.0,26.159,26.3456,26.159,26.3327,34600.0
2005-11-15 09:40:00,40.9,40.9,40.6,40.73,13700.0,26.3199,26.3199,26.1268,26.2105,13700.0
2005-11-15 09:45:00,40.68,40.77,40.65,40.68,17600.0,26.1783,26.2362,26.159,26.1783,17600.0
2005-11-15 09:50:00,40.68,40.7,40.62,40.65,11500.0,26.1783,26.1912,26.1397,26.159,11500.0
2005-11-15 09:55:00,40.65,40.79,40.65,40.77,37600.0,26.159,26.2491,26.159,26.2362,37600.0
2005-11-15 10:00:00,40.76,40.77,40.46,40.6,29800.0,26.2298,26.2362,26.0367,26.1268,29800.0
2005-11-15 10:05:00,40.6,40.67,40.53,40.67,27300.0,26.1268,26.1719,26.0818,26.1719,27300.0
2005-11-15 10:10:00,40.64,40.65,40.47,40.49,20800.0,26.1526,26.159,26.0432,26.056,20800.0
2005-11-15 10:15:00,40.49,40.51,40.32,40.5,31500.0,26.056,26.0689,25.9466,26.0625,31500.0
2005-11-15 10:20:00,40.4,40.43,40.12,40.25,15000.0,25.9981,26.0174,25.8179,25.9016,15000.0
2005-11-15 10:25:00,40.21,40.29,40.16,40.19,13100.0,25.8759,25.9273,25.8437,25.863,13100.0
2005-11-15 10:30:00,40.19,40.3,40.16,40.28,19700.0,25.863,25.9338,25.8437,25.9209,19700.0
2005-11-15 10:35:00,40.29,40.36,40.29,40.3,6800.0,25.9273,25.9724,25.9273,25.9338,6800.0
2005-11-15 10:40:00,40.32,40.33,40.27,40.3,17600.0,25.9466,25.9531,25.9145,25.9338,17600.0
2005-11-15 10:45:00,40.3,40.33,40.29,40.29,13100.0,25.9338,25.9531,25.9273,25.9273,13100.0
2005-11-15 10:50:00,40.27,40.27,40.16,40.18,30700.0,25.9145,25.9145,25.8437,25.8565,30700.0
2005-11-15 10:55:00,40.18,40.3,40.16,40.21,11300.0,25.8565,25.9338,25.8437,25.8759,11300.0
2005-11-15 11:00:00,40.21,40.21,39.73,39.73,17900.0,25.8759,25.8759,25.567,25.567,17900.0
2005-11-15 11:05:00,39.73,39.81,39.65,39.81,94200.0,25.567,25.6184,25.5155,25.6184,94200.0
2005-11-15 11:10:00,39.84,39.91,39.55,39.67,32600.0,25.6378,25.6828,25.4511,25.5284,32600.0
2005-11-15 11:15:00,39.74,39.89,39.67,39.77,15300.0,25.5734,25.6699,25.5284,25.5927,15300.0
2005-11-15 11:20:00,39.77,39.87,39.75,39.85,15900.0,25.5927,25.6571,25.5798,25.6442,15900.0
2005-11-15 11:25:00,39.8,39.9,39.8,39.84,14900.0,25.612,25.6764,25.612,25.6378,14900.0
2005-11-15 11:30:00,39.89,40.1,39.89,40.1,9200.0,25.6699,25.8051,25.6699,25.8051,9200.0
2005-11-15 11:35:00,40.01,40.07,40.01,40.05,4100.0,25.7471,25.7858,25.7471,25.7729,4100.0
2005-11-15 11:40:00,40.1,40.21,40.06,40.19,28400.0,25.8051,25.8759,25.7793,25.863,28400.0
2005-11-15 11:45:00,40.13,40.24,40.13,40.15,79000.0,25.8244,25.8952,25.8244,25.8372,79000.0
2005-11-15 11:50:00,40.18,40.24,40.15,40.24,11600.0,25.8565,25.8952,25.8372,25.8952,11600.0
2005-11-15 11:55:00,40.24,40.33,40.23,40.28,20700.0,25.8952,25.9531,25.8887,25.9209,20700.0
2005-11-15 12:00:00,40.31,40.34,40.3,40.31,41900.0,25.9402,25.9595,25.9338,25.9402,41900.0
2005-11-15 12:05:00,40.25,40.3,40.21,40.26,61500.0,25.9016,25.9338,25.8759,25.908,61500.0
2005-11-15 12:10:00,40.26,40.26,40.25,40.26,9400.0,25.908,25.908,25.9016,25.908,9400.0
2005-11-15 12:15:00,40.27,40.3,40.19,40.21,8200.0,25.9145,25.9338,25.863,25.8759,8200.0
2005-11-15 12:20:00,40.22,40.28,40.22,40.27,11100.0,25.8823,25.9209,25.8823,25.9145,11100.0
2005-11-15 12:25:00,40.28,40.3,40.27,40.29,21000.0,25.9209,25.9338,25.9145,25.9273,21000.0
2005-11-15 12:30:00,40.3,40.52,40.3,40.5,26800.0,25.9338,26.0753,25.9338,26.0625,26800.0
2005-11-15 12:35:00,40.51,40.55,40.48,40.51,9900.0,26.0689,26.0946,26.0496,26.0689,9900.0
2005-11-15 12:40:00,40.51,40.56,40.5,40.56,5600.0,26.0689,26.1011,26.0625,26.1011,5600.0
2005-11-15 12:45:00,40.56,40.57,40.53,40.57,13800.0,26.1011,26.1075,26.0818,26.1075,13800.0
2005-11-15 12:50:00,40.56,40.6,40.54,40.6,5100.0,26.1011,26.1268,26.0882,26.1268,5100.0
2005-11-15 12:55:00,40.59,40.6,40.5,40.59,14100.0,26.1204,26.1268,26.0625,26.1204,14100.0
2005-11-15 13:00:00,40.56,40.56,40.48,40.51,35300.0,26.1011,26.1011,26.0496,26.0689,35300.0
2005-11-15 13:05:00,40.51,40.51,40.44,40.44,13800.0,26.0689,26.0689,26.0239,26.0239,13800.0
2005-11-15 13:10:00,40.45,40.45,40.36,40.4,6200.0,26.0303,26.0303,25.9724,25.9981,6200.0
2005-11-15 13:15:00,40.4,40.4,40.28,40.31,11100.0,25.9981,25.9981,25.9209,25.9402,11100.0
2005-11-15 13:20:00,40.3,40.38,40.3,40.36,22600.0,25.9338,25.9853,25.9338,25.9724,22600.0
2005-11-15 13:25:00,40.31,40.34,40.29,40.32,7900.0,25.9402,25.9595,25.9273,25.9466,7900.0
2005-11-15 13:30:00,40.32,40.33,40.31,40.33,4000.0,25.9466,25.9531,25.9402,25.9531,4000.0
2005-11-15 13:35:00,40.33,40.38,40.32,40.38,1700.0,25.9531,25.9853,25.9466,25.9853,1700.0
2005-11-15 13:40:00,40.34,40.36,40.26,40.3,12800.0,25.9595,25.9724,25.908,25.9338,12800.0
2005-11-15 13:45:00,40.28,40.32,40.25,40.32,3500.0,25.9209,25.9466,25.9016,25.9466,3500.0
2005-11-15 13:50:00,40.29,40.38,40.29,40.38,12900.0,25.9273,25.9853,25.9273,25.9853,12900.0
2005-11-15 13:55:00,40.38,40.38,40.25,40.26,8800.0,25.9853,25.9853,25.9016,25.908,8800.0
2005-11-15 14:00:00,40.27,40.28,40.25,40.27,4700.0,25.9145,25.9209,25.9016,25.9145,4700.0
2005-11-15 14:05:00,40.27,40.27,40.14,40.14,16600.0,25.9145,25.9145,25.8308,25.8308,16600.0
2005-11-15 14:10:00,40.15,40.19,40.03,40.03,11000.0,25.8372,25.863,25.76,25.76,11000.0
2005-11-15 14:15:00,40.07,40.14,40.03,40.14,3300.0,25.7858,25.8308,25.76,25.8308,3300.0
2005-11-15 14:20:00,40.14,40.25,40.14,40.25,15100.0,25.8308,25.9016,25.8308,25.9016,15100.0
2005-11-15 14:25:00,40.25,40.28,40.22,40.27,14500.0,25.9016,25.9209,25.8823,25.9145,14500.0
2005-11-15 14:30:00,40.25,40.26,40.1,40.15,11300.0,25.9016,25.908,25.8051,25.8372,11300.0
2005-11-15 14:35:00,40.18,40.18,40.1,40.18,8000.0,25.8565,25.8565,25.8051,25.8565,8000.0
2005-11-15 14:40:00,40.17,40.19,40.15,40.18,7500.0,25.8501,25.863,25.8372,25.8565,7500.0
2005-11-15 14:45:00,40.17,40.19,40.13,40.17,7700.0,25.8501,25.863,25.8244,25.8501,7700.0
2005-11-15 14:50:00,40.17,40.19,40.17,40.19,2500.0,25.8501,25.863,25.8501,25.863,2500.0
2005-11-15 14:55:00,40.19,40.2,40.13,40.13,5600.0,25.863,25.8694,25.8244,25.8244,5600.0
2005-11-15 15:00:00,40.18,40.18,40.04,40.04,6600.0,25.8565,25.8565,25.7665,25.7665,6600.0
2005-11-15 15:05:00,40.04,40.05,39.95,40.03,12100.0,25.7665,25.7729,25.7085,25.76,12100.0
2005-11-15 15:10:00,40.03,40.07,39.93,40.07,10700.0,25.76,25.7858,25.6957,25.7858,10700.0
2005-11-15 15:15:00,40.04,40.07,40.01,40.06,6000.0,25.7665,25.7858,25.7471,25.7793,6000.0
2005-11-15 15:20:00,40.06,40.06,40.0,40.03,27600.0,25.7793,25.7793,25.7407,25.76,27600.0
2005-11-15 15:25:00,40.03,40.05,40.02,40.04,9500.0,25.76,25.7729,25.7536,25.7665,9500.0
2005-11-15 15:30:00,40.05,40.07,40.02,40.03,37200.0,25.7729,25.7858,25.7536,25.76,37200.0
2005-11-15 15:35:00,40.04,40.05,39.98,40.0,9600.0,25.7665,25.7729,25.7278,25.7407,9600.0
2005-11-15 15:40:00,40.0,40.05,39.91,40.05,19500.0,25.7407,25.7729,25.6828,25.7729,19500.0
2005-11-15 15:45:00,40.04,40.25,40.04,40.22,11800.0,25.7665,25.9016,25.7665,25.8823,11800.0
2005-11-15 15:50:00,40.21,40.21,40.02,40.07,22100.0,25.8759,25.8759,25.7536,25.7858,22100.0
2005-11-15 15:55:00,40.07,40.12,40.02,40.1,35100.0,25.7858,25.8179,25.7536,25.8051,35100.0
2005-11-16 09:30:00,39.84,39.9,39.8,39.83,10300.0,25.6378,25.6764,25.612,25.6313,10300.0
2005-11-16 09:35:00,39.83,39.83,39.46,39.6,18800.0,25.6313,25.6313,25.3932,25.4833,18800.0
2005-11-16 09:40:00,39.09,39.44,39.03,39.44,45200.0,25.1551,25.3803,25.1165,25.3803,45200.0
2005-11-16 09:45:00,39.43,39.43,39.15,39.25,63200.0,25.3739,25.3739,25.1937,25.2581,63200.0
2005-11-16 09:50:00,39.25,39.46,39.25,39.43,15800.0,25.2581,25.3932,25.2581,25.3739,15800.0
2005-11-16 09:55:00,39.43,39.5,39.42,39.42,14200.0,25.3739,25.419,25.3675,25.3675,14200.0
2005-11-16 10:00:00,39.43,39.5,39.4,39.45,18400.0,25.3739,25.419,25.3546,25.3868,18400.0
2005-11-16 10:05:00,39.49,39.7,39.49,39.67,8200.0,25.4125,25.5477,25.4125,25.5284,8200.0
2005-11-16 10:10:00,39.67,39.71,39.63,39.7,6100.0,25.5284,25.5541,25.5026,25.5477,6100.0
2005-11-16 10:15:00,39.66,39.66,39.45,39.56,18900.0,25.5219,25.5219,25.3868,25.4576,18900.0
2005-11-16 10:20:00,39.63,39.72,39.63,39.72,6700.0,25.5026,25.5605,25.5026,25.5605,6700.0
2005-11-16 10:25:00,39.72,39.75,39.64,39.69,14000.0,25.5605,25.5798,25.509,25.5412,14000.0
2005-11-16 10:30:00,39.65,39.69,39.47,39.47,19200.0,25.5155,25.5412,25.3996,25.3996,19200.0
2005-11-16 10:35:00,39.49,39.58,39.49,39.57,15200.0,25.4125,25.4704,25.4125,25.464,15200.0
2005-11-16 10:40:00,39.58,39.62,39.58,39.6,8400.0,25.4704,25.4962,25.4704,25.4833,8400.0
2005-11-16 10:45:00,39.6,39.6,39.5,39.5,4800.0,25.4833,25.4833,25.419,25.419,4800.0
2005-11-16 10:50:00,39.5,39.5,39.45,39.47,37400.0,25.419,25.419,25.3868,25.3996,37400.0
2005-11-16 10:55:00,39.45,39.5,39.45,39.48,18900.0,25.3868,25.419,25.3868,25.4061,18900.0
2005-11-16 11:00:00,39.49,39.5,39.48,39.49,10300.0,25.4125,25.419,25.4061,25.4125,10300.0
2005-11-16 11:05:00,39.48,39.49,39.48,39.49,8800.0,25.4061,25.4125,25.4061,25.4125,8800.0
2005-11-16 11:10:00,39.49,39.49,39.44,39.45,9600.0,25.4125,25.4125,25.3803,25.3868,9600.0
2005-11-16 11:15:00,39.46,39.49,39.44,39.47,5600.0,25.3932,25.4125,25.3803,25.3996,5600.0
2005-11-16 11:20:00,39.48,39.5,39.48,39.5,8600.0,25.4061,25.419,25.4061,25.419,8600.0
2005-11-16 11:25:00,39.5,39.59,39.48,39.51,37400.0,25.419,25.4769,25.4061,25.4254,37400.0
2005-11-16 11:30:00,39.54,39.61,39.51,39.61,9500.0,25.4447,25.4897,25.4254,25.4897,9500.0
2005-11-16 11:35:00,39.6,39.75,39.6,39.75,4600.0,25.4833,25.5798,25.4833,25.5798,4600.0
2005-11-16 11:40:00,39.75,39.79,39.66,39.79,12600.0,25.5798,25.6056,25.5219,25.6056,12600.0
2005-11-16 11:45:00,39.79,39.79,39.68,39.75,4500.0,25.6056,25.6056,25.5348,25.5798,4500.0
2005-11-16 11:50:00,39.68,39.68,39.53,39.53,10600.0,25.5348,25.5348,25.4383,25.4383,10600.0
2005-11-16 11:55:00,39.59,39.59,39.53,39.53,6500.0,25.4769,25.4769,25.4383,25.4383,6500.0
2005-11-16 12:00:00,39.53,39.53,39.5,39.53,12600.0,25.4383,25.4383,25.419,25.4383,12600.0
2005-11-16 12:05:00,39.54,39.57,39.45,39.57,15200.0,25.4447,25.464,25.3868,25.464,15200.0
2005-11-16 12:10:00,39.57,39.66,39.56,39.62,22500.0,25.464,25.5219,25.4576,25.4962,22500.0
2005-11-16 12:15:00,39.66,39.77,39.66,39.77,5900.0,25.5219,25.5927,25.5219,25.5927,5900.0
2005-11-16 12:20:00,39.8,39.81,39.78,39.78,2600.0,25.612,25.6184,25.5991,25.5991,2600.0
2005-11-16 12:25:00,39.79,39.95,39.79,39.87,9100.0,25.6056,25.7085,25.6056,25.6571,9100.0
2005-11-16 12:30:00,39.87,39.94,39.87,39.91,1100.0,25.6571,25.7021,25.6571,25.6828,1100.0
2005-11-16 12:35:00,39.9,39.91,39.9,39.91,1200.0,25.6764,25.6828,25.6764,25.6828,1200.0
2005-11-16 12:40:00,39.94,39.95,39.94,39.95,3100.0,25.7021,25.7085,25.7021,25.7085,3100.0
2005-11-16 12:45:00,39.94,39.94,39.94,39.94,100.0,25.7021,25.7021,25.7021,25.7021,100.0
2005-11-16 12:50:00,39.95,39.95,39.84,39.87,6200.0,25.7085,25.7085,25.6378,25.6571,6200.0
2005-11-16 12:55:00,39.87,39.9,39.85,39.9,2000.0,25.6571,25.6764,25.6442,25.6764,2000.0
2005-11-16 13:00:00,39.93,39.97,39.93,39.97,5600.0,25.6957,25.7214,25.6957,25.7214,5600.0
2005-11-16 13:05:00,39.93,39.94,39.92,39.92,3000.0,25.6957,25.7021,25.6892,25.6892,3000.0
2005-11-16 13:10:00,39.93,39.93,39.9,39.9,500.0,25.6957,25.6957,25.6764,25.6764,500.0
2005-11-16 13:15:00,39.89,39.91,39.8,39.81,7300.0,25.6699,25.6828,25.612,25.6184,7300.0
2005-11-16 13:20:00,39.81,39.87,39.81,39.83,5700.0,25.6184,25.6571,25.6184,25.6313,5700.0
2005-11-16 13:25:00,39.88,39.91,39.85,39.91,4300.0,25.6635,25.6828,25.6442,25.6828,4300.0
2005-11-16 13:30:00,39.93,39.96,39.91,39.91,6300.0,25.6957,25.715,25.6828,25.6828,6300.0
2005-11-16 13:35:00,39.9,39.94,39.9,39.9,1300.0,25.6764,25.7021,25.6764,25.6764,1300.0
2005-11-16 13:40:00,39.91,39.91,39.87,39.87,2500.0,25.6828,25.6828,25.6571,25.6571,2500.0
2005-11-16 13:45:00,39.87,39.9,39.85,39.9,4500.0,25.6571,25.6764,25.6442,25.6764,4500.0
2005-11-16 13:50:00,39.92,39.95,39.91,39.95,4800.0,25.6892,25.7085,25.6828,25.7085,4800.0
2005-11-16 13:55:00,39.95,39.95,39.94,39.94,400.0,25.7085,25.7085,25.7021,25.7021,400.0
2005-11-16 14:00:00,39.95,39.96,39.93,39.95,1500.0,25.7085,25.715,25.6957,25.7085,1500.0
2005-11-16 14:05:00,39.95,39.96,39.93,39.94,6000.0,25.7085,25.715,25.6957,25.7021,6000.0
2005-11-16 14:10:00,39.95,39.95,39.91,39.92,6400.0,25.7085,25.7085,25.6828,25.6892,6400.0
2005-11-16 14:15:00,39.92,39.92,39.81,39.86,10900.0,25.6892,25.6892,25.6184,25.6506,10900.0
2005-11-16 14:20:00,39.86,39.93,39.82,39.88,22300.0,25.6506,25.6957,25.6249,25.6635,22300.0
2005-11-16 14:25:00,39.88,39.9,39.76,39.85,17800.0,25.6635,25.6764,25.5863,25.6442,17800.0
2005-11-16 14:30:00,39.84,39.85,39.8,39.83,4100.0,25.6378,25.6442,25.612,25.6313,4100.0
2005-11-16 14:35:00,39.83,39.83,39.79,39.8,28000.0,25.6313,25.6313,25.6056,25.612,28000.0
2005-11-16 14:40:00,39.81,39.93,39.81,39.87,12100.0,25.6184,25.6957,25.6184,25.6571,12100.0
2005-11-16 14:45:00,39.88,39.95,39.86,39.91,11100.0,25.6635,25.7085,25.6506,25.6828,11100.0
2005-11-16 14:50:00,39.95,39.95,39.9,39.91,3400.0,25.7085,25.7085,25.6764,25.6828,3400.0
2005-11-16 14:55:00,39.93,39.94,39.92,39.94,2500.0,25.6957,25.7021,25.6892,25.7021,2500.0
2005-11-16 15:00:00,39.95,39.99,39.94,39.95,19200.0,25.7085,25.7343,25.7021,25.7085,19200.0
2005-11-16 15:05:00,39.98,39.98,39.94,39.95,4000.0,25.7278,25.7278,25.7021,25.7085,4000.0
2005-11-16 15:10:00,39.97,39.97,39.9,39.94,5700.0,25.7214,25.7214,25.6764,25.7021,5700.0
2005-11-16 15:15:00,39.94,39.99,39.94,39.96,3900.0,25.7021,25.7343,25.7021,25.715,3900.0
2005-11-16 15:20:00,39.95,39.99,39.91,39.95,8500.0,25.7085,25.7343,25.6828,25.7085,8500.0
2005-11-16 15:25:00,39.96,40.11,39.96,40.11,72700.0,25.715,25.8115,25.715,25.8115,72700.0
2005-11-16 15:30:00,40.11,40.13,39.93,39.97,9500.0,25.8115,25.8244,25.6957,25.7214,9500.0
2005-11-16 15:35:00,39.97,40.01,39.94,39.98,38900.0,25.7214,25.7471,25.7021,25.7278,38900.0
2005-11-16 15:40:00,39.99,40.0,39.81,39.82,16000.0,25.7343,25.7407,25.6184,25.6249,16000.0
2005-11-16 15:45:00,39.81,39.87,39.78,39.85,22100.0,25.6184,25.6571,25.5991,25.6442,22100.0
2005-11-16 15:50:00,39.79,39.95,39.79,39.87,24500.0,25.6056,25.7085,25.6056,25.6571,24500.0
2005-11-16 15:55:00,39.81,39.98,39.81,39.89,19100.0,25.6184,25.7278,25.6184,25.6699,19100.0
2005-11-17 09:30:00,40.0,40.15,40.0,40.15,29400.0,25.7407,25.8372,25.7407,25.8372,29400.0
2005-11-17 09:35:00,40.15,40.75,40.15,40.66,24600.0,25.8372,26.2234,25.8372,26.1654,24600.0
2005-11-17 09:40:00,40.64,40.75,40.6,40.65,11600.0,26.1526,26.2234,26.1268,26.159,11600.0
2005-11-17 09:45:00,40.65,40.68,40.56,40.62,33100.0,26.159,26.1783,26.1011,26.1397,33100.0
2005-11-17 09:50:00,40.65,40.69,40.55,40.67,15700.0,26.159,26.1847,26.0946,26.1719,15700.0
2005-11-17 09:55:00,40.67,40.7,40.65,40.7,19600.0,26.1719,26.1912,26.159,26.1912,19600.0
2005-11-17 10:00:00,40.72,40.98,40.66,40.89,38900.0,26.204,26.3714,26.1654,26.3134,38900.0
2005-11-17 10:05:00,40.89,40.9,40.87,40.88,16300.0,26.3134,26.3199,26.3006,26.307,16300.0
2005-11-17 10:10:00,40.87,40.88,40.7,40.87,25600.0,26.3006,26.307,26.1912,26.3006,25600.0
2005-11-17 10:15:00,40.86,40.9,40.86,40.9,23600.0,26.2941,26.3199,26.2941,26.3199,23600.0
2005-11-17 10:20:00,40.9,40.9,40.88,40.89,8500.0,26.3199,26.3199,26.307,26.3134,8500.0
2005-11-17 10:25:00,40.89,41.0,40.89,41.0,39200.0,26.3134,26.3842,26.3134,26.3842,39200.0
2005-11-17 10:30:00,41.0,41.1,40.89,40.98,14900.0,26.3842,26.4486,26.3134,26.3714,14900.0
2005-11-17 10:35:00,40.94,41.0,40.85,40.87,7500.0,26.3456,26.3842,26.2877,26.3006,7500.0
2005-11-17 10:40:00,40.92,40.92,40.8,40.81,5500.0,26.3327,26.3327,26.2555,26.262,5500.0
2005-11-17 10:45:00,40.84,40.85,40.84,40.85,300.0,26.2813,26.2877,26.2813,26.2877,300.0
2005-11-17 10:50:00,40.82,40.82,40.65,40.66,12900.0,26.2684,26.2684,26.159,26.1654,12900.0
2005-11-17 10:55:00,40.7,40.92,40.7,40.86,10600.0,26.1912,26.3327,26.1912,26.2941,10600.0
2005-11-17 11:00:00,40.86,40.9,40.81,40.81,16300.0,26.2941,26.3199,26.262,26.262,16300.0
2005-11-17 11:05:00,40.81,40.85,40.8,40.84,3800.0,26.262,26.2877,26.2555,26.2813,3800.0
2005-11-17 11:10:00,40.85,40.9,40.84,40.87,15000.0,26.2877,26.3199,26.2813,26.3006,15000.0
2005-11-17 11:15:00,40.9,40.9,40.88,40.89,10700.0,26.3199,26.3199,26.307,26.3134,10700.0
2005-11-17 11:20:00,40.9,40.96,40.89,40.92,14900.0,26.3199,26.3585,26.3134,26.3327,14900.0
2005-11-17 11:25:00,40.92,40.94,40.9,40.93,6300.0,26.3327,26.3456,26.3199,26.3392,6300.0
2005-11-17 11:30:00,40.94,40.94,40.93,40.93,8700.0,26.3456,26.3456,26.3392,26.3392,8700.0
2005-11-17 11:35:00,40.92,40.93,40.85,40.89,3300.0,26.3327,26.3392,26.2877,26.3134,3300.0
2005-11-17 11:40:00,40.89,40.89,40.87,40.87,3000.0,26.3134,26.3134,26.3006,26.3006,3000.0
2005-11-17 11:45:00,40.89,40.9,40.86,40.9,2500.0,26.3134,26.3199,26.2941,26.3199,2500.0
2005-11-17 11:50:00,40.9,40.93,40.89,40.93,27200.0,26.3199,26.3392,26.3134,26.3392,27200.0
2005-11-17 11:55:00,40.93,40.95,40.93,40.93,16000.0,26.3392,26.3521,26.3392,26.3392,16000.0
2005-11-17 12:00:00,40.94,40.95,40.93,40.95,15700.0,26.3456,26.3521,26.3392,26.3521,15700.0
2005-11-17 12:05:00,40.93,41.09,40.93,41.09,23800.0,26.3392,26.4421,26.3392,26.4421,23800.0
2005-11-17 12:10:00,41.07,41.18,41.03,41.15,12100.0,26.4293,26.5001,26.4035,26.4808,12100.0
2005-11-17 12:15:00,41.15,41.3,41.11,41.3,11700.0,26.4808,26.5773,26.455,26.5773,11700.0
2005-11-17 12:20:00,41.26,41.3,41.23,41.25,6100.0,26.5515,26.5773,26.5322,26.5451,6100.0
2005-11-17 12:25:00,41.29,41.33,41.2,41.33,12100.0,26.5709,26.5966,26.5129,26.5966,12100.0
2005-11-17 12:30:00,41.3,41.48,41.3,41.4,15400.0,26.5773,26.6931,26.5773,26.6416,15400.0
2005-11-17 12:35:00,41.45,41.47,41.39,41.47,9700.0,26.6738,26.6867,26.6352,26.6867,9700.0
2005-11-17 12:40:00,41.47,41.53,41.4,41.5,27300.0,26.6867,26.7253,26.6416,26.706,27300.0
2005-11-17 12:45:00,41.5,41.59,41.48,41.51,6000.0,26.706,26.7639,26.6931,26.7124,6000.0
2005-11-17 12:50:00,41.51,41.6,41.51,41.54,7900.0,26.7124,26.7703,26.7124,26.7317,7900.0
2005-11-17 12:55:00,41.54,41.6,41.54,41.6,3500.0,26.7317,26.7703,26.7317,26.7703,3500.0
2005-11-17 13:00:00,41.55,41.58,41.46,41.52,12100.0,26.7382,26.7575,26.6802,26.7189,12100.0
2005-11-17 13:05:00,41.53,41.53,41.36,41.4,4600.0,26.7253,26.7253,26.6159,26.6416,4600.0
2005-11-17 13:10:00,41.4,41.44,41.4,41.42,2000.0,26.6416,26.6674,26.6416,26.6545,2000.0
2005-11-17 13:15:00,41.42,41.42,41.38,41.39,2200.0,26.6545,26.6545,26.6288,26.6352,2200.0
2005-11-17 13:20:00,41.38,41.4,41.36,41.37,17400.0,26.6288,26.6416,26.6159,26.6223,17400.0
2005-11-17 13:25:00,41.37,41.38,41.32,41.32,6500.0,26.6223,26.6288,26.5902,26.5902,6500.0
2005-11-17 13:30:00,41.33,41.34,41.33,41.34,4100.0,26.5966,26.603,26.5966,26.603,4100.0
2005-11-17 13:35:00,41.33,41.33,41.26,41.29,7300.0,26.5966,26.5966,26.5515,26.5709,7300.0
2005-11-17 13:40:00,41.3,41.3,41.28,41.29,12700.0,26.5773,26.5773,26.5644,26.5709,12700.0
2005-11-17 13:45:00,41.29,41.3,41.28,41.3,2700.0,26.5709,26.5773,26.5644,26.5773,2700.0
2005-11-17 13:50:00,41.3,41.33,41.3,41.33,9000.0,26.5773,26.5966,26.5773,26.5966,9000.0
2005-11-17 13:55:00,41.33,41.4,41.33,41.38,8900.0,26.5966,26.6416,26.5966,26.6288,8900.0
2005-11-17 14:00:00,41.37,41.37,41.35,41.35,1600.0,26.6223,26.6223,26.6095,26.6095,1600.0
2005-11-17 14:05:00,41.36,41.36,41.34,41.35,7300.0,26.6159,26.6159,26.603,26.6095,7300.0
2005-11-17 14:10:00,41.35,41.35,41.31,41.32,3100.0,26.6095,26.6095,26.5837,26.5902,3100.0
2005-11-17 14:15:00,41.31,41.32,41.18,41.2,15700.0,26.5837,26.5902,26.5001,26.5129,15700.0
2005-11-17 14:20:00,41.2,41.3,41.2,41.3,7200.0,26.5129,26.5773,26.5129,26.5773,7200.0
2005-11-17 14:25:00,41.3,41.35,41.3,41.34,11000.0,26.5773,26.6095,26.5773,26.603,11000.0
2005-11-17 14:30:00,41.35,41.38,41.35,41.37,12700.0,26.6095,26.6288,26.6095,26.6223,12700.0
2005-11-17 14:35:00,41.37,41.38,41.34,41.34,8500.0,26.6223,26.6288,26.603,26.603,8500.0
2005-11-17 14:40:00,41.36,41.36,41.34,41.35,10000.0,26.6159,26.6159,26.603,26.6095,10000.0
2005-11-17 14:45:00,41.34,41.55,41.34,41.55,21400.0,26.603,26.7382,26.603,26.7382,21400.0
2005-11-17 14:50:00,41.55,41.58,41.53,41.54,12200.0,26.7382,26.7575,26.7253,26.7317,12200.0
2005-11-17 14:55:00,41.51,41.51,41.31,41.38,10100.0,26.7124,26.7124,26.5837,26.6288,10100.0
2005-11-17 15:00:00,41.33,41.34,41.27,41.29,4300.0,26.5966,26.603,26.558,26.5709,4300.0
2005-11-17 15:05:00,41.29,41.36,41.27,41.35,15700.0,26.5709,26.6159,26.558,26.6095,15700.0
2005-11-17 15:10:00,41.42,41.48,41.42,41.46,5200.0,26.6545,26.6931,26.6545,26.6802,5200.0
2005-11-17 15:15:00,41.46,41.56,41.46,41.56,16200.0,26.6802,26.7446,26.6802,26.7446,16200.0
2005-11-17 15:20:00,41.55,41.65,41.55,41.64,33200.0,26.7382,26.8025,26.7382,26.7961,33200.0
2005-11-17 15:25:00,41.64,41.65,41.53,41.64,6900.0,26.7961,26.8025,26.7253,26.7961,6900.0
2005-11-17 15:30:00,41.63,41.74,41.62,41.72,18900.0,26.7896,26.8604,26.7832,26.8476,18900.0
2005-11-17 15:35:00,41.72,41.75,41.7,41.72,21900.0,26.8476,26.8669,26.8347,26.8476,21900.0
2005-11-17 15:40:00,41.72,41.87,41.72,41.86,47500.0,26.8476,26.9441,26.8476,26.9377,47500.0
2005-11-17 15:45:00,41.86,41.88,41.6,41.65,39500.0,26.9377,26.9505,26.7703,26.8025,39500.0
2005-11-17 15:50:00,41.64,41.64,41.45,41.55,35900.0,26.7961,26.7961,26.6738,26.7382,35900.0
2005-11-17 15:55:00,41.54,41.62,41.5,41.58,32600.0,26.7317,26.7832,26.706,26.7575,32600.0
2005-11-18 09:30:00,41.58,41.97,41.52,41.93,21000.0,26.7575,27.0084,26.7189,26.9827,21000.0
2005-11-18 09:35:00,41.92,41.97,41.72,41.72,6500.0,26.9763,27.0084,26.8476,26.8476,6500.0
2005-11-18 09:40:00,41.73,41.73,41.6,41.63,10800.0,26.854,26.854,26.7703,26.7896,10800.0
2005-11-18 09:45:00,41.63,41.63,41.41,41.42,13800.0,26.7896,26.7896,26.6481,26.6545,13800.0
2005-11-18 09:50:00,41.47,41.57,41.2,41.47,19300.0,26.6867,26.751,26.5129,26.6867,19300.0
2005-11-18 09:55:00,41.39,41.39,41.22,41.29,11900.0,26.6352,26.6352,26.5258,26.5709,11900.0
2005-11-18 10:00:00,41.27,41.35,41.23,41.34,11300.0,26.558,26.6095,26.5322,26.603,11300.0
2005-11-18 10:05:00,41.35,41.83,41.34,41.8,26200.0,26.6095,26.9184,26.603,26.899,26200.0
2005-11-18 10:10:00,41.79,41.8,41.76,41.77,4000.0,26.8926,26.899,26.8733,26.8797,4000.0
2005-11-18 10:15:00,41.77,41.9,41.76,41.87,14200.0,26.8797,26.9634,26.8733,26.9441,14200.0
2005-11-18 10:20:00,41.88,41.92,41.87,41.88,10200.0,26.9505,26.9763,26.9441,26.9505,10200.0
2005-11-18 10:25:00,41.89,41.96,41.89,41.95,14400.0,26.957,27.002,26.957,26.9956,14400.0
2005-11-18 10:30:00,41.93,41.93,41.88,41.89,2600.0,26.9827,26.9827,26.9505,26.957,2600.0
2005-11-18 10:35:00,41.87,41.89,41.86,41.89,5100.0,26.9441,26.957,26.9377,26.957,5100.0
2005-11-18 10:40:00,41.89,41.9,41.83,41.9,12800.0,26.957,26.9634,26.9184,26.9634,12800.0
2005-11-18 10:45:00,41.89,41.9,41.89,41.9,3100.0,26.957,26.9634,26.957,26.9634,3100.0
2005-11-18 10:50:00,41.9,41.97,41.9,41.97,7000.0,26.9634,27.0084,26.9634,27.0084,7000.0
2005-11-18 10:55:00,41.94,41.97,41.88,41.89,8600.0,26.9891,27.0084,26.9505,26.957,8600.0
2005-11-18 11:00:00,41.88,41.88,41.7,41.75,10000.0,26.9505,26.9505,26.8347,26.8669,10000.0
2005-11-18 11:05:00,41.75,41.8,41.73,41.8,11900.0,26.8669,26.899,26.854,26.899,11900.0
2005-11-18 11:10:00,41.76,41.82,41.76,41.82,4900.0,26.8733,26.9119,26.8733,26.9119,4900.0
2005-11-18 11:15:00,41.82,41.85,41.8,41.85,8300.0,26.9119,26.9312,26.899,26.9312,8300.0
2005-11-18 11:20:00,41.84,41.85,41.84,41.84,800.0,26.9248,26.9312,26.9248,26.9248,800.0
2005-11-18 11:25:00,41.85,41.85,41.79,41.85,10200.0,26.9312,26.9312,26.8926,26.9312,10200.0
2005-11-18 11:30:00,41.8,41.81,41.79,41.8,4700.0,26.899,26.9055,26.8926,26.899,4700.0
2005-11-18 11:35:00,41.8,41.8,41.76,41.8,7000.0,26.899,26.899,26.8733,26.899,7000.0
2005-11-18 11:40:00,41.8,41.8,41.76,41.8,14600.0,26.899,26.899,26.8733,26.899,14600.0
2005-11-18 11:45:00,41.79,41.82,41.78,41.82,5300.0,26.8926,26.9119,26.8862,26.9119,5300.0
2005-11-18 11:50:00,41.82,41.83,41.77,41.82,44100.0,26.9119,26.9184,26.8797,26.9119,44100.0
2005-11-18 11:55:00,41.81,41.81,41.65,41.67,6200.0,26.9055,26.9055,26.8025,26.8154,6200.0
2005-11-18 12:00:00,41.66,41.69,41.5,41.54,23600.0,26.809,26.8283,26.706,26.7317,23600.0
2005-11-18 12:05:00,41.48,41.52,41.43,41.48,20000.0,26.6931,26.7189,26.6609,26.6931,20000.0
2005-11-18 12:10:00,41.51,41.51,41.48,41.51,9300.0,26.7124,26.7124,26.6931,26.7124,9300.0
2005-11-18 12:15:00,41.49,41.55,41.47,41.55,22900.0,26.6996,26.7382,26.6867,26.7382,22900.0
2005-11-18 12:20:00,41.5,41.51,41.5,41.5,30400.0,26.706,26.7124,26.706,26.706,30400.0
2005-11-18 12:25:00,41.5,41.53,41.5,41.53,1500.0,26.706,26.7253,26.706,26.7253,1500.0
2005-11-18 12:30:00,41.54,41.65,41.54,41.65,3000.0,26.7317,26.8025,26.7317,26.8025,3000.0
2005-11-18 12:35:00,41.64,41.78,41.64,41.74,12200.0,26.7961,26.8862,26.7961,26.8604,12200.0
2005-11-18 12:40:00,41.77,41.78,41.77,41.77,1300.0,26.8797,26.8862,26.8797,26.8797,1300.0
2005-11-18 12:45:00,41.76,41.77,41.7,41.71,12500.0,26.8733,26.8797,26.8347,26.8411,12500.0
2005-11-18 12:50:00,41.68,41.7,41.68,41.7,4900.0,26.8218,26.8347,26.8218,26.8347,4900.0
2005-11-18 12:55:00,41.7,41.7,41.67,41.69,2900.0,26.8347,26.8347,26.8154,26.8283,2900.0
2005-11-18 13:00:00,41.69,41.7,41.66,41.7,5300.0,26.8283,26.8347,26.809,26.8347,5300.0
2005-11-18 13:05:00,41.7,41.75,41.7,41.75,1300.0,26.8347,26.8669,26.8347,26.8669,1300.0
2005-11-18 13:10:00,41.75,41.75,41.72,41.72,800.0,26.8669,26.8669,26.8476,26.8476,800.0
2005-11-18 13:15:00,41.75,41.78,41.75,41.78,2700.0,26.8669,26.8862,26.8669,26.8862,2700.0
2005-11-18 13:20:00,41.78,41.78,41.78,41.78,1000.0,26.8862,26.8862,26.8862,26.8862,1000.0
2005-11-18 13:25:00,41.78,41.78,41.76,41.76,2900.0,26.8862,26.8862,26.8733,26.8733,2900.0
2005-11-18 13:30:00,41.76,41.78,41.76,41.78,5400.0,26.8733,26.8862,26.8733,26.8862,5400.0
2005-11-18 13:35:00,41.8,41.82,41.8,41.82,7500.0,26.899,26.9119,26.899,26.9119,7500.0
2005-11-18 13:40:00,41.79,41.79,41.75,41.75,6000.0,26.8926,26.8926,26.8669,26.8669,6000.0
2005-11-18 13:45:00,41.75,41.76,41.75,41.75,1600.0,26.8669,26.8733,26.8669,26.8669,1600.0
2005-11-18 13:50:00,41.75,41.75,41.6,41.72,5200.0,26.8669,26.8669,26.7703,26.8476,5200.0
2005-11-18 13:55:00,41.71,41.72,41.71,41.72,2300.0,26.8411,26.8476,26.8411,26.8476,2300.0
2005-11-18 14:00:00,41.7,41.71,41.7,41.71,2000.0,26.8347,26.8411,26.8347,26.8411,2000.0
2005-11-18 14:05:00,41.68,41.73,41.68,41.73,6900.0,26.8218,26.854,26.8218,26.854,6900.0
2005-11-18 14:10:00,41.74,41.75,41.71,41.75,8300.0,26.8604,26.8669,26.8411,26.8669,8300.0
2005-11-18 14:15:00,41.79,41.79,41.72,41.73,3900.0,26.8926,26.8926,26.8476,26.854,3900.0
2005-11-18 14:20:00,41.74,41.74,41.72,41.72,1200.0,26.8604,26.8604,26.8476,26.8476,1200.0
2005-11-18 14:25:00,41.71,41.72,41.7,41.72,5200.0,26.8411,26.8476,26.8347,26.8476,5200.0
2005-11-18 14:30:00,41.72,41.73,41.72,41.73,400.0,26.8476,26.854,26.8476,26.854,400.0
2005-11-18 14:35:00,41.72,41.74,41.72,41.73,1100.0,26.8476,26.8604,26.8476,26.854,1100.0
2005-11-18 14:40:00,41.73,41.73,41.7,41.71,1700.0,26.854,26.854,26.8347,26.8411,1700.0
2005-11-18 14:45:00,41.71,41.73,41.7,41.7,9200.0,26.8411,26.854,26.8347,26.8347,9200.0
2005-11-18 14:50:00,41.71,41.71,41.7,41.7,1700.0,26.8411,26.8411,26.8347,26.8347,1700.0
2005-11-18 14:55:00,41.7,41.71,41.7,41.71,5900.0,26.8347,26.8411,26.8347,26.8411,5900.0
2005-11-18 15:00:00,41.71,41.75,41.7,41.75,12700.0,26.8411,26.8669,26.8347,26.8669,12700.0
2005-11-18 15:05:00,41.75,41.75,41.71,41.72,1000.0,26.8669,26.8669,26.8411,26.8476,1000.0
2005-11-18 15:10:00,41.72,41.72,41.71,41.72,7500.0,26.8476,26.8476,26.8411,26.8476,7500.0
2005-11-18 15:15:00,41.71,41.71,41.63,41.7,38900.0,26.8411,26.8411,26.7896,26.8347,38900.0
2005-11-18 15:20:00,41.69,41.74,41.67,41.71,4800.0,26.8283,26.8604,26.8154,26.8411,4800.0
2005-11-18 15:25:00,41.72,41.72,41.63,41.69,12100.0,26.8476,26.8476,26.7896,26.8283,12100.0
2005-11-18 15:30:00,41.69,41.75,41.65,41.74,7700.0,26.8283,26.8669,26.8025,26.8604,7700.0
2005-11-18 15:35:00,41.75,41.8,41.74,41.76,13800.0,26.8669,26.899,26.8604,26.8733,13800.0
2005-11-18 15:40:00,41.76,41.89,41.76,41.89,19100.0,26.8733,26.957,26.8733,26.957,19100.0
2005-11-18 15:45:00,41.89,41.95,41.87,41.9,6100.0,26.957,26.9956,26.9441,26.9634,6100.0
2005-11-18 15:50:00,41.94,41.94,41.82,41.89,6300.0,26.9891,26.9891,26.9119,26.957,6300.0
2005-11-18 15:55:00,41.84,41.89,41.84,41.89,8000.0,26.9248,26.957,26.9248,26.957,8000.0
2005-11-21 09:30:00,41.76,41.76,41.75,41.76,4800.0,26.8733,26.8733,26.8669,26.8733,4800.0
2005-11-21 09:35:00,41.7,41.71,41.7,41.71,300.0,26.8347,26.8411,26.8347,26.8411,300.0
2005-11-21 09:40:00,41.7,41.71,41.66,41.67,8700.0,26.8347,26.8411,26.809,26.8154,8700.0
2005-11-21 09:45:00,41.75,41.9,41.75,41.86,10000.0,26.8669,26.9634,26.8669,26.9377,10000.0
2005-11-21 09:50:00,41.9,41.93,41.9,41.93,2400.0,26.9634,26.9827,26.9634,26.9827,2400.0
2005-11-21 09:55:00,41.94,42.14,41.93,42.14,34400.0,26.9891,27.1178,26.9827,27.1178,34400.0
2005-11-21 10:00:00,42.15,42.35,42.11,42.35,21900.0,27.1243,27.253,27.0985,27.253,21900.0
2005-11-21 10:05:00,42.35,42.48,42.29,42.43,26200.0,27.253,27.3366,27.2144,27.3045,26200.0
2005-11-21 10:10:00,42.46,42.74,42.43,42.7,38100.0,27.3238,27.504,27.3045,27.4782,38100.0
2005-11-21 10:15:00,42.7,42.71,42.51,42.67,38500.0,27.4782,27.4846,27.3559,27.4589,38500.0
2005-11-21 10:20:00,42.65,42.79,42.6,42.76,21400.0,27.446,27.5361,27.4139,27.5168,21400.0
2005-11-21 10:25:00,42.76,43.2,42.74,43.2,52600.0,27.5168,27.8,27.504,27.8,52600.0
2005-11-21 10:30:00,43.35,43.44,43.21,43.22,50600.0,27.8965,27.9544,27.8064,27.8128,50600.0
2005-11-21 10:35:00,43.22,43.32,43.18,43.23,29100.0,27.8128,27.8772,27.7871,27.8193,29100.0
2005-11-21 10:40:00,43.23,43.43,43.22,43.29,33300.0,27.8193,27.948,27.8128,27.8579,33300.0
2005-11-21 10:45:00,43.29,43.32,43.19,43.3,23700.0,27.8579,27.8772,27.7935,27.8643,23700.0
2005-11-21 10:50:00,43.27,43.39,43.2,43.39,44400.0,27.845,27.9222,27.8,27.9222,44400.0
2005-11-21 10:55:00,43.38,43.55,43.37,43.53,43800.0,27.9158,28.0252,27.9094,28.0123,43800.0
2005-11-21 11:00:00,43.53,43.7,43.49,43.67,49200.0,28.0123,28.1217,27.9866,28.1024,49200.0
2005-11-21 11:05:00,43.67,43.88,43.65,43.67,58200.0,28.1024,28.2376,28.0896,28.1024,58200.0
2005-11-21 11:10:00,43.66,43.75,43.57,43.75,16200.0,28.096,28.1539,28.0381,28.1539,16200.0
2005-11-21 11:15:00,43.77,43.85,43.55,43.61,41700.0,28.1668,28.2183,28.0252,28.0638,41700.0
2005-11-21 11:20:00,43.61,43.75,43.55,43.75,28400.0,28.0638,28.1539,28.0252,28.1539,28400.0
2005-11-21 11:25:00,43.75,43.85,43.75,43.84,18800.0,28.1539,28.2183,28.1539,28.2118,18800.0
2005-11-21 11:30:00,43.82,43.86,43.72,43.72,11900.0,28.199,28.2247,28.1346,28.1346,11900.0
2005-11-21 11:35:00,43.73,43.75,43.63,43.64,11100.0,28.141,28.1539,28.0767,28.0831,11100.0
2005-11-21 11:40:00,43.62,43.63,43.48,43.5,14700.0,28.0702,28.0767,27.9802,27.993,14700.0
2005-11-21 11:45:00,43.48,43.57,43.42,43.57,11700.0,27.9802,28.0381,27.9415,28.0381,11700.0
2005-11-21 11:50:00,43.61,43.8,43.61,43.73,12600.0,28.0638,28.1861,28.0638,28.141,12600.0
2005-11-21 11:55:00,43.72,43.73,43.55,43.56,21400.0,28.1346,28.141,28.0252,28.0316,21400.0
2005-11-21 12:00:00,43.55,43.8,43.55,43.64,60700.0,28.0252,28.1861,28.0252,28.0831,60700.0
2005-11-21 12:05:00,43.64,43.65,43.52,43.6,9900.0,28.0831,28.0896,28.0059,28.0574,9900.0
2005-11-21 12:10:00,43.61,43.61,43.5,43.51,40800.0,28.0638,28.0638,27.993,27.9995,40800.0
2005-11-21 12:15:00,43.5,43.51,43.4,43.43,22500.0,27.993,27.9995,27.9287,27.948,22500.0
2005-11-21 12:20:00,43.43,43.53,43.42,43.53,17400.0,27.948,28.0123,27.9415,28.0123,17400.0
2005-11-21 12:25:00,43.55,43.58,43.55,43.57,14400.0,28.0252,28.0445,28.0252,28.0381,14400.0
2005-11-21 12:30:00,43.57,43.6,43.55,43.58,8300.0,28.0381,28.0574,28.0252,28.0445,8300.0
2005-11-21 12:35:00,43.58,43.6,43.56,43.57,10800.0,28.0445,28.0574,28.0316,28.0381,10800.0
2005-11-21 12:40:00,43.57,43.65,43.57,43.65,17500.0,28.0381,28.0896,28.0381,28.0896,17500.0
2005-11-21 12:45:00,43.64,43.65,43.6,43.6,12300.0,28.0831,28.0896,28.0574,28.0574,12300.0
2005-11-21 12:50:00,43.64,43.65,43.59,43.64,12600.0,28.0831,28.0896,28.0509,28.0831,12600.0
2005-11-21 12:55:00,43.64,43.72,43.62,43.72,16000.0,28.0831,28.1346,28.0702,28.1346,16000.0
2005-11-21 13:00:00,43.73,43.8,43.7,43.8,3700.0,28.141,28.1861,28.1217,28.1861,3700.0
2005-11-21 13:05:00,43.77,43.81,43.74,43.75,6800.0,28.1668,28.1925,28.1475,28.1539,6800.0
2005-11-21 13:10:00,43.76,43.82,43.76,43.82,4000.0,28.1603,28.199,28.1603,28.199,4000.0
2005-11-21 13:15:00,43.81,43.82,43.81,43.82,5600.0,28.1925,28.199,28.1925,28.199,5600.0
2005-11-21 13:20:00,43.81,43.9,43.81,43.81,35300.0,28.1925,28.2504,28.1925,28.1925,35300.0
2005-11-21 13:25:00,43.81,43.93,43.81,43.86,18800.0,28.1925,28.2697,28.1925,28.2247,18800.0
2005-11-21 13:30:00,43.86,43.91,43.86,43.9,16400.0,28.2247,28.2569,28.2247,28.2504,16400.0
2005-11-21 13:35:00,43.91,43.94,43.91,43.93,10500.0,28.2569,28.2762,28.2569,28.2697,10500.0
2005-11-21 13:40:00,43.94,43.98,43.94,43.98,13600.0,28.2762,28.3019,28.2762,28.3019,13600.0
2005-11-21 13:45:00,43.98,44.0,43.91,43.94,18000.0,28.3019,28.3148,28.2569,28.2762,18000.0
2005-11-21 13:50:00,43.94,44.0,43.94,44.0,4400.0,28.2762,28.3148,28.2762,28.3148,4400.0
2005-11-21 13:55:00,44.0,44.09,44.0,44.05,35900.0,28.3148,28.3727,28.3148,28.347,35900.0
2005-11-21 14:00:00,44.02,44.03,43.96,44.03,15300.0,28.3277,28.3341,28.289,28.3341,15300.0
2005-11-21 14:05:00,44.04,44.07,44.04,44.07,14500.0,28.3405,28.3598,28.3405,28.3598,14500.0
2005-11-21 14:10:00,44.07,44.17,44.06,44.07,31500.0,28.3598,28.4242,28.3534,28.3598,31500.0
2005-11-21 14:15:00,44.07,44.2,44.06,44.15,27000.0,28.3598,28.4435,28.3534,28.4113,27000.0
2005-11-21 14:20:00,44.12,44.3,44.11,44.23,49500.0,28.392,28.5078,28.3856,28.4628,49500.0
2005-11-21 14:25:00,44.23,44.41,44.2,44.33,23400.0,28.4628,28.5786,28.4435,28.5271,23400.0
2005-11-21 14:30:00,44.32,44.6,44.31,44.45,83600.0,28.5207,28.7009,28.5143,28.6044,83600.0
2005-11-21 14:35:00,44.46,44.57,44.4,44.57,44600.0,28.6108,28.6816,28.5722,28.6816,44600.0
2005-11-21 14:40:00,44.6,44.6,44.29,44.33,41800.0,28.7009,28.7009,28.5014,28.5271,41800.0
2005-11-21 14:45:00,44.33,44.47,44.33,44.47,21400.0,28.5271,28.6172,28.5271,28.6172,21400.0
2005-11-21 14:50:00,44.47,44.49,44.45,44.49,19400.0,28.6172,28.6301,28.6044,28.6301,19400.0
2005-11-21 14:55:00,44.49,44.53,44.38,44.38,36000.0,28.6301,28.6558,28.5593,28.5593,36000.0
2005-11-21 15:00:00,44.4,44.4,44.29,44.29,5200.0,28.5722,28.5722,28.5014,28.5014,5200.0
2005-11-21 15:05:00,44.27,44.27,44.04,44.05,37100.0,28.4885,28.4885,28.3405,28.347,37100.0
2005-11-21 15:10:00,44.05,44.08,43.99,44.0,32700.0,28.347,28.3663,28.3083,28.3148,32700.0
2005-11-21 15:15:00,44.0,44.0,43.91,43.92,27300.0,28.3148,28.3148,28.2569,28.2633,27300.0
2005-11-21 15:20:00,43.87,43.9,43.86,43.87,15400.0,28.2311,28.2504,28.2247,28.2311,15400.0
2005-11-21 15:25:00,43.87,44.24,43.87,44.19,55000.0,28.2311,28.4692,28.2311,28.4371,55000.0
2005-11-21 15:30:00,44.2,44.28,44.2,44.25,39600.0,28.4435,28.495,28.4435,28.4757,39600.0
2005-11-21 15:35:00,44.25,44.44,44.24,44.37,28400.0,28.4757,28.5979,28.4692,28.5529,28400.0
2005-11-21 15:40:00,44.38,44.47,44.36,44.47,28400.0,28.5593,28.6172,28.5465,28.6172,28400.0
2005-11-21 15:45:00,44.47,44.49,44.42,44.42,25900.0,28.6172,28.6301,28.5851,28.5851,25900.0
2005-11-21 15:50:00,44.41,44.45,44.38,44.45,56400.0,28.5786,28.6044,28.5593,28.6044,56400.0
2005-11-21 15:55:00,44.45,44.51,44.39,44.44,88200.0,28.6044,28.643,28.5658,28.5979,88200.0
2005-11-22 09:30:00,44.48,44.48,43.9,44.15,66600.0,28.6237,28.6237,28.2504,28.4113,66600.0
2005-11-22 09:35:00,44.16,44.31,44.11,44.25,35400.0,28.4177,28.5143,28.3856,28.4757,35400.0
2005-11-22 09:40:00,44.26,44.26,43.85,43.96,51900.0,28.4821,28.4821,28.2183,28.289,51900.0
2005-11-22 09:45:00,43.96,44.2,43.86,44.2,34100.0,28.289,28.4435,28.2247,28.4435,34100.0
2005-11-22 09:50:00,44.18,44.48,44.18,44.4,25900.0,28.4306,28.6237,28.4306,28.5722,25900.0
2005-11-22 09:55:00,44.39,44.5,44.39,44.46,15100.0,28.5658,28.6365,28.5658,28.6108,15100.0
2005-11-22 10:00:00,44.46,44.49,44.2,44.3,27400.0,28.6108,28.6301,28.4435,28.5078,27400.0
2005-11-22 10:05:00,44.3,44.35,44.25,44.28,17300.0,28.5078,28.54,28.4757,28.495,17300.0
2005-11-22 10:10:00,44.35,44.35,44.03,44.14,25600.0,28.54,28.54,28.3341,28.4049,25600.0
2005-11-22 10:15:00,44.17,44.39,44.17,44.31,22400.0,28.4242,28.5658,28.4242,28.5143,22400.0
2005-11-22 10:20:00,44.31,44.49,44.3,44.4,27400.0,28.5143,28.6301,28.5078,28.5722,27400.0
2005-11-22 10:25:00,44.4,44.5,44.4,44.47,28600.0,28.5722,28.6365,28.5722,28.6172,28600.0
2005-11-22 10:30:00,44.47,44.52,44.47,44.51,11800.0,28.6172,28.6494,28.6172,28.643,11800.0
2005-11-22 10:35:00,44.5,44.53,44.42,44.49,38000.0,28.6365,28.6558,28.5851,28.6301,38000.0
2005-11-22 10:40:00,44.42,44.51,44.42,44.51,5900.0,28.5851,28.643,28.5851,28.643,5900.0
2005-11-22 10:45:00,44.5,44.52,44.41,44.47,12100.0,28.6365,28.6494,28.5786,28.6172,12100.0
2005-11-22 10:50:00,44.47,44.53,44.41,44.45,8200.0,28.6172,28.6558,28.5786,28.6044,8200.0
2005-11-22 10:55:00,44.46,44.48,44.44,44.45,6400.0,28.6108,28.6237,28.5979,28.6044,6400.0
2005-11-22 11:00:00,44.46,44.48,44.39,44.39,21200.0,28.6108,28.6237,28.5658,28.5658,21200.0
2005-11-22 11:05:00,44.37,44.44,44.3,44.4,28300.0,28.5529,28.5979,28.5078,28.5722,28300.0
2005-11-22 11:10:00,44.39,44.46,44.39,44.43,6500.0,28.5658,28.6108,28.5658,28.5915,6500.0
2005-11-22 11:15:00,44.4,44.43,44.37,44.37,13400.0,28.5722,28.5915,28.5529,28.5529,13400.0
2005-11-22 11:20:00,44.37,44.48,44.36,44.41,18200.0,28.5529,28.6237,28.5465,28.5786,18200.0
2005-11-22 11:25:00,44.42,44.5,44.4,44.47,21900.0,28.5851,28.6365,28.5722,28.6172,21900.0
2005-11-22 11:30:00,44.46,44.47,44.28,44.29,24100.0,28.6108,28.6172,28.495,28.5014,24100.0
2005-11-22 11:35:00,44.27,44.35,44.27,44.34,9900.0,28.4885,28.54,28.4885,28.5336,9900.0
2005-11-22 11:40:00,44.35,44.5,44.33,44.48,12400.0,28.54,28.6365,28.5271,28.6237,12400.0
2005-11-22 11:45:00,44.49,44.49,44.4,44.42,7200.0,28.6301,28.6301,28.5722,28.5851,7200.0
2005-11-22 11:50:00,44.38,44.4,44.32,44.4,13500.0,28.5593,28.5722,28.5207,28.5722,13500.0
2005-11-22 11:55:00,44.39,44.44,44.39,44.42,4600.0,28.5658,28.5979,28.5658,28.5851,4600.0
2005-11-22 12:00:00,44.43,44.45,44.36,44.43,10400.0,28.5915,28.6044,28.5465,28.5915,10400.0
2005-11-22 12:05:00,44.43,44.44,44.34,44.34,5900.0,28.5915,28.5979,28.5336,28.5336,5900.0
2005-11-22 12:10:00,44.36,44.38,44.36,44.38,3800.0,28.5465,28.5593,28.5465,28.5593,3800.0
2005-11-22 12:15:00,44.38,44.43,44.37,44.42,6100.0,28.5593,28.5915,28.5529,28.5851,6100.0
2005-11-22 12:20:00,44.36,44.38,44.32,44.38,12600.0,28.5465,28.5593,28.5207,28.5593,12600.0
2005-11-22 12:25:00,44.38,44.49,44.38,44.48,12800.0,28.5593,28.6301,28.5593,28.6237,12800.0
2005-11-22 12:30:00,44.48,44.48,44.3,44.37,11000.0,28.6237,28.6237,28.5078,28.5529,11000.0
2005-11-22 12:35:00,44.37,44.44,44.37,44.43,6900.0,28.5529,28.5979,28.5529,28.5915,6900.0
2005-11-22 12:40:00,44.44,44.47,44.34,44.39,10600.0,28.5979,28.6172,28.5336,28.5658,10600.0
2005-11-22 12:45:00,44.39,44.47,44.35,44.44,9600.0,28.5658,28.6172,28.54,28.5979,9600.0
2005-11-22 12:50:00,44.45,44.5,44.45,44.49,10100.0,28.6044,28.6365,28.6044,28.6301,10100.0
2005-11-22 12:55:00,44.49,44.56,44.45,44.55,36500.0,28.6301,28.6752,28.6044,28.6687,36500.0
2005-11-22 13:00:00,44.4,44.48,44.38,44.38,16800.0,28.5722,28.6237,28.5593,28.5593,16800.0
2005-11-22 13:05:00,44.35,44.46,44.35,44.46,15400.0,28.54,28.6108,28.54,28.6108,15400.0
2005-11-22 13:10:00,44.45,44.51,44.45,44.51,4100.0,28.6044,28.643,28.6044,28.643,4100.0
2005-11-22 13:15:00,44.51,44.59,44.5,44.57,7300.0,28.643,28.6945,28.6365,28.6816,7300.0
2005-11-22 13:20:00,44.55,44.55,44.46,44.48,18200.0,28.6687,28.6687,28.6108,28.6237,18200.0
2005-11-22 13:25:00,44.48,44.49,44.42,44.46,24300.0,28.6237,28.6301,28.5851,28.6108,24300.0
2005-11-22 13:30:00,44.47,44.49,44.38,44.39,6600.0,28.6172,28.6301,28.5593,28.5658,6600.0
2005-11-22 13:35:00,44.45,44.45,44.37,44.41,70800.0,28.6044,28.6044,28.5529,28.5786,70800.0
2005-11-22 13:40:00,44.42,44.47,44.41,44.45,14000.0,28.5851,28.6172,28.5786,28.6044,14000.0
2005-11-22 13:45:00,44.47,44.47,44.44,44.44,2700.0,28.6172,28.6172,28.5979,28.5979,2700.0
2005-11-22 13:50:00,44.44,44.49,44.44,44.48,38300.0,28.5979,28.6301,28.5979,28.6237,38300.0
2005-11-22 13:55:00,44.48,44.48,44.47,44.47,800.0,28.6237,28.6237,28.6172,28.6172,800.0
2005-11-22 14:00:00,44.47,44.53,44.45,44.47,72400.0,28.6172,28.6558,28.6044,28.6172,72400.0
2005-11-22 14:05:00,44.47,44.52,44.47,44.52,11000.0,28.6172,28.6494,28.6172,28.6494,11000.0
2005-11-22 14:10:00,44.52,44.55,44.51,44.54,6500.0,28.6494,28.6687,28.643,28.6623,6500.0
2005-11-22 14:15:00,44.6,44.67,44.6,44.65,27100.0,28.7009,28.7459,28.7009,28.7331,27100.0
2005-11-22 14:20:00,44.68,44.88,44.68,44.81,37800.0,28.7524,28.8811,28.7524,28.836,37800.0
2005-11-22 14:25:00,44.84,44.88,44.8,44.8,25200.0,28.8553,28.8811,28.8296,28.8296,25200.0
2005-11-22 14:30:00,44.78,44.82,44.78,44.8,30400.0,28.8167,28.8425,28.8167,28.8296,30400.0
2005-11-22 14:35:00,44.8,44.82,44.78,44.82,17700.0,28.8296,28.8425,28.8167,28.8425,17700.0
2005-11-22 14:40:00,44.81,44.89,44.81,44.87,11800.0,28.836,28.8875,28.836,28.8746,11800.0
2005-11-22 14:45:00,44.87,45.02,44.87,44.99,77400.0,28.8746,28.9712,28.8746,28.9519,77400.0
2005-11-22 14:50:00,44.99,45.04,44.98,45.0,132200.0,28.9519,28.984,28.9454,28.9583,132200.0
2005-11-22 14:55:00,44.9,45.0,44.86,44.94,87100.0,28.894,28.9583,28.8682,28.9197,87100.0
2005-11-22 15:00:00,44.93,45.0,44.93,44.97,16800.0,28.9133,28.9583,28.9133,28.939,16800.0
2005-11-22 15:05:00,44.99,45.03,44.99,45.03,57100.0,28.9519,28.9776,28.9519,28.9776,57100.0
2005-11-22 15:10:00,45.04,45.1,44.99,45.03,106800.0,28.984,29.0227,28.9519,28.9776,106800.0
2005-11-22 15:15:00,45.01,45.02,45.0,45.01,61600.0,28.9647,28.9712,28.9583,28.9647,61600.0
2005-11-22 15:20:00,45.01,45.05,44.96,45.01,71600.0,28.9647,28.9905,28.9326,28.9647,71600.0
2005-11-22 15:25:00,45.0,45.01,44.96,44.99,26000.0,28.9583,28.9647,28.9326,28.9519,26000.0
2005-11-22 15:30:00,44.99,45.0,44.98,44.98,17300.0,28.9519,28.9583,28.9454,28.9454,17300.0
2005-11-22 15:35:00,44.98,45.0,44.98,45.0,10300.0,28.9454,28.9583,28.9454,28.9583,10300.0
2005-11-22 15:40:00,44.99,45.0,44.98,45.0,37300.0,28.9519,28.9583,28.9454,28.9583,37300.0
2005-11-22 15:45:00,45.0,45.05,44.99,45.0,106200.0,28.9583,28.9905,28.9519,28.9583,106200.0
2005-11-22 15:50:00,45.0,45.03,44.86,44.97,31400.0,28.9583,28.9776,28.8682,28.939,31400.0
2005-11-22 15:55:00,44.98,45.05,44.98,45.01,36400.0,28.9454,28.9905,28.9454,28.9647,36400.0
2005-11-23 09:30:00,45.09,45.18,45.0,45.09,34100.0,29.0162,29.0741,28.9583,29.0162,34100.0
2005-11-23 09:35:00,45.09,45.4,45.09,45.15,17800.0,29.0162,29.2157,29.0162,29.0548,17800.0
2005-11-23 09:40:00,45.21,45.35,45.21,45.35,16200.0,29.0934,29.1835,29.0934,29.1835,16200.0
2005-11-23 09:45:00,45.36,45.75,45.27,45.59,39800.0,29.19,29.4409,29.1321,29.338,39800.0
2005-11-23 09:50:00,45.59,45.85,45.59,45.78,26700.0,29.338,29.5053,29.338,29.4602,26700.0
2005-11-23 09:55:00,45.79,45.79,45.7,45.73,27600.0,29.4667,29.4667,29.4088,29.4281,27600.0
2005-11-23 10:00:00,45.73,45.74,45.65,45.71,8400.0,29.4281,29.4345,29.3766,29.4152,8400.0
2005-11-23 10:05:00,45.72,45.78,45.63,45.63,13000.0,29.4216,29.4602,29.3637,29.3637,13000.0
2005-11-23 10:10:00,45.69,45.71,45.66,45.71,8500.0,29.4023,29.4152,29.383,29.4152,8500.0
2005-11-23 10:15:00,45.67,45.74,45.62,45.72,12600.0,29.3895,29.4345,29.3573,29.4216,12600.0
2005-11-23 10:20:00,45.73,45.73,45.61,45.65,15100.0,29.4281,29.4281,29.3508,29.3766,15100.0
2005-11-23 10:25:00,45.64,45.64,45.51,45.6,21500.0,29.3702,29.3702,29.2865,29.3444,21500.0
2005-11-23 10:30:00,45.6,45.66,45.53,45.53,22300.0,29.3444,29.383,29.2994,29.2994,22300.0
2005-11-23 10:35:00,45.5,45.62,45.5,45.6,19800.0,29.2801,29.3573,29.2801,29.3444,19800.0
2005-11-23 10:40:00,45.6,45.65,45.52,45.58,13700.0,29.3444,29.3766,29.2929,29.3315,13700.0
2005-11-23 10:45:00,45.59,45.6,45.55,45.55,33800.0,29.338,29.3444,29.3122,29.3122,33800.0
2005-11-23 10:50:00,45.56,45.6,45.55,45.57,3800.0,29.3187,29.3444,29.3122,29.3251,3800.0
2005-11-23 10:55:00,45.58,45.59,45.58,45.59,6600.0,29.3315,29.338,29.3315,29.338,6600.0
2005-11-23 11:00:00,45.59,45.61,45.56,45.56,22900.0,29.338,29.3508,29.3187,29.3187,22900.0
2005-11-23 11:05:00,45.62,45.62,45.6,45.6,1200.0,29.3573,29.3573,29.3444,29.3444,1200.0
2005-11-23 11:10:00,45.59,45.62,45.55,45.6,5800.0,29.338,29.3573,29.3122,29.3444,5800.0
2005-11-23 11:15:00,45.61,45.61,45.55,45.57,25300.0,29.3508,29.3508,29.3122,29.3251,25300.0
2005-11-23 11:20:00,45.57,45.58,45.57,45.58,1400.0,29.3251,29.3315,29.3251,29.3315,1400.0
2005-11-23 11:25:00,45.58,45.59,45.55,45.55,36200.0,29.3315,29.338,29.3122,29.3122,36200.0
2005-11-23 11:30:00,45.55,45.64,45.55,45.64,32800.0,29.3122,29.3702,29.3122,29.3702,32800.0
2005-11-23 11:35:00,45.59,45.59,45.55,45.59,4900.0,29.338,29.338,29.3122,29.338,4900.0
2005-11-23 11:40:00,45.55,45.6,45.55,45.6,3800.0,29.3122,29.3444,29.3122,29.3444,3800.0
2005-11-23 11:45:00,45.59,45.59,45.46,45.49,48100.0,29.338,29.338,29.2543,29.2736,48100.0
2005-11-23 11:50:00,45.48,45.49,45.44,45.44,8800.0,29.2672,29.2736,29.2415,29.2415,8800.0
2005-11-23 11:55:00,45.47,45.49,45.43,45.44,4100.0,29.2608,29.2736,29.235,29.2415,4100.0
2005-11-23 12:00:00,45.47,45.65,45.47,45.65,17800.0,29.2608,29.3766,29.2608,29.3766,17800.0
2005-11-23 12:05:00,45.65,45.7,45.56,45.68,31800.0,29.3766,29.4088,29.3187,29.3959,31800.0
2005-11-23 12:10:00,45.65,45.67,45.59,45.65,26100.0,29.3766,29.3895,29.338,29.3766,26100.0
2005-11-23 12:15:00,45.66,45.68,45.65,45.67,6800.0,29.383,29.3959,29.3766,29.3895,6800.0
2005-11-23 12:20:00,45.67,45.68,45.6,45.61,2200.0,29.3895,29.3959,29.3444,29.3508,2200.0
2005-11-23 12:25:00,45.61,45.67,45.59,45.64,7700.0,29.3508,29.3895,29.338,29.3702,7700.0
2005-11-23 12:30:00,45.64,45.65,45.63,45.63,1900.0,29.3702,29.3766,29.3637,29.3637,1900.0
2005-11-23 12:35:00,45.6,45.62,45.58,45.62,3500.0,29.3444,29.3573,29.3315,29.3573,3500.0
2005-11-23 12:40:00,45.66,45.74,45.66,45.74,14900.0,29.383,29.4345,29.383,29.4345,14900.0
2005-11-23 12:45:00,45.74,45.85,45.7,45.85,17400.0,29.4345,29.5053,29.4088,29.5053,17400.0
2005-11-23 12:50:00,45.85,46.12,45.85,46.1,117700.0,29.5053,29.679,29.5053,29.6662,117700.0
2005-11-23 12:55:00,46.07,46.13,46.05,46.08,9900.0,29.6469,29.6855,29.634,29.6533,9900.0
2005-11-23 13:00:00,46.08,46.08,46.0,46.07,59900.0,29.6533,29.6533,29.6018,29.6469,59900.0
2005-11-23 13:05:00,46.07,46.44,46.07,46.31,20700.0,29.6469,29.885,29.6469,29.8013,20700.0
2005-11-23 13:10:00,46.35,46.35,46.15,46.24,3800.0,29.8271,29.8271,29.6983,29.7563,3800.0
2005-11-23 13:15:00,46.17,46.29,46.1,46.16,9000.0,29.7112,29.7884,29.6662,29.7048,9000.0
2005-11-23 13:20:00,46.15,46.19,45.5,46.05,16900.0,29.6983,29.7241,29.2801,29.634,16900.0
2005-11-23 13:25:00,46.05,46.1,45.9,45.92,22700.0,29.634,29.6662,29.5375,29.5503,22700.0
2005-11-23 13:30:00,45.94,46.0,45.91,46.0,10200.0,29.5632,29.6018,29.5439,29.6018,10200.0
2005-11-23 13:35:00,46.0,46.01,45.92,46.01,59600.0,29.6018,29.6083,29.5503,29.6083,59600.0
2005-11-23 13:40:00,46.01,46.01,45.94,45.99,1100.0,29.6083,29.6083,29.5632,29.5954,1100.0
2005-11-23 13:45:00,45.94,45.95,45.86,45.95,11800.0,29.5632,29.5696,29.5117,29.5696,11800.0
2005-11-23 13:50:00,45.95,46.02,45.95,46.01,7400.0,29.5696,29.6147,29.5696,29.6083,7400.0
2005-11-23 13:55:00,46.01,46.02,45.88,45.88,2600.0,29.6083,29.6147,29.5246,29.5246,2600.0
2005-11-23 14:00:00,45.88,45.96,45.84,45.96,9400.0,29.5246,29.5761,29.4989,29.5761,9400.0
2005-11-23 14:05:00,45.96,46.0,45.95,46.0,9200.0,29.5761,29.6018,29.5696,29.6018,9200.0
2005-11-23 14:10:00,46.0,46.0,45.98,45.99,23900.0,29.6018,29.6018,29.589,29.5954,23900.0
2005-11-23 14:15:00,45.99,46.0,45.93,45.93,5700.0,29.5954,29.6018,29.5568,29.5568,5700.0
2005-11-23 14:20:00,45.93,45.95,45.86,45.95,10600.0,29.5568,29.5696,29.5117,29.5696,10600.0
2005-11-23 14:25:00,45.95,45.96,45.91,45.96,8300.0,29.5696,29.5761,29.5439,29.5761,8300.0
2005-11-23 14:30:00,45.94,45.96,45.93,45.94,8500.0,29.5632,29.5761,29.5568,29.5632,8500.0
2005-11-23 14:35:00,45.94,45.98,45.92,45.97,4200.0,29.5632,29.589,29.5503,29.5825,4200.0
2005-11-23 14:40:00,45.97,45.97,45.89,45.95,10500.0,29.5825,29.5825,29.531,29.5696,10500.0
2005-11-23 14:45:00,45.96,46.0,45.96,45.97,8100.0,29.5761,29.6018,29.5761,29.5825,8100.0
2005-11-23 14:50:00,45.98,45.99,45.93,45.99,6200.0,29.589,29.5954,29.5568,29.5954,6200.0
2005-11-23 14:55:00,45.99,46.0,45.96,45.99,8700.0,29.5954,29.6018,29.5761,29.5954,8700.0
2005-11-23 15:00:00,45.99,45.99,45.84,45.88,32800.0,29.5954,29.5954,29.4989,29.5246,32800.0
2005-11-23 15:05:00,45.88,45.88,45.84,45.85,11400.0,29.5246,29.5246,29.4989,29.5053,11400.0
2005-11-23 15:10:00,45.85,45.88,45.84,45.87,15000.0,29.5053,29.5246,29.4989,29.5182,15000.0
2005-11-23 15:15:00,45.87,45.87,45.84,45.86,12400.0,29.5182,29.5182,29.4989,29.5117,12400.0
2005-11-23 15:20:00,45.86,45.89,45.85,45.88,33500.0,29.5117,29.531,29.5053,29.5246,33500.0
2005-11-23 15:25:00,45.88,45.9,45.81,45.87,32700.0,29.5246,29.5375,29.4796,29.5182,32700.0
2005-11-23 15:30:00,45.87,45.87,45.66,45.66,7500.0,29.5182,29.5182,29.383,29.383,7500.0
2005-11-23 15:35:00,45.73,45.83,45.73,45.83,31000.0,29.4281,29.4924,29.4281,29.4924,31000.0
2005-11-23 15:40:00,45.84,45.89,45.81,45.87,9500.0,29.4989,29.531,29.4796,29.5182,9500.0
2005-11-23 15:45:00,45.87,45.87,45.85,45.86,51700.0,29.5182,29.5182,29.5053,29.5117,51700.0
2005-11-23 15:50:00,45.86,45.86,45.71,45.73,18400.0,29.5117,29.5117,29.4152,29.4281,18400.0
2005-11-23 15:55:00,45.73,45.85,45.72,45.85,26000.0,29.4281,29.5053,29.4216,29.5053,26000.0
2005-11-25 09:30:00,45.84,45.99,45.75,45.75,13000.0,29.4989,29.5954,29.4409,29.4409,13000.0
2005-11-25 09:35:00,45.69,45.95,45.69,45.85,12800.0,29.4023,29.5696,29.4023,29.5053,12800.0
2005-11-25 09:40:00,45.82,45.83,45.78,45.82,7000.0,29.486,29.4924,29.4602,29.486,7000.0
2005-11-25 09:45:00,45.82,45.82,45.8,45.81,1800.0,29.486,29.486,29.4731,29.4796,1800.0
2005-11-25 09:50:00,45.82,45.82,45.78,45.78,12500.0,29.486,29.486,29.4602,29.4602,12500.0
2005-11-25 09:55:00,45.79,45.8,45.79,45.79,3000.0,29.4667,29.4731,29.4667,29.4667,3000.0
2005-11-25 10:00:00,45.79,45.8,45.66,45.66,21800.0,29.4667,29.4731,29.383,29.383,21800.0
2005-11-25 10:05:00,45.64,45.65,45.56,45.63,15000.0,29.3702,29.3766,29.3187,29.3637,15000.0
2005-11-25 10:10:00,45.63,45.63,45.48,45.48,4300.0,29.3637,29.3637,29.2672,29.2672,4300.0
2005-11-25 10:15:00,45.48,45.6,45.48,45.5,22100.0,29.2672,29.3444,29.2672,29.2801,22100.0
2005-11-25 10:20:00,45.46,45.46,45.32,45.4,15300.0,29.2543,29.2543,29.1642,29.2157,15300.0
2005-11-25 10:25:00,45.45,45.45,45.37,45.38,3600.0,29.2479,29.2479,29.1964,29.2028,3600.0
2005-11-25 10:30:00,45.38,45.55,45.38,45.55,8700.0,29.2028,29.3122,29.2028,29.3122,8700.0
2005-11-25 10:35:00,45.5,45.55,45.47,45.5,4700.0,29.2801,29.3122,29.2608,29.2801,4700.0
2005-11-25 10:40:00,45.5,45.6,45.4,45.6,8900.0,29.2801,29.3444,29.2157,29.3444,8900.0
2005-11-25 10:45:00,45.6,45.6,45.52,45.53,3900.0,29.3444,29.3444,29.2929,29.2994,3900.0
2005-11-25 10:50:00,45.47,45.48,45.47,45.48,600.0,29.2608,29.2672,29.2608,29.2672,600.0
2005-11-25 10:55:00,45.48,45.48,45.4,45.4,4400.0,29.2672,29.2672,29.2157,29.2157,4400.0
2005-11-25 11:00:00,45.44,45.46,45.44,45.46,400.0,29.2415,29.2543,29.2415,29.2543,400.0
2005-11-25 11:05:00,45.5,45.6,45.5,45.54,3600.0,29.2801,29.3444,29.2801,29.3058,3600.0
2005-11-25 11:10:00,45.51,45.61,45.5,45.61,4600.0,29.2865,29.3508,29.2801,29.3508,4600.0
2005-11-25 11:15:00,45.62,45.62,45.58,45.58,3300.0,29.3573,29.3573,29.3315,29.3315,3300.0
2005-11-25 11:20:00,45.58,45.58,45.58,45.58,0.0,29.3315,29.3315,29.3315,29.3315,0.0
2005-11-25 11:25:00,45.58,45.58,45.58,45.58,200.0,29.3315,29.3315,29.3315,29.3315,200.0
2005-11-25 11:30:00,45.54,45.55,45.53,45.55,1000.0,29.3058,29.3122,29.2994,29.3122,1000.0
2005-11-25 11:35:00,45.55,45.56,45.54,45.56,2200.0,29.3122,29.3187,29.3058,29.3187,2200.0
2005-11-25 11:40:00,45.54,45.55,45.54,45.55,1300.0,29.3058,29.3122,29.3058,29.3122,1300.0
2005-11-25 11:45:00,45.55,45.55,45.55,45.55,600.0,29.3122,29.3122,29.3122,29.3122,600.0
2005-11-25 11:50:00,45.5,45.51,45.45,45.45,1800.0,29.2801,29.2865,29.2479,29.2479,1800.0
2005-11-25 11:55:00,45.51,45.51,45.45,45.49,500.0,29.2865,29.2865,29.2479,29.2736,500.0
2005-11-25 12:00:00,45.5,45.5,45.44,45.5,7400.0,29.2801,29.2801,29.2415,29.2801,7400.0
2005-11-25 12:05:00,45.5,45.51,45.46,45.51,5400.0,29.2801,29.2865,29.2543,29.2865,5400.0
2005-11-25 12:10:00,45.46,45.47,45.46,45.47,3500.0,29.2543,29.2608,29.2543,29.2608,3500.0
2005-11-25 12:15:00,45.44,45.5,45.44,45.5,700.0,29.2415,29.2801,29.2415,29.2801,700.0
2005-11-25 12:20:00,45.5,45.52,45.47,45.52,4400.0,29.2801,29.2929,29.2608,29.2929,4400.0
2005-11-25 12:25:00,45.5,45.5,45.47,45.47,400.0,29.2801,29.2801,29.2608,29.2608,400.0
2005-11-25 12:30:00,45.49,45.5,45.36,45.45,10600.0,29.2736,29.2801,29.19,29.2479,10600.0
2005-11-25 12:35:00,45.41,45.49,45.39,45.45,25200.0,29.2221,29.2736,29.2093,29.2479,25200.0
2005-11-25 12:40:00,45.43,45.43,45.4,45.41,300.0,29.235,29.235,29.2157,29.2221,300.0
2005-11-25 12:45:00,45.4,45.4,45.32,45.35,800.0,29.2157,29.2157,29.1642,29.1835,800.0
2005-11-25 12:50:00,45.35,45.44,45.35,45.44,14500.0,29.1835,29.2415,29.1835,29.2415,14500.0
2005-11-25 12:55:00,45.44,45.44,45.4,45.41,6500.0,29.2415,29.2415,29.2157,29.2221,6500.0
2005-11-25 13:00:00,45.41,45.41,45.41,45.41,7200.0,29.2221,29.2221,29.2221,29.2221,7200.0
2005-11-25 13:05:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:10:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:15:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:20:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:25:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:35:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:40:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:45:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:50:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:55:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:00:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:05:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:10:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:15:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:20:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:25:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:35:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:40:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:45:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:50:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:55:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:00:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:05:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:10:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:15:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:20:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:25:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:35:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:40:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:45:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:50:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:55:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-28 09:30:00,45.41,45.99,45.41,45.75,38100.0,29.2221,29.5954,29.2221,29.4409,38100.0
2005-11-28 09:35:00,45.76,45.8,45.45,45.53,13700.0,29.4474,29.4731,29.2479,29.2994,13700.0
2005-11-28 09:40:00,45.54,45.68,45.5,45.67,11100.0,29.3058,29.3959,29.2801,29.3895,11100.0
2005-11-28 09:45:00,45.7,45.75,45.65,45.75,11500.0,29.4088,29.4409,29.3766,29.4409,11500.0
2005-11-28 09:50:00,45.75,45.77,45.69,45.69,12200.0,29.4409,29.4538,29.4023,29.4023,12200.0
2005-11-28 09:55:00,45.76,45.76,45.69,45.71,34900.0,29.4474,29.4474,29.4023,29.4152,34900.0
2005-11-28 10:00:00,45.72,45.82,45.72,45.82,21900.0,29.4216,29.486,29.4216,29.486,21900.0
2005-11-28 10:05:00,45.83,45.95,45.71,45.95,14000.0,29.4924,29.5696,29.4152,29.5696,14000.0
2005-11-28 10:10:00,45.95,45.97,45.78,45.8,19800.0,29.5696,29.5825,29.4602,29.4731,19800.0
2005-11-28 10:15:00,45.8,45.82,45.75,45.76,7800.0,29.4731,29.486,29.4409,29.4474,7800.0
2005-11-28 10:20:00,45.79,45.79,45.7,45.71,4200.0,29.4667,29.4667,29.4088,29.4152,4200.0
2005-11-28 10:25:00,45.71,45.75,45.64,45.65,14900.0,29.4152,29.4409,29.3702,29.3766,14900.0
2005-11-28 10:30:00,45.63,45.65,45.49,45.62,17600.0,29.3637,29.3766,29.2736,29.3573,17600.0
2005-11-28 10:35:00,45.62,45.66,45.62,45.66,19200.0,29.3573,29.383,29.3573,29.383,19200.0
2005-11-28 10:40:00,45.67,45.78,45.67,45.75,12600.0,29.3895,29.4602,29.3895,29.4409,12600.0
2005-11-28 10:45:00,45.71,45.83,45.7,45.83,4000.0,29.4152,29.4924,29.4088,29.4924,4000.0
2005-11-28 10:50:00,45.73,45.74,45.59,45.7,9300.0,29.4281,29.4345,29.338,29.4088,9300.0
2005-11-28 10:55:00,45.69,45.74,45.62,45.64,18800.0,29.4023,29.4345,29.3573,29.3702,18800.0
2005-11-28 11:00:00,45.64,45.72,45.64,45.71,13600.0,29.3702,29.4216,29.3702,29.4152,13600.0
2005-11-28 11:05:00,45.71,45.76,45.69,45.76,13700.0,29.4152,29.4474,29.4023,29.4474,13700.0
2005-11-28 11:10:00,45.73,45.73,45.71,45.72,6200.0,29.4281,29.4281,29.4152,29.4216,6200.0
2005-11-28 11:15:00,45.73,45.77,45.7,45.73,8800.0,29.4281,29.4538,29.4088,29.4281,8800.0
2005-11-28 11:20:00,45.72,45.73,45.68,45.68,7200.0,29.4216,29.4281,29.3959,29.3959,7200.0
2005-11-28 11:25:00,45.68,45.71,45.66,45.68,5900.0,29.3959,29.4152,29.383,29.3959,5900.0
2005-11-28 11:30:00,45.69,45.71,45.69,45.71,9500.0,29.4023,29.4152,29.4023,29.4152,9500.0
2005-11-28 11:35:00,45.71,45.71,45.69,45.7,2300.0,29.4152,29.4152,29.4023,29.4088,2300.0
2005-11-28 11:40:00,45.67,45.71,45.67,45.7,10200.0,29.3895,29.4152,29.3895,29.4088,10200.0
2005-11-28 11:45:00,45.7,45.76,45.66,45.69,6200.0,29.4088,29.4474,29.383,29.4023,6200.0
2005-11-28 11:50:00,45.72,45.72,45.68,45.7,6600.0,29.4216,29.4216,29.3959,29.4088,6600.0
2005-11-28 11:55:00,45.72,45.76,45.69,45.76,12000.0,29.4216,29.4474,29.4023,29.4474,12000.0
2005-11-28 12:00:00,45.75,45.87,45.75,45.78,28000.0,29.4409,29.5182,29.4409,29.4602,28000.0
2005-11-28 12:05:00,45.78,45.87,45.78,45.79,32500.0,29.4602,29.5182,29.4602,29.4667,32500.0
2005-11-28 12:10:00,45.78,45.8,45.65,45.65,9800.0,29.4602,29.4731,29.3766,29.3766,9800.0
2005-11-28 12:15:00,45.65,45.7,45.65,45.7,600.0,29.3766,29.4088,29.3766,29.4088,600.0
2005-11-28 12:20:00,45.71,45.71,45.67,45.69,5300.0,29.4152,29.4152,29.3895,29.4023,5300.0
2005-11-28 12:25:00,45.7,45.76,45.7,45.75,25300.0,29.4088,29.4474,29.4088,29.4409,25300.0
2005-11-28 12:30:00,45.72,45.72,45.7,45.71,5300.0,29.4216,29.4216,29.4088,29.4152,5300.0
2005-11-28 12:35:00,45.71,45.73,45.67,45.72,9800.0,29.4152,29.4281,29.3895,29.4216,9800.0
2005-11-28 12:40:00,45.72,45.77,45.66,45.77,29800.0,29.4216,29.4538,29.383,29.4538,29800.0
2005-11-28 12:45:00,45.77,45.78,45.74,45.74,3300.0,29.4538,29.4602,29.4345,29.4345,3300.0
2005-11-28 12:50:00,45.7,45.74,45.68,45.74,49200.0,29.4088,29.4345,29.3959,29.4345,49200.0
2005-11-28 12:55:00,45.74,45.74,45.66,45.71,9900.0,29.4345,29.4345,29.383,29.4152,9900.0
2005-11-28 13:00:00,45.67,45.7,45.67,45.7,6100.0,29.3895,29.4088,29.3895,29.4088,6100.0
2005-11-28 13:05:00,45.66,45.66,45.45,45.46,7800.0,29.383,29.383,29.2479,29.2543,7800.0
2005-11-28 13:10:00,45.41,45.41,45.15,45.27,37300.0,29.2221,29.2221,29.0548,29.1321,37300.0
2005-11-28 13:15:00,45.22,45.28,44.72,45.1,41200.0,29.0999,29.1385,28.7781,29.0227,41200.0
2005-11-28 13:20:00,45.1,45.19,45.08,45.12,6500.0,29.0227,29.0806,29.0098,29.0355,6500.0
2005-11-28 13:25:00,45.13,45.13,44.92,44.95,11000.0,29.042,29.042,28.9068,28.9261,11000.0
2005-11-28 13:30:00,44.95,44.97,44.91,44.92,8700.0,28.9261,28.939,28.9004,28.9068,8700.0
2005-11-28 13:35:00,44.91,44.93,44.72,44.93,26800.0,28.9004,28.9133,28.7781,28.9133,26800.0
2005-11-28 13:40:00,44.92,44.95,44.86,44.92,37200.0,28.9068,28.9261,28.8682,28.9068,37200.0
2005-11-28 13:45:00,44.91,44.91,44.74,44.8,17200.0,28.9004,28.9004,28.791,28.8296,17200.0
2005-11-28 13:50:00,44.82,44.85,44.73,44.75,10500.0,28.8425,28.8618,28.7846,28.7974,10500.0
2005-11-28 13:55:00,44.75,44.79,44.75,44.76,5800.0,28.7974,28.8232,28.7974,28.8039,5800.0
2005-11-28 14:00:00,44.76,44.77,44.64,44.77,12900.0,28.8039,28.8103,28.7266,28.8103,12900.0
2005-11-28 14:05:00,44.76,44.79,44.76,44.77,3000.0,28.8039,28.8232,28.8039,28.8103,3000.0
2005-11-28 14:10:00,44.76,44.76,44.66,44.72,5300.0,28.8039,28.8039,28.7395,28.7781,5300.0
2005-11-28 14:15:00,44.71,44.72,44.51,44.61,14500.0,28.7717,28.7781,28.643,28.7073,14500.0
2005-11-28 14:20:00,44.62,44.75,44.62,44.69,18300.0,28.7138,28.7974,28.7138,28.7588,18300.0
2005-11-28 14:25:00,44.64,44.74,44.47,44.48,19900.0,28.7266,28.791,28.6172,28.6237,19900.0
2005-11-28 14:30:00,44.49,44.66,44.35,44.62,38300.0,28.6301,28.7395,28.54,28.7138,38300.0
2005-11-28 14:35:00,44.62,44.62,44.41,44.45,20700.0,28.7138,28.7138,28.5786,28.6044,20700.0
2005-11-28 14:40:00,44.46,44.49,44.32,44.49,15400.0,28.6108,28.6301,28.5207,28.6301,15400.0
2005-11-28 14:45:00,44.49,44.49,44.36,44.41,8600.0,28.6301,28.6301,28.5465,28.5786,8600.0
2005-11-28 14:50:00,44.42,44.6,44.41,44.53,15300.0,28.5851,28.7009,28.5786,28.6558,15300.0
2005-11-28 14:55:00,44.58,44.69,44.53,44.54,16000.0,28.688,28.7588,28.6558,28.6623,16000.0
2005-11-28 15:00:00,44.55,44.66,44.5,44.66,11200.0,28.6687,28.7395,28.6365,28.7395,11200.0
2005-11-28 15:05:00,44.67,44.72,44.67,44.69,10900.0,28.7459,28.7781,28.7459,28.7588,10900.0
2005-11-28 15:10:00,44.69,44.7,44.6,44.61,12600.0,28.7588,28.7652,28.7009,28.7073,12600.0
2005-11-28 15:15:00,44.61,44.61,44.51,44.53,12200.0,28.7073,28.7073,28.643,28.6558,12200.0
2005-11-28 15:20:00,44.53,44.69,44.53,44.69,15300.0,28.6558,28.7588,28.6558,28.7588,15300.0
2005-11-28 15:25:00,44.69,44.74,44.67,44.68,12800.0,28.7588,28.791,28.7459,28.7524,12800.0
2005-11-28 15:30:00,44.7,44.76,44.67,44.67,21200.0,28.7652,28.8039,28.7459,28.7459,21200.0
2005-11-28 15:35:00,44.68,44.8,44.68,44.77,25700.0,28.7524,28.8296,28.7524,28.8103,25700.0
2005-11-28 15:40:00,44.74,44.78,44.68,44.75,15600.0,28.791,28.8167,28.7524,28.7974,15600.0
2005-11-28 15:45:00,44.75,44.75,44.57,44.6,25800.0,28.7974,28.7974,28.6816,28.7009,25800.0
2005-11-28 15:50:00,44.58,44.62,44.48,44.56,72500.0,28.688,28.7138,28.6237,28.6752,72500.0
2005-11-28 15:55:00,44.55,44.66,44.54,44.64,55200.0,28.6687,28.7395,28.6623,28.7266,55200.0
2005-11-29 09:30:00,42.5,43.4,42.5,43.34,190800.0,27.3495,27.9287,27.3495,27.8901,190800.0
2005-11-29 09:35:00,43.4,43.52,43.2,43.5,91400.0,27.9287,28.0059,27.8,27.993,91400.0
2005-11-29 09:40:00,43.5,43.5,43.2,43.23,105200.0,27.993,27.993,27.8,27.8193,105200.0
2005-11-29 09:45:00,43.21,43.5,43.21,43.45,73400.0,27.8064,27.993,27.8064,27.9608,73400.0
2005-11-29 09:50:00,43.45,43.45,43.2,43.28,54700.0,27.9608,27.9608,27.8,27.8515,54700.0
2005-11-29 09:55:00,43.22,43.3,43.03,43.07,50700.0,27.8128,27.8643,27.6906,27.7163,50700.0
2005-11-29 10:00:00,43.08,43.09,42.8,42.8,55300.0,27.7227,27.7292,27.5426,27.5426,55300.0
2005-11-29 10:05:00,42.89,42.92,42.62,42.91,75500.0,27.6005,27.6198,27.4267,27.6134,75500.0
2005-11-29 10:10:00,42.91,42.95,42.76,42.83,24800.0,27.6134,27.6391,27.5168,27.5619,24800.0
2005-11-29 10:15:00,42.82,42.85,42.68,42.75,64300.0,27.5554,27.5747,27.4653,27.5104,64300.0
2005-11-29 10:20:00,42.76,42.78,42.61,42.72,17800.0,27.5168,27.5297,27.4203,27.4911,17800.0
2005-11-29 10:25:00,42.71,42.71,42.38,42.4,48000.0,27.4846,27.4846,27.2723,27.2852,48000.0
2005-11-29 10:30:00,42.44,42.75,42.39,42.71,92800.0,27.3109,27.5104,27.2787,27.4846,92800.0
2005-11-29 10:35:00,42.72,42.73,42.56,42.57,21600.0,27.4911,27.4975,27.3881,27.3946,21600.0
2005-11-29 10:40:00,42.55,42.55,42.45,42.53,27300.0,27.3817,27.3817,27.3173,27.3688,27300.0
2005-11-29 10:45:00,42.53,42.53,42.27,42.44,44500.0,27.3688,27.3688,27.2015,27.3109,44500.0
2005-11-29 10:50:00,42.45,42.53,42.41,42.45,31300.0,27.3173,27.3688,27.2916,27.3173,31300.0
2005-11-29 10:55:00,42.45,42.45,42.21,42.24,34300.0,27.3173,27.3173,27.1629,27.1822,34300.0
2005-11-29 11:00:00,42.24,42.48,42.21,42.27,45900.0,27.1822,27.3366,27.1629,27.2015,45900.0
2005-11-29 11:05:00,42.23,42.23,42.04,42.11,30300.0,27.1758,27.1758,27.0535,27.0985,30300.0
2005-11-29 11:10:00,42.12,42.3,41.9,42.13,50000.0,27.105,27.2208,26.9634,27.1114,50000.0
2005-11-29 11:15:00,42.13,42.2,41.97,42.11,25500.0,27.1114,27.1565,27.0084,27.0985,25500.0
2005-11-29 11:20:00,42.11,42.13,42.03,42.13,13800.0,27.0985,27.1114,27.0471,27.1114,13800.0
2005-11-29 11:25:00,42.14,42.36,42.13,42.3,50100.0,27.1178,27.2594,27.1114,27.2208,50100.0
2005-11-29 11:30:00,42.28,42.35,42.28,42.3,55500.0,27.2079,27.253,27.2079,27.2208,55500.0
2005-11-29 11:35:00,42.3,42.3,42.28,42.3,8200.0,27.2208,27.2208,27.2079,27.2208,8200.0
2005-11-29 11:40:00,42.3,42.44,42.27,42.44,16500.0,27.2208,27.3109,27.2015,27.3109,16500.0
2005-11-29 11:45:00,42.44,42.69,42.31,42.31,36700.0,27.3109,27.4718,27.2272,27.2272,36700.0
2005-11-29 11:50:00,42.31,42.46,42.3,42.46,7500.0,27.2272,27.3238,27.2208,27.3238,7500.0
2005-11-29 11:55:00,42.44,42.45,42.38,42.39,4000.0,27.3109,27.3173,27.2723,27.2787,4000.0
2005-11-29 12:00:00,42.37,42.38,42.29,42.31,13800.0,27.2659,27.2723,27.2144,27.2272,13800.0
2005-11-29 12:05:00,42.34,42.38,42.32,42.33,19400.0,27.2465,27.2723,27.2337,27.2401,19400.0
2005-11-29 12:10:00,42.32,42.33,42.3,42.32,9600.0,27.2337,27.2401,27.2208,27.2337,9600.0
2005-11-29 12:15:00,42.33,42.5,42.32,42.44,13700.0,27.2401,27.3495,27.2337,27.3109,13700.0
2005-11-29 12:20:00,42.45,42.45,42.38,42.39,11900.0,27.3173,27.3173,27.2723,27.2787,11900.0
2005-11-29 12:25:00,42.33,42.4,42.33,42.39,19600.0,27.2401,27.2852,27.2401,27.2787,19600.0
2005-11-29 12:30:00,42.38,42.44,42.37,42.43,24300.0,27.2723,27.3109,27.2659,27.3045,24300.0
2005-11-29 12:35:00,42.45,42.75,42.42,42.74,27800.0,27.3173,27.5104,27.298,27.504,27800.0
2005-11-29 12:40:00,42.63,42.75,42.63,42.66,16200.0,27.4332,27.5104,27.4332,27.4525,16200.0
2005-11-29 12:45:00,42.71,42.85,42.7,42.85,10300.0,27.4846,27.5747,27.4782,27.5747,10300.0
2005-11-29 12:50:00,42.85,43.0,42.7,42.82,69200.0,27.5747,27.6713,27.4782,27.5554,69200.0
2005-11-29 12:55:00,42.84,42.84,42.69,42.79,31900.0,27.5683,27.5683,27.4718,27.5361,31900.0
2005-11-29 13:00:00,42.79,42.8,42.77,42.8,18600.0,27.5361,27.5426,27.5233,27.5426,18600.0
2005-11-29 13:05:00,42.79,42.95,42.78,42.94,14700.0,27.5361,27.6391,27.5297,27.6327,14700.0
2005-11-29 13:10:00,42.94,42.94,42.85,42.86,11900.0,27.6327,27.6327,27.5747,27.5812,11900.0
2005-11-29 13:15:00,42.85,42.86,42.81,42.81,8900.0,27.5747,27.5812,27.549,27.549,8900.0
2005-11-29 13:20:00,42.81,42.87,42.72,42.87,31800.0,27.549,27.5876,27.4911,27.5876,31800.0
2005-11-29 13:25:00,42.88,42.92,42.86,42.92,14800.0,27.594,27.6198,27.5812,27.6198,14800.0
2005-11-29 13:30:00,42.92,42.94,42.76,42.79,22200.0,27.6198,27.6327,27.5168,27.5361,22200.0
2005-11-29 13:35:00,42.78,42.78,42.64,42.69,27400.0,27.5297,27.5297,27.4396,27.4718,27400.0
2005-11-29 13:40:00,42.67,42.75,42.67,42.74,60200.0,27.4589,27.5104,27.4589,27.504,60200.0
2005-11-29 13:45:00,42.7,42.73,42.66,42.72,61700.0,27.4782,27.4975,27.4525,27.4911,61700.0
2005-11-29 13:50:00,42.72,42.73,42.66,42.66,5400.0,27.4911,27.4975,27.4525,27.4525,5400.0
2005-11-29 13:55:00,42.67,42.72,42.66,42.72,4300.0,27.4589,27.4911,27.4525,27.4911,4300.0
2005-11-29 14:00:00,42.72,42.74,42.69,42.74,11000.0,27.4911,27.504,27.4718,27.504,11000.0
2005-11-29 14:05:00,42.73,42.74,42.72,42.72,12600.0,27.4975,27.504,27.4911,27.4911,12600.0
2005-11-29 14:10:00,42.72,42.73,42.66,42.72,17900.0,27.4911,27.4975,27.4525,27.4911,17900.0
2005-11-29 14:15:00,42.71,42.74,42.6,42.69,33100.0,27.4846,27.504,27.4139,27.4718,33100.0
2005-11-29 14:20:00,42.68,42.87,42.67,42.87,9200.0,27.4653,27.5876,27.4589,27.5876,9200.0
2005-11-29 14:25:00,42.87,42.87,42.8,42.82,5700.0,27.5876,27.5876,27.5426,27.5554,5700.0
2005-11-29 14:30:00,42.8,42.86,42.72,42.86,7600.0,27.5426,27.5812,27.4911,27.5812,7600.0
2005-11-29 14:35:00,42.86,42.92,42.86,42.87,12900.0,27.5812,27.6198,27.5812,27.5876,12900.0
2005-11-29 14:40:00,42.87,42.87,42.81,42.81,11200.0,27.5876,27.5876,27.549,27.549,11200.0
2005-11-29 14:45:00,42.82,42.82,42.75,42.77,16800.0,27.5554,27.5554,27.5104,27.5233,16800.0
2005-11-29 14:50:00,42.77,42.78,42.76,42.77,23800.0,27.5233,27.5297,27.5168,27.5233,23800.0
2005-11-29 14:55:00,42.77,42.79,42.75,42.76,11900.0,27.5233,27.5361,27.5104,27.5168,11900.0
2005-11-29 15:00:00,42.78,42.78,42.76,42.78,11800.0,27.5297,27.5297,27.5168,27.5297,11800.0
2005-11-29 15:05:00,42.8,42.82,42.77,42.79,10500.0,27.5426,27.5554,27.5233,27.5361,10500.0
2005-11-29 15:10:00,42.78,42.79,42.75,42.75,4200.0,27.5297,27.5361,27.5104,27.5104,4200.0
2005-11-29 15:15:00,42.75,42.76,42.69,42.71,12900.0,27.5104,27.5168,27.4718,27.4846,12900.0
2005-11-29 15:20:00,42.71,42.94,42.71,42.82,21700.0,27.4846,27.6327,27.4846,27.5554,21700.0
2005-11-29 15:25:00,42.82,42.83,42.72,42.73,17900.0,27.5554,27.5619,27.4911,27.4975,17900.0
2005-11-29 15:30:00,42.75,42.81,42.7,42.8,18100.0,27.5104,27.549,27.4782,27.5426,18100.0
2005-11-29 15:35:00,42.8,42.81,42.78,42.81,20300.0,27.5426,27.549,27.5297,27.549,20300.0
2005-11-29 15:40:00,42.81,42.85,42.79,42.81,23300.0,27.549,27.5747,27.5361,27.549,23300.0
2005-11-29 15:45:00,42.82,42.82,42.69,42.75,64400.0,27.5554,27.5554,27.4718,27.5104,64400.0
2005-11-29 15:50:00,42.74,42.9,42.72,42.9,32200.0,27.504,27.6069,27.4911,27.6069,32200.0
2005-11-29 15:55:00,42.92,42.97,42.82,42.85,72200.0,27.6198,27.652,27.5554,27.5747,72200.0
2005-11-30 09:30:00,42.8,42.99,42.8,42.97,26600.0,27.5426,27.6648,27.5426,27.652,26600.0
2005-11-30 09:35:00,42.97,43.1,42.97,43.1,35600.0,27.652,27.7356,27.652,27.7356,35600.0
2005-11-30 09:40:00,43.1,43.14,42.93,43.14,29200.0,27.7356,27.7614,27.6262,27.7614,29200.0
2005-11-30 09:45:00,43.17,43.18,42.9,42.92,11000.0,27.7807,27.7871,27.6069,27.6198,11000.0
2005-11-30 09:50:00,42.94,42.94,42.59,42.6,17200.0,27.6327,27.6327,27.4074,27.4139,17200.0
2005-11-30 09:55:00,42.6,42.9,42.43,42.84,61000.0,27.4139,27.6069,27.3045,27.5683,61000.0
2005-11-30 10:00:00,42.84,42.99,42.72,42.99,17900.0,27.5683,27.6648,27.4911,27.6648,17900.0
2005-11-30 10:05:00,42.97,43.15,42.97,43.02,8600.0,27.652,27.7678,27.652,27.6841,8600.0
2005-11-30 10:10:00,42.98,43.09,42.98,43.04,3000.0,27.6584,27.7292,27.6584,27.697,3000.0
2005-11-30 10:15:00,43.1,43.27,43.05,43.05,15700.0,27.7356,27.845,27.7034,27.7034,15700.0
2005-11-30 10:20:00,43.04,43.08,42.94,43.0,14600.0,27.697,27.7227,27.6327,27.6713,14600.0
2005-11-30 10:25:00,42.99,43.0,42.85,42.88,10400.0,27.6648,27.6713,27.5747,27.594,10400.0
2005-11-30 10:30:00,42.89,42.9,42.88,42.9,3500.0,27.6005,27.6069,27.594,27.6069,3500.0
2005-11-30 10:35:00,42.88,42.92,42.84,42.89,12000.0,27.594,27.6198,27.5683,27.6005,12000.0
2005-11-30 10:40:00,42.9,42.9,42.8,42.83,4100.0,27.6069,27.6069,27.5426,27.5619,4100.0
2005-11-30 10:45:00,42.83,42.93,42.81,42.93,8300.0,27.5619,27.6262,27.549,27.6262,8300.0
2005-11-30 10:50:00,42.93,43.0,42.93,42.98,9600.0,27.6262,27.6713,27.6262,27.6584,9600.0
2005-11-30 10:55:00,42.97,42.98,42.88,42.97,8300.0,27.652,27.6584,27.594,27.652,8300.0
2005-11-30 11:00:00,42.97,42.97,42.94,42.96,4000.0,27.652,27.652,27.6327,27.6455,4000.0
2005-11-30 11:05:00,42.96,43.02,42.94,42.96,13500.0,27.6455,27.6841,27.6327,27.6455,13500.0
2005-11-30 11:10:00,42.94,42.94,42.75,42.84,9800.0,27.6327,27.6327,27.5104,27.5683,9800.0
2005-11-30 11:15:00,42.85,42.94,42.85,42.94,6400.0,27.5747,27.6327,27.5747,27.6327,6400.0
2005-11-30 11:20:00,42.94,42.96,42.93,42.96,9300.0,27.6327,27.6455,27.6262,27.6455,9300.0
2005-11-30 11:25:00,42.96,43.0,42.9,43.0,10400.0,27.6455,27.6713,27.6069,27.6713,10400.0
2005-11-30 11:30:00,42.98,43.05,42.85,43.0,31200.0,27.6584,27.7034,27.5747,27.6713,31200.0
2005-11-30 11:35:00,43.02,43.18,42.93,43.0,19500.0,27.6841,27.7871,27.6262,27.6713,19500.0
2005-11-30 11:40:00,43.0,43.12,42.92,42.95,11900.0,27.6713,27.7485,27.6198,27.6391,11900.0
2005-11-30 11:45:00,42.95,42.96,42.95,42.95,2200.0,27.6391,27.6455,27.6391,27.6391,2200.0
2005-11-30 11:50:00,42.95,42.97,42.93,42.95,7500.0,27.6391,27.652,27.6262,27.6391,7500.0
2005-11-30 11:55:00,42.95,42.96,42.95,42.96,3500.0,27.6391,27.6455,27.6391,27.6455,3500.0
2005-11-30 12:00:00,42.96,42.96,42.95,42.96,5100.0,27.6455,27.6455,27.6391,27.6455,5100.0
2005-11-30 12:05:00,42.96,42.96,42.95,42.95,14300.0,27.6455,27.6455,27.6391,27.6391,14300.0
2005-11-30 12:10:00,42.95,42.95,42.93,42.94,6400.0,27.6391,27.6391,27.6262,27.6327,6400.0
2005-11-30 12:15:00,42.94,42.94,42.93,42.93,3600.0,27.6327,27.6327,27.6262,27.6262,3600.0
2005-11-30 12:20:00,42.92,42.92,42.86,42.86,3800.0,27.6198,27.6198,27.5812,27.5812,3800.0
2005-11-30 12:25:00,42.87,42.87,42.82,42.82,1000.0,27.5876,27.5876,27.5554,27.5554,1000.0
2005-11-30 12:30:00,42.82,42.83,42.82,42.82,2400.0,27.5554,27.5619,27.5554,27.5554,2400.0
2005-11-30 12:35:00,42.82,42.83,42.8,42.8,3700.0,27.5554,27.5619,27.5426,27.5426,3700.0
2005-11-30 12:40:00,42.8,42.82,42.75,42.75,10000.0,27.5426,27.5554,27.5104,27.5104,10000.0
2005-11-30 12:45:00,42.75,42.83,42.74,42.82,11000.0,27.5104,27.5619,27.504,27.5554,11000.0
2005-11-30 12:50:00,42.81,42.81,42.72,42.75,3300.0,27.549,27.549,27.4911,27.5104,3300.0
2005-11-30 12:55:00,42.75,42.89,42.72,42.85,16900.0,27.5104,27.6005,27.4911,27.5747,16900.0
2005-11-30 13:00:00,42.85,42.86,42.81,42.81,1300.0,27.5747,27.5812,27.549,27.549,1300.0
2005-11-30 13:05:00,42.82,42.82,42.75,42.8,26100.0,27.5554,27.5554,27.5104,27.5426,26100.0
2005-11-30 13:10:00,42.8,42.82,42.8,42.82,20100.0,27.5426,27.5554,27.5426,27.5554,20100.0
2005-11-30 13:15:00,42.82,42.82,42.81,42.81,2500.0,27.5554,27.5554,27.549,27.549,2500.0
2005-11-30 13:20:00,42.81,42.82,42.79,42.8,22700.0,27.549,27.5554,27.5361,27.5426,22700.0
2005-11-30 13:25:00,42.77,42.77,42.75,42.76,1100.0,27.5233,27.5233,27.5104,27.5168,1100.0
2005-11-30 13:30:00,42.76,42.77,42.75,42.76,1300.0,27.5168,27.5233,27.5104,27.5168,1300.0
2005-11-30 13:35:00,42.73,42.73,42.71,42.71,8600.0,27.4975,27.4975,27.4846,27.4846,8600.0
2005-11-30 13:40:00,42.7,42.79,42.69,42.75,26500.0,27.4782,27.5361,27.4718,27.5104,26500.0
2005-11-30 13:45:00,42.76,42.76,42.73,42.75,2800.0,27.5168,27.5168,27.4975,27.5104,2800.0
2005-11-30 13:50:00,42.75,42.77,42.75,42.75,9600.0,27.5104,27.5233,27.5104,27.5104,9600.0
2005-11-30 13:55:00,42.7,42.73,42.67,42.67,2700.0,27.4782,27.4975,27.4589,27.4589,2700.0
2005-11-30 14:00:00,42.65,42.68,42.5,42.53,32400.0,27.446,27.4653,27.3495,27.3688,32400.0
2005-11-30 14:05:00,42.53,42.65,42.53,42.56,8900.0,27.3688,27.446,27.3688,27.3881,8900.0
2005-11-30 14:10:00,42.57,42.58,42.52,42.53,5500.0,27.3946,27.401,27.3624,27.3688,5500.0
2005-11-30 14:15:00,42.53,42.53,42.44,42.44,3800.0,27.3688,27.3688,27.3109,27.3109,3800.0
2005-11-30 14:20:00,42.43,42.43,42.3,42.34,14700.0,27.3045,27.3045,27.2208,27.2465,14700.0
2005-11-30 14:25:00,42.33,42.34,42.14,42.18,27900.0,27.2401,27.2465,27.1178,27.1436,27900.0
2005-11-30 14:30:00,42.18,42.21,42.04,42.09,12600.0,27.1436,27.1629,27.0535,27.0857,12600.0
2005-11-30 14:35:00,42.0,42.08,41.95,42.08,19500.0,27.0277,27.0792,26.9956,27.0792,19500.0
2005-11-30 14:40:00,42.09,42.13,42.0,42.1,13600.0,27.0857,27.1114,27.0277,27.0921,13600.0
2005-11-30 14:45:00,42.07,42.13,42.02,42.11,9500.0,27.0728,27.1114,27.0406,27.0985,9500.0
2005-11-30 14:50:00,42.12,42.12,42.03,42.03,6800.0,27.105,27.105,27.0471,27.0471,6800.0
2005-11-30 14:55:00,42.05,42.09,42.05,42.09,8600.0,27.0599,27.0857,27.0599,27.0857,8600.0
2005-11-30 15:00:00,42.09,42.11,41.96,41.96,26800.0,27.0857,27.0985,27.002,27.002,26800.0
2005-11-30 15:05:00,41.96,42.0,41.92,41.98,7000.0,27.002,27.0277,26.9763,27.0149,7000.0
2005-11-30 15:10:00,41.99,41.99,41.83,41.98,30500.0,27.0213,27.0213,26.9184,27.0149,30500.0
2005-11-30 15:15:00,41.91,41.97,41.9,41.94,12200.0,26.9698,27.0084,26.9634,26.9891,12200.0
2005-11-30 15:20:00,41.94,41.94,41.88,41.88,5000.0,26.9891,26.9891,26.9505,26.9505,5000.0
2005-11-30 15:25:00,41.86,41.9,41.85,41.89,13600.0,26.9377,26.9634,26.9312,26.957,13600.0
2005-11-30 15:30:00,41.89,41.9,41.83,41.83,37900.0,26.957,26.9634,26.9184,26.9184,37900.0
2005-11-30 15:35:00,41.84,41.92,41.75,41.9,24700.0,26.9248,26.9763,26.8669,26.9634,24700.0
2005-11-30 15:40:00,41.87,41.9,41.75,41.8,20400.0,26.9441,26.9634,26.8669,26.899,20400.0
2005-11-30 15:45:00,41.8,41.81,41.75,41.8,29000.0,26.899,26.9055,26.8669,26.899,29000.0
2005-11-30 15:50:00,41.8,41.81,41.52,41.56,46600.0,26.899,26.9055,26.7189,26.7446,46600.0
2005-11-30 15:55:00,41.58,41.72,41.56,41.7,38700.0,26.7575,26.8476,26.7446,26.8347,38700.0
2005-12-01 09:30:00,41.75,41.8,41.57,41.57,50800.0,26.8669,26.899,26.751,26.751,50800.0
2005-12-01 09:35:00,41.58,41.79,41.5,41.61,56700.0,26.7575,26.8926,26.706,26.7768,56700.0
2005-12-01 09:40:00,41.6,41.8,41.56,41.8,29400.0,26.7703,26.899,26.7446,26.899,29400.0
2005-12-01 09:45:00,41.8,41.8,41.75,41.76,27700.0,26.899,26.899,26.8669,26.8733,27700.0
2005-12-01 09:50:00,41.76,41.85,41.75,41.85,31500.0,26.8733,26.9312,26.8669,26.9312,31500.0
2005-12-01 09:55:00,41.85,42.0,41.79,41.85,15600.0,26.9312,27.0277,26.8926,26.9312,15600.0
2005-12-01 10:00:00,41.86,42.1,41.85,41.91,26900.0,26.9377,27.0921,26.9312,26.9698,26900.0
2005-12-01 10:05:00,41.92,41.96,41.7,41.7,43800.0,26.9763,27.002,26.8347,26.8347,43800.0
2005-12-01 10:10:00,41.7,41.75,41.62,41.73,42000.0,26.8347,26.8669,26.7832,26.854,42000.0
2005-12-01 10:15:00,41.73,41.73,41.7,41.72,16400.0,26.854,26.854,26.8347,26.8476,16400.0
2005-12-01 10:20:00,41.65,41.9,41.65,41.88,70300.0,26.8025,26.9634,26.8025,26.9505,70300.0
2005-12-01 10:25:00,41.88,41.89,41.74,41.77,42200.0,26.9505,26.957,26.8604,26.8797,42200.0
2005-12-01 10:30:00,41.8,41.8,41.75,41.75,20000.0,26.899,26.899,26.8669,26.8669,20000.0
2005-12-01 10:35:00,41.69,41.72,41.64,41.72,40700.0,26.8283,26.8476,26.7961,26.8476,40700.0
2005-12-01 10:40:00,41.7,41.7,41.6,41.61,9000.0,26.8347,26.8347,26.7703,26.7768,9000.0
2005-12-01 10:45:00,41.65,41.65,41.61,41.63,20300.0,26.8025,26.8025,26.7768,26.7896,20300.0
2005-12-01 10:50:00,41.63,41.66,41.6,41.66,34500.0,26.7896,26.809,26.7703,26.809,34500.0
2005-12-01 10:55:00,41.66,41.73,41.6,41.61,21000.0,26.809,26.854,26.7703,26.7768,21000.0
2005-12-01 11:00:00,41.6,41.9,41.6,41.85,17000.0,26.7703,26.9634,26.7703,26.9312,17000.0
2005-12-01 11:05:00,41.85,41.85,41.8,41.81,9600.0,26.9312,26.9312,26.899,26.9055,9600.0
2005-12-01 11:10:00,41.81,41.81,41.76,41.76,18000.0,26.9055,26.9055,26.8733,26.8733,18000.0
2005-12-01 11:15:00,41.76,41.79,41.74,41.74,4100.0,26.8733,26.8926,26.8604,26.8604,4100.0
2005-12-01 11:20:00,41.75,41.83,41.74,41.82,38700.0,26.8669,26.9184,26.8604,26.9119,38700.0
2005-12-01 11:25:00,41.85,41.93,41.74,41.74,14400.0,26.9312,26.9827,26.8604,26.8604,14400.0
2005-12-01 11:30:00,41.78,41.84,41.75,41.84,14000.0,26.8862,26.9248,26.8669,26.9248,14000.0
2005-12-01 11:35:00,41.83,41.87,41.82,41.87,13500.0,26.9184,26.9441,26.9119,26.9441,13500.0
2005-12-01 11:40:00,41.87,41.87,41.74,41.78,44800.0,26.9441,26.9441,26.8604,26.8862,44800.0
2005-12-01 11:45:00,41.79,41.84,41.75,41.8,14300.0,26.8926,26.9248,26.8669,26.899,14300.0
2005-12-01 11:50:00,41.79,41.8,41.74,41.78,27000.0,26.8926,26.899,26.8604,26.8862,27000.0
2005-12-01 11:55:00,41.78,41.79,41.74,41.78,14700.0,26.8862,26.8926,26.8604,26.8862,14700.0
2005-12-01 12:00:00,41.78,41.78,41.77,41.77,13300.0,26.8862,26.8862,26.8797,26.8797,13300.0
2005-12-01 12:05:00,41.78,41.78,41.75,41.77,3100.0,26.8862,26.8862,26.8669,26.8797,3100.0
2005-12-01 12:10:00,41.74,41.75,41.52,41.56,33200.0,26.8604,26.8669,26.7189,26.7446,33200.0
2005-12-01 12:15:00,41.56,41.56,41.5,41.52,12400.0,26.7446,26.7446,26.706,26.7189,12400.0
2005-12-01 12:20:00,41.51,41.52,41.49,41.5,112800.0,26.7124,26.7189,26.6996,26.706,112800.0
2005-12-01 12:25:00,41.5,41.6,41.48,41.48,10000.0,26.706,26.7703,26.6931,26.6931,10000.0
2005-12-01 12:30:00,41.48,41.55,41.48,41.52,19700.0,26.6931,26.7382,26.6931,26.7189,19700.0
2005-12-01 12:35:00,41.52,41.58,41.52,41.55,13100.0,26.7189,26.7575,26.7189,26.7382,13100.0
2005-12-01 12:40:00,41.55,41.68,41.55,41.67,16600.0,26.7382,26.8218,26.7382,26.8154,16600.0
2005-12-01 12:45:00,41.67,41.75,41.67,41.73,17400.0,26.8154,26.8669,26.8154,26.854,17400.0
2005-12-01 12:50:00,41.73,41.73,41.68,41.72,12400.0,26.854,26.854,26.8218,26.8476,12400.0
2005-12-01 12:55:00,41.72,41.74,41.72,41.72,2300.0,26.8476,26.8604,26.8476,26.8476,2300.0
2005-12-01 13:00:00,41.73,41.78,41.69,41.78,15000.0,26.854,26.8862,26.8283,26.8862,15000.0
2005-12-01 13:05:00,41.75,41.75,41.65,41.7,5700.0,26.8669,26.8669,26.8025,26.8347,5700.0
2005-12-01 13:10:00,41.7,41.75,41.64,41.68,7600.0,26.8347,26.8669,26.7961,26.8218,7600.0
2005-12-01 13:15:00,41.68,41.69,41.58,41.58,9800.0,26.8218,26.8283,26.7575,26.7575,9800.0
2005-12-01 13:20:00,41.6,41.61,41.5,41.51,13300.0,26.7703,26.7768,26.706,26.7124,13300.0
2005-12-01 13:25:00,41.52,41.55,41.43,41.55,18500.0,26.7189,26.7382,26.6609,26.7382,18500.0
2005-12-01 13:30:00,41.5,41.57,41.45,41.52,15300.0,26.706,26.751,26.6738,26.7189,15300.0
2005-12-01 13:35:00,41.51,41.52,41.4,41.43,37200.0,26.7124,26.7189,26.6416,26.6609,37200.0
2005-12-01 13:40:00,41.41,41.5,41.36,41.42,10400.0,26.6481,26.706,26.6159,26.6545,10400.0
2005-12-01 13:45:00,41.42,41.5,41.36,41.39,4500.0,26.6545,26.706,26.6159,26.6352,4500.0
2005-12-01 13:50:00,41.39,41.48,41.38,41.38,8900.0,26.6352,26.6931,26.6288,26.6288,8900.0
2005-12-01 13:55:00,41.38,41.39,41.31,41.31,18000.0,26.6288,26.6352,26.5837,26.5837,18000.0
2005-12-01 14:00:00,41.31,41.32,41.22,41.22,46600.0,26.5837,26.5902,26.5258,26.5258,46600.0
2005-12-01 14:05:00,41.2,41.3,41.13,41.29,16200.0,26.5129,26.5773,26.4679,26.5709,16200.0
2005-12-01 14:10:00,41.29,41.39,41.18,41.26,10000.0,26.5709,26.6352,26.5001,26.5515,10000.0
2005-12-01 14:15:00,41.21,41.34,41.21,41.26,18400.0,26.5194,26.603,26.5194,26.5515,18400.0
2005-12-01 14:20:00,41.31,41.37,41.31,41.35,7800.0,26.5837,26.6223,26.5837,26.6095,7800.0
2005-12-01 14:25:00,41.35,41.44,41.35,41.36,20500.0,26.6095,26.6674,26.6095,26.6159,20500.0
2005-12-01 14:30:00,41.29,41.29,41.16,41.18,13600.0,26.5709,26.5709,26.4872,26.5001,13600.0
2005-12-01 14:35:00,41.2,41.25,41.16,41.18,13400.0,26.5129,26.5451,26.4872,26.5001,13400.0
2005-12-01 14:40:00,41.17,41.22,41.16,41.21,11700.0,26.4936,26.5258,26.4872,26.5194,11700.0
2005-12-01 14:45:00,41.21,41.23,41.16,41.17,12100.0,26.5194,26.5322,26.4872,26.4936,12100.0
2005-12-01 14:50:00,41.17,41.21,41.07,41.12,35200.0,26.4936,26.5194,26.4293,26.4615,35200.0
2005-12-01 14:55:00,41.14,41.15,41.03,41.06,20100.0,26.4743,26.4808,26.4035,26.4228,20100.0
2005-12-01 15:00:00,41.06,41.1,40.9,41.03,59200.0,26.4228,26.4486,26.3199,26.4035,59200.0
2005-12-01 15:05:00,41.03,41.03,40.92,40.93,13100.0,26.4035,26.4035,26.3327,26.3392,13100.0
2005-12-01 15:10:00,40.98,40.99,40.86,40.93,7600.0,26.3714,26.3778,26.2941,26.3392,7600.0
2005-12-01 15:15:00,40.9,40.95,40.84,40.9,66800.0,26.3199,26.3521,26.2813,26.3199,66800.0
2005-12-01 15:20:00,40.9,41.16,40.9,41.12,13500.0,26.3199,26.4872,26.3199,26.4615,13500.0
2005-12-01 15:25:00,41.2,41.21,41.01,41.2,22100.0,26.5129,26.5194,26.3907,26.5129,22100.0
2005-12-01 15:30:00,41.25,41.49,41.25,41.4,49500.0,26.5451,26.6996,26.5451,26.6416,49500.0
2005-12-01 15:35:00,41.41,41.48,41.39,41.45,10900.0,26.6481,26.6931,26.6352,26.6738,10900.0
2005-12-01 15:40:00,41.44,41.49,41.41,41.47,19600.0,26.6674,26.6996,26.6481,26.6867,19600.0
2005-12-01 15:45:00,41.47,41.75,41.46,41.57,59400.0,26.6867,26.8669,26.6802,26.751,59400.0
2005-12-01 15:50:00,41.57,41.68,41.49,41.49,85400.0,26.751,26.8218,26.6996,26.6996,85400.0
2005-12-01 15:55:00,41.45,41.5,41.34,41.5,34400.0,26.6738,26.706,26.603,26.706,34400.0
2005-12-02 09:30:00,41.03,41.68,41.03,41.6,53000.0,26.4035,26.8218,26.4035,26.7703,53000.0
2005-12-02 09:35:00,41.63,41.65,41.25,41.37,72700.0,26.7896,26.8025,26.5451,26.6223,72700.0
2005-12-02 09:40:00,41.37,41.37,41.0,41.17,41100.0,26.6223,26.6223,26.3842,26.4936,41100.0
2005-12-02 09:45:00,41.2,41.26,41.1,41.1,45600.0,26.5129,26.5515,26.4486,26.4486,45600.0
2005-12-02 09:50:00,41.1,41.12,40.95,41.12,31600.0,26.4486,26.4615,26.3521,26.4615,31600.0
2005-12-02 09:55:00,41.12,41.12,40.95,41.03,25000.0,26.4615,26.4615,26.3521,26.4035,25000.0
2005-12-02 10:00:00,41.04,41.24,40.98,41.24,31600.0,26.41,26.5387,26.3714,26.5387,31600.0
2005-12-02 10:05:00,41.15,41.35,41.15,41.3,43600.0,26.4808,26.6095,26.4808,26.5773,43600.0
2005-12-02 10:10:00,41.25,41.35,41.25,41.29,18000.0,26.5451,26.6095,26.5451,26.5709,18000.0
2005-12-02 10:15:00,41.3,41.32,41.26,41.3,7700.0,26.5773,26.5902,26.5515,26.5773,7700.0
2005-12-02 10:20:00,41.31,41.33,41.31,41.32,9100.0,26.5837,26.5966,26.5837,26.5902,9100.0
2005-12-02 10:25:00,41.33,41.35,41.28,41.35,38100.0,26.5966,26.6095,26.5644,26.6095,38100.0
2005-12-02 10:30:00,41.29,41.36,41.29,41.33,3700.0,26.5709,26.6159,26.5709,26.5966,3700.0
2005-12-02 10:35:00,41.32,41.33,41.16,41.16,27800.0,26.5902,26.5966,26.4872,26.4872,27800.0
2005-12-02 10:40:00,41.16,41.2,41.16,41.19,4600.0,26.4872,26.5129,26.4872,26.5065,4600.0
2005-12-02 10:45:00,41.19,41.2,41.18,41.19,10500.0,26.5065,26.5129,26.5001,26.5065,10500.0
2005-12-02 10:50:00,41.19,41.2,41.13,41.17,9200.0,26.5065,26.5129,26.4679,26.4936,9200.0
2005-12-02 10:55:00,41.17,41.17,41.1,41.11,4600.0,26.4936,26.4936,26.4486,26.455,4600.0
2005-12-02 11:00:00,41.11,41.11,41.05,41.06,3700.0,26.455,26.455,26.4164,26.4228,3700.0
2005-12-02 11:05:00,41.05,41.07,40.83,40.88,35600.0,26.4164,26.4293,26.2748,26.307,35600.0
2005-12-02 11:10:00,40.88,40.88,40.81,40.84,7100.0,26.307,26.307,26.262,26.2813,7100.0
2005-12-02 11:15:00,40.83,40.95,40.83,40.9,32500.0,26.2748,26.3521,26.2748,26.3199,32500.0
2005-12-02 11:20:00,40.94,40.98,40.9,40.92,9600.0,26.3456,26.3714,26.3199,26.3327,9600.0
2005-12-02 11:25:00,40.92,40.97,40.9,40.93,11600.0,26.3327,26.3649,26.3199,26.3392,11600.0
2005-12-02 11:30:00,40.95,40.97,40.94,40.97,1600.0,26.3521,26.3649,26.3456,26.3649,1600.0
2005-12-02 11:35:00,40.97,41.02,40.97,41.02,6900.0,26.3649,26.3971,26.3649,26.3971,6900.0
2005-12-02 11:40:00,41.0,41.0,40.96,40.98,10900.0,26.3842,26.3842,26.3585,26.3714,10900.0
2005-12-02 11:45:00,40.97,40.98,40.87,40.94,10100.0,26.3649,26.3714,26.3006,26.3456,10100.0
2005-12-02 11:50:00,40.94,40.94,40.93,40.93,1600.0,26.3456,26.3456,26.3392,26.3392,1600.0
2005-12-02 11:55:00,40.93,40.95,40.93,40.93,3100.0,26.3392,26.3521,26.3392,26.3392,3100.0
2005-12-02 12:00:00,40.94,40.95,40.94,40.94,8300.0,26.3456,26.3521,26.3456,26.3456,8300.0
2005-12-02 12:05:00,40.93,40.94,40.92,40.92,9100.0,26.3392,26.3456,26.3327,26.3327,9100.0
2005-12-02 12:10:00,40.92,40.93,40.9,40.9,5800.0,26.3327,26.3392,26.3199,26.3199,5800.0
2005-12-02 12:15:00,40.92,40.92,40.89,40.9,13900.0,26.3327,26.3327,26.3134,26.3199,13900.0
2005-12-02 12:20:00,40.89,40.9,40.8,40.8,5100.0,26.3134,26.3199,26.2555,26.2555,5100.0
2005-12-02 12:25:00,40.8,40.8,40.6,40.61,25400.0,26.2555,26.2555,26.1268,26.1333,25400.0
2005-12-02 12:30:00,40.61,40.64,40.59,40.63,23000.0,26.1333,26.1526,26.1204,26.1461,23000.0
2005-12-02 12:35:00,40.63,40.64,40.5,40.56,50500.0,26.1461,26.1526,26.0625,26.1011,50500.0
2005-12-02 12:40:00,40.56,40.64,40.53,40.56,19000.0,26.1011,26.1526,26.0818,26.1011,19000.0
2005-12-02 12:45:00,40.56,40.69,40.56,40.65,21000.0,26.1011,26.1847,26.1011,26.159,21000.0
2005-12-02 12:50:00,40.65,40.65,40.62,40.63,5300.0,26.159,26.159,26.1397,26.1461,5300.0
2005-12-02 12:55:00,40.63,40.64,40.63,40.64,12600.0,26.1461,26.1526,26.1461,26.1526,12600.0
2005-12-02 13:00:00,40.64,40.65,40.57,40.59,15600.0,26.1526,26.159,26.1075,26.1204,15600.0
2005-12-02 13:05:00,40.59,40.6,40.58,40.6,17600.0,26.1204,26.1268,26.114,26.1268,17600.0
2005-12-02 13:10:00,40.6,40.71,40.6,40.68,14100.0,26.1268,26.1976,26.1268,26.1783,14100.0
2005-12-02 13:15:00,40.69,40.8,40.69,40.75,10900.0,26.1847,26.2555,26.1847,26.2234,10900.0
2005-12-02 13:20:00,40.75,40.75,40.75,40.75,900.0,26.2234,26.2234,26.2234,26.2234,900.0
2005-12-02 13:25:00,40.75,40.85,40.68,40.84,50600.0,26.2234,26.2877,26.1783,26.2813,50600.0
2005-12-02 13:30:00,40.84,40.84,40.83,40.83,3500.0,26.2813,26.2813,26.2748,26.2748,3500.0
2005-12-02 13:35:00,40.83,40.89,40.82,40.88,10000.0,26.2748,26.3134,26.2684,26.307,10000.0
2005-12-02 13:40:00,40.85,40.88,40.85,40.85,3400.0,26.2877,26.307,26.2877,26.2877,3400.0
2005-12-02 13:45:00,40.84,40.84,40.69,40.83,26300.0,26.2813,26.2813,26.1847,26.2748,26300.0
2005-12-02 13:50:00,40.83,40.85,40.81,40.84,2100.0,26.2748,26.2877,26.262,26.2813,2100.0
2005-12-02 13:55:00,40.88,40.92,40.84,40.92,4900.0,26.307,26.3327,26.2813,26.3327,4900.0
2005-12-02 14:00:00,40.91,40.92,40.88,40.88,4600.0,26.3263,26.3327,26.307,26.307,4600.0
2005-12-02 14:05:00,40.88,40.94,40.87,40.94,10800.0,26.307,26.3456,26.3006,26.3456,10800.0
2005-12-02 14:10:00,40.92,40.95,40.92,40.95,3100.0,26.3327,26.3521,26.3327,26.3521,3100.0
2005-12-02 14:15:00,40.96,40.97,40.93,40.96,6900.0,26.3585,26.3649,26.3392,26.3585,6900.0
2005-12-02 14:20:00,40.96,40.96,40.91,40.92,9400.0,26.3585,26.3585,26.3263,26.3327,9400.0
2005-12-02 14:25:00,40.92,40.97,40.92,40.96,5000.0,26.3327,26.3649,26.3327,26.3585,5000.0
2005-12-02 14:30:00,40.97,40.99,40.97,40.98,2800.0,26.3649,26.3778,26.3649,26.3714,2800.0
2005-12-02 14:35:00,40.98,41.02,40.98,41.02,11400.0,26.3714,26.3971,26.3714,26.3971,11400.0
2005-12-02 14:40:00,41.03,41.04,41.02,41.02,6500.0,26.4035,26.41,26.3971,26.3971,6500.0
2005-12-02 14:45:00,41.03,41.04,40.97,40.98,9400.0,26.4035,26.41,26.3649,26.3714,9400.0
2005-12-02 14:50:00,40.98,40.98,40.94,40.97,7700.0,26.3714,26.3714,26.3456,26.3649,7700.0
2005-12-02 14:55:00,40.97,40.98,40.94,40.95,7500.0,26.3649,26.3714,26.3456,26.3521,7500.0
2005-12-02 15:00:00,40.95,40.96,40.78,40.85,11600.0,26.3521,26.3585,26.2427,26.2877,11600.0
2005-12-02 15:05:00,40.84,40.96,40.84,40.95,8800.0,26.2813,26.3585,26.2813,26.3521,8800.0
2005-12-02 15:10:00,40.95,40.95,40.92,40.93,5100.0,26.3521,26.3521,26.3327,26.3392,5100.0
2005-12-02 15:15:00,40.93,40.95,40.91,40.95,11900.0,26.3392,26.3521,26.3263,26.3521,11900.0
2005-12-02 15:20:00,40.95,40.98,40.95,40.98,11900.0,26.3521,26.3714,26.3521,26.3714,11900.0
2005-12-02 15:25:00,40.97,40.99,40.91,40.99,8600.0,26.3649,26.3778,26.3263,26.3778,8600.0
2005-12-02 15:30:00,40.99,40.99,40.89,40.91,25800.0,26.3778,26.3778,26.3134,26.3263,25800.0
2005-12-02 15:35:00,40.91,40.93,40.91,40.92,62600.0,26.3263,26.3392,26.3263,26.3327,62600.0
2005-12-02 15:40:00,40.92,40.93,40.84,40.88,17000.0,26.3327,26.3392,26.2813,26.307,17000.0
2005-12-02 15:45:00,40.89,40.89,40.76,40.76,22900.0,26.3134,26.3134,26.2298,26.2298,22900.0
2005-12-02 15:50:00,40.78,40.88,40.75,40.88,66000.0,26.2427,26.307,26.2234,26.307,66000.0
2005-12-02 15:55:00,40.88,40.88,40.85,40.88,28600.0,26.307,26.307,26.2877,26.307,28600.0
2005-12-05 09:30:00,40.59,40.67,40.5,40.57,44100.0,26.1204,26.1719,26.0625,26.1075,44100.0
2005-12-05 09:35:00,40.5,40.65,40.5,40.59,9700.0,26.0625,26.159,26.0625,26.1204,9700.0
2005-12-05 09:40:00,40.6,40.62,40.56,40.62,900.0,26.1268,26.1397,26.1011,26.1397,900.0
2005-12-05 09:45:00,40.62,40.62,40.57,40.6,27000.0,26.1397,26.1397,26.1075,26.1268,27000.0
2005-12-05 09:50:00,40.57,40.6,40.5,40.55,377500.0,26.1075,26.1268,26.0625,26.0946,377500.0
2005-12-05 09:55:00,40.57,40.57,40.3,40.34,17000.0,26.1075,26.1075,25.9338,25.9595,17000.0
2005-12-05 10:00:00,40.31,40.35,40.12,40.12,147000.0,25.9402,25.9659,25.8179,25.8179,147000.0
2005-12-05 10:05:00,40.1,40.23,40.05,40.07,43700.0,25.8051,25.8887,25.7729,25.7858,43700.0
2005-12-05 10:10:00,40.07,40.24,40.07,40.08,15800.0,25.7858,25.8952,25.7858,25.7922,15800.0
2005-12-05 10:15:00,40.08,40.17,40.08,40.13,3400.0,25.7922,25.8501,25.7922,25.8244,3400.0
2005-12-05 10:20:00,40.13,40.13,40.03,40.1,26800.0,25.8244,25.8244,25.76,25.8051,26800.0
2005-12-05 10:25:00,40.09,40.1,39.85,39.86,40700.0,25.7986,25.8051,25.6442,25.6506,40700.0
2005-12-05 10:30:00,39.89,39.99,39.79,39.97,25500.0,25.6699,25.7343,25.6056,25.7214,25500.0
2005-12-05 10:35:00,40.0,40.2,40.0,40.08,28400.0,25.7407,25.8694,25.7407,25.7922,28400.0
2005-12-05 10:40:00,40.13,40.2,40.08,40.19,12200.0,25.8244,25.8694,25.7922,25.863,12200.0
2005-12-05 10:45:00,40.19,40.4,40.11,40.37,36400.0,25.863,25.9981,25.8115,25.9788,36400.0
2005-12-05 10:50:00,40.25,40.31,40.11,40.2,15200.0,25.9016,25.9402,25.8115,25.8694,15200.0
2005-12-05 10:55:00,40.22,40.24,40.16,40.23,3900.0,25.8823,25.8952,25.8437,25.8887,3900.0
2005-12-05 11:00:00,40.25,40.25,40.12,40.23,3600.0,25.9016,25.9016,25.8179,25.8887,3600.0
2005-12-05 11:05:00,40.23,40.28,40.16,40.28,3300.0,25.8887,25.9209,25.8437,25.9209,3300.0
2005-12-05 11:10:00,40.3,40.3,40.23,40.3,22700.0,25.9338,25.9338,25.8887,25.9338,22700.0
2005-12-05 11:15:00,40.31,40.33,40.29,40.31,25600.0,25.9402,25.9531,25.9273,25.9402,25600.0
2005-12-05 11:20:00,40.34,40.35,40.27,40.33,8800.0,25.9595,25.9659,25.9145,25.9531,8800.0
2005-12-05 11:25:00,40.35,40.36,40.23,40.23,6500.0,25.9659,25.9724,25.8887,25.8887,6500.0
2005-12-05 11:30:00,40.29,40.32,40.14,40.2,30600.0,25.9273,25.9466,25.8308,25.8694,30600.0
2005-12-05 11:35:00,40.21,40.25,40.2,40.2,4400.0,25.8759,25.9016,25.8694,25.8694,4400.0
2005-12-05 11:40:00,40.21,40.21,40.14,40.14,7400.0,25.8759,25.8759,25.8308,25.8308,7400.0
2005-12-05 11:45:00,40.12,40.12,40.0,40.01,19800.0,25.8179,25.8179,25.7407,25.7471,19800.0
2005-12-05 11:50:00,40.01,40.04,40.01,40.04,13100.0,25.7471,25.7665,25.7471,25.7665,13100.0
2005-12-05 11:55:00,40.04,40.05,40.03,40.05,20000.0,25.7665,25.7729,25.76,25.7729,20000.0
2005-12-05 12:00:00,40.04,40.04,40.02,40.04,2000.0,25.7665,25.7665,25.7536,25.7665,2000.0
2005-12-05 12:05:00,40.03,40.04,39.84,40.0,14300.0,25.76,25.7665,25.6378,25.7407,14300.0
2005-12-05 12:10:00,39.88,39.99,39.88,39.95,3300.0,25.6635,25.7343,25.6635,25.7085,3300.0
2005-12-05 12:15:00,39.98,39.98,39.95,39.95,700.0,25.7278,25.7278,25.7085,25.7085,700.0
2005-12-05 12:20:00,39.96,39.96,39.9,39.91,2300.0,25.715,25.715,25.6764,25.6828,2300.0
2005-12-05 12:25:00,39.92,39.99,39.9,39.91,11300.0,25.6892,25.7343,25.6764,25.6828,11300.0
2005-12-05 12:30:00,39.91,39.92,39.89,39.9,5100.0,25.6828,25.6892,25.6699,25.6764,5100.0
2005-12-05 12:35:00,39.9,39.94,39.89,39.94,5100.0,25.6764,25.7021,25.6699,25.7021,5100.0
2005-12-05 12:40:00,39.94,39.96,39.94,39.95,7800.0,25.7021,25.715,25.7021,25.7085,7800.0
2005-12-05 12:45:00,39.96,39.96,39.9,39.93,17700.0,25.715,25.715,25.6764,25.6957,17700.0
2005-12-05 12:50:00,39.92,39.93,39.91,39.93,6500.0,25.6892,25.6957,25.6828,25.6957,6500.0
2005-12-05 12:55:00,39.95,39.95,39.8,39.87,21800.0,25.7085,25.7085,25.612,25.6571,21800.0
2005-12-05 13:00:00,39.87,39.87,39.81,39.81,8900.0,25.6571,25.6571,25.6184,25.6184,8900.0
2005-12-05 13:05:00,39.84,39.84,39.78,39.78,10300.0,25.6378,25.6378,25.5991,25.5991,10300.0
2005-12-05 13:10:00,39.8,39.84,39.77,39.84,9500.0,25.612,25.6378,25.5927,25.6378,9500.0
2005-12-05 13:15:00,39.84,39.84,39.6,39.6,29800.0,25.6378,25.6378,25.4833,25.4833,29800.0
2005-12-05 13:20:00,39.6,39.7,39.6,39.69,18500.0,25.4833,25.5477,25.4833,25.5412,18500.0
2005-12-05 13:25:00,39.69,39.72,39.36,39.68,53900.0,25.5412,25.5605,25.3289,25.5348,53900.0
2005-12-05 13:30:00,39.73,39.73,39.59,39.6,17700.0,25.567,25.567,25.4769,25.4833,17700.0
2005-12-05 13:35:00,39.61,39.7,39.61,39.61,22500.0,25.4897,25.5477,25.4897,25.4897,22500.0
2005-12-05 13:40:00,39.61,39.71,39.61,39.68,113200.0,25.4897,25.5541,25.4897,25.5348,113200.0
2005-12-05 13:45:00,39.72,39.72,39.49,39.49,22400.0,25.5605,25.5605,25.4125,25.4125,22400.0
2005-12-05 13:50:00,39.5,39.66,39.5,39.66,5200.0,25.419,25.5219,25.419,25.5219,5200.0
2005-12-05 13:55:00,39.62,39.63,39.62,39.63,1400.0,25.4962,25.5026,25.4962,25.5026,1400.0
2005-12-05 14:00:00,39.63,39.63,39.56,39.56,2600.0,25.5026,25.5026,25.4576,25.4576,2600.0
2005-12-05 14:05:00,39.57,39.64,39.57,39.6,3200.0,25.464,25.509,25.464,25.4833,3200.0
2005-12-05 14:10:00,39.57,39.65,39.56,39.65,4000.0,25.464,25.5155,25.4576,25.5155,4000.0
2005-12-05 14:15:00,39.64,39.65,39.56,39.57,4900.0,25.509,25.5155,25.4576,25.464,4900.0
2005-12-05 14:20:00,39.57,39.58,39.5,39.5,5200.0,25.464,25.4704,25.419,25.419,5200.0
2005-12-05 14:25:00,39.5,39.5,39.35,39.45,51100.0,25.419,25.419,25.3224,25.3868,51100.0
2005-12-05 14:30:00,39.46,39.54,39.45,39.54,3400.0,25.3932,25.4447,25.3868,25.4447,3400.0
2005-12-05 14:35:00,39.5,39.64,39.5,39.63,18700.0,25.419,25.509,25.419,25.5026,18700.0
2005-12-05 14:40:00,39.63,39.64,39.5,39.59,84900.0,25.5026,25.509,25.419,25.4769,84900.0
2005-12-05 14:45:00,39.58,39.69,39.54,39.66,16000.0,25.4704,25.5412,25.4447,25.5219,16000.0
2005-12-05 14:50:00,39.69,39.81,39.69,39.81,10000.0,25.5412,25.6184,25.5412,25.6184,10000.0
2005-12-05 14:55:00,39.82,39.96,39.82,39.96,25600.0,25.6249,25.715,25.6249,25.715,25600.0
2005-12-05 15:00:00,39.96,40.0,39.9,39.95,121400.0,25.715,25.7407,25.6764,25.7085,121400.0
2005-12-05 15:05:00,39.98,40.01,39.95,39.96,14900.0,25.7278,25.7471,25.7085,25.715,14900.0
2005-12-05 15:10:00,39.96,39.98,39.88,39.97,12800.0,25.715,25.7278,25.6635,25.7214,12800.0
2005-12-05 15:15:00,39.97,40.0,39.94,39.99,11100.0,25.7214,25.7407,25.7021,25.7343,11100.0
2005-12-05 15:20:00,39.99,40.02,39.96,40.0,19100.0,25.7343,25.7536,25.715,25.7407,19100.0
2005-12-05 15:25:00,40.0,40.0,39.94,39.98,9700.0,25.7407,25.7407,25.7021,25.7278,9700.0
2005-12-05 15:30:00,39.95,40.03,39.84,40.0,34800.0,25.7085,25.76,25.6378,25.7407,34800.0
2005-12-05 15:35:00,39.97,40.03,39.97,40.0,11700.0,25.7214,25.76,25.7214,25.7407,11700.0
2005-12-05 15:40:00,39.99,40.04,39.91,39.97,53200.0,25.7343,25.7665,25.6828,25.7214,53200.0
2005-12-05 15:45:00,39.91,40.05,39.91,40.04,52100.0,25.6828,25.7729,25.6828,25.7665,52100.0
2005-12-05 15:50:00,40.05,40.15,40.04,40.08,44200.0,25.7729,25.8372,25.7665,25.7922,44200.0
2005-12-05 15:55:00,40.07,40.11,40.03,40.07,22900.0,25.7858,25.8115,25.76,25.7858,22900.0
2005-12-06 09:30:00,40.11,40.25,40.11,40.21,30600.0,25.8115,25.9016,25.8115,25.8759,30600.0
2005-12-06 09:35:00,40.21,40.45,40.21,40.31,12400.0,25.8759,26.0303,25.8759,25.9402,12400.0
2005-12-06 09:40:00,40.32,40.55,40.32,40.4,6400.0,25.9466,26.0946,25.9466,25.9981,6400.0
2005-12-06 09:45:00,40.4,40.4,40.25,40.31,29100.0,25.9981,25.9981,25.9016,25.9402,29100.0
2005-12-06 09:50:00,40.29,40.35,40.2,40.35,5400.0,25.9273,25.9659,25.8694,25.9659,5400.0
2005-12-06 09:55:00,40.39,40.47,40.3,40.38,6500.0,25.9917,26.0432,25.9338,25.9853,6500.0
2005-12-06 10:00:00,40.33,40.4,40.3,40.39,6800.0,25.9531,25.9981,25.9338,25.9917,6800.0
2005-12-06 10:05:00,40.38,40.44,40.2,40.26,26300.0,25.9853,26.0239,25.8694,25.908,26300.0
2005-12-06 10:10:00,40.3,40.44,40.29,40.42,15000.0,25.9338,26.0239,25.9273,26.011,15000.0
2005-12-06 10:15:00,40.42,40.77,40.42,40.76,19900.0,26.011,26.2362,26.011,26.2298,19900.0
2005-12-06 10:20:00,40.79,40.87,40.65,40.87,15500.0,26.2491,26.3006,26.159,26.3006,15500.0
2005-12-06 10:25:00,40.86,41.01,40.71,40.71,37400.0,26.2941,26.3907,26.1976,26.1976,37400.0
2005-12-06 10:30:00,40.71,40.79,40.66,40.68,20300.0,26.1976,26.2491,26.1654,26.1783,20300.0
2005-12-06 10:35:00,40.68,40.7,40.64,40.64,13800.0,26.1783,26.1912,26.1526,26.1526,13800.0
2005-12-06 10:40:00,40.64,40.64,40.46,40.47,26000.0,26.1526,26.1526,26.0367,26.0432,26000.0
2005-12-06 10:45:00,40.5,40.5,40.42,40.43,8600.0,26.0625,26.0625,26.011,26.0174,8600.0
2005-12-06 10:50:00,40.43,40.55,40.43,40.45,7900.0,26.0174,26.0946,26.0174,26.0303,7900.0
2005-12-06 10:55:00,40.43,40.43,40.25,40.39,41400.0,26.0174,26.0174,25.9016,25.9917,41400.0
2005-12-06 11:00:00,40.4,40.49,40.38,40.41,6600.0,25.9981,26.056,25.9853,26.0046,6600.0
2005-12-06 11:05:00,40.39,40.39,40.35,40.37,6100.0,25.9917,25.9917,25.9659,25.9788,6100.0
2005-12-06 11:10:00,40.38,40.38,40.29,40.3,17900.0,25.9853,25.9853,25.9273,25.9338,17900.0
2005-12-06 11:15:00,40.28,40.41,40.25,40.4,33300.0,25.9209,26.0046,25.9016,25.9981,33300.0
2005-12-06 11:20:00,40.39,40.39,40.35,40.36,4300.0,25.9917,25.9917,25.9659,25.9724,4300.0
2005-12-06 11:25:00,40.36,40.36,40.31,40.31,3200.0,25.9724,25.9724,25.9402,25.9402,3200.0
2005-12-06 11:30:00,40.3,40.37,40.25,40.37,24200.0,25.9338,25.9788,25.9016,25.9788,24200.0
2005-12-06 11:35:00,40.36,40.45,40.36,40.45,4300.0,25.9724,26.0303,25.9724,26.0303,4300.0
2005-12-06 11:40:00,40.44,40.51,40.41,40.5,4900.0,26.0239,26.0689,26.0046,26.0625,4900.0
2005-12-06 11:45:00,40.5,40.52,40.48,40.5,2600.0,26.0625,26.0753,26.0496,26.0625,2600.0
2005-12-06 11:50:00,40.5,40.69,40.5,40.66,4300.0,26.0625,26.1847,26.0625,26.1654,4300.0
2005-12-06 11:55:00,40.69,40.74,40.67,40.7,7200.0,26.1847,26.2169,26.1719,26.1912,7200.0
2005-12-06 12:00:00,40.67,40.71,40.59,40.71,11100.0,26.1719,26.1976,26.1204,26.1976,11100.0
2005-12-06 12:05:00,40.71,40.72,40.65,40.69,16900.0,26.1976,26.204,26.159,26.1847,16900.0
2005-12-06 12:10:00,40.69,40.71,40.56,40.66,7800.0,26.1847,26.1976,26.1011,26.1654,7800.0
2005-12-06 12:15:00,40.67,40.67,40.54,40.54,4400.0,26.1719,26.1719,26.0882,26.0882,4400.0
2005-12-06 12:20:00,40.6,40.64,40.59,40.64,3200.0,26.1268,26.1526,26.1204,26.1526,3200.0
2005-12-06 12:25:00,40.62,40.62,40.47,40.47,3900.0,26.1397,26.1397,26.0432,26.0432,3900.0
2005-12-06 12:30:00,40.51,40.53,40.51,40.53,2800.0,26.0689,26.0818,26.0689,26.0818,2800.0
2005-12-06 12:35:00,40.53,40.63,40.53,40.63,5300.0,26.0818,26.1461,26.0818,26.1461,5300.0
2005-12-06 12:40:00,40.65,40.66,40.63,40.66,7000.0,26.159,26.1654,26.1461,26.1654,7000.0
2005-12-06 12:45:00,40.66,40.7,40.55,40.7,8200.0,26.1654,26.1912,26.0946,26.1912,8200.0
2005-12-06 12:50:00,40.69,40.72,40.62,40.62,29100.0,26.1847,26.204,26.1397,26.1397,29100.0
2005-12-06 12:55:00,40.61,40.69,40.61,40.69,800.0,26.1333,26.1847,26.1333,26.1847,800.0
2005-12-06 13:00:00,40.66,40.67,40.63,40.63,5200.0,26.1654,26.1719,26.1461,26.1461,5200.0
2005-12-06 13:05:00,40.6,40.6,40.55,40.55,500.0,26.1268,26.1268,26.0946,26.0946,500.0
2005-12-06 13:10:00,40.6,40.6,40.36,40.52,6200.0,26.1268,26.1268,25.9724,26.0753,6200.0
2005-12-06 13:15:00,40.53,40.56,40.53,40.55,1000.0,26.0818,26.1011,26.0818,26.0946,1000.0
2005-12-06 13:20:00,40.55,40.61,40.54,40.61,6900.0,26.0946,26.1333,26.0882,26.1333,6900.0
2005-12-06 13:25:00,40.6,40.61,40.6,40.61,500.0,26.1268,26.1333,26.1268,26.1333,500.0
2005-12-06 13:30:00,40.61,40.61,40.35,40.47,7000.0,26.1333,26.1333,25.9659,26.0432,7000.0
2005-12-06 13:35:00,40.47,40.61,40.46,40.61,22800.0,26.0432,26.1333,26.0367,26.1333,22800.0
2005-12-06 13:40:00,40.57,40.58,40.47,40.5,7300.0,26.1075,26.114,26.0432,26.0625,7300.0
2005-12-06 13:45:00,40.51,40.51,40.39,40.45,3800.0,26.0689,26.0689,25.9917,26.0303,3800.0
2005-12-06 13:50:00,40.4,40.47,40.4,40.47,2900.0,25.9981,26.0432,25.9981,26.0432,2900.0
2005-12-06 13:55:00,40.44,40.44,40.42,40.43,1800.0,26.0239,26.0239,26.011,26.0174,1800.0
2005-12-06 14:00:00,40.43,40.47,40.38,40.46,17600.0,26.0174,26.0432,25.9853,26.0367,17600.0
2005-12-06 14:05:00,40.46,40.46,40.46,40.46,0.0,26.0367,26.0367,26.0367,26.0367,0.0
2005-12-06 14:10:00,40.46,40.47,40.44,40.47,4100.0,26.0367,26.0432,26.0239,26.0432,4100.0
2005-12-06 14:15:00,40.47,40.47,40.46,40.46,500.0,26.0432,26.0432,26.0367,26.0367,500.0
2005-12-06 14:20:00,40.47,40.54,40.43,40.47,8200.0,26.0432,26.0882,26.0174,26.0432,8200.0
2005-12-06 14:25:00,40.47,40.5,40.37,40.49,6900.0,26.0432,26.0625,25.9788,26.056,6900.0
2005-12-06 14:30:00,40.5,40.51,40.48,40.48,6600.0,26.0625,26.0689,26.0496,26.0496,6600.0
2005-12-06 14:35:00,40.46,40.47,40.45,40.47,1300.0,26.0367,26.0432,26.0303,26.0432,1300.0
2005-12-06 14:40:00,40.49,40.57,40.49,40.57,3300.0,26.056,26.1075,26.056,26.1075,3300.0
2005-12-06 14:45:00,40.51,40.54,40.49,40.54,7700.0,26.0689,26.0882,26.056,26.0882,7700.0
2005-12-06 14:50:00,40.54,40.58,40.54,40.58,8400.0,26.0882,26.114,26.0882,26.114,8400.0
2005-12-06 14:55:00,40.56,40.6,40.56,40.57,2400.0,26.1011,26.1268,26.1011,26.1075,2400.0
2005-12-06 15:00:00,40.56,40.57,40.54,40.55,10400.0,26.1011,26.1075,26.0882,26.0946,10400.0
2005-12-06 15:05:00,40.56,40.6,40.55,40.59,9700.0,26.1011,26.1268,26.0946,26.1204,9700.0
2005-12-06 15:10:00,40.58,40.58,40.5,40.55,9600.0,26.114,26.114,26.0625,26.0946,9600.0
2005-12-06 15:15:00,40.55,40.55,40.38,40.5,18000.0,26.0946,26.0946,25.9853,26.0625,18000.0
2005-12-06 15:20:00,40.45,40.51,40.34,40.46,22500.0,26.0303,26.0689,25.9595,26.0367,22500.0
2005-12-06 15:25:00,40.45,40.46,40.45,40.45,1700.0,26.0303,26.0367,26.0303,26.0303,1700.0
2005-12-06 15:30:00,40.45,40.45,40.35,40.38,10800.0,26.0303,26.0303,25.9659,25.9853,10800.0
2005-12-06 15:35:00,40.37,40.48,40.37,40.46,8100.0,25.9788,26.0496,25.9788,26.0367,8100.0
2005-12-06 15:40:00,40.44,40.44,40.39,40.41,10700.0,26.0239,26.0239,25.9917,26.0046,10700.0
2005-12-06 15:45:00,40.41,40.45,40.37,40.42,18300.0,26.0046,26.0303,25.9788,26.011,18300.0
2005-12-06 15:50:00,40.45,40.5,40.4,40.49,33400.0,26.0303,26.0625,25.9981,26.056,33400.0
2005-12-06 15:55:00,40.49,40.49,40.4,40.4,22300.0,26.056,26.056,25.9981,25.9981,22300.0
2005-12-07 09:30:00,40.45,40.49,40.2,40.2,16100.0,26.0303,26.056,25.8694,25.8694,16100.0
2005-12-07 09:35:00,40.44,40.45,40.32,40.45,2400.0,26.0239,26.0303,25.9466,26.0303,2400.0
2005-12-07 09:40:00,40.48,40.48,40.45,40.45,300.0,26.0496,26.0496,26.0303,26.0303,300.0
2005-12-07 09:45:00,40.46,40.6,40.46,40.6,2500.0,26.0367,26.1268,26.0367,26.1268,2500.0
2005-12-07 09:50:00,40.54,40.78,40.54,40.7,1300.0,26.0882,26.2427,26.0882,26.1912,1300.0
2005-12-07 09:55:00,40.68,40.82,40.68,40.82,3100.0,26.1783,26.2684,26.1783,26.2684,3100.0
2005-12-07 10:00:00,40.82,40.88,40.75,40.88,2600.0,26.2684,26.307,26.2234,26.307,2600.0
2005-12-07 10:05:00,40.89,40.95,40.85,40.86,2400.0,26.3134,26.3521,26.2877,26.2941,2400.0
2005-12-07 10:10:00,40.83,40.83,40.72,40.77,6000.0,26.2748,26.2748,26.204,26.2362,6000.0
2005-12-07 10:15:00,40.75,40.75,40.64,40.64,4600.0,26.2234,26.2234,26.1526,26.1526,4600.0
2005-12-07 10:20:00,40.63,40.68,40.63,40.65,1300.0,26.1461,26.1783,26.1461,26.159,1300.0
2005-12-07 10:25:00,40.64,40.75,40.64,40.75,5400.0,26.1526,26.2234,26.1526,26.2234,5400.0
2005-12-07 10:30:00,40.78,40.8,40.78,40.79,8000.0,26.2427,26.2555,26.2427,26.2491,8000.0
2005-12-07 10:35:00,40.8,40.81,40.7,40.7,7000.0,26.2555,26.262,26.1912,26.1912,7000.0
2005-12-07 10:40:00,40.71,40.72,40.68,40.71,5200.0,26.1976,26.204,26.1783,26.1976,5200.0
2005-12-07 10:45:00,40.73,40.79,40.73,40.79,4000.0,26.2105,26.2491,26.2105,26.2491,4000.0
2005-12-07 10:50:00,40.79,40.79,40.75,40.78,6000.0,26.2491,26.2491,26.2234,26.2427,6000.0
2005-12-07 10:55:00,40.78,40.78,40.74,40.74,3500.0,26.2427,26.2427,26.2169,26.2169,3500.0
2005-12-07 11:00:00,40.76,40.76,40.7,40.7,4600.0,26.2298,26.2298,26.1912,26.1912,4600.0
2005-12-07 11:05:00,40.7,40.75,40.7,40.75,9400.0,26.1912,26.2234,26.1912,26.2234,9400.0
2005-12-07 11:10:00,40.79,40.79,40.73,40.76,1500.0,26.2491,26.2491,26.2105,26.2298,1500.0
2005-12-07 11:15:00,40.75,40.77,40.73,40.73,2300.0,26.2234,26.2362,26.2105,26.2105,2300.0
2005-12-07 11:20:00,40.76,40.77,40.74,40.74,1100.0,26.2298,26.2362,26.2169,26.2169,1100.0
2005-12-07 11:25:00,40.77,40.82,40.75,40.75,7800.0,26.2362,26.2684,26.2234,26.2234,7800.0
2005-12-07 11:30:00,40.8,40.84,40.8,40.84,4400.0,26.2555,26.2813,26.2555,26.2813,4400.0
2005-12-07 11:35:00,40.84,40.84,40.78,40.78,3400.0,26.2813,26.2813,26.2427,26.2427,3400.0
2005-12-07 11:40:00,40.81,40.81,40.8,40.8,500.0,26.262,26.262,26.2555,26.2555,500.0
2005-12-07 11:45:00,40.8,40.86,40.8,40.86,5700.0,26.2555,26.2941,26.2555,26.2941,5700.0
2005-12-07 11:50:00,40.84,40.85,40.8,40.81,13900.0,26.2813,26.2877,26.2555,26.262,13900.0
2005-12-07 11:55:00,40.8,40.83,40.77,40.77,11600.0,26.2555,26.2748,26.2362,26.2362,11600.0
2005-12-07 12:00:00,40.78,40.78,40.76,40.76,3000.0,26.2427,26.2427,26.2298,26.2298,3000.0
2005-12-07 12:05:00,40.77,40.82,40.77,40.79,15600.0,26.2362,26.2684,26.2362,26.2491,15600.0
2005-12-07 12:10:00,40.79,40.8,40.73,40.75,17200.0,26.2491,26.2555,26.2105,26.2234,17200.0
2005-12-07 12:15:00,40.72,40.75,40.72,40.75,2700.0,26.204,26.2234,26.204,26.2234,2700.0
2005-12-07 12:20:00,40.74,40.75,40.69,40.74,12300.0,26.2169,26.2234,26.1847,26.2169,12300.0
2005-12-07 12:25:00,40.74,40.82,40.74,40.82,2100.0,26.2169,26.2684,26.2169,26.2684,2100.0
2005-12-07 12:30:00,40.82,40.82,40.8,40.8,600.0,26.2684,26.2684,26.2555,26.2555,600.0
2005-12-07 12:35:00,40.78,40.8,40.78,40.79,1000.0,26.2427,26.2555,26.2427,26.2491,1000.0
2005-12-07 12:40:00,40.79,40.79,40.78,40.79,400.0,26.2491,26.2491,26.2427,26.2491,400.0
2005-12-07 12:45:00,40.8,40.82,40.8,40.81,2200.0,26.2555,26.2684,26.2555,26.262,2200.0
2005-12-07 12:50:00,40.8,40.81,40.76,40.76,1300.0,26.2555,26.262,26.2298,26.2298,1300.0
2005-12-07 12:55:00,40.8,40.81,40.8,40.81,1500.0,26.2555,26.262,26.2555,26.262,1500.0
2005-12-07 13:00:00,40.8,40.81,40.8,40.81,800.0,26.2555,26.262,26.2555,26.262,800.0
2005-12-07 13:05:00,40.81,40.82,40.8,40.81,6500.0,26.262,26.2684,26.2555,26.262,6500.0
2005-12-07 13:10:00,40.81,40.83,40.8,40.83,1300.0,26.262,26.2748,26.2555,26.2748,1300.0
2005-12-07 13:15:00,40.82,40.83,40.82,40.83,1900.0,26.2684,26.2748,26.2684,26.2748,1900.0
2005-12-07 13:20:00,40.82,40.85,40.79,40.85,3600.0,26.2684,26.2877,26.2491,26.2877,3600.0
2005-12-07 13:25:00,40.82,40.83,40.81,40.83,4100.0,26.2684,26.2748,26.262,26.2748,4100.0
2005-12-07 13:30:00,40.83,40.9,40.82,40.89,6500.0,26.2748,26.3199,26.2684,26.3134,6500.0
2005-12-07 13:35:00,40.89,40.89,40.76,40.76,3200.0,26.3134,26.3134,26.2298,26.2298,3200.0
2005-12-07 13:40:00,40.79,40.8,40.73,40.74,7500.0,26.2491,26.2555,26.2105,26.2169,7500.0
2005-12-07 13:45:00,40.74,40.74,40.69,40.73,6900.0,26.2169,26.2169,26.1847,26.2105,6900.0
2005-12-07 13:50:00,40.73,40.74,40.7,40.74,10900.0,26.2105,26.2169,26.1912,26.2169,10900.0
2005-12-07 13:55:00,40.74,40.83,40.74,40.79,8500.0,26.2169,26.2748,26.2169,26.2491,8500.0
2005-12-07 14:00:00,40.79,40.81,40.78,40.81,3300.0,26.2491,26.262,26.2427,26.262,3300.0
2005-12-07 14:05:00,40.81,40.93,40.81,40.89,4500.0,26.262,26.3392,26.262,26.3134,4500.0
2005-12-07 14:10:00,40.9,40.9,40.87,40.87,3700.0,26.3199,26.3199,26.3006,26.3006,3700.0
2005-12-07 14:15:00,40.88,40.88,40.8,40.8,2800.0,26.307,26.307,26.2555,26.2555,2800.0
2005-12-07 14:20:00,40.79,40.86,40.79,40.79,17800.0,26.2491,26.2941,26.2491,26.2491,17800.0
2005-12-07 14:25:00,40.79,40.8,40.75,40.8,25900.0,26.2491,26.2555,26.2234,26.2555,25900.0
2005-12-07 14:30:00,40.81,40.85,40.81,40.81,4800.0,26.262,26.2877,26.262,26.262,4800.0
2005-12-07 14:35:00,40.82,40.93,40.8,40.93,7900.0,26.2684,26.3392,26.2555,26.3392,7900.0
2005-12-07 14:40:00,40.92,40.93,40.91,40.92,3200.0,26.3327,26.3392,26.3263,26.3327,3200.0
2005-12-07 14:45:00,40.92,40.92,40.86,40.86,3500.0,26.3327,26.3327,26.2941,26.2941,3500.0
2005-12-07 14:50:00,40.87,40.93,40.87,40.91,6400.0,26.3006,26.3392,26.3006,26.3263,6400.0
2005-12-07 14:55:00,40.92,40.92,40.83,40.89,6600.0,26.3327,26.3327,26.2748,26.3134,6600.0
2005-12-07 15:00:00,40.88,40.95,40.85,40.94,8100.0,26.307,26.3521,26.2877,26.3456,8100.0
2005-12-07 15:05:00,40.94,40.94,40.82,40.87,10600.0,26.3456,26.3456,26.2684,26.3006,10600.0
2005-12-07 15:10:00,40.91,40.93,40.84,40.84,6000.0,26.3263,26.3392,26.2813,26.2813,6000.0
2005-12-07 15:15:00,40.83,40.84,40.79,40.83,9900.0,26.2748,26.2813,26.2491,26.2748,9900.0
2005-12-07 15:20:00,40.83,40.83,40.78,40.82,11200.0,26.2748,26.2748,26.2427,26.2684,11200.0
2005-12-07 15:25:00,40.84,40.87,40.83,40.83,3600.0,26.2813,26.3006,26.2748,26.2748,3600.0
2005-12-07 15:30:00,40.83,40.87,40.79,40.87,8000.0,26.2748,26.3006,26.2491,26.3006,8000.0
2005-12-07 15:35:00,40.89,40.89,40.79,40.85,12100.0,26.3134,26.3134,26.2491,26.2877,12100.0
2005-12-07 15:40:00,40.84,41.0,40.84,40.96,8100.0,26.2813,26.3842,26.2813,26.3585,8100.0
2005-12-07 15:45:00,41.0,41.15,40.98,41.1,15100.0,26.3842,26.4808,26.3714,26.4486,15100.0
2005-12-07 15:50:00,41.1,41.1,41.03,41.04,16900.0,26.4486,26.4486,26.4035,26.41,16900.0
2005-12-07 15:55:00,41.02,41.02,40.86,40.91,19400.0,26.3971,26.3971,26.2941,26.3263,19400.0
2005-12-08 09:30:00,40.85,40.96,40.85,40.92,8400.0,26.2877,26.3585,26.2877,26.3327,8400.0
2005-12-08 09:35:00,40.92,40.92,40.73,40.77,3200.0,26.3327,26.3327,26.2105,26.2362,3200.0
2005-12-08 09:40:00,40.77,40.78,40.72,40.72,2600.0,26.2362,26.2427,26.204,26.204,2600.0
2005-12-08 09:45:00,40.77,40.78,40.54,40.64,7600.0,26.2362,26.2427,26.0882,26.1526,7600.0
2005-12-08 09:50:00,40.65,40.98,40.65,40.84,5300.0,26.159,26.3714,26.159,26.2813,5300.0
2005-12-08 09:55:00,40.76,40.77,40.59,40.59,7000.0,26.2298,26.2362,26.1204,26.1204,7000.0
2005-12-08 10:00:00,40.6,40.74,40.59,40.74,7000.0,26.1268,26.2169,26.1204,26.2169,7000.0
2005-12-08 10:05:00,40.74,40.74,40.74,40.74,2100.0,26.2169,26.2169,26.2169,26.2169,2100.0
2005-12-08 10:10:00,40.73,40.81,40.73,40.81,3000.0,26.2105,26.262,26.2105,26.262,3000.0
2005-12-08 10:15:00,40.78,40.86,40.76,40.86,4700.0,26.2427,26.2941,26.2298,26.2941,4700.0
2005-12-08 10:20:00,40.89,40.94,40.8,40.83,5500.0,26.3134,26.3456,26.2555,26.2748,5500.0
2005-12-08 10:25:00,40.84,40.89,40.84,40.84,5400.0,26.2813,26.3134,26.2813,26.2813,5400.0
2005-12-08 10:30:00,40.85,40.85,40.82,40.82,6000.0,26.2877,26.2877,26.2684,26.2684,6000.0
2005-12-08 10:35:00,40.83,40.95,40.83,40.88,3700.0,26.2748,26.3521,26.2748,26.307,3700.0
2005-12-08 10:40:00,40.87,40.9,40.86,40.9,2100.0,26.3006,26.3199,26.2941,26.3199,2100.0
2005-12-08 10:45:00,40.9,41.01,40.9,41.01,11500.0,26.3199,26.3907,26.3199,26.3907,11500.0
2005-12-08 10:50:00,41.07,41.14,41.07,41.1,5100.0,26.4293,26.4743,26.4293,26.4486,5100.0
2005-12-08 10:55:00,41.1,41.32,41.1,41.23,11900.0,26.4486,26.5902,26.4486,26.5322,11900.0
2005-12-08 11:00:00,41.25,41.25,41.19,41.22,38400.0,26.5451,26.5451,26.5065,26.5258,38400.0
2005-12-08 11:05:00,41.21,41.24,41.1,41.1,29100.0,26.5194,26.5387,26.4486,26.4486,29100.0
2005-12-08 11:10:00,41.09,41.1,41.05,41.09,3200.0,26.4421,26.4486,26.4164,26.4421,3200.0
2005-12-08 11:15:00,41.07,41.13,41.07,41.11,12500.0,26.4293,26.4679,26.4293,26.455,12500.0
2005-12-08 11:20:00,41.11,41.3,41.11,41.3,4100.0,26.455,26.5773,26.455,26.5773,4100.0
2005-12-08 11:25:00,41.26,41.27,41.25,41.25,5200.0,26.5515,26.558,26.5451,26.5451,5200.0
2005-12-08 11:30:00,41.25,41.43,41.21,41.42,15200.0,26.5451,26.6609,26.5194,26.6545,15200.0
2005-12-08 11:35:00,41.43,41.43,41.27,41.35,9000.0,26.6609,26.6609,26.558,26.6095,9000.0
2005-12-08 11:40:00,41.35,41.37,41.35,41.37,9000.0,26.6095,26.6223,26.6095,26.6223,9000.0
2005-12-08 11:45:00,41.37,41.65,41.37,41.65,32600.0,26.6223,26.8025,26.6223,26.8025,32600.0
2005-12-08 11:50:00,41.65,41.7,41.46,41.52,12500.0,26.8025,26.8347,26.6802,26.7189,12500.0
2005-12-08 11:55:00,41.49,41.58,41.49,41.58,11400.0,26.6996,26.7575,26.6996,26.7575,11400.0
2005-12-08 12:00:00,41.55,41.55,41.49,41.5,10300.0,26.7382,26.7382,26.6996,26.706,10300.0
2005-12-08 12:05:00,41.55,41.55,41.42,41.43,4700.0,26.7382,26.7382,26.6545,26.6609,4700.0
2005-12-08 12:10:00,41.42,41.47,41.39,41.39,9000.0,26.6545,26.6867,26.6352,26.6352,9000.0
2005-12-08 12:15:00,41.34,41.4,41.32,41.37,6700.0,26.603,26.6416,26.5902,26.6223,6700.0
2005-12-08 12:20:00,41.41,41.41,41.37,41.4,3200.0,26.6481,26.6481,26.6223,26.6416,3200.0
2005-12-08 12:25:00,41.4,41.4,41.39,41.4,2800.0,26.6416,26.6416,26.6352,26.6416,2800.0
2005-12-08 12:30:00,41.4,41.45,41.33,41.45,74800.0,26.6416,26.6738,26.5966,26.6738,74800.0
2005-12-08 12:35:00,41.45,41.53,41.45,41.53,8600.0,26.6738,26.7253,26.6738,26.7253,8600.0
2005-12-08 12:40:00,41.52,41.53,41.45,41.51,9300.0,26.7189,26.7253,26.6738,26.7124,9300.0
2005-12-08 12:45:00,41.51,41.51,41.5,41.51,1700.0,26.7124,26.7124,26.706,26.7124,1700.0
2005-12-08 12:50:00,41.51,41.51,41.5,41.5,2200.0,26.7124,26.7124,26.706,26.706,2200.0
2005-12-08 12:55:00,41.5,41.51,41.34,41.4,13500.0,26.706,26.7124,26.603,26.6416,13500.0
2005-12-08 13:00:00,41.4,41.47,41.4,41.41,11900.0,26.6416,26.6867,26.6416,26.6481,11900.0
2005-12-08 13:05:00,41.41,41.47,41.32,41.45,13800.0,26.6481,26.6867,26.5902,26.6738,13800.0
2005-12-08 13:10:00,41.47,41.49,41.41,41.48,8700.0,26.6867,26.6996,26.6481,26.6931,8700.0
2005-12-08 13:15:00,41.5,41.5,41.49,41.49,10200.0,26.706,26.706,26.6996,26.6996,10200.0
2005-12-08 13:20:00,41.49,41.5,41.49,41.5,5000.0,26.6996,26.706,26.6996,26.706,5000.0
2005-12-08 13:25:00,41.51,41.51,41.49,41.5,3800.0,26.7124,26.7124,26.6996,26.706,3800.0
2005-12-08 13:30:00,41.51,41.51,41.5,41.5,5300.0,26.7124,26.7124,26.706,26.706,5300.0
2005-12-08 13:35:00,41.5,41.51,41.43,41.43,2500.0,26.706,26.7124,26.6609,26.6609,2500.0
2005-12-08 13:40:00,41.45,41.46,41.44,41.46,5100.0,26.6738,26.6802,26.6674,26.6802,5100.0
2005-12-08 13:45:00,41.46,41.46,41.41,41.43,4900.0,26.6802,26.6802,26.6481,26.6609,4900.0
2005-12-08 13:50:00,41.41,41.43,41.37,41.38,10900.0,26.6481,26.6609,26.6223,26.6288,10900.0
2005-12-08 13:55:00,41.36,41.44,41.36,41.43,8600.0,26.6159,26.6674,26.6159,26.6609,8600.0
2005-12-08 14:00:00,41.43,41.43,41.24,41.3,9300.0,26.6609,26.6609,26.5387,26.5773,9300.0
2005-12-08 14:05:00,41.3,41.31,41.25,41.31,3900.0,26.5773,26.5837,26.5451,26.5837,3900.0
2005-12-08 14:10:00,41.25,41.32,41.24,41.32,6900.0,26.5451,26.5902,26.5387,26.5902,6900.0
2005-12-08 14:15:00,41.38,41.38,41.33,41.34,4400.0,26.6288,26.6288,26.5966,26.603,4400.0
2005-12-08 14:20:00,41.35,41.4,41.16,41.3,19600.0,26.6095,26.6416,26.4872,26.5773,19600.0
2005-12-08 14:25:00,41.3,41.3,41.15,41.29,16300.0,26.5773,26.5773,26.4808,26.5709,16300.0
2005-12-08 14:30:00,41.29,41.29,41.13,41.18,12600.0,26.5709,26.5709,26.4679,26.5001,12600.0
2005-12-08 14:35:00,41.18,41.18,41.01,41.05,11800.0,26.5001,26.5001,26.3907,26.4164,11800.0
2005-12-08 14:40:00,41.01,41.02,40.85,40.94,13400.0,26.3907,26.3971,26.2877,26.3456,13400.0
2005-12-08 14:45:00,40.94,40.94,40.88,40.94,6400.0,26.3456,26.3456,26.307,26.3456,6400.0
2005-12-08 14:50:00,40.98,40.98,40.86,40.98,16000.0,26.3714,26.3714,26.2941,26.3714,16000.0
2005-12-08 14:55:00,40.94,40.95,40.94,40.94,4400.0,26.3456,26.3521,26.3456,26.3456,4400.0
2005-12-08 15:00:00,40.95,41.01,40.94,40.95,6400.0,26.3521,26.3907,26.3456,26.3521,6400.0
2005-12-08 15:05:00,40.94,40.95,40.88,40.92,7000.0,26.3456,26.3521,26.307,26.3327,7000.0
2005-12-08 15:10:00,40.92,40.99,40.9,40.93,6300.0,26.3327,26.3778,26.3199,26.3392,6300.0
2005-12-08 15:15:00,40.94,40.99,40.94,40.99,4400.0,26.3456,26.3778,26.3456,26.3778,4400.0
2005-12-08 15:20:00,40.99,41.18,40.99,41.18,19200.0,26.3778,26.5001,26.3778,26.5001,19200.0
2005-12-08 15:25:00,41.25,41.25,41.02,41.02,12200.0,26.5451,26.5451,26.3971,26.3971,12200.0
2005-12-08 15:30:00,41.02,41.05,40.96,41.0,12100.0,26.3971,26.4164,26.3585,26.3842,12100.0
2005-12-08 15:35:00,41.0,41.04,40.99,41.03,13200.0,26.3842,26.41,26.3778,26.4035,13200.0
2005-12-08 15:40:00,41.03,41.1,40.99,41.07,27500.0,26.4035,26.4486,26.3778,26.4293,27500.0
2005-12-08 15:45:00,41.03,41.15,41.03,41.12,13400.0,26.4035,26.4808,26.4035,26.4615,13400.0
2005-12-08 15:50:00,41.12,41.29,41.12,41.22,12800.0,26.4615,26.5709,26.4615,26.5258,12800.0
2005-12-08 15:55:00,41.2,41.25,41.13,41.15,28800.0,26.5129,26.5451,26.4679,26.4808,28800.0
2005-12-09 09:30:00,40.8,41.0,40.61,40.72,27500.0,26.2555,26.3842,26.1333,26.204,27500.0
2005-12-09 09:35:00,40.73,40.89,40.61,40.65,6300.0,26.2105,26.3134,26.1333,26.159,6300.0
2005-12-09 09:40:00,40.65,40.65,40.5,40.61,8800.0,26.159,26.159,26.0625,26.1333,8800.0
2005-12-09 09:45:00,40.5,40.78,40.5,40.59,10200.0,26.0625,26.2427,26.0625,26.1204,10200.0
2005-12-09 09:50:00,40.61,40.67,40.59,40.64,8900.0,26.1333,26.1719,26.1204,26.1526,8900.0
2005-12-09 09:55:00,40.64,40.86,40.64,40.75,5100.0,26.1526,26.2941,26.1526,26.2234,5100.0
2005-12-09 10:00:00,40.75,40.92,40.75,40.81,7700.0,26.2234,26.3327,26.2234,26.262,7700.0
2005-12-09 10:05:00,40.79,40.89,40.7,40.72,6600.0,26.2491,26.3134,26.1912,26.204,6600.0
2005-12-09 10:10:00,40.7,40.7,40.65,40.65,1300.0,26.1912,26.1912,26.159,26.159,1300.0
2005-12-09 10:15:00,40.64,40.64,40.5,40.5,10400.0,26.1526,26.1526,26.0625,26.0625,10400.0
2005-12-09 10:20:00,40.51,40.62,40.51,40.62,12200.0,26.0689,26.1397,26.0689,26.1397,12200.0
2005-12-09 10:25:00,40.62,40.62,40.45,40.46,13300.0,26.1397,26.1397,26.0303,26.0367,13300.0
2005-12-09 10:30:00,40.43,40.47,40.2,40.46,22900.0,26.0174,26.0432,25.8694,26.0367,22900.0
2005-12-09 10:35:00,40.47,40.47,40.27,40.37,18200.0,26.0432,26.0432,25.9145,25.9788,18200.0
2005-12-09 10:40:00,40.37,40.37,40.37,40.37,1400.0,25.9788,25.9788,25.9788,25.9788,1400.0
2005-12-09 10:45:00,40.3,40.45,40.25,40.45,12200.0,25.9338,26.0303,25.9016,26.0303,12200.0
2005-12-09 10:50:00,40.45,40.45,40.23,40.4,5200.0,26.0303,26.0303,25.8887,25.9981,5200.0
2005-12-09 10:55:00,40.39,40.46,40.21,40.45,8200.0,25.9917,26.0367,25.8759,26.0303,8200.0
2005-12-09 11:00:00,40.41,40.44,40.38,40.42,8400.0,26.0046,26.0239,25.9853,26.011,8400.0
2005-12-09 11:05:00,40.43,40.52,40.43,40.48,6300.0,26.0174,26.0753,26.0174,26.0496,6300.0
2005-12-09 11:10:00,40.4,40.4,40.2,40.24,16800.0,25.9981,25.9981,25.8694,25.8952,16800.0
2005-12-09 11:15:00,40.24,40.26,40.2,40.21,4000.0,25.8952,25.908,25.8694,25.8759,4000.0
2005-12-09 11:20:00,40.16,40.26,40.15,40.24,14800.0,25.8437,25.908,25.8372,25.8952,14800.0
2005-12-09 11:25:00,40.25,40.37,40.25,40.37,6100.0,25.9016,25.9788,25.9016,25.9788,6100.0
2005-12-09 11:30:00,40.3,40.35,40.27,40.29,2100.0,25.9338,25.9659,25.9145,25.9273,2100.0
2005-12-09 11:35:00,40.3,40.34,40.25,40.26,10900.0,25.9338,25.9595,25.9016,25.908,10900.0
2005-12-09 11:40:00,40.22,40.22,40.01,40.09,20700.0,25.8823,25.8823,25.7471,25.7986,20700.0
2005-12-09 11:45:00,40.09,40.09,40.07,40.07,6600.0,25.7986,25.7986,25.7858,25.7858,6600.0
2005-12-09 11:50:00,40.1,40.1,40.02,40.02,4700.0,25.8051,25.8051,25.7536,25.7536,4700.0
2005-12-09 11:55:00,40.02,40.1,40.02,40.06,13900.0,25.7536,25.8051,25.7536,25.7793,13900.0
2005-12-09 12:00:00,40.06,40.1,40.05,40.1,3500.0,25.7793,25.8051,25.7729,25.8051,3500.0
2005-12-09 12:05:00,40.1,40.1,40.01,40.01,5700.0,25.8051,25.8051,25.7471,25.7471,5700.0
2005-12-09 12:10:00,40.0,40.14,39.96,40.13,34300.0,25.7407,25.8308,25.715,25.8244,34300.0
2005-12-09 12:15:00,40.12,40.12,40.02,40.1,22500.0,25.8179,25.8179,25.7536,25.8051,22500.0
2005-12-09 12:20:00,40.05,40.1,40.02,40.1,6500.0,25.7729,25.8051,25.7536,25.8051,6500.0
2005-12-09 12:25:00,40.1,40.11,40.05,40.06,1200.0,25.8051,25.8115,25.7729,25.7793,1200.0
2005-12-09 12:30:00,40.06,40.06,40.01,40.02,3300.0,25.7793,25.7793,25.7471,25.7536,3300.0
2005-12-09 12:35:00,40.01,40.05,39.96,40.05,13000.0,25.7471,25.7729,25.715,25.7729,13000.0
2005-12-09 12:40:00,40.05,40.06,39.99,40.0,8600.0,25.7729,25.7793,25.7343,25.7407,8600.0
2005-12-09 12:45:00,39.99,39.99,39.86,39.87,8300.0,25.7343,25.7343,25.6506,25.6571,8300.0
2005-12-09 12:50:00,39.87,39.87,39.84,39.84,5100.0,25.6571,25.6571,25.6378,25.6378,5100.0
2005-12-09 12:55:00,39.83,39.83,39.56,39.63,16000.0,25.6313,25.6313,25.4576,25.5026,16000.0
2005-12-09 13:00:00,39.73,40.1,39.7,40.1,26800.0,25.567,25.8051,25.5477,25.8051,26800.0
2005-12-09 13:05:00,40.09,40.12,39.92,40.02,26500.0,25.7986,25.8179,25.6892,25.7536,26500.0
2005-12-09 13:10:00,40.09,40.1,40.04,40.05,8700.0,25.7986,25.8051,25.7665,25.7729,8700.0
2005-12-09 13:15:00,40.04,40.09,39.98,40.01,11300.0,25.7665,25.7986,25.7278,25.7471,11300.0
2005-12-09 13:20:00,40.01,40.01,39.98,40.0,5200.0,25.7471,25.7471,25.7278,25.7407,5200.0
2005-12-09 13:25:00,40.0,40.02,39.99,40.02,2800.0,25.7407,25.7536,25.7343,25.7536,2800.0
2005-12-09 13:30:00,40.02,40.1,40.02,40.1,8700.0,25.7536,25.8051,25.7536,25.8051,8700.0
2005-12-09 13:35:00,40.08,40.13,40.07,40.12,10400.0,25.7922,25.8244,25.7858,25.8179,10400.0
2005-12-09 13:40:00,40.13,40.13,40.09,40.1,17500.0,25.8244,25.8244,25.7986,25.8051,17500.0
2005-12-09 13:45:00,40.1,40.11,40.04,40.11,4700.0,25.8051,25.8115,25.7665,25.8115,4700.0
2005-12-09 13:50:00,40.11,40.28,40.08,40.22,13100.0,25.8115,25.9209,25.7922,25.8823,13100.0
2005-12-09 13:55:00,40.22,40.22,40.1,40.1,10400.0,25.8823,25.8823,25.8051,25.8051,10400.0
2005-12-09 14:00:00,40.05,40.1,40.03,40.03,2900.0,25.7729,25.8051,25.76,25.76,2900.0
2005-12-09 14:05:00,40.08,40.15,40.01,40.13,5800.0,25.7922,25.8372,25.7471,25.8244,5800.0
2005-12-09 14:10:00,40.12,40.23,40.12,40.13,8100.0,25.8179,25.8887,25.8179,25.8244,8100.0
2005-12-09 14:15:00,40.14,40.15,40.06,40.06,5300.0,25.8308,25.8372,25.7793,25.7793,5300.0
2005-12-09 14:20:00,40.04,40.12,40.04,40.11,6800.0,25.7665,25.8179,25.7665,25.8115,6800.0
2005-12-09 14:25:00,40.25,40.25,40.08,40.08,17900.0,25.9016,25.9016,25.7922,25.7922,17900.0
2005-12-09 14:30:00,40.08,40.15,40.08,40.15,4600.0,25.7922,25.8372,25.7922,25.8372,4600.0
2005-12-09 14:35:00,40.15,40.15,40.11,40.15,4300.0,25.8372,25.8372,25.8115,25.8372,4300.0
2005-12-09 14:40:00,40.15,40.15,40.13,40.15,6900.0,25.8372,25.8372,25.8244,25.8372,6900.0
2005-12-09 14:45:00,40.15,40.16,40.13,40.15,13100.0,25.8372,25.8437,25.8244,25.8372,13100.0
2005-12-09 14:50:00,40.15,40.24,40.15,40.2,7400.0,25.8372,25.8952,25.8372,25.8694,7400.0
2005-12-09 14:55:00,40.2,40.21,40.1,40.21,13300.0,25.8694,25.8759,25.8051,25.8759,13300.0
2005-12-09 15:00:00,40.22,40.25,40.21,40.24,4200.0,25.8823,25.9016,25.8759,25.8952,4200.0
2005-12-09 15:05:00,40.22,40.25,40.1,40.15,8100.0,25.8823,25.9016,25.8051,25.8372,8100.0
2005-12-09 15:10:00,40.1,40.18,40.1,40.18,4600.0,25.8051,25.8565,25.8051,25.8565,4600.0
2005-12-09 15:15:00,40.18,40.23,40.0,40.15,11200.0,25.8565,25.8887,25.7407,25.8372,11200.0
2005-12-09 15:20:00,40.13,40.14,40.1,40.14,11100.0,25.8244,25.8308,25.8051,25.8308,11100.0
2005-12-09 15:25:00,40.1,40.15,40.1,40.11,6900.0,25.8051,25.8372,25.8051,25.8115,6900.0
2005-12-09 15:30:00,40.1,40.19,40.03,40.17,16200.0,25.8051,25.863,25.76,25.8501,16200.0
2005-12-09 15:35:00,40.1,40.22,40.1,40.22,9200.0,25.8051,25.8823,25.8051,25.8823,9200.0
2005-12-09 15:40:00,40.22,40.29,40.05,40.2,19900.0,25.8823,25.9273,25.7729,25.8694,19900.0
2005-12-09 15:45:00,40.2,40.22,40.16,40.17,11200.0,25.8694,25.8823,25.8437,25.8501,11200.0
2005-12-09 15:50:00,40.17,40.28,40.17,40.28,12100.0,25.8501,25.9209,25.8501,25.9209,12100.0
2005-12-09 15:55:00,40.24,40.25,40.2,40.21,18800.0,25.8952,25.9016,25.8694,25.8759,18800.0
2005-12-12 09:30:00,40.34,40.5,40.3,40.3,9900.0,25.9595,26.0625,25.9338,25.9338,9900.0
2005-12-12 09:35:00,40.39,40.53,40.32,40.53,3900.0,25.9917,26.0818,25.9466,26.0818,3900.0
2005-12-12 09:40:00,40.52,40.69,40.5,40.5,6600.0,26.0753,26.1847,26.0625,26.0625,6600.0
2005-12-12 09:45:00,40.49,40.61,40.49,40.6,3400.0,26.056,26.1333,26.056,26.1268,3400.0
2005-12-12 09:50:00,40.63,40.63,40.46,40.52,8000.0,26.1461,26.1461,26.0367,26.0753,8000.0
2005-12-12 09:55:00,40.52,40.57,40.36,40.41,8600.0,26.0753,26.1075,25.9724,26.0046,8600.0
2005-12-12 10:00:00,40.44,40.44,40.29,40.4,9000.0,26.0239,26.0239,25.9273,25.9981,9000.0
2005-12-12 10:05:00,40.41,40.47,40.41,40.47,6700.0,26.0046,26.0432,26.0046,26.0432,6700.0
2005-12-12 10:10:00,40.46,40.47,40.38,40.38,3000.0,26.0367,26.0432,25.9853,25.9853,3000.0
2005-12-12 10:15:00,40.42,40.44,40.31,40.43,7100.0,26.011,26.0239,25.9402,26.0174,7100.0
2005-12-12 10:20:00,40.48,40.5,40.45,40.47,7100.0,26.0496,26.0625,26.0303,26.0432,7100.0
2005-12-12 10:25:00,40.48,40.52,40.47,40.47,10200.0,26.0496,26.0753,26.0432,26.0432,10200.0
2005-12-12 10:30:00,40.5,40.5,40.45,40.48,5700.0,26.0625,26.0625,26.0303,26.0496,5700.0
2005-12-12 10:35:00,40.48,40.49,40.46,40.46,7200.0,26.0496,26.056,26.0367,26.0367,7200.0
2005-12-12 10:40:00,40.47,40.51,40.43,40.45,8200.0,26.0432,26.0689,26.0174,26.0303,8200.0
2005-12-12 10:45:00,40.48,40.51,40.45,40.48,12700.0,26.0496,26.0689,26.0303,26.0496,12700.0
2005-12-12 10:50:00,40.48,40.49,40.4,40.43,3200.0,26.0496,26.056,25.9981,26.0174,3200.0
2005-12-12 10:55:00,40.41,40.41,40.39,40.39,2400.0,26.0046,26.0046,25.9917,25.9917,2400.0
2005-12-12 11:00:00,40.34,40.41,40.34,40.4,2700.0,25.9595,26.0046,25.9595,25.9981,2700.0
2005-12-12 11:05:00,40.4,40.46,40.38,40.45,10900.0,25.9981,26.0367,25.9853,26.0303,10900.0
2005-12-12 11:10:00,40.44,40.44,40.4,40.41,3200.0,26.0239,26.0239,25.9981,26.0046,3200.0
2005-12-12 11:15:00,40.42,40.43,40.33,40.39,4900.0,26.011,26.0174,25.9531,25.9917,4900.0
2005-12-12 11:20:00,40.39,40.44,40.39,40.44,9700.0,25.9917,26.0239,25.9917,26.0239,9700.0
2005-12-12 11:25:00,40.47,40.52,40.45,40.51,4600.0,26.0432,26.0753,26.0303,26.0689,4600.0
2005-12-12 11:30:00,40.47,40.52,40.4,40.41,2900.0,26.0432,26.0753,25.9981,26.0046,2900.0
2005-12-12 11:35:00,40.41,40.41,40.4,40.4,1600.0,26.0046,26.0046,25.9981,25.9981,1600.0
2005-12-12 11:40:00,40.4,40.43,40.4,40.42,2800.0,25.9981,26.0174,25.9981,26.011,2800.0
2005-12-12 11:45:00,40.42,40.43,40.4,40.41,2700.0,26.011,26.0174,25.9981,26.0046,2700.0
2005-12-12 11:50:00,40.41,40.59,40.38,40.59,6200.0,26.0046,26.1204,25.9853,26.1204,6200.0
2005-12-12 11:55:00,40.58,40.59,40.47,40.57,10700.0,26.114,26.1204,26.0432,26.1075,10700.0
2005-12-12 12:00:00,40.58,40.69,40.58,40.65,32100.0,26.114,26.1847,26.114,26.159,32100.0
2005-12-12 12:05:00,40.66,40.68,40.66,40.68,6700.0,26.1654,26.1783,26.1654,26.1783,6700.0
2005-12-12 12:10:00,40.67,40.7,40.63,40.63,5200.0,26.1719,26.1912,26.1461,26.1461,5200.0
2005-12-12 12:15:00,40.63,40.69,40.6,40.69,9700.0,26.1461,26.1847,26.1268,26.1847,9700.0
2005-12-12 12:20:00,40.7,40.7,40.67,40.7,5600.0,26.1912,26.1912,26.1719,26.1912,5600.0
2005-12-12 12:25:00,40.7,40.7,40.61,40.63,6400.0,26.1912,26.1912,26.1333,26.1461,6400.0
2005-12-12 12:30:00,40.62,40.62,40.6,40.6,3500.0,26.1397,26.1397,26.1268,26.1268,3500.0
2005-12-12 12:35:00,40.61,40.7,40.61,40.7,2200.0,26.1333,26.1912,26.1333,26.1912,2200.0
2005-12-12 12:40:00,40.7,40.71,40.61,40.61,6300.0,26.1912,26.1976,26.1333,26.1333,6300.0
2005-12-12 12:45:00,40.62,40.66,40.6,40.66,3100.0,26.1397,26.1654,26.1268,26.1654,3100.0
2005-12-12 12:50:00,40.66,40.66,40.63,40.64,1800.0,26.1654,26.1654,26.1461,26.1526,1800.0
2005-12-12 12:55:00,40.62,40.63,40.56,40.56,1900.0,26.1397,26.1461,26.1011,26.1011,1900.0
2005-12-12 13:00:00,40.6,40.62,40.45,40.45,4400.0,26.1268,26.1397,26.0303,26.0303,4400.0
2005-12-12 13:05:00,40.51,40.55,40.42,40.53,2100.0,26.0689,26.0946,26.011,26.0818,2100.0
2005-12-12 13:10:00,40.51,40.55,40.51,40.54,2400.0,26.0689,26.0946,26.0689,26.0882,2400.0
2005-12-12 13:15:00,40.53,40.56,40.51,40.55,22700.0,26.0818,26.1011,26.0689,26.0946,22700.0
2005-12-12 13:20:00,40.57,40.57,40.53,40.53,1800.0,26.1075,26.1075,26.0818,26.0818,1800.0
2005-12-12 13:25:00,40.55,40.56,40.54,40.55,2000.0,26.0946,26.1011,26.0882,26.0946,2000.0
2005-12-12 13:30:00,40.55,40.58,40.54,40.58,3900.0,26.0946,26.114,26.0882,26.114,3900.0
2005-12-12 13:35:00,40.59,40.64,40.58,40.62,2900.0,26.1204,26.1526,26.114,26.1397,2900.0
2005-12-12 13:40:00,40.62,40.63,40.61,40.63,2000.0,26.1397,26.1461,26.1333,26.1461,2000.0
2005-12-12 13:45:00,40.62,40.62,40.53,40.54,2700.0,26.1397,26.1397,26.0818,26.0882,2700.0
2005-12-12 13:50:00,40.54,40.6,40.54,40.6,1500.0,26.0882,26.1268,26.0882,26.1268,1500.0
2005-12-12 13:55:00,40.6,40.69,40.59,40.69,3200.0,26.1268,26.1847,26.1204,26.1847,3200.0
2005-12-12 14:00:00,40.69,40.7,40.6,40.65,6300.0,26.1847,26.1912,26.1268,26.159,6300.0
2005-12-12 14:05:00,40.65,40.7,40.64,40.67,3200.0,26.159,26.1912,26.1526,26.1719,3200.0
2005-12-12 14:10:00,40.68,40.71,40.68,40.69,6600.0,26.1783,26.1976,26.1783,26.1847,6600.0
2005-12-12 14:15:00,40.69,40.7,40.67,40.7,2600.0,26.1847,26.1912,26.1719,26.1912,2600.0
2005-12-12 14:20:00,40.7,40.72,40.69,40.72,2300.0,26.1912,26.204,26.1847,26.204,2300.0
2005-12-12 14:25:00,40.72,40.76,40.6,40.61,15300.0,26.204,26.2298,26.1268,26.1333,15300.0
2005-12-12 14:30:00,40.62,40.65,40.57,40.59,10700.0,26.1397,26.159,26.1075,26.1204,10700.0
2005-12-12 14:35:00,40.59,40.66,40.55,40.65,9900.0,26.1204,26.1654,26.0946,26.159,9900.0
2005-12-12 14:40:00,40.65,40.69,40.64,40.68,3300.0,26.159,26.1847,26.1526,26.1783,3300.0
2005-12-12 14:45:00,40.69,40.75,40.68,40.7,6100.0,26.1847,26.2234,26.1783,26.1912,6100.0
2005-12-12 14:50:00,40.7,40.75,40.57,40.62,9100.0,26.1912,26.2234,26.1075,26.1397,9100.0
2005-12-12 14:55:00,40.65,40.71,40.6,40.6,7800.0,26.159,26.1976,26.1268,26.1268,7800.0
2005-12-12 15:00:00,40.67,40.67,40.56,40.56,10200.0,26.1719,26.1719,26.1011,26.1011,10200.0
2005-12-12 15:05:00,40.59,40.65,40.55,40.65,8700.0,26.1204,26.159,26.0946,26.159,8700.0
2005-12-12 15:10:00,40.67,40.71,40.66,40.68,5200.0,26.1719,26.1976,26.1654,26.1783,5200.0
2005-12-12 15:15:00,40.67,40.68,40.57,40.65,3300.0,26.1719,26.1783,26.1075,26.159,3300.0
2005-12-12 15:20:00,40.67,40.67,40.58,40.64,4600.0,26.1719,26.1719,26.114,26.1526,4600.0
2005-12-12 15:25:00,40.64,40.7,40.64,40.7,6000.0,26.1526,26.1912,26.1526,26.1912,6000.0
2005-12-12 15:30:00,40.69,40.78,40.56,40.66,14200.0,26.1847,26.2427,26.1011,26.1654,14200.0
2005-12-12 15:35:00,40.65,40.78,40.59,40.76,9500.0,26.159,26.2427,26.1204,26.2298,9500.0
2005-12-12 15:40:00,40.76,40.79,40.68,40.79,18200.0,26.2298,26.2491,26.1783,26.2491,18200.0
2005-12-12 15:45:00,40.8,40.85,40.57,40.68,21000.0,26.2555,26.2877,26.1075,26.1783,21000.0
2005-12-12 15:50:00,40.67,40.71,40.67,40.7,10400.0,26.1719,26.1976,26.1719,26.1912,10400.0
2005-12-12 15:55:00,40.7,40.78,40.68,40.77,33000.0,26.1912,26.2427,26.1783,26.2362,33000.0
2005-12-13 09:30:00,40.35,40.35,39.9,40.01,23300.0,25.9659,25.9659,25.6764,25.7471,23300.0
2005-12-13 09:35:00,40.0,40.01,39.83,39.85,12300.0,25.7407,25.7471,25.6313,25.6442,12300.0
2005-12-13 09:40:00,39.8,39.84,39.7,39.75,15600.0,25.612,25.6378,25.5477,25.5798,15600.0
2005-12-13 09:45:00,39.75,40.09,39.75,40.05,14900.0,25.5798,25.7986,25.5798,25.7729,14900.0
2005-12-13 09:50:00,40.05,40.09,40.01,40.09,11300.0,25.7729,25.7986,25.7471,25.7986,11300.0
2005-12-13 09:55:00,40.11,40.27,40.09,40.27,15400.0,25.8115,25.9145,25.7986,25.9145,15400.0
2005-12-13 10:00:00,40.27,40.49,40.27,40.47,12700.0,25.9145,26.056,25.9145,26.0432,12700.0
2005-12-13 10:05:00,40.48,40.52,40.47,40.47,5800.0,26.0496,26.0753,26.0432,26.0432,5800.0
2005-12-13 10:10:00,40.46,40.46,40.25,40.25,5500.0,26.0367,26.0367,25.9016,25.9016,5500.0
2005-12-13 10:15:00,40.15,40.39,40.04,40.29,15900.0,25.8372,25.9917,25.7665,25.9273,15900.0
2005-12-13 10:20:00,40.26,40.26,40.06,40.09,7100.0,25.908,25.908,25.7793,25.7986,7100.0
2005-12-13 10:25:00,40.09,40.12,40.05,40.12,5100.0,25.7986,25.8179,25.7729,25.8179,5100.0
2005-12-13 10:30:00,40.16,40.16,40.03,40.05,4500.0,25.8437,25.8437,25.76,25.7729,4500.0
2005-12-13 10:35:00,40.05,40.12,40.01,40.05,10400.0,25.7729,25.8179,25.7471,25.7729,10400.0
2005-12-13 10:40:00,40.05,40.06,39.95,39.95,4300.0,25.7729,25.7793,25.7085,25.7085,4300.0
2005-12-13 10:45:00,39.97,40.03,39.94,39.95,5600.0,25.7214,25.76,25.7021,25.7085,5600.0
2005-12-13 10:50:00,39.95,39.97,39.9,39.9,4200.0,25.7085,25.7214,25.6764,25.6764,4200.0
2005-12-13 10:55:00,39.9,40.07,39.9,40.0,4400.0,25.6764,25.7858,25.6764,25.7407,4400.0
2005-12-13 11:00:00,40.0,40.05,39.97,39.98,3800.0,25.7407,25.7729,25.7214,25.7278,3800.0
2005-12-13 11:05:00,39.98,39.98,39.94,39.95,4700.0,25.7278,25.7278,25.7021,25.7085,4700.0
2005-12-13 11:10:00,39.94,39.95,39.9,39.91,8600.0,25.7021,25.7085,25.6764,25.6828,8600.0
2005-12-13 11:15:00,39.92,39.92,39.88,39.89,2400.0,25.6892,25.6892,25.6635,25.6699,2400.0
2005-12-13 11:20:00,39.88,39.88,39.8,39.8,3300.0,25.6635,25.6635,25.612,25.612,3300.0
2005-12-13 11:25:00,39.81,39.81,39.7,39.74,20600.0,25.6184,25.6184,25.5477,25.5734,20600.0
2005-12-13 11:30:00,39.74,39.85,39.74,39.82,9000.0,25.5734,25.6442,25.5734,25.6249,9000.0
2005-12-13 11:35:00,39.87,39.87,39.81,39.81,6200.0,25.6571,25.6571,25.6184,25.6184,6200.0
2005-12-13 11:40:00,39.85,39.85,39.78,39.83,7900.0,25.6442,25.6442,25.5991,25.6313,7900.0
2005-12-13 11:45:00,39.82,39.82,39.75,39.75,7300.0,25.6249,25.6249,25.5798,25.5798,7300.0
2005-12-13 11:50:00,39.71,39.72,39.7,39.7,2500.0,25.5541,25.5605,25.5477,25.5477,2500.0
2005-12-13 11:55:00,39.72,39.72,39.63,39.65,8200.0,25.5605,25.5605,25.5026,25.5155,8200.0
2005-12-13 12:00:00,39.63,39.73,39.55,39.7,10600.0,25.5026,25.567,25.4511,25.5477,10600.0
2005-12-13 12:05:00,39.7,39.71,39.6,39.61,10800.0,25.5477,25.5541,25.4833,25.4897,10800.0
2005-12-13 12:10:00,39.6,39.72,39.58,39.72,36600.0,25.4833,25.5605,25.4704,25.5605,36600.0
2005-12-13 12:15:00,39.74,39.75,39.67,39.71,8600.0,25.5734,25.5798,25.5284,25.5541,8600.0
2005-12-13 12:20:00,39.71,39.71,39.61,39.65,7900.0,25.5541,25.5541,25.4897,25.5155,7900.0
2005-12-13 12:25:00,39.63,39.7,39.6,39.61,11900.0,25.5026,25.5477,25.4833,25.4897,11900.0
2005-12-13 12:30:00,39.6,39.64,39.6,39.61,4100.0,25.4833,25.509,25.4833,25.4897,4100.0
2005-12-13 12:35:00,39.63,39.64,39.6,39.61,3300.0,25.5026,25.509,25.4833,25.4897,3300.0
2005-12-13 12:40:00,39.6,39.61,39.58,39.58,6000.0,25.4833,25.4897,25.4704,25.4704,6000.0
2005-12-13 12:45:00,39.59,39.59,39.57,39.58,5100.0,25.4769,25.4769,25.464,25.4704,5100.0
2005-12-13 12:50:00,39.58,39.58,39.55,39.56,7000.0,25.4704,25.4704,25.4511,25.4576,7000.0
2005-12-13 12:55:00,39.57,39.58,39.5,39.5,25500.0,25.464,25.4704,25.419,25.419,25500.0
2005-12-13 13:00:00,39.49,39.5,39.45,39.45,9800.0,25.4125,25.419,25.3868,25.3868,9800.0
2005-12-13 13:05:00,39.45,39.45,39.41,39.41,6400.0,25.3868,25.3868,25.361,25.361,6400.0
2005-12-13 13:10:00,39.41,39.42,39.37,39.38,16500.0,25.361,25.3675,25.3353,25.3417,16500.0
2005-12-13 13:15:00,39.41,39.41,39.38,39.4,3200.0,25.361,25.361,25.3417,25.3546,3200.0
2005-12-13 13:20:00,39.42,39.48,39.41,39.46,13300.0,25.3675,25.4061,25.361,25.3932,13300.0
2005-12-13 13:25:00,39.46,39.49,39.45,39.46,3200.0,25.3932,25.4125,25.3868,25.3932,3200.0
2005-12-13 13:30:00,39.45,39.48,39.45,39.48,4200.0,25.3868,25.4061,25.3868,25.4061,4200.0
2005-12-13 13:35:00,39.49,39.65,39.46,39.5,19600.0,25.4125,25.5155,25.3932,25.419,19600.0
2005-12-13 13:40:00,39.5,39.63,39.5,39.63,28100.0,25.419,25.5026,25.419,25.5026,28100.0
2005-12-13 13:45:00,39.62,39.63,39.57,39.62,16300.0,25.4962,25.5026,25.464,25.4962,16300.0
2005-12-13 13:50:00,39.63,39.69,39.6,39.65,5700.0,25.5026,25.5412,25.4833,25.5155,5700.0
2005-12-13 13:55:00,39.65,39.69,39.59,39.61,16400.0,25.5155,25.5412,25.4769,25.4897,16400.0
2005-12-13 14:00:00,39.61,39.74,39.61,39.63,27500.0,25.4897,25.5734,25.4897,25.5026,27500.0
2005-12-13 14:05:00,39.63,39.63,39.42,39.5,31800.0,25.5026,25.5026,25.3675,25.419,31800.0
2005-12-13 14:10:00,39.49,39.55,39.37,39.52,38100.0,25.4125,25.4511,25.3353,25.4318,38100.0
2005-12-13 14:15:00,39.54,39.69,39.54,39.69,4900.0,25.4447,25.5412,25.4447,25.5412,4900.0
2005-12-13 14:20:00,39.69,39.72,39.62,39.63,10600.0,25.5412,25.5605,25.4962,25.5026,10600.0
2005-12-13 14:25:00,39.62,39.7,39.53,39.64,39500.0,25.4962,25.5477,25.4383,25.509,39500.0
2005-12-13 14:30:00,39.64,40.16,39.64,40.01,39800.0,25.509,25.8437,25.509,25.7471,39800.0
2005-12-13 14:35:00,40.0,40.1,39.91,40.01,37700.0,25.7407,25.8051,25.6828,25.7471,37700.0
2005-12-13 14:40:00,40.02,40.02,39.77,39.81,33100.0,25.7536,25.7536,25.5927,25.6184,33100.0
2005-12-13 14:45:00,39.85,39.86,39.74,39.76,19800.0,25.6442,25.6506,25.5734,25.5863,19800.0
2005-12-13 14:50:00,39.75,39.83,39.72,39.76,35600.0,25.5798,25.6313,25.5605,25.5863,35600.0
2005-12-13 14:55:00,39.76,39.78,39.7,39.73,13100.0,25.5863,25.5991,25.5477,25.567,13100.0
2005-12-13 15:00:00,39.72,39.72,39.6,39.6,9100.0,25.5605,25.5605,25.4833,25.4833,9100.0
2005-12-13 15:05:00,39.61,39.68,39.61,39.68,6300.0,25.4897,25.5348,25.4897,25.5348,6300.0
2005-12-13 15:10:00,39.72,39.87,39.7,39.82,13500.0,25.5605,25.6571,25.5477,25.6249,13500.0
2005-12-13 15:15:00,39.83,39.94,39.8,39.8,11500.0,25.6313,25.7021,25.612,25.612,11500.0
2005-12-13 15:20:00,39.78,39.8,39.77,39.77,2700.0,25.5991,25.612,25.5927,25.5927,2700.0
2005-12-13 15:25:00,39.78,39.88,39.7,39.71,9700.0,25.5991,25.6635,25.5477,25.5541,9700.0
2005-12-13 15:30:00,39.68,39.68,39.52,39.57,11100.0,25.5348,25.5348,25.4318,25.464,11100.0
2005-12-13 15:35:00,39.57,39.59,39.53,39.54,14800.0,25.464,25.4769,25.4383,25.4447,14800.0
2005-12-13 15:40:00,39.54,39.64,39.54,39.6,15300.0,25.4447,25.509,25.4447,25.4833,15300.0
2005-12-13 15:45:00,39.56,39.56,39.42,39.47,38200.0,25.4576,25.4576,25.3675,25.3996,38200.0
2005-12-13 15:50:00,39.47,39.59,39.41,39.58,23100.0,25.3996,25.4769,25.361,25.4704,23100.0
2005-12-13 15:55:00,39.59,39.62,39.52,39.58,22600.0,25.4769,25.4962,25.4318,25.4704,22600.0
2005-12-14 09:30:00,39.64,39.79,39.64,39.79,7400.0,25.509,25.6056,25.509,25.6056,7400.0
2005-12-14 09:35:00,39.79,39.88,39.78,39.78,5600.0,25.6056,25.6635,25.5991,25.5991,5600.0
2005-12-14 09:40:00,39.79,39.83,39.74,39.83,3000.0,25.6056,25.6313,25.5734,25.6313,3000.0
2005-12-14 09:45:00,39.83,40.15,39.83,40.1,24900.0,25.6313,25.8372,25.6313,25.8051,24900.0
2005-12-14 09:50:00,40.02,40.1,39.96,39.96,3500.0,25.7536,25.8051,25.715,25.715,3500.0
2005-12-14 09:55:00,40.02,40.1,39.94,40.03,8500.0,25.7536,25.8051,25.7021,25.76,8500.0
2005-12-14 10:00:00,40.03,40.09,40.01,40.08,7100.0,25.76,25.7986,25.7471,25.7922,7100.0
2005-12-14 10:05:00,40.03,40.08,40.01,40.04,5400.0,25.76,25.7922,25.7471,25.7665,5400.0
2005-12-14 10:10:00,40.07,40.09,39.99,40.0,3100.0,25.7858,25.7986,25.7343,25.7407,3100.0
2005-12-14 10:15:00,40.01,40.06,39.98,40.01,7600.0,25.7471,25.7793,25.7278,25.7471,7600.0
2005-12-14 10:20:00,40.0,40.08,40.0,40.01,8900.0,25.7407,25.7922,25.7407,25.7471,8900.0
2005-12-14 10:25:00,40.02,40.08,40.02,40.06,10500.0,25.7536,25.7922,25.7536,25.7793,10500.0
2005-12-14 10:30:00,40.07,40.12,40.07,40.12,9600.0,25.7858,25.8179,25.7858,25.8179,9600.0
2005-12-14 10:35:00,40.1,40.13,40.03,40.07,4000.0,25.8051,25.8244,25.76,25.7858,4000.0
2005-12-14 10:40:00,40.04,40.04,39.96,40.04,600.0,25.7665,25.7665,25.715,25.7665,600.0
2005-12-14 10:45:00,40.01,40.01,39.92,39.97,5200.0,25.7471,25.7471,25.6892,25.7214,5200.0
2005-12-14 10:50:00,39.95,39.96,39.9,39.91,3300.0,25.7085,25.715,25.6764,25.6828,3300.0
2005-12-14 10:55:00,39.96,40.04,39.93,39.93,3400.0,25.715,25.7665,25.6957,25.6957,3400.0
2005-12-14 11:00:00,39.93,39.94,39.77,39.8,7100.0,25.6957,25.7021,25.5927,25.612,7100.0
2005-12-14 11:05:00,39.8,39.89,39.73,39.73,3000.0,25.612,25.6699,25.567,25.567,3000.0
2005-12-14 11:10:00,39.81,40.0,39.81,39.95,11500.0,25.6184,25.7407,25.6184,25.7085,11500.0
2005-12-14 11:15:00,39.94,39.99,39.94,39.97,4300.0,25.7021,25.7343,25.7021,25.7214,4300.0
2005-12-14 11:20:00,39.97,39.98,39.95,39.95,1700.0,25.7214,25.7278,25.7085,25.7085,1700.0
2005-12-14 11:25:00,39.96,39.97,39.95,39.95,3700.0,25.715,25.7214,25.7085,25.7085,3700.0
2005-12-14 11:30:00,39.96,39.96,39.9,39.9,4700.0,25.715,25.715,25.6764,25.6764,4700.0
2005-12-14 11:35:00,39.9,39.91,39.85,39.85,3100.0,25.6764,25.6828,25.6442,25.6442,3100.0
2005-12-14 11:40:00,39.86,39.9,39.86,39.88,2000.0,25.6506,25.6764,25.6506,25.6635,2000.0
2005-12-14 11:45:00,39.9,39.9,39.89,39.9,2000.0,25.6764,25.6764,25.6699,25.6764,2000.0
2005-12-14 11:50:00,39.89,39.91,39.78,39.83,4300.0,25.6699,25.6828,25.5991,25.6313,4300.0
2005-12-14 11:55:00,39.84,39.86,39.69,39.71,11200.0,25.6378,25.6506,25.5412,25.5541,11200.0
2005-12-14 12:00:00,39.71,39.8,39.67,39.8,9800.0,25.5541,25.612,25.5284,25.612,9800.0
2005-12-14 12:05:00,39.8,39.82,39.78,39.78,6700.0,25.612,25.6249,25.5991,25.5991,6700.0
2005-12-14 12:10:00,39.82,39.82,39.78,39.78,1500.0,25.6249,25.6249,25.5991,25.5991,1500.0
2005-12-14 12:15:00,39.79,39.82,39.79,39.8,2800.0,25.6056,25.6249,25.6056,25.612,2800.0
2005-12-14 12:20:00,39.8,39.84,39.77,39.8,3700.0,25.612,25.6378,25.5927,25.612,3700.0
2005-12-14 12:25:00,39.8,39.82,39.78,39.78,2100.0,25.612,25.6249,25.5991,25.5991,2100.0
2005-12-14 12:30:00,39.79,39.79,39.77,39.77,5300.0,25.6056,25.6056,25.5927,25.5927,5300.0
2005-12-14 12:35:00,39.77,39.79,39.73,39.73,3300.0,25.5927,25.6056,25.567,25.567,3300.0
2005-12-14 12:40:00,39.74,39.76,39.65,39.65,3100.0,25.5734,25.5863,25.5155,25.5155,3100.0
2005-12-14 12:45:00,39.66,39.66,39.6,39.61,1400.0,25.5219,25.5219,25.4833,25.4897,1400.0
2005-12-14 12:50:00,39.61,39.61,39.43,39.43,5200.0,25.4897,25.4897,25.3739,25.3739,5200.0
2005-12-14 12:55:00,39.41,39.56,39.36,39.53,7400.0,25.361,25.4576,25.3289,25.4383,7400.0
2005-12-14 13:00:00,39.53,39.57,39.48,39.49,6800.0,25.4383,25.464,25.4061,25.4125,6800.0
2005-12-14 13:05:00,39.49,39.49,39.43,39.47,1600.0,25.4125,25.4125,25.3739,25.3996,1600.0
2005-12-14 13:10:00,39.4,39.46,39.38,39.38,1900.0,25.3546,25.3932,25.3417,25.3417,1900.0
2005-12-14 13:15:00,39.37,39.45,39.37,39.42,3200.0,25.3353,25.3868,25.3353,25.3675,3200.0
2005-12-14 13:20:00,39.43,39.53,39.43,39.53,5900.0,25.3739,25.4383,25.3739,25.4383,5900.0
2005-12-14 13:25:00,39.52,39.66,39.52,39.55,3300.0,25.4318,25.5219,25.4318,25.4511,3300.0
2005-12-14 13:30:00,39.57,39.81,39.57,39.81,6400.0,25.464,25.6184,25.464,25.6184,6400.0
2005-12-14 13:35:00,39.85,39.94,39.78,39.88,9200.0,25.6442,25.7021,25.5991,25.6635,9200.0
2005-12-14 13:40:00,39.82,39.89,39.7,39.89,11800.0,25.6249,25.6699,25.5477,25.6699,11800.0
2005-12-14 13:45:00,39.84,39.9,39.82,39.87,4200.0,25.6378,25.6764,25.6249,25.6571,4200.0
2005-12-14 13:50:00,39.88,40.0,39.83,39.86,6800.0,25.6635,25.7407,25.6313,25.6506,6800.0
2005-12-14 13:55:00,39.86,39.87,39.8,39.8,4600.0,25.6506,25.6571,25.612,25.612,4600.0
2005-12-14 14:00:00,39.8,39.81,39.55,39.55,5400.0,25.612,25.6184,25.4511,25.4511,5400.0
2005-12-14 14:05:00,39.59,39.68,39.58,39.6,6700.0,25.4769,25.5348,25.4704,25.4833,6700.0
2005-12-14 14:10:00,39.6,39.6,39.45,39.45,3700.0,25.4833,25.4833,25.3868,25.3868,3700.0
2005-12-14 14:15:00,39.45,39.53,39.39,39.39,6100.0,25.3868,25.4383,25.3482,25.3482,6100.0
2005-12-14 14:20:00,39.44,39.5,39.4,39.5,7200.0,25.3803,25.419,25.3546,25.419,7200.0
2005-12-14 14:25:00,39.46,39.55,39.36,39.36,5600.0,25.3932,25.4511,25.3289,25.3289,5600.0
2005-12-14 14:30:00,39.37,39.42,39.35,39.4,3400.0,25.3353,25.3675,25.3224,25.3546,3400.0
2005-12-14 14:35:00,39.33,39.49,39.33,39.48,8000.0,25.3096,25.4125,25.3096,25.4061,8000.0
2005-12-14 14:40:00,39.43,39.49,39.39,39.45,5000.0,25.3739,25.4125,25.3482,25.3868,5000.0
2005-12-14 14:45:00,39.43,39.49,39.37,39.4,6900.0,25.3739,25.4125,25.3353,25.3546,6900.0
2005-12-14 14:50:00,39.4,39.48,39.36,39.44,5200.0,25.3546,25.4061,25.3289,25.3803,5200.0
2005-12-14 14:55:00,39.45,39.5,39.39,39.47,8400.0,25.3868,25.419,25.3482,25.3996,8400.0
2005-12-14 15:00:00,39.47,39.58,39.38,39.41,6500.0,25.3996,25.4704,25.3417,25.361,6500.0
2005-12-14 15:05:00,39.43,39.6,39.35,39.4,6100.0,25.3739,25.4833,25.3224,25.3546,6100.0
2005-12-14 15:10:00,39.38,39.53,39.34,39.37,6300.0,25.3417,25.4383,25.316,25.3353,6300.0
2005-12-14 15:15:00,39.36,39.49,39.34,39.42,10200.0,25.3289,25.4125,25.316,25.3675,10200.0
2005-12-14 15:20:00,39.39,39.59,39.38,39.53,9800.0,25.3482,25.4769,25.3417,25.4383,9800.0
2005-12-14 15:25:00,39.48,39.62,39.4,39.54,8200.0,25.4061,25.4962,25.3546,25.4447,8200.0
2005-12-14 15:30:00,39.53,39.75,39.49,39.75,4900.0,25.4383,25.5798,25.4125,25.5798,4900.0
2005-12-14 15:35:00,39.75,39.86,39.75,39.78,10800.0,25.5798,25.6506,25.5798,25.5991,10800.0
2005-12-14 15:40:00,39.79,39.79,39.52,39.55,23200.0,25.6056,25.6056,25.4318,25.4511,23200.0
2005-12-14 15:45:00,39.55,39.64,39.53,39.56,14400.0,25.4511,25.509,25.4383,25.4576,14400.0
2005-12-14 15:50:00,39.56,39.57,39.45,39.45,53000.0,25.4576,25.464,25.3868,25.3868,53000.0
2005-12-14 15:55:00,39.48,39.53,39.44,39.51,18300.0,25.4061,25.4383,25.3803,25.4254,18300.0
2005-12-15 09:30:00,39.53,39.66,39.53,39.66,9200.0,25.4383,25.5219,25.4383,25.5219,9200.0
2005-12-15 09:35:00,39.46,39.65,39.37,39.65,6000.0,25.3932,25.5155,25.3353,25.5155,6000.0
2005-12-15 09:40:00,39.65,39.67,39.54,39.63,7700.0,25.5155,25.5284,25.4447,25.5026,7700.0
2005-12-15 09:45:00,39.67,39.71,39.6,39.62,5600.0,25.5284,25.5541,25.4833,25.4962,5600.0
2005-12-15 09:50:00,39.58,39.6,39.44,39.44,7700.0,25.4704,25.4833,25.3803,25.3803,7700.0
2005-12-15 09:55:00,39.41,39.43,39.2,39.2,12200.0,25.361,25.3739,25.2259,25.2259,12200.0
2005-12-15 10:00:00,39.2,39.21,39.0,39.01,15600.0,25.2259,25.2323,25.0972,25.1036,15600.0
2005-12-15 10:05:00,39.01,39.05,38.84,38.9,16400.0,25.1036,25.1294,24.9942,25.0328,16400.0
2005-12-15 10:10:00,38.95,39.0,38.68,38.86,11600.0,25.065,25.0972,24.8913,25.0071,11600.0
2005-12-15 10:15:00,38.84,39.0,38.7,38.86,20600.0,24.9942,25.0972,24.9041,25.0071,20600.0
2005-12-15 10:20:00,38.85,39.02,38.8,38.94,19300.0,25.0007,25.1101,24.9685,25.0586,19300.0
2005-12-15 10:25:00,38.94,38.95,38.84,38.95,10600.0,25.0586,25.065,24.9942,25.065,10600.0
2005-12-15 10:30:00,38.94,38.95,38.76,38.77,7900.0,25.0586,25.065,24.9428,24.9492,7900.0
2005-12-15 10:35:00,38.78,38.85,38.78,38.84,6200.0,24.9556,25.0007,24.9556,24.9942,6200.0
2005-12-15 10:40:00,38.82,38.82,38.8,38.82,10000.0,24.9814,24.9814,24.9685,24.9814,10000.0
2005-12-15 10:45:00,38.82,38.84,38.79,38.83,19100.0,24.9814,24.9942,24.9621,24.9878,19100.0
2005-12-15 10:50:00,38.9,38.98,38.84,38.98,6900.0,25.0328,25.0843,24.9942,25.0843,6900.0
2005-12-15 10:55:00,38.85,38.95,38.85,38.85,5600.0,25.0007,25.065,25.0007,25.0007,5600.0
2005-12-15 11:00:00,38.85,38.85,38.82,38.82,5900.0,25.0007,25.0007,24.9814,24.9814,5900.0
2005-12-15 11:05:00,38.81,38.93,38.78,38.85,20300.0,24.9749,25.0521,24.9556,25.0007,20300.0
2005-12-15 11:10:00,38.87,39.0,38.86,39.0,9100.0,25.0135,25.0972,25.0071,25.0972,9100.0
2005-12-15 11:15:00,38.96,38.96,38.92,38.94,5400.0,25.0715,25.0715,25.0457,25.0586,5400.0
2005-12-15 11:20:00,38.94,39.02,38.93,39.02,8500.0,25.0586,25.1101,25.0521,25.1101,8500.0
2005-12-15 11:25:00,38.93,39.08,38.93,38.95,5200.0,25.0521,25.1487,25.0521,25.065,5200.0
2005-12-15 11:30:00,38.95,38.99,38.94,38.95,4700.0,25.065,25.0908,25.0586,25.065,4700.0
2005-12-15 11:35:00,38.95,39.06,38.95,38.95,7400.0,25.065,25.1358,25.065,25.065,7400.0
2005-12-15 11:40:00,38.99,39.05,38.93,38.95,5400.0,25.0908,25.1294,25.0521,25.065,5400.0
2005-12-15 11:45:00,38.94,39.03,38.94,39.03,4100.0,25.0586,25.1165,25.0586,25.1165,4100.0
2005-12-15 11:50:00,38.96,38.96,38.94,38.96,4000.0,25.0715,25.0715,25.0586,25.0715,4000.0
2005-12-15 11:55:00,38.95,38.96,38.93,38.95,3800.0,25.065,25.0715,25.0521,25.065,3800.0
2005-12-15 12:00:00,38.94,39.04,38.94,39.0,5800.0,25.0586,25.1229,25.0586,25.0972,5800.0
2005-12-15 12:05:00,39.03,39.19,39.01,39.01,8300.0,25.1165,25.2195,25.1036,25.1036,8300.0
2005-12-15 12:10:00,39.0,39.19,39.0,39.1,9800.0,25.0972,25.2195,25.0972,25.1615,9800.0
2005-12-15 12:15:00,39.09,39.17,39.03,39.03,6100.0,25.1551,25.2066,25.1165,25.1165,6100.0
2005-12-15 12:20:00,39.04,39.04,39.0,39.02,2800.0,25.1229,25.1229,25.0972,25.1101,2800.0
2005-12-15 12:25:00,39.01,39.3,39.01,39.2,13200.0,25.1036,25.2903,25.1036,25.2259,13200.0
2005-12-15 12:30:00,39.2,39.23,39.18,39.19,9500.0,25.2259,25.2452,25.213,25.2195,9500.0
2005-12-15 12:35:00,39.2,39.24,39.06,39.06,15300.0,25.2259,25.2516,25.1358,25.1358,15300.0
2005-12-15 12:40:00,39.07,39.2,39.06,39.2,9600.0,25.1422,25.2259,25.1358,25.2259,9600.0
2005-12-15 12:45:00,39.2,39.2,39.18,39.19,7500.0,25.2259,25.2259,25.213,25.2195,7500.0
2005-12-15 12:50:00,39.2,39.37,39.2,39.31,28200.0,25.2259,25.3353,25.2259,25.2967,28200.0
2005-12-15 12:55:00,39.32,39.52,39.31,39.41,15500.0,25.3031,25.4318,25.2967,25.361,15500.0
2005-12-15 13:00:00,39.42,39.56,39.25,39.26,40100.0,25.3675,25.4576,25.2581,25.2645,40100.0
2005-12-15 13:05:00,39.25,39.3,39.19,39.19,19000.0,25.2581,25.2903,25.2195,25.2195,19000.0
2005-12-15 13:10:00,39.19,39.22,39.19,39.2,8700.0,25.2195,25.2388,25.2195,25.2259,8700.0
2005-12-15 13:15:00,39.2,39.29,39.19,39.21,12200.0,25.2259,25.2838,25.2195,25.2323,12200.0
2005-12-15 13:20:00,39.21,39.4,39.21,39.33,19700.0,25.2323,25.3546,25.2323,25.3096,19700.0
2005-12-15 13:25:00,39.35,39.35,39.23,39.23,5900.0,25.3224,25.3224,25.2452,25.2452,5900.0
2005-12-15 13:30:00,39.19,39.22,39.15,39.15,4900.0,25.2195,25.2388,25.1937,25.1937,4900.0
2005-12-15 13:35:00,39.11,39.14,39.11,39.13,2100.0,25.168,25.1873,25.168,25.1809,2100.0
2005-12-15 13:40:00,39.14,39.14,39.13,39.14,3700.0,25.1873,25.1873,25.1809,25.1873,3700.0
2005-12-15 13:45:00,39.13,39.15,39.13,39.15,2300.0,25.1809,25.1937,25.1809,25.1937,2300.0
2005-12-15 13:50:00,39.14,39.18,39.02,39.05,6700.0,25.1873,25.213,25.1101,25.1294,6700.0
2005-12-15 13:55:00,39.04,39.13,38.96,39.0,7200.0,25.1229,25.1809,25.0715,25.0972,7200.0
2005-12-15 14:00:00,39.0,39.12,38.94,39.04,3500.0,25.0972,25.1744,25.0586,25.1229,3500.0
2005-12-15 14:05:00,39.08,39.13,39.02,39.05,3600.0,25.1487,25.1809,25.1101,25.1294,3600.0
2005-12-15 14:10:00,39.06,39.13,39.04,39.1,5500.0,25.1358,25.1809,25.1229,25.1615,5500.0
2005-12-15 14:15:00,39.12,39.2,39.1,39.19,6000.0,25.1744,25.2259,25.1615,25.2195,6000.0
2005-12-15 14:20:00,39.2,39.2,39.05,39.18,4000.0,25.2259,25.2259,25.1294,25.213,4000.0
2005-12-15 14:25:00,39.07,39.1,39.06,39.06,3000.0,25.1422,25.1615,25.1358,25.1358,3000.0
2005-12-15 14:30:00,39.08,39.08,39.06,39.06,3300.0,25.1487,25.1487,25.1358,25.1358,3300.0
2005-12-15 14:35:00,39.06,39.07,39.05,39.06,3100.0,25.1358,25.1422,25.1294,25.1358,3100.0
2005-12-15 14:40:00,39.06,39.06,39.04,39.06,3300.0,25.1358,25.1358,25.1229,25.1358,3300.0
2005-12-15 14:45:00,39.06,39.07,39.02,39.02,4500.0,25.1358,25.1422,25.1101,25.1101,4500.0
2005-12-15 14:50:00,39.03,39.06,39.03,39.03,4100.0,25.1165,25.1358,25.1165,25.1165,4100.0
2005-12-15 14:55:00,39.06,39.07,39.02,39.02,5100.0,25.1358,25.1422,25.1101,25.1101,5100.0
2005-12-15 15:00:00,39.01,39.05,38.93,38.97,12800.0,25.1036,25.1294,25.0521,25.0779,12800.0
2005-12-15 15:05:00,38.97,39.0,38.97,39.0,6000.0,25.0779,25.0972,25.0779,25.0972,6000.0
2005-12-15 15:10:00,39.0,39.0,38.9,38.9,15000.0,25.0972,25.0972,25.0328,25.0328,15000.0
2005-12-15 15:15:00,38.9,38.9,38.8,38.87,33600.0,25.0328,25.0328,24.9685,25.0135,33600.0
2005-12-15 15:20:00,38.88,38.9,38.83,38.85,28300.0,25.02,25.0328,24.9878,25.0007,28300.0
2005-12-15 15:25:00,38.84,38.84,38.8,38.8,18900.0,24.9942,24.9942,24.9685,24.9685,18900.0
2005-12-15 15:30:00,38.8,38.9,38.78,38.85,23000.0,24.9685,25.0328,24.9556,25.0007,23000.0
2005-12-15 15:35:00,38.85,38.85,38.82,38.83,3800.0,25.0007,25.0007,24.9814,24.9878,3800.0
2005-12-15 15:40:00,38.83,38.87,38.83,38.86,16800.0,24.9878,25.0135,24.9878,25.0071,16800.0
2005-12-15 15:45:00,38.86,38.86,38.75,38.77,18100.0,25.0071,25.0071,24.9363,24.9492,18100.0
2005-12-15 15:50:00,38.77,38.95,38.77,38.89,19200.0,24.9492,25.065,24.9492,25.0264,19200.0
2005-12-15 15:55:00,38.9,38.94,38.75,38.81,40500.0,25.0328,25.0586,24.9363,24.9749,40500.0
2005-12-16 09:30:00,39.09,39.15,39.09,39.15,10200.0,25.1551,25.1937,25.1551,25.1937,10200.0
2005-12-16 09:35:00,39.06,39.06,38.92,38.95,8300.0,25.1358,25.1358,25.0457,25.065,8300.0
2005-12-16 09:40:00,38.93,39.01,38.9,38.9,10200.0,25.0521,25.1036,25.0328,25.0328,10200.0
2005-12-16 09:45:00,38.89,39.0,38.89,38.92,10400.0,25.0264,25.0972,25.0264,25.0457,10400.0
2005-12-16 09:50:00,38.91,38.91,38.7,38.78,9200.0,25.0393,25.0393,24.9041,24.9556,9200.0
2005-12-16 09:55:00,38.7,38.72,38.63,38.72,10300.0,24.9041,24.917,24.8591,24.917,10300.0
2005-12-16 10:00:00,38.7,38.7,38.5,38.5,8600.0,24.9041,24.9041,24.7754,24.7754,8600.0
2005-12-16 10:05:00,38.5,38.51,38.07,38.26,22100.0,24.7754,24.7819,24.4987,24.621,22100.0
2005-12-16 10:10:00,38.26,38.45,38.26,38.41,15900.0,24.621,24.7433,24.621,24.7175,15900.0
2005-12-16 10:15:00,38.42,38.49,38.39,38.43,7700.0,24.724,24.769,24.7046,24.7304,7700.0
2005-12-16 10:20:00,38.47,38.64,38.43,38.6,13300.0,24.7561,24.8655,24.7304,24.8398,13300.0
2005-12-16 10:25:00,38.65,38.69,38.5,38.6,9300.0,24.872,24.8977,24.7754,24.8398,9300.0
2005-12-16 10:30:00,38.51,38.77,38.51,38.77,7400.0,24.7819,24.9492,24.7819,24.9492,7400.0
2005-12-16 10:35:00,38.81,38.91,38.74,38.79,7600.0,24.9749,25.0393,24.9299,24.9621,7600.0
2005-12-16 10:40:00,38.83,38.85,38.79,38.8,600.0,24.9878,25.0007,24.9621,24.9685,600.0
2005-12-16 10:45:00,38.8,38.83,38.64,38.79,7000.0,24.9685,24.9878,24.8655,24.9621,7000.0
2005-12-16 10:50:00,38.79,38.79,38.75,38.77,5700.0,24.9621,24.9621,24.9363,24.9492,5700.0
2005-12-16 10:55:00,38.77,38.77,38.75,38.75,3400.0,24.9492,24.9492,24.9363,24.9363,3400.0
2005-12-16 11:00:00,38.75,38.79,38.72,38.76,5800.0,24.9363,24.9621,24.917,24.9428,5800.0
2005-12-16 11:05:00,38.76,38.77,38.61,38.71,13800.0,24.9428,24.9492,24.8462,24.9106,13800.0
2005-12-16 11:10:00,38.7,38.82,38.7,38.8,8700.0,24.9041,24.9814,24.9041,24.9685,8700.0
2005-12-16 11:15:00,38.8,38.81,38.8,38.8,5100.0,24.9685,24.9749,24.9685,24.9685,5100.0
2005-12-16 11:20:00,38.8,38.82,38.79,38.8,4500.0,24.9685,24.9814,24.9621,24.9685,4500.0
2005-12-16 11:25:00,38.81,38.91,38.8,38.82,11300.0,24.9749,25.0393,24.9685,24.9814,11300.0
2005-12-16 11:30:00,38.8,38.8,38.69,38.69,11000.0,24.9685,24.9685,24.8977,24.8977,11000.0
2005-12-16 11:35:00,38.72,38.72,38.6,38.6,500.0,24.917,24.917,24.8398,24.8398,500.0
2005-12-16 11:40:00,38.6,38.6,38.6,38.6,2700.0,24.8398,24.8398,24.8398,24.8398,2700.0
2005-12-16 11:45:00,38.59,38.59,38.58,38.59,2100.0,24.8334,24.8334,24.8269,24.8334,2100.0
2005-12-16 11:50:00,38.58,38.58,38.58,38.58,600.0,24.8269,24.8269,24.8269,24.8269,600.0
2005-12-16 11:55:00,38.57,38.57,38.57,38.57,400.0,24.8205,24.8205,24.8205,24.8205,400.0
2005-12-16 12:00:00,38.57,38.63,38.57,38.63,2300.0,24.8205,24.8591,24.8205,24.8591,2300.0
2005-12-16 12:05:00,38.6,38.6,38.6,38.6,400.0,24.8398,24.8398,24.8398,24.8398,400.0
2005-12-16 12:10:00,38.6,38.61,38.59,38.59,2800.0,24.8398,24.8462,24.8334,24.8334,2800.0
2005-12-16 12:15:00,38.59,38.6,38.58,38.58,2300.0,24.8334,24.8398,24.8269,24.8269,2300.0
2005-12-16 12:20:00,38.57,38.57,38.57,38.57,200.0,24.8205,24.8205,24.8205,24.8205,200.0
2005-12-16 12:25:00,38.57,38.57,38.55,38.56,2500.0,24.8205,24.8205,24.8076,24.814,2500.0
2005-12-16 12:30:00,38.55,38.56,38.5,38.55,2500.0,24.8076,24.814,24.7754,24.8076,2500.0
2005-12-16 12:35:00,38.53,38.55,38.53,38.55,1500.0,24.7947,24.8076,24.7947,24.8076,1500.0
2005-12-16 12:40:00,38.54,38.57,38.53,38.53,2000.0,24.8012,24.8205,24.7947,24.7947,2000.0
2005-12-16 12:45:00,38.54,38.65,38.54,38.6,2300.0,24.8012,24.872,24.8012,24.8398,2300.0
2005-12-16 12:50:00,38.61,38.64,38.58,38.64,1200.0,24.8462,24.8655,24.8269,24.8655,1200.0
2005-12-16 12:55:00,38.64,38.65,38.56,38.59,2300.0,24.8655,24.872,24.814,24.8334,2300.0
2005-12-16 13:00:00,38.59,38.6,38.57,38.59,1700.0,24.8334,24.8398,24.8205,24.8334,1700.0
2005-12-16 13:05:00,38.56,38.59,38.56,38.59,200.0,24.814,24.8334,24.814,24.8334,200.0
2005-12-16 13:10:00,38.59,38.59,38.58,38.58,200.0,24.8334,24.8334,24.8269,24.8269,200.0
2005-12-16 13:15:00,38.58,38.59,38.58,38.59,1100.0,24.8269,24.8334,24.8269,24.8334,1100.0
2005-12-16 13:20:00,38.59,38.59,38.57,38.57,5700.0,24.8334,24.8334,24.8205,24.8205,5700.0
2005-12-16 13:25:00,38.58,38.6,38.5,38.5,2200.0,24.8269,24.8398,24.7754,24.7754,2200.0
2005-12-16 13:30:00,38.5,38.51,38.5,38.51,1300.0,24.7754,24.7819,24.7754,24.7819,1300.0
2005-12-16 13:35:00,38.5,38.5,38.5,38.5,1800.0,24.7754,24.7754,24.7754,24.7754,1800.0
2005-12-16 13:40:00,38.51,38.51,38.43,38.47,6900.0,24.7819,24.7819,24.7304,24.7561,6900.0
2005-12-16 13:45:00,38.47,38.66,38.47,38.6,18300.0,24.7561,24.8784,24.7561,24.8398,18300.0
2005-12-16 13:50:00,38.6,38.67,38.49,38.49,6100.0,24.8398,24.8848,24.769,24.769,6100.0
2005-12-16 13:55:00,38.57,38.57,38.49,38.55,1700.0,24.8205,24.8205,24.769,24.8076,1700.0
2005-12-16 14:00:00,38.59,38.6,38.56,38.57,1700.0,24.8334,24.8398,24.814,24.8205,1700.0
2005-12-16 14:05:00,38.55,38.55,38.5,38.54,1700.0,24.8076,24.8076,24.7754,24.8012,1700.0
2005-12-16 14:10:00,38.54,38.58,38.53,38.58,1700.0,24.8012,24.8269,24.7947,24.8269,1700.0
2005-12-16 14:15:00,38.58,38.6,38.58,38.59,1000.0,24.8269,24.8398,24.8269,24.8334,1000.0
2005-12-16 14:20:00,38.6,38.6,38.56,38.6,2600.0,24.8398,24.8398,24.814,24.8398,2600.0
2005-12-16 14:25:00,38.6,38.61,38.57,38.57,2100.0,24.8398,24.8462,24.8205,24.8205,2100.0
2005-12-16 14:30:00,38.59,38.6,38.53,38.56,2600.0,24.8334,24.8398,24.7947,24.814,2600.0
2005-12-16 14:35:00,38.56,38.58,38.56,38.58,3200.0,24.814,24.8269,24.814,24.8269,3200.0
2005-12-16 14:40:00,38.6,38.65,38.56,38.56,8400.0,24.8398,24.872,24.814,24.814,8400.0
2005-12-16 14:45:00,38.56,38.63,38.56,38.56,5600.0,24.814,24.8591,24.814,24.814,5600.0
2005-12-16 14:50:00,38.56,38.61,38.5,38.5,7900.0,24.814,24.8462,24.7754,24.7754,7900.0
2005-12-16 14:55:00,38.57,38.62,38.52,38.62,4800.0,24.8205,24.8527,24.7883,24.8527,4800.0
2005-12-16 15:00:00,38.58,38.58,38.51,38.56,1200.0,24.8269,24.8269,24.7819,24.814,1200.0
2005-12-16 15:05:00,38.58,38.58,38.52,38.53,2200.0,24.8269,24.8269,24.7883,24.7947,2200.0
2005-12-16 15:10:00,38.56,38.58,38.53,38.58,2300.0,24.814,24.8269,24.7947,24.8269,2300.0
2005-12-16 15:15:00,38.58,38.59,38.53,38.53,2100.0,24.8269,24.8334,24.7947,24.7947,2100.0
2005-12-16 15:20:00,38.53,38.57,38.53,38.56,2000.0,24.7947,24.8205,24.7947,24.814,2000.0
2005-12-16 15:25:00,38.56,38.59,38.56,38.57,1700.0,24.814,24.8334,24.814,24.8205,1700.0
2005-12-16 15:30:00,38.57,38.63,38.56,38.59,5900.0,24.8205,24.8591,24.814,24.8334,5900.0
2005-12-16 15:35:00,38.57,38.6,38.53,38.58,8500.0,24.8205,24.8398,24.7947,24.8269,8500.0
2005-12-16 15:40:00,38.58,38.74,38.58,38.7,144400.0,24.8269,24.9299,24.8269,24.9041,144400.0
2005-12-16 15:45:00,38.72,38.74,38.6,38.72,19900.0,24.917,24.9299,24.8398,24.917,19900.0
2005-12-16 15:50:00,38.72,38.74,38.57,38.72,24900.0,24.917,24.9299,24.8205,24.917,24900.0
2005-12-16 15:55:00,38.73,38.73,38.65,38.72,28600.0,24.9234,24.9234,24.872,24.917,28600.0
2005-12-19 09:30:00,38.78,38.79,38.58,38.67,6000.0,24.9556,24.9621,24.8269,24.8848,6000.0
2005-12-19 09:35:00,38.67,38.69,38.54,38.54,3200.0,24.8848,24.8977,24.8012,24.8012,3200.0
2005-12-19 09:40:00,38.44,38.5,38.36,38.36,9800.0,24.7368,24.7754,24.6853,24.6853,9800.0
2005-12-19 09:45:00,38.48,38.48,38.33,38.35,7100.0,24.7626,24.7626,24.666,24.6789,7100.0
2005-12-19 09:50:00,38.39,38.5,38.35,38.35,7100.0,24.7046,24.7754,24.6789,24.6789,7100.0
2005-12-19 09:55:00,38.36,38.5,38.35,38.35,10100.0,24.6853,24.7754,24.6789,24.6789,10100.0
2005-12-19 10:00:00,38.32,38.54,38.31,38.4,11600.0,24.6596,24.8012,24.6532,24.7111,11600.0
2005-12-19 10:05:00,38.4,38.49,38.34,38.44,9100.0,24.7111,24.769,24.6725,24.7368,9100.0
2005-12-19 10:10:00,38.41,38.45,38.28,38.45,8800.0,24.7175,24.7433,24.6339,24.7433,8800.0
2005-12-19 10:15:00,38.43,38.6,38.4,38.6,11700.0,24.7304,24.8398,24.7111,24.8398,11700.0
2005-12-19 10:20:00,38.6,38.8,38.45,38.5,14000.0,24.8398,24.9685,24.7433,24.7754,14000.0
2005-12-19 10:25:00,38.5,38.65,38.5,38.52,13400.0,24.7754,24.872,24.7754,24.7883,13400.0
2005-12-19 10:30:00,38.57,38.65,38.54,38.62,9100.0,24.8205,24.872,24.8012,24.8527,9100.0
2005-12-19 10:35:00,38.62,38.63,38.55,38.57,9900.0,24.8527,24.8591,24.8076,24.8205,9900.0
2005-12-19 10:40:00,38.57,38.75,38.57,38.67,10200.0,24.8205,24.9363,24.8205,24.8848,10200.0
2005-12-19 10:45:00,38.67,39.0,38.65,38.93,27100.0,24.8848,25.0972,24.872,25.0521,27100.0
2005-12-19 10:50:00,38.85,38.97,38.77,38.8,18000.0,25.0007,25.0779,24.9492,24.9685,18000.0
2005-12-19 10:55:00,38.8,38.84,38.77,38.82,14000.0,24.9685,24.9942,24.9492,24.9814,14000.0
2005-12-19 11:00:00,38.78,38.97,38.78,38.85,13700.0,24.9556,25.0779,24.9556,25.0007,13700.0
2005-12-19 11:05:00,38.89,39.2,38.89,39.09,29200.0,25.0264,25.2259,25.0264,25.1551,29200.0
2005-12-19 11:10:00,39.09,39.63,39.09,39.45,42400.0,25.1551,25.5026,25.1551,25.3868,42400.0
2005-12-19 11:15:00,39.43,39.43,39.18,39.27,10600.0,25.3739,25.3739,25.213,25.2709,10600.0
2005-12-19 11:20:00,39.3,39.34,39.23,39.25,12300.0,25.2903,25.316,25.2452,25.2581,12300.0
2005-12-19 11:25:00,39.25,39.25,39.14,39.2,10500.0,25.2581,25.2581,25.1873,25.2259,10500.0
2005-12-19 11:30:00,39.2,39.21,39.14,39.2,8200.0,25.2259,25.2323,25.1873,25.2259,8200.0
2005-12-19 11:35:00,39.22,39.28,39.22,39.28,10900.0,25.2388,25.2774,25.2388,25.2774,10900.0
2005-12-19 11:40:00,39.27,39.33,39.2,39.21,9600.0,25.2709,25.3096,25.2259,25.2323,9600.0
2005-12-19 11:45:00,39.26,39.28,39.19,39.28,7600.0,25.2645,25.2774,25.2195,25.2774,7600.0
2005-12-19 11:50:00,39.29,39.29,39.19,39.22,7100.0,25.2838,25.2838,25.2195,25.2388,7100.0
2005-12-19 11:55:00,39.29,39.29,39.17,39.17,5000.0,25.2838,25.2838,25.2066,25.2066,5000.0
2005-12-19 12:00:00,39.2,39.2,39.14,39.14,62300.0,25.2259,25.2259,25.1873,25.1873,62300.0
2005-12-19 12:05:00,39.15,39.15,39.03,39.03,6300.0,25.1937,25.1937,25.1165,25.1165,6300.0
2005-12-19 12:10:00,39.07,39.2,39.05,39.08,7200.0,25.1422,25.2259,25.1294,25.1487,7200.0
2005-12-19 12:15:00,39.16,39.17,39.05,39.05,2600.0,25.2002,25.2066,25.1294,25.1294,2600.0
2005-12-19 12:20:00,39.14,39.14,39.05,39.05,3200.0,25.1873,25.1873,25.1294,25.1294,3200.0
2005-12-19 12:25:00,39.05,39.18,39.05,39.1,4100.0,25.1294,25.213,25.1294,25.1615,4100.0
2005-12-19 12:30:00,39.11,39.15,39.1,39.15,4400.0,25.168,25.1937,25.1615,25.1937,4400.0
2005-12-19 12:35:00,39.15,39.2,39.15,39.16,11300.0,25.1937,25.2259,25.1937,25.2002,11300.0
2005-12-19 12:40:00,39.16,39.18,39.05,39.05,4100.0,25.2002,25.213,25.1294,25.1294,4100.0
2005-12-19 12:45:00,39.05,39.1,38.93,38.95,10100.0,25.1294,25.1615,25.0521,25.065,10100.0
2005-12-19 12:50:00,38.97,39.01,38.88,38.92,4500.0,25.0779,25.1036,25.02,25.0457,4500.0
2005-12-19 12:55:00,38.97,38.98,38.88,38.89,2800.0,25.0779,25.0843,25.02,25.0264,2800.0
2005-12-19 13:00:00,38.96,38.96,38.77,38.84,5100.0,25.0715,25.0715,24.9492,24.9942,5100.0
2005-12-19 13:05:00,38.76,38.82,38.64,38.78,10700.0,24.9428,24.9814,24.8655,24.9556,10700.0
2005-12-19 13:10:00,38.71,38.79,38.7,38.73,4600.0,24.9106,24.9621,24.9041,24.9234,4600.0
2005-12-19 13:15:00,38.8,38.93,38.8,38.93,6300.0,24.9685,25.0521,24.9685,25.0521,6300.0
2005-12-19 13:20:00,39.0,39.05,38.92,38.92,5300.0,25.0972,25.1294,25.0457,25.0457,5300.0
2005-12-19 13:25:00,38.85,38.87,38.73,38.73,3900.0,25.0007,25.0135,24.9234,24.9234,3900.0
2005-12-19 13:30:00,38.76,38.82,38.7,38.7,4100.0,24.9428,24.9814,24.9041,24.9041,4100.0
2005-12-19 13:35:00,38.75,38.81,38.72,38.72,2900.0,24.9363,24.9749,24.917,24.917,2900.0
2005-12-19 13:40:00,38.73,38.9,38.71,38.9,9800.0,24.9234,25.0328,24.9106,25.0328,9800.0
2005-12-19 13:45:00,38.9,38.95,38.77,38.85,7800.0,25.0328,25.065,24.9492,25.0007,7800.0
2005-12-19 13:50:00,38.9,38.9,38.74,38.78,4700.0,25.0328,25.0328,24.9299,24.9556,4700.0
2005-12-19 13:55:00,38.76,38.76,38.6,38.6,3500.0,24.9428,24.9428,24.8398,24.8398,3500.0
2005-12-19 14:00:00,38.67,38.7,38.55,38.55,5300.0,24.8848,24.9041,24.8076,24.8076,5300.0
2005-12-19 14:05:00,38.56,38.56,38.53,38.55,2200.0,24.814,24.814,24.7947,24.8076,2200.0
2005-12-19 14:10:00,38.56,38.67,38.51,38.54,6600.0,24.814,24.8848,24.7819,24.8012,6600.0
2005-12-19 14:15:00,38.52,38.53,38.47,38.51,4200.0,24.7883,24.7947,24.7561,24.7819,4200.0
2005-12-19 14:20:00,38.49,38.58,38.49,38.58,6300.0,24.769,24.8269,24.769,24.8269,6300.0
2005-12-19 14:25:00,38.58,38.58,38.4,38.42,4600.0,24.8269,24.8269,24.7111,24.724,4600.0
2005-12-19 14:30:00,38.42,38.42,38.33,38.36,10600.0,24.724,24.724,24.666,24.6853,10600.0
2005-12-19 14:35:00,38.44,38.44,38.3,38.4,2700.0,24.7368,24.7368,24.6467,24.7111,2700.0
2005-12-19 14:40:00,38.39,38.39,38.24,38.31,15200.0,24.7046,24.7046,24.6081,24.6532,15200.0
2005-12-19 14:45:00,38.31,38.32,38.28,38.29,4100.0,24.6532,24.6596,24.6339,24.6403,4100.0
2005-12-19 14:50:00,38.3,38.32,38.27,38.27,4000.0,24.6467,24.6596,24.6274,24.6274,4000.0
2005-12-19 14:55:00,38.28,38.37,38.2,38.26,20100.0,24.6339,24.6918,24.5824,24.621,20100.0
2005-12-19 15:00:00,38.26,38.54,38.26,38.52,9000.0,24.621,24.8012,24.621,24.7883,9000.0
2005-12-19 15:05:00,38.51,38.51,38.42,38.42,3500.0,24.7819,24.7819,24.724,24.724,3500.0
2005-12-19 15:10:00,38.41,38.46,38.38,38.45,8700.0,24.7175,24.7497,24.6982,24.7433,8700.0
2005-12-19 15:15:00,38.46,38.58,38.39,38.43,8800.0,24.7497,24.8269,24.7046,24.7304,8800.0
2005-12-19 15:20:00,38.43,38.5,38.35,38.5,9100.0,24.7304,24.7754,24.6789,24.7754,9100.0
2005-12-19 15:25:00,38.49,38.51,38.46,38.51,18300.0,24.769,24.7819,24.7497,24.7819,18300.0
2005-12-19 15:30:00,38.51,38.54,38.46,38.48,11800.0,24.7819,24.8012,24.7497,24.7626,11800.0
2005-12-19 15:35:00,38.48,38.52,38.41,38.47,15600.0,24.7626,24.7883,24.7175,24.7561,15600.0
2005-12-19 15:40:00,38.47,38.62,38.46,38.61,11200.0,24.7561,24.8527,24.7497,24.8462,11200.0
2005-12-19 15:45:00,38.6,38.68,38.5,38.51,12500.0,24.8398,24.8913,24.7754,24.7819,12500.0
2005-12-19 15:50:00,38.51,38.51,38.38,38.41,6200.0,24.7819,24.7819,24.6982,24.7175,6200.0
2005-12-19 15:55:00,38.41,38.5,38.39,38.42,24300.0,24.7175,24.7754,24.7046,24.724,24300.0
2005-12-20 09:30:00,38.7,38.7,38.56,38.67,4600.0,24.9041,24.9041,24.814,24.8848,4600.0
2005-12-20 09:35:00,38.75,39.11,38.69,39.05,10500.0,24.9363,25.168,24.8977,25.1294,10500.0
2005-12-20 09:40:00,39.0,39.01,38.75,38.76,7400.0,25.0972,25.1036,24.9363,24.9428,7400.0
2005-12-20 09:45:00,38.85,39.05,38.85,38.99,1000.0,25.0007,25.1294,25.0007,25.0908,1000.0
2005-12-20 09:50:00,38.98,39.08,38.96,39.02,3900.0,25.0843,25.1487,25.0715,25.1101,3900.0
2005-12-20 09:55:00,39.1,39.37,39.06,39.28,13100.0,25.1615,25.3353,25.1358,25.2774,13100.0
2005-12-20 10:00:00,39.28,39.28,39.23,39.24,10200.0,25.2774,25.2774,25.2452,25.2516,10200.0
2005-12-20 10:05:00,39.23,39.35,39.19,39.35,6700.0,25.2452,25.3224,25.2195,25.3224,6700.0
2005-12-20 10:10:00,39.43,39.44,39.35,39.37,9800.0,25.3739,25.3803,25.3224,25.3353,9800.0
2005-12-20 10:15:00,39.37,39.44,39.36,39.39,7000.0,25.3353,25.3803,25.3289,25.3482,7000.0
2005-12-20 10:20:00,39.4,39.4,39.35,39.36,14700.0,25.3546,25.3546,25.3224,25.3289,14700.0
2005-12-20 10:25:00,39.35,39.42,39.34,39.38,15800.0,25.3224,25.3675,25.316,25.3417,15800.0
2005-12-20 10:30:00,39.42,39.42,39.39,39.4,6800.0,25.3675,25.3675,25.3482,25.3546,6800.0
2005-12-20 10:35:00,39.41,39.42,39.39,39.4,10100.0,25.361,25.3675,25.3482,25.3546,10100.0
2005-12-20 10:40:00,39.39,39.41,39.37,39.38,13600.0,25.3482,25.361,25.3353,25.3417,13600.0
2005-12-20 10:45:00,39.4,39.4,39.38,39.38,5200.0,25.3546,25.3546,25.3417,25.3417,5200.0
2005-12-20 10:50:00,39.38,39.4,39.38,39.39,7200.0,25.3417,25.3546,25.3417,25.3482,7200.0
2005-12-20 10:55:00,39.39,39.45,39.38,39.41,7800.0,25.3482,25.3868,25.3417,25.361,7800.0
2005-12-20 11:00:00,39.42,39.47,39.41,39.46,11000.0,25.3675,25.3996,25.361,25.3932,11000.0
2005-12-20 11:05:00,39.48,39.51,39.42,39.48,11500.0,25.4061,25.4254,25.3675,25.4061,11500.0
2005-12-20 11:10:00,39.5,39.52,39.44,39.52,7800.0,25.419,25.4318,25.3803,25.4318,7800.0
2005-12-20 11:15:00,39.49,39.54,39.46,39.5,7000.0,25.4125,25.4447,25.3932,25.419,7000.0
2005-12-20 11:20:00,39.51,39.51,39.49,39.51,3200.0,25.4254,25.4254,25.4125,25.4254,3200.0
2005-12-20 11:25:00,39.51,39.51,39.48,39.48,3200.0,25.4254,25.4254,25.4061,25.4061,3200.0
2005-12-20 11:30:00,39.48,39.5,39.48,39.48,6600.0,25.4061,25.419,25.4061,25.4061,6600.0
2005-12-20 11:35:00,39.48,39.48,39.48,39.48,4200.0,25.4061,25.4061,25.4061,25.4061,4200.0
2005-12-20 11:40:00,39.48,39.55,39.48,39.55,12100.0,25.4061,25.4511,25.4061,25.4511,12100.0
2005-12-20 11:45:00,39.55,39.69,39.52,39.53,11600.0,25.4511,25.5412,25.4318,25.4383,11600.0
2005-12-20 11:50:00,39.52,39.59,39.5,39.51,5200.0,25.4318,25.4769,25.419,25.4254,5200.0
2005-12-20 11:55:00,39.56,39.56,39.51,39.51,3600.0,25.4576,25.4576,25.4254,25.4254,3600.0
2005-12-20 12:00:00,39.51,39.52,39.51,39.51,3100.0,25.4254,25.4318,25.4254,25.4254,3100.0
2005-12-20 12:05:00,39.52,39.52,39.51,39.52,4000.0,25.4318,25.4318,25.4254,25.4318,4000.0
2005-12-20 12:10:00,39.52,39.52,39.51,39.51,3400.0,25.4318,25.4318,25.4254,25.4254,3400.0
2005-12-20 12:15:00,39.51,39.51,39.34,39.4,19100.0,25.4254,25.4254,25.316,25.3546,19100.0
2005-12-20 12:20:00,39.4,39.4,39.23,39.24,5200.0,25.3546,25.3546,25.2452,25.2516,5200.0
2005-12-20 12:25:00,39.29,39.33,39.29,39.32,8100.0,25.2838,25.3096,25.2838,25.3031,8100.0
2005-12-20 12:30:00,39.31,39.47,39.31,39.43,10400.0,25.2967,25.3996,25.2967,25.3739,10400.0
2005-12-20 12:35:00,39.46,39.46,39.37,39.4,3600.0,25.3932,25.3932,25.3353,25.3546,3600.0
2005-12-20 12:40:00,39.53,39.53,39.44,39.49,2000.0,25.4383,25.4383,25.3803,25.4125,2000.0
2005-12-20 12:45:00,39.51,39.52,39.43,39.43,10600.0,25.4254,25.4318,25.3739,25.3739,10600.0
2005-12-20 12:50:00,39.43,39.47,39.42,39.46,3300.0,25.3739,25.3996,25.3675,25.3932,3300.0
2005-12-20 12:55:00,39.46,39.54,39.46,39.54,5600.0,25.3932,25.4447,25.3932,25.4447,5600.0
2005-12-20 13:00:00,39.54,39.64,39.54,39.58,8800.0,25.4447,25.509,25.4447,25.4704,8800.0
2005-12-20 13:05:00,39.59,39.64,39.58,39.61,11500.0,25.4769,25.509,25.4704,25.4897,11500.0
2005-12-20 13:10:00,39.63,39.63,39.53,39.59,20800.0,25.5026,25.5026,25.4383,25.4769,20800.0
2005-12-20 13:15:00,39.58,39.64,39.56,39.63,4700.0,25.4704,25.509,25.4576,25.5026,4700.0
2005-12-20 13:20:00,39.64,39.64,39.57,39.62,3400.0,25.509,25.509,25.464,25.4962,3400.0
2005-12-20 13:25:00,39.57,39.59,39.55,39.57,4500.0,25.464,25.4769,25.4511,25.464,4500.0
2005-12-20 13:30:00,39.6,39.6,39.57,39.57,2000.0,25.4833,25.4833,25.464,25.464,2000.0
2005-12-20 13:35:00,39.59,39.63,39.57,39.58,5200.0,25.4769,25.5026,25.464,25.4704,5200.0
2005-12-20 13:40:00,39.58,39.6,39.55,39.55,11100.0,25.4704,25.4833,25.4511,25.4511,11100.0
2005-12-20 13:45:00,39.56,39.6,39.56,39.59,4700.0,25.4576,25.4833,25.4576,25.4769,4700.0
2005-12-20 13:50:00,39.59,39.63,39.58,39.61,4700.0,25.4769,25.5026,25.4704,25.4897,4700.0
2005-12-20 13:55:00,39.59,39.59,39.52,39.54,9700.0,25.4769,25.4769,25.4318,25.4447,9700.0
2005-12-20 14:00:00,39.53,39.53,39.47,39.47,1500.0,25.4383,25.4383,25.3996,25.3996,1500.0
2005-12-20 14:05:00,39.46,39.48,39.46,39.46,3200.0,25.3932,25.4061,25.3932,25.3932,3200.0
2005-12-20 14:10:00,39.45,39.45,39.18,39.24,10700.0,25.3868,25.3868,25.213,25.2516,10700.0
2005-12-20 14:15:00,39.23,39.3,39.23,39.28,79300.0,25.2452,25.2903,25.2452,25.2774,79300.0
2005-12-20 14:20:00,39.28,39.34,39.27,39.31,6200.0,25.2774,25.316,25.2709,25.2967,6200.0
2005-12-20 14:25:00,39.31,39.33,39.23,39.27,9900.0,25.2967,25.3096,25.2452,25.2709,9900.0
2005-12-20 14:30:00,39.24,39.26,39.18,39.23,7400.0,25.2516,25.2645,25.213,25.2452,7400.0
2005-12-20 14:35:00,39.23,39.24,39.22,39.23,6700.0,25.2452,25.2516,25.2388,25.2452,6700.0
2005-12-20 14:40:00,39.23,39.23,39.2,39.2,4200.0,25.2452,25.2452,25.2259,25.2259,4200.0
2005-12-20 14:45:00,39.2,39.21,39.19,39.19,1900.0,25.2259,25.2323,25.2195,25.2195,1900.0
2005-12-20 14:50:00,39.19,39.24,39.18,39.22,8400.0,25.2195,25.2516,25.213,25.2388,8400.0
2005-12-20 14:55:00,39.2,39.2,39.19,39.2,3200.0,25.2259,25.2259,25.2195,25.2259,3200.0
2005-12-20 15:00:00,39.2,39.25,39.19,39.24,2800.0,25.2259,25.2581,25.2195,25.2516,2800.0
2005-12-20 15:05:00,39.22,39.22,39.21,39.21,3300.0,25.2388,25.2388,25.2323,25.2323,3300.0
2005-12-20 15:10:00,39.21,39.21,39.16,39.16,11000.0,25.2323,25.2323,25.2002,25.2002,11000.0
2005-12-20 15:15:00,39.16,39.16,39.13,39.13,6500.0,25.2002,25.2002,25.1809,25.1809,6500.0
2005-12-20 15:20:00,39.12,39.13,39.1,39.11,5100.0,25.1744,25.1809,25.1615,25.168,5100.0
2005-12-20 15:25:00,39.07,39.09,39.04,39.06,9500.0,25.1422,25.1551,25.1229,25.1358,9500.0
2005-12-20 15:30:00,39.04,39.16,39.02,39.16,11000.0,25.1229,25.2002,25.1101,25.2002,11000.0
2005-12-20 15:35:00,39.16,39.22,39.15,39.22,21300.0,25.2002,25.2388,25.1937,25.2388,21300.0
2005-12-20 15:40:00,39.2,39.21,39.13,39.13,19900.0,25.2259,25.2323,25.1809,25.1809,19900.0
2005-12-20 15:45:00,39.12,39.25,39.12,39.21,29900.0,25.1744,25.2581,25.1744,25.2323,29900.0
2005-12-20 15:50:00,39.19,39.19,39.08,39.08,14200.0,25.2195,25.2195,25.1487,25.1487,14200.0
2005-12-20 15:55:00,39.07,39.11,38.98,39.09,27700.0,25.1422,25.168,25.0843,25.1551,27700.0
2005-12-21 09:30:00,39.44,39.75,39.43,39.73,20600.0,25.3803,25.5798,25.3739,25.567,20600.0
2005-12-21 09:35:00,39.69,39.8,39.69,39.72,8600.0,25.5412,25.612,25.5412,25.5605,8600.0
2005-12-21 09:40:00,39.74,39.74,39.73,39.74,6200.0,25.5734,25.5734,25.567,25.5734,6200.0
2005-12-21 09:45:00,39.72,39.75,39.71,39.73,8700.0,25.5605,25.5798,25.5541,25.567,8700.0
2005-12-21 09:50:00,39.74,40.0,39.74,40.0,21800.0,25.5734,25.7407,25.5734,25.7407,21800.0
2005-12-21 09:55:00,40.0,40.31,39.96,40.26,14400.0,25.7407,25.9402,25.715,25.908,14400.0
2005-12-21 10:00:00,40.26,40.26,39.97,39.99,14300.0,25.908,25.908,25.7214,25.7343,14300.0
2005-12-21 10:05:00,40.05,40.11,39.92,40.1,10800.0,25.7729,25.8115,25.6892,25.8051,10800.0
2005-12-21 10:10:00,40.05,40.09,40.0,40.09,4600.0,25.7729,25.7986,25.7407,25.7986,4600.0
2005-12-21 10:15:00,40.06,40.08,40.0,40.0,3500.0,25.7793,25.7922,25.7407,25.7407,3500.0
2005-12-21 10:20:00,40.04,40.08,40.02,40.08,21700.0,25.7665,25.7922,25.7536,25.7922,21700.0
2005-12-21 10:25:00,40.1,40.13,40.04,40.13,10900.0,25.8051,25.8244,25.7665,25.8244,10900.0
2005-12-21 10:30:00,40.04,40.06,40.0,40.01,8000.0,25.7665,25.7793,25.7407,25.7471,8000.0
2005-12-21 10:35:00,40.05,40.12,40.0,40.09,6800.0,25.7729,25.8179,25.7407,25.7986,6800.0
2005-12-21 10:40:00,40.09,40.13,40.07,40.12,2800.0,25.7986,25.8244,25.7858,25.8179,2800.0
2005-12-21 10:45:00,40.12,40.15,40.12,40.15,6800.0,25.8179,25.8372,25.8179,25.8372,6800.0
2005-12-21 10:50:00,40.15,40.34,40.15,40.34,11300.0,25.8372,25.9595,25.8372,25.9595,11300.0
2005-12-21 10:55:00,40.37,40.6,40.37,40.54,27500.0,25.9788,26.1268,25.9788,26.0882,27500.0
2005-12-21 11:00:00,40.54,40.54,40.39,40.42,9900.0,26.0882,26.0882,25.9917,26.011,9900.0
2005-12-21 11:05:00,40.45,40.51,40.41,40.46,12800.0,26.0303,26.0689,26.0046,26.0367,12800.0
2005-12-21 11:10:00,40.46,40.6,40.46,40.6,11500.0,26.0367,26.1268,26.0367,26.1268,11500.0
2005-12-21 11:15:00,40.59,40.73,40.55,40.72,15600.0,26.1204,26.2105,26.0946,26.204,15600.0
2005-12-21 11:20:00,40.7,40.72,40.67,40.7,7400.0,26.1912,26.204,26.1719,26.1912,7400.0
2005-12-21 11:25:00,40.69,40.71,40.62,40.67,18100.0,26.1847,26.1976,26.1397,26.1719,18100.0
2005-12-21 11:30:00,40.67,40.67,40.55,40.6,4600.0,26.1719,26.1719,26.0946,26.1268,4600.0
2005-12-21 11:35:00,40.59,40.6,40.56,40.57,3200.0,26.1204,26.1268,26.1011,26.1075,3200.0
2005-12-21 11:40:00,40.57,40.57,40.5,40.55,11700.0,26.1075,26.1075,26.0625,26.0946,11700.0
2005-12-21 11:45:00,40.55,40.57,40.52,40.56,8300.0,26.0946,26.1075,26.0753,26.1011,8300.0
2005-12-21 11:50:00,40.56,40.59,40.56,40.58,7500.0,26.1011,26.1204,26.1011,26.114,7500.0
2005-12-21 11:55:00,40.58,40.63,40.58,40.63,6100.0,26.114,26.1461,26.114,26.1461,6100.0
2005-12-21 12:00:00,40.63,40.65,40.62,40.64,2200.0,26.1461,26.159,26.1397,26.1526,2200.0
2005-12-21 12:05:00,40.64,40.67,40.64,40.65,3800.0,26.1526,26.1719,26.1526,26.159,3800.0
2005-12-21 12:10:00,40.66,40.68,40.66,40.67,7100.0,26.1654,26.1783,26.1654,26.1719,7100.0
2005-12-21 12:15:00,40.67,40.67,40.54,40.54,5700.0,26.1719,26.1719,26.0882,26.0882,5700.0
2005-12-21 12:20:00,40.56,40.6,40.51,40.57,5000.0,26.1011,26.1268,26.0689,26.1075,5000.0
2005-12-21 12:25:00,40.58,40.64,40.57,40.6,2700.0,26.114,26.1526,26.1075,26.1268,2700.0
2005-12-21 12:30:00,40.62,40.63,40.62,40.63,7500.0,26.1397,26.1461,26.1397,26.1461,7500.0
2005-12-21 12:35:00,40.61,40.66,40.57,40.66,5300.0,26.1333,26.1654,26.1075,26.1654,5300.0
2005-12-21 12:40:00,40.65,40.66,40.65,40.65,3000.0,26.159,26.1654,26.159,26.159,3000.0
2005-12-21 12:45:00,40.65,40.65,40.6,40.62,5800.0,26.159,26.159,26.1268,26.1397,5800.0
2005-12-21 12:50:00,40.62,40.62,40.57,40.6,3000.0,26.1397,26.1397,26.1075,26.1268,3000.0
2005-12-21 12:55:00,40.58,40.61,40.58,40.61,1700.0,26.114,26.1333,26.114,26.1333,1700.0
2005-12-21 13:00:00,40.61,40.62,40.59,40.59,2900.0,26.1333,26.1397,26.1204,26.1204,2900.0
2005-12-21 13:05:00,40.61,40.61,40.35,40.38,13600.0,26.1333,26.1333,25.9659,25.9853,13600.0
2005-12-21 13:10:00,40.38,40.49,40.37,40.47,3600.0,25.9853,26.056,25.9788,26.0432,3600.0
2005-12-21 13:15:00,40.49,40.49,40.48,40.49,3200.0,26.056,26.056,26.0496,26.056,3200.0
2005-12-21 13:20:00,40.49,40.51,40.48,40.51,3700.0,26.056,26.0689,26.0496,26.0689,3700.0
2005-12-21 13:25:00,40.51,40.51,40.46,40.47,5000.0,26.0689,26.0689,26.0367,26.0432,5000.0
2005-12-21 13:30:00,40.47,40.47,40.35,40.42,38600.0,26.0432,26.0432,25.9659,26.011,38600.0
2005-12-21 13:35:00,40.42,40.53,40.4,40.52,24000.0,26.011,26.0818,25.9981,26.0753,24000.0
2005-12-21 13:40:00,40.52,40.52,40.51,40.52,3600.0,26.0753,26.0753,26.0689,26.0753,3600.0
2005-12-21 13:45:00,40.49,40.49,40.41,40.41,1600.0,26.056,26.056,26.0046,26.0046,1600.0
2005-12-21 13:50:00,40.42,40.42,40.34,40.37,6400.0,26.011,26.011,25.9595,25.9788,6400.0
2005-12-21 13:55:00,40.37,40.37,40.33,40.37,3000.0,25.9788,25.9788,25.9531,25.9788,3000.0
2005-12-21 14:00:00,40.37,40.37,40.35,40.36,4000.0,25.9788,25.9788,25.9659,25.9724,4000.0
2005-12-21 14:05:00,40.37,40.38,40.36,40.38,3500.0,25.9788,25.9853,25.9724,25.9853,3500.0
2005-12-21 14:10:00,40.38,40.39,40.36,40.37,5900.0,25.9853,25.9917,25.9724,25.9788,5900.0
2005-12-21 14:15:00,40.37,40.39,40.36,40.38,10900.0,25.9788,25.9917,25.9724,25.9853,10900.0
2005-12-21 14:20:00,40.38,40.44,40.38,40.42,7000.0,25.9853,26.0239,25.9853,26.011,7000.0
2005-12-21 14:25:00,40.42,40.42,40.42,40.42,1400.0,26.011,26.011,26.011,26.011,1400.0
2005-12-21 14:30:00,40.43,40.44,40.39,40.39,4700.0,26.0174,26.0239,25.9917,25.9917,4700.0
2005-12-21 14:35:00,40.42,40.45,40.41,40.44,4300.0,26.011,26.0303,26.0046,26.0239,4300.0
2005-12-21 14:40:00,40.45,40.45,40.34,40.34,7000.0,26.0303,26.0303,25.9595,25.9595,7000.0
2005-12-21 14:45:00,40.37,40.37,40.27,40.28,8300.0,25.9788,25.9788,25.9145,25.9209,8300.0
2005-12-21 14:50:00,40.28,40.28,40.17,40.2,5700.0,25.9209,25.9209,25.8501,25.8694,5700.0
2005-12-21 14:55:00,40.2,40.25,40.16,40.2,5800.0,25.8694,25.9016,25.8437,25.8694,5800.0
2005-12-21 15:00:00,40.2,40.21,40.2,40.2,2600.0,25.8694,25.8759,25.8694,25.8694,2600.0
2005-12-21 15:05:00,40.2,40.2,40.06,40.09,4700.0,25.8694,25.8694,25.7793,25.7986,4700.0
2005-12-21 15:10:00,40.09,40.15,40.06,40.11,19300.0,25.7986,25.8372,25.7793,25.8115,19300.0
2005-12-21 15:15:00,40.1,40.12,40.09,40.1,6800.0,25.8051,25.8179,25.7986,25.8051,6800.0
2005-12-21 15:20:00,40.11,40.2,40.1,40.18,19700.0,25.8115,25.8694,25.8051,25.8565,19700.0
2005-12-21 15:25:00,40.19,40.19,40.1,40.1,13300.0,25.863,25.863,25.8051,25.8051,13300.0
2005-12-21 15:30:00,40.1,40.12,40.08,40.12,5800.0,25.8051,25.8179,25.7922,25.8179,5800.0
2005-12-21 15:35:00,40.12,40.27,40.12,40.25,27800.0,25.8179,25.9145,25.8179,25.9016,27800.0
2005-12-21 15:40:00,40.25,40.25,40.22,40.24,60700.0,25.9016,25.9016,25.8823,25.8952,60700.0
2005-12-21 15:45:00,40.23,40.4,40.23,40.39,33700.0,25.8887,25.9981,25.8887,25.9917,33700.0
2005-12-21 15:50:00,40.32,40.34,40.26,40.27,78600.0,25.9466,25.9595,25.908,25.9145,78600.0
2005-12-21 15:55:00,40.27,40.31,40.23,40.3,109800.0,25.9145,25.9402,25.8887,25.9338,109800.0
2005-12-22 09:30:00,40.15,40.33,40.15,40.29,4800.0,25.8372,25.9531,25.8372,25.9273,4800.0
2005-12-22 09:35:00,40.3,40.3,40.15,40.15,2700.0,25.9338,25.9338,25.8372,25.8372,2700.0
2005-12-22 09:40:00,40.18,40.18,40.11,40.16,4800.0,25.8565,25.8565,25.8115,25.8437,4800.0
2005-12-22 09:45:00,40.15,40.2,40.14,40.18,2000.0,25.8372,25.8694,25.8308,25.8565,2000.0
2005-12-22 09:50:00,40.19,40.35,40.19,40.35,1300.0,25.863,25.9659,25.863,25.9659,1300.0
2005-12-22 09:55:00,40.33,40.65,40.33,40.55,12100.0,25.9531,26.159,25.9531,26.0946,12100.0
2005-12-22 10:00:00,40.6,40.95,40.5,40.79,14300.0,26.1268,26.3521,26.0625,26.2491,14300.0
2005-12-22 10:05:00,40.78,40.79,40.65,40.72,7900.0,26.2427,26.2491,26.159,26.204,7900.0
2005-12-22 10:10:00,40.67,40.67,40.6,40.6,3800.0,26.1719,26.1719,26.1268,26.1268,3800.0
2005-12-22 10:15:00,40.63,40.63,40.62,40.63,1500.0,26.1461,26.1461,26.1397,26.1461,1500.0
2005-12-22 10:20:00,40.66,40.66,40.57,40.58,8800.0,26.1654,26.1654,26.1075,26.114,8800.0
2005-12-22 10:25:00,40.58,40.62,40.57,40.62,9500.0,26.114,26.1397,26.1075,26.1397,9500.0
2005-12-22 10:30:00,40.61,40.61,40.51,40.51,6400.0,26.1333,26.1333,26.0689,26.0689,6400.0
2005-12-22 10:35:00,40.51,40.51,40.4,40.41,6500.0,26.0689,26.0689,25.9981,26.0046,6500.0
2005-12-22 10:40:00,40.42,40.47,40.4,40.4,3500.0,26.011,26.0432,25.9981,25.9981,3500.0
2005-12-22 10:45:00,40.4,40.5,40.4,40.45,2600.0,25.9981,26.0625,25.9981,26.0303,2600.0
2005-12-22 10:50:00,40.45,40.45,40.42,40.42,1500.0,26.0303,26.0303,26.011,26.011,1500.0
2005-12-22 10:55:00,40.42,40.61,40.41,40.56,13900.0,26.011,26.1333,26.0046,26.1011,13900.0
2005-12-22 11:00:00,40.55,40.64,40.55,40.59,5800.0,26.0946,26.1526,26.0946,26.1204,5800.0
2005-12-22 11:05:00,40.62,40.62,40.54,40.6,5400.0,26.1397,26.1397,26.0882,26.1268,5400.0
2005-12-22 11:10:00,40.65,40.66,40.62,40.62,3000.0,26.159,26.1654,26.1397,26.1397,3000.0
2005-12-22 11:15:00,40.64,40.64,40.6,40.6,2500.0,26.1526,26.1526,26.1268,26.1268,2500.0
2005-12-22 11:20:00,40.62,40.62,40.53,40.53,2400.0,26.1397,26.1397,26.0818,26.0818,2400.0
2005-12-22 11:25:00,40.51,40.53,40.45,40.49,3100.0,26.0689,26.0818,26.0303,26.056,3100.0
2005-12-22 11:30:00,40.49,40.6,40.35,40.6,9700.0,26.056,26.1268,25.9659,26.1268,9700.0
2005-12-22 11:35:00,40.59,40.6,40.52,40.53,14400.0,26.1204,26.1268,26.0753,26.0818,14400.0
2005-12-22 11:40:00,40.53,40.68,40.53,40.67,13100.0,26.0818,26.1783,26.0818,26.1719,13100.0
2005-12-22 11:45:00,40.67,40.69,40.67,40.68,3600.0,26.1719,26.1847,26.1719,26.1783,3600.0
2005-12-22 11:50:00,40.67,40.68,40.65,40.65,4600.0,26.1719,26.1783,26.159,26.159,4600.0
2005-12-22 11:55:00,40.65,40.66,40.64,40.66,1700.0,26.159,26.1654,26.1526,26.1654,1700.0
2005-12-22 12:00:00,40.65,40.65,40.64,40.64,3200.0,26.159,26.159,26.1526,26.1526,3200.0
2005-12-22 12:05:00,40.64,40.64,40.64,40.64,4600.0,26.1526,26.1526,26.1526,26.1526,4600.0
2005-12-22 12:10:00,40.64,40.64,40.64,40.64,800.0,26.1526,26.1526,26.1526,26.1526,800.0
2005-12-22 12:15:00,40.65,40.65,40.64,40.64,1000.0,26.159,26.159,26.1526,26.1526,1000.0
2005-12-22 12:20:00,40.64,40.65,40.64,40.64,900.0,26.1526,26.159,26.1526,26.1526,900.0
2005-12-22 12:25:00,40.64,40.65,40.6,40.61,10500.0,26.1526,26.159,26.1268,26.1333,10500.0
2005-12-22 12:30:00,40.61,40.61,40.53,40.55,16400.0,26.1333,26.1333,26.0818,26.0946,16400.0
2005-12-22 12:35:00,40.56,40.61,40.56,40.57,13400.0,26.1011,26.1333,26.1011,26.1075,13400.0
2005-12-22 12:40:00,40.58,40.58,40.57,40.58,3300.0,26.114,26.114,26.1075,26.114,3300.0
2005-12-22 12:45:00,40.58,40.58,40.57,40.58,2600.0,26.114,26.114,26.1075,26.114,2600.0
2005-12-22 12:50:00,40.58,40.58,40.57,40.57,1100.0,26.114,26.114,26.1075,26.1075,1100.0
2005-12-22 12:55:00,40.57,40.57,40.57,40.57,300.0,26.1075,26.1075,26.1075,26.1075,300.0
2005-12-22 13:00:00,40.58,40.58,40.57,40.57,2600.0,26.114,26.114,26.1075,26.1075,2600.0
2005-12-22 13:05:00,40.57,40.58,40.57,40.57,1500.0,26.1075,26.114,26.1075,26.1075,1500.0
2005-12-22 13:10:00,40.58,40.58,40.58,40.58,800.0,26.114,26.114,26.114,26.114,800.0
2005-12-22 13:15:00,40.58,40.58,40.57,40.57,4200.0,26.114,26.114,26.1075,26.1075,4200.0
2005-12-22 13:20:00,40.57,40.58,40.54,40.55,5400.0,26.1075,26.114,26.0882,26.0946,5400.0
2005-12-22 13:25:00,40.55,40.56,40.49,40.56,4900.0,26.0946,26.1011,26.056,26.1011,4900.0
2005-12-22 13:30:00,40.57,40.57,40.56,40.57,700.0,26.1075,26.1075,26.1011,26.1075,700.0
2005-12-22 13:35:00,40.56,40.57,40.56,40.57,4700.0,26.1011,26.1075,26.1011,26.1075,4700.0
2005-12-22 13:40:00,40.57,40.6,40.57,40.6,1000.0,26.1075,26.1268,26.1075,26.1268,1000.0
2005-12-22 13:45:00,40.6,40.62,40.6,40.62,3400.0,26.1268,26.1397,26.1268,26.1397,3400.0
2005-12-22 13:50:00,40.62,40.63,40.61,40.63,1500.0,26.1397,26.1461,26.1333,26.1461,1500.0
2005-12-22 13:55:00,40.62,40.64,40.62,40.64,2000.0,26.1397,26.1526,26.1397,26.1526,2000.0
2005-12-22 14:00:00,40.64,40.65,40.64,40.65,700.0,26.1526,26.159,26.1526,26.159,700.0
2005-12-22 14:05:00,40.65,40.65,40.64,40.65,4700.0,26.159,26.159,26.1526,26.159,4700.0
2005-12-22 14:10:00,40.65,40.7,40.65,40.7,5200.0,26.159,26.1912,26.159,26.1912,5200.0
2005-12-22 14:15:00,40.67,40.67,40.67,40.67,200.0,26.1719,26.1719,26.1719,26.1719,200.0
2005-12-22 14:20:00,40.69,40.7,40.68,40.7,3600.0,26.1847,26.1912,26.1783,26.1912,3600.0
2005-12-22 14:25:00,40.7,40.7,40.7,40.7,500.0,26.1912,26.1912,26.1912,26.1912,500.0
2005-12-22 14:30:00,40.69,40.71,40.69,40.7,4200.0,26.1847,26.1976,26.1847,26.1912,4200.0
2005-12-22 14:35:00,40.7,40.7,40.7,40.7,500.0,26.1912,26.1912,26.1912,26.1912,500.0
2005-12-22 14:40:00,40.71,40.71,40.7,40.7,1000.0,26.1976,26.1976,26.1912,26.1912,1000.0
2005-12-22 14:45:00,40.71,40.71,40.69,40.71,5700.0,26.1976,26.1976,26.1847,26.1976,5700.0
2005-12-22 14:50:00,40.71,40.71,40.7,40.71,5300.0,26.1976,26.1976,26.1912,26.1976,5300.0
2005-12-22 14:55:00,40.7,40.71,40.7,40.71,6000.0,26.1912,26.1976,26.1912,26.1976,6000.0
2005-12-22 15:00:00,40.71,40.73,40.69,40.73,7900.0,26.1976,26.2105,26.1847,26.2105,7900.0
2005-12-22 15:05:00,40.72,40.75,40.72,40.75,7000.0,26.204,26.2234,26.204,26.2234,7000.0
2005-12-22 15:10:00,40.75,40.82,40.73,40.82,16500.0,26.2234,26.2684,26.2105,26.2684,16500.0
2005-12-22 15:15:00,40.82,40.87,40.79,40.83,17300.0,26.2684,26.3006,26.2491,26.2748,17300.0
2005-12-22 15:20:00,40.84,40.85,40.83,40.85,8300.0,26.2813,26.2877,26.2748,26.2877,8300.0
2005-12-22 15:25:00,40.85,40.88,40.84,40.87,10800.0,26.2877,26.307,26.2813,26.3006,10800.0
2005-12-22 15:30:00,40.87,40.88,40.82,40.87,16500.0,26.3006,26.307,26.2684,26.3006,16500.0
2005-12-22 15:35:00,40.87,40.88,40.77,40.79,6100.0,26.3006,26.307,26.2362,26.2491,6100.0
2005-12-22 15:40:00,40.8,40.9,40.79,40.9,9800.0,26.2555,26.3199,26.2491,26.3199,9800.0
2005-12-22 15:45:00,40.89,41.0,40.89,41.0,18200.0,26.3134,26.3842,26.3134,26.3842,18200.0
2005-12-22 15:50:00,40.98,41.0,40.86,40.88,15700.0,26.3714,26.3842,26.2941,26.307,15700.0
2005-12-22 15:55:00,40.88,40.88,40.76,40.84,38200.0,26.307,26.307,26.2298,26.2813,38200.0
2005-12-23 09:30:00,40.84,40.84,40.79,40.79,3800.0,26.2813,26.2813,26.2491,26.2491,3800.0
2005-12-23 09:35:00,40.78,40.78,40.65,40.78,4300.0,26.2427,26.2427,26.159,26.2427,4300.0
2005-12-23 09:40:00,40.76,40.77,40.75,40.77,4600.0,26.2298,26.2362,26.2234,26.2362,4600.0
2005-12-23 09:45:00,40.77,40.78,40.75,40.75,1600.0,26.2362,26.2427,26.2234,26.2234,1600.0
2005-12-23 09:50:00,40.76,40.78,40.75,40.78,3500.0,26.2298,26.2427,26.2234,26.2427,3500.0
2005-12-23 09:55:00,40.79,40.9,40.79,40.87,1500.0,26.2491,26.3199,26.2491,26.3006,1500.0
2005-12-23 10:00:00,40.88,40.88,40.83,40.84,600.0,26.307,26.307,26.2748,26.2813,600.0
2005-12-23 10:05:00,40.84,40.94,40.84,40.94,1700.0,26.2813,26.3456,26.2813,26.3456,1700.0
2005-12-23 10:10:00,40.92,40.97,40.92,40.95,3200.0,26.3327,26.3649,26.3327,26.3521,3200.0
2005-12-23 10:15:00,40.92,40.95,40.92,40.95,900.0,26.3327,26.3521,26.3327,26.3521,900.0
2005-12-23 10:20:00,40.92,40.98,40.9,40.98,1400.0,26.3327,26.3714,26.3199,26.3714,1400.0
2005-12-23 10:25:00,40.99,40.99,40.91,40.91,1600.0,26.3778,26.3778,26.3263,26.3263,1600.0
2005-12-23 10:30:00,40.95,40.95,40.85,40.87,3600.0,26.3521,26.3521,26.2877,26.3006,3600.0
2005-12-23 10:35:00,40.9,40.91,40.86,40.86,51300.0,26.3199,26.3263,26.2941,26.2941,51300.0
2005-12-23 10:40:00,40.86,40.86,40.8,40.8,3900.0,26.2941,26.2941,26.2555,26.2555,3900.0
2005-12-23 10:45:00,40.76,40.88,40.76,40.83,10300.0,26.2298,26.307,26.2298,26.2748,10300.0
2005-12-23 10:50:00,40.81,40.84,40.77,40.79,2800.0,26.262,26.2813,26.2362,26.2491,2800.0
2005-12-23 10:55:00,40.8,40.84,40.75,40.75,3200.0,26.2555,26.2813,26.2234,26.2234,3200.0
2005-12-23 11:00:00,40.76,40.8,40.5,40.7,22800.0,26.2298,26.2555,26.0625,26.1912,22800.0
2005-12-23 11:05:00,40.7,40.74,40.68,40.74,11600.0,26.1912,26.2169,26.1783,26.2169,11600.0
2005-12-23 11:10:00,40.74,40.74,40.74,40.74,3600.0,26.2169,26.2169,26.2169,26.2169,3600.0
2005-12-23 11:15:00,40.74,40.79,40.74,40.77,4000.0,26.2169,26.2491,26.2169,26.2362,4000.0
2005-12-23 11:20:00,40.77,40.8,40.72,40.72,3900.0,26.2362,26.2555,26.204,26.204,3900.0
2005-12-23 11:25:00,40.74,40.74,40.59,40.6,3200.0,26.2169,26.2169,26.1204,26.1268,3200.0
2005-12-23 11:30:00,40.62,40.64,40.55,40.61,2500.0,26.1397,26.1526,26.0946,26.1333,2500.0
2005-12-23 11:35:00,40.6,40.61,40.59,40.61,6300.0,26.1268,26.1333,26.1204,26.1333,6300.0
2005-12-23 11:40:00,40.63,40.72,40.63,40.66,3400.0,26.1461,26.204,26.1461,26.1654,3400.0
2005-12-23 11:45:00,40.66,40.66,40.58,40.6,1500.0,26.1654,26.1654,26.114,26.1268,1500.0
2005-12-23 11:50:00,40.6,40.6,40.56,40.58,3800.0,26.1268,26.1268,26.1011,26.114,3800.0
2005-12-23 11:55:00,40.58,40.63,40.58,40.6,1500.0,26.114,26.1461,26.114,26.1268,1500.0
2005-12-23 12:00:00,40.6,40.65,40.6,40.64,3500.0,26.1268,26.159,26.1268,26.1526,3500.0
2005-12-23 12:05:00,40.64,40.67,40.63,40.67,7100.0,26.1526,26.1719,26.1461,26.1719,7100.0
2005-12-23 12:10:00,40.67,40.68,40.67,40.67,2400.0,26.1719,26.1783,26.1719,26.1719,2400.0
2005-12-23 12:15:00,40.67,40.76,40.67,40.76,1100.0,26.1719,26.2298,26.1719,26.2298,1100.0
2005-12-23 12:20:00,40.67,40.67,40.67,40.67,700.0,26.1719,26.1719,26.1719,26.1719,700.0
2005-12-23 12:25:00,40.71,40.72,40.71,40.72,3700.0,26.1976,26.204,26.1976,26.204,3700.0
2005-12-23 12:30:00,40.69,40.71,40.65,40.69,5300.0,26.1847,26.1976,26.159,26.1847,5300.0
2005-12-23 12:35:00,40.68,40.69,40.64,40.68,1800.0,26.1783,26.1847,26.1526,26.1783,1800.0
2005-12-23 12:40:00,40.68,40.69,40.68,40.68,900.0,26.1783,26.1847,26.1783,26.1783,900.0
2005-12-23 12:45:00,40.68,40.68,40.68,40.68,500.0,26.1783,26.1783,26.1783,26.1783,500.0
2005-12-23 12:50:00,40.68,40.68,40.68,40.68,2100.0,26.1783,26.1783,26.1783,26.1783,2100.0
2005-12-23 12:55:00,40.68,40.69,40.65,40.67,4100.0,26.1783,26.1847,26.159,26.1719,4100.0
2005-12-23 13:00:00,40.66,40.68,40.66,40.67,600.0,26.1654,26.1783,26.1654,26.1719,600.0
2005-12-23 13:05:00,40.67,40.68,40.67,40.67,2500.0,26.1719,26.1783,26.1719,26.1719,2500.0
2005-12-23 13:10:00,40.67,40.68,40.66,40.67,4300.0,26.1719,26.1783,26.1654,26.1719,4300.0
2005-12-23 13:15:00,40.67,40.67,40.65,40.65,2500.0,26.1719,26.1719,26.159,26.159,2500.0
2005-12-23 13:20:00,40.64,40.67,40.64,40.67,2500.0,26.1526,26.1719,26.1526,26.1719,2500.0
2005-12-23 13:25:00,40.68,40.7,40.67,40.7,8400.0,26.1783,26.1912,26.1719,26.1912,8400.0
2005-12-23 13:30:00,40.7,40.76,40.7,40.76,10200.0,26.1912,26.2298,26.1912,26.2298,10200.0
2005-12-23 13:35:00,40.8,40.8,40.76,40.77,3100.0,26.2555,26.2555,26.2298,26.2362,3100.0
2005-12-23 13:40:00,40.77,40.77,40.76,40.76,700.0,26.2362,26.2362,26.2298,26.2298,700.0
2005-12-23 13:45:00,40.76,40.77,40.75,40.77,700.0,26.2298,26.2362,26.2234,26.2362,700.0
2005-12-23 13:50:00,40.78,40.78,40.6,40.66,12500.0,26.2427,26.2427,26.1268,26.1654,12500.0
2005-12-23 13:55:00,40.67,40.7,40.66,40.67,1000.0,26.1719,26.1912,26.1654,26.1719,1000.0
2005-12-23 14:00:00,40.65,40.68,40.64,40.68,2000.0,26.159,26.1783,26.1526,26.1783,2000.0
2005-12-23 14:05:00,40.68,40.75,40.65,40.65,17500.0,26.1783,26.2234,26.159,26.159,17500.0
2005-12-23 14:10:00,40.61,40.67,40.61,40.63,2400.0,26.1333,26.1719,26.1333,26.1461,2400.0
2005-12-23 14:15:00,40.63,40.65,40.63,40.64,1500.0,26.1461,26.159,26.1461,26.1526,1500.0
2005-12-23 14:20:00,40.63,40.72,40.63,40.66,2400.0,26.1461,26.204,26.1461,26.1654,2400.0
2005-12-23 14:25:00,40.67,40.69,40.65,40.68,800.0,26.1719,26.1847,26.159,26.1783,800.0
2005-12-23 14:30:00,40.66,40.67,40.66,40.67,1700.0,26.1654,26.1719,26.1654,26.1719,1700.0
2005-12-23 14:35:00,40.68,40.68,40.64,40.64,1600.0,26.1783,26.1783,26.1526,26.1526,1600.0
2005-12-23 14:40:00,40.65,40.67,40.65,40.67,1200.0,26.159,26.1719,26.159,26.1719,1200.0
2005-12-23 14:45:00,40.66,40.67,40.66,40.66,1300.0,26.1654,26.1719,26.1654,26.1654,1300.0
2005-12-23 14:50:00,40.66,40.71,40.6,40.62,2900.0,26.1654,26.1976,26.1268,26.1397,2900.0
2005-12-23 14:55:00,40.63,40.73,40.63,40.73,4600.0,26.1461,26.2105,26.1461,26.2105,4600.0
2005-12-23 15:00:00,40.7,40.7,40.65,40.65,3300.0,26.1912,26.1912,26.159,26.159,3300.0
2005-12-23 15:05:00,40.66,40.67,40.65,40.66,4100.0,26.1654,26.1719,26.159,26.1654,4100.0
2005-12-23 15:10:00,40.67,40.67,40.66,40.66,1300.0,26.1719,26.1719,26.1654,26.1654,1300.0
2005-12-23 15:15:00,40.66,40.67,40.57,40.57,2300.0,26.1654,26.1719,26.1075,26.1075,2300.0
2005-12-23 15:20:00,40.52,40.6,40.51,40.6,7900.0,26.0753,26.1268,26.0689,26.1268,7900.0
2005-12-23 15:25:00,40.6,40.65,40.58,40.59,3500.0,26.1268,26.159,26.114,26.1204,3500.0
2005-12-23 15:30:00,40.59,40.6,40.58,40.6,7300.0,26.1204,26.1268,26.114,26.1268,7300.0
2005-12-23 15:35:00,40.61,40.65,40.59,40.64,5100.0,26.1333,26.159,26.1204,26.1526,5100.0
2005-12-23 15:40:00,40.65,40.69,40.59,40.61,2300.0,26.159,26.1847,26.1204,26.1333,2300.0
2005-12-23 15:45:00,40.6,40.6,40.53,40.58,2400.0,26.1268,26.1268,26.0818,26.114,2400.0
2005-12-23 15:50:00,40.63,40.63,40.55,40.56,7100.0,26.1461,26.1461,26.0946,26.1011,7100.0
2005-12-23 15:55:00,40.56,40.57,40.53,40.54,11100.0,26.1011,26.1075,26.0818,26.0882,11100.0
2005-12-27 09:30:00,40.68,40.7,40.6,40.6,9000.0,26.1783,26.1912,26.1268,26.1268,9000.0
2005-12-27 09:35:00,40.65,40.85,40.65,40.8,3500.0,26.159,26.2877,26.159,26.2555,3500.0
2005-12-27 09:40:00,40.8,40.8,40.65,40.68,3500.0,26.2555,26.2555,26.159,26.1783,3500.0
2005-12-27 09:45:00,40.68,40.68,40.55,40.56,5600.0,26.1783,26.1783,26.0946,26.1011,5600.0
2005-12-27 09:50:00,40.54,40.64,40.54,40.62,7100.0,26.0882,26.1526,26.0882,26.1397,7100.0
2005-12-27 09:55:00,40.62,40.64,40.55,40.55,5500.0,26.1397,26.1526,26.0946,26.0946,5500.0
2005-12-27 10:00:00,40.55,40.57,40.47,40.54,10500.0,26.0946,26.1075,26.0432,26.0882,10500.0
2005-12-27 10:05:00,40.55,40.6,40.54,40.59,6600.0,26.0946,26.1268,26.0882,26.1204,6600.0
2005-12-27 10:10:00,40.59,40.6,40.52,40.58,4700.0,26.1204,26.1268,26.0753,26.114,4700.0
2005-12-27 10:15:00,40.58,40.61,40.47,40.47,4000.0,26.114,26.1333,26.0432,26.0432,4000.0
2005-12-27 10:20:00,40.47,40.63,40.47,40.6,3000.0,26.0432,26.1461,26.0432,26.1268,3000.0
2005-12-27 10:25:00,40.59,40.65,40.58,40.63,8700.0,26.1204,26.159,26.114,26.1461,8700.0
2005-12-27 10:30:00,40.62,40.66,40.58,40.63,12000.0,26.1397,26.1654,26.114,26.1461,12000.0
2005-12-27 10:35:00,40.63,40.64,40.61,40.63,6500.0,26.1461,26.1526,26.1333,26.1461,6500.0
2005-12-27 10:40:00,40.63,40.64,40.59,40.59,6200.0,26.1461,26.1526,26.1204,26.1204,6200.0
2005-12-27 10:45:00,40.59,40.62,40.59,40.62,1500.0,26.1204,26.1397,26.1204,26.1397,1500.0
2005-12-27 10:50:00,40.61,40.63,40.6,40.6,4900.0,26.1333,26.1461,26.1268,26.1268,4900.0
2005-12-27 10:55:00,40.63,40.63,40.6,40.6,2100.0,26.1461,26.1461,26.1268,26.1268,2100.0
2005-12-27 11:00:00,40.6,40.62,40.59,40.62,4700.0,26.1268,26.1397,26.1204,26.1397,4700.0
2005-12-27 11:05:00,40.61,40.63,40.56,40.57,4400.0,26.1333,26.1461,26.1011,26.1075,4400.0
2005-12-27 11:10:00,40.56,40.6,40.56,40.6,3100.0,26.1011,26.1268,26.1011,26.1268,3100.0
2005-12-27 11:15:00,40.62,40.62,40.6,40.6,1700.0,26.1397,26.1397,26.1268,26.1268,1700.0
2005-12-27 11:20:00,40.6,40.6,40.57,40.6,1800.0,26.1268,26.1268,26.1075,26.1268,1800.0
2005-12-27 11:25:00,40.59,40.59,40.48,40.5,3600.0,26.1204,26.1204,26.0496,26.0625,3600.0
2005-12-27 11:30:00,40.5,40.61,40.48,40.56,8300.0,26.0625,26.1333,26.0496,26.1011,8300.0
2005-12-27 11:35:00,40.6,40.62,40.51,40.54,10800.0,26.1268,26.1397,26.0689,26.0882,10800.0
2005-12-27 11:40:00,40.54,40.54,40.54,40.54,3700.0,26.0882,26.0882,26.0882,26.0882,3700.0
2005-12-27 11:45:00,40.55,40.56,40.5,40.52,4400.0,26.0946,26.1011,26.0625,26.0753,4400.0
2005-12-27 11:50:00,40.54,40.57,40.51,40.55,5200.0,26.0882,26.1075,26.0689,26.0946,5200.0
2005-12-27 11:55:00,40.56,40.57,40.55,40.56,3700.0,26.1011,26.1075,26.0946,26.1011,3700.0
2005-12-27 12:00:00,40.56,40.56,40.4,40.44,8900.0,26.1011,26.1011,25.9981,26.0239,8900.0
2005-12-27 12:05:00,40.42,40.49,40.41,40.48,4000.0,26.011,26.056,26.0046,26.0496,4000.0
2005-12-27 12:10:00,40.48,40.49,40.48,40.48,5100.0,26.0496,26.056,26.0496,26.0496,5100.0
2005-12-27 12:15:00,40.49,40.5,40.41,40.42,9800.0,26.056,26.0625,26.0046,26.011,9800.0
2005-12-27 12:20:00,40.43,40.45,40.4,40.43,3000.0,26.0174,26.0303,25.9981,26.0174,3000.0
2005-12-27 12:25:00,40.43,40.45,40.43,40.45,4500.0,26.0174,26.0303,26.0174,26.0303,4500.0
2005-12-27 12:30:00,40.45,40.46,40.41,40.41,4900.0,26.0303,26.0367,26.0046,26.0046,4900.0
2005-12-27 12:35:00,40.41,40.45,40.4,40.43,2300.0,26.0046,26.0303,25.9981,26.0174,2300.0
2005-12-27 12:40:00,40.42,40.44,40.42,40.43,2200.0,26.011,26.0239,26.011,26.0174,2200.0
2005-12-27 12:45:00,40.44,40.44,40.4,40.4,4500.0,26.0239,26.0239,25.9981,25.9981,4500.0
2005-12-27 12:50:00,40.37,40.37,40.28,40.35,6500.0,25.9788,25.9788,25.9209,25.9659,6500.0
2005-12-27 12:55:00,40.34,40.34,40.25,40.28,7700.0,25.9595,25.9595,25.9016,25.9209,7700.0
2005-12-27 13:00:00,40.3,40.44,40.3,40.37,4600.0,25.9338,26.0239,25.9338,25.9788,4600.0
2005-12-27 13:05:00,40.39,40.44,40.38,40.42,2700.0,25.9917,26.0239,25.9853,26.011,2700.0
2005-12-27 13:10:00,40.43,40.44,40.37,40.42,2500.0,26.0174,26.0239,25.9788,26.011,2500.0
2005-12-27 13:15:00,40.43,40.48,40.4,40.48,4900.0,26.0174,26.0496,25.9981,26.0496,4900.0
2005-12-27 13:20:00,40.44,40.48,40.36,40.37,5000.0,26.0239,26.0496,25.9724,25.9788,5000.0
2005-12-27 13:25:00,40.46,40.46,40.45,40.46,700.0,26.0367,26.0367,26.0303,26.0367,700.0
2005-12-27 13:30:00,40.44,40.46,40.37,40.41,4700.0,26.0239,26.0367,25.9788,26.0046,4700.0
2005-12-27 13:35:00,40.39,40.42,40.38,40.38,3200.0,25.9917,26.011,25.9853,25.9853,3200.0
2005-12-27 13:40:00,40.38,40.45,40.38,40.43,2500.0,25.9853,26.0303,25.9853,26.0174,2500.0
2005-12-27 13:45:00,40.43,40.45,40.35,40.37,6100.0,26.0174,26.0303,25.9659,25.9788,6100.0
2005-12-27 13:50:00,40.4,40.42,40.36,40.4,6500.0,25.9981,26.011,25.9724,25.9981,6500.0
2005-12-27 13:55:00,40.36,40.36,40.09,40.18,19900.0,25.9724,25.9724,25.7986,25.8565,19900.0
2005-12-27 14:00:00,40.16,40.26,40.12,40.26,4800.0,25.8437,25.908,25.8179,25.908,4800.0
2005-12-27 14:05:00,40.25,40.28,40.09,40.16,7000.0,25.9016,25.9209,25.7986,25.8437,7000.0
2005-12-27 14:10:00,40.16,40.2,40.16,40.17,13800.0,25.8437,25.8694,25.8437,25.8501,13800.0
2005-12-27 14:15:00,40.16,40.17,40.11,40.13,7800.0,25.8437,25.8501,25.8115,25.8244,7800.0
2005-12-27 14:20:00,40.13,40.13,40.02,40.02,6500.0,25.8244,25.8244,25.7536,25.7536,6500.0
2005-12-27 14:25:00,40.09,40.12,40.09,40.12,3700.0,25.7986,25.8179,25.7986,25.8179,3700.0
2005-12-27 14:30:00,40.09,40.11,40.0,40.0,2600.0,25.7986,25.8115,25.7407,25.7407,2600.0
2005-12-27 14:35:00,40.01,40.01,39.92,39.93,4300.0,25.7471,25.7471,25.6892,25.6957,4300.0
2005-12-27 14:40:00,39.91,39.96,39.84,39.88,9800.0,25.6828,25.715,25.6378,25.6635,9800.0
2005-12-27 14:45:00,39.86,39.99,39.85,39.93,4100.0,25.6506,25.7343,25.6442,25.6957,4100.0
2005-12-27 14:50:00,39.96,40.14,39.95,40.02,5300.0,25.715,25.8308,25.7085,25.7536,5300.0
2005-12-27 14:55:00,40.06,40.12,40.05,40.08,2800.0,25.7793,25.8179,25.7729,25.7922,2800.0
2005-12-27 15:00:00,40.09,40.13,40.05,40.13,5000.0,25.7986,25.8244,25.7729,25.8244,5000.0
2005-12-27 15:05:00,40.13,40.16,40.13,40.16,1100.0,25.8244,25.8437,25.8244,25.8437,1100.0
2005-12-27 15:10:00,40.17,40.32,40.15,40.15,5000.0,25.8501,25.9466,25.8372,25.8372,5000.0
2005-12-27 15:15:00,40.19,40.36,40.19,40.28,9300.0,25.863,25.9724,25.863,25.9209,9300.0
2005-12-27 15:20:00,40.29,40.39,40.21,40.22,7300.0,25.9273,25.9917,25.8759,25.8823,7300.0
2005-12-27 15:25:00,40.22,40.27,40.16,40.27,3400.0,25.8823,25.9145,25.8437,25.9145,3400.0
2005-12-27 15:30:00,40.27,40.3,40.27,40.29,2800.0,25.9145,25.9338,25.9145,25.9273,2800.0
2005-12-27 15:35:00,40.29,40.29,40.15,40.21,7800.0,25.9273,25.9273,25.8372,25.8759,7800.0
2005-12-27 15:40:00,40.25,40.25,40.06,40.21,8800.0,25.9016,25.9016,25.7793,25.8759,8800.0
2005-12-27 15:45:00,40.15,40.26,40.15,40.24,5000.0,25.8372,25.908,25.8372,25.8952,5000.0
2005-12-27 15:50:00,40.25,40.28,40.24,40.27,11400.0,25.9016,25.9209,25.8952,25.9145,11400.0
2005-12-27 15:55:00,40.27,40.33,40.18,40.22,19400.0,25.9145,25.9531,25.8565,25.8823,19400.0
2005-12-28 09:30:00,40.05,40.05,39.94,39.94,10200.0,25.7729,25.7729,25.7021,25.7021,10200.0
2005-12-28 09:35:00,39.87,39.87,39.45,39.54,13800.0,25.6571,25.6571,25.3868,25.4447,13800.0
2005-12-28 09:40:00,39.63,39.75,39.55,39.71,10700.0,25.5026,25.5798,25.4511,25.5541,10700.0
2005-12-28 09:45:00,39.66,39.84,39.65,39.84,5300.0,25.5219,25.6378,25.5155,25.6378,5300.0
2005-12-28 09:50:00,39.74,39.76,39.66,39.67,5300.0,25.5734,25.5863,25.5219,25.5284,5300.0
2005-12-28 09:55:00,39.67,39.91,39.61,39.61,9500.0,25.5284,25.6828,25.4897,25.4897,9500.0
2005-12-28 10:00:00,39.61,39.84,39.61,39.75,28500.0,25.4897,25.6378,25.4897,25.5798,28500.0
2005-12-28 10:05:00,39.73,39.73,39.67,39.67,7300.0,25.567,25.567,25.5284,25.5284,7300.0
2005-12-28 10:10:00,39.67,39.68,39.6,39.6,18900.0,25.5284,25.5348,25.4833,25.4833,18900.0
2005-12-28 10:15:00,39.6,39.66,39.59,39.64,8700.0,25.4833,25.5219,25.4769,25.509,8700.0
2005-12-28 10:20:00,39.64,39.64,39.61,39.61,4800.0,25.509,25.509,25.4897,25.4897,4800.0
2005-12-28 10:25:00,39.63,39.7,39.61,39.7,3600.0,25.5026,25.5477,25.4897,25.5477,3600.0
2005-12-28 10:30:00,39.72,39.75,39.69,39.75,3000.0,25.5605,25.5798,25.5412,25.5798,3000.0
2005-12-28 10:35:00,39.75,39.81,39.73,39.73,5400.0,25.5798,25.6184,25.567,25.567,5400.0
2005-12-28 10:40:00,39.74,39.74,39.67,39.71,6100.0,25.5734,25.5734,25.5284,25.5541,6100.0
2005-12-28 10:45:00,39.69,39.69,39.66,39.68,2200.0,25.5412,25.5412,25.5219,25.5348,2200.0
2005-12-28 10:50:00,39.68,39.68,39.67,39.67,2500.0,25.5348,25.5348,25.5284,25.5284,2500.0
2005-12-28 10:55:00,39.67,39.75,39.67,39.75,5800.0,25.5284,25.5798,25.5284,25.5798,5800.0
2005-12-28 11:00:00,39.75,39.75,39.74,39.74,2000.0,25.5798,25.5798,25.5734,25.5734,2000.0
2005-12-28 11:05:00,39.74,39.83,39.74,39.75,12300.0,25.5734,25.6313,25.5734,25.5798,12300.0
2005-12-28 11:10:00,39.75,39.76,39.74,39.75,2000.0,25.5798,25.5863,25.5734,25.5798,2000.0
2005-12-28 11:15:00,39.78,39.79,39.76,39.76,3200.0,25.5991,25.6056,25.5863,25.5863,3200.0
2005-12-28 11:20:00,39.76,39.76,39.76,39.76,100.0,25.5863,25.5863,25.5863,25.5863,100.0
2005-12-28 11:25:00,39.76,39.77,39.75,39.76,5100.0,25.5863,25.5927,25.5798,25.5863,5100.0
2005-12-28 11:30:00,39.76,39.78,39.76,39.76,4200.0,25.5863,25.5991,25.5863,25.5863,4200.0
2005-12-28 11:35:00,39.77,39.77,39.75,39.75,12200.0,25.5927,25.5927,25.5798,25.5798,12200.0
2005-12-28 11:40:00,39.75,39.76,39.65,39.68,15400.0,25.5798,25.5863,25.5155,25.5348,15400.0
2005-12-28 11:45:00,39.7,39.71,39.68,39.71,800.0,25.5477,25.5541,25.5348,25.5541,800.0
2005-12-28 11:50:00,39.7,39.73,39.68,39.71,1100.0,25.5477,25.567,25.5348,25.5541,1100.0
2005-12-28 11:55:00,39.72,39.74,39.69,39.74,500.0,25.5605,25.5734,25.5412,25.5734,500.0
2005-12-28 12:00:00,39.73,39.74,39.68,39.69,5500.0,25.567,25.5734,25.5348,25.5412,5500.0
2005-12-28 12:05:00,39.69,39.71,39.69,39.7,2200.0,25.5412,25.5541,25.5412,25.5477,2200.0
2005-12-28 12:10:00,39.7,39.7,39.63,39.64,2600.0,25.5477,25.5477,25.5026,25.509,2600.0
2005-12-28 12:15:00,39.66,39.7,39.64,39.64,2000.0,25.5219,25.5477,25.509,25.509,2000.0
2005-12-28 12:20:00,39.69,39.7,39.68,39.68,400.0,25.5412,25.5477,25.5348,25.5348,400.0
2005-12-28 12:25:00,39.68,39.71,39.67,39.71,2200.0,25.5348,25.5541,25.5284,25.5541,2200.0
2005-12-28 12:30:00,39.7,39.73,39.69,39.7,4300.0,25.5477,25.567,25.5412,25.5477,4300.0
2005-12-28 12:35:00,39.72,39.73,39.7,39.72,1300.0,25.5605,25.567,25.5477,25.5605,1300.0
2005-12-28 12:40:00,39.72,39.73,39.72,39.73,1200.0,25.5605,25.567,25.5605,25.567,1200.0
2005-12-28 12:45:00,39.74,39.75,39.73,39.75,2000.0,25.5734,25.5798,25.567,25.5798,2000.0
2005-12-28 12:50:00,39.75,39.75,39.74,39.75,2100.0,25.5798,25.5798,25.5734,25.5798,2100.0
2005-12-28 12:55:00,39.75,39.78,39.74,39.75,8500.0,25.5798,25.5991,25.5734,25.5798,8500.0
2005-12-28 13:00:00,39.76,39.77,39.75,39.77,3900.0,25.5863,25.5927,25.5798,25.5927,3900.0
2005-12-28 13:05:00,39.77,39.78,39.73,39.75,1300.0,25.5927,25.5991,25.567,25.5798,1300.0
2005-12-28 13:10:00,39.76,39.77,39.66,39.66,6200.0,25.5863,25.5927,25.5219,25.5219,6200.0
2005-12-28 13:15:00,39.65,39.72,39.65,39.72,1900.0,25.5155,25.5605,25.5155,25.5605,1900.0
2005-12-28 13:20:00,39.68,39.72,39.68,39.72,900.0,25.5348,25.5605,25.5348,25.5605,900.0
2005-12-28 13:25:00,39.72,39.72,39.68,39.71,1500.0,25.5605,25.5605,25.5348,25.5541,1500.0
2005-12-28 13:30:00,39.72,39.72,39.68,39.68,700.0,25.5605,25.5605,25.5348,25.5348,700.0
2005-12-28 13:35:00,39.68,39.68,39.65,39.67,3300.0,25.5348,25.5348,25.5155,25.5284,3300.0
2005-12-28 13:40:00,39.71,39.71,39.71,39.71,100.0,25.5541,25.5541,25.5541,25.5541,100.0
2005-12-28 13:45:00,39.69,39.72,39.69,39.72,1700.0,25.5412,25.5605,25.5412,25.5605,1700.0
2005-12-28 13:50:00,39.72,39.75,39.65,39.67,5000.0,25.5605,25.5798,25.5155,25.5284,5000.0
2005-12-28 13:55:00,39.68,39.7,39.68,39.68,1500.0,25.5348,25.5477,25.5348,25.5348,1500.0
2005-12-28 14:00:00,39.7,39.7,39.68,39.7,900.0,25.5477,25.5477,25.5348,25.5477,900.0
2005-12-28 14:05:00,39.69,39.7,39.69,39.7,3100.0,25.5412,25.5477,25.5412,25.5477,3100.0
2005-12-28 14:10:00,39.7,39.7,39.61,39.62,3000.0,25.5477,25.5477,25.4897,25.4962,3000.0
2005-12-28 14:15:00,39.61,39.62,39.61,39.62,300.0,25.4897,25.4962,25.4897,25.4962,300.0
2005-12-28 14:20:00,39.63,39.65,39.63,39.64,1500.0,25.5026,25.5155,25.5026,25.509,1500.0
2005-12-28 14:25:00,39.64,39.67,39.63,39.67,4200.0,25.509,25.5284,25.5026,25.5284,4200.0
2005-12-28 14:30:00,39.67,39.69,39.64,39.69,3900.0,25.5284,25.5412,25.509,25.5412,3900.0
2005-12-28 14:35:00,39.68,39.74,39.68,39.74,14200.0,25.5348,25.5734,25.5348,25.5734,14200.0
2005-12-28 14:40:00,39.72,39.74,39.71,39.73,6500.0,25.5605,25.5734,25.5541,25.567,6500.0
2005-12-28 14:45:00,39.74,39.74,39.7,39.71,2200.0,25.5734,25.5734,25.5477,25.5541,2200.0
2005-12-28 14:50:00,39.71,39.73,39.7,39.73,4900.0,25.5541,25.567,25.5477,25.567,4900.0
2005-12-28 14:55:00,39.72,39.72,39.69,39.7,3900.0,25.5605,25.5605,25.5412,25.5477,3900.0
2005-12-28 15:00:00,39.7,39.71,39.69,39.69,1400.0,25.5477,25.5541,25.5412,25.5412,1400.0
2005-12-28 15:05:00,39.7,39.71,39.69,39.69,4800.0,25.5477,25.5541,25.5412,25.5412,4800.0
2005-12-28 15:10:00,39.69,39.72,39.69,39.72,2800.0,25.5412,25.5605,25.5412,25.5605,2800.0
2005-12-28 15:15:00,39.7,39.71,39.69,39.7,1800.0,25.5477,25.5541,25.5412,25.5477,1800.0
2005-12-28 15:20:00,39.69,39.71,39.69,39.71,1600.0,25.5412,25.5541,25.5412,25.5541,1600.0
2005-12-28 15:25:00,39.7,39.71,39.69,39.69,3800.0,25.5477,25.5541,25.5412,25.5412,3800.0
2005-12-28 15:30:00,39.69,39.69,39.6,39.62,12600.0,25.5412,25.5412,25.4833,25.4962,12600.0
2005-12-28 15:35:00,39.62,39.67,39.61,39.65,5600.0,25.4962,25.5284,25.4897,25.5155,5600.0
2005-12-28 15:40:00,39.66,39.67,39.64,39.66,3600.0,25.5219,25.5284,25.509,25.5219,3600.0
2005-12-28 15:45:00,39.67,39.68,39.63,39.63,5300.0,25.5284,25.5348,25.5026,25.5026,5300.0
2005-12-28 15:50:00,39.63,39.71,39.63,39.69,12900.0,25.5026,25.5541,25.5026,25.5412,12900.0
2005-12-28 15:55:00,39.68,39.72,39.66,39.7,19300.0,25.5348,25.5605,25.5219,25.5477,19300.0
2005-12-29 09:30:00,39.67,39.67,39.52,39.64,9700.0,25.5284,25.5284,25.4318,25.509,9700.0
2005-12-29 09:35:00,39.65,39.73,39.62,39.67,10600.0,25.5155,25.567,25.4962,25.5284,10600.0
2005-12-29 09:40:00,39.68,39.69,39.66,39.68,1700.0,25.5348,25.5412,25.5219,25.5348,1700.0
2005-12-29 09:45:00,39.68,39.74,39.67,39.69,2000.0,25.5348,25.5734,25.5284,25.5412,2000.0
2005-12-29 09:50:00,39.73,39.76,39.7,39.71,600.0,25.567,25.5863,25.5477,25.5541,600.0
2005-12-29 09:55:00,39.8,39.85,39.8,39.81,3300.0,25.612,25.6442,25.612,25.6184,3300.0
2005-12-29 10:00:00,39.81,39.81,39.73,39.73,17200.0,25.6184,25.6184,25.567,25.567,17200.0
2005-12-29 10:05:00,39.73,39.73,39.68,39.68,4700.0,25.567,25.567,25.5348,25.5348,4700.0
2005-12-29 10:10:00,39.69,39.69,39.68,39.68,1500.0,25.5412,25.5412,25.5348,25.5348,1500.0
2005-12-29 10:15:00,39.69,39.71,39.69,39.71,1300.0,25.5412,25.5541,25.5412,25.5541,1300.0
2005-12-29 10:20:00,39.71,39.71,39.71,39.71,3200.0,25.5541,25.5541,25.5541,25.5541,3200.0
2005-12-29 10:25:00,39.71,39.72,39.7,39.71,1100.0,25.5541,25.5605,25.5477,25.5541,1100.0
2005-12-29 10:30:00,39.72,39.77,39.7,39.77,6100.0,25.5605,25.5927,25.5477,25.5927,6100.0
2005-12-29 10:35:00,39.77,39.77,39.71,39.75,2200.0,25.5927,25.5927,25.5541,25.5798,2200.0
2005-12-29 10:40:00,39.75,39.76,39.75,39.75,1200.0,25.5798,25.5863,25.5798,25.5798,1200.0
2005-12-29 10:45:00,39.75,39.76,39.75,39.75,2500.0,25.5798,25.5863,25.5798,25.5798,2500.0
2005-12-29 10:50:00,39.76,39.77,39.74,39.75,11700.0,25.5863,25.5927,25.5734,25.5798,11700.0
2005-12-29 10:55:00,39.75,39.75,39.75,39.75,500.0,25.5798,25.5798,25.5798,25.5798,500.0
2005-12-29 11:00:00,39.75,39.76,39.74,39.75,2600.0,25.5798,25.5863,25.5734,25.5798,2600.0
2005-12-29 11:05:00,39.75,39.77,39.74,39.76,3800.0,25.5798,25.5927,25.5734,25.5863,3800.0
2005-12-29 11:10:00,39.75,39.76,39.75,39.76,1600.0,25.5798,25.5863,25.5798,25.5863,1600.0
2005-12-29 11:15:00,39.76,39.76,39.72,39.72,4200.0,25.5863,25.5863,25.5605,25.5605,4200.0
2005-12-29 11:20:00,39.71,39.74,39.7,39.73,5000.0,25.5541,25.5734,25.5477,25.567,5000.0
2005-12-29 11:25:00,39.71,39.78,39.71,39.75,8700.0,25.5541,25.5991,25.5541,25.5798,8700.0
2005-12-29 11:30:00,39.76,39.76,39.73,39.76,14200.0,25.5863,25.5863,25.567,25.5863,14200.0
2005-12-29 11:35:00,39.76,39.8,39.75,39.79,9300.0,25.5863,25.612,25.5798,25.6056,9300.0
2005-12-29 11:40:00,39.8,39.8,39.78,39.8,11700.0,25.612,25.612,25.5991,25.612,11700.0
2005-12-29 11:45:00,39.79,39.8,39.77,39.8,7300.0,25.6056,25.612,25.5927,25.612,7300.0
2005-12-29 11:50:00,39.8,39.8,39.75,39.78,6100.0,25.612,25.612,25.5798,25.5991,6100.0
2005-12-29 11:55:00,39.77,39.79,39.75,39.79,1200.0,25.5927,25.6056,25.5798,25.6056,1200.0
2005-12-29 12:00:00,39.78,39.79,39.77,39.79,1100.0,25.5991,25.6056,25.5927,25.6056,1100.0
2005-12-29 12:05:00,39.79,39.8,39.79,39.8,3500.0,25.6056,25.612,25.6056,25.612,3500.0
2005-12-29 12:10:00,39.79,39.84,39.79,39.83,6100.0,25.6056,25.6378,25.6056,25.6313,6100.0
2005-12-29 12:15:00,39.81,39.83,39.81,39.83,1000.0,25.6184,25.6313,25.6184,25.6313,1000.0
2005-12-29 12:20:00,39.83,39.83,39.82,39.83,2500.0,25.6313,25.6313,25.6249,25.6313,2500.0
2005-12-29 12:25:00,39.83,39.83,39.8,39.8,8000.0,25.6313,25.6313,25.612,25.612,8000.0
2005-12-29 12:30:00,39.8,39.81,39.8,39.8,3700.0,25.612,25.6184,25.612,25.612,3700.0
2005-12-29 12:35:00,39.79,39.84,39.79,39.84,3400.0,25.6056,25.6378,25.6056,25.6378,3400.0
2005-12-29 12:40:00,39.84,39.84,39.79,39.8,18100.0,25.6378,25.6378,25.6056,25.612,18100.0
2005-12-29 12:45:00,39.8,39.8,39.76,39.77,3300.0,25.612,25.612,25.5863,25.5927,3300.0
2005-12-29 12:50:00,39.77,39.8,39.77,39.78,6400.0,25.5927,25.612,25.5927,25.5991,6400.0
2005-12-29 12:55:00,39.78,39.8,39.78,39.79,1600.0,25.5991,25.612,25.5991,25.6056,1600.0
2005-12-29 13:00:00,39.78,39.8,39.78,39.79,700.0,25.5991,25.612,25.5991,25.6056,700.0
2005-12-29 13:05:00,39.79,39.82,39.79,39.82,3500.0,25.6056,25.6249,25.6056,25.6249,3500.0
2005-12-29 13:10:00,39.82,39.84,39.8,39.83,4900.0,25.6249,25.6378,25.612,25.6313,4900.0
2005-12-29 13:15:00,39.84,39.85,39.83,39.85,1900.0,25.6378,25.6442,25.6313,25.6442,1900.0
2005-12-29 13:20:00,39.85,39.85,39.82,39.83,8000.0,25.6442,25.6442,25.6249,25.6313,8000.0
2005-12-29 13:25:00,39.83,39.84,39.81,39.84,2000.0,25.6313,25.6378,25.6184,25.6378,2000.0
2005-12-29 13:30:00,39.83,39.83,39.82,39.82,2800.0,25.6313,25.6313,25.6249,25.6249,2800.0
2005-12-29 13:35:00,39.83,39.86,39.83,39.83,16600.0,25.6313,25.6506,25.6313,25.6313,16600.0
2005-12-29 13:40:00,39.84,39.85,39.83,39.85,6300.0,25.6378,25.6442,25.6313,25.6442,6300.0
2005-12-29 13:45:00,39.85,39.85,39.77,39.81,3200.0,25.6442,25.6442,25.5927,25.6184,3200.0
2005-12-29 13:50:00,39.78,39.81,39.78,39.81,7500.0,25.5991,25.6184,25.5991,25.6184,7500.0
2005-12-29 13:55:00,39.78,39.79,39.78,39.79,1000.0,25.5991,25.6056,25.5991,25.6056,1000.0
2005-12-29 14:00:00,39.79,39.84,39.79,39.84,3400.0,25.6056,25.6378,25.6056,25.6378,3400.0
2005-12-29 14:05:00,39.82,39.82,39.81,39.81,1700.0,25.6249,25.6249,25.6184,25.6184,1700.0
2005-12-29 14:10:00,39.82,39.84,39.82,39.83,3100.0,25.6249,25.6378,25.6249,25.6313,3100.0
2005-12-29 14:15:00,39.83,39.83,39.82,39.82,2300.0,25.6313,25.6313,25.6249,25.6249,2300.0
2005-12-29 14:20:00,39.83,39.85,39.83,39.84,8300.0,25.6313,25.6442,25.6313,25.6378,8300.0
2005-12-29 14:25:00,39.84,39.85,39.82,39.83,3100.0,25.6378,25.6442,25.6249,25.6313,3100.0
2005-12-29 14:30:00,39.85,39.85,39.81,39.84,6600.0,25.6442,25.6442,25.6184,25.6378,6600.0
2005-12-29 14:35:00,39.84,39.86,39.84,39.85,4300.0,25.6378,25.6506,25.6378,25.6442,4300.0
2005-12-29 14:40:00,39.84,39.84,39.84,39.84,600.0,25.6378,25.6378,25.6378,25.6378,600.0
2005-12-29 14:45:00,39.84,39.84,39.77,39.77,3200.0,25.6378,25.6378,25.5927,25.5927,3200.0
2005-12-29 14:50:00,39.78,39.79,39.77,39.78,1000.0,25.5991,25.6056,25.5927,25.5991,1000.0
2005-12-29 14:55:00,39.78,39.8,39.77,39.8,1300.0,25.5991,25.612,25.5927,25.612,1300.0
2005-12-29 15:00:00,39.8,39.81,39.8,39.81,1100.0,25.612,25.6184,25.612,25.6184,1100.0
2005-12-29 15:05:00,39.8,39.81,39.79,39.81,900.0,25.612,25.6184,25.6056,25.6184,900.0
2005-12-29 15:10:00,39.79,39.79,39.76,39.76,600.0,25.6056,25.6056,25.5863,25.5863,600.0
2005-12-29 15:15:00,39.81,39.81,39.7,39.71,4200.0,25.6184,25.6184,25.5477,25.5541,4200.0
2005-12-29 15:20:00,39.68,39.74,39.67,39.67,5200.0,25.5348,25.5734,25.5284,25.5284,5200.0
2005-12-29 15:25:00,39.66,39.69,39.61,39.62,6100.0,25.5219,25.5412,25.4897,25.4962,6100.0
2005-12-29 15:30:00,39.67,39.68,39.64,39.68,2800.0,25.5284,25.5348,25.509,25.5348,2800.0
2005-12-29 15:35:00,39.68,39.74,39.68,39.74,2200.0,25.5348,25.5734,25.5348,25.5734,2200.0
2005-12-29 15:40:00,39.74,39.76,39.68,39.69,2900.0,25.5734,25.5863,25.5348,25.5412,2900.0
2005-12-29 15:45:00,39.69,39.75,39.69,39.73,3000.0,25.5412,25.5798,25.5412,25.567,3000.0
2005-12-29 15:50:00,39.74,39.82,39.74,39.8,3800.0,25.5734,25.6249,25.5734,25.612,3800.0
2005-12-29 15:55:00,39.8,39.8,39.73,39.76,3000.0,25.612,25.612,25.567,25.5863,3000.0
2005-12-30 09:30:00,39.66,39.66,39.61,39.61,3100.0,25.5219,25.5219,25.4897,25.4897,3100.0
2005-12-30 09:35:00,39.6,39.74,39.57,39.74,9700.0,25.4833,25.5734,25.464,25.5734,9700.0
2005-12-30 09:40:00,39.65,39.95,39.65,39.95,3900.0,25.5155,25.7085,25.5155,25.7085,3900.0
2005-12-30 09:45:00,39.92,40.09,39.9,40.05,62000.0,25.6892,25.7986,25.6764,25.7729,62000.0
2005-12-30 09:50:00,39.95,40.14,39.95,40.14,13700.0,25.7085,25.8308,25.7085,25.8308,13700.0
2005-12-30 09:55:00,40.06,40.25,40.06,40.2,12000.0,25.7793,25.9016,25.7793,25.8694,12000.0
2005-12-30 10:00:00,40.2,40.2,40.15,40.17,3200.0,25.8694,25.8694,25.8372,25.8501,3200.0
2005-12-30 10:05:00,40.23,40.23,40.05,40.05,18200.0,25.8887,25.8887,25.7729,25.7729,18200.0
2005-12-30 10:10:00,40.06,40.06,40.03,40.03,2700.0,25.7793,25.7793,25.76,25.76,2700.0
2005-12-30 10:15:00,40.02,40.03,40.01,40.01,3000.0,25.7536,25.76,25.7471,25.7471,3000.0
2005-12-30 10:20:00,40.01,40.01,39.99,40.0,12800.0,25.7471,25.7471,25.7343,25.7407,12800.0
2005-12-30 10:25:00,40.02,40.02,40.01,40.01,3800.0,25.7536,25.7536,25.7471,25.7471,3800.0
2005-12-30 10:30:00,40.01,40.04,39.99,40.0,7700.0,25.7471,25.7665,25.7343,25.7407,7700.0
2005-12-30 10:35:00,39.97,39.98,39.91,39.91,19200.0,25.7214,25.7278,25.6828,25.6828,19200.0
2005-12-30 10:40:00,39.92,39.92,39.82,39.84,11000.0,25.6892,25.6892,25.6249,25.6378,11000.0
2005-12-30 10:45:00,39.84,39.85,39.81,39.83,20700.0,25.6378,25.6442,25.6184,25.6313,20700.0
2005-12-30 10:50:00,39.84,39.84,39.81,39.83,5100.0,25.6378,25.6378,25.6184,25.6313,5100.0
2005-12-30 10:55:00,39.82,39.82,39.79,39.81,5400.0,25.6249,25.6249,25.6056,25.6184,5400.0
2005-12-30 11:00:00,39.81,39.81,39.78,39.78,4000.0,25.6184,25.6184,25.5991,25.5991,4000.0
2005-12-30 11:05:00,39.76,39.76,39.75,39.76,4000.0,25.5863,25.5863,25.5798,25.5863,4000.0
2005-12-30 11:10:00,39.73,39.76,39.73,39.76,4200.0,25.567,25.5863,25.567,25.5863,4200.0
2005-12-30 11:15:00,39.74,39.75,39.72,39.72,900.0,25.5734,25.5798,25.5605,25.5605,900.0
2005-12-30 11:20:00,39.73,39.74,39.71,39.71,2700.0,25.567,25.5734,25.5541,25.5541,2700.0
2005-12-30 11:25:00,39.71,39.75,39.71,39.73,4000.0,25.5541,25.5798,25.5541,25.567,4000.0
2005-12-30 11:30:00,39.72,39.77,39.71,39.76,4700.0,25.5605,25.5927,25.5541,25.5863,4700.0
2005-12-30 11:35:00,39.71,39.71,39.7,39.7,2200.0,25.5541,25.5541,25.5477,25.5477,2200.0
2005-12-30 11:40:00,39.7,39.76,39.69,39.74,7400.0,25.5477,25.5863,25.5412,25.5734,7400.0
2005-12-30 11:45:00,39.71,39.76,39.7,39.76,5100.0,25.5541,25.5863,25.5477,25.5863,5100.0
2005-12-30 11:50:00,39.76,39.78,39.75,39.75,2100.0,25.5863,25.5991,25.5798,25.5798,2100.0
2005-12-30 11:55:00,39.75,39.76,39.75,39.76,900.0,25.5798,25.5863,25.5798,25.5863,900.0
2005-12-30 12:00:00,39.76,39.77,39.75,39.76,4000.0,25.5863,25.5927,25.5798,25.5863,4000.0
2005-12-30 12:05:00,39.76,39.76,39.73,39.75,4400.0,25.5863,25.5863,25.567,25.5798,4400.0
2005-12-30 12:10:00,39.75,39.75,39.75,39.75,2400.0,25.5798,25.5798,25.5798,25.5798,2400.0
2005-12-30 12:15:00,39.75,39.75,39.72,39.73,4900.0,25.5798,25.5798,25.5605,25.567,4900.0
2005-12-30 12:20:00,39.75,39.75,39.73,39.75,1700.0,25.5798,25.5798,25.567,25.5798,1700.0
2005-12-30 12:25:00,39.73,39.73,39.7,39.73,4500.0,25.567,25.567,25.5477,25.567,4500.0
2005-12-30 12:30:00,39.73,39.75,39.73,39.74,900.0,25.567,25.5798,25.567,25.5734,900.0
2005-12-30 12:35:00,39.74,39.75,39.72,39.75,2700.0,25.5734,25.5798,25.5605,25.5798,2700.0
2005-12-30 12:40:00,39.75,39.76,39.73,39.76,4000.0,25.5798,25.5863,25.567,25.5863,4000.0
2005-12-30 12:45:00,39.76,39.77,39.75,39.76,1700.0,25.5863,25.5927,25.5798,25.5863,1700.0
2005-12-30 12:50:00,39.77,39.77,39.77,39.77,500.0,25.5927,25.5927,25.5927,25.5927,500.0
2005-12-30 12:55:00,39.76,39.76,39.71,39.71,1400.0,25.5863,25.5863,25.5541,25.5541,1400.0
2005-12-30 13:00:00,39.69,39.76,39.69,39.76,1100.0,25.5412,25.5863,25.5412,25.5863,1100.0
2005-12-30 13:05:00,39.76,39.76,39.71,39.73,1700.0,25.5863,25.5863,25.5541,25.567,1700.0
2005-12-30 13:10:00,39.74,39.74,39.73,39.73,2400.0,25.5734,25.5734,25.567,25.567,2400.0
2005-12-30 13:15:00,39.73,39.74,39.73,39.74,900.0,25.567,25.5734,25.567,25.5734,900.0
2005-12-30 13:20:00,39.73,39.74,39.71,39.72,3200.0,25.567,25.5734,25.5541,25.5605,3200.0
2005-12-30 13:25:00,39.7,39.72,39.69,39.72,4500.0,25.5477,25.5605,25.5412,25.5605,4500.0
2005-12-30 13:30:00,39.73,39.73,39.73,39.73,500.0,25.567,25.567,25.567,25.567,500.0
2005-12-30 13:35:00,39.72,39.74,39.72,39.73,2200.0,25.5605,25.5734,25.5605,25.567,2200.0
2005-12-30 13:40:00,39.73,39.73,39.71,39.72,1300.0,25.567,25.567,25.5541,25.5605,1300.0
2005-12-30 13:45:00,39.72,39.72,39.7,39.7,2200.0,25.5605,25.5605,25.5477,25.5477,2200.0
2005-12-30 13:50:00,39.7,39.7,39.66,39.66,5300.0,25.5477,25.5477,25.5219,25.5219,5300.0
2005-12-30 13:55:00,39.67,39.76,39.67,39.76,4200.0,25.5284,25.5863,25.5284,25.5863,4200.0
2005-12-30 14:00:00,39.76,39.79,39.74,39.74,4700.0,25.5863,25.6056,25.5734,25.5734,4700.0
2005-12-30 14:05:00,39.71,39.71,39.66,39.68,8200.0,25.5541,25.5541,25.5219,25.5348,8200.0
2005-12-30 14:10:00,39.7,39.71,39.7,39.71,6800.0,25.5477,25.5541,25.5477,25.5541,6800.0
2005-12-30 14:15:00,39.71,39.71,39.7,39.71,8200.0,25.5541,25.5541,25.5477,25.5541,8200.0
2005-12-30 14:20:00,39.71,39.71,39.7,39.71,7700.0,25.5541,25.5541,25.5477,25.5541,7700.0
2005-12-30 14:25:00,39.71,39.71,39.7,39.71,4800.0,25.5541,25.5541,25.5477,25.5541,4800.0
2005-12-30 14:30:00,39.7,39.71,39.7,39.71,6500.0,25.5477,25.5541,25.5477,25.5541,6500.0
2005-12-30 14:35:00,39.71,39.71,39.66,39.67,11000.0,25.5541,25.5541,25.5219,25.5284,11000.0
2005-12-30 14:40:00,39.67,39.72,39.66,39.72,15700.0,25.5284,25.5605,25.5219,25.5605,15700.0
2005-12-30 14:45:00,39.72,39.72,39.71,39.71,9100.0,25.5605,25.5605,25.5541,25.5541,9100.0
2005-12-30 14:50:00,39.72,39.72,39.7,39.7,5400.0,25.5605,25.5605,25.5477,25.5477,5400.0
2005-12-30 14:55:00,39.7,39.75,39.7,39.75,11000.0,25.5477,25.5798,25.5477,25.5798,11000.0
2005-12-30 15:00:00,39.73,39.74,39.72,39.72,6400.0,25.567,25.5734,25.5605,25.5605,6400.0
2005-12-30 15:05:00,39.73,39.73,39.72,39.73,3400.0,25.567,25.567,25.5605,25.567,3400.0
2005-12-30 15:10:00,39.72,39.73,39.72,39.73,5300.0,25.5605,25.567,25.5605,25.567,5300.0
2005-12-30 15:15:00,39.73,39.73,39.72,39.73,18200.0,25.567,25.567,25.5605,25.567,18200.0
2005-12-30 15:20:00,39.73,39.74,39.7,39.71,18000.0,25.567,25.5734,25.5477,25.5541,18000.0
2005-12-30 15:25:00,39.68,39.7,39.66,39.7,6600.0,25.5348,25.5477,25.5219,25.5477,6600.0
2005-12-30 15:30:00,39.7,39.7,39.69,39.69,11400.0,25.5477,25.5477,25.5412,25.5412,11400.0
2005-12-30 15:35:00,39.7,39.7,39.69,39.7,8400.0,25.5477,25.5477,25.5412,25.5477,8400.0
2005-12-30 15:40:00,39.7,39.71,39.59,39.6,15000.0,25.5477,25.5541,25.4769,25.4833,15000.0
2005-12-30 15:45:00,39.59,39.61,39.59,39.59,10900.0,25.4769,25.4897,25.4769,25.4769,10900.0
2005-12-30 15:50:00,39.59,39.6,39.51,39.53,28100.0,25.4769,25.4833,25.4254,25.4383,28100.0
2005-12-30 15:55:00,39.53,39.53,39.5,39.51,64400.0,25.4383,25.4383,25.419,25.4254,64400.0
2006-01-03 09:30:00,39.72,39.74,39.62,39.62,13000.0,25.5605,25.5734,25.4962,25.4962,13000.0
2006-01-03 09:35:00,39.65,39.7,39.5,39.53,7200.0,25.5155,25.5477,25.419,25.4383,7200.0
2006-01-03 09:40:00,39.53,39.6,39.49,39.51,17900.0,25.4383,25.4833,25.4125,25.4254,17900.0
2006-01-03 09:45:00,39.51,39.51,39.26,39.26,11600.0,25.4254,25.4254,25.2645,25.2645,11600.0
2006-01-03 09:50:00,39.25,39.28,39.18,39.18,9000.0,25.2581,25.2774,25.213,25.213,9000.0
2006-01-03 09:55:00,39.07,39.07,38.86,38.87,13100.0,25.1422,25.1422,25.0071,25.0135,13100.0
2006-01-03 10:00:00,38.86,38.86,38.77,38.83,12000.0,25.0071,25.0071,24.9492,24.9878,12000.0
2006-01-03 10:05:00,38.82,38.9,38.71,38.71,44300.0,24.9814,25.0328,24.9106,24.9106,44300.0
2006-01-03 10:10:00,38.65,38.66,38.56,38.64,47100.0,24.872,24.8784,24.814,24.8655,47100.0
2006-01-03 10:15:00,38.64,38.78,38.6,38.78,16200.0,24.8655,24.9556,24.8398,24.9556,16200.0
2006-01-03 10:20:00,38.79,38.9,38.78,38.86,8400.0,24.9621,25.0328,24.9556,25.0071,8400.0
2006-01-03 10:25:00,38.82,38.82,38.79,38.81,17100.0,24.9814,24.9814,24.9621,24.9749,17100.0
2006-01-03 10:30:00,38.8,38.81,38.8,38.81,6300.0,24.9685,24.9749,24.9685,24.9749,6300.0
2006-01-03 10:35:00,38.81,38.81,38.76,38.79,29800.0,24.9749,24.9749,24.9428,24.9621,29800.0
2006-01-03 10:40:00,38.79,38.86,38.78,38.83,20300.0,24.9621,25.0071,24.9556,24.9878,20300.0
2006-01-03 10:45:00,38.83,38.88,38.8,38.83,28100.0,24.9878,25.02,24.9685,24.9878,28100.0
2006-01-03 10:50:00,38.83,38.84,38.77,38.78,25100.0,24.9878,24.9942,24.9492,24.9556,25100.0
2006-01-03 10:55:00,38.77,38.77,38.65,38.77,45500.0,24.9492,24.9492,24.872,24.9492,45500.0
2006-01-03 11:00:00,38.76,38.78,38.76,38.77,4600.0,24.9428,24.9556,24.9428,24.9492,4600.0
2006-01-03 11:05:00,38.77,38.78,38.77,38.78,3700.0,24.9492,24.9556,24.9492,24.9556,3700.0
2006-01-03 11:10:00,38.77,38.78,38.77,38.78,5600.0,24.9492,24.9556,24.9492,24.9556,5600.0
2006-01-03 11:15:00,38.77,38.79,38.77,38.79,15400.0,24.9492,24.9621,24.9492,24.9621,15400.0
2006-01-03 11:20:00,38.77,38.82,38.76,38.76,10800.0,24.9492,24.9814,24.9428,24.9428,10800.0
2006-01-03 11:25:00,38.76,38.8,38.73,38.73,15300.0,24.9428,24.9685,24.9234,24.9234,15300.0
2006-01-03 11:30:00,38.73,38.73,38.72,38.72,4200.0,24.9234,24.9234,24.917,24.917,4200.0
2006-01-03 11:35:00,38.72,38.77,38.71,38.74,7900.0,24.917,24.9492,24.9106,24.9299,7900.0
2006-01-03 11:40:00,38.72,38.73,38.71,38.73,7300.0,24.917,24.9234,24.9106,24.9234,7300.0
2006-01-03 11:45:00,38.73,38.73,38.73,38.73,9300.0,24.9234,24.9234,24.9234,24.9234,9300.0
2006-01-03 11:50:00,38.73,38.74,38.72,38.73,3500.0,24.9234,24.9299,24.917,24.9234,3500.0
2006-01-03 11:55:00,38.71,38.76,38.71,38.73,16300.0,24.9106,24.9428,24.9106,24.9234,16300.0
2006-01-03 12:00:00,38.75,38.75,38.73,38.73,16100.0,24.9363,24.9363,24.9234,24.9234,16100.0
2006-01-03 12:05:00,38.73,38.76,38.7,38.71,16500.0,24.9234,24.9428,24.9041,24.9106,16500.0
2006-01-03 12:10:00,38.7,38.74,38.7,38.73,6400.0,24.9041,24.9299,24.9041,24.9234,6400.0
2006-01-03 12:15:00,38.73,38.74,38.72,38.72,5800.0,24.9234,24.9299,24.917,24.917,5800.0
2006-01-03 12:20:00,38.72,38.73,38.71,38.71,6500.0,24.917,24.9234,24.9106,24.9106,6500.0
2006-01-03 12:25:00,38.71,38.71,38.6,38.61,17900.0,24.9106,24.9106,24.8398,24.8462,17900.0
2006-01-03 12:30:00,38.61,38.61,38.58,38.58,4700.0,24.8462,24.8462,24.8269,24.8269,4700.0
2006-01-03 12:35:00,38.59,38.6,38.57,38.59,7400.0,24.8334,24.8398,24.8205,24.8334,7400.0
2006-01-03 12:40:00,38.59,38.63,38.59,38.59,8500.0,24.8334,24.8591,24.8334,24.8334,8500.0
2006-01-03 12:45:00,38.62,38.66,38.61,38.61,10200.0,24.8527,24.8784,24.8462,24.8462,10200.0
2006-01-03 12:50:00,38.6,38.6,38.59,38.6,2900.0,24.8398,24.8398,24.8334,24.8398,2900.0
2006-01-03 12:55:00,38.59,38.6,38.59,38.59,5200.0,24.8334,24.8398,24.8334,24.8334,5200.0
2006-01-03 13:00:00,38.6,38.64,38.59,38.64,6300.0,24.8398,24.8655,24.8334,24.8655,6300.0
2006-01-03 13:05:00,38.64,38.64,38.58,38.58,3500.0,24.8655,24.8655,24.8269,24.8269,3500.0
2006-01-03 13:10:00,38.58,38.59,38.58,38.59,3200.0,24.8269,24.8334,24.8269,24.8334,3200.0
2006-01-03 13:15:00,38.59,38.59,38.57,38.57,8000.0,24.8334,24.8334,24.8205,24.8205,8000.0
2006-01-03 13:20:00,38.58,38.58,38.55,38.55,23400.0,24.8269,24.8269,24.8076,24.8076,23400.0
2006-01-03 13:25:00,38.55,38.56,38.55,38.55,3500.0,24.8076,24.814,24.8076,24.8076,3500.0
2006-01-03 13:30:00,38.56,38.56,38.55,38.56,6100.0,24.814,24.814,24.8076,24.814,6100.0
2006-01-03 13:35:00,38.56,38.57,38.55,38.56,5700.0,24.814,24.8205,24.8076,24.814,5700.0
2006-01-03 13:40:00,38.54,38.54,38.52,38.53,6200.0,24.8012,24.8012,24.7883,24.7947,6200.0
2006-01-03 13:45:00,38.53,38.53,38.52,38.52,3100.0,24.7947,24.7947,24.7883,24.7883,3100.0
2006-01-03 13:50:00,38.53,38.53,38.52,38.53,5000.0,24.7947,24.7947,24.7883,24.7947,5000.0
2006-01-03 13:55:00,38.52,38.53,38.45,38.5,20600.0,24.7883,24.7947,24.7433,24.7754,20600.0
2006-01-03 14:00:00,38.5,38.52,38.44,38.52,10400.0,24.7754,24.7883,24.7368,24.7883,10400.0
2006-01-03 14:05:00,38.52,38.62,38.52,38.62,15500.0,24.7883,24.8527,24.7883,24.8527,15500.0
2006-01-03 14:10:00,38.62,38.77,38.62,38.66,14700.0,24.8527,24.9492,24.8527,24.8784,14700.0
2006-01-03 14:15:00,38.63,38.7,38.56,38.68,15700.0,24.8591,24.9041,24.814,24.8913,15700.0
2006-01-03 14:20:00,38.7,38.73,38.69,38.73,4100.0,24.9041,24.9234,24.8977,24.9234,4100.0
2006-01-03 14:25:00,38.73,38.77,38.71,38.76,5900.0,24.9234,24.9492,24.9106,24.9428,5900.0
2006-01-03 14:30:00,38.76,38.8,38.76,38.8,12900.0,24.9428,24.9685,24.9428,24.9685,12900.0
2006-01-03 14:35:00,38.8,38.8,38.69,38.7,21000.0,24.9685,24.9685,24.8977,24.9041,21000.0
2006-01-03 14:40:00,38.7,38.71,38.58,38.69,12800.0,24.9041,24.9106,24.8269,24.8977,12800.0
2006-01-03 14:45:00,38.68,38.72,38.68,38.71,9500.0,24.8913,24.917,24.8913,24.9106,9500.0
2006-01-03 14:50:00,38.71,38.72,38.67,38.68,19900.0,24.9106,24.917,24.8848,24.8913,19900.0
2006-01-03 14:55:00,38.68,38.7,38.67,38.7,7100.0,24.8913,24.9041,24.8848,24.9041,7100.0
2006-01-03 15:00:00,38.7,38.77,38.69,38.75,25900.0,24.9041,24.9492,24.8977,24.9363,25900.0
2006-01-03 15:05:00,38.76,38.83,38.76,38.79,31200.0,24.9428,24.9878,24.9428,24.9621,31200.0
2006-01-03 15:10:00,38.78,38.78,38.76,38.76,4600.0,24.9556,24.9556,24.9428,24.9428,4600.0
2006-01-03 15:15:00,38.77,38.82,38.77,38.79,20200.0,24.9492,24.9814,24.9492,24.9621,20200.0
2006-01-03 15:20:00,38.79,38.8,38.78,38.8,22100.0,24.9621,24.9685,24.9556,24.9685,22100.0
2006-01-03 15:25:00,38.8,38.8,38.76,38.77,17200.0,24.9685,24.9685,24.9428,24.9492,17200.0
2006-01-03 15:30:00,38.78,38.8,38.76,38.77,16200.0,24.9556,24.9685,24.9428,24.9492,16200.0
2006-01-03 15:35:00,38.76,38.77,38.73,38.74,15000.0,24.9428,24.9492,24.9234,24.9299,15000.0
2006-01-03 15:40:00,38.74,38.78,38.74,38.78,25300.0,24.9299,24.9556,24.9299,24.9556,25300.0
2006-01-03 15:45:00,38.77,38.77,38.73,38.73,23800.0,24.9492,24.9492,24.9234,24.9234,23800.0
2006-01-03 15:50:00,38.73,38.74,38.66,38.66,17800.0,24.9234,24.9299,24.8784,24.8784,17800.0
2006-01-03 15:55:00,38.66,38.68,38.56,38.67,28200.0,24.8784,24.8913,24.814,24.8848,28200.0
2006-01-04 09:30:00,38.8,39.0,38.75,38.91,52400.0,24.9685,25.0972,24.9363,25.0393,52400.0
2006-01-04 09:35:00,38.89,39.04,38.81,38.98,18200.0,25.0264,25.1229,24.9749,25.0843,18200.0
2006-01-04 09:40:00,38.99,39.01,38.89,38.96,31800.0,25.0908,25.1036,25.0264,25.0715,31800.0
2006-01-04 09:45:00,38.99,39.1,38.99,39.03,24300.0,25.0908,25.1615,25.0908,25.1165,24300.0
2006-01-04 09:50:00,39.03,39.05,38.89,39.01,18700.0,25.1165,25.1294,25.0264,25.1036,18700.0
2006-01-04 09:55:00,39.0,39.01,38.83,38.86,36900.0,25.0972,25.1036,24.9878,25.0071,36900.0
2006-01-04 10:00:00,38.77,39.0,38.77,38.89,16400.0,24.9492,25.0972,24.9492,25.0264,16400.0
2006-01-04 10:05:00,38.96,38.99,38.79,38.82,9600.0,25.0715,25.0908,24.9621,24.9814,9600.0
2006-01-04 10:10:00,38.84,39.05,38.84,39.04,8900.0,24.9942,25.1294,24.9942,25.1229,8900.0
2006-01-04 10:15:00,39.04,39.04,39.01,39.02,7500.0,25.1229,25.1229,25.1036,25.1101,7500.0
2006-01-04 10:20:00,39.03,39.14,39.02,39.1,13000.0,25.1165,25.1873,25.1101,25.1615,13000.0
2006-01-04 10:25:00,39.11,39.57,39.11,39.57,31000.0,25.168,25.464,25.168,25.464,31000.0
2006-01-04 10:30:00,39.54,40.12,39.54,40.12,53700.0,25.4447,25.8179,25.4447,25.8179,53700.0
2006-01-04 10:35:00,40.1,40.1,39.89,40.0,34000.0,25.8051,25.8051,25.6699,25.7407,34000.0
2006-01-04 10:40:00,39.92,40.05,39.92,39.95,30000.0,25.6892,25.7729,25.6892,25.7085,30000.0
2006-01-04 10:45:00,39.95,39.96,39.9,39.92,23800.0,25.7085,25.715,25.6764,25.6892,23800.0
2006-01-04 10:50:00,39.93,40.04,39.92,40.03,15400.0,25.6957,25.7665,25.6892,25.76,15400.0
2006-01-04 10:55:00,40.03,40.04,39.99,40.01,16400.0,25.76,25.7665,25.7343,25.7471,16400.0
2006-01-04 11:00:00,40.01,40.02,39.85,39.86,37500.0,25.7471,25.7536,25.6442,25.6506,37500.0
2006-01-04 11:05:00,39.91,39.95,39.83,39.88,12900.0,25.6828,25.7085,25.6313,25.6635,12900.0
2006-01-04 11:10:00,39.88,39.98,39.85,39.9,45600.0,25.6635,25.7278,25.6442,25.6764,45600.0
2006-01-04 11:15:00,39.91,39.96,39.9,39.96,13300.0,25.6828,25.715,25.6764,25.715,13300.0
2006-01-04 11:20:00,39.96,39.98,39.94,39.97,3600.0,25.715,25.7278,25.7021,25.7214,3600.0
2006-01-04 11:25:00,39.95,39.95,39.94,39.95,4700.0,25.7085,25.7085,25.7021,25.7085,4700.0
2006-01-04 11:30:00,39.95,39.97,39.9,39.96,10300.0,25.7085,25.7214,25.6764,25.715,10300.0
2006-01-04 11:35:00,39.96,40.03,39.96,40.01,11900.0,25.715,25.76,25.715,25.7471,11900.0
2006-01-04 11:40:00,40.0,40.01,39.99,40.0,6400.0,25.7407,25.7471,25.7343,25.7407,6400.0
2006-01-04 11:45:00,40.0,40.1,39.98,40.1,9000.0,25.7407,25.8051,25.7278,25.8051,9000.0
2006-01-04 11:50:00,40.1,40.19,40.04,40.13,12200.0,25.8051,25.863,25.7665,25.8244,12200.0
2006-01-04 11:55:00,40.08,40.16,40.08,40.13,9800.0,25.7922,25.8437,25.7922,25.8244,9800.0
2006-01-04 12:00:00,40.12,40.17,40.12,40.17,18100.0,25.8179,25.8501,25.8179,25.8501,18100.0
2006-01-04 12:05:00,40.17,40.24,40.16,40.2,18900.0,25.8501,25.8952,25.8437,25.8694,18900.0
2006-01-04 12:10:00,40.24,40.31,40.24,40.3,11800.0,25.8952,25.9402,25.8952,25.9338,11800.0
2006-01-04 12:15:00,40.31,40.37,40.27,40.32,13600.0,25.9402,25.9788,25.9145,25.9466,13600.0
2006-01-04 12:20:00,40.33,40.59,40.33,40.57,26600.0,25.9531,26.1204,25.9531,26.1075,26600.0
2006-01-04 12:25:00,40.49,40.5,40.36,40.36,6900.0,26.056,26.0625,25.9724,25.9724,6900.0
2006-01-04 12:30:00,40.36,40.41,40.36,40.41,4700.0,25.9724,26.0046,25.9724,26.0046,4700.0
2006-01-04 12:35:00,40.42,40.42,40.32,40.32,8400.0,26.011,26.011,25.9466,25.9466,8400.0
2006-01-04 12:40:00,40.35,40.4,40.3,40.3,9500.0,25.9659,25.9981,25.9338,25.9338,9500.0
2006-01-04 12:45:00,40.3,40.41,40.24,40.29,15800.0,25.9338,26.0046,25.8952,25.9273,15800.0
2006-01-04 12:50:00,40.29,40.29,40.18,40.25,12200.0,25.9273,25.9273,25.8565,25.9016,12200.0
2006-01-04 12:55:00,40.25,40.29,40.25,40.29,5000.0,25.9016,25.9273,25.9016,25.9273,5000.0
2006-01-04 13:00:00,40.29,40.34,40.26,40.34,8100.0,25.9273,25.9595,25.908,25.9595,8100.0
2006-01-04 13:05:00,40.33,40.34,40.32,40.33,3500.0,25.9531,25.9595,25.9466,25.9531,3500.0
2006-01-04 13:10:00,40.33,40.33,40.29,40.32,9200.0,25.9531,25.9531,25.9273,25.9466,9200.0
2006-01-04 13:15:00,40.33,40.34,40.31,40.34,3800.0,25.9531,25.9595,25.9402,25.9595,3800.0
2006-01-04 13:20:00,40.34,40.34,40.32,40.32,2500.0,25.9595,25.9595,25.9466,25.9466,2500.0
2006-01-04 13:25:00,40.33,40.34,40.33,40.34,5400.0,25.9531,25.9595,25.9531,25.9595,5400.0
2006-01-04 13:30:00,40.32,40.33,40.26,40.33,26500.0,25.9466,25.9531,25.908,25.9531,26500.0
2006-01-04 13:35:00,40.31,40.35,40.27,40.33,29800.0,25.9402,25.9659,25.9145,25.9531,29800.0
2006-01-04 13:40:00,40.34,40.36,40.33,40.36,17600.0,25.9595,25.9724,25.9531,25.9724,17600.0
2006-01-04 13:45:00,40.35,40.36,40.32,40.33,10400.0,25.9659,25.9724,25.9466,25.9531,10400.0
2006-01-04 13:50:00,40.33,40.34,40.3,40.34,4500.0,25.9531,25.9595,25.9338,25.9595,4500.0
2006-01-04 13:55:00,40.35,40.37,40.34,40.35,8700.0,25.9659,25.9788,25.9595,25.9659,8700.0
2006-01-04 14:00:00,40.35,40.36,40.35,40.36,2700.0,25.9659,25.9724,25.9659,25.9724,2700.0
2006-01-04 14:05:00,40.36,40.45,40.36,40.45,12300.0,25.9724,26.0303,25.9724,26.0303,12300.0
2006-01-04 14:10:00,40.47,40.56,40.43,40.56,12500.0,26.0432,26.1011,26.0174,26.1011,12500.0
2006-01-04 14:15:00,40.56,40.58,40.49,40.49,13800.0,26.1011,26.114,26.056,26.056,13800.0
2006-01-04 14:20:00,40.48,40.52,40.48,40.49,8400.0,26.0496,26.0753,26.0496,26.056,8400.0
2006-01-04 14:25:00,40.43,40.47,40.43,40.45,10200.0,26.0174,26.0432,26.0174,26.0303,10200.0
2006-01-04 14:30:00,40.45,40.45,40.3,40.3,10200.0,26.0303,26.0303,25.9338,25.9338,10200.0
2006-01-04 14:35:00,40.31,40.32,40.25,40.26,9800.0,25.9402,25.9466,25.9016,25.908,9800.0
2006-01-04 14:40:00,40.3,40.45,40.28,40.44,13100.0,25.9338,26.0303,25.9209,26.0239,13100.0
2006-01-04 14:45:00,40.44,40.47,40.43,40.45,16500.0,26.0239,26.0432,26.0174,26.0303,16500.0
2006-01-04 14:50:00,40.46,40.46,40.38,40.39,10200.0,26.0367,26.0367,25.9853,25.9917,10200.0
2006-01-04 14:55:00,40.4,40.4,40.37,40.37,4300.0,25.9981,25.9981,25.9788,25.9788,4300.0
2006-01-04 15:00:00,40.31,40.38,40.28,40.35,31100.0,25.9402,25.9853,25.9209,25.9659,31100.0
2006-01-04 15:05:00,40.35,40.35,40.26,40.29,17100.0,25.9659,25.9659,25.908,25.9273,17100.0
2006-01-04 15:10:00,40.29,40.34,40.29,40.34,24100.0,25.9273,25.9595,25.9273,25.9595,24100.0
2006-01-04 15:15:00,40.33,40.34,40.33,40.33,3200.0,25.9531,25.9595,25.9531,25.9531,3200.0
2006-01-04 15:20:00,40.33,40.34,40.15,40.18,40700.0,25.9531,25.9595,25.8372,25.8565,40700.0
2006-01-04 15:25:00,40.22,40.24,40.1,40.19,25000.0,25.8823,25.8952,25.8051,25.863,25000.0
2006-01-04 15:30:00,40.19,40.2,40.07,40.11,29500.0,25.863,25.8694,25.7858,25.8115,29500.0
2006-01-04 15:35:00,40.12,40.17,40.12,40.16,18700.0,25.8179,25.8501,25.8179,25.8437,18700.0
2006-01-04 15:40:00,40.16,40.22,40.15,40.22,44900.0,25.8437,25.8823,25.8372,25.8823,44900.0
2006-01-04 15:45:00,40.21,40.22,40.1,40.12,48200.0,25.8759,25.8823,25.8051,25.8179,48200.0
2006-01-04 15:50:00,40.12,40.16,40.1,40.14,70100.0,25.8179,25.8437,25.8051,25.8308,70100.0
2006-01-04 15:55:00,40.14,40.15,40.09,40.1,47200.0,25.8308,25.8372,25.7986,25.8051,47200.0
2006-01-05 09:30:00,40.1,40.4,40.1,40.27,12900.0,25.8051,25.9981,25.8051,25.9145,12900.0
2006-01-05 09:35:00,40.32,40.5,40.32,40.48,11000.0,25.9466,26.0625,25.9466,26.0496,11000.0
2006-01-05 09:40:00,40.48,40.55,40.46,40.55,7900.0,26.0496,26.0946,26.0367,26.0946,7900.0
2006-01-05 09:45:00,40.55,40.56,40.5,40.51,4000.0,26.0946,26.1011,26.0625,26.0689,4000.0
2006-01-05 09:50:00,40.5,40.62,40.5,40.58,6700.0,26.0625,26.1397,26.0625,26.114,6700.0
2006-01-05 09:55:00,40.59,40.7,40.58,40.67,7300.0,26.1204,26.1912,26.114,26.1719,7300.0
2006-01-05 10:00:00,40.6,40.61,40.5,40.51,13500.0,26.1268,26.1333,26.0625,26.0689,13500.0
2006-01-05 10:05:00,40.5,40.75,40.44,40.71,26200.0,26.0625,26.2234,26.0239,26.1976,26200.0
2006-01-05 10:10:00,40.7,40.71,40.66,40.66,12900.0,26.1912,26.1976,26.1654,26.1654,12900.0
2006-01-05 10:15:00,40.67,40.72,40.67,40.72,6600.0,26.1719,26.204,26.1719,26.204,6600.0
2006-01-05 10:20:00,40.7,40.76,40.69,40.76,10500.0,26.1912,26.2298,26.1847,26.2298,10500.0
2006-01-05 10:25:00,40.76,40.77,40.7,40.71,7200.0,26.2298,26.2362,26.1912,26.1976,7200.0
2006-01-05 10:30:00,40.71,40.71,40.63,40.63,5400.0,26.1976,26.1976,26.1461,26.1461,5400.0
2006-01-05 10:35:00,40.62,40.64,40.6,40.6,6000.0,26.1397,26.1526,26.1268,26.1268,6000.0
2006-01-05 10:40:00,40.58,40.58,40.5,40.5,4700.0,26.114,26.114,26.0625,26.0625,4700.0
2006-01-05 10:45:00,40.5,40.5,40.34,40.47,16500.0,26.0625,26.0625,25.9595,26.0432,16500.0
2006-01-05 10:50:00,40.48,40.58,40.48,40.52,8600.0,26.0496,26.114,26.0496,26.0753,8600.0
2006-01-05 10:55:00,40.52,40.52,40.5,40.51,5000.0,26.0753,26.0753,26.0625,26.0689,5000.0
2006-01-05 11:00:00,40.52,40.52,40.51,40.51,3300.0,26.0753,26.0753,26.0689,26.0689,3300.0
2006-01-05 11:05:00,40.49,40.52,40.46,40.52,13500.0,26.056,26.0753,26.0367,26.0753,13500.0
2006-01-05 11:10:00,40.5,40.5,40.45,40.49,9300.0,26.0625,26.0625,26.0303,26.056,9300.0
2006-01-05 11:15:00,40.49,40.49,40.47,40.47,2700.0,26.056,26.056,26.0432,26.0432,2700.0
2006-01-05 11:20:00,40.48,40.49,40.45,40.46,3300.0,26.0496,26.056,26.0303,26.0367,3300.0
2006-01-05 11:25:00,40.45,40.46,40.45,40.46,4800.0,26.0303,26.0367,26.0303,26.0367,4800.0
2006-01-05 11:30:00,40.46,40.46,40.45,40.46,5700.0,26.0367,26.0367,26.0303,26.0367,5700.0
2006-01-05 11:35:00,40.45,40.47,40.45,40.47,6900.0,26.0303,26.0432,26.0303,26.0432,6900.0
2006-01-05 11:40:00,40.47,40.47,40.46,40.47,1800.0,26.0432,26.0432,26.0367,26.0432,1800.0
2006-01-05 11:45:00,40.47,40.47,40.46,40.47,5200.0,26.0432,26.0432,26.0367,26.0432,5200.0
2006-01-05 11:50:00,40.47,40.51,40.47,40.51,4400.0,26.0432,26.0689,26.0432,26.0689,4400.0
2006-01-05 11:55:00,40.51,40.52,40.5,40.51,3700.0,26.0689,26.0753,26.0625,26.0689,3700.0
2006-01-05 12:00:00,40.52,40.52,40.47,40.47,2300.0,26.0753,26.0753,26.0432,26.0432,2300.0
2006-01-05 12:05:00,40.46,40.47,40.44,40.45,9300.0,26.0367,26.0432,26.0239,26.0303,9300.0
2006-01-05 12:10:00,40.46,40.47,40.45,40.45,6100.0,26.0367,26.0432,26.0303,26.0303,6100.0
2006-01-05 12:15:00,40.44,40.44,40.43,40.43,1300.0,26.0239,26.0239,26.0174,26.0174,1300.0
2006-01-05 12:20:00,40.43,40.51,40.42,40.46,7100.0,26.0174,26.0689,26.011,26.0367,7100.0
2006-01-05 12:25:00,40.46,40.47,40.43,40.45,3600.0,26.0367,26.0432,26.0174,26.0303,3600.0
2006-01-05 12:30:00,40.46,40.46,40.39,40.39,8500.0,26.0367,26.0367,25.9917,25.9917,8500.0
2006-01-05 12:35:00,40.39,40.43,40.2,40.42,9600.0,25.9917,26.0174,25.8694,26.011,9600.0
2006-01-05 12:40:00,40.41,40.42,40.39,40.41,3800.0,26.0046,26.011,25.9917,26.0046,3800.0
2006-01-05 12:45:00,40.39,40.43,40.36,40.43,5000.0,25.9917,26.0174,25.9724,26.0174,5000.0
2006-01-05 12:50:00,40.43,40.43,40.42,40.43,3300.0,26.0174,26.0174,26.011,26.0174,3300.0
2006-01-05 12:55:00,40.44,40.46,40.42,40.45,9400.0,26.0239,26.0367,26.011,26.0303,9400.0
2006-01-05 13:00:00,40.46,40.46,40.45,40.46,1000.0,26.0367,26.0367,26.0303,26.0367,1000.0
2006-01-05 13:05:00,40.45,40.45,40.39,40.45,14600.0,26.0303,26.0303,25.9917,26.0303,14600.0
2006-01-05 13:10:00,40.43,40.43,40.39,40.39,1600.0,26.0174,26.0174,25.9917,25.9917,1600.0
2006-01-05 13:15:00,40.38,40.38,40.37,40.37,2800.0,25.9853,25.9853,25.9788,25.9788,2800.0
2006-01-05 13:20:00,40.37,40.41,40.37,40.4,10900.0,25.9788,26.0046,25.9788,25.9981,10900.0
2006-01-05 13:25:00,40.4,40.46,40.4,40.46,7700.0,25.9981,26.0367,25.9981,26.0367,7700.0
2006-01-05 13:30:00,40.46,40.52,40.46,40.49,8400.0,26.0367,26.0753,26.0367,26.056,8400.0
2006-01-05 13:35:00,40.5,40.53,40.5,40.51,17300.0,26.0625,26.0818,26.0625,26.0689,17300.0
2006-01-05 13:40:00,40.51,40.52,40.47,40.47,7500.0,26.0689,26.0753,26.0432,26.0432,7500.0
2006-01-05 13:45:00,40.47,40.5,40.32,40.45,29800.0,26.0432,26.0625,25.9466,26.0303,29800.0
2006-01-05 13:50:00,40.41,40.45,40.38,40.44,8000.0,26.0046,26.0303,25.9853,26.0239,8000.0
2006-01-05 13:55:00,40.44,40.47,40.44,40.47,11900.0,26.0239,26.0432,26.0239,26.0432,11900.0
2006-01-05 14:00:00,40.46,40.46,40.42,40.43,3100.0,26.0367,26.0367,26.011,26.0174,3100.0
2006-01-05 14:05:00,40.43,40.45,40.39,40.44,15100.0,26.0174,26.0303,25.9917,26.0239,15100.0
2006-01-05 14:10:00,40.44,40.49,40.44,40.49,7500.0,26.0239,26.056,26.0239,26.056,7500.0
2006-01-05 14:15:00,40.51,40.51,40.47,40.47,4900.0,26.0689,26.0689,26.0432,26.0432,4900.0
2006-01-05 14:20:00,40.47,40.51,40.46,40.51,6200.0,26.0432,26.0689,26.0367,26.0689,6200.0
2006-01-05 14:25:00,40.49,40.52,40.47,40.47,15500.0,26.056,26.0753,26.0432,26.0432,15500.0
2006-01-05 14:30:00,40.48,40.48,40.46,40.46,4000.0,26.0496,26.0496,26.0367,26.0367,4000.0
2006-01-05 14:35:00,40.47,40.5,40.44,40.45,22600.0,26.0432,26.0625,26.0239,26.0303,22600.0
2006-01-05 14:40:00,40.46,40.46,40.4,40.43,8200.0,26.0367,26.0367,25.9981,26.0174,8200.0
2006-01-05 14:45:00,40.43,40.45,40.42,40.45,23100.0,26.0174,26.0303,26.011,26.0303,23100.0
2006-01-05 14:50:00,40.45,40.46,40.42,40.46,4800.0,26.0303,26.0367,26.011,26.0367,4800.0
2006-01-05 14:55:00,40.46,40.47,40.43,40.47,21000.0,26.0367,26.0432,26.0174,26.0432,21000.0
2006-01-05 15:00:00,40.49,40.52,40.49,40.51,8800.0,26.056,26.0753,26.056,26.0689,8800.0
2006-01-05 15:05:00,40.51,40.53,40.49,40.49,19100.0,26.0689,26.0818,26.056,26.056,19100.0
2006-01-05 15:10:00,40.47,40.5,40.37,40.39,17900.0,26.0432,26.0625,25.9788,25.9917,17900.0
2006-01-05 15:15:00,40.39,40.45,40.39,40.43,30100.0,25.9917,26.0303,25.9917,26.0174,30100.0
2006-01-05 15:20:00,40.43,40.5,40.42,40.46,20600.0,26.0174,26.0625,26.011,26.0367,20600.0
2006-01-05 15:25:00,40.44,40.47,40.44,40.47,5900.0,26.0239,26.0432,26.0239,26.0432,5900.0
2006-01-05 15:30:00,40.47,40.48,40.46,40.48,7900.0,26.0432,26.0496,26.0367,26.0496,7900.0
2006-01-05 15:35:00,40.48,40.5,40.44,40.5,16900.0,26.0496,26.0625,26.0239,26.0625,16900.0
2006-01-05 15:40:00,40.49,40.5,40.47,40.49,13100.0,26.056,26.0625,26.0432,26.056,13100.0
2006-01-05 15:45:00,40.51,40.55,40.5,40.5,7200.0,26.0689,26.0946,26.0625,26.0625,7200.0
2006-01-05 15:50:00,40.51,40.51,40.43,40.45,11900.0,26.0689,26.0689,26.0174,26.0303,11900.0
2006-01-05 15:55:00,40.44,40.52,40.44,40.5,13100.0,26.0239,26.0753,26.0239,26.0625,13100.0
2006-01-06 09:30:00,40.85,41.07,40.85,40.98,25500.0,26.2877,26.4293,26.2877,26.3714,25500.0
2006-01-06 09:35:00,40.98,41.2,40.9,40.98,6600.0,26.3714,26.5129,26.3199,26.3714,6600.0
2006-01-06 09:40:00,40.98,41.17,40.98,41.13,7500.0,26.3714,26.4936,26.3714,26.4679,7500.0
2006-01-06 09:45:00,41.15,41.38,41.13,41.23,27600.0,26.4808,26.6288,26.4679,26.5322,27600.0
2006-01-06 09:50:00,41.23,41.3,41.22,41.27,19400.0,26.5322,26.5773,26.5258,26.558,19400.0
2006-01-06 09:55:00,41.27,41.27,41.22,41.25,8300.0,26.558,26.558,26.5258,26.5451,8300.0
2006-01-06 10:00:00,41.25,41.26,41.2,41.22,18600.0,26.5451,26.5515,26.5129,26.5258,18600.0
2006-01-06 10:05:00,41.22,41.25,41.14,41.16,12700.0,26.5258,26.5451,26.4743,26.4872,12700.0
2006-01-06 10:10:00,41.16,41.17,41.16,41.17,1500.0,26.4872,26.4936,26.4872,26.4936,1500.0
2006-01-06 10:15:00,41.17,41.22,41.05,41.19,18900.0,26.4936,26.5258,26.4164,26.5065,18900.0
2006-01-06 10:20:00,41.19,41.22,41.1,41.22,4200.0,26.5065,26.5258,26.4486,26.5258,4200.0
2006-01-06 10:25:00,41.22,41.24,41.1,41.23,22500.0,26.5258,26.5387,26.4486,26.5322,22500.0
2006-01-06 10:30:00,41.23,41.31,41.23,41.31,23900.0,26.5322,26.5837,26.5322,26.5837,23900.0
2006-01-06 10:35:00,41.31,41.31,41.22,41.24,7600.0,26.5837,26.5837,26.5258,26.5387,7600.0
2006-01-06 10:40:00,41.24,41.24,41.22,41.22,1000.0,26.5387,26.5387,26.5258,26.5258,1000.0
2006-01-06 10:45:00,41.22,41.22,41.08,41.19,5400.0,26.5258,26.5258,26.4357,26.5065,5400.0
2006-01-06 10:50:00,41.19,41.28,41.19,41.21,5900.0,26.5065,26.5644,26.5065,26.5194,5900.0
2006-01-06 10:55:00,41.22,41.37,41.22,41.34,6500.0,26.5258,26.6223,26.5258,26.603,6500.0
2006-01-06 11:00:00,41.32,41.32,41.24,41.25,7100.0,26.5902,26.5902,26.5387,26.5451,7100.0
2006-01-06 11:05:00,41.25,41.31,41.25,41.29,6500.0,26.5451,26.5837,26.5451,26.5709,6500.0
2006-01-06 11:10:00,41.28,41.31,41.28,41.29,4800.0,26.5644,26.5837,26.5644,26.5709,4800.0
2006-01-06 11:15:00,41.3,41.31,41.3,41.31,1900.0,26.5773,26.5837,26.5773,26.5837,1900.0
2006-01-06 11:20:00,41.3,41.36,41.29,41.35,15400.0,26.5773,26.6159,26.5709,26.6095,15400.0
2006-01-06 11:25:00,41.35,41.42,41.3,41.3,5200.0,26.6095,26.6545,26.5773,26.5773,5200.0
2006-01-06 11:30:00,41.31,41.35,41.3,41.34,4400.0,26.5837,26.6095,26.5773,26.603,4400.0
2006-01-06 11:35:00,41.31,41.33,41.3,41.33,4100.0,26.5837,26.5966,26.5773,26.5966,4100.0
2006-01-06 11:40:00,41.33,41.33,41.3,41.3,1700.0,26.5966,26.5966,26.5773,26.5773,1700.0
2006-01-06 11:45:00,41.3,41.31,41.25,41.25,800.0,26.5773,26.5837,26.5451,26.5451,800.0
2006-01-06 11:50:00,41.26,41.3,41.26,41.3,6300.0,26.5515,26.5773,26.5515,26.5773,6300.0
2006-01-06 11:55:00,41.3,41.31,41.3,41.3,600.0,26.5773,26.5837,26.5773,26.5773,600.0
2006-01-06 12:00:00,41.31,41.44,41.31,41.44,3300.0,26.5837,26.6674,26.5837,26.6674,3300.0
2006-01-06 12:05:00,41.44,41.44,41.28,41.29,2600.0,26.6674,26.6674,26.5644,26.5709,2600.0
2006-01-06 12:10:00,41.31,41.35,41.28,41.28,17400.0,26.5837,26.6095,26.5644,26.5644,17400.0
2006-01-06 12:15:00,41.31,41.31,41.28,41.31,3000.0,26.5837,26.5837,26.5644,26.5837,3000.0
2006-01-06 12:20:00,41.29,41.33,41.29,41.3,2800.0,26.5709,26.5966,26.5709,26.5773,2800.0
2006-01-06 12:25:00,41.3,41.34,41.3,41.34,8400.0,26.5773,26.603,26.5773,26.603,8400.0
2006-01-06 12:30:00,41.45,41.45,41.35,41.36,12300.0,26.6738,26.6738,26.6095,26.6159,12300.0
2006-01-06 12:35:00,41.36,41.37,41.36,41.37,4600.0,26.6159,26.6223,26.6159,26.6223,4600.0
2006-01-06 12:40:00,41.4,41.4,41.36,41.36,6900.0,26.6416,26.6416,26.6159,26.6159,6900.0
2006-01-06 12:45:00,41.36,41.37,41.27,41.31,5200.0,26.6159,26.6223,26.558,26.5837,5200.0
2006-01-06 12:50:00,41.3,41.33,41.28,41.33,6400.0,26.5773,26.5966,26.5644,26.5966,6400.0
2006-01-06 12:55:00,41.33,41.53,41.33,41.5,14400.0,26.5966,26.7253,26.5966,26.706,14400.0
2006-01-06 13:00:00,41.51,41.51,41.45,41.45,11900.0,26.7124,26.7124,26.6738,26.6738,11900.0
2006-01-06 13:05:00,41.46,41.58,41.46,41.49,7100.0,26.6802,26.7575,26.6802,26.6996,7100.0
2006-01-06 13:10:00,41.55,41.74,41.55,41.73,27200.0,26.7382,26.8604,26.7382,26.854,27200.0
2006-01-06 13:15:00,41.71,41.79,41.66,41.75,30000.0,26.8411,26.8926,26.809,26.8669,30000.0
2006-01-06 13:20:00,41.76,41.8,41.75,41.8,20600.0,26.8733,26.899,26.8669,26.899,20600.0
2006-01-06 13:25:00,41.85,41.92,41.8,41.91,23200.0,26.9312,26.9763,26.899,26.9698,23200.0
2006-01-06 13:30:00,41.9,41.91,41.83,41.84,5700.0,26.9634,26.9698,26.9184,26.9248,5700.0
2006-01-06 13:35:00,41.84,41.85,41.65,41.76,16900.0,26.9248,26.9312,26.8025,26.8733,16900.0
2006-01-06 13:40:00,41.75,41.76,41.7,41.7,7700.0,26.8669,26.8733,26.8347,26.8347,7700.0
2006-01-06 13:45:00,41.71,41.73,41.71,41.73,12200.0,26.8411,26.854,26.8411,26.854,12200.0
2006-01-06 13:50:00,41.73,41.73,41.73,41.73,7300.0,26.854,26.854,26.854,26.854,7300.0
2006-01-06 13:55:00,41.71,41.76,41.6,41.65,12000.0,26.8411,26.8733,26.7703,26.8025,12000.0
2006-01-06 14:00:00,41.7,41.76,41.7,41.75,55800.0,26.8347,26.8733,26.8347,26.8669,55800.0
2006-01-06 14:05:00,41.84,41.84,41.8,41.81,4200.0,26.9248,26.9248,26.899,26.9055,4200.0
2006-01-06 14:10:00,41.83,41.83,41.75,41.76,6700.0,26.9184,26.9184,26.8669,26.8733,6700.0
2006-01-06 14:15:00,41.76,41.79,41.76,41.78,6500.0,26.8733,26.8926,26.8733,26.8862,6500.0
2006-01-06 14:20:00,41.78,41.78,41.73,41.75,9400.0,26.8862,26.8862,26.854,26.8669,9400.0
2006-01-06 14:25:00,41.75,41.75,41.68,41.68,58100.0,26.8669,26.8669,26.8218,26.8218,58100.0
2006-01-06 14:30:00,41.66,41.69,41.6,41.66,4900.0,26.809,26.8283,26.7703,26.809,4900.0
2006-01-06 14:35:00,41.63,41.64,41.57,41.62,6400.0,26.7896,26.7961,26.751,26.7832,6400.0
2006-01-06 14:40:00,41.57,41.58,41.53,41.53,8500.0,26.751,26.7575,26.7253,26.7253,8500.0
2006-01-06 14:45:00,41.54,41.54,41.5,41.51,5500.0,26.7317,26.7317,26.706,26.7124,5500.0
2006-01-06 14:50:00,41.5,41.57,41.5,41.57,67500.0,26.706,26.751,26.706,26.751,67500.0
2006-01-06 14:55:00,41.56,41.57,41.56,41.57,3000.0,26.7446,26.751,26.7446,26.751,3000.0
2006-01-06 15:00:00,41.56,41.57,41.56,41.56,4500.0,26.7446,26.751,26.7446,26.7446,4500.0
2006-01-06 15:05:00,41.56,41.61,41.56,41.61,13300.0,26.7446,26.7768,26.7446,26.7768,13300.0
2006-01-06 15:10:00,41.6,41.61,41.56,41.59,10500.0,26.7703,26.7768,26.7446,26.7639,10500.0
2006-01-06 15:15:00,41.56,41.56,41.51,41.51,8000.0,26.7446,26.7446,26.7124,26.7124,8000.0
2006-01-06 15:20:00,41.51,41.52,41.5,41.52,15000.0,26.7124,26.7189,26.706,26.7189,15000.0
2006-01-06 15:25:00,41.5,41.6,41.49,41.51,39200.0,26.706,26.7703,26.6996,26.7124,39200.0
2006-01-06 15:30:00,41.52,41.61,41.51,41.52,19100.0,26.7189,26.7768,26.7124,26.7189,19100.0
2006-01-06 15:35:00,41.52,41.63,41.52,41.63,10400.0,26.7189,26.7896,26.7189,26.7896,10400.0
2006-01-06 15:40:00,41.63,41.63,41.61,41.61,8500.0,26.7896,26.7896,26.7768,26.7768,8500.0
2006-01-06 15:45:00,41.62,41.65,41.57,41.61,15900.0,26.7832,26.8025,26.751,26.7768,15900.0
2006-01-06 15:50:00,41.61,41.61,41.56,41.57,33400.0,26.7768,26.7768,26.7446,26.751,33400.0
2006-01-06 15:55:00,41.59,41.67,41.58,41.6,37000.0,26.7639,26.8154,26.7575,26.7703,37000.0
2006-01-09 09:30:00,41.51,41.81,41.51,41.81,8800.0,26.7124,26.9055,26.7124,26.9055,8800.0
2006-01-09 09:35:00,41.75,42.02,41.75,42.02,10100.0,26.8669,27.0406,26.8669,27.0406,10100.0
2006-01-09 09:40:00,42.02,42.2,41.98,42.19,14600.0,27.0406,27.1565,27.0149,27.15,14600.0
2006-01-09 09:45:00,42.19,42.31,42.19,42.27,33900.0,27.15,27.2272,27.15,27.2015,33900.0
2006-01-09 09:50:00,42.28,42.45,42.26,42.26,34900.0,27.2079,27.3173,27.1951,27.1951,34900.0
2006-01-09 09:55:00,42.25,42.29,42.24,42.28,17600.0,27.1886,27.2144,27.1822,27.2079,17600.0
2006-01-09 10:00:00,42.28,42.37,42.25,42.36,17700.0,27.2079,27.2659,27.1886,27.2594,17700.0
2006-01-09 10:05:00,42.36,42.36,42.23,42.24,26700.0,27.2594,27.2594,27.1758,27.1822,26700.0
2006-01-09 10:10:00,42.21,42.21,42.12,42.15,8100.0,27.1629,27.1629,27.105,27.1243,8100.0
2006-01-09 10:15:00,42.15,42.19,42.07,42.11,49000.0,27.1243,27.15,27.0728,27.0985,49000.0
2006-01-09 10:20:00,42.1,42.26,42.1,42.12,20000.0,27.0921,27.1951,27.0921,27.105,20000.0
2006-01-09 10:25:00,42.13,42.14,42.1,42.11,9600.0,27.1114,27.1178,27.0921,27.0985,9600.0
2006-01-09 10:30:00,42.11,42.2,42.09,42.13,15500.0,27.0985,27.1565,27.0857,27.1114,15500.0
2006-01-09 10:35:00,42.13,42.23,42.08,42.23,33700.0,27.1114,27.1758,27.0792,27.1758,33700.0
2006-01-09 10:40:00,42.24,42.35,42.23,42.35,18200.0,27.1822,27.253,27.1758,27.253,18200.0
2006-01-09 10:45:00,42.35,42.35,42.18,42.34,26000.0,27.253,27.253,27.1436,27.2465,26000.0
2006-01-09 10:50:00,42.34,42.34,42.26,42.28,13100.0,27.2465,27.2465,27.1951,27.2079,13100.0
2006-01-09 10:55:00,42.27,42.28,42.27,42.28,3100.0,27.2015,27.2079,27.2015,27.2079,3100.0
2006-01-09 11:00:00,42.26,42.36,42.25,42.3,43300.0,27.1951,27.2594,27.1886,27.2208,43300.0
2006-01-09 11:05:00,42.3,42.5,42.29,42.5,44700.0,27.2208,27.3495,27.2144,27.3495,44700.0
2006-01-09 11:10:00,42.48,42.73,42.48,42.63,41000.0,27.3366,27.4975,27.3366,27.4332,41000.0
2006-01-09 11:15:00,42.64,42.65,42.59,42.6,56100.0,27.4396,27.446,27.4074,27.4139,56100.0
2006-01-09 11:20:00,42.6,42.65,42.59,42.64,25300.0,27.4139,27.446,27.4074,27.4396,25300.0
2006-01-09 11:25:00,42.63,42.65,42.6,42.65,17000.0,27.4332,27.446,27.4139,27.446,17000.0
2006-01-09 11:30:00,42.65,42.87,42.65,42.84,36300.0,27.446,27.5876,27.446,27.5683,36300.0
2006-01-09 11:35:00,42.83,42.96,42.76,42.92,31400.0,27.5619,27.6455,27.5168,27.6198,31400.0
2006-01-09 11:40:00,42.91,42.95,42.91,42.94,20400.0,27.6134,27.6391,27.6134,27.6327,20400.0
2006-01-09 11:45:00,42.95,42.95,42.9,42.95,17900.0,27.6391,27.6391,27.6069,27.6391,17900.0
2006-01-09 11:50:00,42.95,43.12,42.95,43.05,24600.0,27.6391,27.7485,27.6391,27.7034,24600.0
2006-01-09 11:55:00,43.05,43.47,43.05,43.47,70700.0,27.7034,27.9737,27.7034,27.9737,70700.0
2006-01-09 12:00:00,43.47,43.62,43.46,43.58,60100.0,27.9737,28.0702,27.9673,28.0445,60100.0
2006-01-09 12:05:00,43.58,43.64,43.55,43.6,23700.0,28.0445,28.0831,28.0252,28.0574,23700.0
2006-01-09 12:10:00,43.7,44.05,43.69,44.05,75200.0,28.1217,28.347,28.1153,28.347,75200.0
2006-01-09 12:15:00,44.13,44.13,43.94,43.94,53000.0,28.3984,28.3984,28.2762,28.2762,53000.0
2006-01-09 12:20:00,43.9,43.95,43.61,43.62,36200.0,28.2504,28.2826,28.0638,28.0702,36200.0
2006-01-09 12:25:00,43.62,43.65,43.53,43.64,18300.0,28.0702,28.0896,28.0123,28.0831,18300.0
2006-01-09 12:30:00,43.62,43.62,43.3,43.36,15800.0,28.0702,28.0702,27.8643,27.9029,15800.0
2006-01-09 12:35:00,43.33,43.37,43.24,43.34,22300.0,27.8836,27.9094,27.8257,27.8901,22300.0
2006-01-09 12:40:00,43.34,43.34,43.29,43.32,5700.0,27.8901,27.8901,27.8579,27.8772,5700.0
2006-01-09 12:45:00,43.33,43.54,43.3,43.54,24100.0,27.8836,28.0188,27.8643,28.0188,24100.0
2006-01-09 12:50:00,43.54,43.68,43.54,43.59,14600.0,28.0188,28.1089,28.0188,28.0509,14600.0
2006-01-09 12:55:00,43.59,43.59,43.39,43.39,20300.0,28.0509,28.0509,27.9222,27.9222,20300.0
2006-01-09 13:00:00,43.32,43.37,43.3,43.37,14900.0,27.8772,27.9094,27.8643,27.9094,14900.0
2006-01-09 13:05:00,43.36,43.36,43.3,43.31,7300.0,27.9029,27.9029,27.8643,27.8708,7300.0
2006-01-09 13:10:00,43.31,43.38,43.25,43.26,21200.0,27.8708,27.9158,27.8321,27.8386,21200.0
2006-01-09 13:15:00,43.26,43.26,43.23,43.25,4700.0,27.8386,27.8386,27.8193,27.8321,4700.0
2006-01-09 13:20:00,43.25,43.25,43.2,43.2,6400.0,27.8321,27.8321,27.8,27.8,6400.0
2006-01-09 13:25:00,43.21,43.21,43.2,43.21,2600.0,27.8064,27.8064,27.8,27.8064,2600.0
2006-01-09 13:30:00,43.21,43.23,43.21,43.23,12200.0,27.8064,27.8193,27.8064,27.8193,12200.0
2006-01-09 13:35:00,43.23,43.23,43.2,43.23,12700.0,27.8193,27.8193,27.8,27.8193,12700.0
2006-01-09 13:40:00,43.23,43.27,43.23,43.24,10700.0,27.8193,27.845,27.8193,27.8257,10700.0
2006-01-09 13:45:00,43.24,43.33,43.24,43.31,6900.0,27.8257,27.8836,27.8257,27.8708,6900.0
2006-01-09 13:50:00,43.33,43.43,43.06,43.06,21200.0,27.8836,27.948,27.7099,27.7099,21200.0
2006-01-09 13:55:00,43.12,43.29,43.1,43.28,10100.0,27.7485,27.8579,27.7356,27.8515,10100.0
2006-01-09 14:00:00,43.28,43.28,43.2,43.21,5600.0,27.8515,27.8515,27.8,27.8064,5600.0
2006-01-09 14:05:00,43.22,43.3,43.22,43.3,8000.0,27.8128,27.8643,27.8128,27.8643,8000.0
2006-01-09 14:10:00,43.29,43.29,43.23,43.28,14600.0,27.8579,27.8579,27.8193,27.8515,14600.0
2006-01-09 14:15:00,43.27,43.3,43.27,43.29,8100.0,27.845,27.8643,27.845,27.8579,8100.0
2006-01-09 14:20:00,43.3,43.3,43.26,43.27,4200.0,27.8643,27.8643,27.8386,27.845,4200.0
2006-01-09 14:25:00,43.27,43.34,43.26,43.27,10200.0,27.845,27.8901,27.8386,27.845,10200.0
2006-01-09 14:30:00,43.27,43.27,43.26,43.26,2900.0,27.845,27.845,27.8386,27.8386,2900.0
2006-01-09 14:35:00,43.26,43.27,43.21,43.27,15500.0,27.8386,27.845,27.8064,27.845,15500.0
2006-01-09 14:40:00,43.27,43.27,43.25,43.25,5100.0,27.845,27.845,27.8321,27.8321,5100.0
2006-01-09 14:45:00,43.25,43.26,43.08,43.17,12600.0,27.8321,27.8386,27.7227,27.7807,12600.0
2006-01-09 14:50:00,43.18,43.2,43.17,43.17,9500.0,27.7871,27.8,27.7807,27.7807,9500.0
2006-01-09 14:55:00,43.18,43.2,43.12,43.2,10200.0,27.7871,27.8,27.7485,27.8,10200.0
2006-01-09 15:00:00,43.19,43.2,43.15,43.17,9600.0,27.7935,27.8,27.7678,27.7807,9600.0
2006-01-09 15:05:00,43.17,43.19,43.12,43.13,18900.0,27.7807,27.7935,27.7485,27.7549,18900.0
2006-01-09 15:10:00,43.12,43.22,43.11,43.2,11400.0,27.7485,27.8128,27.7421,27.8,11400.0
2006-01-09 15:15:00,43.21,43.21,43.19,43.2,5500.0,27.8064,27.8064,27.7935,27.8,5500.0
2006-01-09 15:20:00,43.2,43.24,43.02,43.19,27100.0,27.8,27.8257,27.6841,27.7935,27100.0
2006-01-09 15:25:00,43.19,43.21,43.11,43.19,18500.0,27.7935,27.8064,27.7421,27.7935,18500.0
2006-01-09 15:30:00,43.2,43.2,43.1,43.12,24600.0,27.8,27.8,27.7356,27.7485,24600.0
2006-01-09 15:35:00,43.14,43.14,43.03,43.04,52400.0,27.7614,27.7614,27.6906,27.697,52400.0
2006-01-09 15:40:00,43.01,43.03,42.77,42.8,85800.0,27.6777,27.6906,27.5233,27.5426,85800.0
2006-01-09 15:45:00,42.78,42.9,42.78,42.82,69000.0,27.5297,27.6069,27.5297,27.5554,69000.0
2006-01-09 15:50:00,42.81,42.82,42.69,42.71,69300.0,27.549,27.5554,27.4718,27.4846,69300.0
2006-01-09 15:55:00,42.7,42.78,42.7,42.78,65700.0,27.4782,27.5297,27.4782,27.5297,65700.0
2006-01-10 09:30:00,42.38,42.44,42.33,42.44,43200.0,27.2723,27.3109,27.2401,27.3109,43200.0
2006-01-10 09:35:00,42.44,42.89,42.44,42.8,38300.0,27.3109,27.6005,27.3109,27.5426,38300.0
2006-01-10 09:40:00,42.8,42.8,42.62,42.7,19900.0,27.5426,27.5426,27.4267,27.4782,19900.0
2006-01-10 09:45:00,42.75,42.76,42.55,42.64,12000.0,27.5104,27.5168,27.3817,27.4396,12000.0
2006-01-10 09:50:00,42.64,42.64,42.6,42.6,6200.0,27.4396,27.4396,27.4139,27.4139,6200.0
2006-01-10 09:55:00,42.59,42.59,42.4,42.54,18900.0,27.4074,27.4074,27.2852,27.3752,18900.0
2006-01-10 10:00:00,42.54,42.61,42.5,42.52,42300.0,27.3752,27.4203,27.3495,27.3624,42300.0
2006-01-10 10:05:00,42.51,42.71,42.48,42.63,18500.0,27.3559,27.4846,27.3366,27.4332,18500.0
2006-01-10 10:10:00,42.63,42.63,42.6,42.6,13000.0,27.4332,27.4332,27.4139,27.4139,13000.0
2006-01-10 10:15:00,42.6,42.7,42.6,42.68,25500.0,27.4139,27.4782,27.4139,27.4653,25500.0
2006-01-10 10:20:00,42.69,42.83,42.69,42.79,12600.0,27.4718,27.5619,27.4718,27.5361,12600.0
2006-01-10 10:25:00,42.79,42.79,42.67,42.67,2900.0,27.5361,27.5361,27.4589,27.4589,2900.0
2006-01-10 10:30:00,42.64,42.64,42.6,42.61,17300.0,27.4396,27.4396,27.4139,27.4203,17300.0
2006-01-10 10:35:00,42.61,42.63,42.55,42.6,24300.0,27.4203,27.4332,27.3817,27.4139,24300.0
2006-01-10 10:40:00,42.59,42.59,42.46,42.5,19200.0,27.4074,27.4074,27.3238,27.3495,19200.0
2006-01-10 10:45:00,42.5,42.55,42.5,42.52,25900.0,27.3495,27.3817,27.3495,27.3624,25900.0
2006-01-10 10:50:00,42.52,42.6,42.51,42.54,25900.0,27.3624,27.4139,27.3559,27.3752,25900.0
2006-01-10 10:55:00,42.52,42.64,42.52,42.6,5300.0,27.3624,27.4396,27.3624,27.4139,5300.0
2006-01-10 11:00:00,42.61,42.62,42.48,42.5,36500.0,27.4203,27.4267,27.3366,27.3495,36500.0
2006-01-10 11:05:00,42.5,42.52,42.47,42.47,6200.0,27.3495,27.3624,27.3302,27.3302,6200.0
2006-01-10 11:10:00,42.46,42.46,42.43,42.43,6000.0,27.3238,27.3238,27.3045,27.3045,6000.0
2006-01-10 11:15:00,42.44,42.46,42.35,42.46,17400.0,27.3109,27.3238,27.253,27.3238,17400.0
2006-01-10 11:20:00,42.45,42.51,42.4,42.47,10000.0,27.3173,27.3559,27.2852,27.3302,10000.0
2006-01-10 11:25:00,42.45,42.45,42.39,42.44,4000.0,27.3173,27.3173,27.2787,27.3109,4000.0
2006-01-10 11:30:00,42.44,42.44,42.34,42.34,3200.0,27.3109,27.3109,27.2465,27.2465,3200.0
2006-01-10 11:35:00,42.34,42.47,42.18,42.46,30400.0,27.2465,27.3302,27.1436,27.3238,30400.0
2006-01-10 11:40:00,42.45,42.48,42.41,42.48,10400.0,27.3173,27.3366,27.2916,27.3366,10400.0
2006-01-10 11:45:00,42.49,42.51,42.42,42.42,3200.0,27.3431,27.3559,27.298,27.298,3200.0
2006-01-10 11:50:00,42.41,42.41,42.4,42.4,500.0,27.2916,27.2916,27.2852,27.2852,500.0
2006-01-10 11:55:00,42.4,42.41,42.4,42.41,3400.0,27.2852,27.2916,27.2852,27.2916,3400.0
2006-01-10 12:00:00,42.39,42.42,42.38,42.42,5200.0,27.2787,27.298,27.2723,27.298,5200.0
2006-01-10 12:05:00,42.42,42.65,42.42,42.65,19900.0,27.298,27.446,27.298,27.446,19900.0
2006-01-10 12:10:00,42.68,42.68,42.65,42.65,4800.0,27.4653,27.4653,27.446,27.446,4800.0
2006-01-10 12:15:00,42.64,42.64,42.57,42.62,4800.0,27.4396,27.4396,27.3946,27.4267,4800.0
2006-01-10 12:20:00,42.62,42.64,42.6,42.64,4600.0,27.4267,27.4396,27.4139,27.4396,4600.0
2006-01-10 12:25:00,42.62,42.73,42.62,42.73,7400.0,27.4267,27.4975,27.4267,27.4975,7400.0
2006-01-10 12:30:00,42.73,42.73,42.71,42.71,3900.0,27.4975,27.4975,27.4846,27.4846,3900.0
2006-01-10 12:35:00,42.71,42.71,42.68,42.68,5600.0,27.4846,27.4846,27.4653,27.4653,5600.0
2006-01-10 12:40:00,42.67,42.68,42.59,42.59,6000.0,27.4589,27.4653,27.4074,27.4074,6000.0
2006-01-10 12:45:00,42.59,42.59,42.55,42.55,4500.0,27.4074,27.4074,27.3817,27.3817,4500.0
2006-01-10 12:50:00,42.55,42.55,42.53,42.53,3000.0,27.3817,27.3817,27.3688,27.3688,3000.0
2006-01-10 12:55:00,42.54,42.61,42.52,42.61,11900.0,27.3752,27.4203,27.3624,27.4203,11900.0
2006-01-10 13:00:00,42.63,42.75,42.63,42.69,5600.0,27.4332,27.5104,27.4332,27.4718,5600.0
2006-01-10 13:05:00,42.69,42.69,42.63,42.63,3700.0,27.4718,27.4718,27.4332,27.4332,3700.0
2006-01-10 13:10:00,42.64,42.64,42.61,42.63,7700.0,27.4396,27.4396,27.4203,27.4332,7700.0
2006-01-10 13:15:00,42.63,42.72,42.61,42.72,10200.0,27.4332,27.4911,27.4203,27.4911,10200.0
2006-01-10 13:20:00,42.75,42.87,42.75,42.87,9500.0,27.5104,27.5876,27.5104,27.5876,9500.0
2006-01-10 13:25:00,42.88,43.0,42.83,42.97,33900.0,27.594,27.6713,27.5619,27.652,33900.0
2006-01-10 13:30:00,42.95,42.95,42.82,42.85,20200.0,27.6391,27.6391,27.5554,27.5747,20200.0
2006-01-10 13:35:00,42.86,42.89,42.83,42.89,20300.0,27.5812,27.6005,27.5619,27.6005,20300.0
2006-01-10 13:40:00,42.89,42.96,42.89,42.95,4300.0,27.6005,27.6455,27.6005,27.6391,4300.0
2006-01-10 13:45:00,42.96,42.96,42.93,42.94,10400.0,27.6455,27.6455,27.6262,27.6327,10400.0
2006-01-10 13:50:00,42.94,42.94,42.88,42.89,11900.0,27.6327,27.6327,27.594,27.6005,11900.0
2006-01-10 13:55:00,42.87,42.9,42.82,42.9,17100.0,27.5876,27.6069,27.5554,27.6069,17100.0
2006-01-10 14:00:00,42.88,42.88,42.76,42.8,9500.0,27.594,27.594,27.5168,27.5426,9500.0
2006-01-10 14:05:00,42.8,42.8,42.76,42.76,2600.0,27.5426,27.5426,27.5168,27.5168,2600.0
2006-01-10 14:10:00,42.76,42.76,42.61,42.65,4300.0,27.5168,27.5168,27.4203,27.446,4300.0
2006-01-10 14:15:00,42.65,42.69,42.6,42.69,10800.0,27.446,27.4718,27.4139,27.4718,10800.0
2006-01-10 14:20:00,42.7,42.73,42.6,42.69,7200.0,27.4782,27.4975,27.4139,27.4718,7200.0
2006-01-10 14:25:00,42.69,42.69,42.59,42.6,4700.0,27.4718,27.4718,27.4074,27.4139,4700.0
2006-01-10 14:30:00,42.59,42.8,42.59,42.77,10000.0,27.4074,27.5426,27.4074,27.5233,10000.0
2006-01-10 14:35:00,42.78,42.78,42.69,42.69,18200.0,27.5297,27.5297,27.4718,27.4718,18200.0
2006-01-10 14:40:00,42.69,42.7,42.69,42.7,900.0,27.4718,27.4782,27.4718,27.4782,900.0
2006-01-10 14:45:00,42.69,42.72,42.6,42.72,15300.0,27.4718,27.4911,27.4139,27.4911,15300.0
2006-01-10 14:50:00,42.72,42.73,42.6,42.61,5800.0,27.4911,27.4975,27.4139,27.4203,5800.0
2006-01-10 14:55:00,42.61,42.67,42.47,42.67,13900.0,27.4203,27.4589,27.3302,27.4589,13900.0
2006-01-10 15:00:00,42.7,42.71,42.7,42.7,11500.0,27.4782,27.4846,27.4782,27.4782,11500.0
2006-01-10 15:05:00,42.71,42.72,42.67,42.72,17400.0,27.4846,27.4911,27.4589,27.4911,17400.0
2006-01-10 15:10:00,42.72,42.76,42.7,42.76,12100.0,27.4911,27.5168,27.4782,27.5168,12100.0
2006-01-10 15:15:00,42.78,42.78,42.75,42.75,3900.0,27.5297,27.5297,27.5104,27.5104,3900.0
2006-01-10 15:20:00,42.74,42.74,42.69,42.7,10100.0,27.504,27.504,27.4718,27.4782,10100.0
2006-01-10 15:25:00,42.7,42.73,42.69,42.73,9600.0,27.4782,27.4975,27.4718,27.4975,9600.0
2006-01-10 15:30:00,42.73,42.73,42.66,42.72,12100.0,27.4975,27.4975,27.4525,27.4911,12100.0
2006-01-10 15:35:00,42.74,42.8,42.74,42.8,7900.0,27.504,27.5426,27.504,27.5426,7900.0
2006-01-10 15:40:00,42.8,42.8,42.78,42.79,4400.0,27.5426,27.5426,27.5297,27.5361,4400.0
2006-01-10 15:45:00,42.79,42.79,42.77,42.77,8100.0,27.5361,27.5361,27.5233,27.5233,8100.0
2006-01-10 15:50:00,42.77,42.93,42.76,42.93,19600.0,27.5233,27.6262,27.5168,27.6262,19600.0
2006-01-10 15:55:00,42.91,42.98,42.88,42.97,48200.0,27.6134,27.6584,27.594,27.652,48200.0
2006-01-11 09:30:00,43.08,43.4,43.08,43.4,27800.0,27.7227,27.9287,27.7227,27.9287,27800.0
2006-01-11 09:35:00,43.4,43.68,43.4,43.62,53100.0,27.9287,28.1089,27.9287,28.0702,53100.0
2006-01-11 09:40:00,43.69,43.85,43.6,43.85,49300.0,28.1153,28.2183,28.0574,28.2183,49300.0
2006-01-11 09:45:00,43.85,43.95,43.85,43.95,39600.0,28.2183,28.2826,28.2183,28.2826,39600.0
2006-01-11 09:50:00,43.95,44.0,43.75,44.0,79100.0,28.2826,28.3148,28.1539,28.3148,79100.0
2006-01-11 09:55:00,44.09,44.2,43.94,43.95,29600.0,28.3727,28.4435,28.2762,28.2826,29600.0
2006-01-11 10:00:00,43.95,44.14,43.95,44.06,17900.0,28.2826,28.4049,28.2826,28.3534,17900.0
2006-01-11 10:05:00,44.06,44.08,44.02,44.04,4600.0,28.3534,28.3663,28.3277,28.3405,4600.0
2006-01-11 10:10:00,44.03,44.14,44.02,44.14,28300.0,28.3341,28.4049,28.3277,28.4049,28300.0
2006-01-11 10:15:00,44.14,44.17,44.09,44.12,16900.0,28.4049,28.4242,28.3727,28.392,16900.0
2006-01-11 10:20:00,44.13,44.7,44.13,44.52,45300.0,28.3984,28.7652,28.3984,28.6494,45300.0
2006-01-11 10:25:00,44.7,44.96,44.65,44.91,81200.0,28.7652,28.9326,28.7331,28.9004,81200.0
2006-01-11 10:30:00,44.91,44.96,44.63,44.63,35000.0,28.9004,28.9326,28.7202,28.7202,35000.0
2006-01-11 10:35:00,44.64,44.7,44.63,44.7,5400.0,28.7266,28.7652,28.7202,28.7652,5400.0
2006-01-11 10:40:00,44.68,44.7,44.62,44.7,8600.0,28.7524,28.7652,28.7138,28.7652,8600.0
2006-01-11 10:45:00,44.7,44.99,44.7,44.97,56400.0,28.7652,28.9519,28.7652,28.939,56400.0
2006-01-11 10:50:00,44.97,44.97,44.85,44.86,16800.0,28.939,28.939,28.8618,28.8682,16800.0
2006-01-11 10:55:00,44.86,45.1,44.85,45.05,63400.0,28.8682,29.0227,28.8618,28.9905,63400.0
2006-01-11 11:00:00,44.96,45.0,44.86,44.92,23900.0,28.9326,28.9583,28.8682,28.9068,23900.0
2006-01-11 11:05:00,44.91,44.93,44.86,44.86,9400.0,28.9004,28.9133,28.8682,28.8682,9400.0
2006-01-11 11:10:00,44.95,45.03,44.92,44.98,7900.0,28.9261,28.9776,28.9068,28.9454,7900.0
2006-01-11 11:15:00,45.01,45.01,44.93,44.95,12000.0,28.9647,28.9647,28.9133,28.9261,12000.0
2006-01-11 11:20:00,44.94,45.0,44.92,45.0,10800.0,28.9197,28.9583,28.9068,28.9583,10800.0
2006-01-11 11:25:00,44.99,45.1,44.93,45.01,13100.0,28.9519,29.0227,28.9133,28.9647,13100.0
2006-01-11 11:30:00,44.99,45.1,44.95,45.03,12100.0,28.9519,29.0227,28.9261,28.9776,12100.0
2006-01-11 11:35:00,45.03,45.1,44.95,45.06,24600.0,28.9776,29.0227,28.9261,28.9969,24600.0
2006-01-11 11:40:00,45.05,45.24,45.02,45.24,37900.0,28.9905,29.1127,28.9712,29.1127,37900.0
2006-01-11 11:45:00,45.22,45.5,45.22,45.39,54700.0,29.0999,29.2801,29.0999,29.2093,54700.0
2006-01-11 11:50:00,45.35,45.82,45.35,45.82,37200.0,29.1835,29.486,29.1835,29.486,37200.0
2006-01-11 11:55:00,45.85,45.89,45.6,45.69,47500.0,29.5053,29.531,29.3444,29.4023,47500.0
2006-01-11 12:00:00,45.69,45.9,45.6,45.6,76600.0,29.4023,29.5375,29.3444,29.3444,76600.0
2006-01-11 12:05:00,45.61,45.76,45.6,45.73,16300.0,29.3508,29.4474,29.3444,29.4281,16300.0
2006-01-11 12:10:00,45.76,45.96,45.76,45.96,58900.0,29.4474,29.5761,29.4474,29.5761,58900.0
2006-01-11 12:15:00,45.96,46.1,45.9,46.08,43800.0,29.5761,29.6662,29.5375,29.6533,43800.0
2006-01-11 12:20:00,46.05,46.39,45.95,46.33,67400.0,29.634,29.8528,29.5696,29.8142,67400.0
2006-01-11 12:25:00,46.33,46.39,46.15,46.25,82300.0,29.8142,29.8528,29.6983,29.7627,82300.0
2006-01-11 12:30:00,46.26,46.6,46.25,46.48,126900.0,29.7691,29.9879,29.7627,29.9107,126900.0
2006-01-11 12:35:00,46.48,46.49,46.32,46.42,85800.0,29.9107,29.9171,29.8077,29.8721,85800.0
2006-01-11 12:40:00,46.4,46.41,46.14,46.3,44000.0,29.8592,29.8657,29.6919,29.7949,44000.0
2006-01-11 12:45:00,46.29,46.4,46.21,46.31,23500.0,29.7884,29.8592,29.737,29.8013,23500.0
2006-01-11 12:50:00,46.32,46.6,46.32,46.5,40000.0,29.8077,29.9879,29.8077,29.9236,40000.0
2006-01-11 12:55:00,46.48,46.5,46.38,46.38,17800.0,29.9107,29.9236,29.8464,29.8464,17800.0
2006-01-11 13:00:00,46.4,46.4,46.18,46.3,25600.0,29.8592,29.8592,29.7177,29.7949,25600.0
2006-01-11 13:05:00,46.3,46.8,46.24,46.75,65300.0,29.7949,30.1166,29.7563,30.0845,65300.0
2006-01-11 13:10:00,46.8,47.09,46.8,47.0,118700.0,30.1166,30.3033,30.1166,30.2453,118700.0
2006-01-11 13:15:00,46.96,46.97,46.62,46.65,77200.0,30.2196,30.226,30.0008,30.0201,77200.0
2006-01-11 13:20:00,46.65,46.72,46.3,46.32,90000.0,30.0201,30.0652,29.7949,29.8077,90000.0
2006-01-11 13:25:00,46.32,46.33,46.15,46.27,113700.0,29.8077,29.8142,29.6983,29.7756,113700.0
2006-01-11 13:30:00,46.28,46.45,46.27,46.42,21700.0,29.782,29.8914,29.7756,29.8721,21700.0
2006-01-11 13:35:00,46.42,46.5,46.3,46.3,33900.0,29.8721,29.9236,29.7949,29.7949,33900.0
2006-01-11 13:40:00,46.3,46.45,46.3,46.44,95100.0,29.7949,29.8914,29.7949,29.885,95100.0
2006-01-11 13:45:00,46.44,46.51,46.27,46.27,58000.0,29.885,29.93,29.7756,29.7756,58000.0
2006-01-11 13:50:00,46.28,46.45,46.21,46.34,26000.0,29.782,29.8914,29.737,29.8206,26000.0
2006-01-11 13:55:00,46.33,46.34,46.17,46.27,15900.0,29.8142,29.8206,29.7112,29.7756,15900.0
2006-01-11 14:00:00,46.28,46.28,46.17,46.24,11400.0,29.782,29.782,29.7112,29.7563,11400.0
2006-01-11 14:05:00,46.24,46.34,46.18,46.29,42400.0,29.7563,29.8206,29.7177,29.7884,42400.0
2006-01-11 14:10:00,46.29,46.4,46.29,46.4,70600.0,29.7884,29.8592,29.7884,29.8592,70600.0
2006-01-11 14:15:00,46.4,46.6,46.34,46.4,67600.0,29.8592,29.9879,29.8206,29.8592,67600.0
2006-01-11 14:20:00,46.36,46.39,46.33,46.36,22800.0,29.8335,29.8528,29.8142,29.8335,22800.0
2006-01-11 14:25:00,46.38,46.62,46.36,46.48,23900.0,29.8464,30.0008,29.8335,29.9107,23900.0
2006-01-11 14:30:00,46.48,46.53,46.44,46.51,15900.0,29.9107,29.9429,29.885,29.93,15900.0
2006-01-11 14:35:00,46.5,46.53,46.47,46.5,20400.0,29.9236,29.9429,29.9043,29.9236,20400.0
2006-01-11 14:40:00,46.51,46.75,46.5,46.75,37000.0,29.93,30.0845,29.9236,30.0845,37000.0
2006-01-11 14:45:00,46.75,46.86,46.73,46.77,66700.0,30.0845,30.1552,30.0716,30.0973,66700.0
2006-01-11 14:50:00,46.77,46.84,46.68,46.7,75000.0,30.0973,30.1424,30.0394,30.0523,75000.0
2006-01-11 14:55:00,46.67,46.67,46.49,46.49,15200.0,30.033,30.033,29.9171,29.9171,15200.0
2006-01-11 15:00:00,46.52,46.68,46.52,46.62,30500.0,29.9364,30.0394,29.9364,30.0008,30500.0
2006-01-11 15:05:00,46.63,46.78,46.62,46.69,49300.0,30.0072,30.1038,30.0008,30.0458,49300.0
2006-01-11 15:10:00,46.7,46.77,46.7,46.77,10000.0,30.0523,30.0973,30.0523,30.0973,10000.0
2006-01-11 15:15:00,46.77,46.78,46.71,46.73,13700.0,30.0973,30.1038,30.0587,30.0716,13700.0
2006-01-11 15:20:00,46.73,46.8,46.7,46.74,32100.0,30.0716,30.1166,30.0523,30.078,32100.0
2006-01-11 15:25:00,46.74,46.8,46.63,46.72,20000.0,30.078,30.1166,30.0072,30.0652,20000.0
2006-01-11 15:30:00,46.73,46.75,46.71,46.73,17100.0,30.0716,30.0845,30.0587,30.0716,17100.0
2006-01-11 15:35:00,46.73,47.0,46.73,47.0,182100.0,30.0716,30.2453,30.0716,30.2453,182100.0
2006-01-11 15:40:00,47.0,47.29,46.96,47.29,214500.0,30.2453,30.432,30.2196,30.432,214500.0
2006-01-11 15:45:00,47.25,47.69,47.22,47.56,145200.0,30.4062,30.6894,30.3869,30.6057,145200.0
2006-01-11 15:50:00,47.6,47.85,47.51,47.71,317100.0,30.6314,30.7923,30.5735,30.7022,317100.0
2006-01-11 15:55:00,47.51,47.65,47.2,47.32,246000.0,30.5735,30.6636,30.374,30.4513,246000.0
2006-01-12 09:30:00,47.0,47.44,46.75,47.3,130100.0,30.2453,30.5285,30.0845,30.4384,130100.0
2006-01-12 09:35:00,47.31,47.31,46.86,46.87,52800.0,30.4448,30.4448,30.1552,30.1617,52800.0
2006-01-12 09:40:00,46.81,46.99,46.76,46.99,34500.0,30.1231,30.2389,30.0909,30.2389,34500.0
2006-01-12 09:45:00,46.87,46.98,46.63,46.64,49100.0,30.1617,30.2325,30.0072,30.0137,49100.0
2006-01-12 09:50:00,46.64,46.9,46.61,46.9,48000.0,30.0137,30.181,29.9944,30.181,48000.0
2006-01-12 09:55:00,46.9,46.97,46.8,46.91,32400.0,30.181,30.226,30.1166,30.1874,32400.0
2006-01-12 10:00:00,46.9,47.01,46.83,46.98,54200.0,30.181,30.2518,30.1359,30.2325,54200.0
2006-01-12 10:05:00,46.98,47.0,46.76,46.83,36700.0,30.2325,30.2453,30.0909,30.1359,36700.0
2006-01-12 10:10:00,46.83,46.94,46.82,46.9,20900.0,30.1359,30.2067,30.1295,30.181,20900.0
2006-01-12 10:15:00,46.86,46.97,46.86,46.86,14300.0,30.1552,30.226,30.1552,30.1552,14300.0
2006-01-12 10:20:00,46.87,46.89,46.65,46.77,19200.0,30.1617,30.1746,30.0201,30.0973,19200.0
2006-01-12 10:25:00,46.77,46.98,46.72,46.93,23400.0,30.0973,30.2325,30.0652,30.2003,23400.0
2006-01-12 10:30:00,46.94,46.94,46.72,46.74,24600.0,30.2067,30.2067,30.0652,30.078,24600.0
2006-01-12 10:35:00,46.75,46.78,46.65,46.77,32300.0,30.0845,30.1038,30.0201,30.0973,32300.0
2006-01-12 10:40:00,46.77,46.86,46.72,46.78,31700.0,30.0973,30.1552,30.0652,30.1038,31700.0
2006-01-12 10:45:00,46.78,47.06,46.77,46.97,52300.0,30.1038,30.2839,30.0973,30.226,52300.0
2006-01-12 10:50:00,46.97,47.26,46.95,47.09,81400.0,30.226,30.4127,30.2132,30.3033,81400.0
2006-01-12 10:55:00,47.09,47.27,46.99,47.13,34500.0,30.3033,30.4191,30.2389,30.329,34500.0
2006-01-12 11:00:00,47.13,47.13,46.91,46.94,14300.0,30.329,30.329,30.1874,30.2067,14300.0
2006-01-12 11:05:00,46.94,46.94,46.74,46.92,20900.0,30.2067,30.2067,30.078,30.1939,20900.0
2006-01-12 11:10:00,46.92,47.15,46.92,47.09,13900.0,30.1939,30.3419,30.1939,30.3033,13900.0
2006-01-12 11:15:00,47.11,47.26,47.09,47.12,27100.0,30.3161,30.4127,30.3033,30.3226,27100.0
2006-01-12 11:20:00,47.12,47.21,47.12,47.2,12300.0,30.3226,30.3805,30.3226,30.374,12300.0
2006-01-12 11:25:00,47.2,47.26,47.2,47.24,14700.0,30.374,30.4127,30.374,30.3998,14700.0
2006-01-12 11:30:00,47.24,47.24,47.13,47.15,10200.0,30.3998,30.3998,30.329,30.3419,10200.0
2006-01-12 11:35:00,47.15,47.17,47.14,47.17,11800.0,30.3419,30.3547,30.3354,30.3547,11800.0
2006-01-12 11:40:00,47.17,47.19,46.99,47.01,13100.0,30.3547,30.3676,30.2389,30.2518,13100.0
2006-01-12 11:45:00,47.01,47.03,46.97,47.03,10900.0,30.2518,30.2646,30.226,30.2646,10900.0
2006-01-12 11:50:00,47.03,47.27,47.03,47.25,7900.0,30.2646,30.4191,30.2646,30.4062,7900.0
2006-01-12 11:55:00,47.25,47.44,47.25,47.44,19900.0,30.4062,30.5285,30.4062,30.5285,19900.0
2006-01-12 12:00:00,47.44,47.44,47.01,47.1,24900.0,30.5285,30.5285,30.2518,30.3097,24900.0
2006-01-12 12:05:00,47.1,47.29,47.1,47.28,23900.0,30.3097,30.432,30.3097,30.4255,23900.0
2006-01-12 12:10:00,47.28,47.34,47.16,47.2,24500.0,30.4255,30.4641,30.3483,30.374,24500.0
2006-01-12 12:15:00,47.22,47.27,47.22,47.27,4600.0,30.3869,30.4191,30.3869,30.4191,4600.0
2006-01-12 12:20:00,47.29,47.35,47.11,47.11,16900.0,30.432,30.4706,30.3161,30.3161,16900.0
2006-01-12 12:25:00,47.07,47.15,47.07,47.14,8200.0,30.2904,30.3419,30.2904,30.3354,8200.0
2006-01-12 12:30:00,47.15,47.16,47.14,47.15,5200.0,30.3419,30.3483,30.3354,30.3419,5200.0
2006-01-12 12:35:00,47.14,47.16,47.14,47.15,6800.0,30.3354,30.3483,30.3354,30.3419,6800.0
2006-01-12 12:40:00,47.14,47.14,46.93,47.01,29800.0,30.3354,30.3354,30.2003,30.2518,29800.0
2006-01-12 12:45:00,47.06,47.06,47.0,47.0,17200.0,30.2839,30.2839,30.2453,30.2453,17200.0
2006-01-12 12:50:00,47.0,47.01,46.85,46.92,11500.0,30.2453,30.2518,30.1488,30.1939,11500.0
2006-01-12 12:55:00,46.93,47.01,46.93,47.0,8600.0,30.2003,30.2518,30.2003,30.2453,8600.0
2006-01-12 13:00:00,47.0,47.05,46.98,47.0,9400.0,30.2453,30.2775,30.2325,30.2453,9400.0
2006-01-12 13:05:00,46.97,47.0,46.97,46.97,7300.0,30.226,30.2453,30.226,30.226,7300.0
2006-01-12 13:10:00,46.97,46.97,46.94,46.96,3100.0,30.226,30.226,30.2067,30.2196,3100.0
2006-01-12 13:15:00,46.96,46.99,46.96,46.99,5600.0,30.2196,30.2389,30.2196,30.2389,5600.0
2006-01-12 13:20:00,46.98,47.15,46.98,46.99,7800.0,30.2325,30.3419,30.2325,30.2389,7800.0
2006-01-12 13:25:00,47.09,47.09,46.99,46.99,7600.0,30.3033,30.3033,30.2389,30.2389,7600.0
2006-01-12 13:30:00,47.0,47.14,46.96,46.99,8800.0,30.2453,30.3354,30.2196,30.2389,8800.0
2006-01-12 13:35:00,47.14,47.14,46.98,47.0,4600.0,30.3354,30.3354,30.2325,30.2453,4600.0
2006-01-12 13:40:00,46.99,47.15,46.99,47.08,10200.0,30.2389,30.3419,30.2389,30.2968,10200.0
2006-01-12 13:45:00,47.09,47.15,47.03,47.03,3800.0,30.3033,30.3419,30.2646,30.2646,3800.0
2006-01-12 13:50:00,47.02,47.02,46.74,46.82,17400.0,30.2582,30.2582,30.078,30.1295,17400.0
2006-01-12 13:55:00,46.82,47.05,46.71,46.84,18400.0,30.1295,30.2775,30.0587,30.1424,18400.0
2006-01-12 14:00:00,46.85,46.87,46.8,46.82,11500.0,30.1488,30.1617,30.1166,30.1295,11500.0
2006-01-12 14:05:00,46.83,46.83,46.74,46.8,30900.0,30.1359,30.1359,30.078,30.1166,30900.0
2006-01-12 14:10:00,46.8,46.85,46.8,46.85,14800.0,30.1166,30.1488,30.1166,30.1488,14800.0
2006-01-12 14:15:00,46.86,46.94,46.84,46.9,10800.0,30.1552,30.2067,30.1424,30.181,10800.0
2006-01-12 14:20:00,46.89,46.9,46.73,46.77,11100.0,30.1746,30.181,30.0716,30.0973,11100.0
2006-01-12 14:25:00,46.76,46.76,46.67,46.7,9900.0,30.0909,30.0909,30.033,30.0523,9900.0
2006-01-12 14:30:00,46.71,46.77,46.68,46.7,9000.0,30.0587,30.0973,30.0394,30.0523,9000.0
2006-01-12 14:35:00,46.7,46.7,46.64,46.65,8000.0,30.0523,30.0523,30.0137,30.0201,8000.0
2006-01-12 14:40:00,46.65,46.66,46.57,46.61,8400.0,30.0201,30.0265,29.9686,29.9944,8400.0
2006-01-12 14:45:00,46.61,46.66,46.57,46.65,19100.0,29.9944,30.0265,29.9686,30.0201,19100.0
2006-01-12 14:50:00,46.65,46.66,46.61,46.66,22400.0,30.0201,30.0265,29.9944,30.0265,22400.0
2006-01-12 14:55:00,46.66,46.86,46.65,46.86,18700.0,30.0265,30.1552,30.0201,30.1552,18700.0
2006-01-12 15:00:00,46.86,46.86,46.85,46.86,9900.0,30.1552,30.1552,30.1488,30.1552,9900.0
2006-01-12 15:05:00,46.83,46.96,46.83,46.93,12000.0,30.1359,30.2196,30.1359,30.2003,12000.0
2006-01-12 15:10:00,46.93,46.93,46.82,46.87,7700.0,30.2003,30.2003,30.1295,30.1617,7700.0
2006-01-12 15:15:00,46.87,46.91,46.84,46.85,6400.0,30.1617,30.1874,30.1424,30.1488,6400.0
2006-01-12 15:20:00,46.85,46.89,46.84,46.85,12800.0,30.1488,30.1746,30.1424,30.1488,12800.0
2006-01-12 15:25:00,46.85,46.89,46.85,46.86,7700.0,30.1488,30.1746,30.1488,30.1552,7700.0
2006-01-12 15:30:00,46.86,46.97,46.84,46.89,54300.0,30.1552,30.226,30.1424,30.1746,54300.0
2006-01-12 15:35:00,46.89,46.9,46.88,46.89,10300.0,30.1746,30.181,30.1681,30.1746,10300.0
2006-01-12 15:40:00,46.89,46.89,46.81,46.83,30100.0,30.1746,30.1746,30.1231,30.1359,30100.0
2006-01-12 15:45:00,46.83,46.95,46.83,46.94,14100.0,30.1359,30.2132,30.1359,30.2067,14100.0
2006-01-12 15:50:00,46.96,46.98,46.88,46.89,46100.0,30.2196,30.2325,30.1681,30.1746,46100.0
2006-01-12 15:55:00,46.89,46.89,46.72,46.73,62900.0,30.1746,30.1746,30.0652,30.0716,62900.0
2006-01-13 09:30:00,46.84,46.84,46.84,46.84,5000.0,30.1424,30.1424,30.1424,30.1424,5000.0
2006-01-13 09:35:00,46.84,47.4,46.84,47.38,24200.0,30.1424,30.5027,30.1424,30.4899,24200.0
2006-01-13 09:40:00,47.4,47.7,47.4,47.43,34200.0,30.5027,30.6958,30.5027,30.5221,34200.0
2006-01-13 09:45:00,47.44,47.56,47.42,47.48,34200.0,30.5285,30.6057,30.5156,30.5542,34200.0
2006-01-13 09:50:00,47.5,47.6,47.48,47.55,26500.0,30.5671,30.6314,30.5542,30.5993,26500.0
2006-01-13 09:55:00,47.55,47.56,47.41,47.52,15400.0,30.5993,30.6057,30.5092,30.58,15400.0
2006-01-13 10:00:00,47.55,47.7,47.52,47.7,11100.0,30.5993,30.6958,30.58,30.6958,11100.0
2006-01-13 10:05:00,47.73,48.01,47.69,48.01,92900.0,30.7151,30.8953,30.6894,30.8953,92900.0
2006-01-13 10:10:00,48.01,48.25,48.0,48.23,58600.0,30.8953,31.0497,30.8889,31.0369,58600.0
2006-01-13 10:15:00,48.23,48.23,47.96,48.08,24700.0,31.0369,31.0369,30.8631,30.9403,24700.0
2006-01-13 10:20:00,48.08,48.49,48.05,48.27,47300.0,30.9403,31.2042,30.921,31.0626,47300.0
2006-01-13 10:25:00,48.35,48.7,48.31,48.52,88600.0,31.1141,31.3393,31.0883,31.2235,88600.0
2006-01-13 10:30:00,48.53,48.8,48.49,48.75,77800.0,31.2299,31.4037,31.2042,31.3715,77800.0
2006-01-13 10:35:00,48.75,48.79,47.86,48.58,33500.0,31.3715,31.3972,30.7988,31.2621,33500.0
2006-01-13 10:40:00,48.58,48.59,48.0,48.22,33300.0,31.2621,31.2685,30.8889,31.0304,33300.0
2006-01-13 10:45:00,48.23,48.27,48.15,48.21,22400.0,31.0369,31.0626,30.9854,31.024,22400.0
2006-01-13 10:50:00,48.21,48.21,48.05,48.12,17100.0,31.024,31.024,30.921,30.9661,17100.0
2006-01-13 10:55:00,48.12,48.44,48.11,48.35,20900.0,30.9661,31.172,30.9596,31.1141,20900.0
2006-01-13 11:00:00,48.35,48.56,48.32,48.38,27300.0,31.1141,31.2492,31.0948,31.1334,27300.0
2006-01-13 11:05:00,48.39,48.48,48.21,48.47,10800.0,31.1398,31.1977,31.024,31.1913,10800.0
2006-01-13 11:10:00,48.47,48.54,48.47,48.53,13300.0,31.1913,31.2364,31.1913,31.2299,13300.0
2006-01-13 11:15:00,48.53,48.53,48.39,48.46,8700.0,31.2299,31.2299,31.1398,31.1849,8700.0
2006-01-13 11:20:00,48.46,48.5,48.46,48.49,6000.0,31.1849,31.2106,31.1849,31.2042,6000.0
2006-01-13 11:25:00,48.5,48.5,48.38,48.5,14200.0,31.2106,31.2106,31.1334,31.2106,14200.0
2006-01-13 11:30:00,48.5,48.56,48.48,48.52,14400.0,31.2106,31.2492,31.1977,31.2235,14400.0
2006-01-13 11:35:00,48.53,48.6,48.5,48.56,13500.0,31.2299,31.275,31.2106,31.2492,13500.0
2006-01-13 11:40:00,48.56,48.8,48.56,48.8,17800.0,31.2492,31.4037,31.2492,31.4037,17800.0
2006-01-13 11:45:00,48.74,48.8,48.34,48.49,29600.0,31.3651,31.4037,31.1077,31.2042,29600.0
2006-01-13 11:50:00,48.47,48.47,48.21,48.25,23700.0,31.1913,31.1913,31.024,31.0497,23700.0
2006-01-13 11:55:00,48.25,48.36,48.25,48.32,13600.0,31.0497,31.1205,31.0497,31.0948,13600.0
2006-01-13 12:00:00,48.36,48.46,48.35,48.39,11700.0,31.1205,31.1849,31.1141,31.1398,11700.0
2006-01-13 12:05:00,48.39,48.47,48.39,48.47,10700.0,31.1398,31.1913,31.1398,31.1913,10700.0
2006-01-13 12:10:00,48.47,48.47,48.39,48.42,5000.0,31.1913,31.1913,31.1398,31.1591,5000.0
2006-01-13 12:15:00,48.44,48.64,48.44,48.59,17400.0,31.172,31.3007,31.172,31.2685,17400.0
2006-01-13 12:20:00,48.5,48.67,48.49,48.63,3800.0,31.2106,31.32,31.2042,31.2943,3800.0
2006-01-13 12:25:00,48.56,48.68,48.56,48.68,4800.0,31.2492,31.3264,31.2492,31.3264,4800.0
2006-01-13 12:30:00,48.65,48.75,48.65,48.7,11600.0,31.3071,31.3715,31.3071,31.3393,11600.0
2006-01-13 12:35:00,48.7,48.71,48.52,48.56,13800.0,31.3393,31.3458,31.2235,31.2492,13800.0
2006-01-13 12:40:00,48.56,48.56,48.45,48.46,4600.0,31.2492,31.2492,31.1784,31.1849,4600.0
2006-01-13 12:45:00,48.5,48.5,48.16,48.21,15000.0,31.2106,31.2106,30.9918,31.024,15000.0
2006-01-13 12:50:00,48.23,48.25,48.21,48.25,7600.0,31.0369,31.0497,31.024,31.0497,7600.0
2006-01-13 12:55:00,48.26,48.31,48.25,48.3,4500.0,31.0562,31.0883,31.0497,31.0819,4500.0
2006-01-13 13:00:00,48.32,48.39,48.3,48.31,13800.0,31.0948,31.1398,31.0819,31.0883,13800.0
2006-01-13 13:05:00,48.33,48.4,48.33,48.4,6600.0,31.1012,31.1463,31.1012,31.1463,6600.0
2006-01-13 13:10:00,48.4,48.42,48.35,48.41,12800.0,31.1463,31.1591,31.1141,31.1527,12800.0
2006-01-13 13:15:00,48.4,48.48,48.34,48.34,7200.0,31.1463,31.1977,31.1077,31.1077,7200.0
2006-01-13 13:20:00,48.3,48.34,48.3,48.33,3200.0,31.0819,31.1077,31.0819,31.1012,3200.0
2006-01-13 13:25:00,48.33,48.37,48.33,48.36,3800.0,31.1012,31.127,31.1012,31.1205,3800.0
2006-01-13 13:30:00,48.37,48.37,48.31,48.31,2400.0,31.127,31.127,31.0883,31.0883,2400.0
2006-01-13 13:35:00,48.32,48.37,48.29,48.29,5400.0,31.0948,31.127,31.0755,31.0755,5400.0
2006-01-13 13:40:00,48.3,48.34,48.26,48.3,3400.0,31.0819,31.1077,31.0562,31.0819,3400.0
2006-01-13 13:45:00,48.27,48.3,48.19,48.25,9500.0,31.0626,31.0819,31.0111,31.0497,9500.0
2006-01-13 13:50:00,48.25,48.29,48.25,48.27,2300.0,31.0497,31.0755,31.0497,31.0626,2300.0
2006-01-13 13:55:00,48.27,48.3,48.2,48.25,13800.0,31.0626,31.0819,31.0176,31.0497,13800.0
2006-01-13 14:00:00,48.28,48.29,48.25,48.29,3700.0,31.069,31.0755,31.0497,31.0755,3700.0
2006-01-13 14:05:00,48.28,48.3,48.26,48.3,9800.0,31.069,31.0819,31.0562,31.0819,9800.0
2006-01-13 14:10:00,48.28,48.3,48.18,48.27,15700.0,31.069,31.0819,31.0047,31.0626,15700.0
2006-01-13 14:15:00,48.26,48.37,48.19,48.33,13700.0,31.0562,31.127,31.0111,31.1012,13700.0
2006-01-13 14:20:00,48.34,48.44,48.31,48.41,9500.0,31.1077,31.172,31.0883,31.1527,9500.0
2006-01-13 14:25:00,48.34,48.38,48.18,48.18,13400.0,31.1077,31.1334,31.0047,31.0047,13400.0
2006-01-13 14:30:00,48.19,48.26,48.15,48.2,28700.0,31.0111,31.0562,30.9854,31.0176,28700.0
2006-01-13 14:35:00,48.18,48.19,48.16,48.19,7700.0,31.0047,31.0111,30.9918,31.0111,7700.0
2006-01-13 14:40:00,48.19,48.24,48.19,48.23,6800.0,31.0111,31.0433,31.0111,31.0369,6800.0
2006-01-13 14:45:00,48.23,48.23,48.2,48.2,4900.0,31.0369,31.0369,31.0176,31.0176,4900.0
2006-01-13 14:50:00,48.21,48.25,48.17,48.25,27800.0,31.024,31.0497,30.9983,31.0497,27800.0
2006-01-13 14:55:00,48.22,48.23,48.22,48.23,1400.0,31.0304,31.0369,31.0304,31.0369,1400.0
2006-01-13 15:00:00,48.22,48.24,48.18,48.21,25300.0,31.0304,31.0433,31.0047,31.024,25300.0
2006-01-13 15:05:00,48.2,48.22,48.2,48.21,9900.0,31.0176,31.0304,31.0176,31.024,9900.0
2006-01-13 15:10:00,48.2,48.22,48.2,48.22,6300.0,31.0176,31.0304,31.0176,31.0304,6300.0
2006-01-13 15:15:00,48.22,48.29,48.22,48.29,17800.0,31.0304,31.0755,31.0304,31.0755,17800.0
2006-01-13 15:20:00,48.29,48.38,48.27,48.38,19800.0,31.0755,31.1334,31.0626,31.1334,19800.0
2006-01-13 15:25:00,48.38,48.39,48.3,48.32,5600.0,31.1334,31.1398,31.0819,31.0948,5600.0
2006-01-13 15:30:00,48.31,48.32,48.27,48.3,6900.0,31.0883,31.0948,31.0626,31.0819,6900.0
2006-01-13 15:35:00,48.3,48.41,48.3,48.33,28800.0,31.0819,31.1527,31.0819,31.1012,28800.0
2006-01-13 15:40:00,48.33,48.4,48.33,48.36,12700.0,31.1012,31.1463,31.1012,31.1205,12700.0
2006-01-13 15:45:00,48.36,48.4,48.31,48.31,27400.0,31.1205,31.1463,31.0883,31.0883,27400.0
2006-01-13 15:50:00,48.32,48.47,48.32,48.46,26100.0,31.0948,31.1913,31.0948,31.1849,26100.0
2006-01-13 15:55:00,48.46,48.46,48.3,48.36,38900.0,31.1849,31.1849,31.0819,31.1205,38900.0
2006-01-17 09:30:00,47.9,47.9,47.6,47.9,78400.0,30.8245,30.8245,30.6314,30.8245,78400.0
2006-01-17 09:35:00,47.88,48.0,47.85,48.0,86200.0,30.8116,30.8889,30.7923,30.8889,86200.0
2006-01-17 09:40:00,48.0,48.07,47.81,48.01,52400.0,30.8889,30.9339,30.7666,30.8953,52400.0
2006-01-17 09:45:00,48.0,48.07,47.88,48.02,22400.0,30.8889,30.9339,30.8116,30.9017,22400.0
2006-01-17 09:50:00,48.02,48.04,47.83,47.89,38300.0,30.9017,30.9146,30.7795,30.8181,38300.0
2006-01-17 09:55:00,47.89,48.08,47.86,48.08,24600.0,30.8181,30.9403,30.7988,30.9403,24600.0
2006-01-17 10:00:00,48.08,48.2,48.06,48.19,32500.0,30.9403,31.0176,30.9275,31.0111,32500.0
2006-01-17 10:05:00,48.19,48.35,48.1,48.33,55800.0,31.0111,31.1141,30.9532,31.1012,55800.0
2006-01-17 10:10:00,48.32,48.32,48.3,48.31,3500.0,31.0948,31.0948,31.0819,31.0883,3500.0
2006-01-17 10:15:00,48.31,48.31,48.0,48.07,10500.0,31.0883,31.0883,30.8889,30.9339,10500.0
2006-01-17 10:20:00,48.0,48.2,48.0,48.2,12000.0,30.8889,31.0176,30.8889,31.0176,12000.0
2006-01-17 10:25:00,48.14,48.25,48.13,48.22,10700.0,30.9789,31.0497,30.9725,31.0304,10700.0
2006-01-17 10:30:00,48.22,48.22,48.16,48.22,6600.0,31.0304,31.0304,30.9918,31.0304,6600.0
2006-01-17 10:35:00,48.22,48.22,48.22,48.22,3700.0,31.0304,31.0304,31.0304,31.0304,3700.0
2006-01-17 10:40:00,48.22,48.22,48.04,48.05,30300.0,31.0304,31.0304,30.9146,30.921,30300.0
2006-01-17 10:45:00,48.04,48.1,47.95,47.97,18100.0,30.9146,30.9532,30.8567,30.8696,18100.0
2006-01-17 10:50:00,48.0,48.0,47.98,47.99,53700.0,30.8889,30.8889,30.876,30.8824,53700.0
2006-01-17 10:55:00,47.99,48.1,47.98,48.1,18100.0,30.8824,30.9532,30.876,30.9532,18100.0
2006-01-17 11:00:00,48.13,48.33,48.13,48.29,28500.0,30.9725,31.1012,30.9725,31.0755,28500.0
2006-01-17 11:05:00,48.28,48.29,48.22,48.25,17000.0,31.069,31.0755,31.0304,31.0497,17000.0
2006-01-17 11:10:00,48.25,48.28,48.25,48.28,6700.0,31.0497,31.069,31.0497,31.069,6700.0
2006-01-17 11:15:00,48.28,48.28,48.27,48.28,2900.0,31.069,31.069,31.0626,31.069,2900.0
2006-01-17 11:20:00,48.28,48.34,48.28,48.31,29300.0,31.069,31.1077,31.069,31.0883,29300.0
2006-01-17 11:25:00,48.32,48.47,48.31,48.37,28300.0,31.0948,31.1913,31.0883,31.127,28300.0
2006-01-17 11:30:00,48.36,48.37,48.32,48.37,7300.0,31.1205,31.127,31.0948,31.127,7300.0
2006-01-17 11:35:00,48.37,48.37,48.33,48.35,12300.0,31.127,31.127,31.1012,31.1141,12300.0
2006-01-17 11:40:00,48.35,48.35,48.34,48.35,3200.0,31.1141,31.1141,31.1077,31.1141,3200.0
2006-01-17 11:45:00,48.35,48.35,48.35,48.35,3500.0,31.1141,31.1141,31.1141,31.1141,3500.0
2006-01-17 11:50:00,48.35,48.35,48.3,48.31,11900.0,31.1141,31.1141,31.0819,31.0883,11900.0
2006-01-17 11:55:00,48.31,48.31,48.26,48.28,8300.0,31.0883,31.0883,31.0562,31.069,8300.0
2006-01-17 12:00:00,48.26,48.28,48.26,48.28,3800.0,31.0562,31.069,31.0562,31.069,3800.0
2006-01-17 12:05:00,48.28,48.28,47.95,48.0,44600.0,31.069,31.069,30.8567,30.8889,44600.0
2006-01-17 12:10:00,47.99,48.06,47.99,48.05,11000.0,30.8824,30.9275,30.8824,30.921,11000.0
2006-01-17 12:15:00,48.06,48.25,48.06,48.14,13100.0,30.9275,31.0497,30.9275,30.9789,13100.0
2006-01-17 12:20:00,48.15,48.15,47.96,47.98,19200.0,30.9854,30.9854,30.8631,30.876,19200.0
2006-01-17 12:25:00,47.97,48.09,47.95,48.09,14600.0,30.8696,30.9468,30.8567,30.9468,14600.0
2006-01-17 12:30:00,48.09,48.15,48.02,48.13,15300.0,30.9468,30.9854,30.9017,30.9725,15300.0
2006-01-17 12:35:00,48.13,48.15,48.06,48.12,6100.0,30.9725,30.9854,30.9275,30.9661,6100.0
2006-01-17 12:40:00,48.12,48.25,48.12,48.22,3800.0,30.9661,31.0497,30.9661,31.0304,3800.0
2006-01-17 12:45:00,48.2,48.21,48.2,48.21,800.0,31.0176,31.024,31.0176,31.024,800.0
2006-01-17 12:50:00,48.21,48.22,48.0,48.02,27900.0,31.024,31.0304,30.8889,30.9017,27900.0
2006-01-17 12:55:00,48.01,48.1,47.98,48.03,30700.0,30.8953,30.9532,30.876,30.9082,30700.0
2006-01-17 13:00:00,48.04,48.05,48.03,48.05,2600.0,30.9146,30.921,30.9082,30.921,2600.0
2006-01-17 13:05:00,48.05,48.05,48.0,48.0,6000.0,30.921,30.921,30.8889,30.8889,6000.0
2006-01-17 13:10:00,48.0,48.0,47.99,48.0,5300.0,30.8889,30.8889,30.8824,30.8889,5300.0
2006-01-17 13:15:00,48.0,48.0,47.95,47.98,38000.0,30.8889,30.8889,30.8567,30.876,38000.0
2006-01-17 13:20:00,47.98,47.99,47.87,47.87,44600.0,30.876,30.8824,30.8052,30.8052,44600.0
2006-01-17 13:25:00,47.87,47.88,47.68,47.87,33200.0,30.8052,30.8116,30.6829,30.8052,33200.0
2006-01-17 13:30:00,47.85,47.86,47.68,47.68,28200.0,30.7923,30.7988,30.6829,30.6829,28200.0
2006-01-17 13:35:00,47.68,47.77,47.64,47.77,20700.0,30.6829,30.7408,30.6572,30.7408,20700.0
2006-01-17 13:40:00,47.75,47.77,47.7,47.71,3700.0,30.728,30.7408,30.6958,30.7022,3700.0
2006-01-17 13:45:00,47.7,47.89,47.7,47.85,13200.0,30.6958,30.8181,30.6958,30.7923,13200.0
2006-01-17 13:50:00,47.85,47.91,47.85,47.9,25300.0,30.7923,30.8309,30.7923,30.8245,25300.0
2006-01-17 13:55:00,47.9,48.1,47.9,47.97,22200.0,30.8245,30.9532,30.8245,30.8696,22200.0
2006-01-17 14:00:00,47.97,48.07,47.9,47.9,13400.0,30.8696,30.9339,30.8245,30.8245,13400.0
2006-01-17 14:05:00,47.9,47.91,47.88,47.9,7200.0,30.8245,30.8309,30.8116,30.8245,7200.0
2006-01-17 14:10:00,47.91,47.98,47.91,47.98,5900.0,30.8309,30.876,30.8309,30.876,5900.0
2006-01-17 14:15:00,47.98,47.98,47.96,47.97,6200.0,30.876,30.876,30.8631,30.8696,6200.0
2006-01-17 14:20:00,47.97,47.97,47.94,47.94,12200.0,30.8696,30.8696,30.8502,30.8502,12200.0
2006-01-17 14:25:00,47.92,47.93,47.88,47.89,14300.0,30.8374,30.8438,30.8116,30.8181,14300.0
2006-01-17 14:30:00,47.89,47.91,47.84,47.91,28700.0,30.8181,30.8309,30.7859,30.8309,28700.0
2006-01-17 14:35:00,47.9,47.92,47.9,47.92,14700.0,30.8245,30.8374,30.8245,30.8374,14700.0
2006-01-17 14:40:00,47.92,47.92,47.9,47.91,61000.0,30.8374,30.8374,30.8245,30.8309,61000.0
2006-01-17 14:45:00,47.91,47.95,47.9,47.91,28100.0,30.8309,30.8567,30.8245,30.8309,28100.0
2006-01-17 14:50:00,47.92,47.95,47.92,47.95,5800.0,30.8374,30.8567,30.8374,30.8567,5800.0
2006-01-17 14:55:00,47.95,47.97,47.94,47.97,8000.0,30.8567,30.8696,30.8502,30.8696,8000.0
2006-01-17 15:00:00,47.99,48.07,47.93,48.01,16900.0,30.8824,30.9339,30.8438,30.8953,16900.0
2006-01-17 15:05:00,48.01,48.02,47.95,47.97,4800.0,30.8953,30.9017,30.8567,30.8696,4800.0
2006-01-17 15:10:00,47.98,48.03,47.98,48.01,3600.0,30.876,30.9082,30.876,30.8953,3600.0
2006-01-17 15:15:00,48.01,48.01,47.97,47.98,8900.0,30.8953,30.8953,30.8696,30.876,8900.0
2006-01-17 15:20:00,47.98,48.0,47.98,48.0,6400.0,30.876,30.8889,30.876,30.8889,6400.0
2006-01-17 15:25:00,48.0,48.02,47.99,48.0,15900.0,30.8889,30.9017,30.8824,30.8889,15900.0
2006-01-17 15:30:00,48.0,48.0,47.96,47.96,10600.0,30.8889,30.8889,30.8631,30.8631,10600.0
2006-01-17 15:35:00,47.97,47.97,47.82,47.82,18800.0,30.8696,30.8696,30.773,30.773,18800.0
2006-01-17 15:40:00,47.83,47.83,47.6,47.65,101700.0,30.7795,30.7795,30.6314,30.6636,101700.0
2006-01-17 15:45:00,47.63,47.64,47.57,47.63,64200.0,30.6508,30.6572,30.6121,30.6508,64200.0
2006-01-17 15:50:00,47.63,47.64,47.56,47.62,111800.0,30.6508,30.6572,30.6057,30.6443,111800.0
2006-01-17 15:55:00,47.62,47.65,47.6,47.62,110600.0,30.6443,30.6636,30.6314,30.6443,110600.0
2006-01-18 09:30:00,47.3,47.31,47.01,47.16,65200.0,30.4384,30.4448,30.2518,30.3483,65200.0
2006-01-18 09:35:00,47.1,47.59,47.1,47.42,70100.0,30.3097,30.625,30.3097,30.5156,70100.0
2006-01-18 09:40:00,47.41,47.49,47.02,47.2,18000.0,30.5092,30.5607,30.2582,30.374,18000.0
2006-01-18 09:45:00,47.19,47.43,47.09,47.41,67700.0,30.3676,30.5221,30.3033,30.5092,67700.0
2006-01-18 09:50:00,47.41,47.54,47.31,47.41,39700.0,30.5092,30.5928,30.4448,30.5092,39700.0
2006-01-18 09:55:00,47.37,47.9,47.37,47.9,39800.0,30.4834,30.8245,30.4834,30.8245,39800.0
2006-01-18 10:00:00,47.88,48.05,47.75,48.05,22800.0,30.8116,30.921,30.728,30.921,22800.0
2006-01-18 10:05:00,48.06,48.23,48.06,48.21,40300.0,30.9275,31.0369,30.9275,31.024,40300.0
2006-01-18 10:10:00,48.2,48.22,48.09,48.2,19000.0,31.0176,31.0304,30.9468,31.0176,19000.0
2006-01-18 10:15:00,48.2,48.39,48.2,48.33,20400.0,31.0176,31.1398,31.0176,31.1012,20400.0
2006-01-18 10:20:00,48.37,48.47,48.35,48.38,14800.0,31.127,31.1913,31.1141,31.1334,14800.0
2006-01-18 10:25:00,48.38,48.39,48.25,48.28,9000.0,31.1334,31.1398,31.0497,31.069,9000.0
2006-01-18 10:30:00,48.3,48.33,48.14,48.24,9700.0,31.0819,31.1012,30.9789,31.0433,9700.0
2006-01-18 10:35:00,48.24,48.4,48.17,48.39,16300.0,31.0433,31.1463,30.9983,31.1398,16300.0
2006-01-18 10:40:00,48.37,48.38,48.26,48.27,6600.0,31.127,31.1334,31.0562,31.0626,6600.0
2006-01-18 10:45:00,48.26,48.33,48.26,48.26,2100.0,31.0562,31.1012,31.0562,31.0562,2100.0
2006-01-18 10:50:00,48.25,48.25,48.02,48.08,12600.0,31.0497,31.0497,30.9017,30.9403,12600.0
2006-01-18 10:55:00,48.08,48.16,48.08,48.13,4100.0,30.9403,30.9918,30.9403,30.9725,4100.0
2006-01-18 11:00:00,48.14,48.16,48.1,48.12,9200.0,30.9789,30.9918,30.9532,30.9661,9200.0
2006-01-18 11:05:00,48.11,48.15,48.11,48.13,24900.0,30.9596,30.9854,30.9596,30.9725,24900.0
2006-01-18 11:10:00,48.13,48.14,48.13,48.14,1800.0,30.9725,30.9789,30.9725,30.9789,1800.0
2006-01-18 11:15:00,48.13,48.14,48.0,48.07,16700.0,30.9725,30.9789,30.8889,30.9339,16700.0
2006-01-18 11:20:00,48.08,48.14,47.94,48.0,12500.0,30.9403,30.9789,30.8502,30.8889,12500.0
2006-01-18 11:25:00,48.01,48.07,47.98,48.01,4500.0,30.8953,30.9339,30.876,30.8953,4500.0
2006-01-18 11:30:00,48.01,48.01,47.79,47.88,6100.0,30.8953,30.8953,30.7537,30.8116,6100.0
2006-01-18 11:35:00,47.88,47.88,47.76,47.79,14900.0,30.8116,30.8116,30.7344,30.7537,14900.0
2006-01-18 11:40:00,47.79,47.92,47.79,47.92,6200.0,30.7537,30.8374,30.7537,30.8374,6200.0
2006-01-18 11:45:00,47.9,48.0,47.9,47.97,5400.0,30.8245,30.8889,30.8245,30.8696,5400.0
2006-01-18 11:50:00,47.97,47.98,47.93,47.94,5900.0,30.8696,30.876,30.8438,30.8502,5900.0
2006-01-18 11:55:00,47.97,47.97,47.92,47.95,6600.0,30.8696,30.8696,30.8374,30.8567,6600.0
2006-01-18 12:00:00,47.95,47.99,47.92,47.92,4600.0,30.8567,30.8824,30.8374,30.8374,4600.0
2006-01-18 12:05:00,47.9,47.93,47.83,47.86,10100.0,30.8245,30.8438,30.7795,30.7988,10100.0
2006-01-18 12:10:00,47.87,47.9,47.86,47.88,5400.0,30.8052,30.8245,30.7988,30.8116,5400.0
2006-01-18 12:15:00,47.88,47.95,47.88,47.91,5000.0,30.8116,30.8567,30.8116,30.8309,5000.0
2006-01-18 12:20:00,47.86,47.95,47.86,47.95,3600.0,30.7988,30.8567,30.7988,30.8567,3600.0
2006-01-18 12:25:00,47.94,47.95,47.94,47.94,4700.0,30.8502,30.8567,30.8502,30.8502,4700.0
2006-01-18 12:30:00,47.94,47.94,47.7,47.7,11000.0,30.8502,30.8502,30.6958,30.6958,11000.0
2006-01-18 12:35:00,47.71,47.85,47.66,47.85,7600.0,30.7022,30.7923,30.6701,30.7923,7600.0
2006-01-18 12:40:00,47.85,47.88,47.79,47.85,5000.0,30.7923,30.8116,30.7537,30.7923,5000.0
2006-01-18 12:45:00,47.84,47.88,47.79,47.88,1700.0,30.7859,30.8116,30.7537,30.8116,1700.0
2006-01-18 12:50:00,47.89,47.9,47.84,47.9,1800.0,30.8181,30.8245,30.7859,30.8245,1800.0
2006-01-18 12:55:00,47.9,47.96,47.9,47.92,4100.0,30.8245,30.8631,30.8245,30.8374,4100.0
2006-01-18 13:00:00,47.92,47.94,47.9,47.94,2100.0,30.8374,30.8502,30.8245,30.8502,2100.0
2006-01-18 13:05:00,47.93,47.94,47.89,47.9,1800.0,30.8438,30.8502,30.8181,30.8245,1800.0
2006-01-18 13:10:00,47.89,47.92,47.87,47.91,3400.0,30.8181,30.8374,30.8052,30.8309,3400.0
2006-01-18 13:15:00,47.91,47.95,47.9,47.92,4200.0,30.8309,30.8567,30.8245,30.8374,4200.0
2006-01-18 13:20:00,47.94,47.94,47.88,47.89,3200.0,30.8502,30.8502,30.8116,30.8181,3200.0
2006-01-18 13:25:00,47.89,47.89,47.87,47.88,1900.0,30.8181,30.8181,30.8052,30.8116,1900.0
2006-01-18 13:30:00,47.87,47.88,47.8,47.85,5500.0,30.8052,30.8116,30.7602,30.7923,5500.0
2006-01-18 13:35:00,47.81,47.87,47.7,47.86,7600.0,30.7666,30.8052,30.6958,30.7988,7600.0
2006-01-18 13:40:00,47.82,48.0,47.8,48.0,16600.0,30.773,30.8889,30.7602,30.8889,16600.0
2006-01-18 13:45:00,48.0,48.0,47.92,47.94,4800.0,30.8889,30.8889,30.8374,30.8502,4800.0
2006-01-18 13:50:00,47.94,47.97,47.91,47.92,2900.0,30.8502,30.8696,30.8309,30.8374,2900.0
2006-01-18 13:55:00,47.9,47.94,47.75,47.89,9500.0,30.8245,30.8502,30.728,30.8181,9500.0
2006-01-18 14:00:00,47.89,47.9,47.82,47.9,4600.0,30.8181,30.8245,30.773,30.8245,4600.0
2006-01-18 14:05:00,47.87,47.88,47.72,47.8,6400.0,30.8052,30.8116,30.7087,30.7602,6400.0
2006-01-18 14:10:00,47.8,47.8,47.7,47.71,4900.0,30.7602,30.7602,30.6958,30.7022,4900.0
2006-01-18 14:15:00,47.71,47.84,47.7,47.81,8900.0,30.7022,30.7859,30.6958,30.7666,8900.0
2006-01-18 14:20:00,47.78,47.86,47.78,47.86,26300.0,30.7473,30.7988,30.7473,30.7988,26300.0
2006-01-18 14:25:00,47.86,47.87,47.7,47.81,22700.0,30.7988,30.8052,30.6958,30.7666,22700.0
2006-01-18 14:30:00,47.84,47.86,47.8,47.85,5600.0,30.7859,30.7988,30.7602,30.7923,5600.0
2006-01-18 14:35:00,47.86,47.93,47.86,47.92,5600.0,30.7988,30.8438,30.7988,30.8374,5600.0
2006-01-18 14:40:00,47.93,47.97,47.9,47.91,5300.0,30.8438,30.8696,30.8245,30.8309,5300.0
2006-01-18 14:45:00,47.91,48.0,47.91,47.98,7600.0,30.8309,30.8889,30.8309,30.876,7600.0
2006-01-18 14:50:00,47.98,47.98,47.86,47.94,6500.0,30.876,30.876,30.7988,30.8502,6500.0
2006-01-18 14:55:00,47.94,47.94,47.8,47.86,8900.0,30.8502,30.8502,30.7602,30.7988,8900.0
2006-01-18 15:00:00,47.88,47.88,47.84,47.86,4900.0,30.8116,30.8116,30.7859,30.7988,4900.0
2006-01-18 15:05:00,47.86,47.86,47.85,47.86,2200.0,30.7988,30.7988,30.7923,30.7988,2200.0
2006-01-18 15:10:00,47.85,47.86,47.84,47.85,8700.0,30.7923,30.7988,30.7859,30.7923,8700.0
2006-01-18 15:15:00,47.85,47.86,47.8,47.84,14900.0,30.7923,30.7988,30.7602,30.7859,14900.0
2006-01-18 15:20:00,47.84,47.94,47.84,47.94,7000.0,30.7859,30.8502,30.7859,30.8502,7000.0
2006-01-18 15:25:00,47.94,47.94,47.86,47.87,3400.0,30.8502,30.8502,30.7988,30.8052,3400.0
2006-01-18 15:30:00,47.87,47.93,47.87,47.93,5800.0,30.8052,30.8438,30.8052,30.8438,5800.0
2006-01-18 15:35:00,47.89,47.94,47.89,47.94,8600.0,30.8181,30.8502,30.8181,30.8502,8600.0
2006-01-18 15:40:00,47.92,47.94,47.79,47.84,10100.0,30.8374,30.8502,30.7537,30.7859,10100.0
2006-01-18 15:45:00,47.84,47.88,47.78,47.87,4100.0,30.7859,30.8116,30.7473,30.8052,4100.0
2006-01-18 15:50:00,47.88,47.89,47.84,47.87,8700.0,30.8116,30.8181,30.7859,30.8052,8700.0
2006-01-18 15:55:00,47.85,47.94,47.83,47.83,26200.0,30.7923,30.8502,30.7795,30.7795,26200.0
2006-01-19 09:30:00,47.59,47.8,47.59,47.78,27100.0,30.625,30.7602,30.625,30.7473,27100.0
2006-01-19 09:35:00,47.8,47.99,47.74,47.97,17800.0,30.7602,30.8824,30.7215,30.8696,17800.0
2006-01-19 09:40:00,47.97,48.3,47.97,48.18,18100.0,30.8696,31.0819,30.8696,31.0047,18100.0
2006-01-19 09:45:00,48.19,48.39,48.15,48.39,18800.0,31.0111,31.1398,30.9854,31.1398,18800.0
2006-01-19 09:50:00,48.39,48.49,48.35,48.35,34600.0,31.1398,31.2042,31.1141,31.1141,34600.0
2006-01-19 09:55:00,48.34,48.61,48.33,48.52,60600.0,31.1077,31.2814,31.1012,31.2235,60600.0
2006-01-19 10:00:00,48.52,48.65,48.45,48.46,37200.0,31.2235,31.3071,31.1784,31.1849,37200.0
2006-01-19 10:05:00,48.51,48.6,48.49,48.51,25000.0,31.2171,31.275,31.2042,31.2171,25000.0
2006-01-19 10:10:00,48.6,48.6,48.47,48.5,14300.0,31.275,31.275,31.1913,31.2106,14300.0
2006-01-19 10:15:00,48.5,48.5,48.3,48.31,31200.0,31.2106,31.2106,31.0819,31.0883,31200.0
2006-01-19 10:20:00,48.31,48.37,48.31,48.33,15900.0,31.0883,31.127,31.0883,31.1012,15900.0
2006-01-19 10:25:00,48.32,48.33,48.15,48.16,11400.0,31.0948,31.1012,30.9854,30.9918,11400.0
2006-01-19 10:30:00,48.16,48.26,48.16,48.25,17400.0,30.9918,31.0562,30.9918,31.0497,17400.0
2006-01-19 10:35:00,48.25,48.25,48.17,48.24,13400.0,31.0497,31.0497,30.9983,31.0433,13400.0
2006-01-19 10:40:00,48.25,48.28,48.22,48.28,10700.0,31.0497,31.069,31.0304,31.069,10700.0
2006-01-19 10:45:00,48.26,48.27,48.26,48.26,3500.0,31.0562,31.0626,31.0562,31.0562,3500.0
2006-01-19 10:50:00,48.27,48.27,48.03,48.2,7500.0,31.0626,31.0626,30.9082,31.0176,7500.0
2006-01-19 10:55:00,48.2,48.2,48.05,48.18,20500.0,31.0176,31.0176,30.921,31.0047,20500.0
2006-01-19 11:00:00,48.18,48.27,48.18,48.24,10300.0,31.0047,31.0626,31.0047,31.0433,10300.0
2006-01-19 11:05:00,48.24,48.24,48.08,48.08,12900.0,31.0433,31.0433,30.9403,30.9403,12900.0
2006-01-19 11:10:00,48.06,48.09,48.0,48.08,14100.0,30.9275,30.9468,30.8889,30.9403,14100.0
2006-01-19 11:15:00,48.08,48.08,47.95,47.99,11800.0,30.9403,30.9403,30.8567,30.8824,11800.0
2006-01-19 11:20:00,48.01,48.02,47.87,47.93,7800.0,30.8953,30.9017,30.8052,30.8438,7800.0
2006-01-19 11:25:00,47.93,48.05,47.93,48.0,4400.0,30.8438,30.921,30.8438,30.8889,4400.0
2006-01-19 11:30:00,48.02,48.1,47.94,48.0,5900.0,30.9017,30.9532,30.8502,30.8889,5900.0
2006-01-19 11:35:00,48.06,48.07,48.06,48.06,1700.0,30.9275,30.9339,30.9275,30.9275,1700.0
2006-01-19 11:40:00,48.06,48.06,47.93,48.06,3800.0,30.9275,30.9275,30.8438,30.9275,3800.0
2006-01-19 11:45:00,48.06,48.06,48.0,48.02,4600.0,30.9275,30.9275,30.8889,30.9017,4600.0
2006-01-19 11:50:00,48.03,48.1,48.0,48.07,11500.0,30.9082,30.9532,30.8889,30.9339,11500.0
2006-01-19 11:55:00,48.04,48.14,48.03,48.14,10400.0,30.9146,30.9789,30.9082,30.9789,10400.0
2006-01-19 12:00:00,48.15,48.29,48.14,48.26,3600.0,30.9854,31.0755,30.9789,31.0562,3600.0
2006-01-19 12:05:00,48.29,48.32,48.26,48.26,1700.0,31.0755,31.0948,31.0562,31.0562,1700.0
2006-01-19 12:10:00,48.26,48.27,48.23,48.26,3400.0,31.0562,31.0626,31.0369,31.0562,3400.0
2006-01-19 12:15:00,48.26,48.26,48.18,48.23,2400.0,31.0562,31.0562,31.0047,31.0369,2400.0
2006-01-19 12:20:00,48.23,48.26,48.11,48.25,4600.0,31.0369,31.0562,30.9596,31.0497,4600.0
2006-01-19 12:25:00,48.21,48.3,48.21,48.3,1900.0,31.024,31.0819,31.024,31.0819,1900.0
2006-01-19 12:30:00,48.3,48.33,48.28,48.29,3500.0,31.0819,31.1012,31.069,31.0755,3500.0
2006-01-19 12:35:00,48.29,48.3,48.29,48.3,3400.0,31.0755,31.0819,31.0755,31.0819,3400.0
2006-01-19 12:40:00,48.29,48.3,48.27,48.27,10400.0,31.0755,31.0819,31.0626,31.0626,10400.0
2006-01-19 12:45:00,48.27,48.33,48.27,48.33,2800.0,31.0626,31.1012,31.0626,31.1012,2800.0
2006-01-19 12:50:00,48.33,48.33,48.26,48.29,2500.0,31.1012,31.1012,31.0562,31.0755,2500.0
2006-01-19 12:55:00,48.29,48.3,48.24,48.3,3100.0,31.0755,31.0819,31.0433,31.0819,3100.0
2006-01-19 13:00:00,48.29,48.31,48.24,48.24,3900.0,31.0755,31.0883,31.0433,31.0433,3900.0
2006-01-19 13:05:00,48.24,48.25,48.2,48.25,1400.0,31.0433,31.0497,31.0176,31.0497,1400.0
2006-01-19 13:10:00,48.25,48.26,48.22,48.22,1900.0,31.0497,31.0562,31.0304,31.0304,1900.0
2006-01-19 13:15:00,48.23,48.23,48.22,48.22,700.0,31.0369,31.0369,31.0304,31.0304,700.0
2006-01-19 13:20:00,48.23,48.23,48.13,48.14,1800.0,31.0369,31.0369,30.9725,30.9789,1800.0
2006-01-19 13:25:00,48.13,48.14,48.13,48.14,2500.0,30.9725,30.9789,30.9725,30.9789,2500.0
2006-01-19 13:30:00,48.22,48.22,48.21,48.22,300.0,31.0304,31.0304,31.024,31.0304,300.0
2006-01-19 13:35:00,48.22,48.28,48.22,48.28,3600.0,31.0304,31.069,31.0304,31.069,3600.0
2006-01-19 13:40:00,48.28,48.33,48.28,48.28,2700.0,31.069,31.1012,31.069,31.069,2700.0
2006-01-19 13:45:00,48.28,48.31,48.28,48.28,8900.0,31.069,31.0883,31.069,31.069,8900.0
2006-01-19 13:50:00,48.29,48.37,48.29,48.36,12500.0,31.0755,31.127,31.0755,31.1205,12500.0
2006-01-19 13:55:00,48.4,48.4,48.35,48.36,3400.0,31.1463,31.1463,31.1141,31.1205,3400.0
2006-01-19 14:00:00,48.35,48.36,48.35,48.36,300.0,31.1141,31.1205,31.1141,31.1205,300.0
2006-01-19 14:05:00,48.35,48.36,48.34,48.36,8700.0,31.1141,31.1205,31.1077,31.1205,8700.0
2006-01-19 14:10:00,48.35,48.44,48.35,48.4,3100.0,31.1141,31.172,31.1141,31.1463,3100.0
2006-01-19 14:15:00,48.4,48.47,48.35,48.47,9400.0,31.1463,31.1913,31.1141,31.1913,9400.0
2006-01-19 14:20:00,48.41,48.43,48.37,48.37,1400.0,31.1527,31.1656,31.127,31.127,1400.0
2006-01-19 14:25:00,48.41,48.45,48.41,48.45,6800.0,31.1527,31.1784,31.1527,31.1784,6800.0
2006-01-19 14:30:00,48.45,48.45,48.39,48.4,3500.0,31.1784,31.1784,31.1398,31.1463,3500.0
2006-01-19 14:35:00,48.4,48.42,48.39,48.42,4900.0,31.1463,31.1591,31.1398,31.1591,4900.0
2006-01-19 14:40:00,48.41,48.41,48.31,48.32,4400.0,31.1527,31.1527,31.0883,31.0948,4400.0
2006-01-19 14:45:00,48.3,48.3,48.13,48.17,5300.0,31.0819,31.0819,30.9725,30.9983,5300.0
2006-01-19 14:50:00,48.22,48.22,48.16,48.19,2100.0,31.0304,31.0304,30.9918,31.0111,2100.0
2006-01-19 14:55:00,48.14,48.15,48.0,48.09,4400.0,30.9789,30.9854,30.8889,30.9468,4400.0
2006-01-19 15:00:00,48.09,48.1,48.09,48.1,3500.0,30.9468,30.9532,30.9468,30.9532,3500.0
2006-01-19 15:05:00,48.09,48.12,48.02,48.1,3500.0,30.9468,30.9661,30.9017,30.9532,3500.0
2006-01-19 15:10:00,48.02,48.12,47.99,48.11,12200.0,30.9017,30.9661,30.8824,30.9596,12200.0
2006-01-19 15:15:00,48.11,48.12,48.05,48.05,2700.0,30.9596,30.9661,30.921,30.921,2700.0
2006-01-19 15:20:00,48.07,48.07,47.92,48.02,4000.0,30.9339,30.9339,30.8374,30.9017,4000.0
2006-01-19 15:25:00,48.01,48.03,47.92,47.94,3400.0,30.8953,30.9082,30.8374,30.8502,3400.0
2006-01-19 15:30:00,47.94,47.96,47.8,47.85,6000.0,30.8502,30.8631,30.7602,30.7923,6000.0
2006-01-19 15:35:00,47.86,47.86,47.7,47.81,19100.0,30.7988,30.7988,30.6958,30.7666,19100.0
2006-01-19 15:40:00,47.81,47.81,47.72,47.77,13600.0,30.7666,30.7666,30.7087,30.7408,13600.0
2006-01-19 15:45:00,47.8,47.81,47.71,47.75,10100.0,30.7602,30.7666,30.7022,30.728,10100.0
2006-01-19 15:50:00,47.74,47.8,47.74,47.78,19500.0,30.7215,30.7602,30.7215,30.7473,19500.0
2006-01-19 15:55:00,47.77,47.83,47.75,47.79,16800.0,30.7408,30.7795,30.728,30.7537,16800.0
2006-01-20 09:30:00,47.78,47.95,47.78,47.95,6000.0,30.7473,30.8567,30.7473,30.8567,6000.0
2006-01-20 09:35:00,47.95,48.21,47.95,48.15,3700.0,30.8567,31.024,30.8567,30.9854,3700.0
2006-01-20 09:40:00,48.15,48.25,48.15,48.16,2900.0,30.9854,31.0497,30.9854,30.9918,2900.0
2006-01-20 09:45:00,48.17,48.35,48.15,48.27,7800.0,30.9983,31.1141,30.9854,31.0626,7800.0
2006-01-20 09:50:00,48.27,48.4,48.27,48.35,7700.0,31.0626,31.1463,31.0626,31.1141,7700.0
2006-01-20 09:55:00,48.38,48.39,48.34,48.34,4100.0,31.1334,31.1398,31.1077,31.1077,4100.0
2006-01-20 10:00:00,48.35,48.35,48.31,48.32,6200.0,31.1141,31.1141,31.0883,31.0948,6200.0
2006-01-20 10:05:00,48.36,48.38,48.36,48.37,4500.0,31.1205,31.1334,31.1205,31.127,4500.0
2006-01-20 10:10:00,48.39,48.45,48.25,48.4,13700.0,31.1398,31.1784,31.0497,31.1463,13700.0
2006-01-20 10:15:00,48.4,48.43,48.37,48.42,4700.0,31.1463,31.1656,31.127,31.1591,4700.0
2006-01-20 10:20:00,48.43,48.51,48.39,48.51,14900.0,31.1656,31.2171,31.1398,31.2171,14900.0
2006-01-20 10:25:00,48.58,48.9,48.58,48.67,36600.0,31.2621,31.468,31.2621,31.32,36600.0
2006-01-20 10:30:00,48.72,48.88,48.5,48.88,19700.0,31.3522,31.4552,31.2106,31.4552,19700.0
2006-01-20 10:35:00,48.93,49.45,48.93,49.45,70100.0,31.4873,31.822,31.4873,31.822,70100.0
2006-01-20 10:40:00,49.43,49.48,49.33,49.39,32800.0,31.8091,31.8413,31.7447,31.7833,32800.0
2006-01-20 10:45:00,49.39,49.48,49.21,49.48,12300.0,31.7833,31.8413,31.6675,31.8413,12300.0
2006-01-20 10:50:00,49.48,49.49,49.2,49.45,31600.0,31.8413,31.8477,31.6611,31.822,31600.0
2006-01-20 10:55:00,49.44,49.45,49.28,49.42,23300.0,31.8155,31.822,31.7126,31.8027,23300.0
2006-01-20 11:00:00,49.42,49.46,49.3,49.44,13700.0,31.8027,31.8284,31.7254,31.8155,13700.0
2006-01-20 11:05:00,49.44,49.48,49.4,49.4,21900.0,31.8155,31.8413,31.7898,31.7898,21900.0
2006-01-20 11:10:00,49.39,49.48,49.35,49.46,18300.0,31.7833,31.8413,31.7576,31.8284,18300.0
2006-01-20 11:15:00,49.46,49.48,49.45,49.45,2900.0,31.8284,31.8413,31.822,31.822,2900.0
2006-01-20 11:20:00,49.42,49.46,49.4,49.4,21200.0,31.8027,31.8284,31.7898,31.7898,21200.0
2006-01-20 11:25:00,49.39,49.46,49.36,49.42,2500.0,31.7833,31.8284,31.764,31.8027,2500.0
2006-01-20 11:30:00,49.41,49.41,49.25,49.29,16500.0,31.7962,31.7962,31.6933,31.719,16500.0
2006-01-20 11:35:00,49.29,49.29,49.19,49.19,4900.0,31.719,31.719,31.6546,31.6546,4900.0
2006-01-20 11:40:00,49.19,49.34,49.19,49.34,8100.0,31.6546,31.7512,31.6546,31.7512,8100.0
2006-01-20 11:45:00,49.36,49.39,49.27,49.37,8500.0,31.764,31.7833,31.7061,31.7705,8500.0
2006-01-20 11:50:00,49.32,49.42,49.27,49.32,8200.0,31.7383,31.8027,31.7061,31.7383,8200.0
2006-01-20 11:55:00,49.32,49.39,49.17,49.34,24400.0,31.7383,31.7833,31.6418,31.7512,24400.0
2006-01-20 12:00:00,49.33,49.33,49.22,49.26,8700.0,31.7447,31.7447,31.6739,31.6997,8700.0
2006-01-20 12:05:00,49.24,49.25,49.03,49.17,21700.0,31.6868,31.6933,31.5517,31.6418,21700.0
2006-01-20 12:10:00,49.3,49.3,49.12,49.13,8700.0,31.7254,31.7254,31.6096,31.616,8700.0
2006-01-20 12:15:00,49.14,49.17,49.04,49.17,2700.0,31.6225,31.6418,31.5581,31.6418,2700.0
2006-01-20 12:20:00,49.16,49.17,49.16,49.17,4300.0,31.6353,31.6418,31.6353,31.6418,4300.0
2006-01-20 12:25:00,49.17,49.18,49.06,49.18,4000.0,31.6418,31.6482,31.571,31.6482,4000.0
2006-01-20 12:30:00,49.18,49.35,49.18,49.25,10100.0,31.6482,31.7576,31.6482,31.6933,10100.0
2006-01-20 12:35:00,49.24,49.45,49.24,49.37,14300.0,31.6868,31.822,31.6868,31.7705,14300.0
2006-01-20 12:40:00,49.4,49.43,49.4,49.4,8600.0,31.7898,31.8091,31.7898,31.7898,8600.0
2006-01-20 12:45:00,49.41,49.41,49.41,49.41,5700.0,31.7962,31.7962,31.7962,31.7962,5700.0
2006-01-20 12:50:00,49.41,49.47,49.41,49.43,7300.0,31.7962,31.8348,31.7962,31.8091,7300.0
2006-01-20 12:55:00,49.4,49.7,49.4,49.55,57900.0,31.7898,31.9828,31.7898,31.8863,57900.0
2006-01-20 13:00:00,49.53,49.69,49.36,49.57,33500.0,31.8734,31.9764,31.764,31.8992,33500.0
2006-01-20 13:05:00,49.57,49.68,49.55,49.68,4000.0,31.8992,31.97,31.8863,31.97,4000.0
2006-01-20 13:10:00,49.52,49.61,49.51,49.6,3600.0,31.867,31.9249,31.8606,31.9185,3600.0
2006-01-20 13:15:00,49.61,49.61,49.43,49.44,4600.0,31.9249,31.9249,31.8091,31.8155,4600.0
2006-01-20 13:20:00,49.43,49.54,49.37,49.49,14900.0,31.8091,31.8799,31.7705,31.8477,14900.0
2006-01-20 13:25:00,49.49,49.49,49.34,49.4,8400.0,31.8477,31.8477,31.7512,31.7898,8400.0
2006-01-20 13:30:00,49.41,49.46,49.4,49.41,28900.0,31.7962,31.8284,31.7898,31.7962,28900.0
2006-01-20 13:35:00,49.44,49.55,49.41,49.44,8100.0,31.8155,31.8863,31.7962,31.8155,8100.0
2006-01-20 13:40:00,49.45,49.59,49.45,49.59,5600.0,31.822,31.912,31.822,31.912,5600.0
2006-01-20 13:45:00,49.53,49.53,49.26,49.39,19700.0,31.8734,31.8734,31.6997,31.7833,19700.0
2006-01-20 13:50:00,49.39,49.4,49.3,49.4,28300.0,31.7833,31.7898,31.7254,31.7898,28300.0
2006-01-20 13:55:00,49.41,49.42,49.36,49.39,52700.0,31.7962,31.8027,31.764,31.7833,52700.0
2006-01-20 14:00:00,49.39,49.44,49.28,49.39,25500.0,31.7833,31.8155,31.7126,31.7833,25500.0
2006-01-20 14:05:00,49.4,49.4,49.34,49.37,44900.0,31.7898,31.7898,31.7512,31.7705,44900.0
2006-01-20 14:10:00,49.37,49.38,49.24,49.24,20900.0,31.7705,31.7769,31.6868,31.6868,20900.0
2006-01-20 14:15:00,49.22,49.32,49.21,49.27,30100.0,31.6739,31.7383,31.6675,31.7061,30100.0
2006-01-20 14:20:00,49.27,49.32,49.15,49.24,45800.0,31.7061,31.7383,31.6289,31.6868,45800.0
2006-01-20 14:25:00,49.2,49.39,49.2,49.35,33700.0,31.6611,31.7833,31.6611,31.7576,33700.0
2006-01-20 14:30:00,49.35,49.35,49.26,49.32,16500.0,31.7576,31.7576,31.6997,31.7383,16500.0
2006-01-20 14:35:00,49.32,49.4,49.32,49.4,16300.0,31.7383,31.7898,31.7383,31.7898,16300.0
2006-01-20 14:40:00,49.43,49.63,49.4,49.56,27500.0,31.8091,31.9378,31.7898,31.8927,27500.0
2006-01-20 14:45:00,49.56,49.72,49.55,49.72,25200.0,31.8927,31.9957,31.8863,31.9957,25200.0
2006-01-20 14:50:00,49.72,49.75,49.55,49.7,36100.0,31.9957,32.015,31.8863,31.9828,36100.0
2006-01-20 14:55:00,49.7,49.74,49.38,49.55,20100.0,31.9828,32.0086,31.7769,31.8863,20100.0
2006-01-20 15:00:00,49.58,49.67,49.48,49.59,13400.0,31.9056,31.9635,31.8413,31.912,13400.0
2006-01-20 15:05:00,49.58,49.72,49.5,49.67,25200.0,31.9056,31.9957,31.8541,31.9635,25200.0
2006-01-20 15:10:00,49.64,49.71,49.6,49.62,20100.0,31.9442,31.9893,31.9185,31.9314,20100.0
2006-01-20 15:15:00,49.59,49.74,49.55,49.72,14800.0,31.912,32.0086,31.8863,31.9957,14800.0
2006-01-20 15:20:00,49.72,49.8,49.65,49.73,41500.0,31.9957,32.0472,31.9507,32.0021,41500.0
2006-01-20 15:25:00,49.71,49.8,49.61,49.8,19000.0,31.9893,32.0472,31.9249,32.0472,19000.0
2006-01-20 15:30:00,49.73,49.95,49.73,49.95,50400.0,32.0021,32.1437,32.0021,32.1437,50400.0
2006-01-20 15:35:00,49.95,49.95,49.87,49.92,31900.0,32.1437,32.1437,32.0922,32.1244,31900.0
2006-01-20 15:40:00,49.95,49.98,49.87,49.92,27700.0,32.1437,32.163,32.0922,32.1244,27700.0
2006-01-20 15:45:00,49.91,49.91,49.67,49.85,61600.0,32.118,32.118,31.9635,32.0794,61600.0
2006-01-20 15:50:00,49.84,49.85,49.52,49.64,82500.0,32.0729,32.0794,31.867,31.9442,82500.0
2006-01-20 15:55:00,49.64,49.75,49.64,49.7,76300.0,31.9442,32.015,31.9442,31.9828,76300.0
2006-01-23 09:30:00,49.32,49.32,48.9,48.95,30400.0,31.7383,31.7383,31.468,31.5002,30400.0
2006-01-23 09:35:00,48.96,48.96,48.65,48.87,23300.0,31.5066,31.5066,31.3071,31.4487,23300.0
2006-01-23 09:40:00,48.87,48.9,48.62,48.65,26700.0,31.4487,31.468,31.2878,31.3071,26700.0
2006-01-23 09:45:00,48.66,48.66,48.51,48.51,34900.0,31.3136,31.3136,31.2171,31.2171,34900.0
2006-01-23 09:50:00,48.4,48.4,47.89,47.89,52200.0,31.1463,31.1463,30.8181,30.8181,52200.0
2006-01-23 09:55:00,47.88,48.01,47.82,47.94,41300.0,30.8116,30.8953,30.773,30.8502,41300.0
2006-01-23 10:00:00,47.82,47.93,47.6,47.6,36500.0,30.773,30.8438,30.6314,30.6314,36500.0
2006-01-23 10:05:00,47.61,47.81,47.41,47.44,40500.0,30.6379,30.7666,30.5092,30.5285,40500.0
2006-01-23 10:10:00,47.44,47.81,47.41,47.78,40100.0,30.5285,30.7666,30.5092,30.7473,40100.0
2006-01-23 10:15:00,47.78,47.95,47.63,47.67,79700.0,30.7473,30.8567,30.6508,30.6765,79700.0
2006-01-23 10:20:00,47.67,47.86,47.6,47.68,22500.0,30.6765,30.7988,30.6314,30.6829,22500.0
2006-01-23 10:25:00,47.7,47.73,47.4,47.42,26500.0,30.6958,30.7151,30.5027,30.5156,26500.0
2006-01-23 10:30:00,47.43,47.45,47.25,47.43,15800.0,30.5221,30.5349,30.4062,30.5221,15800.0
2006-01-23 10:35:00,47.4,47.42,47.31,47.39,13300.0,30.5027,30.5156,30.4448,30.4963,13300.0
2006-01-23 10:40:00,47.39,47.4,47.3,47.33,8900.0,30.4963,30.5027,30.4384,30.4577,8900.0
2006-01-23 10:45:00,47.33,47.65,47.3,47.3,30000.0,30.4577,30.6636,30.4384,30.4384,30000.0
2006-01-23 10:50:00,47.3,47.31,47.04,47.04,125100.0,30.4384,30.4448,30.2711,30.2711,125100.0
2006-01-23 10:55:00,47.12,47.22,47.04,47.13,15600.0,30.3226,30.3869,30.2711,30.329,15600.0
2006-01-23 11:00:00,47.13,47.13,46.82,46.92,46400.0,30.329,30.329,30.1295,30.1939,46400.0
2006-01-23 11:05:00,46.97,46.97,46.85,46.87,18700.0,30.226,30.226,30.1488,30.1617,18700.0
2006-01-23 11:10:00,46.86,46.98,46.85,46.98,34500.0,30.1552,30.2325,30.1488,30.2325,34500.0
2006-01-23 11:15:00,46.98,47.16,46.98,47.14,53200.0,30.2325,30.3483,30.2325,30.3354,53200.0
2006-01-23 11:20:00,47.14,47.14,46.95,46.95,15300.0,30.3354,30.3354,30.2132,30.2132,15300.0
2006-01-23 11:25:00,46.96,47.06,46.96,47.0,12300.0,30.2196,30.2839,30.2196,30.2453,12300.0
2006-01-23 11:30:00,47.0,47.3,47.0,47.15,17400.0,30.2453,30.4384,30.2453,30.3419,17400.0
2006-01-23 11:35:00,47.16,47.2,47.04,47.07,12200.0,30.3483,30.374,30.2711,30.2904,12200.0
2006-01-23 11:40:00,47.05,47.06,47.04,47.04,3800.0,30.2775,30.2839,30.2711,30.2711,3800.0
2006-01-23 11:45:00,47.05,47.05,47.0,47.01,11200.0,30.2775,30.2775,30.2453,30.2518,11200.0
2006-01-23 11:50:00,47.01,47.01,46.96,46.96,7000.0,30.2518,30.2518,30.2196,30.2196,7000.0
2006-01-23 11:55:00,46.95,46.95,46.76,46.77,16300.0,30.2132,30.2132,30.0909,30.0973,16300.0
2006-01-23 12:00:00,46.77,46.78,46.05,46.31,76600.0,30.0973,30.1038,29.634,29.8013,76600.0
2006-01-23 12:05:00,46.3,46.36,46.05,46.09,72200.0,29.7949,29.8335,29.634,29.6597,72200.0
2006-01-23 12:10:00,46.09,46.36,46.09,46.27,30000.0,29.6597,29.8335,29.6597,29.7756,30000.0
2006-01-23 12:15:00,46.27,46.48,46.27,46.48,16000.0,29.7756,29.9107,29.7756,29.9107,16000.0
2006-01-23 12:20:00,46.41,46.47,46.25,46.42,32600.0,29.8657,29.9043,29.7627,29.8721,32600.0
2006-01-23 12:25:00,46.39,46.44,46.2,46.38,17400.0,29.8528,29.885,29.7305,29.8464,17400.0
2006-01-23 12:30:00,46.38,46.42,46.28,46.37,8900.0,29.8464,29.8721,29.782,29.8399,8900.0
2006-01-23 12:35:00,46.39,46.44,46.31,46.33,11000.0,29.8528,29.885,29.8013,29.8142,11000.0
2006-01-23 12:40:00,46.34,46.34,46.26,46.26,19500.0,29.8206,29.8206,29.7691,29.7691,19500.0
2006-01-23 12:45:00,46.25,46.25,46.12,46.15,15800.0,29.7627,29.7627,29.679,29.6983,15800.0
2006-01-23 12:50:00,46.14,46.17,46.13,46.16,10400.0,29.6919,29.7112,29.6855,29.7048,10400.0
2006-01-23 12:55:00,46.16,46.31,46.16,46.31,17000.0,29.7048,29.8013,29.7048,29.8013,17000.0
2006-01-23 13:00:00,46.28,46.34,46.27,46.34,14600.0,29.782,29.8206,29.7756,29.8206,14600.0
2006-01-23 13:05:00,46.34,46.5,46.34,46.4,15400.0,29.8206,29.9236,29.8206,29.8592,15400.0
2006-01-23 13:10:00,46.4,46.46,46.34,46.36,7100.0,29.8592,29.8978,29.8206,29.8335,7100.0
2006-01-23 13:15:00,46.36,46.43,46.32,46.39,13500.0,29.8335,29.8785,29.8077,29.8528,13500.0
2006-01-23 13:20:00,46.4,46.57,46.4,46.57,20100.0,29.8592,29.9686,29.8592,29.9686,20100.0
2006-01-23 13:25:00,46.57,46.57,46.53,46.53,8100.0,29.9686,29.9686,29.9429,29.9429,8100.0
2006-01-23 13:30:00,46.5,46.55,46.49,46.49,10400.0,29.9236,29.9558,29.9171,29.9171,10400.0
2006-01-23 13:35:00,46.41,46.48,46.41,46.48,14000.0,29.8657,29.9107,29.8657,29.9107,14000.0
2006-01-23 13:40:00,46.48,46.69,46.47,46.69,17900.0,29.9107,30.0458,29.9043,30.0458,17900.0
2006-01-23 13:45:00,46.7,46.76,46.69,46.74,12200.0,30.0523,30.0909,30.0458,30.078,12200.0
2006-01-23 13:50:00,46.73,46.74,46.41,46.55,14100.0,30.0716,30.078,29.8657,29.9558,14100.0
2006-01-23 13:55:00,46.54,46.55,46.43,46.46,8800.0,29.9493,29.9558,29.8785,29.8978,8800.0
2006-01-23 14:00:00,46.47,46.6,46.36,46.54,15100.0,29.9043,29.9879,29.8335,29.9493,15100.0
2006-01-23 14:05:00,46.56,46.7,46.54,46.63,18200.0,29.9622,30.0523,29.9493,30.0072,18200.0
2006-01-23 14:10:00,46.62,46.68,46.48,46.48,10400.0,30.0008,30.0394,29.9107,29.9107,10400.0
2006-01-23 14:15:00,46.47,46.48,46.36,46.42,10100.0,29.9043,29.9107,29.8335,29.8721,10100.0
2006-01-23 14:20:00,46.42,46.59,46.42,46.59,13300.0,29.8721,29.9815,29.8721,29.9815,13300.0
2006-01-23 14:25:00,46.55,46.7,46.54,46.65,25600.0,29.9558,30.0523,29.9493,30.0201,25600.0
2006-01-23 14:30:00,46.55,46.64,46.43,46.46,16600.0,29.9558,30.0137,29.8785,29.8978,16600.0
2006-01-23 14:35:00,46.53,46.54,46.39,46.54,19600.0,29.9429,29.9493,29.8528,29.9493,19600.0
2006-01-23 14:40:00,46.5,46.57,46.46,46.46,11900.0,29.9236,29.9686,29.8978,29.8978,11900.0
2006-01-23 14:45:00,46.44,46.45,46.38,46.44,11400.0,29.885,29.8914,29.8464,29.885,11400.0
2006-01-23 14:50:00,46.45,46.57,46.45,46.57,12700.0,29.8914,29.9686,29.8914,29.9686,12700.0
2006-01-23 14:55:00,46.53,46.57,46.51,46.55,11900.0,29.9429,29.9686,29.93,29.9558,11900.0
2006-01-23 15:00:00,46.55,46.57,46.43,46.54,32300.0,29.9558,29.9686,29.8785,29.9493,32300.0
2006-01-23 15:05:00,46.54,46.55,46.54,46.55,16100.0,29.9493,29.9558,29.9493,29.9558,16100.0
2006-01-23 15:10:00,46.54,46.54,46.37,46.45,16100.0,29.9493,29.9493,29.8399,29.8914,16100.0
2006-01-23 15:15:00,46.45,46.55,46.44,46.52,19800.0,29.8914,29.9558,29.885,29.9364,19800.0
2006-01-23 15:20:00,46.53,46.61,46.52,46.61,57800.0,29.9429,29.9944,29.9364,29.9944,57800.0
2006-01-23 15:25:00,46.6,46.7,46.51,46.58,20500.0,29.9879,30.0523,29.93,29.9751,20500.0
2006-01-23 15:30:00,46.57,46.58,46.45,46.48,15500.0,29.9686,29.9751,29.8914,29.9107,15500.0
2006-01-23 15:35:00,46.45,46.57,46.44,46.48,22900.0,29.8914,29.9686,29.885,29.9107,22900.0
2006-01-23 15:40:00,46.47,46.47,46.37,46.42,25900.0,29.9043,29.9043,29.8399,29.8721,25900.0
2006-01-23 15:45:00,46.41,46.51,46.37,46.5,24400.0,29.8657,29.93,29.8399,29.9236,24400.0
2006-01-23 15:50:00,46.51,46.59,46.47,46.57,41300.0,29.93,29.9815,29.9043,29.9686,41300.0
2006-01-23 15:55:00,46.57,46.57,46.43,46.55,29700.0,29.9686,29.9686,29.8785,29.9558,29700.0
2006-01-24 09:30:00,46.76,47.16,46.7,47.04,19400.0,30.0909,30.3483,30.0523,30.2711,19400.0
2006-01-24 09:35:00,46.97,47.05,46.6,46.71,10400.0,30.226,30.2775,29.9879,30.0587,10400.0
2006-01-24 09:40:00,46.65,46.79,46.58,46.6,17900.0,30.0201,30.1102,29.9751,29.9879,17900.0
2006-01-24 09:45:00,46.64,46.71,46.53,46.54,9200.0,30.0137,30.0587,29.9429,29.9493,9200.0
2006-01-24 09:50:00,46.54,46.88,46.5,46.5,24000.0,29.9493,30.1681,29.9236,29.9236,24000.0
2006-01-24 09:55:00,46.5,46.64,46.34,46.64,9900.0,29.9236,30.0137,29.8206,30.0137,9900.0
2006-01-24 10:00:00,46.64,46.78,46.64,46.73,11300.0,30.0137,30.1038,30.0137,30.0716,11300.0
2006-01-24 10:05:00,46.75,46.86,46.72,46.74,13800.0,30.0845,30.1552,30.0652,30.078,13800.0
2006-01-24 10:10:00,46.74,46.95,46.73,46.73,17100.0,30.078,30.2132,30.0716,30.0716,17100.0
2006-01-24 10:15:00,46.78,46.94,46.78,46.94,41400.0,30.1038,30.2067,30.1038,30.2067,41400.0
2006-01-24 10:20:00,46.94,47.3,46.94,47.29,42500.0,30.2067,30.4384,30.2067,30.432,42500.0
2006-01-24 10:25:00,47.33,47.49,47.33,47.34,29200.0,30.4577,30.5607,30.4577,30.4641,29200.0
2006-01-24 10:30:00,47.38,47.45,47.28,47.33,19100.0,30.4899,30.5349,30.4255,30.4577,19100.0
2006-01-24 10:35:00,47.33,47.35,47.2,47.33,25000.0,30.4577,30.4706,30.374,30.4577,25000.0
2006-01-24 10:40:00,47.32,47.32,47.15,47.22,4200.0,30.4513,30.4513,30.3419,30.3869,4200.0
2006-01-24 10:45:00,47.26,47.3,47.25,47.25,3500.0,30.4127,30.4384,30.4062,30.4062,3500.0
2006-01-24 10:50:00,47.24,47.3,47.24,47.27,4000.0,30.3998,30.4384,30.3998,30.4191,4000.0
2006-01-24 10:55:00,47.26,47.34,47.26,47.34,13100.0,30.4127,30.4641,30.4127,30.4641,13100.0
2006-01-24 11:00:00,47.31,47.31,47.24,47.26,6100.0,30.4448,30.4448,30.3998,30.4127,6100.0
2006-01-24 11:05:00,47.23,47.3,47.19,47.3,5800.0,30.3933,30.4384,30.3676,30.4384,5800.0
2006-01-24 11:10:00,47.29,47.3,47.25,47.27,4500.0,30.432,30.4384,30.4062,30.4191,4500.0
2006-01-24 11:15:00,47.28,47.29,47.22,47.22,8000.0,30.4255,30.432,30.3869,30.3869,8000.0
2006-01-24 11:20:00,47.21,47.28,47.21,47.24,2300.0,30.3805,30.4255,30.3805,30.3998,2300.0
2006-01-24 11:25:00,47.24,47.25,47.24,47.25,1500.0,30.3998,30.4062,30.3998,30.4062,1500.0
2006-01-24 11:30:00,47.25,47.28,47.24,47.28,7800.0,30.4062,30.4255,30.3998,30.4255,7800.0
2006-01-24 11:35:00,47.28,47.34,47.25,47.34,6600.0,30.4255,30.4641,30.4062,30.4641,6600.0
2006-01-24 11:40:00,47.34,47.35,47.32,47.32,6300.0,30.4641,30.4706,30.4513,30.4513,6300.0
2006-01-24 11:45:00,47.32,47.45,47.32,47.45,21300.0,30.4513,30.5349,30.4513,30.5349,21300.0
2006-01-24 11:50:00,47.45,47.61,47.45,47.6,6600.0,30.5349,30.6379,30.5349,30.6314,6600.0
2006-01-24 11:55:00,47.63,47.83,47.6,47.76,13900.0,30.6508,30.7795,30.6314,30.7344,13900.0
2006-01-24 12:00:00,47.76,47.8,47.74,47.8,3900.0,30.7344,30.7602,30.7215,30.7602,3900.0
2006-01-24 12:05:00,47.75,47.75,47.45,47.56,8600.0,30.728,30.728,30.5349,30.6057,8600.0
2006-01-24 12:10:00,47.62,47.7,47.58,47.58,2700.0,30.6443,30.6958,30.6186,30.6186,2700.0
2006-01-24 12:15:00,47.57,47.59,47.48,47.48,5600.0,30.6121,30.625,30.5542,30.5542,5600.0
2006-01-24 12:20:00,47.49,47.55,47.36,47.53,5500.0,30.5607,30.5993,30.477,30.5864,5500.0
2006-01-24 12:25:00,47.53,47.53,47.45,47.46,1800.0,30.5864,30.5864,30.5349,30.5414,1800.0
2006-01-24 12:30:00,47.45,47.46,47.43,47.43,1200.0,30.5349,30.5414,30.5221,30.5221,1200.0
2006-01-24 12:35:00,47.43,47.43,47.35,47.35,5200.0,30.5221,30.5221,30.4706,30.4706,5200.0
2006-01-24 12:40:00,47.39,47.39,47.39,47.39,100.0,30.4963,30.4963,30.4963,30.4963,100.0
2006-01-24 12:45:00,47.35,47.41,47.35,47.41,3400.0,30.4706,30.5092,30.4706,30.5092,3400.0
2006-01-24 12:50:00,47.42,47.5,47.42,47.5,3100.0,30.5156,30.5671,30.5156,30.5671,3100.0
2006-01-24 12:55:00,47.49,47.49,47.48,47.48,200.0,30.5607,30.5607,30.5542,30.5542,200.0
2006-01-24 13:00:00,47.46,47.46,47.45,47.45,900.0,30.5414,30.5414,30.5349,30.5349,900.0
2006-01-24 13:05:00,47.44,47.44,47.44,47.44,300.0,30.5285,30.5285,30.5285,30.5285,300.0
2006-01-24 13:10:00,47.39,47.43,47.33,47.41,6900.0,30.4963,30.5221,30.4577,30.5092,6900.0
2006-01-24 13:15:00,47.41,47.44,47.41,47.44,1500.0,30.5092,30.5285,30.5092,30.5285,1500.0
2006-01-24 13:20:00,47.44,47.55,47.44,47.55,1000.0,30.5285,30.5993,30.5285,30.5993,1000.0
2006-01-24 13:25:00,47.51,47.52,47.49,47.49,900.0,30.5735,30.58,30.5607,30.5607,900.0
2006-01-24 13:30:00,47.48,47.49,47.37,47.37,3800.0,30.5542,30.5607,30.4834,30.4834,3800.0
2006-01-24 13:35:00,47.44,47.49,47.43,47.49,1200.0,30.5285,30.5607,30.5221,30.5607,1200.0
2006-01-24 13:40:00,47.45,47.49,47.45,47.47,1600.0,30.5349,30.5607,30.5349,30.5478,1600.0
2006-01-24 13:45:00,47.47,47.47,47.32,47.4,5700.0,30.5478,30.5478,30.4513,30.5027,5700.0
2006-01-24 13:50:00,47.43,47.48,47.42,47.48,2700.0,30.5221,30.5542,30.5156,30.5542,2700.0
2006-01-24 13:55:00,47.46,47.5,47.46,47.5,4600.0,30.5414,30.5671,30.5414,30.5671,4600.0
2006-01-24 14:00:00,47.5,47.58,47.49,47.58,15800.0,30.5671,30.6186,30.5607,30.6186,15800.0
2006-01-24 14:05:00,47.58,47.59,47.55,47.59,5300.0,30.6186,30.625,30.5993,30.625,5300.0
2006-01-24 14:10:00,47.59,47.65,47.57,47.57,4000.0,30.625,30.6636,30.6121,30.6121,4000.0
2006-01-24 14:15:00,47.57,47.57,47.53,47.54,1700.0,30.6121,30.6121,30.5864,30.5928,1700.0
2006-01-24 14:20:00,47.53,47.54,47.41,47.51,9100.0,30.5864,30.5928,30.5092,30.5735,9100.0
2006-01-24 14:25:00,47.51,47.66,47.51,47.62,5700.0,30.5735,30.6701,30.5735,30.6443,5700.0
2006-01-24 14:30:00,47.61,47.64,47.5,47.64,8400.0,30.6379,30.6572,30.5671,30.6572,8400.0
2006-01-24 14:35:00,47.61,47.63,47.61,47.62,2900.0,30.6379,30.6508,30.6379,30.6443,2900.0
2006-01-24 14:40:00,47.63,47.63,47.56,47.63,4200.0,30.6508,30.6508,30.6057,30.6508,4200.0
2006-01-24 14:45:00,47.63,47.71,47.62,47.62,8600.0,30.6508,30.7022,30.6443,30.6443,8600.0
2006-01-24 14:50:00,47.6,47.63,47.6,47.63,4600.0,30.6314,30.6508,30.6314,30.6508,4600.0
2006-01-24 14:55:00,47.63,47.64,47.62,47.64,4500.0,30.6508,30.6572,30.6443,30.6572,4500.0
2006-01-24 15:00:00,47.64,47.68,47.64,47.67,7800.0,30.6572,30.6829,30.6572,30.6765,7800.0
2006-01-24 15:05:00,47.66,47.67,47.64,47.65,5400.0,30.6701,30.6765,30.6572,30.6636,5400.0
2006-01-24 15:10:00,47.65,47.65,47.64,47.65,8900.0,30.6636,30.6636,30.6572,30.6636,8900.0
2006-01-24 15:15:00,47.65,47.67,47.64,47.67,13400.0,30.6636,30.6765,30.6572,30.6765,13400.0
2006-01-24 15:20:00,47.69,47.72,47.69,47.72,5700.0,30.6894,30.7087,30.6894,30.7087,5700.0
2006-01-24 15:25:00,47.72,47.9,47.71,47.79,16400.0,30.7087,30.8245,30.7022,30.7537,16400.0
2006-01-24 15:30:00,47.79,47.83,47.78,47.79,9000.0,30.7537,30.7795,30.7473,30.7537,9000.0
2006-01-24 15:35:00,47.79,47.8,47.78,47.79,8400.0,30.7537,30.7602,30.7473,30.7537,8400.0
2006-01-24 15:40:00,47.78,47.79,47.62,47.62,13000.0,30.7473,30.7537,30.6443,30.6443,13000.0
2006-01-24 15:45:00,47.63,47.72,47.63,47.7,5900.0,30.6508,30.7087,30.6508,30.6958,5900.0
2006-01-24 15:50:00,47.71,47.71,47.68,47.69,11000.0,30.7022,30.7022,30.6829,30.6894,11000.0
2006-01-24 15:55:00,47.72,47.76,47.7,47.7,9600.0,30.7087,30.7344,30.6958,30.6958,9600.0
2006-01-25 09:30:00,47.5,47.5,47.28,47.35,20900.0,30.5671,30.5671,30.4255,30.4706,20900.0
2006-01-25 09:35:00,47.25,47.72,47.25,47.42,9000.0,30.4062,30.7087,30.4062,30.5156,9000.0
2006-01-25 09:40:00,47.43,47.43,47.26,47.39,6800.0,30.5221,30.5221,30.4127,30.4963,6800.0
2006-01-25 09:45:00,47.45,47.5,47.37,47.4,9600.0,30.5349,30.5671,30.4834,30.5027,9600.0
2006-01-25 09:50:00,47.41,47.5,47.31,47.32,10000.0,30.5092,30.5671,30.4448,30.4513,10000.0
2006-01-25 09:55:00,47.34,47.42,47.34,47.36,8300.0,30.4641,30.5156,30.4641,30.477,8300.0
2006-01-25 10:00:00,47.35,47.44,47.28,47.38,5400.0,30.4706,30.5285,30.4255,30.4899,5400.0
2006-01-25 10:05:00,47.36,47.43,47.32,47.35,20300.0,30.477,30.5221,30.4513,30.4706,20300.0
2006-01-25 10:10:00,47.36,47.45,47.34,47.45,15100.0,30.477,30.5349,30.4641,30.5349,15100.0
2006-01-25 10:15:00,47.42,47.45,47.35,47.39,13200.0,30.5156,30.5349,30.4706,30.4963,13200.0
2006-01-25 10:20:00,47.41,47.45,47.39,47.42,10900.0,30.5092,30.5349,30.4963,30.5156,10900.0
2006-01-25 10:25:00,47.42,47.47,47.33,47.35,19200.0,30.5156,30.5478,30.4577,30.4706,19200.0
2006-01-25 10:30:00,47.36,47.36,47.25,47.26,5700.0,30.477,30.477,30.4062,30.4127,5700.0
2006-01-25 10:35:00,47.25,47.36,47.25,47.36,7200.0,30.4062,30.477,30.4062,30.477,7200.0
2006-01-25 10:40:00,47.33,47.33,47.3,47.31,8300.0,30.4577,30.4577,30.4384,30.4448,8300.0
2006-01-25 10:45:00,47.31,47.43,47.31,47.43,6400.0,30.4448,30.5221,30.4448,30.5221,6400.0
2006-01-25 10:50:00,47.41,47.43,47.39,47.43,7500.0,30.5092,30.5221,30.4963,30.5221,7500.0
2006-01-25 10:55:00,47.43,47.54,47.41,47.5,5600.0,30.5221,30.5928,30.5092,30.5671,5600.0
2006-01-25 11:00:00,47.5,47.6,47.44,47.45,7300.0,30.5671,30.6314,30.5285,30.5349,7300.0
2006-01-25 11:05:00,47.43,47.5,47.42,47.42,5500.0,30.5221,30.5671,30.5156,30.5156,5500.0
2006-01-25 11:10:00,47.42,47.42,47.35,47.4,1500.0,30.5156,30.5156,30.4706,30.5027,1500.0
2006-01-25 11:15:00,47.34,47.38,47.34,47.37,3700.0,30.4641,30.4899,30.4641,30.4834,3700.0
2006-01-25 11:20:00,47.32,47.43,47.32,47.34,8600.0,30.4513,30.5221,30.4513,30.4641,8600.0
2006-01-25 11:25:00,47.38,47.45,47.33,47.39,7600.0,30.4899,30.5349,30.4577,30.4963,7600.0
2006-01-25 11:30:00,47.39,47.44,47.33,47.37,3200.0,30.4963,30.5285,30.4577,30.4834,3200.0
2006-01-25 11:35:00,47.37,47.38,47.33,47.38,2200.0,30.4834,30.4899,30.4577,30.4899,2200.0
2006-01-25 11:40:00,47.38,47.47,47.37,47.43,8100.0,30.4899,30.5478,30.4834,30.5221,8100.0
2006-01-25 11:45:00,47.43,47.48,47.32,47.39,9700.0,30.5221,30.5542,30.4513,30.4963,9700.0
2006-01-25 11:50:00,47.39,47.41,47.39,47.41,1100.0,30.4963,30.5092,30.4963,30.5092,1100.0
2006-01-25 11:55:00,47.41,47.41,47.24,47.37,8800.0,30.5092,30.5092,30.3998,30.4834,8800.0
2006-01-25 12:00:00,47.37,47.37,47.28,47.35,2800.0,30.4834,30.4834,30.4255,30.4706,2800.0
2006-01-25 12:05:00,47.35,47.35,47.35,47.35,0.0,30.4706,30.4706,30.4706,30.4706,0.0
2006-01-25 12:10:00,47.35,47.39,47.32,47.35,5400.0,30.4706,30.4963,30.4513,30.4706,5400.0
2006-01-25 12:15:00,47.35,47.36,47.25,47.36,4500.0,30.4706,30.477,30.4062,30.477,4500.0
2006-01-25 12:20:00,47.29,47.3,47.29,47.3,600.0,30.432,30.4384,30.432,30.4384,600.0
2006-01-25 12:25:00,47.29,47.3,47.03,47.08,19000.0,30.432,30.4384,30.2646,30.2968,19000.0
2006-01-25 12:30:00,47.08,47.3,47.08,47.3,7100.0,30.2968,30.4384,30.2968,30.4384,7100.0
2006-01-25 12:35:00,47.22,47.23,47.18,47.2,1700.0,30.3869,30.3933,30.3612,30.374,1700.0
2006-01-25 12:40:00,47.17,47.18,47.16,47.16,700.0,30.3547,30.3612,30.3483,30.3483,700.0
2006-01-25 12:45:00,47.16,47.18,47.14,47.15,3900.0,30.3483,30.3612,30.3354,30.3419,3900.0
2006-01-25 12:50:00,47.09,47.1,47.07,47.08,4700.0,30.3033,30.3097,30.2904,30.2968,4700.0
2006-01-25 12:55:00,47.07,47.17,47.07,47.17,7000.0,30.2904,30.3547,30.2904,30.3547,7000.0
2006-01-25 13:00:00,47.1,47.12,47.01,47.08,3900.0,30.3097,30.3226,30.2518,30.2968,3900.0
2006-01-25 13:05:00,47.1,47.14,47.05,47.14,5400.0,30.3097,30.3354,30.2775,30.3354,5400.0
2006-01-25 13:10:00,47.12,47.13,47.1,47.1,900.0,30.3226,30.329,30.3097,30.3097,900.0
2006-01-25 13:15:00,47.11,47.11,47.03,47.03,1800.0,30.3161,30.3161,30.2646,30.2646,1800.0
2006-01-25 13:20:00,47.05,47.1,47.03,47.1,4200.0,30.2775,30.3097,30.2646,30.3097,4200.0
2006-01-25 13:25:00,47.07,47.11,47.03,47.04,4800.0,30.2904,30.3161,30.2646,30.2711,4800.0
2006-01-25 13:30:00,47.05,47.05,46.93,47.03,7100.0,30.2775,30.2775,30.2003,30.2646,7100.0
2006-01-25 13:35:00,47.03,47.04,47.02,47.04,2500.0,30.2646,30.2711,30.2582,30.2711,2500.0
2006-01-25 13:40:00,47.01,47.09,46.97,46.99,6100.0,30.2518,30.3033,30.226,30.2389,6100.0
2006-01-25 13:45:00,46.95,46.95,46.75,46.8,9100.0,30.2132,30.2132,30.0845,30.1166,9100.0
2006-01-25 13:50:00,46.83,46.98,46.82,46.84,5300.0,30.1359,30.2325,30.1295,30.1424,5300.0
2006-01-25 13:55:00,46.85,46.89,46.85,46.86,4400.0,30.1488,30.1746,30.1488,30.1552,4400.0
2006-01-25 14:00:00,46.85,46.96,46.85,46.91,2700.0,30.1488,30.2196,30.1488,30.1874,2700.0
2006-01-25 14:05:00,46.88,47.02,46.84,46.96,4800.0,30.1681,30.2582,30.1424,30.2196,4800.0
2006-01-25 14:10:00,46.9,47.02,46.9,47.02,9000.0,30.181,30.2582,30.181,30.2582,9000.0
2006-01-25 14:15:00,46.97,47.13,46.96,47.05,4900.0,30.226,30.329,30.2196,30.2775,4900.0
2006-01-25 14:20:00,47.07,47.07,46.98,46.98,1700.0,30.2904,30.2904,30.2325,30.2325,1700.0
2006-01-25 14:25:00,46.98,47.13,46.96,47.1,5600.0,30.2325,30.329,30.2196,30.3097,5600.0
2006-01-25 14:30:00,47.1,47.11,47.01,47.08,5600.0,30.3097,30.3161,30.2518,30.2968,5600.0
2006-01-25 14:35:00,47.07,47.13,47.07,47.13,11700.0,30.2904,30.329,30.2904,30.329,11700.0
2006-01-25 14:40:00,47.13,47.2,47.13,47.2,10500.0,30.329,30.374,30.329,30.374,10500.0
2006-01-25 14:45:00,47.18,47.37,47.18,47.3,8900.0,30.3612,30.4834,30.3612,30.4384,8900.0
2006-01-25 14:50:00,47.3,47.3,47.08,47.19,6900.0,30.4384,30.4384,30.2968,30.3676,6900.0
2006-01-25 14:55:00,47.19,47.19,47.06,47.06,1600.0,30.3676,30.3676,30.2839,30.2839,1600.0
2006-01-25 15:00:00,47.03,47.16,47.03,47.11,4300.0,30.2646,30.3483,30.2646,30.3161,4300.0
2006-01-25 15:05:00,47.11,47.18,47.11,47.17,2900.0,30.3161,30.3612,30.3161,30.3547,2900.0
2006-01-25 15:10:00,47.17,47.21,47.13,47.13,4700.0,30.3547,30.3805,30.329,30.329,4700.0
2006-01-25 15:15:00,47.16,47.24,47.16,47.24,2300.0,30.3483,30.3998,30.3483,30.3998,2300.0
2006-01-25 15:20:00,47.23,47.3,47.16,47.16,10300.0,30.3933,30.4384,30.3483,30.3483,10300.0
2006-01-25 15:25:00,47.18,47.28,47.17,47.28,1700.0,30.3612,30.4255,30.3547,30.4255,1700.0
2006-01-25 15:30:00,47.26,47.26,47.2,47.24,3300.0,30.4127,30.4127,30.374,30.3998,3300.0
2006-01-25 15:35:00,47.24,47.25,47.21,47.22,3100.0,30.3998,30.4062,30.3805,30.3869,3100.0
2006-01-25 15:40:00,47.22,47.27,47.19,47.19,6400.0,30.3869,30.4191,30.3676,30.3676,6400.0
2006-01-25 15:45:00,47.2,47.27,47.19,47.26,4600.0,30.374,30.4191,30.3676,30.4127,4600.0
2006-01-25 15:50:00,47.26,47.26,47.12,47.12,6400.0,30.4127,30.4127,30.3226,30.3226,6400.0
2006-01-25 15:55:00,47.12,47.29,47.11,47.26,25600.0,30.3226,30.432,30.3161,30.4127,25600.0
2006-01-26 09:30:00,47.81,48.09,47.81,48.09,30200.0,30.7666,30.9468,30.7666,30.9468,30200.0
2006-01-26 09:35:00,48.09,48.68,48.0,48.68,39200.0,30.9468,31.3264,30.8889,31.3264,39200.0
2006-01-26 09:40:00,48.68,48.68,48.0,48.0,41400.0,31.3264,31.3264,30.8889,30.8889,41400.0
2006-01-26 09:45:00,47.98,48.16,47.86,48.16,24000.0,30.876,30.9918,30.7988,30.9918,24000.0
2006-01-26 09:50:00,48.2,48.46,48.15,48.15,16200.0,31.0176,31.1849,30.9854,30.9854,16200.0
2006-01-26 09:55:00,48.14,48.25,48.12,48.19,2600.0,30.9789,31.0497,30.9661,31.0111,2600.0
2006-01-26 10:00:00,48.2,48.2,48.04,48.16,19600.0,31.0176,31.0176,30.9146,30.9918,19600.0
2006-01-26 10:05:00,48.12,48.39,48.1,48.39,12600.0,30.9661,31.1398,30.9532,31.1398,12600.0
2006-01-26 10:10:00,48.43,48.51,48.3,48.4,7200.0,31.1656,31.2171,31.0819,31.1463,7200.0
2006-01-26 10:15:00,48.4,48.46,48.35,48.45,6700.0,31.1463,31.1849,31.1141,31.1784,6700.0
2006-01-26 10:20:00,48.46,48.46,48.24,48.29,6700.0,31.1849,31.1849,31.0433,31.0755,6700.0
2006-01-26 10:25:00,48.35,48.43,48.3,48.41,7700.0,31.1141,31.1656,31.0819,31.1527,7700.0
2006-01-26 10:30:00,48.45,48.46,48.42,48.43,4600.0,31.1784,31.1849,31.1591,31.1656,4600.0
2006-01-26 10:35:00,48.43,48.48,48.36,48.48,10500.0,31.1656,31.1977,31.1205,31.1977,10500.0
2006-01-26 10:40:00,48.42,48.67,48.42,48.6,17200.0,31.1591,31.32,31.1591,31.275,17200.0
2006-01-26 10:45:00,48.6,48.63,48.57,48.61,11100.0,31.275,31.2943,31.2557,31.2814,11100.0
2006-01-26 10:50:00,48.62,48.65,48.56,48.59,21300.0,31.2878,31.3071,31.2492,31.2685,21300.0
2006-01-26 10:55:00,48.59,48.63,48.46,48.46,10700.0,31.2685,31.2943,31.1849,31.1849,10700.0
2006-01-26 11:00:00,48.6,48.6,48.56,48.56,4700.0,31.275,31.275,31.2492,31.2492,4700.0
2006-01-26 11:05:00,48.55,48.6,48.51,48.6,2400.0,31.2428,31.275,31.2171,31.275,2400.0
2006-01-26 11:10:00,48.6,48.6,48.44,48.55,7700.0,31.275,31.275,31.172,31.2428,7700.0
2006-01-26 11:15:00,48.55,48.55,48.4,48.4,1600.0,31.2428,31.2428,31.1463,31.1463,1600.0
2006-01-26 11:20:00,48.4,48.42,48.3,48.4,8400.0,31.1463,31.1591,31.0819,31.1463,8400.0
2006-01-26 11:25:00,48.4,48.43,48.3,48.31,8800.0,31.1463,31.1656,31.0819,31.0883,8800.0
2006-01-26 11:30:00,48.31,48.31,48.25,48.31,3500.0,31.0883,31.0883,31.0497,31.0883,3500.0
2006-01-26 11:35:00,48.31,48.41,48.3,48.31,7600.0,31.0883,31.1527,31.0819,31.0883,7600.0
2006-01-26 11:40:00,48.25,48.25,48.06,48.1,12400.0,31.0497,31.0497,30.9275,30.9532,12400.0
2006-01-26 11:45:00,48.09,48.1,47.87,47.9,13600.0,30.9468,30.9532,30.8052,30.8245,13600.0
2006-01-26 11:50:00,47.9,48.1,47.9,48.1,13900.0,30.8245,30.9532,30.8245,30.9532,13900.0
2006-01-26 11:55:00,48.1,48.22,48.07,48.22,7000.0,30.9532,31.0304,30.9339,31.0304,7000.0
2006-01-26 12:00:00,48.22,48.38,48.15,48.15,9000.0,31.0304,31.1334,30.9854,30.9854,9000.0
2006-01-26 12:05:00,48.18,48.21,48.12,48.21,6700.0,31.0047,31.024,30.9661,31.024,6700.0
2006-01-26 12:10:00,48.23,48.23,48.19,48.19,900.0,31.0369,31.0369,31.0111,31.0111,900.0
2006-01-26 12:15:00,48.19,48.19,48.13,48.13,2500.0,31.0111,31.0111,30.9725,30.9725,2500.0
2006-01-26 12:20:00,48.02,48.05,47.95,47.99,16200.0,30.9017,30.921,30.8567,30.8824,16200.0
2006-01-26 12:25:00,48.05,48.2,48.05,48.13,12300.0,30.921,31.0176,30.921,30.9725,12300.0
2006-01-26 12:30:00,48.13,48.13,47.96,47.97,5800.0,30.9725,30.9725,30.8631,30.8696,5800.0
2006-01-26 12:35:00,47.97,47.97,47.87,47.87,2700.0,30.8696,30.8696,30.8052,30.8052,2700.0
2006-01-26 12:40:00,47.88,47.97,47.88,47.97,1900.0,30.8116,30.8696,30.8116,30.8696,1900.0
2006-01-26 12:45:00,47.89,47.93,47.89,47.93,1000.0,30.8181,30.8438,30.8181,30.8438,1000.0
2006-01-26 12:50:00,47.89,47.94,47.89,47.93,2700.0,30.8181,30.8502,30.8181,30.8438,2700.0
2006-01-26 12:55:00,47.93,48.0,47.93,48.0,5100.0,30.8438,30.8889,30.8438,30.8889,5100.0
2006-01-26 13:00:00,48.0,48.0,47.94,47.95,5100.0,30.8889,30.8889,30.8502,30.8567,5100.0
2006-01-26 13:05:00,47.95,48.15,47.94,48.15,8800.0,30.8567,30.9854,30.8502,30.9854,8800.0
2006-01-26 13:10:00,48.07,48.08,48.05,48.05,1800.0,30.9339,30.9403,30.921,30.921,1800.0
2006-01-26 13:15:00,48.03,48.06,48.02,48.03,1900.0,30.9082,30.9275,30.9017,30.9082,1900.0
2006-01-26 13:20:00,48.03,48.03,47.99,48.0,3100.0,30.9082,30.9082,30.8824,30.8889,3100.0
2006-01-26 13:25:00,47.99,48.0,47.98,47.98,1600.0,30.8824,30.8889,30.876,30.876,1600.0
2006-01-26 13:30:00,47.95,47.96,47.89,47.9,3500.0,30.8567,30.8631,30.8181,30.8245,3500.0
2006-01-26 13:35:00,47.85,47.89,47.83,47.85,11400.0,30.7923,30.8181,30.7795,30.7923,11400.0
2006-01-26 13:40:00,47.85,47.86,47.83,47.86,5000.0,30.7923,30.7988,30.7795,30.7988,5000.0
2006-01-26 13:45:00,47.86,47.88,47.82,47.83,13300.0,30.7988,30.8116,30.773,30.7795,13300.0
2006-01-26 13:50:00,47.83,47.92,47.74,47.85,26400.0,30.7795,30.8374,30.7215,30.7923,26400.0
2006-01-26 13:55:00,47.83,47.84,47.74,47.77,5900.0,30.7795,30.7859,30.7215,30.7408,5900.0
2006-01-26 14:00:00,47.74,47.75,47.65,47.68,12700.0,30.7215,30.728,30.6636,30.6829,12700.0
2006-01-26 14:05:00,47.68,47.78,47.66,47.71,9200.0,30.6829,30.7473,30.6701,30.7022,9200.0
2006-01-26 14:10:00,47.71,47.72,47.71,47.71,6800.0,30.7022,30.7087,30.7022,30.7022,6800.0
2006-01-26 14:15:00,47.71,47.73,47.7,47.71,5200.0,30.7022,30.7151,30.6958,30.7022,5200.0
2006-01-26 14:20:00,47.72,47.78,47.71,47.76,11500.0,30.7087,30.7473,30.7022,30.7344,11500.0
2006-01-26 14:25:00,47.76,47.81,47.65,47.72,6900.0,30.7344,30.7666,30.6636,30.7087,6900.0
2006-01-26 14:30:00,47.71,47.75,47.69,47.72,2300.0,30.7022,30.728,30.6894,30.7087,2300.0
2006-01-26 14:35:00,47.71,47.77,47.7,47.76,35900.0,30.7022,30.7408,30.6958,30.7344,35900.0
2006-01-26 14:40:00,47.68,47.75,47.68,47.75,3600.0,30.6829,30.728,30.6829,30.728,3600.0
2006-01-26 14:45:00,47.75,47.75,47.66,47.67,4800.0,30.728,30.728,30.6701,30.6765,4800.0
2006-01-26 14:50:00,47.67,47.67,47.52,47.63,7100.0,30.6765,30.6765,30.58,30.6508,7100.0
2006-01-26 14:55:00,47.61,47.61,47.48,47.49,13100.0,30.6379,30.6379,30.5542,30.5607,13100.0
2006-01-26 15:00:00,47.47,47.6,47.4,47.49,33800.0,30.5478,30.6314,30.5027,30.5607,33800.0
2006-01-26 15:05:00,47.48,47.48,47.36,47.39,14800.0,30.5542,30.5542,30.477,30.4963,14800.0
2006-01-26 15:10:00,47.39,47.47,47.36,47.39,12100.0,30.4963,30.5478,30.477,30.4963,12100.0
2006-01-26 15:15:00,47.39,47.56,47.35,47.49,12100.0,30.4963,30.6057,30.4706,30.5607,12100.0
2006-01-26 15:20:00,47.49,47.76,47.49,47.7,26300.0,30.5607,30.7344,30.5607,30.6958,26300.0
2006-01-26 15:25:00,47.67,47.73,47.62,47.73,9700.0,30.6765,30.7151,30.6443,30.7151,9700.0
2006-01-26 15:30:00,47.72,47.83,47.7,47.79,35900.0,30.7087,30.7795,30.6958,30.7537,35900.0
2006-01-26 15:35:00,47.79,47.92,47.77,47.88,26500.0,30.7537,30.8374,30.7408,30.8116,26500.0
2006-01-26 15:40:00,47.85,47.87,47.77,47.79,10300.0,30.7923,30.8052,30.7408,30.7537,10300.0
2006-01-26 15:45:00,47.8,47.85,47.75,47.81,24500.0,30.7602,30.7923,30.728,30.7666,24500.0
2006-01-26 15:50:00,47.8,47.8,47.7,47.73,32400.0,30.7602,30.7602,30.6958,30.7151,32400.0
2006-01-26 15:55:00,47.73,47.8,47.67,47.72,19300.0,30.7151,30.7602,30.6765,30.7087,19300.0
2006-01-27 09:30:00,47.75,47.81,47.75,47.75,56100.0,30.728,30.7666,30.728,30.728,56100.0
2006-01-27 09:35:00,47.75,47.76,47.23,47.54,32200.0,30.728,30.7344,30.3933,30.5928,32200.0
2006-01-27 09:40:00,47.49,47.8,47.49,47.8,25100.0,30.5607,30.7602,30.5607,30.7602,25100.0
2006-01-27 09:45:00,47.75,47.89,47.74,47.89,21200.0,30.728,30.8181,30.7215,30.8181,21200.0
2006-01-27 09:50:00,47.89,48.68,47.8,48.57,32800.0,30.8181,31.3264,30.7602,31.2557,32800.0
2006-01-27 09:55:00,48.56,48.56,48.18,48.18,7100.0,31.2492,31.2492,31.0047,31.0047,7100.0
2006-01-27 10:00:00,48.18,48.23,48.07,48.22,7500.0,31.0047,31.0369,30.9339,31.0304,7500.0
2006-01-27 10:05:00,48.23,48.23,47.96,47.96,11900.0,31.0369,31.0369,30.8631,30.8631,11900.0
2006-01-27 10:10:00,48.04,48.04,47.81,48.0,9400.0,30.9146,30.9146,30.7666,30.8889,9400.0
2006-01-27 10:15:00,47.99,48.14,47.99,48.05,7500.0,30.8824,30.9789,30.8824,30.921,7500.0
2006-01-27 10:20:00,48.03,48.03,47.97,48.0,2700.0,30.9082,30.9082,30.8696,30.8889,2700.0
2006-01-27 10:25:00,48.01,48.13,47.92,48.13,13800.0,30.8953,30.9725,30.8374,30.9725,13800.0
2006-01-27 10:30:00,48.1,48.1,47.83,47.83,7700.0,30.9532,30.9532,30.7795,30.7795,7700.0
2006-01-27 10:35:00,47.84,48.08,47.83,48.08,9300.0,30.7859,30.9403,30.7795,30.9403,9300.0
2006-01-27 10:40:00,48.1,48.12,48.0,48.12,19300.0,30.9532,30.9661,30.8889,30.9661,19300.0
2006-01-27 10:45:00,48.11,48.29,48.1,48.15,12600.0,30.9596,31.0755,30.9532,30.9854,12600.0
2006-01-27 10:50:00,48.15,48.15,48.07,48.14,11300.0,30.9854,30.9854,30.9339,30.9789,11300.0
2006-01-27 10:55:00,48.14,48.14,48.1,48.13,4300.0,30.9789,30.9789,30.9532,30.9725,4300.0
2006-01-27 11:00:00,48.13,48.22,48.12,48.22,15900.0,30.9725,31.0304,30.9661,31.0304,15900.0
2006-01-27 11:05:00,48.22,48.33,48.17,48.17,9100.0,31.0304,31.1012,30.9983,30.9983,9100.0
2006-01-27 11:10:00,48.16,48.28,48.16,48.28,5700.0,30.9918,31.069,30.9918,31.069,5700.0
2006-01-27 11:15:00,48.27,48.31,48.27,48.3,6900.0,31.0626,31.0883,31.0626,31.0819,6900.0
2006-01-27 11:20:00,48.28,48.28,48.13,48.17,5600.0,31.069,31.069,30.9725,30.9983,5600.0
2006-01-27 11:25:00,48.18,48.31,48.18,48.28,7200.0,31.0047,31.0883,31.0047,31.069,7200.0
2006-01-27 11:30:00,48.27,48.35,48.16,48.35,10300.0,31.0626,31.1141,30.9918,31.1141,10300.0
2006-01-27 11:35:00,48.38,48.4,48.27,48.29,6800.0,31.1334,31.1463,31.0626,31.0755,6800.0
2006-01-27 11:40:00,48.33,48.43,48.33,48.33,3800.0,31.1012,31.1656,31.1012,31.1012,3800.0
2006-01-27 11:45:00,48.31,48.36,48.28,48.34,4400.0,31.0883,31.1205,31.069,31.1077,4400.0
2006-01-27 11:50:00,48.38,48.52,48.38,48.41,14200.0,31.1334,31.2235,31.1334,31.1527,14200.0
2006-01-27 11:55:00,48.4,48.7,48.4,48.61,20400.0,31.1463,31.3393,31.1463,31.2814,20400.0
2006-01-27 12:00:00,48.7,48.71,48.53,48.66,11700.0,31.3393,31.3458,31.2299,31.3136,11700.0
2006-01-27 12:05:00,48.66,48.66,48.44,48.52,6600.0,31.3136,31.3136,31.172,31.2235,6600.0
2006-01-27 12:10:00,48.52,48.68,48.49,48.68,6300.0,31.2235,31.3264,31.2042,31.3264,6300.0
2006-01-27 12:15:00,48.66,48.67,48.66,48.67,1200.0,31.3136,31.32,31.3136,31.32,1200.0
2006-01-27 12:20:00,48.67,48.69,48.6,48.6,4400.0,31.32,31.3329,31.275,31.275,4400.0
2006-01-27 12:25:00,48.65,48.8,48.65,48.8,5200.0,31.3071,31.4037,31.3071,31.4037,5200.0
2006-01-27 12:30:00,48.8,48.82,48.68,48.8,13200.0,31.4037,31.4165,31.3264,31.4037,13200.0
2006-01-27 12:35:00,48.79,48.79,48.72,48.73,2200.0,31.3972,31.3972,31.3522,31.3586,2200.0
2006-01-27 12:40:00,48.68,48.68,48.68,48.68,100.0,31.3264,31.3264,31.3264,31.3264,100.0
2006-01-27 12:45:00,48.72,48.73,48.65,48.65,7600.0,31.3522,31.3586,31.3071,31.3071,7600.0
2006-01-27 12:50:00,48.64,48.67,48.64,48.65,900.0,31.3007,31.32,31.3007,31.3071,900.0
2006-01-27 12:55:00,48.66,48.69,48.66,48.69,2500.0,31.3136,31.3329,31.3136,31.3329,2500.0
2006-01-27 13:00:00,48.67,48.67,48.4,48.46,9200.0,31.32,31.32,31.1463,31.1849,9200.0
2006-01-27 13:05:00,48.48,48.48,48.25,48.3,10900.0,31.1977,31.1977,31.0497,31.0819,10900.0
2006-01-27 13:10:00,48.3,48.51,48.3,48.48,6300.0,31.0819,31.2171,31.0819,31.1977,6300.0
2006-01-27 13:15:00,48.47,48.58,48.35,48.52,10200.0,31.1913,31.2621,31.1141,31.2235,10200.0
2006-01-27 13:20:00,48.48,48.48,48.38,48.39,5900.0,31.1977,31.1977,31.1334,31.1398,5900.0
2006-01-27 13:25:00,48.39,48.39,48.25,48.36,3300.0,31.1398,31.1398,31.0497,31.1205,3300.0
2006-01-27 13:30:00,48.35,48.35,48.15,48.2,4100.0,31.1141,31.1141,30.9854,31.0176,4100.0
2006-01-27 13:35:00,48.2,48.3,48.16,48.17,11300.0,31.0176,31.0819,30.9918,30.9983,11300.0
2006-01-27 13:40:00,48.16,48.23,48.11,48.23,2200.0,30.9918,31.0369,30.9596,31.0369,2200.0
2006-01-27 13:45:00,48.25,48.45,48.25,48.45,8400.0,31.0497,31.1784,31.0497,31.1784,8400.0
2006-01-27 13:50:00,48.46,48.49,48.46,48.46,2000.0,31.1849,31.2042,31.1849,31.1849,2000.0
2006-01-27 13:55:00,48.48,48.57,48.47,48.48,4100.0,31.1977,31.2557,31.1913,31.1977,4100.0
2006-01-27 14:00:00,48.51,48.74,48.51,48.64,3200.0,31.2171,31.3651,31.2171,31.3007,3200.0
2006-01-27 14:05:00,48.63,48.65,48.6,48.65,3800.0,31.2943,31.3071,31.275,31.3071,3800.0
2006-01-27 14:10:00,48.63,48.7,48.6,48.6,5300.0,31.2943,31.3393,31.275,31.275,5300.0
2006-01-27 14:15:00,48.62,48.77,48.61,48.77,7800.0,31.2878,31.3844,31.2814,31.3844,7800.0
2006-01-27 14:20:00,48.77,48.77,48.61,48.61,8400.0,31.3844,31.3844,31.2814,31.2814,8400.0
2006-01-27 14:25:00,48.61,48.67,48.53,48.53,4000.0,31.2814,31.32,31.2299,31.2299,4000.0
2006-01-27 14:30:00,48.53,48.67,48.53,48.63,68700.0,31.2299,31.32,31.2299,31.2943,68700.0
2006-01-27 14:35:00,48.6,48.73,48.6,48.7,6000.0,31.275,31.3586,31.275,31.3393,6000.0
2006-01-27 14:40:00,48.7,48.72,48.67,48.71,3400.0,31.3393,31.3522,31.32,31.3458,3400.0
2006-01-27 14:45:00,48.71,48.71,48.6,48.69,3100.0,31.3458,31.3458,31.275,31.3329,3100.0
2006-01-27 14:50:00,48.61,48.72,48.58,48.59,7700.0,31.2814,31.3522,31.2621,31.2685,7700.0
2006-01-27 14:55:00,48.58,48.59,48.51,48.58,3400.0,31.2621,31.2685,31.2171,31.2621,3400.0
2006-01-27 15:00:00,48.58,48.58,48.55,48.56,1300.0,31.2621,31.2621,31.2428,31.2492,1300.0
2006-01-27 15:05:00,48.56,48.61,48.5,48.52,4600.0,31.2492,31.2814,31.2106,31.2235,4600.0
2006-01-27 15:10:00,48.56,48.62,48.5,48.53,7300.0,31.2492,31.2878,31.2106,31.2299,7300.0
2006-01-27 15:15:00,48.53,48.61,48.5,48.59,4100.0,31.2299,31.2814,31.2106,31.2685,4100.0
2006-01-27 15:20:00,48.58,48.61,48.5,48.52,14800.0,31.2621,31.2814,31.2106,31.2235,14800.0
2006-01-27 15:25:00,48.54,48.58,48.51,48.58,2900.0,31.2364,31.2621,31.2171,31.2621,2900.0
2006-01-27 15:30:00,48.58,48.68,48.56,48.67,9600.0,31.2621,31.3264,31.2492,31.32,9600.0
2006-01-27 15:35:00,48.66,48.66,48.51,48.6,10100.0,31.3136,31.3136,31.2171,31.275,10100.0
2006-01-27 15:40:00,48.61,48.61,48.5,48.59,5300.0,31.2814,31.2814,31.2106,31.2685,5300.0
2006-01-27 15:45:00,48.58,48.58,48.41,48.53,5400.0,31.2621,31.2621,31.1527,31.2299,5400.0
2006-01-27 15:50:00,48.53,48.54,48.49,48.51,5500.0,31.2299,31.2364,31.2042,31.2171,5500.0
2006-01-27 15:55:00,48.51,48.55,48.43,48.54,13000.0,31.2171,31.2428,31.1656,31.2364,13000.0
2006-01-30 09:30:00,48.31,48.5,48.26,48.26,10700.0,31.0883,31.2106,31.0562,31.0562,10700.0
2006-01-30 09:35:00,48.43,48.43,48.25,48.29,7400.0,31.1656,31.1656,31.0497,31.0755,7400.0
2006-01-30 09:40:00,48.29,48.4,48.04,48.05,4600.0,31.0755,31.1463,30.9146,30.921,4600.0
2006-01-30 09:45:00,48.05,48.4,48.05,48.4,6600.0,30.921,31.1463,30.921,31.1463,6600.0
2006-01-30 09:50:00,48.43,48.78,48.39,48.78,14900.0,31.1656,31.3908,31.1398,31.3908,14900.0
2006-01-30 09:55:00,48.82,48.82,48.5,48.52,22500.0,31.4165,31.4165,31.2106,31.2235,22500.0
2006-01-30 10:00:00,48.58,48.66,48.5,48.5,4900.0,31.2621,31.3136,31.2106,31.2106,4900.0
2006-01-30 10:05:00,48.38,48.54,48.38,48.54,5600.0,31.1334,31.2364,31.1334,31.2364,5600.0
2006-01-30 10:10:00,48.45,48.53,48.45,48.45,7700.0,31.1784,31.2299,31.1784,31.1784,7700.0
2006-01-30 10:15:00,48.45,48.63,48.33,48.33,20600.0,31.1784,31.2943,31.1012,31.1012,20600.0
2006-01-30 10:20:00,48.28,48.3,48.26,48.28,2400.0,31.069,31.0819,31.0562,31.069,2400.0
2006-01-30 10:25:00,48.36,48.36,48.23,48.24,4600.0,31.1205,31.1205,31.0369,31.0433,4600.0
2006-01-30 10:30:00,48.24,48.46,48.24,48.46,7300.0,31.0433,31.1849,31.0433,31.1849,7300.0
2006-01-30 10:35:00,48.46,48.62,48.46,48.56,6000.0,31.1849,31.2878,31.1849,31.2492,6000.0
2006-01-30 10:40:00,48.6,48.78,48.57,48.77,21100.0,31.275,31.3908,31.2557,31.3844,21100.0
2006-01-30 10:45:00,48.77,48.8,48.57,48.58,32200.0,31.3844,31.4037,31.2557,31.2621,32200.0
2006-01-30 10:50:00,48.59,48.77,48.59,48.77,4600.0,31.2685,31.3844,31.2685,31.3844,4600.0
2006-01-30 10:55:00,48.83,49.0,48.83,48.94,13800.0,31.423,31.5324,31.423,31.4938,13800.0
2006-01-30 11:00:00,48.96,49.22,48.96,49.13,25400.0,31.5066,31.6739,31.5066,31.616,25400.0
2006-01-30 11:05:00,49.1,49.17,49.02,49.17,16800.0,31.5967,31.6418,31.5452,31.6418,16800.0
2006-01-30 11:10:00,49.17,49.82,49.16,49.82,27100.0,31.6418,32.0601,31.6353,32.0601,27100.0
2006-01-30 11:15:00,49.82,49.98,49.77,49.8,35400.0,32.0601,32.163,32.0279,32.0472,35400.0
2006-01-30 11:20:00,49.8,49.99,49.8,49.94,26500.0,32.0472,32.1695,32.0472,32.1373,26500.0
2006-01-30 11:25:00,49.98,50.25,49.9,49.93,110500.0,32.163,32.3368,32.1115,32.1308,110500.0
2006-01-30 11:30:00,49.97,50.1,49.94,50.09,19300.0,32.1566,32.2402,32.1373,32.2338,19300.0
2006-01-30 11:35:00,50.08,50.08,49.94,49.97,11500.0,32.2274,32.2274,32.1373,32.1566,11500.0
2006-01-30 11:40:00,49.97,50.11,49.97,50.02,3900.0,32.1566,32.2467,32.1566,32.1888,3900.0
2006-01-30 11:45:00,50.02,50.3,50.02,50.3,26100.0,32.1888,32.3689,32.1888,32.3689,26100.0
2006-01-30 11:50:00,50.21,50.35,50.2,50.33,50200.0,32.311,32.4011,32.3046,32.3883,50200.0
2006-01-30 11:55:00,50.28,50.29,50.18,50.24,23900.0,32.3561,32.3625,32.2917,32.3303,23900.0
2006-01-30 12:00:00,50.24,50.24,50.01,50.11,23300.0,32.3303,32.3303,32.1823,32.2467,23300.0
2006-01-30 12:05:00,50.15,50.15,49.96,49.98,13400.0,32.2724,32.2724,32.1502,32.163,13400.0
2006-01-30 12:10:00,49.98,49.98,49.9,49.94,5600.0,32.163,32.163,32.1115,32.1373,5600.0
2006-01-30 12:15:00,49.93,49.96,49.89,49.9,2600.0,32.1308,32.1502,32.1051,32.1115,2600.0
2006-01-30 12:20:00,49.96,50.04,49.88,49.93,9600.0,32.1502,32.2016,32.0987,32.1308,9600.0
2006-01-30 12:25:00,49.89,49.98,49.88,49.98,4200.0,32.1051,32.163,32.0987,32.163,4200.0
2006-01-30 12:30:00,49.99,50.18,49.98,50.18,16200.0,32.1695,32.2917,32.163,32.2917,16200.0
2006-01-30 12:35:00,50.18,50.18,50.05,50.06,2100.0,32.2917,32.2917,32.2081,32.2145,2100.0
2006-01-30 12:40:00,50.08,50.19,50.05,50.12,9000.0,32.2274,32.2982,32.2081,32.2531,9000.0
2006-01-30 12:45:00,50.12,50.16,50.07,50.16,6400.0,32.2531,32.2789,32.2209,32.2789,6400.0
2006-01-30 12:50:00,50.16,50.26,50.14,50.19,13300.0,32.2789,32.3432,32.266,32.2982,13300.0
2006-01-30 12:55:00,50.19,50.27,50.1,50.11,16400.0,32.2982,32.3496,32.2402,32.2467,16400.0
2006-01-30 13:00:00,50.11,50.16,50.1,50.13,4300.0,32.2467,32.2789,32.2402,32.2595,4300.0
2006-01-30 13:05:00,50.16,50.31,50.13,50.31,17600.0,32.2789,32.3754,32.2595,32.3754,17600.0
2006-01-30 13:10:00,50.35,50.55,50.34,50.5,14200.0,32.4011,32.5298,32.3947,32.4977,14200.0
2006-01-30 13:15:00,50.57,50.65,50.39,50.6,16000.0,32.5427,32.5942,32.4269,32.562,16000.0
2006-01-30 13:20:00,50.67,50.67,50.52,50.55,7700.0,32.607,32.607,32.5105,32.5298,7700.0
2006-01-30 13:25:00,50.5,50.5,50.42,50.48,2500.0,32.4977,32.4977,32.4462,32.4848,2500.0
2006-01-30 13:30:00,50.43,50.47,50.43,50.46,4500.0,32.4526,32.4783,32.4526,32.4719,4500.0
2006-01-30 13:35:00,50.46,50.46,50.25,50.36,16800.0,32.4719,32.4719,32.3368,32.4076,16800.0
2006-01-30 13:40:00,50.36,50.36,50.19,50.27,14600.0,32.4076,32.4076,32.2982,32.3496,14600.0
2006-01-30 13:45:00,50.28,50.38,50.15,50.17,16000.0,32.3561,32.4204,32.2724,32.2853,16000.0
2006-01-30 13:50:00,50.15,50.15,49.88,50.08,30900.0,32.2724,32.2724,32.0987,32.2274,30900.0
2006-01-30 13:55:00,50.05,50.09,49.91,50.04,13300.0,32.2081,32.2338,32.118,32.2016,13300.0
2006-01-30 14:00:00,50.05,50.05,49.9,49.97,93000.0,32.2081,32.2081,32.1115,32.1566,93000.0
2006-01-30 14:05:00,50.0,50.0,49.92,49.96,5600.0,32.1759,32.1759,32.1244,32.1502,5600.0
2006-01-30 14:10:00,49.97,50.03,49.9,49.95,4800.0,32.1566,32.1952,32.1115,32.1437,4800.0
2006-01-30 14:15:00,49.95,49.95,49.77,49.77,10500.0,32.1437,32.1437,32.0279,32.0279,10500.0
2006-01-30 14:20:00,49.77,49.86,49.77,49.78,2200.0,32.0279,32.0858,32.0279,32.0343,2200.0
2006-01-30 14:25:00,49.77,49.77,49.71,49.74,7000.0,32.0279,32.0279,31.9893,32.0086,7000.0
2006-01-30 14:30:00,49.72,49.75,49.7,49.71,8400.0,31.9957,32.015,31.9828,31.9893,8400.0
2006-01-30 14:35:00,49.71,49.73,49.7,49.72,11700.0,31.9893,32.0021,31.9828,31.9957,11700.0
2006-01-30 14:40:00,49.74,49.79,49.74,49.78,5800.0,32.0086,32.0408,32.0086,32.0343,5800.0
2006-01-30 14:45:00,49.78,49.78,49.65,49.71,9100.0,32.0343,32.0343,31.9507,31.9893,9100.0
2006-01-30 14:50:00,49.71,49.92,49.71,49.92,13300.0,31.9893,32.1244,31.9893,32.1244,13300.0
2006-01-30 14:55:00,49.92,49.95,49.86,49.88,10700.0,32.1244,32.1437,32.0858,32.0987,10700.0
2006-01-30 15:00:00,49.87,49.87,49.85,49.86,5900.0,32.0922,32.0922,32.0794,32.0858,5900.0
2006-01-30 15:05:00,49.86,49.89,49.84,49.85,12400.0,32.0858,32.1051,32.0729,32.0794,12400.0
2006-01-30 15:10:00,49.84,49.9,49.78,49.87,8900.0,32.0729,32.1115,32.0343,32.0922,8900.0
2006-01-30 15:15:00,49.85,49.87,49.76,49.82,10500.0,32.0794,32.0922,32.0214,32.0601,10500.0
2006-01-30 15:20:00,49.82,49.9,49.78,49.81,19600.0,32.0601,32.1115,32.0343,32.0536,19600.0
2006-01-30 15:25:00,49.81,49.98,49.79,49.86,19400.0,32.0536,32.163,32.0408,32.0858,19400.0
2006-01-30 15:30:00,49.87,49.95,49.84,49.92,9000.0,32.0922,32.1437,32.0729,32.1244,9000.0
2006-01-30 15:35:00,49.92,49.96,49.89,49.91,14800.0,32.1244,32.1502,32.1051,32.118,14800.0
2006-01-30 15:40:00,49.91,49.96,49.88,49.94,13100.0,32.118,32.1502,32.0987,32.1373,13100.0
2006-01-30 15:45:00,49.93,50.09,49.91,49.98,41200.0,32.1308,32.2338,32.118,32.163,41200.0
2006-01-30 15:50:00,49.98,50.01,49.93,49.99,29000.0,32.163,32.1823,32.1308,32.1695,29000.0
2006-01-30 15:55:00,50.0,50.02,49.9,49.9,75300.0,32.1759,32.1888,32.1115,32.1115,75300.0
2006-01-31 09:30:00,50.75,51.2,50.52,51.0,51800.0,32.6585,32.9481,32.5105,32.8194,51800.0
2006-01-31 09:35:00,51.0,51.0,50.5,50.58,18400.0,32.8194,32.8194,32.4977,32.5491,18400.0
2006-01-31 09:40:00,50.56,50.9,50.56,50.8,20800.0,32.5363,32.7551,32.5363,32.6907,20800.0
2006-01-31 09:45:00,50.87,50.87,50.74,50.78,13800.0,32.7358,32.7358,32.6521,32.6778,13800.0
2006-01-31 09:50:00,50.78,50.9,50.76,50.8,34400.0,32.6778,32.7551,32.665,32.6907,34400.0
2006-01-31 09:55:00,50.79,50.8,50.74,50.74,9500.0,32.6843,32.6907,32.6521,32.6521,9500.0
2006-01-31 10:00:00,50.73,50.9,50.59,50.85,8900.0,32.6457,32.7551,32.5556,32.7229,8900.0
2006-01-31 10:05:00,50.82,50.86,50.5,50.84,7700.0,32.7036,32.7293,32.4977,32.7164,7700.0
2006-01-31 10:10:00,50.76,50.76,50.62,50.67,7000.0,32.665,32.665,32.5749,32.607,7000.0
2006-01-31 10:15:00,50.67,50.69,50.5,50.62,8800.0,32.607,32.6199,32.4977,32.5749,8800.0
2006-01-31 10:20:00,50.62,50.68,50.38,50.63,11200.0,32.5749,32.6135,32.4204,32.5813,11200.0
2006-01-31 10:25:00,50.68,50.83,50.61,50.63,9400.0,32.6135,32.71,32.5684,32.5813,9400.0
2006-01-31 10:30:00,50.58,50.8,50.58,50.8,9000.0,32.5491,32.6907,32.5491,32.6907,9000.0
2006-01-31 10:35:00,50.75,50.8,50.75,50.8,14600.0,32.6585,32.6907,32.6585,32.6907,14600.0
2006-01-31 10:40:00,50.8,51.36,50.8,51.27,69500.0,32.6907,33.0511,32.6907,32.9932,69500.0
2006-01-31 10:45:00,51.27,51.27,51.13,51.22,28400.0,32.9932,32.9932,32.9031,32.961,28400.0
2006-01-31 10:50:00,51.22,51.25,51.11,51.19,14700.0,32.961,32.9803,32.8902,32.9417,14700.0
2006-01-31 10:55:00,51.13,51.2,51.13,51.15,23200.0,32.9031,32.9481,32.9031,32.9159,23200.0
2006-01-31 11:00:00,51.16,51.3,51.14,51.3,33300.0,32.9224,33.0125,32.9095,33.0125,33300.0
2006-01-31 11:05:00,51.34,51.39,51.13,51.18,19400.0,33.0382,33.0704,32.9031,32.9352,19400.0
2006-01-31 11:10:00,51.2,51.2,51.16,51.18,6200.0,32.9481,32.9481,32.9224,32.9352,6200.0
2006-01-31 11:15:00,51.16,51.19,51.0,51.11,17900.0,32.9224,32.9417,32.8194,32.8902,17900.0
2006-01-31 11:20:00,51.05,51.15,51.02,51.15,207200.0,32.8516,32.9159,32.8323,32.9159,207200.0
2006-01-31 11:25:00,51.15,51.25,51.15,51.25,22300.0,32.9159,32.9803,32.9159,32.9803,22300.0
2006-01-31 11:30:00,51.25,51.26,51.18,51.22,12400.0,32.9803,32.9867,32.9352,32.961,12400.0
2006-01-31 11:35:00,51.21,51.28,51.2,51.25,21800.0,32.9545,32.9996,32.9481,32.9803,21800.0
2006-01-31 11:40:00,51.27,51.36,51.26,51.32,16000.0,32.9932,33.0511,32.9867,33.0253,16000.0
2006-01-31 11:45:00,51.32,51.4,51.32,51.34,36800.0,33.0253,33.0768,33.0253,33.0382,36800.0
2006-01-31 11:50:00,51.31,51.35,51.29,51.35,48200.0,33.0189,33.0446,33.006,33.0446,48200.0
2006-01-31 11:55:00,51.35,51.47,51.25,51.43,17500.0,33.0446,33.1219,32.9803,33.0961,17500.0
2006-01-31 12:00:00,51.46,51.46,51.18,51.34,24200.0,33.1154,33.1154,32.9352,33.0382,24200.0
2006-01-31 12:05:00,51.34,51.36,51.31,51.35,7600.0,33.0382,33.0511,33.0189,33.0446,7600.0
2006-01-31 12:10:00,51.36,51.37,51.35,51.36,5600.0,33.0511,33.0575,33.0446,33.0511,5600.0
2006-01-31 12:15:00,51.36,51.45,51.35,51.38,22800.0,33.0511,33.109,33.0446,33.0639,22800.0
2006-01-31 12:20:00,51.38,51.45,51.38,51.42,17800.0,33.0639,33.109,33.0639,33.0897,17800.0
2006-01-31 12:25:00,51.44,51.59,51.37,51.39,46000.0,33.1026,33.1991,33.0575,33.0704,46000.0
2006-01-31 12:30:00,51.4,51.57,51.35,51.4,18600.0,33.0768,33.1862,33.0446,33.0768,18600.0
2006-01-31 12:35:00,51.44,51.44,51.39,51.42,1000.0,33.1026,33.1026,33.0704,33.0897,1000.0
2006-01-31 12:40:00,51.43,51.43,51.36,51.41,3200.0,33.0961,33.0961,33.0511,33.0833,3200.0
2006-01-31 12:45:00,51.4,51.48,51.4,51.48,10500.0,33.0768,33.1283,33.0768,33.1283,10500.0
2006-01-31 12:50:00,51.45,51.55,51.45,51.47,14200.0,33.109,33.1733,33.109,33.1219,14200.0
2006-01-31 12:55:00,51.48,51.5,51.48,51.5,9500.0,33.1283,33.1412,33.1283,33.1412,9500.0
2006-01-31 13:00:00,51.5,51.53,51.48,51.5,5200.0,33.1412,33.1605,33.1283,33.1412,5200.0
2006-01-31 13:05:00,51.5,51.5,51.34,51.43,19000.0,33.1412,33.1412,33.0382,33.0961,19000.0
2006-01-31 13:10:00,51.43,51.44,51.43,51.43,7800.0,33.0961,33.1026,33.0961,33.0961,7800.0
2006-01-31 13:15:00,51.43,51.45,51.38,51.4,55800.0,33.0961,33.109,33.0639,33.0768,55800.0
2006-01-31 13:20:00,51.41,51.45,51.4,51.45,24500.0,33.0833,33.109,33.0768,33.109,24500.0
2006-01-31 13:25:00,51.45,51.47,51.4,51.45,19700.0,33.109,33.1219,33.0768,33.109,19700.0
2006-01-31 13:30:00,51.44,51.45,51.44,51.44,8000.0,33.1026,33.109,33.1026,33.1026,8000.0
2006-01-31 13:35:00,51.44,51.45,51.44,51.45,20900.0,33.1026,33.109,33.1026,33.109,20900.0
2006-01-31 13:40:00,51.45,51.45,51.25,51.42,35700.0,33.109,33.109,32.9803,33.0897,35700.0
2006-01-31 13:45:00,51.42,51.43,51.35,51.41,15400.0,33.0897,33.0961,33.0446,33.0833,15400.0
2006-01-31 13:50:00,51.42,51.43,51.35,51.35,11800.0,33.0897,33.0961,33.0446,33.0446,11800.0
2006-01-31 13:55:00,51.37,51.39,51.34,51.37,9600.0,33.0575,33.0704,33.0382,33.0575,9600.0
2006-01-31 14:00:00,51.36,51.37,51.25,51.36,25700.0,33.0511,33.0575,32.9803,33.0511,25700.0
2006-01-31 14:05:00,51.36,51.36,51.35,51.35,8800.0,33.0511,33.0511,33.0446,33.0446,8800.0
2006-01-31 14:10:00,51.36,51.36,51.11,51.2,16400.0,33.0511,33.0511,32.8902,32.9481,16400.0
2006-01-31 14:15:00,51.2,51.2,50.96,50.96,21700.0,32.9481,32.9481,32.7937,32.7937,21700.0
2006-01-31 14:20:00,50.97,50.97,50.77,50.92,18800.0,32.8001,32.8001,32.6714,32.7679,18800.0
2006-01-31 14:25:00,50.93,51.0,50.87,50.97,12400.0,32.7744,32.8194,32.7358,32.8001,12400.0
2006-01-31 14:30:00,50.98,51.04,50.96,51.0,12100.0,32.8065,32.8452,32.7937,32.8194,12100.0
2006-01-31 14:35:00,51.0,51.02,50.86,50.99,21300.0,32.8194,32.8323,32.7293,32.813,21300.0
2006-01-31 14:40:00,50.99,51.16,50.99,51.15,17000.0,32.813,32.9224,32.813,32.9159,17000.0
2006-01-31 14:45:00,51.15,51.38,51.15,51.32,18900.0,32.9159,33.0639,32.9159,33.0253,18900.0
2006-01-31 14:50:00,51.32,51.34,51.18,51.3,20700.0,33.0253,33.0382,32.9352,33.0125,20700.0
2006-01-31 14:55:00,51.28,51.38,51.28,51.38,8900.0,32.9996,33.0639,32.9996,33.0639,8900.0
2006-01-31 15:00:00,51.39,51.5,51.39,51.47,19900.0,33.0704,33.1412,33.0704,33.1219,19900.0
2006-01-31 15:05:00,51.45,51.45,51.25,51.4,42700.0,33.109,33.109,32.9803,33.0768,42700.0
2006-01-31 15:10:00,51.4,51.41,51.36,51.4,11700.0,33.0768,33.0833,33.0511,33.0768,11700.0
2006-01-31 15:15:00,51.41,51.46,51.39,51.45,23500.0,33.0833,33.1154,33.0704,33.109,23500.0
2006-01-31 15:20:00,51.46,51.52,51.46,51.5,18400.0,33.1154,33.154,33.1154,33.1412,18400.0
2006-01-31 15:25:00,51.5,51.54,51.44,51.46,28900.0,33.1412,33.1669,33.1026,33.1154,28900.0
2006-01-31 15:30:00,51.46,51.52,51.45,51.52,37700.0,33.1154,33.154,33.109,33.154,37700.0
2006-01-31 15:35:00,51.52,51.59,51.52,51.54,20900.0,33.154,33.1991,33.154,33.1669,20900.0
2006-01-31 15:40:00,51.54,51.57,51.39,51.41,34900.0,33.1669,33.1862,33.0704,33.0833,34900.0
2006-01-31 15:45:00,51.44,51.44,51.28,51.3,27500.0,33.1026,33.1026,32.9996,33.0125,27500.0
2006-01-31 15:50:00,51.29,51.31,51.25,51.25,26000.0,33.006,33.0189,32.9803,32.9803,26000.0
2006-01-31 15:55:00,51.25,51.3,51.06,51.28,60200.0,32.9803,33.0125,32.858,32.9996,60200.0
2006-02-01 09:30:00,51.35,51.43,51.27,51.37,17400.0,33.0446,33.0961,32.9932,33.0575,17400.0
2006-02-01 09:35:00,51.37,51.41,51.29,51.35,12200.0,33.0575,33.0833,33.006,33.0446,12200.0
2006-02-01 09:40:00,51.37,51.49,51.15,51.26,35200.0,33.0575,33.1347,32.9159,32.9867,35200.0
2006-02-01 09:45:00,51.25,51.27,51.01,51.06,28900.0,32.9803,32.9932,32.8258,32.858,28900.0
2006-02-01 09:50:00,51.05,51.12,51.02,51.09,15300.0,32.8516,32.8966,32.8323,32.8773,15300.0
2006-02-01 09:55:00,51.11,51.24,51.11,51.23,13700.0,32.8902,32.9739,32.8902,32.9674,13700.0
2006-02-01 10:00:00,51.19,51.21,51.16,51.16,15100.0,32.9417,32.9545,32.9224,32.9224,15100.0
2006-02-01 10:05:00,51.15,51.26,51.15,51.25,3700.0,32.9159,32.9867,32.9159,32.9803,3700.0
2006-02-01 10:10:00,51.26,51.31,51.19,51.19,17300.0,32.9867,33.0189,32.9417,32.9417,17300.0
2006-02-01 10:15:00,51.15,51.15,51.05,51.12,8500.0,32.9159,32.9159,32.8516,32.8966,8500.0
2006-02-01 10:20:00,51.07,51.1,51.0,51.1,16800.0,32.8645,32.8838,32.8194,32.8838,16800.0
2006-02-01 10:25:00,51.14,51.15,51.07,51.09,10800.0,32.9095,32.9159,32.8645,32.8773,10800.0
2006-02-01 10:30:00,51.09,51.13,51.07,51.1,10800.0,32.8773,32.9031,32.8645,32.8838,10800.0
2006-02-01 10:35:00,51.1,51.1,50.91,50.91,7300.0,32.8838,32.8838,32.7615,32.7615,7300.0
2006-02-01 10:40:00,50.95,50.95,50.75,50.87,20700.0,32.7872,32.7872,32.6585,32.7358,20700.0
2006-02-01 10:45:00,50.87,50.88,50.85,50.88,5900.0,32.7358,32.7422,32.7229,32.7422,5900.0
2006-02-01 10:50:00,50.87,50.9,50.73,50.74,14300.0,32.7358,32.7551,32.6457,32.6521,14300.0
2006-02-01 10:55:00,50.75,50.81,50.74,50.8,7900.0,32.6585,32.6971,32.6521,32.6907,7900.0
2006-02-01 11:00:00,50.8,50.8,50.78,50.79,4600.0,32.6907,32.6907,32.6778,32.6843,4600.0
2006-02-01 11:05:00,50.78,50.95,50.78,50.95,12500.0,32.6778,32.7872,32.6778,32.7872,12500.0
2006-02-01 11:10:00,50.95,51.07,50.95,51.07,16900.0,32.7872,32.8645,32.7872,32.8645,16900.0
2006-02-01 11:15:00,51.05,51.1,51.05,51.09,6100.0,32.8516,32.8838,32.8516,32.8773,6100.0
2006-02-01 11:20:00,51.09,51.1,50.88,51.0,13500.0,32.8773,32.8838,32.7422,32.8194,13500.0
2006-02-01 11:25:00,51.0,51.06,50.99,51.06,5900.0,32.8194,32.858,32.813,32.858,5900.0
2006-02-01 11:30:00,51.09,51.16,51.09,51.16,4600.0,32.8773,32.9224,32.8773,32.9224,4600.0
2006-02-01 11:35:00,51.13,51.14,51.1,51.11,5300.0,32.9031,32.9095,32.8838,32.8902,5300.0
2006-02-01 11:40:00,51.11,51.11,51.06,51.06,3800.0,32.8902,32.8902,32.858,32.858,3800.0
2006-02-01 11:45:00,51.06,51.06,50.99,51.02,7000.0,32.858,32.858,32.813,32.8323,7000.0
2006-02-01 11:50:00,51.02,51.25,51.02,51.25,13900.0,32.8323,32.9803,32.8323,32.9803,13900.0
2006-02-01 11:55:00,51.24,51.35,51.23,51.35,7800.0,32.9739,33.0446,32.9674,33.0446,7800.0
2006-02-01 12:00:00,51.31,51.45,51.25,51.34,16700.0,33.0189,33.109,32.9803,33.0382,16700.0
2006-02-01 12:05:00,51.34,51.42,51.34,51.38,8100.0,33.0382,33.0897,33.0382,33.0639,8100.0
2006-02-01 12:10:00,51.37,51.37,51.32,51.32,3800.0,33.0575,33.0575,33.0253,33.0253,3800.0
2006-02-01 12:15:00,51.33,51.33,51.29,51.29,3400.0,33.0318,33.0318,33.006,33.006,3400.0
2006-02-01 12:20:00,51.31,51.35,51.24,51.35,11500.0,33.0189,33.0446,32.9739,33.0446,11500.0
2006-02-01 12:25:00,51.35,51.36,51.34,51.34,1600.0,33.0446,33.0511,33.0382,33.0382,1600.0
2006-02-01 12:30:00,51.34,51.35,51.3,51.35,6300.0,33.0382,33.0446,33.0125,33.0446,6300.0
2006-02-01 12:35:00,51.35,51.35,51.24,51.28,12800.0,33.0446,33.0446,32.9739,32.9996,12800.0
2006-02-01 12:40:00,51.28,51.29,51.23,51.28,8200.0,32.9996,33.006,32.9674,32.9996,8200.0
2006-02-01 12:45:00,51.27,51.29,51.26,51.27,7000.0,32.9932,33.006,32.9867,32.9932,7000.0
2006-02-01 12:50:00,51.28,51.29,51.2,51.25,6500.0,32.9996,33.006,32.9481,32.9803,6500.0
2006-02-01 12:55:00,51.25,51.25,51.16,51.2,9000.0,32.9803,32.9803,32.9224,32.9481,9000.0
2006-02-01 13:00:00,51.19,51.19,51.16,51.19,8700.0,32.9417,32.9417,32.9224,32.9417,8700.0
2006-02-01 13:05:00,51.2,51.25,51.2,51.25,6600.0,32.9481,32.9803,32.9481,32.9803,6600.0
2006-02-01 13:10:00,51.25,51.25,51.25,51.25,9300.0,32.9803,32.9803,32.9803,32.9803,9300.0
2006-02-01 13:15:00,51.25,51.25,51.19,51.2,2600.0,32.9803,32.9803,32.9417,32.9481,2600.0
2006-02-01 13:20:00,51.18,51.18,51.13,51.13,3600.0,32.9352,32.9352,32.9031,32.9031,3600.0
2006-02-01 13:25:00,51.13,51.13,51.02,51.09,10100.0,32.9031,32.9031,32.8323,32.8773,10100.0
2006-02-01 13:30:00,51.05,51.07,51.02,51.02,5000.0,32.8516,32.8645,32.8323,32.8323,5000.0
2006-02-01 13:35:00,51.02,51.02,50.91,50.99,6000.0,32.8323,32.8323,32.7615,32.813,6000.0
2006-02-01 13:40:00,50.97,50.97,50.5,50.56,32400.0,32.8001,32.8001,32.4977,32.5363,32400.0
2006-02-01 13:45:00,50.63,50.66,50.5,50.66,9200.0,32.5813,32.6006,32.4977,32.6006,9200.0
2006-02-01 13:50:00,50.58,50.66,50.52,50.52,9400.0,32.5491,32.6006,32.5105,32.5105,9400.0
2006-02-01 13:55:00,50.5,50.63,50.37,50.41,22400.0,32.4977,32.5813,32.414,32.4397,22400.0
2006-02-01 14:00:00,50.36,50.45,50.33,50.41,4400.0,32.4076,32.4655,32.3883,32.4397,4400.0
2006-02-01 14:05:00,50.45,50.5,50.43,50.49,16000.0,32.4655,32.4977,32.4526,32.4912,16000.0
2006-02-01 14:10:00,50.5,50.5,50.42,50.47,3500.0,32.4977,32.4977,32.4462,32.4783,3500.0
2006-02-01 14:15:00,50.48,50.52,50.46,50.52,8400.0,32.4848,32.5105,32.4719,32.5105,8400.0
2006-02-01 14:20:00,50.51,50.51,50.46,50.47,4500.0,32.5041,32.5041,32.4719,32.4783,4500.0
2006-02-01 14:25:00,50.45,50.5,50.45,50.48,10800.0,32.4655,32.4977,32.4655,32.4848,10800.0
2006-02-01 14:30:00,50.48,50.48,50.45,50.45,5100.0,32.4848,32.4848,32.4655,32.4655,5100.0
2006-02-01 14:35:00,50.45,50.5,50.4,50.49,6900.0,32.4655,32.4977,32.4333,32.4912,6900.0
2006-02-01 14:40:00,50.5,50.5,50.5,50.5,1700.0,32.4977,32.4977,32.4977,32.4977,1700.0
2006-02-01 14:45:00,50.5,50.51,50.47,50.48,12700.0,32.4977,32.5041,32.4783,32.4848,12700.0
2006-02-01 14:50:00,50.49,50.49,50.46,50.46,6300.0,32.4912,32.4912,32.4719,32.4719,6300.0
2006-02-01 14:55:00,50.47,50.5,50.47,50.48,6900.0,32.4783,32.4977,32.4783,32.4848,6900.0
2006-02-01 15:00:00,50.49,50.49,50.45,50.46,5300.0,32.4912,32.4912,32.4655,32.4719,5300.0
2006-02-01 15:05:00,50.45,50.48,50.45,50.48,3200.0,32.4655,32.4848,32.4655,32.4848,3200.0
2006-02-01 15:10:00,50.48,50.48,50.24,50.25,9400.0,32.4848,32.4848,32.3303,32.3368,9400.0
2006-02-01 15:15:00,50.24,50.25,50.06,50.22,17500.0,32.3303,32.3368,32.2145,32.3175,17500.0
2006-02-01 15:20:00,50.22,50.38,50.19,50.38,10900.0,32.3175,32.4204,32.2982,32.4204,10900.0
2006-02-01 15:25:00,50.34,50.45,50.34,50.37,10900.0,32.3947,32.4655,32.3947,32.414,10900.0
2006-02-01 15:30:00,50.37,50.38,50.03,50.07,12000.0,32.414,32.4204,32.1952,32.2209,12000.0
2006-02-01 15:35:00,50.07,50.21,50.05,50.21,9800.0,32.2209,32.311,32.2081,32.311,9800.0
2006-02-01 15:40:00,50.21,50.29,50.21,50.24,22600.0,32.311,32.3625,32.311,32.3303,22600.0
2006-02-01 15:45:00,50.24,50.24,49.95,50.03,27700.0,32.3303,32.3303,32.1437,32.1952,27700.0
2006-02-01 15:50:00,50.03,50.19,50.03,50.16,13200.0,32.1952,32.2982,32.1952,32.2789,13200.0
2006-02-01 15:55:00,50.16,50.28,50.12,50.19,23900.0,32.2789,32.3561,32.2531,32.2982,23900.0
2006-02-02 09:30:00,50.27,50.27,50.22,50.23,5700.0,32.3496,32.3496,32.3175,32.3239,5700.0
2006-02-02 09:35:00,50.16,50.17,49.85,49.89,12200.0,32.2789,32.2853,32.0794,32.1051,12200.0
2006-02-02 09:40:00,49.89,49.89,49.25,49.34,34000.0,32.1051,32.1051,31.6933,31.7512,34000.0
2006-02-02 09:45:00,49.25,49.55,49.25,49.55,22200.0,31.6933,31.8863,31.6933,31.8863,22200.0
2006-02-02 09:50:00,49.58,49.6,49.27,49.39,18100.0,31.9056,31.9185,31.7061,31.7833,18100.0
2006-02-02 09:55:00,49.39,49.47,49.36,49.39,5300.0,31.7833,31.8348,31.764,31.7833,5300.0
2006-02-02 10:00:00,49.39,49.39,49.08,49.34,14500.0,31.7833,31.7833,31.5839,31.7512,14500.0
2006-02-02 10:05:00,49.23,49.4,49.23,49.39,6600.0,31.6804,31.7898,31.6804,31.7833,6600.0
2006-02-02 10:10:00,49.39,49.39,49.31,49.37,20500.0,31.7833,31.7833,31.7319,31.7705,20500.0
2006-02-02 10:15:00,49.37,49.44,49.35,49.4,9600.0,31.7705,31.8155,31.7576,31.7898,9600.0
2006-02-02 10:20:00,49.38,49.38,49.26,49.38,13200.0,31.7769,31.7769,31.6997,31.7769,13200.0
2006-02-02 10:25:00,49.38,49.5,49.35,49.35,10400.0,31.7769,31.8541,31.7576,31.7576,10400.0
2006-02-02 10:30:00,49.33,49.41,49.23,49.41,13500.0,31.7447,31.7962,31.6804,31.7962,13500.0
2006-02-02 10:35:00,49.41,49.5,49.4,49.41,15700.0,31.7962,31.8541,31.7898,31.7962,15700.0
2006-02-02 10:40:00,49.41,49.5,49.41,49.48,7600.0,31.7962,31.8541,31.7962,31.8413,7600.0
2006-02-02 10:45:00,49.49,49.55,49.49,49.55,5300.0,31.8477,31.8863,31.8477,31.8863,5300.0
2006-02-02 10:50:00,49.55,49.55,49.53,49.53,4700.0,31.8863,31.8863,31.8734,31.8734,4700.0
2006-02-02 10:55:00,49.54,49.63,49.47,49.47,15800.0,31.8799,31.9378,31.8348,31.8348,15800.0
2006-02-02 11:00:00,49.45,49.45,49.29,49.29,19500.0,31.822,31.822,31.719,31.719,19500.0
2006-02-02 11:05:00,49.27,49.3,49.26,49.28,61900.0,31.7061,31.7254,31.6997,31.7126,61900.0
2006-02-02 11:10:00,49.28,49.28,49.16,49.23,27400.0,31.7126,31.7126,31.6353,31.6804,27400.0
2006-02-02 11:15:00,49.27,49.37,49.27,49.37,4800.0,31.7061,31.7705,31.7061,31.7705,4800.0
2006-02-02 11:20:00,49.33,49.33,49.15,49.21,10300.0,31.7447,31.7447,31.6289,31.6675,10300.0
2006-02-02 11:25:00,49.2,49.25,49.19,49.25,7100.0,31.6611,31.6933,31.6546,31.6933,7100.0
2006-02-02 11:30:00,49.23,49.26,49.1,49.25,13700.0,31.6804,31.6997,31.5967,31.6933,13700.0
2006-02-02 11:35:00,49.25,49.25,48.82,48.9,28700.0,31.6933,31.6933,31.4165,31.468,28700.0
2006-02-02 11:40:00,48.85,48.96,48.85,48.91,7400.0,31.4358,31.5066,31.4358,31.4745,7400.0
2006-02-02 11:45:00,48.9,49.0,48.87,48.98,4900.0,31.468,31.5324,31.4487,31.5195,4900.0
2006-02-02 11:50:00,48.97,48.97,48.95,48.97,4700.0,31.5131,31.5131,31.5002,31.5131,4700.0
2006-02-02 11:55:00,48.95,48.96,48.6,48.84,28900.0,31.5002,31.5066,31.275,31.4294,28900.0
2006-02-02 12:00:00,48.83,49.1,48.83,49.1,9800.0,31.423,31.5967,31.423,31.5967,9800.0
2006-02-02 12:05:00,49.1,49.4,49.1,49.33,6300.0,31.5967,31.7898,31.5967,31.7447,6300.0
2006-02-02 12:10:00,49.33,49.52,49.33,49.5,16500.0,31.7447,31.867,31.7447,31.8541,16500.0
2006-02-02 12:15:00,49.5,49.5,49.33,49.44,10700.0,31.8541,31.8541,31.7447,31.8155,10700.0
2006-02-02 12:20:00,49.45,49.47,49.4,49.41,6600.0,31.822,31.8348,31.7898,31.7962,6600.0
2006-02-02 12:25:00,49.39,49.4,49.37,49.38,6200.0,31.7833,31.7898,31.7705,31.7769,6200.0
2006-02-02 12:30:00,49.37,49.37,49.28,49.35,7200.0,31.7705,31.7705,31.7126,31.7576,7200.0
2006-02-02 12:35:00,49.37,49.37,49.35,49.35,4100.0,31.7705,31.7705,31.7576,31.7576,4100.0
2006-02-02 12:40:00,49.36,49.39,49.26,49.37,10900.0,31.764,31.7833,31.6997,31.7705,10900.0
2006-02-02 12:45:00,49.36,49.44,49.36,49.44,6300.0,31.764,31.8155,31.764,31.8155,6300.0
2006-02-02 12:50:00,49.41,49.44,49.41,49.44,4100.0,31.7962,31.8155,31.7962,31.8155,4100.0
2006-02-02 12:55:00,49.45,49.46,49.42,49.46,9300.0,31.822,31.8284,31.8027,31.8284,9300.0
2006-02-02 13:00:00,49.46,49.5,49.46,49.5,4100.0,31.8284,31.8541,31.8284,31.8541,4100.0
2006-02-02 13:05:00,49.5,49.53,49.49,49.53,5300.0,31.8541,31.8734,31.8477,31.8734,5300.0
2006-02-02 13:10:00,49.52,49.53,49.52,49.53,5700.0,31.867,31.8734,31.867,31.8734,5700.0
2006-02-02 13:15:00,49.53,49.59,49.53,49.59,7200.0,31.8734,31.912,31.8734,31.912,7200.0
2006-02-02 13:20:00,49.59,49.62,49.58,49.62,5000.0,31.912,31.9314,31.9056,31.9314,5000.0
2006-02-02 13:25:00,49.64,49.64,49.63,49.64,3400.0,31.9442,31.9442,31.9378,31.9442,3400.0
2006-02-02 13:30:00,49.64,49.64,49.61,49.64,8300.0,31.9442,31.9442,31.9249,31.9442,8300.0
2006-02-02 13:35:00,49.63,49.63,49.45,49.51,18500.0,31.9378,31.9378,31.822,31.8606,18500.0
2006-02-02 13:40:00,49.51,49.6,49.51,49.6,5900.0,31.8606,31.9185,31.8606,31.9185,5900.0
2006-02-02 13:45:00,49.6,49.63,49.57,49.63,3800.0,31.9185,31.9378,31.8992,31.9378,3800.0
2006-02-02 13:50:00,49.64,49.85,49.64,49.76,13400.0,31.9442,32.0794,31.9442,32.0214,13400.0
2006-02-02 13:55:00,49.77,49.93,49.77,49.83,17400.0,32.0279,32.1308,32.0279,32.0665,17400.0
2006-02-02 14:00:00,49.83,49.86,49.82,49.85,10900.0,32.0665,32.0858,32.0601,32.0794,10900.0
2006-02-02 14:05:00,49.85,49.88,49.85,49.88,5900.0,32.0794,32.0987,32.0794,32.0987,5900.0
2006-02-02 14:10:00,49.88,49.96,49.88,49.95,6500.0,32.0987,32.1502,32.0987,32.1437,6500.0
2006-02-02 14:15:00,49.95,49.97,49.95,49.96,10900.0,32.1437,32.1566,32.1437,32.1502,10900.0
2006-02-02 14:20:00,49.96,50.0,49.96,50.0,7600.0,32.1502,32.1759,32.1502,32.1759,7600.0
2006-02-02 14:25:00,50.0,50.03,50.0,50.03,8100.0,32.1759,32.1952,32.1759,32.1952,8100.0
2006-02-02 14:30:00,50.03,50.03,50.0,50.0,12400.0,32.1952,32.1952,32.1759,32.1759,12400.0
2006-02-02 14:35:00,50.0,50.03,49.99,50.03,8000.0,32.1759,32.1952,32.1695,32.1952,8000.0
2006-02-02 14:40:00,50.03,50.05,50.03,50.04,7200.0,32.1952,32.2081,32.1952,32.2016,7200.0
2006-02-02 14:45:00,50.05,50.15,50.04,50.15,9200.0,32.2081,32.2724,32.2016,32.2724,9200.0
2006-02-02 14:50:00,50.17,50.24,50.17,50.24,12200.0,32.2853,32.3303,32.2853,32.3303,12200.0
2006-02-02 14:55:00,50.23,50.44,50.18,50.24,28000.0,32.3239,32.459,32.2917,32.3303,28000.0
2006-02-02 15:00:00,50.22,50.22,50.1,50.11,8500.0,32.3175,32.3175,32.2402,32.2467,8500.0
2006-02-02 15:05:00,50.11,50.14,50.11,50.14,6000.0,32.2467,32.266,32.2467,32.266,6000.0
2006-02-02 15:10:00,50.14,50.18,50.13,50.15,7000.0,32.266,32.2917,32.2595,32.2724,7000.0
2006-02-02 15:15:00,50.15,50.16,50.14,50.14,7900.0,32.2724,32.2789,32.266,32.266,7900.0
2006-02-02 15:20:00,50.15,50.19,50.15,50.19,9400.0,32.2724,32.2982,32.2724,32.2982,9400.0
2006-02-02 15:25:00,50.2,50.23,50.19,50.23,7900.0,32.3046,32.3239,32.2982,32.3239,7900.0
2006-02-02 15:30:00,50.23,50.27,50.21,50.23,9200.0,32.3239,32.3496,32.311,32.3239,9200.0
2006-02-02 15:35:00,50.23,50.3,50.23,50.29,8200.0,32.3239,32.3689,32.3239,32.3625,8200.0
2006-02-02 15:40:00,50.29,50.34,50.29,50.31,11200.0,32.3625,32.3947,32.3625,32.3754,11200.0
2006-02-02 15:45:00,50.32,50.32,50.18,50.24,13300.0,32.3818,32.3818,32.2917,32.3303,13300.0
2006-02-02 15:50:00,50.22,50.22,49.9,50.01,18800.0,32.3175,32.3175,32.1115,32.1823,18800.0
2006-02-02 15:55:00,50.06,50.15,50.0,50.13,18600.0,32.2145,32.2724,32.1759,32.2595,18600.0
2006-02-03 09:30:00,50.14,50.33,50.14,50.16,16000.0,32.266,32.3883,32.266,32.2789,16000.0
2006-02-03 09:35:00,50.16,50.51,50.16,50.5,9700.0,32.2789,32.5041,32.2789,32.4977,9700.0
2006-02-03 09:40:00,50.5,50.5,50.4,50.4,8700.0,32.4977,32.4977,32.4333,32.4333,8700.0
2006-02-03 09:45:00,50.41,50.41,50.21,50.23,24900.0,32.4397,32.4397,32.311,32.3239,24900.0
2006-02-03 09:50:00,50.23,50.23,49.63,49.63,10300.0,32.3239,32.3239,31.9378,31.9378,10300.0
2006-02-03 09:55:00,49.7,49.7,49.32,49.32,6400.0,31.9828,31.9828,31.7383,31.7383,6400.0
2006-02-03 10:00:00,49.35,49.4,49.22,49.22,6700.0,31.7576,31.7898,31.6739,31.6739,6700.0
2006-02-03 10:05:00,49.23,49.57,49.23,49.43,9200.0,31.6804,31.8992,31.6804,31.8091,9200.0
2006-02-03 10:10:00,49.4,49.41,49.23,49.3,4300.0,31.7898,31.7962,31.6804,31.7254,4300.0
2006-02-03 10:15:00,49.24,49.24,49.11,49.2,9600.0,31.6868,31.6868,31.6032,31.6611,9600.0
2006-02-03 10:20:00,49.15,49.15,49.01,49.03,22700.0,31.6289,31.6289,31.5388,31.5517,22700.0
2006-02-03 10:25:00,49.07,49.2,49.04,49.2,21100.0,31.5774,31.6611,31.5581,31.6611,21100.0
2006-02-03 10:30:00,49.2,49.35,49.05,49.08,17200.0,31.6611,31.7576,31.5645,31.5839,17200.0
2006-02-03 10:35:00,49.08,49.14,48.82,49.03,36100.0,31.5839,31.6225,31.4165,31.5517,36100.0
2006-02-03 10:40:00,49.02,49.22,49.0,49.21,17200.0,31.5452,31.6739,31.5324,31.6675,17200.0
2006-02-03 10:45:00,49.21,49.26,49.14,49.17,7700.0,31.6675,31.6997,31.6225,31.6418,7700.0
2006-02-03 10:50:00,49.13,49.13,49.05,49.1,5600.0,31.616,31.616,31.5645,31.5967,5600.0
2006-02-03 10:55:00,49.1,49.19,49.1,49.19,3800.0,31.5967,31.6546,31.5967,31.6546,3800.0
2006-02-03 11:00:00,49.18,49.19,49.04,49.04,7700.0,31.6482,31.6546,31.5581,31.5581,7700.0
2006-02-03 11:05:00,49.04,49.13,49.0,49.13,13600.0,31.5581,31.616,31.5324,31.616,13600.0
2006-02-03 11:10:00,49.13,49.16,49.05,49.06,3800.0,31.616,31.6353,31.5645,31.571,3800.0
2006-02-03 11:15:00,49.06,49.06,48.99,49.05,6000.0,31.571,31.571,31.5259,31.5645,6000.0
2006-02-03 11:20:00,49.05,49.13,49.03,49.12,4200.0,31.5645,31.616,31.5517,31.6096,4200.0
2006-02-03 11:25:00,49.13,49.15,49.13,49.15,7600.0,31.616,31.6289,31.616,31.6289,7600.0
2006-02-03 11:30:00,49.15,49.16,49.14,49.16,3800.0,31.6289,31.6353,31.6225,31.6353,3800.0
2006-02-03 11:35:00,49.16,49.25,49.11,49.12,9000.0,31.6353,31.6933,31.6032,31.6096,9000.0
2006-02-03 11:40:00,49.12,49.29,49.12,49.29,4400.0,31.6096,31.719,31.6096,31.719,4400.0
2006-02-03 11:45:00,49.29,49.37,49.21,49.29,6700.0,31.719,31.7705,31.6675,31.719,6700.0
2006-02-03 11:50:00,49.29,49.33,49.29,49.33,3900.0,31.719,31.7447,31.719,31.7447,3900.0
2006-02-03 11:55:00,49.31,49.44,49.31,49.44,6600.0,31.7319,31.8155,31.7319,31.8155,6600.0
2006-02-03 12:00:00,49.44,49.46,49.44,49.45,3500.0,31.8155,31.8284,31.8155,31.822,3500.0
2006-02-03 12:05:00,49.46,49.47,49.45,49.47,2900.0,31.8284,31.8348,31.822,31.8348,2900.0
2006-02-03 12:10:00,49.46,49.47,49.29,49.33,7500.0,31.8284,31.8348,31.719,31.7447,7500.0
2006-02-03 12:15:00,49.33,49.33,49.26,49.27,3000.0,31.7447,31.7447,31.6997,31.7061,3000.0
2006-02-03 12:20:00,49.27,49.27,49.11,49.14,6000.0,31.7061,31.7061,31.6032,31.6225,6000.0
2006-02-03 12:25:00,49.1,49.2,49.1,49.19,2000.0,31.5967,31.6611,31.5967,31.6546,2000.0
2006-02-03 12:30:00,49.19,49.19,49.1,49.11,8600.0,31.6546,31.6546,31.5967,31.6032,8600.0
2006-02-03 12:35:00,49.11,49.18,49.11,49.17,7600.0,31.6032,31.6482,31.6032,31.6418,7600.0
2006-02-03 12:40:00,49.17,49.17,49.06,49.11,13000.0,31.6418,31.6418,31.571,31.6032,13000.0
2006-02-03 12:45:00,49.11,49.17,49.11,49.14,2600.0,31.6032,31.6418,31.6032,31.6225,2600.0
2006-02-03 12:50:00,49.14,49.14,49.13,49.13,5600.0,31.6225,31.6225,31.616,31.616,5600.0
2006-02-03 12:55:00,49.12,49.13,49.06,49.12,6400.0,31.6096,31.616,31.571,31.6096,6400.0
2006-02-03 13:00:00,49.12,49.16,49.12,49.13,6300.0,31.6096,31.6353,31.6096,31.616,6300.0
2006-02-03 13:05:00,49.13,49.2,49.12,49.2,4600.0,31.616,31.6611,31.6096,31.6611,4600.0
2006-02-03 13:10:00,49.19,49.23,49.19,49.2,5000.0,31.6546,31.6804,31.6546,31.6611,5000.0
2006-02-03 13:15:00,49.21,49.24,49.21,49.24,6100.0,31.6675,31.6868,31.6675,31.6868,6100.0
2006-02-03 13:20:00,49.24,49.33,49.23,49.33,9300.0,31.6868,31.7447,31.6804,31.7447,9300.0
2006-02-03 13:25:00,49.36,49.38,49.34,49.36,9500.0,31.764,31.7769,31.7512,31.764,9500.0
2006-02-03 13:30:00,49.37,49.5,49.36,49.5,7800.0,31.7705,31.8541,31.764,31.8541,7800.0
2006-02-03 13:35:00,49.5,49.62,49.5,49.61,7200.0,31.8541,31.9314,31.8541,31.9249,7200.0
2006-02-03 13:40:00,49.62,49.62,49.4,49.4,6500.0,31.9314,31.9314,31.7898,31.7898,6500.0
2006-02-03 13:45:00,49.4,49.5,49.36,49.39,10500.0,31.7898,31.8541,31.764,31.7833,10500.0
2006-02-03 13:50:00,49.36,49.39,49.3,49.3,4500.0,31.764,31.7833,31.7254,31.7254,4500.0
2006-02-03 13:55:00,49.3,49.3,49.21,49.25,6600.0,31.7254,31.7254,31.6675,31.6933,6600.0
2006-02-03 14:00:00,49.24,49.25,49.23,49.24,8700.0,31.6868,31.6933,31.6804,31.6868,8700.0
2006-02-03 14:05:00,49.24,49.24,49.21,49.22,6400.0,31.6868,31.6868,31.6675,31.6739,6400.0
2006-02-03 14:10:00,49.22,49.23,49.13,49.14,7900.0,31.6739,31.6804,31.616,31.6225,7900.0
2006-02-03 14:15:00,49.14,49.14,49.03,49.08,14200.0,31.6225,31.6225,31.5517,31.5839,14200.0
2006-02-03 14:20:00,49.11,49.15,49.08,49.09,9700.0,31.6032,31.6289,31.5839,31.5903,9700.0
2006-02-03 14:25:00,49.09,49.12,49.08,49.12,6100.0,31.5903,31.6096,31.5839,31.6096,6100.0
2006-02-03 14:30:00,49.12,49.23,49.12,49.16,9400.0,31.6096,31.6804,31.6096,31.6353,9400.0
2006-02-03 14:35:00,49.16,49.17,49.03,49.05,9000.0,31.6353,31.6418,31.5517,31.5645,9000.0
2006-02-03 14:40:00,49.05,49.05,48.92,48.96,10100.0,31.5645,31.5645,31.4809,31.5066,10100.0
2006-02-03 14:45:00,48.97,48.97,48.95,48.97,3900.0,31.5131,31.5131,31.5002,31.5131,3900.0
2006-02-03 14:50:00,48.97,48.97,48.95,48.97,6600.0,31.5131,31.5131,31.5002,31.5131,6600.0
2006-02-03 14:55:00,48.97,48.99,48.97,48.98,8400.0,31.5131,31.5259,31.5131,31.5195,8400.0
2006-02-03 15:00:00,48.98,48.99,48.92,48.94,6300.0,31.5195,31.5259,31.4809,31.4938,6300.0
2006-02-03 15:05:00,48.94,49.15,48.94,49.12,11100.0,31.4938,31.6289,31.4938,31.6096,11100.0
2006-02-03 15:10:00,49.15,49.29,49.15,49.16,9900.0,31.6289,31.719,31.6289,31.6353,9900.0
2006-02-03 15:15:00,49.15,49.15,49.02,49.02,1000.0,31.6289,31.6289,31.5452,31.5452,1000.0
2006-02-03 15:20:00,49.02,49.11,49.0,49.04,11900.0,31.5452,31.6032,31.5324,31.5581,11900.0
2006-02-03 15:25:00,49.05,49.05,48.89,49.0,7600.0,31.5645,31.5645,31.4616,31.5324,7600.0
2006-02-03 15:30:00,48.97,49.0,48.95,48.96,8700.0,31.5131,31.5324,31.5002,31.5066,8700.0
2006-02-03 15:35:00,48.98,49.02,48.98,49.02,10200.0,31.5195,31.5452,31.5195,31.5452,10200.0
2006-02-03 15:40:00,49.02,49.05,48.97,49.0,12000.0,31.5452,31.5645,31.5131,31.5324,12000.0
2006-02-03 15:45:00,49.01,49.11,48.96,49.07,8900.0,31.5388,31.6032,31.5066,31.5774,8900.0
2006-02-03 15:50:00,49.07,49.12,49.04,49.1,20600.0,31.5774,31.6096,31.5581,31.5967,20600.0
2006-02-03 15:55:00,49.1,49.19,49.07,49.14,27500.0,31.5967,31.6546,31.5774,31.6225,27500.0
2006-02-06 09:30:00,49.27,49.41,49.27,49.37,9400.0,31.7061,31.7962,31.7061,31.7705,9400.0
2006-02-06 09:35:00,49.37,49.43,49.06,49.1,9100.0,31.7705,31.8091,31.571,31.5967,9100.0
2006-02-06 09:40:00,49.09,49.09,48.52,48.71,16200.0,31.5903,31.5903,31.2235,31.3458,16200.0
2006-02-06 09:45:00,48.79,48.79,48.4,48.41,39100.0,31.3972,31.3972,31.1463,31.1527,39100.0
2006-02-06 09:50:00,48.41,48.55,48.41,48.54,9900.0,31.1527,31.2428,31.1527,31.2364,9900.0
2006-02-06 09:55:00,48.5,48.5,48.17,48.32,23600.0,31.2106,31.2106,30.9983,31.0948,23600.0
2006-02-06 10:00:00,48.33,48.33,48.15,48.24,12900.0,31.1012,31.1012,30.9854,31.0433,12900.0
2006-02-06 10:05:00,48.24,48.4,48.24,48.4,5100.0,31.0433,31.1463,31.0433,31.1463,5100.0
2006-02-06 10:10:00,48.4,48.59,48.4,48.59,8000.0,31.1463,31.2685,31.1463,31.2685,8000.0
2006-02-06 10:15:00,48.61,48.64,48.42,48.55,12800.0,31.2814,31.3007,31.1591,31.2428,12800.0
2006-02-06 10:20:00,48.53,48.6,48.43,48.5,6600.0,31.2299,31.275,31.1656,31.2106,6600.0
2006-02-06 10:25:00,48.49,48.5,48.25,48.25,9200.0,31.2042,31.2106,31.0497,31.0497,9200.0
2006-02-06 10:30:00,48.26,48.52,48.25,48.52,10100.0,31.0562,31.2235,31.0497,31.2235,10100.0
2006-02-06 10:35:00,48.55,48.6,48.49,48.49,6500.0,31.2428,31.275,31.2042,31.2042,6500.0
2006-02-06 10:40:00,48.51,48.52,48.44,48.45,6600.0,31.2171,31.2235,31.172,31.1784,6600.0
2006-02-06 10:45:00,48.45,48.61,48.42,48.61,8600.0,31.1784,31.2814,31.1591,31.2814,8600.0
2006-02-06 10:50:00,48.58,48.59,48.5,48.58,8700.0,31.2621,31.2685,31.2106,31.2621,8700.0
2006-02-06 10:55:00,48.59,48.63,48.53,48.53,15300.0,31.2685,31.2943,31.2299,31.2299,15300.0
2006-02-06 11:00:00,48.53,48.53,48.4,48.51,13300.0,31.2299,31.2299,31.1463,31.2171,13300.0
2006-02-06 11:05:00,48.53,48.53,48.47,48.51,8900.0,31.2299,31.2299,31.1913,31.2171,8900.0
2006-02-06 11:10:00,48.5,48.58,48.49,48.58,5200.0,31.2106,31.2621,31.2042,31.2621,5200.0
2006-02-06 11:15:00,48.58,48.58,48.47,48.48,9100.0,31.2621,31.2621,31.1913,31.1977,9100.0
2006-02-06 11:20:00,48.48,48.55,48.48,48.51,6000.0,31.1977,31.2428,31.1977,31.2171,6000.0
2006-02-06 11:25:00,48.5,48.53,48.47,48.53,2600.0,31.2106,31.2299,31.1913,31.2299,2600.0
2006-02-06 11:30:00,48.51,48.54,48.44,48.45,8500.0,31.2171,31.2364,31.172,31.1784,8500.0
2006-02-06 11:35:00,48.45,48.56,48.44,48.52,13600.0,31.1784,31.2492,31.172,31.2235,13600.0
2006-02-06 11:40:00,48.51,48.62,48.51,48.6,9800.0,31.2171,31.2878,31.2171,31.275,9800.0
2006-02-06 11:45:00,48.62,48.69,48.6,48.63,7200.0,31.2878,31.3329,31.275,31.2943,7200.0
2006-02-06 11:50:00,48.63,48.69,48.63,48.68,6600.0,31.2943,31.3329,31.2943,31.3264,6600.0
2006-02-06 11:55:00,48.69,48.7,48.58,48.58,7600.0,31.3329,31.3393,31.2621,31.2621,7600.0
2006-02-06 12:00:00,48.59,48.65,48.58,48.6,9400.0,31.2685,31.3071,31.2621,31.275,9400.0
2006-02-06 12:05:00,48.61,48.81,48.61,48.66,10000.0,31.2814,31.4101,31.2814,31.3136,10000.0
2006-02-06 12:10:00,48.65,48.65,48.63,48.64,3800.0,31.3071,31.3071,31.2943,31.3007,3800.0
2006-02-06 12:15:00,48.68,48.69,48.63,48.64,6000.0,31.3264,31.3329,31.2943,31.3007,6000.0
2006-02-06 12:20:00,48.63,48.63,48.61,48.61,4400.0,31.2943,31.2943,31.2814,31.2814,4400.0
2006-02-06 12:25:00,48.61,48.61,48.54,48.56,11500.0,31.2814,31.2814,31.2364,31.2492,11500.0
2006-02-06 12:30:00,48.55,48.57,48.54,48.57,2800.0,31.2428,31.2557,31.2364,31.2557,2800.0
2006-02-06 12:35:00,48.56,48.57,48.56,48.56,2400.0,31.2492,31.2557,31.2492,31.2492,2400.0
2006-02-06 12:40:00,48.56,48.61,48.56,48.59,9700.0,31.2492,31.2814,31.2492,31.2685,9700.0
2006-02-06 12:45:00,48.6,48.68,48.59,48.6,9400.0,31.275,31.3264,31.2685,31.275,9400.0
2006-02-06 12:50:00,48.61,48.61,48.59,48.6,2600.0,31.2814,31.2814,31.2685,31.275,2600.0
2006-02-06 12:55:00,48.6,48.65,48.6,48.61,9800.0,31.275,31.3071,31.275,31.2814,9800.0
2006-02-06 13:00:00,48.62,48.63,48.55,48.56,3400.0,31.2878,31.2943,31.2428,31.2492,3400.0
2006-02-06 13:05:00,48.55,48.67,48.54,48.62,12500.0,31.2428,31.32,31.2364,31.2878,12500.0
2006-02-06 13:10:00,48.6,48.6,48.57,48.58,2100.0,31.275,31.275,31.2557,31.2621,2100.0
2006-02-06 13:15:00,48.57,48.58,48.56,48.57,2700.0,31.2557,31.2621,31.2492,31.2557,2700.0
2006-02-06 13:20:00,48.57,48.57,48.55,48.55,6100.0,31.2557,31.2557,31.2428,31.2428,6100.0
2006-02-06 13:25:00,48.56,48.57,48.46,48.46,14700.0,31.2492,31.2557,31.1849,31.1849,14700.0
2006-02-06 13:30:00,48.45,48.57,48.41,48.57,10800.0,31.1784,31.2557,31.1527,31.2557,10800.0
2006-02-06 13:35:00,48.54,48.55,48.52,48.52,4900.0,31.2364,31.2428,31.2235,31.2235,4900.0
2006-02-06 13:40:00,48.52,48.52,48.42,48.47,11400.0,31.2235,31.2235,31.1591,31.1913,11400.0
2006-02-06 13:45:00,48.46,48.5,48.45,48.45,2900.0,31.1849,31.2106,31.1784,31.1784,2900.0
2006-02-06 13:50:00,48.45,48.45,48.43,48.44,2500.0,31.1784,31.1784,31.1656,31.172,2500.0
2006-02-06 13:55:00,48.43,48.43,48.33,48.4,9700.0,31.1656,31.1656,31.1012,31.1463,9700.0
2006-02-06 14:00:00,48.38,48.38,48.32,48.33,10800.0,31.1334,31.1334,31.0948,31.1012,10800.0
2006-02-06 14:05:00,48.33,48.4,48.31,48.36,11000.0,31.1012,31.1463,31.0883,31.1205,11000.0
2006-02-06 14:10:00,48.36,48.37,48.34,48.37,5200.0,31.1205,31.127,31.1077,31.127,5200.0
2006-02-06 14:15:00,48.39,48.4,48.37,48.37,6000.0,31.1398,31.1463,31.127,31.127,6000.0
2006-02-06 14:20:00,48.38,48.42,48.38,48.39,6300.0,31.1334,31.1591,31.1334,31.1398,6300.0
2006-02-06 14:25:00,48.38,48.48,48.38,48.47,10600.0,31.1334,31.1977,31.1334,31.1913,10600.0
2006-02-06 14:30:00,48.47,48.55,48.47,48.52,8000.0,31.1913,31.2428,31.1913,31.2235,8000.0
2006-02-06 14:35:00,48.51,48.52,48.5,48.51,4400.0,31.2171,31.2235,31.2106,31.2171,4400.0
2006-02-06 14:40:00,48.51,48.53,48.5,48.53,2700.0,31.2171,31.2299,31.2106,31.2299,2700.0
2006-02-06 14:45:00,48.52,48.52,48.44,48.47,8200.0,31.2235,31.2235,31.172,31.1913,8200.0
2006-02-06 14:50:00,48.45,48.46,48.39,48.4,12600.0,31.1784,31.1849,31.1398,31.1463,12600.0
2006-02-06 14:55:00,48.39,48.39,48.35,48.35,4700.0,31.1398,31.1398,31.1141,31.1141,4700.0
2006-02-06 15:00:00,48.35,48.38,48.34,48.35,13200.0,31.1141,31.1334,31.1077,31.1141,13200.0
2006-02-06 15:05:00,48.34,48.4,48.34,48.4,7200.0,31.1077,31.1463,31.1077,31.1463,7200.0
2006-02-06 15:10:00,48.39,48.42,48.38,48.41,9900.0,31.1398,31.1591,31.1334,31.1527,9900.0
2006-02-06 15:15:00,48.41,48.41,48.29,48.35,13900.0,31.1527,31.1527,31.0755,31.1141,13900.0
2006-02-06 15:20:00,48.35,48.37,48.35,48.37,4900.0,31.1141,31.127,31.1141,31.127,4900.0
2006-02-06 15:25:00,48.43,48.43,48.32,48.34,9500.0,31.1656,31.1656,31.0948,31.1077,9500.0
2006-02-06 15:30:00,48.34,48.38,48.34,48.35,5200.0,31.1077,31.1334,31.1077,31.1141,5200.0
2006-02-06 15:35:00,48.36,48.38,48.24,48.24,9900.0,31.1205,31.1334,31.0433,31.0433,9900.0
2006-02-06 15:40:00,48.26,48.36,48.26,48.35,12700.0,31.0562,31.1205,31.0562,31.1141,12700.0
2006-02-06 15:45:00,48.34,48.42,48.34,48.36,24300.0,31.1077,31.1591,31.1077,31.1205,24300.0
2006-02-06 15:50:00,48.36,48.42,48.32,48.33,28000.0,31.1205,31.1591,31.0948,31.1012,28000.0
2006-02-06 15:55:00,48.34,48.44,48.31,48.42,32100.0,31.1077,31.172,31.0883,31.1591,32100.0
2006-02-07 09:30:00,48.43,48.43,48.01,48.01,8700.0,31.1656,31.1656,30.8953,30.8953,8700.0
2006-02-07 09:35:00,47.93,48.1,47.84,48.1,21600.0,30.8438,30.9532,30.7859,30.9532,21600.0
2006-02-07 09:40:00,48.11,48.31,48.11,48.31,12300.0,30.9596,31.0883,30.9596,31.0883,12300.0
2006-02-07 09:45:00,48.3,48.45,48.3,48.4,20400.0,31.0819,31.1784,31.0819,31.1463,20400.0
2006-02-07 09:50:00,48.39,48.44,48.35,48.44,27200.0,31.1398,31.172,31.1141,31.172,27200.0
2006-02-07 09:55:00,48.44,48.44,48.15,48.18,12400.0,31.172,31.172,30.9854,31.0047,12400.0
2006-02-07 10:00:00,48.2,48.2,48.13,48.13,20600.0,31.0176,31.0176,30.9725,30.9725,20600.0
2006-02-07 10:05:00,48.13,48.26,48.12,48.2,27200.0,30.9725,31.0562,30.9661,31.0176,27200.0
2006-02-07 10:10:00,48.2,48.2,48.17,48.18,3900.0,31.0176,31.0176,30.9983,31.0047,3900.0
2006-02-07 10:15:00,48.18,48.18,47.78,47.89,19500.0,31.0047,31.0047,30.7473,30.8181,19500.0
2006-02-07 10:20:00,47.89,47.89,47.69,47.69,10800.0,30.8181,30.8181,30.6894,30.6894,10800.0
2006-02-07 10:25:00,47.62,47.83,47.61,47.83,12600.0,30.6443,30.7795,30.6379,30.7795,12600.0
2006-02-07 10:30:00,47.83,47.89,47.78,47.89,7000.0,30.7795,30.8181,30.7473,30.8181,7000.0
2006-02-07 10:35:00,47.92,48.02,47.86,48.0,17800.0,30.8374,30.9017,30.7988,30.8889,17800.0
2006-02-07 10:40:00,48.01,48.02,47.8,47.86,13400.0,30.8953,30.9017,30.7602,30.7988,13400.0
2006-02-07 10:45:00,47.83,47.87,47.78,47.87,2800.0,30.7795,30.8052,30.7473,30.8052,2800.0
2006-02-07 10:50:00,47.8,47.82,47.62,47.82,16800.0,30.7602,30.773,30.6443,30.773,16800.0
2006-02-07 10:55:00,47.82,47.95,47.79,47.95,10600.0,30.773,30.8567,30.7537,30.8567,10600.0
2006-02-07 11:00:00,47.91,47.99,47.84,47.93,8000.0,30.8309,30.8824,30.7859,30.8438,8000.0
2006-02-07 11:05:00,47.87,47.92,47.85,47.85,2800.0,30.8052,30.8374,30.7923,30.7923,2800.0
2006-02-07 11:10:00,47.81,47.94,47.76,47.91,12300.0,30.7666,30.8502,30.7344,30.8309,12300.0
2006-02-07 11:15:00,47.9,47.9,47.79,47.83,5200.0,30.8245,30.8245,30.7537,30.7795,5200.0
2006-02-07 11:20:00,47.9,47.95,47.85,47.95,11600.0,30.8245,30.8567,30.7923,30.8567,11600.0
2006-02-07 11:25:00,47.94,47.94,47.86,47.88,5500.0,30.8502,30.8502,30.7988,30.8116,5500.0
2006-02-07 11:30:00,47.88,47.97,47.8,47.83,15000.0,30.8116,30.8696,30.7602,30.7795,15000.0
2006-02-07 11:35:00,47.85,47.9,47.74,47.76,14700.0,30.7923,30.8245,30.7215,30.7344,14700.0
2006-02-07 11:40:00,47.76,47.82,47.65,47.67,7000.0,30.7344,30.773,30.6636,30.6765,7000.0
2006-02-07 11:45:00,47.7,47.94,47.61,47.63,11900.0,30.6958,30.8502,30.6379,30.6508,11900.0
2006-02-07 11:50:00,47.65,47.7,47.56,47.56,10400.0,30.6636,30.6958,30.6057,30.6057,10400.0
2006-02-07 11:55:00,47.56,47.57,47.49,47.5,12700.0,30.6057,30.6121,30.5607,30.5671,12700.0
2006-02-07 12:00:00,47.51,47.51,47.43,47.49,7800.0,30.5735,30.5735,30.5221,30.5607,7800.0
2006-02-07 12:05:00,47.49,47.56,47.38,47.43,12300.0,30.5607,30.6057,30.4899,30.5221,12300.0
2006-02-07 12:10:00,47.43,47.45,47.25,47.31,15600.0,30.5221,30.5349,30.4062,30.4448,15600.0
2006-02-07 12:15:00,47.32,47.38,47.25,47.27,9500.0,30.4513,30.4899,30.4062,30.4191,9500.0
2006-02-07 12:20:00,47.3,47.33,47.21,47.23,7600.0,30.4384,30.4577,30.3805,30.3933,7600.0
2006-02-07 12:25:00,47.25,47.34,47.23,47.31,15200.0,30.4062,30.4641,30.3933,30.4448,15200.0
2006-02-07 12:30:00,47.32,47.32,47.22,47.27,8700.0,30.4513,30.4513,30.3869,30.4191,8700.0
2006-02-07 12:35:00,47.27,47.36,47.25,47.25,10800.0,30.4191,30.477,30.4062,30.4062,10800.0
2006-02-07 12:40:00,47.25,47.3,47.23,47.28,21900.0,30.4062,30.4384,30.3933,30.4255,21900.0
2006-02-07 12:45:00,47.28,47.28,47.03,47.14,24300.0,30.4255,30.4255,30.2646,30.3354,24300.0
2006-02-07 12:50:00,47.13,47.13,47.0,47.02,24000.0,30.329,30.329,30.2453,30.2582,24000.0
2006-02-07 12:55:00,47.02,47.06,47.0,47.03,8900.0,30.2582,30.2839,30.2453,30.2646,8900.0
2006-02-07 13:00:00,47.04,47.05,46.99,46.99,12800.0,30.2711,30.2775,30.2389,30.2389,12800.0
2006-02-07 13:05:00,46.99,47.01,46.83,46.87,32900.0,30.2389,30.2518,30.1359,30.1617,32900.0
2006-02-07 13:10:00,46.87,47.0,46.82,47.0,15300.0,30.1617,30.2453,30.1295,30.2453,15300.0
2006-02-07 13:15:00,47.0,47.06,46.82,47.0,20000.0,30.2453,30.2839,30.1295,30.2453,20000.0
2006-02-07 13:20:00,47.0,47.0,46.87,46.87,9500.0,30.2453,30.2453,30.1617,30.1617,9500.0
2006-02-07 13:25:00,46.87,46.92,46.82,46.86,17700.0,30.1617,30.1939,30.1295,30.1552,17700.0
2006-02-07 13:30:00,46.86,46.91,46.81,46.91,14100.0,30.1552,30.1874,30.1231,30.1874,14100.0
2006-02-07 13:35:00,46.91,46.96,46.8,46.93,22300.0,30.1874,30.2196,30.1166,30.2003,22300.0
2006-02-07 13:40:00,46.92,46.92,46.81,46.85,20600.0,30.1939,30.1939,30.1231,30.1488,20600.0
2006-02-07 13:45:00,46.82,46.83,46.71,46.74,28800.0,30.1295,30.1359,30.0587,30.078,28800.0
2006-02-07 13:50:00,46.74,46.77,46.63,46.77,15100.0,30.078,30.0973,30.0072,30.0973,15100.0
2006-02-07 13:55:00,46.7,46.85,46.7,46.83,83300.0,30.0523,30.1488,30.0523,30.1359,83300.0
2006-02-07 14:00:00,46.8,46.81,46.78,46.79,4700.0,30.1166,30.1231,30.1038,30.1102,4700.0
2006-02-07 14:05:00,46.79,46.92,46.77,46.78,26500.0,30.1102,30.1939,30.0973,30.1038,26500.0
2006-02-07 14:10:00,46.77,46.85,46.77,46.83,12800.0,30.0973,30.1488,30.0973,30.1359,12800.0
2006-02-07 14:15:00,46.81,46.83,46.76,46.8,44800.0,30.1231,30.1359,30.0909,30.1166,44800.0
2006-02-07 14:20:00,46.79,46.89,46.79,46.89,9700.0,30.1102,30.1746,30.1102,30.1746,9700.0
2006-02-07 14:25:00,46.9,46.91,46.84,46.9,19700.0,30.181,30.1874,30.1424,30.181,19700.0
2006-02-07 14:30:00,46.88,46.88,46.64,46.79,28400.0,30.1681,30.1681,30.0137,30.1102,28400.0
2006-02-07 14:35:00,46.78,46.79,46.76,46.77,26200.0,30.1038,30.1102,30.0909,30.0973,26200.0
2006-02-07 14:40:00,46.77,46.82,46.77,46.8,11000.0,30.0973,30.1295,30.0973,30.1166,11000.0
2006-02-07 14:45:00,46.79,46.79,46.73,46.75,18600.0,30.1102,30.1102,30.0716,30.0845,18600.0
2006-02-07 14:50:00,46.74,46.75,46.55,46.64,21600.0,30.078,30.0845,29.9558,30.0137,21600.0
2006-02-07 14:55:00,46.64,46.67,46.6,46.6,13000.0,30.0137,30.033,29.9879,29.9879,13000.0
2006-02-07 15:00:00,46.59,46.62,46.4,46.41,15300.0,29.9815,30.0008,29.8592,29.8657,15300.0
2006-02-07 15:05:00,46.4,46.49,46.33,46.45,34700.0,29.8592,29.9171,29.8142,29.8914,34700.0
2006-02-07 15:10:00,46.45,46.46,46.3,46.4,16100.0,29.8914,29.8978,29.7949,29.8592,16100.0
2006-02-07 15:15:00,46.41,46.41,46.16,46.33,31300.0,29.8657,29.8657,29.7048,29.8142,31300.0
2006-02-07 15:20:00,46.34,46.36,46.24,46.36,36500.0,29.8206,29.8335,29.7563,29.8335,36500.0
2006-02-07 15:25:00,46.37,46.5,46.33,46.44,16200.0,29.8399,29.9236,29.8142,29.885,16200.0
2006-02-07 15:30:00,46.4,46.52,46.4,46.49,16100.0,29.8592,29.9364,29.8592,29.9171,16100.0
2006-02-07 15:35:00,46.49,46.58,46.45,46.58,23900.0,29.9171,29.9751,29.8914,29.9751,23900.0
2006-02-07 15:40:00,46.6,46.75,46.58,46.75,33500.0,29.9879,30.0845,29.9751,30.0845,33500.0
2006-02-07 15:45:00,46.75,46.8,46.55,46.61,38500.0,30.0845,30.1166,29.9558,29.9944,38500.0
2006-02-07 15:50:00,46.64,46.7,46.58,46.7,36300.0,30.0137,30.0523,29.9751,30.0523,36300.0
2006-02-07 15:55:00,46.71,46.78,46.69,46.69,32600.0,30.0587,30.1038,30.0458,30.0458,32600.0
2006-02-08 09:30:00,47.0,47.05,46.96,47.0,12700.0,30.2453,30.2775,30.2196,30.2453,12700.0
2006-02-08 09:35:00,46.95,47.15,46.95,47.12,12000.0,30.2132,30.3419,30.2132,30.3226,12000.0
2006-02-08 09:40:00,47.12,47.32,47.12,47.32,18400.0,30.3226,30.4513,30.3226,30.4513,18400.0
2006-02-08 09:45:00,47.25,47.32,47.18,47.19,12800.0,30.4062,30.4513,30.3612,30.3676,12800.0
2006-02-08 09:50:00,47.19,47.2,47.02,47.14,10400.0,30.3676,30.374,30.2582,30.3354,10400.0
2006-02-08 09:55:00,47.21,47.28,47.21,47.26,5700.0,30.3805,30.4255,30.3805,30.4127,5700.0
2006-02-08 10:00:00,47.27,47.27,47.15,47.15,13200.0,30.4191,30.4191,30.3419,30.3419,13200.0
2006-02-08 10:05:00,47.15,47.16,47.04,47.1,15900.0,30.3419,30.3483,30.2711,30.3097,15900.0
2006-02-08 10:10:00,47.11,47.13,47.08,47.1,10700.0,30.3161,30.329,30.2968,30.3097,10700.0
2006-02-08 10:15:00,47.11,47.11,46.78,46.78,26000.0,30.3161,30.3161,30.1038,30.1038,26000.0
2006-02-08 10:20:00,46.89,47.1,46.86,47.1,8900.0,30.1746,30.3097,30.1552,30.3097,8900.0
2006-02-08 10:25:00,47.1,47.1,47.04,47.05,5600.0,30.3097,30.3097,30.2711,30.2775,5600.0
2006-02-08 10:30:00,47.03,47.19,47.0,47.15,12400.0,30.2646,30.3676,30.2453,30.3419,12400.0
2006-02-08 10:35:00,47.15,47.17,47.05,47.14,8700.0,30.3419,30.3547,30.2775,30.3354,8700.0
2006-02-08 10:40:00,47.1,47.1,47.02,47.03,3800.0,30.3097,30.3097,30.2582,30.2646,3800.0
2006-02-08 10:45:00,47.02,47.07,46.97,47.0,4300.0,30.2582,30.2904,30.226,30.2453,4300.0
2006-02-08 10:50:00,46.96,46.99,46.88,46.97,15600.0,30.2196,30.2389,30.1681,30.226,15600.0
2006-02-08 10:55:00,46.95,46.95,46.94,46.95,4300.0,30.2132,30.2132,30.2067,30.2132,4300.0
2006-02-08 11:00:00,46.96,47.0,46.89,46.94,4500.0,30.2196,30.2453,30.1746,30.2067,4500.0
2006-02-08 11:05:00,46.92,46.95,46.88,46.88,2000.0,30.1939,30.2132,30.1681,30.1681,2000.0
2006-02-08 11:10:00,46.88,46.98,46.88,46.93,2900.0,30.1681,30.2325,30.1681,30.2003,2900.0
2006-02-08 11:15:00,46.93,46.97,46.89,46.97,5700.0,30.2003,30.226,30.1746,30.226,5700.0
2006-02-08 11:20:00,46.97,47.1,46.97,47.03,4200.0,30.226,30.3097,30.226,30.2646,4200.0
2006-02-08 11:25:00,47.03,47.09,46.94,46.94,7200.0,30.2646,30.3033,30.2067,30.2067,7200.0
2006-02-08 11:30:00,47.0,47.04,46.96,47.04,5400.0,30.2453,30.2711,30.2196,30.2711,5400.0
2006-02-08 11:35:00,47.05,47.07,46.93,46.97,5800.0,30.2775,30.2904,30.2003,30.226,5800.0
2006-02-08 11:40:00,46.97,47.04,46.97,47.04,7800.0,30.226,30.2711,30.226,30.2711,7800.0
2006-02-08 11:45:00,47.03,47.1,47.02,47.03,9900.0,30.2646,30.3097,30.2582,30.2646,9900.0
2006-02-08 11:50:00,47.03,47.06,46.97,46.99,16600.0,30.2646,30.2839,30.226,30.2389,16600.0
2006-02-08 11:55:00,46.99,47.01,46.88,47.0,20900.0,30.2389,30.2518,30.1681,30.2453,20900.0
2006-02-08 12:00:00,47.0,47.1,46.94,46.99,21800.0,30.2453,30.3097,30.2067,30.2389,21800.0
2006-02-08 12:05:00,47.0,47.18,47.0,47.11,8500.0,30.2453,30.3612,30.2453,30.3161,8500.0
2006-02-08 12:10:00,47.07,47.1,46.9,46.97,14000.0,30.2904,30.3097,30.181,30.226,14000.0
2006-02-08 12:15:00,46.97,47.01,46.9,47.01,35600.0,30.226,30.2518,30.181,30.2518,35600.0
2006-02-08 12:20:00,47.01,47.08,47.01,47.01,6600.0,30.2518,30.2968,30.2518,30.2518,6600.0
2006-02-08 12:25:00,46.99,47.12,46.99,47.12,4500.0,30.2389,30.3226,30.2389,30.3226,4500.0
2006-02-08 12:30:00,47.11,47.11,47.07,47.07,1500.0,30.3161,30.3161,30.2904,30.2904,1500.0
2006-02-08 12:35:00,47.08,47.08,47.04,47.04,4700.0,30.2968,30.2968,30.2711,30.2711,4700.0
2006-02-08 12:40:00,47.04,47.04,47.02,47.02,5300.0,30.2711,30.2711,30.2582,30.2582,5300.0
2006-02-08 12:45:00,47.05,47.18,47.05,47.17,5400.0,30.2775,30.3612,30.2775,30.3547,5400.0
2006-02-08 12:50:00,47.17,47.2,47.17,47.2,6200.0,30.3547,30.374,30.3547,30.374,6200.0
2006-02-08 12:55:00,47.22,47.24,47.08,47.11,18400.0,30.3869,30.3998,30.2968,30.3161,18400.0
2006-02-08 13:00:00,47.13,47.19,46.92,46.92,15500.0,30.329,30.3676,30.1939,30.1939,15500.0
2006-02-08 13:05:00,46.92,47.13,46.92,47.13,6400.0,30.1939,30.329,30.1939,30.329,6400.0
2006-02-08 13:10:00,47.14,47.23,47.05,47.06,5400.0,30.3354,30.3933,30.2775,30.2839,5400.0
2006-02-08 13:15:00,47.06,47.06,46.98,47.06,17600.0,30.2839,30.2839,30.2325,30.2839,17600.0
2006-02-08 13:20:00,47.05,47.13,47.04,47.13,7200.0,30.2775,30.329,30.2711,30.329,7200.0
2006-02-08 13:25:00,47.16,47.16,47.15,47.16,900.0,30.3483,30.3483,30.3419,30.3483,900.0
2006-02-08 13:30:00,47.15,47.16,47.05,47.08,6400.0,30.3419,30.3483,30.2775,30.2968,6400.0
2006-02-08 13:35:00,47.08,47.13,46.93,47.05,13600.0,30.2968,30.329,30.2003,30.2775,13600.0
2006-02-08 13:40:00,47.06,47.13,47.06,47.1,3100.0,30.2839,30.329,30.2839,30.3097,3100.0
2006-02-08 13:45:00,47.1,47.13,47.1,47.1,3400.0,30.3097,30.329,30.3097,30.3097,3400.0
2006-02-08 13:50:00,47.09,47.12,47.08,47.08,1400.0,30.3033,30.3226,30.2968,30.2968,1400.0
2006-02-08 13:55:00,47.09,47.1,47.05,47.05,4500.0,30.3033,30.3097,30.2775,30.2775,4500.0
2006-02-08 14:00:00,47.06,47.09,47.04,47.06,7700.0,30.2839,30.3033,30.2711,30.2839,7700.0
2006-02-08 14:05:00,47.06,47.09,47.05,47.05,9300.0,30.2839,30.3033,30.2775,30.2775,9300.0
2006-02-08 14:10:00,47.06,47.06,46.97,46.98,7800.0,30.2839,30.2839,30.226,30.2325,7800.0
2006-02-08 14:15:00,46.98,47.09,46.98,46.98,9100.0,30.2325,30.3033,30.2325,30.2325,9100.0
2006-02-08 14:20:00,46.99,47.02,46.93,47.0,7800.0,30.2389,30.2582,30.2003,30.2453,7800.0
2006-02-08 14:25:00,47.0,47.01,46.98,46.99,3800.0,30.2453,30.2518,30.2325,30.2389,3800.0
2006-02-08 14:30:00,46.99,47.01,46.99,47.0,7200.0,30.2389,30.2518,30.2389,30.2453,7200.0
2006-02-08 14:35:00,47.0,47.02,47.0,47.0,5400.0,30.2453,30.2582,30.2453,30.2453,5400.0
2006-02-08 14:40:00,47.01,47.02,46.97,46.99,3000.0,30.2518,30.2582,30.226,30.2389,3000.0
2006-02-08 14:45:00,46.98,47.0,46.98,46.99,2900.0,30.2325,30.2453,30.2325,30.2389,2900.0
2006-02-08 14:50:00,46.99,47.0,46.99,47.0,3200.0,30.2389,30.2453,30.2389,30.2453,3200.0
2006-02-08 14:55:00,46.99,47.06,46.98,47.06,7600.0,30.2389,30.2839,30.2325,30.2839,7600.0
2006-02-08 15:00:00,47.06,47.06,46.94,47.01,5200.0,30.2839,30.2839,30.2067,30.2518,5200.0
2006-02-08 15:05:00,47.0,47.09,47.0,47.06,4600.0,30.2453,30.3033,30.2453,30.2839,4600.0
2006-02-08 15:10:00,47.08,47.1,47.01,47.03,10600.0,30.2968,30.3097,30.2518,30.2646,10600.0
2006-02-08 15:15:00,47.05,47.1,47.01,47.05,24700.0,30.2775,30.3097,30.2518,30.2775,24700.0
2006-02-08 15:20:00,47.05,47.05,46.97,47.0,8600.0,30.2775,30.2775,30.226,30.2453,8600.0
2006-02-08 15:25:00,47.0,47.06,46.98,47.06,10100.0,30.2453,30.2839,30.2325,30.2839,10100.0
2006-02-08 15:30:00,47.06,47.08,47.04,47.05,9500.0,30.2839,30.2968,30.2711,30.2775,9500.0
2006-02-08 15:35:00,47.06,47.1,47.06,47.1,5800.0,30.2839,30.3097,30.2839,30.3097,5800.0
2006-02-08 15:40:00,47.1,47.1,47.04,47.07,10200.0,30.3097,30.3097,30.2711,30.2904,10200.0
2006-02-08 15:45:00,47.06,47.06,46.86,46.91,22800.0,30.2839,30.2839,30.1552,30.1874,22800.0
2006-02-08 15:50:00,46.9,46.92,46.85,46.92,13700.0,30.181,30.1939,30.1488,30.1939,13700.0
2006-02-08 15:55:00,46.92,46.92,46.89,46.9,18000.0,30.1939,30.1939,30.1746,30.181,18000.0
2006-02-09 09:30:00,47.14,47.6,47.14,47.5,8000.0,30.3354,30.6314,30.3354,30.5671,8000.0
2006-02-09 09:35:00,47.5,47.8,47.5,47.78,9500.0,30.5671,30.7602,30.5671,30.7473,9500.0
2006-02-09 09:40:00,47.79,47.85,47.75,47.75,24000.0,30.7537,30.7923,30.728,30.728,24000.0
2006-02-09 09:45:00,47.76,47.77,47.65,47.7,18400.0,30.7344,30.7408,30.6636,30.6958,18400.0
2006-02-09 09:50:00,47.7,47.76,47.62,47.63,40000.0,30.6958,30.7344,30.6443,30.6508,40000.0
2006-02-09 09:55:00,47.63,47.65,47.4,47.41,15700.0,30.6508,30.6636,30.5027,30.5092,15700.0
2006-02-09 10:00:00,47.41,47.74,47.41,47.72,17200.0,30.5092,30.7215,30.5092,30.7087,17200.0
2006-02-09 10:05:00,47.72,47.77,47.6,47.75,21700.0,30.7087,30.7408,30.6314,30.728,21700.0
2006-02-09 10:10:00,47.77,47.77,47.35,47.47,23800.0,30.7408,30.7408,30.4706,30.5478,23800.0
2006-02-09 10:15:00,47.48,47.58,47.48,47.56,3500.0,30.5542,30.6186,30.5542,30.6057,3500.0
2006-02-09 10:20:00,47.57,47.68,47.56,47.68,9400.0,30.6121,30.6829,30.6057,30.6829,9400.0
2006-02-09 10:25:00,47.71,47.78,47.6,47.61,14000.0,30.7022,30.7473,30.6314,30.6379,14000.0
2006-02-09 10:30:00,47.55,47.56,47.51,47.53,18700.0,30.5993,30.6057,30.5735,30.5864,18700.0
2006-02-09 10:35:00,47.54,47.56,47.54,47.56,1400.0,30.5928,30.6057,30.5928,30.6057,1400.0
2006-02-09 10:40:00,47.56,47.59,47.44,47.44,6800.0,30.6057,30.625,30.5285,30.5285,6800.0
2006-02-09 10:45:00,47.44,47.51,47.41,47.48,7800.0,30.5285,30.5735,30.5092,30.5542,7800.0
2006-02-09 10:50:00,47.46,47.53,47.44,47.52,6800.0,30.5414,30.5864,30.5285,30.58,6800.0
2006-02-09 10:55:00,47.49,47.5,47.37,47.4,17000.0,30.5607,30.5671,30.4834,30.5027,17000.0
2006-02-09 11:00:00,47.4,47.41,47.25,47.27,16100.0,30.5027,30.5092,30.4062,30.4191,16100.0
2006-02-09 11:05:00,47.27,47.34,47.27,47.34,7200.0,30.4191,30.4641,30.4191,30.4641,7200.0
2006-02-09 11:10:00,47.34,47.45,47.34,47.41,29100.0,30.4641,30.5349,30.4641,30.5092,29100.0
2006-02-09 11:15:00,47.41,47.43,47.4,47.4,35600.0,30.5092,30.5221,30.5027,30.5027,35600.0
2006-02-09 11:20:00,47.39,47.41,47.39,47.41,5300.0,30.4963,30.5092,30.4963,30.5092,5300.0
2006-02-09 11:25:00,47.42,47.45,47.42,47.45,4200.0,30.5156,30.5349,30.5156,30.5349,4200.0
2006-02-09 11:30:00,47.45,47.49,47.43,47.44,7400.0,30.5349,30.5607,30.5221,30.5285,7400.0
2006-02-09 11:35:00,47.44,47.44,47.38,47.38,11800.0,30.5285,30.5285,30.4899,30.4899,11800.0
2006-02-09 11:40:00,47.39,47.4,47.2,47.2,36800.0,30.4963,30.5027,30.374,30.374,36800.0
2006-02-09 11:45:00,47.25,47.3,47.22,47.22,3900.0,30.4062,30.4384,30.3869,30.3869,3900.0
2006-02-09 11:50:00,47.21,47.21,47.05,47.18,7300.0,30.3805,30.3805,30.2775,30.3612,7300.0
2006-02-09 11:55:00,47.2,47.27,47.2,47.26,1600.0,30.374,30.4191,30.374,30.4127,1600.0
2006-02-09 12:00:00,47.23,47.23,47.1,47.1,4900.0,30.3933,30.3933,30.3097,30.3097,4900.0
2006-02-09 12:05:00,47.06,47.18,47.05,47.17,15900.0,30.2839,30.3612,30.2775,30.3547,15900.0
2006-02-09 12:10:00,47.17,47.19,47.06,47.08,16000.0,30.3547,30.3676,30.2839,30.2968,16000.0
2006-02-09 12:15:00,47.09,47.09,47.0,47.0,10900.0,30.3033,30.3033,30.2453,30.2453,10900.0
2006-02-09 12:20:00,47.01,47.23,47.01,47.22,9000.0,30.2518,30.3933,30.2518,30.3869,9000.0
2006-02-09 12:25:00,47.22,47.22,47.22,47.22,6300.0,30.3869,30.3869,30.3869,30.3869,6300.0
2006-02-09 12:30:00,47.22,47.22,47.22,47.22,3200.0,30.3869,30.3869,30.3869,30.3869,3200.0
2006-02-09 12:35:00,47.21,47.21,47.06,47.08,12700.0,30.3805,30.3805,30.2839,30.2968,12700.0
2006-02-09 12:40:00,47.09,47.22,47.09,47.2,7000.0,30.3033,30.3869,30.3033,30.374,7000.0
2006-02-09 12:45:00,47.19,47.23,47.18,47.22,3200.0,30.3676,30.3933,30.3612,30.3869,3200.0
2006-02-09 12:50:00,47.22,47.29,47.22,47.24,7000.0,30.3869,30.432,30.3869,30.3998,7000.0
2006-02-09 12:55:00,47.25,47.27,47.2,47.2,3400.0,30.4062,30.4191,30.374,30.374,3400.0
2006-02-09 13:00:00,47.19,47.25,47.17,47.25,7700.0,30.3676,30.4062,30.3547,30.4062,7700.0
2006-02-09 13:05:00,47.25,47.33,47.24,47.31,10700.0,30.4062,30.4577,30.3998,30.4448,10700.0
2006-02-09 13:10:00,47.33,47.35,47.27,47.27,8000.0,30.4577,30.4706,30.4191,30.4191,8000.0
2006-02-09 13:15:00,47.23,47.24,47.09,47.09,4400.0,30.3933,30.3998,30.3033,30.3033,4400.0
2006-02-09 13:20:00,47.1,47.13,47.03,47.13,7200.0,30.3097,30.329,30.2646,30.329,7200.0
2006-02-09 13:25:00,47.13,47.18,47.09,47.09,5000.0,30.329,30.3612,30.3033,30.3033,5000.0
2006-02-09 13:30:00,47.1,47.18,47.1,47.18,3900.0,30.3097,30.3612,30.3097,30.3612,3900.0
2006-02-09 13:35:00,47.19,47.31,47.17,47.17,8100.0,30.3676,30.4448,30.3547,30.3547,8100.0
2006-02-09 13:40:00,47.14,47.21,47.14,47.21,4600.0,30.3354,30.3805,30.3354,30.3805,4600.0
2006-02-09 13:45:00,47.22,47.23,47.16,47.16,3400.0,30.3869,30.3933,30.3483,30.3483,3400.0
2006-02-09 13:50:00,47.17,47.22,47.17,47.22,4800.0,30.3547,30.3869,30.3547,30.3869,4800.0
2006-02-09 13:55:00,47.22,47.27,47.22,47.27,5600.0,30.3869,30.4191,30.3869,30.4191,5600.0
2006-02-09 14:00:00,47.26,47.28,47.26,47.27,2800.0,30.4127,30.4255,30.4127,30.4191,2800.0
2006-02-09 14:05:00,47.28,47.3,47.13,47.18,12100.0,30.4255,30.4384,30.329,30.3612,12100.0
2006-02-09 14:10:00,47.18,47.21,47.17,47.21,2900.0,30.3612,30.3805,30.3547,30.3805,2900.0
2006-02-09 14:15:00,47.22,47.29,47.22,47.26,3200.0,30.3869,30.432,30.3869,30.4127,3200.0
2006-02-09 14:20:00,47.26,47.27,47.26,47.27,1500.0,30.4127,30.4191,30.4127,30.4191,1500.0
2006-02-09 14:25:00,47.27,47.39,47.27,47.37,10200.0,30.4191,30.4963,30.4191,30.4834,10200.0
2006-02-09 14:30:00,47.37,47.4,47.35,47.38,9500.0,30.4834,30.5027,30.4706,30.4899,9500.0
2006-02-09 14:35:00,47.36,47.36,47.25,47.25,9100.0,30.477,30.477,30.4062,30.4062,9100.0
2006-02-09 14:40:00,47.25,47.34,47.14,47.31,11600.0,30.4062,30.4641,30.3354,30.4448,11600.0
2006-02-09 14:45:00,47.32,47.49,47.32,47.48,11500.0,30.4513,30.5607,30.4513,30.5542,11500.0
2006-02-09 14:50:00,47.49,47.49,47.39,47.39,10700.0,30.5607,30.5607,30.4963,30.4963,10700.0
2006-02-09 14:55:00,47.35,47.51,47.3,47.38,7100.0,30.4706,30.5735,30.4384,30.4899,7100.0
2006-02-09 15:00:00,47.32,47.37,47.19,47.29,9900.0,30.4513,30.4834,30.3676,30.432,9900.0
2006-02-09 15:05:00,47.29,47.31,47.24,47.25,14900.0,30.432,30.4448,30.3998,30.4062,14900.0
2006-02-09 15:10:00,47.25,47.36,47.25,47.31,5500.0,30.4062,30.477,30.4062,30.4448,5500.0
2006-02-09 15:15:00,47.3,47.4,47.3,47.31,24600.0,30.4384,30.5027,30.4384,30.4448,24600.0
2006-02-09 15:20:00,47.31,47.37,47.3,47.32,12000.0,30.4448,30.4834,30.4384,30.4513,12000.0
2006-02-09 15:25:00,47.31,47.33,47.29,47.33,7100.0,30.4448,30.4577,30.432,30.4577,7100.0
2006-02-09 15:30:00,47.36,47.42,47.32,47.32,4300.0,30.477,30.5156,30.4513,30.4513,4300.0
2006-02-09 15:35:00,47.32,47.41,47.31,47.34,7200.0,30.4513,30.5092,30.4448,30.4641,7200.0
2006-02-09 15:40:00,47.35,47.35,47.17,47.25,18300.0,30.4706,30.4706,30.3547,30.4062,18300.0
2006-02-09 15:45:00,47.27,47.3,47.23,47.26,27900.0,30.4191,30.4384,30.3933,30.4127,27900.0
2006-02-09 15:50:00,47.26,47.32,47.26,47.29,13700.0,30.4127,30.4513,30.4127,30.432,13700.0
2006-02-09 15:55:00,47.29,47.38,47.29,47.38,22100.0,30.432,30.4899,30.432,30.4899,22100.0
2006-02-10 09:30:00,47.53,47.53,47.2,47.2,19300.0,30.5864,30.5864,30.374,30.374,19300.0
2006-02-10 09:35:00,47.13,47.33,47.12,47.16,8900.0,30.329,30.4577,30.3226,30.3483,8900.0
2006-02-10 09:40:00,47.15,47.42,47.13,47.41,16200.0,30.3419,30.5156,30.329,30.5092,16200.0
2006-02-10 09:45:00,47.35,47.35,47.11,47.29,30200.0,30.4706,30.4706,30.3161,30.432,30200.0
2006-02-10 09:50:00,47.3,47.78,47.3,47.61,16400.0,30.4384,30.7473,30.4384,30.6379,16400.0
2006-02-10 09:55:00,47.61,47.71,47.59,47.64,36300.0,30.6379,30.7022,30.625,30.6572,36300.0
2006-02-10 10:00:00,47.63,47.67,47.39,47.6,26400.0,30.6508,30.6765,30.4963,30.6314,26400.0
2006-02-10 10:05:00,47.6,47.62,47.4,47.51,8600.0,30.6314,30.6443,30.5027,30.5735,8600.0
2006-02-10 10:10:00,47.51,47.59,47.32,47.59,13200.0,30.5735,30.625,30.4513,30.625,13200.0
2006-02-10 10:15:00,47.58,47.58,47.48,47.48,2500.0,30.6186,30.6186,30.5542,30.5542,2500.0
2006-02-10 10:20:00,47.48,47.49,47.43,47.48,4900.0,30.5542,30.5607,30.5221,30.5542,4900.0
2006-02-10 10:25:00,47.48,47.48,47.38,47.4,6300.0,30.5542,30.5542,30.4899,30.5027,6300.0
2006-02-10 10:30:00,47.37,47.44,47.37,47.43,5300.0,30.4834,30.5285,30.4834,30.5221,5300.0
2006-02-10 10:35:00,47.44,47.44,47.29,47.32,8000.0,30.5285,30.5285,30.432,30.4513,8000.0
2006-02-10 10:40:00,47.31,47.37,47.3,47.31,5300.0,30.4448,30.4834,30.4384,30.4448,5300.0
2006-02-10 10:45:00,47.28,47.3,47.15,47.26,8800.0,30.4255,30.4384,30.3419,30.4127,8800.0
2006-02-10 10:50:00,47.27,47.35,47.27,47.35,4700.0,30.4191,30.4706,30.4191,30.4706,4700.0
2006-02-10 10:55:00,47.35,47.35,47.3,47.3,5000.0,30.4706,30.4706,30.4384,30.4384,5000.0
2006-02-10 11:00:00,47.27,47.28,47.25,47.28,4600.0,30.4191,30.4255,30.4062,30.4255,4600.0
2006-02-10 11:05:00,47.29,47.35,47.29,47.31,3100.0,30.432,30.4706,30.432,30.4448,3100.0
2006-02-10 11:10:00,47.31,47.31,47.27,47.29,3600.0,30.4448,30.4448,30.4191,30.432,3600.0
2006-02-10 11:15:00,47.3,47.32,47.3,47.32,4300.0,30.4384,30.4513,30.4384,30.4513,4300.0
2006-02-10 11:20:00,47.32,47.36,47.29,47.35,5700.0,30.4513,30.477,30.432,30.4706,5700.0
2006-02-10 11:25:00,47.34,47.36,47.33,47.33,3100.0,30.4641,30.477,30.4577,30.4577,3100.0
2006-02-10 11:30:00,47.33,47.34,47.32,47.33,4400.0,30.4577,30.4641,30.4513,30.4577,4400.0
2006-02-10 11:35:00,47.32,47.34,47.3,47.32,8300.0,30.4513,30.4641,30.4384,30.4513,8300.0
2006-02-10 11:40:00,47.32,47.32,47.31,47.32,1700.0,30.4513,30.4513,30.4448,30.4513,1700.0
2006-02-10 11:45:00,47.31,47.36,47.31,47.34,4700.0,30.4448,30.477,30.4448,30.4641,4700.0
2006-02-10 11:50:00,47.35,47.35,47.34,47.34,300.0,30.4706,30.4706,30.4641,30.4641,300.0
2006-02-10 11:55:00,47.35,47.44,47.32,47.43,11300.0,30.4706,30.5285,30.4513,30.5221,11300.0
2006-02-10 12:00:00,47.43,47.56,47.43,47.56,19800.0,30.5221,30.6057,30.5221,30.6057,19800.0
2006-02-10 12:05:00,47.56,47.72,47.56,47.72,3900.0,30.6057,30.7087,30.6057,30.7087,3900.0
2006-02-10 12:10:00,47.74,47.75,47.63,47.69,3900.0,30.7215,30.728,30.6508,30.6894,3900.0
2006-02-10 12:15:00,47.66,47.67,47.64,47.67,2600.0,30.6701,30.6765,30.6572,30.6765,2600.0
2006-02-10 12:20:00,47.67,47.71,47.66,47.7,2100.0,30.6765,30.7022,30.6701,30.6958,2100.0
2006-02-10 12:25:00,47.67,47.69,47.67,47.69,2900.0,30.6765,30.6894,30.6765,30.6894,2900.0
2006-02-10 12:30:00,47.69,47.7,47.68,47.7,3600.0,30.6894,30.6958,30.6829,30.6958,3600.0
2006-02-10 12:35:00,47.7,47.74,47.7,47.74,2400.0,30.6958,30.7215,30.6958,30.7215,2400.0
2006-02-10 12:40:00,47.74,47.8,47.69,47.7,24100.0,30.7215,30.7602,30.6894,30.6958,24100.0
2006-02-10 12:45:00,47.69,47.85,47.65,47.85,15400.0,30.6894,30.7923,30.6636,30.7923,15400.0
2006-02-10 12:50:00,47.85,47.94,47.85,47.92,5700.0,30.7923,30.8502,30.7923,30.8374,5700.0
2006-02-10 12:55:00,47.92,47.93,47.76,47.78,4200.0,30.8374,30.8438,30.7344,30.7473,4200.0
2006-02-10 13:00:00,47.79,47.8,47.75,47.75,11200.0,30.7537,30.7602,30.728,30.728,11200.0
2006-02-10 13:05:00,47.72,47.8,47.66,47.8,3500.0,30.7087,30.7602,30.6701,30.7602,3500.0
2006-02-10 13:10:00,47.79,47.8,47.79,47.8,1900.0,30.7537,30.7602,30.7537,30.7602,1900.0
2006-02-10 13:15:00,47.79,47.8,47.77,47.77,1300.0,30.7537,30.7602,30.7408,30.7408,1300.0
2006-02-10 13:20:00,47.71,47.75,47.65,47.65,1700.0,30.7022,30.728,30.6636,30.6636,1700.0
2006-02-10 13:25:00,47.65,47.71,47.65,47.71,8300.0,30.6636,30.7022,30.6636,30.7022,8300.0
2006-02-10 13:30:00,47.7,47.81,47.7,47.76,93900.0,30.6958,30.7666,30.6958,30.7344,93900.0
2006-02-10 13:35:00,47.75,47.77,47.73,47.74,3500.0,30.728,30.7408,30.7151,30.7215,3500.0
2006-02-10 13:40:00,47.75,47.75,47.68,47.68,11000.0,30.728,30.728,30.6829,30.6829,11000.0
2006-02-10 13:45:00,47.68,47.68,47.55,47.62,17100.0,30.6829,30.6829,30.5993,30.6443,17100.0
2006-02-10 13:50:00,47.62,47.77,47.62,47.74,5800.0,30.6443,30.7408,30.6443,30.7215,5800.0
2006-02-10 13:55:00,47.76,47.76,47.68,47.7,1800.0,30.7344,30.7344,30.6829,30.6958,1800.0
2006-02-10 14:00:00,47.69,47.69,47.64,47.65,2800.0,30.6894,30.6894,30.6572,30.6636,2800.0
2006-02-10 14:05:00,47.68,47.74,47.66,47.74,14500.0,30.6829,30.7215,30.6701,30.7215,14500.0
2006-02-10 14:10:00,47.74,47.74,47.71,47.71,400.0,30.7215,30.7215,30.7022,30.7022,400.0
2006-02-10 14:15:00,47.71,47.76,47.68,47.76,2900.0,30.7022,30.7344,30.6829,30.7344,2900.0
2006-02-10 14:20:00,47.76,47.76,47.74,47.75,3100.0,30.7344,30.7344,30.7215,30.728,3100.0
2006-02-10 14:25:00,47.74,47.75,47.73,47.73,6400.0,30.7215,30.728,30.7151,30.7151,6400.0
2006-02-10 14:30:00,47.73,47.74,47.73,47.74,3600.0,30.7151,30.7215,30.7151,30.7215,3600.0
2006-02-10 14:35:00,47.74,47.74,47.73,47.74,4900.0,30.7215,30.7215,30.7151,30.7215,4900.0
2006-02-10 14:40:00,47.74,47.88,47.74,47.85,8900.0,30.7215,30.8116,30.7215,30.7923,8900.0
2006-02-10 14:45:00,47.85,47.85,47.76,47.79,7800.0,30.7923,30.7923,30.7344,30.7537,7800.0
2006-02-10 14:50:00,47.75,47.8,47.71,47.8,13500.0,30.728,30.7602,30.7022,30.7602,13500.0
2006-02-10 14:55:00,47.79,47.81,47.73,47.73,3900.0,30.7537,30.7666,30.7151,30.7151,3900.0
2006-02-10 15:00:00,47.73,47.76,47.72,47.75,8800.0,30.7151,30.7344,30.7087,30.728,8800.0
2006-02-10 15:05:00,47.73,47.74,47.71,47.71,16600.0,30.7151,30.7215,30.7022,30.7022,16600.0
2006-02-10 15:10:00,47.71,47.74,47.69,47.74,63200.0,30.7022,30.7215,30.6894,30.7215,63200.0
2006-02-10 15:15:00,47.74,47.77,47.66,47.69,11500.0,30.7215,30.7408,30.6701,30.6894,11500.0
2006-02-10 15:20:00,47.7,47.71,47.66,47.66,8700.0,30.6958,30.7022,30.6701,30.6701,8700.0
2006-02-10 15:25:00,47.67,47.71,47.66,47.69,11600.0,30.6765,30.7022,30.6701,30.6894,11600.0
2006-02-10 15:30:00,47.69,47.72,47.69,47.71,11100.0,30.6894,30.7087,30.6894,30.7022,11100.0
2006-02-10 15:35:00,47.71,47.73,47.69,47.7,30400.0,30.7022,30.7151,30.6894,30.6958,30400.0
2006-02-10 15:40:00,47.71,47.71,47.69,47.71,8300.0,30.7022,30.7022,30.6894,30.7022,8300.0
2006-02-10 15:45:00,47.71,47.74,47.7,47.73,11500.0,30.7022,30.7215,30.6958,30.7151,11500.0
2006-02-10 15:50:00,47.72,47.77,47.7,47.71,18800.0,30.7087,30.7408,30.6958,30.7022,18800.0
2006-02-10 15:55:00,47.71,47.71,47.69,47.71,28900.0,30.7022,30.7022,30.6894,30.7022,28900.0
2006-02-13 09:30:00,47.37,47.37,47.26,47.28,12700.0,30.4834,30.4834,30.4127,30.4255,12700.0
2006-02-13 09:35:00,47.25,47.32,47.16,47.17,13200.0,30.4062,30.4513,30.3483,30.3547,13200.0
2006-02-13 09:40:00,47.17,47.4,47.17,47.32,15300.0,30.3547,30.5027,30.3547,30.4513,15300.0
2006-02-13 09:45:00,47.34,47.63,47.34,47.62,16700.0,30.4641,30.6508,30.4641,30.6443,16700.0
2006-02-13 09:50:00,47.62,47.67,47.52,47.55,6500.0,30.6443,30.6765,30.58,30.5993,6500.0
2006-02-13 09:55:00,47.57,48.05,47.57,47.76,28900.0,30.6121,30.921,30.6121,30.7344,28900.0
2006-02-13 10:00:00,47.71,47.8,47.62,47.69,22300.0,30.7022,30.7602,30.6443,30.6894,22300.0
2006-02-13 10:05:00,47.69,47.79,47.62,47.79,5100.0,30.6894,30.7537,30.6443,30.7537,5100.0
2006-02-13 10:10:00,47.78,48.0,47.77,47.93,27600.0,30.7473,30.8889,30.7408,30.8438,27600.0
2006-02-13 10:15:00,47.91,48.31,47.91,48.31,18700.0,30.8309,31.0883,30.8309,31.0883,18700.0
2006-02-13 10:20:00,48.31,48.5,48.22,48.32,21500.0,31.0883,31.2106,31.0304,31.0948,21500.0
2006-02-13 10:25:00,48.24,48.4,48.2,48.39,9600.0,31.0433,31.1463,31.0176,31.1398,9600.0
2006-02-13 10:30:00,48.4,48.97,48.4,48.75,39600.0,31.1463,31.5131,31.1463,31.3715,39600.0
2006-02-13 10:35:00,48.79,48.79,48.61,48.69,12900.0,31.3972,31.3972,31.2814,31.3329,12900.0
2006-02-13 10:40:00,48.69,48.74,48.67,48.67,15200.0,31.3329,31.3651,31.32,31.32,15200.0
2006-02-13 10:45:00,48.67,48.96,48.66,48.86,24900.0,31.32,31.5066,31.3136,31.4423,24900.0
2006-02-13 10:50:00,48.83,48.96,48.82,48.96,21700.0,31.423,31.5066,31.4165,31.5066,21700.0
2006-02-13 10:55:00,48.93,49.0,48.87,49.0,34000.0,31.4873,31.5324,31.4487,31.5324,34000.0
2006-02-13 11:00:00,49.0,49.1,48.86,49.04,37600.0,31.5324,31.5967,31.4423,31.5581,37600.0
2006-02-13 11:05:00,49.03,49.03,48.9,48.94,39300.0,31.5517,31.5517,31.468,31.4938,39300.0
2006-02-13 11:10:00,48.94,49.03,48.91,48.92,12800.0,31.4938,31.5517,31.4745,31.4809,12800.0
2006-02-13 11:15:00,48.91,49.03,48.85,48.99,16800.0,31.4745,31.5517,31.4358,31.5259,16800.0
2006-02-13 11:20:00,48.99,49.08,48.98,49.08,12100.0,31.5259,31.5839,31.5195,31.5839,12100.0
2006-02-13 11:25:00,49.08,49.21,49.08,49.1,12300.0,31.5839,31.6675,31.5839,31.5967,12300.0
2006-02-13 11:30:00,49.12,49.24,49.12,49.2,13800.0,31.6096,31.6868,31.6096,31.6611,13800.0
2006-02-13 11:35:00,49.2,49.23,48.9,48.98,25900.0,31.6611,31.6804,31.468,31.5195,25900.0
2006-02-13 11:40:00,48.99,49.15,48.97,49.11,26100.0,31.5259,31.6289,31.5131,31.6032,26100.0
2006-02-13 11:45:00,49.13,49.14,49.01,49.01,8500.0,31.616,31.6225,31.5388,31.5388,8500.0
2006-02-13 11:50:00,49.01,49.01,48.88,48.89,4200.0,31.5388,31.5388,31.4552,31.4616,4200.0
2006-02-13 11:55:00,48.88,48.91,48.78,48.85,7900.0,31.4552,31.4745,31.3908,31.4358,7900.0
2006-02-13 12:00:00,48.81,48.81,48.69,48.69,2000.0,31.4101,31.4101,31.3329,31.3329,2000.0
2006-02-13 12:05:00,48.7,48.8,48.68,48.79,5400.0,31.3393,31.4037,31.3264,31.3972,5400.0
2006-02-13 12:10:00,48.72,48.86,48.7,48.86,14200.0,31.3522,31.4423,31.3393,31.4423,14200.0
2006-02-13 12:15:00,48.85,48.86,48.81,48.83,2500.0,31.4358,31.4423,31.4101,31.423,2500.0
2006-02-13 12:20:00,48.85,48.93,48.84,48.89,6200.0,31.4358,31.4873,31.4294,31.4616,6200.0
2006-02-13 12:25:00,48.88,48.88,48.86,48.87,1000.0,31.4552,31.4552,31.4423,31.4487,1000.0
2006-02-13 12:30:00,48.86,48.87,48.79,48.84,17500.0,31.4423,31.4487,31.3972,31.4294,17500.0
2006-02-13 12:35:00,48.86,49.0,48.8,49.0,40700.0,31.4423,31.5324,31.4037,31.5324,40700.0
2006-02-13 12:40:00,49.03,49.03,48.98,49.0,25300.0,31.5517,31.5517,31.5195,31.5324,25300.0
2006-02-13 12:45:00,49.0,49.07,48.93,49.07,7800.0,31.5324,31.5774,31.4873,31.5774,7800.0
2006-02-13 12:50:00,49.07,49.07,49.0,49.0,2700.0,31.5774,31.5774,31.5324,31.5324,2700.0
2006-02-13 12:55:00,49.0,49.03,49.0,49.03,2400.0,31.5324,31.5517,31.5324,31.5517,2400.0
2006-02-13 13:00:00,49.03,49.06,49.02,49.06,4500.0,31.5517,31.571,31.5452,31.571,4500.0
2006-02-13 13:05:00,49.07,49.15,49.0,49.06,15700.0,31.5774,31.6289,31.5324,31.571,15700.0
2006-02-13 13:10:00,49.05,49.09,49.04,49.09,7600.0,31.5645,31.5903,31.5581,31.5903,7600.0
2006-02-13 13:15:00,49.09,49.19,49.07,49.18,12500.0,31.5903,31.6546,31.5774,31.6482,12500.0
2006-02-13 13:20:00,49.17,49.17,49.06,49.09,13100.0,31.6418,31.6418,31.571,31.5903,13100.0
2006-02-13 13:25:00,49.08,49.2,49.08,49.17,17300.0,31.5839,31.6611,31.5839,31.6418,17300.0
2006-02-13 13:30:00,49.17,49.25,49.14,49.25,18100.0,31.6418,31.6933,31.6225,31.6933,18100.0
2006-02-13 13:35:00,49.25,49.36,49.24,49.3,16400.0,31.6933,31.764,31.6868,31.7254,16400.0
2006-02-13 13:40:00,49.3,49.38,49.28,49.38,17400.0,31.7254,31.7769,31.7126,31.7769,17400.0
2006-02-13 13:45:00,49.39,49.71,49.39,49.63,38700.0,31.7833,31.9893,31.7833,31.9378,38700.0
2006-02-13 13:50:00,49.74,49.84,49.65,49.68,28900.0,32.0086,32.0729,31.9507,31.97,28900.0
2006-02-13 13:55:00,49.67,49.71,49.5,49.66,20700.0,31.9635,31.9893,31.8541,31.9571,20700.0
2006-02-13 14:00:00,49.64,49.64,49.57,49.6,11500.0,31.9442,31.9442,31.8992,31.9185,11500.0
2006-02-13 14:05:00,49.6,49.69,49.59,49.69,11900.0,31.9185,31.9764,31.912,31.9764,11900.0
2006-02-13 14:10:00,49.67,49.87,49.67,49.87,35100.0,31.9635,32.0922,31.9635,32.0922,35100.0
2006-02-13 14:15:00,49.84,49.95,49.84,49.93,27000.0,32.0729,32.1437,32.0729,32.1308,27000.0
2006-02-13 14:20:00,49.93,50.1,49.81,49.86,22300.0,32.1308,32.2402,32.0536,32.0858,22300.0
2006-02-13 14:25:00,49.82,49.9,49.75,49.86,13000.0,32.0601,32.1115,32.015,32.0858,13000.0
2006-02-13 14:30:00,49.86,50.07,49.83,50.0,20500.0,32.0858,32.2209,32.0665,32.1759,20500.0
2006-02-13 14:35:00,49.98,50.18,49.98,50.15,29000.0,32.163,32.2917,32.163,32.2724,29000.0
2006-02-13 14:40:00,50.15,50.2,50.01,50.06,27300.0,32.2724,32.3046,32.1823,32.2145,27300.0
2006-02-13 14:45:00,50.06,50.07,49.83,49.84,21500.0,32.2145,32.2209,32.0665,32.0729,21500.0
2006-02-13 14:50:00,49.88,49.91,49.83,49.83,53900.0,32.0987,32.118,32.0665,32.0665,53900.0
2006-02-13 14:55:00,49.79,49.85,49.78,49.8,11000.0,32.0408,32.0794,32.0343,32.0472,11000.0
2006-02-13 15:00:00,49.79,49.9,49.6,49.67,29200.0,32.0408,32.1115,31.9185,31.9635,29200.0
2006-02-13 15:05:00,49.63,49.94,49.63,49.93,39200.0,31.9378,32.1373,31.9378,32.1308,39200.0
2006-02-13 15:10:00,49.93,49.93,49.84,49.89,28100.0,32.1308,32.1308,32.0729,32.1051,28100.0
2006-02-13 15:15:00,49.9,50.18,49.9,50.06,37600.0,32.1115,32.2917,32.1115,32.2145,37600.0
2006-02-13 15:20:00,50.05,50.07,49.92,49.99,30200.0,32.2081,32.2209,32.1244,32.1695,30200.0
2006-02-13 15:25:00,49.99,50.09,49.92,50.02,23900.0,32.1695,32.2338,32.1244,32.1888,23900.0
2006-02-13 15:30:00,50.02,50.2,50.01,50.17,25400.0,32.1888,32.3046,32.1823,32.2853,25400.0
2006-02-13 15:35:00,50.17,50.65,50.17,50.63,61600.0,32.2853,32.5942,32.2853,32.5813,61600.0
2006-02-13 15:40:00,50.57,50.6,50.36,50.38,60400.0,32.5427,32.562,32.4076,32.4204,60400.0
2006-02-13 15:45:00,50.42,50.5,50.25,50.26,39900.0,32.4462,32.4977,32.3368,32.3432,39900.0
2006-02-13 15:50:00,50.25,50.26,50.08,50.16,35800.0,32.3368,32.3432,32.2274,32.2789,35800.0
2006-02-13 15:55:00,50.16,50.4,50.08,50.25,68600.0,32.2789,32.4333,32.2274,32.3368,68600.0
2006-02-14 09:30:00,49.92,50.18,49.29,49.82,27600.0,32.1244,32.2917,31.719,32.0601,27600.0
2006-02-14 09:35:00,49.82,50.0,49.82,49.88,26900.0,32.0601,32.1759,32.0601,32.0987,26900.0
2006-02-14 09:40:00,49.94,49.98,49.82,49.88,67000.0,32.1373,32.163,32.0601,32.0987,67000.0
2006-02-14 09:45:00,49.87,49.9,49.63,49.9,53200.0,32.0922,32.1115,31.9378,32.1115,53200.0
2006-02-14 09:50:00,49.84,49.86,49.8,49.8,34000.0,32.0729,32.0858,32.0472,32.0472,34000.0
2006-02-14 09:55:00,49.8,50.19,49.8,50.04,76300.0,32.0472,32.2982,32.0472,32.2016,76300.0
2006-02-14 10:00:00,49.94,49.96,49.82,49.89,27900.0,32.1373,32.1502,32.0601,32.1051,27900.0
2006-02-14 10:05:00,49.88,50.01,49.88,50.0,32400.0,32.0987,32.1823,32.0987,32.1759,32400.0
2006-02-14 10:10:00,50.0,50.1,49.79,49.8,20600.0,32.1759,32.2402,32.0408,32.0472,20600.0
2006-02-14 10:15:00,49.8,49.92,49.8,49.92,11900.0,32.0472,32.1244,32.0472,32.1244,11900.0
2006-02-14 10:20:00,49.91,50.2,49.88,50.09,14800.0,32.118,32.3046,32.0987,32.2338,14800.0
2006-02-14 10:25:00,50.0,50.15,49.91,49.94,27300.0,32.1759,32.2724,32.118,32.1373,27300.0
2006-02-14 10:30:00,49.92,49.98,49.9,49.98,13600.0,32.1244,32.163,32.1115,32.163,13600.0
2006-02-14 10:35:00,49.98,50.05,49.96,50.02,30700.0,32.163,32.2081,32.1502,32.1888,30700.0
2006-02-14 10:40:00,50.0,50.02,49.98,50.0,11800.0,32.1759,32.1888,32.163,32.1759,11800.0
2006-02-14 10:45:00,50.01,50.02,49.95,49.95,5600.0,32.1823,32.1888,32.1437,32.1437,5600.0
2006-02-14 10:50:00,49.91,50.02,49.9,50.02,8500.0,32.118,32.1888,32.1115,32.1888,8500.0
2006-02-14 10:55:00,50.01,50.04,49.95,50.04,5700.0,32.1823,32.2016,32.1437,32.2016,5700.0
2006-02-14 11:00:00,50.04,50.04,50.02,50.02,4200.0,32.2016,32.2016,32.1888,32.1888,4200.0
2006-02-14 11:05:00,50.04,50.04,50.02,50.03,8400.0,32.2016,32.2016,32.1888,32.1952,8400.0
2006-02-14 11:10:00,50.02,50.03,49.99,50.03,29300.0,32.1888,32.1952,32.1695,32.1952,29300.0
2006-02-14 11:15:00,50.02,50.04,49.87,49.87,8500.0,32.1888,32.2016,32.0922,32.0922,8500.0
2006-02-14 11:20:00,49.88,49.93,49.82,49.83,7500.0,32.0987,32.1308,32.0601,32.0665,7500.0
2006-02-14 11:25:00,49.83,49.92,49.82,49.92,4300.0,32.0665,32.1244,32.0601,32.1244,4300.0
2006-02-14 11:30:00,49.86,49.98,49.86,49.98,7400.0,32.0858,32.163,32.0858,32.163,7400.0
2006-02-14 11:35:00,49.98,49.98,49.85,49.85,1200.0,32.163,32.163,32.0794,32.0794,1200.0
2006-02-14 11:40:00,49.83,49.84,49.67,49.75,9300.0,32.0665,32.0729,31.9635,32.015,9300.0
2006-02-14 11:45:00,49.66,49.83,49.66,49.83,11200.0,31.9571,32.0665,31.9571,32.0665,11200.0
2006-02-14 11:50:00,49.83,49.84,49.77,49.79,31100.0,32.0665,32.0729,32.0279,32.0408,31100.0
2006-02-14 11:55:00,49.8,49.82,49.75,49.8,5700.0,32.0472,32.0601,32.015,32.0472,5700.0
2006-02-14 12:00:00,49.75,49.8,49.72,49.78,15000.0,32.015,32.0472,31.9957,32.0343,15000.0
2006-02-14 12:05:00,49.78,49.82,49.76,49.82,7600.0,32.0343,32.0601,32.0214,32.0601,7600.0
2006-02-14 12:10:00,49.81,49.82,49.79,49.81,5800.0,32.0536,32.0601,32.0408,32.0536,5800.0
2006-02-14 12:15:00,49.82,49.9,49.81,49.87,23300.0,32.0601,32.1115,32.0536,32.0922,23300.0
2006-02-14 12:20:00,49.89,49.89,49.8,49.81,7800.0,32.1051,32.1051,32.0472,32.0536,7800.0
2006-02-14 12:25:00,49.8,49.82,49.76,49.76,19700.0,32.0472,32.0601,32.0214,32.0214,19700.0
2006-02-14 12:30:00,49.75,49.75,49.7,49.71,4300.0,32.015,32.015,31.9828,31.9893,4300.0
2006-02-14 12:35:00,49.72,49.82,49.72,49.76,7400.0,31.9957,32.0601,31.9957,32.0214,7400.0
2006-02-14 12:40:00,49.76,49.76,49.74,49.74,3500.0,32.0214,32.0214,32.0086,32.0086,3500.0
2006-02-14 12:45:00,49.75,49.75,49.71,49.74,4900.0,32.015,32.015,31.9893,32.0086,4900.0
2006-02-14 12:50:00,49.72,49.82,49.72,49.72,3400.0,31.9957,32.0601,31.9957,31.9957,3400.0
2006-02-14 12:55:00,49.73,49.8,49.72,49.79,3200.0,32.0021,32.0472,31.9957,32.0408,3200.0
2006-02-14 13:00:00,49.73,49.75,49.5,49.5,10900.0,32.0021,32.015,31.8541,31.8541,10900.0
2006-02-14 13:05:00,49.54,49.66,49.54,49.64,10100.0,31.8799,31.9571,31.8799,31.9442,10100.0
2006-02-14 13:10:00,49.63,49.75,49.62,49.75,47600.0,31.9378,32.015,31.9314,32.015,47600.0
2006-02-14 13:15:00,49.73,49.8,49.71,49.8,8100.0,32.0021,32.0472,31.9893,32.0472,8100.0
2006-02-14 13:20:00,49.8,49.81,49.63,49.73,4700.0,32.0472,32.0536,31.9378,32.0021,4700.0
2006-02-14 13:25:00,49.74,49.83,49.74,49.8,3600.0,32.0086,32.0665,32.0086,32.0472,3600.0
2006-02-14 13:30:00,49.78,49.79,49.78,49.79,2100.0,32.0343,32.0408,32.0343,32.0408,2100.0
2006-02-14 13:35:00,49.75,49.85,49.75,49.82,31600.0,32.015,32.0794,32.015,32.0601,31600.0
2006-02-14 13:40:00,49.84,49.85,49.84,49.85,7800.0,32.0729,32.0794,32.0729,32.0794,7800.0
2006-02-14 13:45:00,49.85,49.85,49.81,49.81,2700.0,32.0794,32.0794,32.0536,32.0536,2700.0
2006-02-14 13:50:00,49.82,49.86,49.82,49.83,17000.0,32.0601,32.0858,32.0601,32.0665,17000.0
2006-02-14 13:55:00,49.83,49.83,49.82,49.83,3600.0,32.0665,32.0665,32.0601,32.0665,3600.0
2006-02-14 14:00:00,49.83,49.84,49.83,49.83,1100.0,32.0665,32.0729,32.0665,32.0665,1100.0
2006-02-14 14:05:00,49.83,49.84,49.82,49.83,12100.0,32.0665,32.0729,32.0601,32.0665,12100.0
2006-02-14 14:10:00,49.83,49.84,49.8,49.83,5600.0,32.0665,32.0729,32.0472,32.0665,5600.0
2006-02-14 14:15:00,49.83,49.87,49.76,49.87,23600.0,32.0665,32.0922,32.0214,32.0922,23600.0
2006-02-14 14:20:00,49.87,49.99,49.87,49.9,13500.0,32.0922,32.1695,32.0922,32.1115,13500.0
2006-02-14 14:25:00,49.91,49.92,49.89,49.92,21100.0,32.118,32.1244,32.1051,32.1244,21100.0
2006-02-14 14:30:00,49.91,49.93,49.9,49.91,2500.0,32.118,32.1308,32.1115,32.118,2500.0
2006-02-14 14:35:00,49.92,50.1,49.92,50.05,13400.0,32.1244,32.2402,32.1244,32.2081,13400.0
2006-02-14 14:40:00,50.01,50.06,49.95,50.06,46800.0,32.1823,32.2145,32.1437,32.2145,46800.0
2006-02-14 14:45:00,50.1,50.15,50.08,50.11,10700.0,32.2402,32.2724,32.2274,32.2467,10700.0
2006-02-14 14:50:00,50.1,50.2,50.1,50.2,29400.0,32.2402,32.3046,32.2402,32.3046,29400.0
2006-02-14 14:55:00,50.2,50.36,50.12,50.36,23600.0,32.3046,32.4076,32.2531,32.4076,23600.0
2006-02-14 15:00:00,50.45,50.45,50.16,50.17,21500.0,32.4655,32.4655,32.2789,32.2853,21500.0
2006-02-14 15:05:00,50.17,50.24,50.05,50.23,18700.0,32.2853,32.3303,32.2081,32.3239,18700.0
2006-02-14 15:10:00,50.24,50.38,50.21,50.26,21100.0,32.3303,32.4204,32.311,32.3432,21100.0
2006-02-14 15:15:00,50.26,50.5,50.25,50.5,50300.0,32.3432,32.4977,32.3368,32.4977,50300.0
2006-02-14 15:20:00,50.49,50.73,50.42,50.7,37600.0,32.4912,32.6457,32.4462,32.6264,37600.0
2006-02-14 15:25:00,50.7,50.8,50.6,50.79,38600.0,32.6264,32.6907,32.562,32.6843,38600.0
2006-02-14 15:30:00,50.79,50.8,50.65,50.71,33400.0,32.6843,32.6907,32.5942,32.6328,33400.0
2006-02-14 15:35:00,50.71,50.71,50.4,50.5,47900.0,32.6328,32.6328,32.4333,32.4977,47900.0
2006-02-14 15:40:00,50.52,50.54,50.41,50.41,47300.0,32.5105,32.5234,32.4397,32.4397,47300.0
2006-02-14 15:45:00,50.42,50.44,50.34,50.34,39700.0,32.4462,32.459,32.3947,32.3947,39700.0
2006-02-14 15:50:00,50.34,50.36,50.11,50.18,48900.0,32.3947,32.4076,32.2467,32.2917,48900.0
2006-02-14 15:55:00,50.19,50.45,49.96,50.3,81600.0,32.2982,32.4655,32.1502,32.3689,81600.0
2006-02-15 09:30:00,48.3,48.31,47.75,47.77,201300.0,31.0819,31.0883,30.728,30.7408,201300.0
2006-02-15 09:35:00,47.76,48.09,47.61,48.0,285100.0,30.7344,30.9468,30.6379,30.8889,285100.0
2006-02-15 09:40:00,48.22,48.52,48.07,48.44,168800.0,31.0304,31.2235,30.9339,31.172,168800.0
2006-02-15 09:45:00,48.44,48.7,48.44,48.7,259400.0,31.172,31.3393,31.172,31.3393,259400.0
2006-02-15 09:50:00,48.7,48.7,48.3,48.69,108900.0,31.3393,31.3393,31.0819,31.3329,108900.0
2006-02-15 09:55:00,48.66,49.01,48.66,48.8,177100.0,31.3136,31.5388,31.3136,31.4037,177100.0
2006-02-15 10:00:00,48.79,48.88,48.75,48.8,120300.0,31.3972,31.4552,31.3715,31.4037,120300.0
2006-02-15 10:05:00,48.8,49.14,48.8,49.01,128200.0,31.4037,31.6225,31.4037,31.5388,128200.0
2006-02-15 10:10:00,49.01,49.5,49.01,49.2,122400.0,31.5388,31.8541,31.5388,31.6611,122400.0
2006-02-15 10:15:00,49.21,49.6,49.16,49.45,90300.0,31.6675,31.9185,31.6353,31.822,90300.0
2006-02-15 10:20:00,49.44,49.85,49.3,49.85,111100.0,31.8155,32.0794,31.7254,32.0794,111100.0
2006-02-15 10:25:00,49.89,50.1,49.89,50.0,195000.0,32.1051,32.2402,32.1051,32.1759,195000.0
2006-02-15 10:30:00,49.99,50.01,49.79,49.79,211500.0,32.1695,32.1823,32.0408,32.0408,211500.0
2006-02-15 10:35:00,49.81,50.0,49.81,49.93,120000.0,32.0536,32.1759,32.0536,32.1308,120000.0
2006-02-15 10:40:00,50.0,50.01,49.83,49.85,51000.0,32.1759,32.1823,32.0665,32.0794,51000.0
2006-02-15 10:45:00,49.86,49.95,49.64,49.75,67300.0,32.0858,32.1437,31.9442,32.015,67300.0
2006-02-15 10:50:00,49.71,49.75,49.59,49.67,91700.0,31.9893,32.015,31.912,31.9635,91700.0
2006-02-15 10:55:00,49.71,49.71,49.62,49.64,16700.0,31.9893,31.9893,31.9314,31.9442,16700.0
2006-02-15 11:00:00,49.63,49.74,49.63,49.74,20800.0,31.9378,32.0086,31.9378,32.0086,20800.0
2006-02-15 11:05:00,49.71,49.85,49.71,49.84,72900.0,31.9893,32.0794,31.9893,32.0729,72900.0
2006-02-15 11:10:00,49.84,49.86,49.8,49.86,64600.0,32.0729,32.0858,32.0472,32.0858,64600.0
2006-02-15 11:15:00,49.86,49.95,49.84,49.95,67800.0,32.0858,32.1437,32.0729,32.1437,67800.0
2006-02-15 11:20:00,49.89,49.99,49.88,49.97,44100.0,32.1051,32.1695,32.0987,32.1566,44100.0
2006-02-15 11:25:00,49.9,49.99,49.9,49.92,26100.0,32.1115,32.1695,32.1115,32.1244,26100.0
2006-02-15 11:30:00,49.96,49.99,49.9,49.92,17900.0,32.1502,32.1695,32.1115,32.1244,17900.0
2006-02-15 11:35:00,49.94,49.94,49.84,49.89,19400.0,32.1373,32.1373,32.0729,32.1051,19400.0
2006-02-15 11:40:00,49.88,49.89,49.88,49.89,6200.0,32.0987,32.1051,32.0987,32.1051,6200.0
2006-02-15 11:45:00,49.89,49.89,49.81,49.87,18500.0,32.1051,32.1051,32.0536,32.0922,18500.0
2006-02-15 11:50:00,49.89,49.9,49.84,49.87,21100.0,32.1051,32.1115,32.0729,32.0922,21100.0
2006-02-15 11:55:00,49.87,49.87,49.76,49.77,12400.0,32.0922,32.0922,32.0214,32.0279,12400.0
2006-02-15 12:00:00,49.78,49.83,49.72,49.8,14500.0,32.0343,32.0665,31.9957,32.0472,14500.0
2006-02-15 12:05:00,49.81,49.88,49.81,49.85,32200.0,32.0536,32.0987,32.0536,32.0794,32200.0
2006-02-15 12:10:00,49.85,49.89,49.85,49.85,8000.0,32.0794,32.1051,32.0794,32.0794,8000.0
2006-02-15 12:15:00,49.85,49.89,49.84,49.85,24000.0,32.0794,32.1051,32.0729,32.0794,24000.0
2006-02-15 12:20:00,49.86,49.89,49.84,49.89,16500.0,32.0858,32.1051,32.0729,32.1051,16500.0
2006-02-15 12:25:00,49.89,49.98,49.76,49.8,91800.0,32.1051,32.163,32.0214,32.0472,91800.0
2006-02-15 12:30:00,49.85,49.99,49.76,49.77,39500.0,32.0794,32.1695,32.0214,32.0279,39500.0
2006-02-15 12:35:00,49.75,49.9,49.75,49.78,18900.0,32.015,32.1115,32.015,32.0343,18900.0
2006-02-15 12:40:00,49.78,49.84,49.77,49.79,6900.0,32.0343,32.0729,32.0279,32.0408,6900.0
2006-02-15 12:45:00,49.8,49.8,49.72,49.76,14800.0,32.0472,32.0472,31.9957,32.0214,14800.0
2006-02-15 12:50:00,49.73,49.77,49.73,49.76,10400.0,32.0021,32.0279,32.0021,32.0214,10400.0
2006-02-15 12:55:00,49.77,49.8,49.75,49.75,8900.0,32.0279,32.0472,32.015,32.015,8900.0
2006-02-15 13:00:00,49.75,49.79,49.75,49.79,11000.0,32.015,32.0408,32.015,32.0408,11000.0
2006-02-15 13:05:00,49.79,49.87,49.79,49.79,7800.0,32.0408,32.0922,32.0408,32.0408,7800.0
2006-02-15 13:10:00,49.8,49.86,49.76,49.83,9900.0,32.0472,32.0858,32.0214,32.0665,9900.0
2006-02-15 13:15:00,49.83,49.89,49.83,49.89,13100.0,32.0665,32.1051,32.0665,32.1051,13100.0
2006-02-15 13:20:00,49.89,50.25,49.89,50.1,62000.0,32.1051,32.3368,32.1051,32.2402,62000.0
2006-02-15 13:25:00,50.19,50.19,50.0,50.02,62300.0,32.2982,32.2982,32.1759,32.1888,62300.0
2006-02-15 13:30:00,50.01,50.1,49.96,50.04,33000.0,32.1823,32.2402,32.1502,32.2016,33000.0
2006-02-15 13:35:00,50.03,50.04,49.99,50.01,25500.0,32.1952,32.2016,32.1695,32.1823,25500.0
2006-02-15 13:40:00,50.01,50.14,50.01,50.14,19400.0,32.1823,32.266,32.1823,32.266,19400.0
2006-02-15 13:45:00,50.11,50.55,50.11,50.55,29200.0,32.2467,32.5298,32.2467,32.5298,29200.0
2006-02-15 13:50:00,50.55,50.81,50.55,50.68,67200.0,32.5298,32.6971,32.5298,32.6135,67200.0
2006-02-15 13:55:00,50.67,50.86,50.67,50.75,51800.0,32.607,32.7293,32.607,32.6585,51800.0
2006-02-15 14:00:00,50.81,51.27,50.78,51.17,83000.0,32.6971,32.9932,32.6778,32.9288,83000.0
2006-02-15 14:05:00,51.13,51.4,51.08,51.26,74100.0,32.9031,33.0768,32.8709,32.9867,74100.0
2006-02-15 14:10:00,51.25,51.4,51.14,51.31,77500.0,32.9803,33.0768,32.9095,33.0189,77500.0
2006-02-15 14:15:00,51.35,51.45,51.35,51.37,20900.0,33.0446,33.109,33.0446,33.0575,20900.0
2006-02-15 14:20:00,51.42,51.98,51.37,51.88,155900.0,33.0897,33.4501,33.0575,33.3857,155900.0
2006-02-15 14:25:00,51.88,51.92,51.7,51.88,87400.0,33.3857,33.4114,33.2699,33.3857,87400.0
2006-02-15 14:30:00,51.88,52.2,51.77,52.1,78300.0,33.3857,33.5916,33.3149,33.5273,78300.0
2006-02-15 14:35:00,52.1,52.36,52.0,52.11,116700.0,33.5273,33.6946,33.4629,33.5337,116700.0
2006-02-15 14:40:00,52.11,52.11,51.61,51.72,137200.0,33.5337,33.5337,33.212,33.2827,137200.0
2006-02-15 14:45:00,51.66,51.8,51.5,51.79,52700.0,33.2441,33.3342,33.1412,33.3278,52700.0
2006-02-15 14:50:00,51.79,51.85,51.72,51.81,20400.0,33.3278,33.3664,33.2827,33.3407,20400.0
2006-02-15 14:55:00,51.81,51.9,51.74,51.88,26500.0,33.3407,33.3986,33.2956,33.3857,26500.0
2006-02-15 15:00:00,51.88,52.08,51.88,51.96,79000.0,33.3857,33.5144,33.3857,33.4372,79000.0
2006-02-15 15:05:00,51.99,52.06,51.83,51.83,46000.0,33.4565,33.5015,33.3535,33.3535,46000.0
2006-02-15 15:10:00,51.84,51.97,51.73,51.85,65900.0,33.36,33.4436,33.2892,33.3664,65900.0
2006-02-15 15:15:00,51.88,51.9,51.72,51.78,45700.0,33.3857,33.3986,33.2827,33.3214,45700.0
2006-02-15 15:20:00,51.78,51.97,51.78,51.92,54300.0,33.3214,33.4436,33.3214,33.4114,54300.0
2006-02-15 15:25:00,51.92,51.96,51.77,51.84,29600.0,33.4114,33.4372,33.3149,33.36,29600.0
2006-02-15 15:30:00,51.84,51.92,51.72,51.9,48400.0,33.36,33.4114,33.2827,33.3986,48400.0
2006-02-15 15:35:00,51.9,52.14,51.83,52.04,38700.0,33.3986,33.553,33.3535,33.4887,38700.0
2006-02-15 15:40:00,52.03,52.05,51.89,51.9,61800.0,33.4822,33.4951,33.3921,33.3986,61800.0
2006-02-15 15:45:00,51.84,51.92,51.76,51.89,99900.0,33.36,33.4114,33.3085,33.3921,99900.0
2006-02-15 15:50:00,51.92,52.06,51.89,52.06,98200.0,33.4114,33.5015,33.3921,33.5015,98200.0
2006-02-15 15:55:00,52.06,52.15,52.01,52.02,111300.0,33.5015,33.5595,33.4694,33.4758,111300.0
2006-02-16 09:30:00,51.82,52.15,51.76,51.76,116200.0,33.3471,33.5595,33.3085,33.3085,116200.0
2006-02-16 09:35:00,51.71,52.0,51.68,51.7,32300.0,33.2763,33.4629,33.257,33.2699,32300.0
2006-02-16 09:40:00,51.75,51.89,51.7,51.81,24500.0,33.302,33.3921,33.2699,33.3407,24500.0
2006-02-16 09:45:00,51.81,51.97,51.81,51.97,18000.0,33.3407,33.4436,33.3407,33.4436,18000.0
2006-02-16 09:50:00,51.97,52.5,51.91,52.47,47700.0,33.4436,33.7847,33.405,33.7654,47700.0
2006-02-16 09:55:00,52.45,52.46,52.15,52.2,42300.0,33.7525,33.7589,33.5595,33.5916,42300.0
2006-02-16 10:00:00,52.2,52.42,52.16,52.3,28900.0,33.5916,33.7332,33.5659,33.656,28900.0
2006-02-16 10:05:00,52.3,52.3,52.1,52.19,57100.0,33.656,33.656,33.5273,33.5852,57100.0
2006-02-16 10:10:00,52.22,52.49,52.22,52.46,20700.0,33.6045,33.7783,33.6045,33.7589,20700.0
2006-02-16 10:15:00,52.49,52.55,52.27,52.36,38000.0,33.7783,33.8169,33.6367,33.6946,38000.0
2006-02-16 10:20:00,52.36,52.4,52.21,52.29,32800.0,33.6946,33.7203,33.5981,33.6495,32800.0
2006-02-16 10:25:00,52.26,52.41,52.24,52.4,53600.0,33.6302,33.7268,33.6174,33.7203,53600.0
2006-02-16 10:30:00,52.41,52.75,52.39,52.41,34600.0,33.7268,33.9456,33.7139,33.7268,34600.0
2006-02-16 10:35:00,52.4,52.55,52.38,52.5,23200.0,33.7203,33.8169,33.7075,33.7847,23200.0
2006-02-16 10:40:00,52.58,52.69,52.46,52.54,18100.0,33.8362,33.907,33.7589,33.8104,18100.0
2006-02-16 10:45:00,52.53,52.68,52.53,52.58,12400.0,33.804,33.9005,33.804,33.8362,12400.0
2006-02-16 10:50:00,52.56,52.57,52.36,52.36,12400.0,33.8233,33.8297,33.6946,33.6946,12400.0
2006-02-16 10:55:00,52.4,52.66,52.4,52.65,20400.0,33.7203,33.8876,33.7203,33.8812,20400.0
2006-02-16 11:00:00,52.63,52.73,52.3,52.4,25700.0,33.8683,33.9327,33.656,33.7203,25700.0
2006-02-16 11:05:00,52.4,52.5,52.29,52.36,40400.0,33.7203,33.7847,33.6495,33.6946,40400.0
2006-02-16 11:10:00,52.32,52.61,52.32,52.61,59300.0,33.6689,33.8555,33.6689,33.8555,59300.0
2006-02-16 11:15:00,52.59,52.68,52.51,52.65,28300.0,33.8426,33.9005,33.7911,33.8812,28300.0
2006-02-16 11:20:00,52.57,52.65,52.55,52.65,63600.0,33.8297,33.8812,33.8169,33.8812,63600.0
2006-02-16 11:25:00,52.66,52.68,52.61,52.64,23300.0,33.8876,33.9005,33.8555,33.8748,23300.0
2006-02-16 11:30:00,52.65,52.75,52.63,52.75,23700.0,33.8812,33.9456,33.8683,33.9456,23700.0
2006-02-16 11:35:00,52.73,52.88,52.63,52.87,37900.0,33.9327,34.0292,33.8683,34.0228,37900.0
2006-02-16 11:40:00,52.85,53.15,52.75,53.08,92000.0,34.0099,34.203,33.9456,34.1579,92000.0
2006-02-16 11:45:00,53.08,53.34,53.02,53.13,84900.0,34.1579,34.3252,34.1193,34.1901,84900.0
2006-02-16 11:50:00,53.23,53.36,53.13,53.22,31200.0,34.2545,34.3381,34.1901,34.248,31200.0
2006-02-16 11:55:00,53.22,53.9,53.22,53.9,47500.0,34.248,34.6856,34.248,34.6856,47500.0
2006-02-16 12:00:00,53.95,54.01,53.7,53.76,87700.0,34.7178,34.7564,34.5569,34.5955,87700.0
2006-02-16 12:05:00,53.8,53.8,53.35,53.5,67700.0,34.6213,34.6213,34.3317,34.4282,67700.0
2006-02-16 12:10:00,53.41,53.56,53.3,53.31,26600.0,34.3703,34.4668,34.2995,34.3059,26600.0
2006-02-16 12:15:00,53.26,53.6,53.19,53.5,64300.0,34.2738,34.4926,34.2287,34.4282,64300.0
2006-02-16 12:20:00,53.5,53.75,53.4,53.75,50800.0,34.4282,34.5891,34.3639,34.5891,50800.0
2006-02-16 12:25:00,53.74,53.75,53.55,53.7,29200.0,34.5826,34.5891,34.4604,34.5569,29200.0
2006-02-16 12:30:00,53.7,53.7,53.43,53.62,21000.0,34.5569,34.5569,34.3832,34.5054,21000.0
2006-02-16 12:35:00,53.62,53.8,53.53,53.75,25700.0,34.5054,34.6213,34.4475,34.5891,25700.0
2006-02-16 12:40:00,53.75,53.83,53.7,53.81,23300.0,34.5891,34.6406,34.5569,34.6277,23300.0
2006-02-16 12:45:00,53.81,54.0,53.79,53.8,17700.0,34.6277,34.75,34.6148,34.6213,17700.0
2006-02-16 12:50:00,53.77,54.06,53.77,53.95,53100.0,34.602,34.7886,34.602,34.7178,53100.0
2006-02-16 12:55:00,53.96,54.06,53.93,54.03,8200.0,34.7242,34.7886,34.7049,34.7693,8200.0
2006-02-16 13:00:00,54.03,54.05,53.8,53.93,15300.0,34.7693,34.7821,34.6213,34.7049,15300.0
2006-02-16 13:05:00,53.94,54.01,53.94,54.01,11000.0,34.7114,34.7564,34.7114,34.7564,11000.0
2006-02-16 13:10:00,54.01,54.16,54.0,54.01,12600.0,34.7564,34.8529,34.75,34.7564,12600.0
2006-02-16 13:15:00,54.01,54.1,53.95,54.0,17900.0,34.7564,34.8143,34.7178,34.75,17900.0
2006-02-16 13:20:00,53.95,54.02,53.95,54.01,11200.0,34.7178,34.7628,34.7178,34.7564,11200.0
2006-02-16 13:25:00,54.03,54.03,53.9,54.0,22400.0,34.7693,34.7693,34.6856,34.75,22400.0
2006-02-16 13:30:00,54.0,54.05,53.98,54.01,24500.0,34.75,34.7821,34.7371,34.7564,24500.0
2006-02-16 13:35:00,54.01,54.08,53.99,54.08,19400.0,34.7564,34.8014,34.7435,34.8014,19400.0
2006-02-16 13:40:00,54.08,54.35,54.08,54.1,35900.0,34.8014,34.9752,34.8014,34.8143,35900.0
2006-02-16 13:45:00,54.07,54.22,54.07,54.22,14300.0,34.795,34.8915,34.795,34.8915,14300.0
2006-02-16 13:50:00,54.24,54.37,54.12,54.15,33900.0,34.9044,34.9881,34.8272,34.8465,33900.0
2006-02-16 13:55:00,54.19,54.31,54.15,54.27,9400.0,34.8722,34.9495,34.8465,34.9237,9400.0
2006-02-16 14:00:00,54.24,54.6,54.24,54.45,25900.0,34.9044,35.1361,34.9044,35.0395,25900.0
2006-02-16 14:05:00,54.45,54.68,54.45,54.61,68200.0,35.0395,35.1876,35.0395,35.1425,68200.0
2006-02-16 14:10:00,54.61,54.7,54.34,54.39,29900.0,35.1425,35.2004,34.9688,35.0009,29900.0
2006-02-16 14:15:00,54.4,54.42,53.9,53.9,62600.0,35.0074,35.0202,34.6856,34.6856,62600.0
2006-02-16 14:20:00,54.0,54.13,53.91,54.0,40200.0,34.75,34.8336,34.692,34.75,40200.0
2006-02-16 14:25:00,54.0,54.2,54.0,54.19,12500.0,34.75,34.8787,34.75,34.8722,12500.0
2006-02-16 14:30:00,54.19,54.19,54.14,54.18,4500.0,34.8722,34.8722,34.8401,34.8658,4500.0
2006-02-16 14:35:00,54.18,54.18,54.03,54.07,15800.0,34.8658,34.8658,34.7693,34.795,15800.0
2006-02-16 14:40:00,54.1,54.11,54.09,54.1,13600.0,34.8143,34.8208,34.8079,34.8143,13600.0
2006-02-16 14:45:00,54.1,54.13,53.75,53.93,18000.0,34.8143,34.8336,34.5891,34.7049,18000.0
2006-02-16 14:50:00,53.98,54.05,53.92,53.97,8000.0,34.7371,34.7821,34.6985,34.7307,8000.0
2006-02-16 14:55:00,53.94,53.97,53.83,53.87,16300.0,34.7114,34.7307,34.6406,34.6663,16300.0
2006-02-16 15:00:00,53.87,53.87,53.74,53.79,12600.0,34.6663,34.6663,34.5826,34.6148,12600.0
2006-02-16 15:05:00,53.79,53.97,53.79,53.85,37700.0,34.6148,34.7307,34.6148,34.6534,37700.0
2006-02-16 15:10:00,53.87,53.87,53.59,53.6,25100.0,34.6663,34.6663,34.4861,34.4926,25100.0
2006-02-16 15:15:00,53.6,53.67,53.45,53.67,47700.0,34.4926,34.5376,34.396,34.5376,47700.0
2006-02-16 15:20:00,53.68,53.76,53.66,53.76,25900.0,34.544,34.5955,34.5312,34.5955,25900.0
2006-02-16 15:25:00,53.76,53.79,53.7,53.72,32500.0,34.5955,34.6148,34.5569,34.5698,32500.0
2006-02-16 15:30:00,53.72,53.72,53.36,53.7,42300.0,34.5698,34.5698,34.3381,34.5569,42300.0
2006-02-16 15:35:00,53.69,53.85,53.63,53.68,59500.0,34.5505,34.6534,34.5119,34.544,59500.0
2006-02-16 15:40:00,53.68,53.72,53.56,53.57,26000.0,34.544,34.5698,34.4668,34.4733,26000.0
2006-02-16 15:45:00,53.58,53.63,53.55,53.62,88500.0,34.4797,34.5119,34.4604,34.5054,88500.0
2006-02-16 15:50:00,53.62,53.69,53.62,53.64,40900.0,34.5054,34.5505,34.5054,34.5183,40900.0
2006-02-16 15:55:00,53.63,53.81,53.57,53.71,57900.0,34.5119,34.6277,34.4733,34.5633,57900.0
2006-02-17 09:30:00,53.85,53.85,53.6,53.7,24100.0,34.6534,34.6534,34.4926,34.5569,24100.0
2006-02-17 09:35:00,53.72,54.25,53.72,54.19,18700.0,34.5698,34.9108,34.5698,34.8722,18700.0
2006-02-17 09:40:00,54.18,54.34,54.06,54.31,17200.0,34.8658,34.9688,34.7886,34.9495,17200.0
2006-02-17 09:45:00,54.31,54.45,54.27,54.36,26300.0,34.9495,35.0395,34.9237,34.9816,26300.0
2006-02-17 09:50:00,54.39,54.64,54.39,54.59,29000.0,35.0009,35.1618,35.0009,35.1296,29000.0
2006-02-17 09:55:00,54.5,54.61,54.45,54.61,30000.0,35.0717,35.1425,35.0395,35.1425,30000.0
2006-02-17 10:00:00,54.59,54.7,54.46,54.56,28700.0,35.1296,35.2004,35.046,35.1103,28700.0
2006-02-17 10:05:00,54.6,54.65,54.53,54.62,20400.0,35.1361,35.1682,35.091,35.1489,20400.0
2006-02-17 10:10:00,54.63,54.7,54.55,54.62,16600.0,35.1554,35.2004,35.1039,35.1489,16600.0
2006-02-17 10:15:00,54.62,54.87,54.62,54.67,51000.0,35.1489,35.3098,35.1489,35.1811,51000.0
2006-02-17 10:20:00,54.69,54.8,54.66,54.66,18800.0,35.194,35.2648,35.1747,35.1747,18800.0
2006-02-17 10:25:00,54.65,54.66,54.53,54.65,46700.0,35.1682,35.1747,35.091,35.1682,46700.0
2006-02-17 10:30:00,54.65,54.66,54.53,54.64,19000.0,35.1682,35.1747,35.091,35.1618,19000.0
2006-02-17 10:35:00,54.62,54.62,54.54,54.54,5200.0,35.1489,35.1489,35.0975,35.0975,5200.0
2006-02-17 10:40:00,54.53,54.65,54.5,54.6,24400.0,35.091,35.1682,35.0717,35.1361,24400.0
2006-02-17 10:45:00,54.6,54.71,54.59,54.69,11300.0,35.1361,35.2069,35.1296,35.194,11300.0
2006-02-17 10:50:00,54.68,54.87,54.66,54.87,34700.0,35.1876,35.3098,35.1747,35.3098,34700.0
2006-02-17 10:55:00,54.9,54.94,54.73,54.84,36600.0,35.3291,35.3549,35.2197,35.2905,36600.0
2006-02-17 11:00:00,54.85,54.85,54.8,54.84,31000.0,35.297,35.297,35.2648,35.2905,31000.0
2006-02-17 11:05:00,54.85,54.87,54.84,54.87,16700.0,35.297,35.3098,35.2905,35.3098,16700.0
2006-02-17 11:10:00,54.87,54.97,54.86,54.97,16900.0,35.3098,35.3742,35.3034,35.3742,16900.0
2006-02-17 11:15:00,54.96,55.2,54.96,55.1,54300.0,35.3677,35.5222,35.3677,35.4578,54300.0
2006-02-17 11:20:00,55.1,55.3,55.1,55.23,34400.0,35.4578,35.5865,35.4578,35.5415,34400.0
2006-02-17 11:25:00,55.28,55.28,55.1,55.18,7800.0,35.5737,35.5737,35.4578,35.5093,7800.0
2006-02-17 11:30:00,55.19,55.35,55.18,55.35,30800.0,35.5157,35.6187,35.5093,35.6187,30800.0
2006-02-17 11:35:00,55.34,55.45,55.24,55.35,67500.0,35.6123,35.6831,35.5479,35.6187,67500.0
2006-02-17 11:40:00,55.34,55.41,55.11,55.18,48100.0,35.6123,35.6573,35.4643,35.5093,48100.0
2006-02-17 11:45:00,55.18,55.35,55.18,55.31,19500.0,35.5093,35.6187,35.5093,35.593,19500.0
2006-02-17 11:50:00,55.32,55.53,55.31,55.45,45100.0,35.5994,35.7345,35.593,35.6831,45100.0
2006-02-17 11:55:00,55.49,55.5,55.3,55.45,16100.0,35.7088,35.7152,35.5865,35.6831,16100.0
2006-02-17 12:00:00,55.45,55.45,55.23,55.29,29400.0,35.6831,35.6831,35.5415,35.5801,29400.0
2006-02-17 12:05:00,55.26,55.34,55.22,55.28,28900.0,35.5608,35.6123,35.5351,35.5737,28900.0
2006-02-17 12:10:00,55.22,55.34,55.2,55.25,31700.0,35.5351,35.6123,35.5222,35.5544,31700.0
2006-02-17 12:15:00,55.25,55.25,55.1,55.15,45000.0,35.5544,35.5544,35.4578,35.49,45000.0
2006-02-17 12:20:00,55.12,55.12,55.03,55.11,50000.0,35.4707,35.4707,35.4128,35.4643,50000.0
2006-02-17 12:25:00,55.11,55.24,55.11,55.24,12800.0,35.4643,35.5479,35.4643,35.5479,12800.0
2006-02-17 12:30:00,55.23,55.31,55.23,55.3,18200.0,35.5415,35.593,35.5415,35.5865,18200.0
2006-02-17 12:35:00,55.3,55.34,55.15,55.21,36800.0,35.5865,35.6123,35.49,35.5286,36800.0
2006-02-17 12:40:00,55.19,55.2,55.15,55.17,5300.0,35.5157,35.5222,35.49,35.5029,5300.0
2006-02-17 12:45:00,55.18,55.19,55.15,55.19,4400.0,35.5093,35.5157,35.49,35.5157,4400.0
2006-02-17 12:50:00,55.2,55.23,55.18,55.19,2300.0,35.5222,35.5415,35.5093,35.5157,2300.0
2006-02-17 12:55:00,55.2,55.29,55.2,55.27,9400.0,35.5222,35.5801,35.5222,35.5672,9400.0
2006-02-17 13:00:00,55.27,55.3,55.26,55.29,6600.0,35.5672,35.5865,35.5608,35.5801,6600.0
2006-02-17 13:05:00,55.28,55.29,55.15,55.2,11700.0,35.5737,35.5801,35.49,35.5222,11700.0
2006-02-17 13:10:00,55.2,55.23,55.18,55.18,2300.0,35.5222,35.5415,35.5093,35.5093,2300.0
2006-02-17 13:15:00,55.19,55.19,55.15,55.15,6000.0,35.5157,35.5157,35.49,35.49,6000.0
2006-02-17 13:20:00,55.14,55.14,54.87,54.94,25400.0,35.4836,35.4836,35.3098,35.3549,25400.0
2006-02-17 13:25:00,54.88,54.89,54.58,54.58,49700.0,35.3163,35.3227,35.1232,35.1232,49700.0
2006-02-17 13:30:00,54.59,54.66,54.53,54.65,34500.0,35.1296,35.1747,35.091,35.1682,34500.0
2006-02-17 13:35:00,54.65,54.7,54.63,54.63,18000.0,35.1682,35.2004,35.1554,35.1554,18000.0
2006-02-17 13:40:00,54.63,54.64,54.55,54.61,22700.0,35.1554,35.1618,35.1039,35.1425,22700.0
2006-02-17 13:45:00,54.61,54.61,54.55,54.55,9300.0,35.1425,35.1425,35.1039,35.1039,9300.0
2006-02-17 13:50:00,54.55,54.55,54.25,54.25,39500.0,35.1039,35.1039,34.9108,34.9108,39500.0
2006-02-17 13:55:00,54.26,54.3,54.15,54.22,47100.0,34.9173,34.943,34.8465,34.8915,47100.0
2006-02-17 14:00:00,54.22,54.27,54.19,54.27,21100.0,34.8915,34.9237,34.8722,34.9237,21100.0
2006-02-17 14:05:00,54.31,54.31,54.03,54.11,38400.0,34.9495,34.9495,34.7693,34.8208,38400.0
2006-02-17 14:10:00,54.1,54.11,53.84,53.85,90500.0,34.8143,34.8208,34.647,34.6534,90500.0
2006-02-17 14:15:00,53.85,53.93,53.66,53.77,44700.0,34.6534,34.7049,34.5312,34.602,44700.0
2006-02-17 14:20:00,53.77,53.83,53.44,53.48,72200.0,34.602,34.6406,34.3896,34.4153,72200.0
2006-02-17 14:25:00,53.52,53.69,53.47,53.6,52500.0,34.4411,34.5505,34.4089,34.4926,52500.0
2006-02-17 14:30:00,53.56,53.79,53.55,53.66,92000.0,34.4668,34.6148,34.4604,34.5312,92000.0
2006-02-17 14:35:00,53.7,53.8,53.67,53.8,13300.0,34.5569,34.6213,34.5376,34.6213,13300.0
2006-02-17 14:40:00,53.8,53.82,53.51,53.56,25100.0,34.6213,34.6341,34.4346,34.4668,25100.0
2006-02-17 14:45:00,53.56,53.65,53.48,53.64,40400.0,34.4668,34.5247,34.4153,34.5183,40400.0
2006-02-17 14:50:00,53.64,53.73,53.57,53.69,31800.0,34.5183,34.5762,34.4733,34.5505,31800.0
2006-02-17 14:55:00,53.68,53.68,53.57,53.59,27600.0,34.544,34.544,34.4733,34.4861,27600.0
2006-02-17 15:00:00,53.59,53.62,53.49,53.5,38100.0,34.4861,34.5054,34.4218,34.4282,38100.0
2006-02-17 15:05:00,53.54,53.55,53.43,53.45,24500.0,34.4539,34.4604,34.3832,34.396,24500.0
2006-02-17 15:10:00,53.44,53.49,53.35,53.46,55500.0,34.3896,34.4218,34.3317,34.4025,55500.0
2006-02-17 15:15:00,53.47,53.47,53.31,53.37,42400.0,34.4089,34.4089,34.3059,34.3445,42400.0
2006-02-17 15:20:00,53.37,53.37,53.08,53.08,63600.0,34.3445,34.3445,34.1579,34.1579,63600.0
2006-02-17 15:25:00,53.08,53.37,53.05,53.34,103600.0,34.1579,34.3445,34.1386,34.3252,103600.0
2006-02-17 15:30:00,53.34,53.39,53.11,53.29,112600.0,34.3252,34.3574,34.1772,34.2931,112600.0
2006-02-17 15:35:00,53.31,53.31,53.1,53.1,91600.0,34.3059,34.3059,34.1708,34.1708,91600.0
2006-02-17 15:40:00,53.06,53.25,52.9,53.15,156900.0,34.1451,34.2673,34.0421,34.203,156900.0
2006-02-17 15:45:00,53.12,53.32,53.06,53.24,82200.0,34.1837,34.3124,34.1451,34.2609,82200.0
2006-02-17 15:50:00,53.24,53.25,53.17,53.19,43600.0,34.2609,34.2673,34.2158,34.2287,43600.0
2006-02-17 15:55:00,53.19,53.19,53.08,53.08,39300.0,34.2287,34.2287,34.1579,34.1579,39300.0
2006-02-21 09:30:00,53.2,53.78,53.2,53.54,30300.0,34.2351,34.6084,34.2351,34.4539,30300.0
2006-02-21 09:35:00,53.51,53.51,53.05,53.33,46800.0,34.4346,34.4346,34.1386,34.3188,46800.0
2006-02-21 09:40:00,53.28,53.28,53.1,53.25,19500.0,34.2866,34.2866,34.1708,34.2673,19500.0
2006-02-21 09:45:00,53.27,53.41,53.27,53.35,34500.0,34.2802,34.3703,34.2802,34.3317,34500.0
2006-02-21 09:50:00,53.37,53.61,53.32,53.61,27000.0,34.3445,34.499,34.3124,34.499,27000.0
2006-02-21 09:55:00,53.61,53.79,53.56,53.58,59700.0,34.499,34.6148,34.4668,34.4797,59700.0
2006-02-21 10:00:00,53.6,53.7,53.57,53.61,30500.0,34.4926,34.5569,34.4733,34.499,30500.0
2006-02-21 10:05:00,53.61,53.7,53.61,53.61,16300.0,34.499,34.5569,34.499,34.499,16300.0
2006-02-21 10:10:00,53.61,53.61,53.35,53.36,15100.0,34.499,34.499,34.3317,34.3381,15100.0
2006-02-21 10:15:00,53.36,53.38,53.28,53.28,8600.0,34.3381,34.351,34.2866,34.2866,8600.0
2006-02-21 10:20:00,53.27,53.27,53.02,53.14,25300.0,34.2802,34.2802,34.1193,34.1965,25300.0
2006-02-21 10:25:00,53.15,53.15,52.85,52.94,49000.0,34.203,34.203,34.0099,34.0678,49000.0
2006-02-21 10:30:00,52.94,52.98,52.84,52.97,18900.0,34.0678,34.0936,34.0035,34.0871,18900.0
2006-02-21 10:35:00,52.97,53.02,52.86,52.86,12900.0,34.0871,34.1193,34.0164,34.0164,12900.0
2006-02-21 10:40:00,52.87,52.99,52.85,52.97,9700.0,34.0228,34.1,34.0099,34.0871,9700.0
2006-02-21 10:45:00,52.99,53.14,52.99,53.11,14800.0,34.1,34.1965,34.1,34.1772,14800.0
2006-02-21 10:50:00,53.13,53.39,53.13,53.36,23800.0,34.1901,34.3574,34.1901,34.3381,23800.0
2006-02-21 10:55:00,53.36,53.36,53.2,53.2,6500.0,34.3381,34.3381,34.2351,34.2351,6500.0
2006-02-21 11:00:00,53.21,53.25,53.17,53.18,9400.0,34.2416,34.2673,34.2158,34.2223,9400.0
2006-02-21 11:05:00,53.22,53.23,53.05,53.12,16200.0,34.248,34.2545,34.1386,34.1837,16200.0
2006-02-21 11:10:00,53.13,53.16,53.04,53.06,19600.0,34.1901,34.2094,34.1322,34.1451,19600.0
2006-02-21 11:15:00,53.06,53.28,53.05,53.23,13900.0,34.1451,34.2866,34.1386,34.2545,13900.0
2006-02-21 11:20:00,53.19,53.19,53.05,53.07,8700.0,34.2287,34.2287,34.1386,34.1515,8700.0
2006-02-21 11:25:00,53.07,53.07,52.9,53.04,27100.0,34.1515,34.1515,34.0421,34.1322,27100.0
2006-02-21 11:30:00,53.04,53.04,52.93,53.02,9500.0,34.1322,34.1322,34.0614,34.1193,9500.0
2006-02-21 11:35:00,53.01,53.03,52.89,53.0,27800.0,34.1129,34.1258,34.0357,34.1064,27800.0
2006-02-21 11:40:00,53.0,53.0,52.99,53.0,5000.0,34.1064,34.1064,34.1,34.1064,5000.0
2006-02-21 11:45:00,52.99,53.03,52.99,53.03,9400.0,34.1,34.1258,34.1,34.1258,9400.0
2006-02-21 11:50:00,53.01,53.02,52.88,52.94,19100.0,34.1129,34.1193,34.0292,34.0678,19100.0
2006-02-21 11:55:00,52.91,52.92,52.84,52.9,18900.0,34.0485,34.055,34.0035,34.0421,18900.0
2006-02-21 12:00:00,52.9,52.95,52.9,52.95,7100.0,34.0421,34.0743,34.0421,34.0743,7100.0
2006-02-21 12:05:00,52.95,53.04,52.95,53.02,9500.0,34.0743,34.1322,34.0743,34.1193,9500.0
2006-02-21 12:10:00,53.02,53.02,53.0,53.01,13200.0,34.1193,34.1193,34.1064,34.1129,13200.0
2006-02-21 12:15:00,53.0,53.01,53.0,53.0,4400.0,34.1064,34.1129,34.1064,34.1064,4400.0
2006-02-21 12:20:00,52.99,53.0,52.95,53.0,10400.0,34.1,34.1064,34.0743,34.1064,10400.0
2006-02-21 12:25:00,53.0,53.0,52.99,53.0,9200.0,34.1064,34.1064,34.1,34.1064,9200.0
2006-02-21 12:30:00,53.0,53.22,53.0,53.2,19200.0,34.1064,34.248,34.1064,34.2351,19200.0
2006-02-21 12:35:00,53.14,53.14,53.01,53.02,11300.0,34.1965,34.1965,34.1129,34.1193,11300.0
2006-02-21 12:40:00,53.02,53.02,53.01,53.02,7400.0,34.1193,34.1193,34.1129,34.1193,7400.0
2006-02-21 12:45:00,53.02,53.1,53.01,53.09,4800.0,34.1193,34.1708,34.1129,34.1644,4800.0
2006-02-21 12:50:00,53.09,53.13,53.08,53.11,10800.0,34.1644,34.1901,34.1579,34.1772,10800.0
2006-02-21 12:55:00,53.12,53.2,52.95,52.95,49400.0,34.1837,34.2351,34.0743,34.0743,49400.0
2006-02-21 13:00:00,52.9,52.92,52.81,52.87,12300.0,34.0421,34.055,33.9842,34.0228,12300.0
2006-02-21 13:05:00,52.87,52.89,52.81,52.89,11300.0,34.0228,34.0357,33.9842,34.0357,11300.0
2006-02-21 13:10:00,52.9,52.92,52.83,52.92,4700.0,34.0421,34.055,33.997,34.055,4700.0
2006-02-21 13:15:00,52.92,52.93,52.92,52.92,2300.0,34.055,34.0614,34.055,34.055,2300.0
2006-02-21 13:20:00,52.9,52.93,52.88,52.93,7800.0,34.0421,34.0614,34.0292,34.0614,7800.0
2006-02-21 13:25:00,52.92,52.92,52.9,52.9,2300.0,34.055,34.055,34.0421,34.0421,2300.0
2006-02-21 13:30:00,52.91,53.1,52.9,53.08,15500.0,34.0485,34.1708,34.0421,34.1579,15500.0
2006-02-21 13:35:00,53.08,53.12,53.04,53.12,10400.0,34.1579,34.1837,34.1322,34.1837,10400.0
2006-02-21 13:40:00,53.11,53.12,53.02,53.03,19300.0,34.1772,34.1837,34.1193,34.1258,19300.0
2006-02-21 13:45:00,53.09,53.09,53.02,53.03,10800.0,34.1644,34.1644,34.1193,34.1258,10800.0
2006-02-21 13:50:00,53.03,53.11,53.03,53.04,16900.0,34.1258,34.1772,34.1258,34.1322,16900.0
2006-02-21 13:55:00,53.03,53.05,53.02,53.03,2600.0,34.1258,34.1386,34.1193,34.1258,2600.0
2006-02-21 14:00:00,53.03,53.04,52.9,53.0,20400.0,34.1258,34.1322,34.0421,34.1064,20400.0
2006-02-21 14:05:00,53.01,53.01,52.96,52.98,9600.0,34.1129,34.1129,34.0807,34.0936,9600.0
2006-02-21 14:10:00,52.99,53.0,52.98,52.98,22000.0,34.1,34.1064,34.0936,34.0936,22000.0
2006-02-21 14:15:00,52.99,53.0,52.98,53.0,9500.0,34.1,34.1064,34.0936,34.1064,9500.0
2006-02-21 14:20:00,53.0,53.01,52.99,53.01,40300.0,34.1064,34.1129,34.1,34.1129,40300.0
2006-02-21 14:25:00,53.0,53.02,52.98,53.0,50500.0,34.1064,34.1193,34.0936,34.1064,50500.0
2006-02-21 14:30:00,53.0,53.0,52.96,52.96,23900.0,34.1064,34.1064,34.0807,34.0807,23900.0
2006-02-21 14:35:00,52.96,52.99,52.89,52.95,21800.0,34.0807,34.1,34.0357,34.0743,21800.0
2006-02-21 14:40:00,52.95,53.06,52.95,53.01,26500.0,34.0743,34.1451,34.0743,34.1129,26500.0
2006-02-21 14:45:00,53.0,53.04,53.0,53.02,20000.0,34.1064,34.1322,34.1064,34.1193,20000.0
2006-02-21 14:50:00,53.01,53.11,53.01,53.11,10600.0,34.1129,34.1772,34.1129,34.1772,10600.0
2006-02-21 14:55:00,53.15,53.19,53.06,53.18,11100.0,34.203,34.2287,34.1451,34.2223,11100.0
2006-02-21 15:00:00,53.18,53.18,53.09,53.09,7400.0,34.2223,34.2223,34.1644,34.1644,7400.0
2006-02-21 15:05:00,53.08,53.2,53.07,53.19,20900.0,34.1579,34.2351,34.1515,34.2287,20900.0
2006-02-21 15:10:00,53.19,53.33,53.18,53.21,21400.0,34.2287,34.3188,34.2223,34.2416,21400.0
2006-02-21 15:15:00,53.21,53.59,53.21,53.43,61900.0,34.2416,34.4861,34.2416,34.3832,61900.0
2006-02-21 15:20:00,53.42,53.6,53.32,53.6,50500.0,34.3767,34.4926,34.3124,34.4926,50500.0
2006-02-21 15:25:00,53.59,53.75,53.43,53.5,50200.0,34.4861,34.5891,34.3832,34.4282,50200.0
2006-02-21 15:30:00,53.5,53.63,53.46,53.57,38800.0,34.4282,34.5119,34.4025,34.4733,38800.0
2006-02-21 15:35:00,53.56,53.61,53.51,53.59,14200.0,34.4668,34.499,34.4346,34.4861,14200.0
2006-02-21 15:40:00,53.59,53.6,53.58,53.6,16900.0,34.4861,34.4926,34.4797,34.4926,16900.0
2006-02-21 15:45:00,53.6,53.76,53.6,53.74,13100.0,34.4926,34.5955,34.4926,34.5826,13100.0
2006-02-21 15:50:00,53.74,53.74,53.39,53.4,20300.0,34.5826,34.5826,34.3574,34.3639,20300.0
2006-02-21 15:55:00,53.42,53.5,53.38,53.4,25500.0,34.3767,34.4282,34.351,34.3639,25500.0
2006-02-22 09:30:00,53.4,53.4,53.1,53.27,26700.0,34.3639,34.3639,34.1708,34.2802,26700.0
2006-02-22 09:35:00,53.26,53.82,53.24,53.82,30100.0,34.2738,34.6341,34.2609,34.6341,30100.0
2006-02-22 09:40:00,53.7,54.1,53.7,53.95,17700.0,34.5569,34.8143,34.5569,34.7178,17700.0
2006-02-22 09:45:00,53.86,54.1,53.79,54.09,15800.0,34.6599,34.8143,34.6148,34.8079,15800.0
2006-02-22 09:50:00,54.09,54.09,53.88,53.88,11900.0,34.8079,34.8079,34.6727,34.6727,11900.0
2006-02-22 09:55:00,53.73,53.91,53.73,53.85,11400.0,34.5762,34.692,34.5762,34.6534,11400.0
2006-02-22 10:00:00,53.82,53.85,53.71,53.75,13800.0,34.6341,34.6534,34.5633,34.5891,13800.0
2006-02-22 10:05:00,53.75,53.98,53.72,53.85,6300.0,34.5891,34.7371,34.5698,34.6534,6300.0
2006-02-22 10:10:00,53.82,54.0,53.8,53.98,10100.0,34.6341,34.75,34.6213,34.7371,10100.0
2006-02-22 10:15:00,53.97,54.2,53.97,54.08,16300.0,34.7307,34.8787,34.7307,34.8014,16300.0
2006-02-22 10:20:00,54.09,54.33,54.0,54.16,18200.0,34.8079,34.9623,34.75,34.8529,18200.0
2006-02-22 10:25:00,54.19,54.35,54.19,54.3,27300.0,34.8722,34.9752,34.8722,34.943,27300.0
2006-02-22 10:30:00,54.37,54.5,54.34,54.46,52800.0,34.9881,35.0717,34.9688,35.046,52800.0
2006-02-22 10:35:00,54.44,54.79,54.44,54.53,71400.0,35.0331,35.2583,35.0331,35.091,71400.0
2006-02-22 10:40:00,54.55,54.65,54.37,54.4,30500.0,35.1039,35.1682,34.9881,35.0074,30500.0
2006-02-22 10:45:00,54.36,54.52,54.36,54.51,25800.0,34.9816,35.0846,34.9816,35.0782,25800.0
2006-02-22 10:50:00,54.61,54.61,54.3,54.57,22600.0,35.1425,35.1425,34.943,35.1168,22600.0
2006-02-22 10:55:00,54.6,54.6,54.32,54.49,17200.0,35.1361,35.1361,34.9559,35.0653,17200.0
2006-02-22 11:00:00,54.48,54.61,54.43,54.56,15700.0,35.0589,35.1425,35.0267,35.1103,15700.0
2006-02-22 11:05:00,54.58,54.69,54.54,54.69,20000.0,35.1232,35.194,35.0975,35.194,20000.0
2006-02-22 11:10:00,54.67,54.73,54.63,54.67,8900.0,35.1811,35.2197,35.1554,35.1811,8900.0
2006-02-22 11:15:00,54.66,54.66,54.55,54.62,20400.0,35.1747,35.1747,35.1039,35.1489,20400.0
2006-02-22 11:20:00,54.62,54.62,54.52,54.57,12300.0,35.1489,35.1489,35.0846,35.1168,12300.0
2006-02-22 11:25:00,54.57,54.62,54.57,54.6,4800.0,35.1168,35.1489,35.1168,35.1361,4800.0
2006-02-22 11:30:00,54.6,54.62,54.58,54.61,6700.0,35.1361,35.1489,35.1232,35.1425,6700.0
2006-02-22 11:35:00,54.62,54.74,54.5,54.5,27600.0,35.1489,35.2262,35.0717,35.0717,27600.0
2006-02-22 11:40:00,54.48,54.57,54.42,54.44,29200.0,35.0589,35.1168,35.0202,35.0331,29200.0
2006-02-22 11:45:00,54.44,54.53,54.28,54.5,36600.0,35.0331,35.091,34.9301,35.0717,36600.0
2006-02-22 11:50:00,54.52,54.58,54.31,54.33,20700.0,35.0846,35.1232,34.9495,34.9623,20700.0
2006-02-22 11:55:00,54.33,54.39,54.21,54.39,19400.0,34.9623,35.0009,34.8851,35.0009,19400.0
2006-02-22 12:00:00,54.39,54.58,54.39,54.54,15900.0,35.0009,35.1232,35.0009,35.0975,15900.0
2006-02-22 12:05:00,54.54,54.64,54.45,54.57,24200.0,35.0975,35.1618,35.0395,35.1168,24200.0
2006-02-22 12:10:00,54.56,54.64,54.56,54.6,3800.0,35.1103,35.1618,35.1103,35.1361,3800.0
2006-02-22 12:15:00,54.6,54.75,54.6,54.72,9100.0,35.1361,35.2326,35.1361,35.2133,9100.0
2006-02-22 12:20:00,54.72,54.73,54.66,54.69,6600.0,35.2133,35.2197,35.1747,35.194,6600.0
2006-02-22 12:25:00,54.69,54.7,54.69,54.7,3600.0,35.194,35.2004,35.194,35.2004,3600.0
2006-02-22 12:30:00,54.7,54.8,54.65,54.8,19900.0,35.2004,35.2648,35.1682,35.2648,19900.0
2006-02-22 12:35:00,54.8,54.85,54.8,54.81,7900.0,35.2648,35.297,35.2648,35.2712,7900.0
2006-02-22 12:40:00,54.81,54.94,54.8,54.9,33500.0,35.2712,35.3549,35.2648,35.3291,33500.0
2006-02-22 12:45:00,54.9,54.91,54.89,54.9,4200.0,35.3291,35.3356,35.3227,35.3291,4200.0
2006-02-22 12:50:00,54.9,54.93,54.76,54.9,21400.0,35.3291,35.3484,35.239,35.3291,21400.0
2006-02-22 12:55:00,54.86,54.9,54.84,54.86,9000.0,35.3034,35.3291,35.2905,35.3034,9000.0
2006-02-22 13:00:00,54.86,54.97,54.86,54.88,11400.0,35.3034,35.3742,35.3034,35.3163,11400.0
2006-02-22 13:05:00,54.88,54.88,54.83,54.85,5000.0,35.3163,35.3163,35.2841,35.297,5000.0
2006-02-22 13:10:00,54.85,54.85,54.8,54.85,9600.0,35.297,35.297,35.2648,35.297,9600.0
2006-02-22 13:15:00,54.85,54.97,54.85,54.95,9100.0,35.297,35.3742,35.297,35.3613,9100.0
2006-02-22 13:20:00,54.95,54.97,54.85,54.92,8100.0,35.3613,35.3742,35.297,35.342,8100.0
2006-02-22 13:25:00,54.9,54.98,54.89,54.98,14100.0,35.3291,35.3806,35.3227,35.3806,14100.0
2006-02-22 13:30:00,54.98,55.06,54.92,55.03,99700.0,35.3806,35.4321,35.342,35.4128,99700.0
2006-02-22 13:35:00,55.03,55.05,54.95,54.98,9500.0,35.4128,35.4257,35.3613,35.3806,9500.0
2006-02-22 13:40:00,54.98,54.99,54.9,54.91,8400.0,35.3806,35.387,35.3291,35.3356,8400.0
2006-02-22 13:45:00,54.88,55.02,54.78,54.99,16800.0,35.3163,35.4064,35.2519,35.387,16800.0
2006-02-22 13:50:00,54.99,55.0,54.93,54.93,5800.0,35.387,35.3935,35.3484,35.3484,5800.0
2006-02-22 13:55:00,54.92,54.97,54.88,54.91,8800.0,35.342,35.3742,35.3163,35.3356,8800.0
2006-02-22 14:00:00,54.91,54.93,54.91,54.91,3700.0,35.3356,35.3484,35.3356,35.3356,3700.0
2006-02-22 14:05:00,54.83,54.94,54.81,54.93,24100.0,35.2841,35.3549,35.2712,35.3484,24100.0
2006-02-22 14:10:00,54.94,54.95,54.9,54.94,5100.0,35.3549,35.3613,35.3291,35.3549,5100.0
2006-02-22 14:15:00,54.94,54.95,54.93,54.93,1600.0,35.3549,35.3613,35.3484,35.3484,1600.0
2006-02-22 14:20:00,54.94,54.99,54.94,54.99,10500.0,35.3549,35.387,35.3549,35.387,10500.0
2006-02-22 14:25:00,54.98,55.1,54.94,54.95,31300.0,35.3806,35.4578,35.3549,35.3613,31300.0
2006-02-22 14:30:00,54.95,54.95,54.89,54.91,4400.0,35.3613,35.3613,35.3227,35.3356,4400.0
2006-02-22 14:35:00,54.9,54.94,54.87,54.94,11700.0,35.3291,35.3549,35.3098,35.3549,11700.0
2006-02-22 14:40:00,54.92,54.92,54.9,54.91,2800.0,35.342,35.342,35.3291,35.3356,2800.0
2006-02-22 14:45:00,54.9,54.9,54.75,54.77,26600.0,35.3291,35.3291,35.2326,35.2455,26600.0
2006-02-22 14:50:00,54.76,54.87,54.75,54.87,13900.0,35.239,35.3098,35.2326,35.3098,13900.0
2006-02-22 14:55:00,54.88,54.94,54.84,54.84,22600.0,35.3163,35.3549,35.2905,35.2905,22600.0
2006-02-22 15:00:00,54.87,54.88,54.85,54.86,3100.0,35.3098,35.3163,35.297,35.3034,3100.0
2006-02-22 15:05:00,54.86,54.93,54.86,54.91,4800.0,35.3034,35.3484,35.3034,35.3356,4800.0
2006-02-22 15:10:00,54.89,54.92,54.85,54.92,9900.0,35.3227,35.342,35.297,35.342,9900.0
2006-02-22 15:15:00,54.9,54.92,54.89,54.89,13300.0,35.3291,35.342,35.3227,35.3227,13300.0
2006-02-22 15:20:00,54.9,54.9,54.87,54.88,5100.0,35.3291,35.3291,35.3098,35.3163,5100.0
2006-02-22 15:25:00,54.87,54.88,54.82,54.86,8200.0,35.3098,35.3163,35.2776,35.3034,8200.0
2006-02-22 15:30:00,54.86,54.93,54.85,54.91,30900.0,35.3034,35.3484,35.297,35.3356,30900.0
2006-02-22 15:35:00,54.91,55.04,54.91,55.04,20300.0,35.3356,35.4192,35.3356,35.4192,20300.0
2006-02-22 15:40:00,55.04,55.06,54.92,54.93,19800.0,35.4192,35.4321,35.342,35.3484,19800.0
2006-02-22 15:45:00,54.93,54.95,54.9,54.92,36200.0,35.3484,35.3613,35.3291,35.342,36200.0
2006-02-22 15:50:00,54.92,54.94,54.86,54.89,20500.0,35.342,35.3549,35.3034,35.3227,20500.0
2006-02-22 15:55:00,54.91,54.91,54.85,54.88,20300.0,35.3356,35.3356,35.297,35.3163,20300.0
2006-02-23 09:30:00,54.84,55.26,54.84,54.93,29200.0,35.2905,35.5608,35.2905,35.3484,29200.0
2006-02-23 09:35:00,54.94,55.0,54.81,54.84,10700.0,35.3549,35.3935,35.2712,35.2905,10700.0
2006-02-23 09:40:00,54.83,54.84,54.49,54.84,25300.0,35.2841,35.2905,35.0653,35.2905,25300.0
2006-02-23 09:45:00,54.89,54.98,54.67,54.76,16800.0,35.3227,35.3806,35.1811,35.239,16800.0
2006-02-23 09:50:00,54.76,54.78,54.4,54.4,8600.0,35.239,35.2519,35.0074,35.0074,8600.0
2006-02-23 09:55:00,54.4,54.63,54.29,54.32,21300.0,35.0074,35.1554,34.9366,34.9559,21300.0
2006-02-23 10:00:00,54.32,54.4,54.06,54.08,55100.0,34.9559,35.0074,34.7886,34.8014,55100.0
2006-02-23 10:05:00,54.09,54.32,54.08,54.3,33800.0,34.8079,34.9559,34.8014,34.943,33800.0
2006-02-23 10:10:00,54.32,54.32,54.16,54.24,7600.0,34.9559,34.9559,34.8529,34.9044,7600.0
2006-02-23 10:15:00,54.24,54.3,54.21,54.24,6200.0,34.9044,34.943,34.8851,34.9044,6200.0
2006-02-23 10:20:00,54.21,54.29,54.16,54.2,16300.0,34.8851,34.9366,34.8529,34.8787,16300.0
2006-02-23 10:25:00,54.14,54.3,54.1,54.29,21800.0,34.8401,34.943,34.8143,34.9366,21800.0
2006-02-23 10:30:00,54.29,54.29,54.25,54.26,900.0,34.9366,34.9366,34.9108,34.9173,900.0
2006-02-23 10:35:00,54.26,54.29,54.17,54.17,10500.0,34.9173,34.9366,34.8594,34.8594,10500.0
2006-02-23 10:40:00,54.18,54.35,54.17,54.34,11800.0,34.8658,34.9752,34.8594,34.9688,11800.0
2006-02-23 10:45:00,54.35,54.48,54.35,54.45,18100.0,34.9752,35.0589,34.9752,35.0395,18100.0
2006-02-23 10:50:00,54.45,54.59,54.45,54.48,10600.0,35.0395,35.1296,35.0395,35.0589,10600.0
2006-02-23 10:55:00,54.49,54.5,54.33,54.36,8400.0,35.0653,35.0717,34.9623,34.9816,8400.0
2006-02-23 11:00:00,54.36,54.36,54.1,54.26,45400.0,34.9816,34.9816,34.8143,34.9173,45400.0
2006-02-23 11:05:00,54.3,54.54,54.3,54.52,25200.0,34.943,35.0975,34.943,35.0846,25200.0
2006-02-23 11:10:00,54.41,54.5,54.4,54.47,4200.0,35.0138,35.0717,35.0074,35.0524,4200.0
2006-02-23 11:15:00,54.44,54.44,54.42,54.44,3500.0,35.0331,35.0331,35.0202,35.0331,3500.0
2006-02-23 11:20:00,54.41,54.5,54.41,54.44,1800.0,35.0138,35.0717,35.0138,35.0331,1800.0
2006-02-23 11:25:00,54.48,54.67,54.46,54.66,8800.0,35.0589,35.1811,35.046,35.1747,8800.0
2006-02-23 11:30:00,54.66,54.67,54.54,54.63,8500.0,35.1747,35.1811,35.0975,35.1554,8500.0
2006-02-23 11:35:00,54.54,54.58,54.49,54.58,5300.0,35.0975,35.1232,35.0653,35.1232,5300.0
2006-02-23 11:40:00,54.58,54.6,54.56,54.56,2200.0,35.1232,35.1361,35.1103,35.1103,2200.0
2006-02-23 11:45:00,54.55,54.55,54.45,54.45,3100.0,35.1039,35.1039,35.0395,35.0395,3100.0
2006-02-23 11:50:00,54.45,54.47,54.43,54.47,3900.0,35.0395,35.0524,35.0267,35.0524,3900.0
2006-02-23 11:55:00,54.47,54.5,54.47,54.49,3000.0,35.0524,35.0717,35.0524,35.0653,3000.0
2006-02-23 12:00:00,54.46,54.47,54.42,54.42,9400.0,35.046,35.0524,35.0202,35.0202,9400.0
2006-02-23 12:05:00,54.45,54.5,54.45,54.5,5400.0,35.0395,35.0717,35.0395,35.0717,5400.0
2006-02-23 12:10:00,54.5,54.52,54.44,54.52,7100.0,35.0717,35.0846,35.0331,35.0846,7100.0
2006-02-23 12:15:00,54.54,54.62,54.54,54.61,3000.0,35.0975,35.1489,35.0975,35.1425,3000.0
2006-02-23 12:20:00,54.56,54.61,54.43,54.61,27300.0,35.1103,35.1425,35.0267,35.1425,27300.0
2006-02-23 12:25:00,54.64,54.73,54.64,54.72,2500.0,35.1618,35.2197,35.1618,35.2133,2500.0
2006-02-23 12:30:00,54.7,54.7,54.63,54.63,3700.0,35.2004,35.2004,35.1554,35.1554,3700.0
2006-02-23 12:35:00,54.63,54.64,54.61,54.61,2500.0,35.1554,35.1618,35.1425,35.1425,2500.0
2006-02-23 12:40:00,54.59,54.62,54.58,54.6,3900.0,35.1296,35.1489,35.1232,35.1361,3900.0
2006-02-23 12:45:00,54.6,54.7,54.58,54.62,9000.0,35.1361,35.2004,35.1232,35.1489,9000.0
2006-02-23 12:50:00,54.6,54.7,54.6,54.7,5100.0,35.1361,35.2004,35.1361,35.2004,5100.0
2006-02-23 12:55:00,54.7,54.73,54.66,54.67,4600.0,35.2004,35.2197,35.1747,35.1811,4600.0
2006-02-23 13:00:00,54.67,54.75,54.67,54.75,7000.0,35.1811,35.2326,35.1811,35.2326,7000.0
2006-02-23 13:05:00,54.7,54.7,54.58,54.67,8100.0,35.2004,35.2004,35.1232,35.1811,8100.0
2006-02-23 13:10:00,54.64,54.81,54.64,54.81,4200.0,35.1618,35.2712,35.1618,35.2712,4200.0
2006-02-23 13:15:00,54.79,54.79,54.7,54.76,6900.0,35.2583,35.2583,35.2004,35.239,6900.0
2006-02-23 13:20:00,54.75,54.87,54.75,54.87,5400.0,35.2326,35.3098,35.2326,35.3098,5400.0
2006-02-23 13:25:00,54.87,54.93,54.85,54.9,6200.0,35.3098,35.3484,35.297,35.3291,6200.0
2006-02-23 13:30:00,54.9,54.9,54.88,54.88,3800.0,35.3291,35.3291,35.3163,35.3163,3800.0
2006-02-23 13:35:00,54.87,54.91,54.78,54.87,6400.0,35.3098,35.3356,35.2519,35.3098,6400.0
2006-02-23 13:40:00,54.89,54.99,54.87,54.97,7400.0,35.3227,35.387,35.3098,35.3742,7400.0
2006-02-23 13:45:00,54.98,55.1,54.96,55.1,19900.0,35.3806,35.4578,35.3677,35.4578,19900.0
2006-02-23 13:50:00,55.09,55.09,54.98,54.99,6500.0,35.4514,35.4514,35.3806,35.387,6500.0
2006-02-23 13:55:00,55.02,55.03,55.0,55.03,6700.0,35.4064,35.4128,35.3935,35.4128,6700.0
2006-02-23 14:00:00,55.03,55.17,55.0,55.0,16700.0,35.4128,35.5029,35.3935,35.3935,16700.0
2006-02-23 14:05:00,55.0,55.03,54.98,55.0,18200.0,35.3935,35.4128,35.3806,35.3935,18200.0
2006-02-23 14:10:00,54.99,55.0,54.97,55.0,38400.0,35.387,35.3935,35.3742,35.3935,38400.0
2006-02-23 14:15:00,55.0,55.0,54.9,54.96,8000.0,35.3935,35.3935,35.3291,35.3677,8000.0
2006-02-23 14:20:00,54.95,54.98,54.9,54.98,15300.0,35.3613,35.3806,35.3291,35.3806,15300.0
2006-02-23 14:25:00,54.98,54.99,54.94,54.97,8700.0,35.3806,35.387,35.3549,35.3742,8700.0
2006-02-23 14:30:00,54.95,55.0,54.95,55.0,26500.0,35.3613,35.3935,35.3613,35.3935,26500.0
2006-02-23 14:35:00,55.0,55.18,55.0,55.07,31800.0,35.3935,35.5093,35.3935,35.4385,31800.0
2006-02-23 14:40:00,55.06,55.06,54.97,55.05,13200.0,35.4321,35.4321,35.3742,35.4257,13200.0
2006-02-23 14:45:00,55.04,55.11,55.0,55.03,19100.0,35.4192,35.4643,35.3935,35.4128,19100.0
2006-02-23 14:50:00,55.04,55.17,55.03,55.17,22000.0,35.4192,35.5029,35.4128,35.5029,22000.0
2006-02-23 14:55:00,55.17,55.17,54.99,55.11,18400.0,35.5029,35.5029,35.387,35.4643,18400.0
2006-02-23 15:00:00,55.06,55.15,55.06,55.12,8600.0,35.4321,35.49,35.4321,35.4707,8600.0
2006-02-23 15:05:00,55.13,55.25,55.13,55.24,14300.0,35.4771,35.5544,35.4771,35.5479,14300.0
2006-02-23 15:10:00,55.24,55.25,55.17,55.22,9800.0,35.5479,35.5544,35.5029,35.5351,9800.0
2006-02-23 15:15:00,55.22,55.49,55.22,55.47,22400.0,35.5351,35.7088,35.5351,35.6959,22400.0
2006-02-23 15:20:00,55.48,55.6,55.46,55.59,37000.0,35.7024,35.7796,35.6895,35.7732,37000.0
2006-02-23 15:25:00,55.58,55.71,55.4,55.69,16200.0,35.7667,35.8504,35.6509,35.8375,16200.0
2006-02-23 15:30:00,55.69,55.7,55.62,55.65,36700.0,35.8375,35.8439,35.7925,35.8118,36700.0
2006-02-23 15:35:00,55.65,55.65,55.49,55.55,35100.0,35.8118,35.8118,35.7088,35.7474,35100.0
2006-02-23 15:40:00,55.53,55.53,55.23,55.35,39500.0,35.7345,35.7345,35.5415,35.6187,39500.0
2006-02-23 15:45:00,55.34,55.58,55.21,55.55,19000.0,35.6123,35.7667,35.5286,35.7474,19000.0
2006-02-23 15:50:00,55.55,55.56,55.44,55.45,19600.0,35.7474,35.7539,35.6766,35.6831,19600.0
2006-02-23 15:55:00,55.43,55.68,55.39,55.6,51300.0,35.6702,35.8311,35.6445,35.7796,51300.0
2006-02-24 09:30:00,55.43,55.89,55.4,55.86,28200.0,35.6702,35.9662,35.6509,35.9469,28200.0
2006-02-24 09:35:00,55.82,56.0,55.8,55.9,17100.0,35.9212,36.037,35.9083,35.9726,17100.0
2006-02-24 09:40:00,55.83,56.2,55.73,56.05,41400.0,35.9276,36.1657,35.8632,36.0692,41400.0
2006-02-24 09:45:00,56.08,56.42,56.08,56.28,25100.0,36.0885,36.3073,36.0885,36.2172,25100.0
2006-02-24 09:50:00,56.27,56.4,56.25,56.4,28400.0,36.2107,36.2944,36.1979,36.2944,28400.0
2006-02-24 09:55:00,56.44,56.59,56.33,56.52,23700.0,36.3201,36.4167,36.2494,36.3716,23700.0
2006-02-24 10:00:00,56.52,56.64,56.3,56.36,12200.0,36.3716,36.4489,36.2301,36.2687,12200.0
2006-02-24 10:05:00,56.36,56.5,56.25,56.5,13600.0,36.2687,36.3588,36.1979,36.3588,13600.0
2006-02-24 10:10:00,56.45,56.58,56.43,56.44,3300.0,36.3266,36.4102,36.3137,36.3201,3300.0
2006-02-24 10:15:00,56.44,56.6,56.44,56.58,20600.0,36.3201,36.4231,36.3201,36.4102,20600.0
2006-02-24 10:20:00,56.56,56.57,56.39,56.57,11000.0,36.3974,36.4038,36.288,36.4038,11000.0
2006-02-24 10:25:00,56.57,56.57,56.3,56.48,17300.0,36.4038,36.4038,36.2301,36.3459,17300.0
2006-02-24 10:30:00,56.46,56.6,56.34,56.6,34100.0,36.333,36.4231,36.2558,36.4231,34100.0
2006-02-24 10:35:00,56.55,56.55,56.27,56.4,37900.0,36.3909,36.3909,36.2107,36.2944,37900.0
2006-02-24 10:40:00,56.37,56.56,56.36,56.42,40600.0,36.2751,36.3974,36.2687,36.3073,40600.0
2006-02-24 10:45:00,56.43,56.57,56.43,56.57,14000.0,36.3137,36.4038,36.3137,36.4038,14000.0
2006-02-24 10:50:00,56.55,56.62,56.47,56.62,60800.0,36.3909,36.436,36.3395,36.436,60800.0
2006-02-24 10:55:00,56.63,56.63,56.38,56.47,28100.0,36.4424,36.4424,36.2815,36.3395,28100.0
2006-02-24 11:00:00,56.6,56.6,56.42,56.52,19500.0,36.4231,36.4231,36.3073,36.3716,19500.0
2006-02-24 11:05:00,56.52,56.77,56.52,56.62,39300.0,36.3716,36.5325,36.3716,36.436,39300.0
2006-02-24 11:10:00,56.62,56.64,56.47,56.57,8900.0,36.436,36.4489,36.3395,36.4038,8900.0
2006-02-24 11:15:00,56.55,56.55,56.48,56.48,30800.0,36.3909,36.3909,36.3459,36.3459,30800.0
2006-02-24 11:20:00,56.49,56.51,56.41,56.43,14000.0,36.3523,36.3652,36.3008,36.3137,14000.0
2006-02-24 11:25:00,56.42,56.44,56.37,56.43,2100.0,36.3073,36.3201,36.2751,36.3137,2100.0
2006-02-24 11:30:00,56.44,56.51,56.4,56.51,11900.0,36.3201,36.3652,36.2944,36.3652,11900.0
2006-02-24 11:35:00,56.51,56.52,56.5,56.5,18300.0,36.3652,36.3716,36.3588,36.3588,18300.0
2006-02-24 11:40:00,56.5,56.51,56.37,56.37,9700.0,36.3588,36.3652,36.2751,36.2751,9700.0
2006-02-24 11:45:00,56.36,56.5,55.9,55.91,44600.0,36.2687,36.3588,35.9726,35.9791,44600.0
2006-02-24 11:50:00,55.91,56.01,55.91,56.01,9300.0,35.9791,36.0434,35.9791,36.0434,9300.0
2006-02-24 11:55:00,55.98,55.98,55.78,55.83,6500.0,36.0241,36.0241,35.8954,35.9276,6500.0
2006-02-24 12:00:00,55.83,56.0,55.67,56.0,23400.0,35.9276,36.037,35.8246,36.037,23400.0
2006-02-24 12:05:00,55.99,56.1,55.99,56.1,39900.0,36.0306,36.1014,36.0306,36.1014,39900.0
2006-02-24 12:10:00,56.15,56.33,56.15,56.25,4500.0,36.1335,36.2494,36.1335,36.1979,4500.0
2006-02-24 12:15:00,56.26,56.26,56.11,56.15,12200.0,36.2043,36.2043,36.1078,36.1335,12200.0
2006-02-24 12:20:00,56.16,56.28,56.14,56.28,48400.0,36.14,36.2172,36.1271,36.2172,48400.0
2006-02-24 12:25:00,56.33,56.39,56.29,56.39,53400.0,36.2494,36.288,36.2236,36.288,53400.0
2006-02-24 12:30:00,56.39,56.47,56.39,56.47,3200.0,36.288,36.3395,36.288,36.3395,3200.0
2006-02-24 12:35:00,56.46,56.46,56.46,56.46,900.0,36.333,36.333,36.333,36.333,900.0
2006-02-24 12:40:00,56.39,56.46,56.38,56.41,7600.0,36.288,36.333,36.2815,36.3008,7600.0
2006-02-24 12:45:00,56.41,56.41,56.36,56.37,2200.0,36.3008,36.3008,36.2687,36.2751,2200.0
2006-02-24 12:50:00,56.37,56.38,56.28,56.38,10400.0,36.2751,36.2815,36.2172,36.2815,10400.0
2006-02-24 12:55:00,56.38,56.38,56.25,56.38,5800.0,36.2815,36.2815,36.1979,36.2815,5800.0
2006-02-24 13:00:00,56.38,56.38,56.37,56.38,2400.0,36.2815,36.2815,36.2751,36.2815,2400.0
2006-02-24 13:05:00,56.38,56.38,56.32,56.33,3600.0,36.2815,36.2815,36.2429,36.2494,3600.0
2006-02-24 13:10:00,56.33,56.41,56.33,56.41,7600.0,36.2494,36.3008,36.2494,36.3008,7600.0
2006-02-24 13:15:00,56.4,56.48,56.4,56.48,6800.0,36.2944,36.3459,36.2944,36.3459,6800.0
2006-02-24 13:20:00,56.48,56.48,56.41,56.46,3200.0,36.3459,36.3459,36.3008,36.333,3200.0
2006-02-24 13:25:00,56.46,56.46,56.3,56.42,10300.0,36.333,36.333,36.2301,36.3073,10300.0
2006-02-24 13:30:00,56.42,56.45,56.41,56.44,4700.0,36.3073,36.3266,36.3008,36.3201,4700.0
2006-02-24 13:35:00,56.44,56.64,56.44,56.52,6900.0,36.3201,36.4489,36.3201,36.3716,6900.0
2006-02-24 13:40:00,56.51,56.6,56.45,56.6,3500.0,36.3652,36.4231,36.3266,36.4231,3500.0
2006-02-24 13:45:00,56.59,56.6,56.45,56.5,6600.0,36.4167,36.4231,36.3266,36.3588,6600.0
2006-02-24 13:50:00,56.5,56.64,56.39,56.62,11700.0,36.3588,36.4489,36.288,36.436,11700.0
2006-02-24 13:55:00,56.63,56.7,56.52,56.61,13600.0,36.4424,36.4875,36.3716,36.4295,13600.0
2006-02-24 14:00:00,56.62,56.72,56.6,56.72,28000.0,36.436,36.5003,36.4231,36.5003,28000.0
2006-02-24 14:05:00,56.63,56.63,56.58,56.62,6700.0,36.4424,36.4424,36.4102,36.436,6700.0
2006-02-24 14:10:00,56.61,56.61,56.5,56.55,8100.0,36.4295,36.4295,36.3588,36.3909,8100.0
2006-02-24 14:15:00,56.5,56.53,56.47,56.48,10100.0,36.3588,36.3781,36.3395,36.3459,10100.0
2006-02-24 14:20:00,56.47,56.47,56.37,56.38,5800.0,36.3395,36.3395,36.2751,36.2815,5800.0
2006-02-24 14:25:00,56.46,56.5,56.3,56.5,7300.0,36.333,36.3588,36.2301,36.3588,7300.0
2006-02-24 14:30:00,56.46,56.49,56.39,56.49,3700.0,36.333,36.3523,36.288,36.3523,3700.0
2006-02-24 14:35:00,56.49,56.5,56.43,56.44,6200.0,36.3523,36.3588,36.3137,36.3201,6200.0
2006-02-24 14:40:00,56.39,56.44,56.39,56.44,4800.0,36.288,36.3201,36.288,36.3201,4800.0
2006-02-24 14:45:00,56.44,56.44,56.3,56.36,9300.0,36.3201,36.3201,36.2301,36.2687,9300.0
2006-02-24 14:50:00,56.36,56.42,56.35,56.42,14800.0,36.2687,36.3073,36.2622,36.3073,14800.0
2006-02-24 14:55:00,56.42,56.5,56.41,56.48,9400.0,36.3073,36.3588,36.3008,36.3459,9400.0
2006-02-24 15:00:00,56.5,56.5,56.42,56.42,4100.0,36.3588,36.3588,36.3073,36.3073,4100.0
2006-02-24 15:05:00,56.39,56.51,56.36,56.51,14100.0,36.288,36.3652,36.2687,36.3652,14100.0
2006-02-24 15:10:00,56.46,56.47,56.41,56.43,6100.0,36.333,36.3395,36.3008,36.3137,6100.0
2006-02-24 15:15:00,56.36,56.45,56.31,56.32,10600.0,36.2687,36.3266,36.2365,36.2429,10600.0
2006-02-24 15:20:00,56.36,56.36,56.1,56.25,19900.0,36.2687,36.2687,36.1014,36.1979,19900.0
2006-02-24 15:25:00,56.25,56.25,55.89,55.94,19700.0,36.1979,36.1979,35.9662,35.9984,19700.0
2006-02-24 15:30:00,56.0,56.02,55.87,55.87,17400.0,36.037,36.0499,35.9533,35.9533,17400.0
2006-02-24 15:35:00,55.84,55.9,55.63,55.9,41800.0,35.934,35.9726,35.7989,35.9726,41800.0
2006-02-24 15:40:00,55.9,55.99,55.69,55.76,26500.0,35.9726,36.0306,35.8375,35.8826,26500.0
2006-02-24 15:45:00,55.76,55.85,55.48,55.5,51900.0,35.8826,35.9405,35.7024,35.7152,51900.0
2006-02-24 15:50:00,55.51,55.51,55.26,55.3,98000.0,35.7217,35.7217,35.5608,35.5865,98000.0
2006-02-24 15:55:00,55.29,55.45,55.29,55.42,53300.0,35.5801,35.6831,35.5801,35.6638,53300.0
2006-02-27 09:30:00,55.42,55.42,54.8,54.96,31900.0,35.6638,35.6638,35.2648,35.3677,31900.0
2006-02-27 09:35:00,54.95,55.2,54.76,54.95,34400.0,35.3613,35.5222,35.239,35.3613,34400.0
2006-02-27 09:40:00,54.9,54.95,54.57,54.83,28600.0,35.3291,35.3613,35.1168,35.2841,28600.0
2006-02-27 09:45:00,54.87,54.96,54.85,54.86,26700.0,35.3098,35.3677,35.297,35.3034,26700.0
2006-02-27 09:50:00,54.89,54.98,54.85,54.89,14500.0,35.3227,35.3806,35.297,35.3227,14500.0
2006-02-27 09:55:00,54.89,54.98,54.86,54.91,14200.0,35.3227,35.3806,35.3034,35.3356,14200.0
2006-02-27 10:00:00,55.0,55.04,54.72,54.73,29200.0,35.3935,35.4192,35.2133,35.2197,29200.0
2006-02-27 10:05:00,54.73,54.75,54.57,54.57,28900.0,35.2197,35.2326,35.1168,35.1168,28900.0
2006-02-27 10:10:00,54.56,54.8,54.5,54.8,43000.0,35.1103,35.2648,35.0717,35.2648,43000.0
2006-02-27 10:15:00,54.69,54.89,54.51,54.52,23700.0,35.194,35.3227,35.0782,35.0846,23700.0
2006-02-27 10:20:00,54.52,54.53,54.36,54.43,36400.0,35.0846,35.091,34.9816,35.0267,36400.0
2006-02-27 10:25:00,54.36,54.42,54.2,54.27,36800.0,34.9816,35.0202,34.8787,34.9237,36800.0
2006-02-27 10:30:00,54.25,54.26,54.04,54.14,47400.0,34.9108,34.9173,34.7757,34.8401,47400.0
2006-02-27 10:35:00,54.14,54.3,54.1,54.25,45000.0,34.8401,34.943,34.8143,34.9108,45000.0
2006-02-27 10:40:00,54.3,54.3,54.2,54.21,15800.0,34.943,34.943,34.8787,34.8851,15800.0
2006-02-27 10:45:00,54.22,54.45,54.22,54.35,42100.0,34.8915,35.0395,34.8915,34.9752,42100.0
2006-02-27 10:50:00,54.38,54.48,54.38,54.45,3000.0,34.9945,35.0589,34.9945,35.0395,3000.0
2006-02-27 10:55:00,54.46,54.46,54.43,54.46,6300.0,35.046,35.046,35.0267,35.046,6300.0
2006-02-27 11:00:00,54.46,54.62,54.46,54.62,17200.0,35.046,35.1489,35.046,35.1489,17200.0
2006-02-27 11:05:00,54.59,54.71,54.56,54.63,35200.0,35.1296,35.2069,35.1103,35.1554,35200.0
2006-02-27 11:10:00,54.64,54.64,54.52,54.63,8300.0,35.1618,35.1618,35.0846,35.1554,8300.0
2006-02-27 11:15:00,54.63,54.7,54.62,54.7,7100.0,35.1554,35.2004,35.1489,35.2004,7100.0
2006-02-27 11:20:00,54.7,54.71,54.69,54.71,7600.0,35.2004,35.2069,35.194,35.2069,7600.0
2006-02-27 11:25:00,54.71,54.71,54.68,54.7,17200.0,35.2069,35.2069,35.1876,35.2004,17200.0
2006-02-27 11:30:00,54.72,54.73,54.67,54.69,7000.0,35.2133,35.2197,35.1811,35.194,7000.0
2006-02-27 11:35:00,54.69,54.73,54.68,54.72,4700.0,35.194,35.2197,35.1876,35.2133,4700.0
2006-02-27 11:40:00,54.73,54.88,54.72,54.8,20500.0,35.2197,35.3163,35.2133,35.2648,20500.0
2006-02-27 11:45:00,54.78,54.79,54.75,54.76,13600.0,35.2519,35.2583,35.2326,35.239,13600.0
2006-02-27 11:50:00,54.76,54.89,54.76,54.78,14900.0,35.239,35.3227,35.239,35.2519,14900.0
2006-02-27 11:55:00,54.78,54.82,54.68,54.79,12100.0,35.2519,35.2776,35.1876,35.2583,12100.0
2006-02-27 12:00:00,54.79,54.84,54.74,54.76,5900.0,35.2583,35.2905,35.2262,35.239,5900.0
2006-02-27 12:05:00,54.75,54.86,54.75,54.78,6600.0,35.2326,35.3034,35.2326,35.2519,6600.0
2006-02-27 12:10:00,54.79,54.86,54.77,54.78,5200.0,35.2583,35.3034,35.2455,35.2519,5200.0
2006-02-27 12:15:00,54.77,54.79,54.58,54.75,8400.0,35.2455,35.2583,35.1232,35.2326,8400.0
2006-02-27 12:20:00,54.73,54.75,54.65,54.68,4300.0,35.2197,35.2326,35.1682,35.1876,4300.0
2006-02-27 12:25:00,54.71,54.71,54.6,54.68,5200.0,35.2069,35.2069,35.1361,35.1876,5200.0
2006-02-27 12:30:00,54.74,54.79,54.74,54.79,6800.0,35.2262,35.2583,35.2262,35.2583,6800.0
2006-02-27 12:35:00,54.8,54.85,54.76,54.83,7000.0,35.2648,35.297,35.239,35.2841,7000.0
2006-02-27 12:40:00,54.81,54.83,54.62,54.74,17200.0,35.2712,35.2841,35.1489,35.2262,17200.0
2006-02-27 12:45:00,54.75,54.85,54.74,54.82,9800.0,35.2326,35.297,35.2262,35.2776,9800.0
2006-02-27 12:50:00,54.8,54.84,54.79,54.81,9900.0,35.2648,35.2905,35.2583,35.2712,9900.0
2006-02-27 12:55:00,54.82,54.82,54.78,54.79,3700.0,35.2776,35.2776,35.2519,35.2583,3700.0
2006-02-27 13:00:00,54.82,54.84,54.79,54.82,6800.0,35.2776,35.2905,35.2583,35.2776,6800.0
2006-02-27 13:05:00,54.79,54.86,54.79,54.86,12300.0,35.2583,35.3034,35.2583,35.3034,12300.0
2006-02-27 13:10:00,54.85,54.9,54.85,54.89,8900.0,35.297,35.3291,35.297,35.3227,8900.0
2006-02-27 13:15:00,54.88,54.88,54.79,54.8,12100.0,35.3163,35.3163,35.2583,35.2648,12100.0
2006-02-27 13:20:00,54.79,54.8,54.71,54.73,18400.0,35.2583,35.2648,35.2069,35.2197,18400.0
2006-02-27 13:25:00,54.72,54.72,54.63,54.63,10600.0,35.2133,35.2133,35.1554,35.1554,10600.0
2006-02-27 13:30:00,54.59,54.7,54.59,54.69,20200.0,35.1296,35.2004,35.1296,35.194,20200.0
2006-02-27 13:35:00,54.69,54.77,54.68,54.71,27300.0,35.194,35.2455,35.1876,35.2069,27300.0
2006-02-27 13:40:00,54.71,54.78,54.67,54.78,13300.0,35.2069,35.2519,35.1811,35.2519,13300.0
2006-02-27 13:45:00,54.7,54.73,54.5,54.67,26700.0,35.2004,35.2197,35.0717,35.1811,26700.0
2006-02-27 13:50:00,54.71,54.77,54.69,54.75,6600.0,35.2069,35.2455,35.194,35.2326,6600.0
2006-02-27 13:55:00,54.76,54.84,54.72,54.8,9100.0,35.239,35.2905,35.2133,35.2648,9100.0
2006-02-27 14:00:00,54.83,54.84,54.79,54.81,9400.0,35.2841,35.2905,35.2583,35.2712,9400.0
2006-02-27 14:05:00,54.81,54.85,54.75,54.76,17300.0,35.2712,35.297,35.2326,35.239,17300.0
2006-02-27 14:10:00,54.77,54.81,54.76,54.79,7300.0,35.2455,35.2712,35.239,35.2583,7300.0
2006-02-27 14:15:00,54.79,54.81,54.75,54.81,8800.0,35.2583,35.2712,35.2326,35.2712,8800.0
2006-02-27 14:20:00,54.78,54.81,54.77,54.8,10000.0,35.2519,35.2712,35.2455,35.2648,10000.0
2006-02-27 14:25:00,54.79,54.8,54.78,54.78,6000.0,35.2583,35.2648,35.2519,35.2519,6000.0
2006-02-27 14:30:00,54.78,54.9,54.72,54.72,27300.0,35.2519,35.3291,35.2133,35.2133,27300.0
2006-02-27 14:35:00,54.73,54.78,54.69,54.71,11400.0,35.2197,35.2519,35.194,35.2069,11400.0
2006-02-27 14:40:00,54.71,54.76,54.71,54.73,11200.0,35.2069,35.239,35.2069,35.2197,11200.0
2006-02-27 14:45:00,54.73,54.73,54.72,54.72,2300.0,35.2197,35.2197,35.2133,35.2133,2300.0
2006-02-27 14:50:00,54.72,54.72,54.63,54.66,23700.0,35.2133,35.2133,35.1554,35.1747,23700.0
2006-02-27 14:55:00,54.67,54.69,54.66,54.68,7800.0,35.1811,35.194,35.1747,35.1876,7800.0
2006-02-27 15:00:00,54.68,54.68,54.55,54.6,40700.0,35.1876,35.1876,35.1039,35.1361,40700.0
2006-02-27 15:05:00,54.61,54.61,54.49,54.49,16400.0,35.1425,35.1425,35.0653,35.0653,16400.0
2006-02-27 15:10:00,54.49,54.5,54.37,54.38,12000.0,35.0653,35.0717,34.9881,34.9945,12000.0
2006-02-27 15:15:00,54.38,54.46,54.37,54.46,17800.0,34.9945,35.046,34.9881,35.046,17800.0
2006-02-27 15:20:00,54.46,54.48,54.43,54.45,22500.0,35.046,35.0589,35.0267,35.0395,22500.0
2006-02-27 15:25:00,54.42,54.47,54.41,54.47,13600.0,35.0202,35.0524,35.0138,35.0524,13600.0
2006-02-27 15:30:00,54.47,54.5,54.41,54.47,28900.0,35.0524,35.0717,35.0138,35.0524,28900.0
2006-02-27 15:35:00,54.47,54.52,54.44,54.5,13900.0,35.0524,35.0846,35.0331,35.0717,13900.0
2006-02-27 15:40:00,54.5,54.58,54.49,54.53,31600.0,35.0717,35.1232,35.0653,35.091,31600.0
2006-02-27 15:45:00,54.54,54.55,54.53,54.54,14900.0,35.0975,35.1039,35.091,35.0975,14900.0
2006-02-27 15:50:00,54.54,54.55,54.37,54.38,30600.0,35.0975,35.1039,34.9881,34.9945,30600.0
2006-02-27 15:55:00,54.37,54.38,54.31,54.32,34700.0,34.9881,34.9945,34.9495,34.9559,34700.0
2006-02-28 09:30:00,54.27,54.27,53.83,53.95,23800.0,34.9237,34.9237,34.6406,34.7178,23800.0
2006-02-28 09:35:00,54.0,54.2,53.88,54.2,18300.0,34.75,34.8787,34.6727,34.8787,18300.0
2006-02-28 09:40:00,54.16,54.19,54.11,54.15,11800.0,34.8529,34.8722,34.8208,34.8465,11800.0
2006-02-28 09:45:00,54.16,54.25,54.15,54.15,3700.0,34.8529,34.9108,34.8465,34.8465,3700.0
2006-02-28 09:50:00,54.15,54.15,54.02,54.13,16000.0,34.8465,34.8465,34.7628,34.8336,16000.0
2006-02-28 09:55:00,54.14,54.15,53.95,53.95,7000.0,34.8401,34.8465,34.7178,34.7178,7000.0
2006-02-28 10:00:00,53.94,53.96,53.57,53.96,18600.0,34.7114,34.7242,34.4733,34.7242,18600.0
2006-02-28 10:05:00,54.05,54.1,54.01,54.04,1700.0,34.7821,34.8143,34.7564,34.7757,1700.0
2006-02-28 10:10:00,54.04,54.04,53.96,53.97,1100.0,34.7757,34.7757,34.7242,34.7307,1100.0
2006-02-28 10:15:00,53.94,53.95,53.91,53.92,4400.0,34.7114,34.7178,34.692,34.6985,4400.0
2006-02-28 10:20:00,53.91,54.05,53.86,54.01,13400.0,34.692,34.7821,34.6599,34.7564,13400.0
2006-02-28 10:25:00,54.06,54.17,54.05,54.12,4900.0,34.7886,34.8594,34.7821,34.8272,4900.0
2006-02-28 10:30:00,54.12,54.19,54.12,54.17,5500.0,34.8272,34.8722,34.8272,34.8594,5500.0
2006-02-28 10:35:00,54.19,54.19,53.9,54.1,16200.0,34.8722,34.8722,34.6856,34.8143,16200.0
2006-02-28 10:40:00,54.12,54.12,54.0,54.01,7500.0,34.8272,34.8272,34.75,34.7564,7500.0
2006-02-28 10:45:00,54.01,54.01,53.91,53.92,4700.0,34.7564,34.7564,34.692,34.6985,4700.0
2006-02-28 10:50:00,53.92,54.0,53.92,54.0,4200.0,34.6985,34.75,34.6985,34.75,4200.0
2006-02-28 10:55:00,54.0,54.07,53.99,53.99,14300.0,34.75,34.795,34.7435,34.7435,14300.0
2006-02-28 11:00:00,53.99,53.99,53.86,53.93,14600.0,34.7435,34.7435,34.6599,34.7049,14600.0
2006-02-28 11:05:00,53.9,53.93,53.87,53.87,1900.0,34.6856,34.7049,34.6663,34.6663,1900.0
2006-02-28 11:10:00,53.91,54.0,53.91,53.95,5700.0,34.692,34.75,34.692,34.7178,5700.0
2006-02-28 11:15:00,53.88,53.94,53.88,53.94,4000.0,34.6727,34.7114,34.6727,34.7114,4000.0
2006-02-28 11:20:00,53.94,53.94,53.86,53.94,5700.0,34.7114,34.7114,34.6599,34.7114,5700.0
2006-02-28 11:25:00,53.88,53.88,53.76,53.76,7100.0,34.6727,34.6727,34.5955,34.5955,7100.0
2006-02-28 11:30:00,53.81,53.9,53.61,53.9,27600.0,34.6277,34.6856,34.499,34.6856,27600.0
2006-02-28 11:35:00,53.93,53.94,53.93,53.94,13900.0,34.7049,34.7114,34.7049,34.7114,13900.0
2006-02-28 11:40:00,53.94,53.94,53.81,53.81,3500.0,34.7114,34.7114,34.6277,34.6277,3500.0
2006-02-28 11:45:00,53.9,53.9,53.76,53.86,14000.0,34.6856,34.6856,34.5955,34.6599,14000.0
2006-02-28 11:50:00,53.85,53.87,53.82,53.87,5900.0,34.6534,34.6663,34.6341,34.6663,5900.0
2006-02-28 11:55:00,53.9,53.9,53.89,53.89,1400.0,34.6856,34.6856,34.6792,34.6792,1400.0
2006-02-28 12:00:00,53.89,53.89,53.86,53.88,16500.0,34.6792,34.6792,34.6599,34.6727,16500.0
2006-02-28 12:05:00,53.88,53.89,53.88,53.89,1500.0,34.6727,34.6792,34.6727,34.6792,1500.0
2006-02-28 12:10:00,53.89,53.91,53.87,53.91,8100.0,34.6792,34.692,34.6663,34.692,8100.0
2006-02-28 12:15:00,53.91,53.91,53.91,53.91,1400.0,34.692,34.692,34.692,34.692,1400.0
2006-02-28 12:20:00,53.91,53.91,53.9,53.9,1700.0,34.692,34.692,34.6856,34.6856,1700.0
2006-02-28 12:25:00,53.9,53.96,53.9,53.96,9500.0,34.6856,34.7242,34.6856,34.7242,9500.0
2006-02-28 12:30:00,53.94,53.96,53.86,53.86,20100.0,34.7114,34.7242,34.6599,34.6599,20100.0
2006-02-28 12:35:00,53.84,53.84,53.68,53.7,16800.0,34.647,34.647,34.544,34.5569,16800.0
2006-02-28 12:40:00,53.68,53.79,53.59,53.66,10000.0,34.544,34.6148,34.4861,34.5312,10000.0
2006-02-28 12:45:00,53.67,53.74,53.66,53.74,4600.0,34.5376,34.5826,34.5312,34.5826,4600.0
2006-02-28 12:50:00,53.74,53.74,53.73,53.74,1000.0,34.5826,34.5826,34.5762,34.5826,1000.0
2006-02-28 12:55:00,53.74,53.74,53.63,53.63,3700.0,34.5826,34.5826,34.5119,34.5119,3700.0
2006-02-28 13:00:00,53.63,53.64,53.46,53.62,17100.0,34.5119,34.5183,34.4025,34.5054,17100.0
2006-02-28 13:05:00,53.61,53.61,53.54,53.58,7800.0,34.499,34.499,34.4539,34.4797,7800.0
2006-02-28 13:10:00,53.58,53.58,53.57,53.58,700.0,34.4797,34.4797,34.4733,34.4797,700.0
2006-02-28 13:15:00,53.57,53.65,53.51,53.6,22400.0,34.4733,34.5247,34.4346,34.4926,22400.0
2006-02-28 13:20:00,53.61,53.61,53.6,53.6,3500.0,34.499,34.499,34.4926,34.4926,3500.0
2006-02-28 13:25:00,53.6,53.65,53.59,53.65,8400.0,34.4926,34.5247,34.4861,34.5247,8400.0
2006-02-28 13:30:00,53.68,53.7,53.67,53.7,14500.0,34.544,34.5569,34.5376,34.5569,14500.0
2006-02-28 13:35:00,53.7,53.7,53.66,53.66,10000.0,34.5569,34.5569,34.5312,34.5312,10000.0
2006-02-28 13:40:00,53.64,53.65,53.62,53.63,5300.0,34.5183,34.5247,34.5054,34.5119,5300.0
2006-02-28 13:45:00,53.63,53.66,53.63,53.66,8800.0,34.5119,34.5312,34.5119,34.5312,8800.0
2006-02-28 13:50:00,53.66,53.7,53.65,53.7,13500.0,34.5312,34.5569,34.5247,34.5569,13500.0
2006-02-28 13:55:00,53.7,53.7,53.64,53.65,11500.0,34.5569,34.5569,34.5183,34.5247,11500.0
2006-02-28 14:00:00,53.65,53.69,53.64,53.65,10400.0,34.5247,34.5505,34.5183,34.5247,10400.0
2006-02-28 14:05:00,53.65,53.65,53.63,53.64,3600.0,34.5247,34.5247,34.5119,34.5183,3600.0
2006-02-28 14:10:00,53.63,53.64,53.63,53.64,2500.0,34.5119,34.5183,34.5119,34.5183,2500.0
2006-02-28 14:15:00,53.62,53.62,53.42,53.47,22300.0,34.5054,34.5054,34.3767,34.4089,22300.0
2006-02-28 14:20:00,53.48,53.5,53.32,53.49,10000.0,34.4153,34.4282,34.3124,34.4218,10000.0
2006-02-28 14:25:00,53.5,53.55,53.46,53.51,6200.0,34.4282,34.4604,34.4025,34.4346,6200.0
2006-02-28 14:30:00,53.52,53.52,53.36,53.47,18900.0,34.4411,34.4411,34.3381,34.4089,18900.0
2006-02-28 14:35:00,53.48,53.48,53.42,53.46,6700.0,34.4153,34.4153,34.3767,34.4025,6700.0
2006-02-28 14:40:00,53.46,53.55,53.46,53.55,17800.0,34.4025,34.4604,34.4025,34.4604,17800.0
2006-02-28 14:45:00,53.61,53.61,53.52,53.52,4900.0,34.499,34.499,34.4411,34.4411,4900.0
2006-02-28 14:50:00,53.53,53.53,53.47,53.47,8900.0,34.4475,34.4475,34.4089,34.4089,8900.0
2006-02-28 14:55:00,53.46,53.46,53.33,53.44,12400.0,34.4025,34.4025,34.3188,34.3896,12400.0
2006-02-28 15:00:00,53.45,53.5,53.44,53.5,15500.0,34.396,34.4282,34.3896,34.4282,15500.0
2006-02-28 15:05:00,53.5,53.5,53.33,53.39,12200.0,34.4282,34.4282,34.3188,34.3574,12200.0
2006-02-28 15:10:00,53.41,53.42,53.35,53.38,16500.0,34.3703,34.3767,34.3317,34.351,16500.0
2006-02-28 15:15:00,53.38,53.4,53.31,53.31,12700.0,34.351,34.3639,34.3059,34.3059,12700.0
2006-02-28 15:20:00,53.34,53.36,53.32,53.33,9200.0,34.3252,34.3381,34.3124,34.3188,9200.0
2006-02-28 15:25:00,53.35,53.44,53.35,53.42,24800.0,34.3317,34.3896,34.3317,34.3767,24800.0
2006-02-28 15:30:00,53.42,53.42,53.2,53.2,15300.0,34.3767,34.3767,34.2351,34.2351,15300.0
2006-02-28 15:35:00,53.2,53.32,53.14,53.25,21500.0,34.2351,34.3124,34.1965,34.2673,21500.0
2006-02-28 15:40:00,53.25,53.4,53.24,53.38,31700.0,34.2673,34.3639,34.2609,34.351,31700.0
2006-02-28 15:45:00,53.35,53.39,53.29,53.33,27000.0,34.3317,34.3574,34.2931,34.3188,27000.0
2006-02-28 15:50:00,53.33,53.36,53.32,53.36,12400.0,34.3188,34.3381,34.3124,34.3381,12400.0
2006-02-28 15:55:00,53.35,53.4,53.31,53.35,34100.0,34.3317,34.3639,34.3059,34.3317,34100.0
2006-03-01 09:30:00,53.34,53.4,53.24,53.34,16000.0,34.3252,34.3639,34.2609,34.3252,16000.0
2006-03-01 09:35:00,53.35,53.88,53.35,53.67,12200.0,34.3317,34.6727,34.3317,34.5376,12200.0
2006-03-01 09:40:00,53.68,53.68,53.51,53.51,6100.0,34.544,34.544,34.4346,34.4346,6100.0
2006-03-01 09:45:00,53.5,53.51,53.45,53.47,8100.0,34.4282,34.4346,34.396,34.4089,8100.0
2006-03-01 09:50:00,53.45,53.54,53.42,53.54,17700.0,34.396,34.4539,34.3767,34.4539,17700.0
2006-03-01 09:55:00,53.54,53.55,53.45,53.48,22600.0,34.4539,34.4604,34.396,34.4153,22600.0
2006-03-01 10:00:00,53.5,53.5,53.25,53.26,10900.0,34.4282,34.4282,34.2673,34.2738,10900.0
2006-03-01 10:05:00,53.25,53.42,53.24,53.35,14000.0,34.2673,34.3767,34.2609,34.3317,14000.0
2006-03-01 10:10:00,53.39,53.45,53.24,53.24,15100.0,34.3574,34.396,34.2609,34.2609,15100.0
2006-03-01 10:15:00,53.16,53.16,52.75,52.93,30700.0,34.2094,34.2094,33.9456,34.0614,30700.0
2006-03-01 10:20:00,52.92,53.27,52.89,53.27,14600.0,34.055,34.2802,34.0357,34.2802,14600.0
2006-03-01 10:25:00,53.28,53.35,53.21,53.25,11700.0,34.2866,34.3317,34.2416,34.2673,11700.0
2006-03-01 10:30:00,53.25,53.37,53.22,53.3,14300.0,34.2673,34.3445,34.248,34.2995,14300.0
2006-03-01 10:35:00,53.29,53.48,53.29,53.46,14800.0,34.2931,34.4153,34.2931,34.4025,14800.0
2006-03-01 10:40:00,53.45,53.66,53.39,53.66,19500.0,34.396,34.5312,34.3574,34.5312,19500.0
2006-03-01 10:45:00,53.71,53.78,53.52,53.59,11200.0,34.5633,34.6084,34.4411,34.4861,11200.0
2006-03-01 10:50:00,53.59,53.71,53.59,53.7,8800.0,34.4861,34.5633,34.4861,34.5569,8800.0
2006-03-01 10:55:00,53.7,53.74,53.7,53.74,17000.0,34.5569,34.5826,34.5569,34.5826,17000.0
2006-03-01 11:00:00,53.74,53.74,53.65,53.71,4800.0,34.5826,34.5826,34.5247,34.5633,4800.0
2006-03-01 11:05:00,53.71,53.71,53.64,53.65,2400.0,34.5633,34.5633,34.5183,34.5247,2400.0
2006-03-01 11:10:00,53.66,53.7,53.64,53.68,7000.0,34.5312,34.5569,34.5183,34.544,7000.0
2006-03-01 11:15:00,53.68,53.7,53.66,53.67,10300.0,34.544,34.5569,34.5312,34.5376,10300.0
2006-03-01 11:20:00,53.67,53.69,53.66,53.69,4300.0,34.5376,34.5505,34.5312,34.5505,4300.0
2006-03-01 11:25:00,53.67,53.67,53.66,53.66,7300.0,34.5376,34.5376,34.5312,34.5312,7300.0
2006-03-01 11:30:00,53.67,53.69,53.65,53.69,7400.0,34.5376,34.5505,34.5247,34.5505,7400.0
2006-03-01 11:35:00,53.7,53.79,53.7,53.79,11100.0,34.5569,34.6148,34.5569,34.6148,11100.0
2006-03-01 11:40:00,53.79,53.79,53.78,53.78,3100.0,34.6148,34.6148,34.6084,34.6084,3100.0
2006-03-01 11:45:00,53.78,53.9,53.78,53.9,12400.0,34.6084,34.6856,34.6084,34.6856,12400.0
2006-03-01 11:50:00,53.89,54.05,53.89,54.03,10300.0,34.6792,34.7821,34.6792,34.7693,10300.0
2006-03-01 11:55:00,54.03,54.14,54.03,54.1,6800.0,34.7693,34.8401,34.7693,34.8143,6800.0
2006-03-01 12:00:00,54.1,54.48,54.09,54.17,25200.0,34.8143,35.0589,34.8079,34.8594,25200.0
2006-03-01 12:05:00,54.15,54.15,54.02,54.02,7900.0,34.8465,34.8465,34.7628,34.7628,7900.0
2006-03-01 12:10:00,54.0,54.0,53.91,53.91,4500.0,34.75,34.75,34.692,34.692,4500.0
2006-03-01 12:15:00,53.9,53.94,53.9,53.94,12500.0,34.6856,34.7114,34.6856,34.7114,12500.0
2006-03-01 12:20:00,53.94,54.16,53.94,54.14,18800.0,34.7114,34.8529,34.7114,34.8401,18800.0
2006-03-01 12:25:00,54.13,54.13,53.98,53.99,6600.0,34.8336,34.8336,34.7371,34.7435,6600.0
2006-03-01 12:30:00,53.97,54.03,53.96,53.96,4900.0,34.7307,34.7693,34.7242,34.7242,4900.0
2006-03-01 12:35:00,53.98,53.99,53.96,53.96,3400.0,34.7371,34.7435,34.7242,34.7242,3400.0
2006-03-01 12:40:00,53.97,53.98,53.97,53.97,4300.0,34.7307,34.7371,34.7307,34.7307,4300.0
2006-03-01 12:45:00,53.97,53.98,53.9,53.9,4900.0,34.7307,34.7371,34.6856,34.6856,4900.0
2006-03-01 12:50:00,53.9,53.98,53.87,53.98,12800.0,34.6856,34.7371,34.6663,34.7371,12800.0
2006-03-01 12:55:00,53.99,54.1,53.99,54.1,3600.0,34.7435,34.8143,34.7435,34.8143,3600.0
2006-03-01 13:00:00,54.1,54.13,54.07,54.07,4900.0,34.8143,34.8336,34.795,34.795,4900.0
2006-03-01 13:05:00,54.07,54.1,54.07,54.09,2000.0,34.795,34.8143,34.795,34.8079,2000.0
2006-03-01 13:10:00,54.09,54.09,54.01,54.03,10800.0,34.8079,34.8079,34.7564,34.7693,10800.0
2006-03-01 13:15:00,54.03,54.04,54.0,54.01,7000.0,34.7693,34.7757,34.75,34.7564,7000.0
2006-03-01 13:20:00,54.01,54.07,54.01,54.04,7100.0,34.7564,34.795,34.7564,34.7757,7100.0
2006-03-01 13:25:00,54.04,54.08,54.0,54.08,4000.0,34.7757,34.8014,34.75,34.8014,4000.0
2006-03-01 13:30:00,54.08,54.12,54.08,54.12,6200.0,34.8014,34.8272,34.8014,34.8272,6200.0
2006-03-01 13:35:00,54.12,54.12,54.1,54.11,3100.0,34.8272,34.8272,34.8143,34.8208,3100.0
2006-03-01 13:40:00,54.11,54.12,54.11,54.12,3400.0,34.8208,34.8272,34.8208,34.8272,3400.0
2006-03-01 13:45:00,54.12,54.12,54.0,54.0,5600.0,34.8272,34.8272,34.75,34.75,5600.0
2006-03-01 13:50:00,54.01,54.01,53.94,53.95,3900.0,34.7564,34.7564,34.7114,34.7178,3900.0
2006-03-01 13:55:00,53.97,54.0,53.97,54.0,4500.0,34.7307,34.75,34.7307,34.75,4500.0
2006-03-01 14:00:00,54.0,54.07,54.0,54.07,11800.0,34.75,34.795,34.75,34.795,11800.0
2006-03-01 14:05:00,54.07,54.07,54.0,54.03,3900.0,34.795,34.795,34.75,34.7693,3900.0
2006-03-01 14:10:00,54.04,54.04,53.98,54.0,6300.0,34.7757,34.7757,34.7371,34.75,6300.0
2006-03-01 14:15:00,54.0,54.0,53.9,53.97,8500.0,34.75,34.75,34.6856,34.7307,8500.0
2006-03-01 14:20:00,53.92,54.0,53.91,54.0,6400.0,34.6985,34.75,34.692,34.75,6400.0
2006-03-01 14:25:00,54.0,54.02,54.0,54.02,5100.0,34.75,34.7628,34.75,34.7628,5100.0
2006-03-01 14:30:00,54.02,54.02,54.02,54.02,5500.0,34.7628,34.7628,34.7628,34.7628,5500.0
2006-03-01 14:35:00,54.02,54.02,53.98,54.02,5800.0,34.7628,34.7628,34.7371,34.7628,5800.0
2006-03-01 14:40:00,54.02,54.02,54.01,54.02,6500.0,34.7628,34.7628,34.7564,34.7628,6500.0
2006-03-01 14:45:00,54.0,54.01,53.95,53.95,9100.0,34.75,34.7564,34.7178,34.7178,9100.0
2006-03-01 14:50:00,53.75,53.82,53.72,53.82,49900.0,34.5891,34.6341,34.5698,34.6341,49900.0
2006-03-01 14:55:00,53.82,53.98,53.82,53.97,20800.0,34.6341,34.7371,34.6341,34.7307,20800.0
2006-03-01 15:00:00,53.97,53.97,53.9,53.94,7200.0,34.7307,34.7307,34.6856,34.7114,7200.0
2006-03-01 15:05:00,53.94,54.04,53.93,54.02,7900.0,34.7114,34.7757,34.7049,34.7628,7900.0
2006-03-01 15:10:00,54.05,54.19,54.05,54.16,8000.0,34.7821,34.8722,34.7821,34.8529,8000.0
2006-03-01 15:15:00,54.13,54.16,54.11,54.11,6000.0,34.8336,34.8529,34.8208,34.8208,6000.0
2006-03-01 15:20:00,54.11,54.17,54.11,54.16,11000.0,34.8208,34.8594,34.8208,34.8529,11000.0
2006-03-01 15:25:00,54.17,54.25,54.17,54.23,6900.0,34.8594,34.9108,34.8594,34.898,6900.0
2006-03-01 15:30:00,54.24,54.44,54.24,54.4,17800.0,34.9044,35.0331,34.9044,35.0074,17800.0
2006-03-01 15:35:00,54.41,54.42,54.4,54.41,33000.0,35.0138,35.0202,35.0074,35.0138,33000.0
2006-03-01 15:40:00,54.41,54.42,54.26,54.26,13000.0,35.0138,35.0202,34.9173,34.9173,13000.0
2006-03-01 15:45:00,54.27,54.3,54.05,54.11,18400.0,34.9237,34.943,34.7821,34.8208,18400.0
2006-03-01 15:50:00,54.11,54.22,54.08,54.22,9500.0,34.8208,34.8915,34.8014,34.8915,9500.0
2006-03-01 15:55:00,54.22,54.22,54.1,54.11,13900.0,34.8915,34.8915,34.8143,34.8208,13900.0
2006-03-02 09:30:00,54.1,54.61,54.05,54.59,89400.0,34.8143,35.1425,34.7821,35.1296,89400.0
2006-03-02 09:35:00,54.58,54.61,54.22,54.32,26700.0,35.1232,35.1425,34.8915,34.9559,26700.0
2006-03-02 09:40:00,54.3,54.31,54.11,54.15,17800.0,34.943,34.9495,34.8208,34.8465,17800.0
2006-03-02 09:45:00,54.18,54.3,54.11,54.21,16600.0,34.8658,34.943,34.8208,34.8851,16600.0
2006-03-02 09:50:00,54.2,54.25,54.05,54.06,18300.0,34.8787,34.9108,34.7821,34.7886,18300.0
2006-03-02 09:55:00,54.07,54.14,53.78,53.86,35800.0,34.795,34.8401,34.6084,34.6599,35800.0
2006-03-02 10:00:00,53.85,54.0,53.82,54.0,11800.0,34.6534,34.75,34.6341,34.75,11800.0
2006-03-02 10:05:00,54.0,54.05,53.9,53.93,10400.0,34.75,34.7821,34.6856,34.7049,10400.0
2006-03-02 10:10:00,53.93,53.94,53.86,53.94,5300.0,34.7049,34.7114,34.6599,34.7114,5300.0
2006-03-02 10:15:00,53.94,54.19,53.94,54.16,11600.0,34.7114,34.8722,34.7114,34.8529,11600.0
2006-03-02 10:20:00,54.21,54.24,54.06,54.14,16700.0,34.8851,34.9044,34.7886,34.8401,16700.0
2006-03-02 10:25:00,54.14,54.23,54.1,54.2,17000.0,34.8401,34.898,34.8143,34.8787,17000.0
2006-03-02 10:30:00,54.2,54.2,54.0,54.0,5700.0,34.8787,34.8787,34.75,34.75,5700.0
2006-03-02 10:35:00,54.0,54.02,53.91,54.0,11100.0,34.75,34.7628,34.692,34.75,11100.0
2006-03-02 10:40:00,53.88,53.91,53.57,53.87,41700.0,34.6727,34.692,34.4733,34.6663,41700.0
2006-03-02 10:45:00,53.87,53.96,53.8,53.8,9400.0,34.6663,34.7242,34.6213,34.6213,9400.0
2006-03-02 10:50:00,53.88,53.91,53.83,53.9,10400.0,34.6727,34.692,34.6406,34.6856,10400.0
2006-03-02 10:55:00,53.91,53.99,53.9,53.96,5600.0,34.692,34.7435,34.6856,34.7242,5600.0
2006-03-02 11:00:00,53.96,53.98,53.93,53.94,6500.0,34.7242,34.7371,34.7049,34.7114,6500.0
2006-03-02 11:05:00,53.94,53.99,53.93,53.98,11000.0,34.7114,34.7435,34.7049,34.7371,11000.0
2006-03-02 11:10:00,54.0,54.0,53.9,53.94,53400.0,34.75,34.75,34.6856,34.7114,53400.0
2006-03-02 11:15:00,53.94,53.94,53.6,53.71,36100.0,34.7114,34.7114,34.4926,34.5633,36100.0
2006-03-02 11:20:00,53.7,53.7,53.5,53.5,24100.0,34.5569,34.5569,34.4282,34.4282,24100.0
2006-03-02 11:25:00,53.55,53.58,53.31,53.41,33900.0,34.4604,34.4797,34.3059,34.3703,33900.0
2006-03-02 11:30:00,53.36,53.42,53.2,53.32,55500.0,34.3381,34.3767,34.2351,34.3124,55500.0
2006-03-02 11:35:00,53.33,53.54,53.25,53.45,28100.0,34.3188,34.4539,34.2673,34.396,28100.0
2006-03-02 11:40:00,53.46,53.55,53.21,53.27,23400.0,34.4025,34.4604,34.2416,34.2802,23400.0
2006-03-02 11:45:00,53.27,53.29,53.11,53.13,33500.0,34.2802,34.2931,34.1772,34.1901,33500.0
2006-03-02 11:50:00,53.12,53.31,53.03,53.2,34600.0,34.1837,34.3059,34.1258,34.2351,34600.0
2006-03-02 11:55:00,53.18,53.18,53.06,53.06,26200.0,34.2223,34.2223,34.1451,34.1451,26200.0
2006-03-02 12:00:00,53.06,53.06,52.92,53.02,46400.0,34.1451,34.1451,34.055,34.1193,46400.0
2006-03-02 12:05:00,53.0,53.0,52.64,52.75,39600.0,34.1064,34.1064,33.8748,33.9456,39600.0
2006-03-02 12:10:00,52.76,52.78,52.57,52.7,43900.0,33.952,33.9649,33.8297,33.9134,43900.0
2006-03-02 12:15:00,52.69,52.9,52.55,52.85,36700.0,33.907,34.0421,33.8169,34.0099,36700.0
2006-03-02 12:20:00,52.8,52.8,52.57,52.75,41700.0,33.9777,33.9777,33.8297,33.9456,41700.0
2006-03-02 12:25:00,52.74,52.87,52.7,52.78,25400.0,33.9391,34.0228,33.9134,33.9649,25400.0
2006-03-02 12:30:00,52.79,52.87,52.69,52.8,17500.0,33.9713,34.0228,33.907,33.9777,17500.0
2006-03-02 12:35:00,52.77,52.8,52.7,52.75,14600.0,33.9584,33.9777,33.9134,33.9456,14600.0
2006-03-02 12:40:00,52.75,52.85,52.75,52.8,11500.0,33.9456,34.0099,33.9456,33.9777,11500.0
2006-03-02 12:45:00,52.79,53.0,52.79,53.0,19400.0,33.9713,34.1064,33.9713,34.1064,19400.0
2006-03-02 12:50:00,53.01,53.15,52.99,53.09,9900.0,34.1129,34.203,34.1,34.1644,9900.0
2006-03-02 12:55:00,53.11,53.12,53.08,53.11,10100.0,34.1772,34.1837,34.1579,34.1772,10100.0
2006-03-02 13:00:00,53.12,53.25,53.12,53.22,8100.0,34.1837,34.2673,34.1837,34.248,8100.0
2006-03-02 13:05:00,53.19,53.24,53.02,53.06,14500.0,34.2287,34.2609,34.1193,34.1451,14500.0
2006-03-02 13:10:00,53.06,53.1,53.0,53.08,22000.0,34.1451,34.1708,34.1064,34.1579,22000.0
2006-03-02 13:15:00,53.08,53.08,52.85,52.93,13700.0,34.1579,34.1579,34.0099,34.0614,13700.0
2006-03-02 13:20:00,52.97,53.1,52.9,53.1,19000.0,34.0871,34.1708,34.0421,34.1708,19000.0
2006-03-02 13:25:00,53.1,53.28,53.1,53.28,10900.0,34.1708,34.2866,34.1708,34.2866,10900.0
2006-03-02 13:30:00,53.33,53.4,53.33,53.39,4000.0,34.3188,34.3639,34.3188,34.3574,4000.0
2006-03-02 13:35:00,53.34,53.36,53.34,53.36,4600.0,34.3252,34.3381,34.3252,34.3381,4600.0
2006-03-02 13:40:00,53.36,53.36,53.33,53.34,6300.0,34.3381,34.3381,34.3188,34.3252,6300.0
2006-03-02 13:45:00,53.34,53.34,53.19,53.27,14400.0,34.3252,34.3252,34.2287,34.2802,14400.0
2006-03-02 13:50:00,53.27,53.35,53.27,53.35,6400.0,34.2802,34.3317,34.2802,34.3317,6400.0
2006-03-02 13:55:00,53.33,53.35,53.24,53.3,10500.0,34.3188,34.3317,34.2609,34.2995,10500.0
2006-03-02 14:00:00,53.3,53.45,53.29,53.45,6500.0,34.2995,34.396,34.2931,34.396,6500.0
2006-03-02 14:05:00,53.45,53.65,53.43,53.65,18000.0,34.396,34.5247,34.3832,34.5247,18000.0
2006-03-02 14:10:00,53.66,53.67,53.6,53.6,4800.0,34.5312,34.5376,34.4926,34.4926,4800.0
2006-03-02 14:15:00,53.59,53.59,53.47,53.59,6700.0,34.4861,34.4861,34.4089,34.4861,6700.0
2006-03-02 14:20:00,53.59,53.59,53.15,53.3,23000.0,34.4861,34.4861,34.203,34.2995,23000.0
2006-03-02 14:25:00,53.3,53.35,53.08,53.29,28700.0,34.2995,34.3317,34.1579,34.2931,28700.0
2006-03-02 14:30:00,53.26,53.37,53.26,53.32,10700.0,34.2738,34.3445,34.2738,34.3124,10700.0
2006-03-02 14:35:00,53.3,53.32,53.26,53.29,15200.0,34.2995,34.3124,34.2738,34.2931,15200.0
2006-03-02 14:40:00,53.29,53.31,53.28,53.3,8200.0,34.2931,34.3059,34.2866,34.2995,8200.0
2006-03-02 14:45:00,53.29,53.29,53.25,53.26,11100.0,34.2931,34.2931,34.2673,34.2738,11100.0
2006-03-02 14:50:00,53.26,53.28,53.25,53.28,3800.0,34.2738,34.2866,34.2673,34.2866,3800.0
2006-03-02 14:55:00,53.26,53.27,53.1,53.15,21200.0,34.2738,34.2802,34.1708,34.203,21200.0
2006-03-02 15:00:00,53.16,53.29,53.16,53.2,31200.0,34.2094,34.2931,34.2094,34.2351,31200.0
2006-03-02 15:05:00,53.2,53.21,53.11,53.11,6000.0,34.2351,34.2416,34.1772,34.1772,6000.0
2006-03-02 15:10:00,53.11,53.25,53.09,53.25,18900.0,34.1772,34.2673,34.1644,34.2673,18900.0
2006-03-02 15:15:00,53.25,53.3,53.13,53.19,15700.0,34.2673,34.2995,34.1901,34.2287,15700.0
2006-03-02 15:20:00,53.16,53.32,53.16,53.3,9500.0,34.2094,34.3124,34.2094,34.2995,9500.0
2006-03-02 15:25:00,53.29,53.32,53.1,53.1,12300.0,34.2931,34.3124,34.1708,34.1708,12300.0
2006-03-02 15:30:00,53.1,53.24,53.05,53.24,15700.0,34.1708,34.2609,34.1386,34.2609,15700.0
2006-03-02 15:35:00,53.23,53.25,53.13,53.16,8500.0,34.2545,34.2673,34.1901,34.2094,8500.0
2006-03-02 15:40:00,53.14,53.25,53.14,53.21,8700.0,34.1965,34.2673,34.1965,34.2416,8700.0
2006-03-02 15:45:00,53.21,53.26,53.2,53.25,16000.0,34.2416,34.2738,34.2351,34.2673,16000.0
2006-03-02 15:50:00,53.25,53.25,53.23,53.25,9700.0,34.2673,34.2673,34.2545,34.2673,9700.0
2006-03-02 15:55:00,53.24,53.24,53.14,53.23,21700.0,34.2609,34.2609,34.1965,34.2545,21700.0
2006-03-03 09:30:00,53.23,53.45,53.23,53.45,12300.0,34.2545,34.396,34.2545,34.396,12300.0
2006-03-03 09:35:00,53.44,53.66,53.44,53.6,13500.0,34.3896,34.5312,34.3896,34.4926,13500.0
2006-03-03 09:40:00,53.6,53.73,53.59,53.72,11100.0,34.4926,34.5762,34.4861,34.5698,11100.0
2006-03-03 09:45:00,53.72,53.72,53.5,53.6,12200.0,34.5698,34.5698,34.4282,34.4926,12200.0
2006-03-03 09:50:00,53.6,53.73,53.6,53.73,7700.0,34.4926,34.5762,34.4926,34.5762,7700.0
2006-03-03 09:55:00,53.73,53.74,53.55,53.65,12100.0,34.5762,34.5826,34.4604,34.5247,12100.0
2006-03-03 10:00:00,53.55,53.74,53.55,53.68,5300.0,34.4604,34.5826,34.4604,34.544,5300.0
2006-03-03 10:05:00,53.67,53.74,53.51,53.56,8300.0,34.5376,34.5826,34.4346,34.4668,8300.0
2006-03-03 10:10:00,53.53,53.59,53.52,53.54,6300.0,34.4475,34.4861,34.4411,34.4539,6300.0
2006-03-03 10:15:00,53.54,53.56,53.51,53.51,6300.0,34.4539,34.4668,34.4346,34.4346,6300.0
2006-03-03 10:20:00,53.52,53.65,53.5,53.65,18100.0,34.4411,34.5247,34.4282,34.5247,18100.0
2006-03-03 10:25:00,53.65,53.71,53.62,53.7,45300.0,34.5247,34.5633,34.5054,34.5569,45300.0
2006-03-03 10:30:00,53.68,53.7,53.52,53.59,24000.0,34.544,34.5569,34.4411,34.4861,24000.0
2006-03-03 10:35:00,53.58,53.7,53.57,53.66,8800.0,34.4797,34.5569,34.4733,34.5312,8800.0
2006-03-03 10:40:00,53.65,53.66,53.57,53.58,11000.0,34.5247,34.5312,34.4733,34.4797,11000.0
2006-03-03 10:45:00,53.58,53.58,53.4,53.45,30900.0,34.4797,34.4797,34.3639,34.396,30900.0
2006-03-03 10:50:00,53.45,53.47,53.3,53.3,18300.0,34.396,34.4089,34.2995,34.2995,18300.0
2006-03-03 10:55:00,53.27,53.35,53.14,53.34,42900.0,34.2802,34.3317,34.1965,34.3252,42900.0
2006-03-03 11:00:00,53.33,53.33,53.2,53.3,25100.0,34.3188,34.3188,34.2351,34.2995,25100.0
2006-03-03 11:05:00,53.29,53.45,53.29,53.37,5800.0,34.2931,34.396,34.2931,34.3445,5800.0
2006-03-03 11:10:00,53.39,53.39,53.21,53.3,11500.0,34.3574,34.3574,34.2416,34.2995,11500.0
2006-03-03 11:15:00,53.29,53.33,53.29,53.33,6000.0,34.2931,34.3188,34.2931,34.3188,6000.0
2006-03-03 11:20:00,53.32,53.43,53.31,53.39,9000.0,34.3124,34.3832,34.3059,34.3574,9000.0
2006-03-03 11:25:00,53.4,53.41,53.38,53.41,17100.0,34.3639,34.3703,34.351,34.3703,17100.0
2006-03-03 11:30:00,53.4,53.4,53.2,53.22,8700.0,34.3639,34.3639,34.2351,34.248,8700.0
2006-03-03 11:35:00,53.2,53.23,53.08,53.21,14100.0,34.2351,34.2545,34.1579,34.2416,14100.0
2006-03-03 11:40:00,53.18,53.23,53.18,53.2,2800.0,34.2223,34.2545,34.2223,34.2351,2800.0
2006-03-03 11:45:00,53.21,53.25,53.21,53.23,2500.0,34.2416,34.2673,34.2416,34.2545,2500.0
2006-03-03 11:50:00,53.24,53.24,53.23,53.24,1900.0,34.2609,34.2609,34.2545,34.2609,1900.0
2006-03-03 11:55:00,53.24,53.25,53.24,53.25,7000.0,34.2609,34.2673,34.2609,34.2673,7000.0
2006-03-03 12:00:00,53.24,53.28,53.24,53.28,8100.0,34.2609,34.2866,34.2609,34.2866,8100.0
2006-03-03 12:05:00,53.28,53.29,53.26,53.27,8400.0,34.2866,34.2931,34.2738,34.2802,8400.0
2006-03-03 12:10:00,53.26,53.27,53.26,53.27,4200.0,34.2738,34.2802,34.2738,34.2802,4200.0
2006-03-03 12:15:00,53.27,53.27,53.26,53.27,1000.0,34.2802,34.2802,34.2738,34.2802,1000.0
2006-03-03 12:20:00,53.27,53.3,53.27,53.3,11600.0,34.2802,34.2995,34.2802,34.2995,11600.0
2006-03-03 12:25:00,53.3,53.3,53.29,53.3,17800.0,34.2995,34.2995,34.2931,34.2995,17800.0
2006-03-03 12:30:00,53.29,53.3,53.21,53.21,6000.0,34.2931,34.2995,34.2416,34.2416,6000.0
2006-03-03 12:35:00,53.22,53.24,53.13,53.24,8400.0,34.248,34.2609,34.1901,34.2609,8400.0
2006-03-03 12:40:00,53.22,53.29,53.22,53.27,3300.0,34.248,34.2931,34.248,34.2802,3300.0
2006-03-03 12:45:00,53.27,53.28,53.2,53.28,11200.0,34.2802,34.2866,34.2351,34.2866,11200.0
2006-03-03 12:50:00,53.27,53.28,53.21,53.24,5500.0,34.2802,34.2866,34.2416,34.2609,5500.0
2006-03-03 12:55:00,53.23,53.3,53.23,53.29,7700.0,34.2545,34.2995,34.2545,34.2931,7700.0
2006-03-03 13:00:00,53.29,53.29,53.25,53.29,8900.0,34.2931,34.2931,34.2673,34.2931,8900.0
2006-03-03 13:05:00,53.29,53.3,53.28,53.29,12000.0,34.2931,34.2995,34.2866,34.2931,12000.0
2006-03-03 13:10:00,53.29,53.3,53.29,53.3,7000.0,34.2931,34.2995,34.2931,34.2995,7000.0
2006-03-03 13:15:00,53.3,53.5,53.3,53.5,18800.0,34.2995,34.4282,34.2995,34.4282,18800.0
2006-03-03 13:20:00,53.5,53.55,53.5,53.54,2200.0,34.4282,34.4604,34.4282,34.4539,2200.0
2006-03-03 13:25:00,53.53,53.55,53.49,53.53,8200.0,34.4475,34.4604,34.4218,34.4475,8200.0
2006-03-03 13:30:00,53.53,53.53,53.48,53.5,12500.0,34.4475,34.4475,34.4153,34.4282,12500.0
2006-03-03 13:35:00,53.5,53.53,53.47,53.48,10800.0,34.4282,34.4475,34.4089,34.4153,10800.0
2006-03-03 13:40:00,53.47,53.5,53.47,53.47,1900.0,34.4089,34.4282,34.4089,34.4089,1900.0
2006-03-03 13:45:00,53.47,53.56,53.46,53.54,17400.0,34.4089,34.4668,34.4025,34.4539,17400.0
2006-03-03 13:50:00,53.54,53.55,53.51,53.52,8200.0,34.4539,34.4604,34.4346,34.4411,8200.0
2006-03-03 13:55:00,53.52,53.52,53.36,53.37,14700.0,34.4411,34.4411,34.3381,34.3445,14700.0
2006-03-03 14:00:00,53.36,53.46,53.36,53.46,10100.0,34.3381,34.4025,34.3381,34.4025,10100.0
2006-03-03 14:05:00,53.48,53.49,53.33,53.49,11500.0,34.4153,34.4218,34.3188,34.4218,11500.0
2006-03-03 14:10:00,53.46,53.51,53.46,53.51,10200.0,34.4025,34.4346,34.4025,34.4346,10200.0
2006-03-03 14:15:00,53.5,53.5,53.45,53.5,9100.0,34.4282,34.4282,34.396,34.4282,9100.0
2006-03-03 14:20:00,53.5,53.56,53.5,53.55,16700.0,34.4282,34.4668,34.4282,34.4604,16700.0
2006-03-03 14:25:00,53.55,53.55,53.46,53.47,4300.0,34.4604,34.4604,34.4025,34.4089,4300.0
2006-03-03 14:30:00,53.47,53.52,53.46,53.52,3200.0,34.4089,34.4411,34.4025,34.4411,3200.0
2006-03-03 14:35:00,53.5,53.5,53.48,53.49,11800.0,34.4282,34.4282,34.4153,34.4218,11800.0
2006-03-03 14:40:00,53.49,53.49,53.49,53.49,2400.0,34.4218,34.4218,34.4218,34.4218,2400.0
2006-03-03 14:45:00,53.49,53.51,53.46,53.51,11500.0,34.4218,34.4346,34.4025,34.4346,11500.0
2006-03-03 14:50:00,53.51,53.51,53.47,53.47,6100.0,34.4346,34.4346,34.4089,34.4089,6100.0
2006-03-03 14:55:00,53.48,53.48,53.46,53.46,5200.0,34.4153,34.4153,34.4025,34.4025,5200.0
2006-03-03 15:00:00,53.47,53.47,53.42,53.42,8400.0,34.4089,34.4089,34.3767,34.3767,8400.0
2006-03-03 15:05:00,53.42,53.51,53.35,53.51,28000.0,34.3767,34.4346,34.3317,34.4346,28000.0
2006-03-03 15:10:00,53.51,53.55,53.5,53.51,13300.0,34.4346,34.4604,34.4282,34.4346,13300.0
2006-03-03 15:15:00,53.51,53.55,53.48,53.51,6500.0,34.4346,34.4604,34.4153,34.4346,6500.0
2006-03-03 15:20:00,53.48,53.49,53.48,53.49,2100.0,34.4153,34.4218,34.4153,34.4218,2100.0
2006-03-03 15:25:00,53.49,53.5,53.48,53.5,9300.0,34.4218,34.4282,34.4153,34.4282,9300.0
2006-03-03 15:30:00,53.5,53.5,53.46,53.47,1000.0,34.4282,34.4282,34.4025,34.4089,1000.0
2006-03-03 15:35:00,53.46,53.47,53.44,53.47,6300.0,34.4025,34.4089,34.3896,34.4089,6300.0
2006-03-03 15:40:00,53.47,53.47,53.46,53.47,10300.0,34.4089,34.4089,34.4025,34.4089,10300.0
2006-03-03 15:45:00,53.46,53.47,53.41,53.43,14900.0,34.4025,34.4089,34.3703,34.3832,14900.0
2006-03-03 15:50:00,53.43,53.45,53.4,53.44,18700.0,34.3832,34.396,34.3639,34.3896,18700.0
2006-03-03 15:55:00,53.44,53.45,53.43,53.45,36300.0,34.3896,34.396,34.3832,34.396,36300.0
2006-03-06 09:30:00,54.5,55.79,54.45,54.9,100700.0,35.0717,35.9019,35.0395,35.3291,100700.0
2006-03-06 09:35:00,54.91,55.35,54.91,55.25,96400.0,35.3356,35.6187,35.3356,35.5544,96400.0
2006-03-06 09:40:00,55.25,55.38,55.16,55.27,74000.0,35.5544,35.638,35.4964,35.5672,74000.0
2006-03-06 09:45:00,55.27,55.4,55.15,55.32,50500.0,35.5672,35.6509,35.49,35.5994,50500.0
2006-03-06 09:50:00,55.29,55.4,55.23,55.26,43700.0,35.5801,35.6509,35.5415,35.5608,43700.0
2006-03-06 09:55:00,55.24,55.4,55.19,55.33,52000.0,35.5479,35.6509,35.5157,35.6058,52000.0
2006-03-06 10:00:00,55.38,55.69,55.38,55.58,66100.0,35.638,35.8375,35.638,35.7667,66100.0
2006-03-06 10:05:00,55.58,55.86,55.58,55.86,87800.0,35.7667,35.9469,35.7667,35.9469,87800.0
2006-03-06 10:10:00,55.86,56.28,55.86,56.07,127700.0,35.9469,36.2172,35.9469,36.082,127700.0
2006-03-06 10:15:00,56.07,56.2,55.75,56.02,96700.0,36.082,36.1657,35.8761,36.0499,96700.0
2006-03-06 10:20:00,56.03,56.51,56.01,56.51,68100.0,36.0563,36.3652,36.0434,36.3652,68100.0
2006-03-06 10:25:00,56.68,56.68,56.33,56.54,75700.0,36.4746,36.4746,36.2494,36.3845,75700.0
2006-03-06 10:30:00,56.47,56.47,56.16,56.27,43600.0,36.3395,36.3395,36.14,36.2107,43600.0
2006-03-06 10:35:00,56.24,56.25,56.11,56.2,27600.0,36.1914,36.1979,36.1078,36.1657,27600.0
2006-03-06 10:40:00,56.19,56.2,56.04,56.09,48900.0,36.1593,36.1657,36.0627,36.0949,48900.0
2006-03-06 10:45:00,56.09,56.09,55.96,56.01,65200.0,36.0949,36.0949,36.0113,36.0434,65200.0
2006-03-06 10:50:00,56.03,56.03,55.8,55.99,24600.0,36.0563,36.0563,35.9083,36.0306,24600.0
2006-03-06 10:55:00,55.97,56.14,55.97,56.09,37600.0,36.0177,36.1271,36.0177,36.0949,37600.0
2006-03-06 11:00:00,56.13,56.23,56.07,56.13,83000.0,36.1207,36.185,36.082,36.1207,83000.0
2006-03-06 11:05:00,56.09,56.24,56.09,56.12,18500.0,36.0949,36.1914,36.0949,36.1142,18500.0
2006-03-06 11:10:00,56.12,56.2,56.08,56.2,15400.0,36.1142,36.1657,36.0885,36.1657,15400.0
2006-03-06 11:15:00,56.17,56.28,56.15,56.28,28000.0,36.1464,36.2172,36.1335,36.2172,28000.0
2006-03-06 11:20:00,56.28,56.4,56.18,56.4,17900.0,36.2172,36.2944,36.1528,36.2944,17900.0
2006-03-06 11:25:00,56.39,56.66,56.35,56.6,37500.0,36.288,36.4617,36.2622,36.4231,37500.0
2006-03-06 11:30:00,56.6,56.8,56.55,56.6,84900.0,36.4231,36.5518,36.3909,36.4231,84900.0
2006-03-06 11:35:00,56.6,56.82,56.6,56.79,28100.0,36.4231,36.5647,36.4231,36.5454,28100.0
2006-03-06 11:40:00,56.79,56.86,56.71,56.82,32000.0,36.5454,36.5904,36.4939,36.5647,32000.0
2006-03-06 11:45:00,56.82,56.95,56.74,56.92,35400.0,36.5647,36.6483,36.5132,36.629,35400.0
2006-03-06 11:50:00,56.93,57.39,56.93,57.35,84200.0,36.6355,36.9315,36.6355,36.9057,84200.0
2006-03-06 11:55:00,57.35,57.41,57.2,57.41,31800.0,36.9057,36.9444,36.8092,36.9444,31800.0
2006-03-06 12:00:00,57.41,57.42,57.25,57.33,29500.0,36.9444,36.9508,36.8414,36.8929,29500.0
2006-03-06 12:05:00,57.32,57.89,57.25,57.78,68800.0,36.8864,37.2532,36.8414,37.1825,68800.0
2006-03-06 12:10:00,57.74,57.82,57.6,57.8,37900.0,37.1567,37.2082,37.0666,37.1953,37900.0
2006-03-06 12:15:00,57.82,58.03,57.67,57.8,102500.0,37.2082,37.3433,37.1117,37.1953,102500.0
2006-03-06 12:20:00,57.72,57.73,57.52,57.63,33600.0,37.1438,37.1503,37.0151,37.0859,33600.0
2006-03-06 12:25:00,57.56,57.9,57.56,57.89,20800.0,37.0409,37.2597,37.0409,37.2532,20800.0
2006-03-06 12:30:00,57.91,57.95,57.85,57.93,23300.0,37.2661,37.2919,37.2275,37.279,23300.0
2006-03-06 12:35:00,57.93,57.95,57.67,57.68,24800.0,37.279,37.2919,37.1117,37.1181,24800.0
2006-03-06 12:40:00,57.6,57.79,57.6,57.7,12700.0,37.0666,37.1889,37.0666,37.131,12700.0
2006-03-06 12:45:00,57.68,57.75,57.67,57.71,13600.0,37.1181,37.1632,37.1117,37.1374,13600.0
2006-03-06 12:50:00,57.72,57.77,57.68,57.77,15500.0,37.1438,37.176,37.1181,37.176,15500.0
2006-03-06 12:55:00,57.75,57.75,57.58,57.64,15400.0,37.1632,37.1632,37.0538,37.0924,15400.0
2006-03-06 13:00:00,57.62,57.65,57.52,57.53,29700.0,37.0795,37.0988,37.0151,37.0216,29700.0
2006-03-06 13:05:00,57.56,57.56,57.37,57.37,37300.0,37.0409,37.0409,36.9186,36.9186,37300.0
2006-03-06 13:10:00,57.37,57.38,57.1,57.35,28900.0,36.9186,36.9251,36.7449,36.9057,28900.0
2006-03-06 13:15:00,57.31,57.58,57.3,57.58,36100.0,36.88,37.0538,36.8736,37.0538,36100.0
2006-03-06 13:20:00,57.58,57.67,57.3,57.3,10500.0,37.0538,37.1117,36.8736,36.8736,10500.0
2006-03-06 13:25:00,57.3,57.3,57.11,57.17,34400.0,36.8736,36.8736,36.7513,36.7899,34400.0
2006-03-06 13:30:00,57.17,57.34,57.17,57.3,19900.0,36.7899,36.8993,36.7899,36.8736,19900.0
2006-03-06 13:35:00,57.32,57.32,57.0,57.01,20900.0,36.8864,36.8864,36.6805,36.687,20900.0
2006-03-06 13:40:00,57.01,57.06,56.8,56.91,51500.0,36.687,36.7191,36.5518,36.6226,51500.0
2006-03-06 13:45:00,56.98,56.98,56.9,56.96,11800.0,36.6676,36.6676,36.6162,36.6548,11800.0
2006-03-06 13:50:00,56.96,56.96,56.56,56.75,46500.0,36.6548,36.6548,36.3974,36.5196,46500.0
2006-03-06 13:55:00,56.69,56.75,56.42,56.54,38600.0,36.481,36.5196,36.3073,36.3845,38600.0
2006-03-06 14:00:00,56.59,56.71,56.57,56.62,30300.0,36.4167,36.4939,36.4038,36.436,30300.0
2006-03-06 14:05:00,56.62,56.62,56.36,56.44,57900.0,36.436,36.436,36.2687,36.3201,57900.0
2006-03-06 14:10:00,56.45,56.55,56.39,56.54,34800.0,36.3266,36.3909,36.288,36.3845,34800.0
2006-03-06 14:15:00,56.54,56.6,56.5,56.51,16800.0,36.3845,36.4231,36.3588,36.3652,16800.0
2006-03-06 14:20:00,56.51,56.55,56.36,56.38,26400.0,36.3652,36.3909,36.2687,36.2815,26400.0
2006-03-06 14:25:00,56.38,56.49,56.36,56.49,9100.0,36.2815,36.3523,36.2687,36.3523,9100.0
2006-03-06 14:30:00,56.48,56.76,56.48,56.7,38400.0,36.3459,36.5261,36.3459,36.4875,38400.0
2006-03-06 14:35:00,56.7,56.8,56.69,56.76,20400.0,36.4875,36.5518,36.481,36.5261,20400.0
2006-03-06 14:40:00,56.78,56.99,56.74,56.81,21700.0,36.5389,36.6741,36.5132,36.5582,21700.0
2006-03-06 14:45:00,56.78,56.9,56.67,56.7,32400.0,36.5389,36.6162,36.4682,36.4875,32400.0
2006-03-06 14:50:00,56.7,56.85,56.7,56.84,10300.0,36.4875,36.584,36.4875,36.5776,10300.0
2006-03-06 14:55:00,56.84,56.95,56.71,56.93,25500.0,36.5776,36.6483,36.4939,36.6355,25500.0
2006-03-06 15:00:00,56.92,57.06,56.88,56.97,32900.0,36.629,36.7191,36.6033,36.6612,32900.0
2006-03-06 15:05:00,56.97,57.25,56.94,57.13,65300.0,36.6612,36.8414,36.6419,36.7642,65300.0
2006-03-06 15:10:00,57.11,57.11,56.9,56.91,24100.0,36.7513,36.7513,36.6162,36.6226,24100.0
2006-03-06 15:15:00,56.9,57.09,56.9,56.94,20100.0,36.6162,36.7384,36.6162,36.6419,20100.0
2006-03-06 15:20:00,56.94,56.94,56.72,56.85,26500.0,36.6419,36.6419,36.5003,36.584,26500.0
2006-03-06 15:25:00,56.81,56.92,56.77,56.8,19900.0,36.5582,36.629,36.5325,36.5518,19900.0
2006-03-06 15:30:00,56.8,56.8,56.46,56.62,37100.0,36.5518,36.5518,36.333,36.436,37100.0
2006-03-06 15:35:00,56.59,56.62,56.5,56.56,16700.0,36.4167,36.436,36.3588,36.3974,16700.0
2006-03-06 15:40:00,56.56,56.56,56.47,56.49,11600.0,36.3974,36.3974,36.3395,36.3523,11600.0
2006-03-06 15:45:00,56.49,56.51,56.41,56.46,33400.0,36.3523,36.3652,36.3008,36.333,33400.0
2006-03-06 15:50:00,56.46,56.64,56.46,56.64,20100.0,36.333,36.4489,36.333,36.4489,20100.0
2006-03-06 15:55:00,56.64,56.65,56.55,56.6,49300.0,36.4489,36.4553,36.3909,36.4231,49300.0
2006-03-07 09:30:00,56.22,56.53,56.19,56.53,73200.0,36.1786,36.3781,36.1593,36.3781,73200.0
2006-03-07 09:35:00,56.52,57.2,56.5,57.05,86900.0,36.3716,36.8092,36.3588,36.7127,86900.0
2006-03-07 09:40:00,57.01,57.16,56.87,57.07,47000.0,36.687,36.7835,36.5969,36.7256,47000.0
2006-03-07 09:45:00,57.08,57.48,57.07,57.41,60400.0,36.732,36.9894,36.7256,36.9444,60400.0
2006-03-07 09:50:00,57.41,57.78,57.41,57.46,120200.0,36.9444,37.1825,36.9444,36.9765,120200.0
2006-03-07 09:55:00,57.43,57.48,57.1,57.26,38600.0,36.9572,36.9894,36.7449,36.8478,38600.0
2006-03-07 10:00:00,57.27,57.6,57.0,57.16,53100.0,36.8543,37.0666,36.6805,36.7835,53100.0
2006-03-07 10:05:00,57.15,57.49,57.09,57.4,65900.0,36.777,36.9958,36.7384,36.9379,65900.0
2006-03-07 10:10:00,57.38,57.4,57.11,57.14,33400.0,36.9251,36.9379,36.7513,36.7706,33400.0
2006-03-07 10:15:00,57.2,57.23,57.11,57.23,6200.0,36.8092,36.8285,36.7513,36.8285,6200.0
2006-03-07 10:20:00,57.22,57.45,57.18,57.34,35400.0,36.8221,36.9701,36.7963,36.8993,35400.0
2006-03-07 10:25:00,57.34,57.43,57.21,57.33,23900.0,36.8993,36.9572,36.8157,36.8929,23900.0
2006-03-07 10:30:00,57.34,57.36,57.16,57.16,16000.0,36.8993,36.9122,36.7835,36.7835,16000.0
2006-03-07 10:35:00,57.14,57.25,57.0,57.01,71200.0,36.7706,36.8414,36.6805,36.687,71200.0
2006-03-07 10:40:00,57.05,57.07,56.85,56.85,53600.0,36.7127,36.7256,36.584,36.584,53600.0
2006-03-07 10:45:00,56.86,56.91,56.67,56.85,42400.0,36.5904,36.6226,36.4682,36.584,42400.0
2006-03-07 10:50:00,56.77,57.0,56.77,57.0,26800.0,36.5325,36.6805,36.5325,36.6805,26800.0
2006-03-07 10:55:00,57.03,57.03,56.74,56.74,14100.0,36.6998,36.6998,36.5132,36.5132,14100.0
2006-03-07 11:00:00,56.71,56.8,56.61,56.63,12300.0,36.4939,36.5518,36.4295,36.4424,12300.0
2006-03-07 11:05:00,56.64,56.68,56.37,56.42,28400.0,36.4489,36.4746,36.2751,36.3073,28400.0
2006-03-07 11:10:00,56.43,56.45,56.25,56.45,48500.0,36.3137,36.3266,36.1979,36.3266,48500.0
2006-03-07 11:15:00,56.45,56.49,56.44,56.48,14600.0,36.3266,36.3523,36.3201,36.3459,14600.0
2006-03-07 11:20:00,56.48,56.48,56.11,56.38,62200.0,36.3459,36.3459,36.1078,36.2815,62200.0
2006-03-07 11:25:00,56.42,56.48,56.34,56.4,10000.0,36.3073,36.3459,36.2558,36.2944,10000.0
2006-03-07 11:30:00,56.39,56.4,56.19,56.21,11400.0,36.288,36.2944,36.1593,36.1721,11400.0
2006-03-07 11:35:00,56.2,56.21,56.0,56.03,30300.0,36.1657,36.1721,36.037,36.0563,30300.0
2006-03-07 11:40:00,56.05,56.1,55.85,56.0,52700.0,36.0692,36.1014,35.9405,36.037,52700.0
2006-03-07 11:45:00,56.0,56.09,55.96,56.09,30600.0,36.037,36.0949,36.0113,36.0949,30600.0
2006-03-07 11:50:00,56.08,56.08,56.03,56.04,7300.0,36.0885,36.0885,36.0563,36.0627,7300.0
2006-03-07 11:55:00,56.04,56.04,55.91,55.97,23600.0,36.0627,36.0627,35.9791,36.0177,23600.0
2006-03-07 12:00:00,55.94,55.97,55.74,55.77,35200.0,35.9984,36.0177,35.8697,35.889,35200.0
2006-03-07 12:05:00,55.77,55.88,55.61,55.69,36300.0,35.889,35.9598,35.786,35.8375,36300.0
2006-03-07 12:10:00,55.69,55.84,55.65,55.8,27100.0,35.8375,35.934,35.8118,35.9083,27100.0
2006-03-07 12:15:00,55.7,55.75,55.6,55.69,11000.0,35.8439,35.8761,35.7796,35.8375,11000.0
2006-03-07 12:20:00,55.68,55.77,55.65,55.77,11500.0,35.8311,35.889,35.8118,35.889,11500.0
2006-03-07 12:25:00,55.77,55.79,55.72,55.76,8300.0,35.889,35.9019,35.8568,35.8826,8300.0
2006-03-07 12:30:00,55.77,55.84,55.76,55.81,6900.0,35.889,35.934,35.8826,35.9147,6900.0
2006-03-07 12:35:00,55.82,55.98,55.8,55.81,8500.0,35.9212,36.0241,35.9083,35.9147,8500.0
2006-03-07 12:40:00,55.81,55.83,55.55,55.69,16700.0,35.9147,35.9276,35.7474,35.8375,16700.0
2006-03-07 12:45:00,55.68,55.69,55.54,55.64,31000.0,35.8311,35.8375,35.741,35.8053,31000.0
2006-03-07 12:50:00,55.64,55.78,55.61,55.66,22200.0,35.8053,35.8954,35.786,35.8182,22200.0
2006-03-07 12:55:00,55.69,55.7,55.63,55.65,11000.0,35.8375,35.8439,35.7989,35.8118,11000.0
2006-03-07 13:00:00,55.66,55.71,55.66,55.66,8000.0,35.8182,35.8504,35.8182,35.8182,8000.0
2006-03-07 13:05:00,55.67,55.67,55.41,55.59,27300.0,35.8246,35.8246,35.6573,35.7732,27300.0
2006-03-07 13:10:00,55.52,55.62,55.41,55.57,35000.0,35.7281,35.7925,35.6573,35.7603,35000.0
2006-03-07 13:15:00,55.49,55.68,55.47,55.51,11800.0,35.7088,35.8311,35.6959,35.7217,11800.0
2006-03-07 13:20:00,55.56,55.79,55.56,55.73,41000.0,35.7539,35.9019,35.7539,35.8632,41000.0
2006-03-07 13:25:00,55.75,55.75,55.59,55.6,20500.0,35.8761,35.8761,35.7732,35.7796,20500.0
2006-03-07 13:30:00,55.63,55.64,55.58,55.58,11700.0,35.7989,35.8053,35.7667,35.7667,11700.0
2006-03-07 13:35:00,55.59,55.73,55.59,55.63,14500.0,35.7732,35.8632,35.7732,35.7989,14500.0
2006-03-07 13:40:00,55.63,55.63,55.51,55.56,26800.0,35.7989,35.7989,35.7217,35.7539,26800.0
2006-03-07 13:45:00,55.56,55.59,55.4,55.58,22100.0,35.7539,35.7732,35.6509,35.7667,22100.0
2006-03-07 13:50:00,55.57,55.67,55.57,55.59,4400.0,35.7603,35.8246,35.7603,35.7732,4400.0
2006-03-07 13:55:00,55.59,55.59,55.45,55.5,40600.0,35.7732,35.7732,35.6831,35.7152,40600.0
2006-03-07 14:00:00,55.49,55.57,55.47,55.47,18600.0,35.7088,35.7603,35.6959,35.6959,18600.0
2006-03-07 14:05:00,55.48,55.51,55.45,55.46,17000.0,35.7024,35.7217,35.6831,35.6895,17000.0
2006-03-07 14:10:00,55.44,55.47,55.44,55.46,8000.0,35.6766,35.6959,35.6766,35.6895,8000.0
2006-03-07 14:15:00,55.47,55.48,55.44,55.44,12600.0,35.6959,35.7024,35.6766,35.6766,12600.0
2006-03-07 14:20:00,55.45,55.46,55.43,55.46,13200.0,35.6831,35.6895,35.6702,35.6895,13200.0
2006-03-07 14:25:00,55.47,55.63,55.47,55.55,51800.0,35.6959,35.7989,35.6959,35.7474,51800.0
2006-03-07 14:30:00,55.53,55.6,55.5,55.57,19300.0,35.7345,35.7796,35.7152,35.7603,19300.0
2006-03-07 14:35:00,55.55,55.6,55.38,55.59,32400.0,35.7474,35.7796,35.638,35.7732,32400.0
2006-03-07 14:40:00,55.59,55.62,55.36,55.43,28900.0,35.7732,35.7925,35.6251,35.6702,28900.0
2006-03-07 14:45:00,55.44,55.52,55.43,55.43,14000.0,35.6766,35.7281,35.6702,35.6702,14000.0
2006-03-07 14:50:00,55.42,55.45,55.42,55.43,6200.0,35.6638,35.6831,35.6638,35.6702,6200.0
2006-03-07 14:55:00,55.43,55.51,55.4,55.48,29700.0,35.6702,35.7217,35.6509,35.7024,29700.0
2006-03-07 15:00:00,55.46,55.49,55.45,55.47,10700.0,35.6895,35.7088,35.6831,35.6959,10700.0
2006-03-07 15:05:00,55.46,55.64,55.46,55.58,18500.0,35.6895,35.8053,35.6895,35.7667,18500.0
2006-03-07 15:10:00,55.57,55.65,55.55,55.55,22400.0,35.7603,35.8118,35.7474,35.7474,22400.0
2006-03-07 15:15:00,55.6,55.76,55.56,55.75,23500.0,35.7796,35.8826,35.7539,35.8761,23500.0
2006-03-07 15:20:00,55.75,55.78,55.69,55.75,11700.0,35.8761,35.8954,35.8375,35.8761,11700.0
2006-03-07 15:25:00,55.74,55.74,55.6,55.64,5900.0,35.8697,35.8697,35.7796,35.8053,5900.0
2006-03-07 15:30:00,55.65,55.84,55.63,55.84,21800.0,35.8118,35.934,35.7989,35.934,21800.0
2006-03-07 15:35:00,55.85,56.13,55.85,55.99,34500.0,35.9405,36.1207,35.9405,36.0306,34500.0
2006-03-07 15:40:00,55.91,55.93,55.69,55.73,16600.0,35.9791,35.992,35.8375,35.8632,16600.0
2006-03-07 15:45:00,55.71,55.75,55.67,55.68,9400.0,35.8504,35.8761,35.8246,35.8311,9400.0
2006-03-07 15:50:00,55.69,55.87,55.62,55.67,21400.0,35.8375,35.9533,35.7925,35.8246,21400.0
2006-03-07 15:55:00,55.66,55.73,55.53,55.73,36900.0,35.8182,35.8632,35.7345,35.8632,36900.0
2006-03-08 09:30:00,55.5,55.65,55.05,55.22,42600.0,35.7152,35.8118,35.4257,35.5351,42600.0
2006-03-08 09:35:00,55.23,55.54,55.23,55.54,30800.0,35.5415,35.741,35.5415,35.741,30800.0
2006-03-08 09:40:00,55.54,55.64,55.31,55.31,4700.0,35.741,35.8053,35.593,35.593,4700.0
2006-03-08 09:45:00,55.26,55.35,55.14,55.15,29800.0,35.5608,35.6187,35.4836,35.49,29800.0
2006-03-08 09:50:00,55.14,55.15,55.04,55.1,57800.0,35.4836,35.49,35.4192,35.4578,57800.0
2006-03-08 09:55:00,55.1,55.15,55.01,55.15,78100.0,35.4578,35.49,35.3999,35.49,78100.0
2006-03-08 10:00:00,55.15,55.44,55.15,55.19,19300.0,35.49,35.6766,35.49,35.5157,19300.0
2006-03-08 10:05:00,55.19,55.2,55.1,55.1,16000.0,35.5157,35.5222,35.4578,35.4578,16000.0
2006-03-08 10:10:00,55.1,55.28,55.06,55.28,21800.0,35.4578,35.5737,35.4321,35.5737,21800.0
2006-03-08 10:15:00,55.29,55.36,55.23,55.36,2900.0,35.5801,35.6251,35.5415,35.6251,2900.0
2006-03-08 10:20:00,55.32,55.37,55.22,55.32,24800.0,35.5994,35.6316,35.5351,35.5994,24800.0
2006-03-08 10:25:00,55.31,55.32,55.15,55.17,9000.0,35.593,35.5994,35.49,35.5029,9000.0
2006-03-08 10:30:00,55.16,55.2,55.12,55.19,20800.0,35.4964,35.5222,35.4707,35.5157,20800.0
2006-03-08 10:35:00,55.19,55.19,55.03,55.03,34500.0,35.5157,35.5157,35.4128,35.4128,34500.0
2006-03-08 10:40:00,55.08,55.15,55.0,55.05,23100.0,35.445,35.49,35.3935,35.4257,23100.0
2006-03-08 10:45:00,55.05,55.15,55.05,55.15,57000.0,35.4257,35.49,35.4257,35.49,57000.0
2006-03-08 10:50:00,55.14,55.15,55.0,55.03,9500.0,35.4836,35.49,35.3935,35.4128,9500.0
2006-03-08 10:55:00,55.03,55.04,54.84,54.94,29900.0,35.4128,35.4192,35.2905,35.3549,29900.0
2006-03-08 11:00:00,54.97,55.0,54.78,54.89,6700.0,35.3742,35.3935,35.2519,35.3227,6700.0
2006-03-08 11:05:00,54.86,54.91,54.75,54.84,18400.0,35.3034,35.3356,35.2326,35.2905,18400.0
2006-03-08 11:10:00,54.77,54.93,54.7,54.91,5700.0,35.2455,35.3484,35.2004,35.3356,5700.0
2006-03-08 11:15:00,54.91,54.91,54.75,54.85,31100.0,35.3356,35.3356,35.2326,35.297,31100.0
2006-03-08 11:20:00,54.82,54.91,54.82,54.9,9800.0,35.2776,35.3356,35.2776,35.3291,9800.0
2006-03-08 11:25:00,54.87,54.88,54.75,54.75,24700.0,35.3098,35.3163,35.2326,35.2326,24700.0
2006-03-08 11:30:00,54.76,54.76,54.65,54.65,17400.0,35.239,35.239,35.1682,35.1682,17400.0
2006-03-08 11:35:00,54.69,54.69,54.63,54.66,9500.0,35.194,35.194,35.1554,35.1747,9500.0
2006-03-08 11:40:00,54.66,54.68,54.63,54.65,3200.0,35.1747,35.1876,35.1554,35.1682,3200.0
2006-03-08 11:45:00,54.65,54.7,54.54,54.7,58400.0,35.1682,35.2004,35.0975,35.2004,58400.0
2006-03-08 11:50:00,54.73,54.75,54.6,54.65,13600.0,35.2197,35.2326,35.1361,35.1682,13600.0
2006-03-08 11:55:00,54.6,54.6,54.38,54.38,11500.0,35.1361,35.1361,34.9945,34.9945,11500.0
2006-03-08 12:00:00,54.39,54.43,54.33,54.43,31100.0,35.0009,35.0267,34.9623,35.0267,31100.0
2006-03-08 12:05:00,54.43,54.5,54.36,54.41,13700.0,35.0267,35.0717,34.9816,35.0138,13700.0
2006-03-08 12:10:00,54.39,54.6,54.37,54.52,29700.0,35.0009,35.1361,34.9881,35.0846,29700.0
2006-03-08 12:15:00,54.56,54.57,54.36,54.48,6600.0,35.1103,35.1168,34.9816,35.0589,6600.0
2006-03-08 12:20:00,54.38,54.51,54.38,54.42,22000.0,34.9945,35.0782,34.9945,35.0202,22000.0
2006-03-08 12:25:00,54.41,54.63,54.33,54.62,15300.0,35.0138,35.1554,34.9623,35.1489,15300.0
2006-03-08 12:30:00,54.64,54.64,54.51,54.52,10400.0,35.1618,35.1618,35.0782,35.0846,10400.0
2006-03-08 12:35:00,54.53,54.65,54.44,54.55,25700.0,35.091,35.1682,35.0331,35.1039,25700.0
2006-03-08 12:40:00,54.55,54.61,54.51,54.55,12700.0,35.1039,35.1425,35.0782,35.1039,12700.0
2006-03-08 12:45:00,54.54,54.55,54.37,54.44,25000.0,35.0975,35.1039,34.9881,35.0331,25000.0
2006-03-08 12:50:00,54.45,54.5,54.31,54.39,32400.0,35.0395,35.0717,34.9495,35.0009,32400.0
2006-03-08 12:55:00,54.39,54.39,54.33,54.37,12200.0,35.0009,35.0009,34.9623,34.9881,12200.0
2006-03-08 13:00:00,54.36,54.4,54.2,54.37,16200.0,34.9816,35.0074,34.8787,34.9881,16200.0
2006-03-08 13:05:00,54.38,54.46,54.26,54.35,19700.0,34.9945,35.046,34.9173,34.9752,19700.0
2006-03-08 13:10:00,54.35,54.38,54.3,54.38,13000.0,34.9752,34.9945,34.943,34.9945,13000.0
2006-03-08 13:15:00,54.39,54.44,54.36,54.44,12300.0,35.0009,35.0331,34.9816,35.0331,12300.0
2006-03-08 13:20:00,54.44,54.45,54.41,54.43,5400.0,35.0331,35.0395,35.0138,35.0267,5400.0
2006-03-08 13:25:00,54.44,54.45,54.35,54.43,11000.0,35.0331,35.0395,34.9752,35.0267,11000.0
2006-03-08 13:30:00,54.43,54.55,54.41,54.55,14700.0,35.0267,35.1039,35.0138,35.1039,14700.0
2006-03-08 13:35:00,54.57,54.61,54.48,54.53,16000.0,35.1168,35.1425,35.0589,35.091,16000.0
2006-03-08 13:40:00,54.53,54.63,54.52,54.63,13200.0,35.091,35.1554,35.0846,35.1554,13200.0
2006-03-08 13:45:00,54.63,54.64,54.6,54.63,14100.0,35.1554,35.1618,35.1361,35.1554,14100.0
2006-03-08 13:50:00,54.61,54.65,54.51,54.64,9700.0,35.1425,35.1682,35.0782,35.1618,9700.0
2006-03-08 13:55:00,54.61,54.61,54.5,54.56,7900.0,35.1425,35.1425,35.0717,35.1103,7900.0
2006-03-08 14:00:00,54.56,54.63,54.46,54.61,22200.0,35.1103,35.1554,35.046,35.1425,22200.0
2006-03-08 14:05:00,54.58,54.62,54.57,54.61,15400.0,35.1232,35.1489,35.1168,35.1425,15400.0
2006-03-08 14:10:00,54.61,54.66,54.59,54.63,11700.0,35.1425,35.1747,35.1296,35.1554,11700.0
2006-03-08 14:15:00,54.63,54.69,54.52,54.57,18700.0,35.1554,35.194,35.0846,35.1168,18700.0
2006-03-08 14:20:00,54.58,54.65,54.52,54.6,12500.0,35.1232,35.1682,35.0846,35.1361,12500.0
2006-03-08 14:25:00,54.6,54.61,54.5,54.6,9200.0,35.1361,35.1425,35.0717,35.1361,9200.0
2006-03-08 14:30:00,54.55,54.61,54.5,54.61,103300.0,35.1039,35.1425,35.0717,35.1425,103300.0
2006-03-08 14:35:00,54.6,54.64,54.38,54.49,17100.0,35.1361,35.1618,34.9945,35.0653,17100.0
2006-03-08 14:40:00,54.5,54.58,54.4,54.54,16100.0,35.0717,35.1232,35.0074,35.0975,16100.0
2006-03-08 14:45:00,54.54,54.62,54.48,54.55,31600.0,35.0975,35.1489,35.0589,35.1039,31600.0
2006-03-08 14:50:00,54.53,54.61,54.31,54.61,40500.0,35.091,35.1425,34.9495,35.1425,40500.0
2006-03-08 14:55:00,54.61,54.69,54.6,54.65,7400.0,35.1425,35.194,35.1361,35.1682,7400.0
2006-03-08 15:00:00,54.65,54.7,54.61,54.62,10700.0,35.1682,35.2004,35.1425,35.1489,10700.0
2006-03-08 15:05:00,54.63,55.06,54.62,55.03,33900.0,35.1554,35.4321,35.1489,35.4128,33900.0
2006-03-08 15:10:00,55.04,55.07,54.85,54.9,14300.0,35.4192,35.4385,35.297,35.3291,14300.0
2006-03-08 15:15:00,54.9,54.9,54.85,54.88,12000.0,35.3291,35.3291,35.297,35.3163,12000.0
2006-03-08 15:20:00,54.89,54.89,54.72,54.8,21000.0,35.3227,35.3227,35.2133,35.2648,21000.0
2006-03-08 15:25:00,54.8,54.85,54.8,54.82,16900.0,35.2648,35.297,35.2648,35.2776,16900.0
2006-03-08 15:30:00,54.83,54.83,54.61,54.68,14700.0,35.2841,35.2841,35.1425,35.1876,14700.0
2006-03-08 15:35:00,54.68,54.69,54.6,54.68,13900.0,35.1876,35.194,35.1361,35.1876,13900.0
2006-03-08 15:40:00,54.69,54.69,54.6,54.64,31500.0,35.194,35.194,35.1361,35.1618,31500.0
2006-03-08 15:45:00,54.81,54.81,54.5,54.51,29600.0,35.2712,35.2712,35.0717,35.0782,29600.0
2006-03-08 15:50:00,54.51,54.65,54.47,54.63,63100.0,35.0782,35.1682,35.0524,35.1554,63100.0
2006-03-08 15:55:00,54.63,54.63,54.51,54.52,75300.0,35.1554,35.1554,35.0782,35.0846,75300.0
2006-03-09 09:30:00,53.8,53.95,53.66,53.95,52100.0,34.6213,34.7178,34.5312,34.7178,52100.0
2006-03-09 09:35:00,53.94,54.18,53.9,54.0,18800.0,34.7114,34.8658,34.6856,34.75,18800.0
2006-03-09 09:40:00,54.0,54.04,53.77,54.04,16400.0,34.75,34.7757,34.602,34.7757,16400.0
2006-03-09 09:45:00,54.06,54.13,53.85,53.9,15500.0,34.7886,34.8336,34.6534,34.6856,15500.0
2006-03-09 09:50:00,53.9,54.12,53.87,54.0,21000.0,34.6856,34.8272,34.6663,34.75,21000.0
2006-03-09 09:55:00,54.05,54.12,53.99,54.12,44200.0,34.7821,34.8272,34.7435,34.8272,44200.0
2006-03-09 10:00:00,54.13,54.39,54.12,54.23,32200.0,34.8336,35.0009,34.8272,34.898,32200.0
2006-03-09 10:05:00,54.21,54.68,54.21,54.62,37000.0,34.8851,35.1876,34.8851,35.1489,37000.0
2006-03-09 10:10:00,54.6,54.76,54.47,54.76,17200.0,35.1361,35.239,35.0524,35.239,17200.0
2006-03-09 10:15:00,54.76,54.99,54.76,54.86,37200.0,35.239,35.387,35.239,35.3034,37200.0
2006-03-09 10:20:00,54.84,54.85,54.61,54.67,23700.0,35.2905,35.297,35.1425,35.1811,23700.0
2006-03-09 10:25:00,54.67,54.75,54.67,54.7,19200.0,35.1811,35.2326,35.1811,35.2004,19200.0
2006-03-09 10:30:00,54.71,54.85,54.67,54.79,10400.0,35.2069,35.297,35.1811,35.2583,10400.0
2006-03-09 10:35:00,54.82,55.02,54.8,55.02,42300.0,35.2776,35.4064,35.2648,35.4064,42300.0
2006-03-09 10:40:00,55.01,55.2,54.9,54.9,49400.0,35.3999,35.5222,35.3291,35.3291,49400.0
2006-03-09 10:45:00,54.93,54.93,54.78,54.84,14600.0,35.3484,35.3484,35.2519,35.2905,14600.0
2006-03-09 10:50:00,54.84,54.9,54.7,54.9,39100.0,35.2905,35.3291,35.2004,35.3291,39100.0
2006-03-09 10:55:00,54.93,54.95,54.7,54.75,17800.0,35.3484,35.3613,35.2004,35.2326,17800.0
2006-03-09 11:00:00,54.75,54.78,54.5,54.5,18100.0,35.2326,35.2519,35.0717,35.0717,18100.0
2006-03-09 11:05:00,54.51,54.74,54.51,54.74,21500.0,35.0782,35.2262,35.0782,35.2262,21500.0
2006-03-09 11:10:00,54.75,54.75,54.63,54.7,12300.0,35.2326,35.2326,35.1554,35.2004,12300.0
2006-03-09 11:15:00,54.69,54.74,54.67,54.67,7100.0,35.194,35.2262,35.1811,35.1811,7100.0
2006-03-09 11:20:00,54.67,54.75,54.6,54.7,18400.0,35.1811,35.2326,35.1361,35.2004,18400.0
2006-03-09 11:25:00,54.7,54.74,54.67,54.67,9900.0,35.2004,35.2262,35.1811,35.1811,9900.0
2006-03-09 11:30:00,54.66,54.72,54.64,54.72,14500.0,35.1747,35.2133,35.1618,35.2133,14500.0
2006-03-09 11:35:00,54.72,54.79,54.71,54.73,12400.0,35.2133,35.2583,35.2069,35.2197,12400.0
2006-03-09 11:40:00,54.75,54.92,54.75,54.75,12000.0,35.2326,35.342,35.2326,35.2326,12000.0
2006-03-09 11:45:00,54.75,54.76,54.6,54.63,28300.0,35.2326,35.239,35.1361,35.1554,28300.0
2006-03-09 11:50:00,54.63,54.71,54.57,54.57,21200.0,35.1554,35.2069,35.1168,35.1168,21200.0
2006-03-09 11:55:00,54.58,54.58,54.37,54.47,9100.0,35.1232,35.1232,34.9881,35.0524,9100.0
2006-03-09 12:00:00,54.48,54.48,54.34,54.46,10200.0,35.0589,35.0589,34.9688,35.046,10200.0
2006-03-09 12:05:00,54.43,54.55,54.42,54.49,10300.0,35.0267,35.1039,35.0202,35.0653,10300.0
2006-03-09 12:10:00,54.5,54.5,54.4,54.42,4200.0,35.0717,35.0717,35.0074,35.0202,4200.0
2006-03-09 12:15:00,54.4,54.48,54.4,54.46,4100.0,35.0074,35.0589,35.0074,35.046,4100.0
2006-03-09 12:20:00,54.45,54.46,54.38,54.38,5800.0,35.0395,35.046,34.9945,34.9945,5800.0
2006-03-09 12:25:00,54.38,54.38,54.28,54.33,9400.0,34.9945,34.9945,34.9301,34.9623,9400.0
2006-03-09 12:30:00,54.3,54.35,54.16,54.35,30500.0,34.943,34.9752,34.8529,34.9752,30500.0
2006-03-09 12:35:00,54.37,54.46,54.35,54.41,11200.0,34.9881,35.046,34.9752,35.0138,11200.0
2006-03-09 12:40:00,54.36,54.42,54.34,54.36,7100.0,34.9816,35.0202,34.9688,34.9816,7100.0
2006-03-09 12:45:00,54.35,54.49,54.35,54.49,8900.0,34.9752,35.0653,34.9752,35.0653,8900.0
2006-03-09 12:50:00,54.52,54.56,54.46,54.47,7100.0,35.0846,35.1103,35.046,35.0524,7100.0
2006-03-09 12:55:00,54.47,54.48,54.43,54.44,5500.0,35.0524,35.0589,35.0267,35.0331,5500.0
2006-03-09 13:00:00,54.41,54.41,54.36,54.36,2800.0,35.0138,35.0138,34.9816,34.9816,2800.0
2006-03-09 13:05:00,54.37,54.37,54.33,54.33,6100.0,34.9881,34.9881,34.9623,34.9623,6100.0
2006-03-09 13:10:00,54.34,54.34,54.3,54.33,9000.0,34.9688,34.9688,34.943,34.9623,9000.0
2006-03-09 13:15:00,54.32,54.4,54.32,54.39,6400.0,34.9559,35.0074,34.9559,35.0009,6400.0
2006-03-09 13:20:00,54.39,54.4,54.39,54.39,4200.0,35.0009,35.0074,35.0009,35.0009,4200.0
2006-03-09 13:25:00,54.38,54.4,54.32,54.36,7900.0,34.9945,35.0074,34.9559,34.9816,7900.0
2006-03-09 13:30:00,54.35,54.35,54.28,54.32,7300.0,34.9752,34.9752,34.9301,34.9559,7300.0
2006-03-09 13:35:00,54.32,54.56,54.32,54.56,19000.0,34.9559,35.1103,34.9559,35.1103,19000.0
2006-03-09 13:40:00,54.51,54.56,54.46,54.46,20500.0,35.0782,35.1103,35.046,35.046,20500.0
2006-03-09 13:45:00,54.44,54.46,54.26,54.27,10500.0,35.0331,35.046,34.9173,34.9237,10500.0
2006-03-09 13:50:00,54.25,54.25,54.19,54.19,3800.0,34.9108,34.9108,34.8722,34.8722,3800.0
2006-03-09 13:55:00,54.19,54.2,54.15,54.16,9500.0,34.8722,34.8787,34.8465,34.8529,9500.0
2006-03-09 14:00:00,54.16,54.22,54.16,54.22,13700.0,34.8529,34.8915,34.8529,34.8915,13700.0
2006-03-09 14:05:00,54.22,54.25,54.2,54.21,10400.0,34.8915,34.9108,34.8787,34.8851,10400.0
2006-03-09 14:10:00,54.21,54.21,54.13,54.18,4100.0,34.8851,34.8851,34.8336,34.8658,4100.0
2006-03-09 14:15:00,54.17,54.23,54.1,54.12,45600.0,34.8594,34.898,34.8143,34.8272,45600.0
2006-03-09 14:20:00,54.12,54.24,54.04,54.12,35200.0,34.8272,34.9044,34.7757,34.8272,35200.0
2006-03-09 14:25:00,54.12,54.13,53.98,54.02,39200.0,34.8272,34.8336,34.7371,34.7628,39200.0
2006-03-09 14:30:00,54.03,54.09,53.99,54.05,20000.0,34.7693,34.8079,34.7435,34.7821,20000.0
2006-03-09 14:35:00,54.05,54.07,53.93,53.96,26000.0,34.7821,34.795,34.7049,34.7242,26000.0
2006-03-09 14:40:00,53.92,53.96,53.89,53.92,22400.0,34.6985,34.7242,34.6792,34.6985,22400.0
2006-03-09 14:45:00,53.92,53.95,53.89,53.9,18000.0,34.6985,34.7178,34.6792,34.6856,18000.0
2006-03-09 14:50:00,53.9,54.08,53.88,53.91,35200.0,34.6856,34.8014,34.6727,34.692,35200.0
2006-03-09 14:55:00,53.87,53.88,53.74,53.75,40100.0,34.6663,34.6727,34.5826,34.5891,40100.0
2006-03-09 15:00:00,53.74,53.79,53.68,53.78,34600.0,34.5826,34.6148,34.544,34.6084,34600.0
2006-03-09 15:05:00,53.75,53.79,53.53,53.73,55100.0,34.5891,34.6148,34.4475,34.5762,55100.0
2006-03-09 15:10:00,53.73,53.88,53.7,53.73,17200.0,34.5762,34.6727,34.5569,34.5762,17200.0
2006-03-09 15:15:00,53.73,53.73,53.68,53.68,34400.0,34.5762,34.5762,34.544,34.544,34400.0
2006-03-09 15:20:00,53.68,53.69,53.6,53.65,33500.0,34.544,34.5505,34.4926,34.5247,33500.0
2006-03-09 15:25:00,53.64,53.64,53.53,53.57,10600.0,34.5183,34.5183,34.4475,34.4733,10600.0
2006-03-09 15:30:00,53.56,53.57,53.51,53.51,47100.0,34.4668,34.4733,34.4346,34.4346,47100.0
2006-03-09 15:35:00,53.52,53.52,53.37,53.38,67300.0,34.4411,34.4411,34.3445,34.351,67300.0
2006-03-09 15:40:00,53.37,53.41,53.12,53.12,66600.0,34.3445,34.3703,34.1837,34.1837,66600.0
2006-03-09 15:45:00,53.13,53.25,52.95,53.16,106000.0,34.1901,34.2673,34.0743,34.2094,106000.0
2006-03-09 15:50:00,53.16,53.5,53.16,53.39,64800.0,34.2094,34.4282,34.2094,34.3574,64800.0
2006-03-09 15:55:00,53.39,53.44,53.23,53.44,55200.0,34.3574,34.3896,34.2545,34.3896,55200.0
2006-03-10 09:30:00,53.4,53.89,53.39,53.8,31600.0,34.3639,34.6792,34.3574,34.6213,31600.0
2006-03-10 09:35:00,53.78,53.78,53.35,53.4,32700.0,34.6084,34.6084,34.3317,34.3639,32700.0
2006-03-10 09:40:00,53.41,53.51,52.85,52.87,77400.0,34.3703,34.4346,34.0099,34.0228,77400.0
2006-03-10 09:45:00,52.78,53.0,52.69,52.85,115100.0,33.9649,34.1064,33.907,34.0099,115100.0
2006-03-10 09:50:00,52.85,53.05,52.71,52.96,79400.0,34.0099,34.1386,33.9198,34.0807,79400.0
2006-03-10 09:55:00,52.94,53.07,52.87,52.98,28500.0,34.0678,34.1515,34.0228,34.0936,28500.0
2006-03-10 10:00:00,52.98,52.99,52.75,52.81,10200.0,34.0936,34.1,33.9456,33.9842,10200.0
2006-03-10 10:05:00,52.8,52.88,52.73,52.85,45800.0,33.9777,34.0292,33.9327,34.0099,45800.0
2006-03-10 10:10:00,52.8,52.85,52.73,52.75,31900.0,33.9777,34.0099,33.9327,33.9456,31900.0
2006-03-10 10:15:00,52.75,53.0,52.75,53.0,28900.0,33.9456,34.1064,33.9456,34.1064,28900.0
2006-03-10 10:20:00,52.99,53.05,52.97,53.05,30500.0,34.1,34.1386,34.0871,34.1386,30500.0
2006-03-10 10:25:00,53.04,53.04,52.98,53.0,23500.0,34.1322,34.1322,34.0936,34.1064,23500.0
2006-03-10 10:30:00,53.0,53.05,53.0,53.02,29700.0,34.1064,34.1386,34.1064,34.1193,29700.0
2006-03-10 10:35:00,53.02,53.04,52.9,52.96,34300.0,34.1193,34.1322,34.0421,34.0807,34300.0
2006-03-10 10:40:00,52.96,52.96,52.91,52.92,16900.0,34.0807,34.0807,34.0485,34.055,16900.0
2006-03-10 10:45:00,52.98,52.98,52.9,52.96,81400.0,34.0936,34.0936,34.0421,34.0807,81400.0
2006-03-10 10:50:00,52.95,53.0,52.95,52.98,30200.0,34.0743,34.1064,34.0743,34.0936,30200.0
2006-03-10 10:55:00,52.98,53.11,52.98,53.01,55800.0,34.0936,34.1772,34.0936,34.1129,55800.0
2006-03-10 11:00:00,53.02,53.15,52.92,53.04,29200.0,34.1193,34.203,34.055,34.1322,29200.0
2006-03-10 11:05:00,53.04,53.16,53.04,53.16,18700.0,34.1322,34.2094,34.1322,34.2094,18700.0
2006-03-10 11:10:00,53.13,53.13,52.98,53.0,13700.0,34.1901,34.1901,34.0936,34.1064,13700.0
2006-03-10 11:15:00,53.0,53.2,53.0,53.18,12100.0,34.1064,34.2351,34.1064,34.2223,12100.0
2006-03-10 11:20:00,53.16,53.18,53.0,53.15,10700.0,34.2094,34.2223,34.1064,34.203,10700.0
2006-03-10 11:25:00,53.16,53.16,53.07,53.07,9500.0,34.2094,34.2094,34.1515,34.1515,9500.0
2006-03-10 11:30:00,53.08,53.08,52.97,53.05,20800.0,34.1579,34.1579,34.0871,34.1386,20800.0
2006-03-10 11:35:00,53.03,53.06,52.95,53.06,37800.0,34.1258,34.1451,34.0743,34.1451,37800.0
2006-03-10 11:40:00,53.06,53.1,53.05,53.1,4500.0,34.1451,34.1708,34.1386,34.1708,4500.0
2006-03-10 11:45:00,53.1,53.33,53.08,53.32,19800.0,34.1708,34.3188,34.1579,34.3124,19800.0
2006-03-10 11:50:00,53.32,53.42,53.25,53.41,17800.0,34.3124,34.3767,34.2673,34.3703,17800.0
2006-03-10 11:55:00,53.4,53.4,53.19,53.2,22400.0,34.3639,34.3639,34.2287,34.2351,22400.0
2006-03-10 12:00:00,53.19,53.34,53.13,53.2,10200.0,34.2287,34.3252,34.1901,34.2351,10200.0
2006-03-10 12:05:00,53.23,53.43,53.23,53.43,17100.0,34.2545,34.3832,34.2545,34.3832,17100.0
2006-03-10 12:10:00,53.43,53.59,53.43,53.52,13500.0,34.3832,34.4861,34.3832,34.4411,13500.0
2006-03-10 12:15:00,53.58,53.58,53.42,53.45,6700.0,34.4797,34.4797,34.3767,34.396,6700.0
2006-03-10 12:20:00,53.45,53.49,53.45,53.48,15800.0,34.396,34.4218,34.396,34.4153,15800.0
2006-03-10 12:25:00,53.48,53.48,53.37,53.4,7800.0,34.4153,34.4153,34.3445,34.3639,7800.0
2006-03-10 12:30:00,53.43,53.67,53.3,53.32,30600.0,34.3832,34.5376,34.2995,34.3124,30600.0
2006-03-10 12:35:00,53.33,53.48,53.33,53.37,19600.0,34.3188,34.4153,34.3188,34.3445,19600.0
2006-03-10 12:40:00,53.37,53.4,53.2,53.26,16200.0,34.3445,34.3639,34.2351,34.2738,16200.0
2006-03-10 12:45:00,53.27,53.35,53.26,53.34,10600.0,34.2802,34.3317,34.2738,34.3252,10600.0
2006-03-10 12:50:00,53.34,53.34,53.32,53.32,1400.0,34.3252,34.3252,34.3124,34.3124,1400.0
2006-03-10 12:55:00,53.33,53.33,53.32,53.32,2700.0,34.3188,34.3188,34.3124,34.3124,2700.0
2006-03-10 13:00:00,53.33,53.33,53.15,53.29,15800.0,34.3188,34.3188,34.203,34.2931,15800.0
2006-03-10 13:05:00,53.25,53.28,53.18,53.2,11500.0,34.2673,34.2866,34.2223,34.2351,11500.0
2006-03-10 13:10:00,53.2,53.2,53.07,53.12,14600.0,34.2351,34.2351,34.1515,34.1837,14600.0
2006-03-10 13:15:00,53.11,53.11,53.0,53.05,37100.0,34.1772,34.1772,34.1064,34.1386,37100.0
2006-03-10 13:20:00,53.06,53.1,52.97,52.97,17500.0,34.1451,34.1708,34.0871,34.0871,17500.0
2006-03-10 13:25:00,52.97,53.01,52.9,52.9,21400.0,34.0871,34.1129,34.0421,34.0421,21400.0
2006-03-10 13:30:00,52.91,52.92,52.8,52.85,19400.0,34.0485,34.055,33.9777,34.0099,19400.0
2006-03-10 13:35:00,52.84,52.85,52.79,52.81,9800.0,34.0035,34.0099,33.9713,33.9842,9800.0
2006-03-10 13:40:00,52.76,52.79,52.59,52.59,39500.0,33.952,33.9713,33.8426,33.8426,39500.0
2006-03-10 13:45:00,52.57,52.75,52.57,52.59,39300.0,33.8297,33.9456,33.8297,33.8426,39300.0
2006-03-10 13:50:00,52.57,52.7,52.4,52.44,69300.0,33.8297,33.9134,33.7203,33.7461,69300.0
2006-03-10 13:55:00,52.43,52.68,52.39,52.59,30000.0,33.7396,33.9005,33.7139,33.8426,30000.0
2006-03-10 14:00:00,52.58,52.58,52.48,52.55,23000.0,33.8362,33.8362,33.7718,33.8169,23000.0
2006-03-10 14:05:00,52.57,52.6,52.5,52.54,33300.0,33.8297,33.849,33.7847,33.8104,33300.0
2006-03-10 14:10:00,52.54,52.56,52.46,52.46,12900.0,33.8104,33.8233,33.7589,33.7589,12900.0
2006-03-10 14:15:00,52.47,52.47,52.31,52.36,26000.0,33.7654,33.7654,33.6624,33.6946,26000.0
2006-03-10 14:20:00,52.4,52.55,52.4,52.55,103500.0,33.7203,33.8169,33.7203,33.8169,103500.0
2006-03-10 14:25:00,52.55,52.55,52.49,52.49,5800.0,33.8169,33.8169,33.7783,33.7783,5800.0
2006-03-10 14:30:00,52.42,52.51,52.37,52.39,10500.0,33.7332,33.7911,33.701,33.7139,10500.0
2006-03-10 14:35:00,52.37,52.54,52.36,52.52,36200.0,33.701,33.8104,33.6946,33.7976,36200.0
2006-03-10 14:40:00,52.52,52.54,52.36,52.53,10500.0,33.7976,33.8104,33.6946,33.804,10500.0
2006-03-10 14:45:00,52.52,52.62,52.52,52.55,11900.0,33.7976,33.8619,33.7976,33.8169,11900.0
2006-03-10 14:50:00,52.54,52.63,52.5,52.56,19400.0,33.8104,33.8683,33.7847,33.8233,19400.0
2006-03-10 14:55:00,52.59,52.71,52.59,52.7,14700.0,33.8426,33.9198,33.8426,33.9134,14700.0
2006-03-10 15:00:00,52.69,52.76,52.65,52.7,21200.0,33.907,33.952,33.8812,33.9134,21200.0
2006-03-10 15:05:00,52.7,52.7,52.46,52.54,30200.0,33.9134,33.9134,33.7589,33.8104,30200.0
2006-03-10 15:10:00,52.54,52.61,52.41,52.49,25900.0,33.8104,33.8555,33.7268,33.7783,25900.0
2006-03-10 15:15:00,52.5,52.55,52.44,52.53,32700.0,33.7847,33.8169,33.7461,33.804,32700.0
2006-03-10 15:20:00,52.53,52.54,52.43,52.47,35300.0,33.804,33.8104,33.7396,33.7654,35300.0
2006-03-10 15:25:00,52.47,52.59,52.45,52.59,41000.0,33.7654,33.8426,33.7525,33.8426,41000.0
2006-03-10 15:30:00,52.6,52.66,52.5,52.51,32300.0,33.849,33.8876,33.7847,33.7911,32300.0
2006-03-10 15:35:00,52.49,52.58,52.49,52.57,40500.0,33.7783,33.8362,33.7783,33.8297,40500.0
2006-03-10 15:40:00,52.58,52.59,52.44,52.47,46200.0,33.8362,33.8426,33.7461,33.7654,46200.0
2006-03-10 15:45:00,52.49,52.52,52.37,52.44,37900.0,33.7783,33.7976,33.701,33.7461,37900.0
2006-03-10 15:50:00,52.44,52.48,52.4,52.41,48100.0,33.7461,33.7718,33.7203,33.7268,48100.0
2006-03-10 15:55:00,52.4,52.57,52.37,52.57,60700.0,33.7203,33.8297,33.701,33.8297,60700.0
2006-03-13 09:30:00,52.5,52.51,51.8,52.11,98900.0,33.7847,33.7911,33.3342,33.5337,98900.0
2006-03-13 09:35:00,52.11,52.26,52.01,52.2,74500.0,33.5337,33.6302,33.4694,33.5916,74500.0
2006-03-13 09:40:00,52.21,52.39,52.19,52.31,42600.0,33.5981,33.7139,33.5852,33.6624,42600.0
2006-03-13 09:45:00,52.28,52.28,52.01,52.15,67700.0,33.6431,33.6431,33.4694,33.5595,67700.0
2006-03-13 09:50:00,52.15,52.46,52.15,52.46,63300.0,33.5595,33.7589,33.5595,33.7589,63300.0
2006-03-13 09:55:00,52.46,52.58,52.39,52.49,70000.0,33.7589,33.8362,33.7139,33.7783,70000.0
2006-03-13 10:00:00,52.5,52.91,52.5,52.8,66200.0,33.7847,34.0485,33.7847,33.9777,66200.0
2006-03-13 10:05:00,52.79,52.88,52.7,52.71,40200.0,33.9713,34.0292,33.9134,33.9198,40200.0
2006-03-13 10:10:00,52.74,52.85,52.47,52.5,54400.0,33.9391,34.0099,33.7654,33.7847,54400.0
2006-03-13 10:15:00,52.49,52.6,52.33,52.6,29800.0,33.7783,33.849,33.6753,33.849,29800.0
2006-03-13 10:20:00,52.59,52.59,52.32,52.38,31400.0,33.8426,33.8426,33.6689,33.7075,31400.0
2006-03-13 10:25:00,52.38,52.52,52.38,52.48,21500.0,33.7075,33.7976,33.7075,33.7718,21500.0
2006-03-13 10:30:00,52.4,52.44,52.38,52.39,27400.0,33.7203,33.7461,33.7075,33.7139,27400.0
2006-03-13 10:35:00,52.39,52.4,52.22,52.27,37600.0,33.7139,33.7203,33.6045,33.6367,37600.0
2006-03-13 10:40:00,52.25,52.33,52.25,52.32,129900.0,33.6238,33.6753,33.6238,33.6689,129900.0
2006-03-13 10:45:00,52.32,52.37,52.28,52.36,28700.0,33.6689,33.701,33.6431,33.6946,28700.0
2006-03-13 10:50:00,52.36,52.45,52.36,52.4,35900.0,33.6946,33.7525,33.6946,33.7203,35900.0
2006-03-13 10:55:00,52.38,52.43,52.37,52.43,38200.0,33.7075,33.7396,33.701,33.7396,38200.0
2006-03-13 11:00:00,52.43,52.43,52.29,52.38,23100.0,33.7396,33.7396,33.6495,33.7075,23100.0
2006-03-13 11:05:00,52.38,52.41,52.31,52.4,32700.0,33.7075,33.7268,33.6624,33.7203,32700.0
2006-03-13 11:10:00,52.41,52.41,52.3,52.35,43600.0,33.7268,33.7268,33.656,33.6882,43600.0
2006-03-13 11:15:00,52.35,52.35,52.28,52.3,52200.0,33.6882,33.6882,33.6431,33.656,52200.0
2006-03-13 11:20:00,52.31,52.32,52.28,52.32,12000.0,33.6624,33.6689,33.6431,33.6689,12000.0
2006-03-13 11:25:00,52.32,52.32,52.15,52.19,58400.0,33.6689,33.6689,33.5595,33.5852,58400.0
2006-03-13 11:30:00,52.19,52.2,52.04,52.1,44300.0,33.5852,33.5916,33.4887,33.5273,44300.0
2006-03-13 11:35:00,52.11,52.33,52.09,52.3,52900.0,33.5337,33.6753,33.5208,33.656,52900.0
2006-03-13 11:40:00,52.35,52.39,52.28,52.39,31200.0,33.6882,33.7139,33.6431,33.7139,31200.0
2006-03-13 11:45:00,52.36,52.38,52.32,52.33,4300.0,33.6946,33.7075,33.6689,33.6753,4300.0
2006-03-13 11:50:00,52.32,52.4,52.32,52.4,19200.0,33.6689,33.7203,33.6689,33.7203,19200.0
2006-03-13 11:55:00,52.38,52.42,52.38,52.42,6700.0,33.7075,33.7332,33.7075,33.7332,6700.0
2006-03-13 12:00:00,52.42,52.54,52.4,52.51,23800.0,33.7332,33.8104,33.7203,33.7911,23800.0
2006-03-13 12:05:00,52.49,52.6,52.46,52.59,25000.0,33.7783,33.849,33.7589,33.8426,25000.0
2006-03-13 12:10:00,52.58,52.59,52.41,52.49,29900.0,33.8362,33.8426,33.7268,33.7783,29900.0
2006-03-13 12:15:00,52.5,52.56,52.47,52.56,20100.0,33.7847,33.8233,33.7654,33.8233,20100.0
2006-03-13 12:20:00,52.56,52.69,52.56,52.63,17400.0,33.8233,33.907,33.8233,33.8683,17400.0
2006-03-13 12:25:00,52.63,53.1,52.58,52.95,78900.0,33.8683,34.1708,33.8362,34.0743,78900.0
2006-03-13 12:30:00,52.96,52.96,52.8,52.89,19500.0,34.0807,34.0807,33.9777,34.0357,19500.0
2006-03-13 12:35:00,52.89,52.9,52.8,52.8,24000.0,34.0357,34.0421,33.9777,33.9777,24000.0
2006-03-13 12:40:00,52.78,52.78,52.67,52.75,30400.0,33.9649,33.9649,33.8941,33.9456,30400.0
2006-03-13 12:45:00,52.76,52.8,52.6,52.73,28100.0,33.952,33.9777,33.849,33.9327,28100.0
2006-03-13 12:50:00,52.73,52.75,52.71,52.72,12300.0,33.9327,33.9456,33.9198,33.9263,12300.0
2006-03-13 12:55:00,52.72,52.79,52.72,52.79,6900.0,33.9263,33.9713,33.9263,33.9713,6900.0
2006-03-13 13:00:00,52.79,52.82,52.79,52.81,16700.0,33.9713,33.9906,33.9713,33.9842,16700.0
2006-03-13 13:05:00,52.81,52.81,52.71,52.72,8200.0,33.9842,33.9842,33.9198,33.9263,8200.0
2006-03-13 13:10:00,52.71,52.71,52.64,52.65,13900.0,33.9198,33.9198,33.8748,33.8812,13900.0
2006-03-13 13:15:00,52.67,52.7,52.62,52.62,8800.0,33.8941,33.9134,33.8619,33.8619,8800.0
2006-03-13 13:20:00,52.62,52.65,52.61,52.65,6100.0,33.8619,33.8812,33.8555,33.8812,6100.0
2006-03-13 13:25:00,52.65,52.66,52.65,52.65,6400.0,33.8812,33.8876,33.8812,33.8812,6400.0
2006-03-13 13:30:00,52.66,52.68,52.64,52.65,7500.0,33.8876,33.9005,33.8748,33.8812,7500.0
2006-03-13 13:35:00,52.65,52.66,52.63,52.63,14200.0,33.8812,33.8876,33.8683,33.8683,14200.0
2006-03-13 13:40:00,52.63,52.64,52.62,52.64,9200.0,33.8683,33.8748,33.8619,33.8748,9200.0
2006-03-13 13:45:00,52.64,52.68,52.62,52.68,9500.0,33.8748,33.9005,33.8619,33.9005,9500.0
2006-03-13 13:50:00,52.68,52.7,52.67,52.68,7200.0,33.9005,33.9134,33.8941,33.9005,7200.0
2006-03-13 13:55:00,52.67,52.72,52.66,52.72,21700.0,33.8941,33.9263,33.8876,33.9263,21700.0
2006-03-13 14:00:00,52.72,52.74,52.68,52.68,12700.0,33.9263,33.9391,33.9005,33.9005,12700.0
2006-03-13 14:05:00,52.65,52.66,52.25,52.37,37700.0,33.8812,33.8876,33.6238,33.701,37700.0
2006-03-13 14:10:00,52.43,52.44,52.35,52.4,22500.0,33.7396,33.7461,33.6882,33.7203,22500.0
2006-03-13 14:15:00,52.4,52.41,52.07,52.18,27200.0,33.7203,33.7268,33.508,33.5788,27200.0
2006-03-13 14:20:00,52.17,52.19,52.05,52.07,28800.0,33.5723,33.5852,33.4951,33.508,28800.0
2006-03-13 14:25:00,52.09,52.15,52.0,52.0,53100.0,33.5208,33.5595,33.4629,33.4629,53100.0
2006-03-13 14:30:00,52.03,52.1,51.9,52.01,72700.0,33.4822,33.5273,33.3986,33.4694,72700.0
2006-03-13 14:35:00,52.01,52.05,51.96,52.02,47400.0,33.4694,33.4951,33.4372,33.4758,47400.0
2006-03-13 14:40:00,52.02,52.05,51.96,52.0,27300.0,33.4758,33.4951,33.4372,33.4629,27300.0
2006-03-13 14:45:00,51.98,52.0,51.89,51.89,19000.0,33.4501,33.4629,33.3921,33.3921,19000.0
2006-03-13 14:50:00,51.88,51.91,51.8,51.82,41000.0,33.3857,33.405,33.3342,33.3471,41000.0
2006-03-13 14:55:00,51.82,51.91,51.81,51.91,37500.0,33.3471,33.405,33.3407,33.405,37500.0
2006-03-13 15:00:00,51.9,51.9,51.7,51.73,58100.0,33.3986,33.3986,33.2699,33.2892,58100.0
2006-03-13 15:05:00,51.7,51.7,51.56,51.64,98800.0,33.2699,33.2699,33.1798,33.2313,98800.0
2006-03-13 15:10:00,51.63,51.63,51.45,51.56,97700.0,33.2248,33.2248,33.109,33.1798,97700.0
2006-03-13 15:15:00,51.56,51.57,51.4,51.4,63100.0,33.1798,33.1862,33.0768,33.0768,63100.0
2006-03-13 15:20:00,51.4,51.44,51.28,51.31,111400.0,33.0768,33.1026,32.9996,33.0189,111400.0
2006-03-13 15:25:00,51.31,51.31,51.12,51.28,108200.0,33.0189,33.0189,32.8966,32.9996,108200.0
2006-03-13 15:30:00,51.25,51.3,51.18,51.18,33400.0,32.9803,33.0125,32.9352,32.9352,33400.0
2006-03-13 15:35:00,51.19,51.19,51.01,51.08,133600.0,32.9417,32.9417,32.8258,32.8709,133600.0
2006-03-13 15:40:00,51.09,51.15,50.95,51.02,84400.0,32.8773,32.9159,32.7872,32.8323,84400.0
2006-03-13 15:45:00,51.01,51.03,50.85,50.9,125200.0,32.8258,32.8387,32.7229,32.7551,125200.0
2006-03-13 15:50:00,50.9,51.06,50.85,51.06,94800.0,32.7551,32.858,32.7229,32.858,94800.0
2006-03-13 15:55:00,51.07,51.4,51.07,51.27,187100.0,32.8645,33.0768,32.8645,32.9932,187100.0
2006-03-14 09:30:00,49.85,49.99,49.57,49.59,154200.0,32.0794,32.1695,31.8992,31.912,154200.0
2006-03-14 09:35:00,49.57,49.8,49.57,49.78,119000.0,31.8992,32.0472,31.8992,32.0343,119000.0
2006-03-14 09:40:00,49.78,49.78,49.25,49.37,1736600.0,32.0343,32.0343,31.6933,31.7705,1736600.0
2006-03-14 09:45:00,49.36,49.67,49.25,49.53,1178700.0,31.764,31.9635,31.6933,31.8734,1178700.0
2006-03-14 09:50:00,49.53,49.79,49.46,49.6,1123500.0,31.8734,32.0408,31.8284,31.9185,1123500.0
2006-03-14 09:55:00,49.6,49.89,49.5,49.86,599700.0,31.9185,32.1051,31.8541,32.0858,599700.0
2006-03-14 10:00:00,49.86,49.89,49.7,49.83,338900.0,32.0858,32.1051,31.9828,32.0665,338900.0
2006-03-14 10:05:00,49.81,49.89,49.71,49.84,448400.0,32.0536,32.1051,31.9893,32.0729,448400.0
2006-03-14 10:10:00,49.83,49.84,49.62,49.69,238000.0,32.0665,32.0729,31.9314,31.9764,238000.0
2006-03-14 10:15:00,49.65,49.74,49.63,49.73,140100.0,31.9507,32.0086,31.9378,32.0021,140100.0
2006-03-14 10:20:00,49.73,49.8,49.71,49.75,276600.0,32.0021,32.0472,31.9893,32.015,276600.0
2006-03-14 10:25:00,49.75,49.75,49.69,49.73,67100.0,32.015,32.015,31.9764,32.0021,67100.0
2006-03-14 10:30:00,49.73,49.74,49.6,49.65,172500.0,32.0021,32.0086,31.9185,31.9507,172500.0
2006-03-14 10:35:00,49.63,49.69,49.6,49.61,82700.0,31.9378,31.9764,31.9185,31.9249,82700.0
2006-03-14 10:40:00,49.61,49.62,49.58,49.58,116000.0,31.9249,31.9314,31.9056,31.9056,116000.0
2006-03-14 10:45:00,49.59,49.63,49.54,49.6,173000.0,31.912,31.9378,31.8799,31.9185,173000.0
2006-03-14 10:50:00,49.6,49.74,49.6,49.73,217800.0,31.9185,32.0086,31.9185,32.0021,217800.0
2006-03-14 10:55:00,49.74,49.79,49.68,49.69,193200.0,32.0086,32.0408,31.97,31.9764,193200.0
2006-03-14 11:00:00,49.69,49.75,49.69,49.75,140500.0,31.9764,32.015,31.9764,32.015,140500.0
2006-03-14 11:05:00,49.75,49.84,49.74,49.8,258500.0,32.015,32.0729,32.0086,32.0472,258500.0
2006-03-14 11:10:00,49.8,49.83,49.78,49.79,156500.0,32.0472,32.0665,32.0343,32.0408,156500.0
2006-03-14 11:15:00,49.79,49.89,49.79,49.85,205400.0,32.0408,32.1051,32.0408,32.0794,205400.0
2006-03-14 11:20:00,49.88,49.97,49.82,49.93,469900.0,32.0987,32.1566,32.0601,32.1308,469900.0
2006-03-14 11:25:00,49.91,49.98,49.9,49.96,175900.0,32.118,32.163,32.1115,32.1502,175900.0
2006-03-14 11:30:00,49.94,49.96,49.85,49.94,208300.0,32.1373,32.1502,32.0794,32.1373,208300.0
2006-03-14 11:35:00,49.94,49.96,49.83,49.87,164700.0,32.1373,32.1502,32.0665,32.0922,164700.0
2006-03-14 11:40:00,49.85,49.92,49.84,49.9,103600.0,32.0794,32.1244,32.0729,32.1115,103600.0
2006-03-14 11:45:00,49.9,49.98,49.9,49.97,260300.0,32.1115,32.163,32.1115,32.1566,260300.0
2006-03-14 11:50:00,49.95,49.99,49.95,49.98,58400.0,32.1437,32.1695,32.1437,32.163,58400.0
2006-03-14 11:55:00,49.99,50.0,49.96,49.99,199900.0,32.1695,32.1759,32.1502,32.1695,199900.0
2006-03-14 12:00:00,49.99,50.0,49.96,49.97,34200.0,32.1695,32.1759,32.1502,32.1566,34200.0
2006-03-14 12:05:00,49.97,50.07,49.96,50.07,416300.0,32.1566,32.2209,32.1502,32.2209,416300.0
2006-03-14 12:10:00,50.07,50.1,50.01,50.07,239200.0,32.2209,32.2402,32.1823,32.2209,239200.0
2006-03-14 12:15:00,50.06,50.14,50.05,50.08,246400.0,32.2145,32.266,32.2081,32.2274,246400.0
2006-03-14 12:20:00,50.08,50.14,50.07,50.13,107800.0,32.2274,32.266,32.2209,32.2595,107800.0
2006-03-14 12:25:00,50.13,50.14,50.03,50.04,74400.0,32.2595,32.266,32.1952,32.2016,74400.0
2006-03-14 12:30:00,50.04,50.05,49.95,49.97,158500.0,32.2016,32.2081,32.1437,32.1566,158500.0
2006-03-14 12:35:00,49.97,50.04,49.97,50.03,70600.0,32.1566,32.2016,32.1566,32.1952,70600.0
2006-03-14 12:40:00,50.02,50.04,49.94,49.94,85800.0,32.1888,32.2016,32.1373,32.1373,85800.0
2006-03-14 12:45:00,49.94,49.97,49.69,49.88,183800.0,32.1373,32.1566,31.9764,32.0987,183800.0
2006-03-14 12:50:00,49.87,49.9,49.81,49.87,54900.0,32.0922,32.1115,32.0536,32.0922,54900.0
2006-03-14 12:55:00,49.87,49.92,49.85,49.9,43400.0,32.0922,32.1244,32.0794,32.1115,43400.0
2006-03-14 13:00:00,49.89,50.0,49.89,49.97,96500.0,32.1051,32.1759,32.1051,32.1566,96500.0
2006-03-14 13:05:00,49.99,50.04,49.98,49.98,65300.0,32.1695,32.2016,32.163,32.163,65300.0
2006-03-14 13:10:00,49.99,50.1,49.97,50.08,88300.0,32.1695,32.2402,32.1566,32.2274,88300.0
2006-03-14 13:15:00,50.09,50.09,50.04,50.07,33900.0,32.2338,32.2338,32.2016,32.2209,33900.0
2006-03-14 13:20:00,50.08,50.12,50.04,50.05,102000.0,32.2274,32.2531,32.2016,32.2081,102000.0
2006-03-14 13:25:00,50.05,50.09,50.03,50.08,42800.0,32.2081,32.2338,32.1952,32.2274,42800.0
2006-03-14 13:30:00,50.06,50.15,50.03,50.11,95900.0,32.2145,32.2724,32.1952,32.2467,95900.0
2006-03-14 13:35:00,50.11,50.18,50.08,50.16,287700.0,32.2467,32.2917,32.2274,32.2789,287700.0
2006-03-14 13:40:00,50.15,50.19,50.1,50.17,94900.0,32.2724,32.2982,32.2402,32.2853,94900.0
2006-03-14 13:45:00,50.18,50.2,50.1,50.19,170800.0,32.2917,32.3046,32.2402,32.2982,170800.0
2006-03-14 13:50:00,50.17,50.21,50.17,50.2,74500.0,32.2853,32.311,32.2853,32.3046,74500.0
2006-03-14 13:55:00,50.18,50.22,50.17,50.2,106400.0,32.2917,32.3175,32.2853,32.3046,106400.0
2006-03-14 14:00:00,50.18,50.2,50.09,50.12,72900.0,32.2917,32.3046,32.2338,32.2531,72900.0
2006-03-14 14:05:00,50.14,50.19,50.12,50.19,38000.0,32.266,32.2982,32.2531,32.2982,38000.0
2006-03-14 14:10:00,50.19,50.22,50.17,50.19,39100.0,32.2982,32.3175,32.2853,32.2982,39100.0
2006-03-14 14:15:00,50.19,50.19,50.13,50.18,60500.0,32.2982,32.2982,32.2595,32.2917,60500.0
2006-03-14 14:20:00,50.18,50.18,50.15,50.17,47100.0,32.2917,32.2917,32.2724,32.2853,47100.0
2006-03-14 14:25:00,50.17,50.2,50.15,50.19,61000.0,32.2853,32.3046,32.2724,32.2982,61000.0
2006-03-14 14:30:00,50.2,50.25,50.19,50.24,186600.0,32.3046,32.3368,32.2982,32.3303,186600.0
2006-03-14 14:35:00,50.24,50.35,50.22,50.31,542900.0,32.3303,32.4011,32.3175,32.3754,542900.0
2006-03-14 14:40:00,50.32,50.4,50.26,50.27,229500.0,32.3818,32.4333,32.3432,32.3496,229500.0
2006-03-14 14:45:00,50.26,50.27,50.2,50.27,147100.0,32.3432,32.3496,32.3046,32.3496,147100.0
2006-03-14 14:50:00,50.27,50.3,50.2,50.27,161900.0,32.3496,32.3689,32.3046,32.3496,161900.0
2006-03-14 14:55:00,50.28,50.29,50.25,50.26,103100.0,32.3561,32.3625,32.3368,32.3432,103100.0
2006-03-14 15:00:00,50.27,50.28,50.15,50.16,189100.0,32.3496,32.3561,32.2724,32.2789,189100.0
2006-03-14 15:05:00,50.16,50.22,50.15,50.21,92200.0,32.2789,32.3175,32.2724,32.311,92200.0
2006-03-14 15:10:00,50.21,50.25,50.18,50.22,122100.0,32.311,32.3368,32.2917,32.3175,122100.0
2006-03-14 15:15:00,50.24,50.28,50.23,50.26,188100.0,32.3303,32.3561,32.3239,32.3432,188100.0
2006-03-14 15:20:00,50.26,50.28,50.19,50.22,192000.0,32.3432,32.3561,32.2982,32.3175,192000.0
2006-03-14 15:25:00,50.21,50.25,50.2,50.23,205500.0,32.311,32.3368,32.3046,32.3239,205500.0
2006-03-14 15:30:00,50.23,50.26,50.21,50.24,176300.0,32.3239,32.3432,32.311,32.3303,176300.0
2006-03-14 15:35:00,50.23,50.26,50.2,50.22,343500.0,32.3239,32.3432,32.3046,32.3175,343500.0
2006-03-14 15:40:00,50.2,50.2,50.09,50.17,309100.0,32.3046,32.3046,32.2338,32.2853,309100.0
2006-03-14 15:45:00,50.18,50.19,50.07,50.07,213900.0,32.2917,32.2982,32.2209,32.2209,213900.0
2006-03-14 15:50:00,50.08,50.22,50.07,50.17,233100.0,32.2274,32.3175,32.2209,32.2853,233100.0
2006-03-14 15:55:00,50.17,50.17,49.93,49.95,314800.0,32.2853,32.2853,32.1308,32.1437,314800.0
2006-03-15 09:30:00,50.3,50.49,50.15,50.48,268600.0,32.3689,32.4912,32.2724,32.4848,268600.0
2006-03-15 09:35:00,50.48,50.5,50.28,50.39,251400.0,32.4848,32.4977,32.3561,32.4269,251400.0
2006-03-15 09:40:00,50.38,50.4,50.25,50.28,106800.0,32.4204,32.4333,32.3368,32.3561,106800.0
2006-03-15 09:45:00,50.3,50.3,50.14,50.25,97000.0,32.3689,32.3689,32.266,32.3368,97000.0
2006-03-15 09:50:00,50.25,50.4,50.24,50.29,107200.0,32.3368,32.4333,32.3303,32.3625,107200.0
2006-03-15 09:55:00,50.29,50.35,50.29,50.35,57000.0,32.3625,32.4011,32.3625,32.4011,57000.0
2006-03-15 10:00:00,50.39,50.53,50.35,50.47,151900.0,32.4269,32.517,32.4011,32.4783,151900.0
2006-03-15 10:05:00,50.49,50.5,50.4,50.49,93600.0,32.4912,32.4977,32.4333,32.4912,93600.0
2006-03-15 10:10:00,50.49,50.66,50.49,50.64,207300.0,32.4912,32.6006,32.4912,32.5877,207300.0
2006-03-15 10:15:00,50.65,50.65,50.45,50.57,92600.0,32.5942,32.5942,32.4655,32.5427,92600.0
2006-03-15 10:20:00,50.59,50.65,50.48,50.54,74900.0,32.5556,32.5942,32.4848,32.5234,74900.0
2006-03-15 10:25:00,50.55,50.63,50.54,50.59,39000.0,32.5298,32.5813,32.5234,32.5556,39000.0
2006-03-15 10:30:00,50.59,50.64,50.56,50.57,88600.0,32.5556,32.5877,32.5363,32.5427,88600.0
2006-03-15 10:35:00,50.56,50.59,50.51,50.56,55800.0,32.5363,32.5556,32.5041,32.5363,55800.0
2006-03-15 10:40:00,50.59,50.59,50.37,50.37,47600.0,32.5556,32.5556,32.414,32.414,47600.0
2006-03-15 10:45:00,50.44,50.54,50.38,50.4,59500.0,32.459,32.5234,32.4204,32.4333,59500.0
2006-03-15 10:50:00,50.42,50.49,50.38,50.49,70400.0,32.4462,32.4912,32.4204,32.4912,70400.0
2006-03-15 10:55:00,50.49,50.5,50.37,50.37,31600.0,32.4912,32.4977,32.414,32.414,31600.0
2006-03-15 11:00:00,50.41,50.47,50.39,50.39,14200.0,32.4397,32.4783,32.4269,32.4269,14200.0
2006-03-15 11:05:00,50.4,50.42,50.33,50.35,52600.0,32.4333,32.4462,32.3883,32.4011,52600.0
2006-03-15 11:10:00,50.38,50.39,50.28,50.31,45100.0,32.4204,32.4269,32.3561,32.3754,45100.0
2006-03-15 11:15:00,50.32,50.33,50.21,50.21,65500.0,32.3818,32.3883,32.311,32.311,65500.0
2006-03-15 11:20:00,50.21,50.34,50.17,50.34,36200.0,32.311,32.3947,32.2853,32.3947,36200.0
2006-03-15 11:25:00,50.34,50.49,50.33,50.37,47800.0,32.3947,32.4912,32.3883,32.414,47800.0
2006-03-15 11:30:00,50.42,50.48,50.38,50.48,38900.0,32.4462,32.4848,32.4204,32.4848,38900.0
2006-03-15 11:35:00,50.48,50.5,50.4,50.42,53700.0,32.4848,32.4977,32.4333,32.4462,53700.0
2006-03-15 11:40:00,50.42,50.45,50.41,50.45,31700.0,32.4462,32.4655,32.4397,32.4655,31700.0
2006-03-15 11:45:00,50.45,50.45,50.33,50.35,49400.0,32.4655,32.4655,32.3883,32.4011,49400.0
2006-03-15 11:50:00,50.34,50.36,50.32,50.34,30900.0,32.3947,32.4076,32.3818,32.3947,30900.0
2006-03-15 11:55:00,50.32,50.39,50.27,50.39,49500.0,32.3818,32.4269,32.3496,32.4269,49500.0
2006-03-15 12:00:00,50.37,50.4,50.35,50.35,16500.0,32.414,32.4333,32.4011,32.4011,16500.0
2006-03-15 12:05:00,50.35,50.43,50.35,50.39,36100.0,32.4011,32.4526,32.4011,32.4269,36100.0
2006-03-15 12:10:00,50.39,50.44,50.37,50.44,19800.0,32.4269,32.459,32.414,32.459,19800.0
2006-03-15 12:15:00,50.44,50.53,50.43,50.53,65500.0,32.459,32.517,32.4526,32.517,65500.0
2006-03-15 12:20:00,50.53,50.6,50.5,50.52,42800.0,32.517,32.562,32.4977,32.5105,42800.0
2006-03-15 12:25:00,50.5,50.51,50.44,50.45,142700.0,32.4977,32.5041,32.459,32.4655,142700.0
2006-03-15 12:30:00,50.46,50.5,50.45,50.5,37100.0,32.4719,32.4977,32.4655,32.4977,37100.0
2006-03-15 12:35:00,50.5,50.56,50.5,50.55,91100.0,32.4977,32.5363,32.4977,32.5298,91100.0
2006-03-15 12:40:00,50.55,50.58,50.54,50.56,33600.0,32.5298,32.5491,32.5234,32.5363,33600.0
2006-03-15 12:45:00,50.56,50.59,50.53,50.58,57500.0,32.5363,32.5556,32.517,32.5491,57500.0
2006-03-15 12:50:00,50.58,50.6,50.51,50.54,24700.0,32.5491,32.562,32.5041,32.5234,24700.0
2006-03-15 12:55:00,50.54,50.58,50.51,50.55,11400.0,32.5234,32.5491,32.5041,32.5298,11400.0
2006-03-15 13:00:00,50.54,50.6,50.51,50.57,17900.0,32.5234,32.562,32.5041,32.5427,17900.0
2006-03-15 13:05:00,50.58,50.58,50.54,50.57,13300.0,32.5491,32.5491,32.5234,32.5427,13300.0
2006-03-15 13:10:00,50.57,50.59,50.54,50.55,17900.0,32.5427,32.5556,32.5234,32.5298,17900.0
2006-03-15 13:15:00,50.53,50.59,50.52,50.54,19500.0,32.517,32.5556,32.5105,32.5234,19500.0
2006-03-15 13:20:00,50.54,50.63,50.54,50.63,26300.0,32.5234,32.5813,32.5234,32.5813,26300.0
2006-03-15 13:25:00,50.63,50.63,50.6,50.6,11800.0,32.5813,32.5813,32.562,32.562,11800.0
2006-03-15 13:30:00,50.6,50.66,50.59,50.66,38300.0,32.562,32.6006,32.5556,32.6006,38300.0
2006-03-15 13:35:00,50.64,50.77,50.64,50.66,56600.0,32.5877,32.6714,32.5877,32.6006,56600.0
2006-03-15 13:40:00,50.69,50.73,50.67,50.71,39600.0,32.6199,32.6457,32.607,32.6328,39600.0
2006-03-15 13:45:00,50.71,50.85,50.71,50.83,121400.0,32.6328,32.7229,32.6328,32.71,121400.0
2006-03-15 13:50:00,50.81,50.85,50.79,50.83,58100.0,32.6971,32.7229,32.6843,32.71,58100.0
2006-03-15 13:55:00,50.83,50.85,50.76,50.82,53800.0,32.71,32.7229,32.665,32.7036,53800.0
2006-03-15 14:00:00,50.81,50.88,50.81,50.83,75000.0,32.6971,32.7422,32.6971,32.71,75000.0
2006-03-15 14:05:00,50.83,50.86,50.79,50.81,27700.0,32.71,32.7293,32.6843,32.6971,27700.0
2006-03-15 14:10:00,50.81,50.94,50.81,50.89,72400.0,32.6971,32.7808,32.6971,32.7486,72400.0
2006-03-15 14:15:00,50.89,51.0,50.84,50.85,146700.0,32.7486,32.8194,32.7164,32.7229,146700.0
2006-03-15 14:20:00,50.89,50.92,50.82,50.86,58400.0,32.7486,32.7679,32.7036,32.7293,58400.0
2006-03-15 14:25:00,50.92,51.02,50.92,50.97,213500.0,32.7679,32.8323,32.7679,32.8001,213500.0
2006-03-15 14:30:00,50.97,51.03,50.88,51.0,146900.0,32.8001,32.8387,32.7422,32.8194,146900.0
2006-03-15 14:35:00,51.0,51.1,51.0,51.05,76700.0,32.8194,32.8838,32.8194,32.8516,76700.0
2006-03-15 14:40:00,51.06,51.1,50.95,50.96,108600.0,32.858,32.8838,32.7872,32.7937,108600.0
2006-03-15 14:45:00,50.95,50.97,50.9,50.94,48200.0,32.7872,32.8001,32.7551,32.7808,48200.0
2006-03-15 14:50:00,50.94,50.95,50.88,50.89,89000.0,32.7808,32.7872,32.7422,32.7486,89000.0
2006-03-15 14:55:00,50.9,51.0,50.9,50.99,64400.0,32.7551,32.8194,32.7551,32.813,64400.0
2006-03-15 15:00:00,50.99,51.05,50.97,51.02,95900.0,32.813,32.8516,32.8001,32.8323,95900.0
2006-03-15 15:05:00,51.04,51.07,51.0,51.06,76500.0,32.8452,32.8645,32.8194,32.858,76500.0
2006-03-15 15:10:00,51.06,51.1,51.03,51.07,65900.0,32.858,32.8838,32.8387,32.8645,65900.0
2006-03-15 15:15:00,51.07,51.12,51.04,51.12,26100.0,32.8645,32.8966,32.8452,32.8966,26100.0
2006-03-15 15:20:00,51.1,51.18,51.09,51.15,46100.0,32.8838,32.9352,32.8773,32.9159,46100.0
2006-03-15 15:25:00,51.15,51.24,51.15,51.17,116800.0,32.9159,32.9739,32.9159,32.9288,116800.0
2006-03-15 15:30:00,51.18,51.27,51.15,51.18,147300.0,32.9352,32.9932,32.9159,32.9352,147300.0
2006-03-15 15:35:00,51.17,51.17,51.08,51.1,35700.0,32.9288,32.9288,32.8709,32.8838,35700.0
2006-03-15 15:40:00,51.12,51.19,51.05,51.17,57900.0,32.8966,32.9417,32.8516,32.9288,57900.0
2006-03-15 15:45:00,51.16,51.22,51.13,51.18,67500.0,32.9224,32.961,32.9031,32.9352,67500.0
2006-03-15 15:50:00,51.18,51.27,51.17,51.27,154900.0,32.9352,32.9932,32.9288,32.9932,154900.0
2006-03-15 15:55:00,51.26,51.4,51.2,51.39,287800.0,32.9867,33.0768,32.9481,33.0704,287800.0
2006-03-16 09:30:00,51.5,51.5,50.4,51.2,132300.0,33.1412,33.1412,32.4333,32.9481,132300.0
2006-03-16 09:35:00,51.2,51.25,51.1,51.25,84000.0,32.9481,32.9803,32.8838,32.9803,84000.0
2006-03-16 09:40:00,51.25,51.45,51.22,51.36,93100.0,32.9803,33.109,32.961,33.0511,93100.0
2006-03-16 09:45:00,51.4,51.66,51.36,51.6,189100.0,33.0768,33.2441,33.0511,33.2055,189100.0
2006-03-16 09:50:00,51.65,51.65,51.48,51.5,60800.0,33.2377,33.2377,33.1283,33.1412,60800.0
2006-03-16 09:55:00,51.49,51.62,51.45,51.62,128700.0,33.1347,33.2184,33.109,33.2184,128700.0
2006-03-16 10:00:00,51.56,51.75,51.56,51.64,98200.0,33.1798,33.302,33.1798,33.2313,98200.0
2006-03-16 10:05:00,51.62,51.83,51.61,51.78,63500.0,33.2184,33.3535,33.212,33.3214,63500.0
2006-03-16 10:10:00,51.81,51.84,51.75,51.75,126500.0,33.3407,33.36,33.302,33.302,126500.0
2006-03-16 10:15:00,51.77,51.8,51.59,51.73,87100.0,33.3149,33.3342,33.1991,33.2892,87100.0
2006-03-16 10:20:00,51.72,51.72,51.42,51.48,134600.0,33.2827,33.2827,33.0897,33.1283,134600.0
2006-03-16 10:25:00,51.48,51.54,51.37,51.54,55200.0,33.1283,33.1669,33.0575,33.1669,55200.0
2006-03-16 10:30:00,51.54,51.65,51.54,51.65,62600.0,33.1669,33.2377,33.1669,33.2377,62600.0
2006-03-16 10:35:00,51.65,51.73,51.59,51.73,89500.0,33.2377,33.2892,33.1991,33.2892,89500.0
2006-03-16 10:40:00,51.72,51.75,51.67,51.68,109600.0,33.2827,33.302,33.2506,33.257,109600.0
2006-03-16 10:45:00,51.67,51.69,51.57,51.64,60300.0,33.2506,33.2634,33.1862,33.2313,60300.0
2006-03-16 10:50:00,51.64,51.65,51.52,51.64,42700.0,33.2313,33.2377,33.154,33.2313,42700.0
2006-03-16 10:55:00,51.63,51.64,51.6,51.62,226400.0,33.2248,33.2313,33.2055,33.2184,226400.0
2006-03-16 11:00:00,51.61,51.61,51.45,51.45,31700.0,33.212,33.212,33.109,33.109,31700.0
2006-03-16 11:05:00,51.46,51.47,51.35,51.4,148800.0,33.1154,33.1219,33.0446,33.0768,148800.0
2006-03-16 11:10:00,51.4,51.43,51.3,51.38,17900.0,33.0768,33.0961,33.0125,33.0639,17900.0
2006-03-16 11:15:00,51.36,51.37,51.14,51.33,43400.0,33.0511,33.0575,32.9095,33.0318,43400.0
2006-03-16 11:20:00,51.3,51.41,51.26,51.3,309300.0,33.0125,33.0833,32.9867,33.0125,309300.0
2006-03-16 11:25:00,51.31,51.32,51.1,51.11,33200.0,33.0189,33.0253,32.8838,32.8902,33200.0
2006-03-16 11:30:00,51.11,51.24,51.1,51.22,94100.0,32.8902,32.9739,32.8838,32.961,94100.0
2006-03-16 11:35:00,51.23,51.31,51.23,51.3,109200.0,32.9674,33.0189,32.9674,33.0125,109200.0
2006-03-16 11:40:00,51.29,51.31,51.17,51.23,33900.0,33.006,33.0189,32.9288,32.9674,33900.0
2006-03-16 11:45:00,51.2,51.31,51.2,51.28,25800.0,32.9481,33.0189,32.9481,32.9996,25800.0
2006-03-16 11:50:00,51.29,51.4,51.28,51.39,127600.0,33.006,33.0768,32.9996,33.0704,127600.0
2006-03-16 11:55:00,51.37,51.37,51.31,51.35,6100.0,33.0575,33.0575,33.0189,33.0446,6100.0
2006-03-16 12:00:00,51.34,51.36,51.32,51.33,11300.0,33.0382,33.0511,33.0253,33.0318,11300.0
2006-03-16 12:05:00,51.32,51.45,51.3,51.45,41800.0,33.0253,33.109,33.0125,33.109,41800.0
2006-03-16 12:10:00,51.45,51.55,51.45,51.5,44400.0,33.109,33.1733,33.109,33.1412,44400.0
2006-03-16 12:15:00,51.51,51.55,51.45,51.45,47800.0,33.1476,33.1733,33.109,33.109,47800.0
2006-03-16 12:20:00,51.51,51.54,51.47,51.52,97300.0,33.1476,33.1669,33.1219,33.154,97300.0
2006-03-16 12:25:00,51.48,51.59,51.46,51.57,12800.0,33.1283,33.1991,33.1154,33.1862,12800.0
2006-03-16 12:30:00,51.55,51.59,51.49,51.5,23600.0,33.1733,33.1991,33.1347,33.1412,23600.0
2006-03-16 12:35:00,51.5,51.51,51.42,51.44,18000.0,33.1412,33.1476,33.0897,33.1026,18000.0
2006-03-16 12:40:00,51.48,51.5,51.44,51.49,6800.0,33.1283,33.1412,33.1026,33.1347,6800.0
2006-03-16 12:45:00,51.48,51.51,51.43,51.5,67900.0,33.1283,33.1476,33.0961,33.1412,67900.0
2006-03-16 12:50:00,51.51,51.52,51.45,51.48,63000.0,33.1476,33.154,33.109,33.1283,63000.0
2006-03-16 12:55:00,51.48,51.53,51.47,51.5,10500.0,33.1283,33.1605,33.1219,33.1412,10500.0
2006-03-16 13:00:00,51.5,51.51,51.49,51.49,77800.0,33.1412,33.1476,33.1347,33.1347,77800.0
2006-03-16 13:05:00,51.5,51.5,51.28,51.29,28400.0,33.1412,33.1412,32.9996,33.006,28400.0
2006-03-16 13:10:00,51.29,51.33,51.27,51.32,24200.0,33.006,33.0318,32.9932,33.0253,24200.0
2006-03-16 13:15:00,51.32,51.41,51.32,51.4,15800.0,33.0253,33.0833,33.0253,33.0768,15800.0
2006-03-16 13:20:00,51.39,51.5,51.37,51.5,26300.0,33.0704,33.1412,33.0575,33.1412,26300.0
2006-03-16 13:25:00,51.5,51.52,51.49,51.51,19200.0,33.1412,33.154,33.1347,33.1476,19200.0
2006-03-16 13:30:00,51.5,51.63,51.49,51.6,67300.0,33.1412,33.2248,33.1347,33.2055,67300.0
2006-03-16 13:35:00,51.6,51.64,51.57,51.63,14600.0,33.2055,33.2313,33.1862,33.2248,14600.0
2006-03-16 13:40:00,51.64,51.68,51.6,51.6,35200.0,33.2313,33.257,33.2055,33.2055,35200.0
2006-03-16 13:45:00,51.6,51.61,51.59,51.59,21100.0,33.2055,33.212,33.1991,33.1991,21100.0
2006-03-16 13:50:00,51.6,51.61,51.59,51.6,38500.0,33.2055,33.212,33.1991,33.2055,38500.0
2006-03-16 13:55:00,51.6,51.63,51.58,51.58,11200.0,33.2055,33.2248,33.1926,33.1926,11200.0
2006-03-16 14:00:00,51.57,51.66,51.55,51.63,37800.0,33.1862,33.2441,33.1733,33.2248,37800.0
2006-03-16 14:05:00,51.63,51.7,51.63,51.69,22300.0,33.2248,33.2699,33.2248,33.2634,22300.0
2006-03-16 14:10:00,51.7,51.77,51.69,51.74,115400.0,33.2699,33.3149,33.2634,33.2956,115400.0
2006-03-16 14:15:00,51.75,51.75,51.7,51.75,22000.0,33.302,33.302,33.2699,33.302,22000.0
2006-03-16 14:20:00,51.76,51.8,51.75,51.76,29500.0,33.3085,33.3342,33.302,33.3085,29500.0
2006-03-16 14:25:00,51.77,51.77,51.7,51.74,10700.0,33.3149,33.3149,33.2699,33.2956,10700.0
2006-03-16 14:30:00,51.73,51.75,51.6,51.62,27100.0,33.2892,33.302,33.2055,33.2184,27100.0
2006-03-16 14:35:00,51.62,51.62,51.54,51.56,13800.0,33.2184,33.2184,33.1669,33.1798,13800.0
2006-03-16 14:40:00,51.52,51.52,51.36,51.36,23500.0,33.154,33.154,33.0511,33.0511,23500.0
2006-03-16 14:45:00,51.35,51.42,51.15,51.15,40100.0,33.0446,33.0897,32.9159,32.9159,40100.0
2006-03-16 14:50:00,51.15,51.15,50.91,51.12,59100.0,32.9159,32.9159,32.7615,32.8966,59100.0
2006-03-16 14:55:00,51.05,51.16,50.9,51.05,57200.0,32.8516,32.9224,32.7551,32.8516,57200.0
2006-03-16 15:00:00,51.05,51.16,50.95,51.05,17600.0,32.8516,32.9224,32.7872,32.8516,17600.0
2006-03-16 15:05:00,51.01,51.01,50.99,51.0,20800.0,32.8258,32.8258,32.813,32.8194,20800.0
2006-03-16 15:10:00,51.0,51.05,50.93,50.99,47100.0,32.8194,32.8516,32.7744,32.813,47100.0
2006-03-16 15:15:00,50.95,50.97,50.73,50.82,58800.0,32.7872,32.8001,32.6457,32.7036,58800.0
2006-03-16 15:20:00,50.82,51.0,50.82,50.96,54700.0,32.7036,32.8194,32.7036,32.7937,54700.0
2006-03-16 15:25:00,50.96,51.0,50.92,50.96,53800.0,32.7937,32.8194,32.7679,32.7937,53800.0
2006-03-16 15:30:00,50.96,51.03,50.93,51.0,34400.0,32.7937,32.8387,32.7744,32.8194,34400.0
2006-03-16 15:35:00,51.0,51.01,50.98,50.98,115700.0,32.8194,32.8258,32.8065,32.8065,115700.0
2006-03-16 15:40:00,50.96,50.96,50.77,50.84,41100.0,32.7937,32.7937,32.6714,32.7164,41100.0
2006-03-16 15:45:00,50.85,50.86,50.8,50.84,55300.0,32.7229,32.7293,32.6907,32.7164,55300.0
2006-03-16 15:50:00,50.84,50.95,50.8,50.89,55400.0,32.7164,32.7872,32.6907,32.7486,55400.0
2006-03-16 15:55:00,50.89,51.01,50.83,50.88,95200.0,32.7486,32.8258,32.71,32.7422,95200.0
2006-03-17 09:30:00,50.92,51.04,50.78,50.84,21900.0,32.7679,32.8452,32.6778,32.7164,21900.0
2006-03-17 09:35:00,50.83,51.05,50.77,50.94,25200.0,32.71,32.8516,32.6714,32.7808,25200.0
2006-03-17 09:40:00,50.94,50.94,50.8,50.81,82400.0,32.7808,32.7808,32.6907,32.6971,82400.0
2006-03-17 09:45:00,50.82,50.9,50.45,50.46,47700.0,32.7036,32.7551,32.4655,32.4719,47700.0
2006-03-17 09:50:00,50.46,50.54,50.25,50.26,61100.0,32.4719,32.5234,32.3368,32.3432,61100.0
2006-03-17 09:55:00,50.24,50.42,50.15,50.3,59200.0,32.3303,32.4462,32.2724,32.3689,59200.0
2006-03-17 10:00:00,50.3,50.3,50.13,50.22,114600.0,32.3689,32.3689,32.2595,32.3175,114600.0
2006-03-17 10:05:00,50.24,50.28,50.2,50.27,29000.0,32.3303,32.3561,32.3046,32.3496,29000.0
2006-03-17 10:10:00,50.4,50.44,50.3,50.31,21100.0,32.4333,32.459,32.3689,32.3754,21100.0
2006-03-17 10:15:00,50.33,50.4,50.31,50.39,14700.0,32.3883,32.4333,32.3754,32.4269,14700.0
2006-03-17 10:20:00,50.39,50.49,50.33,50.49,25300.0,32.4269,32.4912,32.3883,32.4912,25300.0
2006-03-17 10:25:00,50.5,50.55,50.38,50.52,18700.0,32.4977,32.5298,32.4204,32.5105,18700.0
2006-03-17 10:30:00,50.5,50.53,50.4,50.4,10000.0,32.4977,32.517,32.4333,32.4333,10000.0
2006-03-17 10:35:00,50.4,50.48,50.39,50.44,6100.0,32.4333,32.4848,32.4269,32.459,6100.0
2006-03-17 10:40:00,50.45,50.51,50.44,50.5,9400.0,32.4655,32.5041,32.459,32.4977,9400.0
2006-03-17 10:45:00,50.48,50.53,50.4,50.45,14000.0,32.4848,32.517,32.4333,32.4655,14000.0
2006-03-17 10:50:00,50.45,50.59,50.44,50.54,38200.0,32.4655,32.5556,32.459,32.5234,38200.0
2006-03-17 10:55:00,50.54,50.58,50.41,50.45,15800.0,32.5234,32.5491,32.4397,32.4655,15800.0
2006-03-17 11:00:00,50.47,50.47,50.4,50.4,7900.0,32.4783,32.4783,32.4333,32.4333,7900.0
2006-03-17 11:05:00,50.4,50.45,50.34,50.45,9100.0,32.4333,32.4655,32.3947,32.4655,9100.0
2006-03-17 11:10:00,50.44,50.45,50.39,50.43,10200.0,32.459,32.4655,32.4269,32.4526,10200.0
2006-03-17 11:15:00,50.43,50.45,50.43,50.43,5500.0,32.4526,32.4655,32.4526,32.4526,5500.0
2006-03-17 11:20:00,50.44,50.47,50.43,50.45,18300.0,32.459,32.4783,32.4526,32.4655,18300.0
2006-03-17 11:25:00,50.46,50.5,50.42,50.5,81400.0,32.4719,32.4977,32.4462,32.4977,81400.0
2006-03-17 11:30:00,50.47,50.59,50.47,50.55,25600.0,32.4783,32.5556,32.4783,32.5298,25600.0
2006-03-17 11:35:00,50.55,50.63,50.52,50.63,35200.0,32.5298,32.5813,32.5105,32.5813,35200.0
2006-03-17 11:40:00,50.62,50.73,50.57,50.61,27600.0,32.5749,32.6457,32.5427,32.5684,27600.0
2006-03-17 11:45:00,50.66,50.66,50.58,50.59,11400.0,32.6006,32.6006,32.5491,32.5556,11400.0
2006-03-17 11:50:00,50.59,50.65,50.59,50.65,12800.0,32.5556,32.5942,32.5556,32.5942,12800.0
2006-03-17 11:55:00,50.63,50.67,50.6,50.67,7900.0,32.5813,32.607,32.562,32.607,7900.0
2006-03-17 12:00:00,50.67,50.74,50.66,50.74,55400.0,32.607,32.6521,32.6006,32.6521,55400.0
2006-03-17 12:05:00,50.74,50.75,50.69,50.69,26600.0,32.6521,32.6585,32.6199,32.6199,26600.0
2006-03-17 12:10:00,50.69,50.75,50.61,50.74,11400.0,32.6199,32.6585,32.5684,32.6521,11400.0
2006-03-17 12:15:00,50.74,50.74,50.74,50.74,2500.0,32.6521,32.6521,32.6521,32.6521,2500.0
2006-03-17 12:20:00,50.74,50.8,50.72,50.76,18500.0,32.6521,32.6907,32.6392,32.665,18500.0
2006-03-17 12:25:00,50.77,50.83,50.66,50.83,10400.0,32.6714,32.71,32.6006,32.71,10400.0
2006-03-17 12:30:00,50.83,50.99,50.78,50.98,69400.0,32.71,32.813,32.6778,32.8065,69400.0
2006-03-17 12:35:00,50.98,50.99,50.87,50.91,11800.0,32.8065,32.813,32.7358,32.7615,11800.0
2006-03-17 12:40:00,50.98,51.38,50.98,51.25,44900.0,32.8065,33.0639,32.8065,32.9803,44900.0
2006-03-17 12:45:00,51.25,51.42,51.15,51.3,142300.0,32.9803,33.0897,32.9159,33.0125,142300.0
2006-03-17 12:50:00,51.28,51.33,51.18,51.24,42500.0,32.9996,33.0318,32.9352,32.9739,42500.0
2006-03-17 12:55:00,51.24,51.25,51.19,51.24,8300.0,32.9739,32.9803,32.9417,32.9739,8300.0
2006-03-17 13:00:00,51.19,51.24,51.14,51.14,20400.0,32.9417,32.9739,32.9095,32.9095,20400.0
2006-03-17 13:05:00,51.19,51.23,51.17,51.18,11400.0,32.9417,32.9674,32.9288,32.9352,11400.0
2006-03-17 13:10:00,51.21,51.22,51.11,51.13,6400.0,32.9545,32.961,32.8902,32.9031,6400.0
2006-03-17 13:15:00,51.16,51.17,51.13,51.16,2400.0,32.9224,32.9288,32.9031,32.9224,2400.0
2006-03-17 13:20:00,51.16,51.19,50.87,50.96,14600.0,32.9224,32.9417,32.7358,32.7937,14600.0
2006-03-17 13:25:00,50.98,50.98,50.89,50.89,8600.0,32.8065,32.8065,32.7486,32.7486,8600.0
2006-03-17 13:30:00,50.86,50.86,50.72,50.72,18100.0,32.7293,32.7293,32.6392,32.6392,18100.0
2006-03-17 13:35:00,50.73,50.83,50.71,50.79,43700.0,32.6457,32.71,32.6328,32.6843,43700.0
2006-03-17 13:40:00,50.75,50.8,50.7,50.76,21900.0,32.6585,32.6907,32.6264,32.665,21900.0
2006-03-17 13:45:00,50.75,50.83,50.74,50.74,31500.0,32.6585,32.71,32.6521,32.6521,31500.0
2006-03-17 13:50:00,50.74,50.86,50.74,50.8,33600.0,32.6521,32.7293,32.6521,32.6907,33600.0
2006-03-17 13:55:00,50.8,50.81,50.76,50.78,19800.0,32.6907,32.6971,32.665,32.6778,19800.0
2006-03-17 14:00:00,50.79,50.82,50.76,50.82,12300.0,32.6843,32.7036,32.665,32.7036,12300.0
2006-03-17 14:05:00,50.82,50.84,50.78,50.84,10200.0,32.7036,32.7164,32.6778,32.7164,10200.0
2006-03-17 14:10:00,50.83,50.84,50.8,50.82,6700.0,32.71,32.7164,32.6907,32.7036,6700.0
2006-03-17 14:15:00,50.82,50.82,50.78,50.8,5300.0,32.7036,32.7036,32.6778,32.6907,5300.0
2006-03-17 14:20:00,50.8,50.8,50.74,50.78,17100.0,32.6907,32.6907,32.6521,32.6778,17100.0
2006-03-17 14:25:00,50.79,50.81,50.79,50.8,7500.0,32.6843,32.6971,32.6843,32.6907,7500.0
2006-03-17 14:30:00,50.79,50.88,50.79,50.88,13700.0,32.6843,32.7422,32.6843,32.7422,13700.0
2006-03-17 14:35:00,50.89,50.99,50.86,50.93,13900.0,32.7486,32.813,32.7293,32.7744,13900.0
2006-03-17 14:40:00,50.91,50.98,50.88,50.98,14500.0,32.7615,32.8065,32.7422,32.8065,14500.0
2006-03-17 14:45:00,50.97,51.09,50.92,50.92,25200.0,32.8001,32.8773,32.7679,32.7679,25200.0
2006-03-17 14:50:00,50.93,51.0,50.85,50.98,15900.0,32.7744,32.8194,32.7229,32.8065,15900.0
2006-03-17 14:55:00,50.98,51.0,50.88,50.9,9600.0,32.8065,32.8194,32.7422,32.7551,9600.0
2006-03-17 15:00:00,50.89,50.9,50.88,50.89,7900.0,32.7486,32.7551,32.7422,32.7486,7900.0
2006-03-17 15:05:00,50.89,50.89,50.8,50.84,7600.0,32.7486,32.7486,32.6907,32.7164,7600.0
2006-03-17 15:10:00,50.85,50.86,50.81,50.81,8600.0,32.7229,32.7293,32.6971,32.6971,8600.0
2006-03-17 15:15:00,50.82,50.83,50.76,50.79,9700.0,32.7036,32.71,32.665,32.6843,9700.0
2006-03-17 15:20:00,50.8,50.8,50.72,50.72,15600.0,32.6907,32.6907,32.6392,32.6392,15600.0
2006-03-17 15:25:00,50.72,50.79,50.66,50.71,29300.0,32.6392,32.6843,32.6006,32.6328,29300.0
2006-03-17 15:30:00,50.7,50.7,50.6,50.68,25300.0,32.6264,32.6264,32.562,32.6135,25300.0
2006-03-17 15:35:00,50.68,50.73,50.64,50.73,17500.0,32.6135,32.6457,32.5877,32.6457,17500.0
2006-03-17 15:40:00,50.72,50.72,50.55,50.65,17900.0,32.6392,32.6392,32.5298,32.5942,17900.0
2006-03-17 15:45:00,50.65,50.65,50.45,50.45,14900.0,32.5942,32.5942,32.4655,32.4655,14900.0
2006-03-17 15:50:00,50.35,50.5,50.3,50.33,84500.0,32.4011,32.4977,32.3689,32.3883,84500.0
2006-03-17 15:55:00,50.35,50.47,50.29,50.47,87700.0,32.4011,32.4783,32.3625,32.4783,87700.0
2006-03-20 09:30:00,50.35,50.7,50.31,50.69,40700.0,32.4011,32.6264,32.3754,32.6199,40700.0
2006-03-20 09:35:00,50.67,50.79,50.51,50.71,26600.0,32.607,32.6843,32.5041,32.6328,26600.0
2006-03-20 09:40:00,50.61,50.7,50.49,50.6,9400.0,32.5684,32.6264,32.4912,32.562,9400.0
2006-03-20 09:45:00,50.59,50.8,50.59,50.64,29800.0,32.5556,32.6907,32.5556,32.5877,29800.0
2006-03-20 09:50:00,50.62,50.68,50.52,50.66,12300.0,32.5749,32.6135,32.5105,32.6006,12300.0
2006-03-20 09:55:00,50.65,50.68,50.59,50.6,6200.0,32.5942,32.6135,32.5556,32.562,6200.0
2006-03-20 10:00:00,50.57,50.69,50.55,50.56,11800.0,32.5427,32.6199,32.5298,32.5363,11800.0
2006-03-20 10:05:00,50.55,50.59,50.45,50.45,16800.0,32.5298,32.5556,32.4655,32.4655,16800.0
2006-03-20 10:10:00,50.44,50.56,50.37,50.39,17700.0,32.459,32.5363,32.414,32.4269,17700.0
2006-03-20 10:15:00,50.39,50.39,50.11,50.17,56400.0,32.4269,32.4269,32.2467,32.2853,56400.0
2006-03-20 10:20:00,50.17,50.22,50.13,50.17,31400.0,32.2853,32.3175,32.2595,32.2853,31400.0
2006-03-20 10:25:00,50.17,50.17,49.87,49.92,101500.0,32.2853,32.2853,32.0922,32.1244,101500.0
2006-03-20 10:30:00,49.87,49.99,49.72,49.96,90500.0,32.0922,32.1695,31.9957,32.1502,90500.0
2006-03-20 10:35:00,49.92,49.96,49.78,49.84,36300.0,32.1244,32.1502,32.0343,32.0729,36300.0
2006-03-20 10:40:00,49.81,49.94,49.81,49.92,49200.0,32.0536,32.1373,32.0536,32.1244,49200.0
2006-03-20 10:45:00,49.89,49.94,49.8,49.94,34300.0,32.1051,32.1373,32.0472,32.1373,34300.0
2006-03-20 10:50:00,49.95,50.1,49.92,49.98,30300.0,32.1437,32.2402,32.1244,32.163,30300.0
2006-03-20 10:55:00,49.99,49.99,49.91,49.96,12700.0,32.1695,32.1695,32.118,32.1502,12700.0
2006-03-20 11:00:00,49.95,50.45,49.9,49.95,21900.0,32.1437,32.4655,32.1115,32.1437,21900.0
2006-03-20 11:05:00,49.96,50.06,49.95,50.01,67300.0,32.1502,32.2145,32.1437,32.1823,67300.0
2006-03-20 11:10:00,50.01,50.04,49.91,50.01,14100.0,32.1823,32.2016,32.118,32.1823,14100.0
2006-03-20 11:15:00,50.01,50.16,50.0,50.06,27800.0,32.1823,32.2789,32.1759,32.2145,27800.0
2006-03-20 11:20:00,50.06,50.08,49.96,49.97,21500.0,32.2145,32.2274,32.1502,32.1566,21500.0
2006-03-20 11:25:00,50.0,50.0,49.95,49.96,15700.0,32.1759,32.1759,32.1437,32.1502,15700.0
2006-03-20 11:30:00,49.97,49.98,49.95,49.96,4700.0,32.1566,32.163,32.1437,32.1502,4700.0
2006-03-20 11:35:00,49.96,50.0,49.96,49.96,20000.0,32.1502,32.1759,32.1502,32.1502,20000.0
2006-03-20 11:40:00,49.96,50.03,49.94,49.97,22000.0,32.1502,32.1952,32.1373,32.1566,22000.0
2006-03-20 11:45:00,50.01,50.01,49.96,49.96,7800.0,32.1823,32.1823,32.1502,32.1502,7800.0
2006-03-20 11:50:00,49.95,49.97,49.91,49.93,18300.0,32.1437,32.1566,32.118,32.1308,18300.0
2006-03-20 11:55:00,49.94,49.95,49.91,49.95,6400.0,32.1373,32.1437,32.118,32.1437,6400.0
2006-03-20 12:00:00,49.95,50.03,49.91,49.93,9000.0,32.1437,32.1952,32.118,32.1308,9000.0
2006-03-20 12:05:00,49.93,50.04,49.92,49.99,13900.0,32.1308,32.2016,32.1244,32.1695,13900.0
2006-03-20 12:10:00,49.99,49.99,49.91,49.92,8300.0,32.1695,32.1695,32.118,32.1244,8300.0
2006-03-20 12:15:00,49.91,49.93,49.82,49.82,39400.0,32.118,32.1308,32.0601,32.0601,39400.0
2006-03-20 12:20:00,49.83,49.89,49.8,49.85,30000.0,32.0665,32.1051,32.0472,32.0794,30000.0
2006-03-20 12:25:00,49.86,49.93,49.8,49.9,21700.0,32.0858,32.1308,32.0472,32.1115,21700.0
2006-03-20 12:30:00,49.87,49.91,49.81,49.82,7000.0,32.0922,32.118,32.0536,32.0601,7000.0
2006-03-20 12:35:00,49.83,49.9,49.83,49.85,4600.0,32.0665,32.1115,32.0665,32.0794,4600.0
2006-03-20 12:40:00,49.85,49.91,49.84,49.91,7100.0,32.0794,32.118,32.0729,32.118,7100.0
2006-03-20 12:45:00,49.92,49.94,49.9,49.93,10900.0,32.1244,32.1373,32.1115,32.1308,10900.0
2006-03-20 12:50:00,49.91,49.92,49.88,49.9,7900.0,32.118,32.1244,32.0987,32.1115,7900.0
2006-03-20 12:55:00,49.9,50.04,49.87,50.04,10200.0,32.1115,32.2016,32.0922,32.2016,10200.0
2006-03-20 13:00:00,50.03,50.05,50.0,50.05,14700.0,32.1952,32.2081,32.1759,32.2081,14700.0
2006-03-20 13:05:00,50.03,50.05,49.97,49.97,3000.0,32.1952,32.2081,32.1566,32.1566,3000.0
2006-03-20 13:10:00,49.97,49.98,49.97,49.97,4700.0,32.1566,32.163,32.1566,32.1566,4700.0
2006-03-20 13:15:00,49.98,50.01,49.98,50.0,5600.0,32.163,32.1823,32.163,32.1759,5600.0
2006-03-20 13:20:00,49.99,50.03,49.99,50.03,4900.0,32.1695,32.1952,32.1695,32.1952,4900.0
2006-03-20 13:25:00,50.03,50.08,50.03,50.05,5100.0,32.1952,32.2274,32.1952,32.2081,5100.0
2006-03-20 13:30:00,50.06,50.07,50.05,50.05,2300.0,32.2145,32.2209,32.2081,32.2081,2300.0
2006-03-20 13:35:00,50.05,50.06,49.97,50.02,21800.0,32.2081,32.2145,32.1566,32.1888,21800.0
2006-03-20 13:40:00,50.02,50.03,49.99,50.01,4100.0,32.1888,32.1952,32.1695,32.1823,4100.0
2006-03-20 13:45:00,50.02,50.07,50.02,50.05,2600.0,32.1888,32.2209,32.1888,32.2081,2600.0
2006-03-20 13:50:00,50.05,50.09,50.05,50.05,4400.0,32.2081,32.2338,32.2081,32.2081,4400.0
2006-03-20 13:55:00,50.06,50.08,50.05,50.05,4400.0,32.2145,32.2274,32.2081,32.2081,4400.0
2006-03-20 14:00:00,50.06,50.06,50.01,50.02,4100.0,32.2145,32.2145,32.1823,32.1888,4100.0
2006-03-20 14:05:00,50.02,50.08,50.02,50.06,3900.0,32.1888,32.2274,32.1888,32.2145,3900.0
2006-03-20 14:10:00,50.01,50.03,49.99,50.03,11900.0,32.1823,32.1952,32.1695,32.1952,11900.0
2006-03-20 14:15:00,50.06,50.08,50.04,50.06,5700.0,32.2145,32.2274,32.2016,32.2145,5700.0
2006-03-20 14:20:00,50.08,50.08,50.06,50.06,5600.0,32.2274,32.2274,32.2145,32.2145,5600.0
2006-03-20 14:25:00,50.05,50.09,50.05,50.07,4300.0,32.2081,32.2338,32.2081,32.2209,4300.0
2006-03-20 14:30:00,50.05,50.06,50.01,50.01,5500.0,32.2081,32.2145,32.1823,32.1823,5500.0
2006-03-20 14:35:00,50.02,50.02,49.99,50.0,6700.0,32.1888,32.1888,32.1695,32.1759,6700.0
2006-03-20 14:40:00,50.0,50.02,49.97,50.0,13800.0,32.1759,32.1888,32.1566,32.1759,13800.0
2006-03-20 14:45:00,50.0,50.02,49.98,49.98,35400.0,32.1759,32.1888,32.163,32.163,35400.0
2006-03-20 14:50:00,49.97,50.03,49.94,50.0,17000.0,32.1566,32.1952,32.1373,32.1759,17000.0
2006-03-20 14:55:00,50.03,50.03,49.99,50.01,54900.0,32.1952,32.1952,32.1695,32.1823,54900.0
2006-03-20 15:00:00,50.0,50.01,49.97,49.97,9000.0,32.1759,32.1823,32.1566,32.1566,9000.0
2006-03-20 15:05:00,49.96,50.0,49.95,49.97,21900.0,32.1502,32.1759,32.1437,32.1566,21900.0
2006-03-20 15:10:00,49.96,49.97,49.93,49.94,22700.0,32.1502,32.1566,32.1308,32.1373,22700.0
2006-03-20 15:15:00,49.95,49.96,49.93,49.95,33500.0,32.1437,32.1502,32.1308,32.1437,33500.0
2006-03-20 15:20:00,49.95,49.96,49.94,49.96,26900.0,32.1437,32.1502,32.1373,32.1502,26900.0
2006-03-20 15:25:00,49.96,49.97,49.92,49.92,29700.0,32.1502,32.1566,32.1244,32.1244,29700.0
2006-03-20 15:30:00,49.92,49.98,49.92,49.94,12100.0,32.1244,32.163,32.1244,32.1373,12100.0
2006-03-20 15:35:00,50.0,50.04,49.95,50.04,36500.0,32.1759,32.2016,32.1437,32.2016,36500.0
2006-03-20 15:40:00,50.01,50.03,49.97,49.99,17000.0,32.1823,32.1952,32.1566,32.1695,17000.0
2006-03-20 15:45:00,49.98,50.0,49.91,49.94,38900.0,32.163,32.1759,32.118,32.1373,38900.0
2006-03-20 15:50:00,49.94,50.01,49.94,49.97,30800.0,32.1373,32.1823,32.1373,32.1566,30800.0
2006-03-20 15:55:00,49.96,50.04,49.94,50.01,75100.0,32.1502,32.2016,32.1373,32.1823,75100.0
2006-03-21 09:30:00,50.25,50.46,50.17,50.4,61900.0,32.3368,32.4719,32.2853,32.4333,61900.0
2006-03-21 09:35:00,50.39,50.42,50.15,50.34,33000.0,32.4269,32.4462,32.2724,32.3947,33000.0
2006-03-21 09:40:00,50.35,50.35,50.15,50.16,11700.0,32.4011,32.4011,32.2724,32.2789,11700.0
2006-03-21 09:45:00,50.16,50.16,50.05,50.15,24500.0,32.2789,32.2789,32.2081,32.2724,24500.0
2006-03-21 09:50:00,50.08,50.25,50.05,50.23,12000.0,32.2274,32.3368,32.2081,32.3239,12000.0
2006-03-21 09:55:00,50.21,50.24,50.17,50.18,11700.0,32.311,32.3303,32.2853,32.2917,11700.0
2006-03-21 10:00:00,50.25,50.34,50.2,50.34,26200.0,32.3368,32.3947,32.3046,32.3947,26200.0
2006-03-21 10:05:00,50.3,50.35,50.26,50.3,6400.0,32.3689,32.4011,32.3432,32.3689,6400.0
2006-03-21 10:10:00,50.32,50.32,50.25,50.26,12200.0,32.3818,32.3818,32.3368,32.3432,12200.0
2006-03-21 10:15:00,50.27,50.28,50.12,50.14,31700.0,32.3496,32.3561,32.2531,32.266,31700.0
2006-03-21 10:20:00,50.15,50.23,50.14,50.17,8700.0,32.2724,32.3239,32.266,32.2853,8700.0
2006-03-21 10:25:00,50.18,50.19,50.11,50.17,15400.0,32.2917,32.2982,32.2467,32.2853,15400.0
2006-03-21 10:30:00,50.18,50.21,50.13,50.15,11300.0,32.2917,32.311,32.2595,32.2724,11300.0
2006-03-21 10:35:00,50.16,50.16,50.12,50.14,18000.0,32.2789,32.2789,32.2531,32.266,18000.0
2006-03-21 10:40:00,50.13,50.17,50.08,50.08,9600.0,32.2595,32.2853,32.2274,32.2274,9600.0
2006-03-21 10:45:00,50.09,50.1,50.05,50.1,18600.0,32.2338,32.2402,32.2081,32.2402,18600.0
2006-03-21 10:50:00,50.12,50.14,50.05,50.07,8800.0,32.2531,32.266,32.2081,32.2209,8800.0
2006-03-21 10:55:00,50.07,50.08,50.05,50.05,9700.0,32.2209,32.2274,32.2081,32.2081,9700.0
2006-03-21 11:00:00,50.04,50.11,50.01,50.1,7700.0,32.2016,32.2467,32.1823,32.2402,7700.0
2006-03-21 11:05:00,50.1,50.1,50.0,50.03,19100.0,32.2402,32.2402,32.1759,32.1952,19100.0
2006-03-21 11:10:00,50.03,50.03,49.91,49.95,29900.0,32.1952,32.1952,32.118,32.1437,29900.0
2006-03-21 11:15:00,49.96,49.96,49.9,49.91,16300.0,32.1502,32.1502,32.1115,32.118,16300.0
2006-03-21 11:20:00,49.9,50.05,49.9,49.98,10000.0,32.1115,32.2081,32.1115,32.163,10000.0
2006-03-21 11:25:00,49.99,50.04,49.98,50.0,5700.0,32.1695,32.2016,32.163,32.1759,5700.0
2006-03-21 11:30:00,50.0,50.0,49.94,49.96,7100.0,32.1759,32.1759,32.1373,32.1502,7100.0
2006-03-21 11:35:00,49.97,50.01,49.91,49.97,15800.0,32.1566,32.1823,32.118,32.1566,15800.0
2006-03-21 11:40:00,50.0,50.15,50.0,50.15,14600.0,32.1759,32.2724,32.1759,32.2724,14600.0
2006-03-21 11:45:00,50.15,50.2,50.08,50.17,9700.0,32.2724,32.3046,32.2274,32.2853,9700.0
2006-03-21 11:50:00,50.19,50.24,50.13,50.15,16200.0,32.2982,32.3303,32.2595,32.2724,16200.0
2006-03-21 11:55:00,50.15,50.2,50.1,50.16,10200.0,32.2724,32.3046,32.2402,32.2789,10200.0
2006-03-21 12:00:00,50.16,50.18,50.1,50.15,7800.0,32.2789,32.2917,32.2402,32.2724,7800.0
2006-03-21 12:05:00,50.13,50.15,50.1,50.13,6200.0,32.2595,32.2724,32.2402,32.2595,6200.0
2006-03-21 12:10:00,50.12,50.2,50.11,50.2,11900.0,32.2531,32.3046,32.2467,32.3046,11900.0
2006-03-21 12:15:00,50.22,50.22,50.15,50.19,3700.0,32.3175,32.3175,32.2724,32.2982,3700.0
2006-03-21 12:20:00,50.19,50.24,50.18,50.23,12200.0,32.2982,32.3303,32.2917,32.3239,12200.0
2006-03-21 12:25:00,50.23,50.3,50.22,50.29,35800.0,32.3239,32.3689,32.3175,32.3625,35800.0
2006-03-21 12:30:00,50.26,50.3,50.24,50.28,7200.0,32.3432,32.3689,32.3303,32.3561,7200.0
2006-03-21 12:35:00,50.28,50.39,50.25,50.39,13100.0,32.3561,32.4269,32.3368,32.4269,13100.0
2006-03-21 12:40:00,50.35,50.39,50.32,50.35,13500.0,32.4011,32.4269,32.3818,32.4011,13500.0
2006-03-21 12:45:00,50.36,50.4,50.31,50.36,69300.0,32.4076,32.4333,32.3754,32.4076,69300.0
2006-03-21 12:50:00,50.41,50.47,50.37,50.41,32200.0,32.4397,32.4783,32.414,32.4397,32200.0
2006-03-21 12:55:00,50.4,50.43,50.39,50.39,7100.0,32.4333,32.4526,32.4269,32.4269,7100.0
2006-03-21 13:00:00,50.38,50.4,50.34,50.35,7700.0,32.4204,32.4333,32.3947,32.4011,7700.0
2006-03-21 13:05:00,50.38,50.38,50.25,50.31,21400.0,32.4204,32.4204,32.3368,32.3754,21400.0
2006-03-21 13:10:00,50.31,50.32,50.2,50.3,17000.0,32.3754,32.3818,32.3046,32.3689,17000.0
2006-03-21 13:15:00,50.29,50.3,50.26,50.3,5700.0,32.3625,32.3689,32.3432,32.3689,5700.0
2006-03-21 13:20:00,50.25,50.29,50.17,50.18,20600.0,32.3368,32.3625,32.2853,32.2917,20600.0
2006-03-21 13:25:00,50.23,50.25,50.18,50.19,5200.0,32.3239,32.3368,32.2917,32.2982,5200.0
2006-03-21 13:30:00,50.19,50.23,50.18,50.23,14900.0,32.2982,32.3239,32.2917,32.3239,14900.0
2006-03-21 13:35:00,50.23,50.24,50.18,50.22,3500.0,32.3239,32.3303,32.2917,32.3175,3500.0
2006-03-21 13:40:00,50.2,50.24,50.2,50.24,10300.0,32.3046,32.3303,32.3046,32.3303,10300.0
2006-03-21 13:45:00,50.24,50.26,50.15,50.15,22400.0,32.3303,32.3432,32.2724,32.2724,22400.0
2006-03-21 13:50:00,50.16,50.16,50.03,50.1,32800.0,32.2789,32.2789,32.1952,32.2402,32800.0
2006-03-21 13:55:00,50.1,50.24,50.04,50.15,41000.0,32.2402,32.3303,32.2016,32.2724,41000.0
2006-03-21 14:00:00,50.16,50.19,50.12,50.18,3800.0,32.2789,32.2982,32.2531,32.2917,3800.0
2006-03-21 14:05:00,50.13,50.19,50.1,50.11,6800.0,32.2595,32.2982,32.2402,32.2467,6800.0
2006-03-21 14:10:00,50.08,50.14,50.04,50.1,11300.0,32.2274,32.266,32.2016,32.2402,11300.0
2006-03-21 14:15:00,50.06,50.1,50.01,50.05,15700.0,32.2145,32.2402,32.1823,32.2081,15700.0
2006-03-21 14:20:00,50.02,50.06,49.93,49.98,39600.0,32.1888,32.2145,32.1308,32.163,39600.0
2006-03-21 14:25:00,49.99,50.02,49.95,50.0,28500.0,32.1695,32.1888,32.1437,32.1759,28500.0
2006-03-21 14:30:00,49.96,50.02,49.95,50.0,10400.0,32.1502,32.1888,32.1437,32.1759,10400.0
2006-03-21 14:35:00,49.97,50.0,49.91,50.0,44500.0,32.1566,32.1759,32.118,32.1759,44500.0
2006-03-21 14:40:00,49.96,49.99,49.93,49.95,31500.0,32.1502,32.1695,32.1308,32.1437,31500.0
2006-03-21 14:45:00,49.95,50.03,49.94,50.0,27000.0,32.1437,32.1952,32.1373,32.1759,27000.0
2006-03-21 14:50:00,49.99,50.07,49.93,49.94,23000.0,32.1695,32.2209,32.1308,32.1373,23000.0
2006-03-21 14:55:00,49.94,50.07,49.9,49.95,22000.0,32.1373,32.2209,32.1115,32.1437,22000.0
2006-03-21 15:00:00,49.95,50.08,49.94,50.01,23600.0,32.1437,32.2274,32.1373,32.1823,23600.0
2006-03-21 15:05:00,50.03,50.06,49.97,50.04,11000.0,32.1952,32.2145,32.1566,32.2016,11000.0
2006-03-21 15:10:00,50.0,50.03,49.9,49.99,27200.0,32.1759,32.1952,32.1115,32.1695,27200.0
2006-03-21 15:15:00,49.96,50.06,49.94,50.0,26900.0,32.1502,32.2145,32.1373,32.1759,26900.0
2006-03-21 15:20:00,50.01,50.01,49.95,50.0,14500.0,32.1823,32.1823,32.1437,32.1759,14500.0
2006-03-21 15:25:00,49.97,50.01,49.95,49.97,18300.0,32.1566,32.1823,32.1437,32.1566,18300.0
2006-03-21 15:30:00,49.97,50.0,49.95,49.99,55900.0,32.1566,32.1759,32.1437,32.1695,55900.0
2006-03-21 15:35:00,50.0,50.0,49.97,49.97,35600.0,32.1759,32.1759,32.1566,32.1566,35600.0
2006-03-21 15:40:00,49.99,50.06,49.98,50.0,59300.0,32.1695,32.2145,32.163,32.1759,59300.0
2006-03-21 15:45:00,50.0,50.02,49.94,49.95,59900.0,32.1759,32.1888,32.1373,32.1437,59900.0
2006-03-21 15:50:00,49.99,50.02,49.93,49.98,90600.0,32.1695,32.1888,32.1308,32.163,90600.0
2006-03-21 15:55:00,49.98,50.06,49.95,49.96,84100.0,32.163,32.2145,32.1437,32.1502,84100.0
2006-03-22 09:30:00,50.25,50.3,50.15,50.23,91200.0,32.3368,32.3689,32.2724,32.3239,91200.0
2006-03-22 09:35:00,50.17,50.49,50.12,50.48,81300.0,32.2853,32.4912,32.2531,32.4848,81300.0
2006-03-22 09:40:00,50.44,50.67,50.35,50.53,77400.0,32.459,32.607,32.4011,32.517,77400.0
2006-03-22 09:45:00,50.52,50.54,50.36,50.36,38900.0,32.5105,32.5234,32.4076,32.4076,38900.0
2006-03-22 09:50:00,50.35,50.44,50.22,50.33,33600.0,32.4011,32.459,32.3175,32.3883,33600.0
2006-03-22 09:55:00,50.33,50.4,50.2,50.36,16200.0,32.3883,32.4333,32.3046,32.4076,16200.0
2006-03-22 10:00:00,50.33,50.48,50.33,50.45,20200.0,32.3883,32.4848,32.3883,32.4655,20200.0
2006-03-22 10:05:00,50.45,50.48,50.39,50.4,15500.0,32.4655,32.4848,32.4269,32.4333,15500.0
2006-03-22 10:10:00,50.4,50.59,50.4,50.57,25600.0,32.4333,32.5556,32.4333,32.5427,25600.0
2006-03-22 10:15:00,50.58,50.58,50.47,50.53,41400.0,32.5491,32.5491,32.4783,32.517,41400.0
2006-03-22 10:20:00,50.52,50.6,50.51,50.53,11200.0,32.5105,32.562,32.5041,32.517,11200.0
2006-03-22 10:25:00,50.54,50.67,50.5,50.66,17400.0,32.5234,32.607,32.4977,32.6006,17400.0
2006-03-22 10:30:00,50.62,50.66,50.53,50.54,12200.0,32.5749,32.6006,32.517,32.5234,12200.0
2006-03-22 10:35:00,50.53,50.65,50.48,50.5,35800.0,32.517,32.5942,32.4848,32.4977,35800.0
2006-03-22 10:40:00,50.5,50.51,50.37,50.44,26200.0,32.4977,32.5041,32.414,32.459,26200.0
2006-03-22 10:45:00,50.49,50.5,50.44,50.48,19200.0,32.4912,32.4977,32.459,32.4848,19200.0
2006-03-22 10:50:00,50.49,50.49,50.45,50.45,9200.0,32.4912,32.4912,32.4655,32.4655,9200.0
2006-03-22 10:55:00,50.44,50.48,50.31,50.46,20900.0,32.459,32.4848,32.3754,32.4719,20900.0
2006-03-22 11:00:00,50.47,50.49,50.43,50.47,3800.0,32.4783,32.4912,32.4526,32.4783,3800.0
2006-03-22 11:05:00,50.46,50.5,50.46,50.49,32600.0,32.4719,32.4977,32.4719,32.4912,32600.0
2006-03-22 11:10:00,50.49,50.58,50.48,50.58,9800.0,32.4912,32.5491,32.4848,32.5491,9800.0
2006-03-22 11:15:00,50.58,50.69,50.58,50.68,42200.0,32.5491,32.6199,32.5491,32.6135,42200.0
2006-03-22 11:20:00,50.68,50.94,50.6,50.9,64500.0,32.6135,32.7808,32.562,32.7551,64500.0
2006-03-22 11:25:00,50.89,50.98,50.81,50.81,25500.0,32.7486,32.8065,32.6971,32.6971,25500.0
2006-03-22 11:30:00,50.88,50.93,50.82,50.89,31100.0,32.7422,32.7744,32.7036,32.7486,31100.0
2006-03-22 11:35:00,50.9,51.22,50.9,51.22,107900.0,32.7551,32.961,32.7551,32.961,107900.0
2006-03-22 11:40:00,51.19,51.23,51.11,51.19,56100.0,32.9417,32.9674,32.8902,32.9417,56100.0
2006-03-22 11:45:00,51.17,51.19,51.08,51.16,39400.0,32.9288,32.9417,32.8709,32.9224,39400.0
2006-03-22 11:50:00,51.16,51.16,50.95,51.09,49400.0,32.9224,32.9224,32.7872,32.8773,49400.0
2006-03-22 11:55:00,51.1,51.12,51.04,51.08,60700.0,32.8838,32.8966,32.8452,32.8709,60700.0
2006-03-22 12:00:00,51.08,51.23,51.07,51.2,34200.0,32.8709,32.9674,32.8645,32.9481,34200.0
2006-03-22 12:05:00,51.19,51.2,51.05,51.13,17500.0,32.9417,32.9481,32.8516,32.9031,17500.0
2006-03-22 12:10:00,51.13,51.17,51.1,51.16,12500.0,32.9031,32.9288,32.8838,32.9224,12500.0
2006-03-22 12:15:00,51.18,51.2,51.09,51.16,16000.0,32.9352,32.9481,32.8773,32.9224,16000.0
2006-03-22 12:20:00,51.17,51.18,51.08,51.15,7200.0,32.9288,32.9352,32.8709,32.9159,7200.0
2006-03-22 12:25:00,51.15,51.2,51.14,51.2,10300.0,32.9159,32.9481,32.9095,32.9481,10300.0
2006-03-22 12:30:00,51.15,51.22,51.13,51.18,8200.0,32.9159,32.961,32.9031,32.9352,8200.0
2006-03-22 12:35:00,51.15,51.24,51.14,51.2,13400.0,32.9159,32.9739,32.9095,32.9481,13400.0
2006-03-22 12:40:00,51.2,51.34,51.2,51.32,47600.0,32.9481,33.0382,32.9481,33.0253,47600.0
2006-03-22 12:45:00,51.32,51.35,51.21,51.29,18900.0,33.0253,33.0446,32.9545,33.006,18900.0
2006-03-22 12:50:00,51.33,51.35,51.28,51.3,18200.0,33.0318,33.0446,32.9996,33.0125,18200.0
2006-03-22 12:55:00,51.29,51.3,51.26,51.28,5300.0,33.006,33.0125,32.9867,32.9996,5300.0
2006-03-22 13:00:00,51.3,51.33,51.26,51.27,11100.0,33.0125,33.0318,32.9867,32.9932,11100.0
2006-03-22 13:05:00,51.26,51.32,51.26,51.3,15200.0,32.9867,33.0253,32.9867,33.0125,15200.0
2006-03-22 13:10:00,51.3,51.48,51.29,51.43,24900.0,33.0125,33.1283,33.006,33.0961,24900.0
2006-03-22 13:15:00,51.43,51.43,51.34,51.37,17900.0,33.0961,33.0961,33.0382,33.0575,17900.0
2006-03-22 13:20:00,51.35,51.4,51.33,51.4,16000.0,33.0446,33.0768,33.0318,33.0768,16000.0
2006-03-22 13:25:00,51.4,51.48,51.38,51.43,26000.0,33.0768,33.1283,33.0639,33.0961,26000.0
2006-03-22 13:30:00,51.48,51.53,51.44,51.45,49100.0,33.1283,33.1605,33.1026,33.109,49100.0
2006-03-22 13:35:00,51.49,51.5,51.45,51.48,9500.0,33.1347,33.1412,33.109,33.1283,9500.0
2006-03-22 13:40:00,51.49,51.49,51.41,51.43,22300.0,33.1347,33.1347,33.0833,33.0961,22300.0
2006-03-22 13:45:00,51.45,51.53,51.41,51.51,25500.0,33.109,33.1605,33.0833,33.1476,25500.0
2006-03-22 13:50:00,51.47,51.52,51.45,51.45,17600.0,33.1219,33.154,33.109,33.109,17600.0
2006-03-22 13:55:00,51.46,51.55,51.45,51.46,35400.0,33.1154,33.1733,33.109,33.1154,35400.0
2006-03-22 14:00:00,51.44,51.47,51.39,51.39,33800.0,33.1026,33.1219,33.0704,33.0704,33800.0
2006-03-22 14:05:00,51.34,51.44,51.34,51.4,34200.0,33.0382,33.1026,33.0382,33.0768,34200.0
2006-03-22 14:10:00,51.41,51.41,51.16,51.24,27300.0,33.0833,33.0833,32.9224,32.9739,27300.0
2006-03-22 14:15:00,51.18,51.3,51.12,51.3,23400.0,32.9352,33.0125,32.8966,33.0125,23400.0
2006-03-22 14:20:00,51.29,51.32,51.26,51.28,13900.0,33.006,33.0253,32.9867,32.9996,13900.0
2006-03-22 14:25:00,51.29,51.36,51.28,51.3,13300.0,33.006,33.0511,32.9996,33.0125,13300.0
2006-03-22 14:30:00,51.28,51.28,51.19,51.25,19000.0,32.9996,32.9996,32.9417,32.9803,19000.0
2006-03-22 14:35:00,51.22,51.37,51.21,51.32,28800.0,32.961,33.0575,32.9545,33.0253,28800.0
2006-03-22 14:40:00,51.33,51.4,51.3,51.36,27000.0,33.0318,33.0768,33.0125,33.0511,27000.0
2006-03-22 14:45:00,51.36,51.39,51.26,51.31,26400.0,33.0511,33.0704,32.9867,33.0189,26400.0
2006-03-22 14:50:00,51.35,51.39,51.34,51.36,5800.0,33.0446,33.0704,33.0382,33.0511,5800.0
2006-03-22 14:55:00,51.36,51.36,51.3,51.36,12500.0,33.0511,33.0511,33.0125,33.0511,12500.0
2006-03-22 15:00:00,51.35,51.36,51.34,51.35,9400.0,33.0446,33.0511,33.0382,33.0446,9400.0
2006-03-22 15:05:00,51.35,51.38,51.25,51.26,31700.0,33.0446,33.0639,32.9803,32.9867,31700.0
2006-03-22 15:10:00,51.26,51.27,51.2,51.22,8200.0,32.9867,32.9932,32.9481,32.961,8200.0
2006-03-22 15:15:00,51.22,51.33,51.21,51.32,12900.0,32.961,33.0318,32.9545,33.0253,12900.0
2006-03-22 15:20:00,51.32,51.42,51.3,51.37,43200.0,33.0253,33.0897,33.0125,33.0575,43200.0
2006-03-22 15:25:00,51.37,51.37,51.32,51.35,15300.0,33.0575,33.0575,33.0253,33.0446,15300.0
2006-03-22 15:30:00,51.34,51.38,51.29,51.29,54500.0,33.0382,33.0639,33.006,33.006,54500.0
2006-03-22 15:35:00,51.28,51.32,51.25,51.32,20500.0,32.9996,33.0253,32.9803,33.0253,20500.0
2006-03-22 15:40:00,51.31,51.32,51.23,51.3,41000.0,33.0189,33.0253,32.9674,33.0125,41000.0
2006-03-22 15:45:00,51.29,51.3,51.2,51.2,30300.0,33.006,33.0125,32.9481,32.9481,30300.0
2006-03-22 15:50:00,51.21,51.31,51.19,51.29,52400.0,32.9545,33.0189,32.9417,33.006,52400.0
2006-03-22 15:55:00,51.3,51.33,51.22,51.22,99000.0,33.0125,33.0318,32.961,32.961,99000.0
2006-03-23 09:30:00,52.2,52.2,51.8,52.01,188400.0,33.5916,33.5916,33.3342,33.4694,188400.0
2006-03-23 09:35:00,52.01,52.12,51.76,51.77,71200.0,33.4694,33.5401,33.3085,33.3149,71200.0
2006-03-23 09:40:00,51.77,52.2,51.77,52.19,63900.0,33.3149,33.5916,33.3149,33.5852,63900.0
2006-03-23 09:45:00,52.19,52.21,52.13,52.2,83900.0,33.5852,33.5981,33.5466,33.5916,83900.0
2006-03-23 09:50:00,52.28,52.36,52.16,52.23,87500.0,33.6431,33.6946,33.5659,33.6109,87500.0
2006-03-23 09:55:00,52.2,52.21,52.01,52.12,77700.0,33.5916,33.5981,33.4694,33.5401,77700.0
2006-03-23 10:00:00,52.11,52.23,52.07,52.1,81800.0,33.5337,33.6109,33.508,33.5273,81800.0
2006-03-23 10:05:00,52.12,52.2,52.1,52.17,49900.0,33.5401,33.5916,33.5273,33.5723,49900.0
2006-03-23 10:10:00,52.18,52.3,52.11,52.12,64300.0,33.5788,33.656,33.5337,33.5401,64300.0
2006-03-23 10:15:00,52.11,52.13,52.01,52.08,71500.0,33.5337,33.5466,33.4694,33.5144,71500.0
2006-03-23 10:20:00,52.09,52.13,52.06,52.11,31200.0,33.5208,33.5466,33.5015,33.5337,31200.0
2006-03-23 10:25:00,52.12,52.24,52.11,52.15,65900.0,33.5401,33.6174,33.5337,33.5595,65900.0
2006-03-23 10:30:00,52.14,52.14,52.05,52.08,77700.0,33.553,33.553,33.4951,33.5144,77700.0
2006-03-23 10:35:00,52.08,52.09,51.7,51.77,79700.0,33.5144,33.5208,33.2699,33.3149,79700.0
2006-03-23 10:40:00,51.77,52.0,51.77,51.96,84400.0,33.3149,33.4629,33.3149,33.4372,84400.0
2006-03-23 10:45:00,51.97,52.03,51.95,52.0,29600.0,33.4436,33.4822,33.4308,33.4629,29600.0
2006-03-23 10:50:00,52.01,52.07,51.96,52.04,67700.0,33.4694,33.508,33.4372,33.4887,67700.0
2006-03-23 10:55:00,52.04,52.06,51.98,52.05,20000.0,33.4887,33.5015,33.4501,33.4951,20000.0
2006-03-23 11:00:00,52.05,52.06,51.91,51.97,39000.0,33.4951,33.5015,33.405,33.4436,39000.0
2006-03-23 11:05:00,51.97,52.08,51.96,51.99,34500.0,33.4436,33.5144,33.4372,33.4565,34500.0
2006-03-23 11:10:00,51.99,52.1,51.97,52.02,60900.0,33.4565,33.5273,33.4436,33.4758,60900.0
2006-03-23 11:15:00,52.01,52.04,51.96,52.0,87700.0,33.4694,33.4887,33.4372,33.4629,87700.0
2006-03-23 11:20:00,52.0,52.0,51.85,51.94,48200.0,33.4629,33.4629,33.3664,33.4243,48200.0
2006-03-23 11:25:00,51.92,51.98,51.86,51.88,9100.0,33.4114,33.4501,33.3728,33.3857,9100.0
2006-03-23 11:30:00,51.9,51.94,51.87,51.87,10400.0,33.3986,33.4243,33.3793,33.3793,10400.0
2006-03-23 11:35:00,51.87,51.95,51.87,51.9,16900.0,33.3793,33.4308,33.3793,33.3986,16900.0
2006-03-23 11:40:00,51.93,51.98,51.92,51.94,15800.0,33.4179,33.4501,33.4114,33.4243,15800.0
2006-03-23 11:45:00,51.97,51.97,51.89,51.96,16400.0,33.4436,33.4436,33.3921,33.4372,16400.0
2006-03-23 11:50:00,51.95,52.09,51.95,52.01,63000.0,33.4308,33.5208,33.4308,33.4694,63000.0
2006-03-23 11:55:00,52.03,52.14,52.03,52.13,7700.0,33.4822,33.553,33.4822,33.5466,7700.0
2006-03-23 12:00:00,52.13,52.13,52.01,52.01,11000.0,33.5466,33.5466,33.4694,33.4694,11000.0
2006-03-23 12:05:00,52.02,52.06,52.01,52.02,13200.0,33.4758,33.5015,33.4694,33.4758,13200.0
2006-03-23 12:10:00,52.02,52.05,52.0,52.04,10600.0,33.4758,33.4951,33.4629,33.4887,10600.0
2006-03-23 12:15:00,52.03,52.04,52.0,52.02,10500.0,33.4822,33.4887,33.4629,33.4758,10500.0
2006-03-23 12:20:00,52.01,52.01,51.98,52.0,57900.0,33.4694,33.4694,33.4501,33.4629,57900.0
2006-03-23 12:25:00,52.0,52.05,52.0,52.03,5500.0,33.4629,33.4951,33.4629,33.4822,5500.0
2006-03-23 12:30:00,52.02,52.07,52.02,52.05,10300.0,33.4758,33.508,33.4758,33.4951,10300.0
2006-03-23 12:35:00,52.05,52.06,52.01,52.02,6400.0,33.4951,33.5015,33.4694,33.4758,6400.0
2006-03-23 12:40:00,52.02,52.06,52.0,52.01,8000.0,33.4758,33.5015,33.4629,33.4694,8000.0
2006-03-23 12:45:00,52.03,52.04,52.0,52.02,12000.0,33.4822,33.4887,33.4629,33.4758,12000.0
2006-03-23 12:50:00,52.02,52.04,52.0,52.0,12800.0,33.4758,33.4887,33.4629,33.4629,12800.0
2006-03-23 12:55:00,52.0,52.09,52.0,52.02,22300.0,33.4629,33.5208,33.4629,33.4758,22300.0
2006-03-23 13:00:00,52.04,52.1,52.03,52.06,14000.0,33.4887,33.5273,33.4822,33.5015,14000.0
2006-03-23 13:05:00,52.02,52.08,52.01,52.06,4700.0,33.4758,33.5144,33.4694,33.5015,4700.0
2006-03-23 13:10:00,52.05,52.05,52.01,52.01,5600.0,33.4951,33.4951,33.4694,33.4694,5600.0
2006-03-23 13:15:00,52.03,52.04,52.01,52.04,4600.0,33.4822,33.4887,33.4694,33.4887,4600.0
2006-03-23 13:20:00,52.02,52.1,52.02,52.08,8500.0,33.4758,33.5273,33.4758,33.5144,8500.0
2006-03-23 13:25:00,52.1,52.25,52.1,52.21,38300.0,33.5273,33.6238,33.5273,33.5981,38300.0
2006-03-23 13:30:00,52.22,52.22,52.12,52.19,15700.0,33.6045,33.6045,33.5401,33.5852,15700.0
2006-03-23 13:35:00,52.21,52.25,52.16,52.23,34700.0,33.5981,33.6238,33.5659,33.6109,34700.0
2006-03-23 13:40:00,52.22,52.32,52.18,52.31,35000.0,33.6045,33.6689,33.5788,33.6624,35000.0
2006-03-23 13:45:00,52.31,52.35,52.26,52.3,34800.0,33.6624,33.6882,33.6302,33.656,34800.0
2006-03-23 13:50:00,52.28,52.35,52.27,52.33,14900.0,33.6431,33.6882,33.6367,33.6753,14900.0
2006-03-23 13:55:00,52.3,52.45,52.25,52.31,17800.0,33.656,33.7525,33.6238,33.6624,17800.0
2006-03-23 14:00:00,52.32,52.35,52.27,52.29,33400.0,33.6689,33.6882,33.6367,33.6495,33400.0
2006-03-23 14:05:00,52.29,52.29,52.11,52.11,45100.0,33.6495,33.6495,33.5337,33.5337,45100.0
2006-03-23 14:10:00,52.1,52.19,52.03,52.11,16100.0,33.5273,33.5852,33.4822,33.5337,16100.0
2006-03-23 14:15:00,52.15,52.22,52.04,52.1,9900.0,33.5595,33.6045,33.4887,33.5273,9900.0
2006-03-23 14:20:00,52.12,52.24,52.09,52.11,11700.0,33.5401,33.6174,33.5208,33.5337,11700.0
2006-03-23 14:25:00,52.15,52.17,52.02,52.1,17700.0,33.5595,33.5723,33.4758,33.5273,17700.0
2006-03-23 14:30:00,52.1,52.11,52.05,52.09,18300.0,33.5273,33.5337,33.4951,33.5208,18300.0
2006-03-23 14:35:00,52.09,52.11,52.0,52.03,12900.0,33.5208,33.5337,33.4629,33.4822,12900.0
2006-03-23 14:40:00,52.01,52.19,52.01,52.09,12600.0,33.4694,33.5852,33.4694,33.5208,12600.0
2006-03-23 14:45:00,52.1,52.27,52.1,52.21,21600.0,33.5273,33.6367,33.5273,33.5981,21600.0
2006-03-23 14:50:00,52.21,52.34,52.2,52.27,44600.0,33.5981,33.6817,33.5916,33.6367,44600.0
2006-03-23 14:55:00,52.27,52.28,52.2,52.2,40500.0,33.6367,33.6431,33.5916,33.5916,40500.0
2006-03-23 15:00:00,52.23,52.3,52.16,52.23,38300.0,33.6109,33.656,33.5659,33.6109,38300.0
2006-03-23 15:05:00,52.23,52.3,52.2,52.24,78700.0,33.6109,33.656,33.5916,33.6174,78700.0
2006-03-23 15:10:00,52.24,52.3,52.2,52.27,27300.0,33.6174,33.656,33.5916,33.6367,27300.0
2006-03-23 15:15:00,52.27,52.3,52.23,52.26,14300.0,33.6367,33.656,33.6109,33.6302,14300.0
2006-03-23 15:20:00,52.26,52.32,52.26,52.32,18100.0,33.6302,33.6689,33.6302,33.6689,18100.0
2006-03-23 15:25:00,52.31,52.35,52.3,52.34,37200.0,33.6624,33.6882,33.656,33.6817,37200.0
2006-03-23 15:30:00,52.3,52.34,52.3,52.31,19400.0,33.656,33.6817,33.656,33.6624,19400.0
2006-03-23 15:35:00,52.31,52.33,52.2,52.26,23300.0,33.6624,33.6753,33.5916,33.6302,23300.0
2006-03-23 15:40:00,52.24,52.39,52.23,52.33,45400.0,33.6174,33.7139,33.6109,33.6753,45400.0
2006-03-23 15:45:00,52.32,52.34,52.26,52.31,60100.0,33.6689,33.6817,33.6302,33.6624,60100.0
2006-03-23 15:50:00,52.31,52.33,52.29,52.31,42200.0,33.6624,33.6753,33.6495,33.6624,42200.0
2006-03-23 15:55:00,52.32,52.32,52.29,52.29,33800.0,33.6689,33.6689,33.6495,33.6495,33800.0
2006-03-24 09:30:00,52.3,52.44,52.26,52.38,34800.0,33.656,33.7461,33.6302,33.7075,34800.0
2006-03-24 09:35:00,52.37,52.42,52.0,52.1,29300.0,33.701,33.7332,33.4629,33.5273,29300.0
2006-03-24 09:40:00,52.1,52.18,52.07,52.13,15400.0,33.5273,33.5788,33.508,33.5466,15400.0
2006-03-24 09:45:00,52.09,52.18,52.03,52.13,25700.0,33.5208,33.5788,33.4822,33.5466,25700.0
2006-03-24 09:50:00,52.1,52.23,52.02,52.13,20300.0,33.5273,33.6109,33.4758,33.5466,20300.0
2006-03-24 09:55:00,52.16,52.23,52.12,52.2,12700.0,33.5659,33.6109,33.5401,33.5916,12700.0
2006-03-24 10:00:00,52.24,52.25,52.13,52.25,19600.0,33.6174,33.6238,33.5466,33.6238,19600.0
2006-03-24 10:05:00,52.23,52.25,52.08,52.19,21000.0,33.6109,33.6238,33.5144,33.5852,21000.0
2006-03-24 10:10:00,52.1,52.27,52.1,52.25,19900.0,33.5273,33.6367,33.5273,33.6238,19900.0
2006-03-24 10:15:00,52.23,52.27,52.12,52.13,20000.0,33.6109,33.6367,33.5401,33.5466,20000.0
2006-03-24 10:20:00,52.13,52.22,52.12,52.22,13300.0,33.5466,33.6045,33.5401,33.6045,13300.0
2006-03-24 10:25:00,52.16,52.27,52.15,52.18,18500.0,33.5659,33.6367,33.5595,33.5788,18500.0
2006-03-24 10:30:00,52.23,52.29,52.15,52.21,22400.0,33.6109,33.6495,33.5595,33.5981,22400.0
2006-03-24 10:35:00,52.22,52.26,52.13,52.25,14200.0,33.6045,33.6302,33.5466,33.6238,14200.0
2006-03-24 10:40:00,52.26,52.3,52.13,52.22,21800.0,33.6302,33.656,33.5466,33.6045,21800.0
2006-03-24 10:45:00,52.22,52.29,52.09,52.1,21800.0,33.6045,33.6495,33.5208,33.5273,21800.0
2006-03-24 10:50:00,52.1,52.15,52.04,52.09,17300.0,33.5273,33.5595,33.4887,33.5208,17300.0
2006-03-24 10:55:00,52.09,52.17,52.09,52.11,12800.0,33.5208,33.5723,33.5208,33.5337,12800.0
2006-03-24 11:00:00,52.16,52.2,52.1,52.13,12200.0,33.5659,33.5916,33.5273,33.5466,12200.0
2006-03-24 11:05:00,52.2,52.23,52.13,52.23,31000.0,33.5916,33.6109,33.5466,33.6109,31000.0
2006-03-24 11:10:00,52.23,52.26,52.17,52.26,24900.0,33.6109,33.6302,33.5723,33.6302,24900.0
2006-03-24 11:15:00,52.26,52.29,52.26,52.29,15300.0,33.6302,33.6495,33.6302,33.6495,15300.0
2006-03-24 11:20:00,52.29,52.29,52.26,52.27,14900.0,33.6495,33.6495,33.6302,33.6367,14900.0
2006-03-24 11:25:00,52.26,52.37,52.26,52.34,22000.0,33.6302,33.701,33.6302,33.6817,22000.0
2006-03-24 11:30:00,52.33,52.4,52.33,52.35,103300.0,33.6753,33.7203,33.6753,33.6882,103300.0
2006-03-24 11:35:00,52.39,52.47,52.39,52.43,20500.0,33.7139,33.7654,33.7139,33.7396,20500.0
2006-03-24 11:40:00,52.45,52.6,52.41,52.58,27500.0,33.7525,33.849,33.7268,33.8362,27500.0
2006-03-24 11:45:00,52.57,52.64,52.55,52.58,18200.0,33.8297,33.8748,33.8169,33.8362,18200.0
2006-03-24 11:50:00,52.58,52.63,52.51,52.53,17200.0,33.8362,33.8683,33.7911,33.804,17200.0
2006-03-24 11:55:00,52.57,52.64,52.52,52.52,21800.0,33.8297,33.8748,33.7976,33.7976,21800.0
2006-03-24 12:00:00,52.57,52.59,52.52,52.55,9500.0,33.8297,33.8426,33.7976,33.8169,9500.0
2006-03-24 12:05:00,52.58,52.65,52.55,52.64,12500.0,33.8362,33.8812,33.8169,33.8748,12500.0
2006-03-24 12:10:00,52.64,52.65,52.58,52.6,29500.0,33.8748,33.8812,33.8362,33.849,29500.0
2006-03-24 12:15:00,52.62,52.72,52.6,52.72,19400.0,33.8619,33.9263,33.849,33.9263,19400.0
2006-03-24 12:20:00,52.7,52.7,52.66,52.66,9400.0,33.9134,33.9134,33.8876,33.8876,9400.0
2006-03-24 12:25:00,52.66,52.67,52.64,52.66,16000.0,33.8876,33.8941,33.8748,33.8876,16000.0
2006-03-24 12:30:00,52.64,52.8,52.64,52.8,19400.0,33.8748,33.9777,33.8748,33.9777,19400.0
2006-03-24 12:35:00,52.8,52.9,52.7,52.76,45700.0,33.9777,34.0421,33.9134,33.952,45700.0
2006-03-24 12:40:00,52.76,52.9,52.72,52.83,17400.0,33.952,34.0421,33.9263,33.997,17400.0
2006-03-24 12:45:00,52.81,52.84,52.72,52.73,25200.0,33.9842,34.0035,33.9263,33.9327,25200.0
2006-03-24 12:50:00,52.76,52.86,52.71,52.71,24300.0,33.952,34.0164,33.9198,33.9198,24300.0
2006-03-24 12:55:00,52.71,52.76,52.65,52.67,16700.0,33.9198,33.952,33.8812,33.8941,16700.0
2006-03-24 13:00:00,52.66,52.75,52.66,52.69,16300.0,33.8876,33.9456,33.8876,33.907,16300.0
2006-03-24 13:05:00,52.7,52.71,52.54,52.55,14400.0,33.9134,33.9198,33.8104,33.8169,14400.0
2006-03-24 13:10:00,52.5,52.65,52.44,52.65,19000.0,33.7847,33.8812,33.7461,33.8812,19000.0
2006-03-24 13:15:00,52.65,52.67,52.61,52.67,7600.0,33.8812,33.8941,33.8555,33.8941,7600.0
2006-03-24 13:20:00,52.67,52.67,52.54,52.56,7200.0,33.8941,33.8941,33.8104,33.8233,7200.0
2006-03-24 13:25:00,52.56,52.61,52.55,52.61,17000.0,33.8233,33.8555,33.8169,33.8555,17000.0
2006-03-24 13:30:00,52.6,52.73,52.6,52.71,10400.0,33.849,33.9327,33.849,33.9198,10400.0
2006-03-24 13:35:00,52.71,52.71,52.69,52.69,8600.0,33.9198,33.9198,33.907,33.907,8600.0
2006-03-24 13:40:00,52.7,52.71,52.65,52.65,9700.0,33.9134,33.9198,33.8812,33.8812,9700.0
2006-03-24 13:45:00,52.64,52.69,52.61,52.69,8800.0,33.8748,33.907,33.8555,33.907,8800.0
2006-03-24 13:50:00,52.64,52.69,52.6,52.69,8100.0,33.8748,33.907,33.849,33.907,8100.0
2006-03-24 13:55:00,52.69,52.74,52.69,52.7,9800.0,33.907,33.9391,33.907,33.9134,9800.0
2006-03-24 14:00:00,52.69,52.69,52.6,52.61,13400.0,33.907,33.907,33.849,33.8555,13400.0
2006-03-24 14:05:00,52.59,52.66,52.58,52.58,7000.0,33.8426,33.8876,33.8362,33.8362,7000.0
2006-03-24 14:10:00,52.58,52.66,52.55,52.6,27500.0,33.8362,33.8876,33.8169,33.849,27500.0
2006-03-24 14:15:00,52.62,52.69,52.62,52.65,6500.0,33.8619,33.907,33.8619,33.8812,6500.0
2006-03-24 14:20:00,52.6,52.69,52.6,52.69,3500.0,33.849,33.907,33.849,33.907,3500.0
2006-03-24 14:25:00,52.62,52.63,52.56,52.63,5100.0,33.8619,33.8683,33.8233,33.8683,5100.0
2006-03-24 14:30:00,52.63,52.63,52.55,52.58,15200.0,33.8683,33.8683,33.8169,33.8362,15200.0
2006-03-24 14:35:00,52.58,52.58,52.46,52.48,9800.0,33.8362,33.8362,33.7589,33.7718,9800.0
2006-03-24 14:40:00,52.5,52.52,52.39,52.4,25400.0,33.7847,33.7976,33.7139,33.7203,25400.0
2006-03-24 14:45:00,52.4,52.48,52.4,52.48,18900.0,33.7203,33.7718,33.7203,33.7718,18900.0
2006-03-24 14:50:00,52.48,52.5,52.43,52.47,9000.0,33.7718,33.7847,33.7396,33.7654,9000.0
2006-03-24 14:55:00,52.47,52.49,52.41,52.43,12100.0,33.7654,33.7783,33.7268,33.7396,12100.0
2006-03-24 15:00:00,52.42,52.49,52.42,52.42,4500.0,33.7332,33.7783,33.7332,33.7332,4500.0
2006-03-24 15:05:00,52.43,52.47,52.41,52.47,2000.0,33.7396,33.7654,33.7268,33.7654,2000.0
2006-03-24 15:10:00,52.47,52.48,52.39,52.42,5300.0,33.7654,33.7718,33.7139,33.7332,5300.0
2006-03-24 15:15:00,52.42,52.47,52.34,52.36,25200.0,33.7332,33.7654,33.6817,33.6946,25200.0
2006-03-24 15:20:00,52.36,52.4,52.28,52.33,31800.0,33.6946,33.7203,33.6431,33.6753,31800.0
2006-03-24 15:25:00,52.33,52.46,52.3,52.38,7900.0,33.6753,33.7589,33.656,33.7075,7900.0
2006-03-24 15:30:00,52.4,52.45,52.37,52.38,5400.0,33.7203,33.7525,33.701,33.7075,5400.0
2006-03-24 15:35:00,52.4,52.46,52.35,52.37,33200.0,33.7203,33.7589,33.6882,33.701,33200.0
2006-03-24 15:40:00,52.36,52.4,52.36,52.37,15300.0,33.6946,33.7203,33.6946,33.701,15300.0
2006-03-24 15:45:00,52.37,52.4,52.35,52.37,32400.0,33.701,33.7203,33.6882,33.701,32400.0
2006-03-24 15:50:00,52.37,52.4,52.35,52.4,35400.0,33.701,33.7203,33.6882,33.7203,35400.0
2006-03-24 15:55:00,52.4,52.44,52.2,52.4,29600.0,33.7203,33.7461,33.5916,33.7203,29600.0
2006-03-27 09:30:00,52.5,52.5,52.26,52.35,17300.0,33.7847,33.7847,33.6302,33.6882,17300.0
2006-03-27 09:35:00,52.35,52.64,52.27,52.43,22800.0,33.6882,33.8748,33.6367,33.7396,22800.0
2006-03-27 09:40:00,52.42,52.75,52.42,52.5,32500.0,33.7332,33.9456,33.7332,33.7847,32500.0
2006-03-27 09:45:00,52.45,52.46,52.12,52.19,16400.0,33.7525,33.7589,33.5401,33.5852,16400.0
2006-03-27 09:50:00,52.11,52.15,52.0,52.1,16300.0,33.5337,33.5595,33.4629,33.5273,16300.0
2006-03-27 09:55:00,52.1,52.12,52.03,52.03,8600.0,33.5273,33.5401,33.4822,33.4822,8600.0
2006-03-27 10:00:00,52.09,52.09,52.02,52.07,7500.0,33.5208,33.5208,33.4758,33.508,7500.0
2006-03-27 10:05:00,52.05,52.11,51.97,52.02,20400.0,33.4951,33.5337,33.4436,33.4758,20400.0
2006-03-27 10:10:00,52.01,52.08,51.91,52.02,16500.0,33.4694,33.5144,33.405,33.4758,16500.0
2006-03-27 10:15:00,51.97,52.1,51.97,52.02,18300.0,33.4436,33.5273,33.4436,33.4758,18300.0
2006-03-27 10:20:00,52.02,52.02,51.5,51.5,76300.0,33.4758,33.4758,33.1412,33.1412,76300.0
2006-03-27 10:25:00,51.54,51.82,51.25,51.65,70200.0,33.1669,33.3471,32.9803,33.2377,70200.0
2006-03-27 10:30:00,51.66,51.8,51.64,51.71,58100.0,33.2441,33.3342,33.2313,33.2763,58100.0
2006-03-27 10:35:00,51.75,51.83,51.72,51.79,6200.0,33.302,33.3535,33.2827,33.3278,6200.0
2006-03-27 10:40:00,51.79,51.87,51.79,51.86,5200.0,33.3278,33.3793,33.3278,33.3728,5200.0
2006-03-27 10:45:00,51.89,51.95,51.89,51.94,4000.0,33.3921,33.4308,33.3921,33.4243,4000.0
2006-03-27 10:50:00,51.94,51.95,51.93,51.93,2200.0,33.4243,33.4308,33.4179,33.4179,2200.0
2006-03-27 10:55:00,51.92,52.1,51.92,52.0,18900.0,33.4114,33.5273,33.4114,33.4629,18900.0
2006-03-27 11:00:00,52.0,52.0,51.85,51.95,37300.0,33.4629,33.4629,33.3664,33.4308,37300.0
2006-03-27 11:05:00,51.89,51.97,51.89,51.9,6500.0,33.3921,33.4436,33.3921,33.3986,6500.0
2006-03-27 11:10:00,51.9,51.94,51.89,51.92,1400.0,33.3986,33.4243,33.3921,33.4114,1400.0
2006-03-27 11:15:00,51.96,52.06,51.96,52.0,13100.0,33.4372,33.5015,33.4372,33.4629,13100.0
2006-03-27 11:20:00,52.01,52.04,51.92,51.99,4000.0,33.4694,33.4887,33.4114,33.4565,4000.0
2006-03-27 11:25:00,51.99,52.06,51.95,52.06,6200.0,33.4565,33.5015,33.4308,33.5015,6200.0
2006-03-27 11:30:00,52.06,52.09,52.03,52.09,10700.0,33.5015,33.5208,33.4822,33.5208,10700.0
2006-03-27 11:35:00,52.1,52.25,52.07,52.19,11000.0,33.5273,33.6238,33.508,33.5852,11000.0
2006-03-27 11:40:00,52.22,52.3,52.18,52.2,15800.0,33.6045,33.656,33.5788,33.5916,15800.0
2006-03-27 11:45:00,52.15,52.15,52.06,52.14,7000.0,33.5595,33.5595,33.5015,33.553,7000.0
2006-03-27 11:50:00,52.14,52.23,52.13,52.23,10000.0,33.553,33.6109,33.5466,33.6109,10000.0
2006-03-27 11:55:00,52.26,52.36,52.22,52.36,7700.0,33.6302,33.6946,33.6045,33.6946,7700.0
2006-03-27 12:00:00,52.35,52.52,52.35,52.4,12200.0,33.6882,33.7976,33.6882,33.7203,12200.0
2006-03-27 12:05:00,52.39,52.39,52.34,52.39,4000.0,33.7139,33.7139,33.6817,33.7139,4000.0
2006-03-27 12:10:00,52.39,52.43,52.32,52.32,14400.0,33.7139,33.7396,33.6689,33.6689,14400.0
2006-03-27 12:15:00,52.33,52.34,52.25,52.34,11100.0,33.6753,33.6817,33.6238,33.6817,11100.0
2006-03-27 12:20:00,52.34,52.34,52.24,52.27,4000.0,33.6817,33.6817,33.6174,33.6367,4000.0
2006-03-27 12:25:00,52.33,52.45,52.28,52.45,5800.0,33.6753,33.7525,33.6431,33.7525,5800.0
2006-03-27 12:30:00,52.46,52.46,52.4,52.44,4100.0,33.7589,33.7589,33.7203,33.7461,4100.0
2006-03-27 12:35:00,52.45,52.52,52.45,52.47,16600.0,33.7525,33.7976,33.7525,33.7654,16600.0
2006-03-27 12:40:00,52.47,52.47,52.37,52.38,10200.0,33.7654,33.7654,33.701,33.7075,10200.0
2006-03-27 12:45:00,52.38,52.47,52.36,52.41,6400.0,33.7075,33.7654,33.6946,33.7268,6400.0
2006-03-27 12:50:00,52.41,52.44,52.38,52.44,5000.0,33.7268,33.7461,33.7075,33.7461,5000.0
2006-03-27 12:55:00,52.44,52.5,52.43,52.48,7100.0,33.7461,33.7847,33.7396,33.7718,7100.0
2006-03-27 13:00:00,52.48,52.65,52.48,52.61,16100.0,33.7718,33.8812,33.7718,33.8555,16100.0
2006-03-27 13:05:00,52.56,52.58,52.53,52.57,8700.0,33.8233,33.8362,33.804,33.8297,8700.0
2006-03-27 13:10:00,52.55,52.74,52.55,52.71,9500.0,33.8169,33.9391,33.8169,33.9198,9500.0
2006-03-27 13:15:00,52.73,52.73,52.65,52.66,8300.0,33.9327,33.9327,33.8812,33.8876,8300.0
2006-03-27 13:20:00,52.67,52.8,52.66,52.66,21300.0,33.8941,33.9777,33.8876,33.8876,21300.0
2006-03-27 13:25:00,52.66,52.66,52.57,52.64,6200.0,33.8876,33.8876,33.8297,33.8748,6200.0
2006-03-27 13:30:00,52.65,52.73,52.61,52.71,12600.0,33.8812,33.9327,33.8555,33.9198,12600.0
2006-03-27 13:35:00,52.68,52.69,52.63,52.69,16100.0,33.9005,33.907,33.8683,33.907,16100.0
2006-03-27 13:40:00,52.7,52.7,52.64,52.66,10800.0,33.9134,33.9134,33.8748,33.8876,10800.0
2006-03-27 13:45:00,52.66,52.71,52.66,52.68,4600.0,33.8876,33.9198,33.8876,33.9005,4600.0
2006-03-27 13:50:00,52.68,52.72,52.68,52.71,7200.0,33.9005,33.9263,33.9005,33.9198,7200.0
2006-03-27 13:55:00,52.72,52.72,52.61,52.65,10200.0,33.9263,33.9263,33.8555,33.8812,10200.0
2006-03-27 14:00:00,52.66,52.68,52.62,52.62,6300.0,33.8876,33.9005,33.8619,33.8619,6300.0
2006-03-27 14:05:00,52.64,52.74,52.62,52.67,16800.0,33.8748,33.9391,33.8619,33.8941,16800.0
2006-03-27 14:10:00,52.69,52.74,52.68,52.71,7200.0,33.907,33.9391,33.9005,33.9198,7200.0
2006-03-27 14:15:00,52.72,52.75,52.71,52.71,10000.0,33.9263,33.9456,33.9198,33.9198,10000.0
2006-03-27 14:20:00,52.73,52.77,52.72,52.76,13600.0,33.9327,33.9584,33.9263,33.952,13600.0
2006-03-27 14:25:00,52.77,52.84,52.75,52.75,10900.0,33.9584,34.0035,33.9456,33.9456,10900.0
2006-03-27 14:30:00,52.76,52.8,52.76,52.79,6700.0,33.952,33.9777,33.952,33.9713,6700.0
2006-03-27 14:35:00,52.78,52.8,52.72,52.78,7300.0,33.9649,33.9777,33.9263,33.9649,7300.0
2006-03-27 14:40:00,52.78,52.78,52.7,52.75,12800.0,33.9649,33.9649,33.9134,33.9456,12800.0
2006-03-27 14:45:00,52.75,52.94,52.75,52.89,42900.0,33.9456,34.0678,33.9456,34.0357,42900.0
2006-03-27 14:50:00,52.87,52.93,52.86,52.92,21300.0,34.0228,34.0614,34.0164,34.055,21300.0
2006-03-27 14:55:00,52.92,53.0,52.92,52.93,30600.0,34.055,34.1064,34.055,34.0614,30600.0
2006-03-27 15:00:00,52.95,53.12,52.93,53.12,43300.0,34.0743,34.1837,34.0614,34.1837,43300.0
2006-03-27 15:05:00,53.12,53.2,53.08,53.09,51600.0,34.1837,34.2351,34.1579,34.1644,51600.0
2006-03-27 15:10:00,53.08,53.19,53.05,53.15,54700.0,34.1579,34.2287,34.1386,34.203,54700.0
2006-03-27 15:15:00,53.17,53.34,53.17,53.29,38000.0,34.2158,34.3252,34.2158,34.2931,38000.0
2006-03-27 15:20:00,53.29,53.29,53.11,53.24,22400.0,34.2931,34.2931,34.1772,34.2609,22400.0
2006-03-27 15:25:00,53.22,53.33,53.18,53.3,36300.0,34.248,34.3188,34.2223,34.2995,36300.0
2006-03-27 15:30:00,53.31,53.44,53.26,53.35,39400.0,34.3059,34.3896,34.2738,34.3317,39400.0
2006-03-27 15:35:00,53.36,53.45,53.35,53.43,43500.0,34.3381,34.396,34.3317,34.3832,43500.0
2006-03-27 15:40:00,53.43,54.0,53.43,53.8,129000.0,34.3832,34.75,34.3832,34.6213,129000.0
2006-03-27 15:45:00,53.8,53.88,53.75,53.82,168500.0,34.6213,34.6727,34.5891,34.6341,168500.0
2006-03-27 15:50:00,53.84,53.95,53.72,53.95,158300.0,34.647,34.7178,34.5698,34.7178,158300.0
2006-03-27 15:55:00,53.94,53.96,53.8,53.96,192400.0,34.7114,34.7242,34.6213,34.7242,192400.0
2006-03-28 09:30:00,54.1,54.49,54.06,54.43,89800.0,34.8143,35.0653,34.7886,35.0267,89800.0
2006-03-28 09:35:00,54.36,54.55,54.22,54.39,73200.0,34.9816,35.1039,34.8915,35.0009,73200.0
2006-03-28 09:40:00,54.4,54.59,54.1,54.59,76900.0,35.0074,35.1296,34.8143,35.1296,76900.0
2006-03-28 09:45:00,54.58,54.75,54.39,54.75,133900.0,35.1232,35.2326,35.0009,35.2326,133900.0
2006-03-28 09:50:00,54.75,55.0,54.69,54.9,146200.0,35.2326,35.3935,35.194,35.3291,146200.0
2006-03-28 09:55:00,54.9,54.9,54.44,54.68,73600.0,35.3291,35.3291,35.0331,35.1876,73600.0
2006-03-28 10:00:00,54.7,54.89,54.58,54.7,37600.0,35.2004,35.3227,35.1232,35.2004,37600.0
2006-03-28 10:05:00,54.71,54.9,54.69,54.69,83200.0,35.2069,35.3291,35.194,35.194,83200.0
2006-03-28 10:10:00,54.65,54.95,54.65,54.88,49800.0,35.1682,35.3613,35.1682,35.3163,49800.0
2006-03-28 10:15:00,54.88,55.0,54.88,55.0,200500.0,35.3163,35.3935,35.3163,35.3935,200500.0
2006-03-28 10:20:00,55.02,55.1,54.75,54.95,123200.0,35.4064,35.4578,35.2326,35.3613,123200.0
2006-03-28 10:25:00,54.95,55.09,54.9,55.0,85900.0,35.3613,35.4514,35.3291,35.3935,85900.0
2006-03-28 10:30:00,55.0,55.02,54.89,54.97,55900.0,35.3935,35.4064,35.3227,35.3742,55900.0
2006-03-28 10:35:00,54.99,55.02,54.66,54.83,89100.0,35.387,35.4064,35.1747,35.2841,89100.0
2006-03-28 10:40:00,54.76,54.8,54.7,54.73,20000.0,35.239,35.2648,35.2004,35.2197,20000.0
2006-03-28 10:45:00,54.73,54.87,54.72,54.8,40600.0,35.2197,35.3098,35.2133,35.2648,40600.0
2006-03-28 10:50:00,54.81,54.87,54.73,54.76,39500.0,35.2712,35.3098,35.2197,35.239,39500.0
2006-03-28 10:55:00,54.76,54.77,54.74,54.75,20700.0,35.239,35.2455,35.2262,35.2326,20700.0
2006-03-28 11:00:00,54.75,54.9,54.75,54.87,69200.0,35.2326,35.3291,35.2326,35.3098,69200.0
2006-03-28 11:05:00,54.87,54.99,54.85,54.89,51800.0,35.3098,35.387,35.297,35.3227,51800.0
2006-03-28 11:10:00,54.91,54.97,54.78,54.79,38800.0,35.3356,35.3742,35.2519,35.2583,38800.0
2006-03-28 11:15:00,54.79,54.94,54.78,54.93,21500.0,35.2583,35.3549,35.2519,35.3484,21500.0
2006-03-28 11:20:00,54.93,55.05,54.9,55.0,42700.0,35.3484,35.4257,35.3291,35.3935,42700.0
2006-03-28 11:25:00,54.98,55.01,54.9,54.96,13900.0,35.3806,35.3999,35.3291,35.3677,13900.0
2006-03-28 11:30:00,54.92,54.96,54.9,54.96,9500.0,35.342,35.3677,35.3291,35.3677,9500.0
2006-03-28 11:35:00,54.99,54.99,54.9,54.92,14800.0,35.387,35.387,35.3291,35.342,14800.0
2006-03-28 11:40:00,54.91,54.98,54.9,54.97,18900.0,35.3356,35.3806,35.3291,35.3742,18900.0
2006-03-28 11:45:00,54.97,55.09,54.96,55.02,51500.0,35.3742,35.4514,35.3677,35.4064,51500.0
2006-03-28 11:50:00,55.0,55.03,54.9,54.96,56700.0,35.3935,35.4128,35.3291,35.3677,56700.0
2006-03-28 11:55:00,54.98,54.98,54.86,54.97,18500.0,35.3806,35.3806,35.3034,35.3742,18500.0
2006-03-28 12:00:00,54.97,54.99,54.92,54.94,14000.0,35.3742,35.387,35.342,35.3549,14000.0
2006-03-28 12:05:00,54.94,55.06,54.9,55.04,27000.0,35.3549,35.4321,35.3291,35.4192,27000.0
2006-03-28 12:10:00,55.05,55.16,55.04,55.16,39900.0,35.4257,35.4964,35.4192,35.4964,39900.0
2006-03-28 12:15:00,55.1,55.24,55.1,55.17,32000.0,35.4578,35.5479,35.4578,35.5029,32000.0
2006-03-28 12:20:00,55.15,55.23,55.08,55.2,20000.0,35.49,35.5415,35.445,35.5222,20000.0
2006-03-28 12:25:00,55.2,55.23,55.06,55.1,27200.0,35.5222,35.5415,35.4321,35.4578,27200.0
2006-03-28 12:30:00,55.03,55.27,55.01,55.26,32800.0,35.4128,35.5672,35.3999,35.5608,32800.0
2006-03-28 12:35:00,55.25,55.29,55.2,55.25,62000.0,35.5544,35.5801,35.5222,35.5544,62000.0
2006-03-28 12:40:00,55.26,55.33,55.21,55.25,42000.0,35.5608,35.6058,35.5286,35.5544,42000.0
2006-03-28 12:45:00,55.24,55.29,55.24,55.29,9900.0,35.5479,35.5801,35.5479,35.5801,9900.0
2006-03-28 12:50:00,55.29,55.35,55.28,55.3,47300.0,35.5801,35.6187,35.5737,35.5865,47300.0
2006-03-28 12:55:00,55.28,55.41,55.28,55.38,66100.0,35.5737,35.6573,35.5737,35.638,66100.0
2006-03-28 13:00:00,55.37,55.37,55.24,55.31,54400.0,35.6316,35.6316,35.5479,35.593,54400.0
2006-03-28 13:05:00,55.3,55.34,55.23,55.25,38800.0,35.5865,35.6123,35.5415,35.5544,38800.0
2006-03-28 13:10:00,55.25,55.3,55.17,55.22,38700.0,35.5544,35.5865,35.5029,35.5351,38700.0
2006-03-28 13:15:00,55.2,55.28,55.15,55.21,31500.0,35.5222,35.5737,35.49,35.5286,31500.0
2006-03-28 13:20:00,55.22,55.31,55.21,55.26,35100.0,35.5351,35.593,35.5286,35.5608,35100.0
2006-03-28 13:25:00,55.26,55.29,55.24,55.25,17000.0,35.5608,35.5801,35.5479,35.5544,17000.0
2006-03-28 13:30:00,55.26,55.35,55.25,55.31,13800.0,35.5608,35.6187,35.5544,35.593,13800.0
2006-03-28 13:35:00,55.32,55.39,55.29,55.29,22900.0,35.5994,35.6445,35.5801,35.5801,22900.0
2006-03-28 13:40:00,55.29,55.34,55.28,55.3,56000.0,35.5801,35.6123,35.5737,35.5865,56000.0
2006-03-28 13:45:00,55.3,55.34,55.24,55.25,30800.0,35.5865,35.6123,35.5479,35.5544,30800.0
2006-03-28 13:50:00,55.25,55.28,55.22,55.24,49200.0,35.5544,35.5737,35.5351,35.5479,49200.0
2006-03-28 13:55:00,55.3,55.3,55.26,55.27,25700.0,35.5865,35.5865,35.5608,35.5672,25700.0
2006-03-28 14:00:00,55.28,55.33,55.28,55.31,15300.0,35.5737,35.6058,35.5737,35.593,15300.0
2006-03-28 14:05:00,55.31,55.39,55.31,55.35,34900.0,35.593,35.6445,35.593,35.6187,34900.0
2006-03-28 14:10:00,55.34,55.35,55.29,55.3,11200.0,35.6123,35.6187,35.5801,35.5865,11200.0
2006-03-28 14:15:00,55.3,55.32,55.29,55.3,16200.0,35.5865,35.5994,35.5801,35.5865,16200.0
2006-03-28 14:20:00,55.3,55.3,55.2,55.21,48200.0,35.5865,35.5865,35.5222,35.5286,48200.0
2006-03-28 14:25:00,55.21,55.21,55.08,55.09,31000.0,35.5286,35.5286,35.445,35.4514,31000.0
2006-03-28 14:30:00,55.07,55.13,54.92,54.99,34400.0,35.4385,35.4771,35.342,35.387,34400.0
2006-03-28 14:35:00,54.96,55.0,54.67,54.72,27800.0,35.3677,35.3935,35.1811,35.2133,27800.0
2006-03-28 14:40:00,54.7,54.92,54.52,54.9,30600.0,35.2004,35.342,35.0846,35.3291,30600.0
2006-03-28 14:45:00,54.9,55.01,54.82,55.01,23900.0,35.3291,35.3999,35.2776,35.3999,23900.0
2006-03-28 14:50:00,54.99,55.07,54.89,54.95,17400.0,35.387,35.4385,35.3227,35.3613,17400.0
2006-03-28 14:55:00,55.05,55.13,54.97,54.97,32700.0,35.4257,35.4771,35.3742,35.3742,32700.0
2006-03-28 15:00:00,54.96,55.0,54.89,54.92,19400.0,35.3677,35.3935,35.3227,35.342,19400.0
2006-03-28 15:05:00,54.92,54.97,54.8,54.91,45300.0,35.342,35.3742,35.2648,35.3356,45300.0
2006-03-28 15:10:00,54.9,54.91,54.89,54.9,21400.0,35.3291,35.3356,35.3227,35.3291,21400.0
2006-03-28 15:15:00,54.9,54.93,54.8,54.84,75500.0,35.3291,35.3484,35.2648,35.2905,75500.0
2006-03-28 15:20:00,54.83,54.85,54.8,54.8,30500.0,35.2841,35.297,35.2648,35.2648,30500.0
2006-03-28 15:25:00,54.8,54.85,54.78,54.84,25600.0,35.2648,35.297,35.2519,35.2905,25600.0
2006-03-28 15:30:00,54.83,54.85,54.8,54.81,16900.0,35.2841,35.297,35.2648,35.2712,16900.0
2006-03-28 15:35:00,54.81,54.85,54.77,54.77,83600.0,35.2712,35.297,35.2455,35.2455,83600.0
2006-03-28 15:40:00,54.78,54.78,54.53,54.6,83400.0,35.2519,35.2519,35.091,35.1361,83400.0
2006-03-28 15:45:00,54.6,54.6,54.51,54.53,38500.0,35.1361,35.1361,35.0782,35.091,38500.0
2006-03-28 15:50:00,54.52,54.6,54.5,54.6,123300.0,35.0846,35.1361,35.0717,35.1361,123300.0
2006-03-28 15:55:00,54.6,54.6,54.47,54.49,89700.0,35.1361,35.1361,35.0524,35.0653,89700.0
2006-03-29 09:30:00,55.03,55.03,54.77,54.77,60200.0,35.4128,35.4128,35.2455,35.2455,60200.0
2006-03-29 09:35:00,54.76,54.93,54.72,54.93,31500.0,35.239,35.3484,35.2133,35.3484,31500.0
2006-03-29 09:40:00,54.93,55.27,54.93,55.2,57900.0,35.3484,35.5672,35.3484,35.5222,57900.0
2006-03-29 09:45:00,55.21,55.27,54.88,54.97,19500.0,35.5286,35.5672,35.3163,35.3742,19500.0
2006-03-29 09:50:00,55.03,55.03,54.96,54.98,18300.0,35.4128,35.4128,35.3677,35.3806,18300.0
2006-03-29 09:55:00,54.98,55.09,54.88,55.08,20700.0,35.3806,35.4514,35.3163,35.445,20700.0
2006-03-29 10:00:00,55.06,55.08,54.89,55.01,10400.0,35.4321,35.445,35.3227,35.3999,10400.0
2006-03-29 10:05:00,55.02,55.13,55.02,55.13,14200.0,35.4064,35.4771,35.4064,35.4771,14200.0
2006-03-29 10:10:00,55.13,55.17,55.05,55.08,18900.0,35.4771,35.5029,35.4257,35.445,18900.0
2006-03-29 10:15:00,55.13,55.15,54.96,55.03,25600.0,35.4771,35.49,35.3677,35.4128,25600.0
2006-03-29 10:20:00,54.99,55.03,54.8,54.95,47400.0,35.387,35.4128,35.2648,35.3613,47400.0
2006-03-29 10:25:00,54.94,55.05,54.91,55.0,19800.0,35.3549,35.4257,35.3356,35.3935,19800.0
2006-03-29 10:30:00,54.99,54.99,54.81,54.91,11800.0,35.387,35.387,35.2712,35.3356,11800.0
2006-03-29 10:35:00,54.91,54.94,54.8,54.8,9500.0,35.3356,35.3549,35.2648,35.2648,9500.0
2006-03-29 10:40:00,54.8,54.83,54.54,54.71,24100.0,35.2648,35.2841,35.0975,35.2069,24100.0
2006-03-29 10:45:00,54.71,54.71,54.56,54.69,7900.0,35.2069,35.2069,35.1103,35.194,7900.0
2006-03-29 10:50:00,54.6,54.77,54.6,54.77,7400.0,35.1361,35.2455,35.1361,35.2455,7400.0
2006-03-29 10:55:00,54.75,54.87,54.75,54.82,8800.0,35.2326,35.3098,35.2326,35.2776,8800.0
2006-03-29 11:00:00,54.81,54.89,54.81,54.88,8200.0,35.2712,35.3227,35.2712,35.3163,8200.0
2006-03-29 11:05:00,54.87,54.92,54.86,54.87,13800.0,35.3098,35.342,35.3034,35.3098,13800.0
2006-03-29 11:10:00,54.87,54.9,54.83,54.84,13000.0,35.3098,35.3291,35.2841,35.2905,13000.0
2006-03-29 11:15:00,54.85,54.94,54.78,54.82,13900.0,35.297,35.3549,35.2519,35.2776,13900.0
2006-03-29 11:20:00,54.82,54.85,54.79,54.81,12900.0,35.2776,35.297,35.2583,35.2712,12900.0
2006-03-29 11:25:00,54.82,54.9,54.82,54.9,7600.0,35.2776,35.3291,35.2776,35.3291,7600.0
2006-03-29 11:30:00,54.89,54.9,54.86,54.86,5300.0,35.3227,35.3291,35.3034,35.3034,5300.0
2006-03-29 11:35:00,54.86,54.87,54.82,54.82,8200.0,35.3034,35.3098,35.2776,35.2776,8200.0
2006-03-29 11:40:00,54.84,54.86,54.84,54.85,3800.0,35.2905,35.3034,35.2905,35.297,3800.0
2006-03-29 11:45:00,54.86,54.93,54.85,54.93,8700.0,35.3034,35.3484,35.297,35.3484,8700.0
2006-03-29 11:50:00,54.94,55.12,54.94,55.1,19200.0,35.3549,35.4707,35.3549,35.4578,19200.0
2006-03-29 11:55:00,55.1,55.2,55.05,55.07,28900.0,35.4578,35.5222,35.4257,35.4385,28900.0
2006-03-29 12:00:00,55.04,55.15,55.04,55.15,27400.0,35.4192,35.49,35.4192,35.49,27400.0
2006-03-29 12:05:00,55.15,55.22,55.13,55.2,18400.0,35.49,35.5351,35.4771,35.5222,18400.0
2006-03-29 12:10:00,55.2,55.2,55.07,55.07,19800.0,35.5222,35.5222,35.4385,35.4385,19800.0
2006-03-29 12:15:00,55.07,55.08,55.05,55.06,8300.0,35.4385,35.445,35.4257,35.4321,8300.0
2006-03-29 12:20:00,55.06,55.13,55.0,55.02,22100.0,35.4321,35.4771,35.3935,35.4064,22100.0
2006-03-29 12:25:00,55.02,55.13,55.01,55.04,19100.0,35.4064,35.4771,35.3999,35.4192,19100.0
2006-03-29 12:30:00,55.06,55.07,54.99,54.99,19400.0,35.4321,35.4385,35.387,35.387,19400.0
2006-03-29 12:35:00,55.0,55.0,54.97,55.0,38400.0,35.3935,35.3935,35.3742,35.3935,38400.0
2006-03-29 12:40:00,55.0,55.01,55.0,55.0,8300.0,35.3935,35.3999,35.3935,35.3935,8300.0
2006-03-29 12:45:00,55.0,55.0,54.99,55.0,2000.0,35.3935,35.3935,35.387,35.3935,2000.0
2006-03-29 12:50:00,55.0,55.0,54.9,54.94,3200.0,35.3935,35.3935,35.3291,35.3549,3200.0
2006-03-29 12:55:00,54.94,54.95,54.86,54.87,6300.0,35.3549,35.3613,35.3034,35.3098,6300.0
2006-03-29 13:00:00,54.89,54.9,54.85,54.9,7500.0,35.3227,35.3291,35.297,35.3291,7500.0
2006-03-29 13:05:00,54.9,54.96,54.9,54.95,11900.0,35.3291,35.3677,35.3291,35.3613,11900.0
2006-03-29 13:10:00,54.96,55.05,54.96,55.03,12600.0,35.3677,35.4257,35.3677,35.4128,12600.0
2006-03-29 13:15:00,55.02,55.1,54.96,55.1,21900.0,35.4064,35.4578,35.3677,35.4578,21900.0
2006-03-29 13:20:00,55.11,55.12,55.1,55.11,22000.0,35.4643,35.4707,35.4578,35.4643,22000.0
2006-03-29 13:25:00,55.12,55.13,55.08,55.1,12900.0,35.4707,35.4771,35.445,35.4578,12900.0
2006-03-29 13:30:00,55.1,55.13,55.08,55.12,10800.0,35.4578,35.4771,35.445,35.4707,10800.0
2006-03-29 13:35:00,55.12,55.14,55.08,55.08,12100.0,35.4707,35.4836,35.445,35.445,12100.0
2006-03-29 13:40:00,55.08,55.08,55.04,55.05,9700.0,35.445,35.445,35.4192,35.4257,9700.0
2006-03-29 13:45:00,55.05,55.09,55.05,55.08,17600.0,35.4257,35.4514,35.4257,35.445,17600.0
2006-03-29 13:50:00,55.08,55.08,54.98,55.05,21300.0,35.445,35.445,35.3806,35.4257,21300.0
2006-03-29 13:55:00,55.04,55.09,54.99,55.02,13700.0,35.4192,35.4514,35.387,35.4064,13700.0
2006-03-29 14:00:00,55.0,55.08,54.93,55.0,9100.0,35.3935,35.445,35.3484,35.3935,9100.0
2006-03-29 14:05:00,55.01,55.12,55.01,55.11,19500.0,35.3999,35.4707,35.3999,35.4643,19500.0
2006-03-29 14:10:00,55.13,55.14,55.05,55.14,9400.0,35.4771,35.4836,35.4257,35.4836,9400.0
2006-03-29 14:15:00,55.14,55.15,55.08,55.14,14000.0,35.4836,35.49,35.445,35.4836,14000.0
2006-03-29 14:20:00,55.13,55.13,55.07,55.1,12500.0,35.4771,35.4771,35.4385,35.4578,12500.0
2006-03-29 14:25:00,55.08,55.1,55.06,55.09,6300.0,35.445,35.4578,35.4321,35.4514,6300.0
2006-03-29 14:30:00,55.07,55.09,55.06,55.09,6600.0,35.4385,35.4514,35.4321,35.4514,6600.0
2006-03-29 14:35:00,55.09,55.2,55.09,55.2,29100.0,35.4514,35.5222,35.4514,35.5222,29100.0
2006-03-29 14:40:00,55.2,55.27,55.19,55.27,31700.0,35.5222,35.5672,35.5157,35.5672,31700.0
2006-03-29 14:45:00,55.26,55.28,55.21,55.26,20800.0,35.5608,35.5737,35.5286,35.5608,20800.0
2006-03-29 14:50:00,55.27,55.3,55.25,55.3,16100.0,35.5672,35.5865,35.5544,35.5865,16100.0
2006-03-29 14:55:00,55.3,55.37,55.22,55.22,21100.0,35.5865,35.6316,35.5351,35.5351,21100.0
2006-03-29 15:00:00,55.28,55.29,55.23,55.29,14700.0,35.5737,35.5801,35.5415,35.5801,14700.0
2006-03-29 15:05:00,55.29,55.31,55.2,55.23,17900.0,35.5801,35.593,35.5222,35.5415,17900.0
2006-03-29 15:10:00,55.23,55.26,55.15,55.21,28500.0,35.5415,35.5608,35.49,35.5286,28500.0
2006-03-29 15:15:00,55.21,55.32,55.21,55.32,28400.0,35.5286,35.5994,35.5286,35.5994,28400.0
2006-03-29 15:20:00,55.38,55.47,55.34,55.39,29900.0,35.638,35.6959,35.6123,35.6445,29900.0
2006-03-29 15:25:00,55.39,55.39,55.33,55.35,29700.0,35.6445,35.6445,35.6058,35.6187,29700.0
2006-03-29 15:30:00,55.35,55.38,55.32,55.38,19100.0,35.6187,35.638,35.5994,35.638,19100.0
2006-03-29 15:35:00,55.39,55.39,55.28,55.29,26200.0,35.6445,35.6445,35.5737,35.5801,26200.0
2006-03-29 15:40:00,55.3,55.33,55.27,55.33,12300.0,35.5865,35.6058,35.5672,35.6058,12300.0
2006-03-29 15:45:00,55.33,55.36,55.3,55.36,11700.0,35.6058,35.6251,35.5865,35.6251,11700.0
2006-03-29 15:50:00,55.36,55.4,55.35,55.4,21500.0,35.6251,35.6509,35.6187,35.6509,21500.0
2006-03-29 15:55:00,55.4,55.45,55.35,55.39,80300.0,35.6509,35.6831,35.6187,35.6445,80300.0
2006-03-30 09:30:00,55.9,56.15,55.7,56.0,77000.0,35.9726,36.1335,35.8439,36.037,77000.0
2006-03-30 09:35:00,56.0,56.27,56.0,56.2,64700.0,36.037,36.2107,36.037,36.1657,64700.0
2006-03-30 09:40:00,56.25,56.38,56.22,56.25,35800.0,36.1979,36.2815,36.1786,36.1979,35800.0
2006-03-30 09:45:00,56.22,56.38,56.22,56.23,41800.0,36.1786,36.2815,36.1786,36.185,41800.0
2006-03-30 09:50:00,56.29,56.4,56.2,56.25,31300.0,36.2236,36.2944,36.1657,36.1979,31300.0
2006-03-30 09:55:00,56.26,56.3,56.23,56.28,23100.0,36.2043,36.2301,36.185,36.2172,23100.0
2006-03-30 10:00:00,56.29,56.4,56.29,56.31,70200.0,36.2236,36.2944,36.2236,36.2365,70200.0
2006-03-30 10:05:00,56.39,56.7,56.35,56.69,60400.0,36.288,36.4875,36.2622,36.481,60400.0
2006-03-30 10:10:00,56.7,56.88,56.52,56.56,54600.0,36.4875,36.6033,36.3716,36.3974,54600.0
2006-03-30 10:15:00,56.63,56.85,56.63,56.83,32800.0,36.4424,36.584,36.4424,36.5711,32800.0
2006-03-30 10:20:00,56.83,56.86,56.74,56.78,34300.0,36.5711,36.5904,36.5132,36.5389,34300.0
2006-03-30 10:25:00,56.81,56.86,56.7,56.72,28000.0,36.5582,36.5904,36.4875,36.5003,28000.0
2006-03-30 10:30:00,56.82,56.87,56.75,56.76,19400.0,36.5647,36.5969,36.5196,36.5261,19400.0
2006-03-30 10:35:00,56.77,56.77,56.54,56.67,38000.0,36.5325,36.5325,36.3845,36.4682,38000.0
2006-03-30 10:40:00,56.66,56.68,56.55,56.56,24200.0,36.4617,36.4746,36.3909,36.3974,24200.0
2006-03-30 10:45:00,56.63,56.63,56.5,56.56,30400.0,36.4424,36.4424,36.3588,36.3974,30400.0
2006-03-30 10:50:00,56.56,56.7,56.55,56.68,23000.0,36.3974,36.4875,36.3909,36.4746,23000.0
2006-03-30 10:55:00,56.68,56.68,56.6,56.61,37200.0,36.4746,36.4746,36.4231,36.4295,37200.0
2006-03-30 11:00:00,56.61,56.65,56.55,56.59,63100.0,36.4295,36.4553,36.3909,36.4167,63100.0
2006-03-30 11:05:00,56.59,56.67,56.55,56.59,46200.0,36.4167,36.4682,36.3909,36.4167,46200.0
2006-03-30 11:10:00,56.59,56.59,56.43,56.44,24200.0,36.4167,36.4167,36.3137,36.3201,24200.0
2006-03-30 11:15:00,56.42,56.46,56.38,56.45,18900.0,36.3073,36.333,36.2815,36.3266,18900.0
2006-03-30 11:20:00,56.45,56.53,56.4,56.5,21200.0,36.3266,36.3781,36.2944,36.3588,21200.0
2006-03-30 11:25:00,56.52,56.58,56.45,56.58,35500.0,36.3716,36.4102,36.3266,36.4102,35500.0
2006-03-30 11:30:00,56.57,56.59,56.42,56.52,34400.0,36.4038,36.4167,36.3073,36.3716,34400.0
2006-03-30 11:35:00,56.51,56.6,56.5,56.57,23700.0,36.3652,36.4231,36.3588,36.4038,23700.0
2006-03-30 11:40:00,56.59,56.63,56.58,56.59,7100.0,36.4167,36.4424,36.4102,36.4167,7100.0
2006-03-30 11:45:00,56.59,56.65,56.55,56.58,19700.0,36.4167,36.4553,36.3909,36.4102,19700.0
2006-03-30 11:50:00,56.58,56.64,56.51,56.58,29000.0,36.4102,36.4489,36.3652,36.4102,29000.0
2006-03-30 11:55:00,56.58,56.63,56.56,56.61,19500.0,36.4102,36.4424,36.3974,36.4295,19500.0
2006-03-30 12:00:00,56.61,56.66,56.54,56.65,28700.0,36.4295,36.4617,36.3845,36.4553,28700.0
2006-03-30 12:05:00,56.65,56.68,56.61,56.61,11900.0,36.4553,36.4746,36.4295,36.4295,11900.0
2006-03-30 12:10:00,56.6,56.65,56.57,56.65,23900.0,36.4231,36.4553,36.4038,36.4553,23900.0
2006-03-30 12:15:00,56.65,56.7,56.56,56.68,39900.0,36.4553,36.4875,36.3974,36.4746,39900.0
2006-03-30 12:20:00,56.69,56.7,56.66,56.67,16900.0,36.481,36.4875,36.4617,36.4682,16900.0
2006-03-30 12:25:00,56.67,56.71,56.63,56.71,14600.0,36.4682,36.4939,36.4424,36.4939,14600.0
2006-03-30 12:30:00,56.7,56.98,56.7,56.87,72300.0,36.4875,36.6676,36.4875,36.5969,72300.0
2006-03-30 12:35:00,56.87,56.92,56.87,56.9,23300.0,36.5969,36.629,36.5969,36.6162,23300.0
2006-03-30 12:40:00,56.89,56.91,56.89,56.89,6900.0,36.6097,36.6226,36.6097,36.6097,6900.0
2006-03-30 12:45:00,56.89,56.98,56.75,56.78,32300.0,36.6097,36.6676,36.5196,36.5389,32300.0
2006-03-30 12:50:00,56.79,56.79,56.71,56.73,16700.0,36.5454,36.5454,36.4939,36.5068,16700.0
2006-03-30 12:55:00,56.74,56.8,56.7,56.77,38900.0,36.5132,36.5518,36.4875,36.5325,38900.0
2006-03-30 13:00:00,56.8,56.8,56.61,56.7,16500.0,36.5518,36.5518,36.4295,36.4875,16500.0
2006-03-30 13:05:00,56.7,56.71,56.53,56.54,13100.0,36.4875,36.4939,36.3781,36.3845,13100.0
2006-03-30 13:10:00,56.54,56.57,56.53,56.57,12600.0,36.3845,36.4038,36.3781,36.4038,12600.0
2006-03-30 13:15:00,56.59,56.6,56.56,56.59,5500.0,36.4167,36.4231,36.3974,36.4167,5500.0
2006-03-30 13:20:00,56.59,56.65,56.54,56.54,14100.0,36.4167,36.4553,36.3845,36.3845,14100.0
2006-03-30 13:25:00,56.54,56.65,56.53,56.59,15000.0,36.3845,36.4553,36.3781,36.4167,15000.0
2006-03-30 13:30:00,56.57,56.6,56.5,56.58,19700.0,36.4038,36.4231,36.3588,36.4102,19700.0
2006-03-30 13:35:00,56.6,56.6,56.48,56.53,13100.0,36.4231,36.4231,36.3459,36.3781,13100.0
2006-03-30 13:40:00,56.53,56.55,56.5,56.51,53800.0,36.3781,36.3909,36.3588,36.3652,53800.0
2006-03-30 13:45:00,56.51,56.56,56.46,56.46,49200.0,36.3652,36.3974,36.333,36.333,49200.0
2006-03-30 13:50:00,56.5,56.5,56.32,56.49,29900.0,36.3588,36.3588,36.2429,36.3523,29900.0
2006-03-30 13:55:00,56.5,56.54,56.48,56.51,7300.0,36.3588,36.3845,36.3459,36.3652,7300.0
2006-03-30 14:00:00,56.51,56.6,56.51,56.6,10000.0,36.3652,36.4231,36.3652,36.4231,10000.0
2006-03-30 14:05:00,56.61,56.61,56.49,56.49,13500.0,36.4295,36.4295,36.3523,36.3523,13500.0
2006-03-30 14:10:00,56.49,56.57,56.47,56.57,17100.0,36.3523,36.4038,36.3395,36.4038,17100.0
2006-03-30 14:15:00,56.58,56.59,56.46,56.51,11400.0,36.4102,36.4167,36.333,36.3652,11400.0
2006-03-30 14:20:00,56.51,56.59,56.5,56.52,15800.0,36.3652,36.4167,36.3588,36.3716,15800.0
2006-03-30 14:25:00,56.6,56.6,56.53,56.59,13500.0,36.4231,36.4231,36.3781,36.4167,13500.0
2006-03-30 14:30:00,56.59,56.71,56.54,56.63,11900.0,36.4167,36.4939,36.3845,36.4424,11900.0
2006-03-30 14:35:00,56.61,56.62,56.53,56.59,6800.0,36.4295,36.436,36.3781,36.4167,6800.0
2006-03-30 14:40:00,56.58,56.75,56.58,56.61,16400.0,36.4102,36.5196,36.4102,36.4295,16400.0
2006-03-30 14:45:00,56.58,56.61,56.55,56.55,11000.0,36.4102,36.4295,36.3909,36.3909,11000.0
2006-03-30 14:50:00,56.56,56.61,56.54,56.6,15200.0,36.3974,36.4295,36.3845,36.4231,15200.0
2006-03-30 14:55:00,56.61,56.61,56.56,56.59,14500.0,36.4295,36.4295,36.3974,36.4167,14500.0
2006-03-30 15:00:00,56.55,56.58,56.47,56.5,16500.0,36.3909,36.4102,36.3395,36.3588,16500.0
2006-03-30 15:05:00,56.53,56.59,56.46,56.5,23300.0,36.3781,36.4167,36.333,36.3588,23300.0
2006-03-30 15:10:00,56.49,56.6,56.49,56.5,18400.0,36.3523,36.4231,36.3523,36.3588,18400.0
2006-03-30 15:15:00,56.5,56.59,56.49,56.57,12500.0,36.3588,36.4167,36.3523,36.4038,12500.0
2006-03-30 15:20:00,56.55,56.58,56.48,56.54,15100.0,36.3909,36.4102,36.3459,36.3845,15100.0
2006-03-30 15:25:00,56.53,56.56,56.52,56.53,13900.0,36.3781,36.3974,36.3716,36.3781,13900.0
2006-03-30 15:30:00,56.53,56.56,56.48,56.51,15700.0,36.3781,36.3974,36.3459,36.3652,15700.0
2006-03-30 15:35:00,56.51,56.62,56.5,56.6,42500.0,36.3652,36.436,36.3588,36.4231,42500.0
2006-03-30 15:40:00,56.62,56.75,56.59,56.61,51400.0,36.436,36.5196,36.4167,36.4295,51400.0
2006-03-30 15:45:00,56.6,56.65,56.56,56.56,40500.0,36.4231,36.4553,36.3974,36.3974,40500.0
2006-03-30 15:50:00,56.55,56.7,56.5,56.69,42000.0,36.3909,36.4875,36.3588,36.481,42000.0
2006-03-30 15:55:00,56.69,56.71,56.6,56.7,82900.0,36.481,36.4939,36.4231,36.4875,82900.0
2006-03-31 09:30:00,56.65,56.65,56.25,56.33,40100.0,36.4553,36.4553,36.1979,36.2494,40100.0
2006-03-31 09:35:00,56.33,56.33,56.0,56.2,26500.0,36.2494,36.2494,36.037,36.1657,26500.0
2006-03-31 09:40:00,56.21,56.42,56.2,56.32,19300.0,36.1721,36.3073,36.1657,36.2429,19300.0
2006-03-31 09:45:00,56.31,56.37,56.21,56.33,19400.0,36.2365,36.2751,36.1721,36.2494,19400.0
2006-03-31 09:50:00,56.38,56.7,56.32,56.65,17800.0,36.2815,36.4875,36.2429,36.4553,17800.0
2006-03-31 09:55:00,56.63,56.66,56.45,56.47,21400.0,36.4424,36.4617,36.3266,36.3395,21400.0
2006-03-31 10:00:00,56.48,56.69,56.45,56.54,42600.0,36.3459,36.481,36.3266,36.3845,42600.0
2006-03-31 10:05:00,56.51,56.62,56.5,56.52,19600.0,36.3652,36.436,36.3588,36.3716,19600.0
2006-03-31 10:10:00,56.49,56.55,56.34,56.34,27400.0,36.3523,36.3909,36.2558,36.2558,27400.0
2006-03-31 10:15:00,56.45,56.81,56.45,56.74,16700.0,36.3266,36.5582,36.3266,36.5132,16700.0
2006-03-31 10:20:00,56.73,56.74,56.47,56.47,13000.0,36.5068,36.5132,36.3395,36.3395,13000.0
2006-03-31 10:25:00,56.5,56.57,56.47,56.57,11600.0,36.3588,36.4038,36.3395,36.4038,11600.0
2006-03-31 10:30:00,56.55,56.56,56.48,56.5,9100.0,36.3909,36.3974,36.3459,36.3588,9100.0
2006-03-31 10:35:00,56.49,56.5,56.34,56.48,22100.0,36.3523,36.3588,36.2558,36.3459,22100.0
2006-03-31 10:40:00,56.5,56.68,56.48,56.68,13800.0,36.3588,36.4746,36.3459,36.4746,13800.0
2006-03-31 10:45:00,56.69,56.75,56.62,56.72,14300.0,36.481,36.5196,36.436,36.5003,14300.0
2006-03-31 10:50:00,56.7,56.7,56.54,56.63,8500.0,36.4875,36.4875,36.3845,36.4424,8500.0
2006-03-31 10:55:00,56.64,56.66,56.45,56.64,14200.0,36.4489,36.4617,36.3266,36.4489,14200.0
2006-03-31 11:00:00,56.61,56.63,56.5,56.5,12500.0,36.4295,36.4424,36.3588,36.3588,12500.0
2006-03-31 11:05:00,56.51,56.53,56.45,56.51,11300.0,36.3652,36.3781,36.3266,36.3652,11300.0
2006-03-31 11:10:00,56.5,56.5,56.35,56.43,15200.0,36.3588,36.3588,36.2622,36.3137,15200.0
2006-03-31 11:15:00,56.39,56.47,56.39,56.47,12500.0,36.288,36.3395,36.288,36.3395,12500.0
2006-03-31 11:20:00,56.47,56.48,56.31,56.45,19000.0,36.3395,36.3459,36.2365,36.3266,19000.0
2006-03-31 11:25:00,56.39,56.48,56.38,56.48,10700.0,36.288,36.3459,36.2815,36.3459,10700.0
2006-03-31 11:30:00,56.47,56.49,56.22,56.4,22400.0,36.3395,36.3523,36.1786,36.2944,22400.0
2006-03-31 11:35:00,56.41,56.53,56.35,56.38,12600.0,36.3008,36.3781,36.2622,36.2815,12600.0
2006-03-31 11:40:00,56.33,56.42,56.27,56.42,8100.0,36.2494,36.3073,36.2107,36.3073,8100.0
2006-03-31 11:45:00,56.43,56.54,56.4,56.54,9000.0,36.3137,36.3845,36.2944,36.3845,9000.0
2006-03-31 11:50:00,56.56,56.56,56.44,56.56,9100.0,36.3974,36.3974,36.3201,36.3974,9100.0
2006-03-31 11:55:00,56.55,56.65,56.55,56.58,14300.0,36.3909,36.4553,36.3909,36.4102,14300.0
2006-03-31 12:00:00,56.59,56.61,56.55,56.55,9200.0,36.4167,36.4295,36.3909,36.3909,9200.0
2006-03-31 12:05:00,56.55,56.58,56.44,56.56,7700.0,36.3909,36.4102,36.3201,36.3974,7700.0
2006-03-31 12:10:00,56.56,56.61,56.47,56.55,10600.0,36.3974,36.4295,36.3395,36.3909,10600.0
2006-03-31 12:15:00,56.55,56.6,56.48,56.49,3400.0,36.3909,36.4231,36.3459,36.3523,3400.0
2006-03-31 12:20:00,56.51,56.61,56.51,56.54,5600.0,36.3652,36.4295,36.3652,36.3845,5600.0
2006-03-31 12:25:00,56.52,56.54,56.42,56.42,8300.0,36.3716,36.3845,36.3073,36.3073,8300.0
2006-03-31 12:30:00,56.44,56.51,56.31,56.43,15800.0,36.3201,36.3652,36.2365,36.3137,15800.0
2006-03-31 12:35:00,56.46,56.62,56.43,56.58,9300.0,36.333,36.436,36.3137,36.4102,9300.0
2006-03-31 12:40:00,56.6,56.77,56.6,56.76,9300.0,36.4231,36.5325,36.4231,36.5261,9300.0
2006-03-31 12:45:00,56.77,56.8,56.74,56.75,13500.0,36.5325,36.5518,36.5132,36.5196,13500.0
2006-03-31 12:50:00,56.77,56.77,56.69,56.7,2700.0,36.5325,36.5325,36.481,36.4875,2700.0
2006-03-31 12:55:00,56.7,56.7,56.59,56.6,6800.0,36.4875,36.4875,36.4167,36.4231,6800.0
2006-03-31 13:00:00,56.62,56.65,56.45,56.45,21000.0,36.436,36.4553,36.3266,36.3266,21000.0
2006-03-31 13:05:00,56.53,56.53,56.45,56.5,18100.0,36.3781,36.3781,36.3266,36.3588,18100.0
2006-03-31 13:10:00,56.53,56.69,56.53,56.62,14000.0,36.3781,36.481,36.3781,36.436,14000.0
2006-03-31 13:15:00,56.62,56.74,56.62,56.72,6700.0,36.436,36.5132,36.436,36.5003,6700.0
2006-03-31 13:20:00,56.72,56.75,56.65,56.74,20900.0,36.5003,36.5196,36.4553,36.5132,20900.0
2006-03-31 13:25:00,56.74,56.75,56.67,56.67,1700.0,36.5132,36.5196,36.4682,36.4682,1700.0
2006-03-31 13:30:00,56.69,56.69,56.56,56.56,8000.0,36.481,36.481,36.3974,36.3974,8000.0
2006-03-31 13:35:00,56.62,56.62,56.51,56.51,9400.0,36.436,36.436,36.3652,36.3652,9400.0
2006-03-31 13:40:00,56.5,56.57,56.44,56.5,25500.0,36.3588,36.4038,36.3201,36.3588,25500.0
2006-03-31 13:45:00,56.47,56.48,56.41,56.42,31400.0,36.3395,36.3459,36.3008,36.3073,31400.0
2006-03-31 13:50:00,56.45,56.46,56.38,56.38,5800.0,36.3266,36.333,36.2815,36.2815,5800.0
2006-03-31 13:55:00,56.4,56.4,56.37,56.37,5200.0,36.2944,36.2944,36.2751,36.2751,5200.0
2006-03-31 14:00:00,56.38,56.39,56.25,56.31,12700.0,36.2815,36.288,36.1979,36.2365,12700.0
2006-03-31 14:05:00,56.3,56.3,56.13,56.26,11700.0,36.2301,36.2301,36.1207,36.2043,11700.0
2006-03-31 14:10:00,56.25,56.27,56.16,56.26,18500.0,36.1979,36.2107,36.14,36.2043,18500.0
2006-03-31 14:15:00,56.25,56.34,56.25,56.33,4300.0,36.1979,36.2558,36.1979,36.2494,4300.0
2006-03-31 14:20:00,56.33,56.43,56.33,56.4,6900.0,36.2494,36.3137,36.2494,36.2944,6900.0
2006-03-31 14:25:00,56.38,56.5,56.32,56.45,34000.0,36.2815,36.3588,36.2429,36.3266,34000.0
2006-03-31 14:30:00,56.43,56.46,56.41,56.42,15700.0,36.3137,36.333,36.3008,36.3073,15700.0
2006-03-31 14:35:00,56.42,56.5,56.4,56.42,19100.0,36.3073,36.3588,36.2944,36.3073,19100.0
2006-03-31 14:40:00,56.42,56.49,56.42,56.48,11300.0,36.3073,36.3523,36.3073,36.3459,11300.0
2006-03-31 14:45:00,56.46,56.56,56.46,56.52,22200.0,36.333,36.3974,36.333,36.3716,22200.0
2006-03-31 14:50:00,56.53,56.53,56.42,56.42,12200.0,36.3781,36.3781,36.3073,36.3073,12200.0
2006-03-31 14:55:00,56.43,56.55,56.42,56.53,6900.0,36.3137,36.3909,36.3073,36.3781,6900.0
2006-03-31 15:00:00,56.54,56.54,56.43,56.43,8200.0,36.3845,36.3845,36.3137,36.3137,8200.0
2006-03-31 15:05:00,56.44,56.46,56.44,56.44,17500.0,36.3201,36.333,36.3201,36.3201,17500.0
2006-03-31 15:10:00,56.44,56.5,56.4,56.5,13600.0,36.3201,36.3588,36.2944,36.3588,13600.0
2006-03-31 15:15:00,56.49,56.5,56.43,56.48,13400.0,36.3523,36.3588,36.3137,36.3459,13400.0
2006-03-31 15:20:00,56.47,56.48,56.41,56.48,15000.0,36.3395,36.3459,36.3008,36.3459,15000.0
2006-03-31 15:25:00,56.47,56.5,56.42,56.5,15300.0,36.3395,36.3588,36.3073,36.3588,15300.0
2006-03-31 15:30:00,56.51,56.63,56.51,56.63,17700.0,36.3652,36.4424,36.3652,36.4424,17700.0
2006-03-31 15:35:00,56.62,56.65,56.51,56.58,14900.0,36.436,36.4553,36.3652,36.4102,14900.0
2006-03-31 15:40:00,56.6,56.75,56.6,56.71,21300.0,36.4231,36.5196,36.4231,36.4939,21300.0
2006-03-31 15:45:00,56.7,56.71,56.7,56.7,16900.0,36.4875,36.4939,36.4875,36.4875,16900.0
2006-03-31 15:50:00,56.7,56.71,56.59,56.59,29100.0,36.4875,36.4939,36.4167,36.4167,29100.0
2006-03-31 15:55:00,56.64,56.7,56.56,56.62,44800.0,36.4489,36.4875,36.3974,36.436,44800.0
2006-04-03 09:30:00,56.66,56.7,56.5,56.58,64600.0,36.4617,36.4875,36.3588,36.4102,64600.0
2006-04-03 09:35:00,56.51,56.64,56.5,56.64,12300.0,36.3652,36.4489,36.3588,36.4489,12300.0
2006-04-03 09:40:00,56.59,56.59,56.3,56.33,37700.0,36.4167,36.4167,36.2301,36.2494,37700.0
2006-04-03 09:45:00,56.33,56.36,56.2,56.3,20100.0,36.2494,36.2687,36.1657,36.2301,20100.0
2006-04-03 09:50:00,56.33,56.39,56.2,56.24,19600.0,36.2494,36.288,36.1657,36.1914,19600.0
2006-04-03 09:55:00,56.23,56.24,56.0,56.07,24200.0,36.185,36.1914,36.037,36.082,24200.0
2006-04-03 10:00:00,56.08,56.09,55.7,56.0,35700.0,36.0885,36.0949,35.8439,36.037,35700.0
2006-04-03 10:05:00,56.0,56.04,55.62,55.98,23600.0,36.037,36.0627,35.7925,36.0241,23600.0
2006-04-03 10:10:00,55.93,55.98,55.83,55.98,6900.0,35.992,36.0241,35.9276,36.0241,6900.0
2006-04-03 10:15:00,55.96,56.0,55.82,56.0,34400.0,36.0113,36.037,35.9212,36.037,34400.0
2006-04-03 10:20:00,56.0,56.02,55.92,55.99,96300.0,36.037,36.0499,35.9855,36.0306,96300.0
2006-04-03 10:25:00,55.99,56.03,55.94,56.0,71300.0,36.0306,36.0563,35.9984,36.037,71300.0
2006-04-03 10:30:00,55.99,56.11,55.97,56.09,32600.0,36.0306,36.1078,36.0177,36.0949,32600.0
2006-04-03 10:35:00,56.08,56.09,55.96,55.97,38500.0,36.0885,36.0949,36.0113,36.0177,38500.0
2006-04-03 10:40:00,55.98,56.05,55.97,56.02,22100.0,36.0241,36.0692,36.0177,36.0499,22100.0
2006-04-03 10:45:00,56.02,56.09,56.01,56.02,21700.0,36.0499,36.0949,36.0434,36.0499,21700.0
2006-04-03 10:50:00,56.02,56.02,55.77,55.81,22300.0,36.0499,36.0499,35.889,35.9147,22300.0
2006-04-03 10:55:00,55.84,55.91,55.76,55.88,44500.0,35.934,35.9791,35.8826,35.9598,44500.0
2006-04-03 11:00:00,55.89,55.94,55.8,55.91,12000.0,35.9662,35.9984,35.9083,35.9791,12000.0
2006-04-03 11:05:00,55.9,55.9,55.84,55.87,12300.0,35.9726,35.9726,35.934,35.9533,12300.0
2006-04-03 11:10:00,55.87,55.94,55.87,55.88,20200.0,35.9533,35.9984,35.9533,35.9598,20200.0
2006-04-03 11:15:00,55.86,55.96,55.84,55.86,13900.0,35.9469,36.0113,35.934,35.9469,13900.0
2006-04-03 11:20:00,55.81,55.83,55.75,55.82,11200.0,35.9147,35.9276,35.8761,35.9212,11200.0
2006-04-03 11:25:00,55.82,55.87,55.76,55.76,11000.0,35.9212,35.9533,35.8826,35.8826,11000.0
2006-04-03 11:30:00,55.76,55.79,55.7,55.77,20600.0,35.8826,35.9019,35.8439,35.889,20600.0
2006-04-03 11:35:00,55.78,55.86,55.78,55.82,22100.0,35.8954,35.9469,35.8954,35.9212,22100.0
2006-04-03 11:40:00,55.82,55.86,55.82,55.85,12400.0,35.9212,35.9469,35.9212,35.9405,12400.0
2006-04-03 11:45:00,55.85,55.9,55.85,55.88,13000.0,35.9405,35.9726,35.9405,35.9598,13000.0
2006-04-03 11:50:00,55.89,56.06,55.89,56.04,31300.0,35.9662,36.0756,35.9662,36.0627,31300.0
2006-04-03 11:55:00,56.0,56.04,55.99,56.02,13300.0,36.037,36.0627,36.0306,36.0499,13300.0
2006-04-03 12:00:00,56.02,56.04,55.99,56.0,17300.0,36.0499,36.0627,36.0306,36.037,17300.0
2006-04-03 12:05:00,56.0,56.03,55.97,56.0,14300.0,36.037,36.0563,36.0177,36.037,14300.0
2006-04-03 12:10:00,56.0,56.06,55.99,56.02,25200.0,36.037,36.0756,36.0306,36.0499,25200.0
2006-04-03 12:15:00,56.03,56.05,56.0,56.04,18700.0,36.0563,36.0692,36.037,36.0627,18700.0
2006-04-03 12:20:00,56.04,56.08,56.03,56.07,18900.0,36.0627,36.0885,36.0563,36.082,18900.0
2006-04-03 12:25:00,56.08,56.1,56.01,56.01,20500.0,36.0885,36.1014,36.0434,36.0434,20500.0
2006-04-03 12:30:00,56.03,56.03,55.9,55.92,15400.0,36.0563,36.0563,35.9726,35.9855,15400.0
2006-04-03 12:35:00,55.93,55.98,55.92,55.98,4200.0,35.992,36.0241,35.9855,36.0241,4200.0
2006-04-03 12:40:00,55.97,55.97,55.94,55.95,6700.0,36.0177,36.0177,35.9984,36.0048,6700.0
2006-04-03 12:45:00,55.94,56.0,55.92,55.92,5700.0,35.9984,36.037,35.9855,35.9855,5700.0
2006-04-03 12:50:00,55.97,56.01,55.97,56.01,6600.0,36.0177,36.0434,36.0177,36.0434,6600.0
2006-04-03 12:55:00,56.01,56.03,55.97,56.02,4900.0,36.0434,36.0563,36.0177,36.0499,4900.0
2006-04-03 13:00:00,56.05,56.09,55.97,56.02,12100.0,36.0692,36.0949,36.0177,36.0499,12100.0
2006-04-03 13:05:00,55.98,56.0,55.95,55.96,29900.0,36.0241,36.037,36.0048,36.0113,29900.0
2006-04-03 13:10:00,55.94,56.0,55.94,55.99,14500.0,35.9984,36.037,35.9984,36.0306,14500.0
2006-04-03 13:15:00,55.99,56.01,55.91,55.92,10600.0,36.0306,36.0434,35.9791,35.9855,10600.0
2006-04-03 13:20:00,55.92,55.95,55.87,55.89,14200.0,35.9855,36.0048,35.9533,35.9662,14200.0
2006-04-03 13:25:00,55.89,55.98,55.87,55.9,8900.0,35.9662,36.0241,35.9533,35.9726,8900.0
2006-04-03 13:30:00,55.89,55.91,55.85,55.9,26500.0,35.9662,35.9791,35.9405,35.9726,26500.0
2006-04-03 13:35:00,55.9,55.94,55.85,55.9,8400.0,35.9726,35.9984,35.9405,35.9726,8400.0
2006-04-03 13:40:00,55.9,55.94,55.83,55.94,10600.0,35.9726,35.9984,35.9276,35.9984,10600.0
2006-04-03 13:45:00,55.94,55.94,55.85,55.86,11000.0,35.9984,35.9984,35.9405,35.9469,11000.0
2006-04-03 13:50:00,55.86,55.9,55.85,55.89,9600.0,35.9469,35.9726,35.9405,35.9662,9600.0
2006-04-03 13:55:00,55.89,56.0,55.84,55.9,27500.0,35.9662,36.037,35.934,35.9726,27500.0
2006-04-03 14:00:00,55.9,56.0,55.9,56.0,6800.0,35.9726,36.037,35.9726,36.037,6800.0
2006-04-03 14:05:00,56.0,56.0,55.95,55.96,15300.0,36.037,36.037,36.0048,36.0113,15300.0
2006-04-03 14:10:00,55.96,55.97,55.91,55.91,6500.0,36.0113,36.0177,35.9791,35.9791,6500.0
2006-04-03 14:15:00,55.91,55.92,55.86,55.86,16300.0,35.9791,35.9855,35.9469,35.9469,16300.0
2006-04-03 14:20:00,55.85,55.87,55.78,55.84,23500.0,35.9405,35.9533,35.8954,35.934,23500.0
2006-04-03 14:25:00,55.84,55.91,55.75,55.82,21400.0,35.934,35.9791,35.8761,35.9212,21400.0
2006-04-03 14:30:00,55.81,55.82,55.7,55.7,9800.0,35.9147,35.9212,35.8439,35.8439,9800.0
2006-04-03 14:35:00,55.7,55.7,55.45,55.56,46600.0,35.8439,35.8439,35.6831,35.7539,46600.0
2006-04-03 14:40:00,55.56,55.63,55.46,55.52,45200.0,35.7539,35.7989,35.6895,35.7281,45200.0
2006-04-03 14:45:00,55.5,55.52,55.43,55.45,28700.0,35.7152,35.7281,35.6702,35.6831,28700.0
2006-04-03 14:50:00,55.46,55.5,55.41,55.47,36900.0,35.6895,35.7152,35.6573,35.6959,36900.0
2006-04-03 14:55:00,55.47,55.5,55.45,55.48,39500.0,35.6959,35.7152,35.6831,35.7024,39500.0
2006-04-03 15:00:00,55.49,55.53,55.47,55.48,5400.0,35.7088,35.7345,35.6959,35.7024,5400.0
2006-04-03 15:05:00,55.5,55.57,55.46,55.51,49700.0,35.7152,35.7603,35.6895,35.7217,49700.0
2006-04-03 15:10:00,55.54,55.54,55.3,55.31,33700.0,35.741,35.741,35.5865,35.593,33700.0
2006-04-03 15:15:00,55.3,55.34,55.19,55.31,41600.0,35.5865,35.6123,35.5157,35.593,41600.0
2006-04-03 15:20:00,55.3,55.33,55.16,55.19,24900.0,35.5865,35.6058,35.4964,35.5157,24900.0
2006-04-03 15:25:00,55.21,55.28,55.18,55.25,18500.0,35.5286,35.5737,35.5093,35.5544,18500.0
2006-04-03 15:30:00,55.25,55.27,55.19,55.19,15200.0,35.5544,35.5672,35.5157,35.5157,15200.0
2006-04-03 15:35:00,55.18,55.18,54.83,54.92,67200.0,35.5093,35.5093,35.2841,35.342,67200.0
2006-04-03 15:40:00,54.92,55.1,54.9,54.94,32900.0,35.342,35.4578,35.3291,35.3549,32900.0
2006-04-03 15:45:00,54.94,54.95,54.68,54.75,76400.0,35.3549,35.3613,35.1876,35.2326,76400.0
2006-04-03 15:50:00,54.74,54.91,54.73,54.86,66600.0,35.2262,35.3356,35.2197,35.3034,66600.0
2006-04-03 15:55:00,54.89,55.0,54.86,55.0,57700.0,35.3227,35.3935,35.3034,35.3935,57700.0
2006-04-04 09:30:00,55.83,55.83,55.51,55.55,64400.0,35.9276,35.9276,35.7217,35.7474,64400.0
2006-04-04 09:35:00,55.55,55.67,55.55,55.59,5300.0,35.7474,35.8246,35.7474,35.7732,5300.0
2006-04-04 09:40:00,55.67,55.68,55.57,55.67,32300.0,35.8246,35.8311,35.7603,35.8246,32300.0
2006-04-04 09:45:00,55.65,55.7,55.6,55.67,27800.0,35.8118,35.8439,35.7796,35.8246,27800.0
2006-04-04 09:50:00,55.62,55.96,55.62,55.96,50900.0,35.7925,36.0113,35.7925,36.0113,50900.0
2006-04-04 09:55:00,55.96,56.13,55.82,55.83,16000.0,36.0113,36.1207,35.9212,35.9276,16000.0
2006-04-04 10:00:00,55.9,56.0,55.89,56.0,14600.0,35.9726,36.037,35.9662,36.037,14600.0
2006-04-04 10:05:00,56.01,56.07,55.94,55.97,12700.0,36.0434,36.082,35.9984,36.0177,12700.0
2006-04-04 10:10:00,55.97,56.25,55.92,56.25,40900.0,36.0177,36.1979,35.9855,36.1979,40900.0
2006-04-04 10:15:00,56.27,56.4,56.21,56.35,32300.0,36.2107,36.2944,36.1721,36.2622,32300.0
2006-04-04 10:20:00,56.35,56.57,56.35,56.48,36100.0,36.2622,36.4038,36.2622,36.3459,36100.0
2006-04-04 10:25:00,56.48,56.56,56.42,56.5,15300.0,36.3459,36.3974,36.3073,36.3588,15300.0
2006-04-04 10:30:00,56.5,56.57,56.49,56.54,17800.0,36.3588,36.4038,36.3523,36.3845,17800.0
2006-04-04 10:35:00,56.54,56.65,56.54,56.62,9900.0,36.3845,36.4553,36.3845,36.436,9900.0
2006-04-04 10:40:00,56.62,56.64,56.51,56.56,19400.0,36.436,36.4489,36.3652,36.3974,19400.0
2006-04-04 10:45:00,56.56,56.56,56.48,56.53,45300.0,36.3974,36.3974,36.3459,36.3781,45300.0
2006-04-04 10:50:00,56.55,56.59,56.47,56.57,21900.0,36.3909,36.4167,36.3395,36.4038,21900.0
2006-04-04 10:55:00,56.58,56.6,56.51,56.6,20600.0,36.4102,36.4231,36.3652,36.4231,20600.0
2006-04-04 11:00:00,56.55,56.71,56.55,56.68,26200.0,36.3909,36.4939,36.3909,36.4746,26200.0
2006-04-04 11:05:00,56.69,56.71,56.57,56.58,36300.0,36.481,36.4939,36.4038,36.4102,36300.0
2006-04-04 11:10:00,56.59,56.66,56.56,56.65,10600.0,36.4167,36.4617,36.3974,36.4553,10600.0
2006-04-04 11:15:00,56.65,56.66,56.63,56.65,12800.0,36.4553,36.4617,36.4424,36.4553,12800.0
2006-04-04 11:20:00,56.63,56.68,56.63,56.66,6900.0,36.4424,36.4746,36.4424,36.4617,6900.0
2006-04-04 11:25:00,56.67,56.91,56.67,56.76,39800.0,36.4682,36.6226,36.4682,36.5261,39800.0
2006-04-04 11:30:00,56.78,56.79,56.67,56.77,13100.0,36.5389,36.5454,36.4682,36.5325,13100.0
2006-04-04 11:35:00,56.75,56.8,56.68,56.74,10100.0,36.5196,36.5518,36.4746,36.5132,10100.0
2006-04-04 11:40:00,56.74,56.77,56.69,56.74,11800.0,36.5132,36.5325,36.481,36.5132,11800.0
2006-04-04 11:45:00,56.73,56.8,56.7,56.79,11800.0,36.5068,36.5518,36.4875,36.5454,11800.0
2006-04-04 11:50:00,56.76,56.94,56.72,56.78,37500.0,36.5261,36.6419,36.5003,36.5389,37500.0
2006-04-04 11:55:00,56.8,56.92,56.78,56.78,9000.0,36.5518,36.629,36.5389,36.5389,9000.0
2006-04-04 12:00:00,56.79,56.86,56.75,56.84,8800.0,36.5454,36.5904,36.5196,36.5776,8800.0
2006-04-04 12:05:00,56.83,56.95,56.83,56.95,19100.0,36.5711,36.6483,36.5711,36.6483,19100.0
2006-04-04 12:10:00,56.97,57.0,56.9,56.99,23300.0,36.6612,36.6805,36.6162,36.6741,23300.0
2006-04-04 12:15:00,56.95,56.99,56.91,56.96,19600.0,36.6483,36.6741,36.6226,36.6548,19600.0
2006-04-04 12:20:00,56.98,56.98,56.93,56.96,7600.0,36.6676,36.6676,36.6355,36.6548,7600.0
2006-04-04 12:25:00,56.96,56.96,56.88,56.9,12200.0,36.6548,36.6548,36.6033,36.6162,12200.0
2006-04-04 12:30:00,56.9,56.98,56.89,56.98,11900.0,36.6162,36.6676,36.6097,36.6676,11900.0
2006-04-04 12:35:00,56.98,57.0,56.9,57.0,51000.0,36.6676,36.6805,36.6162,36.6805,51000.0
2006-04-04 12:40:00,57.0,57.0,56.99,56.99,10500.0,36.6805,36.6805,36.6741,36.6741,10500.0
2006-04-04 12:45:00,56.99,57.0,56.83,56.96,27300.0,36.6741,36.6805,36.5711,36.6548,27300.0
2006-04-04 12:50:00,56.97,57.14,56.97,57.14,202500.0,36.6612,36.7706,36.6612,36.7706,202500.0
2006-04-04 12:55:00,57.14,57.3,57.1,57.2,49400.0,36.7706,36.8736,36.7449,36.8092,49400.0
2006-04-04 13:00:00,57.2,57.33,57.12,57.21,30600.0,36.8092,36.8929,36.7577,36.8157,30600.0
2006-04-04 13:05:00,57.21,57.3,57.16,57.17,20100.0,36.8157,36.8736,36.7835,36.7899,20100.0
2006-04-04 13:10:00,57.17,57.19,57.05,57.15,30000.0,36.7899,36.8028,36.7127,36.777,30000.0
2006-04-04 13:15:00,57.15,57.24,57.1,57.2,36000.0,36.777,36.835,36.7449,36.8092,36000.0
2006-04-04 13:20:00,57.21,57.44,57.19,57.38,40400.0,36.8157,36.9637,36.8028,36.9251,40400.0
2006-04-04 13:25:00,57.39,57.4,57.29,57.39,44400.0,36.9315,36.9379,36.8671,36.9315,44400.0
2006-04-04 13:30:00,57.38,57.51,57.38,57.5,36900.0,36.9251,37.0087,36.9251,37.0023,36900.0
2006-04-04 13:35:00,57.51,57.75,57.47,57.7,25700.0,37.0087,37.1632,36.983,37.131,25700.0
2006-04-04 13:40:00,57.75,57.84,57.65,57.71,59400.0,37.1632,37.2211,37.0988,37.1374,59400.0
2006-04-04 13:45:00,57.74,57.79,57.66,57.79,15700.0,37.1567,37.1889,37.1052,37.1889,15700.0
2006-04-04 13:50:00,57.79,58.08,57.77,58.02,59700.0,37.1889,37.3755,37.176,37.3369,59700.0
2006-04-04 13:55:00,58.02,58.02,57.92,58.02,42500.0,37.3369,37.3369,37.2726,37.3369,42500.0
2006-04-04 14:00:00,58.02,58.08,57.66,57.77,33400.0,37.3369,37.3755,37.1052,37.176,33400.0
2006-04-04 14:05:00,57.77,57.85,57.73,57.73,54600.0,37.176,37.2275,37.1503,37.1503,54600.0
2006-04-04 14:10:00,57.7,57.76,57.66,57.68,31000.0,37.131,37.1696,37.1052,37.1181,31000.0
2006-04-04 14:15:00,57.68,57.95,57.68,57.92,77700.0,37.1181,37.2919,37.1181,37.2726,77700.0
2006-04-04 14:20:00,57.93,58.07,57.93,57.94,46900.0,37.279,37.3691,37.279,37.2854,46900.0
2006-04-04 14:25:00,57.93,58.0,57.89,57.91,29400.0,37.279,37.324,37.2532,37.2661,29400.0
2006-04-04 14:30:00,57.92,57.98,57.85,57.85,20200.0,37.2726,37.3112,37.2275,37.2275,20200.0
2006-04-04 14:35:00,57.85,58.0,57.85,57.96,91500.0,37.2275,37.324,37.2275,37.2983,91500.0
2006-04-04 14:40:00,57.99,58.2,57.95,58.07,24600.0,37.3176,37.4527,37.2919,37.3691,24600.0
2006-04-04 14:45:00,58.08,58.1,57.85,57.93,15800.0,37.3755,37.3884,37.2275,37.279,15800.0
2006-04-04 14:50:00,57.97,58.14,57.95,58.04,19600.0,37.3047,37.4141,37.2919,37.3498,19600.0
2006-04-04 14:55:00,58.03,58.11,57.98,57.99,36900.0,37.3433,37.3948,37.3112,37.3176,36900.0
2006-04-04 15:00:00,58.0,58.0,57.86,57.97,20500.0,37.324,37.324,37.2339,37.3047,20500.0
2006-04-04 15:05:00,57.95,58.05,57.89,58.05,46200.0,37.2919,37.3562,37.2532,37.3562,46200.0
2006-04-04 15:10:00,58.04,58.04,57.99,57.99,37900.0,37.3498,37.3498,37.3176,37.3176,37900.0
2006-04-04 15:15:00,58.01,58.04,57.91,57.92,22900.0,37.3305,37.3498,37.2661,37.2726,22900.0
2006-04-04 15:20:00,57.91,58.03,57.91,58.0,28300.0,37.2661,37.3433,37.2661,37.324,28300.0
2006-04-04 15:25:00,58.01,58.15,58.01,58.03,38000.0,37.3305,37.4206,37.3305,37.3433,38000.0
2006-04-04 15:30:00,58.05,58.12,58.03,58.08,29400.0,37.3562,37.4013,37.3433,37.3755,29400.0
2006-04-04 15:35:00,58.09,58.3,58.09,58.24,76100.0,37.382,37.5171,37.382,37.4785,76100.0
2006-04-04 15:40:00,58.24,58.35,58.2,58.23,39500.0,37.4785,37.5493,37.4527,37.472,39500.0
2006-04-04 15:45:00,58.23,58.64,58.21,58.64,101600.0,37.472,37.7359,37.4592,37.7359,101600.0
2006-04-04 15:50:00,58.7,58.76,58.49,58.68,132300.0,37.7745,37.8131,37.6394,37.7616,132300.0
2006-04-04 15:55:00,58.7,58.83,58.62,58.81,233400.0,37.7745,37.8582,37.723,37.8453,233400.0
2006-04-05 09:30:00,58.8,59.0,58.43,58.8,52700.0,37.8388,37.9676,37.6007,37.8388,52700.0
2006-04-05 09:35:00,58.8,59.7,58.69,59.7,174500.0,37.8388,38.418,37.7681,38.418,174500.0
2006-04-05 09:40:00,59.7,59.8,59.5,59.65,114600.0,38.418,38.4824,38.2893,38.3858,114600.0
2006-04-05 09:45:00,59.64,60.25,59.59,60.2,68700.0,38.3794,38.7719,38.3472,38.7398,68700.0
2006-04-05 09:50:00,60.2,60.35,60.02,60.35,68700.0,38.7398,38.8363,38.6239,38.8363,68700.0
2006-04-05 09:55:00,60.4,60.54,60.2,60.54,115300.0,38.8685,38.9586,38.7398,38.9586,115300.0
2006-04-05 10:00:00,60.54,60.67,60.45,60.57,67700.0,38.9586,39.0422,38.9007,38.9779,67700.0
2006-04-05 10:05:00,60.58,61.06,60.57,60.7,231500.0,38.9843,39.2932,38.9779,39.0615,231500.0
2006-04-05 10:10:00,60.71,60.93,60.48,60.54,121600.0,39.068,39.2095,38.92,38.9586,121600.0
2006-04-05 10:15:00,60.55,60.7,60.5,60.67,87000.0,38.965,39.0615,38.9328,39.0422,87000.0
2006-04-05 10:20:00,60.56,60.7,60.5,60.55,48900.0,38.9714,39.0615,38.9328,38.965,48900.0
2006-04-05 10:25:00,60.55,60.56,60.43,60.45,73200.0,38.965,38.9714,38.8878,38.9007,73200.0
2006-04-05 10:30:00,60.42,60.45,60.03,60.07,121800.0,38.8813,38.9007,38.6304,38.6561,121800.0
2006-04-05 10:35:00,60.06,60.29,60.03,60.27,46000.0,38.6497,38.7977,38.6304,38.7848,46000.0
2006-04-05 10:40:00,60.27,60.37,60.2,60.22,49000.0,38.7848,38.8492,38.7398,38.7526,49000.0
2006-04-05 10:45:00,60.24,60.5,60.24,60.4,41100.0,38.7655,38.9328,38.7655,38.8685,41100.0
2006-04-05 10:50:00,60.4,60.41,60.22,60.25,29900.0,38.8685,38.8749,38.7526,38.7719,29900.0
2006-04-05 10:55:00,60.25,60.31,59.9,60.0,77300.0,38.7719,38.8106,38.5467,38.6111,77300.0
2006-04-05 11:00:00,60.0,60.05,59.85,59.95,62200.0,38.6111,38.6432,38.5145,38.5789,62200.0
2006-04-05 11:05:00,59.95,60.03,59.88,59.95,38300.0,38.5789,38.6304,38.5338,38.5789,38300.0
2006-04-05 11:10:00,59.95,60.12,59.95,60.04,49700.0,38.5789,38.6883,38.5789,38.6368,49700.0
2006-04-05 11:15:00,60.02,60.15,60.02,60.1,17100.0,38.6239,38.7076,38.6239,38.6754,17100.0
2006-04-05 11:20:00,60.1,60.18,60.0,60.1,30500.0,38.6754,38.7269,38.6111,38.6754,30500.0
2006-04-05 11:25:00,60.12,60.14,60.05,60.06,15200.0,38.6883,38.7012,38.6432,38.6497,15200.0
2006-04-05 11:30:00,60.07,60.07,59.98,60.0,30700.0,38.6561,38.6561,38.5982,38.6111,30700.0
2006-04-05 11:35:00,60.0,60.1,59.99,60.07,35300.0,38.6111,38.6754,38.6046,38.6561,35300.0
2006-04-05 11:40:00,60.07,60.18,60.04,60.11,27500.0,38.6561,38.7269,38.6368,38.6819,27500.0
2006-04-05 11:45:00,60.05,60.37,60.05,60.2,27100.0,38.6432,38.8492,38.6432,38.7398,27100.0
2006-04-05 11:50:00,60.19,60.21,60.12,60.17,26000.0,38.7333,38.7462,38.6883,38.7205,26000.0
2006-04-05 11:55:00,60.17,60.2,60.12,60.19,40000.0,38.7205,38.7398,38.6883,38.7333,40000.0
2006-04-05 12:00:00,60.12,60.25,60.12,60.13,28300.0,38.6883,38.7719,38.6883,38.6947,28300.0
2006-04-05 12:05:00,60.13,60.28,60.12,60.23,27300.0,38.6947,38.7913,38.6883,38.7591,27300.0
2006-04-05 12:10:00,60.21,60.21,60.15,60.17,23900.0,38.7462,38.7462,38.7076,38.7205,23900.0
2006-04-05 12:15:00,60.17,60.21,60.15,60.21,43200.0,38.7205,38.7462,38.7076,38.7462,43200.0
2006-04-05 12:20:00,60.2,60.32,60.15,60.23,33800.0,38.7398,38.817,38.7076,38.7591,33800.0
2006-04-05 12:25:00,60.22,60.38,60.21,60.31,22700.0,38.7526,38.8556,38.7462,38.8106,22700.0
2006-04-05 12:30:00,60.31,60.33,60.16,60.18,12000.0,38.8106,38.8234,38.714,38.7269,12000.0
2006-04-05 12:35:00,60.15,60.25,60.15,60.19,9600.0,38.7076,38.7719,38.7076,38.7333,9600.0
2006-04-05 12:40:00,60.18,60.19,60.15,60.19,38000.0,38.7269,38.7333,38.7076,38.7333,38000.0
2006-04-05 12:45:00,60.19,60.2,60.15,60.2,26300.0,38.7333,38.7398,38.7076,38.7398,26300.0
2006-04-05 12:50:00,60.19,60.3,60.19,60.28,19500.0,38.7333,38.8041,38.7333,38.7913,19500.0
2006-04-05 12:55:00,60.31,60.31,60.16,60.21,43000.0,38.8106,38.8106,38.714,38.7462,43000.0
2006-04-05 13:00:00,60.2,60.36,60.19,60.29,37700.0,38.7398,38.8427,38.7333,38.7977,37700.0
2006-04-05 13:05:00,60.29,60.34,60.27,60.3,14300.0,38.7977,38.8299,38.7848,38.8041,14300.0
2006-04-05 13:10:00,60.3,60.47,60.28,60.41,23900.0,38.8041,38.9135,38.7913,38.8749,23900.0
2006-04-05 13:15:00,60.38,60.5,60.37,60.48,26600.0,38.8556,38.9328,38.8492,38.92,26600.0
2006-04-05 13:20:00,60.48,60.65,60.43,60.59,25400.0,38.92,39.0294,38.8878,38.9907,25400.0
2006-04-05 13:25:00,60.53,60.59,60.51,60.58,32700.0,38.9521,38.9907,38.9393,38.9843,32700.0
2006-04-05 13:30:00,60.59,60.7,60.58,60.59,42500.0,38.9907,39.0615,38.9843,38.9907,42500.0
2006-04-05 13:35:00,60.59,60.67,60.56,60.57,77600.0,38.9907,39.0422,38.9714,38.9779,77600.0
2006-04-05 13:40:00,60.57,60.63,60.36,60.55,41300.0,38.9779,39.0165,38.8427,38.965,41300.0
2006-04-05 13:45:00,60.56,60.66,60.52,60.64,26900.0,38.9714,39.0358,38.9457,39.0229,26900.0
2006-04-05 13:50:00,60.67,60.72,60.61,60.61,26900.0,39.0422,39.0744,39.0036,39.0036,26900.0
2006-04-05 13:55:00,60.62,60.71,60.51,60.51,22000.0,39.0101,39.068,38.9393,38.9393,22000.0
2006-04-05 14:00:00,60.51,60.54,60.35,60.35,18600.0,38.9393,38.9586,38.8363,38.8363,18600.0
2006-04-05 14:05:00,60.36,60.42,60.28,60.36,26400.0,38.8427,38.8813,38.7913,38.8427,26400.0
2006-04-05 14:10:00,60.37,60.45,60.32,60.39,28100.0,38.8492,38.9007,38.817,38.862,28100.0
2006-04-05 14:15:00,60.4,60.45,60.3,60.35,43800.0,38.8685,38.9007,38.8041,38.8363,43800.0
2006-04-05 14:20:00,60.36,60.49,60.31,60.44,11600.0,38.8427,38.9264,38.8106,38.8942,11600.0
2006-04-05 14:25:00,60.45,60.47,60.39,60.4,37800.0,38.9007,38.9135,38.862,38.8685,37800.0
2006-04-05 14:30:00,60.4,60.44,60.33,60.41,50800.0,38.8685,38.8942,38.8234,38.8749,50800.0
2006-04-05 14:35:00,60.41,60.52,60.39,60.46,25500.0,38.8749,38.9457,38.862,38.9071,25500.0
2006-04-05 14:40:00,60.53,60.68,60.5,60.68,30000.0,38.9521,39.0487,38.9328,39.0487,30000.0
2006-04-05 14:45:00,60.68,60.68,60.59,60.6,21900.0,39.0487,39.0487,38.9907,38.9972,21900.0
2006-04-05 14:50:00,60.6,60.78,60.57,60.7,67400.0,38.9972,39.113,38.9779,39.0615,67400.0
2006-04-05 14:55:00,60.65,60.74,60.59,60.65,37400.0,39.0294,39.0873,38.9907,39.0294,37400.0
2006-04-05 15:00:00,60.68,60.7,60.59,60.67,43700.0,39.0487,39.0615,38.9907,39.0422,43700.0
2006-04-05 15:05:00,60.7,60.75,60.69,60.7,36500.0,39.0615,39.0937,39.0551,39.0615,36500.0
2006-04-05 15:10:00,60.69,60.77,60.66,60.76,36700.0,39.0551,39.1066,39.0358,39.1001,36700.0
2006-04-05 15:15:00,60.77,60.93,60.72,60.88,136700.0,39.1066,39.2095,39.0744,39.1774,136700.0
2006-04-05 15:20:00,60.87,60.97,60.73,60.76,80900.0,39.1709,39.2353,39.0808,39.1001,80900.0
2006-04-05 15:25:00,60.8,61.0,60.78,60.89,114400.0,39.1259,39.2546,39.113,39.1838,114400.0
2006-04-05 15:30:00,60.86,60.95,60.77,60.83,74500.0,39.1645,39.2224,39.1066,39.1452,74500.0
2006-04-05 15:35:00,60.82,60.82,60.67,60.8,67800.0,39.1388,39.1388,39.0422,39.1259,67800.0
2006-04-05 15:40:00,60.81,60.92,60.81,60.91,47000.0,39.1323,39.2031,39.1323,39.1967,47000.0
2006-04-05 15:45:00,60.9,60.95,60.75,60.75,37300.0,39.1902,39.2224,39.0937,39.0937,37300.0
2006-04-05 15:50:00,60.69,60.9,60.64,60.87,80400.0,39.0551,39.1902,39.0229,39.1709,80400.0
2006-04-05 15:55:00,60.82,60.87,60.73,60.74,20700.0,39.1388,39.1709,39.0808,39.0873,20700.0
2006-04-06 09:30:00,60.95,61.55,60.74,61.55,60900.0,39.2224,39.6085,39.0873,39.6085,60900.0
2006-04-06 09:35:00,61.56,61.71,61.41,61.52,28300.0,39.615,39.7115,39.5184,39.5892,28300.0
2006-04-06 09:40:00,61.54,61.54,61.17,61.29,18900.0,39.6021,39.6021,39.364,39.4412,18900.0
2006-04-06 09:45:00,61.28,61.45,61.18,61.45,16800.0,39.4348,39.5442,39.3704,39.5442,16800.0
2006-04-06 09:50:00,61.45,61.5,61.3,61.3,37000.0,39.5442,39.5763,39.4476,39.4476,37000.0
2006-04-06 09:55:00,61.3,61.33,60.86,60.86,22500.0,39.4476,39.4669,39.1645,39.1645,22500.0
2006-04-06 10:00:00,60.8,60.88,60.6,60.65,25400.0,39.1259,39.1774,38.9972,39.0294,25400.0
2006-04-06 10:05:00,60.58,60.76,60.29,60.45,41400.0,38.9843,39.1001,38.7977,38.9007,41400.0
2006-04-06 10:10:00,60.36,60.4,60.09,60.33,43200.0,38.8427,38.8685,38.669,38.8234,43200.0
2006-04-06 10:15:00,60.33,60.33,60.15,60.18,34000.0,38.8234,38.8234,38.7076,38.7269,34000.0
2006-04-06 10:20:00,60.2,60.54,60.2,60.45,39200.0,38.7398,38.9586,38.7398,38.9007,39200.0
2006-04-06 10:25:00,60.49,60.49,60.33,60.35,35300.0,38.9264,38.9264,38.8234,38.8363,35300.0
2006-04-06 10:30:00,60.37,60.4,60.33,60.34,35300.0,38.8492,38.8685,38.8234,38.8299,35300.0
2006-04-06 10:35:00,60.34,60.38,60.18,60.21,27300.0,38.8299,38.8556,38.7269,38.7462,27300.0
2006-04-06 10:40:00,60.21,60.29,60.18,60.19,17000.0,38.7462,38.7977,38.7269,38.7333,17000.0
2006-04-06 10:45:00,60.17,60.23,60.0,60.0,45600.0,38.7205,38.7591,38.6111,38.6111,45600.0
2006-04-06 10:50:00,59.99,60.02,59.78,60.0,41400.0,38.6046,38.6239,38.4695,38.6111,41400.0
2006-04-06 10:55:00,60.0,60.13,59.94,60.08,7300.0,38.6111,38.6947,38.5725,38.6626,7300.0
2006-04-06 11:00:00,60.07,60.1,60.02,60.1,12100.0,38.6561,38.6754,38.6239,38.6754,12100.0
2006-04-06 11:05:00,60.11,60.36,60.1,60.32,11700.0,38.6819,38.8427,38.6754,38.817,11700.0
2006-04-06 11:10:00,60.32,60.41,60.31,60.4,5900.0,38.817,38.8749,38.8106,38.8685,5900.0
2006-04-06 11:15:00,60.4,60.45,60.3,60.39,6700.0,38.8685,38.9007,38.8041,38.862,6700.0
2006-04-06 11:20:00,60.35,60.39,60.3,60.35,6600.0,38.8363,38.862,38.8041,38.8363,6600.0
2006-04-06 11:25:00,60.35,60.35,60.2,60.22,6200.0,38.8363,38.8363,38.7398,38.7526,6200.0
2006-04-06 11:30:00,60.24,60.27,60.23,60.27,1100.0,38.7655,38.7848,38.7591,38.7848,1100.0
2006-04-06 11:35:00,60.27,60.34,60.26,60.3,5500.0,38.7848,38.8299,38.7784,38.8041,5500.0
2006-04-06 11:40:00,60.31,60.39,60.3,60.37,6800.0,38.8106,38.862,38.8041,38.8492,6800.0
2006-04-06 11:45:00,60.38,60.44,60.37,60.44,12700.0,38.8556,38.8942,38.8492,38.8942,12700.0
2006-04-06 11:50:00,60.5,60.5,60.2,60.25,14300.0,38.9328,38.9328,38.7398,38.7719,14300.0
2006-04-06 11:55:00,60.26,60.29,60.16,60.26,10000.0,38.7784,38.7977,38.714,38.7784,10000.0
2006-04-06 12:00:00,60.26,60.3,60.17,60.3,4700.0,38.7784,38.8041,38.7205,38.8041,4700.0
2006-04-06 12:05:00,60.29,60.3,60.23,60.28,29100.0,38.7977,38.8041,38.7591,38.7913,29100.0
2006-04-06 12:10:00,60.27,60.37,60.27,60.37,4600.0,38.7848,38.8492,38.7848,38.8492,4600.0
2006-04-06 12:15:00,60.34,60.35,60.32,60.34,8500.0,38.8299,38.8363,38.817,38.8299,8500.0
2006-04-06 12:20:00,60.34,60.4,60.32,60.4,8000.0,38.8299,38.8685,38.817,38.8685,8000.0
2006-04-06 12:25:00,60.4,60.4,60.32,60.32,7700.0,38.8685,38.8685,38.817,38.817,7700.0
2006-04-06 12:30:00,60.31,60.41,60.31,60.41,5800.0,38.8106,38.8749,38.8106,38.8749,5800.0
2006-04-06 12:35:00,60.41,60.52,60.38,60.5,15600.0,38.8749,38.9457,38.8556,38.9328,15600.0
2006-04-06 12:40:00,60.5,60.51,60.41,60.5,14500.0,38.9328,38.9393,38.8749,38.9328,14500.0
2006-04-06 12:45:00,60.55,60.64,60.5,60.5,9500.0,38.965,39.0229,38.9328,38.9328,9500.0
2006-04-06 12:50:00,60.54,60.59,60.49,60.49,2200.0,38.9586,38.9907,38.9264,38.9264,2200.0
2006-04-06 12:55:00,60.56,60.62,60.56,60.62,4900.0,38.9714,39.0101,38.9714,39.0101,4900.0
2006-04-06 13:00:00,60.62,60.69,60.58,60.6,10600.0,39.0101,39.0551,38.9843,38.9972,10600.0
2006-04-06 13:05:00,60.57,60.62,60.52,60.56,18800.0,38.9779,39.0101,38.9457,38.9714,18800.0
2006-04-06 13:10:00,60.55,60.57,60.5,60.55,6100.0,38.965,38.9779,38.9328,38.965,6100.0
2006-04-06 13:15:00,60.52,60.62,60.52,60.62,3900.0,38.9457,39.0101,38.9457,39.0101,3900.0
2006-04-06 13:20:00,60.62,60.69,60.61,60.69,1400.0,39.0101,39.0551,39.0036,39.0551,1400.0
2006-04-06 13:25:00,60.69,60.75,60.62,60.71,6500.0,39.0551,39.0937,39.0101,39.068,6500.0
2006-04-06 13:30:00,60.71,60.9,60.62,60.77,15100.0,39.068,39.1902,39.0101,39.1066,15100.0
2006-04-06 13:35:00,60.76,60.97,60.76,60.97,14700.0,39.1001,39.2353,39.1001,39.2353,14700.0
2006-04-06 13:40:00,60.97,60.98,60.89,60.89,8100.0,39.2353,39.2417,39.1838,39.1838,8100.0
2006-04-06 13:45:00,60.87,61.0,60.87,60.94,14400.0,39.1709,39.2546,39.1709,39.216,14400.0
2006-04-06 13:50:00,60.93,61.0,60.72,60.97,18700.0,39.2095,39.2546,39.0744,39.2353,18700.0
2006-04-06 13:55:00,60.98,61.14,60.98,61.14,8600.0,39.2417,39.3447,39.2417,39.3447,8600.0
2006-04-06 14:00:00,61.14,61.2,61.0,61.0,18200.0,39.3447,39.3833,39.2546,39.2546,18200.0
2006-04-06 14:05:00,61.0,61.01,60.78,60.88,14600.0,39.2546,39.261,39.113,39.1774,14600.0
2006-04-06 14:10:00,60.93,60.93,60.88,60.93,5300.0,39.2095,39.2095,39.1774,39.2095,5300.0
2006-04-06 14:15:00,60.93,61.0,60.92,61.0,8800.0,39.2095,39.2546,39.2031,39.2546,8800.0
2006-04-06 14:20:00,61.0,61.3,60.98,61.24,21700.0,39.2546,39.4476,39.2417,39.409,21700.0
2006-04-06 14:25:00,61.23,61.23,61.11,61.16,12200.0,39.4026,39.4026,39.3254,39.3576,12200.0
2006-04-06 14:30:00,61.17,61.17,61.03,61.1,6100.0,39.364,39.364,39.2739,39.3189,6100.0
2006-04-06 14:35:00,61.1,61.14,61.06,61.07,4500.0,39.3189,39.3447,39.2932,39.2996,4500.0
2006-04-06 14:40:00,61.09,61.12,60.99,60.99,5900.0,39.3125,39.3318,39.2482,39.2482,5900.0
2006-04-06 14:45:00,60.99,61.11,60.99,61.06,3600.0,39.2482,39.3254,39.2482,39.2932,3600.0
2006-04-06 14:50:00,61.1,61.2,61.04,61.15,3000.0,39.3189,39.3833,39.2803,39.3511,3000.0
2006-04-06 14:55:00,61.19,61.29,61.1,61.12,7800.0,39.3769,39.4412,39.3189,39.3318,7800.0
2006-04-06 15:00:00,61.12,61.28,61.12,61.13,10600.0,39.3318,39.4348,39.3318,39.3382,10600.0
2006-04-06 15:05:00,61.13,61.21,61.09,61.21,8400.0,39.3382,39.3897,39.3125,39.3897,8400.0
2006-04-06 15:10:00,61.22,61.28,61.18,61.21,8100.0,39.3962,39.4348,39.3704,39.3897,8100.0
2006-04-06 15:15:00,61.2,61.29,61.1,61.2,11300.0,39.3833,39.4412,39.3189,39.3833,11300.0
2006-04-06 15:20:00,61.21,61.24,61.11,61.15,6900.0,39.3897,39.409,39.3254,39.3511,6900.0
2006-04-06 15:25:00,61.11,61.18,61.05,61.05,11400.0,39.3254,39.3704,39.2868,39.2868,11400.0
2006-04-06 15:30:00,61.06,61.1,60.9,61.08,14600.0,39.2932,39.3189,39.1902,39.3061,14600.0
2006-04-06 15:35:00,61.09,61.11,60.91,61.04,16400.0,39.3125,39.3254,39.1967,39.2803,16400.0
2006-04-06 15:40:00,61.05,61.17,61.05,61.17,21300.0,39.2868,39.364,39.2868,39.364,21300.0
2006-04-06 15:45:00,61.17,61.33,61.17,61.3,19600.0,39.364,39.4669,39.364,39.4476,19600.0
2006-04-06 15:50:00,61.25,61.3,61.2,61.3,20700.0,39.4155,39.4476,39.3833,39.4476,20700.0
2006-04-06 15:55:00,61.3,61.33,61.14,61.32,41200.0,39.4476,39.4669,39.3447,39.4605,41200.0
2006-04-07 09:30:00,61.5,61.9,61.31,61.85,31600.0,39.5763,39.8338,39.4541,39.8016,31600.0
2006-04-07 09:35:00,61.85,62.5,61.75,62.5,40100.0,39.8016,40.2199,39.7372,40.2199,40100.0
2006-04-07 09:40:00,62.4,62.92,62.4,62.66,137100.0,40.1555,40.4901,40.1555,40.3228,137100.0
2006-04-07 09:45:00,62.67,63.09,62.66,62.91,105000.0,40.3293,40.5995,40.3228,40.4837,105000.0
2006-04-07 09:50:00,62.87,63.0,62.64,62.96,43100.0,40.458,40.5416,40.31,40.5159,43100.0
2006-04-07 09:55:00,62.94,63.08,62.76,62.76,66300.0,40.503,40.5931,40.3872,40.3872,66300.0
2006-04-07 10:00:00,62.77,63.18,62.77,63.0,37600.0,40.3936,40.6575,40.3936,40.5416,37600.0
2006-04-07 10:05:00,63.0,63.01,62.76,62.85,26000.0,40.5416,40.5481,40.3872,40.4451,26000.0
2006-04-07 10:10:00,62.85,62.98,62.85,62.88,25400.0,40.4451,40.5288,40.4451,40.4644,25400.0
2006-04-07 10:15:00,62.88,62.93,62.51,62.55,62000.0,40.4644,40.4966,40.2263,40.252,62000.0
2006-04-07 10:20:00,62.66,62.74,62.36,62.55,46100.0,40.3228,40.3743,40.1298,40.252,46100.0
2006-04-07 10:25:00,62.54,62.71,62.35,62.71,25800.0,40.2456,40.355,40.1233,40.355,25800.0
2006-04-07 10:30:00,62.7,62.78,62.64,62.74,22300.0,40.3486,40.4,40.31,40.3743,22300.0
2006-04-07 10:35:00,62.78,62.86,62.78,62.8,13400.0,40.4,40.4515,40.4,40.4129,13400.0
2006-04-07 10:40:00,62.81,62.81,62.6,62.74,16400.0,40.4194,40.4194,40.2842,40.3743,16400.0
2006-04-07 10:45:00,62.91,62.91,62.48,62.59,25400.0,40.4837,40.4837,40.207,40.2778,25400.0
2006-04-07 10:50:00,62.53,62.6,62.33,62.34,30800.0,40.2392,40.2842,40.1105,40.1169,30800.0
2006-04-07 10:55:00,62.34,62.42,62.0,62.27,46100.0,40.1169,40.1684,39.8981,40.0719,46100.0
2006-04-07 11:00:00,62.3,62.53,62.24,62.3,36000.0,40.0912,40.2392,40.0526,40.0912,36000.0
2006-04-07 11:05:00,62.3,62.62,62.27,62.43,36900.0,40.0912,40.2971,40.0719,40.1748,36900.0
2006-04-07 11:10:00,62.37,62.43,62.12,62.15,17200.0,40.1362,40.1748,39.9753,39.9946,17200.0
2006-04-07 11:15:00,62.17,62.23,62.02,62.13,16900.0,40.0075,40.0461,39.911,39.9818,16900.0
2006-04-07 11:20:00,62.13,62.13,61.92,62.0,46800.0,39.9818,39.9818,39.8466,39.8981,46800.0
2006-04-07 11:25:00,62.03,62.1,61.96,62.01,26800.0,39.9174,39.9625,39.8724,39.9045,26800.0
2006-04-07 11:30:00,61.96,61.99,61.84,61.86,31400.0,39.8724,39.8917,39.7951,39.808,31400.0
2006-04-07 11:35:00,61.84,61.85,61.59,61.61,63000.0,39.7951,39.8016,39.6343,39.6471,63000.0
2006-04-07 11:40:00,61.67,61.67,61.26,61.41,44700.0,39.6857,39.6857,39.4219,39.5184,44700.0
2006-04-07 11:45:00,61.41,61.41,60.92,61.0,45700.0,39.5184,39.5184,39.2031,39.2546,45700.0
2006-04-07 11:50:00,61.1,61.25,60.92,61.25,33300.0,39.3189,39.4155,39.2031,39.4155,33300.0
2006-04-07 11:55:00,61.23,61.44,61.15,61.3,25600.0,39.4026,39.5377,39.3511,39.4476,25600.0
2006-04-07 12:00:00,61.3,61.4,61.24,61.24,19000.0,39.4476,39.512,39.409,39.409,19000.0
2006-04-07 12:05:00,61.23,61.49,61.2,61.27,31100.0,39.4026,39.5699,39.3833,39.4283,31100.0
2006-04-07 12:10:00,61.29,61.29,61.11,61.16,14300.0,39.4412,39.4412,39.3254,39.3576,14300.0
2006-04-07 12:15:00,61.12,61.18,60.95,60.96,13300.0,39.3318,39.3704,39.2224,39.2288,13300.0
2006-04-07 12:20:00,60.96,60.98,60.87,60.97,16200.0,39.2288,39.2417,39.1709,39.2353,16200.0
2006-04-07 12:25:00,60.92,61.24,60.92,61.1,17000.0,39.2031,39.409,39.2031,39.3189,17000.0
2006-04-07 12:30:00,61.1,61.4,61.1,61.4,36900.0,39.3189,39.512,39.3189,39.512,36900.0
2006-04-07 12:35:00,61.41,61.45,61.26,61.29,12200.0,39.5184,39.5442,39.4219,39.4412,12200.0
2006-04-07 12:40:00,61.29,61.37,61.22,61.3,10600.0,39.4412,39.4927,39.3962,39.4476,10600.0
2006-04-07 12:45:00,61.32,61.9,61.32,61.68,44600.0,39.4605,39.8338,39.4605,39.6922,44600.0
2006-04-07 12:50:00,61.65,61.73,61.56,61.56,15200.0,39.6729,39.7244,39.615,39.615,15200.0
2006-04-07 12:55:00,61.56,61.56,61.4,61.41,11200.0,39.615,39.615,39.512,39.5184,11200.0
2006-04-07 13:00:00,61.41,61.41,61.3,61.3,5000.0,39.5184,39.5184,39.4476,39.4476,5000.0
2006-04-07 13:05:00,61.3,61.47,61.28,61.47,18300.0,39.4476,39.557,39.4348,39.557,18300.0
2006-04-07 13:10:00,61.41,61.54,61.4,61.44,13300.0,39.5184,39.6021,39.512,39.5377,13300.0
2006-04-07 13:15:00,61.47,61.55,61.4,61.55,12900.0,39.557,39.6085,39.512,39.6085,12900.0
2006-04-07 13:20:00,61.48,61.53,61.39,61.5,16700.0,39.5635,39.5957,39.5056,39.5763,16700.0
2006-04-07 13:25:00,61.5,61.64,61.41,61.64,17400.0,39.5763,39.6664,39.5184,39.6664,17400.0
2006-04-07 13:30:00,61.63,61.8,61.55,61.68,15500.0,39.66,39.7694,39.6085,39.6922,15500.0
2006-04-07 13:35:00,61.69,61.71,61.45,61.45,21400.0,39.6986,39.7115,39.5442,39.5442,21400.0
2006-04-07 13:40:00,61.42,61.69,61.4,61.63,23600.0,39.5249,39.6986,39.512,39.66,23600.0
2006-04-07 13:45:00,61.57,61.73,61.5,61.69,21800.0,39.6214,39.7244,39.5763,39.6986,21800.0
2006-04-07 13:50:00,61.68,61.68,61.54,61.57,12900.0,39.6922,39.6922,39.6021,39.6214,12900.0
2006-04-07 13:55:00,61.65,61.66,61.42,61.51,26300.0,39.6729,39.6793,39.5249,39.5828,26300.0
2006-04-07 14:00:00,61.55,61.66,61.42,61.58,15800.0,39.6085,39.6793,39.5249,39.6278,15800.0
2006-04-07 14:05:00,61.62,61.7,61.55,61.67,15200.0,39.6536,39.7051,39.6085,39.6857,15200.0
2006-04-07 14:10:00,61.64,61.78,61.59,61.67,19600.0,39.6664,39.7565,39.6343,39.6857,19600.0
2006-04-07 14:15:00,61.67,61.87,61.67,61.79,14500.0,39.6857,39.8144,39.6857,39.763,14500.0
2006-04-07 14:20:00,61.78,61.85,61.75,61.75,21800.0,39.7565,39.8016,39.7372,39.7372,21800.0
2006-04-07 14:25:00,61.77,61.77,61.53,61.55,12100.0,39.7501,39.7501,39.5957,39.6085,12100.0
2006-04-07 14:30:00,61.55,61.6,61.42,61.46,11300.0,39.6085,39.6407,39.5249,39.5506,11300.0
2006-04-07 14:35:00,61.45,61.49,61.31,61.34,8900.0,39.5442,39.5699,39.4541,39.4734,8900.0
2006-04-07 14:40:00,61.34,61.35,61.19,61.25,36900.0,39.4734,39.4798,39.3769,39.4155,36900.0
2006-04-07 14:45:00,61.24,61.37,61.15,61.15,9700.0,39.409,39.4927,39.3511,39.3511,9700.0
2006-04-07 14:50:00,61.17,61.18,60.87,60.88,14100.0,39.364,39.3704,39.1709,39.1774,14100.0
2006-04-07 14:55:00,60.89,60.93,60.6,60.92,37200.0,39.1838,39.2095,38.9972,39.2031,37200.0
2006-04-07 15:00:00,60.84,60.9,60.77,60.84,9100.0,39.1516,39.1902,39.1066,39.1516,9100.0
2006-04-07 15:05:00,60.84,60.95,60.81,60.89,20300.0,39.1516,39.2224,39.1323,39.1838,20300.0
2006-04-07 15:10:00,60.85,60.9,60.8,60.84,9900.0,39.1581,39.1902,39.1259,39.1516,9900.0
2006-04-07 15:15:00,60.85,60.98,60.78,60.93,26500.0,39.1581,39.2417,39.113,39.2095,26500.0
2006-04-07 15:20:00,60.93,60.97,60.87,60.89,17800.0,39.2095,39.2353,39.1709,39.1838,17800.0
2006-04-07 15:25:00,60.97,60.99,60.77,60.84,34000.0,39.2353,39.2482,39.1066,39.1516,34000.0
2006-04-07 15:30:00,60.87,61.06,60.84,61.04,17600.0,39.1709,39.2932,39.1516,39.2803,17600.0
2006-04-07 15:35:00,61.01,61.25,60.95,61.09,29300.0,39.261,39.4155,39.2224,39.3125,29300.0
2006-04-07 15:40:00,61.09,61.27,61.07,61.1,30700.0,39.3125,39.4283,39.2996,39.3189,30700.0
2006-04-07 15:45:00,61.1,61.23,61.0,61.17,64700.0,39.3189,39.4026,39.2546,39.364,64700.0
2006-04-07 15:50:00,61.17,61.44,61.17,61.37,48200.0,39.364,39.5377,39.364,39.4927,48200.0
2006-04-07 15:55:00,61.37,61.45,61.28,61.41,64700.0,39.4927,39.5442,39.4348,39.5184,64700.0
2006-04-10 09:30:00,61.61,62.21,61.61,62.01,51900.0,39.6471,40.0332,39.6471,39.9045,51900.0
2006-04-10 09:35:00,62.01,62.27,61.91,62.27,94800.0,39.9045,40.0719,39.8402,40.0719,94800.0
2006-04-10 09:40:00,62.16,62.25,62.1,62.2,39200.0,40.0011,40.059,39.9625,40.0268,39200.0
2006-04-10 09:45:00,62.09,62.2,62.05,62.12,27900.0,39.956,40.0268,39.9303,39.9753,27900.0
2006-04-10 09:50:00,62.14,62.3,62.02,62.3,37300.0,39.9882,40.0912,39.911,40.0912,37300.0
2006-04-10 09:55:00,62.3,62.3,62.12,62.19,49700.0,40.0912,40.0912,39.9753,40.0204,49700.0
2006-04-10 10:00:00,62.19,62.19,62.12,62.16,11000.0,40.0204,40.0204,39.9753,40.0011,11000.0
2006-04-10 10:05:00,62.17,62.35,62.17,62.31,23300.0,40.0075,40.1233,40.0075,40.0976,23300.0
2006-04-10 10:10:00,62.32,62.35,62.21,62.29,14100.0,40.104,40.1233,40.0332,40.0847,14100.0
2006-04-10 10:15:00,62.2,62.3,62.12,62.12,24500.0,40.0268,40.0912,39.9753,39.9753,24500.0
2006-04-10 10:20:00,62.12,62.12,61.7,61.72,27000.0,39.9753,39.9753,39.7051,39.7179,27000.0
2006-04-10 10:25:00,61.72,61.72,60.93,60.95,74100.0,39.7179,39.7179,39.2095,39.2224,74100.0
2006-04-10 10:30:00,60.96,61.24,60.84,61.17,85000.0,39.2288,39.409,39.1516,39.364,85000.0
2006-04-10 10:35:00,61.17,61.33,61.11,61.21,50700.0,39.364,39.4669,39.3254,39.3897,50700.0
2006-04-10 10:40:00,61.24,61.35,61.17,61.24,31100.0,39.409,39.4798,39.364,39.409,31100.0
2006-04-10 10:45:00,61.24,61.42,61.15,61.42,22700.0,39.409,39.5249,39.3511,39.5249,22700.0
2006-04-10 10:50:00,61.43,61.43,61.12,61.13,20300.0,39.5313,39.5313,39.3318,39.3382,20300.0
2006-04-10 10:55:00,61.13,61.2,61.08,61.15,18000.0,39.3382,39.3833,39.3061,39.3511,18000.0
2006-04-10 11:00:00,61.14,61.33,61.06,61.3,24900.0,39.3447,39.4669,39.2932,39.4476,24900.0
2006-04-10 11:05:00,61.29,61.3,61.27,61.3,17900.0,39.4412,39.4476,39.4283,39.4476,17900.0
2006-04-10 11:10:00,61.3,61.4,61.03,61.4,27600.0,39.4476,39.512,39.2739,39.512,27600.0
2006-04-10 11:15:00,61.4,61.4,61.24,61.34,12700.0,39.512,39.512,39.409,39.4734,12700.0
2006-04-10 11:20:00,61.37,61.37,61.25,61.27,12000.0,39.4927,39.4927,39.4155,39.4283,12000.0
2006-04-10 11:25:00,61.27,61.28,61.09,61.24,23800.0,39.4283,39.4348,39.3125,39.409,23800.0
2006-04-10 11:30:00,61.24,61.52,61.24,61.52,18600.0,39.409,39.5892,39.409,39.5892,18600.0
2006-04-10 11:35:00,61.52,61.52,61.45,61.5,6900.0,39.5892,39.5892,39.5442,39.5763,6900.0
2006-04-10 11:40:00,61.5,61.54,61.49,61.51,20500.0,39.5763,39.6021,39.5699,39.5828,20500.0
2006-04-10 11:45:00,61.51,61.53,61.48,61.49,6400.0,39.5828,39.5957,39.5635,39.5699,6400.0
2006-04-10 11:50:00,61.45,61.46,61.3,61.31,13800.0,39.5442,39.5506,39.4476,39.4541,13800.0
2006-04-10 11:55:00,61.31,61.32,61.3,61.32,10100.0,39.4541,39.4605,39.4476,39.4605,10100.0
2006-04-10 12:00:00,61.3,61.32,61.28,61.32,22700.0,39.4476,39.4605,39.4348,39.4605,22700.0
2006-04-10 12:05:00,61.33,61.35,61.3,61.3,7900.0,39.4669,39.4798,39.4476,39.4476,7900.0
2006-04-10 12:10:00,61.31,61.31,61.3,61.3,10000.0,39.4541,39.4541,39.4476,39.4476,10000.0
2006-04-10 12:15:00,61.31,61.37,61.3,61.3,17200.0,39.4541,39.4927,39.4476,39.4476,17200.0
2006-04-10 12:20:00,61.3,61.31,61.24,61.24,22600.0,39.4476,39.4541,39.409,39.409,22600.0
2006-04-10 12:25:00,61.24,61.26,61.15,61.19,10200.0,39.409,39.4219,39.3511,39.3769,10200.0
2006-04-10 12:30:00,61.19,61.28,61.19,61.27,17400.0,39.3769,39.4348,39.3769,39.4283,17400.0
2006-04-10 12:35:00,61.26,61.26,61.13,61.2,18700.0,39.4219,39.4219,39.3382,39.3833,18700.0
2006-04-10 12:40:00,61.19,61.21,61.0,61.09,22100.0,39.3769,39.3897,39.2546,39.3125,22100.0
2006-04-10 12:45:00,61.04,61.07,60.97,60.97,4200.0,39.2803,39.2996,39.2353,39.2353,4200.0
2006-04-10 12:50:00,61.0,61.02,60.76,60.76,26300.0,39.2546,39.2675,39.1001,39.1001,26300.0
2006-04-10 12:55:00,60.76,60.8,60.33,60.41,61500.0,39.1001,39.1259,38.8234,38.8749,61500.0
2006-04-10 13:00:00,60.4,60.58,60.38,60.58,28300.0,38.8685,38.9843,38.8556,38.9843,28300.0
2006-04-10 13:05:00,60.58,60.74,60.57,60.6,41700.0,38.9843,39.0873,38.9779,38.9972,41700.0
2006-04-10 13:10:00,60.6,60.85,60.6,60.78,24600.0,38.9972,39.1581,38.9972,39.113,24600.0
2006-04-10 13:15:00,60.81,60.81,60.7,60.8,9500.0,39.1323,39.1323,39.0615,39.1259,9500.0
2006-04-10 13:20:00,60.8,60.81,60.57,60.67,20600.0,39.1259,39.1323,38.9779,39.0422,20600.0
2006-04-10 13:25:00,60.72,60.73,60.55,60.59,18600.0,39.0744,39.0808,38.965,38.9907,18600.0
2006-04-10 13:30:00,60.58,60.6,60.53,60.53,17300.0,38.9843,38.9972,38.9521,38.9521,17300.0
2006-04-10 13:35:00,60.55,60.57,60.4,60.41,16500.0,38.965,38.9779,38.8685,38.8749,16500.0
2006-04-10 13:40:00,60.41,60.44,59.7,59.78,78800.0,38.8749,38.8942,38.418,38.4695,78800.0
2006-04-10 13:45:00,59.78,59.93,59.74,59.87,51800.0,38.4695,38.566,38.4438,38.5274,51800.0
2006-04-10 13:50:00,59.87,60.11,59.83,59.86,35300.0,38.5274,38.6819,38.5017,38.521,35300.0
2006-04-10 13:55:00,59.86,59.88,59.61,59.72,50900.0,38.521,38.5338,38.3601,38.4309,50900.0
2006-04-10 14:00:00,59.76,59.8,59.66,59.77,28900.0,38.4566,38.4824,38.3923,38.4631,28900.0
2006-04-10 14:05:00,59.8,59.86,59.75,59.75,28100.0,38.4824,38.521,38.4502,38.4502,28100.0
2006-04-10 14:10:00,59.75,59.83,59.6,59.8,29000.0,38.4502,38.5017,38.3537,38.4824,29000.0
2006-04-10 14:15:00,59.8,59.82,59.57,59.59,24600.0,38.4824,38.4952,38.3344,38.3472,24600.0
2006-04-10 14:20:00,59.63,59.65,59.57,59.59,20500.0,38.373,38.3858,38.3344,38.3472,20500.0
2006-04-10 14:25:00,59.6,59.6,59.21,59.24,39400.0,38.3537,38.3537,38.1027,38.122,39400.0
2006-04-10 14:30:00,59.26,59.39,59.09,59.23,41900.0,38.1349,38.2185,38.0255,38.1156,41900.0
2006-04-10 14:35:00,59.24,59.57,59.24,59.55,26900.0,38.122,38.3344,38.122,38.3215,26900.0
2006-04-10 14:40:00,59.57,59.8,59.51,59.74,41400.0,38.3344,38.4824,38.2957,38.4438,41400.0
2006-04-10 14:45:00,59.74,60.05,59.74,60.01,33000.0,38.4438,38.6432,38.4438,38.6175,33000.0
2006-04-10 14:50:00,59.96,60.0,59.64,59.64,26500.0,38.5853,38.6111,38.3794,38.3794,26500.0
2006-04-10 14:55:00,59.63,59.85,59.63,59.78,18600.0,38.373,38.5145,38.373,38.4695,18600.0
2006-04-10 15:00:00,59.8,60.01,59.8,60.01,42900.0,38.4824,38.6175,38.4824,38.6175,42900.0
2006-04-10 15:05:00,60.02,60.02,59.7,59.72,26200.0,38.6239,38.6239,38.418,38.4309,26200.0
2006-04-10 15:10:00,59.68,59.77,59.62,59.65,31200.0,38.4051,38.4631,38.3665,38.3858,31200.0
2006-04-10 15:15:00,59.66,59.72,59.47,59.48,28200.0,38.3923,38.4309,38.27,38.2764,28200.0
2006-04-10 15:20:00,59.48,59.88,59.44,59.74,38000.0,38.2764,38.5338,38.2507,38.4438,38000.0
2006-04-10 15:25:00,59.73,59.82,59.67,59.72,15000.0,38.4373,38.4952,38.3987,38.4309,15000.0
2006-04-10 15:30:00,59.72,59.75,59.59,59.7,16400.0,38.4309,38.4502,38.3472,38.418,16400.0
2006-04-10 15:35:00,59.71,60.06,59.71,60.06,24500.0,38.4244,38.6497,38.4244,38.6497,24500.0
2006-04-10 15:40:00,60.08,60.37,60.02,60.1,49800.0,38.6626,38.8492,38.6239,38.6754,49800.0
2006-04-10 15:45:00,60.09,60.28,60.0,60.25,26000.0,38.669,38.7913,38.6111,38.7719,26000.0
2006-04-10 15:50:00,60.25,60.27,59.98,60.02,30800.0,38.7719,38.7848,38.5982,38.6239,30800.0
2006-04-10 15:55:00,60.02,60.1,59.92,60.1,40900.0,38.6239,38.6754,38.5596,38.6754,40900.0
2006-04-11 09:30:00,60.85,60.95,60.72,60.94,43600.0,39.1581,39.2224,39.0744,39.216,43600.0
2006-04-11 09:35:00,60.94,61.19,60.92,61.17,67500.0,39.216,39.3769,39.2031,39.364,67500.0
2006-04-11 09:40:00,61.16,61.3,61.16,61.24,52600.0,39.3576,39.4476,39.3576,39.409,52600.0
2006-04-11 09:45:00,61.25,61.25,61.08,61.11,41000.0,39.4155,39.4155,39.3061,39.3254,41000.0
2006-04-11 09:50:00,61.11,61.26,61.11,61.14,25000.0,39.3254,39.4219,39.3254,39.3447,25000.0
2006-04-11 09:55:00,61.14,61.24,61.1,61.18,16600.0,39.3447,39.409,39.3189,39.3704,16600.0
2006-04-11 10:00:00,61.1,61.12,60.9,60.96,26600.0,39.3189,39.3318,39.1902,39.2288,26600.0
2006-04-11 10:05:00,60.95,60.95,60.72,60.72,39400.0,39.2224,39.2224,39.0744,39.0744,39400.0
2006-04-11 10:10:00,60.73,60.82,60.64,60.68,25300.0,39.0808,39.1388,39.0229,39.0487,25300.0
2006-04-11 10:15:00,60.68,60.76,60.5,60.55,23600.0,39.0487,39.1001,38.9328,38.965,23600.0
2006-04-11 10:20:00,60.54,60.76,60.54,60.6,25200.0,38.9586,39.1001,38.9586,38.9972,25200.0
2006-04-11 10:25:00,60.65,60.8,60.61,60.78,13900.0,39.0294,39.1259,39.0036,39.113,13900.0
2006-04-11 10:30:00,60.75,60.77,60.59,60.69,41900.0,39.0937,39.1066,38.9907,39.0551,41900.0
2006-04-11 10:35:00,60.73,60.88,60.69,60.82,31000.0,39.0808,39.1774,39.0551,39.1388,31000.0
2006-04-11 10:40:00,60.75,60.89,60.69,60.76,34000.0,39.0937,39.1838,39.0551,39.1001,34000.0
2006-04-11 10:45:00,60.79,60.79,60.67,60.73,24400.0,39.1194,39.1194,39.0422,39.0808,24400.0
2006-04-11 10:50:00,60.73,60.76,60.58,60.76,31500.0,39.0808,39.1001,38.9843,39.1001,31500.0
2006-04-11 10:55:00,60.76,60.89,60.65,60.76,22300.0,39.1001,39.1838,39.0294,39.1001,22300.0
2006-04-11 11:00:00,60.82,60.95,60.77,60.82,26700.0,39.1388,39.2224,39.1066,39.1388,26700.0
2006-04-11 11:05:00,60.83,60.83,60.75,60.76,4800.0,39.1452,39.1452,39.0937,39.1001,4800.0
2006-04-11 11:10:00,60.78,60.8,60.58,60.72,16600.0,39.113,39.1259,38.9843,39.0744,16600.0
2006-04-11 11:15:00,60.71,60.72,60.57,60.65,17400.0,39.068,39.0744,38.9779,39.0294,17400.0
2006-04-11 11:20:00,60.65,60.75,60.65,60.67,19800.0,39.0294,39.0937,39.0294,39.0422,19800.0
2006-04-11 11:25:00,60.67,60.68,60.6,60.63,20700.0,39.0422,39.0487,38.9972,39.0165,20700.0
2006-04-11 11:30:00,60.6,60.63,60.4,60.4,11100.0,38.9972,39.0165,38.8685,38.8685,11100.0
2006-04-11 11:35:00,60.4,60.46,60.3,60.3,16900.0,38.8685,38.9071,38.8041,38.8041,16900.0
2006-04-11 11:40:00,60.3,60.31,59.99,59.99,42600.0,38.8041,38.8106,38.6046,38.6046,42600.0
2006-04-11 11:45:00,59.93,59.94,59.75,59.84,53100.0,38.566,38.5725,38.4502,38.5081,53100.0
2006-04-11 11:50:00,59.84,59.88,59.63,59.63,17600.0,38.5081,38.5338,38.373,38.373,17600.0
2006-04-11 11:55:00,59.62,59.73,59.57,59.73,10300.0,38.3665,38.4373,38.3344,38.4373,10300.0
2006-04-11 12:00:00,59.73,59.8,59.73,59.76,4400.0,38.4373,38.4824,38.4373,38.4566,4400.0
2006-04-11 12:05:00,59.73,59.85,59.71,59.77,11300.0,38.4373,38.5145,38.4244,38.4631,11300.0
2006-04-11 12:10:00,59.78,59.88,59.76,59.88,11900.0,38.4695,38.5338,38.4566,38.5338,11900.0
2006-04-11 12:15:00,59.95,60.05,59.94,59.96,6000.0,38.5789,38.6432,38.5725,38.5853,6000.0
2006-04-11 12:20:00,59.95,59.98,59.9,59.95,6900.0,38.5789,38.5982,38.5467,38.5789,6900.0
2006-04-11 12:25:00,59.91,60.07,59.91,60.05,9600.0,38.5532,38.6561,38.5532,38.6432,9600.0
2006-04-11 12:30:00,60.05,60.09,60.02,60.09,5900.0,38.6432,38.669,38.6239,38.669,5900.0
2006-04-11 12:35:00,60.09,60.11,59.97,59.98,10300.0,38.669,38.6819,38.5918,38.5982,10300.0
2006-04-11 12:40:00,60.04,60.08,59.98,60.08,10600.0,38.6368,38.6626,38.5982,38.6626,10600.0
2006-04-11 12:45:00,60.08,60.12,60.01,60.05,9000.0,38.6626,38.6883,38.6175,38.6432,9000.0
2006-04-11 12:50:00,60.09,60.09,60.0,60.05,12700.0,38.669,38.669,38.6111,38.6432,12700.0
2006-04-11 12:55:00,60.05,60.05,59.93,60.0,12000.0,38.6432,38.6432,38.566,38.6111,12000.0
2006-04-11 13:00:00,60.0,60.03,59.9,59.94,26200.0,38.6111,38.6304,38.5467,38.5725,26200.0
2006-04-11 13:05:00,59.94,60.06,59.94,60.06,20900.0,38.5725,38.6497,38.5725,38.6497,20900.0
2006-04-11 13:10:00,60.08,60.09,60.05,60.05,7100.0,38.6626,38.669,38.6432,38.6432,7100.0
2006-04-11 13:15:00,60.05,60.06,60.0,60.0,2900.0,38.6432,38.6497,38.6111,38.6111,2900.0
2006-04-11 13:20:00,60.0,60.01,59.95,59.97,8500.0,38.6111,38.6175,38.5789,38.5918,8500.0
2006-04-11 13:25:00,59.98,60.03,59.98,60.03,5600.0,38.5982,38.6304,38.5982,38.6304,5600.0
2006-04-11 13:30:00,60.03,60.08,59.96,59.97,19100.0,38.6304,38.6626,38.5853,38.5918,19100.0
2006-04-11 13:35:00,59.96,60.02,59.95,59.95,8700.0,38.5853,38.6239,38.5789,38.5789,8700.0
2006-04-11 13:40:00,59.97,60.07,59.97,59.98,7100.0,38.5918,38.6561,38.5918,38.5982,7100.0
2006-04-11 13:45:00,59.98,60.0,59.93,59.96,9400.0,38.5982,38.6111,38.566,38.5853,9400.0
2006-04-11 13:50:00,59.96,60.01,59.95,59.99,7500.0,38.5853,38.6175,38.5789,38.6046,7500.0
2006-04-11 13:55:00,59.99,60.0,59.93,59.93,14300.0,38.6046,38.6111,38.566,38.566,14300.0
2006-04-11 14:00:00,59.92,60.0,59.82,60.0,12400.0,38.5596,38.6111,38.4952,38.6111,12400.0
2006-04-11 14:05:00,60.0,60.08,59.96,60.01,7600.0,38.6111,38.6626,38.5853,38.6175,7600.0
2006-04-11 14:10:00,59.98,60.1,59.98,60.1,4300.0,38.5982,38.6754,38.5982,38.6754,4300.0
2006-04-11 14:15:00,60.1,60.15,60.07,60.11,15000.0,38.6754,38.7076,38.6561,38.6819,15000.0
2006-04-11 14:20:00,60.11,60.16,60.06,60.16,15400.0,38.6819,38.714,38.6497,38.714,15400.0
2006-04-11 14:25:00,60.11,60.11,59.96,60.07,28900.0,38.6819,38.6819,38.5853,38.6561,28900.0
2006-04-11 14:30:00,60.07,60.12,60.04,60.04,17900.0,38.6561,38.6883,38.6368,38.6368,17900.0
2006-04-11 14:35:00,60.04,60.06,60.0,60.01,6200.0,38.6368,38.6497,38.6111,38.6175,6200.0
2006-04-11 14:40:00,60.02,60.11,60.0,60.1,7700.0,38.6239,38.6819,38.6111,38.6754,7700.0
2006-04-11 14:45:00,60.07,60.07,59.95,59.95,14000.0,38.6561,38.6561,38.5789,38.5789,14000.0
2006-04-11 14:50:00,59.96,60.0,59.95,60.0,5800.0,38.5853,38.6111,38.5789,38.6111,5800.0
2006-04-11 14:55:00,59.99,60.0,59.95,59.95,5700.0,38.6046,38.6111,38.5789,38.5789,5700.0
2006-04-11 15:00:00,59.93,60.0,59.9,59.93,20600.0,38.566,38.6111,38.5467,38.566,20600.0
2006-04-11 15:05:00,59.94,59.98,59.93,59.94,5000.0,38.5725,38.5982,38.566,38.5725,5000.0
2006-04-11 15:10:00,59.94,59.94,59.8,59.84,35500.0,38.5725,38.5725,38.4824,38.5081,35500.0
2006-04-11 15:15:00,59.84,59.94,59.82,59.86,12800.0,38.5081,38.5725,38.4952,38.521,12800.0
2006-04-11 15:20:00,59.87,60.03,59.84,60.03,27300.0,38.5274,38.6304,38.5081,38.6304,27300.0
2006-04-11 15:25:00,60.02,60.07,60.0,60.0,9400.0,38.6239,38.6561,38.6111,38.6111,9400.0
2006-04-11 15:30:00,59.99,60.05,59.99,59.99,6700.0,38.6046,38.6432,38.6046,38.6046,6700.0
2006-04-11 15:35:00,60.0,60.0,59.91,59.96,4000.0,38.6111,38.6111,38.5532,38.5853,4000.0
2006-04-11 15:40:00,59.96,60.04,59.94,60.04,23300.0,38.5853,38.6368,38.5725,38.6368,23300.0
2006-04-11 15:45:00,60.04,60.05,60.0,60.01,46300.0,38.6368,38.6432,38.6111,38.6175,46300.0
2006-04-11 15:50:00,60.0,60.0,59.88,59.9,41100.0,38.6111,38.6111,38.5338,38.5467,41100.0
2006-04-11 15:55:00,59.9,59.95,59.84,59.9,105700.0,38.5467,38.5789,38.5081,38.5467,105700.0
2006-04-12 09:30:00,60.88,60.91,60.56,60.8,64800.0,39.1774,39.1967,38.9714,39.1259,64800.0
2006-04-12 09:35:00,60.8,60.88,60.52,60.73,18800.0,39.1259,39.1774,38.9457,39.0808,18800.0
2006-04-12 09:40:00,60.67,60.74,60.52,60.68,12800.0,39.0422,39.0873,38.9457,39.0487,12800.0
2006-04-12 09:45:00,60.65,60.73,60.56,60.71,10300.0,39.0294,39.0808,38.9714,39.068,10300.0
2006-04-12 09:50:00,60.66,61.0,60.64,60.69,68400.0,39.0358,39.2546,39.0229,39.0551,68400.0
2006-04-12 09:55:00,60.67,60.86,60.55,60.56,60900.0,39.0422,39.1645,38.965,38.9714,60900.0
2006-04-12 10:00:00,60.61,60.77,60.56,60.6,28000.0,39.0036,39.1066,38.9714,38.9972,28000.0
2006-04-12 10:05:00,60.61,60.65,60.43,60.43,17900.0,39.0036,39.0294,38.8878,38.8878,17900.0
2006-04-12 10:10:00,60.43,60.5,60.25,60.36,47700.0,38.8878,38.9328,38.7719,38.8427,47700.0
2006-04-12 10:15:00,60.35,60.58,60.35,60.54,7400.0,38.8363,38.9843,38.8363,38.9586,7400.0
2006-04-12 10:20:00,60.61,60.7,60.61,60.68,12700.0,39.0036,39.0615,39.0036,39.0487,12700.0
2006-04-12 10:25:00,60.72,60.8,60.66,60.66,9500.0,39.0744,39.1259,39.0358,39.0358,9500.0
2006-04-12 10:30:00,60.71,60.8,60.67,60.8,28600.0,39.068,39.1259,39.0422,39.1259,28600.0
2006-04-12 10:35:00,60.76,60.83,60.66,60.71,27500.0,39.1001,39.1452,39.0358,39.068,27500.0
2006-04-12 10:40:00,60.7,60.74,60.66,60.7,31800.0,39.0615,39.0873,39.0358,39.0615,31800.0
2006-04-12 10:45:00,60.72,60.81,60.68,60.69,34000.0,39.0744,39.1323,39.0487,39.0551,34000.0
2006-04-12 10:50:00,60.69,60.79,60.6,60.63,27600.0,39.0551,39.1194,38.9972,39.0165,27600.0
2006-04-12 10:55:00,60.65,60.68,60.56,60.56,8300.0,39.0294,39.0487,38.9714,38.9714,8300.0
2006-04-12 11:00:00,60.55,60.59,60.51,60.51,12600.0,38.965,38.9907,38.9393,38.9393,12600.0
2006-04-12 11:05:00,60.52,60.55,60.47,60.52,13900.0,38.9457,38.965,38.9135,38.9457,13900.0
2006-04-12 11:10:00,60.48,60.58,60.47,60.58,8700.0,38.92,38.9843,38.9135,38.9843,8700.0
2006-04-12 11:15:00,60.55,60.55,60.44,60.45,10000.0,38.965,38.965,38.8942,38.9007,10000.0
2006-04-12 11:20:00,60.49,60.58,60.47,60.49,68000.0,38.9264,38.9843,38.9135,38.9264,68000.0
2006-04-12 11:25:00,60.54,60.57,60.5,60.51,5500.0,38.9586,38.9779,38.9328,38.9393,5500.0
2006-04-12 11:30:00,60.52,60.69,60.51,60.67,8200.0,38.9457,39.0551,38.9393,39.0422,8200.0
2006-04-12 11:35:00,60.61,60.7,60.59,60.67,4300.0,39.0036,39.0615,38.9907,39.0422,4300.0
2006-04-12 11:40:00,60.64,60.8,60.64,60.8,14400.0,39.0229,39.1259,39.0229,39.1259,14400.0
2006-04-12 11:45:00,60.79,60.8,60.63,60.76,9000.0,39.1194,39.1259,39.0165,39.1001,9000.0
2006-04-12 11:50:00,60.76,60.76,60.57,60.65,10300.0,39.1001,39.1001,38.9779,39.0294,10300.0
2006-04-12 11:55:00,60.6,60.75,60.6,60.73,7400.0,38.9972,39.0937,38.9972,39.0808,7400.0
2006-04-12 12:00:00,60.72,60.75,60.63,60.73,6700.0,39.0744,39.0937,39.0165,39.0808,6700.0
2006-04-12 12:05:00,60.74,60.75,60.71,60.71,26100.0,39.0873,39.0937,39.068,39.068,26100.0
2006-04-12 12:10:00,60.68,60.72,60.66,60.66,12100.0,39.0487,39.0744,39.0358,39.0358,12100.0
2006-04-12 12:15:00,60.66,60.76,60.65,60.73,18100.0,39.0358,39.1001,39.0294,39.0808,18100.0
2006-04-12 12:20:00,60.75,60.79,60.69,60.75,22700.0,39.0937,39.1194,39.0551,39.0937,22700.0
2006-04-12 12:25:00,60.76,60.79,60.73,60.73,7300.0,39.1001,39.1194,39.0808,39.0808,7300.0
2006-04-12 12:30:00,60.79,61.0,60.79,60.9,28000.0,39.1194,39.2546,39.1194,39.1902,28000.0
2006-04-12 12:35:00,60.9,61.0,60.9,61.0,23500.0,39.1902,39.2546,39.1902,39.2546,23500.0
2006-04-12 12:40:00,61.0,61.1,60.98,61.0,18700.0,39.2546,39.3189,39.2417,39.2546,18700.0
2006-04-12 12:45:00,61.02,61.09,61.01,61.04,8800.0,39.2675,39.3125,39.261,39.2803,8800.0
2006-04-12 12:50:00,61.01,61.03,60.93,61.01,17600.0,39.261,39.2739,39.2095,39.261,17600.0
2006-04-12 12:55:00,61.0,61.06,61.0,61.04,11500.0,39.2546,39.2932,39.2546,39.2803,11500.0
2006-04-12 13:00:00,61.05,61.24,61.05,61.24,31700.0,39.2868,39.409,39.2868,39.409,31700.0
2006-04-12 13:05:00,61.26,61.59,61.26,61.57,30300.0,39.4219,39.6343,39.4219,39.6214,30300.0
2006-04-12 13:10:00,61.57,61.57,61.41,61.54,16600.0,39.6214,39.6214,39.5184,39.6021,16600.0
2006-04-12 13:15:00,61.53,61.53,61.46,61.47,7900.0,39.5957,39.5957,39.5506,39.557,7900.0
2006-04-12 13:20:00,61.47,61.47,61.35,61.43,22800.0,39.557,39.557,39.4798,39.5313,22800.0
2006-04-12 13:25:00,61.43,61.49,61.43,61.48,7800.0,39.5313,39.5699,39.5313,39.5635,7800.0
2006-04-12 13:30:00,61.48,61.8,61.48,61.71,21600.0,39.5635,39.7694,39.5635,39.7115,21600.0
2006-04-12 13:35:00,61.7,61.93,61.62,61.9,25700.0,39.7051,39.8531,39.6536,39.8338,25700.0
2006-04-12 13:40:00,61.89,61.89,61.84,61.84,9300.0,39.8273,39.8273,39.7951,39.7951,9300.0
2006-04-12 13:45:00,61.84,61.85,61.76,61.76,7000.0,39.7951,39.8016,39.7437,39.7437,7000.0
2006-04-12 13:50:00,61.77,61.77,61.61,61.68,11100.0,39.7501,39.7501,39.6471,39.6922,11100.0
2006-04-12 13:55:00,61.65,61.71,61.65,61.65,3800.0,39.6729,39.7115,39.6729,39.6729,3800.0
2006-04-12 14:00:00,61.69,61.76,61.68,61.76,36100.0,39.6986,39.7437,39.6922,39.7437,36100.0
2006-04-12 14:05:00,61.74,61.82,61.71,61.82,19000.0,39.7308,39.7823,39.7115,39.7823,19000.0
2006-04-12 14:10:00,61.86,62.05,61.85,62.01,21000.0,39.808,39.9303,39.8016,39.9045,21000.0
2006-04-12 14:15:00,62.01,62.19,61.95,62.19,19200.0,39.9045,40.0204,39.8659,40.0204,19200.0
2006-04-12 14:20:00,62.14,62.33,62.06,62.11,19400.0,39.9882,40.1105,39.9367,39.9689,19400.0
2006-04-12 14:25:00,62.11,62.33,62.1,62.17,18800.0,39.9689,40.1105,39.9625,40.0075,18800.0
2006-04-12 14:30:00,62.17,62.32,62.06,62.07,28600.0,40.0075,40.104,39.9367,39.9432,28600.0
2006-04-12 14:35:00,62.02,62.23,62.02,62.18,6700.0,39.911,40.0461,39.911,40.0139,6700.0
2006-04-12 14:40:00,62.17,62.27,62.08,62.25,16100.0,40.0075,40.0719,39.9496,40.059,16100.0
2006-04-12 14:45:00,62.25,62.53,62.25,62.46,36200.0,40.059,40.2392,40.059,40.1941,36200.0
2006-04-12 14:50:00,62.46,62.53,62.39,62.49,17200.0,40.1941,40.2392,40.1491,40.2134,17200.0
2006-04-12 14:55:00,62.48,62.64,62.47,62.51,22000.0,40.207,40.31,40.2006,40.2263,22000.0
2006-04-12 15:00:00,62.51,62.56,62.43,62.43,11600.0,40.2263,40.2585,40.1748,40.1748,11600.0
2006-04-12 15:05:00,62.43,62.47,62.31,62.4,34700.0,40.1748,40.2006,40.0976,40.1555,34700.0
2006-04-12 15:10:00,62.43,62.43,62.2,62.3,41700.0,40.1748,40.1748,40.0268,40.0912,41700.0
2006-04-12 15:15:00,62.3,62.41,62.3,62.39,21400.0,40.0912,40.1619,40.0912,40.1491,21400.0
2006-04-12 15:20:00,62.34,62.47,62.34,62.41,14400.0,40.1169,40.2006,40.1169,40.1619,14400.0
2006-04-12 15:25:00,62.42,62.42,62.29,62.34,25200.0,40.1684,40.1684,40.0847,40.1169,25200.0
2006-04-12 15:30:00,62.38,62.81,62.36,62.8,63100.0,40.1426,40.4194,40.1298,40.4129,63100.0
2006-04-12 15:35:00,62.8,62.8,62.5,62.52,40600.0,40.4129,40.4129,40.2199,40.2327,40600.0
2006-04-12 15:40:00,62.53,62.67,62.5,62.65,28000.0,40.2392,40.3293,40.2199,40.3164,28000.0
2006-04-12 15:45:00,62.64,62.85,62.64,62.79,38100.0,40.31,40.4451,40.31,40.4065,38100.0
2006-04-12 15:50:00,62.79,62.96,62.79,62.89,57200.0,40.4065,40.5159,40.4065,40.4708,57200.0
2006-04-12 15:55:00,62.9,62.9,62.75,62.75,62000.0,40.4773,40.4773,40.3807,40.3807,62000.0
2006-04-13 09:30:00,62.76,62.76,62.4,62.45,26400.0,40.3872,40.3872,40.1555,40.1877,26400.0
2006-04-13 09:35:00,62.45,62.54,62.1,62.43,29400.0,40.1877,40.2456,39.9625,40.1748,29400.0
2006-04-13 09:40:00,62.51,62.69,62.45,62.5,13300.0,40.2263,40.3421,40.1877,40.2199,13300.0
2006-04-13 09:45:00,62.51,62.9,62.5,62.86,40900.0,40.2263,40.4773,40.2199,40.4515,40900.0
2006-04-13 09:50:00,62.86,65.4,62.82,63.75,69600.0,40.4515,42.0861,40.4258,41.0243,69600.0
2006-04-13 09:55:00,63.75,63.95,63.54,63.64,73900.0,41.0243,41.153,40.8891,40.9535,73900.0
2006-04-13 10:00:00,63.64,63.95,63.64,63.95,63500.0,40.9535,41.153,40.9535,41.153,63500.0
2006-04-13 10:05:00,63.94,64.16,63.75,63.75,67300.0,41.1465,41.2881,41.0243,41.0243,67300.0
2006-04-13 10:10:00,63.65,64.05,63.6,63.83,47700.0,40.9599,41.2173,40.9277,41.0757,47700.0
2006-04-13 10:15:00,63.82,63.88,63.55,63.62,22700.0,41.0693,41.1079,40.8956,40.9406,22700.0
2006-04-13 10:20:00,63.78,63.93,63.6,63.85,14400.0,41.0436,41.1401,40.9277,41.0886,14400.0
2006-04-13 10:25:00,63.76,63.8,63.64,63.65,5700.0,41.0307,41.0564,40.9535,40.9599,5700.0
2006-04-13 10:30:00,63.63,63.79,63.52,63.56,11700.0,40.947,41.05,40.8763,40.902,11700.0
2006-04-13 10:35:00,63.57,63.57,63.06,63.13,48800.0,40.9084,40.9084,40.5802,40.6253,48800.0
2006-04-13 10:40:00,63.14,63.36,63.13,63.27,35700.0,40.6317,40.7733,40.6253,40.7154,35700.0
2006-04-13 10:45:00,63.34,63.54,63.32,63.53,8900.0,40.7604,40.8891,40.7475,40.8827,8900.0
2006-04-13 10:50:00,63.54,63.67,63.49,63.53,13800.0,40.8891,40.9728,40.8569,40.8827,13800.0
2006-04-13 10:55:00,63.54,63.54,63.34,63.36,13200.0,40.8891,40.8891,40.7604,40.7733,13200.0
2006-04-13 11:00:00,63.37,63.54,63.37,63.47,7400.0,40.7797,40.8891,40.7797,40.8441,7400.0
2006-04-13 11:05:00,63.5,63.6,63.48,63.52,15800.0,40.8634,40.9277,40.8505,40.8763,15800.0
2006-04-13 11:10:00,63.56,63.68,63.53,63.58,6600.0,40.902,40.9792,40.8827,40.9149,6600.0
2006-04-13 11:15:00,63.54,63.55,63.39,63.44,6900.0,40.8891,40.8956,40.7926,40.8248,6900.0
2006-04-13 11:20:00,63.46,63.66,63.46,63.66,6900.0,40.8376,40.9663,40.8376,40.9663,6900.0
2006-04-13 11:25:00,63.66,63.66,63.51,63.56,9700.0,40.9663,40.9663,40.8698,40.902,9700.0
2006-04-13 11:30:00,63.54,63.64,63.51,63.62,11300.0,40.8891,40.9535,40.8698,40.9406,11300.0
2006-04-13 11:35:00,63.62,63.62,63.37,63.4,10200.0,40.9406,40.9406,40.7797,40.799,10200.0
2006-04-13 11:40:00,63.4,63.5,63.37,63.5,6400.0,40.799,40.8634,40.7797,40.8634,6400.0
2006-04-13 11:45:00,63.5,63.64,63.5,63.64,9500.0,40.8634,40.9535,40.8634,40.9535,9500.0
2006-04-13 11:50:00,63.63,63.63,63.46,63.49,3900.0,40.947,40.947,40.8376,40.8569,3900.0
2006-04-13 11:55:00,63.51,63.57,63.45,63.5,7000.0,40.8698,40.9084,40.8312,40.8634,7000.0
2006-04-13 12:00:00,63.5,63.53,63.48,63.53,8500.0,40.8634,40.8827,40.8505,40.8827,8500.0
2006-04-13 12:05:00,63.53,63.58,63.52,63.55,21600.0,40.8827,40.9149,40.8763,40.8956,21600.0
2006-04-13 12:10:00,63.55,63.56,63.51,63.53,8300.0,40.8956,40.902,40.8698,40.8827,8300.0
2006-04-13 12:15:00,63.5,63.58,63.48,63.52,5000.0,40.8634,40.9149,40.8505,40.8763,5000.0
2006-04-13 12:20:00,63.52,63.56,63.5,63.56,3400.0,40.8763,40.902,40.8634,40.902,3400.0
2006-04-13 12:25:00,63.55,63.63,63.5,63.57,31600.0,40.8956,40.947,40.8634,40.9084,31600.0
2006-04-13 12:30:00,63.57,63.58,63.54,63.56,6700.0,40.9084,40.9149,40.8891,40.902,6700.0
2006-04-13 12:35:00,63.55,63.63,63.52,63.63,17100.0,40.8956,40.947,40.8763,40.947,17100.0
2006-04-13 12:40:00,63.63,63.82,63.63,63.73,13000.0,40.947,41.0693,40.947,41.0114,13000.0
2006-04-13 12:45:00,63.69,63.76,63.66,63.74,16100.0,40.9857,41.0307,40.9663,41.0178,16100.0
2006-04-13 12:50:00,63.74,63.83,63.68,63.82,9200.0,41.0178,41.0757,40.9792,41.0693,9200.0
2006-04-13 12:55:00,63.82,63.82,63.71,63.71,4100.0,41.0693,41.0693,40.9985,40.9985,4100.0
2006-04-13 13:00:00,63.71,63.71,63.62,63.62,15700.0,40.9985,40.9985,40.9406,40.9406,15700.0
2006-04-13 13:05:00,63.61,63.69,63.52,63.69,16300.0,40.9342,40.9857,40.8763,40.9857,16300.0
2006-04-13 13:10:00,63.64,63.64,63.59,63.6,3300.0,40.9535,40.9535,40.9213,40.9277,3300.0
2006-04-13 13:15:00,63.6,63.7,63.6,63.64,6000.0,40.9277,40.9921,40.9277,40.9535,6000.0
2006-04-13 13:20:00,63.64,63.64,63.59,63.6,4200.0,40.9535,40.9535,40.9213,40.9277,4200.0
2006-04-13 13:25:00,63.59,63.75,63.59,63.73,11500.0,40.9213,41.0243,40.9213,41.0114,11500.0
2006-04-13 13:30:00,63.71,63.87,63.7,63.82,19600.0,40.9985,41.1015,40.9921,41.0693,19600.0
2006-04-13 13:35:00,63.75,63.85,63.75,63.78,15100.0,41.0243,41.0886,41.0243,41.0436,15100.0
2006-04-13 13:40:00,63.78,63.83,63.7,63.8,15900.0,41.0436,41.0757,40.9921,41.0564,15900.0
2006-04-13 13:45:00,63.8,63.92,63.8,63.84,26700.0,41.0564,41.1337,41.0564,41.0822,26700.0
2006-04-13 13:50:00,63.89,64.2,63.85,64.1,52400.0,41.1144,41.3138,41.0886,41.2495,52400.0
2006-04-13 13:55:00,64.11,64.2,64.02,64.2,16700.0,41.2559,41.3138,41.198,41.3138,16700.0
2006-04-13 14:00:00,64.2,64.46,64.2,64.31,64900.0,41.3138,41.4812,41.3138,41.3846,64900.0
2006-04-13 14:05:00,64.3,64.3,64.2,64.2,8200.0,41.3782,41.3782,41.3138,41.3138,8200.0
2006-04-13 14:10:00,64.2,64.26,64.14,64.26,25700.0,41.3138,41.3525,41.2752,41.3525,25700.0
2006-04-13 14:15:00,64.26,64.3,64.18,64.26,4500.0,41.3525,41.3782,41.301,41.3525,4500.0
2006-04-13 14:20:00,64.3,64.3,64.13,64.14,15800.0,41.3782,41.3782,41.2688,41.2752,15800.0
2006-04-13 14:25:00,64.15,64.39,64.15,64.34,22000.0,41.2817,41.4361,41.2817,41.4039,22000.0
2006-04-13 14:30:00,64.34,64.34,64.16,64.16,6800.0,41.4039,41.4039,41.2881,41.2881,6800.0
2006-04-13 14:35:00,64.17,64.17,64.11,64.12,9300.0,41.2945,41.2945,41.2559,41.2624,9300.0
2006-04-13 14:40:00,64.12,64.26,64.12,64.17,21800.0,41.2624,41.3525,41.2624,41.2945,21800.0
2006-04-13 14:45:00,64.15,64.2,64.02,64.2,17700.0,41.2817,41.3138,41.198,41.3138,17700.0
2006-04-13 14:50:00,64.16,64.2,64.09,64.1,21600.0,41.2881,41.3138,41.2431,41.2495,21600.0
2006-04-13 14:55:00,64.12,64.19,64.1,64.15,13700.0,41.2624,41.3074,41.2495,41.2817,13700.0
2006-04-13 15:00:00,64.16,64.2,64.11,64.2,9000.0,41.2881,41.3138,41.2559,41.3138,9000.0
2006-04-13 15:05:00,64.2,64.42,64.16,64.3,27300.0,41.3138,41.4554,41.2881,41.3782,27300.0
2006-04-13 15:10:00,64.34,64.4,64.16,64.21,28800.0,41.4039,41.4425,41.2881,41.3203,28800.0
2006-04-13 15:15:00,64.21,64.28,64.15,64.17,13700.0,41.3203,41.3653,41.2817,41.2945,13700.0
2006-04-13 15:20:00,64.21,64.32,64.21,64.26,17100.0,41.3203,41.3911,41.3203,41.3525,17100.0
2006-04-13 15:25:00,64.23,64.24,64.06,64.1,21100.0,41.3332,41.3396,41.2238,41.2495,21100.0
2006-04-13 15:30:00,64.11,64.11,63.99,64.09,24900.0,41.2559,41.2559,41.1787,41.2431,24900.0
2006-04-13 15:35:00,64.09,64.09,64.03,64.05,7800.0,41.2431,41.2431,41.2044,41.2173,7800.0
2006-04-13 15:40:00,64.04,64.33,64.04,64.09,26100.0,41.2109,41.3975,41.2109,41.2431,26100.0
2006-04-13 15:45:00,64.06,64.09,63.86,63.91,17600.0,41.2238,41.2431,41.095,41.1272,17600.0
2006-04-13 15:50:00,63.9,64.15,63.9,64.01,39900.0,41.1208,41.2817,41.1208,41.1916,39900.0
2006-04-13 15:55:00,64.01,64.16,64.0,64.14,16500.0,41.1916,41.2881,41.1851,41.2752,16500.0
2006-04-17 09:30:00,64.8,64.85,64.49,64.85,83500.0,41.7,41.7321,41.5005,41.7321,83500.0
2006-04-17 09:35:00,64.85,64.97,64.8,64.97,37600.0,41.7321,41.8094,41.7,41.8094,37600.0
2006-04-17 09:40:00,64.97,65.22,64.97,65.2,50000.0,41.8094,41.9702,41.8094,41.9574,50000.0
2006-04-17 09:45:00,65.2,65.48,65.2,65.46,66800.0,41.9574,42.1375,41.9574,42.1247,66800.0
2006-04-17 09:50:00,65.46,65.78,65.35,65.5,44400.0,42.1247,42.3306,42.0539,42.1504,44400.0
2006-04-17 09:55:00,65.48,65.74,65.34,65.7,41000.0,42.1375,42.3049,42.0475,42.2791,41000.0
2006-04-17 10:00:00,65.71,66.3,65.7,66.3,145100.0,42.2856,42.6652,42.2791,42.6652,145100.0
2006-04-17 10:05:00,66.3,66.3,65.87,66.23,57900.0,42.6652,42.6652,42.3885,42.6202,57900.0
2006-04-17 10:10:00,66.23,66.35,66.09,66.35,66000.0,42.6202,42.6974,42.5301,42.6974,66000.0
2006-04-17 10:15:00,66.35,66.42,66.18,66.2,57900.0,42.6974,42.7425,42.588,42.6009,57900.0
2006-04-17 10:20:00,66.35,66.48,66.12,66.26,68400.0,42.6974,42.7811,42.5494,42.6395,68400.0
2006-04-17 10:25:00,66.17,66.3,66.05,66.23,46600.0,42.5816,42.6652,42.5044,42.6202,46600.0
2006-04-17 10:30:00,66.22,66.3,66.13,66.22,29700.0,42.6138,42.6652,42.5558,42.6138,29700.0
2006-04-17 10:35:00,66.14,66.15,66.05,66.12,85100.0,42.5623,42.5687,42.5044,42.5494,85100.0
2006-04-17 10:40:00,66.14,66.2,65.82,65.92,29300.0,42.5623,42.6009,42.3563,42.4207,29300.0
2006-04-17 10:45:00,65.84,66.02,65.61,65.61,55700.0,42.3692,42.485,42.2212,42.2212,55700.0
2006-04-17 10:50:00,65.62,65.75,65.6,65.68,38000.0,42.2276,42.3113,42.2148,42.2663,38000.0
2006-04-17 10:55:00,65.68,65.96,65.65,65.85,54900.0,42.2663,42.4464,42.2469,42.3756,54900.0
2006-04-17 11:00:00,65.79,66.0,65.78,65.88,34200.0,42.337,42.4722,42.3306,42.395,34200.0
2006-04-17 11:05:00,65.95,66.0,65.8,65.95,41000.0,42.44,42.4722,42.3435,42.44,41000.0
2006-04-17 11:10:00,65.87,66.15,65.77,66.07,34900.0,42.3885,42.5687,42.3242,42.5172,34900.0
2006-04-17 11:15:00,66.07,66.25,66.02,66.25,45700.0,42.5172,42.6331,42.485,42.6331,45700.0
2006-04-17 11:20:00,66.22,66.22,65.98,66.01,16300.0,42.6138,42.6138,42.4593,42.4786,16300.0
2006-04-17 11:25:00,66.01,66.22,66.01,66.21,12900.0,42.4786,42.6138,42.4786,42.6073,12900.0
2006-04-17 11:30:00,66.2,66.24,66.15,66.22,15700.0,42.6009,42.6266,42.5687,42.6138,15700.0
2006-04-17 11:35:00,66.22,66.38,66.2,66.34,56100.0,42.6138,42.7167,42.6009,42.691,56100.0
2006-04-17 11:40:00,66.35,66.35,66.2,66.25,19500.0,42.6974,42.6974,42.6009,42.6331,19500.0
2006-04-17 11:45:00,66.24,66.5,66.24,66.49,62300.0,42.6266,42.7939,42.6266,42.7875,62300.0
2006-04-17 11:50:00,66.49,66.77,66.48,66.68,45200.0,42.7875,42.9677,42.7811,42.9098,45200.0
2006-04-17 11:55:00,66.68,66.84,66.62,66.64,44400.0,42.9098,43.0127,42.8712,42.884,44400.0
2006-04-17 12:00:00,66.67,66.82,66.51,66.51,12000.0,42.9033,42.9999,42.8004,42.8004,12000.0
2006-04-17 12:05:00,66.56,66.69,66.46,66.65,11300.0,42.8325,42.9162,42.7682,42.8905,11300.0
2006-04-17 12:10:00,66.65,66.93,66.64,66.9,82000.0,42.8905,43.0706,42.884,43.0513,82000.0
2006-04-17 12:15:00,66.9,66.92,66.61,66.61,19400.0,43.0513,43.0642,42.8647,42.8647,19400.0
2006-04-17 12:20:00,66.63,66.79,66.6,66.68,13200.0,42.8776,42.9806,42.8583,42.9098,13200.0
2006-04-17 12:25:00,66.68,66.68,66.55,66.59,8400.0,42.9098,42.9098,42.8261,42.8519,8400.0
2006-04-17 12:30:00,66.6,66.6,66.4,66.45,22900.0,42.8583,42.8583,42.7296,42.7618,22900.0
2006-04-17 12:35:00,66.45,66.46,66.36,66.36,12200.0,42.7618,42.7682,42.7038,42.7038,12200.0
2006-04-17 12:40:00,66.38,66.39,66.19,66.27,35200.0,42.7167,42.7231,42.5944,42.6459,35200.0
2006-04-17 12:45:00,66.27,66.3,66.0,66.2,42100.0,42.6459,42.6652,42.4722,42.6009,42100.0
2006-04-17 12:50:00,66.2,66.2,65.93,65.99,16200.0,42.6009,42.6009,42.4271,42.4657,16200.0
2006-04-17 12:55:00,65.99,66.14,65.98,66.12,15100.0,42.4657,42.5623,42.4593,42.5494,15100.0
2006-04-17 13:00:00,66.13,66.18,66.0,66.0,25600.0,42.5558,42.588,42.4722,42.4722,25600.0
2006-04-17 13:05:00,66.0,66.0,65.9,65.97,21700.0,42.4722,42.4722,42.4078,42.4529,21700.0
2006-04-17 13:10:00,65.97,66.22,65.92,66.17,32300.0,42.4529,42.6138,42.4207,42.5816,32300.0
2006-04-17 13:15:00,66.17,66.23,66.03,66.23,14500.0,42.5816,42.6202,42.4915,42.6202,14500.0
2006-04-17 13:20:00,66.2,66.22,65.98,65.98,14700.0,42.6009,42.6138,42.4593,42.4593,14700.0
2006-04-17 13:25:00,65.99,65.99,65.88,65.9,17000.0,42.4657,42.4657,42.395,42.4078,17000.0
2006-04-17 13:30:00,65.88,65.94,65.84,65.87,19000.0,42.395,42.4336,42.3692,42.3885,19000.0
2006-04-17 13:35:00,65.87,65.87,65.67,65.75,15400.0,42.3885,42.3885,42.2598,42.3113,15400.0
2006-04-17 13:40:00,65.75,65.78,65.63,65.77,37900.0,42.3113,42.3306,42.2341,42.3242,37900.0
2006-04-17 13:45:00,65.77,65.98,65.75,65.85,22900.0,42.3242,42.4593,42.3113,42.3756,22900.0
2006-04-17 13:50:00,65.86,65.86,65.4,65.49,70300.0,42.3821,42.3821,42.0861,42.144,70300.0
2006-04-17 13:55:00,65.5,65.5,65.35,65.36,22000.0,42.1504,42.1504,42.0539,42.0603,22000.0
2006-04-17 14:00:00,65.36,65.52,65.23,65.23,50500.0,42.0603,42.1633,41.9767,41.9767,50500.0
2006-04-17 14:05:00,65.3,65.66,65.0,65.66,80300.0,42.0217,42.2534,41.8287,42.2534,80300.0
2006-04-17 14:10:00,65.7,65.84,65.32,65.5,50500.0,42.2791,42.3692,42.0346,42.1504,50500.0
2006-04-17 14:15:00,65.59,65.6,65.4,65.4,10400.0,42.2083,42.2148,42.0861,42.0861,10400.0
2006-04-17 14:20:00,65.4,65.4,65.1,65.27,24100.0,42.0861,42.0861,41.893,42.0024,24100.0
2006-04-17 14:25:00,65.21,65.23,65.09,65.12,13200.0,41.9638,41.9767,41.8866,41.9059,13200.0
2006-04-17 14:30:00,65.2,65.41,65.2,65.3,16900.0,41.9574,42.0925,41.9574,42.0217,16900.0
2006-04-17 14:35:00,65.3,65.4,65.28,65.37,15500.0,42.0217,42.0861,42.0088,42.0668,15500.0
2006-04-17 14:40:00,65.38,65.38,65.24,65.28,5500.0,42.0732,42.0732,41.9831,42.0088,5500.0
2006-04-17 14:45:00,65.29,65.32,65.24,65.24,18000.0,42.0153,42.0346,41.9831,41.9831,18000.0
2006-04-17 14:50:00,65.24,65.24,65.09,65.13,15900.0,41.9831,41.9831,41.8866,41.9123,15900.0
2006-04-17 14:55:00,65.12,65.22,65.11,65.12,10400.0,41.9059,41.9702,41.8994,41.9059,10400.0
2006-04-17 15:00:00,65.1,65.39,65.1,65.32,19500.0,41.893,42.0796,41.893,42.0346,19500.0
2006-04-17 15:05:00,65.35,65.49,65.23,65.31,15000.0,42.0539,42.144,41.9767,42.0281,15000.0
2006-04-17 15:10:00,65.31,65.31,65.22,65.25,4500.0,42.0281,42.0281,41.9702,41.9895,4500.0
2006-04-17 15:15:00,65.3,65.35,65.16,65.35,13500.0,42.0217,42.0539,41.9316,42.0539,13500.0
2006-04-17 15:20:00,65.37,65.4,65.16,65.17,13300.0,42.0668,42.0861,41.9316,41.9381,13300.0
2006-04-17 15:25:00,65.18,65.23,65.13,65.18,11600.0,41.9445,41.9767,41.9123,41.9445,11600.0
2006-04-17 15:30:00,65.19,65.62,65.18,65.62,27700.0,41.9509,42.2276,41.9445,42.2276,27700.0
2006-04-17 15:35:00,65.65,65.83,65.5,65.82,71000.0,42.2469,42.3628,42.1504,42.3563,71000.0
2006-04-17 15:40:00,65.83,66.07,65.75,66.0,143400.0,42.3628,42.5172,42.3113,42.4722,143400.0
2006-04-17 15:45:00,66.0,66.06,65.76,66.04,80200.0,42.4722,42.5108,42.3177,42.4979,80200.0
2006-04-17 15:50:00,66.04,66.1,65.84,66.02,105100.0,42.4979,42.5365,42.3692,42.485,105100.0
2006-04-17 15:55:00,66.0,66.04,65.85,65.93,124800.0,42.4722,42.4979,42.3756,42.4271,124800.0
2006-04-18 09:30:00,65.94,66.5,65.94,66.35,75400.0,42.4336,42.7939,42.4336,42.6974,75400.0
2006-04-18 09:35:00,66.35,66.72,66.29,66.57,38900.0,42.6974,42.9355,42.6588,42.839,38900.0
2006-04-18 09:40:00,66.56,66.59,66.49,66.49,31500.0,42.8325,42.8519,42.7875,42.7875,31500.0
2006-04-18 09:45:00,66.36,66.45,65.65,65.69,39200.0,42.7038,42.7618,42.2469,42.2727,39200.0
2006-04-18 09:50:00,65.69,65.88,65.55,65.69,18300.0,42.2727,42.395,42.1826,42.2727,18300.0
2006-04-18 09:55:00,65.63,65.7,65.55,65.55,24700.0,42.2341,42.2791,42.1826,42.1826,24700.0
2006-04-18 10:00:00,65.58,65.6,65.27,65.39,25700.0,42.2019,42.2148,42.0024,42.0796,25700.0
2006-04-18 10:05:00,65.4,65.54,65.34,65.34,31000.0,42.0861,42.1762,42.0475,42.0475,31000.0
2006-04-18 10:10:00,65.34,65.4,65.07,65.17,39000.0,42.0475,42.0861,41.8737,41.9381,39000.0
2006-04-18 10:15:00,65.25,65.36,65.18,65.2,15700.0,41.9895,42.0603,41.9445,41.9574,15700.0
2006-04-18 10:20:00,65.25,65.33,65.16,65.17,15000.0,41.9895,42.041,41.9316,41.9381,15000.0
2006-04-18 10:25:00,65.18,65.39,65.11,65.25,20600.0,41.9445,42.0796,41.8994,41.9895,20600.0
2006-04-18 10:30:00,65.19,65.19,64.86,65.0,33000.0,41.9509,41.9509,41.7386,41.8287,33000.0
2006-04-18 10:35:00,64.95,65.35,64.95,65.35,35400.0,41.7965,42.0539,41.7965,42.0539,35400.0
2006-04-18 10:40:00,65.35,65.37,65.18,65.3,18900.0,42.0539,42.0668,41.9445,42.0217,18900.0
2006-04-18 10:45:00,65.3,65.35,65.01,65.11,26100.0,42.0217,42.0539,41.8351,41.8994,26100.0
2006-04-18 10:50:00,65.12,65.14,65.06,65.1,7600.0,41.9059,41.9188,41.8673,41.893,7600.0
2006-04-18 10:55:00,65.07,65.19,65.06,65.12,11300.0,41.8737,41.9509,41.8673,41.9059,11300.0
2006-04-18 11:00:00,65.07,65.14,65.04,65.14,6000.0,41.8737,41.9188,41.8544,41.9188,6000.0
2006-04-18 11:05:00,65.14,65.2,65.01,65.16,15000.0,41.9188,41.9574,41.8351,41.9316,15000.0
2006-04-18 11:10:00,65.15,65.15,65.1,65.1,4500.0,41.9252,41.9252,41.893,41.893,4500.0
2006-04-18 11:15:00,65.15,65.2,65.03,65.12,8300.0,41.9252,41.9574,41.848,41.9059,8300.0
2006-04-18 11:20:00,65.08,65.09,64.95,65.07,8100.0,41.8801,41.8866,41.7965,41.8737,8100.0
2006-04-18 11:25:00,65.07,65.07,64.93,64.96,19500.0,41.8737,41.8737,41.7836,41.8029,19500.0
2006-04-18 11:30:00,64.97,64.97,64.81,64.91,22000.0,41.8094,41.8094,41.7064,41.7707,22000.0
2006-04-18 11:35:00,64.91,64.94,64.62,64.79,23600.0,41.7707,41.79,41.5841,41.6935,23600.0
2006-04-18 11:40:00,64.79,64.81,64.64,64.68,14600.0,41.6935,41.7064,41.597,41.6227,14600.0
2006-04-18 11:45:00,64.67,64.76,64.53,64.69,29600.0,41.6163,41.6742,41.5262,41.6292,29600.0
2006-04-18 11:50:00,64.69,64.89,64.64,64.64,20700.0,41.6292,41.7579,41.597,41.597,20700.0
2006-04-18 11:55:00,64.66,64.75,64.66,64.67,14800.0,41.6099,41.6678,41.6099,41.6163,14800.0
2006-04-18 12:00:00,64.67,64.91,64.65,64.82,14700.0,41.6163,41.7707,41.6034,41.7128,14700.0
2006-04-18 12:05:00,64.75,64.81,64.74,64.78,10000.0,41.6678,41.7064,41.6613,41.6871,10000.0
2006-04-18 12:10:00,64.77,64.85,64.73,64.76,36100.0,41.6807,41.7321,41.6549,41.6742,36100.0
2006-04-18 12:15:00,64.76,64.76,64.62,64.73,25500.0,41.6742,41.6742,41.5841,41.6549,25500.0
2006-04-18 12:20:00,64.73,64.73,64.63,64.68,5900.0,41.6549,41.6549,41.5906,41.6227,5900.0
2006-04-18 12:25:00,64.68,64.69,64.61,64.66,9100.0,41.6227,41.6292,41.5777,41.6099,9100.0
2006-04-18 12:30:00,64.65,64.65,64.6,64.6,9200.0,41.6034,41.6034,41.5713,41.5713,9200.0
2006-04-18 12:35:00,64.61,64.69,64.6,64.61,9800.0,41.5777,41.6292,41.5713,41.5777,9800.0
2006-04-18 12:40:00,64.6,64.6,64.52,64.52,19300.0,41.5713,41.5713,41.5198,41.5198,19300.0
2006-04-18 12:45:00,64.52,64.54,64.42,64.46,22100.0,41.5198,41.5326,41.4554,41.4812,22100.0
2006-04-18 12:50:00,64.45,64.45,64.18,64.28,27500.0,41.4747,41.4747,41.301,41.3653,27500.0
2006-04-18 12:55:00,64.28,64.4,64.23,64.3,16600.0,41.3653,41.4425,41.3332,41.3782,16600.0
2006-04-18 13:00:00,64.3,64.47,64.3,64.39,24000.0,41.3782,41.4876,41.3782,41.4361,24000.0
2006-04-18 13:05:00,64.31,64.32,64.18,64.19,24200.0,41.3846,41.3911,41.301,41.3074,24200.0
2006-04-18 13:10:00,64.19,64.33,64.11,64.32,25300.0,41.3074,41.3975,41.2559,41.3911,25300.0
2006-04-18 13:15:00,64.27,64.39,64.11,64.13,22700.0,41.3589,41.4361,41.2559,41.2688,22700.0
2006-04-18 13:20:00,64.17,64.17,64.02,64.1,14500.0,41.2945,41.2945,41.198,41.2495,14500.0
2006-04-18 13:25:00,64.1,64.1,63.77,63.91,55100.0,41.2495,41.2495,41.0371,41.1272,55100.0
2006-04-18 13:30:00,63.98,64.15,63.98,64.15,32000.0,41.1723,41.2817,41.1723,41.2817,32000.0
2006-04-18 13:35:00,64.11,64.28,64.1,64.24,20800.0,41.2559,41.3653,41.2495,41.3396,20800.0
2006-04-18 13:40:00,64.24,64.25,64.09,64.09,12600.0,41.3396,41.346,41.2431,41.2431,12600.0
2006-04-18 13:45:00,64.09,64.1,64.0,64.01,8900.0,41.2431,41.2495,41.1851,41.1916,8900.0
2006-04-18 13:50:00,64.0,64.05,63.94,63.99,25500.0,41.1851,41.2173,41.1465,41.1787,25500.0
2006-04-18 13:55:00,63.99,64.05,63.9,63.9,14300.0,41.1787,41.2173,41.1208,41.1208,14300.0
2006-04-18 14:00:00,63.91,64.33,63.9,64.23,26100.0,41.1272,41.3975,41.1208,41.3332,26100.0
2006-04-18 14:05:00,64.21,64.48,64.14,64.39,42300.0,41.3203,41.494,41.2752,41.4361,42300.0
2006-04-18 14:10:00,64.41,64.45,64.21,64.22,25700.0,41.449,41.4747,41.3203,41.3267,25700.0
2006-04-18 14:15:00,64.21,64.21,63.87,63.98,34200.0,41.3203,41.3203,41.1015,41.1723,34200.0
2006-04-18 14:20:00,63.97,63.97,63.5,63.6,46900.0,41.1658,41.1658,40.8634,40.9277,46900.0
2006-04-18 14:25:00,63.6,63.67,63.17,63.58,60000.0,40.9277,40.9728,40.651,40.9149,60000.0
2006-04-18 14:30:00,63.58,63.65,63.2,63.2,22400.0,40.9149,40.9599,40.6703,40.6703,22400.0
2006-04-18 14:35:00,63.17,63.55,63.16,63.38,47300.0,40.651,40.8956,40.6446,40.7862,47300.0
2006-04-18 14:40:00,63.39,63.67,63.36,63.5,35900.0,40.7926,40.9728,40.7733,40.8634,35900.0
2006-04-18 14:45:00,63.54,63.7,63.37,63.38,31000.0,40.8891,40.9921,40.7797,40.7862,31000.0
2006-04-18 14:50:00,63.37,63.53,63.36,63.51,18000.0,40.7797,40.8827,40.7733,40.8698,18000.0
2006-04-18 14:55:00,63.51,63.54,63.3,63.39,25200.0,40.8698,40.8891,40.7347,40.7926,25200.0
2006-04-18 15:00:00,63.39,63.45,63.35,63.35,9500.0,40.7926,40.8312,40.7669,40.7669,9500.0
2006-04-18 15:05:00,63.35,63.68,63.34,63.68,24000.0,40.7669,40.9792,40.7604,40.9792,24000.0
2006-04-18 15:10:00,63.68,63.8,63.66,63.7,29000.0,40.9792,41.0564,40.9663,40.9921,29000.0
2006-04-18 15:15:00,63.75,63.75,63.62,63.66,18200.0,41.0243,41.0243,40.9406,40.9663,18200.0
2006-04-18 15:20:00,63.67,63.88,63.67,63.88,27600.0,40.9728,41.1079,40.9728,41.1079,27600.0
2006-04-18 15:25:00,63.87,64.01,63.81,64.0,35000.0,41.1015,41.1916,41.0629,41.1851,35000.0
2006-04-18 15:30:00,64.0,64.45,64.0,64.28,44500.0,41.1851,41.4747,41.1851,41.3653,44500.0
2006-04-18 15:35:00,64.29,64.35,64.27,64.28,20500.0,41.3718,41.4104,41.3589,41.3653,20500.0
2006-04-18 15:40:00,64.27,64.28,64.05,64.08,27200.0,41.3589,41.3653,41.2173,41.2366,27200.0
2006-04-18 15:45:00,64.08,64.09,63.82,63.93,33800.0,41.2366,41.2431,41.0693,41.1401,33800.0
2006-04-18 15:50:00,63.94,64.04,63.84,64.0,30900.0,41.1465,41.2109,41.0822,41.1851,30900.0
2006-04-18 15:55:00,63.96,64.01,63.88,64.01,61900.0,41.1594,41.1916,41.1079,41.1916,61900.0
2006-04-19 09:30:00,64.0,64.6,64.0,64.42,55300.0,41.1851,41.5713,41.1851,41.4554,55300.0
2006-04-19 09:35:00,64.5,64.55,64.05,64.05,20900.0,41.5069,41.5391,41.2173,41.2173,20900.0
2006-04-19 09:40:00,64.14,64.15,63.9,64.15,22500.0,41.2752,41.2817,41.1208,41.2817,22500.0
2006-04-19 09:45:00,64.14,64.33,64.14,64.18,29800.0,41.2752,41.3975,41.2752,41.301,29800.0
2006-04-19 09:50:00,64.19,64.4,64.18,64.3,37900.0,41.3074,41.4425,41.301,41.3782,37900.0
2006-04-19 09:55:00,64.31,64.44,64.28,64.38,17700.0,41.3846,41.4683,41.3653,41.4297,17700.0
2006-04-19 10:00:00,64.38,64.5,64.32,64.4,43200.0,41.4297,41.5069,41.3911,41.4425,43200.0
2006-04-19 10:05:00,64.44,64.53,64.41,64.5,17600.0,41.4683,41.5262,41.449,41.5069,17600.0
2006-04-19 10:10:00,64.49,64.49,63.9,63.95,26200.0,41.5005,41.5005,41.1208,41.153,26200.0
2006-04-19 10:15:00,63.93,64.0,63.73,63.82,22300.0,41.1401,41.1851,41.0114,41.0693,22300.0
2006-04-19 10:20:00,63.89,64.02,63.85,64.02,13300.0,41.1144,41.198,41.0886,41.198,13300.0
2006-04-19 10:25:00,64.04,64.07,63.88,64.06,20100.0,41.2109,41.2302,41.1079,41.2238,20100.0
2006-04-19 10:30:00,64.04,64.04,63.53,63.61,26600.0,41.2109,41.2109,40.8827,40.9342,26600.0
2006-04-19 10:35:00,63.59,63.77,63.54,63.76,15400.0,40.9213,41.0371,40.8891,41.0307,15400.0
2006-04-19 10:40:00,63.75,63.85,63.7,63.78,19600.0,41.0243,41.0886,40.9921,41.0436,19600.0
2006-04-19 10:45:00,63.81,63.98,63.81,63.97,36500.0,41.0629,41.1723,41.0629,41.1658,36500.0
2006-04-19 10:50:00,63.97,63.97,63.82,63.87,24900.0,41.1658,41.1658,41.0693,41.1015,24900.0
2006-04-19 10:55:00,63.87,63.95,63.7,63.7,17800.0,41.1015,41.153,40.9921,40.9921,17800.0
2006-04-19 11:00:00,63.69,63.86,63.67,63.86,9700.0,40.9857,41.095,40.9728,41.095,9700.0
2006-04-19 11:05:00,63.89,64.02,63.85,63.98,12100.0,41.1144,41.198,41.0886,41.1723,12100.0
2006-04-19 11:10:00,64.0,64.03,63.94,63.95,11200.0,41.1851,41.2044,41.1465,41.153,11200.0
2006-04-19 11:15:00,63.95,64.09,63.94,64.06,13000.0,41.153,41.2431,41.1465,41.2238,13000.0
2006-04-19 11:20:00,64.07,64.07,63.94,63.99,17800.0,41.2302,41.2302,41.1465,41.1787,17800.0
2006-04-19 11:25:00,64.0,64.03,63.95,64.03,5900.0,41.1851,41.2044,41.153,41.2044,5900.0
2006-04-19 11:30:00,64.03,64.03,63.92,64.01,8000.0,41.2044,41.2044,41.1337,41.1916,8000.0
2006-04-19 11:35:00,64.01,64.2,64.01,64.08,31600.0,41.1916,41.3138,41.1916,41.2366,31600.0
2006-04-19 11:40:00,64.11,64.2,64.11,64.19,9700.0,41.2559,41.3138,41.2559,41.3074,9700.0
2006-04-19 11:45:00,64.19,64.26,64.16,64.23,8800.0,41.3074,41.3525,41.2881,41.3332,8800.0
2006-04-19 11:50:00,64.21,64.22,64.12,64.12,8500.0,41.3203,41.3267,41.2624,41.2624,8500.0
2006-04-19 11:55:00,64.12,64.17,64.12,64.16,2200.0,41.2624,41.2945,41.2624,41.2881,2200.0
2006-04-19 12:00:00,64.13,64.14,64.01,64.12,12800.0,41.2688,41.2752,41.1916,41.2624,12800.0
2006-04-19 12:05:00,64.13,64.19,64.1,64.19,5100.0,41.2688,41.3074,41.2495,41.3074,5100.0
2006-04-19 12:10:00,64.17,64.26,64.17,64.19,10200.0,41.2945,41.3525,41.2945,41.3074,10200.0
2006-04-19 12:15:00,64.22,64.22,64.16,64.16,8900.0,41.3267,41.3267,41.2881,41.2881,8900.0
2006-04-19 12:20:00,64.18,64.22,64.15,64.19,8100.0,41.301,41.3267,41.2817,41.3074,8100.0
2006-04-19 12:25:00,64.22,64.22,64.15,64.17,6400.0,41.3267,41.3267,41.2817,41.2945,6400.0
2006-04-19 12:30:00,64.16,64.19,64.13,64.14,8000.0,41.2881,41.3074,41.2688,41.2752,8000.0
2006-04-19 12:35:00,64.15,64.2,64.14,64.2,9600.0,41.2817,41.3138,41.2752,41.3138,9600.0
2006-04-19 12:40:00,64.21,64.21,64.18,64.21,7500.0,41.3203,41.3203,41.301,41.3203,7500.0
2006-04-19 12:45:00,64.22,64.25,64.0,64.01,19100.0,41.3267,41.346,41.1851,41.1916,19100.0
2006-04-19 12:50:00,64.02,64.12,63.85,63.86,10900.0,41.198,41.2624,41.0886,41.095,10900.0
2006-04-19 12:55:00,63.86,64.04,63.84,63.99,4600.0,41.095,41.2109,41.0822,41.1787,4600.0
2006-04-19 13:00:00,63.95,64.08,63.95,63.98,5200.0,41.153,41.2366,41.153,41.1723,5200.0
2006-04-19 13:05:00,63.97,63.99,63.9,63.96,4800.0,41.1658,41.1787,41.1208,41.1594,4800.0
2006-04-19 13:10:00,63.91,63.96,63.87,63.91,10600.0,41.1272,41.1594,41.1015,41.1272,10600.0
2006-04-19 13:15:00,63.91,63.99,63.88,63.93,12700.0,41.1272,41.1787,41.1079,41.1401,12700.0
2006-04-19 13:20:00,63.97,64.06,63.92,64.02,13800.0,41.1658,41.2238,41.1337,41.198,13800.0
2006-04-19 13:25:00,64.03,64.1,63.99,63.99,7200.0,41.2044,41.2495,41.1787,41.1787,7200.0
2006-04-19 13:30:00,64.01,64.12,64.01,64.11,5100.0,41.1916,41.2624,41.1916,41.2559,5100.0
2006-04-19 13:35:00,64.08,64.2,63.99,64.01,70800.0,41.2366,41.3138,41.1787,41.1916,70800.0
2006-04-19 13:40:00,64.0,64.15,63.99,64.01,31100.0,41.1851,41.2817,41.1787,41.1916,31100.0
2006-04-19 13:45:00,64.04,64.16,63.95,64.05,38900.0,41.2109,41.2881,41.153,41.2173,38900.0
2006-04-19 13:50:00,64.07,64.09,64.02,64.02,7000.0,41.2302,41.2431,41.198,41.198,7000.0
2006-04-19 13:55:00,64.0,64.07,63.92,64.0,9500.0,41.1851,41.2302,41.1337,41.1851,9500.0
2006-04-19 14:00:00,64.07,64.13,64.01,64.12,5900.0,41.2302,41.2688,41.1916,41.2624,5900.0
2006-04-19 14:05:00,64.12,64.14,64.0,64.05,16600.0,41.2624,41.2752,41.1851,41.2173,16600.0
2006-04-19 14:10:00,64.05,64.05,64.0,64.04,16600.0,41.2173,41.2173,41.1851,41.2109,16600.0
2006-04-19 14:15:00,64.04,64.05,64.0,64.0,12700.0,41.2109,41.2173,41.1851,41.1851,12700.0
2006-04-19 14:20:00,64.01,64.09,64.01,64.08,8300.0,41.1916,41.2431,41.1916,41.2366,8300.0
2006-04-19 14:25:00,64.07,64.13,64.07,64.09,21200.0,41.2302,41.2688,41.2302,41.2431,21200.0
2006-04-19 14:30:00,64.12,64.22,64.12,64.13,20000.0,41.2624,41.3267,41.2624,41.2688,20000.0
2006-04-19 14:35:00,64.14,64.14,64.0,64.06,18100.0,41.2752,41.2752,41.1851,41.2238,18100.0
2006-04-19 14:40:00,64.1,64.13,64.04,64.13,8900.0,41.2495,41.2688,41.2109,41.2688,8900.0
2006-04-19 14:45:00,64.13,64.13,64.06,64.06,8500.0,41.2688,41.2688,41.2238,41.2238,8500.0
2006-04-19 14:50:00,64.09,64.09,64.0,64.02,8600.0,41.2431,41.2431,41.1851,41.198,8600.0
2006-04-19 14:55:00,64.03,64.09,64.02,64.07,12800.0,41.2044,41.2431,41.198,41.2302,12800.0
2006-04-19 15:00:00,64.07,64.1,64.0,64.02,15800.0,41.2302,41.2495,41.1851,41.198,15800.0
2006-04-19 15:05:00,64.01,64.06,63.98,64.05,5700.0,41.1916,41.2238,41.1723,41.2173,5700.0
2006-04-19 15:10:00,64.01,64.09,63.9,63.94,15400.0,41.1916,41.2431,41.1208,41.1465,15400.0
2006-04-19 15:15:00,63.98,64.12,63.98,64.07,17900.0,41.1723,41.2624,41.1723,41.2302,17900.0
2006-04-19 15:20:00,64.08,64.09,64.02,64.04,19900.0,41.2366,41.2431,41.198,41.2109,19900.0
2006-04-19 15:25:00,64.03,64.07,63.94,64.01,25500.0,41.2044,41.2302,41.1465,41.1916,25500.0
2006-04-19 15:30:00,64.01,64.06,64.0,64.04,21900.0,41.1916,41.2238,41.1851,41.2109,21900.0
2006-04-19 15:35:00,64.04,64.08,64.01,64.03,11600.0,41.2109,41.2366,41.1916,41.2044,11600.0
2006-04-19 15:40:00,64.03,64.06,63.93,64.02,17300.0,41.2044,41.2238,41.1401,41.198,17300.0
2006-04-19 15:45:00,64.02,64.03,63.97,64.02,13300.0,41.198,41.2044,41.1658,41.198,13300.0
2006-04-19 15:50:00,64.02,64.1,63.98,64.03,28100.0,41.198,41.2495,41.1723,41.2044,28100.0
2006-04-19 15:55:00,64.05,64.09,64.0,64.09,43300.0,41.2173,41.2431,41.1851,41.2431,43300.0
2006-04-20 09:30:00,64.13,64.56,64.13,64.56,29100.0,41.2688,41.5455,41.2688,41.5455,29100.0
2006-04-20 09:35:00,64.49,64.57,64.46,64.49,18500.0,41.5005,41.5519,41.4812,41.5005,18500.0
2006-04-20 09:40:00,64.54,64.54,64.44,64.5,8700.0,41.5326,41.5326,41.4683,41.5069,8700.0
2006-04-20 09:45:00,64.51,64.51,64.1,64.1,29000.0,41.5133,41.5133,41.2495,41.2495,29000.0
2006-04-20 09:50:00,64.1,64.4,64.1,64.34,23300.0,41.2495,41.4425,41.2495,41.4039,23300.0
2006-04-20 09:55:00,64.33,64.4,64.27,64.36,34100.0,41.3975,41.4425,41.3589,41.4168,34100.0
2006-04-20 10:00:00,64.32,64.38,64.3,64.32,10200.0,41.3911,41.4297,41.3782,41.3911,10200.0
2006-04-20 10:05:00,64.37,64.48,64.36,64.4,13800.0,41.4232,41.494,41.4168,41.4425,13800.0
2006-04-20 10:10:00,64.4,64.47,64.4,64.42,13300.0,41.4425,41.4876,41.4425,41.4554,13300.0
2006-04-20 10:15:00,64.42,64.51,64.42,64.51,17500.0,41.4554,41.5133,41.4554,41.5133,17500.0
2006-04-20 10:20:00,64.51,64.54,64.42,64.5,11200.0,41.5133,41.5326,41.4554,41.5069,11200.0
2006-04-20 10:25:00,64.53,64.74,64.49,64.74,36000.0,41.5262,41.6613,41.5005,41.6613,36000.0
2006-04-20 10:30:00,64.74,64.75,64.61,64.61,10700.0,41.6613,41.6678,41.5777,41.5777,10700.0
2006-04-20 10:35:00,64.69,64.74,64.6,64.7,20700.0,41.6292,41.6613,41.5713,41.6356,20700.0
2006-04-20 10:40:00,64.7,64.73,64.6,64.68,15000.0,41.6356,41.6549,41.5713,41.6227,15000.0
2006-04-20 10:45:00,64.67,64.86,64.67,64.76,12900.0,41.6163,41.7386,41.6163,41.6742,12900.0
2006-04-20 10:50:00,64.75,64.78,64.66,64.66,13200.0,41.6678,41.6871,41.6099,41.6099,13200.0
2006-04-20 10:55:00,64.66,64.74,64.61,64.67,28400.0,41.6099,41.6613,41.5777,41.6163,28400.0
2006-04-20 11:00:00,64.62,64.72,64.55,64.72,12100.0,41.5841,41.6485,41.5391,41.6485,12100.0
2006-04-20 11:05:00,64.72,64.72,64.59,64.65,5800.0,41.6485,41.6485,41.5648,41.6034,5800.0
2006-04-20 11:10:00,64.65,64.66,64.18,64.19,15800.0,41.6034,41.6099,41.301,41.3074,15800.0
2006-04-20 11:15:00,64.28,64.31,64.05,64.05,19300.0,41.3653,41.3846,41.2173,41.2173,19300.0
2006-04-20 11:20:00,64.07,64.16,64.0,64.16,19700.0,41.2302,41.2881,41.1851,41.2881,19700.0
2006-04-20 11:25:00,64.14,64.14,64.01,64.01,7200.0,41.2752,41.2752,41.1916,41.1916,7200.0
2006-04-20 11:30:00,64.02,64.14,64.02,64.07,8900.0,41.198,41.2752,41.198,41.2302,8900.0
2006-04-20 11:35:00,64.09,64.11,64.03,64.03,7600.0,41.2431,41.2559,41.2044,41.2044,7600.0
2006-04-20 11:40:00,64.04,64.04,63.63,63.8,28900.0,41.2109,41.2109,40.947,41.0564,28900.0
2006-04-20 11:45:00,63.81,63.87,63.81,63.83,3300.0,41.0629,41.1015,41.0629,41.0757,3300.0
2006-04-20 11:50:00,63.86,63.9,63.84,63.86,6500.0,41.095,41.1208,41.0822,41.095,6500.0
2006-04-20 11:55:00,63.86,63.86,63.77,63.82,2500.0,41.095,41.095,41.0371,41.0693,2500.0
2006-04-20 12:00:00,63.82,63.85,63.78,63.83,8800.0,41.0693,41.0886,41.0436,41.0757,8800.0
2006-04-20 12:05:00,63.83,63.83,63.61,63.74,20500.0,41.0757,41.0757,40.9342,41.0178,20500.0
2006-04-20 12:10:00,63.73,63.73,63.39,63.5,27800.0,41.0114,41.0114,40.7926,40.8634,27800.0
2006-04-20 12:15:00,63.5,63.66,63.5,63.65,12300.0,40.8634,40.9663,40.8634,40.9599,12300.0
2006-04-20 12:20:00,63.65,63.66,63.57,63.62,8700.0,40.9599,40.9663,40.9084,40.9406,8700.0
2006-04-20 12:25:00,63.62,63.67,63.59,63.67,8900.0,40.9406,40.9728,40.9213,40.9728,8900.0
2006-04-20 12:30:00,63.68,63.81,63.68,63.81,4200.0,40.9792,41.0629,40.9792,41.0629,4200.0
2006-04-20 12:35:00,63.77,63.77,63.66,63.71,5700.0,41.0371,41.0371,40.9663,40.9985,5700.0
2006-04-20 12:40:00,63.71,63.79,63.71,63.79,7200.0,40.9985,41.05,40.9985,41.05,7200.0
2006-04-20 12:45:00,63.74,63.79,63.74,63.77,2500.0,41.0178,41.05,41.0178,41.0371,2500.0
2006-04-20 12:50:00,63.8,63.81,63.75,63.81,4900.0,41.0564,41.0629,41.0243,41.0629,4900.0
2006-04-20 12:55:00,63.81,63.84,63.74,63.84,6600.0,41.0629,41.0822,41.0178,41.0822,6600.0
2006-04-20 13:00:00,63.84,63.85,63.78,63.78,4400.0,41.0822,41.0886,41.0436,41.0436,4400.0
2006-04-20 13:05:00,63.82,63.83,63.69,63.78,3300.0,41.0693,41.0757,40.9857,41.0436,3300.0
2006-04-20 13:10:00,63.78,63.79,63.68,63.69,11000.0,41.0436,41.05,40.9792,40.9857,11000.0
2006-04-20 13:15:00,63.69,63.8,63.66,63.78,10500.0,40.9857,41.0564,40.9663,41.0436,10500.0
2006-04-20 13:20:00,63.79,63.8,63.69,63.76,16900.0,41.05,41.0564,40.9857,41.0307,16900.0
2006-04-20 13:25:00,63.77,63.79,63.72,63.74,9000.0,41.0371,41.05,41.005,41.0178,9000.0
2006-04-20 13:30:00,63.73,63.78,63.72,63.75,1900.0,41.0114,41.0436,41.005,41.0243,1900.0
2006-04-20 13:35:00,63.74,63.78,63.72,63.73,5400.0,41.0178,41.0436,41.005,41.0114,5400.0
2006-04-20 13:40:00,63.76,63.79,63.7,63.73,11500.0,41.0307,41.05,40.9921,41.0114,11500.0
2006-04-20 13:45:00,63.7,63.77,63.7,63.75,9600.0,40.9921,41.0371,40.9921,41.0243,9600.0
2006-04-20 13:50:00,63.74,63.79,63.69,63.78,11600.0,41.0178,41.05,40.9857,41.0436,11600.0
2006-04-20 13:55:00,63.78,63.93,63.74,63.93,15500.0,41.0436,41.1401,41.0178,41.1401,15500.0
2006-04-20 14:00:00,63.93,64.16,63.91,64.06,14900.0,41.1401,41.2881,41.1272,41.2238,14900.0
2006-04-20 14:05:00,64.05,64.12,64.05,64.09,5000.0,41.2173,41.2624,41.2173,41.2431,5000.0
2006-04-20 14:10:00,64.08,64.1,64.0,64.0,10000.0,41.2366,41.2495,41.1851,41.1851,10000.0
2006-04-20 14:15:00,64.02,64.11,64.02,64.07,6600.0,41.198,41.2559,41.198,41.2302,6600.0
2006-04-20 14:20:00,64.06,64.06,64.03,64.04,8600.0,41.2238,41.2238,41.2044,41.2109,8600.0
2006-04-20 14:25:00,64.05,64.05,63.96,63.98,6700.0,41.2173,41.2173,41.1594,41.1723,6700.0
2006-04-20 14:30:00,64.02,64.11,64.0,64.02,17400.0,41.198,41.2559,41.1851,41.198,17400.0
2006-04-20 14:35:00,64.04,64.09,63.93,63.93,20700.0,41.2109,41.2431,41.1401,41.1401,20700.0
2006-04-20 14:40:00,63.9,64.04,63.9,64.04,12000.0,41.1208,41.2109,41.1208,41.2109,12000.0
2006-04-20 14:45:00,64.0,64.04,64.0,64.04,3500.0,41.1851,41.2109,41.1851,41.2109,3500.0
2006-04-20 14:50:00,64.04,64.04,63.99,64.03,3500.0,41.2109,41.2109,41.1787,41.2044,3500.0
2006-04-20 14:55:00,64.03,64.05,63.99,64.01,18800.0,41.2044,41.2173,41.1787,41.1916,18800.0
2006-04-20 15:00:00,64.04,64.04,63.97,64.03,2200.0,41.2109,41.2109,41.1658,41.2044,2200.0
2006-04-20 15:05:00,64.03,64.14,64.01,64.14,13000.0,41.2044,41.2752,41.1916,41.2752,13000.0
2006-04-20 15:10:00,64.09,64.16,64.06,64.06,14300.0,41.2431,41.2881,41.2238,41.2238,14300.0
2006-04-20 15:15:00,64.11,64.22,64.09,64.17,11600.0,41.2559,41.3267,41.2431,41.2945,11600.0
2006-04-20 15:20:00,64.17,64.23,64.11,64.19,19200.0,41.2945,41.3332,41.2559,41.3074,19200.0
2006-04-20 15:25:00,64.21,64.22,64.07,64.1,29700.0,41.3203,41.3267,41.2302,41.2495,29700.0
2006-04-20 15:30:00,64.13,64.15,63.93,63.94,14900.0,41.2688,41.2817,41.1401,41.1465,14900.0
2006-04-20 15:35:00,63.96,64.1,63.96,64.04,20800.0,41.1594,41.2495,41.1594,41.2109,20800.0
2006-04-20 15:40:00,64.04,64.06,64.0,64.06,5000.0,41.2109,41.2238,41.1851,41.2238,5000.0
2006-04-20 15:45:00,64.09,64.09,63.94,63.95,8600.0,41.2431,41.2431,41.1465,41.153,8600.0
2006-04-20 15:50:00,63.95,63.97,63.88,63.94,34100.0,41.153,41.1658,41.1079,41.1465,34100.0
2006-04-20 15:55:00,63.93,63.98,63.88,63.92,60800.0,41.1401,41.1723,41.1079,41.1337,60800.0
2006-04-21 09:30:00,63.92,64.28,63.92,64.12,24800.0,41.1337,41.3653,41.1337,41.2624,24800.0
2006-04-21 09:35:00,64.16,64.3,64.12,64.28,13000.0,41.2881,41.3782,41.2624,41.3653,13000.0
2006-04-21 09:40:00,64.21,64.5,64.11,64.2,52100.0,41.3203,41.5069,41.2559,41.3138,52100.0
2006-04-21 09:45:00,64.2,64.2,64.02,64.03,11800.0,41.3138,41.3138,41.198,41.2044,11800.0
2006-04-21 09:50:00,64.03,64.13,64.03,64.07,12500.0,41.2044,41.2688,41.2044,41.2302,12500.0
2006-04-21 09:55:00,64.07,64.07,63.99,63.99,8100.0,41.2302,41.2302,41.1787,41.1787,8100.0
2006-04-21 10:00:00,64.0,64.01,63.9,63.99,6500.0,41.1851,41.1916,41.1208,41.1787,6500.0
2006-04-21 10:05:00,63.99,64.05,63.98,64.01,3500.0,41.1787,41.2173,41.1723,41.1916,3500.0
2006-04-21 10:10:00,64.02,64.11,64.02,64.11,3500.0,41.198,41.2559,41.198,41.2559,3500.0
2006-04-21 10:15:00,64.1,64.1,64.07,64.09,3200.0,41.2495,41.2495,41.2302,41.2431,3200.0
2006-04-21 10:20:00,64.13,64.14,64.05,64.05,6600.0,41.2688,41.2752,41.2173,41.2173,6600.0
2006-04-21 10:25:00,64.01,64.13,63.96,64.13,9400.0,41.1916,41.2688,41.1594,41.2688,9400.0
2006-04-21 10:30:00,64.13,64.13,64.06,64.06,5000.0,41.2688,41.2688,41.2238,41.2238,5000.0
2006-04-21 10:35:00,64.05,64.1,64.03,64.06,13900.0,41.2173,41.2495,41.2044,41.2238,13900.0
2006-04-21 10:40:00,64.02,64.13,64.01,64.11,7700.0,41.198,41.2688,41.1916,41.2559,7700.0
2006-04-21 10:45:00,64.06,64.12,64.02,64.07,6400.0,41.2238,41.2624,41.198,41.2302,6400.0
2006-04-21 10:50:00,64.07,64.14,64.01,64.07,10100.0,41.2302,41.2752,41.1916,41.2302,10100.0
2006-04-21 10:55:00,64.09,64.09,64.03,64.06,6800.0,41.2431,41.2431,41.2044,41.2238,6800.0
2006-04-21 11:00:00,64.06,64.07,64.0,64.03,11100.0,41.2238,41.2302,41.1851,41.2044,11100.0
2006-04-21 11:05:00,64.01,64.02,63.91,64.02,10300.0,41.1916,41.198,41.1272,41.198,10300.0
2006-04-21 11:10:00,64.01,64.07,63.94,63.99,5900.0,41.1916,41.2302,41.1465,41.1787,5900.0
2006-04-21 11:15:00,64.01,64.03,63.9,63.9,3500.0,41.1916,41.2044,41.1208,41.1208,3500.0
2006-04-21 11:20:00,63.9,64.0,63.9,64.0,5300.0,41.1208,41.1851,41.1208,41.1851,5300.0
2006-04-21 11:25:00,63.99,64.05,63.99,64.05,8000.0,41.1787,41.2173,41.1787,41.2173,8000.0
2006-04-21 11:30:00,64.0,64.08,63.99,64.0,9900.0,41.1851,41.2366,41.1787,41.1851,9900.0
2006-04-21 11:35:00,63.99,64.01,63.97,64.0,8100.0,41.1787,41.1916,41.1658,41.1851,8100.0
2006-04-21 11:40:00,64.0,64.0,63.95,63.96,23100.0,41.1851,41.1851,41.153,41.1594,23100.0
2006-04-21 11:45:00,63.96,64.0,63.96,63.97,5300.0,41.1594,41.1851,41.1594,41.1658,5300.0
2006-04-21 11:50:00,63.99,64.0,63.98,64.0,4000.0,41.1787,41.1851,41.1723,41.1851,4000.0
2006-04-21 11:55:00,64.0,64.0,63.99,63.99,29000.0,41.1851,41.1851,41.1787,41.1787,29000.0
2006-04-21 12:00:00,63.99,63.99,63.98,63.99,5700.0,41.1787,41.1787,41.1723,41.1787,5700.0
2006-04-21 12:05:00,63.99,64.0,63.99,64.0,8200.0,41.1787,41.1851,41.1787,41.1851,8200.0
2006-04-21 12:10:00,64.0,64.0,63.99,64.0,3300.0,41.1851,41.1851,41.1787,41.1851,3300.0
2006-04-21 12:15:00,63.99,64.04,63.98,64.0,13800.0,41.1787,41.2109,41.1723,41.1851,13800.0
2006-04-21 12:20:00,64.0,64.1,63.97,63.98,7000.0,41.1851,41.2495,41.1658,41.1723,7000.0
2006-04-21 12:25:00,63.99,64.06,63.98,64.06,4700.0,41.1787,41.2238,41.1723,41.2238,4700.0
2006-04-21 12:30:00,64.1,64.1,64.04,64.1,6800.0,41.2495,41.2495,41.2109,41.2495,6800.0
2006-04-21 12:35:00,64.07,64.14,64.06,64.08,7600.0,41.2302,41.2752,41.2238,41.2366,7600.0
2006-04-21 12:40:00,64.1,64.13,64.09,64.12,6700.0,41.2495,41.2688,41.2431,41.2624,6700.0
2006-04-21 12:45:00,64.12,64.13,64.06,64.06,6700.0,41.2624,41.2688,41.2238,41.2238,6700.0
2006-04-21 12:50:00,64.07,64.08,64.07,64.07,800.0,41.2302,41.2366,41.2302,41.2302,800.0
2006-04-21 12:55:00,64.08,64.1,64.06,64.07,27200.0,41.2366,41.2495,41.2238,41.2302,27200.0
2006-04-21 13:00:00,64.06,64.13,64.06,64.12,28600.0,41.2238,41.2688,41.2238,41.2624,28600.0
2006-04-21 13:05:00,64.11,64.11,63.95,63.95,43600.0,41.2559,41.2559,41.153,41.153,43600.0
2006-04-21 13:10:00,63.99,64.06,63.98,64.03,2900.0,41.1787,41.2238,41.1723,41.2044,2900.0
2006-04-21 13:15:00,64.04,64.04,63.98,63.98,600.0,41.2109,41.2109,41.1723,41.1723,600.0
2006-04-21 13:20:00,63.99,64.11,63.99,64.09,3200.0,41.1787,41.2559,41.1787,41.2431,3200.0
2006-04-21 13:25:00,64.03,64.1,64.03,64.1,3900.0,41.2044,41.2495,41.2044,41.2495,3900.0
2006-04-21 13:30:00,64.09,64.1,64.07,64.09,2800.0,41.2431,41.2495,41.2302,41.2431,2800.0
2006-04-21 13:35:00,64.08,64.08,63.98,63.99,12800.0,41.2366,41.2366,41.1723,41.1787,12800.0
2006-04-21 13:40:00,63.99,64.0,63.93,63.99,6800.0,41.1787,41.1851,41.1401,41.1787,6800.0
2006-04-21 13:45:00,63.99,64.09,63.96,64.08,9500.0,41.1787,41.2431,41.1594,41.2366,9500.0
2006-04-21 13:50:00,64.08,64.1,64.05,64.06,5600.0,41.2366,41.2495,41.2173,41.2238,5600.0
2006-04-21 13:55:00,64.06,64.13,64.06,64.1,7900.0,41.2238,41.2688,41.2238,41.2495,7900.0
2006-04-21 14:00:00,64.1,64.1,63.96,64.0,18100.0,41.2495,41.2495,41.1594,41.1851,18100.0
2006-04-21 14:05:00,63.99,64.07,63.96,63.96,3100.0,41.1787,41.2302,41.1594,41.1594,3100.0
2006-04-21 14:10:00,63.96,64.05,63.96,64.0,4000.0,41.1594,41.2173,41.1594,41.1851,4000.0
2006-04-21 14:15:00,63.99,64.0,63.89,63.96,16300.0,41.1787,41.1851,41.1144,41.1594,16300.0
2006-04-21 14:20:00,63.96,64.04,63.96,64.01,3700.0,41.1594,41.2109,41.1594,41.1916,3700.0
2006-04-21 14:25:00,64.02,64.05,63.89,63.91,2900.0,41.198,41.2173,41.1144,41.1272,2900.0
2006-04-21 14:30:00,63.89,63.89,63.5,63.55,39300.0,41.1144,41.1144,40.8634,40.8956,39300.0
2006-04-21 14:35:00,63.55,63.65,63.55,63.64,7500.0,40.8956,40.9599,40.8956,40.9535,7500.0
2006-04-21 14:40:00,63.6,63.64,63.45,63.45,5600.0,40.9277,40.9535,40.8312,40.8312,5600.0
2006-04-21 14:45:00,63.44,63.54,63.21,63.22,34600.0,40.8248,40.8891,40.6768,40.6832,34600.0
2006-04-21 14:50:00,63.2,63.4,63.2,63.37,12300.0,40.6703,40.799,40.6703,40.7797,12300.0
2006-04-21 14:55:00,63.39,63.39,63.18,63.18,9600.0,40.7926,40.7926,40.6575,40.6575,9600.0
2006-04-21 15:00:00,63.17,63.2,62.95,63.0,34600.0,40.651,40.6703,40.5094,40.5416,34600.0
2006-04-21 15:05:00,62.96,63.25,62.96,63.12,16300.0,40.5159,40.7025,40.5159,40.6188,16300.0
2006-04-21 15:10:00,63.12,63.12,63.02,63.08,8900.0,40.6188,40.6188,40.5545,40.5931,8900.0
2006-04-21 15:15:00,63.07,63.18,63.02,63.18,8100.0,40.5867,40.6575,40.5545,40.6575,8100.0
2006-04-21 15:20:00,63.19,63.31,63.14,63.27,10700.0,40.6639,40.7411,40.6317,40.7154,10700.0
2006-04-21 15:25:00,63.32,63.4,63.28,63.39,12300.0,40.7475,40.799,40.7218,40.7926,12300.0
2006-04-21 15:30:00,63.41,63.6,63.41,63.5,16200.0,40.8055,40.9277,40.8055,40.8634,16200.0
2006-04-21 15:35:00,63.47,63.57,63.47,63.53,9800.0,40.8441,40.9084,40.8441,40.8827,9800.0
2006-04-21 15:40:00,63.56,63.91,63.55,63.91,14400.0,40.902,41.1272,40.8956,41.1272,14400.0
2006-04-21 15:45:00,63.93,64.08,63.9,63.96,24700.0,41.1401,41.2366,41.1208,41.1594,24700.0
2006-04-21 15:50:00,63.96,63.99,63.89,63.98,31500.0,41.1594,41.1787,41.1144,41.1723,31500.0
2006-04-21 15:55:00,63.99,64.0,63.96,63.96,41400.0,41.1787,41.1851,41.1594,41.1594,41400.0
2006-04-24 09:30:00,64.07,64.11,63.7,63.83,19400.0,41.2302,41.2559,40.9921,41.0757,19400.0
2006-04-24 09:35:00,63.85,63.85,63.5,63.51,9100.0,41.0886,41.0886,40.8634,40.8698,9100.0
2006-04-24 09:40:00,63.51,63.7,63.5,63.7,17300.0,40.8698,40.9921,40.8634,40.9921,17300.0
2006-04-24 09:45:00,63.71,63.71,63.5,63.5,3500.0,40.9985,40.9985,40.8634,40.8634,3500.0
2006-04-24 09:50:00,63.47,63.52,63.33,63.39,20800.0,40.8441,40.8763,40.754,40.7926,20800.0
2006-04-24 09:55:00,63.38,63.45,63.01,63.23,37900.0,40.7862,40.8312,40.5481,40.6896,37900.0
2006-04-24 10:00:00,63.26,63.47,63.16,63.37,17300.0,40.7089,40.8441,40.6446,40.7797,17300.0
2006-04-24 10:05:00,63.38,63.43,63.33,63.42,8900.0,40.7862,40.8183,40.754,40.8119,8900.0
2006-04-24 10:10:00,63.43,63.43,63.3,63.34,5300.0,40.8183,40.8183,40.7347,40.7604,5300.0
2006-04-24 10:15:00,63.33,63.4,63.3,63.4,8100.0,40.754,40.799,40.7347,40.799,8100.0
2006-04-24 10:20:00,63.4,63.58,63.32,63.51,46400.0,40.799,40.9149,40.7475,40.8698,46400.0
2006-04-24 10:25:00,63.55,63.62,63.47,63.55,20300.0,40.8956,40.9406,40.8441,40.8956,20300.0
2006-04-24 10:30:00,63.52,63.55,63.42,63.52,19300.0,40.8763,40.8956,40.8119,40.8763,19300.0
2006-04-24 10:35:00,63.52,63.7,63.52,63.7,23300.0,40.8763,40.9921,40.8763,40.9921,23300.0
2006-04-24 10:40:00,63.7,63.87,63.7,63.8,18500.0,40.9921,41.1015,40.9921,41.0564,18500.0
2006-04-24 10:45:00,63.82,63.88,63.75,63.86,24000.0,41.0693,41.1079,41.0243,41.095,24000.0
2006-04-24 10:50:00,63.88,63.95,63.81,63.89,5200.0,41.1079,41.153,41.0629,41.1144,5200.0
2006-04-24 10:55:00,63.89,63.89,63.79,63.81,39500.0,41.1144,41.1144,41.05,41.0629,39500.0
2006-04-24 11:00:00,63.79,63.85,63.64,63.85,13300.0,41.05,41.0886,40.9535,41.0886,13300.0
2006-04-24 11:05:00,63.86,63.86,63.57,63.6,7700.0,41.095,41.095,40.9084,40.9277,7700.0
2006-04-24 11:10:00,63.6,63.85,63.59,63.85,5200.0,40.9277,41.0886,40.9213,41.0886,5200.0
2006-04-24 11:15:00,63.82,63.87,63.82,63.82,2100.0,41.0693,41.1015,41.0693,41.0693,2100.0
2006-04-24 11:20:00,63.75,63.78,63.65,63.65,8800.0,41.0243,41.0436,40.9599,40.9599,8800.0
2006-04-24 11:25:00,63.67,63.76,63.63,63.73,2500.0,40.9728,41.0307,40.947,41.0114,2500.0
2006-04-24 11:30:00,63.66,63.74,63.66,63.72,11200.0,40.9663,41.0178,40.9663,41.005,11200.0
2006-04-24 11:35:00,63.69,63.75,63.66,63.67,5700.0,40.9857,41.0243,40.9663,40.9728,5700.0
2006-04-24 11:40:00,63.65,63.69,63.56,63.64,6900.0,40.9599,40.9857,40.902,40.9535,6900.0
2006-04-24 11:45:00,63.56,63.67,63.55,63.57,13000.0,40.902,40.9728,40.8956,40.9084,13000.0
2006-04-24 11:50:00,63.56,63.58,63.5,63.54,31900.0,40.902,40.9149,40.8634,40.8891,31900.0
2006-04-24 11:55:00,63.51,63.51,63.37,63.43,12200.0,40.8698,40.8698,40.7797,40.8183,12200.0
2006-04-24 12:00:00,63.48,63.58,63.4,63.51,12000.0,40.8505,40.9149,40.799,40.8698,12000.0
2006-04-24 12:05:00,63.54,63.58,63.49,63.5,7500.0,40.8891,40.9149,40.8569,40.8634,7500.0
2006-04-24 12:10:00,63.48,63.57,63.46,63.52,4300.0,40.8505,40.9084,40.8376,40.8763,4300.0
2006-04-24 12:15:00,63.53,63.59,63.53,63.55,4400.0,40.8827,40.9213,40.8827,40.8956,4400.0
2006-04-24 12:20:00,63.54,63.58,63.47,63.57,6200.0,40.8891,40.9149,40.8441,40.9084,6200.0
2006-04-24 12:25:00,63.54,63.56,63.47,63.49,8500.0,40.8891,40.902,40.8441,40.8569,8500.0
2006-04-24 12:30:00,63.48,63.49,63.48,63.49,2500.0,40.8505,40.8569,40.8505,40.8569,2500.0
2006-04-24 12:35:00,63.51,63.51,63.4,63.4,10700.0,40.8698,40.8698,40.799,40.799,10700.0
2006-04-24 12:40:00,63.41,63.42,63.32,63.42,5600.0,40.8055,40.8119,40.7475,40.8119,5600.0
2006-04-24 12:45:00,63.42,63.56,63.42,63.56,10900.0,40.8119,40.902,40.8119,40.902,10900.0
2006-04-24 12:50:00,63.54,63.59,63.52,63.53,9300.0,40.8891,40.9213,40.8763,40.8827,9300.0
2006-04-24 12:55:00,63.52,63.52,63.47,63.48,15000.0,40.8763,40.8763,40.8441,40.8505,15000.0
2006-04-24 13:00:00,63.5,63.51,63.46,63.48,7100.0,40.8634,40.8698,40.8376,40.8505,7100.0
2006-04-24 13:05:00,63.48,63.51,63.48,63.48,9400.0,40.8505,40.8698,40.8505,40.8505,9400.0
2006-04-24 13:10:00,63.46,63.48,63.37,63.45,9200.0,40.8376,40.8505,40.7797,40.8312,9200.0
2006-04-24 13:15:00,63.5,63.52,63.46,63.46,2900.0,40.8634,40.8763,40.8376,40.8376,2900.0
2006-04-24 13:20:00,63.46,63.49,63.41,63.41,15900.0,40.8376,40.8569,40.8055,40.8055,15900.0
2006-04-24 13:25:00,63.48,63.48,63.45,63.45,9200.0,40.8505,40.8505,40.8312,40.8312,9200.0
2006-04-24 13:30:00,63.45,63.49,63.44,63.48,4100.0,40.8312,40.8569,40.8248,40.8505,4100.0
2006-04-24 13:35:00,63.48,63.56,63.45,63.45,20100.0,40.8505,40.902,40.8312,40.8312,20100.0
2006-04-24 13:40:00,63.47,63.55,63.47,63.54,4200.0,40.8441,40.8956,40.8441,40.8891,4200.0
2006-04-24 13:45:00,63.59,63.63,63.56,63.56,4200.0,40.9213,40.947,40.902,40.902,4200.0
2006-04-24 13:50:00,63.56,63.57,63.54,63.54,4700.0,40.902,40.9084,40.8891,40.8891,4700.0
2006-04-24 13:55:00,63.56,63.64,63.54,63.58,4600.0,40.902,40.9535,40.8891,40.9149,4600.0
2006-04-24 14:00:00,63.64,63.64,63.48,63.48,1200.0,40.9535,40.9535,40.8505,40.8505,1200.0
2006-04-24 14:05:00,63.51,63.66,63.51,63.57,8700.0,40.8698,40.9663,40.8698,40.9084,8700.0
2006-04-24 14:10:00,63.53,63.55,63.46,63.55,9200.0,40.8827,40.8956,40.8376,40.8956,9200.0
2006-04-24 14:15:00,63.58,63.63,63.53,63.57,8500.0,40.9149,40.947,40.8827,40.9084,8500.0
2006-04-24 14:20:00,63.57,63.61,63.57,63.57,11200.0,40.9084,40.9342,40.9084,40.9084,11200.0
2006-04-24 14:25:00,63.56,63.61,63.47,63.47,4200.0,40.902,40.9342,40.8441,40.8441,4200.0
2006-04-24 14:30:00,63.48,63.66,63.48,63.59,18100.0,40.8505,40.9663,40.8505,40.9213,18100.0
2006-04-24 14:35:00,63.58,63.65,63.58,63.64,25100.0,40.9149,40.9599,40.9149,40.9535,25100.0
2006-04-24 14:40:00,63.64,63.67,63.6,63.63,56200.0,40.9535,40.9728,40.9277,40.947,56200.0
2006-04-24 14:45:00,63.64,63.8,63.57,63.67,6800.0,40.9535,41.0564,40.9084,40.9728,6800.0
2006-04-24 14:50:00,63.69,63.87,63.69,63.8,16700.0,40.9857,41.1015,40.9857,41.0564,16700.0
2006-04-24 14:55:00,63.8,63.84,63.75,63.84,4600.0,41.0564,41.0822,41.0243,41.0822,4600.0
2006-04-24 15:00:00,63.81,63.88,63.77,63.86,16600.0,41.0629,41.1079,41.0371,41.095,16600.0
2006-04-24 15:05:00,63.89,63.97,63.81,63.84,9600.0,41.1144,41.1658,41.0629,41.0822,9600.0
2006-04-24 15:10:00,63.83,63.83,63.75,63.81,13800.0,41.0757,41.0757,41.0243,41.0629,13800.0
2006-04-24 15:15:00,63.81,63.85,63.72,63.85,12400.0,41.0629,41.0886,41.005,41.0886,12400.0
2006-04-24 15:20:00,63.87,63.9,63.77,63.83,14900.0,41.1015,41.1208,41.0371,41.0757,14900.0
2006-04-24 15:25:00,63.83,63.9,63.8,63.81,12700.0,41.0757,41.1208,41.0564,41.0629,12700.0
2006-04-24 15:30:00,63.8,63.94,63.8,63.87,30400.0,41.0564,41.1465,41.0564,41.1015,30400.0
2006-04-24 15:35:00,63.86,63.88,63.81,63.85,17200.0,41.095,41.1079,41.0629,41.0886,17200.0
2006-04-24 15:40:00,63.85,63.97,63.85,63.89,19400.0,41.0886,41.1658,41.0886,41.1144,19400.0
2006-04-24 15:45:00,63.88,64.24,63.88,64.12,33400.0,41.1079,41.3396,41.1079,41.2624,33400.0
2006-04-24 15:50:00,64.19,64.48,64.12,64.43,36100.0,41.3074,41.494,41.2624,41.4619,36100.0
2006-04-24 15:55:00,64.42,64.43,64.27,64.35,31700.0,41.4554,41.4619,41.3589,41.4104,31700.0
2006-04-25 09:30:00,64.32,64.49,64.32,64.38,65900.0,41.3911,41.5005,41.3911,41.4297,65900.0
2006-04-25 09:35:00,64.36,64.37,64.01,64.06,13000.0,41.4168,41.4232,41.1916,41.2238,13000.0
2006-04-25 09:40:00,64.12,64.25,63.93,63.93,13100.0,41.2624,41.346,41.1401,41.1401,13100.0
2006-04-25 09:45:00,63.95,64.06,63.95,63.98,7600.0,41.153,41.2238,41.153,41.1723,7600.0
2006-04-25 09:50:00,63.99,64.08,63.8,63.82,10100.0,41.1787,41.2366,41.0564,41.0693,10100.0
2006-04-25 09:55:00,63.76,63.82,63.58,63.66,12500.0,41.0307,41.0693,40.9149,40.9663,12500.0
2006-04-25 10:00:00,63.57,63.58,63.29,63.35,26600.0,40.9084,40.9149,40.7282,40.7669,26600.0
2006-04-25 10:05:00,63.41,63.59,63.41,63.59,12300.0,40.8055,40.9213,40.8055,40.9213,12300.0
2006-04-25 10:10:00,63.57,63.9,63.52,63.76,18500.0,40.9084,41.1208,40.8763,41.0307,18500.0
2006-04-25 10:15:00,63.77,63.91,63.77,63.8,10100.0,41.0371,41.1272,41.0371,41.0564,10100.0
2006-04-25 10:20:00,63.81,63.83,63.8,63.8,3400.0,41.0629,41.0757,41.0564,41.0564,3400.0
2006-04-25 10:25:00,63.74,63.74,63.38,63.61,20300.0,41.0178,41.0178,40.7862,40.9342,20300.0
2006-04-25 10:30:00,63.57,63.8,63.41,63.49,14300.0,40.9084,41.0564,40.8055,40.8569,14300.0
2006-04-25 10:35:00,63.46,63.59,63.43,63.59,4500.0,40.8376,40.9213,40.8183,40.9213,4500.0
2006-04-25 10:40:00,63.59,63.75,63.57,63.75,5400.0,40.9213,41.0243,40.9084,41.0243,5400.0
2006-04-25 10:45:00,63.67,63.94,63.67,63.94,7200.0,40.9728,41.1465,40.9728,41.1465,7200.0
2006-04-25 10:50:00,63.94,63.94,63.71,63.75,6800.0,41.1465,41.1465,40.9985,41.0243,6800.0
2006-04-25 10:55:00,63.76,63.86,63.76,63.77,11100.0,41.0307,41.095,41.0307,41.0371,11100.0
2006-04-25 11:00:00,63.85,63.87,63.76,63.84,4800.0,41.0886,41.1015,41.0307,41.0822,4800.0
2006-04-25 11:05:00,63.87,63.92,63.79,63.92,5400.0,41.1015,41.1337,41.05,41.1337,5400.0
2006-04-25 11:10:00,63.93,63.99,63.75,63.78,14300.0,41.1401,41.1787,41.0243,41.0436,14300.0
2006-04-25 11:15:00,63.83,63.97,63.79,63.97,10300.0,41.0757,41.1658,41.05,41.1658,10300.0
2006-04-25 11:20:00,63.95,64.0,63.85,63.94,14500.0,41.153,41.1851,41.0886,41.1465,14500.0
2006-04-25 11:25:00,63.89,63.9,63.81,63.85,10400.0,41.1144,41.1208,41.0629,41.0886,10400.0
2006-04-25 11:30:00,63.84,63.9,63.82,63.87,6900.0,41.0822,41.1208,41.0693,41.1015,6900.0
2006-04-25 11:35:00,63.87,63.91,63.67,63.75,8700.0,41.1015,41.1272,40.9728,41.0243,8700.0
2006-04-25 11:40:00,63.72,63.72,63.5,63.65,22600.0,41.005,41.005,40.8634,40.9599,22600.0
2006-04-25 11:45:00,63.62,63.73,63.62,63.73,2900.0,40.9406,41.0114,40.9406,41.0114,2900.0
2006-04-25 11:50:00,63.73,63.79,63.7,63.79,6800.0,41.0114,41.05,40.9921,41.05,6800.0
2006-04-25 11:55:00,63.8,63.91,63.8,63.89,10900.0,41.0564,41.1272,41.0564,41.1144,10900.0
2006-04-25 12:00:00,63.88,63.89,63.74,63.76,15600.0,41.1079,41.1144,41.0178,41.0307,15600.0
2006-04-25 12:05:00,63.84,63.94,63.84,63.91,4500.0,41.0822,41.1465,41.0822,41.1272,4500.0
2006-04-25 12:10:00,63.87,63.88,63.81,63.88,1900.0,41.1015,41.1079,41.0629,41.1079,1900.0
2006-04-25 12:15:00,63.85,63.89,63.85,63.87,2500.0,41.0886,41.1144,41.0886,41.1015,2500.0
2006-04-25 12:20:00,63.87,63.88,63.68,63.7,5200.0,41.1015,41.1079,40.9792,40.9921,5200.0
2006-04-25 12:25:00,63.67,63.82,63.67,63.82,5500.0,40.9728,41.0693,40.9728,41.0693,5500.0
2006-04-25 12:30:00,63.82,63.86,63.79,63.83,2700.0,41.0693,41.095,41.05,41.0757,2700.0
2006-04-25 12:35:00,63.85,63.87,63.78,63.81,2100.0,41.0886,41.1015,41.0436,41.0629,2100.0
2006-04-25 12:40:00,63.79,63.83,63.76,63.76,3500.0,41.05,41.0757,41.0307,41.0307,3500.0
2006-04-25 12:45:00,63.77,63.84,63.75,63.84,2200.0,41.0371,41.0822,41.0243,41.0822,2200.0
2006-04-25 12:50:00,63.79,63.83,63.79,63.83,3000.0,41.05,41.0757,41.05,41.0757,3000.0
2006-04-25 12:55:00,63.8,63.8,63.67,63.68,7100.0,41.0564,41.0564,40.9728,40.9792,7100.0
2006-04-25 13:00:00,63.68,63.68,63.5,63.56,7000.0,40.9792,40.9792,40.8634,40.902,7000.0
2006-04-25 13:05:00,63.57,63.64,63.51,63.6,10200.0,40.9084,40.9535,40.8698,40.9277,10200.0
2006-04-25 13:10:00,63.59,63.6,63.52,63.56,6000.0,40.9213,40.9277,40.8763,40.902,6000.0
2006-04-25 13:15:00,63.54,63.64,63.51,63.64,4300.0,40.8891,40.9535,40.8698,40.9535,4300.0
2006-04-25 13:20:00,63.64,63.68,63.6,63.68,1400.0,40.9535,40.9792,40.9277,40.9792,1400.0
2006-04-25 13:25:00,63.61,63.62,63.52,63.6,4600.0,40.9342,40.9406,40.8763,40.9277,4600.0
2006-04-25 13:30:00,63.61,63.7,63.53,63.61,6700.0,40.9342,40.9921,40.8827,40.9342,6700.0
2006-04-25 13:35:00,63.67,63.75,63.67,63.69,3300.0,40.9728,41.0243,40.9728,40.9857,3300.0
2006-04-25 13:40:00,63.69,63.69,63.51,63.53,6700.0,40.9857,40.9857,40.8698,40.8827,6700.0
2006-04-25 13:45:00,63.52,63.64,63.5,63.59,11200.0,40.8763,40.9535,40.8634,40.9213,11200.0
2006-04-25 13:50:00,63.56,63.6,63.55,63.6,5300.0,40.902,40.9277,40.8956,40.9277,5300.0
2006-04-25 13:55:00,63.58,63.59,63.53,63.57,3000.0,40.9149,40.9213,40.8827,40.9084,3000.0
2006-04-25 14:00:00,63.55,63.55,63.51,63.52,4300.0,40.8956,40.8956,40.8698,40.8763,4300.0
2006-04-25 14:05:00,63.52,63.58,63.5,63.58,12300.0,40.8763,40.9149,40.8634,40.9149,12300.0
2006-04-25 14:10:00,63.53,63.8,63.53,63.76,9600.0,40.8827,41.0564,40.8827,41.0307,9600.0
2006-04-25 14:15:00,63.77,63.77,63.58,63.6,12500.0,41.0371,41.0371,40.9149,40.9277,12500.0
2006-04-25 14:20:00,63.58,63.75,63.58,63.72,3300.0,40.9149,41.0243,40.9149,41.005,3300.0
2006-04-25 14:25:00,63.74,63.9,63.69,63.75,7700.0,41.0178,41.1208,40.9857,41.0243,7700.0
2006-04-25 14:30:00,63.75,63.75,63.6,63.65,9300.0,41.0243,41.0243,40.9277,40.9599,9300.0
2006-04-25 14:35:00,63.65,63.81,63.65,63.72,8200.0,40.9599,41.0629,40.9599,41.005,8200.0
2006-04-25 14:40:00,63.7,63.75,63.69,63.69,6100.0,40.9921,41.0243,40.9857,40.9857,6100.0
2006-04-25 14:45:00,63.72,63.74,63.66,63.7,6200.0,41.005,41.0178,40.9663,40.9921,6200.0
2006-04-25 14:50:00,63.68,63.69,63.62,63.69,5500.0,40.9792,40.9857,40.9406,40.9857,5500.0
2006-04-25 14:55:00,63.64,63.71,63.64,63.65,5600.0,40.9535,40.9985,40.9535,40.9599,5600.0
2006-04-25 15:00:00,63.65,63.71,63.61,63.71,10900.0,40.9599,40.9985,40.9342,40.9985,10900.0
2006-04-25 15:05:00,63.68,63.69,63.47,63.5,15200.0,40.9792,40.9857,40.8441,40.8634,15200.0
2006-04-25 15:10:00,63.5,63.5,63.35,63.37,7900.0,40.8634,40.8634,40.7669,40.7797,7900.0
2006-04-25 15:15:00,63.38,63.53,63.38,63.53,42800.0,40.7862,40.8827,40.7862,40.8827,42800.0
2006-04-25 15:20:00,63.44,63.68,63.44,63.59,8700.0,40.8248,40.9792,40.8248,40.9213,8700.0
2006-04-25 15:25:00,63.58,63.74,63.58,63.73,8900.0,40.9149,41.0178,40.9149,41.0114,8900.0
2006-04-25 15:30:00,63.73,63.8,63.35,63.61,13000.0,41.0114,41.0564,40.7669,40.9342,13000.0
2006-04-25 15:35:00,63.62,63.72,63.62,63.67,6700.0,40.9406,41.005,40.9406,40.9728,6700.0
2006-04-25 15:40:00,63.75,63.78,63.61,63.61,18100.0,41.0243,41.0436,40.9342,40.9342,18100.0
2006-04-25 15:45:00,63.67,63.78,63.67,63.71,12900.0,40.9728,41.0436,40.9728,40.9985,12900.0
2006-04-25 15:50:00,63.76,63.78,63.7,63.75,36900.0,41.0307,41.0436,40.9921,41.0243,36900.0
2006-04-25 15:55:00,63.75,63.76,63.67,63.75,93400.0,41.0243,41.0307,40.9728,41.0243,93400.0
2006-04-26 09:30:00,63.58,63.64,63.3,63.3,46200.0,40.9149,40.9535,40.7347,40.7347,46200.0
2006-04-26 09:35:00,63.3,63.3,62.64,62.99,51600.0,40.7347,40.7347,40.31,40.5352,51600.0
2006-04-26 09:40:00,63.0,63.0,62.75,62.81,15700.0,40.5416,40.5416,40.3807,40.4194,15700.0
2006-04-26 09:45:00,62.84,62.9,62.65,62.78,41500.0,40.4387,40.4773,40.3164,40.4,41500.0
2006-04-26 09:50:00,62.78,62.94,62.76,62.89,21400.0,40.4,40.503,40.3872,40.4708,21400.0
2006-04-26 09:55:00,62.86,62.86,62.75,62.77,56500.0,40.4515,40.4515,40.3807,40.3936,56500.0
2006-04-26 10:00:00,62.84,62.84,62.5,62.68,60500.0,40.4387,40.4387,40.2199,40.3357,60500.0
2006-04-26 10:05:00,62.68,62.86,62.67,62.85,17500.0,40.3357,40.4515,40.3293,40.4451,17500.0
2006-04-26 10:10:00,62.85,62.85,62.66,62.68,6500.0,40.4451,40.4451,40.3228,40.3357,6500.0
2006-04-26 10:15:00,62.68,62.77,62.65,62.77,6600.0,40.3357,40.3936,40.3164,40.3936,6600.0
2006-04-26 10:20:00,62.75,62.76,62.55,62.7,14100.0,40.3807,40.3872,40.252,40.3486,14100.0
2006-04-26 10:25:00,62.63,62.7,62.6,62.7,9400.0,40.3035,40.3486,40.2842,40.3486,9400.0
2006-04-26 10:30:00,62.65,62.69,62.58,62.6,9900.0,40.3164,40.3421,40.2713,40.2842,9900.0
2006-04-26 10:35:00,62.61,62.61,62.58,62.59,6100.0,40.2907,40.2907,40.2713,40.2778,6100.0
2006-04-26 10:40:00,62.59,62.75,62.57,62.75,37500.0,40.2778,40.3807,40.2649,40.3807,37500.0
2006-04-26 10:45:00,62.74,62.79,62.52,62.56,12800.0,40.3743,40.4065,40.2327,40.2585,12800.0
2006-04-26 10:50:00,62.51,62.55,62.26,62.33,50000.0,40.2263,40.252,40.0654,40.1105,50000.0
2006-04-26 10:55:00,62.31,62.35,62.12,62.19,16000.0,40.0976,40.1233,39.9753,40.0204,16000.0
2006-04-26 11:00:00,62.2,62.29,62.1,62.22,23500.0,40.0268,40.0847,39.9625,40.0397,23500.0
2006-04-26 11:05:00,62.24,62.36,62.22,62.25,14100.0,40.0526,40.1298,40.0397,40.059,14100.0
2006-04-26 11:10:00,62.25,62.26,61.8,61.85,62300.0,40.059,40.0654,39.7694,39.8016,62300.0
2006-04-26 11:15:00,61.85,61.96,61.84,61.93,21800.0,39.8016,39.8724,39.7951,39.8531,21800.0
2006-04-26 11:20:00,61.95,62.05,61.94,61.94,12800.0,39.8659,39.9303,39.8595,39.8595,12800.0
2006-04-26 11:25:00,61.9,61.9,61.8,61.82,14100.0,39.8338,39.8338,39.7694,39.7823,14100.0
2006-04-26 11:30:00,61.82,61.95,61.81,61.95,9700.0,39.7823,39.8659,39.7758,39.8659,9700.0
2006-04-26 11:35:00,61.95,61.97,61.9,61.91,20500.0,39.8659,39.8788,39.8338,39.8402,20500.0
2006-04-26 11:40:00,61.94,61.94,61.8,61.85,23200.0,39.8595,39.8595,39.7694,39.8016,23200.0
2006-04-26 11:45:00,61.85,61.91,61.7,61.7,27100.0,39.8016,39.8402,39.7051,39.7051,27100.0
2006-04-26 11:50:00,61.72,61.79,61.67,61.7,9000.0,39.7179,39.763,39.6857,39.7051,9000.0
2006-04-26 11:55:00,61.69,61.7,61.6,61.65,19200.0,39.6986,39.7051,39.6407,39.6729,19200.0
2006-04-26 12:00:00,61.64,61.64,61.1,61.44,55400.0,39.6664,39.6664,39.3189,39.5377,55400.0
2006-04-26 12:05:00,61.3,61.63,61.3,61.43,22700.0,39.4476,39.66,39.4476,39.5313,22700.0
2006-04-26 12:10:00,61.44,61.47,61.3,61.43,24000.0,39.5377,39.557,39.4476,39.5313,24000.0
2006-04-26 12:15:00,61.35,61.38,61.18,61.31,22600.0,39.4798,39.4991,39.3704,39.4541,22600.0
2006-04-26 12:20:00,61.32,61.43,61.16,61.21,29900.0,39.4605,39.5313,39.3576,39.3897,29900.0
2006-04-26 12:25:00,61.19,61.19,60.86,61.0,82800.0,39.3769,39.3769,39.1645,39.2546,82800.0
2006-04-26 12:30:00,61.04,61.09,60.99,61.04,30600.0,39.2803,39.3125,39.2482,39.2803,30600.0
2006-04-26 12:35:00,61.0,61.04,60.93,61.02,16000.0,39.2546,39.2803,39.2095,39.2675,16000.0
2006-04-26 12:40:00,61.03,61.04,60.93,60.93,24600.0,39.2739,39.2803,39.2095,39.2095,24600.0
2006-04-26 12:45:00,60.93,60.95,60.88,60.89,11800.0,39.2095,39.2224,39.1774,39.1838,11800.0
2006-04-26 12:50:00,60.89,60.95,60.75,60.92,30400.0,39.1838,39.2224,39.0937,39.2031,30400.0
2006-04-26 12:55:00,60.91,60.93,60.8,60.93,11900.0,39.1967,39.2095,39.1259,39.2095,11900.0
2006-04-26 13:00:00,60.87,61.12,60.85,61.09,15800.0,39.1709,39.3318,39.1581,39.3125,15800.0
2006-04-26 13:05:00,61.07,61.08,60.99,61.02,37900.0,39.2996,39.3061,39.2482,39.2675,37900.0
2006-04-26 13:10:00,61.01,61.24,61.01,61.24,22700.0,39.261,39.409,39.261,39.409,22700.0
2006-04-26 13:15:00,61.24,61.36,61.11,61.16,25600.0,39.409,39.4863,39.3254,39.3576,25600.0
2006-04-26 13:20:00,61.16,61.18,61.1,61.14,21700.0,39.3576,39.3704,39.3189,39.3447,21700.0
2006-04-26 13:25:00,61.14,61.24,61.13,61.2,34300.0,39.3447,39.409,39.3382,39.3833,34300.0
2006-04-26 13:30:00,61.2,61.22,61.16,61.16,20200.0,39.3833,39.3962,39.3576,39.3576,20200.0
2006-04-26 13:35:00,61.18,61.28,61.14,61.28,17400.0,39.3704,39.4348,39.3447,39.4348,17400.0
2006-04-26 13:40:00,61.28,61.28,61.22,61.25,41000.0,39.4348,39.4348,39.3962,39.4155,41000.0
2006-04-26 13:45:00,61.22,61.32,61.18,61.27,31700.0,39.3962,39.4605,39.3704,39.4283,31700.0
2006-04-26 13:50:00,61.27,61.27,61.22,61.25,7600.0,39.4283,39.4283,39.3962,39.4155,7600.0
2006-04-26 13:55:00,61.25,61.37,61.25,61.35,7600.0,39.4155,39.4927,39.4155,39.4798,7600.0
2006-04-26 14:00:00,61.35,61.51,61.27,61.27,26200.0,39.4798,39.5828,39.4283,39.4283,26200.0
2006-04-26 14:05:00,61.26,61.35,61.21,61.27,23400.0,39.4219,39.4798,39.3897,39.4283,23400.0
2006-04-26 14:10:00,61.29,61.42,61.26,61.38,14800.0,39.4412,39.5249,39.4219,39.4991,14800.0
2006-04-26 14:15:00,61.38,61.4,61.08,61.22,86300.0,39.4991,39.512,39.3061,39.3962,86300.0
2006-04-26 14:20:00,61.25,61.25,61.12,61.25,26500.0,39.4155,39.4155,39.3318,39.4155,26500.0
2006-04-26 14:25:00,61.3,61.35,61.24,61.34,8100.0,39.4476,39.4798,39.409,39.4734,8100.0
2006-04-26 14:30:00,61.36,61.39,61.32,61.32,8800.0,39.4863,39.5056,39.4605,39.4605,8800.0
2006-04-26 14:35:00,61.33,61.33,61.21,61.25,13000.0,39.4669,39.4669,39.3897,39.4155,13000.0
2006-04-26 14:40:00,61.32,61.43,61.26,61.35,5100.0,39.4605,39.5313,39.4219,39.4798,5100.0
2006-04-26 14:45:00,61.34,61.59,61.33,61.48,26000.0,39.4734,39.6343,39.4669,39.5635,26000.0
2006-04-26 14:50:00,61.53,61.55,61.39,61.45,24700.0,39.5957,39.6085,39.5056,39.5442,24700.0
2006-04-26 14:55:00,61.5,61.56,61.46,61.54,11900.0,39.5763,39.615,39.5506,39.6021,11900.0
2006-04-26 15:00:00,61.54,61.7,61.54,61.62,19600.0,39.6021,39.7051,39.6021,39.6536,19600.0
2006-04-26 15:05:00,61.62,61.7,61.61,61.65,13800.0,39.6536,39.7051,39.6471,39.6729,13800.0
2006-04-26 15:10:00,61.65,61.68,61.59,61.64,21800.0,39.6729,39.6922,39.6343,39.6664,21800.0
2006-04-26 15:15:00,61.62,61.63,61.48,61.5,34300.0,39.6536,39.66,39.5635,39.5763,34300.0
2006-04-26 15:20:00,61.49,61.61,61.48,61.61,26200.0,39.5699,39.6471,39.5635,39.6471,26200.0
2006-04-26 15:25:00,61.62,61.69,61.61,61.67,29000.0,39.6536,39.6986,39.6471,39.6857,29000.0
2006-04-26 15:30:00,61.67,61.74,61.66,61.73,14100.0,39.6857,39.7308,39.6793,39.7244,14100.0
2006-04-26 15:35:00,61.73,61.77,61.73,61.77,23800.0,39.7244,39.7501,39.7244,39.7501,23800.0
2006-04-26 15:40:00,61.75,61.81,61.65,61.75,47300.0,39.7372,39.7758,39.6729,39.7372,47300.0
2006-04-26 15:45:00,61.74,61.75,61.49,61.58,44800.0,39.7308,39.7372,39.5699,39.6278,44800.0
2006-04-26 15:50:00,61.59,61.77,61.58,61.69,50600.0,39.6343,39.7501,39.6278,39.6986,50600.0
2006-04-26 15:55:00,61.74,61.92,61.69,61.86,80000.0,39.7308,39.8466,39.6986,39.808,80000.0
2006-04-27 09:30:00,62.45,62.45,62.0,62.28,53200.0,40.1877,40.1877,39.8981,40.0783,53200.0
2006-04-27 09:35:00,62.29,62.55,62.2,62.47,29600.0,40.0847,40.252,40.0268,40.2006,29600.0
2006-04-27 09:40:00,62.47,62.47,61.91,61.94,68700.0,40.2006,40.2006,39.8402,39.8595,68700.0
2006-04-27 09:45:00,61.95,62.02,61.89,61.93,29400.0,39.8659,39.911,39.8273,39.8531,29400.0
2006-04-27 09:50:00,61.94,62.08,61.12,61.22,41900.0,39.8595,39.9496,39.3318,39.3962,41900.0
2006-04-27 09:55:00,61.22,61.65,61.22,61.65,22800.0,39.3962,39.6729,39.3962,39.6729,22800.0
2006-04-27 10:00:00,61.63,62.2,61.63,62.0,39600.0,39.66,40.0268,39.66,39.8981,39600.0
2006-04-27 10:05:00,62.0,62.05,61.71,62.01,36000.0,39.8981,39.9303,39.7115,39.9045,36000.0
2006-04-27 10:10:00,62.08,62.12,61.56,61.7,44500.0,39.9496,39.9753,39.615,39.7051,44500.0
2006-04-27 10:15:00,61.71,61.89,61.7,61.71,9900.0,39.7115,39.8273,39.7051,39.7115,9900.0
2006-04-27 10:20:00,61.78,61.82,61.7,61.81,38700.0,39.7565,39.7823,39.7051,39.7758,38700.0
2006-04-27 10:25:00,61.83,61.87,61.81,61.84,19000.0,39.7887,39.8144,39.7758,39.7951,19000.0
2006-04-27 10:30:00,61.84,62.0,61.8,61.95,25600.0,39.7951,39.8981,39.7694,39.8659,25600.0
2006-04-27 10:35:00,61.96,62.02,61.94,61.98,24400.0,39.8724,39.911,39.8595,39.8852,24400.0
2006-04-27 10:40:00,61.98,62.02,61.9,61.9,10600.0,39.8852,39.911,39.8338,39.8338,10600.0
2006-04-27 10:45:00,61.99,62.03,61.98,61.99,5100.0,39.8917,39.9174,39.8852,39.8917,5100.0
2006-04-27 10:50:00,62.0,62.07,61.98,62.06,26000.0,39.8981,39.9432,39.8852,39.9367,26000.0
2006-04-27 10:55:00,62.01,62.1,62.0,62.1,19100.0,39.9045,39.9625,39.8981,39.9625,19100.0
2006-04-27 11:00:00,62.13,62.2,62.11,62.19,13300.0,39.9818,40.0268,39.9689,40.0204,13300.0
2006-04-27 11:05:00,62.19,62.24,62.07,62.16,19100.0,40.0204,40.0526,39.9432,40.0011,19100.0
2006-04-27 11:10:00,62.17,62.35,62.15,62.28,32600.0,40.0075,40.1233,39.9946,40.0783,32600.0
2006-04-27 11:15:00,62.28,62.3,62.22,62.24,22200.0,40.0783,40.0912,40.0397,40.0526,22200.0
2006-04-27 11:20:00,62.24,62.49,62.24,62.27,40600.0,40.0526,40.2134,40.0526,40.0719,40600.0
2006-04-27 11:25:00,62.28,62.29,62.19,62.29,5400.0,40.0783,40.0847,40.0204,40.0847,5400.0
2006-04-27 11:30:00,62.24,62.36,62.2,62.35,19700.0,40.0526,40.1298,40.0268,40.1233,19700.0
2006-04-27 11:35:00,62.35,62.44,62.34,62.44,28200.0,40.1233,40.1813,40.1169,40.1813,28200.0
2006-04-27 11:40:00,62.45,62.7,62.45,62.53,36200.0,40.1877,40.3486,40.1877,40.2392,36200.0
2006-04-27 11:45:00,62.52,62.6,62.41,62.56,16700.0,40.2327,40.2842,40.1619,40.2585,16700.0
2006-04-27 11:50:00,62.51,62.72,62.45,62.72,70700.0,40.2263,40.3614,40.1877,40.3614,70700.0
2006-04-27 11:55:00,62.72,63.14,62.69,63.14,23700.0,40.3614,40.6317,40.3421,40.6317,23700.0
2006-04-27 12:00:00,63.14,63.27,63.07,63.12,15700.0,40.6317,40.7154,40.5867,40.6188,15700.0
2006-04-27 12:05:00,63.12,63.5,63.1,63.5,42700.0,40.6188,40.8634,40.606,40.8634,42700.0
2006-04-27 12:10:00,63.51,63.91,63.51,63.9,66300.0,40.8698,41.1272,40.8698,41.1208,66300.0
2006-04-27 12:15:00,63.89,64.36,63.87,64.36,79800.0,41.1144,41.4168,41.1015,41.4168,79800.0
2006-04-27 12:20:00,64.36,64.42,64.32,64.32,33500.0,41.4168,41.4554,41.3911,41.3911,33500.0
2006-04-27 12:25:00,64.3,64.34,64.26,64.27,20100.0,41.3782,41.4039,41.3525,41.3589,20100.0
2006-04-27 12:30:00,64.26,64.27,64.08,64.11,39800.0,41.3525,41.3589,41.2366,41.2559,39800.0
2006-04-27 12:35:00,64.12,64.37,64.06,64.37,51200.0,41.2624,41.4232,41.2238,41.4232,51200.0
2006-04-27 12:40:00,64.38,64.57,63.9,63.93,47500.0,41.4297,41.5519,41.1208,41.1401,47500.0
2006-04-27 12:45:00,63.96,64.2,63.96,64.19,12700.0,41.1594,41.3138,41.1594,41.3074,12700.0
2006-04-27 12:50:00,64.17,64.17,63.99,64.11,24000.0,41.2945,41.2945,41.1787,41.2559,24000.0
2006-04-27 12:55:00,64.1,64.12,63.99,64.08,18300.0,41.2495,41.2624,41.1787,41.2366,18300.0
2006-04-27 13:00:00,64.11,64.24,64.11,64.24,16800.0,41.2559,41.3396,41.2559,41.3396,16800.0
2006-04-27 13:05:00,64.25,64.25,64.01,64.05,26800.0,41.346,41.346,41.1916,41.2173,26800.0
2006-04-27 13:10:00,64.05,64.24,63.99,64.24,30800.0,41.2173,41.3396,41.1787,41.3396,30800.0
2006-04-27 13:15:00,64.25,64.25,64.11,64.17,13200.0,41.346,41.346,41.2559,41.2945,13200.0
2006-04-27 13:20:00,64.16,64.22,64.15,64.2,10100.0,41.2881,41.3267,41.2817,41.3138,10100.0
2006-04-27 13:25:00,64.21,64.31,64.2,64.22,22300.0,41.3203,41.3846,41.3138,41.3267,22300.0
2006-04-27 13:30:00,64.23,64.3,64.07,64.12,17400.0,41.3332,41.3782,41.2302,41.2624,17400.0
2006-04-27 13:35:00,64.14,64.31,64.13,64.3,10100.0,41.2752,41.3846,41.2688,41.3782,10100.0
2006-04-27 13:40:00,64.32,64.5,64.32,64.5,9900.0,41.3911,41.5069,41.3911,41.5069,9900.0
2006-04-27 13:45:00,64.5,64.54,64.31,64.36,21200.0,41.5069,41.5326,41.3846,41.4168,21200.0
2006-04-27 13:50:00,64.32,64.5,64.3,64.45,31000.0,41.3911,41.5069,41.3782,41.4747,31000.0
2006-04-27 13:55:00,64.45,64.59,64.45,64.59,27500.0,41.4747,41.5648,41.4747,41.5648,27500.0
2006-04-27 14:00:00,64.61,64.68,64.54,64.54,11900.0,41.5777,41.6227,41.5326,41.5326,11900.0
2006-04-27 14:05:00,64.54,64.61,64.39,64.53,12100.0,41.5326,41.5777,41.4361,41.5262,12100.0
2006-04-27 14:10:00,64.55,64.57,64.48,64.48,19200.0,41.5391,41.5519,41.494,41.494,19200.0
2006-04-27 14:15:00,64.45,64.53,64.39,64.51,13700.0,41.4747,41.5262,41.4361,41.5133,13700.0
2006-04-27 14:20:00,64.5,64.53,64.46,64.5,25100.0,41.5069,41.5262,41.4812,41.5069,25100.0
2006-04-27 14:25:00,64.5,64.67,64.5,64.65,20500.0,41.5069,41.6163,41.5069,41.6034,20500.0
2006-04-27 14:30:00,64.63,64.64,64.47,64.47,14800.0,41.5906,41.597,41.4876,41.4876,14800.0
2006-04-27 14:35:00,64.48,64.63,64.43,64.63,16100.0,41.494,41.5906,41.4619,41.5906,16100.0
2006-04-27 14:40:00,64.64,64.77,64.5,64.51,33800.0,41.597,41.6807,41.5069,41.5133,33800.0
2006-04-27 14:45:00,64.51,64.65,64.42,64.55,17600.0,41.5133,41.6034,41.4554,41.5391,17600.0
2006-04-27 14:50:00,64.55,64.66,64.55,64.59,15900.0,41.5391,41.6099,41.5391,41.5648,15900.0
2006-04-27 14:55:00,64.59,64.63,64.45,64.46,38900.0,41.5648,41.5906,41.4747,41.4812,38900.0
2006-04-27 15:00:00,64.5,64.6,64.45,64.53,34200.0,41.5069,41.5713,41.4747,41.5262,34200.0
2006-04-27 15:05:00,64.5,64.54,64.45,64.53,17100.0,41.5069,41.5326,41.4747,41.5262,17100.0
2006-04-27 15:10:00,64.5,64.59,64.48,64.55,6800.0,41.5069,41.5648,41.494,41.5391,6800.0
2006-04-27 15:15:00,64.55,64.64,64.55,64.64,21800.0,41.5391,41.597,41.5391,41.597,21800.0
2006-04-27 15:20:00,64.62,64.65,64.47,64.47,21600.0,41.5841,41.6034,41.4876,41.4876,21600.0
2006-04-27 15:25:00,64.47,64.48,64.27,64.28,35800.0,41.4876,41.494,41.3589,41.3653,35800.0
2006-04-27 15:30:00,64.3,64.3,64.11,64.14,20500.0,41.3782,41.3782,41.2559,41.2752,20500.0
2006-04-27 15:35:00,64.14,64.2,64.14,64.2,19800.0,41.2752,41.3138,41.2752,41.3138,19800.0
2006-04-27 15:40:00,64.2,64.26,64.1,64.11,34900.0,41.3138,41.3525,41.2495,41.2559,34900.0
2006-04-27 15:45:00,64.11,64.12,63.67,63.85,82500.0,41.2559,41.2624,40.9728,41.0886,82500.0
2006-04-27 15:50:00,63.85,64.11,63.85,64.11,69900.0,41.0886,41.2559,41.0886,41.2559,69900.0
2006-04-27 15:55:00,64.1,64.65,64.1,64.62,125500.0,41.2495,41.6034,41.2495,41.5841,125500.0
2006-04-28 09:30:00,64.64,65.45,64.4,65.42,43000.0,41.597,42.1182,41.4425,42.0989,43000.0
2006-04-28 09:35:00,65.4,65.44,65.02,65.05,23700.0,42.0861,42.1118,41.8415,41.8608,23700.0
2006-04-28 09:40:00,65.04,65.05,64.81,64.94,7600.0,41.8544,41.8608,41.7064,41.79,7600.0
2006-04-28 09:45:00,64.8,64.96,64.75,64.77,26700.0,41.7,41.8029,41.6678,41.6807,26700.0
2006-04-28 09:50:00,64.84,65.2,64.64,65.06,12900.0,41.7257,41.9574,41.597,41.8673,12900.0
2006-04-28 09:55:00,65.06,65.13,64.9,64.93,14000.0,41.8673,41.9123,41.7643,41.7836,14000.0
2006-04-28 10:00:00,64.91,64.94,64.73,64.85,9900.0,41.7707,41.79,41.6549,41.7321,9900.0
2006-04-28 10:05:00,64.83,64.85,64.63,64.64,14700.0,41.7193,41.7321,41.5906,41.597,14700.0
2006-04-28 10:10:00,64.68,64.75,64.53,64.75,17000.0,41.6227,41.6678,41.5262,41.6678,17000.0
2006-04-28 10:15:00,64.54,64.82,64.51,64.62,20300.0,41.5326,41.7128,41.5133,41.5841,20300.0
2006-04-28 10:20:00,64.53,64.53,64.02,64.14,29400.0,41.5262,41.5262,41.198,41.2752,29400.0
2006-04-28 10:25:00,64.14,64.33,64.14,64.24,10000.0,41.2752,41.3975,41.2752,41.3396,10000.0
2006-04-28 10:30:00,64.22,64.25,64.11,64.12,12000.0,41.3267,41.346,41.2559,41.2624,12000.0
2006-04-28 10:35:00,64.14,64.23,64.11,64.23,7000.0,41.2752,41.3332,41.2559,41.3332,7000.0
2006-04-28 10:40:00,64.23,64.76,64.23,64.75,22600.0,41.3332,41.6742,41.3332,41.6678,22600.0
2006-04-28 10:45:00,64.76,64.82,64.54,64.64,17100.0,41.6742,41.7128,41.5326,41.597,17100.0
2006-04-28 10:50:00,64.63,64.65,64.45,64.45,5800.0,41.5906,41.6034,41.4747,41.4747,5800.0
2006-04-28 10:55:00,64.48,64.62,64.47,64.58,4600.0,41.494,41.5841,41.4876,41.5584,4600.0
2006-04-28 11:00:00,64.57,64.58,64.53,64.54,7900.0,41.5519,41.5584,41.5262,41.5326,7900.0
2006-04-28 11:05:00,64.54,64.54,64.45,64.5,5000.0,41.5326,41.5326,41.4747,41.5069,5000.0
2006-04-28 11:10:00,64.49,64.49,64.43,64.45,3900.0,41.5005,41.5005,41.4619,41.4747,3900.0
2006-04-28 11:15:00,64.45,64.45,64.2,64.27,22000.0,41.4747,41.4747,41.3138,41.3589,22000.0
2006-04-28 11:20:00,64.25,64.31,64.21,64.31,5400.0,41.346,41.3846,41.3203,41.3846,5400.0
2006-04-28 11:25:00,64.32,64.44,64.32,64.42,6700.0,41.3911,41.4683,41.3911,41.4554,6700.0
2006-04-28 11:30:00,64.38,64.4,64.22,64.33,6300.0,41.4297,41.4425,41.3267,41.3975,6300.0
2006-04-28 11:35:00,64.31,64.34,64.25,64.26,8300.0,41.3846,41.4039,41.346,41.3525,8300.0
2006-04-28 11:40:00,64.28,64.3,64.2,64.22,6900.0,41.3653,41.3782,41.3138,41.3267,6900.0
2006-04-28 11:45:00,64.25,64.26,64.2,64.26,15400.0,41.346,41.3525,41.3138,41.3525,15400.0
2006-04-28 11:50:00,64.26,64.28,64.26,64.27,6800.0,41.3525,41.3653,41.3525,41.3589,6800.0
2006-04-28 11:55:00,64.27,64.37,64.27,64.37,8400.0,41.3589,41.4232,41.3589,41.4232,8400.0
2006-04-28 12:00:00,64.37,64.51,64.34,64.48,10400.0,41.4232,41.5133,41.4039,41.494,10400.0
2006-04-28 12:05:00,64.47,64.68,64.47,64.67,10400.0,41.4876,41.6227,41.4876,41.6163,10400.0
2006-04-28 12:10:00,64.6,64.7,64.5,64.5,7500.0,41.5713,41.6356,41.5069,41.5069,7500.0
2006-04-28 12:15:00,64.51,64.69,64.47,64.69,11900.0,41.5133,41.6292,41.4876,41.6292,11900.0
2006-04-28 12:20:00,64.71,64.74,64.7,64.74,7000.0,41.642,41.6613,41.6356,41.6613,7000.0
2006-04-28 12:25:00,64.74,64.75,64.73,64.73,8000.0,41.6613,41.6678,41.6549,41.6549,8000.0
2006-04-28 12:30:00,64.72,64.72,64.66,64.69,5300.0,41.6485,41.6485,41.6099,41.6292,5300.0
2006-04-28 12:35:00,64.68,64.72,64.58,64.61,9700.0,41.6227,41.6485,41.5584,41.5777,9700.0
2006-04-28 12:40:00,64.61,64.66,64.59,64.65,5000.0,41.5777,41.6099,41.5648,41.6034,5000.0
2006-04-28 12:45:00,64.66,64.84,64.66,64.75,10400.0,41.6099,41.7257,41.6099,41.6678,10400.0
2006-04-28 12:50:00,64.75,64.81,64.75,64.77,3700.0,41.6678,41.7064,41.6678,41.6807,3700.0
2006-04-28 12:55:00,64.77,64.77,64.63,64.63,3500.0,41.6807,41.6807,41.5906,41.5906,3500.0
2006-04-28 13:00:00,64.63,64.66,64.63,64.65,2700.0,41.5906,41.6099,41.5906,41.6034,2700.0
2006-04-28 13:05:00,64.63,64.66,64.62,64.66,5300.0,41.5906,41.6099,41.5841,41.6099,5300.0
2006-04-28 13:10:00,64.65,64.65,64.56,64.56,3000.0,41.6034,41.6034,41.5455,41.5455,3000.0
2006-04-28 13:15:00,64.56,64.56,64.52,64.52,2000.0,41.5455,41.5455,41.5198,41.5198,2000.0
2006-04-28 13:20:00,64.5,64.53,64.46,64.53,5300.0,41.5069,41.5262,41.4812,41.5262,5300.0
2006-04-28 13:25:00,64.52,64.6,64.51,64.59,5300.0,41.5198,41.5713,41.5133,41.5648,5300.0
2006-04-28 13:30:00,64.59,64.61,64.59,64.61,3700.0,41.5648,41.5777,41.5648,41.5777,3700.0
2006-04-28 13:35:00,64.63,64.63,64.61,64.62,5500.0,41.5906,41.5906,41.5777,41.5841,5500.0
2006-04-28 13:40:00,64.62,64.63,64.58,64.6,5200.0,41.5841,41.5906,41.5584,41.5713,5200.0
2006-04-28 13:45:00,64.61,64.61,64.55,64.56,3600.0,41.5777,41.5777,41.5391,41.5455,3600.0
2006-04-28 13:50:00,64.56,64.6,64.5,64.56,4200.0,41.5455,41.5713,41.5069,41.5455,4200.0
2006-04-28 13:55:00,64.54,64.54,64.5,64.54,3200.0,41.5326,41.5326,41.5069,41.5326,3200.0
2006-04-28 14:00:00,64.54,64.57,64.54,64.57,6400.0,41.5326,41.5519,41.5326,41.5519,6400.0
2006-04-28 14:05:00,64.57,64.58,64.55,64.56,8900.0,41.5519,41.5584,41.5391,41.5455,8900.0
2006-04-28 14:10:00,64.57,64.68,64.56,64.67,8100.0,41.5519,41.6227,41.5455,41.6163,8100.0
2006-04-28 14:15:00,64.63,64.75,64.63,64.67,15600.0,41.5906,41.6678,41.5906,41.6163,15600.0
2006-04-28 14:20:00,64.68,64.72,64.68,64.7,7600.0,41.6227,41.6485,41.6227,41.6356,7600.0
2006-04-28 14:25:00,64.66,64.66,64.64,64.64,9100.0,41.6099,41.6099,41.597,41.597,9100.0
2006-04-28 14:30:00,64.65,64.65,64.58,64.64,7100.0,41.6034,41.6034,41.5584,41.597,7100.0
2006-04-28 14:35:00,64.64,64.7,64.64,64.67,10900.0,41.597,41.6356,41.597,41.6163,10900.0
2006-04-28 14:40:00,64.67,64.69,64.63,64.67,6900.0,41.6163,41.6292,41.5906,41.6163,6900.0
2006-04-28 14:45:00,64.67,64.68,64.65,64.65,7500.0,41.6163,41.6227,41.6034,41.6034,7500.0
2006-04-28 14:50:00,64.65,64.67,64.6,64.65,7000.0,41.6034,41.6163,41.5713,41.6034,7000.0
2006-04-28 14:55:00,64.65,64.67,64.63,64.63,5900.0,41.6034,41.6163,41.5906,41.5906,5900.0
2006-04-28 15:00:00,64.64,64.65,64.62,64.63,7300.0,41.597,41.6034,41.5841,41.5906,7300.0
2006-04-28 15:05:00,64.63,64.64,64.55,64.62,13700.0,41.5906,41.597,41.5391,41.5841,13700.0
2006-04-28 15:10:00,64.61,64.73,64.61,64.73,9100.0,41.5777,41.6549,41.5777,41.6549,9100.0
2006-04-28 15:15:00,64.75,64.8,64.6,64.63,15300.0,41.6678,41.7,41.5713,41.5906,15300.0
2006-04-28 15:20:00,64.64,64.64,64.6,64.61,9700.0,41.597,41.597,41.5713,41.5777,9700.0
2006-04-28 15:25:00,64.6,64.61,64.6,64.61,10700.0,41.5713,41.5777,41.5713,41.5777,10700.0
2006-04-28 15:30:00,64.61,64.66,64.61,64.66,21900.0,41.5777,41.6099,41.5777,41.6099,21900.0
2006-04-28 15:35:00,64.66,64.75,64.66,64.74,14800.0,41.6099,41.6678,41.6099,41.6613,14800.0
2006-04-28 15:40:00,64.73,64.93,64.67,64.67,27000.0,41.6549,41.7836,41.6163,41.6163,27000.0
2006-04-28 15:45:00,64.68,64.68,64.61,64.67,17000.0,41.6227,41.6227,41.5777,41.6163,17000.0
2006-04-28 15:50:00,64.67,64.83,64.67,64.82,24900.0,41.6163,41.7193,41.6163,41.7128,24900.0
2006-04-28 15:55:00,64.8,64.82,64.67,64.71,37200.0,41.7,41.7128,41.6163,41.642,37200.0
2006-05-01 09:30:00,64.85,64.91,64.71,64.71,12500.0,41.7321,41.7707,41.642,41.642,12500.0
2006-05-01 09:35:00,64.61,64.9,64.54,64.7,9900.0,41.5777,41.7643,41.5326,41.6356,9900.0
2006-05-01 09:40:00,64.77,64.89,64.74,64.74,5400.0,41.6807,41.7579,41.6613,41.6613,5400.0
2006-05-01 09:45:00,64.74,64.74,64.5,64.56,9500.0,41.6613,41.6613,41.5069,41.5455,9500.0
2006-05-01 09:50:00,64.56,64.8,64.56,64.73,11000.0,41.5455,41.7,41.5455,41.6549,11000.0
2006-05-01 09:55:00,64.58,64.83,64.58,64.83,10300.0,41.5584,41.7193,41.5584,41.7193,10300.0
2006-05-01 10:00:00,64.81,64.98,64.75,64.8,29600.0,41.7064,41.8158,41.6678,41.7,29600.0
2006-05-01 10:05:00,64.8,64.93,64.79,64.93,14800.0,41.7,41.7836,41.6935,41.7836,14800.0
2006-05-01 10:10:00,64.95,65.3,64.95,65.1,44500.0,41.7965,42.0217,41.7965,41.893,44500.0
2006-05-01 10:15:00,65.1,65.21,65.1,65.13,17900.0,41.893,41.9638,41.893,41.9123,17900.0
2006-05-01 10:20:00,65.14,65.23,65.06,65.22,13100.0,41.9188,41.9767,41.8673,41.9702,13100.0
2006-05-01 10:25:00,65.23,65.43,65.09,65.09,23700.0,41.9767,42.1054,41.8866,41.8866,23700.0
2006-05-01 10:30:00,65.1,65.1,64.94,65.01,16000.0,41.893,41.893,41.79,41.8351,16000.0
2006-05-01 10:35:00,65.0,65.15,64.95,65.0,8300.0,41.8287,41.9252,41.7965,41.8287,8300.0
2006-05-01 10:40:00,64.96,65.09,64.88,64.88,8100.0,41.8029,41.8866,41.7514,41.7514,8100.0
2006-05-01 10:45:00,64.85,65.05,64.85,65.05,7900.0,41.7321,41.8608,41.7321,41.8608,7900.0
2006-05-01 10:50:00,65.0,65.02,64.91,64.93,10700.0,41.8287,41.8415,41.7707,41.7836,10700.0
2006-05-01 10:55:00,64.93,64.97,64.9,64.94,20400.0,41.7836,41.8094,41.7643,41.79,20400.0
2006-05-01 11:00:00,64.95,65.09,64.95,64.99,10100.0,41.7965,41.8866,41.7965,41.8222,10100.0
2006-05-01 11:05:00,65.01,65.03,64.97,64.99,4200.0,41.8351,41.848,41.8094,41.8222,4200.0
2006-05-01 11:10:00,64.93,64.98,64.92,64.98,5100.0,41.7836,41.8158,41.7772,41.8158,5100.0
2006-05-01 11:15:00,65.01,65.08,65.0,65.01,9100.0,41.8351,41.8801,41.8287,41.8351,9100.0
2006-05-01 11:20:00,65.01,65.01,64.91,64.93,7000.0,41.8351,41.8351,41.7707,41.7836,7000.0
2006-05-01 11:25:00,64.93,65.02,64.93,65.0,5100.0,41.7836,41.8415,41.7836,41.8287,5100.0
2006-05-01 11:30:00,65.01,65.1,65.0,65.04,8300.0,41.8351,41.893,41.8287,41.8544,8300.0
2006-05-01 11:35:00,65.04,65.12,64.99,64.99,7700.0,41.8544,41.9059,41.8222,41.8222,7700.0
2006-05-01 11:40:00,64.99,65.04,64.96,64.97,12100.0,41.8222,41.8544,41.8029,41.8094,12100.0
2006-05-01 11:45:00,64.97,65.1,64.97,65.05,6300.0,41.8094,41.893,41.8094,41.8608,6300.0
2006-05-01 11:50:00,65.05,65.05,64.99,64.99,4100.0,41.8608,41.8608,41.8222,41.8222,4100.0
2006-05-01 11:55:00,65.0,65.08,65.0,65.08,6000.0,41.8287,41.8801,41.8287,41.8801,6000.0
2006-05-01 12:00:00,65.04,65.04,64.98,64.98,5900.0,41.8544,41.8544,41.8158,41.8158,5900.0
2006-05-01 12:05:00,64.99,65.14,64.98,65.12,9600.0,41.8222,41.9188,41.8158,41.9059,9600.0
2006-05-01 12:10:00,65.08,65.13,64.97,64.97,4200.0,41.8801,41.9123,41.8094,41.8094,4200.0
2006-05-01 12:15:00,65.0,65.06,64.96,65.01,11300.0,41.8287,41.8673,41.8029,41.8351,11300.0
2006-05-01 12:20:00,65.02,65.12,64.96,64.97,8700.0,41.8415,41.9059,41.8029,41.8094,8700.0
2006-05-01 12:25:00,65.01,65.01,64.97,64.97,3600.0,41.8351,41.8351,41.8094,41.8094,3600.0
2006-05-01 12:30:00,65.0,65.0,64.93,64.97,8000.0,41.8287,41.8287,41.7836,41.8094,8000.0
2006-05-01 12:35:00,64.96,65.02,64.96,65.0,5800.0,41.8029,41.8415,41.8029,41.8287,5800.0
2006-05-01 12:40:00,65.0,65.05,64.98,65.04,3000.0,41.8287,41.8608,41.8158,41.8544,3000.0
2006-05-01 12:45:00,65.05,65.08,65.02,65.05,5200.0,41.8608,41.8801,41.8415,41.8608,5200.0
2006-05-01 12:50:00,65.07,65.07,64.97,65.01,8200.0,41.8737,41.8737,41.8094,41.8351,8200.0
2006-05-01 12:55:00,65.03,65.05,65.02,65.04,3800.0,41.848,41.8608,41.8415,41.8544,3800.0
2006-05-01 13:00:00,65.05,65.05,64.99,65.03,4800.0,41.8608,41.8608,41.8222,41.848,4800.0
2006-05-01 13:05:00,65.03,65.11,65.0,65.08,5400.0,41.848,41.8994,41.8287,41.8801,5400.0
2006-05-01 13:10:00,65.05,65.11,64.97,64.97,7100.0,41.8608,41.8994,41.8094,41.8094,7100.0
2006-05-01 13:15:00,65.0,65.06,64.98,64.99,5500.0,41.8287,41.8673,41.8158,41.8222,5500.0
2006-05-01 13:20:00,65.0,65.06,64.99,65.02,3800.0,41.8287,41.8673,41.8222,41.8415,3800.0
2006-05-01 13:25:00,65.02,65.07,65.02,65.07,3700.0,41.8415,41.8737,41.8415,41.8737,3700.0
2006-05-01 13:30:00,65.07,65.07,65.01,65.01,3800.0,41.8737,41.8737,41.8351,41.8351,3800.0
2006-05-01 13:35:00,65.01,65.02,64.95,65.02,5900.0,41.8351,41.8415,41.7965,41.8415,5900.0
2006-05-01 13:40:00,65.02,65.03,64.97,65.01,5100.0,41.8415,41.848,41.8094,41.8351,5100.0
2006-05-01 13:45:00,65.01,65.01,64.98,64.99,3600.0,41.8351,41.8351,41.8158,41.8222,3600.0
2006-05-01 13:50:00,65.0,65.0,64.98,65.0,7300.0,41.8287,41.8287,41.8158,41.8287,7300.0
2006-05-01 13:55:00,64.99,65.03,64.99,65.03,7600.0,41.8222,41.848,41.8222,41.848,7600.0
2006-05-01 14:00:00,65.04,65.04,64.94,64.97,6800.0,41.8544,41.8544,41.79,41.8094,6800.0
2006-05-01 14:05:00,64.97,64.99,64.97,64.98,6100.0,41.8094,41.8222,41.8094,41.8158,6100.0
2006-05-01 14:10:00,64.97,65.07,64.97,65.03,10500.0,41.8094,41.8737,41.8094,41.848,10500.0
2006-05-01 14:15:00,65.01,65.11,64.98,65.05,7700.0,41.8351,41.8994,41.8158,41.8608,7700.0
2006-05-01 14:20:00,65.01,65.02,64.97,65.0,6400.0,41.8351,41.8415,41.8094,41.8287,6400.0
2006-05-01 14:25:00,65.0,65.02,64.96,65.02,4100.0,41.8287,41.8415,41.8029,41.8415,4100.0
2006-05-01 14:30:00,65.02,65.05,64.94,64.94,5700.0,41.8415,41.8608,41.79,41.79,5700.0
2006-05-01 14:35:00,64.94,64.99,64.94,64.98,5400.0,41.79,41.8222,41.79,41.8158,5400.0
2006-05-01 14:40:00,64.97,64.99,64.97,64.98,2500.0,41.8094,41.8222,41.8094,41.8158,2500.0
2006-05-01 14:45:00,64.98,65.05,64.98,65.0,10800.0,41.8158,41.8608,41.8158,41.8287,10800.0
2006-05-01 14:50:00,65.05,65.05,65.0,65.03,13100.0,41.8608,41.8608,41.8287,41.848,13100.0
2006-05-01 14:55:00,65.02,65.02,64.9,64.93,4600.0,41.8415,41.8415,41.7643,41.7836,4600.0
2006-05-01 15:00:00,64.93,64.98,64.91,64.93,2800.0,41.7836,41.8158,41.7707,41.7836,2800.0
2006-05-01 15:05:00,64.93,64.95,64.91,64.93,8500.0,41.7836,41.7965,41.7707,41.7836,8500.0
2006-05-01 15:10:00,64.92,64.94,64.87,64.94,9800.0,41.7772,41.79,41.745,41.79,9800.0
2006-05-01 15:15:00,64.92,64.95,64.74,64.74,15600.0,41.7772,41.7965,41.6613,41.6613,15600.0
2006-05-01 15:20:00,64.74,64.75,64.39,64.5,23900.0,41.6613,41.6678,41.4361,41.5069,23900.0
2006-05-01 15:25:00,64.44,64.45,64.32,64.45,12300.0,41.4683,41.4747,41.3911,41.4747,12300.0
2006-05-01 15:30:00,64.47,64.7,64.38,64.49,24500.0,41.4876,41.6356,41.4297,41.5005,24500.0
2006-05-01 15:35:00,64.49,64.49,64.19,64.19,11000.0,41.5005,41.5005,41.3074,41.3074,11000.0
2006-05-01 15:40:00,64.25,64.27,64.19,64.19,9200.0,41.346,41.3589,41.3074,41.3074,9200.0
2006-05-01 15:45:00,64.18,64.32,64.03,64.26,21500.0,41.301,41.3911,41.2044,41.3525,21500.0
2006-05-01 15:50:00,64.26,64.38,64.2,64.35,25300.0,41.3525,41.4297,41.3138,41.4104,25300.0
2006-05-01 15:55:00,64.32,64.44,64.27,64.27,43400.0,41.3911,41.4683,41.3589,41.3589,43400.0
2006-05-02 09:30:00,64.52,64.84,64.52,64.84,12900.0,41.5198,41.7257,41.5198,41.7257,12900.0
2006-05-02 09:35:00,64.83,65.08,64.72,65.03,12300.0,41.7193,41.8801,41.6485,41.848,12300.0
2006-05-02 09:40:00,65.03,65.2,64.86,64.87,18900.0,41.848,41.9574,41.7386,41.745,18900.0
2006-05-02 09:45:00,64.87,64.99,64.87,64.99,9400.0,41.745,41.8222,41.745,41.8222,9400.0
2006-05-02 09:50:00,65.0,65.02,64.95,65.02,13500.0,41.8287,41.8415,41.7965,41.8415,13500.0
2006-05-02 09:55:00,65.02,65.06,64.98,65.03,9300.0,41.8415,41.8673,41.8158,41.848,9300.0
2006-05-02 10:00:00,65.04,65.04,64.81,64.81,19400.0,41.8544,41.8544,41.7064,41.7064,19400.0
2006-05-02 10:05:00,64.8,64.86,64.57,64.82,21400.0,41.7,41.7386,41.5519,41.7128,21400.0
2006-05-02 10:10:00,64.86,64.97,64.68,64.69,19600.0,41.7386,41.8094,41.6227,41.6292,19600.0
2006-05-02 10:15:00,64.77,64.77,64.58,64.76,7700.0,41.6807,41.6807,41.5584,41.6742,7700.0
2006-05-02 10:20:00,64.76,64.78,64.75,64.77,148200.0,41.6742,41.6871,41.6678,41.6807,148200.0
2006-05-02 10:25:00,64.77,64.94,64.77,64.79,15600.0,41.6807,41.79,41.6807,41.6935,15600.0
2006-05-02 10:30:00,64.79,64.85,64.62,64.67,8900.0,41.6935,41.7321,41.5841,41.6163,8900.0
2006-05-02 10:35:00,64.66,64.66,64.38,64.39,21300.0,41.6099,41.6099,41.4297,41.4361,21300.0
2006-05-02 10:40:00,64.37,64.53,64.37,64.41,11400.0,41.4232,41.5262,41.4232,41.449,11400.0
2006-05-02 10:45:00,64.41,64.63,64.41,64.52,13700.0,41.449,41.5906,41.449,41.5198,13700.0
2006-05-02 10:50:00,64.51,64.52,64.36,64.38,22400.0,41.5133,41.5198,41.4168,41.4297,22400.0
2006-05-02 10:55:00,64.49,64.49,64.46,64.46,12100.0,41.5005,41.5005,41.4812,41.4812,12100.0
2006-05-02 11:00:00,64.45,64.45,64.39,64.41,17300.0,41.4747,41.4747,41.4361,41.449,17300.0
2006-05-02 11:05:00,64.41,64.45,64.39,64.45,7900.0,41.449,41.4747,41.4361,41.4747,7900.0
2006-05-02 11:10:00,64.44,64.45,64.24,64.24,12100.0,41.4683,41.4747,41.3396,41.3396,12100.0
2006-05-02 11:15:00,64.23,64.43,64.15,64.43,15800.0,41.3332,41.4619,41.2817,41.4619,15800.0
2006-05-02 11:20:00,64.46,64.55,64.46,64.52,15800.0,41.4812,41.5391,41.4812,41.5198,15800.0
2006-05-02 11:25:00,64.52,64.6,64.4,64.42,18600.0,41.5198,41.5713,41.4425,41.4554,18600.0
2006-05-02 11:30:00,64.4,64.43,64.34,64.39,7800.0,41.4425,41.4619,41.4039,41.4361,7800.0
2006-05-02 11:35:00,64.39,64.44,64.37,64.44,7900.0,41.4361,41.4683,41.4232,41.4683,7900.0
2006-05-02 11:40:00,64.46,64.52,64.46,64.49,4700.0,41.4812,41.5198,41.4812,41.5005,4700.0
2006-05-02 11:45:00,64.47,64.47,64.41,64.46,14100.0,41.4876,41.4876,41.449,41.4812,14100.0
2006-05-02 11:50:00,64.47,64.53,64.47,64.53,15500.0,41.4876,41.5262,41.4876,41.5262,15500.0
2006-05-02 11:55:00,64.53,64.56,64.47,64.5,14900.0,41.5262,41.5455,41.4876,41.5069,14900.0
2006-05-02 12:00:00,64.5,64.54,64.43,64.46,17600.0,41.5069,41.5326,41.4619,41.4812,17600.0
2006-05-02 12:05:00,64.46,64.54,64.43,64.54,5200.0,41.4812,41.5326,41.4619,41.5326,5200.0
2006-05-02 12:10:00,64.54,64.6,64.52,64.6,9000.0,41.5326,41.5713,41.5198,41.5713,9000.0
2006-05-02 12:15:00,64.6,64.7,64.52,64.52,17500.0,41.5713,41.6356,41.5198,41.5198,17500.0
2006-05-02 12:20:00,64.58,64.62,64.58,64.6,2300.0,41.5584,41.5841,41.5584,41.5713,2300.0
2006-05-02 12:25:00,64.6,64.63,64.5,64.5,9400.0,41.5713,41.5906,41.5069,41.5069,9400.0
2006-05-02 12:30:00,64.55,64.55,64.5,64.5,9900.0,41.5391,41.5391,41.5069,41.5069,9900.0
2006-05-02 12:35:00,64.51,64.64,64.5,64.58,5100.0,41.5133,41.597,41.5069,41.5584,5100.0
2006-05-02 12:40:00,64.58,64.58,64.42,64.46,3500.0,41.5584,41.5584,41.4554,41.4812,3500.0
2006-05-02 12:45:00,64.46,64.46,64.37,64.39,4700.0,41.4812,41.4812,41.4232,41.4361,4700.0
2006-05-02 12:50:00,64.42,64.42,64.38,64.39,9800.0,41.4554,41.4554,41.4297,41.4361,9800.0
2006-05-02 12:55:00,64.38,64.45,64.32,64.45,7200.0,41.4297,41.4747,41.3911,41.4747,7200.0
2006-05-02 13:00:00,64.46,64.5,64.46,64.49,4900.0,41.4812,41.5069,41.4812,41.5005,4900.0
2006-05-02 13:05:00,64.48,64.49,64.48,64.49,4200.0,41.494,41.5005,41.494,41.5005,4200.0
2006-05-02 13:10:00,64.49,64.5,64.41,64.41,7100.0,41.5005,41.5069,41.449,41.449,7100.0
2006-05-02 13:15:00,64.43,64.44,64.32,64.32,11200.0,41.4619,41.4683,41.3911,41.3911,11200.0
2006-05-02 13:20:00,64.33,64.37,64.33,64.36,7800.0,41.3975,41.4232,41.3975,41.4168,7800.0
2006-05-02 13:25:00,64.36,64.39,64.36,64.39,5300.0,41.4168,41.4361,41.4168,41.4361,5300.0
2006-05-02 13:30:00,64.39,64.44,64.32,64.34,6100.0,41.4361,41.4683,41.3911,41.4039,6100.0
2006-05-02 13:35:00,64.35,64.36,64.32,64.34,6100.0,41.4104,41.4168,41.3911,41.4039,6100.0
2006-05-02 13:40:00,64.34,64.34,64.25,64.25,14700.0,41.4039,41.4039,41.346,41.346,14700.0
2006-05-02 13:45:00,64.26,64.36,64.24,64.36,9000.0,41.3525,41.4168,41.3396,41.4168,9000.0
2006-05-02 13:50:00,64.37,64.4,64.37,64.4,8300.0,41.4232,41.4425,41.4232,41.4425,8300.0
2006-05-02 13:55:00,64.39,64.52,64.39,64.52,10500.0,41.4361,41.5198,41.4361,41.5198,10500.0
2006-05-02 14:00:00,64.48,64.51,64.3,64.37,15500.0,41.494,41.5133,41.3782,41.4232,15500.0
2006-05-02 14:05:00,64.37,64.5,64.36,64.5,7400.0,41.4232,41.5069,41.4168,41.5069,7400.0
2006-05-02 14:10:00,64.46,64.62,64.46,64.56,11200.0,41.4812,41.5841,41.4812,41.5455,11200.0
2006-05-02 14:15:00,64.56,64.58,64.51,64.54,11200.0,41.5455,41.5584,41.5133,41.5326,11200.0
2006-05-02 14:20:00,64.56,64.62,64.54,64.55,14900.0,41.5455,41.5841,41.5326,41.5391,14900.0
2006-05-02 14:25:00,64.55,64.55,64.4,64.5,8200.0,41.5391,41.5391,41.4425,41.5069,8200.0
2006-05-02 14:30:00,64.5,64.6,64.45,64.59,4900.0,41.5069,41.5713,41.4747,41.5648,4900.0
2006-05-02 14:35:00,64.53,64.55,64.45,64.49,8900.0,41.5262,41.5391,41.4747,41.5005,8900.0
2006-05-02 14:40:00,64.47,64.54,64.47,64.51,7800.0,41.4876,41.5326,41.4876,41.5133,7800.0
2006-05-02 14:45:00,64.53,64.6,64.51,64.59,8200.0,41.5262,41.5713,41.5133,41.5648,8200.0
2006-05-02 14:50:00,64.56,64.58,64.53,64.54,9800.0,41.5455,41.5584,41.5262,41.5326,9800.0
2006-05-02 14:55:00,64.54,64.57,64.51,64.55,14400.0,41.5326,41.5519,41.5133,41.5391,14400.0
2006-05-02 15:00:00,64.55,64.56,64.54,64.54,5600.0,41.5391,41.5455,41.5326,41.5326,5600.0
2006-05-02 15:05:00,64.54,64.54,64.5,64.5,3800.0,41.5326,41.5326,41.5069,41.5069,3800.0
2006-05-02 15:10:00,64.51,64.51,64.51,64.51,3600.0,41.5133,41.5133,41.5133,41.5133,3600.0
2006-05-02 15:15:00,64.51,64.56,64.51,64.56,13300.0,41.5133,41.5455,41.5133,41.5455,13300.0
2006-05-02 15:20:00,64.56,64.6,64.55,64.57,8600.0,41.5455,41.5713,41.5391,41.5519,8600.0
2006-05-02 15:25:00,64.57,64.6,64.56,64.57,7000.0,41.5519,41.5713,41.5455,41.5519,7000.0
2006-05-02 15:30:00,64.57,64.57,64.54,64.54,6200.0,41.5519,41.5519,41.5326,41.5326,6200.0
2006-05-02 15:35:00,64.54,64.57,64.53,64.57,9900.0,41.5326,41.5519,41.5262,41.5519,9900.0
2006-05-02 15:40:00,64.57,64.59,64.55,64.57,8800.0,41.5519,41.5648,41.5391,41.5519,8800.0
2006-05-02 15:45:00,64.57,64.6,64.56,64.56,9600.0,41.5519,41.5713,41.5455,41.5455,9600.0
2006-05-02 15:50:00,64.58,64.59,64.54,64.56,9600.0,41.5584,41.5648,41.5326,41.5455,9600.0
2006-05-02 15:55:00,64.56,64.58,64.55,64.56,16400.0,41.5455,41.5584,41.5391,41.5455,16400.0
2006-05-03 09:30:00,64.77,65.12,64.73,64.91,35500.0,41.6807,41.9059,41.6549,41.7707,35500.0
2006-05-03 09:35:00,65.02,65.3,64.96,65.18,19900.0,41.8415,42.0217,41.8029,41.9445,19900.0
2006-05-03 09:40:00,65.19,65.32,65.01,65.04,12300.0,41.9509,42.0346,41.8351,41.8544,12300.0
2006-05-03 09:45:00,65.03,65.1,65.03,65.1,15800.0,41.848,41.893,41.848,41.893,15800.0
2006-05-03 09:50:00,65.1,65.24,65.09,65.17,9900.0,41.893,41.9831,41.8866,41.9381,9900.0
2006-05-03 09:55:00,65.1,65.22,65.08,65.1,13300.0,41.893,41.9702,41.8801,41.893,13300.0
2006-05-03 10:00:00,65.08,65.23,65.04,65.23,15200.0,41.8801,41.9767,41.8544,41.9767,15200.0
2006-05-03 10:05:00,65.2,65.43,65.17,65.33,28100.0,41.9574,42.1054,41.9381,42.041,28100.0
2006-05-03 10:10:00,65.28,65.28,65.23,65.27,13200.0,42.0088,42.0088,41.9767,42.0024,13200.0
2006-05-03 10:15:00,65.27,65.44,65.18,65.44,23300.0,42.0024,42.1118,41.9445,42.1118,23300.0
2006-05-03 10:20:00,65.4,65.51,65.33,65.45,45200.0,42.0861,42.1569,42.041,42.1182,45200.0
2006-05-03 10:25:00,65.45,65.98,65.45,65.93,51800.0,42.1182,42.4593,42.1182,42.4271,51800.0
2006-05-03 10:30:00,65.93,66.15,65.8,65.94,41200.0,42.4271,42.5687,42.3435,42.4336,41200.0
2006-05-03 10:35:00,65.94,65.96,65.75,65.86,36900.0,42.4336,42.4464,42.3113,42.3821,36900.0
2006-05-03 10:40:00,65.86,65.86,65.77,65.8,15500.0,42.3821,42.3821,42.3242,42.3435,15500.0
2006-05-03 10:45:00,65.8,65.95,65.77,65.9,17800.0,42.3435,42.44,42.3242,42.4078,17800.0
2006-05-03 10:50:00,65.95,66.02,65.76,65.76,33100.0,42.44,42.485,42.3177,42.3177,33100.0
2006-05-03 10:55:00,65.77,65.8,65.74,65.74,12300.0,42.3242,42.3435,42.3049,42.3049,12300.0
2006-05-03 11:00:00,65.74,65.85,65.73,65.85,23500.0,42.3049,42.3756,42.2984,42.3756,23500.0
2006-05-03 11:05:00,65.85,65.94,65.8,65.91,17800.0,42.3756,42.4336,42.3435,42.4143,17800.0
2006-05-03 11:10:00,65.9,65.94,65.86,65.91,11900.0,42.4078,42.4336,42.3821,42.4143,11900.0
2006-05-03 11:15:00,65.95,66.12,65.91,66.07,20300.0,42.44,42.5494,42.4143,42.5172,20300.0
2006-05-03 11:20:00,66.07,66.09,65.89,65.94,24000.0,42.5172,42.5301,42.4014,42.4336,24000.0
2006-05-03 11:25:00,65.95,66.0,65.88,65.99,13400.0,42.44,42.4722,42.395,42.4657,13400.0
2006-05-03 11:30:00,65.99,65.99,65.92,65.93,7600.0,42.4657,42.4657,42.4207,42.4271,7600.0
2006-05-03 11:35:00,65.93,65.97,65.9,65.9,10600.0,42.4271,42.4529,42.4078,42.4078,10600.0
2006-05-03 11:40:00,65.91,65.91,65.71,65.85,28000.0,42.4143,42.4143,42.2856,42.3756,28000.0
2006-05-03 11:45:00,65.8,65.87,65.67,65.79,11800.0,42.3435,42.3885,42.2598,42.337,11800.0
2006-05-03 11:50:00,65.83,65.87,65.8,65.8,7900.0,42.3628,42.3885,42.3435,42.3435,7900.0
2006-05-03 11:55:00,65.81,65.83,65.73,65.83,9200.0,42.3499,42.3628,42.2984,42.3628,9200.0
2006-05-03 12:00:00,65.85,65.9,65.84,65.89,14600.0,42.3756,42.4078,42.3692,42.4014,14600.0
2006-05-03 12:05:00,65.88,65.92,65.87,65.88,11500.0,42.395,42.4207,42.3885,42.395,11500.0
2006-05-03 12:10:00,65.88,65.89,65.75,65.81,11800.0,42.395,42.4014,42.3113,42.3499,11800.0
2006-05-03 12:15:00,65.8,65.82,65.8,65.82,5100.0,42.3435,42.3563,42.3435,42.3563,5100.0
2006-05-03 12:20:00,65.82,65.85,65.79,65.85,9000.0,42.3563,42.3756,42.337,42.3756,9000.0
2006-05-03 12:25:00,65.85,65.87,65.81,65.81,7800.0,42.3756,42.3885,42.3499,42.3499,7800.0
2006-05-03 12:30:00,65.83,65.86,65.8,65.83,12700.0,42.3628,42.3821,42.3435,42.3628,12700.0
2006-05-03 12:35:00,65.83,65.83,65.54,65.72,18500.0,42.3628,42.3628,42.1762,42.292,18500.0
2006-05-03 12:40:00,65.72,65.8,65.72,65.76,19000.0,42.292,42.3435,42.292,42.3177,19000.0
2006-05-03 12:45:00,65.76,65.89,65.76,65.84,8300.0,42.3177,42.4014,42.3177,42.3692,8300.0
2006-05-03 12:50:00,65.84,65.85,65.75,65.77,12500.0,42.3692,42.3756,42.3113,42.3242,12500.0
2006-05-03 12:55:00,65.77,65.8,65.75,65.78,10900.0,42.3242,42.3435,42.3113,42.3306,10900.0
2006-05-03 13:00:00,65.79,65.82,65.78,65.82,10000.0,42.337,42.3563,42.3306,42.3563,10000.0
2006-05-03 13:05:00,65.85,65.88,65.78,65.8,9000.0,42.3756,42.395,42.3306,42.3435,9000.0
2006-05-03 13:10:00,65.81,65.85,65.81,65.85,5000.0,42.3499,42.3756,42.3499,42.3756,5000.0
2006-05-03 13:15:00,65.85,65.87,65.74,65.79,15300.0,42.3756,42.3885,42.3049,42.337,15300.0
2006-05-03 13:20:00,65.79,65.89,65.79,65.81,14600.0,42.337,42.4014,42.337,42.3499,14600.0
2006-05-03 13:25:00,65.79,65.89,65.77,65.81,8700.0,42.337,42.4014,42.3242,42.3499,8700.0
2006-05-03 13:30:00,65.82,65.82,65.75,65.75,9200.0,42.3563,42.3563,42.3113,42.3113,9200.0
2006-05-03 13:35:00,65.76,65.83,65.75,65.78,11000.0,42.3177,42.3628,42.3113,42.3306,11000.0
2006-05-03 13:40:00,65.79,65.83,65.75,65.8,9300.0,42.337,42.3628,42.3113,42.3435,9300.0
2006-05-03 13:45:00,65.8,65.84,65.78,65.8,20400.0,42.3435,42.3692,42.3306,42.3435,20400.0
2006-05-03 13:50:00,65.8,65.8,65.72,65.73,17700.0,42.3435,42.3435,42.292,42.2984,17700.0
2006-05-03 13:55:00,65.73,65.75,65.7,65.75,4900.0,42.2984,42.3113,42.2791,42.3113,4900.0
2006-05-03 14:00:00,65.75,65.75,65.71,65.72,7300.0,42.3113,42.3113,42.2856,42.292,7300.0
2006-05-03 14:05:00,65.73,65.76,65.72,65.76,12000.0,42.2984,42.3177,42.292,42.3177,12000.0
2006-05-03 14:10:00,65.76,65.76,65.64,65.71,16500.0,42.3177,42.3177,42.2405,42.2856,16500.0
2006-05-03 14:15:00,65.73,65.78,65.64,65.78,11700.0,42.2984,42.3306,42.2405,42.3306,11700.0
2006-05-03 14:20:00,65.78,65.81,65.75,65.81,8100.0,42.3306,42.3499,42.3113,42.3499,8100.0
2006-05-03 14:25:00,65.8,66.0,65.75,65.75,42600.0,42.3435,42.4722,42.3113,42.3113,42600.0
2006-05-03 14:30:00,65.75,65.83,65.74,65.79,16600.0,42.3113,42.3628,42.3049,42.337,16600.0
2006-05-03 14:35:00,65.77,65.8,65.77,65.78,6500.0,42.3242,42.3435,42.3242,42.3306,6500.0
2006-05-03 14:40:00,65.79,65.88,65.79,65.81,20700.0,42.337,42.395,42.337,42.3499,20700.0
2006-05-03 14:45:00,65.82,65.87,65.78,65.8,14300.0,42.3563,42.3885,42.3306,42.3435,14300.0
2006-05-03 14:50:00,65.8,65.83,65.79,65.8,10200.0,42.3435,42.3628,42.337,42.3435,10200.0
2006-05-03 14:55:00,65.8,65.82,65.8,65.81,8100.0,42.3435,42.3563,42.3435,42.3499,8100.0
2006-05-03 15:00:00,65.81,65.9,65.8,65.8,46100.0,42.3499,42.4078,42.3435,42.3435,46100.0
2006-05-03 15:05:00,65.83,65.9,65.8,65.81,23600.0,42.3628,42.4078,42.3435,42.3499,23600.0
2006-05-03 15:10:00,65.83,65.85,65.75,65.8,13600.0,42.3628,42.3756,42.3113,42.3435,13600.0
2006-05-03 15:15:00,65.8,65.86,65.8,65.85,28100.0,42.3435,42.3821,42.3435,42.3756,28100.0
2006-05-03 15:20:00,65.83,65.86,65.8,65.82,28100.0,42.3628,42.3821,42.3435,42.3563,28100.0
2006-05-03 15:25:00,65.84,65.85,65.83,65.84,18900.0,42.3692,42.3756,42.3628,42.3692,18900.0
2006-05-03 15:30:00,65.84,65.87,65.81,65.85,15700.0,42.3692,42.3885,42.3499,42.3756,15700.0
2006-05-03 15:35:00,65.82,65.85,65.76,65.78,7000.0,42.3563,42.3756,42.3177,42.3306,7000.0
2006-05-03 15:40:00,65.77,65.78,65.74,65.77,18400.0,42.3242,42.3306,42.3049,42.3242,18400.0
2006-05-03 15:45:00,65.77,65.8,65.74,65.79,23500.0,42.3242,42.3435,42.3049,42.337,23500.0
2006-05-03 15:50:00,65.8,65.93,65.52,65.52,45000.0,42.3435,42.4271,42.1633,42.1633,45000.0
2006-05-03 15:55:00,65.52,65.59,65.39,65.41,28400.0,42.1633,42.2083,42.0796,42.0925,28400.0
2006-05-04 09:30:00,65.4,65.4,65.0,65.0,50500.0,42.0861,42.0861,41.8287,41.8287,50500.0
2006-05-04 09:35:00,65.0,65.21,64.87,65.02,25100.0,41.8287,41.9638,41.745,41.8415,25100.0
2006-05-04 09:40:00,65.02,65.14,64.73,64.73,33200.0,41.8415,41.9188,41.6549,41.6549,33200.0
2006-05-04 09:45:00,64.73,64.75,64.37,64.6,21100.0,41.6549,41.6678,41.4232,41.5713,21100.0
2006-05-04 09:50:00,64.57,64.69,64.48,64.62,19200.0,41.5519,41.6292,41.494,41.5841,19200.0
2006-05-04 09:55:00,64.61,64.65,64.29,64.5,17300.0,41.5777,41.6034,41.3718,41.5069,17300.0
2006-05-04 10:00:00,64.54,64.54,64.32,64.38,35800.0,41.5326,41.5326,41.3911,41.4297,35800.0
2006-05-04 10:05:00,64.34,64.42,64.07,64.16,42700.0,41.4039,41.4554,41.2302,41.2881,42700.0
2006-05-04 10:10:00,64.14,64.15,63.37,63.76,61900.0,41.2752,41.2817,40.7797,41.0307,61900.0
2006-05-04 10:15:00,63.74,64.02,63.71,63.97,32900.0,41.0178,41.198,40.9985,41.1658,32900.0
2006-05-04 10:20:00,63.95,64.35,63.91,64.1,35000.0,41.153,41.4104,41.1272,41.2495,35000.0
2006-05-04 10:25:00,64.1,64.19,63.93,64.0,19200.0,41.2495,41.3074,41.1401,41.1851,19200.0
2006-05-04 10:30:00,64.0,64.26,63.94,64.05,66000.0,41.1851,41.3525,41.1465,41.2173,66000.0
2006-05-04 10:35:00,64.04,64.3,64.04,64.3,19500.0,41.2109,41.3782,41.2109,41.3782,19500.0
2006-05-04 10:40:00,64.35,64.37,64.24,64.32,27200.0,41.4104,41.4232,41.3396,41.3911,27200.0
2006-05-04 10:45:00,64.27,64.37,64.19,64.26,18500.0,41.3589,41.4232,41.3074,41.3525,18500.0
2006-05-04 10:50:00,64.26,64.29,64.15,64.24,15900.0,41.3525,41.3718,41.2817,41.3396,15900.0
2006-05-04 10:55:00,64.24,64.26,64.03,64.07,19800.0,41.3396,41.3525,41.2044,41.2302,19800.0
2006-05-04 11:00:00,64.02,64.17,64.0,64.17,23000.0,41.198,41.2945,41.1851,41.2945,23000.0
2006-05-04 11:05:00,64.18,64.28,64.18,64.24,23800.0,41.301,41.3653,41.301,41.3396,23800.0
2006-05-04 11:10:00,64.17,64.25,64.08,64.25,27100.0,41.2945,41.346,41.2366,41.346,27100.0
2006-05-04 11:15:00,64.27,64.62,64.25,64.56,29000.0,41.3589,41.5841,41.346,41.5455,29000.0
2006-05-04 11:20:00,64.62,64.86,64.45,64.77,38300.0,41.5841,41.7386,41.4747,41.6807,38300.0
2006-05-04 11:25:00,64.85,64.98,64.77,64.98,5200.0,41.7321,41.8158,41.6807,41.8158,5200.0
2006-05-04 11:30:00,64.98,65.1,64.91,65.05,14200.0,41.8158,41.893,41.7707,41.8608,14200.0
2006-05-04 11:35:00,65.05,65.15,64.97,65.11,15500.0,41.8608,41.9252,41.8094,41.8994,15500.0
2006-05-04 11:40:00,65.1,65.47,65.01,65.3,16100.0,41.893,42.1311,41.8351,42.0217,16100.0
2006-05-04 11:45:00,65.31,65.59,65.3,65.3,20100.0,42.0281,42.2083,42.0217,42.0217,20100.0
2006-05-04 11:50:00,65.3,65.36,65.26,65.34,10800.0,42.0217,42.0603,41.996,42.0475,10800.0
2006-05-04 11:55:00,65.31,65.35,65.19,65.19,12700.0,42.0281,42.0539,41.9509,41.9509,12700.0
2006-05-04 12:00:00,65.19,65.26,65.19,65.19,9600.0,41.9509,41.996,41.9509,41.9509,9600.0
2006-05-04 12:05:00,65.19,65.28,65.15,65.22,11500.0,41.9509,42.0088,41.9252,41.9702,11500.0
2006-05-04 12:10:00,65.24,65.36,65.12,65.27,15600.0,41.9831,42.0603,41.9059,42.0024,15600.0
2006-05-04 12:15:00,65.22,65.31,65.17,65.17,11000.0,41.9702,42.0281,41.9381,41.9381,11000.0
2006-05-04 12:20:00,65.16,65.16,65.02,65.06,13100.0,41.9316,41.9316,41.8415,41.8673,13100.0
2006-05-04 12:25:00,65.06,65.12,65.02,65.05,9500.0,41.8673,41.9059,41.8415,41.8608,9500.0
2006-05-04 12:30:00,65.08,65.09,64.8,64.99,10500.0,41.8801,41.8866,41.7,41.8222,10500.0
2006-05-04 12:35:00,64.99,65.07,64.94,65.06,10100.0,41.8222,41.8737,41.79,41.8673,10100.0
2006-05-04 12:40:00,65.06,65.16,65.0,65.11,10800.0,41.8673,41.9316,41.8287,41.8994,10800.0
2006-05-04 12:45:00,65.11,65.14,65.04,65.08,7200.0,41.8994,41.9188,41.8544,41.8801,7200.0
2006-05-04 12:50:00,65.08,65.17,64.56,65.15,9800.0,41.8801,41.9381,41.5455,41.9252,9800.0
2006-05-04 12:55:00,65.12,65.33,65.08,65.2,29200.0,41.9059,42.041,41.8801,41.9574,29200.0
2006-05-04 13:00:00,65.2,65.33,65.17,65.3,25500.0,41.9574,42.041,41.9381,42.0217,25500.0
2006-05-04 13:05:00,65.26,65.38,65.26,65.31,13000.0,41.996,42.0732,41.996,42.0281,13000.0
2006-05-04 13:10:00,65.3,65.32,65.23,65.26,3600.0,42.0217,42.0346,41.9767,41.996,3600.0
2006-05-04 13:15:00,65.27,65.34,65.27,65.34,8200.0,42.0024,42.0475,42.0024,42.0475,8200.0
2006-05-04 13:20:00,65.33,65.5,65.33,65.36,28900.0,42.041,42.1504,42.041,42.0603,28900.0
2006-05-04 13:25:00,65.37,65.73,65.37,65.67,16600.0,42.0668,42.2984,42.0668,42.2598,16600.0
2006-05-04 13:30:00,65.67,65.67,65.47,65.54,10200.0,42.2598,42.2598,42.1311,42.1762,10200.0
2006-05-04 13:35:00,65.54,65.61,65.47,65.61,7600.0,42.1762,42.2212,42.1311,42.2212,7600.0
2006-05-04 13:40:00,65.61,65.61,65.53,65.57,12700.0,42.2212,42.2212,42.1697,42.1955,12700.0
2006-05-04 13:45:00,65.58,65.58,65.54,65.58,2300.0,42.2019,42.2019,42.1762,42.2019,2300.0
2006-05-04 13:50:00,65.57,66.0,65.57,65.85,38100.0,42.1955,42.4722,42.1955,42.3756,38100.0
2006-05-04 13:55:00,65.85,65.9,65.78,65.79,17400.0,42.3756,42.4078,42.3306,42.337,17400.0
2006-05-04 14:00:00,65.8,65.82,65.75,65.76,11400.0,42.3435,42.3563,42.3113,42.3177,11400.0
2006-05-04 14:05:00,65.76,65.76,65.68,65.68,11800.0,42.3177,42.3177,42.2663,42.2663,11800.0
2006-05-04 14:10:00,65.7,65.78,65.64,65.67,7800.0,42.2791,42.3306,42.2405,42.2598,7800.0
2006-05-04 14:15:00,65.6,65.7,65.6,65.7,7800.0,42.2148,42.2791,42.2148,42.2791,7800.0
2006-05-04 14:20:00,65.7,65.7,65.6,65.7,12100.0,42.2791,42.2791,42.2148,42.2791,12100.0
2006-05-04 14:25:00,65.7,65.78,65.47,65.67,29400.0,42.2791,42.3306,42.1311,42.2598,29400.0
2006-05-04 14:30:00,65.65,65.88,65.65,65.8,17600.0,42.2469,42.395,42.2469,42.3435,17600.0
2006-05-04 14:35:00,65.8,65.82,65.75,65.78,17100.0,42.3435,42.3563,42.3113,42.3306,17100.0
2006-05-04 14:40:00,65.86,65.94,65.7,65.81,22700.0,42.3821,42.4336,42.2791,42.3499,22700.0
2006-05-04 14:45:00,65.85,65.96,65.69,65.76,16000.0,42.3756,42.4464,42.2727,42.3177,16000.0
2006-05-04 14:50:00,65.76,65.89,65.76,65.82,18200.0,42.3177,42.4014,42.3177,42.3563,18200.0
2006-05-04 14:55:00,65.86,66.24,65.81,66.24,23900.0,42.3821,42.6266,42.3499,42.6266,23900.0
2006-05-04 15:00:00,66.21,66.29,65.92,65.95,36900.0,42.6073,42.6588,42.4207,42.44,36900.0
2006-05-04 15:05:00,65.95,66.18,65.95,66.18,25500.0,42.44,42.588,42.44,42.588,25500.0
2006-05-04 15:10:00,66.18,66.5,66.17,66.37,46400.0,42.588,42.7939,42.5816,42.7103,46400.0
2006-05-04 15:15:00,66.35,66.45,66.24,66.29,24300.0,42.6974,42.7618,42.6266,42.6588,24300.0
2006-05-04 15:20:00,66.25,66.37,66.16,66.35,37500.0,42.6331,42.7103,42.5751,42.6974,37500.0
2006-05-04 15:25:00,66.33,66.35,66.23,66.31,22800.0,42.6845,42.6974,42.6202,42.6717,22800.0
2006-05-04 15:30:00,66.29,66.5,66.23,66.47,38900.0,42.6588,42.7939,42.6202,42.7746,38900.0
2006-05-04 15:35:00,66.47,66.68,66.4,66.47,35600.0,42.7746,42.9098,42.7296,42.7746,35600.0
2006-05-04 15:40:00,66.48,66.73,66.48,66.6,47200.0,42.7811,42.9419,42.7811,42.8583,47200.0
2006-05-04 15:45:00,66.57,66.82,66.56,66.77,67400.0,42.839,42.9999,42.8325,42.9677,67400.0
2006-05-04 15:50:00,66.75,66.89,66.51,66.52,46700.0,42.9548,43.0449,42.8004,42.8068,46700.0
2006-05-04 15:55:00,66.51,66.54,66.1,66.32,116200.0,42.8004,42.8197,42.5365,42.6781,116200.0
2006-05-05 09:30:00,69.3,69.92,69.12,69.6,182200.0,44.5958,44.9948,44.48,44.7888,182200.0
2006-05-05 09:35:00,69.6,70.45,69.44,70.0,157200.0,44.7888,45.3358,44.6859,45.0462,157200.0
2006-05-05 09:40:00,69.9,71.05,69.82,70.9,203300.0,44.9819,45.7219,44.9304,45.6254,203300.0
2006-05-05 09:45:00,70.9,71.1,70.6,70.64,158800.0,45.6254,45.7541,45.4324,45.4581,158800.0
2006-05-05 09:50:00,70.74,71.7,70.51,70.7,142200.0,45.5225,46.1402,45.3744,45.4967,142200.0
2006-05-05 09:55:00,70.7,70.89,70.1,70.49,133700.0,45.4967,45.619,45.1106,45.3616,133700.0
2006-05-05 10:00:00,70.14,70.67,70.1,70.55,109200.0,45.1363,45.4774,45.1106,45.4002,109200.0
2006-05-05 10:05:00,70.55,71.05,70.5,71.05,137300.0,45.4002,45.7219,45.368,45.7219,137300.0
2006-05-05 10:10:00,70.86,70.92,70.59,70.9,88400.0,45.5997,45.6383,45.4259,45.6254,88400.0
2006-05-05 10:15:00,70.9,71.21,70.8,70.99,155700.0,45.6254,45.8249,45.5611,45.6833,155700.0
2006-05-05 10:20:00,70.93,71.4,70.91,71.15,97200.0,45.6447,45.9472,45.6318,45.7863,97200.0
2006-05-05 10:25:00,71.17,71.37,71.0,71.06,62000.0,45.7992,45.9279,45.6898,45.7284,62000.0
2006-05-05 10:30:00,71.1,71.22,70.7,71.09,47800.0,45.7541,45.8313,45.4967,45.7477,47800.0
2006-05-05 10:35:00,70.92,71.23,70.81,70.85,39800.0,45.6383,45.8378,45.5675,45.5932,39800.0
2006-05-05 10:40:00,70.9,71.03,70.51,70.55,67400.0,45.6254,45.7091,45.3744,45.4002,67400.0
2006-05-05 10:45:00,70.52,70.9,70.52,70.84,37800.0,45.3809,45.6254,45.3809,45.5868,37800.0
2006-05-05 10:50:00,70.86,71.0,70.76,70.9,41600.0,45.5997,45.6898,45.5353,45.6254,41600.0
2006-05-05 10:55:00,70.9,71.07,70.9,71.06,23100.0,45.6254,45.7348,45.6254,45.7284,23100.0
2006-05-05 11:00:00,71.05,71.06,70.85,70.85,23400.0,45.7219,45.7284,45.5932,45.5932,23400.0
2006-05-05 11:05:00,70.84,70.86,70.6,70.62,28900.0,45.5868,45.5997,45.4324,45.4452,28900.0
2006-05-05 11:10:00,70.63,70.74,70.61,70.65,21500.0,45.4517,45.5225,45.4388,45.4645,21500.0
2006-05-05 11:15:00,70.62,70.62,70.15,70.2,37100.0,45.4452,45.4452,45.1428,45.175,37100.0
2006-05-05 11:20:00,70.2,70.45,70.16,70.21,31500.0,45.175,45.3358,45.1492,45.1814,31500.0
2006-05-05 11:25:00,70.21,70.43,70.2,70.43,53200.0,45.1814,45.323,45.175,45.323,53200.0
2006-05-05 11:30:00,70.43,70.64,70.42,70.64,32100.0,45.323,45.4581,45.3165,45.4581,32100.0
2006-05-05 11:35:00,70.68,70.71,70.29,70.42,23800.0,45.4838,45.5031,45.2329,45.3165,23800.0
2006-05-05 11:40:00,70.41,70.41,70.18,70.25,42100.0,45.3101,45.3101,45.1621,45.2071,42100.0
2006-05-05 11:45:00,70.24,70.3,70.1,70.28,34900.0,45.2007,45.2393,45.1106,45.2264,34900.0
2006-05-05 11:50:00,70.28,70.28,70.08,70.11,35400.0,45.2264,45.2264,45.0977,45.117,35400.0
2006-05-05 11:55:00,70.2,70.2,69.9,70.09,64500.0,45.175,45.175,44.9819,45.1042,64500.0
2006-05-05 12:00:00,70.03,70.08,69.92,70.02,59100.0,45.0656,45.0977,44.9948,45.0591,59100.0
2006-05-05 12:05:00,70.02,70.4,69.92,70.4,38500.0,45.0591,45.3037,44.9948,45.3037,38500.0
2006-05-05 12:10:00,70.39,70.44,70.2,70.27,24700.0,45.2972,45.3294,45.175,45.22,24700.0
2006-05-05 12:15:00,70.21,70.39,70.16,70.36,35800.0,45.1814,45.2972,45.1492,45.2779,35800.0
2006-05-05 12:20:00,70.36,70.4,70.27,70.38,9600.0,45.2779,45.3037,45.22,45.2908,9600.0
2006-05-05 12:25:00,70.4,70.73,70.38,70.7,58200.0,45.3037,45.516,45.2908,45.4967,58200.0
2006-05-05 12:30:00,70.69,70.73,70.56,70.63,23000.0,45.4903,45.516,45.4066,45.4517,23000.0
2006-05-05 12:35:00,70.59,70.88,70.58,70.87,42900.0,45.4259,45.6125,45.4195,45.6061,42900.0
2006-05-05 12:40:00,70.87,70.99,70.74,70.94,27500.0,45.6061,45.6833,45.5225,45.6512,27500.0
2006-05-05 12:45:00,70.94,70.97,70.66,70.8,17800.0,45.6512,45.6705,45.471,45.5611,17800.0
2006-05-05 12:50:00,70.76,70.83,70.75,70.83,13900.0,45.5353,45.5804,45.5289,45.5804,13900.0
2006-05-05 12:55:00,70.8,70.85,70.8,70.82,7000.0,45.5611,45.5932,45.5611,45.5739,7000.0
2006-05-05 13:00:00,70.82,70.82,70.64,70.77,15500.0,45.5739,45.5739,45.4581,45.5418,15500.0
2006-05-05 13:05:00,70.78,70.98,70.77,70.98,18000.0,45.5482,45.6769,45.5418,45.6769,18000.0
2006-05-05 13:10:00,70.97,70.98,70.85,70.85,19300.0,45.6705,45.6769,45.5932,45.5932,19300.0
2006-05-05 13:15:00,70.86,70.86,70.71,70.8,8100.0,45.5997,45.5997,45.5031,45.5611,8100.0
2006-05-05 13:20:00,70.73,70.87,70.71,70.87,8300.0,45.516,45.6061,45.5031,45.6061,8300.0
2006-05-05 13:25:00,70.83,71.14,70.83,71.12,36100.0,45.5804,45.7799,45.5804,45.767,36100.0
2006-05-05 13:30:00,71.12,71.35,71.12,71.24,48300.0,45.767,45.915,45.767,45.8442,48300.0
2006-05-05 13:35:00,71.23,71.23,71.06,71.12,10600.0,45.8378,45.8378,45.7284,45.767,10600.0
2006-05-05 13:40:00,71.12,71.29,71.12,71.25,34500.0,45.767,45.8764,45.767,45.8506,34500.0
2006-05-05 13:45:00,71.3,71.39,71.28,71.28,28700.0,45.8828,45.9407,45.87,45.87,28700.0
2006-05-05 13:50:00,71.34,71.36,71.16,71.19,12300.0,45.9086,45.9214,45.7927,45.812,12300.0
2006-05-05 13:55:00,71.19,71.31,71.15,71.31,31500.0,45.812,45.8893,45.7863,45.8893,31500.0
2006-05-05 14:00:00,71.31,71.31,71.27,71.27,12600.0,45.8893,45.8893,45.8635,45.8635,12600.0
2006-05-05 14:05:00,71.26,71.4,71.26,71.29,25000.0,45.8571,45.9472,45.8571,45.8764,25000.0
2006-05-05 14:10:00,71.32,71.34,71.2,71.21,47400.0,45.8957,45.9086,45.8185,45.8249,47400.0
2006-05-05 14:15:00,71.21,71.3,71.02,71.02,19100.0,45.8249,45.8828,45.7026,45.7026,19100.0
2006-05-05 14:20:00,71.03,71.13,70.98,70.98,8700.0,45.7091,45.7734,45.6769,45.6769,8700.0
2006-05-05 14:25:00,70.98,71.09,70.92,71.06,16100.0,45.6769,45.7477,45.6383,45.7284,16100.0
2006-05-05 14:30:00,71.06,71.1,71.03,71.07,8300.0,45.7284,45.7541,45.7091,45.7348,8300.0
2006-05-05 14:35:00,71.07,71.07,71.02,71.02,13200.0,45.7348,45.7348,45.7026,45.7026,13200.0
2006-05-05 14:40:00,71.02,71.04,70.77,70.85,22000.0,45.7026,45.7155,45.5418,45.5932,22000.0
2006-05-05 14:45:00,70.84,70.85,70.82,70.83,4100.0,45.5868,45.5932,45.5739,45.5804,4100.0
2006-05-05 14:50:00,70.83,70.83,70.76,70.81,12900.0,45.5804,45.5804,45.5353,45.5675,12900.0
2006-05-05 14:55:00,70.84,71.07,70.82,71.05,17500.0,45.5868,45.7348,45.5739,45.7219,17500.0
2006-05-05 15:00:00,71.05,71.08,71.05,71.07,17200.0,45.7219,45.7412,45.7219,45.7348,17200.0
2006-05-05 15:05:00,71.08,71.11,70.9,70.9,47700.0,45.7412,45.7606,45.6254,45.6254,47700.0
2006-05-05 15:10:00,70.95,70.98,70.9,70.93,14700.0,45.6576,45.6769,45.6254,45.6447,14700.0
2006-05-05 15:15:00,70.9,71.0,70.83,70.91,83000.0,45.6254,45.6898,45.5804,45.6318,83000.0
2006-05-05 15:20:00,70.92,71.04,70.92,71.03,23600.0,45.6383,45.7155,45.6383,45.7091,23600.0
2006-05-05 15:25:00,71.06,71.38,71.06,71.38,39500.0,45.7284,45.9343,45.7284,45.9343,39500.0
2006-05-05 15:30:00,71.38,71.47,71.25,71.45,69200.0,45.9343,45.9922,45.8506,45.9793,69200.0
2006-05-05 15:35:00,71.45,71.47,71.25,71.32,32300.0,45.9793,45.9922,45.8506,45.8957,32300.0
2006-05-05 15:40:00,71.3,71.34,71.22,71.25,31000.0,45.8828,45.9086,45.8313,45.8506,31000.0
2006-05-05 15:45:00,71.21,71.28,71.1,71.1,39800.0,45.8249,45.87,45.7541,45.7541,39800.0
2006-05-05 15:50:00,71.1,71.25,71.01,71.12,46100.0,45.7541,45.8506,45.6962,45.767,46100.0
2006-05-05 15:55:00,71.12,71.29,71.11,71.29,57300.0,45.767,45.8764,45.7606,45.8764,57300.0
2006-05-08 09:30:00,71.75,72.1,71.53,71.56,63900.0,46.1724,46.3976,46.0308,46.0501,63900.0
2006-05-08 09:35:00,71.6,71.83,71.56,71.65,24500.0,46.0759,46.2239,46.0501,46.1081,24500.0
2006-05-08 09:40:00,71.67,71.67,71.39,71.43,20200.0,46.1209,46.1209,45.9407,45.9665,20200.0
2006-05-08 09:45:00,71.42,71.46,70.63,70.78,41400.0,45.96,45.9858,45.4517,45.5482,41400.0
2006-05-08 09:50:00,70.79,70.9,70.4,70.49,14500.0,45.5546,45.6254,45.3037,45.3616,14500.0
2006-05-08 09:55:00,70.52,70.9,70.41,70.85,24300.0,45.3809,45.6254,45.3101,45.5932,24300.0
2006-05-08 10:00:00,70.87,71.16,70.87,71.15,18600.0,45.6061,45.7927,45.6061,45.7863,18600.0
2006-05-08 10:05:00,71.16,71.35,71.04,71.2,22800.0,45.7927,45.915,45.7155,45.8185,22800.0
2006-05-08 10:10:00,71.21,71.21,70.75,70.85,42000.0,45.8249,45.8249,45.5289,45.5932,42000.0
2006-05-08 10:15:00,70.84,71.15,70.84,71.05,16800.0,45.5868,45.7863,45.5868,45.7219,16800.0
2006-05-08 10:20:00,71.03,71.16,71.03,71.1,7600.0,45.7091,45.7927,45.7091,45.7541,7600.0
2006-05-08 10:25:00,71.11,71.57,71.07,71.43,20500.0,45.7606,46.0566,45.7348,45.9665,20500.0
2006-05-08 10:30:00,71.36,71.46,71.15,71.21,25800.0,45.9214,45.9858,45.7863,45.8249,25800.0
2006-05-08 10:35:00,71.2,71.21,70.98,70.98,18600.0,45.8185,45.8249,45.6769,45.6769,18600.0
2006-05-08 10:40:00,70.97,71.1,70.95,70.99,8400.0,45.6705,45.7541,45.6576,45.6833,8400.0
2006-05-08 10:45:00,70.99,70.99,70.83,70.86,14500.0,45.6833,45.6833,45.5804,45.5997,14500.0
2006-05-08 10:50:00,70.85,70.9,70.76,70.83,8500.0,45.5932,45.6254,45.5353,45.5804,8500.0
2006-05-08 10:55:00,70.81,70.81,70.72,70.72,10400.0,45.5675,45.5675,45.5096,45.5096,10400.0
2006-05-08 11:00:00,70.75,70.95,70.75,70.92,11600.0,45.5289,45.6576,45.5289,45.6383,11600.0
2006-05-08 11:05:00,70.92,70.92,70.74,70.78,5200.0,45.6383,45.6383,45.5225,45.5482,5200.0
2006-05-08 11:10:00,70.78,70.78,70.73,70.77,8000.0,45.5482,45.5482,45.516,45.5418,8000.0
2006-05-08 11:15:00,70.78,70.89,70.78,70.89,8500.0,45.5482,45.619,45.5482,45.619,8500.0
2006-05-08 11:20:00,70.94,70.94,70.86,70.91,5500.0,45.6512,45.6512,45.5997,45.6318,5500.0
2006-05-08 11:25:00,70.9,70.99,70.86,70.99,13600.0,45.6254,45.6833,45.5997,45.6833,13600.0
2006-05-08 11:30:00,70.95,71.07,70.95,71.01,15700.0,45.6576,45.7348,45.6576,45.6962,15700.0
2006-05-08 11:35:00,71.0,71.03,70.99,71.03,6100.0,45.6898,45.7091,45.6833,45.7091,6100.0
2006-05-08 11:40:00,71.03,71.03,70.96,70.96,7500.0,45.7091,45.7091,45.664,45.664,7500.0
2006-05-08 11:45:00,70.95,70.96,70.91,70.91,8400.0,45.6576,45.664,45.6318,45.6318,8400.0
2006-05-08 11:50:00,70.92,70.92,70.9,70.9,4000.0,45.6383,45.6383,45.6254,45.6254,4000.0
2006-05-08 11:55:00,70.88,70.88,70.79,70.85,10500.0,45.6125,45.6125,45.5546,45.5932,10500.0
2006-05-08 12:00:00,70.8,70.96,70.8,70.96,7800.0,45.5611,45.664,45.5611,45.664,7800.0
2006-05-08 12:05:00,70.97,70.97,70.87,70.93,4900.0,45.6705,45.6705,45.6061,45.6447,4900.0
2006-05-08 12:10:00,70.9,70.95,70.9,70.95,2700.0,45.6254,45.6576,45.6254,45.6576,2700.0
2006-05-08 12:15:00,70.93,70.95,70.91,70.93,3100.0,45.6447,45.6576,45.6318,45.6447,3100.0
2006-05-08 12:20:00,70.93,70.95,70.92,70.95,5000.0,45.6447,45.6576,45.6383,45.6576,5000.0
2006-05-08 12:25:00,70.95,70.95,70.87,70.87,8500.0,45.6576,45.6576,45.6061,45.6061,8500.0
2006-05-08 12:30:00,70.85,70.9,70.77,70.9,13900.0,45.5932,45.6254,45.5418,45.6254,13900.0
2006-05-08 12:35:00,70.91,70.97,70.91,70.96,6000.0,45.6318,45.6705,45.6318,45.664,6000.0
2006-05-08 12:40:00,70.98,70.99,70.93,70.94,9600.0,45.6769,45.6833,45.6447,45.6512,9600.0
2006-05-08 12:45:00,70.91,70.97,70.91,70.95,3800.0,45.6318,45.6705,45.6318,45.6576,3800.0
2006-05-08 12:50:00,70.95,70.98,70.91,70.95,5700.0,45.6576,45.6769,45.6318,45.6576,5700.0
2006-05-08 12:55:00,70.93,70.94,70.84,70.85,7300.0,45.6447,45.6512,45.5868,45.5932,7300.0
2006-05-08 13:00:00,70.84,70.9,70.84,70.88,11700.0,45.5868,45.6254,45.5868,45.6125,11700.0
2006-05-08 13:05:00,70.87,70.9,70.87,70.9,4400.0,45.6061,45.6254,45.6061,45.6254,4400.0
2006-05-08 13:10:00,70.9,70.9,70.88,70.89,4500.0,45.6254,45.6254,45.6125,45.619,4500.0
2006-05-08 13:15:00,70.89,70.99,70.83,70.84,22800.0,45.619,45.6833,45.5804,45.5868,22800.0
2006-05-08 13:20:00,70.84,70.84,70.77,70.82,8500.0,45.5868,45.5868,45.5418,45.5739,8500.0
2006-05-08 13:25:00,70.83,70.94,70.74,70.91,15800.0,45.5804,45.6512,45.5225,45.6318,15800.0
2006-05-08 13:30:00,70.86,70.94,70.86,70.94,6100.0,45.5997,45.6512,45.5997,45.6512,6100.0
2006-05-08 13:35:00,70.94,71.0,70.94,71.0,4900.0,45.6512,45.6898,45.6512,45.6898,4900.0
2006-05-08 13:40:00,71.0,71.04,70.99,71.04,16700.0,45.6898,45.7155,45.6833,45.7155,16700.0
2006-05-08 13:45:00,71.05,71.06,71.04,71.06,8200.0,45.7219,45.7284,45.7155,45.7284,8200.0
2006-05-08 13:50:00,71.06,71.13,71.06,71.13,6200.0,45.7284,45.7734,45.7284,45.7734,6200.0
2006-05-08 13:55:00,71.13,71.18,71.08,71.08,10200.0,45.7734,45.8056,45.7412,45.7412,10200.0
2006-05-08 14:00:00,71.08,71.08,71.05,71.05,6700.0,45.7412,45.7412,45.7219,45.7219,6700.0
2006-05-08 14:05:00,71.05,71.05,71.02,71.03,8500.0,45.7219,45.7219,45.7026,45.7091,8500.0
2006-05-08 14:10:00,71.03,71.04,70.93,70.94,5700.0,45.7091,45.7155,45.6447,45.6512,5700.0
2006-05-08 14:15:00,70.94,71.03,70.94,71.03,10400.0,45.6512,45.7091,45.6512,45.7091,10400.0
2006-05-08 14:20:00,71.03,71.03,70.99,70.99,4000.0,45.7091,45.7091,45.6833,45.6833,4000.0
2006-05-08 14:25:00,71.01,71.01,70.85,70.9,6600.0,45.6962,45.6962,45.5932,45.6254,6600.0
2006-05-08 14:30:00,70.86,70.93,70.77,70.82,16100.0,45.5997,45.6447,45.5418,45.5739,16100.0
2006-05-08 14:35:00,70.84,70.84,70.82,70.83,8500.0,45.5868,45.5868,45.5739,45.5804,8500.0
2006-05-08 14:40:00,70.82,70.86,70.82,70.84,8400.0,45.5739,45.5997,45.5739,45.5868,8400.0
2006-05-08 14:45:00,70.83,71.03,70.82,71.0,11900.0,45.5804,45.7091,45.5739,45.6898,11900.0
2006-05-08 14:50:00,71.01,71.04,70.99,71.03,16800.0,45.6962,45.7155,45.6833,45.7091,16800.0
2006-05-08 14:55:00,71.04,71.25,71.04,71.25,18400.0,45.7155,45.8506,45.7155,45.8506,18400.0
2006-05-08 15:00:00,71.24,71.25,71.01,71.15,20700.0,45.8442,45.8506,45.6962,45.7863,20700.0
2006-05-08 15:05:00,71.15,71.17,70.95,71.04,24300.0,45.7863,45.7992,45.6576,45.7155,24300.0
2006-05-08 15:10:00,71.02,71.18,71.01,71.1,31800.0,45.7026,45.8056,45.6962,45.7541,31800.0
2006-05-08 15:15:00,71.1,71.1,70.96,70.97,13100.0,45.7541,45.7541,45.664,45.6705,13100.0
2006-05-08 15:20:00,70.98,71.06,70.96,71.02,9600.0,45.6769,45.7284,45.664,45.7026,9600.0
2006-05-08 15:25:00,71.01,71.16,71.01,71.15,12000.0,45.6962,45.7927,45.6962,45.7863,12000.0
2006-05-08 15:30:00,71.14,71.16,71.08,71.08,10800.0,45.7799,45.7927,45.7412,45.7412,10800.0
2006-05-08 15:35:00,71.09,71.09,70.95,70.96,11400.0,45.7477,45.7477,45.6576,45.664,11400.0
2006-05-08 15:40:00,70.96,70.97,70.9,70.91,14300.0,45.664,45.6705,45.6254,45.6318,14300.0
2006-05-08 15:45:00,70.91,70.93,70.85,70.86,16200.0,45.6318,45.6447,45.5932,45.5997,16200.0
2006-05-08 15:50:00,70.85,70.86,70.83,70.84,23600.0,45.5932,45.5997,45.5804,45.5868,23600.0
2006-05-08 15:55:00,70.84,71.01,70.76,70.92,63600.0,45.5868,45.6962,45.5353,45.6383,63600.0
2006-05-09 09:30:00,71.5,71.99,71.25,71.99,64300.0,46.0115,46.3268,45.8506,46.3268,64300.0
2006-05-09 09:35:00,71.99,72.65,71.99,72.5,51400.0,46.3268,46.7516,46.3268,46.655,51400.0
2006-05-09 09:40:00,72.5,72.59,72.26,72.3,36100.0,46.655,46.713,46.5006,46.5263,36100.0
2006-05-09 09:45:00,72.31,72.31,72.1,72.15,17700.0,46.5328,46.5328,46.3976,46.4298,17700.0
2006-05-09 09:50:00,72.12,72.15,71.55,71.82,60400.0,46.4105,46.4298,46.0437,46.2175,60400.0
2006-05-09 09:55:00,71.85,71.89,71.64,71.64,33800.0,46.2368,46.2625,46.1016,46.1016,33800.0
2006-05-09 10:00:00,71.64,71.7,71.52,71.62,31800.0,46.1016,46.1402,46.0244,46.0887,31800.0
2006-05-09 10:05:00,71.53,71.7,70.8,71.45,49200.0,46.0308,46.1402,45.5611,45.9793,49200.0
2006-05-09 10:10:00,71.48,71.7,71.45,71.54,22500.0,45.9987,46.1402,45.9793,46.0373,22500.0
2006-05-09 10:15:00,71.55,71.6,71.35,71.45,13600.0,46.0437,46.0759,45.915,45.9793,13600.0
2006-05-09 10:20:00,71.49,71.49,71.25,71.25,28200.0,46.0051,46.0051,45.8506,45.8506,28200.0
2006-05-09 10:25:00,71.17,71.31,71.02,71.09,15000.0,45.7992,45.8893,45.7026,45.7477,15000.0
2006-05-09 10:30:00,71.1,71.18,71.09,71.15,10200.0,45.7541,45.8056,45.7477,45.7863,10200.0
2006-05-09 10:35:00,71.1,71.42,71.1,71.33,17100.0,45.7541,45.96,45.7541,45.9021,17100.0
2006-05-09 10:40:00,71.4,71.49,71.33,71.35,16100.0,45.9472,46.0051,45.9021,45.915,16100.0
2006-05-09 10:45:00,71.36,71.51,71.3,71.51,22700.0,45.9214,46.018,45.8828,46.018,22700.0
2006-05-09 10:50:00,71.52,71.65,71.34,71.34,12000.0,46.0244,46.1081,45.9086,45.9086,12000.0
2006-05-09 10:55:00,71.34,71.55,71.34,71.53,18900.0,45.9086,46.0437,45.9086,46.0308,18900.0
2006-05-09 11:00:00,71.52,71.54,71.13,71.21,30700.0,46.0244,46.0373,45.7734,45.8249,30700.0
2006-05-09 11:05:00,71.22,71.48,71.2,71.39,15200.0,45.8313,45.9987,45.8185,45.9407,15200.0
2006-05-09 11:10:00,71.39,71.43,71.3,71.4,27600.0,45.9407,45.9665,45.8828,45.9472,27600.0
2006-05-09 11:15:00,71.38,71.49,71.34,71.42,6800.0,45.9343,46.0051,45.9086,45.96,6800.0
2006-05-09 11:20:00,71.4,71.4,71.3,71.3,10500.0,45.9472,45.9472,45.8828,45.8828,10500.0
2006-05-09 11:25:00,71.33,71.34,71.15,71.22,13100.0,45.9021,45.9086,45.7863,45.8313,13100.0
2006-05-09 11:30:00,71.22,71.33,71.22,71.23,10600.0,45.8313,45.9021,45.8313,45.8378,10600.0
2006-05-09 11:35:00,71.23,71.24,71.15,71.16,11000.0,45.8378,45.8442,45.7863,45.7927,11000.0
2006-05-09 11:40:00,71.17,71.31,71.15,71.27,14800.0,45.7992,45.8893,45.7863,45.8635,14800.0
2006-05-09 11:45:00,71.27,71.27,71.15,71.15,11600.0,45.8635,45.8635,45.7863,45.7863,11600.0
2006-05-09 11:50:00,71.14,71.2,71.13,71.15,10100.0,45.7799,45.8185,45.7734,45.7863,10100.0
2006-05-09 11:55:00,71.15,71.28,71.14,71.22,15000.0,45.7863,45.87,45.7799,45.8313,15000.0
2006-05-09 12:00:00,71.21,71.23,71.15,71.15,7200.0,45.8249,45.8378,45.7863,45.7863,7200.0
2006-05-09 12:05:00,71.15,71.17,71.14,71.16,3200.0,45.7863,45.7992,45.7799,45.7927,3200.0
2006-05-09 12:10:00,71.17,71.17,71.14,71.15,3500.0,45.7992,45.7992,45.7799,45.7863,3500.0
2006-05-09 12:15:00,71.14,71.17,71.1,71.11,7100.0,45.7799,45.7992,45.7541,45.7606,7100.0
2006-05-09 12:20:00,71.11,71.12,71.1,71.11,2200.0,45.7606,45.767,45.7541,45.7606,2200.0
2006-05-09 12:25:00,71.11,71.11,71.01,71.01,13700.0,45.7606,45.7606,45.6962,45.6962,13700.0
2006-05-09 12:30:00,71.02,71.02,70.95,70.97,12900.0,45.7026,45.7026,45.6576,45.6705,12900.0
2006-05-09 12:35:00,70.97,70.99,70.95,70.97,3500.0,45.6705,45.6833,45.6576,45.6705,3500.0
2006-05-09 12:40:00,70.97,70.97,70.9,70.91,9100.0,45.6705,45.6705,45.6254,45.6318,9100.0
2006-05-09 12:45:00,70.91,71.0,70.89,70.95,12100.0,45.6318,45.6898,45.619,45.6576,12100.0
2006-05-09 12:50:00,70.95,70.95,70.91,70.92,2600.0,45.6576,45.6576,45.6318,45.6383,2600.0
2006-05-09 12:55:00,70.91,70.99,70.91,70.97,9000.0,45.6318,45.6833,45.6318,45.6705,9000.0
2006-05-09 13:00:00,70.97,71.15,70.96,71.1,21400.0,45.6705,45.7863,45.664,45.7541,21400.0
2006-05-09 13:05:00,71.06,71.08,71.03,71.03,6200.0,45.7284,45.7412,45.7091,45.7091,6200.0
2006-05-09 13:10:00,71.03,71.05,71.0,71.05,14300.0,45.7091,45.7219,45.6898,45.7219,14300.0
2006-05-09 13:15:00,71.05,71.24,71.05,71.19,9500.0,45.7219,45.8442,45.7219,45.812,9500.0
2006-05-09 13:20:00,71.19,71.27,71.17,71.17,15800.0,45.812,45.8635,45.7992,45.7992,15800.0
2006-05-09 13:25:00,71.17,71.28,71.16,71.19,6300.0,45.7992,45.87,45.7927,45.812,6300.0
2006-05-09 13:30:00,71.19,71.19,71.15,71.16,5000.0,45.812,45.812,45.7863,45.7927,5000.0
2006-05-09 13:35:00,71.15,71.16,71.05,71.05,4900.0,45.7863,45.7927,45.7219,45.7219,4900.0
2006-05-09 13:40:00,71.04,71.05,71.0,71.01,7600.0,45.7155,45.7219,45.6898,45.6962,7600.0
2006-05-09 13:45:00,71.01,71.01,71.0,71.0,1300.0,45.6962,45.6962,45.6898,45.6898,1300.0
2006-05-09 13:50:00,71.01,71.03,71.01,71.02,11200.0,45.6962,45.7091,45.6962,45.7026,11200.0
2006-05-09 13:55:00,71.01,71.02,71.01,71.01,4300.0,45.6962,45.7026,45.6962,45.6962,4300.0
2006-05-09 14:00:00,71.02,71.06,71.02,71.06,16300.0,45.7026,45.7284,45.7026,45.7284,16300.0
2006-05-09 14:05:00,71.09,71.14,71.02,71.13,6600.0,45.7477,45.7799,45.7026,45.7734,6600.0
2006-05-09 14:10:00,71.1,71.11,71.09,71.09,3200.0,45.7541,45.7606,45.7477,45.7477,3200.0
2006-05-09 14:15:00,71.02,71.06,71.01,71.01,4100.0,45.7026,45.7284,45.6962,45.6962,4100.0
2006-05-09 14:20:00,71.01,71.04,71.0,71.03,7000.0,45.6962,45.7155,45.6898,45.7091,7000.0
2006-05-09 14:25:00,71.02,71.02,71.0,71.0,16400.0,45.7026,45.7026,45.6898,45.6898,16400.0
2006-05-09 14:30:00,70.98,70.99,70.92,70.94,5700.0,45.6769,45.6833,45.6383,45.6512,5700.0
2006-05-09 14:35:00,70.91,70.95,70.9,70.92,13700.0,45.6318,45.6576,45.6254,45.6383,13700.0
2006-05-09 14:40:00,70.91,70.92,70.76,70.77,7300.0,45.6318,45.6383,45.5353,45.5418,7300.0
2006-05-09 14:45:00,70.77,70.86,70.77,70.8,4100.0,45.5418,45.5997,45.5418,45.5611,4100.0
2006-05-09 14:50:00,70.77,70.78,70.75,70.75,17200.0,45.5418,45.5482,45.5289,45.5289,17200.0
2006-05-09 14:55:00,70.75,70.75,70.56,70.62,11400.0,45.5289,45.5289,45.4066,45.4452,11400.0
2006-05-09 15:00:00,70.62,70.63,70.62,70.63,6000.0,45.4452,45.4517,45.4452,45.4517,6000.0
2006-05-09 15:05:00,70.63,70.83,70.63,70.75,13500.0,45.4517,45.5804,45.4517,45.5289,13500.0
2006-05-09 15:10:00,70.7,70.7,70.6,70.66,6800.0,45.4967,45.4967,45.4324,45.471,6800.0
2006-05-09 15:15:00,70.66,70.67,70.65,70.67,10400.0,45.471,45.4774,45.4645,45.4774,10400.0
2006-05-09 15:20:00,70.66,70.67,70.62,70.67,11300.0,45.471,45.4774,45.4452,45.4774,11300.0
2006-05-09 15:25:00,70.67,70.67,70.63,70.64,3100.0,45.4774,45.4774,45.4517,45.4581,3100.0
2006-05-09 15:30:00,70.64,70.74,70.64,70.67,9500.0,45.4581,45.5225,45.4581,45.4774,9500.0
2006-05-09 15:35:00,70.68,70.69,70.6,70.6,6600.0,45.4838,45.4903,45.4324,45.4324,6600.0
2006-05-09 15:40:00,70.6,70.65,70.59,70.6,12300.0,45.4324,45.4645,45.4259,45.4324,12300.0
2006-05-09 15:45:00,70.6,70.6,70.53,70.59,42200.0,45.4324,45.4324,45.3873,45.4259,42200.0
2006-05-09 15:50:00,70.6,70.6,70.47,70.55,12400.0,45.4324,45.4324,45.3487,45.4002,12400.0
2006-05-09 15:55:00,70.55,70.63,70.47,70.57,15100.0,45.4002,45.4517,45.3487,45.4131,15100.0
2006-05-10 09:30:00,70.95,70.95,70.69,70.81,58800.0,45.6576,45.6576,45.4903,45.5675,58800.0
2006-05-10 09:35:00,70.7,71.19,70.61,71.17,13000.0,45.4967,45.812,45.4388,45.7992,13000.0
2006-05-10 09:40:00,71.19,71.48,70.92,71.1,34900.0,45.812,45.9987,45.6383,45.7541,34900.0
2006-05-10 09:45:00,71.09,71.19,71.08,71.15,6300.0,45.7477,45.812,45.7412,45.7863,6300.0
2006-05-10 09:50:00,71.13,71.18,71.01,71.1,20000.0,45.7734,45.8056,45.6962,45.7541,20000.0
2006-05-10 09:55:00,71.09,71.2,71.09,71.13,3600.0,45.7477,45.8185,45.7477,45.7734,3600.0
2006-05-10 10:00:00,71.16,71.19,71.11,71.15,5900.0,45.7927,45.812,45.7606,45.7863,5900.0
2006-05-10 10:05:00,71.08,71.15,70.83,71.05,23600.0,45.7412,45.7863,45.5804,45.7219,23600.0
2006-05-10 10:10:00,71.08,71.14,71.08,71.14,4800.0,45.7412,45.7799,45.7412,45.7799,4800.0
2006-05-10 10:15:00,71.15,71.2,70.99,70.99,18200.0,45.7863,45.8185,45.6833,45.6833,18200.0
2006-05-10 10:20:00,70.99,71.0,70.92,70.95,4700.0,45.6833,45.6898,45.6383,45.6576,4700.0
2006-05-10 10:25:00,71.0,71.05,70.93,70.93,19700.0,45.6898,45.7219,45.6447,45.6447,19700.0
2006-05-10 10:30:00,71.0,71.03,71.0,71.02,8400.0,45.6898,45.7091,45.6898,45.7026,8400.0
2006-05-10 10:35:00,71.16,71.21,71.04,71.21,14200.0,45.7927,45.8249,45.7155,45.8249,14200.0
2006-05-10 10:40:00,71.27,71.27,71.24,71.25,4200.0,45.8635,45.8635,45.8442,45.8506,4200.0
2006-05-10 10:45:00,71.25,71.25,71.12,71.12,12300.0,45.8506,45.8506,45.767,45.767,12300.0
2006-05-10 10:50:00,71.11,71.11,70.95,70.97,9900.0,45.7606,45.7606,45.6576,45.6705,9900.0
2006-05-10 10:55:00,70.98,70.98,70.88,70.94,4700.0,45.6769,45.6769,45.6125,45.6512,4700.0
2006-05-10 11:00:00,70.94,70.95,70.85,70.86,2000.0,45.6512,45.6576,45.5932,45.5997,2000.0
2006-05-10 11:05:00,70.89,71.02,70.82,71.02,10100.0,45.619,45.7026,45.5739,45.7026,10100.0
2006-05-10 11:10:00,71.02,71.12,70.95,70.95,7100.0,45.7026,45.767,45.6576,45.6576,7100.0
2006-05-10 11:15:00,70.99,71.09,70.91,71.0,5600.0,45.6833,45.7477,45.6318,45.6898,5600.0
2006-05-10 11:20:00,70.99,71.0,70.93,70.93,2600.0,45.6833,45.6898,45.6447,45.6447,2600.0
2006-05-10 11:25:00,70.95,71.02,70.92,70.95,3500.0,45.6576,45.7026,45.6383,45.6576,3500.0
2006-05-10 11:30:00,70.96,71.0,70.94,71.0,7000.0,45.664,45.6898,45.6512,45.6898,7000.0
2006-05-10 11:35:00,70.99,71.0,70.94,70.95,1900.0,45.6833,45.6898,45.6512,45.6576,1900.0
2006-05-10 11:40:00,70.95,70.99,70.94,70.94,2700.0,45.6576,45.6833,45.6512,45.6512,2700.0
2006-05-10 11:45:00,70.98,70.99,70.94,70.99,3600.0,45.6769,45.6833,45.6512,45.6833,3600.0
2006-05-10 11:50:00,70.99,71.08,70.98,71.03,7700.0,45.6833,45.7412,45.6769,45.7091,7700.0
2006-05-10 11:55:00,71.02,71.05,70.98,71.05,6100.0,45.7026,45.7219,45.6769,45.7219,6100.0
2006-05-10 12:00:00,71.0,71.05,71.0,71.01,4900.0,45.6898,45.7219,45.6898,45.6962,4900.0
2006-05-10 12:05:00,71.0,71.06,70.98,71.05,21200.0,45.6898,45.7284,45.6769,45.7219,21200.0
2006-05-10 12:10:00,71.05,71.12,71.05,71.12,4400.0,45.7219,45.767,45.7219,45.767,4400.0
2006-05-10 12:15:00,71.12,71.19,71.12,71.16,8100.0,45.767,45.812,45.767,45.7927,8100.0
2006-05-10 12:20:00,71.17,71.23,71.14,71.14,8900.0,45.7992,45.8378,45.7799,45.7799,8900.0
2006-05-10 12:25:00,71.15,71.17,71.05,71.17,14400.0,45.7863,45.7992,45.7219,45.7992,14400.0
2006-05-10 12:30:00,71.17,71.19,71.15,71.16,4400.0,45.7992,45.812,45.7863,45.7927,4400.0
2006-05-10 12:35:00,71.19,71.19,71.13,71.17,4500.0,45.812,45.812,45.7734,45.7992,4500.0
2006-05-10 12:40:00,71.19,71.25,71.18,71.25,3400.0,45.812,45.8506,45.8056,45.8506,3400.0
2006-05-10 12:45:00,71.25,71.4,71.22,71.38,22100.0,45.8506,45.9472,45.8313,45.9343,22100.0
2006-05-10 12:50:00,71.36,71.37,71.34,71.37,1600.0,45.9214,45.9279,45.9086,45.9279,1600.0
2006-05-10 12:55:00,71.37,71.45,71.35,71.4,5200.0,45.9279,45.9793,45.915,45.9472,5200.0
2006-05-10 13:00:00,71.4,71.45,71.27,71.37,11200.0,45.9472,45.9793,45.8635,45.9279,11200.0
2006-05-10 13:05:00,71.33,71.41,71.33,71.36,4100.0,45.9021,45.9536,45.9021,45.9214,4100.0
2006-05-10 13:10:00,71.33,71.4,71.32,71.34,5200.0,45.9021,45.9472,45.8957,45.9086,5200.0
2006-05-10 13:15:00,71.33,71.38,71.33,71.34,4100.0,45.9021,45.9343,45.9021,45.9086,4100.0
2006-05-10 13:20:00,71.35,71.4,71.35,71.39,3100.0,45.915,45.9472,45.915,45.9407,3100.0
2006-05-10 13:25:00,71.39,71.39,71.38,71.39,2100.0,45.9407,45.9407,45.9343,45.9407,2100.0
2006-05-10 13:30:00,71.39,71.45,71.39,71.41,12500.0,45.9407,45.9793,45.9407,45.9536,12500.0
2006-05-10 13:35:00,71.43,71.43,71.27,71.29,8100.0,45.9665,45.9665,45.8635,45.8764,8100.0
2006-05-10 13:40:00,71.28,71.29,71.27,71.29,3900.0,45.87,45.8764,45.8635,45.8764,3900.0
2006-05-10 13:45:00,71.29,71.3,71.24,71.24,3600.0,45.8764,45.8828,45.8442,45.8442,3600.0
2006-05-10 13:50:00,71.25,71.29,71.24,71.26,5900.0,45.8506,45.8764,45.8442,45.8571,5900.0
2006-05-10 13:55:00,71.27,71.32,71.26,71.32,7400.0,45.8635,45.8957,45.8571,45.8957,7400.0
2006-05-10 14:00:00,71.35,71.35,71.29,71.29,7800.0,45.915,45.915,45.8764,45.8764,7800.0
2006-05-10 14:05:00,71.23,71.36,71.22,71.36,3800.0,45.8378,45.9214,45.8313,45.9214,3800.0
2006-05-10 14:10:00,71.32,71.33,71.28,71.32,4500.0,45.8957,45.9021,45.87,45.8957,4500.0
2006-05-10 14:15:00,71.32,71.45,71.19,71.27,23200.0,45.8957,45.9793,45.812,45.8635,23200.0
2006-05-10 14:20:00,71.28,71.45,71.28,71.45,13000.0,45.87,45.9793,45.87,45.9793,13000.0
2006-05-10 14:25:00,71.45,71.45,71.37,71.41,7100.0,45.9793,45.9793,45.9279,45.9536,7100.0
2006-05-10 14:30:00,71.41,71.41,71.27,71.33,7200.0,45.9536,45.9536,45.8635,45.9021,7200.0
2006-05-10 14:35:00,71.34,71.4,71.24,71.39,11600.0,45.9086,45.9472,45.8442,45.9407,11600.0
2006-05-10 14:40:00,71.39,71.45,71.33,71.45,12400.0,45.9407,45.9793,45.9021,45.9793,12400.0
2006-05-10 14:45:00,71.47,71.7,71.46,71.63,24300.0,45.9922,46.1402,45.9858,46.0952,24300.0
2006-05-10 14:50:00,71.63,71.84,71.63,71.84,49200.0,46.0952,46.2303,46.0952,46.2303,49200.0
2006-05-10 14:55:00,71.85,71.91,71.8,71.91,18600.0,46.2368,46.2754,46.2046,46.2754,18600.0
2006-05-10 15:00:00,71.91,71.91,71.73,71.75,20900.0,46.2754,46.2754,46.1595,46.1724,20900.0
2006-05-10 15:05:00,71.67,71.8,71.67,71.79,12400.0,46.1209,46.2046,46.1209,46.1981,12400.0
2006-05-10 15:10:00,71.77,71.77,71.59,71.65,10700.0,46.1853,46.1853,46.0694,46.1081,10700.0
2006-05-10 15:15:00,71.66,71.7,71.6,71.69,11900.0,46.1145,46.1402,46.0759,46.1338,11900.0
2006-05-10 15:20:00,71.69,71.74,71.67,71.67,17700.0,46.1338,46.166,46.1209,46.1209,17700.0
2006-05-10 15:25:00,71.68,71.72,71.66,71.66,6900.0,46.1274,46.1531,46.1145,46.1145,6900.0
2006-05-10 15:30:00,71.65,71.66,71.35,71.35,13100.0,46.1081,46.1145,45.915,45.915,13100.0
2006-05-10 15:35:00,71.33,71.43,71.29,71.31,9900.0,45.9021,45.9665,45.8764,45.8893,9900.0
2006-05-10 15:40:00,71.31,71.57,71.31,71.57,18600.0,45.8893,46.0566,45.8893,46.0566,18600.0
2006-05-10 15:45:00,71.57,71.57,71.38,71.47,20200.0,46.0566,46.0566,45.9343,45.9922,20200.0
2006-05-10 15:50:00,71.48,71.48,71.31,71.31,70200.0,45.9987,45.9987,45.8893,45.8893,70200.0
2006-05-10 15:55:00,71.3,71.35,71.27,71.27,24100.0,45.8828,45.915,45.8635,45.8635,24100.0
2006-05-11 09:30:00,71.85,72.65,71.85,72.61,53000.0,46.2368,46.7516,46.2368,46.7258,53000.0
2006-05-11 09:35:00,72.63,73.14,72.55,72.96,55400.0,46.7387,47.0669,46.6872,46.9511,55400.0
2006-05-11 09:40:00,72.95,72.99,72.64,72.72,29500.0,46.9446,46.9704,46.7451,46.7966,29500.0
2006-05-11 09:45:00,72.71,72.71,72.15,72.22,34000.0,46.7902,46.7902,46.4298,46.4749,34000.0
2006-05-11 09:50:00,72.27,72.34,72.08,72.3,26200.0,46.507,46.5521,46.3848,46.5263,26200.0
2006-05-11 09:55:00,72.3,72.44,72.2,72.34,47800.0,46.5263,46.6164,46.462,46.5521,47800.0
2006-05-11 10:00:00,72.34,72.34,72.0,72.21,58900.0,46.5521,46.5521,46.3333,46.4684,58900.0
2006-05-11 10:05:00,72.22,72.22,71.96,72.02,30400.0,46.4749,46.4749,46.3075,46.3462,30400.0
2006-05-11 10:10:00,71.8,72.21,71.8,72.21,31400.0,46.2046,46.4684,46.2046,46.4684,31400.0
2006-05-11 10:15:00,72.21,72.25,72.07,72.15,18900.0,46.4684,46.4942,46.3783,46.4298,18900.0
2006-05-11 10:20:00,72.18,72.5,72.14,72.5,29000.0,46.4491,46.655,46.4234,46.655,29000.0
2006-05-11 10:25:00,72.43,72.49,72.43,72.48,12200.0,46.61,46.6486,46.61,46.6422,12200.0
2006-05-11 10:30:00,72.49,72.49,72.22,72.25,17700.0,46.6486,46.6486,46.4749,46.4942,17700.0
2006-05-11 10:35:00,72.25,72.32,71.9,71.91,12200.0,46.4942,46.5392,46.2689,46.2754,12200.0
2006-05-11 10:40:00,71.91,72.07,71.86,71.86,18000.0,46.2754,46.3783,46.2432,46.2432,18000.0
2006-05-11 10:45:00,71.89,72.02,71.89,72.0,14000.0,46.2625,46.3462,46.2625,46.3333,14000.0
2006-05-11 10:50:00,71.99,71.99,71.75,71.75,17400.0,46.3268,46.3268,46.1724,46.1724,17400.0
2006-05-11 10:55:00,71.7,71.82,71.48,71.78,28800.0,46.1402,46.2175,45.9987,46.1917,28800.0
2006-05-11 11:00:00,71.77,71.77,71.61,71.61,14700.0,46.1853,46.1853,46.0823,46.0823,14700.0
2006-05-11 11:05:00,71.6,71.9,71.56,71.88,29000.0,46.0759,46.2689,46.0501,46.2561,29000.0
2006-05-11 11:10:00,71.83,71.87,71.77,71.77,13000.0,46.2239,46.2496,46.1853,46.1853,13000.0
2006-05-11 11:15:00,71.76,71.82,71.63,71.75,38500.0,46.1788,46.2175,46.0952,46.1724,38500.0
2006-05-11 11:20:00,71.79,71.83,71.74,71.78,13700.0,46.1981,46.2239,46.166,46.1917,13700.0
2006-05-11 11:25:00,71.78,71.91,71.7,71.85,18500.0,46.1917,46.2754,46.1402,46.2368,18500.0
2006-05-11 11:30:00,71.86,71.97,71.77,71.8,18700.0,46.2432,46.314,46.1853,46.2046,18700.0
2006-05-11 11:35:00,71.82,71.89,71.8,71.82,13500.0,46.2175,46.2625,46.2046,46.2175,13500.0
2006-05-11 11:40:00,71.82,71.91,71.74,71.74,14000.0,46.2175,46.2754,46.166,46.166,14000.0
2006-05-11 11:45:00,71.74,71.83,71.74,71.81,8200.0,46.166,46.2239,46.166,46.211,8200.0
2006-05-11 11:50:00,71.81,71.82,71.65,71.76,11600.0,46.211,46.2175,46.1081,46.1788,11600.0
2006-05-11 11:55:00,71.8,71.83,71.76,71.8,11300.0,46.2046,46.2239,46.1788,46.2046,11300.0
2006-05-11 12:00:00,71.8,71.8,71.65,71.65,10300.0,46.2046,46.2046,46.1081,46.1081,10300.0
2006-05-11 12:05:00,71.65,71.72,71.64,71.67,19800.0,46.1081,46.1531,46.1016,46.1209,19800.0
2006-05-11 12:10:00,71.67,71.75,71.64,71.75,15900.0,46.1209,46.1724,46.1016,46.1724,15900.0
2006-05-11 12:15:00,71.75,71.82,71.73,71.76,8700.0,46.1724,46.2175,46.1595,46.1788,8700.0
2006-05-11 12:20:00,71.77,71.78,71.74,71.76,7500.0,46.1853,46.1917,46.166,46.1788,7500.0
2006-05-11 12:25:00,71.75,71.76,71.7,71.7,6500.0,46.1724,46.1788,46.1402,46.1402,6500.0
2006-05-11 12:30:00,71.69,71.69,71.54,71.55,12900.0,46.1338,46.1338,46.0373,46.0437,12900.0
2006-05-11 12:35:00,71.55,71.68,71.55,71.61,15700.0,46.0437,46.1274,46.0437,46.0823,15700.0
2006-05-11 12:40:00,71.62,71.69,71.58,71.69,10900.0,46.0887,46.1338,46.063,46.1338,10900.0
2006-05-11 12:45:00,71.69,71.82,71.67,71.7,39700.0,46.1338,46.2175,46.1209,46.1402,39700.0
2006-05-11 12:50:00,71.7,71.71,71.68,71.69,4700.0,46.1402,46.1467,46.1274,46.1338,4700.0
2006-05-11 12:55:00,71.69,71.79,71.65,71.74,11800.0,46.1338,46.1981,46.1081,46.166,11800.0
2006-05-11 13:00:00,71.74,71.78,71.72,71.72,14700.0,46.166,46.1917,46.1531,46.1531,14700.0
2006-05-11 13:05:00,71.74,71.74,71.63,71.68,21700.0,46.166,46.166,46.0952,46.1274,21700.0
2006-05-11 13:10:00,71.68,71.71,71.64,71.71,20500.0,46.1274,46.1467,46.1016,46.1467,20500.0
2006-05-11 13:15:00,71.71,71.75,71.62,71.65,7800.0,46.1467,46.1724,46.0887,46.1081,7800.0
2006-05-11 13:20:00,71.66,71.77,71.65,71.75,10100.0,46.1145,46.1853,46.1081,46.1724,10100.0
2006-05-11 13:25:00,71.75,71.75,71.71,71.71,10000.0,46.1724,46.1724,46.1467,46.1467,10000.0
2006-05-11 13:30:00,71.72,71.72,71.66,71.7,5700.0,46.1531,46.1531,46.1145,46.1402,5700.0
2006-05-11 13:35:00,71.7,71.7,71.6,71.68,14900.0,46.1402,46.1402,46.0759,46.1274,14900.0
2006-05-11 13:40:00,71.64,71.7,71.64,71.69,10100.0,46.1016,46.1402,46.1016,46.1338,10100.0
2006-05-11 13:45:00,71.69,71.73,71.53,71.61,20700.0,46.1338,46.1595,46.0308,46.0823,20700.0
2006-05-11 13:50:00,71.66,71.68,71.63,71.66,9900.0,46.1145,46.1274,46.0952,46.1145,9900.0
2006-05-11 13:55:00,71.66,71.7,71.61,71.68,7600.0,46.1145,46.1402,46.0823,46.1274,7600.0
2006-05-11 14:00:00,71.67,71.7,71.63,71.7,15800.0,46.1209,46.1402,46.0952,46.1402,15800.0
2006-05-11 14:05:00,71.66,71.75,71.66,71.75,13400.0,46.1145,46.1724,46.1145,46.1724,13400.0
2006-05-11 14:10:00,71.75,71.79,71.69,71.72,12100.0,46.1724,46.1981,46.1338,46.1531,12100.0
2006-05-11 14:15:00,71.73,71.73,71.61,71.69,12800.0,46.1595,46.1595,46.0823,46.1338,12800.0
2006-05-11 14:20:00,71.69,71.9,71.63,71.76,17400.0,46.1338,46.2689,46.0952,46.1788,17400.0
2006-05-11 14:25:00,71.81,71.82,71.73,71.78,16300.0,46.211,46.2175,46.1595,46.1917,16300.0
2006-05-11 14:30:00,71.79,71.79,71.65,71.71,10000.0,46.1981,46.1981,46.1081,46.1467,10000.0
2006-05-11 14:35:00,71.71,71.76,71.71,71.75,17500.0,46.1467,46.1788,46.1467,46.1724,17500.0
2006-05-11 14:40:00,71.76,71.76,71.72,71.72,11800.0,46.1788,46.1788,46.1531,46.1531,11800.0
2006-05-11 14:45:00,71.75,71.9,71.63,71.78,18200.0,46.1724,46.2689,46.0952,46.1917,18200.0
2006-05-11 14:50:00,71.78,71.78,71.7,71.73,15300.0,46.1917,46.1917,46.1402,46.1595,15300.0
2006-05-11 14:55:00,71.73,71.75,71.7,71.71,43000.0,46.1595,46.1724,46.1402,46.1467,43000.0
2006-05-11 15:00:00,71.71,71.71,71.64,71.64,5400.0,46.1467,46.1467,46.1016,46.1016,5400.0
2006-05-11 15:05:00,71.66,71.69,71.62,71.62,5400.0,46.1145,46.1338,46.0887,46.0887,5400.0
2006-05-11 15:10:00,71.63,71.72,71.51,71.67,34200.0,46.0952,46.1531,46.018,46.1209,34200.0
2006-05-11 15:15:00,71.63,71.66,71.6,71.64,10000.0,46.0952,46.1145,46.0759,46.1016,10000.0
2006-05-11 15:20:00,71.64,71.64,71.59,71.63,7100.0,46.1016,46.1016,46.0694,46.0952,7100.0
2006-05-11 15:25:00,71.63,71.69,71.56,71.59,10600.0,46.0952,46.1338,46.0501,46.0694,10600.0
2006-05-11 15:30:00,71.61,71.61,71.36,71.38,30900.0,46.0823,46.0823,45.9214,45.9343,30900.0
2006-05-11 15:35:00,71.48,71.48,71.27,71.31,33500.0,45.9987,45.9987,45.8635,45.8893,33500.0
2006-05-11 15:40:00,71.37,71.37,71.1,71.16,32400.0,45.9279,45.9279,45.7541,45.7927,32400.0
2006-05-11 15:45:00,71.16,71.16,71.1,71.12,21200.0,45.7927,45.7927,45.7541,45.767,21200.0
2006-05-11 15:50:00,71.11,71.12,70.97,71.09,43300.0,45.7606,45.767,45.6705,45.7477,43300.0
2006-05-11 15:55:00,71.11,71.15,71.07,71.11,53500.0,45.7606,45.7863,45.7348,45.7606,53500.0
2006-05-12 09:30:00,70.5,70.5,70.19,70.29,45500.0,45.368,45.368,45.1685,45.2329,45500.0
2006-05-12 09:35:00,70.4,70.61,70.4,70.48,43100.0,45.3037,45.4388,45.3037,45.3551,43100.0
2006-05-12 09:40:00,70.49,70.49,70.05,70.07,22400.0,45.3616,45.3616,45.0784,45.0913,22400.0
2006-05-12 09:45:00,70.03,70.1,69.61,69.66,74800.0,45.0656,45.1106,44.7953,44.8275,74800.0
2006-05-12 09:50:00,69.66,69.75,69.25,69.31,72400.0,44.8275,44.8854,44.5636,44.6022,72400.0
2006-05-12 09:55:00,69.36,69.4,69.16,69.31,45000.0,44.6344,44.6601,44.5057,44.6022,45000.0
2006-05-12 10:00:00,69.36,69.4,68.72,68.72,79700.0,44.6344,44.6601,44.2225,44.2225,79700.0
2006-05-12 10:05:00,68.75,69.06,68.55,69.02,49700.0,44.2419,44.4413,44.1131,44.4156,49700.0
2006-05-12 10:10:00,69.06,69.42,68.92,69.34,33200.0,44.4413,44.673,44.3512,44.6215,33200.0
2006-05-12 10:15:00,69.33,69.6,69.27,69.27,34900.0,44.6151,44.7888,44.5765,44.5765,34900.0
2006-05-12 10:20:00,69.27,69.55,69.27,69.55,8200.0,44.5765,44.7567,44.5765,44.7567,8200.0
2006-05-12 10:25:00,69.57,69.79,69.57,69.63,21600.0,44.7695,44.9111,44.7695,44.8081,21600.0
2006-05-12 10:30:00,69.63,69.74,69.38,69.52,12500.0,44.8081,44.8789,44.6473,44.7374,12500.0
2006-05-12 10:35:00,69.55,69.59,69.25,69.25,16900.0,44.7567,44.7824,44.5636,44.5636,16900.0
2006-05-12 10:40:00,69.26,69.26,69.0,69.0,14700.0,44.57,44.57,44.4027,44.4027,14700.0
2006-05-12 10:45:00,69.0,69.03,68.76,68.87,16500.0,44.4027,44.422,44.2483,44.3191,16500.0
2006-05-12 10:50:00,68.9,69.13,68.88,69.02,17200.0,44.3384,44.4864,44.3255,44.4156,17200.0
2006-05-12 10:55:00,69.02,69.14,69.02,69.1,9500.0,44.4156,44.4928,44.4156,44.4671,9500.0
2006-05-12 11:00:00,69.1,69.14,69.0,69.14,15000.0,44.4671,44.4928,44.4027,44.4928,15000.0
2006-05-12 11:05:00,69.06,69.2,69.03,69.2,4800.0,44.4413,44.5314,44.422,44.5314,4800.0
2006-05-12 11:10:00,69.11,69.2,69.1,69.11,3600.0,44.4735,44.5314,44.4671,44.4735,3600.0
2006-05-12 11:15:00,69.09,69.18,69.09,69.18,8400.0,44.4606,44.5186,44.4606,44.5186,8400.0
2006-05-12 11:20:00,69.18,69.25,69.17,69.17,15800.0,44.5186,44.5636,44.5121,44.5121,15800.0
2006-05-12 11:25:00,69.17,69.18,69.0,69.0,15900.0,44.5121,44.5186,44.4027,44.4027,15900.0
2006-05-12 11:30:00,69.0,69.0,68.88,68.93,11200.0,44.4027,44.4027,44.3255,44.3577,11200.0
2006-05-12 11:35:00,68.91,68.95,68.86,68.92,13900.0,44.3448,44.3706,44.3126,44.3512,13900.0
2006-05-12 11:40:00,68.9,68.91,68.71,68.85,8800.0,44.3384,44.3448,44.2161,44.3062,8800.0
2006-05-12 11:45:00,68.9,68.94,68.83,68.9,11400.0,44.3384,44.3641,44.2933,44.3384,11400.0
2006-05-12 11:50:00,68.89,68.95,68.83,68.95,32700.0,44.3319,44.3706,44.2933,44.3706,32700.0
2006-05-12 11:55:00,68.92,68.95,68.88,68.9,19600.0,44.3512,44.3706,44.3255,44.3384,19600.0
2006-05-12 12:00:00,68.89,69.0,68.87,69.0,12300.0,44.3319,44.4027,44.3191,44.4027,12300.0
2006-05-12 12:05:00,69.0,69.05,68.99,69.05,6200.0,44.4027,44.4349,44.3963,44.4349,6200.0
2006-05-12 12:10:00,69.05,69.05,68.96,68.97,5400.0,44.4349,44.4349,44.377,44.3834,5400.0
2006-05-12 12:15:00,68.97,68.97,68.77,68.77,16500.0,44.3834,44.3834,44.2547,44.2547,16500.0
2006-05-12 12:20:00,68.83,68.83,68.76,68.77,7200.0,44.2933,44.2933,44.2483,44.2547,7200.0
2006-05-12 12:25:00,68.77,68.77,68.75,68.75,6700.0,44.2547,44.2547,44.2419,44.2419,6700.0
2006-05-12 12:30:00,68.74,68.74,68.4,68.41,38600.0,44.2354,44.2354,44.0166,44.0231,38600.0
2006-05-12 12:35:00,68.42,68.47,68.3,68.45,23500.0,44.0295,44.0617,43.9523,44.0488,23500.0
2006-05-12 12:40:00,68.45,68.46,68.27,68.33,12000.0,44.0488,44.0552,43.933,43.9716,12000.0
2006-05-12 12:45:00,68.31,68.34,68.29,68.31,6700.0,43.9587,43.978,43.9458,43.9587,6700.0
2006-05-12 12:50:00,68.31,68.31,68.19,68.25,8600.0,43.9587,43.9587,43.8815,43.9201,8600.0
2006-05-12 12:55:00,68.25,68.4,68.23,68.38,22300.0,43.9201,44.0166,43.9072,44.0037,22300.0
2006-05-12 13:00:00,68.4,68.44,68.21,68.21,15700.0,44.0166,44.0424,43.8944,43.8944,15700.0
2006-05-12 13:05:00,68.21,68.25,68.21,68.21,5900.0,43.8944,43.9201,43.8944,43.8944,5900.0
2006-05-12 13:10:00,68.19,68.23,68.09,68.18,25200.0,43.8815,43.9072,43.8171,43.875,25200.0
2006-05-12 13:15:00,68.18,68.2,68.05,68.1,19800.0,43.875,43.8879,43.7914,43.8236,19800.0
2006-05-12 13:20:00,68.16,68.16,68.01,68.02,11200.0,43.8622,43.8622,43.7656,43.7721,11200.0
2006-05-12 13:25:00,68.02,68.02,67.75,67.81,30100.0,43.7721,43.7721,43.5983,43.6369,30100.0
2006-05-12 13:30:00,67.81,67.88,67.71,67.88,12500.0,43.6369,43.682,43.5726,43.682,12500.0
2006-05-12 13:35:00,67.93,67.94,67.8,67.87,15800.0,43.7142,43.7206,43.6305,43.6756,15800.0
2006-05-12 13:40:00,67.87,67.99,67.82,67.96,20100.0,43.6756,43.7528,43.6434,43.7335,20100.0
2006-05-12 13:45:00,67.95,67.98,67.93,67.98,12700.0,43.727,43.7463,43.7142,43.7463,12700.0
2006-05-12 13:50:00,67.98,67.98,67.72,67.81,19500.0,43.7463,43.7463,43.579,43.6369,19500.0
2006-05-12 13:55:00,67.81,67.99,67.8,67.9,10900.0,43.6369,43.7528,43.6305,43.6949,10900.0
2006-05-12 14:00:00,67.9,68.01,67.9,68.0,11300.0,43.6949,43.7656,43.6949,43.7592,11300.0
2006-05-12 14:05:00,68.01,68.08,68.0,68.08,16900.0,43.7656,43.8107,43.7592,43.8107,16900.0
2006-05-12 14:10:00,68.1,68.1,68.01,68.1,26100.0,43.8236,43.8236,43.7656,43.8236,26100.0
2006-05-12 14:15:00,68.1,68.3,67.98,67.98,19200.0,43.8236,43.9523,43.7463,43.7463,19200.0
2006-05-12 14:20:00,67.98,68.26,67.95,68.26,16600.0,43.7463,43.9265,43.727,43.9265,16600.0
2006-05-12 14:25:00,68.26,68.26,68.08,68.1,6000.0,43.9265,43.9265,43.8107,43.8236,6000.0
2006-05-12 14:30:00,68.07,68.1,68.0,68.01,7600.0,43.8043,43.8236,43.7592,43.7656,7600.0
2006-05-12 14:35:00,68.03,68.03,68.0,68.01,8100.0,43.7785,43.7785,43.7592,43.7656,8100.0
2006-05-12 14:40:00,68.01,68.05,68.01,68.05,11500.0,43.7656,43.7914,43.7656,43.7914,11500.0
2006-05-12 14:45:00,68.05,68.33,68.04,68.3,15300.0,43.7914,43.9716,43.785,43.9523,15300.0
2006-05-12 14:50:00,68.29,68.29,68.03,68.1,9900.0,43.9458,43.9458,43.7785,43.8236,9900.0
2006-05-12 14:55:00,68.1,68.33,68.1,68.3,7800.0,43.8236,43.9716,43.8236,43.9523,7800.0
2006-05-12 15:00:00,68.29,68.36,68.2,68.3,11100.0,43.9458,43.9909,43.8879,43.9523,11100.0
2006-05-12 15:05:00,68.35,68.5,68.34,68.43,11600.0,43.9844,44.081,43.978,44.0359,11600.0
2006-05-12 15:10:00,68.42,68.42,68.37,68.39,11300.0,44.0295,44.0295,43.9973,44.0102,11300.0
2006-05-12 15:15:00,68.39,68.58,68.29,68.46,20400.0,44.0102,44.1325,43.9458,44.0552,20400.0
2006-05-12 15:20:00,68.46,68.85,68.46,68.85,9400.0,44.0552,44.3062,44.0552,44.3062,9400.0
2006-05-12 15:25:00,68.79,68.79,68.5,68.53,13700.0,44.2676,44.2676,44.081,44.1003,13700.0
2006-05-12 15:30:00,68.52,68.56,68.5,68.5,21100.0,44.0938,44.1196,44.081,44.081,21100.0
2006-05-12 15:35:00,68.5,68.55,68.32,68.5,17100.0,44.081,44.1131,43.9651,44.081,17100.0
2006-05-12 15:40:00,68.55,68.75,68.45,68.45,13400.0,44.1131,44.2419,44.0488,44.0488,13400.0
2006-05-12 15:45:00,68.5,68.5,68.34,68.4,21800.0,44.081,44.081,43.978,44.0166,21800.0
2006-05-12 15:50:00,68.41,68.42,68.24,68.24,36100.0,44.0231,44.0295,43.9137,43.9137,36100.0
2006-05-12 15:55:00,68.25,68.25,68.02,68.12,100300.0,43.9201,43.9201,43.7721,43.8364,100300.0
2006-05-15 09:30:00,68.3,68.65,68.24,68.4,51600.0,43.9523,44.1775,43.9137,44.0166,51600.0
2006-05-15 09:35:00,68.4,68.75,68.4,68.5,18000.0,44.0166,44.2419,44.0166,44.081,18000.0
2006-05-15 09:40:00,68.49,68.51,68.25,68.26,25100.0,44.0745,44.0874,43.9201,43.9265,25100.0
2006-05-15 09:45:00,68.25,68.48,68.25,68.41,13500.0,43.9201,44.0681,43.9201,44.0231,13500.0
2006-05-15 09:50:00,68.41,68.75,68.4,68.59,30100.0,44.0231,44.2419,44.0166,44.1389,30100.0
2006-05-15 09:55:00,68.52,68.52,68.15,68.15,28400.0,44.0938,44.0938,43.8557,43.8557,28400.0
2006-05-15 10:00:00,68.12,68.12,67.3,67.47,42700.0,43.8364,43.8364,43.3088,43.4181,42700.0
2006-05-15 10:05:00,67.49,67.78,67.48,67.61,30700.0,43.431,43.6176,43.4246,43.5082,30700.0
2006-05-15 10:10:00,67.62,67.73,67.52,67.66,15100.0,43.5147,43.5855,43.4503,43.5404,15100.0
2006-05-15 10:15:00,67.67,67.71,67.35,67.5,25800.0,43.5469,43.5726,43.3409,43.4375,25800.0
2006-05-15 10:20:00,67.5,67.5,67.24,67.24,30900.0,43.4375,43.4375,43.2701,43.2701,30900.0
2006-05-15 10:25:00,67.29,67.46,67.25,67.43,17300.0,43.3023,43.4117,43.2766,43.3924,17300.0
2006-05-15 10:30:00,67.42,67.5,67.4,67.49,17200.0,43.386,43.4375,43.3731,43.431,17200.0
2006-05-15 10:35:00,67.5,67.6,67.46,67.6,18100.0,43.4375,43.5018,43.4117,43.5018,18100.0
2006-05-15 10:40:00,67.6,67.69,67.58,67.69,13000.0,43.5018,43.5597,43.4889,43.5597,13000.0
2006-05-15 10:45:00,67.68,67.71,67.5,67.5,19100.0,43.5533,43.5726,43.4375,43.4375,19100.0
2006-05-15 10:50:00,67.53,67.61,67.49,67.6,10500.0,43.4568,43.5082,43.431,43.5018,10500.0
2006-05-15 10:55:00,67.56,67.57,67.45,67.5,11900.0,43.4761,43.4825,43.4053,43.4375,11900.0
2006-05-15 11:00:00,67.5,67.5,67.42,67.46,12400.0,43.4375,43.4375,43.386,43.4117,12400.0
2006-05-15 11:05:00,67.5,67.63,67.42,67.43,17700.0,43.4375,43.5211,43.386,43.3924,17700.0
2006-05-15 11:10:00,67.43,67.48,67.42,67.47,18900.0,43.3924,43.4246,43.386,43.4181,18900.0
2006-05-15 11:15:00,67.47,67.49,67.42,67.48,18300.0,43.4181,43.431,43.386,43.4246,18300.0
2006-05-15 11:20:00,67.47,67.47,67.39,67.39,33200.0,43.4181,43.4181,43.3667,43.3667,33200.0
2006-05-15 11:25:00,67.4,67.5,67.33,67.47,8100.0,43.3731,43.4375,43.3281,43.4181,8100.0
2006-05-15 11:30:00,67.47,67.54,67.47,67.54,12600.0,43.4181,43.4632,43.4181,43.4632,12600.0
2006-05-15 11:35:00,67.53,67.68,67.51,67.65,16300.0,43.4568,43.5533,43.4439,43.534,16300.0
2006-05-15 11:40:00,67.62,67.7,67.6,67.67,8200.0,43.5147,43.5662,43.5018,43.5469,8200.0
2006-05-15 11:45:00,67.66,67.66,67.49,67.5,15200.0,43.5404,43.5404,43.431,43.4375,15200.0
2006-05-15 11:50:00,67.47,67.5,67.47,67.5,4700.0,43.4181,43.4375,43.4181,43.4375,4700.0
2006-05-15 11:55:00,67.47,67.47,67.32,67.33,17000.0,43.4181,43.4181,43.3216,43.3281,17000.0
2006-05-15 12:00:00,67.33,67.33,67.23,67.26,10900.0,43.3281,43.3281,43.2637,43.283,10900.0
2006-05-15 12:05:00,67.24,67.27,67.17,67.2,9300.0,43.2701,43.2894,43.2251,43.2444,9300.0
2006-05-15 12:10:00,67.17,67.17,66.97,66.98,39000.0,43.2251,43.2251,43.0964,43.1028,39000.0
2006-05-15 12:15:00,66.96,66.97,66.88,66.91,32700.0,43.09,43.0964,43.0385,43.0578,32700.0
2006-05-15 12:20:00,66.93,66.96,66.93,66.95,6600.0,43.0706,43.09,43.0706,43.0835,6600.0
2006-05-15 12:25:00,66.94,66.97,66.85,66.97,10600.0,43.0771,43.0964,43.0192,43.0964,10600.0
2006-05-15 12:30:00,67.0,67.1,66.89,67.0,23600.0,43.1157,43.18,43.0449,43.1157,23600.0
2006-05-15 12:35:00,66.99,67.02,66.9,66.94,14900.0,43.1093,43.1286,43.0513,43.0771,14900.0
2006-05-15 12:40:00,66.94,66.97,66.93,66.94,18100.0,43.0771,43.0964,43.0706,43.0771,18100.0
2006-05-15 12:45:00,66.95,66.95,66.88,66.92,11500.0,43.0835,43.0835,43.0385,43.0642,11500.0
2006-05-15 12:50:00,66.92,66.93,66.92,66.93,4800.0,43.0642,43.0706,43.0642,43.0706,4800.0
2006-05-15 12:55:00,66.92,66.93,66.59,66.63,35700.0,43.0642,43.0706,42.8519,42.8776,35700.0
2006-05-15 13:00:00,66.63,66.72,66.5,66.72,31300.0,42.8776,42.9355,42.7939,42.9355,31300.0
2006-05-15 13:05:00,66.73,66.89,66.72,66.86,13700.0,42.9419,43.0449,42.9355,43.0256,13700.0
2006-05-15 13:10:00,66.81,66.9,66.8,66.84,7800.0,42.9934,43.0513,42.987,43.0127,7800.0
2006-05-15 13:15:00,66.83,66.9,66.83,66.9,15600.0,43.0063,43.0513,43.0063,43.0513,15600.0
2006-05-15 13:20:00,66.87,66.87,66.72,66.79,28300.0,43.032,43.032,42.9355,42.9806,28300.0
2006-05-15 13:25:00,66.75,66.9,66.75,66.9,27100.0,42.9548,43.0513,42.9548,43.0513,27100.0
2006-05-15 13:30:00,66.9,66.98,66.9,66.98,9600.0,43.0513,43.1028,43.0513,43.1028,9600.0
2006-05-15 13:35:00,66.98,67.01,66.98,67.0,7500.0,43.1028,43.1221,43.1028,43.1157,7500.0
2006-05-15 13:40:00,66.99,67.1,66.97,67.04,9300.0,43.1093,43.18,43.0964,43.1414,9300.0
2006-05-15 13:45:00,67.02,67.2,67.02,67.14,16600.0,43.1286,43.2444,43.1286,43.2058,16600.0
2006-05-15 13:50:00,67.13,67.14,67.01,67.07,15100.0,43.1994,43.2058,43.1221,43.1607,15100.0
2006-05-15 13:55:00,67.03,67.13,66.86,67.1,17200.0,43.135,43.1994,43.0256,43.18,17200.0
2006-05-15 14:00:00,67.1,67.25,66.91,67.2,20200.0,43.18,43.2766,43.0578,43.2444,20200.0
2006-05-15 14:05:00,67.2,67.45,67.18,67.38,10300.0,43.2444,43.4053,43.2315,43.3602,10300.0
2006-05-15 14:10:00,67.43,67.47,67.35,67.36,12400.0,43.3924,43.4181,43.3409,43.3474,12400.0
2006-05-15 14:15:00,67.32,67.79,67.32,67.75,15200.0,43.3216,43.6241,43.3216,43.5983,15200.0
2006-05-15 14:20:00,67.88,68.0,67.83,67.96,17300.0,43.682,43.7592,43.6498,43.7335,17300.0
2006-05-15 14:25:00,67.95,68.15,67.83,68.15,11700.0,43.727,43.8557,43.6498,43.8557,11700.0
2006-05-15 14:30:00,68.15,68.15,68.0,68.01,16000.0,43.8557,43.8557,43.7592,43.7656,16000.0
2006-05-15 14:35:00,68.0,68.0,67.9,67.91,10300.0,43.7592,43.7592,43.6949,43.7013,10300.0
2006-05-15 14:40:00,67.91,68.0,67.88,67.97,8000.0,43.7013,43.7592,43.682,43.7399,8000.0
2006-05-15 14:45:00,67.95,67.98,67.94,67.96,6500.0,43.727,43.7463,43.7206,43.7335,6500.0
2006-05-15 14:50:00,67.96,68.02,67.96,68.0,14400.0,43.7335,43.7721,43.7335,43.7592,14400.0
2006-05-15 14:55:00,67.99,67.99,67.88,67.95,12800.0,43.7528,43.7528,43.682,43.727,12800.0
2006-05-15 15:00:00,67.94,68.03,67.93,68.01,6400.0,43.7206,43.7785,43.7142,43.7656,6400.0
2006-05-15 15:05:00,68.0,68.03,67.94,68.03,11000.0,43.7592,43.7785,43.7206,43.7785,11000.0
2006-05-15 15:10:00,68.03,68.32,68.03,68.32,22400.0,43.7785,43.9651,43.7785,43.9651,22400.0
2006-05-15 15:15:00,68.32,68.32,68.15,68.21,6300.0,43.9651,43.9651,43.8557,43.8944,6300.0
2006-05-15 15:20:00,68.2,68.21,67.97,68.0,11800.0,43.8879,43.8944,43.7399,43.7592,11800.0
2006-05-15 15:25:00,67.97,68.02,67.94,68.02,21300.0,43.7399,43.7721,43.7206,43.7721,21300.0
2006-05-15 15:30:00,68.12,68.5,68.12,68.46,28000.0,43.8364,44.081,43.8364,44.0552,28000.0
2006-05-15 15:35:00,68.45,68.79,68.41,68.57,31900.0,44.0488,44.2676,44.0231,44.126,31900.0
2006-05-15 15:40:00,68.53,68.9,68.53,68.9,20300.0,44.1003,44.3384,44.1003,44.3384,20300.0
2006-05-15 15:45:00,68.9,68.98,68.89,68.91,24100.0,44.3384,44.3899,44.3319,44.3448,24100.0
2006-05-15 15:50:00,68.91,69.23,68.89,69.23,44200.0,44.3448,44.5507,44.3319,44.5507,44200.0
2006-05-15 15:55:00,69.24,69.3,68.98,69.02,37700.0,44.5572,44.5958,44.3899,44.4156,37700.0
2006-05-16 09:30:00,69.5,69.7,69.39,69.7,35300.0,44.7245,44.8532,44.6537,44.8532,35300.0
2006-05-16 09:35:00,69.7,70.35,69.7,70.1,43200.0,44.8532,45.2715,44.8532,45.1106,43200.0
2006-05-16 09:40:00,70.09,70.74,70.09,70.5,47000.0,45.1042,45.5225,45.1042,45.368,47000.0
2006-05-16 09:45:00,70.49,70.52,70.26,70.44,25100.0,45.3616,45.3809,45.2136,45.3294,25100.0
2006-05-16 09:50:00,70.47,70.48,70.28,70.47,13600.0,45.3487,45.3551,45.2264,45.3487,13600.0
2006-05-16 09:55:00,70.47,70.64,70.31,70.39,23300.0,45.3487,45.4581,45.2457,45.2972,23300.0
2006-05-16 10:00:00,70.4,70.51,70.28,70.5,17400.0,45.3037,45.3744,45.2264,45.368,17400.0
2006-05-16 10:05:00,70.4,70.4,70.27,70.36,8900.0,45.3037,45.3037,45.22,45.2779,8900.0
2006-05-16 10:10:00,70.31,70.4,70.1,70.1,15900.0,45.2457,45.3037,45.1106,45.1106,15900.0
2006-05-16 10:15:00,70.0,70.24,70.0,70.21,17400.0,45.0462,45.2007,45.0462,45.1814,17400.0
2006-05-16 10:20:00,70.22,70.3,70.21,70.25,11500.0,45.1878,45.2393,45.1814,45.2071,11500.0
2006-05-16 10:25:00,70.27,70.59,70.27,70.48,38700.0,45.22,45.4259,45.22,45.3551,38700.0
2006-05-16 10:30:00,70.46,70.6,70.34,70.6,19300.0,45.3423,45.4324,45.265,45.4324,19300.0
2006-05-16 10:35:00,70.6,70.7,70.36,70.36,28600.0,45.4324,45.4967,45.2779,45.2779,28600.0
2006-05-16 10:40:00,70.37,70.57,70.26,70.57,19000.0,45.2844,45.4131,45.2136,45.4131,19000.0
2006-05-16 10:45:00,70.6,70.66,70.56,70.59,15300.0,45.4324,45.471,45.4066,45.4259,15300.0
2006-05-16 10:50:00,70.57,70.63,70.43,70.59,8500.0,45.4131,45.4517,45.323,45.4259,8500.0
2006-05-16 10:55:00,70.58,70.74,70.53,70.68,15900.0,45.4195,45.5225,45.3873,45.4838,15900.0
2006-05-16 11:00:00,70.68,70.73,70.63,70.73,13100.0,45.4838,45.516,45.4517,45.516,13100.0
2006-05-16 11:05:00,70.72,70.9,70.7,70.79,24000.0,45.5096,45.6254,45.4967,45.5546,24000.0
2006-05-16 11:10:00,70.79,70.8,70.58,70.59,19100.0,45.5546,45.5611,45.4195,45.4259,19100.0
2006-05-16 11:15:00,70.63,70.67,70.5,70.65,8300.0,45.4517,45.4774,45.368,45.4645,8300.0
2006-05-16 11:20:00,70.64,70.87,70.63,70.81,11000.0,45.4581,45.6061,45.4517,45.5675,11000.0
2006-05-16 11:25:00,70.81,70.81,70.56,70.56,10500.0,45.5675,45.5675,45.4066,45.4066,10500.0
2006-05-16 11:30:00,70.57,70.67,70.35,70.48,19400.0,45.4131,45.4774,45.2715,45.3551,19400.0
2006-05-16 11:35:00,70.45,70.46,70.29,70.38,16600.0,45.3358,45.3423,45.2329,45.2908,16600.0
2006-05-16 11:40:00,70.35,70.46,70.17,70.19,16400.0,45.2715,45.3423,45.1556,45.1685,16400.0
2006-05-16 11:45:00,70.2,70.45,70.2,70.45,19900.0,45.175,45.3358,45.175,45.3358,19900.0
2006-05-16 11:50:00,70.45,70.69,70.45,70.68,11300.0,45.3358,45.4903,45.3358,45.4838,11300.0
2006-05-16 11:55:00,70.68,70.68,70.55,70.59,5800.0,45.4838,45.4838,45.4002,45.4259,5800.0
2006-05-16 12:00:00,70.6,70.76,70.54,70.57,11500.0,45.4324,45.5353,45.3937,45.4131,11500.0
2006-05-16 12:05:00,70.55,70.77,70.55,70.75,10900.0,45.4002,45.5418,45.4002,45.5289,10900.0
2006-05-16 12:10:00,70.74,70.74,70.53,70.57,7100.0,45.5225,45.5225,45.3873,45.4131,7100.0
2006-05-16 12:15:00,70.51,70.51,70.5,70.51,4900.0,45.3744,45.3744,45.368,45.3744,4900.0
2006-05-16 12:20:00,70.51,70.54,70.44,70.44,19000.0,45.3744,45.3937,45.3294,45.3294,19000.0
2006-05-16 12:25:00,70.44,70.44,70.24,70.24,5000.0,45.3294,45.3294,45.2007,45.2007,5000.0
2006-05-16 12:30:00,70.25,70.33,70.19,70.31,19700.0,45.2071,45.2586,45.1685,45.2457,19700.0
2006-05-16 12:35:00,70.31,70.41,70.31,70.4,7300.0,45.2457,45.3101,45.2457,45.3037,7300.0
2006-05-16 12:40:00,70.38,70.4,70.25,70.3,8100.0,45.2908,45.3037,45.2071,45.2393,8100.0
2006-05-16 12:45:00,70.27,70.27,70.23,70.23,4300.0,45.22,45.22,45.1943,45.1943,4300.0
2006-05-16 12:50:00,70.23,70.26,70.22,70.24,10600.0,45.1943,45.2136,45.1878,45.2007,10600.0
2006-05-16 12:55:00,70.22,70.27,70.21,70.27,5100.0,45.1878,45.22,45.1814,45.22,5100.0
2006-05-16 13:00:00,70.35,70.38,70.29,70.38,4900.0,45.2715,45.2908,45.2329,45.2908,4900.0
2006-05-16 13:05:00,70.38,70.42,70.33,70.42,5600.0,45.2908,45.3165,45.2586,45.3165,5600.0
2006-05-16 13:10:00,70.47,70.57,70.44,70.45,124100.0,45.3487,45.4131,45.3294,45.3358,124100.0
2006-05-16 13:15:00,70.42,70.42,70.28,70.41,11600.0,45.3165,45.3165,45.2264,45.3101,11600.0
2006-05-16 13:20:00,70.41,70.41,70.35,70.41,5900.0,45.3101,45.3101,45.2715,45.3101,5900.0
2006-05-16 13:25:00,70.37,70.41,70.37,70.41,83900.0,45.2844,45.3101,45.2844,45.3101,83900.0
2006-05-16 13:30:00,70.38,70.4,70.38,70.39,2000.0,45.2908,45.3037,45.2908,45.2972,2000.0
2006-05-16 13:35:00,70.38,70.39,70.37,70.39,66500.0,45.2908,45.2972,45.2844,45.2972,66500.0
2006-05-16 13:40:00,70.39,70.4,70.39,70.4,9500.0,45.2972,45.3037,45.2972,45.3037,9500.0
2006-05-16 13:45:00,70.4,70.44,70.39,70.44,9300.0,45.3037,45.3294,45.2972,45.3294,9300.0
2006-05-16 13:50:00,70.41,70.48,70.41,70.47,17800.0,45.3101,45.3551,45.3101,45.3487,17800.0
2006-05-16 13:55:00,70.48,70.48,70.42,70.46,4700.0,45.3551,45.3551,45.3165,45.3423,4700.0
2006-05-16 14:00:00,70.45,70.47,70.26,70.38,13000.0,45.3358,45.3487,45.2136,45.2908,13000.0
2006-05-16 14:05:00,70.33,70.33,70.27,70.28,7400.0,45.2586,45.2586,45.22,45.2264,7400.0
2006-05-16 14:10:00,70.31,70.31,70.07,70.11,10900.0,45.2457,45.2457,45.0913,45.117,10900.0
2006-05-16 14:15:00,70.13,70.13,70.04,70.08,8400.0,45.1299,45.1299,45.072,45.0977,8400.0
2006-05-16 14:20:00,70.05,70.08,70.03,70.06,6900.0,45.0784,45.0977,45.0656,45.0849,6900.0
2006-05-16 14:25:00,70.04,70.16,70.01,70.15,18000.0,45.072,45.1492,45.0527,45.1428,18000.0
2006-05-16 14:30:00,70.17,70.2,70.15,70.17,12400.0,45.1556,45.175,45.1428,45.1556,12400.0
2006-05-16 14:35:00,70.17,70.17,70.04,70.06,15500.0,45.1556,45.1556,45.072,45.0849,15500.0
2006-05-16 14:40:00,70.02,70.02,69.95,69.96,9100.0,45.0591,45.0591,45.0141,45.0205,9100.0
2006-05-16 14:45:00,69.96,70.03,69.95,70.03,10700.0,45.0205,45.0656,45.0141,45.0656,10700.0
2006-05-16 14:50:00,70.03,70.03,70.0,70.0,8600.0,45.0656,45.0656,45.0462,45.0462,8600.0
2006-05-16 14:55:00,70.01,70.01,69.99,69.99,21900.0,45.0527,45.0527,45.0398,45.0398,21900.0
2006-05-16 15:00:00,70.01,70.01,69.79,69.88,18300.0,45.0527,45.0527,44.9111,44.969,18300.0
2006-05-16 15:05:00,69.87,69.87,69.69,69.72,13500.0,44.9626,44.9626,44.8468,44.8661,13500.0
2006-05-16 15:10:00,69.7,69.71,69.69,69.71,24200.0,44.8532,44.8596,44.8468,44.8596,24200.0
2006-05-16 15:15:00,69.71,69.78,69.62,69.63,25100.0,44.8596,44.9047,44.8017,44.8081,25100.0
2006-05-16 15:20:00,69.65,69.69,69.59,69.61,20400.0,44.821,44.8468,44.7824,44.7953,20400.0
2006-05-16 15:25:00,69.59,69.6,69.52,69.6,15300.0,44.7824,44.7888,44.7374,44.7888,15300.0
2006-05-16 15:30:00,69.6,69.6,69.47,69.47,12900.0,44.7888,44.7888,44.7052,44.7052,12900.0
2006-05-16 15:35:00,69.48,69.51,69.36,69.39,22200.0,44.7116,44.7309,44.6344,44.6537,22200.0
2006-05-16 15:40:00,69.39,69.74,69.39,69.71,19200.0,44.6537,44.8789,44.6537,44.8596,19200.0
2006-05-16 15:45:00,69.72,69.87,69.69,69.81,21200.0,44.8661,44.9626,44.8468,44.924,21200.0
2006-05-16 15:50:00,69.82,69.82,69.57,69.57,18500.0,44.9304,44.9304,44.7695,44.7695,18500.0
2006-05-16 15:55:00,69.57,69.66,69.47,69.59,32700.0,44.7695,44.8275,44.7052,44.7824,32700.0
2006-05-17 09:30:00,69.46,69.67,69.21,69.6,31500.0,44.6987,44.8339,44.5379,44.7888,31500.0
2006-05-17 09:35:00,69.6,69.71,69.11,69.15,14500.0,44.7888,44.8596,44.4735,44.4993,14500.0
2006-05-17 09:40:00,69.18,69.39,69.15,69.37,12900.0,44.5186,44.6537,44.4993,44.6408,12900.0
2006-05-17 09:45:00,69.4,69.4,69.05,69.14,9400.0,44.6601,44.6601,44.4349,44.4928,9400.0
2006-05-17 09:50:00,69.1,69.18,69.09,69.1,5800.0,44.4671,44.5186,44.4606,44.4671,5800.0
2006-05-17 09:55:00,69.1,69.1,68.5,68.65,23700.0,44.4671,44.4671,44.081,44.1775,23700.0
2006-05-17 10:00:00,68.59,69.1,68.59,68.96,20300.0,44.1389,44.4671,44.1389,44.377,20300.0
2006-05-17 10:05:00,69.0,69.04,68.71,68.72,11100.0,44.4027,44.4285,44.2161,44.2225,11100.0
2006-05-17 10:10:00,68.92,69.01,68.86,69.0,4500.0,44.3512,44.4092,44.3126,44.4027,4500.0
2006-05-17 10:15:00,69.05,69.05,68.94,68.94,5900.0,44.4349,44.4349,44.3641,44.3641,5900.0
2006-05-17 10:20:00,68.86,68.87,68.84,68.85,2100.0,44.3126,44.3191,44.2998,44.3062,2100.0
2006-05-17 10:25:00,68.87,68.9,68.72,68.85,7300.0,44.3191,44.3384,44.2225,44.3062,7300.0
2006-05-17 10:30:00,68.82,68.9,68.69,68.74,12600.0,44.2869,44.3384,44.2032,44.2354,12600.0
2006-05-17 10:35:00,68.78,68.78,68.56,68.62,10400.0,44.2612,44.2612,44.1196,44.1582,10400.0
2006-05-17 10:40:00,68.66,68.66,68.42,68.48,30000.0,44.1839,44.1839,44.0295,44.0681,30000.0
2006-05-17 10:45:00,68.47,68.52,68.4,68.52,15700.0,44.0617,44.0938,44.0166,44.0938,15700.0
2006-05-17 10:50:00,68.51,68.55,68.45,68.51,11900.0,44.0874,44.1131,44.0488,44.0874,11900.0
2006-05-17 10:55:00,68.51,68.61,68.45,68.49,8400.0,44.0874,44.1518,44.0488,44.0745,8400.0
2006-05-17 11:00:00,68.63,68.63,68.44,68.46,13200.0,44.1646,44.1646,44.0424,44.0552,13200.0
2006-05-17 11:05:00,68.46,68.53,68.43,68.52,8400.0,44.0552,44.1003,44.0359,44.0938,8400.0
2006-05-17 11:10:00,68.54,68.55,68.48,68.48,18500.0,44.1067,44.1131,44.0681,44.0681,18500.0
2006-05-17 11:15:00,68.53,68.53,68.27,68.42,27100.0,44.1003,44.1003,43.933,44.0295,27100.0
2006-05-17 11:20:00,68.39,68.39,68.15,68.19,13500.0,44.0102,44.0102,43.8557,43.8815,13500.0
2006-05-17 11:25:00,68.19,68.25,67.65,67.72,31500.0,43.8815,43.9201,43.534,43.579,31500.0
2006-05-17 11:30:00,67.72,68.12,67.64,67.8,39600.0,43.579,43.8364,43.5275,43.6305,39600.0
2006-05-17 11:35:00,67.8,67.88,67.6,67.88,22200.0,43.6305,43.682,43.5018,43.682,22200.0
2006-05-17 11:40:00,67.83,67.88,67.6,67.69,19200.0,43.6498,43.682,43.5018,43.5597,19200.0
2006-05-17 11:45:00,67.63,67.8,67.63,67.8,10800.0,43.5211,43.6305,43.5211,43.6305,10800.0
2006-05-17 11:50:00,67.8,67.85,67.7,67.71,24700.0,43.6305,43.6627,43.5662,43.5726,24700.0
2006-05-17 11:55:00,67.71,67.89,67.59,67.89,11600.0,43.5726,43.6884,43.4954,43.6884,11600.0
2006-05-17 12:00:00,67.95,68.0,67.83,67.93,19400.0,43.727,43.7592,43.6498,43.7142,19400.0
2006-05-17 12:05:00,67.89,68.09,67.89,67.99,8800.0,43.6884,43.8171,43.6884,43.7528,8800.0
2006-05-17 12:10:00,67.98,68.2,67.98,68.2,4400.0,43.7463,43.8879,43.7463,43.8879,4400.0
2006-05-17 12:15:00,68.14,68.21,67.84,67.99,14900.0,43.8493,43.8944,43.6562,43.7528,14900.0
2006-05-17 12:20:00,67.99,68.06,67.95,67.99,5000.0,43.7528,43.7978,43.727,43.7528,5000.0
2006-05-17 12:25:00,67.99,68.09,67.82,67.93,13200.0,43.7528,43.8171,43.6434,43.7142,13200.0
2006-05-17 12:30:00,67.94,68.21,67.94,68.19,5600.0,43.7206,43.8944,43.7206,43.8815,5600.0
2006-05-17 12:35:00,68.2,68.34,68.2,68.21,4700.0,43.8879,43.978,43.8879,43.8944,4700.0
2006-05-17 12:40:00,68.21,68.37,68.18,68.26,12300.0,43.8944,43.9973,43.875,43.9265,12300.0
2006-05-17 12:45:00,68.34,68.34,68.11,68.12,27000.0,43.978,43.978,43.83,43.8364,27000.0
2006-05-17 12:50:00,68.11,68.25,68.0,68.23,12900.0,43.83,43.9201,43.7592,43.9072,12900.0
2006-05-17 12:55:00,68.23,68.27,68.09,68.22,24000.0,43.9072,43.933,43.8171,43.9008,24000.0
2006-05-17 13:00:00,68.22,68.42,68.13,68.34,6700.0,43.9008,44.0295,43.8429,43.978,6700.0
2006-05-17 13:05:00,68.35,68.35,68.25,68.3,2400.0,43.9844,43.9844,43.9201,43.9523,2400.0
2006-05-17 13:10:00,68.27,68.27,68.01,68.12,13400.0,43.933,43.933,43.7656,43.8364,13400.0
2006-05-17 13:15:00,68.1,68.1,67.85,67.85,7700.0,43.8236,43.8236,43.6627,43.6627,7700.0
2006-05-17 13:20:00,67.84,68.15,67.8,68.03,16800.0,43.6562,43.8557,43.6305,43.7785,16800.0
2006-05-17 13:25:00,68.03,68.06,67.8,67.89,7700.0,43.7785,43.7978,43.6305,43.6884,7700.0
2006-05-17 13:30:00,67.9,68.04,67.9,68.02,2700.0,43.6949,43.785,43.6949,43.7721,2700.0
2006-05-17 13:35:00,68.0,68.0,67.89,67.95,7500.0,43.7592,43.7592,43.6884,43.727,7500.0
2006-05-17 13:40:00,67.93,68.04,67.89,68.02,10400.0,43.7142,43.785,43.6884,43.7721,10400.0
2006-05-17 13:45:00,68.02,68.06,68.0,68.06,4600.0,43.7721,43.7978,43.7592,43.7978,4600.0
2006-05-17 13:50:00,68.06,68.33,68.06,68.33,16000.0,43.7978,43.9716,43.7978,43.9716,16000.0
2006-05-17 13:55:00,68.33,68.66,68.33,68.53,20200.0,43.9716,44.1839,43.9716,44.1003,20200.0
2006-05-17 14:00:00,68.53,68.62,68.5,68.5,4800.0,44.1003,44.1582,44.081,44.081,4800.0
2006-05-17 14:05:00,68.5,68.55,68.36,68.54,10000.0,44.081,44.1131,43.9909,44.1067,10000.0
2006-05-17 14:10:00,68.54,68.59,68.33,68.44,10400.0,44.1067,44.1389,43.9716,44.0424,10400.0
2006-05-17 14:15:00,68.44,68.45,68.08,68.19,13300.0,44.0424,44.0488,43.8107,43.8815,13300.0
2006-05-17 14:20:00,68.11,68.41,68.04,68.36,24900.0,43.83,44.0231,43.785,43.9909,24900.0
2006-05-17 14:25:00,68.36,68.46,68.34,68.44,12500.0,43.9909,44.0552,43.978,44.0424,12500.0
2006-05-17 14:30:00,68.44,68.5,68.34,68.4,15700.0,44.0424,44.081,43.978,44.0166,15700.0
2006-05-17 14:35:00,68.4,68.41,68.05,68.06,21300.0,44.0166,44.0231,43.7914,43.7978,21300.0
2006-05-17 14:40:00,68.05,68.07,67.85,67.95,22000.0,43.7914,43.8043,43.6627,43.727,22000.0
2006-05-17 14:45:00,67.95,67.95,67.7,67.7,18400.0,43.727,43.727,43.5662,43.5662,18400.0
2006-05-17 14:50:00,67.68,67.79,67.63,67.79,27400.0,43.5533,43.6241,43.5211,43.6241,27400.0
2006-05-17 14:55:00,67.76,67.87,67.65,67.82,26000.0,43.6048,43.6756,43.534,43.6434,26000.0
2006-05-17 15:00:00,67.82,67.9,67.66,67.89,16700.0,43.6434,43.6949,43.5404,43.6884,16700.0
2006-05-17 15:05:00,67.89,68.15,67.81,68.15,21500.0,43.6884,43.8557,43.6369,43.8557,21500.0
2006-05-17 15:10:00,68.15,68.19,67.99,68.0,11800.0,43.8557,43.8815,43.7528,43.7592,11800.0
2006-05-17 15:15:00,68.0,68.14,68.0,68.14,14000.0,43.7592,43.8493,43.7592,43.8493,14000.0
2006-05-17 15:20:00,68.15,68.15,67.99,68.08,16400.0,43.8557,43.8557,43.7528,43.8107,16400.0
2006-05-17 15:25:00,68.08,68.2,68.08,68.15,6200.0,43.8107,43.8879,43.8107,43.8557,6200.0
2006-05-17 15:30:00,68.14,68.28,68.14,68.28,9500.0,43.8493,43.9394,43.8493,43.9394,9500.0
2006-05-17 15:35:00,68.27,68.27,68.03,68.09,27500.0,43.933,43.933,43.7785,43.8171,27500.0
2006-05-17 15:40:00,68.22,68.22,68.03,68.03,10500.0,43.9008,43.9008,43.7785,43.7785,10500.0
2006-05-17 15:45:00,68.04,68.04,67.99,68.04,34900.0,43.785,43.785,43.7528,43.785,34900.0
2006-05-17 15:50:00,68.02,68.11,68.02,68.09,15500.0,43.7721,43.83,43.7721,43.8171,15500.0
2006-05-17 15:55:00,68.08,68.18,68.08,68.16,32600.0,43.8107,43.875,43.8107,43.8622,32600.0
2006-05-18 09:30:00,68.73,69.67,68.7,69.52,80500.0,44.229,44.8339,44.2097,44.7374,80500.0
2006-05-18 09:35:00,69.52,69.56,69.07,69.14,17900.0,44.7374,44.7631,44.4478,44.4928,17900.0
2006-05-18 09:40:00,69.14,69.58,69.09,69.39,33500.0,44.4928,44.776,44.4606,44.6537,33500.0
2006-05-18 09:45:00,69.56,69.58,69.45,69.46,13300.0,44.7631,44.776,44.6923,44.6987,13300.0
2006-05-18 09:50:00,69.46,69.46,69.0,69.26,21800.0,44.6987,44.6987,44.4027,44.57,21800.0
2006-05-18 09:55:00,69.06,69.55,68.98,69.5,19200.0,44.4413,44.7567,44.3899,44.7245,19200.0
2006-05-18 10:00:00,69.53,69.54,69.25,69.41,11800.0,44.7438,44.7502,44.5636,44.6666,11800.0
2006-05-18 10:05:00,69.4,69.48,69.17,69.38,12400.0,44.6601,44.7116,44.5121,44.6473,12400.0
2006-05-18 10:10:00,69.31,69.47,69.23,69.43,11200.0,44.6022,44.7052,44.5507,44.6794,11200.0
2006-05-18 10:15:00,69.33,69.33,69.19,69.33,9600.0,44.6151,44.6151,44.525,44.6151,9600.0
2006-05-18 10:20:00,69.32,69.32,69.04,69.1,12400.0,44.6087,44.6087,44.4285,44.4671,12400.0
2006-05-18 10:25:00,69.1,69.1,69.03,69.09,6500.0,44.4671,44.4671,44.422,44.4606,6500.0
2006-05-18 10:30:00,69.09,69.09,69.05,69.09,4400.0,44.4606,44.4606,44.4349,44.4606,4400.0
2006-05-18 10:35:00,69.03,69.1,68.81,69.09,39400.0,44.422,44.4671,44.2805,44.4606,39400.0
2006-05-18 10:40:00,69.05,69.07,68.94,69.0,17600.0,44.4349,44.4478,44.3641,44.4027,17600.0
2006-05-18 10:45:00,68.94,68.99,68.79,68.85,12300.0,44.3641,44.3963,44.2676,44.3062,12300.0
2006-05-18 10:50:00,68.85,68.85,68.62,68.68,10400.0,44.3062,44.3062,44.1582,44.1968,10400.0
2006-05-18 10:55:00,68.65,68.72,68.65,68.65,11200.0,44.1775,44.2225,44.1775,44.1775,11200.0
2006-05-18 11:00:00,68.65,68.72,68.41,68.41,8600.0,44.1775,44.2225,44.0231,44.0231,8600.0
2006-05-18 11:05:00,68.37,68.43,68.19,68.23,21600.0,43.9973,44.0359,43.8815,43.9072,21600.0
2006-05-18 11:10:00,68.22,68.25,68.02,68.25,20600.0,43.9008,43.9201,43.7721,43.9201,20600.0
2006-05-18 11:15:00,68.25,68.25,67.97,68.02,16000.0,43.9201,43.9201,43.7399,43.7721,16000.0
2006-05-18 11:20:00,68.02,68.1,67.9,67.96,8500.0,43.7721,43.8236,43.6949,43.7335,8500.0
2006-05-18 11:25:00,67.96,68.2,67.94,68.15,17100.0,43.7335,43.8879,43.7206,43.8557,17100.0
2006-05-18 11:30:00,68.16,68.33,68.12,68.32,10900.0,43.8622,43.9716,43.8364,43.9651,10900.0
2006-05-18 11:35:00,68.34,68.34,68.2,68.2,3600.0,43.978,43.978,43.8879,43.8879,3600.0
2006-05-18 11:40:00,68.16,68.33,68.11,68.2,15600.0,43.8622,43.9716,43.83,43.8879,15600.0
2006-05-18 11:45:00,68.16,68.32,68.16,68.3,3800.0,43.8622,43.9651,43.8622,43.9523,3800.0
2006-05-18 11:50:00,68.22,68.23,68.0,68.0,4900.0,43.9008,43.9072,43.7592,43.7592,4900.0
2006-05-18 11:55:00,68.0,68.05,67.9,67.96,18400.0,43.7592,43.7914,43.6949,43.7335,18400.0
2006-05-18 12:00:00,67.95,68.23,67.76,68.1,11200.0,43.727,43.9072,43.6048,43.8236,11200.0
2006-05-18 12:05:00,68.1,68.2,68.02,68.1,3800.0,43.8236,43.8879,43.7721,43.8236,3800.0
2006-05-18 12:10:00,68.16,68.16,67.99,67.99,2500.0,43.8622,43.8622,43.7528,43.7528,2500.0
2006-05-18 12:15:00,67.99,68.0,67.87,67.89,6400.0,43.7528,43.7592,43.6756,43.6884,6400.0
2006-05-18 12:20:00,67.87,67.87,67.73,67.73,3200.0,43.6756,43.6756,43.5855,43.5855,3200.0
2006-05-18 12:25:00,67.77,67.77,67.66,67.74,6100.0,43.6112,43.6112,43.5404,43.5919,6100.0
2006-05-18 12:30:00,67.72,67.78,67.69,67.69,3800.0,43.579,43.6176,43.5597,43.5597,3800.0
2006-05-18 12:35:00,67.78,67.85,67.71,67.75,5800.0,43.6176,43.6627,43.5726,43.5983,5800.0
2006-05-18 12:40:00,67.82,67.83,67.72,67.77,4700.0,43.6434,43.6498,43.579,43.6112,4700.0
2006-05-18 12:45:00,67.81,67.81,67.76,67.81,1300.0,43.6369,43.6369,43.6048,43.6369,1300.0
2006-05-18 12:50:00,67.81,67.91,67.81,67.83,3500.0,43.6369,43.7013,43.6369,43.6498,3500.0
2006-05-18 12:55:00,67.8,67.82,67.76,67.76,4000.0,43.6305,43.6434,43.6048,43.6048,4000.0
2006-05-18 13:00:00,67.81,67.83,67.76,67.76,3500.0,43.6369,43.6498,43.6048,43.6048,3500.0
2006-05-18 13:05:00,67.78,67.92,67.77,67.89,3900.0,43.6176,43.7077,43.6112,43.6884,3900.0
2006-05-18 13:10:00,67.89,67.89,67.82,67.83,1500.0,43.6884,43.6884,43.6434,43.6498,1500.0
2006-05-18 13:15:00,67.84,67.84,67.67,67.67,3600.0,43.6562,43.6562,43.5469,43.5469,3600.0
2006-05-18 13:20:00,67.69,67.9,67.69,67.9,12500.0,43.5597,43.6949,43.5597,43.6949,12500.0
2006-05-18 13:25:00,67.9,67.92,67.87,67.87,5600.0,43.6949,43.7077,43.6756,43.6756,5600.0
2006-05-18 13:30:00,67.87,67.87,67.78,67.83,2100.0,43.6756,43.6756,43.6176,43.6498,2100.0
2006-05-18 13:35:00,67.81,67.93,67.8,67.93,3000.0,43.6369,43.7142,43.6305,43.7142,3000.0
2006-05-18 13:40:00,67.93,67.93,67.9,67.91,2600.0,43.7142,43.7142,43.6949,43.7013,2600.0
2006-05-18 13:45:00,67.9,67.9,67.77,67.81,5200.0,43.6949,43.6949,43.6112,43.6369,5200.0
2006-05-18 13:50:00,67.82,68.01,67.75,68.01,22300.0,43.6434,43.7656,43.5983,43.7656,22300.0
2006-05-18 13:55:00,68.01,68.01,67.79,67.79,21000.0,43.7656,43.7656,43.6241,43.6241,21000.0
2006-05-18 14:00:00,67.8,67.8,67.42,67.75,33500.0,43.6305,43.6305,43.386,43.5983,33500.0
2006-05-18 14:05:00,67.75,67.75,67.56,67.6,18300.0,43.5983,43.5983,43.4761,43.5018,18300.0
2006-05-18 14:10:00,67.6,67.6,67.46,67.47,4800.0,43.5018,43.5018,43.4117,43.4181,4800.0
2006-05-18 14:15:00,67.47,67.77,67.42,67.76,18800.0,43.4181,43.6112,43.386,43.6048,18800.0
2006-05-18 14:20:00,67.76,67.77,67.5,67.65,15600.0,43.6048,43.6112,43.4375,43.534,15600.0
2006-05-18 14:25:00,67.65,67.71,67.49,67.71,11800.0,43.534,43.5726,43.431,43.5726,11800.0
2006-05-18 14:30:00,67.68,67.73,67.62,67.67,9300.0,43.5533,43.5855,43.5147,43.5469,9300.0
2006-05-18 14:35:00,67.67,67.85,67.66,67.79,7800.0,43.5469,43.6627,43.5404,43.6241,7800.0
2006-05-18 14:40:00,67.85,67.85,67.7,67.71,4100.0,43.6627,43.6627,43.5662,43.5726,4100.0
2006-05-18 14:45:00,67.7,67.85,67.67,67.74,32800.0,43.5662,43.6627,43.5469,43.5919,32800.0
2006-05-18 14:50:00,67.75,67.84,67.75,67.82,4600.0,43.5983,43.6562,43.5983,43.6434,4600.0
2006-05-18 14:55:00,67.82,67.85,67.7,67.74,35900.0,43.6434,43.6627,43.5662,43.5919,35900.0
2006-05-18 15:00:00,67.74,67.8,67.7,67.79,30700.0,43.5919,43.6305,43.5662,43.6241,30700.0
2006-05-18 15:05:00,67.79,67.8,67.72,67.73,6400.0,43.6241,43.6305,43.579,43.5855,6400.0
2006-05-18 15:10:00,67.7,67.71,67.62,67.63,11000.0,43.5662,43.5726,43.5147,43.5211,11000.0
2006-05-18 15:15:00,67.63,67.65,67.56,67.56,10100.0,43.5211,43.534,43.4761,43.4761,10100.0
2006-05-18 15:20:00,67.56,67.56,67.39,67.39,11700.0,43.4761,43.4761,43.3667,43.3667,11700.0
2006-05-18 15:25:00,67.4,67.4,67.26,67.39,14100.0,43.3731,43.3731,43.283,43.3667,14100.0
2006-05-18 15:30:00,67.39,67.5,67.08,67.08,23100.0,43.3667,43.4375,43.1672,43.1672,23100.0
2006-05-18 15:35:00,67.09,67.09,66.85,66.97,29500.0,43.1736,43.1736,43.0192,43.0964,29500.0
2006-05-18 15:40:00,66.96,67.0,66.7,66.71,19300.0,43.09,43.1157,42.9226,42.9291,19300.0
2006-05-18 15:45:00,66.75,66.93,66.69,66.72,10800.0,42.9548,43.0706,42.9162,42.9355,10800.0
2006-05-18 15:50:00,66.79,66.87,66.69,66.83,13200.0,42.9806,43.032,42.9162,43.0063,13200.0
2006-05-18 15:55:00,66.82,66.9,66.7,66.72,33700.0,42.9999,43.0513,42.9226,42.9355,33700.0
2006-05-19 09:30:00,66.71,66.97,66.71,66.85,40200.0,42.9291,43.0964,42.9291,43.0192,40200.0
2006-05-19 09:35:00,66.85,66.91,66.5,66.52,10000.0,43.0192,43.0578,42.7939,42.8068,10000.0
2006-05-19 09:40:00,66.53,66.78,66.52,66.75,20300.0,42.8132,42.9741,42.8068,42.9548,20300.0
2006-05-19 09:45:00,66.62,66.74,66.25,66.74,24700.0,42.8712,42.9484,42.6331,42.9484,24700.0
2006-05-19 09:50:00,66.8,67.28,66.79,67.1,20100.0,42.987,43.2959,42.9806,43.18,20100.0
2006-05-19 09:55:00,67.24,67.28,66.95,67.28,13100.0,43.2701,43.2959,43.0835,43.2959,13100.0
2006-05-19 10:00:00,67.26,67.46,67.26,67.29,16400.0,43.283,43.4117,43.283,43.3023,16400.0
2006-05-19 10:05:00,67.28,67.47,67.15,67.47,14400.0,43.2959,43.4181,43.2122,43.4181,14400.0
2006-05-19 10:10:00,67.5,67.94,67.5,67.89,16600.0,43.4375,43.7206,43.4375,43.6884,16600.0
2006-05-19 10:15:00,67.93,67.93,67.65,67.65,11600.0,43.7142,43.7142,43.534,43.534,11600.0
2006-05-19 10:20:00,67.65,67.66,67.28,67.4,20200.0,43.534,43.5404,43.2959,43.3731,20200.0
2006-05-19 10:25:00,67.4,67.8,67.4,67.73,16900.0,43.3731,43.6305,43.3731,43.5855,16900.0
2006-05-19 10:30:00,67.73,67.73,67.57,67.61,12200.0,43.5855,43.5855,43.4825,43.5082,12200.0
2006-05-19 10:35:00,67.68,67.9,67.59,67.9,12800.0,43.5533,43.6949,43.4954,43.6949,12800.0
2006-05-19 10:40:00,67.89,68.2,67.89,68.17,17600.0,43.6884,43.8879,43.6884,43.8686,17600.0
2006-05-19 10:45:00,68.18,68.38,68.12,68.18,14400.0,43.875,44.0037,43.8364,43.875,14400.0
2006-05-19 10:50:00,68.19,68.41,68.19,68.2,22700.0,43.8815,44.0231,43.8815,43.8879,22700.0
2006-05-19 10:55:00,68.2,68.4,68.1,68.4,21700.0,43.8879,44.0166,43.8236,44.0166,21700.0
2006-05-19 11:00:00,68.4,68.5,68.28,68.28,28100.0,44.0166,44.081,43.9394,43.9394,28100.0
2006-05-19 11:05:00,68.28,68.32,67.97,68.0,14200.0,43.9394,43.9651,43.7399,43.7592,14200.0
2006-05-19 11:10:00,67.87,67.98,67.6,67.69,27500.0,43.6756,43.7463,43.5018,43.5597,27500.0
2006-05-19 11:15:00,67.69,67.78,67.56,67.56,20700.0,43.5597,43.6176,43.4761,43.4761,20700.0
2006-05-19 11:20:00,67.5,67.51,67.33,67.5,13700.0,43.4375,43.4439,43.3281,43.4375,13700.0
2006-05-19 11:25:00,67.5,67.79,67.5,67.7,14100.0,43.4375,43.6241,43.4375,43.5662,14100.0
2006-05-19 11:30:00,67.66,67.69,67.47,67.64,9700.0,43.5404,43.5597,43.4181,43.5275,9700.0
2006-05-19 11:35:00,67.62,67.62,67.1,67.13,15000.0,43.5147,43.5147,43.18,43.1994,15000.0
2006-05-19 11:40:00,67.16,67.26,67.01,67.1,13600.0,43.2187,43.283,43.1221,43.18,13600.0
2006-05-19 11:45:00,67.09,67.2,67.03,67.07,5400.0,43.1736,43.2444,43.135,43.1607,5400.0
2006-05-19 11:50:00,67.1,67.1,66.81,66.81,9500.0,43.18,43.18,42.9934,42.9934,9500.0
2006-05-19 11:55:00,66.79,66.9,66.66,66.9,17100.0,42.9806,43.0513,42.8969,43.0513,17100.0
2006-05-19 12:00:00,66.9,67.16,66.9,67.16,5200.0,43.0513,43.2187,43.0513,43.2187,5200.0
2006-05-19 12:05:00,67.17,67.32,67.17,67.29,14700.0,43.2251,43.3216,43.2251,43.3023,14700.0
2006-05-19 12:10:00,67.27,67.65,67.27,67.51,9500.0,43.2894,43.534,43.2894,43.4439,9500.0
2006-05-19 12:15:00,67.51,67.51,67.41,67.45,7000.0,43.4439,43.4439,43.3795,43.4053,7000.0
2006-05-19 12:20:00,67.44,67.44,67.35,67.35,5000.0,43.3988,43.3988,43.3409,43.3409,5000.0
2006-05-19 12:25:00,67.35,67.6,67.35,67.6,9400.0,43.3409,43.5018,43.3409,43.5018,9400.0
2006-05-19 12:30:00,67.62,67.84,67.62,67.83,7800.0,43.5147,43.6562,43.5147,43.6498,7800.0
2006-05-19 12:35:00,67.83,68.3,67.83,68.2,15700.0,43.6498,43.9523,43.6498,43.8879,15700.0
2006-05-19 12:40:00,68.21,68.52,68.21,68.52,13900.0,43.8944,44.0938,43.8944,44.0938,13900.0
2006-05-19 12:45:00,68.52,68.69,68.26,68.29,35600.0,44.0938,44.2032,43.9265,43.9458,35600.0
2006-05-19 12:50:00,68.29,68.36,68.27,68.36,13700.0,43.9458,43.9909,43.933,43.9909,13700.0
2006-05-19 12:55:00,68.45,68.48,68.24,68.24,12400.0,44.0488,44.0681,43.9137,43.9137,12400.0
2006-05-19 13:00:00,68.24,68.28,68.04,68.21,17400.0,43.9137,43.9394,43.785,43.8944,17400.0
2006-05-19 13:05:00,68.22,68.35,68.21,68.32,6600.0,43.9008,43.9844,43.8944,43.9651,6600.0
2006-05-19 13:10:00,68.31,68.4,68.29,68.32,10000.0,43.9587,44.0166,43.9458,43.9651,10000.0
2006-05-19 13:15:00,68.32,68.42,68.29,68.42,20900.0,43.9651,44.0295,43.9458,44.0295,20900.0
2006-05-19 13:20:00,68.42,68.65,68.42,68.54,10800.0,44.0295,44.1775,44.0295,44.1067,10800.0
2006-05-19 13:25:00,68.55,68.66,68.55,68.65,15400.0,44.1131,44.1839,44.1131,44.1775,15400.0
2006-05-19 13:30:00,68.61,68.65,68.37,68.43,11000.0,44.1518,44.1775,43.9973,44.0359,11000.0
2006-05-19 13:35:00,68.49,68.76,68.49,68.76,15900.0,44.0745,44.2483,44.0745,44.2483,15900.0
2006-05-19 13:40:00,68.76,68.8,68.58,68.8,25900.0,44.2483,44.274,44.1325,44.274,25900.0
2006-05-19 13:45:00,68.8,69.11,68.8,69.11,25400.0,44.274,44.4735,44.274,44.4735,25400.0
2006-05-19 13:50:00,69.1,69.14,68.9,68.97,23000.0,44.4671,44.4928,44.3384,44.3834,23000.0
2006-05-19 13:55:00,68.94,69.21,68.77,68.91,36000.0,44.3641,44.5379,44.2547,44.3448,36000.0
2006-05-19 14:00:00,68.94,68.98,68.7,68.81,12900.0,44.3641,44.3899,44.2097,44.2805,12900.0
2006-05-19 14:05:00,68.8,69.06,68.72,68.93,19700.0,44.274,44.4413,44.2225,44.3577,19700.0
2006-05-19 14:10:00,68.95,68.97,68.88,68.94,13000.0,44.3706,44.3834,44.3255,44.3641,13000.0
2006-05-19 14:15:00,68.93,68.98,68.81,68.85,7200.0,44.3577,44.3899,44.2805,44.3062,7200.0
2006-05-19 14:20:00,68.84,68.84,68.68,68.8,11900.0,44.2998,44.2998,44.1968,44.274,11900.0
2006-05-19 14:25:00,68.79,68.8,68.63,68.65,6000.0,44.2676,44.274,44.1646,44.1775,6000.0
2006-05-19 14:30:00,68.67,68.83,68.67,68.79,17500.0,44.1904,44.2933,44.1904,44.2676,17500.0
2006-05-19 14:35:00,68.79,68.79,68.55,68.56,20500.0,44.2676,44.2676,44.1131,44.1196,20500.0
2006-05-19 14:40:00,68.6,68.68,68.5,68.68,15200.0,44.1453,44.1968,44.081,44.1968,15200.0
2006-05-19 14:45:00,68.69,68.89,68.66,68.89,4700.0,44.2032,44.3319,44.1839,44.3319,4700.0
2006-05-19 14:50:00,68.87,68.88,68.69,68.7,8700.0,44.3191,44.3255,44.2032,44.2097,8700.0
2006-05-19 14:55:00,68.71,68.79,68.71,68.79,6400.0,44.2161,44.2676,44.2161,44.2676,6400.0
2006-05-19 15:00:00,68.79,68.84,68.78,68.82,8100.0,44.2676,44.2998,44.2612,44.2869,8100.0
2006-05-19 15:05:00,68.83,68.86,68.83,68.86,10900.0,44.2933,44.3126,44.2933,44.3126,10900.0
2006-05-19 15:10:00,68.89,68.89,68.51,68.79,14600.0,44.3319,44.3319,44.0874,44.2676,14600.0
2006-05-19 15:15:00,68.79,68.79,68.64,68.65,9600.0,44.2676,44.2676,44.1711,44.1775,9600.0
2006-05-19 15:20:00,68.65,68.76,68.65,68.74,13500.0,44.1775,44.2483,44.1775,44.2354,13500.0
2006-05-19 15:25:00,68.74,68.94,68.74,68.87,14300.0,44.2354,44.3641,44.2354,44.3191,14300.0
2006-05-19 15:30:00,68.88,68.93,68.77,68.77,13700.0,44.3255,44.3577,44.2547,44.2547,13700.0
2006-05-19 15:35:00,68.78,69.07,68.78,68.95,47800.0,44.2612,44.4478,44.2612,44.3706,47800.0
2006-05-19 15:40:00,68.96,69.2,68.93,69.2,26300.0,44.377,44.5314,44.3577,44.5314,26300.0
2006-05-19 15:45:00,69.13,69.27,69.13,69.24,20900.0,44.4864,44.5765,44.4864,44.5572,20900.0
2006-05-19 15:50:00,69.23,69.5,69.23,69.46,45000.0,44.5507,44.7245,44.5507,44.6987,45000.0
2006-05-19 15:55:00,69.46,69.48,69.28,69.31,40800.0,44.6987,44.7116,44.5829,44.6022,40800.0
2006-05-22 09:30:00,68.75,68.9,68.5,68.8,37600.0,44.2419,44.3384,44.081,44.274,37600.0
2006-05-22 09:35:00,68.84,68.84,68.27,68.45,18000.0,44.2998,44.2998,43.933,44.0488,18000.0
2006-05-22 09:40:00,68.41,68.46,67.91,67.91,25800.0,44.0231,44.0552,43.7013,43.7013,25800.0
2006-05-22 09:45:00,67.9,67.98,67.66,67.98,51200.0,43.6949,43.7463,43.5404,43.7463,51200.0
2006-05-22 09:50:00,67.95,67.95,67.42,67.5,20500.0,43.727,43.727,43.386,43.4375,20500.0
2006-05-22 09:55:00,67.5,67.5,67.11,67.19,37900.0,43.4375,43.4375,43.1865,43.238,37900.0
2006-05-22 10:00:00,67.19,67.43,66.85,66.88,77900.0,43.238,43.3924,43.0192,43.0385,77900.0
2006-05-22 10:05:00,66.85,67.36,66.84,67.17,52100.0,43.0192,43.3474,43.0127,43.2251,52100.0
2006-05-22 10:10:00,67.16,67.22,66.84,66.94,23800.0,43.2187,43.2573,43.0127,43.0771,23800.0
2006-05-22 10:15:00,66.86,67.02,66.6,66.72,51200.0,43.0256,43.1286,42.8583,42.9355,51200.0
2006-05-22 10:20:00,66.97,66.97,66.66,66.66,26400.0,43.0964,43.0964,42.8969,42.8969,26400.0
2006-05-22 10:25:00,66.67,66.67,66.22,66.37,40200.0,42.9033,42.9033,42.6138,42.7103,40200.0
2006-05-22 10:30:00,66.4,66.58,66.36,66.48,27000.0,42.7296,42.8454,42.7038,42.7811,27000.0
2006-05-22 10:35:00,66.48,66.77,66.43,66.48,24200.0,42.7811,42.9677,42.7489,42.7811,24200.0
2006-05-22 10:40:00,66.45,66.46,66.25,66.31,20700.0,42.7618,42.7682,42.6331,42.6717,20700.0
2006-05-22 10:45:00,66.37,66.37,65.39,65.47,71500.0,42.7103,42.7103,42.0796,42.1311,71500.0
2006-05-22 10:50:00,65.48,65.79,65.33,65.75,50100.0,42.1375,42.337,42.041,42.3113,50100.0
2006-05-22 10:55:00,65.72,65.72,65.48,65.55,32600.0,42.292,42.292,42.1375,42.1826,32600.0
2006-05-22 11:00:00,65.52,65.65,65.51,65.53,25500.0,42.1633,42.2469,42.1569,42.1697,25500.0
2006-05-22 11:05:00,65.53,65.64,65.49,65.58,24400.0,42.1697,42.2405,42.144,42.2019,24400.0
2006-05-22 11:10:00,65.57,65.67,65.45,65.53,20300.0,42.1955,42.2598,42.1182,42.1697,20300.0
2006-05-22 11:15:00,65.52,65.59,65.13,65.17,49200.0,42.1633,42.2083,41.9123,41.9381,49200.0
2006-05-22 11:20:00,65.17,65.17,64.61,64.94,72200.0,41.9381,41.9381,41.5777,41.79,72200.0
2006-05-22 11:25:00,64.94,64.94,64.69,64.81,23600.0,41.79,41.79,41.6292,41.7064,23600.0
2006-05-22 11:30:00,64.81,64.92,64.8,64.86,47200.0,41.7064,41.7772,41.7,41.7386,47200.0
2006-05-22 11:35:00,64.86,65.03,64.71,64.72,61300.0,41.7386,41.848,41.642,41.6485,61300.0
2006-05-22 11:40:00,64.7,64.84,64.54,64.55,42200.0,41.6356,41.7257,41.5326,41.5391,42200.0
2006-05-22 11:45:00,64.54,64.54,63.62,63.98,71000.0,41.5326,41.5326,40.9406,41.1723,71000.0
2006-05-22 11:50:00,63.98,63.98,63.5,63.81,48400.0,41.1723,41.1723,40.8634,41.0629,48400.0
2006-05-22 11:55:00,63.82,64.2,63.81,63.89,69200.0,41.0693,41.3138,41.0629,41.1144,69200.0
2006-05-22 12:00:00,63.87,64.0,63.69,63.98,76100.0,41.1015,41.1851,40.9857,41.1723,76100.0
2006-05-22 12:05:00,63.92,64.31,63.91,64.31,41700.0,41.1337,41.3846,41.1272,41.3846,41700.0
2006-05-22 12:10:00,64.45,64.5,63.8,64.05,24300.0,41.4747,41.5069,41.0564,41.2173,24300.0
2006-05-22 12:15:00,64.1,64.26,63.92,63.92,18300.0,41.2495,41.3525,41.1337,41.1337,18300.0
2006-05-22 12:20:00,63.93,64.3,63.93,64.3,64700.0,41.1401,41.3782,41.1401,41.3782,64700.0
2006-05-22 12:25:00,64.27,64.27,63.74,63.96,16100.0,41.3589,41.3589,41.0178,41.1594,16100.0
2006-05-22 12:30:00,63.87,64.13,63.87,64.11,10500.0,41.1015,41.2688,41.1015,41.2559,10500.0
2006-05-22 12:35:00,64.11,64.26,64.06,64.24,21300.0,41.2559,41.3525,41.2238,41.3396,21300.0
2006-05-22 12:40:00,64.24,64.3,64.16,64.24,9900.0,41.3396,41.3782,41.2881,41.3396,9900.0
2006-05-22 12:45:00,64.25,64.3,64.15,64.21,24600.0,41.346,41.3782,41.2817,41.3203,24600.0
2006-05-22 12:50:00,64.21,64.21,64.03,64.12,9100.0,41.3203,41.3203,41.2044,41.2624,9100.0
2006-05-22 12:55:00,64.12,64.12,63.95,63.95,20600.0,41.2624,41.2624,41.153,41.153,20600.0
2006-05-22 13:00:00,63.96,64.0,63.85,63.95,24100.0,41.1594,41.1851,41.0886,41.153,24100.0
2006-05-22 13:05:00,64.0,64.3,63.96,64.12,20500.0,41.1851,41.3782,41.1594,41.2624,20500.0
2006-05-22 13:10:00,64.1,64.25,64.1,64.24,11900.0,41.2495,41.346,41.2495,41.3396,11900.0
2006-05-22 13:15:00,64.2,64.3,64.1,64.26,19300.0,41.3138,41.3782,41.2495,41.3525,19300.0
2006-05-22 13:20:00,64.27,64.36,64.25,64.26,20900.0,41.3589,41.4168,41.346,41.3525,20900.0
2006-05-22 13:25:00,64.32,64.37,64.27,64.33,11800.0,41.3911,41.4232,41.3589,41.3975,11800.0
2006-05-22 13:30:00,64.3,64.3,64.2,64.26,10900.0,41.3782,41.3782,41.3138,41.3525,10900.0
2006-05-22 13:35:00,64.24,64.3,64.2,64.3,13600.0,41.3396,41.3782,41.3138,41.3782,13600.0
2006-05-22 13:40:00,64.29,64.43,64.27,64.4,37600.0,41.3718,41.4619,41.3589,41.4425,37600.0
2006-05-22 13:45:00,64.4,64.4,64.25,64.27,12000.0,41.4425,41.4425,41.346,41.3589,12000.0
2006-05-22 13:50:00,64.28,64.28,64.25,64.25,5800.0,41.3653,41.3653,41.346,41.346,5800.0
2006-05-22 13:55:00,64.26,64.26,64.02,64.25,16600.0,41.3525,41.3525,41.198,41.346,16600.0
2006-05-22 14:00:00,64.25,64.25,63.86,63.87,16400.0,41.346,41.346,41.095,41.1015,16400.0
2006-05-22 14:05:00,63.85,63.9,63.8,63.86,24900.0,41.0886,41.1208,41.0564,41.095,24900.0
2006-05-22 14:10:00,63.8,63.92,63.65,63.72,21400.0,41.0564,41.1337,40.9599,41.005,21400.0
2006-05-22 14:15:00,63.7,64.02,63.65,64.02,43400.0,40.9921,41.198,40.9599,41.198,43400.0
2006-05-22 14:20:00,64.07,64.07,63.84,63.9,8200.0,41.2302,41.2302,41.0822,41.1208,8200.0
2006-05-22 14:25:00,63.89,64.36,63.87,64.36,14200.0,41.1144,41.4168,41.1015,41.4168,14200.0
2006-05-22 14:30:00,64.4,64.41,64.02,64.28,13800.0,41.4425,41.449,41.198,41.3653,13800.0
2006-05-22 14:35:00,64.29,64.58,64.29,64.5,9100.0,41.3718,41.5584,41.3718,41.5069,9100.0
2006-05-22 14:40:00,64.53,64.53,64.08,64.11,12800.0,41.5262,41.5262,41.2366,41.2559,12800.0
2006-05-22 14:45:00,64.1,64.17,63.91,63.95,10800.0,41.2495,41.2945,41.1272,41.153,10800.0
2006-05-22 14:50:00,63.94,64.08,63.84,64.03,32000.0,41.1465,41.2366,41.0822,41.2044,32000.0
2006-05-22 14:55:00,64.02,64.16,63.86,64.06,23000.0,41.198,41.2881,41.095,41.2238,23000.0
2006-05-22 15:00:00,64.03,64.05,63.9,64.01,18600.0,41.2044,41.2173,41.1208,41.1916,18600.0
2006-05-22 15:05:00,64.02,64.05,63.85,63.85,16600.0,41.198,41.2173,41.0886,41.0886,16600.0
2006-05-22 15:10:00,63.82,64.06,63.79,63.88,27600.0,41.0693,41.2238,41.05,41.1079,27600.0
2006-05-22 15:15:00,63.86,63.94,63.73,63.94,49000.0,41.095,41.1465,41.0114,41.1465,49000.0
2006-05-22 15:20:00,63.94,64.25,63.73,64.16,23100.0,41.1465,41.346,41.0114,41.2881,23100.0
2006-05-22 15:25:00,64.13,64.32,64.13,64.24,20000.0,41.2688,41.3911,41.2688,41.3396,20000.0
2006-05-22 15:30:00,64.26,64.39,64.2,64.36,23300.0,41.3525,41.4361,41.3138,41.4168,23300.0
2006-05-22 15:35:00,64.37,64.71,64.33,64.66,43600.0,41.4232,41.642,41.3975,41.6099,43600.0
2006-05-22 15:40:00,64.68,64.88,64.55,64.88,51400.0,41.6227,41.7514,41.5391,41.7514,51400.0
2006-05-22 15:45:00,64.88,65.31,64.82,65.0,82000.0,41.7514,42.0281,41.7128,41.8287,82000.0
2006-05-22 15:50:00,65.0,65.09,64.83,64.87,70100.0,41.8287,41.8866,41.7193,41.745,70100.0
2006-05-22 15:55:00,64.85,64.87,64.68,64.74,32300.0,41.7321,41.745,41.6227,41.6613,32300.0
2006-05-23 09:30:00,65.37,66.07,65.37,66.07,52600.0,42.0668,42.5172,42.0668,42.5172,52600.0
2006-05-23 09:35:00,66.08,66.52,66.0,66.4,76500.0,42.5237,42.8068,42.4722,42.7296,76500.0
2006-05-23 09:40:00,66.41,66.52,66.29,66.45,44000.0,42.736,42.8068,42.6588,42.7618,44000.0
2006-05-23 09:45:00,66.45,66.76,66.4,66.47,43100.0,42.7618,42.9613,42.7296,42.7746,43100.0
2006-05-23 09:50:00,66.47,66.72,66.37,66.72,15800.0,42.7746,42.9355,42.7103,42.9355,15800.0
2006-05-23 09:55:00,66.62,66.72,66.47,66.67,21700.0,42.8712,42.9355,42.7746,42.9033,21700.0
2006-05-23 10:00:00,66.66,66.67,66.3,66.53,13800.0,42.8969,42.9033,42.6652,42.8132,13800.0
2006-05-23 10:05:00,66.59,66.61,66.53,66.61,23400.0,42.8519,42.8647,42.8132,42.8647,23400.0
2006-05-23 10:10:00,66.72,66.85,66.65,66.84,29200.0,42.9355,43.0192,42.8905,43.0127,29200.0
2006-05-23 10:15:00,66.99,66.99,66.77,66.79,32600.0,43.1093,43.1093,42.9677,42.9806,32600.0
2006-05-23 10:20:00,66.8,66.9,66.72,66.73,17700.0,42.987,43.0513,42.9355,42.9419,17700.0
2006-05-23 10:25:00,66.71,66.82,66.63,66.82,21200.0,42.9291,42.9999,42.8776,42.9999,21200.0
2006-05-23 10:30:00,66.83,67.2,66.76,67.06,51300.0,43.0063,43.2444,42.9613,43.1543,51300.0
2006-05-23 10:35:00,67.05,67.3,66.8,66.81,28300.0,43.1479,43.3088,42.987,42.9934,28300.0
2006-05-23 10:40:00,66.8,67.09,66.8,66.92,12400.0,42.987,43.1736,42.987,43.0642,12400.0
2006-05-23 10:45:00,66.92,66.95,66.5,66.51,20500.0,43.0642,43.0835,42.7939,42.8004,20500.0
2006-05-23 10:50:00,66.51,66.78,66.5,66.7,18600.0,42.8004,42.9741,42.7939,42.9226,18600.0
2006-05-23 10:55:00,66.73,66.77,66.56,66.6,15200.0,42.9419,42.9677,42.8325,42.8583,15200.0
2006-05-23 11:00:00,66.6,66.73,66.56,66.69,22600.0,42.8583,42.9419,42.8325,42.9162,22600.0
2006-05-23 11:05:00,66.69,66.69,66.39,66.4,19200.0,42.9162,42.9162,42.7231,42.7296,19200.0
2006-05-23 11:10:00,66.37,66.56,66.3,66.5,43200.0,42.7103,42.8325,42.6652,42.7939,43200.0
2006-05-23 11:15:00,66.48,66.51,66.39,66.5,20200.0,42.7811,42.8004,42.7231,42.7939,20200.0
2006-05-23 11:20:00,66.5,66.5,66.32,66.34,7700.0,42.7939,42.7939,42.6781,42.691,7700.0
2006-05-23 11:25:00,66.43,66.45,66.31,66.37,12200.0,42.7489,42.7618,42.6717,42.7103,12200.0
2006-05-23 11:30:00,66.37,66.45,66.36,66.41,11000.0,42.7103,42.7618,42.7038,42.736,11000.0
2006-05-23 11:35:00,66.47,66.47,66.36,66.38,18000.0,42.7746,42.7746,42.7038,42.7167,18000.0
2006-05-23 11:40:00,66.41,66.47,66.36,66.4,9000.0,42.736,42.7746,42.7038,42.7296,9000.0
2006-05-23 11:45:00,66.4,66.48,66.32,66.33,7600.0,42.7296,42.7811,42.6781,42.6845,7600.0
2006-05-23 11:50:00,66.33,66.37,66.3,66.31,4100.0,42.6845,42.7103,42.6652,42.6717,4100.0
2006-05-23 11:55:00,66.31,66.49,66.3,66.43,9600.0,42.6717,42.7875,42.6652,42.7489,9600.0
2006-05-23 12:00:00,66.41,66.47,66.4,66.4,5800.0,42.736,42.7746,42.7296,42.7296,5800.0
2006-05-23 12:05:00,66.4,66.5,66.4,66.49,12800.0,42.7296,42.7939,42.7296,42.7875,12800.0
2006-05-23 12:10:00,66.49,66.49,66.41,66.44,9500.0,42.7875,42.7875,42.736,42.7553,9500.0
2006-05-23 12:15:00,66.44,66.45,66.4,66.41,16200.0,42.7553,42.7618,42.7296,42.736,16200.0
2006-05-23 12:20:00,66.4,66.4,66.33,66.33,3100.0,42.7296,42.7296,42.6845,42.6845,3100.0
2006-05-23 12:25:00,66.36,66.41,66.35,66.36,7300.0,42.7038,42.736,42.6974,42.7038,7300.0
2006-05-23 12:30:00,66.36,66.37,66.3,66.3,12400.0,42.7038,42.7103,42.6652,42.6652,12400.0
2006-05-23 12:35:00,66.3,66.3,66.25,66.26,11100.0,42.6652,42.6652,42.6331,42.6395,11100.0
2006-05-23 12:40:00,66.29,66.29,66.23,66.23,6200.0,42.6588,42.6588,42.6202,42.6202,6200.0
2006-05-23 12:45:00,66.24,66.27,66.1,66.11,11100.0,42.6266,42.6459,42.5365,42.543,11100.0
2006-05-23 12:50:00,66.02,66.17,66.02,66.13,7300.0,42.485,42.5816,42.485,42.5558,7300.0
2006-05-23 12:55:00,66.13,66.19,66.1,66.1,7900.0,42.5558,42.5944,42.5365,42.5365,7900.0
2006-05-23 13:00:00,66.06,66.13,66.01,66.13,9800.0,42.5108,42.5558,42.4786,42.5558,9800.0
2006-05-23 13:05:00,66.13,66.2,66.06,66.2,7700.0,42.5558,42.6009,42.5108,42.6009,7700.0
2006-05-23 13:10:00,66.21,66.28,66.2,66.21,8000.0,42.6073,42.6524,42.6009,42.6073,8000.0
2006-05-23 13:15:00,66.19,66.25,66.18,66.23,10000.0,42.5944,42.6331,42.588,42.6202,10000.0
2006-05-23 13:20:00,66.25,66.27,66.19,66.19,9100.0,42.6331,42.6459,42.5944,42.5944,9100.0
2006-05-23 13:25:00,66.18,66.26,66.12,66.26,11600.0,42.588,42.6395,42.5494,42.6395,11600.0
2006-05-23 13:30:00,66.26,66.44,66.26,66.3,21900.0,42.6395,42.7553,42.6395,42.6652,21900.0
2006-05-23 13:35:00,66.29,66.4,66.27,66.35,15200.0,42.6588,42.7296,42.6459,42.6974,15200.0
2006-05-23 13:40:00,66.36,66.44,66.3,66.31,14800.0,42.7038,42.7553,42.6652,42.6717,14800.0
2006-05-23 13:45:00,66.31,66.31,66.2,66.22,6000.0,42.6717,42.6717,42.6009,42.6138,6000.0
2006-05-23 13:50:00,66.22,66.22,66.16,66.16,8600.0,42.6138,42.6138,42.5751,42.5751,8600.0
2006-05-23 13:55:00,66.11,66.12,66.06,66.08,13200.0,42.543,42.5494,42.5108,42.5237,13200.0
2006-05-23 14:00:00,66.08,66.21,66.08,66.21,6500.0,42.5237,42.6073,42.5237,42.6073,6500.0
2006-05-23 14:05:00,66.19,66.19,65.95,65.95,7800.0,42.5944,42.5944,42.44,42.44,7800.0
2006-05-23 14:10:00,65.95,65.97,65.75,65.76,16100.0,42.44,42.4529,42.3113,42.3177,16100.0
2006-05-23 14:15:00,65.75,65.9,65.73,65.89,16700.0,42.3113,42.4078,42.2984,42.4014,16700.0
2006-05-23 14:20:00,65.89,65.92,65.81,65.91,9500.0,42.4014,42.4207,42.3499,42.4143,9500.0
2006-05-23 14:25:00,65.88,65.88,65.72,65.72,6600.0,42.395,42.395,42.292,42.292,6600.0
2006-05-23 14:30:00,65.69,65.72,65.51,65.51,15500.0,42.2727,42.292,42.1569,42.1569,15500.0
2006-05-23 14:35:00,65.56,65.56,65.35,65.38,33800.0,42.189,42.189,42.0539,42.0732,33800.0
2006-05-23 14:40:00,65.39,65.47,65.2,65.47,22900.0,42.0796,42.1311,41.9574,42.1311,22900.0
2006-05-23 14:45:00,65.47,65.47,65.13,65.13,13500.0,42.1311,42.1311,41.9123,41.9123,13500.0
2006-05-23 14:50:00,65.18,65.29,65.18,65.27,14900.0,41.9445,42.0153,41.9445,42.0024,14900.0
2006-05-23 14:55:00,65.28,65.37,65.26,65.36,6800.0,42.0088,42.0668,41.996,42.0603,6800.0
2006-05-23 15:00:00,65.36,65.41,65.34,65.36,10200.0,42.0603,42.0925,42.0475,42.0603,10200.0
2006-05-23 15:05:00,65.36,65.57,65.36,65.53,15100.0,42.0603,42.1955,42.0603,42.1697,15100.0
2006-05-23 15:10:00,65.5,65.56,65.5,65.55,11800.0,42.1504,42.189,42.1504,42.1826,11800.0
2006-05-23 15:15:00,65.53,65.53,65.43,65.51,4600.0,42.1697,42.1697,42.1054,42.1569,4600.0
2006-05-23 15:20:00,65.55,65.6,65.47,65.47,16700.0,42.1826,42.2148,42.1311,42.1311,16700.0
2006-05-23 15:25:00,65.48,65.51,65.4,65.41,8700.0,42.1375,42.1569,42.0861,42.0925,8700.0
2006-05-23 15:30:00,65.4,65.44,65.26,65.33,17200.0,42.0861,42.1118,41.996,42.041,17200.0
2006-05-23 15:35:00,65.33,65.33,65.14,65.18,20100.0,42.041,42.041,41.9188,41.9445,20100.0
2006-05-23 15:40:00,65.18,65.18,65.03,65.04,17400.0,41.9445,41.9445,41.848,41.8544,17400.0
2006-05-23 15:45:00,65.03,65.1,64.93,65.05,41600.0,41.848,41.893,41.7836,41.8608,41600.0
2006-05-23 15:50:00,65.03,65.1,65.02,65.05,23100.0,41.848,41.893,41.8415,41.8608,23100.0
2006-05-23 15:55:00,65.05,65.09,65.0,65.07,34900.0,41.8608,41.8866,41.8287,41.8737,34900.0
2006-05-24 09:30:00,64.9,64.9,64.36,64.41,19600.0,41.7643,41.7643,41.4168,41.449,19600.0
2006-05-24 09:35:00,64.37,64.37,63.81,64.0,48100.0,41.4232,41.4232,41.0629,41.1851,48100.0
2006-05-24 09:40:00,64.0,64.08,63.77,64.05,62000.0,41.1851,41.2366,41.0371,41.2173,62000.0
2006-05-24 09:45:00,63.96,63.96,63.5,63.5,80700.0,41.1594,41.1594,40.8634,40.8634,80700.0
2006-05-24 09:50:00,63.51,63.61,62.8,63.04,103700.0,40.8698,40.9342,40.4129,40.5674,103700.0
2006-05-24 09:55:00,63.02,63.28,62.9,63.15,61400.0,40.5545,40.7218,40.4773,40.6382,61400.0
2006-05-24 10:00:00,63.15,63.29,62.92,63.06,76100.0,40.6382,40.7282,40.4901,40.5802,76100.0
2006-05-24 10:05:00,63.03,63.11,62.84,62.85,46700.0,40.5609,40.6124,40.4387,40.4451,46700.0
2006-05-24 10:10:00,62.84,62.89,62.04,62.06,136000.0,40.4387,40.4708,39.9238,39.9367,136000.0
2006-05-24 10:15:00,62.06,62.31,62.0,62.23,130400.0,39.9367,40.0976,39.8981,40.0461,130400.0
2006-05-24 10:20:00,62.2,62.22,61.82,61.99,106800.0,40.0268,40.0397,39.7823,39.8917,106800.0
2006-05-24 10:25:00,61.99,62.11,61.8,62.06,67900.0,39.8917,39.9689,39.7694,39.9367,67900.0
2006-05-24 10:30:00,62.05,62.05,61.0,61.0,150800.0,39.9303,39.9303,39.2546,39.2546,150800.0
2006-05-24 10:35:00,61.01,61.5,60.76,61.13,172700.0,39.261,39.5763,39.1001,39.3382,172700.0
2006-05-24 10:40:00,61.11,61.32,61.0,61.2,127000.0,39.3254,39.4605,39.2546,39.3833,127000.0
2006-05-24 10:45:00,61.18,61.67,61.09,61.67,143200.0,39.3704,39.6857,39.3125,39.6857,143200.0
2006-05-24 10:50:00,61.68,62.11,61.62,62.11,125800.0,39.6922,39.9689,39.6536,39.9689,125800.0
2006-05-24 10:55:00,62.0,62.29,61.92,62.18,160600.0,39.8981,40.0847,39.8466,40.0139,160600.0
2006-05-24 11:00:00,62.18,62.42,61.87,61.99,55500.0,40.0139,40.1684,39.8144,39.8917,55500.0
2006-05-24 11:05:00,61.99,61.99,61.71,61.91,97200.0,39.8917,39.8917,39.7115,39.8402,97200.0
2006-05-24 11:10:00,61.88,61.92,61.7,61.91,21600.0,39.8209,39.8466,39.7051,39.8402,21600.0
2006-05-24 11:15:00,61.92,62.38,61.9,62.38,74600.0,39.8466,40.1426,39.8338,40.1426,74600.0
2006-05-24 11:20:00,62.4,62.74,62.21,62.74,44400.0,40.1555,40.3743,40.0332,40.3743,44400.0
2006-05-24 11:25:00,62.69,62.99,62.6,62.71,95900.0,40.3421,40.5352,40.2842,40.355,95900.0
2006-05-24 11:30:00,62.77,62.92,62.75,62.81,35200.0,40.3936,40.4901,40.3807,40.4194,35200.0
2006-05-24 11:35:00,62.75,62.8,62.64,62.67,50900.0,40.3807,40.4129,40.31,40.3293,50900.0
2006-05-24 11:40:00,62.67,62.79,62.55,62.55,36500.0,40.3293,40.4065,40.252,40.252,36500.0
2006-05-24 11:45:00,62.57,62.69,62.39,62.69,42800.0,40.2649,40.3421,40.1491,40.3421,42800.0
2006-05-24 11:50:00,62.57,62.68,62.54,62.56,9300.0,40.2649,40.3357,40.2456,40.2585,9300.0
2006-05-24 11:55:00,62.55,62.64,62.39,62.44,46600.0,40.252,40.31,40.1491,40.1813,46600.0
2006-05-24 12:00:00,62.46,62.46,62.0,62.11,37600.0,40.1941,40.1941,39.8981,39.9689,37600.0
2006-05-24 12:05:00,62.0,62.26,61.77,62.24,66300.0,39.8981,40.0654,39.7501,40.0526,66300.0
2006-05-24 12:10:00,62.26,62.51,62.25,62.4,25200.0,40.0654,40.2263,40.059,40.1555,25200.0
2006-05-24 12:15:00,62.33,62.6,62.26,62.55,11100.0,40.1105,40.2842,40.0654,40.252,11100.0
2006-05-24 12:20:00,62.54,62.93,62.54,62.78,37100.0,40.2456,40.4966,40.2456,40.4,37100.0
2006-05-24 12:25:00,62.78,62.82,62.6,62.68,15100.0,40.4,40.4258,40.2842,40.3357,15100.0
2006-05-24 12:30:00,62.68,63.09,62.68,63.06,23400.0,40.3357,40.5995,40.3357,40.5802,23400.0
2006-05-24 12:35:00,63.06,63.19,62.8,62.8,26800.0,40.5802,40.6639,40.4129,40.4129,26800.0
2006-05-24 12:40:00,62.75,62.76,62.59,62.67,35500.0,40.3807,40.3872,40.2778,40.3293,35500.0
2006-05-24 12:45:00,62.67,62.67,62.1,62.37,45400.0,40.3293,40.3293,39.9625,40.1362,45400.0
2006-05-24 12:50:00,62.37,62.45,62.24,62.45,36200.0,40.1362,40.1877,40.0526,40.1877,36200.0
2006-05-24 12:55:00,62.45,62.45,62.26,62.26,27800.0,40.1877,40.1877,40.0654,40.0654,27800.0
2006-05-24 13:00:00,62.26,62.26,62.1,62.13,7300.0,40.0654,40.0654,39.9625,39.9818,7300.0
2006-05-24 13:05:00,62.09,62.1,61.8,61.8,40800.0,39.956,39.9625,39.7694,39.7694,40800.0
2006-05-24 13:10:00,61.81,61.82,61.5,61.53,31000.0,39.7758,39.7823,39.5763,39.5957,31000.0
2006-05-24 13:15:00,61.53,61.53,61.2,61.2,65600.0,39.5957,39.5957,39.3833,39.3833,65600.0
2006-05-24 13:20:00,61.19,61.2,61.05,61.12,33000.0,39.3769,39.3833,39.2868,39.3318,33000.0
2006-05-24 13:25:00,61.12,61.12,60.65,60.76,73000.0,39.3318,39.3318,39.0294,39.1001,73000.0
2006-05-24 13:30:00,60.71,60.77,60.31,60.31,86200.0,39.068,39.1066,38.8106,38.8106,86200.0
2006-05-24 13:35:00,60.31,60.31,59.55,59.57,195900.0,38.8106,38.8106,38.3215,38.3344,195900.0
2006-05-24 13:40:00,59.63,59.65,59.0,59.64,149700.0,38.373,38.3858,37.9676,38.3794,149700.0
2006-05-24 13:45:00,59.64,60.03,59.6,59.89,131100.0,38.3794,38.6304,38.3537,38.5403,131100.0
2006-05-24 13:50:00,59.83,60.15,59.76,59.94,58900.0,38.5017,38.7076,38.4566,38.5725,58900.0
2006-05-24 13:55:00,59.94,60.02,59.5,59.51,76000.0,38.5725,38.6239,38.2893,38.2957,76000.0
2006-05-24 14:00:00,59.51,59.79,59.18,59.25,76600.0,38.2957,38.4759,38.0834,38.1284,76600.0
2006-05-24 14:05:00,59.25,59.48,59.0,59.01,97000.0,38.1284,38.2764,37.9676,37.974,97000.0
2006-05-24 14:10:00,59.0,59.02,58.5,58.72,130700.0,37.9676,37.9804,37.6458,37.7874,130700.0
2006-05-24 14:15:00,58.73,58.73,58.0,58.03,134900.0,37.7938,37.7938,37.324,37.3433,134900.0
2006-05-24 14:20:00,58.04,58.58,58.0,58.5,148900.0,37.3498,37.6973,37.324,37.6458,148900.0
2006-05-24 14:25:00,58.53,58.71,58.15,58.15,78600.0,37.6651,37.7809,37.4206,37.4206,78600.0
2006-05-24 14:30:00,58.19,58.6,58.05,58.6,60500.0,37.4463,37.7101,37.3562,37.7101,60500.0
2006-05-24 14:35:00,58.63,58.84,58.32,58.84,67000.0,37.7295,37.8646,37.53,37.8646,67000.0
2006-05-24 14:40:00,58.9,59.21,58.75,58.8,66200.0,37.9032,38.1027,37.8067,37.8388,66200.0
2006-05-24 14:45:00,58.77,59.33,58.7,59.33,56100.0,37.8195,38.1799,37.7745,38.1799,56100.0
2006-05-24 14:50:00,59.33,59.33,58.85,59.0,31900.0,38.1799,38.1799,37.871,37.9676,31900.0
2006-05-24 14:55:00,59.0,59.1,58.9,59.04,41000.0,37.9676,38.0319,37.9032,37.9933,41000.0
2006-05-24 15:00:00,59.03,59.04,58.62,58.63,39800.0,37.9869,37.9933,37.723,37.7295,39800.0
2006-05-24 15:05:00,58.63,58.99,58.63,58.83,40200.0,37.7295,37.9611,37.7295,37.8582,40200.0
2006-05-24 15:10:00,58.85,58.94,58.64,58.93,48500.0,37.871,37.9289,37.7359,37.9225,48500.0
2006-05-24 15:15:00,58.94,59.12,58.88,59.12,36600.0,37.9289,38.0448,37.8903,38.0448,36600.0
2006-05-24 15:20:00,59.1,59.4,59.08,59.35,71000.0,38.0319,38.225,38.019,38.1928,71000.0
2006-05-24 15:25:00,59.35,59.61,59.35,59.61,78400.0,38.1928,38.3601,38.1928,38.3601,78400.0
2006-05-24 15:30:00,59.61,59.87,59.3,59.82,71700.0,38.3601,38.5274,38.1606,38.4952,71700.0
2006-05-24 15:35:00,59.83,60.3,59.82,60.27,74700.0,38.5017,38.8041,38.4952,38.7848,74700.0
2006-05-24 15:40:00,60.27,60.5,60.24,60.37,101000.0,38.7848,38.9328,38.7655,38.8492,101000.0
2006-05-24 15:45:00,60.37,60.68,60.37,60.57,70900.0,38.8492,39.0487,38.8492,38.9779,70900.0
2006-05-24 15:50:00,60.57,60.57,60.11,60.25,157800.0,38.9779,38.9779,38.6819,38.7719,157800.0
2006-05-24 15:55:00,60.26,60.27,59.93,59.96,251000.0,38.7784,38.7848,38.566,38.5853,251000.0
2006-05-25 09:30:00,61.35,61.72,61.21,61.4,123000.0,39.4798,39.7179,39.3897,39.512,123000.0
2006-05-25 09:35:00,61.4,61.48,59.5,59.5,106700.0,39.512,39.5635,38.2893,38.2893,106700.0
2006-05-25 09:40:00,59.5,60.37,59.5,60.37,94900.0,38.2893,38.8492,38.2893,38.8492,94900.0
2006-05-25 09:45:00,60.29,60.37,59.71,60.3,66400.0,38.7977,38.8492,38.4244,38.8041,66400.0
2006-05-25 09:50:00,60.28,60.98,60.2,60.64,68000.0,38.7913,39.2417,38.7398,39.0229,68000.0
2006-05-25 09:55:00,60.64,60.64,60.11,60.14,46100.0,39.0229,39.0229,38.6819,38.7012,46100.0
2006-05-25 10:00:00,60.14,60.38,60.04,60.24,72700.0,38.7012,38.8556,38.6368,38.7655,72700.0
2006-05-25 10:05:00,60.24,60.66,60.21,60.59,32000.0,38.7655,39.0358,38.7462,38.9907,32000.0
2006-05-25 10:10:00,60.57,60.59,60.16,60.16,26400.0,38.9779,38.9907,38.714,38.714,26400.0
2006-05-25 10:15:00,60.14,60.18,59.89,60.18,26800.0,38.7012,38.7269,38.5403,38.7269,26800.0
2006-05-25 10:20:00,60.18,60.19,59.86,60.03,24900.0,38.7269,38.7333,38.521,38.6304,24900.0
2006-05-25 10:25:00,60.03,60.14,59.91,60.14,12300.0,38.6304,38.7012,38.5532,38.7012,12300.0
2006-05-25 10:30:00,60.14,60.25,60.07,60.19,10400.0,38.7012,38.7719,38.6561,38.7333,10400.0
2006-05-25 10:35:00,60.19,60.35,60.08,60.32,20900.0,38.7333,38.8363,38.6626,38.817,20900.0
2006-05-25 10:40:00,60.32,60.54,60.28,60.52,12400.0,38.817,38.9586,38.7913,38.9457,12400.0
2006-05-25 10:45:00,60.53,61.0,60.53,61.0,49500.0,38.9521,39.2546,38.9521,39.2546,49500.0
2006-05-25 10:50:00,61.0,61.17,60.76,60.92,41400.0,39.2546,39.364,39.1001,39.2031,41400.0
2006-05-25 10:55:00,60.81,60.91,60.74,60.79,7000.0,39.1323,39.1967,39.0873,39.1194,7000.0
2006-05-25 11:00:00,60.8,60.87,60.75,60.75,11100.0,39.1259,39.1709,39.0937,39.0937,11100.0
2006-05-25 11:05:00,60.76,60.85,60.72,60.8,21500.0,39.1001,39.1581,39.0744,39.1259,21500.0
2006-05-25 11:10:00,60.8,61.2,60.8,61.02,41000.0,39.1259,39.3833,39.1259,39.2675,41000.0
2006-05-25 11:15:00,61.04,61.45,60.94,61.44,49300.0,39.2803,39.5442,39.216,39.5377,49300.0
2006-05-25 11:20:00,61.36,61.5,61.3,61.31,29400.0,39.4863,39.5763,39.4476,39.4541,29400.0
2006-05-25 11:25:00,61.39,61.39,61.15,61.24,33700.0,39.5056,39.5056,39.3511,39.409,33700.0
2006-05-25 11:30:00,61.24,61.34,61.16,61.21,34400.0,39.409,39.4734,39.3576,39.3897,34400.0
2006-05-25 11:35:00,61.18,61.39,61.09,61.39,30900.0,39.3704,39.5056,39.3125,39.5056,30900.0
2006-05-25 11:40:00,61.34,61.49,61.31,61.44,23300.0,39.4734,39.5699,39.4541,39.5377,23300.0
2006-05-25 11:45:00,61.43,61.64,61.32,61.58,26800.0,39.5313,39.6664,39.4605,39.6278,26800.0
2006-05-25 11:50:00,61.55,61.7,61.49,61.7,16300.0,39.6085,39.7051,39.5699,39.7051,16300.0
2006-05-25 11:55:00,61.7,62.34,61.66,62.22,38700.0,39.7051,40.1169,39.6793,40.0397,38700.0
2006-05-25 12:00:00,62.23,62.31,61.82,61.84,39700.0,40.0461,40.0976,39.7823,39.7951,39700.0
2006-05-25 12:05:00,61.78,61.78,61.37,61.51,24400.0,39.7565,39.7565,39.4927,39.5828,24400.0
2006-05-25 12:10:00,61.51,61.65,61.51,61.56,12000.0,39.5828,39.6729,39.5828,39.615,12000.0
2006-05-25 12:15:00,61.51,61.56,61.5,61.53,11200.0,39.5828,39.615,39.5763,39.5957,11200.0
2006-05-25 12:20:00,61.51,61.55,61.48,61.55,20900.0,39.5828,39.6085,39.5635,39.6085,20900.0
2006-05-25 12:25:00,61.52,61.75,61.52,61.72,46400.0,39.5892,39.7372,39.5892,39.7179,46400.0
2006-05-25 12:30:00,61.7,61.72,61.37,61.47,27800.0,39.7051,39.7179,39.4927,39.557,27800.0
2006-05-25 12:35:00,61.4,61.53,61.34,61.51,5200.0,39.512,39.5957,39.4734,39.5828,5200.0
2006-05-25 12:40:00,61.54,61.85,61.51,61.85,9700.0,39.6021,39.8016,39.5828,39.8016,9700.0
2006-05-25 12:45:00,61.89,62.17,61.86,62.17,19200.0,39.8273,40.0075,39.808,40.0075,19200.0
2006-05-25 12:50:00,62.19,62.39,62.17,62.39,10700.0,40.0204,40.1491,40.0075,40.1491,10700.0
2006-05-25 12:55:00,62.35,62.45,62.24,62.44,21700.0,40.1233,40.1877,40.0526,40.1813,21700.0
2006-05-25 13:00:00,62.4,62.4,62.15,62.16,29300.0,40.1555,40.1555,39.9946,40.0011,29300.0
2006-05-25 13:05:00,62.16,62.2,62.1,62.11,13900.0,40.0011,40.0268,39.9625,39.9689,13900.0
2006-05-25 13:10:00,62.18,62.22,62.09,62.14,3800.0,40.0139,40.0397,39.956,39.9882,3800.0
2006-05-25 13:15:00,62.08,62.35,62.05,62.29,9300.0,39.9496,40.1233,39.9303,40.0847,9300.0
2006-05-25 13:20:00,62.32,62.32,62.1,62.26,9100.0,40.104,40.104,39.9625,40.0654,9100.0
2006-05-25 13:25:00,62.24,62.24,62.15,62.19,6000.0,40.0526,40.0526,39.9946,40.0204,6000.0
2006-05-25 13:30:00,62.16,62.46,62.16,62.31,30800.0,40.0011,40.1941,40.0011,40.0976,30800.0
2006-05-25 13:35:00,62.31,62.46,62.25,62.45,8100.0,40.0976,40.1941,40.059,40.1877,8100.0
2006-05-25 13:40:00,62.43,62.5,62.33,62.5,22100.0,40.1748,40.2199,40.1105,40.2199,22100.0
2006-05-25 13:45:00,62.3,62.59,62.28,62.3,19100.0,40.0912,40.2778,40.0783,40.0912,19100.0
2006-05-25 13:50:00,62.3,62.34,62.14,62.14,14700.0,40.0912,40.1169,39.9882,39.9882,14700.0
2006-05-25 13:55:00,62.11,62.12,61.89,62.0,37500.0,39.9689,39.9753,39.8273,39.8981,37500.0
2006-05-25 14:00:00,62.0,62.1,61.96,62.07,25600.0,39.8981,39.9625,39.8724,39.9432,25600.0
2006-05-25 14:05:00,62.06,62.07,61.91,62.07,32600.0,39.9367,39.9432,39.8402,39.9432,32600.0
2006-05-25 14:10:00,62.07,62.25,62.07,62.2,22500.0,39.9432,40.059,39.9432,40.0268,22500.0
2006-05-25 14:15:00,62.2,62.36,62.07,62.19,20200.0,40.0268,40.1298,39.9432,40.0204,20200.0
2006-05-25 14:20:00,62.23,62.5,62.21,62.5,7800.0,40.0461,40.2199,40.0332,40.2199,7800.0
2006-05-25 14:25:00,62.5,62.63,62.19,62.19,26700.0,40.2199,40.3035,40.0204,40.0204,26700.0
2006-05-25 14:30:00,62.2,62.42,62.18,62.3,14400.0,40.0268,40.1684,40.0139,40.0912,14400.0
2006-05-25 14:35:00,62.25,62.49,62.25,62.48,12000.0,40.059,40.2134,40.059,40.207,12000.0
2006-05-25 14:40:00,62.48,62.75,62.46,62.65,21100.0,40.207,40.3807,40.1941,40.3164,21100.0
2006-05-25 14:45:00,62.66,62.79,62.57,62.78,19300.0,40.3228,40.4065,40.2649,40.4,19300.0
2006-05-25 14:50:00,62.79,62.94,62.79,62.9,16600.0,40.4065,40.503,40.4065,40.4773,16600.0
2006-05-25 14:55:00,62.91,62.95,62.78,62.85,28500.0,40.4837,40.5094,40.4,40.4451,28500.0
2006-05-25 15:00:00,62.85,63.11,62.79,63.06,62800.0,40.4451,40.6124,40.4065,40.5802,62800.0
2006-05-25 15:05:00,63.05,63.07,62.92,63.04,49800.0,40.5738,40.5867,40.4901,40.5674,49800.0
2006-05-25 15:10:00,63.04,63.15,62.93,63.08,25000.0,40.5674,40.6382,40.4966,40.5931,25000.0
2006-05-25 15:15:00,63.08,63.14,62.97,63.13,32800.0,40.5931,40.6317,40.5223,40.6253,32800.0
2006-05-25 15:20:00,63.12,63.18,62.95,62.96,29900.0,40.6188,40.6575,40.5094,40.5159,29900.0
2006-05-25 15:25:00,62.97,63.13,62.97,63.09,20600.0,40.5223,40.6253,40.5223,40.5995,20600.0
2006-05-25 15:30:00,63.09,63.21,63.09,63.21,14200.0,40.5995,40.6768,40.5995,40.6768,14200.0
2006-05-25 15:35:00,63.21,63.29,62.84,63.01,33800.0,40.6768,40.7282,40.4387,40.5481,33800.0
2006-05-25 15:40:00,63.0,63.35,62.96,63.35,25900.0,40.5416,40.7669,40.5159,40.7669,25900.0
2006-05-25 15:45:00,63.35,63.38,63.23,63.38,35400.0,40.7669,40.7862,40.6896,40.7862,35400.0
2006-05-25 15:50:00,63.37,63.59,63.36,63.52,42800.0,40.7797,40.9213,40.7733,40.8763,42800.0
2006-05-25 15:55:00,63.55,63.75,63.48,63.63,106200.0,40.8956,41.0243,40.8505,40.947,106200.0
2006-05-26 09:30:00,72.0,72.01,71.5,71.75,284800.0,46.3333,46.3397,46.0115,46.1724,284800.0
2006-05-26 09:35:00,71.95,72.1,69.8,70.31,679900.0,46.3011,46.3976,44.9175,45.2457,679900.0
2006-05-26 09:40:00,70.3,70.38,68.77,68.85,441600.0,45.2393,45.2908,44.2547,44.3062,441600.0
2006-05-26 09:45:00,68.86,69.75,68.5,69.0,375400.0,44.3126,44.8854,44.081,44.4027,375400.0
2006-05-26 09:50:00,69.0,69.0,67.79,68.52,256000.0,44.4027,44.4027,43.6241,44.0938,256000.0
2006-05-26 09:55:00,68.5,69.18,68.26,68.8,195700.0,44.081,44.5186,43.9265,44.274,195700.0
2006-05-26 10:00:00,68.81,69.3,68.5,69.1,155100.0,44.2805,44.5958,44.081,44.4671,155100.0
2006-05-26 10:05:00,69.12,69.87,68.5,69.54,258900.0,44.48,44.9626,44.081,44.7502,258900.0
2006-05-26 10:10:00,69.5,69.51,69.0,69.43,109900.0,44.7245,44.7309,44.4027,44.6794,109900.0
2006-05-26 10:15:00,69.43,69.63,69.31,69.56,72900.0,44.6794,44.8081,44.6022,44.7631,72900.0
2006-05-26 10:20:00,69.56,70.0,69.15,70.0,175300.0,44.7631,45.0462,44.4993,45.0462,175300.0
2006-05-26 10:25:00,70.0,70.25,69.4,69.7,122000.0,45.0462,45.2071,44.6601,44.8532,122000.0
2006-05-26 10:30:00,69.65,69.86,69.57,69.75,48900.0,44.821,44.9562,44.7695,44.8854,48900.0
2006-05-26 10:35:00,69.77,69.78,69.16,69.16,65000.0,44.8982,44.9047,44.5057,44.5057,65000.0
2006-05-26 10:40:00,69.16,69.49,69.14,69.26,51700.0,44.5057,44.7181,44.4928,44.57,51700.0
2006-05-26 10:45:00,69.3,69.46,68.96,69.4,75400.0,44.5958,44.6987,44.377,44.6601,75400.0
2006-05-26 10:50:00,69.36,70.0,69.35,69.8,72500.0,44.6344,45.0462,44.628,44.9175,72500.0
2006-05-26 10:55:00,69.8,70.2,69.7,70.19,74700.0,44.9175,45.175,44.8532,45.1685,74700.0
2006-05-26 11:00:00,70.18,70.58,70.12,70.55,98700.0,45.1621,45.4195,45.1235,45.4002,98700.0
2006-05-26 11:05:00,70.54,70.8,70.39,70.77,131900.0,45.3937,45.5611,45.2972,45.5418,131900.0
2006-05-26 11:10:00,70.76,70.95,70.7,70.85,70200.0,45.5353,45.6576,45.4967,45.5932,70200.0
2006-05-26 11:15:00,70.85,70.91,70.7,70.9,68800.0,45.5932,45.6318,45.4967,45.6254,68800.0
2006-05-26 11:20:00,70.9,71.07,70.81,71.0,121500.0,45.6254,45.7348,45.5675,45.6898,121500.0
2006-05-26 11:25:00,70.98,71.38,70.98,71.23,128000.0,45.6769,45.9343,45.6769,45.8378,128000.0
2006-05-26 11:30:00,71.32,71.83,71.3,71.72,108700.0,45.8957,46.2239,45.8828,46.1531,108700.0
2006-05-26 11:35:00,71.72,71.76,71.25,71.66,78800.0,46.1531,46.1788,45.8506,46.1145,78800.0
2006-05-26 11:40:00,71.75,71.85,71.2,71.26,94600.0,46.1724,46.2368,45.8185,45.8571,94600.0
2006-05-26 11:45:00,71.25,71.4,70.79,70.92,124400.0,45.8506,45.9472,45.5546,45.6383,124400.0
2006-05-26 11:50:00,70.95,71.2,70.75,70.89,69100.0,45.6576,45.8185,45.5289,45.619,69100.0
2006-05-26 11:55:00,70.93,71.3,70.91,71.2,37500.0,45.6447,45.8828,45.6318,45.8185,37500.0
2006-05-26 12:00:00,71.15,71.37,71.14,71.23,52200.0,45.7863,45.9279,45.7799,45.8378,52200.0
2006-05-26 12:05:00,71.22,71.25,71.05,71.05,45200.0,45.8313,45.8506,45.7219,45.7219,45200.0
2006-05-26 12:10:00,71.06,71.19,70.8,71.14,40300.0,45.7284,45.812,45.5611,45.7799,40300.0
2006-05-26 12:15:00,71.15,71.35,71.12,71.19,34300.0,45.7863,45.915,45.767,45.812,34300.0
2006-05-26 12:20:00,71.19,71.45,71.19,71.4,55600.0,45.812,45.9793,45.812,45.9472,55600.0
2006-05-26 12:25:00,71.4,71.47,71.34,71.34,37800.0,45.9472,45.9922,45.9086,45.9086,37800.0
2006-05-26 12:30:00,71.39,71.43,71.19,71.26,33800.0,45.9407,45.9665,45.812,45.8571,33800.0
2006-05-26 12:35:00,71.27,71.27,70.5,70.5,41600.0,45.8635,45.8635,45.368,45.368,41600.0
2006-05-26 12:40:00,70.51,70.51,69.91,70.0,170300.0,45.3744,45.3744,44.9883,45.0462,170300.0
2006-05-26 12:45:00,70.0,70.19,69.91,70.08,108600.0,45.0462,45.1685,44.9883,45.0977,108600.0
2006-05-26 12:50:00,70.03,70.08,69.81,69.84,35500.0,45.0656,45.0977,44.924,44.9433,35500.0
2006-05-26 12:55:00,69.84,69.92,69.7,69.7,77000.0,44.9433,44.9948,44.8532,44.8532,77000.0
2006-05-26 13:00:00,69.69,69.75,69.24,69.75,116500.0,44.8468,44.8854,44.5572,44.8854,116500.0
2006-05-26 13:05:00,69.76,70.03,69.67,69.82,57900.0,44.8918,45.0656,44.8339,44.9304,57900.0
2006-05-26 13:10:00,69.82,70.32,69.8,70.22,35300.0,44.9304,45.2522,44.9175,45.1878,35300.0
2006-05-26 13:15:00,70.22,70.22,69.91,69.93,71300.0,45.1878,45.1878,44.9883,45.0012,71300.0
2006-05-26 13:20:00,69.95,70.1,69.93,70.0,49600.0,45.0141,45.1106,45.0012,45.0462,49600.0
2006-05-26 13:25:00,69.96,70.0,69.78,69.84,42700.0,45.0205,45.0462,44.9047,44.9433,42700.0
2006-05-26 13:30:00,69.81,69.87,69.57,69.87,23100.0,44.924,44.9626,44.7695,44.9626,23100.0
2006-05-26 13:35:00,69.9,69.9,69.8,69.81,29700.0,44.9819,44.9819,44.9175,44.924,29700.0
2006-05-26 13:40:00,69.81,69.85,69.66,69.67,28500.0,44.924,44.9497,44.8275,44.8339,28500.0
2006-05-26 13:45:00,69.66,69.78,69.54,69.78,19800.0,44.8275,44.9047,44.7502,44.9047,19800.0
2006-05-26 13:50:00,69.78,69.8,69.74,69.78,25300.0,44.9047,44.9175,44.8789,44.9047,25300.0
2006-05-26 13:55:00,69.78,69.85,69.77,69.81,31700.0,44.9047,44.9497,44.8982,44.924,31700.0
2006-05-26 14:00:00,69.79,69.79,69.6,69.78,18900.0,44.9111,44.9111,44.7888,44.9047,18900.0
2006-05-26 14:05:00,69.79,69.83,69.75,69.77,24600.0,44.9111,44.9369,44.8854,44.8982,24600.0
2006-05-26 14:10:00,69.77,69.8,69.62,69.76,23700.0,44.8982,44.9175,44.8017,44.8918,23700.0
2006-05-26 14:15:00,69.76,69.82,69.7,69.79,29400.0,44.8918,44.9304,44.8532,44.9111,29400.0
2006-05-26 14:20:00,69.8,69.84,69.7,69.8,31500.0,44.9175,44.9433,44.8532,44.9175,31500.0
2006-05-26 14:25:00,69.8,69.96,69.79,69.89,23700.0,44.9175,45.0205,44.9111,44.9755,23700.0
2006-05-26 14:30:00,69.89,69.94,69.62,69.84,42600.0,44.9755,45.0076,44.8017,44.9433,42600.0
2006-05-26 14:35:00,69.85,69.95,69.83,69.86,27000.0,44.9497,45.0141,44.9369,44.9562,27000.0
2006-05-26 14:40:00,69.86,69.92,69.83,69.92,22300.0,44.9562,44.9948,44.9369,44.9948,22300.0
2006-05-26 14:45:00,69.88,70.11,69.82,69.83,27200.0,44.969,45.117,44.9304,44.9369,27200.0
2006-05-26 14:50:00,69.88,69.97,69.86,69.87,29300.0,44.969,45.0269,44.9562,44.9626,29300.0
2006-05-26 14:55:00,69.87,69.87,69.8,69.81,45000.0,44.9626,44.9626,44.9175,44.924,45000.0
2006-05-26 15:00:00,69.81,69.92,69.81,69.9,57100.0,44.924,44.9948,44.924,44.9819,57100.0
2006-05-26 15:05:00,69.9,69.98,69.65,69.66,35600.0,44.9819,45.0334,44.821,44.8275,35600.0
2006-05-26 15:10:00,69.65,69.71,69.41,69.65,50200.0,44.821,44.8596,44.6666,44.821,50200.0
2006-05-26 15:15:00,69.66,69.88,69.54,69.55,52600.0,44.8275,44.969,44.7502,44.7567,52600.0
2006-05-26 15:20:00,69.54,69.71,69.29,69.5,59200.0,44.7502,44.8596,44.5894,44.7245,59200.0
2006-05-26 15:25:00,69.53,69.57,69.19,69.41,70400.0,44.7438,44.7695,44.525,44.6666,70400.0
2006-05-26 15:30:00,69.4,69.4,69.14,69.22,87000.0,44.6601,44.6601,44.4928,44.5443,87000.0
2006-05-26 15:35:00,69.24,69.29,68.9,68.9,69100.0,44.5572,44.5894,44.3384,44.3384,69100.0
2006-05-26 15:40:00,68.92,69.46,68.9,69.34,71900.0,44.3512,44.6987,44.3384,44.6215,71900.0
2006-05-26 15:45:00,69.34,69.85,69.28,69.72,80100.0,44.6215,44.9497,44.5829,44.8661,80100.0
2006-05-26 15:50:00,69.72,69.87,69.54,69.74,88200.0,44.8661,44.9626,44.7502,44.8789,88200.0
2006-05-26 15:55:00,69.74,69.8,69.42,69.52,130200.0,44.8789,44.9175,44.673,44.7374,130200.0
2006-05-30 09:30:00,69.93,69.94,69.65,69.7,84000.0,45.0012,45.0076,44.821,44.8532,84000.0
2006-05-30 09:35:00,69.68,69.7,68.57,68.66,48500.0,44.8403,44.8532,44.126,44.1839,48500.0
2006-05-30 09:40:00,68.63,68.66,68.38,68.46,73700.0,44.1646,44.1839,44.0037,44.0552,73700.0
2006-05-30 09:45:00,68.47,68.59,68.3,68.53,44900.0,44.0617,44.1389,43.9523,44.1003,44900.0
2006-05-30 09:50:00,68.53,68.54,68.13,68.26,44600.0,44.1003,44.1067,43.8429,43.9265,44600.0
2006-05-30 09:55:00,68.2,68.25,68.0,68.13,49100.0,43.8879,43.9201,43.7592,43.8429,49100.0
2006-05-30 10:00:00,68.14,68.24,68.0,68.24,21500.0,43.8493,43.9137,43.7592,43.9137,21500.0
2006-05-30 10:05:00,68.3,68.37,68.01,68.04,31900.0,43.9523,43.9973,43.7656,43.785,31900.0
2006-05-30 10:10:00,68.05,68.11,67.7,67.83,50800.0,43.7914,43.83,43.5662,43.6498,50800.0
2006-05-30 10:15:00,67.81,68.02,67.7,67.9,36000.0,43.6369,43.7721,43.5662,43.6949,36000.0
2006-05-30 10:20:00,67.9,67.92,67.38,67.56,61500.0,43.6949,43.7077,43.3602,43.4761,61500.0
2006-05-30 10:25:00,67.57,67.88,67.35,67.35,52700.0,43.4825,43.682,43.3409,43.3409,52700.0
2006-05-30 10:30:00,67.2,67.39,67.2,67.36,43200.0,43.2444,43.3667,43.2444,43.3474,43200.0
2006-05-30 10:35:00,67.36,67.46,67.2,67.2,39100.0,43.3474,43.4117,43.2444,43.2444,39100.0
2006-05-30 10:40:00,67.23,67.23,67.03,67.13,33300.0,43.2637,43.2637,43.135,43.1994,33300.0
2006-05-30 10:45:00,67.17,67.28,67.03,67.27,26100.0,43.2251,43.2959,43.135,43.2894,26100.0
2006-05-30 10:50:00,67.24,67.36,67.12,67.25,26700.0,43.2701,43.3474,43.1929,43.2766,26700.0
2006-05-30 10:55:00,67.29,67.4,67.24,67.31,21600.0,43.3023,43.3731,43.2701,43.3152,21600.0
2006-05-30 11:00:00,67.31,67.43,67.29,67.31,23500.0,43.3152,43.3924,43.3023,43.3152,23500.0
2006-05-30 11:05:00,67.33,67.71,67.31,67.65,18500.0,43.3281,43.5726,43.3152,43.534,18500.0
2006-05-30 11:10:00,67.65,67.68,67.42,67.54,24100.0,43.534,43.5533,43.386,43.4632,24100.0
2006-05-30 11:15:00,67.52,67.52,67.35,67.35,18600.0,43.4503,43.4503,43.3409,43.3409,18600.0
2006-05-30 11:20:00,67.34,67.34,67.13,67.33,17100.0,43.3345,43.3345,43.1994,43.3281,17100.0
2006-05-30 11:25:00,67.33,67.33,67.22,67.27,11300.0,43.3281,43.3281,43.2573,43.2894,11300.0
2006-05-30 11:30:00,67.27,67.6,67.25,67.6,15500.0,43.2894,43.5018,43.2766,43.5018,15500.0
2006-05-30 11:35:00,67.6,67.65,67.5,67.56,8500.0,43.5018,43.534,43.4375,43.4761,8500.0
2006-05-30 11:40:00,67.54,67.54,67.37,67.39,12600.0,43.4632,43.4632,43.3538,43.3667,12600.0
2006-05-30 11:45:00,67.35,67.42,67.32,67.33,14400.0,43.3409,43.386,43.3216,43.3281,14400.0
2006-05-30 11:50:00,67.32,67.44,67.32,67.41,16400.0,43.3216,43.3988,43.3216,43.3795,16400.0
2006-05-30 11:55:00,67.4,67.57,67.37,67.45,21300.0,43.3731,43.4825,43.3538,43.4053,21300.0
2006-05-30 12:00:00,67.45,67.61,67.45,67.59,21100.0,43.4053,43.5082,43.4053,43.4954,21100.0
2006-05-30 12:05:00,67.59,67.77,67.59,67.77,14900.0,43.4954,43.6112,43.4954,43.6112,14900.0
2006-05-30 12:10:00,67.78,67.8,67.7,67.7,21100.0,43.6176,43.6305,43.5662,43.5662,21100.0
2006-05-30 12:15:00,67.69,67.84,67.61,67.82,16800.0,43.5597,43.6562,43.5082,43.6434,16800.0
2006-05-30 12:20:00,67.79,67.79,67.57,67.58,20200.0,43.6241,43.6241,43.4825,43.4889,20200.0
2006-05-30 12:25:00,67.6,67.69,67.59,67.66,14200.0,43.5018,43.5597,43.4954,43.5404,14200.0
2006-05-30 12:30:00,67.66,67.72,67.5,67.51,15600.0,43.5404,43.579,43.4375,43.4439,15600.0
2006-05-30 12:35:00,67.5,67.6,67.45,67.6,11300.0,43.4375,43.5018,43.4053,43.5018,11300.0
2006-05-30 12:40:00,67.6,67.72,67.55,67.72,11900.0,43.5018,43.579,43.4696,43.579,11900.0
2006-05-30 12:45:00,67.73,67.8,67.56,67.58,11400.0,43.5855,43.6305,43.4761,43.4889,11400.0
2006-05-30 12:50:00,67.58,67.58,67.5,67.57,9700.0,43.4889,43.4889,43.4375,43.4825,9700.0
2006-05-30 12:55:00,67.57,67.61,67.5,67.51,11900.0,43.4825,43.5082,43.4375,43.4439,11900.0
2006-05-30 13:00:00,67.52,67.52,67.2,67.24,23900.0,43.4503,43.4503,43.2444,43.2701,23900.0
2006-05-30 13:05:00,67.25,67.33,67.25,67.32,16200.0,43.2766,43.3281,43.2766,43.3216,16200.0
2006-05-30 13:10:00,67.32,67.33,67.31,67.33,8400.0,43.3216,43.3281,43.3152,43.3281,8400.0
2006-05-30 13:15:00,67.33,67.34,67.26,67.33,17600.0,43.3281,43.3345,43.283,43.3281,17600.0
2006-05-30 13:20:00,67.33,67.39,67.31,67.33,10600.0,43.3281,43.3667,43.3152,43.3281,10600.0
2006-05-30 13:25:00,67.32,67.33,67.23,67.28,13200.0,43.3216,43.3281,43.2637,43.2959,13200.0
2006-05-30 13:30:00,67.27,67.27,67.18,67.19,10200.0,43.2894,43.2894,43.2315,43.238,10200.0
2006-05-30 13:35:00,67.19,67.19,67.13,67.18,17900.0,43.238,43.238,43.1994,43.2315,17900.0
2006-05-30 13:40:00,67.18,67.18,67.14,67.14,11200.0,43.2315,43.2315,43.2058,43.2058,11200.0
2006-05-30 13:45:00,67.14,67.17,67.05,67.07,24000.0,43.2058,43.2251,43.1479,43.1607,24000.0
2006-05-30 13:50:00,67.07,67.11,67.05,67.11,15300.0,43.1607,43.1865,43.1479,43.1865,15300.0
2006-05-30 13:55:00,67.11,67.2,67.08,67.2,15700.0,43.1865,43.2444,43.1672,43.2444,15700.0
2006-05-30 14:00:00,67.3,67.34,67.14,67.14,11900.0,43.3088,43.3345,43.2058,43.2058,11900.0
2006-05-30 14:05:00,67.14,67.27,67.14,67.24,10400.0,43.2058,43.2894,43.2058,43.2701,10400.0
2006-05-30 14:10:00,67.26,67.38,67.26,67.36,12500.0,43.283,43.3602,43.283,43.3474,12500.0
2006-05-30 14:15:00,67.36,67.49,67.36,67.42,16500.0,43.3474,43.431,43.3474,43.386,16500.0
2006-05-30 14:20:00,67.41,67.42,67.08,67.09,14000.0,43.3795,43.386,43.1672,43.1736,14000.0
2006-05-30 14:25:00,67.09,67.11,66.7,66.85,47400.0,43.1736,43.1865,42.9226,43.0192,47400.0
2006-05-30 14:30:00,66.87,67.27,66.87,67.2,20000.0,43.032,43.2894,43.032,43.2444,20000.0
2006-05-30 14:35:00,67.2,67.25,67.11,67.12,15500.0,43.2444,43.2766,43.1865,43.1929,15500.0
2006-05-30 14:40:00,67.12,67.24,67.12,67.23,19800.0,43.1929,43.2701,43.1929,43.2637,19800.0
2006-05-30 14:45:00,67.24,67.57,67.23,67.57,20600.0,43.2701,43.4825,43.2637,43.4825,20600.0
2006-05-30 14:50:00,67.61,67.79,67.46,67.53,20400.0,43.5082,43.6241,43.4117,43.4568,20400.0
2006-05-30 14:55:00,67.53,67.63,67.44,67.51,16600.0,43.4568,43.5211,43.3988,43.4439,16600.0
2006-05-30 15:00:00,67.5,67.55,67.41,67.5,13900.0,43.4375,43.4696,43.3795,43.4375,13900.0
2006-05-30 15:05:00,67.5,67.85,67.49,67.72,16400.0,43.4375,43.6627,43.431,43.579,16400.0
2006-05-30 15:10:00,67.73,67.77,67.4,67.43,23200.0,43.5855,43.6112,43.3731,43.3924,23200.0
2006-05-30 15:15:00,67.43,67.63,67.41,67.62,16300.0,43.3924,43.5211,43.3795,43.5147,16300.0
2006-05-30 15:20:00,67.62,67.67,67.52,67.67,18800.0,43.5147,43.5469,43.4503,43.5469,18800.0
2006-05-30 15:25:00,67.7,67.78,67.49,67.54,20500.0,43.5662,43.6176,43.431,43.4632,20500.0
2006-05-30 15:30:00,67.54,67.62,67.27,67.34,27900.0,43.4632,43.5147,43.2894,43.3345,27900.0
2006-05-30 15:35:00,67.35,67.67,67.33,67.6,13300.0,43.3409,43.5469,43.3281,43.5018,13300.0
2006-05-30 15:40:00,67.54,67.67,67.54,67.54,22900.0,43.4632,43.5469,43.4632,43.4632,22900.0
2006-05-30 15:45:00,67.51,67.51,67.35,67.38,21400.0,43.4439,43.4439,43.3409,43.3602,21400.0
2006-05-30 15:50:00,67.37,67.37,67.08,67.3,49500.0,43.3538,43.3538,43.1672,43.3088,49500.0
2006-05-30 15:55:00,67.31,67.31,67.3,67.31,30900.0,43.3152,43.3152,43.3088,43.3152,30900.0
2006-05-31 09:30:00,67.62,68.3,67.61,68.2,79400.0,43.5147,43.9523,43.5082,43.8879,79400.0
2006-05-31 09:35:00,68.2,68.25,67.8,68.1,34200.0,43.8879,43.9201,43.6305,43.8236,34200.0
2006-05-31 09:40:00,68.05,68.2,67.89,68.05,41900.0,43.7914,43.8879,43.6884,43.7914,41900.0
2006-05-31 09:45:00,68.05,68.1,67.84,68.03,40400.0,43.7914,43.8236,43.6562,43.7785,40400.0
2006-05-31 09:50:00,68.13,68.75,68.13,68.64,45200.0,43.8429,44.2419,43.8429,44.1711,45200.0
2006-05-31 09:55:00,68.65,68.72,68.33,68.35,17900.0,44.1775,44.2225,43.9716,43.9844,17900.0
2006-05-31 10:00:00,68.34,68.4,68.25,68.4,14000.0,43.978,44.0166,43.9201,44.0166,14000.0
2006-05-31 10:05:00,68.37,68.67,68.37,68.44,41700.0,43.9973,44.1904,43.9973,44.0424,41700.0
2006-05-31 10:10:00,68.45,68.74,68.44,68.68,54600.0,44.0488,44.2354,44.0424,44.1968,54600.0
2006-05-31 10:15:00,68.68,68.69,68.36,68.39,56000.0,44.1968,44.2032,43.9909,44.0102,56000.0
2006-05-31 10:20:00,68.36,68.49,68.27,68.4,36500.0,43.9909,44.0745,43.933,44.0166,36500.0
2006-05-31 10:25:00,68.37,68.44,68.2,68.26,21100.0,43.9973,44.0424,43.8879,43.9265,21100.0
2006-05-31 10:30:00,68.2,68.54,68.2,68.43,27900.0,43.8879,44.1067,43.8879,44.0359,27900.0
2006-05-31 10:35:00,68.44,68.71,68.3,68.61,40600.0,44.0424,44.2161,43.9523,44.1518,40600.0
2006-05-31 10:40:00,68.58,68.79,68.36,68.79,39600.0,44.1325,44.2676,43.9909,44.2676,39600.0
2006-05-31 10:45:00,68.87,68.96,68.59,68.73,46500.0,44.3191,44.377,44.1389,44.229,46500.0
2006-05-31 10:50:00,68.73,68.77,68.65,68.74,20800.0,44.229,44.2547,44.1775,44.2354,20800.0
2006-05-31 10:55:00,68.72,68.84,68.7,68.81,10500.0,44.2225,44.2998,44.2097,44.2805,10500.0
2006-05-31 11:00:00,68.81,68.9,68.78,68.89,17900.0,44.2805,44.3384,44.2612,44.3319,17900.0
2006-05-31 11:05:00,68.9,69.18,68.88,68.92,48700.0,44.3384,44.5186,44.3255,44.3512,48700.0
2006-05-31 11:10:00,68.92,69.19,68.92,69.16,23700.0,44.3512,44.525,44.3512,44.5057,23700.0
2006-05-31 11:15:00,69.11,69.47,69.11,69.46,36900.0,44.4735,44.7052,44.4735,44.6987,36900.0
2006-05-31 11:20:00,69.45,69.6,69.24,69.35,44700.0,44.6923,44.7888,44.5572,44.628,44700.0
2006-05-31 11:25:00,69.3,69.6,69.3,69.6,24700.0,44.5958,44.7888,44.5958,44.7888,24700.0
2006-05-31 11:30:00,69.6,69.6,69.27,69.32,22600.0,44.7888,44.7888,44.5765,44.6087,22600.0
2006-05-31 11:35:00,69.33,69.54,69.31,69.53,13400.0,44.6151,44.7502,44.6022,44.7438,13400.0
2006-05-31 11:40:00,69.56,69.57,69.21,69.35,22200.0,44.7631,44.7695,44.5379,44.628,22200.0
2006-05-31 11:45:00,69.34,69.48,69.34,69.41,14700.0,44.6215,44.7116,44.6215,44.6666,14700.0
2006-05-31 11:50:00,69.38,69.47,69.37,69.42,10900.0,44.6473,44.7052,44.6408,44.673,10900.0
2006-05-31 11:55:00,69.42,69.52,69.41,69.42,28300.0,44.673,44.7374,44.6666,44.673,28300.0
2006-05-31 12:00:00,69.46,69.48,69.16,69.19,23400.0,44.6987,44.7116,44.5057,44.525,23400.0
2006-05-31 12:05:00,69.19,69.37,68.88,68.88,40200.0,44.525,44.6408,44.3255,44.3255,40200.0
2006-05-31 12:10:00,68.88,69.0,68.77,68.8,31300.0,44.3255,44.4027,44.2547,44.274,31300.0
2006-05-31 12:15:00,68.79,68.94,68.6,68.8,25400.0,44.2676,44.3641,44.1453,44.274,25400.0
2006-05-31 12:20:00,68.86,68.96,68.76,68.8,16800.0,44.3126,44.377,44.2483,44.274,16800.0
2006-05-31 12:25:00,68.79,69.18,68.79,68.96,23700.0,44.2676,44.5186,44.2676,44.377,23700.0
2006-05-31 12:30:00,68.99,68.99,68.87,68.88,8500.0,44.3963,44.3963,44.3191,44.3255,8500.0
2006-05-31 12:35:00,68.86,68.93,68.83,68.93,15000.0,44.3126,44.3577,44.2933,44.3577,15000.0
2006-05-31 12:40:00,68.92,68.95,68.8,68.8,11800.0,44.3512,44.3706,44.274,44.274,11800.0
2006-05-31 12:45:00,68.8,68.82,68.75,68.8,10800.0,44.274,44.2869,44.2419,44.274,10800.0
2006-05-31 12:50:00,68.8,68.94,68.8,68.94,5100.0,44.274,44.3641,44.274,44.3641,5100.0
2006-05-31 12:55:00,68.93,69.0,68.92,69.0,9000.0,44.3577,44.4027,44.3512,44.4027,9000.0
2006-05-31 13:00:00,69.0,69.15,69.0,69.02,18300.0,44.4027,44.4993,44.4027,44.4156,18300.0
2006-05-31 13:05:00,69.03,69.11,69.03,69.1,7400.0,44.422,44.4735,44.422,44.4671,7400.0
2006-05-31 13:10:00,69.1,69.2,69.0,69.15,11900.0,44.4671,44.5314,44.4027,44.4993,11900.0
2006-05-31 13:15:00,69.11,69.2,69.01,69.08,7200.0,44.4735,44.5314,44.4092,44.4542,7200.0
2006-05-31 13:20:00,69.13,69.23,69.13,69.23,15800.0,44.4864,44.5507,44.4864,44.5507,15800.0
2006-05-31 13:25:00,69.24,69.43,69.24,69.39,9800.0,44.5572,44.6794,44.5572,44.6537,9800.0
2006-05-31 13:30:00,69.39,69.53,69.38,69.5,21100.0,44.6537,44.7438,44.6473,44.7245,21100.0
2006-05-31 13:35:00,69.5,69.54,69.4,69.51,12500.0,44.7245,44.7502,44.6601,44.7309,12500.0
2006-05-31 13:40:00,69.5,69.74,69.5,69.68,22700.0,44.7245,44.8789,44.7245,44.8403,22700.0
2006-05-31 13:45:00,69.67,69.74,69.61,69.68,15400.0,44.8339,44.8789,44.7953,44.8403,15400.0
2006-05-31 13:50:00,69.66,69.67,69.4,69.46,10500.0,44.8275,44.8339,44.6601,44.6987,10500.0
2006-05-31 13:55:00,69.44,69.45,69.19,69.43,15700.0,44.6859,44.6923,44.525,44.6794,15700.0
2006-05-31 14:00:00,69.44,69.58,69.15,69.29,29800.0,44.6859,44.776,44.4993,44.5894,29800.0
2006-05-31 14:05:00,69.33,69.37,69.1,69.1,36400.0,44.6151,44.6408,44.4671,44.4671,36400.0
2006-05-31 14:10:00,69.1,69.3,69.02,69.08,24500.0,44.4671,44.5958,44.4156,44.4542,24500.0
2006-05-31 14:15:00,69.01,69.37,68.85,69.33,38600.0,44.4092,44.6408,44.3062,44.6151,38600.0
2006-05-31 14:20:00,69.33,69.33,69.18,69.25,19100.0,44.6151,44.6151,44.5186,44.5636,19100.0
2006-05-31 14:25:00,69.28,69.33,69.04,69.2,22200.0,44.5829,44.6151,44.4285,44.5314,22200.0
2006-05-31 14:30:00,69.21,69.4,69.21,69.29,28400.0,44.5379,44.6601,44.5379,44.5894,28400.0
2006-05-31 14:35:00,69.34,69.36,69.2,69.36,23200.0,44.6215,44.6344,44.5314,44.6344,23200.0
2006-05-31 14:40:00,69.34,69.34,69.08,69.08,19000.0,44.6215,44.6215,44.4542,44.4542,19000.0
2006-05-31 14:45:00,69.08,69.34,69.08,69.27,15100.0,44.4542,44.6215,44.4542,44.5765,15100.0
2006-05-31 14:50:00,69.28,69.39,69.15,69.33,30000.0,44.5829,44.6537,44.4993,44.6151,30000.0
2006-05-31 14:55:00,69.32,69.56,69.32,69.52,31300.0,44.6087,44.7631,44.6087,44.7374,31300.0
2006-05-31 15:00:00,69.52,69.75,69.52,69.69,39700.0,44.7374,44.8854,44.7374,44.8468,39700.0
2006-05-31 15:05:00,69.69,69.7,69.49,69.59,40300.0,44.8468,44.8532,44.7181,44.7824,40300.0
2006-05-31 15:10:00,69.59,69.7,69.41,69.53,34700.0,44.7824,44.8532,44.6666,44.7438,34700.0
2006-05-31 15:15:00,69.54,69.84,69.51,69.74,37600.0,44.7502,44.9433,44.7309,44.8789,37600.0
2006-05-31 15:20:00,69.74,69.95,69.71,69.95,59600.0,44.8789,45.0141,44.8596,45.0141,59600.0
2006-05-31 15:25:00,69.95,69.99,69.82,69.99,59300.0,45.0141,45.0398,44.9304,45.0398,59300.0
2006-05-31 15:30:00,69.99,70.21,69.86,70.2,81400.0,45.0398,45.1814,44.9562,45.175,81400.0
2006-05-31 15:35:00,70.22,70.25,70.02,70.03,58600.0,45.1878,45.2071,45.0591,45.0656,58600.0
2006-05-31 15:40:00,70.03,70.21,70.01,70.16,66800.0,45.0656,45.1814,45.0527,45.1492,66800.0
2006-05-31 15:45:00,70.16,70.5,70.16,70.39,76800.0,45.1492,45.368,45.1492,45.2972,76800.0
2006-05-31 15:50:00,70.44,70.44,70.2,70.23,59100.0,45.3294,45.3294,45.175,45.1943,59100.0
2006-05-31 15:55:00,70.21,70.85,70.21,70.7,147800.0,45.1814,45.5932,45.1814,45.4967,147800.0
2006-06-01 09:30:00,70.62,70.62,70.37,70.37,38500.0,45.4452,45.4452,45.2844,45.2844,38500.0
2006-06-01 09:35:00,70.37,70.62,70.17,70.3,13200.0,45.2844,45.4452,45.1556,45.2393,13200.0
2006-06-01 09:40:00,70.29,70.29,69.56,69.58,58900.0,45.2329,45.2329,44.7631,44.776,58900.0
2006-06-01 09:45:00,69.58,69.75,69.49,69.57,33000.0,44.776,44.8854,44.7181,44.7695,33000.0
2006-06-01 09:50:00,69.58,70.2,69.57,70.02,45100.0,44.776,45.175,44.7695,45.0591,45100.0
2006-06-01 09:55:00,70.02,70.02,69.64,69.68,40000.0,45.0591,45.0591,44.8146,44.8403,40000.0
2006-06-01 10:00:00,69.7,69.7,69.3,69.69,25600.0,44.8532,44.8532,44.5958,44.8468,25600.0
2006-06-01 10:05:00,69.68,69.79,69.52,69.55,18000.0,44.8403,44.9111,44.7374,44.7567,18000.0
2006-06-01 10:10:00,69.53,69.79,69.45,69.79,52800.0,44.7438,44.9111,44.6923,44.9111,52800.0
2006-06-01 10:15:00,69.79,69.97,69.68,69.88,44600.0,44.9111,45.0269,44.8403,44.969,44600.0
2006-06-01 10:20:00,69.85,69.95,69.84,69.85,16200.0,44.9497,45.0141,44.9433,44.9497,16200.0
2006-06-01 10:25:00,69.85,70.0,69.85,69.95,20800.0,44.9497,45.0462,44.9497,45.0141,20800.0
2006-06-01 10:30:00,69.95,70.38,69.95,70.13,54500.0,45.0141,45.2908,45.0141,45.1299,54500.0
2006-06-01 10:35:00,70.13,70.44,70.05,70.41,31600.0,45.1299,45.3294,45.0784,45.3101,31600.0
2006-06-01 10:40:00,70.35,70.44,70.15,70.27,28900.0,45.2715,45.3294,45.1428,45.22,28900.0
2006-06-01 10:45:00,70.27,70.35,70.23,70.3,30900.0,45.22,45.2715,45.1943,45.2393,30900.0
2006-06-01 10:50:00,70.26,70.38,70.17,70.18,26400.0,45.2136,45.2908,45.1556,45.1621,26400.0
2006-06-01 10:55:00,70.32,70.39,70.21,70.33,13100.0,45.2522,45.2972,45.1814,45.2586,13100.0
2006-06-01 11:00:00,70.33,70.33,70.28,70.28,5500.0,45.2586,45.2586,45.2264,45.2264,5500.0
2006-06-01 11:05:00,70.25,70.37,70.25,70.37,22400.0,45.2071,45.2844,45.2071,45.2844,22400.0
2006-06-01 11:10:00,70.37,70.43,70.32,70.35,7800.0,45.2844,45.323,45.2522,45.2715,7800.0
2006-06-01 11:15:00,70.35,70.35,70.08,70.22,22200.0,45.2715,45.2715,45.0977,45.1878,22200.0
2006-06-01 11:20:00,70.22,70.4,70.21,70.4,8900.0,45.1878,45.3037,45.1814,45.3037,8900.0
2006-06-01 11:25:00,70.4,70.44,70.34,70.36,6500.0,45.3037,45.3294,45.265,45.2779,6500.0
2006-06-01 11:30:00,70.36,70.43,70.34,70.4,8600.0,45.2779,45.323,45.265,45.3037,8600.0
2006-06-01 11:35:00,70.4,70.8,70.4,70.6,36200.0,45.3037,45.5611,45.3037,45.4324,36200.0
2006-06-01 11:40:00,70.61,70.73,70.61,70.73,7500.0,45.4388,45.516,45.4388,45.516,7500.0
2006-06-01 11:45:00,70.68,70.74,70.62,70.63,23800.0,45.4838,45.5225,45.4452,45.4517,23800.0
2006-06-01 11:50:00,70.63,70.72,70.54,70.66,13900.0,45.4517,45.5096,45.3937,45.471,13900.0
2006-06-01 11:55:00,70.65,70.67,70.32,70.32,12900.0,45.4645,45.4774,45.2522,45.2522,12900.0
2006-06-01 12:00:00,70.33,70.51,70.28,70.51,7900.0,45.2586,45.3744,45.2264,45.3744,7900.0
2006-06-01 12:05:00,70.52,70.63,70.51,70.51,8700.0,45.3809,45.4517,45.3744,45.3744,8700.0
2006-06-01 12:10:00,70.52,70.53,70.51,70.52,5800.0,45.3809,45.3873,45.3744,45.3809,5800.0
2006-06-01 12:15:00,70.52,70.61,70.52,70.55,6900.0,45.3809,45.4388,45.3809,45.4002,6900.0
2006-06-01 12:20:00,70.55,70.6,70.42,70.6,9200.0,45.4002,45.4324,45.3165,45.4324,9200.0
2006-06-01 12:25:00,70.63,70.69,70.61,70.67,10100.0,45.4517,45.4903,45.4388,45.4774,10100.0
2006-06-01 12:30:00,70.67,70.68,70.51,70.57,13600.0,45.4774,45.4838,45.3744,45.4131,13600.0
2006-06-01 12:35:00,70.59,70.61,70.58,70.59,7000.0,45.4259,45.4388,45.4195,45.4259,7000.0
2006-06-01 12:40:00,70.59,70.59,70.53,70.53,7500.0,45.4259,45.4259,45.3873,45.3873,7500.0
2006-06-01 12:45:00,70.53,70.62,70.38,70.61,30500.0,45.3873,45.4452,45.2908,45.4388,30500.0
2006-06-01 12:50:00,70.62,70.63,70.55,70.55,5000.0,45.4452,45.4517,45.4002,45.4002,5000.0
2006-06-01 12:55:00,70.55,70.58,70.49,70.55,8500.0,45.4002,45.4195,45.3616,45.4002,8500.0
2006-06-01 13:00:00,70.55,70.58,70.52,70.53,4700.0,45.4002,45.4195,45.3809,45.3873,4700.0
2006-06-01 13:05:00,70.52,70.53,70.49,70.52,7800.0,45.3809,45.3873,45.3616,45.3809,7800.0
2006-06-01 13:10:00,70.52,70.54,70.5,70.53,9800.0,45.3809,45.3937,45.368,45.3873,9800.0
2006-06-01 13:15:00,70.52,70.63,70.52,70.63,6900.0,45.3809,45.4517,45.3809,45.4517,6900.0
2006-06-01 13:20:00,70.62,70.73,70.62,70.73,14900.0,45.4452,45.516,45.4452,45.516,14900.0
2006-06-01 13:25:00,70.73,70.73,70.69,70.71,4500.0,45.516,45.516,45.4903,45.5031,4500.0
2006-06-01 13:30:00,70.7,70.87,70.64,70.79,20900.0,45.4967,45.6061,45.4581,45.5546,20900.0
2006-06-01 13:35:00,70.8,70.87,70.64,70.85,20000.0,45.5611,45.6061,45.4581,45.5932,20000.0
2006-06-01 13:40:00,70.8,70.81,70.65,70.72,24200.0,45.5611,45.5675,45.4645,45.5096,24200.0
2006-06-01 13:45:00,70.81,70.81,70.72,70.78,6400.0,45.5675,45.5675,45.5096,45.5482,6400.0
2006-06-01 13:50:00,70.79,70.82,70.79,70.8,7000.0,45.5546,45.5739,45.5546,45.5611,7000.0
2006-06-01 13:55:00,70.8,70.8,70.75,70.76,6500.0,45.5611,45.5611,45.5289,45.5353,6500.0
2006-06-01 14:00:00,70.77,70.85,70.76,70.82,17300.0,45.5418,45.5932,45.5353,45.5739,17300.0
2006-06-01 14:05:00,70.82,70.82,70.5,70.52,15900.0,45.5739,45.5739,45.368,45.3809,15900.0
2006-06-01 14:10:00,70.52,70.62,70.45,70.46,12300.0,45.3809,45.4452,45.3358,45.3423,12300.0
2006-06-01 14:15:00,70.46,70.7,70.45,70.7,11200.0,45.3423,45.4967,45.3358,45.4967,11200.0
2006-06-01 14:20:00,70.71,70.8,70.66,70.78,10400.0,45.5031,45.5611,45.471,45.5482,10400.0
2006-06-01 14:25:00,70.78,70.85,70.76,70.83,7000.0,45.5482,45.5932,45.5353,45.5804,7000.0
2006-06-01 14:30:00,70.83,70.85,70.73,70.85,23100.0,45.5804,45.5932,45.516,45.5932,23100.0
2006-06-01 14:35:00,70.84,70.85,70.75,70.84,27600.0,45.5868,45.5932,45.5289,45.5868,27600.0
2006-06-01 14:40:00,70.84,70.85,70.77,70.77,10000.0,45.5868,45.5932,45.5418,45.5418,10000.0
2006-06-01 14:45:00,70.76,70.82,70.76,70.82,17700.0,45.5353,45.5739,45.5353,45.5739,17700.0
2006-06-01 14:50:00,70.85,70.97,70.84,70.91,28700.0,45.5932,45.6705,45.5868,45.6318,28700.0
2006-06-01 14:55:00,70.92,71.11,70.92,71.05,37900.0,45.6383,45.7606,45.6383,45.7219,37900.0
2006-06-01 15:00:00,71.04,71.04,70.95,71.01,41200.0,45.7155,45.7155,45.6576,45.6962,41200.0
2006-06-01 15:05:00,71.0,71.08,70.79,70.82,42000.0,45.6898,45.7412,45.5546,45.5739,42000.0
2006-06-01 15:10:00,70.85,70.85,70.71,70.82,16300.0,45.5932,45.5932,45.5031,45.5739,16300.0
2006-06-01 15:15:00,70.8,70.98,70.8,70.97,18200.0,45.5611,45.6769,45.5611,45.6705,18200.0
2006-06-01 15:20:00,70.94,71.04,70.94,71.04,23300.0,45.6512,45.7155,45.6512,45.7155,23300.0
2006-06-01 15:25:00,71.03,71.05,70.86,70.9,33500.0,45.7091,45.7219,45.5997,45.6254,33500.0
2006-06-01 15:30:00,70.91,71.01,70.9,71.0,41400.0,45.6318,45.6962,45.6254,45.6898,41400.0
2006-06-01 15:35:00,71.0,71.04,70.99,71.0,23400.0,45.6898,45.7155,45.6833,45.6898,23400.0
2006-06-01 15:40:00,71.0,71.16,71.0,71.06,87000.0,45.6898,45.7927,45.6898,45.7284,87000.0
2006-06-01 15:45:00,71.06,71.1,70.9,70.95,74600.0,45.7284,45.7541,45.6254,45.6576,74600.0
2006-06-01 15:50:00,70.97,70.97,70.9,70.94,27000.0,45.6705,45.6705,45.6254,45.6512,27000.0
2006-06-01 15:55:00,70.94,70.99,70.8,70.87,93700.0,45.6512,45.6833,45.5611,45.6061,93700.0
2006-06-02 09:30:00,71.75,72.07,71.75,72.0,63200.0,46.1724,46.3783,46.1724,46.3333,63200.0
2006-06-02 09:35:00,72.0,72.05,71.93,71.99,104800.0,46.3333,46.3655,46.2882,46.3268,104800.0
2006-06-02 09:40:00,71.99,71.99,71.21,71.35,39700.0,46.3268,46.3268,45.8249,45.915,39700.0
2006-06-02 09:45:00,71.33,71.64,71.32,71.64,14500.0,45.9021,46.1016,45.8957,46.1016,14500.0
2006-06-02 09:50:00,71.64,71.64,71.44,71.55,20200.0,46.1016,46.1016,45.9729,46.0437,20200.0
2006-06-02 09:55:00,71.54,71.54,71.01,71.21,31000.0,46.0373,46.0373,45.6962,45.8249,31000.0
2006-06-02 10:00:00,71.25,71.52,71.25,71.37,16400.0,45.8506,46.0244,45.8506,45.9279,16400.0
2006-06-02 10:05:00,71.4,71.45,71.1,71.29,17300.0,45.9472,45.9793,45.7541,45.8764,17300.0
2006-06-02 10:10:00,71.32,71.37,71.01,71.08,18400.0,45.8957,45.9279,45.6962,45.7412,18400.0
2006-06-02 10:15:00,71.03,71.03,70.41,70.5,79200.0,45.7091,45.7091,45.3101,45.368,79200.0
2006-06-02 10:20:00,70.42,71.0,70.1,70.4,51700.0,45.3165,45.6898,45.1106,45.3037,51700.0
2006-06-02 10:25:00,70.4,70.68,70.27,70.68,41300.0,45.3037,45.4838,45.22,45.4838,41300.0
2006-06-02 10:30:00,70.73,70.84,70.54,70.59,22900.0,45.516,45.5868,45.3937,45.4259,22900.0
2006-06-02 10:35:00,70.59,70.6,70.44,70.57,19600.0,45.4259,45.4324,45.3294,45.4131,19600.0
2006-06-02 10:40:00,70.6,70.66,70.41,70.65,18700.0,45.4324,45.471,45.3101,45.4645,18700.0
2006-06-02 10:45:00,70.65,70.72,70.65,70.65,12400.0,45.4645,45.5096,45.4645,45.4645,12400.0
2006-06-02 10:50:00,70.65,70.65,70.46,70.48,8700.0,45.4645,45.4645,45.3423,45.3551,8700.0
2006-06-02 10:55:00,70.49,70.58,70.45,70.52,7400.0,45.3616,45.4195,45.3358,45.3809,7400.0
2006-06-02 11:00:00,70.57,70.74,70.57,70.61,16900.0,45.4131,45.5225,45.4131,45.4388,16900.0
2006-06-02 11:05:00,70.61,70.61,70.23,70.41,24000.0,45.4388,45.4388,45.1943,45.3101,24000.0
2006-06-02 11:10:00,70.38,70.51,70.25,70.25,14500.0,45.2908,45.3744,45.2071,45.2071,14500.0
2006-06-02 11:15:00,70.28,70.39,70.26,70.31,8400.0,45.2264,45.2972,45.2136,45.2457,8400.0
2006-06-02 11:20:00,70.3,70.41,70.26,70.36,20000.0,45.2393,45.3101,45.2136,45.2779,20000.0
2006-06-02 11:25:00,70.36,70.41,70.22,70.23,28000.0,45.2779,45.3101,45.1878,45.1943,28000.0
2006-06-02 11:30:00,70.23,70.38,70.23,70.28,13000.0,45.1943,45.2908,45.1943,45.2264,13000.0
2006-06-02 11:35:00,70.3,70.34,69.99,70.02,28900.0,45.2393,45.265,45.0398,45.0591,28900.0
2006-06-02 11:40:00,70.01,70.02,69.7,69.87,27400.0,45.0527,45.0591,44.8532,44.9626,27400.0
2006-06-02 11:45:00,69.87,69.94,69.81,69.94,12000.0,44.9626,45.0076,44.924,45.0076,12000.0
2006-06-02 11:50:00,69.94,70.02,69.94,70.0,11000.0,45.0076,45.0591,45.0076,45.0462,11000.0
2006-06-02 11:55:00,69.98,69.98,69.83,69.9,12300.0,45.0334,45.0334,44.9369,44.9819,12300.0
2006-06-02 12:00:00,69.9,69.9,69.7,69.7,28200.0,44.9819,44.9819,44.8532,44.8532,28200.0
2006-06-02 12:05:00,69.7,69.71,69.51,69.54,18700.0,44.8532,44.8596,44.7309,44.7502,18700.0
2006-06-02 12:10:00,69.54,69.81,69.52,69.74,25900.0,44.7502,44.924,44.7374,44.8789,25900.0
2006-06-02 12:15:00,69.71,69.96,69.65,69.94,22700.0,44.8596,45.0205,44.821,45.0076,22700.0
2006-06-02 12:20:00,69.93,70.09,69.93,70.08,10200.0,45.0012,45.1042,45.0012,45.0977,10200.0
2006-06-02 12:25:00,70.07,70.08,69.91,69.96,6200.0,45.0913,45.0977,44.9883,45.0205,6200.0
2006-06-02 12:30:00,69.97,70.37,69.96,70.28,15000.0,45.0269,45.2844,45.0205,45.2264,15000.0
2006-06-02 12:35:00,70.29,70.49,70.29,70.41,12800.0,45.2329,45.3616,45.2329,45.3101,12800.0
2006-06-02 12:40:00,70.4,70.4,70.1,70.11,9800.0,45.3037,45.3037,45.1106,45.117,9800.0
2006-06-02 12:45:00,70.11,70.42,70.07,70.38,17900.0,45.117,45.3165,45.0913,45.2908,17900.0
2006-06-02 12:50:00,70.36,70.64,70.36,70.57,16100.0,45.2779,45.4581,45.2779,45.4131,16100.0
2006-06-02 12:55:00,70.57,70.58,70.46,70.47,3200.0,45.4131,45.4195,45.3423,45.3487,3200.0
2006-06-02 13:00:00,70.47,70.49,70.47,70.47,9700.0,45.3487,45.3616,45.3487,45.3487,9700.0
2006-06-02 13:05:00,70.47,70.47,70.41,70.42,14100.0,45.3487,45.3487,45.3101,45.3165,14100.0
2006-06-02 13:10:00,70.41,70.41,70.32,70.37,8700.0,45.3101,45.3101,45.2522,45.2844,8700.0
2006-06-02 13:15:00,70.34,70.35,70.25,70.35,12600.0,45.265,45.2715,45.2071,45.2715,12600.0
2006-06-02 13:20:00,70.37,70.46,70.34,70.46,6900.0,45.2844,45.3423,45.265,45.3423,6900.0
2006-06-02 13:25:00,70.49,70.49,70.39,70.39,2300.0,45.3616,45.3616,45.2972,45.2972,2300.0
2006-06-02 13:30:00,70.42,70.45,70.42,70.45,3700.0,45.3165,45.3358,45.3165,45.3358,3700.0
2006-06-02 13:35:00,70.44,70.44,70.4,70.41,4000.0,45.3294,45.3294,45.3037,45.3101,4000.0
2006-06-02 13:40:00,70.41,70.41,70.29,70.32,3100.0,45.3101,45.3101,45.2329,45.2522,3100.0
2006-06-02 13:45:00,70.32,70.4,70.3,70.39,8100.0,45.2522,45.3037,45.2393,45.2972,8100.0
2006-06-02 13:50:00,70.4,70.58,70.37,70.5,8500.0,45.3037,45.4195,45.2844,45.368,8500.0
2006-06-02 13:55:00,70.49,70.58,70.43,70.51,5000.0,45.3616,45.4195,45.323,45.3744,5000.0
2006-06-02 14:00:00,70.57,70.57,70.43,70.49,9000.0,45.4131,45.4131,45.323,45.3616,9000.0
2006-06-02 14:05:00,70.5,70.5,70.49,70.5,5900.0,45.368,45.368,45.3616,45.368,5900.0
2006-06-02 14:10:00,70.5,70.57,70.44,70.57,9300.0,45.368,45.4131,45.3294,45.4131,9300.0
2006-06-02 14:15:00,70.57,70.57,70.49,70.52,14400.0,45.4131,45.4131,45.3616,45.3809,14400.0
2006-06-02 14:20:00,70.52,70.67,70.52,70.61,13900.0,45.3809,45.4774,45.3809,45.4388,13900.0
2006-06-02 14:25:00,70.62,70.73,70.59,70.67,18100.0,45.4452,45.516,45.4259,45.4774,18100.0
2006-06-02 14:30:00,70.69,70.72,70.66,70.7,33300.0,45.4903,45.5096,45.471,45.4967,33300.0
2006-06-02 14:35:00,70.7,70.73,70.67,70.73,24500.0,45.4967,45.516,45.4774,45.516,24500.0
2006-06-02 14:40:00,70.73,70.73,70.69,70.73,17000.0,45.516,45.516,45.4903,45.516,17000.0
2006-06-02 14:45:00,70.73,70.73,70.55,70.56,15400.0,45.516,45.516,45.4002,45.4066,15400.0
2006-06-02 14:50:00,70.57,70.68,70.55,70.67,5300.0,45.4131,45.4838,45.4002,45.4774,5300.0
2006-06-02 14:55:00,70.67,70.67,70.53,70.63,27400.0,45.4774,45.4774,45.3873,45.4517,27400.0
2006-06-02 15:00:00,70.64,70.64,70.52,70.52,8000.0,45.4581,45.4581,45.3809,45.3809,8000.0
2006-06-02 15:05:00,70.5,70.61,70.36,70.61,14900.0,45.368,45.4388,45.2779,45.4388,14900.0
2006-06-02 15:10:00,70.61,70.73,70.61,70.67,66900.0,45.4388,45.516,45.4388,45.4774,66900.0
2006-06-02 15:15:00,70.67,70.73,70.65,70.73,21800.0,45.4774,45.516,45.4645,45.516,21800.0
2006-06-02 15:20:00,70.73,70.76,70.69,70.69,14000.0,45.516,45.5353,45.4903,45.4903,14000.0
2006-06-02 15:25:00,70.69,70.85,70.69,70.85,21900.0,45.4903,45.5932,45.4903,45.5932,21900.0
2006-06-02 15:30:00,70.8,70.9,70.8,70.89,19100.0,45.5611,45.6254,45.5611,45.619,19100.0
2006-06-02 15:35:00,70.88,70.88,70.77,70.78,11400.0,45.6125,45.6125,45.5418,45.5482,11400.0
2006-06-02 15:40:00,70.79,70.84,70.71,70.72,11700.0,45.5546,45.5868,45.5031,45.5096,11700.0
2006-06-02 15:45:00,70.72,70.72,70.41,70.41,9800.0,45.5096,45.5096,45.3101,45.3101,9800.0
2006-06-02 15:50:00,70.35,70.4,70.29,70.31,24500.0,45.2715,45.3037,45.2329,45.2457,24500.0
2006-06-02 15:55:00,70.31,70.5,70.3,70.49,16600.0,45.2457,45.368,45.2393,45.3616,16600.0
2006-06-05 09:30:00,70.6,70.99,70.57,70.71,30600.0,45.4324,45.6833,45.4131,45.5031,30600.0
2006-06-05 09:35:00,70.7,70.92,70.27,70.27,24100.0,45.4967,45.6383,45.22,45.22,24100.0
2006-06-05 09:40:00,70.27,70.57,70.07,70.15,20300.0,45.22,45.4131,45.0913,45.1428,20300.0
2006-06-05 09:45:00,70.11,70.32,70.02,70.06,15000.0,45.117,45.2522,45.0591,45.0849,15000.0
2006-06-05 09:50:00,70.06,70.13,70.03,70.07,26700.0,45.0849,45.1299,45.0656,45.0913,26700.0
2006-06-05 09:55:00,70.1,70.55,70.06,70.5,18700.0,45.1106,45.4002,45.0849,45.368,18700.0
2006-06-05 10:00:00,70.5,70.7,70.05,70.05,20800.0,45.368,45.4967,45.0784,45.0784,20800.0
2006-06-05 10:05:00,70.06,70.28,70.05,70.14,14600.0,45.0849,45.2264,45.0784,45.1363,14600.0
2006-06-05 10:10:00,70.14,70.15,70.05,70.05,13100.0,45.1363,45.1428,45.0784,45.0784,13100.0
2006-06-05 10:15:00,70.08,70.36,70.07,70.36,15700.0,45.0977,45.2779,45.0913,45.2779,15700.0
2006-06-05 10:20:00,70.3,70.41,70.28,70.31,10200.0,45.2393,45.3101,45.2264,45.2457,10200.0
2006-06-05 10:25:00,70.31,70.5,70.27,70.34,10300.0,45.2457,45.368,45.22,45.265,10300.0
2006-06-05 10:30:00,70.35,70.44,70.3,70.41,10800.0,45.2715,45.3294,45.2393,45.3101,10800.0
2006-06-05 10:35:00,70.45,70.5,70.32,70.5,14500.0,45.3358,45.368,45.2522,45.368,14500.0
2006-06-05 10:40:00,70.52,70.56,70.43,70.48,11300.0,45.3809,45.4066,45.323,45.3551,11300.0
2006-06-05 10:45:00,70.54,70.69,70.54,70.69,7700.0,45.3937,45.4903,45.3937,45.4903,7700.0
2006-06-05 10:50:00,70.69,70.87,70.67,70.87,31500.0,45.4903,45.6061,45.4774,45.6061,31500.0
2006-06-05 10:55:00,70.87,70.94,70.87,70.89,8900.0,45.6061,45.6512,45.6061,45.619,8900.0
2006-06-05 11:00:00,70.89,70.97,70.86,70.89,27200.0,45.619,45.6705,45.5997,45.619,27200.0
2006-06-05 11:05:00,70.89,70.98,70.89,70.98,6900.0,45.619,45.6769,45.619,45.6769,6900.0
2006-06-05 11:10:00,70.98,70.98,70.84,70.89,5200.0,45.6769,45.6769,45.5868,45.619,5200.0
2006-06-05 11:15:00,70.89,71.14,70.88,71.1,26600.0,45.619,45.7799,45.6125,45.7541,26600.0
2006-06-05 11:20:00,71.1,71.17,71.01,71.17,11300.0,45.7541,45.7992,45.6962,45.7992,11300.0
2006-06-05 11:25:00,71.17,71.24,71.01,71.05,23600.0,45.7992,45.8442,45.6962,45.7219,23600.0
2006-06-05 11:30:00,71.01,71.03,70.87,70.99,17000.0,45.6962,45.7091,45.6061,45.6833,17000.0
2006-06-05 11:35:00,71.03,71.22,71.02,71.12,21100.0,45.7091,45.8313,45.7026,45.767,21100.0
2006-06-05 11:40:00,71.13,71.35,71.13,71.29,35900.0,45.7734,45.915,45.7734,45.8764,35900.0
2006-06-05 11:45:00,71.29,71.34,71.13,71.22,13000.0,45.8764,45.9086,45.7734,45.8313,13000.0
2006-06-05 11:50:00,71.23,71.3,71.16,71.26,18000.0,45.8378,45.8828,45.7927,45.8571,18000.0
2006-06-05 11:55:00,71.26,71.44,71.18,71.35,15400.0,45.8571,45.9729,45.8056,45.915,15400.0
2006-06-05 12:00:00,71.32,71.33,71.06,71.22,7800.0,45.8957,45.9021,45.7284,45.8313,7800.0
2006-06-05 12:05:00,71.17,71.19,70.84,70.93,13100.0,45.7992,45.812,45.5868,45.6447,13100.0
2006-06-05 12:10:00,71.03,71.1,70.97,71.04,8000.0,45.7091,45.7541,45.6705,45.7155,8000.0
2006-06-05 12:15:00,71.02,71.1,71.02,71.02,2700.0,45.7026,45.7541,45.7026,45.7026,2700.0
2006-06-05 12:20:00,71.02,71.11,71.02,71.04,8100.0,45.7026,45.7606,45.7026,45.7155,8100.0
2006-06-05 12:25:00,71.1,71.19,71.01,71.17,10300.0,45.7541,45.812,45.6962,45.7992,10300.0
2006-06-05 12:30:00,71.14,71.35,71.14,71.35,17300.0,45.7799,45.915,45.7799,45.915,17300.0
2006-06-05 12:35:00,71.29,71.35,71.28,71.29,5000.0,45.8764,45.915,45.87,45.8764,5000.0
2006-06-05 12:40:00,71.29,71.48,71.25,71.48,16800.0,45.8764,45.9987,45.8506,45.9987,16800.0
2006-06-05 12:45:00,71.49,71.49,71.3,71.36,7100.0,46.0051,46.0051,45.8828,45.9214,7100.0
2006-06-05 12:50:00,71.4,71.42,71.2,71.35,35200.0,45.9472,45.96,45.8185,45.915,35200.0
2006-06-05 12:55:00,71.35,71.4,71.32,71.35,1600.0,45.915,45.9472,45.8957,45.915,1600.0
2006-06-05 13:00:00,71.36,71.4,71.27,71.31,8700.0,45.9214,45.9472,45.8635,45.8893,8700.0
2006-06-05 13:05:00,71.27,71.3,71.21,71.26,16800.0,45.8635,45.8828,45.8249,45.8571,16800.0
2006-06-05 13:10:00,71.26,71.32,71.23,71.31,3900.0,45.8571,45.8957,45.8378,45.8893,3900.0
2006-06-05 13:15:00,71.32,71.35,71.31,71.35,6700.0,45.8957,45.915,45.8893,45.915,6700.0
2006-06-05 13:20:00,71.34,71.34,71.08,71.14,18200.0,45.9086,45.9086,45.7412,45.7799,18200.0
2006-06-05 13:25:00,71.11,71.21,71.07,71.14,5800.0,45.7606,45.8249,45.7348,45.7799,5800.0
2006-06-05 13:30:00,71.19,71.27,71.19,71.19,5700.0,45.812,45.8635,45.812,45.812,5700.0
2006-06-05 13:35:00,71.12,71.25,71.1,71.25,10400.0,45.767,45.8506,45.7541,45.8506,10400.0
2006-06-05 13:40:00,71.21,71.21,71.08,71.1,5900.0,45.8249,45.8249,45.7412,45.7541,5900.0
2006-06-05 13:45:00,71.13,71.14,71.01,71.01,7200.0,45.7734,45.7799,45.6962,45.6962,7200.0
2006-06-05 13:50:00,71.0,71.1,70.8,71.1,19700.0,45.6898,45.7541,45.5611,45.7541,19700.0
2006-06-05 13:55:00,71.1,71.12,70.88,70.89,7000.0,45.7541,45.767,45.6125,45.619,7000.0
2006-06-05 14:00:00,70.88,70.92,70.74,70.89,9300.0,45.6125,45.6383,45.5225,45.619,9300.0
2006-06-05 14:05:00,70.79,70.8,70.54,70.76,25000.0,45.5546,45.5611,45.3937,45.5353,25000.0
2006-06-05 14:10:00,70.73,70.73,70.43,70.48,22500.0,45.516,45.516,45.323,45.3551,22500.0
2006-06-05 14:15:00,70.42,70.5,70.23,70.24,19200.0,45.3165,45.368,45.1943,45.2007,19200.0
2006-06-05 14:20:00,70.23,70.5,70.17,70.42,16300.0,45.1943,45.368,45.1556,45.3165,16300.0
2006-06-05 14:25:00,70.47,70.7,70.44,70.65,11800.0,45.3487,45.4967,45.3294,45.4645,11800.0
2006-06-05 14:30:00,70.65,70.68,70.45,70.51,14000.0,45.4645,45.4838,45.3358,45.3744,14000.0
2006-06-05 14:35:00,70.5,70.5,69.9,69.9,29600.0,45.368,45.368,44.9819,44.9819,29600.0
2006-06-05 14:40:00,69.95,69.95,69.72,69.76,59500.0,45.0141,45.0141,44.8661,44.8918,59500.0
2006-06-05 14:45:00,69.75,69.89,69.65,69.75,42400.0,44.8854,44.9755,44.821,44.8854,42400.0
2006-06-05 14:50:00,69.77,69.77,69.62,69.74,16500.0,44.8982,44.8982,44.8017,44.8789,16500.0
2006-06-05 14:55:00,69.66,69.75,69.65,69.66,15100.0,44.8275,44.8854,44.821,44.8275,15100.0
2006-06-05 15:00:00,69.64,69.64,69.5,69.55,19400.0,44.8146,44.8146,44.7245,44.7567,19400.0
2006-06-05 15:05:00,69.56,69.66,69.34,69.57,25500.0,44.7631,44.8275,44.6215,44.7695,25500.0
2006-06-05 15:10:00,69.57,69.65,69.3,69.3,17400.0,44.7695,44.821,44.5958,44.5958,17400.0
2006-06-05 15:15:00,69.3,69.47,69.15,69.35,30500.0,44.5958,44.7052,44.4993,44.628,30500.0
2006-06-05 15:20:00,69.4,69.54,69.39,69.49,17100.0,44.6601,44.7502,44.6537,44.7181,17100.0
2006-06-05 15:25:00,69.49,69.49,69.33,69.39,23400.0,44.7181,44.7181,44.6151,44.6537,23400.0
2006-06-05 15:30:00,69.39,69.47,68.98,68.98,26900.0,44.6537,44.7052,44.3899,44.3899,26900.0
2006-06-05 15:35:00,68.97,69.17,68.9,69.02,40200.0,44.3834,44.5121,44.3384,44.4156,40200.0
2006-06-05 15:40:00,69.03,69.28,68.92,69.24,26000.0,44.422,44.5829,44.3512,44.5572,26000.0
2006-06-05 15:45:00,69.25,69.28,69.1,69.27,27800.0,44.5636,44.5829,44.4671,44.5765,27800.0
2006-06-05 15:50:00,69.25,69.28,69.09,69.26,44500.0,44.5636,44.5829,44.4606,44.57,44500.0
2006-06-05 15:55:00,69.27,69.33,69.16,69.21,51200.0,44.5765,44.6151,44.5057,44.5379,51200.0
2006-06-06 09:30:00,69.5,69.92,69.5,69.88,38800.0,44.7245,44.9948,44.7245,44.969,38800.0
2006-06-06 09:35:00,69.88,70.0,69.0,69.1,33300.0,44.969,45.0462,44.4027,44.4671,33300.0
2006-06-06 09:40:00,69.1,69.21,69.05,69.09,13100.0,44.4671,44.5379,44.4349,44.4606,13100.0
2006-06-06 09:45:00,69.11,69.14,67.75,67.85,53400.0,44.4735,44.4928,43.5983,43.6627,53400.0
2006-06-06 09:50:00,67.76,67.88,67.6,67.63,47300.0,43.6048,43.682,43.5018,43.5211,47300.0
2006-06-06 09:55:00,67.64,67.64,66.81,67.0,66200.0,43.5275,43.5275,42.9934,43.1157,66200.0
2006-06-06 10:00:00,66.9,67.18,66.9,67.06,71000.0,43.0513,43.2315,43.0513,43.1543,71000.0
2006-06-06 10:05:00,67.06,67.25,67.05,67.06,106800.0,43.1543,43.2766,43.1479,43.1543,106800.0
2006-06-06 10:10:00,67.06,67.08,66.8,66.96,68600.0,43.1543,43.1672,42.987,43.09,68600.0
2006-06-06 10:15:00,66.96,66.98,66.75,66.85,69700.0,43.09,43.1028,42.9548,43.0192,69700.0
2006-06-06 10:20:00,66.85,66.99,66.76,66.91,60800.0,43.0192,43.1093,42.9613,43.0578,60800.0
2006-06-06 10:25:00,66.91,67.12,66.85,67.09,36700.0,43.0578,43.1929,43.0192,43.1736,36700.0
2006-06-06 10:30:00,67.1,67.15,66.89,67.03,80900.0,43.18,43.2122,43.0449,43.135,80900.0
2006-06-06 10:35:00,67.03,67.18,66.92,67.15,40300.0,43.135,43.2315,43.0642,43.2122,40300.0
2006-06-06 10:40:00,67.16,67.18,67.04,67.18,23700.0,43.2187,43.2315,43.1414,43.2315,23700.0
2006-06-06 10:45:00,67.18,67.19,66.91,66.96,39100.0,43.2315,43.238,43.0578,43.09,39100.0
2006-06-06 10:50:00,66.96,66.97,66.88,66.88,19100.0,43.09,43.0964,43.0385,43.0385,19100.0
2006-06-06 10:55:00,66.91,66.96,66.27,66.33,61500.0,43.0578,43.09,42.6459,42.6845,61500.0
2006-06-06 11:00:00,66.32,66.46,66.21,66.21,26800.0,42.6781,42.7682,42.6073,42.6073,26800.0
2006-06-06 11:05:00,66.28,66.5,66.28,66.44,20300.0,42.6524,42.7939,42.6524,42.7553,20300.0
2006-06-06 11:10:00,66.44,66.44,66.35,66.35,23600.0,42.7553,42.7553,42.6974,42.6974,23600.0
2006-06-06 11:15:00,66.36,66.36,66.1,66.3,35100.0,42.7038,42.7038,42.5365,42.6652,35100.0
2006-06-06 11:20:00,66.32,66.4,66.25,66.32,28000.0,42.6781,42.7296,42.6331,42.6781,28000.0
2006-06-06 11:25:00,66.33,66.33,66.21,66.31,20000.0,42.6845,42.6845,42.6073,42.6717,20000.0
2006-06-06 11:30:00,66.3,66.36,66.27,66.3,62500.0,42.6652,42.7038,42.6459,42.6652,62500.0
2006-06-06 11:35:00,66.31,66.46,66.28,66.31,15900.0,42.6717,42.7682,42.6524,42.6717,15900.0
2006-06-06 11:40:00,66.32,66.44,66.32,66.44,14600.0,42.6781,42.7553,42.6781,42.7553,14600.0
2006-06-06 11:45:00,66.43,66.51,66.26,66.28,58300.0,42.7489,42.8004,42.6395,42.6524,58300.0
2006-06-06 11:50:00,66.28,66.36,66.15,66.35,44500.0,42.6524,42.7038,42.5687,42.6974,44500.0
2006-06-06 11:55:00,66.35,66.48,66.17,66.48,35800.0,42.6974,42.7811,42.5816,42.7811,35800.0
2006-06-06 12:00:00,66.48,66.72,66.47,66.71,20600.0,42.7811,42.9355,42.7746,42.9291,20600.0
2006-06-06 12:05:00,66.73,66.83,66.5,66.6,17600.0,42.9419,43.0063,42.7939,42.8583,17600.0
2006-06-06 12:10:00,66.6,66.8,66.57,66.8,26700.0,42.8583,42.987,42.839,42.987,26700.0
2006-06-06 12:15:00,66.81,66.82,66.56,66.69,18000.0,42.9934,42.9999,42.8325,42.9162,18000.0
2006-06-06 12:20:00,66.67,66.95,66.64,66.91,31000.0,42.9033,43.0835,42.884,43.0578,31000.0
2006-06-06 12:25:00,66.91,66.91,66.68,66.76,13700.0,43.0578,43.0578,42.9098,42.9613,13700.0
2006-06-06 12:30:00,66.76,67.21,66.76,66.97,23800.0,42.9613,43.2508,42.9613,43.0964,23800.0
2006-06-06 12:35:00,66.97,67.1,66.87,67.04,23700.0,43.0964,43.18,43.032,43.1414,23700.0
2006-06-06 12:40:00,67.05,67.1,67.03,67.07,14900.0,43.1479,43.18,43.135,43.1607,14900.0
2006-06-06 12:45:00,67.1,67.21,67.1,67.12,42100.0,43.18,43.2508,43.18,43.1929,42100.0
2006-06-06 12:50:00,67.12,67.14,66.99,67.04,15000.0,43.1929,43.2058,43.1093,43.1414,15000.0
2006-06-06 12:55:00,67.04,67.1,67.03,67.1,26400.0,43.1414,43.18,43.135,43.18,26400.0
2006-06-06 13:00:00,67.1,67.25,67.0,67.0,30600.0,43.18,43.2766,43.1157,43.1157,30600.0
2006-06-06 13:05:00,67.0,67.12,67.0,67.03,19400.0,43.1157,43.1929,43.1157,43.135,19400.0
2006-06-06 13:10:00,67.01,67.01,66.86,66.93,8800.0,43.1221,43.1221,43.0256,43.0706,8800.0
2006-06-06 13:15:00,66.94,66.94,66.76,66.81,12200.0,43.0771,43.0771,42.9613,42.9934,12200.0
2006-06-06 13:20:00,66.81,66.97,66.8,66.94,11900.0,42.9934,43.0964,42.987,43.0771,11900.0
2006-06-06 13:25:00,66.95,67.07,66.86,66.86,24300.0,43.0835,43.1607,43.0256,43.0256,24300.0
2006-06-06 13:30:00,66.87,66.97,66.87,66.96,9600.0,43.032,43.0964,43.032,43.09,9600.0
2006-06-06 13:35:00,66.97,66.99,66.82,66.91,11300.0,43.0964,43.1093,42.9999,43.0578,11300.0
2006-06-06 13:40:00,66.91,66.95,66.75,66.75,12300.0,43.0578,43.0835,42.9548,42.9548,12300.0
2006-06-06 13:45:00,66.75,66.76,66.65,66.67,10400.0,42.9548,42.9613,42.8905,42.9033,10400.0
2006-06-06 13:50:00,66.67,66.9,66.67,66.89,18600.0,42.9033,43.0513,42.9033,43.0449,18600.0
2006-06-06 13:55:00,66.91,66.91,66.73,66.8,15600.0,43.0578,43.0578,42.9419,42.987,15600.0
2006-06-06 14:00:00,66.78,66.8,66.63,66.69,19200.0,42.9741,42.987,42.8776,42.9162,19200.0
2006-06-06 14:05:00,66.75,66.75,66.6,66.6,10800.0,42.9548,42.9548,42.8583,42.8583,10800.0
2006-06-06 14:10:00,66.6,66.61,66.45,66.45,17000.0,42.8583,42.8647,42.7618,42.7618,17000.0
2006-06-06 14:15:00,66.46,66.64,66.45,66.54,27400.0,42.7682,42.884,42.7618,42.8197,27400.0
2006-06-06 14:20:00,66.54,66.75,66.5,66.51,26900.0,42.8197,42.9548,42.7939,42.8004,26900.0
2006-06-06 14:25:00,66.5,66.63,66.48,66.55,17400.0,42.7939,42.8776,42.7811,42.8261,17400.0
2006-06-06 14:30:00,66.54,66.94,66.54,66.78,33200.0,42.8197,43.0771,42.8197,42.9741,33200.0
2006-06-06 14:35:00,66.76,66.9,66.76,66.76,18100.0,42.9613,43.0513,42.9613,42.9613,18100.0
2006-06-06 14:40:00,66.76,66.78,66.68,66.68,9600.0,42.9613,42.9741,42.9098,42.9098,9600.0
2006-06-06 14:45:00,66.66,66.69,66.54,66.66,16900.0,42.8969,42.9162,42.8197,42.8969,16900.0
2006-06-06 14:50:00,66.62,66.76,66.58,66.65,14600.0,42.8712,42.9613,42.8454,42.8905,14600.0
2006-06-06 14:55:00,66.64,66.7,66.44,66.44,13700.0,42.884,42.9226,42.7553,42.7553,13700.0
2006-06-06 15:00:00,66.45,66.56,66.38,66.41,38800.0,42.7618,42.8325,42.7167,42.736,38800.0
2006-06-06 15:05:00,66.4,66.61,66.4,66.54,19300.0,42.7296,42.8647,42.7296,42.8197,19300.0
2006-06-06 15:10:00,66.49,66.6,66.45,66.6,26100.0,42.7875,42.8583,42.7618,42.8583,26100.0
2006-06-06 15:15:00,66.6,66.9,66.58,66.73,32500.0,42.8583,43.0513,42.8454,42.9419,32500.0
2006-06-06 15:20:00,66.74,66.74,66.61,66.62,20600.0,42.9484,42.9484,42.8647,42.8712,20600.0
2006-06-06 15:25:00,66.63,66.65,66.63,66.65,4100.0,42.8776,42.8905,42.8776,42.8905,4100.0
2006-06-06 15:30:00,66.65,66.74,66.64,66.73,25400.0,42.8905,42.9484,42.884,42.9419,25400.0
2006-06-06 15:35:00,66.74,66.76,66.56,66.57,58000.0,42.9484,42.9613,42.8325,42.839,58000.0
2006-06-06 15:40:00,66.58,66.65,66.53,66.65,43400.0,42.8454,42.8905,42.8132,42.8905,43400.0
2006-06-06 15:45:00,66.66,66.86,66.66,66.68,23300.0,42.8969,43.0256,42.8969,42.9098,23300.0
2006-06-06 15:50:00,66.68,66.68,66.5,66.6,38800.0,42.9098,42.9098,42.7939,42.8583,38800.0
2006-06-06 15:55:00,66.6,66.9,66.58,66.71,64000.0,42.8583,43.0513,42.8454,42.9291,64000.0
2006-06-07 09:30:00,66.64,67.17,66.63,67.1,68900.0,42.884,43.2251,42.8776,43.18,68900.0
2006-06-07 09:35:00,67.1,67.6,67.07,67.43,39900.0,43.18,43.5018,43.1607,43.3924,39900.0
2006-06-07 09:40:00,67.2,67.8,67.17,67.7,32900.0,43.2444,43.6305,43.2251,43.5662,32900.0
2006-06-07 09:45:00,67.72,68.0,67.52,68.0,34800.0,43.579,43.7592,43.4503,43.7592,34800.0
2006-06-07 09:50:00,68.0,68.0,67.45,67.56,29600.0,43.7592,43.7592,43.4053,43.4761,29600.0
2006-06-07 09:55:00,67.56,67.6,67.3,67.52,32200.0,43.4761,43.5018,43.3088,43.4503,32200.0
2006-06-07 10:00:00,67.52,67.88,67.52,67.86,48800.0,43.4503,43.682,43.4503,43.6691,48800.0
2006-06-07 10:05:00,67.75,68.0,67.7,67.8,57000.0,43.5983,43.7592,43.5662,43.6305,57000.0
2006-06-07 10:10:00,67.83,67.87,67.74,67.85,18100.0,43.6498,43.6756,43.5919,43.6627,18100.0
2006-06-07 10:15:00,67.85,67.91,67.76,67.86,34900.0,43.6627,43.7013,43.6048,43.6691,34900.0
2006-06-07 10:20:00,67.86,67.86,67.55,67.84,26900.0,43.6691,43.6691,43.4696,43.6562,26900.0
2006-06-07 10:25:00,67.84,68.22,67.8,68.16,86700.0,43.6562,43.9008,43.6305,43.8622,86700.0
2006-06-07 10:30:00,68.16,68.59,68.16,68.38,36600.0,43.8622,44.1389,43.8622,44.0037,36600.0
2006-06-07 10:35:00,68.32,68.35,68.13,68.17,18800.0,43.9651,43.9844,43.8429,43.8686,18800.0
2006-06-07 10:40:00,68.17,68.28,67.82,68.2,31200.0,43.8686,43.9394,43.6434,43.8879,31200.0
2006-06-07 10:45:00,68.19,68.19,68.0,68.08,11300.0,43.8815,43.8815,43.7592,43.8107,11300.0
2006-06-07 10:50:00,68.11,68.11,67.93,67.97,12100.0,43.83,43.83,43.7142,43.7399,12100.0
2006-06-07 10:55:00,67.97,68.29,67.97,68.17,20000.0,43.7399,43.9458,43.7399,43.8686,20000.0
2006-06-07 11:00:00,68.08,68.29,68.04,68.26,17800.0,43.8107,43.9458,43.785,43.9265,17800.0
2006-06-07 11:05:00,68.24,68.29,68.0,68.04,22400.0,43.9137,43.9458,43.7592,43.785,22400.0
2006-06-07 11:10:00,68.05,68.17,68.01,68.01,8200.0,43.7914,43.8686,43.7656,43.7656,8200.0
2006-06-07 11:15:00,68.05,68.1,68.0,68.04,3200.0,43.7914,43.8236,43.7592,43.785,3200.0
2006-06-07 11:20:00,68.13,68.13,67.98,68.04,2800.0,43.8429,43.8429,43.7463,43.785,2800.0
2006-06-07 11:25:00,68.01,68.02,67.93,67.93,7400.0,43.7656,43.7721,43.7142,43.7142,7400.0
2006-06-07 11:30:00,67.91,67.96,67.78,67.79,17000.0,43.7013,43.7335,43.6176,43.6241,17000.0
2006-06-07 11:35:00,67.79,68.01,67.79,68.0,4400.0,43.6241,43.7656,43.6241,43.7592,4400.0
2006-06-07 11:40:00,68.04,68.04,67.99,68.03,7600.0,43.785,43.785,43.7528,43.7785,7600.0
2006-06-07 11:45:00,68.05,68.05,67.94,68.05,4000.0,43.7914,43.7914,43.7206,43.7914,4000.0
2006-06-07 11:50:00,68.04,68.12,68.04,68.12,7100.0,43.785,43.8364,43.785,43.8364,7100.0
2006-06-07 11:55:00,68.11,68.12,68.05,68.12,11100.0,43.83,43.8364,43.7914,43.8364,11100.0
2006-06-07 12:00:00,68.14,68.16,68.1,68.15,14300.0,43.8493,43.8622,43.8236,43.8557,14300.0
2006-06-07 12:05:00,68.15,68.29,68.11,68.29,22300.0,43.8557,43.9458,43.83,43.9458,22300.0
2006-06-07 12:10:00,68.29,68.62,68.28,68.62,18900.0,43.9458,44.1582,43.9394,44.1582,18900.0
2006-06-07 12:15:00,68.63,68.71,68.39,68.4,17300.0,44.1646,44.2161,44.0102,44.0166,17300.0
2006-06-07 12:20:00,68.41,68.45,68.26,68.29,20200.0,44.0231,44.0488,43.9265,43.9458,20200.0
2006-06-07 12:25:00,68.28,68.41,68.19,68.38,20000.0,43.9394,44.0231,43.8815,44.0037,20000.0
2006-06-07 12:30:00,68.4,68.45,68.19,68.3,9400.0,44.0166,44.0488,43.8815,43.9523,9400.0
2006-06-07 12:35:00,68.31,68.41,68.31,68.41,9100.0,43.9587,44.0231,43.9587,44.0231,9100.0
2006-06-07 12:40:00,68.4,68.4,68.31,68.35,2900.0,44.0166,44.0166,43.9587,43.9844,2900.0
2006-06-07 12:45:00,68.38,68.39,68.35,68.39,5300.0,44.0037,44.0102,43.9844,44.0102,5300.0
2006-06-07 12:50:00,68.39,68.4,68.27,68.27,9600.0,44.0102,44.0166,43.933,43.933,9600.0
2006-06-07 12:55:00,68.29,68.29,68.16,68.16,4900.0,43.9458,43.9458,43.8622,43.8622,4900.0
2006-06-07 13:00:00,68.15,68.22,68.08,68.1,8900.0,43.8557,43.9008,43.8107,43.8236,8900.0
2006-06-07 13:05:00,68.1,68.1,67.99,68.0,7200.0,43.8236,43.8236,43.7528,43.7592,7200.0
2006-06-07 13:10:00,68.0,68.12,67.98,68.09,9600.0,43.7592,43.8364,43.7463,43.8171,9600.0
2006-06-07 13:15:00,68.1,68.1,68.06,68.09,1800.0,43.8236,43.8236,43.7978,43.8171,1800.0
2006-06-07 13:20:00,68.06,68.06,67.84,67.85,5600.0,43.7978,43.7978,43.6562,43.6627,5600.0
2006-06-07 13:25:00,67.9,67.97,67.88,67.88,6500.0,43.6949,43.7399,43.682,43.682,6500.0
2006-06-07 13:30:00,67.88,67.88,67.62,67.7,11000.0,43.682,43.682,43.5147,43.5662,11000.0
2006-06-07 13:35:00,67.7,67.7,67.55,67.7,9700.0,43.5662,43.5662,43.4696,43.5662,9700.0
2006-06-07 13:40:00,67.67,67.76,67.64,67.66,6500.0,43.5469,43.6048,43.5275,43.5404,6500.0
2006-06-07 13:45:00,67.65,67.68,67.52,67.54,18100.0,43.534,43.5533,43.4503,43.4632,18100.0
2006-06-07 13:50:00,67.54,67.62,67.52,67.62,8400.0,43.4632,43.5147,43.4503,43.5147,8400.0
2006-06-07 13:55:00,67.62,67.75,67.6,67.62,7700.0,43.5147,43.5983,43.5018,43.5147,7700.0
2006-06-07 14:00:00,67.61,67.65,67.52,67.55,8200.0,43.5082,43.534,43.4503,43.4696,8200.0
2006-06-07 14:05:00,67.55,67.57,67.42,67.42,17600.0,43.4696,43.4825,43.386,43.386,17600.0
2006-06-07 14:10:00,67.42,67.42,67.25,67.4,12100.0,43.386,43.386,43.2766,43.3731,12100.0
2006-06-07 14:15:00,67.41,67.59,67.41,67.55,8700.0,43.3795,43.4954,43.3795,43.4696,8700.0
2006-06-07 14:20:00,67.53,67.56,67.36,67.56,16400.0,43.4568,43.4761,43.3474,43.4761,16400.0
2006-06-07 14:25:00,67.6,67.93,67.6,67.93,5800.0,43.5018,43.7142,43.5018,43.7142,5800.0
2006-06-07 14:30:00,67.92,67.93,67.75,67.75,10500.0,43.7077,43.7142,43.5983,43.5983,10500.0
2006-06-07 14:35:00,67.76,68.0,67.76,67.95,23600.0,43.6048,43.7592,43.6048,43.727,23600.0
2006-06-07 14:40:00,67.91,67.99,67.91,67.97,5500.0,43.7013,43.7528,43.7013,43.7399,5500.0
2006-06-07 14:45:00,67.98,68.09,67.93,68.09,13100.0,43.7463,43.8171,43.7142,43.8171,13100.0
2006-06-07 14:50:00,68.09,68.2,68.09,68.15,29400.0,43.8171,43.8879,43.8171,43.8557,29400.0
2006-06-07 14:55:00,68.15,68.18,68.06,68.08,19200.0,43.8557,43.875,43.7978,43.8107,19200.0
2006-06-07 15:00:00,68.08,68.16,68.08,68.14,19600.0,43.8107,43.8622,43.8107,43.8493,19600.0
2006-06-07 15:05:00,68.12,68.12,67.92,68.0,10100.0,43.8364,43.8364,43.7077,43.7592,10100.0
2006-06-07 15:10:00,68.0,68.2,67.91,67.92,13900.0,43.7592,43.8879,43.7013,43.7077,13900.0
2006-06-07 15:15:00,67.96,68.04,67.93,67.99,9300.0,43.7335,43.785,43.7142,43.7528,9300.0
2006-06-07 15:20:00,67.99,68.08,67.99,68.08,15200.0,43.7528,43.8107,43.7528,43.8107,15200.0
2006-06-07 15:25:00,68.1,68.12,68.03,68.04,15400.0,43.8236,43.8364,43.7785,43.785,15400.0
2006-06-07 15:30:00,68.04,68.07,68.0,68.03,34400.0,43.785,43.8043,43.7592,43.7785,34400.0
2006-06-07 15:35:00,68.03,68.03,68.0,68.01,23800.0,43.7785,43.7785,43.7592,43.7656,23800.0
2006-06-07 15:40:00,68.0,68.02,67.95,68.0,31700.0,43.7592,43.7721,43.727,43.7592,31700.0
2006-06-07 15:45:00,68.0,68.09,68.0,68.01,32900.0,43.7592,43.8171,43.7592,43.7656,32900.0
2006-06-07 15:50:00,68.0,68.04,67.97,68.04,18800.0,43.7592,43.785,43.7399,43.785,18800.0
2006-06-07 15:55:00,68.04,68.1,68.03,68.04,44900.0,43.785,43.8236,43.7785,43.785,44900.0
2006-06-08 09:30:00,67.5,67.51,66.67,66.67,44400.0,43.4375,43.4439,42.9033,42.9033,44400.0
2006-06-08 09:35:00,66.35,66.63,66.3,66.43,43800.0,42.6974,42.8776,42.6652,42.7489,43800.0
2006-06-08 09:40:00,66.43,67.5,66.43,67.29,44900.0,42.7489,43.4375,42.7489,43.3023,44900.0
2006-06-08 09:45:00,67.27,67.27,66.91,67.06,18200.0,43.2894,43.2894,43.0578,43.1543,18200.0
2006-06-08 09:50:00,66.93,67.02,66.59,66.61,18400.0,43.0706,43.1286,42.8519,42.8647,18400.0
2006-06-08 09:55:00,66.5,66.5,66.01,66.1,49100.0,42.7939,42.7939,42.4786,42.5365,49100.0
2006-06-08 10:00:00,66.11,66.23,66.03,66.07,35700.0,42.543,42.6202,42.4915,42.5172,35700.0
2006-06-08 10:05:00,66.07,66.07,65.75,65.94,60800.0,42.5172,42.5172,42.3113,42.4336,60800.0
2006-06-08 10:10:00,65.88,65.92,65.56,65.8,33800.0,42.395,42.4207,42.189,42.3435,33800.0
2006-06-08 10:15:00,65.79,65.9,65.69,65.88,24800.0,42.337,42.4078,42.2727,42.395,24800.0
2006-06-08 10:20:00,65.74,65.81,65.65,65.67,15600.0,42.3049,42.3499,42.2469,42.2598,15600.0
2006-06-08 10:25:00,65.67,65.67,65.1,65.1,43300.0,42.2598,42.2598,41.893,41.893,43300.0
2006-06-08 10:30:00,65.1,65.59,65.1,65.48,49000.0,41.893,42.2083,41.893,42.1375,49000.0
2006-06-08 10:35:00,65.47,65.49,65.15,65.17,26500.0,42.1311,42.144,41.9252,41.9381,26500.0
2006-06-08 10:40:00,65.16,65.16,65.04,65.05,32500.0,41.9316,41.9316,41.8544,41.8608,32500.0
2006-06-08 10:45:00,65.1,65.11,65.01,65.04,55400.0,41.893,41.8994,41.8351,41.8544,55400.0
2006-06-08 10:50:00,65.04,65.22,65.0,65.22,76000.0,41.8544,41.9702,41.8287,41.9702,76000.0
2006-06-08 10:55:00,65.22,65.4,65.18,65.23,21600.0,41.9702,42.0861,41.9445,41.9767,21600.0
2006-06-08 11:00:00,65.24,65.24,64.96,65.1,56300.0,41.9831,41.9831,41.8029,41.893,56300.0
2006-06-08 11:05:00,65.1,65.1,64.82,64.84,48700.0,41.893,41.893,41.7128,41.7257,48700.0
2006-06-08 11:10:00,64.84,64.86,64.5,64.81,34500.0,41.7257,41.7386,41.5069,41.7064,34500.0
2006-06-08 11:15:00,64.8,64.85,64.72,64.74,17100.0,41.7,41.7321,41.6485,41.6613,17100.0
2006-06-08 11:20:00,64.74,64.74,64.25,64.26,39000.0,41.6613,41.6613,41.346,41.3525,39000.0
2006-06-08 11:25:00,64.26,64.26,63.8,63.96,51300.0,41.3525,41.3525,41.0564,41.1594,51300.0
2006-06-08 11:30:00,64.01,64.01,63.79,63.85,42000.0,41.1916,41.1916,41.05,41.0886,42000.0
2006-06-08 11:35:00,63.85,64.0,63.66,63.97,43000.0,41.0886,41.1851,40.9663,41.1658,43000.0
2006-06-08 11:40:00,63.99,64.48,63.95,64.25,34800.0,41.1787,41.494,41.153,41.346,34800.0
2006-06-08 11:45:00,64.25,64.51,64.25,64.36,20100.0,41.346,41.5133,41.346,41.4168,20100.0
2006-06-08 11:50:00,64.35,64.38,64.18,64.36,23300.0,41.4104,41.4297,41.301,41.4168,23300.0
2006-06-08 11:55:00,64.33,64.56,64.27,64.56,32700.0,41.3975,41.5455,41.3589,41.5455,32700.0
2006-06-08 12:00:00,64.55,64.8,64.41,64.57,39800.0,41.5391,41.7,41.449,41.5519,39800.0
2006-06-08 12:05:00,64.57,64.6,64.21,64.23,14500.0,41.5519,41.5713,41.3203,41.3332,14500.0
2006-06-08 12:10:00,64.26,64.61,64.12,64.57,17800.0,41.3525,41.5777,41.2624,41.5519,17800.0
2006-06-08 12:15:00,64.56,64.6,64.3,64.3,32900.0,41.5455,41.5713,41.3782,41.3782,32900.0
2006-06-08 12:20:00,64.29,64.39,64.0,64.0,14600.0,41.3718,41.4361,41.1851,41.1851,14600.0
2006-06-08 12:25:00,64.02,64.43,64.02,64.37,22600.0,41.198,41.4619,41.198,41.4232,22600.0
2006-06-08 12:30:00,64.38,64.6,64.37,64.5,17200.0,41.4297,41.5713,41.4232,41.5069,17200.0
2006-06-08 12:35:00,64.45,64.6,64.42,64.6,13600.0,41.4747,41.5713,41.4554,41.5713,13600.0
2006-06-08 12:40:00,64.6,64.82,64.45,64.82,22500.0,41.5713,41.7128,41.4747,41.7128,22500.0
2006-06-08 12:45:00,64.82,64.9,64.56,64.56,22400.0,41.7128,41.7643,41.5455,41.5455,22400.0
2006-06-08 12:50:00,64.59,64.71,64.52,64.64,11800.0,41.5648,41.642,41.5198,41.597,11800.0
2006-06-08 12:55:00,64.72,64.78,64.66,64.75,15200.0,41.6485,41.6871,41.6099,41.6678,15200.0
2006-06-08 13:00:00,64.75,64.75,64.5,64.67,34700.0,41.6678,41.6678,41.5069,41.6163,34700.0
2006-06-08 13:05:00,64.67,64.8,64.65,64.76,16100.0,41.6163,41.7,41.6034,41.6742,16100.0
2006-06-08 13:10:00,64.73,64.73,64.49,64.66,20800.0,41.6549,41.6549,41.5005,41.6099,20800.0
2006-06-08 13:15:00,64.66,64.8,64.35,64.35,8300.0,41.6099,41.7,41.4104,41.4104,8300.0
2006-06-08 13:20:00,64.33,64.34,64.2,64.2,10700.0,41.3975,41.4039,41.3138,41.3138,10700.0
2006-06-08 13:25:00,64.22,64.22,64.08,64.13,6200.0,41.3267,41.3267,41.2366,41.2688,6200.0
2006-06-08 13:30:00,64.14,64.15,64.05,64.09,13500.0,41.2752,41.2817,41.2173,41.2431,13500.0
2006-06-08 13:35:00,64.1,64.67,64.1,64.67,19500.0,41.2495,41.6163,41.2495,41.6163,19500.0
2006-06-08 13:40:00,64.69,64.98,64.68,64.87,36300.0,41.6292,41.8158,41.6227,41.745,36300.0
2006-06-08 13:45:00,64.87,64.9,64.6,64.68,18600.0,41.745,41.7643,41.5713,41.6227,18600.0
2006-06-08 13:50:00,64.63,64.76,64.55,64.76,8700.0,41.5906,41.6742,41.5391,41.6742,8700.0
2006-06-08 13:55:00,64.7,64.99,64.7,64.99,33700.0,41.6356,41.8222,41.6356,41.8222,33700.0
2006-06-08 14:00:00,64.99,65.25,64.8,65.01,36400.0,41.8222,41.9895,41.7,41.8351,36400.0
2006-06-08 14:05:00,65.02,65.17,64.74,64.78,18500.0,41.8415,41.9381,41.6613,41.6871,18500.0
2006-06-08 14:10:00,64.78,64.94,64.71,64.87,28000.0,41.6871,41.79,41.642,41.745,28000.0
2006-06-08 14:15:00,64.8,64.86,64.74,64.81,17200.0,41.7,41.7386,41.6613,41.7064,17200.0
2006-06-08 14:20:00,64.85,65.11,64.85,64.91,20200.0,41.7321,41.8994,41.7321,41.7707,20200.0
2006-06-08 14:25:00,64.9,65.29,64.9,64.98,21900.0,41.7643,42.0153,41.7643,41.8158,21900.0
2006-06-08 14:30:00,64.98,64.98,64.88,64.95,13200.0,41.8158,41.8158,41.7514,41.7965,13200.0
2006-06-08 14:35:00,65.0,65.36,64.99,65.29,18800.0,41.8287,42.0603,41.8222,42.0153,18800.0
2006-06-08 14:40:00,65.28,65.4,65.22,65.26,40900.0,42.0088,42.0861,41.9702,41.996,40900.0
2006-06-08 14:45:00,65.26,65.33,65.01,65.01,27400.0,41.996,42.041,41.8351,41.8351,27400.0
2006-06-08 14:50:00,65.0,65.38,64.97,65.38,30400.0,41.8287,42.0732,41.8094,42.0732,30400.0
2006-06-08 14:55:00,65.3,65.38,65.05,65.2,36600.0,42.0217,42.0732,41.8608,41.9574,36600.0
2006-06-08 15:00:00,65.25,65.5,65.21,65.5,37400.0,41.9895,42.1504,41.9638,42.1504,37400.0
2006-06-08 15:05:00,65.44,65.54,65.36,65.51,41400.0,42.1118,42.1762,42.0603,42.1569,41400.0
2006-06-08 15:10:00,65.51,65.62,65.43,65.48,28300.0,42.1569,42.2276,42.1054,42.1375,28300.0
2006-06-08 15:15:00,65.49,65.51,65.43,65.44,25300.0,42.144,42.1569,42.1054,42.1118,25300.0
2006-06-08 15:20:00,65.47,65.67,65.43,65.63,48700.0,42.1311,42.2598,42.1054,42.2341,48700.0
2006-06-08 15:25:00,65.63,65.63,65.33,65.47,37700.0,42.2341,42.2341,42.041,42.1311,37700.0
2006-06-08 15:30:00,65.49,65.6,65.27,65.53,34200.0,42.144,42.2148,42.0024,42.1697,34200.0
2006-06-08 15:35:00,65.51,66.14,65.5,66.09,52300.0,42.1569,42.5623,42.1504,42.5301,52300.0
2006-06-08 15:40:00,66.24,66.32,66.16,66.24,23800.0,42.6266,42.6781,42.5751,42.6266,23800.0
2006-06-08 15:45:00,66.24,66.43,66.07,66.15,18500.0,42.6266,42.7489,42.5172,42.5687,18500.0
2006-06-08 15:50:00,66.15,66.3,66.01,66.03,21600.0,42.5687,42.6652,42.4786,42.4915,21600.0
2006-06-08 15:55:00,66.03,66.12,65.85,65.87,47600.0,42.4915,42.5494,42.3756,42.3885,47600.0
2006-06-09 09:30:00,68.88,69.0,66.3,67.0,36000.0,44.3255,44.4027,42.6652,43.1157,36000.0
2006-06-09 09:35:00,67.0,67.14,66.92,66.96,29000.0,43.1157,43.2058,43.0642,43.09,29000.0
2006-06-09 09:40:00,66.94,67.02,66.73,66.9,31500.0,43.0771,43.1286,42.9419,43.0513,31500.0
2006-06-09 09:45:00,66.9,67.02,66.86,66.99,48600.0,43.0513,43.1286,43.0256,43.1093,48600.0
2006-06-09 09:50:00,67.0,67.09,66.93,67.03,31500.0,43.1157,43.1736,43.0706,43.135,31500.0
2006-06-09 09:55:00,67.03,67.41,66.99,67.35,35800.0,43.135,43.3795,43.1093,43.3409,35800.0
2006-06-09 10:00:00,67.37,67.66,67.37,67.6,28600.0,43.3538,43.5404,43.3538,43.5018,28600.0
2006-06-09 10:05:00,67.57,67.64,67.28,67.6,34000.0,43.4825,43.5275,43.2959,43.5018,34000.0
2006-06-09 10:10:00,67.64,67.7,67.51,67.62,35200.0,43.5275,43.5662,43.4439,43.5147,35200.0
2006-06-09 10:15:00,67.62,67.69,67.5,67.55,17600.0,43.5147,43.5597,43.4375,43.4696,17600.0
2006-06-09 10:20:00,67.53,67.67,67.51,67.53,26900.0,43.4568,43.5469,43.4439,43.4568,26900.0
2006-06-09 10:25:00,67.56,67.56,67.23,67.37,14900.0,43.4761,43.4761,43.2637,43.3538,14900.0
2006-06-09 10:30:00,67.35,67.46,67.0,67.0,15600.0,43.3409,43.4117,43.1157,43.1157,15600.0
2006-06-09 10:35:00,66.99,67.13,66.88,67.06,11900.0,43.1093,43.1994,43.0385,43.1543,11900.0
2006-06-09 10:40:00,67.11,67.13,66.99,67.01,4900.0,43.1865,43.1994,43.1093,43.1221,4900.0
2006-06-09 10:45:00,67.01,67.06,67.0,67.02,3600.0,43.1221,43.1543,43.1157,43.1286,3600.0
2006-06-09 10:50:00,67.02,67.02,66.77,66.81,14100.0,43.1286,43.1286,42.9677,42.9934,14100.0
2006-06-09 10:55:00,66.81,66.91,66.76,66.86,10500.0,42.9934,43.0578,42.9613,43.0256,10500.0
2006-06-09 11:00:00,66.83,66.96,66.83,66.96,5500.0,43.0063,43.09,43.0063,43.09,5500.0
2006-06-09 11:05:00,66.98,67.0,66.94,66.95,17700.0,43.1028,43.1157,43.0771,43.0835,17700.0
2006-06-09 11:10:00,66.94,67.0,66.88,66.88,11200.0,43.0771,43.1157,43.0385,43.0385,11200.0
2006-06-09 11:15:00,66.89,66.99,66.86,66.96,3700.0,43.0449,43.1093,43.0256,43.09,3700.0
2006-06-09 11:20:00,66.97,67.0,66.96,66.98,9500.0,43.0964,43.1157,43.09,43.1028,9500.0
2006-06-09 11:25:00,66.97,66.97,66.85,66.96,8500.0,43.0964,43.0964,43.0192,43.09,8500.0
2006-06-09 11:30:00,66.95,66.98,66.87,66.92,5500.0,43.0835,43.1028,43.032,43.0642,5500.0
2006-06-09 11:35:00,66.93,66.95,66.89,66.93,7800.0,43.0706,43.0835,43.0449,43.0706,7800.0
2006-06-09 11:40:00,66.93,67.05,66.92,67.0,11100.0,43.0706,43.1479,43.0642,43.1157,11100.0
2006-06-09 11:45:00,67.05,67.05,66.95,66.96,38400.0,43.1479,43.1479,43.0835,43.09,38400.0
2006-06-09 11:50:00,66.97,67.02,66.97,67.0,9600.0,43.0964,43.1286,43.0964,43.1157,9600.0
2006-06-09 11:55:00,67.01,67.13,66.99,67.03,11100.0,43.1221,43.1994,43.1093,43.135,11100.0
2006-06-09 12:00:00,67.0,67.04,66.98,66.98,30400.0,43.1157,43.1414,43.1028,43.1028,30400.0
2006-06-09 12:05:00,66.95,67.05,66.94,67.01,19900.0,43.0835,43.1479,43.0771,43.1221,19900.0
2006-06-09 12:10:00,67.03,67.04,66.97,67.0,38900.0,43.135,43.1414,43.0964,43.1157,38900.0
2006-06-09 12:15:00,66.99,67.0,66.89,66.98,37300.0,43.1093,43.1157,43.0449,43.1028,37300.0
2006-06-09 12:20:00,67.0,67.0,66.98,66.99,4000.0,43.1157,43.1157,43.1028,43.1093,4000.0
2006-06-09 12:25:00,66.99,67.05,66.98,67.01,6200.0,43.1093,43.1479,43.1028,43.1221,6200.0
2006-06-09 12:30:00,67.02,67.05,67.01,67.05,14200.0,43.1286,43.1479,43.1221,43.1479,14200.0
2006-06-09 12:35:00,67.05,67.11,67.01,67.04,49400.0,43.1479,43.1865,43.1221,43.1414,49400.0
2006-06-09 12:40:00,67.04,67.21,67.03,67.16,4600.0,43.1414,43.2508,43.135,43.2187,4600.0
2006-06-09 12:45:00,67.13,67.13,67.03,67.1,11100.0,43.1994,43.1994,43.135,43.18,11100.0
2006-06-09 12:50:00,67.06,67.06,66.97,66.98,4500.0,43.1543,43.1543,43.0964,43.1028,4500.0
2006-06-09 12:55:00,66.98,67.1,66.93,67.04,18700.0,43.1028,43.18,43.0706,43.1414,18700.0
2006-06-09 13:00:00,67.07,67.08,67.03,67.03,3300.0,43.1607,43.1672,43.135,43.135,3300.0
2006-06-09 13:05:00,67.03,67.04,66.99,67.0,24400.0,43.135,43.1414,43.1093,43.1157,24400.0
2006-06-09 13:10:00,67.01,67.01,66.99,67.0,15000.0,43.1221,43.1221,43.1093,43.1157,15000.0
2006-06-09 13:15:00,66.99,66.99,66.94,66.95,8000.0,43.1093,43.1093,43.0771,43.0835,8000.0
2006-06-09 13:20:00,66.96,67.02,66.93,67.01,27800.0,43.09,43.1286,43.0706,43.1221,27800.0
2006-06-09 13:25:00,67.0,67.01,66.31,66.31,36100.0,43.1157,43.1221,42.6717,42.6717,36100.0
2006-06-09 13:30:00,66.41,66.42,66.05,66.22,45900.0,42.736,42.7425,42.5044,42.6138,45900.0
2006-06-09 13:35:00,66.23,66.45,66.2,66.42,9100.0,42.6202,42.7618,42.6009,42.7425,9100.0
2006-06-09 13:40:00,66.37,66.5,66.27,66.27,4800.0,42.7103,42.7939,42.6459,42.6459,4800.0
2006-06-09 13:45:00,66.2,66.31,66.13,66.28,11200.0,42.6009,42.6717,42.5558,42.6524,11200.0
2006-06-09 13:50:00,66.28,66.44,66.28,66.44,3700.0,42.6524,42.7553,42.6524,42.7553,3700.0
2006-06-09 13:55:00,66.44,66.57,66.33,66.33,7200.0,42.7553,42.839,42.6845,42.6845,7200.0
2006-06-09 14:00:00,66.2,66.21,66.04,66.09,9200.0,42.6009,42.6073,42.4979,42.5301,9200.0
2006-06-09 14:05:00,66.05,66.09,65.78,65.85,26300.0,42.5044,42.5301,42.3306,42.3756,26300.0
2006-06-09 14:10:00,65.77,65.89,65.64,65.85,18800.0,42.3242,42.4014,42.2405,42.3756,18800.0
2006-06-09 14:15:00,65.8,65.84,65.78,65.8,10000.0,42.3435,42.3692,42.3306,42.3435,10000.0
2006-06-09 14:20:00,65.8,66.03,65.78,65.99,13000.0,42.3435,42.4915,42.3306,42.4657,13000.0
2006-06-09 14:25:00,65.98,65.99,65.83,65.96,11200.0,42.4593,42.4657,42.3628,42.4464,11200.0
2006-06-09 14:30:00,65.96,66.32,65.96,66.25,11500.0,42.4464,42.6781,42.4464,42.6331,11500.0
2006-06-09 14:35:00,66.25,66.42,66.25,66.3,11200.0,42.6331,42.7425,42.6331,42.6652,11200.0
2006-06-09 14:40:00,66.3,66.35,66.22,66.3,9700.0,42.6652,42.6974,42.6138,42.6652,9700.0
2006-06-09 14:45:00,66.3,66.38,66.26,66.26,8500.0,42.6652,42.7167,42.6395,42.6395,8500.0
2006-06-09 14:50:00,66.22,66.34,66.22,66.34,2800.0,42.6138,42.691,42.6138,42.691,2800.0
2006-06-09 14:55:00,66.38,66.42,66.3,66.36,11800.0,42.7167,42.7425,42.6652,42.7038,11800.0
2006-06-09 15:00:00,66.36,66.36,66.16,66.22,16500.0,42.7038,42.7038,42.5751,42.6138,16500.0
2006-06-09 15:05:00,66.18,66.31,66.1,66.11,19500.0,42.588,42.6717,42.5365,42.543,19500.0
2006-06-09 15:10:00,66.14,66.16,65.98,66.01,9300.0,42.5623,42.5751,42.4593,42.4786,9300.0
2006-06-09 15:15:00,66.02,66.13,65.99,66.0,10800.0,42.485,42.5558,42.4657,42.4722,10800.0
2006-06-09 15:20:00,65.99,66.0,65.73,65.73,23200.0,42.4657,42.4722,42.2984,42.2984,23200.0
2006-06-09 15:25:00,65.74,65.94,65.7,65.87,8400.0,42.3049,42.4336,42.2791,42.3885,8400.0
2006-06-09 15:30:00,65.92,65.99,65.79,65.99,6700.0,42.4207,42.4657,42.337,42.4657,6700.0
2006-06-09 15:35:00,65.99,65.99,65.87,65.92,4000.0,42.4657,42.4657,42.3885,42.4207,4000.0
2006-06-09 15:40:00,65.88,65.88,65.8,65.8,3000.0,42.395,42.395,42.3435,42.3435,3000.0
2006-06-09 15:45:00,65.8,65.83,65.6,65.75,18800.0,42.3435,42.3628,42.2148,42.3113,18800.0
2006-06-09 15:50:00,65.73,65.73,65.4,65.46,25000.0,42.2984,42.2984,42.0861,42.1247,25000.0
2006-06-09 15:55:00,65.46,65.62,65.46,65.61,22100.0,42.1247,42.2276,42.1247,42.2212,22100.0
2006-06-12 09:30:00,65.56,66.25,65.56,65.97,34600.0,42.189,42.6331,42.189,42.4529,34600.0
2006-06-12 09:35:00,65.96,65.96,65.45,65.72,35000.0,42.4464,42.4464,42.1182,42.292,35000.0
2006-06-12 09:40:00,65.71,65.71,65.12,65.4,35000.0,42.2856,42.2856,41.9059,42.0861,35000.0
2006-06-12 09:45:00,65.38,65.38,64.39,64.78,47600.0,42.0732,42.0732,41.4361,41.6871,47600.0
2006-06-12 09:50:00,64.77,65.0,64.51,64.86,28000.0,41.6807,41.8287,41.5133,41.7386,28000.0
2006-06-12 09:55:00,64.87,65.14,64.86,65.14,16300.0,41.745,41.9188,41.7386,41.9188,16300.0
2006-06-12 10:00:00,65.11,65.25,64.8,64.81,25900.0,41.8994,41.9895,41.7,41.7064,25900.0
2006-06-12 10:05:00,64.76,64.76,64.35,64.38,53100.0,41.6742,41.6742,41.4104,41.4297,53100.0
2006-06-12 10:10:00,64.38,64.39,64.0,64.1,38100.0,41.4297,41.4361,41.1851,41.2495,38100.0
2006-06-12 10:15:00,64.06,64.06,63.62,63.69,41900.0,41.2238,41.2238,40.9406,40.9857,41900.0
2006-06-12 10:20:00,63.65,63.87,63.46,63.79,28500.0,40.9599,41.1015,40.8376,41.05,28500.0
2006-06-12 10:25:00,63.79,64.1,63.75,63.89,22100.0,41.05,41.2495,41.0243,41.1144,22100.0
2006-06-12 10:30:00,63.85,64.0,63.82,63.93,28500.0,41.0886,41.1851,41.0693,41.1401,28500.0
2006-06-12 10:35:00,63.92,63.99,63.76,63.93,27100.0,41.1337,41.1787,41.0307,41.1401,27100.0
2006-06-12 10:40:00,63.93,64.01,63.86,64.01,37100.0,41.1401,41.1916,41.095,41.1916,37100.0
2006-06-12 10:45:00,64.11,64.17,63.95,63.95,22000.0,41.2559,41.2945,41.153,41.153,22000.0
2006-06-12 10:50:00,63.95,64.07,63.95,64.05,12400.0,41.153,41.2302,41.153,41.2173,12400.0
2006-06-12 10:55:00,63.99,64.02,63.8,63.92,24600.0,41.1787,41.198,41.0564,41.1337,24600.0
2006-06-12 11:00:00,63.91,63.95,63.39,63.39,16600.0,41.1272,41.153,40.7926,40.7926,16600.0
2006-06-12 11:05:00,63.42,63.65,63.3,63.39,43100.0,40.8119,40.9599,40.7347,40.7926,43100.0
2006-06-12 11:10:00,63.38,63.64,63.38,63.47,14300.0,40.7862,40.9535,40.7862,40.8441,14300.0
2006-06-12 11:15:00,63.47,63.65,63.47,63.6,8300.0,40.8441,40.9599,40.8441,40.9277,8300.0
2006-06-12 11:20:00,63.59,63.85,63.51,63.59,11700.0,40.9213,41.0886,40.8698,40.9213,11700.0
2006-06-12 11:25:00,63.56,63.79,63.55,63.58,9600.0,40.902,41.05,40.8956,40.9149,9600.0
2006-06-12 11:30:00,63.6,63.8,63.6,63.78,12400.0,40.9277,41.0564,40.9277,41.0436,12400.0
2006-06-12 11:35:00,63.77,64.0,63.77,63.99,18700.0,41.0371,41.1851,41.0371,41.1787,18700.0
2006-06-12 11:40:00,63.99,64.12,63.95,64.12,18500.0,41.1787,41.2624,41.153,41.2624,18500.0
2006-06-12 11:45:00,64.09,64.09,64.02,64.06,10400.0,41.2431,41.2431,41.198,41.2238,10400.0
2006-06-12 11:50:00,64.09,64.49,64.09,64.41,18200.0,41.2431,41.5005,41.2431,41.449,18200.0
2006-06-12 11:55:00,64.36,64.37,64.25,64.37,23100.0,41.4168,41.4232,41.346,41.4232,23100.0
2006-06-12 12:00:00,64.33,64.61,64.33,64.43,11400.0,41.3975,41.5777,41.3975,41.4619,11400.0
2006-06-12 12:05:00,64.41,64.46,64.35,64.46,2000.0,41.449,41.4812,41.4104,41.4812,2000.0
2006-06-12 12:10:00,64.35,64.36,64.21,64.21,4200.0,41.4104,41.4168,41.3203,41.3203,4200.0
2006-06-12 12:15:00,64.28,64.28,64.19,64.27,2800.0,41.3653,41.3653,41.3074,41.3589,2800.0
2006-06-12 12:20:00,64.2,64.2,63.82,63.9,12700.0,41.3138,41.3138,41.0693,41.1208,12700.0
2006-06-12 12:25:00,63.93,63.93,63.83,63.83,1900.0,41.1401,41.1401,41.0757,41.0757,1900.0
2006-06-12 12:30:00,63.81,63.81,63.75,63.76,4600.0,41.0629,41.0629,41.0243,41.0307,4600.0
2006-06-12 12:35:00,63.82,63.84,63.72,63.75,3100.0,41.0693,41.0822,41.005,41.0243,3100.0
2006-06-12 12:40:00,63.76,63.86,63.76,63.81,1100.0,41.0307,41.095,41.0307,41.0629,1100.0
2006-06-12 12:45:00,63.82,63.9,63.77,63.9,1700.0,41.0693,41.1208,41.0371,41.1208,1700.0
2006-06-12 12:50:00,63.94,64.13,63.94,64.01,5400.0,41.1465,41.2688,41.1465,41.1916,5400.0
2006-06-12 12:55:00,64.01,64.2,64.01,64.2,3200.0,41.1916,41.3138,41.1916,41.3138,3200.0
2006-06-12 13:00:00,64.17,64.2,64.03,64.05,3000.0,41.2945,41.3138,41.2044,41.2173,3000.0
2006-06-12 13:05:00,64.05,64.15,64.02,64.1,6600.0,41.2173,41.2817,41.198,41.2495,6600.0
2006-06-12 13:10:00,64.1,64.19,64.1,64.19,2200.0,41.2495,41.3074,41.2495,41.3074,2200.0
2006-06-12 13:15:00,64.18,64.2,64.18,64.2,1500.0,41.301,41.3138,41.301,41.3138,1500.0
2006-06-12 13:20:00,64.2,64.2,64.17,64.18,2800.0,41.3138,41.3138,41.2945,41.301,2800.0
2006-06-12 13:25:00,64.19,64.2,64.07,64.17,5600.0,41.3074,41.3138,41.2302,41.2945,5600.0
2006-06-12 13:30:00,64.17,64.19,64.14,64.17,5500.0,41.2945,41.3074,41.2752,41.2945,5500.0
2006-06-12 13:35:00,64.21,64.31,64.21,64.3,9800.0,41.3203,41.3846,41.3203,41.3782,9800.0
2006-06-12 13:40:00,64.3,64.38,64.29,64.38,5700.0,41.3782,41.4297,41.3718,41.4297,5700.0
2006-06-12 13:45:00,64.39,64.75,64.3,64.54,17700.0,41.4361,41.6678,41.3782,41.5326,17700.0
2006-06-12 13:50:00,64.6,64.65,64.55,64.65,15500.0,41.5713,41.6034,41.5391,41.6034,15500.0
2006-06-12 13:55:00,64.65,64.69,64.63,64.69,7000.0,41.6034,41.6292,41.5906,41.6292,7000.0
2006-06-12 14:00:00,64.69,64.88,64.66,64.71,10000.0,41.6292,41.7514,41.6099,41.642,10000.0
2006-06-12 14:05:00,64.71,64.74,64.35,64.37,11200.0,41.642,41.6613,41.4104,41.4232,11200.0
2006-06-12 14:10:00,64.4,64.4,64.17,64.17,5000.0,41.4425,41.4425,41.2945,41.2945,5000.0
2006-06-12 14:15:00,64.14,64.14,63.93,64.04,21400.0,41.2752,41.2752,41.1401,41.2109,21400.0
2006-06-12 14:20:00,64.04,64.04,63.84,63.98,14000.0,41.2109,41.2109,41.0822,41.1723,14000.0
2006-06-12 14:25:00,63.98,64.22,63.92,64.07,9900.0,41.1723,41.3267,41.1337,41.2302,9900.0
2006-06-12 14:30:00,64.07,64.15,64.0,64.05,7500.0,41.2302,41.2817,41.1851,41.2173,7500.0
2006-06-12 14:35:00,64.05,64.12,63.98,64.0,9600.0,41.2173,41.2624,41.1723,41.1851,9600.0
2006-06-12 14:40:00,63.99,64.2,63.9,63.9,8100.0,41.1787,41.3138,41.1208,41.1208,8100.0
2006-06-12 14:45:00,63.9,63.95,63.7,63.8,17700.0,41.1208,41.153,40.9921,41.0564,17700.0
2006-06-12 14:50:00,63.84,64.13,63.8,63.85,14400.0,41.0822,41.2688,41.0564,41.0886,14400.0
2006-06-12 14:55:00,63.9,63.9,63.63,63.74,12200.0,41.1208,41.1208,40.947,41.0178,12200.0
2006-06-12 15:00:00,63.7,64.02,63.65,63.94,17700.0,40.9921,41.198,40.9599,41.1465,17700.0
2006-06-12 15:05:00,63.93,64.12,63.83,63.95,51100.0,41.1401,41.2624,41.0757,41.153,51100.0
2006-06-12 15:10:00,63.96,64.22,63.9,63.91,17000.0,41.1594,41.3267,41.1208,41.1272,17000.0
2006-06-12 15:15:00,63.93,64.07,63.55,63.55,25400.0,41.1401,41.2302,40.8956,40.8956,25400.0
2006-06-12 15:20:00,63.61,63.63,63.31,63.33,26600.0,40.9342,40.947,40.7411,40.754,26600.0
2006-06-12 15:25:00,63.34,63.34,63.06,63.07,35100.0,40.7604,40.7604,40.5802,40.5867,35100.0
2006-06-12 15:30:00,63.07,63.08,63.0,63.04,24900.0,40.5867,40.5931,40.5416,40.5674,24900.0
2006-06-12 15:35:00,63.04,63.36,63.04,63.18,31500.0,40.5674,40.7733,40.5674,40.6575,31500.0
2006-06-12 15:40:00,63.18,63.21,63.0,63.1,28200.0,40.6575,40.6768,40.5416,40.606,28200.0
2006-06-12 15:45:00,63.1,63.21,63.09,63.19,24100.0,40.606,40.6768,40.5995,40.6639,24100.0
2006-06-12 15:50:00,63.19,63.2,63.1,63.2,19400.0,40.6639,40.6703,40.606,40.6703,19400.0
2006-06-12 15:55:00,63.19,63.2,63.05,63.06,37700.0,40.6639,40.6703,40.5738,40.5802,37700.0
2006-06-13 09:30:00,62.35,62.36,61.35,61.4,71400.0,40.1233,40.1298,39.4798,39.512,71400.0
2006-06-13 09:35:00,61.51,61.73,61.12,61.66,60900.0,39.5828,39.7244,39.3318,39.6793,60900.0
2006-06-13 09:40:00,61.7,62.32,61.66,62.29,29600.0,39.7051,40.104,39.6793,40.0847,29600.0
2006-06-13 09:45:00,62.3,62.95,62.01,62.86,71500.0,40.0912,40.5094,39.9045,40.4515,71500.0
2006-06-13 09:50:00,62.85,63.6,62.65,63.25,69000.0,40.4451,40.9277,40.3164,40.7025,69000.0
2006-06-13 09:55:00,63.4,63.4,62.0,62.04,43300.0,40.799,40.799,39.8981,39.9238,43300.0
2006-06-13 10:00:00,62.1,62.39,62.0,62.38,33000.0,39.9625,40.1491,39.8981,40.1426,33000.0
2006-06-13 10:05:00,62.36,62.36,62.0,62.01,14600.0,40.1298,40.1298,39.8981,39.9045,14600.0
2006-06-13 10:10:00,62.03,62.24,61.99,62.15,23400.0,39.9174,40.0526,39.8917,39.9946,23400.0
2006-06-13 10:15:00,62.09,62.15,61.55,61.55,23800.0,39.956,39.9946,39.6085,39.6085,23800.0
2006-06-13 10:20:00,61.7,61.85,61.55,61.55,36100.0,39.7051,39.8016,39.6085,39.6085,36100.0
2006-06-13 10:25:00,61.55,61.7,61.52,61.68,23200.0,39.6085,39.7051,39.5892,39.6922,23200.0
2006-06-13 10:30:00,61.65,61.95,61.46,61.61,69300.0,39.6729,39.8659,39.5506,39.6471,69300.0
2006-06-13 10:35:00,61.6,61.6,61.23,61.26,27400.0,39.6407,39.6407,39.4026,39.4219,27400.0
2006-06-13 10:40:00,61.26,61.3,61.14,61.2,17300.0,39.4219,39.4476,39.3447,39.3833,17300.0
2006-06-13 10:45:00,61.2,61.23,61.03,61.04,21900.0,39.3833,39.4026,39.2739,39.2803,21900.0
2006-06-13 10:50:00,61.04,61.04,60.75,60.77,60700.0,39.2803,39.2803,39.0937,39.1066,60700.0
2006-06-13 10:55:00,60.74,60.89,60.63,60.79,21000.0,39.0873,39.1838,39.0165,39.1194,21000.0
2006-06-13 11:00:00,60.79,61.09,60.69,61.09,38100.0,39.1194,39.3125,39.0551,39.3125,38100.0
2006-06-13 11:05:00,61.05,61.15,60.92,60.92,34000.0,39.2868,39.3511,39.2031,39.2031,34000.0
2006-06-13 11:10:00,60.93,61.09,60.86,60.86,16900.0,39.2095,39.3125,39.1645,39.1645,16900.0
2006-06-13 11:15:00,60.86,61.05,60.85,60.91,18600.0,39.1645,39.2868,39.1581,39.1967,18600.0
2006-06-13 11:20:00,60.84,61.1,60.84,61.04,13400.0,39.1516,39.3189,39.1516,39.2803,13400.0
2006-06-13 11:25:00,61.05,61.37,61.03,61.36,104500.0,39.2868,39.4927,39.2739,39.4863,104500.0
2006-06-13 11:30:00,61.39,61.73,61.33,61.51,24600.0,39.5056,39.7244,39.4669,39.5828,24600.0
2006-06-13 11:35:00,61.57,61.88,61.57,61.8,11400.0,39.6214,39.8209,39.6214,39.7694,11400.0
2006-06-13 11:40:00,61.78,61.95,61.7,61.7,14700.0,39.7565,39.8659,39.7051,39.7051,14700.0
2006-06-13 11:45:00,61.7,62.34,61.7,62.3,32000.0,39.7051,40.1169,39.7051,40.0912,32000.0
2006-06-13 11:50:00,62.3,62.7,62.24,62.55,36800.0,40.0912,40.3486,40.0526,40.252,36800.0
2006-06-13 11:55:00,62.58,62.64,62.49,62.55,24800.0,40.2713,40.31,40.2134,40.252,24800.0
2006-06-13 12:00:00,62.55,62.55,62.2,62.29,22400.0,40.252,40.252,40.0268,40.0847,22400.0
2006-06-13 12:05:00,62.25,62.35,62.21,62.21,13700.0,40.059,40.1233,40.0332,40.0332,13700.0
2006-06-13 12:10:00,62.21,62.45,62.12,62.12,15400.0,40.0332,40.1877,39.9753,39.9753,15400.0
2006-06-13 12:15:00,62.11,62.19,62.08,62.19,17400.0,39.9689,40.0204,39.9496,40.0204,17400.0
2006-06-13 12:20:00,62.21,62.27,62.21,62.24,2800.0,40.0332,40.0719,40.0332,40.0526,2800.0
2006-06-13 12:25:00,62.24,62.32,62.23,62.27,4600.0,40.0526,40.104,40.0461,40.0719,4600.0
2006-06-13 12:30:00,62.26,62.26,62.06,62.06,5500.0,40.0654,40.0654,39.9367,39.9367,5500.0
2006-06-13 12:35:00,62.06,62.23,62.06,62.16,5400.0,39.9367,40.0461,39.9367,40.0011,5400.0
2006-06-13 12:40:00,62.12,62.16,61.92,61.95,10800.0,39.9753,40.0011,39.8466,39.8659,10800.0
2006-06-13 12:45:00,61.95,61.95,61.81,61.84,11900.0,39.8659,39.8659,39.7758,39.7951,11900.0
2006-06-13 12:50:00,61.89,61.92,61.87,61.87,3200.0,39.8273,39.8466,39.8144,39.8144,3200.0
2006-06-13 12:55:00,61.88,61.98,61.76,61.82,18200.0,39.8209,39.8852,39.7437,39.7823,18200.0
2006-06-13 13:00:00,61.82,61.85,61.61,61.61,9800.0,39.7823,39.8016,39.6471,39.6471,9800.0
2006-06-13 13:05:00,61.62,61.62,61.56,61.57,11900.0,39.6536,39.6536,39.615,39.6214,11900.0
2006-06-13 13:10:00,61.51,61.55,61.42,61.54,25800.0,39.5828,39.6085,39.5249,39.6021,25800.0
2006-06-13 13:15:00,61.54,61.62,61.53,61.6,18900.0,39.6021,39.6536,39.5957,39.6407,18900.0
2006-06-13 13:20:00,61.55,61.6,61.5,61.55,8500.0,39.6085,39.6407,39.5763,39.6085,8500.0
2006-06-13 13:25:00,61.54,61.57,61.5,61.54,15200.0,39.6021,39.6214,39.5763,39.6021,15200.0
2006-06-13 13:30:00,61.54,61.57,61.48,61.57,20100.0,39.6021,39.6214,39.5635,39.6214,20100.0
2006-06-13 13:35:00,61.6,61.63,61.51,61.56,9100.0,39.6407,39.66,39.5828,39.615,9100.0
2006-06-13 13:40:00,61.56,61.58,61.52,61.58,4000.0,39.615,39.6278,39.5892,39.6278,4000.0
2006-06-13 13:45:00,61.59,61.71,61.59,61.6,14800.0,39.6343,39.7115,39.6343,39.6407,14800.0
2006-06-13 13:50:00,61.66,61.67,61.6,61.6,3300.0,39.6793,39.6857,39.6407,39.6407,3300.0
2006-06-13 13:55:00,61.58,61.58,61.5,61.57,23600.0,39.6278,39.6278,39.5763,39.6214,23600.0
2006-06-13 14:00:00,61.57,61.64,61.53,61.64,7700.0,39.6214,39.6664,39.5957,39.6664,7700.0
2006-06-13 14:05:00,61.65,61.73,61.61,61.62,7500.0,39.6729,39.7244,39.6471,39.6536,7500.0
2006-06-13 14:10:00,61.61,61.61,61.55,61.59,10900.0,39.6471,39.6471,39.6085,39.6343,10900.0
2006-06-13 14:15:00,61.59,61.66,61.55,61.62,9800.0,39.6343,39.6793,39.6085,39.6536,9800.0
2006-06-13 14:20:00,61.61,61.62,61.41,61.43,16600.0,39.6471,39.6536,39.5184,39.5313,16600.0
2006-06-13 14:25:00,61.44,61.5,61.25,61.27,21200.0,39.5377,39.5763,39.4155,39.4283,21200.0
2006-06-13 14:30:00,61.25,61.38,61.25,61.38,18600.0,39.4155,39.4991,39.4155,39.4991,18600.0
2006-06-13 14:35:00,61.37,61.5,61.35,61.5,20500.0,39.4927,39.5763,39.4798,39.5763,20500.0
2006-06-13 14:40:00,61.5,61.7,61.48,61.67,9300.0,39.5763,39.7051,39.5635,39.6857,9300.0
2006-06-13 14:45:00,61.67,61.67,61.5,61.53,30600.0,39.6857,39.6857,39.5763,39.5957,30600.0
2006-06-13 14:50:00,61.51,61.69,61.46,61.59,20200.0,39.5828,39.6986,39.5506,39.6343,20200.0
2006-06-13 14:55:00,61.58,61.6,61.5,61.58,19600.0,39.6278,39.6407,39.5763,39.6278,19600.0
2006-06-13 15:00:00,61.56,61.66,61.48,61.5,56100.0,39.615,39.6793,39.5635,39.5763,56100.0
2006-06-13 15:05:00,61.6,61.6,61.37,61.5,17700.0,39.6407,39.6407,39.4927,39.5763,17700.0
2006-06-13 15:10:00,61.5,61.74,61.4,61.69,30400.0,39.5763,39.7308,39.512,39.6986,30400.0
2006-06-13 15:15:00,61.62,61.84,61.57,61.84,19900.0,39.6536,39.7951,39.6214,39.7951,19900.0
2006-06-13 15:20:00,61.83,61.87,61.74,61.86,17200.0,39.7887,39.8144,39.7308,39.808,17200.0
2006-06-13 15:25:00,61.86,62.2,61.85,62.16,22200.0,39.808,40.0268,39.8016,40.0011,22200.0
2006-06-13 15:30:00,62.16,62.5,62.0,62.48,23800.0,40.0011,40.2199,39.8981,40.207,23800.0
2006-06-13 15:35:00,62.49,62.61,62.16,62.17,35600.0,40.2134,40.2907,40.0011,40.0075,35600.0
2006-06-13 15:40:00,62.09,62.72,62.09,62.72,34600.0,39.956,40.3614,39.956,40.3614,34600.0
2006-06-13 15:45:00,62.72,62.75,62.4,62.43,25200.0,40.3614,40.3807,40.1555,40.1748,25200.0
2006-06-13 15:50:00,62.43,62.53,62.25,62.35,14300.0,40.1748,40.2392,40.059,40.1233,14300.0
2006-06-13 15:55:00,62.27,62.27,62.04,62.22,32800.0,40.0719,40.0719,39.9238,40.0397,32800.0
2006-06-14 09:30:00,62.5,63.23,62.25,63.11,42600.0,40.2199,40.6896,40.059,40.6124,42600.0
2006-06-14 09:35:00,63.15,63.5,63.03,63.48,38900.0,40.6382,40.8634,40.5609,40.8505,38900.0
2006-06-14 09:40:00,63.5,64.0,63.26,63.35,52000.0,40.8634,41.1851,40.7089,40.7669,52000.0
2006-06-14 09:45:00,63.35,63.83,63.31,63.74,33600.0,40.7669,41.0757,40.7411,41.0178,33600.0
2006-06-14 09:50:00,63.78,64.25,63.75,64.17,43600.0,41.0436,41.346,41.0243,41.2945,43600.0
2006-06-14 09:55:00,64.17,64.28,63.88,64.2,46100.0,41.2945,41.3653,41.1079,41.3138,46100.0
2006-06-14 10:00:00,64.12,64.6,63.92,64.35,26700.0,41.2624,41.5713,41.1337,41.4104,26700.0
2006-06-14 10:05:00,64.34,64.49,64.24,64.35,41900.0,41.4039,41.5005,41.3396,41.4104,41900.0
2006-06-14 10:10:00,64.35,64.35,63.77,63.92,57000.0,41.4104,41.4104,41.0371,41.1337,57000.0
2006-06-14 10:15:00,63.94,64.08,63.85,64.03,20600.0,41.1465,41.2366,41.0886,41.2044,20600.0
2006-06-14 10:20:00,64.0,64.05,63.96,63.99,18700.0,41.1851,41.2173,41.1594,41.1787,18700.0
2006-06-14 10:25:00,63.99,64.02,63.8,64.0,23700.0,41.1787,41.198,41.0564,41.1851,23700.0
2006-06-14 10:30:00,64.0,64.2,63.99,64.15,23900.0,41.1851,41.3138,41.1787,41.2817,23900.0
2006-06-14 10:35:00,64.05,64.08,63.82,63.87,11000.0,41.2173,41.2366,41.0693,41.1015,11000.0
2006-06-14 10:40:00,63.91,64.05,63.5,63.55,28600.0,41.1272,41.2173,40.8634,40.8956,28600.0
2006-06-14 10:45:00,63.55,63.7,63.51,63.61,17700.0,40.8956,40.9921,40.8698,40.9342,17700.0
2006-06-14 10:50:00,63.61,63.69,63.54,63.65,14500.0,40.9342,40.9857,40.8891,40.9599,14500.0
2006-06-14 10:55:00,63.57,63.6,63.4,63.43,11200.0,40.9084,40.9277,40.799,40.8183,11200.0
2006-06-14 11:00:00,63.43,63.45,63.32,63.4,21000.0,40.8183,40.8312,40.7475,40.799,21000.0
2006-06-14 11:05:00,63.4,63.4,63.23,63.32,20100.0,40.799,40.799,40.6896,40.7475,20100.0
2006-06-14 11:10:00,63.36,63.73,63.32,63.62,13700.0,40.7733,41.0114,40.7475,40.9406,13700.0
2006-06-14 11:15:00,63.57,63.66,63.57,63.63,6100.0,40.9084,40.9663,40.9084,40.947,6100.0
2006-06-14 11:20:00,63.63,63.82,63.57,63.7,17400.0,40.947,41.0693,40.9084,40.9921,17400.0
2006-06-14 11:25:00,63.71,63.79,63.65,63.79,4700.0,40.9985,41.05,40.9599,41.05,4700.0
2006-06-14 11:30:00,63.75,63.97,63.75,63.95,12000.0,41.0243,41.1658,41.0243,41.153,12000.0
2006-06-14 11:35:00,63.92,63.96,63.85,63.85,5900.0,41.1337,41.1594,41.0886,41.0886,5900.0
2006-06-14 11:40:00,63.86,63.94,63.78,63.81,15700.0,41.095,41.1465,41.0436,41.0629,15700.0
2006-06-14 11:45:00,63.81,63.89,63.75,63.89,6400.0,41.0629,41.1144,41.0243,41.1144,6400.0
2006-06-14 11:50:00,63.92,63.92,63.65,63.74,7700.0,41.1337,41.1337,40.9599,41.0178,7700.0
2006-06-14 11:55:00,63.73,63.87,63.52,63.64,51600.0,41.0114,41.1015,40.8763,40.9535,51600.0
2006-06-14 12:00:00,63.66,63.72,63.4,63.48,15400.0,40.9663,41.005,40.799,40.8505,15400.0
2006-06-14 12:05:00,63.48,63.66,63.45,63.66,12800.0,40.8505,40.9663,40.8312,40.9663,12800.0
2006-06-14 12:10:00,63.65,63.68,63.6,63.61,11100.0,40.9599,40.9792,40.9277,40.9342,11100.0
2006-06-14 12:15:00,63.66,63.69,63.6,63.65,8100.0,40.9663,40.9857,40.9277,40.9599,8100.0
2006-06-14 12:20:00,63.69,63.69,63.61,63.65,4700.0,40.9857,40.9857,40.9342,40.9599,4700.0
2006-06-14 12:25:00,63.65,63.65,63.48,63.48,4600.0,40.9599,40.9599,40.8505,40.8505,4600.0
2006-06-14 12:30:00,63.43,63.56,63.4,63.51,8800.0,40.8183,40.902,40.799,40.8698,8800.0
2006-06-14 12:35:00,63.51,63.51,63.45,63.48,5200.0,40.8698,40.8698,40.8312,40.8505,5200.0
2006-06-14 12:40:00,63.48,63.52,63.46,63.46,9700.0,40.8505,40.8763,40.8376,40.8376,9700.0
2006-06-14 12:45:00,63.46,63.47,63.45,63.45,6800.0,40.8376,40.8441,40.8312,40.8312,6800.0
2006-06-14 12:50:00,63.4,63.4,63.33,63.38,6000.0,40.799,40.799,40.754,40.7862,6000.0
2006-06-14 12:55:00,63.39,63.44,63.38,63.43,4300.0,40.7926,40.8248,40.7862,40.8183,4300.0
2006-06-14 13:00:00,63.43,63.43,63.37,63.39,12100.0,40.8183,40.8183,40.7797,40.7926,12100.0
2006-06-14 13:05:00,63.39,63.39,63.17,63.18,10300.0,40.7926,40.7926,40.651,40.6575,10300.0
2006-06-14 13:10:00,63.1,63.1,63.0,63.03,17000.0,40.606,40.606,40.5416,40.5609,17000.0
2006-06-14 13:15:00,63.12,63.19,63.0,63.02,18100.0,40.6188,40.6639,40.5416,40.5545,18100.0
2006-06-14 13:20:00,63.01,63.01,62.55,62.65,25300.0,40.5481,40.5481,40.252,40.3164,25300.0
2006-06-14 13:25:00,62.66,62.95,62.65,62.95,21000.0,40.3228,40.5094,40.3164,40.5094,21000.0
2006-06-14 13:30:00,62.9,62.92,62.54,62.55,16700.0,40.4773,40.4901,40.2456,40.252,16700.0
2006-06-14 13:35:00,62.56,62.56,62.12,62.29,33800.0,40.2585,40.2585,39.9753,40.0847,33800.0
2006-06-14 13:40:00,62.29,62.49,62.27,62.38,20800.0,40.0847,40.2134,40.0719,40.1426,20800.0
2006-06-14 13:45:00,62.39,62.78,62.39,62.74,15200.0,40.1491,40.4,40.1491,40.3743,15200.0
2006-06-14 13:50:00,62.7,62.73,62.6,62.69,6500.0,40.3486,40.3679,40.2842,40.3421,6500.0
2006-06-14 13:55:00,62.69,63.0,62.69,63.0,14000.0,40.3421,40.5416,40.3421,40.5416,14000.0
2006-06-14 14:00:00,62.94,63.0,62.6,62.8,15500.0,40.503,40.5416,40.2842,40.4129,15500.0
2006-06-14 14:05:00,62.81,63.2,62.81,63.08,15900.0,40.4194,40.6703,40.4194,40.5931,15900.0
2006-06-14 14:10:00,63.08,63.3,62.95,63.0,14500.0,40.5931,40.7347,40.5094,40.5416,14500.0
2006-06-14 14:15:00,63.0,63.14,62.91,63.03,20200.0,40.5416,40.6317,40.4837,40.5609,20200.0
2006-06-14 14:20:00,63.01,63.4,63.01,63.2,18100.0,40.5481,40.799,40.5481,40.6703,18100.0
2006-06-14 14:25:00,63.2,63.25,63.05,63.17,11000.0,40.6703,40.7025,40.5738,40.651,11000.0
2006-06-14 14:30:00,63.2,63.22,62.9,62.95,13100.0,40.6703,40.6832,40.4773,40.5094,13100.0
2006-06-14 14:35:00,62.92,62.98,62.79,62.98,31800.0,40.4901,40.5288,40.4065,40.5288,31800.0
2006-06-14 14:40:00,62.95,63.05,62.9,63.0,39300.0,40.5094,40.5738,40.4773,40.5416,39300.0
2006-06-14 14:45:00,63.0,63.1,62.77,62.82,17800.0,40.5416,40.606,40.3936,40.4258,17800.0
2006-06-14 14:50:00,62.85,62.86,62.65,62.79,13800.0,40.4451,40.4515,40.3164,40.4065,13800.0
2006-06-14 14:55:00,62.78,62.84,62.65,62.69,6700.0,40.4,40.4387,40.3164,40.3421,6700.0
2006-06-14 15:00:00,62.7,63.0,62.69,62.99,18100.0,40.3486,40.5416,40.3421,40.5352,18100.0
2006-06-14 15:05:00,62.97,63.1,62.94,62.98,8300.0,40.5223,40.606,40.503,40.5288,8300.0
2006-06-14 15:10:00,62.97,62.97,62.7,62.76,13300.0,40.5223,40.5223,40.3486,40.3872,13300.0
2006-06-14 15:15:00,62.81,63.07,62.81,62.89,14900.0,40.4194,40.5867,40.4194,40.4708,14900.0
2006-06-14 15:20:00,62.9,62.92,62.74,62.74,16200.0,40.4773,40.4901,40.3743,40.3743,16200.0
2006-06-14 15:25:00,62.72,62.91,62.68,62.85,18200.0,40.3614,40.4837,40.3357,40.4451,18200.0
2006-06-14 15:30:00,62.85,63.25,62.85,63.2,21000.0,40.4451,40.7025,40.4451,40.6703,21000.0
2006-06-14 15:35:00,63.2,63.37,63.15,63.37,21700.0,40.6703,40.7797,40.6382,40.7797,21700.0
2006-06-14 15:40:00,63.36,63.45,63.05,63.34,25000.0,40.7733,40.8312,40.5738,40.7604,25000.0
2006-06-14 15:45:00,63.4,63.48,63.29,63.4,26100.0,40.799,40.8505,40.7282,40.799,26100.0
2006-06-14 15:50:00,63.41,63.47,63.31,63.32,22800.0,40.8055,40.8441,40.7411,40.7475,22800.0
2006-06-14 15:55:00,63.31,63.43,63.15,63.27,53400.0,40.7411,40.8183,40.6382,40.7154,53400.0
2006-06-15 09:30:00,64.17,64.75,64.0,64.65,56800.0,41.2945,41.6678,41.1851,41.6034,56800.0
2006-06-15 09:35:00,64.65,64.99,64.45,64.96,56800.0,41.6034,41.8222,41.4747,41.8029,56800.0
2006-06-15 09:40:00,64.99,65.23,64.72,64.99,65500.0,41.8222,41.9767,41.6485,41.8222,65500.0
2006-06-15 09:45:00,65.0,65.31,64.8,65.3,69500.0,41.8287,42.0281,41.7,42.0217,69500.0
2006-06-15 09:50:00,65.31,65.55,65.19,65.47,125600.0,42.0281,42.1826,41.9509,42.1311,125600.0
2006-06-15 09:55:00,65.44,65.7,65.33,65.42,49800.0,42.1118,42.2791,42.041,42.0989,49800.0
2006-06-15 10:00:00,65.39,65.43,65.01,65.23,45800.0,42.0796,42.1054,41.8351,41.9767,45800.0
2006-06-15 10:05:00,65.23,65.4,65.2,65.29,34000.0,41.9767,42.0861,41.9574,42.0153,34000.0
2006-06-15 10:10:00,65.3,65.3,65.09,65.15,42900.0,42.0217,42.0217,41.8866,41.9252,42900.0
2006-06-15 10:15:00,65.21,65.34,65.15,65.33,38100.0,41.9638,42.0475,41.9252,42.041,38100.0
2006-06-15 10:20:00,65.33,65.42,65.3,65.4,38400.0,42.041,42.0989,42.0217,42.0861,38400.0
2006-06-15 10:25:00,65.4,65.4,65.34,65.36,15700.0,42.0861,42.0861,42.0475,42.0603,15700.0
2006-06-15 10:30:00,65.4,65.63,65.36,65.6,32300.0,42.0861,42.2341,42.0603,42.2148,32300.0
2006-06-15 10:35:00,65.64,65.64,65.57,65.63,30300.0,42.2405,42.2405,42.1955,42.2341,30300.0
2006-06-15 10:40:00,65.64,65.89,65.63,65.89,44100.0,42.2405,42.4014,42.2341,42.4014,44100.0
2006-06-15 10:45:00,65.83,65.85,65.7,65.75,24500.0,42.3628,42.3756,42.2791,42.3113,24500.0
2006-06-15 10:50:00,65.76,65.77,65.66,65.67,21500.0,42.3177,42.3242,42.2534,42.2598,21500.0
2006-06-15 10:55:00,65.68,65.9,65.47,65.52,30700.0,42.2663,42.4078,42.1311,42.1633,30700.0
2006-06-15 11:00:00,65.66,65.9,65.6,65.76,21000.0,42.2534,42.4078,42.2148,42.3177,21000.0
2006-06-15 11:05:00,65.77,65.89,65.63,65.79,30500.0,42.3242,42.4014,42.2341,42.337,30500.0
2006-06-15 11:10:00,65.78,66.13,65.77,65.95,19600.0,42.3306,42.5558,42.3242,42.44,19600.0
2006-06-15 11:15:00,65.94,66.0,65.84,65.9,17900.0,42.4336,42.4722,42.3692,42.4078,17900.0
2006-06-15 11:20:00,65.9,66.0,65.83,65.85,23800.0,42.4078,42.4722,42.3628,42.3756,23800.0
2006-06-15 11:25:00,65.85,65.96,65.85,65.91,16200.0,42.3756,42.4464,42.3756,42.4143,16200.0
2006-06-15 11:30:00,65.9,65.99,65.87,65.99,16600.0,42.4078,42.4657,42.3885,42.4657,16600.0
2006-06-15 11:35:00,65.91,66.02,65.91,65.99,17400.0,42.4143,42.485,42.4143,42.4657,17400.0
2006-06-15 11:40:00,65.97,66.0,65.71,65.76,37000.0,42.4529,42.4722,42.2856,42.3177,37000.0
2006-06-15 11:45:00,65.7,65.8,65.61,65.8,26300.0,42.2791,42.3435,42.2212,42.3435,26300.0
2006-06-15 11:50:00,65.8,65.85,65.75,65.82,40400.0,42.3435,42.3756,42.3113,42.3563,40400.0
2006-06-15 11:55:00,65.8,65.81,65.73,65.8,31900.0,42.3435,42.3499,42.2984,42.3435,31900.0
2006-06-15 12:00:00,65.8,65.8,65.75,65.8,14400.0,42.3435,42.3435,42.3113,42.3435,14400.0
2006-06-15 12:05:00,65.84,65.93,65.8,65.92,51600.0,42.3692,42.4271,42.3435,42.4207,51600.0
2006-06-15 12:10:00,65.9,65.94,65.89,65.89,18800.0,42.4078,42.4336,42.4014,42.4014,18800.0
2006-06-15 12:15:00,65.89,65.91,65.81,65.88,11100.0,42.4014,42.4143,42.3499,42.395,11100.0
2006-06-15 12:20:00,65.9,65.94,65.81,65.81,5400.0,42.4078,42.4336,42.3499,42.3499,5400.0
2006-06-15 12:25:00,65.87,65.93,65.82,65.93,8100.0,42.3885,42.4271,42.3563,42.4271,8100.0
2006-06-15 12:30:00,65.94,65.94,65.8,65.87,11900.0,42.4336,42.4336,42.3435,42.3885,11900.0
2006-06-15 12:35:00,65.88,65.95,65.84,65.95,8200.0,42.395,42.44,42.3692,42.44,8200.0
2006-06-15 12:40:00,65.95,66.0,65.91,66.0,15400.0,42.44,42.4722,42.4143,42.4722,15400.0
2006-06-15 12:45:00,66.05,66.2,66.05,66.19,22000.0,42.5044,42.6009,42.5044,42.5944,22000.0
2006-06-15 12:50:00,66.19,66.3,66.12,66.25,10000.0,42.5944,42.6652,42.5494,42.6331,10000.0
2006-06-15 12:55:00,66.25,66.26,66.0,66.0,34900.0,42.6331,42.6395,42.4722,42.4722,34900.0
2006-06-15 13:00:00,66.02,66.08,65.86,65.93,6400.0,42.485,42.5237,42.3821,42.4271,6400.0
2006-06-15 13:05:00,65.85,65.96,65.8,65.93,7800.0,42.3756,42.4464,42.3435,42.4271,7800.0
2006-06-15 13:10:00,65.99,66.19,65.99,66.15,4400.0,42.4657,42.5944,42.4657,42.5687,4400.0
2006-06-15 13:15:00,66.16,66.2,66.13,66.18,8200.0,42.5751,42.6009,42.5558,42.588,8200.0
2006-06-15 13:20:00,66.19,66.2,66.03,66.2,28900.0,42.5944,42.6009,42.4915,42.6009,28900.0
2006-06-15 13:25:00,66.2,66.21,65.99,66.14,16400.0,42.6009,42.6073,42.4657,42.5623,16400.0
2006-06-15 13:30:00,66.14,66.14,65.83,65.95,15200.0,42.5623,42.5623,42.3628,42.44,15200.0
2006-06-15 13:35:00,65.95,66.08,65.85,66.08,26200.0,42.44,42.5237,42.3756,42.5237,26200.0
2006-06-15 13:40:00,66.08,66.11,66.06,66.11,13400.0,42.5237,42.543,42.5108,42.543,13400.0
2006-06-15 13:45:00,66.14,66.5,66.05,66.5,19000.0,42.5623,42.7939,42.5044,42.7939,19000.0
2006-06-15 13:50:00,66.3,66.5,66.26,66.36,28700.0,42.6652,42.7939,42.6395,42.7038,28700.0
2006-06-15 13:55:00,66.37,66.45,66.37,66.4,17100.0,42.7103,42.7618,42.7103,42.7296,17100.0
2006-06-15 14:00:00,66.4,66.65,66.36,66.55,33500.0,42.7296,42.8905,42.7038,42.8261,33500.0
2006-06-15 14:05:00,66.64,66.85,66.63,66.82,27400.0,42.884,43.0192,42.8776,42.9999,27400.0
2006-06-15 14:10:00,66.82,66.82,66.53,66.62,14200.0,42.9999,42.9999,42.8132,42.8712,14200.0
2006-06-15 14:15:00,66.62,66.91,66.59,66.86,20900.0,42.8712,43.0578,42.8519,43.0256,20900.0
2006-06-15 14:20:00,66.85,66.95,66.83,66.84,25200.0,43.0192,43.0835,43.0063,43.0127,25200.0
2006-06-15 14:25:00,66.83,66.9,66.8,66.9,17100.0,43.0063,43.0513,42.987,43.0513,17100.0
2006-06-15 14:30:00,66.9,67.52,66.89,67.52,78700.0,43.0513,43.4503,43.0449,43.4503,78700.0
2006-06-15 14:35:00,67.53,68.03,67.53,68.0,67500.0,43.4568,43.7785,43.4568,43.7592,67500.0
2006-06-15 14:40:00,68.05,68.21,67.85,68.21,38400.0,43.7914,43.8944,43.6627,43.8944,38400.0
2006-06-15 14:45:00,68.15,68.17,68.0,68.07,45400.0,43.8557,43.8686,43.7592,43.8043,45400.0
2006-06-15 14:50:00,68.08,68.27,67.96,67.99,55100.0,43.8107,43.933,43.7335,43.7528,55100.0
2006-06-15 14:55:00,67.94,68.14,67.92,68.08,46900.0,43.7206,43.8493,43.7077,43.8107,46900.0
2006-06-15 15:00:00,68.1,68.1,67.89,68.04,36200.0,43.8236,43.8236,43.6884,43.785,36200.0
2006-06-15 15:05:00,68.02,68.02,67.81,67.91,19900.0,43.7721,43.7721,43.6369,43.7013,19900.0
2006-06-15 15:10:00,67.91,68.1,67.91,68.0,33800.0,43.7013,43.8236,43.7013,43.7592,33800.0
2006-06-15 15:15:00,68.0,68.07,67.81,67.93,72700.0,43.7592,43.8043,43.6369,43.7142,72700.0
2006-06-15 15:20:00,67.94,68.1,67.91,67.93,29300.0,43.7206,43.8236,43.7013,43.7142,29300.0
2006-06-15 15:25:00,67.93,68.0,67.93,67.98,30800.0,43.7142,43.7592,43.7142,43.7463,30800.0
2006-06-15 15:30:00,67.99,68.09,67.94,68.0,39200.0,43.7528,43.8171,43.7206,43.7592,39200.0
2006-06-15 15:35:00,68.02,68.19,67.95,67.98,34700.0,43.7721,43.8815,43.727,43.7463,34700.0
2006-06-15 15:40:00,67.98,68.14,67.94,68.01,48400.0,43.7463,43.8493,43.7206,43.7656,48400.0
2006-06-15 15:45:00,68.0,68.37,67.93,68.2,82900.0,43.7592,43.9973,43.7142,43.8879,82900.0
2006-06-15 15:50:00,68.2,68.21,67.99,68.08,33900.0,43.8879,43.8944,43.7528,43.8107,33900.0
2006-06-15 15:55:00,68.06,68.26,68.04,68.1,75800.0,43.7978,43.9265,43.785,43.8236,75800.0
2006-06-16 09:30:00,68.65,68.69,68.15,68.21,64400.0,44.1775,44.2032,43.8557,43.8944,64400.0
2006-06-16 09:35:00,68.21,68.3,67.84,67.98,25900.0,43.8944,43.9523,43.6562,43.7463,25900.0
2006-06-16 09:40:00,67.98,68.01,67.6,67.7,39900.0,43.7463,43.7656,43.5018,43.5662,39900.0
2006-06-16 09:45:00,67.71,68.08,67.49,68.03,75300.0,43.5726,43.8107,43.431,43.7785,75300.0
2006-06-16 09:50:00,68.08,68.2,67.78,67.8,23700.0,43.8107,43.8879,43.6176,43.6305,23700.0
2006-06-16 09:55:00,67.8,68.08,67.8,67.93,19800.0,43.6305,43.8107,43.6305,43.7142,19800.0
2006-06-16 10:00:00,67.91,68.12,67.86,67.92,74400.0,43.7013,43.8364,43.6691,43.7077,74400.0
2006-06-16 10:05:00,67.91,68.0,67.85,67.85,16000.0,43.7013,43.7592,43.6627,43.6627,16000.0
2006-06-16 10:10:00,67.85,67.91,67.73,67.85,27000.0,43.6627,43.7013,43.5855,43.6627,27000.0
2006-06-16 10:15:00,67.82,67.84,67.42,67.45,18400.0,43.6434,43.6562,43.386,43.4053,18400.0
2006-06-16 10:20:00,67.46,67.46,67.14,67.22,23100.0,43.4117,43.4117,43.2058,43.2573,23100.0
2006-06-16 10:25:00,67.22,67.22,66.54,66.54,28900.0,43.2573,43.2573,42.8197,42.8197,28900.0
2006-06-16 10:30:00,66.5,66.87,66.45,66.78,20200.0,42.7939,43.032,42.7618,42.9741,20200.0
2006-06-16 10:35:00,66.75,67.5,66.72,67.5,22600.0,42.9548,43.4375,42.9355,43.4375,22600.0
2006-06-16 10:40:00,67.5,67.6,67.3,67.47,30900.0,43.4375,43.5018,43.3088,43.4181,30900.0
2006-06-16 10:45:00,67.45,67.45,66.91,67.29,25600.0,43.4053,43.4053,43.0578,43.3023,25600.0
2006-06-16 10:50:00,67.29,67.44,67.19,67.43,14400.0,43.3023,43.3988,43.238,43.3924,14400.0
2006-06-16 10:55:00,67.44,67.44,67.2,67.4,8400.0,43.3988,43.3988,43.2444,43.3731,8400.0
2006-06-16 11:00:00,67.37,67.37,67.22,67.33,9100.0,43.3538,43.3538,43.2573,43.3281,9100.0
2006-06-16 11:05:00,67.33,67.55,67.33,67.49,14500.0,43.3281,43.4696,43.3281,43.431,14500.0
2006-06-16 11:10:00,67.49,67.55,67.44,67.45,12400.0,43.431,43.4696,43.3988,43.4053,12400.0
2006-06-16 11:15:00,67.45,67.47,67.38,67.45,4500.0,43.4053,43.4181,43.3602,43.4053,4500.0
2006-06-16 11:20:00,67.45,67.5,67.34,67.34,16300.0,43.4053,43.4375,43.3345,43.3345,16300.0
2006-06-16 11:25:00,67.33,67.4,67.21,67.25,11200.0,43.3281,43.3731,43.2508,43.2766,11200.0
2006-06-16 11:30:00,67.24,67.33,67.14,67.19,13700.0,43.2701,43.3281,43.2058,43.238,13700.0
2006-06-16 11:35:00,67.18,67.35,67.18,67.32,8100.0,43.2315,43.3409,43.2315,43.3216,8100.0
2006-06-16 11:40:00,67.33,67.33,67.21,67.25,9600.0,43.3281,43.3281,43.2508,43.2766,9600.0
2006-06-16 11:45:00,67.26,67.35,67.24,67.24,8600.0,43.283,43.3409,43.2701,43.2701,8600.0
2006-06-16 11:50:00,67.3,67.46,67.19,67.19,7600.0,43.3088,43.4117,43.238,43.238,7600.0
2006-06-16 11:55:00,67.2,67.4,67.2,67.39,8800.0,43.2444,43.3731,43.2444,43.3667,8800.0
2006-06-16 12:00:00,67.39,67.45,67.26,67.45,6400.0,43.3667,43.4053,43.283,43.4053,6400.0
2006-06-16 12:05:00,67.35,67.35,67.23,67.23,1800.0,43.3409,43.3409,43.2637,43.2637,1800.0
2006-06-16 12:10:00,67.24,67.45,67.24,67.41,14500.0,43.2701,43.4053,43.2701,43.3795,14500.0
2006-06-16 12:15:00,67.42,67.55,67.39,67.39,13800.0,43.386,43.4696,43.3667,43.3667,13800.0
2006-06-16 12:20:00,67.35,67.35,67.24,67.24,1500.0,43.3409,43.3409,43.2701,43.2701,1500.0
2006-06-16 12:25:00,67.24,67.41,67.21,67.24,6300.0,43.2701,43.3795,43.2508,43.2701,6300.0
2006-06-16 12:30:00,67.28,67.35,67.23,67.23,3100.0,43.2959,43.3409,43.2637,43.2637,3100.0
2006-06-16 12:35:00,67.22,67.28,67.1,67.17,7300.0,43.2573,43.2959,43.18,43.2251,7300.0
2006-06-16 12:40:00,67.17,67.18,67.09,67.15,2800.0,43.2251,43.2315,43.1736,43.2122,2800.0
2006-06-16 12:45:00,67.15,67.21,67.13,67.19,7200.0,43.2122,43.2508,43.1994,43.238,7200.0
2006-06-16 12:50:00,67.2,67.22,67.13,67.22,24300.0,43.2444,43.2573,43.1994,43.2573,24300.0
2006-06-16 12:55:00,67.22,67.22,67.14,67.16,4600.0,43.2573,43.2573,43.2058,43.2187,4600.0
2006-06-16 13:00:00,67.11,67.29,67.11,67.22,6500.0,43.1865,43.3023,43.1865,43.2573,6500.0
2006-06-16 13:05:00,67.22,67.22,66.75,66.82,44500.0,43.2573,43.2573,42.9548,42.9999,44500.0
2006-06-16 13:10:00,66.83,66.97,66.81,66.96,12500.0,43.0063,43.0964,42.9934,43.09,12500.0
2006-06-16 13:15:00,66.93,67.06,66.93,67.06,7400.0,43.0706,43.1543,43.0706,43.1543,7400.0
2006-06-16 13:20:00,67.08,67.18,66.99,67.18,9400.0,43.1672,43.2315,43.1093,43.2315,9400.0
2006-06-16 13:25:00,67.18,67.22,67.14,67.19,10000.0,43.2315,43.2573,43.2058,43.238,10000.0
2006-06-16 13:30:00,67.23,67.25,67.08,67.12,18200.0,43.2637,43.2766,43.1672,43.1929,18200.0
2006-06-16 13:35:00,67.13,67.18,67.09,67.15,6500.0,43.1994,43.2315,43.1736,43.2122,6500.0
2006-06-16 13:40:00,67.16,67.23,67.15,67.17,3800.0,43.2187,43.2637,43.2122,43.2251,3800.0
2006-06-16 13:45:00,67.17,67.17,67.12,67.14,4600.0,43.2251,43.2251,43.1929,43.2058,4600.0
2006-06-16 13:50:00,67.14,67.23,67.13,67.13,11200.0,43.2058,43.2637,43.1994,43.1994,11200.0
2006-06-16 13:55:00,67.11,67.11,66.95,67.0,4700.0,43.1865,43.1865,43.0835,43.1157,4700.0
2006-06-16 14:00:00,66.98,67.05,66.97,67.05,3900.0,43.1028,43.1479,43.0964,43.1479,3900.0
2006-06-16 14:05:00,67.09,67.18,67.09,67.11,8100.0,43.1736,43.2315,43.1736,43.1865,8100.0
2006-06-16 14:10:00,67.1,67.39,67.1,67.39,14900.0,43.18,43.3667,43.18,43.3667,14900.0
2006-06-16 14:15:00,67.39,67.5,67.32,67.5,13800.0,43.3667,43.4375,43.3216,43.4375,13800.0
2006-06-16 14:20:00,67.48,67.58,67.36,67.36,9100.0,43.4246,43.4889,43.3474,43.3474,9100.0
2006-06-16 14:25:00,67.37,67.4,67.25,67.26,6700.0,43.3538,43.3731,43.2766,43.283,6700.0
2006-06-16 14:30:00,67.26,67.46,67.25,67.42,12700.0,43.283,43.4117,43.2766,43.386,12700.0
2006-06-16 14:35:00,67.43,67.5,67.22,67.34,9500.0,43.3924,43.4375,43.2573,43.3345,9500.0
2006-06-16 14:40:00,67.34,67.55,67.34,67.49,11000.0,43.3345,43.4696,43.3345,43.431,11000.0
2006-06-16 14:45:00,67.49,67.49,67.35,67.43,7600.0,43.431,43.431,43.3409,43.3924,7600.0
2006-06-16 14:50:00,67.46,67.58,67.4,67.58,13700.0,43.4117,43.4889,43.3731,43.4889,13700.0
2006-06-16 14:55:00,67.54,67.57,67.47,67.57,12600.0,43.4632,43.4825,43.4181,43.4825,12600.0
2006-06-16 15:00:00,67.57,67.68,67.49,67.64,32500.0,43.4825,43.5533,43.431,43.5275,32500.0
2006-06-16 15:05:00,67.65,67.7,67.38,67.44,30500.0,43.534,43.5662,43.3602,43.3988,30500.0
2006-06-16 15:10:00,67.45,67.58,67.39,67.56,14200.0,43.4053,43.4889,43.3667,43.4761,14200.0
2006-06-16 15:15:00,67.57,67.64,67.44,67.62,17700.0,43.4825,43.5275,43.3988,43.5147,17700.0
2006-06-16 15:20:00,67.65,67.7,67.5,67.6,16100.0,43.534,43.5662,43.4375,43.5018,16100.0
2006-06-16 15:25:00,67.6,67.79,67.55,67.56,12500.0,43.5018,43.6241,43.4696,43.4761,12500.0
2006-06-16 15:30:00,67.56,67.69,67.5,67.5,20700.0,43.4761,43.5597,43.4375,43.4375,20700.0
2006-06-16 15:35:00,67.46,67.69,67.41,67.59,29300.0,43.4117,43.5597,43.3795,43.4954,29300.0
2006-06-16 15:40:00,67.55,67.7,67.5,67.6,21200.0,43.4696,43.5662,43.4375,43.5018,21200.0
2006-06-16 15:45:00,67.59,67.75,67.59,67.68,28800.0,43.4954,43.5983,43.4954,43.5533,28800.0
2006-06-16 15:50:00,67.7,67.74,67.64,67.74,28200.0,43.5662,43.5919,43.5275,43.5919,28200.0
2006-06-16 15:55:00,67.73,67.74,67.65,67.7,32300.0,43.5855,43.5919,43.534,43.5662,32300.0
2006-06-19 09:30:00,68.0,68.3,67.94,68.18,47500.0,43.7592,43.9523,43.7206,43.875,47500.0
2006-06-19 09:35:00,68.2,68.28,68.12,68.23,16300.0,43.8879,43.9394,43.8364,43.9072,16300.0
2006-06-19 09:40:00,68.23,68.45,68.18,68.36,18900.0,43.9072,44.0488,43.875,43.9909,18900.0
2006-06-19 09:45:00,68.37,68.4,68.25,68.3,23400.0,43.9973,44.0166,43.9201,43.9523,23400.0
2006-06-19 09:50:00,68.3,68.35,68.01,68.34,25200.0,43.9523,43.9844,43.7656,43.978,25200.0
2006-06-19 09:55:00,68.35,68.55,68.27,68.55,35300.0,43.9844,44.1131,43.933,44.1131,35300.0
2006-06-19 10:00:00,68.59,68.85,68.58,68.69,56800.0,44.1389,44.3062,44.1325,44.2032,56800.0
2006-06-19 10:05:00,68.69,68.98,68.66,68.87,37700.0,44.2032,44.3899,44.1839,44.3191,37700.0
2006-06-19 10:10:00,68.89,69.19,68.73,68.75,30300.0,44.3319,44.525,44.229,44.2419,30300.0
2006-06-19 10:15:00,68.78,68.78,68.26,68.41,31500.0,44.2612,44.2612,43.9265,44.0231,31500.0
2006-06-19 10:20:00,68.35,68.45,68.08,68.09,29100.0,43.9844,44.0488,43.8107,43.8171,29100.0
2006-06-19 10:25:00,68.08,68.25,67.77,67.78,39600.0,43.8107,43.9201,43.6112,43.6176,39600.0
2006-06-19 10:30:00,67.89,68.15,67.81,68.04,41800.0,43.6884,43.8557,43.6369,43.785,41800.0
2006-06-19 10:35:00,67.95,67.99,67.84,67.86,21400.0,43.727,43.7528,43.6562,43.6691,21400.0
2006-06-19 10:40:00,67.87,68.0,67.67,67.68,21700.0,43.6756,43.7592,43.5469,43.5533,21700.0
2006-06-19 10:45:00,67.71,67.71,67.46,67.61,16700.0,43.5726,43.5726,43.4117,43.5082,16700.0
2006-06-19 10:50:00,67.6,67.8,67.55,67.8,15100.0,43.5018,43.6305,43.4696,43.6305,15100.0
2006-06-19 10:55:00,67.8,67.8,67.52,67.7,10800.0,43.6305,43.6305,43.4503,43.5662,10800.0
2006-06-19 11:00:00,67.7,67.7,67.65,67.7,6600.0,43.5662,43.5662,43.534,43.5662,6600.0
2006-06-19 11:05:00,67.7,67.7,67.51,67.57,9600.0,43.5662,43.5662,43.4439,43.4825,9600.0
2006-06-19 11:10:00,67.57,67.85,67.53,67.85,12600.0,43.4825,43.6627,43.4568,43.6627,12600.0
2006-06-19 11:15:00,67.85,68.14,67.77,68.13,11800.0,43.6627,43.8493,43.6112,43.8429,11800.0
2006-06-19 11:20:00,68.13,68.14,67.75,67.76,15700.0,43.8429,43.8493,43.5983,43.6048,15700.0
2006-06-19 11:25:00,67.75,67.85,67.61,67.68,11900.0,43.5983,43.6627,43.5082,43.5533,11900.0
2006-06-19 11:30:00,67.66,67.66,67.55,67.57,9900.0,43.5404,43.5404,43.4696,43.4825,9900.0
2006-06-19 11:35:00,67.57,67.61,67.5,67.53,8300.0,43.4825,43.5082,43.4375,43.4568,8300.0
2006-06-19 11:40:00,67.54,67.69,67.54,67.65,11100.0,43.4632,43.5597,43.4632,43.534,11100.0
2006-06-19 11:45:00,67.65,67.77,67.64,67.77,12100.0,43.534,43.6112,43.5275,43.6112,12100.0
2006-06-19 11:50:00,67.76,67.76,67.63,67.63,6400.0,43.6048,43.6048,43.5211,43.5211,6400.0
2006-06-19 11:55:00,67.63,67.63,67.6,67.61,2000.0,43.5211,43.5211,43.5018,43.5082,2000.0
2006-06-19 12:00:00,67.61,67.79,67.61,67.78,11100.0,43.5082,43.6241,43.5082,43.6176,11100.0
2006-06-19 12:05:00,67.78,67.78,67.62,67.74,8300.0,43.6176,43.6176,43.5147,43.5919,8300.0
2006-06-19 12:10:00,67.74,67.74,67.56,67.66,4500.0,43.5919,43.5919,43.4761,43.5404,4500.0
2006-06-19 12:15:00,67.65,67.67,67.52,67.66,7600.0,43.534,43.5469,43.4503,43.5404,7600.0
2006-06-19 12:20:00,67.66,67.67,67.32,67.33,14900.0,43.5404,43.5469,43.3216,43.3281,14900.0
2006-06-19 12:25:00,67.34,67.34,67.2,67.28,8700.0,43.3345,43.3345,43.2444,43.2959,8700.0
2006-06-19 12:30:00,67.31,67.35,67.05,67.12,19100.0,43.3152,43.3409,43.1479,43.1929,19100.0
2006-06-19 12:35:00,67.07,67.17,67.02,67.03,9600.0,43.1607,43.2251,43.1286,43.135,9600.0
2006-06-19 12:40:00,67.03,67.03,66.75,66.94,17900.0,43.135,43.135,42.9548,43.0771,17900.0
2006-06-19 12:45:00,66.93,66.98,66.85,66.94,14400.0,43.0706,43.1028,43.0192,43.0771,14400.0
2006-06-19 12:50:00,66.94,66.99,66.92,66.94,8400.0,43.0771,43.1093,43.0642,43.0771,8400.0
2006-06-19 12:55:00,66.93,66.94,66.76,66.82,9600.0,43.0706,43.0771,42.9613,42.9999,9600.0
2006-06-19 13:00:00,66.81,66.81,66.71,66.73,18700.0,42.9934,42.9934,42.9291,42.9419,18700.0
2006-06-19 13:05:00,66.69,66.7,66.34,66.34,43200.0,42.9162,42.9226,42.691,42.691,43200.0
2006-06-19 13:10:00,66.35,66.36,66.12,66.15,38600.0,42.6974,42.7038,42.5494,42.5687,38600.0
2006-06-19 13:15:00,66.15,66.45,66.15,66.38,7800.0,42.5687,42.7618,42.5687,42.7167,7800.0
2006-06-19 13:20:00,66.35,66.38,66.22,66.26,4500.0,42.6974,42.7167,42.6138,42.6395,4500.0
2006-06-19 13:25:00,66.26,66.26,66.01,66.08,16800.0,42.6395,42.6395,42.4786,42.5237,16800.0
2006-06-19 13:30:00,66.1,66.15,65.99,65.99,19100.0,42.5365,42.5687,42.4657,42.4657,19100.0
2006-06-19 13:35:00,65.97,66.11,65.82,66.05,14600.0,42.4529,42.543,42.3563,42.5044,14600.0
2006-06-19 13:40:00,66.03,66.39,66.02,66.35,14500.0,42.4915,42.7231,42.485,42.6974,14500.0
2006-06-19 13:45:00,66.31,66.42,66.2,66.42,13500.0,42.6717,42.7425,42.6009,42.7425,13500.0
2006-06-19 13:50:00,66.44,66.44,66.24,66.26,8100.0,42.7553,42.7553,42.6266,42.6395,8100.0
2006-06-19 13:55:00,66.27,66.62,66.25,66.55,12100.0,42.6459,42.8712,42.6331,42.8261,12100.0
2006-06-19 14:00:00,66.5,66.52,66.44,66.52,3900.0,42.7939,42.8068,42.7553,42.8068,3900.0
2006-06-19 14:05:00,66.46,66.7,66.46,66.68,9600.0,42.7682,42.9226,42.7682,42.9098,9600.0
2006-06-19 14:10:00,66.68,66.9,66.68,66.74,10300.0,42.9098,43.0513,42.9098,42.9484,10300.0
2006-06-19 14:15:00,66.75,66.75,66.6,66.6,10900.0,42.9548,42.9548,42.8583,42.8583,10900.0
2006-06-19 14:20:00,66.54,66.66,66.48,66.48,14200.0,42.8197,42.8969,42.7811,42.7811,14200.0
2006-06-19 14:25:00,66.4,66.61,66.33,66.57,21500.0,42.7296,42.8647,42.6845,42.839,21500.0
2006-06-19 14:30:00,66.51,66.57,66.47,66.47,5400.0,42.8004,42.839,42.7746,42.7746,5400.0
2006-06-19 14:35:00,66.45,66.53,66.35,66.53,13500.0,42.7618,42.8132,42.6974,42.8132,13500.0
2006-06-19 14:40:00,66.53,66.53,66.43,66.43,4400.0,42.8132,42.8132,42.7489,42.7489,4400.0
2006-06-19 14:45:00,66.4,66.43,66.21,66.4,28300.0,42.7296,42.7489,42.6073,42.7296,28300.0
2006-06-19 14:50:00,66.4,66.4,66.34,66.35,12500.0,42.7296,42.7296,42.691,42.6974,12500.0
2006-06-19 14:55:00,66.35,66.35,66.27,66.34,6000.0,42.6974,42.6974,42.6459,42.691,6000.0
2006-06-19 15:00:00,66.29,66.35,66.17,66.35,25800.0,42.6588,42.6974,42.5816,42.6974,25800.0
2006-06-19 15:05:00,66.4,66.49,66.4,66.4,19200.0,42.7296,42.7875,42.7296,42.7296,19200.0
2006-06-19 15:10:00,66.4,66.47,66.4,66.4,24100.0,42.7296,42.7746,42.7296,42.7296,24100.0
2006-06-19 15:15:00,66.4,66.5,66.34,66.5,21800.0,42.7296,42.7939,42.691,42.7939,21800.0
2006-06-19 15:20:00,66.5,66.6,66.48,66.5,25700.0,42.7939,42.8583,42.7811,42.7939,25700.0
2006-06-19 15:25:00,66.5,66.64,66.4,66.41,25800.0,42.7939,42.884,42.7296,42.736,25800.0
2006-06-19 15:30:00,66.42,66.55,66.4,66.5,31200.0,42.7425,42.8261,42.7296,42.7939,31200.0
2006-06-19 15:35:00,66.51,66.66,66.49,66.58,18200.0,42.8004,42.8969,42.7875,42.8454,18200.0
2006-06-19 15:40:00,66.51,66.6,66.41,66.46,20900.0,42.8004,42.8583,42.736,42.7682,20900.0
2006-06-19 15:45:00,66.6,66.6,66.36,66.55,22000.0,42.8583,42.8583,42.7038,42.8261,22000.0
2006-06-19 15:50:00,66.55,66.64,66.38,66.46,23900.0,42.8261,42.884,42.7167,42.7682,23900.0
2006-06-19 15:55:00,66.39,66.53,66.39,66.53,33800.0,42.7231,42.8132,42.7231,42.8132,33800.0
2006-06-20 09:30:00,66.28,66.29,65.75,66.05,76800.0,42.6524,42.6588,42.3113,42.5044,76800.0
2006-06-20 09:35:00,66.05,66.2,65.45,66.15,34500.0,42.5044,42.6009,42.1182,42.5687,34500.0
2006-06-20 09:40:00,66.15,66.15,65.1,65.61,31000.0,42.5687,42.5687,41.893,42.2212,31000.0
2006-06-20 09:45:00,65.61,65.8,65.3,65.69,33700.0,42.2212,42.3435,42.0217,42.2727,33700.0
2006-06-20 09:50:00,65.6,66.18,65.6,66.18,18100.0,42.2148,42.588,42.2148,42.588,18100.0
2006-06-20 09:55:00,66.12,66.2,65.65,66.2,24800.0,42.5494,42.6009,42.2469,42.6009,24800.0
2006-06-20 10:00:00,66.1,66.43,66.1,66.27,25300.0,42.5365,42.7489,42.5365,42.6459,25300.0
2006-06-20 10:05:00,66.3,66.41,66.23,66.35,7300.0,42.6652,42.736,42.6202,42.6974,7300.0
2006-06-20 10:10:00,66.35,66.35,66.14,66.22,8200.0,42.6974,42.6974,42.5623,42.6138,8200.0
2006-06-20 10:15:00,66.27,66.89,66.27,66.75,22400.0,42.6459,43.0449,42.6459,42.9548,22400.0
2006-06-20 10:20:00,66.75,67.3,66.74,67.19,23200.0,42.9548,43.3088,42.9484,43.238,23200.0
2006-06-20 10:25:00,67.26,67.4,66.9,67.07,26500.0,43.283,43.3731,43.0513,43.1607,26500.0
2006-06-20 10:30:00,66.95,67.3,66.95,67.11,15400.0,43.0835,43.3088,43.0835,43.1865,15400.0
2006-06-20 10:35:00,67.11,67.18,66.9,67.11,9800.0,43.1865,43.2315,43.0513,43.1865,9800.0
2006-06-20 10:40:00,67.11,67.33,67.11,67.22,16000.0,43.1865,43.3281,43.1865,43.2573,16000.0
2006-06-20 10:45:00,67.21,67.41,67.11,67.32,13900.0,43.2508,43.3795,43.1865,43.3216,13900.0
2006-06-20 10:50:00,67.31,67.31,67.19,67.26,11900.0,43.3152,43.3152,43.238,43.283,11900.0
2006-06-20 10:55:00,67.32,67.5,67.32,67.48,10900.0,43.3216,43.4375,43.3216,43.4246,10900.0
2006-06-20 11:00:00,67.45,67.61,67.33,67.51,39400.0,43.4053,43.5082,43.3281,43.4439,39400.0
2006-06-20 11:05:00,67.51,67.87,67.38,67.83,34000.0,43.4439,43.6756,43.3602,43.6498,34000.0
2006-06-20 11:10:00,67.83,67.87,67.66,67.66,11900.0,43.6498,43.6756,43.5404,43.5404,11900.0
2006-06-20 11:15:00,67.66,67.7,67.55,67.64,13700.0,43.5404,43.5662,43.4696,43.5275,13700.0
2006-06-20 11:20:00,67.61,67.75,67.61,67.63,9500.0,43.5082,43.5983,43.5082,43.5211,9500.0
2006-06-20 11:25:00,67.53,67.81,67.53,67.79,17900.0,43.4568,43.6369,43.4568,43.6241,17900.0
2006-06-20 11:30:00,67.85,67.86,67.6,67.68,16900.0,43.6627,43.6691,43.5018,43.5533,16900.0
2006-06-20 11:35:00,67.7,67.74,67.7,67.71,17900.0,43.5662,43.5919,43.5662,43.5726,17900.0
2006-06-20 11:40:00,67.68,67.71,67.52,67.52,12300.0,43.5533,43.5726,43.4503,43.4503,12300.0
2006-06-20 11:45:00,67.52,67.61,67.05,67.2,31700.0,43.4503,43.5082,43.1479,43.2444,31700.0
2006-06-20 11:50:00,67.2,67.36,66.99,67.01,23500.0,43.2444,43.3474,43.1093,43.1221,23500.0
2006-06-20 11:55:00,67.0,67.25,67.0,67.14,18000.0,43.1157,43.2766,43.1157,43.2058,18000.0
2006-06-20 12:00:00,67.14,67.38,67.13,67.38,14100.0,43.2058,43.3602,43.1994,43.3602,14100.0
2006-06-20 12:05:00,67.38,67.49,67.38,67.49,16600.0,43.3602,43.431,43.3602,43.431,16600.0
2006-06-20 12:10:00,67.5,67.65,67.48,67.65,15100.0,43.4375,43.534,43.4246,43.534,15100.0
2006-06-20 12:15:00,67.64,67.68,67.47,67.59,14100.0,43.5275,43.5533,43.4181,43.4954,14100.0
2006-06-20 12:20:00,67.59,67.67,67.59,67.67,11700.0,43.4954,43.5469,43.4954,43.5469,11700.0
2006-06-20 12:25:00,67.6,67.68,67.6,67.62,7900.0,43.5018,43.5533,43.5018,43.5147,7900.0
2006-06-20 12:30:00,67.6,67.61,67.5,67.51,6800.0,43.5018,43.5082,43.4375,43.4439,6800.0
2006-06-20 12:35:00,67.51,67.51,67.34,67.44,13500.0,43.4439,43.4439,43.3345,43.3988,13500.0
2006-06-20 12:40:00,67.44,67.49,67.28,67.48,5900.0,43.3988,43.431,43.2959,43.4246,5900.0
2006-06-20 12:45:00,67.46,67.5,67.2,67.48,25500.0,43.4117,43.4375,43.2444,43.4246,25500.0
2006-06-20 12:50:00,67.44,67.49,67.35,67.48,15100.0,43.3988,43.431,43.3409,43.4246,15100.0
2006-06-20 12:55:00,67.5,67.54,67.48,67.52,8200.0,43.4375,43.4632,43.4246,43.4503,8200.0
2006-06-20 13:00:00,67.52,67.69,67.5,67.69,5800.0,43.4503,43.5597,43.4375,43.5597,5800.0
2006-06-20 13:05:00,67.69,67.73,67.63,67.64,6700.0,43.5597,43.5855,43.5211,43.5275,6700.0
2006-06-20 13:10:00,67.61,67.64,67.46,67.47,8600.0,43.5082,43.5275,43.4117,43.4181,8600.0
2006-06-20 13:15:00,67.47,67.51,67.45,67.45,5500.0,43.4181,43.4439,43.4053,43.4053,5500.0
2006-06-20 13:20:00,67.46,67.5,67.28,67.46,9200.0,43.4117,43.4375,43.2959,43.4117,9200.0
2006-06-20 13:25:00,67.45,67.55,67.45,67.46,4400.0,43.4053,43.4696,43.4053,43.4117,4400.0
2006-06-20 13:30:00,67.49,67.49,67.25,67.42,21900.0,43.431,43.431,43.2766,43.386,21900.0
2006-06-20 13:35:00,67.44,67.44,67.17,67.17,10700.0,43.3988,43.3988,43.2251,43.2251,10700.0
2006-06-20 13:40:00,67.15,67.4,67.15,67.36,5200.0,43.2122,43.3731,43.2122,43.3474,5200.0
2006-06-20 13:45:00,67.36,67.56,67.35,67.5,7800.0,43.3474,43.4761,43.3409,43.4375,7800.0
2006-06-20 13:50:00,67.49,67.64,67.47,67.64,7300.0,43.431,43.5275,43.4181,43.5275,7300.0
2006-06-20 13:55:00,67.61,67.63,67.53,67.6,8000.0,43.5082,43.5211,43.4568,43.5018,8000.0
2006-06-20 14:00:00,67.59,67.62,67.5,67.58,5300.0,43.4954,43.5147,43.4375,43.4889,5300.0
2006-06-20 14:05:00,67.62,67.62,67.56,67.61,5800.0,43.5147,43.5147,43.4761,43.5082,5800.0
2006-06-20 14:10:00,67.61,67.84,67.61,67.71,22100.0,43.5082,43.6562,43.5082,43.5726,22100.0
2006-06-20 14:15:00,67.72,67.85,67.52,67.6,16500.0,43.579,43.6627,43.4503,43.5018,16500.0
2006-06-20 14:20:00,67.6,67.6,67.28,67.33,12900.0,43.5018,43.5018,43.2959,43.3281,12900.0
2006-06-20 14:25:00,67.35,67.58,67.31,67.56,8900.0,43.3409,43.4889,43.3152,43.4761,8900.0
2006-06-20 14:30:00,67.57,67.58,67.42,67.54,12700.0,43.4825,43.4889,43.386,43.4632,12700.0
2006-06-20 14:35:00,67.56,67.68,67.41,67.66,10000.0,43.4761,43.5533,43.3795,43.5404,10000.0
2006-06-20 14:40:00,67.66,67.8,67.6,67.61,6900.0,43.5404,43.6305,43.5018,43.5082,6900.0
2006-06-20 14:45:00,67.6,67.61,67.07,67.25,32800.0,43.5018,43.5082,43.1607,43.2766,32800.0
2006-06-20 14:50:00,67.17,67.37,67.17,67.35,27800.0,43.2251,43.3538,43.2251,43.3409,27800.0
2006-06-20 14:55:00,67.35,67.35,67.13,67.28,19200.0,43.3409,43.3409,43.1994,43.2959,19200.0
2006-06-20 15:00:00,67.32,67.34,67.25,67.29,10700.0,43.3216,43.3345,43.2766,43.3023,10700.0
2006-06-20 15:05:00,67.29,67.35,67.25,67.35,11600.0,43.3023,43.3409,43.2766,43.3409,11600.0
2006-06-20 15:10:00,67.35,67.4,67.25,67.34,21100.0,43.3409,43.3731,43.2766,43.3345,21100.0
2006-06-20 15:15:00,67.29,67.33,67.2,67.32,9400.0,43.3023,43.3281,43.2444,43.3216,9400.0
2006-06-20 15:20:00,67.32,67.33,67.13,67.22,22700.0,43.3216,43.3281,43.1994,43.2573,22700.0
2006-06-20 15:25:00,67.25,67.35,67.21,67.27,22600.0,43.2766,43.3409,43.2508,43.2894,22600.0
2006-06-20 15:30:00,67.21,67.45,67.16,67.45,25200.0,43.2508,43.4053,43.2187,43.4053,25200.0
2006-06-20 15:35:00,67.43,67.43,67.2,67.36,23900.0,43.3924,43.3924,43.2444,43.3474,23900.0
2006-06-20 15:40:00,67.33,67.53,67.22,67.46,18800.0,43.3281,43.4568,43.2573,43.4117,18800.0
2006-06-20 15:45:00,67.47,67.61,67.35,67.44,23500.0,43.4181,43.5082,43.3409,43.3988,23500.0
2006-06-20 15:50:00,67.48,67.55,67.3,67.35,38900.0,43.4246,43.4696,43.3088,43.3409,38900.0
2006-06-20 15:55:00,67.35,67.35,67.18,67.23,56400.0,43.3409,43.3409,43.2315,43.2637,56400.0
2006-06-21 09:30:00,67.1,67.1,66.69,66.94,19400.0,43.18,43.18,42.9162,43.0771,19400.0
2006-06-21 09:35:00,66.94,67.04,66.08,67.0,41100.0,43.0771,43.1414,42.5237,43.1157,41100.0
2006-06-21 09:40:00,66.8,67.0,66.7,66.85,31400.0,42.987,43.1157,42.9226,43.0192,31400.0
2006-06-21 09:45:00,66.85,66.95,66.8,66.95,75700.0,43.0192,43.0835,42.987,43.0835,75700.0
2006-06-21 09:50:00,66.95,66.99,66.89,66.96,10800.0,43.0835,43.1093,43.0449,43.09,10800.0
2006-06-21 09:55:00,66.96,67.0,66.87,66.89,17300.0,43.09,43.1157,43.032,43.0449,17300.0
2006-06-21 10:00:00,66.88,67.0,66.85,66.89,16600.0,43.0385,43.1157,43.0192,43.0449,16600.0
2006-06-21 10:05:00,66.85,67.07,66.84,67.03,38400.0,43.0192,43.1607,43.0127,43.135,38400.0
2006-06-21 10:10:00,66.94,67.08,66.89,67.01,36700.0,43.0771,43.1672,43.0449,43.1221,36700.0
2006-06-21 10:15:00,67.01,67.07,66.89,66.91,25600.0,43.1221,43.1607,43.0449,43.0578,25600.0
2006-06-21 10:20:00,66.99,67.24,66.94,67.15,33800.0,43.1093,43.2701,43.0771,43.2122,33800.0
2006-06-21 10:25:00,67.1,67.18,67.08,67.1,16700.0,43.18,43.2315,43.1672,43.18,16700.0
2006-06-21 10:30:00,67.1,67.15,67.06,67.15,26800.0,43.18,43.2122,43.1543,43.2122,26800.0
2006-06-21 10:35:00,67.23,67.44,67.16,67.25,24000.0,43.2637,43.3988,43.2187,43.2766,24000.0
2006-06-21 10:40:00,67.22,67.22,67.06,67.15,17400.0,43.2573,43.2573,43.1543,43.2122,17400.0
2006-06-21 10:45:00,67.17,67.2,67.05,67.17,13000.0,43.2251,43.2444,43.1479,43.2251,13000.0
2006-06-21 10:50:00,67.16,67.16,67.04,67.07,14300.0,43.2187,43.2187,43.1414,43.1607,14300.0
2006-06-21 10:55:00,67.12,67.12,67.0,67.01,26500.0,43.1929,43.1929,43.1157,43.1221,26500.0
2006-06-21 11:00:00,67.01,67.15,67.01,67.15,9400.0,43.1221,43.2122,43.1221,43.2122,9400.0
2006-06-21 11:05:00,67.15,67.41,67.15,67.34,21000.0,43.2122,43.3795,43.2122,43.3345,21000.0
2006-06-21 11:10:00,67.33,67.36,67.26,67.26,3600.0,43.3281,43.3474,43.283,43.283,3600.0
2006-06-21 11:15:00,67.26,67.26,67.21,67.22,12900.0,43.283,43.283,43.2508,43.2573,12900.0
2006-06-21 11:20:00,67.22,67.25,67.18,67.24,24200.0,43.2573,43.2766,43.2315,43.2701,24200.0
2006-06-21 11:25:00,67.23,67.35,67.2,67.29,18100.0,43.2637,43.3409,43.2444,43.3023,18100.0
2006-06-21 11:30:00,67.26,67.3,67.26,67.27,20700.0,43.283,43.3088,43.283,43.2894,20700.0
2006-06-21 11:35:00,67.29,67.5,67.27,67.4,69400.0,43.3023,43.4375,43.2894,43.3731,69400.0
2006-06-21 11:40:00,67.42,67.5,67.35,67.45,11500.0,43.386,43.4375,43.3409,43.4053,11500.0
2006-06-21 11:45:00,67.44,67.57,67.42,67.57,28900.0,43.3988,43.4825,43.386,43.4825,28900.0
2006-06-21 11:50:00,67.49,67.74,67.49,67.74,17500.0,43.431,43.5919,43.431,43.5919,17500.0
2006-06-21 11:55:00,67.75,67.87,67.6,67.87,18300.0,43.5983,43.6756,43.5018,43.6756,18300.0
2006-06-21 12:00:00,67.87,68.19,67.81,68.13,22300.0,43.6756,43.8815,43.6369,43.8429,22300.0
2006-06-21 12:05:00,68.14,68.4,68.1,68.39,18600.0,43.8493,44.0166,43.8236,44.0102,18600.0
2006-06-21 12:10:00,68.39,68.43,68.26,68.42,11000.0,44.0102,44.0359,43.9265,44.0295,11000.0
2006-06-21 12:15:00,68.41,68.41,68.18,68.38,27300.0,44.0231,44.0231,43.875,44.0037,27300.0
2006-06-21 12:20:00,68.32,68.4,68.26,68.29,25700.0,43.9651,44.0166,43.9265,43.9458,25700.0
2006-06-21 12:25:00,68.31,68.35,68.21,68.21,10600.0,43.9587,43.9844,43.8944,43.8944,10600.0
2006-06-21 12:30:00,68.21,68.21,68.09,68.14,10200.0,43.8944,43.8944,43.8171,43.8493,10200.0
2006-06-21 12:35:00,68.14,68.14,67.85,67.87,42200.0,43.8493,43.8493,43.6627,43.6756,42200.0
2006-06-21 12:40:00,67.85,67.97,67.85,67.97,12300.0,43.6627,43.7399,43.6627,43.7399,12300.0
2006-06-21 12:45:00,67.97,68.1,67.93,68.1,8200.0,43.7399,43.8236,43.7142,43.8236,8200.0
2006-06-21 12:50:00,68.1,68.37,68.07,68.3,37600.0,43.8236,43.9973,43.8043,43.9523,37600.0
2006-06-21 12:55:00,68.36,68.36,68.32,68.34,7800.0,43.9909,43.9909,43.9651,43.978,7800.0
2006-06-21 13:00:00,68.34,68.39,68.3,68.39,9700.0,43.978,44.0102,43.9523,44.0102,9700.0
2006-06-21 13:05:00,68.32,68.32,68.16,68.24,12100.0,43.9651,43.9651,43.8622,43.9137,12100.0
2006-06-21 13:10:00,68.2,68.2,68.07,68.09,4800.0,43.8879,43.8879,43.8043,43.8171,4800.0
2006-06-21 13:15:00,68.09,68.19,68.07,68.17,9000.0,43.8171,43.8815,43.8043,43.8686,9000.0
2006-06-21 13:20:00,68.19,68.19,68.1,68.16,10800.0,43.8815,43.8815,43.8236,43.8622,10800.0
2006-06-21 13:25:00,68.12,68.23,68.1,68.16,7800.0,43.8364,43.9072,43.8236,43.8622,7800.0
2006-06-21 13:30:00,68.12,68.19,68.12,68.16,10600.0,43.8364,43.8815,43.8364,43.8622,10600.0
2006-06-21 13:35:00,68.17,68.2,68.12,68.17,12500.0,43.8686,43.8879,43.8364,43.8686,12500.0
2006-06-21 13:40:00,68.18,68.28,68.17,68.26,7000.0,43.875,43.9394,43.8686,43.9265,7000.0
2006-06-21 13:45:00,68.24,68.29,68.24,68.27,9800.0,43.9137,43.9458,43.9137,43.933,9800.0
2006-06-21 13:50:00,68.28,68.34,68.24,68.34,14400.0,43.9394,43.978,43.9137,43.978,14400.0
2006-06-21 13:55:00,68.39,68.42,68.37,68.42,18800.0,44.0102,44.0295,43.9973,44.0295,18800.0
2006-06-21 14:00:00,68.42,68.43,68.35,68.39,18200.0,44.0295,44.0359,43.9844,44.0102,18200.0
2006-06-21 14:05:00,68.41,68.62,68.41,68.62,29300.0,44.0231,44.1582,44.0231,44.1582,29300.0
2006-06-21 14:10:00,68.66,68.88,68.66,68.82,15500.0,44.1839,44.3255,44.1839,44.2869,15500.0
2006-06-21 14:15:00,68.82,68.89,68.81,68.82,13300.0,44.2869,44.3319,44.2805,44.2869,13300.0
2006-06-21 14:20:00,68.85,69.0,68.85,68.92,20100.0,44.3062,44.4027,44.3062,44.3512,20100.0
2006-06-21 14:25:00,68.92,69.1,68.8,69.1,42400.0,44.3512,44.4671,44.274,44.4671,42400.0
2006-06-21 14:30:00,69.1,69.1,68.86,68.89,12000.0,44.4671,44.4671,44.3126,44.3319,12000.0
2006-06-21 14:35:00,68.9,68.96,68.73,68.9,34000.0,44.3384,44.377,44.229,44.3384,34000.0
2006-06-21 14:40:00,68.9,68.95,68.84,68.95,20400.0,44.3384,44.3706,44.2998,44.3706,20400.0
2006-06-21 14:45:00,68.91,69.0,68.87,68.88,8800.0,44.3448,44.4027,44.3191,44.3255,8800.0
2006-06-21 14:50:00,68.88,68.88,68.78,68.81,24600.0,44.3255,44.3255,44.2612,44.2805,24600.0
2006-06-21 14:55:00,68.81,68.81,68.64,68.69,13900.0,44.2805,44.2805,44.1711,44.2032,13900.0
2006-06-21 15:00:00,68.65,68.65,68.55,68.59,12300.0,44.1775,44.1775,44.1131,44.1389,12300.0
2006-06-21 15:05:00,68.6,68.62,68.27,68.39,29900.0,44.1453,44.1582,43.933,44.0102,29900.0
2006-06-21 15:10:00,68.39,68.43,68.18,68.38,18300.0,44.0102,44.0359,43.875,44.0037,18300.0
2006-06-21 15:15:00,68.42,68.42,68.34,68.4,9900.0,44.0295,44.0295,43.978,44.0166,9900.0
2006-06-21 15:20:00,68.4,68.43,68.36,68.39,7700.0,44.0166,44.0359,43.9909,44.0102,7700.0
2006-06-21 15:25:00,68.39,68.44,68.37,68.4,25100.0,44.0102,44.0424,43.9973,44.0166,25100.0
2006-06-21 15:30:00,68.37,68.38,68.14,68.31,49200.0,43.9973,44.0037,43.8493,43.9587,49200.0
2006-06-21 15:35:00,68.32,68.32,68.01,68.04,40200.0,43.9651,43.9651,43.7656,43.785,40200.0
2006-06-21 15:40:00,68.04,68.21,68.03,68.21,23100.0,43.785,43.8944,43.7785,43.8944,23100.0
2006-06-21 15:45:00,68.21,68.23,67.85,67.9,21700.0,43.8944,43.9072,43.6627,43.6949,21700.0
2006-06-21 15:50:00,67.9,67.98,67.83,67.98,20200.0,43.6949,43.7463,43.6498,43.7463,20200.0
2006-06-21 15:55:00,67.97,68.14,67.96,68.13,32100.0,43.7399,43.8493,43.7335,43.8429,32100.0
2006-06-22 09:30:00,68.39,68.39,68.0,68.0,19200.0,44.0102,44.0102,43.7592,43.7592,19200.0
2006-06-22 09:35:00,67.78,67.9,67.7,67.72,29300.0,43.6176,43.6949,43.5662,43.579,29300.0
2006-06-22 09:40:00,67.71,67.82,67.6,67.7,12400.0,43.5726,43.6434,43.5018,43.5662,12400.0
2006-06-22 09:45:00,67.68,67.82,67.27,67.55,35200.0,43.5533,43.6434,43.2894,43.4696,35200.0
2006-06-22 09:50:00,67.6,67.86,67.6,67.85,45800.0,43.5018,43.6691,43.5018,43.6627,45800.0
2006-06-22 09:55:00,67.81,67.82,67.5,67.74,42900.0,43.6369,43.6434,43.4375,43.5919,42900.0
2006-06-22 10:00:00,67.89,67.89,67.33,67.41,31800.0,43.6884,43.6884,43.3281,43.3795,31800.0
2006-06-22 10:05:00,67.42,67.61,67.42,67.61,40000.0,43.386,43.5082,43.386,43.5082,40000.0
2006-06-22 10:10:00,67.61,67.79,67.53,67.69,19300.0,43.5082,43.6241,43.4568,43.5597,19300.0
2006-06-22 10:15:00,67.7,67.7,67.15,67.15,36500.0,43.5662,43.5662,43.2122,43.2122,36500.0
2006-06-22 10:20:00,67.18,67.26,67.06,67.09,32500.0,43.2315,43.283,43.1543,43.1736,32500.0
2006-06-22 10:25:00,67.05,67.28,67.05,67.18,20600.0,43.1479,43.2959,43.1479,43.2315,20600.0
2006-06-22 10:30:00,67.2,67.31,67.2,67.31,25700.0,43.2444,43.3152,43.2444,43.3152,25700.0
2006-06-22 10:35:00,67.31,67.34,67.21,67.21,22600.0,43.3152,43.3345,43.2508,43.2508,22600.0
2006-06-22 10:40:00,67.2,67.3,67.1,67.28,30100.0,43.2444,43.3088,43.18,43.2959,30100.0
2006-06-22 10:45:00,67.25,67.56,67.25,67.52,21500.0,43.2766,43.4761,43.2766,43.4503,21500.0
2006-06-22 10:50:00,67.51,67.72,67.49,67.72,3300.0,43.4439,43.579,43.431,43.579,3300.0
2006-06-22 10:55:00,67.71,68.04,67.57,67.91,25400.0,43.5726,43.785,43.4825,43.7013,25400.0
2006-06-22 11:00:00,67.95,68.03,67.59,67.69,22400.0,43.727,43.7785,43.4954,43.5597,22400.0
2006-06-22 11:05:00,67.69,67.9,67.69,67.9,16300.0,43.5597,43.6949,43.5597,43.6949,16300.0
2006-06-22 11:10:00,67.85,67.9,67.77,67.81,10000.0,43.6627,43.6949,43.6112,43.6369,10000.0
2006-06-22 11:15:00,67.86,67.87,67.76,67.79,7600.0,43.6691,43.6756,43.6048,43.6241,7600.0
2006-06-22 11:20:00,67.81,67.85,67.72,67.84,8800.0,43.6369,43.6627,43.579,43.6562,8800.0
2006-06-22 11:25:00,67.83,67.85,67.77,67.8,7800.0,43.6498,43.6627,43.6112,43.6305,7800.0
2006-06-22 11:30:00,67.8,67.83,67.5,67.67,15100.0,43.6305,43.6498,43.4375,43.5469,15100.0
2006-06-22 11:35:00,67.66,67.73,67.65,67.73,2500.0,43.5404,43.5855,43.534,43.5855,2500.0
2006-06-22 11:40:00,67.75,67.77,67.72,67.72,7800.0,43.5983,43.6112,43.579,43.579,7800.0
2006-06-22 11:45:00,67.73,67.75,67.7,67.71,7100.0,43.5855,43.5983,43.5662,43.5726,7100.0
2006-06-22 11:50:00,67.62,67.65,67.52,67.62,6800.0,43.5147,43.534,43.4503,43.5147,6800.0
2006-06-22 11:55:00,67.62,67.67,67.57,67.64,3900.0,43.5147,43.5469,43.4825,43.5275,3900.0
2006-06-22 12:00:00,67.63,67.72,67.62,67.71,2900.0,43.5211,43.579,43.5147,43.5726,2900.0
2006-06-22 12:05:00,67.75,67.84,67.73,67.81,15500.0,43.5983,43.6562,43.5855,43.6369,15500.0
2006-06-22 12:10:00,67.87,67.89,67.8,67.8,6300.0,43.6756,43.6884,43.6305,43.6305,6300.0
2006-06-22 12:15:00,67.76,67.79,67.75,67.78,2500.0,43.6048,43.6241,43.5983,43.6176,2500.0
2006-06-22 12:20:00,67.77,67.79,67.77,67.78,1700.0,43.6112,43.6241,43.6112,43.6176,1700.0
2006-06-22 12:25:00,67.77,67.78,67.69,67.75,3000.0,43.6112,43.6176,43.5597,43.5983,3000.0
2006-06-22 12:30:00,67.76,67.77,67.72,67.77,17500.0,43.6048,43.6112,43.579,43.6112,17500.0
2006-06-22 12:35:00,67.8,67.8,67.73,67.76,7800.0,43.6305,43.6305,43.5855,43.6048,7800.0
2006-06-22 12:40:00,67.72,67.75,67.53,67.54,16400.0,43.579,43.5983,43.4568,43.4632,16400.0
2006-06-22 12:45:00,67.54,67.66,67.52,67.57,13000.0,43.4632,43.5404,43.4503,43.4825,13000.0
2006-06-22 12:50:00,67.58,67.59,67.36,67.37,14600.0,43.4889,43.4954,43.3474,43.3538,14600.0
2006-06-22 12:55:00,67.37,67.51,67.37,67.51,7100.0,43.3538,43.4439,43.3538,43.4439,7100.0
2006-06-22 13:00:00,67.5,67.59,67.49,67.59,6800.0,43.4375,43.4954,43.431,43.4954,6800.0
2006-06-22 13:05:00,67.6,67.6,67.5,67.53,4900.0,43.5018,43.5018,43.4375,43.4568,4900.0
2006-06-22 13:10:00,67.58,67.67,67.58,67.58,12000.0,43.4889,43.5469,43.4889,43.4889,12000.0
2006-06-22 13:15:00,67.58,67.58,67.5,67.5,9700.0,43.4889,43.4889,43.4375,43.4375,9700.0
2006-06-22 13:20:00,67.5,67.5,67.24,67.39,20300.0,43.4375,43.4375,43.2701,43.3667,20300.0
2006-06-22 13:25:00,67.41,67.5,67.37,67.49,18600.0,43.3795,43.4375,43.3538,43.431,18600.0
2006-06-22 13:30:00,67.5,67.5,67.06,67.06,35500.0,43.4375,43.4375,43.1543,43.1543,35500.0
2006-06-22 13:35:00,67.06,67.14,67.06,67.08,23600.0,43.1543,43.2058,43.1543,43.1672,23600.0
2006-06-22 13:40:00,67.02,67.02,66.66,66.9,53600.0,43.1286,43.1286,42.8969,43.0513,53600.0
2006-06-22 13:45:00,66.9,67.04,66.9,67.04,24500.0,43.0513,43.1414,43.0513,43.1414,24500.0
2006-06-22 13:50:00,67.04,67.17,67.01,67.1,18100.0,43.1414,43.2251,43.1221,43.18,18100.0
2006-06-22 13:55:00,67.1,67.25,67.1,67.23,11300.0,43.18,43.2766,43.18,43.2637,11300.0
2006-06-22 14:00:00,67.19,67.21,67.03,67.03,14200.0,43.238,43.2508,43.135,43.135,14200.0
2006-06-22 14:05:00,67.01,67.01,66.86,66.94,8700.0,43.1221,43.1221,43.0256,43.0771,8700.0
2006-06-22 14:10:00,66.94,67.15,66.93,67.15,14300.0,43.0771,43.2122,43.0706,43.2122,14300.0
2006-06-22 14:15:00,67.13,67.15,66.94,66.95,8800.0,43.1994,43.2122,43.0771,43.0835,8800.0
2006-06-22 14:20:00,66.9,67.0,66.9,66.97,7100.0,43.0513,43.1157,43.0513,43.0964,7100.0
2006-06-22 14:25:00,66.97,67.12,66.97,67.09,12000.0,43.0964,43.1929,43.0964,43.1736,12000.0
2006-06-22 14:30:00,67.04,67.14,67.04,67.09,13100.0,43.1414,43.2058,43.1414,43.1736,13100.0
2006-06-22 14:35:00,67.1,67.29,67.1,67.23,8700.0,43.18,43.3023,43.18,43.2637,8700.0
2006-06-22 14:40:00,67.19,67.19,66.87,66.89,21400.0,43.238,43.238,43.032,43.0449,21400.0
2006-06-22 14:45:00,66.89,67.02,66.85,66.92,10100.0,43.0449,43.1286,43.0192,43.0642,10100.0
2006-06-22 14:50:00,66.92,67.17,66.91,67.06,11200.0,43.0642,43.2251,43.0578,43.1543,11200.0
2006-06-22 14:55:00,67.05,67.23,67.05,67.08,11500.0,43.1479,43.2637,43.1479,43.1672,11500.0
2006-06-22 15:00:00,67.08,67.1,66.75,66.75,25300.0,43.1672,43.18,42.9548,42.9548,25300.0
2006-06-22 15:05:00,66.75,66.85,66.71,66.82,30100.0,42.9548,43.0192,42.9291,42.9999,30100.0
2006-06-22 15:10:00,66.8,66.94,66.71,66.78,28600.0,42.987,43.0771,42.9291,42.9741,28600.0
2006-06-22 15:15:00,66.78,66.92,66.66,66.92,20800.0,42.9741,43.0642,42.8969,43.0642,20800.0
2006-06-22 15:20:00,66.95,67.07,66.83,67.07,26900.0,43.0835,43.1607,43.0063,43.1607,26900.0
2006-06-22 15:25:00,67.06,67.3,67.06,67.18,16900.0,43.1543,43.3088,43.1543,43.2315,16900.0
2006-06-22 15:30:00,67.19,67.45,67.19,67.29,30300.0,43.238,43.4053,43.238,43.3023,30300.0
2006-06-22 15:35:00,67.29,67.3,67.1,67.15,25200.0,43.3023,43.3088,43.18,43.2122,25200.0
2006-06-22 15:40:00,67.1,67.19,66.87,67.07,56300.0,43.18,43.238,43.032,43.1607,56300.0
2006-06-22 15:45:00,67.09,67.15,67.0,67.07,32000.0,43.1736,43.2122,43.1157,43.1607,32000.0
2006-06-22 15:50:00,67.07,67.11,66.83,66.84,50300.0,43.1607,43.1865,43.0063,43.0127,50300.0
2006-06-22 15:55:00,66.83,67.1,66.81,67.07,87500.0,43.0063,43.18,42.9934,43.1607,87500.0
2006-06-23 09:30:00,67.0,67.0,66.8,66.8,14700.0,43.1157,43.1157,42.987,42.987,14700.0
2006-06-23 09:35:00,66.8,66.8,66.51,66.68,15500.0,42.987,42.987,42.8004,42.9098,15500.0
2006-06-23 09:40:00,66.68,66.97,66.68,66.93,32300.0,42.9098,43.0964,42.9098,43.0706,32300.0
2006-06-23 09:45:00,66.92,66.92,66.73,66.89,24800.0,43.0642,43.0642,42.9419,43.0449,24800.0
2006-06-23 09:50:00,66.88,66.88,66.7,66.7,12700.0,43.0385,43.0385,42.9226,42.9226,12700.0
2006-06-23 09:55:00,66.66,66.81,66.66,66.81,11300.0,42.8969,42.9934,42.8969,42.9934,11300.0
2006-06-23 10:00:00,66.8,66.81,66.65,66.8,18000.0,42.987,42.9934,42.8905,42.987,18000.0
2006-06-23 10:05:00,66.81,66.83,66.61,66.7,12000.0,42.9934,43.0063,42.8647,42.9226,12000.0
2006-06-23 10:10:00,66.7,66.77,66.62,66.69,11400.0,42.9226,42.9677,42.8712,42.9162,11400.0
2006-06-23 10:15:00,66.66,66.67,66.6,66.61,15900.0,42.8969,42.9033,42.8583,42.8647,15900.0
2006-06-23 10:20:00,66.62,66.74,66.5,66.73,36500.0,42.8712,42.9484,42.7939,42.9419,36500.0
2006-06-23 10:25:00,66.78,66.78,66.53,66.66,22300.0,42.9741,42.9741,42.8132,42.8969,22300.0
2006-06-23 10:30:00,66.68,66.8,66.68,66.8,19800.0,42.9098,42.987,42.9098,42.987,19800.0
2006-06-23 10:35:00,66.82,66.84,66.77,66.77,10400.0,42.9999,43.0127,42.9677,42.9677,10400.0
2006-06-23 10:40:00,66.78,66.78,66.68,66.73,15500.0,42.9741,42.9741,42.9098,42.9419,15500.0
2006-06-23 10:45:00,66.73,66.73,66.54,66.59,20800.0,42.9419,42.9419,42.8197,42.8519,20800.0
2006-06-23 10:50:00,66.59,66.78,66.57,66.68,15600.0,42.8519,42.9741,42.839,42.9098,15600.0
2006-06-23 10:55:00,66.67,66.67,66.27,66.4,45000.0,42.9033,42.9033,42.6459,42.7296,45000.0
2006-06-23 11:00:00,66.43,66.45,66.3,66.44,25500.0,42.7489,42.7618,42.6652,42.7553,25500.0
2006-06-23 11:05:00,66.45,66.56,66.31,66.41,19400.0,42.7618,42.8325,42.6717,42.736,19400.0
2006-06-23 11:10:00,66.35,66.41,66.35,66.4,20000.0,42.6974,42.736,42.6974,42.7296,20000.0
2006-06-23 11:15:00,66.4,66.44,66.39,66.42,29400.0,42.7296,42.7553,42.7231,42.7425,29400.0
2006-06-23 11:20:00,66.47,66.55,66.47,66.47,18500.0,42.7746,42.8261,42.7746,42.7746,18500.0
2006-06-23 11:25:00,66.44,66.45,65.92,66.01,41700.0,42.7553,42.7618,42.4207,42.4786,41700.0
2006-06-23 11:30:00,65.98,66.1,65.94,66.01,16100.0,42.4593,42.5365,42.4336,42.4786,16100.0
2006-06-23 11:35:00,66.0,66.15,65.95,66.01,17500.0,42.4722,42.5687,42.44,42.4786,17500.0
2006-06-23 11:40:00,66.01,66.03,65.96,66.03,10500.0,42.4786,42.4915,42.4464,42.4915,10500.0
2006-06-23 11:45:00,66.03,66.03,65.46,65.47,44000.0,42.4915,42.4915,42.1247,42.1311,44000.0
2006-06-23 11:50:00,65.47,65.8,65.47,65.64,37600.0,42.1311,42.3435,42.1311,42.2405,37600.0
2006-06-23 11:55:00,65.59,65.85,65.59,65.76,16200.0,42.2083,42.3756,42.2083,42.3177,16200.0
2006-06-23 12:00:00,65.76,65.97,65.62,65.97,17700.0,42.3177,42.4529,42.2276,42.4529,17700.0
2006-06-23 12:05:00,66.01,66.11,65.92,66.06,18200.0,42.4786,42.543,42.4207,42.5108,18200.0
2006-06-23 12:10:00,66.14,66.3,66.11,66.3,20300.0,42.5623,42.6652,42.543,42.6652,20300.0
2006-06-23 12:15:00,66.3,66.56,66.29,66.51,13200.0,42.6652,42.8325,42.6588,42.8004,13200.0
2006-06-23 12:20:00,66.5,66.75,66.49,66.75,14700.0,42.7939,42.9548,42.7875,42.9548,14700.0
2006-06-23 12:25:00,66.75,66.9,66.75,66.81,16100.0,42.9548,43.0513,42.9548,42.9934,16100.0
2006-06-23 12:30:00,66.83,66.9,66.7,66.7,14000.0,43.0063,43.0513,42.9226,42.9226,14000.0
2006-06-23 12:35:00,66.65,66.92,66.65,66.78,18500.0,42.8905,43.0642,42.8905,42.9741,18500.0
2006-06-23 12:40:00,66.85,66.94,66.79,66.94,10300.0,43.0192,43.0771,42.9806,43.0771,10300.0
2006-06-23 12:45:00,66.95,66.97,66.89,66.95,7100.0,43.0835,43.0964,43.0449,43.0835,7100.0
2006-06-23 12:50:00,66.96,67.06,66.96,67.05,21800.0,43.09,43.1543,43.09,43.1479,21800.0
2006-06-23 12:55:00,66.99,67.04,66.65,66.65,12100.0,43.1093,43.1414,42.8905,42.8905,12100.0
2006-06-23 13:00:00,66.6,67.0,66.6,66.99,16000.0,42.8583,43.1157,42.8583,43.1093,16000.0
2006-06-23 13:05:00,66.99,67.04,66.93,66.98,19800.0,43.1093,43.1414,43.0706,43.1028,19800.0
2006-06-23 13:10:00,66.98,67.03,66.89,66.89,11100.0,43.1028,43.135,43.0449,43.0449,11100.0
2006-06-23 13:15:00,66.84,66.94,66.84,66.91,7900.0,43.0127,43.0771,43.0127,43.0578,7900.0
2006-06-23 13:20:00,66.95,66.96,66.85,66.95,7700.0,43.0835,43.09,43.0192,43.0835,7700.0
2006-06-23 13:25:00,66.98,67.0,66.96,66.98,4400.0,43.1028,43.1157,43.09,43.1028,4400.0
2006-06-23 13:30:00,66.99,67.02,66.91,66.91,15200.0,43.1093,43.1286,43.0578,43.0578,15200.0
2006-06-23 13:35:00,66.99,66.99,66.95,66.95,9000.0,43.1093,43.1093,43.0835,43.0835,9000.0
2006-06-23 13:40:00,66.97,66.98,66.89,66.98,9300.0,43.0964,43.1028,43.0449,43.1028,9300.0
2006-06-23 13:45:00,66.98,67.0,66.95,66.97,6600.0,43.1028,43.1157,43.0835,43.0964,6600.0
2006-06-23 13:50:00,66.95,66.98,66.89,66.89,12900.0,43.0835,43.1028,43.0449,43.0449,12900.0
2006-06-23 13:55:00,66.88,66.88,66.74,66.75,6000.0,43.0385,43.0385,42.9484,42.9548,6000.0
2006-06-23 14:00:00,66.71,66.72,66.51,66.62,12600.0,42.9291,42.9355,42.8004,42.8712,12600.0
2006-06-23 14:05:00,66.64,66.72,66.64,66.72,4400.0,42.884,42.9355,42.884,42.9355,4400.0
2006-06-23 14:10:00,66.72,66.83,66.7,66.83,8100.0,42.9355,43.0063,42.9226,43.0063,8100.0
2006-06-23 14:15:00,66.83,66.93,66.77,66.77,9900.0,43.0063,43.0706,42.9677,42.9677,9900.0
2006-06-23 14:20:00,66.8,66.87,66.77,66.86,6200.0,42.987,43.032,42.9677,43.0256,6200.0
2006-06-23 14:25:00,66.85,66.86,66.72,66.82,10000.0,43.0192,43.0256,42.9355,42.9999,10000.0
2006-06-23 14:30:00,66.82,66.94,66.82,66.94,6600.0,42.9999,43.0771,42.9999,43.0771,6600.0
2006-06-23 14:35:00,66.94,66.94,66.86,66.86,8700.0,43.0771,43.0771,43.0256,43.0256,8700.0
2006-06-23 14:40:00,66.9,66.95,66.86,66.95,5600.0,43.0513,43.0835,43.0256,43.0835,5600.0
2006-06-23 14:45:00,66.96,66.96,66.75,66.75,10100.0,43.09,43.09,42.9548,42.9548,10100.0
2006-06-23 14:50:00,66.7,66.81,66.68,66.76,7800.0,42.9226,42.9934,42.9098,42.9613,7800.0
2006-06-23 14:55:00,66.76,66.85,66.76,66.79,4700.0,42.9613,43.0192,42.9613,42.9806,4700.0
2006-06-23 15:00:00,66.8,66.97,66.8,66.95,15300.0,42.987,43.0964,42.987,43.0835,15300.0
2006-06-23 15:05:00,66.96,66.99,66.95,66.95,4400.0,43.09,43.1093,43.0835,43.0835,4400.0
2006-06-23 15:10:00,66.95,66.97,66.92,66.93,4900.0,43.0835,43.0964,43.0642,43.0706,4900.0
2006-06-23 15:15:00,66.93,66.95,66.9,66.94,14500.0,43.0706,43.0835,43.0513,43.0771,14500.0
2006-06-23 15:20:00,66.93,66.94,66.75,66.87,16600.0,43.0706,43.0771,42.9548,43.032,16600.0
2006-06-23 15:25:00,66.87,66.97,66.8,66.93,13200.0,43.032,43.0964,42.987,43.0706,13200.0
2006-06-23 15:30:00,66.93,66.95,66.87,66.91,9800.0,43.0706,43.0835,43.032,43.0578,9800.0
2006-06-23 15:35:00,66.91,66.98,66.91,66.94,14600.0,43.0578,43.1028,43.0578,43.0771,14600.0
2006-06-23 15:40:00,66.93,66.94,66.8,66.85,12000.0,43.0706,43.0771,42.987,43.0192,12000.0
2006-06-23 15:45:00,66.85,66.9,66.84,66.9,18800.0,43.0192,43.0513,43.0127,43.0513,18800.0
2006-06-23 15:50:00,66.9,66.91,66.84,66.85,30400.0,43.0513,43.0578,43.0127,43.0192,30400.0
2006-06-23 15:55:00,66.78,66.87,66.77,66.82,27400.0,42.9741,43.032,42.9677,42.9999,27400.0
2006-06-26 09:30:00,66.9,66.95,66.8,66.89,16600.0,43.0513,43.0835,42.987,43.0449,16600.0
2006-06-26 09:35:00,66.89,67.2,66.7,66.75,31500.0,43.0449,43.2444,42.9226,42.9548,31500.0
2006-06-26 09:40:00,66.76,66.97,66.47,66.83,12900.0,42.9613,43.0964,42.7746,43.0063,12900.0
2006-06-26 09:45:00,66.9,67.0,66.5,66.51,26500.0,43.0513,43.1157,42.7939,42.8004,26500.0
2006-06-26 09:50:00,66.51,66.9,66.51,66.72,7300.0,42.8004,43.0513,42.8004,42.9355,7300.0
2006-06-26 09:55:00,66.75,66.9,66.73,66.89,3100.0,42.9548,43.0513,42.9419,43.0449,3100.0
2006-06-26 10:00:00,66.9,67.0,66.8,67.0,18200.0,43.0513,43.1157,42.987,43.1157,18200.0
2006-06-26 10:05:00,67.0,67.22,66.92,67.1,24200.0,43.1157,43.2573,43.0642,43.18,24200.0
2006-06-26 10:10:00,67.11,67.2,66.72,66.75,39300.0,43.1865,43.2444,42.9355,42.9548,39300.0
2006-06-26 10:15:00,66.85,66.88,66.73,66.84,12400.0,43.0192,43.0385,42.9419,43.0127,12400.0
2006-06-26 10:20:00,66.84,66.84,66.6,66.68,15400.0,43.0127,43.0127,42.8583,42.9098,15400.0
2006-06-26 10:25:00,66.68,66.68,66.29,66.34,24400.0,42.9098,42.9098,42.6588,42.691,24400.0
2006-06-26 10:30:00,66.34,66.46,66.33,66.45,18500.0,42.691,42.7682,42.6845,42.7618,18500.0
2006-06-26 10:35:00,66.45,66.49,66.36,66.39,13800.0,42.7618,42.7875,42.7038,42.7231,13800.0
2006-06-26 10:40:00,66.46,66.69,66.42,66.6,7000.0,42.7682,42.9162,42.7425,42.8583,7000.0
2006-06-26 10:45:00,66.67,66.7,66.45,66.54,6400.0,42.9033,42.9226,42.7618,42.8197,6400.0
2006-06-26 10:50:00,66.53,66.54,66.3,66.5,18500.0,42.8132,42.8197,42.6652,42.7939,18500.0
2006-06-26 10:55:00,66.5,66.5,66.4,66.4,8700.0,42.7939,42.7939,42.7296,42.7296,8700.0
2006-06-26 11:00:00,66.36,66.51,66.32,66.5,7000.0,42.7038,42.8004,42.6781,42.7939,7000.0
2006-06-26 11:05:00,66.43,66.55,66.43,66.51,3900.0,42.7489,42.8261,42.7489,42.8004,3900.0
2006-06-26 11:10:00,66.52,66.65,66.48,66.65,2300.0,42.8068,42.8905,42.7811,42.8905,2300.0
2006-06-26 11:15:00,66.68,66.68,66.48,66.48,7900.0,42.9098,42.9098,42.7811,42.7811,7900.0
2006-06-26 11:20:00,66.48,66.55,66.4,66.43,8200.0,42.7811,42.8261,42.7296,42.7489,8200.0
2006-06-26 11:25:00,66.42,66.47,66.4,66.46,5600.0,42.7425,42.7746,42.7296,42.7682,5600.0
2006-06-26 11:30:00,66.44,66.44,66.39,66.41,11500.0,42.7553,42.7553,42.7231,42.736,11500.0
2006-06-26 11:35:00,66.41,66.46,66.4,66.46,8800.0,42.736,42.7682,42.7296,42.7682,8800.0
2006-06-26 11:40:00,66.46,66.64,66.44,66.64,12500.0,42.7682,42.884,42.7553,42.884,12500.0
2006-06-26 11:45:00,66.63,66.72,66.63,66.71,4900.0,42.8776,42.9355,42.8776,42.9291,4900.0
2006-06-26 11:50:00,66.73,66.81,66.72,66.77,9600.0,42.9419,42.9934,42.9355,42.9677,9600.0
2006-06-26 11:55:00,66.78,66.9,66.75,66.77,6700.0,42.9741,43.0513,42.9548,42.9677,6700.0
2006-06-26 12:00:00,66.77,66.78,66.6,66.6,17800.0,42.9677,42.9741,42.8583,42.8583,17800.0
2006-06-26 12:05:00,66.59,66.61,66.53,66.53,17500.0,42.8519,42.8647,42.8132,42.8132,17500.0
2006-06-26 12:10:00,66.52,66.52,66.4,66.41,8000.0,42.8068,42.8068,42.7296,42.736,8000.0
2006-06-26 12:15:00,66.45,66.46,66.27,66.28,6900.0,42.7618,42.7682,42.6459,42.6524,6900.0
2006-06-26 12:20:00,66.28,66.28,66.16,66.22,6000.0,42.6524,42.6524,42.5751,42.6138,6000.0
2006-06-26 12:25:00,66.21,66.24,66.08,66.24,18900.0,42.6073,42.6266,42.5237,42.6266,18900.0
2006-06-26 12:30:00,66.2,66.36,66.19,66.34,7100.0,42.6009,42.7038,42.5944,42.691,7100.0
2006-06-26 12:35:00,66.34,66.55,66.32,66.35,11400.0,42.691,42.8261,42.6781,42.6974,11400.0
2006-06-26 12:40:00,66.33,66.55,66.33,66.5,6300.0,42.6845,42.8261,42.6845,42.7939,6300.0
2006-06-26 12:45:00,66.53,66.57,66.43,66.5,4600.0,42.8132,42.839,42.7489,42.7939,4600.0
2006-06-26 12:50:00,66.52,66.83,66.52,66.83,12900.0,42.8068,43.0063,42.8068,43.0063,12900.0
2006-06-26 12:55:00,66.8,66.87,66.51,66.71,13600.0,42.987,43.032,42.8004,42.9291,13600.0
2006-06-26 13:00:00,66.72,66.87,66.7,66.83,9300.0,42.9355,43.032,42.9226,43.0063,9300.0
2006-06-26 13:05:00,66.83,66.83,66.61,66.62,9600.0,43.0063,43.0063,42.8647,42.8712,9600.0
2006-06-26 13:10:00,66.59,66.59,66.47,66.49,7200.0,42.8519,42.8519,42.7746,42.7875,7200.0
2006-06-26 13:15:00,66.49,66.49,66.43,66.44,4200.0,42.7875,42.7875,42.7489,42.7553,4200.0
2006-06-26 13:20:00,66.43,66.49,66.3,66.31,14100.0,42.7489,42.7875,42.6652,42.6717,14100.0
2006-06-26 13:25:00,66.32,66.33,66.18,66.22,19500.0,42.6781,42.6845,42.588,42.6138,19500.0
2006-06-26 13:30:00,66.26,66.3,66.23,66.29,10300.0,42.6395,42.6652,42.6202,42.6588,10300.0
2006-06-26 13:35:00,66.3,66.47,66.3,66.38,30000.0,42.6652,42.7746,42.6652,42.7167,30000.0
2006-06-26 13:40:00,66.37,66.49,66.36,66.4,6600.0,42.7103,42.7875,42.7038,42.7296,6600.0
2006-06-26 13:45:00,66.37,66.43,66.26,66.43,10000.0,42.7103,42.7489,42.6395,42.7489,10000.0
2006-06-26 13:50:00,66.46,66.65,66.46,66.64,10000.0,42.7682,42.8905,42.7682,42.884,10000.0
2006-06-26 13:55:00,66.64,66.78,66.64,66.76,10800.0,42.884,42.9741,42.884,42.9613,10800.0
2006-06-26 14:00:00,66.74,66.74,66.64,66.64,4400.0,42.9484,42.9484,42.884,42.884,4400.0
2006-06-26 14:05:00,66.65,66.67,66.65,66.66,3400.0,42.8905,42.9033,42.8905,42.8969,3400.0
2006-06-26 14:10:00,66.66,66.73,66.55,66.63,26000.0,42.8969,42.9419,42.8261,42.8776,26000.0
2006-06-26 14:15:00,66.6,66.62,66.46,66.62,8700.0,42.8583,42.8712,42.7682,42.8712,8700.0
2006-06-26 14:20:00,66.63,66.63,66.5,66.54,6400.0,42.8776,42.8776,42.7939,42.8197,6400.0
2006-06-26 14:25:00,66.55,66.59,66.54,66.57,14100.0,42.8261,42.8519,42.8197,42.839,14100.0
2006-06-26 14:30:00,66.56,66.68,66.56,66.63,14700.0,42.8325,42.9098,42.8325,42.8776,14700.0
2006-06-26 14:35:00,66.63,66.65,66.6,66.6,14800.0,42.8776,42.8905,42.8583,42.8583,14800.0
2006-06-26 14:40:00,66.65,66.76,66.65,66.68,18500.0,42.8905,42.9613,42.8905,42.9098,18500.0
2006-06-26 14:45:00,66.69,66.73,66.66,66.71,18100.0,42.9162,42.9419,42.8969,42.9291,18100.0
2006-06-26 14:50:00,66.69,66.69,66.54,66.58,14200.0,42.9162,42.9162,42.8197,42.8454,14200.0
2006-06-26 14:55:00,66.57,66.68,66.54,66.61,13700.0,42.839,42.9098,42.8197,42.8647,13700.0
2006-06-26 15:00:00,66.61,66.64,66.57,66.61,13400.0,42.8647,42.884,42.839,42.8647,13400.0
2006-06-26 15:05:00,66.6,66.62,66.59,66.6,9000.0,42.8583,42.8712,42.8519,42.8583,9000.0
2006-06-26 15:10:00,66.59,66.6,66.57,66.58,5900.0,42.8519,42.8583,42.839,42.8454,5900.0
2006-06-26 15:15:00,66.57,66.57,66.45,66.47,14600.0,42.839,42.839,42.7618,42.7746,14600.0
2006-06-26 15:20:00,66.45,66.5,66.44,66.45,9000.0,42.7618,42.7939,42.7553,42.7618,9000.0
2006-06-26 15:25:00,66.46,66.47,66.45,66.47,10600.0,42.7682,42.7746,42.7618,42.7746,10600.0
2006-06-26 15:30:00,66.47,66.47,66.14,66.17,31900.0,42.7746,42.7746,42.5623,42.5816,31900.0
2006-06-26 15:35:00,66.17,66.34,66.17,66.28,36900.0,42.5816,42.691,42.5816,42.6524,36900.0
2006-06-26 15:40:00,66.27,66.29,66.19,66.22,16100.0,42.6459,42.6588,42.5944,42.6138,16100.0
2006-06-26 15:45:00,66.23,66.29,66.03,66.04,25900.0,42.6202,42.6588,42.4915,42.4979,25900.0
2006-06-26 15:50:00,66.04,66.04,65.89,65.9,49400.0,42.4979,42.4979,42.4014,42.4078,49400.0
2006-06-26 15:55:00,65.9,65.98,65.89,65.9,57500.0,42.4078,42.4593,42.4014,42.4078,57500.0
2006-06-27 09:30:00,66.07,66.66,66.07,66.66,50600.0,42.5172,42.8969,42.5172,42.8969,50600.0
2006-06-27 09:35:00,66.64,66.95,66.56,66.95,29500.0,42.884,43.0835,42.8325,43.0835,29500.0
2006-06-27 09:40:00,66.95,66.95,66.78,66.78,18900.0,43.0835,43.0835,42.9741,42.9741,18900.0
2006-06-27 09:45:00,66.79,66.93,66.6,66.71,35800.0,42.9806,43.0706,42.8583,42.9291,35800.0
2006-06-27 09:50:00,66.71,66.78,66.44,66.56,19400.0,42.9291,42.9741,42.7553,42.8325,19400.0
2006-06-27 09:55:00,66.55,66.55,66.3,66.43,29600.0,42.8261,42.8261,42.6652,42.7489,29600.0
2006-06-27 10:00:00,66.43,66.53,66.14,66.47,20000.0,42.7489,42.8132,42.5623,42.7746,20000.0
2006-06-27 10:05:00,66.31,66.57,66.27,66.5,11400.0,42.6717,42.839,42.6459,42.7939,11400.0
2006-06-27 10:10:00,66.55,66.85,66.48,66.75,24800.0,42.8261,43.0192,42.7811,42.9548,24800.0
2006-06-27 10:15:00,66.75,66.85,66.65,66.7,19700.0,42.9548,43.0192,42.8905,42.9226,19700.0
2006-06-27 10:20:00,66.69,66.77,66.67,66.73,10900.0,42.9162,42.9677,42.9033,42.9419,10900.0
2006-06-27 10:25:00,66.68,66.9,66.65,66.9,17000.0,42.9098,43.0513,42.8905,43.0513,17000.0
2006-06-27 10:30:00,66.9,66.99,66.87,66.98,23800.0,43.0513,43.1093,43.032,43.1028,23800.0
2006-06-27 10:35:00,66.94,67.0,66.92,66.96,20100.0,43.0771,43.1157,43.0642,43.09,20100.0
2006-06-27 10:40:00,66.97,67.1,66.58,66.64,69900.0,43.0964,43.18,42.8454,42.884,69900.0
2006-06-27 10:45:00,66.61,66.8,66.6,66.71,15900.0,42.8647,42.987,42.8583,42.9291,15900.0
2006-06-27 10:50:00,66.71,66.79,66.64,66.75,10700.0,42.9291,42.9806,42.884,42.9548,10700.0
2006-06-27 10:55:00,66.82,66.83,66.23,66.42,44200.0,42.9999,43.0063,42.6202,42.7425,44200.0
2006-06-27 11:00:00,66.45,66.6,66.45,66.55,6000.0,42.7618,42.8583,42.7618,42.8261,6000.0
2006-06-27 11:05:00,66.55,66.55,66.19,66.23,22800.0,42.8261,42.8261,42.5944,42.6202,22800.0
2006-06-27 11:10:00,66.3,66.3,66.2,66.24,20600.0,42.6652,42.6652,42.6009,42.6266,20600.0
2006-06-27 11:15:00,66.23,66.24,66.02,66.07,12900.0,42.6202,42.6266,42.485,42.5172,12900.0
2006-06-27 11:20:00,66.09,66.17,65.91,66.03,18700.0,42.5301,42.5816,42.4143,42.4915,18700.0
2006-06-27 11:25:00,66.0,66.0,65.74,65.77,19900.0,42.4722,42.4722,42.3049,42.3242,19900.0
2006-06-27 11:30:00,65.82,65.9,65.8,65.9,8700.0,42.3563,42.4078,42.3435,42.4078,8700.0
2006-06-27 11:35:00,65.9,66.11,65.82,66.06,7000.0,42.4078,42.543,42.3563,42.5108,7000.0
2006-06-27 11:40:00,66.06,66.12,66.05,66.09,8500.0,42.5108,42.5494,42.5044,42.5301,8500.0
2006-06-27 11:45:00,66.1,66.1,65.97,66.02,6100.0,42.5365,42.5365,42.4529,42.485,6100.0
2006-06-27 11:50:00,66.09,66.09,66.02,66.06,6100.0,42.5301,42.5301,42.485,42.5108,6100.0
2006-06-27 11:55:00,66.05,66.2,65.97,66.2,8700.0,42.5044,42.6009,42.4529,42.6009,8700.0
2006-06-27 12:00:00,66.2,66.2,66.12,66.12,4400.0,42.6009,42.6009,42.5494,42.5494,4400.0
2006-06-27 12:05:00,66.1,66.1,65.76,65.76,6700.0,42.5365,42.5365,42.3177,42.3177,6700.0
2006-06-27 12:10:00,65.78,65.91,65.77,65.91,8600.0,42.3306,42.4143,42.3242,42.4143,8600.0
2006-06-27 12:15:00,65.94,65.94,65.71,65.71,5300.0,42.4336,42.4336,42.2856,42.2856,5300.0
2006-06-27 12:20:00,65.83,66.06,65.83,66.06,5200.0,42.3628,42.5108,42.3628,42.5108,5200.0
2006-06-27 12:25:00,66.06,66.06,65.99,66.0,4600.0,42.5108,42.5108,42.4657,42.4722,4600.0
2006-06-27 12:30:00,65.99,66.0,65.96,65.98,5200.0,42.4657,42.4722,42.4464,42.4593,5200.0
2006-06-27 12:35:00,65.98,65.98,65.51,65.6,23100.0,42.4593,42.4593,42.1569,42.2148,23100.0
2006-06-27 12:40:00,65.62,65.74,65.62,65.74,12800.0,42.2276,42.3049,42.2276,42.3049,12800.0
2006-06-27 12:45:00,65.79,66.11,65.78,66.06,10700.0,42.337,42.543,42.3306,42.5108,10700.0
2006-06-27 12:50:00,66.04,66.27,66.04,66.13,12000.0,42.4979,42.6459,42.4979,42.5558,12000.0
2006-06-27 12:55:00,66.11,66.16,65.99,66.15,12600.0,42.543,42.5751,42.4657,42.5687,12600.0
2006-06-27 13:00:00,66.15,66.19,66.02,66.02,7600.0,42.5687,42.5944,42.485,42.485,7600.0
2006-06-27 13:05:00,66.03,66.18,66.02,66.08,16100.0,42.4915,42.588,42.485,42.5237,16100.0
2006-06-27 13:10:00,66.06,66.08,65.99,66.08,6800.0,42.5108,42.5237,42.4657,42.5237,6800.0
2006-06-27 13:15:00,66.03,66.11,66.03,66.11,15300.0,42.4915,42.543,42.4915,42.543,15300.0
2006-06-27 13:20:00,66.13,66.25,66.13,66.25,7600.0,42.5558,42.6331,42.5558,42.6331,7600.0
2006-06-27 13:25:00,66.25,66.51,66.25,66.51,11100.0,42.6331,42.8004,42.6331,42.8004,11100.0
2006-06-27 13:30:00,66.53,66.68,66.4,66.4,16200.0,42.8132,42.9098,42.7296,42.7296,16200.0
2006-06-27 13:35:00,66.4,66.44,66.3,66.35,7400.0,42.7296,42.7553,42.6652,42.6974,7400.0
2006-06-27 13:40:00,66.35,66.58,66.34,66.48,13800.0,42.6974,42.8454,42.691,42.7811,13800.0
2006-06-27 13:45:00,66.52,66.52,66.44,66.45,6100.0,42.8068,42.8068,42.7553,42.7618,6100.0
2006-06-27 13:50:00,66.45,66.45,66.4,66.4,7900.0,42.7618,42.7618,42.7296,42.7296,7900.0
2006-06-27 13:55:00,66.43,66.62,66.41,66.42,13500.0,42.7489,42.8712,42.736,42.7425,13500.0
2006-06-27 14:00:00,66.49,66.5,66.43,66.48,10300.0,42.7875,42.7939,42.7489,42.7811,10300.0
2006-06-27 14:05:00,66.48,66.6,66.45,66.45,9100.0,42.7811,42.8583,42.7618,42.7618,9100.0
2006-06-27 14:10:00,66.47,66.57,66.34,66.57,11800.0,42.7746,42.839,42.691,42.839,11800.0
2006-06-27 14:15:00,66.57,66.57,66.4,66.47,10200.0,42.839,42.839,42.7296,42.7746,10200.0
2006-06-27 14:20:00,66.47,66.48,66.34,66.34,9000.0,42.7746,42.7811,42.691,42.691,9000.0
2006-06-27 14:25:00,66.34,66.34,66.11,66.15,9700.0,42.691,42.691,42.543,42.5687,9700.0
2006-06-27 14:30:00,66.07,66.16,66.07,66.15,14400.0,42.5172,42.5751,42.5172,42.5687,14400.0
2006-06-27 14:35:00,66.15,66.3,66.09,66.3,19400.0,42.5687,42.6652,42.5301,42.6652,19400.0
2006-06-27 14:40:00,66.24,66.27,66.16,66.22,9400.0,42.6266,42.6459,42.5751,42.6138,9400.0
2006-06-27 14:45:00,66.15,66.2,66.01,66.07,5700.0,42.5687,42.6009,42.4786,42.5172,5700.0
2006-06-27 14:50:00,66.12,66.14,65.97,66.06,9800.0,42.5494,42.5623,42.4529,42.5108,9800.0
2006-06-27 14:55:00,66.05,66.17,66.05,66.14,9500.0,42.5044,42.5816,42.5044,42.5623,9500.0
2006-06-27 15:00:00,66.14,66.34,66.14,66.32,11700.0,42.5623,42.691,42.5623,42.6781,11700.0
2006-06-27 15:05:00,66.32,66.46,66.32,66.34,15000.0,42.6781,42.7682,42.6781,42.691,15000.0
2006-06-27 15:10:00,66.35,66.43,66.23,66.25,14900.0,42.6974,42.7489,42.6202,42.6331,14900.0
2006-06-27 15:15:00,66.28,66.54,66.27,66.5,15900.0,42.6524,42.8197,42.6459,42.7939,15900.0
2006-06-27 15:20:00,66.5,66.54,66.43,66.5,17800.0,42.7939,42.8197,42.7489,42.7939,17800.0
2006-06-27 15:25:00,66.48,66.67,66.48,66.65,18000.0,42.7811,42.9033,42.7811,42.8905,18000.0
2006-06-27 15:30:00,66.68,66.75,66.66,66.67,32500.0,42.9098,42.9548,42.8969,42.9033,32500.0
2006-06-27 15:35:00,66.66,66.67,66.4,66.45,17500.0,42.8969,42.9033,42.7296,42.7618,17500.0
2006-06-27 15:40:00,66.47,66.62,66.42,66.42,20800.0,42.7746,42.8712,42.7425,42.7425,20800.0
2006-06-27 15:45:00,66.42,66.64,66.39,66.53,13600.0,42.7425,42.884,42.7231,42.8132,13600.0
2006-06-27 15:50:00,66.53,66.53,66.18,66.3,18000.0,42.8132,42.8132,42.588,42.6652,18000.0
2006-06-27 15:55:00,66.34,66.38,66.23,66.24,18000.0,42.691,42.7167,42.6202,42.6266,18000.0
2006-06-28 09:30:00,67.2,67.2,66.85,67.04,52100.0,43.2444,43.2444,43.0192,43.1414,52100.0
2006-06-28 09:35:00,66.99,67.04,66.8,66.8,13300.0,43.1093,43.1414,42.987,42.987,13300.0
2006-06-28 09:40:00,66.81,66.97,66.8,66.94,13000.0,42.9934,43.0964,42.987,43.0771,13000.0
2006-06-28 09:45:00,66.93,66.94,66.6,66.75,19600.0,43.0706,43.0771,42.8583,42.9548,19600.0
2006-06-28 09:50:00,66.79,66.89,66.7,66.77,16900.0,42.9806,43.0449,42.9226,42.9677,16900.0
2006-06-28 09:55:00,66.8,66.82,66.44,66.49,11200.0,42.987,42.9999,42.7553,42.7875,11200.0
2006-06-28 10:00:00,66.5,66.87,66.5,66.87,23500.0,42.7939,43.032,42.7939,43.032,23500.0
2006-06-28 10:05:00,66.87,67.0,66.8,67.0,21500.0,43.032,43.1157,42.987,43.1157,21500.0
2006-06-28 10:10:00,67.0,67.71,66.98,67.35,821400.0,43.1157,43.5726,43.1028,43.3409,821400.0
2006-06-28 10:15:00,67.35,67.42,67.16,67.22,39000.0,43.3409,43.386,43.2187,43.2573,39000.0
2006-06-28 10:20:00,67.24,67.46,67.19,67.39,22600.0,43.2701,43.4117,43.238,43.3667,22600.0
2006-06-28 10:25:00,67.39,67.44,67.31,67.36,19500.0,43.3667,43.3988,43.3152,43.3474,19500.0
2006-06-28 10:30:00,67.36,67.79,67.35,67.71,47100.0,43.3474,43.6241,43.3409,43.5726,47100.0
2006-06-28 10:35:00,67.71,67.8,67.4,67.5,34100.0,43.5726,43.6305,43.3731,43.4375,34100.0
2006-06-28 10:40:00,67.61,67.61,67.31,67.33,29300.0,43.5082,43.5082,43.3152,43.3281,29300.0
2006-06-28 10:45:00,67.33,67.4,67.23,67.29,25100.0,43.3281,43.3731,43.2637,43.3023,25100.0
2006-06-28 10:50:00,67.28,67.29,67.06,67.23,47500.0,43.2959,43.3023,43.1543,43.2637,47500.0
2006-06-28 10:55:00,67.23,67.33,67.04,67.12,36600.0,43.2637,43.3281,43.1414,43.1929,36600.0
2006-06-28 11:00:00,67.15,67.25,67.1,67.1,29800.0,43.2122,43.2766,43.18,43.18,29800.0
2006-06-28 11:05:00,67.09,67.27,67.06,67.24,16600.0,43.1736,43.2894,43.1543,43.2701,16600.0
2006-06-28 11:10:00,67.23,67.25,67.02,67.2,7100.0,43.2637,43.2766,43.1286,43.2444,7100.0
2006-06-28 11:15:00,67.18,67.2,67.16,67.2,11000.0,43.2315,43.2444,43.2187,43.2444,11000.0
2006-06-28 11:20:00,67.2,67.5,67.2,67.5,17700.0,43.2444,43.4375,43.2444,43.4375,17700.0
2006-06-28 11:25:00,67.5,67.8,67.44,67.55,34700.0,43.4375,43.6305,43.3988,43.4696,34700.0
2006-06-28 11:30:00,67.5,67.6,67.43,67.56,23700.0,43.4375,43.5018,43.3924,43.4761,23700.0
2006-06-28 11:35:00,67.55,67.7,67.47,67.66,27300.0,43.4696,43.5662,43.4181,43.5404,27300.0
2006-06-28 11:40:00,67.66,68.18,67.66,68.18,34800.0,43.5404,43.875,43.5404,43.875,34800.0
2006-06-28 11:45:00,68.18,68.2,67.98,68.08,34200.0,43.875,43.8879,43.7463,43.8107,34200.0
2006-06-28 11:50:00,68.08,68.39,68.08,68.31,32900.0,43.8107,44.0102,43.8107,43.9587,32900.0
2006-06-28 11:55:00,68.37,68.6,68.11,68.17,39200.0,43.9973,44.1453,43.83,43.8686,39200.0
2006-06-28 12:00:00,68.28,68.29,68.17,68.2,7500.0,43.9394,43.9458,43.8686,43.8879,7500.0
2006-06-28 12:05:00,68.18,68.26,68.16,68.24,14200.0,43.875,43.9265,43.8622,43.9137,14200.0
2006-06-28 12:10:00,68.24,68.24,68.05,68.06,12100.0,43.9137,43.9137,43.7914,43.7978,12100.0
2006-06-28 12:15:00,68.12,68.25,68.1,68.18,10300.0,43.8364,43.9201,43.8236,43.875,10300.0
2006-06-28 12:20:00,68.18,68.26,68.13,68.23,13600.0,43.875,43.9265,43.8429,43.9072,13600.0
2006-06-28 12:25:00,68.21,68.25,68.14,68.19,6400.0,43.8944,43.9201,43.8493,43.8815,6400.0
2006-06-28 12:30:00,68.17,68.17,68.04,68.08,7700.0,43.8686,43.8686,43.785,43.8107,7700.0
2006-06-28 12:35:00,68.08,68.08,67.94,68.01,14200.0,43.8107,43.8107,43.7206,43.7656,14200.0
2006-06-28 12:40:00,68.01,68.04,67.89,68.02,16400.0,43.7656,43.785,43.6884,43.7721,16400.0
2006-06-28 12:45:00,68.0,68.06,67.99,68.06,8800.0,43.7592,43.7978,43.7528,43.7978,8800.0
2006-06-28 12:50:00,68.07,68.09,68.04,68.08,4500.0,43.8043,43.8171,43.785,43.8107,4500.0
2006-06-28 12:55:00,68.09,68.26,68.09,68.25,9200.0,43.8171,43.9265,43.8171,43.9201,9200.0
2006-06-28 13:00:00,68.26,68.28,68.24,68.25,8700.0,43.9265,43.9394,43.9137,43.9201,8700.0
2006-06-28 13:05:00,68.25,68.26,68.09,68.14,9600.0,43.9201,43.9265,43.8171,43.8493,9600.0
2006-06-28 13:10:00,68.14,68.2,68.1,68.19,12200.0,43.8493,43.8879,43.8236,43.8815,12200.0
2006-06-28 13:15:00,68.19,68.27,68.18,68.26,22400.0,43.8815,43.933,43.875,43.9265,22400.0
2006-06-28 13:20:00,68.27,68.54,68.27,68.51,37500.0,43.933,44.1067,43.933,44.0874,37500.0
2006-06-28 13:25:00,68.52,68.56,68.48,68.5,19200.0,44.0938,44.1196,44.0681,44.081,19200.0
2006-06-28 13:30:00,68.48,68.5,68.43,68.44,13800.0,44.0681,44.081,44.0359,44.0424,13800.0
2006-06-28 13:35:00,68.45,68.53,68.39,68.53,24000.0,44.0488,44.1003,44.0102,44.1003,24000.0
2006-06-28 13:40:00,68.53,68.6,68.4,68.41,14000.0,44.1003,44.1453,44.0166,44.0231,14000.0
2006-06-28 13:45:00,68.4,68.42,68.35,68.37,13300.0,44.0166,44.0295,43.9844,43.9973,13300.0
2006-06-28 13:50:00,68.4,68.46,68.32,68.35,18700.0,44.0166,44.0552,43.9651,43.9844,18700.0
2006-06-28 13:55:00,68.34,68.38,68.31,68.34,21700.0,43.978,44.0037,43.9587,43.978,21700.0
2006-06-28 14:00:00,68.37,68.49,68.35,68.49,32000.0,43.9973,44.0745,43.9844,44.0745,32000.0
2006-06-28 14:05:00,68.49,68.73,68.49,68.73,26200.0,44.0745,44.229,44.0745,44.229,26200.0
2006-06-28 14:10:00,68.73,68.73,68.6,68.61,21900.0,44.229,44.229,44.1453,44.1518,21900.0
2006-06-28 14:15:00,68.61,68.73,68.47,68.68,24200.0,44.1518,44.229,44.0617,44.1968,24200.0
2006-06-28 14:20:00,68.68,68.7,68.55,68.63,22500.0,44.1968,44.2097,44.1131,44.1646,22500.0
2006-06-28 14:25:00,68.61,68.66,68.52,68.6,13700.0,44.1518,44.1839,44.0938,44.1453,13700.0
2006-06-28 14:30:00,68.59,68.59,68.54,68.57,7400.0,44.1389,44.1389,44.1067,44.126,7400.0
2006-06-28 14:35:00,68.57,68.71,68.51,68.7,19300.0,44.126,44.2161,44.0874,44.2097,19300.0
2006-06-28 14:40:00,68.7,68.73,68.65,68.7,30400.0,44.2097,44.229,44.1775,44.2097,30400.0
2006-06-28 14:45:00,68.68,68.72,68.58,68.69,34400.0,44.1968,44.2225,44.1325,44.2032,34400.0
2006-06-28 14:50:00,68.69,68.83,68.67,68.81,35200.0,44.2032,44.2933,44.1904,44.2805,35200.0
2006-06-28 14:55:00,68.81,68.87,68.8,68.86,13900.0,44.2805,44.3191,44.274,44.3126,13900.0
2006-06-28 15:00:00,68.88,68.91,68.85,68.9,14200.0,44.3255,44.3448,44.3062,44.3384,14200.0
2006-06-28 15:05:00,68.89,68.91,68.8,68.8,12300.0,44.3319,44.3448,44.274,44.274,12300.0
2006-06-28 15:10:00,68.81,68.84,68.78,68.84,7500.0,44.2805,44.2998,44.2612,44.2998,7500.0
2006-06-28 15:15:00,68.83,68.83,68.7,68.71,13000.0,44.2933,44.2933,44.2097,44.2161,13000.0
2006-06-28 15:20:00,68.7,68.71,68.63,68.68,17500.0,44.2097,44.2161,44.1646,44.1968,17500.0
2006-06-28 15:25:00,68.69,68.79,68.65,68.75,17900.0,44.2032,44.2676,44.1775,44.2419,17900.0
2006-06-28 15:30:00,68.75,68.8,68.7,68.71,7900.0,44.2419,44.274,44.2097,44.2161,7900.0
2006-06-28 15:35:00,68.69,68.82,68.69,68.74,28400.0,44.2032,44.2869,44.2032,44.2354,28400.0
2006-06-28 15:40:00,68.73,68.79,68.64,68.67,15200.0,44.229,44.2676,44.1711,44.1904,15200.0
2006-06-28 15:45:00,68.66,68.72,68.65,68.71,14500.0,44.1839,44.2225,44.1775,44.2161,14500.0
2006-06-28 15:50:00,68.71,69.08,68.7,69.02,72800.0,44.2161,44.4542,44.2097,44.4156,72800.0
2006-06-28 15:55:00,68.97,69.12,68.95,69.12,76800.0,44.3834,44.48,44.3706,44.48,76800.0
2006-06-29 09:30:00,69.8,69.8,69.47,69.65,60600.0,44.9175,44.9175,44.7052,44.821,60600.0
2006-06-29 09:35:00,69.61,69.9,69.61,69.85,25100.0,44.7953,44.9819,44.7953,44.9497,25100.0
2006-06-29 09:40:00,69.86,69.93,69.8,69.8,21600.0,44.9562,45.0012,44.9175,44.9175,21600.0
2006-06-29 09:45:00,69.8,70.0,69.8,69.93,74800.0,44.9175,45.0462,44.9175,45.0012,74800.0
2006-06-29 09:50:00,69.94,70.34,69.94,70.33,275500.0,45.0076,45.265,45.0076,45.2586,275500.0
2006-06-29 09:55:00,70.33,70.5,70.14,70.21,83700.0,45.2586,45.368,45.1363,45.1814,83700.0
2006-06-29 10:00:00,70.2,70.26,70.0,70.01,33000.0,45.175,45.2136,45.0462,45.0527,33000.0
2006-06-29 10:05:00,70.07,70.36,70.07,70.36,18600.0,45.0913,45.2779,45.0913,45.2779,18600.0
2006-06-29 10:10:00,70.4,70.43,70.14,70.31,42500.0,45.3037,45.323,45.1363,45.2457,42500.0
2006-06-29 10:15:00,70.35,70.44,70.2,70.2,34500.0,45.2715,45.3294,45.175,45.175,34500.0
2006-06-29 10:20:00,70.19,70.39,70.11,70.36,26500.0,45.1685,45.2972,45.117,45.2779,26500.0
2006-06-29 10:25:00,70.39,70.53,70.38,70.46,59000.0,45.2972,45.3873,45.2908,45.3423,59000.0
2006-06-29 10:30:00,70.5,70.68,70.44,70.49,46500.0,45.368,45.4838,45.3294,45.3616,46500.0
2006-06-29 10:35:00,70.49,70.6,70.44,70.5,35100.0,45.3616,45.4324,45.3294,45.368,35100.0
2006-06-29 10:40:00,70.5,70.57,70.28,70.37,44000.0,45.368,45.4131,45.2264,45.2844,44000.0
2006-06-29 10:45:00,70.36,70.42,70.18,70.42,21000.0,45.2779,45.3165,45.1621,45.3165,21000.0
2006-06-29 10:50:00,70.42,70.46,70.25,70.34,32500.0,45.3165,45.3423,45.2071,45.265,32500.0
2006-06-29 10:55:00,70.31,70.36,70.27,70.36,16700.0,45.2457,45.2779,45.22,45.2779,16700.0
2006-06-29 11:00:00,70.37,70.58,70.37,70.58,21300.0,45.2844,45.4195,45.2844,45.4195,21300.0
2006-06-29 11:05:00,70.58,70.84,70.57,70.71,45300.0,45.4195,45.5868,45.4131,45.5031,45300.0
2006-06-29 11:10:00,70.71,70.8,70.7,70.78,24200.0,45.5031,45.5611,45.4967,45.5482,24200.0
2006-06-29 11:15:00,70.78,70.9,70.49,70.6,58400.0,45.5482,45.6254,45.3616,45.4324,58400.0
2006-06-29 11:20:00,70.6,70.7,70.51,70.59,30900.0,45.4324,45.4967,45.3744,45.4259,30900.0
2006-06-29 11:25:00,70.59,70.75,70.59,70.75,20000.0,45.4259,45.5289,45.4259,45.5289,20000.0
2006-06-29 11:30:00,70.76,70.78,70.71,70.71,16800.0,45.5353,45.5482,45.5031,45.5031,16800.0
2006-06-29 11:35:00,70.75,70.94,70.7,70.9,37400.0,45.5289,45.6512,45.4967,45.6254,37400.0
2006-06-29 11:40:00,70.87,70.9,70.76,70.82,20800.0,45.6061,45.6254,45.5353,45.5739,20800.0
2006-06-29 11:45:00,70.82,70.92,70.81,70.92,20600.0,45.5739,45.6383,45.5675,45.6383,20600.0
2006-06-29 11:50:00,70.92,71.15,70.92,71.15,46900.0,45.6383,45.7863,45.6383,45.7863,46900.0
2006-06-29 11:55:00,71.17,71.4,71.15,71.34,51800.0,45.7992,45.9472,45.7863,45.9086,51800.0
2006-06-29 12:00:00,71.37,71.47,71.32,71.39,27500.0,45.9279,45.9922,45.8957,45.9407,27500.0
2006-06-29 12:05:00,71.4,71.44,71.36,71.43,21800.0,45.9472,45.9729,45.9214,45.9665,21800.0
2006-06-29 12:10:00,71.43,71.5,71.43,71.5,21800.0,45.9665,46.0115,45.9665,46.0115,21800.0
2006-06-29 12:15:00,71.5,71.65,71.49,71.53,42200.0,46.0115,46.1081,46.0051,46.0308,42200.0
2006-06-29 12:20:00,71.53,71.55,71.15,71.44,35500.0,46.0308,46.0437,45.7863,45.9729,35500.0
2006-06-29 12:25:00,71.38,71.5,71.2,71.21,20800.0,45.9343,46.0115,45.8185,45.8249,20800.0
2006-06-29 12:30:00,71.25,71.33,71.24,71.31,17000.0,45.8506,45.9021,45.8442,45.8893,17000.0
2006-06-29 12:35:00,71.31,71.33,71.19,71.22,19000.0,45.8893,45.9021,45.812,45.8313,19000.0
2006-06-29 12:40:00,71.19,71.19,71.08,71.19,12800.0,45.812,45.812,45.7412,45.812,12800.0
2006-06-29 12:45:00,71.19,71.2,71.14,71.14,8700.0,45.812,45.8185,45.7799,45.7799,8700.0
2006-06-29 12:50:00,71.14,71.14,70.86,70.86,15300.0,45.7799,45.7799,45.5997,45.5997,15300.0
2006-06-29 12:55:00,70.87,70.87,70.57,70.74,29500.0,45.6061,45.6061,45.4131,45.5225,29500.0
2006-06-29 13:00:00,70.75,70.75,70.5,70.5,26100.0,45.5289,45.5289,45.368,45.368,26100.0
2006-06-29 13:05:00,70.5,70.5,70.11,70.23,62400.0,45.368,45.368,45.117,45.1943,62400.0
2006-06-29 13:10:00,70.24,70.46,70.24,70.35,10400.0,45.2007,45.3423,45.2007,45.2715,10400.0
2006-06-29 13:15:00,70.34,70.45,70.32,70.45,5100.0,45.265,45.3358,45.2522,45.3358,5100.0
2006-06-29 13:20:00,70.44,70.5,70.44,70.5,14800.0,45.3294,45.368,45.3294,45.368,14800.0
2006-06-29 13:25:00,70.5,70.6,70.41,70.45,27600.0,45.368,45.4324,45.3101,45.3358,27600.0
2006-06-29 13:30:00,70.45,70.52,70.45,70.5,4400.0,45.3358,45.3809,45.3358,45.368,4400.0
2006-06-29 13:35:00,70.51,70.6,70.51,70.6,13300.0,45.3744,45.4324,45.3744,45.4324,13300.0
2006-06-29 13:40:00,70.57,70.6,70.55,70.56,9200.0,45.4131,45.4324,45.4002,45.4066,9200.0
2006-06-29 13:45:00,70.56,70.56,70.39,70.55,18100.0,45.4066,45.4066,45.2972,45.4002,18100.0
2006-06-29 13:50:00,70.55,70.74,70.54,70.74,20500.0,45.4002,45.5225,45.3937,45.5225,20500.0
2006-06-29 13:55:00,70.74,70.87,70.74,70.83,12600.0,45.5225,45.6061,45.5225,45.5804,12600.0
2006-06-29 14:00:00,70.83,70.95,70.83,70.91,23700.0,45.5804,45.6576,45.5804,45.6318,23700.0
2006-06-29 14:05:00,70.91,70.93,70.77,70.9,6800.0,45.6318,45.6447,45.5418,45.6254,6800.0
2006-06-29 14:10:00,70.89,70.95,70.89,70.93,8200.0,45.619,45.6576,45.619,45.6447,8200.0
2006-06-29 14:15:00,70.93,71.32,70.92,71.22,63400.0,45.6447,45.8957,45.6383,45.8313,63400.0
2006-06-29 14:20:00,71.23,71.92,71.23,71.81,111600.0,45.8378,46.2818,45.8378,46.211,111600.0
2006-06-29 14:25:00,71.81,71.92,71.81,71.82,46600.0,46.211,46.2818,46.211,46.2175,46600.0
2006-06-29 14:30:00,71.83,71.89,71.66,71.69,49200.0,46.2239,46.2625,46.1145,46.1338,49200.0
2006-06-29 14:35:00,71.69,71.82,71.57,71.74,42400.0,46.1338,46.2175,46.0566,46.166,42400.0
2006-06-29 14:40:00,71.74,71.81,71.7,71.81,41100.0,46.166,46.211,46.1402,46.211,41100.0
2006-06-29 14:45:00,71.81,71.95,71.75,71.95,54200.0,46.211,46.3011,46.1724,46.3011,54200.0
2006-06-29 14:50:00,71.95,73.25,71.95,73.1,110500.0,46.3011,47.1377,46.3011,47.0412,110500.0
2006-06-29 14:55:00,73.11,73.4,73.03,73.2,105500.0,47.0476,47.2342,46.9961,47.1055,105500.0
2006-06-29 15:00:00,73.25,73.38,73.14,73.38,74500.0,47.1377,47.2213,47.0669,47.2213,74500.0
2006-06-29 15:05:00,73.38,73.41,73.24,73.26,46900.0,47.2213,47.2406,47.1312,47.1441,46900.0
2006-06-29 15:10:00,73.26,73.3,73.1,73.17,29100.0,47.1441,47.1699,47.0412,47.0862,29100.0
2006-06-29 15:15:00,73.18,73.4,73.18,73.31,40500.0,47.0926,47.2342,47.0926,47.1763,40500.0
2006-06-29 15:20:00,73.32,73.42,73.25,73.38,48000.0,47.1827,47.2471,47.1377,47.2213,48000.0
2006-06-29 15:25:00,73.38,73.9,73.38,73.75,99400.0,47.2213,47.556,47.2213,47.4594,99400.0
2006-06-29 15:30:00,73.75,73.84,73.66,73.74,82500.0,47.4594,47.5174,47.4015,47.453,82500.0
2006-06-29 15:35:00,73.74,74.38,73.74,74.24,97200.0,47.453,47.8649,47.453,47.7748,97200.0
2006-06-29 15:40:00,74.23,74.24,73.9,74.07,76300.0,47.7683,47.7748,47.556,47.6654,76300.0
2006-06-29 15:45:00,74.05,74.06,73.89,73.95,57400.0,47.6525,47.6589,47.5495,47.5881,57400.0
2006-06-29 15:50:00,74.0,74.18,73.99,74.08,75900.0,47.6203,47.7362,47.6139,47.6718,75900.0
2006-06-29 15:55:00,74.07,74.19,74.04,74.04,68000.0,47.6654,47.7426,47.6461,47.6461,68000.0
2006-06-30 09:30:00,75.0,76.0,74.54,75.95,350200.0,48.2638,48.9074,47.9678,48.8752,350200.0
2006-06-30 09:35:00,76.0,76.1,75.1,75.64,191300.0,48.9074,48.9717,48.3282,48.6757,191300.0
2006-06-30 09:40:00,75.63,76.4,75.5,76.0,118300.0,48.6693,49.1648,48.5856,48.9074,118300.0
2006-06-30 09:45:00,76.0,76.22,75.66,76.22,106000.0,48.9074,49.0489,48.6886,49.0489,106000.0
2006-06-30 09:50:00,76.17,76.47,76.06,76.08,158500.0,49.0168,49.2098,48.946,48.9588,158500.0
2006-06-30 09:55:00,76.1,76.47,76.02,76.05,93000.0,48.9717,49.2098,48.9202,48.9395,93000.0
2006-06-30 10:00:00,76.05,76.2,75.96,76.16,139400.0,48.9395,49.0361,48.8816,49.0103,139400.0
2006-06-30 10:05:00,76.16,76.16,75.66,75.97,113000.0,49.0103,49.0103,48.6886,48.888,113000.0
2006-06-30 10:10:00,75.98,75.98,75.75,75.87,62200.0,48.8945,48.8945,48.7465,48.8237,62200.0
2006-06-30 10:15:00,75.87,76.01,75.76,75.82,72100.0,48.8237,48.9138,48.7529,48.7915,72100.0
2006-06-30 10:20:00,75.82,76.0,75.75,75.77,72900.0,48.7915,48.9074,48.7465,48.7593,72900.0
2006-06-30 10:25:00,75.76,75.91,75.59,75.9,71000.0,48.7529,48.8494,48.6435,48.843,71000.0
2006-06-30 10:30:00,75.94,76.13,75.89,76.0,56800.0,48.8687,48.991,48.8366,48.9074,56800.0
2006-06-30 10:35:00,76.01,76.47,75.99,76.38,60900.0,48.9138,49.2098,48.9009,49.1519,60900.0
2006-06-30 10:40:00,76.36,76.8,76.25,76.63,109200.0,49.139,49.4222,49.0682,49.3128,109200.0
2006-06-30 10:45:00,76.63,76.71,76.47,76.7,79400.0,49.3128,49.3643,49.2098,49.3578,79400.0
2006-06-30 10:50:00,76.71,76.85,76.66,76.71,94800.0,49.3643,49.4543,49.3321,49.3643,94800.0
2006-06-30 10:55:00,76.7,77.3,76.64,77.3,174300.0,49.3578,49.7439,49.3192,49.7439,174300.0
2006-06-30 11:00:00,77.28,77.8,77.2,77.8,97600.0,49.7311,50.0657,49.6796,50.0657,97600.0
2006-06-30 11:05:00,77.9,77.9,77.62,77.62,87800.0,50.13,50.13,49.9499,49.9499,87800.0
2006-06-30 11:10:00,77.63,77.83,77.63,77.83,54400.0,49.9563,50.085,49.9563,50.085,54400.0
2006-06-30 11:15:00,77.83,77.94,77.79,77.82,41100.0,50.085,50.1558,50.0593,50.0786,41100.0
2006-06-30 11:20:00,77.81,77.86,77.8,77.82,24400.0,50.0721,50.1043,50.0657,50.0786,24400.0
2006-06-30 11:25:00,77.81,77.82,77.63,77.8,79200.0,50.0721,50.0786,49.9563,50.0657,79200.0
2006-06-30 11:30:00,77.84,77.84,77.67,77.68,67800.0,50.0914,50.0914,49.982,49.9885,67800.0
2006-06-30 11:35:00,77.68,77.69,77.37,77.43,60000.0,49.9885,49.9949,49.789,49.8276,60000.0
2006-06-30 11:40:00,77.42,77.42,77.0,77.06,91100.0,49.8212,49.8212,49.5509,49.5895,91100.0
2006-06-30 11:45:00,77.07,77.36,77.02,77.33,44800.0,49.5959,49.7825,49.5637,49.7632,44800.0
2006-06-30 11:50:00,77.4,77.54,77.23,77.23,45400.0,49.8083,49.8984,49.6989,49.6989,45400.0
2006-06-30 11:55:00,77.23,77.43,77.23,77.39,33100.0,49.6989,49.8276,49.6989,49.8018,33100.0
2006-06-30 12:00:00,77.39,77.54,77.38,77.47,47300.0,49.8018,49.8984,49.7954,49.8533,47300.0
2006-06-30 12:05:00,77.47,77.75,77.45,77.75,33100.0,49.8533,50.0335,49.8405,50.0335,33100.0
2006-06-30 12:10:00,77.72,77.85,77.66,77.7,29700.0,50.0142,50.0979,49.9756,50.0013,29700.0
2006-06-30 12:15:00,77.67,77.68,77.55,77.62,36800.0,49.982,49.9885,49.9048,49.9499,36800.0
2006-06-30 12:20:00,77.62,77.72,77.51,77.65,52200.0,49.9499,50.0142,49.8791,49.9692,52200.0
2006-06-30 12:25:00,77.65,77.81,77.65,77.72,20500.0,49.9692,50.0721,49.9692,50.0142,20500.0
2006-06-30 12:30:00,77.71,77.72,77.56,77.61,39800.0,50.0078,50.0142,49.9112,49.9434,39800.0
2006-06-30 12:35:00,77.58,77.65,77.56,77.65,33100.0,49.9241,49.9692,49.9112,49.9692,33100.0
2006-06-30 12:40:00,77.64,77.85,77.64,77.85,43000.0,49.9627,50.0979,49.9627,50.0979,43000.0
2006-06-30 12:45:00,77.84,77.92,77.82,77.82,42700.0,50.0914,50.1429,50.0786,50.0786,42700.0
2006-06-30 12:50:00,77.79,77.84,77.7,77.78,40400.0,50.0593,50.0914,50.0013,50.0528,40400.0
2006-06-30 12:55:00,77.76,77.92,77.74,77.89,21600.0,50.0399,50.1429,50.0271,50.1236,21600.0
2006-06-30 13:00:00,77.86,77.86,77.68,77.68,11800.0,50.1043,50.1043,49.9885,49.9885,11800.0
2006-06-30 13:05:00,77.69,77.82,77.69,77.8,32900.0,49.9949,50.0786,49.9949,50.0657,32900.0
2006-06-30 13:10:00,77.84,77.93,77.81,77.89,27900.0,50.0914,50.1493,50.0721,50.1236,27900.0
2006-06-30 13:15:00,77.89,78.24,77.86,78.24,114300.0,50.1236,50.3488,50.1043,50.3488,114300.0
2006-06-30 13:20:00,78.25,78.47,78.23,78.45,89500.0,50.3553,50.4968,50.3424,50.484,89500.0
2006-06-30 13:25:00,78.49,78.88,78.43,78.75,114200.0,50.5097,50.7607,50.4711,50.677,114200.0
2006-06-30 13:30:00,78.71,78.71,78.33,78.46,57100.0,50.6513,50.6513,50.4068,50.4904,57100.0
2006-06-30 13:35:00,78.46,78.5,78.0,78.46,30500.0,50.4904,50.5161,50.1944,50.4904,30500.0
2006-06-30 13:40:00,78.47,78.68,78.38,78.66,25400.0,50.4968,50.632,50.4389,50.6191,25400.0
2006-06-30 13:45:00,78.73,78.73,78.4,78.59,56600.0,50.6642,50.6642,50.4518,50.5741,56600.0
2006-06-30 13:50:00,78.5,78.65,78.48,78.55,42900.0,50.5161,50.6127,50.5033,50.5483,42900.0
2006-06-30 13:55:00,78.55,78.7,78.53,78.59,30400.0,50.5483,50.6449,50.5355,50.5741,30400.0
2006-06-30 14:00:00,78.59,78.66,78.44,78.46,16400.0,50.5741,50.6191,50.4775,50.4904,16400.0
2006-06-30 14:05:00,78.46,78.46,78.29,78.34,29100.0,50.4904,50.4904,50.381,50.4132,29100.0
2006-06-30 14:10:00,78.34,78.66,78.26,78.66,28500.0,50.4132,50.6191,50.3617,50.6191,28500.0
2006-06-30 14:15:00,78.66,78.75,78.6,78.64,35200.0,50.6191,50.677,50.5805,50.6062,35200.0
2006-06-30 14:20:00,78.63,78.63,78.35,78.38,18300.0,50.5998,50.5998,50.4196,50.4389,18300.0
2006-06-30 14:25:00,78.38,78.5,78.38,78.43,33800.0,50.4389,50.5161,50.4389,50.4711,33800.0
2006-06-30 14:30:00,78.43,78.43,78.34,78.37,43800.0,50.4711,50.4711,50.4132,50.4325,43800.0
2006-06-30 14:35:00,78.37,78.49,78.37,78.45,53200.0,50.4325,50.5097,50.4325,50.484,53200.0
2006-06-30 14:40:00,78.45,78.6,78.43,78.56,69200.0,50.484,50.5805,50.4711,50.5548,69200.0
2006-06-30 14:45:00,78.56,78.66,78.47,78.48,79600.0,50.5548,50.6191,50.4968,50.5033,79600.0
2006-06-30 14:50:00,78.48,78.59,78.48,78.57,41300.0,50.5033,50.5741,50.5033,50.5612,41300.0
2006-06-30 14:55:00,78.57,78.57,78.53,78.54,59900.0,50.5612,50.5612,50.5355,50.5419,59900.0
2006-06-30 15:00:00,78.54,78.6,78.52,78.59,56200.0,50.5419,50.5805,50.529,50.5741,56200.0
2006-06-30 15:05:00,78.59,78.79,78.58,78.79,52200.0,50.5741,50.7028,50.5676,50.7028,52200.0
2006-06-30 15:10:00,78.79,78.9,78.75,78.78,41700.0,50.7028,50.7736,50.677,50.6963,41700.0
2006-06-30 15:15:00,78.78,78.79,78.51,78.51,50400.0,50.6963,50.7028,50.5226,50.5226,50400.0
2006-06-30 15:20:00,78.51,78.61,78.13,78.13,86700.0,50.5226,50.5869,50.278,50.278,86700.0
2006-06-30 15:25:00,78.06,78.75,77.91,78.51,158200.0,50.233,50.677,50.1365,50.5226,158200.0
2006-06-30 15:30:00,78.51,78.52,78.28,78.49,122100.0,50.5226,50.529,50.3746,50.5097,122100.0
2006-06-30 15:35:00,78.51,78.55,78.26,78.32,107900.0,50.5226,50.5483,50.3617,50.4003,107900.0
2006-06-30 15:40:00,78.42,78.75,78.32,78.6,188800.0,50.4647,50.677,50.4003,50.5805,188800.0
2006-06-30 15:45:00,78.6,78.6,78.0,78.01,133500.0,50.5805,50.5805,50.1944,50.2008,133500.0
2006-06-30 15:50:00,78.01,78.09,77.7,77.75,260000.0,50.2008,50.2523,50.0013,50.0335,260000.0
2006-06-30 15:55:00,77.73,78.0,77.67,77.81,244200.0,50.0206,50.1944,49.982,50.0721,244200.0
2006-07-03 09:30:00,77.85,77.85,77.55,77.59,114500.0,50.0979,50.0979,49.9048,49.9305,114500.0
2006-07-03 09:35:00,77.57,77.62,77.15,77.46,68500.0,49.9177,49.9499,49.6474,49.8469,68500.0
2006-07-03 09:40:00,77.35,77.47,77.31,77.32,42100.0,49.7761,49.8533,49.7504,49.7568,42100.0
2006-07-03 09:45:00,77.32,77.45,77.32,77.4,26900.0,49.7568,49.8405,49.7568,49.8083,26900.0
2006-07-03 09:50:00,77.4,77.57,77.35,77.53,23000.0,49.8083,49.9177,49.7761,49.8919,23000.0
2006-07-03 09:55:00,77.54,77.54,77.33,77.34,42000.0,49.8984,49.8984,49.7632,49.7697,42000.0
2006-07-03 10:00:00,77.33,77.34,77.15,77.25,47300.0,49.7632,49.7697,49.6474,49.7118,47300.0
2006-07-03 10:05:00,77.32,77.76,77.32,77.6,73500.0,49.7568,50.0399,49.7568,49.937,73500.0
2006-07-03 10:10:00,77.6,77.68,77.5,77.54,60900.0,49.937,49.9885,49.8726,49.8984,60900.0
2006-07-03 10:15:00,77.54,77.68,77.5,77.51,31000.0,49.8984,49.9885,49.8726,49.8791,31000.0
2006-07-03 10:20:00,77.51,77.8,77.51,77.8,19400.0,49.8791,50.0657,49.8791,50.0657,19400.0
2006-07-03 10:25:00,77.8,77.86,77.59,77.63,24400.0,50.0657,50.1043,49.9305,49.9563,24400.0
2006-07-03 10:30:00,77.65,77.75,77.65,77.7,23300.0,49.9692,50.0335,49.9692,50.0013,23300.0
2006-07-03 10:35:00,77.7,77.78,77.67,77.7,29300.0,50.0013,50.0528,49.982,50.0013,29300.0
2006-07-03 10:40:00,77.7,77.78,77.69,77.74,10000.0,50.0013,50.0528,49.9949,50.0271,10000.0
2006-07-03 10:45:00,77.74,77.78,77.7,77.71,8300.0,50.0271,50.0528,50.0013,50.0078,8300.0
2006-07-03 10:50:00,77.7,77.73,77.6,77.69,16200.0,50.0013,50.0206,49.937,49.9949,16200.0
2006-07-03 10:55:00,77.69,77.75,77.65,77.65,13700.0,49.9949,50.0335,49.9692,49.9692,13700.0
2006-07-03 11:00:00,77.66,77.76,77.66,77.75,10000.0,49.9756,50.0399,49.9756,50.0335,10000.0
2006-07-03 11:05:00,77.7,77.77,77.55,77.75,35200.0,50.0013,50.0464,49.9048,50.0335,35200.0
2006-07-03 11:10:00,77.72,77.73,77.69,77.73,20500.0,50.0142,50.0206,49.9949,50.0206,20500.0
2006-07-03 11:15:00,77.72,77.8,77.72,77.8,17200.0,50.0142,50.0657,50.0142,50.0657,17200.0
2006-07-03 11:20:00,77.8,77.85,77.64,77.74,20000.0,50.0657,50.0979,49.9627,50.0271,20000.0
2006-07-03 11:25:00,77.7,77.77,77.65,77.66,11000.0,50.0013,50.0464,49.9692,49.9756,11000.0
2006-07-03 11:30:00,77.67,77.67,77.64,77.64,5800.0,49.982,49.982,49.9627,49.9627,5800.0
2006-07-03 11:35:00,77.65,77.65,77.41,77.47,23600.0,49.9692,49.9692,49.8147,49.8533,23600.0
2006-07-03 11:40:00,77.49,77.57,77.44,77.5,7600.0,49.8662,49.9177,49.834,49.8726,7600.0
2006-07-03 11:45:00,77.51,77.58,77.41,77.49,15100.0,49.8791,49.9241,49.8147,49.8662,15100.0
2006-07-03 11:50:00,77.49,77.58,77.46,77.58,7100.0,49.8662,49.9241,49.8469,49.9241,7100.0
2006-07-03 11:55:00,77.52,77.63,77.52,77.63,7200.0,49.8855,49.9563,49.8855,49.9563,7200.0
2006-07-03 12:00:00,77.54,77.64,77.48,77.49,7000.0,49.8984,49.9627,49.8598,49.8662,7000.0
2006-07-03 12:05:00,77.53,77.58,77.46,77.54,4300.0,49.8919,49.9241,49.8469,49.8984,4300.0
2006-07-03 12:10:00,77.57,77.58,77.31,77.4,22200.0,49.9177,49.9241,49.7504,49.8083,22200.0
2006-07-03 12:15:00,77.39,77.42,77.29,77.29,17100.0,49.8018,49.8212,49.7375,49.7375,17100.0
2006-07-03 12:20:00,77.29,77.39,77.25,77.25,19000.0,49.7375,49.8018,49.7118,49.7118,19000.0
2006-07-03 12:25:00,77.26,77.27,77.02,77.03,36800.0,49.7182,49.7246,49.5637,49.5702,36800.0
2006-07-03 12:30:00,77.04,77.25,77.04,77.2,14400.0,49.5766,49.7118,49.5766,49.6796,14400.0
2006-07-03 12:35:00,77.16,77.18,77.05,77.12,19200.0,49.6538,49.6667,49.583,49.6281,19200.0
2006-07-03 12:40:00,77.12,77.19,77.07,77.17,16900.0,49.6281,49.6731,49.5959,49.6603,16900.0
2006-07-03 12:45:00,77.17,77.17,77.06,77.09,14400.0,49.6603,49.6603,49.5895,49.6088,14400.0
2006-07-03 12:50:00,77.09,77.16,77.09,77.11,19300.0,49.6088,49.6538,49.6088,49.6217,19300.0
2006-07-03 12:55:00,77.09,77.17,77.02,77.17,28200.0,49.6088,49.6603,49.5637,49.6603,28200.0
2006-07-03 13:00:00,77.14,77.15,77.14,77.15,47700.0,49.641,49.6474,49.641,49.6474,47700.0
2006-07-03 13:05:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:10:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:15:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:20:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:25:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:30:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:35:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:40:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:45:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:50:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:55:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 14:00:00,78.08,78.08,78.08,78.08,100.0,50.2459,50.2459,50.2459,50.2459,100.0
2006-07-03 14:05:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:10:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:15:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:20:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:25:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:30:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:35:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:40:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:45:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:50:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:55:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:00:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:05:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:10:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:15:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:20:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:25:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:30:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:35:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:40:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:45:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:50:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:55:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-05 09:30:00,76.2,76.45,75.86,75.87,198200.0,49.0361,49.1969,48.8173,48.8237,198200.0
2006-07-05 09:35:00,75.87,75.9,75.31,75.46,165700.0,48.8237,48.843,48.4633,48.5599,165700.0
2006-07-05 09:40:00,75.5,75.51,75.05,75.22,158300.0,48.5856,48.592,48.296,48.4054,158300.0
2006-07-05 09:45:00,75.2,75.22,74.75,74.82,178400.0,48.3925,48.4054,48.103,48.148,178400.0
2006-07-05 09:50:00,74.82,74.97,74.1,74.7,188600.0,48.148,48.2445,47.6847,48.0708,188600.0
2006-07-05 09:55:00,74.7,74.75,74.24,74.54,83600.0,48.0708,48.103,47.7748,47.9678,83600.0
2006-07-05 10:00:00,74.54,74.73,74.5,74.57,49700.0,47.9678,48.0901,47.9421,47.9871,49700.0
2006-07-05 10:05:00,74.57,74.57,74.2,74.36,56900.0,47.9871,47.9871,47.749,47.852,56900.0
2006-07-05 10:10:00,74.32,74.35,74.2,74.21,87400.0,47.8262,47.8456,47.749,47.7555,87400.0
2006-07-05 10:15:00,74.21,74.34,74.21,74.29,117100.0,47.7555,47.8391,47.7555,47.8069,117100.0
2006-07-05 10:20:00,74.3,74.99,74.3,74.83,66500.0,47.8134,48.2574,47.8134,48.1544,66500.0
2006-07-05 10:25:00,74.81,74.96,74.8,74.95,55400.0,48.1416,48.2381,48.1351,48.2317,55400.0
2006-07-05 10:30:00,74.87,74.92,74.59,74.7,34400.0,48.1802,48.2124,48.0,48.0708,34400.0
2006-07-05 10:35:00,74.68,74.85,74.68,74.85,18900.0,48.0579,48.1673,48.0579,48.1673,18900.0
2006-07-05 10:40:00,74.84,74.85,74.75,74.79,14600.0,48.1609,48.1673,48.103,48.1287,14600.0
2006-07-05 10:45:00,74.79,74.79,74.5,74.53,41600.0,48.1287,48.1287,47.9421,47.9614,41600.0
2006-07-05 10:50:00,74.51,74.58,74.44,74.45,22300.0,47.9485,47.9936,47.9035,47.9099,22300.0
2006-07-05 10:55:00,74.46,74.46,73.9,73.96,74200.0,47.9163,47.9163,47.556,47.5946,74200.0
2006-07-05 11:00:00,73.96,74.12,73.81,73.96,49200.0,47.5946,47.6975,47.4981,47.5946,49200.0
2006-07-05 11:05:00,73.98,74.1,73.94,73.95,20900.0,47.6074,47.6847,47.5817,47.5881,20900.0
2006-07-05 11:10:00,73.93,74.0,73.88,73.88,25100.0,47.5753,47.6203,47.5431,47.5431,25100.0
2006-07-05 11:15:00,73.88,73.89,73.53,73.65,43900.0,47.5431,47.5495,47.3179,47.3951,43900.0
2006-07-05 11:20:00,73.67,73.7,73.45,73.6,77800.0,47.408,47.4273,47.2664,47.3629,77800.0
2006-07-05 11:25:00,73.6,73.8,73.52,73.6,36100.0,47.3629,47.4916,47.3114,47.3629,36100.0
2006-07-05 11:30:00,73.69,73.79,73.56,73.76,30500.0,47.4208,47.4852,47.3372,47.4659,30500.0
2006-07-05 11:35:00,73.79,74.11,73.79,74.01,34900.0,47.4852,47.6911,47.4852,47.6268,34900.0
2006-07-05 11:40:00,73.99,73.99,73.7,73.71,24200.0,47.6139,47.6139,47.4273,47.4337,24200.0
2006-07-05 11:45:00,73.71,73.76,73.55,73.56,25000.0,47.4337,47.4659,47.3307,47.3372,25000.0
2006-07-05 11:50:00,73.56,73.74,73.51,73.74,19400.0,47.3372,47.453,47.305,47.453,19400.0
2006-07-05 11:55:00,73.72,73.96,73.72,73.96,27400.0,47.4401,47.5946,47.4401,47.5946,27400.0
2006-07-05 12:00:00,73.96,73.98,73.69,73.74,25800.0,47.5946,47.6074,47.4208,47.453,25800.0
2006-07-05 12:05:00,73.74,73.8,73.6,73.71,22300.0,47.453,47.4916,47.3629,47.4337,22300.0
2006-07-05 12:10:00,73.71,73.77,73.64,73.77,15800.0,47.4337,47.4723,47.3887,47.4723,15800.0
2006-07-05 12:15:00,73.77,74.5,73.77,74.22,30700.0,47.4723,47.9421,47.4723,47.7619,30700.0
2006-07-05 12:20:00,74.26,74.49,74.07,74.28,25200.0,47.7876,47.9356,47.6654,47.8005,25200.0
2006-07-05 12:25:00,74.23,74.23,74.04,74.11,21500.0,47.7683,47.7683,47.6461,47.6911,21500.0
2006-07-05 12:30:00,74.12,74.49,74.12,74.41,47800.0,47.6975,47.9356,47.6975,47.8842,47800.0
2006-07-05 12:35:00,74.41,74.6,74.41,74.6,19100.0,47.8842,48.0064,47.8842,48.0064,19100.0
2006-07-05 12:40:00,74.6,74.68,74.5,74.68,31400.0,48.0064,48.0579,47.9421,48.0579,31400.0
2006-07-05 12:45:00,74.73,74.88,74.5,74.5,21100.0,48.0901,48.1866,47.9421,47.9421,21100.0
2006-07-05 12:50:00,74.51,74.6,74.51,74.54,8600.0,47.9485,48.0064,47.9485,47.9678,8600.0
2006-07-05 12:55:00,74.55,74.55,74.5,74.53,5100.0,47.9743,47.9743,47.9421,47.9614,5100.0
2006-07-05 13:00:00,74.53,74.53,74.5,74.51,9700.0,47.9614,47.9614,47.9421,47.9485,9700.0
2006-07-05 13:05:00,74.51,74.65,74.51,74.64,9900.0,47.9485,48.0386,47.9485,48.0322,9900.0
2006-07-05 13:10:00,74.6,74.6,74.5,74.51,14000.0,48.0064,48.0064,47.9421,47.9485,14000.0
2006-07-05 13:15:00,74.53,74.53,74.47,74.52,14200.0,47.9614,47.9614,47.9228,47.9549,14200.0
2006-07-05 13:20:00,74.52,74.65,74.51,74.6,19300.0,47.9549,48.0386,47.9485,48.0064,19300.0
2006-07-05 13:25:00,74.59,74.59,74.47,74.53,11000.0,48.0,48.0,47.9228,47.9614,11000.0
2006-07-05 13:30:00,74.55,74.65,74.54,74.57,7500.0,47.9743,48.0386,47.9678,47.9871,7500.0
2006-07-05 13:35:00,74.58,74.92,74.58,74.9,13800.0,47.9936,48.2124,47.9936,48.1995,13800.0
2006-07-05 13:40:00,74.91,74.98,74.75,74.77,12500.0,48.2059,48.251,48.103,48.1158,12500.0
2006-07-05 13:45:00,74.74,74.9,74.74,74.9,8000.0,48.0965,48.1995,48.0965,48.1995,8000.0
2006-07-05 13:50:00,74.82,74.98,74.82,74.98,17200.0,48.148,48.251,48.148,48.251,17200.0
2006-07-05 13:55:00,74.98,75.14,74.75,74.77,37500.0,48.251,48.3539,48.103,48.1158,37500.0
2006-07-05 14:00:00,74.79,74.97,74.79,74.85,9400.0,48.1287,48.2445,48.1287,48.1673,9400.0
2006-07-05 14:05:00,74.9,74.97,74.87,74.97,29600.0,48.1995,48.2445,48.1802,48.2445,29600.0
2006-07-05 14:10:00,74.96,75.0,74.95,74.99,11800.0,48.2381,48.2638,48.2317,48.2574,11800.0
2006-07-05 14:15:00,74.99,75.14,74.91,75.07,50500.0,48.2574,48.3539,48.2059,48.3089,50500.0
2006-07-05 14:20:00,75.07,75.26,75.07,75.26,24700.0,48.3089,48.4312,48.3089,48.4312,24700.0
2006-07-05 14:25:00,75.27,75.35,75.23,75.32,28800.0,48.4376,48.4891,48.4118,48.4698,28800.0
2006-07-05 14:30:00,75.33,75.39,75.2,75.37,30200.0,48.4762,48.5148,48.3925,48.5019,30200.0
2006-07-05 14:35:00,75.38,75.5,75.38,75.46,45300.0,48.5084,48.5856,48.5084,48.5599,45300.0
2006-07-05 14:40:00,75.46,75.5,75.31,75.5,22200.0,48.5599,48.5856,48.4633,48.5856,22200.0
2006-07-05 14:45:00,75.5,75.6,75.41,75.45,32400.0,48.5856,48.6499,48.5277,48.5534,32400.0
2006-07-05 14:50:00,75.42,75.47,75.33,75.47,25900.0,48.5341,48.5663,48.4762,48.5663,25900.0
2006-07-05 14:55:00,75.5,75.55,75.48,75.49,14800.0,48.5856,48.6178,48.5727,48.5792,14800.0
2006-07-05 15:00:00,75.49,75.5,75.34,75.45,11500.0,48.5792,48.5856,48.4826,48.5534,11500.0
2006-07-05 15:05:00,75.43,75.46,75.3,75.3,13500.0,48.5406,48.5599,48.4569,48.4569,13500.0
2006-07-05 15:10:00,75.29,75.33,75.21,75.3,18900.0,48.4505,48.4762,48.399,48.4569,18900.0
2006-07-05 15:15:00,75.31,75.31,75.25,75.25,7700.0,48.4633,48.4633,48.4247,48.4247,7700.0
2006-07-05 15:20:00,75.25,75.25,75.04,75.06,43800.0,48.4247,48.4247,48.2896,48.3024,43800.0
2006-07-05 15:25:00,75.06,75.16,74.96,75.16,24000.0,48.3024,48.3668,48.2381,48.3668,24000.0
2006-07-05 15:30:00,75.17,75.27,75.04,75.04,21600.0,48.3732,48.4376,48.2896,48.2896,21600.0
2006-07-05 15:35:00,75.05,75.14,74.9,75.09,97100.0,48.296,48.3539,48.1995,48.3218,97100.0
2006-07-05 15:40:00,75.1,75.12,74.99,75.03,9600.0,48.3282,48.3411,48.2574,48.2831,9600.0
2006-07-05 15:45:00,75.04,75.05,74.85,74.91,64700.0,48.2896,48.296,48.1673,48.2059,64700.0
2006-07-05 15:50:00,74.91,74.99,74.91,74.94,40100.0,48.2059,48.2574,48.2059,48.2252,40100.0
2006-07-05 15:55:00,74.95,75.06,74.92,75.02,72100.0,48.2317,48.3024,48.2124,48.2767,72100.0
2006-07-06 09:30:00,74.82,75.01,74.34,74.69,40600.0,48.148,48.2703,47.8391,48.0643,40600.0
2006-07-06 09:35:00,74.7,74.95,74.67,74.9,36200.0,48.0708,48.2317,48.0515,48.1995,36200.0
2006-07-06 09:40:00,74.91,75.25,74.91,75.04,36900.0,48.2059,48.4247,48.2059,48.2896,36900.0
2006-07-06 09:45:00,75.09,75.26,75.05,75.26,28200.0,48.3218,48.4312,48.296,48.4312,28200.0
2006-07-06 09:50:00,75.26,75.69,75.23,75.51,65400.0,48.4312,48.7079,48.4118,48.592,65400.0
2006-07-06 09:55:00,75.51,75.51,75.2,75.28,28000.0,48.592,48.592,48.3925,48.444,28000.0
2006-07-06 10:00:00,75.28,75.43,75.09,75.2,40100.0,48.444,48.5406,48.3218,48.3925,40100.0
2006-07-06 10:05:00,75.16,75.39,74.93,75.39,38100.0,48.3668,48.5148,48.2188,48.5148,38100.0
2006-07-06 10:10:00,75.5,75.7,75.4,75.62,55200.0,48.5856,48.7143,48.5212,48.6628,55200.0
2006-07-06 10:15:00,75.61,76.1,75.59,75.94,66400.0,48.6564,48.9717,48.6435,48.8687,66400.0
2006-07-06 10:20:00,75.95,76.21,75.94,76.16,45200.0,48.8752,49.0425,48.8687,49.0103,45200.0
2006-07-06 10:25:00,76.21,76.87,76.21,76.87,128100.0,49.0425,49.4672,49.0425,49.4672,128100.0
2006-07-06 10:30:00,76.84,76.89,76.65,76.89,61100.0,49.4479,49.4801,49.3256,49.4801,61100.0
2006-07-06 10:35:00,76.84,77.0,76.5,76.55,64900.0,49.4479,49.5509,49.2291,49.2613,64900.0
2006-07-06 10:40:00,76.55,76.7,76.25,76.7,14600.0,49.2613,49.3578,49.0682,49.3578,14600.0
2006-07-06 10:45:00,76.7,76.7,76.54,76.6,27000.0,49.3578,49.3578,49.2549,49.2935,27000.0
2006-07-06 10:50:00,76.6,76.65,76.48,76.48,17900.0,49.2935,49.3256,49.2162,49.2162,17900.0
2006-07-06 10:55:00,76.45,76.45,76.3,76.45,27900.0,49.1969,49.1969,49.1004,49.1969,27900.0
2006-07-06 11:00:00,76.45,76.55,76.41,76.49,23000.0,49.1969,49.2613,49.1712,49.2227,23000.0
2006-07-06 11:05:00,76.49,76.61,76.47,76.54,30600.0,49.2227,49.2999,49.2098,49.2549,30600.0
2006-07-06 11:10:00,76.53,76.53,76.3,76.3,28800.0,49.2484,49.2484,49.1004,49.1004,28800.0
2006-07-06 11:15:00,76.29,76.34,76.27,76.31,12900.0,49.094,49.1262,49.0811,49.1068,12900.0
2006-07-06 11:20:00,76.31,76.5,76.31,76.47,15300.0,49.1068,49.2291,49.1068,49.2098,15300.0
2006-07-06 11:25:00,76.48,76.5,76.41,76.49,24300.0,49.2162,49.2291,49.1712,49.2227,24300.0
2006-07-06 11:30:00,76.49,76.49,76.25,76.35,30900.0,49.2227,49.2227,49.0682,49.1326,30900.0
2006-07-06 11:35:00,76.34,76.54,76.32,76.42,28200.0,49.1262,49.2549,49.1133,49.1776,28200.0
2006-07-06 11:40:00,76.43,76.54,76.39,76.54,14300.0,49.1841,49.2549,49.1583,49.2549,14300.0
2006-07-06 11:45:00,76.54,76.72,76.52,76.66,32400.0,49.2549,49.3707,49.242,49.3321,32400.0
2006-07-06 11:50:00,76.68,76.69,76.6,76.62,6600.0,49.3449,49.3514,49.2935,49.3063,6600.0
2006-07-06 11:55:00,76.61,76.61,76.44,76.45,8900.0,49.2999,49.2999,49.1905,49.1969,8900.0
2006-07-06 12:00:00,76.42,76.6,76.42,76.6,15000.0,49.1776,49.2935,49.1776,49.2935,15000.0
2006-07-06 12:05:00,76.6,76.64,76.58,76.62,8600.0,49.2935,49.3192,49.2806,49.3063,8600.0
2006-07-06 12:10:00,76.64,76.75,76.57,76.68,14900.0,49.3192,49.39,49.2742,49.3449,14900.0
2006-07-06 12:15:00,76.66,76.79,76.59,76.78,25100.0,49.3321,49.4157,49.287,49.4093,25100.0
2006-07-06 12:20:00,76.78,76.78,76.65,76.69,14000.0,49.4093,49.4093,49.3256,49.3514,14000.0
2006-07-06 12:25:00,76.69,76.69,76.5,76.5,15100.0,49.3514,49.3514,49.2291,49.2291,15100.0
2006-07-06 12:30:00,76.46,76.53,76.45,76.48,50000.0,49.2034,49.2484,49.1969,49.2162,50000.0
2006-07-06 12:35:00,76.46,76.5,76.38,76.38,15700.0,49.2034,49.2291,49.1519,49.1519,15700.0
2006-07-06 12:40:00,76.4,76.4,76.28,76.29,8800.0,49.1648,49.1648,49.0875,49.094,8800.0
2006-07-06 12:45:00,76.29,76.3,75.96,75.96,22600.0,49.094,49.1004,48.8816,48.8816,22600.0
2006-07-06 12:50:00,75.97,76.1,75.83,75.97,30000.0,48.888,48.9717,48.798,48.888,30000.0
2006-07-06 12:55:00,75.97,76.23,75.97,76.23,34100.0,48.888,49.0554,48.888,49.0554,34100.0
2006-07-06 13:00:00,76.25,76.4,76.19,76.4,16800.0,49.0682,49.1648,49.0296,49.1648,16800.0
2006-07-06 13:05:00,76.39,76.53,76.34,76.39,5700.0,49.1583,49.2484,49.1262,49.1583,5700.0
2006-07-06 13:10:00,76.4,76.4,76.37,76.4,3300.0,49.1648,49.1648,49.1455,49.1648,3300.0
2006-07-06 13:15:00,76.39,76.4,76.37,76.38,4000.0,49.1583,49.1648,49.1455,49.1519,4000.0
2006-07-06 13:20:00,76.38,76.39,76.29,76.39,19600.0,49.1519,49.1583,49.094,49.1583,19600.0
2006-07-06 13:25:00,76.39,76.43,76.28,76.32,18200.0,49.1583,49.1841,49.0875,49.1133,18200.0
2006-07-06 13:30:00,76.35,76.4,76.32,76.34,18700.0,49.1326,49.1648,49.1133,49.1262,18700.0
2006-07-06 13:35:00,76.35,76.39,76.31,76.33,3100.0,49.1326,49.1583,49.1068,49.1197,3100.0
2006-07-06 13:40:00,76.28,76.28,76.09,76.14,11400.0,49.0875,49.0875,48.9653,48.9974,11400.0
2006-07-06 13:45:00,76.14,76.23,76.14,76.19,6200.0,48.9974,49.0554,48.9974,49.0296,6200.0
2006-07-06 13:50:00,76.19,76.24,76.18,76.22,4800.0,49.0296,49.0618,49.0232,49.0489,4800.0
2006-07-06 13:55:00,76.18,76.19,76.15,76.15,4400.0,49.0232,49.0296,49.0039,49.0039,4400.0
2006-07-06 14:00:00,76.16,76.2,76.15,76.18,13300.0,49.0103,49.0361,49.0039,49.0232,13300.0
2006-07-06 14:05:00,76.18,76.21,76.08,76.09,8900.0,49.0232,49.0425,48.9588,48.9653,8900.0
2006-07-06 14:10:00,76.12,76.16,76.08,76.11,6800.0,48.9846,49.0103,48.9588,48.9781,6800.0
2006-07-06 14:15:00,76.1,76.1,76.0,76.04,28000.0,48.9717,48.9717,48.9074,48.9331,28000.0
2006-07-06 14:20:00,76.02,76.04,75.95,75.99,28300.0,48.9202,48.9331,48.8752,48.9009,28300.0
2006-07-06 14:25:00,75.99,76.06,75.99,76.05,8300.0,48.9009,48.946,48.9009,48.9395,8300.0
2006-07-06 14:30:00,76.06,76.06,75.91,75.99,13100.0,48.946,48.946,48.8494,48.9009,13100.0
2006-07-06 14:35:00,75.99,75.99,75.84,75.94,17500.0,48.9009,48.9009,48.8044,48.8687,17500.0
2006-07-06 14:40:00,75.94,75.97,75.94,75.94,15000.0,48.8687,48.888,48.8687,48.8687,15000.0
2006-07-06 14:45:00,75.95,75.97,75.93,75.93,3800.0,48.8752,48.888,48.8623,48.8623,3800.0
2006-07-06 14:50:00,75.88,76.1,75.86,76.07,15000.0,48.8301,48.9717,48.8173,48.9524,15000.0
2006-07-06 14:55:00,76.17,76.17,76.05,76.14,6100.0,49.0168,49.0168,48.9395,48.9974,6100.0
2006-07-06 15:00:00,76.12,76.19,76.05,76.19,28100.0,48.9846,49.0296,48.9395,49.0296,28100.0
2006-07-06 15:05:00,76.24,76.27,76.06,76.16,11400.0,49.0618,49.0811,48.946,49.0103,11400.0
2006-07-06 15:10:00,76.14,76.26,76.13,76.26,12600.0,48.9974,49.0747,48.991,49.0747,12600.0
2006-07-06 15:15:00,76.27,76.37,76.27,76.28,13600.0,49.0811,49.1455,49.0811,49.0875,13600.0
2006-07-06 15:20:00,76.28,76.45,76.25,76.31,39100.0,49.0875,49.1969,49.0682,49.1068,39100.0
2006-07-06 15:25:00,76.31,76.37,76.12,76.19,28200.0,49.1068,49.1455,48.9846,49.0296,28200.0
2006-07-06 15:30:00,76.19,76.19,76.0,76.0,18600.0,49.0296,49.0296,48.9074,48.9074,18600.0
2006-07-06 15:35:00,76.01,76.14,75.96,76.05,23900.0,48.9138,48.9974,48.8816,48.9395,23900.0
2006-07-06 15:40:00,76.05,76.17,76.05,76.08,13500.0,48.9395,49.0168,48.9395,48.9588,13500.0
2006-07-06 15:45:00,76.08,76.08,75.98,76.07,13700.0,48.9588,48.9588,48.8945,48.9524,13700.0
2006-07-06 15:50:00,76.08,76.4,76.08,76.25,18500.0,48.9588,49.1648,48.9588,49.0682,18500.0
2006-07-06 15:55:00,76.26,76.5,76.22,76.5,58000.0,49.0747,49.2291,49.0489,49.2291,58000.0
2006-07-07 09:30:00,76.8,77.5,76.49,77.26,64500.0,49.4222,49.8726,49.2227,49.7182,64500.0
2006-07-07 09:35:00,77.26,77.26,76.11,76.35,69900.0,49.7182,49.7182,48.9781,49.1326,69900.0
2006-07-07 09:40:00,76.24,76.56,76.2,76.2,48200.0,49.0618,49.2677,49.0361,49.0361,48200.0
2006-07-07 09:45:00,76.1,76.26,75.6,75.8,60100.0,48.9717,49.0747,48.6499,48.7787,60100.0
2006-07-07 09:50:00,75.79,76.15,75.76,76.02,30300.0,48.7722,49.0039,48.7529,48.9202,30300.0
2006-07-07 09:55:00,76.0,76.17,75.71,75.73,69200.0,48.9074,49.0168,48.7207,48.7336,69200.0
2006-07-07 10:00:00,75.73,76.15,75.67,76.15,44700.0,48.7336,49.0039,48.695,49.0039,44700.0
2006-07-07 10:05:00,76.15,76.3,76.01,76.18,23800.0,49.0039,49.1004,48.9138,49.0232,23800.0
2006-07-07 10:10:00,76.19,76.53,76.19,76.45,44600.0,49.0296,49.2484,49.0296,49.1969,44600.0
2006-07-07 10:15:00,76.48,76.67,76.4,76.43,27200.0,49.2162,49.3385,49.1648,49.1841,27200.0
2006-07-07 10:20:00,76.41,76.65,76.37,76.44,38100.0,49.1712,49.3256,49.1455,49.1905,38100.0
2006-07-07 10:25:00,76.45,76.75,76.45,76.53,46300.0,49.1969,49.39,49.1969,49.2484,46300.0
2006-07-07 10:30:00,76.53,76.54,76.21,76.22,44500.0,49.2484,49.2549,49.0425,49.0489,44500.0
2006-07-07 10:35:00,76.21,76.21,75.78,75.9,43000.0,49.0425,49.0425,48.7658,48.843,43000.0
2006-07-07 10:40:00,75.87,75.87,75.7,75.79,17700.0,48.8237,48.8237,48.7143,48.7722,17700.0
2006-07-07 10:45:00,75.8,76.12,75.8,76.05,13200.0,48.7787,48.9846,48.7787,48.9395,13200.0
2006-07-07 10:50:00,76.06,76.16,75.94,75.94,14000.0,48.946,49.0103,48.8687,48.8687,14000.0
2006-07-07 10:55:00,75.97,76.07,75.95,76.06,17700.0,48.888,48.9524,48.8752,48.946,17700.0
2006-07-07 11:00:00,76.05,76.34,76.01,76.21,31900.0,48.9395,49.1262,48.9138,49.0425,31900.0
2006-07-07 11:05:00,76.2,76.2,76.02,76.02,29300.0,49.0361,49.0361,48.9202,48.9202,29300.0
2006-07-07 11:10:00,76.02,76.05,75.81,75.84,22900.0,48.9202,48.9395,48.7851,48.8044,22900.0
2006-07-07 11:15:00,75.82,75.98,75.82,75.97,8500.0,48.7915,48.8945,48.7915,48.888,8500.0
2006-07-07 11:20:00,75.94,75.99,75.94,75.97,16400.0,48.8687,48.9009,48.8687,48.888,16400.0
2006-07-07 11:25:00,75.97,75.99,75.92,75.92,12300.0,48.888,48.9009,48.8559,48.8559,12300.0
2006-07-07 11:30:00,75.92,76.0,75.92,76.0,34200.0,48.8559,48.9074,48.8559,48.9074,34200.0
2006-07-07 11:35:00,76.01,76.28,76.01,76.2,34000.0,48.9138,49.0875,48.9138,49.0361,34000.0
2006-07-07 11:40:00,76.2,76.33,76.16,76.27,13300.0,49.0361,49.1197,49.0103,49.0811,13300.0
2006-07-07 11:45:00,76.21,76.22,76.1,76.12,3100.0,49.0425,49.0489,48.9717,48.9846,3100.0
2006-07-07 11:50:00,76.12,76.13,76.02,76.07,13500.0,48.9846,48.991,48.9202,48.9524,13500.0
2006-07-07 11:55:00,76.06,76.21,76.05,76.21,8000.0,48.946,49.0425,48.9395,49.0425,8000.0
2006-07-07 12:00:00,76.22,76.33,76.18,76.33,8500.0,49.0489,49.1197,49.0232,49.1197,8500.0
2006-07-07 12:05:00,76.35,76.35,76.1,76.11,17000.0,49.1326,49.1326,48.9717,48.9781,17000.0
2006-07-07 12:10:00,76.11,76.2,76.09,76.18,3200.0,48.9781,49.0361,48.9653,49.0232,3200.0
2006-07-07 12:15:00,76.17,76.17,76.11,76.11,3900.0,49.0168,49.0168,48.9781,48.9781,3900.0
2006-07-07 12:20:00,76.12,76.16,76.1,76.1,7100.0,48.9846,49.0103,48.9717,48.9717,7100.0
2006-07-07 12:25:00,76.09,76.16,76.06,76.1,4500.0,48.9653,49.0103,48.946,48.9717,4500.0
2006-07-07 12:30:00,76.11,76.11,76.05,76.09,8600.0,48.9781,48.9781,48.9395,48.9653,8600.0
2006-07-07 12:35:00,76.05,76.08,76.01,76.08,6500.0,48.9395,48.9588,48.9138,48.9588,6500.0
2006-07-07 12:40:00,76.03,76.03,76.02,76.02,5300.0,48.9267,48.9267,48.9202,48.9202,5300.0
2006-07-07 12:45:00,76.03,76.03,75.84,75.89,49700.0,48.9267,48.9267,48.8044,48.8366,49700.0
2006-07-07 12:50:00,75.89,75.98,75.89,75.91,11200.0,48.8366,48.8945,48.8366,48.8494,11200.0
2006-07-07 12:55:00,75.91,75.94,75.8,75.88,17600.0,48.8494,48.8687,48.7787,48.8301,17600.0
2006-07-07 13:00:00,75.88,75.9,75.79,75.89,10700.0,48.8301,48.843,48.7722,48.8366,10700.0
2006-07-07 13:05:00,75.9,75.96,75.9,75.95,5500.0,48.843,48.8816,48.843,48.8752,5500.0
2006-07-07 13:10:00,75.91,75.95,75.8,75.8,13500.0,48.8494,48.8752,48.7787,48.7787,13500.0
2006-07-07 13:15:00,75.79,75.8,75.35,75.53,35200.0,48.7722,48.7787,48.4891,48.6049,35200.0
2006-07-07 13:20:00,75.53,75.63,75.38,75.5,21200.0,48.6049,48.6693,48.5084,48.5856,21200.0
2006-07-07 13:25:00,75.46,75.57,75.4,75.52,11400.0,48.5599,48.6306,48.5212,48.5985,11400.0
2006-07-07 13:30:00,75.53,75.6,75.4,75.4,18900.0,48.6049,48.6499,48.5212,48.5212,18900.0
2006-07-07 13:35:00,75.4,75.44,75.34,75.4,8500.0,48.5212,48.547,48.4826,48.5212,8500.0
2006-07-07 13:40:00,75.34,75.34,75.07,75.07,15800.0,48.4826,48.4826,48.3089,48.3089,15800.0
2006-07-07 13:45:00,75.0,75.08,74.85,74.86,31800.0,48.2638,48.3153,48.1673,48.1737,31800.0
2006-07-07 13:50:00,74.85,74.88,74.66,74.7,59300.0,48.1673,48.1866,48.045,48.0708,59300.0
2006-07-07 13:55:00,74.67,74.77,74.52,74.59,14300.0,48.0515,48.1158,47.9549,48.0,14300.0
2006-07-07 14:00:00,74.59,74.86,74.59,74.84,25600.0,48.0,48.1737,48.0,48.1609,25600.0
2006-07-07 14:05:00,74.88,74.88,74.72,74.75,12700.0,48.1866,48.1866,48.0837,48.103,12700.0
2006-07-07 14:10:00,74.76,74.86,74.7,74.84,7500.0,48.1094,48.1737,48.0708,48.1609,7500.0
2006-07-07 14:15:00,74.84,74.98,74.8,74.8,9800.0,48.1609,48.251,48.1351,48.1351,9800.0
2006-07-07 14:20:00,74.73,74.95,74.72,74.89,9700.0,48.0901,48.2317,48.0837,48.1931,9700.0
2006-07-07 14:25:00,74.92,75.13,74.88,75.06,12700.0,48.2124,48.3475,48.1866,48.3024,12700.0
2006-07-07 14:30:00,75.13,75.27,75.02,75.02,13700.0,48.3475,48.4376,48.2767,48.2767,13700.0
2006-07-07 14:35:00,75.09,75.12,75.03,75.04,21200.0,48.3218,48.3411,48.2831,48.2896,21200.0
2006-07-07 14:40:00,75.03,75.07,74.81,75.0,19800.0,48.2831,48.3089,48.1416,48.2638,19800.0
2006-07-07 14:45:00,74.96,74.97,74.84,74.86,6900.0,48.2381,48.2445,48.1609,48.1737,6900.0
2006-07-07 14:50:00,74.83,74.84,74.75,74.75,9200.0,48.1544,48.1609,48.103,48.103,9200.0
2006-07-07 14:55:00,74.75,74.76,74.6,74.66,12100.0,48.103,48.1094,48.0064,48.045,12100.0
2006-07-07 15:00:00,74.6,74.6,74.21,74.21,22600.0,48.0064,48.0064,47.7555,47.7555,22600.0
2006-07-07 15:05:00,74.22,74.38,74.1,74.11,44000.0,47.7619,47.8649,47.6847,47.6911,44000.0
2006-07-07 15:10:00,74.14,74.17,73.94,73.94,46800.0,47.7104,47.7297,47.5817,47.5817,46800.0
2006-07-07 15:15:00,74.0,74.2,73.84,73.95,123800.0,47.6203,47.749,47.5174,47.5881,123800.0
2006-07-07 15:20:00,73.95,73.95,73.63,73.8,52700.0,47.5881,47.5881,47.3822,47.4916,52700.0
2006-07-07 15:25:00,73.8,73.92,73.72,73.73,25800.0,47.4916,47.5688,47.4401,47.4466,25800.0
2006-07-07 15:30:00,73.73,73.83,73.56,73.59,23900.0,47.4466,47.5109,47.3372,47.3565,23900.0
2006-07-07 15:35:00,73.58,73.75,73.08,73.51,67400.0,47.35,47.4594,47.0283,47.305,67400.0
2006-07-07 15:40:00,73.54,73.8,73.4,73.65,27300.0,47.3243,47.4916,47.2342,47.3951,27300.0
2006-07-07 15:45:00,73.69,73.79,73.57,73.6,32800.0,47.4208,47.4852,47.3436,47.3629,32800.0
2006-07-07 15:50:00,73.6,73.97,73.6,73.91,27600.0,47.3629,47.601,47.3629,47.5624,27600.0
2006-07-07 15:55:00,73.91,74.17,73.86,73.86,85100.0,47.5624,47.7297,47.5302,47.5302,85100.0
2006-07-10 09:30:00,74.2,74.83,74.2,74.66,68400.0,47.749,48.1544,47.749,48.045,68400.0
2006-07-10 09:35:00,74.66,75.02,74.66,74.75,58700.0,48.045,48.2767,48.045,48.103,58700.0
2006-07-10 09:40:00,74.81,74.97,74.68,74.79,38500.0,48.1416,48.2445,48.0579,48.1287,38500.0
2006-07-10 09:45:00,74.72,74.91,74.51,74.63,28900.0,48.0837,48.2059,47.9485,48.0257,28900.0
2006-07-10 09:50:00,74.63,74.68,74.42,74.44,16100.0,48.0257,48.0579,47.8906,47.9035,16100.0
2006-07-10 09:55:00,74.46,74.55,74.29,74.4,29000.0,47.9163,47.9743,47.8069,47.8777,29000.0
2006-07-10 10:00:00,74.39,74.6,74.36,74.5,31300.0,47.8713,48.0064,47.852,47.9421,31300.0
2006-07-10 10:05:00,74.5,74.69,74.48,74.69,18900.0,47.9421,48.0643,47.9292,48.0643,18900.0
2006-07-10 10:10:00,74.69,74.75,74.55,74.55,21500.0,48.0643,48.103,47.9743,47.9743,21500.0
2006-07-10 10:15:00,74.55,74.75,74.51,74.6,18600.0,47.9743,48.103,47.9485,48.0064,18600.0
2006-07-10 10:20:00,74.62,74.75,74.58,74.72,10700.0,48.0193,48.103,47.9936,48.0837,10700.0
2006-07-10 10:25:00,74.78,74.84,74.75,74.83,11900.0,48.1223,48.1609,48.103,48.1544,11900.0
2006-07-10 10:30:00,74.83,74.85,74.6,74.6,14100.0,48.1544,48.1673,48.0064,48.0064,14100.0
2006-07-10 10:35:00,74.61,74.83,74.58,74.83,7400.0,48.0129,48.1544,47.9936,48.1544,7400.0
2006-07-10 10:40:00,74.79,74.92,74.6,74.9,20500.0,48.1287,48.2124,48.0064,48.1995,20500.0
2006-07-10 10:45:00,74.92,74.92,74.75,74.85,44000.0,48.2124,48.2124,48.103,48.1673,44000.0
2006-07-10 10:50:00,74.9,75.15,74.82,75.08,35100.0,48.1995,48.3604,48.148,48.3153,35100.0
2006-07-10 10:55:00,75.08,75.14,74.94,75.02,19000.0,48.3153,48.3539,48.2252,48.2767,19000.0
2006-07-10 11:00:00,75.02,75.08,74.7,74.75,20500.0,48.2767,48.3153,48.0708,48.103,20500.0
2006-07-10 11:05:00,74.73,74.89,74.66,74.89,17500.0,48.0901,48.1931,48.045,48.1931,17500.0
2006-07-10 11:10:00,74.87,74.88,74.77,74.84,8300.0,48.1802,48.1866,48.1158,48.1609,8300.0
2006-07-10 11:15:00,74.78,74.84,74.78,74.8,12600.0,48.1223,48.1609,48.1223,48.1351,12600.0
2006-07-10 11:20:00,74.81,74.81,74.51,74.52,17900.0,48.1416,48.1416,47.9485,47.9549,17900.0
2006-07-10 11:25:00,74.5,74.68,74.5,74.61,17900.0,47.9421,48.0579,47.9421,48.0129,17900.0
2006-07-10 11:30:00,74.62,74.7,74.54,74.55,16500.0,48.0193,48.0708,47.9678,47.9743,16500.0
2006-07-10 11:35:00,74.55,74.55,74.36,74.41,12100.0,47.9743,47.9743,47.852,47.8842,12100.0
2006-07-10 11:40:00,74.41,74.45,74.3,74.37,7400.0,47.8842,47.9099,47.8134,47.8584,7400.0
2006-07-10 11:45:00,74.41,74.69,74.34,74.69,7000.0,47.8842,48.0643,47.8391,48.0643,7000.0
2006-07-10 11:50:00,74.68,74.69,74.64,74.66,5000.0,48.0579,48.0643,48.0322,48.045,5000.0
2006-07-10 11:55:00,74.67,74.74,74.66,74.73,5600.0,48.0515,48.0965,48.045,48.0901,5600.0
2006-07-10 12:00:00,74.73,74.75,74.64,74.7,4800.0,48.0901,48.103,48.0322,48.0708,4800.0
2006-07-10 12:05:00,74.7,74.73,74.63,74.69,15500.0,48.0708,48.0901,48.0257,48.0643,15500.0
2006-07-10 12:10:00,74.69,74.75,74.68,74.75,10500.0,48.0643,48.103,48.0579,48.103,10500.0
2006-07-10 12:15:00,74.75,74.8,74.74,74.76,15300.0,48.103,48.1351,48.0965,48.1094,15300.0
2006-07-10 12:20:00,74.78,74.91,74.75,74.91,6400.0,48.1223,48.2059,48.103,48.2059,6400.0
2006-07-10 12:25:00,74.94,75.1,74.87,74.95,18600.0,48.2252,48.3282,48.1802,48.2317,18600.0
2006-07-10 12:30:00,74.9,74.9,74.68,74.71,11800.0,48.1995,48.1995,48.0579,48.0772,11800.0
2006-07-10 12:35:00,74.71,74.77,74.67,74.74,4900.0,48.0772,48.1158,48.0515,48.0965,4900.0
2006-07-10 12:40:00,74.72,74.82,74.7,74.81,3700.0,48.0837,48.148,48.0708,48.1416,3700.0
2006-07-10 12:45:00,74.81,74.81,74.65,74.65,2700.0,48.1416,48.1416,48.0386,48.0386,2700.0
2006-07-10 12:50:00,74.73,74.75,74.5,74.56,10400.0,48.0901,48.103,47.9421,47.9807,10400.0
2006-07-10 12:55:00,74.53,74.65,74.38,74.63,9200.0,47.9614,48.0386,47.8649,48.0257,9200.0
2006-07-10 13:00:00,74.62,74.63,74.31,74.4,8200.0,48.0193,48.0257,47.8198,47.8777,8200.0
2006-07-10 13:05:00,74.4,74.53,74.4,74.49,5700.0,47.8777,47.9614,47.8777,47.9356,5700.0
2006-07-10 13:10:00,74.47,74.66,74.42,74.65,6200.0,47.9228,48.045,47.8906,48.0386,6200.0
2006-07-10 13:15:00,74.6,74.6,74.51,74.58,10400.0,48.0064,48.0064,47.9485,47.9936,10400.0
2006-07-10 13:20:00,74.56,74.61,74.49,74.6,9400.0,47.9807,48.0129,47.9356,48.0064,9400.0
2006-07-10 13:25:00,74.59,74.59,74.5,74.53,5000.0,48.0,48.0,47.9421,47.9614,5000.0
2006-07-10 13:30:00,74.53,74.55,74.45,74.45,7000.0,47.9614,47.9743,47.9099,47.9099,7000.0
2006-07-10 13:35:00,74.45,74.47,74.43,74.44,5100.0,47.9099,47.9228,47.897,47.9035,5100.0
2006-07-10 13:40:00,74.44,74.44,74.38,74.4,20300.0,47.9035,47.9035,47.8649,47.8777,20300.0
2006-07-10 13:45:00,74.4,74.57,74.4,74.56,18900.0,47.8777,47.9871,47.8777,47.9807,18900.0
2006-07-10 13:50:00,74.56,74.56,74.53,74.54,6200.0,47.9807,47.9807,47.9614,47.9678,6200.0
2006-07-10 13:55:00,74.53,74.53,74.43,74.43,6800.0,47.9614,47.9614,47.897,47.897,6800.0
2006-07-10 14:00:00,74.4,74.44,74.33,74.34,16800.0,47.8777,47.9035,47.8327,47.8391,16800.0
2006-07-10 14:05:00,74.34,74.43,74.3,74.3,14900.0,47.8391,47.897,47.8134,47.8134,14900.0
2006-07-10 14:10:00,74.31,74.34,74.29,74.3,6500.0,47.8198,47.8391,47.8069,47.8134,6500.0
2006-07-10 14:15:00,74.29,74.29,74.02,74.1,41600.0,47.8069,47.8069,47.6332,47.6847,41600.0
2006-07-10 14:20:00,74.11,74.21,74.07,74.19,16000.0,47.6911,47.7555,47.6654,47.7426,16000.0
2006-07-10 14:25:00,74.15,74.15,73.83,73.9,25600.0,47.7168,47.7168,47.5109,47.556,25600.0
2006-07-10 14:30:00,73.86,73.87,73.67,73.69,30300.0,47.5302,47.5367,47.408,47.4208,30300.0
2006-07-10 14:35:00,73.66,73.72,73.54,73.65,16200.0,47.4015,47.4401,47.3243,47.3951,16200.0
2006-07-10 14:40:00,73.65,73.81,73.53,73.56,35100.0,47.3951,47.4981,47.3179,47.3372,35100.0
2006-07-10 14:45:00,73.52,73.59,73.35,73.49,36400.0,47.3114,47.3565,47.202,47.2921,36400.0
2006-07-10 14:50:00,73.4,73.4,73.14,73.35,44500.0,47.2342,47.2342,47.0669,47.202,44500.0
2006-07-10 14:55:00,73.32,73.32,73.05,73.17,21200.0,47.1827,47.1827,47.009,47.0862,21200.0
2006-07-10 15:00:00,73.17,73.3,73.01,73.1,35400.0,47.0862,47.1699,46.9832,47.0412,35400.0
2006-07-10 15:05:00,73.07,73.1,72.7,73.07,126200.0,47.0218,47.0412,46.7837,47.0218,126200.0
2006-07-10 15:10:00,73.08,73.4,72.79,73.25,55500.0,47.0283,47.2342,46.8417,47.1377,55500.0
2006-07-10 15:15:00,73.25,73.73,73.25,73.7,38300.0,47.1377,47.4466,47.1377,47.4273,38300.0
2006-07-10 15:20:00,73.64,73.7,73.27,73.27,38600.0,47.3887,47.4273,47.1506,47.1506,38600.0
2006-07-10 15:25:00,73.34,73.54,73.33,73.49,22700.0,47.1956,47.3243,47.1892,47.2921,22700.0
2006-07-10 15:30:00,73.49,73.87,73.49,73.74,21100.0,47.2921,47.5367,47.2921,47.453,21100.0
2006-07-10 15:35:00,73.74,73.95,73.74,73.91,33600.0,47.453,47.5881,47.453,47.5624,33600.0
2006-07-10 15:40:00,73.91,74.15,73.88,74.11,58700.0,47.5624,47.7168,47.5431,47.6911,58700.0
2006-07-10 15:45:00,74.18,74.2,74.0,74.15,30200.0,47.7362,47.749,47.6203,47.7168,30200.0
2006-07-10 15:50:00,74.13,74.31,74.11,74.25,26800.0,47.704,47.8198,47.6911,47.7812,26800.0
2006-07-10 15:55:00,74.25,74.29,74.05,74.05,34800.0,47.7812,47.8069,47.6525,47.6525,34800.0
2006-07-11 09:30:00,73.8,73.8,73.14,73.41,27300.0,47.4916,47.4916,47.0669,47.2406,27300.0
2006-07-11 09:35:00,73.41,73.41,72.9,73.15,36400.0,47.2406,47.2406,46.9125,47.0733,36400.0
2006-07-11 09:40:00,73.16,73.37,73.02,73.26,16800.0,47.0798,47.2149,46.9897,47.1441,16800.0
2006-07-11 09:45:00,73.29,73.3,73.15,73.23,17700.0,47.1634,47.1699,47.0733,47.1248,17700.0
2006-07-11 09:50:00,73.23,73.25,72.91,72.94,37100.0,47.1248,47.1377,46.9189,46.9382,37100.0
2006-07-11 09:55:00,72.93,72.95,72.5,72.61,66200.0,46.9318,46.9446,46.655,46.7258,66200.0
2006-07-11 10:00:00,72.72,72.75,72.49,72.65,69200.0,46.7966,46.8159,46.6486,46.7516,69200.0
2006-07-11 10:05:00,72.65,72.89,72.5,72.5,21400.0,46.7516,46.906,46.655,46.655,21400.0
2006-07-11 10:10:00,72.51,72.74,72.51,72.59,24200.0,46.6615,46.8095,46.6615,46.713,24200.0
2006-07-11 10:15:00,72.6,73.2,72.6,73.03,36500.0,46.7194,47.1055,46.7194,46.9961,36500.0
2006-07-11 10:20:00,73.05,73.3,72.95,73.09,35900.0,47.009,47.1699,46.9446,47.0347,35900.0
2006-07-11 10:25:00,73.09,73.3,72.99,73.09,38700.0,47.0347,47.1699,46.9704,47.0347,38700.0
2006-07-11 10:30:00,73.09,73.09,72.53,72.56,44300.0,47.0347,47.0347,46.6743,46.6937,44300.0
2006-07-11 10:35:00,72.56,72.57,72.25,72.42,55200.0,46.6937,46.7001,46.4942,46.6036,55200.0
2006-07-11 10:40:00,72.46,72.7,72.46,72.53,34200.0,46.6293,46.7837,46.6293,46.6743,34200.0
2006-07-11 10:45:00,72.51,72.94,72.39,72.71,43500.0,46.6615,46.9382,46.5843,46.7902,43500.0
2006-07-11 10:50:00,72.69,72.69,72.6,72.61,14200.0,46.7773,46.7773,46.7194,46.7258,14200.0
2006-07-11 10:55:00,72.61,72.62,72.4,72.56,32700.0,46.7258,46.7323,46.5907,46.6937,32700.0
2006-07-11 11:00:00,72.58,72.69,72.5,72.64,18000.0,46.7065,46.7773,46.655,46.7451,18000.0
2006-07-11 11:05:00,72.6,72.79,72.57,72.75,15700.0,46.7194,46.8417,46.7001,46.8159,15700.0
2006-07-11 11:10:00,72.79,72.95,72.79,72.82,22800.0,46.8417,46.9446,46.8417,46.861,22800.0
2006-07-11 11:15:00,72.79,72.96,72.79,72.93,9400.0,46.8417,46.9511,46.8417,46.9318,9400.0
2006-07-11 11:20:00,72.92,72.95,72.74,72.74,21800.0,46.9253,46.9446,46.8095,46.8095,21800.0
2006-07-11 11:25:00,72.74,72.86,72.73,72.8,15400.0,46.8095,46.8867,46.8031,46.8481,15400.0
2006-07-11 11:30:00,72.75,72.87,72.75,72.85,14000.0,46.8159,46.8931,46.8159,46.8803,14000.0
2006-07-11 11:35:00,72.82,72.84,72.75,72.77,14500.0,46.861,46.8738,46.8159,46.8288,14500.0
2006-07-11 11:40:00,72.75,72.77,72.62,72.63,7300.0,46.8159,46.8288,46.7323,46.7387,7300.0
2006-07-11 11:45:00,72.61,72.74,72.61,72.74,11400.0,46.7258,46.8095,46.7258,46.8095,11400.0
2006-07-11 11:50:00,72.74,72.8,72.7,72.78,6900.0,46.8095,46.8481,46.7837,46.8352,6900.0
2006-07-11 11:55:00,72.7,72.76,72.65,72.7,6600.0,46.7837,46.8224,46.7516,46.7837,6600.0
2006-07-11 12:00:00,72.71,72.83,72.68,72.74,13000.0,46.7902,46.8674,46.7709,46.8095,13000.0
2006-07-11 12:05:00,72.75,72.78,72.59,72.78,11200.0,46.8159,46.8352,46.713,46.8352,11200.0
2006-07-11 12:10:00,72.76,72.85,72.74,72.82,10100.0,46.8224,46.8803,46.8095,46.861,10100.0
2006-07-11 12:15:00,72.82,72.85,72.7,72.79,9100.0,46.861,46.8803,46.7837,46.8417,9100.0
2006-07-11 12:20:00,72.77,72.81,72.76,72.81,7500.0,46.8288,46.8545,46.8224,46.8545,7500.0
2006-07-11 12:25:00,72.82,72.84,72.71,72.76,6700.0,46.861,46.8738,46.7902,46.8224,6700.0
2006-07-11 12:30:00,72.76,72.81,72.65,72.81,11000.0,46.8224,46.8545,46.7516,46.8545,11000.0
2006-07-11 12:35:00,72.79,72.82,72.79,72.8,3800.0,46.8417,46.861,46.8417,46.8481,3800.0
2006-07-11 12:40:00,72.79,72.79,72.65,72.69,15400.0,46.8417,46.8417,46.7516,46.7773,15400.0
2006-07-11 12:45:00,72.67,72.77,72.67,72.7,5500.0,46.7644,46.8288,46.7644,46.7837,5500.0
2006-07-11 12:50:00,72.68,72.68,72.47,72.6,23200.0,46.7709,46.7709,46.6357,46.7194,23200.0
2006-07-11 12:55:00,72.6,72.67,72.45,72.51,10000.0,46.7194,46.7644,46.6229,46.6615,10000.0
2006-07-11 13:00:00,72.51,72.54,72.49,72.54,2900.0,46.6615,46.6808,46.6486,46.6808,2900.0
2006-07-11 13:05:00,72.52,72.6,72.48,72.5,7200.0,46.6679,46.7194,46.6422,46.655,7200.0
2006-07-11 13:10:00,72.51,72.51,72.36,72.51,11400.0,46.6615,46.6615,46.565,46.6615,11400.0
2006-07-11 13:15:00,72.43,72.46,72.36,72.4,22100.0,46.61,46.6293,46.565,46.5907,22100.0
2006-07-11 13:20:00,72.36,72.37,72.05,72.09,41000.0,46.565,46.5714,46.3655,46.3912,41000.0
2006-07-11 13:25:00,72.1,72.4,72.09,72.13,29400.0,46.3976,46.5907,46.3912,46.4169,29400.0
2006-07-11 13:30:00,72.13,72.13,71.66,71.78,76700.0,46.4169,46.4169,46.1145,46.1917,76700.0
2006-07-11 13:35:00,71.77,71.93,71.63,71.63,38800.0,46.1853,46.2882,46.0952,46.0952,38800.0
2006-07-11 13:40:00,71.65,71.71,71.61,71.61,40800.0,46.1081,46.1467,46.0823,46.0823,40800.0
2006-07-11 13:45:00,71.62,71.71,71.36,71.7,42200.0,46.0887,46.1467,45.9214,46.1402,42200.0
2006-07-11 13:50:00,71.72,71.8,71.6,71.72,20700.0,46.1531,46.2046,46.0759,46.1531,20700.0
2006-07-11 13:55:00,71.71,71.73,71.58,71.61,59700.0,46.1467,46.1595,46.063,46.0823,59700.0
2006-07-11 14:00:00,71.61,71.62,71.57,71.59,26000.0,46.0823,46.0887,46.0566,46.0694,26000.0
2006-07-11 14:05:00,71.59,71.93,71.53,71.75,359500.0,46.0694,46.2882,46.0308,46.1724,359500.0
2006-07-11 14:10:00,71.75,71.88,71.75,71.88,32600.0,46.1724,46.2561,46.1724,46.2561,32600.0
2006-07-11 14:15:00,71.9,72.4,71.9,72.39,71200.0,46.2689,46.5907,46.2689,46.5843,71200.0
2006-07-11 14:20:00,72.41,72.55,72.32,72.55,44900.0,46.5971,46.6872,46.5392,46.6872,44900.0
2006-07-11 14:25:00,72.55,72.55,72.21,72.33,32500.0,46.6872,46.6872,46.4684,46.5456,32500.0
2006-07-11 14:30:00,72.34,72.44,71.99,72.0,25300.0,46.5521,46.6164,46.3268,46.3333,25300.0
2006-07-11 14:35:00,72.0,72.16,71.77,71.78,28800.0,46.3333,46.4362,46.1853,46.1917,28800.0
2006-07-11 14:40:00,71.77,71.79,71.64,71.7,28200.0,46.1853,46.1981,46.1016,46.1402,28200.0
2006-07-11 14:45:00,71.7,71.82,71.63,71.81,14600.0,46.1402,46.2175,46.0952,46.211,14600.0
2006-07-11 14:50:00,71.81,71.81,71.7,71.71,7900.0,46.211,46.211,46.1402,46.1467,7900.0
2006-07-11 14:55:00,71.72,72.01,71.7,72.01,26800.0,46.1531,46.3397,46.1402,46.3397,26800.0
2006-07-11 15:00:00,72.01,72.15,71.91,72.01,25700.0,46.3397,46.4298,46.2754,46.3397,25700.0
2006-07-11 15:05:00,72.01,72.35,72.0,72.34,26000.0,46.3397,46.5585,46.3333,46.5521,26000.0
2006-07-11 15:10:00,72.35,72.55,72.34,72.48,37000.0,46.5585,46.6872,46.5521,46.6422,37000.0
2006-07-11 15:15:00,72.48,72.83,72.47,72.71,46100.0,46.6422,46.8674,46.6357,46.7902,46100.0
2006-07-11 15:20:00,72.72,73.62,72.72,73.61,92000.0,46.7966,47.3758,46.7966,47.3693,92000.0
2006-07-11 15:25:00,73.62,73.94,73.61,73.77,91900.0,47.3758,47.5817,47.3693,47.4723,91900.0
2006-07-11 15:30:00,73.78,74.39,73.78,74.17,107600.0,47.4787,47.8713,47.4787,47.7297,107600.0
2006-07-11 15:35:00,74.18,74.5,74.18,74.46,60300.0,47.7362,47.9421,47.7362,47.9163,60300.0
2006-07-11 15:40:00,74.48,74.92,74.46,74.88,121000.0,47.9292,48.2124,47.9163,48.1866,121000.0
2006-07-11 15:45:00,74.9,75.09,74.65,74.66,187600.0,48.1995,48.3218,48.0386,48.045,187600.0
2006-07-11 15:50:00,74.66,74.9,74.56,74.59,103900.0,48.045,48.1995,47.9807,48.0,103900.0
2006-07-11 15:55:00,74.59,74.75,74.42,74.7,80900.0,48.0,48.103,47.8906,48.0708,80900.0
2006-07-12 09:30:00,74.09,74.49,74.03,74.46,29500.0,47.6782,47.9356,47.6396,47.9163,29500.0
2006-07-12 09:35:00,74.46,74.98,74.35,74.8,39200.0,47.9163,48.251,47.8456,48.1351,39200.0
2006-07-12 09:40:00,74.82,74.82,74.01,74.2,46300.0,48.148,48.148,47.6268,47.749,46300.0
2006-07-12 09:45:00,74.2,74.31,74.08,74.22,31600.0,47.749,47.8198,47.6718,47.7619,31600.0
2006-07-12 09:50:00,74.25,74.64,74.18,74.31,39100.0,47.7812,48.0322,47.7362,47.8198,39100.0
2006-07-12 09:55:00,74.36,74.53,74.31,74.47,19800.0,47.852,47.9614,47.8198,47.9228,19800.0
2006-07-12 10:00:00,74.47,74.47,74.3,74.3,14200.0,47.9228,47.9228,47.8134,47.8134,14200.0
2006-07-12 10:05:00,74.31,74.4,74.17,74.26,14900.0,47.8198,47.8777,47.7297,47.7876,14900.0
2006-07-12 10:10:00,74.41,74.5,74.33,74.4,15200.0,47.8842,47.9421,47.8327,47.8777,15200.0
2006-07-12 10:15:00,74.37,74.56,74.34,74.55,17600.0,47.8584,47.9807,47.8391,47.9743,17600.0
2006-07-12 10:20:00,74.54,74.64,74.19,74.35,21000.0,47.9678,48.0322,47.7426,47.8456,21000.0
2006-07-12 10:25:00,74.35,74.35,73.99,73.99,14700.0,47.8456,47.8456,47.6139,47.6139,14700.0
2006-07-12 10:30:00,73.94,74.29,73.8,74.03,56800.0,47.5817,47.8069,47.4916,47.6396,56800.0
2006-07-12 10:35:00,74.03,74.19,73.9,74.1,35400.0,47.6396,47.7426,47.556,47.6847,35400.0
2006-07-12 10:40:00,74.08,74.19,74.02,74.14,14400.0,47.6718,47.7426,47.6332,47.7104,14400.0
2006-07-12 10:45:00,74.14,74.18,73.82,73.82,11400.0,47.7104,47.7362,47.5045,47.5045,11400.0
2006-07-12 10:50:00,73.82,73.92,73.82,73.9,10400.0,47.5045,47.5688,47.5045,47.556,10400.0
2006-07-12 10:55:00,73.92,74.01,73.85,73.95,8100.0,47.5688,47.6268,47.5238,47.5881,8100.0
2006-07-12 11:00:00,73.98,74.08,73.9,74.05,16400.0,47.6074,47.6718,47.556,47.6525,16400.0
2006-07-12 11:05:00,74.1,74.25,73.94,74.0,18500.0,47.6847,47.7812,47.5817,47.6203,18500.0
2006-07-12 11:10:00,74.02,74.11,74.01,74.08,7600.0,47.6332,47.6911,47.6268,47.6718,7600.0
2006-07-12 11:15:00,74.12,74.31,74.12,74.31,8700.0,47.6975,47.8198,47.6975,47.8198,8700.0
2006-07-12 11:20:00,74.28,74.5,74.15,74.37,20000.0,47.8005,47.9421,47.7168,47.8584,20000.0
2006-07-12 11:25:00,74.37,74.43,74.34,74.36,13500.0,47.8584,47.897,47.8391,47.852,13500.0
2006-07-12 11:30:00,74.37,74.74,74.37,74.66,13600.0,47.8584,48.0965,47.8584,48.045,13600.0
2006-07-12 11:35:00,74.65,74.65,74.5,74.61,12500.0,48.0386,48.0386,47.9421,48.0129,12500.0
2006-07-12 11:40:00,74.61,74.64,74.44,74.51,9600.0,48.0129,48.0322,47.9035,47.9485,9600.0
2006-07-12 11:45:00,74.51,74.54,74.38,74.38,14200.0,47.9485,47.9678,47.8649,47.8649,14200.0
2006-07-12 11:50:00,74.43,74.44,74.35,74.44,10000.0,47.897,47.9035,47.8456,47.9035,10000.0
2006-07-12 11:55:00,74.43,74.48,74.36,74.46,3800.0,47.897,47.9292,47.852,47.9163,3800.0
2006-07-12 12:00:00,74.46,74.66,74.45,74.58,12300.0,47.9163,48.045,47.9099,47.9936,12300.0
2006-07-12 12:05:00,74.55,74.73,74.54,74.69,10300.0,47.9743,48.0901,47.9678,48.0643,10300.0
2006-07-12 12:10:00,74.67,74.68,74.49,74.52,10100.0,48.0515,48.0579,47.9356,47.9549,10100.0
2006-07-12 12:15:00,74.59,74.59,74.39,74.39,6900.0,48.0,48.0,47.8713,47.8713,6900.0
2006-07-12 12:20:00,74.39,74.39,74.26,74.36,8400.0,47.8713,47.8713,47.7876,47.852,8400.0
2006-07-12 12:25:00,74.34,74.34,74.18,74.18,3700.0,47.8391,47.8391,47.7362,47.7362,3700.0
2006-07-12 12:30:00,74.15,74.25,74.15,74.19,6300.0,47.7168,47.7812,47.7168,47.7426,6300.0
2006-07-12 12:35:00,74.2,74.26,74.08,74.08,7100.0,47.749,47.7876,47.6718,47.6718,7100.0
2006-07-12 12:40:00,74.08,74.23,74.08,74.1,5200.0,47.6718,47.7683,47.6718,47.6847,5200.0
2006-07-12 12:45:00,74.05,74.11,74.01,74.03,9800.0,47.6525,47.6911,47.6268,47.6396,9800.0
2006-07-12 12:50:00,74.06,74.4,74.06,74.29,10000.0,47.6589,47.8777,47.6589,47.8069,10000.0
2006-07-12 12:55:00,74.31,74.35,74.29,74.3,3700.0,47.8198,47.8456,47.8069,47.8134,3700.0
2006-07-12 13:00:00,74.34,74.34,74.22,74.22,4700.0,47.8391,47.8391,47.7619,47.7619,4700.0
2006-07-12 13:05:00,74.19,74.19,73.9,73.97,20800.0,47.7426,47.7426,47.556,47.601,20800.0
2006-07-12 13:10:00,73.98,73.99,73.91,73.98,9300.0,47.6074,47.6139,47.5624,47.6074,9300.0
2006-07-12 13:15:00,73.92,74.1,73.92,74.03,9000.0,47.5688,47.6847,47.5688,47.6396,9000.0
2006-07-12 13:20:00,74.0,74.01,73.97,74.01,4000.0,47.6203,47.6268,47.601,47.6268,4000.0
2006-07-12 13:25:00,74.01,74.02,73.93,73.93,4000.0,47.6268,47.6332,47.5753,47.5753,4000.0
2006-07-12 13:30:00,73.91,74.07,73.91,74.04,11300.0,47.5624,47.6654,47.5624,47.6461,11300.0
2006-07-12 13:35:00,74.01,74.22,74.01,74.21,20300.0,47.6268,47.7619,47.6268,47.7555,20300.0
2006-07-12 13:40:00,74.13,74.17,74.02,74.09,7500.0,47.704,47.7297,47.6332,47.6782,7500.0
2006-07-12 13:45:00,74.09,74.11,74.0,74.03,7800.0,47.6782,47.6911,47.6203,47.6396,7800.0
2006-07-12 13:50:00,74.03,74.04,74.0,74.01,8000.0,47.6396,47.6461,47.6203,47.6268,8000.0
2006-07-12 13:55:00,74.02,74.04,73.93,74.04,7700.0,47.6332,47.6461,47.5753,47.6461,7700.0
2006-07-12 14:00:00,74.03,74.06,74.02,74.06,4200.0,47.6396,47.6589,47.6332,47.6589,4200.0
2006-07-12 14:05:00,74.01,74.06,73.9,74.0,9900.0,47.6268,47.6589,47.556,47.6203,9900.0
2006-07-12 14:10:00,74.0,74.0,73.9,73.9,10600.0,47.6203,47.6203,47.556,47.556,10600.0
2006-07-12 14:15:00,73.91,74.06,73.86,73.91,15300.0,47.5624,47.6589,47.5302,47.5624,15300.0
2006-07-12 14:20:00,73.94,73.96,73.87,73.87,14200.0,47.5817,47.5946,47.5367,47.5367,14200.0
2006-07-12 14:25:00,73.86,73.89,73.77,73.87,5800.0,47.5302,47.5495,47.4723,47.5367,5800.0
2006-07-12 14:30:00,73.81,73.92,73.77,73.81,15100.0,47.4981,47.5688,47.4723,47.4981,15100.0
2006-07-12 14:35:00,73.81,73.86,73.75,73.85,13900.0,47.4981,47.5302,47.4594,47.5238,13900.0
2006-07-12 14:40:00,73.85,73.9,73.85,73.85,6700.0,47.5238,47.556,47.5238,47.5238,6700.0
2006-07-12 14:45:00,73.81,73.86,73.81,73.83,15500.0,47.4981,47.5302,47.4981,47.5109,15500.0
2006-07-12 14:50:00,73.83,73.85,73.64,73.74,25800.0,47.5109,47.5238,47.3887,47.453,25800.0
2006-07-12 14:55:00,73.72,73.72,73.42,73.51,34000.0,47.4401,47.4401,47.2471,47.305,34000.0
2006-07-12 15:00:00,73.52,73.6,73.4,73.57,26800.0,47.3114,47.3629,47.2342,47.3436,26800.0
2006-07-12 15:05:00,73.53,73.63,73.47,73.53,16600.0,47.3179,47.3822,47.2793,47.3179,16600.0
2006-07-12 15:10:00,73.52,73.67,73.46,73.67,8800.0,47.3114,47.408,47.2728,47.408,8800.0
2006-07-12 15:15:00,73.67,73.67,73.47,73.52,3000.0,47.408,47.408,47.2793,47.3114,3000.0
2006-07-12 15:20:00,73.5,73.64,73.5,73.59,8900.0,47.2986,47.3887,47.2986,47.3565,8900.0
2006-07-12 15:25:00,73.59,73.76,73.58,73.58,11200.0,47.3565,47.4659,47.35,47.35,11200.0
2006-07-12 15:30:00,73.58,73.59,73.47,73.52,7000.0,47.35,47.3565,47.2793,47.3114,7000.0
2006-07-12 15:35:00,73.52,73.62,73.52,73.6,9600.0,47.3114,47.3758,47.3114,47.3629,9600.0
2006-07-12 15:40:00,73.55,73.6,73.4,73.48,16600.0,47.3307,47.3629,47.2342,47.2857,16600.0
2006-07-12 15:45:00,73.48,73.48,73.26,73.31,23600.0,47.2857,47.2857,47.1441,47.1763,23600.0
2006-07-12 15:50:00,73.31,73.47,73.3,73.3,16600.0,47.1763,47.2793,47.1699,47.1699,16600.0
2006-07-12 15:55:00,73.26,73.42,73.26,73.31,60100.0,47.1441,47.2471,47.1441,47.1763,60100.0
2006-07-13 09:30:00,72.31,72.7,71.68,71.78,112700.0,46.5328,46.7837,46.1274,46.1917,112700.0
2006-07-13 09:35:00,71.8,72.27,71.78,72.24,30300.0,46.2046,46.507,46.1917,46.4877,30300.0
2006-07-13 09:40:00,72.3,72.3,71.71,71.75,53800.0,46.5263,46.5263,46.1467,46.1724,53800.0
2006-07-13 09:45:00,71.76,72.05,71.74,71.85,90000.0,46.1788,46.3655,46.166,46.2368,90000.0
2006-07-13 09:50:00,71.83,72.15,71.8,72.05,50100.0,46.2239,46.4298,46.2046,46.3655,50100.0
2006-07-13 09:55:00,72.05,72.1,71.92,71.98,29200.0,46.3655,46.3976,46.2818,46.3204,29200.0
2006-07-13 10:00:00,72.0,72.2,71.98,72.03,24000.0,46.3333,46.462,46.3204,46.3526,24000.0
2006-07-13 10:05:00,72.03,72.2,71.97,72.2,10400.0,46.3526,46.462,46.314,46.462,10400.0
2006-07-13 10:10:00,72.22,72.55,72.22,72.42,25700.0,46.4749,46.6872,46.4749,46.6036,25700.0
2006-07-13 10:15:00,72.46,72.66,72.34,72.34,21800.0,46.6293,46.758,46.5521,46.5521,21800.0
2006-07-13 10:20:00,72.41,72.41,71.79,72.01,57800.0,46.5971,46.5971,46.1981,46.3397,57800.0
2006-07-13 10:25:00,72.01,72.01,71.66,71.73,42400.0,46.3397,46.3397,46.1145,46.1595,42400.0
2006-07-13 10:30:00,71.72,71.98,71.35,71.9,62900.0,46.1531,46.3204,45.915,46.2689,62900.0
2006-07-13 10:35:00,71.94,72.17,71.85,72.13,44800.0,46.2947,46.4427,46.2368,46.4169,44800.0
2006-07-13 10:40:00,72.16,72.26,72.05,72.12,19200.0,46.4362,46.5006,46.3655,46.4105,19200.0
2006-07-13 10:45:00,72.08,72.09,71.8,71.96,23600.0,46.3848,46.3912,46.2046,46.3075,23600.0
2006-07-13 10:50:00,72.0,72.1,71.79,71.82,17000.0,46.3333,46.3976,46.1981,46.2175,17000.0
2006-07-13 10:55:00,71.82,71.93,71.72,71.77,36200.0,46.2175,46.2882,46.1531,46.1853,36200.0
2006-07-13 11:00:00,71.72,71.72,71.34,71.34,54300.0,46.1531,46.1531,45.9086,45.9086,54300.0
2006-07-13 11:05:00,71.3,71.45,71.24,71.24,34700.0,45.8828,45.9793,45.8442,45.8442,34700.0
2006-07-13 11:10:00,71.21,71.21,70.73,70.82,85100.0,45.8249,45.8249,45.516,45.5739,85100.0
2006-07-13 11:15:00,70.82,71.24,70.82,71.01,36900.0,45.5739,45.8442,45.5739,45.6962,36900.0
2006-07-13 11:20:00,71.01,71.4,70.89,71.34,32800.0,45.6962,45.9472,45.619,45.9086,32800.0
2006-07-13 11:25:00,71.37,71.5,71.31,71.49,16200.0,45.9279,46.0115,45.8893,46.0051,16200.0
2006-07-13 11:30:00,71.5,71.75,71.49,71.64,12600.0,46.0115,46.1724,46.0051,46.1016,12600.0
2006-07-13 11:35:00,71.65,72.07,71.65,72.07,16900.0,46.1081,46.3783,46.1081,46.3783,16900.0
2006-07-13 11:40:00,72.05,72.07,71.79,71.88,17600.0,46.3655,46.3783,46.1981,46.2561,17600.0
2006-07-13 11:45:00,71.88,72.03,71.88,72.0,14500.0,46.2561,46.3526,46.2561,46.3333,14500.0
2006-07-13 11:50:00,71.94,72.05,71.86,72.05,16800.0,46.2947,46.3655,46.2432,46.3655,16800.0
2006-07-13 11:55:00,72.06,72.2,72.06,72.19,16000.0,46.3719,46.462,46.3719,46.4556,16000.0
2006-07-13 12:00:00,72.19,72.32,72.15,72.15,27000.0,46.4556,46.5392,46.4298,46.4298,27000.0
2006-07-13 12:05:00,72.06,72.22,72.0,72.13,8500.0,46.3719,46.4749,46.3333,46.4169,8500.0
2006-07-13 12:10:00,72.19,72.34,72.14,72.34,9500.0,46.4556,46.5521,46.4234,46.5521,9500.0
2006-07-13 12:15:00,72.33,72.42,72.27,72.27,32500.0,46.5456,46.6036,46.507,46.507,32500.0
2006-07-13 12:20:00,72.29,72.29,72.09,72.2,20000.0,46.5199,46.5199,46.3912,46.462,20000.0
2006-07-13 12:25:00,72.2,72.2,71.98,72.0,10300.0,46.462,46.462,46.3204,46.3333,10300.0
2006-07-13 12:30:00,72.02,72.06,71.87,71.88,11000.0,46.3462,46.3719,46.2496,46.2561,11000.0
2006-07-13 12:35:00,71.88,71.96,71.86,71.9,7300.0,46.2561,46.3075,46.2432,46.2689,7300.0
2006-07-13 12:40:00,71.91,71.94,71.9,71.94,2200.0,46.2754,46.2947,46.2689,46.2947,2200.0
2006-07-13 12:45:00,71.95,71.97,71.87,71.89,10600.0,46.3011,46.314,46.2496,46.2625,10600.0
2006-07-13 12:50:00,71.91,71.91,71.51,71.54,24800.0,46.2754,46.2754,46.018,46.0373,24800.0
2006-07-13 12:55:00,71.54,71.57,71.48,71.53,9400.0,46.0373,46.0566,45.9987,46.0308,9400.0
2006-07-13 13:00:00,71.58,71.65,71.55,71.63,11500.0,46.063,46.1081,46.0437,46.0952,11500.0
2006-07-13 13:05:00,71.5,71.57,71.32,71.36,7100.0,46.0115,46.0566,45.8957,45.9214,7100.0
2006-07-13 13:10:00,71.36,71.55,71.35,71.52,11300.0,45.9214,46.0437,45.915,46.0244,11300.0
2006-07-13 13:15:00,71.5,71.5,71.31,71.33,10100.0,46.0115,46.0115,45.8893,45.9021,10100.0
2006-07-13 13:20:00,71.3,71.4,71.26,71.26,13100.0,45.8828,45.9472,45.8571,45.8571,13100.0
2006-07-13 13:25:00,71.27,71.36,71.25,71.36,23200.0,45.8635,45.9214,45.8506,45.9214,23200.0
2006-07-13 13:30:00,71.33,71.36,71.26,71.36,37900.0,45.9021,45.9214,45.8571,45.9214,37900.0
2006-07-13 13:35:00,71.37,71.44,71.31,71.43,8700.0,45.9279,45.9729,45.8893,45.9665,8700.0
2006-07-13 13:40:00,71.42,71.42,71.18,71.3,7300.0,45.96,45.96,45.8056,45.8828,7300.0
2006-07-13 13:45:00,71.31,71.42,71.25,71.3,7200.0,45.8893,45.96,45.8506,45.8828,7200.0
2006-07-13 13:50:00,71.3,71.35,71.28,71.28,9600.0,45.8828,45.915,45.87,45.87,9600.0
2006-07-13 13:55:00,71.25,71.42,71.24,71.36,34800.0,45.8506,45.96,45.8442,45.9214,34800.0
2006-07-13 14:00:00,71.42,71.62,71.33,71.62,8500.0,45.96,46.0887,45.9021,46.0887,8500.0
2006-07-13 14:05:00,71.62,71.65,71.46,71.49,16900.0,46.0887,46.1081,45.9858,46.0051,16900.0
2006-07-13 14:10:00,71.57,71.57,71.42,71.51,14500.0,46.0566,46.0566,45.96,46.018,14500.0
2006-07-13 14:15:00,71.52,71.55,71.39,71.41,12900.0,46.0244,46.0437,45.9407,45.9536,12900.0
2006-07-13 14:20:00,71.39,71.52,71.35,71.48,13800.0,45.9407,46.0244,45.915,45.9987,13800.0
2006-07-13 14:25:00,71.54,71.58,71.28,71.28,19000.0,46.0373,46.063,45.87,45.87,19000.0
2006-07-13 14:30:00,71.26,71.5,71.23,71.39,11000.0,45.8571,46.0115,45.8378,45.9407,11000.0
2006-07-13 14:35:00,71.38,71.38,71.23,71.35,13300.0,45.9343,45.9343,45.8378,45.915,13300.0
2006-07-13 14:40:00,71.3,71.3,71.14,71.15,25100.0,45.8828,45.8828,45.7799,45.7863,25100.0
2006-07-13 14:45:00,71.15,71.16,70.9,70.9,19800.0,45.7863,45.7927,45.6254,45.6254,19800.0
2006-07-13 14:50:00,70.9,71.02,70.82,70.88,55800.0,45.6254,45.7026,45.5739,45.6125,55800.0
2006-07-13 14:55:00,70.81,70.89,70.77,70.81,31000.0,45.5675,45.619,45.5418,45.5675,31000.0
2006-07-13 15:00:00,70.81,70.82,70.5,70.52,61700.0,45.5675,45.5739,45.368,45.3809,61700.0
2006-07-13 15:05:00,70.52,70.6,70.33,70.5,53700.0,45.3809,45.4324,45.2586,45.368,53700.0
2006-07-13 15:10:00,70.6,70.75,70.44,70.56,35200.0,45.4324,45.5289,45.3294,45.4066,35200.0
2006-07-13 15:15:00,70.57,70.66,70.38,70.54,47100.0,45.4131,45.471,45.2908,45.3937,47100.0
2006-07-13 15:20:00,70.53,70.63,70.45,70.51,26000.0,45.3873,45.4517,45.3358,45.3744,26000.0
2006-07-13 15:25:00,70.52,70.54,70.45,70.48,14800.0,45.3809,45.3937,45.3358,45.3551,14800.0
2006-07-13 15:30:00,70.47,70.71,70.3,70.48,91900.0,45.3487,45.5031,45.2393,45.3551,91900.0
2006-07-13 15:35:00,70.44,70.47,70.07,70.07,51800.0,45.3294,45.3487,45.0913,45.0913,51800.0
2006-07-13 15:40:00,70.11,70.11,69.62,69.8,208600.0,45.117,45.117,44.8017,44.9175,208600.0
2006-07-13 15:45:00,69.8,69.8,69.53,69.67,105200.0,44.9175,44.9175,44.7438,44.8339,105200.0
2006-07-13 15:50:00,69.69,70.07,69.62,69.86,101400.0,44.8468,45.0913,44.8017,44.9562,101400.0
2006-07-13 15:55:00,69.85,70.05,69.85,70.05,104000.0,44.9497,45.0784,44.9497,45.0784,104000.0
2006-07-14 09:30:00,70.0,70.42,69.39,70.39,81600.0,45.0462,45.3165,44.6537,45.2972,81600.0
2006-07-14 09:35:00,70.39,70.49,69.95,70.1,74800.0,45.2972,45.3616,45.0141,45.1106,74800.0
2006-07-14 09:40:00,70.06,70.6,70.0,70.5,24000.0,45.0849,45.4324,45.0462,45.368,24000.0
2006-07-14 09:45:00,70.52,70.6,69.75,69.97,67500.0,45.3809,45.4324,44.8854,45.0269,67500.0
2006-07-14 09:50:00,70.08,70.08,69.54,69.65,42600.0,45.0977,45.0977,44.7502,44.821,42600.0
2006-07-14 09:55:00,69.65,69.7,69.1,69.3,59800.0,44.821,44.8532,44.4671,44.5958,59800.0
2006-07-14 10:00:00,69.19,69.42,69.11,69.2,26400.0,44.525,44.673,44.4735,44.5314,26400.0
2006-07-14 10:05:00,69.21,69.21,68.27,68.37,93400.0,44.5379,44.5379,43.933,43.9973,93400.0
2006-07-14 10:10:00,68.5,68.5,68.0,68.39,75700.0,44.081,44.081,43.7592,44.0102,75700.0
2006-07-14 10:15:00,68.31,68.98,68.31,68.85,56300.0,43.9587,44.3899,43.9587,44.3062,56300.0
2006-07-14 10:20:00,68.78,69.3,68.78,69.16,60300.0,44.2612,44.5958,44.2612,44.5057,60300.0
2006-07-14 10:25:00,69.1,69.2,68.77,69.01,51400.0,44.4671,44.5314,44.2547,44.4092,51400.0
2006-07-14 10:30:00,69.01,69.01,68.66,68.66,25400.0,44.4092,44.4092,44.1839,44.1839,25400.0
2006-07-14 10:35:00,68.65,68.65,68.45,68.59,35500.0,44.1775,44.1775,44.0488,44.1389,35500.0
2006-07-14 10:40:00,68.59,68.94,68.5,68.55,36700.0,44.1389,44.3641,44.081,44.1131,36700.0
2006-07-14 10:45:00,68.56,68.66,68.26,68.26,37000.0,44.1196,44.1839,43.9265,43.9265,37000.0
2006-07-14 10:50:00,68.25,68.26,68.05,68.17,44900.0,43.9201,43.9265,43.7914,43.8686,44900.0
2006-07-14 10:55:00,68.19,68.25,68.11,68.23,35300.0,43.8815,43.9201,43.83,43.9072,35300.0
2006-07-14 11:00:00,68.17,68.22,68.1,68.11,36900.0,43.8686,43.9008,43.8236,43.83,36900.0
2006-07-14 11:05:00,68.11,68.14,67.68,67.71,93200.0,43.83,43.8493,43.5533,43.5726,93200.0
2006-07-14 11:10:00,67.72,67.88,67.71,67.76,28300.0,43.579,43.682,43.5726,43.6048,28300.0
2006-07-14 11:15:00,67.76,67.76,67.01,67.18,62300.0,43.6048,43.6048,43.1221,43.2315,62300.0
2006-07-14 11:20:00,67.26,67.79,67.26,67.34,37100.0,43.283,43.6241,43.283,43.3345,37100.0
2006-07-14 11:25:00,67.35,67.64,67.29,67.32,25900.0,43.3409,43.5275,43.3023,43.3216,25900.0
2006-07-14 11:30:00,67.32,67.33,67.13,67.3,24100.0,43.3216,43.3281,43.1994,43.3088,24100.0
2006-07-14 11:35:00,67.22,67.33,67.15,67.22,17100.0,43.2573,43.3281,43.2122,43.2573,17100.0
2006-07-14 11:40:00,67.23,67.5,67.23,67.35,19600.0,43.2637,43.4375,43.2637,43.3409,19600.0
2006-07-14 11:45:00,67.31,67.35,67.22,67.27,10600.0,43.3152,43.3409,43.2573,43.2894,10600.0
2006-07-14 11:50:00,67.27,67.43,67.24,67.29,21800.0,43.2894,43.3924,43.2701,43.3023,21800.0
2006-07-14 11:55:00,67.34,67.5,67.29,67.38,21900.0,43.3345,43.4375,43.3023,43.3602,21900.0
2006-07-14 12:00:00,67.42,67.56,67.31,67.32,37300.0,43.386,43.4761,43.3152,43.3216,37300.0
2006-07-14 12:05:00,67.32,67.55,67.31,67.38,27100.0,43.3216,43.4696,43.3152,43.3602,27100.0
2006-07-14 12:10:00,67.35,67.63,67.32,67.56,26600.0,43.3409,43.5211,43.3216,43.4761,26600.0
2006-07-14 12:15:00,67.62,67.68,67.36,67.38,29500.0,43.5147,43.5533,43.3474,43.3602,29500.0
2006-07-14 12:20:00,67.38,67.44,67.26,67.26,36800.0,43.3602,43.3988,43.283,43.283,36800.0
2006-07-14 12:25:00,67.22,67.25,67.11,67.14,18300.0,43.2573,43.2766,43.1865,43.2058,18300.0
2006-07-14 12:30:00,67.12,67.19,67.07,67.11,17100.0,43.1929,43.238,43.1607,43.1865,17100.0
2006-07-14 12:35:00,67.15,67.16,67.07,67.1,16100.0,43.2122,43.2187,43.1607,43.18,16100.0
2006-07-14 12:40:00,67.1,67.43,67.08,67.43,21200.0,43.18,43.3924,43.1672,43.3924,21200.0
2006-07-14 12:45:00,67.4,67.5,67.16,67.26,114300.0,43.3731,43.4375,43.2187,43.283,114300.0
2006-07-14 12:50:00,67.26,67.5,67.24,67.32,53900.0,43.283,43.4375,43.2701,43.3216,53900.0
2006-07-14 12:55:00,67.27,67.39,67.25,67.3,22800.0,43.2894,43.3667,43.2766,43.3088,22800.0
2006-07-14 13:00:00,67.26,67.4,67.17,67.37,34800.0,43.283,43.3731,43.2251,43.3538,34800.0
2006-07-14 13:05:00,67.4,67.48,67.4,67.48,17700.0,43.3731,43.4246,43.3731,43.4246,17700.0
2006-07-14 13:10:00,67.48,67.8,67.47,67.66,29000.0,43.4246,43.6305,43.4181,43.5404,29000.0
2006-07-14 13:15:00,67.67,67.98,67.64,67.71,29700.0,43.5469,43.7463,43.5275,43.5726,29700.0
2006-07-14 13:20:00,67.71,67.75,67.54,67.54,30200.0,43.5726,43.5983,43.4632,43.4632,30200.0
2006-07-14 13:25:00,67.6,67.82,67.53,67.8,60100.0,43.5018,43.6434,43.4568,43.6305,60100.0
2006-07-14 13:30:00,67.72,67.96,67.72,67.91,17000.0,43.579,43.7335,43.579,43.7013,17000.0
2006-07-14 13:35:00,67.91,68.21,67.88,68.05,31300.0,43.7013,43.8944,43.682,43.7914,31300.0
2006-07-14 13:40:00,68.1,68.2,67.84,67.85,28400.0,43.8236,43.8879,43.6562,43.6627,28400.0
2006-07-14 13:45:00,67.87,67.99,67.82,67.84,10000.0,43.6756,43.7528,43.6434,43.6562,10000.0
2006-07-14 13:50:00,67.84,67.84,67.57,67.64,28800.0,43.6562,43.6562,43.4825,43.5275,28800.0
2006-07-14 13:55:00,67.7,67.85,67.63,67.63,13800.0,43.5662,43.6627,43.5211,43.5211,13800.0
2006-07-14 14:00:00,67.59,67.59,67.45,67.46,16200.0,43.4954,43.4954,43.4053,43.4117,16200.0
2006-07-14 14:05:00,67.46,67.6,67.41,67.42,12500.0,43.4117,43.5018,43.3795,43.386,12500.0
2006-07-14 14:10:00,67.47,67.64,67.45,67.48,9400.0,43.4181,43.5275,43.4053,43.4246,9400.0
2006-07-14 14:15:00,67.48,67.65,67.45,67.56,22200.0,43.4246,43.534,43.4053,43.4761,22200.0
2006-07-14 14:20:00,67.52,67.52,67.33,67.38,14800.0,43.4503,43.4503,43.3281,43.3602,14800.0
2006-07-14 14:25:00,67.37,67.38,67.19,67.31,21800.0,43.3538,43.3602,43.238,43.3152,21800.0
2006-07-14 14:30:00,67.27,67.42,67.26,67.3,15300.0,43.2894,43.386,43.283,43.3088,15300.0
2006-07-14 14:35:00,67.33,67.38,67.31,67.35,6700.0,43.3281,43.3602,43.3152,43.3409,6700.0
2006-07-14 14:40:00,67.38,67.38,67.31,67.31,6700.0,43.3602,43.3602,43.3152,43.3152,6700.0
2006-07-14 14:45:00,67.32,67.47,67.32,67.39,7500.0,43.3216,43.4181,43.3216,43.3667,7500.0
2006-07-14 14:50:00,67.39,67.65,67.36,67.6,23100.0,43.3667,43.534,43.3474,43.5018,23100.0
2006-07-14 14:55:00,67.59,67.6,67.37,67.44,16000.0,43.4954,43.5018,43.3538,43.3988,16000.0
2006-07-14 15:00:00,67.44,67.75,67.43,67.44,26200.0,43.3988,43.5983,43.3924,43.3988,26200.0
2006-07-14 15:05:00,67.47,67.85,67.47,67.71,17100.0,43.4181,43.6627,43.4181,43.5726,17100.0
2006-07-14 15:10:00,67.77,67.91,67.72,67.9,34100.0,43.6112,43.7013,43.579,43.6949,34100.0
2006-07-14 15:15:00,67.9,67.93,67.7,67.71,18600.0,43.6949,43.7142,43.5662,43.5726,18600.0
2006-07-14 15:20:00,67.71,67.83,67.56,67.58,22800.0,43.5726,43.6498,43.4761,43.4889,22800.0
2006-07-14 15:25:00,67.65,67.65,67.39,67.54,19700.0,43.534,43.534,43.3667,43.4632,19700.0
2006-07-14 15:30:00,67.53,67.55,67.34,67.45,21800.0,43.4568,43.4696,43.3345,43.4053,21800.0
2006-07-14 15:35:00,67.42,67.6,67.27,67.51,26200.0,43.386,43.5018,43.2894,43.4439,26200.0
2006-07-14 15:40:00,67.55,67.58,67.41,67.49,25800.0,43.4696,43.4889,43.3795,43.431,25800.0
2006-07-14 15:45:00,67.53,67.74,67.49,67.72,36500.0,43.4568,43.5919,43.431,43.579,36500.0
2006-07-14 15:50:00,67.72,67.77,67.58,67.58,37400.0,43.579,43.6112,43.4889,43.4889,37400.0
2006-07-14 15:55:00,67.58,67.65,67.5,67.56,56200.0,43.4889,43.534,43.4375,43.4761,56200.0
2006-07-17 09:30:00,67.58,68.5,67.58,68.34,72800.0,43.4889,44.081,43.4889,43.978,72800.0
2006-07-17 09:35:00,68.34,69.1,68.34,68.99,115000.0,43.978,44.4671,43.978,44.3963,115000.0
2006-07-17 09:40:00,68.95,69.35,68.65,69.1,56100.0,44.3706,44.628,44.1775,44.4671,56100.0
2006-07-17 09:45:00,69.12,69.27,68.88,69.11,54800.0,44.48,44.5765,44.3255,44.4735,54800.0
2006-07-17 09:50:00,69.11,69.11,68.87,68.92,32700.0,44.4735,44.4735,44.3191,44.3512,32700.0
2006-07-17 09:55:00,68.85,69.2,68.6,69.1,74900.0,44.3062,44.5314,44.1453,44.4671,74900.0
2006-07-17 10:00:00,68.9,69.1,68.69,68.8,34800.0,44.3384,44.4671,44.2032,44.274,34800.0
2006-07-17 10:05:00,68.8,69.1,68.78,68.97,45800.0,44.274,44.4671,44.2612,44.3834,45800.0
2006-07-17 10:10:00,68.97,68.97,68.61,68.68,24400.0,44.3834,44.3834,44.1518,44.1968,24400.0
2006-07-17 10:15:00,68.61,68.87,68.61,68.79,26800.0,44.1518,44.3191,44.1518,44.2676,26800.0
2006-07-17 10:20:00,68.78,68.88,68.73,68.82,27600.0,44.2612,44.3255,44.229,44.2869,27600.0
2006-07-17 10:25:00,68.84,68.84,68.51,68.7,41000.0,44.2998,44.2998,44.0874,44.2097,41000.0
2006-07-17 10:30:00,68.7,68.8,68.6,68.7,36500.0,44.2097,44.274,44.1453,44.2097,36500.0
2006-07-17 10:35:00,68.66,68.69,68.37,68.64,37300.0,44.1839,44.2032,43.9973,44.1711,37300.0
2006-07-17 10:40:00,68.64,68.79,68.53,68.66,42600.0,44.1711,44.2676,44.1003,44.1839,42600.0
2006-07-17 10:45:00,68.67,69.08,68.6,68.7,41700.0,44.1904,44.4542,44.1453,44.2097,41700.0
2006-07-17 10:50:00,68.61,68.72,68.61,68.65,6100.0,44.1518,44.2225,44.1518,44.1775,6100.0
2006-07-17 10:55:00,68.7,68.95,68.63,68.95,14100.0,44.2097,44.3706,44.1646,44.3706,14100.0
2006-07-17 11:00:00,68.95,69.17,68.9,69.01,18500.0,44.3706,44.5121,44.3384,44.4092,18500.0
2006-07-17 11:05:00,69.04,69.05,68.99,69.05,8400.0,44.4285,44.4349,44.3963,44.4349,8400.0
2006-07-17 11:10:00,69.05,69.16,69.05,69.08,19600.0,44.4349,44.5057,44.4349,44.4542,19600.0
2006-07-17 11:15:00,69.11,69.29,69.05,69.16,46100.0,44.4735,44.5894,44.4349,44.5057,46100.0
2006-07-17 11:20:00,69.2,69.25,68.93,68.99,16700.0,44.5314,44.5636,44.3577,44.3963,16700.0
2006-07-17 11:25:00,68.86,69.0,68.78,68.94,13200.0,44.3126,44.4027,44.2612,44.3641,13200.0
2006-07-17 11:30:00,68.94,69.0,68.94,68.98,14400.0,44.3641,44.4027,44.3641,44.3899,14400.0
2006-07-17 11:35:00,68.98,69.17,68.9,69.12,25600.0,44.3899,44.5121,44.3384,44.48,25600.0
2006-07-17 11:40:00,69.12,69.25,69.08,69.08,13400.0,44.48,44.5636,44.4542,44.4542,13400.0
2006-07-17 11:45:00,69.11,69.25,69.04,69.25,16000.0,44.4735,44.5636,44.4285,44.5636,16000.0
2006-07-17 11:50:00,69.17,69.35,69.17,69.35,14000.0,44.5121,44.628,44.5121,44.628,14000.0
2006-07-17 11:55:00,69.35,69.36,69.11,69.18,10900.0,44.628,44.6344,44.4735,44.5186,10900.0
2006-07-17 12:00:00,69.19,69.23,68.94,69.09,22800.0,44.525,44.5507,44.3641,44.4606,22800.0
2006-07-17 12:05:00,69.08,69.12,69.0,69.06,6300.0,44.4542,44.48,44.4027,44.4413,6300.0
2006-07-17 12:10:00,69.05,69.05,68.89,68.89,7400.0,44.4349,44.4349,44.3319,44.3319,7400.0
2006-07-17 12:15:00,68.92,69.0,68.9,69.0,6500.0,44.3512,44.4027,44.3384,44.4027,6500.0
2006-07-17 12:20:00,69.05,69.05,68.89,68.96,12900.0,44.4349,44.4349,44.3319,44.377,12900.0
2006-07-17 12:25:00,68.97,69.0,68.91,68.99,8800.0,44.3834,44.4027,44.3448,44.3963,8800.0
2006-07-17 12:30:00,69.0,69.06,68.98,68.98,11300.0,44.4027,44.4413,44.3899,44.3899,11300.0
2006-07-17 12:35:00,68.96,68.96,68.8,68.8,15000.0,44.377,44.377,44.274,44.274,15000.0
2006-07-17 12:40:00,68.83,69.09,68.8,68.99,36000.0,44.2933,44.4606,44.274,44.3963,36000.0
2006-07-17 12:45:00,68.99,68.99,68.8,68.85,16400.0,44.3963,44.3963,44.274,44.3062,16400.0
2006-07-17 12:50:00,68.8,68.86,68.73,68.73,8600.0,44.274,44.3126,44.229,44.229,8600.0
2006-07-17 12:55:00,68.74,68.86,68.74,68.81,4000.0,44.2354,44.3126,44.2354,44.2805,4000.0
2006-07-17 13:00:00,68.76,68.98,68.76,68.87,3900.0,44.2483,44.3899,44.2483,44.3191,3900.0
2006-07-17 13:05:00,68.85,68.95,68.85,68.88,4500.0,44.3062,44.3706,44.3062,44.3255,4500.0
2006-07-17 13:10:00,68.89,68.97,68.86,68.89,8200.0,44.3319,44.3834,44.3126,44.3319,8200.0
2006-07-17 13:15:00,68.95,69.08,68.95,69.08,10900.0,44.3706,44.4542,44.3706,44.4542,10900.0
2006-07-17 13:20:00,69.08,69.15,68.84,68.89,18900.0,44.4542,44.4993,44.2998,44.3319,18900.0
2006-07-17 13:25:00,68.89,68.96,68.82,68.83,11400.0,44.3319,44.377,44.2869,44.2933,11400.0
2006-07-17 13:30:00,68.79,68.85,68.79,68.85,4100.0,44.2676,44.3062,44.2676,44.3062,4100.0
2006-07-17 13:35:00,68.85,68.94,68.8,68.85,3500.0,44.3062,44.3641,44.274,44.3062,3500.0
2006-07-17 13:40:00,68.89,68.97,68.88,68.94,2200.0,44.3319,44.3834,44.3255,44.3641,2200.0
2006-07-17 13:45:00,68.98,68.99,68.9,68.98,5500.0,44.3899,44.3963,44.3384,44.3899,5500.0
2006-07-17 13:50:00,68.93,68.93,68.84,68.85,5200.0,44.3577,44.3577,44.2998,44.3062,5200.0
2006-07-17 13:55:00,68.86,68.88,68.78,68.85,8000.0,44.3126,44.3255,44.2612,44.3062,8000.0
2006-07-17 14:00:00,68.85,69.09,68.85,69.04,11000.0,44.3062,44.4606,44.3062,44.4285,11000.0
2006-07-17 14:05:00,69.03,69.05,68.89,68.91,7200.0,44.422,44.4349,44.3319,44.3448,7200.0
2006-07-17 14:10:00,68.93,69.04,68.9,69.01,7300.0,44.3577,44.4285,44.3384,44.4092,7300.0
2006-07-17 14:15:00,69.01,69.07,68.96,69.05,13400.0,44.4092,44.4478,44.377,44.4349,13400.0
2006-07-17 14:20:00,69.07,69.07,68.9,68.94,50500.0,44.4478,44.4478,44.3384,44.3641,50500.0
2006-07-17 14:25:00,68.93,69.1,68.9,69.07,9400.0,44.3577,44.4671,44.3384,44.4478,9400.0
2006-07-17 14:30:00,69.06,69.2,69.01,69.11,20500.0,44.4413,44.5314,44.4092,44.4735,20500.0
2006-07-17 14:35:00,69.12,69.44,69.09,69.26,71200.0,44.48,44.6859,44.4606,44.57,71200.0
2006-07-17 14:40:00,69.26,69.31,69.08,69.12,26400.0,44.57,44.6022,44.4542,44.48,26400.0
2006-07-17 14:45:00,69.1,69.21,69.1,69.11,26700.0,44.4671,44.5379,44.4671,44.4735,26700.0
2006-07-17 14:50:00,69.1,69.1,68.9,68.97,83000.0,44.4671,44.4671,44.3384,44.3834,83000.0
2006-07-17 14:55:00,69.02,69.03,68.96,69.0,23300.0,44.4156,44.422,44.377,44.4027,23300.0
2006-07-17 15:00:00,69.0,69.09,68.96,69.02,13400.0,44.4027,44.4606,44.377,44.4156,13400.0
2006-07-17 15:05:00,69.02,69.02,68.92,68.92,9500.0,44.4156,44.4156,44.3512,44.3512,9500.0
2006-07-17 15:10:00,68.91,69.05,68.88,68.89,80200.0,44.3448,44.4349,44.3255,44.3319,80200.0
2006-07-17 15:15:00,68.9,69.0,68.88,68.98,5600.0,44.3384,44.4027,44.3255,44.3899,5600.0
2006-07-17 15:20:00,68.98,69.03,68.89,68.9,40500.0,44.3899,44.422,44.3319,44.3384,40500.0
2006-07-17 15:25:00,68.9,68.99,68.88,68.99,20400.0,44.3384,44.3963,44.3255,44.3963,20400.0
2006-07-17 15:30:00,69.0,69.05,68.93,69.04,14300.0,44.4027,44.4349,44.3577,44.4285,14300.0
2006-07-17 15:35:00,69.05,69.1,68.93,69.06,15500.0,44.4349,44.4671,44.3577,44.4413,15500.0
2006-07-17 15:40:00,69.06,69.1,68.91,69.09,19800.0,44.4413,44.4671,44.3448,44.4606,19800.0
2006-07-17 15:45:00,69.1,69.2,68.91,69.05,26700.0,44.4671,44.5314,44.3448,44.4349,26700.0
2006-07-17 15:50:00,69.04,69.19,69.0,69.14,38900.0,44.4285,44.525,44.4027,44.4928,38900.0
2006-07-17 15:55:00,69.14,69.25,69.05,69.24,41400.0,44.4928,44.5636,44.4349,44.5572,41400.0
2006-07-18 09:30:00,69.7,70.3,69.64,70.3,60400.0,44.8532,45.2393,44.8146,45.2393,60400.0
2006-07-18 09:35:00,70.3,70.74,70.23,70.48,72400.0,45.2393,45.5225,45.1943,45.3551,72400.0
2006-07-18 09:40:00,70.5,70.5,69.95,70.11,33100.0,45.368,45.368,45.0141,45.117,33100.0
2006-07-18 09:45:00,70.12,70.16,69.9,69.95,31100.0,45.1235,45.1492,44.9819,45.0141,31100.0
2006-07-18 09:50:00,69.95,69.95,69.78,69.89,16700.0,45.0141,45.0141,44.9047,44.9755,16700.0
2006-07-18 09:55:00,69.92,69.93,69.59,69.63,24700.0,44.9948,45.0012,44.7824,44.8081,24700.0
2006-07-18 10:00:00,69.71,69.72,69.46,69.63,24700.0,44.8596,44.8661,44.6987,44.8081,24700.0
2006-07-18 10:05:00,69.63,69.63,69.0,69.06,38800.0,44.8081,44.8081,44.4027,44.4413,38800.0
2006-07-18 10:10:00,69.09,69.2,68.92,69.15,89700.0,44.4606,44.5314,44.3512,44.4993,89700.0
2006-07-18 10:15:00,69.13,69.37,68.94,69.0,41600.0,44.4864,44.6408,44.3641,44.4027,41600.0
2006-07-18 10:20:00,69.11,69.14,68.9,68.99,51400.0,44.4735,44.4928,44.3384,44.3963,51400.0
2006-07-18 10:25:00,68.99,69.04,68.66,68.76,36600.0,44.3963,44.4285,44.1839,44.2483,36600.0
2006-07-18 10:30:00,68.75,68.8,68.55,68.57,62200.0,44.2419,44.274,44.1131,44.126,62200.0
2006-07-18 10:35:00,68.59,68.72,68.54,68.6,48500.0,44.1389,44.2225,44.1067,44.1453,48500.0
2006-07-18 10:40:00,68.6,68.76,68.58,68.72,45300.0,44.1453,44.2483,44.1325,44.2225,45300.0
2006-07-18 10:45:00,68.68,68.8,68.65,68.73,12900.0,44.1968,44.274,44.1775,44.229,12900.0
2006-07-18 10:50:00,68.66,68.67,68.51,68.53,16100.0,44.1839,44.1904,44.0874,44.1003,16100.0
2006-07-18 10:55:00,68.62,68.62,68.11,68.2,48200.0,44.1582,44.1582,43.83,43.8879,48200.0
2006-07-18 11:00:00,68.11,68.3,67.98,68.0,47100.0,43.83,43.9523,43.7463,43.7592,47100.0
2006-07-18 11:05:00,67.99,68.11,67.85,67.99,44300.0,43.7528,43.83,43.6627,43.7528,44300.0
2006-07-18 11:10:00,67.92,67.98,67.65,67.65,17800.0,43.7077,43.7463,43.534,43.534,17800.0
2006-07-18 11:15:00,67.66,67.79,67.29,67.32,36300.0,43.5404,43.6241,43.3023,43.3216,36300.0
2006-07-18 11:20:00,67.32,67.57,67.27,67.55,24600.0,43.3216,43.4825,43.2894,43.4696,24600.0
2006-07-18 11:25:00,67.56,68.0,67.46,67.85,41000.0,43.4761,43.7592,43.4117,43.6627,41000.0
2006-07-18 11:30:00,67.85,68.0,67.74,67.74,20600.0,43.6627,43.7592,43.5919,43.5919,20600.0
2006-07-18 11:35:00,67.73,67.8,67.59,67.72,38600.0,43.5855,43.6305,43.4954,43.579,38600.0
2006-07-18 11:40:00,67.76,67.98,67.71,67.97,15800.0,43.6048,43.7463,43.5726,43.7399,15800.0
2006-07-18 11:45:00,67.97,67.97,67.75,67.8,9600.0,43.7399,43.7399,43.5983,43.6305,9600.0
2006-07-18 11:50:00,67.85,67.86,67.75,67.76,11500.0,43.6627,43.6691,43.5983,43.6048,11500.0
2006-07-18 11:55:00,67.76,67.84,67.67,67.79,18400.0,43.6048,43.6562,43.5469,43.6241,18400.0
2006-07-18 12:00:00,67.79,67.79,67.55,67.56,37100.0,43.6241,43.6241,43.4696,43.4761,37100.0
2006-07-18 12:05:00,67.56,67.59,67.36,67.41,34200.0,43.4761,43.4954,43.3474,43.3795,34200.0
2006-07-18 12:10:00,67.4,67.43,67.38,67.43,3600.0,43.3731,43.3924,43.3602,43.3924,3600.0
2006-07-18 12:15:00,67.48,67.63,67.4,67.5,6700.0,43.4246,43.5211,43.3731,43.4375,6700.0
2006-07-18 12:20:00,67.5,67.51,67.45,67.46,5700.0,43.4375,43.4439,43.4053,43.4117,5700.0
2006-07-18 12:25:00,67.44,67.76,67.42,67.76,10900.0,43.3988,43.6048,43.386,43.6048,10900.0
2006-07-18 12:30:00,67.76,67.84,67.63,67.65,16000.0,43.6048,43.6562,43.5211,43.534,16000.0
2006-07-18 12:35:00,67.67,67.71,67.56,67.66,7500.0,43.5469,43.5726,43.4761,43.5404,7500.0
2006-07-18 12:40:00,67.65,67.76,67.65,67.72,12300.0,43.534,43.6048,43.534,43.579,12300.0
2006-07-18 12:45:00,67.73,67.99,67.73,67.86,22000.0,43.5855,43.7528,43.5855,43.6691,22000.0
2006-07-18 12:50:00,67.85,67.86,67.73,67.83,11200.0,43.6627,43.6691,43.5855,43.6498,11200.0
2006-07-18 12:55:00,67.84,67.86,67.65,67.85,12200.0,43.6562,43.6691,43.534,43.6627,12200.0
2006-07-18 13:00:00,67.9,67.9,67.63,67.74,25500.0,43.6949,43.6949,43.5211,43.5919,25500.0
2006-07-18 13:05:00,67.74,67.75,67.58,67.7,8400.0,43.5919,43.5983,43.4889,43.5662,8400.0
2006-07-18 13:10:00,67.66,67.66,67.34,67.35,25600.0,43.5404,43.5404,43.3345,43.3409,25600.0
2006-07-18 13:15:00,67.4,67.4,67.11,67.19,17000.0,43.3731,43.3731,43.1865,43.238,17000.0
2006-07-18 13:20:00,67.16,67.35,67.15,67.27,12900.0,43.2187,43.3409,43.2122,43.2894,12900.0
2006-07-18 13:25:00,67.22,67.27,67.06,67.09,19300.0,43.2573,43.2894,43.1543,43.1736,19300.0
2006-07-18 13:30:00,67.08,67.12,67.08,67.12,6900.0,43.1672,43.1929,43.1672,43.1929,6900.0
2006-07-18 13:35:00,67.12,67.25,67.1,67.19,31300.0,43.1929,43.2766,43.18,43.238,31300.0
2006-07-18 13:40:00,67.15,67.17,66.73,66.74,48800.0,43.2122,43.2251,42.9419,42.9484,48800.0
2006-07-18 13:45:00,66.74,66.84,66.66,66.84,25300.0,42.9484,43.0127,42.8969,43.0127,25300.0
2006-07-18 13:50:00,66.77,66.77,66.41,66.55,53900.0,42.9677,42.9677,42.736,42.8261,53900.0
2006-07-18 13:55:00,66.55,66.6,66.35,66.38,24800.0,42.8261,42.8583,42.6974,42.7167,24800.0
2006-07-18 14:00:00,66.35,66.79,66.25,66.63,45600.0,42.6974,42.9806,42.6331,42.8776,45600.0
2006-07-18 14:05:00,66.57,66.66,66.52,66.54,23300.0,42.839,42.8969,42.8068,42.8197,23300.0
2006-07-18 14:10:00,66.53,66.67,66.53,66.65,15400.0,42.8132,42.9033,42.8132,42.8905,15400.0
2006-07-18 14:15:00,66.7,67.0,66.61,66.87,57500.0,42.9226,43.1157,42.8647,43.032,57500.0
2006-07-18 14:20:00,66.87,67.13,66.87,66.92,33800.0,43.032,43.1994,43.032,43.0642,33800.0
2006-07-18 14:25:00,66.94,67.39,66.88,67.3,29600.0,43.0771,43.3667,43.0385,43.3088,29600.0
2006-07-18 14:30:00,67.26,67.33,67.02,67.15,38500.0,43.283,43.3281,43.1286,43.2122,38500.0
2006-07-18 14:35:00,67.13,67.44,67.13,67.37,46700.0,43.1994,43.3988,43.1994,43.3538,46700.0
2006-07-18 14:40:00,67.37,67.5,67.13,67.32,37800.0,43.3538,43.4375,43.1994,43.3216,37800.0
2006-07-18 14:45:00,67.31,67.4,67.22,67.35,15100.0,43.3152,43.3731,43.2573,43.3409,15100.0
2006-07-18 14:50:00,67.35,67.44,67.2,67.2,17600.0,43.3409,43.3988,43.2444,43.2444,17600.0
2006-07-18 14:55:00,67.15,67.25,67.1,67.15,17800.0,43.2122,43.2766,43.18,43.2122,17800.0
2006-07-18 15:00:00,67.26,67.42,67.19,67.35,46300.0,43.283,43.386,43.238,43.3409,46300.0
2006-07-18 15:05:00,67.34,67.34,67.0,67.05,20700.0,43.3345,43.3345,43.1157,43.1479,20700.0
2006-07-18 15:10:00,67.02,67.11,66.82,67.1,18700.0,43.1286,43.1865,42.9999,43.18,18700.0
2006-07-18 15:15:00,67.09,67.39,67.02,67.14,41500.0,43.1736,43.3667,43.1286,43.2058,41500.0
2006-07-18 15:20:00,67.12,67.12,66.8,66.89,19200.0,43.1929,43.1929,42.987,43.0449,19200.0
2006-07-18 15:25:00,66.85,66.97,66.7,66.81,72700.0,43.0192,43.0964,42.9226,42.9934,72700.0
2006-07-18 15:30:00,66.85,66.86,66.66,66.74,54500.0,43.0192,43.0256,42.8969,42.9484,54500.0
2006-07-18 15:35:00,66.75,66.88,66.61,66.68,33900.0,42.9548,43.0385,42.8647,42.9098,33900.0
2006-07-18 15:40:00,66.68,67.0,66.68,66.89,25900.0,42.9098,43.1157,42.9098,43.0449,25900.0
2006-07-18 15:45:00,66.89,66.89,66.76,66.82,41800.0,43.0449,43.0449,42.9613,42.9999,41800.0
2006-07-18 15:50:00,66.82,67.3,66.82,67.25,95100.0,42.9999,43.3088,42.9999,43.2766,95100.0
2006-07-18 15:55:00,67.25,67.27,67.1,67.1,53600.0,43.2766,43.2894,43.18,43.18,53600.0
2006-07-19 09:30:00,67.36,67.75,66.87,66.89,54900.0,43.3474,43.5983,43.032,43.0449,54900.0
2006-07-19 09:35:00,66.95,67.3,66.94,67.02,48300.0,43.0835,43.3088,43.0771,43.1286,48300.0
2006-07-19 09:40:00,67.02,67.24,66.95,67.22,64000.0,43.1286,43.2701,43.0835,43.2573,64000.0
2006-07-19 09:45:00,67.22,67.75,67.21,67.72,68800.0,43.2573,43.5983,43.2508,43.579,68800.0
2006-07-19 09:50:00,67.71,68.35,67.69,68.2,80400.0,43.5726,43.9844,43.5597,43.8879,80400.0
2006-07-19 09:55:00,68.2,68.5,68.2,68.43,54100.0,43.8879,44.081,43.8879,44.0359,54100.0
2006-07-19 10:00:00,68.44,68.8,68.27,68.7,39600.0,44.0424,44.274,43.933,44.2097,39600.0
2006-07-19 10:05:00,68.7,69.37,68.7,69.0,108100.0,44.2097,44.6408,44.2097,44.4027,108100.0
2006-07-19 10:10:00,69.0,69.25,68.9,69.07,45000.0,44.4027,44.5636,44.3384,44.4478,45000.0
2006-07-19 10:15:00,69.1,69.18,68.83,68.91,45500.0,44.4671,44.5186,44.2933,44.3448,45500.0
2006-07-19 10:20:00,68.93,68.96,68.62,68.63,49600.0,44.3577,44.377,44.1582,44.1646,49600.0
2006-07-19 10:25:00,68.6,68.7,68.53,68.65,37900.0,44.1453,44.2097,44.1003,44.1775,37900.0
2006-07-19 10:30:00,68.64,68.73,68.15,68.21,65500.0,44.1711,44.229,43.8557,43.8944,65500.0
2006-07-19 10:35:00,68.21,68.6,68.21,68.55,100300.0,43.8944,44.1453,43.8944,44.1131,100300.0
2006-07-19 10:40:00,68.56,69.06,68.56,68.86,83000.0,44.1196,44.4413,44.1196,44.3126,83000.0
2006-07-19 10:45:00,68.86,68.87,68.7,68.72,33300.0,44.3126,44.3191,44.2097,44.2225,33300.0
2006-07-19 10:50:00,68.7,68.7,68.52,68.6,27000.0,44.2097,44.2097,44.0938,44.1453,27000.0
2006-07-19 10:55:00,68.6,69.25,68.6,68.65,17200.0,44.1453,44.5636,44.1453,44.1775,17200.0
2006-07-19 11:00:00,68.63,68.78,68.63,68.77,34700.0,44.1646,44.2612,44.1646,44.2547,34700.0
2006-07-19 11:05:00,68.79,68.96,68.78,68.92,38300.0,44.2676,44.377,44.2612,44.3512,38300.0
2006-07-19 11:10:00,68.93,68.98,68.9,68.95,31700.0,44.3577,44.3899,44.3384,44.3706,31700.0
2006-07-19 11:15:00,68.96,69.25,68.94,69.21,77900.0,44.377,44.5636,44.3641,44.5379,77900.0
2006-07-19 11:20:00,69.21,69.3,69.17,69.26,35000.0,44.5379,44.5958,44.5121,44.57,35000.0
2006-07-19 11:25:00,69.24,69.31,69.19,69.2,27300.0,44.5572,44.6022,44.525,44.5314,27300.0
2006-07-19 11:30:00,69.19,69.2,68.99,69.0,17400.0,44.525,44.5314,44.3963,44.4027,17400.0
2006-07-19 11:35:00,69.0,69.18,69.0,69.04,35200.0,44.4027,44.5186,44.4027,44.4285,35200.0
2006-07-19 11:40:00,69.09,69.11,69.04,69.11,9100.0,44.4606,44.4735,44.4285,44.4735,9100.0
2006-07-19 11:45:00,69.1,69.15,69.07,69.15,12700.0,44.4671,44.4993,44.4478,44.4993,12700.0
2006-07-19 11:50:00,69.17,69.56,69.17,69.5,50600.0,44.5121,44.7631,44.5121,44.7245,50600.0
2006-07-19 11:55:00,69.5,69.56,69.27,69.33,37100.0,44.7245,44.7631,44.5765,44.6151,37100.0
2006-07-19 12:00:00,69.35,69.47,69.34,69.4,19800.0,44.628,44.7052,44.6215,44.6601,19800.0
2006-07-19 12:05:00,69.4,69.62,69.4,69.6,21600.0,44.6601,44.8017,44.6601,44.7888,21600.0
2006-07-19 12:10:00,69.61,69.61,69.5,69.53,11300.0,44.7953,44.7953,44.7245,44.7438,11300.0
2006-07-19 12:15:00,69.53,69.53,69.43,69.47,13000.0,44.7438,44.7438,44.6794,44.7052,13000.0
2006-07-19 12:20:00,69.4,69.5,69.4,69.5,8400.0,44.6601,44.7245,44.6601,44.7245,8400.0
2006-07-19 12:25:00,69.49,69.49,69.44,69.48,10400.0,44.7181,44.7181,44.6859,44.7116,10400.0
2006-07-19 12:30:00,69.48,69.52,69.48,69.5,12000.0,44.7116,44.7374,44.7116,44.7245,12000.0
2006-07-19 12:35:00,69.5,69.73,69.5,69.7,43600.0,44.7245,44.8725,44.7245,44.8532,43600.0
2006-07-19 12:40:00,69.71,69.71,69.63,69.66,42600.0,44.8596,44.8596,44.8081,44.8275,42600.0
2006-07-19 12:45:00,69.65,69.82,69.65,69.74,50600.0,44.821,44.9304,44.821,44.8789,50600.0
2006-07-19 12:50:00,69.75,69.77,69.65,69.75,21400.0,44.8854,44.8982,44.821,44.8854,21400.0
2006-07-19 12:55:00,69.78,70.0,69.71,70.0,50400.0,44.9047,45.0462,44.8596,45.0462,50400.0
2006-07-19 13:00:00,70.0,70.16,69.99,70.07,39700.0,45.0462,45.1492,45.0398,45.0913,39700.0
2006-07-19 13:05:00,70.05,70.05,69.95,70.03,21500.0,45.0784,45.0784,45.0141,45.0656,21500.0
2006-07-19 13:10:00,70.03,70.08,70.02,70.05,18100.0,45.0656,45.0977,45.0591,45.0784,18100.0
2006-07-19 13:15:00,70.05,70.07,69.98,70.02,41500.0,45.0784,45.0913,45.0334,45.0591,41500.0
2006-07-19 13:20:00,70.02,70.21,70.02,70.21,106700.0,45.0591,45.1814,45.0591,45.1814,106700.0
2006-07-19 13:25:00,70.23,70.23,69.94,70.13,39600.0,45.1943,45.1943,45.0076,45.1299,39600.0
2006-07-19 13:30:00,70.13,70.45,70.13,70.45,50600.0,45.1299,45.3358,45.1299,45.3358,50600.0
2006-07-19 13:35:00,70.45,70.49,70.27,70.27,25300.0,45.3358,45.3616,45.22,45.22,25300.0
2006-07-19 13:40:00,70.27,70.4,70.23,70.38,30100.0,45.22,45.3037,45.1943,45.2908,30100.0
2006-07-19 13:45:00,70.38,70.4,70.32,70.34,16900.0,45.2908,45.3037,45.2522,45.265,16900.0
2006-07-19 13:50:00,70.35,70.37,70.18,70.19,28100.0,45.2715,45.2844,45.1621,45.1685,28100.0
2006-07-19 13:55:00,70.19,70.33,70.18,70.31,13900.0,45.1685,45.2586,45.1621,45.2457,13900.0
2006-07-19 14:00:00,70.35,70.35,70.29,70.34,33000.0,45.2715,45.2715,45.2329,45.265,33000.0
2006-07-19 14:05:00,70.34,70.34,70.31,70.34,8600.0,45.265,45.265,45.2457,45.265,8600.0
2006-07-19 14:10:00,70.34,70.39,70.3,70.3,35100.0,45.265,45.2972,45.2393,45.2393,35100.0
2006-07-19 14:15:00,70.3,70.39,70.24,70.25,36100.0,45.2393,45.2972,45.2007,45.2071,36100.0
2006-07-19 14:20:00,70.26,70.26,70.12,70.12,30700.0,45.2136,45.2136,45.1235,45.1235,30700.0
2006-07-19 14:25:00,70.12,70.3,70.1,70.15,38200.0,45.1235,45.2393,45.1106,45.1428,38200.0
2006-07-19 14:30:00,70.16,70.2,70.0,70.06,46700.0,45.1492,45.175,45.0462,45.0849,46700.0
2006-07-19 14:35:00,70.14,70.21,70.1,70.18,26100.0,45.1363,45.1814,45.1106,45.1621,26100.0
2006-07-19 14:40:00,70.2,70.2,70.1,70.1,6100.0,45.175,45.175,45.1106,45.1106,6100.0
2006-07-19 14:45:00,70.1,70.13,69.81,69.89,60700.0,45.1106,45.1299,44.924,44.9755,60700.0
2006-07-19 14:50:00,69.89,69.89,69.53,69.56,46400.0,44.9755,44.9755,44.7438,44.7631,46400.0
2006-07-19 14:55:00,69.56,69.62,69.32,69.43,20500.0,44.7631,44.8017,44.6087,44.6794,20500.0
2006-07-19 15:00:00,69.43,69.55,69.39,69.47,21700.0,44.6794,44.7567,44.6537,44.7052,21700.0
2006-07-19 15:05:00,69.4,69.69,69.4,69.65,18100.0,44.6601,44.8468,44.6601,44.821,18100.0
2006-07-19 15:10:00,69.63,69.72,69.5,69.65,18200.0,44.8081,44.8661,44.7245,44.821,18200.0
2006-07-19 15:15:00,69.62,69.91,69.6,69.9,17100.0,44.8017,44.9883,44.7888,44.9819,17100.0
2006-07-19 15:20:00,69.9,70.3,69.88,70.29,50500.0,44.9819,45.2393,44.969,45.2329,50500.0
2006-07-19 15:25:00,70.25,70.4,70.19,70.36,20900.0,45.2071,45.3037,45.1685,45.2779,20900.0
2006-07-19 15:30:00,70.33,70.33,69.99,70.06,36700.0,45.2586,45.2586,45.0398,45.0849,36700.0
2006-07-19 15:35:00,70.05,70.05,69.85,69.91,18700.0,45.0784,45.0784,44.9497,44.9883,18700.0
2006-07-19 15:40:00,69.91,70.25,69.88,69.89,21900.0,44.9883,45.2071,44.969,44.9755,21900.0
2006-07-19 15:45:00,69.89,69.91,69.7,69.74,24000.0,44.9755,44.9883,44.8532,44.8789,24000.0
2006-07-19 15:50:00,69.73,69.83,69.63,69.63,60000.0,44.8725,44.9369,44.8081,44.8081,60000.0
2006-07-19 15:55:00,69.57,69.59,69.23,69.54,130700.0,44.7695,44.7824,44.5507,44.7502,130700.0
2006-07-20 09:30:00,70.3,70.41,70.06,70.23,50100.0,45.2393,45.3101,45.0849,45.1943,50100.0
2006-07-20 09:35:00,70.24,70.33,70.07,70.15,22900.0,45.2007,45.2586,45.0913,45.1428,22900.0
2006-07-20 09:40:00,70.16,70.3,69.76,69.79,32900.0,45.1492,45.2393,44.8918,44.9111,32900.0
2006-07-20 09:45:00,69.79,69.79,69.5,69.61,28300.0,44.9111,44.9111,44.7245,44.7953,28300.0
2006-07-20 09:50:00,69.63,69.88,69.36,69.61,20300.0,44.8081,44.969,44.6344,44.7953,20300.0
2006-07-20 09:55:00,69.53,69.53,68.91,68.91,30300.0,44.7438,44.7438,44.3448,44.3448,30300.0
2006-07-20 10:00:00,68.91,69.26,68.81,68.81,42800.0,44.3448,44.57,44.2805,44.2805,42800.0
2006-07-20 10:05:00,68.81,68.81,68.25,68.62,62900.0,44.2805,44.2805,43.9201,44.1582,62900.0
2006-07-20 10:10:00,68.65,68.65,68.39,68.56,34500.0,44.1775,44.1775,44.0102,44.1196,34500.0
2006-07-20 10:15:00,68.6,68.76,68.54,68.75,23400.0,44.1453,44.2483,44.1067,44.2419,23400.0
2006-07-20 10:20:00,68.8,68.87,68.66,68.75,16300.0,44.274,44.3191,44.1839,44.2419,16300.0
2006-07-20 10:25:00,68.76,69.1,68.7,69.1,16900.0,44.2483,44.4671,44.2097,44.4671,16900.0
2006-07-20 10:30:00,69.03,69.24,69.0,69.24,10600.0,44.422,44.5572,44.4027,44.5572,10600.0
2006-07-20 10:35:00,69.29,69.55,69.22,69.22,13600.0,44.5894,44.7567,44.5443,44.5443,13600.0
2006-07-20 10:40:00,69.23,69.23,69.08,69.09,6000.0,44.5507,44.5507,44.4542,44.4606,6000.0
2006-07-20 10:45:00,69.06,69.06,68.87,68.9,11400.0,44.4413,44.4413,44.3191,44.3384,11400.0
2006-07-20 10:50:00,68.9,68.9,68.77,68.83,18200.0,44.3384,44.3384,44.2547,44.2933,18200.0
2006-07-20 10:55:00,68.83,69.37,68.83,69.29,12300.0,44.2933,44.6408,44.2933,44.5894,12300.0
2006-07-20 11:00:00,69.37,69.88,69.37,69.7,21100.0,44.6408,44.969,44.6408,44.8532,21100.0
2006-07-20 11:05:00,69.69,69.82,69.55,69.59,14500.0,44.8468,44.9304,44.7567,44.7824,14500.0
2006-07-20 11:10:00,69.59,70.34,69.59,70.29,39200.0,44.7824,45.265,44.7824,45.2329,39200.0
2006-07-20 11:15:00,70.29,70.4,70.04,70.05,19100.0,45.2329,45.3037,45.072,45.0784,19100.0
2006-07-20 11:20:00,70.06,70.06,69.9,69.92,59600.0,45.0849,45.0849,44.9819,44.9948,59600.0
2006-07-20 11:25:00,69.87,70.03,69.82,70.03,26200.0,44.9626,45.0656,44.9304,45.0656,26200.0
2006-07-20 11:30:00,70.02,70.1,69.96,70.01,9700.0,45.0591,45.1106,45.0205,45.0527,9700.0
2006-07-20 11:35:00,70.03,70.13,70.03,70.11,10100.0,45.0656,45.1299,45.0656,45.117,10100.0
2006-07-20 11:40:00,70.13,70.38,70.13,70.35,21900.0,45.1299,45.2908,45.1299,45.2715,21900.0
2006-07-20 11:45:00,70.36,70.6,70.36,70.39,22200.0,45.2779,45.4324,45.2779,45.2972,22200.0
2006-07-20 11:50:00,70.35,70.49,70.27,70.29,21700.0,45.2715,45.3616,45.22,45.2329,21700.0
2006-07-20 11:55:00,70.3,70.35,70.11,70.18,14000.0,45.2393,45.2715,45.117,45.1621,14000.0
2006-07-20 12:00:00,70.19,70.32,70.1,70.23,13700.0,45.1685,45.2522,45.1106,45.1943,13700.0
2006-07-20 12:05:00,70.24,70.6,70.24,70.59,30400.0,45.2007,45.4324,45.2007,45.4259,30400.0
2006-07-20 12:10:00,70.57,70.77,70.49,70.64,22600.0,45.4131,45.5418,45.3616,45.4581,22600.0
2006-07-20 12:15:00,70.64,70.74,70.48,70.53,16100.0,45.4581,45.5225,45.3551,45.3873,16100.0
2006-07-20 12:20:00,70.61,70.61,70.4,70.55,41600.0,45.4388,45.4388,45.3037,45.4002,41600.0
2006-07-20 12:25:00,70.53,70.7,70.52,70.52,19900.0,45.3873,45.4967,45.3809,45.3809,19900.0
2006-07-20 12:30:00,70.51,70.58,70.44,70.44,9700.0,45.3744,45.4195,45.3294,45.3294,9700.0
2006-07-20 12:35:00,70.43,70.44,70.28,70.29,20600.0,45.323,45.3294,45.2264,45.2329,20600.0
2006-07-20 12:40:00,70.29,70.34,70.25,70.31,18700.0,45.2329,45.265,45.2071,45.2457,18700.0
2006-07-20 12:45:00,70.31,70.34,70.2,70.24,14600.0,45.2457,45.265,45.175,45.2007,14600.0
2006-07-20 12:50:00,70.2,70.44,70.2,70.32,18900.0,45.175,45.3294,45.175,45.2522,18900.0
2006-07-20 12:55:00,70.32,70.4,70.31,70.32,20600.0,45.2522,45.3037,45.2457,45.2522,20600.0
2006-07-20 13:00:00,70.35,70.49,70.35,70.41,7600.0,45.2715,45.3616,45.2715,45.3101,7600.0
2006-07-20 13:05:00,70.41,70.54,70.33,70.5,19200.0,45.3101,45.3937,45.2586,45.368,19200.0
2006-07-20 13:10:00,70.47,70.47,70.43,70.45,9100.0,45.3487,45.3487,45.323,45.3358,9100.0
2006-07-20 13:15:00,70.4,70.43,70.35,70.43,6200.0,45.3037,45.323,45.2715,45.323,6200.0
2006-07-20 13:20:00,70.38,70.45,70.38,70.41,2300.0,45.2908,45.3358,45.2908,45.3101,2300.0
2006-07-20 13:25:00,70.38,70.41,70.38,70.4,1900.0,45.2908,45.3101,45.2908,45.3037,1900.0
2006-07-20 13:30:00,70.41,70.5,70.4,70.46,8400.0,45.3101,45.368,45.3037,45.3423,8400.0
2006-07-20 13:35:00,70.46,70.47,70.4,70.47,5100.0,45.3423,45.3487,45.3037,45.3487,5100.0
2006-07-20 13:40:00,70.46,70.47,70.3,70.31,10900.0,45.3423,45.3487,45.2393,45.2457,10900.0
2006-07-20 13:45:00,70.3,70.31,70.25,70.29,13200.0,45.2393,45.2457,45.2071,45.2329,13200.0
2006-07-20 13:50:00,70.29,70.3,70.12,70.24,14700.0,45.2329,45.2393,45.1235,45.2007,14700.0
2006-07-20 13:55:00,70.29,70.39,70.29,70.3,15700.0,45.2329,45.2972,45.2329,45.2393,15700.0
2006-07-20 14:00:00,70.31,70.46,70.29,70.37,24200.0,45.2457,45.3423,45.2329,45.2844,24200.0
2006-07-20 14:05:00,70.4,70.4,70.28,70.31,10600.0,45.3037,45.3037,45.2264,45.2457,10600.0
2006-07-20 14:10:00,70.28,70.29,70.02,70.05,18000.0,45.2264,45.2329,45.0591,45.0784,18000.0
2006-07-20 14:15:00,70.05,70.05,69.8,69.92,7800.0,45.0784,45.0784,44.9175,44.9948,7800.0
2006-07-20 14:20:00,69.93,69.98,69.85,69.93,10200.0,45.0012,45.0334,44.9497,45.0012,10200.0
2006-07-20 14:25:00,69.95,69.98,69.92,69.92,10900.0,45.0141,45.0334,44.9948,44.9948,10900.0
2006-07-20 14:30:00,69.92,69.92,69.84,69.92,12700.0,44.9948,44.9948,44.9433,44.9948,12700.0
2006-07-20 14:35:00,69.92,69.95,69.83,69.85,6800.0,44.9948,45.0141,44.9369,44.9497,6800.0
2006-07-20 14:40:00,69.81,69.95,69.78,69.91,16800.0,44.924,45.0141,44.9047,44.9883,16800.0
2006-07-20 14:45:00,69.91,69.91,69.76,69.81,21700.0,44.9883,44.9883,44.8918,44.924,21700.0
2006-07-20 14:50:00,69.79,69.8,69.62,69.64,29700.0,44.9111,44.9175,44.8017,44.8146,29700.0
2006-07-20 14:55:00,69.64,69.73,69.4,69.41,21000.0,44.8146,44.8725,44.6601,44.6666,21000.0
2006-07-20 15:00:00,69.41,69.44,69.28,69.29,18400.0,44.6666,44.6859,44.5829,44.5894,18400.0
2006-07-20 15:05:00,69.29,69.59,69.29,69.4,20400.0,44.5894,44.7824,44.5894,44.6601,20400.0
2006-07-20 15:10:00,69.41,69.41,69.24,69.25,10300.0,44.6666,44.6666,44.5572,44.5636,10300.0
2006-07-20 15:15:00,69.25,69.26,69.11,69.16,19400.0,44.5636,44.57,44.4735,44.5057,19400.0
2006-07-20 15:20:00,69.18,69.18,68.86,69.0,20400.0,44.5186,44.5186,44.3126,44.4027,20400.0
2006-07-20 15:25:00,69.0,69.0,68.88,68.95,13700.0,44.4027,44.4027,44.3255,44.3706,13700.0
2006-07-20 15:30:00,68.92,68.99,68.89,68.99,11100.0,44.3512,44.3963,44.3319,44.3963,11100.0
2006-07-20 15:35:00,68.99,68.99,68.88,68.95,20700.0,44.3963,44.3963,44.3255,44.3706,20700.0
2006-07-20 15:40:00,68.95,68.98,68.86,68.93,19400.0,44.3706,44.3899,44.3126,44.3577,19400.0
2006-07-20 15:45:00,68.93,69.0,68.86,68.96,12300.0,44.3577,44.4027,44.3126,44.377,12300.0
2006-07-20 15:50:00,68.96,68.98,68.91,68.95,8500.0,44.377,44.3899,44.3448,44.3706,8500.0
2006-07-20 15:55:00,68.95,69.04,68.91,68.97,30800.0,44.3706,44.4285,44.3448,44.3834,30800.0
2006-07-21 09:30:00,68.75,69.0,68.3,68.45,44500.0,44.2419,44.4027,43.9523,44.0488,44500.0
2006-07-21 09:35:00,68.33,68.42,67.86,68.04,32900.0,43.9716,44.0295,43.6691,43.785,32900.0
2006-07-21 09:40:00,68.04,68.04,67.32,67.37,37100.0,43.785,43.785,43.3216,43.3538,37100.0
2006-07-21 09:45:00,67.37,67.76,67.37,67.43,25200.0,43.3538,43.6048,43.3538,43.3924,25200.0
2006-07-21 09:50:00,67.35,67.92,67.35,67.53,67400.0,43.3409,43.7077,43.3409,43.4568,67400.0
2006-07-21 09:55:00,67.52,68.18,67.49,68.14,41700.0,43.4503,43.875,43.431,43.8493,41700.0
2006-07-21 10:00:00,68.14,68.14,67.8,67.95,62300.0,43.8493,43.8493,43.6305,43.727,62300.0
2006-07-21 10:05:00,67.97,68.15,67.65,67.84,29200.0,43.7399,43.8557,43.534,43.6562,29200.0
2006-07-21 10:10:00,67.83,67.83,67.53,67.57,28000.0,43.6498,43.6498,43.4568,43.4825,28000.0
2006-07-21 10:15:00,67.57,67.62,67.1,67.31,39900.0,43.4825,43.5147,43.18,43.3152,39900.0
2006-07-21 10:20:00,67.35,67.53,67.2,67.41,22000.0,43.3409,43.4568,43.2444,43.3795,22000.0
2006-07-21 10:25:00,67.41,67.41,66.9,66.9,24000.0,43.3795,43.3795,43.0513,43.0513,24000.0
2006-07-21 10:30:00,66.9,66.94,66.78,66.81,30200.0,43.0513,43.0771,42.9741,42.9934,30200.0
2006-07-21 10:35:00,66.91,67.22,66.82,67.16,29900.0,43.0578,43.2573,42.9999,43.2187,29900.0
2006-07-21 10:40:00,67.17,67.66,67.17,67.63,49800.0,43.2251,43.5404,43.2251,43.5211,49800.0
2006-07-21 10:45:00,67.65,67.65,66.85,66.91,37000.0,43.534,43.534,43.0192,43.0578,37000.0
2006-07-21 10:50:00,66.92,67.27,66.92,67.15,21000.0,43.0642,43.2894,43.0642,43.2122,21000.0
2006-07-21 10:55:00,67.2,67.21,67.0,67.1,16700.0,43.2444,43.2508,43.1157,43.18,16700.0
2006-07-21 11:00:00,67.11,67.11,66.81,66.82,16400.0,43.1865,43.1865,42.9934,42.9999,16400.0
2006-07-21 11:05:00,66.81,67.03,66.81,66.85,13500.0,42.9934,43.135,42.9934,43.0192,13500.0
2006-07-21 11:10:00,66.85,66.95,66.53,66.6,24200.0,43.0192,43.0835,42.8132,42.8583,24200.0
2006-07-21 11:15:00,66.6,66.66,66.58,66.6,15200.0,42.8583,42.8969,42.8454,42.8583,15200.0
2006-07-21 11:20:00,66.55,66.56,66.22,66.42,39800.0,42.8261,42.8325,42.6138,42.7425,39800.0
2006-07-21 11:25:00,66.42,66.65,66.34,66.42,29900.0,42.7425,42.8905,42.691,42.7425,29900.0
2006-07-21 11:30:00,66.33,66.73,66.33,66.64,22600.0,42.6845,42.9419,42.6845,42.884,22600.0
2006-07-21 11:35:00,66.65,66.88,66.55,66.55,17000.0,42.8905,43.0385,42.8261,42.8261,17000.0
2006-07-21 11:40:00,66.5,66.66,66.47,66.59,19500.0,42.7939,42.8969,42.7746,42.8519,19500.0
2006-07-21 11:45:00,66.6,66.6,66.37,66.5,16900.0,42.8583,42.8583,42.7103,42.7939,16900.0
2006-07-21 11:50:00,66.5,66.85,66.5,66.82,41200.0,42.7939,43.0192,42.7939,42.9999,41200.0
2006-07-21 11:55:00,66.82,66.95,66.8,66.88,19700.0,42.9999,43.0835,42.987,43.0385,19700.0
2006-07-21 12:00:00,66.88,66.96,66.78,66.85,20100.0,43.0385,43.09,42.9741,43.0192,20100.0
2006-07-21 12:05:00,66.8,66.8,66.51,66.54,33900.0,42.987,42.987,42.8004,42.8197,33900.0
2006-07-21 12:10:00,66.54,66.63,66.43,66.43,21400.0,42.8197,42.8776,42.7489,42.7489,21400.0
2006-07-21 12:15:00,66.44,66.54,66.32,66.39,50800.0,42.7553,42.8197,42.6781,42.7231,50800.0
2006-07-21 12:20:00,66.33,66.4,65.9,66.19,58200.0,42.6845,42.7296,42.4078,42.5944,58200.0
2006-07-21 12:25:00,66.19,66.19,65.6,65.61,41100.0,42.5944,42.5944,42.2148,42.2212,41100.0
2006-07-21 12:30:00,65.54,65.69,65.53,65.55,49000.0,42.1762,42.2727,42.1697,42.1826,49000.0
2006-07-21 12:35:00,65.54,65.56,65.34,65.34,45600.0,42.1762,42.189,42.0475,42.0475,45600.0
2006-07-21 12:40:00,65.35,65.4,65.23,65.25,44400.0,42.0539,42.0861,41.9767,41.9895,44400.0
2006-07-21 12:45:00,65.26,65.28,64.8,64.9,69800.0,41.996,42.0088,41.7,41.7643,69800.0
2006-07-21 12:50:00,64.9,64.94,64.7,64.85,46400.0,41.7643,41.79,41.6356,41.7321,46400.0
2006-07-21 12:55:00,64.85,65.48,64.73,65.31,65400.0,41.7321,42.1375,41.6549,42.0281,65400.0
2006-07-21 13:00:00,65.4,65.48,65.17,65.41,38500.0,42.0861,42.1375,41.9381,42.0925,38500.0
2006-07-21 13:05:00,65.38,65.72,65.37,65.7,57300.0,42.0732,42.292,42.0668,42.2791,57300.0
2006-07-21 13:10:00,65.63,65.66,65.5,65.51,30100.0,42.2341,42.2534,42.1504,42.1569,30100.0
2006-07-21 13:15:00,65.48,65.48,65.15,65.32,31700.0,42.1375,42.1375,41.9252,42.0346,31700.0
2006-07-21 13:20:00,65.36,65.44,65.1,65.14,17100.0,42.0603,42.1118,41.893,41.9188,17100.0
2006-07-21 13:25:00,65.14,65.38,65.13,65.37,9900.0,41.9188,42.0732,41.9123,42.0668,9900.0
2006-07-21 13:30:00,65.38,65.48,65.22,65.32,16800.0,42.0732,42.1375,41.9702,42.0346,16800.0
2006-07-21 13:35:00,65.4,65.43,65.04,65.2,26600.0,42.0861,42.1054,41.8544,41.9574,26600.0
2006-07-21 13:40:00,65.2,65.5,65.08,65.5,20700.0,41.9574,42.1504,41.8801,42.1504,20700.0
2006-07-21 13:45:00,65.5,65.75,65.38,65.73,42000.0,42.1504,42.3113,42.0732,42.2984,42000.0
2006-07-21 13:50:00,65.72,65.82,65.6,65.68,18900.0,42.292,42.3563,42.2148,42.2663,18900.0
2006-07-21 13:55:00,65.71,65.75,65.62,65.68,27500.0,42.2856,42.3113,42.2276,42.2663,27500.0
2006-07-21 14:00:00,65.65,65.74,65.48,65.56,32100.0,42.2469,42.3049,42.1375,42.189,32100.0
2006-07-21 14:05:00,65.49,65.49,65.13,65.19,41100.0,42.144,42.144,41.9123,41.9509,41100.0
2006-07-21 14:10:00,65.19,65.25,65.09,65.17,17900.0,41.9509,41.9895,41.8866,41.9381,17900.0
2006-07-21 14:15:00,65.17,65.3,65.15,65.28,14700.0,41.9381,42.0217,41.9252,42.0088,14700.0
2006-07-21 14:20:00,65.27,65.44,65.21,65.23,15500.0,42.0024,42.1118,41.9638,41.9767,15500.0
2006-07-21 14:25:00,65.27,65.45,65.27,65.41,16700.0,42.0024,42.1182,42.0024,42.0925,16700.0
2006-07-21 14:30:00,65.39,65.63,65.36,65.6,32300.0,42.0796,42.2341,42.0603,42.2148,32300.0
2006-07-21 14:35:00,65.6,65.71,65.39,65.66,22700.0,42.2148,42.2856,42.0796,42.2534,22700.0
2006-07-21 14:40:00,65.67,65.74,65.5,65.6,24700.0,42.2598,42.3049,42.1504,42.2148,24700.0
2006-07-21 14:45:00,65.57,65.58,65.33,65.4,6800.0,42.1955,42.2019,42.041,42.0861,6800.0
2006-07-21 14:50:00,65.32,65.37,65.23,65.26,26700.0,42.0346,42.0668,41.9767,41.996,26700.0
2006-07-21 14:55:00,65.27,65.31,65.0,65.0,21200.0,42.0024,42.0281,41.8287,41.8287,21200.0
2006-07-21 15:00:00,65.0,65.25,64.89,65.03,35100.0,41.8287,41.9895,41.7579,41.848,35100.0
2006-07-21 15:05:00,65.04,65.15,64.92,64.93,31400.0,41.8544,41.9252,41.7772,41.7836,31400.0
2006-07-21 15:10:00,64.94,65.15,64.88,65.12,23600.0,41.79,41.9252,41.7514,41.9059,23600.0
2006-07-21 15:15:00,65.12,65.12,64.81,64.84,24600.0,41.9059,41.9059,41.7064,41.7257,24600.0
2006-07-21 15:20:00,64.83,65.0,64.81,64.94,44300.0,41.7193,41.8287,41.7064,41.79,44300.0
2006-07-21 15:25:00,64.95,64.95,64.8,64.91,54100.0,41.7965,41.7965,41.7,41.7707,54100.0
2006-07-21 15:30:00,64.95,65.02,64.81,64.91,35200.0,41.7965,41.8415,41.7064,41.7707,35200.0
2006-07-21 15:35:00,64.91,65.07,64.86,64.87,84600.0,41.7707,41.8737,41.7386,41.745,84600.0
2006-07-21 15:40:00,64.88,65.04,64.88,65.0,30200.0,41.7514,41.8544,41.7514,41.8287,30200.0
2006-07-21 15:45:00,65.0,65.01,64.9,65.0,47200.0,41.8287,41.8351,41.7643,41.8287,47200.0
2006-07-21 15:50:00,64.99,64.99,64.88,64.92,54100.0,41.8222,41.8222,41.7514,41.7772,54100.0
2006-07-21 15:55:00,64.9,64.99,64.81,64.88,100900.0,41.7643,41.8222,41.7064,41.7514,100900.0
2006-07-24 09:30:00,65.12,66.9,65.12,66.54,97400.0,41.9059,43.0513,41.9059,42.8197,97400.0
2006-07-24 09:35:00,66.55,66.73,65.73,65.85,99300.0,42.8261,42.9419,42.2984,42.3756,99300.0
2006-07-24 09:40:00,65.84,66.23,65.84,66.14,73300.0,42.3692,42.6202,42.3692,42.5623,73300.0
2006-07-24 09:45:00,66.0,66.29,65.82,65.99,88100.0,42.4722,42.6588,42.3563,42.4657,88100.0
2006-07-24 09:50:00,66.0,66.19,65.82,65.92,35600.0,42.4722,42.5944,42.3563,42.4207,35600.0
2006-07-24 09:55:00,65.93,65.95,65.68,65.68,36600.0,42.4271,42.44,42.2663,42.2663,36600.0
2006-07-24 10:00:00,65.67,65.77,65.37,65.75,33000.0,42.2598,42.3242,42.0668,42.3113,33000.0
2006-07-24 10:05:00,65.8,65.82,65.57,65.8,31400.0,42.3435,42.3563,42.1955,42.3435,31400.0
2006-07-24 10:10:00,65.8,65.8,65.52,65.53,29400.0,42.3435,42.3435,42.1633,42.1697,29400.0
2006-07-24 10:15:00,65.58,65.8,65.5,65.78,30500.0,42.2019,42.3435,42.1504,42.3306,30500.0
2006-07-24 10:20:00,65.73,66.1,65.68,66.1,29600.0,42.2984,42.5365,42.2663,42.5365,29600.0
2006-07-24 10:25:00,66.1,66.25,65.83,65.83,28700.0,42.5365,42.6331,42.3628,42.3628,28700.0
2006-07-24 10:30:00,65.85,66.04,65.84,65.92,49900.0,42.3756,42.4979,42.3692,42.4207,49900.0
2006-07-24 10:35:00,65.92,65.93,65.77,65.88,27800.0,42.4207,42.4271,42.3242,42.395,27800.0
2006-07-24 10:40:00,65.88,66.12,65.88,65.92,14100.0,42.395,42.5494,42.395,42.4207,14100.0
2006-07-24 10:45:00,65.97,66.21,65.9,66.15,20400.0,42.4529,42.6073,42.4078,42.5687,20400.0
2006-07-24 10:50:00,66.19,66.7,66.17,66.65,60600.0,42.5944,42.9226,42.5816,42.8905,60600.0
2006-07-24 10:55:00,66.66,67.03,66.6,66.79,86000.0,42.8969,43.135,42.8583,42.9806,86000.0
2006-07-24 11:00:00,66.8,66.86,66.66,66.67,15400.0,42.987,43.0256,42.8969,42.9033,15400.0
2006-07-24 11:05:00,66.7,66.71,66.31,66.5,38100.0,42.9226,42.9291,42.6717,42.7939,38100.0
2006-07-24 11:10:00,66.55,66.85,66.53,66.83,15400.0,42.8261,43.0192,42.8132,43.0063,15400.0
2006-07-24 11:15:00,66.87,67.14,66.85,67.14,31600.0,43.032,43.2058,43.0192,43.2058,31600.0
2006-07-24 11:20:00,67.14,67.32,67.03,67.15,24500.0,43.2058,43.3216,43.135,43.2122,24500.0
2006-07-24 11:25:00,67.1,67.48,67.01,67.4,19400.0,43.18,43.4246,43.1221,43.3731,19400.0
2006-07-24 11:30:00,67.41,67.59,67.4,67.55,27700.0,43.3795,43.4954,43.3731,43.4696,27700.0
2006-07-24 11:35:00,67.54,67.66,67.51,67.63,18400.0,43.4632,43.5404,43.4439,43.5211,18400.0
2006-07-24 11:40:00,67.63,68.13,67.63,68.13,43400.0,43.5211,43.8429,43.5211,43.8429,43400.0
2006-07-24 11:45:00,68.08,68.1,67.75,67.75,22700.0,43.8107,43.8236,43.5983,43.5983,22700.0
2006-07-24 11:50:00,67.76,67.85,67.59,67.75,22000.0,43.6048,43.6627,43.4954,43.5983,22000.0
2006-07-24 11:55:00,67.79,67.79,67.47,67.63,11100.0,43.6241,43.6241,43.4181,43.5211,11100.0
2006-07-24 12:00:00,67.63,67.8,67.59,67.69,25000.0,43.5211,43.6305,43.4954,43.5597,25000.0
2006-07-24 12:05:00,67.64,67.9,67.63,67.63,18700.0,43.5275,43.6949,43.5211,43.5211,18700.0
2006-07-24 12:10:00,67.66,67.79,67.5,67.75,13500.0,43.5404,43.6241,43.4375,43.5983,13500.0
2006-07-24 12:15:00,67.72,67.78,67.61,67.78,17900.0,43.579,43.6176,43.5082,43.6176,17900.0
2006-07-24 12:20:00,67.78,67.85,67.76,67.77,4900.0,43.6176,43.6627,43.6048,43.6112,4900.0
2006-07-24 12:25:00,67.75,67.79,67.68,67.79,6100.0,43.5983,43.6241,43.5533,43.6241,6100.0
2006-07-24 12:30:00,67.69,67.7,67.51,67.52,14200.0,43.5597,43.5662,43.4439,43.4503,14200.0
2006-07-24 12:35:00,67.52,67.7,67.51,67.67,7600.0,43.4503,43.5662,43.4439,43.5469,7600.0
2006-07-24 12:40:00,67.68,67.79,67.65,67.79,10800.0,43.5533,43.6241,43.534,43.6241,10800.0
2006-07-24 12:45:00,67.8,67.84,67.64,67.76,13500.0,43.6305,43.6562,43.5275,43.6048,13500.0
2006-07-24 12:50:00,67.76,67.76,67.42,67.43,19000.0,43.6048,43.6048,43.386,43.3924,19000.0
2006-07-24 12:55:00,67.43,67.51,67.24,67.3,16400.0,43.3924,43.4439,43.2701,43.3088,16400.0
2006-07-24 13:00:00,67.32,67.37,67.3,67.32,7400.0,43.3216,43.3538,43.3088,43.3216,7400.0
2006-07-24 13:05:00,67.31,67.35,67.22,67.29,14700.0,43.3152,43.3409,43.2573,43.3023,14700.0
2006-07-24 13:10:00,67.27,67.27,67.04,67.2,20800.0,43.2894,43.2894,43.1414,43.2444,20800.0
2006-07-24 13:15:00,67.25,67.27,67.17,67.26,5800.0,43.2766,43.2894,43.2251,43.283,5800.0
2006-07-24 13:20:00,67.24,67.46,67.24,67.45,9200.0,43.2701,43.4117,43.2701,43.4053,9200.0
2006-07-24 13:25:00,67.45,67.45,67.05,67.18,13200.0,43.4053,43.4053,43.1479,43.2315,13200.0
2006-07-24 13:30:00,67.18,67.4,67.17,67.39,13100.0,43.2315,43.3731,43.2251,43.3667,13100.0
2006-07-24 13:35:00,67.39,67.62,67.38,67.59,10200.0,43.3667,43.5147,43.3602,43.4954,10200.0
2006-07-24 13:40:00,67.55,67.67,67.55,67.63,2900.0,43.4696,43.5469,43.4696,43.5211,2900.0
2006-07-24 13:45:00,67.63,67.63,67.44,67.51,8500.0,43.5211,43.5211,43.3988,43.4439,8500.0
2006-07-24 13:50:00,67.44,67.5,67.41,67.5,4500.0,43.3988,43.4375,43.3795,43.4375,4500.0
2006-07-24 13:55:00,67.5,67.52,67.37,67.46,5100.0,43.4375,43.4503,43.3538,43.4117,5100.0
2006-07-24 14:00:00,67.45,67.51,67.44,67.51,7300.0,43.4053,43.4439,43.3988,43.4439,7300.0
2006-07-24 14:05:00,67.49,67.49,67.3,67.3,10100.0,43.431,43.431,43.3088,43.3088,10100.0
2006-07-24 14:10:00,67.31,67.35,67.21,67.22,6100.0,43.3152,43.3409,43.2508,43.2573,6100.0
2006-07-24 14:15:00,67.21,67.26,67.12,67.26,5100.0,43.2508,43.283,43.1929,43.283,5100.0
2006-07-24 14:20:00,67.26,67.26,67.0,67.09,16900.0,43.283,43.283,43.1157,43.1736,16900.0
2006-07-24 14:25:00,67.09,67.3,67.09,67.28,5200.0,43.1736,43.3088,43.1736,43.2959,5200.0
2006-07-24 14:30:00,67.17,67.21,67.05,67.2,5400.0,43.2251,43.2508,43.1479,43.2444,5400.0
2006-07-24 14:35:00,67.14,67.45,67.06,67.43,24300.0,43.2058,43.4053,43.1543,43.3924,24300.0
2006-07-24 14:40:00,67.42,67.61,67.35,67.6,15900.0,43.386,43.5082,43.3409,43.5018,15900.0
2006-07-24 14:45:00,67.6,67.65,67.45,67.65,13400.0,43.5018,43.534,43.4053,43.534,13400.0
2006-07-24 14:50:00,67.65,67.85,67.63,67.84,22000.0,43.534,43.6627,43.5211,43.6562,22000.0
2006-07-24 14:55:00,67.84,67.92,67.74,67.86,9100.0,43.6562,43.7077,43.5919,43.6691,9100.0
2006-07-24 15:00:00,67.86,68.03,67.85,68.02,16300.0,43.6691,43.7785,43.6627,43.7721,16300.0
2006-07-24 15:05:00,68.02,68.17,68.01,68.17,21300.0,43.7721,43.8686,43.7656,43.8686,21300.0
2006-07-24 15:10:00,68.15,68.46,68.11,68.24,35200.0,43.8557,44.0552,43.83,43.9137,35200.0
2006-07-24 15:15:00,68.26,68.3,67.9,68.12,32600.0,43.9265,43.9523,43.6949,43.8364,32600.0
2006-07-24 15:20:00,68.24,68.35,68.11,68.33,21700.0,43.9137,43.9844,43.83,43.9716,21700.0
2006-07-24 15:25:00,68.25,68.25,68.15,68.25,14500.0,43.9201,43.9201,43.8557,43.9201,14500.0
2006-07-24 15:30:00,68.22,68.3,68.1,68.16,24900.0,43.9008,43.9523,43.8236,43.8622,24900.0
2006-07-24 15:35:00,68.16,68.18,68.0,68.0,14700.0,43.8622,43.875,43.7592,43.7592,14700.0
2006-07-24 15:40:00,67.99,68.18,67.91,67.97,23000.0,43.7528,43.875,43.7013,43.7399,23000.0
2006-07-24 15:45:00,67.88,68.11,67.85,68.04,20200.0,43.682,43.83,43.6627,43.785,20200.0
2006-07-24 15:50:00,68.04,68.37,68.02,68.29,40600.0,43.785,43.9973,43.7721,43.9458,40600.0
2006-07-24 15:55:00,68.29,68.32,68.17,68.18,38700.0,43.9458,43.9651,43.8686,43.875,38700.0
2006-07-25 09:30:00,67.0,67.0,66.0,66.43,131500.0,43.1157,43.1157,42.4722,42.7489,131500.0
2006-07-25 09:35:00,66.43,66.43,65.5,65.6,80700.0,42.7489,42.7489,42.1504,42.2148,80700.0
2006-07-25 09:40:00,65.61,66.37,65.5,66.3,58100.0,42.2212,42.7103,42.1504,42.6652,58100.0
2006-07-25 09:45:00,66.28,66.37,65.8,66.0,38600.0,42.6524,42.7103,42.3435,42.4722,38600.0
2006-07-25 09:50:00,66.09,66.85,66.06,66.66,37700.0,42.5301,43.0192,42.5108,42.8969,37700.0
2006-07-25 09:55:00,66.54,66.85,66.54,66.7,18700.0,42.8197,43.0192,42.8197,42.9226,18700.0
2006-07-25 10:00:00,66.75,67.23,66.75,66.92,37200.0,42.9548,43.2637,42.9548,43.0642,37200.0
2006-07-25 10:05:00,66.92,68.0,66.92,68.0,67900.0,43.0642,43.7592,43.0642,43.7592,67900.0
2006-07-25 10:10:00,68.0,68.24,67.89,68.09,60200.0,43.7592,43.9137,43.6884,43.8171,60200.0
2006-07-25 10:15:00,68.14,68.18,67.69,67.92,28200.0,43.8493,43.875,43.5597,43.7077,28200.0
2006-07-25 10:20:00,67.99,68.1,67.92,68.0,24000.0,43.7528,43.8236,43.7077,43.7592,24000.0
2006-07-25 10:25:00,67.95,68.01,67.68,67.76,34700.0,43.727,43.7656,43.5533,43.6048,34700.0
2006-07-25 10:30:00,67.81,67.81,67.52,67.76,36600.0,43.6369,43.6369,43.4503,43.6048,36600.0
2006-07-25 10:35:00,67.66,67.66,66.81,67.04,49600.0,43.5404,43.5404,42.9934,43.1414,49600.0
2006-07-25 10:40:00,67.0,67.01,66.76,67.01,14200.0,43.1157,43.1221,42.9613,43.1221,14200.0
2006-07-25 10:45:00,67.08,67.3,66.71,66.76,38500.0,43.1672,43.3088,42.9291,42.9613,38500.0
2006-07-25 10:50:00,66.76,66.82,66.53,66.7,24100.0,42.9613,42.9999,42.8132,42.9226,24100.0
2006-07-25 10:55:00,66.71,66.93,66.66,66.9,15100.0,42.9291,43.0706,42.8969,43.0513,15100.0
2006-07-25 11:00:00,66.87,67.04,66.87,66.95,17400.0,43.032,43.1414,43.032,43.0835,17400.0
2006-07-25 11:05:00,66.9,66.99,66.88,66.98,2300.0,43.0513,43.1093,43.0385,43.1028,2300.0
2006-07-25 11:10:00,66.92,67.16,66.81,67.15,16200.0,43.0642,43.2187,42.9934,43.2122,16200.0
2006-07-25 11:15:00,67.15,67.16,66.95,67.02,16800.0,43.2122,43.2187,43.0835,43.1286,16800.0
2006-07-25 11:20:00,66.96,66.97,66.78,66.78,10400.0,43.09,43.0964,42.9741,42.9741,10400.0
2006-07-25 11:25:00,66.79,66.89,66.72,66.88,11100.0,42.9806,43.0449,42.9355,43.0385,11100.0
2006-07-25 11:30:00,66.89,66.89,66.68,66.73,13700.0,43.0449,43.0449,42.9098,42.9419,13700.0
2006-07-25 11:35:00,66.74,66.96,66.71,66.78,8600.0,42.9484,43.09,42.9291,42.9741,8600.0
2006-07-25 11:40:00,66.69,66.96,66.69,66.86,7700.0,42.9162,43.09,42.9162,43.0256,7700.0
2006-07-25 11:45:00,66.96,67.16,66.91,67.16,6700.0,43.09,43.2187,43.0578,43.2187,6700.0
2006-07-25 11:50:00,67.22,67.36,67.2,67.26,16800.0,43.2573,43.3474,43.2444,43.283,16800.0
2006-07-25 11:55:00,67.27,67.5,67.26,67.49,12500.0,43.2894,43.4375,43.283,43.431,12500.0
2006-07-25 12:00:00,67.49,67.49,67.31,67.35,5900.0,43.431,43.431,43.3152,43.3409,5900.0
2006-07-25 12:05:00,67.35,67.54,67.34,67.54,11500.0,43.3409,43.4632,43.3345,43.4632,11500.0
2006-07-25 12:10:00,67.5,67.66,67.48,67.66,19500.0,43.4375,43.5404,43.4246,43.5404,19500.0
2006-07-25 12:15:00,67.7,67.92,67.7,67.9,13200.0,43.5662,43.7077,43.5662,43.6949,13200.0
2006-07-25 12:20:00,67.9,67.99,67.84,67.97,9000.0,43.6949,43.7528,43.6562,43.7399,9000.0
2006-07-25 12:25:00,67.96,67.96,67.74,67.84,5100.0,43.7335,43.7335,43.5919,43.6562,5100.0
2006-07-25 12:30:00,67.86,67.99,67.86,67.98,8700.0,43.6691,43.7528,43.6691,43.7463,8700.0
2006-07-25 12:35:00,67.97,68.24,67.95,68.03,39600.0,43.7399,43.9137,43.727,43.7785,39600.0
2006-07-25 12:40:00,67.99,68.2,67.98,68.2,5200.0,43.7528,43.8879,43.7463,43.8879,5200.0
2006-07-25 12:45:00,68.2,68.23,68.12,68.23,5800.0,43.8879,43.9072,43.8364,43.9072,5800.0
2006-07-25 12:50:00,68.24,68.25,68.1,68.15,7900.0,43.9137,43.9201,43.8236,43.8557,7900.0
2006-07-25 12:55:00,68.15,68.15,67.99,68.0,8400.0,43.8557,43.8557,43.7528,43.7592,8400.0
2006-07-25 13:00:00,68.04,68.06,67.91,67.92,4700.0,43.785,43.7978,43.7013,43.7077,4700.0
2006-07-25 13:05:00,67.85,67.86,67.59,67.84,22900.0,43.6627,43.6691,43.4954,43.6562,22900.0
2006-07-25 13:10:00,67.85,67.96,67.69,67.94,13400.0,43.6627,43.7335,43.5597,43.7206,13400.0
2006-07-25 13:15:00,67.97,68.25,67.97,68.25,11500.0,43.7399,43.9201,43.7399,43.9201,11500.0
2006-07-25 13:20:00,68.25,68.45,68.25,68.32,21500.0,43.9201,44.0488,43.9201,43.9651,21500.0
2006-07-25 13:25:00,68.32,68.33,68.21,68.3,9000.0,43.9651,43.9716,43.8944,43.9523,9000.0
2006-07-25 13:30:00,68.29,68.34,68.28,68.3,13500.0,43.9458,43.978,43.9394,43.9523,13500.0
2006-07-25 13:35:00,68.33,68.33,68.1,68.13,12100.0,43.9716,43.9716,43.8236,43.8429,12100.0
2006-07-25 13:40:00,68.1,68.11,67.99,68.06,5400.0,43.8236,43.83,43.7528,43.7978,5400.0
2006-07-25 13:45:00,68.1,68.17,68.1,68.14,3600.0,43.8236,43.8686,43.8236,43.8493,3600.0
2006-07-25 13:50:00,68.15,68.2,68.15,68.2,5600.0,43.8557,43.8879,43.8557,43.8879,5600.0
2006-07-25 13:55:00,68.22,68.45,68.22,68.41,12900.0,43.9008,44.0488,43.9008,44.0231,12900.0
2006-07-25 14:00:00,68.32,68.33,68.18,68.27,4000.0,43.9651,43.9716,43.875,43.933,4000.0
2006-07-25 14:05:00,68.26,68.35,68.17,68.31,3800.0,43.9265,43.9844,43.8686,43.9587,3800.0
2006-07-25 14:10:00,68.31,68.31,68.08,68.13,10200.0,43.9587,43.9587,43.8107,43.8429,10200.0
2006-07-25 14:15:00,68.06,68.13,67.93,68.04,10900.0,43.7978,43.8429,43.7142,43.785,10900.0
2006-07-25 14:20:00,68.06,68.06,67.87,67.97,6500.0,43.7978,43.7978,43.6756,43.7399,6500.0
2006-07-25 14:25:00,67.96,67.96,67.65,67.8,10200.0,43.7335,43.7335,43.534,43.6305,10200.0
2006-07-25 14:30:00,67.8,68.1,67.8,68.0,2100.0,43.6305,43.8236,43.6305,43.7592,2100.0
2006-07-25 14:35:00,68.06,68.06,67.96,67.96,6600.0,43.7978,43.7978,43.7335,43.7335,6600.0
2006-07-25 14:40:00,67.96,68.02,67.92,67.97,2900.0,43.7335,43.7721,43.7077,43.7399,2900.0
2006-07-25 14:45:00,67.97,68.25,67.97,68.2,4300.0,43.7399,43.9201,43.7399,43.8879,4300.0
2006-07-25 14:50:00,68.2,68.3,68.18,68.29,4200.0,43.8879,43.9523,43.875,43.9458,4200.0
2006-07-25 14:55:00,68.3,68.49,68.3,68.33,15600.0,43.9523,44.0745,43.9523,43.9716,15600.0
2006-07-25 15:00:00,68.33,68.5,68.3,68.5,20500.0,43.9716,44.081,43.9523,44.081,20500.0
2006-07-25 15:05:00,68.5,68.92,68.49,68.89,39500.0,44.081,44.3512,44.0745,44.3319,39500.0
2006-07-25 15:10:00,68.89,68.97,68.68,68.97,26000.0,44.3319,44.3834,44.1968,44.3834,26000.0
2006-07-25 15:15:00,68.98,69.23,68.98,69.14,34200.0,44.3899,44.5507,44.3899,44.4928,34200.0
2006-07-25 15:20:00,69.14,69.25,69.02,69.16,29900.0,44.4928,44.5636,44.4156,44.5057,29900.0
2006-07-25 15:25:00,69.16,69.4,69.16,69.34,22900.0,44.5057,44.6601,44.5057,44.6215,22900.0
2006-07-25 15:30:00,69.34,69.54,69.32,69.43,30500.0,44.6215,44.7502,44.6087,44.6794,30500.0
2006-07-25 15:35:00,69.43,69.69,69.43,69.63,43400.0,44.6794,44.8468,44.6794,44.8081,43400.0
2006-07-25 15:40:00,69.62,69.66,69.44,69.45,19000.0,44.8017,44.8275,44.6859,44.6923,19000.0
2006-07-25 15:45:00,69.45,69.59,69.29,69.29,27600.0,44.6923,44.7824,44.5894,44.5894,27600.0
2006-07-25 15:50:00,69.26,69.48,69.18,69.41,17100.0,44.57,44.7116,44.5186,44.6666,17100.0
2006-07-25 15:55:00,69.33,69.43,69.31,69.43,27600.0,44.6151,44.6794,44.6022,44.6794,27600.0
2006-07-26 09:30:00,68.4,68.75,68.2,68.39,46700.0,44.0166,44.2419,43.8879,44.0102,46700.0
2006-07-26 09:35:00,68.39,68.69,68.29,68.29,54200.0,44.0102,44.2032,43.9458,43.9458,54200.0
2006-07-26 09:40:00,68.3,68.4,68.11,68.26,45600.0,43.9523,44.0166,43.83,43.9265,45600.0
2006-07-26 09:45:00,68.19,68.41,68.01,68.09,23400.0,43.8815,44.0231,43.7656,43.8171,23400.0
2006-07-26 09:50:00,68.01,68.08,67.67,67.8,68000.0,43.7656,43.8107,43.5469,43.6305,68000.0
2006-07-26 09:55:00,67.8,68.0,67.6,67.75,46200.0,43.6305,43.7592,43.5018,43.5983,46200.0
2006-07-26 10:00:00,67.71,67.88,67.41,67.41,50600.0,43.5726,43.682,43.3795,43.3795,50600.0
2006-07-26 10:05:00,67.41,67.41,66.58,66.58,54600.0,43.3795,43.3795,42.8454,42.8454,54600.0
2006-07-26 10:10:00,66.59,67.0,66.58,66.83,49000.0,42.8519,43.1157,42.8454,43.0063,49000.0
2006-07-26 10:15:00,66.83,66.99,66.62,66.66,48400.0,43.0063,43.1093,42.8712,42.8969,48400.0
2006-07-26 10:20:00,66.7,66.74,66.5,66.51,52700.0,42.9226,42.9484,42.7939,42.8004,52700.0
2006-07-26 10:25:00,66.52,66.7,66.42,66.64,57300.0,42.8068,42.9226,42.7425,42.884,57300.0
2006-07-26 10:30:00,66.65,66.75,66.52,66.7,39000.0,42.8905,42.9548,42.8068,42.9226,39000.0
2006-07-26 10:35:00,66.65,66.75,66.55,66.74,41800.0,42.8905,42.9548,42.8261,42.9484,41800.0
2006-07-26 10:40:00,66.65,66.8,66.62,66.65,41300.0,42.8905,42.987,42.8712,42.8905,41300.0
2006-07-26 10:45:00,66.65,66.75,66.54,66.54,32000.0,42.8905,42.9548,42.8197,42.8197,32000.0
2006-07-26 10:50:00,66.54,66.54,66.13,66.15,87000.0,42.8197,42.8197,42.5558,42.5687,87000.0
2006-07-26 10:55:00,66.13,66.29,66.04,66.22,39200.0,42.5558,42.6588,42.4979,42.6138,39200.0
2006-07-26 11:00:00,66.25,66.35,66.25,66.29,22800.0,42.6331,42.6974,42.6331,42.6588,22800.0
2006-07-26 11:05:00,66.28,66.65,66.27,66.6,64800.0,42.6524,42.8905,42.6459,42.8583,64800.0
2006-07-26 11:10:00,66.6,66.7,66.47,66.65,49200.0,42.8583,42.9226,42.7746,42.8905,49200.0
2006-07-26 11:15:00,66.65,67.02,66.45,66.9,42500.0,42.8905,43.1286,42.7618,43.0513,42500.0
2006-07-26 11:20:00,66.9,67.03,66.78,66.78,33800.0,43.0513,43.135,42.9741,42.9741,33800.0
2006-07-26 11:25:00,66.78,66.81,66.55,66.59,20200.0,42.9741,42.9934,42.8261,42.8519,20200.0
2006-07-26 11:30:00,66.57,66.65,66.38,66.43,18200.0,42.839,42.8905,42.7167,42.7489,18200.0
2006-07-26 11:35:00,66.41,66.41,66.19,66.2,26100.0,42.736,42.736,42.5944,42.6009,26100.0
2006-07-26 11:40:00,66.2,66.21,66.03,66.14,23400.0,42.6009,42.6073,42.4915,42.5623,23400.0
2006-07-26 11:45:00,66.18,66.18,66.05,66.16,21800.0,42.588,42.588,42.5044,42.5751,21800.0
2006-07-26 11:50:00,66.17,66.29,66.13,66.17,18400.0,42.5816,42.6588,42.5558,42.5816,18400.0
2006-07-26 11:55:00,66.17,66.3,66.1,66.18,12800.0,42.5816,42.6652,42.5365,42.588,12800.0
2006-07-26 12:00:00,66.17,66.19,66.06,66.19,26400.0,42.5816,42.5944,42.5108,42.5944,26400.0
2006-07-26 12:05:00,66.19,66.39,66.15,66.39,29200.0,42.5944,42.7231,42.5687,42.7231,29200.0
2006-07-26 12:10:00,66.4,66.49,66.35,66.42,41900.0,42.7296,42.7875,42.6974,42.7425,41900.0
2006-07-26 12:15:00,66.44,66.46,66.23,66.25,41800.0,42.7553,42.7682,42.6202,42.6331,41800.0
2006-07-26 12:20:00,66.25,66.27,66.07,66.09,30300.0,42.6331,42.6459,42.5172,42.5301,30300.0
2006-07-26 12:25:00,66.06,66.06,65.73,65.82,52400.0,42.5108,42.5108,42.2984,42.3563,52400.0
2006-07-26 12:30:00,65.82,65.83,65.51,65.54,49200.0,42.3563,42.3628,42.1569,42.1762,49200.0
2006-07-26 12:35:00,65.54,65.54,65.11,65.15,54000.0,42.1762,42.1762,41.8994,41.9252,54000.0
2006-07-26 12:40:00,65.12,65.2,65.09,65.19,70500.0,41.9059,41.9574,41.8866,41.9509,70500.0
2006-07-26 12:45:00,65.2,65.47,65.17,65.17,24800.0,41.9574,42.1311,41.9381,41.9381,24800.0
2006-07-26 12:50:00,65.12,65.33,65.11,65.28,22000.0,41.9059,42.041,41.8994,42.0088,22000.0
2006-07-26 12:55:00,65.27,65.27,65.0,65.01,33000.0,42.0024,42.0024,41.8287,41.8351,33000.0
2006-07-26 13:00:00,65.0,65.02,64.5,64.8,82600.0,41.8287,41.8415,41.5069,41.7,82600.0
2006-07-26 13:05:00,64.8,64.81,64.4,64.45,53300.0,41.7,41.7064,41.4425,41.4747,53300.0
2006-07-26 13:10:00,64.45,64.91,64.44,64.81,29700.0,41.4747,41.7707,41.4683,41.7064,29700.0
2006-07-26 13:15:00,64.78,64.95,64.67,64.93,37600.0,41.6871,41.7965,41.6163,41.7836,37600.0
2006-07-26 13:20:00,64.9,65.62,64.89,65.53,54500.0,41.7643,42.2276,41.7579,42.1697,54500.0
2006-07-26 13:25:00,65.57,65.74,65.42,65.72,68000.0,42.1955,42.3049,42.0989,42.292,68000.0
2006-07-26 13:30:00,65.69,66.2,65.69,66.19,71900.0,42.2727,42.6009,42.2727,42.5944,71900.0
2006-07-26 13:35:00,66.19,66.19,66.03,66.05,40300.0,42.5944,42.5944,42.4915,42.5044,40300.0
2006-07-26 13:40:00,66.08,66.08,65.96,66.02,44700.0,42.5237,42.5237,42.4464,42.485,44700.0
2006-07-26 13:45:00,66.03,66.06,65.95,66.06,28900.0,42.4915,42.5108,42.44,42.5108,28900.0
2006-07-26 13:50:00,66.06,66.49,66.06,66.3,46300.0,42.5108,42.7875,42.5108,42.6652,46300.0
2006-07-26 13:55:00,66.26,66.4,65.81,65.84,42500.0,42.6395,42.7296,42.3499,42.3692,42500.0
2006-07-26 14:00:00,65.88,66.01,65.65,65.97,40400.0,42.395,42.4786,42.2469,42.4529,40400.0
2006-07-26 14:05:00,66.0,66.0,65.73,65.95,38700.0,42.4722,42.4722,42.2984,42.44,38700.0
2006-07-26 14:10:00,65.9,66.09,65.8,65.9,36900.0,42.4078,42.5301,42.3435,42.4078,36900.0
2006-07-26 14:15:00,65.87,66.01,65.84,65.9,29200.0,42.3885,42.4786,42.3692,42.4078,29200.0
2006-07-26 14:20:00,65.9,66.01,65.9,65.91,78100.0,42.4078,42.4786,42.4078,42.4143,78100.0
2006-07-26 14:25:00,65.89,66.0,65.4,65.44,75200.0,42.4014,42.4722,42.0861,42.1118,75200.0
2006-07-26 14:30:00,65.43,65.71,65.3,65.69,37500.0,42.1054,42.2856,42.0217,42.2727,37500.0
2006-07-26 14:35:00,65.64,65.82,65.41,65.59,57700.0,42.2405,42.3563,42.0925,42.2083,57700.0
2006-07-26 14:40:00,65.6,65.6,65.29,65.5,53400.0,42.2148,42.2148,42.0153,42.1504,53400.0
2006-07-26 14:45:00,65.45,65.66,65.34,65.41,18100.0,42.1182,42.2534,42.0475,42.0925,18100.0
2006-07-26 14:50:00,65.4,65.77,65.4,65.68,18900.0,42.0861,42.3242,42.0861,42.2663,18900.0
2006-07-26 14:55:00,65.68,65.76,65.04,65.08,54900.0,42.2663,42.3177,41.8544,41.8801,54900.0
2006-07-26 15:00:00,65.11,65.19,65.0,65.05,53000.0,41.8994,41.9509,41.8287,41.8608,53000.0
2006-07-26 15:05:00,65.04,65.05,64.56,64.61,99400.0,41.8544,41.8608,41.5455,41.5777,99400.0
2006-07-26 15:10:00,64.62,64.62,64.15,64.21,177400.0,41.5841,41.5841,41.2817,41.3203,177400.0
2006-07-26 15:15:00,64.27,64.43,63.6,63.62,136300.0,41.3589,41.4619,40.9277,40.9406,136300.0
2006-07-26 15:20:00,63.62,64.0,63.62,63.72,123900.0,40.9406,41.1851,40.9406,41.005,123900.0
2006-07-26 15:25:00,63.71,63.94,63.67,63.81,76800.0,40.9985,41.1465,40.9728,41.0629,76800.0
2006-07-26 15:30:00,63.81,63.9,63.56,63.6,128600.0,41.0629,41.1208,40.902,40.9277,128600.0
2006-07-26 15:35:00,63.6,63.7,63.58,63.6,151200.0,40.9277,40.9921,40.9149,40.9277,151200.0
2006-07-26 15:40:00,63.63,63.8,63.44,63.63,161800.0,40.947,41.0564,40.8248,40.947,161800.0
2006-07-26 15:45:00,63.63,63.63,63.45,63.51,191000.0,40.947,40.947,40.8312,40.8698,191000.0
2006-07-26 15:50:00,63.51,63.51,63.12,63.13,163800.0,40.8698,40.8698,40.6188,40.6253,163800.0
2006-07-26 15:55:00,63.13,63.2,63.0,63.02,193200.0,40.6253,40.6703,40.5416,40.5545,193200.0
2006-07-27 09:30:00,63.03,63.03,62.25,62.31,213100.0,40.5609,40.5609,40.059,40.0976,213100.0
2006-07-27 09:35:00,62.32,62.67,61.75,61.75,195100.0,40.104,40.3293,39.7372,39.7372,195100.0
2006-07-27 09:40:00,61.8,62.1,61.6,61.7,127800.0,39.7694,39.9625,39.6407,39.7051,127800.0
2006-07-27 09:45:00,61.66,61.94,61.29,61.9,118000.0,39.6793,39.8595,39.4412,39.8338,118000.0
2006-07-27 09:50:00,61.81,61.93,61.27,61.27,88300.0,39.7758,39.8531,39.4283,39.4283,88300.0
2006-07-27 09:55:00,61.35,61.75,61.28,61.29,124800.0,39.4798,39.7372,39.4348,39.4412,124800.0
2006-07-27 10:00:00,61.29,61.44,61.2,61.44,88200.0,39.4412,39.5377,39.3833,39.5377,88200.0
2006-07-27 10:05:00,61.49,61.58,61.13,61.14,163800.0,39.5699,39.6278,39.3382,39.3447,163800.0
2006-07-27 10:10:00,61.15,61.5,61.15,61.3,95700.0,39.3511,39.5763,39.3511,39.4476,95700.0
2006-07-27 10:15:00,61.3,61.3,61.12,61.25,64800.0,39.4476,39.4476,39.3318,39.4155,64800.0
2006-07-27 10:20:00,61.2,61.25,61.0,61.02,152100.0,39.3833,39.4155,39.2546,39.2675,152100.0
2006-07-27 10:25:00,61.02,61.03,60.7,60.9,192600.0,39.2675,39.2739,39.0615,39.1902,192600.0
2006-07-27 10:30:00,60.85,61.0,60.7,60.78,107900.0,39.1581,39.2546,39.0615,39.113,107900.0
2006-07-27 10:35:00,60.8,60.97,60.75,60.94,52800.0,39.1259,39.2353,39.0937,39.216,52800.0
2006-07-27 10:40:00,60.92,61.0,60.8,60.8,46800.0,39.2031,39.2546,39.1259,39.1259,46800.0
2006-07-27 10:45:00,60.75,60.75,60.35,60.36,88800.0,39.0937,39.0937,38.8363,38.8427,88800.0
2006-07-27 10:50:00,60.32,60.33,60.0,60.1,104800.0,38.817,38.8234,38.6111,38.6754,104800.0
2006-07-27 10:55:00,60.09,60.25,59.85,60.24,146800.0,38.669,38.7719,38.5145,38.7655,146800.0
2006-07-27 11:00:00,60.25,60.25,60.01,60.04,55600.0,38.7719,38.7719,38.6175,38.6368,55600.0
2006-07-27 11:05:00,60.03,60.13,59.95,60.03,56700.0,38.6304,38.6947,38.5789,38.6304,56700.0
2006-07-27 11:10:00,60.02,60.28,60.02,60.28,39900.0,38.6239,38.7913,38.6239,38.7913,39900.0
2006-07-27 11:15:00,60.32,60.7,60.32,60.63,90100.0,38.817,39.0615,38.817,39.0165,90100.0
2006-07-27 11:20:00,60.63,60.69,60.42,60.6,38700.0,39.0165,39.0551,38.8813,38.9972,38700.0
2006-07-27 11:25:00,60.59,60.62,60.29,60.29,39000.0,38.9907,39.0101,38.7977,38.7977,39000.0
2006-07-27 11:30:00,60.4,60.74,60.36,60.69,37900.0,38.8685,39.0873,38.8427,39.0551,37900.0
2006-07-27 11:35:00,60.66,60.89,60.61,60.74,68300.0,39.0358,39.1838,39.0036,39.0873,68300.0
2006-07-27 11:40:00,60.72,60.93,60.65,60.8,82600.0,39.0744,39.2095,39.0294,39.1259,82600.0
2006-07-27 11:45:00,60.77,60.85,60.63,60.72,28400.0,39.1066,39.1581,39.0165,39.0744,28400.0
2006-07-27 11:50:00,60.75,60.81,60.66,60.72,56800.0,39.0937,39.1323,39.0358,39.0744,56800.0
2006-07-27 11:55:00,60.73,60.78,60.67,60.71,17700.0,39.0808,39.113,39.0422,39.068,17700.0
2006-07-27 12:00:00,60.75,60.95,60.74,60.95,30100.0,39.0937,39.2224,39.0873,39.2224,30100.0
2006-07-27 12:05:00,60.94,61.08,60.88,61.04,71900.0,39.216,39.3061,39.1774,39.2803,71900.0
2006-07-27 12:10:00,61.04,61.21,61.02,61.02,52700.0,39.2803,39.3897,39.2675,39.2675,52700.0
2006-07-27 12:15:00,61.02,61.02,60.84,60.99,36100.0,39.2675,39.2675,39.1516,39.2482,36100.0
2006-07-27 12:20:00,60.99,61.1,60.99,61.05,22500.0,39.2482,39.3189,39.2482,39.2868,22500.0
2006-07-27 12:25:00,61.05,61.18,60.94,61.0,41800.0,39.2868,39.3704,39.216,39.2546,41800.0
2006-07-27 12:30:00,60.95,61.0,60.74,60.83,32300.0,39.2224,39.2546,39.0873,39.1452,32300.0
2006-07-27 12:35:00,60.77,61.02,60.77,60.98,10900.0,39.1066,39.2675,39.1066,39.2417,10900.0
2006-07-27 12:40:00,61.0,61.01,60.89,60.89,9000.0,39.2546,39.261,39.1838,39.1838,9000.0
2006-07-27 12:45:00,60.9,60.91,60.88,60.89,4200.0,39.1902,39.1967,39.1774,39.1838,4200.0
2006-07-27 12:50:00,60.89,61.06,60.82,60.87,18500.0,39.1838,39.2932,39.1388,39.1709,18500.0
2006-07-27 12:55:00,60.86,60.86,60.41,60.52,31600.0,39.1645,39.1645,38.8749,38.9457,31600.0
2006-07-27 13:00:00,60.52,60.73,60.49,60.58,27900.0,38.9457,39.0808,38.9264,38.9843,27900.0
2006-07-27 13:05:00,60.58,60.59,60.46,60.54,29500.0,38.9843,38.9907,38.9071,38.9586,29500.0
2006-07-27 13:10:00,60.54,60.59,60.45,60.45,22500.0,38.9586,38.9907,38.9007,38.9007,22500.0
2006-07-27 13:15:00,60.42,60.42,60.04,60.08,110200.0,38.8813,38.8813,38.6368,38.6626,110200.0
2006-07-27 13:20:00,60.1,60.31,60.1,60.21,26500.0,38.6754,38.8106,38.6754,38.7462,26500.0
2006-07-27 13:25:00,60.21,60.27,60.0,60.09,70600.0,38.7462,38.7848,38.6111,38.669,70600.0
2006-07-27 13:30:00,60.1,60.13,59.86,59.89,122700.0,38.6754,38.6947,38.521,38.5403,122700.0
2006-07-27 13:35:00,59.85,60.06,59.72,60.02,46200.0,38.5145,38.6497,38.4309,38.6239,46200.0
2006-07-27 13:40:00,60.02,60.16,59.97,60.16,42500.0,38.6239,38.714,38.5918,38.714,42500.0
2006-07-27 13:45:00,60.17,60.42,60.1,60.35,20500.0,38.7205,38.8813,38.6754,38.8363,20500.0
2006-07-27 13:50:00,60.36,60.43,60.17,60.17,42400.0,38.8427,38.8878,38.7205,38.7205,42400.0
2006-07-27 13:55:00,60.17,60.2,60.11,60.12,17500.0,38.7205,38.7398,38.6819,38.6883,17500.0
2006-07-27 14:00:00,60.12,60.22,60.09,60.21,68000.0,38.6883,38.7526,38.669,38.7462,68000.0
2006-07-27 14:05:00,60.2,60.21,60.05,60.1,48600.0,38.7398,38.7462,38.6432,38.6754,48600.0
2006-07-27 14:10:00,60.12,60.12,59.95,60.0,59000.0,38.6883,38.6883,38.5789,38.6111,59000.0
2006-07-27 14:15:00,60.02,60.14,60.0,60.12,18600.0,38.6239,38.7012,38.6111,38.6883,18600.0
2006-07-27 14:20:00,60.13,60.25,60.11,60.25,20000.0,38.6947,38.7719,38.6819,38.7719,20000.0
2006-07-27 14:25:00,60.2,60.4,60.2,60.39,32900.0,38.7398,38.8685,38.7398,38.862,32900.0
2006-07-27 14:30:00,60.42,60.5,60.38,60.48,27700.0,38.8813,38.9328,38.8556,38.92,27700.0
2006-07-27 14:35:00,60.47,60.48,60.29,60.42,34000.0,38.9135,38.92,38.7977,38.8813,34000.0
2006-07-27 14:40:00,60.43,60.56,60.37,60.51,44800.0,38.8878,38.9714,38.8492,38.9393,44800.0
2006-07-27 14:45:00,60.48,60.51,60.35,60.51,16800.0,38.92,38.9393,38.8363,38.9393,16800.0
2006-07-27 14:50:00,60.5,60.5,60.34,60.4,22100.0,38.9328,38.9328,38.8299,38.8685,22100.0
2006-07-27 14:55:00,60.4,60.46,60.33,60.46,15600.0,38.8685,38.9071,38.8234,38.9071,15600.0
2006-07-27 15:00:00,60.45,60.6,60.35,60.38,33400.0,38.9007,38.9972,38.8363,38.8556,33400.0
2006-07-27 15:05:00,60.38,60.45,60.27,60.35,35200.0,38.8556,38.9007,38.7848,38.8363,35200.0
2006-07-27 15:10:00,60.31,60.41,60.26,60.37,17300.0,38.8106,38.8749,38.7784,38.8492,17300.0
2006-07-27 15:15:00,60.36,60.36,60.18,60.3,46700.0,38.8427,38.8427,38.7269,38.8041,46700.0
2006-07-27 15:20:00,60.26,60.31,60.12,60.19,29300.0,38.7784,38.8106,38.6883,38.7333,29300.0
2006-07-27 15:25:00,60.2,60.22,60.11,60.13,20400.0,38.7398,38.7526,38.6819,38.6947,20400.0
2006-07-27 15:30:00,60.13,60.18,60.1,60.16,22100.0,38.6947,38.7269,38.6754,38.714,22100.0
2006-07-27 15:35:00,60.16,60.18,60.0,60.0,38700.0,38.714,38.7269,38.6111,38.6111,38700.0
2006-07-27 15:40:00,60.0,60.02,59.86,59.97,64400.0,38.6111,38.6239,38.521,38.5918,64400.0
2006-07-27 15:45:00,59.94,59.95,59.64,59.77,119700.0,38.5725,38.5789,38.3794,38.4631,119700.0
2006-07-27 15:50:00,59.77,59.79,59.48,59.52,106600.0,38.4631,38.4759,38.2764,38.3022,106600.0
2006-07-27 15:55:00,59.49,59.6,59.39,59.45,288200.0,38.2829,38.3537,38.2185,38.2571,288200.0
2006-07-28 09:30:00,59.15,59.16,58.7,58.71,177200.0,38.0641,38.0705,37.7745,37.7809,177200.0
2006-07-28 09:35:00,58.7,59.15,58.16,58.16,177500.0,37.7745,38.0641,37.427,37.427,177500.0
2006-07-28 09:40:00,58.16,58.7,57.9,58.64,130000.0,37.427,37.7745,37.2597,37.7359,130000.0
2006-07-28 09:45:00,58.69,58.99,58.28,58.53,83400.0,37.7681,37.9611,37.5042,37.6651,83400.0
2006-07-28 09:50:00,58.53,58.65,58.39,58.63,224300.0,37.6651,37.7423,37.575,37.7295,224300.0
2006-07-28 09:55:00,58.64,58.69,58.42,58.42,157100.0,37.7359,37.7681,37.5943,37.5943,157100.0
2006-07-28 10:00:00,58.42,58.83,58.42,58.83,92800.0,37.5943,37.8582,37.5943,37.8582,92800.0
2006-07-28 10:05:00,58.75,58.85,58.43,58.53,53900.0,37.8067,37.871,37.6007,37.6651,53900.0
2006-07-28 10:10:00,58.52,58.52,58.18,58.18,42400.0,37.6587,37.6587,37.4399,37.4399,42400.0
2006-07-28 10:15:00,58.19,58.35,58.1,58.2,140400.0,37.4463,37.5493,37.3884,37.4527,140400.0
2006-07-28 10:20:00,58.2,58.2,57.68,57.79,77700.0,37.4527,37.4527,37.1181,37.1889,77700.0
2006-07-28 10:25:00,57.76,58.03,57.76,58.03,63200.0,37.1696,37.3433,37.1696,37.3433,63200.0
2006-07-28 10:30:00,58.01,58.24,57.93,58.2,89800.0,37.3305,37.4785,37.279,37.4527,89800.0
2006-07-28 10:35:00,58.21,58.49,58.04,58.1,39400.0,37.4592,37.6394,37.3498,37.3884,39400.0
2006-07-28 10:40:00,58.1,58.37,58.1,58.36,39200.0,37.3884,37.5621,37.3884,37.5557,39200.0
2006-07-28 10:45:00,58.35,58.5,58.19,58.21,56700.0,37.5493,37.6458,37.4463,37.4592,56700.0
2006-07-28 10:50:00,58.22,58.42,58.18,58.4,31000.0,37.4656,37.5943,37.4399,37.5814,31000.0
2006-07-28 10:55:00,58.4,58.54,58.3,58.53,21900.0,37.5814,37.6715,37.5171,37.6651,21900.0
2006-07-28 11:00:00,58.51,58.7,58.46,58.65,116900.0,37.6522,37.7745,37.6201,37.7423,116900.0
2006-07-28 11:05:00,58.65,58.76,58.65,58.73,66900.0,37.7423,37.8131,37.7423,37.7938,66900.0
2006-07-28 11:10:00,58.71,58.75,58.64,58.74,49600.0,37.7809,37.8067,37.7359,37.8002,49600.0
2006-07-28 11:15:00,58.76,59.0,58.7,59.0,163200.0,37.8131,37.9676,37.7745,37.9676,163200.0
2006-07-28 11:20:00,59.02,59.04,58.87,58.92,53300.0,37.9804,37.9933,37.8839,37.9161,53300.0
2006-07-28 11:25:00,58.9,59.09,58.89,59.0,110000.0,37.9032,38.0255,37.8968,37.9676,110000.0
2006-07-28 11:30:00,59.04,59.06,58.97,59.0,134700.0,37.9933,38.0062,37.9482,37.9676,134700.0
2006-07-28 11:35:00,59.0,59.34,59.0,59.09,81800.0,37.9676,38.1863,37.9676,38.0255,81800.0
2006-07-28 11:40:00,59.09,59.1,58.86,59.0,88100.0,38.0255,38.0319,37.8775,37.9676,88100.0
2006-07-28 11:45:00,59.0,59.05,58.89,58.94,38500.0,37.9676,37.9997,37.8968,37.9289,38500.0
2006-07-28 11:50:00,58.92,58.92,58.51,58.92,49500.0,37.9161,37.9161,37.6522,37.9161,49500.0
2006-07-28 11:55:00,58.9,59.1,58.89,58.99,83900.0,37.9032,38.0319,37.8968,37.9611,83900.0
2006-07-28 12:00:00,58.99,58.99,58.87,58.92,33600.0,37.9611,37.9611,37.8839,37.9161,33600.0
2006-07-28 12:05:00,58.92,59.01,58.91,58.99,35400.0,37.9161,37.974,37.9096,37.9611,35400.0
2006-07-28 12:10:00,58.92,59.13,58.92,59.0,129800.0,37.9161,38.0512,37.9161,37.9676,129800.0
2006-07-28 12:15:00,59.04,59.17,58.99,58.99,21900.0,37.9933,38.077,37.9611,37.9611,21900.0
2006-07-28 12:20:00,59.01,59.05,58.92,59.01,19300.0,37.974,37.9997,37.9161,37.974,19300.0
2006-07-28 12:25:00,59.04,59.29,59.0,59.22,22600.0,37.9933,38.1542,37.9676,38.1091,22600.0
2006-07-28 12:30:00,59.21,59.26,59.12,59.25,32400.0,38.1027,38.1349,38.0448,38.1284,32400.0
2006-07-28 12:35:00,59.25,59.53,59.23,59.46,87900.0,38.1284,38.3086,38.1156,38.2636,87900.0
2006-07-28 12:40:00,59.5,59.7,59.46,59.58,117800.0,38.2893,38.418,38.2636,38.3408,117800.0
2006-07-28 12:45:00,59.6,59.78,59.59,59.67,120600.0,38.3537,38.4695,38.3472,38.3987,120600.0
2006-07-28 12:50:00,59.63,60.06,59.63,59.95,101600.0,38.373,38.6497,38.373,38.5789,101600.0
2006-07-28 12:55:00,59.95,60.34,59.86,60.3,75000.0,38.5789,38.8299,38.521,38.8041,75000.0
2006-07-28 13:00:00,60.34,60.7,60.28,60.6,85000.0,38.8299,39.0615,38.7913,38.9972,85000.0
2006-07-28 13:05:00,60.63,60.96,60.59,60.7,112600.0,39.0165,39.2288,38.9907,39.0615,112600.0
2006-07-28 13:10:00,60.72,60.75,60.44,60.61,140800.0,39.0744,39.0937,38.8942,39.0036,140800.0
2006-07-28 13:15:00,60.62,60.75,60.61,60.63,68600.0,39.0101,39.0937,39.0036,39.0165,68600.0
2006-07-28 13:20:00,60.62,61.25,60.62,61.19,124400.0,39.0101,39.4155,39.0101,39.3769,124400.0
2006-07-28 13:25:00,61.19,61.24,60.84,61.0,58700.0,39.3769,39.409,39.1516,39.2546,58700.0
2006-07-28 13:30:00,60.98,61.15,60.98,61.15,64000.0,39.2417,39.3511,39.2417,39.3511,64000.0
2006-07-28 13:35:00,61.15,61.26,61.11,61.21,48200.0,39.3511,39.4219,39.3254,39.3897,48200.0
2006-07-28 13:40:00,61.16,61.2,60.75,60.92,74100.0,39.3576,39.3833,39.0937,39.2031,74100.0
2006-07-28 13:45:00,60.91,61.13,60.75,61.11,62900.0,39.1967,39.3382,39.0937,39.3254,62900.0
2006-07-28 13:50:00,61.11,61.44,61.08,61.4,40100.0,39.3254,39.5377,39.3061,39.512,40100.0
2006-07-28 13:55:00,61.44,61.55,61.01,61.37,43000.0,39.5377,39.6085,39.261,39.4927,43000.0
2006-07-28 14:00:00,61.36,61.5,61.28,61.44,60800.0,39.4863,39.5763,39.4348,39.5377,60800.0
2006-07-28 14:05:00,61.45,62.0,61.4,61.98,83200.0,39.5442,39.8981,39.512,39.8852,83200.0
2006-07-28 14:10:00,61.99,62.19,61.82,62.15,85600.0,39.8917,40.0204,39.7823,39.9946,85600.0
2006-07-28 14:15:00,62.15,62.39,62.05,62.35,61900.0,39.9946,40.1491,39.9303,40.1233,61900.0
2006-07-28 14:20:00,62.34,62.53,62.24,62.26,54400.0,40.1169,40.2392,40.0526,40.0654,54400.0
2006-07-28 14:25:00,62.25,62.45,62.2,62.39,48000.0,40.059,40.1877,40.0268,40.1491,48000.0
2006-07-28 14:30:00,62.39,62.39,61.9,62.03,63600.0,40.1491,40.1491,39.8338,39.9174,63600.0
2006-07-28 14:35:00,62.03,62.32,61.99,62.05,29800.0,39.9174,40.104,39.8917,39.9303,29800.0
2006-07-28 14:40:00,62.05,62.14,62.0,62.05,29800.0,39.9303,39.9882,39.8981,39.9303,29800.0
2006-07-28 14:45:00,62.08,62.14,61.75,61.8,80600.0,39.9496,39.9882,39.7372,39.7694,80600.0
2006-07-28 14:50:00,61.82,61.9,61.61,61.72,58600.0,39.7823,39.8338,39.6471,39.7179,58600.0
2006-07-28 14:55:00,61.73,61.96,61.73,61.92,31700.0,39.7244,39.8724,39.7244,39.8466,31700.0
2006-07-28 15:00:00,61.9,61.9,61.76,61.76,19600.0,39.8338,39.8338,39.7437,39.7437,19600.0
2006-07-28 15:05:00,61.73,62.16,61.7,62.13,46800.0,39.7244,40.0011,39.7051,39.9818,46800.0
2006-07-28 15:10:00,62.11,62.3,62.09,62.15,30900.0,39.9689,40.0912,39.956,39.9946,30900.0
2006-07-28 15:15:00,62.11,62.25,61.98,62.2,49800.0,39.9689,40.059,39.8852,40.0268,49800.0
2006-07-28 15:20:00,62.2,62.49,62.08,62.49,38100.0,40.0268,40.2134,39.9496,40.2134,38100.0
2006-07-28 15:25:00,62.48,62.56,62.07,62.37,35300.0,40.207,40.2585,39.9432,40.1362,35300.0
2006-07-28 15:30:00,62.41,62.58,62.25,62.56,37900.0,40.1619,40.2713,40.059,40.2585,37900.0
2006-07-28 15:35:00,62.56,62.8,62.46,62.64,121000.0,40.2585,40.4129,40.1941,40.31,121000.0
2006-07-28 15:40:00,62.63,62.64,62.21,62.43,120300.0,40.3035,40.31,40.0332,40.1748,120300.0
2006-07-28 15:45:00,62.51,62.57,62.36,62.49,192500.0,40.2263,40.2649,40.1298,40.2134,192500.0
2006-07-28 15:50:00,62.48,62.77,62.4,62.4,173800.0,40.207,40.3936,40.1555,40.1555,173800.0
2006-07-28 15:55:00,62.4,62.8,62.4,62.78,140400.0,40.1555,40.4129,40.1555,40.4,140400.0
2006-07-31 09:30:00,62.27,62.74,61.91,61.99,116400.0,40.0719,40.3743,39.8402,39.8917,116400.0
2006-07-31 09:35:00,62.0,62.0,61.35,61.79,71500.0,39.8981,39.8981,39.4798,39.763,71500.0
2006-07-31 09:40:00,61.78,62.04,61.55,61.56,42200.0,39.7565,39.9238,39.6085,39.615,42200.0
2006-07-31 09:45:00,61.56,61.56,61.0,61.14,69000.0,39.615,39.615,39.2546,39.3447,69000.0
2006-07-31 09:50:00,61.24,61.7,61.14,61.7,43600.0,39.409,39.7051,39.3447,39.7051,43600.0
2006-07-31 09:55:00,61.7,61.7,61.21,61.52,40300.0,39.7051,39.7051,39.3897,39.5892,40300.0
2006-07-31 10:00:00,61.6,62.06,61.53,61.84,41500.0,39.6407,39.9367,39.5957,39.7951,41500.0
2006-07-31 10:05:00,61.83,62.22,61.83,62.08,36100.0,39.7887,40.0397,39.7887,39.9496,36100.0
2006-07-31 10:10:00,62.07,62.11,61.52,61.7,23800.0,39.9432,39.9689,39.5892,39.7051,23800.0
2006-07-31 10:15:00,61.64,61.98,61.57,61.85,23600.0,39.6664,39.8852,39.6214,39.8016,23600.0
2006-07-31 10:20:00,61.8,62.21,61.75,62.19,33400.0,39.7694,40.0332,39.7372,40.0204,33400.0
2006-07-31 10:25:00,62.15,62.7,61.75,62.56,29300.0,39.9946,40.3486,39.7372,40.2585,29300.0
2006-07-31 10:30:00,62.5,62.67,62.3,62.54,34400.0,40.2199,40.3293,40.0912,40.2456,34400.0
2006-07-31 10:35:00,62.52,62.88,62.48,62.85,39000.0,40.2327,40.4644,40.207,40.4451,39000.0
2006-07-31 10:40:00,62.83,63.25,62.83,63.09,57100.0,40.4322,40.7025,40.4322,40.5995,57100.0
2006-07-31 10:45:00,63.1,63.34,63.08,63.15,40700.0,40.606,40.7604,40.5931,40.6382,40700.0
2006-07-31 10:50:00,63.23,63.45,63.1,63.29,33200.0,40.6896,40.8312,40.606,40.7282,33200.0
2006-07-31 10:55:00,63.29,63.8,63.29,63.8,49300.0,40.7282,41.0564,40.7282,41.0564,49300.0
2006-07-31 11:00:00,63.79,63.9,63.47,63.51,55100.0,41.05,41.1208,40.8441,40.8698,55100.0
2006-07-31 11:05:00,63.55,63.61,63.4,63.6,15700.0,40.8956,40.9342,40.799,40.9277,15700.0
2006-07-31 11:10:00,63.7,63.8,63.43,63.43,36700.0,40.9921,41.0564,40.8183,40.8183,36700.0
2006-07-31 11:15:00,63.43,63.43,63.16,63.34,32200.0,40.8183,40.8183,40.6446,40.7604,32200.0
2006-07-31 11:20:00,63.32,63.43,63.05,63.16,27600.0,40.7475,40.8183,40.5738,40.6446,27600.0
2006-07-31 11:25:00,63.16,63.16,62.45,62.53,50000.0,40.6446,40.6446,40.1877,40.2392,50000.0
2006-07-31 11:30:00,62.45,63.25,62.45,63.03,50000.0,40.1877,40.7025,40.1877,40.5609,50000.0
2006-07-31 11:35:00,63.03,63.04,62.6,62.85,41500.0,40.5609,40.5674,40.2842,40.4451,41500.0
2006-07-31 11:40:00,62.84,63.07,62.84,63.01,20800.0,40.4387,40.5867,40.4387,40.5481,20800.0
2006-07-31 11:45:00,63.04,63.05,62.91,62.92,11300.0,40.5674,40.5738,40.4837,40.4901,11300.0
2006-07-31 11:50:00,62.99,63.16,62.99,63.16,12400.0,40.5352,40.6446,40.5352,40.6446,12400.0
2006-07-31 11:55:00,63.17,63.17,62.97,63.01,11000.0,40.651,40.651,40.5223,40.5481,11000.0
2006-07-31 12:00:00,62.95,62.96,62.69,62.77,7700.0,40.5094,40.5159,40.3421,40.3936,7700.0
2006-07-31 12:05:00,62.7,62.76,62.58,62.76,14700.0,40.3486,40.3872,40.2713,40.3872,14700.0
2006-07-31 12:10:00,62.75,62.8,62.67,62.67,9300.0,40.3807,40.4129,40.3293,40.3293,9300.0
2006-07-31 12:15:00,62.67,62.7,62.33,62.4,37100.0,40.3293,40.3486,40.1105,40.1555,37100.0
2006-07-31 12:20:00,62.4,62.44,62.05,62.07,26800.0,40.1555,40.1813,39.9303,39.9432,26800.0
2006-07-31 12:25:00,62.08,62.28,62.05,62.26,45700.0,39.9496,40.0783,39.9303,40.0654,45700.0
2006-07-31 12:30:00,62.26,62.31,61.75,61.82,20800.0,40.0654,40.0976,39.7372,39.7823,20800.0
2006-07-31 12:35:00,61.8,61.83,61.55,61.68,35100.0,39.7694,39.7887,39.6085,39.6922,35100.0
2006-07-31 12:40:00,61.64,61.95,61.55,61.95,79700.0,39.6664,39.8659,39.6085,39.8659,79700.0
2006-07-31 12:45:00,61.95,62.0,61.7,61.76,32000.0,39.8659,39.8981,39.7051,39.7437,32000.0
2006-07-31 12:50:00,61.77,61.85,61.71,61.72,54300.0,39.7501,39.8016,39.7115,39.7179,54300.0
2006-07-31 12:55:00,61.76,61.76,61.49,61.49,10300.0,39.7437,39.7437,39.5699,39.5699,10300.0
2006-07-31 13:00:00,61.46,61.5,61.46,61.5,16100.0,39.5506,39.5763,39.5506,39.5763,16100.0
2006-07-31 13:05:00,61.5,61.56,61.48,61.56,8900.0,39.5763,39.615,39.5635,39.615,8900.0
2006-07-31 13:10:00,61.54,61.57,61.48,61.57,7700.0,39.6021,39.6214,39.5635,39.6214,7700.0
2006-07-31 13:15:00,61.58,61.78,61.58,61.75,4500.0,39.6278,39.7565,39.6278,39.7372,4500.0
2006-07-31 13:20:00,61.73,61.88,61.66,61.88,7600.0,39.7244,39.8209,39.6793,39.8209,7600.0
2006-07-31 13:25:00,61.87,62.01,61.8,61.97,10700.0,39.8144,39.9045,39.7694,39.8788,10700.0
2006-07-31 13:30:00,61.97,62.17,61.96,62.14,15900.0,39.8788,40.0075,39.8724,39.9882,15900.0
2006-07-31 13:35:00,62.14,62.22,61.9,61.96,18100.0,39.9882,40.0397,39.8338,39.8724,18100.0
2006-07-31 13:40:00,61.96,62.15,61.91,62.15,25200.0,39.8724,39.9946,39.8402,39.9946,25200.0
2006-07-31 13:45:00,62.08,62.23,62.02,62.02,17000.0,39.9496,40.0461,39.911,39.911,17000.0
2006-07-31 13:50:00,62.02,62.02,61.89,61.97,7900.0,39.911,39.911,39.8273,39.8788,7900.0
2006-07-31 13:55:00,61.94,62.0,61.93,61.96,5500.0,39.8595,39.8981,39.8531,39.8724,5500.0
2006-07-31 14:00:00,61.95,61.99,61.82,61.89,7700.0,39.8659,39.8917,39.7823,39.8273,7700.0
2006-07-31 14:05:00,61.89,61.9,61.7,61.76,10900.0,39.8273,39.8338,39.7051,39.7437,10900.0
2006-07-31 14:10:00,61.7,61.88,61.7,61.84,8400.0,39.7051,39.8209,39.7051,39.7951,8400.0
2006-07-31 14:15:00,61.81,61.87,61.7,61.71,6200.0,39.7758,39.8144,39.7051,39.7115,6200.0
2006-07-31 14:20:00,61.71,61.74,61.58,61.68,10500.0,39.7115,39.7308,39.6278,39.6922,10500.0
2006-07-31 14:25:00,61.71,61.76,61.65,61.74,9400.0,39.7115,39.7437,39.6729,39.7308,9400.0
2006-07-31 14:30:00,61.74,61.95,61.73,61.9,6000.0,39.7308,39.8659,39.7244,39.8338,6000.0
2006-07-31 14:35:00,61.91,61.91,61.69,61.7,5600.0,39.8402,39.8402,39.6986,39.7051,5600.0
2006-07-31 14:40:00,61.7,61.78,61.59,61.59,7700.0,39.7051,39.7565,39.6343,39.6343,7700.0
2006-07-31 14:45:00,61.64,61.71,61.57,61.68,5100.0,39.6664,39.7115,39.6214,39.6922,5100.0
2006-07-31 14:50:00,61.71,61.73,61.66,61.69,5200.0,39.7115,39.7244,39.6793,39.6986,5200.0
2006-07-31 14:55:00,61.71,61.72,61.66,61.72,5300.0,39.7115,39.7179,39.6793,39.7179,5300.0
2006-07-31 15:00:00,61.72,61.74,61.55,61.58,8900.0,39.7179,39.7308,39.6085,39.6278,8900.0
2006-07-31 15:05:00,61.57,61.7,61.5,61.69,16800.0,39.6214,39.7051,39.5763,39.6986,16800.0
2006-07-31 15:10:00,61.7,61.92,61.68,61.68,17400.0,39.7051,39.8466,39.6922,39.6922,17400.0
2006-07-31 15:15:00,61.7,61.85,61.68,61.81,7700.0,39.7051,39.8016,39.6922,39.7758,7700.0
2006-07-31 15:20:00,61.82,62.1,61.82,61.84,20100.0,39.7823,39.9625,39.7823,39.7951,20100.0
2006-07-31 15:25:00,61.82,61.85,61.75,61.83,5700.0,39.7823,39.8016,39.7372,39.7887,5700.0
2006-07-31 15:30:00,61.8,61.8,61.68,61.73,7500.0,39.7694,39.7694,39.6922,39.7244,7500.0
2006-07-31 15:35:00,61.75,61.76,61.6,61.75,10900.0,39.7372,39.7437,39.6407,39.7372,10900.0
2006-07-31 15:40:00,61.72,61.8,61.55,61.55,9200.0,39.7179,39.7694,39.6085,39.6085,9200.0
2006-07-31 15:45:00,61.6,61.72,61.54,61.72,18100.0,39.6407,39.7179,39.6021,39.7179,18100.0
2006-07-31 15:50:00,61.66,61.9,61.66,61.9,41300.0,39.6793,39.8338,39.6793,39.8338,41300.0
2006-07-31 15:55:00,61.9,61.99,61.88,61.96,53200.0,39.8338,39.8917,39.8209,39.8724,53200.0
2006-08-01 09:30:00,61.78,61.79,61.0,61.02,87100.0,39.7565,39.763,39.2546,39.2675,87100.0
2006-08-01 09:35:00,61.0,61.21,60.74,60.77,62300.0,39.2546,39.3897,39.0873,39.1066,62300.0
2006-08-01 09:40:00,60.77,60.85,60.37,60.7,58100.0,39.1066,39.1581,38.8492,39.0615,58100.0
2006-08-01 09:45:00,60.66,61.1,60.62,60.73,57400.0,39.0358,39.3189,39.0101,39.0808,57400.0
2006-08-01 09:50:00,60.69,61.02,60.66,60.66,33900.0,39.0551,39.2675,39.0358,39.0358,33900.0
2006-08-01 09:55:00,60.65,60.69,60.48,60.68,35000.0,39.0294,39.0551,38.92,39.0487,35000.0
2006-08-01 10:00:00,60.69,60.74,60.41,60.48,28600.0,39.0551,39.0873,38.8749,38.92,28600.0
2006-08-01 10:05:00,60.48,60.7,60.44,60.51,27900.0,38.92,39.0615,38.8942,38.9393,27900.0
2006-08-01 10:10:00,60.51,60.6,60.45,60.45,22800.0,38.9393,38.9972,38.9007,38.9007,22800.0
2006-08-01 10:15:00,60.43,60.6,60.4,60.48,38900.0,38.8878,38.9972,38.8685,38.92,38900.0
2006-08-01 10:20:00,60.49,60.66,60.42,60.45,26600.0,38.9264,39.0358,38.8813,38.9007,26600.0
2006-08-01 10:25:00,60.44,60.54,60.36,60.45,26700.0,38.8942,38.9586,38.8427,38.9007,26700.0
2006-08-01 10:30:00,60.45,60.59,60.45,60.46,21800.0,38.9007,38.9907,38.9007,38.9071,21800.0
2006-08-01 10:35:00,60.47,60.74,60.41,60.54,21600.0,38.9135,39.0873,38.8749,38.9586,21600.0
2006-08-01 10:40:00,60.53,60.64,60.48,60.63,25100.0,38.9521,39.0229,38.92,39.0165,25100.0
2006-08-01 10:45:00,60.62,60.68,60.5,60.51,15300.0,39.0101,39.0487,38.9328,38.9393,15300.0
2006-08-01 10:50:00,60.54,60.54,60.4,60.52,57300.0,38.9586,38.9586,38.8685,38.9457,57300.0
2006-08-01 10:55:00,60.51,60.51,60.43,60.51,14400.0,38.9393,38.9393,38.8878,38.9393,14400.0
2006-08-01 11:00:00,60.47,60.55,60.45,60.55,44900.0,38.9135,38.965,38.9007,38.965,44900.0
2006-08-01 11:05:00,60.58,60.79,60.52,60.79,27900.0,38.9843,39.1194,38.9457,39.1194,27900.0
2006-08-01 11:10:00,60.78,60.78,60.64,60.71,7500.0,39.113,39.113,39.0229,39.068,7500.0
2006-08-01 11:15:00,60.7,60.7,60.62,60.62,3000.0,39.0615,39.0615,39.0101,39.0101,3000.0
2006-08-01 11:20:00,60.62,60.65,60.45,60.45,14700.0,39.0101,39.0294,38.9007,38.9007,14700.0
2006-08-01 11:25:00,60.55,60.56,60.15,60.15,55800.0,38.965,38.9714,38.7076,38.7076,55800.0
2006-08-01 11:30:00,60.15,60.26,60.09,60.14,19400.0,38.7076,38.7784,38.669,38.7012,19400.0
2006-08-01 11:35:00,60.15,60.41,60.15,60.41,14000.0,38.7076,38.8749,38.7076,38.8749,14000.0
2006-08-01 11:40:00,60.47,60.47,60.2,60.2,15000.0,38.9135,38.9135,38.7398,38.7398,15000.0
2006-08-01 11:45:00,60.16,60.16,60.07,60.1,10800.0,38.714,38.714,38.6561,38.6754,10800.0
2006-08-01 11:50:00,60.1,60.1,59.96,60.0,54600.0,38.6754,38.6754,38.5853,38.6111,54600.0
2006-08-01 11:55:00,60.01,60.01,59.85,59.9,43800.0,38.6175,38.6175,38.5145,38.5467,43800.0
2006-08-01 12:00:00,59.9,60.03,59.9,59.94,12000.0,38.5467,38.6304,38.5467,38.5725,12000.0
2006-08-01 12:05:00,59.95,59.99,59.91,59.95,19300.0,38.5789,38.6046,38.5532,38.5789,19300.0
2006-08-01 12:10:00,59.95,60.0,59.9,59.96,40100.0,38.5789,38.6111,38.5467,38.5853,40100.0
2006-08-01 12:15:00,59.93,59.98,59.85,59.98,9200.0,38.566,38.5982,38.5145,38.5982,9200.0
2006-08-01 12:20:00,59.94,60.05,59.94,60.0,18200.0,38.5725,38.6432,38.5725,38.6111,18200.0
2006-08-01 12:25:00,60.0,60.11,59.99,60.03,9800.0,38.6111,38.6819,38.6046,38.6304,9800.0
2006-08-01 12:30:00,60.04,60.04,59.94,59.98,7200.0,38.6368,38.6368,38.5725,38.5982,7200.0
2006-08-01 12:35:00,59.98,60.0,59.91,60.0,11400.0,38.5982,38.6111,38.5532,38.6111,11400.0
2006-08-01 12:40:00,60.01,60.03,59.96,59.96,5800.0,38.6175,38.6304,38.5853,38.5853,5800.0
2006-08-01 12:45:00,59.95,59.96,59.86,59.92,38700.0,38.5789,38.5853,38.521,38.5596,38700.0
2006-08-01 12:50:00,59.89,59.93,59.73,59.75,47700.0,38.5403,38.566,38.4373,38.4502,47700.0
2006-08-01 12:55:00,59.8,59.86,59.73,59.85,17000.0,38.4824,38.521,38.4373,38.5145,17000.0
2006-08-01 13:00:00,59.85,59.91,59.79,59.88,18700.0,38.5145,38.5532,38.4759,38.5338,18700.0
2006-08-01 13:05:00,59.88,59.9,59.79,59.85,9100.0,38.5338,38.5467,38.4759,38.5145,9100.0
2006-08-01 13:10:00,59.88,59.88,59.75,59.76,32100.0,38.5338,38.5338,38.4502,38.4566,32100.0
2006-08-01 13:15:00,59.78,59.83,59.78,59.81,19300.0,38.4695,38.5017,38.4695,38.4888,19300.0
2006-08-01 13:20:00,59.8,59.87,59.65,59.71,43700.0,38.4824,38.5274,38.3858,38.4244,43700.0
2006-08-01 13:25:00,59.74,59.74,59.55,59.57,34300.0,38.4438,38.4438,38.3215,38.3344,34300.0
2006-08-01 13:30:00,59.57,59.58,59.3,59.44,97000.0,38.3344,38.3408,38.1606,38.2507,97000.0
2006-08-01 13:35:00,59.4,59.45,59.32,59.41,18600.0,38.225,38.2571,38.1735,38.2314,18600.0
2006-08-01 13:40:00,59.42,59.53,59.42,59.48,32200.0,38.2378,38.3086,38.2378,38.2764,32200.0
2006-08-01 13:45:00,59.47,59.66,59.46,59.52,44900.0,38.27,38.3923,38.2636,38.3022,44900.0
2006-08-01 13:50:00,59.52,59.59,59.45,59.47,26500.0,38.3022,38.3472,38.2571,38.27,26500.0
2006-08-01 13:55:00,59.48,59.53,59.2,59.2,23300.0,38.2764,38.3086,38.0963,38.0963,23300.0
2006-08-01 14:00:00,59.21,59.37,59.2,59.31,22300.0,38.1027,38.2057,38.0963,38.167,22300.0
2006-08-01 14:05:00,59.3,59.34,59.26,59.31,47200.0,38.1606,38.1863,38.1349,38.167,47200.0
2006-08-01 14:10:00,59.3,59.75,59.3,59.62,31400.0,38.1606,38.4502,38.1606,38.3665,31400.0
2006-08-01 14:15:00,59.61,59.85,59.49,59.49,28500.0,38.3601,38.5145,38.2829,38.2829,28500.0
2006-08-01 14:20:00,59.53,59.56,59.43,59.46,21200.0,38.3086,38.3279,38.2443,38.2636,21200.0
2006-08-01 14:25:00,59.47,59.56,59.39,59.52,34800.0,38.27,38.3279,38.2185,38.3022,34800.0
2006-08-01 14:30:00,59.5,59.67,59.4,59.65,21400.0,38.2893,38.3987,38.225,38.3858,21400.0
2006-08-01 14:35:00,59.65,59.8,59.5,59.8,30700.0,38.3858,38.4824,38.2893,38.4824,30700.0
2006-08-01 14:40:00,59.8,59.88,59.7,59.85,35700.0,38.4824,38.5338,38.418,38.5145,35700.0
2006-08-01 14:45:00,59.76,60.08,59.76,60.05,27600.0,38.4566,38.6626,38.4566,38.6432,27600.0
2006-08-01 14:50:00,60.05,60.35,60.0,60.31,68200.0,38.6432,38.8363,38.6111,38.8106,68200.0
2006-08-01 14:55:00,60.31,60.31,60.05,60.11,46800.0,38.8106,38.8106,38.6432,38.6819,46800.0
2006-08-01 15:00:00,60.12,60.15,59.93,59.99,52800.0,38.6883,38.7076,38.566,38.6046,52800.0
2006-08-01 15:05:00,59.99,60.0,59.83,59.96,45800.0,38.6046,38.6111,38.5017,38.5853,45800.0
2006-08-01 15:10:00,59.97,60.03,59.88,60.02,46400.0,38.5918,38.6304,38.5338,38.6239,46400.0
2006-08-01 15:15:00,60.02,60.02,59.93,59.99,33100.0,38.6239,38.6239,38.566,38.6046,33100.0
2006-08-01 15:20:00,60.0,60.04,59.93,59.93,23500.0,38.6111,38.6368,38.566,38.566,23500.0
2006-08-01 15:25:00,59.93,60.22,59.9,60.13,56500.0,38.566,38.7526,38.5467,38.6947,56500.0
2006-08-01 15:30:00,60.1,60.17,60.06,60.15,88300.0,38.6754,38.7205,38.6497,38.7076,88300.0
2006-08-01 15:35:00,60.14,60.3,60.08,60.24,125500.0,38.7012,38.8041,38.6626,38.7655,125500.0
2006-08-01 15:40:00,60.24,60.48,60.13,60.47,76900.0,38.7655,38.92,38.6947,38.9135,76900.0
2006-08-01 15:45:00,60.4,60.99,60.32,60.95,94900.0,38.8685,39.2482,38.817,39.2224,94900.0
2006-08-01 15:50:00,60.94,61.25,60.91,60.94,125400.0,39.216,39.4155,39.1967,39.216,125400.0
2006-08-01 15:55:00,60.95,61.49,60.87,61.45,122100.0,39.2224,39.5699,39.1709,39.5442,122100.0
2006-08-02 09:30:00,63.0,64.01,63.0,63.72,99300.0,40.5416,41.1916,40.5416,41.005,99300.0
2006-08-02 09:35:00,63.74,64.0,63.6,63.6,66800.0,41.0178,41.1851,40.9277,40.9277,66800.0
2006-08-02 09:40:00,63.6,63.87,63.56,63.83,197300.0,40.9277,41.1015,40.902,41.0757,197300.0
2006-08-02 09:45:00,63.83,64.28,63.81,63.81,150200.0,41.0757,41.3653,41.0629,41.0629,150200.0
2006-08-02 09:50:00,63.83,64.07,63.79,64.0,181600.0,41.0757,41.2302,41.05,41.1851,181600.0
2006-08-02 09:55:00,64.0,64.0,63.58,63.76,156100.0,41.1851,41.1851,40.9149,41.0307,156100.0
2006-08-02 10:00:00,63.73,64.15,63.73,64.15,73200.0,41.0114,41.2817,41.0114,41.2817,73200.0
2006-08-02 10:05:00,64.15,64.26,64.0,64.08,61600.0,41.2817,41.3525,41.1851,41.2366,61600.0
2006-08-02 10:10:00,64.07,64.1,63.78,63.78,62800.0,41.2302,41.2495,41.0436,41.0436,62800.0
2006-08-02 10:15:00,63.78,63.78,63.1,63.25,60400.0,41.0436,41.0436,40.606,40.7025,60400.0
2006-08-02 10:20:00,63.32,63.47,63.23,63.23,36500.0,40.7475,40.8441,40.6896,40.6896,36500.0
2006-08-02 10:25:00,63.25,63.53,63.25,63.3,38000.0,40.7025,40.8827,40.7025,40.7347,38000.0
2006-08-02 10:30:00,63.3,63.4,63.22,63.35,32400.0,40.7347,40.799,40.6832,40.7669,32400.0
2006-08-02 10:35:00,63.35,63.38,63.27,63.3,24400.0,40.7669,40.7862,40.7154,40.7347,24400.0
2006-08-02 10:40:00,63.34,63.42,63.26,63.29,28600.0,40.7604,40.8119,40.7089,40.7282,28600.0
2006-08-02 10:45:00,63.29,63.32,63.22,63.3,56700.0,40.7282,40.7475,40.6832,40.7347,56700.0
2006-08-02 10:50:00,63.32,63.38,63.23,63.37,37000.0,40.7475,40.7862,40.6896,40.7797,37000.0
2006-08-02 10:55:00,63.35,63.73,63.33,63.7,35400.0,40.7669,41.0114,40.754,40.9921,35400.0
2006-08-02 11:00:00,63.7,63.85,63.64,63.8,21300.0,40.9921,41.0886,40.9535,41.0564,21300.0
2006-08-02 11:05:00,63.79,63.82,63.5,63.5,23900.0,41.05,41.0693,40.8634,40.8634,23900.0
2006-08-02 11:10:00,63.46,63.81,63.45,63.73,26400.0,40.8376,41.0629,40.8312,41.0114,26400.0
2006-08-02 11:15:00,63.74,63.99,63.71,63.9,50000.0,41.0178,41.1787,40.9985,41.1208,50000.0
2006-08-02 11:20:00,63.89,64.03,63.88,63.93,39600.0,41.1144,41.2044,41.1079,41.1401,39600.0
2006-08-02 11:25:00,64.0,64.0,63.79,63.81,39700.0,41.1851,41.1851,41.05,41.0629,39700.0
2006-08-02 11:30:00,63.8,63.97,63.76,63.8,25500.0,41.0564,41.1658,41.0307,41.0564,25500.0
2006-08-02 11:35:00,63.8,63.86,63.77,63.8,19300.0,41.0564,41.095,41.0371,41.0564,19300.0
2006-08-02 11:40:00,63.8,64.08,63.8,64.07,22200.0,41.0564,41.2366,41.0564,41.2302,22200.0
2006-08-02 11:45:00,64.0,64.04,63.86,63.99,26100.0,41.1851,41.2109,41.095,41.1787,26100.0
2006-08-02 11:50:00,63.97,64.03,63.86,64.03,15900.0,41.1658,41.2044,41.095,41.2044,15900.0
2006-08-02 11:55:00,64.03,64.16,64.0,64.16,25300.0,41.2044,41.2881,41.1851,41.2881,25300.0
2006-08-02 12:00:00,64.16,64.4,64.09,64.4,24500.0,41.2881,41.4425,41.2431,41.4425,24500.0
2006-08-02 12:05:00,64.41,64.65,64.39,64.63,51700.0,41.449,41.6034,41.4361,41.5906,51700.0
2006-08-02 12:10:00,64.65,64.75,64.56,64.61,24200.0,41.6034,41.6678,41.5455,41.5777,24200.0
2006-08-02 12:15:00,64.63,64.73,64.55,64.55,25800.0,41.5906,41.6549,41.5391,41.5391,25800.0
2006-08-02 12:20:00,64.65,64.66,64.49,64.6,22600.0,41.6034,41.6099,41.5005,41.5713,22600.0
2006-08-02 12:25:00,64.6,64.73,64.6,64.7,18300.0,41.5713,41.6549,41.5713,41.6356,18300.0
2006-08-02 12:30:00,64.7,64.7,64.53,64.53,14000.0,41.6356,41.6356,41.5262,41.5262,14000.0
2006-08-02 12:35:00,64.58,64.61,64.43,64.57,17500.0,41.5584,41.5777,41.4619,41.5519,17500.0
2006-08-02 12:40:00,64.57,64.62,64.5,64.51,10500.0,41.5519,41.5841,41.5069,41.5133,10500.0
2006-08-02 12:45:00,64.5,64.56,64.29,64.41,18300.0,41.5069,41.5455,41.3718,41.449,18300.0
2006-08-02 12:50:00,64.39,64.47,64.34,64.46,11800.0,41.4361,41.4876,41.4039,41.4812,11800.0
2006-08-02 12:55:00,64.45,64.5,64.4,64.5,22600.0,41.4747,41.5069,41.4425,41.5069,22600.0
2006-08-02 13:00:00,64.5,64.55,64.48,64.48,7100.0,41.5069,41.5391,41.494,41.494,7100.0
2006-08-02 13:05:00,64.48,64.53,64.41,64.53,29400.0,41.494,41.5262,41.449,41.5262,29400.0
2006-08-02 13:10:00,64.53,64.65,64.46,64.62,28700.0,41.5262,41.6034,41.4812,41.5841,28700.0
2006-08-02 13:15:00,64.62,64.63,64.44,64.55,32500.0,41.5841,41.5906,41.4683,41.5391,32500.0
2006-08-02 13:20:00,64.55,64.58,64.43,64.58,28600.0,41.5391,41.5584,41.4619,41.5584,28600.0
2006-08-02 13:25:00,64.58,64.59,64.5,64.52,12100.0,41.5584,41.5648,41.5069,41.5198,12100.0
2006-08-02 13:30:00,64.48,64.55,64.48,64.55,7700.0,41.494,41.5391,41.494,41.5391,7700.0
2006-08-02 13:35:00,64.53,64.53,64.48,64.51,8300.0,41.5262,41.5262,41.494,41.5133,8300.0
2006-08-02 13:40:00,64.51,64.51,64.43,64.45,12700.0,41.5133,41.5133,41.4619,41.4747,12700.0
2006-08-02 13:45:00,64.44,64.54,64.44,64.53,8100.0,41.4683,41.5326,41.4683,41.5262,8100.0
2006-08-02 13:50:00,64.51,64.53,64.5,64.52,5800.0,41.5133,41.5262,41.5069,41.5198,5800.0
2006-08-02 13:55:00,64.53,64.62,64.5,64.56,21600.0,41.5262,41.5841,41.5069,41.5455,21600.0
2006-08-02 14:00:00,64.53,64.54,64.46,64.52,40400.0,41.5262,41.5326,41.4812,41.5198,40400.0
2006-08-02 14:05:00,64.52,64.64,64.5,64.64,27000.0,41.5198,41.597,41.5069,41.597,27000.0
2006-08-02 14:10:00,64.62,64.63,64.54,64.56,12400.0,41.5841,41.5906,41.5326,41.5455,12400.0
2006-08-02 14:15:00,64.56,64.61,64.46,64.49,70600.0,41.5455,41.5777,41.4812,41.5005,70600.0
2006-08-02 14:20:00,64.51,64.55,64.38,64.47,45700.0,41.5133,41.5391,41.4297,41.4876,45700.0
2006-08-02 14:25:00,64.45,64.5,64.41,64.43,47000.0,41.4747,41.5069,41.449,41.4619,47000.0
2006-08-02 14:30:00,64.4,64.41,64.18,64.29,50700.0,41.4425,41.449,41.301,41.3718,50700.0
2006-08-02 14:35:00,64.28,64.35,64.11,64.34,46500.0,41.3653,41.4104,41.2559,41.4039,46500.0
2006-08-02 14:40:00,64.34,64.42,64.2,64.33,31500.0,41.4039,41.4554,41.3138,41.3975,31500.0
2006-08-02 14:45:00,64.38,64.45,64.24,64.33,39900.0,41.4297,41.4747,41.3396,41.3975,39900.0
2006-08-02 14:50:00,64.39,64.51,64.3,64.42,28500.0,41.4361,41.5133,41.3782,41.4554,28500.0
2006-08-02 14:55:00,64.48,64.6,64.36,64.4,88100.0,41.494,41.5713,41.4168,41.4425,88100.0
2006-08-02 15:00:00,64.4,64.41,64.3,64.39,80300.0,41.4425,41.449,41.3782,41.4361,80300.0
2006-08-02 15:05:00,64.39,64.39,64.3,64.37,63000.0,41.4361,41.4361,41.3782,41.4232,63000.0
2006-08-02 15:10:00,64.35,64.36,64.24,64.3,54300.0,41.4104,41.4168,41.3396,41.3782,54300.0
2006-08-02 15:15:00,64.32,64.33,64.22,64.26,30000.0,41.3911,41.3975,41.3267,41.3525,30000.0
2006-08-02 15:20:00,64.25,64.31,64.19,64.29,23400.0,41.346,41.3846,41.3074,41.3718,23400.0
2006-08-02 15:25:00,64.3,64.3,64.2,64.25,36200.0,41.3782,41.3782,41.3138,41.346,36200.0
2006-08-02 15:30:00,64.29,64.68,64.26,64.65,48500.0,41.3718,41.6227,41.3525,41.6034,48500.0
2006-08-02 15:35:00,64.61,64.73,64.52,64.73,43900.0,41.5777,41.6549,41.5198,41.6549,43900.0
2006-08-02 15:40:00,64.75,65.14,64.71,65.08,137900.0,41.6678,41.9188,41.642,41.8801,137900.0
2006-08-02 15:45:00,65.04,65.76,65.04,65.55,159300.0,41.8544,42.3177,41.8544,42.1826,159300.0
2006-08-02 15:50:00,65.5,65.56,65.15,65.22,109100.0,42.1504,42.189,41.9252,41.9702,109100.0
2006-08-02 15:55:00,65.29,65.5,65.23,65.25,103500.0,42.0153,42.1504,41.9767,41.9895,103500.0
2006-08-03 09:30:00,62.6,62.61,61.0,61.02,200100.0,40.2842,40.2907,39.2546,39.2675,200100.0
2006-08-03 09:35:00,61.25,61.25,60.05,60.09,259300.0,39.4155,39.4155,38.6432,38.669,259300.0
2006-08-03 09:40:00,60.1,60.19,59.46,59.82,304800.0,38.6754,38.7333,38.2636,38.4952,304800.0
2006-08-03 09:45:00,59.82,59.85,58.94,59.02,293600.0,38.4952,38.5145,37.9289,37.9804,293600.0
2006-08-03 09:50:00,59.01,59.62,58.91,59.25,217800.0,37.974,38.3665,37.9096,38.1284,217800.0
2006-08-03 09:55:00,59.2,59.71,59.03,59.52,258100.0,38.0963,38.4244,37.9869,38.3022,258100.0
2006-08-03 10:00:00,59.52,59.64,59.37,59.63,200800.0,38.3022,38.3794,38.2057,38.373,200800.0
2006-08-03 10:05:00,59.63,59.9,59.55,59.57,231800.0,38.373,38.5467,38.3215,38.3344,231800.0
2006-08-03 10:10:00,59.57,60.05,59.57,59.99,205300.0,38.3344,38.6432,38.3344,38.6046,205300.0
2006-08-03 10:15:00,60.01,60.4,60.01,60.3,242000.0,38.6175,38.8685,38.6175,38.8041,242000.0
2006-08-03 10:20:00,60.3,61.01,60.25,60.86,172800.0,38.8041,39.261,38.7719,39.1645,172800.0
2006-08-03 10:25:00,60.87,61.45,60.87,61.23,234500.0,39.1709,39.5442,39.1709,39.4026,234500.0
2006-08-03 10:30:00,61.14,61.45,61.05,61.4,165600.0,39.3447,39.5442,39.2868,39.512,165600.0
2006-08-03 10:35:00,61.38,61.42,60.84,61.0,182200.0,39.4991,39.5249,39.1516,39.2546,182200.0
2006-08-03 10:40:00,61.0,61.16,60.89,61.13,77800.0,39.2546,39.3576,39.1838,39.3382,77800.0
2006-08-03 10:45:00,61.07,61.12,60.94,61.03,70000.0,39.2996,39.3318,39.216,39.2739,70000.0
2006-08-03 10:50:00,61.0,61.05,60.78,60.78,65600.0,39.2546,39.2868,39.113,39.113,65600.0
2006-08-03 10:55:00,60.76,60.89,60.66,60.85,71200.0,39.1001,39.1838,39.0358,39.1581,71200.0
2006-08-03 11:00:00,60.89,61.05,60.79,61.05,84400.0,39.1838,39.2868,39.1194,39.2868,84400.0
2006-08-03 11:05:00,61.05,61.09,61.0,61.0,53600.0,39.2868,39.3125,39.2546,39.2546,53600.0
2006-08-03 11:10:00,61.0,61.2,60.88,61.18,62200.0,39.2546,39.3833,39.1774,39.3704,62200.0
2006-08-03 11:15:00,61.13,61.18,60.95,60.99,37600.0,39.3382,39.3704,39.2224,39.2482,37600.0
2006-08-03 11:20:00,60.99,61.45,60.99,61.4,75400.0,39.2482,39.5442,39.2482,39.512,75400.0
2006-08-03 11:25:00,61.45,61.49,61.23,61.35,53600.0,39.5442,39.5699,39.4026,39.4798,53600.0
2006-08-03 11:30:00,61.34,61.34,61.07,61.08,44500.0,39.4734,39.4734,39.2996,39.3061,44500.0
2006-08-03 11:35:00,61.08,61.12,60.98,61.08,61100.0,39.3061,39.3318,39.2417,39.3061,61100.0
2006-08-03 11:40:00,61.08,61.09,60.9,61.01,78100.0,39.3061,39.3125,39.1902,39.261,78100.0
2006-08-03 11:45:00,61.01,61.18,60.96,61.18,27300.0,39.261,39.3704,39.2288,39.3704,27300.0
2006-08-03 11:50:00,61.13,61.13,60.7,60.92,81300.0,39.3382,39.3382,39.0615,39.2031,81300.0
2006-08-03 11:55:00,60.79,61.0,60.73,60.91,26200.0,39.1194,39.2546,39.0808,39.1967,26200.0
2006-08-03 12:00:00,60.9,61.0,60.83,60.86,37400.0,39.1902,39.2546,39.1452,39.1645,37400.0
2006-08-03 12:05:00,60.87,61.01,60.85,60.97,63800.0,39.1709,39.261,39.1581,39.2353,63800.0
2006-08-03 12:10:00,60.91,61.0,60.9,60.91,28900.0,39.1967,39.2546,39.1902,39.1967,28900.0
2006-08-03 12:15:00,60.91,61.0,60.86,60.87,129100.0,39.1967,39.2546,39.1645,39.1709,129100.0
2006-08-03 12:20:00,60.86,60.86,60.7,60.78,32000.0,39.1645,39.1645,39.0615,39.113,32000.0
2006-08-03 12:25:00,60.78,60.82,60.78,60.8,13600.0,39.113,39.1388,39.113,39.1259,13600.0
2006-08-03 12:30:00,60.8,60.8,60.41,60.48,76300.0,39.1259,39.1259,38.8749,38.92,76300.0
2006-08-03 12:35:00,60.48,60.5,60.15,60.15,35600.0,38.92,38.9328,38.7076,38.7076,35600.0
2006-08-03 12:40:00,60.16,60.3,60.01,60.01,65000.0,38.714,38.8041,38.6175,38.6175,65000.0
2006-08-03 12:45:00,60.01,60.08,60.01,60.05,29400.0,38.6175,38.6626,38.6175,38.6432,29400.0
2006-08-03 12:50:00,60.05,60.11,60.0,60.07,73800.0,38.6432,38.6819,38.6111,38.6561,73800.0
2006-08-03 12:55:00,60.07,60.07,59.88,59.91,54700.0,38.6561,38.6561,38.5338,38.5532,54700.0
2006-08-03 13:00:00,59.92,60.24,59.91,60.04,54600.0,38.5596,38.7655,38.5532,38.6368,54600.0
2006-08-03 13:05:00,60.05,60.6,60.05,60.4,56100.0,38.6432,38.9972,38.6432,38.8685,56100.0
2006-08-03 13:10:00,60.36,60.45,60.18,60.37,44200.0,38.8427,38.9007,38.7269,38.8492,44200.0
2006-08-03 13:15:00,60.37,60.4,60.18,60.18,24000.0,38.8492,38.8685,38.7269,38.7269,24000.0
2006-08-03 13:20:00,60.18,60.18,59.9,60.04,69700.0,38.7269,38.7269,38.5467,38.6368,69700.0
2006-08-03 13:25:00,60.0,60.06,59.95,60.02,30400.0,38.6111,38.6497,38.5789,38.6239,30400.0
2006-08-03 13:30:00,60.03,60.07,60.0,60.04,23600.0,38.6304,38.6561,38.6111,38.6368,23600.0
2006-08-03 13:35:00,60.04,60.05,59.92,59.99,38600.0,38.6368,38.6432,38.5596,38.6046,38600.0
2006-08-03 13:40:00,60.0,60.13,59.97,60.07,19200.0,38.6111,38.6947,38.5918,38.6561,19200.0
2006-08-03 13:45:00,60.07,60.17,60.0,60.17,20100.0,38.6561,38.7205,38.6111,38.7205,20100.0
2006-08-03 13:50:00,60.15,60.42,60.15,60.36,34400.0,38.7076,38.8813,38.7076,38.8427,34400.0
2006-08-03 13:55:00,60.33,60.77,60.22,60.36,14600.0,38.8234,39.1066,38.7526,38.8427,14600.0
2006-08-03 14:00:00,60.36,60.44,60.23,60.26,26500.0,38.8427,38.8942,38.7591,38.7784,26500.0
2006-08-03 14:05:00,60.28,60.35,60.1,60.24,18700.0,38.7913,38.8363,38.6754,38.7655,18700.0
2006-08-03 14:10:00,60.25,60.54,60.25,60.5,22100.0,38.7719,38.9586,38.7719,38.9328,22100.0
2006-08-03 14:15:00,60.5,60.75,60.41,60.5,65400.0,38.9328,39.0937,38.8749,38.9328,65400.0
2006-08-03 14:20:00,60.5,60.65,60.46,60.48,44600.0,38.9328,39.0294,38.9071,38.92,44600.0
2006-08-03 14:25:00,60.49,60.5,60.36,60.41,14500.0,38.9264,38.9328,38.8427,38.8749,14500.0
2006-08-03 14:30:00,60.42,60.48,60.24,60.24,14100.0,38.8813,38.92,38.7655,38.7655,14100.0
2006-08-03 14:35:00,60.24,60.24,60.01,60.07,51700.0,38.7655,38.7655,38.6175,38.6561,51700.0
2006-08-03 14:40:00,60.02,60.18,60.0,60.17,37900.0,38.6239,38.7269,38.6111,38.7205,37900.0
2006-08-03 14:45:00,60.16,60.26,60.01,60.01,46700.0,38.714,38.7784,38.6175,38.6175,46700.0
2006-08-03 14:50:00,60.06,60.24,60.06,60.2,26600.0,38.6497,38.7655,38.6497,38.7398,26600.0
2006-08-03 14:55:00,60.18,60.2,60.07,60.12,22300.0,38.7269,38.7398,38.6561,38.6883,22300.0
2006-08-03 15:00:00,60.09,60.3,60.09,60.23,31400.0,38.669,38.8041,38.669,38.7591,31400.0
2006-08-03 15:05:00,60.23,60.39,60.19,60.26,33700.0,38.7591,38.862,38.7333,38.7784,33700.0
2006-08-03 15:10:00,60.21,60.49,60.21,60.43,45300.0,38.7462,38.9264,38.7462,38.8878,45300.0
2006-08-03 15:15:00,60.43,60.5,60.37,60.5,24700.0,38.8878,38.9328,38.8492,38.9328,24700.0
2006-08-03 15:20:00,60.46,60.48,60.27,60.27,34600.0,38.9071,38.92,38.7848,38.7848,34600.0
2006-08-03 15:25:00,60.3,60.41,60.23,60.4,39000.0,38.8041,38.8749,38.7591,38.8685,39000.0
2006-08-03 15:30:00,60.45,60.76,60.43,60.76,80100.0,38.9007,39.1001,38.8878,39.1001,80100.0
2006-08-03 15:35:00,60.76,60.76,60.52,60.66,54900.0,39.1001,39.1001,38.9457,39.0358,54900.0
2006-08-03 15:40:00,60.67,60.67,60.44,60.6,46100.0,39.0422,39.0422,38.8942,38.9972,46100.0
2006-08-03 15:45:00,60.59,60.66,60.38,60.4,54300.0,38.9907,39.0358,38.8556,38.8685,54300.0
2006-08-03 15:50:00,60.38,60.71,60.38,60.69,76800.0,38.8556,39.068,38.8556,39.0551,76800.0
2006-08-03 15:55:00,60.7,60.81,60.67,60.8,130000.0,39.0615,39.1323,39.0422,39.1259,130000.0
2006-08-04 09:30:00,61.58,62.49,61.58,61.88,77000.0,39.6278,40.2134,39.6278,39.8209,77000.0
2006-08-04 09:35:00,61.88,62.21,61.79,61.8,106600.0,39.8209,40.0332,39.763,39.7694,106600.0
2006-08-04 09:40:00,61.8,62.75,61.8,62.69,105700.0,39.7694,40.3807,39.7694,40.3421,105700.0
2006-08-04 09:45:00,62.69,63.1,62.62,63.1,112000.0,40.3421,40.606,40.2971,40.606,112000.0
2006-08-04 09:50:00,63.11,63.11,62.85,62.87,75700.0,40.6124,40.6124,40.4451,40.458,75700.0
2006-08-04 09:55:00,62.83,63.0,62.82,62.92,98900.0,40.4322,40.5416,40.4258,40.4901,98900.0
2006-08-04 10:00:00,62.92,63.14,62.81,63.0,67900.0,40.4901,40.6317,40.4194,40.5416,67900.0
2006-08-04 10:05:00,63.0,63.08,62.9,63.06,69700.0,40.5416,40.5931,40.4773,40.5802,69700.0
2006-08-04 10:10:00,63.05,63.28,62.95,63.22,75400.0,40.5738,40.7218,40.5094,40.6832,75400.0
2006-08-04 10:15:00,63.22,63.28,62.5,62.71,47100.0,40.6832,40.7218,40.2199,40.355,47100.0
2006-08-04 10:20:00,62.71,62.87,62.23,62.5,34200.0,40.355,40.458,40.0461,40.2199,34200.0
2006-08-04 10:25:00,62.49,62.59,62.4,62.41,29600.0,40.2134,40.2778,40.1555,40.1619,29600.0
2006-08-04 10:30:00,62.47,62.83,62.47,62.65,40000.0,40.2006,40.4322,40.2006,40.3164,40000.0
2006-08-04 10:35:00,62.67,62.69,62.46,62.6,28300.0,40.3293,40.3421,40.1941,40.2842,28300.0
2006-08-04 10:40:00,62.63,63.0,62.01,62.12,35300.0,40.3035,40.5416,39.9045,39.9753,35300.0
2006-08-04 10:45:00,62.13,62.37,62.03,62.13,31700.0,39.9818,40.1362,39.9174,39.9818,31700.0
2006-08-04 10:50:00,62.13,62.24,62.07,62.18,18900.0,39.9818,40.0526,39.9432,40.0139,18900.0
2006-08-04 10:55:00,62.17,62.29,62.13,62.25,20800.0,40.0075,40.0847,39.9818,40.059,20800.0
2006-08-04 11:00:00,62.22,62.49,62.19,62.33,13700.0,40.0397,40.2134,40.0204,40.1105,13700.0
2006-08-04 11:05:00,62.31,62.49,62.31,62.38,11200.0,40.0976,40.2134,40.0976,40.1426,11200.0
2006-08-04 11:10:00,62.38,62.4,62.15,62.28,14800.0,40.1426,40.1555,39.9946,40.0783,14800.0
2006-08-04 11:15:00,62.28,62.44,62.21,62.35,11500.0,40.0783,40.1813,40.0332,40.1233,11500.0
2006-08-04 11:20:00,62.4,62.46,62.3,62.42,6700.0,40.1555,40.1941,40.0912,40.1684,6700.0
2006-08-04 11:25:00,62.4,62.52,62.35,62.35,8400.0,40.1555,40.2327,40.1233,40.1233,8400.0
2006-08-04 11:30:00,62.35,62.38,62.23,62.31,6900.0,40.1233,40.1426,40.0461,40.0976,6900.0
2006-08-04 11:35:00,62.31,62.4,62.2,62.22,9400.0,40.0976,40.1555,40.0268,40.0397,9400.0
2006-08-04 11:40:00,62.23,62.23,62.05,62.14,10400.0,40.0461,40.0461,39.9303,39.9882,10400.0
2006-08-04 11:45:00,62.14,62.43,62.14,62.38,13800.0,39.9882,40.1748,39.9882,40.1426,13800.0
2006-08-04 11:50:00,62.35,62.35,62.08,62.13,12700.0,40.1233,40.1233,39.9496,39.9818,12700.0
2006-08-04 11:55:00,62.19,62.29,62.17,62.17,16400.0,40.0204,40.0847,40.0075,40.0075,16400.0
2006-08-04 12:00:00,62.21,62.27,62.1,62.1,10400.0,40.0332,40.0719,39.9625,39.9625,10400.0
2006-08-04 12:05:00,62.1,62.5,62.1,62.44,9200.0,39.9625,40.2199,39.9625,40.1813,9200.0
2006-08-04 12:10:00,62.59,62.67,62.42,62.51,13800.0,40.2778,40.3293,40.1684,40.2263,13800.0
2006-08-04 12:15:00,62.5,62.52,62.24,62.24,8800.0,40.2199,40.2327,40.0526,40.0526,8800.0
2006-08-04 12:20:00,62.22,62.22,62.04,62.05,14700.0,40.0397,40.0397,39.9238,39.9303,14700.0
2006-08-04 12:25:00,62.05,62.05,61.63,61.64,29000.0,39.9303,39.9303,39.66,39.6664,29000.0
2006-08-04 12:30:00,61.64,61.96,61.63,61.7,24400.0,39.6664,39.8724,39.66,39.7051,24400.0
2006-08-04 12:35:00,61.7,61.7,61.44,61.61,22500.0,39.7051,39.7051,39.5377,39.6471,22500.0
2006-08-04 12:40:00,61.57,61.62,61.47,61.57,15800.0,39.6214,39.6536,39.557,39.6214,15800.0
2006-08-04 12:45:00,61.57,61.77,61.57,61.75,14000.0,39.6214,39.7501,39.6214,39.7372,14000.0
2006-08-04 12:50:00,61.75,61.75,61.67,61.71,10100.0,39.7372,39.7372,39.6857,39.7115,10100.0
2006-08-04 12:55:00,61.7,61.72,61.26,61.35,31500.0,39.7051,39.7179,39.4219,39.4798,31500.0
2006-08-04 13:00:00,61.33,61.5,61.33,61.46,14300.0,39.4669,39.5763,39.4669,39.5506,14300.0
2006-08-04 13:05:00,61.48,61.57,61.42,61.55,6100.0,39.5635,39.6214,39.5249,39.6085,6100.0
2006-08-04 13:10:00,61.58,61.58,61.3,61.3,12300.0,39.6278,39.6278,39.4476,39.4476,12300.0
2006-08-04 13:15:00,61.31,61.57,61.3,61.57,16700.0,39.4541,39.6214,39.4476,39.6214,16700.0
2006-08-04 13:20:00,61.56,61.58,61.45,61.56,18500.0,39.615,39.6278,39.5442,39.615,18500.0
2006-08-04 13:25:00,61.55,61.75,61.52,61.7,25700.0,39.6085,39.7372,39.5892,39.7051,25700.0
2006-08-04 13:30:00,61.68,61.68,61.59,61.61,5800.0,39.6922,39.6922,39.6343,39.6471,5800.0
2006-08-04 13:35:00,61.59,61.59,61.36,61.43,13300.0,39.6343,39.6343,39.4863,39.5313,13300.0
2006-08-04 13:40:00,61.41,61.47,61.35,61.4,22400.0,39.5184,39.557,39.4798,39.512,22400.0
2006-08-04 13:45:00,61.47,61.56,61.42,61.46,9300.0,39.557,39.615,39.5249,39.5506,9300.0
2006-08-04 13:50:00,61.45,61.46,61.38,61.38,5100.0,39.5442,39.5506,39.4991,39.4991,5100.0
2006-08-04 13:55:00,61.35,61.35,61.15,61.3,12900.0,39.4798,39.4798,39.3511,39.4476,12900.0
2006-08-04 14:00:00,61.35,61.65,61.24,61.65,8900.0,39.4798,39.6729,39.409,39.6729,8900.0
2006-08-04 14:05:00,61.63,61.65,61.5,61.51,9400.0,39.66,39.6729,39.5763,39.5828,9400.0
2006-08-04 14:10:00,61.51,61.53,61.35,61.35,19100.0,39.5828,39.5957,39.4798,39.4798,19100.0
2006-08-04 14:15:00,61.35,61.5,61.3,61.4,6000.0,39.4798,39.5763,39.4476,39.512,6000.0
2006-08-04 14:20:00,61.41,61.41,61.12,61.18,9400.0,39.5184,39.5184,39.3318,39.3704,9400.0
2006-08-04 14:25:00,61.18,61.33,61.11,61.28,15400.0,39.3704,39.4669,39.3254,39.4348,15400.0
2006-08-04 14:30:00,61.19,61.2,61.14,61.17,6900.0,39.3769,39.3833,39.3447,39.364,6900.0
2006-08-04 14:35:00,61.17,61.41,61.17,61.38,6900.0,39.364,39.5184,39.364,39.4991,6900.0
2006-08-04 14:40:00,61.36,61.37,61.29,61.3,11500.0,39.4863,39.4927,39.4412,39.4476,11500.0
2006-08-04 14:45:00,61.3,61.42,61.25,61.42,14700.0,39.4476,39.5249,39.4155,39.5249,14700.0
2006-08-04 14:50:00,61.34,61.4,61.25,61.26,10800.0,39.4734,39.512,39.4155,39.4219,10800.0
2006-08-04 14:55:00,61.26,61.26,61.03,61.03,14600.0,39.4219,39.4219,39.2739,39.2739,14600.0
2006-08-04 15:00:00,61.05,61.18,61.02,61.15,10900.0,39.2868,39.3704,39.2675,39.3511,10900.0
2006-08-04 15:05:00,61.09,61.11,61.01,61.11,14400.0,39.3125,39.3254,39.261,39.3254,14400.0
2006-08-04 15:10:00,61.13,61.24,61.11,61.22,8600.0,39.3382,39.409,39.3254,39.3962,8600.0
2006-08-04 15:15:00,61.23,61.38,61.18,61.38,9700.0,39.4026,39.4991,39.3704,39.4991,9700.0
2006-08-04 15:20:00,61.35,61.5,61.33,61.41,18400.0,39.4798,39.5763,39.4669,39.5184,18400.0
2006-08-04 15:25:00,61.44,61.78,61.44,61.58,27100.0,39.5377,39.7565,39.5377,39.6278,27100.0
2006-08-04 15:30:00,61.62,61.64,61.51,61.56,16400.0,39.6536,39.6664,39.5828,39.615,16400.0
2006-08-04 15:35:00,61.56,61.57,61.41,61.45,11000.0,39.615,39.6214,39.5184,39.5442,11000.0
2006-08-04 15:40:00,61.45,61.65,61.36,61.61,17200.0,39.5442,39.6729,39.4863,39.6471,17200.0
2006-08-04 15:45:00,61.61,61.8,61.6,61.8,24700.0,39.6471,39.7694,39.6407,39.7694,24700.0
2006-08-04 15:50:00,61.95,61.99,61.84,61.99,44400.0,39.8659,39.8917,39.7951,39.8917,44400.0
2006-08-04 15:55:00,61.99,62.0,61.85,61.91,44900.0,39.8917,39.8981,39.8016,39.8402,44900.0
2006-08-07 09:30:00,62.0,62.0,61.14,61.14,59500.0,39.8981,39.8981,39.3447,39.3447,59500.0
2006-08-07 09:35:00,61.11,61.11,60.32,60.59,73400.0,39.3254,39.3254,38.817,38.9907,73400.0
2006-08-07 09:40:00,60.6,61.06,60.46,60.52,46300.0,38.9972,39.2932,38.9071,38.9457,46300.0
2006-08-07 09:45:00,60.52,60.87,60.31,60.4,44700.0,38.9457,39.1709,38.8106,38.8685,44700.0
2006-08-07 09:50:00,60.5,60.6,60.3,60.35,57400.0,38.9328,38.9972,38.8041,38.8363,57400.0
2006-08-07 09:55:00,60.35,60.9,60.31,60.65,28000.0,38.8363,39.1902,38.8106,39.0294,28000.0
2006-08-07 10:00:00,60.7,61.04,60.63,61.0,55200.0,39.0615,39.2803,39.0165,39.2546,55200.0
2006-08-07 10:05:00,61.01,61.25,60.88,60.97,31400.0,39.261,39.4155,39.1774,39.2353,31400.0
2006-08-07 10:10:00,60.99,61.08,60.84,60.84,28500.0,39.2482,39.3061,39.1516,39.1516,28500.0
2006-08-07 10:15:00,60.86,60.9,60.53,60.67,22400.0,39.1645,39.1902,38.9521,39.0422,22400.0
2006-08-07 10:20:00,60.67,61.08,60.65,61.05,32200.0,39.0422,39.3061,39.0294,39.2868,32200.0
2006-08-07 10:25:00,61.06,61.21,60.79,60.85,31600.0,39.2932,39.3897,39.1194,39.1581,31600.0
2006-08-07 10:30:00,60.8,60.93,60.73,60.86,30700.0,39.1259,39.2095,39.0808,39.1645,30700.0
2006-08-07 10:35:00,60.87,61.08,60.79,61.07,27000.0,39.1709,39.3061,39.1194,39.2996,27000.0
2006-08-07 10:40:00,61.08,61.19,60.9,61.03,47000.0,39.3061,39.3769,39.1902,39.2739,47000.0
2006-08-07 10:45:00,61.03,61.14,60.88,60.89,39200.0,39.2739,39.3447,39.1774,39.1838,39200.0
2006-08-07 10:50:00,60.9,61.22,60.9,61.22,39900.0,39.1902,39.3962,39.1902,39.3962,39900.0
2006-08-07 10:55:00,61.22,61.35,61.19,61.27,27200.0,39.3962,39.4798,39.3769,39.4283,27200.0
2006-08-07 11:00:00,61.26,61.26,61.0,61.05,18200.0,39.4219,39.4219,39.2546,39.2868,18200.0
2006-08-07 11:05:00,61.05,61.09,60.9,60.99,48200.0,39.2868,39.3125,39.1902,39.2482,48200.0
2006-08-07 11:10:00,60.99,60.99,60.91,60.93,13700.0,39.2482,39.2482,39.1967,39.2095,13700.0
2006-08-07 11:15:00,60.94,61.16,60.94,61.09,21700.0,39.216,39.3576,39.216,39.3125,21700.0
2006-08-07 11:20:00,61.09,61.16,61.05,61.08,11500.0,39.3125,39.3576,39.2868,39.3061,11500.0
2006-08-07 11:25:00,61.08,61.2,61.08,61.11,15600.0,39.3061,39.3833,39.3061,39.3254,15600.0
2006-08-07 11:30:00,61.15,61.18,61.08,61.13,17200.0,39.3511,39.3704,39.3061,39.3382,17200.0
2006-08-07 11:35:00,61.13,61.29,61.12,61.26,16800.0,39.3382,39.4412,39.3318,39.4219,16800.0
2006-08-07 11:40:00,61.23,61.31,61.21,61.28,17900.0,39.4026,39.4541,39.3897,39.4348,17900.0
2006-08-07 11:45:00,61.3,61.38,61.14,61.27,15100.0,39.4476,39.4991,39.3447,39.4283,15100.0
2006-08-07 11:50:00,61.28,61.4,61.15,61.26,22000.0,39.4348,39.512,39.3511,39.4219,22000.0
2006-08-07 11:55:00,61.17,61.32,61.17,61.31,12500.0,39.364,39.4605,39.364,39.4541,12500.0
2006-08-07 12:00:00,61.34,61.4,61.24,61.24,22200.0,39.4734,39.512,39.409,39.409,22200.0
2006-08-07 12:05:00,61.3,61.32,61.3,61.31,7800.0,39.4476,39.4605,39.4476,39.4541,7800.0
2006-08-07 12:10:00,61.25,61.31,61.07,61.07,9600.0,39.4155,39.4541,39.2996,39.2996,9600.0
2006-08-07 12:15:00,61.05,61.08,60.96,61.07,19700.0,39.2868,39.3061,39.2288,39.2996,19700.0
2006-08-07 12:20:00,61.07,61.11,61.06,61.1,7900.0,39.2996,39.3254,39.2932,39.3189,7900.0
2006-08-07 12:25:00,61.11,61.24,61.09,61.2,11200.0,39.3254,39.409,39.3125,39.3833,11200.0
2006-08-07 12:30:00,61.26,61.34,61.24,61.3,16700.0,39.4219,39.4734,39.409,39.4476,16700.0
2006-08-07 12:35:00,61.31,61.47,61.31,61.43,15200.0,39.4541,39.557,39.4541,39.5313,15200.0
2006-08-07 12:40:00,61.47,61.69,61.47,61.52,27000.0,39.557,39.6986,39.557,39.5892,27000.0
2006-08-07 12:45:00,61.52,61.58,61.4,61.47,18800.0,39.5892,39.6278,39.512,39.557,18800.0
2006-08-07 12:50:00,61.45,61.46,61.09,61.1,25700.0,39.5442,39.5506,39.3125,39.3189,25700.0
2006-08-07 12:55:00,61.1,61.22,61.0,61.08,16700.0,39.3189,39.3962,39.2546,39.3061,16700.0
2006-08-07 13:00:00,61.07,61.14,61.02,61.09,7000.0,39.2996,39.3447,39.2675,39.3125,7000.0
2006-08-07 13:05:00,61.09,61.39,61.08,61.37,26800.0,39.3125,39.5056,39.3061,39.4927,26800.0
2006-08-07 13:10:00,61.37,61.45,61.35,61.45,16600.0,39.4927,39.5442,39.4798,39.5442,16600.0
2006-08-07 13:15:00,61.44,61.55,61.43,61.45,14200.0,39.5377,39.6085,39.5313,39.5442,14200.0
2006-08-07 13:20:00,61.45,61.55,61.45,61.5,9400.0,39.5442,39.6085,39.5442,39.5763,9400.0
2006-08-07 13:25:00,61.51,61.56,61.48,61.55,7600.0,39.5828,39.615,39.5635,39.6085,7600.0
2006-08-07 13:30:00,61.55,61.61,61.5,61.51,10000.0,39.6085,39.6471,39.5763,39.5828,10000.0
2006-08-07 13:35:00,61.51,61.52,61.24,61.26,13400.0,39.5828,39.5892,39.409,39.4219,13400.0
2006-08-07 13:40:00,61.27,61.35,61.22,61.35,11600.0,39.4283,39.4798,39.3962,39.4798,11600.0
2006-08-07 13:45:00,61.32,61.32,61.2,61.24,4100.0,39.4605,39.4605,39.3833,39.409,4100.0
2006-08-07 13:50:00,61.24,61.27,61.11,61.12,17100.0,39.409,39.4283,39.3254,39.3318,17100.0
2006-08-07 13:55:00,61.12,61.12,60.93,60.96,13400.0,39.3318,39.3318,39.2095,39.2288,13400.0
2006-08-07 14:00:00,60.97,61.05,60.97,61.0,12500.0,39.2353,39.2868,39.2353,39.2546,12500.0
2006-08-07 14:05:00,60.99,61.07,60.99,61.05,15000.0,39.2482,39.2996,39.2482,39.2868,15000.0
2006-08-07 14:10:00,61.05,61.06,60.85,60.85,15100.0,39.2868,39.2932,39.1581,39.1581,15100.0
2006-08-07 14:15:00,60.86,60.93,60.86,60.93,10400.0,39.1645,39.2095,39.1645,39.2095,10400.0
2006-08-07 14:20:00,60.93,61.07,60.93,60.98,17000.0,39.2095,39.2996,39.2095,39.2417,17000.0
2006-08-07 14:25:00,60.97,60.97,60.9,60.96,19000.0,39.2353,39.2353,39.1902,39.2288,19000.0
2006-08-07 14:30:00,60.94,60.96,60.77,60.77,26600.0,39.216,39.2288,39.1066,39.1066,26600.0
2006-08-07 14:35:00,60.79,60.94,60.78,60.87,16400.0,39.1194,39.216,39.113,39.1709,16400.0
2006-08-07 14:40:00,60.87,61.03,60.86,61.02,14300.0,39.1709,39.2739,39.1645,39.2675,14300.0
2006-08-07 14:45:00,61.05,61.05,60.92,60.92,8200.0,39.2868,39.2868,39.2031,39.2031,8200.0
2006-08-07 14:50:00,60.9,61.02,60.9,61.02,18700.0,39.1902,39.2675,39.1902,39.2675,18700.0
2006-08-07 14:55:00,61.01,61.13,61.0,61.1,21800.0,39.261,39.3382,39.2546,39.3189,21800.0
2006-08-07 15:00:00,61.1,61.15,60.96,60.97,6100.0,39.3189,39.3511,39.2288,39.2353,6100.0
2006-08-07 15:05:00,60.95,61.0,60.82,61.0,19600.0,39.2224,39.2546,39.1388,39.2546,19600.0
2006-08-07 15:10:00,60.98,61.06,60.96,61.04,11600.0,39.2417,39.2932,39.2288,39.2803,11600.0
2006-08-07 15:15:00,61.02,61.03,60.93,60.97,16400.0,39.2675,39.2739,39.2095,39.2353,16400.0
2006-08-07 15:20:00,60.97,61.0,60.95,60.98,21000.0,39.2353,39.2546,39.2224,39.2417,21000.0
2006-08-07 15:25:00,60.98,60.98,60.8,60.84,23800.0,39.2417,39.2417,39.1259,39.1516,23800.0
2006-08-07 15:30:00,60.86,61.09,60.85,61.04,16000.0,39.1645,39.3125,39.1581,39.2803,16000.0
2006-08-07 15:35:00,61.03,61.04,60.96,61.0,23400.0,39.2739,39.2803,39.2288,39.2546,23400.0
2006-08-07 15:40:00,61.01,61.01,60.9,60.98,22900.0,39.261,39.261,39.1902,39.2417,22900.0
2006-08-07 15:45:00,60.98,61.0,60.9,60.9,25200.0,39.2417,39.2546,39.1902,39.1902,25200.0
2006-08-07 15:50:00,60.93,60.95,60.83,60.89,25200.0,39.2095,39.2224,39.1452,39.1838,25200.0
2006-08-07 15:55:00,60.87,60.9,60.83,60.85,50800.0,39.1709,39.1902,39.1452,39.1581,50800.0
2006-08-08 09:30:00,61.0,61.17,60.89,61.09,31900.0,39.2546,39.364,39.1838,39.3125,31900.0
2006-08-08 09:35:00,61.01,61.24,61.0,61.0,18500.0,39.261,39.409,39.2546,39.2546,18500.0
2006-08-08 09:40:00,61.01,61.07,60.68,60.72,13000.0,39.261,39.2996,39.0487,39.0744,13000.0
2006-08-08 09:45:00,60.68,60.68,60.44,60.49,39100.0,39.0487,39.0487,38.8942,38.9264,39100.0
2006-08-08 09:50:00,60.49,60.49,60.25,60.28,26300.0,38.9264,38.9264,38.7719,38.7913,26300.0
2006-08-08 09:55:00,60.3,60.69,60.3,60.67,10700.0,38.8041,39.0551,38.8041,39.0422,10700.0
2006-08-08 10:00:00,60.69,60.89,60.6,60.76,25900.0,39.0551,39.1838,38.9972,39.1001,25900.0
2006-08-08 10:05:00,60.74,60.84,60.69,60.7,13500.0,39.0873,39.1516,39.0551,39.0615,13500.0
2006-08-08 10:10:00,60.69,60.78,60.56,60.56,26400.0,39.0551,39.113,38.9714,38.9714,26400.0
2006-08-08 10:15:00,60.55,60.58,60.5,60.57,21700.0,38.965,38.9843,38.9328,38.9779,21700.0
2006-08-08 10:20:00,60.58,60.6,60.51,60.52,11200.0,38.9843,38.9972,38.9393,38.9457,11200.0
2006-08-08 10:25:00,60.55,60.58,60.5,60.58,7400.0,38.965,38.9843,38.9328,38.9843,7400.0
2006-08-08 10:30:00,60.59,60.6,60.55,60.58,11700.0,38.9907,38.9972,38.965,38.9843,11700.0
2006-08-08 10:35:00,60.62,60.62,60.56,60.61,4300.0,39.0101,39.0101,38.9714,39.0036,4300.0
2006-08-08 10:40:00,60.6,60.75,60.59,60.7,14800.0,38.9972,39.0937,38.9907,39.0615,14800.0
2006-08-08 10:45:00,60.71,60.75,60.68,60.73,15600.0,39.068,39.0937,39.0487,39.0808,15600.0
2006-08-08 10:50:00,60.72,60.85,60.72,60.85,17500.0,39.0744,39.1581,39.0744,39.1581,17500.0
2006-08-08 10:55:00,60.89,60.89,60.75,60.87,7600.0,39.1838,39.1838,39.0937,39.1709,7600.0
2006-08-08 11:00:00,60.87,60.98,60.79,60.98,20600.0,39.1709,39.2417,39.1194,39.2417,20600.0
2006-08-08 11:05:00,60.94,61.24,60.94,61.18,31300.0,39.216,39.409,39.216,39.3704,31300.0
2006-08-08 11:10:00,61.18,61.26,60.98,61.01,19500.0,39.3704,39.4219,39.2417,39.261,19500.0
2006-08-08 11:15:00,61.01,61.05,60.9,60.9,9000.0,39.261,39.2868,39.1902,39.1902,9000.0
2006-08-08 11:20:00,60.85,60.86,60.72,60.79,11400.0,39.1581,39.1645,39.0744,39.1194,11400.0
2006-08-08 11:25:00,60.8,60.93,60.8,60.92,5000.0,39.1259,39.2095,39.1259,39.2031,5000.0
2006-08-08 11:30:00,60.94,60.99,60.9,60.93,4600.0,39.216,39.2482,39.1902,39.2095,4600.0
2006-08-08 11:35:00,60.93,60.94,60.87,60.89,3900.0,39.2095,39.216,39.1709,39.1838,3900.0
2006-08-08 11:40:00,60.92,60.94,60.92,60.93,1300.0,39.2031,39.216,39.2031,39.2095,1300.0
2006-08-08 11:45:00,60.94,60.96,60.89,60.92,9400.0,39.216,39.2288,39.1838,39.2031,9400.0
2006-08-08 11:50:00,60.88,60.9,60.85,60.89,4100.0,39.1774,39.1902,39.1581,39.1838,4100.0
2006-08-08 11:55:00,60.9,60.96,60.89,60.92,5500.0,39.1902,39.2288,39.1838,39.2031,5500.0
2006-08-08 12:00:00,60.98,61.0,60.98,61.0,11700.0,39.2417,39.2546,39.2417,39.2546,11700.0
2006-08-08 12:05:00,61.0,61.13,60.99,61.08,14300.0,39.2546,39.3382,39.2482,39.3061,14300.0
2006-08-08 12:10:00,61.08,61.38,61.08,61.36,17700.0,39.3061,39.4991,39.3061,39.4863,17700.0
2006-08-08 12:15:00,61.35,61.42,61.33,61.35,11300.0,39.4798,39.5249,39.4669,39.4798,11300.0
2006-08-08 12:20:00,61.34,61.38,61.28,61.32,9000.0,39.4734,39.4991,39.4348,39.4605,9000.0
2006-08-08 12:25:00,61.31,61.31,61.22,61.3,6400.0,39.4541,39.4541,39.3962,39.4476,6400.0
2006-08-08 12:30:00,61.29,61.39,61.27,61.35,10100.0,39.4412,39.5056,39.4283,39.4798,10100.0
2006-08-08 12:35:00,61.34,61.34,61.06,61.06,8300.0,39.4734,39.4734,39.2932,39.2932,8300.0
2006-08-08 12:40:00,61.07,61.11,60.86,60.89,11100.0,39.2996,39.3254,39.1645,39.1838,11100.0
2006-08-08 12:45:00,60.89,61.19,60.89,61.17,14100.0,39.1838,39.3769,39.1838,39.364,14100.0
2006-08-08 12:50:00,61.17,61.35,61.17,61.3,8000.0,39.364,39.4798,39.364,39.4476,8000.0
2006-08-08 12:55:00,61.33,61.4,61.29,61.32,3100.0,39.4669,39.512,39.4412,39.4605,3100.0
2006-08-08 13:00:00,61.35,61.35,61.27,61.3,4700.0,39.4798,39.4798,39.4283,39.4476,4700.0
2006-08-08 13:05:00,61.3,61.3,61.14,61.2,10500.0,39.4476,39.4476,39.3447,39.3833,10500.0
2006-08-08 13:10:00,61.16,61.25,61.09,61.2,8600.0,39.3576,39.4155,39.3125,39.3833,8600.0
2006-08-08 13:15:00,61.25,61.25,61.12,61.12,5300.0,39.4155,39.4155,39.3318,39.3318,5300.0
2006-08-08 13:20:00,61.13,61.17,61.11,61.17,5000.0,39.3382,39.364,39.3254,39.364,5000.0
2006-08-08 13:25:00,61.17,61.22,61.12,61.22,1700.0,39.364,39.3962,39.3318,39.3962,1700.0
2006-08-08 13:30:00,61.18,61.24,61.18,61.24,1400.0,39.3704,39.409,39.3704,39.409,1400.0
2006-08-08 13:35:00,61.22,61.35,61.21,61.32,9400.0,39.3962,39.4798,39.3897,39.4605,9400.0
2006-08-08 13:40:00,61.32,61.54,61.32,61.36,12000.0,39.4605,39.6021,39.4605,39.4863,12000.0
2006-08-08 13:45:00,61.33,61.51,61.33,61.48,16800.0,39.4669,39.5828,39.4669,39.5635,16800.0
2006-08-08 13:50:00,61.48,61.6,61.48,61.58,9800.0,39.5635,39.6407,39.5635,39.6278,9800.0
2006-08-08 13:55:00,61.57,61.65,61.57,61.65,13400.0,39.6214,39.6729,39.6214,39.6729,13400.0
2006-08-08 14:00:00,61.66,61.74,61.63,61.72,19600.0,39.6793,39.7308,39.66,39.7179,19600.0
2006-08-08 14:05:00,61.71,61.75,61.66,61.71,13500.0,39.7115,39.7372,39.6793,39.7115,13500.0
2006-08-08 14:10:00,61.7,61.92,61.68,61.92,7600.0,39.7051,39.8466,39.6922,39.8466,7600.0
2006-08-08 14:15:00,61.92,62.08,61.8,62.07,30500.0,39.8466,39.9496,39.7694,39.9432,30500.0
2006-08-08 14:20:00,62.04,62.33,61.36,61.51,37800.0,39.9238,40.1105,39.4863,39.5828,37800.0
2006-08-08 14:25:00,61.35,61.38,60.8,60.92,38600.0,39.4798,39.4991,39.1259,39.2031,38600.0
2006-08-08 14:30:00,60.9,61.24,60.77,60.77,36500.0,39.1902,39.409,39.1066,39.1066,36500.0
2006-08-08 14:35:00,60.77,61.23,60.77,61.23,37800.0,39.1066,39.4026,39.1066,39.4026,37800.0
2006-08-08 14:40:00,61.23,61.6,61.23,61.34,33200.0,39.4026,39.6407,39.4026,39.4734,33200.0
2006-08-08 14:45:00,61.34,61.66,61.23,61.49,17700.0,39.4734,39.6793,39.4026,39.5699,17700.0
2006-08-08 14:50:00,61.5,61.52,61.37,61.37,13700.0,39.5763,39.5892,39.4927,39.4927,13700.0
2006-08-08 14:55:00,61.34,61.34,61.01,61.2,24600.0,39.4734,39.4734,39.261,39.3833,24600.0
2006-08-08 15:00:00,61.19,61.25,60.98,60.98,17500.0,39.3769,39.4155,39.2417,39.2417,17500.0
2006-08-08 15:05:00,60.98,61.11,60.98,61.11,10000.0,39.2417,39.3254,39.2417,39.3254,10000.0
2006-08-08 15:10:00,61.07,61.2,60.97,61.19,37400.0,39.2996,39.3833,39.2353,39.3769,37400.0
2006-08-08 15:15:00,61.2,61.35,61.0,61.0,11900.0,39.3833,39.4798,39.2546,39.2546,11900.0
2006-08-08 15:20:00,61.02,61.08,60.95,60.96,23900.0,39.2675,39.3061,39.2224,39.2288,23900.0
2006-08-08 15:25:00,60.96,61.08,60.96,61.06,18400.0,39.2288,39.3061,39.2288,39.2932,18400.0
2006-08-08 15:30:00,61.0,61.11,60.99,61.11,26500.0,39.2546,39.3254,39.2482,39.3254,26500.0
2006-08-08 15:35:00,61.06,61.06,61.0,61.01,32100.0,39.2932,39.2932,39.2546,39.261,32100.0
2006-08-08 15:40:00,61.0,61.05,60.99,61.05,16800.0,39.2546,39.2868,39.2482,39.2868,16800.0
2006-08-08 15:45:00,61.05,61.2,61.04,61.19,23400.0,39.2868,39.3833,39.2803,39.3769,23400.0
2006-08-08 15:50:00,61.17,61.19,61.09,61.17,15500.0,39.364,39.3769,39.3125,39.364,15500.0
2006-08-08 15:55:00,61.16,61.17,61.05,61.09,33500.0,39.3576,39.364,39.2868,39.3125,33500.0
2006-08-09 09:30:00,61.7,62.18,61.69,62.18,34600.0,39.7051,40.0139,39.6986,40.0139,34600.0
2006-08-09 09:35:00,62.15,62.15,61.26,61.59,29400.0,39.9946,39.9946,39.4219,39.6343,29400.0
2006-08-09 09:40:00,61.65,61.68,61.41,61.44,25500.0,39.6729,39.6922,39.5184,39.5377,25500.0
2006-08-09 09:45:00,61.4,62.0,61.3,61.81,45700.0,39.512,39.8981,39.4476,39.7758,45700.0
2006-08-09 09:50:00,61.92,61.93,61.53,61.62,19600.0,39.8466,39.8531,39.5957,39.6536,19600.0
2006-08-09 09:55:00,61.61,61.75,61.61,61.71,17000.0,39.6471,39.7372,39.6471,39.7115,17000.0
2006-08-09 10:00:00,61.72,61.72,61.13,61.19,37400.0,39.7179,39.7179,39.3382,39.3769,37400.0
2006-08-09 10:05:00,61.15,61.55,61.12,61.55,37700.0,39.3511,39.6085,39.3318,39.6085,37700.0
2006-08-09 10:10:00,61.55,61.55,61.31,61.31,33400.0,39.6085,39.6085,39.4541,39.4541,33400.0
2006-08-09 10:15:00,61.34,61.34,61.0,61.06,21600.0,39.4734,39.4734,39.2546,39.2932,21600.0
2006-08-09 10:20:00,61.0,61.01,60.87,60.93,45600.0,39.2546,39.261,39.1709,39.2095,45600.0
2006-08-09 10:25:00,60.93,61.08,60.91,61.08,24200.0,39.2095,39.3061,39.1967,39.3061,24200.0
2006-08-09 10:30:00,60.99,61.15,60.99,61.0,14000.0,39.2482,39.3511,39.2482,39.2546,14000.0
2006-08-09 10:35:00,61.0,61.0,60.76,60.93,26300.0,39.2546,39.2546,39.1001,39.2095,26300.0
2006-08-09 10:40:00,60.85,60.98,60.8,60.91,13800.0,39.1581,39.2417,39.1259,39.1967,13800.0
2006-08-09 10:45:00,60.91,61.07,60.85,60.85,20900.0,39.1967,39.2996,39.1581,39.1581,20900.0
2006-08-09 10:50:00,60.99,61.1,60.9,60.99,41300.0,39.2482,39.3189,39.1902,39.2482,41300.0
2006-08-09 10:55:00,60.99,61.1,60.99,61.09,10100.0,39.2482,39.3189,39.2482,39.3125,10100.0
2006-08-09 11:00:00,61.01,61.34,61.01,61.33,15600.0,39.261,39.4734,39.261,39.4669,15600.0
2006-08-09 11:05:00,61.33,61.33,61.22,61.27,9900.0,39.4669,39.4669,39.3962,39.4283,9900.0
2006-08-09 11:10:00,61.33,61.62,61.33,61.55,15300.0,39.4669,39.6536,39.4669,39.6085,15300.0
2006-08-09 11:15:00,61.62,62.0,61.62,61.93,27700.0,39.6536,39.8981,39.6536,39.8531,27700.0
2006-08-09 11:20:00,61.94,61.94,61.76,61.77,6800.0,39.8595,39.8595,39.7437,39.7501,6800.0
2006-08-09 11:25:00,61.69,61.8,61.68,61.8,2900.0,39.6986,39.7694,39.6922,39.7694,2900.0
2006-08-09 11:30:00,61.8,61.9,61.73,61.86,11500.0,39.7694,39.8338,39.7244,39.808,11500.0
2006-08-09 11:35:00,61.85,61.94,61.81,61.94,19600.0,39.8016,39.8595,39.7758,39.8595,19600.0
2006-08-09 11:40:00,61.94,62.08,61.94,62.08,34600.0,39.8595,39.9496,39.8595,39.9496,34600.0
2006-08-09 11:45:00,62.05,62.05,61.54,61.6,29200.0,39.9303,39.9303,39.6021,39.6407,29200.0
2006-08-09 11:50:00,61.61,61.69,61.46,61.64,13700.0,39.6471,39.6986,39.5506,39.6664,13700.0
2006-08-09 11:55:00,61.61,61.65,61.54,61.65,4600.0,39.6471,39.6729,39.6021,39.6729,4600.0
2006-08-09 12:00:00,61.65,61.65,61.53,61.58,7200.0,39.6729,39.6729,39.5957,39.6278,7200.0
2006-08-09 12:05:00,61.59,61.59,61.51,61.51,5900.0,39.6343,39.6343,39.5828,39.5828,5900.0
2006-08-09 12:10:00,61.55,61.55,61.34,61.38,18700.0,39.6085,39.6085,39.4734,39.4991,18700.0
2006-08-09 12:15:00,61.37,61.38,61.14,61.29,11800.0,39.4927,39.4991,39.3447,39.4412,11800.0
2006-08-09 12:20:00,61.25,61.3,61.25,61.29,4300.0,39.4155,39.4476,39.4155,39.4412,4300.0
2006-08-09 12:25:00,61.24,61.4,61.24,61.38,1700.0,39.409,39.512,39.409,39.4991,1700.0
2006-08-09 12:30:00,61.38,61.38,61.3,61.32,8700.0,39.4991,39.4991,39.4476,39.4605,8700.0
2006-08-09 12:35:00,61.26,61.26,61.22,61.22,1800.0,39.4219,39.4219,39.3962,39.3962,1800.0
2006-08-09 12:40:00,61.21,61.22,61.02,61.02,16500.0,39.3897,39.3962,39.2675,39.2675,16500.0
2006-08-09 12:45:00,61.03,61.03,60.84,60.92,12900.0,39.2739,39.2739,39.1516,39.2031,12900.0
2006-08-09 12:50:00,60.91,60.91,60.81,60.85,4000.0,39.1967,39.1967,39.1323,39.1581,4000.0
2006-08-09 12:55:00,60.85,60.85,60.81,60.81,3300.0,39.1581,39.1581,39.1323,39.1323,3300.0
2006-08-09 13:00:00,60.81,60.81,60.51,60.6,64400.0,39.1323,39.1323,38.9393,38.9972,64400.0
2006-08-09 13:05:00,60.6,60.9,60.6,60.82,20200.0,38.9972,39.1902,38.9972,39.1388,20200.0
2006-08-09 13:10:00,60.84,60.9,60.75,60.9,11500.0,39.1516,39.1902,39.0937,39.1902,11500.0
2006-08-09 13:15:00,60.9,60.9,60.8,60.85,10100.0,39.1902,39.1902,39.1259,39.1581,10100.0
2006-08-09 13:20:00,60.85,60.88,60.84,60.88,8500.0,39.1581,39.1774,39.1516,39.1774,8500.0
2006-08-09 13:25:00,60.9,60.93,60.85,60.93,3100.0,39.1902,39.2095,39.1581,39.2095,3100.0
2006-08-09 13:30:00,60.93,60.97,60.85,60.89,4300.0,39.2095,39.2353,39.1581,39.1838,4300.0
2006-08-09 13:35:00,60.88,60.91,60.8,60.91,29900.0,39.1774,39.1967,39.1259,39.1967,29900.0
2006-08-09 13:40:00,60.93,60.99,60.87,60.96,16900.0,39.2095,39.2482,39.1709,39.2288,16900.0
2006-08-09 13:45:00,60.95,60.99,60.95,60.98,6900.0,39.2224,39.2482,39.2224,39.2417,6900.0
2006-08-09 13:50:00,60.93,61.25,60.93,61.2,9400.0,39.2095,39.4155,39.2095,39.3833,9400.0
2006-08-09 13:55:00,61.24,61.3,61.06,61.06,6500.0,39.409,39.4476,39.2932,39.2932,6500.0
2006-08-09 14:00:00,61.0,61.15,60.95,61.1,10100.0,39.2546,39.3511,39.2224,39.3189,10100.0
2006-08-09 14:05:00,61.11,61.11,61.06,61.09,4700.0,39.3254,39.3254,39.2932,39.3125,4700.0
2006-08-09 14:10:00,61.09,61.09,61.0,61.0,12800.0,39.3125,39.3125,39.2546,39.2546,12800.0
2006-08-09 14:15:00,61.0,61.03,60.99,61.02,4300.0,39.2546,39.2739,39.2482,39.2675,4300.0
2006-08-09 14:20:00,61.0,61.0,60.9,60.94,3600.0,39.2546,39.2546,39.1902,39.216,3600.0
2006-08-09 14:25:00,60.91,60.91,60.86,60.91,1500.0,39.1967,39.1967,39.1645,39.1967,1500.0
2006-08-09 14:30:00,60.91,61.0,60.91,60.95,8800.0,39.1967,39.2546,39.1967,39.2224,8800.0
2006-08-09 14:35:00,60.91,60.91,60.81,60.84,6700.0,39.1967,39.1967,39.1323,39.1516,6700.0
2006-08-09 14:40:00,60.85,60.9,60.8,60.82,7100.0,39.1581,39.1902,39.1259,39.1388,7100.0
2006-08-09 14:45:00,60.8,60.8,60.58,60.68,39900.0,39.1259,39.1259,38.9843,39.0487,39900.0
2006-08-09 14:50:00,60.67,60.67,60.6,60.61,20300.0,39.0422,39.0422,38.9972,39.0036,20300.0
2006-08-09 14:55:00,60.6,60.66,60.52,60.56,38100.0,38.9972,39.0358,38.9457,38.9714,38100.0
2006-08-09 15:00:00,60.56,60.6,60.34,60.38,35900.0,38.9714,38.9972,38.8299,38.8556,35900.0
2006-08-09 15:05:00,60.38,60.53,60.38,60.51,24400.0,38.8556,38.9521,38.8556,38.9393,24400.0
2006-08-09 15:10:00,60.51,60.51,60.36,60.36,21700.0,38.9393,38.9393,38.8427,38.8427,21700.0
2006-08-09 15:15:00,60.38,60.4,60.19,60.35,23000.0,38.8556,38.8685,38.7333,38.8363,23000.0
2006-08-09 15:20:00,60.34,60.41,60.3,60.32,16200.0,38.8299,38.8749,38.8041,38.817,16200.0
2006-08-09 15:25:00,60.33,60.39,60.3,60.36,12600.0,38.8234,38.862,38.8041,38.8427,12600.0
2006-08-09 15:30:00,60.35,60.35,60.3,60.31,22700.0,38.8363,38.8363,38.8041,38.8106,22700.0
2006-08-09 15:35:00,60.32,60.36,60.31,60.33,29700.0,38.817,38.8427,38.8106,38.8234,29700.0
2006-08-09 15:40:00,60.34,60.43,60.3,60.34,42000.0,38.8299,38.8878,38.8041,38.8299,42000.0
2006-08-09 15:45:00,60.34,60.34,60.28,60.32,41500.0,38.8299,38.8299,38.7913,38.817,41500.0
2006-08-09 15:50:00,60.32,60.5,60.31,60.43,48400.0,38.817,38.9328,38.8106,38.8878,48400.0
2006-08-09 15:55:00,60.44,60.48,60.38,60.39,74800.0,38.8942,38.92,38.8556,38.862,74800.0
2006-08-10 09:30:00,60.15,60.46,60.05,60.33,125700.0,38.7076,38.9071,38.6432,38.8234,125700.0
2006-08-10 09:35:00,60.35,60.35,59.61,59.61,158200.0,38.8363,38.8363,38.3601,38.3601,158200.0
2006-08-10 09:40:00,59.61,60.0,59.55,59.76,62000.0,38.3601,38.6111,38.3215,38.4566,62000.0
2006-08-10 09:45:00,59.76,60.17,59.61,59.82,53900.0,38.4566,38.7205,38.3601,38.4952,53900.0
2006-08-10 09:50:00,59.81,59.85,59.59,59.62,55700.0,38.4888,38.5145,38.3472,38.3665,55700.0
2006-08-10 09:55:00,59.6,59.65,59.16,59.18,63200.0,38.3537,38.3858,38.0705,38.0834,63200.0
2006-08-10 10:00:00,59.17,59.55,59.15,59.48,44000.0,38.077,38.3215,38.0641,38.2764,44000.0
2006-08-10 10:05:00,59.43,59.43,59.2,59.23,64400.0,38.2443,38.2443,38.0963,38.1156,64400.0
2006-08-10 10:10:00,59.22,59.3,59.2,59.22,47100.0,38.1091,38.1606,38.0963,38.1091,47100.0
2006-08-10 10:15:00,59.22,59.43,59.1,59.15,141800.0,38.1091,38.2443,38.0319,38.0641,141800.0
2006-08-10 10:20:00,59.15,59.15,59.02,59.07,70600.0,38.0641,38.0641,37.9804,38.0126,70600.0
2006-08-10 10:25:00,59.07,59.49,59.05,59.45,51200.0,38.0126,38.2829,37.9997,38.2571,51200.0
2006-08-10 10:30:00,59.35,59.95,59.33,59.88,54900.0,38.1928,38.5789,38.1799,38.5338,54900.0
2006-08-10 10:35:00,59.89,60.1,59.78,59.78,20700.0,38.5403,38.6754,38.4695,38.4695,20700.0
2006-08-10 10:40:00,59.77,59.81,59.65,59.75,11200.0,38.4631,38.4888,38.3858,38.4502,11200.0
2006-08-10 10:45:00,59.8,59.88,59.75,59.8,14300.0,38.4824,38.5338,38.4502,38.4824,14300.0
2006-08-10 10:50:00,59.84,59.95,59.75,59.81,19200.0,38.5081,38.5789,38.4502,38.4888,19200.0
2006-08-10 10:55:00,59.81,60.01,59.81,60.01,8800.0,38.4888,38.6175,38.4888,38.6175,8800.0
2006-08-10 11:00:00,60.09,60.2,60.03,60.16,7900.0,38.669,38.7398,38.6304,38.714,7900.0
2006-08-10 11:05:00,60.15,60.45,60.15,60.39,16600.0,38.7076,38.9007,38.7076,38.862,16600.0
2006-08-10 11:10:00,60.4,60.69,60.39,60.59,37500.0,38.8685,39.0551,38.862,38.9907,37500.0
2006-08-10 11:15:00,60.59,61.05,60.59,60.64,54200.0,38.9907,39.2868,38.9907,39.0229,54200.0
2006-08-10 11:20:00,60.7,60.7,60.41,60.6,26800.0,39.0615,39.0615,38.8749,38.9972,26800.0
2006-08-10 11:25:00,60.6,60.6,60.42,60.44,9300.0,38.9972,38.9972,38.8813,38.8942,9300.0
2006-08-10 11:30:00,60.44,60.47,60.33,60.41,18300.0,38.8942,38.9135,38.8234,38.8749,18300.0
2006-08-10 11:35:00,60.48,60.57,60.37,60.4,32000.0,38.92,38.9779,38.8492,38.8685,32000.0
2006-08-10 11:40:00,60.38,60.39,60.2,60.3,18500.0,38.8556,38.862,38.7398,38.8041,18500.0
2006-08-10 11:45:00,60.3,60.38,60.22,60.38,20600.0,38.8041,38.8556,38.7526,38.8556,20600.0
2006-08-10 11:50:00,60.32,60.51,60.32,60.42,24700.0,38.817,38.9393,38.817,38.8813,24700.0
2006-08-10 11:55:00,60.5,60.76,60.47,60.73,19600.0,38.9328,39.1001,38.9135,39.0808,19600.0
2006-08-10 12:00:00,60.75,60.87,60.75,60.76,8700.0,39.0937,39.1709,39.0937,39.1001,8700.0
2006-08-10 12:05:00,60.73,60.74,60.6,60.68,11600.0,39.0808,39.0873,38.9972,39.0487,11600.0
2006-08-10 12:10:00,60.69,60.8,60.68,60.76,10000.0,39.0551,39.1259,39.0487,39.1001,10000.0
2006-08-10 12:15:00,60.75,60.79,60.69,60.72,3000.0,39.0937,39.1194,39.0551,39.0744,3000.0
2006-08-10 12:20:00,60.65,60.95,60.65,60.91,16400.0,39.0294,39.2224,39.0294,39.1967,16400.0
2006-08-10 12:25:00,60.87,60.97,60.85,60.9,15800.0,39.1709,39.2353,39.1581,39.1902,15800.0
2006-08-10 12:30:00,60.9,60.97,60.86,60.95,7100.0,39.1902,39.2353,39.1645,39.2224,7100.0
2006-08-10 12:35:00,60.97,60.99,60.88,60.9,14500.0,39.2353,39.2482,39.1774,39.1902,14500.0
2006-08-10 12:40:00,60.91,60.92,60.58,60.58,9600.0,39.1967,39.2031,38.9843,38.9843,9600.0
2006-08-10 12:45:00,60.6,60.74,60.5,60.63,17000.0,38.9972,39.0873,38.9328,39.0165,17000.0
2006-08-10 12:50:00,60.63,60.72,60.63,60.66,6400.0,39.0165,39.0744,39.0165,39.0358,6400.0
2006-08-10 12:55:00,60.66,60.66,60.31,60.33,10100.0,39.0358,39.0358,38.8106,38.8234,10100.0
2006-08-10 13:00:00,60.4,60.45,60.25,60.33,6600.0,38.8685,38.9007,38.7719,38.8234,6600.0
2006-08-10 13:05:00,60.29,60.32,60.12,60.25,11200.0,38.7977,38.817,38.6883,38.7719,11200.0
2006-08-10 13:10:00,60.23,60.38,60.23,60.28,4600.0,38.7591,38.8556,38.7591,38.7913,4600.0
2006-08-10 13:15:00,60.31,60.38,60.21,60.28,17100.0,38.8106,38.8556,38.7462,38.7913,17100.0
2006-08-10 13:20:00,60.3,60.38,60.29,60.3,3600.0,38.8041,38.8556,38.7977,38.8041,3600.0
2006-08-10 13:25:00,60.28,60.47,60.27,60.35,5500.0,38.7913,38.9135,38.7848,38.8363,5500.0
2006-08-10 13:30:00,60.35,60.66,60.35,60.6,6000.0,38.8363,39.0358,38.8363,38.9972,6000.0
2006-08-10 13:35:00,60.58,60.76,60.57,60.76,8900.0,38.9843,39.1001,38.9779,39.1001,8900.0
2006-08-10 13:40:00,60.75,60.98,60.75,60.95,22300.0,39.0937,39.2417,39.0937,39.2224,22300.0
2006-08-10 13:45:00,60.95,60.95,60.75,60.79,9000.0,39.2224,39.2224,39.0937,39.1194,9000.0
2006-08-10 13:50:00,60.78,60.8,60.71,60.8,16100.0,39.113,39.1259,39.068,39.1259,16100.0
2006-08-10 13:55:00,60.8,60.8,60.7,60.76,8500.0,39.1259,39.1259,39.0615,39.1001,8500.0
2006-08-10 14:00:00,60.77,60.84,60.77,60.82,16900.0,39.1066,39.1516,39.1066,39.1388,16900.0
2006-08-10 14:05:00,60.83,61.2,60.8,61.06,44700.0,39.1452,39.3833,39.1259,39.2932,44700.0
2006-08-10 14:10:00,61.11,61.21,60.62,60.9,37400.0,39.3254,39.3897,39.0101,39.1902,37400.0
2006-08-10 14:15:00,60.85,60.85,60.65,60.74,9200.0,39.1581,39.1581,39.0294,39.0873,9200.0
2006-08-10 14:20:00,60.75,60.87,60.72,60.83,7800.0,39.0937,39.1709,39.0744,39.1452,7800.0
2006-08-10 14:25:00,60.84,60.88,60.82,60.86,5800.0,39.1516,39.1774,39.1388,39.1645,5800.0
2006-08-10 14:30:00,60.86,60.86,60.5,60.57,12700.0,39.1645,39.1645,38.9328,38.9779,12700.0
2006-08-10 14:35:00,60.57,60.7,60.45,60.7,22500.0,38.9779,39.0615,38.9007,39.0615,22500.0
2006-08-10 14:40:00,60.69,60.69,60.64,60.64,7800.0,39.0551,39.0551,39.0229,39.0229,7800.0
2006-08-10 14:45:00,60.64,60.64,60.13,60.13,30100.0,39.0229,39.0229,38.6947,38.6947,30100.0
2006-08-10 14:50:00,60.13,60.25,60.13,60.18,13200.0,38.6947,38.7719,38.6947,38.7269,13200.0
2006-08-10 14:55:00,60.18,60.18,60.13,60.14,7300.0,38.7269,38.7269,38.6947,38.7012,7300.0
2006-08-10 15:00:00,60.14,60.14,59.95,60.0,47700.0,38.7012,38.7012,38.5789,38.6111,47700.0
2006-08-10 15:05:00,60.0,60.27,59.95,60.27,27900.0,38.6111,38.7848,38.5789,38.7848,27900.0
2006-08-10 15:10:00,60.26,60.32,60.14,60.32,8000.0,38.7784,38.817,38.7012,38.817,8000.0
2006-08-10 15:15:00,60.31,60.45,60.24,60.25,32700.0,38.8106,38.9007,38.7655,38.7719,32700.0
2006-08-10 15:20:00,60.24,60.24,60.09,60.09,20100.0,38.7655,38.7655,38.669,38.669,20100.0
2006-08-10 15:25:00,60.09,60.22,60.0,60.22,23200.0,38.669,38.7526,38.6111,38.7526,23200.0
2006-08-10 15:30:00,60.15,60.25,60.1,60.21,19100.0,38.7076,38.7719,38.6754,38.7462,19100.0
2006-08-10 15:35:00,60.21,60.23,60.1,60.1,33100.0,38.7462,38.7591,38.6754,38.6754,33100.0
2006-08-10 15:40:00,60.1,60.2,60.1,60.17,27100.0,38.6754,38.7398,38.6754,38.7205,27100.0
2006-08-10 15:45:00,60.17,60.2,60.14,60.2,29100.0,38.7205,38.7398,38.7012,38.7398,29100.0
2006-08-10 15:50:00,60.2,60.67,60.18,60.6,37900.0,38.7398,39.0422,38.7269,38.9972,37900.0
2006-08-10 15:55:00,60.6,60.7,60.48,60.54,33200.0,38.9972,39.0615,38.92,38.9586,33200.0
2006-08-11 09:30:00,61.25,61.31,60.82,61.09,41700.0,39.4155,39.4541,39.1388,39.3125,41700.0
2006-08-11 09:35:00,60.87,61.29,60.83,60.92,70500.0,39.1709,39.4412,39.1452,39.2031,70500.0
2006-08-11 09:40:00,60.92,61.38,60.77,61.34,59300.0,39.2031,39.4991,39.1066,39.4734,59300.0
2006-08-11 09:45:00,61.31,61.34,61.16,61.26,26100.0,39.4541,39.4734,39.3576,39.4219,26100.0
2006-08-11 09:50:00,61.26,61.27,61.0,61.01,16600.0,39.4219,39.4283,39.2546,39.261,16600.0
2006-08-11 09:55:00,61.01,61.02,60.86,60.9,24900.0,39.261,39.2675,39.1645,39.1902,24900.0
2006-08-11 10:00:00,60.92,61.17,60.83,61.14,14100.0,39.2031,39.364,39.1452,39.3447,14100.0
2006-08-11 10:05:00,61.1,61.15,61.0,61.13,9300.0,39.3189,39.3511,39.2546,39.3382,9300.0
2006-08-11 10:10:00,61.05,61.06,60.91,61.05,8800.0,39.2868,39.2932,39.1967,39.2868,8800.0
2006-08-11 10:15:00,61.05,61.33,61.03,61.12,27800.0,39.2868,39.4669,39.2739,39.3318,27800.0
2006-08-11 10:20:00,61.13,61.23,61.13,61.15,7400.0,39.3382,39.4026,39.3382,39.3511,7400.0
2006-08-11 10:25:00,61.16,61.23,61.09,61.09,14400.0,39.3576,39.4026,39.3125,39.3125,14400.0
2006-08-11 10:30:00,61.1,61.19,61.0,61.19,11200.0,39.3189,39.3769,39.2546,39.3769,11200.0
2006-08-11 10:35:00,61.2,61.3,61.08,61.16,14100.0,39.3833,39.4476,39.3061,39.3576,14100.0
2006-08-11 10:40:00,61.17,61.2,61.0,61.0,14200.0,39.364,39.3833,39.2546,39.2546,14200.0
2006-08-11 10:45:00,61.0,61.2,61.0,61.12,12400.0,39.2546,39.3833,39.2546,39.3318,12400.0
2006-08-11 10:50:00,61.13,61.14,61.01,61.01,4300.0,39.3382,39.3447,39.261,39.261,4300.0
2006-08-11 10:55:00,61.0,61.09,60.95,60.95,13000.0,39.2546,39.3125,39.2224,39.2224,13000.0
2006-08-11 11:00:00,60.95,61.01,60.9,61.01,14000.0,39.2224,39.261,39.1902,39.261,14000.0
2006-08-11 11:05:00,60.98,61.0,60.94,60.97,16700.0,39.2417,39.2546,39.216,39.2353,16700.0
2006-08-11 11:10:00,60.96,60.99,60.91,60.99,12000.0,39.2288,39.2482,39.1967,39.2482,12000.0
2006-08-11 11:15:00,60.96,60.98,60.91,60.91,8600.0,39.2288,39.2417,39.1967,39.1967,8600.0
2006-08-11 11:20:00,60.9,60.95,60.84,60.94,29600.0,39.1902,39.2224,39.1516,39.216,29600.0
2006-08-11 11:25:00,60.94,61.1,60.94,61.06,16100.0,39.216,39.3189,39.216,39.2932,16100.0
2006-08-11 11:30:00,61.04,61.07,61.01,61.03,8200.0,39.2803,39.2996,39.261,39.2739,8200.0
2006-08-11 11:35:00,61.03,61.14,61.03,61.12,11900.0,39.2739,39.3447,39.2739,39.3318,11900.0
2006-08-11 11:40:00,61.15,61.16,61.07,61.07,4500.0,39.3511,39.3576,39.2996,39.2996,4500.0
2006-08-11 11:45:00,61.08,61.08,61.05,61.05,8300.0,39.3061,39.3061,39.2868,39.2868,8300.0
2006-08-11 11:50:00,61.0,61.03,60.92,60.94,10500.0,39.2546,39.2739,39.2031,39.216,10500.0
2006-08-11 11:55:00,60.94,60.95,60.82,60.85,10900.0,39.216,39.2224,39.1388,39.1581,10900.0
2006-08-11 12:00:00,60.84,60.84,60.65,60.7,21400.0,39.1516,39.1516,39.0294,39.0615,21400.0
2006-08-11 12:05:00,60.69,60.75,60.66,60.75,15300.0,39.0551,39.0937,39.0358,39.0937,15300.0
2006-08-11 12:10:00,60.75,60.75,60.63,60.63,23000.0,39.0937,39.0937,39.0165,39.0165,23000.0
2006-08-11 12:15:00,60.63,60.63,60.3,60.35,20000.0,39.0165,39.0165,38.8041,38.8363,20000.0
2006-08-11 12:20:00,60.37,60.41,60.3,60.41,16800.0,38.8492,38.8749,38.8041,38.8749,16800.0
2006-08-11 12:25:00,60.41,60.41,60.28,60.3,10700.0,38.8749,38.8749,38.7913,38.8041,10700.0
2006-08-11 12:30:00,60.28,60.31,60.28,60.28,6900.0,38.7913,38.8106,38.7913,38.7913,6900.0
2006-08-11 12:35:00,60.29,60.37,60.29,60.35,13800.0,38.7977,38.8492,38.7977,38.8363,13800.0
2006-08-11 12:40:00,60.36,60.48,60.35,60.47,12900.0,38.8427,38.92,38.8363,38.9135,12900.0
2006-08-11 12:45:00,60.47,60.47,60.35,60.42,10000.0,38.9135,38.9135,38.8363,38.8813,10000.0
2006-08-11 12:50:00,60.41,60.42,60.38,60.39,6800.0,38.8749,38.8813,38.8556,38.862,6800.0
2006-08-11 12:55:00,60.39,60.39,60.32,60.36,4400.0,38.862,38.862,38.817,38.8427,4400.0
2006-08-11 13:00:00,60.36,60.36,60.36,60.36,0.0,38.8427,38.8427,38.8427,38.8427,0.0
2006-08-11 13:05:00,60.35,60.36,60.23,60.23,8600.0,38.8363,38.8427,38.7591,38.7591,8600.0
2006-08-11 13:10:00,60.24,60.27,60.24,60.24,7600.0,38.7655,38.7848,38.7655,38.7655,7600.0
2006-08-11 13:15:00,60.24,60.24,60.07,60.16,17300.0,38.7655,38.7655,38.6561,38.714,17300.0
2006-08-11 13:20:00,60.16,60.16,60.09,60.11,13200.0,38.714,38.714,38.669,38.6819,13200.0
2006-08-11 13:25:00,60.1,60.17,60.02,60.16,20500.0,38.6754,38.7205,38.6239,38.714,20500.0
2006-08-11 13:30:00,60.16,60.32,60.16,60.3,10100.0,38.714,38.817,38.714,38.8041,10100.0
2006-08-11 13:35:00,60.3,60.51,60.3,60.43,14800.0,38.8041,38.9393,38.8041,38.8878,14800.0
2006-08-11 13:40:00,60.41,60.45,60.37,60.44,11900.0,38.8749,38.9007,38.8492,38.8942,11900.0
2006-08-11 13:45:00,60.44,60.45,60.36,60.36,2800.0,38.8942,38.9007,38.8427,38.8427,2800.0
2006-08-11 13:50:00,60.34,60.45,60.34,60.44,11000.0,38.8299,38.9007,38.8299,38.8942,11000.0
2006-08-11 13:55:00,60.44,60.58,60.4,60.45,12700.0,38.8942,38.9843,38.8685,38.9007,12700.0
2006-08-11 14:00:00,60.4,60.43,60.34,60.39,10800.0,38.8685,38.8878,38.8299,38.862,10800.0
2006-08-11 14:05:00,60.41,60.42,60.38,60.4,6200.0,38.8749,38.8813,38.8556,38.8685,6200.0
2006-08-11 14:10:00,60.39,60.39,60.21,60.26,12700.0,38.862,38.862,38.7462,38.7784,12700.0
2006-08-11 14:15:00,60.26,60.32,60.26,60.31,5000.0,38.7784,38.817,38.7784,38.8106,5000.0
2006-08-11 14:20:00,60.32,60.32,60.2,60.2,3800.0,38.817,38.817,38.7398,38.7398,3800.0
2006-08-11 14:25:00,60.21,60.21,60.05,60.1,9400.0,38.7462,38.7462,38.6432,38.6754,9400.0
2006-08-11 14:30:00,60.08,60.1,60.0,60.04,26600.0,38.6626,38.6754,38.6111,38.6368,26600.0
2006-08-11 14:35:00,60.0,60.19,59.95,60.1,27700.0,38.6111,38.7333,38.5789,38.6754,27700.0
2006-08-11 14:40:00,60.11,60.25,60.05,60.1,17100.0,38.6819,38.7719,38.6432,38.6754,17100.0
2006-08-11 14:45:00,60.1,60.1,60.07,60.07,12700.0,38.6754,38.6754,38.6561,38.6561,12700.0
2006-08-11 14:50:00,60.07,60.13,60.05,60.11,7200.0,38.6561,38.6947,38.6432,38.6819,7200.0
2006-08-11 14:55:00,60.11,60.11,60.08,60.09,2300.0,38.6819,38.6819,38.6626,38.669,2300.0
2006-08-11 15:00:00,60.09,60.12,60.05,60.12,11300.0,38.669,38.6883,38.6432,38.6883,11300.0
2006-08-11 15:05:00,60.12,60.5,60.12,60.41,34900.0,38.6883,38.9328,38.6883,38.8749,34900.0
2006-08-11 15:10:00,60.4,60.45,60.36,60.41,9300.0,38.8685,38.9007,38.8427,38.8749,9300.0
2006-08-11 15:15:00,60.45,60.67,60.45,60.55,10900.0,38.9007,39.0422,38.9007,38.965,10900.0
2006-08-11 15:20:00,60.53,60.53,60.45,60.49,7900.0,38.9521,38.9521,38.9007,38.9264,7900.0
2006-08-11 15:25:00,60.49,60.5,60.48,60.49,10100.0,38.9264,38.9328,38.92,38.9264,10100.0
2006-08-11 15:30:00,60.48,60.59,60.48,60.54,8000.0,38.92,38.9907,38.92,38.9586,8000.0
2006-08-11 15:35:00,60.55,60.55,60.42,60.43,9700.0,38.965,38.965,38.8813,38.8878,9700.0
2006-08-11 15:40:00,60.43,60.44,60.3,60.3,6800.0,38.8878,38.8942,38.8041,38.8041,6800.0
2006-08-11 15:45:00,60.31,60.49,60.26,60.27,13700.0,38.8106,38.9264,38.7784,38.7848,13700.0
2006-08-11 15:50:00,60.27,60.31,60.16,60.27,32700.0,38.7848,38.8106,38.714,38.7848,32700.0
2006-08-11 15:55:00,60.3,60.35,60.25,60.26,25900.0,38.8041,38.8363,38.7719,38.7784,25900.0
2006-08-14 09:30:00,61.05,61.75,61.05,61.33,53900.0,39.2868,39.7372,39.2868,39.4669,53900.0
2006-08-14 09:35:00,61.35,62.0,61.05,62.0,61400.0,39.4798,39.8981,39.2868,39.8981,61400.0
2006-08-14 09:40:00,62.01,62.43,61.72,62.4,88300.0,39.9045,40.1748,39.7179,40.1555,88300.0
2006-08-14 09:45:00,62.38,62.48,62.22,62.37,53500.0,40.1426,40.207,40.0397,40.1362,53500.0
2006-08-14 09:50:00,62.38,62.43,62.17,62.33,69300.0,40.1426,40.1748,40.0075,40.1105,69300.0
2006-08-14 09:55:00,62.34,62.49,62.24,62.32,62300.0,40.1169,40.2134,40.0526,40.104,62300.0
2006-08-14 10:00:00,62.3,62.44,62.18,62.26,63600.0,40.0912,40.1813,40.0139,40.0654,63600.0
2006-08-14 10:05:00,62.24,62.39,62.07,62.33,43300.0,40.0526,40.1491,39.9432,40.1105,43300.0
2006-08-14 10:10:00,62.27,62.34,61.9,62.05,44100.0,40.0719,40.1169,39.8338,39.9303,44100.0
2006-08-14 10:15:00,62.05,62.15,61.75,61.88,27200.0,39.9303,39.9946,39.7372,39.8209,27200.0
2006-08-14 10:20:00,61.82,61.86,61.5,61.62,33100.0,39.7823,39.808,39.5763,39.6536,33100.0
2006-08-14 10:25:00,61.67,61.79,61.6,61.7,16400.0,39.6857,39.763,39.6407,39.7051,16400.0
2006-08-14 10:30:00,61.71,61.99,61.7,61.99,31400.0,39.7115,39.8917,39.7051,39.8917,31400.0
2006-08-14 10:35:00,61.97,61.97,61.81,61.81,20900.0,39.8788,39.8788,39.7758,39.7758,20900.0
2006-08-14 10:40:00,61.78,61.85,61.73,61.75,14100.0,39.7565,39.8016,39.7244,39.7372,14100.0
2006-08-14 10:45:00,61.76,61.79,61.7,61.74,10700.0,39.7437,39.763,39.7051,39.7308,10700.0
2006-08-14 10:50:00,61.74,61.86,61.63,61.66,16000.0,39.7308,39.808,39.66,39.6793,16000.0
2006-08-14 10:55:00,61.66,61.75,61.63,61.7,8500.0,39.6793,39.7372,39.66,39.7051,8500.0
2006-08-14 11:00:00,61.7,61.84,61.7,61.81,17200.0,39.7051,39.7951,39.7051,39.7758,17200.0
2006-08-14 11:05:00,61.8,61.85,61.71,61.8,21700.0,39.7694,39.8016,39.7115,39.7694,21700.0
2006-08-14 11:10:00,61.8,61.86,61.77,61.85,17600.0,39.7694,39.808,39.7501,39.8016,17600.0
2006-08-14 11:15:00,61.85,62.08,61.85,61.95,43500.0,39.8016,39.9496,39.8016,39.8659,43500.0
2006-08-14 11:20:00,62.03,62.03,61.85,61.94,11300.0,39.9174,39.9174,39.8016,39.8595,11300.0
2006-08-14 11:25:00,61.94,61.98,61.92,61.97,7200.0,39.8595,39.8852,39.8466,39.8788,7200.0
2006-08-14 11:30:00,61.94,61.97,61.93,61.97,7300.0,39.8595,39.8788,39.8531,39.8788,7300.0
2006-08-14 11:35:00,61.97,62.08,61.94,62.06,11100.0,39.8788,39.9496,39.8595,39.9367,11100.0
2006-08-14 11:40:00,62.03,62.04,61.95,62.02,13400.0,39.9174,39.9238,39.8659,39.911,13400.0
2006-08-14 11:45:00,62.05,62.13,62.05,62.05,30600.0,39.9303,39.9818,39.9303,39.9303,30600.0
2006-08-14 11:50:00,62.07,62.12,62.05,62.06,13600.0,39.9432,39.9753,39.9303,39.9367,13600.0
2006-08-14 11:55:00,62.06,62.09,62.05,62.09,14400.0,39.9367,39.956,39.9303,39.956,14400.0
2006-08-14 12:00:00,62.09,62.12,62.08,62.11,8400.0,39.956,39.9753,39.9496,39.9689,8400.0
2006-08-14 12:05:00,62.11,62.23,62.09,62.23,30400.0,39.9689,40.0461,39.956,40.0461,30400.0
2006-08-14 12:10:00,62.23,62.3,62.22,62.28,13800.0,40.0461,40.0912,40.0397,40.0783,13800.0
2006-08-14 12:15:00,62.28,62.4,62.26,62.4,19800.0,40.0783,40.1555,40.0654,40.1555,19800.0
2006-08-14 12:20:00,62.4,62.49,62.38,62.46,24100.0,40.1555,40.2134,40.1426,40.1941,24100.0
2006-08-14 12:25:00,62.46,62.46,62.37,62.4,6800.0,40.1941,40.1941,40.1362,40.1555,6800.0
2006-08-14 12:30:00,62.38,62.43,61.92,61.93,42300.0,40.1426,40.1748,39.8466,39.8531,42300.0
2006-08-14 12:35:00,61.89,61.95,61.86,61.91,12400.0,39.8273,39.8659,39.808,39.8402,12400.0
2006-08-14 12:40:00,61.91,61.91,61.71,61.8,6300.0,39.8402,39.8402,39.7115,39.7694,6300.0
2006-08-14 12:45:00,61.8,61.98,61.75,61.96,13300.0,39.7694,39.8852,39.7372,39.8724,13300.0
2006-08-14 12:50:00,61.96,61.99,61.91,61.99,8700.0,39.8724,39.8917,39.8402,39.8917,8700.0
2006-08-14 12:55:00,61.99,61.99,61.92,61.92,6200.0,39.8917,39.8917,39.8466,39.8466,6200.0
2006-08-14 13:00:00,61.91,61.91,61.68,61.72,13800.0,39.8402,39.8402,39.6922,39.7179,13800.0
2006-08-14 13:05:00,61.68,61.87,61.68,61.85,6700.0,39.6922,39.8144,39.6922,39.8016,6700.0
2006-08-14 13:10:00,61.86,61.88,61.71,61.79,4500.0,39.808,39.8209,39.7115,39.763,4500.0
2006-08-14 13:15:00,61.79,61.82,61.79,61.82,2600.0,39.763,39.7823,39.763,39.7823,2600.0
2006-08-14 13:20:00,61.83,61.95,61.83,61.94,5000.0,39.7887,39.8659,39.7887,39.8595,5000.0
2006-08-14 13:25:00,61.91,62.11,61.89,62.11,11300.0,39.8402,39.9689,39.8273,39.9689,11300.0
2006-08-14 13:30:00,62.1,62.11,62.0,62.06,10900.0,39.9625,39.9689,39.8981,39.9367,10900.0
2006-08-14 13:35:00,62.05,62.06,61.94,61.94,4700.0,39.9303,39.9367,39.8595,39.8595,4700.0
2006-08-14 13:40:00,61.95,61.98,61.8,61.84,7200.0,39.8659,39.8852,39.7694,39.7951,7200.0
2006-08-14 13:45:00,61.78,61.89,61.72,61.89,5500.0,39.7565,39.8273,39.7179,39.8273,5500.0
2006-08-14 13:50:00,61.86,61.95,61.69,61.69,19600.0,39.808,39.8659,39.6986,39.6986,19600.0
2006-08-14 13:55:00,61.76,61.9,61.7,61.9,9400.0,39.7437,39.8338,39.7051,39.8338,9400.0
2006-08-14 14:00:00,61.91,62.0,61.8,61.85,14500.0,39.8402,39.8981,39.7694,39.8016,14500.0
2006-08-14 14:05:00,61.8,61.8,61.65,61.65,37900.0,39.7694,39.7694,39.6729,39.6729,37900.0
2006-08-14 14:10:00,61.64,61.71,61.27,61.4,21600.0,39.6664,39.7115,39.4283,39.512,21600.0
2006-08-14 14:15:00,61.4,61.5,61.39,61.41,10700.0,39.512,39.5763,39.5056,39.5184,10700.0
2006-08-14 14:20:00,61.39,61.39,61.11,61.2,19800.0,39.5056,39.5056,39.3254,39.3833,19800.0
2006-08-14 14:25:00,61.28,61.37,61.24,61.35,11900.0,39.4348,39.4927,39.409,39.4798,11900.0
2006-08-14 14:30:00,61.36,61.45,61.35,61.42,16100.0,39.4863,39.5442,39.4798,39.5249,16100.0
2006-08-14 14:35:00,61.39,61.41,61.3,61.4,6300.0,39.5056,39.5184,39.4476,39.512,6300.0
2006-08-14 14:40:00,61.41,61.48,61.33,61.48,7100.0,39.5184,39.5635,39.4669,39.5635,7100.0
2006-08-14 14:45:00,61.46,61.46,61.2,61.2,6700.0,39.5506,39.5506,39.3833,39.3833,6700.0
2006-08-14 14:50:00,61.19,61.2,61.07,61.12,24400.0,39.3769,39.3833,39.2996,39.3318,24400.0
2006-08-14 14:55:00,61.08,61.1,60.73,60.83,24300.0,39.3061,39.3189,39.0808,39.1452,24300.0
2006-08-14 15:00:00,60.83,60.87,60.62,60.8,17700.0,39.1452,39.1709,39.0101,39.1259,17700.0
2006-08-14 15:05:00,60.81,60.81,60.66,60.71,18200.0,39.1323,39.1323,39.0358,39.068,18200.0
2006-08-14 15:10:00,60.74,61.09,60.74,61.05,26300.0,39.0873,39.3125,39.0873,39.2868,26300.0
2006-08-14 15:15:00,61.05,61.07,60.9,61.02,32200.0,39.2868,39.2996,39.1902,39.2675,32200.0
2006-08-14 15:20:00,61.01,61.08,60.97,61.0,131600.0,39.261,39.3061,39.2353,39.2546,131600.0
2006-08-14 15:25:00,61.0,61.03,60.97,60.97,17700.0,39.2546,39.2739,39.2353,39.2353,17700.0
2006-08-14 15:30:00,60.98,60.98,60.84,60.85,14800.0,39.2417,39.2417,39.1516,39.1581,14800.0
2006-08-14 15:35:00,60.85,60.85,60.72,60.75,35800.0,39.1581,39.1581,39.0744,39.0937,35800.0
2006-08-14 15:40:00,60.73,60.75,60.7,60.74,25300.0,39.0808,39.0937,39.0615,39.0873,25300.0
2006-08-14 15:45:00,60.73,60.75,60.7,60.75,41100.0,39.0808,39.0937,39.0615,39.0937,41100.0
2006-08-14 15:50:00,60.74,60.82,60.66,60.67,72600.0,39.0873,39.1388,39.0358,39.0422,72600.0
2006-08-14 15:55:00,60.68,60.75,60.68,60.75,23100.0,39.0487,39.0937,39.0487,39.0937,23100.0
2006-08-15 09:30:00,61.75,62.0,61.29,61.78,58000.0,39.7372,39.8981,39.4412,39.7565,58000.0
2006-08-15 09:35:00,61.77,61.87,61.7,61.79,32300.0,39.7501,39.8144,39.7051,39.763,32300.0
2006-08-15 09:40:00,61.78,61.85,61.7,61.7,38200.0,39.7565,39.8016,39.7051,39.7051,38200.0
2006-08-15 09:45:00,61.69,61.81,61.65,61.71,65500.0,39.6986,39.7758,39.6729,39.7115,65500.0
2006-08-15 09:50:00,61.71,61.82,61.51,61.58,18200.0,39.7115,39.7823,39.5828,39.6278,18200.0
2006-08-15 09:55:00,61.52,61.52,61.25,61.44,27600.0,39.5892,39.5892,39.4155,39.5377,27600.0
2006-08-15 10:00:00,61.54,61.62,61.51,61.6,39500.0,39.6021,39.6536,39.5828,39.6407,39500.0
2006-08-15 10:05:00,61.6,61.85,61.6,61.82,39600.0,39.6407,39.8016,39.6407,39.7823,39600.0
2006-08-15 10:10:00,61.85,61.91,61.71,61.81,31700.0,39.8016,39.8402,39.7115,39.7758,31700.0
2006-08-15 10:15:00,61.81,61.86,61.58,61.58,27800.0,39.7758,39.808,39.6278,39.6278,27800.0
2006-08-15 10:20:00,61.5,61.63,61.45,61.55,19500.0,39.5763,39.66,39.5442,39.6085,19500.0
2006-08-15 10:25:00,61.54,61.74,61.53,61.7,11300.0,39.6021,39.7308,39.5957,39.7051,11300.0
2006-08-15 10:30:00,61.7,61.74,61.63,61.67,11900.0,39.7051,39.7308,39.66,39.6857,11900.0
2006-08-15 10:35:00,61.67,61.74,61.65,61.69,8500.0,39.6857,39.7308,39.6729,39.6986,8500.0
2006-08-15 10:40:00,61.68,61.8,61.68,61.7,31300.0,39.6922,39.7694,39.6922,39.7051,31300.0
2006-08-15 10:45:00,61.71,61.77,61.61,61.75,36500.0,39.7115,39.7501,39.6471,39.7372,36500.0
2006-08-15 10:50:00,61.75,61.77,61.66,61.75,24200.0,39.7372,39.7501,39.6793,39.7372,24200.0
2006-08-15 10:55:00,61.75,61.99,61.75,61.98,43300.0,39.7372,39.8917,39.7372,39.8852,43300.0
2006-08-15 11:00:00,61.98,62.14,61.81,62.12,41500.0,39.8852,39.9882,39.7758,39.9753,41500.0
2006-08-15 11:05:00,62.14,62.28,62.08,62.27,47200.0,39.9882,40.0783,39.9496,40.0719,47200.0
2006-08-15 11:10:00,62.27,62.6,62.24,62.54,86400.0,40.0719,40.2842,40.0526,40.2456,86400.0
2006-08-15 11:15:00,62.59,62.61,62.34,62.48,80700.0,40.2778,40.2907,40.1169,40.207,80700.0
2006-08-15 11:20:00,62.46,62.5,62.05,62.15,70800.0,40.1941,40.2199,39.9303,39.9946,70800.0
2006-08-15 11:25:00,62.23,62.35,62.14,62.24,15900.0,40.0461,40.1233,39.9882,40.0526,15900.0
2006-08-15 11:30:00,62.27,62.28,61.81,61.96,30300.0,40.0719,40.0783,39.7758,39.8724,30300.0
2006-08-15 11:35:00,62.02,62.2,62.02,62.12,17700.0,39.911,40.0268,39.911,39.9753,17700.0
2006-08-15 11:40:00,62.15,62.28,62.15,62.24,12300.0,39.9946,40.0783,39.9946,40.0526,12300.0
2006-08-15 11:45:00,62.27,62.35,62.23,62.23,20200.0,40.0719,40.1233,40.0461,40.0461,20200.0
2006-08-15 11:50:00,62.28,62.32,62.2,62.21,7200.0,40.0783,40.104,40.0268,40.0332,7200.0
2006-08-15 11:55:00,62.2,62.22,62.2,62.2,5200.0,40.0268,40.0397,40.0268,40.0268,5200.0
2006-08-15 12:00:00,62.22,62.22,62.03,62.03,9700.0,40.0397,40.0397,39.9174,39.9174,9700.0
2006-08-15 12:05:00,61.99,62.21,61.97,62.21,15400.0,39.8917,40.0332,39.8788,40.0332,15400.0
2006-08-15 12:10:00,62.17,62.35,62.17,62.24,16100.0,40.0075,40.1233,40.0075,40.0526,16100.0
2006-08-15 12:15:00,62.24,62.3,62.21,62.3,7500.0,40.0526,40.0912,40.0332,40.0912,7500.0
2006-08-15 12:20:00,62.3,62.38,62.3,62.38,6600.0,40.0912,40.1426,40.0912,40.1426,6600.0
2006-08-15 12:25:00,62.39,62.5,62.39,62.47,25000.0,40.1491,40.2199,40.1491,40.2006,25000.0
2006-08-15 12:30:00,62.47,62.47,62.36,62.44,22100.0,40.2006,40.2006,40.1298,40.1813,22100.0
2006-08-15 12:35:00,62.44,62.71,62.44,62.47,26300.0,40.1813,40.355,40.1813,40.2006,26300.0
2006-08-15 12:40:00,62.47,62.62,62.47,62.48,19600.0,40.2006,40.2971,40.2006,40.207,19600.0
2006-08-15 12:45:00,62.48,62.94,62.47,62.85,48000.0,40.207,40.503,40.2006,40.4451,48000.0
2006-08-15 12:50:00,62.84,62.84,62.57,62.67,41300.0,40.4387,40.4387,40.2649,40.3293,41300.0
2006-08-15 12:55:00,62.68,62.7,62.5,62.64,12400.0,40.3357,40.3486,40.2199,40.31,12400.0
2006-08-15 13:00:00,62.64,62.64,62.3,62.32,30100.0,40.31,40.31,40.0912,40.104,30100.0
2006-08-15 13:05:00,62.31,62.44,62.3,62.32,11100.0,40.0976,40.1813,40.0912,40.104,11100.0
2006-08-15 13:10:00,62.35,62.35,62.13,62.22,12800.0,40.1233,40.1233,39.9818,40.0397,12800.0
2006-08-15 13:15:00,62.23,62.42,62.2,62.33,15600.0,40.0461,40.1684,40.0268,40.1105,15600.0
2006-08-15 13:20:00,62.34,62.57,62.34,62.4,18500.0,40.1169,40.2649,40.1169,40.1555,18500.0
2006-08-15 13:25:00,62.4,62.47,62.36,62.44,5700.0,40.1555,40.2006,40.1298,40.1813,5700.0
2006-08-15 13:30:00,62.45,62.45,62.28,62.43,18500.0,40.1877,40.1877,40.0783,40.1748,18500.0
2006-08-15 13:35:00,62.42,62.61,62.42,62.53,27500.0,40.1684,40.2907,40.1684,40.2392,27500.0
2006-08-15 13:40:00,62.57,62.77,62.57,62.72,22400.0,40.2649,40.3936,40.2649,40.3614,22400.0
2006-08-15 13:45:00,62.7,62.79,62.65,62.75,22100.0,40.3486,40.4065,40.3164,40.3807,22100.0
2006-08-15 13:50:00,62.75,62.8,62.66,62.7,21700.0,40.3807,40.4129,40.3228,40.3486,21700.0
2006-08-15 13:55:00,62.67,62.82,62.67,62.77,32500.0,40.3293,40.4258,40.3293,40.3936,32500.0
2006-08-15 14:00:00,62.75,62.79,62.51,62.65,17900.0,40.3807,40.4065,40.2263,40.3164,17900.0
2006-08-15 14:05:00,62.64,62.73,62.55,62.65,17700.0,40.31,40.3679,40.252,40.3164,17700.0
2006-08-15 14:10:00,62.66,63.18,62.66,63.17,48000.0,40.3228,40.6575,40.3228,40.651,48000.0
2006-08-15 14:15:00,63.12,63.34,62.94,63.34,50500.0,40.6188,40.7604,40.503,40.7604,50500.0
2006-08-15 14:20:00,63.33,63.54,63.27,63.38,68100.0,40.754,40.8891,40.7154,40.7862,68100.0
2006-08-15 14:25:00,63.38,63.48,63.3,63.38,31900.0,40.7862,40.8505,40.7347,40.7862,31900.0
2006-08-15 14:30:00,63.34,63.64,63.34,63.44,31700.0,40.7604,40.9535,40.7604,40.8248,31700.0
2006-08-15 14:35:00,63.46,63.87,63.46,63.7,66200.0,40.8376,41.1015,40.8376,40.9921,66200.0
2006-08-15 14:40:00,63.7,63.77,63.58,63.77,35000.0,40.9921,41.0371,40.9149,41.0371,35000.0
2006-08-15 14:45:00,63.77,63.93,63.69,63.81,53100.0,41.0371,41.1401,40.9857,41.0629,53100.0
2006-08-15 14:50:00,63.82,63.99,63.82,63.96,48200.0,41.0693,41.1787,41.0693,41.1594,48200.0
2006-08-15 14:55:00,63.96,64.14,63.94,64.02,57000.0,41.1594,41.2752,41.1465,41.198,57000.0
2006-08-15 15:00:00,64.0,64.1,63.72,63.81,57900.0,41.1851,41.2495,41.005,41.0629,57900.0
2006-08-15 15:05:00,63.81,63.99,63.78,63.9,83900.0,41.0629,41.1787,41.0436,41.1208,83900.0
2006-08-15 15:10:00,63.9,64.02,63.87,64.01,39800.0,41.1208,41.198,41.1015,41.1916,39800.0
2006-08-15 15:15:00,64.0,64.09,63.95,63.98,34200.0,41.1851,41.2431,41.153,41.1723,34200.0
2006-08-15 15:20:00,64.0,64.25,63.98,64.11,38300.0,41.1851,41.346,41.1723,41.2559,38300.0
2006-08-15 15:25:00,64.11,64.16,63.91,63.93,33600.0,41.2559,41.2881,41.1272,41.1401,33600.0
2006-08-15 15:30:00,63.93,63.95,63.76,63.76,46900.0,41.1401,41.153,41.0307,41.0307,46900.0
2006-08-15 15:35:00,63.76,64.0,63.63,63.94,42700.0,41.0307,41.1851,40.947,41.1465,42700.0
2006-08-15 15:40:00,63.94,64.07,63.9,63.94,39800.0,41.1465,41.2302,41.1208,41.1465,39800.0
2006-08-15 15:45:00,63.94,64.03,63.93,63.93,46000.0,41.1465,41.2044,41.1401,41.1401,46000.0
2006-08-15 15:50:00,63.9,63.95,63.75,63.95,68800.0,41.1208,41.153,41.0243,41.153,68800.0
2006-08-15 15:55:00,63.9,64.06,63.9,64.02,100500.0,41.1208,41.2238,41.1208,41.198,100500.0
2006-08-16 09:30:00,63.93,64.7,63.92,64.69,50000.0,41.1401,41.6356,41.1337,41.6292,50000.0
2006-08-16 09:35:00,64.73,65.35,64.68,65.33,72600.0,41.6549,42.0539,41.6227,42.041,72600.0
2006-08-16 09:40:00,65.35,65.68,65.05,65.15,65700.0,42.0539,42.2663,41.8608,41.9252,65700.0
2006-08-16 09:45:00,65.16,65.19,64.3,64.49,85600.0,41.9316,41.9509,41.3782,41.5005,85600.0
2006-08-16 09:50:00,64.49,64.73,64.33,64.46,36400.0,41.5005,41.6549,41.3975,41.4812,36400.0
2006-08-16 09:55:00,64.45,64.5,64.17,64.5,52700.0,41.4747,41.5069,41.2945,41.5069,52700.0
2006-08-16 10:00:00,64.41,64.9,64.31,64.85,37500.0,41.449,41.7643,41.3846,41.7321,37500.0
2006-08-16 10:05:00,64.91,65.15,64.72,64.72,43300.0,41.7707,41.9252,41.6485,41.6485,43300.0
2006-08-16 10:10:00,64.72,64.93,64.67,64.88,20400.0,41.6485,41.7836,41.6163,41.7514,20400.0
2006-08-16 10:15:00,64.89,64.94,64.8,64.86,18300.0,41.7579,41.79,41.7,41.7386,18300.0
2006-08-16 10:20:00,64.86,64.86,64.45,64.54,41100.0,41.7386,41.7386,41.4747,41.5326,41100.0
2006-08-16 10:25:00,64.54,64.65,64.47,64.65,27600.0,41.5326,41.6034,41.4876,41.6034,27600.0
2006-08-16 10:30:00,64.66,64.75,64.55,64.61,21400.0,41.6099,41.6678,41.5391,41.5777,21400.0
2006-08-16 10:35:00,64.62,64.64,64.45,64.56,25200.0,41.5841,41.597,41.4747,41.5455,25200.0
2006-08-16 10:40:00,64.56,64.96,64.56,64.96,14300.0,41.5455,41.8029,41.5455,41.8029,14300.0
2006-08-16 10:45:00,64.96,65.02,64.8,64.88,15100.0,41.8029,41.8415,41.7,41.7514,15100.0
2006-08-16 10:50:00,64.92,64.97,64.86,64.95,8700.0,41.7772,41.8094,41.7386,41.7965,8700.0
2006-08-16 10:55:00,64.92,65.01,64.92,64.99,8700.0,41.7772,41.8351,41.7772,41.8222,8700.0
2006-08-16 11:00:00,64.95,64.96,64.76,64.76,13600.0,41.7965,41.8029,41.6742,41.6742,13600.0
2006-08-16 11:05:00,64.75,64.75,64.47,64.55,29600.0,41.6678,41.6678,41.4876,41.5391,29600.0
2006-08-16 11:10:00,64.54,64.58,64.4,64.57,15700.0,41.5326,41.5584,41.4425,41.5519,15700.0
2006-08-16 11:15:00,64.59,64.73,64.55,64.68,12500.0,41.5648,41.6549,41.5391,41.6227,12500.0
2006-08-16 11:20:00,64.68,64.73,64.61,64.62,6500.0,41.6227,41.6549,41.5777,41.5841,6500.0
2006-08-16 11:25:00,64.62,64.69,64.6,64.62,5600.0,41.5841,41.6292,41.5713,41.5841,5600.0
2006-08-16 11:30:00,64.65,64.69,64.6,64.64,6600.0,41.6034,41.6292,41.5713,41.597,6600.0
2006-08-16 11:35:00,64.69,64.69,64.6,64.61,2200.0,41.6292,41.6292,41.5713,41.5777,2200.0
2006-08-16 11:40:00,64.61,64.61,64.52,64.57,4800.0,41.5777,41.5777,41.5198,41.5519,4800.0
2006-08-16 11:45:00,64.58,64.9,64.58,64.89,8000.0,41.5584,41.7643,41.5584,41.7579,8000.0
2006-08-16 11:50:00,64.89,64.94,64.82,64.88,15500.0,41.7579,41.79,41.7128,41.7514,15500.0
2006-08-16 11:55:00,64.91,64.93,64.8,64.8,6800.0,41.7707,41.7836,41.7,41.7,6800.0
2006-08-16 12:00:00,64.78,64.91,64.78,64.88,8800.0,41.6871,41.7707,41.6871,41.7514,8800.0
2006-08-16 12:05:00,64.86,64.91,64.86,64.9,14600.0,41.7386,41.7707,41.7386,41.7643,14600.0
2006-08-16 12:10:00,64.92,65.0,64.88,65.0,10900.0,41.7772,41.8287,41.7514,41.8287,10900.0
2006-08-16 12:15:00,65.01,65.14,65.01,65.12,18200.0,41.8351,41.9188,41.8351,41.9059,18200.0
2006-08-16 12:20:00,65.12,65.15,65.06,65.15,9400.0,41.9059,41.9252,41.8673,41.9252,9400.0
2006-08-16 12:25:00,65.15,65.27,65.15,65.24,17900.0,41.9252,42.0024,41.9252,41.9831,17900.0
2006-08-16 12:30:00,65.23,65.26,65.15,65.26,21400.0,41.9767,41.996,41.9252,41.996,21400.0
2006-08-16 12:35:00,65.25,65.35,65.15,65.15,33000.0,41.9895,42.0539,41.9252,41.9252,33000.0
2006-08-16 12:40:00,65.16,65.23,65.06,65.11,19000.0,41.9316,41.9767,41.8673,41.8994,19000.0
2006-08-16 12:45:00,65.1,65.16,65.07,65.16,16200.0,41.893,41.9316,41.8737,41.9316,16200.0
2006-08-16 12:50:00,65.16,65.25,65.05,65.08,16100.0,41.9316,41.9895,41.8608,41.8801,16100.0
2006-08-16 12:55:00,65.08,65.14,65.0,65.09,19000.0,41.8801,41.9188,41.8287,41.8866,19000.0
2006-08-16 13:00:00,65.11,65.14,65.0,65.14,10500.0,41.8994,41.9188,41.8287,41.9188,10500.0
2006-08-16 13:05:00,65.14,65.14,65.06,65.06,16300.0,41.9188,41.9188,41.8673,41.8673,16300.0
2006-08-16 13:10:00,65.11,65.25,65.11,65.22,12200.0,41.8994,41.9895,41.8994,41.9702,12200.0
2006-08-16 13:15:00,65.2,65.21,65.08,65.14,7000.0,41.9574,41.9638,41.8801,41.9188,7000.0
2006-08-16 13:20:00,65.14,65.16,65.07,65.16,14000.0,41.9188,41.9316,41.8737,41.9316,14000.0
2006-08-16 13:25:00,65.16,65.18,64.99,65.08,21000.0,41.9316,41.9445,41.8222,41.8801,21000.0
2006-08-16 13:30:00,65.05,65.14,65.0,65.14,9600.0,41.8608,41.9188,41.8287,41.9188,9600.0
2006-08-16 13:35:00,65.15,65.23,65.15,65.21,9400.0,41.9252,41.9767,41.9252,41.9638,9400.0
2006-08-16 13:40:00,65.21,65.3,65.21,65.3,7700.0,41.9638,42.0217,41.9638,42.0217,7700.0
2006-08-16 13:45:00,65.29,65.31,65.26,65.28,10600.0,42.0153,42.0281,41.996,42.0088,10600.0
2006-08-16 13:50:00,65.28,65.31,65.23,65.27,9700.0,42.0088,42.0281,41.9767,42.0024,9700.0
2006-08-16 13:55:00,65.27,65.4,65.27,65.4,8500.0,42.0024,42.0861,42.0024,42.0861,8500.0
2006-08-16 14:00:00,65.4,65.59,65.4,65.54,18600.0,42.0861,42.2083,42.0861,42.1762,18600.0
2006-08-16 14:05:00,65.52,65.57,65.32,65.36,17600.0,42.1633,42.1955,42.0346,42.0603,17600.0
2006-08-16 14:10:00,65.32,65.34,65.23,65.33,16700.0,42.0346,42.0475,41.9767,42.041,16700.0
2006-08-16 14:15:00,65.42,65.5,65.37,65.39,9700.0,42.0989,42.1504,42.0668,42.0796,9700.0
2006-08-16 14:20:00,65.39,65.44,65.36,65.42,11800.0,42.0796,42.1118,42.0603,42.0989,11800.0
2006-08-16 14:25:00,65.42,65.45,65.38,65.38,7300.0,42.0989,42.1182,42.0732,42.0732,7300.0
2006-08-16 14:30:00,65.38,65.43,65.28,65.38,30300.0,42.0732,42.1054,42.0088,42.0732,30300.0
2006-08-16 14:35:00,65.39,65.44,65.39,65.44,14500.0,42.0796,42.1118,42.0796,42.1118,14500.0
2006-08-16 14:40:00,65.42,65.42,65.37,65.4,13700.0,42.0989,42.0989,42.0668,42.0861,13700.0
2006-08-16 14:45:00,65.38,65.46,65.28,65.31,12300.0,42.0732,42.1247,42.0088,42.0281,12300.0
2006-08-16 14:50:00,65.32,65.35,65.18,65.29,18400.0,42.0346,42.0539,41.9445,42.0153,18400.0
2006-08-16 14:55:00,65.28,65.4,65.22,65.39,22100.0,42.0088,42.0861,41.9702,42.0796,22100.0
2006-08-16 15:00:00,65.37,65.39,65.29,65.38,7500.0,42.0668,42.0796,42.0153,42.0732,7500.0
2006-08-16 15:05:00,65.38,65.46,65.38,65.39,22400.0,42.0732,42.1247,42.0732,42.0796,22400.0
2006-08-16 15:10:00,65.38,65.44,65.24,65.31,34300.0,42.0732,42.1118,41.9831,42.0281,34300.0
2006-08-16 15:15:00,65.3,65.37,65.3,65.33,10300.0,42.0217,42.0668,42.0217,42.041,10300.0
2006-08-16 15:20:00,65.33,65.33,65.2,65.24,13400.0,42.041,42.041,41.9574,41.9831,13400.0
2006-08-16 15:25:00,65.25,65.32,65.25,65.27,12100.0,41.9895,42.0346,41.9895,42.0024,12100.0
2006-08-16 15:30:00,65.27,65.28,65.2,65.23,32600.0,42.0024,42.0088,41.9574,41.9767,32600.0
2006-08-16 15:35:00,65.2,65.24,65.15,65.23,29100.0,41.9574,41.9831,41.9252,41.9767,29100.0
2006-08-16 15:40:00,65.24,65.37,65.24,65.3,27300.0,41.9831,42.0668,41.9831,42.0217,27300.0
2006-08-16 15:45:00,65.28,65.31,65.21,65.26,24200.0,42.0088,42.0281,41.9638,41.996,24200.0
2006-08-16 15:50:00,65.25,65.27,65.15,65.27,27300.0,41.9895,42.0024,41.9252,42.0024,27300.0
2006-08-16 15:55:00,65.28,65.44,65.23,65.31,64000.0,42.0088,42.1118,41.9767,42.0281,64000.0
2006-08-17 09:30:00,67.08,67.25,67.05,67.23,44200.0,43.1672,43.2766,43.1479,43.2637,44200.0
2006-08-17 09:35:00,67.24,67.24,66.8,66.85,94200.0,43.2701,43.2701,42.987,43.0192,94200.0
2006-08-17 09:40:00,66.85,67.33,66.85,67.25,142900.0,43.0192,43.3281,43.0192,43.2766,142900.0
2006-08-17 09:45:00,67.23,67.4,66.95,67.3,134000.0,43.2637,43.3731,43.0835,43.3088,134000.0
2006-08-17 09:50:00,67.25,67.48,67.24,67.41,120900.0,43.2766,43.4246,43.2701,43.3795,120900.0
2006-08-17 09:55:00,67.38,67.49,67.02,67.06,119200.0,43.3602,43.431,43.1286,43.1543,119200.0
2006-08-17 10:00:00,67.03,67.2,66.9,67.09,114700.0,43.135,43.2444,43.0513,43.1736,114700.0
2006-08-17 10:05:00,67.1,67.25,67.01,67.19,95500.0,43.18,43.2766,43.1221,43.238,95500.0
2006-08-17 10:10:00,67.2,67.2,67.06,67.2,36700.0,43.2444,43.2444,43.1543,43.2444,36700.0
2006-08-17 10:15:00,67.23,67.78,67.22,67.74,94000.0,43.2637,43.6176,43.2573,43.5919,94000.0
2006-08-17 10:20:00,67.75,67.77,67.53,67.73,88500.0,43.5983,43.6112,43.4568,43.5855,88500.0
2006-08-17 10:25:00,67.72,67.89,67.66,67.66,60400.0,43.579,43.6884,43.5404,43.5404,60400.0
2006-08-17 10:30:00,67.66,67.77,67.56,67.7,38600.0,43.5404,43.6112,43.4761,43.5662,38600.0
2006-08-17 10:35:00,67.69,67.77,67.49,67.54,73100.0,43.5597,43.6112,43.431,43.4632,73100.0
2006-08-17 10:40:00,67.5,67.54,67.38,67.43,37000.0,43.4375,43.4632,43.3602,43.3924,37000.0
2006-08-17 10:45:00,67.43,67.47,67.21,67.28,33900.0,43.3924,43.4181,43.2508,43.2959,33900.0
2006-08-17 10:50:00,67.28,67.36,67.28,67.32,20800.0,43.2959,43.3474,43.2959,43.3216,20800.0
2006-08-17 10:55:00,67.3,67.4,67.28,67.38,43200.0,43.3088,43.3731,43.2959,43.3602,43200.0
2006-08-17 11:00:00,67.37,67.43,67.26,67.29,58400.0,43.3538,43.3924,43.283,43.3023,58400.0
2006-08-17 11:05:00,67.3,67.36,67.17,67.25,42000.0,43.3088,43.3474,43.2251,43.2766,42000.0
2006-08-17 11:10:00,67.27,67.43,67.25,67.4,16600.0,43.2894,43.3924,43.2766,43.3731,16600.0
2006-08-17 11:15:00,67.43,67.43,67.32,67.42,20000.0,43.3924,43.3924,43.3216,43.386,20000.0
2006-08-17 11:20:00,67.34,67.42,67.23,67.27,33800.0,43.3345,43.386,43.2637,43.2894,33800.0
2006-08-17 11:25:00,67.26,67.34,67.19,67.28,18000.0,43.283,43.3345,43.238,43.2959,18000.0
2006-08-17 11:30:00,67.29,67.6,67.28,67.6,25100.0,43.3023,43.5018,43.2959,43.5018,25100.0
2006-08-17 11:35:00,67.62,67.71,67.56,67.57,23700.0,43.5147,43.5726,43.4761,43.4825,23700.0
2006-08-17 11:40:00,67.59,67.7,67.58,67.6,16900.0,43.4954,43.5662,43.4889,43.5018,16900.0
2006-08-17 11:45:00,67.64,67.72,67.58,67.7,24800.0,43.5275,43.579,43.4889,43.5662,24800.0
2006-08-17 11:50:00,67.7,67.74,67.52,67.62,28900.0,43.5662,43.5919,43.4503,43.5147,28900.0
2006-08-17 11:55:00,67.61,67.62,67.36,67.37,22500.0,43.5082,43.5147,43.3474,43.3538,22500.0
2006-08-17 12:00:00,67.39,67.43,67.26,67.36,36400.0,43.3667,43.3924,43.283,43.3474,36400.0
2006-08-17 12:05:00,67.36,67.36,67.27,67.28,17400.0,43.3474,43.3474,43.2894,43.2959,17400.0
2006-08-17 12:10:00,67.28,67.45,67.26,67.45,34300.0,43.2959,43.4053,43.283,43.4053,34300.0
2006-08-17 12:15:00,67.41,67.56,67.41,67.51,5900.0,43.3795,43.4761,43.3795,43.4439,5900.0
2006-08-17 12:20:00,67.5,67.7,67.49,67.68,14600.0,43.4375,43.5662,43.431,43.5533,14600.0
2006-08-17 12:25:00,67.68,67.88,67.63,67.85,22000.0,43.5533,43.682,43.5211,43.6627,22000.0
2006-08-17 12:30:00,67.83,67.97,67.83,67.89,40300.0,43.6498,43.7399,43.6498,43.6884,40300.0
2006-08-17 12:35:00,67.91,67.98,67.87,67.94,22100.0,43.7013,43.7463,43.6756,43.7206,22100.0
2006-08-17 12:40:00,67.93,67.99,67.88,67.96,12400.0,43.7142,43.7528,43.682,43.7335,12400.0
2006-08-17 12:45:00,67.95,67.99,67.89,67.99,24500.0,43.727,43.7528,43.6884,43.7528,24500.0
2006-08-17 12:50:00,68.0,68.17,67.79,67.9,38300.0,43.7592,43.8686,43.6241,43.6949,38300.0
2006-08-17 12:55:00,67.89,68.0,67.83,67.89,22700.0,43.6884,43.7592,43.6498,43.6884,22700.0
2006-08-17 13:00:00,67.9,68.0,67.87,67.97,35700.0,43.6949,43.7592,43.6756,43.7399,35700.0
2006-08-17 13:05:00,67.96,67.98,67.88,67.88,30300.0,43.7335,43.7463,43.682,43.682,30300.0
2006-08-17 13:10:00,67.9,67.94,67.81,67.94,20000.0,43.6949,43.7206,43.6369,43.7206,20000.0
2006-08-17 13:15:00,67.94,67.94,67.9,67.9,41100.0,43.7206,43.7206,43.6949,43.6949,41100.0
2006-08-17 13:20:00,67.9,67.94,67.86,67.86,16900.0,43.6949,43.7206,43.6691,43.6691,16900.0
2006-08-17 13:25:00,67.86,67.86,67.58,67.64,27100.0,43.6691,43.6691,43.4889,43.5275,27100.0
2006-08-17 13:30:00,67.64,67.77,67.59,67.7,49000.0,43.5275,43.6112,43.4954,43.5662,49000.0
2006-08-17 13:35:00,67.74,67.86,67.7,67.82,43800.0,43.5919,43.6691,43.5662,43.6434,43800.0
2006-08-17 13:40:00,67.79,67.92,67.74,67.74,21500.0,43.6241,43.7077,43.5919,43.5919,21500.0
2006-08-17 13:45:00,67.72,67.78,67.64,67.67,19400.0,43.579,43.6176,43.5275,43.5469,19400.0
2006-08-17 13:50:00,67.65,67.67,67.53,67.62,28700.0,43.534,43.5469,43.4568,43.5147,28700.0
2006-08-17 13:55:00,67.63,67.63,67.4,67.61,34900.0,43.5211,43.5211,43.3731,43.5082,34900.0
2006-08-17 14:00:00,67.61,67.66,67.55,67.63,17500.0,43.5082,43.5404,43.4696,43.5211,17500.0
2006-08-17 14:05:00,67.63,67.63,67.47,67.53,17000.0,43.5211,43.5211,43.4181,43.4568,17000.0
2006-08-17 14:10:00,67.51,67.75,67.51,67.68,22700.0,43.4439,43.5983,43.4439,43.5533,22700.0
2006-08-17 14:15:00,67.68,67.68,67.4,67.49,26900.0,43.5533,43.5533,43.3731,43.431,26900.0
2006-08-17 14:20:00,67.48,67.5,67.13,67.13,51300.0,43.4246,43.4375,43.1994,43.1994,51300.0
2006-08-17 14:25:00,67.15,67.2,67.0,67.1,42800.0,43.2122,43.2444,43.1157,43.18,42800.0
2006-08-17 14:30:00,67.04,67.19,66.99,67.1,55000.0,43.1414,43.238,43.1093,43.18,55000.0
2006-08-17 14:35:00,67.08,67.1,66.92,66.99,61000.0,43.1672,43.18,43.0642,43.1093,61000.0
2006-08-17 14:40:00,66.99,67.06,66.95,67.01,40400.0,43.1093,43.1543,43.0835,43.1221,40400.0
2006-08-17 14:45:00,67.01,67.02,66.6,66.63,61100.0,43.1221,43.1286,42.8583,42.8776,61100.0
2006-08-17 14:50:00,66.6,66.69,66.5,66.68,64800.0,42.8583,42.9162,42.7939,42.9098,64800.0
2006-08-17 14:55:00,66.67,66.67,66.27,66.62,77100.0,42.9033,42.9033,42.6459,42.8712,77100.0
2006-08-17 15:00:00,66.61,66.63,66.45,66.45,39900.0,42.8647,42.8776,42.7618,42.7618,39900.0
2006-08-17 15:05:00,66.44,66.48,66.25,66.26,48100.0,42.7553,42.7811,42.6331,42.6395,48100.0
2006-08-17 15:10:00,66.27,66.42,66.18,66.26,31400.0,42.6459,42.7425,42.588,42.6395,31400.0
2006-08-17 15:15:00,66.26,66.46,66.25,66.44,28800.0,42.6395,42.7682,42.6331,42.7553,28800.0
2006-08-17 15:20:00,66.44,66.91,66.43,66.9,48200.0,42.7553,43.0578,42.7489,43.0513,48200.0
2006-08-17 15:25:00,66.9,67.02,66.8,66.82,29700.0,43.0513,43.1286,42.987,42.9999,29700.0
2006-08-17 15:30:00,66.82,66.84,66.81,66.83,15600.0,42.9999,43.0127,42.9934,43.0063,15600.0
2006-08-17 15:35:00,66.82,67.06,66.82,67.04,37800.0,42.9999,43.1543,42.9999,43.1414,37800.0
2006-08-17 15:40:00,67.02,67.02,66.9,66.91,23400.0,43.1286,43.1286,43.0513,43.0578,23400.0
2006-08-17 15:45:00,66.92,66.95,66.76,66.95,37100.0,43.0642,43.0835,42.9613,43.0835,37100.0
2006-08-17 15:50:00,66.94,66.97,66.87,66.97,35600.0,43.0771,43.0964,43.032,43.0964,35600.0
2006-08-17 15:55:00,67.04,67.06,66.86,66.97,58800.0,43.1414,43.1543,43.0256,43.0964,58800.0
2006-08-18 09:30:00,67.1,67.42,67.1,67.25,29200.0,43.18,43.386,43.18,43.2766,29200.0
2006-08-18 09:35:00,67.25,67.38,66.73,66.95,54200.0,43.2766,43.3602,42.9419,43.0835,54200.0
2006-08-18 09:40:00,66.96,67.25,66.96,67.25,21800.0,43.09,43.2766,43.09,43.2766,21800.0
2006-08-18 09:45:00,67.25,67.92,67.25,67.45,35900.0,43.2766,43.7077,43.2766,43.4053,35900.0
2006-08-18 09:50:00,67.45,67.46,67.0,67.1,56000.0,43.4053,43.4117,43.1157,43.18,56000.0
2006-08-18 09:55:00,67.1,67.36,67.0,67.01,42300.0,43.18,43.3474,43.1157,43.1221,42300.0
2006-08-18 10:00:00,67.01,67.16,66.78,67.13,36800.0,43.1221,43.2187,42.9741,43.1994,36800.0
2006-08-18 10:05:00,67.13,67.21,66.99,67.06,19100.0,43.1994,43.2508,43.1093,43.1543,19100.0
2006-08-18 10:10:00,67.04,67.07,66.95,67.02,22300.0,43.1414,43.1607,43.0835,43.1286,22300.0
2006-08-18 10:15:00,67.01,67.06,66.74,66.85,42400.0,43.1221,43.1543,42.9484,43.0192,42400.0
2006-08-18 10:20:00,66.86,66.94,66.81,66.93,31600.0,43.0256,43.0771,42.9934,43.0706,31600.0
2006-08-18 10:25:00,66.9,66.93,66.81,66.9,17700.0,43.0513,43.0706,42.9934,43.0513,17700.0
2006-08-18 10:30:00,66.9,66.9,66.65,66.8,26300.0,43.0513,43.0513,42.8905,42.987,26300.0
2006-08-18 10:35:00,66.8,66.82,66.7,66.8,9800.0,42.987,42.9999,42.9226,42.987,9800.0
2006-08-18 10:40:00,66.76,67.01,66.75,66.97,21300.0,42.9613,43.1221,42.9548,43.0964,21300.0
2006-08-18 10:45:00,66.95,67.04,66.88,66.96,26500.0,43.0835,43.1414,43.0385,43.09,26500.0
2006-08-18 10:50:00,66.95,66.95,66.82,66.87,5100.0,43.0835,43.0835,42.9999,43.032,5100.0
2006-08-18 10:55:00,66.87,67.11,66.87,67.07,11600.0,43.032,43.1865,43.032,43.1607,11600.0
2006-08-18 11:00:00,67.07,67.29,67.01,67.23,10700.0,43.1607,43.3023,43.1221,43.2637,10700.0
2006-08-18 11:05:00,67.28,67.41,67.23,67.37,14700.0,43.2959,43.3795,43.2637,43.3538,14700.0
2006-08-18 11:10:00,67.36,67.42,67.36,67.4,8600.0,43.3474,43.386,43.3474,43.3731,8600.0
2006-08-18 11:15:00,67.41,67.47,67.25,67.26,13400.0,43.3795,43.4181,43.2766,43.283,13400.0
2006-08-18 11:20:00,67.26,67.35,67.21,67.27,11600.0,43.283,43.3409,43.2508,43.2894,11600.0
2006-08-18 11:25:00,67.26,67.26,67.18,67.2,2000.0,43.283,43.283,43.2315,43.2444,2000.0
2006-08-18 11:30:00,67.21,67.37,67.21,67.23,15900.0,43.2508,43.3538,43.2508,43.2637,15900.0
2006-08-18 11:35:00,67.21,67.37,67.21,67.3,7700.0,43.2508,43.3538,43.2508,43.3088,7700.0
2006-08-18 11:40:00,67.31,67.49,67.23,67.49,12000.0,43.3152,43.431,43.2637,43.431,12000.0
2006-08-18 11:45:00,67.45,67.63,67.39,67.6,11300.0,43.4053,43.5211,43.3667,43.5018,11300.0
2006-08-18 11:50:00,67.55,67.72,67.55,67.59,11300.0,43.4696,43.579,43.4696,43.4954,11300.0
2006-08-18 11:55:00,67.55,67.69,67.55,67.63,16500.0,43.4696,43.5597,43.4696,43.5211,16500.0
2006-08-18 12:00:00,67.64,67.8,67.62,67.74,16700.0,43.5275,43.6305,43.5147,43.5919,16700.0
2006-08-18 12:05:00,67.75,67.82,67.75,67.8,12200.0,43.5983,43.6434,43.5983,43.6305,12200.0
2006-08-18 12:10:00,67.82,67.82,67.59,67.6,13800.0,43.6434,43.6434,43.4954,43.5018,13800.0
2006-08-18 12:15:00,67.64,67.75,67.64,67.75,5900.0,43.5275,43.5983,43.5275,43.5983,5900.0
2006-08-18 12:20:00,67.75,67.85,67.69,67.85,13400.0,43.5983,43.6627,43.5597,43.6627,13400.0
2006-08-18 12:25:00,67.85,67.95,67.8,67.95,16900.0,43.6627,43.727,43.6305,43.727,16900.0
2006-08-18 12:30:00,67.94,67.95,67.94,67.95,8000.0,43.7206,43.727,43.7206,43.727,8000.0
2006-08-18 12:35:00,67.9,67.99,67.89,67.89,15200.0,43.6949,43.7528,43.6884,43.6884,15200.0
2006-08-18 12:40:00,67.89,67.96,67.87,67.94,28800.0,43.6884,43.7335,43.6756,43.7206,28800.0
2006-08-18 12:45:00,67.95,67.95,67.9,67.94,4600.0,43.727,43.727,43.6949,43.7206,4600.0
2006-08-18 12:50:00,67.94,67.94,67.89,67.92,4500.0,43.7206,43.7206,43.6884,43.7077,4500.0
2006-08-18 12:55:00,67.92,67.92,67.88,67.91,5800.0,43.7077,43.7077,43.682,43.7013,5800.0
2006-08-18 13:00:00,67.88,67.88,67.7,67.72,11200.0,43.682,43.682,43.5662,43.579,11200.0
2006-08-18 13:05:00,67.72,67.83,67.7,67.8,7700.0,43.579,43.6498,43.5662,43.6305,7700.0
2006-08-18 13:10:00,67.85,67.87,67.74,67.81,3400.0,43.6627,43.6756,43.5919,43.6369,3400.0
2006-08-18 13:15:00,67.79,67.79,67.7,67.76,5500.0,43.6241,43.6241,43.5662,43.6048,5500.0
2006-08-18 13:20:00,67.78,67.97,67.76,67.96,16400.0,43.6176,43.7399,43.6048,43.7335,16400.0
2006-08-18 13:25:00,67.95,67.95,67.67,67.67,6600.0,43.727,43.727,43.5469,43.5469,6600.0
2006-08-18 13:30:00,67.67,67.83,67.65,67.83,4700.0,43.5469,43.6498,43.534,43.6498,4700.0
2006-08-18 13:35:00,67.88,67.88,67.85,67.87,3600.0,43.682,43.682,43.6627,43.6756,3600.0
2006-08-18 13:40:00,67.87,67.9,67.85,67.87,22300.0,43.6756,43.6949,43.6627,43.6756,22300.0
2006-08-18 13:45:00,67.83,67.84,67.74,67.74,5800.0,43.6498,43.6562,43.5919,43.5919,5800.0
2006-08-18 13:50:00,67.75,67.82,67.73,67.76,8100.0,43.5983,43.6434,43.5855,43.6048,8100.0
2006-08-18 13:55:00,67.76,67.79,67.68,67.79,6000.0,43.6048,43.6241,43.5533,43.6241,6000.0
2006-08-18 14:00:00,67.79,67.81,67.78,67.79,4300.0,43.6241,43.6369,43.6176,43.6241,4300.0
2006-08-18 14:05:00,67.79,67.88,67.72,67.84,8600.0,43.6241,43.682,43.579,43.6562,8600.0
2006-08-18 14:10:00,67.83,67.86,67.79,67.81,5300.0,43.6498,43.6691,43.6241,43.6369,5300.0
2006-08-18 14:15:00,67.82,67.9,67.82,67.88,6100.0,43.6434,43.6949,43.6434,43.682,6100.0
2006-08-18 14:20:00,67.89,67.89,67.8,67.83,6000.0,43.6884,43.6884,43.6305,43.6498,6000.0
2006-08-18 14:25:00,67.85,67.86,67.82,67.86,5100.0,43.6627,43.6691,43.6434,43.6691,5100.0
2006-08-18 14:30:00,67.86,67.96,67.86,67.93,11600.0,43.6691,43.7335,43.6691,43.7142,11600.0
2006-08-18 14:35:00,67.95,67.99,67.9,67.96,13400.0,43.727,43.7528,43.6949,43.7335,13400.0
2006-08-18 14:40:00,67.94,68.15,67.94,68.06,23300.0,43.7206,43.8557,43.7206,43.7978,23300.0
2006-08-18 14:45:00,68.06,68.09,68.04,68.08,5500.0,43.7978,43.8171,43.785,43.8107,5500.0
2006-08-18 14:50:00,68.08,68.25,68.04,68.19,20200.0,43.8107,43.9201,43.785,43.8815,20200.0
2006-08-18 14:55:00,68.2,68.26,68.05,68.05,22500.0,43.8879,43.9265,43.7914,43.7914,22500.0
2006-08-18 15:00:00,68.01,68.08,67.9,67.97,14500.0,43.7656,43.8107,43.6949,43.7399,14500.0
2006-08-18 15:05:00,67.98,68.03,67.86,67.86,12800.0,43.7463,43.7785,43.6691,43.6691,12800.0
2006-08-18 15:10:00,67.91,68.1,67.91,68.0,21700.0,43.7013,43.8236,43.7013,43.7592,21700.0
2006-08-18 15:15:00,67.95,67.96,67.86,67.88,10100.0,43.727,43.7335,43.6691,43.682,10100.0
2006-08-18 15:20:00,67.86,67.95,67.84,67.86,9500.0,43.6691,43.727,43.6562,43.6691,9500.0
2006-08-18 15:25:00,67.86,67.9,67.85,67.87,8500.0,43.6691,43.6949,43.6627,43.6756,8500.0
2006-08-18 15:30:00,67.89,67.92,67.83,67.86,18900.0,43.6884,43.7077,43.6498,43.6691,18900.0
2006-08-18 15:35:00,67.86,68.0,67.86,67.97,22400.0,43.6691,43.7592,43.6691,43.7399,22400.0
2006-08-18 15:40:00,67.97,68.05,67.97,68.0,26700.0,43.7399,43.7914,43.7399,43.7592,26700.0
2006-08-18 15:45:00,68.0,68.05,67.95,68.0,19600.0,43.7592,43.7914,43.727,43.7592,19600.0
2006-08-18 15:50:00,68.0,68.03,67.99,68.01,38200.0,43.7592,43.7785,43.7528,43.7656,38200.0
2006-08-18 15:55:00,68.01,68.02,67.87,67.99,22800.0,43.7656,43.7721,43.6756,43.7528,22800.0
2006-08-21 09:30:00,67.77,67.77,67.25,67.32,46500.0,43.6112,43.6112,43.2766,43.3216,46500.0
2006-08-21 09:35:00,67.33,67.4,66.8,66.9,23500.0,43.3281,43.3731,42.987,43.0513,23500.0
2006-08-21 09:40:00,66.89,66.99,66.81,66.99,26300.0,43.0449,43.1093,42.9934,43.1093,26300.0
2006-08-21 09:45:00,66.99,67.08,66.85,66.91,21700.0,43.1093,43.1672,43.0192,43.0578,21700.0
2006-08-21 09:50:00,67.02,67.02,66.75,66.75,27900.0,43.1286,43.1286,42.9548,42.9548,27900.0
2006-08-21 09:55:00,66.75,66.75,66.28,66.5,35000.0,42.9548,42.9548,42.6524,42.7939,35000.0
2006-08-21 10:00:00,66.54,66.59,66.4,66.51,17000.0,42.8197,42.8519,42.7296,42.8004,17000.0
2006-08-21 10:05:00,66.51,66.51,66.05,66.44,46700.0,42.8004,42.8004,42.5044,42.7553,46700.0
2006-08-21 10:10:00,66.48,66.58,66.36,66.46,15900.0,42.7811,42.8454,42.7038,42.7682,15900.0
2006-08-21 10:15:00,66.43,66.8,66.43,66.8,35700.0,42.7489,42.987,42.7489,42.987,35700.0
2006-08-21 10:20:00,66.88,66.88,66.56,66.83,19000.0,43.0385,43.0385,42.8325,43.0063,19000.0
2006-08-21 10:25:00,66.76,66.93,66.72,66.85,19300.0,42.9613,43.0706,42.9355,43.0192,19300.0
2006-08-21 10:30:00,66.83,66.92,66.75,66.92,19100.0,43.0063,43.0642,42.9548,43.0642,19100.0
2006-08-21 10:35:00,66.92,67.06,66.91,66.98,14800.0,43.0642,43.1543,43.0578,43.1028,14800.0
2006-08-21 10:40:00,67.01,67.01,66.92,66.92,4500.0,43.1221,43.1221,43.0642,43.0642,4500.0
2006-08-21 10:45:00,66.95,66.95,66.92,66.93,10100.0,43.0835,43.0835,43.0642,43.0706,10100.0
2006-08-21 10:50:00,66.93,66.94,66.68,66.68,18400.0,43.0706,43.0771,42.9098,42.9098,18400.0
2006-08-21 10:55:00,66.65,66.65,66.41,66.6,29500.0,42.8905,42.8905,42.736,42.8583,29500.0
2006-08-21 11:00:00,66.6,66.63,66.52,66.62,6500.0,42.8583,42.8776,42.8068,42.8712,6500.0
2006-08-21 11:05:00,66.58,66.63,66.51,66.63,8700.0,42.8454,42.8776,42.8004,42.8776,8700.0
2006-08-21 11:10:00,66.59,66.78,66.53,66.78,6800.0,42.8519,42.9741,42.8132,42.9741,6800.0
2006-08-21 11:15:00,66.72,66.82,66.65,66.76,8300.0,42.9355,42.9999,42.8905,42.9613,8300.0
2006-08-21 11:20:00,66.73,66.86,66.73,66.77,7500.0,42.9419,43.0256,42.9419,42.9677,7500.0
2006-08-21 11:25:00,66.73,66.73,66.67,66.71,2400.0,42.9419,42.9419,42.9033,42.9291,2400.0
2006-08-21 11:30:00,66.7,66.82,66.69,66.82,4600.0,42.9226,42.9999,42.9162,42.9999,4600.0
2006-08-21 11:35:00,66.8,66.83,66.69,66.7,8700.0,42.987,43.0063,42.9162,42.9226,8700.0
2006-08-21 11:40:00,66.69,66.7,66.64,66.64,2900.0,42.9162,42.9226,42.884,42.884,2900.0
2006-08-21 11:45:00,66.57,66.59,66.5,66.5,17500.0,42.839,42.8519,42.7939,42.7939,17500.0
2006-08-21 11:50:00,66.49,66.55,66.45,66.52,26800.0,42.7875,42.8261,42.7618,42.8068,26800.0
2006-08-21 11:55:00,66.53,66.63,66.52,66.63,11100.0,42.8132,42.8776,42.8068,42.8776,11100.0
2006-08-21 12:00:00,66.63,66.8,66.63,66.8,12600.0,42.8776,42.987,42.8776,42.987,12600.0
2006-08-21 12:05:00,66.74,66.8,66.72,66.72,4700.0,42.9484,42.987,42.9355,42.9355,4700.0
2006-08-21 12:10:00,66.72,66.8,66.72,66.78,6100.0,42.9355,42.987,42.9355,42.9741,6100.0
2006-08-21 12:15:00,66.8,66.83,66.77,66.77,1900.0,42.987,43.0063,42.9677,42.9677,1900.0
2006-08-21 12:20:00,66.79,66.82,66.75,66.82,10200.0,42.9806,42.9999,42.9548,42.9999,10200.0
2006-08-21 12:25:00,66.83,66.9,66.83,66.9,4700.0,43.0063,43.0513,43.0063,43.0513,4700.0
2006-08-21 12:30:00,66.87,66.87,66.85,66.87,1600.0,43.032,43.032,43.0192,43.032,1600.0
2006-08-21 12:35:00,66.87,66.87,66.8,66.8,1700.0,43.032,43.032,42.987,42.987,1700.0
2006-08-21 12:40:00,66.81,66.83,66.76,66.78,12900.0,42.9934,43.0063,42.9613,42.9741,12900.0
2006-08-21 12:45:00,66.81,66.81,66.78,66.8,3500.0,42.9934,42.9934,42.9741,42.987,3500.0
2006-08-21 12:50:00,66.78,66.91,66.78,66.91,11700.0,42.9741,43.0578,42.9741,43.0578,11700.0
2006-08-21 12:55:00,66.91,66.91,66.8,66.84,8200.0,43.0578,43.0578,42.987,43.0127,8200.0
2006-08-21 13:00:00,66.85,66.9,66.85,66.9,3900.0,43.0192,43.0513,43.0192,43.0513,3900.0
2006-08-21 13:05:00,66.89,67.0,66.86,67.0,12100.0,43.0449,43.1157,43.0256,43.1157,12100.0
2006-08-21 13:10:00,67.0,67.04,66.97,67.04,8000.0,43.1157,43.1414,43.0964,43.1414,8000.0
2006-08-21 13:15:00,67.01,67.04,66.88,66.89,4200.0,43.1221,43.1414,43.0385,43.0449,4200.0
2006-08-21 13:20:00,66.84,66.89,66.75,66.77,20900.0,43.0127,43.0449,42.9548,42.9677,20900.0
2006-08-21 13:25:00,66.77,66.8,66.74,66.76,9000.0,42.9677,42.987,42.9484,42.9613,9000.0
2006-08-21 13:30:00,66.77,66.88,66.77,66.88,1100.0,42.9677,43.0385,42.9677,43.0385,1100.0
2006-08-21 13:35:00,66.88,66.95,66.87,66.95,4300.0,43.0385,43.0835,43.032,43.0835,4300.0
2006-08-21 13:40:00,67.02,67.02,66.92,66.95,9100.0,43.1286,43.1286,43.0642,43.0835,9100.0
2006-08-21 13:45:00,66.92,66.97,66.92,66.93,2500.0,43.0642,43.0964,43.0642,43.0706,2500.0
2006-08-21 13:50:00,66.98,66.98,66.93,66.93,1400.0,43.1028,43.1028,43.0706,43.0706,1400.0
2006-08-21 13:55:00,66.97,66.97,66.9,66.9,8700.0,43.0964,43.0964,43.0513,43.0513,8700.0
2006-08-21 14:00:00,66.9,66.94,66.9,66.92,7800.0,43.0513,43.0771,43.0513,43.0642,7800.0
2006-08-21 14:05:00,66.92,66.99,66.85,66.85,11900.0,43.0642,43.1093,43.0192,43.0192,11900.0
2006-08-21 14:10:00,66.83,66.83,66.75,66.78,11900.0,43.0063,43.0063,42.9548,42.9741,11900.0
2006-08-21 14:15:00,66.78,66.78,66.59,66.62,16400.0,42.9741,42.9741,42.8519,42.8712,16400.0
2006-08-21 14:20:00,66.63,66.69,66.6,66.69,8200.0,42.8776,42.9162,42.8583,42.9162,8200.0
2006-08-21 14:25:00,66.72,66.79,66.72,66.79,3700.0,42.9355,42.9806,42.9355,42.9806,3700.0
2006-08-21 14:30:00,66.75,66.83,66.75,66.83,5800.0,42.9548,43.0063,42.9548,43.0063,5800.0
2006-08-21 14:35:00,66.83,66.88,66.83,66.86,1500.0,43.0063,43.0385,43.0063,43.0256,1500.0
2006-08-21 14:40:00,66.84,66.84,66.7,66.78,13200.0,43.0127,43.0127,42.9226,42.9741,13200.0
2006-08-21 14:45:00,66.75,66.89,66.75,66.84,8000.0,42.9548,43.0449,42.9548,43.0127,8000.0
2006-08-21 14:50:00,66.85,66.85,66.79,66.81,1900.0,43.0192,43.0192,42.9806,42.9934,1900.0
2006-08-21 14:55:00,66.81,66.81,66.66,66.74,8400.0,42.9934,42.9934,42.8969,42.9484,8400.0
2006-08-21 15:00:00,66.77,66.79,66.7,66.79,4800.0,42.9677,42.9806,42.9226,42.9806,4800.0
2006-08-21 15:05:00,66.75,66.79,66.66,66.76,9200.0,42.9548,42.9806,42.8969,42.9613,9200.0
2006-08-21 15:10:00,66.78,66.84,66.78,66.84,4000.0,42.9741,43.0127,42.9741,43.0127,4000.0
2006-08-21 15:15:00,66.84,66.84,66.8,66.81,800.0,43.0127,43.0127,42.987,42.9934,800.0
2006-08-21 15:20:00,66.76,66.95,66.76,66.91,14300.0,42.9613,43.0835,42.9613,43.0578,14300.0
2006-08-21 15:25:00,66.93,66.97,66.86,66.87,16900.0,43.0706,43.0964,43.0256,43.032,16900.0
2006-08-21 15:30:00,66.87,66.99,66.84,66.94,16700.0,43.032,43.1093,43.0127,43.0771,16700.0
2006-08-21 15:35:00,66.94,67.14,66.93,67.14,21100.0,43.0771,43.2058,43.0706,43.2058,21100.0
2006-08-21 15:40:00,67.1,67.15,66.85,66.97,33300.0,43.18,43.2122,43.0192,43.0964,33300.0
2006-08-21 15:45:00,66.95,66.97,66.9,66.91,14500.0,43.0835,43.0964,43.0513,43.0578,14500.0
2006-08-21 15:50:00,66.91,66.98,66.85,66.92,31000.0,43.0578,43.1028,43.0192,43.0642,31000.0
2006-08-21 15:55:00,66.92,66.94,66.78,66.8,29500.0,43.0642,43.0771,42.9741,42.987,29500.0
2006-08-22 09:30:00,67.0,67.37,66.7,66.7,19100.0,43.1157,43.3538,42.9226,42.9226,19100.0
2006-08-22 09:35:00,66.71,66.82,66.37,66.82,16000.0,42.9291,42.9999,42.7103,42.9999,16000.0
2006-08-22 09:40:00,66.83,66.9,66.78,66.82,12100.0,43.0063,43.0513,42.9741,42.9999,12100.0
2006-08-22 09:45:00,66.84,66.9,66.68,66.9,10100.0,43.0127,43.0513,42.9098,43.0513,10100.0
2006-08-22 09:50:00,66.9,66.92,66.65,66.77,8600.0,43.0513,43.0642,42.8905,42.9677,8600.0
2006-08-22 09:55:00,66.73,66.74,66.31,66.39,13800.0,42.9419,42.9484,42.6717,42.7231,13800.0
2006-08-22 10:00:00,66.39,66.75,66.39,66.75,20500.0,42.7231,42.9548,42.7231,42.9548,20500.0
2006-08-22 10:05:00,66.75,66.75,66.55,66.68,13500.0,42.9548,42.9548,42.8261,42.9098,13500.0
2006-08-22 10:10:00,66.58,66.96,66.58,66.89,15600.0,42.8454,43.09,42.8454,43.0449,15600.0
2006-08-22 10:15:00,66.92,67.12,66.91,67.08,13900.0,43.0642,43.1929,43.0578,43.1672,13900.0
2006-08-22 10:20:00,67.01,67.24,67.01,67.12,14900.0,43.1221,43.2701,43.1221,43.1929,14900.0
2006-08-22 10:25:00,67.11,67.2,67.08,67.11,7000.0,43.1865,43.2444,43.1672,43.1865,7000.0
2006-08-22 10:30:00,67.12,67.12,67.01,67.03,9600.0,43.1929,43.1929,43.1221,43.135,9600.0
2006-08-22 10:35:00,67.03,67.05,66.87,66.88,8600.0,43.135,43.1479,43.032,43.0385,8600.0
2006-08-22 10:40:00,66.88,66.96,66.88,66.93,3100.0,43.0385,43.09,43.0385,43.0706,3100.0
2006-08-22 10:45:00,66.96,67.02,66.9,67.02,8300.0,43.09,43.1286,43.0513,43.1286,8300.0
2006-08-22 10:50:00,67.02,67.02,66.99,67.0,8300.0,43.1286,43.1286,43.1093,43.1157,8300.0
2006-08-22 10:55:00,67.0,67.02,66.9,66.9,4900.0,43.1157,43.1286,43.0513,43.0513,4900.0
2006-08-22 11:00:00,66.97,66.97,66.77,66.8,6500.0,43.0964,43.0964,42.9677,42.987,6500.0
2006-08-22 11:05:00,66.8,66.88,66.56,66.86,18100.0,42.987,43.0385,42.8325,43.0256,18100.0
2006-08-22 11:10:00,66.82,66.82,66.63,66.68,5400.0,42.9999,42.9999,42.8776,42.9098,5400.0
2006-08-22 11:15:00,66.69,66.79,66.65,66.75,10800.0,42.9162,42.9806,42.8905,42.9548,10800.0
2006-08-22 11:20:00,66.76,66.8,66.71,66.76,10400.0,42.9613,42.987,42.9291,42.9613,10400.0
2006-08-22 11:25:00,66.79,67.0,66.76,67.0,19300.0,42.9806,43.1157,42.9613,43.1157,19300.0
2006-08-22 11:30:00,67.0,67.14,66.98,66.99,10200.0,43.1157,43.2058,43.1028,43.1093,10200.0
2006-08-22 11:35:00,67.02,67.15,67.02,67.14,6300.0,43.1286,43.2122,43.1286,43.2058,6300.0
2006-08-22 11:40:00,67.14,67.54,67.14,67.5,43800.0,43.2058,43.4632,43.2058,43.4375,43800.0
2006-08-22 11:45:00,67.5,67.51,67.27,67.36,10300.0,43.4375,43.4439,43.2894,43.3474,10300.0
2006-08-22 11:50:00,67.44,67.44,67.37,67.38,8900.0,43.3988,43.3988,43.3538,43.3602,8900.0
2006-08-22 11:55:00,67.39,67.4,67.3,67.4,12000.0,43.3667,43.3731,43.3088,43.3731,12000.0
2006-08-22 12:00:00,67.38,67.42,67.24,67.29,10000.0,43.3602,43.386,43.2701,43.3023,10000.0
2006-08-22 12:05:00,67.27,67.34,67.1,67.34,10900.0,43.2894,43.3345,43.18,43.3345,10900.0
2006-08-22 12:10:00,67.4,67.46,67.32,67.45,7500.0,43.3731,43.4117,43.3216,43.4053,7500.0
2006-08-22 12:15:00,67.44,67.45,67.37,67.42,7600.0,43.3988,43.4053,43.3538,43.386,7600.0
2006-08-22 12:20:00,67.42,67.45,67.4,67.41,6900.0,43.386,43.4053,43.3731,43.3795,6900.0
2006-08-22 12:25:00,67.42,67.42,67.25,67.25,8000.0,43.386,43.386,43.2766,43.2766,8000.0
2006-08-22 12:30:00,67.26,67.3,67.22,67.3,5100.0,43.283,43.3088,43.2573,43.3088,5100.0
2006-08-22 12:35:00,67.3,67.31,67.21,67.21,6100.0,43.3088,43.3152,43.2508,43.2508,6100.0
2006-08-22 12:40:00,67.22,67.22,67.15,67.2,4500.0,43.2573,43.2573,43.2122,43.2444,4500.0
2006-08-22 12:45:00,67.2,67.22,67.13,67.2,8000.0,43.2444,43.2573,43.1994,43.2444,8000.0
2006-08-22 12:50:00,67.2,67.25,67.2,67.2,3400.0,43.2444,43.2766,43.2444,43.2444,3400.0
2006-08-22 12:55:00,67.2,67.32,67.2,67.32,8200.0,43.2444,43.3216,43.2444,43.3216,8200.0
2006-08-22 13:00:00,67.25,67.27,67.2,67.22,12100.0,43.2766,43.2894,43.2444,43.2573,12100.0
2006-08-22 13:05:00,67.19,67.19,66.79,66.84,15000.0,43.238,43.238,42.9806,43.0127,15000.0
2006-08-22 13:10:00,66.81,66.97,66.72,66.97,16600.0,42.9934,43.0964,42.9355,43.0964,16600.0
2006-08-22 13:15:00,67.0,67.0,66.85,66.93,3600.0,43.1157,43.1157,43.0192,43.0706,3600.0
2006-08-22 13:20:00,66.9,66.91,66.75,66.82,16700.0,43.0513,43.0578,42.9548,42.9999,16700.0
2006-08-22 13:25:00,66.85,66.99,66.75,66.76,10100.0,43.0192,43.1093,42.9548,42.9613,10100.0
2006-08-22 13:30:00,66.79,66.84,66.66,66.68,17900.0,42.9806,43.0127,42.8969,42.9098,17900.0
2006-08-22 13:35:00,66.66,66.71,66.61,66.68,9800.0,42.8969,42.9291,42.8647,42.9098,9800.0
2006-08-22 13:40:00,66.67,66.67,66.39,66.4,30800.0,42.9033,42.9033,42.7231,42.7296,30800.0
2006-08-22 13:45:00,66.41,66.57,66.41,66.52,25700.0,42.736,42.839,42.736,42.8068,25700.0
2006-08-22 13:50:00,66.52,66.58,66.52,66.53,9700.0,42.8068,42.8454,42.8068,42.8132,9700.0
2006-08-22 13:55:00,66.52,66.65,66.48,66.65,18100.0,42.8068,42.8905,42.7811,42.8905,18100.0
2006-08-22 14:00:00,66.57,66.57,66.5,66.53,12700.0,42.839,42.839,42.7939,42.8132,12700.0
2006-08-22 14:05:00,66.53,66.53,66.44,66.51,15500.0,42.8132,42.8132,42.7553,42.8004,15500.0
2006-08-22 14:10:00,66.51,66.57,66.47,66.51,19700.0,42.8004,42.839,42.7746,42.8004,19700.0
2006-08-22 14:15:00,66.51,66.61,66.49,66.55,15100.0,42.8004,42.8647,42.7875,42.8261,15100.0
2006-08-22 14:20:00,66.55,66.59,66.47,66.55,12800.0,42.8261,42.8519,42.7746,42.8261,12800.0
2006-08-22 14:25:00,66.56,66.6,66.5,66.53,7100.0,42.8325,42.8583,42.7939,42.8132,7100.0
2006-08-22 14:30:00,66.6,66.83,66.59,66.82,18700.0,42.8583,43.0063,42.8519,42.9999,18700.0
2006-08-22 14:35:00,66.83,66.86,66.76,66.76,12200.0,43.0063,43.0256,42.9613,42.9613,12200.0
2006-08-22 14:40:00,66.75,66.86,66.75,66.86,12700.0,42.9548,43.0256,42.9548,43.0256,12700.0
2006-08-22 14:45:00,66.86,67.03,66.86,66.98,23200.0,43.0256,43.135,43.0256,43.1028,23200.0
2006-08-22 14:50:00,66.95,66.95,66.81,66.84,10200.0,43.0835,43.0835,42.9934,43.0127,10200.0
2006-08-22 14:55:00,66.84,66.97,66.82,66.97,7700.0,43.0127,43.0964,42.9999,43.0964,7700.0
2006-08-22 15:00:00,67.0,67.0,66.85,66.95,8200.0,43.1157,43.1157,43.0192,43.0835,8200.0
2006-08-22 15:05:00,66.91,66.92,66.83,66.84,3900.0,43.0578,43.0642,43.0063,43.0127,3900.0
2006-08-22 15:10:00,66.8,66.81,66.68,66.69,9600.0,42.987,42.9934,42.9098,42.9162,9600.0
2006-08-22 15:15:00,66.71,66.71,66.54,66.58,14400.0,42.9291,42.9291,42.8197,42.8454,14400.0
2006-08-22 15:20:00,66.58,66.64,66.55,66.56,12400.0,42.8454,42.884,42.8261,42.8325,12400.0
2006-08-22 15:25:00,66.6,66.73,66.6,66.65,7900.0,42.8583,42.9419,42.8583,42.8905,7900.0
2006-08-22 15:30:00,66.65,66.65,66.3,66.44,38300.0,42.8905,42.8905,42.6652,42.7553,38300.0
2006-08-22 15:35:00,66.43,66.57,66.4,66.5,19100.0,42.7489,42.839,42.7296,42.7939,19100.0
2006-08-22 15:40:00,66.49,66.5,66.35,66.39,13600.0,42.7875,42.7939,42.6974,42.7231,13600.0
2006-08-22 15:45:00,66.35,66.35,66.1,66.11,49700.0,42.6974,42.6974,42.5365,42.543,49700.0
2006-08-22 15:50:00,66.1,66.1,65.76,65.87,77100.0,42.5365,42.5365,42.3177,42.3885,77100.0
2006-08-22 15:55:00,65.87,66.27,65.83,66.22,55200.0,42.3885,42.6459,42.3628,42.6138,55200.0
2006-08-23 09:30:00,66.7,66.7,66.35,66.39,12800.0,42.9226,42.9226,42.6974,42.7231,12800.0
2006-08-23 09:35:00,66.39,66.89,66.36,66.89,21500.0,42.7231,43.0449,42.7038,43.0449,21500.0
2006-08-23 09:40:00,66.89,66.98,66.52,66.7,25900.0,43.0449,43.1028,42.8068,42.9226,25900.0
2006-08-23 09:45:00,66.72,66.81,66.56,66.69,14000.0,42.9355,42.9934,42.8325,42.9162,14000.0
2006-08-23 09:50:00,66.68,66.97,66.6,66.91,11300.0,42.9098,43.0964,42.8583,43.0578,11300.0
2006-08-23 09:55:00,66.91,66.92,66.45,66.5,9000.0,43.0578,43.0642,42.7618,42.7939,9000.0
2006-08-23 10:00:00,66.5,66.5,65.91,66.0,34300.0,42.7939,42.7939,42.4143,42.4722,34300.0
2006-08-23 10:05:00,65.95,66.16,65.76,65.76,17300.0,42.44,42.5751,42.3177,42.3177,17300.0
2006-08-23 10:10:00,65.76,65.78,65.27,65.47,54400.0,42.3177,42.3306,42.0024,42.1311,54400.0
2006-08-23 10:15:00,65.62,65.78,65.61,65.78,11600.0,42.2276,42.3306,42.2212,42.3306,11600.0
2006-08-23 10:20:00,65.78,65.96,65.77,65.88,14200.0,42.3306,42.4464,42.3242,42.395,14200.0
2006-08-23 10:25:00,65.82,65.97,65.82,65.9,6200.0,42.3563,42.4529,42.3563,42.4078,6200.0
2006-08-23 10:30:00,65.81,65.93,65.81,65.91,14200.0,42.3499,42.4271,42.3499,42.4143,14200.0
2006-08-23 10:35:00,65.91,65.91,65.76,65.76,3700.0,42.4143,42.4143,42.3177,42.3177,3700.0
2006-08-23 10:40:00,65.77,65.8,65.68,65.74,7300.0,42.3242,42.3435,42.2663,42.3049,7300.0
2006-08-23 10:45:00,65.75,65.75,65.47,65.53,12300.0,42.3113,42.3113,42.1311,42.1697,12300.0
2006-08-23 10:50:00,65.53,65.65,65.5,65.62,8200.0,42.1697,42.2469,42.1504,42.2276,8200.0
2006-08-23 10:55:00,65.62,65.65,65.49,65.65,19400.0,42.2276,42.2469,42.144,42.2469,19400.0
2006-08-23 11:00:00,65.65,65.75,65.63,65.75,5400.0,42.2469,42.3113,42.2341,42.3113,5400.0
2006-08-23 11:05:00,65.78,65.78,65.29,65.39,12300.0,42.3306,42.3306,42.0153,42.0796,12300.0
2006-08-23 11:10:00,65.39,65.43,65.15,65.29,32800.0,42.0796,42.1054,41.9252,42.0153,32800.0
2006-08-23 11:15:00,65.23,65.45,65.23,65.37,16300.0,41.9767,42.1182,41.9767,42.0668,16300.0
2006-08-23 11:20:00,65.35,65.48,65.2,65.48,14700.0,42.0539,42.1375,41.9574,42.1375,14700.0
2006-08-23 11:25:00,65.5,65.65,65.45,65.55,10000.0,42.1504,42.2469,42.1182,42.1826,10000.0
2006-08-23 11:30:00,65.56,65.56,65.28,65.35,11600.0,42.189,42.189,42.0088,42.0539,11600.0
2006-08-23 11:35:00,65.39,65.47,65.27,65.39,11500.0,42.0796,42.1311,42.0024,42.0796,11500.0
2006-08-23 11:40:00,65.39,65.42,65.37,65.42,3700.0,42.0796,42.0989,42.0668,42.0989,3700.0
2006-08-23 11:45:00,65.42,65.42,65.38,65.41,2300.0,42.0989,42.0989,42.0732,42.0925,2300.0
2006-08-23 11:50:00,65.4,65.41,65.38,65.39,3700.0,42.0861,42.0925,42.0732,42.0796,3700.0
2006-08-23 11:55:00,65.41,65.59,65.41,65.53,10800.0,42.0925,42.2083,42.0925,42.1697,10800.0
2006-08-23 12:00:00,65.54,65.55,65.52,65.52,3100.0,42.1762,42.1826,42.1633,42.1633,3100.0
2006-08-23 12:05:00,65.53,65.75,65.53,65.74,5100.0,42.1697,42.3113,42.1697,42.3049,5100.0
2006-08-23 12:10:00,65.74,65.91,65.74,65.91,5600.0,42.3049,42.4143,42.3049,42.4143,5600.0
2006-08-23 12:15:00,65.87,65.88,65.67,65.74,7700.0,42.3885,42.395,42.2598,42.3049,7700.0
2006-08-23 12:20:00,65.66,65.66,65.62,65.62,1300.0,42.2534,42.2534,42.2276,42.2276,1300.0
2006-08-23 12:25:00,65.59,65.66,65.59,65.66,4000.0,42.2083,42.2534,42.2083,42.2534,4000.0
2006-08-23 12:30:00,65.67,65.83,65.67,65.7,2600.0,42.2598,42.3628,42.2598,42.2791,2600.0
2006-08-23 12:35:00,65.7,65.7,65.68,65.7,4200.0,42.2791,42.2791,42.2663,42.2791,4200.0
2006-08-23 12:40:00,65.71,65.71,65.65,65.65,13700.0,42.2856,42.2856,42.2469,42.2469,13700.0
2006-08-23 12:45:00,65.69,65.71,65.68,65.71,2100.0,42.2727,42.2856,42.2663,42.2856,2100.0
2006-08-23 12:50:00,65.71,65.88,65.71,65.83,12700.0,42.2856,42.395,42.2856,42.3628,12700.0
2006-08-23 12:55:00,65.78,65.85,65.76,65.85,2000.0,42.3306,42.3756,42.3177,42.3756,2000.0
2006-08-23 13:00:00,65.84,65.85,65.79,65.8,4600.0,42.3692,42.3756,42.337,42.3435,4600.0
2006-08-23 13:05:00,65.77,65.8,65.75,65.77,2700.0,42.3242,42.3435,42.3113,42.3242,2700.0
2006-08-23 13:10:00,65.78,65.83,65.67,65.68,5600.0,42.3306,42.3628,42.2598,42.2663,5600.0
2006-08-23 13:15:00,65.73,65.74,65.69,65.73,1400.0,42.2984,42.3049,42.2727,42.2984,1400.0
2006-08-23 13:20:00,65.74,65.8,65.71,65.74,8700.0,42.3049,42.3435,42.2856,42.3049,8700.0
2006-08-23 13:25:00,65.75,65.75,65.65,65.67,7700.0,42.3113,42.3113,42.2469,42.2598,7700.0
2006-08-23 13:30:00,65.7,65.7,65.63,65.63,6400.0,42.2791,42.2791,42.2341,42.2341,6400.0
2006-08-23 13:35:00,65.66,65.66,65.45,65.45,10000.0,42.2534,42.2534,42.1182,42.1182,10000.0
2006-08-23 13:40:00,65.46,65.46,65.35,65.35,3600.0,42.1247,42.1247,42.0539,42.0539,3600.0
2006-08-23 13:45:00,65.31,65.4,65.23,65.23,10800.0,42.0281,42.0861,41.9767,41.9767,10800.0
2006-08-23 13:50:00,65.31,65.38,65.28,65.28,2900.0,42.0281,42.0732,42.0088,42.0088,2900.0
2006-08-23 13:55:00,65.28,65.33,65.27,65.3,6700.0,42.0088,42.041,42.0024,42.0217,6700.0
2006-08-23 14:00:00,65.32,65.32,65.29,65.31,5200.0,42.0346,42.0346,42.0153,42.0281,5200.0
2006-08-23 14:05:00,65.32,65.5,65.32,65.5,6500.0,42.0346,42.1504,42.0346,42.1504,6500.0
2006-08-23 14:10:00,65.5,65.57,65.5,65.55,3800.0,42.1504,42.1955,42.1504,42.1826,3800.0
2006-08-23 14:15:00,65.54,65.55,65.47,65.47,4100.0,42.1762,42.1826,42.1311,42.1311,4100.0
2006-08-23 14:20:00,65.45,65.53,65.45,65.5,2300.0,42.1182,42.1697,42.1182,42.1504,2300.0
2006-08-23 14:25:00,65.48,65.48,65.4,65.41,3700.0,42.1375,42.1375,42.0861,42.0925,3700.0
2006-08-23 14:30:00,65.37,65.43,65.37,65.43,5100.0,42.0668,42.1054,42.0668,42.1054,5100.0
2006-08-23 14:35:00,65.43,65.49,65.42,65.49,8700.0,42.1054,42.144,42.0989,42.144,8700.0
2006-08-23 14:40:00,65.49,65.5,65.4,65.4,5700.0,42.144,42.1504,42.0861,42.0861,5700.0
2006-08-23 14:45:00,65.37,65.49,65.36,65.42,5100.0,42.0668,42.144,42.0603,42.0989,5100.0
2006-08-23 14:50:00,65.39,65.5,65.37,65.45,5500.0,42.0796,42.1504,42.0668,42.1182,5500.0
2006-08-23 14:55:00,65.4,65.42,65.2,65.2,5500.0,42.0861,42.0989,41.9574,41.9574,5500.0
2006-08-23 15:00:00,65.18,65.18,65.03,65.11,17700.0,41.9445,41.9445,41.848,41.8994,17700.0
2006-08-23 15:05:00,65.04,65.17,65.04,65.14,16500.0,41.8544,41.9381,41.8544,41.9188,16500.0
2006-08-23 15:10:00,65.2,65.2,65.06,65.1,25900.0,41.9574,41.9574,41.8673,41.893,25900.0
2006-08-23 15:15:00,65.07,65.07,64.9,64.9,26800.0,41.8737,41.8737,41.7643,41.7643,26800.0
2006-08-23 15:20:00,64.91,65.13,64.91,65.13,17700.0,41.7707,41.9123,41.7707,41.9123,17700.0
2006-08-23 15:25:00,65.07,65.2,65.07,65.09,13300.0,41.8737,41.9574,41.8737,41.8866,13300.0
2006-08-23 15:30:00,65.09,65.22,65.07,65.15,8700.0,41.8866,41.9702,41.8737,41.9252,8700.0
2006-08-23 15:35:00,65.21,65.38,65.21,65.31,7300.0,41.9638,42.0732,41.9638,42.0281,7300.0
2006-08-23 15:40:00,65.33,65.4,65.26,65.35,11000.0,42.041,42.0861,41.996,42.0539,11000.0
2006-08-23 15:45:00,65.45,65.61,65.34,65.54,34600.0,42.1182,42.2212,42.0475,42.1762,34600.0
2006-08-23 15:50:00,65.56,65.87,65.55,65.75,32700.0,42.189,42.3885,42.1826,42.3113,32700.0
2006-08-23 15:55:00,65.65,65.8,65.65,65.71,45100.0,42.2469,42.3435,42.2469,42.2856,45100.0
2006-08-24 09:30:00,66.28,66.33,65.84,65.86,39400.0,42.6524,42.6845,42.3692,42.3821,39400.0
2006-08-24 09:35:00,65.86,66.15,65.86,66.02,9300.0,42.3821,42.5687,42.3821,42.485,9300.0
2006-08-24 09:40:00,66.12,66.12,65.8,66.03,22200.0,42.5494,42.5494,42.3435,42.4915,22200.0
2006-08-24 09:45:00,66.05,66.3,66.05,66.3,15500.0,42.5044,42.6652,42.5044,42.6652,15500.0
2006-08-24 09:50:00,66.28,66.49,66.05,66.49,18000.0,42.6524,42.7875,42.5044,42.7875,18000.0
2006-08-24 09:55:00,66.49,66.73,66.49,66.52,18500.0,42.7875,42.9419,42.7875,42.8068,18500.0
2006-08-24 10:00:00,66.53,66.6,66.22,66.3,41900.0,42.8132,42.8583,42.6138,42.6652,41900.0
2006-08-24 10:05:00,66.3,66.6,66.29,66.48,7600.0,42.6652,42.8583,42.6588,42.7811,7600.0
2006-08-24 10:10:00,66.49,66.56,66.45,66.52,9300.0,42.7875,42.8325,42.7618,42.8068,9300.0
2006-08-24 10:15:00,66.52,66.67,66.52,66.63,8200.0,42.8068,42.9033,42.8068,42.8776,8200.0
2006-08-24 10:20:00,66.63,66.63,66.57,66.58,15900.0,42.8776,42.8776,42.839,42.8454,15900.0
2006-08-24 10:25:00,66.59,66.87,66.56,66.87,19800.0,42.8519,43.032,42.8325,43.032,19800.0
2006-08-24 10:30:00,66.86,66.93,66.62,66.78,35800.0,43.0256,43.0706,42.8712,42.9741,35800.0
2006-08-24 10:35:00,66.77,66.83,66.62,66.66,41600.0,42.9677,43.0063,42.8712,42.8969,41600.0
2006-08-24 10:40:00,66.7,66.72,66.45,66.47,14900.0,42.9226,42.9355,42.7618,42.7746,14900.0
2006-08-24 10:45:00,66.47,66.48,66.38,66.47,9200.0,42.7746,42.7811,42.7167,42.7746,9200.0
2006-08-24 10:50:00,66.46,66.5,66.41,66.5,15200.0,42.7682,42.7939,42.736,42.7939,15200.0
2006-08-24 10:55:00,66.48,66.49,66.39,66.39,6300.0,42.7811,42.7875,42.7231,42.7231,6300.0
2006-08-24 11:00:00,66.35,66.45,66.35,66.45,7500.0,42.6974,42.7618,42.6974,42.7618,7500.0
2006-08-24 11:05:00,66.45,66.48,66.45,66.45,14000.0,42.7618,42.7811,42.7618,42.7618,14000.0
2006-08-24 11:10:00,66.45,66.59,66.44,66.54,34500.0,42.7618,42.8519,42.7553,42.8197,34500.0
2006-08-24 11:15:00,66.54,66.58,66.46,66.46,6200.0,42.8197,42.8454,42.7682,42.7682,6200.0
2006-08-24 11:20:00,66.48,66.56,66.48,66.55,6400.0,42.7811,42.8325,42.7811,42.8261,6400.0
2006-08-24 11:25:00,66.56,66.75,66.54,66.75,16100.0,42.8325,42.9548,42.8197,42.9548,16100.0
2006-08-24 11:30:00,66.74,66.84,66.6,66.61,7400.0,42.9484,43.0127,42.8583,42.8647,7400.0
2006-08-24 11:35:00,66.61,66.71,66.61,66.7,8100.0,42.8647,42.9291,42.8647,42.9226,8100.0
2006-08-24 11:40:00,66.7,66.7,66.57,66.57,10800.0,42.9226,42.9226,42.839,42.839,10800.0
2006-08-24 11:45:00,66.57,66.69,66.5,66.68,6000.0,42.839,42.9162,42.7939,42.9098,6000.0
2006-08-24 11:50:00,66.68,66.89,66.68,66.88,24500.0,42.9098,43.0449,42.9098,43.0385,24500.0
2006-08-24 11:55:00,66.8,66.85,66.79,66.8,9400.0,42.987,43.0192,42.9806,42.987,9400.0
2006-08-24 12:00:00,66.81,66.84,66.62,66.64,10200.0,42.9934,43.0127,42.8712,42.884,10200.0
2006-08-24 12:05:00,66.65,66.65,66.5,66.54,33000.0,42.8905,42.8905,42.7939,42.8197,33000.0
2006-08-24 12:10:00,66.55,66.79,66.55,66.78,58200.0,42.8261,42.9806,42.8261,42.9741,58200.0
2006-08-24 12:15:00,66.79,66.8,66.76,66.76,4700.0,42.9806,42.987,42.9613,42.9613,4700.0
2006-08-24 12:20:00,66.77,66.77,66.76,66.77,9300.0,42.9677,42.9677,42.9613,42.9677,9300.0
2006-08-24 12:25:00,66.78,66.88,66.78,66.82,6800.0,42.9741,43.0385,42.9741,42.9999,6800.0
2006-08-24 12:30:00,66.83,66.83,66.73,66.73,4200.0,43.0063,43.0063,42.9419,42.9419,4200.0
2006-08-24 12:35:00,66.75,66.77,66.69,66.69,4300.0,42.9548,42.9677,42.9162,42.9162,4300.0
2006-08-24 12:40:00,66.7,66.72,66.69,66.72,3400.0,42.9226,42.9355,42.9162,42.9355,3400.0
2006-08-24 12:45:00,66.72,66.74,66.7,66.7,5500.0,42.9355,42.9484,42.9226,42.9226,5500.0
2006-08-24 12:50:00,66.7,66.71,66.68,66.69,1000.0,42.9226,42.9291,42.9098,42.9162,1000.0
2006-08-24 12:55:00,66.69,66.69,66.65,66.67,6700.0,42.9162,42.9162,42.8905,42.9033,6700.0
2006-08-24 13:00:00,66.68,66.69,66.65,66.68,3300.0,42.9098,42.9162,42.8905,42.9098,3300.0
2006-08-24 13:05:00,66.65,66.65,66.52,66.6,10800.0,42.8905,42.8905,42.8068,42.8583,10800.0
2006-08-24 13:10:00,66.6,66.75,66.5,66.75,11100.0,42.8583,42.9548,42.7939,42.9548,11100.0
2006-08-24 13:15:00,66.75,66.79,66.75,66.75,10200.0,42.9548,42.9806,42.9548,42.9548,10200.0
2006-08-24 13:20:00,66.75,66.83,66.73,66.8,13000.0,42.9548,43.0063,42.9419,42.987,13000.0
2006-08-24 13:25:00,66.8,66.82,66.8,66.81,4100.0,42.987,42.9999,42.987,42.9934,4100.0
2006-08-24 13:30:00,66.82,66.82,66.79,66.81,5300.0,42.9999,42.9999,42.9806,42.9934,5300.0
2006-08-24 13:35:00,66.75,66.76,66.68,66.73,12300.0,42.9548,42.9613,42.9098,42.9419,12300.0
2006-08-24 13:40:00,66.73,66.88,66.71,66.88,8200.0,42.9419,43.0385,42.9291,43.0385,8200.0
2006-08-24 13:45:00,66.84,66.85,66.8,66.85,4700.0,43.0127,43.0192,42.987,43.0192,4700.0
2006-08-24 13:50:00,66.83,66.85,66.82,66.85,3700.0,43.0063,43.0192,42.9999,43.0192,3700.0
2006-08-24 13:55:00,66.86,66.96,66.86,66.91,6300.0,43.0256,43.09,43.0256,43.0578,6300.0
2006-08-24 14:00:00,66.91,67.26,66.91,67.26,31600.0,43.0578,43.283,43.0578,43.283,31600.0
2006-08-24 14:05:00,67.33,67.43,67.29,67.43,20700.0,43.3281,43.3924,43.3023,43.3924,20700.0
2006-08-24 14:10:00,67.43,67.49,67.34,67.45,13200.0,43.3924,43.431,43.3345,43.4053,13200.0
2006-08-24 14:15:00,67.45,67.45,67.24,67.33,18200.0,43.4053,43.4053,43.2701,43.3281,18200.0
2006-08-24 14:20:00,67.37,67.4,67.11,67.4,36300.0,43.3538,43.3731,43.1865,43.3731,36300.0
2006-08-24 14:25:00,67.45,67.45,67.33,67.33,7900.0,43.4053,43.4053,43.3281,43.3281,7900.0
2006-08-24 14:30:00,67.34,67.68,67.34,67.68,44200.0,43.3345,43.5533,43.3345,43.5533,44200.0
2006-08-24 14:35:00,67.72,67.87,67.68,67.87,27400.0,43.579,43.6756,43.5533,43.6756,27400.0
2006-08-24 14:40:00,67.88,67.88,67.57,67.58,35000.0,43.682,43.682,43.4825,43.4889,35000.0
2006-08-24 14:45:00,67.58,67.58,67.5,67.56,26600.0,43.4889,43.4889,43.4375,43.4761,26600.0
2006-08-24 14:50:00,67.54,67.77,67.5,67.77,14800.0,43.4632,43.6112,43.4375,43.6112,14800.0
2006-08-24 14:55:00,67.76,67.81,67.74,67.81,16400.0,43.6048,43.6369,43.5919,43.6369,16400.0
2006-08-24 15:00:00,67.78,67.78,67.7,67.7,6000.0,43.6176,43.6176,43.5662,43.5662,6000.0
2006-08-24 15:05:00,67.7,67.7,67.65,67.65,14100.0,43.5662,43.5662,43.534,43.534,14100.0
2006-08-24 15:10:00,67.65,67.65,67.53,67.58,18700.0,43.534,43.534,43.4568,43.4889,18700.0
2006-08-24 15:15:00,67.58,67.78,67.52,67.6,22300.0,43.4889,43.6176,43.4503,43.5018,22300.0
2006-08-24 15:20:00,67.6,67.78,67.56,67.75,13500.0,43.5018,43.6176,43.4761,43.5983,13500.0
2006-08-24 15:25:00,67.75,67.75,67.55,67.65,20500.0,43.5983,43.5983,43.4696,43.534,20500.0
2006-08-24 15:30:00,67.66,67.66,67.62,67.65,6100.0,43.5404,43.5404,43.5147,43.534,6100.0
2006-08-24 15:35:00,67.64,67.77,67.64,67.72,14100.0,43.5275,43.6112,43.5275,43.579,14100.0
2006-08-24 15:40:00,67.72,67.72,67.63,67.65,8600.0,43.579,43.579,43.5211,43.534,8600.0
2006-08-24 15:45:00,67.68,67.68,67.56,67.57,8000.0,43.5533,43.5533,43.4761,43.4825,8000.0
2006-08-24 15:50:00,67.57,67.72,67.57,67.72,24300.0,43.4825,43.579,43.4825,43.579,24300.0
2006-08-24 15:55:00,67.69,67.74,67.6,67.7,30100.0,43.5597,43.5919,43.5018,43.5662,30100.0
2006-08-25 09:30:00,68.6,68.6,68.25,68.25,71100.0,44.1453,44.1453,43.9201,43.9201,71100.0
2006-08-25 09:35:00,68.26,68.26,68.0,68.14,61700.0,43.9265,43.9265,43.7592,43.8493,61700.0
2006-08-25 09:40:00,68.14,68.14,67.93,68.03,21900.0,43.8493,43.8493,43.7142,43.7785,21900.0
2006-08-25 09:45:00,67.98,68.23,67.94,68.19,32800.0,43.7463,43.9072,43.7206,43.8815,32800.0
2006-08-25 09:50:00,68.19,68.24,68.1,68.23,25100.0,43.8815,43.9137,43.8236,43.9072,25100.0
2006-08-25 09:55:00,68.25,68.6,68.23,68.5,53500.0,43.9201,44.1453,43.9072,44.081,53500.0
2006-08-25 10:00:00,68.43,68.6,68.08,68.2,21900.0,44.0359,44.1453,43.8107,43.8879,21900.0
2006-08-25 10:05:00,68.09,68.12,67.81,67.86,39400.0,43.8171,43.8364,43.6369,43.6691,39400.0
2006-08-25 10:10:00,67.8,68.37,67.39,67.62,57800.0,43.6305,43.9973,43.3667,43.5147,57800.0
2006-08-25 10:15:00,67.62,67.75,67.57,67.68,34500.0,43.5147,43.5983,43.4825,43.5533,34500.0
2006-08-25 10:20:00,67.62,67.68,67.3,67.41,51000.0,43.5147,43.5533,43.3088,43.3795,51000.0
2006-08-25 10:25:00,67.39,67.61,67.37,67.45,22100.0,43.3667,43.5082,43.3538,43.4053,22100.0
2006-08-25 10:30:00,67.48,67.61,67.48,67.5,19900.0,43.4246,43.5082,43.4246,43.4375,19900.0
2006-08-25 10:35:00,67.49,67.49,67.31,67.4,33500.0,43.431,43.431,43.3152,43.3731,33500.0
2006-08-25 10:40:00,67.32,67.7,67.3,67.67,29700.0,43.3216,43.5662,43.3088,43.5469,29700.0
2006-08-25 10:45:00,67.67,67.67,67.47,67.6,11800.0,43.5469,43.5469,43.4181,43.5018,11800.0
2006-08-25 10:50:00,67.56,67.6,67.47,67.51,14100.0,43.4761,43.5018,43.4181,43.4439,14100.0
2006-08-25 10:55:00,67.52,67.52,67.49,67.5,1700.0,43.4503,43.4503,43.431,43.4375,1700.0
2006-08-25 11:00:00,67.5,67.5,67.0,67.0,35700.0,43.4375,43.4375,43.1157,43.1157,35700.0
2006-08-25 11:05:00,67.0,67.0,66.8,66.99,28500.0,43.1157,43.1157,42.987,43.1093,28500.0
2006-08-25 11:10:00,67.0,67.24,66.94,67.22,25900.0,43.1157,43.2701,43.0771,43.2573,25900.0
2006-08-25 11:15:00,67.17,67.25,67.15,67.15,21600.0,43.2251,43.2766,43.2122,43.2122,21600.0
2006-08-25 11:20:00,67.16,67.18,67.03,67.18,5500.0,43.2187,43.2315,43.135,43.2315,5500.0
2006-08-25 11:25:00,67.18,67.28,67.18,67.28,8600.0,43.2315,43.2959,43.2315,43.2959,8600.0
2006-08-25 11:30:00,67.25,67.25,67.15,67.21,17300.0,43.2766,43.2766,43.2122,43.2508,17300.0
2006-08-25 11:35:00,67.21,67.21,67.04,67.05,14300.0,43.2508,43.2508,43.1414,43.1479,14300.0
2006-08-25 11:40:00,67.05,67.13,67.05,67.13,17200.0,43.1479,43.1994,43.1479,43.1994,17200.0
2006-08-25 11:45:00,67.14,67.17,67.13,67.14,16300.0,43.2058,43.2251,43.1994,43.2058,16300.0
2006-08-25 11:50:00,67.17,67.18,67.01,67.05,14900.0,43.2251,43.2315,43.1221,43.1479,14900.0
2006-08-25 11:55:00,67.04,67.04,66.76,66.77,21800.0,43.1414,43.1414,42.9613,42.9677,21800.0
2006-08-25 12:00:00,66.77,66.78,66.52,66.58,16000.0,42.9677,42.9741,42.8068,42.8454,16000.0
2006-08-25 12:05:00,66.58,66.83,66.58,66.8,21200.0,42.8454,43.0063,42.8454,42.987,21200.0
2006-08-25 12:10:00,66.82,66.83,66.75,66.76,3100.0,42.9999,43.0063,42.9548,42.9613,3100.0
2006-08-25 12:15:00,66.76,66.79,66.68,66.68,6800.0,42.9613,42.9806,42.9098,42.9098,6800.0
2006-08-25 12:20:00,66.69,66.69,66.61,66.61,300.0,42.9162,42.9162,42.8647,42.8647,300.0
2006-08-25 12:25:00,66.62,66.69,66.61,66.62,9400.0,42.8712,42.9162,42.8647,42.8712,9400.0
2006-08-25 12:30:00,66.64,66.7,66.6,66.62,12500.0,42.884,42.9226,42.8583,42.8712,12500.0
2006-08-25 12:35:00,66.67,66.67,66.58,66.59,5300.0,42.9033,42.9033,42.8454,42.8519,5300.0
2006-08-25 12:40:00,66.59,66.59,66.5,66.5,8100.0,42.8519,42.8519,42.7939,42.7939,8100.0
2006-08-25 12:45:00,66.5,66.51,66.37,66.37,9100.0,42.7939,42.8004,42.7103,42.7103,9100.0
2006-08-25 12:50:00,66.38,66.38,66.35,66.38,10200.0,42.7167,42.7167,42.6974,42.7167,10200.0
2006-08-25 12:55:00,66.38,66.53,66.38,66.53,9600.0,42.7167,42.8132,42.7167,42.8132,9600.0
2006-08-25 13:00:00,66.54,66.55,66.41,66.41,9300.0,42.8197,42.8261,42.736,42.736,9300.0
2006-08-25 13:05:00,66.41,66.41,66.32,66.34,6000.0,42.736,42.736,42.6781,42.691,6000.0
2006-08-25 13:10:00,66.34,66.46,66.34,66.46,5300.0,42.691,42.7682,42.691,42.7682,5300.0
2006-08-25 13:15:00,66.41,66.45,66.41,66.45,2400.0,42.736,42.7618,42.736,42.7618,2400.0
2006-08-25 13:20:00,66.45,66.57,66.43,66.48,7200.0,42.7618,42.839,42.7489,42.7811,7200.0
2006-08-25 13:25:00,66.39,66.4,66.22,66.25,9600.0,42.7231,42.7296,42.6138,42.6331,9600.0
2006-08-25 13:30:00,66.25,66.32,66.22,66.32,2900.0,42.6331,42.6781,42.6138,42.6781,2900.0
2006-08-25 13:35:00,66.32,66.32,66.21,66.22,12000.0,42.6781,42.6781,42.6073,42.6138,12000.0
2006-08-25 13:40:00,66.21,66.22,65.95,66.07,23200.0,42.6073,42.6138,42.44,42.5172,23200.0
2006-08-25 13:45:00,66.08,66.18,66.08,66.18,4900.0,42.5237,42.588,42.5237,42.588,4900.0
2006-08-25 13:50:00,66.17,66.41,66.17,66.3,9100.0,42.5816,42.736,42.5816,42.6652,9100.0
2006-08-25 13:55:00,66.32,66.39,66.28,66.33,3700.0,42.6781,42.7231,42.6524,42.6845,3700.0
2006-08-25 14:00:00,66.35,66.6,66.31,66.57,20500.0,42.6974,42.8583,42.6717,42.839,20500.0
2006-08-25 14:05:00,66.57,66.6,66.55,66.58,9500.0,42.839,42.8583,42.8261,42.8454,9500.0
2006-08-25 14:10:00,66.57,66.58,66.49,66.49,6500.0,42.839,42.8454,42.7875,42.7875,6500.0
2006-08-25 14:15:00,66.48,66.52,66.06,66.08,25400.0,42.7811,42.8068,42.5108,42.5237,25400.0
2006-08-25 14:20:00,66.09,66.15,66.04,66.15,12700.0,42.5301,42.5687,42.4979,42.5687,12700.0
2006-08-25 14:25:00,66.15,66.22,66.14,66.22,7300.0,42.5687,42.6138,42.5623,42.6138,7300.0
2006-08-25 14:30:00,66.19,66.22,66.1,66.22,14100.0,42.5944,42.6138,42.5365,42.6138,14100.0
2006-08-25 14:35:00,66.22,66.36,66.22,66.35,14000.0,42.6138,42.7038,42.6138,42.6974,14000.0
2006-08-25 14:40:00,66.35,66.37,66.3,66.32,11500.0,42.6974,42.7103,42.6652,42.6781,11500.0
2006-08-25 14:45:00,66.32,66.37,66.3,66.37,10900.0,42.6781,42.7103,42.6652,42.7103,10900.0
2006-08-25 14:50:00,66.36,66.37,66.36,66.36,6800.0,42.7038,42.7103,42.7038,42.7038,6800.0
2006-08-25 14:55:00,66.36,66.41,66.36,66.41,7000.0,42.7038,42.736,42.7038,42.736,7000.0
2006-08-25 15:00:00,66.46,66.66,66.42,66.48,15700.0,42.7682,42.8969,42.7425,42.7811,15700.0
2006-08-25 15:05:00,66.48,66.49,66.35,66.49,10300.0,42.7811,42.7875,42.6974,42.7875,10300.0
2006-08-25 15:10:00,66.5,66.65,66.47,66.65,11900.0,42.7939,42.8905,42.7746,42.8905,11900.0
2006-08-25 15:15:00,66.65,66.76,66.65,66.71,14500.0,42.8905,42.9613,42.8905,42.9291,14500.0
2006-08-25 15:20:00,66.68,66.68,66.42,66.47,9100.0,42.9098,42.9098,42.7425,42.7746,9100.0
2006-08-25 15:25:00,66.47,66.52,66.34,66.34,7400.0,42.7746,42.8068,42.691,42.691,7400.0
2006-08-25 15:30:00,66.34,66.48,66.34,66.46,19400.0,42.691,42.7811,42.691,42.7682,19400.0
2006-08-25 15:35:00,66.49,66.53,66.43,66.44,7300.0,42.7875,42.8132,42.7489,42.7553,7300.0
2006-08-25 15:40:00,66.43,66.48,66.43,66.43,11500.0,42.7489,42.7811,42.7489,42.7489,11500.0
2006-08-25 15:45:00,66.44,66.49,66.25,66.25,20300.0,42.7553,42.7875,42.6331,42.6331,20300.0
2006-08-25 15:50:00,66.24,66.35,66.22,66.29,19900.0,42.6266,42.6974,42.6138,42.6588,19900.0
2006-08-25 15:55:00,66.28,66.29,66.21,66.24,41800.0,42.6524,42.6588,42.6073,42.6266,41800.0
2006-08-28 09:30:00,66.53,67.14,66.5,67.03,15700.0,42.8132,43.2058,42.7939,43.135,15700.0
2006-08-28 09:35:00,67.04,67.2,66.66,67.0,23500.0,43.1414,43.2444,42.8969,43.1157,23500.0
2006-08-28 09:40:00,67.0,67.47,67.0,67.25,27300.0,43.1157,43.4181,43.1157,43.2766,27300.0
2006-08-28 09:45:00,67.26,67.45,67.12,67.45,11500.0,43.283,43.4053,43.1929,43.4053,11500.0
2006-08-28 09:50:00,67.45,67.93,67.45,67.75,34000.0,43.4053,43.7142,43.4053,43.5983,34000.0
2006-08-28 09:55:00,67.78,67.92,67.62,67.81,40600.0,43.6176,43.7077,43.5147,43.6369,40600.0
2006-08-28 10:00:00,67.81,68.05,67.72,67.79,56600.0,43.6369,43.7914,43.579,43.6241,56600.0
2006-08-28 10:05:00,67.74,67.81,67.48,67.55,24100.0,43.5919,43.6369,43.4246,43.4696,24100.0
2006-08-28 10:10:00,67.55,67.59,67.38,67.51,18400.0,43.4696,43.4954,43.3602,43.4439,18400.0
2006-08-28 10:15:00,67.54,67.98,67.54,67.88,26100.0,43.4632,43.7463,43.4632,43.682,26100.0
2006-08-28 10:20:00,67.98,68.52,67.91,68.35,88700.0,43.7463,44.0938,43.7013,43.9844,88700.0
2006-08-28 10:25:00,68.4,68.88,68.29,68.74,112000.0,44.0166,44.3255,43.9458,44.2354,112000.0
2006-08-28 10:30:00,68.75,68.75,68.42,68.55,22100.0,44.2419,44.2419,44.0295,44.1131,22100.0
2006-08-28 10:35:00,68.55,68.85,68.49,68.8,18400.0,44.1131,44.3062,44.0745,44.274,18400.0
2006-08-28 10:40:00,68.82,69.2,68.8,69.17,55800.0,44.2869,44.5314,44.274,44.5121,55800.0
2006-08-28 10:45:00,69.13,69.2,68.88,69.07,61600.0,44.4864,44.5314,44.3255,44.4478,61600.0
2006-08-28 10:50:00,69.07,69.16,68.99,69.13,34500.0,44.4478,44.5057,44.3963,44.4864,34500.0
2006-08-28 10:55:00,69.16,69.2,69.02,69.03,20200.0,44.5057,44.5314,44.4156,44.422,20200.0
2006-08-28 11:00:00,69.03,69.2,69.02,69.15,33100.0,44.422,44.5314,44.4156,44.4993,33100.0
2006-08-28 11:05:00,69.15,69.15,68.93,69.03,61500.0,44.4993,44.4993,44.3577,44.422,61500.0
2006-08-28 11:10:00,69.03,69.1,68.83,68.99,37500.0,44.422,44.4671,44.2933,44.3963,37500.0
2006-08-28 11:15:00,68.99,69.0,68.85,68.89,5600.0,44.3963,44.4027,44.3062,44.3319,5600.0
2006-08-28 11:20:00,68.89,68.97,68.84,68.88,29200.0,44.3319,44.3834,44.2998,44.3255,29200.0
2006-08-28 11:25:00,68.91,69.13,68.91,69.13,26700.0,44.3448,44.4864,44.3448,44.4864,26700.0
2006-08-28 11:30:00,69.1,69.17,69.09,69.1,26900.0,44.4671,44.5121,44.4606,44.4671,26900.0
2006-08-28 11:35:00,69.1,69.18,69.1,69.14,15100.0,44.4671,44.5186,44.4671,44.4928,15100.0
2006-08-28 11:40:00,69.14,69.15,68.91,68.99,11500.0,44.4928,44.4993,44.3448,44.3963,11500.0
2006-08-28 11:45:00,68.93,69.0,68.86,68.99,10700.0,44.3577,44.4027,44.3126,44.3963,10700.0
2006-08-28 11:50:00,69.0,69.34,68.94,69.34,66600.0,44.4027,44.6215,44.3641,44.6215,66600.0
2006-08-28 11:55:00,69.34,69.34,69.22,69.22,20800.0,44.6215,44.6215,44.5443,44.5443,20800.0
2006-08-28 12:00:00,69.22,69.23,68.97,69.06,12800.0,44.5443,44.5507,44.3834,44.4413,12800.0
2006-08-28 12:05:00,69.06,69.18,68.89,69.18,24400.0,44.4413,44.5186,44.3319,44.5186,24400.0
2006-08-28 12:10:00,69.18,69.18,68.97,69.0,6400.0,44.5186,44.5186,44.3834,44.4027,6400.0
2006-08-28 12:15:00,68.95,69.01,68.95,69.01,6200.0,44.3706,44.4092,44.3706,44.4092,6200.0
2006-08-28 12:20:00,69.0,69.06,68.99,69.0,9200.0,44.4027,44.4413,44.3963,44.4027,9200.0
2006-08-28 12:25:00,68.99,69.05,68.87,69.0,19900.0,44.3963,44.4349,44.3191,44.4027,19900.0
2006-08-28 12:30:00,69.0,69.09,68.91,69.03,27200.0,44.4027,44.4606,44.3448,44.422,27200.0
2006-08-28 12:35:00,69.03,69.28,68.96,69.17,50900.0,44.422,44.5829,44.377,44.5121,50900.0
2006-08-28 12:40:00,69.16,69.17,69.14,69.15,9200.0,44.5057,44.5121,44.4928,44.4993,9200.0
2006-08-28 12:45:00,69.17,69.22,69.15,69.22,22800.0,44.5121,44.5443,44.4993,44.5443,22800.0
2006-08-28 12:50:00,69.2,69.25,69.2,69.24,7300.0,44.5314,44.5636,44.5314,44.5572,7300.0
2006-08-28 12:55:00,69.2,69.23,69.2,69.21,3600.0,44.5314,44.5507,44.5314,44.5379,3600.0
2006-08-28 13:00:00,69.1,69.22,69.09,69.16,17000.0,44.4671,44.5443,44.4606,44.5057,17000.0
2006-08-28 13:05:00,69.16,69.3,69.16,69.25,13900.0,44.5057,44.5958,44.5057,44.5636,13900.0
2006-08-28 13:10:00,69.22,69.35,69.22,69.3,13700.0,44.5443,44.628,44.5443,44.5958,13700.0
2006-08-28 13:15:00,69.31,69.34,69.23,69.23,17200.0,44.6022,44.6215,44.5507,44.5507,17200.0
2006-08-28 13:20:00,69.23,69.49,69.22,69.48,34200.0,44.5507,44.7181,44.5443,44.7116,34200.0
2006-08-28 13:25:00,69.48,69.76,69.43,69.62,56400.0,44.7116,44.8918,44.6794,44.8017,56400.0
2006-08-28 13:30:00,69.61,69.61,69.32,69.44,17800.0,44.7953,44.7953,44.6087,44.6859,17800.0
2006-08-28 13:35:00,69.43,69.43,69.35,69.35,8200.0,44.6794,44.6794,44.628,44.628,8200.0
2006-08-28 13:40:00,69.37,69.46,69.28,69.35,40800.0,44.6408,44.6987,44.5829,44.628,40800.0
2006-08-28 13:45:00,69.35,69.47,69.3,69.45,22900.0,44.628,44.7052,44.5958,44.6923,22900.0
2006-08-28 13:50:00,69.45,69.46,69.35,69.45,12900.0,44.6923,44.6987,44.628,44.6923,12900.0
2006-08-28 13:55:00,69.45,69.6,69.29,69.6,20300.0,44.6923,44.7888,44.5894,44.7888,20300.0
2006-08-28 14:00:00,69.59,69.74,69.4,69.47,18100.0,44.7824,44.8789,44.6601,44.7052,18100.0
2006-08-28 14:05:00,69.45,69.62,69.45,69.62,10400.0,44.6923,44.8017,44.6923,44.8017,10400.0
2006-08-28 14:10:00,69.62,69.95,69.62,69.89,89800.0,44.8017,45.0141,44.8017,44.9755,89800.0
2006-08-28 14:15:00,69.9,69.91,69.54,69.61,60200.0,44.9819,44.9883,44.7502,44.7953,60200.0
2006-08-28 14:20:00,69.61,69.85,69.6,69.79,22000.0,44.7953,44.9497,44.7888,44.9111,22000.0
2006-08-28 14:25:00,69.8,69.99,69.67,69.89,42800.0,44.9175,45.0398,44.8339,44.9755,42800.0
2006-08-28 14:30:00,69.91,69.91,69.67,69.68,20600.0,44.9883,44.9883,44.8339,44.8403,20600.0
2006-08-28 14:35:00,69.68,69.72,69.51,69.7,40500.0,44.8403,44.8661,44.7309,44.8532,40500.0
2006-08-28 14:40:00,69.69,69.74,69.6,69.66,30300.0,44.8468,44.8789,44.7888,44.8275,30300.0
2006-08-28 14:45:00,69.66,69.79,69.55,69.66,14600.0,44.8275,44.9111,44.7567,44.8275,14600.0
2006-08-28 14:50:00,69.64,69.87,69.62,69.84,21400.0,44.8146,44.9626,44.8017,44.9433,21400.0
2006-08-28 14:55:00,69.84,69.93,69.73,69.74,30300.0,44.9433,45.0012,44.8725,44.8789,30300.0
2006-08-28 15:00:00,69.75,69.91,69.7,69.7,24100.0,44.8854,44.9883,44.8532,44.8532,24100.0
2006-08-28 15:05:00,69.61,69.9,69.61,69.9,24000.0,44.7953,44.9819,44.7953,44.9819,24000.0
2006-08-28 15:10:00,69.86,69.89,69.68,69.69,25900.0,44.9562,44.9755,44.8403,44.8468,25900.0
2006-08-28 15:15:00,69.73,69.8,69.73,69.78,17000.0,44.8725,44.9175,44.8725,44.9047,17000.0
2006-08-28 15:20:00,69.76,69.81,69.71,69.75,23600.0,44.8918,44.924,44.8596,44.8854,23600.0
2006-08-28 15:25:00,69.75,69.75,69.65,69.66,27000.0,44.8854,44.8854,44.821,44.8275,27000.0
2006-08-28 15:30:00,69.67,69.72,69.55,69.55,22700.0,44.8339,44.8661,44.7567,44.7567,22700.0
2006-08-28 15:35:00,69.56,69.56,68.85,69.03,111200.0,44.7631,44.7631,44.3062,44.422,111200.0
2006-08-28 15:40:00,69.03,69.14,68.9,69.04,50900.0,44.422,44.4928,44.3384,44.4285,50900.0
2006-08-28 15:45:00,69.08,69.29,69.03,69.28,58100.0,44.4542,44.5894,44.422,44.5829,58100.0
2006-08-28 15:50:00,69.29,69.52,69.22,69.48,44700.0,44.5894,44.7374,44.5443,44.7116,44700.0
2006-08-28 15:55:00,69.46,69.47,69.22,69.22,65000.0,44.6987,44.7052,44.5443,44.5443,65000.0
2006-08-29 09:30:00,69.45,69.5,69.0,69.19,59800.0,44.6923,44.7245,44.4027,44.525,59800.0
2006-08-29 09:35:00,69.11,69.19,68.81,68.9,34600.0,44.4735,44.525,44.2805,44.3384,34600.0
2006-08-29 09:40:00,68.85,69.05,68.8,69.04,20300.0,44.3062,44.4349,44.274,44.4285,20300.0
2006-08-29 09:45:00,69.05,69.05,68.7,68.85,26500.0,44.4349,44.4349,44.2097,44.3062,26500.0
2006-08-29 09:50:00,68.84,69.29,68.84,69.2,37400.0,44.2998,44.5894,44.2998,44.5314,37400.0
2006-08-29 09:55:00,69.23,69.58,69.19,69.45,43800.0,44.5507,44.776,44.525,44.6923,43800.0
2006-08-29 10:00:00,69.52,69.55,69.2,69.47,50800.0,44.7374,44.7567,44.5314,44.7052,50800.0
2006-08-29 10:05:00,69.45,69.6,69.36,69.46,49800.0,44.6923,44.7888,44.6344,44.6987,49800.0
2006-08-29 10:10:00,69.46,69.47,69.2,69.32,39800.0,44.6987,44.7052,44.5314,44.6087,39800.0
2006-08-29 10:15:00,69.32,69.32,69.19,69.19,23600.0,44.6087,44.6087,44.525,44.525,23600.0
2006-08-29 10:20:00,69.19,69.19,68.87,69.06,27100.0,44.525,44.525,44.3191,44.4413,27100.0
2006-08-29 10:25:00,69.02,69.06,68.95,69.06,21100.0,44.4156,44.4413,44.3706,44.4413,21100.0
2006-08-29 10:30:00,69.02,69.08,68.97,68.99,19200.0,44.4156,44.4542,44.3834,44.3963,19200.0
2006-08-29 10:35:00,69.0,69.14,68.92,69.08,15200.0,44.4027,44.4928,44.3512,44.4542,15200.0
2006-08-29 10:40:00,69.07,69.07,68.99,69.0,10900.0,44.4478,44.4478,44.3963,44.4027,10900.0
2006-08-29 10:45:00,68.98,69.07,68.96,69.03,8300.0,44.3899,44.4478,44.377,44.422,8300.0
2006-08-29 10:50:00,69.03,69.04,68.93,68.99,18500.0,44.422,44.4285,44.3577,44.3963,18500.0
2006-08-29 10:55:00,68.99,69.0,68.89,68.98,15600.0,44.3963,44.4027,44.3319,44.3899,15600.0
2006-08-29 11:00:00,68.95,69.07,68.95,69.05,7800.0,44.3706,44.4478,44.3706,44.4349,7800.0
2006-08-29 11:05:00,69.03,69.03,68.86,68.92,14700.0,44.422,44.422,44.3126,44.3512,14700.0
2006-08-29 11:10:00,68.9,68.9,68.82,68.85,15600.0,44.3384,44.3384,44.2869,44.3062,15600.0
2006-08-29 11:15:00,68.88,68.94,68.8,68.88,13000.0,44.3255,44.3641,44.274,44.3255,13000.0
2006-08-29 11:20:00,68.83,68.85,68.65,68.66,15200.0,44.2933,44.3062,44.1775,44.1839,15200.0
2006-08-29 11:25:00,68.66,68.86,68.66,68.85,14100.0,44.1839,44.3126,44.1839,44.3062,14100.0
2006-08-29 11:30:00,68.83,68.84,68.79,68.83,8000.0,44.2933,44.2998,44.2676,44.2933,8000.0
2006-08-29 11:35:00,68.83,68.99,68.83,68.96,11700.0,44.2933,44.3963,44.2933,44.377,11700.0
2006-08-29 11:40:00,68.95,69.0,68.83,68.83,7600.0,44.3706,44.4027,44.2933,44.2933,7600.0
2006-08-29 11:45:00,68.83,68.83,68.76,68.77,4600.0,44.2933,44.2933,44.2483,44.2547,4600.0
2006-08-29 11:50:00,68.73,68.73,68.7,68.7,1400.0,44.229,44.229,44.2097,44.2097,1400.0
2006-08-29 11:55:00,68.7,68.84,68.66,68.83,14400.0,44.2097,44.2998,44.1839,44.2933,14400.0
2006-08-29 12:00:00,68.83,68.83,68.72,68.76,3800.0,44.2933,44.2933,44.2225,44.2483,3800.0
2006-08-29 12:05:00,68.66,68.9,68.66,68.89,10800.0,44.1839,44.3384,44.1839,44.3319,10800.0
2006-08-29 12:10:00,68.89,69.0,68.85,68.97,11300.0,44.3319,44.4027,44.3062,44.3834,11300.0
2006-08-29 12:15:00,68.91,68.96,68.91,68.96,1100.0,44.3448,44.377,44.3448,44.377,1100.0
2006-08-29 12:20:00,68.96,68.96,68.92,68.95,2500.0,44.377,44.377,44.3512,44.3706,2500.0
2006-08-29 12:25:00,68.93,68.96,68.93,68.95,5100.0,44.3577,44.377,44.3577,44.3706,5100.0
2006-08-29 12:30:00,68.95,68.95,68.81,68.86,6600.0,44.3706,44.3706,44.2805,44.3126,6600.0
2006-08-29 12:35:00,68.86,68.86,68.85,68.86,2500.0,44.3126,44.3126,44.3062,44.3126,2500.0
2006-08-29 12:40:00,68.86,68.88,68.82,68.82,7000.0,44.3126,44.3255,44.2869,44.2869,7000.0
2006-08-29 12:45:00,68.83,68.83,68.82,68.82,4900.0,44.2933,44.2933,44.2869,44.2869,4900.0
2006-08-29 12:50:00,68.82,68.84,68.82,68.84,22900.0,44.2869,44.2998,44.2869,44.2998,22900.0
2006-08-29 12:55:00,68.84,68.84,68.69,68.7,11100.0,44.2998,44.2998,44.2032,44.2097,11100.0
2006-08-29 13:00:00,68.7,68.72,68.54,68.65,11300.0,44.2097,44.2225,44.1067,44.1775,11300.0
2006-08-29 13:05:00,68.65,68.65,68.62,68.63,3200.0,44.1775,44.1775,44.1582,44.1646,3200.0
2006-08-29 13:10:00,68.63,68.74,68.59,68.74,12800.0,44.1646,44.2354,44.1389,44.2354,12800.0
2006-08-29 13:15:00,68.71,68.78,68.71,68.76,4500.0,44.2161,44.2612,44.2161,44.2483,4500.0
2006-08-29 13:20:00,68.72,68.76,68.64,68.64,6700.0,44.2225,44.2483,44.1711,44.1711,6700.0
2006-08-29 13:25:00,68.65,68.66,68.58,68.63,11600.0,44.1775,44.1839,44.1325,44.1646,11600.0
2006-08-29 13:30:00,68.64,68.66,68.59,68.59,19500.0,44.1711,44.1839,44.1389,44.1389,19500.0
2006-08-29 13:35:00,68.6,68.66,68.6,68.64,40400.0,44.1453,44.1839,44.1453,44.1711,40400.0
2006-08-29 13:40:00,68.65,68.67,68.65,68.67,5400.0,44.1775,44.1904,44.1775,44.1904,5400.0
2006-08-29 13:45:00,68.67,68.69,68.67,68.67,1700.0,44.1904,44.2032,44.1904,44.1904,1700.0
2006-08-29 13:50:00,68.68,68.71,68.65,68.65,2000.0,44.1968,44.2161,44.1775,44.1775,2000.0
2006-08-29 13:55:00,68.67,68.69,68.66,68.69,2200.0,44.1904,44.2032,44.1839,44.2032,2200.0
2006-08-29 14:00:00,68.65,68.78,68.6,68.74,16800.0,44.1775,44.2612,44.1453,44.2354,16800.0
2006-08-29 14:05:00,68.74,68.91,68.73,68.89,20300.0,44.2354,44.3448,44.229,44.3319,20300.0
2006-08-29 14:10:00,68.88,68.93,68.77,68.79,19500.0,44.3255,44.3577,44.2547,44.2676,19500.0
2006-08-29 14:15:00,68.8,68.91,68.73,68.75,26900.0,44.274,44.3448,44.229,44.2419,26900.0
2006-08-29 14:20:00,68.65,68.76,68.62,68.64,20300.0,44.1775,44.2483,44.1582,44.1711,20300.0
2006-08-29 14:25:00,68.64,68.66,68.55,68.6,18100.0,44.1711,44.1839,44.1131,44.1453,18100.0
2006-08-29 14:30:00,68.6,68.81,68.6,68.76,9100.0,44.1453,44.2805,44.1453,44.2483,9100.0
2006-08-29 14:35:00,68.78,68.9,68.78,68.88,16400.0,44.2612,44.3384,44.2612,44.3255,16400.0
2006-08-29 14:40:00,68.88,69.0,68.81,68.86,25000.0,44.3255,44.4027,44.2805,44.3126,25000.0
2006-08-29 14:45:00,68.87,69.0,68.87,69.0,6900.0,44.3191,44.4027,44.3191,44.4027,6900.0
2006-08-29 14:50:00,69.0,69.17,68.99,69.16,12000.0,44.4027,44.5121,44.3963,44.5057,12000.0
2006-08-29 14:55:00,69.16,69.27,69.16,69.24,11600.0,44.5057,44.5765,44.5057,44.5572,11600.0
2006-08-29 15:00:00,69.25,69.25,68.99,69.09,26800.0,44.5636,44.5636,44.3963,44.4606,26800.0
2006-08-29 15:05:00,69.1,69.2,69.07,69.12,12000.0,44.4671,44.5314,44.4478,44.48,12000.0
2006-08-29 15:10:00,69.12,69.2,69.12,69.15,13300.0,44.48,44.5314,44.48,44.4993,13300.0
2006-08-29 15:15:00,69.12,69.28,69.08,69.28,11600.0,44.48,44.5829,44.4542,44.5829,11600.0
2006-08-29 15:20:00,69.28,69.5,69.28,69.46,25400.0,44.5829,44.7245,44.5829,44.6987,25400.0
2006-08-29 15:25:00,69.49,69.54,69.41,69.54,16600.0,44.7181,44.7502,44.6666,44.7502,16600.0
2006-08-29 15:30:00,69.55,69.86,69.55,69.84,44300.0,44.7567,44.9562,44.7567,44.9433,44300.0
2006-08-29 15:35:00,69.84,69.88,69.68,69.88,27900.0,44.9433,44.969,44.8403,44.969,27900.0
2006-08-29 15:40:00,69.9,69.9,69.77,69.87,25500.0,44.9819,44.9819,44.8982,44.9626,25500.0
2006-08-29 15:45:00,69.86,69.86,69.63,69.71,33600.0,44.9562,44.9562,44.8081,44.8596,33600.0
2006-08-29 15:50:00,69.71,69.98,69.71,69.95,28700.0,44.8596,45.0334,44.8596,45.0141,28700.0
2006-08-29 15:55:00,69.93,69.93,69.8,69.84,30600.0,45.0012,45.0012,44.9175,44.9433,30600.0
2006-08-30 09:30:00,70.0,70.43,69.83,70.35,55100.0,45.0462,45.323,44.9369,45.2715,55100.0
2006-08-30 09:35:00,70.38,70.54,70.16,70.35,37500.0,45.2908,45.3937,45.1492,45.2715,37500.0
2006-08-30 09:40:00,70.35,70.45,70.22,70.29,15800.0,45.2715,45.3358,45.1878,45.2329,15800.0
2006-08-30 09:45:00,70.24,70.36,70.2,70.2,14100.0,45.2007,45.2779,45.175,45.175,14100.0
2006-08-30 09:50:00,70.2,70.2,69.58,69.72,40100.0,45.175,45.175,44.776,44.8661,40100.0
2006-08-30 09:55:00,69.71,69.8,69.49,69.49,23200.0,44.8596,44.9175,44.7181,44.7181,23200.0
2006-08-30 10:00:00,69.49,70.33,69.38,70.13,38600.0,44.7181,45.2586,44.6473,45.1299,38600.0
2006-08-30 10:05:00,70.13,70.29,70.06,70.19,18300.0,45.1299,45.2329,45.0849,45.1685,18300.0
2006-08-30 10:10:00,70.18,70.28,70.11,70.19,10800.0,45.1621,45.2264,45.117,45.1685,10800.0
2006-08-30 10:15:00,70.19,70.27,70.08,70.22,12700.0,45.1685,45.22,45.0977,45.1878,12700.0
2006-08-30 10:20:00,70.23,70.32,70.2,70.21,8600.0,45.1943,45.2522,45.175,45.1814,8600.0
2006-08-30 10:25:00,70.28,70.31,70.14,70.18,7200.0,45.2264,45.2457,45.1363,45.1621,7200.0
2006-08-30 10:30:00,70.18,70.18,69.88,69.95,14600.0,45.1621,45.1621,44.969,45.0141,14600.0
2006-08-30 10:35:00,69.95,70.17,69.95,70.12,11800.0,45.0141,45.1556,45.0141,45.1235,11800.0
2006-08-30 10:40:00,70.1,70.38,70.1,70.36,13200.0,45.1106,45.2908,45.1106,45.2779,13200.0
2006-08-30 10:45:00,70.35,70.36,70.27,70.32,16000.0,45.2715,45.2779,45.22,45.2522,16000.0
2006-08-30 10:50:00,70.34,70.34,70.15,70.16,7900.0,45.265,45.265,45.1428,45.1492,7900.0
2006-08-30 10:55:00,70.08,70.2,70.07,70.13,8900.0,45.0977,45.175,45.0913,45.1299,8900.0
2006-08-30 11:00:00,70.18,70.37,70.15,70.37,8900.0,45.1621,45.2844,45.1428,45.2844,8900.0
2006-08-30 11:05:00,70.38,70.77,70.38,70.68,31800.0,45.2908,45.5418,45.2908,45.4838,31800.0
2006-08-30 11:10:00,70.7,70.75,70.62,70.66,14500.0,45.4967,45.5289,45.4452,45.471,14500.0
2006-08-30 11:15:00,70.68,70.74,70.61,70.68,8400.0,45.4838,45.5225,45.4388,45.4838,8400.0
2006-08-30 11:20:00,70.68,70.74,70.67,70.73,8000.0,45.4838,45.5225,45.4774,45.516,8000.0
2006-08-30 11:25:00,70.74,70.94,70.74,70.91,16800.0,45.5225,45.6512,45.5225,45.6318,16800.0
2006-08-30 11:30:00,70.86,70.86,70.76,70.84,12500.0,45.5997,45.5997,45.5353,45.5868,12500.0
2006-08-30 11:35:00,70.88,70.89,70.76,70.79,9200.0,45.6125,45.619,45.5353,45.5546,9200.0
2006-08-30 11:40:00,70.77,70.77,70.38,70.43,35000.0,45.5418,45.5418,45.2908,45.323,35000.0
2006-08-30 11:45:00,70.45,70.66,70.39,70.56,11500.0,45.3358,45.471,45.2972,45.4066,11500.0
2006-08-30 11:50:00,70.56,70.56,70.2,70.21,21200.0,45.4066,45.4066,45.175,45.1814,21200.0
2006-08-30 11:55:00,70.21,70.5,70.21,70.5,11400.0,45.1814,45.368,45.1814,45.368,11400.0
2006-08-30 12:00:00,70.5,70.72,70.5,70.7,8900.0,45.368,45.5096,45.368,45.4967,8900.0
2006-08-30 12:05:00,70.72,70.72,70.6,70.69,5700.0,45.5096,45.5096,45.4324,45.4903,5700.0
2006-08-30 12:10:00,70.69,70.77,70.69,70.75,10800.0,45.4903,45.5418,45.4903,45.5289,10800.0
2006-08-30 12:15:00,70.78,70.8,70.68,70.75,13800.0,45.5482,45.5611,45.4838,45.5289,13800.0
2006-08-30 12:20:00,70.76,70.84,70.74,70.77,10900.0,45.5353,45.5868,45.5225,45.5418,10900.0
2006-08-30 12:25:00,70.77,70.81,70.75,70.75,5000.0,45.5418,45.5675,45.5289,45.5289,5000.0
2006-08-30 12:30:00,70.78,70.94,70.78,70.88,11000.0,45.5482,45.6512,45.5482,45.6125,11000.0
2006-08-30 12:35:00,70.88,70.89,70.86,70.86,5300.0,45.6125,45.619,45.5997,45.5997,5300.0
2006-08-30 12:40:00,70.9,70.94,70.82,70.83,11200.0,45.6254,45.6512,45.5739,45.5804,11200.0
2006-08-30 12:45:00,70.83,70.87,70.63,70.63,21600.0,45.5804,45.6061,45.4517,45.4517,21600.0
2006-08-30 12:50:00,70.68,70.82,70.65,70.75,11100.0,45.4838,45.5739,45.4645,45.5289,11100.0
2006-08-30 12:55:00,70.75,70.82,70.75,70.79,6200.0,45.5289,45.5739,45.5289,45.5546,6200.0
2006-08-30 13:00:00,70.78,70.85,70.75,70.79,13800.0,45.5482,45.5932,45.5289,45.5546,13800.0
2006-08-30 13:05:00,70.73,70.79,70.71,70.72,3800.0,45.516,45.5546,45.5031,45.5096,3800.0
2006-08-30 13:10:00,70.73,70.78,70.61,70.61,13800.0,45.516,45.5482,45.4388,45.4388,13800.0
2006-08-30 13:15:00,70.66,70.72,70.66,70.7,3900.0,45.471,45.5096,45.471,45.4967,3900.0
2006-08-30 13:20:00,70.66,70.68,70.61,70.63,7600.0,45.471,45.4838,45.4388,45.4517,7600.0
2006-08-30 13:25:00,70.63,70.73,70.61,70.62,5900.0,45.4517,45.516,45.4388,45.4452,5900.0
2006-08-30 13:30:00,70.62,70.79,70.61,70.79,9800.0,45.4452,45.5546,45.4388,45.5546,9800.0
2006-08-30 13:35:00,70.79,70.9,70.79,70.83,11300.0,45.5546,45.6254,45.5546,45.5804,11300.0
2006-08-30 13:40:00,70.83,70.84,70.76,70.78,4900.0,45.5804,45.5868,45.5353,45.5482,4900.0
2006-08-30 13:45:00,70.7,70.76,70.61,70.7,4100.0,45.4967,45.5353,45.4388,45.4967,4100.0
2006-08-30 13:50:00,70.7,70.84,70.7,70.83,6800.0,45.4967,45.5868,45.4967,45.5804,6800.0
2006-08-30 13:55:00,70.83,70.84,70.79,70.79,1700.0,45.5804,45.5868,45.5546,45.5546,1700.0
2006-08-30 14:00:00,70.76,70.79,70.62,70.63,6100.0,45.5353,45.5546,45.4452,45.4517,6100.0
2006-08-30 14:05:00,70.63,70.63,70.51,70.51,9500.0,45.4517,45.4517,45.3744,45.3744,9500.0
2006-08-30 14:10:00,70.5,70.53,70.35,70.39,12100.0,45.368,45.3873,45.2715,45.2972,12100.0
2006-08-30 14:15:00,70.4,70.58,70.4,70.58,4500.0,45.3037,45.4195,45.3037,45.4195,4500.0
2006-08-30 14:20:00,70.58,70.72,70.58,70.72,6900.0,45.4195,45.5096,45.4195,45.5096,6900.0
2006-08-30 14:25:00,70.74,70.74,70.65,70.7,6000.0,45.5225,45.5225,45.4645,45.4967,6000.0
2006-08-30 14:30:00,70.7,70.78,70.56,70.56,9500.0,45.4967,45.5482,45.4066,45.4066,9500.0
2006-08-30 14:35:00,70.58,70.62,70.42,70.5,19800.0,45.4195,45.4452,45.3165,45.368,19800.0
2006-08-30 14:40:00,70.49,70.53,70.3,70.35,11200.0,45.3616,45.3873,45.2393,45.2715,11200.0
2006-08-30 14:45:00,70.31,70.34,69.95,70.07,28200.0,45.2457,45.265,45.0141,45.0913,28200.0
2006-08-30 14:50:00,70.09,70.34,70.05,70.26,23300.0,45.1042,45.265,45.0784,45.2136,23300.0
2006-08-30 14:55:00,70.24,70.4,70.24,70.37,7500.0,45.2007,45.3037,45.2007,45.2844,7500.0
2006-08-30 15:00:00,70.37,70.45,70.34,70.45,11300.0,45.2844,45.3358,45.265,45.3358,11300.0
2006-08-30 15:05:00,70.5,70.5,70.42,70.44,2500.0,45.368,45.368,45.3165,45.3294,2500.0
2006-08-30 15:10:00,70.43,70.43,70.37,70.38,5100.0,45.323,45.323,45.2844,45.2908,5100.0
2006-08-30 15:15:00,70.36,70.45,70.34,70.42,7800.0,45.2779,45.3358,45.265,45.3165,7800.0
2006-08-30 15:20:00,70.41,70.46,70.37,70.38,3900.0,45.3101,45.3423,45.2844,45.2908,3900.0
2006-08-30 15:25:00,70.38,70.48,70.36,70.43,7200.0,45.2908,45.3551,45.2779,45.323,7200.0
2006-08-30 15:30:00,70.44,70.49,70.38,70.48,7400.0,45.3294,45.3616,45.2908,45.3551,7400.0
2006-08-30 15:35:00,70.45,70.45,70.3,70.37,7700.0,45.3358,45.3358,45.2393,45.2844,7700.0
2006-08-30 15:40:00,70.37,70.43,70.21,70.28,14600.0,45.2844,45.323,45.1814,45.2264,14600.0
2006-08-30 15:45:00,70.28,70.3,70.24,70.24,18500.0,45.2264,45.2393,45.2007,45.2007,18500.0
2006-08-30 15:50:00,70.24,70.28,70.1,70.1,13000.0,45.2007,45.2264,45.1106,45.1106,13000.0
2006-08-30 15:55:00,70.04,70.2,69.88,69.92,76300.0,45.072,45.175,44.969,44.9948,76300.0
2006-08-31 09:30:00,70.77,70.77,70.65,70.65,26200.0,45.5418,45.5418,45.4645,45.4645,26200.0
2006-08-31 09:35:00,70.65,70.79,70.48,70.79,27900.0,45.4645,45.5546,45.3551,45.5546,27900.0
2006-08-31 09:40:00,70.79,70.79,70.52,70.52,49500.0,45.5546,45.5546,45.3809,45.3809,49500.0
2006-08-31 09:45:00,70.55,70.55,70.42,70.47,32200.0,45.4002,45.4002,45.3165,45.3487,32200.0
2006-08-31 09:50:00,70.47,70.49,70.39,70.4,12300.0,45.3487,45.3616,45.2972,45.3037,12300.0
2006-08-31 09:55:00,70.41,70.86,70.41,70.82,48800.0,45.3101,45.5997,45.3101,45.5739,48800.0
2006-08-31 10:00:00,70.86,71.21,70.82,71.11,36400.0,45.5997,45.8249,45.5739,45.7606,36400.0
2006-08-31 10:05:00,71.2,71.88,71.2,71.82,49800.0,45.8185,46.2561,45.8185,46.2175,49800.0
2006-08-31 10:10:00,71.79,71.8,71.45,71.53,32900.0,46.1981,46.2046,45.9793,46.0308,32900.0
2006-08-31 10:15:00,71.53,71.53,71.14,71.41,38300.0,46.0308,46.0308,45.7799,45.9536,38300.0
2006-08-31 10:20:00,71.4,71.4,71.14,71.18,16000.0,45.9472,45.9472,45.7799,45.8056,16000.0
2006-08-31 10:25:00,71.17,71.53,71.08,71.51,20300.0,45.7992,46.0308,45.7412,46.018,20300.0
2006-08-31 10:30:00,71.45,71.51,71.0,71.09,26300.0,45.9793,46.018,45.6898,45.7477,26300.0
2006-08-31 10:35:00,71.14,71.14,70.57,70.67,31300.0,45.7799,45.7799,45.4131,45.4774,31300.0
2006-08-31 10:40:00,70.66,70.75,70.46,70.46,26100.0,45.471,45.5289,45.3423,45.3423,26100.0
2006-08-31 10:45:00,70.46,70.64,70.28,70.56,48300.0,45.3423,45.4581,45.2264,45.4066,48300.0
2006-08-31 10:50:00,70.56,70.7,70.55,70.6,26600.0,45.4066,45.4967,45.4002,45.4324,26600.0
2006-08-31 10:55:00,70.62,70.62,70.42,70.5,42700.0,45.4452,45.4452,45.3165,45.368,42700.0
2006-08-31 11:00:00,70.54,70.82,70.54,70.77,25400.0,45.3937,45.5739,45.3937,45.5418,25400.0
2006-08-31 11:05:00,70.78,70.78,70.46,70.58,30800.0,45.5482,45.5482,45.3423,45.4195,30800.0
2006-08-31 11:10:00,70.58,70.61,70.37,70.42,14800.0,45.4195,45.4388,45.2844,45.3165,14800.0
2006-08-31 11:15:00,70.39,70.39,70.11,70.37,19400.0,45.2972,45.2972,45.117,45.2844,19400.0
2006-08-31 11:20:00,70.36,70.4,70.35,70.37,16100.0,45.2779,45.3037,45.2715,45.2844,16100.0
2006-08-31 11:25:00,70.37,70.39,70.15,70.15,12800.0,45.2844,45.2972,45.1428,45.1428,12800.0
2006-08-31 11:30:00,70.13,70.3,70.13,70.21,9900.0,45.1299,45.2393,45.1299,45.1814,9900.0
2006-08-31 11:35:00,70.23,70.23,69.72,69.72,25600.0,45.1943,45.1943,44.8661,44.8661,25600.0
2006-08-31 11:40:00,69.72,69.81,69.71,69.74,20100.0,44.8661,44.924,44.8596,44.8789,20100.0
2006-08-31 11:45:00,69.75,70.08,69.71,69.96,26400.0,44.8854,45.0977,44.8596,45.0205,26400.0
2006-08-31 11:50:00,70.0,70.21,70.0,70.18,13100.0,45.0462,45.1814,45.0462,45.1621,13100.0
2006-08-31 11:55:00,70.18,70.21,70.1,70.14,8300.0,45.1621,45.1814,45.1106,45.1363,8300.0
2006-08-31 12:00:00,70.08,70.08,69.9,69.95,11200.0,45.0977,45.0977,44.9819,45.0141,11200.0
2006-08-31 12:05:00,69.95,70.09,69.86,69.97,16900.0,45.0141,45.1042,44.9562,45.0269,16900.0
2006-08-31 12:10:00,69.97,69.97,69.85,69.91,6600.0,45.0269,45.0269,44.9497,44.9883,6600.0
2006-08-31 12:15:00,69.86,69.88,69.55,69.67,24400.0,44.9562,44.969,44.7567,44.8339,24400.0
2006-08-31 12:20:00,69.6,69.81,69.58,69.81,19400.0,44.7888,44.924,44.776,44.924,19400.0
2006-08-31 12:25:00,69.81,70.0,69.81,69.89,7900.0,44.924,45.0462,44.924,44.9755,7900.0
2006-08-31 12:30:00,69.84,69.94,69.81,69.94,8900.0,44.9433,45.0076,44.924,45.0076,8900.0
2006-08-31 12:35:00,69.94,69.97,69.88,69.89,5000.0,45.0076,45.0269,44.969,44.9755,5000.0
2006-08-31 12:40:00,69.92,70.18,69.92,70.18,8900.0,44.9948,45.1621,44.9948,45.1621,8900.0
2006-08-31 12:45:00,70.17,70.3,70.1,70.16,12300.0,45.1556,45.2393,45.1106,45.1492,12300.0
2006-08-31 12:50:00,70.1,70.3,70.1,70.18,10500.0,45.1106,45.2393,45.1106,45.1621,10500.0
2006-08-31 12:55:00,70.27,70.34,70.13,70.19,15500.0,45.22,45.265,45.1299,45.1685,15500.0
2006-08-31 13:00:00,70.19,70.2,69.97,69.97,25700.0,45.1685,45.175,45.0269,45.0269,25700.0
2006-08-31 13:05:00,69.98,70.12,69.9,69.9,9400.0,45.0334,45.1235,44.9819,44.9819,9400.0
2006-08-31 13:10:00,69.9,70.05,69.89,69.9,13600.0,44.9819,45.0784,44.9755,44.9819,13600.0
2006-08-31 13:15:00,69.94,69.99,69.89,69.99,6600.0,45.0076,45.0398,44.9755,45.0398,6600.0
2006-08-31 13:20:00,70.0,70.0,69.88,69.88,10400.0,45.0462,45.0462,44.969,44.969,10400.0
2006-08-31 13:25:00,69.89,69.96,69.89,69.94,7400.0,44.9755,45.0205,44.9755,45.0076,7400.0
2006-08-31 13:30:00,69.94,70.02,69.92,70.02,10900.0,45.0076,45.0591,44.9948,45.0591,10900.0
2006-08-31 13:35:00,70.04,70.09,70.01,70.09,7500.0,45.072,45.1042,45.0527,45.1042,7500.0
2006-08-31 13:40:00,70.08,70.1,70.0,70.1,6500.0,45.0977,45.1106,45.0462,45.1106,6500.0
2006-08-31 13:45:00,70.06,70.06,69.95,69.95,10300.0,45.0849,45.0849,45.0141,45.0141,10300.0
2006-08-31 13:50:00,69.95,69.96,69.9,69.9,7600.0,45.0141,45.0205,44.9819,44.9819,7600.0
2006-08-31 13:55:00,69.92,69.98,69.9,69.95,7300.0,44.9948,45.0334,44.9819,45.0141,7300.0
2006-08-31 14:00:00,69.91,69.94,69.8,69.94,28200.0,44.9883,45.0076,44.9175,45.0076,28200.0
2006-08-31 14:05:00,69.87,70.0,69.87,70.0,7900.0,44.9626,45.0462,44.9626,45.0462,7900.0
2006-08-31 14:10:00,69.98,70.1,69.98,70.04,11700.0,45.0334,45.1106,45.0334,45.072,11700.0
2006-08-31 14:15:00,70.06,70.14,70.03,70.09,19200.0,45.0849,45.1363,45.0656,45.1042,19200.0
2006-08-31 14:20:00,70.14,70.14,69.98,70.05,6600.0,45.1363,45.1363,45.0334,45.0784,6600.0
2006-08-31 14:25:00,70.05,70.09,70.05,70.07,8700.0,45.0784,45.1042,45.0784,45.0913,8700.0
2006-08-31 14:30:00,70.05,70.05,69.89,69.99,10500.0,45.0784,45.0784,44.9755,45.0398,10500.0
2006-08-31 14:35:00,69.95,70.0,69.94,70.0,9600.0,45.0141,45.0462,45.0076,45.0462,9600.0
2006-08-31 14:40:00,70.01,70.01,69.9,69.98,15700.0,45.0527,45.0527,44.9819,45.0334,15700.0
2006-08-31 14:45:00,70.0,70.13,69.94,70.05,19300.0,45.0462,45.1299,45.0076,45.0784,19300.0
2006-08-31 14:50:00,70.01,70.05,69.99,69.99,8100.0,45.0527,45.0784,45.0398,45.0398,8100.0
2006-08-31 14:55:00,69.98,69.98,69.85,69.86,18900.0,45.0334,45.0334,44.9497,44.9562,18900.0
2006-08-31 15:00:00,69.86,69.99,69.86,69.93,15300.0,44.9562,45.0398,44.9562,45.0012,15300.0
2006-08-31 15:05:00,69.93,70.03,69.9,69.96,8100.0,45.0012,45.0656,44.9819,45.0205,8100.0
2006-08-31 15:10:00,69.95,70.05,69.92,70.03,8900.0,45.0141,45.0784,44.9948,45.0656,8900.0
2006-08-31 15:15:00,70.01,70.17,69.98,70.08,15300.0,45.0527,45.1556,45.0334,45.0977,15300.0
2006-08-31 15:20:00,70.08,70.17,70.04,70.11,13100.0,45.0977,45.1556,45.072,45.117,13100.0
2006-08-31 15:25:00,70.11,70.19,70.06,70.19,12900.0,45.117,45.1685,45.0849,45.1685,12900.0
2006-08-31 15:30:00,70.19,70.22,70.06,70.06,16800.0,45.1685,45.1878,45.0849,45.0849,16800.0
2006-08-31 15:35:00,70.07,70.18,70.04,70.06,15700.0,45.0913,45.1621,45.072,45.0849,15700.0
2006-08-31 15:40:00,70.05,70.1,70.0,70.02,10800.0,45.0784,45.1106,45.0462,45.0591,10800.0
2006-08-31 15:45:00,70.02,70.02,69.82,69.88,20400.0,45.0591,45.0591,44.9304,44.969,20400.0
2006-08-31 15:50:00,69.88,69.91,69.8,69.85,22600.0,44.969,44.9883,44.9175,44.9497,22600.0
2006-08-31 15:55:00,69.89,69.89,69.73,69.73,40900.0,44.9755,44.9755,44.8725,44.8725,40900.0
2006-09-01 09:30:00,70.4,71.01,70.35,70.82,100600.0,45.3037,45.6962,45.2715,45.5739,100600.0
2006-09-01 09:35:00,70.82,71.1,70.75,70.84,106100.0,45.5739,45.7541,45.5289,45.5868,106100.0
2006-09-01 09:40:00,70.84,71.36,70.76,71.17,116800.0,45.5868,45.9214,45.5353,45.7992,116800.0
2006-09-01 09:45:00,71.1,71.22,70.87,70.99,55200.0,45.7541,45.8313,45.6061,45.6833,55200.0
2006-09-01 09:50:00,70.99,71.11,70.92,71.08,45100.0,45.6833,45.7606,45.6383,45.7412,45100.0
2006-09-01 09:55:00,71.05,71.09,70.71,70.84,29500.0,45.7219,45.7477,45.5031,45.5868,29500.0
2006-09-01 10:00:00,70.81,70.84,70.65,70.66,15200.0,45.5675,45.5868,45.4645,45.471,15200.0
2006-09-01 10:05:00,70.65,70.7,70.46,70.52,27200.0,45.4645,45.4967,45.3423,45.3809,27200.0
2006-09-01 10:10:00,70.56,70.59,70.25,70.59,24700.0,45.4066,45.4259,45.2071,45.4259,24700.0
2006-09-01 10:15:00,70.6,70.6,70.39,70.46,19900.0,45.4324,45.4324,45.2972,45.3423,19900.0
2006-09-01 10:20:00,70.47,70.51,70.11,70.34,23800.0,45.3487,45.3744,45.117,45.265,23800.0
2006-09-01 10:25:00,70.27,70.5,70.27,70.47,10500.0,45.22,45.368,45.22,45.3487,10500.0
2006-09-01 10:30:00,70.5,70.6,70.5,70.54,16700.0,45.368,45.4324,45.368,45.3937,16700.0
2006-09-01 10:35:00,70.51,70.52,70.47,70.47,2100.0,45.3744,45.3809,45.3487,45.3487,2100.0
2006-09-01 10:40:00,70.46,70.46,70.35,70.46,9600.0,45.3423,45.3423,45.2715,45.3423,9600.0
2006-09-01 10:45:00,70.46,70.69,70.46,70.68,13600.0,45.3423,45.4903,45.3423,45.4838,13600.0
2006-09-01 10:50:00,70.69,70.92,70.68,70.74,31100.0,45.4903,45.6383,45.4838,45.5225,31100.0
2006-09-01 10:55:00,70.74,70.98,70.73,70.89,41500.0,45.5225,45.6769,45.516,45.619,41500.0
2006-09-01 11:00:00,70.89,70.94,70.74,70.74,32000.0,45.619,45.6512,45.5225,45.5225,32000.0
2006-09-01 11:05:00,70.75,70.81,70.6,70.65,20200.0,45.5289,45.5675,45.4324,45.4645,20200.0
2006-09-01 11:10:00,70.62,70.71,70.59,70.67,18700.0,45.4452,45.5031,45.4259,45.4774,18700.0
2006-09-01 11:15:00,70.68,70.7,70.6,70.62,8100.0,45.4838,45.4967,45.4324,45.4452,8100.0
2006-09-01 11:20:00,70.61,70.66,70.56,70.65,10200.0,45.4388,45.471,45.4066,45.4645,10200.0
2006-09-01 11:25:00,70.66,70.66,70.42,70.48,28700.0,45.471,45.471,45.3165,45.3551,28700.0
2006-09-01 11:30:00,70.4,70.46,70.35,70.46,23200.0,45.3037,45.3423,45.2715,45.3423,23200.0
2006-09-01 11:35:00,70.47,70.49,70.39,70.43,21100.0,45.3487,45.3616,45.2972,45.323,21100.0
2006-09-01 11:40:00,70.43,70.49,70.43,70.45,6200.0,45.323,45.3616,45.323,45.3358,6200.0
2006-09-01 11:45:00,70.45,70.45,70.23,70.38,20800.0,45.3358,45.3358,45.1943,45.2908,20800.0
2006-09-01 11:50:00,70.35,70.39,70.34,70.38,3400.0,45.2715,45.2972,45.265,45.2908,3400.0
2006-09-01 11:55:00,70.4,70.46,70.36,70.45,10300.0,45.3037,45.3423,45.2779,45.3358,10300.0
2006-09-01 12:00:00,70.43,70.46,70.38,70.4,5600.0,45.323,45.3423,45.2908,45.3037,5600.0
2006-09-01 12:05:00,70.35,70.35,70.19,70.19,4900.0,45.2715,45.2715,45.1685,45.1685,4900.0
2006-09-01 12:10:00,70.14,70.14,69.9,70.0,15200.0,45.1363,45.1363,44.9819,45.0462,15200.0
2006-09-01 12:15:00,69.93,70.02,69.7,70.02,31900.0,45.0012,45.0591,44.8532,45.0591,31900.0
2006-09-01 12:20:00,70.02,70.09,69.88,70.04,24500.0,45.0591,45.1042,44.969,45.072,24500.0
2006-09-01 12:25:00,70.02,70.07,69.98,69.99,17000.0,45.0591,45.0913,45.0334,45.0398,17000.0
2006-09-01 12:30:00,69.99,70.0,69.95,69.99,13200.0,45.0398,45.0462,45.0141,45.0398,13200.0
2006-09-01 12:35:00,70.0,70.01,69.9,69.9,11600.0,45.0462,45.0527,44.9819,44.9819,11600.0
2006-09-01 12:40:00,69.9,69.96,69.83,69.83,7000.0,44.9819,45.0205,44.9369,44.9369,7000.0
2006-09-01 12:45:00,69.82,69.99,69.81,69.97,20400.0,44.9304,45.0398,44.924,45.0269,20400.0
2006-09-01 12:50:00,69.97,70.18,69.97,70.14,14000.0,45.0269,45.1621,45.0269,45.1363,14000.0
2006-09-01 12:55:00,70.15,70.25,70.06,70.17,15700.0,45.1428,45.2071,45.0849,45.1556,15700.0
2006-09-01 13:00:00,70.17,70.24,70.15,70.18,6400.0,45.1556,45.2007,45.1428,45.1621,6400.0
2006-09-01 13:05:00,70.22,70.28,70.2,70.27,10100.0,45.1878,45.2264,45.175,45.22,10100.0
2006-09-01 13:10:00,70.28,70.33,70.09,70.11,16200.0,45.2264,45.2586,45.1042,45.117,16200.0
2006-09-01 13:15:00,70.1,70.1,70.05,70.1,7500.0,45.1106,45.1106,45.0784,45.1106,7500.0
2006-09-01 13:20:00,70.1,70.22,70.08,70.21,11500.0,45.1106,45.1878,45.0977,45.1814,11500.0
2006-09-01 13:25:00,70.21,70.3,70.13,70.29,4700.0,45.1814,45.2393,45.1299,45.2329,4700.0
2006-09-01 13:30:00,70.26,70.38,70.17,70.38,7200.0,45.2136,45.2908,45.1556,45.2908,7200.0
2006-09-01 13:35:00,70.38,70.42,70.3,70.42,6500.0,45.2908,45.3165,45.2393,45.3165,6500.0
2006-09-01 13:40:00,70.42,70.42,70.31,70.31,4800.0,45.3165,45.3165,45.2457,45.2457,4800.0
2006-09-01 13:45:00,70.29,70.29,70.05,70.06,9500.0,45.2329,45.2329,45.0784,45.0849,9500.0
2006-09-01 13:50:00,70.08,70.09,70.03,70.07,9000.0,45.0977,45.1042,45.0656,45.0913,9000.0
2006-09-01 13:55:00,70.05,70.07,69.8,69.8,27600.0,45.0784,45.0913,44.9175,44.9175,27600.0
2006-09-01 14:00:00,69.77,69.8,69.4,69.51,52700.0,44.8982,44.9175,44.6601,44.7309,52700.0
2006-09-01 14:05:00,69.51,69.6,69.45,69.45,37800.0,44.7309,44.7888,44.6923,44.6923,37800.0
2006-09-01 14:10:00,69.45,69.57,69.45,69.51,17800.0,44.6923,44.7695,44.6923,44.7309,17800.0
2006-09-01 14:15:00,69.51,69.62,69.5,69.59,9700.0,44.7309,44.8017,44.7245,44.7824,9700.0
2006-09-01 14:20:00,69.56,69.76,69.55,69.75,26500.0,44.7631,44.8918,44.7567,44.8854,26500.0
2006-09-01 14:25:00,69.72,69.73,69.65,69.72,8500.0,44.8661,44.8725,44.821,44.8661,8500.0
2006-09-01 14:30:00,69.72,69.78,69.56,69.56,19100.0,44.8661,44.9047,44.7631,44.7631,19100.0
2006-09-01 14:35:00,69.57,69.57,69.39,69.45,37500.0,44.7695,44.7695,44.6537,44.6923,37500.0
2006-09-01 14:40:00,69.48,69.58,69.43,69.46,17800.0,44.7116,44.776,44.6794,44.6987,17800.0
2006-09-01 14:45:00,69.47,69.66,69.43,69.66,12600.0,44.7052,44.8275,44.6794,44.8275,12600.0
2006-09-01 14:50:00,69.66,69.67,69.51,69.53,10700.0,44.8275,44.8339,44.7309,44.7438,10700.0
2006-09-01 14:55:00,69.54,69.65,69.52,69.64,7600.0,44.7502,44.821,44.7374,44.8146,7600.0
2006-09-01 15:00:00,69.65,69.65,69.55,69.56,7700.0,44.821,44.821,44.7567,44.7631,7700.0
2006-09-01 15:05:00,69.56,69.58,69.37,69.37,11900.0,44.7631,44.776,44.6408,44.6408,11900.0
2006-09-01 15:10:00,69.38,69.38,69.15,69.31,21400.0,44.6473,44.6473,44.4993,44.6022,21400.0
2006-09-01 15:15:00,69.28,69.46,69.27,69.37,11000.0,44.5829,44.6987,44.5765,44.6408,11000.0
2006-09-01 15:20:00,69.37,69.42,69.27,69.38,22200.0,44.6408,44.673,44.5765,44.6473,22200.0
2006-09-01 15:25:00,69.33,69.4,69.05,69.1,22100.0,44.6151,44.6601,44.4349,44.4671,22100.0
2006-09-01 15:30:00,69.09,69.09,69.01,69.01,31800.0,44.4606,44.4606,44.4092,44.4092,31800.0
2006-09-01 15:35:00,69.04,69.04,68.86,68.89,39600.0,44.4285,44.4285,44.3126,44.3319,39600.0
2006-09-01 15:40:00,68.83,69.02,68.79,69.02,27600.0,44.2933,44.4156,44.2676,44.4156,27600.0
2006-09-01 15:45:00,69.03,69.2,69.03,69.13,41200.0,44.422,44.5314,44.422,44.4864,41200.0
2006-09-01 15:50:00,69.1,69.12,68.77,68.94,43500.0,44.4671,44.48,44.2547,44.3641,43500.0
2006-09-01 15:55:00,68.94,68.95,68.84,68.95,59300.0,44.3641,44.3706,44.2998,44.3706,59300.0
2006-09-05 09:30:00,69.25,69.26,68.97,69.03,47600.0,44.5636,44.57,44.3834,44.422,47600.0
2006-09-05 09:35:00,69.0,69.0,68.28,68.49,43300.0,44.4027,44.4027,43.9394,44.0745,43300.0
2006-09-05 09:40:00,68.52,69.01,68.48,69.0,29400.0,44.0938,44.4092,44.0681,44.4027,29400.0
2006-09-05 09:45:00,69.0,69.15,68.74,68.85,45800.0,44.4027,44.4993,44.2354,44.3062,45800.0
2006-09-05 09:50:00,68.72,69.05,68.72,69.01,19200.0,44.2225,44.4349,44.2225,44.4092,19200.0
2006-09-05 09:55:00,69.02,69.02,68.48,68.5,27000.0,44.4156,44.4156,44.0681,44.081,27000.0
2006-09-05 10:00:00,68.5,68.69,68.49,68.57,44800.0,44.081,44.2032,44.0745,44.126,44800.0
2006-09-05 10:05:00,68.58,68.77,68.58,68.77,14900.0,44.1325,44.2547,44.1325,44.2547,14900.0
2006-09-05 10:10:00,68.8,68.82,68.59,68.59,20900.0,44.274,44.2869,44.1389,44.1389,20900.0
2006-09-05 10:15:00,68.6,68.88,68.6,68.83,30500.0,44.1453,44.3255,44.1453,44.2933,30500.0
2006-09-05 10:20:00,68.83,69.0,68.71,68.77,33900.0,44.2933,44.4027,44.2161,44.2547,33900.0
2006-09-05 10:25:00,68.82,68.85,68.72,68.72,7900.0,44.2869,44.3062,44.2225,44.2225,7900.0
2006-09-05 10:30:00,68.71,68.71,68.35,68.35,58100.0,44.2161,44.2161,43.9844,43.9844,58100.0
2006-09-05 10:35:00,68.36,68.36,68.21,68.31,46200.0,43.9909,43.9909,43.8944,43.9587,46200.0
2006-09-05 10:40:00,68.31,68.34,68.02,68.04,56400.0,43.9587,43.978,43.7721,43.785,56400.0
2006-09-05 10:45:00,68.06,68.43,68.03,68.43,31800.0,43.7978,44.0359,43.7785,44.0359,31800.0
2006-09-05 10:50:00,68.41,68.46,68.27,68.34,13900.0,44.0231,44.0552,43.933,43.978,13900.0
2006-09-05 10:55:00,68.35,68.39,68.26,68.32,10800.0,43.9844,44.0102,43.9265,43.9651,10800.0
2006-09-05 11:00:00,68.33,68.4,68.28,68.4,14000.0,43.9716,44.0166,43.9394,44.0166,14000.0
2006-09-05 11:05:00,68.39,68.45,68.39,68.43,20300.0,44.0102,44.0488,44.0102,44.0359,20300.0
2006-09-05 11:10:00,68.43,68.44,68.37,68.38,19200.0,44.0359,44.0424,43.9973,44.0037,19200.0
2006-09-05 11:15:00,68.38,68.4,68.26,68.31,13800.0,44.0037,44.0166,43.9265,43.9587,13800.0
2006-09-05 11:20:00,68.31,68.43,68.31,68.42,7000.0,43.9587,44.0359,43.9587,44.0295,7000.0
2006-09-05 11:25:00,68.43,68.53,68.43,68.5,20600.0,44.0359,44.1003,44.0359,44.081,20600.0
2006-09-05 11:30:00,68.5,68.65,68.49,68.64,15500.0,44.081,44.1775,44.0745,44.1711,15500.0
2006-09-05 11:35:00,68.64,68.7,68.62,68.68,15000.0,44.1711,44.2097,44.1582,44.1968,15000.0
2006-09-05 11:40:00,68.69,68.69,68.64,68.64,18200.0,44.2032,44.2032,44.1711,44.1711,18200.0
2006-09-05 11:45:00,68.64,68.76,68.63,68.73,31500.0,44.1711,44.2483,44.1646,44.229,31500.0
2006-09-05 11:50:00,68.7,68.71,68.51,68.51,18400.0,44.2097,44.2161,44.0874,44.0874,18400.0
2006-09-05 11:55:00,68.54,68.65,68.53,68.62,14500.0,44.1067,44.1775,44.1003,44.1582,14500.0
2006-09-05 12:00:00,68.62,68.7,68.62,68.62,12700.0,44.1582,44.2097,44.1582,44.1582,12700.0
2006-09-05 12:05:00,68.6,68.6,68.39,68.49,14400.0,44.1453,44.1453,44.0102,44.0745,14400.0
2006-09-05 12:10:00,68.49,68.52,68.41,68.47,17000.0,44.0745,44.0938,44.0231,44.0617,17000.0
2006-09-05 12:15:00,68.47,68.48,68.39,68.4,13500.0,44.0617,44.0681,44.0102,44.0166,13500.0
2006-09-05 12:20:00,68.38,68.5,68.34,68.5,15600.0,44.0037,44.081,43.978,44.081,15600.0
2006-09-05 12:25:00,68.46,68.5,68.4,68.45,9400.0,44.0552,44.081,44.0166,44.0488,9400.0
2006-09-05 12:30:00,68.43,68.47,68.36,68.47,7400.0,44.0359,44.0617,43.9909,44.0617,7400.0
2006-09-05 12:35:00,68.46,68.56,68.42,68.46,8600.0,44.0552,44.1196,44.0295,44.0552,8600.0
2006-09-05 12:40:00,68.44,68.59,68.44,68.58,6500.0,44.0424,44.1389,44.0424,44.1325,6500.0
2006-09-05 12:45:00,68.58,68.65,68.57,68.63,9900.0,44.1325,44.1775,44.126,44.1646,9900.0
2006-09-05 12:50:00,68.61,68.62,68.56,68.58,12600.0,44.1518,44.1582,44.1196,44.1325,12600.0
2006-09-05 12:55:00,68.56,68.66,68.53,68.66,10900.0,44.1196,44.1839,44.1003,44.1839,10900.0
2006-09-05 13:00:00,68.66,68.66,68.63,68.65,15200.0,44.1839,44.1839,44.1646,44.1775,15200.0
2006-09-05 13:05:00,68.65,68.65,68.58,68.62,9800.0,44.1775,44.1775,44.1325,44.1582,9800.0
2006-09-05 13:10:00,68.62,68.62,68.56,68.58,6800.0,44.1582,44.1582,44.1196,44.1325,6800.0
2006-09-05 13:15:00,68.58,68.6,68.44,68.47,14000.0,44.1325,44.1453,44.0424,44.0617,14000.0
2006-09-05 13:20:00,68.48,68.57,68.48,68.52,6300.0,44.0681,44.126,44.0681,44.0938,6300.0
2006-09-05 13:25:00,68.53,68.54,68.52,68.54,5400.0,44.1003,44.1067,44.0938,44.1067,5400.0
2006-09-05 13:30:00,68.54,68.55,68.45,68.49,28900.0,44.1067,44.1131,44.0488,44.0745,28900.0
2006-09-05 13:35:00,68.5,68.5,68.15,68.15,21200.0,44.081,44.081,43.8557,43.8557,21200.0
2006-09-05 13:40:00,68.16,68.16,67.85,67.85,84900.0,43.8622,43.8622,43.6627,43.6627,84900.0
2006-09-05 13:45:00,67.85,67.9,67.8,67.86,28300.0,43.6627,43.6949,43.6305,43.6691,28300.0
2006-09-05 13:50:00,67.84,67.9,67.7,67.9,38500.0,43.6562,43.6949,43.5662,43.6949,38500.0
2006-09-05 13:55:00,67.82,67.9,67.7,67.87,21300.0,43.6434,43.6949,43.5662,43.6756,21300.0
2006-09-05 14:00:00,67.85,67.88,67.76,67.8,13700.0,43.6627,43.682,43.6048,43.6305,13700.0
2006-09-05 14:05:00,67.79,67.95,67.72,67.92,25800.0,43.6241,43.727,43.579,43.7077,25800.0
2006-09-05 14:10:00,67.93,67.96,67.85,67.87,20000.0,43.7142,43.7335,43.6627,43.6756,20000.0
2006-09-05 14:15:00,67.88,68.05,67.88,68.04,18100.0,43.682,43.7914,43.682,43.785,18100.0
2006-09-05 14:20:00,68.04,68.15,67.93,67.97,21600.0,43.785,43.8557,43.7142,43.7399,21600.0
2006-09-05 14:25:00,67.98,68.03,67.88,68.02,23300.0,43.7463,43.7785,43.682,43.7721,23300.0
2006-09-05 14:30:00,68.03,68.03,67.85,67.85,29100.0,43.7785,43.7785,43.6627,43.6627,29100.0
2006-09-05 14:35:00,67.85,68.04,67.85,67.98,20700.0,43.6627,43.785,43.6627,43.7463,20700.0
2006-09-05 14:40:00,67.94,68.04,67.89,68.04,12600.0,43.7206,43.785,43.6884,43.785,12600.0
2006-09-05 14:45:00,68.03,68.2,67.97,68.2,15900.0,43.7785,43.8879,43.7399,43.8879,15900.0
2006-09-05 14:50:00,68.19,68.19,67.92,67.92,12400.0,43.8815,43.8815,43.7077,43.7077,12400.0
2006-09-05 14:55:00,67.85,68.13,67.85,68.05,18900.0,43.6627,43.8429,43.6627,43.7914,18900.0
2006-09-05 15:00:00,68.06,68.11,67.81,67.86,22700.0,43.7978,43.83,43.6369,43.6691,22700.0
2006-09-05 15:05:00,67.87,68.05,67.86,68.0,21700.0,43.6756,43.7914,43.6691,43.7592,21700.0
2006-09-05 15:10:00,68.0,68.13,67.95,68.01,21600.0,43.7592,43.8429,43.727,43.7656,21600.0
2006-09-05 15:15:00,68.01,68.13,68.01,68.04,28400.0,43.7656,43.8429,43.7656,43.785,28400.0
2006-09-05 15:20:00,68.02,68.07,67.92,68.06,34900.0,43.7721,43.8043,43.7077,43.7978,34900.0
2006-09-05 15:25:00,68.06,68.07,68.02,68.03,13900.0,43.7978,43.8043,43.7721,43.7785,13900.0
2006-09-05 15:30:00,68.03,68.18,68.0,68.04,31900.0,43.7785,43.875,43.7592,43.785,31900.0
2006-09-05 15:35:00,68.04,68.18,68.02,68.18,21100.0,43.785,43.875,43.7721,43.875,21100.0
2006-09-05 15:40:00,68.18,68.58,68.17,68.41,38300.0,43.875,44.1325,43.8686,44.0231,38300.0
2006-09-05 15:45:00,68.42,68.45,68.27,68.41,28600.0,44.0295,44.0488,43.933,44.0231,28600.0
2006-09-05 15:50:00,68.41,68.41,68.35,68.36,51900.0,44.0231,44.0231,43.9844,43.9909,51900.0
2006-09-05 15:55:00,68.35,68.4,68.29,68.38,47200.0,43.9844,44.0166,43.9458,44.0037,47200.0
2006-09-06 09:30:00,68.25,68.3,67.67,67.67,105400.0,43.9201,43.9523,43.5469,43.5469,105400.0
2006-09-06 09:35:00,67.61,67.82,67.48,67.68,49700.0,43.5082,43.6434,43.4246,43.5533,49700.0
2006-09-06 09:40:00,67.67,67.67,67.31,67.45,36200.0,43.5469,43.5469,43.3152,43.4053,36200.0
2006-09-06 09:45:00,67.44,67.44,67.21,67.4,93400.0,43.3988,43.3988,43.2508,43.3731,93400.0
2006-09-06 09:50:00,67.4,67.87,67.4,67.76,34600.0,43.3731,43.6756,43.3731,43.6048,34600.0
2006-09-06 09:55:00,67.74,67.87,67.63,67.79,29800.0,43.5919,43.6756,43.5211,43.6241,29800.0
2006-09-06 10:00:00,67.79,68.02,67.7,67.86,46800.0,43.6241,43.7721,43.5662,43.6691,46800.0
2006-09-06 10:05:00,67.92,67.92,67.5,67.58,37700.0,43.7077,43.7077,43.4375,43.4889,37700.0
2006-09-06 10:10:00,67.59,67.68,67.51,67.64,51200.0,43.4954,43.5533,43.4439,43.5275,51200.0
2006-09-06 10:15:00,67.64,67.69,67.59,67.68,39600.0,43.5275,43.5597,43.4954,43.5533,39600.0
2006-09-06 10:20:00,67.65,67.9,67.62,67.79,43900.0,43.534,43.6949,43.5147,43.6241,43900.0
2006-09-06 10:25:00,67.78,68.0,67.78,67.85,52800.0,43.6176,43.7592,43.6176,43.6627,52800.0
2006-09-06 10:30:00,67.83,67.83,67.63,67.67,30000.0,43.6498,43.6498,43.5211,43.5469,30000.0
2006-09-06 10:35:00,67.67,67.76,67.62,67.7,33800.0,43.5469,43.6048,43.5147,43.5662,33800.0
2006-09-06 10:40:00,67.71,67.71,67.6,67.66,18200.0,43.5726,43.5726,43.5018,43.5404,18200.0
2006-09-06 10:45:00,67.65,67.69,67.5,67.52,19500.0,43.534,43.5597,43.4375,43.4503,19500.0
2006-09-06 10:50:00,67.52,67.56,67.4,67.56,28100.0,43.4503,43.4761,43.3731,43.4761,28100.0
2006-09-06 10:55:00,67.53,67.53,67.46,67.53,5100.0,43.4568,43.4568,43.4117,43.4568,5100.0
2006-09-06 11:00:00,67.53,67.73,67.52,67.7,24700.0,43.4568,43.5855,43.4503,43.5662,24700.0
2006-09-06 11:05:00,67.7,67.7,67.66,67.68,16300.0,43.5662,43.5662,43.5404,43.5533,16300.0
2006-09-06 11:10:00,67.65,67.65,67.42,67.42,10800.0,43.534,43.534,43.386,43.386,10800.0
2006-09-06 11:15:00,67.4,67.47,67.35,67.47,17400.0,43.3731,43.4181,43.3409,43.4181,17400.0
2006-09-06 11:20:00,67.47,67.76,67.46,67.75,26700.0,43.4181,43.6048,43.4117,43.5983,26700.0
2006-09-06 11:25:00,67.77,67.84,67.72,67.78,23900.0,43.6112,43.6562,43.579,43.6176,23900.0
2006-09-06 11:30:00,67.79,67.79,67.75,67.75,11800.0,43.6241,43.6241,43.5983,43.5983,11800.0
2006-09-06 11:35:00,67.75,67.77,67.7,67.73,8700.0,43.5983,43.6112,43.5662,43.5855,8700.0
2006-09-06 11:40:00,67.72,67.72,67.68,67.72,25600.0,43.579,43.579,43.5533,43.579,25600.0
2006-09-06 11:45:00,67.71,67.71,67.63,67.7,24000.0,43.5726,43.5726,43.5211,43.5662,24000.0
2006-09-06 11:50:00,67.7,67.74,67.61,67.65,9800.0,43.5662,43.5919,43.5082,43.534,9800.0
2006-09-06 11:55:00,67.68,67.81,67.68,67.75,11800.0,43.5533,43.6369,43.5533,43.5983,11800.0
2006-09-06 12:00:00,67.76,67.89,67.68,67.8,26600.0,43.6048,43.6884,43.5533,43.6305,26600.0
2006-09-06 12:05:00,67.8,67.87,67.76,67.86,21400.0,43.6305,43.6756,43.6048,43.6691,21400.0
2006-09-06 12:10:00,67.81,67.82,67.75,67.79,7800.0,43.6369,43.6434,43.5983,43.6241,7800.0
2006-09-06 12:15:00,67.79,67.81,67.68,67.77,14600.0,43.6241,43.6369,43.5533,43.6112,14600.0
2006-09-06 12:20:00,67.69,67.76,67.68,67.68,9300.0,43.5597,43.6048,43.5533,43.5533,9300.0
2006-09-06 12:25:00,67.69,67.8,67.69,67.8,8600.0,43.5597,43.6305,43.5597,43.6305,8600.0
2006-09-06 12:30:00,67.74,67.9,67.71,67.9,20900.0,43.5919,43.6949,43.5726,43.6949,20900.0
2006-09-06 12:35:00,67.9,68.0,67.83,67.88,17700.0,43.6949,43.7592,43.6498,43.682,17700.0
2006-09-06 12:40:00,67.94,68.12,67.94,68.05,16100.0,43.7206,43.8364,43.7206,43.7914,16100.0
2006-09-06 12:45:00,68.03,68.11,67.98,68.04,9200.0,43.7785,43.83,43.7463,43.785,9200.0
2006-09-06 12:50:00,68.06,68.06,67.96,67.98,12500.0,43.7978,43.7978,43.7335,43.7463,12500.0
2006-09-06 12:55:00,67.96,67.97,67.91,67.94,6600.0,43.7335,43.7399,43.7013,43.7206,6600.0
2006-09-06 13:00:00,67.93,67.93,67.52,67.67,59600.0,43.7142,43.7142,43.4503,43.5469,59600.0
2006-09-06 13:05:00,67.69,67.89,67.69,67.74,25000.0,43.5597,43.6884,43.5597,43.5919,25000.0
2006-09-06 13:10:00,67.75,67.85,67.61,67.67,17900.0,43.5983,43.6627,43.5082,43.5469,17900.0
2006-09-06 13:15:00,67.69,67.73,67.65,67.66,5800.0,43.5597,43.5855,43.534,43.5404,5800.0
2006-09-06 13:20:00,67.66,67.71,67.66,67.71,5200.0,43.5404,43.5726,43.5404,43.5726,5200.0
2006-09-06 13:25:00,67.71,67.86,67.71,67.83,3600.0,43.5726,43.6691,43.5726,43.6498,3600.0
2006-09-06 13:30:00,67.79,68.01,67.78,67.89,33400.0,43.6241,43.7656,43.6176,43.6884,33400.0
2006-09-06 13:35:00,67.92,68.03,67.89,68.03,12400.0,43.7077,43.7785,43.6884,43.7785,12400.0
2006-09-06 13:40:00,68.03,68.03,67.74,67.75,18500.0,43.7785,43.7785,43.5919,43.5983,18500.0
2006-09-06 13:45:00,67.75,67.95,67.75,67.84,20200.0,43.5983,43.727,43.5983,43.6562,20200.0
2006-09-06 13:50:00,67.8,67.8,67.65,67.66,17100.0,43.6305,43.6305,43.534,43.5404,17100.0
2006-09-06 13:55:00,67.66,67.78,67.53,67.68,23600.0,43.5404,43.6176,43.4568,43.5533,23600.0
2006-09-06 14:00:00,67.68,67.88,67.68,67.87,23300.0,43.5533,43.682,43.5533,43.6756,23300.0
2006-09-06 14:05:00,67.88,67.92,67.73,67.84,18400.0,43.682,43.7077,43.5855,43.6562,18400.0
2006-09-06 14:10:00,67.84,67.84,67.52,67.52,13500.0,43.6562,43.6562,43.4503,43.4503,13500.0
2006-09-06 14:15:00,67.51,67.71,67.5,67.65,17600.0,43.4439,43.5726,43.4375,43.534,17600.0
2006-09-06 14:20:00,67.65,67.82,67.64,67.72,9300.0,43.534,43.6434,43.5275,43.579,9300.0
2006-09-06 14:25:00,67.75,68.0,67.75,68.0,23100.0,43.5983,43.7592,43.5983,43.7592,23100.0
2006-09-06 14:30:00,68.03,68.06,67.95,67.98,6000.0,43.7785,43.7978,43.727,43.7463,6000.0
2006-09-06 14:35:00,67.96,68.02,67.9,68.02,12100.0,43.7335,43.7721,43.6949,43.7721,12100.0
2006-09-06 14:40:00,67.95,67.97,67.9,67.93,11600.0,43.727,43.7399,43.6949,43.7142,11600.0
2006-09-06 14:45:00,67.92,67.99,67.92,67.92,6600.0,43.7077,43.7528,43.7077,43.7077,6600.0
2006-09-06 14:50:00,67.91,67.93,67.9,67.91,6800.0,43.7013,43.7142,43.6949,43.7013,6800.0
2006-09-06 14:55:00,67.9,67.91,67.85,67.9,18700.0,43.6949,43.7013,43.6627,43.6949,18700.0
2006-09-06 15:00:00,67.9,67.93,67.8,67.8,9200.0,43.6949,43.7142,43.6305,43.6305,9200.0
2006-09-06 15:05:00,67.8,67.84,67.72,67.84,23300.0,43.6305,43.6562,43.579,43.6562,23300.0
2006-09-06 15:10:00,67.87,68.05,67.79,68.05,13500.0,43.6756,43.7914,43.6241,43.7914,13500.0
2006-09-06 15:15:00,68.05,68.05,67.89,67.89,11600.0,43.7914,43.7914,43.6884,43.6884,11600.0
2006-09-06 15:20:00,67.88,67.88,67.61,67.77,26500.0,43.682,43.682,43.5082,43.6112,26500.0
2006-09-06 15:25:00,67.76,67.89,67.63,67.7,21100.0,43.6048,43.6884,43.5211,43.5662,21100.0
2006-09-06 15:30:00,67.72,67.78,67.71,67.72,21400.0,43.579,43.6176,43.5726,43.579,21400.0
2006-09-06 15:35:00,67.72,67.92,67.71,67.92,18300.0,43.579,43.7077,43.5726,43.7077,18300.0
2006-09-06 15:40:00,67.95,68.0,67.92,68.0,19600.0,43.727,43.7592,43.7077,43.7592,19600.0
2006-09-06 15:45:00,68.0,68.04,67.97,68.02,12200.0,43.7592,43.785,43.7399,43.7721,12200.0
2006-09-06 15:50:00,68.01,68.02,67.99,68.0,45600.0,43.7656,43.7721,43.7528,43.7592,45600.0
2006-09-06 15:55:00,68.0,68.03,67.96,68.03,34700.0,43.7592,43.7785,43.7335,43.7785,34700.0
2006-09-07 09:30:00,67.35,67.35,67.0,67.14,50200.0,43.3409,43.3409,43.1157,43.2058,50200.0
2006-09-07 09:35:00,67.09,67.47,67.09,67.28,24200.0,43.1736,43.4181,43.1736,43.2959,24200.0
2006-09-07 09:40:00,67.28,67.4,67.15,67.18,20000.0,43.2959,43.3731,43.2122,43.2315,20000.0
2006-09-07 09:45:00,67.17,67.4,67.06,67.4,20700.0,43.2251,43.3731,43.1543,43.3731,20700.0
2006-09-07 09:50:00,67.4,67.5,67.36,67.5,11300.0,43.3731,43.4375,43.3474,43.4375,11300.0
2006-09-07 09:55:00,67.5,67.6,67.4,67.47,7700.0,43.4375,43.5018,43.3731,43.4181,7700.0
2006-09-07 10:00:00,67.47,67.47,67.25,67.28,16600.0,43.4181,43.4181,43.2766,43.2959,16600.0
2006-09-07 10:05:00,67.28,67.35,67.2,67.35,26100.0,43.2959,43.3409,43.2444,43.3409,26100.0
2006-09-07 10:10:00,67.35,67.55,67.35,67.49,8200.0,43.3409,43.4696,43.3409,43.431,8200.0
2006-09-07 10:15:00,67.49,67.5,67.37,67.46,10500.0,43.431,43.4375,43.3538,43.4117,10500.0
2006-09-07 10:20:00,67.42,67.43,67.35,67.41,25200.0,43.386,43.3924,43.3409,43.3795,25200.0
2006-09-07 10:25:00,67.35,67.47,67.31,67.42,25800.0,43.3409,43.4181,43.3152,43.386,25800.0
2006-09-07 10:30:00,67.42,67.44,67.38,67.39,12500.0,43.386,43.3988,43.3602,43.3667,12500.0
2006-09-07 10:35:00,67.39,67.45,67.37,67.39,19300.0,43.3667,43.4053,43.3538,43.3667,19300.0
2006-09-07 10:40:00,67.39,67.5,67.36,67.37,17000.0,43.3667,43.4375,43.3474,43.3538,17000.0
2006-09-07 10:45:00,67.37,67.38,66.89,66.96,52800.0,43.3538,43.3602,43.0449,43.09,52800.0
2006-09-07 10:50:00,66.9,67.04,66.83,66.84,61400.0,43.0513,43.1414,43.0063,43.0127,61400.0
2006-09-07 10:55:00,66.83,66.9,66.69,66.77,31800.0,43.0063,43.0513,42.9162,42.9677,31800.0
2006-09-07 11:00:00,66.75,67.08,66.75,67.05,35100.0,42.9548,43.1672,42.9548,43.1479,35100.0
2006-09-07 11:05:00,67.07,67.11,66.81,66.85,33600.0,43.1607,43.1865,42.9934,43.0192,33600.0
2006-09-07 11:10:00,66.79,66.91,66.79,66.88,25400.0,42.9806,43.0578,42.9806,43.0385,25400.0
2006-09-07 11:15:00,66.86,67.0,66.81,66.88,15200.0,43.0256,43.1157,42.9934,43.0385,15200.0
2006-09-07 11:20:00,66.89,66.89,66.75,66.8,23200.0,43.0449,43.0449,42.9548,42.987,23200.0
2006-09-07 11:25:00,66.8,66.93,66.8,66.93,32100.0,42.987,43.0706,42.987,43.0706,32100.0
2006-09-07 11:30:00,66.93,66.93,66.84,66.84,20100.0,43.0706,43.0706,43.0127,43.0127,20100.0
2006-09-07 11:35:00,66.81,66.9,66.75,66.78,37500.0,42.9934,43.0513,42.9548,42.9741,37500.0
2006-09-07 11:40:00,66.79,66.79,66.66,66.66,21400.0,42.9806,42.9806,42.8969,42.8969,21400.0
2006-09-07 11:45:00,66.69,66.86,66.66,66.79,36200.0,42.9162,43.0256,42.8969,42.9806,36200.0
2006-09-07 11:50:00,66.85,66.87,66.78,66.78,8400.0,43.0192,43.032,42.9741,42.9741,8400.0
2006-09-07 11:55:00,66.77,66.9,66.74,66.85,22600.0,42.9677,43.0513,42.9484,43.0192,22600.0
2006-09-07 12:00:00,66.93,67.0,66.8,66.95,22500.0,43.0706,43.1157,42.987,43.0835,22500.0
2006-09-07 12:05:00,66.95,67.1,66.9,66.9,31800.0,43.0835,43.18,43.0513,43.0513,31800.0
2006-09-07 12:10:00,66.91,67.05,66.8,66.8,17900.0,43.0578,43.1479,42.987,42.987,17900.0
2006-09-07 12:15:00,66.79,66.93,66.72,66.75,11100.0,42.9806,43.0706,42.9355,42.9548,11100.0
2006-09-07 12:20:00,66.76,66.9,66.71,66.73,11200.0,42.9613,43.0513,42.9291,42.9419,11200.0
2006-09-07 12:25:00,66.72,66.91,66.7,66.75,25900.0,42.9355,43.0578,42.9226,42.9548,25900.0
2006-09-07 12:30:00,66.75,67.0,66.75,66.97,31400.0,42.9548,43.1157,42.9548,43.0964,31400.0
2006-09-07 12:35:00,66.96,66.96,66.76,66.85,18700.0,43.09,43.09,42.9613,43.0192,18700.0
2006-09-07 12:40:00,66.85,66.92,66.8,66.83,8200.0,43.0192,43.0642,42.987,43.0063,8200.0
2006-09-07 12:45:00,66.83,66.87,66.78,66.86,8500.0,43.0063,43.032,42.9741,43.0256,8500.0
2006-09-07 12:50:00,66.89,67.19,66.89,67.18,12200.0,43.0449,43.238,43.0449,43.2315,12200.0
2006-09-07 12:55:00,67.17,67.35,67.02,67.05,25200.0,43.2251,43.3409,43.1286,43.1479,25200.0
2006-09-07 13:00:00,67.05,67.05,66.89,66.89,10300.0,43.1479,43.1479,43.0449,43.0449,10300.0
2006-09-07 13:05:00,66.89,67.08,66.89,66.98,6900.0,43.0449,43.1672,43.0449,43.1028,6900.0
2006-09-07 13:10:00,66.98,67.46,66.96,67.42,21700.0,43.1028,43.4117,43.09,43.386,21700.0
2006-09-07 13:15:00,67.43,67.44,67.2,67.44,33500.0,43.3924,43.3988,43.2444,43.3988,33500.0
2006-09-07 13:20:00,67.44,67.73,67.44,67.62,48400.0,43.3988,43.5855,43.3988,43.5147,48400.0
2006-09-07 13:25:00,67.63,67.7,67.61,67.69,11400.0,43.5211,43.5662,43.5082,43.5597,11400.0
2006-09-07 13:30:00,67.66,67.99,67.66,67.88,59100.0,43.5404,43.7528,43.5404,43.682,59100.0
2006-09-07 13:35:00,67.84,68.25,67.8,68.18,49400.0,43.6562,43.9201,43.6305,43.875,49400.0
2006-09-07 13:40:00,68.16,68.59,68.16,68.56,48600.0,43.8622,44.1389,43.8622,44.1196,48600.0
2006-09-07 13:45:00,68.55,68.85,68.51,68.81,33200.0,44.1131,44.3062,44.0874,44.2805,33200.0
2006-09-07 13:50:00,68.8,68.97,68.61,68.89,56200.0,44.274,44.3834,44.1518,44.3319,56200.0
2006-09-07 13:55:00,68.89,68.95,68.62,68.63,31000.0,44.3319,44.3706,44.1582,44.1646,31000.0
2006-09-07 14:00:00,68.64,68.7,68.44,68.6,26800.0,44.1711,44.2097,44.0424,44.1453,26800.0
2006-09-07 14:05:00,68.61,68.7,68.43,68.61,26200.0,44.1518,44.2097,44.0359,44.1518,26200.0
2006-09-07 14:10:00,68.63,68.74,68.52,68.59,21100.0,44.1646,44.2354,44.0938,44.1389,21100.0
2006-09-07 14:15:00,68.59,68.7,68.37,68.55,18800.0,44.1389,44.2097,43.9973,44.1131,18800.0
2006-09-07 14:20:00,68.54,68.54,68.25,68.25,14900.0,44.1067,44.1067,43.9201,43.9201,14900.0
2006-09-07 14:25:00,68.2,68.2,67.88,68.1,31200.0,43.8879,43.8879,43.682,43.8236,31200.0
2006-09-07 14:30:00,68.09,68.2,67.95,68.0,33500.0,43.8171,43.8879,43.727,43.7592,33500.0
2006-09-07 14:35:00,68.01,68.05,67.8,67.8,38700.0,43.7656,43.7914,43.6305,43.6305,38700.0
2006-09-07 14:40:00,67.79,67.85,67.61,67.82,29200.0,43.6241,43.6627,43.5082,43.6434,29200.0
2006-09-07 14:45:00,67.8,67.8,67.69,67.78,29800.0,43.6305,43.6305,43.5597,43.6176,29800.0
2006-09-07 14:50:00,67.8,67.9,67.71,67.9,15500.0,43.6305,43.6949,43.5726,43.6949,15500.0
2006-09-07 14:55:00,67.9,67.9,67.77,67.77,13700.0,43.6949,43.6949,43.6112,43.6112,13700.0
2006-09-07 15:00:00,67.77,67.82,67.7,67.75,23700.0,43.6112,43.6434,43.5662,43.5983,23700.0
2006-09-07 15:05:00,67.63,67.75,67.52,67.59,32500.0,43.5211,43.5983,43.4503,43.4954,32500.0
2006-09-07 15:10:00,67.58,67.75,67.55,67.75,16900.0,43.4889,43.5983,43.4696,43.5983,16900.0
2006-09-07 15:15:00,67.71,67.95,67.65,67.82,14800.0,43.5726,43.727,43.534,43.6434,14800.0
2006-09-07 15:20:00,67.82,67.88,67.7,67.74,12600.0,43.6434,43.682,43.5662,43.5919,12600.0
2006-09-07 15:25:00,67.75,67.9,67.74,67.9,15500.0,43.5983,43.6949,43.5919,43.6949,15500.0
2006-09-07 15:30:00,67.91,67.91,67.83,67.85,7800.0,43.7013,43.7013,43.6498,43.6627,7800.0
2006-09-07 15:35:00,67.85,67.85,67.61,67.67,16200.0,43.6627,43.6627,43.5082,43.5469,16200.0
2006-09-07 15:40:00,67.68,67.9,67.67,67.81,23000.0,43.5533,43.6949,43.5469,43.6369,23000.0
2006-09-07 15:45:00,67.78,67.81,67.68,67.81,24500.0,43.6176,43.6369,43.5533,43.6369,24500.0
2006-09-07 15:50:00,67.81,68.02,67.81,67.82,29600.0,43.6369,43.7721,43.6369,43.6434,29600.0
2006-09-07 15:55:00,67.83,67.87,67.75,67.86,31400.0,43.6498,43.6756,43.5983,43.6691,31400.0
2006-09-08 09:30:00,67.9,68.69,67.9,68.67,29600.0,43.6949,44.2032,43.6949,44.1904,29600.0
2006-09-08 09:35:00,68.67,68.73,67.91,68.02,36700.0,44.1904,44.229,43.7013,43.7721,36700.0
2006-09-08 09:40:00,68.02,68.65,68.02,68.57,20900.0,43.7721,44.1775,43.7721,44.126,20900.0
2006-09-08 09:45:00,68.62,68.84,68.4,68.41,39100.0,44.1582,44.2998,44.0166,44.0231,39100.0
2006-09-08 09:50:00,68.42,68.5,68.15,68.44,14800.0,44.0295,44.081,43.8557,44.0424,14800.0
2006-09-08 09:55:00,68.44,68.68,68.23,68.35,16100.0,44.0424,44.1968,43.9072,43.9844,16100.0
2006-09-08 10:00:00,68.35,68.44,68.12,68.25,27900.0,43.9844,44.0424,43.8364,43.9201,27900.0
2006-09-08 10:05:00,68.28,68.44,68.22,68.26,18900.0,43.9394,44.0424,43.9008,43.9265,18900.0
2006-09-08 10:10:00,68.25,68.54,68.22,68.51,17200.0,43.9201,44.1067,43.9008,44.0874,17200.0
2006-09-08 10:15:00,68.51,68.76,68.51,68.76,32500.0,44.0874,44.2483,44.0874,44.2483,32500.0
2006-09-08 10:20:00,68.77,69.16,68.77,69.1,55400.0,44.2547,44.5057,44.2547,44.4671,55400.0
2006-09-08 10:25:00,69.12,69.44,68.92,69.43,37200.0,44.48,44.6859,44.3512,44.6794,37200.0
2006-09-08 10:30:00,69.43,69.71,69.29,69.43,47300.0,44.6794,44.8596,44.5894,44.6794,47300.0
2006-09-08 10:35:00,69.39,69.57,69.21,69.38,37800.0,44.6537,44.7695,44.5379,44.6473,37800.0
2006-09-08 10:40:00,69.35,69.38,69.12,69.13,18500.0,44.628,44.6473,44.48,44.4864,18500.0
2006-09-08 10:45:00,69.12,69.34,69.12,69.2,24900.0,44.48,44.6215,44.48,44.5314,24900.0
2006-09-08 10:50:00,69.2,69.2,69.01,69.01,14500.0,44.5314,44.5314,44.4092,44.4092,14500.0
2006-09-08 10:55:00,69.0,69.06,68.82,69.06,16900.0,44.4027,44.4413,44.2869,44.4413,16900.0
2006-09-08 11:00:00,69.01,69.08,68.79,68.82,24800.0,44.4092,44.4542,44.2676,44.2869,24800.0
2006-09-08 11:05:00,68.8,68.82,68.62,68.8,18600.0,44.274,44.2869,44.1582,44.274,18600.0
2006-09-08 11:10:00,68.8,68.9,68.78,68.81,8400.0,44.274,44.3384,44.2612,44.2805,8400.0
2006-09-08 11:15:00,68.79,68.9,68.75,68.9,10400.0,44.2676,44.3384,44.2419,44.3384,10400.0
2006-09-08 11:20:00,68.88,69.06,68.88,68.89,16200.0,44.3255,44.4413,44.3255,44.3319,16200.0
2006-09-08 11:25:00,68.83,68.97,68.65,68.97,14500.0,44.2933,44.3834,44.1775,44.3834,14500.0
2006-09-08 11:30:00,68.94,68.95,68.62,68.62,29300.0,44.3641,44.3706,44.1582,44.1582,29300.0
2006-09-08 11:35:00,68.63,68.72,68.63,68.64,10600.0,44.1646,44.2225,44.1646,44.1711,10600.0
2006-09-08 11:40:00,68.65,68.85,68.65,68.85,6700.0,44.1775,44.3062,44.1775,44.3062,6700.0
2006-09-08 11:45:00,68.87,68.87,68.71,68.75,6900.0,44.3191,44.3191,44.2161,44.2419,6900.0
2006-09-08 11:50:00,68.77,68.79,68.68,68.78,15300.0,44.2547,44.2676,44.1968,44.2612,15300.0
2006-09-08 11:55:00,68.78,68.9,68.78,68.83,17700.0,44.2612,44.3384,44.2612,44.2933,17700.0
2006-09-08 12:00:00,68.85,68.97,68.83,68.84,5000.0,44.3062,44.3834,44.2933,44.2998,5000.0
2006-09-08 12:05:00,68.81,68.93,68.8,68.85,11200.0,44.2805,44.3577,44.274,44.3062,11200.0
2006-09-08 12:10:00,68.88,68.94,68.87,68.91,12700.0,44.3255,44.3641,44.3191,44.3448,12700.0
2006-09-08 12:15:00,68.89,68.89,68.8,68.88,10800.0,44.3319,44.3319,44.274,44.3255,10800.0
2006-09-08 12:20:00,68.88,68.88,68.81,68.81,5000.0,44.3255,44.3255,44.2805,44.2805,5000.0
2006-09-08 12:25:00,68.82,68.88,68.8,68.85,13200.0,44.2869,44.3255,44.274,44.3062,13200.0
2006-09-08 12:30:00,68.86,68.87,68.82,68.87,6900.0,44.3126,44.3191,44.2869,44.3191,6900.0
2006-09-08 12:35:00,68.9,68.97,68.89,68.93,11100.0,44.3384,44.3834,44.3319,44.3577,11100.0
2006-09-08 12:40:00,68.9,69.1,68.9,69.1,31600.0,44.3384,44.4671,44.3384,44.4671,31600.0
2006-09-08 12:45:00,69.17,69.18,69.04,69.05,15200.0,44.5121,44.5186,44.4285,44.4349,15200.0
2006-09-08 12:50:00,69.08,69.14,69.07,69.14,8600.0,44.4542,44.4928,44.4478,44.4928,8600.0
2006-09-08 12:55:00,69.14,69.19,69.05,69.19,8900.0,44.4928,44.525,44.4349,44.525,8900.0
2006-09-08 13:00:00,69.24,69.36,69.19,69.22,11400.0,44.5572,44.6344,44.525,44.5443,11400.0
2006-09-08 13:05:00,69.21,69.21,69.08,69.08,18700.0,44.5379,44.5379,44.4542,44.4542,18700.0
2006-09-08 13:10:00,69.07,69.07,68.93,68.98,8500.0,44.4478,44.4478,44.3577,44.3899,8500.0
2006-09-08 13:15:00,69.0,69.25,69.0,69.15,9700.0,44.4027,44.5636,44.4027,44.4993,9700.0
2006-09-08 13:20:00,69.14,69.29,69.14,69.24,12800.0,44.4928,44.5894,44.4928,44.5572,12800.0
2006-09-08 13:25:00,69.21,69.48,69.21,69.41,31900.0,44.5379,44.7116,44.5379,44.6666,31900.0
2006-09-08 13:30:00,69.41,69.41,69.18,69.32,10000.0,44.6666,44.6666,44.5186,44.6087,10000.0
2006-09-08 13:35:00,69.31,69.34,69.25,69.27,8300.0,44.6022,44.6215,44.5636,44.5765,8300.0
2006-09-08 13:40:00,69.27,69.5,69.27,69.46,31300.0,44.5765,44.7245,44.5765,44.6987,31300.0
2006-09-08 13:45:00,69.47,69.47,69.21,69.22,14500.0,44.7052,44.7052,44.5379,44.5443,14500.0
2006-09-08 13:50:00,69.22,69.28,69.15,69.19,4500.0,44.5443,44.5829,44.4993,44.525,4500.0
2006-09-08 13:55:00,69.19,69.5,69.14,69.46,27400.0,44.525,44.7245,44.4928,44.6987,27400.0
2006-09-08 14:00:00,69.46,69.6,69.46,69.6,23100.0,44.6987,44.7888,44.6987,44.7888,23100.0
2006-09-08 14:05:00,69.68,69.89,69.56,69.56,35300.0,44.8403,44.9755,44.7631,44.7631,35300.0
2006-09-08 14:10:00,69.57,69.61,69.53,69.58,50300.0,44.7695,44.7953,44.7438,44.776,50300.0
2006-09-08 14:15:00,69.53,69.64,69.24,69.24,15100.0,44.7438,44.8146,44.5572,44.5572,15100.0
2006-09-08 14:20:00,69.25,69.25,69.03,69.1,15300.0,44.5636,44.5636,44.422,44.4671,15300.0
2006-09-08 14:25:00,69.15,69.25,69.12,69.12,8700.0,44.4993,44.5636,44.48,44.48,8700.0
2006-09-08 14:30:00,69.1,69.15,69.1,69.1,23000.0,44.4671,44.4993,44.4671,44.4671,23000.0
2006-09-08 14:35:00,69.1,69.18,69.0,69.11,22800.0,44.4671,44.5186,44.4027,44.4735,22800.0
2006-09-08 14:40:00,69.13,69.27,69.01,69.14,39700.0,44.4864,44.5765,44.4092,44.4928,39700.0
2006-09-08 14:45:00,69.13,69.17,69.02,69.14,7700.0,44.4864,44.5121,44.4156,44.4928,7700.0
2006-09-08 14:50:00,69.11,69.21,69.02,69.02,5500.0,44.4735,44.5379,44.4156,44.4156,5500.0
2006-09-08 14:55:00,69.03,69.25,69.03,69.24,14700.0,44.422,44.5636,44.422,44.5572,14700.0
2006-09-08 15:00:00,69.23,69.23,69.08,69.09,15700.0,44.5507,44.5507,44.4542,44.4606,15700.0
2006-09-08 15:05:00,69.09,69.11,68.95,69.1,39300.0,44.4606,44.4735,44.3706,44.4671,39300.0
2006-09-08 15:10:00,69.15,69.34,69.15,69.2,23500.0,44.4993,44.6215,44.4993,44.5314,23500.0
2006-09-08 15:15:00,69.19,69.19,69.01,69.16,16100.0,44.525,44.525,44.4092,44.5057,16100.0
2006-09-08 15:20:00,69.19,69.33,69.16,69.27,16400.0,44.525,44.6151,44.5057,44.5765,16400.0
2006-09-08 15:25:00,69.28,69.28,69.06,69.16,12200.0,44.5829,44.5829,44.4413,44.5057,12200.0
2006-09-08 15:30:00,69.15,69.15,69.01,69.12,18100.0,44.4993,44.4993,44.4092,44.48,18100.0
2006-09-08 15:35:00,69.12,69.19,69.08,69.19,13500.0,44.48,44.525,44.4542,44.525,13500.0
2006-09-08 15:40:00,69.2,69.23,69.14,69.23,14600.0,44.5314,44.5507,44.4928,44.5507,14600.0
2006-09-08 15:45:00,69.2,69.2,69.04,69.09,26700.0,44.5314,44.5314,44.4285,44.4606,26700.0
2006-09-08 15:50:00,69.09,69.17,69.08,69.17,22900.0,44.4606,44.5121,44.4542,44.5121,22900.0
2006-09-08 15:55:00,69.17,69.27,69.16,69.26,32400.0,44.5121,44.5765,44.5057,44.57,32400.0
2006-09-11 09:30:00,69.05,69.33,69.02,69.06,27500.0,44.4349,44.6151,44.4156,44.4413,27500.0
2006-09-11 09:35:00,69.05,69.34,68.92,69.22,45600.0,44.4349,44.6215,44.3512,44.5443,45600.0
2006-09-11 09:40:00,69.17,69.32,69.1,69.14,13700.0,44.5121,44.6087,44.4671,44.4928,13700.0
2006-09-11 09:45:00,69.15,69.15,68.7,68.7,45900.0,44.4993,44.4993,44.2097,44.2097,45900.0
2006-09-11 09:50:00,68.67,68.7,68.6,68.7,24400.0,44.1904,44.2097,44.1453,44.2097,24400.0
2006-09-11 09:55:00,68.7,68.85,68.7,68.75,15900.0,44.2097,44.3062,44.2097,44.2419,15900.0
2006-09-11 10:00:00,68.65,69.05,68.65,69.04,11900.0,44.1775,44.4349,44.1775,44.4285,11900.0
2006-09-11 10:05:00,69.05,69.05,68.88,68.95,17500.0,44.4349,44.4349,44.3255,44.3706,17500.0
2006-09-11 10:10:00,68.9,69.12,68.87,69.1,13500.0,44.3384,44.48,44.3191,44.4671,13500.0
2006-09-11 10:15:00,69.09,69.09,68.8,68.8,10600.0,44.4606,44.4606,44.274,44.274,10600.0
2006-09-11 10:20:00,68.8,69.09,68.8,69.09,7100.0,44.274,44.4606,44.274,44.4606,7100.0
2006-09-11 10:25:00,69.05,69.05,68.7,68.77,14200.0,44.4349,44.4349,44.2097,44.2547,14200.0
2006-09-11 10:30:00,68.71,68.75,68.3,68.35,36000.0,44.2161,44.2419,43.9523,43.9844,36000.0
2006-09-11 10:35:00,68.39,68.42,68.16,68.19,16700.0,44.0102,44.0295,43.8622,43.8815,16700.0
2006-09-11 10:40:00,68.24,68.24,67.83,67.9,19700.0,43.9137,43.9137,43.6498,43.6949,19700.0
2006-09-11 10:45:00,67.89,67.9,67.41,67.59,49100.0,43.6884,43.6949,43.3795,43.4954,49100.0
2006-09-11 10:50:00,67.61,67.87,67.61,67.71,18500.0,43.5082,43.6756,43.5082,43.5726,18500.0
2006-09-11 10:55:00,67.68,67.69,67.55,67.62,22400.0,43.5533,43.5597,43.4696,43.5147,22400.0
2006-09-11 11:00:00,67.63,67.84,67.63,67.7,18400.0,43.5211,43.6562,43.5211,43.5662,18400.0
2006-09-11 11:05:00,67.65,67.66,67.55,67.55,12600.0,43.534,43.5404,43.4696,43.4696,12600.0
2006-09-11 11:10:00,67.54,67.6,67.48,67.58,20000.0,43.4632,43.5018,43.4246,43.4889,20000.0
2006-09-11 11:15:00,67.59,67.67,67.51,67.55,20800.0,43.4954,43.5469,43.4439,43.4696,20800.0
2006-09-11 11:20:00,67.56,67.68,67.56,67.63,16700.0,43.4761,43.5533,43.4761,43.5211,16700.0
2006-09-11 11:25:00,67.65,67.71,67.62,67.66,11700.0,43.534,43.5726,43.5147,43.5404,11700.0
2006-09-11 11:30:00,67.71,67.83,67.71,67.76,12000.0,43.5726,43.6498,43.5726,43.6048,12000.0
2006-09-11 11:35:00,67.72,67.8,67.64,67.71,18000.0,43.579,43.6305,43.5275,43.5726,18000.0
2006-09-11 11:40:00,67.68,67.69,67.58,67.59,10800.0,43.5533,43.5597,43.4889,43.4954,10800.0
2006-09-11 11:45:00,67.57,67.63,67.48,67.54,28100.0,43.4825,43.5211,43.4246,43.4632,28100.0
2006-09-11 11:50:00,67.58,67.7,67.57,67.68,10500.0,43.4889,43.5662,43.4825,43.5533,10500.0
2006-09-11 11:55:00,67.64,67.91,67.63,67.86,9100.0,43.5275,43.7013,43.5211,43.6691,9100.0
2006-09-11 12:00:00,67.9,68.19,67.9,68.09,12500.0,43.6949,43.8815,43.6949,43.8171,12500.0
2006-09-11 12:05:00,68.02,68.4,68.02,68.34,18000.0,43.7721,44.0166,43.7721,43.978,18000.0
2006-09-11 12:10:00,68.35,68.38,68.3,68.31,9000.0,43.9844,44.0037,43.9523,43.9587,9000.0
2006-09-11 12:15:00,68.31,68.38,68.25,68.32,9200.0,43.9587,44.0037,43.9201,43.9651,9200.0
2006-09-11 12:20:00,68.32,68.59,68.32,68.54,16800.0,43.9651,44.1389,43.9651,44.1067,16800.0
2006-09-11 12:25:00,68.52,68.73,68.46,68.73,26900.0,44.0938,44.229,44.0552,44.229,26900.0
2006-09-11 12:30:00,68.76,68.8,68.67,68.74,17200.0,44.2483,44.274,44.1904,44.2354,17200.0
2006-09-11 12:35:00,68.74,68.74,68.39,68.48,12700.0,44.2354,44.2354,44.0102,44.0681,12700.0
2006-09-11 12:40:00,68.5,68.68,68.5,68.65,10600.0,44.081,44.1968,44.081,44.1775,10600.0
2006-09-11 12:45:00,68.64,68.68,68.5,68.57,12500.0,44.1711,44.1968,44.081,44.126,12500.0
2006-09-11 12:50:00,68.53,68.6,68.51,68.53,10500.0,44.1003,44.1453,44.0874,44.1003,10500.0
2006-09-11 12:55:00,68.54,68.83,68.51,68.8,9700.0,44.1067,44.2933,44.0874,44.274,9700.0
2006-09-11 13:00:00,68.79,69.11,68.79,69.1,23700.0,44.2676,44.4735,44.2676,44.4671,23700.0
2006-09-11 13:05:00,69.08,69.15,69.07,69.11,17300.0,44.4542,44.4993,44.4478,44.4735,17300.0
2006-09-11 13:10:00,69.2,69.2,69.13,69.16,15000.0,44.5314,44.5314,44.4864,44.5057,15000.0
2006-09-11 13:15:00,69.11,69.11,68.89,69.0,9900.0,44.4735,44.4735,44.3319,44.4027,9900.0
2006-09-11 13:20:00,69.01,69.2,69.0,69.19,12600.0,44.4092,44.5314,44.4027,44.525,12600.0
2006-09-11 13:25:00,69.2,69.46,69.18,69.46,27800.0,44.5314,44.6987,44.5186,44.6987,27800.0
2006-09-11 13:30:00,69.37,69.55,69.27,69.27,20200.0,44.6408,44.7567,44.5765,44.5765,20200.0
2006-09-11 13:35:00,69.25,69.45,69.24,69.44,17100.0,44.5636,44.6923,44.5572,44.6859,17100.0
2006-09-11 13:40:00,69.44,69.61,69.44,69.45,8800.0,44.6859,44.7953,44.6859,44.6923,8800.0
2006-09-11 13:45:00,69.44,69.44,69.01,69.01,14900.0,44.6859,44.6859,44.4092,44.4092,14900.0
2006-09-11 13:50:00,69.02,69.12,68.8,68.87,19600.0,44.4156,44.48,44.274,44.3191,19600.0
2006-09-11 13:55:00,68.87,68.87,68.78,68.85,37300.0,44.3191,44.3191,44.2612,44.3062,37300.0
2006-09-11 14:00:00,68.86,69.08,68.85,68.95,31800.0,44.3126,44.4542,44.3062,44.3706,31800.0
2006-09-11 14:05:00,68.94,69.11,68.94,69.07,18400.0,44.3641,44.4735,44.3641,44.4478,18400.0
2006-09-11 14:10:00,69.07,69.09,69.03,69.09,12500.0,44.4478,44.4606,44.422,44.4606,12500.0
2006-09-11 14:15:00,69.09,69.14,69.08,69.14,9700.0,44.4606,44.4928,44.4542,44.4928,9700.0
2006-09-11 14:20:00,69.14,69.35,69.14,69.32,23000.0,44.4928,44.628,44.4928,44.6087,23000.0
2006-09-11 14:25:00,69.32,69.46,68.97,69.02,24700.0,44.6087,44.6987,44.3834,44.4156,24700.0
2006-09-11 14:30:00,68.97,69.1,68.91,69.1,11200.0,44.3834,44.4671,44.3448,44.4671,11200.0
2006-09-11 14:35:00,69.09,69.11,68.99,69.0,5300.0,44.4606,44.4735,44.3963,44.4027,5300.0
2006-09-11 14:40:00,68.99,68.99,68.76,68.82,19000.0,44.3963,44.3963,44.2483,44.2869,19000.0
2006-09-11 14:45:00,68.77,68.98,68.74,68.98,35700.0,44.2547,44.3899,44.2354,44.3899,35700.0
2006-09-11 14:50:00,68.98,69.06,68.9,69.06,12700.0,44.3899,44.4413,44.3384,44.4413,12700.0
2006-09-11 14:55:00,69.06,69.37,69.05,69.3,39100.0,44.4413,44.6408,44.4349,44.5958,39100.0
2006-09-11 15:00:00,69.33,69.4,69.14,69.4,19900.0,44.6151,44.6601,44.4928,44.6601,19900.0
2006-09-11 15:05:00,69.39,69.39,69.0,69.01,17100.0,44.6537,44.6537,44.4027,44.4092,17100.0
2006-09-11 15:10:00,69.0,69.0,68.9,68.94,11600.0,44.4027,44.4027,44.3384,44.3641,11600.0
2006-09-11 15:15:00,68.95,68.95,68.5,68.67,27000.0,44.3706,44.3706,44.081,44.1904,27000.0
2006-09-11 15:20:00,68.59,68.69,68.44,68.66,20400.0,44.1389,44.2032,44.0424,44.1839,20400.0
2006-09-11 15:25:00,68.65,68.94,68.65,68.78,27600.0,44.1775,44.3641,44.1775,44.2612,27600.0
2006-09-11 15:30:00,68.76,69.19,68.69,69.17,22400.0,44.2483,44.525,44.2032,44.5121,22400.0
2006-09-11 15:35:00,69.19,69.19,68.86,68.98,16000.0,44.525,44.525,44.3126,44.3899,16000.0
2006-09-11 15:40:00,68.98,69.08,68.91,68.91,18500.0,44.3899,44.4542,44.3448,44.3448,18500.0
2006-09-11 15:45:00,68.92,69.12,68.84,69.06,48300.0,44.3512,44.48,44.2998,44.4413,48300.0
2006-09-11 15:50:00,69.07,69.11,68.88,68.88,44500.0,44.4478,44.4735,44.3255,44.3255,44500.0
2006-09-11 15:55:00,68.87,69.21,68.85,69.21,73500.0,44.3191,44.5379,44.3062,44.5379,73500.0
2006-09-12 09:30:00,69.5,69.8,69.5,69.65,28700.0,44.7245,44.9175,44.7245,44.821,28700.0
2006-09-12 09:35:00,69.62,69.8,69.3,69.3,27800.0,44.8017,44.9175,44.5958,44.5958,27800.0
2006-09-12 09:40:00,69.3,69.95,69.14,69.87,28800.0,44.5958,45.0141,44.4928,44.9626,28800.0
2006-09-12 09:45:00,69.88,69.95,69.8,69.92,12100.0,44.969,45.0141,44.9175,44.9948,12100.0
2006-09-12 09:50:00,69.92,70.42,69.92,70.34,59000.0,44.9948,45.3165,44.9948,45.265,59000.0
2006-09-12 09:55:00,70.26,70.28,69.71,70.15,45400.0,45.2136,45.2264,44.8596,45.1428,45400.0
2006-09-12 10:00:00,70.15,70.2,70.04,70.13,50100.0,45.1428,45.175,45.072,45.1299,50100.0
2006-09-12 10:05:00,70.13,70.13,69.91,70.07,16700.0,45.1299,45.1299,44.9883,45.0913,16700.0
2006-09-12 10:10:00,70.05,70.14,70.01,70.07,11000.0,45.0784,45.1363,45.0527,45.0913,11000.0
2006-09-12 10:15:00,70.08,70.08,69.95,70.07,54600.0,45.0977,45.0977,45.0141,45.0913,54600.0
2006-09-12 10:20:00,70.07,70.3,70.03,70.3,44400.0,45.0913,45.2393,45.0656,45.2393,44400.0
2006-09-12 10:25:00,70.3,70.57,70.25,70.55,41800.0,45.2393,45.4131,45.2071,45.4002,41800.0
2006-09-12 10:30:00,70.52,70.55,70.25,70.33,29500.0,45.3809,45.4002,45.2071,45.2586,29500.0
2006-09-12 10:35:00,70.39,70.59,70.33,70.55,82100.0,45.2972,45.4259,45.2586,45.4002,82100.0
2006-09-12 10:40:00,70.59,70.84,70.54,70.78,55300.0,45.4259,45.5868,45.3937,45.5482,55300.0
2006-09-12 10:45:00,70.79,70.9,70.65,70.66,26700.0,45.5546,45.6254,45.4645,45.471,26700.0
2006-09-12 10:50:00,70.7,70.79,70.66,70.68,19600.0,45.4967,45.5546,45.471,45.4838,19600.0
2006-09-12 10:55:00,70.67,70.75,70.66,70.74,12600.0,45.4774,45.5289,45.471,45.5225,12600.0
2006-09-12 11:00:00,70.73,70.97,70.73,70.9,23500.0,45.516,45.6705,45.516,45.6254,23500.0
2006-09-12 11:05:00,70.94,71.13,70.9,71.05,34100.0,45.6512,45.7734,45.6254,45.7219,34100.0
2006-09-12 11:10:00,71.06,71.13,70.93,70.93,27200.0,45.7284,45.7734,45.6447,45.6447,27200.0
2006-09-12 11:15:00,70.95,70.95,70.81,70.84,13700.0,45.6576,45.6576,45.5675,45.5868,13700.0
2006-09-12 11:20:00,70.84,70.85,70.72,70.79,25500.0,45.5868,45.5932,45.5096,45.5546,25500.0
2006-09-12 11:25:00,70.77,70.89,70.76,70.89,32700.0,45.5418,45.619,45.5353,45.619,32700.0
2006-09-12 11:30:00,70.85,70.86,70.82,70.84,9600.0,45.5932,45.5997,45.5739,45.5868,9600.0
2006-09-12 11:35:00,70.81,70.83,70.7,70.81,33600.0,45.5675,45.5804,45.4967,45.5675,33600.0
2006-09-12 11:40:00,70.81,70.83,70.67,70.7,27700.0,45.5675,45.5804,45.4774,45.4967,27700.0
2006-09-12 11:45:00,70.7,70.83,70.65,70.66,26600.0,45.4967,45.5804,45.4645,45.471,26600.0
2006-09-12 11:50:00,70.68,70.72,70.5,70.57,27800.0,45.4838,45.5096,45.368,45.4131,27800.0
2006-09-12 11:55:00,70.54,70.59,70.49,70.51,35300.0,45.3937,45.4259,45.3616,45.3744,35300.0
2006-09-12 12:00:00,70.5,70.55,70.35,70.35,19900.0,45.368,45.4002,45.2715,45.2715,19900.0
2006-09-12 12:05:00,70.36,70.5,70.28,70.5,31300.0,45.2779,45.368,45.2264,45.368,31300.0
2006-09-12 12:10:00,70.45,70.49,70.3,70.34,26200.0,45.3358,45.3616,45.2393,45.265,26200.0
2006-09-12 12:15:00,70.34,70.35,70.15,70.21,19200.0,45.265,45.2715,45.1428,45.1814,19200.0
2006-09-12 12:20:00,70.22,70.22,69.93,70.08,52900.0,45.1878,45.1878,45.0012,45.0977,52900.0
2006-09-12 12:25:00,70.08,70.45,70.06,70.42,14300.0,45.0977,45.3358,45.0849,45.3165,14300.0
2006-09-12 12:30:00,70.41,70.41,70.31,70.35,18300.0,45.3101,45.3101,45.2457,45.2715,18300.0
2006-09-12 12:35:00,70.35,70.36,70.25,70.27,14700.0,45.2715,45.2779,45.2071,45.22,14700.0
2006-09-12 12:40:00,70.3,70.42,70.27,70.39,25500.0,45.2393,45.3165,45.22,45.2972,25500.0
2006-09-12 12:45:00,70.4,70.57,70.32,70.55,34100.0,45.3037,45.4131,45.2522,45.4002,34100.0
2006-09-12 12:50:00,70.55,70.65,70.55,70.57,8500.0,45.4002,45.4645,45.4002,45.4131,8500.0
2006-09-12 12:55:00,70.57,70.57,70.41,70.47,6100.0,45.4131,45.4131,45.3101,45.3487,6100.0
2006-09-12 13:00:00,70.46,70.47,70.4,70.47,14400.0,45.3423,45.3487,45.3037,45.3487,14400.0
2006-09-12 13:05:00,70.47,70.54,70.44,70.44,10100.0,45.3487,45.3937,45.3294,45.3294,10100.0
2006-09-12 13:10:00,70.39,70.47,70.39,70.44,7200.0,45.2972,45.3487,45.2972,45.3294,7200.0
2006-09-12 13:15:00,70.39,70.43,70.25,70.25,38700.0,45.2972,45.323,45.2071,45.2071,38700.0
2006-09-12 13:20:00,70.3,70.54,70.3,70.48,22600.0,45.2393,45.3937,45.2393,45.3551,22600.0
2006-09-12 13:25:00,70.48,70.56,70.4,70.5,12700.0,45.3551,45.4066,45.3037,45.368,12700.0
2006-09-12 13:30:00,70.49,70.57,70.42,70.52,11500.0,45.3616,45.4131,45.3165,45.3809,11500.0
2006-09-12 13:35:00,70.53,70.54,70.39,70.49,20800.0,45.3873,45.3937,45.2972,45.3616,20800.0
2006-09-12 13:40:00,70.48,70.7,70.47,70.68,23500.0,45.3551,45.4967,45.3487,45.4838,23500.0
2006-09-12 13:45:00,70.69,70.93,70.68,70.92,37800.0,45.4903,45.6447,45.4838,45.6383,37800.0
2006-09-12 13:50:00,70.9,70.92,70.77,70.9,19400.0,45.6254,45.6383,45.5418,45.6254,19400.0
2006-09-12 13:55:00,70.91,70.91,70.86,70.88,15500.0,45.6318,45.6318,45.5997,45.6125,15500.0
2006-09-12 14:00:00,70.88,70.94,70.77,70.93,21100.0,45.6125,45.6512,45.5418,45.6447,21100.0
2006-09-12 14:05:00,70.94,70.95,70.9,70.95,13500.0,45.6512,45.6576,45.6254,45.6576,13500.0
2006-09-12 14:10:00,70.94,70.99,70.88,70.99,16700.0,45.6512,45.6833,45.6125,45.6833,16700.0
2006-09-12 14:15:00,70.99,71.15,70.95,71.15,57600.0,45.6833,45.7863,45.6576,45.7863,57600.0
2006-09-12 14:20:00,71.15,71.16,70.96,71.16,25900.0,45.7863,45.7927,45.664,45.7927,25900.0
2006-09-12 14:25:00,71.16,71.24,71.16,71.24,20100.0,45.7927,45.8442,45.7927,45.8442,20100.0
2006-09-12 14:30:00,71.24,71.41,71.23,71.31,30500.0,45.8442,45.9536,45.8378,45.8893,30500.0
2006-09-12 14:35:00,71.32,71.57,71.29,71.47,69900.0,45.8957,46.0566,45.8764,45.9922,69900.0
2006-09-12 14:40:00,71.47,71.8,71.47,71.71,55900.0,45.9922,46.2046,45.9922,46.1467,55900.0
2006-09-12 14:45:00,71.71,71.72,71.54,71.72,20300.0,46.1467,46.1531,46.0373,46.1531,20300.0
2006-09-12 14:50:00,71.68,71.96,71.62,71.75,39900.0,46.1274,46.3075,46.0887,46.1724,39900.0
2006-09-12 14:55:00,71.75,71.86,71.74,71.81,31600.0,46.1724,46.2432,46.166,46.211,31600.0
2006-09-12 15:00:00,71.8,71.81,71.62,71.66,22500.0,46.2046,46.211,46.0887,46.1145,22500.0
2006-09-12 15:05:00,71.65,71.93,71.65,71.91,36100.0,46.1081,46.2882,46.1081,46.2754,36100.0
2006-09-12 15:10:00,71.91,71.95,71.86,71.92,50700.0,46.2754,46.3011,46.2432,46.2818,50700.0
2006-09-12 15:15:00,71.92,71.92,71.82,71.86,45800.0,46.2818,46.2818,46.2175,46.2432,45800.0
2006-09-12 15:20:00,71.85,71.9,71.8,71.89,55500.0,46.2368,46.2689,46.2046,46.2625,55500.0
2006-09-12 15:25:00,71.9,72.15,71.89,72.08,157200.0,46.2689,46.4298,46.2625,46.3848,157200.0
2006-09-12 15:30:00,72.07,72.22,72.07,72.19,61300.0,46.3783,46.4749,46.3783,46.4556,61300.0
2006-09-12 15:35:00,72.19,72.24,72.06,72.09,61100.0,46.4556,46.4877,46.3719,46.3912,61100.0
2006-09-12 15:40:00,72.09,72.17,71.99,71.99,39200.0,46.3912,46.4427,46.3268,46.3268,39200.0
2006-09-12 15:45:00,71.98,72.0,71.85,71.9,49500.0,46.3204,46.3333,46.2368,46.2689,49500.0
2006-09-12 15:50:00,71.89,72.38,71.8,72.2,55500.0,46.2625,46.5778,46.2046,46.462,55500.0
2006-09-12 15:55:00,72.17,72.24,72.06,72.17,33900.0,46.4427,46.4877,46.3719,46.4427,33900.0
2006-09-13 09:30:00,72.2,72.77,72.2,72.27,63500.0,46.462,46.8288,46.462,46.507,63500.0
2006-09-13 09:35:00,72.3,72.34,72.15,72.21,24300.0,46.5263,46.5521,46.4298,46.4684,24300.0
2006-09-13 09:40:00,72.15,72.19,71.42,71.66,31900.0,46.4298,46.4556,45.96,46.1145,31900.0
2006-09-13 09:45:00,71.66,71.73,71.4,71.42,47600.0,46.1145,46.1595,45.9472,45.96,47600.0
2006-09-13 09:50:00,71.5,71.63,70.9,70.96,37500.0,46.0115,46.0952,45.6254,45.664,37500.0
2006-09-13 09:55:00,70.96,71.32,70.91,71.19,54600.0,45.664,45.8957,45.6318,45.812,54600.0
2006-09-13 10:00:00,71.11,71.2,71.01,71.18,35700.0,45.7606,45.8185,45.6962,45.8056,35700.0
2006-09-13 10:05:00,71.18,71.27,71.06,71.09,38500.0,45.8056,45.8635,45.7284,45.7477,38500.0
2006-09-13 10:10:00,71.11,71.25,71.05,71.12,14200.0,45.7606,45.8506,45.7219,45.767,14200.0
2006-09-13 10:15:00,71.1,71.2,71.04,71.18,14900.0,45.7541,45.8185,45.7155,45.8056,14900.0
2006-09-13 10:20:00,71.13,71.14,71.01,71.06,18000.0,45.7734,45.7799,45.6962,45.7284,18000.0
2006-09-13 10:25:00,71.06,71.48,71.06,71.48,25700.0,45.7284,45.9987,45.7284,45.9987,25700.0
2006-09-13 10:30:00,71.47,71.7,71.41,71.45,29000.0,45.9922,46.1402,45.9536,45.9793,29000.0
2006-09-13 10:35:00,71.4,71.45,71.14,71.45,21600.0,45.9472,45.9793,45.7799,45.9793,21600.0
2006-09-13 10:40:00,71.46,71.46,71.1,71.11,31700.0,45.9858,45.9858,45.7541,45.7606,31700.0
2006-09-13 10:45:00,71.02,71.15,71.01,71.08,22500.0,45.7026,45.7863,45.6962,45.7412,22500.0
2006-09-13 10:50:00,71.08,71.24,71.0,71.23,18100.0,45.7412,45.8442,45.6898,45.8378,18100.0
2006-09-13 10:55:00,71.23,71.23,71.13,71.18,9300.0,45.8378,45.8378,45.7734,45.8056,9300.0
2006-09-13 11:00:00,71.13,71.2,71.0,71.06,70500.0,45.7734,45.8185,45.6898,45.7284,70500.0
2006-09-13 11:05:00,71.02,71.2,70.9,71.01,54800.0,45.7026,45.8185,45.6254,45.6962,54800.0
2006-09-13 11:10:00,71.0,71.01,70.63,71.0,43200.0,45.6898,45.6962,45.4517,45.6898,43200.0
2006-09-13 11:15:00,70.99,71.25,70.89,71.11,25500.0,45.6833,45.8506,45.619,45.7606,25500.0
2006-09-13 11:20:00,71.08,71.32,70.95,70.95,16900.0,45.7412,45.8957,45.6576,45.6576,16900.0
2006-09-13 11:25:00,70.93,71.12,70.93,71.09,24300.0,45.6447,45.767,45.6447,45.7477,24300.0
2006-09-13 11:30:00,71.0,71.06,70.95,71.0,58900.0,45.6898,45.7284,45.6576,45.6898,58900.0
2006-09-13 11:35:00,71.03,71.03,70.95,70.99,120700.0,45.7091,45.7091,45.6576,45.6833,120700.0
2006-09-13 11:40:00,71.0,71.0,70.51,70.57,112200.0,45.6898,45.6898,45.3744,45.4131,112200.0
2006-09-13 11:45:00,70.59,70.76,70.38,70.62,61900.0,45.4259,45.5353,45.2908,45.4452,61900.0
2006-09-13 11:50:00,70.67,70.85,70.57,70.7,31900.0,45.4774,45.5932,45.4131,45.4967,31900.0
2006-09-13 11:55:00,70.66,70.8,70.63,70.71,35500.0,45.471,45.5611,45.4517,45.5031,35500.0
2006-09-13 12:00:00,70.7,70.7,70.3,70.46,48900.0,45.4967,45.4967,45.2393,45.3423,48900.0
2006-09-13 12:05:00,70.46,70.47,70.21,70.29,54800.0,45.3423,45.3487,45.1814,45.2329,54800.0
2006-09-13 12:10:00,70.29,70.57,70.23,70.57,18300.0,45.2329,45.4131,45.1943,45.4131,18300.0
2006-09-13 12:15:00,70.62,70.62,70.44,70.45,14600.0,45.4452,45.4452,45.3294,45.3358,14600.0
2006-09-13 12:20:00,70.45,70.48,70.2,70.21,27100.0,45.3358,45.3551,45.175,45.1814,27100.0
2006-09-13 12:25:00,70.2,70.26,70.1,70.1,42000.0,45.175,45.2136,45.1106,45.1106,42000.0
2006-09-13 12:30:00,70.11,70.11,70.03,70.08,25400.0,45.117,45.117,45.0656,45.0977,25400.0
2006-09-13 12:35:00,70.09,70.15,70.06,70.15,31000.0,45.1042,45.1428,45.0849,45.1428,31000.0
2006-09-13 12:40:00,70.12,70.4,70.11,70.4,33500.0,45.1235,45.3037,45.117,45.3037,33500.0
2006-09-13 12:45:00,70.4,70.47,70.27,70.31,50100.0,45.3037,45.3487,45.22,45.2457,50100.0
2006-09-13 12:50:00,70.29,70.39,70.2,70.25,24300.0,45.2329,45.2972,45.175,45.2071,24300.0
2006-09-13 12:55:00,70.21,70.27,70.18,70.21,15600.0,45.1814,45.22,45.1621,45.1814,15600.0
2006-09-13 13:00:00,70.21,70.21,69.92,69.94,70300.0,45.1814,45.1814,44.9948,45.0076,70300.0
2006-09-13 13:05:00,69.94,69.94,69.57,69.64,106400.0,45.0076,45.0076,44.7695,44.8146,106400.0
2006-09-13 13:10:00,69.6,69.78,69.5,69.61,48500.0,44.7888,44.9047,44.7245,44.7953,48500.0
2006-09-13 13:15:00,69.62,69.79,69.55,69.79,25800.0,44.8017,44.9111,44.7567,44.9111,25800.0
2006-09-13 13:20:00,69.69,69.79,69.6,69.63,29600.0,44.8468,44.9111,44.7888,44.8081,29600.0
2006-09-13 13:25:00,69.64,69.85,69.5,69.85,43400.0,44.8146,44.9497,44.7245,44.9497,43400.0
2006-09-13 13:30:00,69.85,69.95,69.74,69.89,38200.0,44.9497,45.0141,44.8789,44.9755,38200.0
2006-09-13 13:35:00,69.83,70.12,69.83,70.03,30500.0,44.9369,45.1235,44.9369,45.0656,30500.0
2006-09-13 13:40:00,69.98,70.03,69.95,69.95,66600.0,45.0334,45.0656,45.0141,45.0141,66600.0
2006-09-13 13:45:00,69.94,70.04,69.77,69.88,73600.0,45.0076,45.072,44.8982,44.969,73600.0
2006-09-13 13:50:00,69.87,70.23,69.87,70.16,24300.0,44.9626,45.1943,44.9626,45.1492,24300.0
2006-09-13 13:55:00,70.2,70.35,70.12,70.21,13800.0,45.175,45.2715,45.1235,45.1814,13800.0
2006-09-13 14:00:00,70.2,70.25,70.1,70.12,18300.0,45.175,45.2071,45.1106,45.1235,18300.0
2006-09-13 14:05:00,70.11,70.2,69.95,69.99,22900.0,45.117,45.175,45.0141,45.0398,22900.0
2006-09-13 14:10:00,69.99,70.12,69.93,70.04,13400.0,45.0398,45.1235,45.0012,45.072,13400.0
2006-09-13 14:15:00,70.07,70.14,69.92,69.93,22900.0,45.0913,45.1363,44.9948,45.0012,22900.0
2006-09-13 14:20:00,69.9,70.04,69.88,70.02,28500.0,44.9819,45.072,44.969,45.0591,28500.0
2006-09-13 14:25:00,70.01,70.01,69.8,69.87,36000.0,45.0527,45.0527,44.9175,44.9626,36000.0
2006-09-13 14:30:00,69.87,69.89,69.75,69.75,21100.0,44.9626,44.9755,44.8854,44.8854,21100.0
2006-09-13 14:35:00,69.75,69.87,69.74,69.83,36000.0,44.8854,44.9626,44.8789,44.9369,36000.0
2006-09-13 14:40:00,69.83,69.96,69.83,69.94,29100.0,44.9369,45.0205,44.9369,45.0076,29100.0
2006-09-13 14:45:00,69.94,70.07,69.86,69.91,16500.0,45.0076,45.0913,44.9562,44.9883,16500.0
2006-09-13 14:50:00,69.89,69.89,69.7,69.79,27500.0,44.9755,44.9755,44.8532,44.9111,27500.0
2006-09-13 14:55:00,69.76,69.95,69.72,69.87,36400.0,44.8918,45.0141,44.8661,44.9626,36400.0
2006-09-13 15:00:00,70.02,70.02,69.85,69.9,58000.0,45.0591,45.0591,44.9497,44.9819,58000.0
2006-09-13 15:05:00,69.9,69.9,69.75,69.75,66000.0,44.9819,44.9819,44.8854,44.8854,66000.0
2006-09-13 15:10:00,69.75,69.75,69.19,69.2,65500.0,44.8854,44.8854,44.525,44.5314,65500.0
2006-09-13 15:15:00,69.19,69.4,69.15,69.22,40600.0,44.525,44.6601,44.4993,44.5443,40600.0
2006-09-13 15:20:00,69.22,69.34,69.01,69.04,54100.0,44.5443,44.6215,44.4092,44.4285,54100.0
2006-09-13 15:25:00,69.04,69.04,68.54,68.57,91300.0,44.4285,44.4285,44.1067,44.126,91300.0
2006-09-13 15:30:00,68.6,68.85,68.34,68.69,93200.0,44.1453,44.3062,43.978,44.2032,93200.0
2006-09-13 15:35:00,68.67,68.83,68.45,68.5,64600.0,44.1904,44.2933,44.0488,44.081,64600.0
2006-09-13 15:40:00,68.5,68.57,68.34,68.51,64800.0,44.081,44.126,43.978,44.0874,64800.0
2006-09-13 15:45:00,68.5,68.65,68.36,68.65,83900.0,44.081,44.1775,43.9909,44.1775,83900.0
2006-09-13 15:50:00,68.65,68.9,68.61,68.89,57900.0,44.1775,44.3384,44.1518,44.3319,57900.0
2006-09-13 15:55:00,68.88,68.9,68.72,68.75,97700.0,44.3255,44.3384,44.2225,44.2419,97700.0
2006-09-14 09:30:00,68.81,68.83,68.2,68.21,102900.0,44.2805,44.2933,43.8879,43.8944,102900.0
2006-09-14 09:35:00,68.25,68.98,68.21,68.7,55500.0,43.9201,44.3899,43.8944,44.2097,55500.0
2006-09-14 09:40:00,68.7,68.8,68.59,68.76,105000.0,44.2097,44.274,44.1389,44.2483,105000.0
2006-09-14 09:45:00,68.74,68.84,68.6,68.67,67300.0,44.2354,44.2998,44.1453,44.1904,67300.0
2006-09-14 09:50:00,68.69,68.8,68.67,68.75,13100.0,44.2032,44.274,44.1904,44.2419,13100.0
2006-09-14 09:55:00,68.78,68.78,68.69,68.73,33700.0,44.2612,44.2612,44.2032,44.229,33700.0
2006-09-14 10:00:00,68.75,68.75,68.47,68.65,27600.0,44.2419,44.2419,44.0617,44.1775,27600.0
2006-09-14 10:05:00,68.65,68.71,68.63,68.67,33000.0,44.1775,44.2161,44.1646,44.1904,33000.0
2006-09-14 10:10:00,68.63,68.69,68.51,68.63,45200.0,44.1646,44.2032,44.0874,44.1646,45200.0
2006-09-14 10:15:00,68.63,68.69,68.5,68.55,54600.0,44.1646,44.2032,44.081,44.1131,54600.0
2006-09-14 10:20:00,68.55,68.65,68.43,68.43,54800.0,44.1131,44.1775,44.0359,44.0359,54800.0
2006-09-14 10:25:00,68.43,68.48,68.24,68.42,96200.0,44.0359,44.0681,43.9137,44.0295,96200.0
2006-09-14 10:30:00,68.43,68.56,68.43,68.55,26500.0,44.0359,44.1196,44.0359,44.1131,26500.0
2006-09-14 10:35:00,68.54,68.55,68.39,68.53,24400.0,44.1067,44.1131,44.0102,44.1003,24400.0
2006-09-14 10:40:00,68.47,68.56,68.47,68.51,49800.0,44.0617,44.1196,44.0617,44.0874,49800.0
2006-09-14 10:45:00,68.53,68.55,68.4,68.4,55100.0,44.1003,44.1131,44.0166,44.0166,55100.0
2006-09-14 10:50:00,68.47,68.58,68.42,68.48,38100.0,44.0617,44.1325,44.0295,44.0681,38100.0
2006-09-14 10:55:00,68.45,68.69,68.44,68.59,32200.0,44.0488,44.2032,44.0424,44.1389,32200.0
2006-09-14 11:00:00,68.6,68.63,68.48,68.59,90700.0,44.1453,44.1646,44.0681,44.1389,90700.0
2006-09-14 11:05:00,68.6,68.61,68.44,68.49,15000.0,44.1453,44.1518,44.0424,44.0745,15000.0
2006-09-14 11:10:00,68.51,68.61,68.51,68.58,12000.0,44.0874,44.1518,44.0874,44.1325,12000.0
2006-09-14 11:15:00,68.58,68.65,68.56,68.62,50600.0,44.1325,44.1775,44.1196,44.1582,50600.0
2006-09-14 11:20:00,68.6,68.63,68.48,68.55,113700.0,44.1453,44.1646,44.0681,44.1131,113700.0
2006-09-14 11:25:00,68.6,68.6,68.52,68.54,22200.0,44.1453,44.1453,44.0938,44.1067,22200.0
2006-09-14 11:30:00,68.54,68.58,68.5,68.55,21300.0,44.1067,44.1325,44.081,44.1131,21300.0
2006-09-14 11:35:00,68.53,68.63,68.53,68.6,10400.0,44.1003,44.1646,44.1003,44.1453,10400.0
2006-09-14 11:40:00,68.58,68.62,68.58,68.59,14900.0,44.1325,44.1582,44.1325,44.1389,14900.0
2006-09-14 11:45:00,68.58,68.65,68.55,68.65,12100.0,44.1325,44.1775,44.1131,44.1775,12100.0
2006-09-14 11:50:00,68.6,68.65,68.52,68.65,61000.0,44.1453,44.1775,44.0938,44.1775,61000.0
2006-09-14 11:55:00,68.66,68.68,68.6,68.6,45000.0,44.1839,44.1968,44.1453,44.1453,45000.0
2006-09-14 12:00:00,68.67,68.67,68.6,68.63,14700.0,44.1904,44.1904,44.1453,44.1646,14700.0
2006-09-14 12:05:00,68.58,68.6,68.52,68.6,21400.0,44.1325,44.1453,44.0938,44.1453,21400.0
2006-09-14 12:10:00,68.57,68.63,68.56,68.63,110000.0,44.126,44.1646,44.1196,44.1646,110000.0
2006-09-14 12:15:00,68.6,68.65,68.6,68.61,11300.0,44.1453,44.1775,44.1453,44.1518,11300.0
2006-09-14 12:20:00,68.6,68.67,68.55,68.59,35300.0,44.1453,44.1904,44.1131,44.1389,35300.0
2006-09-14 12:25:00,68.6,68.65,68.55,68.57,18700.0,44.1453,44.1775,44.1131,44.126,18700.0
2006-09-14 12:30:00,68.57,68.61,68.57,68.6,17700.0,44.126,44.1518,44.126,44.1453,17700.0
2006-09-14 12:35:00,68.62,68.65,68.59,68.59,27200.0,44.1582,44.1775,44.1389,44.1389,27200.0
2006-09-14 12:40:00,68.6,68.65,68.6,68.65,44400.0,44.1453,44.1775,44.1453,44.1775,44400.0
2006-09-14 12:45:00,68.6,68.66,68.6,68.62,35600.0,44.1453,44.1839,44.1453,44.1582,35600.0
2006-09-14 12:50:00,68.62,68.62,68.59,68.61,34000.0,44.1582,44.1582,44.1389,44.1518,34000.0
2006-09-14 12:55:00,68.61,68.63,68.6,68.62,35600.0,44.1518,44.1646,44.1453,44.1582,35600.0
2006-09-14 13:00:00,68.6,68.6,68.5,68.55,14800.0,44.1453,44.1453,44.081,44.1131,14800.0
2006-09-14 13:05:00,68.55,68.63,68.55,68.61,9300.0,44.1131,44.1646,44.1131,44.1518,9300.0
2006-09-14 13:10:00,68.61,68.61,68.52,68.55,18000.0,44.1518,44.1518,44.0938,44.1131,18000.0
2006-09-14 13:15:00,68.55,68.58,68.47,68.54,21000.0,44.1131,44.1325,44.0617,44.1067,21000.0
2006-09-14 13:20:00,68.53,68.71,68.53,68.69,16900.0,44.1003,44.2161,44.1003,44.2032,16900.0
2006-09-14 13:25:00,68.69,68.79,68.65,68.68,22200.0,44.2032,44.2676,44.1775,44.1968,22200.0
2006-09-14 13:30:00,68.69,68.7,68.6,68.6,14600.0,44.2032,44.2097,44.1453,44.1453,14600.0
2006-09-14 13:35:00,68.6,68.64,68.57,68.57,9400.0,44.1453,44.1711,44.126,44.126,9400.0
2006-09-14 13:40:00,68.57,68.6,68.55,68.59,23100.0,44.126,44.1453,44.1131,44.1389,23100.0
2006-09-14 13:45:00,68.59,68.59,68.42,68.43,18200.0,44.1389,44.1389,44.0295,44.0359,18200.0
2006-09-14 13:50:00,68.42,68.56,68.42,68.52,9800.0,44.0295,44.1196,44.0295,44.0938,9800.0
2006-09-14 13:55:00,68.52,68.54,68.44,68.5,11800.0,44.0938,44.1067,44.0424,44.081,11800.0
2006-09-14 14:00:00,68.51,68.51,68.37,68.39,43400.0,44.0874,44.0874,43.9973,44.0102,43400.0
2006-09-14 14:05:00,68.39,68.46,68.37,68.46,35000.0,44.0102,44.0552,43.9973,44.0552,35000.0
2006-09-14 14:10:00,68.45,68.55,68.44,68.51,11900.0,44.0488,44.1131,44.0424,44.0874,11900.0
2006-09-14 14:15:00,68.5,68.5,68.31,68.39,154600.0,44.081,44.081,43.9587,44.0102,154600.0
2006-09-14 14:20:00,68.37,68.45,68.35,68.4,41000.0,43.9973,44.0488,43.9844,44.0166,41000.0
2006-09-14 14:25:00,68.38,68.43,68.36,68.36,10800.0,44.0037,44.0359,43.9909,43.9909,10800.0
2006-09-14 14:30:00,68.37,68.47,68.37,68.41,46300.0,43.9973,44.0617,43.9973,44.0231,46300.0
2006-09-14 14:35:00,68.41,68.41,68.13,68.22,40600.0,44.0231,44.0231,43.8429,43.9008,40600.0
2006-09-14 14:40:00,68.21,68.35,68.05,68.06,42600.0,43.8944,43.9844,43.7914,43.7978,42600.0
2006-09-14 14:45:00,68.06,68.4,68.06,68.3,34500.0,43.7978,44.0166,43.7978,43.9523,34500.0
2006-09-14 14:50:00,68.34,68.45,68.3,68.42,36800.0,43.978,44.0488,43.9523,44.0295,36800.0
2006-09-14 14:55:00,68.4,68.44,68.25,68.37,27500.0,44.0166,44.0424,43.9201,43.9973,27500.0
2006-09-14 15:00:00,68.35,68.41,68.27,68.3,24800.0,43.9844,44.0231,43.933,43.9523,24800.0
2006-09-14 15:05:00,68.28,68.31,68.18,68.21,38400.0,43.9394,43.9587,43.875,43.8944,38400.0
2006-09-14 15:10:00,68.25,68.25,68.14,68.18,25700.0,43.9201,43.9201,43.8493,43.875,25700.0
2006-09-14 15:15:00,68.18,68.25,68.14,68.21,38100.0,43.875,43.9201,43.8493,43.8944,38100.0
2006-09-14 15:20:00,68.23,68.29,68.22,68.24,35800.0,43.9072,43.9458,43.9008,43.9137,35800.0
2006-09-14 15:25:00,68.23,68.28,68.2,68.26,34900.0,43.9072,43.9394,43.8879,43.9265,34900.0
2006-09-14 15:30:00,68.26,68.4,68.14,68.26,52600.0,43.9265,44.0166,43.8493,43.9265,52600.0
2006-09-14 15:35:00,68.26,68.4,68.22,68.26,37400.0,43.9265,44.0166,43.9008,43.9265,37400.0
2006-09-14 15:40:00,68.29,68.3,68.19,68.26,34400.0,43.9458,43.9523,43.8815,43.9265,34400.0
2006-09-14 15:45:00,68.26,68.44,68.26,68.35,84200.0,43.9265,44.0424,43.9265,43.9844,84200.0
2006-09-14 15:50:00,68.35,68.42,68.34,68.4,59900.0,43.9844,44.0295,43.978,44.0166,59900.0
2006-09-14 15:55:00,68.41,68.6,68.39,68.43,116800.0,44.0231,44.1453,44.0102,44.0359,116800.0
2006-09-15 09:30:00,68.51,68.91,68.5,68.6,89600.0,44.0874,44.3448,44.081,44.1453,89600.0
2006-09-15 09:35:00,68.52,68.86,68.47,68.62,72200.0,44.0938,44.3126,44.0617,44.1582,72200.0
2006-09-15 09:40:00,68.6,68.66,68.5,68.5,44200.0,44.1453,44.1839,44.081,44.081,44200.0
2006-09-15 09:45:00,68.5,68.5,67.81,68.03,52200.0,44.081,44.081,43.6369,43.7785,52200.0
2006-09-15 09:50:00,68.05,68.13,67.55,67.57,67700.0,43.7914,43.8429,43.4696,43.4825,67700.0
2006-09-15 09:55:00,67.61,67.65,67.4,67.44,68000.0,43.5082,43.534,43.3731,43.3988,68000.0
2006-09-15 10:00:00,67.52,67.6,67.24,67.59,69000.0,43.4503,43.5018,43.2701,43.4954,69000.0
2006-09-15 10:05:00,67.59,67.59,67.41,67.51,46800.0,43.4954,43.4954,43.3795,43.4439,46800.0
2006-09-15 10:10:00,67.51,67.6,67.25,67.51,27900.0,43.4439,43.5018,43.2766,43.4439,27900.0
2006-09-15 10:15:00,67.52,67.58,67.45,67.5,84800.0,43.4503,43.4889,43.4053,43.4375,84800.0
2006-09-15 10:20:00,67.49,67.7,67.48,67.64,31100.0,43.431,43.5662,43.4246,43.5275,31100.0
2006-09-15 10:25:00,67.64,67.84,67.63,67.79,35300.0,43.5275,43.6562,43.5211,43.6241,35300.0
2006-09-15 10:30:00,67.79,67.82,67.55,67.64,45900.0,43.6241,43.6434,43.4696,43.5275,45900.0
2006-09-15 10:35:00,67.64,67.75,67.64,67.74,21100.0,43.5275,43.5983,43.5275,43.5919,21100.0
2006-09-15 10:40:00,67.7,67.82,67.67,67.81,19400.0,43.5662,43.6434,43.5469,43.6369,19400.0
2006-09-15 10:45:00,67.81,67.81,67.64,67.67,22200.0,43.6369,43.6369,43.5275,43.5469,22200.0
2006-09-15 10:50:00,67.64,67.66,67.54,67.57,39000.0,43.5275,43.5404,43.4632,43.4825,39000.0
2006-09-15 10:55:00,67.65,67.7,67.61,67.68,18400.0,43.534,43.5662,43.5082,43.5533,18400.0
2006-09-15 11:00:00,67.68,67.76,67.68,67.76,11700.0,43.5533,43.6048,43.5533,43.6048,11700.0
2006-09-15 11:05:00,67.75,67.76,67.61,67.62,13900.0,43.5983,43.6048,43.5082,43.5147,13900.0
2006-09-15 11:10:00,67.61,67.65,67.58,67.65,9100.0,43.5082,43.534,43.4889,43.534,9100.0
2006-09-15 11:15:00,67.65,67.7,67.41,67.49,47800.0,43.534,43.5662,43.3795,43.431,47800.0
2006-09-15 11:20:00,67.49,67.55,67.43,67.5,47500.0,43.431,43.4696,43.3924,43.4375,47500.0
2006-09-15 11:25:00,67.5,67.6,67.5,67.57,33300.0,43.4375,43.5018,43.4375,43.4825,33300.0
2006-09-15 11:30:00,67.61,67.75,67.56,67.75,26400.0,43.5082,43.5983,43.4761,43.5983,26400.0
2006-09-15 11:35:00,67.75,68.09,67.75,67.92,64100.0,43.5983,43.8171,43.5983,43.7077,64100.0
2006-09-15 11:40:00,67.92,68.09,67.87,67.9,78900.0,43.7077,43.8171,43.6756,43.6949,78900.0
2006-09-15 11:45:00,67.91,68.2,67.89,68.16,26400.0,43.7013,43.8879,43.6884,43.8622,26400.0
2006-09-15 11:50:00,68.15,68.15,67.94,68.02,24900.0,43.8557,43.8557,43.7206,43.7721,24900.0
2006-09-15 11:55:00,68.02,68.42,68.02,68.2,25000.0,43.7721,44.0295,43.7721,43.8879,25000.0
2006-09-15 12:00:00,68.2,68.2,68.03,68.05,24600.0,43.8879,43.8879,43.7785,43.7914,24600.0
2006-09-15 12:05:00,68.05,68.23,68.05,68.15,15700.0,43.7914,43.9072,43.7914,43.8557,15700.0
2006-09-15 12:10:00,68.21,68.21,68.12,68.2,10800.0,43.8944,43.8944,43.8364,43.8879,10800.0
2006-09-15 12:15:00,68.18,68.34,67.89,68.2,19500.0,43.875,43.978,43.6884,43.8879,19500.0
2006-09-15 12:20:00,68.19,68.2,68.09,68.16,36800.0,43.8815,43.8879,43.8171,43.8622,36800.0
2006-09-15 12:25:00,68.15,68.37,68.15,68.25,17100.0,43.8557,43.9973,43.8557,43.9201,17100.0
2006-09-15 12:30:00,68.25,68.25,68.08,68.09,16500.0,43.9201,43.9201,43.8107,43.8171,16500.0
2006-09-15 12:35:00,68.12,68.13,67.99,68.01,25100.0,43.8364,43.8429,43.7528,43.7656,25100.0
2006-09-15 12:40:00,68.05,68.05,67.94,68.0,27500.0,43.7914,43.7914,43.7206,43.7592,27500.0
2006-09-15 12:45:00,68.01,68.03,67.94,67.94,11000.0,43.7656,43.7785,43.7206,43.7206,11000.0
2006-09-15 12:50:00,67.94,68.07,67.89,68.07,18200.0,43.7206,43.8043,43.6884,43.8043,18200.0
2006-09-15 12:55:00,68.04,68.08,67.9,67.94,26200.0,43.785,43.8107,43.6949,43.7206,26200.0
2006-09-15 13:00:00,67.96,68.22,67.95,68.22,16000.0,43.7335,43.9008,43.727,43.9008,16000.0
2006-09-15 13:05:00,68.19,68.35,68.18,68.34,21700.0,43.8815,43.9844,43.875,43.978,21700.0
2006-09-15 13:10:00,68.34,68.37,68.15,68.18,19100.0,43.978,43.9973,43.8557,43.875,19100.0
2006-09-15 13:15:00,68.19,68.19,68.0,68.01,20800.0,43.8815,43.8815,43.7592,43.7656,20800.0
2006-09-15 13:20:00,68.01,68.03,67.98,68.0,16800.0,43.7656,43.7785,43.7463,43.7592,16800.0
2006-09-15 13:25:00,68.0,68.02,67.95,67.97,30800.0,43.7592,43.7721,43.727,43.7399,30800.0
2006-09-15 13:30:00,68.0,68.02,67.97,68.0,21600.0,43.7592,43.7721,43.7399,43.7592,21600.0
2006-09-15 13:35:00,68.0,68.02,67.99,68.0,28900.0,43.7592,43.7721,43.7528,43.7592,28900.0
2006-09-15 13:40:00,68.01,68.03,67.97,68.0,18900.0,43.7656,43.7785,43.7399,43.7592,18900.0
2006-09-15 13:45:00,68.0,68.04,68.0,68.01,17700.0,43.7592,43.785,43.7592,43.7656,17700.0
2006-09-15 13:50:00,68.01,68.1,68.0,68.05,37700.0,43.7656,43.8236,43.7592,43.7914,37700.0
2006-09-15 13:55:00,68.05,68.07,67.98,68.07,24600.0,43.7914,43.8043,43.7463,43.8043,24600.0
2006-09-15 14:00:00,68.08,68.11,68.05,68.05,15500.0,43.8107,43.83,43.7914,43.7914,15500.0
2006-09-15 14:05:00,68.05,68.05,67.98,68.02,16500.0,43.7914,43.7914,43.7463,43.7721,16500.0
2006-09-15 14:10:00,68.03,68.18,68.03,68.14,20300.0,43.7785,43.875,43.7785,43.8493,20300.0
2006-09-15 14:15:00,68.14,68.14,68.09,68.09,14300.0,43.8493,43.8493,43.8171,43.8171,14300.0
2006-09-15 14:20:00,68.08,68.1,68.05,68.07,19000.0,43.8107,43.8236,43.7914,43.8043,19000.0
2006-09-15 14:25:00,68.06,68.09,68.05,68.06,15800.0,43.7978,43.8171,43.7914,43.7978,15800.0
2006-09-15 14:30:00,68.04,68.1,68.0,68.09,26200.0,43.785,43.8236,43.7592,43.8171,26200.0
2006-09-15 14:35:00,68.09,68.15,68.08,68.08,35100.0,43.8171,43.8557,43.8107,43.8107,35100.0
2006-09-15 14:40:00,68.08,68.09,68.05,68.06,36100.0,43.8107,43.8171,43.7914,43.7978,36100.0
2006-09-15 14:45:00,68.06,68.07,68.04,68.05,33500.0,43.7978,43.8043,43.785,43.7914,33500.0
2006-09-15 14:50:00,68.05,68.08,68.04,68.04,34000.0,43.7914,43.8107,43.785,43.785,34000.0
2006-09-15 14:55:00,68.03,68.03,67.99,68.0,29500.0,43.7785,43.7785,43.7528,43.7592,29500.0
2006-09-15 15:00:00,68.01,68.01,67.99,68.0,24300.0,43.7656,43.7656,43.7528,43.7592,24300.0
2006-09-15 15:05:00,68.0,68.01,67.98,67.98,25000.0,43.7592,43.7656,43.7463,43.7463,25000.0
2006-09-15 15:10:00,67.98,68.03,67.98,68.0,19000.0,43.7463,43.7785,43.7463,43.7592,19000.0
2006-09-15 15:15:00,68.0,68.0,67.91,67.91,49300.0,43.7592,43.7592,43.7013,43.7013,49300.0
2006-09-15 15:20:00,67.91,67.95,67.77,67.78,51500.0,43.7013,43.727,43.6112,43.6176,51500.0
2006-09-15 15:25:00,67.77,67.87,67.7,67.86,31100.0,43.6112,43.6756,43.5662,43.6691,31100.0
2006-09-15 15:30:00,67.85,67.86,67.61,67.7,44100.0,43.6627,43.6691,43.5082,43.5662,44100.0
2006-09-15 15:35:00,67.7,67.7,67.56,67.57,21900.0,43.5662,43.5662,43.4761,43.4825,21900.0
2006-09-15 15:40:00,67.56,67.59,67.5,67.52,46800.0,43.4761,43.4954,43.4375,43.4503,46800.0
2006-09-15 15:45:00,67.52,67.56,67.48,67.55,95600.0,43.4503,43.4761,43.4246,43.4696,95600.0
2006-09-15 15:50:00,67.55,67.64,67.53,67.62,133600.0,43.4696,43.5275,43.4568,43.5147,133600.0
2006-09-15 15:55:00,67.62,67.7,67.6,67.67,144800.0,43.5147,43.5662,43.5018,43.5469,144800.0
2006-09-18 09:30:00,67.6,67.61,67.49,67.55,42300.0,43.5018,43.5082,43.431,43.4696,42300.0
2006-09-18 09:35:00,67.55,67.6,67.09,67.3,52600.0,43.4696,43.5018,43.1736,43.3088,52600.0
2006-09-18 09:40:00,67.3,67.57,67.25,67.3,43400.0,43.3088,43.4825,43.2766,43.3088,43400.0
2006-09-18 09:45:00,67.3,67.45,67.21,67.42,41800.0,43.3088,43.4053,43.2508,43.386,41800.0
2006-09-18 09:50:00,67.42,67.48,67.37,67.37,39300.0,43.386,43.4246,43.3538,43.3538,39300.0
2006-09-18 09:55:00,67.36,67.42,67.28,67.38,17700.0,43.3474,43.386,43.2959,43.3602,17700.0
2006-09-18 10:00:00,67.35,67.38,67.23,67.29,41900.0,43.3409,43.3602,43.2637,43.3023,41900.0
2006-09-18 10:05:00,67.34,67.34,67.14,67.3,81400.0,43.3345,43.3345,43.2058,43.3088,81400.0
2006-09-18 10:10:00,67.22,67.29,66.9,66.91,64200.0,43.2573,43.3023,43.0513,43.0578,64200.0
2006-09-18 10:15:00,66.91,67.08,66.91,67.0,65200.0,43.0578,43.1672,43.0578,43.1157,65200.0
2006-09-18 10:20:00,66.99,67.05,66.94,67.05,56800.0,43.1093,43.1479,43.0771,43.1479,56800.0
2006-09-18 10:25:00,67.07,67.16,66.57,66.74,52100.0,43.1607,43.2187,42.839,42.9484,52100.0
2006-09-18 10:30:00,66.74,66.75,66.33,66.33,61300.0,42.9484,42.9548,42.6845,42.6845,61300.0
2006-09-18 10:35:00,66.32,66.61,66.31,66.56,66300.0,42.6781,42.8647,42.6717,42.8325,66300.0
2006-09-18 10:40:00,66.51,66.55,66.19,66.26,73400.0,42.8004,42.8261,42.5944,42.6395,73400.0
2006-09-18 10:45:00,66.26,66.43,66.15,66.18,35100.0,42.6395,42.7489,42.5687,42.588,35100.0
2006-09-18 10:50:00,66.17,66.2,66.0,66.12,57800.0,42.5816,42.6009,42.4722,42.5494,57800.0
2006-09-18 10:55:00,66.11,66.34,66.08,66.3,63200.0,42.543,42.691,42.5237,42.6652,63200.0
2006-09-18 11:00:00,66.3,66.59,66.14,66.59,53400.0,42.6652,42.8519,42.5623,42.8519,53400.0
2006-09-18 11:05:00,66.59,67.11,66.59,67.1,32600.0,42.8519,43.1865,42.8519,43.18,32600.0
2006-09-18 11:10:00,67.15,67.4,66.88,67.36,24300.0,43.2122,43.3731,43.0385,43.3474,24300.0
2006-09-18 11:15:00,67.36,67.41,67.14,67.39,16700.0,43.3474,43.3795,43.2058,43.3667,16700.0
2006-09-18 11:20:00,67.39,67.48,67.31,67.37,30700.0,43.3667,43.4246,43.3152,43.3538,30700.0
2006-09-18 11:25:00,67.37,67.68,67.36,67.63,25600.0,43.3538,43.5533,43.3474,43.5211,25600.0
2006-09-18 11:30:00,67.65,67.88,67.65,67.75,43100.0,43.534,43.682,43.534,43.5983,43100.0
2006-09-18 11:35:00,67.75,67.8,67.66,67.66,32400.0,43.5983,43.6305,43.5404,43.5404,32400.0
2006-09-18 11:40:00,67.66,67.69,67.54,67.69,7000.0,43.5404,43.5597,43.4632,43.5597,7000.0
2006-09-18 11:45:00,67.69,67.95,67.65,67.95,24600.0,43.5597,43.727,43.534,43.727,24600.0
2006-09-18 11:50:00,67.9,68.49,67.9,68.37,41300.0,43.6949,44.0745,43.6949,43.9973,41300.0
2006-09-18 11:55:00,68.36,68.37,67.93,68.0,25100.0,43.9909,43.9973,43.7142,43.7592,25100.0
2006-09-18 12:00:00,68.0,68.05,67.63,67.71,16100.0,43.7592,43.7914,43.5211,43.5726,16100.0
2006-09-18 12:05:00,67.75,67.85,67.71,67.75,12200.0,43.5983,43.6627,43.5726,43.5983,12200.0
2006-09-18 12:10:00,67.75,67.75,67.55,67.6,55400.0,43.5983,43.5983,43.4696,43.5018,55400.0
2006-09-18 12:15:00,67.57,67.63,67.38,67.58,34100.0,43.4825,43.5211,43.3602,43.4889,34100.0
2006-09-18 12:20:00,67.59,67.59,67.38,67.44,7300.0,43.4954,43.4954,43.3602,43.3988,7300.0
2006-09-18 12:25:00,67.4,67.45,67.4,67.42,5600.0,43.3731,43.4053,43.3731,43.386,5600.0
2006-09-18 12:30:00,67.43,67.55,67.43,67.53,12700.0,43.3924,43.4696,43.3924,43.4568,12700.0
2006-09-18 12:35:00,67.52,67.54,67.5,67.51,3800.0,43.4503,43.4632,43.4375,43.4439,3800.0
2006-09-18 12:40:00,67.55,67.9,67.53,67.9,22200.0,43.4696,43.6949,43.4568,43.6949,22200.0
2006-09-18 12:45:00,67.88,67.97,67.84,67.9,12500.0,43.682,43.7399,43.6562,43.6949,12500.0
2006-09-18 12:50:00,67.88,67.97,67.85,67.96,7900.0,43.682,43.7399,43.6627,43.7335,7900.0
2006-09-18 12:55:00,67.96,68.01,67.94,68.0,18100.0,43.7335,43.7656,43.7206,43.7592,18100.0
2006-09-18 13:00:00,68.01,68.06,67.91,67.96,8600.0,43.7656,43.7978,43.7013,43.7335,8600.0
2006-09-18 13:05:00,67.91,67.96,67.76,67.9,22800.0,43.7013,43.7335,43.6048,43.6949,22800.0
2006-09-18 13:10:00,67.94,67.98,67.91,67.94,23700.0,43.7206,43.7463,43.7013,43.7206,23700.0
2006-09-18 13:15:00,67.94,68.0,67.85,67.86,33000.0,43.7206,43.7592,43.6627,43.6691,33000.0
2006-09-18 13:20:00,67.78,67.79,67.65,67.72,22100.0,43.6176,43.6241,43.534,43.579,22100.0
2006-09-18 13:25:00,67.73,67.79,67.69,67.71,42300.0,43.5855,43.6241,43.5597,43.5726,42300.0
2006-09-18 13:30:00,67.66,67.69,67.44,67.54,34400.0,43.5404,43.5597,43.3988,43.4632,34400.0
2006-09-18 13:35:00,67.54,67.54,67.18,67.18,55200.0,43.4632,43.4632,43.2315,43.2315,55200.0
2006-09-18 13:40:00,67.15,67.23,67.04,67.13,57400.0,43.2122,43.2637,43.1414,43.1994,57400.0
2006-09-18 13:45:00,67.07,67.27,67.01,67.23,25000.0,43.1607,43.2894,43.1221,43.2637,25000.0
2006-09-18 13:50:00,67.22,67.35,67.01,67.15,26400.0,43.2573,43.3409,43.1221,43.2122,26400.0
2006-09-18 13:55:00,67.15,67.3,67.02,67.3,26400.0,43.2122,43.3088,43.1286,43.3088,26400.0
2006-09-18 14:00:00,67.25,67.39,67.14,67.22,20600.0,43.2766,43.3667,43.2058,43.2573,20600.0
2006-09-18 14:05:00,67.22,67.22,67.05,67.05,17800.0,43.2573,43.2573,43.1479,43.1479,17800.0
2006-09-18 14:10:00,67.06,67.3,67.06,67.24,40100.0,43.1543,43.3088,43.1543,43.2701,40100.0
2006-09-18 14:15:00,67.2,67.2,67.09,67.14,27800.0,43.2444,43.2444,43.1736,43.2058,27800.0
2006-09-18 14:20:00,67.14,67.16,67.03,67.07,10500.0,43.2058,43.2187,43.135,43.1607,10500.0
2006-09-18 14:25:00,67.07,67.11,66.87,66.98,25300.0,43.1607,43.1865,43.032,43.1028,25300.0
2006-09-18 14:30:00,67.01,67.09,66.94,66.96,23800.0,43.1221,43.1736,43.0771,43.09,23800.0
2006-09-18 14:35:00,66.97,67.0,66.79,66.79,25100.0,43.0964,43.1157,42.9806,42.9806,25100.0
2006-09-18 14:40:00,66.81,66.86,66.66,66.78,50800.0,42.9934,43.0256,42.8969,42.9741,50800.0
2006-09-18 14:45:00,66.78,66.78,66.72,66.73,15200.0,42.9741,42.9741,42.9355,42.9419,15200.0
2006-09-18 14:50:00,66.73,66.78,66.7,66.74,18500.0,42.9419,42.9741,42.9226,42.9484,18500.0
2006-09-18 14:55:00,66.72,66.95,66.72,66.73,40500.0,42.9355,43.0835,42.9355,42.9419,40500.0
2006-09-18 15:00:00,66.71,66.89,66.65,66.89,14500.0,42.9291,43.0449,42.8905,43.0449,14500.0
2006-09-18 15:05:00,66.87,66.98,66.86,66.87,19200.0,43.032,43.1028,43.0256,43.032,19200.0
2006-09-18 15:10:00,66.87,66.87,66.72,66.77,19700.0,43.032,43.032,42.9355,42.9677,19700.0
2006-09-18 15:15:00,66.78,66.9,66.67,66.67,19300.0,42.9741,43.0513,42.9033,42.9033,19300.0
2006-09-18 15:20:00,66.67,66.83,66.65,66.77,42400.0,42.9033,43.0063,42.8905,42.9677,42400.0
2006-09-18 15:25:00,66.76,66.85,66.74,66.81,22500.0,42.9613,43.0192,42.9484,42.9934,22500.0
2006-09-18 15:30:00,66.81,67.12,66.8,66.86,29000.0,42.9934,43.1929,42.987,43.0256,29000.0
2006-09-18 15:35:00,66.86,66.92,66.76,66.77,35500.0,43.0256,43.0642,42.9613,42.9677,35500.0
2006-09-18 15:40:00,66.78,66.85,66.74,66.74,54300.0,42.9741,43.0192,42.9484,42.9484,54300.0
2006-09-18 15:45:00,66.74,66.8,66.7,66.75,34700.0,42.9484,42.987,42.9226,42.9548,34700.0
2006-09-18 15:50:00,66.74,66.85,66.74,66.81,37500.0,42.9484,43.0192,42.9484,42.9934,37500.0
2006-09-18 15:55:00,66.81,66.91,66.81,66.88,59800.0,42.9934,43.0578,42.9934,43.0385,59800.0
2006-09-19 09:30:00,66.8,66.8,66.3,66.31,23600.0,42.987,42.987,42.6652,42.6717,23600.0
2006-09-19 09:35:00,66.31,66.37,66.2,66.22,27700.0,42.6717,42.7103,42.6009,42.6138,27700.0
2006-09-19 09:40:00,66.18,66.18,65.81,66.05,40200.0,42.588,42.588,42.3499,42.5044,40200.0
2006-09-19 09:45:00,66.05,66.23,65.91,66.19,91900.0,42.5044,42.6202,42.4143,42.5944,91900.0
2006-09-19 09:50:00,66.21,66.5,66.2,66.25,53900.0,42.6073,42.7939,42.6009,42.6331,53900.0
2006-09-19 09:55:00,66.25,66.25,65.95,66.0,101000.0,42.6331,42.6331,42.44,42.4722,101000.0
2006-09-19 10:00:00,66.0,66.1,65.9,65.99,55700.0,42.4722,42.5365,42.4078,42.4657,55700.0
2006-09-19 10:05:00,65.99,66.0,65.89,65.91,45200.0,42.4657,42.4722,42.4014,42.4143,45200.0
2006-09-19 10:10:00,65.9,65.9,65.52,65.6,89100.0,42.4078,42.4078,42.1633,42.2148,89100.0
2006-09-19 10:15:00,65.6,65.63,65.35,65.52,74400.0,42.2148,42.2341,42.0539,42.1633,74400.0
2006-09-19 10:20:00,65.53,65.54,65.44,65.46,50000.0,42.1697,42.1762,42.1118,42.1247,50000.0
2006-09-19 10:25:00,65.45,65.49,65.17,65.25,56500.0,42.1182,42.144,41.9381,41.9895,56500.0
2006-09-19 10:30:00,65.25,65.37,65.25,65.3,64700.0,41.9895,42.0668,41.9895,42.0217,64700.0
2006-09-19 10:35:00,65.3,65.31,65.14,65.14,35600.0,42.0217,42.0281,41.9188,41.9188,35600.0
2006-09-19 10:40:00,65.15,65.15,65.05,65.06,81200.0,41.9252,41.9252,41.8608,41.8673,81200.0
2006-09-19 10:45:00,65.06,65.12,64.94,64.94,90700.0,41.8673,41.9059,41.79,41.79,90700.0
2006-09-19 10:50:00,64.95,65.01,64.92,65.01,45100.0,41.7965,41.8351,41.7772,41.8351,45100.0
2006-09-19 10:55:00,65.0,65.28,64.9,65.25,52100.0,41.8287,42.0088,41.7643,41.9895,52100.0
2006-09-19 11:00:00,65.2,65.4,65.16,65.27,51800.0,41.9574,42.0861,41.9316,42.0024,51800.0
2006-09-19 11:05:00,65.23,65.23,64.92,65.11,23500.0,41.9767,41.9767,41.7772,41.8994,23500.0
2006-09-19 11:10:00,65.12,65.3,65.12,65.21,40600.0,41.9059,42.0217,41.9059,41.9638,40600.0
2006-09-19 11:15:00,65.2,65.35,65.18,65.31,37000.0,41.9574,42.0539,41.9445,42.0281,37000.0
2006-09-19 11:20:00,65.31,65.45,65.13,65.22,24100.0,42.0281,42.1182,41.9123,41.9702,24100.0
2006-09-19 11:25:00,65.21,65.21,64.85,64.86,66300.0,41.9638,41.9638,41.7321,41.7386,66300.0
2006-09-19 11:30:00,64.86,64.87,64.66,64.7,90400.0,41.7386,41.745,41.6099,41.6356,90400.0
2006-09-19 11:35:00,64.7,64.94,64.65,64.88,60100.0,41.6356,41.79,41.6034,41.7514,60100.0
2006-09-19 11:40:00,64.88,64.88,64.7,64.7,39000.0,41.7514,41.7514,41.6356,41.6356,39000.0
2006-09-19 11:45:00,64.69,64.72,64.55,64.67,35400.0,41.6292,41.6485,41.5391,41.6163,35400.0
2006-09-19 11:50:00,64.67,64.75,64.5,64.53,38900.0,41.6163,41.6678,41.5069,41.5262,38900.0
2006-09-19 11:55:00,64.52,64.53,64.3,64.41,29700.0,41.5198,41.5262,41.3782,41.449,29700.0
2006-09-19 12:00:00,64.43,64.64,64.39,64.49,30200.0,41.4619,41.597,41.4361,41.5005,30200.0
2006-09-19 12:05:00,64.51,64.68,64.51,64.62,15400.0,41.5133,41.6227,41.5133,41.5841,15400.0
2006-09-19 12:10:00,64.63,64.8,64.62,64.74,34300.0,41.5906,41.7,41.5841,41.6613,34300.0
2006-09-19 12:15:00,64.73,64.85,64.71,64.85,30500.0,41.6549,41.7321,41.642,41.7321,30500.0
2006-09-19 12:20:00,64.82,64.83,64.74,64.77,24700.0,41.7128,41.7193,41.6613,41.6807,24700.0
2006-09-19 12:25:00,64.79,64.79,64.73,64.74,8500.0,41.6935,41.6935,41.6549,41.6613,8500.0
2006-09-19 12:30:00,64.74,64.9,64.74,64.9,24500.0,41.6613,41.7643,41.6613,41.7643,24500.0
2006-09-19 12:35:00,64.89,65.08,64.85,65.02,26300.0,41.7579,41.8801,41.7321,41.8415,26300.0
2006-09-19 12:40:00,65.01,65.01,64.8,64.86,27000.0,41.8351,41.8351,41.7,41.7386,27000.0
2006-09-19 12:45:00,64.88,64.95,64.88,64.93,33400.0,41.7514,41.7965,41.7514,41.7836,33400.0
2006-09-19 12:50:00,64.92,64.93,64.78,64.83,28800.0,41.7772,41.7836,41.6871,41.7193,28800.0
2006-09-19 12:55:00,64.83,64.92,64.73,64.88,40000.0,41.7193,41.7772,41.6549,41.7514,40000.0
2006-09-19 13:00:00,64.91,65.13,64.89,65.12,14500.0,41.7707,41.9123,41.7579,41.9059,14500.0
2006-09-19 13:05:00,65.12,65.12,64.98,65.0,13100.0,41.9059,41.9059,41.8158,41.8287,13100.0
2006-09-19 13:10:00,64.98,65.05,64.9,65.03,54200.0,41.8158,41.8608,41.7643,41.848,54200.0
2006-09-19 13:15:00,65.02,65.14,64.98,65.06,16600.0,41.8415,41.9188,41.8158,41.8673,16600.0
2006-09-19 13:20:00,65.05,65.06,64.89,64.96,32400.0,41.8608,41.8673,41.7579,41.8029,32400.0
2006-09-19 13:25:00,64.96,65.08,64.96,65.03,42100.0,41.8029,41.8801,41.8029,41.848,42100.0
2006-09-19 13:30:00,65.02,65.02,64.9,64.94,24900.0,41.8415,41.8415,41.7643,41.79,24900.0
2006-09-19 13:35:00,64.94,65.16,64.92,65.13,42500.0,41.79,41.9316,41.7772,41.9123,42500.0
2006-09-19 13:40:00,65.14,65.23,65.1,65.16,22000.0,41.9188,41.9767,41.893,41.9316,22000.0
2006-09-19 13:45:00,65.15,65.24,65.09,65.18,13300.0,41.9252,41.9831,41.8866,41.9445,13300.0
2006-09-19 13:50:00,65.18,65.38,65.16,65.36,50500.0,41.9445,42.0732,41.9316,42.0603,50500.0
2006-09-19 13:55:00,65.35,65.59,65.32,65.45,31400.0,42.0539,42.2083,42.0346,42.1182,31400.0
2006-09-19 14:00:00,65.45,65.5,65.32,65.4,20500.0,42.1182,42.1504,42.0346,42.0861,20500.0
2006-09-19 14:05:00,65.45,65.45,65.16,65.18,21400.0,42.1182,42.1182,41.9316,41.9445,21400.0
2006-09-19 14:10:00,65.14,65.28,65.11,65.18,12700.0,41.9188,42.0088,41.8994,41.9445,12700.0
2006-09-19 14:15:00,65.18,65.2,65.14,65.2,7500.0,41.9445,41.9574,41.9188,41.9574,7500.0
2006-09-19 14:20:00,65.19,65.26,65.05,65.15,13200.0,41.9509,41.996,41.8608,41.9252,13200.0
2006-09-19 14:25:00,65.15,65.22,65.11,65.2,8300.0,41.9252,41.9702,41.8994,41.9574,8300.0
2006-09-19 14:30:00,65.19,65.2,65.17,65.17,7700.0,41.9509,41.9574,41.9381,41.9381,7700.0
2006-09-19 14:35:00,65.14,65.28,65.1,65.27,19800.0,41.9188,42.0088,41.893,42.0024,19800.0
2006-09-19 14:40:00,65.28,65.29,65.03,65.05,25800.0,42.0088,42.0153,41.848,41.8608,25800.0
2006-09-19 14:45:00,65.04,65.15,65.02,65.02,34300.0,41.8544,41.9252,41.8415,41.8415,34300.0
2006-09-19 14:50:00,65.02,65.02,64.8,64.92,44600.0,41.8415,41.8415,41.7,41.7772,44600.0
2006-09-19 14:55:00,64.92,65.06,64.92,65.0,15500.0,41.7772,41.8673,41.7772,41.8287,15500.0
2006-09-19 15:00:00,64.97,64.97,64.81,64.88,17400.0,41.8094,41.8094,41.7064,41.7514,17400.0
2006-09-19 15:05:00,64.88,65.24,64.86,65.2,26800.0,41.7514,41.9831,41.7386,41.9574,26800.0
2006-09-19 15:10:00,65.2,65.29,65.07,65.22,32400.0,41.9574,42.0153,41.8737,41.9702,32400.0
2006-09-19 15:15:00,65.26,65.26,65.16,65.21,50600.0,41.996,41.996,41.9316,41.9638,50600.0
2006-09-19 15:20:00,65.21,65.35,65.12,65.35,37400.0,41.9638,42.0539,41.9059,42.0539,37400.0
2006-09-19 15:25:00,65.35,65.45,65.25,65.26,28500.0,42.0539,42.1182,41.9895,41.996,28500.0
2006-09-19 15:30:00,65.25,65.37,65.24,65.25,43400.0,41.9895,42.0668,41.9831,41.9895,43400.0
2006-09-19 15:35:00,65.25,65.38,65.2,65.33,59600.0,41.9895,42.0732,41.9574,42.041,59600.0
2006-09-19 15:40:00,65.34,65.48,65.32,65.47,60600.0,42.0475,42.1375,42.0346,42.1311,60600.0
2006-09-19 15:45:00,65.46,65.6,65.43,65.58,59600.0,42.1247,42.2148,42.1054,42.2019,59600.0
2006-09-19 15:50:00,65.6,65.9,65.6,65.83,104700.0,42.2148,42.4078,42.2148,42.3628,104700.0
2006-09-19 15:55:00,65.82,65.82,65.59,65.62,78000.0,42.3563,42.3563,42.2083,42.2276,78000.0
2006-09-20 09:30:00,65.79,66.2,65.79,65.95,41600.0,42.337,42.6009,42.337,42.44,41600.0
2006-09-20 09:35:00,65.95,66.38,65.95,66.34,51000.0,42.44,42.7167,42.44,42.691,51000.0
2006-09-20 09:40:00,66.34,66.48,65.99,66.11,38600.0,42.691,42.7811,42.4657,42.543,38600.0
2006-09-20 09:45:00,66.15,66.49,66.07,66.39,43400.0,42.5687,42.7875,42.5172,42.7231,43400.0
2006-09-20 09:50:00,66.42,66.75,66.31,66.55,47600.0,42.7425,42.9548,42.6717,42.8261,47600.0
2006-09-20 09:55:00,66.44,66.5,66.33,66.42,20800.0,42.7553,42.7939,42.6845,42.7425,20800.0
2006-09-20 10:00:00,66.42,66.43,66.19,66.25,16300.0,42.7425,42.7489,42.5944,42.6331,16300.0
2006-09-20 10:05:00,66.25,66.35,66.11,66.31,19300.0,42.6331,42.6974,42.543,42.6717,19300.0
2006-09-20 10:10:00,66.31,66.35,66.22,66.34,8900.0,42.6717,42.6974,42.6138,42.691,8900.0
2006-09-20 10:15:00,66.34,66.34,66.24,66.25,16200.0,42.691,42.691,42.6266,42.6331,16200.0
2006-09-20 10:20:00,66.25,66.35,66.22,66.35,14800.0,42.6331,42.6974,42.6138,42.6974,14800.0
2006-09-20 10:25:00,66.35,66.6,66.33,66.55,22300.0,42.6974,42.8583,42.6845,42.8261,22300.0
2006-09-20 10:30:00,66.54,66.55,66.45,66.49,25600.0,42.8197,42.8261,42.7618,42.7875,25600.0
2006-09-20 10:35:00,66.5,66.55,66.48,66.49,41200.0,42.7939,42.8261,42.7811,42.7875,41200.0
2006-09-20 10:40:00,66.49,66.59,66.4,66.48,40100.0,42.7875,42.8519,42.7296,42.7811,40100.0
2006-09-20 10:45:00,66.45,66.54,66.4,66.54,14400.0,42.7618,42.8197,42.7296,42.8197,14400.0
2006-09-20 10:50:00,66.54,66.54,66.28,66.35,12400.0,42.8197,42.8197,42.6524,42.6974,12400.0
2006-09-20 10:55:00,66.35,66.45,66.31,66.35,7900.0,42.6974,42.7618,42.6717,42.6974,7900.0
2006-09-20 11:00:00,66.32,66.46,66.3,66.3,16300.0,42.6781,42.7682,42.6652,42.6652,16300.0
2006-09-20 11:05:00,66.3,66.3,66.11,66.13,11800.0,42.6652,42.6652,42.543,42.5558,11800.0
2006-09-20 11:10:00,66.18,66.18,66.1,66.12,3000.0,42.588,42.588,42.5365,42.5494,3000.0
2006-09-20 11:15:00,66.14,66.25,66.12,66.2,28200.0,42.5623,42.6331,42.5494,42.6009,28200.0
2006-09-20 11:20:00,66.2,66.26,66.11,66.2,6400.0,42.6009,42.6395,42.543,42.6009,6400.0
2006-09-20 11:25:00,66.2,66.3,66.2,66.23,4500.0,42.6009,42.6652,42.6009,42.6202,4500.0
2006-09-20 11:30:00,66.22,66.22,66.14,66.2,4700.0,42.6138,42.6138,42.5623,42.6009,4700.0
2006-09-20 11:35:00,66.22,66.36,66.19,66.21,15700.0,42.6138,42.7038,42.5944,42.6073,15700.0
2006-09-20 11:40:00,66.21,66.21,66.05,66.15,16100.0,42.6073,42.6073,42.5044,42.5687,16100.0
2006-09-20 11:45:00,66.15,66.18,66.04,66.04,23800.0,42.5687,42.588,42.4979,42.4979,23800.0
2006-09-20 11:50:00,66.05,66.06,65.96,66.03,7100.0,42.5044,42.5108,42.4464,42.4915,7100.0
2006-09-20 11:55:00,66.02,66.06,65.86,65.91,10000.0,42.485,42.5108,42.3821,42.4143,10000.0
2006-09-20 12:00:00,65.9,66.01,65.9,65.94,13800.0,42.4078,42.4786,42.4078,42.4336,13800.0
2006-09-20 12:05:00,65.94,66.0,65.85,65.88,42100.0,42.4336,42.4722,42.3756,42.395,42100.0
2006-09-20 12:10:00,65.89,65.98,65.89,65.94,19300.0,42.4014,42.4593,42.4014,42.4336,19300.0
2006-09-20 12:15:00,65.9,65.91,65.88,65.91,5700.0,42.4078,42.4143,42.395,42.4143,5700.0
2006-09-20 12:20:00,65.91,66.0,65.87,65.93,25500.0,42.4143,42.4722,42.3885,42.4271,25500.0
2006-09-20 12:25:00,65.93,65.98,65.86,65.87,9100.0,42.4271,42.4593,42.3821,42.3885,9100.0
2006-09-20 12:30:00,65.88,65.94,65.87,65.89,10700.0,42.395,42.4336,42.3885,42.4014,10700.0
2006-09-20 12:35:00,65.89,65.91,65.88,65.9,17800.0,42.4014,42.4143,42.395,42.4078,17800.0
2006-09-20 12:40:00,65.93,65.93,65.83,65.86,19700.0,42.4271,42.4271,42.3628,42.3821,19700.0
2006-09-20 12:45:00,65.85,65.85,65.67,65.67,18400.0,42.3756,42.3756,42.2598,42.2598,18400.0
2006-09-20 12:50:00,65.65,65.66,65.53,65.57,25100.0,42.2469,42.2534,42.1697,42.1955,25100.0
2006-09-20 12:55:00,65.53,65.57,65.34,65.34,31500.0,42.1697,42.1955,42.0475,42.0475,31500.0
2006-09-20 13:00:00,65.38,65.46,65.26,65.31,34000.0,42.0732,42.1247,41.996,42.0281,34000.0
2006-09-20 13:05:00,65.39,65.4,65.32,65.38,7500.0,42.0796,42.0861,42.0346,42.0732,7500.0
2006-09-20 13:10:00,65.35,65.35,65.29,65.35,4700.0,42.0539,42.0539,42.0153,42.0539,4700.0
2006-09-20 13:15:00,65.33,65.44,65.27,65.27,15400.0,42.041,42.1118,42.0024,42.0024,15400.0
2006-09-20 13:20:00,65.28,65.32,65.22,65.27,9600.0,42.0088,42.0346,41.9702,42.0024,9600.0
2006-09-20 13:25:00,65.24,65.29,65.22,65.22,15600.0,41.9831,42.0153,41.9702,41.9702,15600.0
2006-09-20 13:30:00,65.22,65.35,65.15,65.33,23100.0,41.9702,42.0539,41.9252,42.041,23100.0
2006-09-20 13:35:00,65.32,65.32,65.11,65.14,19000.0,42.0346,42.0346,41.8994,41.9188,19000.0
2006-09-20 13:40:00,65.16,65.27,65.15,65.19,10500.0,41.9316,42.0024,41.9252,41.9509,10500.0
2006-09-20 13:45:00,65.15,65.25,65.15,65.2,20600.0,41.9252,41.9895,41.9252,41.9574,20600.0
2006-09-20 13:50:00,65.24,65.25,65.14,65.14,28700.0,41.9831,41.9895,41.9188,41.9188,28700.0
2006-09-20 13:55:00,65.14,65.19,65.03,65.11,26000.0,41.9188,41.9509,41.848,41.8994,26000.0
2006-09-20 14:00:00,65.15,65.45,65.13,65.29,30900.0,41.9252,42.1182,41.9123,42.0153,30900.0
2006-09-20 14:05:00,65.28,65.35,65.18,65.3,43100.0,42.0088,42.0539,41.9445,42.0217,43100.0
2006-09-20 14:10:00,65.29,65.35,65.05,65.05,18300.0,42.0153,42.0539,41.8608,41.8608,18300.0
2006-09-20 14:15:00,65.05,65.29,64.99,65.01,59000.0,41.8608,42.0153,41.8222,41.8351,59000.0
2006-09-20 14:20:00,64.99,65.32,64.99,65.32,46900.0,41.8222,42.0346,41.8222,42.0346,46900.0
2006-09-20 14:25:00,65.32,65.53,65.18,65.35,37200.0,42.0346,42.1697,41.9445,42.0539,37200.0
2006-09-20 14:30:00,65.34,65.39,65.15,65.37,35300.0,42.0475,42.0796,41.9252,42.0668,35300.0
2006-09-20 14:35:00,65.36,65.62,65.36,65.44,35500.0,42.0603,42.2276,42.0603,42.1118,35500.0
2006-09-20 14:40:00,65.43,65.5,65.17,65.3,16500.0,42.1054,42.1504,41.9381,42.0217,16500.0
2006-09-20 14:45:00,65.29,65.33,65.16,65.24,26300.0,42.0153,42.041,41.9316,41.9831,26300.0
2006-09-20 14:50:00,65.25,65.38,65.15,65.23,40500.0,41.9895,42.0732,41.9252,41.9767,40500.0
2006-09-20 14:55:00,65.22,65.28,65.19,65.2,19900.0,41.9702,42.0088,41.9509,41.9574,19900.0
2006-09-20 15:00:00,65.14,65.24,65.14,65.22,25100.0,41.9188,41.9831,41.9188,41.9702,25100.0
2006-09-20 15:05:00,65.22,65.4,65.16,65.18,28400.0,41.9702,42.0861,41.9316,41.9445,28400.0
2006-09-20 15:10:00,65.16,65.24,65.12,65.21,34200.0,41.9316,41.9831,41.9059,41.9638,34200.0
2006-09-20 15:15:00,65.21,65.31,65.2,65.25,24100.0,41.9638,42.0281,41.9574,41.9895,24100.0
2006-09-20 15:20:00,65.24,65.28,65.13,65.21,20600.0,41.9831,42.0088,41.9123,41.9638,20600.0
2006-09-20 15:25:00,65.24,65.24,65.14,65.19,25400.0,41.9831,41.9831,41.9188,41.9509,25400.0
2006-09-20 15:30:00,65.18,65.21,65.08,65.11,29600.0,41.9445,41.9638,41.8801,41.8994,29600.0
2006-09-20 15:35:00,65.12,65.13,65.04,65.04,36300.0,41.9059,41.9123,41.8544,41.8544,36300.0
2006-09-20 15:40:00,65.03,65.14,64.96,65.1,41700.0,41.848,41.9188,41.8029,41.893,41700.0
2006-09-20 15:45:00,65.09,65.18,65.04,65.15,37700.0,41.8866,41.9445,41.8544,41.9252,37700.0
2006-09-20 15:50:00,65.15,65.38,65.15,65.22,43500.0,41.9252,42.0732,41.9252,41.9702,43500.0
2006-09-20 15:55:00,65.22,65.35,65.15,65.25,76300.0,41.9702,42.0539,41.9252,41.9895,76300.0
2006-09-21 09:30:00,65.7,65.89,65.6,65.89,30100.0,42.2791,42.4014,42.2148,42.4014,30100.0
2006-09-21 09:35:00,65.85,66.3,65.84,66.05,54600.0,42.3756,42.6652,42.3692,42.5044,54600.0
2006-09-21 09:40:00,66.06,66.13,65.7,65.8,36100.0,42.5108,42.5558,42.2791,42.3435,36100.0
2006-09-21 09:45:00,65.8,66.02,65.72,65.85,37100.0,42.3435,42.485,42.292,42.3756,37100.0
2006-09-21 09:50:00,65.85,66.06,65.85,66.02,39400.0,42.3756,42.5108,42.3756,42.485,39400.0
2006-09-21 09:55:00,66.01,66.13,65.95,66.0,53500.0,42.4786,42.5558,42.44,42.4722,53500.0
2006-09-21 10:00:00,66.0,66.09,65.85,66.02,35400.0,42.4722,42.5301,42.3756,42.485,35400.0
2006-09-21 10:05:00,66.02,66.05,65.97,66.02,38300.0,42.485,42.5044,42.4529,42.485,38300.0
2006-09-21 10:10:00,66.02,66.11,65.97,66.07,42200.0,42.485,42.543,42.4529,42.5172,42200.0
2006-09-21 10:15:00,66.07,66.58,66.04,66.56,58000.0,42.5172,42.8454,42.4979,42.8325,58000.0
2006-09-21 10:20:00,66.58,66.61,66.35,66.35,56300.0,42.8454,42.8647,42.6974,42.6974,56300.0
2006-09-21 10:25:00,66.35,66.56,66.18,66.54,90400.0,42.6974,42.8325,42.588,42.8197,90400.0
2006-09-21 10:30:00,66.58,66.73,66.5,66.7,47100.0,42.8454,42.9419,42.7939,42.9226,47100.0
2006-09-21 10:35:00,66.73,67.24,66.69,67.16,139900.0,42.9419,43.2701,42.9162,43.2187,139900.0
2006-09-21 10:40:00,67.15,67.85,67.15,67.65,149900.0,43.2122,43.6627,43.2122,43.534,149900.0
2006-09-21 10:45:00,67.63,67.78,67.59,67.68,90100.0,43.5211,43.6176,43.4954,43.5533,90100.0
2006-09-21 10:50:00,67.67,67.93,67.65,67.66,71000.0,43.5469,43.7142,43.534,43.5404,71000.0
2006-09-21 10:55:00,67.67,67.8,67.54,67.8,56500.0,43.5469,43.6305,43.4632,43.6305,56500.0
2006-09-21 11:00:00,67.8,67.9,67.74,67.8,42100.0,43.6305,43.6949,43.5919,43.6305,42100.0
2006-09-21 11:05:00,67.8,68.1,67.8,68.0,69400.0,43.6305,43.8236,43.6305,43.7592,69400.0
2006-09-21 11:10:00,67.99,68.04,67.91,68.04,32400.0,43.7528,43.785,43.7013,43.785,32400.0
2006-09-21 11:15:00,68.05,68.25,67.96,68.0,93800.0,43.7914,43.9201,43.7335,43.7592,93800.0
2006-09-21 11:20:00,67.98,68.0,67.81,67.87,35600.0,43.7463,43.7592,43.6369,43.6756,35600.0
2006-09-21 11:25:00,67.87,67.9,67.72,67.72,27900.0,43.6756,43.6949,43.579,43.579,27900.0
2006-09-21 11:30:00,67.75,67.75,67.37,67.46,31200.0,43.5983,43.5983,43.3538,43.4117,31200.0
2006-09-21 11:35:00,67.46,67.61,67.46,67.51,18100.0,43.4117,43.5082,43.4117,43.4439,18100.0
2006-09-21 11:40:00,67.5,67.52,67.35,67.47,12500.0,43.4375,43.4503,43.3409,43.4181,12500.0
2006-09-21 11:45:00,67.47,67.72,67.42,67.52,34100.0,43.4181,43.579,43.386,43.4503,34100.0
2006-09-21 11:50:00,67.5,67.6,67.43,67.43,24800.0,43.4375,43.5018,43.3924,43.3924,24800.0
2006-09-21 11:55:00,67.43,67.44,67.13,67.15,44400.0,43.3924,43.3988,43.1994,43.2122,44400.0
2006-09-21 12:00:00,67.19,67.25,67.0,67.21,55000.0,43.238,43.2766,43.1157,43.2508,55000.0
2006-09-21 12:05:00,67.16,67.26,67.1,67.2,35900.0,43.2187,43.283,43.18,43.2444,35900.0
2006-09-21 12:10:00,67.2,67.2,66.98,67.06,36900.0,43.2444,43.2444,43.1028,43.1543,36900.0
2006-09-21 12:15:00,67.01,67.07,66.96,66.96,30100.0,43.1221,43.1607,43.09,43.09,30100.0
2006-09-21 12:20:00,66.95,66.95,66.75,66.84,17600.0,43.0835,43.0835,42.9548,43.0127,17600.0
2006-09-21 12:25:00,66.84,66.88,66.71,66.8,18700.0,43.0127,43.0385,42.9291,42.987,18700.0
2006-09-21 12:30:00,66.8,66.99,66.73,66.74,16100.0,42.987,43.1093,42.9419,42.9484,16100.0
2006-09-21 12:35:00,66.72,66.75,66.57,66.63,70400.0,42.9355,42.9548,42.839,42.8776,70400.0
2006-09-21 12:40:00,66.58,66.6,66.3,66.31,22800.0,42.8454,42.8583,42.6652,42.6717,22800.0
2006-09-21 12:45:00,66.39,66.49,66.3,66.41,19400.0,42.7231,42.7875,42.6652,42.736,19400.0
2006-09-21 12:50:00,66.41,66.58,66.3,66.47,33400.0,42.736,42.8454,42.6652,42.7746,33400.0
2006-09-21 12:55:00,66.42,66.49,66.38,66.49,28000.0,42.7425,42.7875,42.7167,42.7875,28000.0
2006-09-21 13:00:00,66.45,66.51,66.4,66.4,10800.0,42.7618,42.8004,42.7296,42.7296,10800.0
2006-09-21 13:05:00,66.34,66.35,66.17,66.34,26300.0,42.691,42.6974,42.5816,42.691,26300.0
2006-09-21 13:10:00,66.34,66.35,66.2,66.23,24000.0,42.691,42.6974,42.6009,42.6202,24000.0
2006-09-21 13:15:00,66.22,66.34,66.15,66.3,11300.0,42.6138,42.691,42.5687,42.6652,11300.0
2006-09-21 13:20:00,66.3,66.34,66.21,66.31,24600.0,42.6652,42.691,42.6073,42.6717,24600.0
2006-09-21 13:25:00,66.32,66.32,66.26,66.3,7200.0,42.6781,42.6781,42.6395,42.6652,7200.0
2006-09-21 13:30:00,66.26,66.38,66.17,66.38,25000.0,42.6395,42.7167,42.5816,42.7167,25000.0
2006-09-21 13:35:00,66.38,66.45,66.34,66.45,13500.0,42.7167,42.7618,42.691,42.7618,13500.0
2006-09-21 13:40:00,66.45,66.62,66.45,66.62,13400.0,42.7618,42.8712,42.7618,42.8712,13400.0
2006-09-21 13:45:00,66.62,66.87,66.61,66.66,27900.0,42.8712,43.032,42.8647,42.8969,27900.0
2006-09-21 13:50:00,66.67,66.72,66.52,66.66,12300.0,42.9033,42.9355,42.8068,42.8969,12300.0
2006-09-21 13:55:00,66.71,66.8,66.67,66.67,9400.0,42.9291,42.987,42.9033,42.9033,9400.0
2006-09-21 14:00:00,66.75,66.8,66.69,66.8,9200.0,42.9548,42.987,42.9162,42.987,9200.0
2006-09-21 14:05:00,66.81,66.81,66.5,66.51,9700.0,42.9934,42.9934,42.7939,42.8004,9700.0
2006-09-21 14:10:00,66.44,66.69,66.44,66.68,13100.0,42.7553,42.9162,42.7553,42.9098,13100.0
2006-09-21 14:15:00,66.68,66.75,66.54,66.54,4300.0,42.9098,42.9548,42.8197,42.8197,4300.0
2006-09-21 14:20:00,66.57,66.57,66.4,66.4,11300.0,42.839,42.839,42.7296,42.7296,11300.0
2006-09-21 14:25:00,66.4,66.5,66.34,66.35,16600.0,42.7296,42.7939,42.691,42.6974,16600.0
2006-09-21 14:30:00,66.3,66.5,66.27,66.47,19000.0,42.6652,42.7939,42.6459,42.7746,19000.0
2006-09-21 14:35:00,66.47,66.49,66.36,66.45,11600.0,42.7746,42.7875,42.7038,42.7618,11600.0
2006-09-21 14:40:00,66.42,66.47,66.25,66.3,15800.0,42.7425,42.7746,42.6331,42.6652,15800.0
2006-09-21 14:45:00,66.3,66.59,66.3,66.5,23000.0,42.6652,42.8519,42.6652,42.7939,23000.0
2006-09-21 14:50:00,66.5,66.5,66.28,66.31,9200.0,42.7939,42.7939,42.6524,42.6717,9200.0
2006-09-21 14:55:00,66.31,66.31,66.15,66.2,24000.0,42.6717,42.6717,42.5687,42.6009,24000.0
2006-09-21 15:00:00,66.16,66.35,66.15,66.28,20000.0,42.5751,42.6974,42.5687,42.6524,20000.0
2006-09-21 15:05:00,66.24,66.29,66.11,66.22,31400.0,42.6266,42.6588,42.543,42.6138,31400.0
2006-09-21 15:10:00,66.21,66.21,66.0,66.0,22800.0,42.6073,42.6073,42.4722,42.4722,22800.0
2006-09-21 15:15:00,66.03,66.13,66.01,66.02,20500.0,42.4915,42.5558,42.4786,42.485,20500.0
2006-09-21 15:20:00,66.05,66.05,65.94,65.94,27300.0,42.5044,42.5044,42.4336,42.4336,27300.0
2006-09-21 15:25:00,65.91,66.16,65.88,66.05,23100.0,42.4143,42.5751,42.395,42.5044,23100.0
2006-09-21 15:30:00,66.03,66.47,66.03,66.31,26400.0,42.4915,42.7746,42.4915,42.6717,26400.0
2006-09-21 15:35:00,66.32,66.35,66.03,66.14,27400.0,42.6781,42.6974,42.4915,42.5623,27400.0
2006-09-21 15:40:00,66.22,66.35,66.14,66.19,15500.0,42.6138,42.6974,42.5623,42.5944,15500.0
2006-09-21 15:45:00,66.21,66.32,66.03,66.26,27600.0,42.6073,42.6781,42.4915,42.6395,27600.0
2006-09-21 15:50:00,66.26,66.37,66.19,66.28,23600.0,42.6395,42.7103,42.5944,42.6524,23600.0
2006-09-21 15:55:00,66.28,66.41,66.25,66.36,31000.0,42.6524,42.736,42.6331,42.7038,31000.0
2006-09-22 09:30:00,66.92,66.92,66.5,66.51,24600.0,43.0642,43.0642,42.7939,42.8004,24600.0
2006-09-22 09:35:00,66.42,66.6,66.17,66.19,28300.0,42.7425,42.8583,42.5816,42.5944,28300.0
2006-09-22 09:40:00,66.19,66.19,65.8,65.85,79300.0,42.5944,42.5944,42.3435,42.3756,79300.0
2006-09-22 09:45:00,65.86,66.0,65.75,65.95,33800.0,42.3821,42.4722,42.3113,42.44,33800.0
2006-09-22 09:50:00,65.99,65.99,65.79,65.92,21900.0,42.4657,42.4657,42.337,42.4207,21900.0
2006-09-22 09:55:00,65.92,66.01,65.83,66.01,16300.0,42.4207,42.4786,42.3628,42.4786,16300.0
2006-09-22 10:00:00,66.01,66.01,65.8,65.86,17900.0,42.4786,42.4786,42.3435,42.3821,17900.0
2006-09-22 10:05:00,65.86,65.92,65.8,65.82,14200.0,42.3821,42.4207,42.3435,42.3563,14200.0
2006-09-22 10:10:00,65.82,65.99,65.62,65.62,29200.0,42.3563,42.4657,42.2276,42.2276,29200.0
2006-09-22 10:15:00,65.63,65.77,65.57,65.7,18300.0,42.2341,42.3242,42.1955,42.2791,18300.0
2006-09-22 10:20:00,65.7,65.74,65.61,65.61,22000.0,42.2791,42.3049,42.2212,42.2212,22000.0
2006-09-22 10:25:00,65.62,65.65,65.41,65.6,52400.0,42.2276,42.2469,42.0925,42.2148,52400.0
2006-09-22 10:30:00,65.6,65.71,65.56,65.64,64700.0,42.2148,42.2856,42.189,42.2405,64700.0
2006-09-22 10:35:00,65.61,65.63,65.3,65.34,36300.0,42.2212,42.2341,42.0217,42.0475,36300.0
2006-09-22 10:40:00,65.34,65.53,65.28,65.53,13600.0,42.0475,42.1697,42.0088,42.1697,13600.0
2006-09-22 10:45:00,65.53,65.59,65.43,65.55,11200.0,42.1697,42.2083,42.1054,42.1826,11200.0
2006-09-22 10:50:00,65.5,65.52,65.4,65.52,14800.0,42.1504,42.1633,42.0861,42.1633,14800.0
2006-09-22 10:55:00,65.52,65.57,65.3,65.3,9600.0,42.1633,42.1955,42.0217,42.0217,9600.0
2006-09-22 11:00:00,65.3,65.43,65.04,65.43,24500.0,42.0217,42.1054,41.8544,42.1054,24500.0
2006-09-22 11:05:00,65.39,65.44,65.25,65.39,32900.0,42.0796,42.1118,41.9895,42.0796,32900.0
2006-09-22 11:10:00,65.39,65.4,65.25,65.25,16500.0,42.0796,42.0861,41.9895,41.9895,16500.0
2006-09-22 11:15:00,65.3,65.31,65.11,65.17,11500.0,42.0217,42.0281,41.8994,41.9381,11500.0
2006-09-22 11:20:00,65.2,65.26,65.16,65.16,10800.0,41.9574,41.996,41.9316,41.9316,10800.0
2006-09-22 11:25:00,65.14,65.25,65.14,65.25,13700.0,41.9188,41.9895,41.9188,41.9895,13700.0
2006-09-22 11:30:00,65.25,65.41,65.24,65.34,28600.0,41.9895,42.0925,41.9831,42.0475,28600.0
2006-09-22 11:35:00,65.31,65.5,65.24,65.4,14100.0,42.0281,42.1504,41.9831,42.0861,14100.0
2006-09-22 11:40:00,65.39,65.45,65.27,65.35,22900.0,42.0796,42.1182,42.0024,42.0539,22900.0
2006-09-22 11:45:00,65.35,65.43,65.13,65.17,12300.0,42.0539,42.1054,41.9123,41.9381,12300.0
2006-09-22 11:50:00,65.17,65.38,65.17,65.37,16500.0,41.9381,42.0732,41.9381,42.0668,16500.0
2006-09-22 11:55:00,65.35,65.44,65.19,65.3,17600.0,42.0539,42.1118,41.9509,42.0217,17600.0
2006-09-22 12:00:00,65.3,65.3,65.1,65.11,18400.0,42.0217,42.0217,41.893,41.8994,18400.0
2006-09-22 12:05:00,65.11,65.12,65.0,65.1,17400.0,41.8994,41.9059,41.8287,41.893,17400.0
2006-09-22 12:10:00,65.02,65.1,64.89,64.9,24900.0,41.8415,41.893,41.7579,41.7643,24900.0
2006-09-22 12:15:00,64.9,65.0,64.8,65.0,27800.0,41.7643,41.8287,41.7,41.8287,27800.0
2006-09-22 12:20:00,64.98,64.98,64.77,64.81,25600.0,41.8158,41.8158,41.6807,41.7064,25600.0
2006-09-22 12:25:00,64.81,64.97,64.8,64.84,16700.0,41.7064,41.8094,41.7,41.7257,16700.0
2006-09-22 12:30:00,64.85,64.9,64.75,64.89,25800.0,41.7321,41.7643,41.6678,41.7579,25800.0
2006-09-22 12:35:00,64.89,64.9,64.76,64.79,34900.0,41.7579,41.7643,41.6742,41.6935,34900.0
2006-09-22 12:40:00,64.8,65.05,64.8,65.05,32400.0,41.7,41.8608,41.7,41.8608,32400.0
2006-09-22 12:45:00,65.03,65.15,65.02,65.13,23500.0,41.848,41.9252,41.8415,41.9123,23500.0
2006-09-22 12:50:00,65.1,65.19,65.03,65.09,17300.0,41.893,41.9509,41.848,41.8866,17300.0
2006-09-22 12:55:00,65.13,65.13,64.93,65.04,17100.0,41.9123,41.9123,41.7836,41.8544,17100.0
2006-09-22 13:00:00,65.09,65.09,64.94,65.04,21500.0,41.8866,41.8866,41.79,41.8544,21500.0
2006-09-22 13:05:00,65.04,65.1,64.96,65.0,14600.0,41.8544,41.893,41.8029,41.8287,14600.0
2006-09-22 13:10:00,65.01,65.01,64.83,64.91,12100.0,41.8351,41.8351,41.7193,41.7707,12100.0
2006-09-22 13:15:00,64.94,65.04,64.9,65.04,15900.0,41.79,41.8544,41.7643,41.8544,15900.0
2006-09-22 13:20:00,65.04,65.1,65.01,65.01,8500.0,41.8544,41.893,41.8351,41.8351,8500.0
2006-09-22 13:25:00,65.01,65.02,65.0,65.02,5000.0,41.8351,41.8415,41.8287,41.8415,5000.0
2006-09-22 13:30:00,65.0,65.11,64.98,65.11,29900.0,41.8287,41.8994,41.8158,41.8994,29900.0
2006-09-22 13:35:00,65.1,65.11,64.96,64.98,75900.0,41.893,41.8994,41.8029,41.8158,75900.0
2006-09-22 13:40:00,64.98,65.12,64.98,65.01,20500.0,41.8158,41.9059,41.8158,41.8351,20500.0
2006-09-22 13:45:00,65.0,65.12,65.0,65.06,13300.0,41.8287,41.9059,41.8287,41.8673,13300.0
2006-09-22 13:50:00,65.06,65.35,65.06,65.27,19100.0,41.8673,42.0539,41.8673,42.0024,19100.0
2006-09-22 13:55:00,65.27,65.45,65.27,65.38,23100.0,42.0024,42.1182,42.0024,42.0732,23100.0
2006-09-22 14:00:00,65.3,65.34,65.25,65.29,13500.0,42.0217,42.0475,41.9895,42.0153,13500.0
2006-09-22 14:05:00,65.3,65.47,65.16,65.16,11600.0,42.0217,42.1311,41.9316,41.9316,11600.0
2006-09-22 14:10:00,65.15,65.23,65.03,65.03,13900.0,41.9252,41.9767,41.848,41.848,13900.0
2006-09-22 14:15:00,65.04,65.15,65.04,65.15,7600.0,41.8544,41.9252,41.8544,41.9252,7600.0
2006-09-22 14:20:00,65.19,65.31,65.07,65.13,34100.0,41.9509,42.0281,41.8737,41.9123,34100.0
2006-09-22 14:25:00,65.11,65.11,65.0,65.01,18000.0,41.8994,41.8994,41.8287,41.8351,18000.0
2006-09-22 14:30:00,65.0,65.12,65.0,65.07,17200.0,41.8287,41.9059,41.8287,41.8737,17200.0
2006-09-22 14:35:00,65.03,65.11,65.03,65.1,15200.0,41.848,41.8994,41.848,41.893,15200.0
2006-09-22 14:40:00,65.11,65.15,65.0,65.03,17200.0,41.8994,41.9252,41.8287,41.848,17200.0
2006-09-22 14:45:00,65.04,65.05,65.02,65.05,28300.0,41.8544,41.8608,41.8415,41.8608,28300.0
2006-09-22 14:50:00,65.05,65.09,64.97,65.05,22500.0,41.8608,41.8866,41.8094,41.8608,22500.0
2006-09-22 14:55:00,65.06,65.12,65.0,65.08,15800.0,41.8673,41.9059,41.8287,41.8801,15800.0
2006-09-22 15:00:00,65.06,65.12,65.04,65.12,7300.0,41.8673,41.9059,41.8544,41.9059,7300.0
2006-09-22 15:05:00,65.12,65.33,65.12,65.33,13600.0,41.9059,42.041,41.9059,42.041,13600.0
2006-09-22 15:10:00,65.33,65.42,65.25,65.4,19200.0,42.041,42.0989,41.9895,42.0861,19200.0
2006-09-22 15:15:00,65.41,65.5,65.34,65.36,12700.0,42.0925,42.1504,42.0475,42.0603,12700.0
2006-09-22 15:20:00,65.35,65.4,65.2,65.2,14200.0,42.0539,42.0861,41.9574,41.9574,14200.0
2006-09-22 15:25:00,65.2,65.27,65.12,65.12,13500.0,41.9574,42.0024,41.9059,41.9059,13500.0
2006-09-22 15:30:00,65.12,65.21,65.0,65.04,13500.0,41.9059,41.9638,41.8287,41.8544,13500.0
2006-09-22 15:35:00,65.0,65.07,64.97,65.02,14000.0,41.8287,41.8737,41.8094,41.8415,14000.0
2006-09-22 15:40:00,65.02,65.19,64.9,65.17,23900.0,41.8415,41.9509,41.7643,41.9381,23900.0
2006-09-22 15:45:00,65.15,65.15,64.8,65.06,34000.0,41.9252,41.9252,41.7,41.8673,34000.0
2006-09-22 15:50:00,65.04,65.17,64.95,65.15,20400.0,41.8544,41.9381,41.7965,41.9252,20400.0
2006-09-22 15:55:00,65.15,65.34,65.1,65.27,39600.0,41.9252,42.0475,41.893,42.0024,39600.0
2006-09-25 09:30:00,65.33,65.9,65.2,65.21,38200.0,42.041,42.4078,41.9574,41.9638,38200.0
2006-09-25 09:35:00,65.12,65.25,64.94,65.15,23900.0,41.9059,41.9895,41.79,41.9252,23900.0
2006-09-25 09:40:00,65.14,65.4,65.05,65.05,14900.0,41.9188,42.0861,41.8608,41.8608,14900.0
2006-09-25 09:45:00,65.05,65.21,64.95,65.05,28400.0,41.8608,41.9638,41.7965,41.8608,28400.0
2006-09-25 09:50:00,65.03,65.15,65.0,65.05,6200.0,41.848,41.9252,41.8287,41.8608,6200.0
2006-09-25 09:55:00,65.01,65.11,64.4,64.5,51000.0,41.8351,41.8994,41.4425,41.5069,51000.0
2006-09-25 10:00:00,64.53,64.78,64.18,64.35,45900.0,41.5262,41.6871,41.301,41.4104,45900.0
2006-09-25 10:05:00,64.23,64.5,63.97,63.97,48300.0,41.3332,41.5069,41.1658,41.1658,48300.0
2006-09-25 10:10:00,64.06,64.19,63.68,63.7,63500.0,41.2238,41.3074,40.9792,40.9921,63500.0
2006-09-25 10:15:00,63.71,64.27,63.68,64.09,50100.0,40.9985,41.3589,40.9792,41.2431,50100.0
2006-09-25 10:20:00,64.1,64.24,63.8,63.91,26500.0,41.2495,41.3396,41.0564,41.1272,26500.0
2006-09-25 10:25:00,63.92,63.99,63.75,63.79,46000.0,41.1337,41.1787,41.0243,41.05,46000.0
2006-09-25 10:30:00,63.79,63.85,63.7,63.82,25000.0,41.05,41.0886,40.9921,41.0693,25000.0
2006-09-25 10:35:00,63.8,63.89,63.73,63.82,21600.0,41.0564,41.1144,41.0114,41.0693,21600.0
2006-09-25 10:40:00,63.85,64.0,63.79,63.85,39100.0,41.0886,41.1851,41.05,41.0886,39100.0
2006-09-25 10:45:00,63.84,63.94,63.83,63.88,17600.0,41.0822,41.1465,41.0757,41.1079,17600.0
2006-09-25 10:50:00,63.85,64.03,63.85,64.0,16600.0,41.0886,41.2044,41.0886,41.1851,16600.0
2006-09-25 10:55:00,64.0,64.1,63.89,63.89,39700.0,41.1851,41.2495,41.1144,41.1144,39700.0
2006-09-25 11:00:00,63.89,64.1,63.88,63.98,23700.0,41.1144,41.2495,41.1079,41.1723,23700.0
2006-09-25 11:05:00,64.01,64.18,64.01,64.09,8200.0,41.1916,41.301,41.1916,41.2431,8200.0
2006-09-25 11:10:00,64.09,64.25,64.03,64.1,8800.0,41.2431,41.346,41.2044,41.2495,8800.0
2006-09-25 11:15:00,64.18,64.18,64.09,64.12,13200.0,41.301,41.301,41.2431,41.2624,13200.0
2006-09-25 11:20:00,64.09,64.37,64.0,64.37,15100.0,41.2431,41.4232,41.1851,41.4232,15100.0
2006-09-25 11:25:00,64.36,64.75,64.36,64.56,25800.0,41.4168,41.6678,41.4168,41.5455,25800.0
2006-09-25 11:30:00,64.56,64.65,64.37,64.37,13800.0,41.5455,41.6034,41.4232,41.4232,13800.0
2006-09-25 11:35:00,64.37,64.64,64.37,64.4,7100.0,41.4232,41.597,41.4232,41.4425,7100.0
2006-09-25 11:40:00,64.29,64.33,64.25,64.28,9000.0,41.3718,41.3975,41.346,41.3653,9000.0
2006-09-25 11:45:00,64.26,64.44,64.25,64.38,3700.0,41.3525,41.4683,41.346,41.4297,3700.0
2006-09-25 11:50:00,64.37,64.39,64.1,64.11,8200.0,41.4232,41.4361,41.2495,41.2559,8200.0
2006-09-25 11:55:00,64.11,64.17,64.11,64.11,7800.0,41.2559,41.2945,41.2559,41.2559,7800.0
2006-09-25 12:00:00,64.03,64.03,63.95,63.95,11200.0,41.2044,41.2044,41.153,41.153,11200.0
2006-09-25 12:05:00,63.95,64.07,63.92,63.97,10300.0,41.153,41.2302,41.1337,41.1658,10300.0
2006-09-25 12:10:00,63.96,64.09,63.94,64.09,10100.0,41.1594,41.2431,41.1465,41.2431,10100.0
2006-09-25 12:15:00,64.1,64.15,64.07,64.09,13300.0,41.2495,41.2817,41.2302,41.2431,13300.0
2006-09-25 12:20:00,64.08,64.51,64.07,64.46,26800.0,41.2366,41.5133,41.2302,41.4812,26800.0
2006-09-25 12:25:00,64.43,64.58,64.43,64.57,8700.0,41.4619,41.5584,41.4619,41.5519,8700.0
2006-09-25 12:30:00,64.54,64.71,64.54,64.63,10800.0,41.5326,41.642,41.5326,41.5906,10800.0
2006-09-25 12:35:00,64.63,64.65,64.53,64.59,10600.0,41.5906,41.6034,41.5262,41.5648,10600.0
2006-09-25 12:40:00,64.6,64.65,64.52,64.52,4100.0,41.5713,41.6034,41.5198,41.5198,4100.0
2006-09-25 12:45:00,64.52,64.52,64.38,64.39,11100.0,41.5198,41.5198,41.4297,41.4361,11100.0
2006-09-25 12:50:00,64.45,64.71,64.45,64.71,9800.0,41.4747,41.642,41.4747,41.642,9800.0
2006-09-25 12:55:00,64.72,64.93,64.71,64.78,22300.0,41.6485,41.7836,41.642,41.6871,22300.0
2006-09-25 13:00:00,64.79,64.82,64.72,64.73,7100.0,41.6935,41.7128,41.6485,41.6549,7100.0
2006-09-25 13:05:00,64.7,64.74,64.51,64.56,9900.0,41.6356,41.6613,41.5133,41.5455,9900.0
2006-09-25 13:10:00,64.62,64.7,64.6,64.7,6800.0,41.5841,41.6356,41.5713,41.6356,6800.0
2006-09-25 13:15:00,64.7,64.74,64.56,64.56,13000.0,41.6356,41.6613,41.5455,41.5455,13000.0
2006-09-25 13:20:00,64.54,64.69,64.52,64.62,7200.0,41.5326,41.6292,41.5198,41.5841,7200.0
2006-09-25 13:25:00,64.63,64.65,64.58,64.62,12100.0,41.5906,41.6034,41.5584,41.5841,12100.0
2006-09-25 13:30:00,64.64,64.75,64.64,64.7,10400.0,41.597,41.6678,41.597,41.6356,10400.0
2006-09-25 13:35:00,64.65,64.69,64.64,64.64,10500.0,41.6034,41.6292,41.597,41.597,10500.0
2006-09-25 13:40:00,64.66,64.83,64.66,64.75,13400.0,41.6099,41.7193,41.6099,41.6678,13400.0
2006-09-25 13:45:00,64.76,64.87,64.73,64.87,5300.0,41.6742,41.745,41.6549,41.745,5300.0
2006-09-25 13:50:00,64.83,64.9,64.82,64.9,8800.0,41.7193,41.7643,41.7128,41.7643,8800.0
2006-09-25 13:55:00,64.9,64.9,64.69,64.69,7000.0,41.7643,41.7643,41.6292,41.6292,7000.0
2006-09-25 14:00:00,64.68,64.88,64.63,64.87,25400.0,41.6227,41.7514,41.5906,41.745,25400.0
2006-09-25 14:05:00,64.89,65.18,64.89,65.12,27500.0,41.7579,41.9445,41.7579,41.9059,27500.0
2006-09-25 14:10:00,65.13,65.5,65.13,65.41,24600.0,41.9123,42.1504,41.9123,42.0925,24600.0
2006-09-25 14:15:00,65.42,65.42,65.2,65.42,26400.0,42.0989,42.0989,41.9574,42.0989,26400.0
2006-09-25 14:20:00,65.42,65.75,65.35,65.69,41800.0,42.0989,42.3113,42.0539,42.2727,41800.0
2006-09-25 14:25:00,65.7,65.81,65.55,65.68,29100.0,42.2791,42.3499,42.1826,42.2663,29100.0
2006-09-25 14:30:00,65.67,65.8,65.64,65.77,33700.0,42.2598,42.3435,42.2405,42.3242,33700.0
2006-09-25 14:35:00,65.76,65.79,65.51,65.59,29700.0,42.3177,42.337,42.1569,42.2083,29700.0
2006-09-25 14:40:00,65.59,65.64,65.4,65.45,12000.0,42.2083,42.2405,42.0861,42.1182,12000.0
2006-09-25 14:45:00,65.45,65.6,65.45,65.47,6000.0,42.1182,42.2148,42.1182,42.1311,6000.0
2006-09-25 14:50:00,65.48,65.5,65.41,65.41,11000.0,42.1375,42.1504,42.0925,42.0925,11000.0
2006-09-25 14:55:00,65.42,65.63,65.42,65.52,10200.0,42.0989,42.2341,42.0989,42.1633,10200.0
2006-09-25 15:00:00,65.55,65.62,65.41,65.41,6200.0,42.1826,42.2276,42.0925,42.0925,6200.0
2006-09-25 15:05:00,65.34,65.75,65.34,65.73,14500.0,42.0475,42.3113,42.0475,42.2984,14500.0
2006-09-25 15:10:00,65.74,65.75,65.67,65.69,14400.0,42.3049,42.3113,42.2598,42.2727,14400.0
2006-09-25 15:15:00,65.7,65.78,65.7,65.78,11700.0,42.2791,42.3306,42.2791,42.3306,11700.0
2006-09-25 15:20:00,65.76,65.84,65.69,65.81,12500.0,42.3177,42.3692,42.2727,42.3499,12500.0
2006-09-25 15:25:00,65.79,65.85,65.72,65.72,10600.0,42.337,42.3756,42.292,42.292,10600.0
2006-09-25 15:30:00,65.77,65.84,65.65,65.66,9400.0,42.3242,42.3692,42.2469,42.2534,9400.0
2006-09-25 15:35:00,65.69,65.7,65.64,65.64,6700.0,42.2727,42.2791,42.2405,42.2405,6700.0
2006-09-25 15:40:00,65.64,65.65,65.54,65.57,16600.0,42.2405,42.2469,42.1762,42.1955,16600.0
2006-09-25 15:45:00,65.57,65.58,65.48,65.55,16100.0,42.1955,42.2019,42.1375,42.1826,16100.0
2006-09-25 15:50:00,65.55,65.72,65.55,65.71,16800.0,42.1826,42.292,42.1826,42.2856,16800.0
2006-09-25 15:55:00,65.7,65.8,65.7,65.77,32800.0,42.2791,42.3435,42.2791,42.3242,32800.0
2006-09-26 09:30:00,65.72,66.21,65.7,66.1,38100.0,42.292,42.6073,42.2791,42.5365,38100.0
2006-09-26 09:35:00,66.19,66.19,65.76,65.84,32200.0,42.5944,42.5944,42.3177,42.3692,32200.0
2006-09-26 09:40:00,65.93,66.1,65.93,66.04,29800.0,42.4271,42.5365,42.4271,42.4979,29800.0
2006-09-26 09:45:00,65.96,66.14,65.85,66.1,20800.0,42.4464,42.5623,42.3756,42.5365,20800.0
2006-09-26 09:50:00,66.1,66.17,66.06,66.08,29400.0,42.5365,42.5816,42.5108,42.5237,29400.0
2006-09-26 09:55:00,66.08,66.37,66.0,66.37,30100.0,42.5237,42.7103,42.4722,42.7103,30100.0
2006-09-26 10:00:00,66.36,66.5,66.26,66.5,32100.0,42.7038,42.7939,42.6395,42.7939,32100.0
2006-09-26 10:05:00,66.46,66.87,66.45,66.82,56100.0,42.7682,43.032,42.7618,42.9999,56100.0
2006-09-26 10:10:00,66.82,67.08,66.74,67.08,68700.0,42.9999,43.1672,42.9484,43.1672,68700.0
2006-09-26 10:15:00,67.08,67.19,66.92,66.92,64900.0,43.1672,43.238,43.0642,43.0642,64900.0
2006-09-26 10:20:00,67.01,67.03,66.83,66.93,34000.0,43.1221,43.135,43.0063,43.0706,34000.0
2006-09-26 10:25:00,66.93,66.96,66.83,66.88,22500.0,43.0706,43.09,43.0063,43.0385,22500.0
2006-09-26 10:30:00,66.88,66.99,66.78,66.78,23500.0,43.0385,43.1093,42.9741,42.9741,23500.0
2006-09-26 10:35:00,66.78,66.8,66.53,66.65,42000.0,42.9741,42.987,42.8132,42.8905,42000.0
2006-09-26 10:40:00,66.63,66.67,66.46,66.55,27900.0,42.8776,42.9033,42.7682,42.8261,27900.0
2006-09-26 10:45:00,66.55,66.55,66.0,66.05,29800.0,42.8261,42.8261,42.4722,42.5044,29800.0
2006-09-26 10:50:00,66.05,66.13,65.87,66.09,26600.0,42.5044,42.5558,42.3885,42.5301,26600.0
2006-09-26 10:55:00,66.1,66.43,66.08,66.41,29100.0,42.5365,42.7489,42.5237,42.736,29100.0
2006-09-26 11:00:00,66.37,66.75,66.35,66.7,22900.0,42.7103,42.9548,42.6974,42.9226,22900.0
2006-09-26 11:05:00,66.69,66.81,66.61,66.73,26900.0,42.9162,42.9934,42.8647,42.9419,26900.0
2006-09-26 11:10:00,66.73,66.76,66.59,66.65,20100.0,42.9419,42.9613,42.8519,42.8905,20100.0
2006-09-26 11:15:00,66.66,67.02,66.66,66.92,57700.0,42.8969,43.1286,42.8969,43.0642,57700.0
2006-09-26 11:20:00,66.92,66.93,66.81,66.84,38900.0,43.0642,43.0706,42.9934,43.0127,38900.0
2006-09-26 11:25:00,66.87,66.93,66.84,66.93,24800.0,43.032,43.0706,43.0127,43.0706,24800.0
2006-09-26 11:30:00,66.92,67.07,66.9,67.01,31600.0,43.0642,43.1607,43.0513,43.1221,31600.0
2006-09-26 11:35:00,67.0,67.1,66.82,66.83,40800.0,43.1157,43.18,42.9999,43.0063,40800.0
2006-09-26 11:40:00,66.83,66.87,66.63,66.66,18300.0,43.0063,43.032,42.8776,42.8969,18300.0
2006-09-26 11:45:00,66.67,66.77,66.48,66.76,23300.0,42.9033,42.9677,42.7811,42.9613,23300.0
2006-09-26 11:50:00,66.72,66.81,66.72,66.72,12200.0,42.9355,42.9934,42.9355,42.9355,12200.0
2006-09-26 11:55:00,66.71,66.76,66.61,66.73,12400.0,42.9291,42.9613,42.8647,42.9419,12400.0
2006-09-26 12:00:00,66.67,66.87,66.6,66.84,13700.0,42.9033,43.032,42.8583,43.0127,13700.0
2006-09-26 12:05:00,66.84,66.93,66.77,66.93,14400.0,43.0127,43.0706,42.9677,43.0706,14400.0
2006-09-26 12:10:00,66.93,67.25,66.91,67.25,48200.0,43.0706,43.2766,43.0578,43.2766,48200.0
2006-09-26 12:15:00,67.25,67.25,67.2,67.21,19900.0,43.2766,43.2766,43.2444,43.2508,19900.0
2006-09-26 12:20:00,67.21,67.4,67.2,67.4,14200.0,43.2508,43.3731,43.2444,43.3731,14200.0
2006-09-26 12:25:00,67.4,67.54,67.36,67.51,25000.0,43.3731,43.4632,43.3474,43.4439,25000.0
2006-09-26 12:30:00,67.5,67.5,67.13,67.21,15800.0,43.4375,43.4375,43.1994,43.2508,15800.0
2006-09-26 12:35:00,67.21,67.21,67.04,67.07,11200.0,43.2508,43.2508,43.1414,43.1607,11200.0
2006-09-26 12:40:00,67.08,67.12,66.93,67.12,21200.0,43.1672,43.1929,43.0706,43.1929,21200.0
2006-09-26 12:45:00,67.19,67.32,67.08,67.1,14100.0,43.238,43.3216,43.1672,43.18,14100.0
2006-09-26 12:50:00,67.11,67.18,67.06,67.12,6100.0,43.1865,43.2315,43.1543,43.1929,6100.0
2006-09-26 12:55:00,67.12,67.25,67.05,67.25,13400.0,43.1929,43.2766,43.1479,43.2766,13400.0
2006-09-26 13:00:00,67.24,67.34,67.22,67.32,8600.0,43.2701,43.3345,43.2573,43.3216,8600.0
2006-09-26 13:05:00,67.31,67.31,67.22,67.27,7600.0,43.3152,43.3152,43.2573,43.2894,7600.0
2006-09-26 13:10:00,67.27,67.27,67.11,67.11,8400.0,43.2894,43.2894,43.1865,43.1865,8400.0
2006-09-26 13:15:00,67.14,67.3,67.14,67.18,6700.0,43.2058,43.3088,43.2058,43.2315,6700.0
2006-09-26 13:20:00,67.23,67.31,67.23,67.24,7900.0,43.2637,43.3152,43.2637,43.2701,7900.0
2006-09-26 13:25:00,67.25,67.37,67.19,67.31,10000.0,43.2766,43.3538,43.238,43.3152,10000.0
2006-09-26 13:30:00,67.35,67.43,67.31,67.42,7200.0,43.3409,43.3924,43.3152,43.386,7200.0
2006-09-26 13:35:00,67.42,67.42,67.28,67.34,11400.0,43.386,43.386,43.2959,43.3345,11400.0
2006-09-26 13:40:00,67.35,67.46,67.33,67.36,10100.0,43.3409,43.4117,43.3281,43.3474,10100.0
2006-09-26 13:45:00,67.37,67.37,67.17,67.24,36300.0,43.3538,43.3538,43.2251,43.2701,36300.0
2006-09-26 13:50:00,67.24,67.26,67.15,67.2,15900.0,43.2701,43.283,43.2122,43.2444,15900.0
2006-09-26 13:55:00,67.21,67.27,67.19,67.27,13300.0,43.2508,43.2894,43.238,43.2894,13300.0
2006-09-26 14:00:00,67.3,67.51,67.29,67.51,51200.0,43.3088,43.4439,43.3023,43.4439,51200.0
2006-09-26 14:05:00,67.52,67.6,67.4,67.4,19900.0,43.4503,43.5018,43.3731,43.3731,19900.0
2006-09-26 14:10:00,67.4,67.69,67.4,67.67,39900.0,43.3731,43.5597,43.3731,43.5469,39900.0
2006-09-26 14:15:00,67.67,67.74,67.48,67.5,24100.0,43.5469,43.5919,43.4246,43.4375,24100.0
2006-09-26 14:20:00,67.5,67.62,67.42,67.6,10100.0,43.4375,43.5147,43.386,43.5018,10100.0
2006-09-26 14:25:00,67.62,67.71,67.5,67.57,41900.0,43.5147,43.5726,43.4375,43.4825,41900.0
2006-09-26 14:30:00,67.65,67.8,67.62,67.8,42200.0,43.534,43.6305,43.5147,43.6305,42200.0
2006-09-26 14:35:00,67.79,67.8,67.6,67.71,36300.0,43.6241,43.6305,43.5018,43.5726,36300.0
2006-09-26 14:40:00,67.73,68.12,67.73,68.12,49700.0,43.5855,43.8364,43.5855,43.8364,49700.0
2006-09-26 14:45:00,68.12,68.33,68.12,68.29,69200.0,43.8364,43.9716,43.8364,43.9458,69200.0
2006-09-26 14:50:00,68.33,68.33,68.14,68.16,49100.0,43.9716,43.9716,43.8493,43.8622,49100.0
2006-09-26 14:55:00,68.16,68.44,68.16,68.44,32100.0,43.8622,44.0424,43.8622,44.0424,32100.0
2006-09-26 15:00:00,68.41,68.5,68.25,68.34,65000.0,44.0231,44.081,43.9201,43.978,65000.0
2006-09-26 15:05:00,68.34,68.55,68.28,68.48,69200.0,43.978,44.1131,43.9394,44.0681,69200.0
2006-09-26 15:10:00,68.48,68.54,68.42,68.43,46500.0,44.0681,44.1067,44.0295,44.0359,46500.0
2006-09-26 15:15:00,68.4,68.41,68.26,68.29,25700.0,44.0166,44.0231,43.9265,43.9458,25700.0
2006-09-26 15:20:00,68.28,68.28,67.98,68.01,43100.0,43.9394,43.9394,43.7463,43.7656,43100.0
2006-09-26 15:25:00,68.01,68.01,67.71,67.87,42800.0,43.7656,43.7656,43.5726,43.6756,42800.0
2006-09-26 15:30:00,67.88,67.99,67.69,67.93,38100.0,43.682,43.7528,43.5597,43.7142,38100.0
2006-09-26 15:35:00,67.99,68.19,67.95,68.19,25500.0,43.7528,43.8815,43.727,43.8815,25500.0
2006-09-26 15:40:00,68.2,68.27,68.01,68.05,20700.0,43.8879,43.933,43.7656,43.7914,20700.0
2006-09-26 15:45:00,68.02,68.02,67.74,67.75,36700.0,43.7721,43.7721,43.5919,43.5983,36700.0
2006-09-26 15:50:00,67.75,67.88,67.66,67.87,47200.0,43.5983,43.682,43.5404,43.6756,47200.0
2006-09-26 15:55:00,67.87,67.93,67.8,67.92,72500.0,43.6756,43.7142,43.6305,43.7077,72500.0
2006-09-27 09:30:00,68.0,68.0,67.31,67.31,40800.0,43.7592,43.7592,43.3152,43.3152,40800.0
2006-09-27 09:35:00,67.46,67.55,67.1,67.11,31200.0,43.4117,43.4696,43.18,43.1865,31200.0
2006-09-27 09:40:00,67.16,67.68,67.01,67.5,36600.0,43.2187,43.5533,43.1221,43.4375,36600.0
2006-09-27 09:45:00,67.58,67.77,67.49,67.75,38600.0,43.4889,43.6112,43.431,43.5983,38600.0
2006-09-27 09:50:00,67.74,68.05,67.64,67.9,82800.0,43.5919,43.7914,43.5275,43.6949,82800.0
2006-09-27 09:55:00,67.9,67.94,67.56,67.65,54300.0,43.6949,43.7206,43.4761,43.534,54300.0
2006-09-27 10:00:00,67.55,68.11,67.46,68.02,63700.0,43.4696,43.83,43.4117,43.7721,63700.0
2006-09-27 10:05:00,68.12,68.12,67.3,67.35,64900.0,43.8364,43.8364,43.3088,43.3409,64900.0
2006-09-27 10:10:00,67.34,67.42,67.25,67.26,56400.0,43.3345,43.386,43.2766,43.283,56400.0
2006-09-27 10:15:00,67.21,67.35,67.16,67.24,9100.0,43.2508,43.3409,43.2187,43.2701,9100.0
2006-09-27 10:20:00,67.24,67.34,67.23,67.29,30300.0,43.2701,43.3345,43.2637,43.3023,30300.0
2006-09-27 10:25:00,67.33,67.42,67.27,67.27,26600.0,43.3281,43.386,43.2894,43.2894,26600.0
2006-09-27 10:30:00,67.29,67.42,67.28,67.29,44800.0,43.3023,43.386,43.2959,43.3023,44800.0
2006-09-27 10:35:00,67.27,67.41,67.2,67.26,37100.0,43.2894,43.3795,43.2444,43.283,37100.0
2006-09-27 10:40:00,67.3,67.3,67.06,67.1,13300.0,43.3088,43.3088,43.1543,43.18,13300.0
2006-09-27 10:45:00,67.1,67.29,67.07,67.18,10100.0,43.18,43.3023,43.1607,43.2315,10100.0
2006-09-27 10:50:00,67.18,67.26,67.12,67.23,10000.0,43.2315,43.283,43.1929,43.2637,10000.0
2006-09-27 10:55:00,67.24,67.24,67.06,67.13,27200.0,43.2701,43.2701,43.1543,43.1994,27200.0
2006-09-27 11:00:00,67.14,67.22,67.05,67.05,12400.0,43.2058,43.2573,43.1479,43.1479,12400.0
2006-09-27 11:05:00,67.07,67.22,67.05,67.18,15000.0,43.1607,43.2573,43.1479,43.2315,15000.0
2006-09-27 11:10:00,67.15,67.2,67.01,67.13,32900.0,43.2122,43.2444,43.1221,43.1994,32900.0
2006-09-27 11:15:00,67.13,67.17,66.94,67.03,26300.0,43.1994,43.2251,43.0771,43.135,26300.0
2006-09-27 11:20:00,67.0,67.17,66.97,67.13,37100.0,43.1157,43.2251,43.0964,43.1994,37100.0
2006-09-27 11:25:00,67.08,67.21,67.0,67.07,18700.0,43.1672,43.2508,43.1157,43.1607,18700.0
2006-09-27 11:30:00,67.06,67.19,67.02,67.08,28100.0,43.1543,43.238,43.1286,43.1672,28100.0
2006-09-27 11:35:00,67.09,67.2,67.0,67.05,23300.0,43.1736,43.2444,43.1157,43.1479,23300.0
2006-09-27 11:40:00,67.07,67.13,67.0,67.05,30500.0,43.1607,43.1994,43.1157,43.1479,30500.0
2006-09-27 11:45:00,67.03,67.1,66.95,67.07,28200.0,43.135,43.18,43.0835,43.1607,28200.0
2006-09-27 11:50:00,67.03,67.08,66.97,67.04,12300.0,43.135,43.1672,43.0964,43.1414,12300.0
2006-09-27 11:55:00,67.03,67.1,67.02,67.1,12100.0,43.135,43.18,43.1286,43.18,12100.0
2006-09-27 12:00:00,67.05,67.09,66.96,67.04,22900.0,43.1479,43.1736,43.09,43.1414,22900.0
2006-09-27 12:05:00,67.01,67.15,67.01,67.08,12400.0,43.1221,43.2122,43.1221,43.1672,12400.0
2006-09-27 12:10:00,67.03,67.06,66.95,66.98,21600.0,43.135,43.1543,43.0835,43.1028,21600.0
2006-09-27 12:15:00,66.97,67.18,66.94,67.18,14000.0,43.0964,43.2315,43.0771,43.2315,14000.0
2006-09-27 12:20:00,67.15,67.19,67.15,67.19,13000.0,43.2122,43.238,43.2122,43.238,13000.0
2006-09-27 12:25:00,67.19,67.2,67.02,67.02,26900.0,43.238,43.2444,43.1286,43.1286,26900.0
2006-09-27 12:30:00,67.03,67.15,67.03,67.1,13900.0,43.135,43.2122,43.135,43.18,13900.0
2006-09-27 12:35:00,67.07,67.15,67.07,67.15,6700.0,43.1607,43.2122,43.1607,43.2122,6700.0
2006-09-27 12:40:00,67.15,67.29,67.14,67.24,13600.0,43.2122,43.3023,43.2058,43.2701,13600.0
2006-09-27 12:45:00,67.2,67.36,67.2,67.36,9700.0,43.2444,43.3474,43.2444,43.3474,9700.0
2006-09-27 12:50:00,67.35,67.44,67.31,67.36,5600.0,43.3409,43.3988,43.3152,43.3474,5600.0
2006-09-27 12:55:00,67.4,67.4,67.23,67.3,10200.0,43.3731,43.3731,43.2637,43.3088,10200.0
2006-09-27 13:00:00,67.3,67.37,67.25,67.35,4200.0,43.3088,43.3538,43.2766,43.3409,4200.0
2006-09-27 13:05:00,67.35,67.4,67.32,67.32,7600.0,43.3409,43.3731,43.3216,43.3216,7600.0
2006-09-27 13:10:00,67.34,67.4,67.24,67.29,13000.0,43.3345,43.3731,43.2701,43.3023,13000.0
2006-09-27 13:15:00,67.3,67.3,67.2,67.26,7100.0,43.3088,43.3088,43.2444,43.283,7100.0
2006-09-27 13:20:00,67.2,67.26,67.1,67.1,7800.0,43.2444,43.283,43.18,43.18,7800.0
2006-09-27 13:25:00,67.1,67.28,67.03,67.27,9000.0,43.18,43.2959,43.135,43.2894,9000.0
2006-09-27 13:30:00,67.27,67.29,67.07,67.07,15300.0,43.2894,43.3023,43.1607,43.1607,15300.0
2006-09-27 13:35:00,67.08,67.1,67.01,67.09,27100.0,43.1672,43.18,43.1221,43.1736,27100.0
2006-09-27 13:40:00,67.09,67.17,67.06,67.17,9900.0,43.1736,43.2251,43.1543,43.2251,9900.0
2006-09-27 13:45:00,67.17,67.22,67.06,67.1,12100.0,43.2251,43.2573,43.1543,43.18,12100.0
2006-09-27 13:50:00,67.11,67.11,67.05,67.1,8100.0,43.1865,43.1865,43.1479,43.18,8100.0
2006-09-27 13:55:00,67.15,67.22,67.12,67.12,15400.0,43.2122,43.2573,43.1929,43.1929,15400.0
2006-09-27 14:00:00,67.16,67.17,67.07,67.07,6900.0,43.2187,43.2251,43.1607,43.1607,6900.0
2006-09-27 14:05:00,67.11,67.26,67.11,67.26,5300.0,43.1865,43.283,43.1865,43.283,5300.0
2006-09-27 14:10:00,67.26,67.26,67.1,67.11,7400.0,43.283,43.283,43.18,43.1865,7400.0
2006-09-27 14:15:00,67.08,67.1,66.9,67.0,36900.0,43.1672,43.18,43.0513,43.1157,36900.0
2006-09-27 14:20:00,66.92,67.02,66.85,66.96,30200.0,43.0642,43.1286,43.0192,43.09,30200.0
2006-09-27 14:25:00,66.96,67.06,66.92,66.95,18300.0,43.09,43.1543,43.0642,43.0835,18300.0
2006-09-27 14:30:00,66.95,67.0,66.81,66.9,16400.0,43.0835,43.1157,42.9934,43.0513,16400.0
2006-09-27 14:35:00,66.89,66.98,66.82,66.82,17500.0,43.0449,43.1028,42.9999,42.9999,17500.0
2006-09-27 14:40:00,66.81,66.87,66.54,66.58,55300.0,42.9934,43.032,42.8197,42.8454,55300.0
2006-09-27 14:45:00,66.56,66.65,66.27,66.27,54100.0,42.8325,42.8905,42.6459,42.6459,54100.0
2006-09-27 14:50:00,66.28,66.44,66.17,66.29,60800.0,42.6524,42.7553,42.5816,42.6588,60800.0
2006-09-27 14:55:00,66.32,66.76,66.27,66.76,65000.0,42.6781,42.9613,42.6459,42.9613,65000.0
2006-09-27 15:00:00,66.76,66.9,66.7,66.7,22900.0,42.9613,43.0513,42.9226,42.9226,22900.0
2006-09-27 15:05:00,66.76,66.78,66.36,66.39,34500.0,42.9613,42.9741,42.7038,42.7231,34500.0
2006-09-27 15:10:00,66.45,66.47,66.25,66.32,32200.0,42.7618,42.7746,42.6331,42.6781,32200.0
2006-09-27 15:15:00,66.34,66.6,66.34,66.59,24700.0,42.691,42.8583,42.691,42.8519,24700.0
2006-09-27 15:20:00,66.6,66.74,66.58,66.71,31600.0,42.8583,42.9484,42.8454,42.9291,31600.0
2006-09-27 15:25:00,66.77,66.77,66.55,66.56,44100.0,42.9677,42.9677,42.8261,42.8325,44100.0
2006-09-27 15:30:00,66.61,66.85,66.61,66.7,27400.0,42.8647,43.0192,42.8647,42.9226,27400.0
2006-09-27 15:35:00,66.7,66.93,66.68,66.87,23200.0,42.9226,43.0706,42.9098,43.032,23200.0
2006-09-27 15:40:00,66.85,66.92,66.75,66.92,38500.0,43.0192,43.0642,42.9548,43.0642,38500.0
2006-09-27 15:45:00,66.96,66.97,66.83,66.83,47200.0,43.09,43.0964,43.0063,43.0063,47200.0
2006-09-27 15:50:00,66.81,66.98,66.4,66.41,62900.0,42.9934,43.1028,42.7296,42.736,62900.0
2006-09-27 15:55:00,66.4,66.62,66.4,66.58,101800.0,42.7296,42.8712,42.7296,42.8454,101800.0
2006-09-28 09:30:00,67.05,67.28,66.96,66.96,26100.0,43.1479,43.2959,43.09,43.09,26100.0
2006-09-28 09:35:00,66.97,67.42,66.92,67.26,21600.0,43.0964,43.386,43.0642,43.283,21600.0
2006-09-28 09:40:00,67.3,67.38,67.1,67.17,24700.0,43.3088,43.3602,43.18,43.2251,24700.0
2006-09-28 09:45:00,67.24,67.39,67.1,67.32,39800.0,43.2701,43.3667,43.18,43.3216,39800.0
2006-09-28 09:50:00,67.24,67.38,67.0,67.3,82800.0,43.2701,43.3602,43.1157,43.3088,82800.0
2006-09-28 09:55:00,67.35,67.41,67.19,67.41,22100.0,43.3409,43.3795,43.238,43.3795,22100.0
2006-09-28 10:00:00,67.41,67.8,67.38,67.79,41300.0,43.3795,43.6305,43.3602,43.6241,41300.0
2006-09-28 10:05:00,67.79,67.9,67.67,67.78,55300.0,43.6241,43.6949,43.5469,43.6176,55300.0
2006-09-28 10:10:00,67.73,67.84,67.6,67.7,37800.0,43.5855,43.6562,43.5018,43.5662,37800.0
2006-09-28 10:15:00,67.7,67.8,67.66,67.76,30800.0,43.5662,43.6305,43.5404,43.6048,30800.0
2006-09-28 10:20:00,67.77,67.9,67.72,67.76,26400.0,43.6112,43.6949,43.579,43.6048,26400.0
2006-09-28 10:25:00,67.78,67.88,67.69,67.71,12700.0,43.6176,43.682,43.5597,43.5726,12700.0
2006-09-28 10:30:00,67.76,67.82,67.62,67.75,14500.0,43.6048,43.6434,43.5147,43.5983,14500.0
2006-09-28 10:35:00,67.7,67.73,67.52,67.54,14900.0,43.5662,43.5855,43.4503,43.4632,14900.0
2006-09-28 10:40:00,67.55,67.67,67.34,67.63,44000.0,43.4696,43.5469,43.3345,43.5211,44000.0
2006-09-28 10:45:00,67.54,67.62,67.45,67.46,14900.0,43.4632,43.5147,43.4053,43.4117,14900.0
2006-09-28 10:50:00,67.43,67.5,67.32,67.44,40000.0,43.3924,43.4375,43.3216,43.3988,40000.0
2006-09-28 10:55:00,67.45,67.5,67.41,67.46,5400.0,43.4053,43.4375,43.3795,43.4117,5400.0
2006-09-28 11:00:00,67.5,67.7,67.5,67.69,18800.0,43.4375,43.5662,43.4375,43.5597,18800.0
2006-09-28 11:05:00,67.67,67.88,67.67,67.88,10800.0,43.5469,43.682,43.5469,43.682,10800.0
2006-09-28 11:10:00,67.87,68.13,67.83,68.01,84800.0,43.6756,43.8429,43.6498,43.7656,84800.0
2006-09-28 11:15:00,68.01,68.01,67.85,67.86,12600.0,43.7656,43.7656,43.6627,43.6691,12600.0
2006-09-28 11:20:00,67.86,68.09,67.85,68.0,30300.0,43.6691,43.8171,43.6627,43.7592,30300.0
2006-09-28 11:25:00,68.07,68.18,67.95,68.18,37900.0,43.8043,43.875,43.727,43.875,37900.0
2006-09-28 11:30:00,68.18,68.18,68.04,68.15,22300.0,43.875,43.875,43.785,43.8557,22300.0
2006-09-28 11:35:00,68.17,68.25,68.12,68.25,34200.0,43.8686,43.9201,43.8364,43.9201,34200.0
2006-09-28 11:40:00,68.3,68.37,68.18,68.18,41600.0,43.9523,43.9973,43.875,43.875,41600.0
2006-09-28 11:45:00,68.18,68.22,68.04,68.12,10100.0,43.875,43.9008,43.785,43.8364,10100.0
2006-09-28 11:50:00,68.05,68.17,68.03,68.07,21500.0,43.7914,43.8686,43.7785,43.8043,21500.0
2006-09-28 11:55:00,68.07,68.15,68.03,68.04,11100.0,43.8043,43.8557,43.7785,43.785,11100.0
2006-09-28 12:00:00,68.04,68.04,67.59,67.6,26800.0,43.785,43.785,43.4954,43.5018,26800.0
2006-09-28 12:05:00,67.59,67.6,67.43,67.49,12100.0,43.4954,43.5018,43.3924,43.431,12100.0
2006-09-28 12:10:00,67.5,67.63,67.46,67.63,13400.0,43.4375,43.5211,43.4117,43.5211,13400.0
2006-09-28 12:15:00,67.63,67.71,67.63,67.69,9200.0,43.5211,43.5726,43.5211,43.5597,9200.0
2006-09-28 12:20:00,67.69,67.89,67.61,67.89,10800.0,43.5597,43.6884,43.5082,43.6884,10800.0
2006-09-28 12:25:00,67.89,67.93,67.84,67.85,8300.0,43.6884,43.7142,43.6562,43.6627,8300.0
2006-09-28 12:30:00,67.86,67.97,67.8,67.92,9300.0,43.6691,43.7399,43.6305,43.7077,9300.0
2006-09-28 12:35:00,67.91,67.95,67.82,67.95,9200.0,43.7013,43.727,43.6434,43.727,9200.0
2006-09-28 12:40:00,67.92,67.93,67.86,67.89,9600.0,43.7077,43.7142,43.6691,43.6884,9600.0
2006-09-28 12:45:00,67.89,68.09,67.89,68.05,9700.0,43.6884,43.8171,43.6884,43.7914,9700.0
2006-09-28 12:50:00,68.06,68.13,68.05,68.05,16400.0,43.7978,43.8429,43.7914,43.7914,16400.0
2006-09-28 12:55:00,68.06,68.06,67.95,67.97,4400.0,43.7978,43.7978,43.727,43.7399,4400.0
2006-09-28 13:00:00,67.96,68.04,67.89,67.89,9300.0,43.7335,43.785,43.6884,43.6884,9300.0
2006-09-28 13:05:00,67.9,68.04,67.86,68.0,5400.0,43.6949,43.785,43.6691,43.7592,5400.0
2006-09-28 13:10:00,68.04,68.06,68.01,68.06,4200.0,43.785,43.7978,43.7656,43.7978,4200.0
2006-09-28 13:15:00,68.06,68.1,68.03,68.1,6100.0,43.7978,43.8236,43.7785,43.8236,6100.0
2006-09-28 13:20:00,68.13,68.24,68.13,68.18,18700.0,43.8429,43.9137,43.8429,43.875,18700.0
2006-09-28 13:25:00,68.16,68.2,68.06,68.14,5100.0,43.8622,43.8879,43.7978,43.8493,5100.0
2006-09-28 13:30:00,68.14,68.14,67.92,68.03,9700.0,43.8493,43.8493,43.7077,43.7785,9700.0
2006-09-28 13:35:00,68.05,68.1,67.82,68.01,18100.0,43.7914,43.8236,43.6434,43.7656,18100.0
2006-09-28 13:40:00,68.01,68.01,67.87,67.99,14800.0,43.7656,43.7656,43.6756,43.7528,14800.0
2006-09-28 13:45:00,67.97,68.0,67.83,67.92,23700.0,43.7399,43.7592,43.6498,43.7077,23700.0
2006-09-28 13:50:00,67.99,68.15,67.99,68.04,10900.0,43.7528,43.8557,43.7528,43.785,10900.0
2006-09-28 13:55:00,68.05,68.06,67.72,67.8,31300.0,43.7914,43.7978,43.579,43.6305,31300.0
2006-09-28 14:00:00,67.8,68.0,67.8,67.99,15800.0,43.6305,43.7592,43.6305,43.7528,15800.0
2006-09-28 14:05:00,67.98,68.04,67.86,68.04,20300.0,43.7463,43.785,43.6691,43.785,20300.0
2006-09-28 14:10:00,68.04,68.15,68.04,68.11,5500.0,43.785,43.8557,43.785,43.83,5500.0
2006-09-28 14:15:00,68.08,68.08,68.01,68.05,5200.0,43.8107,43.8107,43.7656,43.7914,5200.0
2006-09-28 14:20:00,68.02,68.13,67.99,68.13,12900.0,43.7721,43.8429,43.7528,43.8429,12900.0
2006-09-28 14:25:00,68.13,68.17,68.08,68.08,11200.0,43.8429,43.8686,43.8107,43.8107,11200.0
2006-09-28 14:30:00,68.08,68.16,68.03,68.16,15100.0,43.8107,43.8622,43.7785,43.8622,15100.0
2006-09-28 14:35:00,68.16,68.43,68.16,68.36,37900.0,43.8622,44.0359,43.8622,43.9909,37900.0
2006-09-28 14:40:00,68.36,68.55,68.32,68.5,36200.0,43.9909,44.1131,43.9651,44.081,36200.0
2006-09-28 14:45:00,68.51,68.53,68.4,68.47,16400.0,44.0874,44.1003,44.0166,44.0617,16400.0
2006-09-28 14:50:00,68.44,68.5,68.36,68.5,36400.0,44.0424,44.081,43.9909,44.081,36400.0
2006-09-28 14:55:00,68.5,68.7,68.5,68.58,64600.0,44.081,44.2097,44.081,44.1325,64600.0
2006-09-28 15:00:00,68.6,68.66,68.56,68.6,17600.0,44.1453,44.1839,44.1196,44.1453,17600.0
2006-09-28 15:05:00,68.63,68.63,68.22,68.3,22800.0,44.1646,44.1646,43.9008,43.9523,22800.0
2006-09-28 15:10:00,68.28,68.5,68.24,68.5,18600.0,43.9394,44.081,43.9137,44.081,18600.0
2006-09-28 15:15:00,68.5,68.53,68.34,68.35,14500.0,44.081,44.1003,43.978,43.9844,14500.0
2006-09-28 15:20:00,68.34,68.58,68.34,68.56,30100.0,43.978,44.1325,43.978,44.1196,30100.0
2006-09-28 15:25:00,68.56,68.64,68.43,68.43,19800.0,44.1196,44.1711,44.0359,44.0359,19800.0
2006-09-28 15:30:00,68.44,68.54,68.4,68.52,23700.0,44.0424,44.1067,44.0166,44.0938,23700.0
2006-09-28 15:35:00,68.54,68.54,68.46,68.49,26100.0,44.1067,44.1067,44.0552,44.0745,26100.0
2006-09-28 15:40:00,68.49,68.61,68.48,68.6,26600.0,44.0745,44.1518,44.0681,44.1453,26600.0
2006-09-28 15:45:00,68.6,68.68,68.55,68.58,36900.0,44.1453,44.1968,44.1131,44.1325,36900.0
2006-09-28 15:50:00,68.54,68.55,68.39,68.43,26900.0,44.1067,44.1131,44.0102,44.0359,26900.0
2006-09-28 15:55:00,68.42,68.5,68.4,68.43,25400.0,44.0295,44.081,44.0166,44.0359,25400.0
2006-09-29 09:30:00,68.33,69.35,68.15,69.08,54100.0,43.9716,44.628,43.8557,44.4542,54100.0
2006-09-29 09:35:00,69.03,69.29,69.0,69.09,38200.0,44.422,44.5894,44.4027,44.4606,38200.0
2006-09-29 09:40:00,69.0,69.19,68.78,69.09,48200.0,44.4027,44.525,44.2612,44.4606,48200.0
2006-09-29 09:45:00,69.1,69.2,68.86,68.87,15400.0,44.4671,44.5314,44.3126,44.3191,15400.0
2006-09-29 09:50:00,68.87,69.05,68.85,69.01,22700.0,44.3191,44.4349,44.3062,44.4092,22700.0
2006-09-29 09:55:00,69.05,69.25,69.0,69.02,41800.0,44.4349,44.5636,44.4027,44.4156,41800.0
2006-09-29 10:00:00,69.0,69.12,68.87,69.08,58100.0,44.4027,44.48,44.3191,44.4542,58100.0
2006-09-29 10:05:00,69.07,69.07,68.9,69.01,26900.0,44.4478,44.4478,44.3384,44.4092,26900.0
2006-09-29 10:10:00,69.03,69.22,68.98,69.08,25100.0,44.422,44.5443,44.3899,44.4542,25100.0
2006-09-29 10:15:00,69.13,69.3,69.03,69.19,16000.0,44.4864,44.5958,44.422,44.525,16000.0
2006-09-29 10:20:00,69.19,69.3,69.01,69.01,25200.0,44.525,44.5958,44.4092,44.4092,25200.0
2006-09-29 10:25:00,69.02,69.09,68.96,69.08,37500.0,44.4156,44.4606,44.377,44.4542,37500.0
2006-09-29 10:30:00,69.08,69.31,69.07,69.15,23700.0,44.4542,44.6022,44.4478,44.4993,23700.0
2006-09-29 10:35:00,69.15,69.15,68.97,68.98,23500.0,44.4993,44.4993,44.3834,44.3899,23500.0
2006-09-29 10:40:00,69.0,69.07,68.89,68.9,23500.0,44.4027,44.4478,44.3319,44.3384,23500.0
2006-09-29 10:45:00,68.9,69.12,68.87,69.12,27100.0,44.3384,44.48,44.3191,44.48,27100.0
2006-09-29 10:50:00,69.07,69.07,68.91,68.94,10200.0,44.4478,44.4478,44.3448,44.3641,10200.0
2006-09-29 10:55:00,68.92,68.99,68.9,68.99,18200.0,44.3512,44.3963,44.3384,44.3963,18200.0
2006-09-29 11:00:00,68.99,69.35,68.97,69.24,43500.0,44.3963,44.628,44.3834,44.5572,43500.0
2006-09-29 11:05:00,69.2,69.27,69.11,69.24,12900.0,44.5314,44.5765,44.4735,44.5572,12900.0
2006-09-29 11:10:00,69.22,69.31,69.18,69.3,51400.0,44.5443,44.6022,44.5186,44.5958,51400.0
2006-09-29 11:15:00,69.31,69.34,69.19,69.21,17500.0,44.6022,44.6215,44.525,44.5379,17500.0
2006-09-29 11:20:00,69.17,69.23,69.07,69.11,10500.0,44.5121,44.5507,44.4478,44.4735,10500.0
2006-09-29 11:25:00,69.12,69.19,69.01,69.17,13200.0,44.48,44.525,44.4092,44.5121,13200.0
2006-09-29 11:30:00,69.18,69.25,69.17,69.18,7400.0,44.5186,44.5636,44.5121,44.5186,7400.0
2006-09-29 11:35:00,69.17,69.29,69.14,69.29,13600.0,44.5121,44.5894,44.4928,44.5894,13600.0
2006-09-29 11:40:00,69.29,69.34,69.24,69.24,6500.0,44.5894,44.6215,44.5572,44.5572,6500.0
2006-09-29 11:45:00,69.24,69.4,69.2,69.31,20100.0,44.5572,44.6601,44.5314,44.6022,20100.0
2006-09-29 11:50:00,69.3,69.32,69.25,69.29,8000.0,44.5958,44.6087,44.5636,44.5894,8000.0
2006-09-29 11:55:00,69.3,69.3,69.25,69.25,4800.0,44.5958,44.5958,44.5636,44.5636,4800.0
2006-09-29 12:00:00,69.25,69.41,69.23,69.37,14600.0,44.5636,44.6666,44.5507,44.6408,14600.0
2006-09-29 12:05:00,69.36,69.39,69.29,69.29,14200.0,44.6344,44.6537,44.5894,44.5894,14200.0
2006-09-29 12:10:00,69.3,69.33,69.23,69.24,15400.0,44.5958,44.6151,44.5507,44.5572,15400.0
2006-09-29 12:15:00,69.24,69.25,69.16,69.16,14000.0,44.5572,44.5636,44.5057,44.5057,14000.0
2006-09-29 12:20:00,69.17,69.23,69.17,69.19,4000.0,44.5121,44.5507,44.5121,44.525,4000.0
2006-09-29 12:25:00,69.22,69.26,69.19,69.26,13900.0,44.5443,44.57,44.525,44.57,13900.0
2006-09-29 12:30:00,69.26,69.26,69.1,69.11,8500.0,44.57,44.57,44.4671,44.4735,8500.0
2006-09-29 12:35:00,69.11,69.15,69.02,69.06,19300.0,44.4735,44.4993,44.4156,44.4413,19300.0
2006-09-29 12:40:00,69.0,69.03,68.75,69.0,14900.0,44.4027,44.422,44.2419,44.4027,14900.0
2006-09-29 12:45:00,69.0,69.07,69.0,69.02,8000.0,44.4027,44.4478,44.4027,44.4156,8000.0
2006-09-29 12:50:00,69.02,69.07,69.01,69.07,5700.0,44.4156,44.4478,44.4092,44.4478,5700.0
2006-09-29 12:55:00,69.05,69.06,69.05,69.06,6100.0,44.4349,44.4413,44.4349,44.4413,6100.0
2006-09-29 13:00:00,69.06,69.06,69.02,69.02,2600.0,44.4413,44.4413,44.4156,44.4156,2600.0
2006-09-29 13:05:00,69.01,69.02,68.93,68.93,9200.0,44.4092,44.4156,44.3577,44.3577,9200.0
2006-09-29 13:10:00,68.94,68.94,68.91,68.91,4500.0,44.3641,44.3641,44.3448,44.3448,4500.0
2006-09-29 13:15:00,68.92,68.97,68.92,68.94,14400.0,44.3512,44.3834,44.3512,44.3641,14400.0
2006-09-29 13:20:00,68.94,68.95,68.76,68.76,9100.0,44.3641,44.3706,44.2483,44.2483,9100.0
2006-09-29 13:25:00,68.76,68.76,68.53,68.66,19900.0,44.2483,44.2483,44.1003,44.1839,19900.0
2006-09-29 13:30:00,68.67,68.79,68.65,68.76,18400.0,44.1904,44.2676,44.1775,44.2483,18400.0
2006-09-29 13:35:00,68.76,68.9,68.76,68.85,8800.0,44.2483,44.3384,44.2483,44.3062,8800.0
2006-09-29 13:40:00,68.84,68.89,68.78,68.86,9000.0,44.2998,44.3319,44.2612,44.3126,9000.0
2006-09-29 13:45:00,68.85,68.87,68.85,68.86,4200.0,44.3062,44.3191,44.3062,44.3126,4200.0
2006-09-29 13:50:00,68.84,68.88,68.82,68.83,12900.0,44.2998,44.3255,44.2869,44.2933,12900.0
2006-09-29 13:55:00,68.8,68.82,68.73,68.78,10300.0,44.274,44.2869,44.229,44.2612,10300.0
2006-09-29 14:00:00,68.78,68.84,68.78,68.82,3100.0,44.2612,44.2998,44.2612,44.2869,3100.0
2006-09-29 14:05:00,68.79,68.79,68.71,68.73,8000.0,44.2676,44.2676,44.2161,44.229,8000.0
2006-09-29 14:10:00,68.73,68.89,68.73,68.85,15800.0,44.229,44.3319,44.229,44.3062,15800.0
2006-09-29 14:15:00,68.86,69.07,68.85,69.03,9800.0,44.3126,44.4478,44.3062,44.422,9800.0
2006-09-29 14:20:00,68.99,68.99,68.87,68.9,5100.0,44.3963,44.3963,44.3191,44.3384,5100.0
2006-09-29 14:25:00,68.87,68.87,68.85,68.86,8600.0,44.3191,44.3191,44.3062,44.3126,8600.0
2006-09-29 14:30:00,68.86,68.89,68.82,68.88,6600.0,44.3126,44.3319,44.2869,44.3255,6600.0
2006-09-29 14:35:00,68.88,68.91,68.87,68.87,11000.0,44.3255,44.3448,44.3191,44.3191,11000.0
2006-09-29 14:40:00,68.86,68.88,68.86,68.88,7300.0,44.3126,44.3255,44.3126,44.3255,7300.0
2006-09-29 14:45:00,68.86,68.87,68.85,68.86,5000.0,44.3126,44.3191,44.3062,44.3126,5000.0
2006-09-29 14:50:00,68.86,68.88,68.84,68.84,8300.0,44.3126,44.3255,44.2998,44.2998,8300.0
2006-09-29 14:55:00,68.85,68.85,68.78,68.83,14500.0,44.3062,44.3062,44.2612,44.2933,14500.0
2006-09-29 15:00:00,68.83,68.88,68.81,68.87,18700.0,44.2933,44.3255,44.2805,44.3191,18700.0
2006-09-29 15:05:00,68.85,68.91,68.84,68.89,33200.0,44.3062,44.3448,44.2998,44.3319,33200.0
2006-09-29 15:10:00,68.89,68.89,68.77,68.86,13400.0,44.3319,44.3319,44.2547,44.3126,13400.0
2006-09-29 15:15:00,68.86,68.87,68.83,68.86,22000.0,44.3126,44.3191,44.2933,44.3126,22000.0
2006-09-29 15:20:00,68.86,68.89,68.85,68.86,24000.0,44.3126,44.3319,44.3062,44.3126,24000.0
2006-09-29 15:25:00,68.86,68.86,68.82,68.84,26000.0,44.3126,44.3126,44.2869,44.2998,26000.0
2006-09-29 15:30:00,68.85,68.87,68.83,68.87,11800.0,44.3062,44.3191,44.2933,44.3191,11800.0
2006-09-29 15:35:00,68.86,68.89,68.78,68.78,14300.0,44.3126,44.3319,44.2612,44.2612,14300.0
2006-09-29 15:40:00,68.77,68.77,68.53,68.57,14400.0,44.2547,44.2547,44.1003,44.126,14400.0
2006-09-29 15:45:00,68.56,68.56,68.3,68.37,37800.0,44.1196,44.1196,43.9523,43.9973,37800.0
2006-09-29 15:50:00,68.41,68.44,68.35,68.42,24600.0,44.0231,44.0424,43.9844,44.0295,24600.0
2006-09-29 15:55:00,68.43,68.44,68.38,68.4,54400.0,44.0359,44.0424,44.0037,44.0166,54400.0
2006-10-02 09:30:00,69.49,69.68,69.44,69.6,98700.0,44.7181,44.8403,44.6859,44.7888,98700.0
2006-10-02 09:35:00,69.6,70.5,69.55,70.46,200700.0,44.7888,45.368,44.7567,45.3423,200700.0
2006-10-02 09:40:00,70.46,70.55,70.2,70.29,129700.0,45.3423,45.4002,45.175,45.2329,129700.0
2006-10-02 09:45:00,70.29,70.3,69.9,70.11,99200.0,45.2329,45.2393,44.9819,45.117,99200.0
2006-10-02 09:50:00,70.08,70.08,69.8,69.85,44300.0,45.0977,45.0977,44.9175,44.9497,44300.0
2006-10-02 09:55:00,69.95,69.95,69.5,69.51,40400.0,45.0141,45.0141,44.7245,44.7309,40400.0
2006-10-02 10:00:00,69.52,69.92,69.32,69.76,59600.0,44.7374,44.9948,44.6087,44.8918,59600.0
2006-10-02 10:05:00,69.75,69.76,69.35,69.35,38500.0,44.8854,44.8918,44.628,44.628,38500.0
2006-10-02 10:10:00,69.35,69.43,69.28,69.38,60800.0,44.628,44.6794,44.5829,44.6473,60800.0
2006-10-02 10:15:00,69.41,69.5,69.37,69.5,36100.0,44.6666,44.7245,44.6408,44.7245,36100.0
2006-10-02 10:20:00,69.45,69.5,69.42,69.45,23100.0,44.6923,44.7245,44.673,44.6923,23100.0
2006-10-02 10:25:00,69.45,70.2,69.45,70.2,59200.0,44.6923,45.175,44.6923,45.175,59200.0
2006-10-02 10:30:00,70.21,70.48,70.03,70.03,70500.0,45.1814,45.3551,45.0656,45.0656,70500.0
2006-10-02 10:35:00,70.03,70.04,69.83,69.88,12800.0,45.0656,45.072,44.9369,44.969,12800.0
2006-10-02 10:40:00,69.82,69.85,69.62,69.67,15700.0,44.9304,44.9497,44.8017,44.8339,15700.0
2006-10-02 10:45:00,69.67,69.92,69.67,69.85,7800.0,44.8339,44.9948,44.8339,44.9497,7800.0
2006-10-02 10:50:00,69.85,69.85,69.75,69.8,12100.0,44.9497,44.9497,44.8854,44.9175,12100.0
2006-10-02 10:55:00,69.8,69.87,69.78,69.85,11100.0,44.9175,44.9626,44.9047,44.9497,11100.0
2006-10-02 11:00:00,69.86,69.86,69.52,69.61,11800.0,44.9562,44.9562,44.7374,44.7953,11800.0
2006-10-02 11:05:00,69.58,69.64,69.55,69.56,12000.0,44.776,44.8146,44.7567,44.7631,12000.0
2006-10-02 11:10:00,69.56,69.56,69.21,69.49,25700.0,44.7631,44.7631,44.5379,44.7181,25700.0
2006-10-02 11:15:00,69.49,69.49,68.88,69.17,30300.0,44.7181,44.7181,44.3255,44.5121,30300.0
2006-10-02 11:20:00,69.19,69.36,69.16,69.16,11900.0,44.525,44.6344,44.5057,44.5057,11900.0
2006-10-02 11:25:00,69.15,69.2,69.02,69.08,12700.0,44.4993,44.5314,44.4156,44.4542,12700.0
2006-10-02 11:30:00,69.09,69.29,69.01,69.25,12000.0,44.4606,44.5894,44.4092,44.5636,12000.0
2006-10-02 11:35:00,69.21,69.4,69.2,69.28,10100.0,44.5379,44.6601,44.5314,44.5829,10100.0
2006-10-02 11:40:00,69.25,69.26,69.15,69.18,6600.0,44.5636,44.57,44.4993,44.5186,6600.0
2006-10-02 11:45:00,69.19,69.23,69.17,69.18,4900.0,44.525,44.5507,44.5121,44.5186,4900.0
2006-10-02 11:50:00,69.15,69.24,69.11,69.14,11400.0,44.4993,44.5572,44.4735,44.4928,11400.0
2006-10-02 11:55:00,69.16,69.24,69.06,69.13,7500.0,44.5057,44.5572,44.4413,44.4864,7500.0
2006-10-02 12:00:00,69.08,69.2,68.91,69.15,14500.0,44.4542,44.5314,44.3448,44.4993,14500.0
2006-10-02 12:05:00,69.23,69.23,69.02,69.02,8300.0,44.5507,44.5507,44.4156,44.4156,8300.0
2006-10-02 12:10:00,69.03,69.06,68.99,69.06,9700.0,44.422,44.4413,44.3963,44.4413,9700.0
2006-10-02 12:15:00,69.05,69.11,69.03,69.11,7800.0,44.4349,44.4735,44.422,44.4735,7800.0
2006-10-02 12:20:00,69.11,69.11,68.85,68.93,24300.0,44.4735,44.4735,44.3062,44.3577,24300.0
2006-10-02 12:25:00,68.93,68.93,68.8,68.82,15800.0,44.3577,44.3577,44.274,44.2869,15800.0
2006-10-02 12:30:00,68.82,68.82,68.55,68.59,21900.0,44.2869,44.2869,44.1131,44.1389,21900.0
2006-10-02 12:35:00,68.59,68.9,68.36,68.73,33000.0,44.1389,44.3384,43.9909,44.229,33000.0
2006-10-02 12:40:00,68.74,68.97,68.7,68.7,24000.0,44.2354,44.3834,44.2097,44.2097,24000.0
2006-10-02 12:45:00,68.69,68.73,68.52,68.71,31300.0,44.2032,44.229,44.0938,44.2161,31300.0
2006-10-02 12:50:00,68.66,68.96,68.64,68.96,14500.0,44.1839,44.377,44.1711,44.377,14500.0
2006-10-02 12:55:00,69.03,69.03,68.83,68.83,5800.0,44.422,44.422,44.2933,44.2933,5800.0
2006-10-02 13:00:00,68.87,68.87,68.62,68.65,11700.0,44.3191,44.3191,44.1582,44.1775,11700.0
2006-10-02 13:05:00,68.65,68.7,68.58,68.7,15600.0,44.1775,44.2097,44.1325,44.2097,15600.0
2006-10-02 13:10:00,68.71,68.72,68.56,68.56,25400.0,44.2161,44.2225,44.1196,44.1196,25400.0
2006-10-02 13:15:00,68.55,68.55,68.47,68.5,23200.0,44.1131,44.1131,44.0617,44.081,23200.0
2006-10-02 13:20:00,68.5,68.51,68.44,68.44,9200.0,44.081,44.0874,44.0424,44.0424,9200.0
2006-10-02 13:25:00,68.45,68.56,68.44,68.5,27800.0,44.0488,44.1196,44.0424,44.081,27800.0
2006-10-02 13:30:00,68.48,68.48,68.41,68.45,11300.0,44.0681,44.0681,44.0231,44.0488,11300.0
2006-10-02 13:35:00,68.43,68.45,68.31,68.35,17800.0,44.0359,44.0488,43.9587,43.9844,17800.0
2006-10-02 13:40:00,68.35,68.41,68.27,68.34,13900.0,43.9844,44.0231,43.933,43.978,13900.0
2006-10-02 13:45:00,68.31,68.33,68.18,68.21,10900.0,43.9587,43.9716,43.875,43.8944,10900.0
2006-10-02 13:50:00,68.21,68.29,68.16,68.16,13200.0,43.8944,43.9458,43.8622,43.8622,13200.0
2006-10-02 13:55:00,68.15,68.17,67.94,68.05,39900.0,43.8557,43.8686,43.7206,43.7914,39900.0
2006-10-02 14:00:00,68.1,68.1,67.79,67.83,35000.0,43.8236,43.8236,43.6241,43.6498,35000.0
2006-10-02 14:05:00,67.85,67.85,67.69,67.76,40500.0,43.6627,43.6627,43.5597,43.6048,40500.0
2006-10-02 14:10:00,67.83,68.02,67.83,67.98,17800.0,43.6498,43.7721,43.6498,43.7463,17800.0
2006-10-02 14:15:00,67.98,68.05,67.94,68.05,22700.0,43.7463,43.7914,43.7206,43.7914,22700.0
2006-10-02 14:20:00,68.05,68.05,67.94,67.94,17000.0,43.7914,43.7914,43.7206,43.7206,17000.0
2006-10-02 14:25:00,67.94,67.95,67.81,67.91,14800.0,43.7206,43.727,43.6369,43.7013,14800.0
2006-10-02 14:30:00,67.97,68.22,67.96,68.2,15800.0,43.7399,43.9008,43.7335,43.8879,15800.0
2006-10-02 14:35:00,68.15,68.22,68.0,68.1,15600.0,43.8557,43.9008,43.7592,43.8236,15600.0
2006-10-02 14:40:00,68.1,68.1,67.94,68.0,8100.0,43.8236,43.8236,43.7206,43.7592,8100.0
2006-10-02 14:45:00,68.01,68.02,67.95,67.99,8800.0,43.7656,43.7721,43.727,43.7528,8800.0
2006-10-02 14:50:00,67.98,67.98,67.78,67.95,21700.0,43.7463,43.7463,43.6176,43.727,21700.0
2006-10-02 14:55:00,67.93,67.93,67.81,67.84,18500.0,43.7142,43.7142,43.6369,43.6562,18500.0
2006-10-02 15:00:00,67.85,67.95,67.82,67.84,17000.0,43.6627,43.727,43.6434,43.6562,17000.0
2006-10-02 15:05:00,67.84,67.89,67.79,67.89,17600.0,43.6562,43.6884,43.6241,43.6884,17600.0
2006-10-02 15:10:00,67.85,67.9,67.82,67.87,21600.0,43.6627,43.6949,43.6434,43.6756,21600.0
2006-10-02 15:15:00,67.9,67.95,67.85,67.91,32900.0,43.6949,43.727,43.6627,43.7013,32900.0
2006-10-02 15:20:00,67.89,67.89,67.76,67.76,11900.0,43.6884,43.6884,43.6048,43.6048,11900.0
2006-10-02 15:25:00,67.78,67.87,67.68,67.84,36800.0,43.6176,43.6756,43.5533,43.6562,36800.0
2006-10-02 15:30:00,67.86,67.95,67.66,67.75,40100.0,43.6691,43.727,43.5404,43.5983,40100.0
2006-10-02 15:35:00,67.73,67.8,67.71,67.77,36500.0,43.5855,43.6305,43.5726,43.6112,36500.0
2006-10-02 15:40:00,67.77,67.91,67.7,67.85,33900.0,43.6112,43.7013,43.5662,43.6627,33900.0
2006-10-02 15:45:00,67.85,67.92,67.8,67.85,55300.0,43.6627,43.7077,43.6305,43.6627,55300.0
2006-10-02 15:50:00,67.84,67.84,67.75,67.77,39500.0,43.6562,43.6562,43.5983,43.6112,39500.0
2006-10-02 15:55:00,67.77,67.85,67.7,67.71,41200.0,43.6112,43.6627,43.5662,43.5726,41200.0
2006-10-03 09:30:00,67.4,67.4,67.24,67.27,19300.0,43.3731,43.3731,43.2701,43.2894,19300.0
2006-10-03 09:35:00,67.27,67.46,66.53,66.59,37400.0,43.2894,43.4117,42.8132,42.8519,37400.0
2006-10-03 09:40:00,66.54,66.95,66.44,66.73,40000.0,42.8197,43.0835,42.7553,42.9419,40000.0
2006-10-03 09:45:00,66.71,66.98,66.67,66.76,26900.0,42.9291,43.1028,42.9033,42.9613,26900.0
2006-10-03 09:50:00,66.71,66.82,66.66,66.66,25600.0,42.9291,42.9999,42.8969,42.8969,25600.0
2006-10-03 09:55:00,66.75,66.97,66.71,66.95,21100.0,42.9548,43.0964,42.9291,43.0835,21100.0
2006-10-03 10:00:00,66.94,66.94,66.77,66.82,13700.0,43.0771,43.0771,42.9677,42.9999,13700.0
2006-10-03 10:05:00,66.83,66.9,66.7,66.76,14700.0,43.0063,43.0513,42.9226,42.9613,14700.0
2006-10-03 10:10:00,66.72,66.84,66.64,66.83,19800.0,42.9355,43.0127,42.884,43.0063,19800.0
2006-10-03 10:15:00,66.8,66.82,66.7,66.77,12300.0,42.987,42.9999,42.9226,42.9677,12300.0
2006-10-03 10:20:00,66.78,66.78,66.66,66.66,18600.0,42.9741,42.9741,42.8969,42.8969,18600.0
2006-10-03 10:25:00,66.67,66.67,66.41,66.41,48900.0,42.9033,42.9033,42.736,42.736,48900.0
2006-10-03 10:30:00,66.41,66.45,66.25,66.41,55400.0,42.736,42.7618,42.6331,42.736,55400.0
2006-10-03 10:35:00,66.41,66.9,66.39,66.85,33000.0,42.736,43.0513,42.7231,43.0192,33000.0
2006-10-03 10:40:00,66.81,66.88,66.52,66.53,20700.0,42.9934,43.0385,42.8068,42.8132,20700.0
2006-10-03 10:45:00,66.53,66.53,66.15,66.15,33200.0,42.8132,42.8132,42.5687,42.5687,33200.0
2006-10-03 10:50:00,66.16,66.27,66.12,66.13,38800.0,42.5751,42.6459,42.5494,42.5558,38800.0
2006-10-03 10:55:00,66.13,66.22,66.13,66.17,34900.0,42.5558,42.6138,42.5558,42.5816,34900.0
2006-10-03 11:00:00,66.17,66.2,66.06,66.08,24100.0,42.5816,42.6009,42.5108,42.5237,24100.0
2006-10-03 11:05:00,66.15,66.24,66.11,66.24,19200.0,42.5687,42.6266,42.543,42.6266,19200.0
2006-10-03 11:10:00,66.25,66.25,66.15,66.22,13600.0,42.6331,42.6331,42.5687,42.6138,13600.0
2006-10-03 11:15:00,66.2,66.52,66.2,66.4,35900.0,42.6009,42.8068,42.6009,42.7296,35900.0
2006-10-03 11:20:00,66.34,66.65,66.34,66.48,42300.0,42.691,42.8905,42.691,42.7811,42300.0
2006-10-03 11:25:00,66.49,66.64,66.46,66.46,29100.0,42.7875,42.884,42.7682,42.7682,29100.0
2006-10-03 11:30:00,66.5,66.64,66.5,66.61,35400.0,42.7939,42.884,42.7939,42.8647,35400.0
2006-10-03 11:35:00,66.61,66.71,66.55,66.71,18700.0,42.8647,42.9291,42.8261,42.9291,18700.0
2006-10-03 11:40:00,66.71,66.73,66.54,66.59,20600.0,42.9291,42.9419,42.8197,42.8519,20600.0
2006-10-03 11:45:00,66.6,66.62,66.58,66.58,14800.0,42.8583,42.8712,42.8454,42.8454,14800.0
2006-10-03 11:50:00,66.58,66.63,66.46,66.63,15200.0,42.8454,42.8776,42.7682,42.8776,15200.0
2006-10-03 11:55:00,66.59,66.66,66.54,66.56,8900.0,42.8519,42.8969,42.8197,42.8325,8900.0
2006-10-03 12:00:00,66.52,66.61,66.52,66.61,6600.0,42.8068,42.8647,42.8068,42.8647,6600.0
2006-10-03 12:05:00,66.61,66.75,66.61,66.69,21900.0,42.8647,42.9548,42.8647,42.9162,21900.0
2006-10-03 12:10:00,66.69,66.81,66.69,66.8,20900.0,42.9162,42.9934,42.9162,42.987,20900.0
2006-10-03 12:15:00,66.8,66.88,66.75,66.85,33100.0,42.987,43.0385,42.9548,43.0192,33100.0
2006-10-03 12:20:00,66.85,66.88,66.82,66.88,45700.0,43.0192,43.0385,42.9999,43.0385,45700.0
2006-10-03 12:25:00,66.89,66.93,66.83,66.89,38200.0,43.0449,43.0706,43.0063,43.0449,38200.0
2006-10-03 12:30:00,66.89,67.1,66.89,67.03,21300.0,43.0449,43.18,43.0449,43.135,21300.0
2006-10-03 12:35:00,67.02,67.15,66.9,66.9,19100.0,43.1286,43.2122,43.0513,43.0513,19100.0
2006-10-03 12:40:00,66.87,66.88,66.8,66.86,23300.0,43.032,43.0385,42.987,43.0256,23300.0
2006-10-03 12:45:00,66.85,66.94,66.79,66.87,22400.0,43.0192,43.0771,42.9806,43.032,22400.0
2006-10-03 12:50:00,66.89,66.95,66.89,66.95,11900.0,43.0449,43.0835,43.0449,43.0835,11900.0
2006-10-03 12:55:00,66.95,67.07,66.93,67.05,20100.0,43.0835,43.1607,43.0706,43.1479,20100.0
2006-10-03 13:00:00,67.05,67.06,67.0,67.01,17200.0,43.1479,43.1543,43.1157,43.1221,17200.0
2006-10-03 13:05:00,67.01,67.03,66.96,66.96,28300.0,43.1221,43.135,43.09,43.09,28300.0
2006-10-03 13:10:00,66.96,66.98,66.88,66.98,18500.0,43.09,43.1028,43.0385,43.1028,18500.0
2006-10-03 13:15:00,66.97,67.05,66.93,67.0,21200.0,43.0964,43.1479,43.0706,43.1157,21200.0
2006-10-03 13:20:00,67.0,67.07,66.96,67.07,24400.0,43.1157,43.1607,43.09,43.1607,24400.0
2006-10-03 13:25:00,67.08,67.08,67.02,67.03,8300.0,43.1672,43.1672,43.1286,43.135,8300.0
2006-10-03 13:30:00,67.04,67.3,67.04,67.26,20400.0,43.1414,43.3088,43.1414,43.283,20400.0
2006-10-03 13:35:00,67.25,67.33,67.21,67.27,14000.0,43.2766,43.3281,43.2508,43.2894,14000.0
2006-10-03 13:40:00,67.27,67.28,67.16,67.16,11100.0,43.2894,43.2959,43.2187,43.2187,11100.0
2006-10-03 13:45:00,67.15,67.25,67.09,67.18,17400.0,43.2122,43.2766,43.1736,43.2315,17400.0
2006-10-03 13:50:00,67.2,67.2,67.11,67.12,17800.0,43.2444,43.2444,43.1865,43.1929,17800.0
2006-10-03 13:55:00,67.11,67.15,67.09,67.14,5000.0,43.1865,43.2122,43.1736,43.2058,5000.0
2006-10-03 14:00:00,67.12,67.22,67.12,67.22,11700.0,43.1929,43.2573,43.1929,43.2573,11700.0
2006-10-03 14:05:00,67.22,67.4,67.22,67.4,11500.0,43.2573,43.3731,43.2573,43.3731,11500.0
2006-10-03 14:10:00,67.4,67.46,67.4,67.41,14600.0,43.3731,43.4117,43.3731,43.3795,14600.0
2006-10-03 14:15:00,67.42,67.56,67.39,67.5,17100.0,43.386,43.4761,43.3667,43.4375,17100.0
2006-10-03 14:20:00,67.5,67.5,67.29,67.29,15000.0,43.4375,43.4375,43.3023,43.3023,15000.0
2006-10-03 14:25:00,67.29,67.29,66.99,66.99,44400.0,43.3023,43.3023,43.1093,43.1093,44400.0
2006-10-03 14:30:00,66.99,67.32,66.99,67.3,23000.0,43.1093,43.3216,43.1093,43.3088,23000.0
2006-10-03 14:35:00,67.29,67.5,67.21,67.47,15100.0,43.3023,43.4375,43.2508,43.4181,15100.0
2006-10-03 14:40:00,67.51,67.51,67.35,67.47,9500.0,43.4439,43.4439,43.3409,43.4181,9500.0
2006-10-03 14:45:00,67.43,67.44,67.31,67.44,5900.0,43.3924,43.3988,43.3152,43.3988,5900.0
2006-10-03 14:50:00,67.49,67.59,67.49,67.52,13700.0,43.431,43.4954,43.431,43.4503,13700.0
2006-10-03 14:55:00,67.51,67.53,67.45,67.51,9700.0,43.4439,43.4568,43.4053,43.4439,9700.0
2006-10-03 15:00:00,67.51,67.86,67.51,67.86,41100.0,43.4439,43.6691,43.4439,43.6691,41100.0
2006-10-03 15:05:00,67.82,67.96,67.74,67.91,60200.0,43.6434,43.7335,43.5919,43.7013,60200.0
2006-10-03 15:10:00,67.89,67.9,67.81,67.89,24100.0,43.6884,43.6949,43.6369,43.6884,24100.0
2006-10-03 15:15:00,67.89,67.9,67.8,67.83,13500.0,43.6884,43.6949,43.6305,43.6498,13500.0
2006-10-03 15:20:00,67.8,68.14,67.8,68.11,25700.0,43.6305,43.8493,43.6305,43.83,25700.0
2006-10-03 15:25:00,68.11,68.14,68.01,68.02,22300.0,43.83,43.8493,43.7656,43.7721,22300.0
2006-10-03 15:30:00,68.03,68.03,67.9,67.97,29700.0,43.7785,43.7785,43.6949,43.7399,29700.0
2006-10-03 15:35:00,68.0,68.0,67.75,67.76,15500.0,43.7592,43.7592,43.5983,43.6048,15500.0
2006-10-03 15:40:00,67.7,67.7,67.55,67.62,11900.0,43.5662,43.5662,43.4696,43.5147,11900.0
2006-10-03 15:45:00,67.62,67.63,67.52,67.63,19500.0,43.5147,43.5211,43.4503,43.5211,19500.0
2006-10-03 15:50:00,67.63,67.74,67.63,67.73,15800.0,43.5211,43.5919,43.5211,43.5855,15800.0
2006-10-03 15:55:00,67.71,67.9,67.71,67.75,25600.0,43.5726,43.6949,43.5726,43.5983,25600.0
2006-10-04 09:30:00,67.85,67.85,67.32,67.58,97400.0,43.6627,43.6627,43.3216,43.4889,97400.0
2006-10-04 09:35:00,67.51,67.74,67.45,67.45,13000.0,43.4439,43.5919,43.4053,43.4053,13000.0
2006-10-04 09:40:00,67.49,67.82,67.49,67.81,41300.0,43.431,43.6434,43.431,43.6369,41300.0
2006-10-04 09:45:00,67.8,67.93,67.8,67.93,84800.0,43.6305,43.7142,43.6305,43.7142,84800.0
2006-10-04 09:50:00,67.91,68.24,67.9,68.12,47500.0,43.7013,43.9137,43.6949,43.8364,47500.0
2006-10-04 09:55:00,68.22,68.68,68.22,68.53,94700.0,43.9008,44.1968,43.9008,44.1003,94700.0
2006-10-04 10:00:00,68.58,69.35,68.53,69.16,96300.0,44.1325,44.628,44.1003,44.5057,96300.0
2006-10-04 10:05:00,69.22,69.71,69.17,69.45,150200.0,44.5443,44.8596,44.5121,44.6923,150200.0
2006-10-04 10:10:00,69.48,70.1,69.26,69.99,87600.0,44.7116,45.1106,44.57,45.0398,87600.0
2006-10-04 10:15:00,70.0,70.0,69.7,69.93,80400.0,45.0462,45.0462,44.8532,45.0012,80400.0
2006-10-04 10:20:00,69.91,69.92,69.69,69.7,55400.0,44.9883,44.9948,44.8468,44.8532,55400.0
2006-10-04 10:25:00,69.76,69.76,69.5,69.71,65700.0,44.8918,44.8918,44.7245,44.8596,65700.0
2006-10-04 10:30:00,69.71,69.82,69.62,69.77,33800.0,44.8596,44.9304,44.8017,44.8982,33800.0
2006-10-04 10:35:00,69.75,69.86,69.33,69.33,55600.0,44.8854,44.9562,44.6151,44.6151,55600.0
2006-10-04 10:40:00,69.28,69.58,69.28,69.52,55900.0,44.5829,44.776,44.5829,44.7374,55900.0
2006-10-04 10:45:00,69.45,69.62,69.41,69.59,44000.0,44.6923,44.8017,44.6666,44.7824,44000.0
2006-10-04 10:50:00,69.51,69.8,69.51,69.8,29400.0,44.7309,44.9175,44.7309,44.9175,29400.0
2006-10-04 10:55:00,69.8,69.8,69.55,69.63,30200.0,44.9175,44.9175,44.7567,44.8081,30200.0
2006-10-04 11:00:00,69.64,69.66,69.5,69.51,12600.0,44.8146,44.8275,44.7245,44.7309,12600.0
2006-10-04 11:05:00,69.53,69.7,69.48,69.7,10200.0,44.7438,44.8532,44.7116,44.8532,10200.0
2006-10-04 11:10:00,69.74,69.8,69.65,69.66,20000.0,44.8789,44.9175,44.821,44.8275,20000.0
2006-10-04 11:15:00,69.65,70.09,69.65,69.92,58100.0,44.821,45.1042,44.821,44.9948,58100.0
2006-10-04 11:20:00,69.92,70.04,69.92,70.02,31800.0,44.9948,45.072,44.9948,45.0591,31800.0
2006-10-04 11:25:00,70.01,70.15,69.92,70.06,42200.0,45.0527,45.1428,44.9948,45.0849,42200.0
2006-10-04 11:30:00,70.03,70.15,69.99,70.0,18500.0,45.0656,45.1428,45.0398,45.0462,18500.0
2006-10-04 11:35:00,70.01,70.16,69.95,70.11,28600.0,45.0527,45.1492,45.0141,45.117,28600.0
2006-10-04 11:40:00,70.11,70.14,70.05,70.11,23800.0,45.117,45.1363,45.0784,45.117,23800.0
2006-10-04 11:45:00,70.11,70.19,70.08,70.15,9500.0,45.117,45.1685,45.0977,45.1428,9500.0
2006-10-04 11:50:00,70.15,70.23,70.15,70.19,15400.0,45.1428,45.1943,45.1428,45.1685,15400.0
2006-10-04 11:55:00,70.16,70.35,70.13,70.26,44200.0,45.1492,45.2715,45.1299,45.2136,44200.0
2006-10-04 12:00:00,70.22,70.3,70.14,70.19,22600.0,45.1878,45.2393,45.1363,45.1685,22600.0
2006-10-04 12:05:00,70.19,70.2,70.09,70.13,23400.0,45.1685,45.175,45.1042,45.1299,23400.0
2006-10-04 12:10:00,70.14,70.14,69.92,70.1,67100.0,45.1363,45.1363,44.9948,45.1106,67100.0
2006-10-04 12:15:00,70.05,70.11,70.04,70.08,16200.0,45.0784,45.117,45.072,45.0977,16200.0
2006-10-04 12:20:00,70.09,70.2,70.08,70.17,15900.0,45.1042,45.175,45.0977,45.1556,15900.0
2006-10-04 12:25:00,70.13,70.13,70.08,70.08,4400.0,45.1299,45.1299,45.0977,45.0977,4400.0
2006-10-04 12:30:00,70.05,70.07,69.89,70.03,14100.0,45.0784,45.0913,44.9755,45.0656,14100.0
2006-10-04 12:35:00,70.05,70.19,69.94,69.94,14700.0,45.0784,45.1685,45.0076,45.0076,14700.0
2006-10-04 12:40:00,69.92,70.16,69.92,70.14,33600.0,44.9948,45.1492,44.9948,45.1363,33600.0
2006-10-04 12:45:00,70.15,70.15,70.0,70.03,19100.0,45.1428,45.1428,45.0462,45.0656,19100.0
2006-10-04 12:50:00,70.04,70.17,69.99,70.11,29100.0,45.072,45.1556,45.0398,45.117,29100.0
2006-10-04 12:55:00,70.11,70.11,69.97,69.97,9200.0,45.117,45.117,45.0269,45.0269,9200.0
2006-10-04 13:00:00,69.98,70.02,69.8,69.8,18100.0,45.0334,45.0591,44.9175,44.9175,18100.0
2006-10-04 13:05:00,69.76,69.78,69.56,69.75,54400.0,44.8918,44.9047,44.7631,44.8854,54400.0
2006-10-04 13:10:00,69.75,69.97,69.7,69.94,15800.0,44.8854,45.0269,44.8532,45.0076,15800.0
2006-10-04 13:15:00,69.95,70.07,69.95,70.07,9800.0,45.0141,45.0913,45.0141,45.0913,9800.0
2006-10-04 13:20:00,70.12,70.14,69.99,69.99,13600.0,45.1235,45.1363,45.0398,45.0398,13600.0
2006-10-04 13:25:00,70.06,70.06,69.95,70.02,24500.0,45.0849,45.0849,45.0141,45.0591,24500.0
2006-10-04 13:30:00,70.05,70.16,70.01,70.07,18300.0,45.0784,45.1492,45.0527,45.0913,18300.0
2006-10-04 13:35:00,70.07,70.12,69.94,70.0,18300.0,45.0913,45.1235,45.0076,45.0462,18300.0
2006-10-04 13:40:00,70.0,70.07,69.9,70.05,7900.0,45.0462,45.0913,44.9819,45.0784,7900.0
2006-10-04 13:45:00,70.03,70.19,70.03,70.19,13800.0,45.0656,45.1685,45.0656,45.1685,13800.0
2006-10-04 13:50:00,70.19,70.2,69.97,69.97,12600.0,45.1685,45.175,45.0269,45.0269,12600.0
2006-10-04 13:55:00,69.97,70.12,69.93,70.12,12500.0,45.0269,45.1235,45.0012,45.1235,12500.0
2006-10-04 14:00:00,70.13,70.16,70.01,70.16,7800.0,45.1299,45.1492,45.0527,45.1492,7800.0
2006-10-04 14:05:00,70.1,70.28,70.1,70.28,22600.0,45.1106,45.2264,45.1106,45.2264,22600.0
2006-10-04 14:10:00,70.28,70.42,70.24,70.35,24800.0,45.2264,45.3165,45.2007,45.2715,24800.0
2006-10-04 14:15:00,70.39,70.77,70.31,70.61,54100.0,45.2972,45.5418,45.2457,45.4388,54100.0
2006-10-04 14:20:00,70.65,70.7,70.49,70.65,15400.0,45.4645,45.4967,45.3616,45.4645,15400.0
2006-10-04 14:25:00,70.63,70.71,70.49,70.58,15100.0,45.4517,45.5031,45.3616,45.4195,15100.0
2006-10-04 14:30:00,70.64,70.7,70.53,70.61,14300.0,45.4581,45.4967,45.3873,45.4388,14300.0
2006-10-04 14:35:00,70.52,70.66,70.43,70.45,51900.0,45.3809,45.471,45.323,45.3358,51900.0
2006-10-04 14:40:00,70.42,70.52,70.29,70.51,30300.0,45.3165,45.3809,45.2329,45.3744,30300.0
2006-10-04 14:45:00,70.51,70.53,70.37,70.37,17900.0,45.3744,45.3873,45.2844,45.2844,17900.0
2006-10-04 14:50:00,70.4,70.45,70.3,70.38,28500.0,45.3037,45.3358,45.2393,45.2908,28500.0
2006-10-04 14:55:00,70.38,70.52,70.3,70.41,24900.0,45.2908,45.3809,45.2393,45.3101,24900.0
2006-10-04 15:00:00,70.42,70.64,70.42,70.55,64800.0,45.3165,45.4581,45.3165,45.4002,64800.0
2006-10-04 15:05:00,70.55,70.7,70.5,70.5,55300.0,45.4002,45.4967,45.368,45.368,55300.0
2006-10-04 15:10:00,70.53,70.6,70.45,70.45,65500.0,45.3873,45.4324,45.3358,45.3358,65500.0
2006-10-04 15:15:00,70.43,70.5,70.3,70.5,50300.0,45.323,45.368,45.2393,45.368,50300.0
2006-10-04 15:20:00,70.5,70.56,70.41,70.41,19200.0,45.368,45.4066,45.3101,45.3101,19200.0
2006-10-04 15:25:00,70.41,70.56,70.41,70.41,28000.0,45.3101,45.4066,45.3101,45.3101,28000.0
2006-10-04 15:30:00,70.46,70.46,70.35,70.42,28200.0,45.3423,45.3423,45.2715,45.3165,28200.0
2006-10-04 15:35:00,70.41,70.66,70.4,70.66,38100.0,45.3101,45.471,45.3037,45.471,38100.0
2006-10-04 15:40:00,70.65,70.66,70.59,70.59,27400.0,45.4645,45.471,45.4259,45.4259,27400.0
2006-10-04 15:45:00,70.55,70.6,70.35,70.49,62800.0,45.4002,45.4324,45.2715,45.3616,62800.0
2006-10-04 15:50:00,70.5,70.55,70.32,70.32,35800.0,45.368,45.4002,45.2522,45.2522,35800.0
2006-10-04 15:55:00,70.37,70.53,70.16,70.53,51300.0,45.2844,45.3873,45.1492,45.3873,51300.0
2006-10-05 09:30:00,70.5,70.55,70.34,70.34,21100.0,45.368,45.4002,45.265,45.265,21100.0
2006-10-05 09:35:00,70.39,71.33,70.39,71.28,36500.0,45.2972,45.9021,45.2972,45.87,36500.0
2006-10-05 09:40:00,71.34,71.49,71.11,71.45,39200.0,45.9086,46.0051,45.7606,45.9793,39200.0
2006-10-05 09:45:00,71.41,71.5,71.27,71.28,38500.0,45.9536,46.0115,45.8635,45.87,38500.0
2006-10-05 09:50:00,71.25,71.45,71.15,71.25,38200.0,45.8506,45.9793,45.7863,45.8506,38200.0
2006-10-05 09:55:00,71.15,71.55,71.13,71.55,98300.0,45.7863,46.0437,45.7734,46.0437,98300.0
2006-10-05 10:00:00,71.55,71.6,71.25,71.37,57100.0,46.0437,46.0759,45.8506,45.9279,57100.0
2006-10-05 10:05:00,71.37,71.43,71.3,71.39,25900.0,45.9279,45.9665,45.8828,45.9407,25900.0
2006-10-05 10:10:00,71.38,71.54,71.3,71.54,39000.0,45.9343,46.0373,45.8828,46.0373,39000.0
2006-10-05 10:15:00,71.54,71.71,71.46,71.71,26500.0,46.0373,46.1467,45.9858,46.1467,26500.0
2006-10-05 10:20:00,71.71,71.83,71.55,71.8,47800.0,46.1467,46.2239,46.0437,46.2046,47800.0
2006-10-05 10:25:00,71.8,71.9,71.78,71.89,32600.0,46.2046,46.2689,46.1917,46.2625,32600.0
2006-10-05 10:30:00,71.89,72.29,71.85,72.21,91200.0,46.2625,46.5199,46.2368,46.4684,91200.0
2006-10-05 10:35:00,72.2,72.27,71.91,71.95,59000.0,46.462,46.507,46.2754,46.3011,59000.0
2006-10-05 10:40:00,71.98,71.98,71.72,71.81,17500.0,46.3204,46.3204,46.1531,46.211,17500.0
2006-10-05 10:45:00,71.82,72.05,71.82,71.9,27200.0,46.2175,46.3655,46.2175,46.2689,27200.0
2006-10-05 10:50:00,71.9,72.0,71.8,72.0,23300.0,46.2689,46.3333,46.2046,46.3333,23300.0
2006-10-05 10:55:00,72.0,72.09,71.99,72.08,14600.0,46.3333,46.3912,46.3268,46.3848,14600.0
2006-10-05 11:00:00,72.08,72.08,71.82,71.87,10500.0,46.3848,46.3848,46.2175,46.2496,10500.0
2006-10-05 11:05:00,71.9,71.97,71.84,71.89,11000.0,46.2689,46.314,46.2303,46.2625,11000.0
2006-10-05 11:10:00,71.89,72.07,71.89,71.99,15500.0,46.2625,46.3783,46.2625,46.3268,15500.0
2006-10-05 11:15:00,71.97,71.97,71.71,71.79,23400.0,46.314,46.314,46.1467,46.1981,23400.0
2006-10-05 11:20:00,71.76,71.97,71.74,71.95,17200.0,46.1788,46.314,46.166,46.3011,17200.0
2006-10-05 11:25:00,71.95,72.07,71.88,71.94,36200.0,46.3011,46.3783,46.2561,46.2947,36200.0
2006-10-05 11:30:00,71.91,72.0,71.9,71.95,44500.0,46.2754,46.3333,46.2689,46.3011,44500.0
2006-10-05 11:35:00,71.95,72.0,71.83,72.0,29100.0,46.3011,46.3333,46.2239,46.3333,29100.0
2006-10-05 11:40:00,72.0,72.14,72.0,72.08,25900.0,46.3333,46.4234,46.3333,46.3848,25900.0
2006-10-05 11:45:00,72.09,72.1,71.95,72.02,28700.0,46.3912,46.3976,46.3011,46.3462,28700.0
2006-10-05 11:50:00,71.99,72.07,71.95,71.96,29100.0,46.3268,46.3783,46.3011,46.3075,29100.0
2006-10-05 11:55:00,71.97,71.97,71.81,71.83,28700.0,46.314,46.314,46.211,46.2239,28700.0
2006-10-05 12:00:00,71.82,71.85,71.65,71.85,19600.0,46.2175,46.2368,46.1081,46.2368,19600.0
2006-10-05 12:05:00,71.85,71.92,71.81,71.9,10100.0,46.2368,46.2818,46.211,46.2689,10100.0
2006-10-05 12:10:00,71.9,71.95,71.88,71.95,4700.0,46.2689,46.3011,46.2561,46.3011,4700.0
2006-10-05 12:15:00,71.95,71.98,71.85,71.89,3100.0,46.3011,46.3204,46.2368,46.2625,3100.0
2006-10-05 12:20:00,71.91,71.98,71.87,71.98,6100.0,46.2754,46.3204,46.2496,46.3204,6100.0
2006-10-05 12:25:00,72.0,72.0,71.86,71.87,9500.0,46.3333,46.3333,46.2432,46.2496,9500.0
2006-10-05 12:30:00,71.87,71.9,71.74,71.74,8000.0,46.2496,46.2689,46.166,46.166,8000.0
2006-10-05 12:35:00,71.71,71.73,71.5,71.51,31300.0,46.1467,46.1595,46.0115,46.018,31300.0
2006-10-05 12:40:00,71.51,71.73,71.5,71.68,20400.0,46.018,46.1595,46.0115,46.1274,20400.0
2006-10-05 12:45:00,71.68,71.74,71.65,71.7,10000.0,46.1274,46.166,46.1081,46.1402,10000.0
2006-10-05 12:50:00,71.7,71.74,71.58,71.73,18100.0,46.1402,46.166,46.063,46.1595,18100.0
2006-10-05 12:55:00,71.74,71.92,71.74,71.86,13500.0,46.166,46.2818,46.166,46.2432,13500.0
2006-10-05 13:00:00,71.9,71.95,71.85,71.92,12500.0,46.2689,46.3011,46.2368,46.2818,12500.0
2006-10-05 13:05:00,71.93,72.08,71.91,72.08,10700.0,46.2882,46.3848,46.2754,46.3848,10700.0
2006-10-05 13:10:00,72.09,72.11,71.98,72.0,6800.0,46.3912,46.4041,46.3204,46.3333,6800.0
2006-10-05 13:15:00,72.0,72.15,71.99,72.02,12200.0,46.3333,46.4298,46.3268,46.3462,12200.0
2006-10-05 13:20:00,72.02,72.17,72.02,72.17,9700.0,46.3462,46.4427,46.3462,46.4427,9700.0
2006-10-05 13:25:00,72.17,72.19,72.13,72.13,11700.0,46.4427,46.4556,46.4169,46.4169,11700.0
2006-10-05 13:30:00,72.13,72.2,72.13,72.2,13400.0,46.4169,46.462,46.4169,46.462,13400.0
2006-10-05 13:35:00,72.22,72.31,72.2,72.22,11200.0,46.4749,46.5328,46.462,46.4749,11200.0
2006-10-05 13:40:00,72.21,72.33,72.16,72.31,6700.0,46.4684,46.5456,46.4362,46.5328,6700.0
2006-10-05 13:45:00,72.3,72.32,72.26,72.28,5300.0,46.5263,46.5392,46.5006,46.5135,5300.0
2006-10-05 13:50:00,72.28,72.28,72.25,72.25,18200.0,46.5135,46.5135,46.4942,46.4942,18200.0
2006-10-05 13:55:00,72.26,72.27,72.08,72.09,11800.0,46.5006,46.507,46.3848,46.3912,11800.0
2006-10-05 14:00:00,72.07,72.22,72.06,72.17,8600.0,46.3783,46.4749,46.3719,46.4427,8600.0
2006-10-05 14:05:00,72.16,72.23,72.06,72.06,13700.0,46.4362,46.4813,46.3719,46.3719,13700.0
2006-10-05 14:10:00,72.09,72.34,72.08,72.3,6800.0,46.3912,46.5521,46.3848,46.5263,6800.0
2006-10-05 14:15:00,72.31,72.34,72.29,72.34,14500.0,46.5328,46.5521,46.5199,46.5521,14500.0
2006-10-05 14:20:00,72.33,72.4,72.29,72.4,17700.0,46.5456,46.5907,46.5199,46.5907,17700.0
2006-10-05 14:25:00,72.4,72.65,72.36,72.63,31400.0,46.5907,46.7516,46.565,46.7387,31400.0
2006-10-05 14:30:00,72.63,72.65,72.5,72.58,22200.0,46.7387,46.7516,46.655,46.7065,22200.0
2006-10-05 14:35:00,72.61,72.75,72.6,72.75,27600.0,46.7258,46.8159,46.7194,46.8159,27600.0
2006-10-05 14:40:00,72.75,72.87,72.74,72.81,30800.0,46.8159,46.8931,46.8095,46.8545,30800.0
2006-10-05 14:45:00,72.76,72.85,72.57,72.63,29100.0,46.8224,46.8803,46.7001,46.7387,29100.0
2006-10-05 14:50:00,72.58,72.84,72.58,72.84,30000.0,46.7065,46.8738,46.7065,46.8738,30000.0
2006-10-05 14:55:00,72.85,72.94,72.82,72.82,19200.0,46.8803,46.9382,46.861,46.861,19200.0
2006-10-05 15:00:00,72.82,72.82,72.54,72.69,22100.0,46.861,46.861,46.6808,46.7773,22100.0
2006-10-05 15:05:00,72.68,72.85,72.67,72.72,16400.0,46.7709,46.8803,46.7644,46.7966,16400.0
2006-10-05 15:10:00,72.75,72.75,72.63,72.69,22100.0,46.8159,46.8159,46.7387,46.7773,22100.0
2006-10-05 15:15:00,72.68,72.73,72.52,72.65,37500.0,46.7709,46.8031,46.6679,46.7516,37500.0
2006-10-05 15:20:00,72.57,72.62,72.51,72.58,21100.0,46.7001,46.7323,46.6615,46.7065,21100.0
2006-10-05 15:25:00,72.59,72.66,72.36,72.41,58700.0,46.713,46.758,46.565,46.5971,58700.0
2006-10-05 15:30:00,72.41,72.61,72.36,72.41,63400.0,46.5971,46.7258,46.565,46.5971,63400.0
2006-10-05 15:35:00,72.4,72.41,72.27,72.36,41700.0,46.5907,46.5971,46.507,46.565,41700.0
2006-10-05 15:40:00,72.37,72.45,72.37,72.41,36300.0,46.5714,46.6229,46.5714,46.5971,36300.0
2006-10-05 15:45:00,72.39,72.49,72.3,72.35,37800.0,46.5843,46.6486,46.5263,46.5585,37800.0
2006-10-05 15:50:00,72.35,72.37,72.21,72.31,54800.0,46.5585,46.5714,46.4684,46.5328,54800.0
2006-10-05 15:55:00,72.31,72.37,72.22,72.29,68500.0,46.5328,46.5714,46.4749,46.5199,68500.0
2006-10-06 09:30:00,72.29,72.5,71.5,71.54,51700.0,46.5199,46.655,46.0115,46.0373,51700.0
2006-10-06 09:35:00,71.51,71.73,71.5,71.51,50000.0,46.018,46.1595,46.0115,46.018,50000.0
2006-10-06 09:40:00,71.57,71.66,71.5,71.57,49600.0,46.0566,46.1145,46.0115,46.0566,49600.0
2006-10-06 09:45:00,71.57,71.63,71.37,71.46,87400.0,46.0566,46.0952,45.9279,45.9858,87400.0
2006-10-06 09:50:00,71.46,71.6,71.24,71.48,40400.0,45.9858,46.0759,45.8442,45.9987,40400.0
2006-10-06 09:55:00,71.48,71.48,71.38,71.46,19800.0,45.9987,45.9987,45.9343,45.9858,19800.0
2006-10-06 10:00:00,71.49,71.78,71.49,71.5,46300.0,46.0051,46.1917,46.0051,46.0115,46300.0
2006-10-06 10:05:00,71.5,71.64,71.45,71.61,34300.0,46.0115,46.1016,45.9793,46.0823,34300.0
2006-10-06 10:10:00,71.65,71.74,71.5,71.7,19700.0,46.1081,46.166,46.0115,46.1402,19700.0
2006-10-06 10:15:00,71.69,71.7,71.56,71.56,24500.0,46.1338,46.1402,46.0501,46.0501,24500.0
2006-10-06 10:20:00,71.61,71.65,71.58,71.65,6100.0,46.0823,46.1081,46.063,46.1081,6100.0
2006-10-06 10:25:00,71.6,71.63,71.55,71.55,2600.0,46.0759,46.0952,46.0437,46.0437,2600.0
2006-10-06 10:30:00,71.55,71.65,71.55,71.62,8400.0,46.0437,46.1081,46.0437,46.0887,8400.0
2006-10-06 10:35:00,71.61,71.62,71.51,71.54,6700.0,46.0823,46.0887,46.018,46.0373,6700.0
2006-10-06 10:40:00,71.51,71.65,71.5,71.64,15600.0,46.018,46.1081,46.0115,46.1016,15600.0
2006-10-06 10:45:00,71.64,71.96,71.64,71.87,18700.0,46.1016,46.3075,46.1016,46.2496,18700.0
2006-10-06 10:50:00,71.85,71.89,71.72,71.72,18300.0,46.2368,46.2625,46.1531,46.1531,18300.0
2006-10-06 10:55:00,71.7,71.71,71.6,71.65,8700.0,46.1402,46.1467,46.0759,46.1081,8700.0
2006-10-06 11:00:00,71.59,71.65,71.56,71.56,3300.0,46.0694,46.1081,46.0501,46.0501,3300.0
2006-10-06 11:05:00,71.7,71.72,71.66,71.66,2900.0,46.1402,46.1531,46.1145,46.1145,2900.0
2006-10-06 11:10:00,71.66,71.66,71.56,71.57,3800.0,46.1145,46.1145,46.0501,46.0566,3800.0
2006-10-06 11:15:00,71.57,71.76,71.57,71.7,6700.0,46.0566,46.1788,46.0566,46.1402,6700.0
2006-10-06 11:20:00,71.7,71.7,71.66,71.68,900.0,46.1402,46.1402,46.1145,46.1274,900.0
2006-10-06 11:25:00,71.72,71.78,71.71,71.73,6900.0,46.1531,46.1917,46.1467,46.1595,6900.0
2006-10-06 11:30:00,71.78,71.87,71.75,71.78,3500.0,46.1917,46.2496,46.1724,46.1917,3500.0
2006-10-06 11:35:00,71.79,71.88,71.73,71.73,4800.0,46.1981,46.2561,46.1595,46.1595,4800.0
2006-10-06 11:40:00,71.7,71.7,71.6,71.64,7300.0,46.1402,46.1402,46.0759,46.1016,7300.0
2006-10-06 11:45:00,71.65,71.7,71.59,71.6,3800.0,46.1081,46.1402,46.0694,46.0759,3800.0
2006-10-06 11:50:00,71.6,71.62,71.52,71.62,11600.0,46.0759,46.0887,46.0244,46.0887,11600.0
2006-10-06 11:55:00,71.62,71.67,71.6,71.66,19000.0,46.0887,46.1209,46.0759,46.1145,19000.0
2006-10-06 12:00:00,71.66,71.67,71.65,71.67,3700.0,46.1145,46.1209,46.1081,46.1209,3700.0
2006-10-06 12:05:00,71.65,71.65,71.5,71.51,10900.0,46.1081,46.1081,46.0115,46.018,10900.0
2006-10-06 12:10:00,71.52,71.59,71.52,71.59,14900.0,46.0244,46.0694,46.0244,46.0694,14900.0
2006-10-06 12:15:00,71.58,71.63,71.55,71.55,18600.0,46.063,46.0952,46.0437,46.0437,18600.0
2006-10-06 12:20:00,71.55,71.56,71.51,71.56,6700.0,46.0437,46.0501,46.018,46.0501,6700.0
2006-10-06 12:25:00,71.55,71.57,71.54,71.56,4000.0,46.0437,46.0566,46.0373,46.0501,4000.0
2006-10-06 12:30:00,71.54,71.63,71.54,71.59,10200.0,46.0373,46.0952,46.0373,46.0694,10200.0
2006-10-06 12:35:00,71.57,71.57,71.47,71.47,49700.0,46.0566,46.0566,45.9922,45.9922,49700.0
2006-10-06 12:40:00,71.48,71.51,71.48,71.48,6900.0,45.9987,46.018,45.9987,45.9987,6900.0
2006-10-06 12:45:00,71.5,71.6,71.5,71.56,12900.0,46.0115,46.0759,46.0115,46.0501,12900.0
2006-10-06 12:50:00,71.56,71.64,71.51,71.53,18000.0,46.0501,46.1016,46.018,46.0308,18000.0
2006-10-06 12:55:00,71.54,71.66,71.52,71.57,8200.0,46.0373,46.1145,46.0244,46.0566,8200.0
2006-10-06 13:00:00,71.57,71.6,71.54,71.56,4800.0,46.0566,46.0759,46.0373,46.0501,4800.0
2006-10-06 13:05:00,71.6,71.64,71.5,71.53,16500.0,46.0759,46.1016,46.0115,46.0308,16500.0
2006-10-06 13:10:00,71.52,71.58,71.49,71.58,12300.0,46.0244,46.063,46.0051,46.063,12300.0
2006-10-06 13:15:00,71.58,71.68,71.58,71.64,12200.0,46.063,46.1274,46.063,46.1016,12200.0
2006-10-06 13:20:00,71.67,71.67,71.64,71.65,4000.0,46.1209,46.1209,46.1016,46.1081,4000.0
2006-10-06 13:25:00,71.66,71.66,71.57,71.64,9700.0,46.1145,46.1145,46.0566,46.1016,9700.0
2006-10-06 13:30:00,71.64,71.72,71.63,71.7,7200.0,46.1016,46.1531,46.0952,46.1402,7200.0
2006-10-06 13:35:00,71.7,71.83,71.7,71.83,4700.0,46.1402,46.2239,46.1402,46.2239,4700.0
2006-10-06 13:40:00,71.86,71.87,71.76,71.79,3300.0,46.2432,46.2496,46.1788,46.1981,3300.0
2006-10-06 13:45:00,71.79,71.79,71.7,71.73,1500.0,46.1981,46.1981,46.1402,46.1595,1500.0
2006-10-06 13:50:00,71.79,71.8,71.76,71.77,12500.0,46.1981,46.2046,46.1788,46.1853,12500.0
2006-10-06 13:55:00,71.8,72.09,71.8,72.0,20600.0,46.2046,46.3912,46.2046,46.3333,20600.0
2006-10-06 14:00:00,72.03,72.27,72.03,72.13,16400.0,46.3526,46.507,46.3526,46.4169,16400.0
2006-10-06 14:05:00,72.08,72.11,71.93,71.97,9700.0,46.3848,46.4041,46.2882,46.314,9700.0
2006-10-06 14:10:00,71.98,72.0,71.87,71.99,5500.0,46.3204,46.3333,46.2496,46.3268,5500.0
2006-10-06 14:15:00,71.98,71.99,71.94,71.94,3400.0,46.3204,46.3268,46.2947,46.2947,3400.0
2006-10-06 14:20:00,71.92,72.08,71.92,72.08,7000.0,46.2818,46.3848,46.2818,46.3848,7000.0
2006-10-06 14:25:00,72.06,72.08,72.0,72.0,6600.0,46.3719,46.3848,46.3333,46.3333,6600.0
2006-10-06 14:30:00,72.01,72.03,71.99,72.03,6800.0,46.3397,46.3526,46.3268,46.3526,6800.0
2006-10-06 14:35:00,72.08,72.19,72.07,72.19,23800.0,46.3848,46.4556,46.3783,46.4556,23800.0
2006-10-06 14:40:00,72.19,72.24,72.16,72.24,22700.0,46.4556,46.4877,46.4362,46.4877,22700.0
2006-10-06 14:45:00,72.24,72.32,72.19,72.28,13500.0,46.4877,46.5392,46.4556,46.5135,13500.0
2006-10-06 14:50:00,72.28,72.28,72.22,72.25,4800.0,46.5135,46.5135,46.4749,46.4942,4800.0
2006-10-06 14:55:00,72.25,72.3,72.21,72.21,10200.0,46.4942,46.5263,46.4684,46.4684,10200.0
2006-10-06 15:00:00,72.2,72.21,71.99,72.06,16700.0,46.462,46.4684,46.3268,46.3719,16700.0
2006-10-06 15:05:00,72.06,72.06,72.01,72.03,6200.0,46.3719,46.3719,46.3397,46.3526,6200.0
2006-10-06 15:10:00,72.03,72.03,71.97,71.99,10400.0,46.3526,46.3526,46.314,46.3268,10400.0
2006-10-06 15:15:00,71.99,71.99,71.8,71.8,11600.0,46.3268,46.3268,46.2046,46.2046,11600.0
2006-10-06 15:20:00,71.79,71.82,71.78,71.81,3800.0,46.1981,46.2175,46.1917,46.211,3800.0
2006-10-06 15:25:00,71.81,71.81,71.75,71.75,10400.0,46.211,46.211,46.1724,46.1724,10400.0
2006-10-06 15:30:00,71.75,71.75,71.67,71.68,9200.0,46.1724,46.1724,46.1209,46.1274,9200.0
2006-10-06 15:35:00,71.68,71.71,71.65,71.67,41100.0,46.1274,46.1467,46.1081,46.1209,41100.0
2006-10-06 15:40:00,71.68,71.68,71.48,71.6,37500.0,46.1274,46.1274,45.9987,46.0759,37500.0
2006-10-06 15:45:00,71.61,71.61,71.48,71.57,43600.0,46.0823,46.0823,45.9987,46.0566,43600.0
2006-10-06 15:50:00,71.55,71.7,71.52,71.6,50700.0,46.0437,46.1402,46.0244,46.0759,50700.0
2006-10-06 15:55:00,71.61,71.75,71.56,71.71,48000.0,46.0823,46.1724,46.0501,46.1467,48000.0
2006-10-09 09:30:00,71.11,71.27,71.11,71.17,22700.0,45.7606,45.8635,45.7606,45.7992,22700.0
2006-10-09 09:35:00,71.11,71.52,71.11,71.43,18400.0,45.7606,46.0244,45.7606,45.9665,18400.0
2006-10-09 09:40:00,71.43,71.51,71.35,71.35,17200.0,45.9665,46.018,45.915,45.915,17200.0
2006-10-09 09:45:00,71.35,71.42,71.16,71.35,42000.0,45.915,45.96,45.7927,45.915,42000.0
2006-10-09 09:50:00,71.44,71.44,71.31,71.36,33200.0,45.9729,45.9729,45.8893,45.9214,33200.0
2006-10-09 09:55:00,71.41,71.86,71.37,71.71,27000.0,45.9536,46.2432,45.9279,46.1467,27000.0
2006-10-09 10:00:00,71.72,71.93,71.6,71.88,30400.0,46.1531,46.2882,46.0759,46.2561,30400.0
2006-10-09 10:05:00,71.88,72.29,71.86,72.29,27900.0,46.2561,46.5199,46.2432,46.5199,27900.0
2006-10-09 10:10:00,72.29,72.29,71.92,71.92,10300.0,46.5199,46.5199,46.2818,46.2818,10300.0
2006-10-09 10:15:00,72.0,72.25,72.0,72.12,9300.0,46.3333,46.4942,46.3333,46.4105,9300.0
2006-10-09 10:20:00,72.05,72.05,71.81,71.82,9300.0,46.3655,46.3655,46.211,46.2175,9300.0
2006-10-09 10:25:00,71.75,71.84,71.51,71.62,13300.0,46.1724,46.2303,46.018,46.0887,13300.0
2006-10-09 10:30:00,71.6,71.64,71.43,71.6,16100.0,46.0759,46.1016,45.9665,46.0759,16100.0
2006-10-09 10:35:00,71.57,71.63,71.52,71.53,7500.0,46.0566,46.0952,46.0244,46.0308,7500.0
2006-10-09 10:40:00,71.59,71.79,71.59,71.76,9000.0,46.0694,46.1981,46.0694,46.1788,9000.0
2006-10-09 10:45:00,71.72,71.94,71.7,71.85,6800.0,46.1531,46.2947,46.1402,46.2368,6800.0
2006-10-09 10:50:00,71.85,71.89,71.82,71.89,5000.0,46.2368,46.2625,46.2175,46.2625,5000.0
2006-10-09 10:55:00,71.9,71.95,71.81,71.85,7300.0,46.2689,46.3011,46.211,46.2368,7300.0
2006-10-09 11:00:00,71.87,71.88,71.84,71.88,2500.0,46.2496,46.2561,46.2303,46.2561,2500.0
2006-10-09 11:05:00,71.86,71.9,71.83,71.9,3800.0,46.2432,46.2689,46.2239,46.2689,3800.0
2006-10-09 11:10:00,71.87,71.88,71.72,71.74,3600.0,46.2496,46.2561,46.1531,46.166,3600.0
2006-10-09 11:15:00,71.74,71.8,71.74,71.8,5600.0,46.166,46.2046,46.166,46.2046,5600.0
2006-10-09 11:20:00,71.82,71.93,71.78,71.87,6500.0,46.2175,46.2882,46.1917,46.2496,6500.0
2006-10-09 11:25:00,71.86,71.93,71.86,71.93,4900.0,46.2432,46.2882,46.2432,46.2882,4900.0
2006-10-09 11:30:00,71.89,72.14,71.87,72.14,12600.0,46.2625,46.4234,46.2496,46.4234,12600.0
2006-10-09 11:35:00,72.11,72.15,72.1,72.15,11200.0,46.4041,46.4298,46.3976,46.4298,11200.0
2006-10-09 11:40:00,72.14,72.26,72.14,72.17,13700.0,46.4234,46.5006,46.4234,46.4427,13700.0
2006-10-09 11:45:00,72.19,72.25,72.19,72.24,4200.0,46.4556,46.4942,46.4556,46.4877,4200.0
2006-10-09 11:50:00,72.23,72.23,72.08,72.08,2600.0,46.4813,46.4813,46.3848,46.3848,2600.0
2006-10-09 11:55:00,72.06,72.06,71.85,71.97,8600.0,46.3719,46.3719,46.2368,46.314,8600.0
2006-10-09 12:00:00,71.95,72.05,71.86,72.05,3200.0,46.3011,46.3655,46.2432,46.3655,3200.0
2006-10-09 12:05:00,72.11,72.19,72.11,72.14,800.0,46.4041,46.4556,46.4041,46.4234,800.0
2006-10-09 12:10:00,72.16,72.16,72.14,72.15,1800.0,46.4362,46.4362,46.4234,46.4298,1800.0
2006-10-09 12:15:00,72.12,72.12,72.0,72.02,5500.0,46.4105,46.4105,46.3333,46.3462,5500.0
2006-10-09 12:20:00,71.98,71.98,71.81,71.9,3200.0,46.3204,46.3204,46.211,46.2689,3200.0
2006-10-09 12:25:00,71.94,72.08,71.94,72.08,1700.0,46.2947,46.3848,46.2947,46.3848,1700.0
2006-10-09 12:30:00,72.05,72.07,72.0,72.0,5000.0,46.3655,46.3783,46.3333,46.3333,5000.0
2006-10-09 12:35:00,72.0,72.0,71.9,71.9,19000.0,46.3333,46.3333,46.2689,46.2689,19000.0
2006-10-09 12:40:00,71.9,71.93,71.89,71.89,2400.0,46.2689,46.2882,46.2625,46.2625,2400.0
2006-10-09 12:45:00,71.84,71.84,71.75,71.83,3900.0,46.2303,46.2303,46.1724,46.2239,3900.0
2006-10-09 12:50:00,71.82,71.84,71.72,71.72,12000.0,46.2175,46.2303,46.1531,46.1531,12000.0
2006-10-09 12:55:00,71.73,71.73,71.62,71.62,3600.0,46.1595,46.1595,46.0887,46.0887,3600.0
2006-10-09 13:00:00,71.65,71.67,71.61,71.64,21900.0,46.1081,46.1209,46.0823,46.1016,21900.0
2006-10-09 13:05:00,71.66,71.66,71.52,71.59,2200.0,46.1145,46.1145,46.0244,46.0694,2200.0
2006-10-09 13:10:00,71.53,71.64,71.53,71.62,2900.0,46.0308,46.1016,46.0308,46.0887,2900.0
2006-10-09 13:15:00,71.64,71.64,71.59,71.59,7600.0,46.1016,46.1016,46.0694,46.0694,7600.0
2006-10-09 13:20:00,71.59,71.59,71.52,71.53,4100.0,46.0694,46.0694,46.0244,46.0308,4100.0
2006-10-09 13:25:00,71.55,71.65,71.5,71.5,29200.0,46.0437,46.1081,46.0115,46.0115,29200.0
2006-10-09 13:30:00,71.51,71.52,71.44,71.5,7000.0,46.018,46.0244,45.9729,46.0115,7000.0
2006-10-09 13:35:00,71.47,71.63,71.47,71.52,20500.0,45.9922,46.0952,45.9922,46.0244,20500.0
2006-10-09 13:40:00,71.5,71.55,71.49,71.51,31600.0,46.0115,46.0437,46.0051,46.018,31600.0
2006-10-09 13:45:00,71.53,71.58,71.5,71.56,10900.0,46.0308,46.063,46.0115,46.0501,10900.0
2006-10-09 13:50:00,71.55,71.64,71.53,71.64,5200.0,46.0437,46.1016,46.0308,46.1016,5200.0
2006-10-09 13:55:00,71.66,71.74,71.65,71.65,9300.0,46.1145,46.166,46.1081,46.1081,9300.0
2006-10-09 14:00:00,71.6,71.64,71.57,71.61,15600.0,46.0759,46.1016,46.0566,46.0823,15600.0
2006-10-09 14:05:00,71.64,71.64,71.54,71.63,24300.0,46.1016,46.1016,46.0373,46.0952,24300.0
2006-10-09 14:10:00,71.63,71.65,71.57,71.64,10000.0,46.0952,46.1081,46.0566,46.1016,10000.0
2006-10-09 14:15:00,71.63,71.65,71.6,71.63,7800.0,46.0952,46.1081,46.0759,46.0952,7800.0
2006-10-09 14:20:00,71.63,71.72,71.63,71.72,5200.0,46.0952,46.1531,46.0952,46.1531,5200.0
2006-10-09 14:25:00,71.71,71.72,71.67,71.69,11600.0,46.1467,46.1531,46.1209,46.1338,11600.0
2006-10-09 14:30:00,71.72,71.82,71.72,71.81,12700.0,46.1531,46.2175,46.1531,46.211,12700.0
2006-10-09 14:35:00,71.82,71.82,71.55,71.56,19000.0,46.2175,46.2175,46.0437,46.0501,19000.0
2006-10-09 14:40:00,71.54,71.6,71.5,71.58,22200.0,46.0373,46.0759,46.0115,46.063,22200.0
2006-10-09 14:45:00,71.58,71.82,71.58,71.73,11700.0,46.063,46.2175,46.063,46.1595,11700.0
2006-10-09 14:50:00,71.74,71.75,71.7,71.7,18400.0,46.166,46.1724,46.1402,46.1402,18400.0
2006-10-09 14:55:00,71.7,71.86,71.67,71.81,17100.0,46.1402,46.2432,46.1209,46.211,17100.0
2006-10-09 15:00:00,71.82,71.88,71.73,71.81,16800.0,46.2175,46.2561,46.1595,46.211,16800.0
2006-10-09 15:05:00,71.81,71.91,71.74,71.81,33900.0,46.211,46.2754,46.166,46.211,33900.0
2006-10-09 15:10:00,71.79,71.89,71.75,71.82,18900.0,46.1981,46.2625,46.1724,46.2175,18900.0
2006-10-09 15:15:00,71.85,71.89,71.75,71.8,14200.0,46.2368,46.2625,46.1724,46.2046,14200.0
2006-10-09 15:20:00,71.81,71.84,71.74,71.78,12200.0,46.211,46.2303,46.166,46.1917,12200.0
2006-10-09 15:25:00,71.79,71.95,71.78,71.95,20600.0,46.1981,46.3011,46.1917,46.3011,20600.0
2006-10-09 15:30:00,71.95,72.18,71.95,72.1,25100.0,46.3011,46.4491,46.3011,46.3976,25100.0
2006-10-09 15:35:00,72.11,72.19,72.1,72.17,27000.0,46.4041,46.4556,46.3976,46.4427,27000.0
2006-10-09 15:40:00,72.16,72.18,71.94,72.03,34300.0,46.4362,46.4491,46.2947,46.3526,34300.0
2006-10-09 15:45:00,72.05,72.2,72.01,72.1,52500.0,46.3655,46.462,46.3397,46.3976,52500.0
2006-10-09 15:50:00,72.1,72.4,72.07,72.13,29300.0,46.3976,46.5907,46.3783,46.4169,29300.0
2006-10-09 15:55:00,72.15,72.24,72.09,72.11,50600.0,46.4298,46.4877,46.3912,46.4041,50600.0
2006-10-10 09:30:00,72.19,72.19,71.6,71.95,65100.0,46.4556,46.4556,46.0759,46.3011,65100.0
2006-10-10 09:35:00,72.0,72.2,71.89,72.18,25900.0,46.3333,46.462,46.2625,46.4491,25900.0
2006-10-10 09:40:00,72.19,72.5,72.19,72.37,14300.0,46.4556,46.655,46.4556,46.5714,14300.0
2006-10-10 09:45:00,72.37,72.49,72.24,72.42,41100.0,46.5714,46.6486,46.4877,46.6036,41100.0
2006-10-10 09:50:00,72.42,72.61,72.34,72.55,27500.0,46.6036,46.7258,46.5521,46.6872,27500.0
2006-10-10 09:55:00,72.55,72.99,72.51,72.99,48300.0,46.6872,46.9704,46.6615,46.9704,48300.0
2006-10-10 10:00:00,72.99,73.25,72.99,73.05,135400.0,46.9704,47.1377,46.9704,47.009,135400.0
2006-10-10 10:05:00,73.05,73.38,73.04,73.14,46500.0,47.009,47.2213,47.0025,47.0669,46500.0
2006-10-10 10:10:00,73.15,73.21,72.79,72.8,17100.0,47.0733,47.1119,46.8417,46.8481,17100.0
2006-10-10 10:15:00,72.8,73.01,72.65,72.96,23400.0,46.8481,46.9832,46.7516,46.9511,23400.0
2006-10-10 10:20:00,72.96,73.02,72.86,72.99,13200.0,46.9511,46.9897,46.8867,46.9704,13200.0
2006-10-10 10:25:00,72.98,73.08,72.85,72.86,13700.0,46.9639,47.0283,46.8803,46.8867,13700.0
2006-10-10 10:30:00,72.86,73.16,72.86,73.16,12600.0,46.8867,47.0798,46.8867,47.0798,12600.0
2006-10-10 10:35:00,73.16,73.16,73.05,73.15,14900.0,47.0798,47.0798,47.009,47.0733,14900.0
2006-10-10 10:40:00,73.14,73.14,73.04,73.06,9200.0,47.0669,47.0669,47.0025,47.0154,9200.0
2006-10-10 10:45:00,73.03,73.05,72.98,72.99,8300.0,46.9961,47.009,46.9639,46.9704,8300.0
2006-10-10 10:50:00,72.98,73.04,72.82,73.0,29200.0,46.9639,47.0025,46.861,46.9768,29200.0
2006-10-10 10:55:00,73.04,73.05,72.86,72.86,27100.0,47.0025,47.009,46.8867,46.8867,27100.0
2006-10-10 11:00:00,72.86,73.01,72.86,72.93,29900.0,46.8867,46.9832,46.8867,46.9318,29900.0
2006-10-10 11:05:00,72.98,73.02,72.95,72.96,4900.0,46.9639,46.9897,46.9446,46.9511,4900.0
2006-10-10 11:10:00,72.92,73.09,72.9,73.09,8300.0,46.9253,47.0347,46.9125,47.0347,8300.0
2006-10-10 11:15:00,73.06,73.12,73.0,73.0,10600.0,47.0154,47.054,46.9768,46.9768,10600.0
2006-10-10 11:20:00,73.0,73.11,73.0,73.04,12400.0,46.9768,47.0476,46.9768,47.0025,12400.0
2006-10-10 11:25:00,73.05,73.07,72.99,73.07,5200.0,47.009,47.0218,46.9704,47.0218,5200.0
2006-10-10 11:30:00,73.07,73.16,73.07,73.12,14300.0,47.0218,47.0798,47.0218,47.054,14300.0
2006-10-10 11:35:00,73.11,73.15,72.98,72.99,17800.0,47.0476,47.0733,46.9639,46.9704,17800.0
2006-10-10 11:40:00,73.01,73.01,72.7,72.92,39700.0,46.9832,46.9832,46.7837,46.9253,39700.0
2006-10-10 11:45:00,72.84,72.93,72.84,72.86,3400.0,46.8738,46.9318,46.8738,46.8867,3400.0
2006-10-10 11:50:00,72.81,72.88,72.81,72.86,6400.0,46.8545,46.8996,46.8545,46.8867,6400.0
2006-10-10 11:55:00,72.86,72.97,72.86,72.97,5500.0,46.8867,46.9575,46.8867,46.9575,5500.0
2006-10-10 12:00:00,72.93,72.98,72.89,72.91,13500.0,46.9318,46.9639,46.906,46.9189,13500.0
2006-10-10 12:05:00,72.94,72.95,72.81,72.84,2800.0,46.9382,46.9446,46.8545,46.8738,2800.0
2006-10-10 12:10:00,72.83,73.0,72.83,73.0,6300.0,46.8674,46.9768,46.8674,46.9768,6300.0
2006-10-10 12:15:00,72.99,72.99,72.73,72.8,5600.0,46.9704,46.9704,46.8031,46.8481,5600.0
2006-10-10 12:20:00,72.73,72.77,72.6,72.61,15600.0,46.8031,46.8288,46.7194,46.7258,15600.0
2006-10-10 12:25:00,72.57,72.7,72.57,72.7,37600.0,46.7001,46.7837,46.7001,46.7837,37600.0
2006-10-10 12:30:00,72.65,72.66,72.51,72.55,18400.0,46.7516,46.758,46.6615,46.6872,18400.0
2006-10-10 12:35:00,72.51,72.62,72.45,72.62,27600.0,46.6615,46.7323,46.6229,46.7323,27600.0
2006-10-10 12:40:00,72.62,72.8,72.62,72.79,14600.0,46.7323,46.8481,46.7323,46.8417,14600.0
2006-10-10 12:45:00,72.76,72.77,72.72,72.77,3700.0,46.8224,46.8288,46.7966,46.8288,3700.0
2006-10-10 12:50:00,72.77,72.77,72.73,72.74,4400.0,46.8288,46.8288,46.8031,46.8095,4400.0
2006-10-10 12:55:00,72.72,72.72,72.58,72.61,13700.0,46.7966,46.7966,46.7065,46.7258,13700.0
2006-10-10 13:00:00,72.61,72.61,72.56,72.6,4900.0,46.7258,46.7258,46.6937,46.7194,4900.0
2006-10-10 13:05:00,72.61,72.65,72.59,72.65,6200.0,46.7258,46.7516,46.713,46.7516,6200.0
2006-10-10 13:10:00,72.67,72.68,72.66,72.68,3300.0,46.7644,46.7709,46.758,46.7709,3300.0
2006-10-10 13:15:00,72.65,72.65,72.59,72.61,2400.0,46.7516,46.7516,46.713,46.7258,2400.0
2006-10-10 13:20:00,72.61,72.65,72.55,72.64,7100.0,46.7258,46.7516,46.6872,46.7451,7100.0
2006-10-10 13:25:00,72.65,72.78,72.65,72.78,11900.0,46.7516,46.8352,46.7516,46.8352,11900.0
2006-10-10 13:30:00,72.71,72.8,72.71,72.73,11000.0,46.7902,46.8481,46.7902,46.8031,11000.0
2006-10-10 13:35:00,72.74,72.81,72.73,72.73,17200.0,46.8095,46.8545,46.8031,46.8031,17200.0
2006-10-10 13:40:00,72.73,72.79,72.73,72.75,24400.0,46.8031,46.8417,46.8031,46.8159,24400.0
2006-10-10 13:45:00,72.75,72.86,72.65,72.86,61800.0,46.8159,46.8867,46.7516,46.8867,61800.0
2006-10-10 13:50:00,72.86,73.02,72.86,72.97,30700.0,46.8867,46.9897,46.8867,46.9575,30700.0
2006-10-10 13:55:00,72.99,73.07,72.95,72.95,7200.0,46.9704,47.0218,46.9446,46.9446,7200.0
2006-10-10 14:00:00,72.95,72.95,72.88,72.89,7200.0,46.9446,46.9446,46.8996,46.906,7200.0
2006-10-10 14:05:00,72.89,72.99,72.89,72.91,14200.0,46.906,46.9704,46.906,46.9189,14200.0
2006-10-10 14:10:00,72.9,72.91,72.76,72.79,11500.0,46.9125,46.9189,46.8224,46.8417,11500.0
2006-10-10 14:15:00,72.85,72.94,72.81,72.94,10200.0,46.8803,46.9382,46.8545,46.9382,10200.0
2006-10-10 14:20:00,72.94,72.94,72.84,72.92,9800.0,46.9382,46.9382,46.8738,46.9253,9800.0
2006-10-10 14:25:00,72.92,72.96,72.9,72.95,8500.0,46.9253,46.9511,46.9125,46.9446,8500.0
2006-10-10 14:30:00,72.96,73.08,72.96,73.06,26300.0,46.9511,47.0283,46.9511,47.0154,26300.0
2006-10-10 14:35:00,73.06,73.06,72.97,72.98,27100.0,47.0154,47.0154,46.9575,46.9639,27100.0
2006-10-10 14:40:00,72.97,73.04,72.97,73.03,7500.0,46.9575,47.0025,46.9575,46.9961,7500.0
2006-10-10 14:45:00,73.03,73.14,73.03,73.1,20800.0,46.9961,47.0669,46.9961,47.0412,20800.0
2006-10-10 14:50:00,73.11,73.14,73.0,73.05,17600.0,47.0476,47.0669,46.9768,47.009,17600.0
2006-10-10 14:55:00,73.06,73.06,73.02,73.03,14100.0,47.0154,47.0154,46.9897,46.9961,14100.0
2006-10-10 15:00:00,73.05,73.38,73.05,73.35,42100.0,47.009,47.2213,47.009,47.202,42100.0
2006-10-10 15:05:00,73.37,73.38,73.26,73.26,22100.0,47.2149,47.2213,47.1441,47.1441,22100.0
2006-10-10 15:10:00,73.26,73.34,73.21,73.29,25900.0,47.1441,47.1956,47.1119,47.1634,25900.0
2006-10-10 15:15:00,73.29,73.36,73.25,73.29,20300.0,47.1634,47.2085,47.1377,47.1634,20300.0
2006-10-10 15:20:00,73.29,73.48,73.27,73.48,42100.0,47.1634,47.2857,47.1506,47.2857,42100.0
2006-10-10 15:25:00,73.48,73.48,73.42,73.42,20400.0,47.2857,47.2857,47.2471,47.2471,20400.0
2006-10-10 15:30:00,73.43,73.62,73.43,73.53,61500.0,47.2535,47.3758,47.2535,47.3179,61500.0
2006-10-10 15:35:00,73.53,73.66,73.47,73.63,77800.0,47.3179,47.4015,47.2793,47.3822,77800.0
2006-10-10 15:40:00,73.65,73.79,73.57,73.79,71400.0,47.3951,47.4852,47.3436,47.4852,71400.0
2006-10-10 15:45:00,73.76,73.93,73.76,73.85,85100.0,47.4659,47.5753,47.4659,47.5238,85100.0
2006-10-10 15:50:00,73.86,73.86,73.75,73.78,84400.0,47.5302,47.5302,47.4594,47.4787,84400.0
2006-10-10 15:55:00,73.75,73.78,73.6,73.62,74900.0,47.4594,47.4787,47.3629,47.3758,74900.0
2006-10-11 09:30:00,73.4,73.53,73.02,73.38,50900.0,47.2342,47.3179,46.9897,47.2213,50900.0
2006-10-11 09:35:00,73.38,73.55,73.35,73.35,17300.0,47.2213,47.3307,47.202,47.202,17300.0
2006-10-11 09:40:00,73.35,73.49,73.13,73.14,27000.0,47.202,47.2921,47.0605,47.0669,27000.0
2006-10-11 09:45:00,73.14,73.14,72.6,72.9,30800.0,47.0669,47.0669,46.7194,46.9125,30800.0
2006-10-11 09:50:00,72.91,72.97,72.6,72.77,27400.0,46.9189,46.9575,46.7194,46.8288,27400.0
2006-10-11 09:55:00,72.8,72.87,72.75,72.76,14100.0,46.8481,46.8931,46.8159,46.8224,14100.0
2006-10-11 10:00:00,72.75,72.85,72.69,72.85,33300.0,46.8159,46.8803,46.7773,46.8803,33300.0
2006-10-11 10:05:00,72.85,72.85,72.78,72.85,18100.0,46.8803,46.8803,46.8352,46.8803,18100.0
2006-10-11 10:10:00,72.88,73.08,72.85,73.0,32900.0,46.8996,47.0283,46.8803,46.9768,32900.0
2006-10-11 10:15:00,72.95,73.16,72.88,73.16,23500.0,46.9446,47.0798,46.8996,47.0798,23500.0
2006-10-11 10:20:00,73.07,73.15,72.92,72.96,10000.0,47.0218,47.0733,46.9253,46.9511,10000.0
2006-10-11 10:25:00,72.95,72.95,72.75,72.77,13100.0,46.9446,46.9446,46.8159,46.8288,13100.0
2006-10-11 10:30:00,72.78,73.03,72.75,72.97,83600.0,46.8352,46.9961,46.8159,46.9575,83600.0
2006-10-11 10:35:00,72.97,72.98,72.82,72.82,10200.0,46.9575,46.9639,46.861,46.861,10200.0
2006-10-11 10:40:00,72.83,72.85,72.68,72.83,31700.0,46.8674,46.8803,46.7709,46.8674,31700.0
2006-10-11 10:45:00,72.82,72.82,72.76,72.79,5300.0,46.861,46.861,46.8224,46.8417,5300.0
2006-10-11 10:50:00,72.76,72.85,72.76,72.85,30000.0,46.8224,46.8803,46.8224,46.8803,30000.0
2006-10-11 10:55:00,72.85,72.93,72.72,72.73,19800.0,46.8803,46.9318,46.7966,46.8031,19800.0
2006-10-11 11:00:00,72.72,72.86,72.69,72.73,20600.0,46.7966,46.8867,46.7773,46.8031,20600.0
2006-10-11 11:05:00,72.73,72.94,72.65,72.69,34600.0,46.8031,46.9382,46.7516,46.7773,34600.0
2006-10-11 11:10:00,72.7,72.99,72.69,72.9,24600.0,46.7837,46.9704,46.7773,46.9125,24600.0
2006-10-11 11:15:00,72.89,72.9,72.72,72.8,31300.0,46.906,46.9125,46.7966,46.8481,31300.0
2006-10-11 11:20:00,72.79,73.02,72.79,72.86,18400.0,46.8417,46.9897,46.8417,46.8867,18400.0
2006-10-11 11:25:00,72.86,72.9,72.71,72.85,13800.0,46.8867,46.9125,46.7902,46.8803,13800.0
2006-10-11 11:30:00,72.86,72.86,72.72,72.73,9200.0,46.8867,46.8867,46.7966,46.8031,9200.0
2006-10-11 11:35:00,72.73,73.0,72.73,73.0,13300.0,46.8031,46.9768,46.8031,46.9768,13300.0
2006-10-11 11:40:00,73.0,73.49,73.0,73.46,28200.0,46.9768,47.2921,46.9768,47.2728,28200.0
2006-10-11 11:45:00,73.46,73.46,73.23,73.24,9400.0,47.2728,47.2728,47.1248,47.1312,9400.0
2006-10-11 11:50:00,73.23,73.23,72.96,72.97,5000.0,47.1248,47.1248,46.9511,46.9575,5000.0
2006-10-11 11:55:00,72.95,73.2,72.94,73.04,11200.0,46.9446,47.1055,46.9382,47.0025,11200.0
2006-10-11 12:00:00,73.03,73.05,73.01,73.04,4000.0,46.9961,47.009,46.9832,47.0025,4000.0
2006-10-11 12:05:00,73.04,73.05,72.9,72.9,6000.0,47.0025,47.009,46.9125,46.9125,6000.0
2006-10-11 12:10:00,72.92,73.1,72.92,72.93,11500.0,46.9253,47.0412,46.9253,46.9318,11500.0
2006-10-11 12:15:00,72.97,72.97,72.95,72.95,1700.0,46.9575,46.9575,46.9446,46.9446,1700.0
2006-10-11 12:20:00,72.92,72.92,72.85,72.88,11000.0,46.9253,46.9253,46.8803,46.8996,11000.0
2006-10-11 12:25:00,72.85,73.01,72.85,73.0,7000.0,46.8803,46.9832,46.8803,46.9768,7000.0
2006-10-11 12:30:00,72.95,72.99,72.86,72.87,2200.0,46.9446,46.9704,46.8867,46.8931,2200.0
2006-10-11 12:35:00,72.82,72.83,72.8,72.8,4300.0,46.861,46.8674,46.8481,46.8481,4300.0
2006-10-11 12:40:00,72.81,72.83,72.7,72.76,13400.0,46.8545,46.8674,46.7837,46.8224,13400.0
2006-10-11 12:45:00,72.74,72.9,72.71,72.88,19100.0,46.8095,46.9125,46.7902,46.8996,19100.0
2006-10-11 12:50:00,72.88,73.07,72.88,73.04,10300.0,46.8996,47.0218,46.8996,47.0025,10300.0
2006-10-11 12:55:00,73.05,73.25,73.04,73.11,7800.0,47.009,47.1377,47.0025,47.0476,7800.0
2006-10-11 13:00:00,73.08,73.16,73.08,73.12,3000.0,47.0283,47.0798,47.0283,47.054,3000.0
2006-10-11 13:05:00,73.15,73.45,73.15,73.44,17200.0,47.0733,47.2664,47.0733,47.2599,17200.0
2006-10-11 13:10:00,73.45,73.47,73.13,73.17,10500.0,47.2664,47.2793,47.0605,47.0862,10500.0
2006-10-11 13:15:00,73.17,73.17,73.16,73.17,1400.0,47.0862,47.0862,47.0798,47.0862,1400.0
2006-10-11 13:20:00,73.17,73.17,73.02,73.09,4000.0,47.0862,47.0862,46.9897,47.0347,4000.0
2006-10-11 13:25:00,73.09,73.09,72.94,72.94,9300.0,47.0347,47.0347,46.9382,46.9382,9300.0
2006-10-11 13:30:00,72.9,72.91,72.87,72.88,3100.0,46.9125,46.9189,46.8931,46.8996,3100.0
2006-10-11 13:35:00,72.88,72.94,72.86,72.94,1700.0,46.8996,46.9382,46.8867,46.9382,1700.0
2006-10-11 13:40:00,72.94,73.06,72.94,73.06,3200.0,46.9382,47.0154,46.9382,47.0154,3200.0
2006-10-11 13:45:00,73.06,73.06,72.95,72.95,2200.0,47.0154,47.0154,46.9446,46.9446,2200.0
2006-10-11 13:50:00,72.99,73.19,72.99,73.19,3600.0,46.9704,47.0991,46.9704,47.0991,3600.0
2006-10-11 13:55:00,73.17,73.18,73.14,73.14,3600.0,47.0862,47.0926,47.0669,47.0669,3600.0
2006-10-11 14:00:00,73.15,73.15,72.81,72.87,15200.0,47.0733,47.0733,46.8545,46.8931,15200.0
2006-10-11 14:05:00,72.89,72.89,72.75,72.87,16400.0,46.906,46.906,46.8159,46.8931,16400.0
2006-10-11 14:10:00,72.88,73.05,72.87,73.05,10800.0,46.8996,47.009,46.8931,47.009,10800.0
2006-10-11 14:15:00,73.05,73.05,72.82,72.86,12900.0,47.009,47.009,46.861,46.8867,12900.0
2006-10-11 14:20:00,72.86,72.96,72.83,72.84,10300.0,46.8867,46.9511,46.8674,46.8738,10300.0
2006-10-11 14:25:00,72.84,72.84,72.72,72.78,9900.0,46.8738,46.8738,46.7966,46.8352,9900.0
2006-10-11 14:30:00,72.79,72.87,72.77,72.82,7900.0,46.8417,46.8931,46.8288,46.861,7900.0
2006-10-11 14:35:00,72.81,72.87,72.78,72.87,21900.0,46.8545,46.8931,46.8352,46.8931,21900.0
2006-10-11 14:40:00,72.86,72.93,72.84,72.92,15400.0,46.8867,46.9318,46.8738,46.9253,15400.0
2006-10-11 14:45:00,72.95,72.95,72.86,72.86,5600.0,46.9446,46.9446,46.8867,46.8867,5600.0
2006-10-11 14:50:00,72.83,72.83,72.77,72.78,131000.0,46.8674,46.8674,46.8288,46.8352,131000.0
2006-10-11 14:55:00,72.76,73.06,72.75,72.85,14500.0,46.8224,47.0154,46.8159,46.8803,14500.0
2006-10-11 15:00:00,72.85,72.9,72.71,72.8,15200.0,46.8803,46.9125,46.7902,46.8481,15200.0
2006-10-11 15:05:00,72.83,72.9,72.8,72.88,6200.0,46.8674,46.9125,46.8481,46.8996,6200.0
2006-10-11 15:10:00,72.88,72.98,72.78,72.98,13600.0,46.8996,46.9639,46.8352,46.9639,13600.0
2006-10-11 15:15:00,72.98,73.05,72.8,72.9,14400.0,46.9639,47.009,46.8481,46.9125,14400.0
2006-10-11 15:20:00,72.9,72.9,72.76,72.79,8500.0,46.9125,46.9125,46.8224,46.8417,8500.0
2006-10-11 15:25:00,72.8,72.92,72.78,72.8,10200.0,46.8481,46.9253,46.8352,46.8481,10200.0
2006-10-11 15:30:00,72.81,72.99,72.81,72.96,9500.0,46.8545,46.9704,46.8545,46.9511,9500.0
2006-10-11 15:35:00,72.94,72.94,72.81,72.82,5200.0,46.9382,46.9382,46.8545,46.861,5200.0
2006-10-11 15:40:00,72.81,72.81,72.77,72.79,16000.0,46.8545,46.8545,46.8288,46.8417,16000.0
2006-10-11 15:45:00,72.77,72.77,72.57,72.68,23300.0,46.8288,46.8288,46.7001,46.7709,23300.0
2006-10-11 15:50:00,72.65,72.79,72.6,72.79,19600.0,46.7516,46.8417,46.7194,46.8417,19600.0
2006-10-11 15:55:00,72.79,72.8,72.72,72.75,27500.0,46.8417,46.8481,46.7966,46.8159,27500.0
2006-10-12 09:30:00,73.4,74.0,72.75,73.9,47100.0,47.2342,47.6203,46.8159,47.556,47100.0
2006-10-12 09:35:00,73.91,73.91,73.51,73.81,18500.0,47.5624,47.5624,47.305,47.4981,18500.0
2006-10-12 09:40:00,73.89,73.9,73.57,73.9,20000.0,47.5495,47.556,47.3436,47.556,20000.0
2006-10-12 09:45:00,73.87,73.9,73.73,73.84,19300.0,47.5367,47.556,47.4466,47.5174,19300.0
2006-10-12 09:50:00,73.86,73.86,73.7,73.84,15000.0,47.5302,47.5302,47.4273,47.5174,15000.0
2006-10-12 09:55:00,73.86,73.96,73.76,73.91,23600.0,47.5302,47.5946,47.4659,47.5624,23600.0
2006-10-12 10:00:00,73.93,74.14,73.85,74.09,61600.0,47.5753,47.7104,47.5238,47.6782,61600.0
2006-10-12 10:05:00,74.1,74.38,74.05,74.21,42100.0,47.6847,47.8649,47.6525,47.7555,42100.0
2006-10-12 10:10:00,74.21,74.49,74.21,74.3,23100.0,47.7555,47.9356,47.7555,47.8134,23100.0
2006-10-12 10:15:00,74.31,74.41,74.29,74.34,45400.0,47.8198,47.8842,47.8069,47.8391,45400.0
2006-10-12 10:20:00,74.33,74.48,74.32,74.46,12400.0,47.8327,47.9292,47.8262,47.9163,12400.0
2006-10-12 10:25:00,74.42,74.44,74.32,74.4,16300.0,47.8906,47.9035,47.8262,47.8777,16300.0
2006-10-12 10:30:00,74.45,74.47,74.4,74.45,11600.0,47.9099,47.9228,47.8777,47.9099,11600.0
2006-10-12 10:35:00,74.41,74.41,74.36,74.38,5900.0,47.8842,47.8842,47.852,47.8649,5900.0
2006-10-12 10:40:00,74.39,74.6,74.31,74.44,27600.0,47.8713,48.0064,47.8198,47.9035,27600.0
2006-10-12 10:45:00,74.6,74.69,74.45,74.45,13800.0,48.0064,48.0643,47.9099,47.9099,13800.0
2006-10-12 10:50:00,74.45,74.5,74.35,74.5,16100.0,47.9099,47.9421,47.8456,47.9421,16100.0
2006-10-12 10:55:00,74.47,74.47,74.06,74.1,20500.0,47.9228,47.9228,47.6589,47.6847,20500.0
2006-10-12 11:00:00,74.1,74.45,74.0,74.35,20800.0,47.6847,47.9099,47.6203,47.8456,20800.0
2006-10-12 11:05:00,74.4,74.58,74.4,74.58,7500.0,47.8777,47.9936,47.8777,47.9936,7500.0
2006-10-12 11:10:00,74.59,74.61,74.42,74.48,12100.0,48.0,48.0129,47.8906,47.9292,12100.0
2006-10-12 11:15:00,74.46,74.55,74.3,74.51,9900.0,47.9163,47.9743,47.8134,47.9485,9900.0
2006-10-12 11:20:00,74.52,74.68,74.51,74.61,17200.0,47.9549,48.0579,47.9485,48.0129,17200.0
2006-10-12 11:25:00,74.62,74.73,74.6,74.73,14500.0,48.0193,48.0901,48.0064,48.0901,14500.0
2006-10-12 11:30:00,74.74,74.82,74.7,74.81,16200.0,48.0965,48.148,48.0708,48.1416,16200.0
2006-10-12 11:35:00,74.8,74.81,74.74,74.78,6800.0,48.1351,48.1416,48.0965,48.1223,6800.0
2006-10-12 11:40:00,74.79,74.85,74.79,74.79,7000.0,48.1287,48.1673,48.1287,48.1287,7000.0
2006-10-12 11:45:00,74.79,74.85,74.79,74.82,5100.0,48.1287,48.1673,48.1287,48.148,5100.0
2006-10-12 11:50:00,74.82,74.86,74.73,74.86,19600.0,48.148,48.1737,48.0901,48.1737,19600.0
2006-10-12 11:55:00,74.86,74.86,74.72,74.75,6400.0,48.1737,48.1737,48.0837,48.103,6400.0
2006-10-12 12:00:00,74.7,74.72,74.65,74.72,9500.0,48.0708,48.0837,48.0386,48.0837,9500.0
2006-10-12 12:05:00,74.66,74.67,74.45,74.51,19600.0,48.045,48.0515,47.9099,47.9485,19600.0
2006-10-12 12:10:00,74.51,74.56,74.35,74.35,18500.0,47.9485,47.9807,47.8456,47.8456,18500.0
2006-10-12 12:15:00,74.28,74.62,74.21,74.58,25700.0,47.8005,48.0193,47.7555,47.9936,25700.0
2006-10-12 12:20:00,74.61,74.65,74.47,74.5,20500.0,48.0129,48.0386,47.9228,47.9421,20500.0
2006-10-12 12:25:00,74.5,74.68,74.5,74.65,17100.0,47.9421,48.0579,47.9421,48.0386,17100.0
2006-10-12 12:30:00,74.67,74.67,74.6,74.64,8900.0,48.0515,48.0515,48.0064,48.0322,8900.0
2006-10-12 12:35:00,74.64,74.68,74.61,74.64,7800.0,48.0322,48.0579,48.0129,48.0322,7800.0
2006-10-12 12:40:00,74.64,74.75,74.62,74.75,10200.0,48.0322,48.103,48.0193,48.103,10200.0
2006-10-12 12:45:00,74.71,74.75,74.61,74.61,6500.0,48.0772,48.103,48.0129,48.0129,6500.0
2006-10-12 12:50:00,74.61,74.61,74.57,74.58,4800.0,48.0129,48.0129,47.9871,47.9936,4800.0
2006-10-12 12:55:00,74.58,74.58,74.4,74.4,16400.0,47.9936,47.9936,47.8777,47.8777,16400.0
2006-10-12 13:00:00,74.38,74.63,74.38,74.63,10600.0,47.8649,48.0257,47.8649,48.0257,10600.0
2006-10-12 13:05:00,74.62,74.74,74.6,74.69,12200.0,48.0193,48.0965,48.0064,48.0643,12200.0
2006-10-12 13:10:00,74.7,74.7,74.41,74.41,4800.0,48.0708,48.0708,47.8842,47.8842,4800.0
2006-10-12 13:15:00,74.43,74.43,74.35,74.35,4700.0,47.897,47.897,47.8456,47.8456,4700.0
2006-10-12 13:20:00,74.36,74.36,74.23,74.23,2700.0,47.852,47.852,47.7683,47.7683,2700.0
2006-10-12 13:25:00,74.27,74.5,74.23,74.48,13100.0,47.7941,47.9421,47.7683,47.9292,13100.0
2006-10-12 13:30:00,74.45,74.45,74.33,74.44,3500.0,47.9099,47.9099,47.8327,47.9035,3500.0
2006-10-12 13:35:00,74.44,74.44,74.3,74.3,3000.0,47.9035,47.9035,47.8134,47.8134,3000.0
2006-10-12 13:40:00,74.29,74.3,74.16,74.18,6600.0,47.8069,47.8134,47.7233,47.7362,6600.0
2006-10-12 13:45:00,74.18,74.2,74.1,74.2,7300.0,47.7362,47.749,47.6847,47.749,7300.0
2006-10-12 13:50:00,74.2,74.33,74.12,74.33,5300.0,47.749,47.8327,47.6975,47.8327,5300.0
2006-10-12 13:55:00,74.3,74.35,74.16,74.21,5200.0,47.8134,47.8456,47.7233,47.7555,5200.0
2006-10-12 14:00:00,74.2,74.43,74.2,74.43,11900.0,47.749,47.897,47.749,47.897,11900.0
2006-10-12 14:05:00,74.4,74.41,74.32,74.33,6500.0,47.8777,47.8842,47.8262,47.8327,6500.0
2006-10-12 14:10:00,74.34,74.47,74.24,74.3,5600.0,47.8391,47.9228,47.7748,47.8134,5600.0
2006-10-12 14:15:00,74.38,74.38,74.28,74.29,6600.0,47.8649,47.8649,47.8005,47.8069,6600.0
2006-10-12 14:20:00,74.28,74.34,74.25,74.34,10400.0,47.8005,47.8391,47.7812,47.8391,10400.0
2006-10-12 14:25:00,74.34,74.48,74.28,74.28,9600.0,47.8391,47.9292,47.8005,47.8005,9600.0
2006-10-12 14:30:00,74.25,74.38,74.24,74.37,6900.0,47.7812,47.8649,47.7748,47.8584,6900.0
2006-10-12 14:35:00,74.37,74.45,74.35,74.36,6700.0,47.8584,47.9099,47.8456,47.852,6700.0
2006-10-12 14:40:00,74.39,74.39,74.22,74.22,6000.0,47.8713,47.8713,47.7619,47.7619,6000.0
2006-10-12 14:45:00,74.22,74.32,74.22,74.26,4000.0,47.7619,47.8262,47.7619,47.7876,4000.0
2006-10-12 14:50:00,74.27,74.27,74.14,74.15,7400.0,47.7941,47.7941,47.7104,47.7168,7400.0
2006-10-12 14:55:00,74.13,74.38,74.13,74.24,6700.0,47.704,47.8649,47.704,47.7748,6700.0
2006-10-12 15:00:00,74.24,74.32,74.15,74.25,9700.0,47.7748,47.8262,47.7168,47.7812,9700.0
2006-10-12 15:05:00,74.26,74.39,74.2,74.36,12600.0,47.7876,47.8713,47.749,47.852,12600.0
2006-10-12 15:10:00,74.4,74.48,74.25,74.41,11600.0,47.8777,47.9292,47.7812,47.8842,11600.0
2006-10-12 15:15:00,74.41,74.41,74.32,74.35,9700.0,47.8842,47.8842,47.8262,47.8456,9700.0
2006-10-12 15:20:00,74.34,74.48,74.34,74.44,10600.0,47.8391,47.9292,47.8391,47.9035,10600.0
2006-10-12 15:25:00,74.44,74.55,74.43,74.43,19200.0,47.9035,47.9743,47.897,47.897,19200.0
2006-10-12 15:30:00,74.43,74.43,74.21,74.25,21100.0,47.897,47.897,47.7555,47.7812,21100.0
2006-10-12 15:35:00,74.26,74.41,74.15,74.38,24600.0,47.7876,47.8842,47.7168,47.8649,24600.0
2006-10-12 15:40:00,74.39,74.6,74.38,74.55,42400.0,47.8713,48.0064,47.8649,47.9743,42400.0
2006-10-12 15:45:00,74.54,74.54,74.3,74.39,31700.0,47.9678,47.9678,47.8134,47.8713,31700.0
2006-10-12 15:50:00,74.39,74.6,74.39,74.53,96600.0,47.8713,48.0064,47.8713,47.9614,96600.0
2006-10-12 15:55:00,74.54,74.56,74.42,74.55,63900.0,47.9678,47.9807,47.8906,47.9743,63900.0
2006-10-13 09:30:00,74.5,74.83,74.5,74.67,19100.0,47.9421,48.1544,47.9421,48.0515,19100.0
2006-10-13 09:35:00,74.61,74.68,74.48,74.65,9500.0,48.0129,48.0579,47.9292,48.0386,9500.0
2006-10-13 09:40:00,74.65,74.95,74.63,74.88,20700.0,48.0386,48.2317,48.0257,48.1866,20700.0
2006-10-13 09:45:00,74.83,74.94,74.79,74.87,29400.0,48.1544,48.2252,48.1287,48.1802,29400.0
2006-10-13 09:50:00,74.88,75.07,74.84,75.07,43600.0,48.1866,48.3089,48.1609,48.3089,43600.0
2006-10-13 09:55:00,75.1,75.24,74.94,74.94,12200.0,48.3282,48.4183,48.2252,48.2252,12200.0
2006-10-13 10:00:00,74.94,74.97,74.81,74.81,8400.0,48.2252,48.2445,48.1416,48.1416,8400.0
2006-10-13 10:05:00,74.81,74.96,74.76,74.86,9000.0,48.1416,48.2381,48.1094,48.1737,9000.0
2006-10-13 10:10:00,74.87,75.11,74.87,75.04,17900.0,48.1802,48.3346,48.1802,48.2896,17900.0
2006-10-13 10:15:00,75.02,75.05,74.95,74.97,14800.0,48.2767,48.296,48.2317,48.2445,14800.0
2006-10-13 10:20:00,75.0,75.02,74.89,74.92,23400.0,48.2638,48.2767,48.1931,48.2124,23400.0
2006-10-13 10:25:00,74.91,74.95,74.86,74.95,16300.0,48.2059,48.2317,48.1737,48.2317,16300.0
2006-10-13 10:30:00,74.92,75.03,74.92,75.02,27900.0,48.2124,48.2831,48.2124,48.2767,27900.0
2006-10-13 10:35:00,75.03,75.12,74.98,75.01,29500.0,48.2831,48.3411,48.251,48.2703,29500.0
2006-10-13 10:40:00,75.01,75.07,74.9,75.01,21600.0,48.2703,48.3089,48.1995,48.2703,21600.0
2006-10-13 10:45:00,75.01,75.08,74.98,75.08,17400.0,48.2703,48.3153,48.251,48.3153,17400.0
2006-10-13 10:50:00,75.08,75.16,75.02,75.13,20000.0,48.3153,48.3668,48.2767,48.3475,20000.0
2006-10-13 10:55:00,75.15,75.27,75.13,75.27,8900.0,48.3604,48.4376,48.3475,48.4376,8900.0
2006-10-13 11:00:00,75.27,75.29,75.23,75.28,12400.0,48.4376,48.4505,48.4118,48.444,12400.0
2006-10-13 11:05:00,75.28,75.44,75.23,75.44,15200.0,48.444,48.547,48.4118,48.547,15200.0
2006-10-13 11:10:00,75.44,75.5,75.44,75.45,7800.0,48.547,48.5856,48.547,48.5534,7800.0
2006-10-13 11:15:00,75.45,75.45,75.37,75.39,6500.0,48.5534,48.5534,48.5019,48.5148,6500.0
2006-10-13 11:20:00,75.37,75.38,75.18,75.25,15700.0,48.5019,48.5084,48.3797,48.4247,15700.0
2006-10-13 11:25:00,75.14,75.34,75.1,75.28,21200.0,48.3539,48.4826,48.3282,48.444,21200.0
2006-10-13 11:30:00,75.3,75.3,75.2,75.25,18900.0,48.4569,48.4569,48.3925,48.4247,18900.0
2006-10-13 11:35:00,75.26,75.3,75.01,75.24,20300.0,48.4312,48.4569,48.2703,48.4183,20300.0
2006-10-13 11:40:00,75.24,75.31,75.21,75.24,11600.0,48.4183,48.4633,48.399,48.4183,11600.0
2006-10-13 11:45:00,75.23,75.24,75.19,75.23,8900.0,48.4118,48.4183,48.3861,48.4118,8900.0
2006-10-13 11:50:00,75.24,75.35,75.24,75.3,15500.0,48.4183,48.4891,48.4183,48.4569,15500.0
2006-10-13 11:55:00,75.3,75.34,75.21,75.24,11800.0,48.4569,48.4826,48.399,48.4183,11800.0
2006-10-13 12:00:00,75.21,75.25,75.19,75.2,10900.0,48.399,48.4247,48.3861,48.3925,10900.0
2006-10-13 12:05:00,75.2,75.32,75.19,75.31,10900.0,48.3925,48.4698,48.3861,48.4633,10900.0
2006-10-13 12:10:00,75.31,75.39,75.28,75.32,17900.0,48.4633,48.5148,48.444,48.4698,17900.0
2006-10-13 12:15:00,75.32,75.37,75.25,75.28,5300.0,48.4698,48.5019,48.4247,48.444,5300.0
2006-10-13 12:20:00,75.26,75.26,75.23,75.25,2100.0,48.4312,48.4312,48.4118,48.4247,2100.0
2006-10-13 12:25:00,75.24,75.35,75.22,75.3,10800.0,48.4183,48.4891,48.4054,48.4569,10800.0
2006-10-13 12:30:00,75.31,75.34,75.25,75.27,11400.0,48.4633,48.4826,48.4247,48.4376,11400.0
2006-10-13 12:35:00,75.28,75.45,75.26,75.39,11100.0,48.444,48.5534,48.4312,48.5148,11100.0
2006-10-13 12:40:00,75.4,75.4,75.34,75.38,15000.0,48.5212,48.5212,48.4826,48.5084,15000.0
2006-10-13 12:45:00,75.38,75.48,75.38,75.48,6300.0,48.5084,48.5727,48.5084,48.5727,6300.0
2006-10-13 12:50:00,75.48,75.48,75.4,75.42,5600.0,48.5727,48.5727,48.5212,48.5341,5600.0
2006-10-13 12:55:00,75.46,75.46,75.25,75.3,8700.0,48.5599,48.5599,48.4247,48.4569,8700.0
2006-10-13 13:00:00,75.31,75.38,75.29,75.3,13200.0,48.4633,48.5084,48.4505,48.4569,13200.0
2006-10-13 13:05:00,75.32,75.34,75.28,75.33,9100.0,48.4698,48.4826,48.444,48.4762,9100.0
2006-10-13 13:10:00,75.3,75.3,75.22,75.3,7500.0,48.4569,48.4569,48.4054,48.4569,7500.0
2006-10-13 13:15:00,75.3,75.31,75.25,75.31,6100.0,48.4569,48.4633,48.4247,48.4633,6100.0
2006-10-13 13:20:00,75.3,75.35,75.28,75.35,14700.0,48.4569,48.4891,48.444,48.4891,14700.0
2006-10-13 13:25:00,75.32,75.41,75.32,75.4,9100.0,48.4698,48.5277,48.4698,48.5212,9100.0
2006-10-13 13:30:00,75.4,75.44,75.36,75.37,3400.0,48.5212,48.547,48.4955,48.5019,3400.0
2006-10-13 13:35:00,75.41,75.45,75.37,75.42,17100.0,48.5277,48.5534,48.5019,48.5341,17100.0
2006-10-13 13:40:00,75.4,75.5,75.39,75.43,23400.0,48.5212,48.5856,48.5148,48.5406,23400.0
2006-10-13 13:45:00,75.41,75.44,75.4,75.44,4400.0,48.5277,48.547,48.5212,48.547,4400.0
2006-10-13 13:50:00,75.45,75.48,75.42,75.43,6700.0,48.5534,48.5727,48.5341,48.5406,6700.0
2006-10-13 13:55:00,75.43,75.88,75.43,75.79,38500.0,48.5406,48.8301,48.5406,48.7722,38500.0
2006-10-13 14:00:00,75.79,75.8,75.55,75.65,18300.0,48.7722,48.7787,48.6178,48.6821,18300.0
2006-10-13 14:05:00,75.63,75.65,75.56,75.58,6600.0,48.6693,48.6821,48.6242,48.6371,6600.0
2006-10-13 14:10:00,75.58,75.65,75.58,75.6,11900.0,48.6371,48.6821,48.6371,48.6499,11900.0
2006-10-13 14:15:00,75.56,75.58,75.42,75.43,9800.0,48.6242,48.6371,48.5341,48.5406,9800.0
2006-10-13 14:20:00,75.51,75.51,75.37,75.41,14100.0,48.592,48.592,48.5019,48.5277,14100.0
2006-10-13 14:25:00,75.41,75.57,75.41,75.57,8700.0,48.5277,48.6306,48.5277,48.6306,8700.0
2006-10-13 14:30:00,75.58,75.58,75.36,75.4,7000.0,48.6371,48.6371,48.4955,48.5212,7000.0
2006-10-13 14:35:00,75.4,75.4,75.17,75.17,11000.0,48.5212,48.5212,48.3732,48.3732,11000.0
2006-10-13 14:40:00,75.22,75.45,75.17,75.45,9600.0,48.4054,48.5534,48.3732,48.5534,9600.0
2006-10-13 14:45:00,75.45,75.52,75.41,75.47,12000.0,48.5534,48.5985,48.5277,48.5663,12000.0
2006-10-13 14:50:00,75.48,75.48,75.45,75.45,1400.0,48.5727,48.5727,48.5534,48.5534,1400.0
2006-10-13 14:55:00,75.4,75.4,75.25,75.27,8600.0,48.5212,48.5212,48.4247,48.4376,8600.0
2006-10-13 15:00:00,75.4,75.44,75.35,75.38,10900.0,48.5212,48.547,48.4891,48.5084,10900.0
2006-10-13 15:05:00,75.36,75.47,75.33,75.44,10100.0,48.4955,48.5663,48.4762,48.547,10100.0
2006-10-13 15:10:00,75.45,75.45,75.35,75.39,11200.0,48.5534,48.5534,48.4891,48.5148,11200.0
2006-10-13 15:15:00,75.39,75.5,75.39,75.44,15000.0,48.5148,48.5856,48.5148,48.547,15000.0
2006-10-13 15:20:00,75.45,75.5,75.43,75.47,24900.0,48.5534,48.5856,48.5406,48.5663,24900.0
2006-10-13 15:25:00,75.47,75.49,75.4,75.43,37800.0,48.5663,48.5792,48.5212,48.5406,37800.0
2006-10-13 15:30:00,75.43,75.5,75.42,75.5,13400.0,48.5406,48.5856,48.5341,48.5856,13400.0
2006-10-13 15:35:00,75.5,75.55,75.44,75.55,196600.0,48.5856,48.6178,48.547,48.6178,196600.0
2006-10-13 15:40:00,75.55,75.62,75.55,75.6,34400.0,48.6178,48.6628,48.6178,48.6499,34400.0
2006-10-13 15:45:00,75.6,75.7,75.59,75.7,71200.0,48.6499,48.7143,48.6435,48.7143,71200.0
2006-10-13 15:50:00,75.7,75.73,75.61,75.68,38000.0,48.7143,48.7336,48.6564,48.7014,38000.0
2006-10-13 15:55:00,75.66,75.75,75.64,75.65,92100.0,48.6886,48.7465,48.6757,48.6821,92100.0
2006-10-16 09:30:00,75.66,75.8,75.52,75.67,68400.0,48.6886,48.7787,48.5985,48.695,68400.0
2006-10-16 09:35:00,75.67,76.5,75.55,76.33,70900.0,48.695,49.2291,48.6178,49.1197,70900.0
2006-10-16 09:40:00,76.33,76.6,76.11,76.2,117300.0,49.1197,49.2935,48.9781,49.0361,117300.0
2006-10-16 09:45:00,76.2,76.29,75.88,76.21,38900.0,49.0361,49.094,48.8301,49.0425,38900.0
2006-10-16 09:50:00,76.21,76.32,75.91,75.91,29300.0,49.0425,49.1133,48.8494,48.8494,29300.0
2006-10-16 09:55:00,75.9,76.06,75.76,75.94,15100.0,48.843,48.946,48.7529,48.8687,15100.0
2006-10-16 10:00:00,75.9,75.94,75.76,75.78,29800.0,48.843,48.8687,48.7529,48.7658,29800.0
2006-10-16 10:05:00,75.78,75.82,75.75,75.76,13700.0,48.7658,48.7915,48.7465,48.7529,13700.0
2006-10-16 10:10:00,75.76,75.76,75.36,75.46,32600.0,48.7529,48.7529,48.4955,48.5599,32600.0
2006-10-16 10:15:00,75.47,75.67,75.46,75.66,42700.0,48.5663,48.695,48.5599,48.6886,42700.0
2006-10-16 10:20:00,75.68,75.88,75.68,75.84,40600.0,48.7014,48.8301,48.7014,48.8044,40600.0
2006-10-16 10:25:00,75.88,75.94,75.85,75.91,59200.0,48.8301,48.8687,48.8108,48.8494,59200.0
2006-10-16 10:30:00,75.9,75.92,75.85,75.86,15100.0,48.843,48.8559,48.8108,48.8173,15100.0
2006-10-16 10:35:00,75.86,76.0,75.86,75.96,26400.0,48.8173,48.9074,48.8173,48.8816,26400.0
2006-10-16 10:40:00,75.95,75.96,75.87,75.96,13600.0,48.8752,48.8816,48.8237,48.8816,13600.0
2006-10-16 10:45:00,75.96,75.97,75.9,75.91,8000.0,48.8816,48.888,48.843,48.8494,8000.0
2006-10-16 10:50:00,75.91,75.93,75.88,75.93,12300.0,48.8494,48.8623,48.8301,48.8623,12300.0
2006-10-16 10:55:00,75.93,75.94,75.85,75.88,5700.0,48.8623,48.8687,48.8108,48.8301,5700.0
2006-10-16 11:00:00,75.86,75.88,75.82,75.82,18300.0,48.8173,48.8301,48.7915,48.7915,18300.0
2006-10-16 11:05:00,75.82,75.98,75.81,75.95,65200.0,48.7915,48.8945,48.7851,48.8752,65200.0
2006-10-16 11:10:00,75.96,76.01,75.95,76.01,30500.0,48.8816,48.9138,48.8752,48.9138,30500.0
2006-10-16 11:15:00,76.02,76.05,75.93,76.05,20400.0,48.9202,48.9395,48.8623,48.9395,20400.0
2006-10-16 11:20:00,76.04,76.05,76.03,76.03,2000.0,48.9331,48.9395,48.9267,48.9267,2000.0
2006-10-16 11:25:00,76.06,76.09,76.05,76.09,3200.0,48.946,48.9653,48.9395,48.9653,3200.0
2006-10-16 11:30:00,76.06,76.15,76.06,76.09,7700.0,48.946,49.0039,48.946,48.9653,7700.0
2006-10-16 11:35:00,76.1,76.16,76.06,76.16,10800.0,48.9717,49.0103,48.946,49.0103,10800.0
2006-10-16 11:40:00,76.17,76.33,76.16,76.3,18900.0,49.0168,49.1197,49.0103,49.1004,18900.0
2006-10-16 11:45:00,76.36,76.51,76.36,76.48,23700.0,49.139,49.2355,49.139,49.2162,23700.0
2006-10-16 11:50:00,76.49,76.78,76.44,76.71,45100.0,49.2227,49.4093,49.1905,49.3643,45100.0
2006-10-16 11:55:00,76.7,76.73,76.55,76.56,7500.0,49.3578,49.3771,49.2613,49.2677,7500.0
2006-10-16 12:00:00,76.56,76.58,76.56,76.57,6500.0,49.2677,49.2806,49.2677,49.2742,6500.0
2006-10-16 12:05:00,76.59,76.71,76.59,76.65,22300.0,49.287,49.3643,49.287,49.3256,22300.0
2006-10-16 12:10:00,76.65,76.67,76.55,76.59,7900.0,49.3256,49.3385,49.2613,49.287,7900.0
2006-10-16 12:15:00,76.59,76.59,76.28,76.33,31000.0,49.287,49.287,49.0875,49.1197,31000.0
2006-10-16 12:20:00,76.32,76.45,76.32,76.45,10800.0,49.1133,49.1969,49.1133,49.1969,10800.0
2006-10-16 12:25:00,76.4,76.59,76.4,76.55,17300.0,49.1648,49.287,49.1648,49.2613,17300.0
2006-10-16 12:30:00,76.55,76.58,76.47,76.47,5300.0,49.2613,49.2806,49.2098,49.2098,5300.0
2006-10-16 12:35:00,76.5,76.5,76.46,76.47,6800.0,49.2291,49.2291,49.2034,49.2098,6800.0
2006-10-16 12:40:00,76.48,76.51,76.48,76.5,5500.0,49.2162,49.2355,49.2162,49.2291,5500.0
2006-10-16 12:45:00,76.5,76.51,76.48,76.48,8700.0,49.2291,49.2355,49.2162,49.2162,8700.0
2006-10-16 12:50:00,76.5,76.57,76.49,76.49,7600.0,49.2291,49.2742,49.2227,49.2227,7600.0
2006-10-16 12:55:00,76.49,76.5,76.43,76.46,9200.0,49.2227,49.2291,49.1841,49.2034,9200.0
2006-10-16 13:00:00,76.45,76.54,76.44,76.54,13900.0,49.1969,49.2549,49.1905,49.2549,13900.0
2006-10-16 13:05:00,76.54,76.54,76.5,76.52,7700.0,49.2549,49.2549,49.2291,49.242,7700.0
2006-10-16 13:10:00,76.51,76.53,76.51,76.53,4600.0,49.2355,49.2484,49.2355,49.2484,4600.0
2006-10-16 13:15:00,76.53,76.6,76.53,76.58,7200.0,49.2484,49.2935,49.2484,49.2806,7200.0
2006-10-16 13:20:00,76.58,76.69,76.55,76.64,7800.0,49.2806,49.3514,49.2613,49.3192,7800.0
2006-10-16 13:25:00,76.65,76.71,76.62,76.71,14200.0,49.3256,49.3643,49.3063,49.3643,14200.0
2006-10-16 13:30:00,76.71,76.71,76.69,76.69,7300.0,49.3643,49.3643,49.3514,49.3514,7300.0
2006-10-16 13:35:00,76.7,76.7,76.61,76.62,12200.0,49.3578,49.3578,49.2999,49.3063,12200.0
2006-10-16 13:40:00,76.61,76.63,76.58,76.58,14600.0,49.2999,49.3128,49.2806,49.2806,14600.0
2006-10-16 13:45:00,76.59,76.59,76.48,76.52,11200.0,49.287,49.287,49.2162,49.242,11200.0
2006-10-16 13:50:00,76.53,76.53,76.45,76.47,9300.0,49.2484,49.2484,49.1969,49.2098,9300.0
2006-10-16 13:55:00,76.47,76.53,76.47,76.5,6400.0,49.2098,49.2484,49.2098,49.2291,6400.0
2006-10-16 14:00:00,76.49,76.52,76.44,76.52,7400.0,49.2227,49.242,49.1905,49.242,7400.0
2006-10-16 14:05:00,76.48,76.48,76.22,76.32,11400.0,49.2162,49.2162,49.0489,49.1133,11400.0
2006-10-16 14:10:00,76.29,76.37,76.28,76.37,17800.0,49.094,49.1455,49.0875,49.1455,17800.0
2006-10-16 14:15:00,76.36,76.39,76.26,76.27,4600.0,49.139,49.1583,49.0747,49.0811,4600.0
2006-10-16 14:20:00,76.28,76.38,76.27,76.37,7700.0,49.0875,49.1519,49.0811,49.1455,7700.0
2006-10-16 14:25:00,76.37,76.39,76.34,76.39,4900.0,49.1455,49.1583,49.1262,49.1583,4900.0
2006-10-16 14:30:00,76.39,76.47,76.38,76.44,9300.0,49.1583,49.2098,49.1519,49.1905,9300.0
2006-10-16 14:35:00,76.47,76.63,76.46,76.62,10400.0,49.2098,49.3128,49.2034,49.3063,10400.0
2006-10-16 14:40:00,76.62,76.63,76.58,76.58,8900.0,49.3063,49.3128,49.2806,49.2806,8900.0
2006-10-16 14:45:00,76.58,76.59,76.54,76.59,8000.0,49.2806,49.287,49.2549,49.287,8000.0
2006-10-16 14:50:00,76.59,76.64,76.57,76.59,9800.0,49.287,49.3192,49.2742,49.287,9800.0
2006-10-16 14:55:00,76.59,76.7,76.59,76.67,17900.0,49.287,49.3578,49.287,49.3385,17900.0
2006-10-16 15:00:00,76.67,76.7,76.64,76.7,15600.0,49.3385,49.3578,49.3192,49.3578,15600.0
2006-10-16 15:05:00,76.68,76.7,76.61,76.61,18500.0,49.3449,49.3578,49.2999,49.2999,18500.0
2006-10-16 15:10:00,76.61,76.62,76.53,76.58,19600.0,49.2999,49.3063,49.2484,49.2806,19600.0
2006-10-16 15:15:00,76.58,76.61,76.51,76.51,14200.0,49.2806,49.2999,49.2355,49.2355,14200.0
2006-10-16 15:20:00,76.51,76.51,76.41,76.49,14300.0,49.2355,49.2355,49.1712,49.2227,14300.0
2006-10-16 15:25:00,76.49,76.55,76.49,76.52,9500.0,49.2227,49.2613,49.2227,49.242,9500.0
2006-10-16 15:30:00,76.52,76.53,76.5,76.52,20000.0,49.242,49.2484,49.2291,49.242,20000.0
2006-10-16 15:35:00,76.52,76.7,76.52,76.69,25700.0,49.242,49.3578,49.242,49.3514,25700.0
2006-10-16 15:40:00,76.69,76.69,76.61,76.62,16000.0,49.3514,49.3514,49.2999,49.3063,16000.0
2006-10-16 15:45:00,76.61,76.73,76.61,76.7,33000.0,49.2999,49.3771,49.2999,49.3578,33000.0
2006-10-16 15:50:00,76.7,76.75,76.6,76.64,38000.0,49.3578,49.39,49.2935,49.3192,38000.0
2006-10-16 15:55:00,76.63,76.75,76.62,76.73,34300.0,49.3128,49.39,49.3063,49.3771,34300.0
2006-10-17 09:30:00,76.5,76.56,75.6,76.01,55700.0,49.2291,49.2677,48.6499,48.9138,55700.0
2006-10-17 09:35:00,75.97,76.01,75.75,75.75,26300.0,48.888,48.9138,48.7465,48.7465,26300.0
2006-10-17 09:40:00,75.77,75.79,75.61,75.63,29400.0,48.7593,48.7722,48.6564,48.6693,29400.0
2006-10-17 09:45:00,75.63,75.93,75.63,75.81,15900.0,48.6693,48.8623,48.6693,48.7851,15900.0
2006-10-17 09:50:00,75.82,75.88,75.68,75.68,29700.0,48.7915,48.8301,48.7014,48.7014,29700.0
2006-10-17 09:55:00,75.65,75.83,75.64,75.74,13600.0,48.6821,48.798,48.6757,48.74,13600.0
2006-10-17 10:00:00,75.75,75.89,75.74,75.87,14400.0,48.7465,48.8366,48.74,48.8237,14400.0
2006-10-17 10:05:00,75.88,75.93,75.86,75.9,5800.0,48.8301,48.8623,48.8173,48.843,5800.0
2006-10-17 10:10:00,75.89,75.89,75.82,75.87,14400.0,48.8366,48.8366,48.7915,48.8237,14400.0
2006-10-17 10:15:00,75.88,75.95,75.82,75.85,9500.0,48.8301,48.8752,48.7915,48.8108,9500.0
2006-10-17 10:20:00,75.91,75.99,75.87,75.91,8700.0,48.8494,48.9009,48.8237,48.8494,8700.0
2006-10-17 10:25:00,75.94,76.0,75.92,75.99,11000.0,48.8687,48.9074,48.8559,48.9009,11000.0
2006-10-17 10:30:00,75.95,76.01,75.95,75.97,12900.0,48.8752,48.9138,48.8752,48.888,12900.0
2006-10-17 10:35:00,75.97,76.03,75.92,76.0,14700.0,48.888,48.9267,48.8559,48.9074,14700.0
2006-10-17 10:40:00,76.01,76.2,76.0,76.2,15200.0,48.9138,49.0361,48.9074,49.0361,15200.0
2006-10-17 10:45:00,76.23,76.27,76.04,76.08,11500.0,49.0554,49.0811,48.9331,48.9588,11500.0
2006-10-17 10:50:00,76.05,76.05,75.96,75.98,8200.0,48.9395,48.9395,48.8816,48.8945,8200.0
2006-10-17 10:55:00,75.98,76.02,75.84,75.93,28900.0,48.8945,48.9202,48.8044,48.8623,28900.0
2006-10-17 11:00:00,75.93,75.98,75.9,75.96,24100.0,48.8623,48.8945,48.843,48.8816,24100.0
2006-10-17 11:05:00,75.96,76.11,75.93,76.11,17300.0,48.8816,48.9781,48.8623,48.9781,17300.0
2006-10-17 11:10:00,76.11,76.17,75.99,76.06,19700.0,48.9781,49.0168,48.9009,48.946,19700.0
2006-10-17 11:15:00,76.06,76.12,76.05,76.09,17700.0,48.946,48.9846,48.9395,48.9653,17700.0
2006-10-17 11:20:00,76.09,76.1,76.05,76.08,9700.0,48.9653,48.9717,48.9395,48.9588,9700.0
2006-10-17 11:25:00,76.06,76.07,75.96,75.96,9100.0,48.946,48.9524,48.8816,48.8816,9100.0
2006-10-17 11:30:00,75.98,75.98,75.77,75.77,31200.0,48.8945,48.8945,48.7593,48.7593,31200.0
2006-10-17 11:35:00,75.77,75.77,75.65,75.7,50500.0,48.7593,48.7593,48.6821,48.7143,50500.0
2006-10-17 11:40:00,75.69,75.71,75.63,75.64,24400.0,48.7079,48.7207,48.6693,48.6757,24400.0
2006-10-17 11:45:00,75.64,75.79,75.64,75.75,19700.0,48.6757,48.7722,48.6757,48.7465,19700.0
2006-10-17 11:50:00,75.76,75.79,75.69,75.76,51300.0,48.7529,48.7722,48.7079,48.7529,51300.0
2006-10-17 11:55:00,75.77,75.78,75.7,75.78,37100.0,48.7593,48.7658,48.7143,48.7658,37100.0
2006-10-17 12:00:00,75.77,75.82,75.71,75.82,14100.0,48.7593,48.7915,48.7207,48.7915,14100.0
2006-10-17 12:05:00,75.82,75.92,75.82,75.92,7800.0,48.7915,48.8559,48.7915,48.8559,7800.0
2006-10-17 12:10:00,75.92,76.15,75.92,76.1,13400.0,48.8559,49.0039,48.8559,48.9717,13400.0
2006-10-17 12:15:00,76.11,76.26,76.11,76.25,26500.0,48.9781,49.0747,48.9781,49.0682,26500.0
2006-10-17 12:20:00,76.26,76.39,76.24,76.39,11000.0,49.0747,49.1583,49.0618,49.1583,11000.0
2006-10-17 12:25:00,76.42,76.57,76.42,76.54,17600.0,49.1776,49.2742,49.1776,49.2549,17600.0
2006-10-17 12:30:00,76.5,76.53,76.4,76.42,10600.0,49.2291,49.2484,49.1648,49.1776,10600.0
2006-10-17 12:35:00,76.41,76.41,76.21,76.25,11300.0,49.1712,49.1712,49.0425,49.0682,11300.0
2006-10-17 12:40:00,76.25,76.26,76.23,76.24,6600.0,49.0682,49.0747,49.0554,49.0618,6600.0
2006-10-17 12:45:00,76.23,76.23,76.17,76.22,6800.0,49.0554,49.0554,49.0168,49.0489,6800.0
2006-10-17 12:50:00,76.23,76.37,76.23,76.37,3400.0,49.0554,49.1455,49.0554,49.1455,3400.0
2006-10-17 12:55:00,76.37,76.5,76.37,76.5,3900.0,49.1455,49.2291,49.1455,49.2291,3900.0
2006-10-17 13:00:00,76.5,76.5,76.46,76.5,5500.0,49.2291,49.2291,49.2034,49.2291,5500.0
2006-10-17 13:05:00,76.52,76.64,76.52,76.63,13300.0,49.242,49.3192,49.242,49.3128,13300.0
2006-10-17 13:10:00,76.59,76.93,76.59,76.9,28700.0,49.287,49.5058,49.287,49.4865,28700.0
2006-10-17 13:15:00,76.89,76.97,76.89,76.97,17900.0,49.4801,49.5316,49.4801,49.5316,17900.0
2006-10-17 13:20:00,76.93,77.09,76.91,77.04,42700.0,49.5058,49.6088,49.493,49.5766,42700.0
2006-10-17 13:25:00,77.05,77.22,77.04,77.2,28800.0,49.583,49.6924,49.5766,49.6796,28800.0
2006-10-17 13:30:00,77.2,77.21,77.13,77.18,20600.0,49.6796,49.686,49.6345,49.6667,20600.0
2006-10-17 13:35:00,77.15,77.29,77.12,77.26,15500.0,49.6474,49.7375,49.6281,49.7182,15500.0
2006-10-17 13:40:00,77.27,77.4,77.24,77.31,12700.0,49.7246,49.8083,49.7053,49.7504,12700.0
2006-10-17 13:45:00,77.3,77.42,77.26,77.29,19900.0,49.7439,49.8212,49.7182,49.7375,19900.0
2006-10-17 13:50:00,77.27,77.4,77.27,77.39,4400.0,49.7246,49.8083,49.7246,49.8018,4400.0
2006-10-17 13:55:00,77.4,77.4,77.34,77.35,3800.0,49.8083,49.8083,49.7697,49.7761,3800.0
2006-10-17 14:00:00,77.34,77.34,77.06,77.1,12800.0,49.7697,49.7697,49.5895,49.6152,12800.0
2006-10-17 14:05:00,77.09,77.15,77.08,77.12,6000.0,49.6088,49.6474,49.6024,49.6281,6000.0
2006-10-17 14:10:00,77.12,77.15,77.06,77.15,4200.0,49.6281,49.6474,49.5895,49.6474,4200.0
2006-10-17 14:15:00,77.15,77.17,76.91,76.91,22600.0,49.6474,49.6603,49.493,49.493,22600.0
2006-10-17 14:20:00,76.94,76.97,76.82,76.93,13400.0,49.5123,49.5316,49.435,49.5058,13400.0
2006-10-17 14:25:00,76.9,76.9,76.8,76.83,14600.0,49.4865,49.4865,49.4222,49.4415,14600.0
2006-10-17 14:30:00,76.83,76.9,76.78,76.83,14300.0,49.4415,49.4865,49.4093,49.4415,14300.0
2006-10-17 14:35:00,76.83,76.88,76.75,76.8,12200.0,49.4415,49.4737,49.39,49.4222,12200.0
2006-10-17 14:40:00,76.79,77.12,76.75,77.11,22200.0,49.4157,49.6281,49.39,49.6217,22200.0
2006-10-17 14:45:00,77.12,77.4,77.12,77.36,29800.0,49.6281,49.8083,49.6281,49.7825,29800.0
2006-10-17 14:50:00,77.35,77.5,77.35,77.49,25900.0,49.7761,49.8726,49.7761,49.8662,25900.0
2006-10-17 14:55:00,77.49,77.5,77.3,77.31,25400.0,49.8662,49.8726,49.7439,49.7504,25400.0
2006-10-17 15:00:00,77.31,77.37,77.21,77.37,23600.0,49.7504,49.789,49.686,49.789,23600.0
2006-10-17 15:05:00,77.37,77.39,77.27,77.34,24100.0,49.789,49.8018,49.7246,49.7697,24100.0
2006-10-17 15:10:00,77.34,77.47,77.34,77.41,10200.0,49.7697,49.8533,49.7697,49.8147,10200.0
2006-10-17 15:15:00,77.4,77.48,77.4,77.41,16500.0,49.8083,49.8598,49.8083,49.8147,16500.0
2006-10-17 15:20:00,77.45,77.6,77.45,77.59,26300.0,49.8405,49.937,49.8405,49.9305,26300.0
2006-10-17 15:25:00,77.58,77.58,77.41,77.47,11700.0,49.9241,49.9241,49.8147,49.8533,11700.0
2006-10-17 15:30:00,77.49,77.55,77.4,77.45,17800.0,49.8662,49.9048,49.8083,49.8405,17800.0
2006-10-17 15:35:00,77.44,77.44,77.34,77.39,19300.0,49.834,49.834,49.7697,49.8018,19300.0
2006-10-17 15:40:00,77.3,77.43,77.25,77.37,25500.0,49.7439,49.8276,49.7118,49.789,25500.0
2006-10-17 15:45:00,77.37,77.44,77.3,77.44,24900.0,49.789,49.834,49.7439,49.834,24900.0
2006-10-17 15:50:00,77.44,77.66,77.44,77.66,54600.0,49.834,49.9756,49.834,49.9756,54600.0
2006-10-17 15:55:00,77.66,77.79,77.64,77.72,90400.0,49.9756,50.0593,49.9627,50.0142,90400.0
2006-10-18 09:30:00,77.97,78.3,77.89,78.16,49700.0,50.1751,50.3874,50.1236,50.2974,49700.0
2006-10-18 09:35:00,78.2,78.2,78.02,78.18,23000.0,50.3231,50.3231,50.2073,50.3102,23000.0
2006-10-18 09:40:00,78.15,78.68,78.09,78.63,34200.0,50.2909,50.632,50.2523,50.5998,34200.0
2006-10-18 09:45:00,78.63,78.88,78.6,78.79,41700.0,50.5998,50.7607,50.5805,50.7028,41700.0
2006-10-18 09:50:00,78.8,78.8,78.44,78.47,26500.0,50.7092,50.7092,50.4775,50.4968,26500.0
2006-10-18 09:55:00,78.47,78.47,77.98,78.15,31600.0,50.4968,50.4968,50.1815,50.2909,31600.0
2006-10-18 10:00:00,78.2,78.25,77.92,78.18,19400.0,50.3231,50.3553,50.1429,50.3102,19400.0
2006-10-18 10:05:00,78.17,78.21,77.78,78.11,27700.0,50.3038,50.3295,50.0528,50.2652,27700.0
2006-10-18 10:10:00,78.12,78.2,78.04,78.2,13400.0,50.2716,50.3231,50.2201,50.3231,13400.0
2006-10-18 10:15:00,78.16,78.36,78.14,78.14,11400.0,50.2974,50.4261,50.2845,50.2845,11400.0
2006-10-18 10:20:00,78.12,78.12,77.81,77.89,23000.0,50.2716,50.2716,50.0721,50.1236,23000.0
2006-10-18 10:25:00,77.87,77.9,77.78,77.86,15400.0,50.1107,50.13,50.0528,50.1043,15400.0
2006-10-18 10:30:00,77.86,77.95,77.79,77.8,18500.0,50.1043,50.1622,50.0593,50.0657,18500.0
2006-10-18 10:35:00,77.81,78.0,77.51,77.61,42400.0,50.0721,50.1944,49.8791,49.9434,42400.0
2006-10-18 10:40:00,77.6,77.6,76.82,76.91,38400.0,49.937,49.937,49.435,49.493,38400.0
2006-10-18 10:45:00,76.91,77.34,76.65,77.31,37000.0,49.493,49.7697,49.3256,49.7504,37000.0
2006-10-18 10:50:00,77.25,77.33,76.92,77.0,20700.0,49.7118,49.7632,49.4994,49.5509,20700.0
2006-10-18 10:55:00,76.99,76.99,76.85,76.88,18200.0,49.5444,49.5444,49.4543,49.4737,18200.0
2006-10-18 11:00:00,76.83,76.84,76.65,76.7,16000.0,49.4415,49.4479,49.3256,49.3578,16000.0
2006-10-18 11:05:00,76.71,76.71,76.57,76.58,26100.0,49.3643,49.3643,49.2742,49.2806,26100.0
2006-10-18 11:10:00,76.6,76.67,76.55,76.62,35800.0,49.2935,49.3385,49.2613,49.3063,35800.0
2006-10-18 11:15:00,76.61,76.95,76.61,76.76,30000.0,49.2999,49.5187,49.2999,49.3964,30000.0
2006-10-18 11:20:00,76.76,77.35,76.76,77.31,34800.0,49.3964,49.7761,49.3964,49.7504,34800.0
2006-10-18 11:25:00,77.4,77.4,77.11,77.2,20100.0,49.8083,49.8083,49.6217,49.6796,20100.0
2006-10-18 11:30:00,77.27,77.43,77.24,77.24,12800.0,49.7246,49.8276,49.7053,49.7053,12800.0
2006-10-18 11:35:00,77.29,77.65,77.29,77.54,9900.0,49.7375,49.9692,49.7375,49.8984,9900.0
2006-10-18 11:40:00,77.53,77.53,77.36,77.36,3000.0,49.8919,49.8919,49.7825,49.7825,3000.0
2006-10-18 11:45:00,77.4,77.46,77.36,77.46,5200.0,49.8083,49.8469,49.7825,49.8469,5200.0
2006-10-18 11:50:00,77.5,77.66,77.41,77.42,9600.0,49.8726,49.9756,49.8147,49.8212,9600.0
2006-10-18 11:55:00,77.42,77.42,77.27,77.27,1700.0,49.8212,49.8212,49.7246,49.7246,1700.0
2006-10-18 12:00:00,77.25,77.31,77.16,77.16,1200.0,49.7118,49.7504,49.6538,49.6538,1200.0
2006-10-18 12:05:00,77.13,77.13,76.85,76.98,13900.0,49.6345,49.6345,49.4543,49.538,13900.0
2006-10-18 12:10:00,76.98,77.12,76.93,77.12,5100.0,49.538,49.6281,49.5058,49.6281,5100.0
2006-10-18 12:15:00,77.12,77.2,77.12,77.2,5600.0,49.6281,49.6796,49.6281,49.6796,5600.0
2006-10-18 12:20:00,77.2,77.23,77.12,77.16,3800.0,49.6796,49.6989,49.6281,49.6538,3800.0
2006-10-18 12:25:00,77.15,77.19,77.15,77.19,2400.0,49.6474,49.6731,49.6474,49.6731,2400.0
2006-10-18 12:30:00,77.2,77.25,77.2,77.2,4300.0,49.6796,49.7118,49.6796,49.6796,4300.0
2006-10-18 12:35:00,77.21,77.21,77.11,77.12,4500.0,49.686,49.686,49.6217,49.6281,4500.0
2006-10-18 12:40:00,77.08,77.08,76.83,76.83,7100.0,49.6024,49.6024,49.4415,49.4415,7100.0
2006-10-18 12:45:00,76.8,76.89,76.8,76.83,5300.0,49.4222,49.4801,49.4222,49.4415,5300.0
2006-10-18 12:50:00,76.81,76.88,76.6,76.88,16300.0,49.4286,49.4737,49.2935,49.4737,16300.0
2006-10-18 12:55:00,76.69,76.69,76.57,76.61,29900.0,49.3514,49.3514,49.2742,49.2999,29900.0
2006-10-18 13:00:00,76.61,76.65,76.36,76.36,23500.0,49.2999,49.3256,49.139,49.139,23500.0
2006-10-18 13:05:00,76.39,76.39,76.21,76.34,32400.0,49.1583,49.1583,49.0425,49.1262,32400.0
2006-10-18 13:10:00,76.35,76.67,76.35,76.67,42700.0,49.1326,49.3385,49.1326,49.3385,42700.0
2006-10-18 13:15:00,76.61,76.66,76.54,76.55,8000.0,49.2999,49.3321,49.2549,49.2613,8000.0
2006-10-18 13:20:00,76.54,76.75,76.53,76.69,13000.0,49.2549,49.39,49.2484,49.3514,13000.0
2006-10-18 13:25:00,76.63,76.64,76.59,76.6,6700.0,49.3128,49.3192,49.287,49.2935,6700.0
2006-10-18 13:30:00,76.6,76.61,76.47,76.6,18100.0,49.2935,49.2999,49.2098,49.2935,18100.0
2006-10-18 13:35:00,76.6,76.74,76.55,76.74,14600.0,49.2935,49.3836,49.2613,49.3836,14600.0
2006-10-18 13:40:00,76.74,76.78,76.58,76.74,9900.0,49.3836,49.4093,49.2806,49.3836,9900.0
2006-10-18 13:45:00,76.71,76.71,76.51,76.64,31900.0,49.3643,49.3643,49.2355,49.3192,31900.0
2006-10-18 13:50:00,76.64,76.74,76.55,76.74,43300.0,49.3192,49.3836,49.2613,49.3836,43300.0
2006-10-18 13:55:00,76.77,76.86,76.57,76.81,19600.0,49.4029,49.4608,49.2742,49.4286,19600.0
2006-10-18 14:00:00,76.8,77.1,76.8,76.97,23000.0,49.4222,49.6152,49.4222,49.5316,23000.0
2006-10-18 14:05:00,76.95,77.09,76.88,77.07,8800.0,49.5187,49.6088,49.4737,49.5959,8800.0
2006-10-18 14:10:00,77.06,77.07,76.77,76.83,15400.0,49.5895,49.5959,49.4029,49.4415,15400.0
2006-10-18 14:15:00,76.83,77.0,76.81,76.88,10300.0,49.4415,49.5509,49.4286,49.4737,10300.0
2006-10-18 14:20:00,76.89,77.21,76.89,77.21,18600.0,49.4801,49.686,49.4801,49.686,18600.0
2006-10-18 14:25:00,77.17,77.28,77.09,77.1,8600.0,49.6603,49.7311,49.6088,49.6152,8600.0
2006-10-18 14:30:00,77.03,77.04,76.8,76.89,20300.0,49.5702,49.5766,49.4222,49.4801,20300.0
2006-10-18 14:35:00,76.9,76.98,76.87,76.93,14300.0,49.4865,49.538,49.4672,49.5058,14300.0
2006-10-18 14:40:00,76.98,76.99,76.96,76.97,3000.0,49.538,49.5444,49.5251,49.5316,3000.0
2006-10-18 14:45:00,76.96,77.23,76.96,77.19,19100.0,49.5251,49.6989,49.5251,49.6731,19100.0
2006-10-18 14:50:00,77.2,77.2,76.95,76.97,6100.0,49.6796,49.6796,49.5187,49.5316,6100.0
2006-10-18 14:55:00,76.97,77.22,76.97,77.22,13400.0,49.5316,49.6924,49.5316,49.6924,13400.0
2006-10-18 15:00:00,77.2,77.21,76.95,77.07,12000.0,49.6796,49.686,49.5187,49.5959,12000.0
2006-10-18 15:05:00,77.05,77.17,77.01,77.1,18000.0,49.583,49.6603,49.5573,49.6152,18000.0
2006-10-18 15:10:00,77.1,77.25,77.1,77.2,16300.0,49.6152,49.7118,49.6152,49.6796,16300.0
2006-10-18 15:15:00,77.2,77.35,77.06,77.06,24200.0,49.6796,49.7761,49.5895,49.5895,24200.0
2006-10-18 15:20:00,77.03,77.03,76.9,76.94,7000.0,49.5702,49.5702,49.4865,49.5123,7000.0
2006-10-18 15:25:00,76.94,77.02,76.92,76.97,13400.0,49.5123,49.5637,49.4994,49.5316,13400.0
2006-10-18 15:30:00,76.99,77.46,76.99,77.42,39600.0,49.5444,49.8469,49.5444,49.8212,39600.0
2006-10-18 15:35:00,77.4,77.4,77.09,77.18,14900.0,49.8083,49.8083,49.6088,49.6667,14900.0
2006-10-18 15:40:00,77.19,77.32,77.19,77.29,27400.0,49.6731,49.7568,49.6731,49.7375,27400.0
2006-10-18 15:45:00,77.27,77.31,77.21,77.28,23800.0,49.7246,49.7504,49.686,49.7311,23800.0
2006-10-18 15:50:00,77.28,77.46,77.22,77.37,73600.0,49.7311,49.8469,49.6924,49.789,73600.0
2006-10-18 15:55:00,77.37,77.47,77.26,77.31,71200.0,49.789,49.8533,49.7182,49.7504,71200.0
2006-10-19 09:30:00,77.0,77.2,76.81,77.2,13600.0,49.5509,49.6796,49.4286,49.6796,13600.0
2006-10-19 09:35:00,77.11,77.7,77.1,77.7,11900.0,49.6217,50.0013,49.6152,50.0013,11900.0
2006-10-19 09:40:00,77.77,77.8,77.57,77.65,13000.0,50.0464,50.0657,49.9177,49.9692,13000.0
2006-10-19 09:45:00,77.63,77.69,77.38,77.38,14100.0,49.9563,49.9949,49.7954,49.7954,14100.0
2006-10-19 09:50:00,77.38,77.43,77.27,77.27,15400.0,49.7954,49.8276,49.7246,49.7246,15400.0
2006-10-19 09:55:00,77.39,77.4,77.27,77.39,8200.0,49.8018,49.8083,49.7246,49.8018,8200.0
2006-10-19 10:00:00,77.4,77.4,76.88,77.1,22100.0,49.8083,49.8083,49.4737,49.6152,22100.0
2006-10-19 10:05:00,77.17,77.28,77.1,77.1,11900.0,49.6603,49.7311,49.6152,49.6152,11900.0
2006-10-19 10:10:00,77.01,77.09,76.8,76.94,21100.0,49.5573,49.6088,49.4222,49.5123,21100.0
2006-10-19 10:15:00,76.98,77.07,76.95,77.01,11700.0,49.538,49.5959,49.5187,49.5573,11700.0
2006-10-19 10:20:00,77.04,77.19,76.89,76.93,7500.0,49.5766,49.6731,49.4801,49.5058,7500.0
2006-10-19 10:25:00,76.94,76.94,76.67,76.81,8400.0,49.5123,49.5123,49.3385,49.4286,8400.0
2006-10-19 10:30:00,76.88,76.95,76.76,76.83,7300.0,49.4737,49.5187,49.3964,49.4415,7300.0
2006-10-19 10:35:00,76.89,76.94,76.77,76.82,4800.0,49.4801,49.5123,49.4029,49.435,4800.0
2006-10-19 10:40:00,76.82,77.14,76.82,77.01,10600.0,49.435,49.641,49.435,49.5573,10600.0
2006-10-19 10:45:00,77.0,77.11,77.0,77.1,6300.0,49.5509,49.6217,49.5509,49.6152,6300.0
2006-10-19 10:50:00,77.08,77.08,77.02,77.08,5100.0,49.6024,49.6024,49.5637,49.6024,5100.0
2006-10-19 10:55:00,77.08,77.1,77.0,77.1,7800.0,49.6024,49.6152,49.5509,49.6152,7800.0
2006-10-19 11:00:00,77.1,77.1,76.99,77.01,12100.0,49.6152,49.6152,49.5444,49.5573,12100.0
2006-10-19 11:05:00,77.01,77.04,76.99,77.02,5400.0,49.5573,49.5766,49.5444,49.5637,5400.0
2006-10-19 11:10:00,77.04,77.04,77.02,77.04,2300.0,49.5766,49.5766,49.5637,49.5766,2300.0
2006-10-19 11:15:00,77.04,77.13,77.04,77.13,5500.0,49.5766,49.6345,49.5766,49.6345,5500.0
2006-10-19 11:20:00,77.13,77.36,77.13,77.31,6200.0,49.6345,49.7825,49.6345,49.7504,6200.0
2006-10-19 11:25:00,77.31,77.43,77.25,77.26,6400.0,49.7504,49.8276,49.7118,49.7182,6400.0
2006-10-19 11:30:00,77.25,77.25,77.12,77.17,1500.0,49.7118,49.7118,49.6281,49.6603,1500.0
2006-10-19 11:35:00,77.2,77.31,77.2,77.3,4100.0,49.6796,49.7504,49.6796,49.7439,4100.0
2006-10-19 11:40:00,77.3,77.31,77.2,77.25,5600.0,49.7439,49.7504,49.6796,49.7118,5600.0
2006-10-19 11:45:00,77.25,77.26,77.2,77.21,45100.0,49.7118,49.7182,49.6796,49.686,45100.0
2006-10-19 11:50:00,77.21,77.22,77.21,77.22,800.0,49.686,49.6924,49.686,49.6924,800.0
2006-10-19 11:55:00,77.22,77.25,77.16,77.19,21500.0,49.6924,49.7118,49.6538,49.6731,21500.0
2006-10-19 12:00:00,77.14,77.24,77.1,77.24,7100.0,49.641,49.7053,49.6152,49.7053,7100.0
2006-10-19 12:05:00,77.24,77.27,77.13,77.2,7500.0,49.7053,49.7246,49.6345,49.6796,7500.0
2006-10-19 12:10:00,77.22,77.22,77.16,77.16,2400.0,49.6924,49.6924,49.6538,49.6538,2400.0
2006-10-19 12:15:00,77.13,77.13,77.11,77.11,4400.0,49.6345,49.6345,49.6217,49.6217,4400.0
2006-10-19 12:20:00,77.07,77.1,77.0,77.04,27100.0,49.5959,49.6152,49.5509,49.5766,27100.0
2006-10-19 12:25:00,77.06,77.09,77.06,77.06,4600.0,49.5895,49.6088,49.5895,49.5895,4600.0
2006-10-19 12:30:00,77.03,77.04,76.97,77.01,35800.0,49.5702,49.5766,49.5316,49.5573,35800.0
2006-10-19 12:35:00,77.0,77.02,76.95,77.0,41000.0,49.5509,49.5637,49.5187,49.5509,41000.0
2006-10-19 12:40:00,77.0,77.0,76.94,76.94,8000.0,49.5509,49.5509,49.5123,49.5123,8000.0
2006-10-19 12:45:00,76.95,76.97,76.85,76.85,8700.0,49.5187,49.5316,49.4543,49.4543,8700.0
2006-10-19 12:50:00,76.84,76.84,76.6,76.6,25900.0,49.4479,49.4479,49.2935,49.2935,25900.0
2006-10-19 12:55:00,76.62,76.75,76.56,76.75,24000.0,49.3063,49.39,49.2677,49.39,24000.0
2006-10-19 13:00:00,76.74,76.93,76.73,76.85,46800.0,49.3836,49.5058,49.3771,49.4543,46800.0
2006-10-19 13:05:00,76.84,76.84,76.78,76.8,4800.0,49.4479,49.4479,49.4093,49.4222,4800.0
2006-10-19 13:10:00,76.81,77.1,76.81,77.06,10400.0,49.4286,49.6152,49.4286,49.5895,10400.0
2006-10-19 13:15:00,77.04,77.2,77.04,77.2,4000.0,49.5766,49.6796,49.5766,49.6796,4000.0
2006-10-19 13:20:00,77.19,77.25,77.08,77.08,4700.0,49.6731,49.7118,49.6024,49.6024,4700.0
2006-10-19 13:25:00,77.09,77.09,76.96,77.01,3800.0,49.6088,49.6088,49.5251,49.5573,3800.0
2006-10-19 13:30:00,77.01,77.01,76.95,76.95,4900.0,49.5573,49.5573,49.5187,49.5187,4900.0
2006-10-19 13:35:00,76.96,77.0,76.92,76.93,9500.0,49.5251,49.5509,49.4994,49.5058,9500.0
2006-10-19 13:40:00,76.96,76.96,76.86,76.9,3700.0,49.5251,49.5251,49.4608,49.4865,3700.0
2006-10-19 13:45:00,76.93,76.93,76.93,76.93,1600.0,49.5058,49.5058,49.5058,49.5058,1600.0
2006-10-19 13:50:00,76.92,76.92,76.86,76.88,3200.0,49.4994,49.4994,49.4608,49.4737,3200.0
2006-10-19 13:55:00,76.84,76.85,76.8,76.84,8100.0,49.4479,49.4543,49.4222,49.4479,8100.0
2006-10-19 14:00:00,76.8,76.89,76.8,76.85,6000.0,49.4222,49.4801,49.4222,49.4543,6000.0
2006-10-19 14:05:00,76.88,76.89,76.84,76.85,7700.0,49.4737,49.4801,49.4479,49.4543,7700.0
2006-10-19 14:10:00,76.88,76.99,76.88,76.96,10500.0,49.4737,49.5444,49.4737,49.5251,10500.0
2006-10-19 14:15:00,76.96,77.0,76.92,77.0,8600.0,49.5251,49.5509,49.4994,49.5509,8600.0
2006-10-19 14:20:00,76.98,77.02,76.92,77.0,4600.0,49.538,49.5637,49.4994,49.5509,4600.0
2006-10-19 14:25:00,77.0,77.01,76.95,76.96,5800.0,49.5509,49.5573,49.5187,49.5251,5800.0
2006-10-19 14:30:00,76.95,76.96,76.87,76.95,41100.0,49.5187,49.5251,49.4672,49.5187,41100.0
2006-10-19 14:35:00,76.92,76.93,76.88,76.92,15700.0,49.4994,49.5058,49.4737,49.4994,15700.0
2006-10-19 14:40:00,76.89,76.91,76.79,76.91,7900.0,49.4801,49.493,49.4157,49.493,7900.0
2006-10-19 14:45:00,76.91,76.91,76.84,76.88,6200.0,49.493,49.493,49.4479,49.4737,6200.0
2006-10-19 14:50:00,76.87,76.88,76.78,76.78,10800.0,49.4672,49.4737,49.4093,49.4093,10800.0
2006-10-19 14:55:00,76.77,76.8,76.75,76.78,7800.0,49.4029,49.4222,49.39,49.4093,7800.0
2006-10-19 15:00:00,76.75,76.75,76.41,76.41,24500.0,49.39,49.39,49.1712,49.1712,24500.0
2006-10-19 15:05:00,76.41,76.52,76.4,76.51,36800.0,49.1712,49.242,49.1648,49.2355,36800.0
2006-10-19 15:10:00,76.51,76.53,76.46,76.47,20500.0,49.2355,49.2484,49.2034,49.2098,20500.0
2006-10-19 15:15:00,76.47,76.49,76.39,76.47,11100.0,49.2098,49.2227,49.1583,49.2098,11100.0
2006-10-19 15:20:00,76.47,76.56,76.47,76.55,11000.0,49.2098,49.2677,49.2098,49.2613,11000.0
2006-10-19 15:25:00,76.53,76.54,76.44,76.49,21800.0,49.2484,49.2549,49.1905,49.2227,21800.0
2006-10-19 15:30:00,76.5,76.53,76.43,76.47,24000.0,49.2291,49.2484,49.1841,49.2098,24000.0
2006-10-19 15:35:00,76.48,76.51,76.46,76.51,5900.0,49.2162,49.2355,49.2034,49.2355,5900.0
2006-10-19 15:40:00,76.5,76.56,76.5,76.55,66100.0,49.2291,49.2677,49.2291,49.2613,66100.0
2006-10-19 15:45:00,76.56,76.65,76.53,76.65,17500.0,49.2677,49.3256,49.2484,49.3256,17500.0
2006-10-19 15:50:00,76.6,76.72,76.6,76.64,7700.0,49.2935,49.3707,49.2935,49.3192,7700.0
2006-10-19 15:55:00,76.64,76.64,76.58,76.64,17300.0,49.3192,49.3192,49.2806,49.3192,17300.0
2006-10-20 09:30:00,76.65,76.65,75.75,75.82,42900.0,49.3256,49.3256,48.7465,48.7915,42900.0
2006-10-20 09:35:00,75.75,76.43,75.7,76.27,21500.0,48.7465,49.1841,48.7143,49.0811,21500.0
2006-10-20 09:40:00,76.27,76.52,76.06,76.44,26500.0,49.0811,49.242,48.946,49.1905,26500.0
2006-10-20 09:45:00,76.49,76.85,76.48,76.65,32400.0,49.2227,49.4543,49.2162,49.3256,32400.0
2006-10-20 09:50:00,76.65,76.69,75.99,76.36,21100.0,49.3256,49.3514,48.9009,49.139,21100.0
2006-10-20 09:55:00,76.4,76.6,76.28,76.45,65100.0,49.1648,49.2935,49.0875,49.1969,65100.0
2006-10-20 10:00:00,76.45,76.49,76.39,76.4,5100.0,49.1969,49.2227,49.1583,49.1648,5100.0
2006-10-20 10:05:00,76.41,76.49,76.32,76.42,6800.0,49.1712,49.2227,49.1133,49.1776,6800.0
2006-10-20 10:10:00,76.46,76.6,76.37,76.6,18100.0,49.2034,49.2935,49.1455,49.2935,18100.0
2006-10-20 10:15:00,76.62,76.7,76.56,76.56,15000.0,49.3063,49.3578,49.2677,49.2677,15000.0
2006-10-20 10:20:00,76.57,76.63,76.0,76.51,17200.0,49.2742,49.3128,48.9074,49.2355,17200.0
2006-10-20 10:25:00,76.49,76.58,76.3,76.45,27200.0,49.2227,49.2806,49.1004,49.1969,27200.0
2006-10-20 10:30:00,76.45,76.45,76.13,76.2,18600.0,49.1969,49.1969,48.991,49.0361,18600.0
2006-10-20 10:35:00,76.13,76.29,76.05,76.27,21300.0,48.991,49.094,48.9395,49.0811,21300.0
2006-10-20 10:40:00,76.24,76.27,76.08,76.14,18700.0,49.0618,49.0811,48.9588,48.9974,18700.0
2006-10-20 10:45:00,76.1,76.15,76.0,76.0,209300.0,48.9717,49.0039,48.9074,48.9074,209300.0
2006-10-20 10:50:00,76.01,76.16,76.01,76.09,52700.0,48.9138,49.0103,48.9138,48.9653,52700.0
2006-10-20 10:55:00,76.1,76.14,76.0,76.08,76000.0,48.9717,48.9974,48.9074,48.9588,76000.0
2006-10-20 11:00:00,76.11,76.25,76.11,76.21,64800.0,48.9781,49.0682,48.9781,49.0425,64800.0
2006-10-20 11:05:00,76.21,76.35,76.21,76.25,13700.0,49.0425,49.1326,49.0425,49.0682,13700.0
2006-10-20 11:10:00,76.24,76.28,76.18,76.25,8600.0,49.0618,49.0875,49.0232,49.0682,8600.0
2006-10-20 11:15:00,76.22,76.25,76.15,76.19,10100.0,49.0489,49.0682,49.0039,49.0296,10100.0
2006-10-20 11:20:00,76.2,76.23,76.15,76.2,14000.0,49.0361,49.0554,49.0039,49.0361,14000.0
2006-10-20 11:25:00,76.23,76.29,76.19,76.24,8700.0,49.0554,49.094,49.0296,49.0618,8700.0
2006-10-20 11:30:00,76.23,76.29,76.16,76.25,16300.0,49.0554,49.094,49.0103,49.0682,16300.0
2006-10-20 11:35:00,76.25,76.32,76.2,76.21,34200.0,49.0682,49.1133,49.0361,49.0425,34200.0
2006-10-20 11:40:00,76.21,76.21,76.12,76.2,14200.0,49.0425,49.0425,48.9846,49.0361,14200.0
2006-10-20 11:45:00,76.2,76.27,76.2,76.27,3900.0,49.0361,49.0811,49.0361,49.0811,3900.0
2006-10-20 11:50:00,76.27,76.32,76.17,76.32,8300.0,49.0811,49.1133,49.0168,49.1133,8300.0
2006-10-20 11:55:00,76.32,76.43,76.32,76.42,7500.0,49.1133,49.1841,49.1133,49.1776,7500.0
2006-10-20 12:00:00,76.42,76.55,76.4,76.47,7300.0,49.1776,49.2613,49.1648,49.2098,7300.0
2006-10-20 12:05:00,76.42,76.45,76.37,76.43,9800.0,49.1776,49.1969,49.1455,49.1841,9800.0
2006-10-20 12:10:00,76.43,76.43,76.25,76.29,6900.0,49.1841,49.1841,49.0682,49.094,6900.0
2006-10-20 12:15:00,76.28,76.5,76.28,76.48,10700.0,49.0875,49.2291,49.0875,49.2162,10700.0
2006-10-20 12:20:00,76.5,76.57,76.34,76.39,12100.0,49.2291,49.2742,49.1262,49.1583,12100.0
2006-10-20 12:25:00,76.39,76.49,76.3,76.32,12500.0,49.1583,49.2227,49.1004,49.1133,12500.0
2006-10-20 12:30:00,76.32,76.42,76.32,76.36,9200.0,49.1133,49.1776,49.1133,49.139,9200.0
2006-10-20 12:35:00,76.38,76.45,76.25,76.34,11700.0,49.1519,49.1969,49.0682,49.1262,11700.0
2006-10-20 12:40:00,76.35,76.59,76.34,76.47,10900.0,49.1326,49.287,49.1262,49.2098,10900.0
2006-10-20 12:45:00,76.46,76.48,76.33,76.46,10000.0,49.2034,49.2162,49.1197,49.2034,10000.0
2006-10-20 12:50:00,76.42,76.49,76.41,76.44,6600.0,49.1776,49.2227,49.1712,49.1905,6600.0
2006-10-20 12:55:00,76.49,76.49,76.43,76.44,53500.0,49.2227,49.2227,49.1841,49.1905,53500.0
2006-10-20 13:00:00,76.46,76.49,76.41,76.46,13700.0,49.2034,49.2227,49.1712,49.2034,13700.0
2006-10-20 13:05:00,76.49,76.73,76.46,76.67,11000.0,49.2227,49.3771,49.2034,49.3385,11000.0
2006-10-20 13:10:00,76.66,76.88,76.53,76.53,20300.0,49.3321,49.4737,49.2484,49.2484,20300.0
2006-10-20 13:15:00,76.62,76.63,76.49,76.5,79700.0,49.3063,49.3128,49.2227,49.2291,79700.0
2006-10-20 13:20:00,76.51,76.55,76.42,76.46,6500.0,49.2355,49.2613,49.1776,49.2034,6500.0
2006-10-20 13:25:00,76.46,76.53,76.4,76.49,6200.0,49.2034,49.2484,49.1648,49.2227,6200.0
2006-10-20 13:30:00,76.51,76.58,76.45,76.5,8900.0,49.2355,49.2806,49.1969,49.2291,8900.0
2006-10-20 13:35:00,76.54,76.54,76.46,76.52,29700.0,49.2549,49.2549,49.2034,49.242,29700.0
2006-10-20 13:40:00,76.49,76.52,76.46,76.46,7400.0,49.2227,49.242,49.2034,49.2034,7400.0
2006-10-20 13:45:00,76.5,76.51,76.4,76.49,8700.0,49.2291,49.2355,49.1648,49.2227,8700.0
2006-10-20 13:50:00,76.49,76.51,76.46,76.5,2500.0,49.2227,49.2355,49.2034,49.2291,2500.0
2006-10-20 13:55:00,76.51,76.52,76.43,76.52,20000.0,49.2355,49.242,49.1841,49.242,20000.0
2006-10-20 14:00:00,76.53,76.58,76.49,76.52,3900.0,49.2484,49.2806,49.2227,49.242,3900.0
2006-10-20 14:05:00,76.55,76.62,76.54,76.62,4100.0,49.2613,49.3063,49.2549,49.3063,4100.0
2006-10-20 14:10:00,76.62,76.63,76.51,76.56,3500.0,49.3063,49.3128,49.2355,49.2677,3500.0
2006-10-20 14:15:00,76.56,76.69,76.5,76.5,15100.0,49.2677,49.3514,49.2291,49.2291,15100.0
2006-10-20 14:20:00,76.48,76.6,76.47,76.57,7000.0,49.2162,49.2935,49.2098,49.2742,7000.0
2006-10-20 14:25:00,76.62,76.65,76.45,76.47,4800.0,49.3063,49.3256,49.1969,49.2098,4800.0
2006-10-20 14:30:00,76.53,76.58,76.46,76.46,8400.0,49.2484,49.2806,49.2034,49.2034,8400.0
2006-10-20 14:35:00,76.44,76.53,76.43,76.47,9000.0,49.1905,49.2484,49.1841,49.2098,9000.0
2006-10-20 14:40:00,76.48,76.48,76.39,76.4,5000.0,49.2162,49.2162,49.1583,49.1648,5000.0
2006-10-20 14:45:00,76.4,76.5,76.31,76.45,79700.0,49.1648,49.2291,49.1068,49.1969,79700.0
2006-10-20 14:50:00,76.35,76.47,76.35,76.47,15000.0,49.1326,49.2098,49.1326,49.2098,15000.0
2006-10-20 14:55:00,76.45,76.45,76.36,76.36,11400.0,49.1969,49.1969,49.139,49.139,11400.0
2006-10-20 15:00:00,76.36,76.45,76.36,76.41,17600.0,49.139,49.1969,49.139,49.1712,17600.0
2006-10-20 15:05:00,76.41,76.5,76.4,76.5,11600.0,49.1712,49.2291,49.1648,49.2291,11600.0
2006-10-20 15:10:00,76.5,76.7,76.43,76.56,27200.0,49.2291,49.3578,49.1841,49.2677,27200.0
2006-10-20 15:15:00,76.57,76.65,76.51,76.58,10300.0,49.2742,49.3256,49.2355,49.2806,10300.0
2006-10-20 15:20:00,76.52,76.58,76.43,76.52,14200.0,49.242,49.2806,49.1841,49.242,14200.0
2006-10-20 15:25:00,76.52,76.66,76.45,76.63,24700.0,49.242,49.3321,49.1969,49.3128,24700.0
2006-10-20 15:30:00,76.63,76.67,76.51,76.51,22400.0,49.3128,49.3385,49.2355,49.2355,22400.0
2006-10-20 15:35:00,76.49,76.54,76.45,76.48,12300.0,49.2227,49.2549,49.1969,49.2162,12300.0
2006-10-20 15:40:00,76.49,76.55,76.43,76.52,33400.0,49.2227,49.2613,49.1841,49.242,33400.0
2006-10-20 15:45:00,76.52,76.55,76.46,76.53,24000.0,49.242,49.2613,49.2034,49.2484,24000.0
2006-10-20 15:50:00,76.53,76.56,76.47,76.5,40600.0,49.2484,49.2677,49.2098,49.2291,40600.0
2006-10-20 15:55:00,76.5,76.57,76.41,76.49,33400.0,49.2291,49.2742,49.1712,49.2227,33400.0
2006-10-23 09:30:00,76.25,76.4,76.06,76.11,37800.0,49.0682,49.1648,48.946,48.9781,37800.0
2006-10-23 09:35:00,76.05,76.15,75.75,76.15,49900.0,48.9395,49.0039,48.7465,49.0039,49900.0
2006-10-23 09:40:00,76.2,76.2,75.9,76.01,26500.0,49.0361,49.0361,48.843,48.9138,26500.0
2006-10-23 09:45:00,76.05,76.29,76.03,76.24,15900.0,48.9395,49.094,48.9267,49.0618,15900.0
2006-10-23 09:50:00,76.19,76.19,75.81,75.94,34300.0,49.0296,49.0296,48.7851,48.8687,34300.0
2006-10-23 09:55:00,75.93,76.07,75.85,75.87,39800.0,48.8623,48.9524,48.8108,48.8237,39800.0
2006-10-23 10:00:00,75.85,75.85,75.55,75.68,30300.0,48.8108,48.8108,48.6178,48.7014,30300.0
2006-10-23 10:05:00,75.73,76.19,75.73,76.03,24500.0,48.7336,49.0296,48.7336,48.9267,24500.0
2006-10-23 10:10:00,76.1,76.21,76.09,76.18,9600.0,48.9717,49.0425,48.9653,49.0232,9600.0
2006-10-23 10:15:00,76.19,76.3,76.16,76.23,11800.0,49.0296,49.1004,49.0103,49.0554,11800.0
2006-10-23 10:20:00,76.23,76.37,76.22,76.31,51000.0,49.0554,49.1455,49.0489,49.1068,51000.0
2006-10-23 10:25:00,76.3,76.5,76.25,76.46,35500.0,49.1004,49.2291,49.0682,49.2034,35500.0
2006-10-23 10:30:00,76.46,76.85,76.42,76.65,27900.0,49.2034,49.4543,49.1776,49.3256,27900.0
2006-10-23 10:35:00,76.62,76.69,76.5,76.68,27000.0,49.3063,49.3514,49.2291,49.3449,27000.0
2006-10-23 10:40:00,76.64,76.64,76.45,76.55,23100.0,49.3192,49.3192,49.1969,49.2613,23100.0
2006-10-23 10:45:00,76.55,76.85,76.55,76.78,12400.0,49.2613,49.4543,49.2613,49.4093,12400.0
2006-10-23 10:50:00,76.78,76.78,76.54,76.75,10300.0,49.4093,49.4093,49.2549,49.39,10300.0
2006-10-23 10:55:00,76.76,77.19,76.76,77.19,35000.0,49.3964,49.6731,49.3964,49.6731,35000.0
2006-10-23 11:00:00,77.19,77.19,76.88,76.92,28800.0,49.6731,49.6731,49.4737,49.4994,28800.0
2006-10-23 11:05:00,76.92,77.09,76.76,77.01,22900.0,49.4994,49.6088,49.3964,49.5573,22900.0
2006-10-23 11:10:00,77.0,77.07,76.95,77.07,13100.0,49.5509,49.5959,49.5187,49.5959,13100.0
2006-10-23 11:15:00,77.07,77.11,76.98,77.01,8300.0,49.5959,49.6217,49.538,49.5573,8300.0
2006-10-23 11:20:00,76.98,77.07,76.96,76.98,33800.0,49.538,49.5959,49.5251,49.538,33800.0
2006-10-23 11:25:00,76.98,76.98,76.9,76.9,15000.0,49.538,49.538,49.4865,49.4865,15000.0
2006-10-23 11:30:00,76.93,76.94,76.66,76.71,12300.0,49.5058,49.5123,49.3321,49.3643,12300.0
2006-10-23 11:35:00,76.71,76.75,76.64,76.68,5300.0,49.3643,49.39,49.3192,49.3449,5300.0
2006-10-23 11:40:00,76.69,76.73,76.66,76.7,8900.0,49.3514,49.3771,49.3321,49.3578,8900.0
2006-10-23 11:45:00,76.78,76.87,76.78,76.82,18600.0,49.4093,49.4672,49.4093,49.435,18600.0
2006-10-23 11:50:00,76.82,76.93,76.8,76.91,4500.0,49.435,49.5058,49.4222,49.493,4500.0
2006-10-23 11:55:00,76.92,76.92,76.81,76.81,16400.0,49.4994,49.4994,49.4286,49.4286,16400.0
2006-10-23 12:00:00,76.83,76.87,76.81,76.87,3900.0,49.4415,49.4672,49.4286,49.4672,3900.0
2006-10-23 12:05:00,76.87,76.99,76.87,76.98,10600.0,49.4672,49.5444,49.4672,49.538,10600.0
2006-10-23 12:10:00,77.0,77.06,76.91,76.94,11900.0,49.5509,49.5895,49.493,49.5123,11900.0
2006-10-23 12:15:00,76.91,76.91,76.84,76.91,7300.0,49.493,49.493,49.4479,49.493,7300.0
2006-10-23 12:20:00,76.95,76.95,76.82,76.94,9900.0,49.5187,49.5187,49.435,49.5123,9900.0
2006-10-23 12:25:00,76.94,76.95,76.9,76.94,11600.0,49.5123,49.5187,49.4865,49.5123,11600.0
2006-10-23 12:30:00,76.94,76.99,76.94,76.97,2500.0,49.5123,49.5444,49.5123,49.5316,2500.0
2006-10-23 12:35:00,76.94,77.02,76.94,77.02,33300.0,49.5123,49.5637,49.5123,49.5637,33300.0
2006-10-23 12:40:00,77.01,77.1,77.0,77.1,11700.0,49.5573,49.6152,49.5509,49.6152,11700.0
2006-10-23 12:45:00,77.07,77.08,76.98,76.98,3800.0,49.5959,49.6024,49.538,49.538,3800.0
2006-10-23 12:50:00,77.0,77.01,76.95,77.0,29100.0,49.5509,49.5573,49.5187,49.5509,29100.0
2006-10-23 12:55:00,76.98,77.03,76.87,76.87,4900.0,49.538,49.5702,49.4672,49.4672,4900.0
2006-10-23 13:00:00,76.88,76.99,76.88,76.95,2500.0,49.4737,49.5444,49.4737,49.5187,2500.0
2006-10-23 13:05:00,76.95,76.95,76.9,76.92,1500.0,49.5187,49.5187,49.4865,49.4994,1500.0
2006-10-23 13:10:00,76.92,76.96,76.9,76.93,5700.0,49.4994,49.5251,49.4865,49.5058,5700.0
2006-10-23 13:15:00,76.93,77.05,76.93,77.04,10100.0,49.5058,49.583,49.5058,49.5766,10100.0
2006-10-23 13:20:00,77.05,77.05,76.96,77.0,8000.0,49.583,49.583,49.5251,49.5509,8000.0
2006-10-23 13:25:00,77.0,77.05,76.97,77.05,13800.0,49.5509,49.583,49.5316,49.583,13800.0
2006-10-23 13:30:00,77.02,77.02,76.94,76.96,2300.0,49.5637,49.5637,49.5123,49.5251,2300.0
2006-10-23 13:35:00,76.96,76.98,76.89,76.96,8000.0,49.5251,49.538,49.4801,49.5251,8000.0
2006-10-23 13:40:00,76.93,76.96,76.93,76.93,3300.0,49.5058,49.5251,49.5058,49.5058,3300.0
2006-10-23 13:45:00,76.92,76.96,76.9,76.93,4400.0,49.4994,49.5251,49.4865,49.5058,4400.0
2006-10-23 13:50:00,76.89,77.0,76.88,77.0,28000.0,49.4801,49.5509,49.4737,49.5509,28000.0
2006-10-23 13:55:00,76.98,77.0,76.98,77.0,4700.0,49.538,49.5509,49.538,49.5509,4700.0
2006-10-23 14:00:00,77.03,77.07,77.0,77.03,27700.0,49.5702,49.5959,49.5509,49.5702,27700.0
2006-10-23 14:05:00,77.06,77.06,76.99,76.99,2300.0,49.5895,49.5895,49.5444,49.5444,2300.0
2006-10-23 14:10:00,77.0,77.05,76.99,77.0,18200.0,49.5509,49.583,49.5444,49.5509,18200.0
2006-10-23 14:15:00,77.0,77.05,76.95,77.02,40500.0,49.5509,49.583,49.5187,49.5637,40500.0
2006-10-23 14:20:00,77.01,77.05,76.97,76.99,11300.0,49.5573,49.583,49.5316,49.5444,11300.0
2006-10-23 14:25:00,76.99,77.05,76.95,77.04,5800.0,49.5444,49.583,49.5187,49.5766,5800.0
2006-10-23 14:30:00,77.02,77.19,77.02,77.19,8300.0,49.5637,49.6731,49.5637,49.6731,8300.0
2006-10-23 14:35:00,77.18,77.32,77.17,77.17,15500.0,49.6667,49.7568,49.6603,49.6603,15500.0
2006-10-23 14:40:00,77.17,77.25,77.09,77.2,13100.0,49.6603,49.7118,49.6088,49.6796,13100.0
2006-10-23 14:45:00,77.2,77.39,77.2,77.35,19200.0,49.6796,49.8018,49.6796,49.7761,19200.0
2006-10-23 14:50:00,77.35,77.46,77.35,77.46,23000.0,49.7761,49.8469,49.7761,49.8469,23000.0
2006-10-23 14:55:00,77.47,77.47,77.35,77.35,3200.0,49.8533,49.8533,49.7761,49.7761,3200.0
2006-10-23 15:00:00,77.35,77.48,77.32,77.37,12700.0,49.7761,49.8598,49.7568,49.789,12700.0
2006-10-23 15:05:00,77.4,77.5,77.4,77.49,10900.0,49.8083,49.8726,49.8083,49.8662,10900.0
2006-10-23 15:10:00,77.49,77.49,77.17,77.18,12200.0,49.8662,49.8662,49.6603,49.6667,12200.0
2006-10-23 15:15:00,77.24,77.35,77.22,77.26,5700.0,49.7053,49.7761,49.6924,49.7182,5700.0
2006-10-23 15:20:00,77.27,77.3,77.12,77.12,7800.0,49.7246,49.7439,49.6281,49.6281,7800.0
2006-10-23 15:25:00,77.12,77.14,77.03,77.06,9600.0,49.6281,49.641,49.5702,49.5895,9600.0
2006-10-23 15:30:00,77.02,77.14,77.02,77.14,6200.0,49.5637,49.641,49.5637,49.641,6200.0
2006-10-23 15:35:00,77.14,77.18,77.12,77.16,21500.0,49.641,49.6667,49.6281,49.6538,21500.0
2006-10-23 15:40:00,77.18,77.38,77.18,77.38,15200.0,49.6667,49.7954,49.6667,49.7954,15200.0
2006-10-23 15:45:00,77.36,77.55,77.3,77.55,28700.0,49.7825,49.9048,49.7439,49.9048,28700.0
2006-10-23 15:50:00,77.55,77.59,77.41,77.59,26600.0,49.9048,49.9305,49.8147,49.9305,26600.0
2006-10-23 15:55:00,77.6,77.65,77.41,77.44,75000.0,49.937,49.9692,49.8147,49.834,75000.0
2006-10-24 09:30:00,77.44,77.44,77.04,77.04,23600.0,49.834,49.834,49.5766,49.5766,23600.0
2006-10-24 09:35:00,77.04,77.49,77.04,77.49,11000.0,49.5766,49.8662,49.5766,49.8662,11000.0
2006-10-24 09:40:00,77.45,77.7,77.22,77.34,11400.0,49.8405,50.0013,49.6924,49.7697,11400.0
2006-10-24 09:45:00,77.34,77.6,77.25,77.53,10200.0,49.7697,49.937,49.7118,49.8919,10200.0
2006-10-24 09:50:00,77.53,77.53,77.26,77.4,120300.0,49.8919,49.8919,49.7182,49.8083,120300.0
2006-10-24 09:55:00,77.4,77.47,77.25,77.43,14700.0,49.8083,49.8533,49.7118,49.8276,14700.0
2006-10-24 10:00:00,77.45,77.46,77.19,77.35,17500.0,49.8405,49.8469,49.6731,49.7761,17500.0
2006-10-24 10:05:00,77.29,77.29,77.17,77.18,8800.0,49.7375,49.7375,49.6603,49.6667,8800.0
2006-10-24 10:10:00,77.15,77.2,76.91,76.93,14200.0,49.6474,49.6796,49.493,49.5058,14200.0
2006-10-24 10:15:00,76.93,77.03,76.92,76.97,9300.0,49.5058,49.5702,49.4994,49.5316,9300.0
2006-10-24 10:20:00,76.99,77.19,76.99,77.11,7800.0,49.5444,49.6731,49.5444,49.6217,7800.0
2006-10-24 10:25:00,77.15,77.15,76.92,77.13,11300.0,49.6474,49.6474,49.4994,49.6345,11300.0
2006-10-24 10:30:00,77.09,77.12,76.95,76.97,14300.0,49.6088,49.6281,49.5187,49.5316,14300.0
2006-10-24 10:35:00,76.97,76.97,76.51,76.71,22500.0,49.5316,49.5316,49.2355,49.3643,22500.0
2006-10-24 10:40:00,76.72,76.79,76.66,76.75,63200.0,49.3707,49.4157,49.3321,49.39,63200.0
2006-10-24 10:45:00,76.67,76.85,76.67,76.78,7000.0,49.3385,49.4543,49.3385,49.4093,7000.0
2006-10-24 10:50:00,76.83,76.83,76.72,76.76,1500.0,49.4415,49.4415,49.3707,49.3964,1500.0
2006-10-24 10:55:00,76.76,76.76,76.7,76.72,11100.0,49.3964,49.3964,49.3578,49.3707,11100.0
2006-10-24 11:00:00,76.72,76.79,76.7,76.79,4900.0,49.3707,49.4157,49.3578,49.4157,4900.0
2006-10-24 11:05:00,76.78,76.91,76.78,76.87,6000.0,49.4093,49.493,49.4093,49.4672,6000.0
2006-10-24 11:10:00,76.87,76.94,76.77,76.82,8600.0,49.4672,49.5123,49.4029,49.435,8600.0
2006-10-24 11:15:00,76.8,76.9,76.78,76.87,6300.0,49.4222,49.4865,49.4093,49.4672,6300.0
2006-10-24 11:20:00,76.86,76.86,76.68,76.68,9100.0,49.4608,49.4608,49.3449,49.3449,9100.0
2006-10-24 11:25:00,76.65,76.65,76.42,76.54,23300.0,49.3256,49.3256,49.1776,49.2549,23300.0
2006-10-24 11:30:00,76.56,76.61,76.5,76.6,15100.0,49.2677,49.2999,49.2291,49.2935,15100.0
2006-10-24 11:35:00,76.6,76.6,76.5,76.5,8000.0,49.2935,49.2935,49.2291,49.2291,8000.0
2006-10-24 11:40:00,76.5,76.51,76.35,76.35,13300.0,49.2291,49.2355,49.1326,49.1326,13300.0
2006-10-24 11:45:00,76.34,76.37,76.21,76.3,20600.0,49.1262,49.1455,49.0425,49.1004,20600.0
2006-10-24 11:50:00,76.33,76.47,76.31,76.43,4900.0,49.1197,49.2098,49.1068,49.1841,4900.0
2006-10-24 11:55:00,76.45,76.5,76.43,76.44,3700.0,49.1969,49.2291,49.1841,49.1905,3700.0
2006-10-24 12:00:00,76.39,76.6,76.33,76.56,15400.0,49.1583,49.2935,49.1197,49.2677,15400.0
2006-10-24 12:05:00,76.56,76.85,76.56,76.83,15200.0,49.2677,49.4543,49.2677,49.4415,15200.0
2006-10-24 12:10:00,76.83,76.9,76.7,76.7,8600.0,49.4415,49.4865,49.3578,49.3578,8600.0
2006-10-24 12:15:00,76.72,76.72,76.66,76.66,1100.0,49.3707,49.3707,49.3321,49.3321,1100.0
2006-10-24 12:20:00,76.69,76.72,76.69,76.71,1300.0,49.3514,49.3707,49.3514,49.3643,1300.0
2006-10-24 12:25:00,76.71,76.76,76.69,76.75,2900.0,49.3643,49.3964,49.3514,49.39,2900.0
2006-10-24 12:30:00,76.69,76.76,76.68,76.75,8900.0,49.3514,49.3964,49.3449,49.39,8900.0
2006-10-24 12:35:00,76.76,76.78,76.75,76.75,12500.0,49.3964,49.4093,49.39,49.39,12500.0
2006-10-24 12:40:00,76.76,76.89,76.76,76.89,7000.0,49.3964,49.4801,49.3964,49.4801,7000.0
2006-10-24 12:45:00,76.83,76.89,76.62,76.62,7400.0,49.4415,49.4801,49.3063,49.3063,7400.0
2006-10-24 12:50:00,76.6,76.62,76.4,76.4,18600.0,49.2935,49.3063,49.1648,49.1648,18600.0
2006-10-24 12:55:00,76.41,76.5,76.38,76.39,7600.0,49.1712,49.2291,49.1519,49.1583,7600.0
2006-10-24 13:00:00,76.4,76.51,76.4,76.51,3200.0,49.1648,49.2355,49.1648,49.2355,3200.0
2006-10-24 13:05:00,76.51,76.54,76.49,76.52,5800.0,49.2355,49.2549,49.2227,49.242,5800.0
2006-10-24 13:10:00,76.5,76.51,76.47,76.5,11500.0,49.2291,49.2355,49.2098,49.2291,11500.0
2006-10-24 13:15:00,76.56,76.56,76.5,76.51,1200.0,49.2677,49.2677,49.2291,49.2355,1200.0
2006-10-24 13:20:00,76.51,76.55,76.46,76.55,5300.0,49.2355,49.2613,49.2034,49.2613,5300.0
2006-10-24 13:25:00,76.55,76.6,76.54,76.6,2800.0,49.2613,49.2935,49.2549,49.2935,2800.0
2006-10-24 13:30:00,76.59,76.61,76.54,76.54,2900.0,49.287,49.2999,49.2549,49.2549,2900.0
2006-10-24 13:35:00,76.59,76.62,76.58,76.58,1100.0,49.287,49.3063,49.2806,49.2806,1100.0
2006-10-24 13:40:00,76.56,76.6,76.52,76.52,8800.0,49.2677,49.2935,49.242,49.242,8800.0
2006-10-24 13:45:00,76.52,76.53,76.48,76.52,3300.0,49.242,49.2484,49.2162,49.242,3300.0
2006-10-24 13:50:00,76.52,76.61,76.51,76.52,4900.0,49.242,49.2999,49.2355,49.242,4900.0
2006-10-24 13:55:00,76.48,76.54,76.45,76.53,14300.0,49.2162,49.2549,49.1969,49.2484,14300.0
2006-10-24 14:00:00,76.53,76.59,76.52,76.55,6700.0,49.2484,49.287,49.242,49.2613,6700.0
2006-10-24 14:05:00,76.53,76.6,76.52,76.56,3000.0,49.2484,49.2935,49.242,49.2677,3000.0
2006-10-24 14:10:00,76.57,76.65,76.54,76.54,5600.0,49.2742,49.3256,49.2549,49.2549,5600.0
2006-10-24 14:15:00,76.54,76.54,76.44,76.45,8900.0,49.2549,49.2549,49.1905,49.1969,8900.0
2006-10-24 14:20:00,76.45,76.48,76.39,76.48,10000.0,49.1969,49.2162,49.1583,49.2162,10000.0
2006-10-24 14:25:00,76.48,76.7,76.48,76.69,10300.0,49.2162,49.3578,49.2162,49.3514,10300.0
2006-10-24 14:30:00,76.69,76.69,76.64,76.64,400.0,49.3514,49.3514,49.3192,49.3192,400.0
2006-10-24 14:35:00,76.65,76.65,76.49,76.51,10000.0,49.3256,49.3256,49.2227,49.2355,10000.0
2006-10-24 14:40:00,76.51,76.69,76.51,76.68,12600.0,49.2355,49.3514,49.2355,49.3449,12600.0
2006-10-24 14:45:00,76.69,76.69,76.64,76.66,5800.0,49.3514,49.3514,49.3192,49.3321,5800.0
2006-10-24 14:50:00,76.66,76.84,76.63,76.83,9000.0,49.3321,49.4479,49.3128,49.4415,9000.0
2006-10-24 14:55:00,76.82,76.85,76.78,76.83,10600.0,49.435,49.4543,49.4093,49.4415,10600.0
2006-10-24 15:00:00,76.83,76.95,76.82,76.82,8200.0,49.4415,49.5187,49.435,49.435,8200.0
2006-10-24 15:05:00,76.82,76.82,76.7,76.73,9700.0,49.435,49.435,49.3578,49.3771,9700.0
2006-10-24 15:10:00,76.74,76.79,76.7,76.79,3400.0,49.3836,49.4157,49.3578,49.4157,3400.0
2006-10-24 15:15:00,76.74,76.78,76.72,76.73,6800.0,49.3836,49.4093,49.3707,49.3771,6800.0
2006-10-24 15:20:00,76.74,76.74,76.72,76.73,12000.0,49.3836,49.3836,49.3707,49.3771,12000.0
2006-10-24 15:25:00,76.72,76.73,76.58,76.65,21000.0,49.3707,49.3771,49.2806,49.3256,21000.0
2006-10-24 15:30:00,76.65,76.67,76.58,76.58,14100.0,49.3256,49.3385,49.2806,49.2806,14100.0
2006-10-24 15:35:00,76.59,76.76,76.59,76.75,11400.0,49.287,49.3964,49.287,49.39,11400.0
2006-10-24 15:40:00,76.75,76.81,76.73,76.79,18300.0,49.39,49.4286,49.3771,49.4157,18300.0
2006-10-24 15:45:00,76.79,76.88,76.74,76.88,13800.0,49.4157,49.4737,49.3836,49.4737,13800.0
2006-10-24 15:50:00,76.88,76.98,76.88,76.88,22700.0,49.4737,49.538,49.4737,49.4737,22700.0
2006-10-24 15:55:00,76.85,76.91,76.81,76.91,29700.0,49.4543,49.493,49.4286,49.493,29700.0
2006-10-25 09:30:00,76.68,76.9,76.53,76.53,15200.0,49.3449,49.4865,49.2484,49.2484,15200.0
2006-10-25 09:35:00,76.67,76.67,76.52,76.52,5300.0,49.3385,49.3385,49.242,49.242,5300.0
2006-10-25 09:40:00,76.53,76.75,76.53,76.68,7500.0,49.2484,49.39,49.2484,49.3449,7500.0
2006-10-25 09:45:00,76.69,76.91,76.69,76.8,9000.0,49.3514,49.493,49.3514,49.4222,9000.0
2006-10-25 09:50:00,76.83,76.83,76.7,76.7,11800.0,49.4415,49.4415,49.3578,49.3578,11800.0
2006-10-25 09:55:00,76.7,76.7,75.99,76.25,25400.0,49.3578,49.3578,48.9009,49.0682,25400.0
2006-10-25 10:00:00,76.26,76.26,75.78,76.1,21000.0,49.0747,49.0747,48.7658,48.9717,21000.0
2006-10-25 10:05:00,76.01,76.05,75.9,76.04,8700.0,48.9138,48.9395,48.843,48.9331,8700.0
2006-10-25 10:10:00,76.07,76.16,75.99,76.02,11100.0,48.9524,49.0103,48.9009,48.9202,11100.0
2006-10-25 10:15:00,76.08,76.11,76.01,76.01,28000.0,48.9588,48.9781,48.9138,48.9138,28000.0
2006-10-25 10:20:00,76.02,76.08,76.01,76.04,10700.0,48.9202,48.9588,48.9138,48.9331,10700.0
2006-10-25 10:25:00,76.05,76.23,76.04,76.08,8600.0,48.9395,49.0554,48.9331,48.9588,8600.0
2006-10-25 10:30:00,76.06,76.09,75.92,76.09,13300.0,48.946,48.9653,48.8559,48.9653,13300.0
2006-10-25 10:35:00,76.18,76.18,76.01,76.03,11500.0,49.0232,49.0232,48.9138,48.9267,11500.0
2006-10-25 10:40:00,76.03,76.05,75.59,75.62,31400.0,48.9267,48.9395,48.6435,48.6628,31400.0
2006-10-25 10:45:00,75.62,75.73,75.59,75.67,41200.0,48.6628,48.7336,48.6435,48.695,41200.0
2006-10-25 10:50:00,75.65,75.65,75.29,75.32,39300.0,48.6821,48.6821,48.4505,48.4698,39300.0
2006-10-25 10:55:00,75.36,75.36,75.21,75.25,15600.0,48.4955,48.4955,48.399,48.4247,15600.0
2006-10-25 11:00:00,75.26,75.26,75.16,75.16,21500.0,48.4312,48.4312,48.3668,48.3668,21500.0
2006-10-25 11:05:00,75.15,75.2,75.11,75.2,22900.0,48.3604,48.3925,48.3346,48.3925,22900.0
2006-10-25 11:10:00,75.2,75.4,75.14,75.14,17500.0,48.3925,48.5212,48.3539,48.3539,17500.0
2006-10-25 11:15:00,75.17,75.23,75.08,75.23,22100.0,48.3732,48.4118,48.3153,48.4118,22100.0
2006-10-25 11:20:00,75.22,75.23,75.08,75.12,11900.0,48.4054,48.4118,48.3153,48.3411,11900.0
2006-10-25 11:25:00,75.13,75.2,75.13,75.15,8400.0,48.3475,48.3925,48.3475,48.3604,8400.0
2006-10-25 11:30:00,75.16,75.26,75.11,75.13,12000.0,48.3668,48.4312,48.3346,48.3475,12000.0
2006-10-25 11:35:00,75.12,75.27,75.12,75.27,6000.0,48.3411,48.4376,48.3411,48.4376,6000.0
2006-10-25 11:40:00,75.28,75.5,75.28,75.41,15500.0,48.444,48.5856,48.444,48.5277,15500.0
2006-10-25 11:45:00,75.41,75.42,75.34,75.35,8300.0,48.5277,48.5341,48.4826,48.4891,8300.0
2006-10-25 11:50:00,75.35,75.47,75.34,75.44,24000.0,48.4891,48.5663,48.4826,48.547,24000.0
2006-10-25 11:55:00,75.44,75.55,75.44,75.51,9400.0,48.547,48.6178,48.547,48.592,9400.0
2006-10-25 12:00:00,75.51,75.6,75.51,75.56,9100.0,48.592,48.6499,48.592,48.6242,9100.0
2006-10-25 12:05:00,75.57,75.77,75.57,75.77,6700.0,48.6306,48.7593,48.6306,48.7593,6700.0
2006-10-25 12:10:00,75.8,75.8,75.78,75.78,5200.0,48.7787,48.7787,48.7658,48.7658,5200.0
2006-10-25 12:15:00,75.74,75.77,75.56,75.57,14900.0,48.74,48.7593,48.6242,48.6306,14900.0
2006-10-25 12:20:00,75.56,75.57,75.45,75.48,9100.0,48.6242,48.6306,48.5534,48.5727,9100.0
2006-10-25 12:25:00,75.48,75.52,75.36,75.37,8600.0,48.5727,48.5985,48.4955,48.5019,8600.0
2006-10-25 12:30:00,75.37,75.41,75.37,75.4,2100.0,48.5019,48.5277,48.5019,48.5212,2100.0
2006-10-25 12:35:00,75.4,75.65,75.4,75.63,15100.0,48.5212,48.6821,48.5212,48.6693,15100.0
2006-10-25 12:40:00,75.65,75.78,75.65,75.68,14200.0,48.6821,48.7658,48.6821,48.7014,14200.0
2006-10-25 12:45:00,75.68,75.68,75.45,75.57,9400.0,48.7014,48.7014,48.5534,48.6306,9400.0
2006-10-25 12:50:00,75.58,75.59,75.45,75.45,7300.0,48.6371,48.6435,48.5534,48.5534,7300.0
2006-10-25 12:55:00,75.43,75.44,75.39,75.39,8900.0,48.5406,48.547,48.5148,48.5148,8900.0
2006-10-25 13:00:00,75.4,75.4,75.33,75.36,2900.0,48.5212,48.5212,48.4762,48.4955,2900.0
2006-10-25 13:05:00,75.4,75.43,75.31,75.34,7700.0,48.5212,48.5406,48.4633,48.4826,7700.0
2006-10-25 13:10:00,75.39,75.39,75.3,75.31,10000.0,48.5148,48.5148,48.4569,48.4633,10000.0
2006-10-25 13:15:00,75.31,75.4,75.3,75.33,5900.0,48.4633,48.5212,48.4569,48.4762,5900.0
2006-10-25 13:20:00,75.33,75.41,75.28,75.3,3800.0,48.4762,48.5277,48.444,48.4569,3800.0
2006-10-25 13:25:00,75.32,75.66,75.32,75.53,13200.0,48.4698,48.6886,48.4698,48.6049,13200.0
2006-10-25 13:30:00,75.48,75.62,75.38,75.56,8000.0,48.5727,48.6628,48.5084,48.6242,8000.0
2006-10-25 13:35:00,75.5,75.6,75.44,75.52,6600.0,48.5856,48.6499,48.547,48.5985,6600.0
2006-10-25 13:40:00,75.51,75.54,75.43,75.46,7600.0,48.592,48.6113,48.5406,48.5599,7600.0
2006-10-25 13:45:00,75.47,75.47,75.4,75.41,4300.0,48.5663,48.5663,48.5212,48.5277,4300.0
2006-10-25 13:50:00,75.4,75.41,75.32,75.34,5700.0,48.5212,48.5277,48.4698,48.4826,5700.0
2006-10-25 13:55:00,75.35,75.44,75.07,75.14,19300.0,48.4891,48.547,48.3089,48.3539,19300.0
2006-10-25 14:00:00,75.2,75.29,74.86,74.9,34700.0,48.3925,48.4505,48.1737,48.1995,34700.0
2006-10-25 14:05:00,74.89,74.91,74.77,74.86,19000.0,48.1931,48.2059,48.1158,48.1737,19000.0
2006-10-25 14:10:00,74.86,74.9,74.8,74.81,21500.0,48.1737,48.1995,48.1351,48.1416,21500.0
2006-10-25 14:15:00,74.79,74.9,74.65,74.9,52400.0,48.1287,48.1995,48.0386,48.1995,52400.0
2006-10-25 14:20:00,74.91,75.05,74.83,75.04,25900.0,48.2059,48.296,48.1544,48.2896,25900.0
2006-10-25 14:25:00,75.05,75.05,74.68,74.72,33700.0,48.296,48.296,48.0579,48.0837,33700.0
2006-10-25 14:30:00,74.73,74.9,74.55,74.81,22900.0,48.0901,48.1995,47.9743,48.1416,22900.0
2006-10-25 14:35:00,74.81,74.91,74.64,74.75,19800.0,48.1416,48.2059,48.0322,48.103,19800.0
2006-10-25 14:40:00,74.74,74.84,74.65,74.7,13900.0,48.0965,48.1609,48.0386,48.0708,13900.0
2006-10-25 14:45:00,74.74,75.06,74.73,74.91,11300.0,48.0965,48.3024,48.0901,48.2059,11300.0
2006-10-25 14:50:00,74.91,74.94,74.85,74.9,10800.0,48.2059,48.2252,48.1673,48.1995,10800.0
2006-10-25 14:55:00,74.86,75.0,74.85,74.98,13200.0,48.1737,48.2638,48.1673,48.251,13200.0
2006-10-25 15:00:00,75.04,75.08,74.9,75.08,20700.0,48.2896,48.3153,48.1995,48.3153,20700.0
2006-10-25 15:05:00,75.08,75.21,74.89,75.06,16400.0,48.3153,48.399,48.1931,48.3024,16400.0
2006-10-25 15:10:00,75.06,75.1,74.92,74.98,15100.0,48.3024,48.3282,48.2124,48.251,15100.0
2006-10-25 15:15:00,74.98,75.22,74.96,75.03,10100.0,48.251,48.4054,48.2381,48.2831,10100.0
2006-10-25 15:20:00,75.0,75.16,74.9,75.0,25500.0,48.2638,48.3668,48.1995,48.2638,25500.0
2006-10-25 15:25:00,75.06,75.12,74.9,75.0,26900.0,48.3024,48.3411,48.1995,48.2638,26900.0
2006-10-25 15:30:00,75.0,75.1,74.96,75.06,20500.0,48.2638,48.3282,48.2381,48.3024,20500.0
2006-10-25 15:35:00,75.05,75.12,74.96,75.03,36100.0,48.296,48.3411,48.2381,48.2831,36100.0
2006-10-25 15:40:00,75.06,75.06,74.92,74.93,23000.0,48.3024,48.3024,48.2124,48.2188,23000.0
2006-10-25 15:45:00,74.9,74.91,74.73,74.82,43300.0,48.1995,48.2059,48.0901,48.148,43300.0
2006-10-25 15:50:00,74.82,74.9,74.79,74.84,27000.0,48.148,48.1995,48.1287,48.1609,27000.0
2006-10-25 15:55:00,74.82,74.84,74.75,74.79,32500.0,48.148,48.1609,48.103,48.1287,32500.0
2006-10-26 09:30:00,74.74,75.4,74.56,75.4,43900.0,48.0965,48.5212,47.9807,48.5212,43900.0
2006-10-26 09:35:00,75.42,75.9,75.4,75.51,33700.0,48.5341,48.843,48.5212,48.592,33700.0
2006-10-26 09:40:00,75.6,75.6,74.6,74.71,34600.0,48.6499,48.6499,48.0064,48.0772,34600.0
2006-10-26 09:45:00,74.74,75.15,74.72,74.86,30500.0,48.0965,48.3604,48.0837,48.1737,30500.0
2006-10-26 09:50:00,74.87,75.39,74.87,75.24,26200.0,48.1802,48.5148,48.1802,48.4183,26200.0
2006-10-26 09:55:00,75.22,75.22,74.67,74.82,14900.0,48.4054,48.4054,48.0515,48.148,14900.0
2006-10-26 10:00:00,74.82,75.05,74.82,75.01,11100.0,48.148,48.296,48.148,48.2703,11100.0
2006-10-26 10:05:00,75.0,75.08,74.75,75.08,16800.0,48.2638,48.3153,48.103,48.3153,16800.0
2006-10-26 10:10:00,75.02,75.12,74.95,75.03,11900.0,48.2767,48.3411,48.2317,48.2831,11900.0
2006-10-26 10:15:00,75.03,75.47,75.03,75.47,15400.0,48.2831,48.5663,48.2831,48.5663,15400.0
2006-10-26 10:20:00,75.46,75.52,75.35,75.4,29000.0,48.5599,48.5985,48.4891,48.5212,29000.0
2006-10-26 10:25:00,75.4,75.5,75.35,75.5,8000.0,48.5212,48.5856,48.4891,48.5856,8000.0
2006-10-26 10:30:00,75.5,75.52,75.37,75.4,13600.0,48.5856,48.5985,48.5019,48.5212,13600.0
2006-10-26 10:35:00,75.41,75.46,75.39,75.42,9200.0,48.5277,48.5599,48.5148,48.5341,9200.0
2006-10-26 10:40:00,75.41,75.48,75.4,75.45,10900.0,48.5277,48.5727,48.5212,48.5534,10900.0
2006-10-26 10:45:00,75.45,75.64,75.43,75.64,23400.0,48.5534,48.6757,48.5406,48.6757,23400.0
2006-10-26 10:50:00,75.63,75.63,75.54,75.58,6400.0,48.6693,48.6693,48.6113,48.6371,6400.0
2006-10-26 10:55:00,75.57,75.78,75.55,75.74,14100.0,48.6306,48.7658,48.6178,48.74,14100.0
2006-10-26 11:00:00,75.72,75.85,75.72,75.79,22100.0,48.7272,48.8108,48.7272,48.7722,22100.0
2006-10-26 11:05:00,75.82,75.82,75.67,75.76,11400.0,48.7915,48.7915,48.695,48.7529,11400.0
2006-10-26 11:10:00,75.78,75.85,75.78,75.85,15200.0,48.7658,48.8108,48.7658,48.8108,15200.0
2006-10-26 11:15:00,75.85,75.9,75.81,75.9,10400.0,48.8108,48.843,48.7851,48.843,10400.0
2006-10-26 11:20:00,75.9,75.9,75.67,75.67,12500.0,48.843,48.843,48.695,48.695,12500.0
2006-10-26 11:25:00,75.68,75.82,75.68,75.8,10100.0,48.7014,48.7915,48.7014,48.7787,10100.0
2006-10-26 11:30:00,75.8,75.9,75.8,75.89,9500.0,48.7787,48.843,48.7787,48.8366,9500.0
2006-10-26 11:35:00,75.89,75.95,75.81,75.95,17100.0,48.8366,48.8752,48.7851,48.8752,17100.0
2006-10-26 11:40:00,75.94,75.99,75.85,75.93,15600.0,48.8687,48.9009,48.8108,48.8623,15600.0
2006-10-26 11:45:00,75.92,75.95,75.86,75.9,6600.0,48.8559,48.8752,48.8173,48.843,6600.0
2006-10-26 11:50:00,75.91,75.94,75.87,75.91,6000.0,48.8494,48.8687,48.8237,48.8494,6000.0
2006-10-26 11:55:00,75.9,75.99,75.88,75.99,15000.0,48.843,48.9009,48.8301,48.9009,15000.0
2006-10-26 12:00:00,75.98,75.98,75.92,75.97,3900.0,48.8945,48.8945,48.8559,48.888,3900.0
2006-10-26 12:05:00,75.98,76.01,75.85,75.87,21000.0,48.8945,48.9138,48.8108,48.8237,21000.0
2006-10-26 12:10:00,75.86,76.01,75.86,76.0,13100.0,48.8173,48.9138,48.8173,48.9074,13100.0
2006-10-26 12:15:00,76.0,76.1,75.99,76.09,22900.0,48.9074,48.9717,48.9009,48.9653,22900.0
2006-10-26 12:20:00,76.1,76.1,75.86,75.87,14000.0,48.9717,48.9717,48.8173,48.8237,14000.0
2006-10-26 12:25:00,75.87,75.91,75.73,75.81,9800.0,48.8237,48.8494,48.7336,48.7851,9800.0
2006-10-26 12:30:00,75.76,75.84,75.66,75.72,17400.0,48.7529,48.8044,48.6886,48.7272,17400.0
2006-10-26 12:35:00,75.73,75.92,75.72,75.92,6800.0,48.7336,48.8559,48.7272,48.8559,6800.0
2006-10-26 12:40:00,75.92,75.99,75.9,75.99,13800.0,48.8559,48.9009,48.843,48.9009,13800.0
2006-10-26 12:45:00,75.99,76.08,75.97,76.08,8000.0,48.9009,48.9588,48.888,48.9588,8000.0
2006-10-26 12:50:00,76.09,76.09,76.02,76.02,5400.0,48.9653,48.9653,48.9202,48.9202,5400.0
2006-10-26 12:55:00,76.03,76.03,75.95,75.98,11400.0,48.9267,48.9267,48.8752,48.8945,11400.0
2006-10-26 13:00:00,75.99,76.04,75.97,76.0,12200.0,48.9009,48.9331,48.888,48.9074,12200.0
2006-10-26 13:05:00,76.01,76.04,75.97,76.02,12700.0,48.9138,48.9331,48.888,48.9202,12700.0
2006-10-26 13:10:00,76.0,76.03,75.91,75.92,8700.0,48.9074,48.9267,48.8494,48.8559,8700.0
2006-10-26 13:15:00,75.94,76.0,75.94,76.0,1900.0,48.8687,48.9074,48.8687,48.9074,1900.0
2006-10-26 13:20:00,75.98,76.0,75.91,75.98,3700.0,48.8945,48.9074,48.8494,48.8945,3700.0
2006-10-26 13:25:00,75.98,76.02,75.98,76.01,5900.0,48.8945,48.9202,48.8945,48.9138,5900.0
2006-10-26 13:30:00,75.99,76.01,75.98,75.99,3600.0,48.9009,48.9138,48.8945,48.9009,3600.0
2006-10-26 13:35:00,75.98,76.06,75.97,76.05,7700.0,48.8945,48.946,48.888,48.9395,7700.0
2006-10-26 13:40:00,76.05,76.15,76.05,76.08,9600.0,48.9395,49.0039,48.9395,48.9588,9600.0
2006-10-26 13:45:00,76.14,76.18,76.11,76.13,6500.0,48.9974,49.0232,48.9781,48.991,6500.0
2006-10-26 13:50:00,76.12,76.14,75.97,75.97,10200.0,48.9846,48.9974,48.888,48.888,10200.0
2006-10-26 13:55:00,76.01,76.23,76.01,76.21,10700.0,48.9138,49.0554,48.9138,49.0425,10700.0
2006-10-26 14:00:00,76.21,76.32,76.19,76.3,17000.0,49.0425,49.1133,49.0296,49.1004,17000.0
2006-10-26 14:05:00,76.37,76.4,76.33,76.34,6900.0,49.1455,49.1648,49.1197,49.1262,6900.0
2006-10-26 14:10:00,76.37,76.37,76.2,76.31,6100.0,49.1455,49.1455,49.0361,49.1068,6100.0
2006-10-26 14:15:00,76.31,76.31,76.1,76.19,8100.0,49.1068,49.1068,48.9717,49.0296,8100.0
2006-10-26 14:20:00,76.2,76.24,76.11,76.2,8400.0,49.0361,49.0618,48.9781,49.0361,8400.0
2006-10-26 14:25:00,76.26,76.34,76.19,76.23,15800.0,49.0747,49.1262,49.0296,49.0554,15800.0
2006-10-26 14:30:00,76.25,76.32,76.18,76.3,11100.0,49.0682,49.1133,49.0232,49.1004,11100.0
2006-10-26 14:35:00,76.29,76.49,76.27,76.49,14900.0,49.094,49.2227,49.0811,49.2227,14900.0
2006-10-26 14:40:00,76.49,76.74,76.49,76.74,26500.0,49.2227,49.3836,49.2227,49.3836,26500.0
2006-10-26 14:45:00,76.74,76.74,76.57,76.66,11400.0,49.3836,49.3836,49.2742,49.3321,11400.0
2006-10-26 14:50:00,76.7,76.8,76.69,76.76,13000.0,49.3578,49.4222,49.3514,49.3964,13000.0
2006-10-26 14:55:00,76.76,76.76,76.58,76.64,13100.0,49.3964,49.3964,49.2806,49.3192,13100.0
2006-10-26 15:00:00,76.61,76.62,76.44,76.44,13400.0,49.2999,49.3063,49.1905,49.1905,13400.0
2006-10-26 15:05:00,76.42,76.56,76.4,76.45,20900.0,49.1776,49.2677,49.1648,49.1969,20900.0
2006-10-26 15:10:00,76.45,76.59,76.43,76.51,7500.0,49.1969,49.287,49.1841,49.2355,7500.0
2006-10-26 15:15:00,76.51,76.58,76.36,76.38,10700.0,49.2355,49.2806,49.139,49.1519,10700.0
2006-10-26 15:20:00,76.38,76.41,76.21,76.27,21300.0,49.1519,49.1712,49.0425,49.0811,21300.0
2006-10-26 15:25:00,76.27,76.28,76.15,76.17,25700.0,49.0811,49.0875,49.0039,49.0168,25700.0
2006-10-26 15:30:00,76.16,76.37,76.15,76.2,49700.0,49.0103,49.1455,49.0039,49.0361,49700.0
2006-10-26 15:35:00,76.21,76.49,76.21,76.4,14100.0,49.0425,49.2227,49.0425,49.1648,14100.0
2006-10-26 15:40:00,76.39,76.46,76.39,76.4,9900.0,49.1583,49.2034,49.1583,49.1648,9900.0
2006-10-26 15:45:00,76.4,76.4,76.07,76.07,23900.0,49.1648,49.1648,48.9524,48.9524,23900.0
2006-10-26 15:50:00,76.09,76.39,76.0,76.39,39500.0,48.9653,49.1583,48.9074,49.1583,39500.0
2006-10-26 15:55:00,76.39,76.43,76.06,76.37,37900.0,49.1583,49.1841,48.946,49.1455,37900.0
2006-10-27 09:30:00,76.34,76.34,75.56,75.87,16000.0,49.1262,49.1262,48.6242,48.8237,16000.0
2006-10-27 09:35:00,75.8,76.09,75.7,75.93,6100.0,48.7787,48.9653,48.7143,48.8623,6100.0
2006-10-27 09:40:00,75.94,75.94,75.75,75.9,9600.0,48.8687,48.8687,48.7465,48.843,9600.0
2006-10-27 09:45:00,75.9,76.03,75.76,75.86,6800.0,48.843,48.9267,48.7529,48.8173,6800.0
2006-10-27 09:50:00,75.9,76.04,75.9,76.03,1700.0,48.843,48.9331,48.843,48.9267,1700.0
2006-10-27 09:55:00,75.96,76.08,75.96,76.08,5300.0,48.8816,48.9588,48.8816,48.9588,5300.0
2006-10-27 10:00:00,76.05,76.1,76.02,76.02,7600.0,48.9395,48.9717,48.9202,48.9202,7600.0
2006-10-27 10:05:00,76.02,76.04,75.86,76.02,5300.0,48.9202,48.9331,48.8173,48.9202,5300.0
2006-10-27 10:10:00,76.04,76.1,75.91,76.1,5200.0,48.9331,48.9717,48.8494,48.9717,5200.0
2006-10-27 10:15:00,76.1,76.28,76.1,76.14,7200.0,48.9717,49.0875,48.9717,48.9974,7200.0
2006-10-27 10:20:00,76.14,76.14,75.93,76.02,6000.0,48.9974,48.9974,48.8623,48.9202,6000.0
2006-10-27 10:25:00,76.01,76.12,76.0,76.08,11400.0,48.9138,48.9846,48.9074,48.9588,11400.0
2006-10-27 10:30:00,76.01,76.16,76.0,76.15,4800.0,48.9138,49.0103,48.9074,49.0039,4800.0
2006-10-27 10:35:00,76.14,76.24,76.1,76.2,7200.0,48.9974,49.0618,48.9717,49.0361,7200.0
2006-10-27 10:40:00,76.23,76.23,76.07,76.1,7600.0,49.0554,49.0554,48.9524,48.9717,7600.0
2006-10-27 10:45:00,76.07,76.07,75.75,75.75,15800.0,48.9524,48.9524,48.7465,48.7465,15800.0
2006-10-27 10:50:00,75.78,75.81,75.51,75.55,22200.0,48.7658,48.7851,48.592,48.6178,22200.0
2006-10-27 10:55:00,75.55,75.73,75.53,75.73,3800.0,48.6178,48.7336,48.6049,48.7336,3800.0
2006-10-27 11:00:00,75.75,75.75,75.65,75.74,3700.0,48.7465,48.7465,48.6821,48.74,3700.0
2006-10-27 11:05:00,75.67,75.73,75.55,75.73,7300.0,48.695,48.7336,48.6178,48.7336,7300.0
2006-10-27 11:10:00,75.71,75.78,75.53,75.72,24800.0,48.7207,48.7658,48.6049,48.7272,24800.0
2006-10-27 11:15:00,75.77,76.1,75.53,75.53,14800.0,48.7593,48.9717,48.6049,48.6049,14800.0
2006-10-27 11:20:00,75.55,75.6,75.51,75.51,10500.0,48.6178,48.6499,48.592,48.592,10500.0
2006-10-27 11:25:00,75.57,75.57,75.43,75.43,13700.0,48.6306,48.6306,48.5406,48.5406,13700.0
2006-10-27 11:30:00,75.45,75.45,75.33,75.39,12100.0,48.5534,48.5534,48.4762,48.5148,12100.0
2006-10-27 11:35:00,75.44,75.59,75.36,75.5,7400.0,48.547,48.6435,48.4955,48.5856,7400.0
2006-10-27 11:40:00,75.53,75.57,75.45,75.5,8200.0,48.6049,48.6306,48.5534,48.5856,8200.0
2006-10-27 11:45:00,75.5,75.56,75.46,75.5,6400.0,48.5856,48.6242,48.5599,48.5856,6400.0
2006-10-27 11:50:00,76.1,76.1,75.36,75.37,15500.0,48.9717,48.9717,48.4955,48.5019,15500.0
2006-10-27 11:55:00,75.44,75.44,75.37,75.43,1900.0,48.547,48.547,48.5019,48.5406,1900.0
2006-10-27 12:00:00,75.44,75.47,75.43,75.46,2400.0,48.547,48.5663,48.5406,48.5599,2400.0
2006-10-27 12:05:00,75.46,75.55,75.42,75.55,5900.0,48.5599,48.6178,48.5341,48.6178,5900.0
2006-10-27 12:10:00,75.6,75.68,75.6,75.64,7500.0,48.6499,48.7014,48.6499,48.6757,7500.0
2006-10-27 12:15:00,75.67,75.76,75.53,75.75,7500.0,48.695,48.7529,48.6049,48.7465,7500.0
2006-10-27 12:20:00,75.75,75.75,75.66,75.74,6600.0,48.7465,48.7465,48.6886,48.74,6600.0
2006-10-27 12:25:00,75.78,75.88,75.76,75.82,9000.0,48.7658,48.8301,48.7529,48.7915,9000.0
2006-10-27 12:30:00,75.82,75.82,75.65,75.69,7400.0,48.7915,48.7915,48.6821,48.7079,7400.0
2006-10-27 12:35:00,75.68,75.69,75.59,75.59,5200.0,48.7014,48.7079,48.6435,48.6435,5200.0
2006-10-27 12:40:00,75.62,75.62,75.57,75.57,500.0,48.6628,48.6628,48.6306,48.6306,500.0
2006-10-27 12:45:00,75.59,75.59,75.53,75.53,1800.0,48.6435,48.6435,48.6049,48.6049,1800.0
2006-10-27 12:50:00,75.54,75.6,75.53,75.58,5200.0,48.6113,48.6499,48.6049,48.6371,5200.0
2006-10-27 12:55:00,75.59,75.59,75.53,75.55,2600.0,48.6435,48.6435,48.6049,48.6178,2600.0
2006-10-27 13:00:00,75.52,75.57,75.52,75.57,2600.0,48.5985,48.6306,48.5985,48.6306,2600.0
2006-10-27 13:05:00,75.61,75.63,75.49,75.5,9700.0,48.6564,48.6693,48.5792,48.5856,9700.0
2006-10-27 13:10:00,75.45,75.55,75.44,75.55,10600.0,48.5534,48.6178,48.547,48.6178,10600.0
2006-10-27 13:15:00,75.55,75.55,75.5,75.54,3900.0,48.6178,48.6178,48.5856,48.6113,3900.0
2006-10-27 13:20:00,75.53,75.57,75.45,75.57,7200.0,48.6049,48.6306,48.5534,48.6306,7200.0
2006-10-27 13:25:00,75.57,75.57,75.43,75.47,5600.0,48.6306,48.6306,48.5406,48.5663,5600.0
2006-10-27 13:30:00,75.48,75.48,75.4,75.4,2100.0,48.5727,48.5727,48.5212,48.5212,2100.0
2006-10-27 13:35:00,75.45,75.45,75.39,75.41,4100.0,48.5534,48.5534,48.5148,48.5277,4100.0
2006-10-27 13:40:00,75.44,75.48,75.38,75.44,4600.0,48.547,48.5727,48.5084,48.547,4600.0
2006-10-27 13:45:00,75.44,75.47,75.3,75.42,20900.0,48.547,48.5663,48.4569,48.5341,20900.0
2006-10-27 13:50:00,75.32,75.33,75.16,75.2,16300.0,48.4698,48.4762,48.3668,48.3925,16300.0
2006-10-27 13:55:00,75.2,75.22,75.17,75.21,6600.0,48.3925,48.4054,48.3732,48.399,6600.0
2006-10-27 14:00:00,75.22,75.26,75.17,75.2,9100.0,48.4054,48.4312,48.3732,48.3925,9100.0
2006-10-27 14:05:00,75.2,75.2,75.11,75.13,5000.0,48.3925,48.3925,48.3346,48.3475,5000.0
2006-10-27 14:10:00,75.07,75.15,75.0,75.08,7300.0,48.3089,48.3604,48.2638,48.3153,7300.0
2006-10-27 14:15:00,75.03,75.2,75.03,75.2,2900.0,48.2831,48.3925,48.2831,48.3925,2900.0
2006-10-27 14:20:00,75.15,75.15,75.02,75.09,2900.0,48.3604,48.3604,48.2767,48.3218,2900.0
2006-10-27 14:25:00,75.02,75.02,74.86,74.86,15500.0,48.2767,48.2767,48.1737,48.1737,15500.0
2006-10-27 14:30:00,74.86,74.88,74.62,74.82,27000.0,48.1737,48.1866,48.0193,48.148,27000.0
2006-10-27 14:35:00,74.86,74.88,74.71,74.74,16700.0,48.1737,48.1866,48.0772,48.0965,16700.0
2006-10-27 14:40:00,74.73,74.75,74.68,74.69,7100.0,48.0901,48.103,48.0579,48.0643,7100.0
2006-10-27 14:45:00,74.68,74.68,74.42,74.54,26900.0,48.0579,48.0579,47.8906,47.9678,26900.0
2006-10-27 14:50:00,74.57,74.57,74.28,74.33,14500.0,47.9871,47.9871,47.8005,47.8327,14500.0
2006-10-27 14:55:00,74.27,74.57,74.27,74.52,13600.0,47.7941,47.9871,47.7941,47.9549,13600.0
2006-10-27 15:00:00,74.51,74.63,74.44,74.62,12100.0,47.9485,48.0257,47.9035,48.0193,12100.0
2006-10-27 15:05:00,74.61,74.64,74.48,74.59,10300.0,48.0129,48.0322,47.9292,48.0,10300.0
2006-10-27 15:10:00,74.64,74.67,74.62,74.65,4300.0,48.0322,48.0515,48.0193,48.0386,4300.0
2006-10-27 15:15:00,74.61,74.61,74.38,74.45,7400.0,48.0129,48.0129,47.8649,47.9099,7400.0
2006-10-27 15:20:00,74.45,74.83,74.45,74.75,14000.0,47.9099,48.1544,47.9099,48.103,14000.0
2006-10-27 15:25:00,74.75,74.98,74.66,74.98,19300.0,48.103,48.251,48.045,48.251,19300.0
2006-10-27 15:30:00,75.04,75.32,75.03,75.15,17300.0,48.2896,48.4698,48.2831,48.3604,17300.0
2006-10-27 15:35:00,75.13,75.16,75.04,75.13,13900.0,48.3475,48.3668,48.2896,48.3475,13900.0
2006-10-27 15:40:00,75.15,75.18,74.85,74.9,20800.0,48.3604,48.3797,48.1673,48.1995,20800.0
2006-10-27 15:45:00,74.87,75.1,74.87,75.02,11300.0,48.1802,48.3282,48.1802,48.2767,11300.0
2006-10-27 15:50:00,75.03,75.1,75.0,75.06,24200.0,48.2831,48.3282,48.2638,48.3024,24200.0
2006-10-27 15:55:00,75.04,75.04,74.9,74.92,31500.0,48.2896,48.2896,48.1995,48.2124,31500.0
2006-10-30 09:30:00,75.35,75.41,75.05,75.17,24400.0,48.4891,48.5277,48.296,48.3732,24400.0
2006-10-30 09:35:00,75.19,75.24,75.05,75.06,14300.0,48.3861,48.4183,48.296,48.3024,14300.0
2006-10-30 09:40:00,75.06,75.22,75.0,75.05,19800.0,48.3024,48.4054,48.2638,48.296,19800.0
2006-10-30 09:45:00,75.0,75.1,74.8,74.8,13300.0,48.2638,48.3282,48.1351,48.1351,13300.0
2006-10-30 09:50:00,74.79,74.89,74.55,74.55,18100.0,48.1287,48.1931,47.9743,47.9743,18100.0
2006-10-30 09:55:00,74.55,74.55,74.35,74.42,18300.0,47.9743,47.9743,47.8456,47.8906,18300.0
2006-10-30 10:00:00,74.34,74.35,73.56,73.81,46100.0,47.8391,47.8456,47.3372,47.4981,46100.0
2006-10-30 10:05:00,73.81,74.02,73.67,74.02,24500.0,47.4981,47.6332,47.408,47.6332,24500.0
2006-10-30 10:10:00,74.09,74.1,74.03,74.08,11100.0,47.6782,47.6847,47.6396,47.6718,11100.0
2006-10-30 10:15:00,74.08,74.12,74.02,74.06,16300.0,47.6718,47.6975,47.6332,47.6589,16300.0
2006-10-30 10:20:00,74.06,74.06,73.76,73.81,53400.0,47.6589,47.6589,47.4659,47.4981,53400.0
2006-10-30 10:25:00,73.75,73.81,73.3,73.6,58800.0,47.4594,47.4981,47.1699,47.3629,58800.0
2006-10-30 10:30:00,73.61,73.85,73.61,73.78,3500.0,47.3693,47.5238,47.3693,47.4787,3500.0
2006-10-30 10:35:00,73.78,73.91,73.75,73.89,14000.0,47.4787,47.5624,47.4594,47.5495,14000.0
2006-10-30 10:40:00,73.89,74.15,73.89,74.09,8600.0,47.5495,47.7168,47.5495,47.6782,8600.0
2006-10-30 10:45:00,74.09,74.11,74.05,74.06,11900.0,47.6782,47.6911,47.6525,47.6589,11900.0
2006-10-30 10:50:00,74.06,74.27,74.06,74.26,3800.0,47.6589,47.7941,47.6589,47.7876,3800.0
2006-10-30 10:55:00,74.25,74.25,74.08,74.18,5400.0,47.7812,47.7812,47.6718,47.7362,5400.0
2006-10-30 11:00:00,74.19,74.59,74.19,74.59,16100.0,47.7426,48.0,47.7426,48.0,16100.0
2006-10-30 11:05:00,74.59,74.59,74.06,74.18,28800.0,48.0,48.0,47.6589,47.7362,28800.0
2006-10-30 11:10:00,74.21,74.41,74.21,74.35,5000.0,47.7555,47.8842,47.7555,47.8456,5000.0
2006-10-30 11:15:00,74.36,74.39,74.35,74.35,5600.0,47.852,47.8713,47.8456,47.8456,5600.0
2006-10-30 11:20:00,74.29,74.4,74.29,74.39,2300.0,47.8069,47.8777,47.8069,47.8713,2300.0
2006-10-30 11:25:00,74.43,74.48,74.21,74.27,16300.0,47.897,47.9292,47.7555,47.7941,16300.0
2006-10-30 11:30:00,74.27,74.28,74.16,74.16,6800.0,47.7941,47.8005,47.7233,47.7233,6800.0
2006-10-30 11:35:00,74.16,74.21,74.13,74.15,4600.0,47.7233,47.7555,47.704,47.7168,4600.0
2006-10-30 11:40:00,74.2,74.2,74.2,74.2,2300.0,47.749,47.749,47.749,47.749,2300.0
2006-10-30 11:45:00,74.18,74.2,74.14,74.16,4400.0,47.7362,47.749,47.7104,47.7233,4400.0
2006-10-30 11:50:00,74.15,74.16,74.13,74.13,10600.0,47.7168,47.7233,47.704,47.704,10600.0
2006-10-30 11:55:00,74.12,74.14,74.08,74.09,7400.0,47.6975,47.7104,47.6718,47.6782,7400.0
2006-10-30 12:00:00,74.06,74.1,73.95,74.0,8000.0,47.6589,47.6847,47.5881,47.6203,8000.0
2006-10-30 12:05:00,73.99,74.0,73.85,73.94,7400.0,47.6139,47.6203,47.5238,47.5817,7400.0
2006-10-30 12:10:00,73.89,73.95,73.89,73.94,3300.0,47.5495,47.5881,47.5495,47.5817,3300.0
2006-10-30 12:15:00,73.94,74.01,73.93,74.01,7600.0,47.5817,47.6268,47.5753,47.6268,7600.0
2006-10-30 12:20:00,74.01,74.01,73.99,74.01,2100.0,47.6268,47.6268,47.6139,47.6268,2100.0
2006-10-30 12:25:00,74.04,74.16,74.04,74.14,5100.0,47.6461,47.7233,47.6461,47.7104,5100.0
2006-10-30 12:30:00,74.15,74.18,74.1,74.18,9200.0,47.7168,47.7362,47.6847,47.7362,9200.0
2006-10-30 12:35:00,74.16,74.18,74.1,74.14,7600.0,47.7233,47.7362,47.6847,47.7104,7600.0
2006-10-30 12:40:00,74.16,74.21,74.15,74.2,8400.0,47.7233,47.7555,47.7168,47.749,8400.0
2006-10-30 12:45:00,74.21,74.21,74.18,74.19,7400.0,47.7555,47.7555,47.7362,47.7426,7400.0
2006-10-30 12:50:00,74.19,74.21,74.16,74.21,4800.0,47.7426,47.7555,47.7233,47.7555,4800.0
2006-10-30 12:55:00,74.21,74.29,74.16,74.25,8200.0,47.7555,47.8069,47.7233,47.7812,8200.0
2006-10-30 13:00:00,74.29,74.3,74.2,74.22,3800.0,47.8069,47.8134,47.749,47.7619,3800.0
2006-10-30 13:05:00,74.22,74.24,74.16,74.22,4900.0,47.7619,47.7748,47.7233,47.7619,4900.0
2006-10-30 13:10:00,74.2,74.2,74.18,74.19,2100.0,47.749,47.749,47.7362,47.7426,2100.0
2006-10-30 13:15:00,74.19,74.24,74.17,74.24,2700.0,47.7426,47.7748,47.7297,47.7748,2700.0
2006-10-30 13:20:00,74.23,74.32,74.2,74.2,5900.0,47.7683,47.8262,47.749,47.749,5900.0
2006-10-30 13:25:00,74.19,74.22,74.13,74.2,12100.0,47.7426,47.7619,47.704,47.749,12100.0
2006-10-30 13:30:00,74.19,74.3,74.19,74.3,4400.0,47.7426,47.8134,47.7426,47.8134,4400.0
2006-10-30 13:35:00,74.3,74.42,74.3,74.41,7100.0,47.8134,47.8906,47.8134,47.8842,7100.0
2006-10-30 13:40:00,74.41,74.46,74.39,74.41,5300.0,47.8842,47.9163,47.8713,47.8842,5300.0
2006-10-30 13:45:00,74.41,74.46,74.39,74.46,22800.0,47.8842,47.9163,47.8713,47.9163,22800.0
2006-10-30 13:50:00,74.5,74.6,74.5,74.6,12400.0,47.9421,48.0064,47.9421,48.0064,12400.0
2006-10-30 13:55:00,74.6,74.73,74.59,74.68,13100.0,48.0064,48.0901,48.0,48.0579,13100.0
2006-10-30 14:00:00,74.72,74.72,74.66,74.66,8800.0,48.0837,48.0837,48.045,48.045,8800.0
2006-10-30 14:05:00,74.65,74.67,74.57,74.6,6900.0,48.0386,48.0515,47.9871,48.0064,6900.0
2006-10-30 14:10:00,74.6,74.61,74.47,74.58,10700.0,48.0064,48.0129,47.9228,47.9936,10700.0
2006-10-30 14:15:00,74.6,74.67,74.59,74.67,15200.0,48.0064,48.0515,48.0,48.0515,15200.0
2006-10-30 14:20:00,74.69,74.72,74.65,74.7,4800.0,48.0643,48.0837,48.0386,48.0708,4800.0
2006-10-30 14:25:00,74.7,74.72,74.65,74.65,10300.0,48.0708,48.0837,48.0386,48.0386,10300.0
2006-10-30 14:30:00,74.65,74.68,74.6,74.6,26200.0,48.0386,48.0579,48.0064,48.0064,26200.0
2006-10-30 14:35:00,74.59,74.69,74.58,74.66,21100.0,48.0,48.0643,47.9936,48.045,21100.0
2006-10-30 14:40:00,74.65,74.65,74.56,74.6,13100.0,48.0386,48.0386,47.9807,48.0064,13100.0
2006-10-30 14:45:00,74.59,74.59,74.5,74.5,8900.0,48.0,48.0,47.9421,47.9421,8900.0
2006-10-30 14:50:00,74.5,74.55,74.49,74.52,11100.0,47.9421,47.9743,47.9356,47.9549,11100.0
2006-10-30 14:55:00,74.51,74.54,74.46,74.47,7800.0,47.9485,47.9678,47.9163,47.9228,7800.0
2006-10-30 15:00:00,74.45,74.53,74.42,74.5,9600.0,47.9099,47.9614,47.8906,47.9421,9600.0
2006-10-30 15:05:00,74.51,74.57,74.5,74.52,12100.0,47.9485,47.9871,47.9421,47.9549,12100.0
2006-10-30 15:10:00,74.52,74.55,74.48,74.48,5200.0,47.9549,47.9743,47.9292,47.9292,5200.0
2006-10-30 15:15:00,74.48,74.52,74.48,74.48,8000.0,47.9292,47.9549,47.9292,47.9292,8000.0
2006-10-30 15:20:00,74.5,74.5,74.33,74.38,11000.0,47.9421,47.9421,47.8327,47.8649,11000.0
2006-10-30 15:25:00,74.34,74.42,74.2,74.36,18200.0,47.8391,47.8906,47.749,47.852,18200.0
2006-10-30 15:30:00,74.35,74.35,74.2,74.23,7500.0,47.8456,47.8456,47.749,47.7683,7500.0
2006-10-30 15:35:00,74.23,74.23,74.08,74.11,8600.0,47.7683,47.7683,47.6718,47.6911,8600.0
2006-10-30 15:40:00,74.11,74.22,74.11,74.11,12400.0,47.6911,47.7619,47.6911,47.6911,12400.0
2006-10-30 15:45:00,74.12,74.34,74.09,74.33,15000.0,47.6975,47.8391,47.6782,47.8327,15000.0
2006-10-30 15:50:00,74.29,74.42,74.28,74.36,10700.0,47.8069,47.8906,47.8005,47.852,10700.0
2006-10-30 15:55:00,74.39,74.41,74.3,74.41,16100.0,47.8713,47.8842,47.8134,47.8842,16100.0
2006-10-31 09:30:00,74.6,75.15,74.6,75.01,26500.0,48.0064,48.3604,48.0064,48.2703,26500.0
2006-10-31 09:35:00,75.02,75.04,74.84,74.95,18200.0,48.2767,48.2896,48.1609,48.2317,18200.0
2006-10-31 09:40:00,75.13,75.3,74.97,75.22,10500.0,48.3475,48.4569,48.2445,48.4054,10500.0
2006-10-31 09:45:00,75.22,75.69,75.22,75.64,49500.0,48.4054,48.7079,48.4054,48.6757,49500.0
2006-10-31 09:50:00,75.7,75.79,75.44,75.47,36400.0,48.7143,48.7722,48.547,48.5663,36400.0
2006-10-31 09:55:00,75.47,75.69,75.47,75.59,23500.0,48.5663,48.7079,48.5663,48.6435,23500.0
2006-10-31 10:00:00,75.59,75.6,75.4,75.58,22400.0,48.6435,48.6499,48.5212,48.6371,22400.0
2006-10-31 10:05:00,75.54,75.79,75.49,75.55,23200.0,48.6113,48.7722,48.5792,48.6178,23200.0
2006-10-31 10:10:00,75.62,75.64,75.45,75.64,10100.0,48.6628,48.6757,48.5534,48.6757,10100.0
2006-10-31 10:15:00,75.64,75.95,75.6,75.65,26200.0,48.6757,48.8752,48.6499,48.6821,26200.0
2006-10-31 10:20:00,75.65,75.88,75.62,75.82,18100.0,48.6821,48.8301,48.6628,48.7915,18100.0
2006-10-31 10:25:00,75.89,76.04,75.85,76.04,18100.0,48.8366,48.9331,48.8108,48.9331,18100.0
2006-10-31 10:30:00,76.17,76.4,76.0,76.4,21400.0,49.0168,49.1648,48.9074,49.1648,21400.0
2006-10-31 10:35:00,76.33,76.46,76.21,76.39,71700.0,49.1197,49.2034,49.0425,49.1583,71700.0
2006-10-31 10:40:00,76.37,76.41,76.25,76.41,22100.0,49.1455,49.1712,49.0682,49.1712,22100.0
2006-10-31 10:45:00,76.42,76.44,76.18,76.21,19800.0,49.1776,49.1905,49.0232,49.0425,19800.0
2006-10-31 10:50:00,76.16,76.22,76.13,76.2,14300.0,49.0103,49.0489,48.991,49.0361,14300.0
2006-10-31 10:55:00,76.2,76.24,76.12,76.23,11400.0,49.0361,49.0618,48.9846,49.0554,11400.0
2006-10-31 11:00:00,76.23,76.32,76.21,76.32,9600.0,49.0554,49.1133,49.0425,49.1133,9600.0
2006-10-31 11:05:00,76.32,76.41,76.29,76.41,12400.0,49.1133,49.1712,49.094,49.1712,12400.0
2006-10-31 11:10:00,76.41,76.42,76.39,76.4,7600.0,49.1712,49.1776,49.1583,49.1648,7600.0
2006-10-31 11:15:00,76.37,76.4,76.27,76.31,13200.0,49.1455,49.1648,49.0811,49.1068,13200.0
2006-10-31 11:20:00,76.3,76.43,76.3,76.36,8000.0,49.1004,49.1841,49.1004,49.139,8000.0
2006-10-31 11:25:00,76.36,76.4,76.3,76.38,8800.0,49.139,49.1648,49.1004,49.1519,8800.0
2006-10-31 11:30:00,76.36,76.44,76.33,76.44,5400.0,49.139,49.1905,49.1197,49.1905,5400.0
2006-10-31 11:35:00,76.44,76.47,76.4,76.43,10800.0,49.1905,49.2098,49.1648,49.1841,10800.0
2006-10-31 11:40:00,76.44,76.45,76.26,76.33,8500.0,49.1905,49.1969,49.0747,49.1197,8500.0
2006-10-31 11:45:00,76.34,76.34,76.19,76.21,25500.0,49.1262,49.1262,49.0296,49.0425,25500.0
2006-10-31 11:50:00,76.21,76.21,75.99,76.11,36600.0,49.0425,49.0425,48.9009,48.9781,36600.0
2006-10-31 11:55:00,76.1,76.32,76.1,76.32,16700.0,48.9717,49.1133,48.9717,49.1133,16700.0
2006-10-31 12:00:00,76.27,76.33,76.23,76.3,5300.0,49.0811,49.1197,49.0554,49.1004,5300.0
2006-10-31 12:05:00,76.3,76.35,76.14,76.22,7800.0,49.1004,49.1326,48.9974,49.0489,7800.0
2006-10-31 12:10:00,76.23,76.32,76.17,76.2,8800.0,49.0554,49.1133,49.0168,49.0361,8800.0
2006-10-31 12:15:00,76.2,76.24,76.19,76.24,5700.0,49.0361,49.0618,49.0296,49.0618,5700.0
2006-10-31 12:20:00,76.22,76.31,76.17,76.31,5500.0,49.0489,49.1068,49.0168,49.1068,5500.0
2006-10-31 12:25:00,76.33,76.33,76.29,76.29,800.0,49.1197,49.1197,49.094,49.094,800.0
2006-10-31 12:30:00,76.25,76.33,76.2,76.29,6900.0,49.0682,49.1197,49.0361,49.094,6900.0
2006-10-31 12:35:00,76.29,76.29,76.08,76.18,22200.0,49.094,49.094,48.9588,49.0232,22200.0
2006-10-31 12:40:00,76.16,76.17,76.02,76.16,15400.0,49.0103,49.0168,48.9202,49.0103,15400.0
2006-10-31 12:45:00,76.15,76.21,76.12,76.19,6100.0,49.0039,49.0425,48.9846,49.0296,6100.0
2006-10-31 12:50:00,76.18,76.23,76.14,76.19,14300.0,49.0232,49.0554,48.9974,49.0296,14300.0
2006-10-31 12:55:00,76.21,76.21,76.13,76.19,9300.0,49.0425,49.0425,48.991,49.0296,9300.0
2006-10-31 13:00:00,76.18,76.18,75.92,75.98,13500.0,49.0232,49.0232,48.8559,48.8945,13500.0
2006-10-31 13:05:00,75.98,76.06,75.92,75.92,12700.0,48.8945,48.946,48.8559,48.8559,12700.0
2006-10-31 13:10:00,75.93,76.0,75.89,75.89,25300.0,48.8623,48.9074,48.8366,48.8366,25300.0
2006-10-31 13:15:00,75.94,75.95,75.8,75.81,6900.0,48.8687,48.8752,48.7787,48.7851,6900.0
2006-10-31 13:20:00,75.81,75.82,75.6,75.74,10300.0,48.7851,48.7915,48.6499,48.74,10300.0
2006-10-31 13:25:00,75.75,75.86,75.69,75.81,11400.0,48.7465,48.8173,48.7079,48.7851,11400.0
2006-10-31 13:30:00,75.8,75.96,75.8,75.91,34500.0,48.7787,48.8816,48.7787,48.8494,34500.0
2006-10-31 13:35:00,75.92,76.06,75.92,75.96,5500.0,48.8559,48.946,48.8559,48.8816,5500.0
2006-10-31 13:40:00,75.96,75.96,75.91,75.93,2300.0,48.8816,48.8816,48.8494,48.8623,2300.0
2006-10-31 13:45:00,75.95,76.06,75.91,76.06,5700.0,48.8752,48.946,48.8494,48.946,5700.0
2006-10-31 13:50:00,76.08,76.21,76.08,76.19,4600.0,48.9588,49.0425,48.9588,49.0296,4600.0
2006-10-31 13:55:00,76.19,76.19,76.11,76.11,1000.0,49.0296,49.0296,48.9781,48.9781,1000.0
2006-10-31 14:00:00,76.14,76.14,76.0,76.01,4500.0,48.9974,48.9974,48.9074,48.9138,4500.0
2006-10-31 14:05:00,76.01,76.05,75.89,75.99,12700.0,48.9138,48.9395,48.8366,48.9009,12700.0
2006-10-31 14:10:00,75.97,75.97,75.89,75.89,5700.0,48.888,48.888,48.8366,48.8366,5700.0
2006-10-31 14:15:00,75.91,76.25,75.91,76.23,22500.0,48.8494,49.0682,48.8494,49.0554,22500.0
2006-10-31 14:20:00,76.23,76.26,76.12,76.15,6800.0,49.0554,49.0747,48.9846,49.0039,6800.0
2006-10-31 14:25:00,76.12,76.17,76.01,76.06,9900.0,48.9846,49.0168,48.9138,48.946,9900.0
2006-10-31 14:30:00,76.06,76.18,76.06,76.14,7500.0,48.946,49.0232,48.946,48.9974,7500.0
2006-10-31 14:35:00,76.13,76.14,76.03,76.14,5000.0,48.991,48.9974,48.9267,48.9974,5000.0
2006-10-31 14:40:00,76.14,76.25,76.09,76.24,10500.0,48.9974,49.0682,48.9653,49.0618,10500.0
2006-10-31 14:45:00,76.22,76.32,76.15,76.25,6100.0,49.0489,49.1133,49.0039,49.0682,6100.0
2006-10-31 14:50:00,76.26,76.34,76.23,76.34,5900.0,49.0747,49.1262,49.0554,49.1262,5900.0
2006-10-31 14:55:00,76.36,76.47,76.33,76.44,18400.0,49.139,49.2098,49.1197,49.1905,18400.0
2006-10-31 15:00:00,76.43,76.44,76.19,76.23,17800.0,49.1841,49.1905,49.0296,49.0554,17800.0
2006-10-31 15:05:00,76.26,76.34,76.13,76.25,14000.0,49.0747,49.1262,48.991,49.0682,14000.0
2006-10-31 15:10:00,76.29,76.29,76.05,76.22,11700.0,49.094,49.094,48.9395,49.0489,11700.0
2006-10-31 15:15:00,76.24,76.35,76.18,76.35,6200.0,49.0618,49.1326,49.0232,49.1326,6200.0
2006-10-31 15:20:00,76.33,76.4,76.29,76.38,12300.0,49.1197,49.1648,49.094,49.1519,12300.0
2006-10-31 15:25:00,76.39,76.63,76.39,76.58,36000.0,49.1583,49.3128,49.1583,49.2806,36000.0
2006-10-31 15:30:00,76.59,76.6,76.51,76.55,12900.0,49.287,49.2935,49.2355,49.2613,12900.0
2006-10-31 15:35:00,76.55,76.71,76.52,76.71,17300.0,49.2613,49.3643,49.242,49.3643,17300.0
2006-10-31 15:40:00,76.67,76.75,76.6,76.65,27200.0,49.3385,49.39,49.2935,49.3256,27200.0
2006-10-31 15:45:00,76.65,76.66,76.43,76.5,19500.0,49.3256,49.3321,49.1841,49.2291,19500.0
2006-10-31 15:50:00,76.49,76.5,76.13,76.13,23500.0,49.2227,49.2291,48.991,48.991,23500.0
2006-10-31 15:55:00,76.12,76.4,76.01,76.3,49900.0,48.9846,49.1648,48.9138,49.1004,49900.0
2006-11-01 09:30:00,76.4,76.8,76.35,76.8,23500.0,49.1648,49.4222,49.1326,49.4222,23500.0
2006-11-01 09:35:00,76.86,77.4,76.76,77.39,36300.0,49.4608,49.8083,49.3964,49.8018,36300.0
2006-11-01 09:40:00,77.39,77.7,77.39,77.55,73900.0,49.8018,50.0013,49.8018,49.9048,73900.0
2006-11-01 09:45:00,77.57,77.63,77.4,77.41,23400.0,49.9177,49.9563,49.8083,49.8147,23400.0
2006-11-01 09:50:00,77.47,77.49,76.66,76.67,62300.0,49.8533,49.8662,49.3321,49.3385,62300.0
2006-11-01 09:55:00,76.67,76.67,76.37,76.5,81800.0,49.3385,49.3385,49.1455,49.2291,81800.0
2006-11-01 10:00:00,76.5,76.64,76.26,76.55,60300.0,49.2291,49.3192,49.0747,49.2613,60300.0
2006-11-01 10:05:00,76.53,76.57,76.25,76.34,43800.0,49.2484,49.2742,49.0682,49.1262,43800.0
2006-11-01 10:10:00,76.38,76.46,75.61,75.69,47000.0,49.1519,49.2034,48.6564,48.7079,47000.0
2006-11-01 10:15:00,75.69,75.77,75.35,75.66,49900.0,48.7079,48.7593,48.4891,48.6886,49900.0
2006-11-01 10:20:00,75.66,75.8,75.52,75.68,41900.0,48.6886,48.7787,48.5985,48.7014,41900.0
2006-11-01 10:25:00,75.68,75.92,75.6,75.79,18900.0,48.7014,48.8559,48.6499,48.7722,18900.0
2006-11-01 10:30:00,75.75,75.95,75.67,75.88,29500.0,48.7465,48.8752,48.695,48.8301,29500.0
2006-11-01 10:35:00,75.88,76.07,75.76,75.97,15200.0,48.8301,48.9524,48.7529,48.888,15200.0
2006-11-01 10:40:00,75.97,76.26,75.94,76.14,18800.0,48.888,49.0747,48.8687,48.9974,18800.0
2006-11-01 10:45:00,76.14,76.5,76.09,76.5,22100.0,48.9974,49.2291,48.9653,49.2291,22100.0
2006-11-01 10:50:00,76.41,76.62,76.41,76.59,18600.0,49.1712,49.3063,49.1712,49.287,18600.0
2006-11-01 10:55:00,76.59,76.59,76.24,76.4,12200.0,49.287,49.287,49.0618,49.1648,12200.0
2006-11-01 11:00:00,76.41,76.91,76.41,76.56,20700.0,49.1712,49.493,49.1712,49.2677,20700.0
2006-11-01 11:05:00,76.57,76.57,76.33,76.36,20400.0,49.2742,49.2742,49.1197,49.139,20400.0
2006-11-01 11:10:00,76.39,76.39,76.01,76.31,13500.0,49.1583,49.1583,48.9138,49.1068,13500.0
2006-11-01 11:15:00,76.31,76.32,76.28,76.3,8500.0,49.1068,49.1133,49.0875,49.1004,8500.0
2006-11-01 11:20:00,76.4,76.78,76.4,76.75,19200.0,49.1648,49.4093,49.1648,49.39,19200.0
2006-11-01 11:25:00,76.76,76.8,76.49,76.55,8600.0,49.3964,49.4222,49.2227,49.2613,8600.0
2006-11-01 11:30:00,76.53,76.78,76.53,76.7,12500.0,49.2484,49.4093,49.2484,49.3578,12500.0
2006-11-01 11:35:00,76.64,76.75,76.57,76.7,10200.0,49.3192,49.39,49.2742,49.3578,10200.0
2006-11-01 11:40:00,76.69,76.69,76.56,76.62,3000.0,49.3514,49.3514,49.2677,49.3063,3000.0
2006-11-01 11:45:00,76.62,76.62,76.54,76.56,2400.0,49.3063,49.3063,49.2549,49.2677,2400.0
2006-11-01 11:50:00,76.5,76.5,76.07,76.26,18000.0,49.2291,49.2291,48.9524,49.0747,18000.0
2006-11-01 11:55:00,76.28,76.46,76.28,76.33,10600.0,49.0875,49.2034,49.0875,49.1197,10600.0
2006-11-01 12:00:00,76.33,76.47,76.31,76.31,4200.0,49.1197,49.2098,49.1068,49.1068,4200.0
2006-11-01 12:05:00,76.28,76.35,76.2,76.34,7900.0,49.0875,49.1326,49.0361,49.1262,7900.0
2006-11-01 12:10:00,76.3,76.35,76.29,76.32,3400.0,49.1004,49.1326,49.094,49.1133,3400.0
2006-11-01 12:15:00,76.33,76.35,76.3,76.31,2900.0,49.1197,49.1326,49.1004,49.1068,2900.0
2006-11-01 12:20:00,76.29,76.3,76.16,76.23,6400.0,49.094,49.1004,49.0103,49.0554,6400.0
2006-11-01 12:25:00,76.19,76.2,76.1,76.15,2600.0,49.0296,49.0361,48.9717,49.0039,2600.0
2006-11-01 12:30:00,76.07,76.07,75.88,75.88,4400.0,48.9524,48.9524,48.8301,48.8301,4400.0
2006-11-01 12:35:00,75.88,75.97,75.82,75.97,7300.0,48.8301,48.888,48.7915,48.888,7300.0
2006-11-01 12:40:00,75.94,75.94,75.65,75.71,4900.0,48.8687,48.8687,48.6821,48.7207,4900.0
2006-11-01 12:45:00,75.72,75.79,75.72,75.77,5700.0,48.7272,48.7722,48.7272,48.7593,5700.0
2006-11-01 12:50:00,75.77,75.8,75.71,75.79,5100.0,48.7593,48.7787,48.7207,48.7722,5100.0
2006-11-01 12:55:00,75.79,75.94,75.79,75.84,5300.0,48.7722,48.8687,48.7722,48.8044,5300.0
2006-11-01 13:00:00,75.92,75.92,75.75,75.8,6100.0,48.8559,48.8559,48.7465,48.7787,6100.0
2006-11-01 13:05:00,75.8,75.9,75.8,75.89,9700.0,48.7787,48.843,48.7787,48.8366,9700.0
2006-11-01 13:10:00,75.89,75.93,75.84,75.88,6400.0,48.8366,48.8623,48.8044,48.8301,6400.0
2006-11-01 13:15:00,75.9,75.9,75.7,75.72,14100.0,48.843,48.843,48.7143,48.7272,14100.0
2006-11-01 13:20:00,75.75,75.79,75.72,75.72,10700.0,48.7465,48.7722,48.7272,48.7272,10700.0
2006-11-01 13:25:00,75.7,75.9,75.7,75.84,7200.0,48.7143,48.843,48.7143,48.8044,7200.0
2006-11-01 13:30:00,75.89,75.96,75.87,75.87,5900.0,48.8366,48.8816,48.8237,48.8237,5900.0
2006-11-01 13:35:00,75.91,75.91,75.78,75.83,6600.0,48.8494,48.8494,48.7658,48.798,6600.0
2006-11-01 13:40:00,75.83,75.95,75.82,75.91,10400.0,48.798,48.8752,48.7915,48.8494,10400.0
2006-11-01 13:45:00,75.89,75.96,75.82,75.85,6700.0,48.8366,48.8816,48.7915,48.8108,6700.0
2006-11-01 13:50:00,75.89,75.99,75.86,75.89,3100.0,48.8366,48.9009,48.8173,48.8366,3100.0
2006-11-01 13:55:00,75.9,75.9,75.8,75.8,7300.0,48.843,48.843,48.7787,48.7787,7300.0
2006-11-01 14:00:00,75.81,75.85,75.77,75.82,16200.0,48.7851,48.8108,48.7593,48.7915,16200.0
2006-11-01 14:05:00,75.82,75.91,75.77,75.8,17500.0,48.7915,48.8494,48.7593,48.7787,17500.0
2006-11-01 14:10:00,75.8,75.8,75.6,75.6,25000.0,48.7787,48.7787,48.6499,48.6499,25000.0
2006-11-01 14:15:00,75.61,75.76,75.6,75.68,35500.0,48.6564,48.7529,48.6499,48.7014,35500.0
2006-11-01 14:20:00,75.67,75.86,75.64,75.66,24400.0,48.695,48.8173,48.6757,48.6886,24400.0
2006-11-01 14:25:00,75.66,75.8,75.6,75.74,7000.0,48.6886,48.7787,48.6499,48.74,7000.0
2006-11-01 14:30:00,75.74,75.75,75.65,75.69,8500.0,48.74,48.7465,48.6821,48.7079,8500.0
2006-11-01 14:35:00,75.69,75.69,75.6,75.64,10400.0,48.7079,48.7079,48.6499,48.6757,10400.0
2006-11-01 14:40:00,75.65,75.65,75.6,75.62,25100.0,48.6821,48.6821,48.6499,48.6628,25100.0
2006-11-01 14:45:00,75.6,75.64,75.6,75.63,14500.0,48.6499,48.6757,48.6499,48.6693,14500.0
2006-11-01 14:50:00,75.64,75.76,75.62,75.63,24700.0,48.6757,48.7529,48.6628,48.6693,24700.0
2006-11-01 14:55:00,75.63,75.63,75.55,75.57,20300.0,48.6693,48.6693,48.6178,48.6306,20300.0
2006-11-01 15:00:00,75.57,75.66,75.54,75.61,8400.0,48.6306,48.6886,48.6113,48.6564,8400.0
2006-11-01 15:05:00,75.61,75.61,75.51,75.55,46100.0,48.6564,48.6564,48.592,48.6178,46100.0
2006-11-01 15:10:00,75.53,75.6,75.5,75.53,45800.0,48.6049,48.6499,48.5856,48.6049,45800.0
2006-11-01 15:15:00,75.51,75.63,75.51,75.57,14100.0,48.592,48.6693,48.592,48.6306,14100.0
2006-11-01 15:20:00,75.55,75.58,75.52,75.58,11900.0,48.6178,48.6371,48.5985,48.6371,11900.0
2006-11-01 15:25:00,75.55,75.65,75.54,75.61,34400.0,48.6178,48.6821,48.6113,48.6564,34400.0
2006-11-01 15:30:00,75.61,75.69,75.61,75.65,29400.0,48.6564,48.7079,48.6564,48.6821,29400.0
2006-11-01 15:35:00,75.65,75.72,75.64,75.66,32200.0,48.6821,48.7272,48.6757,48.6886,32200.0
2006-11-01 15:40:00,75.66,75.76,75.65,75.75,19900.0,48.6886,48.7529,48.6821,48.7465,19900.0
2006-11-01 15:45:00,75.75,76.0,75.73,76.0,27000.0,48.7465,48.9074,48.7336,48.9074,27000.0
2006-11-01 15:50:00,76.0,76.3,75.99,76.21,62900.0,48.9074,49.1004,48.9009,49.0425,62900.0
2006-11-01 15:55:00,76.21,76.5,76.17,76.42,73900.0,49.0425,49.2291,49.0168,49.1776,73900.0
2006-11-02 09:30:00,74.56,74.56,73.85,73.86,150900.0,47.9807,47.9807,47.5238,47.5302,150900.0
2006-11-02 09:35:00,73.84,74.29,73.61,74.08,153400.0,47.5174,47.8069,47.3693,47.6718,153400.0
2006-11-02 09:40:00,74.2,74.5,74.1,74.42,112000.0,47.749,47.9421,47.6847,47.8906,112000.0
2006-11-02 09:45:00,74.42,74.43,73.6,73.9,87800.0,47.8906,47.897,47.3629,47.556,87800.0
2006-11-02 09:50:00,73.78,73.91,73.05,73.11,126800.0,47.4787,47.5624,47.009,47.0476,126800.0
2006-11-02 09:55:00,73.08,73.61,73.0,73.33,114600.0,47.0283,47.3693,46.9768,47.1892,114600.0
2006-11-02 10:00:00,73.32,73.61,73.25,73.4,111900.0,47.1827,47.3693,47.1377,47.2342,111900.0
2006-11-02 10:05:00,73.4,73.99,73.4,73.88,77900.0,47.2342,47.6139,47.2342,47.5431,77900.0
2006-11-02 10:10:00,73.83,73.84,73.54,73.64,54100.0,47.5109,47.5174,47.3243,47.3887,54100.0
2006-11-02 10:15:00,73.57,73.75,73.51,73.71,83300.0,47.3436,47.4594,47.305,47.4337,83300.0
2006-11-02 10:20:00,73.75,73.83,73.61,73.71,45000.0,47.4594,47.5109,47.3693,47.4337,45000.0
2006-11-02 10:25:00,73.71,73.71,73.6,73.68,22000.0,47.4337,47.4337,47.3629,47.4144,22000.0
2006-11-02 10:30:00,73.68,73.69,73.37,73.47,52700.0,47.4144,47.4208,47.2149,47.2793,52700.0
2006-11-02 10:35:00,73.4,73.41,73.21,73.35,43700.0,47.2342,47.2406,47.1119,47.202,43700.0
2006-11-02 10:40:00,73.3,73.31,72.89,72.89,89200.0,47.1699,47.1763,46.906,46.906,89200.0
2006-11-02 10:45:00,72.9,72.91,72.67,72.7,93600.0,46.9125,46.9189,46.7644,46.7837,93600.0
2006-11-02 10:50:00,72.67,72.88,72.6,72.75,64800.0,46.7644,46.8996,46.7194,46.8159,64800.0
2006-11-02 10:55:00,72.75,72.89,72.63,72.75,68200.0,46.8159,46.906,46.7387,46.8159,68200.0
2006-11-02 11:00:00,72.75,72.87,72.69,72.87,51900.0,46.8159,46.8931,46.7773,46.8931,51900.0
2006-11-02 11:05:00,72.87,73.34,72.86,73.21,57200.0,46.8931,47.1956,46.8867,47.1119,57200.0
2006-11-02 11:10:00,73.15,73.16,72.81,72.84,52700.0,47.0733,47.0798,46.8545,46.8738,52700.0
2006-11-02 11:15:00,72.8,72.85,72.66,72.85,48500.0,46.8481,46.8803,46.758,46.8803,48500.0
2006-11-02 11:20:00,72.84,73.0,72.67,72.74,52500.0,46.8738,46.9768,46.7644,46.8095,52500.0
2006-11-02 11:25:00,72.73,72.74,72.54,72.65,64700.0,46.8031,46.8095,46.6808,46.7516,64700.0
2006-11-02 11:30:00,72.66,72.72,72.63,72.66,21200.0,46.758,46.7966,46.7387,46.758,21200.0
2006-11-02 11:35:00,72.61,72.83,72.58,72.68,33700.0,46.7258,46.8674,46.7065,46.7709,33700.0
2006-11-02 11:40:00,72.68,72.75,72.6,72.75,27800.0,46.7709,46.8159,46.7194,46.8159,27800.0
2006-11-02 11:45:00,72.75,72.8,72.59,72.65,24500.0,46.8159,46.8481,46.713,46.7516,24500.0
2006-11-02 11:50:00,72.65,72.73,72.41,72.41,15700.0,46.7516,46.8031,46.5971,46.5971,15700.0
2006-11-02 11:55:00,72.42,72.42,72.16,72.31,84000.0,46.6036,46.6036,46.4362,46.5328,84000.0
2006-11-02 12:00:00,72.26,72.3,72.16,72.19,42100.0,46.5006,46.5263,46.4362,46.4556,42100.0
2006-11-02 12:05:00,72.16,72.28,72.1,72.12,43800.0,46.4362,46.5135,46.3976,46.4105,43800.0
2006-11-02 12:10:00,72.13,72.46,72.04,72.28,73200.0,46.4169,46.6293,46.359,46.5135,73200.0
2006-11-02 12:15:00,72.22,72.77,72.2,72.6,42000.0,46.4749,46.8288,46.462,46.7194,42000.0
2006-11-02 12:20:00,72.6,72.61,72.36,72.54,19700.0,46.7194,46.7258,46.565,46.6808,19700.0
2006-11-02 12:25:00,72.46,72.51,72.28,72.36,16000.0,46.6293,46.6615,46.5135,46.565,16000.0
2006-11-02 12:30:00,72.36,72.75,72.35,72.56,40200.0,46.565,46.8159,46.5585,46.6937,40200.0
2006-11-02 12:35:00,72.59,72.74,72.55,72.74,29300.0,46.713,46.8095,46.6872,46.8095,29300.0
2006-11-02 12:40:00,72.75,72.78,72.49,72.5,23600.0,46.8159,46.8352,46.6486,46.655,23600.0
2006-11-02 12:45:00,72.5,72.71,72.5,72.71,13900.0,46.655,46.7902,46.655,46.7902,13900.0
2006-11-02 12:50:00,72.69,72.69,72.6,72.61,10400.0,46.7773,46.7773,46.7194,46.7258,10400.0
2006-11-02 12:55:00,72.58,72.68,72.52,72.59,55800.0,46.7065,46.7709,46.6679,46.713,55800.0
2006-11-02 13:00:00,72.6,72.72,72.57,72.69,46500.0,46.7194,46.7966,46.7001,46.7773,46500.0
2006-11-02 13:05:00,72.69,72.69,72.52,72.52,13100.0,46.7773,46.7773,46.6679,46.6679,13100.0
2006-11-02 13:10:00,72.52,72.53,72.38,72.45,17800.0,46.6679,46.6743,46.5778,46.6229,17800.0
2006-11-02 13:15:00,72.45,72.49,72.35,72.35,23400.0,46.6229,46.6486,46.5585,46.5585,23400.0
2006-11-02 13:20:00,72.36,72.48,72.33,72.33,12300.0,46.565,46.6422,46.5456,46.5456,12300.0
2006-11-02 13:25:00,72.31,72.53,72.31,72.45,18500.0,46.5328,46.6743,46.5328,46.6229,18500.0
2006-11-02 13:30:00,72.4,72.66,72.36,72.49,24400.0,46.5907,46.758,46.565,46.6486,24400.0
2006-11-02 13:35:00,72.49,72.67,72.49,72.51,39700.0,46.6486,46.7644,46.6486,46.6615,39700.0
2006-11-02 13:40:00,72.5,72.63,72.27,72.36,30900.0,46.655,46.7387,46.507,46.565,30900.0
2006-11-02 13:45:00,72.35,72.56,72.31,72.41,31600.0,46.5585,46.6937,46.5328,46.5971,31600.0
2006-11-02 13:50:00,72.37,72.41,72.28,72.36,23900.0,46.5714,46.5971,46.5135,46.565,23900.0
2006-11-02 13:55:00,72.37,72.5,72.35,72.38,16700.0,46.5714,46.655,46.5585,46.5778,16700.0
2006-11-02 14:00:00,72.34,72.5,72.34,72.47,18600.0,46.5521,46.655,46.5521,46.6357,18600.0
2006-11-02 14:05:00,72.42,72.47,72.2,72.2,19300.0,46.6036,46.6357,46.462,46.462,19300.0
2006-11-02 14:10:00,72.2,72.2,71.72,72.08,88600.0,46.462,46.462,46.1531,46.3848,88600.0
2006-11-02 14:15:00,72.08,72.13,71.84,71.84,46900.0,46.3848,46.4169,46.2303,46.2303,46900.0
2006-11-02 14:20:00,71.78,72.01,71.72,71.87,38000.0,46.1917,46.3397,46.1531,46.2496,38000.0
2006-11-02 14:25:00,71.87,72.09,71.81,71.93,27200.0,46.2496,46.3912,46.211,46.2882,27200.0
2006-11-02 14:30:00,71.97,72.13,71.82,71.98,38100.0,46.314,46.4169,46.2175,46.3204,38100.0
2006-11-02 14:35:00,71.98,72.05,71.86,71.88,39900.0,46.3204,46.3655,46.2432,46.2561,39900.0
2006-11-02 14:40:00,71.86,72.0,71.8,71.8,37900.0,46.2432,46.3333,46.2046,46.2046,37900.0
2006-11-02 14:45:00,71.81,71.98,71.76,71.87,18800.0,46.211,46.3204,46.1788,46.2496,18800.0
2006-11-02 14:50:00,71.86,71.87,71.66,71.79,55100.0,46.2432,46.2496,46.1145,46.1981,55100.0
2006-11-02 14:55:00,71.75,72.02,71.75,71.84,25200.0,46.1724,46.3462,46.1724,46.2303,25200.0
2006-11-02 15:00:00,71.86,72.13,71.86,72.06,34300.0,46.2432,46.4169,46.2432,46.3719,34300.0
2006-11-02 15:05:00,72.04,72.05,71.76,71.78,25200.0,46.359,46.3655,46.1788,46.1917,25200.0
2006-11-02 15:10:00,71.78,71.9,71.69,71.85,28200.0,46.1917,46.2689,46.1338,46.2368,28200.0
2006-11-02 15:15:00,71.83,71.83,71.41,71.57,69700.0,46.2239,46.2239,45.9536,46.0566,69700.0
2006-11-02 15:20:00,71.58,71.62,71.15,71.6,82100.0,46.063,46.0887,45.7863,46.0759,82100.0
2006-11-02 15:25:00,71.75,71.79,71.48,71.52,61300.0,46.1724,46.1981,45.9987,46.0244,61300.0
2006-11-02 15:30:00,71.52,72.3,71.52,72.06,62800.0,46.0244,46.5263,46.0244,46.3719,62800.0
2006-11-02 15:35:00,72.11,72.48,72.11,72.25,48200.0,46.4041,46.6422,46.4041,46.4942,48200.0
2006-11-02 15:40:00,72.25,72.38,72.23,72.27,52500.0,46.4942,46.5778,46.4813,46.507,52500.0
2006-11-02 15:45:00,72.27,72.29,72.04,72.09,58200.0,46.507,46.5199,46.359,46.3912,58200.0
2006-11-02 15:50:00,72.1,72.32,72.09,72.28,49400.0,46.3976,46.5392,46.3912,46.5135,49400.0
2006-11-02 15:55:00,72.28,72.4,72.13,72.39,93900.0,46.5135,46.5907,46.4169,46.5843,93900.0
2006-11-03 09:30:00,72.46,72.99,72.46,72.62,85800.0,46.6293,46.9704,46.6293,46.7323,85800.0
2006-11-03 09:35:00,72.58,73.2,72.58,73.11,50500.0,46.7065,47.1055,46.7065,47.0476,50500.0
2006-11-03 09:40:00,73.11,73.13,72.9,72.99,63500.0,47.0476,47.0605,46.9125,46.9704,63500.0
2006-11-03 09:45:00,72.91,73.12,72.84,73.0,37700.0,46.9189,47.054,46.8738,46.9768,37700.0
2006-11-03 09:50:00,72.99,73.04,72.89,73.04,28000.0,46.9704,47.0025,46.906,47.0025,28000.0
2006-11-03 09:55:00,73.01,73.05,72.95,73.0,31500.0,46.9832,47.009,46.9446,46.9768,31500.0
2006-11-03 10:00:00,73.0,73.19,72.99,73.16,28100.0,46.9768,47.0991,46.9704,47.0798,28100.0
2006-11-03 10:05:00,73.12,73.45,73.03,73.4,41300.0,47.054,47.2664,46.9961,47.2342,41300.0
2006-11-03 10:10:00,73.4,73.4,73.29,73.31,30700.0,47.2342,47.2342,47.1634,47.1763,30700.0
2006-11-03 10:15:00,73.33,73.38,73.23,73.23,13300.0,47.1892,47.2213,47.1248,47.1248,13300.0
2006-11-03 10:20:00,73.18,73.23,73.06,73.17,28400.0,47.0926,47.1248,47.0154,47.0862,28400.0
2006-11-03 10:25:00,73.17,73.2,73.15,73.2,9900.0,47.0862,47.1055,47.0733,47.1055,9900.0
2006-11-03 10:30:00,73.22,73.36,73.05,73.06,19100.0,47.1184,47.2085,47.009,47.0154,19100.0
2006-11-03 10:35:00,73.05,73.05,72.9,72.95,18900.0,47.009,47.009,46.9125,46.9446,18900.0
2006-11-03 10:40:00,72.9,72.99,72.79,72.89,25800.0,46.9125,46.9704,46.8417,46.906,25800.0
2006-11-03 10:45:00,72.9,72.94,72.88,72.93,8800.0,46.9125,46.9382,46.8996,46.9318,8800.0
2006-11-03 10:50:00,72.9,73.02,72.83,72.94,13400.0,46.9125,46.9897,46.8674,46.9382,13400.0
2006-11-03 10:55:00,72.98,73.03,72.98,73.0,9200.0,46.9639,46.9961,46.9639,46.9768,9200.0
2006-11-03 11:00:00,73.0,73.0,72.92,72.94,6600.0,46.9768,46.9768,46.9253,46.9382,6600.0
2006-11-03 11:05:00,72.94,72.94,72.71,72.82,19400.0,46.9382,46.9382,46.7902,46.861,19400.0
2006-11-03 11:10:00,72.82,72.99,72.77,72.84,15800.0,46.861,46.9704,46.8288,46.8738,15800.0
2006-11-03 11:15:00,72.84,72.84,72.67,72.79,22400.0,46.8738,46.8738,46.7644,46.8417,22400.0
2006-11-03 11:20:00,72.79,72.9,72.65,72.66,12600.0,46.8417,46.9125,46.7516,46.758,12600.0
2006-11-03 11:25:00,72.65,72.82,72.65,72.82,24600.0,46.7516,46.861,46.7516,46.861,24600.0
2006-11-03 11:30:00,72.81,72.81,72.67,72.68,15400.0,46.8545,46.8545,46.7644,46.7709,15400.0
2006-11-03 11:35:00,72.67,72.73,72.63,72.73,12000.0,46.7644,46.8031,46.7387,46.8031,12000.0
2006-11-03 11:40:00,72.73,72.73,72.62,72.62,6100.0,46.8031,46.8031,46.7323,46.7323,6100.0
2006-11-03 11:45:00,72.66,72.66,72.49,72.49,15300.0,46.758,46.758,46.6486,46.6486,15300.0
2006-11-03 11:50:00,72.49,72.63,72.39,72.6,24400.0,46.6486,46.7387,46.5843,46.7194,24400.0
2006-11-03 11:55:00,72.6,72.72,72.59,72.69,5700.0,46.7194,46.7966,46.713,46.7773,5700.0
2006-11-03 12:00:00,72.69,72.8,72.69,72.69,11400.0,46.7773,46.8481,46.7773,46.7773,11400.0
2006-11-03 12:05:00,72.67,72.67,72.45,72.47,14200.0,46.7644,46.7644,46.6229,46.6357,14200.0
2006-11-03 12:10:00,72.45,72.45,72.43,72.44,4700.0,46.6229,46.6229,46.61,46.6164,4700.0
2006-11-03 12:15:00,72.41,72.42,72.25,72.26,19900.0,46.5971,46.6036,46.4942,46.5006,19900.0
2006-11-03 12:20:00,72.22,72.24,72.14,72.23,29100.0,46.4749,46.4877,46.4234,46.4813,29100.0
2006-11-03 12:25:00,72.25,72.29,72.25,72.26,26600.0,46.4942,46.5199,46.4942,46.5006,26600.0
2006-11-03 12:30:00,72.25,72.37,72.23,72.37,14500.0,46.4942,46.5714,46.4813,46.5714,14500.0
2006-11-03 12:35:00,72.35,72.67,72.33,72.63,26600.0,46.5585,46.7644,46.5456,46.7387,26600.0
2006-11-03 12:40:00,72.68,72.68,72.42,72.42,10100.0,46.7709,46.7709,46.6036,46.6036,10100.0
2006-11-03 12:45:00,72.47,72.63,72.47,72.57,8800.0,46.6357,46.7387,46.6357,46.7001,8800.0
2006-11-03 12:50:00,72.54,72.56,72.48,72.52,14300.0,46.6808,46.6937,46.6422,46.6679,14300.0
2006-11-03 12:55:00,72.48,72.52,72.48,72.49,6400.0,46.6422,46.6679,46.6422,46.6486,6400.0
2006-11-03 13:00:00,72.48,72.5,72.31,72.31,13000.0,46.6422,46.655,46.5328,46.5328,13000.0
2006-11-03 13:05:00,72.36,72.55,72.36,72.55,13000.0,46.565,46.6872,46.565,46.6872,13000.0
2006-11-03 13:10:00,72.54,72.56,72.52,72.56,3900.0,46.6808,46.6937,46.6679,46.6937,3900.0
2006-11-03 13:15:00,72.55,72.68,72.55,72.63,10200.0,46.6872,46.7709,46.6872,46.7387,10200.0
2006-11-03 13:20:00,72.63,72.89,72.63,72.89,16500.0,46.7387,46.906,46.7387,46.906,16500.0
2006-11-03 13:25:00,72.89,72.9,72.62,72.65,13800.0,46.906,46.9125,46.7323,46.7516,13800.0
2006-11-03 13:30:00,72.67,72.79,72.67,72.76,24300.0,46.7644,46.8417,46.7644,46.8224,24300.0
2006-11-03 13:35:00,72.79,72.8,72.62,72.67,13700.0,46.8417,46.8481,46.7323,46.7644,13700.0
2006-11-03 13:40:00,72.66,72.66,72.46,72.48,6900.0,46.758,46.758,46.6293,46.6422,6900.0
2006-11-03 13:45:00,72.49,72.57,72.45,72.46,13000.0,46.6486,46.7001,46.6229,46.6293,13000.0
2006-11-03 13:50:00,72.46,72.49,72.42,72.46,8100.0,46.6293,46.6486,46.6036,46.6293,8100.0
2006-11-03 13:55:00,72.47,72.51,72.44,72.5,27200.0,46.6357,46.6615,46.6164,46.655,27200.0
2006-11-03 14:00:00,72.5,72.51,72.42,72.43,20900.0,46.655,46.6615,46.6036,46.61,20900.0
2006-11-03 14:05:00,72.42,72.42,72.33,72.36,17400.0,46.6036,46.6036,46.5456,46.565,17400.0
2006-11-03 14:10:00,72.37,72.42,72.28,72.42,13300.0,46.5714,46.6036,46.5135,46.6036,13300.0
2006-11-03 14:15:00,72.42,72.46,72.37,72.43,8500.0,46.6036,46.6293,46.5714,46.61,8500.0
2006-11-03 14:20:00,72.46,72.6,72.43,72.58,10600.0,46.6293,46.7194,46.61,46.7065,10600.0
2006-11-03 14:25:00,72.6,72.81,72.6,72.65,16300.0,46.7194,46.8545,46.7194,46.7516,16300.0
2006-11-03 14:30:00,72.61,72.67,72.54,72.55,6600.0,46.7258,46.7644,46.6808,46.6872,6600.0
2006-11-03 14:35:00,72.55,72.66,72.54,72.6,8600.0,46.6872,46.758,46.6808,46.7194,8600.0
2006-11-03 14:40:00,72.6,72.7,72.59,72.68,15300.0,46.7194,46.7837,46.713,46.7709,15300.0
2006-11-03 14:45:00,72.69,72.7,72.65,72.66,28000.0,46.7773,46.7837,46.7516,46.758,28000.0
2006-11-03 14:50:00,72.64,72.69,72.62,72.69,8800.0,46.7451,46.7773,46.7323,46.7773,8800.0
2006-11-03 14:55:00,72.69,72.69,72.62,72.62,7900.0,46.7773,46.7773,46.7323,46.7323,7900.0
2006-11-03 15:00:00,72.62,72.63,72.45,72.54,9500.0,46.7323,46.7387,46.6229,46.6808,9500.0
2006-11-03 15:05:00,72.55,72.68,72.5,72.68,10600.0,46.6872,46.7709,46.655,46.7709,10600.0
2006-11-03 15:10:00,72.65,72.67,72.56,72.57,9200.0,46.7516,46.7644,46.6937,46.7001,9200.0
2006-11-03 15:15:00,72.61,72.66,72.59,72.66,12300.0,46.7258,46.758,46.713,46.758,12300.0
2006-11-03 15:20:00,72.67,72.67,72.52,72.57,14100.0,46.7644,46.7644,46.6679,46.7001,14100.0
2006-11-03 15:25:00,72.59,72.61,72.57,72.58,9400.0,46.713,46.7258,46.7001,46.7065,9400.0
2006-11-03 15:30:00,72.58,72.7,72.58,72.68,29200.0,46.7065,46.7837,46.7065,46.7709,29200.0
2006-11-03 15:35:00,72.67,72.69,72.61,72.67,10500.0,46.7644,46.7773,46.7258,46.7644,10500.0
2006-11-03 15:40:00,72.68,72.8,72.51,72.63,32100.0,46.7709,46.8481,46.6615,46.7387,32100.0
2006-11-03 15:45:00,72.63,72.73,72.6,72.66,37100.0,46.7387,46.8031,46.7194,46.758,37100.0
2006-11-03 15:50:00,72.66,72.72,72.62,72.66,17100.0,46.758,46.7966,46.7323,46.758,17100.0
2006-11-03 15:55:00,72.66,72.7,72.62,72.69,40200.0,46.758,46.7837,46.7323,46.7773,40200.0
2006-11-06 09:30:00,73.1,73.3,72.81,72.81,56200.0,47.0412,47.1699,46.8545,46.8545,56200.0
2006-11-06 09:35:00,72.82,73.69,72.82,73.63,38500.0,46.861,47.4208,46.861,47.3822,38500.0
2006-11-06 09:40:00,73.7,73.8,73.41,73.51,65600.0,47.4273,47.4916,47.2406,47.305,65600.0
2006-11-06 09:45:00,73.51,73.6,73.38,73.6,41400.0,47.305,47.3629,47.2213,47.3629,41400.0
2006-11-06 09:50:00,73.6,73.8,73.54,73.57,30400.0,47.3629,47.4916,47.3243,47.3436,30400.0
2006-11-06 09:55:00,73.59,73.67,73.19,73.3,35000.0,47.3565,47.408,47.0991,47.1699,35000.0
2006-11-06 10:00:00,73.33,73.64,73.27,73.46,32200.0,47.1892,47.3887,47.1506,47.2728,32200.0
2006-11-06 10:05:00,73.46,73.8,73.42,73.7,32700.0,47.2728,47.4916,47.2471,47.4273,32700.0
2006-11-06 10:10:00,73.69,74.18,73.6,74.03,54300.0,47.4208,47.7362,47.3629,47.6396,54300.0
2006-11-06 10:15:00,74.04,74.18,73.55,73.63,15200.0,47.6461,47.7362,47.3307,47.3822,15200.0
2006-11-06 10:20:00,73.63,73.67,73.5,73.52,8700.0,47.3822,47.408,47.2986,47.3114,8700.0
2006-11-06 10:25:00,73.51,73.55,73.32,73.5,9000.0,47.305,47.3307,47.1827,47.2986,9000.0
2006-11-06 10:30:00,73.52,73.59,73.44,73.47,16500.0,47.3114,47.3565,47.2599,47.2793,16500.0
2006-11-06 10:35:00,73.49,73.62,73.45,73.57,10400.0,47.2921,47.3758,47.2664,47.3436,10400.0
2006-11-06 10:40:00,73.56,73.8,73.55,73.8,10000.0,47.3372,47.4916,47.3307,47.4916,10000.0
2006-11-06 10:45:00,73.8,74.01,73.8,73.99,8800.0,47.4916,47.6268,47.4916,47.6139,8800.0
2006-11-06 10:50:00,73.99,74.03,73.88,73.96,13200.0,47.6139,47.6396,47.5431,47.5946,13200.0
2006-11-06 10:55:00,73.91,74.05,73.91,74.01,11600.0,47.5624,47.6525,47.5624,47.6268,11600.0
2006-11-06 11:00:00,74.02,74.11,74.02,74.08,17100.0,47.6332,47.6911,47.6332,47.6718,17100.0
2006-11-06 11:05:00,74.07,74.15,74.01,74.12,22300.0,47.6654,47.7168,47.6268,47.6975,22300.0
2006-11-06 11:10:00,74.12,74.18,74.1,74.15,15700.0,47.6975,47.7362,47.6847,47.7168,15700.0
2006-11-06 11:15:00,74.13,74.17,73.97,73.97,12200.0,47.704,47.7297,47.601,47.601,12200.0
2006-11-06 11:20:00,74.01,74.02,73.95,74.0,7100.0,47.6268,47.6332,47.5881,47.6203,7100.0
2006-11-06 11:25:00,74.0,74.0,73.78,73.95,9100.0,47.6203,47.6203,47.4787,47.5881,9100.0
2006-11-06 11:30:00,73.96,73.97,73.91,73.91,3100.0,47.5946,47.601,47.5624,47.5624,3100.0
2006-11-06 11:35:00,73.92,73.92,73.8,73.82,4800.0,47.5688,47.5688,47.4916,47.5045,4800.0
2006-11-06 11:40:00,73.8,73.84,73.57,73.66,20700.0,47.4916,47.5174,47.3436,47.4015,20700.0
2006-11-06 11:45:00,73.69,73.79,73.69,73.77,17100.0,47.4208,47.4852,47.4208,47.4723,17100.0
2006-11-06 11:50:00,73.75,73.77,73.63,73.66,4200.0,47.4594,47.4723,47.3822,47.4015,4200.0
2006-11-06 11:55:00,73.64,73.73,73.64,73.72,4700.0,47.3887,47.4466,47.3887,47.4401,4700.0
2006-11-06 12:00:00,73.72,73.72,73.52,73.53,11000.0,47.4401,47.4401,47.3114,47.3179,11000.0
2006-11-06 12:05:00,73.53,73.78,73.53,73.76,12400.0,47.3179,47.4787,47.3179,47.4659,12400.0
2006-11-06 12:10:00,73.75,73.83,73.73,73.8,5900.0,47.4594,47.5109,47.4466,47.4916,5900.0
2006-11-06 12:15:00,73.79,73.8,73.75,73.75,4900.0,47.4852,47.4916,47.4594,47.4594,4900.0
2006-11-06 12:20:00,73.77,73.79,73.71,73.71,8600.0,47.4723,47.4852,47.4337,47.4337,8600.0
2006-11-06 12:25:00,73.71,73.72,73.69,73.69,3600.0,47.4337,47.4401,47.4208,47.4208,3600.0
2006-11-06 12:30:00,73.68,73.78,73.68,73.75,10400.0,47.4144,47.4787,47.4144,47.4594,10400.0
2006-11-06 12:35:00,73.75,73.75,73.66,73.67,8700.0,47.4594,47.4594,47.4015,47.408,8700.0
2006-11-06 12:40:00,73.66,73.66,73.55,73.59,10800.0,47.4015,47.4015,47.3307,47.3565,10800.0
2006-11-06 12:45:00,73.54,73.76,73.43,73.76,21200.0,47.3243,47.4659,47.2535,47.4659,21200.0
2006-11-06 12:50:00,73.73,73.89,73.73,73.88,10000.0,47.4466,47.5495,47.4466,47.5431,10000.0
2006-11-06 12:55:00,73.89,73.93,73.88,73.92,6700.0,47.5495,47.5753,47.5431,47.5688,6700.0
2006-11-06 13:00:00,73.91,73.91,73.81,73.89,8900.0,47.5624,47.5624,47.4981,47.5495,8900.0
2006-11-06 13:05:00,73.89,73.93,73.89,73.93,5900.0,47.5495,47.5753,47.5495,47.5753,5900.0
2006-11-06 13:10:00,73.93,73.93,73.92,73.93,13200.0,47.5753,47.5753,47.5688,47.5753,13200.0
2006-11-06 13:15:00,73.92,73.98,73.91,73.96,9800.0,47.5688,47.6074,47.5624,47.5946,9800.0
2006-11-06 13:20:00,73.99,74.01,73.96,74.0,11900.0,47.6139,47.6268,47.5946,47.6203,11900.0
2006-11-06 13:25:00,74.0,74.05,74.0,74.01,8400.0,47.6203,47.6525,47.6203,47.6268,8400.0
2006-11-06 13:30:00,73.99,73.99,73.96,73.96,7100.0,47.6139,47.6139,47.5946,47.5946,7100.0
2006-11-06 13:35:00,73.97,74.0,73.94,73.94,7500.0,47.601,47.6203,47.5817,47.5817,7500.0
2006-11-06 13:40:00,73.93,73.93,73.76,73.78,8800.0,47.5753,47.5753,47.4659,47.4787,8800.0
2006-11-06 13:45:00,73.77,73.9,73.76,73.9,9300.0,47.4723,47.556,47.4659,47.556,9300.0
2006-11-06 13:50:00,73.9,73.9,73.81,73.81,5800.0,47.556,47.556,47.4981,47.4981,5800.0
2006-11-06 13:55:00,73.82,73.88,73.82,73.88,6200.0,47.5045,47.5431,47.5045,47.5431,6200.0
2006-11-06 14:00:00,73.87,73.99,73.87,73.97,11200.0,47.5367,47.6139,47.5367,47.601,11200.0
2006-11-06 14:05:00,73.96,74.01,73.96,74.01,7900.0,47.5946,47.6268,47.5946,47.6268,7900.0
2006-11-06 14:10:00,74.01,74.03,73.98,73.99,10400.0,47.6268,47.6396,47.6074,47.6139,10400.0
2006-11-06 14:15:00,73.99,74.04,73.98,74.01,29400.0,47.6139,47.6461,47.6074,47.6268,29400.0
2006-11-06 14:20:00,74.0,74.08,74.0,74.05,14800.0,47.6203,47.6718,47.6203,47.6525,14800.0
2006-11-06 14:25:00,74.04,74.2,74.04,74.18,11900.0,47.6461,47.749,47.6461,47.7362,11900.0
2006-11-06 14:30:00,74.19,74.19,74.14,74.15,9900.0,47.7426,47.7426,47.7104,47.7168,9900.0
2006-11-06 14:35:00,74.15,74.24,74.14,74.2,26000.0,47.7168,47.7748,47.7104,47.749,26000.0
2006-11-06 14:40:00,74.19,74.19,74.02,74.04,11800.0,47.7426,47.7426,47.6332,47.6461,11800.0
2006-11-06 14:45:00,74.05,74.06,74.01,74.02,5200.0,47.6525,47.6589,47.6268,47.6332,5200.0
2006-11-06 14:50:00,74.01,74.02,73.9,73.91,15600.0,47.6268,47.6332,47.556,47.5624,15600.0
2006-11-06 14:55:00,73.91,73.97,73.9,73.95,14300.0,47.5624,47.601,47.556,47.5881,14300.0
2006-11-06 15:00:00,73.96,73.96,73.9,73.94,13100.0,47.5946,47.5946,47.556,47.5817,13100.0
2006-11-06 15:05:00,73.94,73.99,73.92,73.99,16600.0,47.5817,47.6139,47.5688,47.6139,16600.0
2006-11-06 15:10:00,73.98,74.0,73.93,73.93,11100.0,47.6074,47.6203,47.5753,47.5753,11100.0
2006-11-06 15:15:00,73.94,73.96,73.92,73.95,17000.0,47.5817,47.5946,47.5688,47.5881,17000.0
2006-11-06 15:20:00,73.95,73.99,73.95,73.96,18500.0,47.5881,47.6139,47.5881,47.5946,18500.0
2006-11-06 15:25:00,73.95,74.06,73.95,74.01,38400.0,47.5881,47.6589,47.5881,47.6268,38400.0
2006-11-06 15:30:00,74.01,74.06,73.94,73.94,47300.0,47.6268,47.6589,47.5817,47.5817,47300.0
2006-11-06 15:35:00,73.92,73.94,73.81,73.81,24800.0,47.5688,47.5817,47.4981,47.4981,24800.0
2006-11-06 15:40:00,73.82,73.9,73.73,73.9,24000.0,47.5045,47.556,47.4466,47.556,24000.0
2006-11-06 15:45:00,73.89,73.91,73.69,73.73,34500.0,47.5495,47.5624,47.4208,47.4466,34500.0
2006-11-06 15:50:00,73.72,73.88,73.7,73.88,25800.0,47.4401,47.5431,47.4273,47.5431,25800.0
2006-11-06 15:55:00,73.88,73.95,73.85,73.88,48500.0,47.5431,47.5881,47.5238,47.5431,48500.0
2006-11-07 09:30:00,73.93,74.16,73.81,74.12,18000.0,47.5753,47.7233,47.4981,47.6975,18000.0
2006-11-07 09:35:00,74.13,74.13,73.97,74.01,11000.0,47.704,47.704,47.601,47.6268,11000.0
2006-11-07 09:40:00,73.96,74.38,73.96,74.21,14300.0,47.5946,47.8649,47.5946,47.7555,14300.0
2006-11-07 09:45:00,74.26,74.26,73.7,73.74,13700.0,47.7876,47.7876,47.4273,47.453,13700.0
2006-11-07 09:50:00,73.77,73.81,73.44,73.54,22800.0,47.4723,47.4981,47.2599,47.3243,22800.0
2006-11-07 09:55:00,73.53,73.9,73.53,73.9,15700.0,47.3179,47.556,47.3179,47.556,15700.0
2006-11-07 10:00:00,73.9,73.9,73.76,73.87,11500.0,47.556,47.556,47.4659,47.5367,11500.0
2006-11-07 10:05:00,73.88,74.0,73.87,74.0,15400.0,47.5431,47.6203,47.5367,47.6203,15400.0
2006-11-07 10:10:00,73.97,73.97,73.84,73.92,14500.0,47.601,47.601,47.5174,47.5688,14500.0
2006-11-07 10:15:00,73.92,74.02,73.92,73.97,20900.0,47.5688,47.6332,47.5688,47.601,20900.0
2006-11-07 10:20:00,73.98,73.99,73.67,73.67,21200.0,47.6074,47.6139,47.408,47.408,21200.0
2006-11-07 10:25:00,73.67,73.69,73.58,73.67,21700.0,47.408,47.4208,47.35,47.408,21700.0
2006-11-07 10:30:00,73.67,73.7,73.63,73.67,8700.0,47.408,47.4273,47.3822,47.408,8700.0
2006-11-07 10:35:00,73.65,73.67,73.46,73.46,26400.0,47.3951,47.408,47.2728,47.2728,26400.0
2006-11-07 10:40:00,73.42,73.49,73.35,73.45,31800.0,47.2471,47.2921,47.202,47.2664,31800.0
2006-11-07 10:45:00,73.45,73.45,73.3,73.33,18100.0,47.2664,47.2664,47.1699,47.1892,18100.0
2006-11-07 10:50:00,73.33,73.33,73.01,73.07,31200.0,47.1892,47.1892,46.9832,47.0218,31200.0
2006-11-07 10:55:00,73.07,73.18,73.01,73.12,23500.0,47.0218,47.0926,46.9832,47.054,23500.0
2006-11-07 11:00:00,73.12,73.21,73.1,73.12,18100.0,47.054,47.1119,47.0412,47.054,18100.0
2006-11-07 11:05:00,73.12,73.17,73.1,73.1,12000.0,47.054,47.0862,47.0412,47.0412,12000.0
2006-11-07 11:10:00,73.11,73.11,72.9,73.0,42300.0,47.0476,47.0476,46.9125,46.9768,42300.0
2006-11-07 11:15:00,73.0,73.0,72.94,72.94,10300.0,46.9768,46.9768,46.9382,46.9382,10300.0
2006-11-07 11:20:00,72.93,72.93,72.83,72.9,27900.0,46.9318,46.9318,46.8674,46.9125,27900.0
2006-11-07 11:25:00,72.9,72.99,72.87,72.99,15300.0,46.9125,46.9704,46.8931,46.9704,15300.0
2006-11-07 11:30:00,72.98,72.99,72.89,72.9,12500.0,46.9639,46.9704,46.906,46.9125,12500.0
2006-11-07 11:35:00,72.89,72.97,72.89,72.97,14600.0,46.906,46.9575,46.906,46.9575,14600.0
2006-11-07 11:40:00,72.98,73.02,72.93,72.98,12500.0,46.9639,46.9897,46.9318,46.9639,12500.0
2006-11-07 11:45:00,73.01,73.02,72.93,72.99,10800.0,46.9832,46.9897,46.9318,46.9704,10800.0
2006-11-07 11:50:00,73.02,73.03,72.98,72.98,3600.0,46.9897,46.9961,46.9639,46.9639,3600.0
2006-11-07 11:55:00,72.97,72.97,72.9,72.94,4400.0,46.9575,46.9575,46.9125,46.9382,4400.0
2006-11-07 12:00:00,72.92,72.94,72.89,72.94,9900.0,46.9253,46.9382,46.906,46.9382,9900.0
2006-11-07 12:05:00,72.95,73.0,72.95,73.0,6700.0,46.9446,46.9768,46.9446,46.9768,6700.0
2006-11-07 12:10:00,73.0,73.02,72.99,73.01,6300.0,46.9768,46.9897,46.9704,46.9832,6300.0
2006-11-07 12:15:00,73.02,73.08,72.94,72.94,11400.0,46.9897,47.0283,46.9382,46.9382,11400.0
2006-11-07 12:20:00,72.95,73.09,72.92,73.04,9200.0,46.9446,47.0347,46.9253,47.0025,9200.0
2006-11-07 12:25:00,73.01,73.1,73.0,73.02,17100.0,46.9832,47.0412,46.9768,46.9897,17100.0
2006-11-07 12:30:00,73.02,73.11,72.99,73.02,20600.0,46.9897,47.0476,46.9704,46.9897,20600.0
2006-11-07 12:35:00,73.01,73.06,72.92,73.03,15400.0,46.9832,47.0154,46.9253,46.9961,15400.0
2006-11-07 12:40:00,73.04,73.1,73.0,73.04,11700.0,47.0025,47.0412,46.9768,47.0025,11700.0
2006-11-07 12:45:00,73.05,73.13,73.05,73.1,9100.0,47.009,47.0605,47.009,47.0412,9100.0
2006-11-07 12:50:00,73.11,73.2,73.1,73.19,16300.0,47.0476,47.1055,47.0412,47.0991,16300.0
2006-11-07 12:55:00,73.19,73.23,73.16,73.18,25900.0,47.0991,47.1248,47.0798,47.0926,25900.0
2006-11-07 13:00:00,73.18,73.19,73.12,73.14,7700.0,47.0926,47.0991,47.054,47.0669,7700.0
2006-11-07 13:05:00,73.15,73.2,73.07,73.07,11300.0,47.0733,47.1055,47.0218,47.0218,11300.0
2006-11-07 13:10:00,73.07,73.15,73.07,73.14,3100.0,47.0218,47.0733,47.0218,47.0669,3100.0
2006-11-07 13:15:00,73.14,73.2,73.14,73.2,6200.0,47.0669,47.1055,47.0669,47.1055,6200.0
2006-11-07 13:20:00,73.19,73.32,73.19,73.25,13100.0,47.0991,47.1827,47.0991,47.1377,13100.0
2006-11-07 13:25:00,73.25,73.25,73.14,73.17,9400.0,47.1377,47.1377,47.0669,47.0862,9400.0
2006-11-07 13:30:00,73.17,73.27,73.17,73.26,7300.0,47.0862,47.1506,47.0862,47.1441,7300.0
2006-11-07 13:35:00,73.26,73.29,73.19,73.19,7100.0,47.1441,47.1634,47.0991,47.0991,7100.0
2006-11-07 13:40:00,73.2,73.27,73.2,73.24,7000.0,47.1055,47.1506,47.1055,47.1312,7000.0
2006-11-07 13:45:00,73.24,73.27,73.23,73.27,9500.0,47.1312,47.1506,47.1248,47.1506,9500.0
2006-11-07 13:50:00,73.27,73.32,73.27,73.28,8000.0,47.1506,47.1827,47.1506,47.157,8000.0
2006-11-07 13:55:00,73.29,73.33,73.25,73.26,7100.0,47.1634,47.1892,47.1377,47.1441,7100.0
2006-11-07 14:00:00,73.24,73.3,73.24,73.27,5500.0,47.1312,47.1699,47.1312,47.1506,5500.0
2006-11-07 14:05:00,73.26,73.26,73.17,73.2,9900.0,47.1441,47.1441,47.0862,47.1055,9900.0
2006-11-07 14:10:00,73.21,73.21,73.15,73.19,9400.0,47.1119,47.1119,47.0733,47.0991,9400.0
2006-11-07 14:15:00,73.19,73.53,73.19,73.45,13300.0,47.0991,47.3179,47.0991,47.2664,13300.0
2006-11-07 14:20:00,73.46,73.57,73.46,73.5,8500.0,47.2728,47.3436,47.2728,47.2986,8500.0
2006-11-07 14:25:00,73.48,73.51,73.44,73.5,5600.0,47.2857,47.305,47.2599,47.2986,5600.0
2006-11-07 14:30:00,73.48,73.65,73.46,73.65,7800.0,47.2857,47.3951,47.2728,47.3951,7800.0
2006-11-07 14:35:00,73.65,73.67,73.62,73.67,8200.0,47.3951,47.408,47.3758,47.408,8200.0
2006-11-07 14:40:00,73.69,73.94,73.69,73.94,17500.0,47.4208,47.5817,47.4208,47.5817,17500.0
2006-11-07 14:45:00,73.93,74.07,73.92,74.02,39600.0,47.5753,47.6654,47.5688,47.6332,39600.0
2006-11-07 14:50:00,74.02,74.14,74.0,74.12,17300.0,47.6332,47.7104,47.6203,47.6975,17300.0
2006-11-07 14:55:00,74.12,74.14,74.02,74.05,17800.0,47.6975,47.7104,47.6332,47.6525,17800.0
2006-11-07 15:00:00,74.05,74.17,74.05,74.09,25700.0,47.6525,47.7297,47.6525,47.6782,25700.0
2006-11-07 15:05:00,74.09,74.11,73.95,74.08,32000.0,47.6782,47.6911,47.5881,47.6718,32000.0
2006-11-07 15:10:00,74.08,74.09,73.95,73.95,19500.0,47.6718,47.6782,47.5881,47.5881,19500.0
2006-11-07 15:15:00,73.95,73.96,73.89,73.92,13600.0,47.5881,47.5946,47.5495,47.5688,13600.0
2006-11-07 15:20:00,73.94,74.01,73.93,74.01,29800.0,47.5817,47.6268,47.5753,47.6268,29800.0
2006-11-07 15:25:00,74.0,74.07,73.99,74.0,59300.0,47.6203,47.6654,47.6139,47.6203,59300.0
2006-11-07 15:30:00,73.98,74.04,73.95,74.03,36900.0,47.6074,47.6461,47.5881,47.6396,36900.0
2006-11-07 15:35:00,74.05,74.09,74.0,74.02,14100.0,47.6525,47.6782,47.6203,47.6332,14100.0
2006-11-07 15:40:00,74.02,74.05,74.0,74.02,11400.0,47.6332,47.6525,47.6203,47.6332,11400.0
2006-11-07 15:45:00,74.05,74.05,74.0,74.01,17500.0,47.6525,47.6525,47.6203,47.6268,17500.0
2006-11-07 15:50:00,74.01,74.02,74.0,74.0,71000.0,47.6268,47.6332,47.6203,47.6203,71000.0
2006-11-07 15:55:00,74.0,74.01,74.0,74.0,24400.0,47.6203,47.6268,47.6203,47.6203,24400.0
2006-11-08 09:30:00,75.1,75.41,75.1,75.29,83800.0,48.3282,48.5277,48.3282,48.4505,83800.0
2006-11-08 09:35:00,75.29,75.49,75.18,75.38,99500.0,48.4505,48.5792,48.3797,48.5084,99500.0
2006-11-08 09:40:00,75.45,76.05,75.39,75.98,97700.0,48.5534,48.9395,48.5148,48.8945,97700.0
2006-11-08 09:45:00,75.99,76.75,75.97,76.74,137000.0,48.9009,49.39,48.888,49.3836,137000.0
2006-11-08 09:50:00,76.75,77.68,76.65,77.56,143700.0,49.39,49.9885,49.3256,49.9112,143700.0
2006-11-08 09:55:00,77.45,77.53,76.99,77.3,123300.0,49.8405,49.8919,49.5444,49.7439,123300.0
2006-11-08 10:00:00,77.24,77.7,76.36,77.6,173700.0,49.7053,50.0013,49.139,49.937,173700.0
2006-11-08 10:05:00,77.51,78.14,77.45,78.12,161700.0,49.8791,50.2845,49.8405,50.2716,161700.0
2006-11-08 10:10:00,78.1,78.4,77.8,77.9,127000.0,50.2587,50.4518,50.0657,50.13,127000.0
2006-11-08 10:15:00,77.91,77.99,77.71,77.71,53900.0,50.1365,50.188,50.0078,50.0078,53900.0
2006-11-08 10:20:00,77.66,77.95,77.52,77.71,55300.0,49.9756,50.1622,49.8855,50.0078,55300.0
2006-11-08 10:25:00,77.67,77.8,77.61,77.71,40700.0,49.982,50.0657,49.9434,50.0078,40700.0
2006-11-08 10:30:00,77.7,77.71,76.83,76.83,67800.0,50.0013,50.0078,49.4415,49.4415,67800.0
2006-11-08 10:35:00,76.87,77.0,76.59,77.0,103700.0,49.4672,49.5509,49.287,49.5509,103700.0
2006-11-08 10:40:00,77.12,77.17,76.88,77.02,60300.0,49.6281,49.6603,49.4737,49.5637,60300.0
2006-11-08 10:45:00,77.06,77.55,77.02,77.54,50700.0,49.5895,49.9048,49.5637,49.8984,50700.0
2006-11-08 10:50:00,77.54,77.66,77.44,77.45,23500.0,49.8984,49.9756,49.834,49.8405,23500.0
2006-11-08 10:55:00,77.47,77.58,77.42,77.56,47700.0,49.8533,49.9241,49.8212,49.9112,47700.0
2006-11-08 11:00:00,77.55,77.65,77.44,77.5,34800.0,49.9048,49.9692,49.834,49.8726,34800.0
2006-11-08 11:05:00,77.5,77.5,77.27,77.42,22900.0,49.8726,49.8726,49.7246,49.8212,22900.0
2006-11-08 11:10:00,77.43,77.65,77.43,77.45,45300.0,49.8276,49.9692,49.8276,49.8405,45300.0
2006-11-08 11:15:00,77.45,78.0,77.4,78.0,75000.0,49.8405,50.1944,49.8083,50.1944,75000.0
2006-11-08 11:20:00,77.98,78.15,77.82,77.89,62500.0,50.1815,50.2909,50.0786,50.1236,62500.0
2006-11-08 11:25:00,77.87,77.97,77.8,77.97,22700.0,50.1107,50.1751,50.0657,50.1751,22700.0
2006-11-08 11:30:00,77.97,77.97,77.84,77.86,24800.0,50.1751,50.1751,50.0914,50.1043,24800.0
2006-11-08 11:35:00,77.87,78.0,77.86,77.96,29800.0,50.1107,50.1944,50.1043,50.1687,29800.0
2006-11-08 11:40:00,77.94,77.96,77.65,77.79,39000.0,50.1558,50.1687,49.9692,50.0593,39000.0
2006-11-08 11:45:00,77.79,77.82,77.55,77.69,29100.0,50.0593,50.0786,49.9048,49.9949,29100.0
2006-11-08 11:50:00,77.64,77.71,77.51,77.7,15200.0,49.9627,50.0078,49.8791,50.0013,15200.0
2006-11-08 11:55:00,77.66,77.89,77.66,77.86,24000.0,49.9756,50.1236,49.9756,50.1043,24000.0
2006-11-08 12:00:00,77.89,77.92,77.84,77.9,19500.0,50.1236,50.1429,50.0914,50.13,19500.0
2006-11-08 12:05:00,77.9,77.94,77.8,77.87,25800.0,50.13,50.1558,50.0657,50.1107,25800.0
2006-11-08 12:10:00,77.87,77.89,77.8,77.89,16800.0,50.1107,50.1236,50.0657,50.1236,16800.0
2006-11-08 12:15:00,77.82,77.89,77.77,77.85,23200.0,50.0786,50.1236,50.0464,50.0979,23200.0
2006-11-08 12:20:00,77.86,77.95,77.85,77.95,24600.0,50.1043,50.1622,50.0979,50.1622,24600.0
2006-11-08 12:25:00,77.93,78.1,77.92,78.04,77400.0,50.1493,50.2587,50.1429,50.2201,77400.0
2006-11-08 12:30:00,78.0,78.01,77.53,77.58,32700.0,50.1944,50.2008,49.8919,49.9241,32700.0
2006-11-08 12:35:00,77.55,77.58,77.04,77.18,61800.0,49.9048,49.9241,49.5766,49.6667,61800.0
2006-11-08 12:40:00,77.21,77.35,76.97,77.07,67700.0,49.686,49.7761,49.5316,49.5959,67700.0
2006-11-08 12:45:00,77.08,77.2,76.97,77.2,24400.0,49.6024,49.6796,49.5316,49.6796,24400.0
2006-11-08 12:50:00,77.13,77.2,76.98,77.1,31800.0,49.6345,49.6796,49.538,49.6152,31800.0
2006-11-08 12:55:00,77.11,77.36,77.1,77.32,31700.0,49.6217,49.7825,49.6152,49.7568,31700.0
2006-11-08 13:00:00,77.31,77.38,77.25,77.38,24500.0,49.7504,49.7954,49.7118,49.7954,24500.0
2006-11-08 13:05:00,77.41,77.65,77.41,77.62,34100.0,49.8147,49.9692,49.8147,49.9499,34100.0
2006-11-08 13:10:00,77.62,77.68,77.45,77.68,18700.0,49.9499,49.9885,49.8405,49.9885,18700.0
2006-11-08 13:15:00,77.61,77.8,77.55,77.8,14300.0,49.9434,50.0657,49.9048,50.0657,14300.0
2006-11-08 13:20:00,77.82,77.92,77.79,77.89,17700.0,50.0786,50.1429,50.0593,50.1236,17700.0
2006-11-08 13:25:00,77.87,77.94,77.85,77.89,25200.0,50.1107,50.1558,50.0979,50.1236,25200.0
2006-11-08 13:30:00,77.88,77.93,77.78,77.79,15700.0,50.1172,50.1493,50.0528,50.0593,15700.0
2006-11-08 13:35:00,77.81,77.86,77.73,77.78,17300.0,50.0721,50.1043,50.0206,50.0528,17300.0
2006-11-08 13:40:00,77.74,77.8,77.71,77.74,13200.0,50.0271,50.0657,50.0078,50.0271,13200.0
2006-11-08 13:45:00,77.75,77.87,77.7,77.86,18800.0,50.0335,50.1107,50.0013,50.1043,18800.0
2006-11-08 13:50:00,77.87,77.98,77.81,77.97,35000.0,50.1107,50.1815,50.0721,50.1751,35000.0
2006-11-08 13:55:00,77.97,78.12,77.92,78.01,69600.0,50.1751,50.2716,50.1429,50.2008,69600.0
2006-11-08 14:00:00,78.0,78.02,77.86,77.97,29600.0,50.1944,50.2073,50.1043,50.1751,29600.0
2006-11-08 14:05:00,77.99,78.3,77.95,78.3,61400.0,50.188,50.3874,50.1622,50.3874,61400.0
2006-11-08 14:10:00,78.28,78.48,78.26,78.47,60600.0,50.3746,50.5033,50.3617,50.4968,60600.0
2006-11-08 14:15:00,78.41,78.59,78.24,78.35,70100.0,50.4582,50.5741,50.3488,50.4196,70100.0
2006-11-08 14:20:00,78.35,78.63,78.35,78.5,49000.0,50.4196,50.5998,50.4196,50.5161,49000.0
2006-11-08 14:25:00,78.5,78.62,78.35,78.52,45100.0,50.5161,50.5934,50.4196,50.529,45100.0
2006-11-08 14:30:00,78.52,78.62,78.41,78.59,41300.0,50.529,50.5934,50.4582,50.5741,41300.0
2006-11-08 14:35:00,78.57,78.6,78.44,78.48,37100.0,50.5612,50.5805,50.4775,50.5033,37100.0
2006-11-08 14:40:00,78.5,78.62,78.5,78.6,38600.0,50.5161,50.5934,50.5161,50.5805,38600.0
2006-11-08 14:45:00,78.6,78.78,78.57,78.74,69300.0,50.5805,50.6963,50.5612,50.6706,69300.0
2006-11-08 14:50:00,78.78,79.15,78.74,78.99,123100.0,50.6963,50.9344,50.6706,50.8315,123100.0
2006-11-08 14:55:00,78.99,79.08,78.9,78.96,81200.0,50.8315,50.8894,50.7736,50.8122,81200.0
2006-11-08 15:00:00,78.98,79.12,78.95,79.12,113400.0,50.825,50.9151,50.8057,50.9151,113400.0
2006-11-08 15:05:00,79.13,79.48,79.01,79.37,69600.0,50.9216,51.1468,50.8443,51.076,69600.0
2006-11-08 15:10:00,79.35,79.4,79.09,79.21,75100.0,51.0631,51.0953,50.8958,50.973,75100.0
2006-11-08 15:15:00,79.25,79.37,79.0,79.15,56400.0,50.9988,51.076,50.8379,50.9344,56400.0
2006-11-08 15:20:00,79.15,79.3,79.11,79.3,67500.0,50.9344,51.031,50.9087,51.031,67500.0
2006-11-08 15:25:00,79.35,79.9,79.3,79.8,165900.0,51.0631,51.4171,51.031,51.3527,165900.0
2006-11-08 15:30:00,79.8,79.8,79.54,79.56,92500.0,51.3527,51.3527,51.1854,51.1983,92500.0
2006-11-08 15:35:00,79.58,79.7,79.41,79.43,120300.0,51.2111,51.2884,51.1018,51.1146,120300.0
2006-11-08 15:40:00,79.44,79.7,79.43,79.69,108900.0,51.1211,51.2884,51.1146,51.2819,108900.0
2006-11-08 15:45:00,79.7,79.95,79.61,79.78,107300.0,51.2884,51.4493,51.2305,51.3399,107300.0
2006-11-08 15:50:00,79.77,79.8,79.6,79.65,73200.0,51.3334,51.3527,51.224,51.2562,73200.0
2006-11-08 15:55:00,79.63,79.81,79.51,79.8,133000.0,51.2433,51.3592,51.1661,51.3527,133000.0
2006-11-09 09:30:00,80.38,81.26,80.33,81.1,136400.0,51.726,52.2923,51.6938,52.1893,136400.0
2006-11-09 09:35:00,81.09,81.43,80.74,81.26,157700.0,52.1829,52.4017,51.9576,52.2923,157700.0
2006-11-09 09:40:00,81.2,81.28,80.8,81.18,82400.0,52.2536,52.3051,51.9962,52.2408,82400.0
2006-11-09 09:45:00,81.2,82.0,81.2,81.98,128800.0,52.2536,52.7685,52.2536,52.7556,128800.0
2006-11-09 09:50:00,81.98,82.45,81.88,82.3,129800.0,52.7556,53.058,52.6912,52.9615,129800.0
2006-11-09 09:55:00,82.27,82.8,82.27,82.77,159700.0,52.9422,53.2833,52.9422,53.264,159700.0
2006-11-09 10:00:00,82.76,83.33,82.76,83.19,202500.0,53.2575,53.6243,53.2575,53.5342,202500.0
2006-11-09 10:05:00,83.22,84.15,83.19,84.03,297400.0,53.5536,54.152,53.5342,54.0748,297400.0
2006-11-09 10:10:00,84.0,84.09,83.0,83.36,221700.0,54.0555,54.1134,53.412,53.6436,221700.0
2006-11-09 10:15:00,83.39,83.39,82.86,83.17,181100.0,53.663,53.663,53.3219,53.5214,181100.0
2006-11-09 10:20:00,83.4,83.65,83.08,83.46,100800.0,53.6694,53.8303,53.4635,53.708,100800.0
2006-11-09 10:25:00,83.46,83.46,82.93,82.95,86800.0,53.708,53.708,53.3669,53.3798,86800.0
2006-11-09 10:30:00,83.01,83.29,82.93,83.12,59000.0,53.4184,53.5986,53.3669,53.4892,59000.0
2006-11-09 10:35:00,83.14,83.35,83.14,83.2,72300.0,53.5021,53.6372,53.5021,53.5407,72300.0
2006-11-09 10:40:00,83.21,83.73,83.2,83.59,74500.0,53.5471,53.8817,53.5407,53.7917,74500.0
2006-11-09 10:45:00,83.59,83.94,83.36,83.93,73100.0,53.7917,54.0169,53.6436,54.0105,73100.0
2006-11-09 10:50:00,83.88,83.93,83.66,83.72,55600.0,53.9783,54.0105,53.8367,53.8753,55600.0
2006-11-09 10:55:00,83.72,83.74,83.37,83.62,115200.0,53.8753,53.8882,53.6501,53.811,115200.0
2006-11-09 11:00:00,83.64,83.65,83.46,83.48,43000.0,53.8238,53.8303,53.708,53.7209,43000.0
2006-11-09 11:05:00,83.48,83.54,83.18,83.47,107100.0,53.7209,53.7595,53.5278,53.7144,107100.0
2006-11-09 11:10:00,83.46,83.54,83.25,83.44,84800.0,53.708,53.7595,53.5729,53.6951,84800.0
2006-11-09 11:15:00,83.46,83.52,83.25,83.32,76500.0,53.708,53.7466,53.5729,53.6179,76500.0
2006-11-09 11:20:00,83.32,83.32,83.02,83.19,64200.0,53.6179,53.6179,53.4249,53.5342,64200.0
2006-11-09 11:25:00,83.19,83.4,83.15,83.23,50800.0,53.5342,53.6694,53.5085,53.56,50800.0
2006-11-09 11:30:00,83.23,83.46,83.17,83.46,58400.0,53.56,53.708,53.5214,53.708,58400.0
2006-11-09 11:35:00,83.46,83.54,83.31,83.4,47300.0,53.708,53.7595,53.6115,53.6694,47300.0
2006-11-09 11:40:00,83.41,83.41,83.2,83.29,40800.0,53.6758,53.6758,53.5407,53.5986,40800.0
2006-11-09 11:45:00,83.3,83.37,83.19,83.34,54600.0,53.605,53.6501,53.5342,53.6308,54600.0
2006-11-09 11:50:00,83.34,83.34,83.15,83.29,31200.0,53.6308,53.6308,53.5085,53.5986,31200.0
2006-11-09 11:55:00,83.29,83.53,83.29,83.49,42700.0,53.5986,53.753,53.5986,53.7273,42700.0
2006-11-09 12:00:00,83.49,83.8,83.49,83.8,55100.0,53.7273,53.9268,53.7273,53.9268,55100.0
2006-11-09 12:05:00,83.8,83.9,83.61,83.75,58800.0,53.9268,53.9911,53.8045,53.8946,58800.0
2006-11-09 12:10:00,83.72,83.88,83.71,83.88,80900.0,53.8753,53.9783,53.8689,53.9783,80900.0
2006-11-09 12:15:00,83.85,84.27,83.85,84.23,332600.0,53.959,54.2292,53.959,54.2035,332600.0
2006-11-09 12:20:00,84.27,84.36,84.17,84.3,42400.0,54.2292,54.2872,54.1649,54.2486,42400.0
2006-11-09 12:25:00,84.3,84.3,84.04,84.18,27100.0,54.2486,54.2486,54.0812,54.1713,27100.0
2006-11-09 12:30:00,84.15,84.21,84.05,84.13,30100.0,54.152,54.1906,54.0877,54.1392,30100.0
2006-11-09 12:35:00,84.1,84.24,83.77,83.85,40900.0,54.1198,54.2099,53.9075,53.959,40900.0
2006-11-09 12:40:00,83.85,84.12,83.85,84.09,30100.0,53.959,54.1327,53.959,54.1134,30100.0
2006-11-09 12:45:00,84.14,84.15,84.0,84.01,28800.0,54.1456,54.152,54.0555,54.0619,28800.0
2006-11-09 12:50:00,84.01,84.1,83.95,84.08,55100.0,54.0619,54.1198,54.0233,54.107,55100.0
2006-11-09 12:55:00,84.06,84.2,84.06,84.19,18500.0,54.0941,54.1842,54.0941,54.1778,18500.0
2006-11-09 13:00:00,84.19,84.2,84.0,84.04,21800.0,54.1778,54.1842,54.0555,54.0812,21800.0
2006-11-09 13:05:00,84.04,84.11,83.95,83.96,35400.0,54.0812,54.1263,54.0233,54.0298,35400.0
2006-11-09 13:10:00,83.96,84.1,83.9,83.96,52600.0,54.0298,54.1198,53.9911,54.0298,52600.0
2006-11-09 13:15:00,83.97,84.0,83.86,84.0,40000.0,54.0362,54.0555,53.9654,54.0555,40000.0
2006-11-09 13:20:00,83.94,84.02,83.94,84.01,55100.0,54.0169,54.0684,54.0169,54.0619,55100.0
2006-11-09 13:25:00,84.02,84.04,83.89,83.92,62300.0,54.0684,54.0812,53.9847,54.004,62300.0
2006-11-09 13:30:00,83.99,84.0,83.85,83.88,35200.0,54.0491,54.0555,53.959,53.9783,35200.0
2006-11-09 13:35:00,83.87,83.87,83.72,83.75,27300.0,53.9718,53.9718,53.8753,53.8946,27300.0
2006-11-09 13:40:00,83.76,83.76,83.51,83.61,35600.0,53.9011,53.9011,53.7402,53.8045,35600.0
2006-11-09 13:45:00,83.61,83.64,83.41,83.46,39500.0,53.8045,53.8238,53.6758,53.708,39500.0
2006-11-09 13:50:00,83.43,83.56,83.32,83.51,55400.0,53.6887,53.7724,53.6179,53.7402,55400.0
2006-11-09 13:55:00,83.54,83.56,83.39,83.4,21900.0,53.7595,53.7724,53.663,53.6694,21900.0
2006-11-09 14:00:00,83.4,83.74,83.33,83.53,50200.0,53.6694,53.8882,53.6243,53.753,50200.0
2006-11-09 14:05:00,83.55,83.7,83.51,83.67,32500.0,53.7659,53.8624,53.7402,53.8431,32500.0
2006-11-09 14:10:00,83.64,83.88,83.52,83.61,50000.0,53.8238,53.9783,53.7466,53.8045,50000.0
2006-11-09 14:15:00,83.61,83.61,83.41,83.5,33400.0,53.8045,53.8045,53.6758,53.7337,33400.0
2006-11-09 14:20:00,83.5,83.53,83.47,83.51,74000.0,53.7337,53.753,53.7144,53.7402,74000.0
2006-11-09 14:25:00,83.51,83.53,83.43,83.49,47000.0,53.7402,53.753,53.6887,53.7273,47000.0
2006-11-09 14:30:00,83.5,83.53,83.46,83.52,25900.0,53.7337,53.753,53.708,53.7466,25900.0
2006-11-09 14:35:00,83.51,83.68,83.47,83.54,23000.0,53.7402,53.8496,53.7144,53.7595,23000.0
2006-11-09 14:40:00,83.54,83.64,83.35,83.41,44200.0,53.7595,53.8238,53.6372,53.6758,44200.0
2006-11-09 14:45:00,83.41,83.59,83.37,83.51,31100.0,53.6758,53.7917,53.6501,53.7402,31100.0
2006-11-09 14:50:00,83.52,83.56,83.23,83.26,34200.0,53.7466,53.7724,53.56,53.5793,34200.0
2006-11-09 14:55:00,83.31,83.49,83.29,83.49,22400.0,53.6115,53.7273,53.5986,53.7273,22400.0
2006-11-09 15:00:00,83.49,83.58,83.36,83.51,45800.0,53.7273,53.7852,53.6436,53.7402,45800.0
2006-11-09 15:05:00,83.51,83.55,83.36,83.38,64400.0,53.7402,53.7659,53.6436,53.6565,64400.0
2006-11-09 15:10:00,83.38,83.41,83.21,83.3,113700.0,53.6565,53.6758,53.5471,53.605,113700.0
2006-11-09 15:15:00,83.3,83.36,83.25,83.26,36400.0,53.605,53.6436,53.5729,53.5793,36400.0
2006-11-09 15:20:00,83.24,83.35,83.17,83.17,52100.0,53.5664,53.6372,53.5214,53.5214,52100.0
2006-11-09 15:25:00,83.2,83.2,82.8,82.82,141400.0,53.5407,53.5407,53.2833,53.2961,141400.0
2006-11-09 15:30:00,82.82,83.01,82.79,82.89,91400.0,53.2961,53.4184,53.2768,53.3412,91400.0
2006-11-09 15:35:00,82.9,83.12,82.88,83.06,102700.0,53.3476,53.4892,53.3348,53.4506,102700.0
2006-11-09 15:40:00,82.97,83.3,82.93,83.02,100800.0,53.3927,53.605,53.3669,53.4249,100800.0
2006-11-09 15:45:00,83.06,83.35,82.88,83.06,97600.0,53.4506,53.6372,53.3348,53.4506,97600.0
2006-11-09 15:50:00,83.07,83.13,82.95,82.96,84200.0,53.457,53.4956,53.3798,53.3862,84200.0
2006-11-09 15:55:00,82.96,83.12,82.95,83.07,71500.0,53.3862,53.4892,53.3798,53.457,71500.0
2006-11-10 09:30:00,83.0,83.49,82.55,82.56,119800.0,53.412,53.7273,53.1224,53.1288,119800.0
2006-11-10 09:35:00,82.56,82.75,82.26,82.48,71600.0,53.1288,53.2511,52.9358,53.0774,71600.0
2006-11-10 09:40:00,82.53,82.58,81.98,82.19,81300.0,53.1095,53.1417,52.7556,52.8907,81300.0
2006-11-10 09:45:00,82.18,82.23,82.1,82.21,48700.0,52.8843,52.9165,52.8328,52.9036,48700.0
2006-11-10 09:50:00,82.22,82.4,82.21,82.24,27200.0,52.91,53.0259,52.9036,52.9229,27200.0
2006-11-10 09:55:00,82.25,82.75,82.25,82.55,36200.0,52.9293,53.2511,52.9293,53.1224,36200.0
2006-11-10 10:00:00,82.55,83.14,82.55,83.08,70900.0,53.1224,53.5021,53.1224,53.4635,70900.0
2006-11-10 10:05:00,83.1,83.11,82.71,82.9,51800.0,53.4763,53.4828,53.2254,53.3476,51800.0
2006-11-10 10:10:00,82.89,82.93,82.6,82.93,35400.0,53.3412,53.3669,53.1546,53.3669,35400.0
2006-11-10 10:15:00,82.94,83.24,82.94,83.16,55900.0,53.3734,53.5664,53.3734,53.5149,55900.0
2006-11-10 10:20:00,83.12,83.12,82.85,82.98,31200.0,53.4892,53.4892,53.3155,53.3991,31200.0
2006-11-10 10:25:00,82.98,83.04,82.9,82.99,30600.0,53.3991,53.4377,53.3476,53.4055,30600.0
2006-11-10 10:30:00,82.99,83.08,82.95,83.0,32900.0,53.4055,53.4635,53.3798,53.412,32900.0
2006-11-10 10:35:00,83.0,83.15,82.98,83.07,36000.0,53.412,53.5085,53.3991,53.457,36000.0
2006-11-10 10:40:00,83.07,83.29,83.05,83.25,24200.0,53.457,53.5986,53.4442,53.5729,24200.0
2006-11-10 10:45:00,83.25,83.35,83.22,83.28,16700.0,53.5729,53.6372,53.5536,53.5922,16700.0
2006-11-10 10:50:00,83.29,83.35,83.23,83.23,12800.0,53.5986,53.6372,53.56,53.56,12800.0
2006-11-10 10:55:00,83.24,83.26,83.17,83.26,13200.0,53.5664,53.5793,53.5214,53.5793,13200.0
2006-11-10 11:00:00,83.26,83.29,83.2,83.26,14800.0,53.5793,53.5986,53.5407,53.5793,14800.0
2006-11-10 11:05:00,83.25,83.72,83.24,83.6,109900.0,53.5729,53.8753,53.5664,53.7981,109900.0
2006-11-10 11:10:00,83.61,83.93,83.46,83.81,83300.0,53.8045,54.0105,53.708,53.9332,83300.0
2006-11-10 11:15:00,83.9,84.12,83.76,83.85,95600.0,53.9911,54.1327,53.9011,53.959,95600.0
2006-11-10 11:20:00,83.9,84.14,83.86,84.09,42000.0,53.9911,54.1456,53.9654,54.1134,42000.0
2006-11-10 11:25:00,84.07,84.45,83.99,84.44,69700.0,54.1005,54.3451,54.0491,54.3386,69700.0
2006-11-10 11:30:00,84.45,85.1,84.44,85.06,167200.0,54.3451,54.7634,54.3386,54.7376,167200.0
2006-11-10 11:35:00,85.04,85.49,85.04,85.3,117400.0,54.7248,55.0143,54.7248,54.8921,117400.0
2006-11-10 11:40:00,85.35,85.47,85.04,85.47,89100.0,54.9242,55.0015,54.7248,55.0015,89100.0
2006-11-10 11:45:00,85.48,85.96,85.45,85.63,149600.0,55.0079,55.3168,54.9886,55.1044,149600.0
2006-11-10 11:50:00,85.6,85.71,85.36,85.37,108800.0,55.0851,55.1559,54.9307,54.9371,108800.0
2006-11-10 11:55:00,85.37,85.83,85.37,85.68,59000.0,54.9371,55.2331,54.9371,55.1366,59000.0
2006-11-10 12:00:00,85.71,85.95,85.41,85.95,38700.0,55.1559,55.3104,54.9629,55.3104,38700.0
2006-11-10 12:05:00,85.95,85.95,85.67,85.71,61500.0,55.3104,55.3104,55.1302,55.1559,61500.0
2006-11-10 12:10:00,85.7,85.83,85.57,85.82,22800.0,55.1495,55.2331,55.0658,55.2267,22800.0
2006-11-10 12:15:00,85.78,86.4,85.78,86.4,77800.0,55.201,55.5999,55.201,55.5999,77800.0
2006-11-10 12:20:00,86.4,86.47,86.2,86.41,108500.0,55.5999,55.645,55.4712,55.6064,108500.0
2006-11-10 12:25:00,86.4,86.44,86.11,86.17,42300.0,55.5999,55.6257,55.4133,55.4519,42300.0
2006-11-10 12:30:00,86.17,86.4,86.07,86.33,35000.0,55.4519,55.5999,55.3876,55.5549,35000.0
2006-11-10 12:35:00,86.32,86.75,86.26,86.57,84600.0,55.5485,55.8252,55.5098,55.7093,84600.0
2006-11-10 12:40:00,86.58,86.67,86.3,86.38,64100.0,55.7158,55.7737,55.5356,55.5871,64100.0
2006-11-10 12:45:00,86.38,86.38,86.03,86.09,42000.0,55.5871,55.5871,55.3618,55.4005,42000.0
2006-11-10 12:50:00,86.09,86.19,86.07,86.12,12600.0,55.4005,55.4648,55.3876,55.4198,12600.0
2006-11-10 12:55:00,86.09,86.28,86.0,86.24,31300.0,55.4005,55.5227,55.3425,55.497,31300.0
2006-11-10 13:00:00,86.26,86.7,86.24,86.63,79300.0,55.5098,55.793,55.497,55.7479,79300.0
2006-11-10 13:05:00,86.64,86.66,86.45,86.47,30400.0,55.7544,55.7673,55.6321,55.645,30400.0
2006-11-10 13:10:00,86.45,86.45,86.19,86.2,27600.0,55.6321,55.6321,55.4648,55.4712,27600.0
2006-11-10 13:15:00,86.2,86.2,86.13,86.15,14600.0,55.4712,55.4712,55.4262,55.4391,14600.0
2006-11-10 13:20:00,86.15,86.18,86.05,86.05,25900.0,55.4391,55.4584,55.3747,55.3747,25900.0
2006-11-10 13:25:00,86.06,86.3,86.04,86.16,31700.0,55.3811,55.5356,55.3683,55.4455,31700.0
2006-11-10 13:30:00,86.15,86.15,85.85,85.96,47200.0,55.4391,55.4391,55.246,55.3168,47200.0
2006-11-10 13:35:00,85.96,85.96,85.75,85.82,47600.0,55.3168,55.3168,55.1817,55.2267,47600.0
2006-11-10 13:40:00,85.81,86.28,85.81,86.25,33100.0,55.2203,55.5227,55.2203,55.5034,33100.0
2006-11-10 13:45:00,86.25,86.4,86.25,86.34,32000.0,55.5034,55.5999,55.5034,55.5613,32000.0
2006-11-10 13:50:00,86.34,86.64,86.34,86.64,17700.0,55.5613,55.7544,55.5613,55.7544,17700.0
2006-11-10 13:55:00,86.7,86.71,86.43,86.52,44800.0,55.793,55.7994,55.6192,55.6772,44800.0
2006-11-10 14:00:00,86.52,86.61,86.4,86.53,19500.0,55.6772,55.7351,55.5999,55.6836,19500.0
2006-11-10 14:05:00,86.53,86.71,86.53,86.61,24300.0,55.6836,55.7994,55.6836,55.7351,24300.0
2006-11-10 14:10:00,86.61,87.07,86.6,87.02,136000.0,55.7351,56.0311,55.7286,55.9989,136000.0
2006-11-10 14:15:00,87.02,87.03,86.79,86.99,44700.0,55.9989,56.0054,55.8509,55.9796,44700.0
2006-11-10 14:20:00,86.99,87.08,86.74,87.07,70700.0,55.9796,56.0375,55.8187,56.0311,70700.0
2006-11-10 14:25:00,87.02,87.46,86.96,87.35,94800.0,55.9989,56.2821,55.9603,56.2113,94800.0
2006-11-10 14:30:00,87.38,87.78,87.3,87.31,139600.0,56.2306,56.488,56.1791,56.1855,139600.0
2006-11-10 14:35:00,87.3,88.2,87.3,88.15,158500.0,56.1791,56.7583,56.1791,56.7261,158500.0
2006-11-10 14:40:00,88.14,88.35,88.0,88.13,167100.0,56.7197,56.8548,56.6296,56.7132,167100.0
2006-11-10 14:45:00,88.12,88.13,87.8,87.97,101700.0,56.7068,56.7132,56.5009,56.6103,101700.0
2006-11-10 14:50:00,87.98,88.5,87.94,88.38,134300.0,56.6167,56.9513,56.591,56.8741,134300.0
2006-11-10 14:55:00,88.29,88.4,88.16,88.21,42200.0,56.8162,56.887,56.7325,56.7647,42200.0
2006-11-10 15:00:00,88.21,88.3,88.11,88.24,47200.0,56.7647,56.8226,56.7004,56.784,47200.0
2006-11-10 15:05:00,88.17,88.21,87.72,87.81,75200.0,56.739,56.7647,56.4494,56.5073,75200.0
2006-11-10 15:10:00,87.8,87.96,87.68,87.89,79900.0,56.5009,56.6038,56.4236,56.5588,79900.0
2006-11-10 15:15:00,87.88,88.0,87.83,87.87,55100.0,56.5523,56.6296,56.5202,56.5459,55100.0
2006-11-10 15:20:00,87.85,88.32,87.85,88.01,183600.0,56.533,56.8355,56.533,56.636,183600.0
2006-11-10 15:25:00,88.01,88.05,87.87,87.89,88900.0,56.636,56.6617,56.5459,56.5588,88900.0
2006-11-10 15:30:00,87.89,88.0,87.85,87.95,156900.0,56.5588,56.6296,56.533,56.5974,156900.0
2006-11-10 15:35:00,87.96,88.0,87.77,87.9,74600.0,56.6038,56.6296,56.4816,56.5652,74600.0
2006-11-10 15:40:00,87.83,88.0,87.56,87.56,72100.0,56.5202,56.6296,56.3464,56.3464,72100.0
2006-11-10 15:45:00,87.62,87.62,87.41,87.51,116500.0,56.385,56.385,56.2499,56.3142,116500.0
2006-11-10 15:50:00,87.52,87.54,86.91,87.2,161300.0,56.3207,56.3336,55.9281,56.1148,161300.0
2006-11-10 15:55:00,87.21,87.45,87.14,87.15,129400.0,56.1212,56.2756,56.0761,56.0826,129400.0
2006-11-13 09:30:00,87.24,87.9,86.75,87.15,166700.0,56.1405,56.5652,55.8252,56.0826,166700.0
2006-11-13 09:35:00,87.12,87.17,86.7,86.98,119600.0,56.0633,56.0954,55.793,55.9732,119600.0
2006-11-13 09:40:00,86.98,88.01,86.98,87.37,107300.0,55.9732,56.636,55.9732,56.2242,107300.0
2006-11-13 09:45:00,87.38,87.42,86.73,87.01,86500.0,56.2306,56.2563,55.8123,55.9925,86500.0
2006-11-13 09:50:00,86.95,87.25,86.87,87.24,60500.0,55.9539,56.1469,55.9024,56.1405,60500.0
2006-11-13 09:55:00,87.24,87.48,87.19,87.35,64000.0,56.1405,56.2949,56.1083,56.2113,64000.0
2006-11-13 10:00:00,87.35,87.75,87.35,87.61,120900.0,56.2113,56.4687,56.2113,56.3786,120900.0
2006-11-13 10:05:00,87.61,87.61,87.11,87.27,112000.0,56.3786,56.3786,56.0568,56.1598,112000.0
2006-11-13 10:10:00,87.28,87.55,87.09,87.21,43400.0,56.1662,56.34,56.044,56.1212,43400.0
2006-11-13 10:15:00,87.24,87.4,87.12,87.18,36400.0,56.1405,56.2435,56.0633,56.1019,36400.0
2006-11-13 10:20:00,87.18,87.26,87.0,87.0,56600.0,56.1019,56.1534,55.9861,55.9861,56600.0
2006-11-13 10:25:00,87.01,87.21,86.94,86.99,61100.0,55.9925,56.1212,55.9474,55.9796,61100.0
2006-11-13 10:30:00,86.96,87.04,86.9,86.91,120300.0,55.9603,56.0118,55.9217,55.9281,120300.0
2006-11-13 10:35:00,86.91,86.91,86.76,86.89,90700.0,55.9281,55.9281,55.8316,55.9153,90700.0
2006-11-13 10:40:00,86.89,87.12,86.87,87.06,32700.0,55.9153,56.0633,55.9024,56.0247,32700.0
2006-11-13 10:45:00,87.04,87.15,86.95,86.95,23100.0,56.0118,56.0826,55.9539,55.9539,23100.0
2006-11-13 10:50:00,86.95,87.07,86.91,86.99,62500.0,55.9539,56.0311,55.9281,55.9796,62500.0
2006-11-13 10:55:00,86.99,87.01,86.84,86.86,52900.0,55.9796,55.9925,55.8831,55.896,52900.0
2006-11-13 11:00:00,86.87,86.98,86.83,86.84,39500.0,55.9024,55.9732,55.8767,55.8831,39500.0
2006-11-13 11:05:00,86.84,86.9,86.72,86.72,117000.0,55.8831,55.9217,55.8059,55.8059,117000.0
2006-11-13 11:10:00,86.72,86.72,86.47,86.5,82100.0,55.8059,55.8059,55.645,55.6643,82100.0
2006-11-13 11:15:00,86.53,86.89,86.45,86.84,61300.0,55.6836,55.9153,55.6321,55.8831,61300.0
2006-11-13 11:20:00,86.85,86.88,86.68,86.69,56700.0,55.8895,55.9088,55.7801,55.7866,56700.0
2006-11-13 11:25:00,86.68,86.79,86.61,86.67,29500.0,55.7801,55.8509,55.7351,55.7737,29500.0
2006-11-13 11:30:00,86.62,86.81,86.59,86.81,35200.0,55.7415,55.8638,55.7222,55.8638,35200.0
2006-11-13 11:35:00,86.81,86.99,86.81,86.9,48800.0,55.8638,55.9796,55.8638,55.9217,48800.0
2006-11-13 11:40:00,86.91,86.96,86.74,86.74,18700.0,55.9281,55.9603,55.8187,55.8187,18700.0
2006-11-13 11:45:00,86.74,86.78,86.6,86.75,16700.0,55.8187,55.8445,55.7286,55.8252,16700.0
2006-11-13 11:50:00,86.75,86.76,86.67,86.69,54700.0,55.8252,55.8316,55.7737,55.7866,54700.0
2006-11-13 11:55:00,86.7,87.07,86.69,87.07,55200.0,55.793,56.0311,55.7866,56.0311,55200.0
2006-11-13 12:00:00,87.16,87.36,86.99,87.07,39300.0,56.089,56.2177,55.9796,56.0311,39300.0
2006-11-13 12:05:00,87.08,87.2,86.96,86.97,25000.0,56.0375,56.1148,55.9603,55.9667,25000.0
2006-11-13 12:10:00,86.97,87.03,86.73,86.91,16000.0,55.9667,56.0054,55.8123,55.9281,16000.0
2006-11-13 12:15:00,86.93,86.93,86.84,86.89,18500.0,55.941,55.941,55.8831,55.9153,18500.0
2006-11-13 12:20:00,86.89,87.0,86.88,86.92,14400.0,55.9153,55.9861,55.9088,55.9346,14400.0
2006-11-13 12:25:00,86.92,86.99,86.91,86.96,18500.0,55.9346,55.9796,55.9281,55.9603,18500.0
2006-11-13 12:30:00,86.96,87.09,86.95,87.07,20300.0,55.9603,56.044,55.9539,56.0311,20300.0
2006-11-13 12:35:00,87.08,87.15,87.02,87.05,25500.0,56.0375,56.0826,55.9989,56.0182,25500.0
2006-11-13 12:40:00,87.08,87.1,87.0,87.0,12500.0,56.0375,56.0504,55.9861,55.9861,12500.0
2006-11-13 12:45:00,87.0,87.0,86.85,86.87,22200.0,55.9861,55.9861,55.8895,55.9024,22200.0
2006-11-13 12:50:00,86.85,86.91,86.79,86.9,24900.0,55.8895,55.9281,55.8509,55.9217,24900.0
2006-11-13 12:55:00,86.9,86.95,86.8,86.91,36000.0,55.9217,55.9539,55.8573,55.9281,36000.0
2006-11-13 13:00:00,86.9,86.93,86.84,86.85,13500.0,55.9217,55.941,55.8831,55.8895,13500.0
2006-11-13 13:05:00,86.83,86.91,86.74,86.9,16400.0,55.8767,55.9281,55.8187,55.9217,16400.0
2006-11-13 13:10:00,86.91,86.94,86.88,86.92,33700.0,55.9281,55.9474,55.9088,55.9346,33700.0
2006-11-13 13:15:00,86.92,86.93,86.9,86.92,4400.0,55.9346,55.941,55.9217,55.9346,4400.0
2006-11-13 13:20:00,86.91,86.91,86.79,86.87,17800.0,55.9281,55.9281,55.8509,55.9024,17800.0
2006-11-13 13:25:00,86.87,86.87,86.83,86.86,12000.0,55.9024,55.9024,55.8767,55.896,12000.0
2006-11-13 13:30:00,86.86,86.9,86.79,86.9,27000.0,55.896,55.9217,55.8509,55.9217,27000.0
2006-11-13 13:35:00,86.9,86.9,86.8,86.87,29800.0,55.9217,55.9217,55.8573,55.9024,29800.0
2006-11-13 13:40:00,86.85,86.89,86.81,86.89,15800.0,55.8895,55.9153,55.8638,55.9153,15800.0
2006-11-13 13:45:00,86.83,86.9,86.72,86.78,22400.0,55.8767,55.9217,55.8059,55.8445,22400.0
2006-11-13 13:50:00,86.78,86.9,86.71,86.84,26800.0,55.8445,55.9217,55.7994,55.8831,26800.0
2006-11-13 13:55:00,86.85,86.95,86.83,86.91,14300.0,55.8895,55.9539,55.8767,55.9281,14300.0
2006-11-13 14:00:00,86.91,86.94,86.88,86.91,15200.0,55.9281,55.9474,55.9088,55.9281,15200.0
2006-11-13 14:05:00,86.92,86.93,86.89,86.9,11800.0,55.9346,55.941,55.9153,55.9217,11800.0
2006-11-13 14:10:00,86.9,86.99,86.82,86.99,10700.0,55.9217,55.9796,55.8702,55.9796,10700.0
2006-11-13 14:15:00,86.99,87.04,86.96,87.0,11600.0,55.9796,56.0118,55.9603,55.9861,11600.0
2006-11-13 14:20:00,87.0,87.2,87.0,87.11,25800.0,55.9861,56.1148,55.9861,56.0568,25800.0
2006-11-13 14:25:00,87.12,87.33,87.1,87.33,16100.0,56.0633,56.1984,56.0504,56.1984,16100.0
2006-11-13 14:30:00,87.33,88.19,87.33,88.1,98100.0,56.1984,56.7518,56.1984,56.6939,98100.0
2006-11-13 14:35:00,88.1,88.15,88.0,88.0,22500.0,56.6939,56.7261,56.6296,56.6296,22500.0
2006-11-13 14:40:00,88.0,88.0,87.79,87.79,22100.0,56.6296,56.6296,56.4944,56.4944,22100.0
2006-11-13 14:45:00,87.8,87.87,87.63,87.69,34400.0,56.5009,56.5459,56.3915,56.4301,34400.0
2006-11-13 14:50:00,87.7,87.71,87.63,87.71,13300.0,56.4365,56.4429,56.3915,56.4429,13300.0
2006-11-13 14:55:00,87.68,87.77,87.53,87.54,37800.0,56.4236,56.4816,56.3271,56.3336,37800.0
2006-11-13 15:00:00,87.58,87.58,87.46,87.57,24900.0,56.3593,56.3593,56.2821,56.3529,24900.0
2006-11-13 15:05:00,87.55,87.71,87.46,87.46,21100.0,56.34,56.4429,56.2821,56.2821,21100.0
2006-11-13 15:10:00,87.44,87.62,87.35,87.43,32100.0,56.2692,56.385,56.2113,56.2628,32100.0
2006-11-13 15:15:00,87.4,87.59,87.37,87.57,11400.0,56.2435,56.3657,56.2242,56.3529,11400.0
2006-11-13 15:20:00,87.52,87.7,87.51,87.7,17200.0,56.3207,56.4365,56.3142,56.4365,17200.0
2006-11-13 15:25:00,87.7,87.8,87.6,87.65,33200.0,56.4365,56.5009,56.3722,56.4043,33200.0
2006-11-13 15:30:00,87.62,87.73,87.51,87.73,18900.0,56.385,56.4558,56.3142,56.4558,18900.0
2006-11-13 15:35:00,87.73,87.75,87.52,87.6,22800.0,56.4558,56.4687,56.3207,56.3722,22800.0
2006-11-13 15:40:00,87.63,87.77,87.62,87.74,18800.0,56.3915,56.4816,56.385,56.4623,18800.0
2006-11-13 15:45:00,87.74,87.83,87.7,87.83,30500.0,56.4623,56.5202,56.4365,56.5202,30500.0
2006-11-13 15:50:00,87.83,87.88,87.65,87.83,60500.0,56.5202,56.5523,56.4043,56.5202,60500.0
2006-11-13 15:55:00,87.85,87.96,87.79,87.86,116400.0,56.533,56.6038,56.4944,56.5395,116400.0
2006-11-14 09:30:00,86.5,87.0,86.23,86.63,211600.0,55.6643,55.9861,55.4905,55.7479,211600.0
2006-11-14 09:35:00,86.66,87.13,86.64,86.82,140100.0,55.7673,56.0697,55.7544,55.8702,140100.0
2006-11-14 09:40:00,86.82,86.97,86.8,86.88,37500.0,55.8702,55.9667,55.8573,55.9088,37500.0
2006-11-14 09:45:00,86.88,87.4,86.85,87.2,69100.0,55.9088,56.2435,55.8895,56.1148,69100.0
2006-11-14 09:50:00,87.19,87.22,86.81,86.99,88400.0,56.1083,56.1276,55.8638,55.9796,88400.0
2006-11-14 09:55:00,86.97,87.21,86.93,87.04,37900.0,55.9667,56.1212,55.941,56.0118,37900.0
2006-11-14 10:00:00,87.05,87.3,87.05,87.24,38300.0,56.0182,56.1791,56.0182,56.1405,38300.0
2006-11-14 10:05:00,87.25,87.32,87.21,87.26,42400.0,56.1469,56.192,56.1212,56.1534,42400.0
2006-11-14 10:10:00,87.3,87.4,87.2,87.26,33600.0,56.1791,56.2435,56.1148,56.1534,33600.0
2006-11-14 10:15:00,87.26,87.26,86.97,87.18,43800.0,56.1534,56.1534,55.9667,56.1019,43800.0
2006-11-14 10:20:00,87.2,87.2,86.9,86.96,49200.0,56.1148,56.1148,55.9217,55.9603,49200.0
2006-11-14 10:25:00,86.96,87.0,86.82,86.93,37900.0,55.9603,55.9861,55.8702,55.941,37900.0
2006-11-14 10:30:00,86.96,86.96,86.78,86.96,52100.0,55.9603,55.9603,55.8445,55.9603,52100.0
2006-11-14 10:35:00,86.96,87.07,86.93,87.05,38400.0,55.9603,56.0311,55.941,56.0182,38400.0
2006-11-14 10:40:00,87.05,87.24,86.98,87.09,26100.0,56.0182,56.1405,55.9732,56.044,26100.0
2006-11-14 10:45:00,87.09,87.21,86.97,87.21,9500.0,56.044,56.1212,55.9667,56.1212,9500.0
2006-11-14 10:50:00,87.25,87.6,87.21,87.6,28100.0,56.1469,56.3722,56.1212,56.3722,28100.0
2006-11-14 10:55:00,87.6,88.14,87.58,88.1,95100.0,56.3722,56.7197,56.3593,56.6939,95100.0
2006-11-14 11:00:00,88.11,88.34,88.04,88.27,97300.0,56.7004,56.8484,56.6553,56.8033,97300.0
2006-11-14 11:05:00,88.25,88.97,88.25,88.88,146500.0,56.7904,57.2538,56.7904,57.1959,146500.0
2006-11-14 11:10:00,88.89,88.91,88.52,88.52,178000.0,57.2023,57.2152,56.9642,56.9642,178000.0
2006-11-14 11:15:00,88.63,89.2,88.54,89.01,102900.0,57.035,57.4018,56.9771,57.2795,102900.0
2006-11-14 11:20:00,89.2,89.38,89.0,89.38,107500.0,57.4018,57.5176,57.2731,57.5176,107500.0
2006-11-14 11:25:00,89.46,89.96,89.34,89.52,190700.0,57.5691,57.8909,57.4919,57.6077,190700.0
2006-11-14 11:30:00,89.49,90.0,89.35,89.83,97500.0,57.5884,57.9166,57.4983,57.8072,97500.0
2006-11-14 11:35:00,89.8,90.31,89.77,90.25,137700.0,57.7879,58.1161,57.7686,58.0775,137700.0
2006-11-14 11:40:00,90.25,90.62,90.0,90.06,165300.0,58.0775,58.3156,57.9166,57.9552,165300.0
2006-11-14 11:45:00,90.05,90.08,89.42,89.57,141300.0,57.9488,57.9681,57.5434,57.6399,141300.0
2006-11-14 11:50:00,89.55,90.01,89.37,89.86,75100.0,57.627,57.923,57.5112,57.8265,75100.0
2006-11-14 11:55:00,89.88,90.15,89.65,90.1,188200.0,57.8394,58.0131,57.6914,57.981,188200.0
2006-11-14 12:00:00,90.1,90.42,89.99,90.3,116300.0,57.981,58.1869,57.9102,58.1097,116300.0
2006-11-14 12:05:00,90.33,90.34,89.81,89.86,40400.0,58.129,58.1354,57.7943,57.8265,40400.0
2006-11-14 12:10:00,89.87,90.08,89.87,90.0,82700.0,57.8329,57.9681,57.8329,57.9166,82700.0
2006-11-14 12:15:00,90.02,90.38,90.01,90.31,59900.0,57.9295,58.1611,57.923,58.1161,59900.0
2006-11-14 12:20:00,90.26,90.63,90.26,90.36,59600.0,58.0839,58.322,58.0839,58.1483,59600.0
2006-11-14 12:25:00,90.34,90.79,90.34,90.73,62500.0,58.1354,58.425,58.1354,58.3864,62500.0
2006-11-14 12:30:00,90.73,90.88,90.6,90.8,84700.0,58.3864,58.4829,58.3027,58.4314,84700.0
2006-11-14 12:35:00,90.8,90.8,90.63,90.75,16400.0,58.4314,58.4314,58.322,58.3992,16400.0
2006-11-14 12:40:00,90.75,91.18,90.75,90.98,109500.0,58.3992,58.676,58.3992,58.5473,109500.0
2006-11-14 12:45:00,90.98,91.24,90.92,91.1,76400.0,58.5473,58.7146,58.5086,58.6245,76400.0
2006-11-14 12:50:00,91.1,91.19,90.92,91.15,33300.0,58.6245,58.6824,58.5086,58.6567,33300.0
2006-11-14 12:55:00,91.14,91.17,90.93,91.0,99600.0,58.6502,58.6695,58.5151,58.5601,99600.0
2006-11-14 13:00:00,91.0,91.06,90.9,91.05,28500.0,58.5601,58.5987,58.4958,58.5923,28500.0
2006-11-14 13:05:00,91.02,91.05,90.87,90.88,32400.0,58.573,58.5923,58.4765,58.4829,32400.0
2006-11-14 13:10:00,90.89,91.13,90.89,91.05,43100.0,58.4893,58.6438,58.4893,58.5923,43100.0
2006-11-14 13:15:00,91.04,91.09,91.01,91.09,17100.0,58.5859,58.618,58.5666,58.618,17100.0
2006-11-14 13:20:00,91.09,91.6,91.09,91.5,104200.0,58.618,58.9462,58.618,58.8819,104200.0
2006-11-14 13:25:00,91.54,91.75,91.5,91.54,68600.0,58.9076,59.0428,58.8819,58.9076,68600.0
2006-11-14 13:30:00,91.54,91.6,91.4,91.54,43800.0,58.9076,58.9462,58.8175,58.9076,43800.0
2006-11-14 13:35:00,91.55,91.75,91.51,91.73,43300.0,58.9141,59.0428,58.8883,59.0299,43300.0
2006-11-14 13:40:00,91.73,91.96,91.66,91.73,71800.0,59.0299,59.1779,58.9848,59.0299,71800.0
2006-11-14 13:45:00,91.73,91.82,91.61,91.74,34400.0,59.0299,59.0878,58.9527,59.0363,34400.0
2006-11-14 13:50:00,91.75,91.79,91.31,91.37,67500.0,59.0428,59.0685,58.7596,58.7982,67500.0
2006-11-14 13:55:00,91.35,91.4,90.92,90.99,80100.0,58.7854,58.8175,58.5086,58.5537,80100.0
2006-11-14 14:00:00,91.0,91.24,90.98,91.08,84300.0,58.5601,58.7146,58.5473,58.6116,84300.0
2006-11-14 14:05:00,91.08,91.24,91.01,91.24,52900.0,58.6116,58.7146,58.5666,58.7146,52900.0
2006-11-14 14:10:00,91.24,91.38,91.15,91.15,85900.0,58.7146,58.8047,58.6567,58.6567,85900.0
2006-11-14 14:15:00,91.16,91.35,91.13,91.24,80000.0,58.6631,58.7854,58.6438,58.7146,80000.0
2006-11-14 14:20:00,91.25,91.41,91.23,91.39,26400.0,58.721,58.824,58.7081,58.8111,26400.0
2006-11-14 14:25:00,91.35,91.49,91.34,91.42,24000.0,58.7854,58.8754,58.7789,58.8304,24000.0
2006-11-14 14:30:00,91.46,91.55,91.38,91.51,31800.0,58.8561,58.9141,58.8047,58.8883,31800.0
2006-11-14 14:35:00,91.51,91.66,91.35,91.62,33000.0,58.8883,58.9848,58.7854,58.9591,33000.0
2006-11-14 14:40:00,91.63,92.22,91.61,91.97,110500.0,58.9655,59.3452,58.9527,59.1843,110500.0
2006-11-14 14:45:00,91.98,92.05,91.9,92.04,87300.0,59.1908,59.2358,59.1393,59.2294,87300.0
2006-11-14 14:50:00,92.03,92.14,92.02,92.09,60100.0,59.2229,59.2937,59.2165,59.2616,60100.0
2006-11-14 14:55:00,92.1,92.18,91.92,91.99,42300.0,59.268,59.3195,59.1522,59.1972,42300.0
2006-11-14 15:00:00,91.98,92.19,91.93,92.15,51300.0,59.1908,59.3259,59.1586,59.3002,51300.0
2006-11-14 15:05:00,92.15,92.23,92.07,92.14,58400.0,59.3002,59.3516,59.2487,59.2937,58400.0
2006-11-14 15:10:00,92.14,92.57,92.1,92.43,88300.0,59.2937,59.5704,59.268,59.4804,88300.0
2006-11-14 15:15:00,92.45,92.68,92.13,92.27,93500.0,59.4932,59.6412,59.2873,59.3774,93500.0
2006-11-14 15:20:00,92.26,92.3,91.99,92.01,61900.0,59.371,59.3967,59.1972,59.2101,61900.0
2006-11-14 15:25:00,92.02,92.11,91.73,91.94,65700.0,59.2165,59.2744,59.0299,59.165,65700.0
2006-11-14 15:30:00,91.94,92.05,91.73,91.88,63500.0,59.165,59.2358,59.0299,59.1264,63500.0
2006-11-14 15:35:00,91.91,92.05,91.81,91.99,46200.0,59.1457,59.2358,59.0814,59.1972,46200.0
2006-11-14 15:40:00,92.0,92.38,91.96,92.38,114400.0,59.2036,59.4482,59.1779,59.4482,114400.0
2006-11-14 15:45:00,92.38,92.5,92.25,92.37,72800.0,59.4482,59.5254,59.3645,59.4417,72800.0
2006-11-14 15:50:00,92.38,92.41,92.0,92.03,117800.0,59.4482,59.4675,59.2036,59.2229,117800.0
2006-11-14 15:55:00,92.02,92.07,91.92,92.0,196000.0,59.2165,59.2487,59.1522,59.2036,196000.0
2006-11-15 09:30:00,92.0,92.0,91.21,91.35,196300.0,59.2036,59.2036,58.6953,58.7854,196300.0
2006-11-15 09:35:00,91.46,91.46,90.75,91.07,147700.0,58.8561,58.8561,58.3992,58.6052,147700.0
2006-11-15 09:40:00,91.0,91.06,90.31,90.78,103000.0,58.5601,58.5987,58.1161,58.4185,103000.0
2006-11-15 09:45:00,90.78,91.3,90.76,91.07,73100.0,58.4185,58.7532,58.4057,58.6052,73100.0
2006-11-15 09:50:00,91.13,91.37,91.13,91.29,86100.0,58.6438,58.7982,58.6438,58.7467,86100.0
2006-11-15 09:55:00,91.3,91.91,91.28,91.8,103600.0,58.7532,59.1457,58.7403,59.0749,103600.0
2006-11-15 10:00:00,91.79,92.0,91.25,91.39,83200.0,59.0685,59.2036,58.721,58.8111,83200.0
2006-11-15 10:05:00,91.39,91.69,91.36,91.66,69400.0,58.8111,59.0042,58.7918,58.9848,69400.0
2006-11-15 10:10:00,91.62,91.76,91.4,91.76,69700.0,58.9591,59.0492,58.8175,59.0492,69700.0
2006-11-15 10:15:00,91.75,91.93,91.62,91.88,76100.0,59.0428,59.1586,58.9591,59.1264,76100.0
2006-11-15 10:20:00,91.88,91.95,91.45,91.56,59400.0,59.1264,59.1715,58.8497,58.9205,59400.0
2006-11-15 10:25:00,91.56,91.65,91.45,91.63,43400.0,58.9205,58.9784,58.8497,58.9655,43400.0
2006-11-15 10:30:00,91.63,91.64,91.53,91.58,38000.0,58.9655,58.972,58.9012,58.9334,38000.0
2006-11-15 10:35:00,91.58,91.76,91.55,91.64,17200.0,58.9334,59.0492,58.9141,58.972,17200.0
2006-11-15 10:40:00,91.64,91.85,91.56,91.84,29600.0,58.972,59.1071,58.9205,59.1007,29600.0
2006-11-15 10:45:00,91.84,92.06,91.81,91.96,97300.0,59.1007,59.2423,59.0814,59.1779,97300.0
2006-11-15 10:50:00,91.96,91.97,91.54,91.61,36400.0,59.1779,59.1843,58.9076,58.9527,36400.0
2006-11-15 10:55:00,91.62,91.62,91.38,91.5,115700.0,58.9591,58.9591,58.8047,58.8819,115700.0
2006-11-15 11:00:00,91.5,91.62,91.39,91.5,87100.0,58.8819,58.9591,58.8111,58.8819,87100.0
2006-11-15 11:05:00,91.5,91.55,91.35,91.39,65300.0,58.8819,58.9141,58.7854,58.8111,65300.0
2006-11-15 11:10:00,91.3,91.53,91.3,91.48,60500.0,58.7532,58.9012,58.7532,58.869,60500.0
2006-11-15 11:15:00,91.44,91.48,91.35,91.4,14500.0,58.8433,58.869,58.7854,58.8175,14500.0
2006-11-15 11:20:00,91.4,91.41,91.3,91.35,25200.0,58.8175,58.824,58.7532,58.7854,25200.0
2006-11-15 11:25:00,91.34,91.46,91.14,91.33,45200.0,58.7789,58.8561,58.6502,58.7725,45200.0
2006-11-15 11:30:00,91.34,91.45,91.25,91.3,40800.0,58.7789,58.8497,58.721,58.7532,40800.0
2006-11-15 11:35:00,91.25,91.25,91.1,91.11,32300.0,58.721,58.721,58.6245,58.6309,32300.0
2006-11-15 11:40:00,91.1,91.27,91.1,91.27,20200.0,58.6245,58.7339,58.6245,58.7339,20200.0
2006-11-15 11:45:00,91.27,91.4,91.27,91.31,24500.0,58.7339,58.8175,58.7339,58.7596,24500.0
2006-11-15 11:50:00,91.31,91.5,91.25,91.44,31000.0,58.7596,58.8819,58.721,58.8433,31000.0
2006-11-15 11:55:00,91.43,91.44,91.15,91.24,28700.0,58.8368,58.8433,58.6567,58.7146,28700.0
2006-11-15 12:00:00,91.26,91.39,91.24,91.38,23200.0,58.7274,58.8111,58.7146,58.8047,23200.0
2006-11-15 12:05:00,91.35,91.44,91.15,91.34,54100.0,58.7854,58.8433,58.6567,58.7789,54100.0
2006-11-15 12:10:00,91.35,91.42,91.26,91.42,27100.0,58.7854,58.8304,58.7274,58.8304,27100.0
2006-11-15 12:15:00,91.42,91.6,91.35,91.58,16300.0,58.8304,58.9462,58.7854,58.9334,16300.0
2006-11-15 12:20:00,91.59,91.59,91.46,91.46,18100.0,58.9398,58.9398,58.8561,58.8561,18100.0
2006-11-15 12:25:00,91.42,91.43,91.33,91.37,9600.0,58.8304,58.8368,58.7725,58.7982,9600.0
2006-11-15 12:30:00,91.36,91.5,91.32,91.42,27300.0,58.7918,58.8819,58.766,58.8304,27300.0
2006-11-15 12:35:00,91.43,91.56,91.43,91.47,30900.0,58.8368,58.9205,58.8368,58.8626,30900.0
2006-11-15 12:40:00,91.47,91.54,91.35,91.49,30500.0,58.8626,58.9076,58.7854,58.8754,30500.0
2006-11-15 12:45:00,91.5,91.5,91.31,91.38,25900.0,58.8819,58.8819,58.7596,58.8047,25900.0
2006-11-15 12:50:00,91.38,91.46,91.32,91.42,19300.0,58.8047,58.8561,58.766,58.8304,19300.0
2006-11-15 12:55:00,91.42,91.45,91.38,91.4,32700.0,58.8304,58.8497,58.8047,58.8175,32700.0
2006-11-15 13:00:00,91.38,91.41,91.37,91.4,16100.0,58.8047,58.824,58.7982,58.8175,16100.0
2006-11-15 13:05:00,91.4,91.41,91.33,91.35,17100.0,58.8175,58.824,58.7725,58.7854,17100.0
2006-11-15 13:10:00,91.37,91.39,91.35,91.36,18800.0,58.7982,58.8111,58.7854,58.7918,18800.0
2006-11-15 13:15:00,91.36,91.4,91.32,91.38,15600.0,58.7918,58.8175,58.766,58.8047,15600.0
2006-11-15 13:20:00,91.38,91.4,91.36,91.38,12000.0,58.8047,58.8175,58.7918,58.8047,12000.0
2006-11-15 13:25:00,91.37,91.38,91.14,91.14,32700.0,58.7982,58.8047,58.6502,58.6502,32700.0
2006-11-15 13:30:00,91.13,91.24,91.03,91.2,29600.0,58.6438,58.7146,58.5794,58.6888,29600.0
2006-11-15 13:35:00,91.19,91.29,91.0,91.05,60800.0,58.6824,58.7467,58.5601,58.5923,60800.0
2006-11-15 13:40:00,91.06,91.06,90.84,90.88,34400.0,58.5987,58.5987,58.4572,58.4829,34400.0
2006-11-15 13:45:00,90.85,90.9,90.53,90.71,74900.0,58.4636,58.4958,58.2577,58.3735,74900.0
2006-11-15 13:50:00,90.69,90.97,90.63,90.97,34200.0,58.3606,58.5408,58.322,58.5408,34200.0
2006-11-15 13:55:00,90.97,91.2,90.76,90.76,62000.0,58.5408,58.6888,58.4057,58.4057,62000.0
2006-11-15 14:00:00,90.76,90.94,90.57,90.88,61300.0,58.4057,58.5215,58.2834,58.4829,61300.0
2006-11-15 14:05:00,90.89,91.0,90.74,90.96,80000.0,58.4893,58.5601,58.3928,58.5344,80000.0
2006-11-15 14:10:00,90.96,91.06,90.76,90.97,130000.0,58.5344,58.5987,58.4057,58.5408,130000.0
2006-11-15 14:15:00,90.96,91.02,90.89,90.89,41400.0,58.5344,58.573,58.4893,58.4893,41400.0
2006-11-15 14:20:00,90.88,90.88,90.61,90.71,46700.0,58.4829,58.4829,58.3092,58.3735,46700.0
2006-11-15 14:25:00,90.68,90.77,90.0,90.0,108100.0,58.3542,58.4121,57.9166,57.9166,108100.0
2006-11-15 14:30:00,89.97,90.1,89.75,89.75,136600.0,57.8973,57.981,57.7557,57.7557,136600.0
2006-11-15 14:35:00,89.68,89.84,89.33,89.52,125400.0,57.7107,57.8136,57.4854,57.6077,125400.0
2006-11-15 14:40:00,89.55,89.65,89.35,89.65,77500.0,57.627,57.6914,57.4983,57.6914,77500.0
2006-11-15 14:45:00,89.65,89.69,89.39,89.58,32800.0,57.6914,57.7171,57.5241,57.6463,32800.0
2006-11-15 14:50:00,89.59,91.2,89.16,89.16,101100.0,57.6528,58.6888,57.3761,57.3761,101100.0
2006-11-15 14:55:00,89.12,89.25,88.95,89.16,54300.0,57.3503,57.434,57.2409,57.3761,54300.0
2006-11-15 15:00:00,89.18,89.5,89.1,89.45,69200.0,57.3889,57.5948,57.3374,57.5627,69200.0
2006-11-15 15:05:00,89.49,89.67,89.02,89.24,49600.0,57.5884,57.7042,57.286,57.4275,49600.0
2006-11-15 15:10:00,89.13,89.42,89.11,89.18,49600.0,57.3567,57.5434,57.3439,57.3889,49600.0
2006-11-15 15:15:00,89.18,89.5,89.14,89.34,47600.0,57.3889,57.5948,57.3632,57.4919,47600.0
2006-11-15 15:20:00,89.37,89.56,89.22,89.53,36600.0,57.5112,57.6335,57.4147,57.6142,36600.0
2006-11-15 15:25:00,89.49,89.49,89.17,89.23,27300.0,57.5884,57.5884,57.3825,57.4211,27300.0
2006-11-15 15:30:00,89.17,89.25,89.06,89.06,75900.0,57.3825,57.434,57.3117,57.3117,75900.0
2006-11-15 15:35:00,89.06,89.1,88.95,89.01,59700.0,57.3117,57.3374,57.2409,57.2795,59700.0
2006-11-15 15:40:00,89.01,89.05,88.82,88.92,60500.0,57.2795,57.3053,57.1573,57.2216,60500.0
2006-11-15 15:45:00,88.93,89.01,88.89,88.93,67000.0,57.228,57.2795,57.2023,57.228,67000.0
2006-11-15 15:50:00,88.93,89.06,88.88,88.96,73100.0,57.228,57.3117,57.1959,57.2473,73100.0
2006-11-15 15:55:00,88.95,89.15,88.92,89.08,109200.0,57.2409,57.3696,57.2216,57.3246,109200.0
2006-11-16 09:30:00,89.5,89.69,89.07,89.47,115100.0,57.5948,57.7171,57.3181,57.5755,115100.0
2006-11-16 09:35:00,89.47,90.15,89.39,90.13,76600.0,57.5755,58.0131,57.5241,58.0003,76600.0
2006-11-16 09:40:00,90.11,90.12,89.78,89.8,61600.0,57.9874,57.9938,57.775,57.7879,61600.0
2006-11-16 09:45:00,89.8,90.09,89.71,89.91,78400.0,57.7879,57.9745,57.73,57.8587,78400.0
2006-11-16 09:50:00,89.91,89.91,89.65,89.75,63100.0,57.8587,57.8587,57.6914,57.7557,63100.0
2006-11-16 09:55:00,89.76,90.12,89.75,89.99,78600.0,57.7622,57.9938,57.7557,57.9102,78600.0
2006-11-16 10:00:00,89.99,90.68,89.96,90.23,111200.0,57.9102,58.3542,57.8909,58.0646,111200.0
2006-11-16 10:05:00,90.23,90.39,90.02,90.03,65200.0,58.0646,58.1676,57.9295,57.9359,65200.0
2006-11-16 10:10:00,90.03,90.46,90.0,90.32,65300.0,57.9359,58.2126,57.9166,58.1225,65300.0
2006-11-16 10:15:00,90.29,90.35,90.2,90.31,41200.0,58.1032,58.1418,58.0453,58.1161,41200.0
2006-11-16 10:20:00,90.31,90.59,90.26,90.55,88400.0,58.1161,58.2963,58.0839,58.2705,88400.0
2006-11-16 10:25:00,90.6,91.25,90.56,91.25,140300.0,58.3027,58.721,58.277,58.721,140300.0
2006-11-16 10:30:00,91.26,91.69,90.95,91.52,132200.0,58.7274,59.0042,58.5279,58.8948,132200.0
2006-11-16 10:35:00,91.52,91.7,91.15,91.31,98900.0,58.8948,59.0106,58.6567,58.7596,98900.0
2006-11-16 10:40:00,91.32,91.42,91.11,91.3,29400.0,58.766,58.8304,58.6309,58.7532,29400.0
2006-11-16 10:45:00,91.31,91.31,91.06,91.11,23400.0,58.7596,58.7596,58.5987,58.6309,23400.0
2006-11-16 10:50:00,91.13,91.18,90.9,91.0,40000.0,58.6438,58.676,58.4958,58.5601,40000.0
2006-11-16 10:55:00,90.99,91.0,90.9,90.98,24200.0,58.5537,58.5601,58.4958,58.5473,24200.0
2006-11-16 11:00:00,90.99,91.06,90.9,91.06,10700.0,58.5537,58.5987,58.4958,58.5987,10700.0
2006-11-16 11:05:00,91.06,91.31,91.06,91.27,20300.0,58.5987,58.7596,58.5987,58.7339,20300.0
2006-11-16 11:10:00,91.29,91.57,91.29,91.56,45500.0,58.7467,58.9269,58.7467,58.9205,45500.0
2006-11-16 11:15:00,91.56,91.57,91.24,91.25,35700.0,58.9205,58.9269,58.7146,58.721,35700.0
2006-11-16 11:20:00,91.25,91.7,91.25,91.62,82700.0,58.721,59.0106,58.721,58.9591,82700.0
2006-11-16 11:25:00,91.65,91.88,91.57,91.73,58000.0,58.9784,59.1264,58.9269,59.0299,58000.0
2006-11-16 11:30:00,91.74,92.24,91.74,92.22,106100.0,59.0363,59.3581,59.0363,59.3452,106100.0
2006-11-16 11:35:00,92.22,92.55,92.14,92.45,101400.0,59.3452,59.5576,59.2937,59.4932,101400.0
2006-11-16 11:40:00,92.44,92.58,92.28,92.28,56800.0,59.4868,59.5769,59.3838,59.3838,56800.0
2006-11-16 11:45:00,92.31,92.52,92.3,92.45,27300.0,59.4031,59.5383,59.3967,59.4932,27300.0
2006-11-16 11:50:00,92.46,92.65,92.36,92.65,34100.0,59.4997,59.6219,59.4353,59.6219,34100.0
2006-11-16 11:55:00,92.64,92.9,92.56,92.64,69300.0,59.6155,59.7828,59.564,59.6155,69300.0
2006-11-16 12:00:00,92.59,92.76,92.22,92.22,55000.0,59.5833,59.6927,59.3452,59.3452,55000.0
2006-11-16 12:05:00,92.25,92.4,91.92,92.31,50300.0,59.3645,59.461,59.1522,59.4031,50300.0
2006-11-16 12:10:00,92.32,92.5,92.06,92.22,29700.0,59.4096,59.5254,59.2423,59.3452,29700.0
2006-11-16 12:15:00,92.2,92.27,91.61,91.71,59900.0,59.3323,59.3774,58.9527,59.017,59900.0
2006-11-16 12:20:00,91.71,91.76,91.52,91.68,33500.0,59.017,59.0492,58.8948,58.9977,33500.0
2006-11-16 12:25:00,91.68,91.71,91.36,91.45,42400.0,58.9977,59.017,58.7918,58.8497,42400.0
2006-11-16 12:30:00,91.44,91.65,91.42,91.59,40400.0,58.8433,58.9784,58.8304,58.9398,40400.0
2006-11-16 12:35:00,91.59,91.61,91.43,91.44,22900.0,58.9398,58.9527,58.8368,58.8433,22900.0
2006-11-16 12:40:00,91.43,91.43,91.06,91.2,34100.0,58.8368,58.8368,58.5987,58.6888,34100.0
2006-11-16 12:45:00,91.13,91.43,91.13,91.43,19900.0,58.6438,58.8368,58.6438,58.8368,19900.0
2006-11-16 12:50:00,91.48,91.72,91.42,91.62,20200.0,58.869,59.0235,58.8304,58.9591,20200.0
2006-11-16 12:55:00,91.6,91.77,91.57,91.65,41200.0,58.9462,59.0556,58.9269,58.9784,41200.0
2006-11-16 13:00:00,91.64,91.69,91.46,91.59,19400.0,58.972,59.0042,58.8561,58.9398,19400.0
2006-11-16 13:05:00,91.68,91.98,91.65,91.9,36800.0,58.9977,59.1908,58.9784,59.1393,36800.0
2006-11-16 13:10:00,91.89,92.11,91.87,92.03,42100.0,59.1329,59.2744,59.12,59.2229,42100.0
2006-11-16 13:15:00,92.02,92.17,91.9,92.14,23800.0,59.2165,59.313,59.1393,59.2937,23800.0
2006-11-16 13:20:00,92.12,92.15,91.84,91.96,30000.0,59.2809,59.3002,59.1007,59.1779,30000.0
2006-11-16 13:25:00,91.96,92.19,91.93,92.1,23400.0,59.1779,59.3259,59.1586,59.268,23400.0
2006-11-16 13:30:00,92.12,92.47,92.08,92.41,26800.0,59.2809,59.5061,59.2551,59.4675,26800.0
2006-11-16 13:35:00,92.41,92.43,92.28,92.32,23100.0,59.4675,59.4804,59.3838,59.4096,23100.0
2006-11-16 13:40:00,92.36,92.4,92.07,92.12,20700.0,59.4353,59.461,59.2487,59.2809,20700.0
2006-11-16 13:45:00,92.17,92.17,91.88,92.1,18200.0,59.313,59.313,59.1264,59.268,18200.0
2006-11-16 13:50:00,92.07,92.31,92.07,92.26,15600.0,59.2487,59.4031,59.2487,59.371,15600.0
2006-11-16 13:55:00,92.24,92.24,91.89,92.06,32200.0,59.3581,59.3581,59.1329,59.2423,32200.0
2006-11-16 14:00:00,92.02,92.04,91.56,91.61,16900.0,59.2165,59.2294,58.9205,58.9527,16900.0
2006-11-16 14:05:00,91.65,91.74,91.5,91.59,23400.0,58.9784,59.0363,58.8819,58.9398,23400.0
2006-11-16 14:10:00,91.52,91.55,91.36,91.43,22700.0,58.8948,58.9141,58.7918,58.8368,22700.0
2006-11-16 14:15:00,91.45,91.53,91.37,91.38,13800.0,58.8497,58.9012,58.7982,58.8047,13800.0
2006-11-16 14:20:00,91.38,91.38,91.08,91.33,30200.0,58.8047,58.8047,58.6116,58.7725,30200.0
2006-11-16 14:25:00,91.4,91.54,91.32,91.45,22600.0,58.8175,58.9076,58.766,58.8497,22600.0
2006-11-16 14:30:00,91.43,91.43,91.1,91.16,32300.0,58.8368,58.8368,58.6245,58.6631,32300.0
2006-11-16 14:35:00,91.16,91.2,90.8,91.03,50400.0,58.6631,58.6888,58.4314,58.5794,50400.0
2006-11-16 14:40:00,91.0,91.09,90.75,90.83,39800.0,58.5601,58.618,58.3992,58.4507,39800.0
2006-11-16 14:45:00,90.9,91.16,90.67,91.16,34100.0,58.4958,58.6631,58.3478,58.6631,34100.0
2006-11-16 14:50:00,91.16,91.26,90.84,91.02,40000.0,58.6631,58.7274,58.4572,58.573,40000.0
2006-11-16 14:55:00,91.06,91.34,90.98,91.25,33300.0,58.5987,58.7789,58.5473,58.721,33300.0
2006-11-16 15:00:00,91.22,91.39,91.11,91.32,16900.0,58.7017,58.8111,58.6309,58.766,16900.0
2006-11-16 15:05:00,91.36,91.47,91.29,91.35,20000.0,58.7918,58.8626,58.7467,58.7854,20000.0
2006-11-16 15:10:00,91.37,91.48,91.36,91.47,12200.0,58.7982,58.869,58.7918,58.8626,12200.0
2006-11-16 15:15:00,91.48,91.57,91.42,91.57,30600.0,58.869,58.9269,58.8304,58.9269,30600.0
2006-11-16 15:20:00,91.56,91.57,91.38,91.44,19700.0,58.9205,58.9269,58.8047,58.8433,19700.0
2006-11-16 15:25:00,91.47,91.47,91.37,91.4,15000.0,58.8626,58.8626,58.7982,58.8175,15000.0
2006-11-16 15:30:00,91.38,91.46,91.31,91.33,25400.0,58.8047,58.8561,58.7596,58.7725,25400.0
2006-11-16 15:35:00,91.33,91.56,91.33,91.48,29400.0,58.7725,58.9205,58.7725,58.869,29400.0
2006-11-16 15:40:00,91.46,91.47,91.23,91.23,26800.0,58.8561,58.8626,58.7081,58.7081,26800.0
2006-11-16 15:45:00,91.24,91.24,91.02,91.04,37700.0,58.7146,58.7146,58.573,58.5859,37700.0
2006-11-16 15:50:00,91.04,91.24,91.02,91.21,77600.0,58.5859,58.7146,58.573,58.6953,77600.0
2006-11-16 15:55:00,91.21,91.32,91.06,91.07,98000.0,58.6953,58.766,58.5987,58.6052,98000.0
2006-11-17 09:30:00,90.26,91.1,90.1,90.15,85500.0,58.0839,58.6245,57.981,58.0131,85500.0
2006-11-17 09:35:00,90.2,90.2,89.71,90.01,60300.0,58.0453,58.0453,57.73,57.923,60300.0
2006-11-17 09:40:00,90.05,90.76,90.0,90.33,56200.0,57.9488,58.4057,57.9166,58.129,56200.0
2006-11-17 09:45:00,90.33,90.49,90.26,90.37,36400.0,58.129,58.2319,58.0839,58.1547,36400.0
2006-11-17 09:50:00,90.4,90.5,90.0,90.32,104400.0,58.174,58.2384,57.9166,58.1225,104400.0
2006-11-17 09:55:00,90.32,90.43,90.04,90.26,24900.0,58.1225,58.1933,57.9423,58.0839,24900.0
2006-11-17 10:00:00,90.26,90.26,90.02,90.08,31800.0,58.0839,58.0839,57.9295,57.9681,31800.0
2006-11-17 10:05:00,90.07,90.2,89.91,90.03,27000.0,57.9617,58.0453,57.8587,57.9359,27000.0
2006-11-17 10:10:00,90.04,90.04,89.73,89.73,57300.0,57.9423,57.9423,57.7429,57.7429,57300.0
2006-11-17 10:15:00,89.71,89.8,89.3,89.37,145600.0,57.73,57.7879,57.4661,57.5112,145600.0
2006-11-17 10:20:00,89.38,89.67,89.38,89.55,24800.0,57.5176,57.7042,57.5176,57.627,24800.0
2006-11-17 10:25:00,89.56,89.8,89.55,89.76,19100.0,57.6335,57.7879,57.627,57.7622,19100.0
2006-11-17 10:30:00,89.76,89.99,89.76,89.9,28400.0,57.7622,57.9102,57.7622,57.8523,28400.0
2006-11-17 10:35:00,89.91,90.11,89.76,89.8,31200.0,57.8587,57.9874,57.7622,57.7879,31200.0
2006-11-17 10:40:00,89.82,90.03,89.75,89.82,24600.0,57.8008,57.9359,57.7557,57.8008,24600.0
2006-11-17 10:45:00,89.8,89.89,89.66,89.72,17800.0,57.7879,57.8458,57.6978,57.7364,17800.0
2006-11-17 10:50:00,89.69,89.86,89.45,89.59,36700.0,57.7171,57.8265,57.5627,57.6528,36700.0
2006-11-17 10:55:00,89.55,89.7,89.51,89.55,16500.0,57.627,57.7235,57.6013,57.627,16500.0
2006-11-17 11:00:00,89.51,89.57,89.5,89.51,15600.0,57.6013,57.6399,57.5948,57.6013,15600.0
2006-11-17 11:05:00,89.51,89.56,89.28,89.28,28300.0,57.6013,57.6335,57.4533,57.4533,28300.0
2006-11-17 11:10:00,89.26,89.3,89.04,89.04,52100.0,57.4404,57.4661,57.2988,57.2988,52100.0
2006-11-17 11:15:00,89.04,89.18,89.0,89.02,32700.0,57.2988,57.3889,57.2731,57.286,32700.0
2006-11-17 11:20:00,89.02,89.07,88.9,88.98,49300.0,57.286,57.3181,57.2087,57.2602,49300.0
2006-11-17 11:25:00,88.96,89.28,88.96,89.24,31300.0,57.2473,57.4533,57.2473,57.4275,31300.0
2006-11-17 11:30:00,89.25,89.44,89.05,89.23,20200.0,57.434,57.5562,57.3053,57.4211,20200.0
2006-11-17 11:35:00,89.24,89.36,89.21,89.36,28700.0,57.4275,57.5048,57.4082,57.5048,28700.0
2006-11-17 11:40:00,89.36,89.41,89.28,89.32,26900.0,57.5048,57.5369,57.4533,57.479,26900.0
2006-11-17 11:45:00,89.31,89.4,89.28,89.4,40600.0,57.4726,57.5305,57.4533,57.5305,40600.0
2006-11-17 11:50:00,89.4,89.67,89.4,89.61,27000.0,57.5305,57.7042,57.5305,57.6656,27000.0
2006-11-17 11:55:00,89.6,89.67,89.58,89.67,11600.0,57.6592,57.7042,57.6463,57.7042,11600.0
2006-11-17 12:00:00,89.63,89.79,89.52,89.79,34300.0,57.6785,57.7815,57.6077,57.7815,34300.0
2006-11-17 12:05:00,89.77,90.03,89.73,89.98,38000.0,57.7686,57.9359,57.7429,57.9037,38000.0
2006-11-17 12:10:00,89.97,90.09,89.9,89.95,59700.0,57.8973,57.9745,57.8523,57.8844,59700.0
2006-11-17 12:15:00,89.96,90.02,89.91,89.95,30800.0,57.8909,57.9295,57.8587,57.8844,30800.0
2006-11-17 12:20:00,89.93,89.98,89.89,89.98,9600.0,57.8716,57.9037,57.8458,57.9037,9600.0
2006-11-17 12:25:00,90.02,90.06,89.84,89.84,13800.0,57.9295,57.9552,57.8136,57.8136,13800.0
2006-11-17 12:30:00,89.84,90.05,89.84,90.02,19900.0,57.8136,57.9488,57.8136,57.9295,19900.0
2006-11-17 12:35:00,90.04,90.05,89.81,89.87,37700.0,57.9423,57.9488,57.7943,57.8329,37700.0
2006-11-17 12:40:00,89.86,89.92,89.85,89.89,13600.0,57.8265,57.8651,57.8201,57.8458,13600.0
2006-11-17 12:45:00,89.92,89.93,89.75,89.88,36000.0,57.8651,57.8716,57.7557,57.8394,36000.0
2006-11-17 12:50:00,89.88,89.88,89.36,89.5,48400.0,57.8394,57.8394,57.5048,57.5948,48400.0
2006-11-17 12:55:00,89.55,89.57,89.44,89.51,12600.0,57.627,57.6399,57.5562,57.6013,12600.0
2006-11-17 13:00:00,89.51,89.66,89.47,89.59,14500.0,57.6013,57.6978,57.5755,57.6528,14500.0
2006-11-17 13:05:00,89.69,89.69,89.59,89.63,7900.0,57.7171,57.7171,57.6528,57.6785,7900.0
2006-11-17 13:10:00,89.64,89.68,89.57,89.64,6700.0,57.6849,57.7107,57.6399,57.6849,6700.0
2006-11-17 13:15:00,89.64,89.64,89.6,89.63,4200.0,57.6849,57.6849,57.6592,57.6785,4200.0
2006-11-17 13:20:00,89.61,89.73,89.61,89.69,10500.0,57.6656,57.7429,57.6656,57.7171,10500.0
2006-11-17 13:25:00,89.69,89.72,89.59,89.72,10700.0,57.7171,57.7364,57.6528,57.7364,10700.0
2006-11-17 13:30:00,89.73,89.73,89.56,89.64,11500.0,57.7429,57.7429,57.6335,57.6849,11500.0
2006-11-17 13:35:00,89.64,89.69,89.56,89.57,4100.0,57.6849,57.7171,57.6335,57.6399,4100.0
2006-11-17 13:40:00,89.57,89.71,89.57,89.63,10300.0,57.6399,57.73,57.6399,57.6785,10300.0
2006-11-17 13:45:00,89.62,89.62,89.55,89.59,7400.0,57.6721,57.6721,57.627,57.6528,7400.0
2006-11-17 13:50:00,89.59,89.63,89.51,89.51,14000.0,57.6528,57.6785,57.6013,57.6013,14000.0
2006-11-17 13:55:00,89.51,89.58,89.22,89.22,30100.0,57.6013,57.6463,57.4147,57.4147,30100.0
2006-11-17 14:00:00,89.2,89.21,88.88,88.96,93900.0,57.4018,57.4082,57.1959,57.2473,93900.0
2006-11-17 14:05:00,88.93,89.02,88.73,88.81,41100.0,57.228,57.286,57.0993,57.1508,41100.0
2006-11-17 14:10:00,88.85,88.9,88.76,88.81,39700.0,57.1766,57.2087,57.1186,57.1508,39700.0
2006-11-17 14:15:00,88.77,89.05,88.76,88.97,22500.0,57.1251,57.3053,57.1186,57.2538,22500.0
2006-11-17 14:20:00,88.98,89.12,88.96,89.05,23300.0,57.2602,57.3503,57.2473,57.3053,23300.0
2006-11-17 14:25:00,89.05,89.05,88.96,88.97,8200.0,57.3053,57.3053,57.2473,57.2538,8200.0
2006-11-17 14:30:00,88.97,89.24,88.97,89.14,32000.0,57.2538,57.4275,57.2538,57.3632,32000.0
2006-11-17 14:35:00,89.1,89.23,89.09,89.2,33700.0,57.3374,57.4211,57.331,57.4018,33700.0
2006-11-17 14:40:00,89.19,89.35,89.19,89.31,26000.0,57.3954,57.4983,57.3954,57.4726,26000.0
2006-11-17 14:45:00,89.3,89.38,89.22,89.33,8800.0,57.4661,57.5176,57.4147,57.4854,8800.0
2006-11-17 14:50:00,89.32,89.4,89.14,89.32,27400.0,57.479,57.5305,57.3632,57.479,27400.0
2006-11-17 14:55:00,89.33,89.38,89.25,89.27,15300.0,57.4854,57.5176,57.434,57.4468,15300.0
2006-11-17 15:00:00,89.24,89.34,89.19,89.28,12600.0,57.4275,57.4919,57.3954,57.4533,12600.0
2006-11-17 15:05:00,89.27,89.42,89.27,89.41,15500.0,57.4468,57.5434,57.4468,57.5369,15500.0
2006-11-17 15:10:00,89.43,89.43,89.2,89.38,18100.0,57.5498,57.5498,57.4018,57.5176,18100.0
2006-11-17 15:15:00,89.36,89.54,89.36,89.52,28200.0,57.5048,57.6206,57.5048,57.6077,28200.0
2006-11-17 15:20:00,89.51,89.68,89.49,89.68,37900.0,57.6013,57.7107,57.5884,57.7107,37900.0
2006-11-17 15:25:00,89.64,89.94,89.63,89.84,57700.0,57.6849,57.878,57.6785,57.8136,57700.0
2006-11-17 15:30:00,89.85,89.97,89.85,89.93,41200.0,57.8201,57.8973,57.8201,57.8716,41200.0
2006-11-17 15:35:00,89.94,90.17,89.94,90.13,47100.0,57.878,58.026,57.878,58.0003,47100.0
2006-11-17 15:40:00,90.13,90.24,90.12,90.2,50900.0,58.0003,58.071,57.9938,58.0453,50900.0
2006-11-17 15:45:00,90.2,90.3,90.14,90.3,82100.0,58.0453,58.1097,58.0067,58.1097,82100.0
2006-11-17 15:50:00,90.3,90.51,90.29,90.51,72000.0,58.1097,58.2448,58.1032,58.2448,72000.0
2006-11-17 15:55:00,90.52,90.7,90.44,90.65,122500.0,58.2512,58.3671,58.1998,58.3349,122500.0
2006-11-20 09:30:00,90.65,92.08,90.53,91.77,87600.0,58.3349,59.2551,58.2577,59.0556,87600.0
2006-11-20 09:35:00,91.72,92.5,91.7,92.2,79200.0,59.0235,59.5254,59.0106,59.3323,79200.0
2006-11-20 09:40:00,92.19,92.2,91.33,91.5,66100.0,59.3259,59.3323,58.7725,58.8819,66100.0
2006-11-20 09:45:00,91.47,91.57,91.29,91.38,52300.0,58.8626,58.9269,58.7467,58.8047,52300.0
2006-11-20 09:50:00,91.34,91.61,91.3,91.61,26900.0,58.7789,58.9527,58.7532,58.9527,26900.0
2006-11-20 09:55:00,91.6,91.67,91.38,91.67,44600.0,58.9462,58.9913,58.8047,58.9913,44600.0
2006-11-20 10:00:00,91.67,91.69,91.09,91.4,93200.0,58.9913,59.0042,58.618,58.8175,93200.0
2006-11-20 10:05:00,91.41,91.41,90.86,90.92,31000.0,58.824,58.824,58.47,58.5086,31000.0
2006-11-20 10:10:00,90.86,90.94,90.71,90.94,29300.0,58.47,58.5215,58.3735,58.5215,29300.0
2006-11-20 10:15:00,90.95,91.16,90.9,91.14,13900.0,58.5279,58.6631,58.4958,58.6502,13900.0
2006-11-20 10:20:00,91.14,91.22,91.0,91.07,22700.0,58.6502,58.7017,58.5601,58.6052,22700.0
2006-11-20 10:25:00,91.04,91.04,90.85,90.91,36600.0,58.5859,58.5859,58.4636,58.5022,36600.0
2006-11-20 10:30:00,90.92,91.14,90.92,91.0,24300.0,58.5086,58.6502,58.5086,58.5601,24300.0
2006-11-20 10:35:00,91.0,91.22,91.0,91.15,26000.0,58.5601,58.7017,58.5601,58.6567,26000.0
2006-11-20 10:40:00,91.15,91.25,91.09,91.18,20600.0,58.6567,58.721,58.618,58.676,20600.0
2006-11-20 10:45:00,91.2,91.41,91.2,91.4,34200.0,58.6888,58.824,58.6888,58.8175,34200.0
2006-11-20 10:50:00,91.4,91.4,91.21,91.21,23000.0,58.8175,58.8175,58.6953,58.6953,23000.0
2006-11-20 10:55:00,91.2,91.34,91.0,91.34,23600.0,58.6888,58.7789,58.5601,58.7789,23600.0
2006-11-20 11:00:00,91.35,91.44,91.15,91.2,23400.0,58.7854,58.8433,58.6567,58.6888,23400.0
2006-11-20 11:05:00,91.2,91.34,91.18,91.21,12300.0,58.6888,58.7789,58.676,58.6953,12300.0
2006-11-20 11:10:00,91.24,91.25,90.9,90.9,14600.0,58.7146,58.721,58.4958,58.4958,14600.0
2006-11-20 11:15:00,90.94,90.99,90.94,90.96,5100.0,58.5215,58.5537,58.5215,58.5344,5100.0
2006-11-20 11:20:00,90.95,90.96,90.85,90.91,13300.0,58.5279,58.5344,58.4636,58.5022,13300.0
2006-11-20 11:25:00,90.93,90.99,90.91,90.98,12700.0,58.5151,58.5537,58.5022,58.5473,12700.0
2006-11-20 11:30:00,90.99,91.0,90.97,90.99,5100.0,58.5537,58.5601,58.5408,58.5537,5100.0
2006-11-20 11:35:00,90.99,91.12,90.97,91.04,35700.0,58.5537,58.6373,58.5408,58.5859,35700.0
2006-11-20 11:40:00,91.04,91.05,90.58,90.59,27300.0,58.5859,58.5923,58.2898,58.2963,27300.0
2006-11-20 11:45:00,90.59,90.66,90.25,90.32,28700.0,58.2963,58.3413,58.0775,58.1225,28700.0
2006-11-20 11:50:00,90.33,90.33,90.1,90.3,19500.0,58.129,58.129,57.981,58.1097,19500.0
2006-11-20 11:55:00,90.2,90.3,90.2,90.29,23200.0,58.0453,58.1097,58.0453,58.1032,23200.0
2006-11-20 12:00:00,90.35,90.49,90.25,90.39,18400.0,58.1418,58.2319,58.0775,58.1676,18400.0
2006-11-20 12:05:00,90.36,90.36,90.28,90.28,5300.0,58.1483,58.1483,58.0968,58.0968,5300.0
2006-11-20 12:10:00,90.27,90.49,90.27,90.48,13700.0,58.0904,58.2319,58.0904,58.2255,13700.0
2006-11-20 12:15:00,90.49,90.7,90.49,90.7,13600.0,58.2319,58.3671,58.2319,58.3671,13600.0
2006-11-20 12:20:00,90.71,90.8,90.56,90.62,8700.0,58.3735,58.4314,58.277,58.3156,8700.0
2006-11-20 12:25:00,90.62,90.64,90.56,90.64,6200.0,58.3156,58.3285,58.277,58.3285,6200.0
2006-11-20 12:30:00,90.63,90.63,90.42,90.43,9300.0,58.322,58.322,58.1869,58.1933,9300.0
2006-11-20 12:35:00,90.35,90.45,90.33,90.34,14200.0,58.1418,58.2062,58.129,58.1354,14200.0
2006-11-20 12:40:00,90.37,90.5,90.37,90.5,4000.0,58.1547,58.2384,58.1547,58.2384,4000.0
2006-11-20 12:45:00,90.44,90.82,90.44,90.7,14400.0,58.1998,58.4443,58.1998,58.3671,14400.0
2006-11-20 12:50:00,90.78,90.85,90.65,90.65,8000.0,58.4185,58.4636,58.3349,58.3349,8000.0
2006-11-20 12:55:00,90.66,90.9,90.62,90.87,9300.0,58.3413,58.4958,58.3156,58.4765,9300.0
2006-11-20 13:00:00,90.86,90.87,90.7,90.71,5100.0,58.47,58.4765,58.3671,58.3735,5100.0
2006-11-20 13:05:00,90.74,90.79,90.66,90.7,8600.0,58.3928,58.425,58.3413,58.3671,8600.0
2006-11-20 13:10:00,90.7,90.72,90.64,90.68,37100.0,58.3671,58.3799,58.3285,58.3542,37100.0
2006-11-20 13:15:00,90.63,90.66,90.6,90.6,5500.0,58.322,58.3413,58.3027,58.3027,5500.0
2006-11-20 13:20:00,90.65,90.66,90.61,90.66,2900.0,58.3349,58.3413,58.3092,58.3413,2900.0
2006-11-20 13:25:00,90.63,90.85,90.63,90.85,10900.0,58.322,58.4636,58.322,58.4636,10900.0
2006-11-20 13:30:00,90.85,90.88,90.77,90.77,7000.0,58.4636,58.4829,58.4121,58.4121,7000.0
2006-11-20 13:35:00,90.78,90.78,90.64,90.7,10900.0,58.4185,58.4185,58.3285,58.3671,10900.0
2006-11-20 13:40:00,90.7,90.83,90.62,90.73,38600.0,58.3671,58.4507,58.3156,58.3864,38600.0
2006-11-20 13:45:00,90.65,91.09,90.65,91.03,7300.0,58.3349,58.618,58.3349,58.5794,7300.0
2006-11-20 13:50:00,91.05,91.05,90.9,91.0,11600.0,58.5923,58.5923,58.4958,58.5601,11600.0
2006-11-20 13:55:00,91.04,91.04,90.82,90.83,9000.0,58.5859,58.5859,58.4443,58.4507,9000.0
2006-11-20 14:00:00,90.83,90.83,90.7,90.73,20500.0,58.4507,58.4507,58.3671,58.3864,20500.0
2006-11-20 14:05:00,90.75,90.77,90.69,90.77,5900.0,58.3992,58.4121,58.3606,58.4121,5900.0
2006-11-20 14:10:00,90.77,90.78,90.74,90.76,5400.0,58.4121,58.4185,58.3928,58.4057,5400.0
2006-11-20 14:15:00,90.75,90.78,90.62,90.62,18200.0,58.3992,58.4185,58.3156,58.3156,18200.0
2006-11-20 14:20:00,90.61,90.61,90.19,90.25,22400.0,58.3092,58.3092,58.0389,58.0775,22400.0
2006-11-20 14:25:00,90.26,90.28,89.9,89.91,94000.0,58.0839,58.0968,57.8523,57.8587,94000.0
2006-11-20 14:30:00,89.91,90.09,89.6,89.97,127900.0,57.8587,57.9745,57.6592,57.8973,127900.0
2006-11-20 14:35:00,89.97,90.0,89.66,89.81,84100.0,57.8973,57.9166,57.6978,57.7943,84100.0
2006-11-20 14:40:00,89.82,89.87,89.67,89.75,36800.0,57.8008,57.8329,57.7042,57.7557,36800.0
2006-11-20 14:45:00,89.69,89.69,89.15,89.16,63200.0,57.7171,57.7171,57.3696,57.3761,63200.0
2006-11-20 14:50:00,89.16,89.55,89.14,89.44,41900.0,57.3761,57.627,57.3632,57.5562,41900.0
2006-11-20 14:55:00,89.44,89.47,89.22,89.34,28900.0,57.5562,57.5755,57.4147,57.4919,28900.0
2006-11-20 15:00:00,89.34,89.68,89.34,89.65,24400.0,57.4919,57.7107,57.4919,57.6914,24400.0
2006-11-20 15:05:00,89.71,89.86,89.65,89.67,24200.0,57.73,57.8265,57.6914,57.7042,24200.0
2006-11-20 15:10:00,89.68,89.78,89.65,89.67,38300.0,57.7107,57.775,57.6914,57.7042,38300.0
2006-11-20 15:15:00,89.69,89.78,89.66,89.77,12500.0,57.7171,57.775,57.6978,57.7686,12500.0
2006-11-20 15:20:00,89.8,89.84,89.56,89.6,15900.0,57.7879,57.8136,57.6335,57.6592,15900.0
2006-11-20 15:25:00,89.65,89.75,89.65,89.75,8600.0,57.6914,57.7557,57.6914,57.7557,8600.0
2006-11-20 15:30:00,89.75,90.0,89.75,89.99,14400.0,57.7557,57.9166,57.7557,57.9102,14400.0
2006-11-20 15:35:00,89.99,90.12,89.99,90.06,28800.0,57.9102,57.9938,57.9102,57.9552,28800.0
2006-11-20 15:40:00,90.07,90.07,89.96,90.0,19700.0,57.9617,57.9617,57.8909,57.9166,19700.0
2006-11-20 15:45:00,90.0,90.15,89.98,90.15,15400.0,57.9166,58.0131,57.9037,58.0131,15400.0
2006-11-20 15:50:00,90.15,90.15,90.06,90.06,20800.0,58.0131,58.0131,57.9552,57.9552,20800.0
2006-11-20 15:55:00,90.02,90.03,89.89,89.98,42200.0,57.9295,57.9359,57.8458,57.9037,42200.0
2006-11-21 09:30:00,90.3,90.85,90.27,90.76,48000.0,58.1097,58.4636,58.0904,58.4057,48000.0
2006-11-21 09:35:00,90.76,90.8,89.61,89.64,81400.0,58.4057,58.4314,57.6656,57.6849,81400.0
2006-11-21 09:40:00,89.64,90.21,89.64,90.2,45800.0,57.6849,58.0517,57.6849,58.0453,45800.0
2006-11-21 09:45:00,90.14,90.38,90.0,90.21,41600.0,58.0067,58.1611,57.9166,58.0517,41600.0
2006-11-21 09:50:00,90.16,90.29,90.09,90.29,13000.0,58.0196,58.1032,57.9745,58.1032,13000.0
2006-11-21 09:55:00,90.35,90.35,90.07,90.27,22400.0,58.1418,58.1418,57.9617,58.0904,22400.0
2006-11-21 10:00:00,90.26,90.43,90.16,90.19,22200.0,58.0839,58.1933,58.0196,58.0389,22200.0
2006-11-21 10:05:00,90.24,90.36,90.14,90.14,11100.0,58.071,58.1483,58.0067,58.0067,11100.0
2006-11-21 10:10:00,90.18,90.31,90.12,90.3,13600.0,58.0324,58.1161,57.9938,58.1097,13600.0
2006-11-21 10:15:00,90.36,90.78,90.29,90.77,22700.0,58.1483,58.4185,58.1032,58.4121,22700.0
2006-11-21 10:20:00,90.77,91.46,90.77,91.3,91200.0,58.4121,58.8561,58.4121,58.7532,91200.0
2006-11-21 10:25:00,91.35,91.45,91.15,91.21,52600.0,58.7854,58.8497,58.6567,58.6953,52600.0
2006-11-21 10:30:00,91.28,91.65,91.26,91.65,79300.0,58.7403,58.9784,58.7274,58.9784,79300.0
2006-11-21 10:35:00,91.66,92.33,91.65,92.24,118500.0,58.9848,59.416,58.9784,59.3581,118500.0
2006-11-21 10:40:00,92.25,92.32,91.77,91.87,89300.0,59.3645,59.4096,59.0556,59.12,89300.0
2006-11-21 10:45:00,91.83,91.83,91.52,91.67,31200.0,59.0942,59.0942,58.8948,58.9913,31200.0
2006-11-21 10:50:00,91.67,91.77,91.58,91.73,24200.0,58.9913,59.0556,58.9334,59.0299,24200.0
2006-11-21 10:55:00,91.74,91.85,91.69,91.85,28800.0,59.0363,59.1071,59.0042,59.1071,28800.0
2006-11-21 11:00:00,91.84,91.94,91.5,91.5,28300.0,59.1007,59.165,58.8819,58.8819,28300.0
2006-11-21 11:05:00,91.55,91.57,91.18,91.25,30200.0,58.9141,58.9269,58.676,58.721,30200.0
2006-11-21 11:10:00,91.25,91.36,90.99,91.16,48000.0,58.721,58.7918,58.5537,58.6631,48000.0
2006-11-21 11:15:00,91.15,91.4,91.07,91.38,14000.0,58.6567,58.8175,58.6052,58.8047,14000.0
2006-11-21 11:20:00,91.4,91.74,91.39,91.64,20500.0,58.8175,59.0363,58.8111,58.972,20500.0
2006-11-21 11:25:00,91.64,91.7,91.46,91.6,35100.0,58.972,59.0106,58.8561,58.9462,35100.0
2006-11-21 11:30:00,91.64,91.68,91.37,91.39,33600.0,58.972,58.9977,58.7982,58.8111,33600.0
2006-11-21 11:35:00,91.42,91.56,91.42,91.54,8900.0,58.8304,58.9205,58.8304,58.9076,8900.0
2006-11-21 11:40:00,91.54,91.55,90.83,90.88,39800.0,58.9076,58.9141,58.4507,58.4829,39800.0
2006-11-21 11:45:00,90.87,91.19,90.75,91.16,34100.0,58.4765,58.6824,58.3992,58.6631,34100.0
2006-11-21 11:50:00,91.16,91.27,91.11,91.26,16700.0,58.6631,58.7339,58.6309,58.7274,16700.0
2006-11-21 11:55:00,91.26,91.42,91.22,91.4,17800.0,58.7274,58.8304,58.7017,58.8175,17800.0
2006-11-21 12:00:00,91.4,91.45,91.34,91.4,28200.0,58.8175,58.8497,58.7789,58.8175,28200.0
2006-11-21 12:05:00,91.4,91.55,91.4,91.55,62200.0,58.8175,58.9141,58.8175,58.9141,62200.0
2006-11-21 12:10:00,91.55,91.64,91.46,91.52,43100.0,58.9141,58.972,58.8561,58.8948,43100.0
2006-11-21 12:15:00,91.54,91.56,91.45,91.5,8900.0,58.9076,58.9205,58.8497,58.8819,8900.0
2006-11-21 12:20:00,91.54,91.62,91.5,91.6,14800.0,58.9076,58.9591,58.8819,58.9462,14800.0
2006-11-21 12:25:00,91.56,91.64,91.47,91.63,15800.0,58.9205,58.972,58.8626,58.9655,15800.0
2006-11-21 12:30:00,91.63,91.74,91.61,91.74,18700.0,58.9655,59.0363,58.9527,59.0363,18700.0
2006-11-21 12:35:00,91.74,91.89,91.74,91.87,26800.0,59.0363,59.1329,59.0363,59.12,26800.0
2006-11-21 12:40:00,91.85,91.85,91.77,91.77,19400.0,59.1071,59.1071,59.0556,59.0556,19400.0
2006-11-21 12:45:00,91.76,91.87,91.7,91.86,18100.0,59.0492,59.12,59.0106,59.1135,18100.0
2006-11-21 12:50:00,91.87,91.87,91.84,91.85,3200.0,59.12,59.12,59.1007,59.1071,3200.0
2006-11-21 12:55:00,91.85,91.9,91.83,91.87,8200.0,59.1071,59.1393,59.0942,59.12,8200.0
2006-11-21 13:00:00,91.88,91.9,91.86,91.86,13500.0,59.1264,59.1393,59.1135,59.1135,13500.0
2006-11-21 13:05:00,91.9,91.9,91.86,91.9,21500.0,59.1393,59.1393,59.1135,59.1393,21500.0
2006-11-21 13:10:00,91.9,92.0,91.88,91.95,48000.0,59.1393,59.2036,59.1264,59.1715,48000.0
2006-11-21 13:15:00,91.95,91.95,91.94,91.95,13500.0,59.1715,59.1715,59.165,59.1715,13500.0
2006-11-21 13:20:00,91.95,91.95,91.86,91.86,11800.0,59.1715,59.1715,59.1135,59.1135,11800.0
2006-11-21 13:25:00,91.86,91.86,91.65,91.7,20300.0,59.1135,59.1135,58.9784,59.0106,20300.0
2006-11-21 13:30:00,91.7,91.8,91.7,91.77,7600.0,59.0106,59.0749,59.0106,59.0556,7600.0
2006-11-21 13:35:00,91.77,91.9,91.75,91.9,3300.0,59.0556,59.1393,59.0428,59.1393,3300.0
2006-11-21 13:40:00,91.88,91.88,91.84,91.84,30100.0,59.1264,59.1264,59.1007,59.1007,30100.0
2006-11-21 13:45:00,91.87,91.94,91.87,91.92,20500.0,59.12,59.165,59.12,59.1522,20500.0
2006-11-21 13:50:00,91.94,91.94,91.89,91.91,7200.0,59.165,59.165,59.1329,59.1457,7200.0
2006-11-21 13:55:00,91.9,91.9,91.6,91.69,13600.0,59.1393,59.1393,58.9462,59.0042,13600.0
2006-11-21 14:00:00,91.71,91.79,91.71,91.74,7000.0,59.017,59.0685,59.017,59.0363,7000.0
2006-11-21 14:05:00,91.76,91.79,91.6,91.69,13900.0,59.0492,59.0685,58.9462,59.0042,13900.0
2006-11-21 14:10:00,91.6,91.77,91.6,91.77,5100.0,58.9462,59.0556,58.9462,59.0556,5100.0
2006-11-21 14:15:00,91.76,91.78,91.64,91.7,9200.0,59.0492,59.0621,58.972,59.0106,9200.0
2006-11-21 14:20:00,91.73,91.73,91.52,91.61,13800.0,59.0299,59.0299,58.8948,58.9527,13800.0
2006-11-21 14:25:00,91.65,91.73,91.65,91.73,5100.0,58.9784,59.0299,58.9784,59.0299,5100.0
2006-11-21 14:30:00,91.68,91.8,91.68,91.76,16900.0,58.9977,59.0749,58.9977,59.0492,16900.0
2006-11-21 14:35:00,91.77,91.8,91.74,91.77,12200.0,59.0556,59.0749,59.0363,59.0556,12200.0
2006-11-21 14:40:00,91.8,91.8,91.75,91.76,9100.0,59.0749,59.0749,59.0428,59.0492,9100.0
2006-11-21 14:45:00,91.77,91.77,91.67,91.73,15700.0,59.0556,59.0556,58.9913,59.0299,15700.0
2006-11-21 14:50:00,91.73,91.77,91.73,91.77,11900.0,59.0299,59.0556,59.0299,59.0556,11900.0
2006-11-21 14:55:00,91.74,91.94,91.74,91.91,12400.0,59.0363,59.165,59.0363,59.1457,12400.0
2006-11-21 15:00:00,91.93,91.94,91.85,91.88,21100.0,59.1586,59.165,59.1071,59.1264,21100.0
2006-11-21 15:05:00,91.88,91.91,91.87,91.91,17000.0,59.1264,59.1457,59.12,59.1457,17000.0
2006-11-21 15:10:00,91.92,91.95,91.85,91.86,32000.0,59.1522,59.1715,59.1071,59.1135,32000.0
2006-11-21 15:15:00,91.85,91.9,91.84,91.85,20400.0,59.1071,59.1393,59.1007,59.1071,20400.0
2006-11-21 15:20:00,91.85,91.95,91.82,91.95,39400.0,59.1071,59.1715,59.0878,59.1715,39400.0
2006-11-21 15:25:00,91.92,91.96,91.83,91.84,38300.0,59.1522,59.1779,59.0942,59.1007,38300.0
2006-11-21 15:30:00,91.84,91.91,91.83,91.89,18200.0,59.1007,59.1457,59.0942,59.1329,18200.0
2006-11-21 15:35:00,91.9,91.91,91.82,91.84,36500.0,59.1393,59.1457,59.0878,59.1007,36500.0
2006-11-21 15:40:00,91.8,91.84,91.78,91.78,29100.0,59.0749,59.1007,59.0621,59.0621,29100.0
2006-11-21 15:45:00,91.79,91.8,91.58,91.74,30700.0,59.0685,59.0749,58.9334,59.0363,30700.0
2006-11-21 15:50:00,91.74,91.88,91.7,91.79,34500.0,59.0363,59.1264,59.0106,59.0685,34500.0
2006-11-21 15:55:00,91.78,91.83,91.6,91.68,40800.0,59.0621,59.0942,58.9462,58.9977,40800.0
2006-11-22 09:30:00,93.21,95.79,93.0,93.6,270200.0,59.9823,61.6426,59.8472,60.2333,270200.0
2006-11-22 09:35:00,93.6,93.8,92.94,93.01,144400.0,60.2333,60.362,59.8085,59.8536,144400.0
2006-11-22 09:40:00,93.01,93.25,92.49,92.7,133800.0,59.8536,60.008,59.519,59.6541,133800.0
2006-11-22 09:45:00,92.65,93.14,92.65,93.07,52400.0,59.6219,59.9373,59.6219,59.8922,52400.0
2006-11-22 09:50:00,93.11,93.2,92.85,93.08,50300.0,59.9179,59.9759,59.7506,59.8986,50300.0
2006-11-22 09:55:00,93.03,93.15,92.92,93.0,58200.0,59.8665,59.9437,59.7957,59.8472,58200.0
2006-11-22 10:00:00,92.91,92.93,92.52,92.52,55100.0,59.7892,59.8021,59.5383,59.5383,55100.0
2006-11-22 10:05:00,92.52,92.58,91.85,92.1,130900.0,59.5383,59.5769,59.1071,59.268,130900.0
2006-11-22 10:10:00,92.11,92.27,91.1,91.28,109300.0,59.2744,59.3774,58.6245,58.7403,109300.0
2006-11-22 10:15:00,91.3,91.67,91.15,91.66,79400.0,58.7532,58.9913,58.6567,58.9848,79400.0
2006-11-22 10:20:00,91.69,91.89,91.62,91.82,48700.0,59.0042,59.1329,58.9591,59.0878,48700.0
2006-11-22 10:25:00,91.85,92.12,91.75,92.0,60300.0,59.1071,59.2809,59.0428,59.2036,60300.0
2006-11-22 10:30:00,92.01,92.11,91.92,92.0,72300.0,59.2101,59.2744,59.1522,59.2036,72300.0
2006-11-22 10:35:00,91.97,92.0,91.25,91.3,49100.0,59.1843,59.2036,58.721,58.7532,49100.0
2006-11-22 10:40:00,91.27,91.46,91.06,91.4,74700.0,58.7339,58.8561,58.5987,58.8175,74700.0
2006-11-22 10:45:00,91.4,91.69,91.35,91.63,42400.0,58.8175,59.0042,58.7854,58.9655,42400.0
2006-11-22 10:50:00,91.63,91.63,91.35,91.39,13700.0,58.9655,58.9655,58.7854,58.8111,13700.0
2006-11-22 10:55:00,91.35,91.49,91.29,91.42,20400.0,58.7854,58.8754,58.7467,58.8304,20400.0
2006-11-22 11:00:00,91.42,91.49,91.41,91.46,11300.0,58.8304,58.8754,58.824,58.8561,11300.0
2006-11-22 11:05:00,91.46,91.62,91.26,91.26,29100.0,58.8561,58.9591,58.7274,58.7274,29100.0
2006-11-22 11:10:00,91.22,91.25,90.83,91.08,75900.0,58.7017,58.721,58.4507,58.6116,75900.0
2006-11-22 11:15:00,91.08,91.32,91.05,91.27,22400.0,58.6116,58.766,58.5923,58.7339,22400.0
2006-11-22 11:20:00,91.21,91.4,91.11,91.11,26800.0,58.6953,58.8175,58.6309,58.6309,26800.0
2006-11-22 11:25:00,91.12,91.12,90.97,91.11,14400.0,58.6373,58.6373,58.5408,58.6309,14400.0
2006-11-22 11:30:00,91.15,91.41,91.14,91.34,13400.0,58.6567,58.824,58.6502,58.7789,13400.0
2006-11-22 11:35:00,91.33,91.33,91.19,91.19,4200.0,58.7725,58.7725,58.6824,58.6824,4200.0
2006-11-22 11:40:00,91.2,91.27,91.04,91.04,16200.0,58.6888,58.7339,58.5859,58.5859,16200.0
2006-11-22 11:45:00,91.02,91.2,90.98,91.14,32100.0,58.573,58.6888,58.5473,58.6502,32100.0
2006-11-22 11:50:00,91.15,91.22,91.0,91.0,8200.0,58.6567,58.7017,58.5601,58.5601,8200.0
2006-11-22 11:55:00,91.02,91.1,90.9,90.99,17900.0,58.573,58.6245,58.4958,58.5537,17900.0
2006-11-22 12:00:00,91.0,91.0,90.69,90.78,23000.0,58.5601,58.5601,58.3606,58.4185,23000.0
2006-11-22 12:05:00,90.78,90.98,90.62,90.93,26800.0,58.4185,58.5473,58.3156,58.5151,26800.0
2006-11-22 12:10:00,90.93,91.09,90.93,91.09,7400.0,58.5151,58.618,58.5151,58.618,7400.0
2006-11-22 12:15:00,91.09,91.19,91.09,91.15,5700.0,58.618,58.6824,58.618,58.6567,5700.0
2006-11-22 12:20:00,91.15,91.23,91.13,91.2,7800.0,58.6567,58.7081,58.6438,58.6888,7800.0
2006-11-22 12:25:00,91.18,91.24,91.16,91.24,2900.0,58.676,58.7146,58.6631,58.7146,2900.0
2006-11-22 12:30:00,91.24,91.24,91.03,91.08,6900.0,58.7146,58.7146,58.5794,58.6116,6900.0
2006-11-22 12:35:00,91.09,91.24,91.08,91.08,11300.0,58.618,58.7146,58.6116,58.6116,11300.0
2006-11-22 12:40:00,91.06,91.08,91.0,91.06,5400.0,58.5987,58.6116,58.5601,58.5987,5400.0
2006-11-22 12:45:00,91.02,91.02,90.96,91.01,4400.0,58.573,58.573,58.5344,58.5666,4400.0
2006-11-22 12:50:00,91.01,91.07,90.97,90.97,7000.0,58.5666,58.6052,58.5408,58.5408,7000.0
2006-11-22 12:55:00,90.95,91.05,90.84,91.05,11300.0,58.5279,58.5923,58.4572,58.5923,11300.0
2006-11-22 13:00:00,91.02,91.08,90.93,91.02,7200.0,58.573,58.6116,58.5151,58.573,7200.0
2006-11-22 13:05:00,91.03,91.03,90.8,90.8,21100.0,58.5794,58.5794,58.4314,58.4314,21100.0
2006-11-22 13:10:00,90.8,90.8,90.52,90.53,22200.0,58.4314,58.4314,58.2512,58.2577,22200.0
2006-11-22 13:15:00,90.53,90.59,90.27,90.43,31500.0,58.2577,58.2963,58.0904,58.1933,31500.0
2006-11-22 13:20:00,90.47,90.61,90.35,90.45,14100.0,58.2191,58.3092,58.1418,58.2062,14100.0
2006-11-22 13:25:00,90.44,90.59,90.4,90.43,12200.0,58.1998,58.2963,58.174,58.1933,12200.0
2006-11-22 13:30:00,90.39,90.42,90.26,90.35,13100.0,58.1676,58.1869,58.0839,58.1418,13100.0
2006-11-22 13:35:00,90.32,90.51,90.29,90.5,22000.0,58.1225,58.2448,58.1032,58.2384,22000.0
2006-11-22 13:40:00,90.51,90.7,90.33,90.69,15800.0,58.2448,58.3671,58.129,58.3606,15800.0
2006-11-22 13:45:00,90.69,90.93,90.69,90.91,14900.0,58.3606,58.5151,58.3606,58.5022,14900.0
2006-11-22 13:50:00,90.93,91.15,90.64,90.73,23400.0,58.5151,58.6567,58.3285,58.3864,23400.0
2006-11-22 13:55:00,90.74,90.82,90.44,90.7,15100.0,58.3928,58.4443,58.1998,58.3671,15100.0
2006-11-22 14:00:00,90.7,90.8,90.62,90.8,10600.0,58.3671,58.4314,58.3156,58.4314,10600.0
2006-11-22 14:05:00,90.71,90.88,90.67,90.7,17000.0,58.3735,58.4829,58.3478,58.3671,17000.0
2006-11-22 14:10:00,90.71,90.77,90.69,90.73,6400.0,58.3735,58.4121,58.3606,58.3864,6400.0
2006-11-22 14:15:00,90.73,90.75,90.55,90.74,9400.0,58.3864,58.3992,58.2705,58.3928,9400.0
2006-11-22 14:20:00,90.7,90.8,90.68,90.8,5800.0,58.3671,58.4314,58.3542,58.4314,5800.0
2006-11-22 14:25:00,90.8,90.91,90.77,90.77,6100.0,58.4314,58.5022,58.4121,58.4121,6100.0
2006-11-22 14:30:00,90.79,91.1,90.77,91.05,10800.0,58.425,58.6245,58.4121,58.5923,10800.0
2006-11-22 14:35:00,91.04,91.05,90.91,91.01,11600.0,58.5859,58.5923,58.5022,58.5666,11600.0
2006-11-22 14:40:00,91.02,91.09,90.96,91.02,5200.0,58.573,58.618,58.5344,58.573,5200.0
2006-11-22 14:45:00,91.1,91.45,91.08,91.31,24900.0,58.6245,58.8497,58.6116,58.7596,24900.0
2006-11-22 14:50:00,91.26,91.3,91.2,91.24,9200.0,58.7274,58.7532,58.6888,58.7146,9200.0
2006-11-22 14:55:00,91.22,91.3,91.17,91.29,9400.0,58.7017,58.7532,58.6695,58.7467,9400.0
2006-11-22 15:00:00,91.29,91.29,91.23,91.24,7100.0,58.7467,58.7467,58.7081,58.7146,7100.0
2006-11-22 15:05:00,91.25,91.26,91.1,91.21,13300.0,58.721,58.7274,58.6245,58.6953,13300.0
2006-11-22 15:10:00,91.22,91.26,91.18,91.26,8700.0,58.7017,58.7274,58.676,58.7274,8700.0
2006-11-22 15:15:00,91.19,91.35,91.12,91.12,24300.0,58.6824,58.7854,58.6373,58.6373,24300.0
2006-11-22 15:20:00,91.11,91.44,91.11,91.39,17700.0,58.6309,58.8433,58.6309,58.8111,17700.0
2006-11-22 15:25:00,91.4,91.46,91.13,91.15,12300.0,58.8175,58.8561,58.6438,58.6567,12300.0
2006-11-22 15:30:00,91.15,91.19,91.12,91.13,7800.0,58.6567,58.6824,58.6373,58.6438,7800.0
2006-11-22 15:35:00,91.15,91.16,90.85,90.99,31600.0,58.6567,58.6631,58.4636,58.5537,31600.0
2006-11-22 15:40:00,90.99,91.14,90.99,91.08,17500.0,58.5537,58.6502,58.5537,58.6116,17500.0
2006-11-22 15:45:00,91.05,91.2,91.02,91.1,31000.0,58.5923,58.6888,58.573,58.6245,31000.0
2006-11-22 15:50:00,91.09,91.09,90.97,91.07,22800.0,58.618,58.618,58.5408,58.6052,22800.0
2006-11-22 15:55:00,91.07,91.21,91.06,91.15,38900.0,58.6052,58.6953,58.5987,58.6567,38900.0
2006-11-24 09:30:00,91.25,91.25,90.25,90.27,62600.0,58.721,58.721,58.0775,58.0904,62600.0
2006-11-24 09:35:00,90.27,90.62,90.2,90.2,16700.0,58.0904,58.3156,58.0453,58.0453,16700.0
2006-11-24 09:40:00,90.21,91.04,90.19,90.78,28100.0,58.0517,58.5859,58.0389,58.4185,28100.0
2006-11-24 09:45:00,90.81,90.95,90.77,90.95,9400.0,58.4379,58.5279,58.4121,58.5279,9400.0
2006-11-24 09:50:00,90.95,90.97,90.75,90.96,8500.0,58.5279,58.5408,58.3992,58.5344,8500.0
2006-11-24 09:55:00,90.96,91.08,90.81,91.05,13900.0,58.5344,58.6116,58.4379,58.5923,13900.0
2006-11-24 10:00:00,91.06,91.48,90.97,91.45,14400.0,58.5987,58.869,58.5408,58.8497,14400.0
2006-11-24 10:05:00,91.49,91.54,91.29,91.54,20200.0,58.8754,58.9076,58.7467,58.9076,20200.0
2006-11-24 10:10:00,91.54,91.99,91.54,91.98,41500.0,58.9076,59.1972,58.9076,59.1908,41500.0
2006-11-24 10:15:00,91.99,92.1,91.59,91.9,38600.0,59.1972,59.268,58.9398,59.1393,38600.0
2006-11-24 10:20:00,91.9,91.92,91.82,91.85,5900.0,59.1393,59.1522,59.0878,59.1071,5900.0
2006-11-24 10:25:00,91.85,92.09,91.79,92.01,18400.0,59.1071,59.2616,59.0685,59.2101,18400.0
2006-11-24 10:30:00,92.05,92.56,92.05,92.5,42600.0,59.2358,59.564,59.2358,59.5254,42600.0
2006-11-24 10:35:00,92.48,92.5,91.82,91.98,23600.0,59.5125,59.5254,59.0878,59.1908,23600.0
2006-11-24 10:40:00,91.98,92.27,91.98,92.27,10900.0,59.1908,59.3774,59.1908,59.3774,10900.0
2006-11-24 10:45:00,92.2,92.2,92.04,92.08,6600.0,59.3323,59.3323,59.2294,59.2551,6600.0
2006-11-24 10:50:00,92.14,92.39,92.12,92.26,11100.0,59.2937,59.4546,59.2809,59.371,11100.0
2006-11-24 10:55:00,92.26,92.3,92.19,92.25,6600.0,59.371,59.3967,59.3259,59.3645,6600.0
2006-11-24 11:00:00,92.25,92.26,91.68,91.79,24400.0,59.3645,59.371,58.9977,59.0685,24400.0
2006-11-24 11:05:00,91.79,91.91,91.6,91.88,22300.0,59.0685,59.1457,58.9462,59.1264,22300.0
2006-11-24 11:10:00,91.88,92.05,91.81,91.92,11800.0,59.1264,59.2358,59.0814,59.1522,11800.0
2006-11-24 11:15:00,91.93,92.2,91.92,92.2,4500.0,59.1586,59.3323,59.1522,59.3323,4500.0
2006-11-24 11:20:00,92.16,92.2,92.02,92.03,3400.0,59.3066,59.3323,59.2165,59.2229,3400.0
2006-11-24 11:25:00,92.03,92.09,91.95,92.08,5800.0,59.2229,59.2616,59.1715,59.2551,5800.0
2006-11-24 11:30:00,92.08,92.25,92.08,92.23,9700.0,59.2551,59.3645,59.2551,59.3516,9700.0
2006-11-24 11:35:00,92.19,92.25,92.1,92.24,11100.0,59.3259,59.3645,59.268,59.3581,11100.0
2006-11-24 11:40:00,92.24,92.24,92.19,92.23,2700.0,59.3581,59.3581,59.3259,59.3516,2700.0
2006-11-24 11:45:00,92.22,92.23,92.14,92.22,3100.0,59.3452,59.3516,59.2937,59.3452,3100.0
2006-11-24 11:50:00,92.25,92.42,92.22,92.4,11100.0,59.3645,59.4739,59.3452,59.461,11100.0
2006-11-24 11:55:00,92.41,92.41,92.39,92.41,5900.0,59.4675,59.4675,59.4546,59.4675,5900.0
2006-11-24 12:00:00,92.41,92.53,92.4,92.46,21900.0,59.4675,59.5447,59.461,59.4997,21900.0
2006-11-24 12:05:00,92.46,92.46,92.29,92.33,4300.0,59.4997,59.4997,59.3903,59.416,4300.0
2006-11-24 12:10:00,92.3,92.3,92.21,92.3,5900.0,59.3967,59.3967,59.3388,59.3967,5900.0
2006-11-24 12:15:00,92.3,92.3,92.25,92.26,4000.0,59.3967,59.3967,59.3645,59.371,4000.0
2006-11-24 12:20:00,92.21,92.39,92.2,92.39,9400.0,59.3388,59.4546,59.3323,59.4546,9400.0
2006-11-24 12:25:00,92.39,92.39,92.33,92.38,4900.0,59.4546,59.4546,59.416,59.4482,4900.0
2006-11-24 12:30:00,92.38,92.5,92.38,92.45,6100.0,59.4482,59.5254,59.4482,59.4932,6100.0
2006-11-24 12:35:00,92.48,92.48,92.2,92.27,13800.0,59.5125,59.5125,59.3323,59.3774,13800.0
2006-11-24 12:40:00,92.27,92.4,92.24,92.38,12200.0,59.3774,59.461,59.3581,59.4482,12200.0
2006-11-24 12:45:00,92.37,92.4,92.11,92.16,23700.0,59.4417,59.461,59.2744,59.3066,23700.0
2006-11-24 12:50:00,92.15,92.37,92.12,92.19,10500.0,59.3002,59.4417,59.2809,59.3259,10500.0
2006-11-24 12:55:00,92.29,92.29,92.1,92.11,8200.0,59.3903,59.3903,59.268,59.2744,8200.0
2006-11-24 13:00:00,92.11,92.4,92.11,92.4,53800.0,59.2744,59.461,59.2744,59.461,53800.0
2006-11-24 13:05:00,92.6,92.95,92.6,92.95,600.0,59.5898,59.815,59.5898,59.815,600.0
2006-11-24 13:10:00,92.95,92.95,92.95,92.95,0.0,59.815,59.815,59.815,59.815,0.0
2006-11-24 13:15:00,92.95,92.95,92.95,92.95,0.0,59.815,59.815,59.815,59.815,0.0
2006-11-24 13:20:00,92.95,92.95,92.95,92.95,0.0,59.815,59.815,59.815,59.815,0.0
2006-11-24 13:25:00,92.95,92.95,92.95,92.95,0.0,59.815,59.815,59.815,59.815,0.0
2006-11-24 13:30:00,92.95,92.95,92.95,92.95,0.0,59.815,59.815,59.815,59.815,0.0
2006-11-24 13:35:00,92.21,92.21,92.21,92.21,400.0,59.3388,59.3388,59.3388,59.3388,400.0
2006-11-24 13:40:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 13:45:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 13:50:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 13:55:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:00:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:05:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:10:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:15:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:20:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:25:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:30:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:35:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:40:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:45:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:50:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:55:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:00:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:05:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:10:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:15:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:20:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:25:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:30:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:35:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:40:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:45:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:50:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:55:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-27 09:30:00,94.1,95.84,93.89,95.8,255200.0,60.555,61.6747,60.4199,61.649,255200.0
2006-11-27 09:35:00,95.79,96.0,95.5,95.5,204200.0,61.6426,61.7777,61.456,61.456,204200.0
2006-11-27 09:40:00,95.5,96.5,95.3,96.43,249100.0,61.456,62.0995,61.3272,62.0544,249100.0
2006-11-27 09:45:00,96.43,96.9,95.77,95.77,205800.0,62.0544,62.3569,61.6297,61.6297,205800.0
2006-11-27 09:50:00,95.76,95.95,95.18,95.48,137900.0,61.6233,61.7455,61.25,61.4431,137900.0
2006-11-27 09:55:00,95.41,95.63,95.31,95.37,139600.0,61.398,61.5396,61.3337,61.3723,139600.0
2006-11-27 10:00:00,95.37,95.79,95.35,95.48,187400.0,61.3723,61.6426,61.3594,61.4431,187400.0
2006-11-27 10:05:00,95.51,95.7,95.05,95.06,169500.0,61.4624,61.5847,61.1664,61.1728,169500.0
2006-11-27 10:10:00,95.06,95.07,94.39,94.59,180800.0,61.1728,61.1792,60.7416,60.8704,180800.0
2006-11-27 10:15:00,94.6,95.14,94.6,95.0,117600.0,60.8768,61.2243,60.8768,61.1342,117600.0
2006-11-27 10:20:00,94.93,95.38,94.79,95.15,76600.0,61.0891,61.3787,60.9991,61.2307,76600.0
2006-11-27 10:25:00,95.19,95.33,95.05,95.24,32800.0,61.2565,61.3466,61.1664,61.2886,32800.0
2006-11-27 10:30:00,95.24,95.33,94.92,95.02,72900.0,61.2886,61.3466,61.0827,61.1471,72900.0
2006-11-27 10:35:00,95.0,95.25,94.98,95.14,57500.0,61.1342,61.2951,61.1213,61.2243,57500.0
2006-11-27 10:40:00,95.21,95.65,95.13,95.64,40800.0,61.2693,61.5525,61.2179,61.546,40800.0
2006-11-27 10:45:00,95.64,95.64,95.19,95.22,40500.0,61.546,61.546,61.2565,61.2758,40500.0
2006-11-27 10:50:00,95.22,95.42,95.22,95.36,29600.0,61.2758,61.4045,61.2758,61.3659,29600.0
2006-11-27 10:55:00,95.42,95.55,95.3,95.39,33300.0,61.4045,61.4881,61.3272,61.3852,33300.0
2006-11-27 11:00:00,95.35,95.35,94.62,94.89,59900.0,61.3594,61.3594,60.8897,61.0634,59900.0
2006-11-27 11:05:00,94.86,95.07,94.86,95.03,38200.0,61.0441,61.1792,61.0441,61.1535,38200.0
2006-11-27 11:10:00,94.96,94.98,94.5,94.5,41400.0,61.1085,61.1213,60.8124,60.8124,41400.0
2006-11-27 11:15:00,94.5,94.55,94.3,94.35,100900.0,60.8124,60.8446,60.6837,60.7159,100900.0
2006-11-27 11:20:00,94.46,94.54,94.06,94.09,67000.0,60.7867,60.8382,60.5293,60.5486,67000.0
2006-11-27 11:25:00,94.09,94.57,94.05,94.56,55700.0,60.5486,60.8575,60.5229,60.851,55700.0
2006-11-27 11:30:00,94.51,94.57,94.3,94.5,26200.0,60.8189,60.8575,60.6837,60.8124,26200.0
2006-11-27 11:35:00,94.5,94.75,94.43,94.43,25800.0,60.8124,60.9733,60.7674,60.7674,25800.0
2006-11-27 11:40:00,94.45,94.48,94.3,94.44,46700.0,60.7803,60.7996,60.6837,60.7738,46700.0
2006-11-27 11:45:00,94.4,94.44,94.0,94.01,68600.0,60.7481,60.7738,60.4907,60.4971,68600.0
2006-11-27 11:50:00,94.01,94.26,94.01,94.15,54100.0,60.4971,60.658,60.4971,60.5872,54100.0
2006-11-27 11:55:00,94.16,94.16,94.06,94.1,33800.0,60.5936,60.5936,60.5293,60.555,33800.0
2006-11-27 12:00:00,94.1,94.22,93.75,93.8,58700.0,60.555,60.6323,60.3298,60.362,58700.0
2006-11-27 12:05:00,93.82,93.99,93.8,93.85,34500.0,60.3748,60.4842,60.362,60.3941,34500.0
2006-11-27 12:10:00,93.84,93.87,93.4,93.4,62600.0,60.3877,60.407,60.1046,60.1046,62600.0
2006-11-27 12:15:00,93.41,93.74,93.13,93.64,79300.0,60.111,60.3234,59.9308,60.259,79300.0
2006-11-27 12:20:00,93.66,93.72,93.52,93.52,50300.0,60.2719,60.3105,60.1818,60.1818,50300.0
2006-11-27 12:25:00,93.55,93.55,93.35,93.46,35400.0,60.2011,60.2011,60.0724,60.1432,35400.0
2006-11-27 12:30:00,93.47,93.47,92.95,93.06,35400.0,60.1496,60.1496,59.815,59.8858,35400.0
2006-11-27 12:35:00,93.06,93.18,92.98,93.15,24000.0,59.8858,59.963,59.8343,59.9437,24000.0
2006-11-27 12:40:00,93.14,93.15,92.8,92.81,41700.0,59.9373,59.9437,59.7185,59.7249,41700.0
2006-11-27 12:45:00,92.81,93.05,92.79,92.91,46900.0,59.7249,59.8793,59.712,59.7892,46900.0
2006-11-27 12:50:00,92.89,92.89,92.8,92.82,23800.0,59.7764,59.7764,59.7185,59.7313,23800.0
2006-11-27 12:55:00,92.8,92.8,92.5,92.52,28100.0,59.7185,59.7185,59.5254,59.5383,28100.0
2006-11-27 13:00:00,92.52,92.52,92.14,92.23,69200.0,59.5383,59.5383,59.2937,59.3516,69200.0
2006-11-27 13:05:00,92.25,92.44,92.14,92.37,95500.0,59.3645,59.4868,59.2937,59.4417,95500.0
2006-11-27 13:10:00,92.39,92.45,92.22,92.4,30200.0,59.4546,59.4932,59.3452,59.461,30200.0
2006-11-27 13:15:00,92.4,92.45,92.22,92.33,40300.0,59.461,59.4932,59.3452,59.416,40300.0
2006-11-27 13:20:00,92.33,92.5,92.26,92.42,46600.0,59.416,59.5254,59.371,59.4739,46600.0
2006-11-27 13:25:00,92.36,92.69,92.36,92.57,49600.0,59.4353,59.6477,59.4353,59.5704,49600.0
2006-11-27 13:30:00,92.58,93.16,92.58,93.12,84300.0,59.5769,59.9501,59.5769,59.9244,84300.0
2006-11-27 13:35:00,93.16,93.35,93.12,93.22,64000.0,59.9501,60.0724,59.9244,59.9887,64000.0
2006-11-27 13:40:00,93.18,93.65,93.18,93.57,41300.0,59.963,60.2654,59.963,60.214,41300.0
2006-11-27 13:45:00,93.52,93.6,93.23,93.45,49900.0,60.1818,60.2333,59.9952,60.1367,49900.0
2006-11-27 13:50:00,93.45,93.55,92.94,93.08,69700.0,60.1367,60.2011,59.8085,59.8986,69700.0
2006-11-27 13:55:00,93.16,93.31,92.92,92.93,18400.0,59.9501,60.0466,59.7957,59.8021,18400.0
2006-11-27 14:00:00,92.93,93.08,92.81,92.84,38300.0,59.8021,59.8986,59.7249,59.7442,38300.0
2006-11-27 14:05:00,92.81,92.95,92.6,92.92,35300.0,59.7249,59.815,59.5898,59.7957,35300.0
2006-11-27 14:10:00,92.94,92.94,92.55,92.67,39200.0,59.8085,59.8085,59.5576,59.6348,39200.0
2006-11-27 14:15:00,92.66,92.79,92.59,92.78,21800.0,59.6284,59.712,59.5833,59.7056,21800.0
2006-11-27 14:20:00,92.79,93.14,92.79,93.08,43800.0,59.712,59.9373,59.712,59.8986,43800.0
2006-11-27 14:25:00,93.07,93.49,93.07,93.44,50800.0,59.8922,60.1625,59.8922,60.1303,50800.0
2006-11-27 14:30:00,93.44,93.61,93.32,93.4,61100.0,60.1303,60.2397,60.0531,60.1046,61100.0
2006-11-27 14:35:00,93.4,93.58,93.33,93.55,26400.0,60.1046,60.2204,60.0595,60.2011,26400.0
2006-11-27 14:40:00,93.55,93.55,93.35,93.42,25900.0,60.2011,60.2011,60.0724,60.1174,25900.0
2006-11-27 14:45:00,93.45,93.75,93.41,93.48,40500.0,60.1367,60.3298,60.111,60.156,40500.0
2006-11-27 14:50:00,93.5,93.52,93.31,93.43,26000.0,60.1689,60.1818,60.0466,60.1239,26000.0
2006-11-27 14:55:00,93.46,93.68,93.4,93.58,53000.0,60.1432,60.2848,60.1046,60.2204,53000.0
2006-11-27 15:00:00,93.64,93.76,93.47,93.51,54700.0,60.259,60.3362,60.1496,60.1754,54700.0
2006-11-27 15:05:00,93.73,93.74,93.35,93.45,29600.0,60.3169,60.3234,60.0724,60.1367,29600.0
2006-11-27 15:10:00,93.49,93.8,93.39,93.8,29700.0,60.1625,60.362,60.0981,60.362,29700.0
2006-11-27 15:15:00,93.8,93.88,93.61,93.7,55900.0,60.362,60.4135,60.2397,60.2976,55900.0
2006-11-27 15:20:00,93.67,93.74,93.56,93.73,30600.0,60.2783,60.3234,60.2075,60.3169,30600.0
2006-11-27 15:25:00,93.74,93.85,93.73,93.75,28600.0,60.3234,60.3941,60.3169,60.3298,28600.0
2006-11-27 15:30:00,93.75,93.78,93.42,93.58,55400.0,60.3298,60.3491,60.1174,60.2204,55400.0
2006-11-27 15:35:00,93.58,93.77,93.58,93.65,25300.0,60.2204,60.3427,60.2204,60.2654,25300.0
2006-11-27 15:40:00,93.61,93.61,92.98,93.05,47200.0,60.2397,60.2397,59.8343,59.8793,47200.0
2006-11-27 15:45:00,93.03,93.09,93.01,93.05,29600.0,59.8665,59.9051,59.8536,59.8793,29600.0
2006-11-27 15:50:00,93.05,93.17,93.0,93.06,32100.0,59.8793,59.9566,59.8472,59.8858,32100.0
2006-11-27 15:55:00,93.06,93.12,93.03,93.09,9500.0,59.8858,59.9244,59.8665,59.9051,9500.0
2006-11-28 09:30:00,92.9,92.91,92.0,92.0,66700.0,59.7828,59.7892,59.2036,59.2036,66700.0
2006-11-28 09:35:00,92.01,92.65,91.73,91.92,91100.0,59.2101,59.6219,59.0299,59.1522,91100.0
2006-11-28 09:40:00,91.92,92.0,91.3,91.84,69900.0,59.1522,59.2036,58.7532,59.1007,69900.0
2006-11-28 09:45:00,91.83,91.86,91.1,91.3,73600.0,59.0942,59.1135,58.6245,58.7532,73600.0
2006-11-28 09:50:00,91.3,91.49,91.15,91.39,69800.0,58.7532,58.8754,58.6567,58.8111,69800.0
2006-11-28 09:55:00,91.31,91.31,90.74,90.8,58100.0,58.7596,58.7596,58.3928,58.4314,58100.0
2006-11-28 10:00:00,90.82,91.35,90.78,91.3,56400.0,58.4443,58.7854,58.4185,58.7532,56400.0
2006-11-28 10:05:00,91.3,91.35,91.1,91.17,47600.0,58.7532,58.7854,58.6245,58.6695,47600.0
2006-11-28 10:10:00,91.24,91.33,91.11,91.23,40300.0,58.7146,58.7725,58.6309,58.7081,40300.0
2006-11-28 10:15:00,91.21,91.3,91.16,91.22,22400.0,58.6953,58.7532,58.6631,58.7017,22400.0
2006-11-28 10:20:00,91.26,91.26,91.03,91.17,46800.0,58.7274,58.7274,58.5794,58.6695,46800.0
2006-11-28 10:25:00,91.14,91.5,91.14,91.36,46800.0,58.6502,58.8819,58.6502,58.7918,46800.0
2006-11-28 10:30:00,91.35,91.46,91.23,91.35,28500.0,58.7854,58.8561,58.7081,58.7854,28500.0
2006-11-28 10:35:00,91.35,91.63,91.35,91.52,34400.0,58.7854,58.9655,58.7854,58.8948,34400.0
2006-11-28 10:40:00,91.46,91.47,91.25,91.26,21500.0,58.8561,58.8626,58.721,58.7274,21500.0
2006-11-28 10:45:00,91.25,91.35,91.16,91.27,13700.0,58.721,58.7854,58.6631,58.7339,13700.0
2006-11-28 10:50:00,91.23,91.27,90.5,90.77,33500.0,58.7081,58.7339,58.2384,58.4121,33500.0
2006-11-28 10:55:00,90.85,90.89,90.32,90.41,46500.0,58.4636,58.4893,58.1225,58.1804,46500.0
2006-11-28 11:00:00,90.49,90.68,90.31,90.59,28600.0,58.2319,58.3542,58.1161,58.2963,28600.0
2006-11-28 11:05:00,90.59,90.59,90.39,90.53,28300.0,58.2963,58.2963,58.1676,58.2577,28300.0
2006-11-28 11:10:00,90.53,90.8,90.5,90.61,29700.0,58.2577,58.4314,58.2384,58.3092,29700.0
2006-11-28 11:15:00,90.61,90.75,90.6,90.7,13800.0,58.3092,58.3992,58.3027,58.3671,13800.0
2006-11-28 11:20:00,90.73,91.06,90.72,90.92,39800.0,58.3864,58.5987,58.3799,58.5086,39800.0
2006-11-28 11:25:00,90.92,91.04,90.58,90.65,64000.0,58.5086,58.5859,58.2898,58.3349,64000.0
2006-11-28 11:30:00,90.68,91.2,90.68,91.2,29200.0,58.3542,58.6888,58.3542,58.6888,29200.0
2006-11-28 11:35:00,91.24,91.45,91.21,91.28,29800.0,58.7146,58.8497,58.6953,58.7403,29800.0
2006-11-28 11:40:00,91.25,91.25,91.03,91.1,14300.0,58.721,58.721,58.5794,58.6245,14300.0
2006-11-28 11:45:00,91.11,91.18,91.03,91.03,5800.0,58.6309,58.676,58.5794,58.5794,5800.0
2006-11-28 11:50:00,91.02,91.07,90.77,91.04,20900.0,58.573,58.6052,58.4121,58.5859,20900.0
2006-11-28 11:55:00,91.04,91.24,91.03,91.09,6400.0,58.5859,58.7146,58.5794,58.618,6400.0
2006-11-28 12:00:00,91.12,91.15,91.0,91.0,11700.0,58.6373,58.6567,58.5601,58.5601,11700.0
2006-11-28 12:05:00,91.01,91.2,91.0,91.13,11200.0,58.5666,58.6888,58.5601,58.6438,11200.0
2006-11-28 12:10:00,91.11,91.2,91.1,91.1,8200.0,58.6309,58.6888,58.6245,58.6245,8200.0
2006-11-28 12:15:00,91.09,91.17,91.08,91.17,5200.0,58.618,58.6695,58.6116,58.6695,5200.0
2006-11-28 12:20:00,91.16,91.16,90.87,91.11,19100.0,58.6631,58.6631,58.4765,58.6309,19100.0
2006-11-28 12:25:00,91.12,91.29,91.12,91.15,10200.0,58.6373,58.7467,58.6373,58.6567,10200.0
2006-11-28 12:30:00,91.14,91.27,91.0,91.25,15100.0,58.6502,58.7339,58.5601,58.721,15100.0
2006-11-28 12:35:00,91.23,91.23,90.89,90.93,18700.0,58.7081,58.7081,58.4893,58.5151,18700.0
2006-11-28 12:40:00,90.96,91.09,90.96,90.97,8200.0,58.5344,58.618,58.5344,58.5408,8200.0
2006-11-28 12:45:00,90.96,90.96,90.76,90.8,11200.0,58.5344,58.5344,58.4057,58.4314,11200.0
2006-11-28 12:50:00,90.8,90.88,90.64,90.7,13900.0,58.4314,58.4829,58.3285,58.3671,13900.0
2006-11-28 12:55:00,90.71,90.71,90.55,90.56,17900.0,58.3735,58.3735,58.2705,58.277,17900.0
2006-11-28 13:00:00,90.57,90.7,90.53,90.7,23800.0,58.2834,58.3671,58.2577,58.3671,23800.0
2006-11-28 13:05:00,90.67,90.85,90.6,90.65,43000.0,58.3478,58.4636,58.3027,58.3349,43000.0
2006-11-28 13:10:00,90.6,90.6,90.5,90.54,28000.0,58.3027,58.3027,58.2384,58.2641,28000.0
2006-11-28 13:15:00,90.52,90.52,90.18,90.18,25300.0,58.2512,58.2512,58.0324,58.0324,25300.0
2006-11-28 13:20:00,90.16,90.19,90.0,90.05,77000.0,58.0196,58.0389,57.9166,57.9488,77000.0
2006-11-28 13:25:00,90.05,90.09,89.6,89.77,56700.0,57.9488,57.9745,57.6592,57.7686,56700.0
2006-11-28 13:30:00,89.81,89.91,89.69,89.81,33600.0,57.7943,57.8587,57.7171,57.7943,33600.0
2006-11-28 13:35:00,89.81,89.89,89.58,89.69,34400.0,57.7943,57.8458,57.6463,57.7171,34400.0
2006-11-28 13:40:00,89.73,89.86,89.64,89.79,26500.0,57.7429,57.8265,57.6849,57.7815,26500.0
2006-11-28 13:45:00,89.78,90.0,89.74,89.89,72200.0,57.775,57.9166,57.7493,57.8458,72200.0
2006-11-28 13:50:00,89.91,90.09,89.9,89.95,47600.0,57.8587,57.9745,57.8523,57.8844,47600.0
2006-11-28 13:55:00,89.94,90.2,89.86,90.05,27600.0,57.878,58.0453,57.8265,57.9488,27600.0
2006-11-28 14:00:00,90.01,90.2,89.97,90.01,27800.0,57.923,58.0453,57.8973,57.923,27800.0
2006-11-28 14:05:00,90.02,90.12,90.0,90.11,54900.0,57.9295,57.9938,57.9166,57.9874,54900.0
2006-11-28 14:10:00,90.11,90.54,90.05,90.5,21500.0,57.9874,58.2641,57.9488,58.2384,21500.0
2006-11-28 14:15:00,90.5,90.51,90.2,90.35,61500.0,58.2384,58.2448,58.0453,58.1418,61500.0
2006-11-28 14:20:00,90.35,90.69,90.23,90.66,27900.0,58.1418,58.3606,58.0646,58.3413,27900.0
2006-11-28 14:25:00,90.66,91.2,90.6,91.19,47200.0,58.3413,58.6888,58.3027,58.6824,47200.0
2006-11-28 14:30:00,91.19,91.26,91.0,91.2,48600.0,58.6824,58.7274,58.5601,58.6888,48600.0
2006-11-28 14:35:00,91.24,91.88,91.09,91.62,102600.0,58.7146,59.1264,58.618,58.9591,102600.0
2006-11-28 14:40:00,91.67,91.8,91.58,91.8,51600.0,58.9913,59.0749,58.9334,59.0749,51600.0
2006-11-28 14:45:00,91.8,91.85,91.42,91.47,34900.0,59.0749,59.1071,58.8304,58.8626,34900.0
2006-11-28 14:50:00,91.5,91.73,91.41,91.63,20100.0,58.8819,59.0299,58.824,58.9655,20100.0
2006-11-28 14:55:00,91.66,92.09,91.59,91.96,64000.0,58.9848,59.2616,58.9398,59.1779,64000.0
2006-11-28 15:00:00,91.93,91.96,91.69,91.76,20500.0,59.1586,59.1779,59.0042,59.0492,20500.0
2006-11-28 15:05:00,91.77,91.82,91.32,91.34,24100.0,59.0556,59.0878,58.766,58.7789,24100.0
2006-11-28 15:10:00,91.34,91.34,91.07,91.16,45900.0,58.7789,58.7789,58.6052,58.6631,45900.0
2006-11-28 15:15:00,91.19,91.35,91.16,91.21,22800.0,58.6824,58.7854,58.6631,58.6953,22800.0
2006-11-28 15:20:00,91.21,91.57,91.21,91.27,79700.0,58.6953,58.9269,58.6953,58.7339,79700.0
2006-11-28 15:25:00,91.27,91.43,91.06,91.06,39900.0,58.7339,58.8368,58.5987,58.5987,39900.0
2006-11-28 15:30:00,91.12,91.57,90.94,91.47,60500.0,58.6373,58.9269,58.5215,58.8626,60500.0
2006-11-28 15:35:00,91.47,91.76,91.34,91.71,28300.0,58.8626,59.0492,58.7789,59.017,28300.0
2006-11-28 15:40:00,91.72,91.72,91.41,91.51,19400.0,59.0235,59.0235,58.824,58.8883,19400.0
2006-11-28 15:45:00,91.52,91.52,91.12,91.2,25600.0,58.8948,58.8948,58.6373,58.6888,25600.0
2006-11-28 15:50:00,91.19,91.5,91.18,91.5,18800.0,58.6824,58.8819,58.676,58.8819,18800.0
2006-11-28 15:55:00,91.5,91.55,91.21,91.28,63100.0,58.8819,58.9141,58.6953,58.7403,63100.0
2006-11-29 09:30:00,92.75,92.77,91.9,92.2,69600.0,59.6863,59.6991,59.1393,59.3323,69600.0
2006-11-29 09:35:00,92.3,93.2,92.25,93.14,65900.0,59.3967,59.9759,59.3645,59.9373,65900.0
2006-11-29 09:40:00,93.14,93.21,92.65,92.97,84900.0,59.9373,59.9823,59.6219,59.8279,84900.0
2006-11-29 09:45:00,92.97,92.97,92.7,92.9,15600.0,59.8279,59.8279,59.6541,59.7828,15600.0
2006-11-29 09:50:00,92.85,92.99,92.78,92.84,18500.0,59.7506,59.8407,59.7056,59.7442,18500.0
2006-11-29 09:55:00,92.88,92.88,92.07,92.13,46400.0,59.7699,59.7699,59.2487,59.2873,46400.0
2006-11-29 10:00:00,92.14,92.26,92.02,92.24,42100.0,59.2937,59.371,59.2165,59.3581,42100.0
2006-11-29 10:05:00,92.26,92.43,92.1,92.34,25800.0,59.371,59.4804,59.268,59.4224,25800.0
2006-11-29 10:10:00,92.38,92.38,92.15,92.15,22600.0,59.4482,59.4482,59.3002,59.3002,22600.0
2006-11-29 10:15:00,92.16,92.36,92.12,92.19,10900.0,59.3066,59.4353,59.2809,59.3259,10900.0
2006-11-29 10:20:00,92.2,92.28,91.82,91.95,36800.0,59.3323,59.3838,59.0878,59.1715,36800.0
2006-11-29 10:25:00,91.95,92.16,91.85,92.09,27500.0,59.1715,59.3066,59.1071,59.2616,27500.0
2006-11-29 10:30:00,92.09,92.23,92.02,92.15,17600.0,59.2616,59.3516,59.2165,59.3002,17600.0
2006-11-29 10:35:00,92.15,92.15,92.04,92.1,33900.0,59.3002,59.3002,59.2294,59.268,33900.0
2006-11-29 10:40:00,92.1,92.1,91.9,91.98,15000.0,59.268,59.268,59.1393,59.1908,15000.0
2006-11-29 10:45:00,91.98,92.0,91.97,91.98,14600.0,59.1908,59.2036,59.1843,59.1908,14600.0
2006-11-29 10:50:00,91.94,92.06,91.61,91.71,33800.0,59.165,59.2423,58.9527,59.017,33800.0
2006-11-29 10:55:00,91.71,91.94,91.71,91.94,24000.0,59.017,59.165,59.017,59.165,24000.0
2006-11-29 11:00:00,91.91,92.06,91.91,92.05,12600.0,59.1457,59.2423,59.1457,59.2358,12600.0
2006-11-29 11:05:00,92.05,92.1,91.85,91.99,16400.0,59.2358,59.268,59.1071,59.1972,16400.0
2006-11-29 11:10:00,91.98,92.2,91.91,92.16,44300.0,59.1908,59.3323,59.1457,59.3066,44300.0
2006-11-29 11:15:00,92.16,92.22,92.07,92.16,62700.0,59.3066,59.3452,59.2487,59.3066,62700.0
2006-11-29 11:20:00,92.15,92.38,92.1,92.26,41300.0,59.3002,59.4482,59.268,59.371,41300.0
2006-11-29 11:25:00,92.26,92.4,92.25,92.31,33900.0,59.371,59.461,59.3645,59.4031,33900.0
2006-11-29 11:30:00,92.32,92.39,92.13,92.35,30400.0,59.4096,59.4546,59.2873,59.4289,30400.0
2006-11-29 11:35:00,92.36,92.53,92.3,92.45,42400.0,59.4353,59.5447,59.3967,59.4932,42400.0
2006-11-29 11:40:00,92.45,92.48,92.23,92.24,40600.0,59.4932,59.5125,59.3516,59.3581,40600.0
2006-11-29 11:45:00,92.27,92.52,92.27,92.42,38400.0,59.3774,59.5383,59.3774,59.4739,38400.0
2006-11-29 11:50:00,92.39,92.52,92.32,92.48,24800.0,59.4546,59.5383,59.4096,59.5125,24800.0
2006-11-29 11:55:00,92.46,92.66,92.41,92.5,19600.0,59.4997,59.6284,59.4675,59.5254,19600.0
2006-11-29 12:00:00,92.41,92.62,92.36,92.5,14000.0,59.4675,59.6026,59.4353,59.5254,14000.0
2006-11-29 12:05:00,92.49,92.61,92.45,92.61,16300.0,59.519,59.5962,59.4932,59.5962,16300.0
2006-11-29 12:10:00,92.61,92.61,92.46,92.53,11500.0,59.5962,59.5962,59.4997,59.5447,11500.0
2006-11-29 12:15:00,92.53,92.58,92.49,92.5,6800.0,59.5447,59.5769,59.519,59.5254,6800.0
2006-11-29 12:20:00,92.5,92.57,92.43,92.53,22800.0,59.5254,59.5704,59.4804,59.5447,22800.0
2006-11-29 12:25:00,92.53,92.6,92.27,92.29,37900.0,59.5447,59.5898,59.3774,59.3903,37900.0
2006-11-29 12:30:00,92.27,92.27,92.12,92.22,22500.0,59.3774,59.3774,59.2809,59.3452,22500.0
2006-11-29 12:35:00,92.22,92.23,92.03,92.06,18100.0,59.3452,59.3516,59.2229,59.2423,18100.0
2006-11-29 12:40:00,92.02,92.06,92.0,92.0,14100.0,59.2165,59.2423,59.2036,59.2036,14100.0
2006-11-29 12:45:00,92.01,92.14,92.01,92.12,10100.0,59.2101,59.2937,59.2101,59.2809,10100.0
2006-11-29 12:50:00,92.09,92.11,91.96,92.03,17900.0,59.2616,59.2744,59.1779,59.2229,17900.0
2006-11-29 12:55:00,92.0,92.06,91.9,91.9,13800.0,59.2036,59.2423,59.1393,59.1393,13800.0
2006-11-29 13:00:00,91.87,91.99,91.81,91.86,32400.0,59.12,59.1972,59.0814,59.1135,32400.0
2006-11-29 13:05:00,91.85,91.96,91.82,91.9,26600.0,59.1071,59.1779,59.0878,59.1393,26600.0
2006-11-29 13:10:00,91.92,91.93,91.84,91.92,15600.0,59.1522,59.1586,59.1007,59.1522,15600.0
2006-11-29 13:15:00,91.93,92.12,91.85,91.85,88100.0,59.1586,59.2809,59.1071,59.1071,88100.0
2006-11-29 13:20:00,91.87,92.18,91.86,92.15,47400.0,59.12,59.3195,59.1135,59.3002,47400.0
2006-11-29 13:25:00,92.16,92.27,92.12,92.2,30800.0,59.3066,59.3774,59.2809,59.3323,30800.0
2006-11-29 13:30:00,92.18,92.19,92.05,92.12,64700.0,59.3195,59.3259,59.2358,59.2809,64700.0
2006-11-29 13:35:00,92.09,92.19,92.02,92.09,55600.0,59.2616,59.3259,59.2165,59.2616,55600.0
2006-11-29 13:40:00,92.09,92.36,92.09,92.31,32100.0,59.2616,59.4353,59.2616,59.4031,32100.0
2006-11-29 13:45:00,92.3,92.75,92.3,92.7,27900.0,59.3967,59.6863,59.3967,59.6541,27900.0
2006-11-29 13:50:00,92.7,92.73,92.66,92.69,10600.0,59.6541,59.6734,59.6284,59.6477,10600.0
2006-11-29 13:55:00,92.71,92.8,92.66,92.7,13700.0,59.6605,59.7185,59.6284,59.6541,13700.0
2006-11-29 14:00:00,92.7,92.79,92.65,92.65,9100.0,59.6541,59.712,59.6219,59.6219,9100.0
2006-11-29 14:05:00,92.65,92.65,92.42,92.42,15100.0,59.6219,59.6219,59.4739,59.4739,15100.0
2006-11-29 14:10:00,92.45,92.57,92.44,92.47,8500.0,59.4932,59.5704,59.4868,59.5061,8500.0
2006-11-29 14:15:00,92.5,92.68,92.48,92.57,20700.0,59.5254,59.6412,59.5125,59.5704,20700.0
2006-11-29 14:20:00,92.55,92.78,92.55,92.73,11800.0,59.5576,59.7056,59.5576,59.6734,11800.0
2006-11-29 14:25:00,92.73,92.73,92.58,92.66,7500.0,59.6734,59.6734,59.5769,59.6284,7500.0
2006-11-29 14:30:00,92.66,92.68,92.49,92.55,18900.0,59.6284,59.6412,59.519,59.5576,18900.0
2006-11-29 14:35:00,92.59,92.8,92.5,92.8,15300.0,59.5833,59.7185,59.5254,59.7185,15300.0
2006-11-29 14:40:00,92.78,92.92,92.78,92.84,24700.0,59.7056,59.7957,59.7056,59.7442,24700.0
2006-11-29 14:45:00,92.87,92.89,92.79,92.85,8000.0,59.7635,59.7764,59.712,59.7506,8000.0
2006-11-29 14:50:00,92.84,92.95,92.79,92.88,14800.0,59.7442,59.815,59.712,59.7699,14800.0
2006-11-29 14:55:00,92.88,92.88,92.71,92.75,10200.0,59.7699,59.7699,59.6605,59.6863,10200.0
2006-11-29 15:00:00,92.75,92.83,92.7,92.76,16300.0,59.6863,59.7378,59.6541,59.6927,16300.0
2006-11-29 15:05:00,92.76,92.83,92.73,92.73,7200.0,59.6927,59.7378,59.6734,59.6734,7200.0
2006-11-29 15:10:00,92.75,92.79,92.62,92.69,15000.0,59.6863,59.712,59.6026,59.6477,15000.0
2006-11-29 15:15:00,92.69,92.71,92.59,92.67,15800.0,59.6477,59.6605,59.5833,59.6348,15800.0
2006-11-29 15:20:00,92.62,92.75,92.56,92.68,35200.0,59.6026,59.6863,59.564,59.6412,35200.0
2006-11-29 15:25:00,92.68,92.72,92.64,92.7,25700.0,59.6412,59.667,59.6155,59.6541,25700.0
2006-11-29 15:30:00,92.7,92.89,92.7,92.78,16000.0,59.6541,59.7764,59.6541,59.7056,16000.0
2006-11-29 15:35:00,92.79,92.8,92.75,92.8,12000.0,59.712,59.7185,59.6863,59.7185,12000.0
2006-11-29 15:40:00,92.8,92.88,92.77,92.79,12000.0,59.7185,59.7699,59.6991,59.712,12000.0
2006-11-29 15:45:00,92.84,92.93,92.75,92.78,20300.0,59.7442,59.8021,59.6863,59.7056,20300.0
2006-11-29 15:50:00,92.76,93.07,92.73,93.06,37800.0,59.6927,59.8922,59.6734,59.8858,37800.0
2006-11-29 15:55:00,93.07,93.1,93.0,93.0,46400.0,59.8922,59.9115,59.8472,59.8472,46400.0
2006-11-30 09:30:00,93.17,93.85,93.17,93.62,55100.0,59.9566,60.3941,59.9566,60.2461,55100.0
2006-11-30 09:35:00,93.63,93.71,93.41,93.41,22100.0,60.2526,60.3041,60.111,60.111,22100.0
2006-11-30 09:40:00,93.41,93.41,92.6,92.72,36300.0,60.111,60.111,59.5898,59.667,36300.0
2006-11-30 09:45:00,92.68,92.79,92.56,92.56,26900.0,59.6412,59.712,59.564,59.564,26900.0
2006-11-30 09:50:00,92.56,93.1,92.54,93.03,21400.0,59.564,59.9115,59.5511,59.8665,21400.0
2006-11-30 09:55:00,93.0,93.1,92.56,92.65,26100.0,59.8472,59.9115,59.564,59.6219,26100.0
2006-11-30 10:00:00,92.75,92.75,92.0,92.0,42600.0,59.6863,59.6863,59.2036,59.2036,42600.0
2006-11-30 10:05:00,92.01,92.22,91.77,91.79,22500.0,59.2101,59.3452,59.0556,59.0685,22500.0
2006-11-30 10:10:00,91.79,92.06,91.79,91.79,16000.0,59.0685,59.2423,59.0685,59.0685,16000.0
2006-11-30 10:15:00,91.75,91.85,91.25,91.38,27800.0,59.0428,59.1071,58.721,58.8047,27800.0
2006-11-30 10:20:00,91.34,91.59,91.31,91.54,27000.0,58.7789,58.9398,58.7596,58.9076,27000.0
2006-11-30 10:25:00,91.49,91.61,91.31,91.55,26700.0,58.8754,58.9527,58.7596,58.9141,26700.0
2006-11-30 10:30:00,91.57,91.74,91.36,91.4,29400.0,58.9269,59.0363,58.7918,58.8175,29400.0
2006-11-30 10:35:00,91.41,91.46,91.35,91.39,4900.0,58.824,58.8561,58.7854,58.8111,4900.0
2006-11-30 10:40:00,91.39,91.55,91.27,91.33,37700.0,58.8111,58.9141,58.7339,58.7725,37700.0
2006-11-30 10:45:00,91.33,91.41,91.27,91.29,21600.0,58.7725,58.824,58.7339,58.7467,21600.0
2006-11-30 10:50:00,91.35,91.83,91.35,91.75,35600.0,58.7854,59.0942,58.7854,59.0428,35600.0
2006-11-30 10:55:00,91.73,92.09,91.64,91.93,42700.0,59.0299,59.2616,58.972,59.1586,42700.0
2006-11-30 11:00:00,91.91,92.23,91.89,91.99,23400.0,59.1457,59.3516,59.1329,59.1972,23400.0
2006-11-30 11:05:00,91.95,92.23,91.9,91.92,13300.0,59.1715,59.3516,59.1393,59.1522,13300.0
2006-11-30 11:10:00,91.94,92.0,91.7,91.79,7000.0,59.165,59.2036,59.0106,59.0685,7000.0
2006-11-30 11:15:00,91.75,91.82,91.5,91.52,10500.0,59.0428,59.0878,58.8819,58.8948,10500.0
2006-11-30 11:20:00,91.53,91.53,91.23,91.23,16800.0,58.9012,58.9012,58.7081,58.7081,16800.0
2006-11-30 11:25:00,91.24,91.5,91.23,91.46,11400.0,58.7146,58.8819,58.7081,58.8561,11400.0
2006-11-30 11:30:00,91.46,91.52,91.35,91.35,3500.0,58.8561,58.8948,58.7854,58.7854,3500.0
2006-11-30 11:35:00,91.36,91.5,91.35,91.46,7600.0,58.7918,58.8819,58.7854,58.8561,7600.0
2006-11-30 11:40:00,91.45,91.6,91.37,91.37,8900.0,58.8497,58.9462,58.7982,58.7982,8900.0
2006-11-30 11:45:00,91.4,91.72,91.4,91.56,7100.0,58.8175,59.0235,58.8175,58.9205,7100.0
2006-11-30 11:50:00,91.55,91.72,91.55,91.7,3100.0,58.9141,59.0235,58.9141,59.0106,3100.0
2006-11-30 11:55:00,91.65,91.71,91.65,91.67,2000.0,58.9784,59.017,58.9784,58.9913,2000.0
2006-11-30 12:00:00,91.68,92.1,91.68,92.02,15700.0,58.9977,59.268,58.9977,59.2165,15700.0
2006-11-30 12:05:00,91.98,91.98,91.85,91.86,14400.0,59.1908,59.1908,59.1071,59.1135,14400.0
2006-11-30 12:10:00,91.86,91.97,91.86,91.92,3000.0,59.1135,59.1843,59.1135,59.1522,3000.0
2006-11-30 12:15:00,91.92,91.92,91.7,91.82,11200.0,59.1522,59.1522,59.0106,59.0878,11200.0
2006-11-30 12:20:00,91.8,91.96,91.75,91.78,6900.0,59.0749,59.1779,59.0428,59.0621,6900.0
2006-11-30 12:25:00,91.8,91.8,91.63,91.72,4400.0,59.0749,59.0749,58.9655,59.0235,4400.0
2006-11-30 12:30:00,91.74,91.87,91.63,91.75,4200.0,59.0363,59.12,58.9655,59.0428,4200.0
2006-11-30 12:35:00,91.76,91.77,91.72,91.75,4500.0,59.0492,59.0556,59.0235,59.0428,4500.0
2006-11-30 12:40:00,91.75,91.8,91.75,91.78,2400.0,59.0428,59.0749,59.0428,59.0621,2400.0
2006-11-30 12:45:00,91.8,91.88,91.8,91.83,1600.0,59.0749,59.1264,59.0749,59.0942,1600.0
2006-11-30 12:50:00,91.81,91.81,91.74,91.78,6000.0,59.0814,59.0814,59.0363,59.0621,6000.0
2006-11-30 12:55:00,91.74,91.78,91.74,91.77,1500.0,59.0363,59.0621,59.0363,59.0556,1500.0
2006-11-30 13:00:00,91.72,91.8,91.65,91.65,7400.0,59.0235,59.0749,58.9784,58.9784,7400.0
2006-11-30 13:05:00,91.66,91.67,91.57,91.57,9500.0,58.9848,58.9913,58.9269,58.9269,9500.0
2006-11-30 13:10:00,91.58,91.9,91.58,91.9,35000.0,58.9334,59.1393,58.9334,59.1393,35000.0
2006-11-30 13:15:00,91.95,92.48,91.95,92.2,18900.0,59.1715,59.5125,59.1715,59.3323,18900.0
2006-11-30 13:20:00,92.2,92.5,92.08,92.21,36100.0,59.3323,59.5254,59.2551,59.3388,36100.0
2006-11-30 13:25:00,92.23,92.4,92.21,92.4,12600.0,59.3516,59.461,59.3388,59.461,12600.0
2006-11-30 13:30:00,92.38,92.57,92.38,92.38,6700.0,59.4482,59.5704,59.4482,59.4482,6700.0
2006-11-30 13:35:00,92.39,92.46,92.38,92.45,2900.0,59.4546,59.4997,59.4482,59.4932,2900.0
2006-11-30 13:40:00,92.39,92.39,92.16,92.21,4800.0,59.4546,59.4546,59.3066,59.3388,4800.0
2006-11-30 13:45:00,92.16,92.27,92.15,92.2,4800.0,59.3066,59.3774,59.3002,59.3323,4800.0
2006-11-30 13:50:00,92.22,92.3,92.21,92.24,3600.0,59.3452,59.3967,59.3388,59.3581,3600.0
2006-11-30 13:55:00,92.24,92.25,92.02,92.02,6700.0,59.3581,59.3645,59.2165,59.2165,6700.0
2006-11-30 14:00:00,92.0,92.05,91.9,92.03,5900.0,59.2036,59.2358,59.1393,59.2229,5900.0
2006-11-30 14:05:00,92.04,92.1,92.0,92.03,3200.0,59.2294,59.268,59.2036,59.2229,3200.0
2006-11-30 14:10:00,92.02,92.2,92.02,92.02,8400.0,59.2165,59.3323,59.2165,59.2165,8400.0
2006-11-30 14:15:00,92.08,92.09,91.95,92.0,5500.0,59.2551,59.2616,59.1715,59.2036,5500.0
2006-11-30 14:20:00,92.0,92.04,92.0,92.04,1900.0,59.2036,59.2294,59.2036,59.2294,1900.0
2006-11-30 14:25:00,92.02,92.09,91.97,92.07,6100.0,59.2165,59.2616,59.1843,59.2487,6100.0
2006-11-30 14:30:00,92.06,92.1,92.01,92.03,1800.0,59.2423,59.268,59.2101,59.2229,1800.0
2006-11-30 14:35:00,92.06,92.45,92.06,92.31,7900.0,59.2423,59.4932,59.2423,59.4031,7900.0
2006-11-30 14:40:00,92.32,92.4,92.2,92.4,5800.0,59.4096,59.461,59.3323,59.461,5800.0
2006-11-30 14:45:00,92.42,92.65,92.41,92.61,15200.0,59.4739,59.6219,59.4675,59.5962,15200.0
2006-11-30 14:50:00,92.61,92.61,92.46,92.49,7000.0,59.5962,59.5962,59.4997,59.519,7000.0
2006-11-30 14:55:00,92.46,92.52,92.45,92.52,16300.0,59.4997,59.5383,59.4932,59.5383,16300.0
2006-11-30 15:00:00,92.52,92.62,92.45,92.53,10300.0,59.5383,59.6026,59.4932,59.5447,10300.0
2006-11-30 15:05:00,92.48,92.53,92.38,92.47,9500.0,59.5125,59.5447,59.4482,59.5061,9500.0
2006-11-30 15:10:00,92.42,92.5,92.4,92.5,5100.0,59.4739,59.5254,59.461,59.5254,5100.0
2006-11-30 15:15:00,92.5,92.59,92.37,92.45,11400.0,59.5254,59.5833,59.4417,59.4932,11400.0
2006-11-30 15:20:00,92.44,92.45,92.32,92.39,3600.0,59.4868,59.4932,59.4096,59.4546,3600.0
2006-11-30 15:25:00,92.47,92.59,92.47,92.59,6800.0,59.5061,59.5833,59.5061,59.5833,6800.0
2006-11-30 15:30:00,92.6,92.75,92.6,92.73,14500.0,59.5898,59.6863,59.5898,59.6734,14500.0
2006-11-30 15:35:00,92.71,92.73,92.39,92.43,13800.0,59.6605,59.6734,59.4546,59.4804,13800.0
2006-11-30 15:40:00,92.44,92.5,92.22,92.22,15200.0,59.4868,59.5254,59.3452,59.3452,15200.0
2006-11-30 15:45:00,92.2,92.21,91.84,91.91,17500.0,59.3323,59.3388,59.1007,59.1457,17500.0
2006-11-30 15:50:00,91.91,91.93,91.75,91.81,23400.0,59.1457,59.1586,59.0428,59.0814,23400.0
2006-11-30 15:55:00,91.81,91.81,91.67,91.73,69300.0,59.0814,59.0814,58.9913,59.0299,69300.0
2006-12-01 09:30:00,92.05,92.28,91.64,91.76,30100.0,59.2358,59.3838,58.972,59.0492,30100.0
2006-12-01 09:35:00,91.75,91.8,91.52,91.8,47900.0,59.0428,59.0749,58.8948,59.0749,47900.0
2006-12-01 09:40:00,91.75,91.9,91.66,91.86,19600.0,59.0428,59.1393,58.9848,59.1135,19600.0
2006-12-01 09:45:00,91.85,91.88,91.68,91.8,13500.0,59.1071,59.1264,58.9977,59.0749,13500.0
2006-12-01 09:50:00,91.77,91.8,91.6,91.62,16900.0,59.0556,59.0749,58.9462,58.9591,16900.0
2006-12-01 09:55:00,91.61,91.72,91.54,91.54,13200.0,58.9527,59.0235,58.9076,58.9076,13200.0
2006-12-01 10:00:00,91.54,91.54,91.0,91.13,54900.0,58.9076,58.9076,58.5601,58.6438,54900.0
2006-12-01 10:05:00,91.2,91.48,91.1,91.37,35900.0,58.6888,58.869,58.6245,58.7982,35900.0
2006-12-01 10:10:00,91.32,91.64,91.32,91.63,33700.0,58.766,58.972,58.766,58.9655,33700.0
2006-12-01 10:15:00,91.64,91.65,91.12,91.33,23000.0,58.972,58.9784,58.6373,58.7725,23000.0
2006-12-01 10:20:00,91.32,91.33,90.9,90.99,29700.0,58.766,58.7725,58.4958,58.5537,29700.0
2006-12-01 10:25:00,91.01,91.17,90.68,90.98,52300.0,58.5666,58.6695,58.3542,58.5473,52300.0
2006-12-01 10:30:00,90.94,90.94,90.5,90.51,27600.0,58.5215,58.5215,58.2384,58.2448,27600.0
2006-12-01 10:35:00,90.5,90.6,90.27,90.6,29900.0,58.2384,58.3027,58.0904,58.3027,29900.0
2006-12-01 10:40:00,90.55,90.69,90.55,90.66,34400.0,58.2705,58.3606,58.2705,58.3413,34400.0
2006-12-01 10:45:00,90.61,90.84,90.55,90.84,14200.0,58.3092,58.4572,58.2705,58.4572,14200.0
2006-12-01 10:50:00,90.85,90.89,90.64,90.86,12000.0,58.4636,58.4893,58.3285,58.47,12000.0
2006-12-01 10:55:00,90.82,90.93,90.63,90.63,6000.0,58.4443,58.5151,58.322,58.322,6000.0
2006-12-01 11:00:00,90.71,90.83,90.68,90.8,16600.0,58.3735,58.4507,58.3542,58.4314,16600.0
2006-12-01 11:05:00,90.8,90.82,90.56,90.64,12700.0,58.4314,58.4443,58.277,58.3285,12700.0
2006-12-01 11:10:00,90.64,90.75,90.64,90.67,9700.0,58.3285,58.3992,58.3285,58.3478,9700.0
2006-12-01 11:15:00,90.67,90.82,90.66,90.77,21700.0,58.3478,58.4443,58.3413,58.4121,21700.0
2006-12-01 11:20:00,90.78,90.84,90.7,90.77,10300.0,58.4185,58.4572,58.3671,58.4121,10300.0
2006-12-01 11:25:00,90.77,90.89,90.77,90.88,10700.0,58.4121,58.4893,58.4121,58.4829,10700.0
2006-12-01 11:30:00,90.84,91.05,90.84,91.01,12200.0,58.4572,58.5923,58.4572,58.5666,12200.0
2006-12-01 11:35:00,91.01,91.25,91.01,91.18,19500.0,58.5666,58.721,58.5666,58.676,19500.0
2006-12-01 11:40:00,91.12,91.14,91.05,91.1,8400.0,58.6373,58.6502,58.5923,58.6245,8400.0
2006-12-01 11:45:00,91.11,91.3,91.0,91.0,21400.0,58.6309,58.7532,58.5601,58.5601,21400.0
2006-12-01 11:50:00,90.96,91.16,90.96,91.02,27600.0,58.5344,58.6631,58.5344,58.573,27600.0
2006-12-01 11:55:00,91.01,91.29,91.0,91.19,21700.0,58.5666,58.7467,58.5601,58.6824,21700.0
2006-12-01 12:00:00,91.19,91.19,90.96,91.0,29700.0,58.6824,58.6824,58.5344,58.5601,29700.0
2006-12-01 12:05:00,91.0,91.04,90.96,90.96,10700.0,58.5601,58.5859,58.5344,58.5344,10700.0
2006-12-01 12:10:00,90.98,91.06,90.96,91.01,11600.0,58.5473,58.5987,58.5344,58.5666,11600.0
2006-12-01 12:15:00,90.97,91.07,90.97,91.07,4300.0,58.5408,58.6052,58.5408,58.6052,4300.0
2006-12-01 12:20:00,91.03,91.3,91.03,91.27,9400.0,58.5794,58.7532,58.5794,58.7339,9400.0
2006-12-01 12:25:00,91.27,91.28,91.16,91.19,9900.0,58.7339,58.7403,58.6631,58.6824,9900.0
2006-12-01 12:30:00,91.18,91.23,91.1,91.13,6500.0,58.676,58.7081,58.6245,58.6438,6500.0
2006-12-01 12:35:00,91.13,91.13,90.96,90.96,9400.0,58.6438,58.6438,58.5344,58.5344,9400.0
2006-12-01 12:40:00,90.96,91.0,90.82,90.82,10700.0,58.5344,58.5601,58.4443,58.4443,10700.0
2006-12-01 12:45:00,90.84,90.91,90.84,90.87,1300.0,58.4572,58.5022,58.4572,58.4765,1300.0
2006-12-01 12:50:00,90.88,91.12,90.88,91.12,7000.0,58.4829,58.6373,58.4829,58.6373,7000.0
2006-12-01 12:55:00,91.08,91.15,91.05,91.05,5100.0,58.6116,58.6567,58.5923,58.5923,5100.0
2006-12-01 13:00:00,91.05,91.05,90.69,90.7,7900.0,58.5923,58.5923,58.3606,58.3671,7900.0
2006-12-01 13:05:00,90.72,90.77,90.59,90.63,14000.0,58.3799,58.4121,58.2963,58.322,14000.0
2006-12-01 13:10:00,90.63,90.81,90.6,90.81,12700.0,58.322,58.4379,58.3027,58.4379,12700.0
2006-12-01 13:15:00,90.8,90.82,90.7,90.7,3900.0,58.4314,58.4443,58.3671,58.3671,3900.0
2006-12-01 13:20:00,90.69,90.75,90.63,90.66,8100.0,58.3606,58.3992,58.322,58.3413,8100.0
2006-12-01 13:25:00,90.67,90.67,90.61,90.61,3400.0,58.3478,58.3478,58.3092,58.3092,3400.0
2006-12-01 13:30:00,90.61,90.67,90.6,90.63,15800.0,58.3092,58.3478,58.3027,58.322,15800.0
2006-12-01 13:35:00,90.63,90.63,90.55,90.6,27200.0,58.322,58.322,58.2705,58.3027,27200.0
2006-12-01 13:40:00,90.6,90.69,90.54,90.55,43000.0,58.3027,58.3606,58.2641,58.2705,43000.0
2006-12-01 13:45:00,90.51,90.55,90.48,90.49,9200.0,58.2448,58.2705,58.2255,58.2319,9200.0
2006-12-01 13:50:00,90.48,90.52,90.28,90.31,13900.0,58.2255,58.2512,58.0968,58.1161,13900.0
2006-12-01 13:55:00,90.29,90.62,90.27,90.62,26600.0,58.1032,58.3156,58.0904,58.3156,26600.0
2006-12-01 14:00:00,90.62,90.63,90.38,90.47,9300.0,58.3156,58.322,58.1611,58.2191,9300.0
2006-12-01 14:05:00,90.45,90.46,90.26,90.3,14500.0,58.2062,58.2126,58.0839,58.1097,14500.0
2006-12-01 14:10:00,90.28,90.5,90.22,90.32,22400.0,58.0968,58.2384,58.0582,58.1225,22400.0
2006-12-01 14:15:00,90.22,90.5,90.22,90.31,24200.0,58.0582,58.2384,58.0582,58.1161,24200.0
2006-12-01 14:20:00,90.31,90.4,90.3,90.4,7000.0,58.1161,58.174,58.1097,58.174,7000.0
2006-12-01 14:25:00,90.39,90.4,90.36,90.37,13200.0,58.1676,58.174,58.1483,58.1547,13200.0
2006-12-01 14:30:00,90.37,90.37,90.01,90.01,15800.0,58.1547,58.1547,57.923,57.923,15800.0
2006-12-01 14:35:00,90.05,90.14,90.0,90.12,14100.0,57.9488,58.0067,57.9166,57.9938,14100.0
2006-12-01 14:40:00,90.1,90.1,89.9,89.97,31300.0,57.981,57.981,57.8523,57.8973,31300.0
2006-12-01 14:45:00,89.97,90.12,89.97,90.12,9100.0,57.8973,57.9938,57.8973,57.9938,9100.0
2006-12-01 14:50:00,90.12,90.12,89.97,90.09,15100.0,57.9938,57.9938,57.8973,57.9745,15100.0
2006-12-01 14:55:00,90.09,90.18,90.07,90.08,14900.0,57.9745,58.0324,57.9617,57.9681,14900.0
2006-12-01 15:00:00,90.09,90.43,90.05,90.29,19700.0,57.9745,58.1933,57.9488,58.1032,19700.0
2006-12-01 15:05:00,90.29,90.35,90.14,90.15,33900.0,58.1032,58.1418,58.0067,58.0131,33900.0
2006-12-01 15:10:00,90.13,90.27,90.09,90.2,22800.0,58.0003,58.0904,57.9745,58.0453,22800.0
2006-12-01 15:15:00,90.2,90.29,90.05,90.15,15000.0,58.0453,58.1032,57.9488,58.0131,15000.0
2006-12-01 15:20:00,90.15,90.2,90.07,90.11,17300.0,58.0131,58.0453,57.9617,57.9874,17300.0
2006-12-01 15:25:00,90.13,90.25,90.12,90.19,24000.0,58.0003,58.0775,57.9938,58.0389,24000.0
2006-12-01 15:30:00,90.21,90.28,90.13,90.26,16600.0,58.0517,58.0968,58.0003,58.0839,16600.0
2006-12-01 15:35:00,90.26,90.44,90.24,90.42,21000.0,58.0839,58.1998,58.071,58.1869,21000.0
2006-12-01 15:40:00,90.4,90.44,90.27,90.3,21500.0,58.174,58.1998,58.0904,58.1097,21500.0
2006-12-01 15:45:00,90.31,90.49,90.18,90.48,27900.0,58.1161,58.2319,58.0324,58.2255,27900.0
2006-12-01 15:50:00,90.48,90.88,90.46,90.61,39600.0,58.2255,58.4829,58.2126,58.3092,39600.0
2006-12-01 15:55:00,90.59,90.65,90.55,90.6,46700.0,58.2963,58.3349,58.2705,58.3027,46700.0
2006-12-04 09:30:00,92.6,93.88,92.6,93.8,170300.0,59.5898,60.4135,59.5898,60.362,170300.0
2006-12-04 09:35:00,93.75,93.9,92.01,92.27,131900.0,60.3298,60.4263,59.2101,59.3774,131900.0
2006-12-04 09:40:00,92.26,92.8,92.26,92.51,66800.0,59.371,59.7185,59.371,59.5318,66800.0
2006-12-04 09:45:00,92.55,93.09,92.51,92.72,62800.0,59.5576,59.9051,59.5318,59.667,62800.0
2006-12-04 09:50:00,92.7,93.33,92.7,93.2,51500.0,59.6541,60.0595,59.6541,59.9759,51500.0
2006-12-04 09:55:00,93.2,93.38,93.2,93.24,35700.0,59.9759,60.0917,59.9759,60.0016,35700.0
2006-12-04 10:00:00,93.24,93.29,92.84,93.02,32500.0,60.0016,60.0338,59.7442,59.86,32500.0
2006-12-04 10:05:00,93.04,93.25,93.01,93.1,26100.0,59.8729,60.008,59.8536,59.9115,26100.0
2006-12-04 10:10:00,93.11,93.32,92.99,93.26,30300.0,59.9179,60.0531,59.8407,60.0145,30300.0
2006-12-04 10:15:00,93.26,93.49,93.05,93.06,52200.0,60.0145,60.1625,59.8793,59.8858,52200.0
2006-12-04 10:20:00,93.07,93.33,93.07,93.27,25700.0,59.8922,60.0595,59.8922,60.0209,25700.0
2006-12-04 10:25:00,93.26,93.34,93.15,93.22,18500.0,60.0145,60.066,59.9437,59.9887,18500.0
2006-12-04 10:30:00,93.22,93.42,93.22,93.36,31100.0,59.9887,60.1174,59.9887,60.0788,31100.0
2006-12-04 10:35:00,93.33,93.4,93.25,93.3,18500.0,60.0595,60.1046,60.008,60.0402,18500.0
2006-12-04 10:40:00,93.34,93.6,93.25,93.6,34400.0,60.066,60.2333,60.008,60.2333,34400.0
2006-12-04 10:45:00,93.65,94.1,93.6,94.1,66700.0,60.2654,60.555,60.2333,60.555,66700.0
2006-12-04 10:50:00,94.1,94.48,93.96,94.48,88300.0,60.555,60.7996,60.4649,60.7996,88300.0
2006-12-04 10:55:00,94.45,94.48,94.25,94.33,42800.0,60.7803,60.7996,60.6516,60.703,42800.0
2006-12-04 11:00:00,94.34,94.81,94.31,94.67,64800.0,60.7095,61.0119,60.6902,60.9218,64800.0
2006-12-04 11:05:00,94.67,94.82,94.39,94.8,62100.0,60.9218,61.0184,60.7416,61.0055,62100.0
2006-12-04 11:10:00,94.79,95.19,94.67,95.12,85300.0,60.9991,61.2565,60.9218,61.2114,85300.0
2006-12-04 11:15:00,95.09,95.24,94.8,95.13,66300.0,61.1921,61.2886,61.0055,61.2179,66300.0
2006-12-04 11:20:00,95.13,95.28,95.08,95.16,47000.0,61.2179,61.3144,61.1857,61.2372,47000.0
2006-12-04 11:25:00,95.15,95.43,95.15,95.26,80600.0,61.2307,61.4109,61.2307,61.3015,80600.0
2006-12-04 11:30:00,95.25,95.27,94.74,94.91,51200.0,61.2951,61.3079,60.9669,61.0763,51200.0
2006-12-04 11:35:00,94.94,95.1,94.84,95.02,27500.0,61.0956,61.1985,61.0312,61.1471,27500.0
2006-12-04 11:40:00,95.01,95.2,94.97,95.12,26000.0,61.1406,61.2629,61.1149,61.2114,26000.0
2006-12-04 11:45:00,95.11,95.16,94.94,94.99,40400.0,61.205,61.2372,61.0956,61.1278,40400.0
2006-12-04 11:50:00,95.0,95.0,94.8,94.89,24300.0,61.1342,61.1342,61.0055,61.0634,24300.0
2006-12-04 11:55:00,94.89,95.0,94.71,94.77,34500.0,61.0634,61.1342,60.9476,60.9862,34500.0
2006-12-04 12:00:00,94.77,94.8,94.5,94.51,21100.0,60.9862,61.0055,60.8124,60.8189,21100.0
2006-12-04 12:05:00,94.51,94.78,94.5,94.72,23700.0,60.8189,60.9926,60.8124,60.954,23700.0
2006-12-04 12:10:00,94.71,94.92,94.71,94.92,29900.0,60.9476,61.0827,60.9476,61.0827,29900.0
2006-12-04 12:15:00,94.93,95.0,94.86,94.99,24000.0,61.0891,61.1342,61.0441,61.1278,24000.0
2006-12-04 12:20:00,94.99,95.06,94.87,94.89,20300.0,61.1278,61.1728,61.0505,61.0634,20300.0
2006-12-04 12:25:00,94.91,95.11,94.88,95.04,16100.0,61.0763,61.205,61.057,61.1599,16100.0
2006-12-04 12:30:00,95.05,95.12,95.05,95.06,12400.0,61.1664,61.2114,61.1664,61.1728,12400.0
2006-12-04 12:35:00,95.06,95.29,95.03,95.28,43000.0,61.1728,61.3208,61.1535,61.3144,43000.0
2006-12-04 12:40:00,95.28,95.61,95.23,95.6,71500.0,61.3144,61.5267,61.2822,61.5203,71500.0
2006-12-04 12:45:00,95.59,95.64,95.34,95.46,44600.0,61.5139,61.546,61.353,61.4302,44600.0
2006-12-04 12:50:00,95.5,95.82,95.48,95.75,48300.0,61.456,61.6619,61.4431,61.6168,48300.0
2006-12-04 12:55:00,95.73,96.2,95.73,96.02,69800.0,61.604,61.9064,61.604,61.7906,69800.0
2006-12-04 13:00:00,96.05,96.2,95.7,95.71,51200.0,61.8099,61.9064,61.5847,61.5911,51200.0
2006-12-04 13:05:00,95.71,96.0,95.64,95.93,32900.0,61.5911,61.7777,61.546,61.7327,32900.0
2006-12-04 13:10:00,95.93,96.32,95.93,96.11,110400.0,61.7327,61.9836,61.7327,61.8485,110400.0
2006-12-04 13:15:00,96.11,96.45,96.05,96.27,59200.0,61.8485,62.0673,61.8099,61.9515,59200.0
2006-12-04 13:20:00,96.33,96.6,96.29,96.56,78300.0,61.9901,62.1638,61.9643,62.1381,78300.0
2006-12-04 13:25:00,96.57,96.61,96.17,96.49,94100.0,62.1445,62.1703,61.8871,62.093,94100.0
2006-12-04 13:30:00,96.44,96.63,96.34,96.49,33700.0,62.0609,62.1831,61.9965,62.093,33700.0
2006-12-04 13:35:00,96.48,96.89,96.48,96.73,52100.0,62.0866,62.3504,62.0866,62.2475,52100.0
2006-12-04 13:40:00,96.73,96.96,96.61,96.89,54200.0,62.2475,62.3955,62.1703,62.3504,54200.0
2006-12-04 13:45:00,96.85,96.97,96.69,96.85,69100.0,62.3247,62.4019,62.2217,62.3247,69100.0
2006-12-04 13:50:00,96.87,96.93,96.7,96.82,63800.0,62.3376,62.3762,62.2282,62.3054,63800.0
2006-12-04 13:55:00,96.82,96.87,96.69,96.72,60800.0,62.3054,62.3376,62.2217,62.241,60800.0
2006-12-04 14:00:00,96.76,96.88,96.31,96.31,70700.0,62.2668,62.344,61.9772,61.9772,70700.0
2006-12-04 14:05:00,96.31,96.77,96.24,96.63,46200.0,61.9772,62.2732,61.9322,62.1831,46200.0
2006-12-04 14:10:00,96.6,96.77,96.5,96.5,22800.0,62.1638,62.2732,62.0995,62.0995,22800.0
2006-12-04 14:15:00,96.51,96.51,96.01,96.02,36100.0,62.1059,62.1059,61.7841,61.7906,36100.0
2006-12-04 14:20:00,96.02,96.21,95.82,96.1,42800.0,61.7906,61.9129,61.6619,61.8421,42800.0
2006-12-04 14:25:00,96.1,96.39,96.01,96.28,24500.0,61.8421,62.0287,61.7841,61.9579,24500.0
2006-12-04 14:30:00,96.26,96.45,96.13,96.42,24600.0,61.945,62.0673,61.8614,62.048,24600.0
2006-12-04 14:35:00,96.45,96.64,96.33,96.55,45200.0,62.0673,62.1896,61.9901,62.1316,45200.0
2006-12-04 14:40:00,96.5,96.66,96.5,96.53,35000.0,62.0995,62.2024,62.0995,62.1188,35000.0
2006-12-04 14:45:00,96.52,96.69,96.51,96.67,26600.0,62.1123,62.2217,62.1059,62.2089,26600.0
2006-12-04 14:50:00,96.69,96.84,96.57,96.63,118800.0,62.2217,62.3183,62.1445,62.1831,118800.0
2006-12-04 14:55:00,96.61,96.63,96.39,96.52,33500.0,62.1703,62.1831,62.0287,62.1123,33500.0
2006-12-04 15:00:00,96.52,96.76,96.45,96.57,39600.0,62.1123,62.2668,62.0673,62.1445,39600.0
2006-12-04 15:05:00,96.63,96.67,96.53,96.64,16400.0,62.1831,62.2089,62.1188,62.1896,16400.0
2006-12-04 15:10:00,96.64,96.67,96.54,96.6,18700.0,62.1896,62.2089,62.1252,62.1638,18700.0
2006-12-04 15:15:00,96.58,96.69,96.5,96.5,42200.0,62.151,62.2217,62.0995,62.0995,42200.0
2006-12-04 15:20:00,96.5,96.66,96.25,96.63,27200.0,62.0995,62.2024,61.9386,62.1831,27200.0
2006-12-04 15:25:00,96.64,96.76,96.54,96.62,30700.0,62.1896,62.2668,62.1252,62.1767,30700.0
2006-12-04 15:30:00,96.58,96.7,96.42,96.69,39200.0,62.151,62.2282,62.048,62.2217,39200.0
2006-12-04 15:35:00,96.65,96.9,96.59,96.86,57900.0,62.196,62.3569,62.1574,62.3311,57900.0
2006-12-04 15:40:00,96.87,96.95,96.77,96.8,46800.0,62.3376,62.3891,62.2732,62.2925,46800.0
2006-12-04 15:45:00,96.81,97.2,96.81,96.95,96600.0,62.299,62.5499,62.299,62.3891,96600.0
2006-12-04 15:50:00,96.96,97.05,96.87,96.88,41100.0,62.3955,62.4534,62.3376,62.344,41100.0
2006-12-04 15:55:00,96.93,96.99,96.81,96.91,64600.0,62.3762,62.4148,62.299,62.3633,64600.0
2006-12-05 09:30:00,97.0,97.0,95.98,96.17,69300.0,62.4212,62.4212,61.7648,61.8871,69300.0
2006-12-05 09:35:00,96.16,96.19,95.73,95.73,70200.0,61.8807,61.9,61.604,61.604,70200.0
2006-12-05 09:40:00,95.74,95.77,95.46,95.61,106100.0,61.6104,61.6297,61.4302,61.5267,106100.0
2006-12-05 09:45:00,95.56,95.61,95.22,95.23,65000.0,61.4946,61.5267,61.2758,61.2822,65000.0
2006-12-05 09:50:00,95.21,95.26,94.71,94.72,109100.0,61.2693,61.3015,60.9476,60.954,109100.0
2006-12-05 09:55:00,94.7,95.0,94.39,94.69,113800.0,60.9411,61.1342,60.7416,60.9347,113800.0
2006-12-05 10:00:00,94.75,95.34,94.68,95.02,82200.0,60.9733,61.353,60.9283,61.1471,82200.0
2006-12-05 10:05:00,95.01,95.16,94.9,95.16,61100.0,61.1406,61.2372,61.0698,61.2372,61100.0
2006-12-05 10:10:00,95.2,95.29,95.01,95.07,43500.0,61.2629,61.3208,61.1406,61.1792,43500.0
2006-12-05 10:15:00,95.07,95.36,95.01,95.36,82800.0,61.1792,61.3659,61.1406,61.3659,82800.0
2006-12-05 10:20:00,95.36,95.48,95.05,95.29,32200.0,61.3659,61.4431,61.1664,61.3208,32200.0
2006-12-05 10:25:00,95.24,95.24,94.92,94.92,32200.0,61.2886,61.2886,61.0827,61.0827,32200.0
2006-12-05 10:30:00,94.92,95.0,94.83,94.84,32700.0,61.0827,61.1342,61.0248,61.0312,32700.0
2006-12-05 10:35:00,94.77,94.79,94.5,94.63,66100.0,60.9862,60.9991,60.8124,60.8961,66100.0
2006-12-05 10:40:00,94.63,94.64,94.5,94.59,25800.0,60.8961,60.9025,60.8124,60.8704,25800.0
2006-12-05 10:45:00,94.59,94.8,94.56,94.68,32900.0,60.8704,61.0055,60.851,60.9283,32900.0
2006-12-05 10:50:00,94.72,95.02,94.65,94.67,30000.0,60.954,61.1471,60.909,60.9218,30000.0
2006-12-05 10:55:00,94.66,94.67,94.52,94.52,16600.0,60.9154,60.9218,60.8253,60.8253,16600.0
2006-12-05 11:00:00,94.53,94.53,94.03,94.19,78000.0,60.8317,60.8317,60.51,60.6129,78000.0
2006-12-05 11:05:00,94.18,94.19,94.04,94.15,35200.0,60.6065,60.6129,60.5164,60.5872,35200.0
2006-12-05 11:10:00,94.14,94.42,94.06,94.4,28300.0,60.5808,60.761,60.5293,60.7481,28300.0
2006-12-05 11:15:00,94.38,94.38,94.19,94.31,29200.0,60.7352,60.7352,60.6129,60.6902,29200.0
2006-12-05 11:20:00,94.32,94.47,94.25,94.3,51400.0,60.6966,60.7931,60.6516,60.6837,51400.0
2006-12-05 11:25:00,94.3,94.79,94.3,94.7,38300.0,60.6837,60.9991,60.6837,60.9411,38300.0
2006-12-05 11:30:00,94.7,94.92,94.69,94.9,44900.0,60.9411,61.0827,60.9347,61.0698,44900.0
2006-12-05 11:35:00,94.91,95.17,94.91,95.17,27400.0,61.0763,61.2436,61.0763,61.2436,27400.0
2006-12-05 11:40:00,95.17,95.5,95.12,95.16,29800.0,61.2436,61.456,61.2114,61.2372,29800.0
2006-12-05 11:45:00,95.13,95.19,94.89,94.97,29000.0,61.2179,61.2565,61.0634,61.1149,29000.0
2006-12-05 11:50:00,94.97,95.39,94.95,95.22,27300.0,61.1149,61.3852,61.102,61.2758,27300.0
2006-12-05 11:55:00,95.2,95.2,94.99,95.02,22400.0,61.2629,61.2629,61.1278,61.1471,22400.0
2006-12-05 12:00:00,95.06,95.15,95.0,95.09,19000.0,61.1728,61.2307,61.1342,61.1921,19000.0
2006-12-05 12:05:00,95.09,95.17,95.05,95.12,13100.0,61.1921,61.2436,61.1664,61.2114,13100.0
2006-12-05 12:10:00,95.12,95.32,95.12,95.31,11600.0,61.2114,61.3401,61.2114,61.3337,11600.0
2006-12-05 12:15:00,95.31,95.38,95.13,95.35,22200.0,61.3337,61.3787,61.2179,61.3594,22200.0
2006-12-05 12:20:00,95.32,95.35,95.13,95.15,13900.0,61.3401,61.3594,61.2179,61.2307,13900.0
2006-12-05 12:25:00,95.16,95.26,95.05,95.06,15600.0,61.2372,61.3015,61.1664,61.1728,15600.0
2006-12-05 12:30:00,95.05,95.44,95.05,95.31,16700.0,61.1664,61.4173,61.1664,61.3337,16700.0
2006-12-05 12:35:00,95.31,95.31,95.24,95.24,8700.0,61.3337,61.3337,61.2886,61.2886,8700.0
2006-12-05 12:40:00,95.25,95.35,95.17,95.19,17700.0,61.2951,61.3594,61.2436,61.2565,17700.0
2006-12-05 12:45:00,95.2,95.26,95.16,95.21,20200.0,61.2629,61.3015,61.2372,61.2693,20200.0
2006-12-05 12:50:00,95.22,95.27,95.16,95.19,18400.0,61.2758,61.3079,61.2372,61.2565,18400.0
2006-12-05 12:55:00,95.19,95.29,95.16,95.18,17000.0,61.2565,61.3208,61.2372,61.25,17000.0
2006-12-05 13:00:00,95.2,95.38,95.2,95.36,17700.0,61.2629,61.3787,61.2629,61.3659,17700.0
2006-12-05 13:05:00,95.36,95.46,95.36,95.4,39900.0,61.3659,61.4302,61.3659,61.3916,39900.0
2006-12-05 13:10:00,95.41,95.81,95.4,95.79,49700.0,61.398,61.6554,61.3916,61.6426,49700.0
2006-12-05 13:15:00,95.81,95.93,95.7,95.93,44200.0,61.6554,61.7327,61.5847,61.7327,44200.0
2006-12-05 13:20:00,95.94,96.0,95.84,95.84,27900.0,61.7391,61.7777,61.6747,61.6747,27900.0
2006-12-05 13:25:00,95.83,95.86,95.69,95.76,28700.0,61.6683,61.6876,61.5782,61.6233,28700.0
2006-12-05 13:30:00,95.76,95.99,95.76,95.83,48400.0,61.6233,61.7713,61.6233,61.6683,48400.0
2006-12-05 13:35:00,95.81,95.98,95.79,95.91,36000.0,61.6554,61.7648,61.6426,61.7198,36000.0
2006-12-05 13:40:00,95.9,96.19,95.9,96.16,155000.0,61.7134,61.9,61.7134,61.8807,155000.0
2006-12-05 13:45:00,96.16,96.24,96.0,96.15,66700.0,61.8807,61.9322,61.7777,61.8742,66700.0
2006-12-05 13:50:00,96.15,96.17,95.83,95.94,55300.0,61.8742,61.8871,61.6683,61.7391,55300.0
2006-12-05 13:55:00,95.93,95.97,95.71,95.87,24500.0,61.7327,61.7584,61.5911,61.6941,24500.0
2006-12-05 14:00:00,95.89,95.89,95.65,95.82,41100.0,61.7069,61.7069,61.5525,61.6619,41100.0
2006-12-05 14:05:00,95.83,95.97,95.75,95.92,31100.0,61.6683,61.7584,61.6168,61.7262,31100.0
2006-12-05 14:10:00,95.92,95.95,95.86,95.86,20600.0,61.7262,61.7455,61.6876,61.6876,20600.0
2006-12-05 14:15:00,95.86,95.97,95.83,95.97,30500.0,61.6876,61.7584,61.6683,61.7584,30500.0
2006-12-05 14:20:00,95.97,96.05,95.88,95.91,28200.0,61.7584,61.8099,61.7005,61.7198,28200.0
2006-12-05 14:25:00,95.89,95.91,95.7,95.76,38000.0,61.7069,61.7198,61.5847,61.6233,38000.0
2006-12-05 14:30:00,95.76,95.95,95.76,95.9,29800.0,61.6233,61.7455,61.6233,61.7134,29800.0
2006-12-05 14:35:00,95.9,96.01,95.85,95.99,37200.0,61.7134,61.7841,61.6812,61.7713,37200.0
2006-12-05 14:40:00,95.97,96.01,95.86,95.9,19600.0,61.7584,61.7841,61.6876,61.7134,19600.0
2006-12-05 14:45:00,95.9,95.96,95.86,95.96,13600.0,61.7134,61.752,61.6876,61.752,13600.0
2006-12-05 14:50:00,95.99,96.04,95.93,96.01,22500.0,61.7713,61.8035,61.7327,61.7841,22500.0
2006-12-05 14:55:00,96.03,96.07,95.98,96.03,12800.0,61.797,61.8228,61.7648,61.797,12800.0
2006-12-05 15:00:00,96.0,96.09,95.97,95.97,74600.0,61.7777,61.8356,61.7584,61.7584,74600.0
2006-12-05 15:05:00,95.97,95.98,95.75,95.95,65000.0,61.7584,61.7648,61.6168,61.7455,65000.0
2006-12-05 15:10:00,95.95,95.97,95.84,95.93,21100.0,61.7455,61.7584,61.6747,61.7327,21100.0
2006-12-05 15:15:00,95.93,95.93,95.8,95.85,20600.0,61.7327,61.7327,61.649,61.6812,20600.0
2006-12-05 15:20:00,95.86,95.95,95.83,95.88,21500.0,61.6876,61.7455,61.6683,61.7005,21500.0
2006-12-05 15:25:00,95.88,95.97,95.8,95.97,17000.0,61.7005,61.7584,61.649,61.7584,17000.0
2006-12-05 15:30:00,95.96,95.96,95.83,95.93,20400.0,61.752,61.752,61.6683,61.7327,20400.0
2006-12-05 15:35:00,95.92,95.99,95.89,95.99,17700.0,61.7262,61.7713,61.7069,61.7713,17700.0
2006-12-05 15:40:00,95.96,96.0,95.84,95.92,21500.0,61.752,61.7777,61.6747,61.7262,21500.0
2006-12-05 15:45:00,95.96,95.96,95.89,95.91,12000.0,61.752,61.752,61.7069,61.7198,12000.0
2006-12-05 15:50:00,95.92,95.98,95.9,95.97,20700.0,61.7262,61.7648,61.7134,61.7584,20700.0
2006-12-05 15:55:00,95.97,96.08,95.84,96.01,43600.0,61.7584,61.8292,61.6747,61.7841,43600.0
2006-12-06 09:30:00,96.49,96.5,94.85,95.35,55900.0,62.093,62.0995,61.0377,61.3594,55900.0
2006-12-06 09:35:00,95.35,95.74,95.32,95.64,22100.0,61.3594,61.6104,61.3401,61.546,22100.0
2006-12-06 09:40:00,95.64,95.68,94.21,94.94,68100.0,61.546,61.5718,60.6258,61.0956,68100.0
2006-12-06 09:45:00,94.93,95.42,94.72,94.81,33600.0,61.0891,61.4045,60.954,61.0119,33600.0
2006-12-06 09:50:00,94.81,95.35,94.76,95.24,35700.0,61.0119,61.3594,60.9797,61.2886,35700.0
2006-12-06 09:55:00,95.27,95.3,94.78,94.99,30500.0,61.3079,61.3272,60.9926,61.1278,30500.0
2006-12-06 10:00:00,94.96,94.97,94.53,94.71,49700.0,61.1085,61.1149,60.8317,60.9476,49700.0
2006-12-06 10:05:00,94.75,94.8,94.55,94.56,27100.0,60.9733,61.0055,60.8446,60.851,27100.0
2006-12-06 10:10:00,94.57,94.63,94.51,94.58,14900.0,60.8575,60.8961,60.8189,60.8639,14900.0
2006-12-06 10:15:00,94.6,95.04,94.6,94.86,31100.0,60.8768,61.1599,60.8768,61.0441,31100.0
2006-12-06 10:20:00,94.86,95.33,94.8,95.0,46500.0,61.0441,61.3466,61.0055,61.1342,46500.0
2006-12-06 10:25:00,94.99,95.06,94.75,94.83,20600.0,61.1278,61.1728,60.9733,61.0248,20600.0
2006-12-06 10:30:00,94.83,94.96,94.75,94.83,18600.0,61.0248,61.1085,60.9733,61.0248,18600.0
2006-12-06 10:35:00,94.83,95.0,94.83,94.93,9000.0,61.0248,61.1342,61.0248,61.0891,9000.0
2006-12-06 10:40:00,94.92,95.22,94.88,95.19,14300.0,61.0827,61.2758,61.057,61.2565,14300.0
2006-12-06 10:45:00,95.18,95.33,95.02,95.08,24700.0,61.25,61.3466,61.1471,61.1857,24700.0
2006-12-06 10:50:00,95.07,95.12,94.96,95.12,12600.0,61.1792,61.2114,61.1085,61.2114,12600.0
2006-12-06 10:55:00,95.13,95.14,95.01,95.01,13000.0,61.2179,61.2243,61.1406,61.1406,13000.0
2006-12-06 11:00:00,95.0,95.08,94.95,95.01,5300.0,61.1342,61.1857,61.102,61.1406,5300.0
2006-12-06 11:05:00,95.05,95.16,94.92,95.16,17100.0,61.1664,61.2372,61.0827,61.2372,17100.0
2006-12-06 11:10:00,95.2,95.5,95.0,95.05,48300.0,61.2629,61.456,61.1342,61.1664,48300.0
2006-12-06 11:15:00,95.0,95.15,94.87,95.1,27200.0,61.1342,61.2307,61.0505,61.1985,27200.0
2006-12-06 11:20:00,95.15,95.35,95.06,95.06,45600.0,61.2307,61.3594,61.1728,61.1728,45600.0
2006-12-06 11:25:00,95.13,95.19,95.04,95.16,12800.0,61.2179,61.2565,61.1599,61.2372,12800.0
2006-12-06 11:30:00,95.18,95.2,95.01,95.04,17000.0,61.25,61.2629,61.1406,61.1599,17000.0
2006-12-06 11:35:00,95.05,95.21,95.03,95.12,18400.0,61.1664,61.2693,61.1535,61.2114,18400.0
2006-12-06 11:40:00,95.11,95.39,95.09,95.34,21400.0,61.205,61.3852,61.1921,61.353,21400.0
2006-12-06 11:45:00,95.28,95.5,95.18,95.48,44100.0,61.3144,61.456,61.25,61.4431,44100.0
2006-12-06 11:50:00,95.48,95.62,95.45,95.58,23200.0,61.4431,61.5332,61.4238,61.5074,23200.0
2006-12-06 11:55:00,95.54,95.6,95.36,95.4,19500.0,61.4817,61.5203,61.3659,61.3916,19500.0
2006-12-06 12:00:00,95.4,95.53,95.28,95.3,18000.0,61.3916,61.4753,61.3144,61.3272,18000.0
2006-12-06 12:05:00,95.38,95.41,95.03,95.07,17500.0,61.3787,61.398,61.1535,61.1792,17500.0
2006-12-06 12:10:00,95.05,95.12,95.03,95.11,2900.0,61.1664,61.2114,61.1535,61.205,2900.0
2006-12-06 12:15:00,95.09,95.31,95.09,95.26,23500.0,61.1921,61.3337,61.1921,61.3015,23500.0
2006-12-06 12:20:00,95.27,95.36,95.25,95.34,8000.0,61.3079,61.3659,61.2951,61.353,8000.0
2006-12-06 12:25:00,95.33,95.41,95.33,95.34,2600.0,61.3466,61.398,61.3466,61.353,2600.0
2006-12-06 12:30:00,95.36,95.49,95.36,95.36,12100.0,61.3659,61.4495,61.3659,61.3659,12100.0
2006-12-06 12:35:00,95.35,95.35,95.25,95.25,8500.0,61.3594,61.3594,61.2951,61.2951,8500.0
2006-12-06 12:40:00,95.26,95.32,95.19,95.29,9200.0,61.3015,61.3401,61.2565,61.3208,9200.0
2006-12-06 12:45:00,95.25,95.45,95.14,95.43,16800.0,61.2951,61.4238,61.2243,61.4109,16800.0
2006-12-06 12:50:00,95.43,95.79,95.43,95.76,32700.0,61.4109,61.6426,61.4109,61.6233,32700.0
2006-12-06 12:55:00,95.75,95.96,95.75,95.96,25500.0,61.6168,61.752,61.6168,61.752,25500.0
2006-12-06 13:00:00,95.96,95.96,95.87,95.92,15500.0,61.752,61.752,61.6941,61.7262,15500.0
2006-12-06 13:05:00,95.89,96.31,95.89,96.31,32100.0,61.7069,61.9772,61.7069,61.9772,32100.0
2006-12-06 13:10:00,96.31,96.46,96.2,96.36,36300.0,61.9772,62.0737,61.9064,62.0094,36300.0
2006-12-06 13:15:00,96.35,96.37,96.14,96.17,19700.0,62.0029,62.0158,61.8678,61.8871,19700.0
2006-12-06 13:20:00,96.18,96.6,96.17,96.55,24500.0,61.8935,62.1638,61.8871,62.1316,24500.0
2006-12-06 13:25:00,96.65,96.75,96.33,96.48,52500.0,62.196,62.2604,61.9901,62.0866,52500.0
2006-12-06 13:30:00,96.48,96.99,96.45,96.8,38600.0,62.0866,62.4148,62.0673,62.2925,38600.0
2006-12-06 13:35:00,96.81,96.88,96.41,96.44,26800.0,62.299,62.344,62.0416,62.0609,26800.0
2006-12-06 13:40:00,96.46,96.72,96.46,96.58,17400.0,62.0737,62.241,62.0737,62.151,17400.0
2006-12-06 13:45:00,96.6,96.84,96.56,96.82,13400.0,62.1638,62.3183,62.1381,62.3054,13400.0
2006-12-06 13:50:00,96.84,97.25,96.81,97.03,67000.0,62.3183,62.5821,62.299,62.4405,67000.0
2006-12-06 13:55:00,97.0,97.01,96.79,96.84,37800.0,62.4212,62.4277,62.2861,62.3183,37800.0
2006-12-06 14:00:00,96.88,96.94,96.82,96.84,14200.0,62.344,62.3826,62.3054,62.3183,14200.0
2006-12-06 14:05:00,96.85,96.85,96.46,96.65,28200.0,62.3247,62.3247,62.0737,62.196,28200.0
2006-12-06 14:10:00,96.65,96.65,96.31,96.44,21200.0,62.196,62.196,61.9772,62.0609,21200.0
2006-12-06 14:15:00,96.44,96.58,96.36,96.58,11700.0,62.0609,62.151,62.0094,62.151,11700.0
2006-12-06 14:20:00,96.58,96.65,96.49,96.5,18000.0,62.151,62.196,62.093,62.0995,18000.0
2006-12-06 14:25:00,96.51,96.52,96.01,96.15,74300.0,62.1059,62.1123,61.7841,61.8742,74300.0
2006-12-06 14:30:00,96.15,96.67,96.14,96.41,44100.0,61.8742,62.2089,61.8678,62.0416,44100.0
2006-12-06 14:35:00,96.36,96.36,96.05,96.14,12400.0,62.0094,62.0094,61.8099,61.8678,12400.0
2006-12-06 14:40:00,96.16,96.32,96.02,96.13,17800.0,61.8807,61.9836,61.7906,61.8614,17800.0
2006-12-06 14:45:00,96.19,96.2,96.02,96.12,21600.0,61.9,61.9064,61.7906,61.8549,21600.0
2006-12-06 14:50:00,96.12,96.12,95.85,96.11,16200.0,61.8549,61.8549,61.6812,61.8485,16200.0
2006-12-06 14:55:00,96.11,96.3,95.95,95.95,11400.0,61.8485,61.9708,61.7455,61.7455,11400.0
2006-12-06 15:00:00,95.9,95.9,95.47,95.6,46600.0,61.7134,61.7134,61.4366,61.5203,46600.0
2006-12-06 15:05:00,95.6,95.8,95.57,95.59,22100.0,61.5203,61.649,61.501,61.5139,22100.0
2006-12-06 15:10:00,95.58,95.7,95.52,95.65,35700.0,61.5074,61.5847,61.4688,61.5525,35700.0
2006-12-06 15:15:00,95.65,95.78,95.49,95.7,15600.0,61.5525,61.6361,61.4495,61.5847,15600.0
2006-12-06 15:20:00,95.73,95.73,95.46,95.48,25300.0,61.604,61.604,61.4302,61.4431,25300.0
2006-12-06 15:25:00,95.45,95.61,95.22,95.59,33500.0,61.4238,61.5267,61.2758,61.5139,33500.0
2006-12-06 15:30:00,95.6,95.6,95.2,95.3,21100.0,61.5203,61.5203,61.2629,61.3272,21100.0
2006-12-06 15:35:00,95.3,95.46,95.29,95.31,14900.0,61.3272,61.4302,61.3208,61.3337,14900.0
2006-12-06 15:40:00,95.32,95.65,95.31,95.47,22300.0,61.3401,61.5525,61.3337,61.4366,22300.0
2006-12-06 15:45:00,95.48,95.56,95.34,95.56,23600.0,61.4431,61.4946,61.353,61.4946,23600.0
2006-12-06 15:50:00,95.55,95.64,95.36,95.37,21200.0,61.4881,61.546,61.3659,61.3723,21200.0
2006-12-06 15:55:00,95.38,95.62,95.38,95.61,52100.0,61.3787,61.5332,61.3787,61.5267,52100.0
2006-12-07 09:30:00,96.5,96.5,95.32,95.75,58700.0,62.0995,62.0995,61.3401,61.6168,58700.0
2006-12-07 09:35:00,95.85,95.97,95.7,95.97,29100.0,61.6812,61.7584,61.5847,61.7584,29100.0
2006-12-07 09:40:00,95.99,96.23,95.4,95.42,34500.0,61.7713,61.9257,61.3916,61.4045,34500.0
2006-12-07 09:45:00,95.45,95.86,95.45,95.56,15600.0,61.4238,61.6876,61.4238,61.4946,15600.0
2006-12-07 09:50:00,95.52,95.89,95.49,95.51,15100.0,61.4688,61.7069,61.4495,61.4624,15100.0
2006-12-07 09:55:00,95.51,95.51,94.86,94.87,45800.0,61.4624,61.4624,61.0441,61.0505,45800.0
2006-12-07 10:00:00,94.86,94.86,94.26,94.73,66700.0,61.0441,61.0441,60.658,60.9604,66700.0
2006-12-07 10:05:00,94.66,94.77,94.34,94.71,36100.0,60.9154,60.9862,60.7095,60.9476,36100.0
2006-12-07 10:10:00,94.72,94.99,94.32,94.33,41700.0,60.954,61.1278,60.6966,60.703,41700.0
2006-12-07 10:15:00,94.36,94.51,94.3,94.36,13700.0,60.7223,60.8189,60.6837,60.7223,13700.0
2006-12-07 10:20:00,94.32,94.32,94.07,94.19,32100.0,60.6966,60.6966,60.5357,60.6129,32100.0
2006-12-07 10:25:00,94.15,94.32,94.1,94.21,14600.0,60.5872,60.6966,60.555,60.6258,14600.0
2006-12-07 10:30:00,94.21,94.26,93.85,93.99,50300.0,60.6258,60.658,60.3941,60.4842,50300.0
2006-12-07 10:35:00,93.9,94.6,93.9,94.58,33500.0,60.4263,60.8768,60.4263,60.8639,33500.0
2006-12-07 10:40:00,94.55,94.75,94.5,94.59,28200.0,60.8446,60.9733,60.8124,60.8704,28200.0
2006-12-07 10:45:00,94.57,94.7,94.33,94.68,26100.0,60.8575,60.9411,60.703,60.9283,26100.0
2006-12-07 10:50:00,94.68,94.97,94.68,94.85,29300.0,60.9283,61.1149,60.9283,61.0377,29300.0
2006-12-07 10:55:00,94.85,94.89,94.67,94.71,15800.0,61.0377,61.0634,60.9218,60.9476,15800.0
2006-12-07 11:00:00,94.71,94.74,94.56,94.58,23000.0,60.9476,60.9669,60.851,60.8639,23000.0
2006-12-07 11:05:00,94.59,94.77,94.5,94.5,18300.0,60.8704,60.9862,60.8124,60.8124,18300.0
2006-12-07 11:10:00,94.5,94.6,94.4,94.4,10200.0,60.8124,60.8768,60.7481,60.7481,10200.0
2006-12-07 11:15:00,94.46,94.76,94.44,94.74,6500.0,60.7867,60.9797,60.7738,60.9669,6500.0
2006-12-07 11:20:00,94.74,95.08,94.7,95.0,17800.0,60.9669,61.1857,60.9411,61.1342,17800.0
2006-12-07 11:25:00,95.0,95.06,94.95,94.95,7400.0,61.1342,61.1728,61.102,61.102,7400.0
2006-12-07 11:30:00,94.91,95.36,94.86,95.35,15400.0,61.0763,61.3659,61.0441,61.3594,15400.0
2006-12-07 11:35:00,95.35,95.58,95.32,95.41,16900.0,61.3594,61.5074,61.3401,61.398,16900.0
2006-12-07 11:40:00,95.41,95.55,95.39,95.41,7300.0,61.398,61.4881,61.3852,61.398,7300.0
2006-12-07 11:45:00,95.39,95.68,95.38,95.67,17200.0,61.3852,61.5718,61.3787,61.5654,17200.0
2006-12-07 11:50:00,95.7,95.86,95.69,95.81,35600.0,61.5847,61.6876,61.5782,61.6554,35600.0
2006-12-07 11:55:00,95.81,95.98,95.75,95.8,24300.0,61.6554,61.7648,61.6168,61.649,24300.0
2006-12-07 12:00:00,95.78,95.79,95.54,95.54,16200.0,61.6361,61.6426,61.4817,61.4817,16200.0
2006-12-07 12:05:00,95.61,95.61,95.38,95.46,10900.0,61.5267,61.5267,61.3787,61.4302,10900.0
2006-12-07 12:10:00,95.54,95.54,95.42,95.53,7500.0,61.4817,61.4817,61.4045,61.4753,7500.0
2006-12-07 12:15:00,95.53,95.67,95.53,95.67,7800.0,61.4753,61.5654,61.4753,61.5654,7800.0
2006-12-07 12:20:00,95.67,95.7,95.56,95.7,4600.0,61.5654,61.5847,61.4946,61.5847,4600.0
2006-12-07 12:25:00,95.65,95.66,95.56,95.63,4400.0,61.5525,61.5589,61.4946,61.5396,4400.0
2006-12-07 12:30:00,95.6,95.6,95.36,95.46,12000.0,61.5203,61.5203,61.3659,61.4302,12000.0
2006-12-07 12:35:00,95.47,95.7,95.47,95.63,3700.0,61.4366,61.5847,61.4366,61.5396,3700.0
2006-12-07 12:40:00,95.64,95.95,95.64,95.86,18200.0,61.546,61.7455,61.546,61.6876,18200.0
2006-12-07 12:45:00,95.87,95.88,95.54,95.54,8400.0,61.6941,61.7005,61.4817,61.4817,8400.0
2006-12-07 12:50:00,95.58,95.65,95.4,95.4,13400.0,61.5074,61.5525,61.3916,61.3916,13400.0
2006-12-07 12:55:00,95.42,95.49,95.36,95.39,11100.0,61.4045,61.4495,61.3659,61.3852,11100.0
2006-12-07 13:00:00,95.37,95.37,95.15,95.22,16800.0,61.3723,61.3723,61.2307,61.2758,16800.0
2006-12-07 13:05:00,95.22,95.5,95.15,95.5,11200.0,61.2758,61.456,61.2307,61.456,11200.0
2006-12-07 13:10:00,95.5,95.67,95.49,95.67,6700.0,61.456,61.5654,61.4495,61.5654,6700.0
2006-12-07 13:15:00,95.68,95.96,95.64,95.93,15100.0,61.5718,61.752,61.546,61.7327,15100.0
2006-12-07 13:20:00,95.92,96.24,95.91,96.21,38000.0,61.7262,61.9322,61.7198,61.9129,38000.0
2006-12-07 13:25:00,96.21,96.6,96.18,96.5,52200.0,61.9129,62.1638,61.8935,62.0995,52200.0
2006-12-07 13:30:00,96.51,96.56,96.39,96.42,34000.0,62.1059,62.1381,62.0287,62.048,34000.0
2006-12-07 13:35:00,96.44,96.48,96.33,96.37,15000.0,62.0609,62.0866,61.9901,62.0158,15000.0
2006-12-07 13:40:00,96.37,96.37,96.0,96.08,19500.0,62.0158,62.0158,61.7777,61.8292,19500.0
2006-12-07 13:45:00,96.09,96.22,95.99,95.99,12200.0,61.8356,61.9193,61.7713,61.7713,12200.0
2006-12-07 13:50:00,95.94,96.1,95.73,96.01,32200.0,61.7391,61.8421,61.604,61.7841,32200.0
2006-12-07 13:55:00,95.97,96.07,95.76,95.93,19000.0,61.7584,61.8228,61.6233,61.7327,19000.0
2006-12-07 14:00:00,95.91,95.92,95.76,95.84,7900.0,61.7198,61.7262,61.6233,61.6747,7900.0
2006-12-07 14:05:00,95.85,96.1,95.77,95.82,13500.0,61.6812,61.8421,61.6297,61.6619,13500.0
2006-12-07 14:10:00,95.83,95.87,95.25,95.25,31100.0,61.6683,61.6941,61.2951,61.2951,31100.0
2006-12-07 14:15:00,95.26,95.72,95.26,95.63,18500.0,61.3015,61.5975,61.3015,61.5396,18500.0
2006-12-07 14:20:00,95.57,95.58,95.3,95.42,20400.0,61.501,61.5074,61.3272,61.4045,20400.0
2006-12-07 14:25:00,95.47,95.47,95.26,95.41,17000.0,61.4366,61.4366,61.3015,61.398,17000.0
2006-12-07 14:30:00,95.45,95.5,95.26,95.46,24000.0,61.4238,61.456,61.3015,61.4302,24000.0
2006-12-07 14:35:00,95.48,95.5,95.18,95.27,18100.0,61.4431,61.456,61.25,61.3079,18100.0
2006-12-07 14:40:00,95.22,95.32,95.15,95.29,13600.0,61.2758,61.3401,61.2307,61.3208,13600.0
2006-12-07 14:45:00,95.25,95.47,95.25,95.28,10200.0,61.2951,61.4366,61.2951,61.3144,10200.0
2006-12-07 14:50:00,95.28,95.46,95.26,95.28,9400.0,61.3144,61.4302,61.3015,61.3144,9400.0
2006-12-07 14:55:00,95.31,95.39,94.97,94.97,27700.0,61.3337,61.3852,61.1149,61.1149,27700.0
2006-12-07 15:00:00,94.95,95.15,94.84,95.08,18600.0,61.102,61.2307,61.0312,61.1857,18600.0
2006-12-07 15:05:00,95.09,95.37,95.09,95.26,12000.0,61.1921,61.3723,61.1921,61.3015,12000.0
2006-12-07 15:10:00,95.25,95.28,94.95,94.95,12800.0,61.2951,61.3144,61.102,61.102,12800.0
2006-12-07 15:15:00,94.96,95.12,94.95,95.11,14300.0,61.1085,61.2114,61.102,61.205,14300.0
2006-12-07 15:20:00,95.12,95.24,95.0,95.15,15500.0,61.2114,61.2886,61.1342,61.2307,15500.0
2006-12-07 15:25:00,95.12,95.33,95.12,95.16,19000.0,61.2114,61.3466,61.2114,61.2372,19000.0
2006-12-07 15:30:00,95.16,95.16,95.0,95.0,15300.0,61.2372,61.2372,61.1342,61.1342,15300.0
2006-12-07 15:35:00,94.95,95.04,94.8,94.92,9700.0,61.102,61.1599,61.0055,61.0827,9700.0
2006-12-07 15:40:00,94.89,95.12,94.88,95.12,11500.0,61.0634,61.2114,61.057,61.2114,11500.0
2006-12-07 15:45:00,95.12,95.15,95.06,95.11,13500.0,61.2114,61.2307,61.1728,61.205,13500.0
2006-12-07 15:50:00,95.1,95.13,95.07,95.13,26600.0,61.1985,61.2179,61.1792,61.2179,26600.0
2006-12-07 15:55:00,95.13,95.25,95.1,95.1,29500.0,61.2179,61.2951,61.1985,61.1985,29500.0
2006-12-08 09:30:00,95.15,95.3,94.13,94.52,42400.0,61.2307,61.3272,60.5743,60.8253,42400.0
2006-12-08 09:35:00,94.53,95.2,94.43,94.55,29800.0,60.8317,61.2629,60.7674,60.8446,29800.0
2006-12-08 09:40:00,94.6,95.8,94.6,95.31,27900.0,60.8768,61.649,60.8768,61.3337,27900.0
2006-12-08 09:45:00,95.31,95.52,95.14,95.37,20400.0,61.3337,61.4688,61.2243,61.3723,20400.0
2006-12-08 09:50:00,95.38,95.54,94.74,94.98,21500.0,61.3787,61.4817,60.9669,61.1213,21500.0
2006-12-08 09:55:00,95.02,95.3,95.02,95.3,6900.0,61.1471,61.3272,61.1471,61.3272,6900.0
2006-12-08 10:00:00,95.16,95.16,94.34,94.6,34700.0,61.2372,61.2372,60.7095,60.8768,34700.0
2006-12-08 10:05:00,94.58,94.79,94.5,94.65,18000.0,60.8639,60.9991,60.8124,60.909,18000.0
2006-12-08 10:10:00,94.58,94.9,94.41,94.65,25700.0,60.8639,61.0698,60.7545,60.909,25700.0
2006-12-08 10:15:00,94.55,94.75,94.41,94.5,12900.0,60.8446,60.9733,60.7545,60.8124,12900.0
2006-12-08 10:20:00,94.49,94.56,94.22,94.31,52200.0,60.806,60.851,60.6323,60.6902,52200.0
2006-12-08 10:25:00,94.31,94.57,94.25,94.31,12200.0,60.6902,60.8575,60.6516,60.6902,12200.0
2006-12-08 10:30:00,94.37,94.78,94.3,94.32,21900.0,60.7288,60.9926,60.6837,60.6966,21900.0
2006-12-08 10:35:00,94.35,94.68,94.28,94.61,15100.0,60.7159,60.9283,60.6709,60.8832,15100.0
2006-12-08 10:40:00,94.59,94.68,94.59,94.6,11900.0,60.8704,60.9283,60.8704,60.8768,11900.0
2006-12-08 10:45:00,94.6,94.61,94.35,94.61,10600.0,60.8768,60.8832,60.7159,60.8832,10600.0
2006-12-08 10:50:00,94.59,94.71,94.56,94.61,9200.0,60.8704,60.9476,60.851,60.8832,9200.0
2006-12-08 10:55:00,94.61,94.75,94.33,94.44,10900.0,60.8832,60.9733,60.703,60.7738,10900.0
2006-12-08 11:00:00,94.43,94.58,94.43,94.51,11600.0,60.7674,60.8639,60.7674,60.8189,11600.0
2006-12-08 11:05:00,94.55,94.6,94.23,94.25,15300.0,60.8446,60.8768,60.6387,60.6516,15300.0
2006-12-08 11:10:00,94.23,94.58,94.18,94.51,25200.0,60.6387,60.8639,60.6065,60.8189,25200.0
2006-12-08 11:15:00,94.48,94.75,94.48,94.54,31200.0,60.7996,60.9733,60.7996,60.8382,31200.0
2006-12-08 11:20:00,94.54,94.79,94.52,94.68,15000.0,60.8382,60.9991,60.8253,60.9283,15000.0
2006-12-08 11:25:00,94.69,94.98,94.68,94.69,21300.0,60.9347,61.1213,60.9283,60.9347,21300.0
2006-12-08 11:30:00,94.7,94.82,94.67,94.73,20100.0,60.9411,61.0184,60.9218,60.9604,20100.0
2006-12-08 11:35:00,94.73,94.74,94.56,94.63,19100.0,60.9604,60.9669,60.851,60.8961,19100.0
2006-12-08 11:40:00,94.55,94.78,94.55,94.61,23700.0,60.8446,60.9926,60.8446,60.8832,23700.0
2006-12-08 11:45:00,94.58,94.9,94.58,94.8,34700.0,60.8639,61.0698,60.8639,61.0055,34700.0
2006-12-08 11:50:00,94.7,94.91,94.6,94.86,10100.0,60.9411,61.0763,60.8768,61.0441,10100.0
2006-12-08 11:55:00,94.8,94.95,94.71,94.94,16800.0,61.0055,61.102,60.9476,61.0956,16800.0
2006-12-08 12:00:00,94.9,94.98,94.76,94.8,22700.0,61.0698,61.1213,60.9797,61.0055,22700.0
2006-12-08 12:05:00,94.84,94.84,94.67,94.74,12400.0,61.0312,61.0312,60.9218,60.9669,12400.0
2006-12-08 12:10:00,94.7,94.74,94.6,94.71,13800.0,60.9411,60.9669,60.8768,60.9476,13800.0
2006-12-08 12:15:00,94.71,94.78,94.63,94.71,15100.0,60.9476,60.9926,60.8961,60.9476,15100.0
2006-12-08 12:20:00,94.71,94.72,94.63,94.7,9700.0,60.9476,60.954,60.8961,60.9411,9700.0
2006-12-08 12:25:00,94.69,94.8,94.65,94.74,13200.0,60.9347,61.0055,60.909,60.9669,13200.0
2006-12-08 12:30:00,94.71,94.75,94.68,94.73,6800.0,60.9476,60.9733,60.9283,60.9604,6800.0
2006-12-08 12:35:00,94.71,94.75,94.6,94.67,9700.0,60.9476,60.9733,60.8768,60.9218,9700.0
2006-12-08 12:40:00,94.6,94.66,94.55,94.63,4100.0,60.8768,60.9154,60.8446,60.8961,4100.0
2006-12-08 12:45:00,94.62,94.69,94.62,94.64,2500.0,60.8897,60.9347,60.8897,60.9025,2500.0
2006-12-08 12:50:00,94.69,94.79,94.68,94.73,5100.0,60.9347,60.9991,60.9283,60.9604,5100.0
2006-12-08 12:55:00,94.79,94.84,94.73,94.83,4300.0,60.9991,61.0312,60.9604,61.0248,4300.0
2006-12-08 13:00:00,94.83,94.94,94.74,94.93,9000.0,61.0248,61.0956,60.9669,61.0891,9000.0
2006-12-08 13:05:00,94.93,94.94,94.85,94.91,5300.0,61.0891,61.0956,61.0377,61.0763,5300.0
2006-12-08 13:10:00,94.95,94.98,94.87,94.92,9500.0,61.102,61.1213,61.0505,61.0827,9500.0
2006-12-08 13:15:00,94.94,95.0,94.86,94.93,23500.0,61.0956,61.1342,61.0441,61.0891,23500.0
2006-12-08 13:20:00,94.89,94.98,94.89,94.98,8900.0,61.0634,61.1213,61.0634,61.1213,8900.0
2006-12-08 13:25:00,94.98,95.16,94.98,95.11,24600.0,61.1213,61.2372,61.1213,61.205,24600.0
2006-12-08 13:30:00,95.14,95.14,95.0,95.06,4000.0,61.2243,61.2243,61.1342,61.1728,4000.0
2006-12-08 13:35:00,95.0,95.0,94.7,94.77,14200.0,61.1342,61.1342,60.9411,60.9862,14200.0
2006-12-08 13:40:00,94.78,94.97,94.7,94.9,15200.0,60.9926,61.1149,60.9411,61.0698,15200.0
2006-12-08 13:45:00,94.9,94.96,94.9,94.96,1700.0,61.0698,61.1085,61.0698,61.1085,1700.0
2006-12-08 13:50:00,94.98,94.98,94.86,94.89,4300.0,61.1213,61.1213,61.0441,61.0634,4300.0
2006-12-08 13:55:00,94.9,95.0,94.87,94.91,4200.0,61.0698,61.1342,61.0505,61.0763,4200.0
2006-12-08 14:00:00,94.86,95.1,94.86,95.05,5700.0,61.0441,61.1985,61.0441,61.1664,5700.0
2006-12-08 14:05:00,95.07,95.2,94.98,95.14,17600.0,61.1792,61.2629,61.1213,61.2243,17600.0
2006-12-08 14:10:00,95.14,95.19,94.88,94.96,13100.0,61.2243,61.2565,61.057,61.1085,13100.0
2006-12-08 14:15:00,94.96,95.1,94.96,94.97,5400.0,61.1085,61.1985,61.1085,61.1149,5400.0
2006-12-08 14:20:00,94.99,95.0,94.9,94.95,3400.0,61.1278,61.1342,61.0698,61.102,3400.0
2006-12-08 14:25:00,94.95,94.99,94.75,94.87,21300.0,61.102,61.1278,60.9733,61.0505,21300.0
2006-12-08 14:30:00,94.86,94.86,94.6,94.68,13300.0,61.0441,61.0441,60.8768,60.9283,13300.0
2006-12-08 14:35:00,94.66,94.74,94.62,94.7,10400.0,60.9154,60.9669,60.8897,60.9411,10400.0
2006-12-08 14:40:00,94.72,94.88,94.72,94.82,14000.0,60.954,61.057,60.954,61.0184,14000.0
2006-12-08 14:45:00,94.82,94.88,94.72,94.76,15100.0,61.0184,61.057,60.954,60.9797,15100.0
2006-12-08 14:50:00,94.76,94.85,94.68,94.8,8000.0,60.9797,61.0377,60.9283,61.0055,8000.0
2006-12-08 14:55:00,94.79,94.79,94.7,94.75,6700.0,60.9991,60.9991,60.9411,60.9733,6700.0
2006-12-08 15:00:00,94.75,94.75,94.64,94.68,1700.0,60.9733,60.9733,60.9025,60.9283,1700.0
2006-12-08 15:05:00,94.65,94.69,94.61,94.67,5100.0,60.909,60.9347,60.8832,60.9218,5100.0
2006-12-08 15:10:00,94.68,94.72,94.62,94.69,6200.0,60.9283,60.954,60.8897,60.9347,6200.0
2006-12-08 15:15:00,94.66,94.75,94.6,94.63,12800.0,60.9154,60.9733,60.8768,60.8961,12800.0
2006-12-08 15:20:00,94.63,94.75,94.61,94.68,10200.0,60.8961,60.9733,60.8832,60.9283,10200.0
2006-12-08 15:25:00,94.68,94.76,94.64,94.71,8000.0,60.9283,60.9797,60.9025,60.9476,8000.0
2006-12-08 15:30:00,94.73,94.88,94.73,94.81,9800.0,60.9604,61.057,60.9604,61.0119,9800.0
2006-12-08 15:35:00,94.86,94.89,94.73,94.87,8600.0,61.0441,61.0634,60.9604,61.0505,8600.0
2006-12-08 15:40:00,94.83,94.88,94.7,94.78,15000.0,61.0248,61.057,60.9411,60.9926,15000.0
2006-12-08 15:45:00,94.79,94.79,94.4,94.56,15500.0,60.9991,60.9991,60.7481,60.851,15500.0
2006-12-08 15:50:00,94.52,94.6,94.43,94.51,12100.0,60.8253,60.8768,60.7674,60.8189,12100.0
2006-12-08 15:55:00,94.56,94.7,94.4,94.41,50200.0,60.851,60.9411,60.7481,60.7545,50200.0
2006-12-11 09:30:00,95.68,95.69,94.81,94.82,65900.0,61.5718,61.5782,61.0119,61.0184,65900.0
2006-12-11 09:35:00,94.88,95.01,94.76,94.95,42100.0,61.057,61.1406,60.9797,61.102,42100.0
2006-12-11 09:40:00,94.95,94.95,94.56,94.69,23100.0,61.102,61.102,60.851,60.9347,23100.0
2006-12-11 09:45:00,94.7,95.06,94.69,95.06,22500.0,60.9411,61.1728,60.9347,61.1728,22500.0
2006-12-11 09:50:00,94.99,95.51,94.93,95.16,60200.0,61.1278,61.4624,61.0891,61.2372,60200.0
2006-12-11 09:55:00,95.18,95.36,95.13,95.21,28700.0,61.25,61.3659,61.2179,61.2693,28700.0
2006-12-11 10:00:00,95.3,95.55,95.14,95.55,47500.0,61.3272,61.4881,61.2243,61.4881,47500.0
2006-12-11 10:05:00,95.56,96.33,95.48,96.0,83300.0,61.4946,61.9901,61.4431,61.7777,83300.0
2006-12-11 10:10:00,96.01,96.06,95.64,95.96,46000.0,61.7841,61.8163,61.546,61.752,46000.0
2006-12-11 10:15:00,95.99,96.0,95.35,95.37,23300.0,61.7713,61.7777,61.3594,61.3723,23300.0
2006-12-11 10:20:00,95.27,95.4,94.7,94.7,61500.0,61.3079,61.3916,60.9411,60.9411,61500.0
2006-12-11 10:25:00,94.68,94.7,94.31,94.5,61800.0,60.9283,60.9411,60.6902,60.8124,61800.0
2006-12-11 10:30:00,94.45,94.62,94.43,94.52,38700.0,60.7803,60.8897,60.7674,60.8253,38700.0
2006-12-11 10:35:00,94.5,94.59,94.4,94.54,34000.0,60.8124,60.8704,60.7481,60.8382,34000.0
2006-12-11 10:40:00,94.54,94.65,94.4,94.4,90000.0,60.8382,60.909,60.7481,60.7481,90000.0
2006-12-11 10:45:00,94.41,94.8,94.41,94.78,28000.0,60.7545,61.0055,60.7545,60.9926,28000.0
2006-12-11 10:50:00,94.79,94.85,94.52,94.59,35700.0,60.9991,61.0377,60.8253,60.8704,35700.0
2006-12-11 10:55:00,94.56,94.63,94.45,94.45,19700.0,60.851,60.8961,60.7803,60.7803,19700.0
2006-12-11 11:00:00,94.48,94.59,94.05,94.06,71700.0,60.7996,60.8704,60.5229,60.5293,71700.0
2006-12-11 11:05:00,94.07,94.24,93.92,93.97,50500.0,60.5357,60.6451,60.4392,60.4714,50500.0
2006-12-11 11:10:00,93.97,94.0,93.81,93.81,32800.0,60.4714,60.4907,60.3684,60.3684,32800.0
2006-12-11 11:15:00,93.8,93.81,93.38,93.44,67700.0,60.362,60.3684,60.0917,60.1303,67700.0
2006-12-11 11:20:00,93.4,93.75,93.35,93.68,52300.0,60.1046,60.3298,60.0724,60.2848,52300.0
2006-12-11 11:25:00,93.7,93.93,93.7,93.84,38500.0,60.2976,60.4456,60.2976,60.3877,38500.0
2006-12-11 11:30:00,93.84,94.08,93.84,94.04,22900.0,60.3877,60.5422,60.3877,60.5164,22900.0
2006-12-11 11:35:00,94.01,94.19,93.92,93.99,53400.0,60.4971,60.6129,60.4392,60.4842,53400.0
2006-12-11 11:40:00,93.97,94.0,93.67,93.93,26000.0,60.4714,60.4907,60.2783,60.4456,26000.0
2006-12-11 11:45:00,93.9,94.1,93.88,94.04,15100.0,60.4263,60.555,60.4135,60.5164,15100.0
2006-12-11 11:50:00,94.04,94.14,94.04,94.1,29600.0,60.5164,60.5808,60.5164,60.555,29600.0
2006-12-11 11:55:00,94.09,94.15,94.04,94.15,6900.0,60.5486,60.5872,60.5164,60.5872,6900.0
2006-12-11 12:00:00,94.15,94.46,94.15,94.36,28800.0,60.5872,60.7867,60.5872,60.7223,28800.0
2006-12-11 12:05:00,94.33,94.33,94.1,94.16,8400.0,60.703,60.703,60.555,60.5936,8400.0
2006-12-11 12:10:00,94.13,94.29,94.13,94.18,11900.0,60.5743,60.6773,60.5743,60.6065,11900.0
2006-12-11 12:15:00,94.16,94.24,93.89,93.89,15300.0,60.5936,60.6451,60.4199,60.4199,15300.0
2006-12-11 12:20:00,93.88,94.18,93.8,94.15,20900.0,60.4135,60.6065,60.362,60.5872,20900.0
2006-12-11 12:25:00,94.28,94.28,93.92,93.97,12100.0,60.6709,60.6709,60.4392,60.4714,12100.0
2006-12-11 12:30:00,93.98,94.35,93.93,94.32,11500.0,60.4778,60.7159,60.4456,60.6966,11500.0
2006-12-11 12:35:00,94.35,94.78,94.33,94.73,26800.0,60.7159,60.9926,60.703,60.9604,26800.0
2006-12-11 12:40:00,94.75,94.77,94.59,94.6,14900.0,60.9733,60.9862,60.8704,60.8768,14900.0
2006-12-11 12:45:00,94.61,94.61,94.41,94.47,7300.0,60.8832,60.8832,60.7545,60.7931,7300.0
2006-12-11 12:50:00,94.47,94.6,94.42,94.6,7700.0,60.7931,60.8768,60.761,60.8768,7700.0
2006-12-11 12:55:00,94.61,94.7,94.61,94.69,15000.0,60.8832,60.9411,60.8832,60.9347,15000.0
2006-12-11 13:00:00,94.69,94.78,94.54,94.6,29000.0,60.9347,60.9926,60.8382,60.8768,29000.0
2006-12-11 13:05:00,94.63,94.75,94.63,94.7,14000.0,60.8961,60.9733,60.8961,60.9411,14000.0
2006-12-11 13:10:00,94.7,94.72,94.7,94.72,2100.0,60.9411,60.954,60.9411,60.954,2100.0
2006-12-11 13:15:00,94.71,94.9,94.71,94.87,19700.0,60.9476,61.0698,60.9476,61.0505,19700.0
2006-12-11 13:20:00,94.85,94.92,94.6,94.76,29300.0,61.0377,61.0827,60.8768,60.9797,29300.0
2006-12-11 13:25:00,94.72,94.75,94.58,94.59,17800.0,60.954,60.9733,60.8639,60.8704,17800.0
2006-12-11 13:30:00,94.71,94.81,94.59,94.66,9500.0,60.9476,61.0119,60.8704,60.9154,9500.0
2006-12-11 13:35:00,94.69,94.69,94.26,94.32,20000.0,60.9347,60.9347,60.658,60.6966,20000.0
2006-12-11 13:40:00,94.31,94.55,94.24,94.31,20500.0,60.6902,60.8446,60.6451,60.6902,20500.0
2006-12-11 13:45:00,94.3,94.49,94.3,94.45,15000.0,60.6837,60.806,60.6837,60.7803,15000.0
2006-12-11 13:50:00,94.45,94.59,94.45,94.52,6300.0,60.7803,60.8704,60.7803,60.8253,6300.0
2006-12-11 13:55:00,94.49,94.61,94.44,94.47,15900.0,60.806,60.8832,60.7738,60.7931,15900.0
2006-12-11 14:00:00,94.46,94.56,94.37,94.45,6800.0,60.7867,60.851,60.7288,60.7803,6800.0
2006-12-11 14:05:00,94.44,94.54,94.43,94.44,6200.0,60.7738,60.8382,60.7674,60.7738,6200.0
2006-12-11 14:10:00,94.44,94.54,94.41,94.48,3700.0,60.7738,60.8382,60.7545,60.7996,3700.0
2006-12-11 14:15:00,94.48,94.63,94.48,94.61,15800.0,60.7996,60.8961,60.7996,60.8832,15800.0
2006-12-11 14:20:00,94.63,94.81,94.63,94.81,18200.0,60.8961,61.0119,60.8961,61.0119,18200.0
2006-12-11 14:25:00,94.81,94.84,94.73,94.75,13100.0,61.0119,61.0312,60.9604,60.9733,13100.0
2006-12-11 14:30:00,94.75,94.96,94.75,94.95,33400.0,60.9733,61.1085,60.9733,61.102,33400.0
2006-12-11 14:35:00,94.95,95.31,94.95,95.2,19800.0,61.102,61.3337,61.102,61.2629,19800.0
2006-12-11 14:40:00,95.22,95.3,95.0,95.0,19000.0,61.2758,61.3272,61.1342,61.1342,19000.0
2006-12-11 14:45:00,94.99,95.18,94.98,95.04,27900.0,61.1278,61.25,61.1213,61.1599,27900.0
2006-12-11 14:50:00,95.05,95.16,95.02,95.03,9600.0,61.1664,61.2372,61.1471,61.1535,9600.0
2006-12-11 14:55:00,95.04,95.12,94.92,94.93,18100.0,61.1599,61.2114,61.0827,61.0891,18100.0
2006-12-11 15:00:00,94.93,95.04,94.93,95.03,19900.0,61.0891,61.1599,61.0891,61.1535,19900.0
2006-12-11 15:05:00,95.03,95.3,95.03,95.26,50600.0,61.1535,61.3272,61.1535,61.3015,50600.0
2006-12-11 15:10:00,95.25,95.25,95.15,95.2,22400.0,61.2951,61.2951,61.2307,61.2629,22400.0
2006-12-11 15:15:00,95.19,95.28,94.99,94.99,25800.0,61.2565,61.3144,61.1278,61.1278,25800.0
2006-12-11 15:20:00,94.99,95.01,94.58,94.75,36300.0,61.1278,61.1406,60.8639,60.9733,36300.0
2006-12-11 15:25:00,94.79,94.83,94.57,94.62,23500.0,60.9991,61.0248,60.8575,60.8897,23500.0
2006-12-11 15:30:00,94.59,94.62,94.48,94.53,17400.0,60.8704,60.8897,60.7996,60.8317,17400.0
2006-12-11 15:35:00,94.53,94.55,94.11,94.22,27100.0,60.8317,60.8446,60.5615,60.6323,27100.0
2006-12-11 15:40:00,94.23,94.44,94.23,94.37,11400.0,60.6387,60.7738,60.6387,60.7288,11400.0
2006-12-11 15:45:00,94.38,94.46,94.3,94.42,14900.0,60.7352,60.7867,60.6837,60.761,14900.0
2006-12-11 15:50:00,94.45,94.69,94.32,94.53,23300.0,60.7803,60.9347,60.6966,60.8317,23300.0
2006-12-11 15:55:00,94.5,94.51,94.36,94.48,28800.0,60.8124,60.8189,60.7223,60.7996,28800.0
2006-12-12 09:30:00,94.5,94.5,93.64,94.1,23100.0,60.8124,60.8124,60.259,60.555,23100.0
2006-12-12 09:35:00,94.19,94.22,94.11,94.2,10200.0,60.6129,60.6323,60.5615,60.6194,10200.0
2006-12-12 09:40:00,94.25,94.5,93.8,93.83,25200.0,60.6516,60.8124,60.362,60.3813,25200.0
2006-12-12 09:45:00,93.82,94.18,93.7,94.17,22000.0,60.3748,60.6065,60.2976,60.6001,22000.0
2006-12-12 09:50:00,94.12,94.37,93.97,93.97,44400.0,60.5679,60.7288,60.4714,60.4714,44400.0
2006-12-12 09:55:00,94.0,94.01,93.59,93.62,13500.0,60.4907,60.4971,60.2268,60.2461,13500.0
2006-12-12 10:00:00,93.59,93.87,93.58,93.75,19600.0,60.2268,60.407,60.2204,60.3298,19600.0
2006-12-12 10:05:00,93.76,93.84,93.69,93.7,12800.0,60.3362,60.3877,60.2912,60.2976,12800.0
2006-12-12 10:10:00,93.72,93.73,93.3,93.5,40500.0,60.3105,60.3169,60.0402,60.1689,40500.0
2006-12-12 10:15:00,93.49,93.65,93.41,93.65,27700.0,60.1625,60.2654,60.111,60.2654,27700.0
2006-12-12 10:20:00,93.62,93.64,93.3,93.31,25900.0,60.2461,60.259,60.0402,60.0466,25900.0
2006-12-12 10:25:00,93.29,93.44,93.2,93.4,35800.0,60.0338,60.1303,59.9759,60.1046,35800.0
2006-12-12 10:30:00,93.4,93.41,93.3,93.36,10900.0,60.1046,60.111,60.0402,60.0788,10900.0
2006-12-12 10:35:00,93.42,93.6,93.42,93.58,9600.0,60.1174,60.2333,60.1174,60.2204,9600.0
2006-12-12 10:40:00,93.58,93.58,93.35,93.43,10000.0,60.2204,60.2204,60.0724,60.1239,10000.0
2006-12-12 10:45:00,93.44,93.53,93.44,93.45,7000.0,60.1303,60.1882,60.1303,60.1367,7000.0
2006-12-12 10:50:00,93.45,93.55,93.3,93.34,12700.0,60.1367,60.2011,60.0402,60.066,12700.0
2006-12-12 10:55:00,93.34,93.35,93.0,93.02,28200.0,60.066,60.0724,59.8472,59.86,28200.0
2006-12-12 11:00:00,93.02,93.04,92.9,92.95,36400.0,59.86,59.8729,59.7828,59.815,36400.0
2006-12-12 11:05:00,92.91,93.0,92.7,92.7,43600.0,59.7892,59.8472,59.6541,59.6541,43600.0
2006-12-12 11:10:00,92.71,92.87,92.68,92.87,26000.0,59.6605,59.7635,59.6412,59.7635,26000.0
2006-12-12 11:15:00,92.85,92.9,92.75,92.82,14900.0,59.7506,59.7828,59.6863,59.7313,14900.0
2006-12-12 11:20:00,92.8,92.88,92.77,92.82,5900.0,59.7185,59.7699,59.6991,59.7313,5900.0
2006-12-12 11:25:00,92.75,92.79,92.62,92.76,13300.0,59.6863,59.712,59.6026,59.6927,13300.0
2006-12-12 11:30:00,92.7,92.87,92.7,92.8,6200.0,59.6541,59.7635,59.6541,59.7185,6200.0
2006-12-12 11:35:00,92.76,92.82,92.67,92.8,10300.0,59.6927,59.7313,59.6348,59.7185,10300.0
2006-12-12 11:40:00,92.76,92.9,92.69,92.73,18600.0,59.6927,59.7828,59.6477,59.6734,18600.0
2006-12-12 11:45:00,92.73,92.9,92.73,92.87,20800.0,59.6734,59.7828,59.6734,59.7635,20800.0
2006-12-12 11:50:00,92.87,92.88,92.8,92.85,11200.0,59.7635,59.7699,59.7185,59.7506,11200.0
2006-12-12 11:55:00,92.85,92.85,92.56,92.61,14600.0,59.7506,59.7506,59.564,59.5962,14600.0
2006-12-12 12:00:00,92.63,92.75,92.58,92.73,7200.0,59.6091,59.6863,59.5769,59.6734,7200.0
2006-12-12 12:05:00,92.73,92.8,92.67,92.7,16400.0,59.6734,59.7185,59.6348,59.6541,16400.0
2006-12-12 12:10:00,92.7,92.8,92.53,92.54,17800.0,59.6541,59.7185,59.5447,59.5511,17800.0
2006-12-12 12:15:00,92.56,92.65,92.25,92.3,33700.0,59.564,59.6219,59.3645,59.3967,33700.0
2006-12-12 12:20:00,92.3,92.47,92.04,92.47,28100.0,59.3967,59.5061,59.2294,59.5061,28100.0
2006-12-12 12:25:00,92.47,92.47,92.05,92.24,18500.0,59.5061,59.5061,59.2358,59.3581,18500.0
2006-12-12 12:30:00,92.24,92.69,92.07,92.63,27500.0,59.3581,59.6477,59.2487,59.6091,27500.0
2006-12-12 12:35:00,92.63,92.84,92.5,92.82,10900.0,59.6091,59.7442,59.5254,59.7313,10900.0
2006-12-12 12:40:00,92.82,92.89,92.78,92.84,11700.0,59.7313,59.7764,59.7056,59.7442,11700.0
2006-12-12 12:45:00,92.82,92.85,92.75,92.85,8600.0,59.7313,59.7506,59.6863,59.7506,8600.0
2006-12-12 12:50:00,92.83,92.92,92.81,92.85,10900.0,59.7378,59.7957,59.7249,59.7506,10900.0
2006-12-12 12:55:00,92.85,93.01,92.76,92.94,17100.0,59.7506,59.8536,59.6927,59.8085,17100.0
2006-12-12 13:00:00,92.93,93.03,92.93,93.01,13600.0,59.8021,59.8665,59.8021,59.8536,13600.0
2006-12-12 13:05:00,93.05,93.08,92.98,92.99,6100.0,59.8793,59.8986,59.8343,59.8407,6100.0
2006-12-12 13:10:00,92.94,93.17,92.88,93.17,11200.0,59.8085,59.9566,59.7699,59.9566,11200.0
2006-12-12 13:15:00,93.15,93.18,93.06,93.07,8400.0,59.9437,59.963,59.8858,59.8922,8400.0
2006-12-12 13:20:00,93.06,93.08,93.0,93.0,6900.0,59.8858,59.8986,59.8472,59.8472,6900.0
2006-12-12 13:25:00,93.0,93.0,92.92,92.93,4300.0,59.8472,59.8472,59.7957,59.8021,4300.0
2006-12-12 13:30:00,92.86,93.1,92.86,92.99,5900.0,59.7571,59.9115,59.7571,59.8407,5900.0
2006-12-12 13:35:00,92.99,93.08,92.95,93.01,5700.0,59.8407,59.8986,59.815,59.8536,5700.0
2006-12-12 13:40:00,93.03,93.15,93.01,93.15,8300.0,59.8665,59.9437,59.8536,59.9437,8300.0
2006-12-12 13:45:00,93.16,93.16,93.09,93.1,7800.0,59.9501,59.9501,59.9051,59.9115,7800.0
2006-12-12 13:50:00,93.07,93.1,92.93,93.07,6900.0,59.8922,59.9115,59.8021,59.8922,6900.0
2006-12-12 13:55:00,93.02,93.23,93.02,93.23,5300.0,59.86,59.9952,59.86,59.9952,5300.0
2006-12-12 14:00:00,93.25,93.27,93.09,93.27,11900.0,60.008,60.0209,59.9051,60.0209,11900.0
2006-12-12 14:05:00,93.22,93.22,92.95,92.99,11800.0,59.9887,59.9887,59.815,59.8407,11800.0
2006-12-12 14:10:00,93.06,93.15,92.84,93.0,21000.0,59.8858,59.9437,59.7442,59.8472,21000.0
2006-12-12 14:15:00,93.0,93.02,92.77,92.96,24700.0,59.8472,59.86,59.6991,59.8214,24700.0
2006-12-12 14:20:00,92.95,93.71,92.9,93.47,30800.0,59.815,60.3041,59.7828,60.1496,30800.0
2006-12-12 14:25:00,93.45,93.54,93.3,93.5,22500.0,60.1367,60.1947,60.0402,60.1689,22500.0
2006-12-12 14:30:00,93.45,93.7,93.4,93.6,17600.0,60.1367,60.2976,60.1046,60.2333,17600.0
2006-12-12 14:35:00,93.6,93.6,93.17,93.5,51600.0,60.2333,60.2333,59.9566,60.1689,51600.0
2006-12-12 14:40:00,93.45,93.62,93.39,93.45,21800.0,60.1367,60.2461,60.0981,60.1367,21800.0
2006-12-12 14:45:00,93.5,93.55,93.29,93.41,27300.0,60.1689,60.2011,60.0338,60.111,27300.0
2006-12-12 14:50:00,93.41,93.7,93.37,93.51,27500.0,60.111,60.2976,60.0853,60.1754,27500.0
2006-12-12 14:55:00,93.52,93.56,93.4,93.44,26700.0,60.1818,60.2075,60.1046,60.1303,26700.0
2006-12-12 15:00:00,93.44,93.63,93.21,93.34,15900.0,60.1303,60.2526,59.9823,60.066,15900.0
2006-12-12 15:05:00,93.32,93.53,93.24,93.3,25200.0,60.0531,60.1882,60.0016,60.0402,25200.0
2006-12-12 15:10:00,93.36,93.4,93.25,93.33,7100.0,60.0788,60.1046,60.008,60.0595,7100.0
2006-12-12 15:15:00,93.32,93.32,93.07,93.11,14200.0,60.0531,60.0531,59.8922,59.9179,14200.0
2006-12-12 15:20:00,93.07,93.4,93.07,93.3,19400.0,59.8922,60.1046,59.8922,60.0402,19400.0
2006-12-12 15:25:00,93.27,93.5,93.27,93.43,22400.0,60.0209,60.1689,60.0209,60.1239,22400.0
2006-12-12 15:30:00,93.46,93.6,93.45,93.45,9000.0,60.1432,60.2333,60.1367,60.1367,9000.0
2006-12-12 15:35:00,93.46,93.66,93.46,93.66,11300.0,60.1432,60.2719,60.1432,60.2719,11300.0
2006-12-12 15:40:00,93.63,93.87,93.5,93.5,14500.0,60.2526,60.407,60.1689,60.1689,14500.0
2006-12-12 15:45:00,93.49,93.51,93.34,93.44,18000.0,60.1625,60.1754,60.066,60.1303,18000.0
2006-12-12 15:50:00,93.41,93.41,93.25,93.36,20400.0,60.111,60.111,60.008,60.0788,20400.0
2006-12-12 15:55:00,93.34,93.46,93.26,93.44,14800.0,60.066,60.1432,60.0145,60.1303,14800.0
2006-12-13 09:30:00,93.5,94.24,93.24,93.53,62400.0,60.1689,60.6451,60.0016,60.1882,62400.0
2006-12-13 09:35:00,93.47,93.65,92.83,93.54,46200.0,60.1496,60.2654,59.7378,60.1947,46200.0
2006-12-13 09:40:00,93.5,93.7,93.4,93.51,20000.0,60.1689,60.2976,60.1046,60.1754,20000.0
2006-12-13 09:45:00,93.58,93.7,92.67,92.68,44400.0,60.2204,60.2976,59.6348,59.6412,44400.0
2006-12-13 09:50:00,92.68,92.85,92.51,92.61,48200.0,59.6412,59.7506,59.5318,59.5962,48200.0
2006-12-13 09:55:00,92.61,92.66,92.17,92.18,42000.0,59.5962,59.6284,59.313,59.3195,42000.0
2006-12-13 10:00:00,92.18,92.43,92.07,92.42,77100.0,59.3195,59.4804,59.2487,59.4739,77100.0
2006-12-13 10:05:00,92.39,92.46,91.6,91.73,72200.0,59.4546,59.4997,58.9462,59.0299,72200.0
2006-12-13 10:10:00,91.73,92.2,91.73,92.2,64500.0,59.0299,59.3323,59.0299,59.3323,64500.0
2006-12-13 10:15:00,92.1,92.19,91.98,92.02,17400.0,59.268,59.3259,59.1908,59.2165,17400.0
2006-12-13 10:20:00,92.0,92.16,91.99,92.01,36000.0,59.2036,59.3066,59.1972,59.2101,36000.0
2006-12-13 10:25:00,92.04,92.1,91.71,91.72,31100.0,59.2294,59.268,59.017,59.0235,31100.0
2006-12-13 10:30:00,91.72,91.72,91.1,91.15,68600.0,59.0235,59.0235,58.6245,58.6567,68600.0
2006-12-13 10:35:00,91.13,91.15,90.8,91.14,111600.0,58.6438,58.6567,58.4314,58.6502,111600.0
2006-12-13 10:40:00,91.18,91.48,91.14,91.48,39500.0,58.676,58.869,58.6502,58.869,39500.0
2006-12-13 10:45:00,91.48,91.72,91.48,91.6,23900.0,58.869,59.0235,58.869,58.9462,23900.0
2006-12-13 10:50:00,91.56,91.6,91.41,91.42,21900.0,58.9205,58.9462,58.824,58.8304,21900.0
2006-12-13 10:55:00,91.44,91.61,91.43,91.57,25100.0,58.8433,58.9527,58.8368,58.9269,25100.0
2006-12-13 11:00:00,91.54,91.98,91.54,91.94,32500.0,58.9076,59.1908,58.9076,59.165,32500.0
2006-12-13 11:05:00,91.94,91.97,91.45,91.49,39600.0,59.165,59.1843,58.8497,58.8754,39600.0
2006-12-13 11:10:00,91.47,91.5,91.25,91.26,18900.0,58.8626,58.8819,58.721,58.7274,18900.0
2006-12-13 11:15:00,91.25,91.4,91.16,91.29,20800.0,58.721,58.8175,58.6631,58.7467,20800.0
2006-12-13 11:20:00,91.3,91.36,91.25,91.29,13500.0,58.7532,58.7918,58.721,58.7467,13500.0
2006-12-13 11:25:00,91.29,91.31,91.18,91.22,17800.0,58.7467,58.7596,58.676,58.7017,17800.0
2006-12-13 11:30:00,91.22,91.22,91.14,91.15,13900.0,58.7017,58.7017,58.6502,58.6567,13900.0
2006-12-13 11:35:00,91.13,91.22,91.11,91.19,9500.0,58.6438,58.7017,58.6309,58.6824,9500.0
2006-12-13 11:40:00,91.19,91.38,91.19,91.38,9900.0,58.6824,58.8047,58.6824,58.8047,9900.0
2006-12-13 11:45:00,91.38,91.64,91.38,91.63,40700.0,58.8047,58.972,58.8047,58.9655,40700.0
2006-12-13 11:50:00,91.64,91.85,91.62,91.71,23700.0,58.972,59.1071,58.9591,59.017,23700.0
2006-12-13 11:55:00,91.68,91.79,91.68,91.79,9500.0,58.9977,59.0685,58.9977,59.0685,9500.0
2006-12-13 12:00:00,91.8,91.81,91.68,91.7,17900.0,59.0749,59.0814,58.9977,59.0106,17900.0
2006-12-13 12:05:00,91.72,91.75,91.57,91.6,14500.0,59.0235,59.0428,58.9269,58.9462,14500.0
2006-12-13 12:10:00,91.6,91.64,91.4,91.57,19900.0,58.9462,58.972,58.8175,58.9269,19900.0
2006-12-13 12:15:00,91.57,91.65,91.57,91.61,10900.0,58.9269,58.9784,58.9269,58.9527,10900.0
2006-12-13 12:20:00,91.67,91.67,91.56,91.62,5800.0,58.9913,58.9913,58.9205,58.9591,5800.0
2006-12-13 12:25:00,91.65,91.65,91.53,91.61,6500.0,58.9784,58.9784,58.9012,58.9527,6500.0
2006-12-13 12:30:00,91.6,91.68,91.57,91.63,10300.0,58.9462,58.9977,58.9269,58.9655,10300.0
2006-12-13 12:35:00,91.63,91.75,91.63,91.64,10900.0,58.9655,59.0428,58.9655,58.972,10900.0
2006-12-13 12:40:00,91.63,91.7,91.6,91.65,10600.0,58.9655,59.0106,58.9462,58.9784,10600.0
2006-12-13 12:45:00,91.66,91.67,91.49,91.5,13700.0,58.9848,58.9913,58.8754,58.8819,13700.0
2006-12-13 12:50:00,91.45,91.64,91.45,91.58,7700.0,58.8497,58.972,58.8497,58.9334,7700.0
2006-12-13 12:55:00,91.58,91.81,91.57,91.72,10700.0,58.9334,59.0814,58.9269,59.0235,10700.0
2006-12-13 13:00:00,91.72,91.75,91.69,91.75,6100.0,59.0235,59.0428,59.0042,59.0428,6100.0
2006-12-13 13:05:00,91.75,91.75,91.69,91.74,17400.0,59.0428,59.0428,59.0042,59.0363,17400.0
2006-12-13 13:10:00,91.75,91.75,91.73,91.73,4200.0,59.0428,59.0428,59.0299,59.0299,4200.0
2006-12-13 13:15:00,91.74,91.75,91.7,91.7,11500.0,59.0363,59.0428,59.0106,59.0106,11500.0
2006-12-13 13:20:00,91.69,91.74,91.69,91.74,9100.0,59.0042,59.0363,59.0042,59.0363,9100.0
2006-12-13 13:25:00,91.71,91.74,91.55,91.65,17700.0,59.017,59.0363,58.9141,58.9784,17700.0
2006-12-13 13:30:00,91.64,91.66,91.54,91.57,4200.0,58.972,58.9848,58.9076,58.9269,4200.0
2006-12-13 13:35:00,91.54,91.56,91.4,91.42,14300.0,58.9076,58.9205,58.8175,58.8304,14300.0
2006-12-13 13:40:00,91.41,91.46,91.31,91.35,23700.0,58.824,58.8561,58.7596,58.7854,23700.0
2006-12-13 13:45:00,91.36,91.39,91.31,91.37,14200.0,58.7918,58.8111,58.7596,58.7982,14200.0
2006-12-13 13:50:00,91.42,91.46,91.15,91.45,29100.0,58.8304,58.8561,58.6567,58.8497,29100.0
2006-12-13 13:55:00,91.44,91.51,91.34,91.5,12200.0,58.8433,58.8883,58.7789,58.8819,12200.0
2006-12-13 14:00:00,91.5,91.58,91.37,91.57,12700.0,58.8819,58.9334,58.7982,58.9269,12700.0
2006-12-13 14:05:00,91.56,91.78,91.45,91.78,12100.0,58.9205,59.0621,58.8497,59.0621,12100.0
2006-12-13 14:10:00,91.76,91.78,91.56,91.62,4700.0,59.0492,59.0621,58.9205,58.9591,4700.0
2006-12-13 14:15:00,91.62,91.62,91.35,91.38,9500.0,58.9591,58.9591,58.7854,58.8047,9500.0
2006-12-13 14:20:00,91.39,91.63,91.37,91.59,13900.0,58.8111,58.9655,58.7982,58.9398,13900.0
2006-12-13 14:25:00,91.56,91.64,91.45,91.45,22000.0,58.9205,58.972,58.8497,58.8497,22000.0
2006-12-13 14:30:00,91.41,91.79,91.3,91.69,28200.0,58.824,59.0685,58.7532,59.0042,28200.0
2006-12-13 14:35:00,91.69,91.75,91.45,91.47,25300.0,59.0042,59.0428,58.8497,58.8626,25300.0
2006-12-13 14:40:00,91.45,91.53,91.22,91.46,27100.0,58.8497,58.9012,58.7017,58.8561,27100.0
2006-12-13 14:45:00,91.51,91.59,91.45,91.56,28300.0,58.8883,58.9398,58.8497,58.9205,28300.0
2006-12-13 14:50:00,91.57,91.65,91.38,91.65,33400.0,58.9269,58.9784,58.8047,58.9784,33400.0
2006-12-13 14:55:00,91.65,91.75,91.54,91.59,10300.0,58.9784,59.0428,58.9076,58.9398,10300.0
2006-12-13 15:00:00,91.55,91.72,91.55,91.72,17200.0,58.9141,59.0235,58.9141,59.0235,17200.0
2006-12-13 15:05:00,91.7,91.97,91.69,91.9,38600.0,59.0106,59.1843,59.0042,59.1393,38600.0
2006-12-13 15:10:00,91.94,91.95,91.71,91.75,12900.0,59.165,59.1715,59.017,59.0428,12900.0
2006-12-13 15:15:00,91.76,91.96,91.67,91.77,18300.0,59.0492,59.1779,58.9913,59.0556,18300.0
2006-12-13 15:20:00,91.76,91.76,91.57,91.6,17000.0,59.0492,59.0492,58.9269,58.9462,17000.0
2006-12-13 15:25:00,91.6,91.75,91.55,91.75,12200.0,58.9462,59.0428,58.9141,59.0428,12200.0
2006-12-13 15:30:00,91.71,91.9,91.71,91.87,30500.0,59.017,59.1393,59.017,59.12,30500.0
2006-12-13 15:35:00,91.84,92.05,91.84,92.01,28300.0,59.1007,59.2358,59.1007,59.2101,28300.0
2006-12-13 15:40:00,92.01,92.05,91.81,91.95,22900.0,59.2101,59.2358,59.0814,59.1715,22900.0
2006-12-13 15:45:00,91.89,92.0,91.62,91.67,24400.0,59.1329,59.2036,58.9591,58.9913,24400.0
2006-12-13 15:50:00,91.67,91.8,91.57,91.65,21100.0,58.9913,59.0749,58.9269,58.9784,21100.0
2006-12-13 15:55:00,91.65,91.74,91.56,91.57,32500.0,58.9784,59.0363,58.9205,58.9269,32500.0
2006-12-14 09:30:00,91.55,92.0,91.5,91.95,42500.0,58.9141,59.2036,58.8819,59.1715,42500.0
2006-12-14 09:35:00,91.94,92.55,91.82,92.48,40900.0,59.165,59.5576,59.0878,59.5125,40900.0
2006-12-14 09:40:00,92.52,92.52,92.27,92.42,52100.0,59.5383,59.5383,59.3774,59.4739,52100.0
2006-12-14 09:45:00,92.44,92.69,92.21,92.66,38100.0,59.4868,59.6477,59.3388,59.6284,38100.0
2006-12-14 09:50:00,92.7,93.03,92.4,92.76,67300.0,59.6541,59.8665,59.461,59.6927,67300.0
2006-12-14 09:55:00,92.77,92.98,92.6,92.7,37600.0,59.6991,59.8343,59.5898,59.6541,37600.0
2006-12-14 10:00:00,92.7,92.86,92.3,92.53,31000.0,59.6541,59.7571,59.3967,59.5447,31000.0
2006-12-14 10:05:00,92.53,92.6,92.1,92.19,25300.0,59.5447,59.5898,59.268,59.3259,25300.0
2006-12-14 10:10:00,92.16,92.25,91.98,92.14,16000.0,59.3066,59.3645,59.1908,59.2937,16000.0
2006-12-14 10:15:00,92.19,92.32,92.13,92.13,12400.0,59.3259,59.4096,59.2873,59.2873,12400.0
2006-12-14 10:20:00,92.13,92.7,92.13,92.48,35200.0,59.2873,59.6541,59.2873,59.5125,35200.0
2006-12-14 10:25:00,92.48,92.6,92.26,92.58,13900.0,59.5125,59.5898,59.371,59.5769,13900.0
2006-12-14 10:30:00,92.6,92.6,92.32,92.44,8600.0,59.5898,59.5898,59.4096,59.4868,8600.0
2006-12-14 10:35:00,92.46,92.85,92.46,92.79,20300.0,59.4997,59.7506,59.4997,59.712,20300.0
2006-12-14 10:40:00,92.79,93.0,92.7,92.88,40100.0,59.712,59.8472,59.6541,59.7699,40100.0
2006-12-14 10:45:00,92.88,92.99,92.6,92.66,21300.0,59.7699,59.8407,59.5898,59.6284,21300.0
2006-12-14 10:50:00,92.65,92.66,92.35,92.49,21600.0,59.6219,59.6284,59.4289,59.519,21600.0
2006-12-14 10:55:00,92.49,92.9,92.45,92.84,30100.0,59.519,59.7828,59.4932,59.7442,30100.0
2006-12-14 11:00:00,92.85,92.89,92.35,92.63,17100.0,59.7506,59.7764,59.4289,59.6091,17100.0
2006-12-14 11:05:00,92.63,92.75,92.62,92.65,7000.0,59.6091,59.6863,59.6026,59.6219,7000.0
2006-12-14 11:10:00,92.6,92.64,92.55,92.63,11600.0,59.5898,59.6155,59.5576,59.6091,11600.0
2006-12-14 11:15:00,92.6,92.6,92.44,92.46,10000.0,59.5898,59.5898,59.4868,59.4997,10000.0
2006-12-14 11:20:00,92.46,92.5,92.35,92.42,8000.0,59.4997,59.5254,59.4289,59.4739,8000.0
2006-12-14 11:25:00,92.44,92.46,92.37,92.43,12500.0,59.4868,59.4997,59.4417,59.4804,12500.0
2006-12-14 11:30:00,92.39,92.45,92.36,92.36,7500.0,59.4546,59.4932,59.4353,59.4353,7500.0
2006-12-14 11:35:00,92.36,92.41,92.15,92.4,14000.0,59.4353,59.4675,59.3002,59.461,14000.0
2006-12-14 11:40:00,92.4,92.41,92.17,92.28,26000.0,59.461,59.4675,59.313,59.3838,26000.0
2006-12-14 11:45:00,92.29,92.33,92.01,92.1,21800.0,59.3903,59.416,59.2101,59.268,21800.0
2006-12-14 11:50:00,92.12,92.22,92.09,92.22,5500.0,59.2809,59.3452,59.2616,59.3452,5500.0
2006-12-14 11:55:00,92.21,92.4,92.2,92.28,6800.0,59.3388,59.461,59.3323,59.3838,6800.0
2006-12-14 12:00:00,92.3,92.46,92.3,92.46,6200.0,59.3967,59.4997,59.3967,59.4997,6200.0
2006-12-14 12:05:00,92.42,92.5,92.34,92.47,8300.0,59.4739,59.5254,59.4224,59.5061,8300.0
2006-12-14 12:10:00,92.5,92.56,92.41,92.5,16900.0,59.5254,59.564,59.4675,59.5254,16900.0
2006-12-14 12:15:00,92.51,92.51,92.4,92.48,3600.0,59.5318,59.5318,59.461,59.5125,3600.0
2006-12-14 12:20:00,92.42,92.48,92.34,92.38,10100.0,59.4739,59.5125,59.4224,59.4482,10100.0
2006-12-14 12:25:00,92.39,92.51,92.39,92.51,7100.0,59.4546,59.5318,59.4546,59.5318,7100.0
2006-12-14 12:30:00,92.5,92.7,92.49,92.65,10600.0,59.5254,59.6541,59.519,59.6219,10600.0
2006-12-14 12:35:00,92.66,92.79,92.57,92.57,21400.0,59.6284,59.712,59.5704,59.5704,21400.0
2006-12-14 12:40:00,92.6,92.68,92.51,92.68,8300.0,59.5898,59.6412,59.5318,59.6412,8300.0
2006-12-14 12:45:00,92.64,92.64,92.49,92.51,8900.0,59.6155,59.6155,59.519,59.5318,8900.0
2006-12-14 12:50:00,92.51,92.6,92.48,92.6,10400.0,59.5318,59.5898,59.5125,59.5898,10400.0
2006-12-14 12:55:00,92.61,92.7,92.59,92.7,6200.0,59.5962,59.6541,59.5833,59.6541,6200.0
2006-12-14 13:00:00,92.7,92.7,92.62,92.64,4900.0,59.6541,59.6541,59.6026,59.6155,4900.0
2006-12-14 13:05:00,92.65,92.75,92.64,92.7,17300.0,59.6219,59.6863,59.6155,59.6541,17300.0
2006-12-14 13:10:00,92.69,92.78,92.64,92.71,10700.0,59.6477,59.7056,59.6155,59.6605,10700.0
2006-12-14 13:15:00,92.71,92.75,92.54,92.58,22100.0,59.6605,59.6863,59.5511,59.5769,22100.0
2006-12-14 13:20:00,92.53,92.74,92.5,92.54,18100.0,59.5447,59.6798,59.5254,59.5511,18100.0
2006-12-14 13:25:00,92.54,92.64,92.51,92.62,4000.0,59.5511,59.6155,59.5318,59.6026,4000.0
2006-12-14 13:30:00,92.63,92.63,92.51,92.59,3100.0,59.6091,59.6091,59.5318,59.5833,3100.0
2006-12-14 13:35:00,92.61,92.7,92.53,92.53,6900.0,59.5962,59.6541,59.5447,59.5447,6900.0
2006-12-14 13:40:00,92.57,92.6,92.54,92.6,2200.0,59.5704,59.5898,59.5511,59.5898,2200.0
2006-12-14 13:45:00,92.61,92.62,92.53,92.62,2600.0,59.5962,59.6026,59.5447,59.6026,2600.0
2006-12-14 13:50:00,92.56,92.6,92.54,92.56,4400.0,59.564,59.5898,59.5511,59.564,4400.0
2006-12-14 13:55:00,92.57,92.62,92.57,92.62,3200.0,59.5704,59.6026,59.5704,59.6026,3200.0
2006-12-14 14:00:00,92.61,92.69,92.57,92.65,23600.0,59.5962,59.6477,59.5704,59.6219,23600.0
2006-12-14 14:05:00,92.68,92.75,92.6,92.75,7100.0,59.6412,59.6863,59.5898,59.6863,7100.0
2006-12-14 14:10:00,92.74,92.74,92.67,92.69,3500.0,59.6798,59.6798,59.6348,59.6477,3500.0
2006-12-14 14:15:00,92.69,92.69,92.6,92.6,4400.0,59.6477,59.6477,59.5898,59.5898,4400.0
2006-12-14 14:20:00,92.66,92.76,92.63,92.66,18800.0,59.6284,59.6927,59.6091,59.6284,18800.0
2006-12-14 14:25:00,92.67,92.76,92.58,92.67,12700.0,59.6348,59.6927,59.5769,59.6348,12700.0
2006-12-14 14:30:00,92.61,92.75,92.61,92.74,5700.0,59.5962,59.6863,59.5962,59.6798,5700.0
2006-12-14 14:35:00,92.73,92.87,92.72,92.79,12600.0,59.6734,59.7635,59.667,59.712,12600.0
2006-12-14 14:40:00,92.79,92.9,92.79,92.87,10900.0,59.712,59.7828,59.712,59.7635,10900.0
2006-12-14 14:45:00,92.84,92.96,92.8,92.86,13900.0,59.7442,59.8214,59.7185,59.7571,13900.0
2006-12-14 14:50:00,92.84,92.84,92.79,92.8,3400.0,59.7442,59.7442,59.712,59.7185,3400.0
2006-12-14 14:55:00,92.8,92.88,92.77,92.79,7000.0,59.7185,59.7699,59.6991,59.712,7000.0
2006-12-14 15:00:00,92.79,92.9,92.64,92.9,20300.0,59.712,59.7828,59.6155,59.7828,20300.0
2006-12-14 15:05:00,92.9,92.9,92.74,92.79,5000.0,59.7828,59.7828,59.6798,59.712,5000.0
2006-12-14 15:10:00,92.78,92.88,92.75,92.88,6200.0,59.7056,59.7699,59.6863,59.7699,6200.0
2006-12-14 15:15:00,92.85,92.88,92.66,92.66,11300.0,59.7506,59.7699,59.6284,59.6284,11300.0
2006-12-14 15:20:00,92.68,92.72,92.58,92.71,23700.0,59.6412,59.667,59.5769,59.6605,23700.0
2006-12-14 15:25:00,92.71,92.8,92.48,92.51,32400.0,59.6605,59.7185,59.5125,59.5318,32400.0
2006-12-14 15:30:00,92.51,92.61,92.47,92.61,6100.0,59.5318,59.5962,59.5061,59.5962,6100.0
2006-12-14 15:35:00,92.62,92.64,92.49,92.62,14700.0,59.6026,59.6155,59.519,59.6026,14700.0
2006-12-14 15:40:00,92.62,92.62,92.5,92.5,7400.0,59.6026,59.6026,59.5254,59.5254,7400.0
2006-12-14 15:45:00,92.5,92.61,92.35,92.36,29600.0,59.5254,59.5962,59.4289,59.4353,29600.0
2006-12-14 15:50:00,92.37,92.51,92.35,92.39,22100.0,59.4417,59.5318,59.4289,59.4546,22100.0
2006-12-14 15:55:00,92.39,92.4,92.25,92.27,24200.0,59.4546,59.461,59.3645,59.3774,24200.0
2006-12-15 09:30:00,93.25,93.34,92.81,92.97,51500.0,60.008,60.066,59.7249,59.8279,51500.0
2006-12-15 09:35:00,93.04,93.2,92.66,92.73,22000.0,59.8729,59.9759,59.6284,59.6734,22000.0
2006-12-15 09:40:00,92.77,93.09,92.73,93.09,22200.0,59.6991,59.9051,59.6734,59.9051,22200.0
2006-12-15 09:45:00,93.09,93.15,92.92,92.94,12000.0,59.9051,59.9437,59.7957,59.8085,12000.0
2006-12-15 09:50:00,92.94,93.01,92.6,92.6,47200.0,59.8085,59.8536,59.5898,59.5898,47200.0
2006-12-15 09:55:00,92.6,92.6,91.87,91.89,98500.0,59.5898,59.5898,59.12,59.1329,98500.0
2006-12-15 10:00:00,91.87,92.1,91.74,91.9,71800.0,59.12,59.268,59.0363,59.1393,71800.0
2006-12-15 10:05:00,91.9,91.9,91.7,91.79,35100.0,59.1393,59.1393,59.0106,59.0685,35100.0
2006-12-15 10:10:00,91.8,91.9,91.48,91.58,55500.0,59.0749,59.1393,58.869,58.9334,55500.0
2006-12-15 10:15:00,91.58,91.76,91.4,91.52,72200.0,58.9334,59.0492,58.8175,58.8948,72200.0
2006-12-15 10:20:00,91.52,91.6,91.09,91.15,37400.0,58.8948,58.9462,58.618,58.6567,37400.0
2006-12-15 10:25:00,91.15,91.35,91.13,91.29,56400.0,58.6567,58.7854,58.6438,58.7467,56400.0
2006-12-15 10:30:00,91.26,91.28,90.7,90.84,103800.0,58.7274,58.7403,58.3671,58.4572,103800.0
2006-12-15 10:35:00,90.84,91.13,90.73,90.96,49300.0,58.4572,58.6438,58.3864,58.5344,49300.0
2006-12-15 10:40:00,90.95,91.01,90.5,90.57,32200.0,58.5279,58.5666,58.2384,58.2834,32200.0
2006-12-15 10:45:00,90.6,90.75,90.57,90.61,13700.0,58.3027,58.3992,58.2834,58.3092,13700.0
2006-12-15 10:50:00,90.6,90.77,90.41,90.65,49200.0,58.3027,58.4121,58.1804,58.3349,49200.0
2006-12-15 10:55:00,90.65,90.65,90.19,90.19,63800.0,58.3349,58.3349,58.0389,58.0389,63800.0
2006-12-15 11:00:00,90.2,90.32,89.75,90.25,135800.0,58.0453,58.1225,57.7557,58.0775,135800.0
2006-12-15 11:05:00,90.25,90.61,90.14,90.56,60600.0,58.0775,58.3092,58.0067,58.277,60600.0
2006-12-15 11:10:00,90.56,90.57,90.2,90.21,43900.0,58.277,58.2834,58.0453,58.0517,43900.0
2006-12-15 11:15:00,90.23,90.52,90.22,90.5,11500.0,58.0646,58.2512,58.0582,58.2384,11500.0
2006-12-15 11:20:00,90.46,90.7,90.46,90.7,29300.0,58.2126,58.3671,58.2126,58.3671,29300.0
2006-12-15 11:25:00,90.67,90.93,90.62,90.8,18000.0,58.3478,58.5151,58.3156,58.4314,18000.0
2006-12-15 11:30:00,90.77,90.79,90.43,90.71,23000.0,58.4121,58.425,58.1933,58.3735,23000.0
2006-12-15 11:35:00,90.71,90.8,90.64,90.76,10600.0,58.3735,58.4314,58.3285,58.4057,10600.0
2006-12-15 11:40:00,90.71,90.85,90.67,90.83,16300.0,58.3735,58.4636,58.3478,58.4507,16300.0
2006-12-15 11:45:00,90.82,90.83,90.58,90.66,9700.0,58.4443,58.4507,58.2898,58.3413,9700.0
2006-12-15 11:50:00,90.66,91.14,90.66,91.12,36100.0,58.3413,58.6502,58.3413,58.6373,36100.0
2006-12-15 11:55:00,91.12,91.2,90.95,90.95,10100.0,58.6373,58.6888,58.5279,58.5279,10100.0
2006-12-15 12:00:00,90.94,90.99,90.91,90.99,6600.0,58.5215,58.5537,58.5022,58.5537,6600.0
2006-12-15 12:05:00,90.99,91.2,90.99,91.13,17600.0,58.5537,58.6888,58.5537,58.6438,17600.0
2006-12-15 12:10:00,91.08,91.2,91.07,91.2,13200.0,58.6116,58.6888,58.6052,58.6888,13200.0
2006-12-15 12:15:00,91.17,91.22,91.11,91.22,6300.0,58.6695,58.7017,58.6309,58.7017,6300.0
2006-12-15 12:20:00,91.22,91.33,90.85,90.89,35200.0,58.7017,58.7725,58.4636,58.4893,35200.0
2006-12-15 12:25:00,90.88,91.04,90.87,90.9,13600.0,58.4829,58.5859,58.4765,58.4958,13600.0
2006-12-15 12:30:00,90.87,90.96,90.85,90.89,10100.0,58.4765,58.5344,58.4636,58.4893,10100.0
2006-12-15 12:35:00,90.88,90.89,90.86,90.86,3800.0,58.4829,58.4893,58.47,58.47,3800.0
2006-12-15 12:40:00,90.86,90.95,90.86,90.91,4700.0,58.47,58.5279,58.47,58.5022,4700.0
2006-12-15 12:45:00,90.9,91.08,90.9,91.08,12500.0,58.4958,58.6116,58.4958,58.6116,12500.0
2006-12-15 12:50:00,91.09,91.23,91.0,91.0,18700.0,58.618,58.7081,58.5601,58.5601,18700.0
2006-12-15 12:55:00,90.98,91.0,90.75,90.79,12500.0,58.5473,58.5601,58.3992,58.425,12500.0
2006-12-15 13:00:00,90.78,90.83,90.77,90.8,4900.0,58.4185,58.4507,58.4121,58.4314,4900.0
2006-12-15 13:05:00,90.82,90.95,90.78,90.83,33600.0,58.4443,58.5279,58.4185,58.4507,33600.0
2006-12-15 13:10:00,90.84,90.84,90.7,90.81,13300.0,58.4572,58.4572,58.3671,58.4379,13300.0
2006-12-15 13:15:00,90.79,90.85,90.79,90.82,5600.0,58.425,58.4636,58.425,58.4443,5600.0
2006-12-15 13:20:00,90.83,90.87,90.73,90.86,22300.0,58.4507,58.4765,58.3864,58.47,22300.0
2006-12-15 13:25:00,90.86,90.86,90.75,90.76,5900.0,58.47,58.47,58.3992,58.4057,5900.0
2006-12-15 13:30:00,90.76,90.88,90.75,90.78,8800.0,58.4057,58.4829,58.3992,58.4185,8800.0
2006-12-15 13:35:00,90.85,90.85,90.6,90.61,15600.0,58.4636,58.4636,58.3027,58.3092,15600.0
2006-12-15 13:40:00,90.62,90.79,90.62,90.67,17900.0,58.3156,58.425,58.3156,58.3478,17900.0
2006-12-15 13:45:00,90.67,90.73,90.66,90.73,2900.0,58.3478,58.3864,58.3413,58.3864,2900.0
2006-12-15 13:50:00,90.78,90.79,90.65,90.66,8700.0,58.4185,58.425,58.3349,58.3413,8700.0
2006-12-15 13:55:00,90.63,90.8,90.63,90.75,5900.0,58.322,58.4314,58.322,58.3992,5900.0
2006-12-15 14:00:00,90.75,90.78,90.74,90.74,8500.0,58.3992,58.4185,58.3928,58.3928,8500.0
2006-12-15 14:05:00,90.72,90.73,90.64,90.65,7800.0,58.3799,58.3864,58.3285,58.3349,7800.0
2006-12-15 14:10:00,90.65,90.65,90.37,90.42,17500.0,58.3349,58.3349,58.1547,58.1869,17500.0
2006-12-15 14:15:00,90.42,90.42,90.25,90.3,28500.0,58.1869,58.1869,58.0775,58.1097,28500.0
2006-12-15 14:20:00,90.3,90.42,90.28,90.42,18200.0,58.1097,58.1869,58.0968,58.1869,18200.0
2006-12-15 14:25:00,90.46,90.61,90.45,90.6,11000.0,58.2126,58.3092,58.2062,58.3027,11000.0
2006-12-15 14:30:00,90.61,90.64,90.45,90.47,13900.0,58.3092,58.3285,58.2062,58.2191,13900.0
2006-12-15 14:35:00,90.45,90.46,90.26,90.3,19600.0,58.2062,58.2126,58.0839,58.1097,19600.0
2006-12-15 14:40:00,90.33,90.35,90.22,90.27,10100.0,58.129,58.1418,58.0582,58.0904,10100.0
2006-12-15 14:45:00,90.27,90.35,90.27,90.31,6600.0,58.0904,58.1418,58.0904,58.1161,6600.0
2006-12-15 14:50:00,90.31,90.37,90.31,90.36,13400.0,58.1161,58.1547,58.1161,58.1483,13400.0
2006-12-15 14:55:00,90.36,90.38,90.3,90.31,24300.0,58.1483,58.1611,58.1097,58.1161,24300.0
2006-12-15 15:00:00,90.31,90.31,90.2,90.21,11300.0,58.1161,58.1161,58.0453,58.0517,11300.0
2006-12-15 15:05:00,90.2,90.34,90.13,90.15,17900.0,58.0453,58.1354,58.0003,58.0131,17900.0
2006-12-15 15:10:00,90.15,90.35,90.15,90.33,16400.0,58.0131,58.1418,58.0131,58.129,16400.0
2006-12-15 15:15:00,90.33,90.33,90.12,90.14,43400.0,58.129,58.129,57.9938,58.0067,43400.0
2006-12-15 15:20:00,90.14,90.24,90.13,90.24,26900.0,58.0067,58.071,58.0003,58.071,26900.0
2006-12-15 15:25:00,90.24,90.29,90.15,90.19,26600.0,58.071,58.1032,58.0131,58.0389,26600.0
2006-12-15 15:30:00,90.2,90.27,90.15,90.17,23400.0,58.0453,58.0904,58.0131,58.026,23400.0
2006-12-15 15:35:00,90.15,90.3,90.12,90.28,19100.0,58.0131,58.1097,57.9938,58.0968,19100.0
2006-12-15 15:40:00,90.28,90.29,90.07,90.21,48000.0,58.0968,58.1032,57.9617,58.0517,48000.0
2006-12-15 15:45:00,90.2,90.22,90.0,90.0,57200.0,58.0453,58.0582,57.9166,57.9166,57200.0
2006-12-15 15:50:00,90.01,90.14,90.0,90.07,56500.0,57.923,58.0067,57.9166,57.9617,56500.0
2006-12-15 15:55:00,90.07,90.2,90.07,90.1,37100.0,57.9617,58.0453,57.9617,57.981,37100.0
2006-12-18 09:30:00,92.23,92.5,91.9,92.25,129100.0,59.3516,59.5254,59.1393,59.3645,129100.0
2006-12-18 09:35:00,92.26,92.4,91.97,92.06,111200.0,59.371,59.461,59.1843,59.2423,111200.0
2006-12-18 09:40:00,92.02,92.24,91.76,92.21,72600.0,59.2165,59.3581,59.0492,59.3388,72600.0
2006-12-18 09:45:00,92.19,92.34,92.13,92.18,55700.0,59.3259,59.4224,59.2873,59.3195,55700.0
2006-12-18 09:50:00,92.21,92.74,92.21,92.52,81600.0,59.3388,59.6798,59.3388,59.5383,81600.0
2006-12-18 09:55:00,92.58,92.9,92.46,92.81,78600.0,59.5769,59.7828,59.4997,59.7249,78600.0
2006-12-18 10:00:00,92.82,92.9,92.71,92.87,25900.0,59.7313,59.7828,59.6605,59.7635,25900.0
2006-12-18 10:05:00,92.81,92.87,92.65,92.73,18700.0,59.7249,59.7635,59.6219,59.6734,18700.0
2006-12-18 10:10:00,92.72,92.75,92.52,92.75,29100.0,59.667,59.6863,59.5383,59.6863,29100.0
2006-12-18 10:15:00,92.75,92.95,92.72,92.94,30100.0,59.6863,59.815,59.667,59.8085,30100.0
2006-12-18 10:20:00,92.95,92.95,92.86,92.89,29100.0,59.815,59.815,59.7571,59.7764,29100.0
2006-12-18 10:25:00,92.88,92.9,92.7,92.73,15200.0,59.7699,59.7828,59.6541,59.6734,15200.0
2006-12-18 10:30:00,92.74,92.79,92.46,92.76,26900.0,59.6798,59.712,59.4997,59.6927,26900.0
2006-12-18 10:35:00,92.73,92.73,92.56,92.63,15300.0,59.6734,59.6734,59.564,59.6091,15300.0
2006-12-18 10:40:00,92.63,92.66,92.35,92.44,14300.0,59.6091,59.6284,59.4289,59.4868,14300.0
2006-12-18 10:45:00,92.44,92.6,92.38,92.53,10000.0,59.4868,59.5898,59.4482,59.5447,10000.0
2006-12-18 10:50:00,92.46,92.47,92.36,92.47,32400.0,59.4997,59.5061,59.4353,59.5061,32400.0
2006-12-18 10:55:00,92.47,92.65,92.43,92.44,22500.0,59.5061,59.6219,59.4804,59.4868,22500.0
2006-12-18 11:00:00,92.51,92.52,92.2,92.26,16900.0,59.5318,59.5383,59.3323,59.371,16900.0
2006-12-18 11:05:00,92.26,92.34,92.07,92.31,25600.0,59.371,59.4224,59.2487,59.4031,25600.0
2006-12-18 11:10:00,92.3,92.37,92.1,92.1,13400.0,59.3967,59.4417,59.268,59.268,13400.0
2006-12-18 11:15:00,92.14,92.39,92.1,92.38,14400.0,59.2937,59.4546,59.268,59.4482,14400.0
2006-12-18 11:20:00,92.39,92.49,92.35,92.46,21500.0,59.4546,59.519,59.4289,59.4997,21500.0
2006-12-18 11:25:00,92.46,92.46,92.4,92.42,4700.0,59.4997,59.4997,59.461,59.4739,4700.0
2006-12-18 11:30:00,92.44,92.48,92.37,92.37,5500.0,59.4868,59.5125,59.4417,59.4417,5500.0
2006-12-18 11:35:00,92.35,92.35,92.25,92.25,11000.0,59.4289,59.4289,59.3645,59.3645,11000.0
2006-12-18 11:40:00,92.2,92.21,91.86,91.86,14100.0,59.3323,59.3388,59.1135,59.1135,14100.0
2006-12-18 11:45:00,91.88,91.93,91.7,91.81,31300.0,59.1264,59.1586,59.0106,59.0814,31300.0
2006-12-18 11:50:00,91.74,91.81,91.66,91.7,12600.0,59.0363,59.0814,58.9848,59.0106,12600.0
2006-12-18 11:55:00,91.73,91.77,91.69,91.7,15300.0,59.0299,59.0556,59.0042,59.0106,15300.0
2006-12-18 12:00:00,91.69,91.69,91.37,91.46,27700.0,59.0042,59.0042,58.7982,58.8561,27700.0
2006-12-18 12:05:00,91.49,91.49,91.3,91.33,14500.0,58.8754,58.8754,58.7532,58.7725,14500.0
2006-12-18 12:10:00,91.32,91.42,91.25,91.35,17700.0,58.766,58.8304,58.721,58.7854,17700.0
2006-12-18 12:15:00,91.35,91.5,91.31,91.5,7400.0,58.7854,58.8819,58.7596,58.8819,7400.0
2006-12-18 12:20:00,91.49,91.59,91.43,91.58,15800.0,58.8754,58.9398,58.8368,58.9334,15800.0
2006-12-18 12:25:00,91.51,91.59,91.37,91.5,13600.0,58.8883,58.9398,58.7982,58.8819,13600.0
2006-12-18 12:30:00,91.5,91.56,91.47,91.5,4500.0,58.8819,58.9205,58.8626,58.8819,4500.0
2006-12-18 12:35:00,91.49,91.49,91.16,91.4,43600.0,58.8754,58.8754,58.6631,58.8175,43600.0
2006-12-18 12:40:00,91.43,91.5,91.29,91.3,15000.0,58.8368,58.8819,58.7467,58.7532,15000.0
2006-12-18 12:45:00,91.3,91.39,91.3,91.34,7800.0,58.7532,58.8111,58.7532,58.7789,7800.0
2006-12-18 12:50:00,91.37,91.37,91.14,91.2,12800.0,58.7982,58.7982,58.6502,58.6888,12800.0
2006-12-18 12:55:00,91.19,91.37,91.15,91.15,5800.0,58.6824,58.7982,58.6567,58.6567,5800.0
2006-12-18 13:00:00,91.16,91.25,91.15,91.25,9600.0,58.6631,58.721,58.6567,58.721,9600.0
2006-12-18 13:05:00,91.25,91.3,91.2,91.28,10600.0,58.721,58.7532,58.6888,58.7403,10600.0
2006-12-18 13:10:00,91.28,91.35,91.24,91.32,3900.0,58.7403,58.7854,58.7146,58.766,3900.0
2006-12-18 13:15:00,91.29,91.34,91.26,91.34,9100.0,58.7467,58.7789,58.7274,58.7789,9100.0
2006-12-18 13:20:00,91.34,91.4,91.33,91.34,15300.0,58.7789,58.8175,58.7725,58.7789,15300.0
2006-12-18 13:25:00,91.34,91.37,91.2,91.22,18600.0,58.7789,58.7982,58.6888,58.7017,18600.0
2006-12-18 13:30:00,91.23,91.25,91.21,91.25,6700.0,58.7081,58.721,58.6953,58.721,6700.0
2006-12-18 13:35:00,91.25,91.32,91.17,91.17,13700.0,58.721,58.766,58.6695,58.6695,13700.0
2006-12-18 13:40:00,91.24,91.39,91.24,91.37,5500.0,58.7146,58.8111,58.7146,58.7982,5500.0
2006-12-18 13:45:00,91.4,91.55,91.35,91.54,29400.0,58.8175,58.9141,58.7854,58.9076,29400.0
2006-12-18 13:50:00,91.5,91.7,91.42,91.51,35800.0,58.8819,59.0106,58.8304,58.8883,35800.0
2006-12-18 13:55:00,91.51,91.51,91.11,91.25,13100.0,58.8883,58.8883,58.6309,58.721,13100.0
2006-12-18 14:00:00,91.25,91.49,91.18,91.41,12400.0,58.721,58.8754,58.676,58.824,12400.0
2006-12-18 14:05:00,91.45,91.45,91.09,91.23,13400.0,58.8497,58.8497,58.618,58.7081,13400.0
2006-12-18 14:10:00,91.24,91.24,91.16,91.21,6500.0,58.7146,58.7146,58.6631,58.6953,6500.0
2006-12-18 14:15:00,91.21,91.23,91.02,91.23,13700.0,58.6953,58.7081,58.573,58.7081,13700.0
2006-12-18 14:20:00,91.23,91.25,91.19,91.22,8000.0,58.7081,58.721,58.6824,58.7017,8000.0
2006-12-18 14:25:00,91.19,91.2,91.06,91.1,4800.0,58.6824,58.6888,58.5987,58.6245,4800.0
2006-12-18 14:30:00,91.05,91.11,91.02,91.09,9900.0,58.5923,58.6309,58.573,58.618,9900.0
2006-12-18 14:35:00,91.09,91.24,91.09,91.24,4600.0,58.618,58.7146,58.618,58.7146,4600.0
2006-12-18 14:40:00,91.24,91.25,90.92,90.92,28500.0,58.7146,58.721,58.5086,58.5086,28500.0
2006-12-18 14:45:00,90.92,91.18,90.88,90.98,23500.0,58.5086,58.676,58.4829,58.5473,23500.0
2006-12-18 14:50:00,90.99,91.1,90.86,90.92,19600.0,58.5537,58.6245,58.47,58.5086,19600.0
2006-12-18 14:55:00,90.89,90.95,90.85,90.93,17800.0,58.4893,58.5279,58.4636,58.5151,17800.0
2006-12-18 15:00:00,90.99,91.19,90.8,90.81,16900.0,58.5537,58.6824,58.4314,58.4379,16900.0
2006-12-18 15:05:00,90.8,90.87,90.68,90.71,15400.0,58.4314,58.4765,58.3542,58.3735,15400.0
2006-12-18 15:10:00,90.7,90.9,90.65,90.77,15300.0,58.3671,58.4958,58.3349,58.4121,15300.0
2006-12-18 15:15:00,90.72,90.77,90.6,90.67,16500.0,58.3799,58.4121,58.3027,58.3478,16500.0
2006-12-18 15:20:00,90.65,90.81,90.55,90.8,38300.0,58.3349,58.4379,58.2705,58.4314,38300.0
2006-12-18 15:25:00,90.8,90.9,90.76,90.87,13900.0,58.4314,58.4958,58.4057,58.4765,13900.0
2006-12-18 15:30:00,90.85,91.08,90.85,90.99,23300.0,58.4636,58.6116,58.4636,58.5537,23300.0
2006-12-18 15:35:00,91.0,91.05,90.94,91.05,39900.0,58.5601,58.5923,58.5215,58.5923,39900.0
2006-12-18 15:40:00,91.05,91.08,90.9,91.05,42400.0,58.5923,58.6116,58.4958,58.5923,42400.0
2006-12-18 15:45:00,91.01,91.14,90.97,91.01,54100.0,58.5666,58.6502,58.5408,58.5666,54100.0
2006-12-18 15:50:00,91.01,91.1,91.0,91.04,26200.0,58.5666,58.6245,58.5601,58.5859,26200.0
2006-12-18 15:55:00,91.04,91.11,90.95,90.95,36200.0,58.5859,58.6309,58.5279,58.5279,36200.0
2006-12-19 09:30:00,91.1,91.48,91.0,91.3,101300.0,58.6245,58.869,58.5601,58.7532,101300.0
2006-12-19 09:35:00,91.22,91.25,91.01,91.13,54900.0,58.7017,58.721,58.5666,58.6438,54900.0
2006-12-19 09:40:00,91.13,91.33,90.95,91.25,38000.0,58.6438,58.7725,58.5279,58.721,38000.0
2006-12-19 09:45:00,91.29,91.35,91.11,91.19,20200.0,58.7467,58.7854,58.6309,58.6824,20200.0
2006-12-19 09:50:00,91.21,91.6,91.12,91.38,45400.0,58.6953,58.9462,58.6373,58.8047,45400.0
2006-12-19 09:55:00,91.32,91.5,91.2,91.3,54600.0,58.766,58.8819,58.6888,58.7532,54600.0
2006-12-19 10:00:00,91.25,91.29,91.2,91.23,37300.0,58.721,58.7467,58.6888,58.7081,37300.0
2006-12-19 10:05:00,91.23,91.45,91.22,91.32,52800.0,58.7081,58.8497,58.7017,58.766,52800.0
2006-12-19 10:10:00,91.33,91.43,91.25,91.33,27900.0,58.7725,58.8368,58.721,58.7725,27900.0
2006-12-19 10:15:00,91.32,91.35,91.25,91.35,36600.0,58.766,58.7854,58.721,58.7854,36600.0
2006-12-19 10:20:00,91.39,91.4,91.26,91.26,21700.0,58.8111,58.8175,58.7274,58.7274,21700.0
2006-12-19 10:25:00,91.25,91.35,91.15,91.21,21000.0,58.721,58.7854,58.6567,58.6953,21000.0
2006-12-19 10:30:00,91.21,91.21,91.05,91.07,34300.0,58.6953,58.6953,58.5923,58.6052,34300.0
2006-12-19 10:35:00,91.06,91.17,90.97,91.05,44900.0,58.5987,58.6695,58.5408,58.5923,44900.0
2006-12-19 10:40:00,91.05,91.05,90.8,91.03,68200.0,58.5923,58.5923,58.4314,58.5794,68200.0
2006-12-19 10:45:00,91.03,91.07,90.95,90.95,30300.0,58.5794,58.6052,58.5279,58.5279,30300.0
2006-12-19 10:50:00,90.96,91.07,90.92,91.07,11300.0,58.5344,58.6052,58.5086,58.6052,11300.0
2006-12-19 10:55:00,91.07,91.45,91.01,91.3,31400.0,58.6052,58.8497,58.5666,58.7532,31400.0
2006-12-19 11:00:00,91.39,91.69,91.29,91.65,44400.0,58.8111,59.0042,58.7467,58.9784,44400.0
2006-12-19 11:05:00,91.65,91.65,91.4,91.41,34200.0,58.9784,58.9784,58.8175,58.824,34200.0
2006-12-19 11:10:00,91.41,91.5,91.2,91.22,26800.0,58.824,58.8819,58.6888,58.7017,26800.0
2006-12-19 11:15:00,91.2,91.38,91.08,91.18,28700.0,58.6888,58.8047,58.6116,58.676,28700.0
2006-12-19 11:20:00,91.18,91.37,91.18,91.34,13200.0,58.676,58.7982,58.676,58.7789,13200.0
2006-12-19 11:25:00,91.3,91.31,91.25,91.25,4500.0,58.7532,58.7596,58.721,58.721,4500.0
2006-12-19 11:30:00,91.26,91.3,91.22,91.22,22800.0,58.7274,58.7532,58.7017,58.7017,22800.0
2006-12-19 11:35:00,91.26,91.27,91.25,91.25,2700.0,58.7274,58.7339,58.721,58.721,2700.0
2006-12-19 11:40:00,91.26,91.45,91.25,91.44,36600.0,58.7274,58.8497,58.721,58.8433,36600.0
2006-12-19 11:45:00,91.42,91.45,91.21,91.26,34600.0,58.8304,58.8497,58.6953,58.7274,34600.0
2006-12-19 11:50:00,91.28,91.33,91.21,91.3,10300.0,58.7403,58.7725,58.6953,58.7532,10300.0
2006-12-19 11:55:00,91.26,91.29,91.21,91.28,15200.0,58.7274,58.7467,58.6953,58.7403,15200.0
2006-12-19 12:00:00,91.3,91.35,91.3,91.35,13600.0,58.7532,58.7854,58.7532,58.7854,13600.0
2006-12-19 12:05:00,91.35,91.39,91.2,91.3,16700.0,58.7854,58.8111,58.6888,58.7532,16700.0
2006-12-19 12:10:00,91.26,91.29,91.23,91.23,3100.0,58.7274,58.7467,58.7081,58.7081,3100.0
2006-12-19 12:15:00,91.23,91.29,91.0,91.06,44700.0,58.7081,58.7467,58.5601,58.5987,44700.0
2006-12-19 12:20:00,91.05,91.1,90.98,91.08,18000.0,58.5923,58.6245,58.5473,58.6116,18000.0
2006-12-19 12:25:00,91.06,91.1,90.99,91.05,12100.0,58.5987,58.6245,58.5537,58.5923,12100.0
2006-12-19 12:30:00,91.07,91.31,91.05,91.31,13700.0,58.6052,58.7596,58.5923,58.7596,13700.0
2006-12-19 12:35:00,91.3,91.38,91.22,91.23,11000.0,58.7532,58.8047,58.7017,58.7081,11000.0
2006-12-19 12:40:00,91.24,91.3,91.22,91.27,24700.0,58.7146,58.7532,58.7017,58.7339,24700.0
2006-12-19 12:45:00,91.28,91.28,91.1,91.1,15400.0,58.7403,58.7403,58.6245,58.6245,15400.0
2006-12-19 12:50:00,91.09,91.12,91.05,91.12,12100.0,58.618,58.6373,58.5923,58.6373,12100.0
2006-12-19 12:55:00,91.11,91.15,91.08,91.15,4300.0,58.6309,58.6567,58.6116,58.6567,4300.0
2006-12-19 13:00:00,91.11,91.12,91.05,91.1,3700.0,58.6309,58.6373,58.5923,58.6245,3700.0
2006-12-19 13:05:00,91.1,91.2,91.1,91.14,11700.0,58.6245,58.6888,58.6245,58.6502,11700.0
2006-12-19 13:10:00,91.14,91.14,91.06,91.06,1300.0,58.6502,58.6502,58.5987,58.5987,1300.0
2006-12-19 13:15:00,91.06,91.1,91.02,91.06,22800.0,58.5987,58.6245,58.573,58.5987,22800.0
2006-12-19 13:20:00,91.04,91.1,91.04,91.1,5700.0,58.5859,58.6245,58.5859,58.6245,5700.0
2006-12-19 13:25:00,91.09,91.13,91.05,91.09,14700.0,58.618,58.6438,58.5923,58.618,14700.0
2006-12-19 13:30:00,91.09,91.11,91.07,91.11,3000.0,58.618,58.6309,58.6052,58.6309,3000.0
2006-12-19 13:35:00,91.12,91.15,91.12,91.15,4300.0,58.6373,58.6567,58.6373,58.6567,4300.0
2006-12-19 13:40:00,91.18,91.31,91.18,91.26,15600.0,58.676,58.7596,58.676,58.7274,15600.0
2006-12-19 13:45:00,91.25,91.26,91.22,91.25,24000.0,58.721,58.7274,58.7017,58.721,24000.0
2006-12-19 13:50:00,91.22,91.25,91.1,91.14,8800.0,58.7017,58.721,58.6245,58.6502,8800.0
2006-12-19 13:55:00,91.14,91.2,91.1,91.16,19800.0,58.6502,58.6888,58.6245,58.6631,19800.0
2006-12-19 14:00:00,91.15,91.25,91.15,91.22,5700.0,58.6567,58.721,58.6567,58.7017,5700.0
2006-12-19 14:05:00,91.19,91.38,91.19,91.38,26200.0,58.6824,58.8047,58.6824,58.8047,26200.0
2006-12-19 14:10:00,91.37,91.4,91.21,91.25,13800.0,58.7982,58.8175,58.6953,58.721,13800.0
2006-12-19 14:15:00,91.26,91.26,91.15,91.19,8200.0,58.7274,58.7274,58.6567,58.6824,8200.0
2006-12-19 14:20:00,91.17,91.3,91.15,91.18,12600.0,58.6695,58.7532,58.6567,58.676,12600.0
2006-12-19 14:25:00,91.19,91.25,91.13,91.13,4100.0,58.6824,58.721,58.6438,58.6438,4100.0
2006-12-19 14:30:00,91.14,91.2,91.04,91.19,26600.0,58.6502,58.6888,58.5859,58.6824,26600.0
2006-12-19 14:35:00,91.19,91.25,91.12,91.18,8300.0,58.6824,58.721,58.6373,58.676,8300.0
2006-12-19 14:40:00,91.18,91.25,91.12,91.25,7400.0,58.676,58.721,58.6373,58.721,7400.0
2006-12-19 14:45:00,91.25,91.27,91.14,91.14,6600.0,58.721,58.7339,58.6502,58.6502,6600.0
2006-12-19 14:50:00,91.12,91.35,91.12,91.28,13600.0,58.6373,58.7854,58.6373,58.7403,13600.0
2006-12-19 14:55:00,91.27,91.32,91.25,91.3,15800.0,58.7339,58.766,58.721,58.7532,15800.0
2006-12-19 15:00:00,91.25,91.35,91.2,91.2,16500.0,58.721,58.7854,58.6888,58.6888,16500.0
2006-12-19 15:05:00,91.2,91.32,91.19,91.26,16500.0,58.6888,58.766,58.6824,58.7274,16500.0
2006-12-19 15:10:00,91.28,91.35,91.25,91.35,26100.0,58.7403,58.7854,58.721,58.7854,26100.0
2006-12-19 15:15:00,91.35,91.39,91.21,91.3,17700.0,58.7854,58.8111,58.6953,58.7532,17700.0
2006-12-19 15:20:00,91.3,91.3,91.1,91.24,38800.0,58.7532,58.7532,58.6245,58.7146,38800.0
2006-12-19 15:25:00,91.22,91.25,91.1,91.22,17200.0,58.7017,58.721,58.6245,58.7017,17200.0
2006-12-19 15:30:00,91.2,91.24,91.13,91.17,6300.0,58.6888,58.7146,58.6438,58.6695,6300.0
2006-12-19 15:35:00,91.18,91.35,91.18,91.26,17100.0,58.676,58.7854,58.676,58.7274,17100.0
2006-12-19 15:40:00,91.24,91.3,91.2,91.24,16800.0,58.7146,58.7532,58.6888,58.7146,16800.0
2006-12-19 15:45:00,91.21,91.22,91.1,91.1,12800.0,58.6953,58.7017,58.6245,58.6245,12800.0
2006-12-19 15:50:00,91.13,91.27,91.1,91.16,20900.0,58.6438,58.7339,58.6245,58.6631,20900.0
2006-12-19 15:55:00,91.16,91.19,91.05,91.11,53100.0,58.6631,58.6824,58.5923,58.6309,53100.0
2006-12-20 09:30:00,91.55,91.58,91.25,91.55,41000.0,58.9141,58.9334,58.721,58.9141,41000.0
2006-12-20 09:35:00,91.5,92.62,91.4,92.52,111800.0,58.8819,59.6026,58.8175,59.5383,111800.0
2006-12-20 09:40:00,92.53,92.56,91.91,92.01,100700.0,59.5447,59.564,59.1457,59.2101,100700.0
2006-12-20 09:45:00,92.01,92.67,91.96,92.65,66800.0,59.2101,59.6348,59.1779,59.6219,66800.0
2006-12-20 09:50:00,92.74,92.85,92.35,92.58,73000.0,59.6798,59.7506,59.4289,59.5769,73000.0
2006-12-20 09:55:00,92.51,92.66,92.45,92.62,38800.0,59.5318,59.6284,59.4932,59.6026,38800.0
2006-12-20 10:00:00,92.63,92.68,92.55,92.67,15600.0,59.6091,59.6412,59.5576,59.6348,15600.0
2006-12-20 10:05:00,92.67,92.67,92.46,92.55,31100.0,59.6348,59.6348,59.4997,59.5576,31100.0
2006-12-20 10:10:00,92.56,92.6,92.5,92.51,11700.0,59.564,59.5898,59.5254,59.5318,11700.0
2006-12-20 10:15:00,92.51,92.54,92.36,92.46,15900.0,59.5318,59.5511,59.4353,59.4997,15900.0
2006-12-20 10:20:00,92.46,92.49,92.38,92.47,4400.0,59.4997,59.519,59.4482,59.5061,4400.0
2006-12-20 10:25:00,92.47,92.47,92.35,92.35,10900.0,59.5061,59.5061,59.4289,59.4289,10900.0
2006-12-20 10:30:00,92.36,92.5,92.33,92.38,26500.0,59.4353,59.5254,59.416,59.4482,26500.0
2006-12-20 10:35:00,92.44,92.52,92.31,92.33,14700.0,59.4868,59.5383,59.4031,59.416,14700.0
2006-12-20 10:40:00,92.33,92.5,92.27,92.5,26800.0,59.416,59.5254,59.3774,59.5254,26800.0
2006-12-20 10:45:00,92.5,92.5,92.22,92.26,20800.0,59.5254,59.5254,59.3452,59.371,20800.0
2006-12-20 10:50:00,92.23,92.31,92.21,92.3,12600.0,59.3516,59.4031,59.3388,59.3967,12600.0
2006-12-20 10:55:00,92.3,92.35,92.24,92.29,17500.0,59.3967,59.4289,59.3581,59.3903,17500.0
2006-12-20 11:00:00,92.31,92.49,92.25,92.45,11500.0,59.4031,59.519,59.3645,59.4932,11500.0
2006-12-20 11:05:00,92.49,92.54,92.48,92.5,13800.0,59.519,59.5511,59.5125,59.5254,13800.0
2006-12-20 11:10:00,92.49,92.55,92.42,92.51,31000.0,59.519,59.5576,59.4739,59.5318,31000.0
2006-12-20 11:15:00,92.5,92.51,92.45,92.5,9500.0,59.5254,59.5318,59.4932,59.5254,9500.0
2006-12-20 11:20:00,92.49,92.54,92.43,92.51,9900.0,59.519,59.5511,59.4804,59.5318,9900.0
2006-12-20 11:25:00,92.52,92.54,92.14,92.14,36600.0,59.5383,59.5511,59.2937,59.2937,36600.0
2006-12-20 11:30:00,92.15,93.43,92.11,93.05,215900.0,59.3002,60.1239,59.2744,59.8793,215900.0
2006-12-20 11:35:00,93.16,93.21,92.05,92.26,206700.0,59.9501,59.9823,59.2358,59.371,206700.0
2006-12-20 11:40:00,92.26,92.32,91.77,91.92,83600.0,59.371,59.4096,59.0556,59.1522,83600.0
2006-12-20 11:45:00,91.89,91.95,91.54,91.7,31200.0,59.1329,59.1715,58.9076,59.0106,31200.0
2006-12-20 11:50:00,91.73,91.81,91.29,91.49,44600.0,59.0299,59.0814,58.7467,58.8754,44600.0
2006-12-20 11:55:00,91.45,91.79,91.34,91.41,40300.0,58.8497,59.0685,58.7789,58.824,40300.0
2006-12-20 12:00:00,91.48,91.48,91.36,91.41,17700.0,58.869,58.869,58.7918,58.824,17700.0
2006-12-20 12:05:00,91.41,91.56,91.4,91.43,20600.0,58.824,58.9205,58.8175,58.8368,20600.0
2006-12-20 12:10:00,91.41,91.46,91.16,91.38,32600.0,58.824,58.8561,58.6631,58.8047,32600.0
2006-12-20 12:15:00,91.39,91.4,91.1,91.14,14300.0,58.8111,58.8175,58.6245,58.6502,14300.0
2006-12-20 12:20:00,91.14,91.4,91.1,91.27,50100.0,58.6502,58.8175,58.6245,58.7339,50100.0
2006-12-20 12:25:00,91.23,91.4,91.23,91.3,15600.0,58.7081,58.8175,58.7081,58.7532,15600.0
2006-12-20 12:30:00,91.31,91.34,91.15,91.21,22100.0,58.7596,58.7789,58.6567,58.6953,22100.0
2006-12-20 12:35:00,91.19,91.19,90.75,91.07,81200.0,58.6824,58.6824,58.3992,58.6052,81200.0
2006-12-20 12:40:00,91.07,91.24,91.05,91.24,14500.0,58.6052,58.7146,58.5923,58.7146,14500.0
2006-12-20 12:45:00,91.24,91.26,91.15,91.15,7000.0,58.7146,58.7274,58.6567,58.6567,7000.0
2006-12-20 12:50:00,91.15,91.19,91.1,91.1,5500.0,58.6567,58.6824,58.6245,58.6245,5500.0
2006-12-20 12:55:00,91.11,91.11,91.0,91.02,33400.0,58.6309,58.6309,58.5601,58.573,33400.0
2006-12-20 13:00:00,91.0,91.14,90.9,91.13,56800.0,58.5601,58.6502,58.4958,58.6438,56800.0
2006-12-20 13:05:00,91.13,91.24,91.11,91.23,15000.0,58.6438,58.7146,58.6309,58.7081,15000.0
2006-12-20 13:10:00,91.19,91.23,91.07,91.07,19400.0,58.6824,58.7081,58.6052,58.6052,19400.0
2006-12-20 13:15:00,91.08,91.13,91.06,91.12,25300.0,58.6116,58.6438,58.5987,58.6373,25300.0
2006-12-20 13:20:00,91.11,91.11,91.03,91.09,28200.0,58.6309,58.6309,58.5794,58.618,28200.0
2006-12-20 13:25:00,91.09,91.1,91.04,91.04,11800.0,58.618,58.6245,58.5859,58.5859,11800.0
2006-12-20 13:30:00,91.05,91.05,90.9,91.0,28300.0,58.5923,58.5923,58.4958,58.5601,28300.0
2006-12-20 13:35:00,90.99,91.0,90.8,90.92,32400.0,58.5537,58.5601,58.4314,58.5086,32400.0
2006-12-20 13:40:00,90.92,90.93,90.86,90.9,19200.0,58.5086,58.5151,58.47,58.4958,19200.0
2006-12-20 13:45:00,90.88,90.93,90.82,90.9,22400.0,58.4829,58.5151,58.4443,58.4958,22400.0
2006-12-20 13:50:00,90.97,91.02,90.85,90.94,14100.0,58.5408,58.573,58.4636,58.5215,14100.0
2006-12-20 13:55:00,90.95,91.15,90.94,91.14,19300.0,58.5279,58.6567,58.5215,58.6502,19300.0
2006-12-20 14:00:00,91.15,91.24,91.15,91.2,9900.0,58.6567,58.7146,58.6567,58.6888,9900.0
2006-12-20 14:05:00,91.2,91.25,91.11,91.14,15100.0,58.6888,58.721,58.6309,58.6502,15100.0
2006-12-20 14:10:00,91.14,91.21,91.12,91.2,3600.0,58.6502,58.6953,58.6373,58.6888,3600.0
2006-12-20 14:15:00,91.2,91.21,91.11,91.16,4300.0,58.6888,58.6953,58.6309,58.6631,4300.0
2006-12-20 14:20:00,91.16,91.48,91.16,91.46,25300.0,58.6631,58.869,58.6631,58.8561,25300.0
2006-12-20 14:25:00,91.46,91.46,91.36,91.39,12100.0,58.8561,58.8561,58.7918,58.8111,12100.0
2006-12-20 14:30:00,91.37,91.48,91.29,91.29,8600.0,58.7982,58.869,58.7467,58.7467,8600.0
2006-12-20 14:35:00,91.3,91.42,91.3,91.38,15400.0,58.7532,58.8304,58.7532,58.8047,15400.0
2006-12-20 14:40:00,91.39,91.4,91.35,91.39,5500.0,58.8111,58.8175,58.7854,58.8111,5500.0
2006-12-20 14:45:00,91.38,91.42,91.24,91.24,8100.0,58.8047,58.8304,58.7146,58.7146,8100.0
2006-12-20 14:50:00,91.24,91.49,91.24,91.35,23600.0,58.7146,58.8754,58.7146,58.7854,23600.0
2006-12-20 14:55:00,91.36,91.48,91.33,91.33,6800.0,58.7918,58.869,58.7725,58.7725,6800.0
2006-12-20 15:00:00,91.37,91.37,91.18,91.2,6100.0,58.7982,58.7982,58.676,58.6888,6100.0
2006-12-20 15:05:00,91.2,91.25,91.18,91.24,11000.0,58.6888,58.721,58.676,58.7146,11000.0
2006-12-20 15:10:00,91.25,91.35,91.17,91.24,15200.0,58.721,58.7854,58.6695,58.7146,15200.0
2006-12-20 15:15:00,91.25,91.28,91.22,91.25,15000.0,58.721,58.7403,58.7017,58.721,15000.0
2006-12-20 15:20:00,91.25,91.27,91.11,91.17,13300.0,58.721,58.7339,58.6309,58.6695,13300.0
2006-12-20 15:25:00,91.18,91.39,91.18,91.39,13000.0,58.676,58.8111,58.676,58.8111,13000.0
2006-12-20 15:30:00,91.38,91.59,91.25,91.37,25000.0,58.8047,58.9398,58.721,58.7982,25000.0
2006-12-20 15:35:00,91.36,91.36,91.3,91.33,9600.0,58.7918,58.7918,58.7532,58.7725,9600.0
2006-12-20 15:40:00,91.34,91.42,91.29,91.29,13100.0,58.7789,58.8304,58.7467,58.7467,13100.0
2006-12-20 15:45:00,91.3,91.31,91.14,91.28,20100.0,58.7532,58.7596,58.6502,58.7403,20100.0
2006-12-20 15:50:00,91.29,91.29,91.1,91.22,16600.0,58.7467,58.7467,58.6245,58.7017,16600.0
2006-12-20 15:55:00,91.22,91.31,91.1,91.1,45600.0,58.7017,58.7596,58.6245,58.6245,45600.0
2006-12-21 09:30:00,91.46,91.7,91.25,91.4,34500.0,58.8561,59.0106,58.721,58.8175,34500.0
2006-12-21 09:35:00,91.32,91.34,91.11,91.24,62300.0,58.766,58.7789,58.6309,58.7146,62300.0
2006-12-21 09:40:00,91.24,91.49,90.63,91.29,59700.0,58.7146,58.8754,58.322,58.7467,59700.0
2006-12-21 09:45:00,91.24,91.45,91.1,91.29,24900.0,58.7146,58.8497,58.6245,58.7467,24900.0
2006-12-21 09:50:00,91.29,91.29,90.93,91.2,28700.0,58.7467,58.7467,58.5151,58.6888,28700.0
2006-12-21 09:55:00,91.2,91.2,90.74,91.1,41500.0,58.6888,58.6888,58.3928,58.6245,41500.0
2006-12-21 10:00:00,91.09,91.2,90.94,91.11,14300.0,58.618,58.6888,58.5215,58.6309,14300.0
2006-12-21 10:05:00,91.16,91.16,90.98,91.11,7900.0,58.6631,58.6631,58.5473,58.6309,7900.0
2006-12-21 10:10:00,91.04,91.09,90.9,91.05,17800.0,58.5859,58.618,58.4958,58.5923,17800.0
2006-12-21 10:15:00,91.07,91.16,90.95,91.02,9500.0,58.6052,58.6631,58.5279,58.573,9500.0
2006-12-21 10:20:00,91.0,91.09,90.9,90.9,15500.0,58.5601,58.618,58.4958,58.4958,15500.0
2006-12-21 10:25:00,90.91,91.1,90.91,90.92,12800.0,58.5022,58.6245,58.5022,58.5086,12800.0
2006-12-21 10:30:00,90.99,91.17,90.92,90.96,9600.0,58.5537,58.6695,58.5086,58.5344,9600.0
2006-12-21 10:35:00,90.96,91.08,90.96,91.0,5200.0,58.5344,58.6116,58.5344,58.5601,5200.0
2006-12-21 10:40:00,91.0,91.12,90.95,91.1,7800.0,58.5601,58.6373,58.5279,58.6245,7800.0
2006-12-21 10:45:00,91.05,91.05,90.91,91.01,11200.0,58.5923,58.5923,58.5022,58.5666,11200.0
2006-12-21 10:50:00,91.0,91.0,90.92,90.99,5500.0,58.5601,58.5601,58.5086,58.5537,5500.0
2006-12-21 10:55:00,90.95,90.96,90.9,90.9,6700.0,58.5279,58.5344,58.4958,58.4958,6700.0
2006-12-21 11:00:00,90.91,91.04,90.9,90.99,7800.0,58.5022,58.5859,58.4958,58.5537,7800.0
2006-12-21 11:05:00,91.04,91.13,91.04,91.1,7600.0,58.5859,58.6438,58.5859,58.6245,7600.0
2006-12-21 11:10:00,91.07,91.09,90.93,90.93,3900.0,58.6052,58.618,58.5151,58.5151,3900.0
2006-12-21 11:15:00,90.92,90.97,90.88,90.96,10000.0,58.5086,58.5408,58.4829,58.5344,10000.0
2006-12-21 11:20:00,90.97,91.1,90.96,91.1,5400.0,58.5408,58.6245,58.5344,58.6245,5400.0
2006-12-21 11:25:00,91.14,91.14,91.0,91.04,5700.0,58.6502,58.6502,58.5601,58.5859,5700.0
2006-12-21 11:30:00,91.01,91.01,90.9,90.92,10500.0,58.5666,58.5666,58.4958,58.5086,10500.0
2006-12-21 11:35:00,90.97,90.98,90.9,90.9,6200.0,58.5408,58.5473,58.4958,58.4958,6200.0
2006-12-21 11:40:00,90.95,91.0,90.9,91.0,5800.0,58.5279,58.5601,58.4958,58.5601,5800.0
2006-12-21 11:45:00,91.0,91.07,90.9,90.95,9000.0,58.5601,58.6052,58.4958,58.5279,9000.0
2006-12-21 11:50:00,90.97,90.97,90.9,90.9,5800.0,58.5408,58.5408,58.4958,58.4958,5800.0
2006-12-21 11:55:00,90.9,91.0,90.87,90.98,16900.0,58.4958,58.5601,58.4765,58.5473,16900.0
2006-12-21 12:00:00,90.93,91.11,90.85,90.91,31600.0,58.5151,58.6309,58.4636,58.5022,31600.0
2006-12-21 12:05:00,90.91,90.95,90.8,90.95,32400.0,58.5022,58.5279,58.4314,58.5279,32400.0
2006-12-21 12:10:00,90.95,90.99,90.92,90.93,5700.0,58.5279,58.5537,58.5086,58.5151,5700.0
2006-12-21 12:15:00,90.93,90.93,90.82,90.85,9600.0,58.5151,58.5151,58.4443,58.4636,9600.0
2006-12-21 12:20:00,90.85,90.95,90.85,90.9,11600.0,58.4636,58.5279,58.4636,58.4958,11600.0
2006-12-21 12:25:00,90.9,91.0,90.8,90.95,22800.0,58.4958,58.5601,58.4314,58.5279,22800.0
2006-12-21 12:30:00,90.88,90.93,90.84,90.84,12200.0,58.4829,58.5151,58.4572,58.4572,12200.0
2006-12-21 12:35:00,90.8,90.81,90.51,90.7,40800.0,58.4314,58.4379,58.2448,58.3671,40800.0
2006-12-21 12:40:00,90.7,90.79,90.67,90.71,13200.0,58.3671,58.425,58.3478,58.3735,13200.0
2006-12-21 12:45:00,90.68,90.75,90.65,90.75,10200.0,58.3542,58.3992,58.3349,58.3992,10200.0
2006-12-21 12:50:00,90.7,90.76,90.7,90.7,11200.0,58.3671,58.4057,58.3671,58.3671,11200.0
2006-12-21 12:55:00,90.7,90.71,90.67,90.67,5000.0,58.3671,58.3735,58.3478,58.3478,5000.0
2006-12-21 13:00:00,90.68,90.68,90.5,90.61,22700.0,58.3542,58.3542,58.2384,58.3092,22700.0
2006-12-21 13:05:00,90.59,90.59,90.37,90.53,18000.0,58.2963,58.2963,58.1547,58.2577,18000.0
2006-12-21 13:10:00,90.52,90.53,90.33,90.5,13900.0,58.2512,58.2577,58.129,58.2384,13900.0
2006-12-21 13:15:00,90.5,90.68,90.5,90.6,17800.0,58.2384,58.3542,58.2384,58.3027,17800.0
2006-12-21 13:20:00,90.6,90.64,90.6,90.64,12600.0,58.3027,58.3285,58.3027,58.3285,12600.0
2006-12-21 13:25:00,90.64,90.66,90.6,90.65,4600.0,58.3285,58.3413,58.3027,58.3349,4600.0
2006-12-21 13:30:00,90.63,90.64,90.52,90.59,14900.0,58.322,58.3285,58.2512,58.2963,14900.0
2006-12-21 13:35:00,90.6,90.67,90.55,90.66,17100.0,58.3027,58.3478,58.2705,58.3413,17100.0
2006-12-21 13:40:00,90.65,90.65,90.52,90.53,7800.0,58.3349,58.3349,58.2512,58.2577,7800.0
2006-12-21 13:45:00,90.51,90.51,90.37,90.41,5000.0,58.2448,58.2448,58.1547,58.1804,5000.0
2006-12-21 13:50:00,90.37,90.4,90.28,90.33,28800.0,58.1547,58.174,58.0968,58.129,28800.0
2006-12-21 13:55:00,90.33,90.34,90.12,90.13,13300.0,58.129,58.1354,57.9938,58.0003,13300.0
2006-12-21 14:00:00,90.13,90.24,90.1,90.15,42200.0,58.0003,58.071,57.981,58.0131,42200.0
2006-12-21 14:05:00,90.16,90.18,90.13,90.18,29600.0,58.0196,58.0324,58.0003,58.0324,29600.0
2006-12-21 14:10:00,90.18,90.25,90.14,90.15,22200.0,58.0324,58.0775,58.0067,58.0131,22200.0
2006-12-21 14:15:00,90.15,90.26,90.15,90.15,14600.0,58.0131,58.0839,58.0131,58.0131,14600.0
2006-12-21 14:20:00,90.15,90.43,90.15,90.37,17200.0,58.0131,58.1933,58.0131,58.1547,17200.0
2006-12-21 14:25:00,90.38,90.57,90.35,90.35,13200.0,58.1611,58.2834,58.1418,58.1418,13200.0
2006-12-21 14:30:00,90.4,90.4,90.15,90.26,9300.0,58.174,58.174,58.0131,58.0839,9300.0
2006-12-21 14:35:00,90.27,90.6,90.21,90.22,33900.0,58.0904,58.3027,58.0517,58.0582,33900.0
2006-12-21 14:40:00,90.18,90.4,90.15,90.39,14000.0,58.0324,58.174,58.0131,58.1676,14000.0
2006-12-21 14:45:00,90.36,90.41,90.22,90.4,19100.0,58.1483,58.1804,58.0582,58.174,19100.0
2006-12-21 14:50:00,90.4,90.5,90.28,90.4,11100.0,58.174,58.2384,58.0968,58.174,11100.0
2006-12-21 14:55:00,90.42,90.53,90.32,90.36,12300.0,58.1869,58.2577,58.1225,58.1483,12300.0
2006-12-21 15:00:00,90.36,90.53,90.34,90.53,8100.0,58.1483,58.2577,58.1354,58.2577,8100.0
2006-12-21 15:05:00,90.48,90.66,90.48,90.59,6700.0,58.2255,58.3413,58.2255,58.2963,6700.0
2006-12-21 15:10:00,90.63,90.87,90.63,90.82,15800.0,58.322,58.4765,58.322,58.4443,15800.0
2006-12-21 15:15:00,90.84,90.84,90.69,90.7,7100.0,58.4572,58.4572,58.3606,58.3671,7100.0
2006-12-21 15:20:00,90.7,90.7,90.63,90.64,11100.0,58.3671,58.3671,58.322,58.3285,11100.0
2006-12-21 15:25:00,90.64,90.82,90.64,90.74,10000.0,58.3285,58.4443,58.3285,58.3928,10000.0
2006-12-21 15:30:00,90.74,90.74,90.69,90.73,9200.0,58.3928,58.3928,58.3606,58.3864,9200.0
2006-12-21 15:35:00,90.74,90.82,90.73,90.82,10400.0,58.3928,58.4443,58.3864,58.4443,10400.0
2006-12-21 15:40:00,90.83,90.9,90.77,90.87,11300.0,58.4507,58.4958,58.4121,58.4765,11300.0
2006-12-21 15:45:00,90.89,91.0,90.86,90.89,28400.0,58.4893,58.5601,58.47,58.4893,28400.0
2006-12-21 15:50:00,90.87,90.98,90.87,90.97,30200.0,58.4765,58.5473,58.4765,58.5408,30200.0
2006-12-21 15:55:00,90.97,91.01,90.9,90.99,33200.0,58.5408,58.5666,58.4958,58.5537,33200.0
2006-12-22 09:30:00,91.03,91.03,90.29,90.37,46300.0,58.5794,58.5794,58.1032,58.1547,46300.0
2006-12-22 09:35:00,90.37,90.37,89.8,89.85,68200.0,58.1547,58.1547,57.7879,57.8201,68200.0
2006-12-22 09:40:00,89.89,89.98,88.8,89.3,104900.0,57.8458,57.9037,57.1444,57.4661,104900.0
2006-12-22 09:45:00,89.3,89.5,88.9,89.2,122300.0,57.4661,57.5948,57.2087,57.4018,122300.0
2006-12-22 09:50:00,89.18,89.6,89.15,89.5,80200.0,57.3889,57.6592,57.3696,57.5948,80200.0
2006-12-22 09:55:00,89.5,89.57,89.2,89.5,64200.0,57.5948,57.6399,57.4018,57.5948,64200.0
2006-12-22 10:00:00,89.5,89.7,89.48,89.57,125600.0,57.5948,57.7235,57.582,57.6399,125600.0
2006-12-22 10:05:00,89.51,89.81,89.51,89.81,41400.0,57.6013,57.7943,57.6013,57.7943,41400.0
2006-12-22 10:10:00,89.81,90.1,89.81,90.0,34600.0,57.7943,57.981,57.7943,57.9166,34600.0
2006-12-22 10:15:00,90.07,90.27,89.94,90.22,55400.0,57.9617,58.0904,57.878,58.0582,55400.0
2006-12-22 10:20:00,90.23,90.41,90.16,90.34,28700.0,58.0646,58.1804,58.0196,58.1354,28700.0
2006-12-22 10:25:00,90.32,90.66,90.32,90.6,12300.0,58.1225,58.3413,58.1225,58.3027,12300.0
2006-12-22 10:30:00,90.6,90.71,90.51,90.53,19900.0,58.3027,58.3735,58.2448,58.2577,19900.0
2006-12-22 10:35:00,90.58,90.63,90.47,90.48,13300.0,58.2898,58.322,58.2191,58.2255,13300.0
2006-12-22 10:40:00,90.48,90.56,90.21,90.21,19200.0,58.2255,58.277,58.0517,58.0517,19200.0
2006-12-22 10:45:00,90.22,90.24,89.92,89.97,23100.0,58.0582,58.071,57.8651,57.8973,23100.0
2006-12-22 10:50:00,90.01,90.1,89.87,90.0,12600.0,57.923,57.981,57.8329,57.9166,12600.0
2006-12-22 10:55:00,90.0,90.0,89.78,89.79,9000.0,57.9166,57.9166,57.775,57.7815,9000.0
2006-12-22 11:00:00,89.79,89.95,89.65,89.79,33600.0,57.7815,57.8844,57.6914,57.7815,33600.0
2006-12-22 11:05:00,89.72,89.8,89.63,89.8,14500.0,57.7364,57.7879,57.6785,57.7879,14500.0
2006-12-22 11:10:00,89.78,89.78,89.56,89.56,7400.0,57.775,57.775,57.6335,57.6335,7400.0
2006-12-22 11:15:00,89.57,89.69,89.5,89.54,27100.0,57.6399,57.7171,57.5948,57.6206,27100.0
2006-12-22 11:20:00,89.54,89.68,89.5,89.54,6500.0,57.6206,57.7107,57.5948,57.6206,6500.0
2006-12-22 11:25:00,89.53,89.58,89.44,89.58,24600.0,57.6142,57.6463,57.5562,57.6463,24600.0
2006-12-22 11:30:00,89.58,89.71,89.5,89.59,15800.0,57.6463,57.73,57.5948,57.6528,15800.0
2006-12-22 11:35:00,89.59,89.7,89.55,89.58,9500.0,57.6528,57.7235,57.627,57.6463,9500.0
2006-12-22 11:40:00,89.58,89.66,89.5,89.66,19200.0,57.6463,57.6978,57.5948,57.6978,19200.0
2006-12-22 11:45:00,89.66,89.66,89.5,89.51,22100.0,57.6978,57.6978,57.5948,57.6013,22100.0
2006-12-22 11:50:00,89.5,89.64,89.4,89.41,13900.0,57.5948,57.6849,57.5305,57.5369,13900.0
2006-12-22 11:55:00,89.4,89.5,89.3,89.36,18100.0,57.5305,57.5948,57.4661,57.5048,18100.0
2006-12-22 12:00:00,89.31,89.39,89.28,89.33,14000.0,57.4726,57.5241,57.4533,57.4854,14000.0
2006-12-22 12:05:00,89.33,89.34,89.26,89.3,41400.0,57.4854,57.4919,57.4404,57.4661,41400.0
2006-12-22 12:10:00,89.29,89.32,89.11,89.2,29300.0,57.4597,57.479,57.3439,57.4018,29300.0
2006-12-22 12:15:00,89.2,89.2,89.07,89.12,25300.0,57.4018,57.4018,57.3181,57.3503,25300.0
2006-12-22 12:20:00,89.13,89.2,89.12,89.16,16400.0,57.3567,57.4018,57.3503,57.3761,16400.0
2006-12-22 12:25:00,89.16,89.22,89.04,89.08,20600.0,57.3761,57.4147,57.2988,57.3246,20600.0
2006-12-22 12:30:00,89.04,89.05,89.0,89.02,18100.0,57.2988,57.3053,57.2731,57.286,18100.0
2006-12-22 12:35:00,89.02,89.03,88.8,88.94,67000.0,57.286,57.2924,57.1444,57.2345,67000.0
2006-12-22 12:40:00,88.94,89.1,88.94,89.06,21900.0,57.2345,57.3374,57.2345,57.3117,21900.0
2006-12-22 12:45:00,89.02,89.02,88.66,88.66,33800.0,57.286,57.286,57.0543,57.0543,33800.0
2006-12-22 12:50:00,88.66,88.7,88.35,88.62,49800.0,57.0543,57.08,56.8548,57.0286,49800.0
2006-12-22 12:55:00,88.62,88.71,88.54,88.55,17300.0,57.0286,57.0865,56.9771,56.9835,17300.0
2006-12-22 13:00:00,88.55,88.75,88.55,88.63,25800.0,56.9835,57.1122,56.9835,57.035,25800.0
2006-12-22 13:05:00,88.59,88.8,88.55,88.75,20900.0,57.0092,57.1444,56.9835,57.1122,20900.0
2006-12-22 13:10:00,88.74,88.9,88.74,88.87,23000.0,57.1058,57.2087,57.1058,57.1894,23000.0
2006-12-22 13:15:00,88.86,89.07,88.86,89.05,21500.0,57.183,57.3181,57.183,57.3053,21500.0
2006-12-22 13:20:00,89.07,89.14,88.94,89.02,13500.0,57.3181,57.3632,57.2345,57.286,13500.0
2006-12-22 13:25:00,89.0,89.0,88.8,88.89,13800.0,57.2731,57.2731,57.1444,57.2023,13800.0
2006-12-22 13:30:00,88.89,88.98,88.89,88.92,11700.0,57.2023,57.2602,57.2023,57.2216,11700.0
2006-12-22 13:35:00,88.9,89.09,88.87,89.0,27500.0,57.2087,57.331,57.1894,57.2731,27500.0
2006-12-22 13:40:00,89.0,89.0,88.78,88.87,12700.0,57.2731,57.2731,57.1315,57.1894,12700.0
2006-12-22 13:45:00,88.85,88.9,88.8,88.9,9800.0,57.1766,57.2087,57.1444,57.2087,9800.0
2006-12-22 13:50:00,88.88,88.92,88.83,88.91,7200.0,57.1959,57.2216,57.1637,57.2152,7200.0
2006-12-22 13:55:00,88.92,88.95,88.86,88.94,26100.0,57.2216,57.2409,57.183,57.2345,26100.0
2006-12-22 14:00:00,88.93,88.94,88.75,88.8,24400.0,57.228,57.2345,57.1122,57.1444,24400.0
2006-12-22 14:05:00,88.8,89.0,88.8,88.91,8800.0,57.1444,57.2731,57.1444,57.2152,8800.0
2006-12-22 14:10:00,88.89,88.89,88.75,88.75,5300.0,57.2023,57.2023,57.1122,57.1122,5300.0
2006-12-22 14:15:00,88.76,88.89,88.76,88.84,14800.0,57.1186,57.2023,57.1186,57.1701,14800.0
2006-12-22 14:20:00,88.85,88.95,88.82,88.91,6400.0,57.1766,57.2409,57.1573,57.2152,6400.0
2006-12-22 14:25:00,88.87,88.96,88.87,88.92,14100.0,57.1894,57.2473,57.1894,57.2216,14100.0
2006-12-22 14:30:00,88.92,88.92,88.78,88.79,11800.0,57.2216,57.2216,57.1315,57.1379,11800.0
2006-12-22 14:35:00,88.8,88.83,88.76,88.79,9100.0,57.1444,57.1637,57.1186,57.1379,9100.0
2006-12-22 14:40:00,88.78,88.78,88.65,88.76,8000.0,57.1315,57.1315,57.0479,57.1186,8000.0
2006-12-22 14:45:00,88.76,88.81,88.67,88.81,10000.0,57.1186,57.1508,57.0607,57.1508,10000.0
2006-12-22 14:50:00,88.78,88.81,88.67,88.7,7700.0,57.1315,57.1508,57.0607,57.08,7700.0
2006-12-22 14:55:00,88.7,88.79,88.56,88.58,14000.0,57.08,57.1379,56.9899,57.0028,14000.0
2006-12-22 15:00:00,88.58,88.73,88.56,88.73,18600.0,57.0028,57.0993,56.9899,57.0993,18600.0
2006-12-22 15:05:00,88.73,88.8,88.73,88.76,6500.0,57.0993,57.1444,57.0993,57.1186,6500.0
2006-12-22 15:10:00,88.72,88.89,88.72,88.87,7700.0,57.0929,57.2023,57.0929,57.1894,7700.0
2006-12-22 15:15:00,88.86,89.07,88.86,89.0,31100.0,57.183,57.3181,57.183,57.2731,31100.0
2006-12-22 15:20:00,89.0,89.13,88.97,88.97,30900.0,57.2731,57.3567,57.2538,57.2538,30900.0
2006-12-22 15:25:00,88.99,89.05,88.95,89.0,12900.0,57.2667,57.3053,57.2409,57.2731,12900.0
2006-12-22 15:30:00,88.98,89.05,88.95,89.0,21700.0,57.2602,57.3053,57.2409,57.2731,21700.0
2006-12-22 15:35:00,89.0,89.02,88.96,89.0,12500.0,57.2731,57.286,57.2473,57.2731,12500.0
2006-12-22 15:40:00,89.0,89.0,88.88,88.92,17500.0,57.2731,57.2731,57.1959,57.2216,17500.0
2006-12-22 15:45:00,88.92,88.95,88.81,88.84,15500.0,57.2216,57.2409,57.1508,57.1701,15500.0
2006-12-22 15:50:00,88.82,88.82,88.62,88.67,25100.0,57.1573,57.1573,57.0286,57.0607,25100.0
2006-12-22 15:55:00,88.69,88.73,88.61,88.72,36400.0,57.0736,57.0993,57.0221,57.0929,36400.0
2006-12-26 09:30:00,88.8,88.92,88.32,88.87,32700.0,57.1444,57.2216,56.8355,57.1894,32700.0
2006-12-26 09:35:00,88.87,89.07,88.53,88.99,16400.0,57.1894,57.3181,56.9706,57.2667,16400.0
2006-12-26 09:40:00,89.08,89.12,88.95,89.12,9400.0,57.3246,57.3503,57.2409,57.3503,9400.0
2006-12-26 09:45:00,89.12,89.82,89.11,89.3,38300.0,57.3503,57.8008,57.3439,57.4661,38300.0
2006-12-26 09:50:00,89.3,89.4,89.25,89.35,10400.0,57.4661,57.5305,57.434,57.4983,10400.0
2006-12-26 09:55:00,89.36,89.4,89.13,89.16,18500.0,57.5048,57.5305,57.3567,57.3761,18500.0
2006-12-26 10:00:00,89.16,89.24,89.1,89.24,9800.0,57.3761,57.4275,57.3374,57.4275,9800.0
2006-12-26 10:05:00,89.22,89.35,88.93,88.95,16400.0,57.4147,57.4983,57.228,57.2409,16400.0
2006-12-26 10:10:00,88.88,89.0,88.87,88.89,10800.0,57.1959,57.2731,57.1894,57.2023,10800.0
2006-12-26 10:15:00,88.89,88.95,88.86,88.93,4000.0,57.2023,57.2409,57.183,57.228,4000.0
2006-12-26 10:20:00,88.88,88.89,88.82,88.89,4000.0,57.1959,57.2023,57.1573,57.2023,4000.0
2006-12-26 10:25:00,88.89,88.89,88.83,88.87,4900.0,57.2023,57.2023,57.1637,57.1894,4900.0
2006-12-26 10:30:00,88.89,89.03,88.89,89.03,5600.0,57.2023,57.2924,57.2023,57.2924,5600.0
2006-12-26 10:35:00,89.03,89.03,88.99,89.01,8900.0,57.2924,57.2924,57.2667,57.2795,8900.0
2006-12-26 10:40:00,89.0,89.05,88.9,89.03,9300.0,57.2731,57.3053,57.2087,57.2924,9300.0
2006-12-26 10:45:00,89.02,89.05,88.9,88.91,4300.0,57.286,57.3053,57.2087,57.2152,4300.0
2006-12-26 10:50:00,88.86,88.95,88.86,88.89,3500.0,57.183,57.2409,57.183,57.2023,3500.0
2006-12-26 10:55:00,88.88,88.89,88.61,88.8,13200.0,57.1959,57.2023,57.0221,57.1444,13200.0
2006-12-26 11:00:00,88.75,88.75,88.68,88.71,6200.0,57.1122,57.1122,57.0672,57.0865,6200.0
2006-12-26 11:05:00,88.71,88.8,88.71,88.8,9200.0,57.0865,57.1444,57.0865,57.1444,9200.0
2006-12-26 11:10:00,88.83,89.04,88.83,88.94,11300.0,57.1637,57.2988,57.1637,57.2345,11300.0
2006-12-26 11:15:00,88.94,88.94,88.85,88.89,4600.0,57.2345,57.2345,57.1766,57.2023,4600.0
2006-12-26 11:20:00,88.89,88.89,88.84,88.84,4700.0,57.2023,57.2023,57.1701,57.1701,4700.0
2006-12-26 11:25:00,88.88,89.08,88.87,89.08,6900.0,57.1959,57.3246,57.1894,57.3246,6900.0
2006-12-26 11:30:00,89.08,89.09,88.92,88.99,17300.0,57.3246,57.331,57.2216,57.2667,17300.0
2006-12-26 11:35:00,88.95,89.02,88.94,89.02,17600.0,57.2409,57.286,57.2345,57.286,17600.0
2006-12-26 11:40:00,89.02,89.06,88.94,89.05,14900.0,57.286,57.3117,57.2345,57.3053,14900.0
2006-12-26 11:45:00,89.05,89.05,88.95,88.95,1000.0,57.3053,57.3053,57.2409,57.2409,1000.0
2006-12-26 11:50:00,88.94,88.96,88.81,88.82,11100.0,57.2345,57.2473,57.1508,57.1573,11100.0
2006-12-26 11:55:00,88.82,88.86,88.72,88.79,7300.0,57.1573,57.183,57.0929,57.1379,7300.0
2006-12-26 12:00:00,88.8,88.87,88.72,88.84,5500.0,57.1444,57.1894,57.0929,57.1701,5500.0
2006-12-26 12:05:00,88.84,88.92,88.76,88.83,10100.0,57.1701,57.2216,57.1186,57.1637,10100.0
2006-12-26 12:10:00,88.82,88.86,88.79,88.86,4200.0,57.1573,57.183,57.1379,57.183,4200.0
2006-12-26 12:15:00,88.85,88.85,88.68,88.68,6800.0,57.1766,57.1766,57.0672,57.0672,6800.0
2006-12-26 12:20:00,88.67,88.7,88.65,88.65,6100.0,57.0607,57.08,57.0479,57.0479,6100.0
2006-12-26 12:25:00,88.66,88.68,88.64,88.64,2100.0,57.0543,57.0672,57.0414,57.0414,2100.0
2006-12-26 12:30:00,88.63,88.63,88.49,88.52,7700.0,57.035,57.035,56.9449,56.9642,7700.0
2006-12-26 12:35:00,88.52,88.52,88.41,88.41,2800.0,56.9642,56.9642,56.8934,56.8934,2800.0
2006-12-26 12:40:00,88.42,88.42,88.26,88.29,10600.0,56.8998,56.8998,56.7969,56.8162,10600.0
2006-12-26 12:45:00,88.29,88.41,88.27,88.41,11500.0,56.8162,56.8934,56.8033,56.8934,11500.0
2006-12-26 12:50:00,88.41,88.55,88.39,88.55,10000.0,56.8934,56.9835,56.8805,56.9835,10000.0
2006-12-26 12:55:00,88.54,88.54,88.35,88.42,6700.0,56.9771,56.9771,56.8548,56.8998,6700.0
2006-12-26 13:00:00,88.4,88.4,88.3,88.3,3400.0,56.887,56.887,56.8226,56.8226,3400.0
2006-12-26 13:05:00,88.29,88.54,88.29,88.54,12200.0,56.8162,56.9771,56.8162,56.9771,12200.0
2006-12-26 13:10:00,88.53,88.6,88.43,88.6,9800.0,56.9706,57.0157,56.9063,57.0157,9800.0
2006-12-26 13:15:00,88.59,88.6,88.55,88.58,3200.0,57.0092,57.0157,56.9835,57.0028,3200.0
2006-12-26 13:20:00,88.58,88.58,88.52,88.53,2000.0,57.0028,57.0028,56.9642,56.9706,2000.0
2006-12-26 13:25:00,88.52,88.53,88.41,88.47,2700.0,56.9642,56.9706,56.8934,56.932,2700.0
2006-12-26 13:30:00,88.44,88.47,88.43,88.47,1500.0,56.9127,56.932,56.9063,56.932,1500.0
2006-12-26 13:35:00,88.47,88.51,88.45,88.51,2800.0,56.932,56.9578,56.9192,56.9578,2800.0
2006-12-26 13:40:00,88.49,88.49,88.46,88.46,1300.0,56.9449,56.9449,56.9256,56.9256,1300.0
2006-12-26 13:45:00,88.5,88.61,88.48,88.61,5900.0,56.9513,57.0221,56.9385,57.0221,5900.0
2006-12-26 13:50:00,88.65,88.9,88.65,88.9,5700.0,57.0479,57.2087,57.0479,57.2087,5700.0
2006-12-26 13:55:00,88.92,88.92,88.81,88.82,4400.0,57.2216,57.2216,57.1508,57.1573,4400.0
2006-12-26 14:00:00,88.81,88.81,88.76,88.76,600.0,57.1508,57.1508,57.1186,57.1186,600.0
2006-12-26 14:05:00,88.82,88.83,88.78,88.78,5300.0,57.1573,57.1637,57.1315,57.1315,5300.0
2006-12-26 14:10:00,88.82,88.82,88.82,88.82,400.0,57.1573,57.1573,57.1573,57.1573,400.0
2006-12-26 14:15:00,88.82,88.92,88.76,88.88,6200.0,57.1573,57.2216,57.1186,57.1959,6200.0
2006-12-26 14:20:00,88.88,88.95,88.88,88.95,2800.0,57.1959,57.2409,57.1959,57.2409,2800.0
2006-12-26 14:25:00,88.95,88.95,88.9,88.9,3000.0,57.2409,57.2409,57.2087,57.2087,3000.0
2006-12-26 14:30:00,88.93,89.0,88.9,88.99,4200.0,57.228,57.2731,57.2087,57.2667,4200.0
2006-12-26 14:35:00,88.99,89.04,88.94,88.97,4400.0,57.2667,57.2988,57.2345,57.2538,4400.0
2006-12-26 14:40:00,88.92,88.95,88.88,88.95,3000.0,57.2216,57.2409,57.1959,57.2409,3000.0
2006-12-26 14:45:00,88.95,88.95,88.81,88.84,6700.0,57.2409,57.2409,57.1508,57.1701,6700.0
2006-12-26 14:50:00,88.84,89.0,88.84,89.0,4200.0,57.1701,57.2731,57.1701,57.2731,4200.0
2006-12-26 14:55:00,88.95,89.03,88.95,88.97,4200.0,57.2409,57.2924,57.2409,57.2538,4200.0
2006-12-26 15:00:00,88.97,89.0,88.89,88.9,5800.0,57.2538,57.2731,57.2023,57.2087,5800.0
2006-12-26 15:05:00,88.9,88.9,88.85,88.85,1500.0,57.2087,57.2087,57.1766,57.1766,1500.0
2006-12-26 15:10:00,88.84,89.0,88.82,89.0,7100.0,57.1701,57.2731,57.1573,57.2731,7100.0
2006-12-26 15:15:00,88.99,89.02,88.98,89.0,5900.0,57.2667,57.286,57.2602,57.2731,5900.0
2006-12-26 15:20:00,89.03,89.03,89.0,89.0,4300.0,57.2924,57.2924,57.2731,57.2731,4300.0
2006-12-26 15:25:00,89.0,89.01,88.97,89.0,1600.0,57.2731,57.2795,57.2538,57.2731,1600.0
2006-12-26 15:30:00,88.99,88.99,88.85,88.96,4700.0,57.2667,57.2667,57.1766,57.2473,4700.0
2006-12-26 15:35:00,88.98,89.12,88.98,89.02,18400.0,57.2602,57.3503,57.2602,57.286,18400.0
2006-12-26 15:40:00,89.02,89.12,89.0,89.02,10800.0,57.286,57.3503,57.2731,57.286,10800.0
2006-12-26 15:45:00,89.0,89.13,88.95,89.08,12400.0,57.2731,57.3567,57.2409,57.3246,12400.0
2006-12-26 15:50:00,89.08,89.16,89.04,89.15,10200.0,57.3246,57.3761,57.2988,57.3696,10200.0
2006-12-26 15:55:00,89.15,89.19,89.0,89.1,14800.0,57.3696,57.3954,57.2731,57.3374,14800.0
2006-12-27 09:30:00,89.19,89.57,89.19,89.57,28500.0,57.3954,57.6399,57.3954,57.6399,28500.0
2006-12-27 09:35:00,89.59,90.3,89.53,89.96,61600.0,57.6528,58.1097,57.6142,57.8909,61600.0
2006-12-27 09:40:00,89.96,90.08,89.77,89.85,35100.0,57.8909,57.9681,57.7686,57.8201,35100.0
2006-12-27 09:45:00,89.85,89.85,89.47,89.78,24600.0,57.8201,57.8201,57.5755,57.775,24600.0
2006-12-27 09:50:00,89.78,89.85,89.5,89.59,14600.0,57.775,57.8201,57.5948,57.6528,14600.0
2006-12-27 09:55:00,89.51,89.53,88.89,88.94,30400.0,57.6013,57.6142,57.2023,57.2345,30400.0
2006-12-27 10:00:00,88.94,89.33,88.81,88.95,37800.0,57.2345,57.4854,57.1508,57.2409,37800.0
2006-12-27 10:05:00,88.97,89.0,88.62,88.93,23400.0,57.2538,57.2731,57.0286,57.228,23400.0
2006-12-27 10:10:00,88.92,88.92,88.77,88.78,7000.0,57.2216,57.2216,57.1251,57.1315,7000.0
2006-12-27 10:15:00,88.81,88.94,88.7,88.9,7300.0,57.1508,57.2345,57.08,57.2087,7300.0
2006-12-27 10:20:00,88.89,89.13,88.89,89.08,13100.0,57.2023,57.3567,57.2023,57.3246,13100.0
2006-12-27 10:25:00,89.09,89.22,89.03,89.22,16600.0,57.331,57.4147,57.2924,57.4147,16600.0
2006-12-27 10:30:00,89.29,89.29,89.02,89.02,11500.0,57.4597,57.4597,57.286,57.286,11500.0
2006-12-27 10:35:00,89.08,89.08,89.0,89.04,4700.0,57.3246,57.3246,57.2731,57.2988,4700.0
2006-12-27 10:40:00,89.07,89.35,89.07,89.35,17000.0,57.3181,57.4983,57.3181,57.4983,17000.0
2006-12-27 10:45:00,89.4,89.4,89.25,89.3,14100.0,57.5305,57.5305,57.434,57.4661,14100.0
2006-12-27 10:50:00,89.34,89.51,89.34,89.38,12800.0,57.4919,57.6013,57.4919,57.5176,12800.0
2006-12-27 10:55:00,89.38,89.48,89.32,89.39,10200.0,57.5176,57.582,57.479,57.5241,10200.0
2006-12-27 11:00:00,89.4,89.4,89.2,89.31,14900.0,57.5305,57.5305,57.4018,57.4726,14900.0
2006-12-27 11:05:00,89.29,89.33,89.18,89.19,7800.0,57.4597,57.4854,57.3889,57.3954,7800.0
2006-12-27 11:10:00,89.19,89.19,88.97,89.05,10800.0,57.3954,57.3954,57.2538,57.3053,10800.0
2006-12-27 11:15:00,89.03,89.17,88.97,89.13,11300.0,57.2924,57.3825,57.2538,57.3567,11300.0
2006-12-27 11:20:00,89.13,89.3,89.13,89.27,7200.0,57.3567,57.4661,57.3567,57.4468,7200.0
2006-12-27 11:25:00,89.31,89.49,89.29,89.42,12100.0,57.4726,57.5884,57.4597,57.5434,12100.0
2006-12-27 11:30:00,89.46,89.52,89.43,89.49,10700.0,57.5691,57.6077,57.5498,57.5884,10700.0
2006-12-27 11:35:00,89.49,89.5,89.39,89.42,16900.0,57.5884,57.5948,57.5241,57.5434,16900.0
2006-12-27 11:40:00,89.48,89.67,89.48,89.63,12700.0,57.582,57.7042,57.582,57.6785,12700.0
2006-12-27 11:45:00,89.64,89.75,89.64,89.72,12400.0,57.6849,57.7557,57.6849,57.7364,12400.0
2006-12-27 11:50:00,89.72,89.78,89.68,89.7,9100.0,57.7364,57.775,57.7107,57.7235,9100.0
2006-12-27 11:55:00,89.7,89.77,89.7,89.76,8900.0,57.7235,57.7686,57.7235,57.7622,8900.0
2006-12-27 12:00:00,89.77,89.77,89.67,89.73,4300.0,57.7686,57.7686,57.7042,57.7429,4300.0
2006-12-27 12:05:00,89.74,89.75,89.66,89.66,4800.0,57.7493,57.7557,57.6978,57.6978,4800.0
2006-12-27 12:10:00,89.63,89.68,89.56,89.62,9000.0,57.6785,57.7107,57.6335,57.6721,9000.0
2006-12-27 12:15:00,89.62,89.63,89.55,89.63,3200.0,57.6721,57.6785,57.627,57.6785,3200.0
2006-12-27 12:20:00,89.61,89.63,89.46,89.46,7700.0,57.6656,57.6785,57.5691,57.5691,7700.0
2006-12-27 12:25:00,89.49,89.59,89.46,89.55,6000.0,57.5884,57.6528,57.5691,57.627,6000.0
2006-12-27 12:30:00,89.56,89.61,89.5,89.51,8600.0,57.6335,57.6656,57.5948,57.6013,8600.0
2006-12-27 12:35:00,89.51,89.52,89.32,89.33,19100.0,57.6013,57.6077,57.479,57.4854,19100.0
2006-12-27 12:40:00,89.34,89.38,89.3,89.37,11300.0,57.4919,57.5176,57.4661,57.5112,11300.0
2006-12-27 12:45:00,89.32,89.41,89.32,89.37,9400.0,57.479,57.5369,57.479,57.5112,9400.0
2006-12-27 12:50:00,89.35,89.36,89.29,89.32,7100.0,57.4983,57.5048,57.4597,57.479,7100.0
2006-12-27 12:55:00,89.36,89.36,89.19,89.25,7900.0,57.5048,57.5048,57.3954,57.434,7900.0
2006-12-27 13:00:00,89.24,89.27,89.2,89.22,8600.0,57.4275,57.4468,57.4018,57.4147,8600.0
2006-12-27 13:05:00,89.26,89.33,89.24,89.32,5500.0,57.4404,57.4854,57.4275,57.479,5500.0
2006-12-27 13:10:00,89.34,89.38,89.31,89.36,5600.0,57.4919,57.5176,57.4726,57.5048,5600.0
2006-12-27 13:15:00,89.4,89.49,89.4,89.41,6700.0,57.5305,57.5884,57.5305,57.5369,6700.0
2006-12-27 13:20:00,89.41,89.48,89.39,89.43,6100.0,57.5369,57.582,57.5241,57.5498,6100.0
2006-12-27 13:25:00,89.43,89.46,89.42,89.46,3300.0,57.5498,57.5691,57.5434,57.5691,3300.0
2006-12-27 13:30:00,89.44,89.52,89.43,89.5,7600.0,57.5562,57.6077,57.5498,57.5948,7600.0
2006-12-27 13:35:00,89.53,89.6,89.49,89.6,6400.0,57.6142,57.6592,57.5884,57.6592,6400.0
2006-12-27 13:40:00,89.57,89.65,89.57,89.64,6300.0,57.6399,57.6914,57.6399,57.6849,6300.0
2006-12-27 13:45:00,89.64,89.64,89.53,89.53,5400.0,57.6849,57.6849,57.6142,57.6142,5400.0
2006-12-27 13:50:00,89.5,89.54,89.46,89.49,2300.0,57.5948,57.6206,57.5691,57.5884,2300.0
2006-12-27 13:55:00,89.49,89.58,89.48,89.55,11100.0,57.5884,57.6463,57.582,57.627,11100.0
2006-12-27 14:00:00,89.52,89.75,89.52,89.56,23800.0,57.6077,57.7557,57.6077,57.6335,23800.0
2006-12-27 14:05:00,89.54,89.71,89.54,89.65,10100.0,57.6206,57.73,57.6206,57.6914,10100.0
2006-12-27 14:10:00,89.66,89.75,89.63,89.71,9400.0,57.6978,57.7557,57.6785,57.73,9400.0
2006-12-27 14:15:00,89.7,89.74,89.57,89.58,6200.0,57.7235,57.7493,57.6399,57.6463,6200.0
2006-12-27 14:20:00,89.58,89.63,89.4,89.53,14700.0,57.6463,57.6785,57.5305,57.6142,14700.0
2006-12-27 14:25:00,89.56,89.73,89.52,89.53,11400.0,57.6335,57.7429,57.6077,57.6142,11400.0
2006-12-27 14:30:00,89.52,89.54,89.46,89.48,8100.0,57.6077,57.6206,57.5691,57.582,8100.0
2006-12-27 14:35:00,89.47,89.55,89.47,89.55,6000.0,57.5755,57.627,57.5755,57.627,6000.0
2006-12-27 14:40:00,89.55,89.67,89.5,89.5,11200.0,57.627,57.7042,57.5948,57.5948,11200.0
2006-12-27 14:45:00,89.5,89.59,89.5,89.54,10900.0,57.5948,57.6528,57.5948,57.6206,10900.0
2006-12-27 14:50:00,89.55,89.59,89.52,89.56,9300.0,57.627,57.6528,57.6077,57.6335,9300.0
2006-12-27 14:55:00,89.57,89.74,89.52,89.74,19100.0,57.6399,57.7493,57.6077,57.7493,19100.0
2006-12-27 15:00:00,89.74,89.74,89.65,89.65,8000.0,57.7493,57.7493,57.6914,57.6914,8000.0
2006-12-27 15:05:00,89.64,89.64,89.55,89.55,5500.0,57.6849,57.6849,57.627,57.627,5500.0
2006-12-27 15:10:00,89.55,89.66,89.54,89.61,16000.0,57.627,57.6978,57.6206,57.6656,16000.0
2006-12-27 15:15:00,89.6,89.6,89.38,89.39,8200.0,57.6592,57.6592,57.5176,57.5241,8200.0
2006-12-27 15:20:00,89.39,89.49,89.25,89.27,22300.0,57.5241,57.5884,57.434,57.4468,22300.0
2006-12-27 15:25:00,89.25,89.35,89.16,89.28,22000.0,57.434,57.4983,57.3761,57.4533,22000.0
2006-12-27 15:30:00,89.28,89.36,89.24,89.36,8900.0,57.4533,57.5048,57.4275,57.5048,8900.0
2006-12-27 15:35:00,89.38,89.56,89.38,89.46,11300.0,57.5176,57.6335,57.5176,57.5691,11300.0
2006-12-27 15:40:00,89.45,89.46,89.3,89.31,22300.0,57.5627,57.5691,57.4661,57.4726,22300.0
2006-12-27 15:45:00,89.32,89.38,89.27,89.3,13700.0,57.479,57.5176,57.4468,57.4661,13700.0
2006-12-27 15:50:00,89.28,89.35,89.17,89.3,22000.0,57.4533,57.4983,57.3825,57.4661,22000.0
2006-12-27 15:55:00,89.29,89.47,89.29,89.38,16300.0,57.4597,57.5755,57.4597,57.5176,16300.0
2006-12-28 09:30:00,89.65,89.68,89.37,89.49,20700.0,57.6914,57.7107,57.5112,57.5884,20700.0
2006-12-28 09:35:00,89.51,89.51,89.1,89.45,13800.0,57.6013,57.6013,57.3374,57.5627,13800.0
2006-12-28 09:40:00,89.44,89.58,89.12,89.2,10800.0,57.5562,57.6463,57.3503,57.4018,10800.0
2006-12-28 09:45:00,89.2,89.2,88.6,88.65,25300.0,57.4018,57.4018,57.0157,57.0479,25300.0
2006-12-28 09:50:00,88.65,88.85,88.29,88.43,28600.0,57.0479,57.1766,56.8162,56.9063,28600.0
2006-12-28 09:55:00,88.43,88.65,88.43,88.57,30300.0,56.9063,57.0479,56.9063,56.9964,30300.0
2006-12-28 10:00:00,88.62,89.0,88.62,88.71,24100.0,57.0286,57.2731,57.0286,57.0865,24100.0
2006-12-28 10:05:00,88.63,88.91,88.58,88.81,18400.0,57.035,57.2152,57.0028,57.1508,18400.0
2006-12-28 10:10:00,88.85,89.19,88.85,89.19,20400.0,57.1766,57.3954,57.1766,57.3954,20400.0
2006-12-28 10:15:00,89.19,89.26,89.0,89.18,13300.0,57.3954,57.4404,57.2731,57.3889,13300.0
2006-12-28 10:20:00,89.11,89.25,89.1,89.25,5300.0,57.3439,57.434,57.3374,57.434,5300.0
2006-12-28 10:25:00,89.22,89.25,89.13,89.21,5100.0,57.4147,57.434,57.3567,57.4082,5100.0
2006-12-28 10:30:00,89.25,89.4,89.22,89.3,9100.0,57.434,57.5305,57.4147,57.4661,9100.0
2006-12-28 10:35:00,89.25,89.4,89.16,89.39,6600.0,57.434,57.5305,57.3761,57.5241,6600.0
2006-12-28 10:40:00,89.35,89.5,89.35,89.42,5500.0,57.4983,57.5948,57.4983,57.5434,5500.0
2006-12-28 10:45:00,89.48,89.89,89.46,89.75,35200.0,57.582,57.8458,57.5691,57.7557,35200.0
2006-12-28 10:50:00,89.71,89.76,89.63,89.68,12800.0,57.73,57.7622,57.6785,57.7107,12800.0
2006-12-28 10:55:00,89.69,89.69,89.43,89.44,7600.0,57.7171,57.7171,57.5498,57.5562,7600.0
2006-12-28 11:00:00,89.43,89.44,89.36,89.42,8200.0,57.5498,57.5562,57.5048,57.5434,8200.0
2006-12-28 11:05:00,89.44,89.63,89.44,89.52,4600.0,57.5562,57.6785,57.5562,57.6077,4600.0
2006-12-28 11:10:00,89.52,89.52,89.25,89.29,7200.0,57.6077,57.6077,57.434,57.4597,7200.0
2006-12-28 11:15:00,89.29,89.5,89.29,89.42,5600.0,57.4597,57.5948,57.4597,57.5434,5600.0
2006-12-28 11:20:00,89.42,89.45,89.42,89.45,1100.0,57.5434,57.5627,57.5434,57.5627,1100.0
2006-12-28 11:25:00,89.45,89.66,89.45,89.65,5300.0,57.5627,57.6978,57.5627,57.6914,5300.0
2006-12-28 11:30:00,89.62,89.62,89.54,89.54,1900.0,57.6721,57.6721,57.6206,57.6206,1900.0
2006-12-28 11:35:00,89.55,89.64,89.5,89.64,7900.0,57.627,57.6849,57.5948,57.6849,7900.0
2006-12-28 11:40:00,89.64,89.64,89.64,89.64,400.0,57.6849,57.6849,57.6849,57.6849,400.0
2006-12-28 11:45:00,89.62,89.62,89.54,89.54,2100.0,57.6721,57.6721,57.6206,57.6206,2100.0
2006-12-28 11:50:00,89.51,89.51,89.41,89.49,11600.0,57.6013,57.6013,57.5369,57.5884,11600.0
2006-12-28 11:55:00,89.49,89.6,89.47,89.47,5200.0,57.5884,57.6592,57.5755,57.5755,5200.0
2006-12-28 12:00:00,89.46,89.46,89.4,89.41,4600.0,57.5691,57.5691,57.5305,57.5369,4600.0
2006-12-28 12:05:00,89.45,89.55,89.45,89.55,2700.0,57.5627,57.627,57.5627,57.627,2700.0
2006-12-28 12:10:00,89.55,89.6,89.54,89.6,3700.0,57.627,57.6592,57.6206,57.6592,3700.0
2006-12-28 12:15:00,89.58,89.73,89.53,89.73,5500.0,57.6463,57.7429,57.6142,57.7429,5500.0
2006-12-28 12:20:00,89.7,89.79,89.7,89.75,7000.0,57.7235,57.7815,57.7235,57.7557,7000.0
2006-12-28 12:25:00,89.73,89.75,89.66,89.75,5100.0,57.7429,57.7557,57.6978,57.7557,5100.0
2006-12-28 12:30:00,89.75,89.8,89.75,89.8,2100.0,57.7557,57.7879,57.7557,57.7879,2100.0
2006-12-28 12:35:00,89.8,90.0,89.8,89.99,9900.0,57.7879,57.9166,57.7879,57.9102,9900.0
2006-12-28 12:40:00,89.95,89.98,89.74,89.74,1500.0,57.8844,57.9037,57.7493,57.7493,1500.0
2006-12-28 12:45:00,89.95,89.95,89.89,89.89,3100.0,57.8844,57.8844,57.8458,57.8458,3100.0
2006-12-28 12:50:00,89.85,89.88,89.84,89.88,2600.0,57.8201,57.8394,57.8136,57.8394,2600.0
2006-12-28 12:55:00,89.88,89.97,89.88,89.97,4000.0,57.8394,57.8973,57.8394,57.8973,4000.0
2006-12-28 13:00:00,89.97,90.06,89.96,90.06,7700.0,57.8973,57.9552,57.8909,57.9552,7700.0
2006-12-28 13:05:00,90.1,90.16,89.98,89.99,8500.0,57.981,58.0196,57.9037,57.9102,8500.0
2006-12-28 13:10:00,90.02,90.02,89.89,89.93,4000.0,57.9295,57.9295,57.8458,57.8716,4000.0
2006-12-28 13:15:00,89.94,89.94,89.8,89.8,1400.0,57.878,57.878,57.7879,57.7879,1400.0
2006-12-28 13:20:00,89.79,89.79,89.72,89.74,3500.0,57.7815,57.7815,57.7364,57.7493,3500.0
2006-12-28 13:25:00,89.74,89.74,89.73,89.74,2300.0,57.7493,57.7493,57.7429,57.7493,2300.0
2006-12-28 13:30:00,89.74,89.98,89.74,89.98,8500.0,57.7493,57.9037,57.7493,57.9037,8500.0
2006-12-28 13:35:00,89.97,90.0,89.97,90.0,9000.0,57.8973,57.9166,57.8973,57.9166,9000.0
2006-12-28 13:40:00,90.03,90.09,90.03,90.07,1500.0,57.9359,57.9745,57.9359,57.9617,1500.0
2006-12-28 13:45:00,90.07,90.08,90.01,90.02,3700.0,57.9617,57.9681,57.923,57.9295,3700.0
2006-12-28 13:50:00,90.01,90.09,89.96,90.06,6000.0,57.923,57.9745,57.8909,57.9552,6000.0
2006-12-28 13:55:00,90.08,90.09,90.05,90.06,7100.0,57.9681,57.9745,57.9488,57.9552,7100.0
2006-12-28 14:00:00,90.06,90.12,90.05,90.11,4000.0,57.9552,57.9938,57.9488,57.9874,4000.0
2006-12-28 14:05:00,90.08,90.15,90.08,90.12,6100.0,57.9681,58.0131,57.9681,57.9938,6100.0
2006-12-28 14:10:00,90.13,90.4,90.12,90.38,21300.0,58.0003,58.174,57.9938,58.1611,21300.0
2006-12-28 14:15:00,90.38,90.54,90.36,90.44,18400.0,58.1611,58.2641,58.1483,58.1998,18400.0
2006-12-28 14:20:00,90.43,90.54,90.43,90.54,10900.0,58.1933,58.2641,58.1933,58.2641,10900.0
2006-12-28 14:25:00,90.54,90.68,90.5,90.66,18400.0,58.2641,58.3542,58.2384,58.3413,18400.0
2006-12-28 14:30:00,90.67,90.77,90.66,90.72,25500.0,58.3478,58.4121,58.3413,58.3799,25500.0
2006-12-28 14:35:00,90.73,90.8,90.67,90.76,7100.0,58.3864,58.4314,58.3478,58.4057,7100.0
2006-12-28 14:40:00,90.71,90.8,90.71,90.75,6800.0,58.3735,58.4314,58.3735,58.3992,6800.0
2006-12-28 14:45:00,90.76,90.83,90.74,90.8,11000.0,58.4057,58.4507,58.3928,58.4314,11000.0
2006-12-28 14:50:00,90.8,90.8,90.72,90.74,9400.0,58.4314,58.4314,58.3799,58.3928,9400.0
2006-12-28 14:55:00,90.75,90.75,90.68,90.71,12400.0,58.3992,58.3992,58.3542,58.3735,12400.0
2006-12-28 15:00:00,90.68,90.71,90.67,90.67,9100.0,58.3542,58.3735,58.3478,58.3478,9100.0
2006-12-28 15:05:00,90.67,90.68,90.58,90.58,8800.0,58.3478,58.3542,58.2898,58.2898,8800.0
2006-12-28 15:10:00,90.57,90.57,90.42,90.47,10900.0,58.2834,58.2834,58.1869,58.2191,10900.0
2006-12-28 15:15:00,90.49,90.66,90.4,90.41,13700.0,58.2319,58.3413,58.174,58.1804,13700.0
2006-12-28 15:20:00,90.38,90.39,90.25,90.38,8600.0,58.1611,58.1676,58.0775,58.1611,8600.0
2006-12-28 15:25:00,90.34,90.37,90.34,90.37,6600.0,58.1354,58.1547,58.1354,58.1547,6600.0
2006-12-28 15:30:00,90.39,90.55,90.39,90.51,14200.0,58.1676,58.2705,58.1676,58.2448,14200.0
2006-12-28 15:35:00,90.5,90.55,90.38,90.55,19500.0,58.2384,58.2705,58.1611,58.2705,19500.0
2006-12-28 15:40:00,90.55,90.57,90.47,90.55,15300.0,58.2705,58.2834,58.2191,58.2705,15300.0
2006-12-28 15:45:00,90.55,90.55,90.36,90.44,12200.0,58.2705,58.2705,58.1483,58.1998,12200.0
2006-12-28 15:50:00,90.43,90.43,90.32,90.37,16000.0,58.1933,58.1933,58.1225,58.1547,16000.0
2006-12-28 15:55:00,90.37,90.47,90.32,90.47,19200.0,58.1547,58.2191,58.1225,58.2191,19200.0
2006-12-29 09:30:00,90.22,90.4,90.05,90.34,24900.0,58.0582,58.174,57.9488,58.1354,24900.0
2006-12-29 09:35:00,90.29,90.29,90.0,90.12,16800.0,58.1032,58.1032,57.9166,57.9938,16800.0
2006-12-29 09:40:00,90.13,90.46,90.13,90.37,35700.0,58.0003,58.2126,58.0003,58.1547,35700.0
2006-12-29 09:45:00,90.39,90.4,90.25,90.35,8200.0,58.1676,58.174,58.0775,58.1418,8200.0
2006-12-29 09:50:00,90.36,90.42,90.26,90.4,15100.0,58.1483,58.1869,58.0839,58.174,15100.0
2006-12-29 09:55:00,90.4,90.76,90.35,90.69,21400.0,58.174,58.4057,58.1418,58.3606,21400.0
2006-12-29 10:00:00,90.68,90.75,90.62,90.67,9800.0,58.3542,58.3992,58.3156,58.3478,9800.0
2006-12-29 10:05:00,90.63,90.85,90.6,90.83,13000.0,58.322,58.4636,58.3027,58.4507,13000.0
2006-12-29 10:10:00,90.84,91.27,90.84,91.16,29800.0,58.4572,58.7339,58.4572,58.6631,29800.0
2006-12-29 10:15:00,91.15,91.25,91.07,91.1,18600.0,58.6567,58.721,58.6052,58.6245,18600.0
2006-12-29 10:20:00,91.08,91.11,90.87,90.88,9600.0,58.6116,58.6309,58.4765,58.4829,9600.0
2006-12-29 10:25:00,90.95,90.95,90.68,90.82,19800.0,58.5279,58.5279,58.3542,58.4443,19800.0
2006-12-29 10:30:00,90.83,90.92,90.83,90.92,4700.0,58.4507,58.5086,58.4507,58.5086,4700.0
2006-12-29 10:35:00,90.91,90.92,90.57,90.63,19200.0,58.5022,58.5086,58.2834,58.322,19200.0
2006-12-29 10:40:00,90.61,90.7,90.5,90.51,21300.0,58.3092,58.3671,58.2384,58.2448,21300.0
2006-12-29 10:45:00,90.51,90.51,90.35,90.46,14100.0,58.2448,58.2448,58.1418,58.2126,14100.0
2006-12-29 10:50:00,90.46,90.63,90.46,90.63,11200.0,58.2126,58.322,58.2126,58.322,11200.0
2006-12-29 10:55:00,90.59,90.65,90.58,90.59,4600.0,58.2963,58.3349,58.2898,58.2963,4600.0
2006-12-29 11:00:00,90.59,90.59,90.46,90.49,5400.0,58.2963,58.2963,58.2126,58.2319,5400.0
2006-12-29 11:05:00,90.49,90.62,90.49,90.59,4300.0,58.2319,58.3156,58.2319,58.2963,4300.0
2006-12-29 11:10:00,90.58,90.59,90.37,90.38,7900.0,58.2898,58.2963,58.1547,58.1611,7900.0
2006-12-29 11:15:00,90.37,90.38,90.33,90.36,5500.0,58.1547,58.1611,58.129,58.1483,5500.0
2006-12-29 11:20:00,90.37,90.37,90.28,90.32,10800.0,58.1547,58.1547,58.0968,58.1225,10800.0
2006-12-29 11:25:00,90.35,90.37,90.26,90.26,6400.0,58.1418,58.1547,58.0839,58.0839,6400.0
2006-12-29 11:30:00,90.27,90.27,90.2,90.2,3900.0,58.0904,58.0904,58.0453,58.0453,3900.0
2006-12-29 11:35:00,90.15,90.17,90.03,90.08,13400.0,58.0131,58.026,57.9359,57.9681,13400.0
2006-12-29 11:40:00,90.06,90.08,89.91,90.05,17100.0,57.9552,57.9681,57.8587,57.9488,17100.0
2006-12-29 11:45:00,90.07,90.27,90.06,90.19,11600.0,57.9617,58.0904,57.9552,58.0389,11600.0
2006-12-29 11:50:00,90.2,90.2,90.05,90.05,6300.0,58.0453,58.0453,57.9488,57.9488,6300.0
2006-12-29 11:55:00,90.06,90.06,89.95,89.96,4700.0,57.9552,57.9552,57.8844,57.8909,4700.0
2006-12-29 12:00:00,89.95,90.04,89.95,89.97,8900.0,57.8844,57.9423,57.8844,57.8973,8900.0
2006-12-29 12:05:00,89.98,89.98,89.93,89.94,6600.0,57.9037,57.9037,57.8716,57.878,6600.0
2006-12-29 12:10:00,89.94,89.94,89.85,89.85,6000.0,57.878,57.878,57.8201,57.8201,6000.0
2006-12-29 12:15:00,89.85,89.86,89.84,89.86,6100.0,57.8201,57.8265,57.8136,57.8265,6100.0
2006-12-29 12:20:00,89.83,89.86,89.76,89.86,11500.0,57.8072,57.8265,57.7622,57.8265,11500.0
2006-12-29 12:25:00,89.9,90.25,89.9,90.21,20100.0,57.8523,58.0775,57.8523,58.0517,20100.0
2006-12-29 12:30:00,90.2,90.21,90.13,90.15,9900.0,58.0453,58.0517,58.0003,58.0131,9900.0
2006-12-29 12:35:00,90.16,90.39,90.16,90.37,11000.0,58.0196,58.1676,58.0196,58.1547,11000.0
2006-12-29 12:40:00,90.35,90.37,90.3,90.3,5200.0,58.1418,58.1547,58.1097,58.1097,5200.0
2006-12-29 12:45:00,90.29,90.38,90.29,90.38,7300.0,58.1032,58.1611,58.1032,58.1611,7300.0
2006-12-29 12:50:00,90.4,90.43,90.39,90.39,2800.0,58.174,58.1933,58.1676,58.1676,2800.0
2006-12-29 12:55:00,90.36,90.36,90.24,90.24,6100.0,58.1483,58.1483,58.071,58.071,6100.0
2006-12-29 13:00:00,90.24,90.29,90.24,90.29,6200.0,58.071,58.1032,58.071,58.1032,6200.0
2006-12-29 13:05:00,90.25,90.29,90.23,90.25,2100.0,58.0775,58.1032,58.0646,58.0775,2100.0
2006-12-29 13:10:00,90.25,90.26,90.24,90.24,2800.0,58.0775,58.0839,58.071,58.071,2800.0
2006-12-29 13:15:00,90.24,90.24,90.21,90.22,2600.0,58.071,58.071,58.0517,58.0582,2600.0
2006-12-29 13:20:00,90.21,90.21,90.16,90.16,6100.0,58.0517,58.0517,58.0196,58.0196,6100.0
2006-12-29 13:25:00,90.14,90.14,90.04,90.04,14400.0,58.0067,58.0067,57.9423,57.9423,14400.0
2006-12-29 13:30:00,90.03,90.03,89.83,89.83,7300.0,57.9359,57.9359,57.8072,57.8072,7300.0
2006-12-29 13:35:00,89.82,89.82,89.76,89.8,16200.0,57.8008,57.8008,57.7622,57.7879,16200.0
2006-12-29 13:40:00,89.81,89.84,89.7,89.71,12500.0,57.7943,57.8136,57.7235,57.73,12500.0
2006-12-29 13:45:00,89.71,89.95,89.7,89.92,11700.0,57.73,57.8844,57.7235,57.8651,11700.0
2006-12-29 13:50:00,89.92,89.93,89.88,89.93,3800.0,57.8651,57.8716,57.8394,57.8716,3800.0
2006-12-29 13:55:00,89.91,90.18,89.91,89.93,8200.0,57.8587,58.0324,57.8587,57.8716,8200.0
2006-12-29 14:00:00,89.88,89.91,89.79,89.8,2600.0,57.8394,57.8587,57.7815,57.7879,2600.0
2006-12-29 14:05:00,89.85,89.92,89.8,89.92,8100.0,57.8201,57.8651,57.7879,57.8651,8100.0
2006-12-29 14:10:00,89.91,90.03,89.91,89.95,4500.0,57.8587,57.9359,57.8587,57.8844,4500.0
2006-12-29 14:15:00,89.92,89.92,89.85,89.85,4000.0,57.8651,57.8651,57.8201,57.8201,4000.0
2006-12-29 14:20:00,89.86,89.86,89.74,89.74,7600.0,57.8265,57.8265,57.7493,57.7493,7600.0
2006-12-29 14:25:00,89.71,89.72,89.63,89.63,3700.0,57.73,57.7364,57.6785,57.6785,3700.0
2006-12-29 14:30:00,89.63,89.64,89.5,89.61,20500.0,57.6785,57.6849,57.5948,57.6656,20500.0
2006-12-29 14:35:00,89.65,89.68,89.57,89.57,6000.0,57.6914,57.7107,57.6399,57.6399,6000.0
2006-12-29 14:40:00,89.57,89.63,89.55,89.61,8000.0,57.6399,57.6785,57.627,57.6656,8000.0
2006-12-29 14:45:00,89.6,89.63,89.55,89.63,6700.0,57.6592,57.6785,57.627,57.6785,6700.0
2006-12-29 14:50:00,89.63,89.7,89.62,89.68,9300.0,57.6785,57.7235,57.6721,57.7107,9300.0
2006-12-29 14:55:00,89.68,89.68,89.61,89.62,8300.0,57.7107,57.7107,57.6656,57.6721,8300.0
2006-12-29 15:00:00,89.62,89.66,89.61,89.63,10800.0,57.6721,57.6978,57.6656,57.6785,10800.0
2006-12-29 15:05:00,89.61,89.62,89.58,89.6,13100.0,57.6656,57.6721,57.6463,57.6592,13100.0
2006-12-29 15:10:00,89.59,89.59,89.45,89.47,16900.0,57.6528,57.6528,57.5627,57.5755,16900.0
2006-12-29 15:15:00,89.47,89.48,89.45,89.46,5900.0,57.5755,57.582,57.5627,57.5691,5900.0
2006-12-29 15:20:00,89.47,89.47,89.32,89.37,14300.0,57.5755,57.5755,57.479,57.5112,14300.0
2006-12-29 15:25:00,89.34,89.4,89.26,89.27,20300.0,57.4919,57.5305,57.4404,57.4468,20300.0
2006-12-29 15:30:00,89.28,89.55,89.25,89.5,29500.0,57.4533,57.627,57.434,57.5948,29500.0
2006-12-29 15:35:00,89.49,89.54,89.42,89.5,26200.0,57.5884,57.6206,57.5434,57.5948,26200.0
2006-12-29 15:40:00,89.5,89.55,89.41,89.44,17100.0,57.5948,57.627,57.5369,57.5562,17100.0
2006-12-29 15:45:00,89.44,89.56,89.4,89.55,14700.0,57.5562,57.6335,57.5305,57.627,14700.0
2006-12-29 15:50:00,89.55,89.68,89.52,89.53,13800.0,57.627,57.7107,57.6077,57.6142,13800.0
2006-12-29 15:55:00,89.53,89.55,89.39,89.39,26700.0,57.6142,57.627,57.5241,57.5241,26700.0
2007-01-03 09:30:00,91.5,92.1,90.5,91.51,88800.0,58.8819,59.268,58.2384,58.8883,88800.0
2007-01-03 09:35:00,91.5,91.71,91.3,91.54,53000.0,58.8819,59.017,58.7532,58.9076,53000.0
2007-01-03 09:40:00,91.54,91.6,91.3,91.46,37600.0,58.9076,58.9462,58.7532,58.8561,37600.0
2007-01-03 09:45:00,91.46,91.5,91.04,91.23,28800.0,58.8561,58.8819,58.5859,58.7081,28800.0
2007-01-03 09:50:00,91.03,91.14,90.5,90.96,43100.0,58.5794,58.6502,58.2384,58.5344,43100.0
2007-01-03 09:55:00,90.96,91.5,90.84,91.0,32500.0,58.5344,58.8819,58.4572,58.5601,32500.0
2007-01-03 10:00:00,91.0,91.25,90.91,90.99,26700.0,58.5601,58.721,58.5022,58.5537,26700.0
2007-01-03 10:05:00,90.99,91.25,90.99,91.11,23300.0,58.5537,58.721,58.5537,58.6309,23300.0
2007-01-03 10:10:00,91.11,91.4,91.02,91.25,38200.0,58.6309,58.8175,58.573,58.721,38200.0
2007-01-03 10:15:00,91.26,91.34,91.1,91.19,29600.0,58.7274,58.7789,58.6245,58.6824,29600.0
2007-01-03 10:20:00,91.21,91.5,91.21,91.49,41700.0,58.6953,58.8819,58.6953,58.8754,41700.0
2007-01-03 10:25:00,91.5,91.86,91.4,91.7,74100.0,58.8819,59.1135,58.8175,59.0106,74100.0
2007-01-03 10:30:00,91.62,91.95,91.57,91.64,33800.0,58.9591,59.1715,58.9269,58.972,33800.0
2007-01-03 10:35:00,91.68,91.75,91.63,91.7,22600.0,58.9977,59.0428,58.9655,59.0106,22600.0
2007-01-03 10:40:00,91.66,91.8,91.66,91.79,53700.0,58.9848,59.0749,58.9848,59.0685,53700.0
2007-01-03 10:45:00,91.76,92.0,91.76,91.96,28100.0,59.0492,59.2036,59.0492,59.1779,28100.0
2007-01-03 10:50:00,91.93,92.09,91.78,92.01,55500.0,59.1586,59.2616,59.0621,59.2101,55500.0
2007-01-03 10:55:00,92.1,92.4,92.05,92.27,40200.0,59.268,59.461,59.2358,59.3774,40200.0
2007-01-03 11:00:00,92.31,92.32,92.21,92.21,8900.0,59.4031,59.4096,59.3388,59.3388,8900.0
2007-01-03 11:05:00,92.21,92.4,92.18,92.28,21500.0,59.3388,59.461,59.3195,59.3838,21500.0
2007-01-03 11:10:00,92.28,92.36,92.2,92.35,11500.0,59.3838,59.4353,59.3323,59.4289,11500.0
2007-01-03 11:15:00,92.34,92.38,92.25,92.25,13600.0,59.4224,59.4482,59.3645,59.3645,13600.0
2007-01-03 11:20:00,92.25,92.7,92.24,92.7,24000.0,59.3645,59.6541,59.3581,59.6541,24000.0
2007-01-03 11:25:00,92.68,92.87,92.35,92.71,41100.0,59.6412,59.7635,59.4289,59.6605,41100.0
2007-01-03 11:30:00,92.72,92.79,92.53,92.69,41600.0,59.667,59.712,59.5447,59.6477,41600.0
2007-01-03 11:35:00,92.7,92.7,92.55,92.66,12000.0,59.6541,59.6541,59.5576,59.6284,12000.0
2007-01-03 11:40:00,92.63,92.66,92.61,92.66,7800.0,59.6091,59.6284,59.5962,59.6284,7800.0
2007-01-03 11:45:00,92.66,92.66,92.61,92.65,7300.0,59.6284,59.6284,59.5962,59.6219,7300.0
2007-01-03 11:50:00,92.62,92.68,92.61,92.66,10500.0,59.6026,59.6412,59.5962,59.6284,10500.0
2007-01-03 11:55:00,92.65,92.75,92.59,92.7,26200.0,59.6219,59.6863,59.5833,59.6541,26200.0
2007-01-03 12:00:00,92.71,92.73,92.6,92.61,14700.0,59.6605,59.6734,59.5898,59.5962,14700.0
2007-01-03 12:05:00,92.62,92.63,92.53,92.6,14400.0,59.6026,59.6091,59.5447,59.5898,14400.0
2007-01-03 12:10:00,92.59,92.67,92.59,92.65,6600.0,59.5833,59.6348,59.5833,59.6219,6600.0
2007-01-03 12:15:00,92.64,92.71,92.58,92.62,17300.0,59.6155,59.6605,59.5769,59.6026,17300.0
2007-01-03 12:20:00,92.62,92.62,92.34,92.34,17600.0,59.6026,59.6026,59.4224,59.4224,17600.0
2007-01-03 12:25:00,92.33,92.33,92.08,92.16,25400.0,59.416,59.416,59.2551,59.3066,25400.0
2007-01-03 12:30:00,92.16,92.29,92.07,92.28,20400.0,59.3066,59.3903,59.2487,59.3838,20400.0
2007-01-03 12:35:00,92.28,92.47,92.28,92.42,12400.0,59.3838,59.5061,59.3838,59.4739,12400.0
2007-01-03 12:40:00,92.43,92.5,92.41,92.45,10600.0,59.4804,59.5254,59.4675,59.4932,10600.0
2007-01-03 12:45:00,92.49,92.67,92.49,92.66,10900.0,59.519,59.6348,59.519,59.6284,10900.0
2007-01-03 12:50:00,92.66,92.66,92.55,92.56,4200.0,59.6284,59.6284,59.5576,59.564,4200.0
2007-01-03 12:55:00,92.55,92.63,92.44,92.44,12500.0,59.5576,59.6091,59.4868,59.4868,12500.0
2007-01-03 13:00:00,92.45,92.5,92.44,92.48,4500.0,59.4932,59.5254,59.4868,59.5125,4500.0
2007-01-03 13:05:00,92.46,92.5,92.4,92.43,11700.0,59.4997,59.5254,59.461,59.4804,11700.0
2007-01-03 13:10:00,92.44,92.45,92.42,92.43,6700.0,59.4868,59.4932,59.4739,59.4804,6700.0
2007-01-03 13:15:00,92.41,92.44,92.4,92.41,4500.0,59.4675,59.4868,59.461,59.4675,4500.0
2007-01-03 13:20:00,92.4,92.44,92.37,92.41,12600.0,59.461,59.4868,59.4417,59.4675,12600.0
2007-01-03 13:25:00,92.42,92.45,92.33,92.39,33400.0,59.4739,59.4932,59.416,59.4546,33400.0
2007-01-03 13:30:00,92.39,92.46,92.18,92.19,35900.0,59.4546,59.4997,59.3195,59.3259,35900.0
2007-01-03 13:35:00,92.2,92.2,92.0,92.04,15000.0,59.3323,59.3323,59.2036,59.2294,15000.0
2007-01-03 13:40:00,92.04,92.13,92.0,92.06,8400.0,59.2294,59.2873,59.2036,59.2423,8400.0
2007-01-03 13:45:00,92.06,92.23,91.9,91.91,19700.0,59.2423,59.3516,59.1393,59.1457,19700.0
2007-01-03 13:50:00,91.89,91.89,91.68,91.88,14200.0,59.1329,59.1329,58.9977,59.1264,14200.0
2007-01-03 13:55:00,91.88,91.9,91.67,91.81,19100.0,59.1264,59.1393,58.9913,59.0814,19100.0
2007-01-03 14:00:00,91.82,92.0,91.67,91.67,12800.0,59.0878,59.2036,58.9913,58.9913,12800.0
2007-01-03 14:05:00,91.65,91.67,91.51,91.53,12900.0,58.9784,58.9913,58.8883,58.9012,12900.0
2007-01-03 14:10:00,91.54,91.54,91.18,91.25,29400.0,58.9076,58.9076,58.676,58.721,29400.0
2007-01-03 14:15:00,91.26,91.26,91.1,91.2,36900.0,58.7274,58.7274,58.6245,58.6888,36900.0
2007-01-03 14:20:00,91.15,91.28,91.15,91.26,18800.0,58.6567,58.7403,58.6567,58.7274,18800.0
2007-01-03 14:25:00,91.26,91.65,91.23,91.57,24000.0,58.7274,58.9784,58.7081,58.9269,24000.0
2007-01-03 14:30:00,91.57,91.57,91.33,91.33,6300.0,58.9269,58.9269,58.7725,58.7725,6300.0
2007-01-03 14:35:00,91.3,91.3,91.2,91.23,18600.0,58.7532,58.7532,58.6888,58.7081,18600.0
2007-01-03 14:40:00,91.23,91.4,91.17,91.25,30300.0,58.7081,58.8175,58.6695,58.721,30300.0
2007-01-03 14:45:00,91.26,91.34,91.13,91.3,26200.0,58.7274,58.7789,58.6438,58.7532,26200.0
2007-01-03 14:50:00,91.28,91.3,91.16,91.25,23700.0,58.7403,58.7532,58.6631,58.721,23700.0
2007-01-03 14:55:00,91.26,91.26,91.0,91.07,28900.0,58.7274,58.7274,58.5601,58.6052,28900.0
2007-01-03 15:00:00,91.07,91.07,90.88,91.01,16300.0,58.6052,58.6052,58.4829,58.5666,16300.0
2007-01-03 15:05:00,91.05,91.19,91.0,91.19,16700.0,58.5923,58.6824,58.5601,58.6824,16700.0
2007-01-03 15:10:00,91.2,91.41,91.2,91.34,22800.0,58.6888,58.824,58.6888,58.7789,22800.0
2007-01-03 15:15:00,91.34,91.35,91.28,91.3,6200.0,58.7789,58.7854,58.7403,58.7532,6200.0
2007-01-03 15:20:00,91.29,91.4,91.29,91.36,13900.0,58.7467,58.8175,58.7467,58.7918,13900.0
2007-01-03 15:25:00,91.36,91.5,91.31,91.33,15700.0,58.7918,58.8819,58.7596,58.7725,15700.0
2007-01-03 15:30:00,91.33,91.44,91.2,91.4,21400.0,58.7725,58.8433,58.6888,58.8175,21400.0
2007-01-03 15:35:00,91.42,91.6,91.39,91.57,15200.0,58.8304,58.9462,58.8111,58.9269,15200.0
2007-01-03 15:40:00,91.58,91.75,91.56,91.75,33600.0,58.9334,59.0428,58.9205,59.0428,33600.0
2007-01-03 15:45:00,91.73,91.87,91.67,91.85,21900.0,59.0299,59.12,58.9913,59.1071,21900.0
2007-01-03 15:50:00,91.85,91.99,91.82,91.91,25500.0,59.1071,59.1972,59.0878,59.1457,25500.0
2007-01-03 15:55:00,91.91,91.97,91.84,91.92,34000.0,59.1457,59.1843,59.1007,59.1522,34000.0
2007-01-04 09:30:00,92.0,92.16,91.85,91.85,25600.0,59.2036,59.3066,59.1071,59.1071,25600.0
2007-01-04 09:35:00,91.78,91.78,91.13,91.29,27000.0,59.0621,59.0621,58.6438,58.7467,27000.0
2007-01-04 09:40:00,91.22,91.45,91.18,91.25,6000.0,58.7017,58.8497,58.676,58.721,6000.0
2007-01-04 09:45:00,91.26,91.34,91.12,91.25,18500.0,58.7274,58.7789,58.6373,58.721,18500.0
2007-01-04 09:50:00,91.25,91.27,90.7,90.75,22000.0,58.721,58.7339,58.3671,58.3992,22000.0
2007-01-04 09:55:00,90.74,91.12,90.74,91.1,11900.0,58.3928,58.6373,58.3928,58.6245,11900.0
2007-01-04 10:00:00,91.1,91.22,90.75,90.76,35200.0,58.6245,58.7017,58.3992,58.4057,35200.0
2007-01-04 10:05:00,90.77,90.91,90.7,90.76,31900.0,58.4121,58.5022,58.3671,58.4057,31900.0
2007-01-04 10:10:00,90.77,90.77,90.27,90.37,25000.0,58.4121,58.4121,58.0904,58.1547,25000.0
2007-01-04 10:15:00,90.34,90.63,90.27,90.48,25900.0,58.1354,58.322,58.0904,58.2255,25900.0
2007-01-04 10:20:00,90.49,90.5,90.3,90.3,15700.0,58.2319,58.2384,58.1097,58.1097,15700.0
2007-01-04 10:25:00,90.3,90.4,90.18,90.4,18800.0,58.1097,58.174,58.0324,58.174,18800.0
2007-01-04 10:30:00,90.39,90.75,90.39,90.56,16500.0,58.1676,58.3992,58.1676,58.277,16500.0
2007-01-04 10:35:00,90.55,90.88,90.55,90.7,12500.0,58.2705,58.4829,58.2705,58.3671,12500.0
2007-01-04 10:40:00,90.7,90.98,90.63,90.98,14000.0,58.3671,58.5473,58.322,58.5473,14000.0
2007-01-04 10:45:00,90.98,91.1,90.95,91.0,21100.0,58.5473,58.6245,58.5279,58.5601,21100.0
2007-01-04 10:50:00,90.95,91.49,90.95,91.04,25800.0,58.5279,58.8754,58.5279,58.5859,25800.0
2007-01-04 10:55:00,91.05,91.33,91.05,91.28,12500.0,58.5923,58.7725,58.5923,58.7403,12500.0
2007-01-04 11:00:00,91.29,91.76,91.27,91.76,57400.0,58.7467,59.0492,58.7339,59.0492,57400.0
2007-01-04 11:05:00,91.75,91.8,91.49,91.53,19400.0,59.0428,59.0749,58.8754,58.9012,19400.0
2007-01-04 11:10:00,91.52,91.52,91.3,91.31,9400.0,58.8948,58.8948,58.7532,58.7596,9400.0
2007-01-04 11:15:00,91.29,91.3,91.15,91.2,14200.0,58.7467,58.7532,58.6567,58.6888,14200.0
2007-01-04 11:20:00,91.25,91.42,91.2,91.42,4800.0,58.721,58.8304,58.6888,58.8304,4800.0
2007-01-04 11:25:00,91.45,91.51,91.34,91.42,4400.0,58.8497,58.8883,58.7789,58.8304,4400.0
2007-01-04 11:30:00,91.44,91.47,91.36,91.47,3500.0,58.8433,58.8626,58.7918,58.8626,3500.0
2007-01-04 11:35:00,91.47,91.6,91.47,91.6,15400.0,58.8626,58.9462,58.8626,58.9462,15400.0
2007-01-04 11:40:00,91.6,91.89,91.6,91.78,28800.0,58.9462,59.1329,58.9462,59.0621,28800.0
2007-01-04 11:45:00,91.79,91.79,91.7,91.79,7400.0,59.0685,59.0685,59.0106,59.0685,7400.0
2007-01-04 11:50:00,91.79,91.87,91.78,91.79,9600.0,59.0685,59.12,59.0621,59.0685,9600.0
2007-01-04 11:55:00,91.78,91.79,91.6,91.68,12700.0,59.0621,59.0685,58.9462,58.9977,12700.0
2007-01-04 12:00:00,91.68,91.81,91.64,91.75,5200.0,58.9977,59.0814,58.972,59.0428,5200.0
2007-01-04 12:05:00,91.73,91.8,91.68,91.76,33900.0,59.0299,59.0749,58.9977,59.0492,33900.0
2007-01-04 12:10:00,91.8,91.8,91.66,91.67,4700.0,59.0749,59.0749,58.9848,58.9913,4700.0
2007-01-04 12:15:00,91.7,91.7,91.55,91.55,7200.0,59.0106,59.0106,58.9141,58.9141,7200.0
2007-01-04 12:20:00,91.5,91.5,91.4,91.45,7100.0,58.8819,58.8819,58.8175,58.8497,7100.0
2007-01-04 12:25:00,91.45,91.46,91.43,91.44,3500.0,58.8497,58.8561,58.8368,58.8433,3500.0
2007-01-04 12:30:00,91.43,91.55,91.35,91.55,10000.0,58.8368,58.9141,58.7854,58.9141,10000.0
2007-01-04 12:35:00,91.56,91.58,91.46,91.46,4900.0,58.9205,58.9334,58.8561,58.8561,4900.0
2007-01-04 12:40:00,91.45,91.46,91.42,91.45,2300.0,58.8497,58.8561,58.8304,58.8497,2300.0
2007-01-04 12:45:00,91.45,91.47,91.3,91.3,1600.0,58.8497,58.8626,58.7532,58.7532,1600.0
2007-01-04 12:50:00,91.35,91.4,91.22,91.4,6400.0,58.7854,58.8175,58.7017,58.8175,6400.0
2007-01-04 12:55:00,91.39,91.49,91.39,91.41,4100.0,58.8111,58.8754,58.8111,58.824,4100.0
2007-01-04 13:00:00,91.47,91.56,91.45,91.56,3000.0,58.8626,58.9205,58.8497,58.9205,3000.0
2007-01-04 13:05:00,91.58,91.65,91.58,91.63,3900.0,58.9334,58.9784,58.9334,58.9655,3900.0
2007-01-04 13:10:00,91.66,91.69,91.59,91.61,3500.0,58.9848,59.0042,58.9398,58.9527,3500.0
2007-01-04 13:15:00,91.61,91.79,91.61,91.68,7900.0,58.9527,59.0685,58.9527,58.9977,7900.0
2007-01-04 13:20:00,91.71,91.72,91.66,91.66,2700.0,59.017,59.0235,58.9848,58.9848,2700.0
2007-01-04 13:25:00,91.6,91.65,91.48,91.6,10000.0,58.9462,58.9784,58.869,58.9462,10000.0
2007-01-04 13:30:00,91.6,91.72,91.6,91.66,4300.0,58.9462,59.0235,58.9462,58.9848,4300.0
2007-01-04 13:35:00,91.66,91.8,91.66,91.8,6800.0,58.9848,59.0749,58.9848,59.0749,6800.0
2007-01-04 13:40:00,91.8,91.84,91.53,91.55,6000.0,59.0749,59.1007,58.9012,58.9141,6000.0
2007-01-04 13:45:00,91.5,91.57,91.49,91.54,6300.0,58.8819,58.9269,58.8754,58.9076,6300.0
2007-01-04 13:50:00,91.57,91.79,91.57,91.71,5900.0,58.9269,59.0685,58.9269,59.017,5900.0
2007-01-04 13:55:00,91.72,91.77,91.67,91.77,3700.0,59.0235,59.0556,58.9913,59.0556,3700.0
2007-01-04 14:00:00,91.79,92.11,91.79,91.81,29800.0,59.0685,59.2744,59.0685,59.0814,29800.0
2007-01-04 14:05:00,91.75,91.84,91.7,91.79,3600.0,59.0428,59.1007,59.0106,59.0685,3600.0
2007-01-04 14:10:00,91.77,91.95,91.77,91.91,8800.0,59.0556,59.1715,59.0556,59.1457,8800.0
2007-01-04 14:15:00,91.91,91.97,91.84,91.91,9500.0,59.1457,59.1843,59.1007,59.1457,9500.0
2007-01-04 14:20:00,91.91,91.94,91.74,91.87,9200.0,59.1457,59.165,59.0363,59.12,9200.0
2007-01-04 14:25:00,91.88,91.9,91.82,91.82,1500.0,59.1264,59.1393,59.0878,59.0878,1500.0
2007-01-04 14:30:00,91.84,92.0,91.79,91.88,15400.0,59.1007,59.2036,59.0685,59.1264,15400.0
2007-01-04 14:35:00,91.88,91.89,91.65,91.68,6900.0,59.1264,59.1329,58.9784,58.9977,6900.0
2007-01-04 14:40:00,91.71,91.83,91.68,91.8,10300.0,59.017,59.0942,58.9977,59.0749,10300.0
2007-01-04 14:45:00,91.8,91.87,91.68,91.87,10300.0,59.0749,59.12,58.9977,59.12,10300.0
2007-01-04 14:50:00,91.87,92.02,91.87,91.98,12200.0,59.12,59.2165,59.12,59.1908,12200.0
2007-01-04 14:55:00,91.95,92.0,91.9,92.0,15000.0,59.1715,59.2036,59.1393,59.2036,15000.0
2007-01-04 15:00:00,92.0,92.1,91.95,91.99,26100.0,59.2036,59.268,59.1715,59.1972,26100.0
2007-01-04 15:05:00,91.99,92.05,91.99,92.03,8500.0,59.1972,59.2358,59.1972,59.2229,8500.0
2007-01-04 15:10:00,92.02,92.1,91.99,92.1,14700.0,59.2165,59.268,59.1972,59.268,14700.0
2007-01-04 15:15:00,92.1,92.1,91.82,91.83,23100.0,59.268,59.268,59.0878,59.0942,23100.0
2007-01-04 15:20:00,91.85,92.0,91.78,91.89,25100.0,59.1071,59.2036,59.0621,59.1329,25100.0
2007-01-04 15:25:00,91.89,92.01,91.89,92.0,29300.0,59.1329,59.2101,59.1329,59.2036,29300.0
2007-01-04 15:30:00,92.0,92.1,91.95,92.08,11100.0,59.2036,59.268,59.1715,59.2551,11100.0
2007-01-04 15:35:00,92.06,92.2,92.03,92.17,13800.0,59.2423,59.3323,59.2229,59.313,13800.0
2007-01-04 15:40:00,92.17,92.2,91.94,91.94,33100.0,59.313,59.3323,59.165,59.165,33100.0
2007-01-04 15:45:00,91.98,92.05,91.93,91.97,28000.0,59.1908,59.2358,59.1586,59.1843,28000.0
2007-01-04 15:50:00,91.98,92.15,91.97,92.15,26700.0,59.1908,59.3002,59.1843,59.3002,26700.0
2007-01-04 15:55:00,92.14,92.21,92.1,92.1,43500.0,59.2937,59.3388,59.268,59.268,43500.0
2007-01-05 09:30:00,92.01,92.02,91.55,91.69,19700.0,59.2101,59.2165,58.9141,59.0042,19700.0
2007-01-05 09:35:00,91.6,91.7,91.47,91.7,16100.0,58.9462,59.0106,58.8626,59.0106,16100.0
2007-01-05 09:40:00,91.65,91.8,91.16,91.16,27000.0,58.9784,59.0749,58.6631,58.6631,27000.0
2007-01-05 09:45:00,91.15,91.2,91.0,91.19,35400.0,58.6567,58.6888,58.5601,58.6824,35400.0
2007-01-05 09:50:00,91.18,91.25,90.88,90.89,37700.0,58.676,58.721,58.4829,58.4893,37700.0
2007-01-05 09:55:00,90.89,90.89,90.5,90.64,34800.0,58.4893,58.4893,58.2384,58.3285,34800.0
2007-01-05 10:00:00,90.64,90.95,90.52,90.84,22800.0,58.3285,58.5279,58.2512,58.4572,22800.0
2007-01-05 10:05:00,90.84,90.95,90.7,90.82,13400.0,58.4572,58.5279,58.3671,58.4443,13400.0
2007-01-05 10:10:00,90.77,90.9,90.7,90.75,19700.0,58.4121,58.4958,58.3671,58.3992,19700.0
2007-01-05 10:15:00,90.68,90.75,90.5,90.72,13500.0,58.3542,58.3992,58.2384,58.3799,13500.0
2007-01-05 10:20:00,90.72,90.94,90.66,90.66,41500.0,58.3799,58.5215,58.3413,58.3413,41500.0
2007-01-05 10:25:00,90.67,90.67,90.44,90.45,26800.0,58.3478,58.3478,58.1998,58.2062,26800.0
2007-01-05 10:30:00,90.45,90.46,90.31,90.41,13000.0,58.2062,58.2126,58.1161,58.1804,13000.0
2007-01-05 10:35:00,90.37,90.6,90.32,90.54,14300.0,58.1547,58.3027,58.1225,58.2641,14300.0
2007-01-05 10:40:00,90.51,90.65,90.51,90.54,6700.0,58.2448,58.3349,58.2448,58.2641,6700.0
2007-01-05 10:45:00,90.54,90.58,90.35,90.46,9100.0,58.2641,58.2898,58.1418,58.2126,9100.0
2007-01-05 10:50:00,90.4,90.43,90.27,90.4,12300.0,58.174,58.1933,58.0904,58.174,12300.0
2007-01-05 10:55:00,90.39,90.51,90.2,90.2,16300.0,58.1676,58.2448,58.0453,58.0453,16300.0
2007-01-05 11:00:00,90.2,90.37,90.2,90.25,9900.0,58.0453,58.1547,58.0453,58.0775,9900.0
2007-01-05 11:05:00,90.21,90.21,90.05,90.06,13800.0,58.0517,58.0517,57.9488,57.9552,13800.0
2007-01-05 11:10:00,90.06,90.43,90.03,90.3,48800.0,57.9552,58.1933,57.9359,58.1097,48800.0
2007-01-05 11:15:00,90.27,90.37,90.24,90.37,5400.0,58.0904,58.1547,58.071,58.1547,5400.0
2007-01-05 11:20:00,90.32,90.32,90.23,90.24,7400.0,58.1225,58.1225,58.0646,58.071,7400.0
2007-01-05 11:25:00,90.24,90.24,90.05,90.1,12200.0,58.071,58.071,57.9488,57.981,12200.0
2007-01-05 11:30:00,90.11,90.5,90.11,90.5,10400.0,57.9874,58.2384,57.9874,58.2384,10400.0
2007-01-05 11:35:00,90.5,90.62,90.35,90.35,10000.0,58.2384,58.3156,58.1418,58.1418,10000.0
2007-01-05 11:40:00,90.36,90.5,90.34,90.48,6100.0,58.1483,58.2384,58.1354,58.2255,6100.0
2007-01-05 11:45:00,90.44,90.51,90.43,90.5,7200.0,58.1998,58.2448,58.1933,58.2384,7200.0
2007-01-05 11:50:00,90.44,90.46,90.17,90.38,16400.0,58.1998,58.2126,58.026,58.1611,16400.0
2007-01-05 11:55:00,90.42,90.6,90.4,90.58,13300.0,58.1869,58.3027,58.174,58.2898,13300.0
2007-01-05 12:00:00,90.58,90.69,90.58,90.69,15000.0,58.2898,58.3606,58.2898,58.3606,15000.0
2007-01-05 12:05:00,90.7,90.89,90.7,90.86,15700.0,58.3671,58.4893,58.3671,58.47,15700.0
2007-01-05 12:10:00,90.87,90.87,90.73,90.83,8200.0,58.4765,58.4765,58.3864,58.4507,8200.0
2007-01-05 12:15:00,90.83,90.85,90.77,90.81,7900.0,58.4507,58.4636,58.4121,58.4379,7900.0
2007-01-05 12:20:00,90.75,90.76,90.56,90.58,14300.0,58.3992,58.4057,58.277,58.2898,14300.0
2007-01-05 12:25:00,90.55,90.55,90.47,90.5,6200.0,58.2705,58.2705,58.2191,58.2384,6200.0
2007-01-05 12:30:00,90.51,90.52,90.5,90.5,4100.0,58.2448,58.2512,58.2384,58.2384,4100.0
2007-01-05 12:35:00,90.5,90.63,90.48,90.58,6300.0,58.2384,58.322,58.2255,58.2898,6300.0
2007-01-05 12:40:00,90.61,90.7,90.61,90.67,8800.0,58.3092,58.3671,58.3092,58.3478,8800.0
2007-01-05 12:45:00,90.68,90.71,90.5,90.51,8300.0,58.3542,58.3735,58.2384,58.2448,8300.0
2007-01-05 12:50:00,90.51,90.55,90.46,90.46,5300.0,58.2448,58.2705,58.2126,58.2126,5300.0
2007-01-05 12:55:00,90.45,90.59,90.41,90.59,6100.0,58.2062,58.2963,58.1804,58.2963,6100.0
2007-01-05 13:00:00,90.58,90.63,90.41,90.48,10000.0,58.2898,58.322,58.1804,58.2255,10000.0
2007-01-05 13:05:00,90.45,90.5,90.4,90.43,4800.0,58.2062,58.2384,58.174,58.1933,4800.0
2007-01-05 13:10:00,90.41,90.43,90.31,90.31,10100.0,58.1804,58.1933,58.1161,58.1161,10100.0
2007-01-05 13:15:00,90.31,90.35,90.18,90.35,11800.0,58.1161,58.1418,58.0324,58.1418,11800.0
2007-01-05 13:20:00,90.35,90.5,90.35,90.5,8600.0,58.1418,58.2384,58.1418,58.2384,8600.0
2007-01-05 13:25:00,90.48,90.55,90.44,90.49,9500.0,58.2255,58.2705,58.1998,58.2319,9500.0
2007-01-05 13:30:00,90.46,90.49,90.39,90.47,9500.0,58.2126,58.2319,58.1676,58.2191,9500.0
2007-01-05 13:35:00,90.44,90.46,90.22,90.29,13700.0,58.1998,58.2126,58.0582,58.1032,13700.0
2007-01-05 13:40:00,90.23,90.35,90.23,90.35,5100.0,58.0646,58.1418,58.0646,58.1418,5100.0
2007-01-05 13:45:00,90.29,90.29,90.18,90.21,6700.0,58.1032,58.1032,58.0324,58.0517,6700.0
2007-01-05 13:50:00,90.24,90.32,90.15,90.19,10300.0,58.071,58.1225,58.0131,58.0389,10300.0
2007-01-05 13:55:00,90.24,90.29,90.22,90.27,2600.0,58.071,58.1032,58.0582,58.0904,2600.0
2007-01-05 14:00:00,90.23,90.27,90.15,90.24,6800.0,58.0646,58.0904,58.0131,58.071,6800.0
2007-01-05 14:05:00,90.23,90.25,90.02,90.07,18200.0,58.0646,58.0775,57.9295,57.9617,18200.0
2007-01-05 14:10:00,90.04,90.07,89.88,90.07,33200.0,57.9423,57.9617,57.8394,57.9617,33200.0
2007-01-05 14:15:00,90.07,90.17,90.0,90.09,13300.0,57.9617,58.026,57.9166,57.9745,13300.0
2007-01-05 14:20:00,90.09,90.1,89.92,90.02,13400.0,57.9745,57.981,57.8651,57.9295,13400.0
2007-01-05 14:25:00,90.02,90.02,89.91,89.99,10500.0,57.9295,57.9295,57.8587,57.9102,10500.0
2007-01-05 14:30:00,89.99,90.06,89.95,90.05,11000.0,57.9102,57.9552,57.8844,57.9488,11000.0
2007-01-05 14:35:00,90.06,90.14,89.96,90.08,15400.0,57.9552,58.0067,57.8909,57.9681,15400.0
2007-01-05 14:40:00,90.04,90.05,89.96,89.98,11900.0,57.9423,57.9488,57.8909,57.9037,11900.0
2007-01-05 14:45:00,90.0,90.07,89.96,90.02,4300.0,57.9166,57.9617,57.8909,57.9295,4300.0
2007-01-05 14:50:00,90.07,90.07,89.9,89.96,14400.0,57.9617,57.9617,57.8523,57.8909,14400.0
2007-01-05 14:55:00,89.96,90.07,89.96,90.05,10600.0,57.8909,57.9617,57.8909,57.9488,10600.0
2007-01-05 15:00:00,90.0,90.1,89.96,90.06,23400.0,57.9166,57.981,57.8909,57.9552,23400.0
2007-01-05 15:05:00,90.06,90.13,90.03,90.09,15800.0,57.9552,58.0003,57.9359,57.9745,15800.0
2007-01-05 15:10:00,90.13,90.26,90.04,90.24,18200.0,58.0003,58.0839,57.9423,58.071,18200.0
2007-01-05 15:15:00,90.24,90.32,90.17,90.3,14000.0,58.071,58.1225,58.026,58.1097,14000.0
2007-01-05 15:20:00,90.32,90.46,90.13,90.46,19900.0,58.1225,58.2126,58.0003,58.2126,19900.0
2007-01-05 15:25:00,90.49,90.68,90.39,90.68,30000.0,58.2319,58.3542,58.1676,58.3542,30000.0
2007-01-05 15:30:00,90.67,90.78,90.35,90.51,34100.0,58.3478,58.4185,58.1418,58.2448,34100.0
2007-01-05 15:35:00,90.53,90.68,90.53,90.66,8600.0,58.2577,58.3542,58.2577,58.3413,8600.0
2007-01-05 15:40:00,90.66,90.71,90.62,90.7,15200.0,58.3413,58.3735,58.3156,58.3671,15200.0
2007-01-05 15:45:00,90.71,90.92,90.71,90.8,26100.0,58.3735,58.5086,58.3735,58.4314,26100.0
2007-01-05 15:50:00,90.81,91.05,90.81,91.0,29600.0,58.4379,58.5923,58.4379,58.5601,29600.0
2007-01-05 15:55:00,91.01,91.01,90.95,90.98,39100.0,58.5666,58.5666,58.5279,58.5473,39100.0
2007-01-08 09:30:00,90.95,91.07,90.5,90.5,24500.0,58.5279,58.6052,58.2384,58.2384,24500.0
2007-01-08 09:35:00,90.5,90.71,90.41,90.42,14300.0,58.2384,58.3735,58.1804,58.1869,14300.0
2007-01-08 09:40:00,90.42,90.9,90.33,90.81,30800.0,58.1869,58.4958,58.129,58.4379,30800.0
2007-01-08 09:45:00,90.89,91.5,90.75,91.42,51200.0,58.4893,58.8819,58.3992,58.8304,51200.0
2007-01-08 09:50:00,91.42,91.62,91.1,91.22,30100.0,58.8304,58.9591,58.6245,58.7017,30100.0
2007-01-08 09:55:00,91.22,91.4,91.0,91.25,26500.0,58.7017,58.8175,58.5601,58.721,26500.0
2007-01-08 10:00:00,91.26,91.65,91.26,91.37,24000.0,58.7274,58.9784,58.7274,58.7982,24000.0
2007-01-08 10:05:00,91.44,91.53,91.14,91.31,21300.0,58.8433,58.9012,58.6502,58.7596,21300.0
2007-01-08 10:10:00,91.31,91.35,91.06,91.25,12400.0,58.7596,58.7854,58.5987,58.721,12400.0
2007-01-08 10:15:00,91.25,91.28,90.97,91.01,10500.0,58.721,58.7403,58.5408,58.5666,10500.0
2007-01-08 10:20:00,90.99,91.26,90.99,91.2,7100.0,58.5537,58.7274,58.5537,58.6888,7100.0
2007-01-08 10:25:00,91.19,91.29,91.16,91.26,11200.0,58.6824,58.7467,58.6631,58.7274,11200.0
2007-01-08 10:30:00,91.22,91.36,91.19,91.36,7500.0,58.7017,58.7918,58.6824,58.7918,7500.0
2007-01-08 10:35:00,91.36,91.4,91.35,91.37,10600.0,58.7918,58.8175,58.7854,58.7982,10600.0
2007-01-08 10:40:00,91.4,91.58,91.38,91.48,23100.0,58.8175,58.9334,58.8047,58.869,23100.0
2007-01-08 10:45:00,91.48,91.48,91.33,91.37,7300.0,58.869,58.869,58.7725,58.7982,7300.0
2007-01-08 10:50:00,91.37,91.45,91.3,91.41,14600.0,58.7982,58.8497,58.7532,58.824,14600.0
2007-01-08 10:55:00,91.42,91.42,91.26,91.31,7600.0,58.8304,58.8304,58.7274,58.7596,7600.0
2007-01-08 11:00:00,91.31,91.54,91.29,91.54,9500.0,58.7596,58.9076,58.7467,58.9076,9500.0
2007-01-08 11:05:00,91.58,91.95,91.51,91.72,46100.0,58.9334,59.1715,58.8883,59.0235,46100.0
2007-01-08 11:10:00,91.71,91.79,91.65,91.75,12100.0,59.017,59.0685,58.9784,59.0428,12100.0
2007-01-08 11:15:00,91.75,92.48,91.72,92.41,67800.0,59.0428,59.5125,59.0235,59.4675,67800.0
2007-01-08 11:20:00,92.4,92.62,92.36,92.4,42800.0,59.461,59.6026,59.4353,59.461,42800.0
2007-01-08 11:25:00,92.4,92.4,92.2,92.27,24600.0,59.461,59.461,59.3323,59.3774,24600.0
2007-01-08 11:30:00,92.22,92.3,92.1,92.19,11700.0,59.3452,59.3967,59.268,59.3259,11700.0
2007-01-08 11:35:00,92.19,92.4,92.17,92.31,15500.0,59.3259,59.461,59.313,59.4031,15500.0
2007-01-08 11:40:00,92.3,92.57,92.23,92.56,27500.0,59.3967,59.5704,59.3516,59.564,27500.0
2007-01-08 11:45:00,92.57,92.62,92.42,92.51,30200.0,59.5704,59.6026,59.4739,59.5318,30200.0
2007-01-08 11:50:00,92.51,92.55,92.4,92.44,26500.0,59.5318,59.5576,59.461,59.4868,26500.0
2007-01-08 11:55:00,92.48,92.6,92.42,92.51,14500.0,59.5125,59.5898,59.4739,59.5318,14500.0
2007-01-08 12:00:00,92.49,92.71,92.48,92.52,31900.0,59.519,59.6605,59.5125,59.5383,31900.0
2007-01-08 12:05:00,92.53,92.55,92.43,92.45,10400.0,59.5447,59.5576,59.4804,59.4932,10400.0
2007-01-08 12:10:00,92.45,92.54,92.45,92.45,16300.0,59.4932,59.5511,59.4932,59.4932,16300.0
2007-01-08 12:15:00,92.45,92.5,92.27,92.5,16300.0,59.4932,59.5254,59.3774,59.5254,16300.0
2007-01-08 12:20:00,92.49,92.55,92.4,92.46,8400.0,59.519,59.5576,59.461,59.4997,8400.0
2007-01-08 12:25:00,92.45,92.45,92.15,92.17,18500.0,59.4932,59.4932,59.3002,59.313,18500.0
2007-01-08 12:30:00,92.2,92.34,92.16,92.33,7700.0,59.3323,59.4224,59.3066,59.416,7700.0
2007-01-08 12:35:00,92.31,92.39,92.24,92.25,5600.0,59.4031,59.4546,59.3581,59.3645,5600.0
2007-01-08 12:40:00,92.22,92.39,92.16,92.39,5400.0,59.3452,59.4546,59.3066,59.4546,5400.0
2007-01-08 12:45:00,92.34,92.4,92.22,92.23,6500.0,59.4224,59.461,59.3452,59.3516,6500.0
2007-01-08 12:50:00,92.23,92.31,92.23,92.31,1800.0,59.3516,59.4031,59.3516,59.4031,1800.0
2007-01-08 12:55:00,92.31,92.4,92.31,92.4,4100.0,59.4031,59.461,59.4031,59.461,4100.0
2007-01-08 13:00:00,92.4,92.41,92.28,92.28,5900.0,59.461,59.4675,59.3838,59.3838,5900.0
2007-01-08 13:05:00,92.28,92.29,92.23,92.29,4500.0,59.3838,59.3903,59.3516,59.3903,4500.0
2007-01-08 13:10:00,92.23,92.32,92.23,92.3,4100.0,59.3516,59.4096,59.3516,59.3967,4100.0
2007-01-08 13:15:00,92.3,92.3,92.2,92.3,5200.0,59.3967,59.3967,59.3323,59.3967,5200.0
2007-01-08 13:20:00,92.26,92.29,92.23,92.28,1700.0,59.371,59.3903,59.3516,59.3838,1700.0
2007-01-08 13:25:00,92.25,92.29,92.25,92.29,3900.0,59.3645,59.3903,59.3645,59.3903,3900.0
2007-01-08 13:30:00,92.27,92.49,92.26,92.49,7500.0,59.3774,59.519,59.371,59.519,7500.0
2007-01-08 13:35:00,92.49,92.5,92.45,92.46,6700.0,59.519,59.5254,59.4932,59.4997,6700.0
2007-01-08 13:40:00,92.45,92.54,92.45,92.48,17200.0,59.4932,59.5511,59.4932,59.5125,17200.0
2007-01-08 13:45:00,92.48,92.7,92.48,92.56,13300.0,59.5125,59.6541,59.5125,59.564,13300.0
2007-01-08 13:50:00,92.57,92.57,92.46,92.48,6400.0,59.5704,59.5704,59.4997,59.5125,6400.0
2007-01-08 13:55:00,92.5,92.67,92.5,92.6,22900.0,59.5254,59.6348,59.5254,59.5898,22900.0
2007-01-08 14:00:00,92.59,93.15,92.57,93.06,74000.0,59.5833,59.9437,59.5704,59.8858,74000.0
2007-01-08 14:05:00,93.07,93.15,93.0,93.08,39000.0,59.8922,59.9437,59.8472,59.8986,39000.0
2007-01-08 14:10:00,93.08,93.08,92.92,93.01,15600.0,59.8986,59.8986,59.7957,59.8536,15600.0
2007-01-08 14:15:00,93.03,93.12,93.0,93.09,20200.0,59.8665,59.9244,59.8472,59.9051,20200.0
2007-01-08 14:20:00,93.09,93.1,92.87,93.04,26700.0,59.9051,59.9115,59.7635,59.8729,26700.0
2007-01-08 14:25:00,93.06,93.1,92.85,92.89,13300.0,59.8858,59.9115,59.7506,59.7764,13300.0
2007-01-08 14:30:00,92.9,92.97,92.82,92.95,9000.0,59.7828,59.8279,59.7313,59.815,9000.0
2007-01-08 14:35:00,92.95,93.0,92.82,92.95,6500.0,59.815,59.8472,59.7313,59.815,6500.0
2007-01-08 14:40:00,92.99,93.09,92.92,92.92,16300.0,59.8407,59.9051,59.7957,59.7957,16300.0
2007-01-08 14:45:00,92.92,93.07,92.82,93.03,18000.0,59.7957,59.8922,59.7313,59.8665,18000.0
2007-01-08 14:50:00,93.02,93.24,92.85,93.12,40700.0,59.86,60.0016,59.7506,59.9244,40700.0
2007-01-08 14:55:00,93.12,93.24,92.92,93.1,27700.0,59.9244,60.0016,59.7957,59.9115,27700.0
2007-01-08 15:00:00,93.02,93.25,92.94,93.21,28200.0,59.86,60.008,59.8085,59.9823,28200.0
2007-01-08 15:05:00,93.24,93.6,93.21,93.58,41000.0,60.0016,60.2333,59.9823,60.2204,41000.0
2007-01-08 15:10:00,93.57,93.8,93.53,93.7,41000.0,60.214,60.362,60.1882,60.2976,41000.0
2007-01-08 15:15:00,93.7,93.8,93.53,93.75,60500.0,60.2976,60.362,60.1882,60.3298,60500.0
2007-01-08 15:20:00,93.76,93.8,93.5,93.64,25600.0,60.3362,60.362,60.1689,60.259,25600.0
2007-01-08 15:25:00,93.61,93.81,93.52,93.53,25900.0,60.2397,60.3684,60.1818,60.1882,25900.0
2007-01-08 15:30:00,93.53,93.58,93.33,93.52,25600.0,60.1882,60.2204,60.0595,60.1818,25600.0
2007-01-08 15:35:00,93.5,93.52,93.05,93.34,25500.0,60.1689,60.1818,59.8793,60.066,25500.0
2007-01-08 15:40:00,93.3,93.4,93.2,93.37,27800.0,60.0402,60.1046,59.9759,60.0853,27800.0
2007-01-08 15:45:00,93.34,93.5,93.31,93.36,30100.0,60.066,60.1689,60.0466,60.0788,30100.0
2007-01-08 15:50:00,93.36,93.46,93.31,93.31,24500.0,60.0788,60.1432,60.0466,60.0466,24500.0
2007-01-08 15:55:00,93.26,93.31,93.0,93.04,76400.0,60.0145,60.0466,59.8472,59.8729,76400.0
2007-01-09 09:30:00,93.25,93.81,92.51,92.81,50900.0,60.008,60.3684,59.5318,59.7249,50900.0
2007-01-09 09:35:00,92.94,93.44,92.6,93.44,30300.0,59.8085,60.1303,59.5898,60.1303,30300.0
2007-01-09 09:40:00,93.44,93.44,92.92,93.08,19300.0,60.1303,60.1303,59.7957,59.8986,19300.0
2007-01-09 09:45:00,93.18,93.5,92.9,93.36,24800.0,59.963,60.1689,59.7828,60.0788,24800.0
2007-01-09 09:50:00,93.36,93.81,93.35,93.78,31400.0,60.0788,60.3684,60.0724,60.3491,31400.0
2007-01-09 09:55:00,93.77,94.5,93.6,94.42,88300.0,60.3427,60.8124,60.2333,60.761,88300.0
2007-01-09 10:00:00,94.4,94.8,94.22,94.34,55200.0,60.7481,61.0055,60.6323,60.7095,55200.0
2007-01-09 10:05:00,94.3,94.6,94.2,94.39,32100.0,60.6837,60.8768,60.6194,60.7416,32100.0
2007-01-09 10:10:00,94.4,94.45,94.24,94.36,19300.0,60.7481,60.7803,60.6451,60.7223,19300.0
2007-01-09 10:15:00,94.36,94.58,94.33,94.49,25800.0,60.7223,60.8639,60.703,60.806,25800.0
2007-01-09 10:20:00,94.49,94.9,94.46,94.69,56900.0,60.806,61.0698,60.7867,60.9347,56900.0
2007-01-09 10:25:00,94.7,94.89,94.47,94.61,18700.0,60.9411,61.0634,60.7931,60.8832,18700.0
2007-01-09 10:30:00,94.6,94.61,94.26,94.3,21600.0,60.8768,60.8832,60.658,60.6837,21600.0
2007-01-09 10:35:00,94.32,94.62,94.3,94.61,15900.0,60.6966,60.8897,60.6837,60.8832,15900.0
2007-01-09 10:40:00,94.61,94.7,94.13,94.13,26000.0,60.8832,60.9411,60.5743,60.5743,26000.0
2007-01-09 10:45:00,94.17,94.25,93.9,94.1,24500.0,60.6001,60.6516,60.4263,60.555,24500.0
2007-01-09 10:50:00,94.06,94.06,93.69,94.06,31400.0,60.5293,60.5293,60.2912,60.5293,31400.0
2007-01-09 10:55:00,94.06,94.06,93.75,93.86,24300.0,60.5293,60.5293,60.3298,60.4006,24300.0
2007-01-09 11:00:00,93.81,93.93,93.77,93.87,13900.0,60.3684,60.4456,60.3427,60.407,13900.0
2007-01-09 11:05:00,93.81,93.85,93.6,93.73,17900.0,60.3684,60.3941,60.2333,60.3169,17900.0
2007-01-09 11:10:00,93.7,93.76,93.15,93.25,24200.0,60.2976,60.3362,59.9437,60.008,24200.0
2007-01-09 11:15:00,93.21,93.31,93.11,93.13,28200.0,59.9823,60.0466,59.9179,59.9308,28200.0
2007-01-09 11:20:00,93.15,93.27,93.04,93.05,33900.0,59.9437,60.0209,59.8729,59.8793,33900.0
2007-01-09 11:25:00,93.04,93.05,92.6,92.82,44700.0,59.8729,59.8793,59.5898,59.7313,44700.0
2007-01-09 11:30:00,92.82,92.85,92.37,92.42,35300.0,59.7313,59.7506,59.4417,59.4739,35300.0
2007-01-09 11:35:00,92.41,92.58,92.23,92.46,17500.0,59.4675,59.5769,59.3516,59.4997,17500.0
2007-01-09 11:40:00,92.46,92.47,92.05,92.06,34200.0,59.4997,59.5061,59.2358,59.2423,34200.0
2007-01-09 11:45:00,92.1,92.22,91.81,92.2,29900.0,59.268,59.3452,59.0814,59.3323,29900.0
2007-01-09 11:50:00,92.21,92.26,92.1,92.11,8200.0,59.3388,59.371,59.268,59.2744,8200.0
2007-01-09 11:55:00,92.11,92.12,92.0,92.12,7300.0,59.2744,59.2809,59.2036,59.2809,7300.0
2007-01-09 12:00:00,92.12,92.19,92.02,92.13,5300.0,59.2809,59.3259,59.2165,59.2873,5300.0
2007-01-09 12:05:00,92.14,92.14,91.9,92.11,12200.0,59.2937,59.2937,59.1393,59.2744,12200.0
2007-01-09 12:10:00,92.13,92.29,92.08,92.25,7900.0,59.2873,59.3903,59.2551,59.3645,7900.0
2007-01-09 12:15:00,92.25,92.25,91.95,92.0,10600.0,59.3645,59.3645,59.1715,59.2036,10600.0
2007-01-09 12:20:00,92.03,92.05,91.93,91.93,12300.0,59.2229,59.2358,59.1586,59.1586,12300.0
2007-01-09 12:25:00,91.92,92.05,91.37,91.66,28400.0,59.1522,59.2358,58.7982,58.9848,28400.0
2007-01-09 12:30:00,91.61,91.73,91.39,91.63,25200.0,58.9527,59.0299,58.8111,58.9655,25200.0
2007-01-09 12:35:00,91.62,91.69,91.39,91.6,16100.0,58.9591,59.0042,58.8111,58.9462,16100.0
2007-01-09 12:40:00,91.63,91.86,91.56,91.78,21000.0,58.9655,59.1135,58.9205,59.0621,21000.0
2007-01-09 12:45:00,91.76,92.04,91.65,91.8,20900.0,59.0492,59.2294,58.9784,59.0749,20900.0
2007-01-09 12:50:00,91.73,91.88,91.55,91.55,6100.0,59.0299,59.1264,58.9141,58.9141,6100.0
2007-01-09 12:55:00,91.58,91.68,91.58,91.68,1900.0,58.9334,58.9977,58.9334,58.9977,1900.0
2007-01-09 13:00:00,91.66,91.75,91.55,91.71,8900.0,58.9848,59.0428,58.9141,59.017,8900.0
2007-01-09 13:05:00,91.75,91.89,91.62,91.89,14400.0,59.0428,59.1329,58.9591,59.1329,14400.0
2007-01-09 13:10:00,91.86,92.11,91.81,92.11,7000.0,59.1135,59.2744,59.0814,59.2744,7000.0
2007-01-09 13:15:00,92.13,92.35,92.1,92.23,12400.0,59.2873,59.4289,59.268,59.3516,12400.0
2007-01-09 13:20:00,92.2,92.4,92.07,92.36,10900.0,59.3323,59.461,59.2487,59.4353,10900.0
2007-01-09 13:25:00,92.28,92.34,92.15,92.17,6700.0,59.3838,59.4224,59.3002,59.313,6700.0
2007-01-09 13:30:00,92.15,92.45,92.14,92.45,7800.0,59.3002,59.4932,59.2937,59.4932,7800.0
2007-01-09 13:35:00,92.43,92.5,92.4,92.4,6100.0,59.4804,59.5254,59.461,59.461,6100.0
2007-01-09 13:40:00,92.35,92.36,92.22,92.32,5400.0,59.4289,59.4353,59.3452,59.4096,5400.0
2007-01-09 13:45:00,92.29,92.4,92.11,92.11,8900.0,59.3903,59.461,59.2744,59.2744,8900.0
2007-01-09 13:50:00,92.17,92.17,92.1,92.14,7500.0,59.313,59.313,59.268,59.2937,7500.0
2007-01-09 13:55:00,92.15,92.31,92.13,92.29,5400.0,59.3002,59.4031,59.2873,59.3903,5400.0
2007-01-09 14:00:00,92.29,92.65,92.29,92.65,8300.0,59.3903,59.6219,59.3903,59.6219,8300.0
2007-01-09 14:05:00,92.64,92.65,92.41,92.42,11400.0,59.6155,59.6219,59.4675,59.4739,11400.0
2007-01-09 14:10:00,92.41,92.41,92.21,92.25,8400.0,59.4675,59.4675,59.3388,59.3645,8400.0
2007-01-09 14:15:00,92.2,92.36,92.15,92.33,6700.0,59.3323,59.4353,59.3002,59.416,6700.0
2007-01-09 14:20:00,92.34,92.48,92.21,92.28,6000.0,59.4224,59.5125,59.3388,59.3838,6000.0
2007-01-09 14:25:00,92.26,92.33,92.24,92.25,4000.0,59.371,59.416,59.3581,59.3645,4000.0
2007-01-09 14:30:00,92.24,92.24,92.0,92.05,10900.0,59.3581,59.3581,59.2036,59.2358,10900.0
2007-01-09 14:35:00,92.04,92.13,92.02,92.13,9800.0,59.2294,59.2873,59.2165,59.2873,9800.0
2007-01-09 14:40:00,92.1,92.12,91.85,92.0,21700.0,59.268,59.2809,59.1071,59.2036,21700.0
2007-01-09 14:45:00,91.99,92.17,91.89,92.11,12400.0,59.1972,59.313,59.1329,59.2744,12400.0
2007-01-09 14:50:00,92.1,92.15,92.0,92.06,8600.0,59.268,59.3002,59.2036,59.2423,8600.0
2007-01-09 14:55:00,92.07,92.2,92.07,92.12,7800.0,59.2487,59.3323,59.2487,59.2809,7800.0
2007-01-09 15:00:00,92.08,92.21,91.98,92.18,12600.0,59.2551,59.3388,59.1908,59.3195,12600.0
2007-01-09 15:05:00,92.18,92.22,92.12,92.13,8800.0,59.3195,59.3452,59.2809,59.2873,8800.0
2007-01-09 15:10:00,92.17,92.44,92.17,92.44,11500.0,59.313,59.4868,59.313,59.4868,11500.0
2007-01-09 15:15:00,92.44,92.45,92.28,92.32,18600.0,59.4868,59.4932,59.3838,59.4096,18600.0
2007-01-09 15:20:00,92.27,92.36,92.23,92.33,6900.0,59.3774,59.4353,59.3516,59.416,6900.0
2007-01-09 15:25:00,92.28,92.45,92.28,92.41,6000.0,59.3838,59.4932,59.3838,59.4675,6000.0
2007-01-09 15:30:00,92.41,92.62,92.39,92.6,20000.0,59.4675,59.6026,59.4546,59.5898,20000.0
2007-01-09 15:35:00,92.61,92.72,92.53,92.63,9500.0,59.5962,59.667,59.5447,59.6091,9500.0
2007-01-09 15:40:00,92.69,92.7,92.45,92.51,22100.0,59.6477,59.6541,59.4932,59.5318,22100.0
2007-01-09 15:45:00,92.48,92.55,92.3,92.35,13000.0,59.5125,59.5576,59.3967,59.4289,13000.0
2007-01-09 15:50:00,92.37,92.4,92.29,92.4,13300.0,59.4417,59.461,59.3903,59.461,13300.0
2007-01-09 15:55:00,92.35,92.38,92.28,92.29,12400.0,59.4289,59.4482,59.3838,59.3903,12400.0
2007-01-10 09:30:00,92.38,92.5,91.82,91.83,39900.0,59.4482,59.5254,59.0878,59.0942,39900.0
2007-01-10 09:35:00,91.85,92.12,91.5,91.57,37100.0,59.1071,59.2809,58.8819,58.9269,37100.0
2007-01-10 09:40:00,91.58,91.68,91.15,91.5,55400.0,58.9334,58.9977,58.6567,58.8819,55400.0
2007-01-10 09:45:00,91.52,91.55,91.25,91.42,31900.0,58.8948,58.9141,58.721,58.8304,31900.0
2007-01-10 09:50:00,91.42,91.72,91.35,91.61,36500.0,58.8304,59.0235,58.7854,58.9527,36500.0
2007-01-10 09:55:00,91.62,91.75,91.46,91.59,14100.0,58.9591,59.0428,58.8561,58.9398,14100.0
2007-01-10 10:00:00,91.54,92.06,91.54,91.98,28900.0,58.9076,59.2423,58.9076,59.1908,28900.0
2007-01-10 10:05:00,92.0,92.4,92.0,92.23,29900.0,59.2036,59.461,59.2036,59.3516,29900.0
2007-01-10 10:10:00,92.17,92.37,92.01,92.37,29800.0,59.313,59.4417,59.2101,59.4417,29800.0
2007-01-10 10:15:00,92.39,93.0,92.34,93.0,45400.0,59.4546,59.8472,59.4224,59.8472,45400.0
2007-01-10 10:20:00,93.0,93.1,92.81,92.81,31900.0,59.8472,59.9115,59.7249,59.7249,31900.0
2007-01-10 10:25:00,92.81,92.82,92.54,92.62,18000.0,59.7249,59.7313,59.5511,59.6026,18000.0
2007-01-10 10:30:00,92.64,92.9,92.53,92.86,13800.0,59.6155,59.7828,59.5447,59.7571,13800.0
2007-01-10 10:35:00,92.9,93.49,92.84,93.4,70100.0,59.7828,60.1625,59.7442,60.1046,70100.0
2007-01-10 10:40:00,93.4,93.5,93.25,93.39,16200.0,60.1046,60.1689,60.008,60.0981,16200.0
2007-01-10 10:45:00,93.35,93.7,93.35,93.54,19500.0,60.0724,60.2976,60.0724,60.1947,19500.0
2007-01-10 10:50:00,93.5,93.6,93.31,93.55,7000.0,60.1689,60.2333,60.0466,60.2011,7000.0
2007-01-10 10:55:00,93.55,93.65,93.31,93.45,16000.0,60.2011,60.2654,60.0466,60.1367,16000.0
2007-01-10 11:00:00,93.42,93.8,93.42,93.79,21600.0,60.1174,60.362,60.1174,60.3555,21600.0
2007-01-10 11:05:00,93.82,93.95,93.72,93.86,23900.0,60.3748,60.4585,60.3105,60.4006,23900.0
2007-01-10 11:10:00,93.83,93.83,93.4,93.46,27200.0,60.3813,60.3813,60.1046,60.1432,27200.0
2007-01-10 11:15:00,93.45,93.58,93.45,93.52,9900.0,60.1367,60.2204,60.1367,60.1818,9900.0
2007-01-10 11:20:00,93.55,93.74,93.51,93.6,16000.0,60.2011,60.3234,60.1754,60.2333,16000.0
2007-01-10 11:25:00,93.6,93.6,93.19,93.35,19300.0,60.2333,60.2333,59.9694,60.0724,19300.0
2007-01-10 11:30:00,93.35,93.49,93.33,93.39,9800.0,60.0724,60.1625,60.0595,60.0981,9800.0
2007-01-10 11:35:00,93.41,93.7,93.39,93.7,10600.0,60.111,60.2976,60.0981,60.2976,10600.0
2007-01-10 11:40:00,93.7,93.71,93.56,93.65,10100.0,60.2976,60.3041,60.2075,60.2654,10100.0
2007-01-10 11:45:00,93.63,93.91,93.63,93.9,11600.0,60.2526,60.4328,60.2526,60.4263,11600.0
2007-01-10 11:50:00,93.9,94.05,93.84,93.96,19400.0,60.4263,60.5229,60.3877,60.4649,19400.0
2007-01-10 11:55:00,93.96,94.03,93.96,93.99,9000.0,60.4649,60.51,60.4649,60.4842,9000.0
2007-01-10 12:00:00,93.97,93.97,93.77,93.82,6800.0,60.4714,60.4714,60.3427,60.3748,6800.0
2007-01-10 12:05:00,93.81,93.83,93.47,93.52,18300.0,60.3684,60.3813,60.1496,60.1818,18300.0
2007-01-10 12:10:00,93.53,93.65,93.49,93.62,7300.0,60.1882,60.2654,60.1625,60.2461,7300.0
2007-01-10 12:15:00,93.63,93.63,93.55,93.6,16500.0,60.2526,60.2526,60.2011,60.2333,16500.0
2007-01-10 12:20:00,93.6,93.74,93.57,93.74,26800.0,60.2333,60.3234,60.214,60.3234,26800.0
2007-01-10 12:25:00,93.74,93.77,93.65,93.74,15200.0,60.3234,60.3427,60.2654,60.3234,15200.0
2007-01-10 12:30:00,93.69,93.7,93.46,93.65,14300.0,60.2912,60.2976,60.1432,60.2654,14300.0
2007-01-10 12:35:00,93.65,93.75,93.6,93.72,4000.0,60.2654,60.3298,60.2333,60.3105,4000.0
2007-01-10 12:40:00,93.75,93.75,93.61,93.67,5100.0,60.3298,60.3298,60.2397,60.2783,5100.0
2007-01-10 12:45:00,93.67,93.7,93.6,93.68,9100.0,60.2783,60.2976,60.2333,60.2848,9100.0
2007-01-10 12:50:00,93.69,93.87,93.68,93.85,13500.0,60.2912,60.407,60.2848,60.3941,13500.0
2007-01-10 12:55:00,93.85,94.14,93.85,94.14,30000.0,60.3941,60.5808,60.3941,60.5808,30000.0
2007-01-10 13:00:00,94.08,94.14,93.9,93.95,12200.0,60.5422,60.5808,60.4263,60.4585,12200.0
2007-01-10 13:05:00,93.95,94.17,93.95,94.09,23500.0,60.4585,60.6001,60.4585,60.5486,23500.0
2007-01-10 13:10:00,94.1,94.45,94.09,94.28,50800.0,60.555,60.7803,60.5486,60.6709,50800.0
2007-01-10 13:15:00,94.35,94.5,94.13,94.41,30600.0,60.7159,60.8124,60.5743,60.7545,30600.0
2007-01-10 13:20:00,94.44,94.58,94.35,94.58,31200.0,60.7738,60.8639,60.7159,60.8639,31200.0
2007-01-10 13:25:00,94.58,95.36,94.52,95.27,175400.0,60.8639,61.3659,60.8253,61.3079,175400.0
2007-01-10 13:30:00,95.28,95.52,95.15,95.31,86000.0,61.3144,61.4688,61.2307,61.3337,86000.0
2007-01-10 13:35:00,95.35,95.88,95.21,95.78,84600.0,61.3594,61.7005,61.2693,61.6361,84600.0
2007-01-10 13:40:00,95.88,96.42,95.74,96.4,111100.0,61.7005,62.048,61.6104,62.0351,111100.0
2007-01-10 13:45:00,96.36,96.5,96.1,96.15,76800.0,62.0094,62.0995,61.8421,61.8742,76800.0
2007-01-10 13:50:00,96.12,96.4,96.1,96.13,40200.0,61.8549,62.0351,61.8421,61.8614,40200.0
2007-01-10 13:55:00,96.13,96.24,95.89,96.15,52500.0,61.8614,61.9322,61.7069,61.8742,52500.0
2007-01-10 14:00:00,96.14,96.93,96.07,96.78,85600.0,61.8678,62.3762,61.8228,62.2797,85600.0
2007-01-10 14:05:00,96.79,97.91,96.79,97.89,146200.0,62.2861,63.0068,62.2861,62.994,146200.0
2007-01-10 14:10:00,97.9,98.5,97.78,97.94,149700.0,63.0004,63.3865,62.9232,63.0261,149700.0
2007-01-10 14:15:00,97.94,99.75,97.91,99.3,206700.0,63.0261,64.1909,63.0068,63.9013,206700.0
2007-01-10 14:20:00,99.53,99.58,98.6,99.17,133100.0,64.0493,64.0815,63.4509,63.8177,133100.0
2007-01-10 14:25:00,99.1,100.33,99.07,99.8,213100.0,63.7726,64.5641,63.7533,64.2231,213100.0
2007-01-10 14:30:00,99.8,100.2,99.17,99.82,212500.0,64.2231,64.4805,63.8177,64.236,212500.0
2007-01-10 14:35:00,99.82,99.82,99.28,99.5,127600.0,64.236,64.236,63.8885,64.03,127600.0
2007-01-10 14:40:00,99.53,99.85,99.48,99.74,84700.0,64.0493,64.2553,64.0172,64.1845,84700.0
2007-01-10 14:45:00,99.74,100.2,99.56,100.13,149100.0,64.1845,64.4805,64.0686,64.4354,149100.0
2007-01-10 14:50:00,100.13,100.15,99.69,100.0,66500.0,64.4354,64.4483,64.1523,64.3518,66500.0
2007-01-10 14:55:00,100.0,100.9,99.96,100.9,231800.0,64.3518,64.9309,64.326,64.9309,231800.0
2007-01-10 15:00:00,100.9,101.05,100.3,101.0,191000.0,64.9309,65.0275,64.5448,64.9953,191000.0
2007-01-10 15:05:00,100.99,101.49,100.9,101.25,167200.0,64.9889,65.3106,64.9309,65.1562,167200.0
2007-01-10 15:10:00,101.29,101.65,101.13,101.31,104800.0,65.1819,65.4136,65.079,65.1948,104800.0
2007-01-10 15:15:00,101.32,102.19,101.06,101.8,196000.0,65.2012,65.7611,65.0339,65.5101,196000.0
2007-01-10 15:20:00,101.8,102.07,101.55,101.77,94400.0,65.5101,65.6839,65.3492,65.4908,94400.0
2007-01-10 15:25:00,101.79,101.81,101.2,101.79,110600.0,65.5037,65.5166,65.124,65.5037,110600.0
2007-01-10 15:30:00,101.79,101.98,101.55,101.75,82700.0,65.5037,65.6259,65.3492,65.4779,82700.0
2007-01-10 15:35:00,101.76,102.1,101.67,102.1,65900.0,65.4844,65.7032,65.4265,65.7032,65900.0
2007-01-10 15:40:00,102.11,102.65,102.09,102.4,251300.0,65.7096,66.0571,65.6967,65.8962,251300.0
2007-01-10 15:45:00,102.43,102.95,102.43,102.8,173900.0,65.9155,66.2502,65.9155,66.1536,173900.0
2007-01-10 15:50:00,102.76,103.0,102.36,103.0,167200.0,66.1279,66.2823,65.8705,66.2823,167200.0
2007-01-10 15:55:00,103.0,103.08,102.44,102.7,338400.0,66.2823,66.3338,65.922,66.0893,338400.0
2007-01-11 09:30:00,100.8,100.8,100.0,100.01,167200.0,64.8666,64.8666,64.3518,64.3582,167200.0
2007-01-11 09:35:00,100.0,100.15,99.2,99.5,246400.0,64.3518,64.4483,63.837,64.03,246400.0
2007-01-11 09:40:00,99.44,101.2,99.32,101.14,195400.0,63.9914,65.124,63.9142,65.0854,195400.0
2007-01-11 09:45:00,101.14,101.4,100.15,100.2,226100.0,65.0854,65.2527,64.4483,64.4805,226100.0
2007-01-11 09:50:00,100.15,100.25,99.3,99.79,129800.0,64.4483,64.5127,63.9013,64.2166,129800.0
2007-01-11 09:55:00,99.72,99.8,98.7,99.27,135200.0,64.1716,64.2231,63.5152,63.882,135200.0
2007-01-11 10:00:00,99.28,99.9,99.22,99.57,122600.0,63.8885,64.2874,63.8498,64.0751,122600.0
2007-01-11 10:05:00,99.54,100.1,99.4,99.56,96500.0,64.0558,64.4161,63.9657,64.0686,96500.0
2007-01-11 10:10:00,99.56,99.91,99.1,99.28,63800.0,64.0686,64.2939,63.7726,63.8885,63800.0
2007-01-11 10:15:00,99.2,99.76,99.12,99.76,47600.0,63.837,64.1973,63.7855,64.1973,47600.0
2007-01-11 10:20:00,99.7,99.98,99.61,99.81,47900.0,64.1587,64.3389,64.1008,64.2295,47900.0
2007-01-11 10:25:00,99.81,99.9,99.71,99.8,41300.0,64.2295,64.2874,64.1652,64.2231,41300.0
2007-01-11 10:30:00,99.81,100.59,99.8,100.53,123100.0,64.2295,64.7315,64.2231,64.6928,123100.0
2007-01-11 10:35:00,100.53,101.75,100.5,101.65,146500.0,64.6928,65.4779,64.6735,65.4136,146500.0
2007-01-11 10:40:00,101.57,101.72,100.68,100.74,129100.0,65.3621,65.4586,64.7894,64.828,129100.0
2007-01-11 10:45:00,100.74,101.2,100.71,101.12,88500.0,64.828,65.124,64.8087,65.0725,88500.0
2007-01-11 10:50:00,101.12,101.75,101.1,101.67,79700.0,65.0725,65.4779,65.0597,65.4265,79700.0
2007-01-11 10:55:00,101.64,101.7,101.27,101.36,85400.0,65.4072,65.4458,65.1691,65.227,85400.0
2007-01-11 11:00:00,101.33,101.33,100.65,100.85,97000.0,65.2077,65.2077,64.7701,64.8988,97000.0
2007-01-11 11:05:00,100.9,100.98,99.75,99.9,100800.0,64.9309,64.9824,64.1909,64.2874,100800.0
2007-01-11 11:10:00,99.91,100.41,99.91,100.25,51300.0,64.2939,64.6156,64.2939,64.5127,51300.0
2007-01-11 11:15:00,100.25,100.25,99.88,100.11,65900.0,64.5127,64.5127,64.2746,64.4226,65900.0
2007-01-11 11:20:00,100.11,100.18,99.8,100.16,76500.0,64.4226,64.4676,64.2231,64.4547,76500.0
2007-01-11 11:25:00,100.14,100.9,100.1,100.75,74500.0,64.4419,64.9309,64.4161,64.8344,74500.0
2007-01-11 11:30:00,100.76,101.29,100.59,101.12,68800.0,64.8409,65.1819,64.7315,65.0725,68800.0
2007-01-11 11:35:00,101.13,101.22,100.85,100.95,58300.0,65.079,65.1369,64.8988,64.9631,58300.0
2007-01-11 11:40:00,100.92,101.1,100.56,100.97,56300.0,64.9438,65.0597,64.7122,64.976,56300.0
2007-01-11 11:45:00,100.59,101.0,100.59,100.98,25200.0,64.7315,64.9953,64.7315,64.9824,25200.0
2007-01-11 11:50:00,101.0,101.83,100.98,101.55,93400.0,64.9953,65.5294,64.9824,65.3492,93400.0
2007-01-11 11:55:00,101.56,101.6,101.23,101.31,29000.0,65.3557,65.3814,65.1433,65.1948,29000.0
2007-01-11 12:00:00,101.31,101.41,100.76,101.05,56600.0,65.1948,65.2591,64.8409,65.0275,56600.0
2007-01-11 12:05:00,101.04,101.28,100.88,101.04,29000.0,65.021,65.1755,64.9181,65.021,29000.0
2007-01-11 12:10:00,101.04,101.4,101.03,101.39,24400.0,65.021,65.2527,65.0146,65.2463,24400.0
2007-01-11 12:15:00,101.39,101.75,101.35,101.69,51100.0,65.2463,65.4779,65.2205,65.4393,51100.0
2007-01-11 12:20:00,101.7,101.85,101.7,101.83,44700.0,65.4458,65.5423,65.4458,65.5294,44700.0
2007-01-11 12:25:00,101.79,101.79,101.5,101.58,35900.0,65.5037,65.5037,65.3171,65.3685,35900.0
2007-01-11 12:30:00,101.59,101.74,101.58,101.65,13600.0,65.375,65.4715,65.3685,65.4136,13600.0
2007-01-11 12:35:00,101.66,101.8,101.32,101.55,35600.0,65.42,65.5101,65.2012,65.3492,35600.0
2007-01-11 12:40:00,101.59,101.78,101.54,101.72,12700.0,65.375,65.4972,65.3428,65.4586,12700.0
2007-01-11 12:45:00,101.71,102.23,101.71,102.13,76100.0,65.4522,65.7868,65.4522,65.7225,76100.0
2007-01-11 12:50:00,102.13,102.7,101.96,102.55,82900.0,65.7225,66.0893,65.6131,65.9928,82900.0
2007-01-11 12:55:00,102.58,102.99,102.5,102.66,59900.0,66.0121,66.2759,65.9606,66.0635,59900.0
2007-01-11 13:00:00,102.65,102.9,102.27,102.8,75300.0,66.0571,66.218,65.8126,66.1536,75300.0
2007-01-11 13:05:00,102.81,103.42,102.78,103.02,150200.0,66.1601,66.5526,66.1408,66.2952,150200.0
2007-01-11 13:10:00,102.92,103.4,102.85,103.22,94700.0,66.2309,66.5397,66.1858,66.4239,94700.0
2007-01-11 13:15:00,103.21,103.85,103.2,103.76,112400.0,66.4175,66.8293,66.411,66.7714,112400.0
2007-01-11 13:20:00,103.76,104.16,103.75,104.03,159400.0,66.7714,67.0288,66.765,66.9452,159400.0
2007-01-11 13:25:00,104.09,105.5,104.01,105.42,231500.0,66.9838,67.8911,66.9323,67.8397,231500.0
2007-01-11 13:30:00,105.42,106.37,105.42,105.5,360300.0,67.8397,68.451,67.8397,67.8911,360300.0
2007-01-11 13:35:00,105.51,105.9,105.21,105.37,145700.0,67.8976,68.1485,67.7045,67.8075,145700.0
2007-01-11 13:40:00,105.37,105.75,105.33,105.58,69700.0,67.8075,68.052,67.7817,67.9426,69700.0
2007-01-11 13:45:00,105.61,105.8,105.27,105.48,80800.0,67.9619,68.0842,67.7431,67.8783,80800.0
2007-01-11 13:50:00,105.4,105.48,104.74,105.17,126900.0,67.8268,67.8783,67.4021,67.6788,126900.0
2007-01-11 13:55:00,105.1,105.5,104.95,105.36,64700.0,67.6337,67.8911,67.5372,67.801,64700.0
2007-01-11 14:00:00,105.37,105.47,105.17,105.42,59900.0,67.8075,67.8718,67.6788,67.8397,59900.0
2007-01-11 14:05:00,105.42,106.25,105.42,106.17,150000.0,67.8397,68.3738,67.8397,68.3223,150000.0
2007-01-11 14:10:00,106.2,106.68,105.7,105.91,173400.0,68.3416,68.6505,68.0198,68.155,173400.0
2007-01-11 14:15:00,105.91,106.9,105.9,106.78,112100.0,68.155,68.7921,68.1485,68.7148,112100.0
2007-01-11 14:20:00,106.84,106.87,106.1,106.5,90700.0,68.7534,68.7728,68.2772,68.5346,90700.0
2007-01-11 14:25:00,106.51,106.7,106.12,106.38,60000.0,68.5411,68.6634,68.2901,68.4574,60000.0
2007-01-11 14:30:00,106.36,106.75,106.3,106.34,71600.0,68.4446,68.6955,68.4059,68.4317,71600.0
2007-01-11 14:35:00,106.36,106.52,103.54,104.19,458000.0,68.4446,68.5475,66.6298,67.0481,458000.0
2007-01-11 14:40:00,104.2,104.74,102.7,103.14,446400.0,67.0546,67.4021,66.0893,66.3724,446400.0
2007-01-11 14:45:00,103.15,104.1,102.76,103.69,288100.0,66.3789,66.9902,66.1279,66.7264,288100.0
2007-01-11 14:50:00,103.66,104.09,103.1,103.39,151300.0,66.7071,66.9838,66.3467,66.5333,151300.0
2007-01-11 14:55:00,103.39,103.59,102.68,102.68,147200.0,66.5333,66.662,66.0764,66.0764,147200.0
2007-01-11 15:00:00,102.74,103.26,102.35,102.93,227400.0,66.115,66.4497,65.8641,66.2373,227400.0
2007-01-11 15:05:00,102.92,103.4,102.85,103.22,75800.0,66.2309,66.5397,66.1858,66.4239,75800.0
2007-01-11 15:10:00,103.22,103.77,103.1,103.69,95800.0,66.4239,66.7778,66.3467,66.7264,95800.0
2007-01-11 15:15:00,103.69,103.69,103.34,103.55,56800.0,66.7264,66.7264,66.5011,66.6363,56800.0
2007-01-11 15:20:00,103.52,103.64,103.07,103.41,57800.0,66.617,66.6942,66.3274,66.5462,57800.0
2007-01-11 15:25:00,103.41,103.83,103.07,103.83,66500.0,66.5462,66.8165,66.3274,66.8165,66500.0
2007-01-11 15:30:00,103.83,104.9,103.72,104.5,197800.0,66.8165,67.505,66.7457,67.2476,197800.0
2007-01-11 15:35:00,104.56,104.6,103.94,104.41,104100.0,67.2862,67.312,66.8872,67.1897,104100.0
2007-01-11 15:40:00,104.44,105.35,104.39,104.93,126400.0,67.209,67.7946,67.1768,67.5243,126400.0
2007-01-11 15:45:00,104.93,105.0,104.52,104.52,62600.0,67.5243,67.5694,67.2605,67.2605,62600.0
2007-01-11 15:50:00,104.5,104.89,104.09,104.36,121900.0,67.2476,67.4986,66.9838,67.1575,121900.0
2007-01-11 15:55:00,104.47,104.63,104.31,104.43,91500.0,67.2283,67.3313,67.1253,67.2026,91500.0
2007-01-12 09:30:00,103.65,104.19,103.39,103.87,74300.0,66.7006,67.0481,66.5333,66.8422,74300.0
2007-01-12 09:35:00,103.88,105.5,103.7,104.25,92700.0,66.8486,67.8911,66.7328,67.0867,92700.0
2007-01-12 09:40:00,104.21,105.96,104.13,105.57,97600.0,67.061,68.1871,67.0095,67.9362,97600.0
2007-01-12 09:45:00,105.58,105.67,104.05,104.21,151400.0,67.9426,68.0005,66.958,67.061,151400.0
2007-01-12 09:50:00,104.21,104.22,103.39,104.1,164000.0,67.061,67.0674,66.5333,66.9902,164000.0
2007-01-12 09:55:00,104.09,105.0,103.94,104.35,94400.0,66.9838,67.5694,66.8872,67.1511,94400.0
2007-01-12 10:00:00,104.4,104.69,103.93,104.04,59400.0,67.1833,67.3699,66.8808,66.9516,59400.0
2007-01-12 10:05:00,104.0,104.24,103.85,103.9,23100.0,66.9259,67.0803,66.8293,66.8615,23100.0
2007-01-12 10:10:00,103.89,104.15,103.67,103.9,38700.0,66.8551,67.0224,66.7135,66.8615,38700.0
2007-01-12 10:15:00,103.9,103.99,103.71,103.86,27700.0,66.8615,66.9194,66.7392,66.8358,27700.0
2007-01-12 10:20:00,103.87,103.9,103.5,103.52,36500.0,66.8422,66.8615,66.6041,66.617,36500.0
2007-01-12 10:25:00,103.5,103.69,103.2,103.54,43300.0,66.6041,66.7264,66.411,66.6298,43300.0
2007-01-12 10:30:00,103.52,103.8,103.22,103.45,54500.0,66.617,66.7972,66.4239,66.5719,54500.0
2007-01-12 10:35:00,103.45,103.6,103.32,103.41,35500.0,66.5719,66.6684,66.4883,66.5462,35500.0
2007-01-12 10:40:00,103.4,103.43,103.2,103.32,35400.0,66.5397,66.559,66.411,66.4883,35400.0
2007-01-12 10:45:00,103.29,103.55,103.19,103.36,53900.0,66.469,66.6363,66.4046,66.514,53900.0
2007-01-12 10:50:00,103.32,103.44,103.03,103.22,49200.0,66.4883,66.5655,66.3016,66.4239,49200.0
2007-01-12 10:55:00,103.15,103.28,103.09,103.28,20300.0,66.3789,66.4625,66.3403,66.4625,20300.0
2007-01-12 11:00:00,103.28,103.46,103.13,103.41,42000.0,66.4625,66.5784,66.366,66.5462,42000.0
2007-01-12 11:05:00,103.39,103.54,103.15,103.42,18400.0,66.5333,66.6298,66.3789,66.5526,18400.0
2007-01-12 11:10:00,103.37,103.44,103.32,103.41,4500.0,66.5204,66.5655,66.4883,66.5462,4500.0
2007-01-12 11:15:00,103.36,103.42,103.15,103.34,14600.0,66.514,66.5526,66.3789,66.5011,14600.0
2007-01-12 11:20:00,103.36,103.4,103.24,103.39,10200.0,66.514,66.5397,66.4368,66.5333,10200.0
2007-01-12 11:25:00,103.35,103.98,103.35,103.7,74400.0,66.5076,66.913,66.5076,66.7328,74400.0
2007-01-12 11:30:00,103.7,103.82,103.33,103.33,73900.0,66.7328,66.81,66.4947,66.4947,73900.0
2007-01-12 11:35:00,103.35,103.35,103.15,103.24,42700.0,66.5076,66.5076,66.3789,66.4368,42700.0
2007-01-12 11:40:00,103.21,103.24,102.86,102.92,95200.0,66.4175,66.4368,66.1922,66.2309,95200.0
2007-01-12 11:45:00,102.95,103.2,102.78,103.01,79500.0,66.2502,66.411,66.1408,66.2888,79500.0
2007-01-12 11:50:00,103.05,103.1,102.93,102.98,31900.0,66.3145,66.3467,66.2373,66.2695,31900.0
2007-01-12 11:55:00,102.97,103.07,102.92,103.0,15600.0,66.263,66.3274,66.2309,66.2823,15600.0
2007-01-12 12:00:00,102.96,103.19,102.91,103.01,53300.0,66.2566,66.4046,66.2244,66.2888,53300.0
2007-01-12 12:05:00,103.01,103.18,102.93,103.0,43200.0,66.2888,66.3982,66.2373,66.2823,43200.0
2007-01-12 12:10:00,102.99,103.09,102.95,103.03,21200.0,66.2759,66.3403,66.2502,66.3016,21200.0
2007-01-12 12:15:00,103.05,103.11,103.01,103.09,17300.0,66.3145,66.3531,66.2888,66.3403,17300.0
2007-01-12 12:20:00,103.11,103.42,103.11,103.26,49400.0,66.3531,66.5526,66.3531,66.4497,49400.0
2007-01-12 12:25:00,103.25,103.39,103.18,103.25,21600.0,66.4432,66.5333,66.3982,66.4432,21600.0
2007-01-12 12:30:00,103.29,103.45,103.14,103.14,41800.0,66.469,66.5719,66.3724,66.3724,41800.0
2007-01-12 12:35:00,103.13,103.25,103.09,103.21,28000.0,66.366,66.4432,66.3403,66.4175,28000.0
2007-01-12 12:40:00,103.15,103.3,103.15,103.3,7200.0,66.3789,66.4754,66.3789,66.4754,7200.0
2007-01-12 12:45:00,103.25,103.36,103.14,103.2,17000.0,66.4432,66.514,66.3724,66.411,17000.0
2007-01-12 12:50:00,103.2,103.45,103.2,103.26,43200.0,66.411,66.5719,66.411,66.4497,43200.0
2007-01-12 12:55:00,103.24,103.45,103.18,103.2,63300.0,66.4368,66.5719,66.3982,66.411,63300.0
2007-01-12 13:00:00,103.17,103.23,103.15,103.16,6800.0,66.3917,66.4303,66.3789,66.3853,6800.0
2007-01-12 13:05:00,103.16,103.17,103.0,103.0,21900.0,66.3853,66.3917,66.2823,66.2823,21900.0
2007-01-12 13:10:00,103.01,103.06,102.81,102.81,15000.0,66.2888,66.3209,66.1601,66.1601,15000.0
2007-01-12 13:15:00,102.84,102.88,102.62,102.62,23300.0,66.1794,66.2051,66.0378,66.0378,23300.0
2007-01-12 13:20:00,102.56,102.57,102.06,102.34,77600.0,65.9992,66.0056,65.6774,65.8576,77600.0
2007-01-12 13:25:00,102.34,102.87,102.26,102.82,45700.0,65.8576,66.1987,65.8061,66.1665,45700.0
2007-01-12 13:30:00,102.82,103.4,102.58,103.15,34100.0,66.1665,66.5397,66.0121,66.3789,34100.0
2007-01-12 13:35:00,103.15,103.22,102.89,103.01,29700.0,66.3789,66.4239,66.2115,66.2888,29700.0
2007-01-12 13:40:00,103.0,103.1,102.9,103.09,19600.0,66.2823,66.3467,66.218,66.3403,19600.0
2007-01-12 13:45:00,103.05,103.25,103.04,103.25,10000.0,66.3145,66.4432,66.3081,66.4432,10000.0
2007-01-12 13:50:00,103.22,103.45,103.11,103.29,34700.0,66.4239,66.5719,66.3531,66.469,34700.0
2007-01-12 13:55:00,103.26,103.33,103.22,103.26,4500.0,66.4497,66.4947,66.4239,66.4497,4500.0
2007-01-12 14:00:00,103.2,103.48,103.17,103.48,24200.0,66.411,66.5912,66.3917,66.5912,24200.0
2007-01-12 14:05:00,103.48,103.8,103.45,103.68,59700.0,66.5912,66.7972,66.5719,66.7199,59700.0
2007-01-12 14:10:00,103.68,103.91,103.64,103.71,32500.0,66.7199,66.8679,66.6942,66.7392,32500.0
2007-01-12 14:15:00,103.72,103.73,103.31,103.46,30100.0,66.7457,66.7521,66.4818,66.5784,30100.0
2007-01-12 14:20:00,103.46,103.7,103.45,103.55,20100.0,66.5784,66.7328,66.5719,66.6363,20100.0
2007-01-12 14:25:00,103.55,103.8,103.5,103.72,19200.0,66.6363,66.7972,66.6041,66.7457,19200.0
2007-01-12 14:30:00,103.74,103.74,103.55,103.59,9800.0,66.7585,66.7585,66.6363,66.662,9800.0
2007-01-12 14:35:00,103.59,103.64,103.51,103.58,11800.0,66.662,66.6942,66.6105,66.6556,11800.0
2007-01-12 14:40:00,103.58,103.71,103.58,103.71,11900.0,66.6556,66.7392,66.6556,66.7392,11900.0
2007-01-12 14:45:00,103.74,103.99,103.7,103.99,25300.0,66.7585,66.9194,66.7328,66.9194,25300.0
2007-01-12 14:50:00,103.98,104.06,103.77,103.77,33400.0,66.913,66.9645,66.7778,66.7778,33400.0
2007-01-12 14:55:00,103.74,103.96,103.68,103.77,11800.0,66.7585,66.9001,66.7199,66.7778,11800.0
2007-01-12 15:00:00,103.77,103.91,103.49,103.7,23500.0,66.7778,66.8679,66.5977,66.7328,23500.0
2007-01-12 15:05:00,103.7,103.85,103.63,103.64,9000.0,66.7328,66.8293,66.6878,66.6942,9000.0
2007-01-12 15:10:00,103.67,103.82,103.38,103.82,25300.0,66.7135,66.81,66.5269,66.81,25300.0
2007-01-12 15:15:00,103.81,103.82,103.45,103.54,33300.0,66.8036,66.81,66.5719,66.6298,33300.0
2007-01-12 15:20:00,103.54,103.61,103.38,103.44,28100.0,66.6298,66.6749,66.5269,66.5655,28100.0
2007-01-12 15:25:00,103.45,103.6,103.44,103.51,15800.0,66.5719,66.6684,66.5655,66.6105,15800.0
2007-01-12 15:30:00,103.51,103.52,103.35,103.5,16300.0,66.6105,66.617,66.5076,66.6041,16300.0
2007-01-12 15:35:00,103.46,103.73,103.46,103.54,28200.0,66.5784,66.7521,66.5784,66.6298,28200.0
2007-01-12 15:40:00,103.55,103.73,103.47,103.61,42900.0,66.6363,66.7521,66.5848,66.6749,42900.0
2007-01-12 15:45:00,103.59,103.98,103.58,103.8,30300.0,66.662,66.913,66.6556,66.7972,30300.0
2007-01-12 15:50:00,103.8,103.95,103.62,103.95,38600.0,66.7972,66.8937,66.6813,66.8937,38600.0
2007-01-12 15:55:00,103.91,103.95,103.7,103.73,61900.0,66.8679,66.8937,66.7328,66.7521,61900.0
2007-01-16 09:30:00,103.77,105.27,103.77,105.19,78100.0,66.7778,67.7431,66.7778,67.6916,78100.0
2007-01-16 09:35:00,105.2,105.2,104.4,104.4,65600.0,67.6981,67.6981,67.1833,67.1833,65600.0
2007-01-16 09:40:00,104.41,105.62,104.35,105.4,90300.0,67.1897,67.9684,67.1511,67.8268,90300.0
2007-01-16 09:45:00,105.45,105.58,104.95,105.21,50600.0,67.859,67.9426,67.5372,67.7045,50600.0
2007-01-16 09:50:00,105.19,105.71,105.16,105.5,40200.0,67.6916,68.0263,67.6723,67.8911,40200.0
2007-01-16 09:55:00,105.55,106.77,105.52,106.13,101400.0,67.9233,68.7084,67.904,68.2965,101400.0
2007-01-16 10:00:00,106.13,106.3,105.31,105.6,105500.0,68.2965,68.4059,67.7689,67.9555,105500.0
2007-01-16 10:05:00,105.51,105.92,105.29,105.65,49800.0,67.8976,68.1614,67.756,67.9877,49800.0
2007-01-16 10:10:00,105.64,106.15,105.25,105.84,82200.0,67.9812,68.3094,67.7303,68.1099,82200.0
2007-01-16 10:15:00,105.91,106.3,105.89,106.07,43400.0,68.155,68.4059,68.1421,68.2579,43400.0
2007-01-16 10:20:00,106.07,106.1,105.58,105.67,41100.0,68.2579,68.2772,67.9426,68.0005,41100.0
2007-01-16 10:25:00,105.74,106.15,105.68,106.14,16400.0,68.0456,68.3094,68.007,68.303,16400.0
2007-01-16 10:30:00,106.14,106.5,106.1,106.25,36100.0,68.303,68.5346,68.2772,68.3738,36100.0
2007-01-16 10:35:00,106.24,106.6,106.19,106.31,34700.0,68.3673,68.599,68.3352,68.4124,34700.0
2007-01-16 10:40:00,106.35,106.35,105.8,105.88,24900.0,68.4381,68.4381,68.0842,68.1357,24900.0
2007-01-16 10:45:00,105.87,105.95,105.76,105.86,26300.0,68.1292,68.1807,68.0584,68.1228,26300.0
2007-01-16 10:50:00,105.84,106.05,105.74,105.74,40000.0,68.1099,68.2451,68.0456,68.0456,40000.0
2007-01-16 10:55:00,105.69,105.69,105.27,105.58,48500.0,68.0134,68.0134,67.7431,67.9426,48500.0
2007-01-16 11:00:00,105.57,105.75,105.52,105.54,17500.0,67.9362,68.052,67.904,67.9169,17500.0
2007-01-16 11:05:00,105.54,105.74,105.46,105.65,23200.0,67.9169,68.0456,67.8654,67.9877,23200.0
2007-01-16 11:10:00,105.65,105.76,105.5,105.63,34300.0,67.9877,68.0584,67.8911,67.9748,34300.0
2007-01-16 11:15:00,105.63,105.65,105.51,105.58,31600.0,67.9748,67.9877,67.8976,67.9426,31600.0
2007-01-16 11:20:00,105.57,105.66,105.5,105.59,23600.0,67.9362,67.9941,67.8911,67.949,23600.0
2007-01-16 11:25:00,105.57,105.73,105.57,105.69,35500.0,67.9362,68.0391,67.9362,68.0134,35500.0
2007-01-16 11:30:00,105.73,105.85,105.66,105.75,39400.0,68.0391,68.1164,67.9941,68.052,39400.0
2007-01-16 11:35:00,105.74,105.9,105.69,105.72,24700.0,68.0456,68.1485,68.0134,68.0327,24700.0
2007-01-16 11:40:00,105.71,106.16,105.71,106.16,29700.0,68.0263,68.3159,68.0263,68.3159,29700.0
2007-01-16 11:45:00,106.18,106.35,106.0,106.33,18000.0,68.3287,68.4381,68.2129,68.4253,18000.0
2007-01-16 11:50:00,106.31,106.35,106.05,106.35,54900.0,68.4124,68.4381,68.2451,68.4381,54900.0
2007-01-16 11:55:00,106.33,106.67,106.16,106.24,48300.0,68.4253,68.644,68.3159,68.3673,48300.0
2007-01-16 12:00:00,106.25,106.62,106.23,106.25,31000.0,68.3738,68.6119,68.3609,68.3738,31000.0
2007-01-16 12:05:00,106.24,106.6,106.24,106.47,16800.0,68.3673,68.599,68.3673,68.5153,16800.0
2007-01-16 12:10:00,106.44,106.99,106.4,106.85,67500.0,68.496,68.85,68.4703,68.7599,67500.0
2007-01-16 12:15:00,106.85,106.96,106.72,106.85,44100.0,68.7599,68.8307,68.6762,68.7599,44100.0
2007-01-16 12:20:00,106.85,106.9,106.68,106.83,26300.0,68.7599,68.7921,68.6505,68.747,26300.0
2007-01-16 12:25:00,106.83,106.95,106.65,106.79,36700.0,68.747,68.8242,68.6312,68.7213,36700.0
2007-01-16 12:30:00,106.8,106.92,106.7,106.87,19800.0,68.7277,68.8049,68.6634,68.7728,19800.0
2007-01-16 12:35:00,106.9,106.93,106.81,106.82,20900.0,68.7921,68.8114,68.7341,68.7406,20900.0
2007-01-16 12:40:00,106.84,106.99,106.75,106.99,23200.0,68.7534,68.85,68.6955,68.85,23200.0
2007-01-16 12:45:00,106.99,107.28,106.82,106.95,84200.0,68.85,69.0366,68.7406,68.8242,84200.0
2007-01-16 12:50:00,106.95,106.95,106.5,106.55,49600.0,68.8242,68.8242,68.5346,68.5668,49600.0
2007-01-16 12:55:00,106.57,106.76,106.55,106.71,20700.0,68.5797,68.702,68.5668,68.6698,20700.0
2007-01-16 13:00:00,106.72,106.86,106.65,106.77,17800.0,68.6762,68.7663,68.6312,68.7084,17800.0
2007-01-16 13:05:00,106.78,106.99,106.75,106.9,20700.0,68.7148,68.85,68.6955,68.7921,20700.0
2007-01-16 13:10:00,106.89,106.98,106.76,106.77,28900.0,68.7856,68.8435,68.702,68.7084,28900.0
2007-01-16 13:15:00,106.77,106.99,106.7,106.98,11700.0,68.7084,68.85,68.6634,68.8435,11700.0
2007-01-16 13:20:00,106.99,107.34,106.61,106.77,100400.0,68.85,69.0752,68.6054,68.7084,100400.0
2007-01-16 13:25:00,106.77,107.09,106.75,107.02,13000.0,68.7084,68.9143,68.6955,68.8693,13000.0
2007-01-16 13:30:00,107.02,107.02,106.8,106.88,14000.0,68.8693,68.8693,68.7277,68.7792,14000.0
2007-01-16 13:35:00,106.87,106.88,106.56,106.57,30800.0,68.7728,68.7792,68.5733,68.5797,30800.0
2007-01-16 13:40:00,106.6,106.66,106.01,106.06,54800.0,68.599,68.6376,68.2193,68.2515,54800.0
2007-01-16 13:45:00,106.03,106.34,106.0,106.33,55000.0,68.2322,68.4317,68.2129,68.4253,55000.0
2007-01-16 13:50:00,106.31,106.34,106.05,106.21,31700.0,68.4124,68.4317,68.2451,68.348,31700.0
2007-01-16 13:55:00,106.2,106.23,105.89,106.23,26900.0,68.3416,68.3609,68.1421,68.3609,26900.0
2007-01-16 14:00:00,106.24,106.26,106.1,106.25,17700.0,68.3673,68.3802,68.2772,68.3738,17700.0
2007-01-16 14:05:00,106.25,106.74,106.25,106.51,63000.0,68.3738,68.6891,68.3738,68.5411,63000.0
2007-01-16 14:10:00,106.51,106.7,106.48,106.66,18400.0,68.5411,68.6634,68.5218,68.6376,18400.0
2007-01-16 14:15:00,106.64,106.82,106.54,106.74,48900.0,68.6247,68.7406,68.5604,68.6891,48900.0
2007-01-16 14:20:00,106.75,107.1,106.75,106.96,42500.0,68.6955,68.9208,68.6955,68.8307,42500.0
2007-01-16 14:25:00,106.98,107.17,106.84,106.84,37900.0,68.8435,68.9658,68.7534,68.7534,37900.0
2007-01-16 14:30:00,106.84,107.25,106.82,107.09,39700.0,68.7534,69.0173,68.7406,68.9143,39700.0
2007-01-16 14:35:00,107.09,107.4,107.09,107.3,35400.0,68.9143,69.1138,68.9143,69.0495,35400.0
2007-01-16 14:40:00,107.3,107.46,106.87,107.3,69900.0,69.0495,69.1524,68.7728,69.0495,69900.0
2007-01-16 14:45:00,107.27,107.3,107.07,107.21,33800.0,69.0302,69.0495,68.9015,68.9915,33800.0
2007-01-16 14:50:00,107.25,107.65,107.22,107.47,29900.0,69.0173,69.2747,68.998,69.1589,29900.0
2007-01-16 14:55:00,107.57,107.75,107.5,107.65,42700.0,69.2232,69.339,69.1782,69.2747,42700.0
2007-01-16 15:00:00,107.65,108.14,107.46,108.07,56600.0,69.2747,69.59,69.1524,69.545,56600.0
2007-01-16 15:05:00,108.1,108.38,107.84,108.1,88000.0,69.5643,69.7445,69.397,69.5643,88000.0
2007-01-16 15:10:00,108.11,108.38,107.94,108.0,88100.0,69.5707,69.7445,69.4613,69.4999,88100.0
2007-01-16 15:15:00,108.0,108.07,107.79,107.98,68200.0,69.4999,69.545,69.3648,69.4871,68200.0
2007-01-16 15:20:00,107.98,108.6,107.98,108.25,77400.0,69.4871,69.886,69.4871,69.6608,77400.0
2007-01-16 15:25:00,108.25,108.7,108.15,108.45,101400.0,69.6608,69.9504,69.5965,69.7895,101400.0
2007-01-16 15:30:00,108.43,108.69,108.3,108.44,62200.0,69.7766,69.944,69.693,69.7831,62200.0
2007-01-16 15:35:00,108.47,108.55,108.4,108.45,33500.0,69.8024,69.8539,69.7573,69.7895,33500.0
2007-01-16 15:40:00,108.45,108.88,108.45,108.82,101400.0,69.7895,70.0662,69.7895,70.0276,101400.0
2007-01-16 15:45:00,108.82,108.88,108.56,108.63,69800.0,70.0276,70.0662,69.8603,69.9053,69800.0
2007-01-16 15:50:00,108.63,108.8,108.43,108.75,71100.0,69.9053,70.0147,69.7766,69.9826,71100.0
2007-01-16 15:55:00,108.75,109.05,108.57,108.58,101300.0,69.9826,70.1756,69.8667,69.8732,101300.0
2007-01-17 09:30:00,108.59,108.59,106.82,107.34,134100.0,69.8796,69.8796,68.7406,69.0752,134100.0
2007-01-17 09:35:00,107.29,108.06,107.25,107.89,81100.0,69.043,69.5385,69.0173,69.4291,81100.0
2007-01-17 09:40:00,107.83,107.95,107.5,107.76,63300.0,69.3905,69.4678,69.1782,69.3455,63300.0
2007-01-17 09:45:00,107.76,108.25,107.41,107.91,65600.0,69.3455,69.6608,69.1203,69.442,65600.0
2007-01-17 09:50:00,107.87,107.91,107.42,107.55,76500.0,69.4163,69.442,69.1267,69.2103,76500.0
2007-01-17 09:55:00,107.56,107.62,106.96,106.96,68200.0,69.2168,69.2554,68.8307,68.8307,68200.0
2007-01-17 10:00:00,106.89,107.09,106.53,107.03,85100.0,68.7856,68.9143,68.554,68.8757,85100.0
2007-01-17 10:05:00,106.93,107.1,106.75,106.97,42100.0,68.8114,68.9208,68.6955,68.8371,42100.0
2007-01-17 10:10:00,107.0,107.11,106.9,106.9,24100.0,68.8564,68.9272,68.7921,68.7921,24100.0
2007-01-17 10:15:00,106.91,107.35,106.7,107.18,88600.0,68.7985,69.0816,68.6634,68.9722,88600.0
2007-01-17 10:20:00,107.13,107.33,107.05,107.08,28900.0,68.9401,69.0688,68.8886,68.9079,28900.0
2007-01-17 10:25:00,107.0,107.15,106.8,106.81,24200.0,68.8564,68.9529,68.7277,68.7341,24200.0
2007-01-17 10:30:00,106.81,106.95,106.65,106.95,30300.0,68.7341,68.8242,68.6312,68.8242,30300.0
2007-01-17 10:35:00,106.97,107.15,106.88,106.89,13600.0,68.8371,68.9529,68.7792,68.7856,13600.0
2007-01-17 10:40:00,106.94,106.96,106.83,106.91,9600.0,68.8178,68.8307,68.747,68.7985,9600.0
2007-01-17 10:45:00,106.9,106.91,106.7,106.84,45400.0,68.7921,68.7985,68.6634,68.7534,45400.0
2007-01-17 10:50:00,106.82,106.85,106.7,106.8,20900.0,68.7406,68.7599,68.6634,68.7277,20900.0
2007-01-17 10:55:00,106.79,106.79,106.65,106.7,35000.0,68.7213,68.7213,68.6312,68.6634,35000.0
2007-01-17 11:00:00,106.7,106.85,106.65,106.8,84900.0,68.6634,68.7599,68.6312,68.7277,84900.0
2007-01-17 11:05:00,106.8,106.81,106.71,106.73,20300.0,68.7277,68.7341,68.6698,68.6827,20300.0
2007-01-17 11:10:00,106.73,106.88,106.68,106.85,25600.0,68.6827,68.7792,68.6505,68.7599,25600.0
2007-01-17 11:15:00,106.85,107.4,106.7,107.24,47700.0,68.7599,69.1138,68.6634,69.0109,47700.0
2007-01-17 11:20:00,107.2,107.5,107.2,107.36,32100.0,68.9851,69.1782,68.9851,69.0881,32100.0
2007-01-17 11:25:00,107.36,107.48,107.25,107.45,20000.0,69.0881,69.1653,69.0173,69.146,20000.0
2007-01-17 11:30:00,107.45,107.55,107.19,107.21,36600.0,69.146,69.2103,68.9787,68.9915,36600.0
2007-01-17 11:35:00,107.22,107.25,107.0,107.08,20400.0,68.998,69.0173,68.8564,68.9079,20400.0
2007-01-17 11:40:00,107.08,107.12,106.94,106.94,11000.0,68.9079,68.9336,68.8178,68.8178,11000.0
2007-01-17 11:45:00,106.97,106.97,106.8,106.8,16700.0,68.8371,68.8371,68.7277,68.7277,16700.0
2007-01-17 11:50:00,106.85,106.85,106.7,106.78,14700.0,68.7599,68.7599,68.6634,68.7148,14700.0
2007-01-17 11:55:00,106.78,106.9,106.72,106.84,26300.0,68.7148,68.7921,68.6762,68.7534,26300.0
2007-01-17 12:00:00,106.85,107.0,106.75,106.78,21200.0,68.7599,68.8564,68.6955,68.7148,21200.0
2007-01-17 12:05:00,106.78,106.89,106.76,106.77,16600.0,68.7148,68.7856,68.702,68.7084,16600.0
2007-01-17 12:10:00,106.76,106.85,106.65,106.85,42600.0,68.702,68.7599,68.6312,68.7599,42600.0
2007-01-17 12:15:00,106.8,106.86,106.76,106.78,13200.0,68.7277,68.7663,68.702,68.7148,13200.0
2007-01-17 12:20:00,106.8,106.8,106.65,106.66,29000.0,68.7277,68.7277,68.6312,68.6376,29000.0
2007-01-17 12:25:00,106.65,106.66,106.36,106.46,66800.0,68.6312,68.6376,68.4446,68.5089,66800.0
2007-01-17 12:30:00,106.46,106.6,106.43,106.45,37600.0,68.5089,68.599,68.4896,68.5025,37600.0
2007-01-17 12:35:00,106.44,106.45,106.22,106.22,30700.0,68.496,68.5025,68.3545,68.3545,30700.0
2007-01-17 12:40:00,106.2,106.21,106.01,106.04,41600.0,68.3416,68.348,68.2193,68.2386,41600.0
2007-01-17 12:45:00,106.0,106.04,105.62,105.71,67200.0,68.2129,68.2386,67.9684,68.0263,67200.0
2007-01-17 12:50:00,105.71,105.89,105.69,105.82,21900.0,68.0263,68.1421,68.0134,68.0971,21900.0
2007-01-17 12:55:00,105.82,105.85,105.52,105.57,31400.0,68.0971,68.1164,67.904,67.9362,31400.0
2007-01-17 13:00:00,105.54,105.62,105.35,105.57,57100.0,67.9169,67.9684,67.7946,67.9362,57100.0
2007-01-17 13:05:00,105.56,105.82,105.47,105.7,44500.0,67.9297,68.0971,67.8718,68.0198,44500.0
2007-01-17 13:10:00,105.7,105.98,105.66,105.88,32400.0,68.0198,68.2,67.9941,68.1357,32400.0
2007-01-17 13:15:00,105.89,105.95,105.85,105.91,10800.0,68.1421,68.1807,68.1164,68.155,10800.0
2007-01-17 13:20:00,105.91,105.95,105.82,105.89,9700.0,68.155,68.1807,68.0971,68.1421,9700.0
2007-01-17 13:25:00,105.88,105.88,105.57,105.83,26700.0,68.1357,68.1357,67.9362,68.1035,26700.0
2007-01-17 13:30:00,105.83,105.87,105.75,105.76,11600.0,68.1035,68.1292,68.052,68.0584,11600.0
2007-01-17 13:35:00,105.76,105.8,105.72,105.75,20500.0,68.0584,68.0842,68.0327,68.052,20500.0
2007-01-17 13:40:00,105.74,105.75,105.53,105.6,15500.0,68.0456,68.052,67.9104,67.9555,15500.0
2007-01-17 13:45:00,105.6,105.6,105.46,105.48,25100.0,67.9555,67.9555,67.8654,67.8783,25100.0
2007-01-17 13:50:00,105.49,105.55,105.43,105.53,42300.0,67.8847,67.9233,67.8461,67.9104,42300.0
2007-01-17 13:55:00,105.54,105.72,105.5,105.61,39400.0,67.9169,68.0327,67.8911,67.9619,39400.0
2007-01-17 14:00:00,105.59,106.15,105.59,106.09,33700.0,67.949,68.3094,67.949,68.2708,33700.0
2007-01-17 14:05:00,106.06,106.08,105.76,105.83,36200.0,68.2515,68.2644,68.0584,68.1035,36200.0
2007-01-17 14:10:00,105.84,106.23,105.83,106.0,32300.0,68.1099,68.3609,68.1035,68.2129,32300.0
2007-01-17 14:15:00,105.99,106.48,105.93,106.4,40800.0,68.2065,68.5218,68.1678,68.4703,40800.0
2007-01-17 14:20:00,106.38,106.7,106.2,106.61,31500.0,68.4574,68.6634,68.3416,68.6054,31500.0
2007-01-17 14:25:00,106.63,106.85,106.5,106.85,27500.0,68.6183,68.7599,68.5346,68.7599,27500.0
2007-01-17 14:30:00,106.85,107.18,106.8,107.06,61800.0,68.7599,68.9722,68.7277,68.895,61800.0
2007-01-17 14:35:00,107.07,107.4,107.01,107.18,51900.0,68.9015,69.1138,68.8628,68.9722,51900.0
2007-01-17 14:40:00,107.12,107.3,106.93,107.22,27100.0,68.9336,69.0495,68.8114,68.998,27100.0
2007-01-17 14:45:00,107.22,107.26,106.9,107.08,31300.0,68.998,69.0237,68.7921,68.9079,31300.0
2007-01-17 14:50:00,107.08,107.12,106.85,107.04,38800.0,68.9079,68.9336,68.7599,68.8821,38800.0
2007-01-17 14:55:00,106.98,107.02,106.9,106.9,11200.0,68.8435,68.8693,68.7921,68.7921,11200.0
2007-01-17 15:00:00,106.9,106.9,106.6,106.68,19700.0,68.7921,68.7921,68.599,68.6505,19700.0
2007-01-17 15:05:00,106.68,106.9,106.6,106.85,48400.0,68.6505,68.7921,68.599,68.7599,48400.0
2007-01-17 15:10:00,106.84,107.37,106.79,107.31,66000.0,68.7534,69.0945,68.7213,69.0559,66000.0
2007-01-17 15:15:00,107.31,107.36,107.1,107.23,69000.0,69.0559,69.0881,68.9208,69.0044,69000.0
2007-01-17 15:20:00,107.23,107.35,107.01,107.32,27800.0,69.0044,69.0816,68.8628,69.0623,27800.0
2007-01-17 15:25:00,107.32,107.34,107.05,107.13,64000.0,69.0623,69.0752,68.8886,68.9401,64000.0
2007-01-17 15:30:00,107.11,107.24,106.98,107.01,18300.0,68.9272,69.0109,68.8435,68.8628,18300.0
2007-01-17 15:35:00,106.99,107.06,106.26,106.3,115500.0,68.85,68.895,68.3802,68.4059,115500.0
2007-01-17 15:40:00,106.3,106.44,105.58,106.1,320600.0,68.4059,68.496,67.9426,68.2772,320600.0
2007-01-17 15:45:00,106.1,106.19,105.5,105.96,146300.0,68.2772,68.3352,67.8911,68.1871,146300.0
2007-01-17 15:50:00,105.87,105.99,105.58,105.6,145200.0,68.1292,68.2065,67.9426,67.9555,145200.0
2007-01-17 15:55:00,105.6,106.23,105.41,106.19,140500.0,67.9555,68.3609,67.8332,68.3352,140500.0
2007-01-18 09:30:00,106.11,106.4,105.42,105.61,87200.0,68.2837,68.4703,67.8397,67.9619,87200.0
2007-01-18 09:35:00,105.59,106.2,105.45,105.63,80400.0,67.949,68.3416,67.859,67.9748,80400.0
2007-01-18 09:40:00,105.56,105.88,105.25,105.83,52600.0,67.9297,68.1357,67.7303,68.1035,52600.0
2007-01-18 09:45:00,105.83,106.83,105.82,106.56,89800.0,68.1035,68.747,68.0971,68.5733,89800.0
2007-01-18 09:50:00,106.56,106.63,106.35,106.45,42000.0,68.5733,68.6183,68.4381,68.5025,42000.0
2007-01-18 09:55:00,106.44,106.59,106.12,106.27,38900.0,68.496,68.5926,68.2901,68.3866,38900.0
2007-01-18 10:00:00,106.19,106.3,105.75,105.94,76600.0,68.3352,68.4059,68.052,68.1743,76600.0
2007-01-18 10:05:00,105.89,106.15,105.4,105.81,39600.0,68.1421,68.3094,67.8268,68.0906,39600.0
2007-01-18 10:10:00,105.81,106.19,104.65,105.05,79600.0,68.0906,68.3352,67.3441,67.6015,79600.0
2007-01-18 10:15:00,105.03,105.25,104.5,104.85,88800.0,67.5887,67.7303,67.2476,67.4728,88800.0
2007-01-18 10:20:00,104.88,105.5,104.8,104.9,57400.0,67.4922,67.8911,67.4407,67.505,57400.0
2007-01-18 10:25:00,104.92,105.01,104.46,104.46,27700.0,67.5179,67.5758,67.2219,67.2219,27700.0
2007-01-18 10:30:00,104.5,104.85,104.32,104.51,41600.0,67.2476,67.4728,67.1318,67.254,41600.0
2007-01-18 10:35:00,104.61,105.47,104.59,105.39,35300.0,67.3184,67.8718,67.3055,67.8203,35300.0
2007-01-18 10:40:00,105.39,105.44,104.86,104.86,28600.0,67.8203,67.8525,67.4793,67.4793,28600.0
2007-01-18 10:45:00,104.86,105.32,104.8,105.07,54500.0,67.4793,67.7753,67.4407,67.6144,54500.0
2007-01-18 10:50:00,105.08,105.26,104.92,104.94,29000.0,67.6209,67.7367,67.5179,67.5308,29000.0
2007-01-18 10:55:00,104.91,105.05,104.6,105.03,38600.0,67.5115,67.6015,67.312,67.5887,38600.0
2007-01-18 11:00:00,104.97,105.16,104.85,104.91,28400.0,67.5501,67.6723,67.4728,67.5115,28400.0
2007-01-18 11:05:00,104.95,105.4,104.91,105.35,40300.0,67.5372,67.8268,67.5115,67.7946,40300.0
2007-01-18 11:10:00,105.38,105.45,105.31,105.43,10900.0,67.8139,67.859,67.7689,67.8461,10900.0
2007-01-18 11:15:00,105.44,105.46,105.25,105.3,22600.0,67.8525,67.8654,67.7303,67.7624,22600.0
2007-01-18 11:20:00,105.29,105.3,105.01,105.01,16100.0,67.756,67.7624,67.5758,67.5758,16100.0
2007-01-18 11:25:00,105.03,105.06,104.62,104.77,28900.0,67.5887,67.608,67.3248,67.4214,28900.0
2007-01-18 11:30:00,104.76,104.92,104.65,104.73,17400.0,67.4149,67.5179,67.3441,67.3956,17400.0
2007-01-18 11:35:00,104.73,105.1,104.73,105.1,8200.0,67.3956,67.6337,67.3956,67.6337,8200.0
2007-01-18 11:40:00,105.03,105.03,104.71,104.78,16900.0,67.5887,67.5887,67.3828,67.4278,16900.0
2007-01-18 11:45:00,104.82,104.94,104.68,104.83,9100.0,67.4535,67.5308,67.3634,67.46,9100.0
2007-01-18 11:50:00,104.83,105.01,104.74,104.74,12900.0,67.46,67.5758,67.4021,67.4021,12900.0
2007-01-18 11:55:00,104.75,104.95,104.7,104.76,8600.0,67.4085,67.5372,67.3763,67.4149,8600.0
2007-01-18 12:00:00,104.71,104.77,104.29,104.46,49700.0,67.3828,67.4214,67.1125,67.2219,49700.0
2007-01-18 12:05:00,104.5,104.8,104.15,104.38,41800.0,67.2476,67.4407,67.0224,67.1704,41800.0
2007-01-18 12:10:00,104.38,104.6,104.37,104.55,23500.0,67.1704,67.312,67.164,67.2798,23500.0
2007-01-18 12:15:00,104.55,104.7,104.43,104.43,18500.0,67.2798,67.3763,67.2026,67.2026,18500.0
2007-01-18 12:20:00,104.42,104.49,104.25,104.3,14700.0,67.1961,67.2412,67.0867,67.1189,14700.0
2007-01-18 12:25:00,104.3,104.37,104.0,104.3,39200.0,67.1189,67.164,66.9259,67.1189,39200.0
2007-01-18 12:30:00,104.29,104.29,103.75,103.75,53900.0,67.1125,67.1125,66.765,66.765,53900.0
2007-01-18 12:35:00,103.75,103.98,103.5,103.59,72800.0,66.765,66.913,66.6041,66.662,72800.0
2007-01-18 12:40:00,103.6,103.8,103.4,103.56,95700.0,66.6684,66.7972,66.5397,66.6427,95700.0
2007-01-18 12:45:00,103.56,103.95,103.56,103.7,30400.0,66.6427,66.8937,66.6427,66.7328,30400.0
2007-01-18 12:50:00,103.65,103.93,103.49,103.53,18800.0,66.7006,66.8808,66.5977,66.6234,18800.0
2007-01-18 12:55:00,103.51,103.65,103.44,103.46,11800.0,66.6105,66.7006,66.5655,66.5784,11800.0
2007-01-18 13:00:00,103.47,103.55,103.26,103.31,25200.0,66.5848,66.6363,66.4497,66.4818,25200.0
2007-01-18 13:05:00,103.31,103.31,102.97,102.97,42500.0,66.4818,66.4818,66.263,66.263,42500.0
2007-01-18 13:10:00,102.95,103.11,102.79,103.06,53000.0,66.2502,66.3531,66.1472,66.3209,53000.0
2007-01-18 13:15:00,103.04,103.06,102.76,102.9,31700.0,66.3081,66.3209,66.1279,66.218,31700.0
2007-01-18 13:20:00,102.91,102.91,102.25,102.27,49700.0,66.2244,66.2244,65.7997,65.8126,49700.0
2007-01-18 13:25:00,102.25,102.37,101.75,102.22,107900.0,65.7997,65.8769,65.4779,65.7804,107900.0
2007-01-18 13:30:00,102.2,103.16,102.2,103.02,75900.0,65.7675,66.3853,65.7675,66.2952,75900.0
2007-01-18 13:35:00,103.05,103.05,102.29,102.85,42500.0,66.3145,66.3145,65.8254,66.1858,42500.0
2007-01-18 13:40:00,102.91,103.1,102.72,102.86,29200.0,66.2244,66.3467,66.1022,66.1922,29200.0
2007-01-18 13:45:00,102.88,103.01,102.42,102.48,44000.0,66.2051,66.2888,65.9091,65.9477,44000.0
2007-01-18 13:50:00,102.49,102.49,101.91,102.26,81900.0,65.9541,65.9541,65.5809,65.8061,81900.0
2007-01-18 13:55:00,102.25,102.56,102.04,102.49,34000.0,65.7997,65.9992,65.6646,65.9541,34000.0
2007-01-18 14:00:00,102.51,102.53,101.75,101.86,94900.0,65.967,65.9799,65.4779,65.5487,94900.0
2007-01-18 14:05:00,101.96,101.99,101.25,101.31,66600.0,65.6131,65.6324,65.1562,65.1948,66600.0
2007-01-18 14:10:00,101.3,101.56,101.07,101.36,122700.0,65.1884,65.3557,65.0403,65.227,122700.0
2007-01-18 14:15:00,101.36,101.78,100.4,100.52,171100.0,65.227,65.4972,64.6092,64.6864,171100.0
2007-01-18 14:20:00,100.56,101.8,100.56,101.0,92400.0,64.7122,65.5101,64.7122,64.9953,92400.0
2007-01-18 14:25:00,101.0,101.12,100.75,100.91,74700.0,64.9953,65.0725,64.8344,64.9374,74700.0
2007-01-18 14:30:00,100.91,101.0,100.63,100.99,52200.0,64.9374,64.9953,64.7572,64.9889,52200.0
2007-01-18 14:35:00,101.0,101.36,100.9,101.13,84900.0,64.9953,65.227,64.9309,65.079,84900.0
2007-01-18 14:40:00,101.14,101.66,101.13,101.35,52000.0,65.0854,65.42,65.079,65.2205,52000.0
2007-01-18 14:45:00,101.35,101.97,101.35,101.83,61400.0,65.2205,65.6195,65.2205,65.5294,61400.0
2007-01-18 14:50:00,101.83,102.05,101.2,101.79,81900.0,65.5294,65.671,65.124,65.5037,81900.0
2007-01-18 14:55:00,101.73,102.0,101.34,101.4,59600.0,65.4651,65.6388,65.2141,65.2527,59600.0
2007-01-18 15:00:00,101.43,101.5,101.1,101.16,54900.0,65.272,65.3171,65.0597,65.0983,54900.0
2007-01-18 15:05:00,101.15,101.55,101.01,101.12,79200.0,65.0918,65.3492,65.0017,65.0725,79200.0
2007-01-18 15:10:00,101.09,101.15,100.79,100.91,77300.0,65.0532,65.0918,64.8602,64.9374,77300.0
2007-01-18 15:15:00,100.92,101.09,100.77,100.85,38800.0,64.9438,65.0532,64.8473,64.8988,38800.0
2007-01-18 15:20:00,100.85,101.03,100.77,100.95,33500.0,64.8988,65.0146,64.8473,64.9631,33500.0
2007-01-18 15:25:00,100.91,101.05,100.78,100.96,39500.0,64.9374,65.0275,64.8537,64.9696,39500.0
2007-01-18 15:30:00,100.94,101.1,100.53,100.83,91200.0,64.9567,65.0597,64.6928,64.8859,91200.0
2007-01-18 15:35:00,100.84,101.52,100.84,101.17,86100.0,64.8923,65.3299,64.8923,65.1047,86100.0
2007-01-18 15:40:00,101.18,101.25,100.9,100.94,109900.0,65.1111,65.1562,64.9309,64.9567,109900.0
2007-01-18 15:45:00,100.91,100.99,100.31,100.59,146900.0,64.9374,64.9889,64.5513,64.7315,146900.0
2007-01-18 15:50:00,100.6,101.04,100.59,100.59,93900.0,64.7379,65.021,64.7315,64.7315,93900.0
2007-01-18 15:55:00,100.6,100.87,100.58,100.73,99000.0,64.7379,64.9116,64.725,64.8216,99000.0
2007-01-19 09:30:00,100.84,101.85,100.2,101.5,117700.0,64.8923,65.5423,64.4805,65.3171,117700.0
2007-01-19 09:35:00,101.57,101.61,100.25,100.66,116100.0,65.3621,65.3878,64.5127,64.7765,116100.0
2007-01-19 09:40:00,100.56,100.57,98.55,99.41,334400.0,64.7122,64.7186,63.4187,63.9721,334400.0
2007-01-19 09:45:00,99.33,100.03,98.5,99.6,236600.0,63.9206,64.3711,63.3865,64.0944,236600.0
2007-01-19 09:50:00,99.58,100.0,99.22,99.71,104200.0,64.0815,64.3518,63.8498,64.1652,104200.0
2007-01-19 09:55:00,99.7,100.19,99.33,100.19,87400.0,64.1587,64.4741,63.9206,64.4741,87400.0
2007-01-19 10:00:00,100.18,100.89,100.07,100.25,140600.0,64.4676,64.9245,64.3968,64.5127,140600.0
2007-01-19 10:05:00,100.17,101.41,100.17,101.19,87700.0,64.4612,65.2591,64.4612,65.1176,87700.0
2007-01-19 10:10:00,101.19,101.5,100.56,100.56,88300.0,65.1176,65.3171,64.7122,64.7122,88300.0
2007-01-19 10:15:00,100.56,101.18,100.02,100.33,66500.0,64.7122,65.1111,64.3647,64.5641,66500.0
2007-01-19 10:20:00,100.21,100.45,99.7,100.34,51700.0,64.4869,64.6414,64.1587,64.5706,51700.0
2007-01-19 10:25:00,100.45,100.45,100.08,100.12,36700.0,64.6414,64.6414,64.4033,64.429,36700.0
2007-01-19 10:30:00,100.14,100.43,100.01,100.15,35800.0,64.4419,64.6285,64.3582,64.4483,35800.0
2007-01-19 10:35:00,100.15,100.39,100.1,100.22,37300.0,64.4483,64.6028,64.4161,64.4934,37300.0
2007-01-19 10:40:00,100.24,100.92,100.22,100.67,56400.0,64.5062,64.9438,64.4934,64.7829,56400.0
2007-01-19 10:45:00,100.68,100.9,100.49,100.71,52900.0,64.7894,64.9309,64.6671,64.8087,52900.0
2007-01-19 10:50:00,100.73,100.8,100.29,100.37,24300.0,64.8216,64.8666,64.5384,64.5899,24300.0
2007-01-19 10:55:00,100.37,100.58,100.15,100.26,44500.0,64.5899,64.725,64.4483,64.5191,44500.0
2007-01-19 11:00:00,100.27,100.32,99.8,99.95,44200.0,64.5255,64.5577,64.2231,64.3196,44200.0
2007-01-19 11:05:00,100.02,100.11,99.83,99.95,33900.0,64.3647,64.4226,64.2424,64.3196,33900.0
2007-01-19 11:10:00,100.01,100.35,100.0,100.3,30200.0,64.3582,64.577,64.3518,64.5448,30200.0
2007-01-19 11:15:00,100.3,100.51,100.02,100.08,38100.0,64.5448,64.68,64.3647,64.4033,38100.0
2007-01-19 11:20:00,100.14,100.25,100.01,100.07,13600.0,64.4419,64.5127,64.3582,64.3968,13600.0
2007-01-19 11:25:00,100.08,100.24,100.07,100.21,11200.0,64.4033,64.5062,64.3968,64.4869,11200.0
2007-01-19 11:30:00,100.21,100.21,99.93,100.13,23400.0,64.4869,64.4869,64.3067,64.4354,23400.0
2007-01-19 11:35:00,100.13,100.42,100.11,100.4,15500.0,64.4354,64.6221,64.4226,64.6092,15500.0
2007-01-19 11:40:00,100.42,100.5,100.15,100.19,19700.0,64.6221,64.6735,64.4483,64.4741,19700.0
2007-01-19 11:45:00,100.17,100.17,99.86,99.98,23200.0,64.4612,64.4612,64.2617,64.3389,23200.0
2007-01-19 11:50:00,99.93,100.22,99.8,100.14,29200.0,64.3067,64.4934,64.2231,64.4419,29200.0
2007-01-19 11:55:00,100.11,100.17,99.97,100.1,12100.0,64.4226,64.4612,64.3325,64.4161,12100.0
2007-01-19 12:00:00,100.14,100.28,100.09,100.17,16800.0,64.4419,64.532,64.4097,64.4612,16800.0
2007-01-19 12:05:00,100.17,100.53,100.15,100.23,57100.0,64.4612,64.6928,64.4483,64.4998,57100.0
2007-01-19 12:10:00,100.29,100.36,100.1,100.3,27400.0,64.5384,64.5834,64.4161,64.5448,27400.0
2007-01-19 12:15:00,100.3,100.6,100.22,100.4,31700.0,64.5448,64.7379,64.4934,64.6092,31700.0
2007-01-19 12:20:00,100.36,100.98,100.36,100.84,45700.0,64.5834,64.9824,64.5834,64.8923,45700.0
2007-01-19 12:25:00,100.75,101.25,100.72,101.25,38200.0,64.8344,65.1562,64.8151,65.1562,38200.0
2007-01-19 12:30:00,101.2,101.25,100.9,100.95,33900.0,65.124,65.1562,64.9309,64.9631,33900.0
2007-01-19 12:35:00,100.98,101.36,100.88,101.35,33300.0,64.9824,65.227,64.9181,65.2205,33300.0
2007-01-19 12:40:00,101.35,101.39,101.16,101.27,34500.0,65.2205,65.2463,65.0983,65.1691,34500.0
2007-01-19 12:45:00,101.34,101.98,101.29,101.86,113400.0,65.2141,65.6259,65.1819,65.5487,113400.0
2007-01-19 12:50:00,101.86,102.66,101.7,102.65,79500.0,65.5487,66.0635,65.4458,66.0571,79500.0
2007-01-19 12:55:00,102.65,102.72,102.13,102.26,97600.0,66.0571,66.1022,65.7225,65.8061,97600.0
2007-01-19 13:00:00,102.2,102.59,102.16,102.42,41900.0,65.7675,66.0185,65.7418,65.9091,41900.0
2007-01-19 13:05:00,102.47,102.54,102.35,102.48,34500.0,65.9413,65.9863,65.8641,65.9477,34500.0
2007-01-19 13:10:00,102.45,102.52,102.41,102.51,18600.0,65.9284,65.9734,65.9027,65.967,18600.0
2007-01-19 13:15:00,102.45,103.1,102.45,102.73,126500.0,65.9284,66.3467,65.9284,66.1086,126500.0
2007-01-19 13:20:00,102.72,103.08,102.64,103.08,53900.0,66.1022,66.3338,66.0507,66.3338,53900.0
2007-01-19 13:25:00,103.1,103.34,102.99,103.14,80200.0,66.3467,66.5011,66.2759,66.3724,80200.0
2007-01-19 13:30:00,103.13,103.75,103.13,103.55,111800.0,66.366,66.765,66.366,66.6363,111800.0
2007-01-19 13:35:00,103.49,104.4,103.43,104.35,143900.0,66.5977,67.1833,66.559,67.1511,143900.0
2007-01-19 13:40:00,104.3,104.83,103.93,104.11,204800.0,67.1189,67.46,66.8808,66.9966,204800.0
2007-01-19 13:45:00,104.11,104.5,104.0,104.22,76500.0,66.9966,67.2476,66.9259,67.0674,76500.0
2007-01-19 13:50:00,104.27,104.27,103.81,104.02,83100.0,67.0996,67.0996,66.8036,66.9387,83100.0
2007-01-19 13:55:00,104.0,104.3,103.96,104.0,48200.0,66.9259,67.1189,66.9001,66.9259,48200.0
2007-01-19 14:00:00,104.0,104.94,103.97,104.8,109900.0,66.9259,67.5308,66.9065,67.4407,109900.0
2007-01-19 14:05:00,104.82,104.93,104.5,104.7,59700.0,67.4535,67.5243,67.2476,67.3763,59700.0
2007-01-19 14:10:00,104.7,104.85,104.62,104.78,36800.0,67.3763,67.4728,67.3248,67.4278,36800.0
2007-01-19 14:15:00,104.77,105.38,104.7,105.34,110200.0,67.4214,67.8139,67.3763,67.7882,110200.0
2007-01-19 14:20:00,105.33,105.63,105.0,105.24,135200.0,67.7817,67.9748,67.5694,67.7238,135200.0
2007-01-19 14:25:00,105.21,105.44,104.91,105.12,73400.0,67.7045,67.8525,67.5115,67.6466,73400.0
2007-01-19 14:30:00,105.12,105.13,104.65,104.92,65100.0,67.6466,67.653,67.3441,67.5179,65100.0
2007-01-19 14:35:00,105.04,105.1,104.75,104.82,37900.0,67.5951,67.6337,67.4085,67.4535,37900.0
2007-01-19 14:40:00,104.82,104.82,104.31,104.67,62200.0,67.4535,67.4535,67.1253,67.357,62200.0
2007-01-19 14:45:00,104.64,104.93,104.53,104.93,38100.0,67.3377,67.5243,67.2669,67.5243,38100.0
2007-01-19 14:50:00,104.9,105.0,104.77,104.77,34400.0,67.505,67.5694,67.4214,67.4214,34400.0
2007-01-19 14:55:00,104.77,104.89,104.6,104.82,31700.0,67.4214,67.4986,67.312,67.4535,31700.0
2007-01-19 15:00:00,104.82,104.87,104.66,104.78,27900.0,67.4535,67.4857,67.3506,67.4278,27900.0
2007-01-19 15:05:00,104.79,104.94,104.65,104.87,29000.0,67.4342,67.5308,67.3441,67.4857,29000.0
2007-01-19 15:10:00,104.89,105.0,104.77,104.91,54100.0,67.4986,67.5694,67.4214,67.5115,54100.0
2007-01-19 15:15:00,104.93,105.0,104.85,104.95,34700.0,67.5243,67.5694,67.4728,67.5372,34700.0
2007-01-19 15:20:00,104.93,105.0,104.74,104.87,24100.0,67.5243,67.5694,67.4021,67.4857,24100.0
2007-01-19 15:25:00,104.91,104.94,104.47,104.7,32200.0,67.5115,67.5308,67.2283,67.3763,32200.0
2007-01-19 15:30:00,104.7,104.7,104.27,104.41,46100.0,67.3763,67.3763,67.0996,67.1897,46100.0
2007-01-19 15:35:00,104.41,104.66,104.41,104.5,48100.0,67.1897,67.3506,67.1897,67.2476,48100.0
2007-01-19 15:40:00,104.45,104.6,104.43,104.6,62400.0,67.2154,67.312,67.2026,67.312,62400.0
2007-01-19 15:45:00,104.64,104.64,104.3,104.37,48300.0,67.3377,67.3377,67.1189,67.164,48300.0
2007-01-19 15:50:00,104.32,104.41,104.04,104.1,85500.0,67.1318,67.1897,66.9516,66.9902,85500.0
2007-01-19 15:55:00,104.2,104.5,104.1,104.49,88400.0,67.0546,67.2476,66.9902,67.2412,88400.0
2007-01-22 09:30:00,105.5,105.8,104.41,104.75,88600.0,67.8911,68.0842,67.1897,67.4085,88600.0
2007-01-22 09:35:00,104.83,104.83,104.0,104.15,93300.0,67.46,67.46,66.9259,67.0224,93300.0
2007-01-22 09:40:00,104.15,104.89,104.02,104.33,82100.0,67.0224,67.4986,66.9387,67.1382,82100.0
2007-01-22 09:45:00,104.33,104.87,104.1,104.86,69800.0,67.1382,67.4857,66.9902,67.4793,69800.0
2007-01-22 09:50:00,104.86,105.5,104.75,105.26,119800.0,67.4793,67.8911,67.4085,67.7367,119800.0
2007-01-22 09:55:00,105.3,106.48,105.23,106.32,140400.0,67.7624,68.5218,67.7174,68.4188,140400.0
2007-01-22 10:00:00,106.23,106.45,105.27,105.6,170500.0,68.3609,68.5025,67.7431,67.9555,170500.0
2007-01-22 10:05:00,105.47,105.6,104.25,104.35,128900.0,67.8718,67.9555,67.0867,67.1511,128900.0
2007-01-22 10:10:00,104.25,105.0,104.25,104.96,62300.0,67.0867,67.5694,67.0867,67.5436,62300.0
2007-01-22 10:15:00,105.0,105.08,104.76,105.08,36300.0,67.5694,67.6209,67.4149,67.6209,36300.0
2007-01-22 10:20:00,105.11,105.3,104.38,104.53,48900.0,67.6402,67.7624,67.1704,67.2669,48900.0
2007-01-22 10:25:00,104.53,104.95,104.25,104.36,50500.0,67.2669,67.5372,67.0867,67.1575,50500.0
2007-01-22 10:30:00,104.36,104.44,104.05,104.12,52400.0,67.1575,67.209,66.958,67.0031,52400.0
2007-01-22 10:35:00,104.19,104.19,103.51,103.87,82200.0,67.0481,67.0481,66.6105,66.8422,82200.0
2007-01-22 10:40:00,103.85,103.85,103.5,103.8,54300.0,66.8293,66.8293,66.6041,66.7972,54300.0
2007-01-22 10:45:00,103.85,103.99,103.5,103.51,24800.0,66.8293,66.9194,66.6041,66.6105,24800.0
2007-01-22 10:50:00,103.52,103.95,103.5,103.77,29100.0,66.617,66.8937,66.6041,66.7778,29100.0
2007-01-22 10:55:00,103.78,104.39,103.75,103.83,53700.0,66.7843,67.1768,66.765,66.8165,53700.0
2007-01-22 11:00:00,103.82,103.93,103.51,103.55,24500.0,66.81,66.8808,66.6105,66.6363,24500.0
2007-01-22 11:05:00,103.53,103.54,103.02,103.49,49000.0,66.6234,66.6298,66.2952,66.5977,49000.0
2007-01-22 11:10:00,103.52,103.69,103.25,103.37,37500.0,66.617,66.7264,66.4432,66.5204,37500.0
2007-01-22 11:15:00,103.42,103.79,103.26,103.39,44500.0,66.5526,66.7907,66.4497,66.5333,44500.0
2007-01-22 11:20:00,103.42,103.47,103.15,103.18,21200.0,66.5526,66.5848,66.3789,66.3982,21200.0
2007-01-22 11:25:00,103.13,103.28,102.82,103.19,59300.0,66.366,66.4625,66.1665,66.4046,59300.0
2007-01-22 11:30:00,103.11,103.39,103.04,103.19,28100.0,66.3531,66.5333,66.3081,66.4046,28100.0
2007-01-22 11:35:00,103.14,103.34,103.1,103.27,45800.0,66.3724,66.5011,66.3467,66.4561,45800.0
2007-01-22 11:40:00,103.25,103.52,103.25,103.29,35200.0,66.4432,66.617,66.4432,66.469,35200.0
2007-01-22 11:45:00,103.31,103.31,102.89,103.03,66200.0,66.4818,66.4818,66.2115,66.3016,66200.0
2007-01-22 11:50:00,103.08,103.17,102.78,102.78,43800.0,66.3338,66.3917,66.1408,66.1408,43800.0
2007-01-22 11:55:00,102.77,103.0,102.68,103.0,26800.0,66.1343,66.2823,66.0764,66.2823,26800.0
2007-01-22 12:00:00,102.98,103.06,102.89,103.01,22000.0,66.2695,66.3209,66.2115,66.2888,22000.0
2007-01-22 12:05:00,102.98,103.38,102.83,103.24,47900.0,66.2695,66.5269,66.1729,66.4368,47900.0
2007-01-22 12:10:00,103.2,103.3,103.05,103.25,18600.0,66.411,66.4754,66.3145,66.4432,18600.0
2007-01-22 12:15:00,103.25,103.33,103.11,103.28,19100.0,66.4432,66.4947,66.3531,66.4625,19100.0
2007-01-22 12:20:00,103.28,103.31,103.09,103.19,10300.0,66.4625,66.4818,66.3403,66.4046,10300.0
2007-01-22 12:25:00,103.18,103.28,103.16,103.21,6500.0,66.3982,66.4625,66.3853,66.4175,6500.0
2007-01-22 12:30:00,103.21,103.6,103.21,103.35,36300.0,66.4175,66.6684,66.4175,66.5076,36300.0
2007-01-22 12:35:00,103.3,103.4,103.12,103.29,21300.0,66.4754,66.5397,66.3596,66.469,21300.0
2007-01-22 12:40:00,103.3,103.66,103.26,103.65,13700.0,66.4754,66.7071,66.4497,66.7006,13700.0
2007-01-22 12:45:00,103.6,103.75,103.2,103.25,24000.0,66.6684,66.765,66.411,66.4432,24000.0
2007-01-22 12:50:00,103.28,103.45,103.23,103.31,15800.0,66.4625,66.5719,66.4303,66.4818,15800.0
2007-01-22 12:55:00,103.25,103.3,103.14,103.25,11300.0,66.4432,66.4754,66.3724,66.4432,11300.0
2007-01-22 13:00:00,103.17,103.46,103.11,103.43,19800.0,66.3917,66.5784,66.3531,66.559,19800.0
2007-01-22 13:05:00,103.42,103.43,103.03,103.12,16000.0,66.5526,66.559,66.3016,66.3596,16000.0
2007-01-22 13:10:00,103.17,103.28,103.14,103.25,6500.0,66.3917,66.4625,66.3724,66.4432,6500.0
2007-01-22 13:15:00,103.29,103.71,103.24,103.71,18400.0,66.469,66.7392,66.4368,66.7392,18400.0
2007-01-22 13:20:00,103.71,103.75,103.5,103.61,11600.0,66.7392,66.765,66.6041,66.6749,11600.0
2007-01-22 13:25:00,103.59,103.85,103.59,103.65,17000.0,66.662,66.8293,66.662,66.7006,17000.0
2007-01-22 13:30:00,103.62,103.62,103.35,103.56,17200.0,66.6813,66.6813,66.5076,66.6427,17200.0
2007-01-22 13:35:00,103.57,103.7,103.38,103.56,22000.0,66.6491,66.7328,66.5269,66.6427,22000.0
2007-01-22 13:40:00,103.49,103.66,103.47,103.66,9600.0,66.5977,66.7071,66.5848,66.7071,9600.0
2007-01-22 13:45:00,103.66,103.98,103.59,103.81,23400.0,66.7071,66.913,66.662,66.8036,23400.0
2007-01-22 13:50:00,103.81,104.1,103.77,104.1,17300.0,66.8036,66.9902,66.7778,66.9902,17300.0
2007-01-22 13:55:00,104.09,104.4,104.02,104.22,25100.0,66.9838,67.1833,66.9387,67.0674,25100.0
2007-01-22 14:00:00,104.23,104.65,104.15,104.65,24100.0,67.0739,67.3441,67.0224,67.3441,24100.0
2007-01-22 14:05:00,104.6,104.66,104.12,104.48,46400.0,67.312,67.3506,67.0031,67.2347,46400.0
2007-01-22 14:10:00,104.42,104.42,103.85,104.01,33100.0,67.1961,67.1961,66.8293,66.9323,33100.0
2007-01-22 14:15:00,104.03,104.4,104.03,104.29,17600.0,66.9452,67.1833,66.9452,67.1125,17600.0
2007-01-22 14:20:00,104.24,104.57,104.24,104.57,17600.0,67.0803,67.2927,67.0803,67.2927,17600.0
2007-01-22 14:25:00,104.55,104.56,104.2,104.35,20400.0,67.2798,67.2862,67.0546,67.1511,20400.0
2007-01-22 14:30:00,104.35,104.35,104.09,104.24,16800.0,67.1511,67.1511,66.9838,67.0803,16800.0
2007-01-22 14:35:00,104.2,104.54,104.13,104.52,24500.0,67.0546,67.2734,67.0095,67.2605,24500.0
2007-01-22 14:40:00,104.49,104.52,104.2,104.5,14500.0,67.2412,67.2605,67.0546,67.2476,14500.0
2007-01-22 14:45:00,104.51,104.54,104.2,104.2,12500.0,67.254,67.2734,67.0546,67.0546,12500.0
2007-01-22 14:50:00,104.24,104.35,104.05,104.11,8500.0,67.0803,67.1511,66.958,66.9966,8500.0
2007-01-22 14:55:00,104.15,104.15,103.92,104.1,12100.0,67.0224,67.0224,66.8744,66.9902,12100.0
2007-01-22 15:00:00,104.11,104.11,103.75,104.0,21000.0,66.9966,66.9966,66.765,66.9259,21000.0
2007-01-22 15:05:00,103.95,104.03,103.7,103.89,27900.0,66.8937,66.9452,66.7328,66.8551,27900.0
2007-01-22 15:10:00,103.9,104.04,103.68,103.77,12500.0,66.8615,66.9516,66.7199,66.7778,12500.0
2007-01-22 15:15:00,103.72,103.79,103.55,103.55,19300.0,66.7457,66.7907,66.6363,66.6363,19300.0
2007-01-22 15:20:00,103.5,103.67,103.3,103.4,34200.0,66.6041,66.7135,66.4754,66.5397,34200.0
2007-01-22 15:25:00,103.4,103.55,103.36,103.43,14100.0,66.5397,66.6363,66.514,66.559,14100.0
2007-01-22 15:30:00,103.42,103.75,103.38,103.56,24500.0,66.5526,66.765,66.5269,66.6427,24500.0
2007-01-22 15:35:00,103.56,103.85,103.48,103.85,29400.0,66.6427,66.8293,66.5912,66.8293,29400.0
2007-01-22 15:40:00,103.88,104.13,103.79,104.01,52000.0,66.8486,67.0095,66.7907,66.9323,52000.0
2007-01-22 15:45:00,104.09,104.35,104.04,104.22,44800.0,66.9838,67.1511,66.9516,67.0674,44800.0
2007-01-22 15:50:00,104.22,104.35,103.95,104.04,45500.0,67.0674,67.1511,66.8937,66.9516,45500.0
2007-01-22 15:55:00,104.05,104.12,103.84,103.87,47600.0,66.958,67.0031,66.8229,66.8422,47600.0
2007-01-23 09:30:00,104.12,104.45,103.5,103.51,42500.0,67.0031,67.2154,66.6041,66.6105,42500.0
2007-01-23 09:35:00,103.5,103.9,103.37,103.62,54200.0,66.6041,66.8615,66.5204,66.6813,54200.0
2007-01-23 09:40:00,103.65,104.82,103.65,104.19,66300.0,66.7006,67.4535,66.7006,67.0481,66300.0
2007-01-23 09:45:00,104.23,104.9,104.18,104.87,43700.0,67.0739,67.505,67.0417,67.4857,43700.0
2007-01-23 09:50:00,104.87,105.49,104.62,105.0,73400.0,67.4857,67.8847,67.3248,67.5694,73400.0
2007-01-23 09:55:00,105.0,105.25,104.71,105.03,31600.0,67.5694,67.7303,67.3828,67.5887,31600.0
2007-01-23 10:00:00,105.06,105.24,104.75,105.0,35900.0,67.608,67.7238,67.4085,67.5694,35900.0
2007-01-23 10:05:00,104.95,105.23,104.75,105.17,23300.0,67.5372,67.7174,67.4085,67.6788,23300.0
2007-01-23 10:10:00,105.17,105.55,105.0,105.39,56600.0,67.6788,67.9233,67.5694,67.8203,56600.0
2007-01-23 10:15:00,105.37,106.08,105.37,105.63,102000.0,67.8075,68.2644,67.8075,67.9748,102000.0
2007-01-23 10:20:00,105.64,105.9,105.57,105.88,41100.0,67.9812,68.1485,67.9362,68.1357,41100.0
2007-01-23 10:25:00,105.89,106.35,105.84,106.25,84200.0,68.1421,68.4381,68.1099,68.3738,84200.0
2007-01-23 10:30:00,106.25,106.34,106.02,106.3,50200.0,68.3738,68.4317,68.2258,68.4059,50200.0
2007-01-23 10:35:00,106.29,106.3,105.92,106.03,30300.0,68.3995,68.4059,68.1614,68.2322,30300.0
2007-01-23 10:40:00,106.03,106.2,105.91,105.91,14000.0,68.2322,68.3416,68.155,68.155,14000.0
2007-01-23 10:45:00,105.91,106.1,105.7,105.98,26700.0,68.155,68.2772,68.0198,68.2,26700.0
2007-01-23 10:50:00,105.99,106.2,105.97,106.03,18000.0,68.2065,68.3416,68.1936,68.2322,18000.0
2007-01-23 10:55:00,106.0,106.19,105.99,106.12,11000.0,68.2129,68.3352,68.2065,68.2901,11000.0
2007-01-23 11:00:00,106.13,106.6,106.1,106.46,49100.0,68.2965,68.599,68.2772,68.5089,49100.0
2007-01-23 11:05:00,106.46,106.57,106.28,106.33,28700.0,68.5089,68.5797,68.3931,68.4253,28700.0
2007-01-23 11:10:00,106.27,106.3,106.05,106.29,24000.0,68.3866,68.4059,68.2451,68.3995,24000.0
2007-01-23 11:15:00,106.24,106.35,106.08,106.24,17200.0,68.3673,68.4381,68.2644,68.3673,17200.0
2007-01-23 11:20:00,106.22,106.35,106.09,106.25,15300.0,68.3545,68.4381,68.2708,68.3738,15300.0
2007-01-23 11:25:00,106.26,106.3,106.11,106.22,13900.0,68.3802,68.4059,68.2837,68.3545,13900.0
2007-01-23 11:30:00,106.22,106.26,105.67,105.79,30100.0,68.3545,68.3802,68.0005,68.0778,30100.0
2007-01-23 11:35:00,105.75,105.83,105.53,105.69,38600.0,68.052,68.1035,67.9104,68.0134,38600.0
2007-01-23 11:40:00,105.7,105.9,105.56,105.88,23700.0,68.0198,68.1485,67.9297,68.1357,23700.0
2007-01-23 11:45:00,105.92,106.13,105.92,106.05,17900.0,68.1614,68.2965,68.1614,68.2451,17900.0
2007-01-23 11:50:00,105.99,106.15,105.98,106.15,10200.0,68.2065,68.3094,68.2,68.3094,10200.0
2007-01-23 11:55:00,106.1,106.19,106.05,106.15,11800.0,68.2772,68.3352,68.2451,68.3094,11800.0
2007-01-23 12:00:00,106.15,106.15,105.75,105.81,10700.0,68.3094,68.3094,68.052,68.0906,10700.0
2007-01-23 12:05:00,105.82,106.03,105.82,106.0,7600.0,68.0971,68.2322,68.0971,68.2129,7600.0
2007-01-23 12:10:00,106.0,106.16,106.0,106.16,7900.0,68.2129,68.3159,68.2129,68.3159,7900.0
2007-01-23 12:15:00,106.17,106.24,106.11,106.19,8900.0,68.3223,68.3673,68.2837,68.3352,8900.0
2007-01-23 12:20:00,106.18,106.21,106.03,106.04,4400.0,68.3287,68.348,68.2322,68.2386,4400.0
2007-01-23 12:25:00,106.04,106.14,105.9,106.12,37700.0,68.2386,68.303,68.1485,68.2901,37700.0
2007-01-23 12:30:00,106.13,106.14,106.0,106.01,14800.0,68.2965,68.303,68.2129,68.2193,14800.0
2007-01-23 12:35:00,106.01,106.08,105.7,105.72,17400.0,68.2193,68.2644,68.0198,68.0327,17400.0
2007-01-23 12:40:00,105.7,105.7,105.57,105.7,22700.0,68.0198,68.0198,67.9362,68.0198,22700.0
2007-01-23 12:45:00,105.7,105.8,105.63,105.8,13600.0,68.0198,68.0842,67.9748,68.0842,13600.0
2007-01-23 12:50:00,105.76,105.87,105.71,105.8,22900.0,68.0584,68.1292,68.0263,68.0842,22900.0
2007-01-23 12:55:00,105.81,105.9,105.73,105.8,23000.0,68.0906,68.1485,68.0391,68.0842,23000.0
2007-01-23 13:00:00,105.79,105.86,105.57,105.7,16100.0,68.0778,68.1228,67.9362,68.0198,16100.0
2007-01-23 13:05:00,105.64,105.7,105.54,105.7,66600.0,67.9812,68.0198,67.9169,68.0198,66600.0
2007-01-23 13:10:00,105.64,106.0,105.64,105.96,18000.0,67.9812,68.2129,67.9812,68.1871,18000.0
2007-01-23 13:15:00,105.97,105.97,105.75,105.75,10300.0,68.1936,68.1936,68.052,68.052,10300.0
2007-01-23 13:20:00,105.74,105.74,105.41,105.41,25600.0,68.0456,68.0456,67.8332,67.8332,25600.0
2007-01-23 13:25:00,105.41,105.52,105.16,105.32,36000.0,67.8332,67.904,67.6723,67.7753,36000.0
2007-01-23 13:30:00,105.33,105.33,105.1,105.23,19700.0,67.7817,67.7817,67.6337,67.7174,19700.0
2007-01-23 13:35:00,105.18,105.4,105.13,105.4,17700.0,67.6852,67.8268,67.653,67.8268,17700.0
2007-01-23 13:40:00,105.39,105.39,105.18,105.19,11000.0,67.8203,67.8203,67.6852,67.6916,11000.0
2007-01-23 13:45:00,105.19,105.26,105.19,105.22,13700.0,67.6916,67.7367,67.6916,67.7109,13700.0
2007-01-23 13:50:00,105.22,105.22,104.66,104.71,64200.0,67.7109,67.7109,67.3506,67.3828,64200.0
2007-01-23 13:55:00,104.78,104.88,104.6,104.88,31500.0,67.4278,67.4922,67.312,67.4922,31500.0
2007-01-23 14:00:00,104.88,104.88,104.77,104.79,24600.0,67.4922,67.4922,67.4214,67.4342,24600.0
2007-01-23 14:05:00,104.84,104.84,104.64,104.7,18700.0,67.4664,67.4664,67.3377,67.3763,18700.0
2007-01-23 14:10:00,104.72,105.0,104.72,104.79,32600.0,67.3892,67.5694,67.3892,67.4342,32600.0
2007-01-23 14:15:00,104.8,104.9,104.64,104.7,30600.0,67.4407,67.505,67.3377,67.3763,30600.0
2007-01-23 14:20:00,104.7,104.75,104.55,104.57,19100.0,67.3763,67.4085,67.2798,67.2927,19100.0
2007-01-23 14:25:00,104.55,104.55,104.15,104.33,60000.0,67.2798,67.2798,67.0224,67.1382,60000.0
2007-01-23 14:30:00,104.33,104.39,103.8,103.9,48300.0,67.1382,67.1768,66.7972,66.8615,48300.0
2007-01-23 14:35:00,103.98,104.12,103.91,104.09,36000.0,66.913,67.0031,66.8679,66.9838,36000.0
2007-01-23 14:40:00,104.1,104.2,103.88,103.97,29700.0,66.9902,67.0546,66.8486,66.9065,29700.0
2007-01-23 14:45:00,103.92,104.2,103.85,104.1,18400.0,66.8744,67.0546,66.8293,66.9902,18400.0
2007-01-23 14:50:00,104.13,104.4,103.92,103.99,26300.0,67.0095,67.1833,66.8744,66.9194,26300.0
2007-01-23 14:55:00,104.0,104.33,103.96,104.2,29900.0,66.9259,67.1382,66.9001,67.0546,29900.0
2007-01-23 15:00:00,104.2,104.59,104.16,104.49,25000.0,67.0546,67.3055,67.0288,67.2412,25000.0
2007-01-23 15:05:00,104.48,104.52,104.28,104.28,26800.0,67.2347,67.2605,67.106,67.106,26800.0
2007-01-23 15:10:00,104.31,104.76,104.31,104.5,27100.0,67.1253,67.4149,67.1253,67.2476,27100.0
2007-01-23 15:15:00,104.51,104.74,104.51,104.65,12000.0,67.254,67.4021,67.254,67.3441,12000.0
2007-01-23 15:20:00,104.68,104.7,104.3,104.56,17200.0,67.3634,67.3763,67.1189,67.2862,17200.0
2007-01-23 15:25:00,104.56,104.65,104.38,104.38,9500.0,67.2862,67.3441,67.1704,67.1704,9500.0
2007-01-23 15:30:00,104.36,104.67,104.33,104.6,17900.0,67.1575,67.357,67.1382,67.312,17900.0
2007-01-23 15:35:00,104.63,104.69,104.5,104.69,15400.0,67.3313,67.3699,67.2476,67.3699,15400.0
2007-01-23 15:40:00,104.69,104.89,104.57,104.67,36200.0,67.3699,67.4986,67.2927,67.357,36200.0
2007-01-23 15:45:00,104.66,105.07,104.66,105.03,26200.0,67.3506,67.6144,67.3506,67.5887,26200.0
2007-01-23 15:50:00,104.97,105.07,104.77,104.81,44700.0,67.5501,67.6144,67.4214,67.4471,44700.0
2007-01-23 15:55:00,104.82,104.95,104.71,104.9,24800.0,67.4535,67.5372,67.3828,67.505,24800.0
2007-01-24 09:30:00,105.5,106.0,105.26,105.4,46200.0,67.8911,68.2129,67.7367,67.8268,46200.0
2007-01-24 09:35:00,105.37,105.88,104.89,105.21,34100.0,67.8075,68.1357,67.4986,67.7045,34100.0
2007-01-24 09:40:00,105.19,106.19,105.12,106.01,33400.0,67.6916,68.3352,67.6466,68.2193,33400.0
2007-01-24 09:45:00,106.01,106.02,105.22,105.26,24300.0,68.2193,68.2258,67.7109,67.7367,24300.0
2007-01-24 09:50:00,105.16,105.49,104.59,105.28,47200.0,67.6723,67.8847,67.3055,67.7496,47200.0
2007-01-24 09:55:00,105.27,105.51,104.95,105.51,24100.0,67.7431,67.8976,67.5372,67.8976,24100.0
2007-01-24 10:00:00,105.6,105.85,105.58,105.71,23700.0,67.9555,68.1164,67.9426,68.0263,23700.0
2007-01-24 10:05:00,105.68,105.94,105.52,105.77,25100.0,68.007,68.1743,67.904,68.0649,25100.0
2007-01-24 10:10:00,105.77,105.81,105.25,105.42,23000.0,68.0649,68.0906,67.7303,67.8397,23000.0
2007-01-24 10:15:00,105.44,105.5,105.13,105.19,15300.0,67.8525,67.8911,67.653,67.6916,15300.0
2007-01-24 10:20:00,105.19,105.19,104.77,105.05,27600.0,67.6916,67.6916,67.4214,67.6015,27600.0
2007-01-24 10:25:00,105.05,105.21,104.95,105.06,10900.0,67.6015,67.7045,67.5372,67.608,10900.0
2007-01-24 10:30:00,105.06,105.35,104.94,105.35,14100.0,67.608,67.7946,67.5308,67.7946,14100.0
2007-01-24 10:35:00,105.38,105.58,105.35,105.4,18900.0,67.8139,67.9426,67.7946,67.8268,18900.0
2007-01-24 10:40:00,105.4,105.4,105.11,105.19,17900.0,67.8268,67.8268,67.6402,67.6916,17900.0
2007-01-24 10:45:00,105.2,105.24,105.02,105.2,7600.0,67.6981,67.7238,67.5822,67.6981,7600.0
2007-01-24 10:50:00,105.17,105.32,105.05,105.32,6900.0,67.6788,67.7753,67.6015,67.7753,6900.0
2007-01-24 10:55:00,105.31,105.31,104.85,104.88,26100.0,67.7689,67.7689,67.4728,67.4922,26100.0
2007-01-24 11:00:00,104.88,105.04,104.85,104.91,11600.0,67.4922,67.5951,67.4728,67.5115,11600.0
2007-01-24 11:05:00,104.9,105.0,104.75,104.8,27800.0,67.505,67.5694,67.4085,67.4407,27800.0
2007-01-24 11:10:00,104.84,104.99,104.65,104.75,24800.0,67.4664,67.5629,67.3441,67.4085,24800.0
2007-01-24 11:15:00,104.79,104.99,104.79,104.86,7100.0,67.4342,67.5629,67.4342,67.4793,7100.0
2007-01-24 11:20:00,104.85,104.94,104.8,104.8,11500.0,67.4728,67.5308,67.4407,67.4407,11500.0
2007-01-24 11:25:00,104.77,104.78,104.64,104.72,8400.0,67.4214,67.4278,67.3377,67.3892,8400.0
2007-01-24 11:30:00,104.72,104.79,104.7,104.77,4700.0,67.3892,67.4342,67.3763,67.4214,4700.0
2007-01-24 11:35:00,104.81,104.99,104.75,104.99,34800.0,67.4471,67.5629,67.4085,67.5629,34800.0
2007-01-24 11:40:00,104.99,105.26,104.93,105.16,24400.0,67.5629,67.7367,67.5243,67.6723,24400.0
2007-01-24 11:45:00,105.2,105.2,104.89,104.99,15000.0,67.6981,67.6981,67.4986,67.5629,15000.0
2007-01-24 11:50:00,104.98,104.98,104.76,104.9,11000.0,67.5565,67.5565,67.4149,67.505,11000.0
2007-01-24 11:55:00,104.93,104.97,104.8,104.94,7300.0,67.5243,67.5501,67.4407,67.5308,7300.0
2007-01-24 12:00:00,104.94,104.96,104.89,104.96,2600.0,67.5308,67.5436,67.4986,67.5436,2600.0
2007-01-24 12:05:00,104.96,104.96,104.8,104.8,7400.0,67.5436,67.5436,67.4407,67.4407,7400.0
2007-01-24 12:10:00,104.8,104.96,104.79,104.96,6500.0,67.4407,67.5436,67.4342,67.5436,6500.0
2007-01-24 12:15:00,104.94,104.98,104.93,104.95,5200.0,67.5308,67.5565,67.5243,67.5372,5200.0
2007-01-24 12:20:00,104.95,105.2,104.87,105.18,14000.0,67.5372,67.6981,67.4857,67.6852,14000.0
2007-01-24 12:25:00,105.15,105.24,104.85,104.89,14600.0,67.6659,67.7238,67.4728,67.4986,14600.0
2007-01-24 12:30:00,104.98,105.14,104.98,105.14,20600.0,67.5565,67.6595,67.5565,67.6595,20600.0
2007-01-24 12:35:00,105.14,105.5,105.14,105.44,30300.0,67.6595,67.8911,67.6595,67.8525,30300.0
2007-01-24 12:40:00,105.38,105.39,105.21,105.25,12300.0,67.8139,67.8203,67.7045,67.7303,12300.0
2007-01-24 12:45:00,105.25,105.27,105.15,105.19,7300.0,67.7303,67.7431,67.6659,67.6916,7300.0
2007-01-24 12:50:00,105.19,105.19,105.13,105.19,2000.0,67.6916,67.6916,67.653,67.6916,2000.0
2007-01-24 12:55:00,105.18,105.25,105.12,105.25,12100.0,67.6852,67.7303,67.6466,67.7303,12100.0
2007-01-24 13:00:00,105.25,105.25,105.09,105.14,6600.0,67.7303,67.7303,67.6273,67.6595,6600.0
2007-01-24 13:05:00,105.09,105.1,105.01,105.02,8700.0,67.6273,67.6337,67.5758,67.5822,8700.0
2007-01-24 13:10:00,105.02,105.02,104.69,104.83,25600.0,67.5822,67.5822,67.3699,67.46,25600.0
2007-01-24 13:15:00,104.88,105.06,104.82,105.0,11200.0,67.4922,67.608,67.4535,67.5694,11200.0
2007-01-24 13:20:00,105.03,105.2,104.93,105.19,13900.0,67.5887,67.6981,67.5243,67.6916,13900.0
2007-01-24 13:25:00,105.19,106.3,105.18,106.12,146600.0,67.6916,68.4059,67.6852,68.2901,146600.0
2007-01-24 13:30:00,106.1,106.19,105.72,105.9,51600.0,68.2772,68.3352,68.0327,68.1485,51600.0
2007-01-24 13:35:00,105.89,106.3,105.8,106.25,29700.0,68.1421,68.4059,68.0842,68.3738,29700.0
2007-01-24 13:40:00,106.19,107.15,106.01,107.04,122000.0,68.3352,68.9529,68.2193,68.8821,122000.0
2007-01-24 13:45:00,107.03,107.75,106.83,107.3,104500.0,68.8757,69.339,68.747,69.0495,104500.0
2007-01-24 13:50:00,107.3,107.89,107.19,107.78,112000.0,69.0495,69.4291,68.9787,69.3584,112000.0
2007-01-24 13:55:00,107.82,108.52,107.78,107.95,124100.0,69.3841,69.8346,69.3584,69.4678,124100.0
2007-01-24 14:00:00,107.9,108.0,107.44,107.66,100200.0,69.4356,69.4999,69.1396,69.2811,100200.0
2007-01-24 14:05:00,107.65,108.28,107.59,107.82,79700.0,69.2747,69.6801,69.2361,69.3841,79700.0
2007-01-24 14:10:00,107.82,108.35,107.69,108.34,57600.0,69.3841,69.7252,69.3004,69.7187,57600.0
2007-01-24 14:15:00,108.35,108.45,108.08,108.19,45600.0,69.7252,69.7895,69.5514,69.6222,45600.0
2007-01-24 14:20:00,108.2,108.9,108.1,108.71,89900.0,69.6286,70.0791,69.5643,69.9568,89900.0
2007-01-24 14:25:00,108.71,108.98,108.5,108.76,126500.0,69.9568,70.1306,69.8217,69.989,126500.0
2007-01-24 14:30:00,108.74,109.19,108.63,108.84,183200.0,69.9761,70.2657,69.9053,70.0405,183200.0
2007-01-24 14:35:00,108.8,109.14,108.8,109.14,81400.0,70.0147,70.2335,70.0147,70.2335,81400.0
2007-01-24 14:40:00,109.09,109.45,108.8,109.0,116700.0,70.2014,70.433,70.0147,70.1434,116700.0
2007-01-24 14:45:00,109.0,109.02,108.57,108.8,67900.0,70.1434,70.1563,69.8667,70.0147,67900.0
2007-01-24 14:50:00,108.74,108.89,108.5,108.85,41300.0,69.9761,70.0727,69.8217,70.0469,41300.0
2007-01-24 14:55:00,108.87,108.9,108.31,108.47,50200.0,70.0598,70.0791,69.6994,69.8024,50200.0
2007-01-24 15:00:00,108.48,108.8,108.48,108.5,40300.0,69.8088,70.0147,69.8088,69.8217,40300.0
2007-01-24 15:05:00,108.51,108.8,108.35,108.77,44500.0,69.8281,70.0147,69.7252,69.9954,44500.0
2007-01-24 15:10:00,108.79,108.8,108.53,108.8,17600.0,70.0083,70.0147,69.841,70.0147,17600.0
2007-01-24 15:15:00,108.8,108.99,108.76,108.93,33000.0,70.0147,70.137,69.989,70.0984,33000.0
2007-01-24 15:20:00,108.88,109.0,108.82,108.98,52400.0,70.0662,70.1434,70.0276,70.1306,52400.0
2007-01-24 15:25:00,108.91,108.98,108.55,108.73,44000.0,70.0855,70.1306,69.8539,69.9697,44000.0
2007-01-24 15:30:00,108.75,108.88,108.68,108.73,40500.0,69.9826,70.0662,69.9375,69.9697,40500.0
2007-01-24 15:35:00,108.73,108.92,108.66,108.82,51200.0,69.9697,70.092,69.9246,70.0276,51200.0
2007-01-24 15:40:00,108.82,108.84,108.65,108.72,55900.0,70.0276,70.0405,69.9182,69.9633,55900.0
2007-01-24 15:45:00,108.66,108.83,108.58,108.75,71400.0,69.9246,70.034,69.8732,69.9826,71400.0
2007-01-24 15:50:00,108.75,108.8,108.59,108.65,69500.0,69.9826,70.0147,69.8796,69.9182,69500.0
2007-01-24 15:55:00,108.65,108.7,108.29,108.41,98400.0,69.9182,69.9504,69.6865,69.7638,98400.0
2007-01-25 09:30:00,109.0,109.0,107.58,108.05,71000.0,70.1434,70.1434,69.2296,69.5321,71000.0
2007-01-25 09:35:00,108.07,108.07,107.08,107.26,56400.0,69.545,69.545,68.9079,69.0237,56400.0
2007-01-25 09:40:00,107.28,107.42,106.75,106.97,63300.0,69.0366,69.1267,68.6955,68.8371,63300.0
2007-01-25 09:45:00,106.96,107.11,106.59,106.7,91100.0,68.8307,68.9272,68.5926,68.6634,91100.0
2007-01-25 09:50:00,106.74,106.95,106.45,106.82,80200.0,68.6891,68.8242,68.5025,68.7406,80200.0
2007-01-25 09:55:00,106.77,107.3,106.52,107.29,40400.0,68.7084,69.0495,68.5475,69.043,40400.0
2007-01-25 10:00:00,107.3,107.96,107.22,107.96,63400.0,69.0495,69.4742,68.998,69.4742,63400.0
2007-01-25 10:05:00,107.96,108.74,107.96,108.01,114600.0,69.4742,69.9761,69.4742,69.5064,114600.0
2007-01-25 10:10:00,108.1,108.68,108.04,108.21,35700.0,69.5643,69.9375,69.5257,69.6351,35700.0
2007-01-25 10:15:00,108.2,108.35,107.9,108.03,43100.0,69.6286,69.7252,69.4356,69.5192,43100.0
2007-01-25 10:20:00,108.02,108.05,107.18,107.27,39900.0,69.5128,69.5321,68.9722,69.0302,39900.0
2007-01-25 10:25:00,107.34,107.36,106.65,107.18,42100.0,69.0752,69.0881,68.6312,68.9722,42100.0
2007-01-25 10:30:00,107.2,107.44,107.11,107.35,16400.0,68.9851,69.1396,68.9272,69.0816,16400.0
2007-01-25 10:35:00,107.41,107.47,107.0,107.0,12900.0,69.1203,69.1589,68.8564,68.8564,12900.0
2007-01-25 10:40:00,107.0,107.01,106.7,106.9,26100.0,68.8564,68.8628,68.6634,68.7921,26100.0
2007-01-25 10:45:00,106.9,107.05,106.51,107.05,31200.0,68.7921,68.8886,68.5411,68.8886,31200.0
2007-01-25 10:50:00,107.05,107.65,106.96,107.41,26900.0,68.8886,69.2747,68.8307,69.1203,26900.0
2007-01-25 10:55:00,107.43,107.48,107.2,107.38,16100.0,69.1331,69.1653,68.9851,69.1009,16100.0
2007-01-25 11:00:00,107.37,107.46,107.26,107.44,8800.0,69.0945,69.1524,69.0237,69.1396,8800.0
2007-01-25 11:05:00,107.43,107.87,107.4,107.74,25800.0,69.1331,69.4163,69.1138,69.3326,25800.0
2007-01-25 11:10:00,107.79,108.19,107.77,108.12,31300.0,69.3648,69.6222,69.3519,69.5771,31300.0
2007-01-25 11:15:00,108.12,108.39,107.75,107.85,25900.0,69.5771,69.7509,69.339,69.4034,25900.0
2007-01-25 11:20:00,107.8,108.26,107.8,108.14,35400.0,69.3712,69.6672,69.3712,69.59,35400.0
2007-01-25 11:25:00,108.14,108.74,108.06,108.51,81400.0,69.59,69.9761,69.5385,69.8281,81400.0
2007-01-25 11:30:00,108.54,108.6,107.85,108.11,31100.0,69.8474,69.886,69.4034,69.5707,31100.0
2007-01-25 11:35:00,108.09,108.33,107.86,108.13,18200.0,69.5578,69.7123,69.4098,69.5836,18200.0
2007-01-25 11:40:00,108.09,108.33,108.09,108.19,16100.0,69.5578,69.7123,69.5578,69.6222,16100.0
2007-01-25 11:45:00,108.18,108.46,108.07,108.29,15900.0,69.6158,69.7959,69.545,69.6865,15900.0
2007-01-25 11:50:00,108.29,108.3,108.05,108.17,35700.0,69.6865,69.693,69.5321,69.6093,35700.0
2007-01-25 11:55:00,108.15,108.33,108.0,108.0,32800.0,69.5965,69.7123,69.4999,69.4999,32800.0
2007-01-25 12:00:00,107.91,108.02,107.8,107.9,19800.0,69.442,69.5128,69.3712,69.4356,19800.0
2007-01-25 12:05:00,107.91,107.91,107.51,107.7,37400.0,69.442,69.442,69.1846,69.3069,37400.0
2007-01-25 12:10:00,107.69,107.72,107.34,107.39,47500.0,69.3004,69.3197,69.0752,69.1074,47500.0
2007-01-25 12:15:00,107.35,107.66,107.33,107.64,15100.0,69.0816,69.2811,69.0688,69.2683,15100.0
2007-01-25 12:20:00,107.64,107.8,107.56,107.66,9700.0,69.2683,69.3712,69.2168,69.2811,9700.0
2007-01-25 12:25:00,107.63,107.67,107.55,107.64,10000.0,69.2618,69.2876,69.2103,69.2683,10000.0
2007-01-25 12:30:00,107.69,107.81,107.56,107.66,6600.0,69.3004,69.3777,69.2168,69.2811,6600.0
2007-01-25 12:35:00,107.64,107.74,107.57,107.73,8500.0,69.2683,69.3326,69.2232,69.3262,8500.0
2007-01-25 12:40:00,107.7,107.82,107.67,107.77,12200.0,69.3069,69.3841,69.2876,69.3519,12200.0
2007-01-25 12:45:00,107.77,107.77,107.65,107.75,5600.0,69.3519,69.3519,69.2747,69.339,5600.0
2007-01-25 12:50:00,107.75,107.91,107.75,107.91,13300.0,69.339,69.442,69.339,69.442,13300.0
2007-01-25 12:55:00,107.9,108.0,107.58,107.59,22500.0,69.4356,69.4999,69.2296,69.2361,22500.0
2007-01-25 13:00:00,107.59,107.75,107.47,107.57,28600.0,69.2361,69.339,69.1589,69.2232,28600.0
2007-01-25 13:05:00,107.58,107.58,107.19,107.42,28600.0,69.2296,69.2296,68.9787,69.1267,28600.0
2007-01-25 13:10:00,107.46,107.68,107.46,107.63,13300.0,69.1524,69.294,69.1524,69.2618,13300.0
2007-01-25 13:15:00,107.68,107.95,107.68,107.84,19800.0,69.294,69.4678,69.294,69.397,19800.0
2007-01-25 13:20:00,107.85,108.11,107.85,108.06,14400.0,69.4034,69.5707,69.4034,69.5385,14400.0
2007-01-25 13:25:00,108.03,108.03,107.7,107.81,15400.0,69.5192,69.5192,69.3069,69.3777,15400.0
2007-01-25 13:30:00,107.84,107.84,107.62,107.75,17600.0,69.397,69.397,69.2554,69.339,17600.0
2007-01-25 13:35:00,107.72,107.75,107.07,107.14,32500.0,69.3197,69.339,68.9015,68.9465,32500.0
2007-01-25 13:40:00,107.17,107.62,107.09,107.42,25700.0,68.9658,69.2554,68.9143,69.1267,25700.0
2007-01-25 13:45:00,107.41,107.83,107.19,107.74,25100.0,69.1203,69.3905,68.9787,69.3326,25100.0
2007-01-25 13:50:00,107.74,107.75,107.39,107.39,24700.0,69.3326,69.339,69.1074,69.1074,24700.0
2007-01-25 13:55:00,107.4,107.4,106.85,107.22,44300.0,69.1138,69.1138,68.7599,68.998,44300.0
2007-01-25 14:00:00,107.27,107.27,106.25,106.25,117400.0,69.0302,69.0302,68.3738,68.3738,117400.0
2007-01-25 14:05:00,106.3,106.85,106.2,106.36,49600.0,68.4059,68.7599,68.3416,68.4446,49600.0
2007-01-25 14:10:00,106.46,106.57,106.27,106.32,26900.0,68.5089,68.5797,68.3866,68.4188,26900.0
2007-01-25 14:15:00,106.27,106.35,106.1,106.25,50300.0,68.3866,68.4381,68.2772,68.3738,50300.0
2007-01-25 14:20:00,106.25,106.26,105.69,105.87,65000.0,68.3738,68.3802,68.0134,68.1292,65000.0
2007-01-25 14:25:00,105.89,105.89,105.65,105.77,39700.0,68.1421,68.1421,67.9877,68.0649,39700.0
2007-01-25 14:30:00,105.84,106.09,105.58,105.96,81900.0,68.1099,68.2708,67.9426,68.1871,81900.0
2007-01-25 14:35:00,105.94,106.11,105.76,105.95,62000.0,68.1743,68.2837,68.0584,68.1807,62000.0
2007-01-25 14:40:00,105.95,106.07,105.85,105.89,24900.0,68.1807,68.2579,68.1164,68.1421,24900.0
2007-01-25 14:45:00,105.95,105.95,105.75,105.82,35000.0,68.1807,68.1807,68.052,68.0971,35000.0
2007-01-25 14:50:00,105.8,105.98,105.78,105.78,35400.0,68.0842,68.2,68.0713,68.0713,35400.0
2007-01-25 14:55:00,105.78,106.06,105.4,105.91,108600.0,68.0713,68.2515,67.8268,68.155,108600.0
2007-01-25 15:00:00,106.0,106.09,105.5,105.8,58500.0,68.2129,68.2708,67.8911,68.0842,58500.0
2007-01-25 15:05:00,105.73,105.85,105.52,105.62,49500.0,68.0391,68.1164,67.904,67.9684,49500.0
2007-01-25 15:10:00,105.62,105.86,105.3,105.61,52900.0,67.9684,68.1228,67.7624,67.9619,52900.0
2007-01-25 15:15:00,105.61,105.61,105.48,105.56,18300.0,67.9619,67.9619,67.8783,67.9297,18300.0
2007-01-25 15:20:00,105.6,105.6,105.3,105.47,30600.0,67.9555,67.9555,67.7624,67.8718,30600.0
2007-01-25 15:25:00,105.44,105.71,105.28,105.38,29800.0,67.8525,68.0263,67.7496,67.8139,29800.0
2007-01-25 15:30:00,105.38,105.39,105.12,105.16,48900.0,67.8139,67.8203,67.6466,67.6723,48900.0
2007-01-25 15:35:00,105.22,105.3,105.06,105.06,22000.0,67.7109,67.7624,67.608,67.608,22000.0
2007-01-25 15:40:00,105.09,105.17,105.0,105.04,29400.0,67.6273,67.6788,67.5694,67.5951,29400.0
2007-01-25 15:45:00,105.02,105.06,104.6,104.75,117000.0,67.5822,67.608,67.312,67.4085,117000.0
2007-01-25 15:50:00,104.75,104.79,104.6,104.73,78300.0,67.4085,67.4342,67.312,67.3956,78300.0
2007-01-25 15:55:00,104.71,105.15,104.68,104.97,63200.0,67.3828,67.6659,67.3634,67.5501,63200.0
2007-01-26 09:30:00,106.3,106.44,105.5,105.74,56600.0,68.4059,68.496,67.8911,68.0456,56600.0
2007-01-26 09:35:00,105.64,106.16,105.59,105.95,32300.0,67.9812,68.3159,67.949,68.1807,32300.0
2007-01-26 09:40:00,105.95,105.95,105.25,105.31,54900.0,68.1807,68.1807,67.7303,67.7689,54900.0
2007-01-26 09:45:00,105.25,105.35,104.39,104.98,92100.0,67.7303,67.7946,67.1768,67.5565,92100.0
2007-01-26 09:50:00,104.98,105.3,104.76,105.13,43100.0,67.5565,67.7624,67.4149,67.653,43100.0
2007-01-26 09:55:00,105.13,105.17,104.75,105.14,19300.0,67.653,67.6788,67.4085,67.6595,19300.0
2007-01-26 10:00:00,105.15,105.25,104.89,104.93,21300.0,67.6659,67.7303,67.4986,67.5243,21300.0
2007-01-26 10:05:00,104.83,105.0,103.6,104.11,122300.0,67.46,67.5694,66.6684,66.9966,122300.0
2007-01-26 10:10:00,104.16,104.37,103.77,103.88,36700.0,67.0288,67.164,66.7778,66.8486,36700.0
2007-01-26 10:15:00,103.89,103.99,103.67,103.67,19300.0,66.8551,66.9194,66.7135,66.7135,19300.0
2007-01-26 10:20:00,103.68,103.77,103.58,103.74,69300.0,66.7199,66.7778,66.6556,66.7585,69300.0
2007-01-26 10:25:00,103.74,104.12,103.04,103.04,102500.0,66.7585,67.0031,66.3081,66.3081,102500.0
2007-01-26 10:30:00,103.04,103.66,102.61,103.61,111100.0,66.3081,66.7071,66.0314,66.6749,111100.0
2007-01-26 10:35:00,103.61,103.69,103.36,103.66,32700.0,66.6749,66.7264,66.514,66.7071,32700.0
2007-01-26 10:40:00,103.66,103.75,103.06,103.18,33000.0,66.7071,66.765,66.3209,66.3982,33000.0
2007-01-26 10:45:00,103.18,103.47,103.15,103.35,32400.0,66.3982,66.5848,66.3789,66.5076,32400.0
2007-01-26 10:50:00,103.36,103.44,103.01,103.34,23800.0,66.514,66.5655,66.2888,66.5011,23800.0
2007-01-26 10:55:00,103.34,103.5,103.33,103.49,20200.0,66.5011,66.6041,66.4947,66.5977,20200.0
2007-01-26 11:00:00,103.5,103.5,103.14,103.35,24600.0,66.6041,66.6041,66.3724,66.5076,24600.0
2007-01-26 11:05:00,103.36,103.42,103.15,103.22,15600.0,66.514,66.5526,66.3789,66.4239,15600.0
2007-01-26 11:10:00,103.22,103.47,103.0,103.34,25800.0,66.4239,66.5848,66.2823,66.5011,25800.0
2007-01-26 11:15:00,103.33,103.93,103.33,103.76,45900.0,66.4947,66.8808,66.4947,66.7714,45900.0
2007-01-26 11:20:00,103.77,103.83,103.66,103.8,12800.0,66.7778,66.8165,66.7071,66.7972,12800.0
2007-01-26 11:25:00,103.8,103.8,103.5,103.52,13000.0,66.7972,66.7972,66.6041,66.617,13000.0
2007-01-26 11:30:00,103.54,103.68,103.5,103.67,10300.0,66.6298,66.7199,66.6041,66.7135,10300.0
2007-01-26 11:35:00,103.67,103.75,103.4,103.41,21000.0,66.7135,66.765,66.5397,66.5462,21000.0
2007-01-26 11:40:00,103.42,103.57,103.39,103.46,30100.0,66.5526,66.6491,66.5333,66.5784,30100.0
2007-01-26 11:45:00,103.46,103.58,103.42,103.42,10300.0,66.5784,66.6556,66.5526,66.5526,10300.0
2007-01-26 11:50:00,103.49,103.57,103.44,103.49,7600.0,66.5977,66.6491,66.5655,66.5977,7600.0
2007-01-26 11:55:00,103.49,103.72,103.43,103.6,12200.0,66.5977,66.7457,66.559,66.6684,12200.0
2007-01-26 12:00:00,103.63,103.71,103.45,103.54,17800.0,66.6878,66.7392,66.5719,66.6298,17800.0
2007-01-26 12:05:00,103.53,103.67,103.48,103.53,6300.0,66.6234,66.7135,66.5912,66.6234,6300.0
2007-01-26 12:10:00,103.54,103.9,103.45,103.8,37600.0,66.6298,66.8615,66.5719,66.7972,37600.0
2007-01-26 12:15:00,103.8,104.43,103.8,104.42,63900.0,66.7972,67.2026,66.7972,67.1961,63900.0
2007-01-26 12:20:00,104.38,104.5,104.14,104.19,22800.0,67.1704,67.2476,67.0159,67.0481,22800.0
2007-01-26 12:25:00,104.26,104.5,104.26,104.35,9700.0,67.0932,67.2476,67.0932,67.1511,9700.0
2007-01-26 12:30:00,104.42,104.8,104.16,104.78,39700.0,67.1961,67.4407,67.0288,67.4278,39700.0
2007-01-26 12:35:00,104.77,104.8,103.99,104.22,32400.0,67.4214,67.4407,66.9194,67.0674,32400.0
2007-01-26 12:40:00,104.18,104.61,104.18,104.32,23400.0,67.0417,67.3184,67.0417,67.1318,23400.0
2007-01-26 12:45:00,104.31,104.42,103.84,104.0,27700.0,67.1253,67.1961,66.8229,66.9259,27700.0
2007-01-26 12:50:00,103.91,103.91,103.56,103.74,11200.0,66.8679,66.8679,66.6427,66.7585,11200.0
2007-01-26 12:55:00,103.76,103.88,103.74,103.82,11200.0,66.7714,66.8486,66.7585,66.81,11200.0
2007-01-26 13:00:00,103.87,103.97,103.72,103.79,12200.0,66.8422,66.9065,66.7457,66.7907,12200.0
2007-01-26 13:05:00,103.74,103.74,103.5,103.54,19900.0,66.7585,66.7585,66.6041,66.6298,19900.0
2007-01-26 13:10:00,103.53,103.56,103.26,103.26,43800.0,66.6234,66.6427,66.4497,66.4497,43800.0
2007-01-26 13:15:00,103.3,103.51,103.13,103.42,24600.0,66.4754,66.6105,66.366,66.5526,24600.0
2007-01-26 13:20:00,103.42,103.46,103.23,103.43,13200.0,66.5526,66.5784,66.4303,66.559,13200.0
2007-01-26 13:25:00,103.42,103.42,103.15,103.33,15200.0,66.5526,66.5526,66.3789,66.4947,15200.0
2007-01-26 13:30:00,103.33,103.5,103.31,103.42,17500.0,66.4947,66.6041,66.4818,66.5526,17500.0
2007-01-26 13:35:00,103.43,103.65,103.4,103.42,20500.0,66.559,66.7006,66.5397,66.5526,20500.0
2007-01-26 13:40:00,103.41,103.53,103.33,103.53,23500.0,66.5462,66.6234,66.4947,66.6234,23500.0
2007-01-26 13:45:00,103.48,103.48,103.39,103.4,10600.0,66.5912,66.5912,66.5333,66.5397,10600.0
2007-01-26 13:50:00,103.44,103.92,103.4,103.85,26900.0,66.5655,66.8744,66.5397,66.8293,26900.0
2007-01-26 13:55:00,103.85,103.99,103.71,103.83,30900.0,66.8293,66.9194,66.7392,66.8165,30900.0
2007-01-26 14:00:00,103.82,103.87,103.62,103.66,7600.0,66.81,66.8422,66.6813,66.7071,7600.0
2007-01-26 14:05:00,103.64,103.68,103.5,103.5,4900.0,66.6942,66.7199,66.6041,66.6041,4900.0
2007-01-26 14:10:00,103.5,103.64,103.5,103.6,21600.0,66.6041,66.6942,66.6041,66.6684,21600.0
2007-01-26 14:15:00,103.56,103.82,103.5,103.73,21100.0,66.6427,66.81,66.6041,66.7521,21100.0
2007-01-26 14:20:00,103.7,104.33,103.64,104.32,30200.0,66.7328,67.1382,66.6942,67.1318,30200.0
2007-01-26 14:25:00,104.32,104.4,103.82,103.98,50100.0,67.1318,67.1833,66.81,66.913,50100.0
2007-01-26 14:30:00,103.89,104.0,103.85,104.0,5300.0,66.8551,66.9259,66.8293,66.9259,5300.0
2007-01-26 14:35:00,104.01,104.14,103.9,104.05,9500.0,66.9323,67.0159,66.8615,66.958,9500.0
2007-01-26 14:40:00,104.05,104.09,104.0,104.04,6100.0,66.958,66.9838,66.9259,66.9516,6100.0
2007-01-26 14:45:00,104.04,104.21,104.03,104.21,6000.0,66.9516,67.061,66.9452,67.061,6000.0
2007-01-26 14:50:00,104.18,104.23,104.1,104.1,4900.0,67.0417,67.0739,66.9902,66.9902,4900.0
2007-01-26 14:55:00,104.07,104.24,103.95,104.24,13300.0,66.9709,67.0803,66.8937,67.0803,13300.0
2007-01-26 15:00:00,104.24,104.72,104.24,104.61,41800.0,67.0803,67.3892,67.0803,67.3184,41800.0
2007-01-26 15:05:00,104.61,104.88,104.56,104.85,36100.0,67.3184,67.4922,67.2862,67.4728,36100.0
2007-01-26 15:10:00,104.87,105.3,104.71,105.3,67800.0,67.4857,67.7624,67.3828,67.7624,67800.0
2007-01-26 15:15:00,105.29,105.43,104.87,105.15,70700.0,67.756,67.8461,67.4857,67.6659,70700.0
2007-01-26 15:20:00,105.16,105.42,104.83,104.9,43700.0,67.6723,67.8397,67.46,67.505,43700.0
2007-01-26 15:25:00,104.9,105.2,104.89,105.06,18300.0,67.505,67.6981,67.4986,67.608,18300.0
2007-01-26 15:30:00,105.02,105.09,104.65,104.83,20500.0,67.5822,67.6273,67.3441,67.46,20500.0
2007-01-26 15:35:00,104.8,104.94,104.8,104.88,16900.0,67.4407,67.5308,67.4407,67.4922,16900.0
2007-01-26 15:40:00,104.9,104.94,104.64,104.69,17000.0,67.505,67.5308,67.3377,67.3699,17000.0
2007-01-26 15:45:00,104.69,105.03,104.69,104.94,22700.0,67.3699,67.5887,67.3699,67.5308,22700.0
2007-01-26 15:50:00,104.94,105.0,104.8,104.95,18200.0,67.5308,67.5694,67.4407,67.5372,18200.0
2007-01-26 15:55:00,104.95,104.99,104.73,104.79,37400.0,67.5372,67.5629,67.3956,67.4342,37400.0
2007-01-29 09:30:00,105.0,105.5,104.88,104.98,49300.0,67.5694,67.8911,67.4922,67.5565,49300.0
2007-01-29 09:35:00,104.98,105.05,104.24,104.99,45700.0,67.5565,67.6015,67.0803,67.5629,45700.0
2007-01-29 09:40:00,104.99,105.65,104.65,105.65,52100.0,67.5629,67.9877,67.3441,67.9877,52100.0
2007-01-29 09:45:00,105.65,105.75,105.3,105.46,48700.0,67.9877,68.052,67.7624,67.8654,48700.0
2007-01-29 09:50:00,105.46,105.53,104.85,104.97,38500.0,67.8654,67.9104,67.4728,67.5501,38500.0
2007-01-29 09:55:00,105.0,105.01,104.35,104.6,28700.0,67.5694,67.5758,67.1511,67.312,28700.0
2007-01-29 10:00:00,104.65,104.92,104.56,104.85,17300.0,67.3441,67.5179,67.2862,67.4728,17300.0
2007-01-29 10:05:00,104.85,105.22,104.85,104.91,23600.0,67.4728,67.7109,67.4728,67.5115,23600.0
2007-01-29 10:10:00,104.88,105.19,104.71,105.03,40500.0,67.4922,67.6916,67.3828,67.5887,40500.0
2007-01-29 10:15:00,104.98,105.0,104.8,104.92,11100.0,67.5565,67.5694,67.4407,67.5179,11100.0
2007-01-29 10:20:00,104.96,105.41,104.9,105.41,19300.0,67.5436,67.8332,67.505,67.8332,19300.0
2007-01-29 10:25:00,105.37,105.68,105.29,105.43,21500.0,67.8075,68.007,67.756,67.8461,21500.0
2007-01-29 10:30:00,105.43,105.77,105.18,105.25,26700.0,67.8461,68.0649,67.6852,67.7303,26700.0
2007-01-29 10:35:00,105.21,105.42,105.07,105.36,22400.0,67.7045,67.8397,67.6144,67.801,22400.0
2007-01-29 10:40:00,105.42,105.65,105.3,105.4,37800.0,67.8397,67.9877,67.7624,67.8268,37800.0
2007-01-29 10:45:00,105.4,105.62,105.35,105.49,16800.0,67.8268,67.9684,67.7946,67.8847,16800.0
2007-01-29 10:50:00,105.52,105.57,105.4,105.46,10800.0,67.904,67.9362,67.8268,67.8654,10800.0
2007-01-29 10:55:00,105.49,105.49,105.34,105.47,15000.0,67.8847,67.8847,67.7882,67.8718,15000.0
2007-01-29 11:00:00,105.43,105.58,105.28,105.48,23400.0,67.8461,67.9426,67.7496,67.8783,23400.0
2007-01-29 11:05:00,105.5,105.58,105.37,105.57,16300.0,67.8911,67.9426,67.8075,67.9362,16300.0
2007-01-29 11:10:00,105.57,105.62,105.35,105.37,27200.0,67.9362,67.9684,67.7946,67.8075,27200.0
2007-01-29 11:15:00,105.37,105.37,105.06,105.22,14200.0,67.8075,67.8075,67.608,67.7109,14200.0
2007-01-29 11:20:00,105.21,105.23,105.08,105.12,9000.0,67.7045,67.7174,67.6209,67.6466,9000.0
2007-01-29 11:25:00,105.12,105.13,105.05,105.11,7600.0,67.6466,67.653,67.6015,67.6402,7600.0
2007-01-29 11:30:00,105.13,105.13,104.53,104.54,27400.0,67.653,67.653,67.2669,67.2734,27400.0
2007-01-29 11:35:00,104.54,104.82,104.48,104.8,26000.0,67.2734,67.4535,67.2347,67.4407,26000.0
2007-01-29 11:40:00,104.85,104.88,104.62,104.7,20200.0,67.4728,67.4922,67.3248,67.3763,20200.0
2007-01-29 11:45:00,104.77,104.95,104.66,104.95,8800.0,67.4214,67.5372,67.3506,67.5372,8800.0
2007-01-29 11:50:00,104.95,105.0,104.89,104.97,11100.0,67.5372,67.5694,67.4986,67.5501,11100.0
2007-01-29 11:55:00,104.96,105.18,104.95,105.15,13400.0,67.5436,67.6852,67.5372,67.6659,13400.0
2007-01-29 12:00:00,105.13,105.27,105.02,105.15,29300.0,67.653,67.7431,67.5822,67.6659,29300.0
2007-01-29 12:05:00,105.2,105.4,105.2,105.29,10400.0,67.6981,67.8268,67.6981,67.756,10400.0
2007-01-29 12:10:00,105.28,105.29,105.06,105.11,8700.0,67.7496,67.756,67.608,67.6402,8700.0
2007-01-29 12:15:00,105.12,105.5,105.07,105.36,16200.0,67.6466,67.8911,67.6144,67.801,16200.0
2007-01-29 12:20:00,105.39,105.48,105.39,105.48,5200.0,67.8203,67.8783,67.8203,67.8783,5200.0
2007-01-29 12:25:00,105.48,105.48,105.19,105.32,10300.0,67.8783,67.8783,67.6916,67.7753,10300.0
2007-01-29 12:30:00,105.27,105.4,105.17,105.4,12200.0,67.7431,67.8268,67.6788,67.8268,12200.0
2007-01-29 12:35:00,105.32,105.4,105.31,105.37,4400.0,67.7753,67.8268,67.7689,67.8075,4400.0
2007-01-29 12:40:00,105.36,105.5,105.31,105.49,11700.0,67.801,67.8911,67.7689,67.8847,11700.0
2007-01-29 12:45:00,105.49,105.5,105.32,105.42,16700.0,67.8847,67.8911,67.7753,67.8397,16700.0
2007-01-29 12:50:00,105.42,105.72,105.35,105.72,25900.0,67.8397,68.0327,67.7946,68.0327,25900.0
2007-01-29 12:55:00,105.74,106.1,105.71,106.1,72700.0,68.0456,68.2772,68.0263,68.2772,72700.0
2007-01-29 13:00:00,106.1,106.15,105.81,105.9,19500.0,68.2772,68.3094,68.0906,68.1485,19500.0
2007-01-29 13:05:00,105.93,105.99,105.83,105.95,16000.0,68.1678,68.2065,68.1035,68.1807,16000.0
2007-01-29 13:10:00,105.87,106.0,105.84,105.9,12100.0,68.1292,68.2129,68.1099,68.1485,12100.0
2007-01-29 13:15:00,105.95,105.95,105.64,105.65,16200.0,68.1807,68.1807,67.9812,67.9877,16200.0
2007-01-29 13:20:00,105.6,105.75,105.41,105.52,20500.0,67.9555,68.052,67.8332,67.904,20500.0
2007-01-29 13:25:00,105.51,105.79,105.43,105.79,11600.0,67.8976,68.0778,67.8461,68.0778,11600.0
2007-01-29 13:30:00,105.79,105.8,105.61,105.74,17300.0,68.0778,68.0842,67.9619,68.0456,17300.0
2007-01-29 13:35:00,105.74,105.78,105.65,105.65,6300.0,68.0456,68.0713,67.9877,67.9877,6300.0
2007-01-29 13:40:00,105.66,105.66,105.44,105.45,11500.0,67.9941,67.9941,67.8525,67.859,11500.0
2007-01-29 13:45:00,105.43,105.43,105.0,105.29,43000.0,67.8461,67.8461,67.5694,67.756,43000.0
2007-01-29 13:50:00,105.29,105.4,104.97,104.98,24300.0,67.756,67.8268,67.5501,67.5565,24300.0
2007-01-29 13:55:00,104.93,104.99,104.66,104.67,30900.0,67.5243,67.5629,67.3506,67.357,30900.0
2007-01-29 14:00:00,104.69,104.89,104.55,104.58,33900.0,67.3699,67.4986,67.2798,67.2991,33900.0
2007-01-29 14:05:00,104.61,104.93,104.57,104.74,16800.0,67.3184,67.5243,67.2927,67.4021,16800.0
2007-01-29 14:10:00,104.75,104.79,104.57,104.58,15800.0,67.4085,67.4342,67.2927,67.2991,15800.0
2007-01-29 14:15:00,104.61,104.81,104.59,104.7,15100.0,67.3184,67.4471,67.3055,67.3763,15100.0
2007-01-29 14:20:00,104.7,104.89,104.55,104.6,19300.0,67.3763,67.4986,67.2798,67.312,19300.0
2007-01-29 14:25:00,104.56,104.63,104.55,104.56,9400.0,67.2862,67.3313,67.2798,67.2862,9400.0
2007-01-29 14:30:00,104.58,104.65,104.32,104.33,23700.0,67.2991,67.3441,67.1318,67.1382,23700.0
2007-01-29 14:35:00,104.33,104.39,104.01,104.15,20600.0,67.1382,67.1768,66.9323,67.0224,20600.0
2007-01-29 14:40:00,104.19,104.39,104.0,104.06,23600.0,67.0481,67.1768,66.9259,66.9645,23600.0
2007-01-29 14:45:00,104.07,104.13,103.83,103.87,15800.0,66.9709,67.0095,66.8165,66.8422,15800.0
2007-01-29 14:50:00,103.87,104.05,103.71,103.8,28100.0,66.8422,66.958,66.7392,66.7972,28100.0
2007-01-29 14:55:00,103.81,104.06,103.66,103.83,29600.0,66.8036,66.9645,66.7071,66.8165,29600.0
2007-01-29 15:00:00,103.83,104.02,103.81,103.95,14200.0,66.8165,66.9387,66.8036,66.8937,14200.0
2007-01-29 15:05:00,103.88,103.88,103.58,103.63,23600.0,66.8486,66.8486,66.6556,66.6878,23600.0
2007-01-29 15:10:00,103.63,103.83,103.53,103.83,24100.0,66.6878,66.8165,66.6234,66.8165,24100.0
2007-01-29 15:15:00,103.86,103.87,103.57,103.67,16700.0,66.8358,66.8422,66.6491,66.7135,16700.0
2007-01-29 15:20:00,103.67,103.93,103.5,103.66,30600.0,66.7135,66.8808,66.6041,66.7071,30600.0
2007-01-29 15:25:00,103.71,103.9,103.5,103.66,25900.0,66.7392,66.8615,66.6041,66.7071,25900.0
2007-01-29 15:30:00,103.72,103.9,103.62,103.72,16400.0,66.7457,66.8615,66.6813,66.7457,16400.0
2007-01-29 15:35:00,103.72,103.72,103.4,103.5,35700.0,66.7457,66.7457,66.5397,66.6041,35700.0
2007-01-29 15:40:00,103.5,103.56,103.35,103.4,28300.0,66.6041,66.6427,66.5076,66.5397,28300.0
2007-01-29 15:45:00,103.43,103.83,103.42,103.51,30300.0,66.559,66.8165,66.5526,66.6105,30300.0
2007-01-29 15:50:00,103.51,103.62,103.15,103.33,46000.0,66.6105,66.6813,66.3789,66.4947,46000.0
2007-01-29 15:55:00,103.33,103.66,103.12,103.52,45700.0,66.4947,66.7071,66.3596,66.617,45700.0
2007-01-30 09:30:00,103.85,104.2,103.64,103.85,67200.0,66.8293,67.0546,66.6942,66.8293,67200.0
2007-01-30 09:35:00,103.9,103.91,103.28,103.29,47200.0,66.8615,66.8679,66.4625,66.469,47200.0
2007-01-30 09:40:00,103.29,103.41,102.78,102.83,66700.0,66.469,66.5462,66.1408,66.1729,66700.0
2007-01-30 09:45:00,102.9,103.1,102.7,102.72,63400.0,66.218,66.3467,66.0893,66.1022,63400.0
2007-01-30 09:50:00,102.71,103.28,102.65,103.03,49000.0,66.0957,66.4625,66.0571,66.3016,49000.0
2007-01-30 09:55:00,103.04,103.04,102.27,102.52,51100.0,66.3081,66.3081,65.8126,65.9734,51100.0
2007-01-30 10:00:00,102.49,102.74,102.38,102.64,30200.0,65.9541,66.115,65.8834,66.0507,30200.0
2007-01-30 10:05:00,102.65,102.71,102.29,102.31,59400.0,66.0571,66.0957,65.8254,65.8383,59400.0
2007-01-30 10:10:00,102.31,102.6,102.26,102.6,32600.0,65.8383,66.0249,65.8061,66.0249,32600.0
2007-01-30 10:15:00,102.57,102.85,102.52,102.74,48500.0,66.0056,66.1858,65.9734,66.115,48500.0
2007-01-30 10:20:00,102.69,102.87,102.43,102.43,29400.0,66.0828,66.1987,65.9155,65.9155,29400.0
2007-01-30 10:25:00,102.52,102.85,102.52,102.72,20800.0,65.9734,66.1858,65.9734,66.1022,20800.0
2007-01-30 10:30:00,102.78,103.4,102.78,103.28,50900.0,66.1408,66.5397,66.1408,66.4625,50900.0
2007-01-30 10:35:00,103.29,103.85,103.29,103.58,46300.0,66.469,66.8293,66.469,66.6556,46300.0
2007-01-30 10:40:00,103.58,103.68,102.9,103.0,19400.0,66.6556,66.7199,66.218,66.2823,19400.0
2007-01-30 10:45:00,103.0,103.2,102.9,103.1,17600.0,66.2823,66.411,66.218,66.3467,17600.0
2007-01-30 10:50:00,103.1,103.25,102.91,103.15,19500.0,66.3467,66.4432,66.2244,66.3789,19500.0
2007-01-30 10:55:00,103.1,103.49,103.1,103.45,14300.0,66.3467,66.5977,66.3467,66.5719,14300.0
2007-01-30 11:00:00,103.45,103.8,103.41,103.62,24300.0,66.5719,66.7972,66.5462,66.6813,24300.0
2007-01-30 11:05:00,103.63,103.75,103.47,103.64,14700.0,66.6878,66.765,66.5848,66.6942,14700.0
2007-01-30 11:10:00,103.6,103.81,103.52,103.52,18100.0,66.6684,66.8036,66.617,66.617,18100.0
2007-01-30 11:15:00,103.45,103.5,103.32,103.5,16500.0,66.5719,66.6041,66.4883,66.6041,16500.0
2007-01-30 11:20:00,103.5,103.6,103.31,103.38,22000.0,66.6041,66.6684,66.4818,66.5269,22000.0
2007-01-30 11:25:00,103.37,103.37,103.05,103.05,11000.0,66.5204,66.5204,66.3145,66.3145,11000.0
2007-01-30 11:30:00,103.06,103.12,102.91,103.09,12500.0,66.3209,66.3596,66.2244,66.3403,12500.0
2007-01-30 11:35:00,103.1,103.24,103.05,103.14,8600.0,66.3467,66.4368,66.3145,66.3724,8600.0
2007-01-30 11:40:00,103.12,103.37,103.12,103.33,9400.0,66.3596,66.5204,66.3596,66.4947,9400.0
2007-01-30 11:45:00,103.4,103.44,103.13,103.14,10000.0,66.5397,66.5655,66.366,66.3724,10000.0
2007-01-30 11:50:00,103.18,103.18,102.51,102.53,39000.0,66.3982,66.3982,65.967,65.9799,39000.0
2007-01-30 11:55:00,102.52,102.68,102.51,102.61,34100.0,65.9734,66.0764,65.967,66.0314,34100.0
2007-01-30 12:00:00,102.61,102.68,102.5,102.54,33500.0,66.0314,66.0764,65.9606,65.9863,33500.0
2007-01-30 12:05:00,102.55,102.75,102.53,102.69,19800.0,65.9928,66.1215,65.9799,66.0828,19800.0
2007-01-30 12:10:00,102.7,102.85,102.68,102.75,7300.0,66.0893,66.1858,66.0764,66.1215,7300.0
2007-01-30 12:15:00,102.76,102.95,102.76,102.84,11600.0,66.1279,66.2502,66.1279,66.1794,11600.0
2007-01-30 12:20:00,102.84,103.13,102.68,103.11,29900.0,66.1794,66.366,66.0764,66.3531,29900.0
2007-01-30 12:25:00,103.12,103.33,103.11,103.2,12100.0,66.3596,66.4947,66.3531,66.411,12100.0
2007-01-30 12:30:00,103.22,103.22,103.03,103.19,9700.0,66.4239,66.4239,66.3016,66.4046,9700.0
2007-01-30 12:35:00,103.17,103.32,103.17,103.19,8000.0,66.3917,66.4883,66.3917,66.4046,8000.0
2007-01-30 12:40:00,103.2,103.22,102.8,102.86,24000.0,66.411,66.4239,66.1536,66.1922,24000.0
2007-01-30 12:45:00,102.86,102.86,102.55,102.83,16000.0,66.1922,66.1922,65.9928,66.1729,16000.0
2007-01-30 12:50:00,102.75,102.77,102.65,102.77,6800.0,66.1215,66.1343,66.0571,66.1343,6800.0
2007-01-30 12:55:00,102.77,103.01,102.77,102.97,5200.0,66.1343,66.2888,66.1343,66.263,5200.0
2007-01-30 13:00:00,102.97,102.97,102.68,102.82,12400.0,66.263,66.263,66.0764,66.1665,12400.0
2007-01-30 13:05:00,102.79,102.79,102.69,102.75,17300.0,66.1472,66.1472,66.0828,66.1215,17300.0
2007-01-30 13:10:00,102.74,102.9,102.74,102.81,9400.0,66.115,66.218,66.115,66.1601,9400.0
2007-01-30 13:15:00,102.82,102.83,102.76,102.76,3600.0,66.1665,66.1729,66.1279,66.1279,3600.0
2007-01-30 13:20:00,102.73,102.75,102.69,102.75,7900.0,66.1086,66.1215,66.0828,66.1215,7900.0
2007-01-30 13:25:00,102.76,102.8,102.72,102.8,5700.0,66.1279,66.1536,66.1022,66.1536,5700.0
2007-01-30 13:30:00,102.79,102.86,102.78,102.79,11900.0,66.1472,66.1922,66.1408,66.1472,11900.0
2007-01-30 13:35:00,102.78,102.84,102.73,102.82,12200.0,66.1408,66.1794,66.1086,66.1665,12200.0
2007-01-30 13:40:00,102.83,102.86,102.77,102.8,20700.0,66.1729,66.1922,66.1343,66.1536,20700.0
2007-01-30 13:45:00,102.81,102.85,102.69,102.84,27200.0,66.1601,66.1858,66.0828,66.1794,27200.0
2007-01-30 13:50:00,102.85,102.88,102.8,102.82,14600.0,66.1858,66.2051,66.1536,66.1665,14600.0
2007-01-30 13:55:00,102.82,102.85,102.8,102.8,1600.0,66.1665,66.1858,66.1536,66.1536,1600.0
2007-01-30 14:00:00,102.8,102.8,102.61,102.63,14200.0,66.1536,66.1536,66.0314,66.0442,14200.0
2007-01-30 14:05:00,102.63,102.71,102.55,102.55,8800.0,66.0442,66.0957,65.9928,65.9928,8800.0
2007-01-30 14:10:00,102.53,102.73,102.47,102.61,20300.0,65.9799,66.1086,65.9413,66.0314,20300.0
2007-01-30 14:15:00,102.6,102.61,102.5,102.5,7000.0,66.0249,66.0314,65.9606,65.9606,7000.0
2007-01-30 14:20:00,102.52,102.52,102.41,102.51,16000.0,65.9734,65.9734,65.9027,65.967,16000.0
2007-01-30 14:25:00,102.51,102.63,102.47,102.59,11600.0,65.967,66.0442,65.9413,66.0185,11600.0
2007-01-30 14:30:00,102.59,102.64,102.48,102.59,15800.0,66.0185,66.0507,65.9477,66.0185,15800.0
2007-01-30 14:35:00,102.59,102.75,102.59,102.7,8700.0,66.0185,66.1215,66.0185,66.0893,8700.0
2007-01-30 14:40:00,102.7,102.71,102.56,102.63,15200.0,66.0893,66.0957,65.9992,66.0442,15200.0
2007-01-30 14:45:00,102.64,102.64,102.55,102.61,7200.0,66.0507,66.0507,65.9928,66.0314,7200.0
2007-01-30 14:50:00,102.62,102.7,102.52,102.7,11500.0,66.0378,66.0893,65.9734,66.0893,11500.0
2007-01-30 14:55:00,102.7,102.9,102.65,102.84,14000.0,66.0893,66.218,66.0571,66.1794,14000.0
2007-01-30 15:00:00,102.84,102.94,102.73,102.8,13000.0,66.1794,66.2437,66.1086,66.1536,13000.0
2007-01-30 15:05:00,102.8,102.83,102.48,102.56,27700.0,66.1536,66.1729,65.9477,65.9992,27700.0
2007-01-30 15:10:00,102.54,102.75,102.51,102.7,15300.0,65.9863,66.1215,65.967,66.0893,15300.0
2007-01-30 15:15:00,102.71,102.8,102.69,102.8,19800.0,66.0957,66.1536,66.0828,66.1536,19800.0
2007-01-30 15:20:00,102.8,102.81,102.51,102.51,22900.0,66.1536,66.1601,65.967,65.967,22900.0
2007-01-30 15:25:00,102.52,102.62,102.48,102.58,14600.0,65.9734,66.0378,65.9477,66.0121,14600.0
2007-01-30 15:30:00,102.58,102.72,102.54,102.7,17100.0,66.0121,66.1022,65.9863,66.0893,17100.0
2007-01-30 15:35:00,102.71,102.75,102.56,102.6,16600.0,66.0957,66.1215,65.9992,66.0249,16600.0
2007-01-30 15:40:00,102.61,102.74,102.56,102.69,14300.0,66.0314,66.115,65.9992,66.0828,14300.0
2007-01-30 15:45:00,102.67,102.67,102.52,102.62,27700.0,66.07,66.07,65.9734,66.0378,27700.0
2007-01-30 15:50:00,102.62,102.69,102.58,102.65,33100.0,66.0378,66.0828,66.0121,66.0571,33100.0
2007-01-30 15:55:00,102.64,102.68,102.53,102.68,36700.0,66.0507,66.0764,65.9799,66.0764,36700.0
2007-01-31 09:30:00,103.15,103.4,102.34,102.67,49500.0,66.3789,66.5397,65.8576,66.07,49500.0
2007-01-31 09:35:00,102.67,102.88,102.41,102.45,18100.0,66.07,66.2051,65.9027,65.9284,18100.0
2007-01-31 09:40:00,102.45,103.59,102.45,103.41,50500.0,65.9284,66.662,65.9284,66.5462,50500.0
2007-01-31 09:45:00,103.42,103.88,103.21,103.51,29000.0,66.5526,66.8486,66.4175,66.6105,29000.0
2007-01-31 09:50:00,103.6,103.6,103.16,103.21,17000.0,66.6684,66.6684,66.3853,66.4175,17000.0
2007-01-31 09:55:00,103.34,103.47,103.2,103.32,14700.0,66.5011,66.5848,66.411,66.4883,14700.0
2007-01-31 10:00:00,103.32,103.4,102.75,103.1,36200.0,66.4883,66.5397,66.1215,66.3467,36200.0
2007-01-31 10:05:00,103.08,103.86,102.92,103.73,43100.0,66.3338,66.8358,66.2309,66.7521,43100.0
2007-01-31 10:10:00,103.86,105.97,103.8,105.4,233800.0,66.8358,68.1936,66.7972,67.8268,233800.0
2007-01-31 10:15:00,105.36,105.71,105.14,105.53,96400.0,67.801,68.0263,67.6595,67.9104,96400.0
2007-01-31 10:20:00,105.55,105.93,104.97,105.15,103800.0,67.9233,68.1678,67.5501,67.6659,103800.0
2007-01-31 10:25:00,105.24,105.24,104.59,104.8,100200.0,67.7238,67.7238,67.3055,67.4407,100200.0
2007-01-31 10:30:00,104.82,105.01,104.73,105.0,55400.0,67.4535,67.5758,67.3956,67.5694,55400.0
2007-01-31 10:35:00,105.0,105.05,104.73,104.81,44800.0,67.5694,67.6015,67.3956,67.4471,44800.0
2007-01-31 10:40:00,104.76,104.87,104.33,104.4,38200.0,67.4149,67.4857,67.1382,67.1833,38200.0
2007-01-31 10:45:00,104.36,104.69,104.29,104.47,25000.0,67.1575,67.3699,67.1125,67.2283,25000.0
2007-01-31 10:50:00,104.42,104.65,104.42,104.61,10000.0,67.1961,67.3441,67.1961,67.3184,10000.0
2007-01-31 10:55:00,104.62,104.63,104.38,104.47,19600.0,67.3248,67.3313,67.1704,67.2283,19600.0
2007-01-31 11:00:00,104.46,104.47,104.1,104.28,22200.0,67.2219,67.2283,66.9902,67.106,22200.0
2007-01-31 11:05:00,104.26,104.26,103.78,103.83,58800.0,67.0932,67.0932,66.7843,66.8165,58800.0
2007-01-31 11:10:00,103.83,103.98,103.71,103.83,20800.0,66.8165,66.913,66.7392,66.8165,20800.0
2007-01-31 11:15:00,103.78,103.83,103.63,103.82,17800.0,66.7843,66.8165,66.6878,66.81,17800.0
2007-01-31 11:20:00,103.82,103.82,103.56,103.56,16300.0,66.81,66.81,66.6427,66.6427,16300.0
2007-01-31 11:25:00,103.55,103.76,103.5,103.65,15300.0,66.6363,66.7714,66.6041,66.7006,15300.0
2007-01-31 11:30:00,103.62,103.62,103.29,103.46,23600.0,66.6813,66.6813,66.469,66.5784,23600.0
2007-01-31 11:35:00,103.46,103.5,103.39,103.41,14800.0,66.5784,66.6041,66.5333,66.5462,14800.0
2007-01-31 11:40:00,103.41,103.49,103.4,103.47,7600.0,66.5462,66.5977,66.5397,66.5848,7600.0
2007-01-31 11:45:00,103.5,103.7,103.47,103.59,41900.0,66.6041,66.7328,66.5848,66.662,41900.0
2007-01-31 11:50:00,103.56,103.56,103.16,103.37,22400.0,66.6427,66.6427,66.3853,66.5204,22400.0
2007-01-31 11:55:00,103.4,103.58,103.34,103.5,20600.0,66.5397,66.6556,66.5011,66.6041,20600.0
2007-01-31 12:00:00,103.47,103.78,103.46,103.64,25200.0,66.5848,66.7843,66.5784,66.6942,25200.0
2007-01-31 12:05:00,103.64,103.64,103.31,103.32,16500.0,66.6942,66.6942,66.4818,66.4883,16500.0
2007-01-31 12:10:00,103.31,103.32,102.94,102.95,35600.0,66.4818,66.4883,66.2437,66.2502,35600.0
2007-01-31 12:15:00,102.95,102.96,102.5,102.59,52600.0,66.2502,66.2566,65.9606,66.0185,52600.0
2007-01-31 12:20:00,102.59,102.6,102.45,102.59,26700.0,66.0185,66.0249,65.9284,66.0185,26700.0
2007-01-31 12:25:00,102.59,102.9,102.4,102.66,33600.0,66.0185,66.218,65.8962,66.0635,33600.0
2007-01-31 12:30:00,102.75,103.12,102.75,103.12,12000.0,66.1215,66.3596,66.1215,66.3596,12000.0
2007-01-31 12:35:00,103.12,103.14,102.72,103.05,16200.0,66.3596,66.3724,66.1022,66.3145,16200.0
2007-01-31 12:40:00,103.08,103.1,102.83,103.0,18000.0,66.3338,66.3467,66.1729,66.2823,18000.0
2007-01-31 12:45:00,102.99,102.99,102.75,102.75,5900.0,66.2759,66.2759,66.1215,66.1215,5900.0
2007-01-31 12:50:00,102.7,102.76,102.47,102.62,27300.0,66.0893,66.1279,65.9413,66.0378,27300.0
2007-01-31 12:55:00,102.62,102.67,102.62,102.67,13600.0,66.0378,66.07,66.0378,66.07,13600.0
2007-01-31 13:00:00,102.67,102.69,102.55,102.69,9400.0,66.07,66.0828,65.9928,66.0828,9400.0
2007-01-31 13:05:00,102.69,102.69,102.6,102.65,6800.0,66.0828,66.0828,66.0249,66.0571,6800.0
2007-01-31 13:10:00,102.62,102.78,102.61,102.66,12100.0,66.0378,66.1408,66.0314,66.0635,12100.0
2007-01-31 13:15:00,102.61,102.67,102.5,102.55,10100.0,66.0314,66.07,65.9606,65.9928,10100.0
2007-01-31 13:20:00,102.55,102.55,102.02,102.06,32700.0,65.9928,65.9928,65.6517,65.6774,32700.0
2007-01-31 13:25:00,102.06,102.48,102.06,102.31,32900.0,65.6774,65.9477,65.6774,65.8383,32900.0
2007-01-31 13:30:00,102.27,102.35,102.12,102.31,27500.0,65.8126,65.8641,65.716,65.8383,27500.0
2007-01-31 13:35:00,102.31,102.31,102.02,102.18,36600.0,65.8383,65.8383,65.6517,65.7547,36600.0
2007-01-31 13:40:00,102.16,102.2,102.11,102.14,17000.0,65.7418,65.7675,65.7096,65.7289,17000.0
2007-01-31 13:45:00,102.14,102.36,102.13,102.32,23000.0,65.7289,65.8705,65.7225,65.8447,23000.0
2007-01-31 13:50:00,102.38,102.55,102.38,102.45,13300.0,65.8834,65.9928,65.8834,65.9284,13300.0
2007-01-31 13:55:00,102.49,102.67,102.49,102.64,12200.0,65.9541,66.07,65.9541,66.0507,12200.0
2007-01-31 14:00:00,102.64,102.66,102.55,102.59,12000.0,66.0507,66.0635,65.9928,66.0185,12000.0
2007-01-31 14:05:00,102.58,102.9,102.43,102.76,30400.0,66.0121,66.218,65.9155,66.1279,30400.0
2007-01-31 14:10:00,102.76,102.94,102.36,102.59,23700.0,66.1279,66.2437,65.8705,66.0185,23700.0
2007-01-31 14:15:00,102.76,103.47,102.76,103.37,49600.0,66.1279,66.5848,66.1279,66.5204,49600.0
2007-01-31 14:20:00,103.31,104.05,103.22,103.79,88300.0,66.4818,66.958,66.4239,66.7907,88300.0
2007-01-31 14:25:00,103.8,103.93,103.6,103.63,53900.0,66.7972,66.8808,66.6684,66.6878,53900.0
2007-01-31 14:30:00,103.63,104.47,103.52,104.39,60400.0,66.6878,67.2283,66.617,67.1768,60400.0
2007-01-31 14:35:00,104.33,104.66,104.03,104.22,72600.0,67.1382,67.3506,66.9452,67.0674,72600.0
2007-01-31 14:40:00,104.22,104.45,103.76,104.42,31000.0,67.0674,67.2154,66.7714,67.1961,31000.0
2007-01-31 14:45:00,104.4,104.7,104.27,104.46,42000.0,67.1833,67.3763,67.0996,67.2219,42000.0
2007-01-31 14:50:00,104.46,104.67,104.26,104.67,46300.0,67.2219,67.357,67.0932,67.357,46300.0
2007-01-31 14:55:00,104.62,105.75,104.38,104.49,89100.0,67.3248,68.052,67.1704,67.2412,89100.0
2007-01-31 15:00:00,104.45,104.78,104.1,104.2,23200.0,67.2154,67.4278,66.9902,67.0546,23200.0
2007-01-31 15:05:00,104.28,104.96,104.27,104.81,40000.0,67.106,67.5436,67.0996,67.4471,40000.0
2007-01-31 15:10:00,104.85,104.85,104.63,104.72,31300.0,67.4728,67.4728,67.3313,67.3892,31300.0
2007-01-31 15:15:00,104.72,104.72,104.43,104.68,18500.0,67.3892,67.3892,67.2026,67.3634,18500.0
2007-01-31 15:20:00,104.63,104.71,104.47,104.69,14600.0,67.3313,67.3828,67.2283,67.3699,14600.0
2007-01-31 15:25:00,104.68,104.82,104.59,104.6,14000.0,67.3634,67.4535,67.3055,67.312,14000.0
2007-01-31 15:30:00,104.6,104.74,104.55,104.58,25800.0,67.312,67.4021,67.2798,67.2991,25800.0
2007-01-31 15:35:00,104.59,104.63,104.43,104.57,14300.0,67.3055,67.3313,67.2026,67.2927,14300.0
2007-01-31 15:40:00,104.52,104.52,103.84,104.32,81600.0,67.2605,67.2605,66.8229,67.1318,81600.0
2007-01-31 15:45:00,104.39,104.39,103.89,104.02,26700.0,67.1768,67.1768,66.8551,66.9387,26700.0
2007-01-31 15:50:00,104.02,104.3,104.02,104.09,21800.0,66.9387,67.1189,66.9387,66.9838,21800.0
2007-01-31 15:55:00,104.04,104.18,103.79,104.0,75700.0,66.9516,67.0417,66.7907,66.9259,75700.0
2007-02-01 09:30:00,105.07,105.09,104.91,105.08,28800.0,67.6144,67.6273,67.5115,67.6209,28800.0
2007-02-01 09:35:00,105.04,105.08,104.0,104.15,58200.0,67.5951,67.6209,66.9259,67.0224,58200.0
2007-02-01 09:40:00,104.11,104.76,104.11,104.57,37000.0,66.9966,67.4149,66.9966,67.2927,37000.0
2007-02-01 09:45:00,104.57,105.37,104.57,105.08,86200.0,67.2927,67.8075,67.2927,67.6209,86200.0
2007-02-01 09:50:00,105.18,105.36,104.83,105.28,78700.0,67.6852,67.801,67.46,67.7496,78700.0
2007-02-01 09:55:00,105.28,106.43,104.86,105.8,122000.0,67.7496,68.4896,67.4793,68.0842,122000.0
2007-02-01 10:00:00,105.8,105.92,105.38,105.71,70900.0,68.0842,68.1614,67.8139,68.0263,70900.0
2007-02-01 10:05:00,105.67,105.75,105.3,105.3,26500.0,68.0005,68.052,67.7624,67.7624,26500.0
2007-02-01 10:10:00,105.3,105.39,104.9,105.17,46500.0,67.7624,67.8203,67.505,67.6788,46500.0
2007-02-01 10:15:00,105.17,105.45,104.96,105.05,41700.0,67.6788,67.859,67.5436,67.6015,41700.0
2007-02-01 10:20:00,105.05,105.37,105.0,105.05,26800.0,67.6015,67.8075,67.5694,67.6015,26800.0
2007-02-01 10:25:00,105.06,105.16,104.92,105.08,21900.0,67.608,67.6723,67.5179,67.6209,21900.0
2007-02-01 10:30:00,105.04,105.04,104.75,104.86,26100.0,67.5951,67.5951,67.4085,67.4793,26100.0
2007-02-01 10:35:00,104.87,104.92,104.55,104.7,18900.0,67.4857,67.5179,67.2798,67.3763,18900.0
2007-02-01 10:40:00,104.7,105.0,104.61,104.99,20900.0,67.3763,67.5694,67.3184,67.5629,20900.0
2007-02-01 10:45:00,104.99,105.45,104.94,105.34,20900.0,67.5629,67.859,67.5308,67.7882,20900.0
2007-02-01 10:50:00,105.35,105.38,105.13,105.25,15900.0,67.7946,67.8139,67.653,67.7303,15900.0
2007-02-01 10:55:00,105.25,105.59,105.25,105.53,21500.0,67.7303,67.949,67.7303,67.9104,21500.0
2007-02-01 11:00:00,105.51,105.53,105.1,105.12,23400.0,67.8976,67.9104,67.6337,67.6466,23400.0
2007-02-01 11:05:00,105.12,105.2,105.05,105.1,19300.0,67.6466,67.6981,67.6015,67.6337,19300.0
2007-02-01 11:10:00,105.07,105.08,104.49,104.49,42000.0,67.6144,67.6209,67.2412,67.2412,42000.0
2007-02-01 11:15:00,104.5,104.64,104.4,104.62,20400.0,67.2476,67.3377,67.1833,67.3248,20400.0
2007-02-01 11:20:00,104.57,104.87,104.48,104.52,12600.0,67.2927,67.4857,67.2347,67.2605,12600.0
2007-02-01 11:25:00,104.53,104.92,104.47,104.77,11600.0,67.2669,67.5179,67.2283,67.4214,11600.0
2007-02-01 11:30:00,104.77,105.0,104.77,104.96,18300.0,67.4214,67.5694,67.4214,67.5436,18300.0
2007-02-01 11:35:00,104.96,105.0,104.66,104.69,33700.0,67.5436,67.5694,67.3506,67.3699,33700.0
2007-02-01 11:40:00,104.67,104.7,104.57,104.7,9100.0,67.357,67.3763,67.2927,67.3763,9100.0
2007-02-01 11:45:00,104.65,104.72,104.58,104.65,8600.0,67.3441,67.3892,67.2991,67.3441,8600.0
2007-02-01 11:50:00,104.65,104.92,104.65,104.84,6200.0,67.3441,67.5179,67.3441,67.4664,6200.0
2007-02-01 11:55:00,104.84,104.95,104.81,104.93,9100.0,67.4664,67.5372,67.4471,67.5243,9100.0
2007-02-01 12:00:00,104.95,105.0,104.77,104.81,11500.0,67.5372,67.5694,67.4214,67.4471,11500.0
2007-02-01 12:05:00,104.81,104.88,104.64,104.79,14100.0,67.4471,67.4922,67.3377,67.4342,14100.0
2007-02-01 12:10:00,104.79,104.79,104.73,104.75,2600.0,67.4342,67.4342,67.3956,67.4085,2600.0
2007-02-01 12:15:00,104.69,104.82,104.69,104.8,6300.0,67.3699,67.4535,67.3699,67.4407,6300.0
2007-02-01 12:20:00,104.8,104.92,104.77,104.91,9900.0,67.4407,67.5179,67.4214,67.5115,9900.0
2007-02-01 12:25:00,104.9,104.94,104.83,104.83,2400.0,67.505,67.5308,67.46,67.46,2400.0
2007-02-01 12:30:00,104.8,104.85,104.71,104.8,7500.0,67.4407,67.4728,67.3828,67.4407,7500.0
2007-02-01 12:35:00,104.79,104.84,104.79,104.79,5300.0,67.4342,67.4664,67.4342,67.4342,5300.0
2007-02-01 12:40:00,104.83,104.95,104.77,104.86,8100.0,67.46,67.5372,67.4214,67.4793,8100.0
2007-02-01 12:45:00,104.88,104.93,104.78,104.88,15200.0,67.4922,67.5243,67.4278,67.4922,15200.0
2007-02-01 12:50:00,104.88,104.92,104.7,104.84,4500.0,67.4922,67.5179,67.3763,67.4664,4500.0
2007-02-01 12:55:00,104.84,104.88,104.79,104.84,7000.0,67.4664,67.4922,67.4342,67.4664,7000.0
2007-02-01 13:00:00,104.88,105.0,104.84,105.0,18600.0,67.4922,67.5694,67.4664,67.5694,18600.0
2007-02-01 13:05:00,104.97,105.06,104.78,105.06,17100.0,67.5501,67.608,67.4278,67.608,17100.0
2007-02-01 13:10:00,105.06,105.17,104.9,104.9,11200.0,67.608,67.6788,67.505,67.505,11200.0
2007-02-01 13:15:00,104.9,104.93,104.82,104.89,7000.0,67.505,67.5243,67.4535,67.4986,7000.0
2007-02-01 13:20:00,104.9,105.04,104.9,105.04,15000.0,67.505,67.5951,67.505,67.5951,15000.0
2007-02-01 13:25:00,105.04,105.1,105.0,105.1,14800.0,67.5951,67.6337,67.5694,67.6337,14800.0
2007-02-01 13:30:00,105.1,105.31,105.07,105.31,23400.0,67.6337,67.7689,67.6144,67.7689,23400.0
2007-02-01 13:35:00,105.27,105.31,104.96,105.04,24100.0,67.7431,67.7689,67.5436,67.5951,24100.0
2007-02-01 13:40:00,105.05,105.23,105.0,105.17,18600.0,67.6015,67.7174,67.5694,67.6788,18600.0
2007-02-01 13:45:00,105.14,105.36,105.11,105.34,10100.0,67.6595,67.801,67.6402,67.7882,10100.0
2007-02-01 13:50:00,105.33,105.55,105.19,105.28,22500.0,67.7817,67.9233,67.6916,67.7496,22500.0
2007-02-01 13:55:00,105.27,105.35,105.18,105.31,13500.0,67.7431,67.7946,67.6852,67.7689,13500.0
2007-02-01 14:00:00,105.3,105.35,105.02,105.27,16300.0,67.7624,67.7946,67.5822,67.7431,16300.0
2007-02-01 14:05:00,105.31,105.31,105.19,105.31,6500.0,67.7689,67.7689,67.6916,67.7689,6500.0
2007-02-01 14:10:00,105.32,105.34,105.24,105.28,11300.0,67.7753,67.7882,67.7238,67.7496,11300.0
2007-02-01 14:15:00,105.3,105.49,105.23,105.49,12500.0,67.7624,67.8847,67.7174,67.8847,12500.0
2007-02-01 14:20:00,105.46,105.6,105.39,105.52,22400.0,67.8654,67.9555,67.8203,67.904,22400.0
2007-02-01 14:25:00,105.51,105.74,105.5,105.74,34500.0,67.8976,68.0456,67.8911,68.0456,34500.0
2007-02-01 14:30:00,105.74,105.93,105.69,105.83,17100.0,68.0456,68.1678,68.0134,68.1035,17100.0
2007-02-01 14:35:00,105.79,106.0,105.7,105.87,24700.0,68.0778,68.2129,68.0198,68.1292,24700.0
2007-02-01 14:40:00,105.82,105.99,105.79,105.97,11600.0,68.0971,68.2065,68.0778,68.1936,11600.0
2007-02-01 14:45:00,105.97,106.14,105.97,106.08,35700.0,68.1936,68.303,68.1936,68.2644,35700.0
2007-02-01 14:50:00,106.08,106.29,106.07,106.15,42500.0,68.2644,68.3995,68.2579,68.3094,42500.0
2007-02-01 14:55:00,106.19,106.24,106.08,106.18,14200.0,68.3352,68.3673,68.2644,68.3287,14200.0
2007-02-01 15:00:00,106.12,106.3,106.12,106.29,26300.0,68.2901,68.4059,68.2901,68.3995,26300.0
2007-02-01 15:05:00,106.3,106.5,106.2,106.35,45100.0,68.4059,68.5346,68.3416,68.4381,45100.0
2007-02-01 15:10:00,106.35,106.5,106.25,106.49,19000.0,68.4381,68.5346,68.3738,68.5282,19000.0
2007-02-01 15:15:00,106.5,106.68,106.15,106.39,56100.0,68.5346,68.6505,68.3094,68.4639,56100.0
2007-02-01 15:20:00,106.39,106.47,106.28,106.33,30100.0,68.4639,68.5153,68.3931,68.4253,30100.0
2007-02-01 15:25:00,106.3,106.44,106.28,106.44,14100.0,68.4059,68.496,68.3931,68.496,14100.0
2007-02-01 15:30:00,106.44,106.49,106.26,106.29,46500.0,68.496,68.5282,68.3802,68.3995,46500.0
2007-02-01 15:35:00,106.28,106.34,106.07,106.13,34500.0,68.3931,68.4317,68.2579,68.2965,34500.0
2007-02-01 15:40:00,106.12,106.2,105.8,105.95,39500.0,68.2901,68.3416,68.0842,68.1807,39500.0
2007-02-01 15:45:00,105.95,105.96,105.75,105.8,34600.0,68.1807,68.1871,68.052,68.0842,34600.0
2007-02-01 15:50:00,105.78,105.95,105.74,105.95,32500.0,68.0713,68.1807,68.0456,68.1807,32500.0
2007-02-01 15:55:00,105.93,105.99,105.65,105.68,95300.0,68.1678,68.2065,67.9877,68.007,95300.0
2007-02-02 09:30:00,106.1,106.7,106.0,106.7,44500.0,68.2772,68.6634,68.2129,68.6634,44500.0
2007-02-02 09:35:00,106.71,106.85,105.45,106.3,79400.0,68.6698,68.7599,67.859,68.4059,79400.0
2007-02-02 09:40:00,106.37,106.48,105.61,105.85,69500.0,68.451,68.5218,67.9619,68.1164,69500.0
2007-02-02 09:45:00,105.85,106.38,105.85,106.12,37200.0,68.1164,68.4574,68.1164,68.2901,37200.0
2007-02-02 09:50:00,106.1,106.13,105.69,105.86,38800.0,68.2772,68.2965,68.0134,68.1228,38800.0
2007-02-02 09:55:00,105.83,106.05,105.68,105.68,35200.0,68.1035,68.2451,68.007,68.007,35200.0
2007-02-02 10:00:00,105.68,105.99,105.61,105.63,42800.0,68.007,68.2065,67.9619,67.9748,42800.0
2007-02-02 10:05:00,105.7,105.75,105.3,105.6,41100.0,68.0198,68.052,67.7624,67.9555,41100.0
2007-02-02 10:10:00,105.55,105.87,105.5,105.86,27300.0,67.9233,68.1292,67.8911,68.1228,27300.0
2007-02-02 10:15:00,105.86,105.92,105.64,105.75,34900.0,68.1228,68.1614,67.9812,68.052,34900.0
2007-02-02 10:20:00,105.79,105.82,105.4,105.79,36200.0,68.0778,68.0971,67.8268,68.0778,36200.0
2007-02-02 10:25:00,105.79,105.8,105.58,105.65,23200.0,68.0778,68.0842,67.9426,67.9877,23200.0
2007-02-02 10:30:00,105.65,105.79,105.55,105.68,22500.0,67.9877,68.0778,67.9233,68.007,22500.0
2007-02-02 10:35:00,105.62,105.8,105.57,105.6,26500.0,67.9684,68.0842,67.9362,67.9555,26500.0
2007-02-02 10:40:00,105.65,105.76,105.51,105.63,16200.0,67.9877,68.0584,67.8976,67.9748,16200.0
2007-02-02 10:45:00,105.55,105.6,105.51,105.53,15900.0,67.9233,67.9555,67.8976,67.9104,15900.0
2007-02-02 10:50:00,105.54,105.61,105.41,105.5,17800.0,67.9169,67.9619,67.8332,67.8911,17800.0
2007-02-02 10:55:00,105.5,105.53,105.14,105.4,30000.0,67.8911,67.9104,67.6595,67.8268,30000.0
2007-02-02 11:00:00,105.41,105.41,104.8,104.81,47200.0,67.8332,67.8332,67.4407,67.4471,47200.0
2007-02-02 11:05:00,104.81,104.9,104.5,104.64,42400.0,67.4471,67.505,67.2476,67.3377,42400.0
2007-02-02 11:10:00,104.63,104.89,104.55,104.76,39500.0,67.3313,67.4986,67.2798,67.4149,39500.0
2007-02-02 11:15:00,104.78,104.85,104.65,104.66,16100.0,67.4278,67.4728,67.3441,67.3506,16100.0
2007-02-02 11:20:00,104.67,104.71,104.6,104.61,14300.0,67.357,67.3828,67.312,67.3184,14300.0
2007-02-02 11:25:00,104.6,104.61,104.36,104.46,43000.0,67.312,67.3184,67.1575,67.2219,43000.0
2007-02-02 11:30:00,104.47,104.52,104.22,104.26,46700.0,67.2283,67.2605,67.0674,67.0932,46700.0
2007-02-02 11:35:00,104.26,104.26,104.03,104.11,61200.0,67.0932,67.0932,66.9452,66.9966,61200.0
2007-02-02 11:40:00,104.1,104.18,104.02,104.03,58000.0,66.9902,67.0417,66.9387,66.9452,58000.0
2007-02-02 11:45:00,104.03,104.07,103.86,103.99,35700.0,66.9452,66.9709,66.8358,66.9194,35700.0
2007-02-02 11:50:00,103.99,104.03,103.8,103.86,33300.0,66.9194,66.9452,66.7972,66.8358,33300.0
2007-02-02 11:55:00,103.88,103.96,103.65,103.7,39100.0,66.8486,66.9001,66.7006,66.7328,39100.0
2007-02-02 12:00:00,103.71,103.83,103.7,103.81,18000.0,66.7392,66.8165,66.7328,66.8036,18000.0
2007-02-02 12:05:00,103.82,104.06,103.76,103.98,43000.0,66.81,66.9645,66.7714,66.913,43000.0
2007-02-02 12:10:00,103.98,104.1,103.9,103.98,37800.0,66.913,66.9902,66.8615,66.913,37800.0
2007-02-02 12:15:00,103.98,104.02,103.83,104.02,42900.0,66.913,66.9387,66.8165,66.9387,42900.0
2007-02-02 12:20:00,103.99,104.16,103.95,104.08,18300.0,66.9194,67.0288,66.8937,66.9773,18300.0
2007-02-02 12:25:00,104.07,104.12,103.95,103.98,9500.0,66.9709,67.0031,66.8937,66.913,9500.0
2007-02-02 12:30:00,103.92,104.22,103.92,104.16,22800.0,66.8744,67.0674,66.8744,67.0288,22800.0
2007-02-02 12:35:00,104.15,104.17,104.02,104.09,12000.0,67.0224,67.0353,66.9387,66.9838,12000.0
2007-02-02 12:40:00,104.09,104.17,104.01,104.08,12100.0,66.9838,67.0353,66.9323,66.9773,12100.0
2007-02-02 12:45:00,104.13,104.3,104.09,104.29,21300.0,67.0095,67.1189,66.9838,67.1125,21300.0
2007-02-02 12:50:00,104.3,104.32,104.03,104.21,23800.0,67.1189,67.1318,66.9452,67.061,23800.0
2007-02-02 12:55:00,104.24,104.33,104.18,104.2,6900.0,67.0803,67.1382,67.0417,67.0546,6900.0
2007-02-02 13:00:00,104.2,104.2,104.02,104.1,11800.0,67.0546,67.0546,66.9387,66.9902,11800.0
2007-02-02 13:05:00,104.14,104.15,104.1,104.15,3600.0,67.0159,67.0224,66.9902,67.0224,3600.0
2007-02-02 13:10:00,104.14,104.21,104.14,104.17,3300.0,67.0159,67.061,67.0159,67.0353,3300.0
2007-02-02 13:15:00,104.17,104.32,104.15,104.17,8700.0,67.0353,67.1318,67.0224,67.0353,8700.0
2007-02-02 13:20:00,104.14,104.33,104.14,104.19,6700.0,67.0159,67.1382,67.0159,67.0481,6700.0
2007-02-02 13:25:00,104.23,104.39,104.21,104.3,21500.0,67.0739,67.1768,67.061,67.1189,21500.0
2007-02-02 13:30:00,104.29,104.34,104.29,104.33,500.0,67.1125,67.1447,67.1125,67.1382,500.0
2007-02-02 13:35:00,104.33,104.65,104.29,104.59,15000.0,67.1382,67.3441,67.1125,67.3055,15000.0
2007-02-02 13:40:00,104.6,104.85,104.56,104.56,25600.0,67.312,67.4728,67.2862,67.2862,25600.0
2007-02-02 13:45:00,104.55,104.75,104.45,104.7,10900.0,67.2798,67.4085,67.2154,67.3763,10900.0
2007-02-02 13:50:00,104.7,104.7,104.35,104.35,21000.0,67.3763,67.3763,67.1511,67.1511,21000.0
2007-02-02 13:55:00,104.36,104.37,104.0,104.0,31500.0,67.1575,67.164,66.9259,66.9259,31500.0
2007-02-02 14:00:00,103.98,104.3,103.93,104.2,17700.0,66.913,67.1189,66.8808,67.0546,17700.0
2007-02-02 14:05:00,104.21,104.3,104.0,104.03,14300.0,67.061,67.1189,66.9259,66.9452,14300.0
2007-02-02 14:10:00,104.03,104.03,103.55,103.57,43200.0,66.9452,66.9452,66.6363,66.6491,43200.0
2007-02-02 14:15:00,103.55,103.55,103.1,103.43,95200.0,66.6363,66.6363,66.3467,66.559,95200.0
2007-02-02 14:20:00,103.43,103.56,103.3,103.38,30600.0,66.559,66.6427,66.4754,66.5269,30600.0
2007-02-02 14:25:00,103.4,103.6,103.21,103.44,19900.0,66.5397,66.6684,66.4175,66.5655,19900.0
2007-02-02 14:30:00,103.39,103.74,103.39,103.56,20100.0,66.5333,66.7585,66.5333,66.6427,20100.0
2007-02-02 14:35:00,103.61,103.94,103.57,103.86,13400.0,66.6749,66.8872,66.6491,66.8358,13400.0
2007-02-02 14:40:00,103.86,103.89,103.59,103.6,11100.0,66.8358,66.8551,66.662,66.6684,11100.0
2007-02-02 14:45:00,103.58,103.7,103.35,103.7,19900.0,66.6556,66.7328,66.5076,66.7328,19900.0
2007-02-02 14:50:00,103.7,103.74,103.46,103.63,17700.0,66.7328,66.7585,66.5784,66.6878,17700.0
2007-02-02 14:55:00,103.61,103.61,103.4,103.4,14100.0,66.6749,66.6749,66.5397,66.5397,14100.0
2007-02-02 15:00:00,103.41,103.8,103.41,103.8,22600.0,66.5462,66.7972,66.5462,66.7972,22600.0
2007-02-02 15:05:00,103.84,103.97,103.73,103.8,15300.0,66.8229,66.9065,66.7521,66.7972,15300.0
2007-02-02 15:10:00,103.79,104.0,103.79,103.84,13700.0,66.7907,66.9259,66.7907,66.8229,13700.0
2007-02-02 15:15:00,103.81,103.82,103.45,103.55,28100.0,66.8036,66.81,66.5719,66.6363,28100.0
2007-02-02 15:20:00,103.55,103.6,103.47,103.55,22700.0,66.6363,66.6684,66.5848,66.6363,22700.0
2007-02-02 15:25:00,103.54,103.54,103.32,103.35,25500.0,66.6298,66.6298,66.4883,66.5076,25500.0
2007-02-02 15:30:00,103.35,103.4,103.2,103.28,28600.0,66.5076,66.5397,66.411,66.4625,28600.0
2007-02-02 15:35:00,103.3,103.6,103.26,103.57,40200.0,66.4754,66.6684,66.4497,66.6491,40200.0
2007-02-02 15:40:00,103.59,103.63,103.15,103.2,61400.0,66.662,66.6878,66.3789,66.411,61400.0
2007-02-02 15:45:00,103.2,103.22,102.96,103.22,80000.0,66.411,66.4239,66.2566,66.4239,80000.0
2007-02-02 15:50:00,103.21,103.33,103.15,103.24,53500.0,66.4175,66.4947,66.3789,66.4368,53500.0
2007-02-02 15:55:00,103.24,103.27,103.02,103.08,68600.0,66.4368,66.4561,66.2952,66.3338,68600.0
2007-02-05 09:30:00,103.09,104.58,103.09,104.33,83700.0,66.3403,67.2991,66.3403,67.1382,83700.0
2007-02-05 09:35:00,104.34,104.5,103.5,103.99,41100.0,67.1447,67.2476,66.6041,66.9194,41100.0
2007-02-05 09:40:00,103.97,104.57,103.97,104.54,74400.0,66.9065,67.2927,66.9065,67.2734,74400.0
2007-02-05 09:45:00,104.53,105.1,104.46,105.0,67600.0,67.2669,67.6337,67.2219,67.5694,67600.0
2007-02-05 09:50:00,105.06,105.29,104.7,105.05,61900.0,67.608,67.756,67.3763,67.6015,61900.0
2007-02-05 09:55:00,105.06,105.49,104.87,105.39,71500.0,67.608,67.8847,67.4857,67.8203,71500.0
2007-02-05 10:00:00,105.39,105.4,104.35,104.39,74900.0,67.8203,67.8268,67.1511,67.1768,74900.0
2007-02-05 10:05:00,104.45,104.61,104.0,104.15,83800.0,67.2154,67.3184,66.9259,67.0224,83800.0
2007-02-05 10:10:00,104.05,104.23,103.95,104.06,30700.0,66.958,67.0739,66.8937,66.9645,30700.0
2007-02-05 10:15:00,104.05,104.2,103.82,104.2,33400.0,66.958,67.0546,66.81,67.0546,33400.0
2007-02-05 10:20:00,104.15,104.51,104.15,104.32,28100.0,67.0224,67.254,67.0224,67.1318,28100.0
2007-02-05 10:25:00,104.32,104.46,104.15,104.26,28100.0,67.1318,67.2219,67.0224,67.0932,28100.0
2007-02-05 10:30:00,104.26,104.65,104.0,104.65,66100.0,67.0932,67.3441,66.9259,67.3441,66100.0
2007-02-05 10:35:00,104.65,105.1,104.59,104.87,69700.0,67.3441,67.6337,67.3055,67.4857,69700.0
2007-02-05 10:40:00,104.87,105.2,104.78,104.89,45600.0,67.4857,67.6981,67.4278,67.4986,45600.0
2007-02-05 10:45:00,104.87,104.87,104.41,104.61,25000.0,67.4857,67.4857,67.1897,67.3184,25000.0
2007-02-05 10:50:00,104.61,104.75,104.48,104.48,18800.0,67.3184,67.4085,67.2347,67.2347,18800.0
2007-02-05 10:55:00,104.44,104.95,104.41,104.86,44900.0,67.209,67.5372,67.1897,67.4793,44900.0
2007-02-05 11:00:00,104.94,105.43,104.85,105.35,57400.0,67.5308,67.8461,67.4728,67.7946,57400.0
2007-02-05 11:05:00,105.35,105.36,104.89,105.29,57000.0,67.7946,67.801,67.4986,67.756,57000.0
2007-02-05 11:10:00,105.24,105.4,105.16,105.24,46300.0,67.7238,67.8268,67.6723,67.7238,46300.0
2007-02-05 11:15:00,105.23,105.36,105.2,105.32,24100.0,67.7174,67.801,67.6981,67.7753,24100.0
2007-02-05 11:20:00,105.28,105.38,105.16,105.33,40700.0,67.7496,67.8139,67.6723,67.7817,40700.0
2007-02-05 11:25:00,105.33,105.35,105.13,105.2,25000.0,67.7817,67.7946,67.653,67.6981,25000.0
2007-02-05 11:30:00,105.18,105.27,105.03,105.15,25900.0,67.6852,67.7431,67.5887,67.6659,25900.0
2007-02-05 11:35:00,105.2,105.2,104.78,104.78,32100.0,67.6981,67.6981,67.4278,67.4278,32100.0
2007-02-05 11:40:00,104.79,104.85,104.32,104.48,63600.0,67.4342,67.4728,67.1318,67.2347,63600.0
2007-02-05 11:45:00,104.48,104.57,104.2,104.4,56900.0,67.2347,67.2927,67.0546,67.1833,56900.0
2007-02-05 11:50:00,104.33,104.5,104.16,104.4,25500.0,67.1382,67.2476,67.0288,67.1833,25500.0
2007-02-05 11:55:00,104.37,104.48,104.08,104.15,26700.0,67.164,67.2347,66.9773,67.0224,26700.0
2007-02-05 12:00:00,104.17,104.36,103.93,104.09,43700.0,67.0353,67.1575,66.8808,66.9838,43700.0
2007-02-05 12:05:00,104.02,104.2,103.93,104.2,41700.0,66.9387,67.0546,66.8808,67.0546,41700.0
2007-02-05 12:10:00,104.19,104.19,103.85,104.05,23900.0,67.0481,67.0481,66.8293,66.958,23900.0
2007-02-05 12:15:00,104.04,104.05,103.85,103.86,20900.0,66.9516,66.958,66.8293,66.8358,20900.0
2007-02-05 12:20:00,103.84,103.97,103.71,103.91,37900.0,66.8229,66.9065,66.7392,66.8679,37900.0
2007-02-05 12:25:00,103.92,103.99,103.75,103.89,19600.0,66.8744,66.9194,66.765,66.8551,19600.0
2007-02-05 12:30:00,103.89,104.13,103.88,104.08,26700.0,66.8551,67.0095,66.8486,66.9773,26700.0
2007-02-05 12:35:00,104.05,104.06,103.88,103.94,26100.0,66.958,66.9645,66.8486,66.8872,26100.0
2007-02-05 12:40:00,103.91,104.75,103.9,104.49,25500.0,66.8679,67.4085,66.8615,67.2412,25500.0
2007-02-05 12:45:00,104.44,104.46,104.12,104.14,35500.0,67.209,67.2219,67.0031,67.0159,35500.0
2007-02-05 12:50:00,104.14,104.33,104.02,104.15,36000.0,67.0159,67.1382,66.9387,67.0224,36000.0
2007-02-05 12:55:00,104.1,104.61,104.08,104.58,36200.0,66.9902,67.3184,66.9773,67.2991,36200.0
2007-02-05 13:00:00,104.59,104.7,104.45,104.61,26100.0,67.3055,67.3763,67.2154,67.3184,26100.0
2007-02-05 13:05:00,104.61,104.8,104.42,104.7,47800.0,67.3184,67.4407,67.1961,67.3763,47800.0
2007-02-05 13:10:00,104.68,104.7,104.47,104.65,33100.0,67.3634,67.3763,67.2283,67.3441,33100.0
2007-02-05 13:15:00,104.65,104.69,104.52,104.6,22300.0,67.3441,67.3699,67.2605,67.312,22300.0
2007-02-05 13:20:00,104.6,104.65,104.3,104.34,33200.0,67.312,67.3441,67.1189,67.1447,33200.0
2007-02-05 13:25:00,104.39,104.42,104.08,104.23,26900.0,67.1768,67.1961,66.9773,67.0739,26900.0
2007-02-05 13:30:00,104.2,104.2,103.99,104.11,29400.0,67.0546,67.0546,66.9194,66.9966,29400.0
2007-02-05 13:35:00,104.09,104.5,104.08,104.19,22200.0,66.9838,67.2476,66.9773,67.0481,22200.0
2007-02-05 13:40:00,104.15,104.24,104.06,104.2,21000.0,67.0224,67.0803,66.9645,67.0546,21000.0
2007-02-05 13:45:00,104.17,104.2,104.02,104.03,14300.0,67.0353,67.0546,66.9387,66.9452,14300.0
2007-02-05 13:50:00,104.04,104.08,103.77,103.89,52300.0,66.9516,66.9773,66.7778,66.8551,52300.0
2007-02-05 13:55:00,103.85,103.93,103.75,103.87,20800.0,66.8293,66.8808,66.765,66.8422,20800.0
2007-02-05 14:00:00,103.87,104.04,103.8,103.99,44300.0,66.8422,66.9516,66.7972,66.9194,44300.0
2007-02-05 14:05:00,103.95,104.0,103.77,103.95,34700.0,66.8937,66.9259,66.7778,66.8937,34700.0
2007-02-05 14:10:00,103.91,104.0,103.83,103.9,34500.0,66.8679,66.9259,66.8165,66.8615,34500.0
2007-02-05 14:15:00,103.93,104.0,103.85,103.95,19800.0,66.8808,66.9259,66.8293,66.8937,19800.0
2007-02-05 14:20:00,103.96,104.06,103.9,103.97,22300.0,66.9001,66.9645,66.8615,66.9065,22300.0
2007-02-05 14:25:00,103.96,104.09,103.9,104.09,27600.0,66.9001,66.9838,66.8615,66.9838,27600.0
2007-02-05 14:30:00,104.05,104.1,103.87,103.98,39600.0,66.958,66.9902,66.8422,66.913,39600.0
2007-02-05 14:35:00,103.99,104.01,103.86,103.93,42600.0,66.9194,66.9323,66.8358,66.8808,42600.0
2007-02-05 14:40:00,103.9,103.98,103.86,103.86,23100.0,66.8615,66.913,66.8358,66.8358,23100.0
2007-02-05 14:45:00,103.86,104.48,103.86,104.4,35800.0,66.8358,67.2347,66.8358,67.1833,35800.0
2007-02-05 14:50:00,104.37,104.47,104.12,104.26,47500.0,67.164,67.2283,67.0031,67.0932,47500.0
2007-02-05 14:55:00,104.26,104.5,104.22,104.22,19700.0,67.0932,67.2476,67.0674,67.0674,19700.0
2007-02-05 15:00:00,104.21,104.25,103.94,103.98,34700.0,67.061,67.0867,66.8872,66.913,34700.0
2007-02-05 15:05:00,104.0,104.18,103.97,104.03,27500.0,66.9259,67.0417,66.9065,66.9452,27500.0
2007-02-05 15:10:00,104.02,104.17,104.0,104.02,25400.0,66.9387,67.0353,66.9259,66.9387,25400.0
2007-02-05 15:15:00,104.03,104.11,103.89,104.0,43500.0,66.9452,66.9966,66.8551,66.9259,43500.0
2007-02-05 15:20:00,104.0,104.13,103.94,104.02,30800.0,66.9259,67.0095,66.8872,66.9387,30800.0
2007-02-05 15:25:00,104.02,104.03,103.73,104.02,36500.0,66.9387,66.9452,66.7521,66.9387,36500.0
2007-02-05 15:30:00,103.98,104.05,103.8,103.99,38100.0,66.913,66.958,66.7972,66.9194,38100.0
2007-02-05 15:35:00,103.97,104.11,103.79,104.09,51700.0,66.9065,66.9966,66.7907,66.9838,51700.0
2007-02-05 15:40:00,104.09,104.11,103.72,103.85,65900.0,66.9838,66.9966,66.7457,66.8293,65900.0
2007-02-05 15:45:00,103.86,104.0,103.75,103.84,33800.0,66.8358,66.9259,66.765,66.8229,33800.0
2007-02-05 15:50:00,103.88,104.0,103.78,103.91,52300.0,66.8486,66.9259,66.7843,66.8679,52300.0
2007-02-05 15:55:00,103.91,104.4,103.85,104.09,78000.0,66.8679,67.1833,66.8293,66.9838,78000.0
2007-02-06 09:30:00,101.85,101.85,100.48,100.57,386200.0,65.5423,65.5423,64.6607,64.7186,386200.0
2007-02-06 09:35:00,100.48,101.0,99.5,100.3,343300.0,64.6607,64.9953,64.03,64.5448,343300.0
2007-02-06 09:40:00,100.35,100.86,99.0,99.0,250000.0,64.577,64.9052,63.7083,63.7083,250000.0
2007-02-06 09:45:00,99.02,100.2,98.77,100.1,347100.0,63.7211,64.4805,63.5603,64.4161,347100.0
2007-02-06 09:50:00,100.1,100.19,99.43,99.88,189400.0,64.4161,64.4741,63.985,64.2746,189400.0
2007-02-06 09:55:00,99.84,99.87,99.5,99.68,128200.0,64.2488,64.2681,64.03,64.1459,128200.0
2007-02-06 10:00:00,99.68,99.98,99.18,99.82,154400.0,64.1459,64.3389,63.8241,64.236,154400.0
2007-02-06 10:05:00,99.82,99.99,99.6,99.63,89600.0,64.236,64.3453,64.0944,64.1137,89600.0
2007-02-06 10:10:00,99.63,99.89,99.56,99.65,86100.0,64.1137,64.281,64.0686,64.1266,86100.0
2007-02-06 10:15:00,99.66,99.8,99.61,99.72,65800.0,64.133,64.2231,64.1008,64.1716,65800.0
2007-02-06 10:20:00,99.65,99.7,99.29,99.51,109000.0,64.1266,64.1587,63.8949,64.0365,109000.0
2007-02-06 10:25:00,99.55,99.65,99.23,99.25,106100.0,64.0622,64.1266,63.8563,63.8691,106100.0
2007-02-06 10:30:00,99.26,99.35,98.88,98.96,175000.0,63.8756,63.9335,63.631,63.6825,175000.0
2007-02-06 10:35:00,98.93,99.03,98.62,98.87,126500.0,63.6632,63.7276,63.4637,63.6246,126500.0
2007-02-06 10:40:00,98.87,98.95,98.8,98.9,154700.0,63.6246,63.6761,63.5796,63.6439,154700.0
2007-02-06 10:45:00,98.91,98.94,98.25,98.34,148100.0,63.6503,63.6697,63.2256,63.2835,148100.0
2007-02-06 10:50:00,98.25,98.5,98.08,98.2,112800.0,63.2256,63.3865,63.1162,63.1935,112800.0
2007-02-06 10:55:00,98.21,98.42,97.95,98.33,167600.0,63.1999,63.335,63.0326,63.2771,167600.0
2007-02-06 11:00:00,98.33,98.45,98.13,98.44,139700.0,63.2771,63.3543,63.1484,63.3479,139700.0
2007-02-06 11:05:00,98.42,98.6,98.29,98.4,125600.0,63.335,63.4509,63.2514,63.3222,125600.0
2007-02-06 11:10:00,98.4,98.84,98.34,98.72,52100.0,63.3222,63.6053,63.2835,63.5281,52100.0
2007-02-06 11:15:00,98.72,98.88,98.45,98.56,57800.0,63.5281,63.631,63.3543,63.4251,57800.0
2007-02-06 11:20:00,98.56,98.66,98.38,98.64,39800.0,63.4251,63.4895,63.3093,63.4766,39800.0
2007-02-06 11:25:00,98.66,98.74,98.57,98.65,19800.0,63.4895,63.541,63.4316,63.483,19800.0
2007-02-06 11:30:00,98.65,98.8,98.56,98.66,23300.0,63.483,63.5796,63.4251,63.4895,23300.0
2007-02-06 11:35:00,98.67,98.74,98.56,98.6,18100.0,63.4959,63.541,63.4251,63.4509,18100.0
2007-02-06 11:40:00,98.61,98.66,98.35,98.43,29500.0,63.4573,63.4895,63.29,63.3415,29500.0
2007-02-06 11:45:00,98.43,98.59,98.35,98.42,33800.0,63.3415,63.4444,63.29,63.335,33800.0
2007-02-06 11:50:00,98.44,98.5,98.15,98.18,52300.0,63.3479,63.3865,63.1613,63.1806,52300.0
2007-02-06 11:55:00,98.2,98.25,98.13,98.13,38600.0,63.1935,63.2256,63.1484,63.1484,38600.0
2007-02-06 12:00:00,98.12,98.19,98.06,98.19,36200.0,63.142,63.187,63.1034,63.187,36200.0
2007-02-06 12:05:00,98.18,98.68,98.12,98.47,77100.0,63.1806,63.5023,63.142,63.3672,77100.0
2007-02-06 12:10:00,98.47,98.63,98.45,98.57,41000.0,63.3672,63.4702,63.3543,63.4316,41000.0
2007-02-06 12:15:00,98.56,99.3,98.55,99.17,92700.0,63.4251,63.9013,63.4187,63.8177,92700.0
2007-02-06 12:20:00,99.13,99.36,98.8,99.06,77900.0,63.7919,63.9399,63.5796,63.7469,77900.0
2007-02-06 12:25:00,99.07,99.07,98.66,98.83,70200.0,63.7533,63.7533,63.4895,63.5989,70200.0
2007-02-06 12:30:00,98.84,99.13,98.83,99.0,61700.0,63.6053,63.7919,63.5989,63.7083,61700.0
2007-02-06 12:35:00,99.0,99.18,98.89,99.18,65000.0,63.7083,63.8241,63.6375,63.8241,65000.0
2007-02-06 12:40:00,99.18,99.6,99.02,99.14,111900.0,63.8241,64.0944,63.7211,63.7984,111900.0
2007-02-06 12:45:00,99.16,99.62,99.16,99.62,82300.0,63.8112,64.1072,63.8112,64.1072,82300.0
2007-02-06 12:50:00,99.61,99.64,99.0,99.17,38200.0,64.1008,64.1201,63.7083,63.8177,38200.0
2007-02-06 12:55:00,99.18,99.5,99.06,99.37,23700.0,63.8241,64.03,63.7469,63.9464,23700.0
2007-02-06 13:00:00,99.36,99.64,99.3,99.58,22600.0,63.9399,64.1201,63.9013,64.0815,22600.0
2007-02-06 13:05:00,99.53,99.68,99.41,99.6,32200.0,64.0493,64.1459,63.9721,64.0944,32200.0
2007-02-06 13:10:00,99.6,99.64,99.34,99.41,21700.0,64.0944,64.1201,63.9271,63.9721,21700.0
2007-02-06 13:15:00,99.36,99.38,99.18,99.18,26900.0,63.9399,63.9528,63.8241,63.8241,26900.0
2007-02-06 13:20:00,99.17,99.22,98.98,99.0,50200.0,63.8177,63.8498,63.6954,63.7083,50200.0
2007-02-06 13:25:00,99.0,99.12,98.94,99.1,43200.0,63.7083,63.7855,63.6697,63.7726,43200.0
2007-02-06 13:30:00,99.1,99.24,99.05,99.09,24000.0,63.7726,63.8627,63.7404,63.7662,24000.0
2007-02-06 13:35:00,99.09,99.29,99.07,99.15,35300.0,63.7662,63.8949,63.7533,63.8048,35300.0
2007-02-06 13:40:00,99.14,99.6,99.14,99.49,56300.0,63.7984,64.0944,63.7984,64.0236,56300.0
2007-02-06 13:45:00,99.49,99.49,99.26,99.28,43000.0,64.0236,64.0236,63.8756,63.8885,43000.0
2007-02-06 13:50:00,99.34,99.44,99.28,99.44,17800.0,63.9271,63.9914,63.8885,63.9914,17800.0
2007-02-06 13:55:00,99.4,99.58,99.26,99.5,25900.0,63.9657,64.0815,63.8756,64.03,25900.0
2007-02-06 14:00:00,99.44,99.74,99.38,99.74,47600.0,63.9914,64.1845,63.9528,64.1845,47600.0
2007-02-06 14:05:00,99.74,99.82,99.45,99.64,36000.0,64.1845,64.236,63.9978,64.1201,36000.0
2007-02-06 14:10:00,99.64,100.09,99.58,100.06,77300.0,64.1201,64.4097,64.0815,64.3904,77300.0
2007-02-06 14:15:00,100.01,100.9,100.01,100.73,168200.0,64.3582,64.9309,64.3582,64.8216,168200.0
2007-02-06 14:20:00,100.7,101.12,100.45,101.11,134200.0,64.8022,65.0725,64.6414,65.0661,134200.0
2007-02-06 14:25:00,101.13,101.21,100.66,100.9,123100.0,65.079,65.1304,64.7765,64.9309,123100.0
2007-02-06 14:30:00,100.9,100.98,100.41,100.6,57800.0,64.9309,64.9824,64.6156,64.7379,57800.0
2007-02-06 14:35:00,100.6,100.62,100.41,100.45,42300.0,64.7379,64.7508,64.6156,64.6414,42300.0
2007-02-06 14:40:00,100.47,100.7,100.0,100.0,48300.0,64.6542,64.8022,64.3518,64.3518,48300.0
2007-02-06 14:45:00,99.99,100.61,99.91,100.59,39700.0,64.3453,64.7443,64.2939,64.7315,39700.0
2007-02-06 14:50:00,100.55,100.67,100.34,100.55,37600.0,64.7057,64.7829,64.5706,64.7057,37600.0
2007-02-06 14:55:00,100.55,100.87,100.55,100.64,34200.0,64.7057,64.9116,64.7057,64.7636,34200.0
2007-02-06 15:00:00,100.64,101.08,100.56,101.08,38600.0,64.7636,65.0468,64.7122,65.0468,38600.0
2007-02-06 15:05:00,101.08,101.49,101.0,101.4,131400.0,65.0468,65.3106,64.9953,65.2527,131400.0
2007-02-06 15:10:00,101.44,101.67,101.16,101.47,83900.0,65.2784,65.4265,65.0983,65.2978,83900.0
2007-02-06 15:15:00,101.5,101.5,101.13,101.41,71300.0,65.3171,65.3171,65.079,65.2591,71300.0
2007-02-06 15:20:00,101.38,101.44,100.8,101.14,61000.0,65.2398,65.2784,64.8666,65.0854,61000.0
2007-02-06 15:25:00,101.09,101.45,101.09,101.38,35300.0,65.0532,65.2849,65.0532,65.2398,35300.0
2007-02-06 15:30:00,101.33,101.7,101.32,101.58,80000.0,65.2077,65.4458,65.2012,65.3685,80000.0
2007-02-06 15:35:00,101.61,101.62,101.11,101.12,56200.0,65.3878,65.3943,65.0661,65.0725,56200.0
2007-02-06 15:40:00,101.12,101.2,100.86,100.99,67500.0,65.0725,65.124,64.9052,64.9889,67500.0
2007-02-06 15:45:00,100.99,101.18,100.9,100.94,49800.0,64.9889,65.1111,64.9309,64.9567,49800.0
2007-02-06 15:50:00,100.93,100.93,100.48,100.86,75300.0,64.9503,64.9503,64.6607,64.9052,75300.0
2007-02-06 15:55:00,100.86,101.0,100.64,100.68,94100.0,64.9052,64.9953,64.7636,64.7894,94100.0
2007-02-07 09:30:00,101.1,101.2,100.04,100.04,51200.0,65.0597,65.124,64.3775,64.3775,51200.0
2007-02-07 09:35:00,100.0,100.23,99.7,99.8,81900.0,64.3518,64.4998,64.1587,64.2231,81900.0
2007-02-07 09:40:00,99.73,100.15,99.72,99.86,43300.0,64.178,64.4483,64.1716,64.2617,43300.0
2007-02-07 09:45:00,99.89,100.06,99.39,99.56,46200.0,64.281,64.3904,63.9592,64.0686,46200.0
2007-02-07 09:50:00,99.56,99.74,99.5,99.61,25100.0,64.0686,64.1845,64.03,64.1008,25100.0
2007-02-07 09:55:00,99.58,99.6,99.12,99.35,54900.0,64.0815,64.0944,63.7855,63.9335,54900.0
2007-02-07 10:00:00,99.35,99.53,99.1,99.51,46000.0,63.9335,64.0493,63.7726,64.0365,46000.0
2007-02-07 10:05:00,99.47,99.6,99.25,99.44,41900.0,64.0107,64.0944,63.8691,63.9914,41900.0
2007-02-07 10:10:00,99.42,100.99,99.29,100.86,92000.0,63.9785,64.9889,63.8949,64.9052,92000.0
2007-02-07 10:15:00,100.85,101.0,100.48,100.89,77500.0,64.8988,64.9953,64.6607,64.9245,77500.0
2007-02-07 10:20:00,100.94,100.95,100.52,100.56,55000.0,64.9567,64.9631,64.6864,64.7122,55000.0
2007-02-07 10:25:00,100.64,100.64,99.63,99.98,64000.0,64.7636,64.7636,64.1137,64.3389,64000.0
2007-02-07 10:30:00,99.9,100.34,99.9,100.07,29100.0,64.2874,64.5706,64.2874,64.3968,29100.0
2007-02-07 10:35:00,100.08,100.5,99.93,100.34,25900.0,64.4033,64.6735,64.3067,64.5706,25900.0
2007-02-07 10:40:00,100.32,100.66,100.23,100.59,27300.0,64.5577,64.7765,64.4998,64.7315,27300.0
2007-02-07 10:45:00,100.66,100.66,100.08,100.41,22700.0,64.7765,64.7765,64.4033,64.6156,22700.0
2007-02-07 10:50:00,100.39,100.39,99.83,99.9,33200.0,64.6028,64.6028,64.2424,64.2874,33200.0
2007-02-07 10:55:00,99.92,100.08,99.76,99.83,25200.0,64.3003,64.4033,64.1973,64.2424,25200.0
2007-02-07 11:00:00,99.82,100.0,99.77,100.0,29400.0,64.236,64.3518,64.2038,64.3518,29400.0
2007-02-07 11:05:00,100.01,100.12,99.96,99.99,11400.0,64.3582,64.429,64.326,64.3453,11400.0
2007-02-07 11:10:00,99.98,100.01,99.85,99.97,35800.0,64.3389,64.3582,64.2553,64.3325,35800.0
2007-02-07 11:15:00,99.95,99.97,99.86,99.87,14500.0,64.3196,64.3325,64.2617,64.2681,14500.0
2007-02-07 11:20:00,99.89,100.06,99.89,99.96,15000.0,64.281,64.3904,64.281,64.326,15000.0
2007-02-07 11:25:00,99.96,100.05,99.96,100.01,16900.0,64.326,64.384,64.326,64.3582,16900.0
2007-02-07 11:30:00,100.01,100.15,100.0,100.1,6000.0,64.3582,64.4483,64.3518,64.4161,6000.0
2007-02-07 11:35:00,100.09,100.17,100.0,100.04,11700.0,64.4097,64.4612,64.3518,64.3775,11700.0
2007-02-07 11:40:00,100.08,100.1,100.04,100.07,3700.0,64.4033,64.4161,64.3775,64.3968,3700.0
2007-02-07 11:45:00,100.07,100.25,100.02,100.25,7200.0,64.3968,64.5127,64.3647,64.5127,7200.0
2007-02-07 11:50:00,100.19,100.24,100.04,100.08,16700.0,64.4741,64.5062,64.3775,64.4033,16700.0
2007-02-07 11:55:00,100.04,100.13,99.96,99.97,8900.0,64.3775,64.4354,64.326,64.3325,8900.0
2007-02-07 12:00:00,99.97,100.07,99.92,99.96,23800.0,64.3325,64.3968,64.3003,64.326,23800.0
2007-02-07 12:05:00,100.0,100.02,99.89,99.94,9300.0,64.3518,64.3647,64.281,64.3132,9300.0
2007-02-07 12:10:00,99.97,100.07,99.96,99.99,6300.0,64.3325,64.3968,64.326,64.3453,6300.0
2007-02-07 12:15:00,99.98,100.07,99.97,99.97,6600.0,64.3389,64.3968,64.3325,64.3325,6600.0
2007-02-07 12:20:00,99.98,100.03,99.84,100.01,27400.0,64.3389,64.3711,64.2488,64.3582,27400.0
2007-02-07 12:25:00,100.0,100.05,99.93,100.05,6700.0,64.3518,64.384,64.3067,64.384,6700.0
2007-02-07 12:30:00,100.05,100.15,99.95,100.0,18000.0,64.384,64.4483,64.3196,64.3518,18000.0
2007-02-07 12:35:00,100.0,100.02,99.95,100.02,9600.0,64.3518,64.3647,64.3196,64.3647,9600.0
2007-02-07 12:40:00,100.03,100.12,100.0,100.04,7600.0,64.3711,64.429,64.3518,64.3775,7600.0
2007-02-07 12:45:00,100.04,100.04,99.92,99.93,9100.0,64.3775,64.3775,64.3003,64.3067,9100.0
2007-02-07 12:50:00,99.96,99.99,99.85,99.9,6900.0,64.326,64.3453,64.2553,64.2874,6900.0
2007-02-07 12:55:00,99.9,99.9,99.81,99.83,5400.0,64.2874,64.2874,64.2295,64.2424,5400.0
2007-02-07 13:00:00,99.83,100.0,99.82,100.0,14600.0,64.2424,64.3518,64.236,64.3518,14600.0
2007-02-07 13:05:00,99.96,100.0,99.93,99.94,5500.0,64.326,64.3518,64.3067,64.3132,5500.0
2007-02-07 13:10:00,99.97,99.97,99.81,99.91,9300.0,64.3325,64.3325,64.2295,64.2939,9300.0
2007-02-07 13:15:00,99.91,100.09,99.89,100.07,18100.0,64.2939,64.4097,64.281,64.3968,18100.0
2007-02-07 13:20:00,100.09,100.12,100.0,100.01,10800.0,64.4097,64.429,64.3518,64.3582,10800.0
2007-02-07 13:25:00,100.0,100.05,99.83,99.86,10600.0,64.3518,64.384,64.2424,64.2617,10600.0
2007-02-07 13:30:00,99.92,100.0,99.88,99.88,5100.0,64.3003,64.3518,64.2746,64.2746,5100.0
2007-02-07 13:35:00,99.84,99.88,99.75,99.8,15500.0,64.2488,64.2746,64.1909,64.2231,15500.0
2007-02-07 13:40:00,99.78,99.82,99.72,99.72,11000.0,64.2102,64.236,64.1716,64.1716,11000.0
2007-02-07 13:45:00,99.73,99.73,99.51,99.57,14500.0,64.178,64.178,64.0365,64.0751,14500.0
2007-02-07 13:50:00,99.55,99.57,99.5,99.57,10500.0,64.0622,64.0751,64.03,64.0751,10500.0
2007-02-07 13:55:00,99.58,99.59,99.3,99.35,31800.0,64.0815,64.0879,63.9013,63.9335,31800.0
2007-02-07 14:00:00,99.35,99.68,99.22,99.61,29100.0,63.9335,64.1459,63.8498,64.1008,29100.0
2007-02-07 14:05:00,99.61,99.75,99.45,99.45,23500.0,64.1008,64.1909,63.9978,63.9978,23500.0
2007-02-07 14:10:00,99.45,99.45,99.16,99.31,35500.0,63.9978,63.9978,63.8112,63.9078,35500.0
2007-02-07 14:15:00,99.28,99.45,99.26,99.41,15400.0,63.8885,63.9978,63.8756,63.9721,15400.0
2007-02-07 14:20:00,99.41,99.55,99.4,99.46,12700.0,63.9721,64.0622,63.9657,64.0043,12700.0
2007-02-07 14:25:00,99.46,99.61,99.45,99.61,13200.0,64.0043,64.1008,63.9978,64.1008,13200.0
2007-02-07 14:30:00,99.61,99.66,99.41,99.47,7100.0,64.1008,64.133,63.9721,64.0107,7100.0
2007-02-07 14:35:00,99.47,99.47,99.17,99.27,17000.0,64.0107,64.0107,63.8177,63.882,17000.0
2007-02-07 14:40:00,99.28,99.28,99.17,99.22,12000.0,63.8885,63.8885,63.8177,63.8498,12000.0
2007-02-07 14:45:00,99.22,99.27,99.08,99.17,29700.0,63.8498,63.882,63.7597,63.8177,29700.0
2007-02-07 14:50:00,99.19,99.25,99.08,99.08,17900.0,63.8305,63.8691,63.7597,63.7597,17900.0
2007-02-07 14:55:00,99.07,99.16,99.02,99.04,20600.0,63.7533,63.8112,63.7211,63.734,20600.0
2007-02-07 15:00:00,99.04,99.2,99.04,99.11,21800.0,63.734,63.837,63.734,63.7791,21800.0
2007-02-07 15:05:00,99.1,99.29,99.1,99.18,16100.0,63.7726,63.8949,63.7726,63.8241,16100.0
2007-02-07 15:10:00,99.18,99.3,99.18,99.21,20700.0,63.8241,63.9013,63.8241,63.8434,20700.0
2007-02-07 15:15:00,99.17,99.24,99.16,99.21,25700.0,63.8177,63.8627,63.8112,63.8434,25700.0
2007-02-07 15:20:00,99.24,99.25,99.15,99.18,23000.0,63.8627,63.8691,63.8048,63.8241,23000.0
2007-02-07 15:25:00,99.18,99.21,99.08,99.08,23100.0,63.8241,63.8434,63.7597,63.7597,23100.0
2007-02-07 15:30:00,99.08,99.08,98.82,99.0,67600.0,63.7597,63.7597,63.5924,63.7083,67600.0
2007-02-07 15:35:00,99.0,99.2,99.0,99.2,43200.0,63.7083,63.837,63.7083,63.837,43200.0
2007-02-07 15:40:00,99.2,99.45,99.2,99.3,68800.0,63.837,63.9978,63.837,63.9013,68800.0
2007-02-07 15:45:00,99.3,99.39,99.26,99.27,25100.0,63.9013,63.9592,63.8756,63.882,25100.0
2007-02-07 15:50:00,99.25,99.72,99.21,99.72,69400.0,63.8691,64.1716,63.8434,64.1716,69400.0
2007-02-07 15:55:00,99.7,99.79,99.56,99.65,70800.0,64.1587,64.2166,64.0686,64.1266,70800.0
2007-02-09 09:30:00,99.97,100.08,99.1,99.11,61000.0,64.3325,64.4033,63.7726,63.7791,61000.0
2007-02-09 09:35:00,99.11,100.51,99.1,100.18,117900.0,63.7791,64.68,63.7726,64.4676,117900.0
2007-02-09 09:40:00,100.37,100.37,99.71,99.9,27800.0,64.5899,64.5899,64.1652,64.2874,27800.0
2007-02-09 09:45:00,99.94,100.23,99.92,100.03,38200.0,64.3132,64.4998,64.3003,64.3711,38200.0
2007-02-09 09:50:00,100.02,100.02,99.81,99.87,19400.0,64.3647,64.3647,64.2295,64.2681,19400.0
2007-02-09 09:55:00,99.83,99.98,99.43,99.43,34700.0,64.2424,64.3389,63.985,63.985,34700.0
2007-02-09 10:00:00,99.34,99.43,99.18,99.41,25100.0,63.9271,63.985,63.8241,63.9721,25100.0
2007-02-09 10:05:00,99.38,99.74,99.38,99.48,44000.0,63.9528,64.1845,63.9528,64.0172,44000.0
2007-02-09 10:10:00,99.46,99.5,99.23,99.4,16500.0,64.0043,64.03,63.8563,63.9657,16500.0
2007-02-09 10:15:00,99.43,99.46,99.18,99.19,36600.0,63.985,64.0043,63.8241,63.8305,36600.0
2007-02-09 10:20:00,99.19,99.25,99.12,99.25,13400.0,63.8305,63.8691,63.7855,63.8691,13400.0
2007-02-09 10:25:00,99.23,99.23,98.8,98.8,26700.0,63.8563,63.8563,63.5796,63.5796,26700.0
2007-02-09 10:30:00,98.8,98.88,98.76,98.84,26700.0,63.5796,63.631,63.5538,63.6053,26700.0
2007-02-09 10:35:00,98.85,98.99,98.51,98.52,53100.0,63.6117,63.7018,63.3929,63.3994,53100.0
2007-02-09 10:40:00,98.52,98.6,98.25,98.25,79400.0,63.3994,63.4509,63.2256,63.2256,79400.0
2007-02-09 10:45:00,98.25,98.31,98.1,98.26,34000.0,63.2256,63.2642,63.1291,63.2321,34000.0
2007-02-09 10:50:00,98.27,98.27,98.02,98.02,46400.0,63.2385,63.2385,63.0776,63.0776,46400.0
2007-02-09 10:55:00,98.02,98.23,98.01,98.18,37800.0,63.0776,63.2128,63.0712,63.1806,37800.0
2007-02-09 11:00:00,98.18,98.43,98.14,98.31,30400.0,63.1806,63.3415,63.1548,63.2642,30400.0
2007-02-09 11:05:00,98.3,98.3,98.02,98.08,27100.0,63.2578,63.2578,63.0776,63.1162,27100.0
2007-02-09 11:10:00,98.06,98.16,97.8,97.88,76800.0,63.1034,63.1677,62.936,62.9875,76800.0
2007-02-09 11:15:00,97.88,97.95,97.7,97.71,36000.0,62.9875,63.0326,62.8717,62.8781,36000.0
2007-02-09 11:20:00,97.71,97.77,97.45,97.56,46400.0,62.8781,62.9167,62.7108,62.7816,46400.0
2007-02-09 11:25:00,97.58,97.68,97.4,97.58,42000.0,62.7945,62.8588,62.6786,62.7945,42000.0
2007-02-09 11:30:00,97.56,97.66,97.5,97.56,22600.0,62.7816,62.846,62.743,62.7816,22600.0
2007-02-09 11:35:00,97.56,97.71,97.42,97.48,15600.0,62.7816,62.8781,62.6915,62.7301,15600.0
2007-02-09 11:40:00,97.47,97.54,97.4,97.51,10700.0,62.7237,62.7687,62.6786,62.7494,10700.0
2007-02-09 11:45:00,97.45,97.56,97.4,97.48,12000.0,62.7108,62.7816,62.6786,62.7301,12000.0
2007-02-09 11:50:00,97.48,97.74,97.41,97.71,22500.0,62.7301,62.8974,62.6851,62.8781,22500.0
2007-02-09 11:55:00,97.71,97.79,97.6,97.6,23200.0,62.8781,62.9296,62.8073,62.8073,23200.0
2007-02-09 12:00:00,97.6,97.6,97.48,97.48,15200.0,62.8073,62.8073,62.7301,62.7301,15200.0
2007-02-09 12:05:00,97.47,97.5,97.42,97.43,8900.0,62.7237,62.743,62.6915,62.6979,8900.0
2007-02-09 12:10:00,97.41,97.43,97.04,97.1,57700.0,62.6851,62.6979,62.447,62.4856,57700.0
2007-02-09 12:15:00,97.04,97.12,96.8,97.0,102000.0,62.447,62.4985,62.2925,62.4212,102000.0
2007-02-09 12:20:00,96.94,96.99,96.5,96.62,58400.0,62.3826,62.4148,62.0995,62.1767,58400.0
2007-02-09 12:25:00,96.6,97.06,96.6,96.78,23100.0,62.1638,62.4598,62.1638,62.2797,23100.0
2007-02-09 12:30:00,96.74,97.0,96.65,96.82,26200.0,62.2539,62.4212,62.196,62.3054,26200.0
2007-02-09 12:35:00,96.82,96.85,96.65,96.65,34200.0,62.3054,62.3247,62.196,62.196,34200.0
2007-02-09 12:40:00,96.65,96.8,96.6,96.76,21100.0,62.196,62.2925,62.1638,62.2668,21100.0
2007-02-09 12:45:00,96.79,96.8,96.72,96.72,13800.0,62.2861,62.2925,62.241,62.241,13800.0
2007-02-09 12:50:00,96.73,96.85,96.67,96.71,26500.0,62.2475,62.3247,62.2089,62.2346,26500.0
2007-02-09 12:55:00,96.74,96.75,96.3,96.45,27800.0,62.2539,62.2604,61.9708,62.0673,27800.0
2007-02-09 13:00:00,96.43,96.43,96.05,96.09,57300.0,62.0544,62.0544,61.8099,61.8356,57300.0
2007-02-09 13:05:00,96.14,96.32,95.32,95.4,102700.0,61.8678,61.9836,61.3401,61.3916,102700.0
2007-02-09 13:10:00,95.39,95.99,95.35,95.98,69700.0,61.3852,61.7713,61.3594,61.7648,69700.0
2007-02-09 13:15:00,95.95,95.96,95.32,95.37,43100.0,61.7455,61.752,61.3401,61.3723,43100.0
2007-02-09 13:20:00,95.32,95.58,95.17,95.58,48000.0,61.3401,61.5074,61.2436,61.5074,48000.0
2007-02-09 13:25:00,95.49,95.77,95.49,95.77,24200.0,61.4495,61.6297,61.4495,61.6297,24200.0
2007-02-09 13:30:00,95.77,95.77,95.3,95.55,24400.0,61.6297,61.6297,61.3272,61.4881,24400.0
2007-02-09 13:35:00,95.5,95.75,95.42,95.68,50200.0,61.456,61.6168,61.4045,61.5718,50200.0
2007-02-09 13:40:00,95.68,95.68,95.53,95.59,16900.0,61.5718,61.5718,61.4753,61.5139,16900.0
2007-02-09 13:45:00,95.58,95.59,95.35,95.44,29800.0,61.5074,61.5139,61.3594,61.4173,29800.0
2007-02-09 13:50:00,95.43,95.44,95.03,95.17,39300.0,61.4109,61.4173,61.1535,61.2436,39300.0
2007-02-09 13:55:00,95.17,95.25,94.81,94.96,121800.0,61.2436,61.2951,61.0119,61.1085,121800.0
2007-02-09 14:00:00,94.92,94.97,94.37,94.75,77100.0,61.0827,61.1149,60.7288,60.9733,77100.0
2007-02-09 14:05:00,94.75,95.06,94.73,94.9,61800.0,60.9733,61.1728,60.9604,61.0698,61800.0
2007-02-09 14:10:00,94.9,95.03,94.79,94.98,53900.0,61.0698,61.1535,60.9991,61.1213,53900.0
2007-02-09 14:15:00,94.97,95.05,94.91,94.96,33000.0,61.1149,61.1664,61.0763,61.1085,33000.0
2007-02-09 14:20:00,94.97,94.99,94.68,94.75,43100.0,61.1149,61.1278,60.9283,60.9733,43100.0
2007-02-09 14:25:00,94.75,94.88,94.35,94.36,70800.0,60.9733,61.057,60.7159,60.7223,70800.0
2007-02-09 14:30:00,94.37,94.39,93.73,93.74,115400.0,60.7288,60.7416,60.3169,60.3234,115400.0
2007-02-09 14:35:00,93.74,94.08,93.5,93.93,84800.0,60.3234,60.5422,60.1689,60.4456,84800.0
2007-02-09 14:40:00,93.92,94.25,93.9,94.14,60600.0,60.4392,60.6516,60.4263,60.5808,60600.0
2007-02-09 14:45:00,94.12,94.12,93.25,93.5,84800.0,60.5679,60.5679,60.008,60.1689,84800.0
2007-02-09 14:50:00,93.5,93.79,93.43,93.63,73300.0,60.1689,60.3555,60.1239,60.2526,73300.0
2007-02-09 14:55:00,93.63,94.25,93.59,94.25,93500.0,60.2526,60.6516,60.2268,60.6516,93500.0
2007-02-09 15:00:00,94.25,95.04,94.25,95.04,96800.0,60.6516,61.1599,60.6516,61.1599,96800.0
2007-02-09 15:05:00,95.04,95.15,94.65,94.69,123300.0,61.1599,61.2307,60.909,60.9347,123300.0
2007-02-09 15:10:00,94.67,94.67,94.33,94.63,56500.0,60.9218,60.9218,60.703,60.8961,56500.0
2007-02-09 15:15:00,94.65,94.65,94.3,94.43,42700.0,60.909,60.909,60.6837,60.7674,42700.0
2007-02-09 15:20:00,94.43,94.6,94.43,94.52,22600.0,60.7674,60.8768,60.7674,60.8253,22600.0
2007-02-09 15:25:00,94.5,94.86,94.49,94.76,83900.0,60.8124,61.0441,60.806,60.9797,83900.0
2007-02-09 15:30:00,94.79,94.87,94.48,94.76,134200.0,60.9991,61.0505,60.7996,60.9797,134200.0
2007-02-09 15:35:00,94.74,94.85,94.1,94.16,68000.0,60.9669,61.0377,60.555,60.5936,68000.0
2007-02-09 15:40:00,94.16,94.3,93.67,93.83,175000.0,60.5936,60.6837,60.2783,60.3813,175000.0
2007-02-09 15:45:00,93.83,94.12,93.81,93.86,53500.0,60.3813,60.5679,60.3684,60.4006,53500.0
2007-02-09 15:50:00,93.85,93.89,93.7,93.79,72200.0,60.3941,60.4199,60.2976,60.3555,72200.0
2007-02-09 15:55:00,93.84,93.87,93.65,93.78,110900.0,60.3877,60.407,60.2654,60.3491,110900.0
2007-02-12 09:30:00,93.72,93.84,93.25,93.73,141800.0,60.3105,60.3877,60.008,60.3169,141800.0
2007-02-12 09:35:00,93.74,93.96,93.5,93.63,62900.0,60.3234,60.4649,60.1689,60.2526,62900.0
2007-02-12 09:40:00,93.62,93.63,92.65,92.79,143400.0,60.2461,60.2526,59.6219,59.712,143400.0
2007-02-12 09:45:00,93.02,93.5,91.6,91.7,181100.0,59.86,60.1689,58.9462,59.0106,181100.0
2007-02-12 09:50:00,91.71,93.5,91.66,91.77,87000.0,59.017,60.1689,58.9848,59.0556,87000.0
2007-02-12 09:55:00,91.76,91.9,91.09,91.19,121400.0,59.0492,59.1393,58.618,58.6824,121400.0
2007-02-12 10:00:00,91.18,91.24,90.5,90.6,174800.0,58.676,58.7146,58.2384,58.3027,174800.0
2007-02-12 10:05:00,90.6,90.92,90.52,90.65,137100.0,58.3027,58.5086,58.2512,58.3349,137100.0
2007-02-12 10:10:00,90.65,91.1,90.34,91.1,161100.0,58.3349,58.6245,58.1354,58.6245,161100.0
2007-02-12 10:15:00,91.12,91.35,90.49,91.21,161800.0,58.6373,58.7854,58.2319,58.6953,161800.0
2007-02-12 10:20:00,91.17,91.67,91.12,91.33,134200.0,58.6695,58.9913,58.6373,58.7725,134200.0
2007-02-12 10:25:00,91.5,91.55,90.66,90.86,94300.0,58.8819,58.9141,58.3413,58.47,94300.0
2007-02-12 10:30:00,90.86,91.5,90.66,91.14,72900.0,58.47,58.8819,58.3413,58.6502,72900.0
2007-02-12 10:35:00,91.15,91.31,90.76,90.81,62700.0,58.6567,58.7596,58.4057,58.4379,62700.0
2007-02-12 10:40:00,90.8,91.42,90.75,91.34,65300.0,58.4314,58.8304,58.3992,58.7789,65300.0
2007-02-12 10:45:00,91.39,91.64,91.31,91.61,39100.0,58.8111,58.972,58.7596,58.9527,39100.0
2007-02-12 10:50:00,91.59,91.82,91.34,91.44,63800.0,58.9398,59.0878,58.7789,58.8433,63800.0
2007-02-12 10:55:00,91.46,91.68,91.36,91.65,54700.0,58.8561,58.9977,58.7918,58.9784,54700.0
2007-02-12 11:00:00,91.66,91.94,91.61,91.88,58200.0,58.9848,59.165,58.9527,59.1264,58200.0
2007-02-12 11:05:00,91.88,91.89,91.55,91.7,42000.0,59.1264,59.1329,58.9141,59.0106,42000.0
2007-02-12 11:10:00,91.64,91.94,91.63,91.94,35700.0,58.972,59.165,58.9655,59.165,35700.0
2007-02-12 11:15:00,91.9,92.14,91.82,91.96,54600.0,59.1393,59.2937,59.0878,59.1779,54600.0
2007-02-12 11:20:00,91.96,92.03,91.71,91.77,27500.0,59.1779,59.2229,59.017,59.0556,27500.0
2007-02-12 11:25:00,91.77,91.85,91.67,91.76,32800.0,59.0556,59.1071,58.9913,59.0492,32800.0
2007-02-12 11:30:00,91.79,91.92,91.64,91.71,33300.0,59.0685,59.1522,58.972,59.017,33300.0
2007-02-12 11:35:00,91.69,91.7,91.38,91.48,37400.0,59.0042,59.0106,58.8047,58.869,37400.0
2007-02-12 11:40:00,91.44,91.74,91.39,91.74,47300.0,58.8433,59.0363,58.8111,59.0363,47300.0
2007-02-12 11:45:00,91.74,91.9,91.64,91.81,30400.0,59.0363,59.1393,58.972,59.0814,30400.0
2007-02-12 11:50:00,91.82,91.87,91.57,91.82,34200.0,59.0878,59.12,58.9269,59.0878,34200.0
2007-02-12 11:55:00,91.74,91.85,91.62,91.73,17800.0,59.0363,59.1071,58.9591,59.0299,17800.0
2007-02-12 12:00:00,91.73,91.83,91.71,91.77,19500.0,59.0299,59.0942,59.017,59.0556,19500.0
2007-02-12 12:05:00,91.8,91.91,91.75,91.81,19000.0,59.0749,59.1457,59.0428,59.0814,19000.0
2007-02-12 12:10:00,91.82,91.88,91.74,91.88,10300.0,59.0878,59.1264,59.0363,59.1264,10300.0
2007-02-12 12:15:00,91.86,91.88,91.8,91.8,7800.0,59.1135,59.1264,59.0749,59.0749,7800.0
2007-02-12 12:20:00,91.83,91.89,91.74,91.75,18500.0,59.0942,59.1329,59.0363,59.0428,18500.0
2007-02-12 12:25:00,91.74,91.81,91.73,91.79,13500.0,59.0363,59.0814,59.0299,59.0685,13500.0
2007-02-12 12:30:00,91.79,92.12,91.78,91.96,49500.0,59.0685,59.2809,59.0621,59.1779,49500.0
2007-02-12 12:35:00,91.96,92.03,91.83,91.91,16400.0,59.1779,59.2229,59.0942,59.1457,16400.0
2007-02-12 12:40:00,91.88,92.18,91.87,92.16,29400.0,59.1264,59.3195,59.12,59.3066,29400.0
2007-02-12 12:45:00,92.16,92.2,92.09,92.2,14200.0,59.3066,59.3323,59.2616,59.3323,14200.0
2007-02-12 12:50:00,92.2,92.35,92.2,92.28,34600.0,59.3323,59.4289,59.3323,59.3838,34600.0
2007-02-12 12:55:00,92.27,92.27,91.93,92.0,24000.0,59.3774,59.3774,59.1586,59.2036,24000.0
2007-02-12 13:00:00,92.0,92.05,91.85,91.93,13200.0,59.2036,59.2358,59.1071,59.1586,13200.0
2007-02-12 13:05:00,91.88,91.93,91.8,91.86,11700.0,59.1264,59.1586,59.0749,59.1135,11700.0
2007-02-12 13:10:00,91.86,92.06,91.84,91.98,19400.0,59.1135,59.2423,59.1007,59.1908,19400.0
2007-02-12 13:15:00,91.95,91.98,91.86,91.92,9300.0,59.1715,59.1908,59.1135,59.1522,9300.0
2007-02-12 13:20:00,91.97,91.97,91.74,91.77,17700.0,59.1843,59.1843,59.0363,59.0556,17700.0
2007-02-12 13:25:00,91.76,91.91,91.75,91.82,15700.0,59.0492,59.1457,59.0428,59.0878,15700.0
2007-02-12 13:30:00,91.81,91.93,91.72,91.73,36700.0,59.0814,59.1586,59.0235,59.0299,36700.0
2007-02-12 13:35:00,91.72,91.89,91.7,91.85,32600.0,59.0235,59.1329,59.0106,59.1071,32600.0
2007-02-12 13:40:00,91.86,91.86,91.41,91.45,47300.0,59.1135,59.1135,58.824,58.8497,47300.0
2007-02-12 13:45:00,91.43,91.48,91.19,91.19,58300.0,58.8368,58.869,58.6824,58.6824,58300.0
2007-02-12 13:50:00,91.19,91.28,91.07,91.08,39300.0,58.6824,58.7403,58.6052,58.6116,39300.0
2007-02-12 13:55:00,91.07,91.18,90.86,90.94,56300.0,58.6052,58.676,58.47,58.5215,56300.0
2007-02-12 14:00:00,90.95,91.08,90.8,91.08,30700.0,58.5279,58.6116,58.4314,58.6116,30700.0
2007-02-12 14:05:00,91.09,91.14,90.89,91.04,20300.0,58.618,58.6502,58.4893,58.5859,20300.0
2007-02-12 14:10:00,90.96,91.04,90.89,90.9,12400.0,58.5344,58.5859,58.4893,58.4958,12400.0
2007-02-12 14:15:00,90.9,90.93,90.77,90.86,36000.0,58.4958,58.5151,58.4121,58.47,36000.0
2007-02-12 14:20:00,90.9,91.05,90.84,91.05,40400.0,58.4958,58.5923,58.4572,58.5923,40400.0
2007-02-12 14:25:00,91.06,91.09,90.65,90.7,36100.0,58.5987,58.618,58.3349,58.3671,36100.0
2007-02-12 14:30:00,90.76,90.76,90.64,90.65,26400.0,58.4057,58.4057,58.3285,58.3349,26400.0
2007-02-12 14:35:00,90.66,90.71,90.49,90.51,52500.0,58.3413,58.3735,58.2319,58.2448,52500.0
2007-02-12 14:40:00,90.52,90.9,90.51,90.81,51900.0,58.2512,58.4958,58.2448,58.4379,51900.0
2007-02-12 14:45:00,90.7,91.03,90.7,91.03,36600.0,58.3671,58.5794,58.3671,58.5794,36600.0
2007-02-12 14:50:00,91.03,91.33,90.85,91.19,43600.0,58.5794,58.7725,58.4636,58.6824,43600.0
2007-02-12 14:55:00,91.18,91.53,91.05,91.34,57500.0,58.676,58.9012,58.5923,58.7789,57500.0
2007-02-12 15:00:00,91.35,91.5,91.16,91.35,37600.0,58.7854,58.8819,58.6631,58.7854,37600.0
2007-02-12 15:05:00,91.34,91.71,91.21,91.5,47200.0,58.7789,59.017,58.6953,58.8819,47200.0
2007-02-12 15:10:00,91.5,91.8,91.26,91.57,70200.0,58.8819,59.0749,58.7274,58.9269,70200.0
2007-02-12 15:15:00,91.57,91.73,91.45,91.6,41400.0,58.9269,59.0299,58.8497,58.9462,41400.0
2007-02-12 15:20:00,91.56,91.63,91.44,91.5,24200.0,58.9205,58.9655,58.8433,58.8819,24200.0
2007-02-12 15:25:00,91.51,91.61,91.36,91.44,29600.0,58.8883,58.9527,58.7918,58.8433,29600.0
2007-02-12 15:30:00,91.44,91.49,91.25,91.29,29400.0,58.8433,58.8754,58.721,58.7467,29400.0
2007-02-12 15:35:00,91.3,91.63,91.3,91.63,31800.0,58.7532,58.9655,58.7532,58.9655,31800.0
2007-02-12 15:40:00,91.6,91.63,91.08,91.13,35600.0,58.9462,58.9655,58.6116,58.6438,35600.0
2007-02-12 15:45:00,91.16,91.33,90.9,91.01,77800.0,58.6631,58.7725,58.4958,58.5666,77800.0
2007-02-12 15:50:00,91.0,91.21,90.92,91.01,53900.0,58.5601,58.6953,58.5086,58.5666,53900.0
2007-02-12 15:55:00,91.01,91.17,90.95,91.17,61200.0,58.5666,58.6695,58.5279,58.6695,61200.0
2007-02-13 09:30:00,92.25,92.7,91.8,91.87,179700.0,59.3645,59.6541,59.0749,59.12,179700.0
2007-02-13 09:35:00,91.84,92.18,91.61,91.61,73700.0,59.1007,59.3195,58.9527,58.9527,73700.0
2007-02-13 09:40:00,91.62,92.08,91.5,91.94,80000.0,58.9591,59.2551,58.8819,59.165,80000.0
2007-02-13 09:45:00,91.97,91.97,91.4,91.41,114700.0,59.1843,59.1843,58.8175,58.824,114700.0
2007-02-13 09:50:00,91.4,91.69,91.35,91.62,63700.0,58.8175,59.0042,58.7854,58.9591,63700.0
2007-02-13 09:55:00,91.62,91.75,91.26,91.75,69300.0,58.9591,59.0428,58.7274,59.0428,69300.0
2007-02-13 10:00:00,91.75,91.83,91.52,91.58,37600.0,59.0428,59.0942,58.8948,58.9334,37600.0
2007-02-13 10:05:00,91.58,91.78,91.52,91.78,38000.0,58.9334,59.0621,58.8948,59.0621,38000.0
2007-02-13 10:10:00,91.73,91.81,91.53,91.6,30000.0,59.0299,59.0814,58.9012,58.9462,30000.0
2007-02-13 10:15:00,91.59,91.74,91.51,91.74,86600.0,58.9398,59.0363,58.8883,59.0363,86600.0
2007-02-13 10:20:00,91.67,91.82,91.61,91.68,19500.0,58.9913,59.0878,58.9527,58.9977,19500.0
2007-02-13 10:25:00,91.74,92.19,91.66,92.09,49900.0,59.0363,59.3259,58.9848,59.2616,49900.0
2007-02-13 10:30:00,92.15,92.4,92.1,92.34,43200.0,59.3002,59.461,59.268,59.4224,43200.0
2007-02-13 10:35:00,92.35,92.48,91.72,92.31,37000.0,59.4289,59.5125,59.0235,59.4031,37000.0
2007-02-13 10:40:00,92.34,92.38,91.71,91.75,37200.0,59.4224,59.4482,59.017,59.0428,37200.0
2007-02-13 10:45:00,91.75,91.88,91.61,91.84,18200.0,59.0428,59.1264,58.9527,59.1007,18200.0
2007-02-13 10:50:00,91.83,91.9,91.69,91.7,12900.0,59.0942,59.1393,59.0042,59.0106,12900.0
2007-02-13 10:55:00,91.7,91.72,91.35,91.45,30100.0,59.0106,59.0235,58.7854,58.8497,30100.0
2007-02-13 11:00:00,91.5,91.78,91.5,91.73,11700.0,58.8819,59.0621,58.8819,59.0299,11700.0
2007-02-13 11:05:00,91.68,92.01,91.67,91.99,12600.0,58.9977,59.2101,58.9913,59.1972,12600.0
2007-02-13 11:10:00,92.04,92.04,91.85,91.91,12000.0,59.2294,59.2294,59.1071,59.1457,12000.0
2007-02-13 11:15:00,91.92,92.05,91.7,91.73,16900.0,59.1522,59.2358,59.0106,59.0299,16900.0
2007-02-13 11:20:00,91.73,91.89,91.68,91.75,19800.0,59.0299,59.1329,58.9977,59.0428,19800.0
2007-02-13 11:25:00,91.74,92.03,91.74,91.8,21100.0,59.0363,59.2229,59.0363,59.0749,21100.0
2007-02-13 11:30:00,91.8,92.12,91.79,92.04,33100.0,59.0749,59.2809,59.0685,59.2294,33100.0
2007-02-13 11:35:00,92.03,92.03,91.85,91.85,10300.0,59.2229,59.2229,59.1071,59.1071,10300.0
2007-02-13 11:40:00,91.89,91.98,91.85,91.91,8900.0,59.1329,59.1908,59.1071,59.1457,8900.0
2007-02-13 11:45:00,91.91,91.95,91.82,91.85,16200.0,59.1457,59.1715,59.0878,59.1071,16200.0
2007-02-13 11:50:00,91.85,91.95,91.8,91.9,19500.0,59.1071,59.1715,59.0749,59.1393,19500.0
2007-02-13 11:55:00,91.88,91.93,91.85,91.92,6400.0,59.1264,59.1586,59.1071,59.1522,6400.0
2007-02-13 12:00:00,91.94,92.15,91.85,92.09,9200.0,59.165,59.3002,59.1071,59.2616,9200.0
2007-02-13 12:05:00,92.09,92.22,92.09,92.13,21500.0,59.2616,59.3452,59.2616,59.2873,21500.0
2007-02-13 12:10:00,92.08,92.09,91.9,91.93,6500.0,59.2551,59.2616,59.1393,59.1586,6500.0
2007-02-13 12:15:00,91.92,91.92,91.85,91.88,4200.0,59.1522,59.1522,59.1071,59.1264,4200.0
2007-02-13 12:20:00,91.89,91.97,91.89,91.97,9300.0,59.1329,59.1843,59.1329,59.1843,9300.0
2007-02-13 12:25:00,91.99,92.0,91.83,91.84,12600.0,59.1972,59.2036,59.0942,59.1007,12600.0
2007-02-13 12:30:00,91.83,91.93,91.8,91.92,12800.0,59.0942,59.1586,59.0749,59.1522,12800.0
2007-02-13 12:35:00,91.9,91.93,91.83,91.89,11500.0,59.1393,59.1586,59.0942,59.1329,11500.0
2007-02-13 12:40:00,91.88,91.89,91.48,91.54,17900.0,59.1264,59.1329,58.869,58.9076,17900.0
2007-02-13 12:45:00,91.54,91.77,91.51,91.76,15300.0,58.9076,59.0556,58.8883,59.0492,15300.0
2007-02-13 12:50:00,91.78,91.8,91.69,91.69,5500.0,59.0621,59.0749,59.0042,59.0042,5500.0
2007-02-13 12:55:00,91.68,91.7,91.52,91.62,9500.0,58.9977,59.0106,58.8948,58.9591,9500.0
2007-02-13 13:00:00,91.62,91.75,91.59,91.73,10500.0,58.9591,59.0428,58.9398,59.0299,10500.0
2007-02-13 13:05:00,91.73,91.95,91.7,91.89,9200.0,59.0299,59.1715,59.0106,59.1329,9200.0
2007-02-13 13:10:00,91.9,91.91,91.75,91.76,9100.0,59.1393,59.1457,59.0428,59.0492,9100.0
2007-02-13 13:15:00,91.75,91.79,91.7,91.75,12500.0,59.0428,59.0685,59.0106,59.0428,12500.0
2007-02-13 13:20:00,91.76,91.8,91.55,91.65,47200.0,59.0492,59.0749,58.9141,58.9784,47200.0
2007-02-13 13:25:00,91.65,91.7,91.58,91.7,18900.0,58.9784,59.0106,58.9334,59.0106,18900.0
2007-02-13 13:30:00,91.69,91.82,91.69,91.74,12900.0,59.0042,59.0878,59.0042,59.0363,12900.0
2007-02-13 13:35:00,91.75,91.82,91.65,91.65,17700.0,59.0428,59.0878,58.9784,58.9784,17700.0
2007-02-13 13:40:00,91.65,91.79,91.62,91.76,10400.0,58.9784,59.0685,58.9591,59.0492,10400.0
2007-02-13 13:45:00,91.75,91.78,91.75,91.77,6600.0,59.0428,59.0621,59.0428,59.0556,6600.0
2007-02-13 13:50:00,91.77,91.86,91.77,91.82,7300.0,59.0556,59.1135,59.0556,59.0878,7300.0
2007-02-13 13:55:00,91.84,91.9,91.82,91.89,7600.0,59.1007,59.1393,59.0878,59.1329,7600.0
2007-02-13 14:00:00,91.9,92.0,91.87,91.92,11500.0,59.1393,59.2036,59.12,59.1522,11500.0
2007-02-13 14:05:00,91.93,91.93,91.84,91.9,6500.0,59.1586,59.1586,59.1007,59.1393,6500.0
2007-02-13 14:10:00,91.87,91.88,91.72,91.76,21000.0,59.12,59.1264,59.0235,59.0492,21000.0
2007-02-13 14:15:00,91.77,91.84,91.73,91.84,15900.0,59.0556,59.1007,59.0299,59.1007,15900.0
2007-02-13 14:20:00,91.83,91.98,91.83,91.98,11900.0,59.0942,59.1908,59.0942,59.1908,11900.0
2007-02-13 14:25:00,91.99,92.15,91.95,91.96,28300.0,59.1972,59.3002,59.1715,59.1779,28300.0
2007-02-13 14:30:00,91.9,91.92,91.82,91.91,10100.0,59.1393,59.1522,59.0878,59.1457,10100.0
2007-02-13 14:35:00,91.89,91.91,91.83,91.86,9600.0,59.1329,59.1457,59.0942,59.1135,9600.0
2007-02-13 14:40:00,91.86,91.96,91.78,91.94,10400.0,59.1135,59.1779,59.0621,59.165,10400.0
2007-02-13 14:45:00,91.92,91.99,91.86,91.99,11200.0,59.1522,59.1972,59.1135,59.1972,11200.0
2007-02-13 14:50:00,91.99,92.0,91.92,91.97,15100.0,59.1972,59.2036,59.1522,59.1843,15100.0
2007-02-13 14:55:00,91.97,92.17,91.95,92.17,32400.0,59.1843,59.313,59.1715,59.313,32400.0
2007-02-13 15:00:00,92.12,92.19,91.97,92.0,25300.0,59.2809,59.3259,59.1843,59.2036,25300.0
2007-02-13 15:05:00,92.0,92.08,91.88,91.99,15300.0,59.2036,59.2551,59.1264,59.1972,15300.0
2007-02-13 15:10:00,91.97,92.05,91.9,91.91,20400.0,59.1843,59.2358,59.1393,59.1457,20400.0
2007-02-13 15:15:00,91.92,92.0,91.89,91.94,19000.0,59.1522,59.2036,59.1329,59.165,19000.0
2007-02-13 15:20:00,91.94,91.99,91.87,91.99,17500.0,59.165,59.1972,59.12,59.1972,17500.0
2007-02-13 15:25:00,91.99,92.0,91.85,91.97,23000.0,59.1972,59.2036,59.1071,59.1843,23000.0
2007-02-13 15:30:00,91.98,91.98,91.83,91.91,29100.0,59.1908,59.1908,59.0942,59.1457,29100.0
2007-02-13 15:35:00,91.88,91.97,91.84,91.97,27300.0,59.1264,59.1843,59.1007,59.1843,27300.0
2007-02-13 15:40:00,91.97,91.98,91.62,91.81,55700.0,59.1843,59.1908,58.9591,59.0814,55700.0
2007-02-13 15:45:00,91.83,92.09,91.83,91.98,77900.0,59.0942,59.2616,59.0942,59.1908,77900.0
2007-02-13 15:50:00,91.97,91.97,91.86,91.94,64500.0,59.1843,59.1843,59.1135,59.165,64500.0
2007-02-13 15:55:00,91.93,92.05,91.92,92.05,82700.0,59.1586,59.2358,59.1522,59.2358,82700.0
2007-02-14 09:30:00,92.25,92.62,92.15,92.46,68000.0,59.3645,59.6026,59.3002,59.4997,68000.0
2007-02-14 09:35:00,92.49,92.65,92.1,92.3,67400.0,59.519,59.6219,59.268,59.3967,67400.0
2007-02-14 09:40:00,92.32,92.81,92.32,92.62,44900.0,59.4096,59.7249,59.4096,59.6026,44900.0
2007-02-14 09:45:00,92.57,92.71,92.53,92.71,15200.0,59.5704,59.6605,59.5447,59.6605,15200.0
2007-02-14 09:50:00,92.71,93.46,92.65,93.38,84800.0,59.6605,60.1432,59.6219,60.0917,84800.0
2007-02-14 09:55:00,93.37,93.51,93.09,93.34,56700.0,60.0853,60.1754,59.9051,60.066,56700.0
2007-02-14 10:00:00,93.33,93.55,93.24,93.38,48000.0,60.0595,60.2011,60.0016,60.0917,48000.0
2007-02-14 10:05:00,93.31,93.67,93.15,93.64,51100.0,60.0466,60.2783,59.9437,60.259,51100.0
2007-02-14 10:10:00,93.67,93.71,93.42,93.7,36600.0,60.2783,60.3041,60.1174,60.2976,36600.0
2007-02-14 10:15:00,93.7,93.9,93.52,93.69,47600.0,60.2976,60.4263,60.1818,60.2912,47600.0
2007-02-14 10:20:00,93.69,93.76,93.3,93.38,30000.0,60.2912,60.3362,60.0402,60.0917,30000.0
2007-02-14 10:25:00,93.38,93.6,93.26,93.51,31800.0,60.0917,60.2333,60.0145,60.1754,31800.0
2007-02-14 10:30:00,93.46,93.47,93.3,93.37,11800.0,60.1432,60.1496,60.0402,60.0853,11800.0
2007-02-14 10:35:00,93.32,93.34,92.62,92.77,62800.0,60.0531,60.066,59.6026,59.6991,62800.0
2007-02-14 10:40:00,92.78,93.21,92.77,93.06,36900.0,59.7056,59.9823,59.6991,59.8858,36900.0
2007-02-14 10:45:00,93.09,93.34,93.04,93.31,17400.0,59.9051,60.066,59.8729,60.0466,17400.0
2007-02-14 10:50:00,93.31,93.49,93.29,93.35,18100.0,60.0466,60.1625,60.0338,60.0724,18100.0
2007-02-14 10:55:00,93.35,93.36,93.22,93.32,15900.0,60.0724,60.0788,59.9887,60.0531,15900.0
2007-02-14 11:00:00,93.33,93.35,93.22,93.25,19000.0,60.0595,60.0724,59.9887,60.008,19000.0
2007-02-14 11:05:00,93.24,93.26,93.11,93.13,25900.0,60.0016,60.0145,59.9179,59.9308,25900.0
2007-02-14 11:10:00,93.13,93.21,92.95,92.97,38700.0,59.9308,59.9823,59.815,59.8279,38700.0
2007-02-14 11:15:00,92.97,93.14,92.91,93.13,17100.0,59.8279,59.9373,59.7892,59.9308,17100.0
2007-02-14 11:20:00,93.12,93.17,92.99,93.08,15900.0,59.9244,59.9566,59.8407,59.8986,15900.0
2007-02-14 11:25:00,93.08,93.08,92.85,92.89,29000.0,59.8986,59.8986,59.7506,59.7764,29000.0
2007-02-14 11:30:00,92.89,93.0,92.75,92.93,24800.0,59.7764,59.8472,59.6863,59.8021,24800.0
2007-02-14 11:35:00,92.93,93.04,92.9,93.0,19000.0,59.8021,59.8729,59.7828,59.8472,19000.0
2007-02-14 11:40:00,92.99,93.03,92.9,92.99,22300.0,59.8407,59.8665,59.7828,59.8407,22300.0
2007-02-14 11:45:00,93.0,93.05,92.94,93.05,12000.0,59.8472,59.8793,59.8085,59.8793,12000.0
2007-02-14 11:50:00,93.05,93.13,92.91,92.99,15600.0,59.8793,59.9308,59.7892,59.8407,15600.0
2007-02-14 11:55:00,92.96,93.2,92.92,93.14,11800.0,59.8214,59.9759,59.7957,59.9373,11800.0
2007-02-14 12:00:00,93.13,93.2,93.0,93.02,9100.0,59.9308,59.9759,59.8472,59.86,9100.0
2007-02-14 12:05:00,93.03,93.07,92.98,92.99,4500.0,59.8665,59.8922,59.8343,59.8407,4500.0
2007-02-14 12:10:00,92.98,92.99,92.77,92.8,15200.0,59.8343,59.8407,59.6991,59.7185,15200.0
2007-02-14 12:15:00,92.82,92.89,92.8,92.83,10400.0,59.7313,59.7764,59.7185,59.7378,10400.0
2007-02-14 12:20:00,92.83,92.84,92.55,92.55,11900.0,59.7378,59.7442,59.5576,59.5576,11900.0
2007-02-14 12:25:00,92.56,92.56,92.35,92.47,35800.0,59.564,59.564,59.4289,59.5061,35800.0
2007-02-14 12:30:00,92.49,92.68,92.45,92.68,13400.0,59.519,59.6412,59.4932,59.6412,13400.0
2007-02-14 12:35:00,92.68,92.73,92.57,92.57,9500.0,59.6412,59.6734,59.5704,59.5704,9500.0
2007-02-14 12:40:00,92.57,92.58,92.51,92.54,2500.0,59.5704,59.5769,59.5318,59.5511,2500.0
2007-02-14 12:45:00,92.54,92.77,92.53,92.77,4200.0,59.5511,59.6991,59.5447,59.6991,4200.0
2007-02-14 12:50:00,92.77,92.92,92.75,92.92,7500.0,59.6991,59.7957,59.6863,59.7957,7500.0
2007-02-14 12:55:00,92.89,93.0,92.89,92.99,11800.0,59.7764,59.8472,59.7764,59.8407,11800.0
2007-02-14 13:00:00,93.0,93.0,92.83,92.84,6300.0,59.8472,59.8472,59.7378,59.7442,6300.0
2007-02-14 13:05:00,92.82,92.9,92.82,92.86,5000.0,59.7313,59.7828,59.7313,59.7571,5000.0
2007-02-14 13:10:00,92.85,92.92,92.77,92.85,7600.0,59.7506,59.7957,59.6991,59.7506,7600.0
2007-02-14 13:15:00,92.89,93.11,92.89,92.95,32600.0,59.7764,59.9179,59.7764,59.815,32600.0
2007-02-14 13:20:00,92.99,93.07,92.99,93.05,13300.0,59.8407,59.8922,59.8407,59.8793,13300.0
2007-02-14 13:25:00,93.05,93.07,93.0,93.02,4700.0,59.8793,59.8922,59.8472,59.86,4700.0
2007-02-14 13:30:00,93.0,93.15,93.0,93.14,23600.0,59.8472,59.9437,59.8472,59.9373,23600.0
2007-02-14 13:35:00,93.15,93.15,93.09,93.09,12300.0,59.9437,59.9437,59.9051,59.9051,12300.0
2007-02-14 13:40:00,93.1,93.11,92.96,92.99,16700.0,59.9115,59.9179,59.8214,59.8407,16700.0
2007-02-14 13:45:00,93.02,93.05,92.91,93.05,5600.0,59.86,59.8793,59.7892,59.8793,5600.0
2007-02-14 13:50:00,93.02,93.24,93.02,93.1,21400.0,59.86,60.0016,59.86,59.9115,21400.0
2007-02-14 13:55:00,93.04,93.13,93.02,93.13,8600.0,59.8729,59.9308,59.86,59.9308,8600.0
2007-02-14 14:00:00,93.08,93.15,93.08,93.12,2300.0,59.8986,59.9437,59.8986,59.9244,2300.0
2007-02-14 14:05:00,93.12,93.3,93.06,93.23,17800.0,59.9244,60.0402,59.8858,59.9952,17800.0
2007-02-14 14:10:00,93.25,93.25,93.2,93.21,22200.0,60.008,60.008,59.9759,59.9823,22200.0
2007-02-14 14:15:00,93.2,93.2,93.08,93.08,10700.0,59.9759,59.9759,59.8986,59.8986,10700.0
2007-02-14 14:20:00,93.12,93.13,93.0,93.1,6600.0,59.9244,59.9308,59.8472,59.9115,6600.0
2007-02-14 14:25:00,93.08,93.08,92.8,92.86,22300.0,59.8986,59.8986,59.7185,59.7571,22300.0
2007-02-14 14:30:00,92.87,92.97,92.87,92.95,4700.0,59.7635,59.8279,59.7635,59.815,4700.0
2007-02-14 14:35:00,92.95,92.97,92.92,92.95,7900.0,59.815,59.8279,59.7957,59.815,7900.0
2007-02-14 14:40:00,92.94,92.96,92.88,92.91,6900.0,59.8085,59.8214,59.7699,59.7892,6900.0
2007-02-14 14:45:00,92.88,92.88,92.65,92.65,11500.0,59.7699,59.7699,59.6219,59.6219,11500.0
2007-02-14 14:50:00,92.7,92.73,92.56,92.62,21100.0,59.6541,59.6734,59.564,59.6026,21100.0
2007-02-14 14:55:00,92.61,92.74,92.56,92.74,13900.0,59.5962,59.6798,59.564,59.6798,13900.0
2007-02-14 15:00:00,92.71,92.74,92.64,92.7,9100.0,59.6605,59.6798,59.6155,59.6541,9100.0
2007-02-14 15:05:00,92.7,92.91,92.7,92.87,15800.0,59.6541,59.7892,59.6541,59.7635,15800.0
2007-02-14 15:10:00,92.83,92.98,92.75,92.93,12300.0,59.7378,59.8343,59.6863,59.8021,12300.0
2007-02-14 15:15:00,92.93,93.07,92.88,93.07,11000.0,59.8021,59.8922,59.7699,59.8922,11000.0
2007-02-14 15:20:00,93.02,93.11,92.98,93.06,8900.0,59.86,59.9179,59.8343,59.8858,8900.0
2007-02-14 15:25:00,93.06,93.08,92.93,93.01,18500.0,59.8858,59.8986,59.8021,59.8536,18500.0
2007-02-14 15:30:00,93.03,93.03,92.95,92.95,12000.0,59.8665,59.8665,59.815,59.815,12000.0
2007-02-14 15:35:00,92.95,92.96,92.87,92.96,12100.0,59.815,59.8214,59.7635,59.8214,12100.0
2007-02-14 15:40:00,92.96,92.99,92.88,92.88,7900.0,59.8214,59.8407,59.7699,59.7699,7900.0
2007-02-14 15:45:00,92.89,92.93,92.66,92.74,26000.0,59.7764,59.8021,59.6284,59.6798,26000.0
2007-02-14 15:50:00,92.73,92.82,92.69,92.71,24700.0,59.6734,59.7313,59.6477,59.6605,24700.0
2007-02-14 15:55:00,92.7,92.75,92.66,92.7,46100.0,59.6541,59.6863,59.6284,59.6541,46100.0
2007-02-15 09:30:00,93.25,93.9,92.76,93.57,63700.0,60.008,60.4263,59.6927,60.214,63700.0
2007-02-15 09:35:00,93.61,93.7,93.1,93.36,22900.0,60.2397,60.2976,59.9115,60.0788,22900.0
2007-02-15 09:40:00,93.31,93.35,92.84,92.84,14400.0,60.0466,60.0724,59.7442,59.7442,14400.0
2007-02-15 09:45:00,92.82,92.92,92.54,92.61,31900.0,59.7313,59.7957,59.5511,59.5962,31900.0
2007-02-15 09:50:00,92.54,92.69,92.27,92.3,45500.0,59.5511,59.6477,59.3774,59.3967,45500.0
2007-02-15 09:55:00,92.38,92.66,92.25,92.58,33300.0,59.4482,59.6284,59.3645,59.5769,33300.0
2007-02-15 10:00:00,92.54,92.7,92.42,92.7,18200.0,59.5511,59.6541,59.4739,59.6541,18200.0
2007-02-15 10:05:00,92.7,92.75,92.15,92.24,32400.0,59.6541,59.6863,59.3002,59.3581,32400.0
2007-02-15 10:10:00,92.23,92.59,92.15,92.47,28600.0,59.3516,59.5833,59.3002,59.5061,28600.0
2007-02-15 10:15:00,92.49,92.49,92.31,92.44,6800.0,59.519,59.519,59.4031,59.4868,6800.0
2007-02-15 10:20:00,92.37,92.4,92.31,92.36,4300.0,59.4417,59.461,59.4031,59.4353,4300.0
2007-02-15 10:25:00,92.35,92.36,91.85,91.9,49400.0,59.4289,59.4353,59.1071,59.1393,49400.0
2007-02-15 10:30:00,91.93,92.27,91.93,92.23,12600.0,59.1586,59.3774,59.1586,59.3516,12600.0
2007-02-15 10:35:00,92.23,92.32,91.92,91.99,10200.0,59.3516,59.4096,59.1522,59.1972,10200.0
2007-02-15 10:40:00,91.91,91.91,91.56,91.69,57600.0,59.1457,59.1457,58.9205,59.0042,57600.0
2007-02-15 10:45:00,91.69,91.9,91.55,91.72,25900.0,59.0042,59.1393,58.9141,59.0235,25900.0
2007-02-15 10:50:00,91.73,92.2,91.7,92.11,24400.0,59.0299,59.3323,59.0106,59.2744,24400.0
2007-02-15 10:55:00,92.08,92.2,91.89,91.92,16500.0,59.2551,59.3323,59.1329,59.1522,16500.0
2007-02-15 11:00:00,91.87,91.9,91.72,91.79,40000.0,59.12,59.1393,59.0235,59.0685,40000.0
2007-02-15 11:05:00,91.82,91.82,91.63,91.75,27300.0,59.0878,59.0878,58.9655,59.0428,27300.0
2007-02-15 11:10:00,91.78,92.03,91.71,92.01,11700.0,59.0621,59.2229,59.017,59.2101,11700.0
2007-02-15 11:15:00,92.01,92.38,91.94,92.34,17700.0,59.2101,59.4482,59.165,59.4224,17700.0
2007-02-15 11:20:00,92.35,92.35,91.97,92.03,13700.0,59.4289,59.4289,59.1843,59.2229,13700.0
2007-02-15 11:25:00,92.03,92.07,91.89,91.94,7100.0,59.2229,59.2487,59.1329,59.165,7100.0
2007-02-15 11:30:00,91.95,91.95,91.75,91.75,7300.0,59.1715,59.1715,59.0428,59.0428,7300.0
2007-02-15 11:35:00,91.75,91.77,91.7,91.7,11000.0,59.0428,59.0556,59.0106,59.0106,11000.0
2007-02-15 11:40:00,91.7,91.84,91.6,91.84,28300.0,59.0106,59.1007,58.9462,59.1007,28300.0
2007-02-15 11:45:00,91.84,91.93,91.6,91.61,38900.0,59.1007,59.1586,58.9462,58.9527,38900.0
2007-02-15 11:50:00,91.61,91.66,91.58,91.58,10600.0,58.9527,58.9848,58.9334,58.9334,10600.0
2007-02-15 11:55:00,91.58,91.61,91.52,91.57,9500.0,58.9334,58.9527,58.8948,58.9269,9500.0
2007-02-15 12:00:00,91.55,91.75,91.55,91.6,9700.0,58.9141,59.0428,58.9141,58.9462,9700.0
2007-02-15 12:05:00,91.6,91.6,91.52,91.55,8400.0,58.9462,58.9462,58.8948,58.9141,8400.0
2007-02-15 12:10:00,91.56,91.67,91.45,91.49,34200.0,58.9205,58.9913,58.8497,58.8754,34200.0
2007-02-15 12:15:00,91.49,91.62,91.36,91.61,15000.0,58.8754,58.9591,58.7918,58.9527,15000.0
2007-02-15 12:20:00,91.66,91.7,91.53,91.59,6800.0,58.9848,59.0106,58.9012,58.9398,6800.0
2007-02-15 12:25:00,91.57,91.57,91.5,91.51,3800.0,58.9269,58.9269,58.8819,58.8883,3800.0
2007-02-15 12:30:00,91.54,91.54,91.46,91.46,6100.0,58.9076,58.9076,58.8561,58.8561,6100.0
2007-02-15 12:35:00,91.46,91.48,91.38,91.41,10200.0,58.8561,58.869,58.8047,58.824,10200.0
2007-02-15 12:40:00,91.39,91.6,91.39,91.51,11000.0,58.8111,58.9462,58.8111,58.8883,11000.0
2007-02-15 12:45:00,91.5,91.53,91.35,91.36,13200.0,58.8819,58.9012,58.7854,58.7918,13200.0
2007-02-15 12:50:00,91.36,91.37,91.25,91.36,16100.0,58.7918,58.7982,58.721,58.7918,16100.0
2007-02-15 12:55:00,91.35,91.49,91.3,91.45,8400.0,58.7854,58.8754,58.7532,58.8497,8400.0
2007-02-15 13:00:00,91.46,91.47,91.38,91.43,8400.0,58.8561,58.8626,58.8047,58.8368,8400.0
2007-02-15 13:05:00,91.43,91.55,91.41,91.49,17900.0,58.8368,58.9141,58.824,58.8754,17900.0
2007-02-15 13:10:00,91.46,91.57,91.38,91.57,14300.0,58.8561,58.9269,58.8047,58.9269,14300.0
2007-02-15 13:15:00,91.57,91.64,91.55,91.63,6500.0,58.9269,58.972,58.9141,58.9655,6500.0
2007-02-15 13:20:00,91.64,91.91,91.58,91.86,22500.0,58.972,59.1457,58.9334,59.1135,22500.0
2007-02-15 13:25:00,91.91,92.0,91.89,91.99,15800.0,59.1457,59.2036,59.1329,59.1972,15800.0
2007-02-15 13:30:00,91.99,92.11,91.96,92.05,9300.0,59.1972,59.2744,59.1779,59.2358,9300.0
2007-02-15 13:35:00,92.08,92.35,92.07,92.13,21800.0,59.2551,59.4289,59.2487,59.2873,21800.0
2007-02-15 13:40:00,92.13,92.3,92.13,92.19,9400.0,59.2873,59.3967,59.2873,59.3259,9400.0
2007-02-15 13:45:00,92.13,92.13,91.93,92.0,9700.0,59.2873,59.2873,59.1586,59.2036,9700.0
2007-02-15 13:50:00,91.99,92.08,91.99,92.08,12800.0,59.1972,59.2551,59.1972,59.2551,12800.0
2007-02-15 13:55:00,92.09,92.17,92.09,92.11,7300.0,59.2616,59.313,59.2616,59.2744,7300.0
2007-02-15 14:00:00,92.11,92.17,92.0,92.01,10900.0,59.2744,59.313,59.2036,59.2101,10900.0
2007-02-15 14:05:00,92.03,92.03,91.9,91.93,9400.0,59.2229,59.2229,59.1393,59.1586,9400.0
2007-02-15 14:10:00,91.93,91.98,91.92,91.95,21200.0,59.1586,59.1908,59.1522,59.1715,21200.0
2007-02-15 14:15:00,91.95,92.11,91.94,92.07,11200.0,59.1715,59.2744,59.165,59.2487,11200.0
2007-02-15 14:20:00,92.07,92.1,92.07,92.08,4900.0,59.2487,59.268,59.2487,59.2551,4900.0
2007-02-15 14:25:00,92.08,92.09,91.86,91.86,5700.0,59.2551,59.2616,59.1135,59.1135,5700.0
2007-02-15 14:30:00,91.85,91.9,91.82,91.9,5000.0,59.1071,59.1393,59.0878,59.1393,5000.0
2007-02-15 14:35:00,91.9,91.93,91.85,91.93,8100.0,59.1393,59.1586,59.1071,59.1586,8100.0
2007-02-15 14:40:00,91.91,91.92,91.73,91.78,10200.0,59.1457,59.1522,59.0299,59.0621,10200.0
2007-02-15 14:45:00,91.76,91.83,91.66,91.83,8800.0,59.0492,59.0942,58.9848,59.0942,8800.0
2007-02-15 14:50:00,91.83,92.16,91.79,92.15,13200.0,59.0942,59.3066,59.0685,59.3002,13200.0
2007-02-15 14:55:00,92.16,92.16,92.11,92.13,5100.0,59.3066,59.3066,59.2744,59.2873,5100.0
2007-02-15 15:00:00,92.13,92.13,91.9,91.97,13000.0,59.2873,59.2873,59.1393,59.1843,13000.0
2007-02-15 15:05:00,91.92,91.98,91.91,91.98,5500.0,59.1522,59.1908,59.1457,59.1908,5500.0
2007-02-15 15:10:00,91.98,92.0,91.91,91.91,6200.0,59.1908,59.2036,59.1457,59.1457,6200.0
2007-02-15 15:15:00,91.91,91.96,91.75,91.95,34200.0,59.1457,59.1779,59.0428,59.1715,34200.0
2007-02-15 15:20:00,91.95,91.98,91.76,91.98,13600.0,59.1715,59.1908,59.0492,59.1908,13600.0
2007-02-15 15:25:00,92.01,92.14,91.94,91.94,8800.0,59.2101,59.2937,59.165,59.165,8800.0
2007-02-15 15:30:00,91.93,91.95,91.75,91.83,10100.0,59.1586,59.1715,59.0428,59.0942,10100.0
2007-02-15 15:35:00,91.83,91.95,91.78,91.84,16900.0,59.0942,59.1715,59.0621,59.1007,16900.0
2007-02-15 15:40:00,91.84,91.91,91.81,91.9,10000.0,59.1007,59.1457,59.0814,59.1393,10000.0
2007-02-15 15:45:00,91.9,91.91,91.75,91.78,10800.0,59.1393,59.1457,59.0428,59.0621,10800.0
2007-02-15 15:50:00,91.78,91.91,91.76,91.82,15100.0,59.0621,59.1457,59.0492,59.0878,15100.0
2007-02-15 15:55:00,91.81,91.85,91.7,91.75,31100.0,59.0814,59.1071,59.0106,59.0428,31100.0
2007-02-16 09:30:00,91.85,92.1,91.85,91.98,25200.0,59.1071,59.268,59.1071,59.1908,25200.0
2007-02-16 09:35:00,91.98,91.98,91.81,91.89,17600.0,59.1908,59.1908,59.0814,59.1329,17600.0
2007-02-16 09:40:00,91.93,92.2,91.88,92.16,42400.0,59.1586,59.3323,59.1264,59.3066,42400.0
2007-02-16 09:45:00,92.14,92.14,91.7,91.89,75400.0,59.2937,59.2937,59.0106,59.1329,75400.0
2007-02-16 09:50:00,91.8,92.62,91.8,92.38,38900.0,59.0749,59.6026,59.0749,59.4482,38900.0
2007-02-16 09:55:00,92.33,92.61,92.13,92.44,23200.0,59.416,59.5962,59.2873,59.4868,23200.0
2007-02-16 10:00:00,92.4,92.48,92.11,92.4,17600.0,59.461,59.5125,59.2744,59.461,17600.0
2007-02-16 10:05:00,92.4,92.46,92.25,92.28,17600.0,59.461,59.4997,59.3645,59.3838,17600.0
2007-02-16 10:10:00,92.23,92.54,92.21,92.46,22000.0,59.3516,59.5511,59.3388,59.4997,22000.0
2007-02-16 10:15:00,92.45,92.59,92.43,92.47,18800.0,59.4932,59.5833,59.4804,59.5061,18800.0
2007-02-16 10:20:00,92.5,92.6,92.45,92.45,14100.0,59.5254,59.5898,59.4932,59.4932,14100.0
2007-02-16 10:25:00,92.43,92.53,92.39,92.39,11400.0,59.4804,59.5447,59.4546,59.4546,11400.0
2007-02-16 10:30:00,92.39,92.39,91.97,92.03,26300.0,59.4546,59.4546,59.1843,59.2229,26300.0
2007-02-16 10:35:00,92.01,92.23,91.85,92.23,23500.0,59.2101,59.3516,59.1071,59.3516,23500.0
2007-02-16 10:40:00,92.2,92.21,92.06,92.12,13800.0,59.3323,59.3388,59.2423,59.2809,13800.0
2007-02-16 10:45:00,92.1,92.39,92.08,92.2,21400.0,59.268,59.4546,59.2551,59.3323,21400.0
2007-02-16 10:50:00,92.24,92.29,92.03,92.26,25200.0,59.3581,59.3903,59.2229,59.371,25200.0
2007-02-16 10:55:00,92.28,92.31,92.23,92.23,10800.0,59.3838,59.4031,59.3516,59.3516,10800.0
2007-02-16 11:00:00,92.23,92.33,92.22,92.27,12100.0,59.3516,59.416,59.3452,59.3774,12100.0
2007-02-16 11:05:00,92.25,92.28,92.17,92.27,17500.0,59.3645,59.3838,59.313,59.3774,17500.0
2007-02-16 11:10:00,92.26,92.28,92.25,92.25,6600.0,59.371,59.3838,59.3645,59.3645,6600.0
2007-02-16 11:15:00,92.27,92.27,92.25,92.25,4500.0,59.3774,59.3774,59.3645,59.3645,4500.0
2007-02-16 11:20:00,92.25,92.68,92.25,92.68,36600.0,59.3645,59.6412,59.3645,59.6412,36600.0
2007-02-16 11:25:00,92.66,92.68,92.52,92.53,8000.0,59.6284,59.6412,59.5383,59.5447,8000.0
2007-02-16 11:30:00,92.53,92.6,92.37,92.43,27100.0,59.5447,59.5898,59.4417,59.4804,27100.0
2007-02-16 11:35:00,92.42,92.67,92.4,92.6,21800.0,59.4739,59.6348,59.461,59.5898,21800.0
2007-02-16 11:40:00,92.57,93.0,92.55,92.9,35100.0,59.5704,59.8472,59.5576,59.7828,35100.0
2007-02-16 11:45:00,92.95,93.0,92.88,92.91,13000.0,59.815,59.8472,59.7699,59.7892,13000.0
2007-02-16 11:50:00,92.91,92.91,92.7,92.74,20400.0,59.7892,59.7892,59.6541,59.6798,20400.0
2007-02-16 11:55:00,92.76,92.77,92.65,92.65,8900.0,59.6927,59.6991,59.6219,59.6219,8900.0
2007-02-16 12:00:00,92.66,92.69,92.53,92.55,23700.0,59.6284,59.6477,59.5447,59.5576,23700.0
2007-02-16 12:05:00,92.53,92.53,92.34,92.41,15400.0,59.5447,59.5447,59.4224,59.4675,15400.0
2007-02-16 12:10:00,92.43,92.45,92.4,92.45,6700.0,59.4804,59.4932,59.461,59.4932,6700.0
2007-02-16 12:15:00,92.44,92.48,92.33,92.48,13400.0,59.4868,59.5125,59.416,59.5125,13400.0
2007-02-16 12:20:00,92.47,92.57,92.45,92.55,4800.0,59.5061,59.5704,59.4932,59.5576,4800.0
2007-02-16 12:25:00,92.54,92.55,92.44,92.45,5300.0,59.5511,59.5576,59.4868,59.4932,5300.0
2007-02-16 12:30:00,92.45,92.46,92.39,92.4,8300.0,59.4932,59.4997,59.4546,59.461,8300.0
2007-02-16 12:35:00,92.4,92.43,92.37,92.37,5600.0,59.461,59.4804,59.4417,59.4417,5600.0
2007-02-16 12:40:00,92.3,92.32,92.12,92.27,19600.0,59.3967,59.4096,59.2809,59.3774,19600.0
2007-02-16 12:45:00,92.26,92.31,92.25,92.26,2200.0,59.371,59.4031,59.3645,59.371,2200.0
2007-02-16 12:50:00,92.22,92.23,92.05,92.05,7200.0,59.3452,59.3516,59.2358,59.2358,7200.0
2007-02-16 12:55:00,92.02,92.11,91.93,91.94,17300.0,59.2165,59.2744,59.1586,59.165,17300.0
2007-02-16 13:00:00,91.94,92.07,91.92,91.99,8100.0,59.165,59.2487,59.1522,59.1972,8100.0
2007-02-16 13:05:00,91.99,92.0,91.93,91.93,6300.0,59.1972,59.2036,59.1586,59.1586,6300.0
2007-02-16 13:10:00,91.95,91.95,91.65,91.65,17600.0,59.1715,59.1715,58.9784,58.9784,17600.0
2007-02-16 13:15:00,91.65,91.65,91.51,91.59,8600.0,58.9784,58.9784,58.8883,58.9398,8600.0
2007-02-16 13:20:00,91.59,91.68,91.26,91.28,57300.0,58.9398,58.9977,58.7274,58.7403,57300.0
2007-02-16 13:25:00,91.26,91.27,91.04,91.09,58800.0,58.7274,58.7339,58.5859,58.618,58800.0
2007-02-16 13:30:00,91.08,91.25,91.08,91.2,20400.0,58.6116,58.721,58.6116,58.6888,20400.0
2007-02-16 13:35:00,91.16,91.28,91.15,91.26,14400.0,58.6631,58.7403,58.6567,58.7274,14400.0
2007-02-16 13:40:00,91.24,91.25,91.2,91.2,5500.0,58.7146,58.721,58.6888,58.6888,5500.0
2007-02-16 13:45:00,91.21,91.21,91.1,91.14,17600.0,58.6953,58.6953,58.6245,58.6502,17600.0
2007-02-16 13:50:00,91.14,91.2,91.13,91.14,4400.0,58.6502,58.6888,58.6438,58.6502,4400.0
2007-02-16 13:55:00,91.14,91.19,91.14,91.19,6700.0,58.6502,58.6824,58.6502,58.6824,6700.0
2007-02-16 14:00:00,91.19,91.4,91.18,91.37,16500.0,58.6824,58.8175,58.676,58.7982,16500.0
2007-02-16 14:05:00,91.32,91.48,91.32,91.47,13400.0,58.766,58.869,58.766,58.8626,13400.0
2007-02-16 14:10:00,91.46,91.55,91.42,91.54,13900.0,58.8561,58.9141,58.8304,58.9076,13900.0
2007-02-16 14:15:00,91.51,91.71,91.43,91.43,17500.0,58.8883,59.017,58.8368,58.8368,17500.0
2007-02-16 14:20:00,91.44,91.44,91.21,91.33,10600.0,58.8433,58.8433,58.6953,58.7725,10600.0
2007-02-16 14:25:00,91.3,91.5,91.22,91.36,23300.0,58.7532,58.8819,58.7017,58.7918,23300.0
2007-02-16 14:30:00,91.32,91.32,91.25,91.31,6900.0,58.766,58.766,58.721,58.7596,6900.0
2007-02-16 14:35:00,91.31,91.33,91.27,91.29,6900.0,58.7596,58.7725,58.7339,58.7467,6900.0
2007-02-16 14:40:00,91.29,91.35,91.26,91.33,4500.0,58.7467,58.7854,58.7274,58.7725,4500.0
2007-02-16 14:45:00,91.35,91.42,91.34,91.41,5800.0,58.7854,58.8304,58.7789,58.824,5800.0
2007-02-16 14:50:00,91.38,91.53,91.34,91.53,8200.0,58.8047,58.9012,58.7789,58.9012,8200.0
2007-02-16 14:55:00,91.49,91.56,91.37,91.45,23800.0,58.8754,58.9205,58.7982,58.8497,23800.0
2007-02-16 15:00:00,91.45,91.57,91.44,91.57,16500.0,58.8497,58.9269,58.8433,58.9269,16500.0
2007-02-16 15:05:00,91.57,91.58,91.5,91.52,20600.0,58.9269,58.9334,58.8819,58.8948,20600.0
2007-02-16 15:10:00,91.51,91.54,91.48,91.51,23700.0,58.8883,58.9076,58.869,58.8883,23700.0
2007-02-16 15:15:00,91.5,91.56,91.45,91.54,16100.0,58.8819,58.9205,58.8497,58.9076,16100.0
2007-02-16 15:20:00,91.53,91.59,91.49,91.59,22400.0,58.9012,58.9398,58.8754,58.9398,22400.0
2007-02-16 15:25:00,91.58,91.62,91.57,91.6,12400.0,58.9334,58.9591,58.9269,58.9462,12400.0
2007-02-16 15:30:00,91.59,91.62,91.57,91.58,14800.0,58.9398,58.9591,58.9269,58.9334,14800.0
2007-02-16 15:35:00,91.58,91.67,91.57,91.62,18100.0,58.9334,58.9913,58.9269,58.9591,18100.0
2007-02-16 15:40:00,91.62,91.7,91.6,91.69,32200.0,58.9591,59.0106,58.9462,59.0042,32200.0
2007-02-16 15:45:00,91.69,91.85,91.67,91.74,25500.0,59.0042,59.1071,58.9913,59.0363,25500.0
2007-02-16 15:50:00,91.74,91.95,91.72,91.93,60100.0,59.0363,59.1715,59.0235,59.1586,60100.0
2007-02-16 15:55:00,91.96,92.14,91.86,91.97,67900.0,59.1779,59.2937,59.1135,59.1843,67900.0
2007-02-20 09:30:00,92.75,92.75,92.1,92.1,36800.0,59.6863,59.6863,59.268,59.268,36800.0
2007-02-20 09:35:00,92.11,92.3,91.36,91.64,54900.0,59.2744,59.3967,58.7918,58.972,54900.0
2007-02-20 09:40:00,91.64,91.93,91.55,91.77,25500.0,58.972,59.1586,58.9141,59.0556,25500.0
2007-02-20 09:45:00,91.73,92.3,91.71,91.8,29800.0,59.0299,59.3967,59.017,59.0749,29800.0
2007-02-20 09:50:00,91.75,91.9,91.19,91.19,67700.0,59.0428,59.1393,58.6824,58.6824,67700.0
2007-02-20 09:55:00,91.19,91.49,91.1,91.2,34300.0,58.6824,58.8754,58.6245,58.6888,34300.0
2007-02-20 10:00:00,91.2,91.2,90.78,90.97,69800.0,58.6888,58.6888,58.4185,58.5408,69800.0
2007-02-20 10:05:00,90.95,91.37,90.65,91.37,35800.0,58.5279,58.7982,58.3349,58.7982,35800.0
2007-02-20 10:10:00,91.34,91.38,90.97,91.07,24600.0,58.7789,58.8047,58.5408,58.6052,24600.0
2007-02-20 10:15:00,91.07,91.09,90.86,90.89,13800.0,58.6052,58.618,58.47,58.4893,13800.0
2007-02-20 10:20:00,90.9,91.0,90.88,90.92,10400.0,58.4958,58.5601,58.4829,58.5086,10400.0
2007-02-20 10:25:00,90.9,91.13,90.9,91.12,17300.0,58.4958,58.6438,58.4958,58.6373,17300.0
2007-02-20 10:30:00,91.13,91.34,91.09,91.3,28300.0,58.6438,58.7789,58.618,58.7532,28300.0
2007-02-20 10:35:00,91.26,91.41,91.18,91.41,37600.0,58.7274,58.824,58.676,58.824,37600.0
2007-02-20 10:40:00,91.43,91.62,91.33,91.62,20000.0,58.8368,58.9591,58.7725,58.9591,20000.0
2007-02-20 10:45:00,91.62,91.75,91.51,91.73,24700.0,58.9591,59.0428,58.8883,59.0299,24700.0
2007-02-20 10:50:00,91.75,91.93,91.69,91.86,12400.0,59.0428,59.1586,59.0042,59.1135,12400.0
2007-02-20 10:55:00,91.88,91.9,91.73,91.74,15700.0,59.1264,59.1393,59.0299,59.0363,15700.0
2007-02-20 11:00:00,91.75,91.9,91.74,91.78,7600.0,59.0428,59.1393,59.0363,59.0621,7600.0
2007-02-20 11:05:00,91.78,91.78,91.35,91.44,17900.0,59.0621,59.0621,58.7854,58.8433,17900.0
2007-02-20 11:10:00,91.37,91.42,91.28,91.4,6700.0,58.7982,58.8304,58.7403,58.8175,6700.0
2007-02-20 11:15:00,91.47,92.0,91.47,92.0,25000.0,58.8626,59.2036,58.8626,59.2036,25000.0
2007-02-20 11:20:00,92.0,92.62,91.96,92.6,48700.0,59.2036,59.6026,59.1779,59.5898,48700.0
2007-02-20 11:25:00,92.61,92.68,92.35,92.41,22200.0,59.5962,59.6412,59.4289,59.4675,22200.0
2007-02-20 11:30:00,92.49,92.65,92.42,92.62,16300.0,59.519,59.6219,59.4739,59.6026,16300.0
2007-02-20 11:35:00,92.63,92.65,92.46,92.65,14400.0,59.6091,59.6219,59.4997,59.6219,14400.0
2007-02-20 11:40:00,92.61,92.65,92.49,92.57,8000.0,59.5962,59.6219,59.519,59.5704,8000.0
2007-02-20 11:45:00,92.57,92.8,92.57,92.8,35600.0,59.5704,59.7185,59.5704,59.7185,35600.0
2007-02-20 11:50:00,92.8,92.89,92.77,92.82,19200.0,59.7185,59.7764,59.6991,59.7313,19200.0
2007-02-20 11:55:00,92.85,93.12,92.76,92.98,59400.0,59.7506,59.9244,59.6927,59.8343,59400.0
2007-02-20 12:00:00,92.91,92.99,92.85,92.9,5200.0,59.7892,59.8407,59.7506,59.7828,5200.0
2007-02-20 12:05:00,92.9,92.98,92.85,92.97,28700.0,59.7828,59.8343,59.7506,59.8279,28700.0
2007-02-20 12:10:00,92.91,92.91,92.71,92.75,15500.0,59.7892,59.7892,59.6605,59.6863,15500.0
2007-02-20 12:15:00,92.8,92.8,92.59,92.73,27800.0,59.7185,59.7185,59.5833,59.6734,27800.0
2007-02-20 12:20:00,92.66,92.67,92.43,92.58,31500.0,59.6284,59.6348,59.4804,59.5769,31500.0
2007-02-20 12:25:00,92.58,92.74,92.4,92.69,25200.0,59.5769,59.6798,59.461,59.6477,25200.0
2007-02-20 12:30:00,92.65,92.68,92.46,92.53,8900.0,59.6219,59.6412,59.4997,59.5447,8900.0
2007-02-20 12:35:00,92.48,92.53,92.4,92.46,14700.0,59.5125,59.5447,59.461,59.4997,14700.0
2007-02-20 12:40:00,92.45,92.53,92.4,92.4,10200.0,59.4932,59.5447,59.461,59.461,10200.0
2007-02-20 12:45:00,92.44,92.44,92.12,92.16,19100.0,59.4868,59.4868,59.2809,59.3066,19100.0
2007-02-20 12:50:00,92.16,92.25,92.05,92.1,9600.0,59.3066,59.3645,59.2358,59.268,9600.0
2007-02-20 12:55:00,92.1,92.19,92.0,92.12,15400.0,59.268,59.3259,59.2036,59.2809,15400.0
2007-02-20 13:00:00,92.13,92.26,92.13,92.22,13100.0,59.2873,59.371,59.2873,59.3452,13100.0
2007-02-20 13:05:00,92.19,92.46,92.19,92.46,21500.0,59.3259,59.4997,59.3259,59.4997,21500.0
2007-02-20 13:10:00,92.46,92.49,92.25,92.25,8100.0,59.4997,59.519,59.3645,59.3645,8100.0
2007-02-20 13:15:00,92.25,92.25,92.15,92.15,7000.0,59.3645,59.3645,59.3002,59.3002,7000.0
2007-02-20 13:20:00,92.18,92.27,92.15,92.22,7900.0,59.3195,59.3774,59.3002,59.3452,7900.0
2007-02-20 13:25:00,92.21,92.26,92.15,92.23,13700.0,59.3388,59.371,59.3002,59.3516,13700.0
2007-02-20 13:30:00,92.23,92.3,92.22,92.28,12700.0,59.3516,59.3967,59.3452,59.3838,12700.0
2007-02-20 13:35:00,92.26,92.65,92.26,92.63,12500.0,59.371,59.6219,59.371,59.6091,12500.0
2007-02-20 13:40:00,92.6,92.6,92.43,92.47,11200.0,59.5898,59.5898,59.4804,59.5061,11200.0
2007-02-20 13:45:00,92.42,92.57,92.28,92.53,21600.0,59.4739,59.5704,59.3838,59.5447,21600.0
2007-02-20 13:50:00,92.51,92.79,92.51,92.75,8900.0,59.5318,59.712,59.5318,59.6863,8900.0
2007-02-20 13:55:00,92.74,92.75,92.58,92.69,5100.0,59.6798,59.6863,59.5769,59.6477,5100.0
2007-02-20 14:00:00,92.69,92.72,92.52,92.53,11400.0,59.6477,59.667,59.5383,59.5447,11400.0
2007-02-20 14:05:00,92.53,92.74,92.53,92.62,11800.0,59.5447,59.6798,59.5447,59.6026,11800.0
2007-02-20 14:10:00,92.59,92.73,92.59,92.7,3000.0,59.5833,59.6734,59.5833,59.6541,3000.0
2007-02-20 14:15:00,92.63,92.79,92.63,92.75,14700.0,59.6091,59.712,59.6091,59.6863,14700.0
2007-02-20 14:20:00,92.78,92.8,92.59,92.68,7000.0,59.7056,59.7185,59.5833,59.6412,7000.0
2007-02-20 14:25:00,92.6,92.8,92.52,92.75,23000.0,59.5898,59.7185,59.5383,59.6863,23000.0
2007-02-20 14:30:00,92.79,92.86,92.79,92.85,12600.0,59.712,59.7571,59.712,59.7506,12600.0
2007-02-20 14:35:00,92.84,92.9,92.74,92.9,24100.0,59.7442,59.7828,59.6798,59.7828,24100.0
2007-02-20 14:40:00,92.87,92.87,92.8,92.86,8100.0,59.7635,59.7635,59.7185,59.7571,8100.0
2007-02-20 14:45:00,92.83,93.15,92.78,93.15,33800.0,59.7378,59.9437,59.7056,59.9437,33800.0
2007-02-20 14:50:00,93.11,93.42,93.07,93.4,41800.0,59.9179,60.1174,59.8922,60.1046,41800.0
2007-02-20 14:55:00,93.4,93.65,93.32,93.63,33900.0,60.1046,60.2654,60.0531,60.2526,33900.0
2007-02-20 15:00:00,93.59,93.59,93.3,93.46,29500.0,60.2268,60.2268,60.0402,60.1432,29500.0
2007-02-20 15:05:00,93.41,93.59,93.29,93.33,47000.0,60.111,60.2268,60.0338,60.0595,47000.0
2007-02-20 15:10:00,93.33,93.37,93.18,93.23,21500.0,60.0595,60.0853,59.963,59.9952,21500.0
2007-02-20 15:15:00,93.23,93.24,93.09,93.22,20000.0,59.9952,60.0016,59.9051,59.9887,20000.0
2007-02-20 15:20:00,93.19,93.29,93.17,93.29,12000.0,59.9694,60.0338,59.9566,60.0338,12000.0
2007-02-20 15:25:00,93.28,93.39,93.22,93.3,19500.0,60.0273,60.0981,59.9887,60.0402,19500.0
2007-02-20 15:30:00,93.3,93.31,93.12,93.23,18100.0,60.0402,60.0466,59.9244,59.9952,18100.0
2007-02-20 15:35:00,93.25,93.34,93.2,93.34,18600.0,60.008,60.066,59.9759,60.066,18600.0
2007-02-20 15:40:00,93.31,93.32,93.17,93.21,24700.0,60.0466,60.0531,59.9566,59.9823,24700.0
2007-02-20 15:45:00,93.21,93.24,93.06,93.22,38700.0,59.9823,60.0016,59.8858,59.9887,38700.0
2007-02-20 15:50:00,93.21,93.22,92.92,93.0,45400.0,59.9823,59.9887,59.7957,59.8472,45400.0
2007-02-20 15:55:00,92.99,93.21,92.97,93.14,31900.0,59.8407,59.9823,59.8279,59.9373,31900.0
2007-02-21 09:30:00,92.2,92.35,92.04,92.18,46300.0,59.3323,59.4289,59.2294,59.3195,46300.0
2007-02-21 09:35:00,92.14,92.25,91.87,91.93,58000.0,59.2937,59.3645,59.12,59.1586,58000.0
2007-02-21 09:40:00,91.9,92.0,91.62,91.83,43300.0,59.1393,59.2036,58.9591,59.0942,43300.0
2007-02-21 09:45:00,91.8,91.82,91.5,91.61,56700.0,59.0749,59.0878,58.8819,58.9527,56700.0
2007-02-21 09:50:00,91.56,91.94,91.35,91.88,64000.0,58.9205,59.165,58.7854,59.1264,64000.0
2007-02-21 09:55:00,91.89,92.25,91.8,92.13,30100.0,59.1329,59.3645,59.0749,59.2873,30100.0
2007-02-21 10:00:00,92.13,92.19,92.0,92.02,13500.0,59.2873,59.3259,59.2036,59.2165,13500.0
2007-02-21 10:05:00,92.02,92.11,91.9,91.93,23500.0,59.2165,59.2744,59.1393,59.1586,23500.0
2007-02-21 10:10:00,91.94,92.25,91.9,92.23,24200.0,59.165,59.3645,59.1393,59.3516,24200.0
2007-02-21 10:15:00,92.18,92.18,92.06,92.14,11200.0,59.3195,59.3195,59.2423,59.2937,11200.0
2007-02-21 10:20:00,92.13,92.2,92.05,92.07,11600.0,59.2873,59.3323,59.2358,59.2487,11600.0
2007-02-21 10:25:00,92.1,92.24,92.1,92.24,15300.0,59.268,59.3581,59.268,59.3581,15300.0
2007-02-21 10:30:00,92.24,92.7,92.23,92.63,41700.0,59.3581,59.6541,59.3516,59.6091,41700.0
2007-02-21 10:35:00,92.64,92.94,92.57,92.59,48100.0,59.6155,59.8085,59.5704,59.5833,48100.0
2007-02-21 10:40:00,92.63,92.7,92.5,92.7,40300.0,59.6091,59.6541,59.5254,59.6541,40300.0
2007-02-21 10:45:00,92.7,92.72,92.33,92.64,21800.0,59.6541,59.667,59.416,59.6155,21800.0
2007-02-21 10:50:00,92.69,92.73,92.52,92.61,13100.0,59.6477,59.6734,59.5383,59.5962,13100.0
2007-02-21 10:55:00,92.58,92.72,92.5,92.61,17800.0,59.5769,59.667,59.5254,59.5962,17800.0
2007-02-21 11:00:00,92.62,92.62,92.2,92.22,16100.0,59.6026,59.6026,59.3323,59.3452,16100.0
2007-02-21 11:05:00,92.22,92.39,92.02,92.06,19800.0,59.3452,59.4546,59.2165,59.2423,19800.0
2007-02-21 11:10:00,92.06,92.6,92.06,92.19,20300.0,59.2423,59.5898,59.2423,59.3259,20300.0
2007-02-21 11:15:00,92.18,92.3,92.13,92.2,15300.0,59.3195,59.3967,59.2873,59.3323,15300.0
2007-02-21 11:20:00,92.24,92.27,92.1,92.25,6200.0,59.3581,59.3774,59.268,59.3645,6200.0
2007-02-21 11:25:00,92.25,92.27,92.22,92.25,3800.0,59.3645,59.3774,59.3452,59.3645,3800.0
2007-02-21 11:30:00,92.26,92.86,92.24,92.8,43800.0,59.371,59.7571,59.3581,59.7185,43800.0
2007-02-21 11:35:00,92.81,92.81,92.55,92.7,7800.0,59.7249,59.7249,59.5576,59.6541,7800.0
2007-02-21 11:40:00,92.7,92.85,92.63,92.77,13800.0,59.6541,59.7506,59.6091,59.6991,13800.0
2007-02-21 11:45:00,92.71,92.72,92.65,92.71,5000.0,59.6605,59.667,59.6219,59.6605,5000.0
2007-02-21 11:50:00,92.67,92.71,92.56,92.71,9500.0,59.6348,59.6605,59.564,59.6605,9500.0
2007-02-21 11:55:00,92.72,92.72,92.52,92.56,6800.0,59.667,59.667,59.5383,59.564,6800.0
2007-02-21 12:00:00,92.56,92.74,92.4,92.61,26000.0,59.564,59.6798,59.461,59.5962,26000.0
2007-02-21 12:05:00,92.64,92.85,92.58,92.82,10200.0,59.6155,59.7506,59.5769,59.7313,10200.0
2007-02-21 12:10:00,92.82,92.84,92.56,92.56,6900.0,59.7313,59.7442,59.564,59.564,6900.0
2007-02-21 12:15:00,92.57,92.77,92.57,92.7,10600.0,59.5704,59.6991,59.5704,59.6541,10600.0
2007-02-21 12:20:00,92.72,92.79,92.68,92.76,18300.0,59.667,59.712,59.6412,59.6927,18300.0
2007-02-21 12:25:00,92.72,92.73,92.59,92.71,7000.0,59.667,59.6734,59.5833,59.6605,7000.0
2007-02-21 12:30:00,92.69,92.95,92.66,92.95,26400.0,59.6477,59.815,59.6284,59.815,26400.0
2007-02-21 12:35:00,92.95,93.12,92.95,93.11,37600.0,59.815,59.9244,59.815,59.9179,37600.0
2007-02-21 12:40:00,93.11,93.25,93.1,93.1,29800.0,59.9179,60.008,59.9115,59.9115,29800.0
2007-02-21 12:45:00,93.1,93.13,92.94,92.98,11700.0,59.9115,59.9308,59.8085,59.8343,11700.0
2007-02-21 12:50:00,92.97,93.08,92.97,93.02,7800.0,59.8279,59.8986,59.8279,59.86,7800.0
2007-02-21 12:55:00,92.99,93.02,92.75,92.75,8800.0,59.8407,59.86,59.6863,59.6863,8800.0
2007-02-21 13:00:00,92.72,92.88,92.63,92.88,14000.0,59.667,59.7699,59.6091,59.7699,14000.0
2007-02-21 13:05:00,92.87,92.88,92.8,92.81,5900.0,59.7635,59.7699,59.7185,59.7249,5900.0
2007-02-21 13:10:00,92.83,92.85,92.79,92.8,3300.0,59.7378,59.7506,59.712,59.7185,3300.0
2007-02-21 13:15:00,92.8,92.8,92.66,92.7,12700.0,59.7185,59.7185,59.6284,59.6541,12700.0
2007-02-21 13:20:00,92.69,92.78,92.57,92.57,13400.0,59.6477,59.7056,59.5704,59.5704,13400.0
2007-02-21 13:25:00,92.57,92.62,92.51,92.52,11300.0,59.5704,59.6026,59.5318,59.5383,11300.0
2007-02-21 13:30:00,92.51,92.6,92.51,92.56,8300.0,59.5318,59.5898,59.5318,59.564,8300.0
2007-02-21 13:35:00,92.55,92.78,92.53,92.65,14400.0,59.5576,59.7056,59.5447,59.6219,14400.0
2007-02-21 13:40:00,92.65,92.72,92.26,92.37,34500.0,59.6219,59.667,59.371,59.4417,34500.0
2007-02-21 13:45:00,92.37,92.37,92.11,92.34,24400.0,59.4417,59.4417,59.2744,59.4224,24400.0
2007-02-21 13:50:00,92.34,92.4,92.34,92.38,9500.0,59.4224,59.461,59.4224,59.4482,9500.0
2007-02-21 13:55:00,92.35,92.35,92.22,92.3,6600.0,59.4289,59.4289,59.3452,59.3967,6600.0
2007-02-21 14:00:00,92.31,92.35,92.15,92.29,23000.0,59.4031,59.4289,59.3002,59.3903,23000.0
2007-02-21 14:05:00,92.26,92.33,92.2,92.3,16300.0,59.371,59.416,59.3323,59.3967,16300.0
2007-02-21 14:10:00,92.3,92.85,92.28,92.77,39600.0,59.3967,59.7506,59.3838,59.6991,39600.0
2007-02-21 14:15:00,92.74,93.0,92.69,92.76,47300.0,59.6798,59.8472,59.6477,59.6927,47300.0
2007-02-21 14:20:00,92.76,92.87,92.71,92.75,6000.0,59.6927,59.7635,59.6605,59.6863,6000.0
2007-02-21 14:25:00,92.73,92.73,92.47,92.47,21000.0,59.6734,59.6734,59.5061,59.5061,21000.0
2007-02-21 14:30:00,92.44,92.51,92.3,92.32,15800.0,59.4868,59.5318,59.3967,59.4096,15800.0
2007-02-21 14:35:00,92.31,92.31,92.02,92.03,23600.0,59.4031,59.4031,59.2165,59.2229,23600.0
2007-02-21 14:40:00,92.03,92.05,91.76,91.83,44200.0,59.2229,59.2358,59.0492,59.0942,44200.0
2007-02-21 14:45:00,91.84,92.0,91.76,91.93,38000.0,59.1007,59.2036,59.0492,59.1586,38000.0
2007-02-21 14:50:00,91.94,92.15,91.92,92.15,15700.0,59.165,59.3002,59.1522,59.3002,15700.0
2007-02-21 14:55:00,92.15,92.18,92.01,92.15,14300.0,59.3002,59.3195,59.2101,59.3002,14300.0
2007-02-21 15:00:00,92.1,92.17,91.97,92.11,11300.0,59.268,59.313,59.1843,59.2744,11300.0
2007-02-21 15:05:00,92.12,92.17,92.06,92.12,6300.0,59.2809,59.313,59.2423,59.2809,6300.0
2007-02-21 15:10:00,92.12,92.31,92.12,92.16,16900.0,59.2809,59.4031,59.2809,59.3066,16900.0
2007-02-21 15:15:00,92.16,92.27,92.14,92.25,7400.0,59.3066,59.3774,59.2937,59.3645,7400.0
2007-02-21 15:20:00,92.23,92.23,92.0,92.01,9300.0,59.3516,59.3516,59.2036,59.2101,9300.0
2007-02-21 15:25:00,92.01,92.03,91.95,91.96,8400.0,59.2101,59.2229,59.1715,59.1779,8400.0
2007-02-21 15:30:00,91.96,92.0,91.74,91.77,52400.0,59.1779,59.2036,59.0363,59.0556,52400.0
2007-02-21 15:35:00,91.76,91.78,91.51,91.61,47500.0,59.0492,59.0621,58.8883,58.9527,47500.0
2007-02-21 15:40:00,91.62,91.76,91.6,91.68,20300.0,58.9591,59.0492,58.9462,58.9977,20300.0
2007-02-21 15:45:00,91.67,91.8,91.66,91.7,13900.0,58.9913,59.0749,58.9848,59.0106,13900.0
2007-02-21 15:50:00,91.73,91.94,91.7,91.71,28500.0,59.0299,59.165,59.0106,59.017,28500.0
2007-02-21 15:55:00,91.69,91.92,91.66,91.85,37900.0,59.0042,59.1522,58.9848,59.1071,37900.0
2007-02-22 09:30:00,93.0,93.0,92.44,92.47,67700.0,59.8472,59.8472,59.4868,59.5061,67700.0
2007-02-22 09:35:00,92.48,92.48,92.01,92.01,45300.0,59.5125,59.5125,59.2101,59.2101,45300.0
2007-02-22 09:40:00,92.03,92.35,91.85,92.35,39800.0,59.2229,59.4289,59.1071,59.4289,39800.0
2007-02-22 09:45:00,92.4,92.98,92.4,92.98,53400.0,59.461,59.8343,59.461,59.8343,53400.0
2007-02-22 09:50:00,92.98,93.2,92.9,92.97,86300.0,59.8343,59.9759,59.7828,59.8279,86300.0
2007-02-22 09:55:00,92.93,93.5,92.77,93.34,66100.0,59.8021,60.1689,59.6991,60.066,66100.0
2007-02-22 10:00:00,93.4,94.16,93.33,93.92,133800.0,60.1046,60.5936,60.0595,60.4392,133800.0
2007-02-22 10:05:00,93.85,93.9,93.36,93.77,80800.0,60.3941,60.4263,60.0788,60.3427,80800.0
2007-02-22 10:10:00,93.69,93.79,93.25,93.26,74000.0,60.2912,60.3555,60.008,60.0145,74000.0
2007-02-22 10:15:00,93.26,93.36,92.51,92.9,77700.0,60.0145,60.0788,59.5318,59.7828,77700.0
2007-02-22 10:20:00,92.91,93.24,92.71,93.21,35100.0,59.7892,60.0016,59.6605,59.9823,35100.0
2007-02-22 10:25:00,93.2,93.22,92.92,92.99,37900.0,59.9759,59.9887,59.7957,59.8407,37900.0
2007-02-22 10:30:00,93.02,93.06,92.65,92.69,28800.0,59.86,59.8858,59.6219,59.6477,28800.0
2007-02-22 10:35:00,92.76,92.96,92.69,92.77,23700.0,59.6927,59.8214,59.6477,59.6991,23700.0
2007-02-22 10:40:00,92.8,93.32,92.79,93.17,27600.0,59.7185,60.0531,59.712,59.9566,27600.0
2007-02-22 10:45:00,93.12,93.38,93.12,93.2,34700.0,59.9244,60.0917,59.9244,59.9759,34700.0
2007-02-22 10:50:00,93.2,93.44,93.04,93.39,39800.0,59.9759,60.1303,59.8729,60.0981,39800.0
2007-02-22 10:55:00,93.4,93.74,93.4,93.54,57400.0,60.1046,60.3234,60.1046,60.1947,57400.0
2007-02-22 11:00:00,93.51,93.61,93.36,93.52,36400.0,60.1754,60.2397,60.0788,60.1818,36400.0
2007-02-22 11:05:00,93.5,93.5,93.03,93.32,34600.0,60.1689,60.1689,59.8665,60.0531,34600.0
2007-02-22 11:10:00,93.29,93.34,93.07,93.07,16200.0,60.0338,60.066,59.8922,59.8922,16200.0
2007-02-22 11:15:00,93.06,93.12,92.58,92.58,35200.0,59.8858,59.9244,59.5769,59.5769,35200.0
2007-02-22 11:20:00,92.53,92.68,92.19,92.42,60200.0,59.5447,59.6412,59.3259,59.4739,60200.0
2007-02-22 11:25:00,92.47,92.7,92.42,92.66,27100.0,59.5061,59.6541,59.4739,59.6284,27100.0
2007-02-22 11:30:00,92.7,92.73,92.25,92.25,22500.0,59.6541,59.6734,59.3645,59.3645,22500.0
2007-02-22 11:35:00,92.21,92.57,92.04,92.57,34900.0,59.3388,59.5704,59.2294,59.5704,34900.0
2007-02-22 11:40:00,92.57,92.64,92.35,92.44,17900.0,59.5704,59.6155,59.4289,59.4868,17900.0
2007-02-22 11:45:00,92.44,92.53,92.26,92.26,16400.0,59.4868,59.5447,59.371,59.371,16400.0
2007-02-22 11:50:00,92.31,92.55,92.18,92.28,27200.0,59.4031,59.5576,59.3195,59.3838,27200.0
2007-02-22 11:55:00,92.23,92.56,92.08,92.5,21000.0,59.3516,59.564,59.2551,59.5254,21000.0
2007-02-22 12:00:00,92.52,92.63,92.44,92.6,11800.0,59.5383,59.6091,59.4868,59.5898,11800.0
2007-02-22 12:05:00,92.6,92.64,92.39,92.52,20700.0,59.5898,59.6155,59.4546,59.5383,20700.0
2007-02-22 12:10:00,92.53,92.64,92.26,92.31,19800.0,59.5447,59.6155,59.371,59.4031,19800.0
2007-02-22 12:15:00,92.31,92.51,92.26,92.51,10400.0,59.4031,59.5318,59.371,59.5318,10400.0
2007-02-22 12:20:00,92.51,92.51,92.24,92.47,22100.0,59.5318,59.5318,59.3581,59.5061,22100.0
2007-02-22 12:25:00,92.47,92.67,92.45,92.63,14100.0,59.5061,59.6348,59.4932,59.6091,14100.0
2007-02-22 12:30:00,92.64,92.65,92.47,92.53,13200.0,59.6155,59.6219,59.5061,59.5447,13200.0
2007-02-22 12:35:00,92.5,92.5,92.23,92.26,21000.0,59.5254,59.5254,59.3516,59.371,21000.0
2007-02-22 12:40:00,92.22,92.22,92.13,92.13,14000.0,59.3452,59.3452,59.2873,59.2873,14000.0
2007-02-22 12:45:00,92.11,92.19,91.91,92.09,38400.0,59.2744,59.3259,59.1457,59.2616,38400.0
2007-02-22 12:50:00,92.09,92.1,91.95,91.95,16900.0,59.2616,59.268,59.1715,59.1715,16900.0
2007-02-22 12:55:00,91.95,92.1,91.86,92.1,25700.0,59.1715,59.268,59.1135,59.268,25700.0
2007-02-22 13:00:00,92.13,92.19,92.06,92.09,6800.0,59.2873,59.3259,59.2423,59.2616,6800.0
2007-02-22 13:05:00,92.1,92.32,92.08,92.32,12600.0,59.268,59.4096,59.2551,59.4096,12600.0
2007-02-22 13:10:00,92.34,92.34,92.02,92.02,11100.0,59.4224,59.4224,59.2165,59.2165,11100.0
2007-02-22 13:15:00,92.02,92.2,92.02,92.2,4200.0,59.2165,59.3323,59.2165,59.3323,4200.0
2007-02-22 13:20:00,92.21,92.32,92.19,92.32,11500.0,59.3388,59.4096,59.3259,59.4096,11500.0
2007-02-22 13:25:00,92.28,92.33,92.19,92.26,6000.0,59.3838,59.416,59.3259,59.371,6000.0
2007-02-22 13:30:00,92.25,92.34,92.22,92.34,5400.0,59.3645,59.4224,59.3452,59.4224,5400.0
2007-02-22 13:35:00,92.3,92.41,92.24,92.24,9900.0,59.3967,59.4675,59.3581,59.3581,9900.0
2007-02-22 13:40:00,92.28,92.28,92.08,92.2,9100.0,59.3838,59.3838,59.2551,59.3323,9100.0
2007-02-22 13:45:00,92.17,92.23,92.12,92.14,14000.0,59.313,59.3516,59.2809,59.2937,14000.0
2007-02-22 13:50:00,92.15,92.15,92.09,92.13,6100.0,59.3002,59.3002,59.2616,59.2873,6100.0
2007-02-22 13:55:00,92.13,92.2,92.09,92.19,8100.0,59.2873,59.3323,59.2616,59.3259,8100.0
2007-02-22 14:00:00,92.15,92.2,92.1,92.15,7300.0,59.3002,59.3323,59.268,59.3002,7300.0
2007-02-22 14:05:00,92.15,92.39,92.15,92.39,9400.0,59.3002,59.4546,59.3002,59.4546,9400.0
2007-02-22 14:10:00,92.36,92.36,92.25,92.31,6400.0,59.4353,59.4353,59.3645,59.4031,6400.0
2007-02-22 14:15:00,92.31,92.32,92.17,92.32,6300.0,59.4031,59.4096,59.313,59.4096,6300.0
2007-02-22 14:20:00,92.32,92.59,92.28,92.42,28400.0,59.4096,59.5833,59.3838,59.4739,28400.0
2007-02-22 14:25:00,92.45,92.7,92.4,92.49,36300.0,59.4932,59.6541,59.461,59.519,36300.0
2007-02-22 14:30:00,92.5,92.51,92.2,92.24,23900.0,59.5254,59.5318,59.3323,59.3581,23900.0
2007-02-22 14:35:00,92.2,92.3,92.14,92.2,19400.0,59.3323,59.3967,59.2937,59.3323,19400.0
2007-02-22 14:40:00,92.23,92.27,92.1,92.19,14700.0,59.3516,59.3774,59.268,59.3259,14700.0
2007-02-22 14:45:00,92.15,92.21,92.1,92.2,41400.0,59.3002,59.3388,59.268,59.3323,41400.0
2007-02-22 14:50:00,92.2,92.2,91.9,91.96,49600.0,59.3323,59.3323,59.1393,59.1779,49600.0
2007-02-22 14:55:00,91.97,92.05,91.9,91.96,29500.0,59.1843,59.2358,59.1393,59.1779,29500.0
2007-02-22 15:00:00,91.96,92.14,91.92,92.02,23200.0,59.1779,59.2937,59.1522,59.2165,23200.0
2007-02-22 15:05:00,92.03,92.06,91.96,92.0,22100.0,59.2229,59.2423,59.1779,59.2036,22100.0
2007-02-22 15:10:00,92.0,92.11,92.0,92.09,20900.0,59.2036,59.2744,59.2036,59.2616,20900.0
2007-02-22 15:15:00,92.07,92.13,92.02,92.13,14100.0,59.2487,59.2873,59.2165,59.2873,14100.0
2007-02-22 15:20:00,92.13,92.15,92.02,92.02,24100.0,59.2873,59.3002,59.2165,59.2165,24100.0
2007-02-22 15:25:00,92.02,92.15,92.02,92.04,20300.0,59.2165,59.3002,59.2165,59.2294,20300.0
2007-02-22 15:30:00,92.04,92.28,92.04,92.24,17400.0,59.2294,59.3838,59.2294,59.3581,17400.0
2007-02-22 15:35:00,92.26,92.35,92.11,92.11,19900.0,59.371,59.4289,59.2744,59.2744,19900.0
2007-02-22 15:40:00,92.1,92.16,92.05,92.11,26700.0,59.268,59.3066,59.2358,59.2744,26700.0
2007-02-22 15:45:00,92.09,92.1,91.96,92.09,25300.0,59.2616,59.268,59.1779,59.2616,25300.0
2007-02-22 15:50:00,92.09,92.16,92.03,92.09,24700.0,59.2616,59.3066,59.2229,59.2616,24700.0
2007-02-22 15:55:00,92.09,92.13,91.92,92.03,71300.0,59.2616,59.2873,59.1522,59.2229,71300.0
2007-02-23 09:30:00,92.75,92.8,92.24,92.27,78800.0,59.6863,59.7185,59.3581,59.3774,78800.0
2007-02-23 09:35:00,92.31,93.1,92.24,92.85,91600.0,59.4031,59.9115,59.3581,59.7506,91600.0
2007-02-23 09:40:00,92.85,92.85,92.55,92.72,39900.0,59.7506,59.7506,59.5576,59.667,39900.0
2007-02-23 09:45:00,92.61,92.65,92.32,92.47,25900.0,59.5962,59.6219,59.4096,59.5061,25900.0
2007-02-23 09:50:00,92.42,92.44,92.22,92.35,44400.0,59.4739,59.4868,59.3452,59.4289,44400.0
2007-02-23 09:55:00,92.32,92.54,92.28,92.3,33300.0,59.4096,59.5511,59.3838,59.3967,33300.0
2007-02-23 10:00:00,92.26,92.33,92.0,92.0,36100.0,59.371,59.416,59.2036,59.2036,36100.0
2007-02-23 10:05:00,92.0,92.16,91.99,92.06,27400.0,59.2036,59.3066,59.1972,59.2423,27400.0
2007-02-23 10:10:00,92.07,92.18,91.71,91.72,82000.0,59.2487,59.3195,59.017,59.0235,82000.0
2007-02-23 10:15:00,91.71,92.05,91.6,92.05,78600.0,59.017,59.2358,58.9462,59.2358,78600.0
2007-02-23 10:20:00,92.05,92.43,91.97,92.31,50400.0,59.2358,59.4804,59.1843,59.4031,50400.0
2007-02-23 10:25:00,92.31,92.31,92.0,92.05,12300.0,59.4031,59.4031,59.2036,59.2358,12300.0
2007-02-23 10:30:00,92.04,92.1,91.79,91.96,34300.0,59.2294,59.268,59.0685,59.1779,34300.0
2007-02-23 10:35:00,91.96,92.09,91.96,92.0,17700.0,59.1779,59.2616,59.1779,59.2036,17700.0
2007-02-23 10:40:00,92.0,92.0,91.75,91.8,27500.0,59.2036,59.2036,59.0428,59.0749,27500.0
2007-02-23 10:45:00,91.75,91.79,91.6,91.67,40200.0,59.0428,59.0685,58.9462,58.9913,40200.0
2007-02-23 10:50:00,91.66,91.74,91.63,91.71,11300.0,58.9848,59.0363,58.9655,59.017,11300.0
2007-02-23 10:55:00,91.71,91.71,91.1,91.52,63100.0,59.017,59.017,58.6245,58.8948,63100.0
2007-02-23 11:00:00,91.52,91.57,91.31,91.33,18900.0,58.8948,58.9269,58.7596,58.7725,18900.0
2007-02-23 11:05:00,91.33,91.6,91.33,91.4,19200.0,58.7725,58.9462,58.7725,58.8175,19200.0
2007-02-23 11:10:00,91.45,91.57,91.45,91.56,15300.0,58.8497,58.9269,58.8497,58.9205,15300.0
2007-02-23 11:15:00,91.56,91.82,91.45,91.73,16900.0,58.9205,59.0878,58.8497,59.0299,16900.0
2007-02-23 11:20:00,91.74,91.8,91.49,91.5,7300.0,59.0363,59.0749,58.8754,58.8819,7300.0
2007-02-23 11:25:00,91.5,91.6,91.45,91.53,6500.0,58.8819,58.9462,58.8497,58.9012,6500.0
2007-02-23 11:30:00,91.51,91.58,91.45,91.49,7700.0,58.8883,58.9334,58.8497,58.8754,7700.0
2007-02-23 11:35:00,91.5,91.69,91.49,91.65,10400.0,58.8819,59.0042,58.8754,58.9784,10400.0
2007-02-23 11:40:00,91.65,91.77,91.6,91.72,6600.0,58.9784,59.0556,58.9462,59.0235,6600.0
2007-02-23 11:45:00,91.67,91.71,91.52,91.6,8800.0,58.9913,59.017,58.8948,58.9462,8800.0
2007-02-23 11:50:00,91.6,91.93,91.6,91.93,14600.0,58.9462,59.1586,58.9462,59.1586,14600.0
2007-02-23 11:55:00,91.87,91.89,91.81,91.82,5700.0,59.12,59.1329,59.0814,59.0878,5700.0
2007-02-23 12:00:00,91.82,91.87,91.78,91.86,11400.0,59.0878,59.12,59.0621,59.1135,11400.0
2007-02-23 12:05:00,91.82,91.89,91.8,91.8,7500.0,59.0878,59.1329,59.0749,59.0749,7500.0
2007-02-23 12:10:00,91.86,91.86,91.72,91.75,11700.0,59.1135,59.1135,59.0235,59.0428,11700.0
2007-02-23 12:15:00,91.75,91.91,91.71,91.91,14000.0,59.0428,59.1457,59.017,59.1457,14000.0
2007-02-23 12:20:00,91.94,92.04,91.94,91.98,9700.0,59.165,59.2294,59.165,59.1908,9700.0
2007-02-23 12:25:00,92.0,92.0,91.98,91.99,3700.0,59.2036,59.2036,59.1908,59.1972,3700.0
2007-02-23 12:30:00,91.99,92.0,91.98,92.0,3900.0,59.1972,59.2036,59.1908,59.2036,3900.0
2007-02-23 12:35:00,91.95,92.36,91.82,92.28,48800.0,59.1715,59.4353,59.0878,59.3838,48800.0
2007-02-23 12:40:00,92.24,92.28,91.86,92.25,41900.0,59.3581,59.3838,59.1135,59.3645,41900.0
2007-02-23 12:45:00,92.18,92.18,91.82,91.94,25100.0,59.3195,59.3195,59.0878,59.165,25100.0
2007-02-23 12:50:00,91.89,91.89,91.61,91.84,21100.0,59.1329,59.1329,58.9527,59.1007,21100.0
2007-02-23 12:55:00,91.81,91.87,91.72,91.77,5000.0,59.0814,59.12,59.0235,59.0556,5000.0
2007-02-23 13:00:00,91.78,91.83,91.78,91.81,6200.0,59.0621,59.0942,59.0621,59.0814,6200.0
2007-02-23 13:05:00,91.82,91.82,91.65,91.65,16800.0,59.0878,59.0878,58.9784,58.9784,16800.0
2007-02-23 13:10:00,91.66,91.66,91.45,91.48,18100.0,58.9848,58.9848,58.8497,58.869,18100.0
2007-02-23 13:15:00,91.48,92.1,91.41,91.43,19500.0,58.869,59.268,58.824,58.8368,19500.0
2007-02-23 13:20:00,91.44,91.44,91.23,91.23,30400.0,58.8433,58.8433,58.7081,58.7081,30400.0
2007-02-23 13:25:00,91.2,91.44,91.09,91.43,52400.0,58.6888,58.8433,58.618,58.8368,52400.0
2007-02-23 13:30:00,91.37,91.6,91.36,91.58,21600.0,58.7982,58.9462,58.7918,58.9334,21600.0
2007-02-23 13:35:00,91.52,91.58,91.45,91.5,15300.0,58.8948,58.9334,58.8497,58.8819,15300.0
2007-02-23 13:40:00,91.51,91.6,91.27,91.58,28600.0,58.8883,58.9462,58.7339,58.9334,28600.0
2007-02-23 13:45:00,91.58,91.6,91.57,91.58,3800.0,58.9334,58.9462,58.9269,58.9334,3800.0
2007-02-23 13:50:00,91.58,91.58,91.44,91.5,17500.0,58.9334,58.9334,58.8433,58.8819,17500.0
2007-02-23 13:55:00,91.51,91.52,91.45,91.52,7700.0,58.8883,58.8948,58.8497,58.8948,7700.0
2007-02-23 14:00:00,91.52,91.72,91.49,91.66,7600.0,58.8948,59.0235,58.8754,58.9848,7600.0
2007-02-23 14:05:00,91.67,91.78,91.66,91.71,13600.0,58.9913,59.0621,58.9848,59.017,13600.0
2007-02-23 14:10:00,91.76,91.98,91.76,91.87,15400.0,59.0492,59.1908,59.0492,59.12,15400.0
2007-02-23 14:15:00,91.88,91.94,91.8,91.94,13500.0,59.1264,59.165,59.0749,59.165,13500.0
2007-02-23 14:20:00,91.95,91.98,91.87,91.92,18800.0,59.1715,59.1908,59.12,59.1522,18800.0
2007-02-23 14:25:00,91.93,91.99,91.93,91.94,18900.0,59.1586,59.1972,59.1586,59.165,18900.0
2007-02-23 14:30:00,91.94,92.0,91.86,91.93,37400.0,59.165,59.2036,59.1135,59.1586,37400.0
2007-02-23 14:35:00,91.94,92.0,91.9,91.94,29200.0,59.165,59.2036,59.1393,59.165,29200.0
2007-02-23 14:40:00,91.94,92.0,91.93,91.95,32200.0,59.165,59.2036,59.1586,59.1715,32200.0
2007-02-23 14:45:00,91.95,91.96,91.75,91.85,21500.0,59.1715,59.1779,59.0428,59.1071,21500.0
2007-02-23 14:50:00,91.86,91.9,91.85,91.87,6500.0,59.1135,59.1393,59.1071,59.12,6500.0
2007-02-23 14:55:00,91.89,91.9,91.79,91.82,7300.0,59.1329,59.1393,59.0685,59.0878,7300.0
2007-02-23 15:00:00,91.82,91.86,91.75,91.79,7100.0,59.0878,59.1135,59.0428,59.0685,7100.0
2007-02-23 15:05:00,91.81,91.9,91.81,91.89,8800.0,59.0814,59.1393,59.0814,59.1329,8800.0
2007-02-23 15:10:00,91.89,92.05,91.86,91.99,43700.0,59.1329,59.2358,59.1135,59.1972,43700.0
2007-02-23 15:15:00,92.02,92.06,91.92,92.0,21000.0,59.2165,59.2423,59.1522,59.2036,21000.0
2007-02-23 15:20:00,92.0,92.02,91.84,91.93,20500.0,59.2036,59.2165,59.1007,59.1586,20500.0
2007-02-23 15:25:00,91.9,91.99,91.85,91.86,13600.0,59.1393,59.1972,59.1071,59.1135,13600.0
2007-02-23 15:30:00,91.87,91.87,91.8,91.87,14400.0,59.12,59.12,59.0749,59.12,14400.0
2007-02-23 15:35:00,91.91,91.91,91.83,91.88,15000.0,59.1457,59.1457,59.0942,59.1264,15000.0
2007-02-23 15:40:00,91.88,91.89,91.55,91.61,29000.0,59.1264,59.1329,58.9141,58.9527,29000.0
2007-02-23 15:45:00,91.61,91.82,91.61,91.8,21300.0,58.9527,59.0878,58.9527,59.0749,21300.0
2007-02-23 15:50:00,91.79,91.82,91.71,91.76,17200.0,59.0685,59.0878,59.017,59.0492,17200.0
2007-02-23 15:55:00,91.76,91.77,91.64,91.7,49700.0,59.0492,59.0556,58.972,59.0106,49700.0
2007-02-26 09:30:00,92.95,92.99,92.62,92.84,59000.0,59.815,59.8407,59.6026,59.7442,59000.0
2007-02-26 09:35:00,92.91,93.25,92.63,92.7,41700.0,59.7892,60.008,59.6091,59.6541,41700.0
2007-02-26 09:40:00,92.72,92.72,91.9,91.9,43700.0,59.667,59.667,59.1393,59.1393,43700.0
2007-02-26 09:45:00,91.9,92.34,91.83,92.05,30600.0,59.1393,59.4224,59.0942,59.2358,30600.0
2007-02-26 09:50:00,92.06,92.25,91.85,91.86,34500.0,59.2423,59.3645,59.1071,59.1135,34500.0
2007-02-26 09:55:00,91.92,91.96,91.6,91.6,43200.0,59.1522,59.1779,58.9462,58.9462,43200.0
2007-02-26 10:00:00,91.61,91.77,91.5,91.72,39000.0,58.9527,59.0556,58.8819,59.0235,39000.0
2007-02-26 10:05:00,91.68,91.94,91.6,91.8,18200.0,58.9977,59.165,58.9462,59.0749,18200.0
2007-02-26 10:10:00,91.8,91.94,91.77,91.85,26200.0,59.0749,59.165,59.0556,59.1071,26200.0
2007-02-26 10:15:00,91.85,92.03,91.85,91.92,12400.0,59.1071,59.2229,59.1071,59.1522,12400.0
2007-02-26 10:20:00,91.9,91.94,91.8,91.82,13100.0,59.1393,59.165,59.0749,59.0878,13100.0
2007-02-26 10:25:00,91.8,91.83,91.25,91.26,47100.0,59.0749,59.0942,58.721,58.7274,47100.0
2007-02-26 10:30:00,91.26,91.8,90.81,91.03,77500.0,58.7274,59.0749,58.4379,58.5794,77500.0
2007-02-26 10:35:00,91.03,91.03,90.89,90.96,18900.0,58.5794,58.5794,58.4893,58.5344,18900.0
2007-02-26 10:40:00,90.96,91.02,90.44,90.45,53100.0,58.5344,58.573,58.1998,58.2062,53100.0
2007-02-26 10:45:00,90.45,90.69,90.25,90.47,87100.0,58.2062,58.3606,58.0775,58.2191,87100.0
2007-02-26 10:50:00,90.43,90.67,90.1,90.61,67000.0,58.1933,58.3478,57.981,58.3092,67000.0
2007-02-26 10:55:00,90.6,90.62,90.38,90.54,30800.0,58.3027,58.3156,58.1611,58.2641,30800.0
2007-02-26 11:00:00,90.54,90.64,90.03,90.42,79500.0,58.2641,58.3285,57.9359,58.1869,79500.0
2007-02-26 11:05:00,90.43,90.66,90.33,90.53,28400.0,58.1933,58.3413,58.129,58.2577,28400.0
2007-02-26 11:10:00,90.53,90.58,90.33,90.4,19600.0,58.2577,58.2898,58.129,58.174,19600.0
2007-02-26 11:15:00,90.37,90.47,90.32,90.45,11300.0,58.1547,58.2191,58.1225,58.2062,11300.0
2007-02-26 11:20:00,90.45,90.55,90.45,90.48,10900.0,58.2062,58.2705,58.2062,58.2255,10900.0
2007-02-26 11:25:00,90.48,90.55,90.38,90.39,12000.0,58.2255,58.2705,58.1611,58.1676,12000.0
2007-02-26 11:30:00,90.38,90.45,90.2,90.21,34900.0,58.1611,58.2062,58.0453,58.0517,34900.0
2007-02-26 11:35:00,90.21,90.3,90.12,90.2,27700.0,58.0517,58.1097,57.9938,58.0453,27700.0
2007-02-26 11:40:00,90.2,90.21,90.13,90.17,11800.0,58.0453,58.0517,58.0003,58.026,11800.0
2007-02-26 11:45:00,90.17,90.62,90.17,90.47,30100.0,58.026,58.3156,58.026,58.2191,30100.0
2007-02-26 11:50:00,90.47,90.67,90.41,90.44,18700.0,58.2191,58.3478,58.1804,58.1998,18700.0
2007-02-26 11:55:00,90.44,90.44,90.35,90.4,6400.0,58.1998,58.1998,58.1418,58.174,6400.0
2007-02-26 12:00:00,90.39,90.45,90.3,90.44,33800.0,58.1676,58.2062,58.1097,58.1998,33800.0
2007-02-26 12:05:00,90.45,90.45,90.4,90.42,4700.0,58.2062,58.2062,58.174,58.1869,4700.0
2007-02-26 12:10:00,90.43,90.43,90.32,90.32,10200.0,58.1933,58.1933,58.1225,58.1225,10200.0
2007-02-26 12:15:00,90.32,90.42,90.09,90.42,41900.0,58.1225,58.1869,57.9745,58.1869,41900.0
2007-02-26 12:20:00,90.42,90.43,90.24,90.29,24200.0,58.1869,58.1933,58.071,58.1032,24200.0
2007-02-26 12:25:00,90.34,90.49,90.31,90.41,22100.0,58.1354,58.2319,58.1161,58.1804,22100.0
2007-02-26 12:30:00,90.41,90.43,90.31,90.35,10200.0,58.1804,58.1933,58.1161,58.1418,10200.0
2007-02-26 12:35:00,90.32,90.36,90.15,90.15,45000.0,58.1225,58.1483,58.0131,58.0131,45000.0
2007-02-26 12:40:00,90.16,90.25,89.81,89.82,72900.0,58.0196,58.0775,57.7943,57.8008,72900.0
2007-02-26 12:45:00,89.82,90.01,89.51,89.82,90300.0,57.8008,57.923,57.6013,57.8008,90300.0
2007-02-26 12:50:00,89.76,89.77,89.38,89.61,58100.0,57.7622,57.7686,57.5176,57.6656,58100.0
2007-02-26 12:55:00,89.61,89.62,89.37,89.37,31400.0,57.6656,57.6721,57.5112,57.5112,31400.0
2007-02-26 13:00:00,89.37,89.6,89.12,89.38,68500.0,57.5112,57.6592,57.3503,57.5176,68500.0
2007-02-26 13:05:00,89.38,89.7,89.3,89.49,40100.0,57.5176,57.7235,57.4661,57.5884,40100.0
2007-02-26 13:10:00,89.44,89.44,89.27,89.33,10300.0,57.5562,57.5562,57.4468,57.4854,10300.0
2007-02-26 13:15:00,89.28,89.28,88.88,88.9,53300.0,57.4533,57.4533,57.1959,57.2087,53300.0
2007-02-26 13:20:00,88.9,88.91,88.55,88.91,46600.0,57.2087,57.2152,56.9835,57.2152,46600.0
2007-02-26 13:25:00,88.85,88.97,88.74,88.88,25100.0,57.1766,57.2538,57.1058,57.1959,25100.0
2007-02-26 13:30:00,88.82,89.14,88.73,89.0,54000.0,57.1573,57.3632,57.0993,57.2731,54000.0
2007-02-26 13:35:00,89.0,89.01,88.72,88.72,15900.0,57.2731,57.2795,57.0929,57.0929,15900.0
2007-02-26 13:40:00,88.71,88.73,88.4,88.4,42500.0,57.0865,57.0993,56.887,56.887,42500.0
2007-02-26 13:45:00,88.37,88.53,88.35,88.52,26500.0,56.8677,56.9706,56.8548,56.9642,26500.0
2007-02-26 13:50:00,88.58,88.72,88.44,88.48,21200.0,57.0028,57.0929,56.9127,56.9385,21200.0
2007-02-26 13:55:00,88.51,88.86,88.5,88.86,24400.0,56.9578,57.183,56.9513,57.183,24400.0
2007-02-26 14:00:00,88.86,88.87,88.67,88.87,17500.0,57.183,57.1894,57.0607,57.1894,17500.0
2007-02-26 14:05:00,88.87,88.88,88.83,88.85,19900.0,57.1894,57.1959,57.1637,57.1766,19900.0
2007-02-26 14:10:00,88.84,88.84,88.53,88.54,17900.0,57.1701,57.1701,56.9706,56.9771,17900.0
2007-02-26 14:15:00,88.54,88.72,88.5,88.69,27000.0,56.9771,57.0929,56.9513,57.0736,27000.0
2007-02-26 14:20:00,88.69,88.87,88.57,88.72,52400.0,57.0736,57.1894,56.9964,57.0929,52400.0
2007-02-26 14:25:00,88.71,88.72,88.41,88.52,18700.0,57.0865,57.0929,56.8934,56.9642,18700.0
2007-02-26 14:30:00,88.53,88.59,88.33,88.48,34700.0,56.9706,57.0092,56.8419,56.9385,34700.0
2007-02-26 14:35:00,88.48,88.67,88.48,88.62,30800.0,56.9385,57.0607,56.9385,57.0286,30800.0
2007-02-26 14:40:00,88.6,88.62,88.55,88.6,22300.0,57.0157,57.0286,56.9835,57.0157,22300.0
2007-02-26 14:45:00,88.6,88.62,88.44,88.53,32400.0,57.0157,57.0286,56.9127,56.9706,32400.0
2007-02-26 14:50:00,88.53,88.58,88.38,88.38,24200.0,56.9706,57.0028,56.8741,56.8741,24200.0
2007-02-26 14:55:00,88.38,88.39,87.96,88.13,124600.0,56.8741,56.8805,56.6038,56.7132,124600.0
2007-02-26 15:00:00,88.13,88.45,88.07,88.42,48500.0,56.7132,56.9192,56.6746,56.8998,48500.0
2007-02-26 15:05:00,88.41,88.56,88.25,88.46,33000.0,56.8934,56.9899,56.7904,56.9256,33000.0
2007-02-26 15:10:00,88.47,88.55,88.4,88.43,20900.0,56.932,56.9835,56.887,56.9063,20900.0
2007-02-26 15:15:00,88.43,88.44,88.28,88.39,23100.0,56.9063,56.9127,56.8098,56.8805,23100.0
2007-02-26 15:20:00,88.36,88.44,88.33,88.43,21000.0,56.8612,56.9127,56.8419,56.9063,21000.0
2007-02-26 15:25:00,88.44,88.45,88.16,88.16,27300.0,56.9127,56.9192,56.7325,56.7325,27300.0
2007-02-26 15:30:00,88.17,88.3,88.15,88.17,29700.0,56.739,56.8226,56.7261,56.739,29700.0
2007-02-26 15:35:00,88.15,88.17,87.99,88.11,60800.0,56.7261,56.739,56.6231,56.7004,60800.0
2007-02-26 15:40:00,88.1,88.22,88.07,88.22,55300.0,56.6939,56.7711,56.6746,56.7711,55300.0
2007-02-26 15:45:00,88.22,88.37,87.97,87.99,79200.0,56.7711,56.8677,56.6103,56.6231,79200.0
2007-02-26 15:50:00,88.0,88.22,88.0,88.15,57100.0,56.6296,56.7711,56.6296,56.7261,57100.0
2007-02-26 15:55:00,88.15,88.35,88.14,88.3,83700.0,56.7261,56.8548,56.7197,56.8226,83700.0
2007-02-27 09:30:00,86.3,86.76,86.0,86.34,2900.0,55.5356,55.8316,55.3425,55.5613,2900.0
2007-02-27 09:35:00,86.34,86.35,84.55,84.74,306600.0,55.5613,55.5678,54.4094,54.5317,306600.0
2007-02-27 09:40:00,84.74,85.06,84.01,84.3,183600.0,54.5317,54.7376,54.0619,54.2486,183600.0
2007-02-27 09:45:00,84.3,85.59,84.03,85.21,143300.0,54.2486,55.0787,54.0748,54.8342,143300.0
2007-02-27 09:50:00,85.27,85.57,84.39,85.25,56100.0,54.8728,55.0658,54.3065,54.8599,56100.0
2007-02-27 09:55:00,85.25,85.4,84.33,85.06,74700.0,54.8599,54.9564,54.2679,54.7376,74700.0
2007-02-27 10:00:00,85.2,85.45,84.39,85.22,69300.0,54.8277,54.9886,54.3065,54.8406,69300.0
2007-02-27 10:05:00,85.22,86.1,84.39,86.03,145400.0,54.8406,55.4069,54.3065,55.3618,145400.0
2007-02-27 10:10:00,86.0,86.37,84.39,85.83,91900.0,55.3425,55.5806,54.3065,55.2331,91900.0
2007-02-27 10:15:00,86.0,86.31,84.39,86.07,60400.0,55.3425,55.542,54.3065,55.3876,60400.0
2007-02-27 10:20:00,86.07,86.5,84.39,86.05,60500.0,55.3876,55.6643,54.3065,55.3747,60500.0
2007-02-27 10:25:00,86.05,86.49,84.39,86.25,67800.0,55.3747,55.6579,54.3065,55.5034,67800.0
2007-02-27 10:30:00,86.25,86.35,84.39,86.12,52200.0,55.5034,55.5678,54.3065,55.4198,52200.0
2007-02-27 10:35:00,86.21,86.35,85.65,85.8,52900.0,55.4777,55.5678,55.1173,55.2138,52900.0
2007-02-27 10:40:00,85.81,86.11,84.4,85.9,73600.0,55.2203,55.4133,54.3129,55.2782,73600.0
2007-02-27 10:45:00,86.02,86.02,85.75,85.77,27300.0,55.3554,55.3554,55.1817,55.1945,27300.0
2007-02-27 10:50:00,85.8,85.9,84.39,85.64,29700.0,55.2138,55.2782,54.3065,55.1109,29700.0
2007-02-27 10:55:00,85.64,85.69,84.39,85.26,45600.0,55.1109,55.143,54.3065,54.8663,45600.0
2007-02-27 11:00:00,85.25,85.65,84.42,85.53,72800.0,54.8599,55.1173,54.3258,55.0401,72800.0
2007-02-27 11:05:00,85.54,86.0,85.43,85.92,77800.0,55.0465,55.3425,54.9757,55.2911,77800.0
2007-02-27 11:10:00,85.92,85.93,85.52,85.8,62200.0,55.2911,55.2975,55.0336,55.2138,62200.0
2007-02-27 11:15:00,85.75,85.75,85.3,85.39,32800.0,55.1817,55.1817,54.8921,54.95,32800.0
2007-02-27 11:20:00,85.42,85.44,85.3,85.4,37300.0,54.9693,54.9822,54.8921,54.9564,37300.0
2007-02-27 11:25:00,85.4,85.66,85.36,85.6,36300.0,54.9564,55.1237,54.9307,55.0851,36300.0
2007-02-27 11:30:00,85.61,85.76,85.5,85.63,26100.0,55.0916,55.1881,55.0208,55.1044,26100.0
2007-02-27 11:35:00,85.62,85.95,85.62,85.9,32700.0,55.098,55.3104,55.098,55.2782,32700.0
2007-02-27 11:40:00,85.87,86.0,85.62,85.67,40600.0,55.2589,55.3425,55.098,55.1302,40600.0
2007-02-27 11:45:00,85.66,85.85,85.63,85.63,20100.0,55.1237,55.246,55.1044,55.1044,20100.0
2007-02-27 11:50:00,85.64,85.72,85.62,85.64,15400.0,55.1109,55.1623,55.098,55.1109,15400.0
2007-02-27 11:55:00,85.64,85.64,85.49,85.55,94600.0,55.1109,55.1109,55.0143,55.053,94600.0
2007-02-27 12:00:00,85.56,85.61,85.44,85.51,57600.0,55.0594,55.0916,54.9822,55.0272,57600.0
2007-02-27 12:05:00,85.51,85.52,85.42,85.45,30900.0,55.0272,55.0336,54.9693,54.9886,30900.0
2007-02-27 12:10:00,85.45,85.62,85.33,85.46,86300.0,54.9886,55.098,54.9114,54.995,86300.0
2007-02-27 12:15:00,85.5,85.79,85.16,85.79,74100.0,55.0208,55.2074,54.802,55.2074,74100.0
2007-02-27 12:20:00,85.75,85.77,85.58,85.68,35700.0,55.1817,55.1945,55.0723,55.1366,35700.0
2007-02-27 12:25:00,85.68,85.77,85.65,85.71,21200.0,55.1366,55.1945,55.1173,55.1559,21200.0
2007-02-27 12:30:00,85.7,85.72,85.63,85.66,20300.0,55.1495,55.1623,55.1044,55.1237,20300.0
2007-02-27 12:35:00,85.63,85.78,85.57,85.65,24800.0,55.1044,55.201,55.0658,55.1173,24800.0
2007-02-27 12:40:00,85.65,85.72,85.6,85.62,14700.0,55.1173,55.1623,55.0851,55.098,14700.0
2007-02-27 12:45:00,85.6,85.78,85.49,85.59,50000.0,55.0851,55.201,55.0143,55.0787,50000.0
2007-02-27 12:50:00,85.61,85.68,85.53,85.66,40300.0,55.0916,55.1366,55.0401,55.1237,40300.0
2007-02-27 12:55:00,85.66,85.72,85.52,85.7,15800.0,55.1237,55.1623,55.0336,55.1495,15800.0
2007-02-27 13:00:00,85.71,85.83,85.69,85.75,11800.0,55.1559,55.2331,55.143,55.1817,11800.0
2007-02-27 13:05:00,85.76,85.76,85.65,85.7,19700.0,55.1881,55.1881,55.1173,55.1495,19700.0
2007-02-27 13:10:00,85.71,85.71,85.49,85.56,30600.0,55.1559,55.1559,55.0143,55.0594,30600.0
2007-02-27 13:15:00,85.55,85.64,85.13,85.5,61400.0,55.053,55.1109,54.7827,55.0208,61400.0
2007-02-27 13:20:00,85.46,85.54,85.27,85.32,19900.0,54.995,55.0465,54.8728,54.9049,19900.0
2007-02-27 13:25:00,85.28,85.36,85.03,85.08,33300.0,54.8792,54.9307,54.7183,54.7505,33300.0
2007-02-27 13:30:00,85.11,85.14,84.71,84.79,61800.0,54.7698,54.7891,54.5124,54.5639,61800.0
2007-02-27 13:35:00,84.78,84.85,84.51,84.8,60200.0,54.5574,54.6025,54.3837,54.5703,60200.0
2007-02-27 13:40:00,84.84,84.95,84.73,84.85,32500.0,54.5961,54.6668,54.5253,54.6025,32500.0
2007-02-27 13:45:00,84.88,84.89,84.53,84.65,56000.0,54.6218,54.6282,54.3966,54.4738,56000.0
2007-02-27 13:50:00,84.59,84.66,84.5,84.53,37500.0,54.4352,54.4802,54.3773,54.3966,37500.0
2007-02-27 13:55:00,84.5,84.66,84.45,84.47,27900.0,54.3773,54.4802,54.3451,54.358,27900.0
2007-02-27 14:00:00,84.48,84.53,84.17,84.33,54100.0,54.3644,54.3966,54.1649,54.2679,54100.0
2007-02-27 14:05:00,84.29,84.53,84.1,84.12,62200.0,54.2421,54.3966,54.1198,54.1327,62200.0
2007-02-27 14:10:00,84.1,84.53,84.05,84.07,58700.0,54.1198,54.3966,54.0877,54.1005,58700.0
2007-02-27 14:15:00,84.13,84.53,84.06,84.25,67200.0,54.1392,54.3966,54.0941,54.2164,67200.0
2007-02-27 14:20:00,84.27,84.53,83.77,83.81,59300.0,54.2292,54.3966,53.9075,53.9332,59300.0
2007-02-27 14:25:00,83.86,84.53,83.75,83.79,69900.0,53.9654,54.3966,53.8946,53.9204,69900.0
2007-02-27 14:30:00,83.79,84.53,83.71,83.91,61200.0,53.9204,54.3966,53.8689,53.9976,61200.0
2007-02-27 14:35:00,83.92,84.53,83.72,84.08,62200.0,54.004,54.3966,53.8753,54.107,62200.0
2007-02-27 14:40:00,83.91,84.53,83.91,84.0,46700.0,53.9976,54.3966,53.9976,54.0555,46700.0
2007-02-27 14:45:00,84.03,84.53,83.98,84.06,52400.0,54.0748,54.3966,54.0426,54.0941,52400.0
2007-02-27 14:50:00,84.07,84.53,83.71,84.07,63500.0,54.1005,54.3966,53.8689,54.1005,63500.0
2007-02-27 14:55:00,83.72,84.53,83.61,83.85,76600.0,53.8753,54.3966,53.8045,53.959,76600.0
2007-02-27 15:00:00,83.84,84.07,83.54,83.69,87800.0,53.9525,54.1005,53.7595,53.856,87800.0
2007-02-27 15:05:00,83.68,84.53,83.5,83.82,36900.0,53.8496,54.3966,53.7337,53.9397,36900.0
2007-02-27 15:10:00,83.81,84.53,83.66,83.97,42600.0,53.9332,54.3966,53.8367,54.0362,42600.0
2007-02-27 15:15:00,83.93,84.53,83.8,83.8,27800.0,54.0105,54.3966,53.9268,53.9268,27800.0
2007-02-27 15:20:00,83.8,84.53,83.73,84.13,32500.0,53.9268,54.3966,53.8817,54.1392,32500.0
2007-02-27 15:25:00,84.14,84.53,83.67,83.67,34200.0,54.1456,54.3966,53.8431,53.8431,34200.0
2007-02-27 15:30:00,83.75,84.14,83.52,83.63,39100.0,53.8946,54.1456,53.7466,53.8174,39100.0
2007-02-27 15:35:00,83.65,84.04,83.5,83.8,53500.0,53.8303,54.0812,53.7337,53.9268,53500.0
2007-02-27 15:40:00,83.81,83.98,83.7,83.82,27100.0,53.9332,54.0426,53.8624,53.9397,27100.0
2007-02-27 15:45:00,83.82,83.82,83.57,83.57,7000.0,53.9397,53.9397,53.7788,53.7788,7000.0
2007-02-27 15:50:00,83.57,83.82,83.54,83.78,22600.0,53.7788,53.9397,53.7595,53.9139,22600.0
2007-02-27 15:55:00,83.87,83.98,83.39,83.9,55100.0,53.9718,54.0426,53.663,53.9911,55100.0
2007-02-28 09:30:00,85.0,85.8,85.0,85.2,129000.0,54.699,55.2138,54.699,54.8277,129000.0
2007-02-28 09:35:00,85.28,85.48,84.75,84.75,75100.0,54.8792,55.0079,54.5381,54.5381,75100.0
2007-02-28 09:40:00,84.76,84.86,83.9,84.19,95700.0,54.5446,54.6089,53.9911,54.1778,95700.0
2007-02-28 09:45:00,84.13,84.5,84.04,84.43,106900.0,54.1392,54.3773,54.0812,54.3322,106900.0
2007-02-28 09:50:00,84.14,84.65,84.11,84.62,75000.0,54.1456,54.4738,54.1263,54.4545,75000.0
2007-02-28 09:55:00,84.62,84.65,84.1,84.35,76900.0,54.4545,54.4738,54.1198,54.2807,76900.0
2007-02-28 10:00:00,84.35,84.75,84.0,84.74,62100.0,54.2807,54.5381,54.0555,54.5317,62100.0
2007-02-28 10:05:00,84.74,85.09,84.1,84.66,59800.0,54.5317,54.7569,54.1198,54.4802,59800.0
2007-02-28 10:10:00,84.56,84.77,84.1,84.65,31200.0,54.4159,54.551,54.1198,54.4738,31200.0
2007-02-28 10:15:00,84.65,85.08,84.33,84.67,44600.0,54.4738,54.7505,54.2679,54.4867,44600.0
2007-02-28 10:20:00,84.99,85.13,84.31,84.54,36700.0,54.6926,54.7827,54.255,54.403,36700.0
2007-02-28 10:25:00,84.57,85.55,84.48,85.35,48400.0,54.4223,55.053,54.3644,54.9242,48400.0
2007-02-28 10:30:00,85.33,85.5,84.4,85.33,63600.0,54.9114,55.0208,54.3129,54.9114,63600.0
2007-02-28 10:35:00,85.34,85.64,84.55,85.64,43800.0,54.9178,55.1109,54.4094,55.1109,43800.0
2007-02-28 10:40:00,85.64,86.27,84.87,86.25,78200.0,55.1109,55.5163,54.6154,55.5034,78200.0
2007-02-28 10:45:00,86.25,86.47,85.31,86.38,61000.0,55.5034,55.645,54.8985,55.5871,61000.0
2007-02-28 10:50:00,86.37,86.5,85.26,86.5,92600.0,55.5806,55.6643,54.8663,55.6643,92600.0
2007-02-28 10:55:00,86.5,87.2,85.4,87.09,111800.0,55.6643,56.1148,54.9564,56.044,111800.0
2007-02-28 11:00:00,87.09,87.48,85.85,87.39,68800.0,56.044,56.2949,55.246,56.237,68800.0
2007-02-28 11:05:00,87.43,88.64,86.03,88.26,203500.0,56.2628,57.0414,55.3618,56.7969,203500.0
2007-02-28 11:10:00,88.27,88.44,85.87,86.02,71200.0,56.8033,56.9127,55.2589,55.3554,71200.0
2007-02-28 11:15:00,87.8,88.05,86.09,86.66,62600.0,56.5009,56.6617,55.4005,55.7673,62600.0
2007-02-28 11:20:00,87.75,87.79,86.7,87.6,74000.0,56.4687,56.4944,55.793,56.3722,74000.0
2007-02-28 11:25:00,87.52,87.73,86.97,87.73,57500.0,56.3207,56.4558,55.9667,56.4558,57500.0
2007-02-28 11:30:00,87.73,88.58,86.82,86.98,77700.0,56.4558,57.0028,55.8702,55.9732,77700.0
2007-02-28 11:35:00,87.0,88.05,86.8,87.16,34400.0,55.9861,56.6617,55.8573,56.089,34400.0
2007-02-28 11:40:00,87.16,87.75,86.9,87.27,30700.0,56.089,56.4687,55.9217,56.1598,30700.0
2007-02-28 11:45:00,86.95,87.61,86.4,86.48,40700.0,55.9539,56.3786,55.5999,55.6514,40700.0
2007-02-28 11:50:00,87.16,87.16,86.09,87.14,55800.0,56.089,56.089,55.4005,56.0761,55800.0
2007-02-28 11:55:00,86.13,87.08,85.9,86.02,53400.0,55.4262,56.0375,55.2782,55.3554,53400.0
2007-02-28 12:00:00,86.02,87.01,85.93,86.58,70800.0,55.3554,55.9925,55.2975,55.7158,70800.0
2007-02-28 12:05:00,86.63,86.82,85.91,86.71,44500.0,55.7479,55.8702,55.2846,55.7994,44500.0
2007-02-28 12:10:00,86.09,87.08,85.94,86.9,49900.0,55.4005,56.0375,55.3039,55.9217,49900.0
2007-02-28 12:15:00,86.86,87.04,86.57,86.64,82200.0,55.896,56.0118,55.7093,55.7544,82200.0
2007-02-28 12:20:00,87.04,87.04,86.58,86.79,27500.0,56.0118,56.0118,55.7158,55.8509,27500.0
2007-02-28 12:25:00,86.76,86.94,86.52,86.59,14500.0,55.8316,55.9474,55.6772,55.7222,14500.0
2007-02-28 12:30:00,86.6,86.94,86.59,86.81,24900.0,55.7286,55.9474,55.7222,55.8638,24900.0
2007-02-28 12:35:00,86.79,86.86,86.58,86.68,23500.0,55.8509,55.896,55.7158,55.7801,23500.0
2007-02-28 12:40:00,86.71,86.78,86.56,86.64,13600.0,55.7994,55.8445,55.7029,55.7544,13600.0
2007-02-28 12:45:00,86.6,86.7,86.51,86.63,23100.0,55.7286,55.793,55.6707,55.7479,23100.0
2007-02-28 12:50:00,86.59,86.76,86.55,86.71,25900.0,55.7222,55.8316,55.6965,55.7994,25900.0
2007-02-28 12:55:00,86.78,87.22,86.73,87.0,131300.0,55.8445,56.1276,55.8123,55.9861,131300.0
2007-02-28 13:00:00,87.0,87.14,86.65,86.89,29200.0,55.9861,56.0761,55.7608,55.9153,29200.0
2007-02-28 13:05:00,86.91,87.12,86.9,86.97,23900.0,55.9281,56.0633,55.9217,55.9667,23900.0
2007-02-28 13:10:00,86.9,87.03,86.8,86.95,26400.0,55.9217,56.0054,55.8573,55.9539,26400.0
2007-02-28 13:15:00,86.96,86.97,86.75,86.9,14200.0,55.9603,55.9667,55.8252,55.9217,14200.0
2007-02-28 13:20:00,86.97,87.1,86.92,87.06,14900.0,55.9667,56.0504,55.9346,56.0247,14900.0
2007-02-28 13:25:00,87.13,87.3,86.98,87.0,35000.0,56.0697,56.1791,55.9732,55.9861,35000.0
2007-02-28 13:30:00,87.0,87.17,86.79,86.99,36700.0,55.9861,56.0954,55.8509,55.9796,36700.0
2007-02-28 13:35:00,86.93,87.11,86.87,86.87,30400.0,55.941,56.0568,55.9024,55.9024,30400.0
2007-02-28 13:40:00,86.8,87.04,86.78,87.0,22100.0,55.8573,56.0118,55.8445,55.9861,22100.0
2007-02-28 13:45:00,86.94,86.95,86.82,86.82,20500.0,55.9474,55.9539,55.8702,55.8702,20500.0
2007-02-28 13:50:00,86.82,87.02,86.76,86.96,36500.0,55.8702,55.9989,55.8316,55.9603,36500.0
2007-02-28 13:55:00,86.97,87.06,86.75,86.97,28300.0,55.9667,56.0247,55.8252,55.9667,28300.0
2007-02-28 14:00:00,86.97,87.06,86.94,87.01,25500.0,55.9667,56.0247,55.9474,55.9925,25500.0
2007-02-28 14:05:00,87.0,87.06,86.82,86.84,17700.0,55.9861,56.0247,55.8702,55.8831,17700.0
2007-02-28 14:10:00,86.89,86.89,86.74,86.8,31000.0,55.9153,55.9153,55.8187,55.8573,31000.0
2007-02-28 14:15:00,86.75,86.83,86.67,86.76,28300.0,55.8252,55.8767,55.7737,55.8316,28300.0
2007-02-28 14:20:00,86.73,86.77,86.47,86.49,62200.0,55.8123,55.838,55.645,55.6579,62200.0
2007-02-28 14:25:00,86.44,86.6,86.35,86.49,41600.0,55.6257,55.7286,55.5678,55.6579,41600.0
2007-02-28 14:30:00,86.48,86.64,86.45,86.49,18200.0,55.6514,55.7544,55.6321,55.6579,18200.0
2007-02-28 14:35:00,86.48,86.48,86.36,86.37,14700.0,55.6514,55.6514,55.5742,55.5806,14700.0
2007-02-28 14:40:00,86.38,86.47,86.2,86.28,25100.0,55.5871,55.645,55.4712,55.5227,25100.0
2007-02-28 14:45:00,86.33,86.33,86.02,86.1,40400.0,55.5549,55.5549,55.3554,55.4069,40400.0
2007-02-28 14:50:00,86.1,86.36,86.06,86.36,24700.0,55.4069,55.5742,55.3811,55.5742,24700.0
2007-02-28 14:55:00,86.29,86.46,86.12,86.22,24700.0,55.5292,55.6386,55.4198,55.4841,24700.0
2007-02-28 15:00:00,86.25,86.35,86.11,86.28,18700.0,55.5034,55.5678,55.4133,55.5227,18700.0
2007-02-28 15:05:00,86.28,86.36,86.21,86.25,31900.0,55.5227,55.5742,55.4777,55.5034,31900.0
2007-02-28 15:10:00,86.25,86.4,86.14,86.23,28400.0,55.5034,55.5999,55.4326,55.4905,28400.0
2007-02-28 15:15:00,86.23,86.45,86.18,86.37,41700.0,55.4905,55.6321,55.4584,55.5806,41700.0
2007-02-28 15:20:00,86.35,86.45,86.28,86.39,16400.0,55.5678,55.6321,55.5227,55.5935,16400.0
2007-02-28 15:25:00,86.4,86.44,86.32,86.37,15200.0,55.5999,55.6257,55.5485,55.5806,15200.0
2007-02-28 15:30:00,86.37,86.44,86.27,86.36,22100.0,55.5806,55.6257,55.5163,55.5742,22100.0
2007-02-28 15:35:00,86.36,86.58,86.35,86.5,28400.0,55.5742,55.7158,55.5678,55.6643,28400.0
2007-02-28 15:40:00,86.52,86.53,86.35,86.39,39700.0,55.6772,55.6836,55.5678,55.5935,39700.0
2007-02-28 15:45:00,86.38,86.6,86.35,86.42,43400.0,55.5871,55.7286,55.5678,55.6128,43400.0
2007-02-28 15:50:00,86.42,86.54,86.35,86.35,31500.0,55.6128,55.69,55.5678,55.5678,31500.0
2007-02-28 15:55:00,86.32,86.46,86.17,86.32,54200.0,55.5485,55.6386,55.4519,55.5485,54200.0
2007-03-01 09:30:00,84.99,85.0,84.11,84.3,112400.0,54.6926,54.699,54.1263,54.2486,112400.0
2007-03-01 09:35:00,84.29,84.55,84.0,84.37,118400.0,54.2421,54.4094,54.0555,54.2936,118400.0
2007-03-01 09:40:00,84.45,84.5,82.5,82.55,107100.0,54.3451,54.3773,53.0902,53.1224,107100.0
2007-03-01 09:45:00,82.55,83.96,82.32,82.9,104700.0,53.1224,54.0298,52.9744,53.3476,104700.0
2007-03-01 09:50:00,82.44,83.14,82.44,82.89,73400.0,53.0516,53.5021,53.0516,53.3412,73400.0
2007-03-01 09:55:00,82.88,83.2,82.5,83.13,109000.0,53.3348,53.5407,53.0902,53.4956,109000.0
2007-03-01 10:00:00,83.06,84.07,82.42,83.76,162100.0,53.4506,54.1005,53.0387,53.9011,162100.0
2007-03-01 10:05:00,83.76,83.8,82.77,82.96,81300.0,53.9011,53.9268,53.264,53.3862,81300.0
2007-03-01 10:10:00,82.85,84.0,82.78,83.45,60900.0,53.3155,54.0555,53.2704,53.7016,60900.0
2007-03-01 10:15:00,83.5,84.0,83.39,83.5,60800.0,53.7337,54.0555,53.663,53.7337,60800.0
2007-03-01 10:20:00,83.26,84.19,83.0,83.45,84300.0,53.5793,54.1778,53.412,53.7016,84300.0
2007-03-01 10:25:00,83.45,84.27,83.06,84.1,75300.0,53.7016,54.2292,53.4506,54.1198,75300.0
2007-03-01 10:30:00,84.1,84.15,83.39,83.99,42900.0,54.1198,54.152,53.663,54.0491,42900.0
2007-03-01 10:35:00,83.97,84.13,83.62,84.05,80000.0,54.0362,54.1392,53.811,54.0877,80000.0
2007-03-01 10:40:00,84.01,84.44,83.3,84.39,61600.0,54.0619,54.3386,53.605,54.3065,61600.0
2007-03-01 10:45:00,84.39,84.4,83.5,83.88,50700.0,54.3065,54.3129,53.7337,53.9783,50700.0
2007-03-01 10:50:00,83.91,84.5,83.84,84.45,54800.0,53.9976,54.3773,53.9525,54.3451,54800.0
2007-03-01 10:55:00,83.95,84.62,83.71,84.5,61500.0,54.0233,54.4545,53.8689,54.3773,61500.0
2007-03-01 11:00:00,84.5,84.52,83.85,84.33,36800.0,54.3773,54.3901,53.959,54.2679,36800.0
2007-03-01 11:05:00,84.48,84.63,84.1,84.16,94200.0,54.3644,54.4609,54.1198,54.1585,94200.0
2007-03-01 11:10:00,84.46,84.61,84.16,84.31,46600.0,54.3515,54.448,54.1585,54.255,46600.0
2007-03-01 11:15:00,84.61,84.86,84.27,84.44,44200.0,54.448,54.6089,54.2292,54.3386,44200.0
2007-03-01 11:20:00,84.47,85.2,84.31,85.16,54800.0,54.358,54.8277,54.255,54.802,54800.0
2007-03-01 11:25:00,85.13,85.23,84.37,84.57,32000.0,54.7827,54.847,54.2936,54.4223,32000.0
2007-03-01 11:30:00,85.12,85.5,84.41,85.46,35100.0,54.7762,55.0208,54.3193,54.995,35100.0
2007-03-01 11:35:00,85.48,85.52,84.49,85.3,49800.0,55.0079,55.0336,54.3708,54.8921,49800.0
2007-03-01 11:40:00,85.3,85.35,84.72,85.29,23400.0,54.8921,54.9242,54.5188,54.8856,23400.0
2007-03-01 11:45:00,85.3,85.4,84.9,85.36,30800.0,54.8921,54.9564,54.6347,54.9307,30800.0
2007-03-01 11:50:00,85.35,85.5,85.17,85.2,34100.0,54.9242,55.0208,54.8084,54.8277,34100.0
2007-03-01 11:55:00,85.3,85.33,84.98,85.32,49600.0,54.8921,54.9114,54.6861,54.9049,49600.0
2007-03-01 12:00:00,85.34,85.54,85.05,85.54,50600.0,54.9178,55.0465,54.7312,55.0465,50600.0
2007-03-01 12:05:00,85.4,85.62,85.0,85.26,72600.0,54.9564,55.098,54.699,54.8663,72600.0
2007-03-01 12:10:00,85.3,85.61,85.29,85.5,41100.0,54.8921,55.0916,54.8856,55.0208,41100.0
2007-03-01 12:15:00,85.6,85.6,85.42,85.54,30700.0,55.0851,55.0851,54.9693,55.0465,30700.0
2007-03-01 12:20:00,85.52,85.85,85.43,85.79,46400.0,55.0336,55.246,54.9757,55.2074,46400.0
2007-03-01 12:25:00,85.8,85.96,85.74,85.85,22300.0,55.2138,55.3168,55.1752,55.246,22300.0
2007-03-01 12:30:00,85.87,86.0,85.7,85.83,54800.0,55.2589,55.3425,55.1495,55.2331,54800.0
2007-03-01 12:35:00,85.85,86.18,85.83,86.18,49600.0,55.246,55.4584,55.2331,55.4584,49600.0
2007-03-01 12:40:00,86.15,86.16,85.89,85.94,39200.0,55.4391,55.4455,55.2717,55.3039,39200.0
2007-03-01 12:45:00,85.89,86.45,85.89,86.4,47300.0,55.2717,55.6321,55.2717,55.5999,47300.0
2007-03-01 12:50:00,86.36,86.75,86.36,86.4,48000.0,55.5742,55.8252,55.5742,55.5999,48000.0
2007-03-01 12:55:00,86.4,86.72,86.4,86.65,25200.0,55.5999,55.8059,55.5999,55.7608,25200.0
2007-03-01 13:00:00,86.65,86.66,86.46,86.57,25400.0,55.7608,55.7673,55.6386,55.7093,25400.0
2007-03-01 13:05:00,86.6,86.63,86.44,86.44,28500.0,55.7286,55.7479,55.6257,55.6257,28500.0
2007-03-01 13:10:00,86.44,86.46,86.24,86.32,23300.0,55.6257,55.6386,55.497,55.5485,23300.0
2007-03-01 13:15:00,86.31,86.75,86.3,86.67,56200.0,55.542,55.8252,55.5356,55.7737,56200.0
2007-03-01 13:20:00,86.69,87.32,86.68,87.08,61700.0,55.7866,56.192,55.7801,56.0375,61700.0
2007-03-01 13:25:00,87.02,87.35,86.61,87.12,56900.0,55.9989,56.2113,55.7351,56.0633,56900.0
2007-03-01 13:30:00,87.11,87.6,87.11,87.45,80200.0,56.0568,56.3722,56.0568,56.2756,80200.0
2007-03-01 13:35:00,87.45,87.48,86.94,86.95,85100.0,56.2756,56.2949,55.9474,55.9539,85100.0
2007-03-01 13:40:00,86.96,87.08,86.69,86.69,46000.0,55.9603,56.0375,55.7866,55.7866,46000.0
2007-03-01 13:45:00,86.69,87.36,86.6,87.36,46700.0,55.7866,56.2177,55.7286,56.2177,46700.0
2007-03-01 13:50:00,87.36,87.39,87.0,87.22,30600.0,56.2177,56.237,55.9861,56.1276,30600.0
2007-03-01 13:55:00,87.21,87.68,87.17,87.61,35000.0,56.1212,56.4236,56.0954,56.3786,35000.0
2007-03-01 14:00:00,87.65,87.95,87.5,87.91,44000.0,56.4043,56.5974,56.3078,56.5717,44000.0
2007-03-01 14:05:00,87.86,88.02,87.67,88.02,38500.0,56.5395,56.6424,56.4172,56.6424,38500.0
2007-03-01 14:10:00,88.01,88.03,87.63,87.74,81000.0,56.636,56.6489,56.3915,56.4623,81000.0
2007-03-01 14:15:00,87.73,88.02,87.62,87.65,62600.0,56.4558,56.6424,56.385,56.4043,62600.0
2007-03-01 14:20:00,87.66,87.88,87.56,87.87,32200.0,56.4108,56.5523,56.3464,56.5459,32200.0
2007-03-01 14:25:00,87.84,88.0,87.71,87.76,35100.0,56.5266,56.6296,56.4429,56.4751,35100.0
2007-03-01 14:30:00,87.76,88.05,87.72,87.96,72500.0,56.4751,56.6617,56.4494,56.6038,72500.0
2007-03-01 14:35:00,87.96,88.6,87.96,88.47,124400.0,56.6038,57.0157,56.6038,56.932,124400.0
2007-03-01 14:40:00,88.47,88.49,88.1,88.11,62500.0,56.932,56.9449,56.6939,56.7004,62500.0
2007-03-01 14:45:00,88.08,88.31,88.0,88.28,60800.0,56.6811,56.8291,56.6296,56.8098,60800.0
2007-03-01 14:50:00,88.28,88.48,88.24,88.44,40900.0,56.8098,56.9385,56.784,56.9127,40900.0
2007-03-01 14:55:00,88.44,88.79,88.33,88.56,98100.0,56.9127,57.1379,56.8419,56.9899,98100.0
2007-03-01 15:00:00,88.52,88.84,88.34,88.49,69900.0,56.9642,57.1701,56.8484,56.9449,69900.0
2007-03-01 15:05:00,88.44,88.85,88.36,88.74,78000.0,56.9127,57.1766,56.8612,57.1058,78000.0
2007-03-01 15:10:00,88.73,89.16,88.62,88.69,94600.0,57.0993,57.3761,57.0286,57.0736,94600.0
2007-03-01 15:15:00,88.66,88.89,88.36,88.78,71800.0,57.0543,57.2023,56.8612,57.1315,71800.0
2007-03-01 15:20:00,88.78,88.81,88.54,88.62,67000.0,57.1315,57.1508,56.9771,57.0286,67000.0
2007-03-01 15:25:00,88.62,88.69,87.98,88.16,122000.0,57.0286,57.0736,56.6167,56.7325,122000.0
2007-03-01 15:30:00,88.12,88.13,87.85,88.08,76800.0,56.7068,56.7132,56.533,56.6811,76800.0
2007-03-01 15:35:00,88.08,88.18,87.9,88.03,68500.0,56.6811,56.7454,56.5652,56.6489,68500.0
2007-03-01 15:40:00,88.0,88.09,87.92,87.93,86500.0,56.6296,56.6875,56.5781,56.5845,86500.0
2007-03-01 15:45:00,87.92,87.93,87.75,87.82,95000.0,56.5781,56.5845,56.4687,56.5137,95000.0
2007-03-01 15:50:00,87.85,87.98,87.79,87.91,63400.0,56.533,56.6167,56.4944,56.5717,63400.0
2007-03-01 15:55:00,87.91,87.94,87.75,87.91,80500.0,56.5717,56.591,56.4687,56.5717,80500.0
2007-03-02 09:30:00,87.5,87.72,86.87,86.87,37800.0,56.3078,56.4494,55.9024,55.9024,37800.0
2007-03-02 09:35:00,86.85,87.76,86.04,87.11,106100.0,55.8895,56.4751,55.3683,56.0568,106100.0
2007-03-02 09:40:00,87.1,87.7,86.76,87.0,56800.0,56.0504,56.4365,55.8316,55.9861,56800.0
2007-03-02 09:45:00,87.0,87.22,86.55,86.88,45000.0,55.9861,56.1276,55.6965,55.9088,45000.0
2007-03-02 09:50:00,87.0,87.07,86.35,86.35,45700.0,55.9861,56.0311,55.5678,55.5678,45700.0
2007-03-02 09:55:00,86.4,86.76,86.3,86.35,46700.0,55.5999,55.8316,55.5356,55.5678,46700.0
2007-03-02 10:00:00,86.36,86.8,86.34,86.61,53900.0,55.5742,55.8573,55.5613,55.7351,53900.0
2007-03-02 10:05:00,86.67,86.67,86.31,86.38,41300.0,55.7737,55.7737,55.542,55.5871,41300.0
2007-03-02 10:10:00,86.38,86.6,86.36,86.43,38900.0,55.5871,55.7286,55.5742,55.6192,38900.0
2007-03-02 10:15:00,86.43,86.82,86.43,86.68,18600.0,55.6192,55.8702,55.6192,55.7801,18600.0
2007-03-02 10:20:00,86.65,86.96,86.53,86.88,47800.0,55.7608,55.9603,55.6836,55.9088,47800.0
2007-03-02 10:25:00,86.88,86.88,86.52,86.53,38600.0,55.9088,55.9088,55.6772,55.6836,38600.0
2007-03-02 10:30:00,86.52,86.74,86.4,86.74,18300.0,55.6772,55.8187,55.5999,55.8187,18300.0
2007-03-02 10:35:00,86.74,86.88,86.51,86.53,19300.0,55.8187,55.9088,55.6707,55.6836,19300.0
2007-03-02 10:40:00,86.51,86.9,86.44,86.9,22400.0,55.6707,55.9217,55.6257,55.9217,22400.0
2007-03-02 10:45:00,86.87,87.0,86.69,86.74,25700.0,55.9024,55.9861,55.7866,55.8187,25700.0
2007-03-02 10:50:00,86.74,87.25,86.67,87.21,53200.0,55.8187,56.1469,55.7737,56.1212,53200.0
2007-03-02 10:55:00,87.19,87.41,87.11,87.25,26900.0,56.1083,56.2499,56.0568,56.1469,26900.0
2007-03-02 11:00:00,87.26,87.33,86.84,86.85,26300.0,56.1534,56.1984,55.8831,55.8895,26300.0
2007-03-02 11:05:00,86.85,86.89,86.7,86.82,24900.0,55.8895,55.9153,55.793,55.8702,24900.0
2007-03-02 11:10:00,86.79,86.82,86.7,86.81,14500.0,55.8509,55.8702,55.793,55.8638,14500.0
2007-03-02 11:15:00,86.83,87.16,86.83,87.16,20900.0,55.8767,56.089,55.8767,56.089,20900.0
2007-03-02 11:20:00,87.17,87.19,86.82,86.85,13100.0,56.0954,56.1083,55.8702,55.8895,13100.0
2007-03-02 11:25:00,86.85,86.92,86.72,86.81,13400.0,55.8895,55.9346,55.8059,55.8638,13400.0
2007-03-02 11:30:00,86.76,86.76,86.4,86.45,19900.0,55.8316,55.8316,55.5999,55.6321,19900.0
2007-03-02 11:35:00,86.46,86.58,86.43,86.53,14800.0,55.6386,55.7158,55.6192,55.6836,14800.0
2007-03-02 11:40:00,86.52,86.58,86.4,86.4,16700.0,55.6772,55.7158,55.5999,55.5999,16700.0
2007-03-02 11:45:00,86.41,86.45,86.29,86.38,28300.0,55.6064,55.6321,55.5292,55.5871,28300.0
2007-03-02 11:50:00,86.3,86.33,86.1,86.12,49300.0,55.5356,55.5549,55.4069,55.4198,49300.0
2007-03-02 11:55:00,86.08,86.22,85.95,86.2,27700.0,55.394,55.4841,55.3104,55.4712,27700.0
2007-03-02 12:00:00,86.22,86.54,86.16,86.52,28100.0,55.4841,55.69,55.4455,55.6772,28100.0
2007-03-02 12:05:00,86.49,86.53,86.47,86.47,4800.0,55.6579,55.6836,55.645,55.645,4800.0
2007-03-02 12:10:00,86.42,86.42,86.11,86.17,18500.0,55.6128,55.6128,55.4133,55.4519,18500.0
2007-03-02 12:15:00,86.17,86.17,85.77,85.8,26600.0,55.4519,55.4519,55.1945,55.2138,26600.0
2007-03-02 12:20:00,85.77,85.83,85.69,85.76,23700.0,55.1945,55.2331,55.143,55.1881,23700.0
2007-03-02 12:25:00,85.78,85.78,85.6,85.67,16700.0,55.201,55.201,55.0851,55.1302,16700.0
2007-03-02 12:30:00,85.68,85.85,85.63,85.64,24500.0,55.1366,55.246,55.1044,55.1109,24500.0
2007-03-02 12:35:00,85.6,85.65,85.37,85.43,18000.0,55.0851,55.1173,54.9371,54.9757,18000.0
2007-03-02 12:40:00,85.43,85.43,85.06,85.11,15900.0,54.9757,54.9757,54.7376,54.7698,15900.0
2007-03-02 12:45:00,85.11,85.37,85.1,85.17,36900.0,54.7698,54.9371,54.7634,54.8084,36900.0
2007-03-02 12:50:00,85.18,85.58,85.1,85.44,26200.0,54.8148,55.0723,54.7634,54.9822,26200.0
2007-03-02 12:55:00,85.39,85.51,85.32,85.41,20600.0,54.95,55.0272,54.9049,54.9629,20600.0
2007-03-02 13:00:00,85.41,85.44,85.26,85.26,14400.0,54.9629,54.9822,54.8663,54.8663,14400.0
2007-03-02 13:05:00,85.23,85.26,85.09,85.18,17100.0,54.847,54.8663,54.7569,54.8148,17100.0
2007-03-02 13:10:00,85.15,85.25,85.1,85.15,9900.0,54.7955,54.8599,54.7634,54.7955,9900.0
2007-03-02 13:15:00,85.15,85.25,84.86,84.87,45700.0,54.7955,54.8599,54.6089,54.6154,45700.0
2007-03-02 13:20:00,84.87,85.24,84.84,85.02,40500.0,54.6154,54.8535,54.5961,54.7119,40500.0
2007-03-02 13:25:00,85.0,85.0,84.63,84.63,31900.0,54.699,54.699,54.4609,54.4609,31900.0
2007-03-02 13:30:00,84.66,84.96,84.55,84.8,18600.0,54.4802,54.6733,54.4094,54.5703,18600.0
2007-03-02 13:35:00,84.86,84.92,84.63,84.63,12800.0,54.6089,54.6475,54.4609,54.4609,12800.0
2007-03-02 13:40:00,84.63,84.84,84.5,84.64,22600.0,54.4609,54.5961,54.3773,54.4673,22600.0
2007-03-02 13:45:00,84.64,84.93,84.56,84.93,26500.0,54.4673,54.654,54.4159,54.654,26500.0
2007-03-02 13:50:00,84.93,84.97,84.55,84.57,29800.0,54.654,54.6797,54.4094,54.4223,29800.0
2007-03-02 13:55:00,84.54,84.71,84.5,84.65,11600.0,54.403,54.5124,54.3773,54.4738,11600.0
2007-03-02 14:00:00,84.65,84.78,84.56,84.65,30200.0,54.4738,54.5574,54.4159,54.4738,30200.0
2007-03-02 14:05:00,84.65,84.7,84.46,84.61,28400.0,54.4738,54.506,54.3515,54.448,28400.0
2007-03-02 14:10:00,84.62,84.82,84.54,84.63,29700.0,54.4545,54.5832,54.403,54.4609,29700.0
2007-03-02 14:15:00,84.58,84.66,84.55,84.66,20100.0,54.4287,54.4802,54.4094,54.4802,20100.0
2007-03-02 14:20:00,84.65,84.66,84.22,84.25,43400.0,54.4738,54.4802,54.1971,54.2164,43400.0
2007-03-02 14:25:00,84.23,84.44,84.22,84.28,28800.0,54.2035,54.3386,54.1971,54.2357,28800.0
2007-03-02 14:30:00,84.28,84.35,84.17,84.17,31100.0,54.2357,54.2807,54.1649,54.1649,31100.0
2007-03-02 14:35:00,84.17,84.25,84.04,84.25,28800.0,54.1649,54.2164,54.0812,54.2164,28800.0
2007-03-02 14:40:00,84.34,84.61,84.34,84.42,40300.0,54.2743,54.448,54.2743,54.3258,40300.0
2007-03-02 14:45:00,84.46,84.6,84.2,84.53,30800.0,54.3515,54.4416,54.1842,54.3966,30800.0
2007-03-02 14:50:00,84.56,84.64,84.5,84.5,22000.0,54.4159,54.4673,54.3773,54.3773,22000.0
2007-03-02 14:55:00,84.53,84.75,84.37,84.65,44600.0,54.3966,54.5381,54.2936,54.4738,44600.0
2007-03-02 15:00:00,84.65,85.03,84.65,85.01,31500.0,54.4738,54.7183,54.4738,54.7055,31500.0
2007-03-02 15:05:00,85.01,85.01,84.51,84.7,29800.0,54.7055,54.7055,54.3837,54.506,29800.0
2007-03-02 15:10:00,84.7,85.01,84.7,84.96,21700.0,54.506,54.7055,54.506,54.6733,21700.0
2007-03-02 15:15:00,84.94,85.03,84.84,85.03,39800.0,54.6604,54.7183,54.5961,54.7183,39800.0
2007-03-02 15:20:00,85.03,85.09,84.91,85.07,28500.0,54.7183,54.7569,54.6411,54.7441,28500.0
2007-03-02 15:25:00,85.06,85.06,84.68,84.85,31900.0,54.7376,54.7376,54.4931,54.6025,31900.0
2007-03-02 15:30:00,84.9,84.99,84.67,84.84,34600.0,54.6347,54.6926,54.4867,54.5961,34600.0
2007-03-02 15:35:00,84.84,84.95,84.64,84.65,21000.0,54.5961,54.6668,54.4673,54.4738,21000.0
2007-03-02 15:40:00,84.7,84.72,84.3,84.3,28000.0,54.506,54.5188,54.2486,54.2486,28000.0
2007-03-02 15:45:00,84.25,84.39,84.1,84.38,50600.0,54.2164,54.3065,54.1198,54.3,50600.0
2007-03-02 15:50:00,84.35,84.52,84.28,84.35,52800.0,54.2807,54.3901,54.2357,54.2807,52800.0
2007-03-02 15:55:00,84.34,84.44,84.23,84.26,53100.0,54.2743,54.3386,54.2035,54.2228,53100.0
2007-03-05 09:30:00,83.2,83.2,82.01,82.28,112600.0,53.5407,53.5407,52.7749,52.9486,112600.0
2007-03-05 09:35:00,82.35,82.67,82.28,82.59,62900.0,52.9937,53.1996,52.9486,53.1481,62900.0
2007-03-05 09:40:00,82.56,82.56,82.12,82.24,39600.0,53.1288,53.1288,52.8457,52.9229,39600.0
2007-03-05 09:45:00,82.22,82.3,81.56,81.65,91100.0,52.91,52.9615,52.4853,52.5432,91100.0
2007-03-05 09:50:00,81.65,82.48,81.64,82.36,102900.0,52.5432,53.0774,52.5368,53.0001,102900.0
2007-03-05 09:55:00,82.37,83.62,82.37,83.6,70200.0,53.0066,53.811,53.0066,53.7981,70200.0
2007-03-05 10:00:00,83.56,83.65,82.61,82.95,114700.0,53.7724,53.8303,53.161,53.3798,114700.0
2007-03-05 10:05:00,82.93,83.37,82.83,83.06,74100.0,53.3669,53.6501,53.3026,53.4506,74100.0
2007-03-05 10:10:00,83.1,83.78,83.08,83.28,94200.0,53.4763,53.9139,53.4635,53.5922,94200.0
2007-03-05 10:15:00,83.3,83.68,82.79,83.0,54400.0,53.605,53.8496,53.2768,53.412,54400.0
2007-03-05 10:20:00,82.99,83.12,82.79,82.85,44100.0,53.4055,53.4892,53.2768,53.3155,44100.0
2007-03-05 10:25:00,82.79,82.79,82.52,82.65,45900.0,53.2768,53.2768,53.1031,53.1867,45900.0
2007-03-05 10:30:00,82.66,82.67,82.35,82.4,27500.0,53.1932,53.1996,52.9937,53.0259,27500.0
2007-03-05 10:35:00,82.41,82.52,82.12,82.37,31700.0,53.0323,53.1031,52.8457,53.0066,31700.0
2007-03-05 10:40:00,82.37,82.54,82.21,82.38,34100.0,53.0066,53.116,52.9036,53.013,34100.0
2007-03-05 10:45:00,82.39,82.4,82.16,82.2,25200.0,53.0194,53.0259,52.8714,52.8972,25200.0
2007-03-05 10:50:00,82.18,82.3,81.9,82.12,32600.0,52.8843,52.9615,52.7041,52.8457,32600.0
2007-03-05 10:55:00,82.11,82.4,82.1,82.26,32700.0,52.8392,53.0259,52.8328,52.9358,32700.0
2007-03-05 11:00:00,82.25,82.42,82.15,82.38,30300.0,52.9293,53.0387,52.865,53.013,30300.0
2007-03-05 11:05:00,82.38,83.13,82.38,83.09,51900.0,53.013,53.4956,53.013,53.4699,51900.0
2007-03-05 11:10:00,83.12,83.23,83.02,83.2,54900.0,53.4892,53.56,53.4249,53.5407,54900.0
2007-03-05 11:15:00,83.15,83.43,83.02,83.38,52600.0,53.5085,53.6887,53.4249,53.6565,52600.0
2007-03-05 11:20:00,83.37,83.46,83.09,83.1,45200.0,53.6501,53.708,53.4699,53.4763,45200.0
2007-03-05 11:25:00,83.08,83.3,82.96,83.3,33300.0,53.4635,53.605,53.3862,53.605,33300.0
2007-03-05 11:30:00,83.27,83.35,83.14,83.25,31200.0,53.5857,53.6372,53.5021,53.5729,31200.0
2007-03-05 11:35:00,83.2,83.28,83.15,83.25,51100.0,53.5407,53.5922,53.5085,53.5729,51100.0
2007-03-05 11:40:00,83.23,83.35,83.15,83.15,21300.0,53.56,53.6372,53.5085,53.5085,21300.0
2007-03-05 11:45:00,83.14,83.32,83.0,83.25,27800.0,53.5021,53.6179,53.412,53.5729,27800.0
2007-03-05 11:50:00,83.23,83.27,83.09,83.19,20000.0,53.56,53.5857,53.4699,53.5342,20000.0
2007-03-05 11:55:00,83.21,83.21,82.76,82.97,52100.0,53.5471,53.5471,53.2575,53.3927,52100.0
2007-03-05 12:00:00,82.92,82.96,82.4,82.48,51200.0,53.3605,53.3862,53.0259,53.0774,51200.0
2007-03-05 12:05:00,82.47,82.66,82.42,82.5,38600.0,53.0709,53.1932,53.0387,53.0902,38600.0
2007-03-05 12:10:00,82.46,82.49,82.4,82.44,14600.0,53.0645,53.0838,53.0259,53.0516,14600.0
2007-03-05 12:15:00,82.43,82.45,82.29,82.35,24500.0,53.0452,53.058,52.9551,52.9937,24500.0
2007-03-05 12:20:00,82.38,82.49,82.34,82.48,16300.0,53.013,53.0838,52.9873,53.0774,16300.0
2007-03-05 12:25:00,82.48,82.68,82.42,82.44,33800.0,53.0774,53.2061,53.0387,53.0516,33800.0
2007-03-05 12:30:00,82.42,82.42,82.04,82.05,39200.0,53.0387,53.0387,52.7942,52.8006,39200.0
2007-03-05 12:35:00,82.04,82.35,81.95,82.32,36700.0,52.7942,52.9937,52.7363,52.9744,36700.0
2007-03-05 12:40:00,82.33,82.46,82.26,82.43,16100.0,52.9808,53.0645,52.9358,53.0452,16100.0
2007-03-05 12:45:00,82.44,82.75,82.41,82.59,22200.0,53.0516,53.2511,53.0323,53.1481,22200.0
2007-03-05 12:50:00,82.61,82.61,82.22,82.26,14000.0,53.161,53.161,52.91,52.9358,14000.0
2007-03-05 12:55:00,82.26,82.48,82.25,82.3,31000.0,52.9358,53.0774,52.9293,52.9615,31000.0
2007-03-05 13:00:00,82.3,82.34,82.14,82.18,32100.0,52.9615,52.9873,52.8586,52.8843,32100.0
2007-03-05 13:05:00,82.15,82.19,82.1,82.13,30100.0,52.865,52.8907,52.8328,52.8521,30100.0
2007-03-05 13:10:00,82.14,82.26,82.09,82.23,34700.0,52.8586,52.9358,52.8264,52.9165,34700.0
2007-03-05 13:15:00,82.24,82.56,82.23,82.35,27200.0,52.9229,53.1288,52.9165,52.9937,27200.0
2007-03-05 13:20:00,82.34,82.35,82.21,82.23,18600.0,52.9873,52.9937,52.9036,52.9165,18600.0
2007-03-05 13:25:00,82.24,82.25,82.13,82.25,16400.0,52.9229,52.9293,52.8521,52.9293,16400.0
2007-03-05 13:30:00,82.24,82.31,82.18,82.25,18900.0,52.9229,52.968,52.8843,52.9293,18900.0
2007-03-05 13:35:00,82.25,82.56,82.2,82.52,30800.0,52.9293,53.1288,52.8972,53.1031,30800.0
2007-03-05 13:40:00,82.53,82.93,82.46,82.85,54700.0,53.1095,53.3669,53.0645,53.3155,54700.0
2007-03-05 13:45:00,82.85,82.9,82.72,82.8,19000.0,53.3155,53.3476,53.2318,53.2833,19000.0
2007-03-05 13:50:00,82.8,82.87,82.73,82.74,18600.0,53.2833,53.3283,53.2382,53.2447,18600.0
2007-03-05 13:55:00,82.73,82.88,82.7,82.72,25100.0,53.2382,53.3348,53.2189,53.2318,25100.0
2007-03-05 14:00:00,82.74,83.15,82.74,83.0,71400.0,53.2447,53.5085,53.2447,53.412,71400.0
2007-03-05 14:05:00,83.02,83.18,82.93,82.98,57500.0,53.4249,53.5278,53.3669,53.3991,57500.0
2007-03-05 14:10:00,82.98,83.12,82.84,82.98,62000.0,53.3991,53.4892,53.309,53.3991,62000.0
2007-03-05 14:15:00,82.99,83.07,82.67,82.67,58700.0,53.4055,53.457,53.1996,53.1996,58700.0
2007-03-05 14:20:00,82.71,82.75,82.56,82.57,16900.0,53.2254,53.2511,53.1288,53.1353,16900.0
2007-03-05 14:25:00,82.62,82.63,82.49,82.58,13100.0,53.1674,53.1739,53.0838,53.1417,13100.0
2007-03-05 14:30:00,82.57,82.58,82.41,82.43,27100.0,53.1353,53.1417,53.0323,53.0452,27100.0
2007-03-05 14:35:00,82.45,82.63,82.35,82.5,19800.0,53.058,53.1739,52.9937,53.0902,19800.0
2007-03-05 14:40:00,82.5,82.5,82.37,82.37,14100.0,53.0902,53.0902,53.0066,53.0066,14100.0
2007-03-05 14:45:00,82.37,82.54,82.36,82.48,27000.0,53.0066,53.116,53.0001,53.0774,27000.0
2007-03-05 14:50:00,82.48,82.55,82.42,82.55,22300.0,53.0774,53.1224,53.0387,53.1224,22300.0
2007-03-05 14:55:00,82.58,82.61,82.5,82.51,19800.0,53.1417,53.161,53.0902,53.0967,19800.0
2007-03-05 15:00:00,82.51,82.52,82.32,82.34,49000.0,53.0967,53.1031,52.9744,52.9873,49000.0
2007-03-05 15:05:00,82.33,82.41,82.3,82.32,40400.0,52.9808,53.0323,52.9615,52.9744,40400.0
2007-03-05 15:10:00,82.32,82.32,82.2,82.22,36000.0,52.9744,52.9744,52.8972,52.91,36000.0
2007-03-05 15:15:00,82.21,82.22,82.08,82.13,51300.0,52.9036,52.91,52.8199,52.8521,51300.0
2007-03-05 15:20:00,82.1,82.51,82.09,82.32,57600.0,52.8328,53.0967,52.8264,52.9744,57600.0
2007-03-05 15:25:00,82.32,82.51,82.28,82.34,37200.0,52.9744,53.0967,52.9486,52.9873,37200.0
2007-03-05 15:30:00,82.34,82.42,82.1,82.11,43900.0,52.9873,53.0387,52.8328,52.8392,43900.0
2007-03-05 15:35:00,82.1,82.13,81.66,81.96,76100.0,52.8328,52.8521,52.5497,52.7427,76100.0
2007-03-05 15:40:00,81.92,82.17,81.88,81.89,74400.0,52.717,52.8779,52.6912,52.6977,74400.0
2007-03-05 15:45:00,81.88,81.93,81.5,81.63,84000.0,52.6912,52.7234,52.4467,52.5304,84000.0
2007-03-05 15:50:00,81.62,81.63,81.35,81.41,146800.0,52.5239,52.5304,52.3502,52.3888,146800.0
2007-03-05 15:55:00,81.42,81.47,81.0,81.02,131100.0,52.3952,52.4274,52.1249,52.1378,131100.0
2007-03-06 09:30:00,83.0,83.08,82.84,83.0,3800.0,53.412,53.4635,53.309,53.412,3800.0
2007-03-06 09:35:00,83.14,84.4,83.14,83.74,179400.0,53.5021,54.3129,53.5021,53.8882,179400.0
2007-03-06 09:40:00,83.69,84.1,83.6,83.89,78700.0,53.856,54.1198,53.7981,53.9847,78700.0
2007-03-06 09:45:00,83.84,84.08,83.8,83.96,91600.0,53.9525,54.107,53.9268,54.0298,91600.0
2007-03-06 09:50:00,84.0,84.0,83.41,83.74,73800.0,54.0555,54.0555,53.6758,53.8882,73800.0
2007-03-06 09:55:00,83.8,83.85,83.65,83.76,41900.0,53.9268,53.959,53.8303,53.9011,41900.0
2007-03-06 10:00:00,83.76,83.93,83.55,83.69,65900.0,53.9011,54.0105,53.7659,53.856,65900.0
2007-03-06 10:05:00,83.7,83.8,83.5,83.6,43000.0,53.8624,53.9268,53.7337,53.7981,43000.0
2007-03-06 10:10:00,83.61,83.99,83.5,83.98,43200.0,53.8045,54.0491,53.7337,54.0426,43200.0
2007-03-06 10:15:00,83.98,84.13,83.58,83.67,38900.0,54.0426,54.1392,53.7852,53.8431,38900.0
2007-03-06 10:20:00,83.68,83.76,83.59,83.64,29600.0,53.8496,53.9011,53.7917,53.8238,29600.0
2007-03-06 10:25:00,83.65,83.93,83.63,83.79,42700.0,53.8303,54.0105,53.8174,53.9204,42700.0
2007-03-06 10:30:00,83.79,84.0,83.63,83.64,32000.0,53.9204,54.0555,53.8174,53.8238,32000.0
2007-03-06 10:35:00,83.68,83.85,83.68,83.82,21400.0,53.8496,53.959,53.8496,53.9397,21400.0
2007-03-06 10:40:00,83.82,83.83,83.73,83.79,15900.0,53.9397,53.9461,53.8817,53.9204,15900.0
2007-03-06 10:45:00,83.79,83.8,83.71,83.72,14500.0,53.9204,53.9268,53.8689,53.8753,14500.0
2007-03-06 10:50:00,83.71,83.9,83.7,83.77,28200.0,53.8689,53.9911,53.8624,53.9075,28200.0
2007-03-06 10:55:00,83.77,83.78,83.61,83.65,26900.0,53.9075,53.9139,53.8045,53.8303,26900.0
2007-03-06 11:00:00,83.62,83.79,83.6,83.69,22100.0,53.811,53.9204,53.7981,53.856,22100.0
2007-03-06 11:05:00,83.68,83.73,83.59,83.68,25800.0,53.8496,53.8817,53.7917,53.8496,25800.0
2007-03-06 11:10:00,83.65,83.79,83.61,83.74,14100.0,53.8303,53.9204,53.8045,53.8882,14100.0
2007-03-06 11:15:00,83.76,84.15,83.68,84.14,26300.0,53.9011,54.152,53.8496,54.1456,26300.0
2007-03-06 11:20:00,84.14,84.38,84.08,84.22,40600.0,54.1456,54.3,54.107,54.1971,40600.0
2007-03-06 11:25:00,84.23,84.24,84.03,84.14,17400.0,54.2035,54.2099,54.0748,54.1456,17400.0
2007-03-06 11:30:00,84.12,84.3,84.08,84.26,26700.0,54.1327,54.2486,54.107,54.2228,26700.0
2007-03-06 11:35:00,84.24,84.25,84.06,84.17,16900.0,54.2099,54.2164,54.0941,54.1649,16900.0
2007-03-06 11:40:00,84.2,84.5,84.16,84.42,31700.0,54.1842,54.3773,54.1585,54.3258,31700.0
2007-03-06 11:45:00,84.37,84.49,84.21,84.35,49600.0,54.2936,54.3708,54.1906,54.2807,49600.0
2007-03-06 11:50:00,84.37,84.45,84.33,84.4,17500.0,54.2936,54.3451,54.2679,54.3129,17500.0
2007-03-06 11:55:00,84.4,84.5,84.36,84.49,19900.0,54.3129,54.3773,54.2872,54.3708,19900.0
2007-03-06 12:00:00,84.47,84.66,84.45,84.48,31400.0,54.358,54.4802,54.3451,54.3644,31400.0
2007-03-06 12:05:00,84.45,84.51,84.28,84.4,22600.0,54.3451,54.3837,54.2357,54.3129,22600.0
2007-03-06 12:10:00,84.38,84.56,84.34,84.54,20300.0,54.3,54.4159,54.2743,54.403,20300.0
2007-03-06 12:15:00,84.52,84.65,84.33,84.42,22200.0,54.3901,54.4738,54.2679,54.3258,22200.0
2007-03-06 12:20:00,84.42,84.44,84.38,84.38,6700.0,54.3258,54.3386,54.3,54.3,6700.0
2007-03-06 12:25:00,84.38,84.46,84.37,84.45,21400.0,54.3,54.3515,54.2936,54.3451,21400.0
2007-03-06 12:30:00,84.44,84.56,84.37,84.56,21900.0,54.3386,54.4159,54.2936,54.4159,21900.0
2007-03-06 12:35:00,84.57,84.57,84.36,84.46,28800.0,54.4223,54.4223,54.2872,54.3515,28800.0
2007-03-06 12:40:00,84.4,84.49,84.38,84.49,11100.0,54.3129,54.3708,54.3,54.3708,11100.0
2007-03-06 12:45:00,84.47,84.6,84.44,84.58,8900.0,54.358,54.4416,54.3386,54.4287,8900.0
2007-03-06 12:50:00,84.58,84.75,84.58,84.67,18000.0,54.4287,54.5381,54.4287,54.4867,18000.0
2007-03-06 12:55:00,84.66,84.67,84.53,84.53,14700.0,54.4802,54.4867,54.3966,54.3966,14700.0
2007-03-06 13:00:00,84.53,84.67,84.52,84.57,29400.0,54.3966,54.4867,54.3901,54.4223,29400.0
2007-03-06 13:05:00,84.55,84.57,84.49,84.57,21500.0,54.4094,54.4223,54.3708,54.4223,21500.0
2007-03-06 13:10:00,84.59,84.59,84.49,84.5,7800.0,54.4352,54.4352,54.3708,54.3773,7800.0
2007-03-06 13:15:00,84.5,84.54,84.46,84.46,20300.0,54.3773,54.403,54.3515,54.3515,20300.0
2007-03-06 13:20:00,84.41,84.42,84.32,84.35,27500.0,54.3193,54.3258,54.2614,54.2807,27500.0
2007-03-06 13:25:00,84.34,84.6,84.32,84.58,17200.0,54.2743,54.4416,54.2614,54.4287,17200.0
2007-03-06 13:30:00,84.58,84.7,84.53,84.7,15100.0,54.4287,54.506,54.3966,54.506,15100.0
2007-03-06 13:35:00,84.72,84.75,84.57,84.61,16600.0,54.5188,54.5381,54.4223,54.448,16600.0
2007-03-06 13:40:00,84.64,84.7,84.55,84.67,9100.0,54.4673,54.506,54.4094,54.4867,9100.0
2007-03-06 13:45:00,84.66,84.69,84.6,84.66,12700.0,54.4802,54.4995,54.4416,54.4802,12700.0
2007-03-06 13:50:00,84.66,84.66,84.61,84.62,10700.0,54.4802,54.4802,54.448,54.4545,10700.0
2007-03-06 13:55:00,84.61,84.61,84.53,84.56,10300.0,54.448,54.448,54.3966,54.4159,10300.0
2007-03-06 14:00:00,84.57,84.67,84.56,84.67,26700.0,54.4223,54.4867,54.4159,54.4867,26700.0
2007-03-06 14:05:00,84.69,85.0,84.67,84.97,56500.0,54.4995,54.699,54.4867,54.6797,56500.0
2007-03-06 14:10:00,84.97,85.15,84.9,85.13,42900.0,54.6797,54.7955,54.6347,54.7827,42900.0
2007-03-06 14:15:00,85.14,85.33,84.97,85.03,70300.0,54.7891,54.9114,54.6797,54.7183,70300.0
2007-03-06 14:20:00,85.04,85.1,84.92,85.1,32000.0,54.7248,54.7634,54.6475,54.7634,32000.0
2007-03-06 14:25:00,85.09,85.26,84.95,85.08,70000.0,54.7569,54.8663,54.6668,54.7505,70000.0
2007-03-06 14:30:00,85.07,85.11,85.0,85.05,15400.0,54.7441,54.7698,54.699,54.7312,15400.0
2007-03-06 14:35:00,85.07,85.12,85.0,85.1,21300.0,54.7441,54.7762,54.699,54.7634,21300.0
2007-03-06 14:40:00,85.09,85.28,85.07,85.24,19300.0,54.7569,54.8792,54.7441,54.8535,19300.0
2007-03-06 14:45:00,85.26,85.48,85.24,85.44,18300.0,54.8663,55.0079,54.8535,54.9822,18300.0
2007-03-06 14:50:00,85.45,85.49,85.37,85.43,28500.0,54.9886,55.0143,54.9371,54.9757,28500.0
2007-03-06 14:55:00,85.43,85.5,85.34,85.49,32200.0,54.9757,55.0208,54.9178,55.0143,32200.0
2007-03-06 15:00:00,85.5,85.62,85.48,85.59,31000.0,55.0208,55.098,55.0079,55.0787,31000.0
2007-03-06 15:05:00,85.59,85.71,85.58,85.69,23700.0,55.0787,55.1559,55.0723,55.143,23700.0
2007-03-06 15:10:00,85.68,85.79,85.61,85.64,41500.0,55.1366,55.2074,55.0916,55.1109,41500.0
2007-03-06 15:15:00,85.64,85.69,85.41,85.47,43700.0,55.1109,55.143,54.9629,55.0015,43700.0
2007-03-06 15:20:00,85.48,85.85,85.47,85.8,87900.0,55.0079,55.246,55.0015,55.2138,87900.0
2007-03-06 15:25:00,85.76,86.0,85.64,85.98,59900.0,55.1881,55.3425,55.1109,55.3297,59900.0
2007-03-06 15:30:00,85.97,86.07,85.27,85.84,133500.0,55.3232,55.3876,54.8728,55.2396,133500.0
2007-03-06 15:35:00,85.85,85.97,85.79,85.97,83000.0,55.246,55.3232,55.2074,55.3232,83000.0
2007-03-06 15:40:00,85.97,86.57,85.97,86.15,205300.0,55.3232,55.7093,55.3232,55.4391,205300.0
2007-03-06 15:45:00,86.14,86.26,85.98,86.01,55100.0,55.4326,55.5098,55.3297,55.349,55100.0
2007-03-06 15:50:00,86.01,86.02,85.51,85.57,85600.0,55.349,55.3554,55.0272,55.0658,85600.0
2007-03-06 15:55:00,85.52,85.87,85.36,85.87,117800.0,55.0336,55.2589,54.9307,55.2589,117800.0
2007-03-07 09:30:00,85.83,85.83,84.86,85.44,117900.0,55.2331,55.2331,54.6089,54.9822,117900.0
2007-03-07 09:35:00,85.44,85.53,85.1,85.22,34400.0,54.9822,55.0401,54.7634,54.8406,34400.0
2007-03-07 09:40:00,85.27,85.6,84.98,85.0,62300.0,54.8728,55.0851,54.6861,54.699,62300.0
2007-03-07 09:45:00,84.99,85.83,84.99,85.7,55700.0,54.6926,55.2331,54.6926,55.1495,55700.0
2007-03-07 09:50:00,85.7,85.89,85.32,85.61,54400.0,55.1495,55.2717,54.9049,55.0916,54400.0
2007-03-07 09:55:00,85.73,85.8,85.44,85.44,43000.0,55.1688,55.2138,54.9822,54.9822,43000.0
2007-03-07 10:00:00,85.37,85.46,85.09,85.34,30600.0,54.9371,54.995,54.7569,54.9178,30600.0
2007-03-07 10:05:00,85.34,85.46,85.22,85.42,37700.0,54.9178,54.995,54.8406,54.9693,37700.0
2007-03-07 10:10:00,85.43,85.43,85.19,85.41,31100.0,54.9757,54.9757,54.8213,54.9629,31100.0
2007-03-07 10:15:00,85.38,85.38,85.14,85.19,16600.0,54.9436,54.9436,54.7891,54.8213,16600.0
2007-03-07 10:20:00,85.19,85.5,85.19,85.29,14100.0,54.8213,55.0208,54.8213,54.8856,14100.0
2007-03-07 10:25:00,85.26,85.26,84.95,85.19,31400.0,54.8663,54.8663,54.6668,54.8213,31400.0
2007-03-07 10:30:00,85.23,85.32,85.06,85.25,26400.0,54.847,54.9049,54.7376,54.8599,26400.0
2007-03-07 10:35:00,85.21,85.45,85.13,85.43,25800.0,54.8342,54.9886,54.7827,54.9757,25800.0
2007-03-07 10:40:00,85.33,85.41,85.26,85.32,12400.0,54.9114,54.9629,54.8663,54.9049,12400.0
2007-03-07 10:45:00,85.33,85.39,85.25,85.25,19700.0,54.9114,54.95,54.8599,54.8599,19700.0
2007-03-07 10:50:00,85.26,85.33,85.25,85.26,27400.0,54.8663,54.9114,54.8599,54.8663,27400.0
2007-03-07 10:55:00,85.29,85.29,85.02,85.02,35000.0,54.8856,54.8856,54.7119,54.7119,35000.0
2007-03-07 11:00:00,85.01,85.02,84.55,84.62,42700.0,54.7055,54.7119,54.4094,54.4545,42700.0
2007-03-07 11:05:00,84.63,84.68,84.51,84.51,31300.0,54.4609,54.4931,54.3837,54.3837,31300.0
2007-03-07 11:10:00,84.53,84.56,84.18,84.22,49000.0,54.3966,54.4159,54.1713,54.1971,49000.0
2007-03-07 11:15:00,84.22,84.37,84.14,84.37,24900.0,54.1971,54.2936,54.1456,54.2936,24900.0
2007-03-07 11:20:00,84.38,84.55,84.31,84.37,20300.0,54.3,54.4094,54.255,54.2936,20300.0
2007-03-07 11:25:00,84.32,84.48,84.31,84.43,11400.0,54.2614,54.3644,54.255,54.3322,11400.0
2007-03-07 11:30:00,84.43,84.5,84.25,84.25,28000.0,54.3322,54.3773,54.2164,54.2164,28000.0
2007-03-07 11:35:00,84.27,84.34,84.17,84.23,23400.0,54.2292,54.2743,54.1649,54.2035,23400.0
2007-03-07 11:40:00,84.25,84.43,84.22,84.37,15200.0,54.2164,54.3322,54.1971,54.2936,15200.0
2007-03-07 11:45:00,84.33,84.34,84.22,84.22,7200.0,54.2679,54.2743,54.1971,54.1971,7200.0
2007-03-07 11:50:00,84.25,84.55,84.22,84.5,21000.0,54.2164,54.4094,54.1971,54.3773,21000.0
2007-03-07 11:55:00,84.44,84.74,84.44,84.7,19900.0,54.3386,54.5317,54.3386,54.506,19900.0
2007-03-07 12:00:00,84.67,85.1,84.59,85.1,29000.0,54.4867,54.7634,54.4352,54.7634,29000.0
2007-03-07 12:05:00,84.63,84.9,84.48,84.9,24300.0,54.4609,54.6347,54.3644,54.6347,24300.0
2007-03-07 12:10:00,84.86,84.86,84.61,84.61,3000.0,54.6089,54.6089,54.448,54.448,3000.0
2007-03-07 12:15:00,84.62,84.62,84.33,84.39,14100.0,54.4545,54.4545,54.2679,54.3065,14100.0
2007-03-07 12:20:00,84.39,84.53,84.39,84.46,11400.0,54.3065,54.3966,54.3065,54.3515,11400.0
2007-03-07 12:25:00,84.46,84.58,84.4,84.58,4700.0,54.3515,54.4287,54.3129,54.4287,4700.0
2007-03-07 12:30:00,84.6,84.75,84.47,84.47,9700.0,54.4416,54.5381,54.358,54.358,9700.0
2007-03-07 12:35:00,84.47,84.76,84.45,84.71,9800.0,54.358,54.5446,54.3451,54.5124,9800.0
2007-03-07 12:40:00,84.66,84.74,84.58,84.58,6100.0,54.4802,54.5317,54.4287,54.4287,6100.0
2007-03-07 12:45:00,84.61,84.8,84.6,84.8,10000.0,54.448,54.5703,54.4416,54.5703,10000.0
2007-03-07 12:50:00,84.75,84.76,84.71,84.71,9100.0,54.5381,54.5446,54.5124,54.5124,9100.0
2007-03-07 12:55:00,84.72,84.77,84.7,84.77,13100.0,54.5188,54.551,54.506,54.551,13100.0
2007-03-07 13:00:00,84.76,84.76,84.7,84.75,10000.0,54.5446,54.5446,54.506,54.5381,10000.0
2007-03-07 13:05:00,84.75,84.92,84.71,84.92,29300.0,54.5381,54.6475,54.5124,54.6475,29300.0
2007-03-07 13:10:00,84.94,84.95,84.68,84.75,13100.0,54.6604,54.6668,54.4931,54.5381,13100.0
2007-03-07 13:15:00,84.71,84.74,84.68,84.74,5400.0,54.5124,54.5317,54.4931,54.5317,5400.0
2007-03-07 13:20:00,84.73,84.96,84.65,84.96,19200.0,54.5253,54.6733,54.4738,54.6733,19200.0
2007-03-07 13:25:00,84.92,84.96,84.73,84.94,9700.0,54.6475,54.6733,54.5253,54.6604,9700.0
2007-03-07 13:30:00,84.94,85.18,84.83,84.96,23800.0,54.6604,54.8148,54.5896,54.6733,23800.0
2007-03-07 13:35:00,84.95,85.06,84.93,84.97,31900.0,54.6668,54.7376,54.654,54.6797,31900.0
2007-03-07 13:40:00,84.97,84.97,84.82,84.93,14000.0,54.6797,54.6797,54.5832,54.654,14000.0
2007-03-07 13:45:00,84.93,84.98,84.86,84.97,18700.0,54.654,54.6861,54.6089,54.6797,18700.0
2007-03-07 13:50:00,84.98,84.98,84.9,84.91,18000.0,54.6861,54.6861,54.6347,54.6411,18000.0
2007-03-07 13:55:00,84.9,85.07,84.87,85.03,24600.0,54.6347,54.7441,54.6154,54.7183,24600.0
2007-03-07 14:00:00,84.98,85.02,84.7,84.7,16800.0,54.6861,54.7119,54.506,54.506,16800.0
2007-03-07 14:05:00,84.7,84.87,84.55,84.6,18700.0,54.506,54.6154,54.4094,54.4416,18700.0
2007-03-07 14:10:00,84.57,84.68,84.35,84.38,29600.0,54.4223,54.4931,54.2807,54.3,29600.0
2007-03-07 14:15:00,84.39,84.57,84.38,84.57,17400.0,54.3065,54.4223,54.3,54.4223,17400.0
2007-03-07 14:20:00,84.57,84.67,84.28,84.4,16100.0,54.4223,54.4867,54.2357,54.3129,16100.0
2007-03-07 14:25:00,84.34,84.35,84.13,84.22,40200.0,54.2743,54.2807,54.1392,54.1971,40200.0
2007-03-07 14:30:00,84.22,84.33,84.01,84.33,30700.0,54.1971,54.2679,54.0619,54.2679,30700.0
2007-03-07 14:35:00,84.31,84.37,84.1,84.17,16600.0,54.255,54.2936,54.1198,54.1649,16600.0
2007-03-07 14:40:00,84.17,84.28,84.1,84.2,19200.0,54.1649,54.2357,54.1198,54.1842,19200.0
2007-03-07 14:45:00,84.24,84.4,84.24,84.35,11900.0,54.2099,54.3129,54.2099,54.2807,11900.0
2007-03-07 14:50:00,84.38,84.43,84.1,84.16,16300.0,54.3,54.3322,54.1198,54.1585,16300.0
2007-03-07 14:55:00,84.19,84.19,84.04,84.07,16400.0,54.1778,54.1778,54.0812,54.1005,16400.0
2007-03-07 15:00:00,84.08,84.15,83.93,84.11,31000.0,54.107,54.152,54.0105,54.1263,31000.0
2007-03-07 15:05:00,84.15,84.23,84.01,84.06,16500.0,54.152,54.2035,54.0619,54.0941,16500.0
2007-03-07 15:10:00,84.06,84.22,84.05,84.19,15300.0,54.0941,54.1971,54.0877,54.1778,15300.0
2007-03-07 15:15:00,84.2,84.32,84.17,84.2,8700.0,54.1842,54.2614,54.1649,54.1842,8700.0
2007-03-07 15:20:00,84.23,84.24,84.11,84.19,19900.0,54.2035,54.2099,54.1263,54.1778,19900.0
2007-03-07 15:25:00,84.19,84.21,84.02,84.03,19900.0,54.1778,54.1906,54.0684,54.0748,19900.0
2007-03-07 15:30:00,84.01,84.15,84.0,84.13,41800.0,54.0619,54.152,54.0555,54.1392,41800.0
2007-03-07 15:35:00,84.13,84.25,84.0,84.12,34800.0,54.1392,54.2164,54.0555,54.1327,34800.0
2007-03-07 15:40:00,84.12,84.17,84.08,84.16,23800.0,54.1327,54.1649,54.107,54.1585,23800.0
2007-03-07 15:45:00,84.16,84.35,84.07,84.28,40900.0,54.1585,54.2807,54.1005,54.2357,40900.0
2007-03-07 15:50:00,84.27,84.6,84.25,84.34,68900.0,54.2292,54.4416,54.2164,54.2743,68900.0
2007-03-07 15:55:00,84.34,84.45,84.08,84.14,82500.0,54.2743,54.3451,54.107,54.1456,82500.0
2007-03-08 09:30:00,85.45,85.99,85.37,85.98,54500.0,54.9886,55.3361,54.9371,55.3297,54500.0
2007-03-08 09:35:00,85.98,86.0,85.35,85.57,48300.0,55.3297,55.3425,54.9242,55.0658,48300.0
2007-03-08 09:40:00,85.55,85.6,85.24,85.55,25100.0,55.053,55.0851,54.8535,55.053,25100.0
2007-03-08 09:45:00,85.55,85.55,85.21,85.3,29500.0,55.053,55.053,54.8342,54.8921,29500.0
2007-03-08 09:50:00,85.31,85.44,85.31,85.35,9200.0,54.8985,54.9822,54.8985,54.9242,9200.0
2007-03-08 09:55:00,85.34,85.55,85.32,85.47,16700.0,54.9178,55.053,54.9049,55.0015,16700.0
2007-03-08 10:00:00,85.48,85.75,85.48,85.75,17600.0,55.0079,55.1817,55.0079,55.1817,17600.0
2007-03-08 10:05:00,85.75,86.25,85.74,86.2,45400.0,55.1817,55.5034,55.1752,55.4712,45400.0
2007-03-08 10:10:00,86.24,86.34,86.0,86.34,25600.0,55.497,55.5613,55.3425,55.5613,25600.0
2007-03-08 10:15:00,86.34,86.68,86.33,86.54,60000.0,55.5613,55.7801,55.5549,55.69,60000.0
2007-03-08 10:20:00,86.52,86.53,86.17,86.35,57200.0,55.6772,55.6836,55.4519,55.5678,57200.0
2007-03-08 10:25:00,86.34,86.73,86.27,86.69,42300.0,55.5613,55.8123,55.5163,55.7866,42300.0
2007-03-08 10:30:00,86.69,86.74,86.32,86.33,34600.0,55.7866,55.8187,55.5485,55.5549,34600.0
2007-03-08 10:35:00,86.34,86.56,86.26,86.42,15500.0,55.5613,55.7029,55.5098,55.6128,15500.0
2007-03-08 10:40:00,86.36,86.45,86.3,86.45,20100.0,55.5742,55.6321,55.5356,55.6321,20100.0
2007-03-08 10:45:00,86.45,86.5,86.3,86.5,16600.0,55.6321,55.6643,55.5356,55.6643,16600.0
2007-03-08 10:50:00,86.45,86.77,86.45,86.68,40800.0,55.6321,55.838,55.6321,55.7801,40800.0
2007-03-08 10:55:00,86.68,87.43,86.67,87.28,66900.0,55.7801,56.2628,55.7737,56.1662,66900.0
2007-03-08 11:00:00,87.28,87.29,86.65,86.8,43100.0,56.1662,56.1727,55.7608,55.8573,43100.0
2007-03-08 11:05:00,86.84,86.96,86.76,86.92,22400.0,55.8831,55.9603,55.8316,55.9346,22400.0
2007-03-08 11:10:00,86.91,86.91,86.67,86.75,19300.0,55.9281,55.9281,55.7737,55.8252,19300.0
2007-03-08 11:15:00,86.72,87.15,86.72,87.08,40500.0,55.8059,56.0826,55.8059,56.0375,40500.0
2007-03-08 11:20:00,87.02,87.15,86.86,87.12,26000.0,55.9989,56.0826,55.896,56.0633,26000.0
2007-03-08 11:25:00,87.12,87.49,87.12,87.37,35400.0,56.0633,56.3014,56.0633,56.2242,35400.0
2007-03-08 11:30:00,87.38,87.38,87.16,87.27,21100.0,56.2306,56.2306,56.089,56.1598,21100.0
2007-03-08 11:35:00,87.33,87.45,87.3,87.42,25300.0,56.1984,56.2756,56.1791,56.2563,25300.0
2007-03-08 11:40:00,87.43,87.88,87.42,87.85,59400.0,56.2628,56.5523,56.2563,56.533,59400.0
2007-03-08 11:45:00,87.84,87.97,87.68,87.96,22600.0,56.5266,56.6103,56.4236,56.6038,22600.0
2007-03-08 11:50:00,87.96,88.1,87.83,87.83,48700.0,56.6038,56.6939,56.5202,56.5202,48700.0
2007-03-08 11:55:00,87.81,87.95,87.67,87.74,28600.0,56.5073,56.5974,56.4172,56.4623,28600.0
2007-03-08 12:00:00,87.72,87.75,87.51,87.7,24200.0,56.4494,56.4687,56.3142,56.4365,24200.0
2007-03-08 12:05:00,87.7,87.7,87.44,87.5,19600.0,56.4365,56.4365,56.2692,56.3078,19600.0
2007-03-08 12:10:00,87.55,87.84,87.4,87.84,25500.0,56.34,56.5266,56.2435,56.5266,25500.0
2007-03-08 12:15:00,87.86,87.97,87.85,87.93,13600.0,56.5395,56.6103,56.533,56.5845,13600.0
2007-03-08 12:20:00,87.93,87.93,87.71,87.71,10400.0,56.5845,56.5845,56.4429,56.4429,10400.0
2007-03-08 12:25:00,87.7,87.76,87.65,87.66,15500.0,56.4365,56.4751,56.4043,56.4108,15500.0
2007-03-08 12:30:00,87.65,87.74,87.65,87.7,12200.0,56.4043,56.4623,56.4043,56.4365,12200.0
2007-03-08 12:35:00,87.67,87.78,87.64,87.74,10100.0,56.4172,56.488,56.3979,56.4623,10100.0
2007-03-08 12:40:00,87.72,87.91,87.64,87.91,21700.0,56.4494,56.5717,56.3979,56.5717,21700.0
2007-03-08 12:45:00,87.91,87.95,87.77,87.78,14700.0,56.5717,56.5974,56.4816,56.488,14700.0
2007-03-08 12:50:00,87.78,87.94,87.77,87.84,12700.0,56.488,56.591,56.4816,56.5266,12700.0
2007-03-08 12:55:00,87.84,87.95,87.77,87.91,11100.0,56.5266,56.5974,56.4816,56.5717,11100.0
2007-03-08 13:00:00,87.9,87.91,87.77,87.85,12200.0,56.5652,56.5717,56.4816,56.533,12200.0
2007-03-08 13:05:00,87.8,87.88,87.78,87.88,13600.0,56.5009,56.5523,56.488,56.5523,13600.0
2007-03-08 13:10:00,87.84,87.87,87.67,87.84,26000.0,56.5266,56.5459,56.4172,56.5266,26000.0
2007-03-08 13:15:00,87.84,87.88,87.82,87.83,6600.0,56.5266,56.5523,56.5137,56.5202,6600.0
2007-03-08 13:20:00,87.84,87.99,87.82,87.91,18300.0,56.5266,56.6231,56.5137,56.5717,18300.0
2007-03-08 13:25:00,87.91,88.0,87.8,87.95,17400.0,56.5717,56.6296,56.5009,56.5974,17400.0
2007-03-08 13:30:00,87.96,87.96,87.86,87.93,8100.0,56.6038,56.6038,56.5395,56.5845,8100.0
2007-03-08 13:35:00,87.95,87.97,87.91,87.91,4400.0,56.5974,56.6103,56.5717,56.5717,4400.0
2007-03-08 13:40:00,87.92,88.0,87.86,87.89,15000.0,56.5781,56.6296,56.5395,56.5588,15000.0
2007-03-08 13:45:00,87.89,87.92,87.83,87.85,11200.0,56.5588,56.5781,56.5202,56.533,11200.0
2007-03-08 13:50:00,87.85,87.85,87.52,87.55,20300.0,56.533,56.533,56.3207,56.34,20300.0
2007-03-08 13:55:00,87.55,87.64,87.41,87.46,11300.0,56.34,56.3979,56.2499,56.2821,11300.0
2007-03-08 14:00:00,87.46,87.46,87.25,87.37,12000.0,56.2821,56.2821,56.1469,56.2242,12000.0
2007-03-08 14:05:00,87.37,87.39,87.27,87.27,10000.0,56.2242,56.237,56.1598,56.1598,10000.0
2007-03-08 14:10:00,87.26,87.33,86.91,87.0,26200.0,56.1534,56.1984,55.9281,55.9861,26200.0
2007-03-08 14:15:00,87.0,87.29,87.0,87.23,24700.0,55.9861,56.1727,55.9861,56.1341,24700.0
2007-03-08 14:20:00,87.25,87.35,87.21,87.32,14200.0,56.1469,56.2113,56.1212,56.192,14200.0
2007-03-08 14:25:00,87.29,87.32,87.15,87.15,9800.0,56.1727,56.192,56.0826,56.0826,9800.0
2007-03-08 14:30:00,87.14,87.14,86.8,86.83,56600.0,56.0761,56.0761,55.8573,55.8767,56600.0
2007-03-08 14:35:00,86.82,86.85,86.57,86.68,47000.0,55.8702,55.8895,55.7093,55.7801,47000.0
2007-03-08 14:40:00,86.7,86.7,86.43,86.49,28200.0,55.793,55.793,55.6192,55.6579,28200.0
2007-03-08 14:45:00,86.49,86.78,86.49,86.7,31200.0,55.6579,55.8445,55.6579,55.793,31200.0
2007-03-08 14:50:00,86.7,86.85,86.56,86.81,12100.0,55.793,55.8895,55.7029,55.8638,12100.0
2007-03-08 14:55:00,86.81,86.84,86.52,86.63,17500.0,55.8638,55.8831,55.6772,55.7479,17500.0
2007-03-08 15:00:00,86.69,86.95,86.67,86.95,30600.0,55.7866,55.9539,55.7737,55.9539,30600.0
2007-03-08 15:05:00,86.89,86.94,86.75,86.78,25600.0,55.9153,55.9474,55.8252,55.8445,25600.0
2007-03-08 15:10:00,86.78,86.9,86.6,86.77,30500.0,55.8445,55.9217,55.7286,55.838,30500.0
2007-03-08 15:15:00,86.73,87.01,86.73,86.8,15900.0,55.8123,55.9925,55.8123,55.8573,15900.0
2007-03-08 15:20:00,86.78,86.84,86.72,86.79,11200.0,55.8445,55.8831,55.8059,55.8509,11200.0
2007-03-08 15:25:00,86.79,86.85,86.7,86.7,11400.0,55.8509,55.8895,55.793,55.793,11400.0
2007-03-08 15:30:00,86.69,86.94,86.64,86.91,17200.0,55.7866,55.9474,55.7544,55.9281,17200.0
2007-03-08 15:35:00,86.98,86.98,86.84,86.9,24100.0,55.9732,55.9732,55.8831,55.9217,24100.0
2007-03-08 15:40:00,86.9,87.09,86.89,87.06,40100.0,55.9217,56.044,55.9153,56.0247,40100.0
2007-03-08 15:45:00,87.06,87.07,86.87,86.93,38700.0,56.0247,56.0311,55.9024,55.941,38700.0
2007-03-08 15:50:00,86.96,87.1,86.93,86.99,52800.0,55.9603,56.0504,55.941,55.9796,52800.0
2007-03-08 15:55:00,87.01,87.15,87.0,87.14,48500.0,55.9925,56.0826,55.9861,56.0761,48500.0
2007-03-09 09:30:00,88.1,88.1,87.19,87.61,138200.0,56.6939,56.6939,56.1083,56.3786,138200.0
2007-03-09 09:35:00,87.6,88.3,87.52,87.55,56400.0,56.3722,56.8226,56.3207,56.34,56400.0
2007-03-09 09:40:00,87.62,87.93,87.4,87.42,130900.0,56.385,56.5845,56.2435,56.2563,130900.0
2007-03-09 09:45:00,87.4,87.9,87.17,87.7,31200.0,56.2435,56.5652,56.0954,56.4365,31200.0
2007-03-09 09:50:00,87.62,87.62,86.76,86.93,38800.0,56.385,56.385,55.8316,55.941,38800.0
2007-03-09 09:55:00,86.9,87.3,86.55,86.58,40400.0,55.9217,56.1791,55.6965,55.7158,40400.0
2007-03-09 10:00:00,86.67,86.68,86.3,86.58,53300.0,55.7737,55.7801,55.5356,55.7158,53300.0
2007-03-09 10:05:00,86.55,86.68,86.42,86.55,22400.0,55.6965,55.7801,55.6128,55.6965,22400.0
2007-03-09 10:10:00,86.49,86.64,86.42,86.5,17200.0,55.6579,55.7544,55.6128,55.6643,17200.0
2007-03-09 10:15:00,86.46,86.64,86.25,86.29,34000.0,55.6386,55.7544,55.5034,55.5292,34000.0
2007-03-09 10:20:00,86.29,86.56,86.25,86.42,22200.0,55.5292,55.7029,55.5034,55.6128,22200.0
2007-03-09 10:25:00,86.4,86.47,86.3,86.36,30300.0,55.5999,55.645,55.5356,55.5742,30300.0
2007-03-09 10:30:00,86.45,86.48,85.76,85.83,34400.0,55.6321,55.6514,55.1881,55.2331,34400.0
2007-03-09 10:35:00,85.81,86.25,85.73,86.25,34500.0,55.2203,55.5034,55.1688,55.5034,34500.0
2007-03-09 10:40:00,86.24,86.25,86.05,86.16,17300.0,55.497,55.5034,55.3747,55.4455,17300.0
2007-03-09 10:45:00,86.14,86.32,86.12,86.2,17200.0,55.4326,55.5485,55.4198,55.4712,17200.0
2007-03-09 10:50:00,86.2,86.67,86.2,86.55,21400.0,55.4712,55.7737,55.4712,55.6965,21400.0
2007-03-09 10:55:00,86.56,86.61,86.39,86.47,8500.0,55.7029,55.7351,55.5935,55.645,8500.0
2007-03-09 11:00:00,86.47,86.56,86.25,86.56,12100.0,55.645,55.7029,55.5034,55.7029,12100.0
2007-03-09 11:05:00,86.58,86.58,85.99,86.03,21000.0,55.7158,55.7158,55.3361,55.3618,21000.0
2007-03-09 11:10:00,86.03,86.59,85.98,86.5,15800.0,55.3618,55.7222,55.3297,55.6643,15800.0
2007-03-09 11:15:00,86.49,86.49,86.27,86.37,8700.0,55.6579,55.6579,55.5163,55.5806,8700.0
2007-03-09 11:20:00,86.37,86.8,86.37,86.8,27400.0,55.5806,55.8573,55.5806,55.8573,27400.0
2007-03-09 11:25:00,86.8,87.0,86.72,86.98,18200.0,55.8573,55.9861,55.8059,55.9732,18200.0
2007-03-09 11:30:00,86.98,87.0,86.79,86.92,18600.0,55.9732,55.9861,55.8509,55.9346,18600.0
2007-03-09 11:35:00,86.93,87.02,86.89,87.02,16400.0,55.941,55.9989,55.9153,55.9989,16400.0
2007-03-09 11:40:00,87.06,87.12,87.01,87.12,9600.0,56.0247,56.0633,55.9925,56.0633,9600.0
2007-03-09 11:45:00,87.1,87.24,87.1,87.12,20700.0,56.0504,56.1405,56.0504,56.0633,20700.0
2007-03-09 11:50:00,87.11,87.12,86.94,87.08,16300.0,56.0568,56.0633,55.9474,56.0375,16300.0
2007-03-09 11:55:00,87.03,87.04,86.89,86.9,12400.0,56.0054,56.0118,55.9153,55.9217,12400.0
2007-03-09 12:00:00,86.9,86.9,86.51,86.52,23300.0,55.9217,55.9217,55.6707,55.6772,23300.0
2007-03-09 12:05:00,86.52,86.54,86.4,86.4,4700.0,55.6772,55.69,55.5999,55.5999,4700.0
2007-03-09 12:10:00,86.43,86.46,86.41,86.46,8000.0,55.6192,55.6386,55.6064,55.6386,8000.0
2007-03-09 12:15:00,86.45,86.6,86.41,86.6,14900.0,55.6321,55.7286,55.6064,55.7286,14900.0
2007-03-09 12:20:00,86.6,86.9,86.53,86.71,15900.0,55.7286,55.9217,55.6836,55.7994,15900.0
2007-03-09 12:25:00,86.68,86.79,86.68,86.74,4600.0,55.7801,55.8509,55.7801,55.8187,4600.0
2007-03-09 12:30:00,86.7,86.71,86.55,86.66,8600.0,55.793,55.7994,55.6965,55.7673,8600.0
2007-03-09 12:35:00,86.66,86.66,86.52,86.53,9800.0,55.7673,55.7673,55.6772,55.6836,9800.0
2007-03-09 12:40:00,86.54,86.54,86.48,86.5,11900.0,55.69,55.69,55.6514,55.6643,11900.0
2007-03-09 12:45:00,86.49,86.49,86.43,86.45,13100.0,55.6579,55.6579,55.6192,55.6321,13100.0
2007-03-09 12:50:00,86.44,86.45,86.24,86.25,16400.0,55.6257,55.6321,55.497,55.5034,16400.0
2007-03-09 12:55:00,86.25,86.32,86.23,86.23,8800.0,55.5034,55.5485,55.4905,55.4905,8800.0
2007-03-09 13:00:00,86.18,86.18,85.99,86.13,10700.0,55.4584,55.4584,55.3361,55.4262,10700.0
2007-03-09 13:05:00,86.13,86.17,85.96,85.96,9400.0,55.4262,55.4519,55.3168,55.3168,9400.0
2007-03-09 13:10:00,85.93,85.94,85.75,85.84,14900.0,55.2975,55.3039,55.1817,55.2396,14900.0
2007-03-09 13:15:00,85.85,85.88,85.64,85.66,15000.0,55.246,55.2653,55.1109,55.1237,15000.0
2007-03-09 13:20:00,85.67,85.99,85.65,85.99,21900.0,55.1302,55.3361,55.1173,55.3361,21900.0
2007-03-09 13:25:00,85.98,86.42,85.98,86.36,18000.0,55.3297,55.6128,55.3297,55.5742,18000.0
2007-03-09 13:30:00,86.31,86.48,86.25,86.25,17600.0,55.542,55.6514,55.5034,55.5034,17600.0
2007-03-09 13:35:00,86.28,86.36,86.27,86.31,14700.0,55.5227,55.5742,55.5163,55.542,14700.0
2007-03-09 13:40:00,86.3,86.35,86.23,86.3,9300.0,55.5356,55.5678,55.4905,55.5356,9300.0
2007-03-09 13:45:00,86.25,86.25,86.16,86.21,8700.0,55.5034,55.5034,55.4455,55.4777,8700.0
2007-03-09 13:50:00,86.15,86.15,85.85,85.95,27700.0,55.4391,55.4391,55.246,55.3104,27700.0
2007-03-09 13:55:00,85.88,85.89,85.64,85.85,13000.0,55.2653,55.2717,55.1109,55.246,13000.0
2007-03-09 14:00:00,85.85,85.85,85.59,85.6,29800.0,55.246,55.246,55.0787,55.0851,29800.0
2007-03-09 14:05:00,85.59,85.69,85.5,85.69,37400.0,55.0787,55.143,55.0208,55.143,37400.0
2007-03-09 14:10:00,85.69,85.79,85.63,85.77,9500.0,55.143,55.2074,55.1044,55.1945,9500.0
2007-03-09 14:15:00,85.77,85.87,85.62,85.82,8100.0,55.1945,55.2589,55.098,55.2267,8100.0
2007-03-09 14:20:00,85.86,86.05,85.86,85.9,7700.0,55.2524,55.3747,55.2524,55.2782,7700.0
2007-03-09 14:25:00,85.93,85.93,85.62,85.78,10600.0,55.2975,55.2975,55.098,55.201,10600.0
2007-03-09 14:30:00,85.86,85.91,85.75,85.75,11800.0,55.2524,55.2846,55.1817,55.1817,11800.0
2007-03-09 14:35:00,85.7,86.05,85.7,85.94,13800.0,55.1495,55.3747,55.1495,55.3039,13800.0
2007-03-09 14:40:00,86.0,86.11,85.94,85.95,12200.0,55.3425,55.4133,55.3039,55.3104,12200.0
2007-03-09 14:45:00,85.96,86.16,85.96,86.13,7200.0,55.3168,55.4455,55.3168,55.4262,7200.0
2007-03-09 14:50:00,86.15,86.36,86.1,86.21,28200.0,55.4391,55.5742,55.4069,55.4777,28200.0
2007-03-09 14:55:00,86.17,86.27,86.16,86.16,7300.0,55.4519,55.5163,55.4455,55.4455,7300.0
2007-03-09 15:00:00,86.17,86.32,86.1,86.17,8800.0,55.4519,55.5485,55.4069,55.4519,8800.0
2007-03-09 15:05:00,86.14,86.17,86.05,86.14,8200.0,55.4326,55.4519,55.3747,55.4326,8200.0
2007-03-09 15:10:00,86.07,86.21,86.06,86.12,8300.0,55.3876,55.4777,55.3811,55.4198,8300.0
2007-03-09 15:15:00,86.12,86.66,86.07,86.58,26800.0,55.4198,55.7673,55.3876,55.7158,26800.0
2007-03-09 15:20:00,86.55,86.69,86.46,86.59,22800.0,55.6965,55.7866,55.6386,55.7222,22800.0
2007-03-09 15:25:00,86.54,86.64,86.49,86.56,10200.0,55.69,55.7544,55.6579,55.7029,10200.0
2007-03-09 15:30:00,86.56,86.57,86.36,86.41,14200.0,55.7029,55.7093,55.5742,55.6064,14200.0
2007-03-09 15:35:00,86.41,86.59,86.41,86.48,13400.0,55.6064,55.7222,55.6064,55.6514,13400.0
2007-03-09 15:40:00,86.44,86.6,86.28,86.59,16600.0,55.6257,55.7286,55.5227,55.7222,16600.0
2007-03-09 15:45:00,86.6,86.7,86.5,86.64,16500.0,55.7286,55.793,55.6643,55.7544,16500.0
2007-03-09 15:50:00,86.62,86.94,86.62,86.87,21800.0,55.7415,55.9474,55.7415,55.9024,21800.0
2007-03-09 15:55:00,86.87,86.97,86.6,86.61,64000.0,55.9024,55.9667,55.7286,55.7351,64000.0
2007-03-12 09:30:00,86.3,86.31,85.5,85.59,62100.0,55.5356,55.542,55.0208,55.0787,62100.0
2007-03-12 09:35:00,85.56,85.8,85.5,85.55,73900.0,55.0594,55.2138,55.0208,55.053,73900.0
2007-03-12 09:40:00,85.54,85.64,84.89,84.91,147900.0,55.0465,55.1109,54.6282,54.6411,147900.0
2007-03-12 09:45:00,84.92,85.25,84.66,84.75,79200.0,54.6475,54.8599,54.4802,54.5381,79200.0
2007-03-12 09:50:00,84.74,84.99,84.61,84.83,46700.0,54.5317,54.6926,54.448,54.5896,46700.0
2007-03-12 09:55:00,84.84,84.85,84.31,84.57,63200.0,54.5961,54.6025,54.255,54.4223,63200.0
2007-03-12 10:00:00,84.53,84.65,84.1,84.37,53100.0,54.3966,54.4738,54.1198,54.2936,53100.0
2007-03-12 10:05:00,84.4,84.54,84.29,84.44,23000.0,54.3129,54.403,54.2421,54.3386,23000.0
2007-03-12 10:10:00,84.41,84.9,84.32,84.71,40900.0,54.3193,54.6347,54.2614,54.5124,40900.0
2007-03-12 10:15:00,84.72,85.1,84.72,85.05,38300.0,54.5188,54.7634,54.5188,54.7312,38300.0
2007-03-12 10:20:00,85.09,85.4,84.98,85.4,31100.0,54.7569,54.9564,54.6861,54.9564,31100.0
2007-03-12 10:25:00,85.4,85.42,85.19,85.19,18200.0,54.9564,54.9693,54.8213,54.8213,18200.0
2007-03-12 10:30:00,85.18,85.24,85.11,85.17,10900.0,54.8148,54.8535,54.7698,54.8084,10900.0
2007-03-12 10:35:00,85.18,85.28,85.15,85.18,14200.0,54.8148,54.8792,54.7955,54.8148,14200.0
2007-03-12 10:40:00,85.18,85.25,85.05,85.06,17600.0,54.8148,54.8599,54.7312,54.7376,17600.0
2007-03-12 10:45:00,85.04,85.15,85.01,85.15,17800.0,54.7248,54.7955,54.7055,54.7955,17800.0
2007-03-12 10:50:00,85.15,85.4,85.13,85.32,10500.0,54.7955,54.9564,54.7827,54.9049,10500.0
2007-03-12 10:55:00,85.33,85.33,85.01,85.01,16100.0,54.9114,54.9114,54.7055,54.7055,16100.0
2007-03-12 11:00:00,85.01,85.01,84.68,84.68,28400.0,54.7055,54.7055,54.4931,54.4931,28400.0
2007-03-12 11:05:00,84.68,84.83,84.61,84.75,27800.0,54.4931,54.5896,54.448,54.5381,27800.0
2007-03-12 11:10:00,84.7,84.75,84.61,84.62,12900.0,54.506,54.5381,54.448,54.4545,12900.0
2007-03-12 11:15:00,84.62,84.62,84.47,84.58,25200.0,54.4545,54.4545,54.358,54.4287,25200.0
2007-03-12 11:20:00,84.59,84.64,84.38,84.38,17300.0,54.4352,54.4673,54.3,54.3,17300.0
2007-03-12 11:25:00,84.38,84.69,84.38,84.69,25700.0,54.3,54.4995,54.3,54.4995,25700.0
2007-03-12 11:30:00,84.67,84.72,84.63,84.63,3900.0,54.4867,54.5188,54.4609,54.4609,3900.0
2007-03-12 11:35:00,84.63,84.7,84.32,84.32,22200.0,54.4609,54.506,54.2614,54.2614,22200.0
2007-03-12 11:40:00,84.31,84.48,84.28,84.43,19400.0,54.255,54.3644,54.2357,54.3322,19400.0
2007-03-12 11:45:00,84.44,84.46,84.34,84.44,10200.0,54.3386,54.3515,54.2743,54.3386,10200.0
2007-03-12 11:50:00,84.44,84.46,84.36,84.37,11400.0,54.3386,54.3515,54.2872,54.2936,11400.0
2007-03-12 11:55:00,84.37,84.41,84.26,84.35,23800.0,54.2936,54.3193,54.2228,54.2807,23800.0
2007-03-12 12:00:00,84.34,84.35,83.93,83.99,100900.0,54.2743,54.2807,54.0105,54.0491,100900.0
2007-03-12 12:05:00,83.99,84.3,83.88,84.05,47200.0,54.0491,54.2486,53.9783,54.0877,47200.0
2007-03-12 12:10:00,84.05,84.2,83.94,83.94,29600.0,54.0877,54.1842,54.0169,54.0169,29600.0
2007-03-12 12:15:00,83.94,84.05,83.9,83.95,22200.0,54.0169,54.0877,53.9911,54.0233,22200.0
2007-03-12 12:20:00,83.97,83.98,83.8,83.9,82800.0,54.0362,54.0426,53.9268,53.9911,82800.0
2007-03-12 12:25:00,83.9,84.08,83.89,84.02,21300.0,53.9911,54.107,53.9847,54.0684,21300.0
2007-03-12 12:30:00,84.03,84.41,84.03,84.41,23700.0,54.0748,54.3193,54.0748,54.3193,23700.0
2007-03-12 12:35:00,84.43,84.6,84.22,84.23,41300.0,54.3322,54.4416,54.1971,54.2035,41300.0
2007-03-12 12:40:00,84.23,84.3,84.08,84.29,29000.0,54.2035,54.2486,54.107,54.2421,29000.0
2007-03-12 12:45:00,84.29,84.5,84.29,84.5,15700.0,54.2421,54.3773,54.2421,54.3773,15700.0
2007-03-12 12:50:00,84.5,84.5,84.43,84.44,14300.0,54.3773,54.3773,54.3322,54.3386,14300.0
2007-03-12 12:55:00,84.44,84.56,84.42,84.51,25000.0,54.3386,54.4159,54.3258,54.3837,25000.0
2007-03-12 13:00:00,84.51,84.52,84.4,84.48,10000.0,54.3837,54.3901,54.3129,54.3644,10000.0
2007-03-12 13:05:00,84.49,84.5,84.44,84.47,6600.0,54.3708,54.3773,54.3386,54.358,6600.0
2007-03-12 13:10:00,84.47,84.56,84.39,84.39,17200.0,54.358,54.4159,54.3065,54.3065,17200.0
2007-03-12 13:15:00,84.4,84.4,84.12,84.13,25500.0,54.3129,54.3129,54.1327,54.1392,25500.0
2007-03-12 13:20:00,84.1,84.1,83.98,84.05,29200.0,54.1198,54.1198,54.0426,54.0877,29200.0
2007-03-12 13:25:00,84.09,84.1,84.0,84.1,21500.0,54.1134,54.1198,54.0555,54.1198,21500.0
2007-03-12 13:30:00,84.1,84.13,84.05,84.05,5100.0,54.1198,54.1392,54.0877,54.0877,5100.0
2007-03-12 13:35:00,84.06,84.06,83.66,83.7,29800.0,54.0941,54.0941,53.8367,53.8624,29800.0
2007-03-12 13:40:00,83.7,83.89,83.64,83.73,51000.0,53.8624,53.9847,53.8238,53.8817,51000.0
2007-03-12 13:45:00,83.72,83.8,83.7,83.78,18800.0,53.8753,53.9268,53.8624,53.9139,18800.0
2007-03-12 13:50:00,83.75,84.01,83.7,83.92,32800.0,53.8946,54.0619,53.8624,54.004,32800.0
2007-03-12 13:55:00,83.98,84.02,83.87,84.0,15100.0,54.0426,54.0684,53.9718,54.0555,15100.0
2007-03-12 14:00:00,84.0,84.22,84.0,84.06,15000.0,54.0555,54.1971,54.0555,54.0941,15000.0
2007-03-12 14:05:00,84.05,84.13,84.05,84.1,6700.0,54.0877,54.1392,54.0877,54.1198,6700.0
2007-03-12 14:10:00,84.1,84.19,84.07,84.18,8700.0,54.1198,54.1778,54.1005,54.1713,8700.0
2007-03-12 14:15:00,84.2,84.31,84.15,84.16,17600.0,54.1842,54.255,54.152,54.1585,17600.0
2007-03-12 14:20:00,84.16,84.34,84.04,84.12,26400.0,54.1585,54.2743,54.0812,54.1327,26400.0
2007-03-12 14:25:00,84.12,84.34,84.09,84.3,21500.0,54.1327,54.2743,54.1134,54.2486,21500.0
2007-03-12 14:30:00,84.31,84.46,84.29,84.35,16900.0,54.255,54.3515,54.2421,54.2807,16900.0
2007-03-12 14:35:00,84.35,84.4,84.03,84.03,25300.0,54.2807,54.3129,54.0748,54.0748,25300.0
2007-03-12 14:40:00,84.04,84.22,83.88,84.09,40900.0,54.0812,54.1971,53.9783,54.1134,40900.0
2007-03-12 14:45:00,84.07,84.1,83.91,84.05,24100.0,54.1005,54.1198,53.9976,54.0877,24100.0
2007-03-12 14:50:00,84.03,84.16,84.02,84.15,28300.0,54.0748,54.1585,54.0684,54.152,28300.0
2007-03-12 14:55:00,84.15,84.24,84.07,84.08,37800.0,54.152,54.2099,54.1005,54.107,37800.0
2007-03-12 15:00:00,84.08,84.16,84.07,84.09,20200.0,54.107,54.1585,54.1005,54.1134,20200.0
2007-03-12 15:05:00,84.1,84.12,83.98,83.98,17600.0,54.1198,54.1327,54.0426,54.0426,17600.0
2007-03-12 15:10:00,83.98,84.08,83.67,84.08,62900.0,54.0426,54.107,53.8431,54.107,62900.0
2007-03-12 15:15:00,84.07,84.13,84.02,84.13,24400.0,54.1005,54.1392,54.0684,54.1392,24400.0
2007-03-12 15:20:00,84.14,84.2,84.02,84.19,34000.0,54.1456,54.1842,54.0684,54.1778,34000.0
2007-03-12 15:25:00,84.19,84.23,84.05,84.14,52400.0,54.1778,54.2035,54.0877,54.1456,52400.0
2007-03-12 15:30:00,84.13,84.33,84.08,84.26,68700.0,54.1392,54.2679,54.107,54.2228,68700.0
2007-03-12 15:35:00,84.26,84.45,84.18,84.45,109200.0,54.2228,54.3451,54.1713,54.3451,109200.0
2007-03-12 15:40:00,84.45,84.69,84.42,84.68,62800.0,54.3451,54.4995,54.3258,54.4931,62800.0
2007-03-12 15:45:00,84.67,84.99,84.62,84.95,82200.0,54.4867,54.6926,54.4545,54.6668,82200.0
2007-03-12 15:50:00,84.95,85.1,84.87,85.01,84300.0,54.6668,54.7634,54.6154,54.7055,84300.0
2007-03-12 15:55:00,84.99,85.04,84.98,85.01,96400.0,54.6926,54.7248,54.6861,54.7055,96400.0
2007-03-13 09:30:00,84.5,84.59,84.06,84.36,118500.0,54.3773,54.4352,54.0941,54.2872,118500.0
2007-03-13 09:35:00,84.35,85.3,84.35,85.01,48600.0,54.2807,54.8921,54.2807,54.7055,48600.0
2007-03-13 09:40:00,85.03,85.09,84.84,84.97,33100.0,54.7183,54.7569,54.5961,54.6797,33100.0
2007-03-13 09:45:00,84.94,85.54,84.94,85.5,64600.0,54.6604,55.0465,54.6604,55.0208,64600.0
2007-03-13 09:50:00,85.47,85.55,85.23,85.34,35500.0,55.0015,55.053,54.847,54.9178,35500.0
2007-03-13 09:55:00,85.38,85.45,85.09,85.15,14700.0,54.9436,54.9886,54.7569,54.7955,14700.0
2007-03-13 10:00:00,85.12,85.4,85.12,85.36,12400.0,54.7762,54.9564,54.7762,54.9307,12400.0
2007-03-13 10:05:00,85.33,85.42,85.3,85.42,33000.0,54.9114,54.9693,54.8921,54.9693,33000.0
2007-03-13 10:10:00,85.41,86.12,85.41,86.03,77100.0,54.9629,55.4198,54.9629,55.3618,77100.0
2007-03-13 10:15:00,86.02,86.12,85.87,85.99,32400.0,55.3554,55.4198,55.2589,55.3361,32400.0
2007-03-13 10:20:00,85.98,85.98,85.27,85.41,37400.0,55.3297,55.3297,54.8728,54.9629,37400.0
2007-03-13 10:25:00,85.45,85.75,85.32,85.75,24600.0,54.9886,55.1817,54.9049,55.1817,24600.0
2007-03-13 10:30:00,85.69,85.8,85.1,85.15,29100.0,55.143,55.2138,54.7634,54.7955,29100.0
2007-03-13 10:35:00,85.17,85.39,84.94,84.95,28000.0,54.8084,54.95,54.6604,54.6668,28000.0
2007-03-13 10:40:00,84.96,85.61,84.95,85.36,22200.0,54.6733,55.0916,54.6668,54.9307,22200.0
2007-03-13 10:45:00,85.35,85.43,85.28,85.35,6000.0,54.9242,54.9757,54.8792,54.9242,6000.0
2007-03-13 10:50:00,85.33,85.65,85.33,85.59,13000.0,54.9114,55.1173,54.9114,55.0787,13000.0
2007-03-13 10:55:00,85.55,85.55,85.01,85.04,24200.0,55.053,55.053,54.7055,54.7248,24200.0
2007-03-13 11:00:00,85.05,85.27,85.04,85.18,16800.0,54.7312,54.8728,54.7248,54.8148,16800.0
2007-03-13 11:05:00,85.14,85.15,85.0,85.07,13000.0,54.7891,54.7955,54.699,54.7441,13000.0
2007-03-13 11:10:00,85.05,85.28,85.04,85.23,13900.0,54.7312,54.8792,54.7248,54.847,13900.0
2007-03-13 11:15:00,85.19,85.29,84.94,85.12,23600.0,54.8213,54.8856,54.6604,54.7762,23600.0
2007-03-13 11:20:00,85.1,85.1,84.88,84.93,15600.0,54.7634,54.7634,54.6218,54.654,15600.0
2007-03-13 11:25:00,84.89,84.99,84.76,84.8,19100.0,54.6282,54.6926,54.5446,54.5703,19100.0
2007-03-13 11:30:00,84.77,84.77,84.58,84.62,23000.0,54.551,54.551,54.4287,54.4545,23000.0
2007-03-13 11:35:00,84.63,84.67,84.52,84.64,21800.0,54.4609,54.4867,54.3901,54.4673,21800.0
2007-03-13 11:40:00,84.64,84.67,84.6,84.67,12000.0,54.4673,54.4867,54.4416,54.4867,12000.0
2007-03-13 11:45:00,84.64,84.67,84.52,84.55,12600.0,54.4673,54.4867,54.3901,54.4094,12600.0
2007-03-13 11:50:00,84.53,84.68,84.5,84.65,15600.0,54.3966,54.4931,54.3773,54.4738,15600.0
2007-03-13 11:55:00,84.63,84.67,84.61,84.65,5500.0,54.4609,54.4867,54.448,54.4738,5500.0
2007-03-13 12:00:00,84.63,84.66,84.47,84.5,15800.0,54.4609,54.4802,54.358,54.3773,15800.0
2007-03-13 12:05:00,84.5,84.5,84.22,84.25,30700.0,54.3773,54.3773,54.1971,54.2164,30700.0
2007-03-13 12:10:00,84.23,84.45,84.16,84.24,32700.0,54.2035,54.3451,54.1585,54.2099,32700.0
2007-03-13 12:15:00,84.22,84.22,83.88,84.01,34700.0,54.1971,54.1971,53.9783,54.0619,34700.0
2007-03-13 12:20:00,83.97,84.01,83.79,83.92,27200.0,54.0362,54.0619,53.9204,54.004,27200.0
2007-03-13 12:25:00,83.95,83.96,83.65,83.66,36200.0,54.0233,54.0298,53.8303,53.8367,36200.0
2007-03-13 12:30:00,83.63,83.82,83.54,83.82,28800.0,53.8174,53.9397,53.7595,53.9397,28800.0
2007-03-13 12:35:00,83.82,83.83,83.66,83.72,13700.0,53.9397,53.9461,53.8367,53.8753,13700.0
2007-03-13 12:40:00,83.7,83.77,83.53,83.74,19000.0,53.8624,53.9075,53.753,53.8882,19000.0
2007-03-13 12:45:00,83.71,83.76,83.66,83.74,8900.0,53.8689,53.9011,53.8367,53.8882,8900.0
2007-03-13 12:50:00,83.69,83.92,83.65,83.76,17700.0,53.856,54.004,53.8303,53.9011,17700.0
2007-03-13 12:55:00,83.75,84.02,83.75,84.02,18200.0,53.8946,54.0684,53.8946,54.0684,18200.0
2007-03-13 13:00:00,84.03,84.07,83.75,83.82,15800.0,54.0748,54.1005,53.8946,53.9397,15800.0
2007-03-13 13:05:00,83.8,83.88,83.72,83.77,10100.0,53.9268,53.9783,53.8753,53.9075,10100.0
2007-03-13 13:10:00,83.75,83.8,83.61,83.73,11700.0,53.8946,53.9268,53.8045,53.8817,11700.0
2007-03-13 13:15:00,83.72,83.73,83.61,83.63,4200.0,53.8753,53.8817,53.8045,53.8174,4200.0
2007-03-13 13:20:00,83.61,83.62,83.29,83.38,22500.0,53.8045,53.811,53.5986,53.6565,22500.0
2007-03-13 13:25:00,83.33,83.4,83.3,83.3,9100.0,53.6243,53.6694,53.605,53.605,9100.0
2007-03-13 13:30:00,83.26,83.3,83.17,83.2,21100.0,53.5793,53.605,53.5214,53.5407,21100.0
2007-03-13 13:35:00,83.17,83.2,83.02,83.12,17300.0,53.5214,53.5407,53.4249,53.4892,17300.0
2007-03-13 13:40:00,83.08,83.15,82.85,82.88,43800.0,53.4635,53.5085,53.3155,53.3348,43800.0
2007-03-13 13:45:00,82.83,82.86,82.55,82.64,33800.0,53.3026,53.3219,53.1224,53.1803,33800.0
2007-03-13 13:50:00,82.64,83.01,82.57,82.72,22300.0,53.1803,53.4184,53.1353,53.2318,22300.0
2007-03-13 13:55:00,82.78,82.95,82.57,82.89,27700.0,53.2704,53.3798,53.1353,53.3412,27700.0
2007-03-13 14:00:00,82.83,82.89,82.6,82.66,15200.0,53.3026,53.3412,53.1546,53.1932,15200.0
2007-03-13 14:05:00,82.63,82.66,82.41,82.43,26900.0,53.1739,53.1932,53.0323,53.0452,26900.0
2007-03-13 14:10:00,82.4,82.43,82.25,82.31,25300.0,53.0259,53.0452,52.9293,52.968,25300.0
2007-03-13 14:15:00,82.27,82.54,82.27,82.5,16100.0,52.9422,53.116,52.9422,53.0902,16100.0
2007-03-13 14:20:00,82.5,82.55,82.4,82.5,19100.0,53.0902,53.1224,53.0259,53.0902,19100.0
2007-03-13 14:25:00,82.49,82.68,82.45,82.67,28300.0,53.0838,53.2061,53.058,53.1996,28300.0
2007-03-13 14:30:00,82.67,83.1,82.66,83.1,34200.0,53.1996,53.4763,53.1932,53.4763,34200.0
2007-03-13 14:35:00,83.1,83.3,82.75,83.0,43400.0,53.4763,53.605,53.2511,53.412,43400.0
2007-03-13 14:40:00,82.98,83.36,82.92,83.31,21400.0,53.3991,53.6436,53.3605,53.6115,21400.0
2007-03-13 14:45:00,83.32,83.41,83.13,83.34,27900.0,53.6179,53.6758,53.4956,53.6308,27900.0
2007-03-13 14:50:00,83.3,83.74,83.23,83.34,37100.0,53.605,53.8882,53.56,53.6308,37100.0
2007-03-13 14:55:00,83.32,83.35,83.02,83.14,30000.0,53.6179,53.6372,53.4249,53.5021,30000.0
2007-03-13 15:00:00,83.12,83.29,83.0,83.05,26500.0,53.4892,53.5986,53.412,53.4442,26500.0
2007-03-13 15:05:00,83.01,83.26,82.88,83.0,22800.0,53.4184,53.5793,53.3348,53.412,22800.0
2007-03-13 15:10:00,82.99,83.03,82.77,83.0,21200.0,53.4055,53.4313,53.264,53.412,21200.0
2007-03-13 15:15:00,82.99,83.2,82.99,83.13,22800.0,53.4055,53.5407,53.4055,53.4956,22800.0
2007-03-13 15:20:00,83.13,83.19,83.02,83.09,22500.0,53.4956,53.5342,53.4249,53.4699,22500.0
2007-03-13 15:25:00,83.05,83.26,83.05,83.15,54000.0,53.4442,53.5793,53.4442,53.5085,54000.0
2007-03-13 15:30:00,83.15,83.37,83.14,83.34,34400.0,53.5085,53.6501,53.5021,53.6308,34400.0
2007-03-13 15:35:00,83.32,83.38,83.16,83.2,52100.0,53.6179,53.6565,53.5149,53.5407,52100.0
2007-03-13 15:40:00,83.16,83.24,83.1,83.21,30600.0,53.5149,53.5664,53.4763,53.5471,30600.0
2007-03-13 15:45:00,83.19,83.32,83.13,83.25,37200.0,53.5342,53.6179,53.4956,53.5729,37200.0
2007-03-13 15:50:00,83.21,83.22,82.9,82.9,43700.0,53.5471,53.5536,53.3476,53.3476,43700.0
2007-03-13 15:55:00,82.86,83.03,82.71,82.93,62900.0,53.3219,53.4313,53.2254,53.3669,62900.0
2007-03-14 09:30:00,82.9,83.38,82.5,82.87,87000.0,53.3476,53.6565,53.0902,53.3283,87000.0
2007-03-14 09:35:00,82.87,83.29,82.71,82.83,26200.0,53.3283,53.5986,53.2254,53.3026,26200.0
2007-03-14 09:40:00,82.73,83.05,82.62,82.82,34400.0,53.2382,53.4442,53.1674,53.2961,34400.0
2007-03-14 09:45:00,82.81,83.06,82.65,82.77,30900.0,53.2897,53.4506,53.1867,53.264,30900.0
2007-03-14 09:50:00,82.77,82.81,82.52,82.69,53300.0,53.264,53.2897,53.1031,53.2125,53300.0
2007-03-14 09:55:00,82.76,82.76,82.32,82.61,58300.0,53.2575,53.2575,52.9744,53.161,58300.0
2007-03-14 10:00:00,82.57,82.66,82.0,82.07,38900.0,53.1353,53.1932,52.7685,52.8135,38900.0
2007-03-14 10:05:00,82.05,82.16,81.6,82.01,49300.0,52.8006,52.8714,52.5111,52.7749,49300.0
2007-03-14 10:10:00,81.91,82.49,81.91,82.29,34200.0,52.7105,53.0838,52.7105,52.9551,34200.0
2007-03-14 10:15:00,82.35,82.49,81.76,82.05,29200.0,52.9937,53.0838,52.614,52.8006,29200.0
2007-03-14 10:20:00,82.05,82.71,81.86,82.7,34700.0,52.8006,53.2254,52.6784,53.2189,34700.0
2007-03-14 10:25:00,82.67,82.7,82.27,82.33,21300.0,53.1996,53.2189,52.9422,52.9808,21300.0
2007-03-14 10:30:00,82.34,82.89,82.28,82.86,33500.0,52.9873,53.3412,52.9486,53.3219,33500.0
2007-03-14 10:35:00,82.87,83.35,82.82,83.17,57700.0,53.3283,53.6372,53.2961,53.5214,57700.0
2007-03-14 10:40:00,83.19,83.4,83.01,83.22,31200.0,53.5342,53.6694,53.4184,53.5536,31200.0
2007-03-14 10:45:00,83.23,83.72,83.17,83.5,51800.0,53.56,53.8753,53.5214,53.7337,51800.0
2007-03-14 10:50:00,83.49,83.6,83.21,83.21,12800.0,53.7273,53.7981,53.5471,53.5471,12800.0
2007-03-14 10:55:00,83.26,83.33,82.9,82.91,22700.0,53.5793,53.6243,53.3476,53.3541,22700.0
2007-03-14 11:00:00,82.9,83.48,82.87,83.25,51600.0,53.3476,53.7209,53.3283,53.5729,51600.0
2007-03-14 11:05:00,83.21,83.81,83.21,83.63,46400.0,53.5471,53.9332,53.5471,53.8174,46400.0
2007-03-14 11:10:00,83.54,83.8,83.29,83.78,34500.0,53.7595,53.9268,53.5986,53.9139,34500.0
2007-03-14 11:15:00,83.76,83.88,83.65,83.76,28100.0,53.9011,53.9783,53.8303,53.9011,28100.0
2007-03-14 11:20:00,83.76,84.0,83.45,83.79,133200.0,53.9011,54.0555,53.7016,53.9204,133200.0
2007-03-14 11:25:00,83.8,84.01,83.7,83.7,25400.0,53.9268,54.0619,53.8624,53.8624,25400.0
2007-03-14 11:30:00,83.7,84.15,83.68,83.97,55400.0,53.8624,54.152,53.8496,54.0362,55400.0
2007-03-14 11:35:00,84.02,84.08,83.78,83.85,35200.0,54.0684,54.107,53.9139,53.959,35200.0
2007-03-14 11:40:00,83.84,83.84,83.7,83.76,17100.0,53.9525,53.9525,53.8624,53.9011,17100.0
2007-03-14 11:45:00,83.76,83.79,83.54,83.57,14200.0,53.9011,53.9204,53.7595,53.7788,14200.0
2007-03-14 11:50:00,83.57,84.0,83.4,83.73,63500.0,53.7788,54.0555,53.6694,53.8817,63500.0
2007-03-14 11:55:00,83.74,84.02,83.62,83.92,44300.0,53.8882,54.0684,53.811,54.004,44300.0
2007-03-14 12:00:00,83.86,83.92,83.54,83.55,18500.0,53.9654,54.004,53.7595,53.7659,18500.0
2007-03-14 12:05:00,83.56,83.99,83.56,83.77,24000.0,53.7724,54.0491,53.7724,53.9075,24000.0
2007-03-14 12:10:00,83.78,83.94,83.55,83.67,40100.0,53.9139,54.0169,53.7659,53.8431,40100.0
2007-03-14 12:15:00,83.7,83.76,83.27,83.5,47800.0,53.8624,53.9011,53.5857,53.7337,47800.0
2007-03-14 12:20:00,83.49,83.66,83.21,83.31,38100.0,53.7273,53.8367,53.5471,53.6115,38100.0
2007-03-14 12:25:00,83.31,83.44,83.04,83.07,28900.0,53.6115,53.6951,53.4377,53.457,28900.0
2007-03-14 12:30:00,83.07,83.21,82.82,83.11,29400.0,53.457,53.5471,53.2961,53.4828,29400.0
2007-03-14 12:35:00,83.15,83.39,83.01,83.2,57200.0,53.5085,53.663,53.4184,53.5407,57200.0
2007-03-14 12:40:00,83.07,83.56,82.86,83.02,27900.0,53.457,53.7724,53.3219,53.4249,27900.0
2007-03-14 12:45:00,83.02,83.05,82.82,82.92,47800.0,53.4249,53.4442,53.2961,53.3605,47800.0
2007-03-14 12:50:00,82.89,83.11,82.79,82.9,48300.0,53.3412,53.4828,53.2768,53.3476,48300.0
2007-03-14 12:55:00,82.99,82.99,82.81,82.85,15600.0,53.4055,53.4055,53.2897,53.3155,15600.0
2007-03-14 13:00:00,82.89,83.25,82.85,83.02,29100.0,53.3412,53.5729,53.3155,53.4249,29100.0
2007-03-14 13:05:00,83.1,83.25,83.0,83.12,22700.0,53.4763,53.5729,53.412,53.4892,22700.0
2007-03-14 13:10:00,83.12,83.66,83.05,83.37,35100.0,53.4892,53.8367,53.4442,53.6501,35100.0
2007-03-14 13:15:00,83.2,83.5,83.11,83.4,17900.0,53.5407,53.7337,53.4828,53.6694,17900.0
2007-03-14 13:20:00,83.44,83.89,83.44,83.84,35900.0,53.6951,53.9847,53.6951,53.9525,35900.0
2007-03-14 13:25:00,83.81,84.27,83.7,83.88,69500.0,53.9332,54.2292,53.8624,53.9783,69500.0
2007-03-14 13:30:00,83.88,83.95,83.72,83.79,18900.0,53.9783,54.0233,53.8753,53.9204,18900.0
2007-03-14 13:35:00,83.73,83.86,83.61,83.77,12400.0,53.8817,53.9654,53.8045,53.9075,12400.0
2007-03-14 13:40:00,83.77,83.92,83.61,83.74,37900.0,53.9075,54.004,53.8045,53.8882,37900.0
2007-03-14 13:45:00,83.76,83.84,83.45,83.64,35300.0,53.9011,53.9525,53.7016,53.8238,35300.0
2007-03-14 13:50:00,83.58,83.81,83.55,83.59,14500.0,53.7852,53.9332,53.7659,53.7917,14500.0
2007-03-14 13:55:00,83.62,83.77,83.43,83.7,13100.0,53.811,53.9075,53.6887,53.8624,13100.0
2007-03-14 14:00:00,83.68,83.78,83.36,83.52,18800.0,53.8496,53.9139,53.6436,53.7466,18800.0
2007-03-14 14:05:00,83.54,83.7,83.49,83.49,5300.0,53.7595,53.8624,53.7273,53.7273,5300.0
2007-03-14 14:10:00,83.49,84.11,83.49,83.97,67000.0,53.7273,54.1263,53.7273,54.0362,67000.0
2007-03-14 14:15:00,83.96,84.41,83.89,84.41,90800.0,54.0298,54.3193,53.9847,54.3193,90800.0
2007-03-14 14:20:00,84.45,85.21,84.38,85.14,135500.0,54.3451,54.8342,54.3,54.7891,135500.0
2007-03-14 14:25:00,85.14,85.62,85.01,85.55,103600.0,54.7891,55.098,54.7055,55.053,103600.0
2007-03-14 14:30:00,85.56,85.85,85.36,85.4,110700.0,55.0594,55.246,54.9307,54.9564,110700.0
2007-03-14 14:35:00,85.4,85.79,85.4,85.78,48100.0,54.9564,55.2074,54.9564,55.201,48100.0
2007-03-14 14:40:00,85.78,85.8,85.22,85.51,61900.0,55.201,55.2138,54.8406,55.0272,61900.0
2007-03-14 14:45:00,85.5,85.64,85.35,85.42,48200.0,55.0208,55.1109,54.9242,54.9693,48200.0
2007-03-14 14:50:00,85.46,85.7,85.4,85.42,26500.0,54.995,55.1495,54.9564,54.9693,26500.0
2007-03-14 14:55:00,85.48,85.5,85.2,85.28,253500.0,55.0079,55.0208,54.8277,54.8792,253500.0
2007-03-14 15:00:00,85.27,85.6,85.19,85.59,54500.0,54.8728,55.0851,54.8213,55.0787,54500.0
2007-03-14 15:05:00,85.54,85.7,85.48,85.64,83400.0,55.0465,55.1495,55.0079,55.1109,83400.0
2007-03-14 15:10:00,85.62,85.77,85.48,85.5,633100.0,55.098,55.1945,55.0079,55.0208,633100.0
2007-03-14 15:15:00,85.5,85.64,85.4,85.4,27400.0,55.0208,55.1109,54.9564,54.9564,27400.0
2007-03-14 15:20:00,85.41,85.55,85.26,85.49,76900.0,54.9629,55.053,54.8663,55.0143,76900.0
2007-03-14 15:25:00,85.49,85.53,85.13,85.29,47700.0,55.0143,55.0401,54.7827,54.8856,47700.0
2007-03-14 15:30:00,85.25,85.28,85.13,85.2,25500.0,54.8599,54.8792,54.7827,54.8277,25500.0
2007-03-14 15:35:00,85.2,85.44,85.11,85.36,44300.0,54.8277,54.9822,54.7698,54.9307,44300.0
2007-03-14 15:40:00,85.35,85.35,85.03,85.21,47000.0,54.9242,54.9242,54.7183,54.8342,47000.0
2007-03-14 15:45:00,85.2,85.36,85.13,85.29,28200.0,54.8277,54.9307,54.7827,54.8856,28200.0
2007-03-14 15:50:00,85.34,85.39,85.23,85.25,36600.0,54.9178,54.95,54.847,54.8599,36600.0
2007-03-14 15:55:00,85.26,85.38,85.06,85.19,41600.0,54.8663,54.9436,54.7376,54.8213,41600.0
2007-03-15 09:30:00,85.25,85.83,85.1,85.83,80400.0,54.8599,55.2331,54.7634,55.2331,80400.0
2007-03-15 09:35:00,85.76,86.19,85.65,85.86,62700.0,55.1881,55.4648,55.1173,55.2524,62700.0
2007-03-15 09:40:00,85.86,86.43,85.79,86.01,91200.0,55.2524,55.6192,55.2074,55.349,91200.0
2007-03-15 09:45:00,86.01,86.17,85.88,85.98,31500.0,55.349,55.4519,55.2653,55.3297,31500.0
2007-03-15 09:50:00,85.99,86.85,85.92,86.82,78300.0,55.3361,55.8895,55.2911,55.8702,78300.0
2007-03-15 09:55:00,86.89,87.5,86.58,87.12,165500.0,55.9153,56.3078,55.7158,56.0633,165500.0
2007-03-15 10:00:00,87.13,87.13,86.84,87.0,86500.0,56.0697,56.0697,55.8831,55.9861,86500.0
2007-03-15 10:05:00,87.0,87.25,86.81,87.1,61500.0,55.9861,56.1469,55.8638,56.0504,61500.0
2007-03-15 10:10:00,87.1,87.2,86.89,87.2,66500.0,56.0504,56.1148,55.9153,56.1148,66500.0
2007-03-15 10:15:00,87.2,87.21,87.07,87.16,21400.0,56.1148,56.1212,56.0311,56.089,21400.0
2007-03-15 10:20:00,87.17,87.55,87.1,87.43,77900.0,56.0954,56.34,56.0504,56.2628,77900.0
2007-03-15 10:25:00,87.42,87.44,87.12,87.25,30800.0,56.2563,56.2692,56.0633,56.1469,30800.0
2007-03-15 10:30:00,87.23,87.36,86.99,87.3,48700.0,56.1341,56.2177,55.9796,56.1791,48700.0
2007-03-15 10:35:00,87.33,87.35,87.12,87.28,14500.0,56.1984,56.2113,56.0633,56.1662,14500.0
2007-03-15 10:40:00,87.28,87.35,87.12,87.25,34700.0,56.1662,56.2113,56.0633,56.1469,34700.0
2007-03-15 10:45:00,87.18,87.18,87.07,87.09,32700.0,56.1019,56.1019,56.0311,56.044,32700.0
2007-03-15 10:50:00,87.05,87.09,86.8,86.88,62600.0,56.0182,56.044,55.8573,55.9088,62600.0
2007-03-15 10:55:00,86.89,87.09,86.72,87.09,24500.0,55.9153,56.044,55.8059,56.044,24500.0
2007-03-15 11:00:00,87.05,87.11,86.95,86.98,26200.0,56.0182,56.0568,55.9539,55.9732,26200.0
2007-03-15 11:05:00,86.98,87.0,86.91,86.96,13700.0,55.9732,55.9861,55.9281,55.9603,13700.0
2007-03-15 11:10:00,86.96,86.99,86.78,86.8,25700.0,55.9603,55.9796,55.8445,55.8573,25700.0
2007-03-15 11:15:00,86.8,86.89,86.77,86.83,22200.0,55.8573,55.9153,55.838,55.8767,22200.0
2007-03-15 11:20:00,86.83,87.06,86.83,87.06,15000.0,55.8767,56.0247,55.8767,56.0247,15000.0
2007-03-15 11:25:00,87.07,87.07,87.0,87.02,9800.0,56.0311,56.0311,55.9861,55.9989,9800.0
2007-03-15 11:30:00,87.04,87.33,87.04,87.3,30900.0,56.0118,56.1984,56.0118,56.1791,30900.0
2007-03-15 11:35:00,87.33,87.5,87.26,87.33,34200.0,56.1984,56.3078,56.1534,56.1984,34200.0
2007-03-15 11:40:00,87.35,87.39,87.24,87.24,6900.0,56.2113,56.237,56.1405,56.1405,6900.0
2007-03-15 11:45:00,87.24,87.26,87.06,87.06,17900.0,56.1405,56.1534,56.0247,56.0247,17900.0
2007-03-15 11:50:00,87.03,87.22,87.02,87.2,17600.0,56.0054,56.1276,55.9989,56.1148,17600.0
2007-03-15 11:55:00,87.18,87.19,86.98,87.19,15000.0,56.1019,56.1083,55.9732,56.1083,15000.0
2007-03-15 12:00:00,87.22,87.23,87.01,87.07,39700.0,56.1276,56.1341,55.9925,56.0311,39700.0
2007-03-15 12:05:00,87.11,87.19,87.0,87.08,16000.0,56.0568,56.1083,55.9861,56.0375,16000.0
2007-03-15 12:10:00,87.08,87.23,87.08,87.2,20200.0,56.0375,56.1341,56.0375,56.1148,20200.0
2007-03-15 12:15:00,87.21,87.37,87.21,87.35,40000.0,56.1212,56.2242,56.1212,56.2113,40000.0
2007-03-15 12:20:00,87.37,87.41,87.33,87.37,22700.0,56.2242,56.2499,56.1984,56.2242,22700.0
2007-03-15 12:25:00,87.38,87.46,87.38,87.38,12500.0,56.2306,56.2821,56.2306,56.2306,12500.0
2007-03-15 12:30:00,87.4,87.44,87.38,87.4,217400.0,56.2435,56.2692,56.2306,56.2435,217400.0
2007-03-15 12:35:00,87.4,87.48,87.4,87.43,14400.0,56.2435,56.2949,56.2435,56.2628,14400.0
2007-03-15 12:40:00,87.42,87.5,87.4,87.5,41900.0,56.2563,56.3078,56.2435,56.3078,41900.0
2007-03-15 12:45:00,87.5,87.5,87.24,87.33,12400.0,56.3078,56.3078,56.1405,56.1984,12400.0
2007-03-15 12:50:00,87.32,87.37,87.22,87.24,13700.0,56.192,56.2242,56.1276,56.1405,13700.0
2007-03-15 12:55:00,87.25,87.29,87.19,87.21,16900.0,56.1469,56.1727,56.1083,56.1212,16900.0
2007-03-15 13:00:00,87.18,87.18,87.0,87.03,11100.0,56.1019,56.1019,55.9861,56.0054,11100.0
2007-03-15 13:05:00,87.03,87.18,87.01,87.16,14300.0,56.0054,56.1019,55.9925,56.089,14300.0
2007-03-15 13:10:00,87.08,87.08,86.87,86.88,10500.0,56.0375,56.0375,55.9024,55.9088,10500.0
2007-03-15 13:15:00,86.88,86.92,86.52,86.65,23900.0,55.9088,55.9346,55.6772,55.7608,23900.0
2007-03-15 13:20:00,86.61,86.65,86.51,86.64,10700.0,55.7351,55.7608,55.6707,55.7544,10700.0
2007-03-15 13:25:00,86.64,86.68,86.62,86.65,1800.0,55.7544,55.7801,55.7415,55.7608,1800.0
2007-03-15 13:30:00,86.6,86.69,86.48,86.55,20100.0,55.7286,55.7866,55.6514,55.6965,20100.0
2007-03-15 13:35:00,86.55,86.75,86.25,86.25,35900.0,55.6965,55.8252,55.5034,55.5034,35900.0
2007-03-15 13:40:00,86.25,86.47,86.08,86.4,29500.0,55.5034,55.645,55.394,55.5999,29500.0
2007-03-15 13:45:00,86.43,86.5,86.28,86.4,11900.0,55.6192,55.6643,55.5227,55.5999,11900.0
2007-03-15 13:50:00,86.34,86.5,86.31,86.38,15500.0,55.5613,55.6643,55.542,55.5871,15500.0
2007-03-15 13:55:00,86.42,87.12,86.4,86.85,66300.0,55.6128,56.0633,55.5999,55.8895,66300.0
2007-03-15 14:00:00,86.91,87.24,86.77,86.97,46300.0,55.9281,56.1405,55.838,55.9667,46300.0
2007-03-15 14:05:00,86.97,87.0,86.89,86.96,22000.0,55.9667,55.9861,55.9153,55.9603,22000.0
2007-03-15 14:10:00,86.95,86.98,86.85,86.92,24600.0,55.9539,55.9732,55.8895,55.9346,24600.0
2007-03-15 14:15:00,86.91,86.92,86.71,86.71,27100.0,55.9281,55.9346,55.7994,55.7994,27100.0
2007-03-15 14:20:00,86.72,86.77,86.45,86.5,21600.0,55.8059,55.838,55.6321,55.6643,21600.0
2007-03-15 14:25:00,86.5,86.68,86.47,86.51,22900.0,55.6643,55.7801,55.645,55.6707,22900.0
2007-03-15 14:30:00,86.51,86.55,86.37,86.39,12300.0,55.6707,55.6965,55.5806,55.5935,12300.0
2007-03-15 14:35:00,86.41,86.72,86.38,86.7,17600.0,55.6064,55.8059,55.5871,55.793,17600.0
2007-03-15 14:40:00,86.7,86.85,86.7,86.77,13300.0,55.793,55.8895,55.793,55.838,13300.0
2007-03-15 14:45:00,86.77,86.79,86.59,86.63,7500.0,55.838,55.8509,55.7222,55.7479,7500.0
2007-03-15 14:50:00,86.64,86.72,86.64,86.68,8700.0,55.7544,55.8059,55.7544,55.7801,8700.0
2007-03-15 14:55:00,86.69,86.78,86.69,86.74,10000.0,55.7866,55.8445,55.7866,55.8187,10000.0
2007-03-15 15:00:00,86.75,86.76,86.62,86.76,9900.0,55.8252,55.8316,55.7415,55.8316,9900.0
2007-03-15 15:05:00,86.81,86.82,86.69,86.71,11000.0,55.8638,55.8702,55.7866,55.7994,11000.0
2007-03-15 15:10:00,86.72,86.93,86.69,86.89,16000.0,55.8059,55.941,55.7866,55.9153,16000.0
2007-03-15 15:15:00,86.89,86.9,86.74,86.82,9500.0,55.9153,55.9217,55.8187,55.8702,9500.0
2007-03-15 15:20:00,86.8,86.93,86.77,86.87,11500.0,55.8573,55.941,55.838,55.9024,11500.0
2007-03-15 15:25:00,86.86,86.87,86.72,86.79,13200.0,55.896,55.9024,55.8059,55.8509,13200.0
2007-03-15 15:30:00,86.79,86.99,86.77,86.93,17400.0,55.8509,55.9796,55.838,55.941,17400.0
2007-03-15 15:35:00,86.94,87.06,86.85,86.92,20400.0,55.9474,56.0247,55.8895,55.9346,20400.0
2007-03-15 15:40:00,86.9,86.93,86.57,86.59,30900.0,55.9217,55.941,55.7093,55.7222,30900.0
2007-03-15 15:45:00,86.59,86.8,86.59,86.64,21400.0,55.7222,55.8573,55.7222,55.7544,21400.0
2007-03-15 15:50:00,86.62,86.69,86.6,86.68,32900.0,55.7415,55.7866,55.7286,55.7801,32900.0
2007-03-15 15:55:00,86.67,86.73,86.54,86.55,34600.0,55.7737,55.8123,55.69,55.6965,34600.0
2007-03-16 09:30:00,86.3,86.31,85.96,86.05,36700.0,55.5356,55.542,55.3168,55.3747,36700.0
2007-03-16 09:35:00,86.06,86.12,85.62,86.12,63700.0,55.3811,55.4198,55.098,55.4198,63700.0
2007-03-16 09:40:00,86.12,86.14,85.86,85.98,50700.0,55.4198,55.4326,55.2524,55.3297,50700.0
2007-03-16 09:45:00,86.05,86.09,85.45,85.65,45600.0,55.3747,55.4005,54.9886,55.1173,45600.0
2007-03-16 09:50:00,85.66,85.84,85.31,85.82,57800.0,55.1237,55.2396,54.8985,55.2267,57800.0
2007-03-16 09:55:00,85.83,85.89,85.74,85.81,17000.0,55.2331,55.2717,55.1752,55.2203,17000.0
2007-03-16 10:00:00,85.76,85.99,85.74,85.89,28100.0,55.1881,55.3361,55.1752,55.2717,28100.0
2007-03-16 10:05:00,85.82,85.88,85.56,85.66,15500.0,55.2267,55.2653,55.0594,55.1237,15500.0
2007-03-16 10:10:00,85.66,86.0,85.64,85.9,18600.0,55.1237,55.3425,55.1109,55.2782,18600.0
2007-03-16 10:15:00,85.9,86.0,85.86,85.89,22200.0,55.2782,55.3425,55.2524,55.2717,22200.0
2007-03-16 10:20:00,85.91,85.98,85.74,85.91,16800.0,55.2846,55.3297,55.1752,55.2846,16800.0
2007-03-16 10:25:00,85.94,85.99,85.85,85.92,11100.0,55.3039,55.3361,55.246,55.2911,11100.0
2007-03-16 10:30:00,85.97,85.98,85.9,85.94,7200.0,55.3232,55.3297,55.2782,55.3039,7200.0
2007-03-16 10:35:00,85.91,85.92,85.6,85.73,19700.0,55.2846,55.2911,55.0851,55.1688,19700.0
2007-03-16 10:40:00,85.68,85.81,85.68,85.8,13800.0,55.1366,55.2203,55.1366,55.2138,13800.0
2007-03-16 10:45:00,85.8,85.8,85.74,85.8,8400.0,55.2138,55.2138,55.1752,55.2138,8400.0
2007-03-16 10:50:00,85.79,85.91,85.74,85.81,41600.0,55.2074,55.2846,55.1752,55.2203,41600.0
2007-03-16 10:55:00,85.8,85.87,85.78,85.85,16800.0,55.2138,55.2589,55.201,55.246,16800.0
2007-03-16 11:00:00,85.86,85.9,85.79,85.86,14300.0,55.2524,55.2782,55.2074,55.2524,14300.0
2007-03-16 11:05:00,85.87,85.98,85.87,85.92,20500.0,55.2589,55.3297,55.2589,55.2911,20500.0
2007-03-16 11:10:00,85.97,86.21,85.84,86.0,41700.0,55.3232,55.4777,55.2396,55.3425,41700.0
2007-03-16 11:15:00,86.0,86.12,85.99,86.06,36700.0,55.3425,55.4198,55.3361,55.3811,36700.0
2007-03-16 11:20:00,86.06,86.66,86.06,86.47,48200.0,55.3811,55.7673,55.3811,55.645,48200.0
2007-03-16 11:25:00,86.47,86.51,86.28,86.47,28100.0,55.645,55.6707,55.5227,55.645,28100.0
2007-03-16 11:30:00,86.47,86.47,86.03,86.1,30600.0,55.645,55.645,55.3618,55.4069,30600.0
2007-03-16 11:35:00,86.11,86.3,86.11,86.2,38600.0,55.4133,55.5356,55.4133,55.4712,38600.0
2007-03-16 11:40:00,86.26,86.4,86.15,86.26,26300.0,55.5098,55.5999,55.4391,55.5098,26300.0
2007-03-16 11:45:00,86.32,86.46,86.2,86.4,13600.0,55.5485,55.6386,55.4712,55.5999,13600.0
2007-03-16 11:50:00,86.41,86.53,86.38,86.52,17900.0,55.6064,55.6836,55.5871,55.6772,17900.0
2007-03-16 11:55:00,86.53,86.6,86.37,86.44,48100.0,55.6836,55.7286,55.5806,55.6257,48100.0
2007-03-16 12:00:00,86.43,86.57,86.4,86.5,20100.0,55.6192,55.7093,55.5999,55.6643,20100.0
2007-03-16 12:05:00,86.49,86.52,86.46,86.49,11500.0,55.6579,55.6772,55.6386,55.6579,11500.0
2007-03-16 12:10:00,86.48,86.51,86.39,86.51,9100.0,55.6514,55.6707,55.5935,55.6707,9100.0
2007-03-16 12:15:00,86.51,86.53,86.4,86.4,14500.0,55.6707,55.6836,55.5999,55.5999,14500.0
2007-03-16 12:20:00,86.43,86.43,86.29,86.3,7000.0,55.6192,55.6192,55.5292,55.5356,7000.0
2007-03-16 12:25:00,86.31,86.34,86.27,86.32,5400.0,55.542,55.5613,55.5163,55.5485,5400.0
2007-03-16 12:30:00,86.31,86.33,86.21,86.29,10000.0,55.542,55.5549,55.4777,55.5292,10000.0
2007-03-16 12:35:00,86.28,86.32,86.28,86.32,4300.0,55.5227,55.5485,55.5227,55.5485,4300.0
2007-03-16 12:40:00,86.31,86.36,86.31,86.35,4000.0,55.542,55.5742,55.542,55.5678,4000.0
2007-03-16 12:45:00,86.36,86.4,86.35,86.36,4300.0,55.5742,55.5999,55.5678,55.5742,4300.0
2007-03-16 12:50:00,86.36,86.36,86.28,86.3,5100.0,55.5742,55.5742,55.5227,55.5356,5100.0
2007-03-16 12:55:00,86.3,86.36,86.23,86.24,8000.0,55.5356,55.5742,55.4905,55.497,8000.0
2007-03-16 13:00:00,86.23,86.31,86.21,86.23,8100.0,55.4905,55.542,55.4777,55.4905,8100.0
2007-03-16 13:05:00,86.23,86.28,86.18,86.19,7900.0,55.4905,55.5227,55.4584,55.4648,7900.0
2007-03-16 13:10:00,86.19,86.4,86.16,86.27,12400.0,55.4648,55.5999,55.4455,55.5163,12400.0
2007-03-16 13:15:00,86.27,86.35,86.19,86.31,16200.0,55.5163,55.5678,55.4648,55.542,16200.0
2007-03-16 13:20:00,86.32,86.59,86.32,86.55,18700.0,55.5485,55.7222,55.5485,55.6965,18700.0
2007-03-16 13:25:00,86.55,86.64,86.54,86.64,10600.0,55.6965,55.7544,55.69,55.7544,10600.0
2007-03-16 13:30:00,86.64,86.65,86.42,86.42,14200.0,55.7544,55.7608,55.6128,55.6128,14200.0
2007-03-16 13:35:00,86.42,86.42,86.11,86.26,18600.0,55.6128,55.6128,55.4133,55.5098,18600.0
2007-03-16 13:40:00,86.29,86.5,86.29,86.5,19700.0,55.5292,55.6643,55.5292,55.6643,19700.0
2007-03-16 13:45:00,86.48,86.5,86.38,86.39,5700.0,55.6514,55.6643,55.5871,55.5935,5700.0
2007-03-16 13:50:00,86.37,86.48,86.37,86.41,7500.0,55.5806,55.6514,55.5806,55.6064,7500.0
2007-03-16 13:55:00,86.4,86.4,86.3,86.3,6000.0,55.5999,55.5999,55.5356,55.5356,6000.0
2007-03-16 14:00:00,86.31,86.43,86.31,86.32,14700.0,55.542,55.6192,55.542,55.5485,14700.0
2007-03-16 14:05:00,86.31,86.32,86.16,86.18,11100.0,55.542,55.5485,55.4455,55.4584,11100.0
2007-03-16 14:10:00,86.17,86.19,86.09,86.19,15200.0,55.4519,55.4648,55.4005,55.4648,15200.0
2007-03-16 14:15:00,86.16,86.29,86.14,86.29,9200.0,55.4455,55.5292,55.4326,55.5292,9200.0
2007-03-16 14:20:00,86.29,86.31,86.08,86.23,21500.0,55.5292,55.542,55.394,55.4905,21500.0
2007-03-16 14:25:00,86.23,86.32,86.15,86.15,11400.0,55.4905,55.5485,55.4391,55.4391,11400.0
2007-03-16 14:30:00,86.15,86.18,86.09,86.12,10400.0,55.4391,55.4584,55.4005,55.4198,10400.0
2007-03-16 14:35:00,86.12,86.25,86.12,86.21,8100.0,55.4198,55.5034,55.4198,55.4777,8100.0
2007-03-16 14:40:00,86.21,86.25,86.12,86.13,7100.0,55.4777,55.5034,55.4198,55.4262,7100.0
2007-03-16 14:45:00,86.12,86.39,86.12,86.33,21500.0,55.4198,55.5935,55.4198,55.5549,21500.0
2007-03-16 14:50:00,86.3,86.31,86.12,86.2,14500.0,55.5356,55.542,55.4198,55.4712,14500.0
2007-03-16 14:55:00,86.2,86.28,86.16,86.26,13200.0,55.4712,55.5227,55.4455,55.5098,13200.0
2007-03-16 15:00:00,86.27,86.38,86.18,86.22,23700.0,55.5163,55.5871,55.4584,55.4841,23700.0
2007-03-16 15:05:00,86.22,86.34,86.21,86.34,11000.0,55.4841,55.5613,55.4777,55.5613,11000.0
2007-03-16 15:10:00,86.33,86.35,86.26,86.29,10300.0,55.5549,55.5678,55.5098,55.5292,10300.0
2007-03-16 15:15:00,86.31,86.32,86.19,86.19,8700.0,55.542,55.5485,55.4648,55.4648,8700.0
2007-03-16 15:20:00,86.16,86.35,86.12,86.2,28000.0,55.4455,55.5678,55.4198,55.4712,28000.0
2007-03-16 15:25:00,86.19,86.43,86.15,86.43,13100.0,55.4648,55.6192,55.4391,55.6192,13100.0
2007-03-16 15:30:00,86.45,86.48,86.31,86.46,24900.0,55.6321,55.6514,55.542,55.6386,24900.0
2007-03-16 15:35:00,86.44,86.45,86.32,86.33,26900.0,55.6257,55.6321,55.5485,55.5549,26900.0
2007-03-16 15:40:00,86.32,86.46,86.19,86.44,49100.0,55.5485,55.6386,55.4648,55.6257,49100.0
2007-03-16 15:45:00,86.46,86.5,86.4,86.4,17000.0,55.6386,55.6643,55.5999,55.5999,17000.0
2007-03-16 15:50:00,86.39,86.8,86.38,86.58,43700.0,55.5935,55.8573,55.5871,55.7158,43700.0
2007-03-16 15:55:00,86.58,86.9,86.56,86.7,66600.0,55.7158,55.9217,55.7029,55.793,66600.0
2007-03-19 09:30:00,87.95,88.15,87.75,88.06,62200.0,56.5974,56.7261,56.4687,56.6682,62200.0
2007-03-19 09:35:00,88.11,88.15,87.76,87.93,60400.0,56.7004,56.7261,56.4751,56.5845,60400.0
2007-03-19 09:40:00,87.93,88.0,87.6,87.86,39300.0,56.5845,56.6296,56.3722,56.5395,39300.0
2007-03-19 09:45:00,87.86,87.86,87.39,87.6,29000.0,56.5395,56.5395,56.237,56.3722,29000.0
2007-03-19 09:50:00,87.6,87.7,87.3,87.48,40300.0,56.3722,56.4365,56.1791,56.2949,40300.0
2007-03-19 09:55:00,87.49,87.69,87.32,87.48,21900.0,56.3014,56.4301,56.192,56.2949,21900.0
2007-03-19 10:00:00,87.52,87.6,87.14,87.2,21900.0,56.3207,56.3722,56.0761,56.1148,21900.0
2007-03-19 10:05:00,87.2,87.33,87.0,87.05,25000.0,56.1148,56.1984,55.9861,56.0182,25000.0
2007-03-19 10:10:00,87.04,87.15,86.85,87.09,22800.0,56.0118,56.0826,55.8895,56.044,22800.0
2007-03-19 10:15:00,87.14,87.42,87.13,87.23,16300.0,56.0761,56.2563,56.0697,56.1341,16300.0
2007-03-19 10:20:00,87.23,87.64,87.2,87.59,25300.0,56.1341,56.3979,56.1148,56.3657,25300.0
2007-03-19 10:25:00,87.63,87.75,87.48,87.48,29900.0,56.3915,56.4687,56.2949,56.2949,29900.0
2007-03-19 10:30:00,87.45,87.49,87.41,87.43,8500.0,56.2756,56.3014,56.2499,56.2628,8500.0
2007-03-19 10:35:00,87.41,87.49,87.4,87.49,6600.0,56.2499,56.3014,56.2435,56.3014,6600.0
2007-03-19 10:40:00,87.47,87.58,87.25,87.49,23700.0,56.2885,56.3593,56.1469,56.3014,23700.0
2007-03-19 10:45:00,87.48,87.5,87.26,87.3,10500.0,56.2949,56.3078,56.1534,56.1791,10500.0
2007-03-19 10:50:00,87.33,87.66,87.33,87.64,21900.0,56.1984,56.4108,56.1984,56.3979,21900.0
2007-03-19 10:55:00,87.64,87.8,87.57,87.8,20500.0,56.3979,56.5009,56.3529,56.5009,20500.0
2007-03-19 11:00:00,87.75,87.84,87.74,87.75,12600.0,56.4687,56.5266,56.4623,56.4687,12600.0
2007-03-19 11:05:00,87.75,87.79,87.62,87.68,8800.0,56.4687,56.4944,56.385,56.4236,8800.0
2007-03-19 11:10:00,87.68,87.78,87.59,87.78,16100.0,56.4236,56.488,56.3657,56.488,16100.0
2007-03-19 11:15:00,87.72,87.78,87.58,87.59,12100.0,56.4494,56.488,56.3593,56.3657,12100.0
2007-03-19 11:20:00,87.59,87.76,87.57,87.74,7300.0,56.3657,56.4751,56.3529,56.4623,7300.0
2007-03-19 11:25:00,87.77,87.98,87.75,87.87,16400.0,56.4816,56.6167,56.4687,56.5459,16400.0
2007-03-19 11:30:00,87.84,87.95,87.79,87.92,13000.0,56.5266,56.5974,56.4944,56.5781,13000.0
2007-03-19 11:35:00,87.93,88.1,87.9,88.02,27600.0,56.5845,56.6939,56.5652,56.6424,27600.0
2007-03-19 11:40:00,88.03,88.05,87.97,88.05,17600.0,56.6489,56.6617,56.6103,56.6617,17600.0
2007-03-19 11:45:00,88.05,88.05,87.9,87.93,8400.0,56.6617,56.6617,56.5652,56.5845,8400.0
2007-03-19 11:50:00,87.93,88.03,87.88,87.94,9400.0,56.5845,56.6489,56.5523,56.591,9400.0
2007-03-19 11:55:00,87.9,87.97,87.82,87.82,12000.0,56.5652,56.6103,56.5137,56.5137,12000.0
2007-03-19 12:00:00,87.83,88.09,87.71,87.89,26500.0,56.5202,56.6875,56.4429,56.5588,26500.0
2007-03-19 12:05:00,87.87,87.87,87.74,87.75,11600.0,56.5459,56.5459,56.4623,56.4687,11600.0
2007-03-19 12:10:00,87.73,87.76,87.52,87.74,16600.0,56.4558,56.4751,56.3207,56.4623,16600.0
2007-03-19 12:15:00,87.75,87.79,87.6,87.61,17000.0,56.4687,56.4944,56.3722,56.3786,17000.0
2007-03-19 12:20:00,87.62,87.7,87.57,87.63,9400.0,56.385,56.4365,56.3529,56.3915,9400.0
2007-03-19 12:25:00,87.6,87.63,87.53,87.63,8600.0,56.3722,56.3915,56.3271,56.3915,8600.0
2007-03-19 12:30:00,87.54,87.65,87.53,87.61,9800.0,56.3336,56.4043,56.3271,56.3786,9800.0
2007-03-19 12:35:00,87.62,87.72,87.6,87.6,9200.0,56.385,56.4494,56.3722,56.3722,9200.0
2007-03-19 12:40:00,87.61,87.61,87.55,87.55,7200.0,56.3786,56.3786,56.34,56.34,7200.0
2007-03-19 12:45:00,87.58,87.58,87.53,87.53,5100.0,56.3593,56.3593,56.3271,56.3271,5100.0
2007-03-19 12:50:00,87.5,87.52,87.45,87.5,12000.0,56.3078,56.3207,56.2756,56.3078,12000.0
2007-03-19 12:55:00,87.5,87.52,87.48,87.5,13600.0,56.3078,56.3207,56.2949,56.3078,13600.0
2007-03-19 13:00:00,87.48,87.48,87.38,87.38,12100.0,56.2949,56.2949,56.2306,56.2306,12100.0
2007-03-19 13:05:00,87.38,87.69,87.38,87.66,18200.0,56.2306,56.4301,56.2306,56.4108,18200.0
2007-03-19 13:10:00,87.65,87.73,87.61,87.71,12900.0,56.4043,56.4558,56.3786,56.4429,12900.0
2007-03-19 13:15:00,87.69,87.86,87.69,87.84,14900.0,56.4301,56.5395,56.4301,56.5266,14900.0
2007-03-19 13:20:00,87.85,87.85,87.68,87.8,4900.0,56.533,56.533,56.4236,56.5009,4900.0
2007-03-19 13:25:00,87.8,87.8,87.68,87.68,9300.0,56.5009,56.5009,56.4236,56.4236,9300.0
2007-03-19 13:30:00,87.69,87.7,87.51,87.52,6400.0,56.4301,56.4365,56.3142,56.3207,6400.0
2007-03-19 13:35:00,87.51,87.61,87.45,87.61,12700.0,56.3142,56.3786,56.2756,56.3786,12700.0
2007-03-19 13:40:00,87.61,87.73,87.6,87.72,4900.0,56.3786,56.4558,56.3722,56.4494,4900.0
2007-03-19 13:45:00,87.72,87.72,87.67,87.67,3300.0,56.4494,56.4494,56.4172,56.4172,3300.0
2007-03-19 13:50:00,87.64,87.64,87.57,87.59,3300.0,56.3979,56.3979,56.3529,56.3657,3300.0
2007-03-19 13:55:00,87.59,87.6,87.48,87.48,6900.0,56.3657,56.3722,56.2949,56.2949,6900.0
2007-03-19 14:00:00,87.48,87.55,87.45,87.55,7900.0,56.2949,56.34,56.2756,56.34,7900.0
2007-03-19 14:05:00,87.54,87.54,87.5,87.5,5300.0,56.3336,56.3336,56.3078,56.3078,5300.0
2007-03-19 14:10:00,87.5,87.55,87.49,87.55,9900.0,56.3078,56.34,56.3014,56.34,9900.0
2007-03-19 14:15:00,87.55,87.78,87.55,87.66,13500.0,56.34,56.488,56.34,56.4108,13500.0
2007-03-19 14:20:00,87.66,87.66,87.6,87.61,3300.0,56.4108,56.4108,56.3722,56.3786,3300.0
2007-03-19 14:25:00,87.6,87.68,87.6,87.67,4800.0,56.3722,56.4236,56.3722,56.4172,4800.0
2007-03-19 14:30:00,87.66,87.67,87.55,87.57,7200.0,56.4108,56.4172,56.34,56.3529,7200.0
2007-03-19 14:35:00,87.55,87.82,87.52,87.82,15400.0,56.34,56.5137,56.3207,56.5137,15400.0
2007-03-19 14:40:00,87.82,87.82,87.52,87.53,9000.0,56.5137,56.5137,56.3207,56.3271,9000.0
2007-03-19 14:45:00,87.53,87.55,87.38,87.54,17900.0,56.3271,56.34,56.2306,56.3336,17900.0
2007-03-19 14:50:00,87.54,87.65,87.38,87.44,11200.0,56.3336,56.4043,56.2306,56.2692,11200.0
2007-03-19 14:55:00,87.49,87.55,87.41,87.55,5100.0,56.3014,56.34,56.2499,56.34,5100.0
2007-03-19 15:00:00,87.55,87.59,87.5,87.51,6900.0,56.34,56.3657,56.3078,56.3142,6900.0
2007-03-19 15:05:00,87.51,87.54,87.5,87.54,16600.0,56.3142,56.3336,56.3078,56.3336,16600.0
2007-03-19 15:10:00,87.52,87.53,87.41,87.52,13200.0,56.3207,56.3271,56.2499,56.3207,13200.0
2007-03-19 15:15:00,87.52,87.52,87.47,87.5,9500.0,56.3207,56.3207,56.2885,56.3078,9500.0
2007-03-19 15:20:00,87.49,87.5,87.41,87.44,15700.0,56.3014,56.3078,56.2499,56.2692,15700.0
2007-03-19 15:25:00,87.42,87.59,87.4,87.58,14900.0,56.2563,56.3657,56.2435,56.3593,14900.0
2007-03-19 15:30:00,87.59,87.69,87.58,87.65,10700.0,56.3657,56.4301,56.3593,56.4043,10700.0
2007-03-19 15:35:00,87.65,87.65,87.46,87.47,16800.0,56.4043,56.4043,56.2821,56.2885,16800.0
2007-03-19 15:40:00,87.48,87.6,87.47,87.49,18500.0,56.2949,56.3722,56.2885,56.3014,18500.0
2007-03-19 15:45:00,87.5,87.68,87.48,87.55,22400.0,56.3078,56.4236,56.2949,56.34,22400.0
2007-03-19 15:50:00,87.51,87.52,87.37,87.49,31900.0,56.3142,56.3207,56.2242,56.3014,31900.0
2007-03-19 15:55:00,87.51,87.68,87.5,87.52,24400.0,56.3142,56.4236,56.3078,56.3207,24400.0
2007-03-20 09:30:00,88.1,88.11,87.79,88.11,36400.0,56.6939,56.7004,56.4944,56.7004,36400.0
2007-03-20 09:35:00,88.05,88.46,88.05,88.2,36000.0,56.6617,56.9256,56.6617,56.7583,36000.0
2007-03-20 09:40:00,88.2,88.2,88.08,88.08,15100.0,56.7583,56.7583,56.6811,56.6811,15100.0
2007-03-20 09:45:00,88.1,88.3,87.12,87.43,117700.0,56.6939,56.8226,56.0633,56.2628,117700.0
2007-03-20 09:50:00,87.41,87.92,87.41,87.6,39900.0,56.2499,56.5781,56.2499,56.3722,39900.0
2007-03-20 09:55:00,87.56,87.6,87.16,87.4,30300.0,56.3464,56.3722,56.089,56.2435,30300.0
2007-03-20 10:00:00,87.41,87.42,87.19,87.25,22100.0,56.2499,56.2563,56.1083,56.1469,22100.0
2007-03-20 10:05:00,87.26,87.47,87.23,87.45,17500.0,56.1534,56.2885,56.1341,56.2756,17500.0
2007-03-20 10:10:00,87.4,87.64,87.37,87.5,14800.0,56.2435,56.3979,56.2242,56.3078,14800.0
2007-03-20 10:15:00,87.5,87.64,87.34,87.34,24600.0,56.3078,56.3979,56.2048,56.2048,24600.0
2007-03-20 10:20:00,87.35,87.64,87.35,87.61,10600.0,56.2113,56.3979,56.2113,56.3786,10600.0
2007-03-20 10:25:00,87.6,87.65,87.54,87.65,8600.0,56.3722,56.4043,56.3336,56.4043,8600.0
2007-03-20 10:30:00,87.62,87.76,87.54,87.7,18300.0,56.385,56.4751,56.3336,56.4365,18300.0
2007-03-20 10:35:00,87.76,88.14,87.75,88.11,29100.0,56.4751,56.7197,56.4687,56.7004,29100.0
2007-03-20 10:40:00,88.14,88.3,88.14,88.22,49300.0,56.7197,56.8226,56.7197,56.7711,49300.0
2007-03-20 10:45:00,88.19,88.2,88.06,88.2,15700.0,56.7518,56.7583,56.6682,56.7583,15700.0
2007-03-20 10:50:00,88.18,88.41,88.16,88.26,20800.0,56.7454,56.8934,56.7325,56.7969,20800.0
2007-03-20 10:55:00,88.3,88.47,88.17,88.45,23400.0,56.8226,56.932,56.739,56.9192,23400.0
2007-03-20 11:00:00,88.46,88.6,88.38,88.38,13300.0,56.9256,57.0157,56.8741,56.8741,13300.0
2007-03-20 11:05:00,88.36,89.0,88.35,88.95,54700.0,56.8612,57.2731,56.8548,57.2409,54700.0
2007-03-20 11:10:00,88.92,89.1,88.72,88.96,39500.0,57.2216,57.3374,57.0929,57.2473,39500.0
2007-03-20 11:15:00,88.96,88.96,88.68,88.8,21400.0,57.2473,57.2473,57.0672,57.1444,21400.0
2007-03-20 11:20:00,88.83,88.86,88.46,88.51,22900.0,57.1637,57.183,56.9256,56.9578,22900.0
2007-03-20 11:25:00,88.47,88.6,88.45,88.53,10400.0,56.932,57.0157,56.9192,56.9706,10400.0
2007-03-20 11:30:00,88.53,88.53,88.44,88.5,5900.0,56.9706,56.9706,56.9127,56.9513,5900.0
2007-03-20 11:35:00,88.46,88.46,88.2,88.21,8000.0,56.9256,56.9256,56.7583,56.7647,8000.0
2007-03-20 11:40:00,88.24,88.5,88.24,88.49,12400.0,56.784,56.9513,56.784,56.9449,12400.0
2007-03-20 11:45:00,88.47,88.76,88.45,88.68,24300.0,56.932,57.1186,56.9192,57.0672,24300.0
2007-03-20 11:50:00,88.68,88.75,88.63,88.7,18500.0,57.0672,57.1122,57.035,57.08,18500.0
2007-03-20 11:55:00,88.75,88.88,88.7,88.8,47200.0,57.1122,57.1959,57.08,57.1444,47200.0
2007-03-20 12:00:00,88.81,89.06,88.81,89.06,34000.0,57.1508,57.3117,57.1508,57.3117,34000.0
2007-03-20 12:05:00,89.06,89.35,88.93,88.93,48600.0,57.3117,57.4983,57.228,57.228,48600.0
2007-03-20 12:10:00,88.9,89.05,88.85,88.89,18400.0,57.2087,57.3053,57.1766,57.2023,18400.0
2007-03-20 12:15:00,88.89,88.89,88.72,88.75,15400.0,57.2023,57.2023,57.0929,57.1122,15400.0
2007-03-20 12:20:00,88.75,88.82,88.6,88.78,12900.0,57.1122,57.1573,57.0157,57.1315,12900.0
2007-03-20 12:25:00,88.78,88.8,88.62,88.75,10500.0,57.1315,57.1444,57.0286,57.1122,10500.0
2007-03-20 12:30:00,88.76,88.8,88.56,88.63,9200.0,57.1186,57.1444,56.9899,57.035,9200.0
2007-03-20 12:35:00,88.57,88.64,88.55,88.62,6000.0,56.9964,57.0414,56.9835,57.0286,6000.0
2007-03-20 12:40:00,88.62,88.68,88.6,88.62,4700.0,57.0286,57.0672,57.0157,57.0286,4700.0
2007-03-20 12:45:00,88.59,88.74,88.51,88.68,12400.0,57.0092,57.1058,56.9578,57.0672,12400.0
2007-03-20 12:50:00,88.68,88.72,88.64,88.7,8100.0,57.0672,57.0929,57.0414,57.08,8100.0
2007-03-20 12:55:00,88.68,88.77,88.62,88.62,9200.0,57.0672,57.1251,57.0286,57.0286,9200.0
2007-03-20 13:00:00,88.64,88.67,88.58,88.63,4200.0,57.0414,57.0607,57.0028,57.035,4200.0
2007-03-20 13:05:00,88.63,88.7,88.58,88.6,6800.0,57.035,57.08,57.0028,57.0157,6800.0
2007-03-20 13:10:00,88.6,88.63,88.55,88.63,4400.0,57.0157,57.035,56.9835,57.035,4400.0
2007-03-20 13:15:00,88.61,88.61,88.43,88.43,9100.0,57.0221,57.0221,56.9063,56.9063,9100.0
2007-03-20 13:20:00,88.4,88.5,88.4,88.48,4400.0,56.887,56.9513,56.887,56.9385,4400.0
2007-03-20 13:25:00,88.48,88.49,88.47,88.48,2200.0,56.9385,56.9449,56.932,56.9385,2200.0
2007-03-20 13:30:00,88.48,88.49,88.25,88.31,7700.0,56.9385,56.9449,56.7904,56.8291,7700.0
2007-03-20 13:35:00,88.28,88.31,88.22,88.23,6800.0,56.8098,56.8291,56.7711,56.7776,6800.0
2007-03-20 13:40:00,88.27,88.61,88.18,88.61,9800.0,56.8033,57.0221,56.7454,57.0221,9800.0
2007-03-20 13:45:00,88.25,88.25,88.18,88.2,3900.0,56.7904,56.7904,56.7454,56.7583,3900.0
2007-03-20 13:50:00,88.19,88.19,88.1,88.13,13500.0,56.7518,56.7518,56.6939,56.7132,13500.0
2007-03-20 13:55:00,88.09,88.31,88.05,88.3,8400.0,56.6875,56.8291,56.6617,56.8226,8400.0
2007-03-20 14:00:00,88.28,88.5,88.27,88.35,15900.0,56.8098,56.9513,56.8033,56.8548,15900.0
2007-03-20 14:05:00,88.35,89.02,88.3,89.02,61900.0,56.8548,57.286,56.8226,57.286,61900.0
2007-03-20 14:10:00,88.98,89.3,88.96,89.17,62400.0,57.2602,57.4661,57.2473,57.3825,62400.0
2007-03-20 14:15:00,89.22,89.3,88.88,89.0,36600.0,57.4147,57.4661,57.1959,57.2731,36600.0
2007-03-20 14:20:00,89.0,89.39,88.87,89.36,34200.0,57.2731,57.5241,57.1894,57.5048,34200.0
2007-03-20 14:25:00,89.29,89.3,88.93,88.96,24000.0,57.4597,57.4661,57.228,57.2473,24000.0
2007-03-20 14:30:00,88.98,88.99,88.62,88.67,29100.0,57.2602,57.2667,57.0286,57.0607,29100.0
2007-03-20 14:35:00,88.67,88.86,88.58,88.86,17600.0,57.0607,57.183,57.0028,57.183,17600.0
2007-03-20 14:40:00,88.83,88.9,88.62,88.85,17400.0,57.1637,57.2087,57.0286,57.1766,17400.0
2007-03-20 14:45:00,88.9,88.95,88.78,88.78,4800.0,57.2087,57.2409,57.1315,57.1315,4800.0
2007-03-20 14:50:00,88.73,88.82,88.65,88.75,11400.0,57.0993,57.1573,57.0479,57.1122,11400.0
2007-03-20 14:55:00,88.77,88.82,88.6,88.77,11000.0,57.1251,57.1573,57.0157,57.1251,11000.0
2007-03-20 15:00:00,88.78,89.15,88.73,89.13,30500.0,57.1315,57.3696,57.0993,57.3567,30500.0
2007-03-20 15:05:00,89.14,89.14,89.0,89.08,7900.0,57.3632,57.3632,57.2731,57.3246,7900.0
2007-03-20 15:10:00,89.05,89.15,88.89,89.14,21100.0,57.3053,57.3696,57.2023,57.3632,21100.0
2007-03-20 15:15:00,89.14,89.23,88.86,89.17,19300.0,57.3632,57.4211,57.183,57.3825,19300.0
2007-03-20 15:20:00,89.17,89.35,88.99,89.15,44000.0,57.3825,57.4983,57.2667,57.3696,44000.0
2007-03-20 15:25:00,89.12,89.2,88.86,89.01,21300.0,57.3503,57.4018,57.183,57.2795,21300.0
2007-03-20 15:30:00,89.01,89.33,88.96,89.19,23300.0,57.2795,57.4854,57.2473,57.3954,23300.0
2007-03-20 15:35:00,89.19,89.22,89.03,89.18,24900.0,57.3954,57.4147,57.2924,57.3889,24900.0
2007-03-20 15:40:00,89.18,89.38,89.06,89.35,34300.0,57.3889,57.5176,57.3117,57.4983,34300.0
2007-03-20 15:45:00,89.35,89.45,89.25,89.25,30900.0,57.4983,57.5627,57.434,57.434,30900.0
2007-03-20 15:50:00,89.22,89.24,89.14,89.21,27200.0,57.4147,57.4275,57.3632,57.4082,27200.0
2007-03-20 15:55:00,89.2,89.44,89.08,89.34,48100.0,57.4018,57.5562,57.3246,57.4919,48100.0
2007-03-21 09:30:00,88.9,88.9,88.25,88.4,58800.0,57.2087,57.2087,56.7904,56.887,58800.0
2007-03-21 09:35:00,88.41,88.63,88.22,88.27,39200.0,56.8934,57.035,56.7711,56.8033,39200.0
2007-03-21 09:40:00,88.27,88.61,88.08,88.15,57800.0,56.8033,57.0221,56.6811,56.7261,57800.0
2007-03-21 09:45:00,88.15,88.55,88.12,88.47,31700.0,56.7261,56.9835,56.7068,56.932,31700.0
2007-03-21 09:50:00,88.47,89.0,88.47,88.67,51300.0,56.932,57.2731,56.932,57.0607,51300.0
2007-03-21 09:55:00,88.69,88.89,88.31,88.54,38900.0,57.0736,57.2023,56.8291,56.9771,38900.0
2007-03-21 10:00:00,88.52,88.6,88.37,88.58,27200.0,56.9642,57.0157,56.8677,57.0028,27200.0
2007-03-21 10:05:00,88.58,89.2,88.58,89.19,44100.0,57.0028,57.4018,57.0028,57.3954,44100.0
2007-03-21 10:10:00,89.19,89.39,88.8,89.09,119500.0,57.3954,57.5241,57.1444,57.331,119500.0
2007-03-21 10:15:00,89.09,89.39,89.08,89.25,58100.0,57.331,57.5241,57.3246,57.434,58100.0
2007-03-21 10:20:00,89.25,89.31,89.08,89.18,33600.0,57.434,57.4726,57.3246,57.3889,33600.0
2007-03-21 10:25:00,89.19,89.71,89.18,89.6,48600.0,57.3954,57.73,57.3889,57.6592,48600.0
2007-03-21 10:30:00,89.64,89.69,89.41,89.69,39800.0,57.6849,57.7171,57.5369,57.7171,39800.0
2007-03-21 10:35:00,89.71,90.1,89.7,89.9,76900.0,57.73,57.981,57.7235,57.8523,76900.0
2007-03-21 10:40:00,89.83,90.13,89.8,89.97,41000.0,57.8072,58.0003,57.7879,57.8973,41000.0
2007-03-21 10:45:00,89.97,90.0,89.78,89.81,35100.0,57.8973,57.9166,57.775,57.7943,35100.0
2007-03-21 10:50:00,89.82,89.9,89.73,89.88,18600.0,57.8008,57.8523,57.7429,57.8394,18600.0
2007-03-21 10:55:00,89.84,89.99,89.84,89.92,14700.0,57.8136,57.9102,57.8136,57.8651,14700.0
2007-03-21 11:00:00,89.9,89.95,89.67,89.7,19500.0,57.8523,57.8844,57.7042,57.7235,19500.0
2007-03-21 11:05:00,89.69,89.92,89.67,89.68,30300.0,57.7171,57.8651,57.7042,57.7107,30300.0
2007-03-21 11:10:00,89.65,89.7,89.4,89.65,33900.0,57.6914,57.7235,57.5305,57.6914,33900.0
2007-03-21 11:15:00,89.64,89.65,89.45,89.51,18000.0,57.6849,57.6914,57.5627,57.6013,18000.0
2007-03-21 11:20:00,89.52,89.67,89.49,89.67,16900.0,57.6077,57.7042,57.5884,57.7042,16900.0
2007-03-21 11:25:00,89.67,89.67,89.59,89.6,3400.0,57.7042,57.7042,57.6528,57.6592,3400.0
2007-03-21 11:30:00,89.61,89.61,89.47,89.55,11200.0,57.6656,57.6656,57.5755,57.627,11200.0
2007-03-21 11:35:00,89.54,89.65,89.53,89.53,13600.0,57.6206,57.6914,57.6142,57.6142,13600.0
2007-03-21 11:40:00,89.49,89.5,89.44,89.5,12000.0,57.5884,57.5948,57.5562,57.5948,12000.0
2007-03-21 11:45:00,89.5,89.5,89.25,89.3,21800.0,57.5948,57.5948,57.434,57.4661,21800.0
2007-03-21 11:50:00,89.3,89.4,89.3,89.35,14400.0,57.4661,57.5305,57.4661,57.4983,14400.0
2007-03-21 11:55:00,89.36,89.56,89.36,89.56,11200.0,57.5048,57.6335,57.5048,57.6335,11200.0
2007-03-21 12:00:00,89.56,89.63,89.56,89.62,8600.0,57.6335,57.6785,57.6335,57.6721,8600.0
2007-03-21 12:05:00,89.63,89.9,89.63,89.83,18800.0,57.6785,57.8523,57.6785,57.8072,18800.0
2007-03-21 12:10:00,89.83,89.89,89.81,89.89,13800.0,57.8072,57.8458,57.7943,57.8458,13800.0
2007-03-21 12:15:00,89.88,89.88,89.7,89.78,15600.0,57.8394,57.8394,57.7235,57.775,15600.0
2007-03-21 12:20:00,89.78,89.78,89.58,89.6,12100.0,57.775,57.775,57.6463,57.6592,12100.0
2007-03-21 12:25:00,89.6,89.62,89.47,89.52,15400.0,57.6592,57.6721,57.5755,57.6077,15400.0
2007-03-21 12:30:00,89.53,89.81,89.49,89.6,24500.0,57.6142,57.7943,57.5884,57.6592,24500.0
2007-03-21 12:35:00,89.59,89.72,89.54,89.64,25600.0,57.6528,57.7364,57.6206,57.6849,25600.0
2007-03-21 12:40:00,89.62,89.65,89.55,89.61,10400.0,57.6721,57.6914,57.627,57.6656,10400.0
2007-03-21 12:45:00,89.61,89.7,89.59,89.63,14200.0,57.6656,57.7235,57.6528,57.6785,14200.0
2007-03-21 12:50:00,89.62,89.95,89.6,89.76,29100.0,57.6721,57.8844,57.6592,57.7622,29100.0
2007-03-21 12:55:00,89.78,90.1,89.78,90.08,36100.0,57.775,57.981,57.775,57.9681,36100.0
2007-03-21 13:00:00,90.08,90.09,90.0,90.0,10400.0,57.9681,57.9745,57.9166,57.9166,10400.0
2007-03-21 13:05:00,90.0,90.1,90.0,90.04,14500.0,57.9166,57.981,57.9166,57.9423,14500.0
2007-03-21 13:10:00,90.03,90.05,89.97,90.05,10400.0,57.9359,57.9488,57.8973,57.9488,10400.0
2007-03-21 13:15:00,90.05,90.28,89.98,90.28,26000.0,57.9488,58.0968,57.9037,58.0968,26000.0
2007-03-21 13:20:00,90.26,90.28,90.2,90.24,12000.0,58.0839,58.0968,58.0453,58.071,12000.0
2007-03-21 13:25:00,90.26,90.62,90.2,90.55,46600.0,58.0839,58.3156,58.0453,58.2705,46600.0
2007-03-21 13:30:00,90.5,90.54,90.25,90.53,31500.0,58.2384,58.2641,58.0775,58.2577,31500.0
2007-03-21 13:35:00,90.53,90.75,90.52,90.66,36100.0,58.2577,58.3992,58.2512,58.3413,36100.0
2007-03-21 13:40:00,90.65,90.68,90.29,90.29,24900.0,58.3349,58.3542,58.1032,58.1032,24900.0
2007-03-21 13:45:00,90.31,90.44,90.13,90.44,24700.0,58.1161,58.1998,58.0003,58.1998,24700.0
2007-03-21 13:50:00,90.46,90.5,90.37,90.41,13300.0,58.2126,58.2384,58.1547,58.1804,13300.0
2007-03-21 13:55:00,90.41,90.74,90.41,90.65,31500.0,58.1804,58.3928,58.1804,58.3349,31500.0
2007-03-21 14:00:00,90.64,90.73,90.55,90.55,17500.0,58.3285,58.3864,58.2705,58.2705,17500.0
2007-03-21 14:05:00,90.55,90.59,90.51,90.57,21000.0,58.2705,58.2963,58.2448,58.2834,21000.0
2007-03-21 14:10:00,90.54,90.59,90.51,90.51,16800.0,58.2641,58.2963,58.2448,58.2448,16800.0
2007-03-21 14:15:00,90.53,91.0,90.5,90.89,49100.0,58.2577,58.5601,58.2384,58.4893,49100.0
2007-03-21 14:20:00,90.8,91.12,90.79,90.97,83800.0,58.4314,58.6373,58.425,58.5408,83800.0
2007-03-21 14:25:00,90.92,91.27,90.79,91.24,111400.0,58.5086,58.7339,58.425,58.7146,111400.0
2007-03-21 14:30:00,91.23,91.35,91.01,91.28,42500.0,58.7081,58.7854,58.5666,58.7403,42500.0
2007-03-21 14:35:00,91.28,91.35,91.25,91.27,19200.0,58.7403,58.7854,58.721,58.7339,19200.0
2007-03-21 14:40:00,91.27,91.3,91.15,91.29,49600.0,58.7339,58.7532,58.6567,58.7467,49600.0
2007-03-21 14:45:00,91.3,91.9,91.22,91.63,71500.0,58.7532,59.1393,58.7017,58.9655,71500.0
2007-03-21 14:50:00,91.6,91.94,91.39,91.94,21800.0,58.9462,59.165,58.8111,59.165,21800.0
2007-03-21 14:55:00,91.92,91.95,91.72,91.88,33000.0,59.1522,59.1715,59.0235,59.1264,33000.0
2007-03-21 15:00:00,91.92,92.01,91.7,91.83,22800.0,59.1522,59.2101,59.0106,59.0942,22800.0
2007-03-21 15:05:00,91.85,91.89,91.7,91.74,39000.0,59.1071,59.1329,59.0106,59.0363,39000.0
2007-03-21 15:10:00,91.71,91.81,91.25,91.25,37000.0,59.017,59.0814,58.721,58.721,37000.0
2007-03-21 15:15:00,91.25,91.43,91.1,91.12,29500.0,58.721,58.8368,58.6245,58.6373,29500.0
2007-03-21 15:20:00,91.12,91.21,90.92,91.07,45000.0,58.6373,58.6953,58.5086,58.6052,45000.0
2007-03-21 15:25:00,91.07,91.07,90.74,90.9,38800.0,58.6052,58.6052,58.3928,58.4958,38800.0
2007-03-21 15:30:00,90.89,91.3,90.87,91.29,56700.0,58.4893,58.7532,58.4765,58.7467,56700.0
2007-03-21 15:35:00,91.29,91.35,91.11,91.2,69400.0,58.7467,58.7854,58.6309,58.6888,69400.0
2007-03-21 15:40:00,91.2,91.75,91.15,91.62,120100.0,58.6888,59.0428,58.6567,58.9591,120100.0
2007-03-21 15:45:00,91.69,91.93,91.69,91.83,132200.0,59.0042,59.1586,59.0042,59.0942,132200.0
2007-03-21 15:50:00,91.83,91.83,91.46,91.7,63700.0,59.0942,59.0942,58.8561,59.0106,63700.0
2007-03-21 15:55:00,91.68,91.76,91.63,91.75,39300.0,58.9977,59.0492,58.9655,59.0428,39300.0
2007-03-22 09:30:00,93.0,93.0,92.35,92.35,91800.0,59.8472,59.8472,59.4289,59.4289,91800.0
2007-03-22 09:35:00,92.35,92.64,92.18,92.57,47500.0,59.4289,59.6155,59.3195,59.5704,47500.0
2007-03-22 09:40:00,92.54,92.85,92.26,92.85,38900.0,59.5511,59.7506,59.371,59.7506,38900.0
2007-03-22 09:45:00,92.79,93.16,92.51,92.55,50700.0,59.712,59.9501,59.5318,59.5576,50700.0
2007-03-22 09:50:00,92.58,92.71,92.26,92.46,31500.0,59.5769,59.6605,59.371,59.4997,31500.0
2007-03-22 09:55:00,92.42,92.58,92.31,92.49,40400.0,59.4739,59.5769,59.4031,59.519,40400.0
2007-03-22 10:00:00,92.45,92.57,92.35,92.45,28600.0,59.4932,59.5704,59.4289,59.4932,28600.0
2007-03-22 10:05:00,92.45,92.52,92.31,92.44,15000.0,59.4932,59.5383,59.4031,59.4868,15000.0
2007-03-22 10:10:00,92.44,92.72,92.44,92.66,29600.0,59.4868,59.667,59.4868,59.6284,29600.0
2007-03-22 10:15:00,92.67,92.67,92.31,92.31,23300.0,59.6348,59.6348,59.4031,59.4031,23300.0
2007-03-22 10:20:00,92.34,92.37,92.32,92.36,11900.0,59.4224,59.4417,59.4096,59.4353,11900.0
2007-03-22 10:25:00,92.41,92.5,92.33,92.37,9900.0,59.4675,59.5254,59.416,59.4417,9900.0
2007-03-22 10:30:00,92.39,92.53,92.39,92.47,19100.0,59.4546,59.5447,59.4546,59.5061,19100.0
2007-03-22 10:35:00,92.44,92.53,92.4,92.53,33700.0,59.4868,59.5447,59.461,59.5447,33700.0
2007-03-22 10:40:00,92.49,92.98,92.49,92.75,32500.0,59.519,59.8343,59.519,59.6863,32500.0
2007-03-22 10:45:00,92.77,92.93,92.77,92.77,6500.0,59.6991,59.8021,59.6991,59.6991,6500.0
2007-03-22 10:50:00,92.76,92.82,92.52,92.74,24900.0,59.6927,59.7313,59.5383,59.6798,24900.0
2007-03-22 10:55:00,92.62,92.64,92.45,92.46,30600.0,59.6026,59.6155,59.4932,59.4997,30600.0
2007-03-22 11:00:00,92.45,92.5,92.37,92.46,31900.0,59.4932,59.5254,59.4417,59.4997,31900.0
2007-03-22 11:05:00,92.44,92.49,92.4,92.46,7700.0,59.4868,59.519,59.461,59.4997,7700.0
2007-03-22 11:10:00,92.47,92.47,92.41,92.41,8900.0,59.5061,59.5061,59.4675,59.4675,8900.0
2007-03-22 11:15:00,92.42,92.44,92.39,92.41,12500.0,59.4739,59.4868,59.4546,59.4675,12500.0
2007-03-22 11:20:00,92.41,92.43,92.35,92.39,12900.0,59.4675,59.4804,59.4289,59.4546,12900.0
2007-03-22 11:25:00,92.38,92.39,92.08,92.25,24400.0,59.4482,59.4546,59.2551,59.3645,24400.0
2007-03-22 11:30:00,92.23,92.26,92.19,92.26,16600.0,59.3516,59.371,59.3259,59.371,16600.0
2007-03-22 11:35:00,92.24,92.25,92.2,92.25,9700.0,59.3581,59.3645,59.3323,59.3645,9700.0
2007-03-22 11:40:00,92.28,92.41,92.26,92.41,15400.0,59.3838,59.4675,59.371,59.4675,15400.0
2007-03-22 11:45:00,92.42,92.56,92.42,92.56,11700.0,59.4739,59.564,59.4739,59.564,11700.0
2007-03-22 11:50:00,92.56,92.64,92.48,92.48,6100.0,59.564,59.6155,59.5125,59.5125,6100.0
2007-03-22 11:55:00,92.47,92.52,92.46,92.5,5600.0,59.5061,59.5383,59.4997,59.5254,5600.0
2007-03-22 12:00:00,92.48,92.5,92.26,92.37,13800.0,59.5125,59.5254,59.371,59.4417,13800.0
2007-03-22 12:05:00,92.38,92.43,92.38,92.43,1400.0,59.4482,59.4804,59.4482,59.4804,1400.0
2007-03-22 12:10:00,92.41,92.51,92.24,92.24,17800.0,59.4675,59.5318,59.3581,59.3581,17800.0
2007-03-22 12:15:00,92.24,92.27,92.23,92.24,6700.0,59.3581,59.3774,59.3516,59.3581,6700.0
2007-03-22 12:20:00,92.24,92.38,92.22,92.32,7300.0,59.3581,59.4482,59.3452,59.4096,7300.0
2007-03-22 12:25:00,92.34,92.36,92.31,92.31,4200.0,59.4224,59.4353,59.4031,59.4031,4200.0
2007-03-22 12:30:00,92.29,92.35,92.19,92.19,9500.0,59.3903,59.4289,59.3259,59.3259,9500.0
2007-03-22 12:35:00,92.2,92.3,92.15,92.3,12800.0,59.3323,59.3967,59.3002,59.3967,12800.0
2007-03-22 12:40:00,92.31,92.37,92.26,92.27,4000.0,59.4031,59.4417,59.371,59.3774,4000.0
2007-03-22 12:45:00,92.24,92.25,92.1,92.13,8100.0,59.3581,59.3645,59.268,59.2873,8100.0
2007-03-22 12:50:00,92.16,92.16,92.11,92.11,4000.0,59.3066,59.3066,59.2744,59.2744,4000.0
2007-03-22 12:55:00,92.11,92.2,92.06,92.15,11500.0,59.2744,59.3323,59.2423,59.3002,11500.0
2007-03-22 13:00:00,92.09,92.15,92.07,92.09,8000.0,59.2616,59.3002,59.2487,59.2616,8000.0
2007-03-22 13:05:00,92.07,92.13,92.02,92.13,19800.0,59.2487,59.2873,59.2165,59.2873,19800.0
2007-03-22 13:10:00,92.13,92.31,92.13,92.3,6900.0,59.2873,59.4031,59.2873,59.3967,6900.0
2007-03-22 13:15:00,92.25,92.25,92.13,92.13,13600.0,59.3645,59.3645,59.2873,59.2873,13600.0
2007-03-22 13:20:00,92.13,92.21,92.11,92.11,23800.0,59.2873,59.3388,59.2744,59.2744,23800.0
2007-03-22 13:25:00,92.15,92.19,92.02,92.11,16300.0,59.3002,59.3259,59.2165,59.2744,16300.0
2007-03-22 13:30:00,92.15,92.18,92.0,92.1,25600.0,59.3002,59.3195,59.2036,59.268,25600.0
2007-03-22 13:35:00,92.1,92.22,91.93,92.17,41800.0,59.268,59.3452,59.1586,59.313,41800.0
2007-03-22 13:40:00,92.2,92.21,92.06,92.16,10000.0,59.3323,59.3388,59.2423,59.3066,10000.0
2007-03-22 13:45:00,92.18,92.18,92.09,92.16,7600.0,59.3195,59.3195,59.2616,59.3066,7600.0
2007-03-22 13:50:00,92.13,92.16,91.97,92.05,12800.0,59.2873,59.3066,59.1843,59.2358,12800.0
2007-03-22 13:55:00,92.05,92.11,92.02,92.1,6500.0,59.2358,59.2744,59.2165,59.268,6500.0
2007-03-22 14:00:00,92.1,92.15,91.99,92.0,12500.0,59.268,59.3002,59.1972,59.2036,12500.0
2007-03-22 14:05:00,92.0,92.15,91.98,92.11,19300.0,59.2036,59.3002,59.1908,59.2744,19300.0
2007-03-22 14:10:00,92.11,92.11,91.94,92.07,13600.0,59.2744,59.2744,59.165,59.2487,13600.0
2007-03-22 14:15:00,92.05,92.1,91.97,92.02,8500.0,59.2358,59.268,59.1843,59.2165,8500.0
2007-03-22 14:20:00,92.05,92.08,92.02,92.05,11500.0,59.2358,59.2551,59.2165,59.2358,11500.0
2007-03-22 14:25:00,92.08,92.15,92.07,92.13,20100.0,59.2551,59.3002,59.2487,59.2873,20100.0
2007-03-22 14:30:00,92.14,92.15,92.1,92.15,4900.0,59.2937,59.3002,59.268,59.3002,4900.0
2007-03-22 14:35:00,92.14,92.15,92.07,92.11,8300.0,59.2937,59.3002,59.2487,59.2744,8300.0
2007-03-22 14:40:00,92.11,92.11,91.99,92.04,9400.0,59.2744,59.2744,59.1972,59.2294,9400.0
2007-03-22 14:45:00,92.05,92.11,91.95,92.06,13700.0,59.2358,59.2744,59.1715,59.2423,13700.0
2007-03-22 14:50:00,92.09,92.1,91.95,91.95,13400.0,59.2616,59.268,59.1715,59.1715,13400.0
2007-03-22 14:55:00,91.99,92.01,91.91,91.91,12800.0,59.1972,59.2101,59.1457,59.1457,12800.0
2007-03-22 15:00:00,91.97,92.02,91.88,92.02,14800.0,59.1843,59.2165,59.1264,59.2165,14800.0
2007-03-22 15:05:00,91.96,91.96,91.75,91.84,10800.0,59.1779,59.1779,59.0428,59.1007,10800.0
2007-03-22 15:10:00,91.82,91.88,91.77,91.84,11900.0,59.0878,59.1264,59.0556,59.1007,11900.0
2007-03-22 15:15:00,91.85,91.88,91.65,91.7,25000.0,59.1071,59.1264,58.9784,59.0106,25000.0
2007-03-22 15:20:00,91.7,91.83,91.66,91.67,15600.0,59.0106,59.0942,58.9848,58.9913,15600.0
2007-03-22 15:25:00,91.69,91.74,91.66,91.69,6100.0,59.0042,59.0363,58.9848,59.0042,6100.0
2007-03-22 15:30:00,91.7,91.7,91.39,91.44,52500.0,59.0106,59.0106,58.8111,58.8433,52500.0
2007-03-22 15:35:00,91.45,91.59,91.12,91.26,47400.0,58.8497,58.9398,58.6373,58.7274,47400.0
2007-03-22 15:40:00,91.27,91.57,91.25,91.46,45700.0,58.7339,58.9269,58.721,58.8561,45700.0
2007-03-22 15:45:00,91.48,91.78,91.36,91.36,42100.0,58.869,59.0621,58.7918,58.7918,42100.0
2007-03-22 15:50:00,91.39,91.59,91.32,91.4,32200.0,58.8111,58.9398,58.766,58.8175,32200.0
2007-03-22 15:55:00,91.39,91.4,91.04,91.23,87900.0,58.8111,58.8175,58.5859,58.7081,87900.0
2007-03-23 09:30:00,91.88,91.98,91.71,91.88,33800.0,59.1264,59.1908,59.017,59.1264,33800.0
2007-03-23 09:35:00,91.95,92.4,91.81,92.33,51100.0,59.1715,59.461,59.0814,59.416,51100.0
2007-03-23 09:40:00,92.26,92.26,91.99,92.08,29700.0,59.371,59.371,59.1972,59.2551,29700.0
2007-03-23 09:45:00,92.1,92.21,91.8,92.0,20600.0,59.268,59.3388,59.0749,59.2036,20600.0
2007-03-23 09:50:00,92.0,92.2,91.9,91.94,11500.0,59.2036,59.3323,59.1393,59.165,11500.0
2007-03-23 09:55:00,91.92,91.92,91.75,91.75,7400.0,59.1522,59.1522,59.0428,59.0428,7400.0
2007-03-23 10:00:00,91.75,92.06,91.74,92.02,18300.0,59.0428,59.2423,59.0363,59.2165,18300.0
2007-03-23 10:05:00,92.06,92.15,91.95,92.13,17000.0,59.2423,59.3002,59.1715,59.2873,17000.0
2007-03-23 10:10:00,92.15,92.2,92.07,92.07,18800.0,59.3002,59.3323,59.2487,59.2487,18800.0
2007-03-23 10:15:00,92.08,92.11,91.95,91.97,11100.0,59.2551,59.2744,59.1715,59.1843,11100.0
2007-03-23 10:20:00,91.97,92.06,91.67,91.71,29100.0,59.1843,59.2423,58.9913,59.017,29100.0
2007-03-23 10:25:00,91.71,91.79,91.25,91.31,40100.0,59.017,59.0685,58.721,58.7596,40100.0
2007-03-23 10:30:00,91.26,91.4,91.06,91.11,30200.0,58.7274,58.8175,58.5987,58.6309,30200.0
2007-03-23 10:35:00,91.17,91.52,91.13,91.5,16300.0,58.6695,58.8948,58.6438,58.8819,16300.0
2007-03-23 10:40:00,91.43,91.43,91.15,91.2,11700.0,58.8368,58.8368,58.6567,58.6888,11700.0
2007-03-23 10:45:00,91.2,91.27,91.1,91.27,8200.0,58.6888,58.7339,58.6245,58.7339,8200.0
2007-03-23 10:50:00,91.31,91.44,91.09,91.09,14400.0,58.7596,58.8433,58.618,58.618,14400.0
2007-03-23 10:55:00,91.08,91.29,91.08,91.28,9400.0,58.6116,58.7467,58.6116,58.7403,9400.0
2007-03-23 11:00:00,91.28,91.33,91.13,91.13,9200.0,58.7403,58.7725,58.6438,58.6438,9200.0
2007-03-23 11:05:00,91.15,91.27,91.06,91.27,8100.0,58.6567,58.7339,58.5987,58.7339,8100.0
2007-03-23 11:10:00,91.24,91.39,91.05,91.05,7400.0,58.7146,58.8111,58.5923,58.5923,7400.0
2007-03-23 11:15:00,91.08,91.24,91.06,91.16,10000.0,58.6116,58.7146,58.5987,58.6631,10000.0
2007-03-23 11:20:00,91.1,91.16,91.05,91.08,6000.0,58.6245,58.6631,58.5923,58.6116,6000.0
2007-03-23 11:25:00,91.07,91.2,91.04,91.15,13100.0,58.6052,58.6888,58.5859,58.6567,13100.0
2007-03-23 11:30:00,91.14,91.18,91.08,91.11,6200.0,58.6502,58.676,58.6116,58.6309,6200.0
2007-03-23 11:35:00,91.11,91.47,91.11,91.38,16700.0,58.6309,58.8626,58.6309,58.8047,16700.0
2007-03-23 11:40:00,91.35,91.49,91.3,91.43,13800.0,58.7854,58.8754,58.7532,58.8368,13800.0
2007-03-23 11:45:00,91.45,91.48,91.05,91.32,19300.0,58.8497,58.869,58.5923,58.766,19300.0
2007-03-23 11:50:00,91.32,91.37,91.27,91.27,7800.0,58.766,58.7982,58.7339,58.7339,7800.0
2007-03-23 11:55:00,91.26,91.26,91.13,91.2,1800.0,58.7274,58.7274,58.6438,58.6888,1800.0
2007-03-23 12:00:00,91.19,91.19,91.11,91.19,4200.0,58.6824,58.6824,58.6309,58.6824,4200.0
2007-03-23 12:05:00,91.15,91.17,91.03,91.03,21100.0,58.6567,58.6695,58.5794,58.5794,21100.0
2007-03-23 12:10:00,91.04,91.04,90.75,90.85,22900.0,58.5859,58.5859,58.3992,58.4636,22900.0
2007-03-23 12:15:00,90.89,90.93,90.68,90.85,13200.0,58.4893,58.5151,58.3542,58.4636,13200.0
2007-03-23 12:20:00,90.85,90.93,90.8,90.92,13100.0,58.4636,58.5151,58.4314,58.5086,13100.0
2007-03-23 12:25:00,90.89,90.97,90.86,90.86,6200.0,58.4893,58.5408,58.47,58.47,6200.0
2007-03-23 12:30:00,90.86,90.86,90.76,90.8,8100.0,58.47,58.47,58.4057,58.4314,8100.0
2007-03-23 12:35:00,90.76,90.86,90.76,90.82,3800.0,58.4057,58.47,58.4057,58.4443,3800.0
2007-03-23 12:40:00,90.85,90.85,90.74,90.76,8100.0,58.4636,58.4636,58.3928,58.4057,8100.0
2007-03-23 12:45:00,90.8,90.84,90.8,90.8,8200.0,58.4314,58.4572,58.4314,58.4314,8200.0
2007-03-23 12:50:00,90.79,90.97,90.74,90.96,13600.0,58.425,58.5408,58.3928,58.5344,13600.0
2007-03-23 12:55:00,90.96,91.0,90.96,90.98,9300.0,58.5344,58.5601,58.5344,58.5473,9300.0
2007-03-23 13:00:00,90.99,91.0,90.89,90.92,13700.0,58.5537,58.5601,58.4893,58.5086,13700.0
2007-03-23 13:05:00,90.93,90.95,90.9,90.92,6700.0,58.5151,58.5279,58.4958,58.5086,6700.0
2007-03-23 13:10:00,90.93,90.93,90.71,90.71,11800.0,58.5151,58.5151,58.3735,58.3735,11800.0
2007-03-23 13:15:00,90.72,90.78,90.71,90.73,8000.0,58.3799,58.4185,58.3735,58.3864,8000.0
2007-03-23 13:20:00,90.72,90.73,90.52,90.52,8500.0,58.3799,58.3864,58.2512,58.2512,8500.0
2007-03-23 13:25:00,90.52,90.59,90.52,90.56,9500.0,58.2512,58.2963,58.2512,58.277,9500.0
2007-03-23 13:30:00,90.56,90.68,90.54,90.63,15500.0,58.277,58.3542,58.2641,58.322,15500.0
2007-03-23 13:35:00,90.63,90.88,90.57,90.88,12600.0,58.322,58.4829,58.2834,58.4829,12600.0
2007-03-23 13:40:00,90.84,91.2,90.82,91.14,22900.0,58.4572,58.6888,58.4443,58.6502,22900.0
2007-03-23 13:45:00,91.16,91.2,91.14,91.16,9200.0,58.6631,58.6888,58.6502,58.6631,9200.0
2007-03-23 13:50:00,91.16,91.2,91.06,91.13,7700.0,58.6631,58.6888,58.5987,58.6438,7700.0
2007-03-23 13:55:00,91.12,91.34,91.08,91.33,14000.0,58.6373,58.7789,58.6116,58.7725,14000.0
2007-03-23 14:00:00,91.29,91.4,91.2,91.32,19100.0,58.7467,58.8175,58.6888,58.766,19100.0
2007-03-23 14:05:00,91.31,91.37,91.21,91.22,8300.0,58.7596,58.7982,58.6953,58.7017,8300.0
2007-03-23 14:10:00,91.23,91.33,91.23,91.3,5900.0,58.7081,58.7725,58.7081,58.7532,5900.0
2007-03-23 14:15:00,91.32,91.4,91.15,91.26,32000.0,58.766,58.8175,58.6567,58.7274,32000.0
2007-03-23 14:20:00,91.27,91.4,91.19,91.36,14000.0,58.7339,58.8175,58.6824,58.7918,14000.0
2007-03-23 14:25:00,91.36,91.36,91.24,91.24,10200.0,58.7918,58.7918,58.7146,58.7146,10200.0
2007-03-23 14:30:00,91.22,91.22,91.01,91.15,19200.0,58.7017,58.7017,58.5666,58.6567,19200.0
2007-03-23 14:35:00,91.14,91.19,91.09,91.09,9300.0,58.6502,58.6824,58.618,58.618,9300.0
2007-03-23 14:40:00,91.09,91.09,90.99,91.0,2300.0,58.618,58.618,58.5537,58.5601,2300.0
2007-03-23 14:45:00,90.99,91.09,90.99,91.09,8600.0,58.5537,58.618,58.5537,58.618,8600.0
2007-03-23 14:50:00,91.09,91.25,91.05,91.25,15300.0,58.618,58.721,58.5923,58.721,15300.0
2007-03-23 14:55:00,91.29,91.39,91.15,91.16,7000.0,58.7467,58.8111,58.6567,58.6631,7000.0
2007-03-23 15:00:00,91.16,91.17,91.1,91.14,21700.0,58.6631,58.6695,58.6245,58.6502,21700.0
2007-03-23 15:05:00,91.13,91.13,91.0,91.08,19800.0,58.6438,58.6438,58.5601,58.6116,19800.0
2007-03-23 15:10:00,91.07,91.1,90.79,91.03,21500.0,58.6052,58.6245,58.425,58.5794,21500.0
2007-03-23 15:15:00,91.02,91.1,91.0,91.0,10500.0,58.573,58.6245,58.5601,58.5601,10500.0
2007-03-23 15:20:00,91.0,91.03,90.93,91.03,15000.0,58.5601,58.5794,58.5151,58.5794,15000.0
2007-03-23 15:25:00,91.07,91.1,91.03,91.08,8900.0,58.6052,58.6245,58.5794,58.6116,8900.0
2007-03-23 15:30:00,91.08,91.17,91.06,91.08,20000.0,58.6116,58.6695,58.5987,58.6116,20000.0
2007-03-23 15:35:00,91.08,91.24,91.04,91.11,24600.0,58.6116,58.7146,58.5859,58.6309,24600.0
2007-03-23 15:40:00,91.11,91.28,91.11,91.25,17100.0,58.6309,58.7403,58.6309,58.721,17100.0
2007-03-23 15:45:00,91.22,91.27,91.13,91.14,23200.0,58.7017,58.7339,58.6438,58.6502,23200.0
2007-03-23 15:50:00,91.15,91.23,91.15,91.19,19200.0,58.6567,58.7081,58.6567,58.6824,19200.0
2007-03-23 15:55:00,91.18,91.2,90.98,91.2,25700.0,58.676,58.6888,58.5473,58.6888,25700.0
2007-03-26 09:30:00,91.2,91.35,91.1,91.11,18400.0,58.6888,58.7854,58.6245,58.6309,18400.0
2007-03-26 09:35:00,91.25,91.72,91.16,91.67,37200.0,58.721,59.0235,58.6631,58.9913,37200.0
2007-03-26 09:40:00,91.65,91.65,91.21,91.44,28200.0,58.9784,58.9784,58.6953,58.8433,28200.0
2007-03-26 09:45:00,91.44,91.48,91.2,91.3,27600.0,58.8433,58.869,58.6888,58.7532,27600.0
2007-03-26 09:50:00,91.21,91.3,91.07,91.21,17400.0,58.6953,58.7532,58.6052,58.6953,17400.0
2007-03-26 09:55:00,91.2,91.3,91.19,91.27,15300.0,58.6888,58.7532,58.6824,58.7339,15300.0
2007-03-26 10:00:00,91.25,91.26,90.84,90.9,26300.0,58.721,58.7274,58.4572,58.4958,26300.0
2007-03-26 10:05:00,90.9,90.92,90.62,90.84,41600.0,58.4958,58.5086,58.3156,58.4572,41600.0
2007-03-26 10:10:00,90.85,91.32,90.83,91.08,59000.0,58.4636,58.766,58.4507,58.6116,59000.0
2007-03-26 10:15:00,91.03,91.13,90.92,91.1,13500.0,58.5794,58.6438,58.5086,58.6245,13500.0
2007-03-26 10:20:00,91.1,91.23,90.9,90.9,38300.0,58.6245,58.7081,58.4958,58.4958,38300.0
2007-03-26 10:25:00,90.9,91.1,90.87,90.97,29500.0,58.4958,58.6245,58.4765,58.5408,29500.0
2007-03-26 10:30:00,91.0,91.14,90.95,91.03,15700.0,58.5601,58.6502,58.5279,58.5794,15700.0
2007-03-26 10:35:00,91.03,91.05,90.85,90.88,16600.0,58.5794,58.5923,58.4636,58.4829,16600.0
2007-03-26 10:40:00,90.85,91.0,90.75,90.75,20000.0,58.4636,58.5601,58.3992,58.3992,20000.0
2007-03-26 10:45:00,90.75,90.91,90.6,90.88,19500.0,58.3992,58.5022,58.3027,58.4829,19500.0
2007-03-26 10:50:00,90.9,90.99,90.84,90.88,8400.0,58.4958,58.5537,58.4572,58.4829,8400.0
2007-03-26 10:55:00,90.89,90.95,90.7,90.78,8800.0,58.4893,58.5279,58.3671,58.4185,8800.0
2007-03-26 11:00:00,90.81,90.81,90.64,90.65,11100.0,58.4379,58.4379,58.3285,58.3349,11100.0
2007-03-26 11:05:00,90.62,90.74,90.6,90.61,13600.0,58.3156,58.3928,58.3027,58.3092,13600.0
2007-03-26 11:10:00,90.68,90.68,90.55,90.59,6700.0,58.3542,58.3542,58.2705,58.2963,6700.0
2007-03-26 11:15:00,90.59,90.65,90.56,90.65,9800.0,58.2963,58.3349,58.277,58.3349,9800.0
2007-03-26 11:20:00,90.64,90.84,90.55,90.7,15900.0,58.3285,58.4572,58.2705,58.3671,15900.0
2007-03-26 11:25:00,90.71,90.77,90.61,90.65,7700.0,58.3735,58.4121,58.3092,58.3349,7700.0
2007-03-26 11:30:00,90.65,90.67,90.26,90.29,49500.0,58.3349,58.3478,58.0839,58.1032,49500.0
2007-03-26 11:35:00,90.33,90.53,90.32,90.53,25500.0,58.129,58.2577,58.1225,58.2577,25500.0
2007-03-26 11:40:00,90.53,90.65,90.42,90.65,22600.0,58.2577,58.3349,58.1869,58.3349,22600.0
2007-03-26 11:45:00,90.65,90.65,90.36,90.42,26800.0,58.3349,58.3349,58.1483,58.1869,26800.0
2007-03-26 11:50:00,90.41,90.62,90.4,90.6,9600.0,58.1804,58.3156,58.174,58.3027,9600.0
2007-03-26 11:55:00,90.61,90.67,90.61,90.67,3400.0,58.3092,58.3478,58.3092,58.3478,3400.0
2007-03-26 12:00:00,90.69,90.79,90.67,90.73,9600.0,58.3606,58.425,58.3478,58.3864,9600.0
2007-03-26 12:05:00,90.75,90.88,90.75,90.77,10600.0,58.3992,58.4829,58.3992,58.4121,10600.0
2007-03-26 12:10:00,90.77,90.87,90.77,90.87,5000.0,58.4121,58.4765,58.4121,58.4765,5000.0
2007-03-26 12:15:00,90.87,90.88,90.85,90.86,5400.0,58.4765,58.4829,58.4636,58.47,5400.0
2007-03-26 12:20:00,90.87,91.0,90.84,91.0,22500.0,58.4765,58.5601,58.4572,58.5601,22500.0
2007-03-26 12:25:00,90.99,91.2,90.99,91.2,13600.0,58.5537,58.6888,58.5537,58.6888,13600.0
2007-03-26 12:30:00,91.17,91.2,91.16,91.16,4700.0,58.6695,58.6888,58.6631,58.6631,4700.0
2007-03-26 12:35:00,91.17,91.29,91.17,91.23,7100.0,58.6695,58.7467,58.6695,58.7081,7100.0
2007-03-26 12:40:00,91.22,91.22,90.98,91.08,11500.0,58.7017,58.7017,58.5473,58.6116,11500.0
2007-03-26 12:45:00,91.09,91.45,91.09,91.31,18700.0,58.618,58.8497,58.618,58.7596,18700.0
2007-03-26 12:50:00,91.25,91.29,91.11,91.11,4400.0,58.721,58.7467,58.6309,58.6309,4400.0
2007-03-26 12:55:00,91.11,91.12,91.1,91.1,1200.0,58.6309,58.6373,58.6245,58.6245,1200.0
2007-03-26 13:00:00,91.1,91.1,90.96,91.07,5900.0,58.6245,58.6245,58.5344,58.6052,5900.0
2007-03-26 13:05:00,91.07,91.18,91.07,91.16,5300.0,58.6052,58.676,58.6052,58.6631,5300.0
2007-03-26 13:10:00,91.18,91.29,91.17,91.24,4200.0,58.676,58.7467,58.6695,58.7146,4200.0
2007-03-26 13:15:00,91.23,91.23,91.11,91.14,3300.0,58.7081,58.7081,58.6309,58.6502,3300.0
2007-03-26 13:20:00,91.15,91.2,91.15,91.15,6100.0,58.6567,58.6888,58.6567,58.6567,6100.0
2007-03-26 13:25:00,91.16,91.2,91.04,91.19,4000.0,58.6631,58.6888,58.5859,58.6824,4000.0
2007-03-26 13:30:00,91.2,91.22,91.11,91.14,8000.0,58.6888,58.7017,58.6309,58.6502,8000.0
2007-03-26 13:35:00,91.11,91.2,90.94,90.94,16400.0,58.6309,58.6888,58.5215,58.5215,16400.0
2007-03-26 13:40:00,90.94,90.94,90.68,90.68,23800.0,58.5215,58.5215,58.3542,58.3542,23800.0
2007-03-26 13:45:00,90.68,90.68,90.49,90.53,16600.0,58.3542,58.3542,58.2319,58.2577,16600.0
2007-03-26 13:50:00,90.53,90.66,90.53,90.66,3900.0,58.2577,58.3413,58.2577,58.3413,3900.0
2007-03-26 13:55:00,90.66,90.8,90.66,90.74,4900.0,58.3413,58.4314,58.3413,58.3928,4900.0
2007-03-26 14:00:00,90.77,90.88,90.74,90.87,14800.0,58.4121,58.4829,58.3928,58.4765,14800.0
2007-03-26 14:05:00,90.86,90.88,90.8,90.86,6800.0,58.47,58.4829,58.4314,58.47,6800.0
2007-03-26 14:10:00,90.85,90.86,90.8,90.81,3700.0,58.4636,58.47,58.4314,58.4379,3700.0
2007-03-26 14:15:00,90.82,90.82,90.54,90.55,35700.0,58.4443,58.4443,58.2641,58.2705,35700.0
2007-03-26 14:20:00,90.55,90.55,90.39,90.42,17800.0,58.2705,58.2705,58.1676,58.1869,17800.0
2007-03-26 14:25:00,90.38,90.44,90.37,90.41,3600.0,58.1611,58.1998,58.1547,58.1804,3600.0
2007-03-26 14:30:00,90.41,90.43,90.25,90.3,27400.0,58.1804,58.1933,58.0775,58.1097,27400.0
2007-03-26 14:35:00,90.3,90.35,90.26,90.29,13500.0,58.1097,58.1418,58.0839,58.1032,13500.0
2007-03-26 14:40:00,90.3,90.5,90.28,90.49,38500.0,58.1097,58.2384,58.0968,58.2319,38500.0
2007-03-26 14:45:00,90.48,90.48,90.34,90.37,6500.0,58.2255,58.2255,58.1354,58.1547,6500.0
2007-03-26 14:50:00,90.38,90.49,90.38,90.4,4500.0,58.1611,58.2319,58.1611,58.174,4500.0
2007-03-26 14:55:00,90.43,90.54,90.42,90.5,15300.0,58.1933,58.2641,58.1869,58.2384,15300.0
2007-03-26 15:00:00,90.5,90.58,90.5,90.57,20500.0,58.2384,58.2898,58.2384,58.2834,20500.0
2007-03-26 15:05:00,90.56,90.68,90.46,90.53,21700.0,58.277,58.3542,58.2126,58.2577,21700.0
2007-03-26 15:10:00,90.53,90.65,90.53,90.55,9400.0,58.2577,58.3349,58.2577,58.2705,9400.0
2007-03-26 15:15:00,90.56,90.61,90.45,90.49,8900.0,58.277,58.3092,58.2062,58.2319,8900.0
2007-03-26 15:20:00,90.49,90.61,90.49,90.61,7500.0,58.2319,58.3092,58.2319,58.3092,7500.0
2007-03-26 15:25:00,90.63,90.74,90.63,90.7,19800.0,58.322,58.3928,58.322,58.3671,19800.0
2007-03-26 15:30:00,90.71,90.94,90.7,90.94,21800.0,58.3735,58.5215,58.3671,58.5215,21800.0
2007-03-26 15:35:00,90.94,90.96,90.82,90.9,14900.0,58.5215,58.5344,58.4443,58.4958,14900.0
2007-03-26 15:40:00,90.91,91.08,90.91,91.06,16600.0,58.5022,58.6116,58.5022,58.5987,16600.0
2007-03-26 15:45:00,91.05,91.09,90.92,91.03,28100.0,58.5923,58.618,58.5086,58.5794,28100.0
2007-03-26 15:50:00,91.03,91.08,90.97,91.05,17300.0,58.5794,58.6116,58.5408,58.5923,17300.0
2007-03-26 15:55:00,91.04,91.19,91.03,91.17,20500.0,58.5859,58.6824,58.5794,58.6695,20500.0
2007-03-27 09:30:00,90.77,90.88,90.13,90.13,43500.0,58.4121,58.4829,58.0003,58.0003,43500.0
2007-03-27 09:35:00,90.12,90.15,89.62,89.77,46200.0,57.9938,58.0131,57.6721,57.7686,46200.0
2007-03-27 09:40:00,89.77,89.95,89.7,89.73,48000.0,57.7686,57.8844,57.7235,57.7429,48000.0
2007-03-27 09:45:00,89.73,89.8,89.66,89.73,22400.0,57.7429,57.7879,57.6978,57.7429,22400.0
2007-03-27 09:50:00,89.73,89.84,89.63,89.76,25200.0,57.7429,57.8136,57.6785,57.7622,25200.0
2007-03-27 09:55:00,89.76,89.78,89.44,89.52,43600.0,57.7622,57.775,57.5562,57.6077,43600.0
2007-03-27 10:00:00,89.51,89.65,89.37,89.6,58300.0,57.6013,57.6914,57.5112,57.6592,58300.0
2007-03-27 10:05:00,89.61,89.61,89.11,89.12,58800.0,57.6656,57.6656,57.3439,57.3503,58800.0
2007-03-27 10:10:00,89.13,89.28,88.95,89.28,70500.0,57.3567,57.4533,57.2409,57.4533,70500.0
2007-03-27 10:15:00,89.25,89.38,88.96,89.02,61900.0,57.434,57.5176,57.2473,57.286,61900.0
2007-03-27 10:20:00,89.05,89.08,88.9,88.99,63600.0,57.3053,57.3246,57.2087,57.2667,63600.0
2007-03-27 10:25:00,88.99,88.99,88.53,88.77,62900.0,57.2667,57.2667,56.9706,57.1251,62900.0
2007-03-27 10:30:00,88.8,88.87,88.7,88.75,36000.0,57.1444,57.1894,57.08,57.1122,36000.0
2007-03-27 10:35:00,88.75,88.76,88.25,88.36,62400.0,57.1122,57.1186,56.7904,56.8612,62400.0
2007-03-27 10:40:00,88.36,88.48,88.14,88.17,44600.0,56.8612,56.9385,56.7197,56.739,44600.0
2007-03-27 10:45:00,88.21,88.51,88.11,88.4,49000.0,56.7647,56.9578,56.7004,56.887,49000.0
2007-03-27 10:50:00,88.42,89.02,88.42,88.85,68400.0,56.8998,57.286,56.8998,57.1766,68400.0
2007-03-27 10:55:00,88.83,89.25,88.8,89.02,41200.0,57.1637,57.434,57.1444,57.286,41200.0
2007-03-27 11:00:00,89.02,89.03,88.78,88.83,28100.0,57.286,57.2924,57.1315,57.1637,28100.0
2007-03-27 11:05:00,88.85,88.96,88.65,88.74,42000.0,57.1766,57.2473,57.0479,57.1058,42000.0
2007-03-27 11:10:00,88.75,88.94,88.65,88.94,21000.0,57.1122,57.2345,57.0479,57.2345,21000.0
2007-03-27 11:15:00,88.94,88.98,88.69,88.73,29500.0,57.2345,57.2602,57.0736,57.0993,29500.0
2007-03-27 11:20:00,88.73,88.75,88.5,88.64,43600.0,57.0993,57.1122,56.9513,57.0414,43600.0
2007-03-27 11:25:00,88.64,88.68,88.52,88.66,30400.0,57.0414,57.0672,56.9642,57.0543,30400.0
2007-03-27 11:30:00,88.67,88.67,88.42,88.65,29200.0,57.0607,57.0607,56.8998,57.0479,29200.0
2007-03-27 11:35:00,88.63,88.7,88.6,88.66,20400.0,57.035,57.08,57.0157,57.0543,20400.0
2007-03-27 11:40:00,88.64,88.66,88.28,88.34,36300.0,57.0414,57.0543,56.8098,56.8484,36300.0
2007-03-27 11:45:00,88.38,88.44,88.19,88.36,39200.0,56.8741,56.9127,56.7518,56.8612,39200.0
2007-03-27 11:50:00,88.36,88.45,88.3,88.31,25200.0,56.8612,56.9192,56.8226,56.8291,25200.0
2007-03-27 11:55:00,88.3,88.38,88.18,88.36,34200.0,56.8226,56.8741,56.7454,56.8612,34200.0
2007-03-27 12:00:00,88.34,88.38,88.27,88.31,28100.0,56.8484,56.8741,56.8033,56.8291,28100.0
2007-03-27 12:05:00,88.29,88.54,88.26,88.5,20700.0,56.8162,56.9771,56.7969,56.9513,20700.0
2007-03-27 12:10:00,88.54,88.55,88.25,88.26,18900.0,56.9771,56.9835,56.7904,56.7969,18900.0
2007-03-27 12:15:00,88.25,88.33,88.11,88.24,26300.0,56.7904,56.8419,56.7004,56.784,26300.0
2007-03-27 12:20:00,88.19,88.45,88.18,88.45,15900.0,56.7518,56.9192,56.7454,56.9192,15900.0
2007-03-27 12:25:00,88.43,88.5,88.32,88.39,21000.0,56.9063,56.9513,56.8355,56.8805,21000.0
2007-03-27 12:30:00,88.39,88.42,88.28,88.38,16700.0,56.8805,56.8998,56.8098,56.8741,16700.0
2007-03-27 12:35:00,88.41,88.52,88.41,88.51,12400.0,56.8934,56.9642,56.8934,56.9578,12400.0
2007-03-27 12:40:00,88.51,88.59,88.43,88.58,16100.0,56.9578,57.0092,56.9063,57.0028,16100.0
2007-03-27 12:45:00,88.59,88.78,88.56,88.78,23000.0,57.0092,57.1315,56.9899,57.1315,23000.0
2007-03-27 12:50:00,88.76,89.1,88.76,89.1,39900.0,57.1186,57.3374,57.1186,57.3374,39900.0
2007-03-27 12:55:00,89.11,89.29,89.08,89.26,29500.0,57.3439,57.4597,57.3246,57.4404,29500.0
2007-03-27 13:00:00,89.23,89.28,89.06,89.2,32300.0,57.4211,57.4533,57.3117,57.4018,32300.0
2007-03-27 13:05:00,89.2,89.2,88.97,89.08,17800.0,57.4018,57.4018,57.2538,57.3246,17800.0
2007-03-27 13:10:00,89.09,89.09,88.7,88.7,28500.0,57.331,57.331,57.08,57.08,28500.0
2007-03-27 13:15:00,88.7,88.75,88.49,88.51,25400.0,57.08,57.1122,56.9449,56.9578,25400.0
2007-03-27 13:20:00,88.5,88.58,88.41,88.49,31900.0,56.9513,57.0028,56.8934,56.9449,31900.0
2007-03-27 13:25:00,88.49,88.49,88.3,88.31,25700.0,56.9449,56.9449,56.8226,56.8291,25700.0
2007-03-27 13:30:00,88.32,88.32,88.18,88.32,30500.0,56.8355,56.8355,56.7454,56.8355,30500.0
2007-03-27 13:35:00,88.34,88.41,88.21,88.26,20400.0,56.8484,56.8934,56.7647,56.7969,20400.0
2007-03-27 13:40:00,88.29,88.42,88.28,88.42,15500.0,56.8162,56.8998,56.8098,56.8998,15500.0
2007-03-27 13:45:00,88.43,88.43,88.21,88.33,17300.0,56.9063,56.9063,56.7647,56.8419,17300.0
2007-03-27 13:50:00,88.34,88.44,88.31,88.4,14800.0,56.8484,56.9127,56.8291,56.887,14800.0
2007-03-27 13:55:00,88.44,88.47,88.38,88.47,18800.0,56.9127,56.932,56.8741,56.932,18800.0
2007-03-27 14:00:00,88.47,88.54,88.31,88.37,19100.0,56.932,56.9771,56.8291,56.8677,19100.0
2007-03-27 14:05:00,88.37,88.51,88.27,88.32,17100.0,56.8677,56.9578,56.8033,56.8355,17100.0
2007-03-27 14:10:00,88.32,88.32,88.14,88.2,24700.0,56.8355,56.8355,56.7197,56.7583,24700.0
2007-03-27 14:15:00,88.21,88.4,88.2,88.26,34600.0,56.7647,56.887,56.7583,56.7969,34600.0
2007-03-27 14:20:00,88.26,88.28,88.15,88.18,25500.0,56.7969,56.8098,56.7261,56.7454,25500.0
2007-03-27 14:25:00,88.18,88.24,88.15,88.24,19100.0,56.7454,56.784,56.7261,56.784,19100.0
2007-03-27 14:30:00,88.21,88.3,88.15,88.18,28400.0,56.7647,56.8226,56.7261,56.7454,28400.0
2007-03-27 14:35:00,88.18,88.22,88.16,88.21,19600.0,56.7454,56.7711,56.7325,56.7647,19600.0
2007-03-27 14:40:00,88.2,88.21,88.15,88.21,22800.0,56.7583,56.7647,56.7261,56.7647,22800.0
2007-03-27 14:45:00,88.22,88.24,88.15,88.18,40100.0,56.7711,56.784,56.7261,56.7454,40100.0
2007-03-27 14:50:00,88.21,88.22,88.15,88.21,38500.0,56.7647,56.7711,56.7261,56.7647,38500.0
2007-03-27 14:55:00,88.19,88.34,88.17,88.26,31900.0,56.7518,56.8484,56.739,56.7969,31900.0
2007-03-27 15:00:00,88.26,88.26,88.15,88.18,16600.0,56.7969,56.7969,56.7261,56.7454,16600.0
2007-03-27 15:05:00,88.19,88.42,88.19,88.39,21000.0,56.7518,56.8998,56.7518,56.8805,21000.0
2007-03-27 15:10:00,88.38,88.43,88.33,88.37,13300.0,56.8741,56.9063,56.8419,56.8677,13300.0
2007-03-27 15:15:00,88.36,88.4,88.31,88.34,18600.0,56.8612,56.887,56.8291,56.8484,18600.0
2007-03-27 15:20:00,88.33,88.42,88.21,88.39,24900.0,56.8419,56.8998,56.7647,56.8805,24900.0
2007-03-27 15:25:00,88.42,88.42,88.27,88.29,23900.0,56.8998,56.8998,56.8033,56.8162,23900.0
2007-03-27 15:30:00,88.29,88.51,88.29,88.51,37200.0,56.8162,56.9578,56.8162,56.9578,37200.0
2007-03-27 15:35:00,88.5,88.58,88.33,88.37,33000.0,56.9513,57.0028,56.8419,56.8677,33000.0
2007-03-27 15:40:00,88.37,88.39,88.26,88.38,46800.0,56.8677,56.8805,56.7969,56.8741,46800.0
2007-03-27 15:45:00,88.38,88.42,88.22,88.37,58900.0,56.8741,56.8998,56.7711,56.8677,58900.0
2007-03-27 15:50:00,88.37,88.43,88.23,88.25,45700.0,56.8677,56.9063,56.7776,56.7904,45700.0
2007-03-27 15:55:00,88.26,88.39,88.13,88.15,73200.0,56.7969,56.8805,56.7132,56.7261,73200.0
2007-03-28 09:30:00,88.35,88.35,87.15,87.38,60200.0,56.8548,56.8548,56.0826,56.2306,60200.0
2007-03-28 09:35:00,87.28,87.53,87.23,87.37,41000.0,56.1662,56.3271,56.1341,56.2242,41000.0
2007-03-28 09:40:00,87.37,87.37,86.56,86.61,76100.0,56.2242,56.2242,55.7029,55.7351,76100.0
2007-03-28 09:45:00,86.61,87.06,86.61,86.85,48000.0,55.7351,56.0247,55.7351,55.8895,48000.0
2007-03-28 09:50:00,86.86,86.86,86.6,86.6,50200.0,55.896,55.896,55.7286,55.7286,50200.0
2007-03-28 09:55:00,86.56,86.81,86.37,86.63,97200.0,55.7029,55.8638,55.5806,55.7479,97200.0
2007-03-28 10:00:00,86.6,86.83,86.47,86.75,39600.0,55.7286,55.8767,55.645,55.8252,39600.0
2007-03-28 10:05:00,86.75,87.16,86.67,87.14,37700.0,55.8252,56.089,55.7737,56.0761,37700.0
2007-03-28 10:10:00,87.18,87.23,86.98,87.04,25700.0,56.1019,56.1341,55.9732,56.0118,25700.0
2007-03-28 10:15:00,87.07,87.1,86.81,87.02,21100.0,56.0311,56.0504,55.8638,55.9989,21100.0
2007-03-28 10:20:00,87.02,87.34,86.98,87.31,30200.0,55.9989,56.2048,55.9732,56.1855,30200.0
2007-03-28 10:25:00,87.31,87.36,87.1,87.18,15700.0,56.1855,56.2177,56.0504,56.1019,15700.0
2007-03-28 10:30:00,87.22,87.26,86.6,86.61,35500.0,56.1276,56.1534,55.7286,55.7351,35500.0
2007-03-28 10:35:00,86.61,86.69,86.33,86.4,72500.0,55.7351,55.7866,55.5549,55.5999,72500.0
2007-03-28 10:40:00,86.4,86.49,86.31,86.37,47600.0,55.5999,55.6579,55.542,55.5806,47600.0
2007-03-28 10:45:00,86.32,86.44,86.18,86.35,25300.0,55.5485,55.6257,55.4584,55.5678,25300.0
2007-03-28 10:50:00,86.35,86.47,86.35,86.44,27000.0,55.5678,55.645,55.5678,55.6257,27000.0
2007-03-28 10:55:00,86.47,86.58,86.33,86.49,35600.0,55.645,55.7158,55.5549,55.6579,35600.0
2007-03-28 11:00:00,86.5,86.5,86.15,86.15,45500.0,55.6643,55.6643,55.4391,55.4391,45500.0
2007-03-28 11:05:00,86.16,86.43,86.05,86.37,26900.0,55.4455,55.6192,55.3747,55.5806,26900.0
2007-03-28 11:10:00,86.36,86.68,86.33,86.46,22800.0,55.5742,55.7801,55.5549,55.6386,22800.0
2007-03-28 11:15:00,86.44,86.52,86.37,86.43,6900.0,55.6257,55.6772,55.5806,55.6192,6900.0
2007-03-28 11:20:00,86.48,86.54,86.27,86.45,16200.0,55.6514,55.69,55.5163,55.6321,16200.0
2007-03-28 11:25:00,86.46,86.62,86.45,86.62,22600.0,55.6386,55.7415,55.6321,55.7415,22600.0
2007-03-28 11:30:00,86.62,86.84,86.57,86.83,21400.0,55.7415,55.8831,55.7093,55.8767,21400.0
2007-03-28 11:35:00,86.78,86.82,86.53,86.6,18700.0,55.8445,55.8702,55.6836,55.7286,18700.0
2007-03-28 11:40:00,86.61,86.72,86.5,86.7,11400.0,55.7351,55.8059,55.6643,55.793,11400.0
2007-03-28 11:45:00,86.72,86.9,86.68,86.87,11700.0,55.8059,55.9217,55.7801,55.9024,11700.0
2007-03-28 11:50:00,86.87,86.87,86.68,86.75,17000.0,55.9024,55.9024,55.7801,55.8252,17000.0
2007-03-28 11:55:00,86.81,86.88,86.71,86.71,14700.0,55.8638,55.9088,55.7994,55.7994,14700.0
2007-03-28 12:00:00,86.69,86.86,86.63,86.86,14700.0,55.7866,55.896,55.7479,55.896,14700.0
2007-03-28 12:05:00,86.86,87.05,86.85,86.94,28800.0,55.896,56.0182,55.8895,55.9474,28800.0
2007-03-28 12:10:00,86.94,86.96,86.82,86.85,10800.0,55.9474,55.9603,55.8702,55.8895,10800.0
2007-03-28 12:15:00,86.84,86.99,86.8,86.95,12000.0,55.8831,55.9796,55.8573,55.9539,12000.0
2007-03-28 12:20:00,86.97,87.5,86.87,87.43,49900.0,55.9667,56.3078,55.9024,56.2628,49900.0
2007-03-28 12:25:00,87.41,87.7,87.26,87.51,39400.0,56.2499,56.4365,56.1534,56.3142,39400.0
2007-03-28 12:30:00,87.5,87.6,87.4,87.59,11100.0,56.3078,56.3722,56.2435,56.3657,11100.0
2007-03-28 12:35:00,87.54,87.56,87.4,87.51,10400.0,56.3336,56.3464,56.2435,56.3142,10400.0
2007-03-28 12:40:00,87.5,87.54,87.43,87.43,3400.0,56.3078,56.3336,56.2628,56.2628,3400.0
2007-03-28 12:45:00,87.45,87.5,87.35,87.35,5000.0,56.2756,56.3078,56.2113,56.2113,5000.0
2007-03-28 12:50:00,87.37,87.49,87.36,87.44,7700.0,56.2242,56.3014,56.2177,56.2692,7700.0
2007-03-28 12:55:00,87.44,87.49,87.4,87.45,5100.0,56.2692,56.3014,56.2435,56.2756,5100.0
2007-03-28 13:00:00,87.4,87.5,87.4,87.47,10100.0,56.2435,56.3078,56.2435,56.2885,10100.0
2007-03-28 13:05:00,87.45,87.5,87.41,87.48,7800.0,56.2756,56.3078,56.2499,56.2949,7800.0
2007-03-28 13:10:00,87.42,87.47,87.25,87.35,12000.0,56.2563,56.2885,56.1469,56.2113,12000.0
2007-03-28 13:15:00,87.35,87.48,87.35,87.44,4400.0,56.2113,56.2949,56.2113,56.2692,4400.0
2007-03-28 13:20:00,87.43,87.48,87.31,87.48,10200.0,56.2628,56.2949,56.1855,56.2949,10200.0
2007-03-28 13:25:00,87.49,87.5,87.27,87.27,6400.0,56.3014,56.3078,56.1598,56.1598,6400.0
2007-03-28 13:30:00,87.31,87.44,87.31,87.44,6200.0,56.1855,56.2692,56.1855,56.2692,6200.0
2007-03-28 13:35:00,87.4,87.67,87.38,87.67,15800.0,56.2435,56.4172,56.2306,56.4172,15800.0
2007-03-28 13:40:00,87.64,87.65,87.35,87.42,13100.0,56.3979,56.4043,56.2113,56.2563,13100.0
2007-03-28 13:45:00,87.42,87.48,87.26,87.27,9200.0,56.2563,56.2949,56.1534,56.1598,9200.0
2007-03-28 13:50:00,87.27,87.35,87.09,87.2,15500.0,56.1598,56.2113,56.044,56.1148,15500.0
2007-03-28 13:55:00,87.15,87.26,87.11,87.18,9200.0,56.0826,56.1534,56.0568,56.1019,9200.0
2007-03-28 14:00:00,87.14,87.26,87.12,87.17,7800.0,56.0761,56.1534,56.0633,56.0954,7800.0
2007-03-28 14:05:00,87.17,87.17,87.03,87.1,8800.0,56.0954,56.0954,56.0054,56.0504,8800.0
2007-03-28 14:10:00,87.09,87.15,87.0,87.03,17000.0,56.044,56.0826,55.9861,56.0054,17000.0
2007-03-28 14:15:00,87.03,87.09,86.88,86.93,15100.0,56.0054,56.044,55.9088,55.941,15100.0
2007-03-28 14:20:00,86.89,86.91,86.66,86.73,23400.0,55.9153,55.9281,55.7673,55.8123,23400.0
2007-03-28 14:25:00,86.68,87.04,86.67,86.89,22000.0,55.7801,56.0118,55.7737,55.9153,22000.0
2007-03-28 14:30:00,86.89,86.97,86.76,86.87,30400.0,55.9153,55.9667,55.8316,55.9024,30400.0
2007-03-28 14:35:00,86.88,86.94,86.83,86.83,6200.0,55.9088,55.9474,55.8767,55.8767,6200.0
2007-03-28 14:40:00,86.85,86.94,86.83,86.9,10600.0,55.8895,55.9474,55.8767,55.9217,10600.0
2007-03-28 14:45:00,86.85,86.85,86.75,86.79,7700.0,55.8895,55.8895,55.8252,55.8509,7700.0
2007-03-28 14:50:00,86.79,86.85,86.71,86.83,8800.0,55.8509,55.8895,55.7994,55.8767,8800.0
2007-03-28 14:55:00,86.82,87.01,86.82,87.0,11200.0,55.8702,55.9925,55.8702,55.9861,11200.0
2007-03-28 15:00:00,87.04,87.15,87.0,87.1,28700.0,56.0118,56.0826,55.9861,56.0504,28700.0
2007-03-28 15:05:00,87.1,87.21,87.03,87.06,22000.0,56.0504,56.1212,56.0054,56.0247,22000.0
2007-03-28 15:10:00,87.06,87.06,86.95,86.98,7900.0,56.0247,56.0247,55.9539,55.9732,7900.0
2007-03-28 15:15:00,86.97,87.05,86.9,86.97,10900.0,55.9667,56.0182,55.9217,55.9667,10900.0
2007-03-28 15:20:00,86.94,87.15,86.9,87.07,17900.0,55.9474,56.0826,55.9217,56.0311,17900.0
2007-03-28 15:25:00,87.05,87.25,86.91,87.19,25800.0,56.0182,56.1469,55.9281,56.1083,25800.0
2007-03-28 15:30:00,87.18,87.2,87.04,87.04,8800.0,56.1019,56.1148,56.0118,56.0118,8800.0
2007-03-28 15:35:00,87.04,87.1,87.01,87.1,6900.0,56.0118,56.0504,55.9925,56.0504,6900.0
2007-03-28 15:40:00,87.15,87.15,87.03,87.07,9900.0,56.0826,56.0826,56.0054,56.0311,9900.0
2007-03-28 15:45:00,87.07,87.29,87.0,87.15,43200.0,56.0311,56.1727,55.9861,56.0826,43200.0
2007-03-28 15:50:00,87.17,87.47,87.12,87.4,35300.0,56.0954,56.2885,56.0633,56.2435,35300.0
2007-03-28 15:55:00,87.4,87.41,87.2,87.26,29300.0,56.2435,56.2499,56.1148,56.1534,29300.0
2007-03-29 09:30:00,88.5,88.75,88.3,88.38,60900.0,56.9513,57.1122,56.8226,56.8741,60900.0
2007-03-29 09:35:00,88.38,88.42,88.17,88.21,27500.0,56.8741,56.8998,56.739,56.7647,27500.0
2007-03-29 09:40:00,88.21,88.38,88.1,88.24,27100.0,56.7647,56.8741,56.6939,56.784,27100.0
2007-03-29 09:45:00,88.24,88.25,88.1,88.19,13500.0,56.784,56.7904,56.6939,56.7518,13500.0
2007-03-29 09:50:00,88.25,88.35,88.01,88.04,14200.0,56.7904,56.8548,56.636,56.6553,14200.0
2007-03-29 09:55:00,88.04,88.15,87.69,87.75,24700.0,56.6553,56.7261,56.4301,56.4687,24700.0
2007-03-29 10:00:00,87.75,88.2,87.51,88.11,36500.0,56.4687,56.7583,56.3142,56.7004,36500.0
2007-03-29 10:05:00,88.11,88.24,88.05,88.14,18300.0,56.7004,56.784,56.6617,56.7197,18300.0
2007-03-29 10:10:00,88.14,88.17,88.0,88.17,6000.0,56.7197,56.739,56.6296,56.739,6000.0
2007-03-29 10:15:00,88.18,88.27,88.15,88.22,12600.0,56.7454,56.8033,56.7261,56.7711,12600.0
2007-03-29 10:20:00,88.22,88.47,88.22,88.46,18900.0,56.7711,56.932,56.7711,56.9256,18900.0
2007-03-29 10:25:00,88.45,88.5,88.33,88.34,11700.0,56.9192,56.9513,56.8419,56.8484,11700.0
2007-03-29 10:30:00,88.44,88.52,88.15,88.19,27100.0,56.9127,56.9642,56.7261,56.7518,27100.0
2007-03-29 10:35:00,88.18,88.2,88.15,88.17,4000.0,56.7454,56.7583,56.7261,56.739,4000.0
2007-03-29 10:40:00,88.17,88.19,87.76,87.84,18900.0,56.739,56.7518,56.4751,56.5266,18900.0
2007-03-29 10:45:00,87.79,87.9,87.7,87.72,18300.0,56.4944,56.5652,56.4365,56.4494,18300.0
2007-03-29 10:50:00,87.71,87.79,87.46,87.51,21400.0,56.4429,56.4944,56.2821,56.3142,21400.0
2007-03-29 10:55:00,87.51,87.65,87.4,87.57,23000.0,56.3142,56.4043,56.2435,56.3529,23000.0
2007-03-29 11:00:00,87.53,87.62,87.42,87.56,18100.0,56.3271,56.385,56.2563,56.3464,18100.0
2007-03-29 11:05:00,87.57,87.83,87.57,87.75,19100.0,56.3529,56.5202,56.3529,56.4687,19100.0
2007-03-29 11:10:00,87.75,87.83,87.61,87.61,11200.0,56.4687,56.5202,56.3786,56.3786,11200.0
2007-03-29 11:15:00,87.64,87.81,87.64,87.79,6400.0,56.3979,56.5073,56.3979,56.4944,6400.0
2007-03-29 11:20:00,87.76,87.95,87.69,87.82,9700.0,56.4751,56.5974,56.4301,56.5137,9700.0
2007-03-29 11:25:00,87.82,87.91,87.82,87.86,4100.0,56.5137,56.5717,56.5137,56.5395,4100.0
2007-03-29 11:30:00,87.83,87.83,87.63,87.72,9000.0,56.5202,56.5202,56.3915,56.4494,9000.0
2007-03-29 11:35:00,87.72,87.73,87.41,87.42,6800.0,56.4494,56.4558,56.2499,56.2563,6800.0
2007-03-29 11:40:00,87.42,87.57,87.32,87.35,12500.0,56.2563,56.3529,56.192,56.2113,12500.0
2007-03-29 11:45:00,87.35,87.37,87.04,87.05,17700.0,56.2113,56.2242,56.0118,56.0182,17700.0
2007-03-29 11:50:00,87.06,87.1,86.8,86.85,21200.0,56.0247,56.0504,55.8573,55.8895,21200.0
2007-03-29 11:55:00,86.88,86.93,86.78,86.78,16600.0,55.9088,55.941,55.8445,55.8445,16600.0
2007-03-29 12:00:00,86.75,86.84,86.65,86.71,20300.0,55.8252,55.8831,55.7608,55.7994,20300.0
2007-03-29 12:05:00,86.69,86.95,86.69,86.95,23600.0,55.7866,55.9539,55.7866,55.9539,23600.0
2007-03-29 12:10:00,86.98,86.99,86.71,86.82,13300.0,55.9732,55.9796,55.7994,55.8702,13300.0
2007-03-29 12:15:00,86.82,86.92,86.8,86.88,2800.0,55.8702,55.9346,55.8573,55.9088,2800.0
2007-03-29 12:20:00,86.93,86.93,86.8,86.84,5000.0,55.941,55.941,55.8573,55.8831,5000.0
2007-03-29 12:25:00,86.84,86.85,86.74,86.77,4700.0,55.8831,55.8895,55.8187,55.838,4700.0
2007-03-29 12:30:00,86.77,86.77,86.62,86.62,11800.0,55.838,55.838,55.7415,55.7415,11800.0
2007-03-29 12:35:00,86.6,86.64,86.57,86.58,4400.0,55.7286,55.7544,55.7093,55.7158,4400.0
2007-03-29 12:40:00,86.57,86.7,86.55,86.57,14100.0,55.7093,55.793,55.6965,55.7093,14100.0
2007-03-29 12:45:00,86.56,86.65,86.56,86.56,6300.0,55.7029,55.7608,55.7029,55.7029,6300.0
2007-03-29 12:50:00,86.57,86.57,86.29,86.44,27600.0,55.7093,55.7093,55.5292,55.6257,27600.0
2007-03-29 12:55:00,86.43,86.43,86.3,86.3,15400.0,55.6192,55.6192,55.5356,55.5356,15400.0
2007-03-29 13:00:00,86.28,86.28,86.06,86.09,28400.0,55.5227,55.5227,55.3811,55.4005,28400.0
2007-03-29 13:05:00,86.09,86.25,86.02,86.11,28100.0,55.4005,55.5034,55.3554,55.4133,28100.0
2007-03-29 13:10:00,86.1,86.4,86.04,86.13,40000.0,55.4069,55.5999,55.3683,55.4262,40000.0
2007-03-29 13:15:00,86.12,86.13,85.67,85.77,57900.0,55.4198,55.4262,55.1302,55.1945,57900.0
2007-03-29 13:20:00,85.78,85.9,85.77,85.85,24300.0,55.201,55.2782,55.1945,55.246,24300.0
2007-03-29 13:25:00,85.86,85.86,85.45,85.52,33600.0,55.2524,55.2524,54.9886,55.0336,33600.0
2007-03-29 13:30:00,85.52,86.05,85.52,86.02,28800.0,55.0336,55.3747,55.0336,55.3554,28800.0
2007-03-29 13:35:00,86.0,86.3,85.97,86.21,15200.0,55.3425,55.5356,55.3232,55.4777,15200.0
2007-03-29 13:40:00,86.21,86.21,85.98,86.06,8200.0,55.4777,55.4777,55.3297,55.3811,8200.0
2007-03-29 13:45:00,86.07,86.07,85.93,86.03,13000.0,55.3876,55.3876,55.2975,55.3618,13000.0
2007-03-29 13:50:00,86.04,86.15,86.03,86.09,9200.0,55.3683,55.4391,55.3618,55.4005,9200.0
2007-03-29 13:55:00,86.1,86.14,85.88,85.89,9200.0,55.4069,55.4326,55.2653,55.2717,9200.0
2007-03-29 14:00:00,85.89,85.96,85.72,85.72,8500.0,55.2717,55.3168,55.1623,55.1623,8500.0
2007-03-29 14:05:00,85.73,85.84,85.6,85.67,23500.0,55.1688,55.2396,55.0851,55.1302,23500.0
2007-03-29 14:10:00,85.68,85.7,85.5,85.56,15500.0,55.1366,55.1495,55.0208,55.0594,15500.0
2007-03-29 14:15:00,85.56,85.62,85.5,85.55,19700.0,55.0594,55.098,55.0208,55.053,19700.0
2007-03-29 14:20:00,85.59,85.71,85.54,85.68,13700.0,55.0787,55.1559,55.0465,55.1366,13700.0
2007-03-29 14:25:00,85.7,85.9,85.7,85.9,17400.0,55.1495,55.2782,55.1495,55.2782,17400.0
2007-03-29 14:30:00,85.87,85.87,85.65,85.72,11100.0,55.2589,55.2589,55.1173,55.1623,11100.0
2007-03-29 14:35:00,85.7,85.81,85.68,85.79,13400.0,55.1495,55.2203,55.1366,55.2074,13400.0
2007-03-29 14:40:00,85.79,86.05,85.77,85.95,14600.0,55.2074,55.3747,55.1945,55.3104,14600.0
2007-03-29 14:45:00,85.98,86.0,85.83,85.83,6500.0,55.3297,55.3425,55.2331,55.2331,6500.0
2007-03-29 14:50:00,85.79,85.89,85.78,85.87,17500.0,55.2074,55.2717,55.201,55.2589,17500.0
2007-03-29 14:55:00,85.78,86.0,85.78,85.9,8700.0,55.201,55.3425,55.201,55.2782,8700.0
2007-03-29 15:00:00,85.91,85.99,85.7,85.71,11000.0,55.2846,55.3361,55.1495,55.1559,11000.0
2007-03-29 15:05:00,85.71,85.99,85.71,85.94,9900.0,55.1559,55.3361,55.1559,55.3039,9900.0
2007-03-29 15:10:00,85.93,86.44,85.93,86.43,22700.0,55.2975,55.6257,55.2975,55.6192,22700.0
2007-03-29 15:15:00,86.4,86.4,86.18,86.21,17900.0,55.5999,55.5999,55.4584,55.4777,17900.0
2007-03-29 15:20:00,86.21,86.41,86.21,86.4,14700.0,55.4777,55.6064,55.4777,55.5999,14700.0
2007-03-29 15:25:00,86.43,86.49,86.31,86.36,13800.0,55.6192,55.6579,55.542,55.5742,13800.0
2007-03-29 15:30:00,86.4,86.69,86.39,86.61,17500.0,55.5999,55.7866,55.5935,55.7351,17500.0
2007-03-29 15:35:00,86.61,86.61,86.33,86.43,15400.0,55.7351,55.7351,55.5549,55.6192,15400.0
2007-03-29 15:40:00,86.54,86.81,86.54,86.73,18000.0,55.69,55.8638,55.69,55.8123,18000.0
2007-03-29 15:45:00,86.68,86.87,86.66,86.83,25800.0,55.7801,55.9024,55.7673,55.8767,25800.0
2007-03-29 15:50:00,86.83,87.03,86.76,86.99,47700.0,55.8767,56.0054,55.8316,55.9796,47700.0
2007-03-29 15:55:00,87.0,87.04,86.89,86.9,59900.0,55.9861,56.0118,55.9153,55.9217,59900.0
2007-03-30 09:30:00,87.21,87.47,87.21,87.32,23800.0,56.1212,56.2885,56.1212,56.192,23800.0
2007-03-30 09:35:00,87.3,87.37,87.12,87.18,9400.0,56.1791,56.2242,56.0633,56.1019,9400.0
2007-03-30 09:40:00,87.18,87.65,87.18,87.65,24600.0,56.1019,56.4043,56.1019,56.4043,24600.0
2007-03-30 09:45:00,87.61,88.0,87.35,87.41,42200.0,56.3786,56.6296,56.2113,56.2499,42200.0
2007-03-30 09:50:00,87.37,87.43,87.16,87.17,10900.0,56.2242,56.2628,56.089,56.0954,10900.0
2007-03-30 09:55:00,87.17,87.22,87.08,87.15,18900.0,56.0954,56.1276,56.0375,56.0826,18900.0
2007-03-30 10:00:00,87.13,87.19,86.84,86.95,14800.0,56.0697,56.1083,55.8831,55.9539,14800.0
2007-03-30 10:05:00,86.95,86.95,86.59,86.83,19300.0,55.9539,55.9539,55.7222,55.8767,19300.0
2007-03-30 10:10:00,86.84,87.01,86.78,86.99,16500.0,55.8831,55.9925,55.8445,55.9796,16500.0
2007-03-30 10:15:00,86.95,86.98,86.79,86.82,11300.0,55.9539,55.9732,55.8509,55.8702,11300.0
2007-03-30 10:20:00,86.81,86.82,86.54,86.73,21000.0,55.8638,55.8702,55.69,55.8123,21000.0
2007-03-30 10:25:00,86.75,86.9,86.71,86.9,14100.0,55.8252,55.9217,55.7994,55.9217,14100.0
2007-03-30 10:30:00,86.9,86.9,86.61,86.85,9300.0,55.9217,55.9217,55.7351,55.8895,9300.0
2007-03-30 10:35:00,86.86,86.9,86.75,86.8,9800.0,55.896,55.9217,55.8252,55.8573,9800.0
2007-03-30 10:40:00,86.84,86.84,86.65,86.65,7200.0,55.8831,55.8831,55.7608,55.7608,7200.0
2007-03-30 10:45:00,86.6,86.62,86.43,86.58,22000.0,55.7286,55.7415,55.6192,55.7158,22000.0
2007-03-30 10:50:00,86.58,86.58,86.33,86.42,11900.0,55.7158,55.7158,55.5549,55.6128,11900.0
2007-03-30 10:55:00,86.49,86.49,86.41,86.49,4800.0,55.6579,55.6579,55.6064,55.6579,4800.0
2007-03-30 11:00:00,86.47,86.6,86.45,86.54,7200.0,55.645,55.7286,55.6321,55.69,7200.0
2007-03-30 11:05:00,86.51,86.65,86.51,86.58,9200.0,55.6707,55.7608,55.6707,55.7158,9200.0
2007-03-30 11:10:00,86.58,86.63,86.51,86.54,7000.0,55.7158,55.7479,55.6707,55.69,7000.0
2007-03-30 11:15:00,86.54,86.63,86.46,86.61,10100.0,55.69,55.7479,55.6386,55.7351,10100.0
2007-03-30 11:20:00,86.59,86.65,86.51,86.56,7900.0,55.7222,55.7608,55.6707,55.7029,7900.0
2007-03-30 11:25:00,86.58,86.58,86.33,86.37,14300.0,55.7158,55.7158,55.5549,55.5806,14300.0
2007-03-30 11:30:00,86.4,86.43,86.27,86.34,19200.0,55.5999,55.6192,55.5163,55.5613,19200.0
2007-03-30 11:35:00,86.34,86.37,86.2,86.37,15800.0,55.5613,55.5806,55.4712,55.5806,15800.0
2007-03-30 11:40:00,86.35,86.37,85.92,86.02,20900.0,55.5678,55.5806,55.2911,55.3554,20900.0
2007-03-30 11:45:00,86.08,86.22,85.96,86.11,50900.0,55.394,55.4841,55.3168,55.4133,50900.0
2007-03-30 11:50:00,86.11,86.37,86.08,86.17,17400.0,55.4133,55.5806,55.394,55.4519,17400.0
2007-03-30 11:55:00,86.18,86.37,86.1,86.11,20500.0,55.4584,55.5806,55.4069,55.4133,20500.0
2007-03-30 12:00:00,86.12,86.22,85.99,86.03,11500.0,55.4198,55.4841,55.3361,55.3618,11500.0
2007-03-30 12:05:00,86.02,86.21,85.99,86.15,18900.0,55.3554,55.4777,55.3361,55.4391,18900.0
2007-03-30 12:10:00,86.15,86.15,85.97,86.07,11600.0,55.4391,55.4391,55.3232,55.3876,11600.0
2007-03-30 12:15:00,86.06,86.06,85.89,85.99,17100.0,55.3811,55.3811,55.2717,55.3361,17100.0
2007-03-30 12:20:00,86.0,86.0,85.94,85.95,10700.0,55.3425,55.3425,55.3039,55.3104,10700.0
2007-03-30 12:25:00,85.96,86.08,85.95,86.0,11000.0,55.3168,55.394,55.3104,55.3425,11000.0
2007-03-30 12:30:00,86.0,86.24,85.97,86.23,11900.0,55.3425,55.497,55.3232,55.4905,11900.0
2007-03-30 12:35:00,86.22,86.31,86.22,86.3,6900.0,55.4841,55.542,55.4841,55.5356,6900.0
2007-03-30 12:40:00,86.25,86.27,86.07,86.15,5400.0,55.5034,55.5163,55.3876,55.4391,5400.0
2007-03-30 12:45:00,86.05,86.1,86.03,86.08,10400.0,55.3747,55.4069,55.3618,55.394,10400.0
2007-03-30 12:50:00,86.08,86.14,86.06,86.07,11500.0,55.394,55.4326,55.3811,55.3876,11500.0
2007-03-30 12:55:00,86.05,86.09,86.03,86.09,4300.0,55.3747,55.4005,55.3618,55.4005,4300.0
2007-03-30 13:00:00,86.11,86.14,86.03,86.03,4600.0,55.4133,55.4326,55.3618,55.3618,4600.0
2007-03-30 13:05:00,86.05,86.22,86.04,86.2,9500.0,55.3747,55.4841,55.3683,55.4712,9500.0
2007-03-30 13:10:00,86.23,86.24,86.18,86.24,5800.0,55.4905,55.497,55.4584,55.497,5800.0
2007-03-30 13:15:00,86.24,86.67,86.24,86.64,15500.0,55.497,55.7737,55.497,55.7544,15500.0
2007-03-30 13:20:00,86.59,86.61,86.53,86.55,2600.0,55.7222,55.7351,55.6836,55.6965,2600.0
2007-03-30 13:25:00,86.55,86.67,86.54,86.65,11000.0,55.6965,55.7737,55.69,55.7608,11000.0
2007-03-30 13:30:00,86.65,86.8,86.43,86.61,22700.0,55.7608,55.8573,55.6192,55.7351,22700.0
2007-03-30 13:35:00,86.61,86.61,86.48,86.52,3500.0,55.7351,55.7351,55.6514,55.6772,3500.0
2007-03-30 13:40:00,86.52,86.6,86.43,86.53,13100.0,55.6772,55.7286,55.6192,55.6836,13100.0
2007-03-30 13:45:00,86.55,86.71,86.45,86.51,13400.0,55.6965,55.7994,55.6321,55.6707,13400.0
2007-03-30 13:50:00,86.51,86.57,86.42,86.43,5700.0,55.6707,55.7093,55.6128,55.6192,5700.0
2007-03-30 13:55:00,86.5,86.52,86.48,86.49,2700.0,55.6643,55.6772,55.6514,55.6579,2700.0
2007-03-30 14:00:00,86.47,86.52,86.45,86.45,5900.0,55.645,55.6772,55.6321,55.6321,5900.0
2007-03-30 14:05:00,86.43,86.43,86.43,86.43,100.0,55.6192,55.6192,55.6192,55.6192,100.0
2007-03-30 14:10:00,86.43,86.45,86.43,86.43,10000.0,55.6192,55.6321,55.6192,55.6192,10000.0
2007-03-30 14:15:00,86.46,86.46,86.14,86.24,15200.0,55.6386,55.6386,55.4326,55.497,15200.0
2007-03-30 14:20:00,86.24,86.26,86.18,86.21,12700.0,55.497,55.5098,55.4584,55.4777,12700.0
2007-03-30 14:25:00,86.22,86.65,86.22,86.57,13400.0,55.4841,55.7608,55.4841,55.7093,13400.0
2007-03-30 14:30:00,86.58,86.59,86.39,86.59,6600.0,55.7158,55.7222,55.5935,55.7222,6600.0
2007-03-30 14:35:00,86.65,86.91,86.63,86.85,11700.0,55.7608,55.9281,55.7479,55.8895,11700.0
2007-03-30 14:40:00,86.84,86.84,86.64,86.69,12800.0,55.8831,55.8831,55.7544,55.7866,12800.0
2007-03-30 14:45:00,86.7,86.77,86.66,86.68,10000.0,55.793,55.838,55.7673,55.7801,10000.0
2007-03-30 14:50:00,86.68,86.77,86.61,86.61,5600.0,55.7801,55.838,55.7351,55.7351,5600.0
2007-03-30 14:55:00,86.54,86.6,86.54,86.58,7000.0,55.69,55.7286,55.69,55.7158,7000.0
2007-03-30 15:00:00,86.58,86.7,86.58,86.69,7100.0,55.7158,55.793,55.7158,55.7866,7100.0
2007-03-30 15:05:00,86.69,86.72,86.63,86.64,9800.0,55.7866,55.8059,55.7479,55.7544,9800.0
2007-03-30 15:10:00,86.64,86.73,86.64,86.69,11100.0,55.7544,55.8123,55.7544,55.7866,11100.0
2007-03-30 15:15:00,86.67,86.69,86.61,86.62,9200.0,55.7737,55.7866,55.7351,55.7415,9200.0
2007-03-30 15:20:00,86.61,86.61,86.58,86.58,5800.0,55.7351,55.7351,55.7158,55.7158,5800.0
2007-03-30 15:25:00,86.59,86.59,86.44,86.45,11000.0,55.7222,55.7222,55.6257,55.6321,11000.0
2007-03-30 15:30:00,86.43,86.43,86.33,86.41,22400.0,55.6192,55.6192,55.5549,55.6064,22400.0
2007-03-30 15:35:00,86.4,86.55,86.37,86.38,13300.0,55.5999,55.6965,55.5806,55.5871,13300.0
2007-03-30 15:40:00,86.4,86.67,86.4,86.62,22500.0,55.5999,55.7737,55.5999,55.7415,22500.0
2007-03-30 15:45:00,86.6,86.74,86.57,86.73,20400.0,55.7286,55.8187,55.7093,55.8123,20400.0
2007-03-30 15:50:00,86.7,86.72,86.36,86.54,38100.0,55.793,55.8059,55.5742,55.69,38100.0
2007-03-30 15:55:00,86.5,86.53,86.36,86.48,30500.0,55.6643,55.6836,55.5742,55.6514,30500.0
2007-04-02 09:30:00,86.61,87.18,86.61,86.97,45000.0,55.7351,56.1019,55.7351,55.9667,45000.0
2007-04-02 09:35:00,86.97,87.41,86.97,87.31,23100.0,55.9667,56.2499,55.9667,56.1855,23100.0
2007-04-02 09:40:00,87.31,87.6,87.31,87.5,31400.0,56.1855,56.3722,56.1855,56.3078,31400.0
2007-04-02 09:45:00,87.5,87.55,87.35,87.39,18300.0,56.3078,56.34,56.2113,56.237,18300.0
2007-04-02 09:50:00,87.44,87.44,87.28,87.3,17500.0,56.2692,56.2692,56.1662,56.1791,17500.0
2007-04-02 09:55:00,87.28,87.67,87.26,87.67,35300.0,56.1662,56.4172,56.1534,56.4172,35300.0
2007-04-02 10:00:00,87.68,87.68,87.26,87.53,31100.0,56.4236,56.4236,56.1534,56.3271,31100.0
2007-04-02 10:05:00,87.5,87.5,87.27,87.43,13700.0,56.3078,56.3078,56.1598,56.2628,13700.0
2007-04-02 10:10:00,87.43,87.88,87.37,87.64,116400.0,56.2628,56.5523,56.2242,56.3979,116400.0
2007-04-02 10:15:00,87.65,87.67,87.35,87.43,35300.0,56.4043,56.4172,56.2113,56.2628,35300.0
2007-04-02 10:20:00,87.41,87.41,86.85,86.95,37800.0,56.2499,56.2499,55.8895,55.9539,37800.0
2007-04-02 10:25:00,86.98,87.02,86.9,87.0,38100.0,55.9732,55.9989,55.9217,55.9861,38100.0
2007-04-02 10:30:00,87.0,87.05,86.64,86.65,23200.0,55.9861,56.0182,55.7544,55.7608,23200.0
2007-04-02 10:35:00,86.61,86.67,86.16,86.45,36000.0,55.7351,55.7737,55.4455,55.6321,36000.0
2007-04-02 10:40:00,86.47,86.54,86.34,86.34,16100.0,55.645,55.69,55.5613,55.5613,16100.0
2007-04-02 10:45:00,86.29,86.55,86.29,86.47,18100.0,55.5292,55.6965,55.5292,55.645,18100.0
2007-04-02 10:50:00,86.47,86.53,86.22,86.53,25200.0,55.645,55.6836,55.4841,55.6836,25200.0
2007-04-02 10:55:00,86.53,87.07,86.46,86.91,28500.0,55.6836,56.0311,55.6386,55.9281,28500.0
2007-04-02 11:00:00,86.93,87.0,86.77,86.77,19600.0,55.941,55.9861,55.838,55.838,19600.0
2007-04-02 11:05:00,86.79,86.82,86.67,86.75,13100.0,55.8509,55.8702,55.7737,55.8252,13100.0
2007-04-02 11:10:00,86.71,86.71,86.53,86.66,9400.0,55.7994,55.7994,55.6836,55.7673,9400.0
2007-04-02 11:15:00,86.65,86.76,86.5,86.51,6300.0,55.7608,55.8316,55.6643,55.6707,6300.0
2007-04-02 11:20:00,86.5,86.55,86.42,86.55,8600.0,55.6643,55.6965,55.6128,55.6965,8600.0
2007-04-02 11:25:00,86.49,86.66,86.49,86.66,5900.0,55.6579,55.7673,55.6579,55.7673,5900.0
2007-04-02 11:30:00,86.66,86.86,86.66,86.83,10300.0,55.7673,55.896,55.7673,55.8767,10300.0
2007-04-02 11:35:00,86.82,87.16,86.8,87.12,13700.0,55.8702,56.089,55.8573,56.0633,13700.0
2007-04-02 11:40:00,87.08,87.08,86.83,86.98,11500.0,56.0375,56.0375,55.8767,55.9732,11500.0
2007-04-02 11:45:00,87.02,87.02,86.71,86.71,7100.0,55.9989,55.9989,55.7994,55.7994,7100.0
2007-04-02 11:50:00,86.7,86.73,86.6,86.73,9000.0,55.793,55.8123,55.7286,55.8123,9000.0
2007-04-02 11:55:00,86.7,86.72,86.68,86.72,3800.0,55.793,55.8059,55.7801,55.8059,3800.0
2007-04-02 12:00:00,86.69,86.8,86.68,86.76,15800.0,55.7866,55.8573,55.7801,55.8316,15800.0
2007-04-02 12:05:00,86.76,86.8,86.7,86.73,4400.0,55.8316,55.8573,55.793,55.8123,4400.0
2007-04-02 12:10:00,86.7,86.92,86.7,86.74,12800.0,55.793,55.9346,55.793,55.8187,12800.0
2007-04-02 12:15:00,86.76,86.78,86.69,86.74,3500.0,55.8316,55.8445,55.7866,55.8187,3500.0
2007-04-02 12:20:00,86.73,86.73,86.71,86.71,2700.0,55.8123,55.8123,55.7994,55.7994,2700.0
2007-04-02 12:25:00,86.72,86.73,86.71,86.73,2500.0,55.8059,55.8123,55.7994,55.8123,2500.0
2007-04-02 12:30:00,86.71,86.71,86.44,86.44,10300.0,55.7994,55.7994,55.6257,55.6257,10300.0
2007-04-02 12:35:00,86.44,86.45,86.43,86.45,3600.0,55.6257,55.6321,55.6192,55.6321,3600.0
2007-04-02 12:40:00,86.45,86.46,86.4,86.45,6500.0,55.6321,55.6386,55.5999,55.6321,6500.0
2007-04-02 12:45:00,86.45,86.45,86.2,86.24,14300.0,55.6321,55.6321,55.4712,55.497,14300.0
2007-04-02 12:50:00,86.24,86.25,86.2,86.2,6200.0,55.497,55.5034,55.4712,55.4712,6200.0
2007-04-02 12:55:00,86.18,86.18,86.05,86.11,16200.0,55.4584,55.4584,55.3747,55.4133,16200.0
2007-04-02 13:00:00,86.11,86.24,86.11,86.24,5300.0,55.4133,55.497,55.4133,55.497,5300.0
2007-04-02 13:05:00,86.19,86.2,86.07,86.07,1900.0,55.4648,55.4712,55.3876,55.3876,1900.0
2007-04-02 13:10:00,86.06,86.19,85.92,86.15,12500.0,55.3811,55.4648,55.2911,55.4391,12500.0
2007-04-02 13:15:00,86.19,86.28,86.14,86.28,10600.0,55.4648,55.5227,55.4326,55.5227,10600.0
2007-04-02 13:20:00,86.28,86.43,86.28,86.33,11000.0,55.5227,55.6192,55.5227,55.5549,11000.0
2007-04-02 13:25:00,86.33,86.38,86.16,86.16,9200.0,55.5549,55.5871,55.4455,55.4455,9200.0
2007-04-02 13:30:00,86.15,86.22,86.15,86.21,3600.0,55.4391,55.4841,55.4391,55.4777,3600.0
2007-04-02 13:35:00,86.16,86.26,86.15,86.26,12200.0,55.4455,55.5098,55.4391,55.5098,12200.0
2007-04-02 13:40:00,86.28,86.31,86.19,86.21,3900.0,55.5227,55.542,55.4648,55.4777,3900.0
2007-04-02 13:45:00,86.2,86.25,86.19,86.19,5800.0,55.4712,55.5034,55.4648,55.4648,5800.0
2007-04-02 13:50:00,86.2,86.22,86.1,86.18,9700.0,55.4712,55.4841,55.4069,55.4584,9700.0
2007-04-02 13:55:00,86.15,86.28,86.15,86.24,6600.0,55.4391,55.5227,55.4391,55.497,6600.0
2007-04-02 14:00:00,86.24,86.24,86.19,86.23,2800.0,55.497,55.497,55.4648,55.4905,2800.0
2007-04-02 14:05:00,86.21,86.21,86.2,86.21,4900.0,55.4777,55.4777,55.4712,55.4777,4900.0
2007-04-02 14:10:00,86.21,86.22,86.12,86.12,12100.0,55.4777,55.4841,55.4198,55.4198,12100.0
2007-04-02 14:15:00,86.1,86.21,86.1,86.21,4200.0,55.4069,55.4777,55.4069,55.4777,4200.0
2007-04-02 14:20:00,86.2,86.21,86.17,86.17,6600.0,55.4712,55.4777,55.4519,55.4519,6600.0
2007-04-02 14:25:00,86.19,86.19,85.98,85.98,15800.0,55.4648,55.4648,55.3297,55.3297,15800.0
2007-04-02 14:30:00,85.98,86.12,85.96,86.12,9100.0,55.3297,55.4198,55.3168,55.4198,9100.0
2007-04-02 14:35:00,86.13,86.17,86.12,86.14,4700.0,55.4262,55.4519,55.4198,55.4326,4700.0
2007-04-02 14:40:00,86.16,86.17,86.09,86.1,5400.0,55.4455,55.4519,55.4005,55.4069,5400.0
2007-04-02 14:45:00,86.13,86.21,86.13,86.16,7900.0,55.4262,55.4777,55.4262,55.4455,7900.0
2007-04-02 14:50:00,86.15,86.27,86.08,86.27,9700.0,55.4391,55.5163,55.394,55.5163,9700.0
2007-04-02 14:55:00,86.26,86.32,86.18,86.32,13400.0,55.5098,55.5485,55.4584,55.5485,13400.0
2007-04-02 15:00:00,86.32,86.53,86.3,86.31,19200.0,55.5485,55.6836,55.5356,55.542,19200.0
2007-04-02 15:05:00,86.37,86.59,86.37,86.52,11000.0,55.5806,55.7222,55.5806,55.6772,11000.0
2007-04-02 15:10:00,86.53,86.87,86.51,86.7,14400.0,55.6836,55.9024,55.6707,55.793,14400.0
2007-04-02 15:15:00,86.7,86.82,86.7,86.76,6700.0,55.793,55.8702,55.793,55.8316,6700.0
2007-04-02 15:20:00,86.76,86.82,86.68,86.72,14700.0,55.8316,55.8702,55.7801,55.8059,14700.0
2007-04-02 15:25:00,86.73,86.82,86.68,86.74,12300.0,55.8123,55.8702,55.7801,55.8187,12300.0
2007-04-02 15:30:00,86.75,86.75,86.45,86.53,16800.0,55.8252,55.8252,55.6321,55.6836,16800.0
2007-04-02 15:35:00,86.49,86.68,86.43,86.61,12500.0,55.6579,55.7801,55.6192,55.7351,12500.0
2007-04-02 15:40:00,86.63,86.63,86.48,86.56,9300.0,55.7479,55.7479,55.6514,55.7029,9300.0
2007-04-02 15:45:00,86.56,86.57,86.31,86.32,18700.0,55.7029,55.7093,55.542,55.5485,18700.0
2007-04-02 15:50:00,86.35,86.58,86.33,86.56,21200.0,55.5678,55.7158,55.5549,55.7029,21200.0
2007-04-02 15:55:00,86.56,86.6,86.36,86.46,24600.0,55.7029,55.7286,55.5742,55.6386,24600.0
2007-04-03 09:30:00,87.7,88.63,87.5,88.5,147300.0,56.4365,57.035,56.3078,56.9513,147300.0
2007-04-03 09:35:00,88.5,89.45,88.41,89.2,130400.0,56.9513,57.5627,56.8934,57.4018,130400.0
2007-04-03 09:40:00,89.2,89.82,89.2,89.36,91600.0,57.4018,57.8008,57.4018,57.5048,91600.0
2007-04-03 09:45:00,89.35,89.57,89.04,89.18,49700.0,57.4983,57.6399,57.2988,57.3889,49700.0
2007-04-03 09:50:00,89.17,89.38,89.07,89.27,23300.0,57.3825,57.5176,57.3181,57.4468,23300.0
2007-04-03 09:55:00,89.28,89.96,89.28,89.81,92800.0,57.4533,57.8909,57.4533,57.7943,92800.0
2007-04-03 10:00:00,89.8,90.15,89.66,89.81,107500.0,57.7879,58.0131,57.6978,57.7943,107500.0
2007-04-03 10:05:00,89.82,89.87,88.56,88.6,213200.0,57.8008,57.8329,56.9899,57.0157,213200.0
2007-04-03 10:10:00,88.72,89.8,88.63,88.84,108100.0,57.0929,57.7879,57.035,57.1701,108100.0
2007-04-03 10:15:00,88.83,89.17,88.51,88.62,143500.0,57.1637,57.3825,56.9578,57.0286,143500.0
2007-04-03 10:20:00,88.63,89.03,88.6,88.87,67400.0,57.035,57.2924,57.0157,57.1894,67400.0
2007-04-03 10:25:00,88.99,88.99,88.74,88.79,37700.0,57.2667,57.2667,57.1058,57.1379,37700.0
2007-04-03 10:30:00,88.79,88.95,88.79,88.89,49600.0,57.1379,57.2409,57.1379,57.2023,49600.0
2007-04-03 10:35:00,88.88,89.18,88.81,89.0,69600.0,57.1959,57.3889,57.1508,57.2731,69600.0
2007-04-03 10:40:00,89.0,89.17,88.95,89.03,57200.0,57.2731,57.3825,57.2409,57.2924,57200.0
2007-04-03 10:45:00,89.04,89.14,88.8,88.95,68100.0,57.2988,57.3632,57.1444,57.2409,68100.0
2007-04-03 10:50:00,88.89,88.91,88.55,88.7,39500.0,57.2023,57.2152,56.9835,57.08,39500.0
2007-04-03 10:55:00,88.7,88.9,88.64,88.86,26700.0,57.08,57.2087,57.0414,57.183,26700.0
2007-04-03 11:00:00,88.86,88.94,88.82,88.91,30900.0,57.183,57.2345,57.1573,57.2152,30900.0
2007-04-03 11:05:00,88.86,89.0,88.83,89.0,22300.0,57.183,57.2731,57.1637,57.2731,22300.0
2007-04-03 11:10:00,88.98,89.12,88.95,89.09,17500.0,57.2602,57.3503,57.2409,57.331,17500.0
2007-04-03 11:15:00,89.07,89.14,89.01,89.1,20600.0,57.3181,57.3632,57.2795,57.3374,20600.0
2007-04-03 11:20:00,89.1,89.4,89.0,89.0,45500.0,57.3374,57.5305,57.2731,57.2731,45500.0
2007-04-03 11:25:00,88.99,89.0,88.77,88.95,24500.0,57.2667,57.2731,57.1251,57.2409,24500.0
2007-04-03 11:30:00,88.94,89.14,88.88,88.88,31100.0,57.2345,57.3632,57.1959,57.1959,31100.0
2007-04-03 11:35:00,88.88,89.14,88.86,89.13,105600.0,57.1959,57.3632,57.183,57.3567,105600.0
2007-04-03 11:40:00,89.13,89.16,88.95,89.03,16600.0,57.3567,57.3761,57.2409,57.2924,16600.0
2007-04-03 11:45:00,89.02,89.1,88.98,89.09,8900.0,57.286,57.3374,57.2602,57.331,8900.0
2007-04-03 11:50:00,89.1,89.14,88.95,89.14,38400.0,57.3374,57.3632,57.2409,57.3632,38400.0
2007-04-03 11:55:00,89.09,89.15,88.95,89.06,21700.0,57.331,57.3696,57.2409,57.3117,21700.0
2007-04-03 12:00:00,89.01,89.01,88.8,88.9,22500.0,57.2795,57.2795,57.1444,57.2087,22500.0
2007-04-03 12:05:00,88.91,89.04,88.91,89.04,5200.0,57.2152,57.2988,57.2152,57.2988,5200.0
2007-04-03 12:10:00,89.04,89.08,89.0,89.08,6300.0,57.2988,57.3246,57.2731,57.3246,6300.0
2007-04-03 12:15:00,89.08,89.15,89.06,89.13,6400.0,57.3246,57.3696,57.3117,57.3567,6400.0
2007-04-03 12:20:00,89.12,89.21,89.11,89.15,13700.0,57.3503,57.4082,57.3439,57.3696,13700.0
2007-04-03 12:25:00,89.15,89.44,89.15,89.32,23900.0,57.3696,57.5562,57.3696,57.479,23900.0
2007-04-03 12:30:00,89.33,89.5,89.32,89.43,12000.0,57.4854,57.5948,57.479,57.5498,12000.0
2007-04-03 12:35:00,89.45,89.5,89.43,89.45,9600.0,57.5627,57.5948,57.5498,57.5627,9600.0
2007-04-03 12:40:00,89.45,89.48,89.43,89.45,10900.0,57.5627,57.582,57.5498,57.5627,10900.0
2007-04-03 12:45:00,89.45,89.45,89.23,89.27,8300.0,57.5627,57.5627,57.4211,57.4468,8300.0
2007-04-03 12:50:00,89.25,89.29,89.2,89.21,10400.0,57.434,57.4597,57.4018,57.4082,10400.0
2007-04-03 12:55:00,89.21,89.32,89.21,89.32,3800.0,57.4082,57.479,57.4082,57.479,3800.0
2007-04-03 13:00:00,89.31,89.31,89.13,89.17,11200.0,57.4726,57.4726,57.3567,57.3825,11200.0
2007-04-03 13:05:00,89.19,89.31,89.18,89.31,6500.0,57.3954,57.4726,57.3889,57.4726,6500.0
2007-04-03 13:10:00,89.31,89.34,89.23,89.34,8100.0,57.4726,57.4919,57.4211,57.4919,8100.0
2007-04-03 13:15:00,89.34,89.42,89.34,89.37,6600.0,57.4919,57.5434,57.4919,57.5112,6600.0
2007-04-03 13:20:00,89.42,89.6,89.42,89.57,84900.0,57.5434,57.6592,57.5434,57.6399,84900.0
2007-04-03 13:25:00,89.6,89.69,89.53,89.54,18700.0,57.6592,57.7171,57.6142,57.6206,18700.0
2007-04-03 13:30:00,89.54,89.54,89.33,89.46,22200.0,57.6206,57.6206,57.4854,57.5691,22200.0
2007-04-03 13:35:00,89.46,89.47,89.15,89.27,20400.0,57.5691,57.5755,57.3696,57.4468,20400.0
2007-04-03 13:40:00,89.29,89.47,89.21,89.44,18500.0,57.4597,57.5755,57.4082,57.5562,18500.0
2007-04-03 13:45:00,89.44,89.6,89.44,89.59,12400.0,57.5562,57.6592,57.5562,57.6528,12400.0
2007-04-03 13:50:00,89.58,89.68,89.53,89.67,18300.0,57.6463,57.7107,57.6142,57.7042,18300.0
2007-04-03 13:55:00,89.68,89.68,89.56,89.61,4400.0,57.7107,57.7107,57.6335,57.6656,4400.0
2007-04-03 14:00:00,89.65,89.65,89.39,89.39,8100.0,57.6914,57.6914,57.5241,57.5241,8100.0
2007-04-03 14:05:00,89.39,89.39,89.3,89.3,4100.0,57.5241,57.5241,57.4661,57.4661,4100.0
2007-04-03 14:10:00,89.3,89.3,89.07,89.29,22400.0,57.4661,57.4661,57.3181,57.4597,22400.0
2007-04-03 14:15:00,89.29,89.33,89.06,89.18,12400.0,57.4597,57.4854,57.3117,57.3889,12400.0
2007-04-03 14:20:00,89.17,89.28,89.1,89.16,6200.0,57.3825,57.4533,57.3374,57.3761,6200.0
2007-04-03 14:25:00,89.14,89.27,89.14,89.27,17700.0,57.3632,57.4468,57.3632,57.4468,17700.0
2007-04-03 14:30:00,89.27,89.46,89.27,89.29,13800.0,57.4468,57.5691,57.4468,57.4597,13800.0
2007-04-03 14:35:00,89.27,89.28,89.21,89.27,8700.0,57.4468,57.4533,57.4082,57.4468,8700.0
2007-04-03 14:40:00,89.27,89.3,89.17,89.17,5500.0,57.4468,57.4661,57.3825,57.3825,5500.0
2007-04-03 14:45:00,89.18,89.25,89.18,89.23,6500.0,57.3889,57.434,57.3889,57.4211,6500.0
2007-04-03 14:50:00,89.25,89.31,89.18,89.18,16600.0,57.434,57.4726,57.3889,57.3889,16600.0
2007-04-03 14:55:00,89.2,89.27,89.17,89.27,16500.0,57.4018,57.4468,57.3825,57.4468,16500.0
2007-04-03 15:00:00,89.25,89.27,89.18,89.21,18800.0,57.434,57.4468,57.3889,57.4082,18800.0
2007-04-03 15:05:00,89.23,89.57,89.23,89.56,29100.0,57.4211,57.6399,57.4211,57.6335,29100.0
2007-04-03 15:10:00,89.58,89.63,89.38,89.43,23800.0,57.6463,57.6785,57.5176,57.5498,23800.0
2007-04-03 15:15:00,89.4,89.59,89.39,89.47,18200.0,57.5305,57.6528,57.5241,57.5755,18200.0
2007-04-03 15:20:00,89.48,89.55,89.4,89.43,16000.0,57.582,57.627,57.5305,57.5498,16000.0
2007-04-03 15:25:00,89.42,89.55,89.4,89.5,14900.0,57.5434,57.627,57.5305,57.5948,14900.0
2007-04-03 15:30:00,89.5,89.5,89.25,89.37,28000.0,57.5948,57.5948,57.434,57.5112,28000.0
2007-04-03 15:35:00,89.37,89.41,89.24,89.27,25100.0,57.5112,57.5369,57.4275,57.4468,25100.0
2007-04-03 15:40:00,89.29,89.3,89.23,89.3,18800.0,57.4597,57.4661,57.4211,57.4661,18800.0
2007-04-03 15:45:00,89.3,89.3,89.13,89.14,137200.0,57.4661,57.4661,57.3567,57.3632,137200.0
2007-04-03 15:50:00,89.14,89.2,88.82,89.02,59900.0,57.3632,57.4018,57.1573,57.286,59900.0
2007-04-03 15:55:00,89.05,89.45,89.03,89.15,82500.0,57.3053,57.5627,57.2924,57.3696,82500.0
2007-04-04 09:30:00,89.25,89.45,88.72,88.78,44900.0,57.434,57.5627,57.0929,57.1315,44900.0
2007-04-04 09:35:00,88.76,89.2,88.7,88.85,41300.0,57.1186,57.4018,57.08,57.1766,41300.0
2007-04-04 09:40:00,88.85,89.3,88.85,89.0,19700.0,57.1766,57.4661,57.1766,57.2731,19700.0
2007-04-04 09:45:00,89.01,89.15,89.0,89.12,16800.0,57.2795,57.3696,57.2731,57.3503,16800.0
2007-04-04 09:50:00,89.02,89.2,89.0,89.19,14500.0,57.286,57.4018,57.2731,57.3954,14500.0
2007-04-04 09:55:00,89.22,89.62,89.18,89.31,37200.0,57.4147,57.6721,57.3889,57.4726,37200.0
2007-04-04 10:00:00,89.31,89.31,88.76,88.8,92300.0,57.4726,57.4726,57.1186,57.1444,92300.0
2007-04-04 10:05:00,88.77,88.92,88.57,88.64,61800.0,57.1251,57.2216,56.9964,57.0414,61800.0
2007-04-04 10:10:00,88.64,88.69,88.5,88.52,22600.0,57.0414,57.0736,56.9513,56.9642,22600.0
2007-04-04 10:15:00,88.61,88.69,88.55,88.67,10400.0,57.0221,57.0736,56.9835,57.0607,10400.0
2007-04-04 10:20:00,88.65,88.9,88.64,88.9,7900.0,57.0479,57.2087,57.0414,57.2087,7900.0
2007-04-04 10:25:00,88.9,88.9,88.74,88.77,13100.0,57.2087,57.2087,57.1058,57.1251,13100.0
2007-04-04 10:30:00,88.8,88.89,88.7,88.71,11200.0,57.1444,57.2023,57.08,57.0865,11200.0
2007-04-04 10:35:00,88.72,88.73,88.55,88.68,14500.0,57.0929,57.0993,56.9835,57.0672,14500.0
2007-04-04 10:40:00,88.68,88.73,88.65,88.72,7900.0,57.0672,57.0993,57.0479,57.0929,7900.0
2007-04-04 10:45:00,88.72,88.73,88.68,88.7,6900.0,57.0929,57.0993,57.0672,57.08,6900.0
2007-04-04 10:50:00,88.68,88.76,88.68,88.76,8200.0,57.0672,57.1186,57.0672,57.1186,8200.0
2007-04-04 10:55:00,88.76,89.04,88.76,89.02,24100.0,57.1186,57.2988,57.1186,57.286,24100.0
2007-04-04 11:00:00,89.04,89.14,89.04,89.05,11200.0,57.2988,57.3632,57.2988,57.3053,11200.0
2007-04-04 11:05:00,89.04,89.18,89.0,89.17,9700.0,57.2988,57.3889,57.2731,57.3825,9700.0
2007-04-04 11:10:00,89.17,89.25,89.11,89.11,12300.0,57.3825,57.434,57.3439,57.3439,12300.0
2007-04-04 11:15:00,89.11,89.12,89.08,89.09,5300.0,57.3439,57.3503,57.3246,57.331,5300.0
2007-04-04 11:20:00,89.09,89.19,89.09,89.19,5000.0,57.331,57.3954,57.331,57.3954,5000.0
2007-04-04 11:25:00,89.19,89.23,89.16,89.23,7200.0,57.3954,57.4211,57.3761,57.4211,7200.0
2007-04-04 11:30:00,89.21,89.23,89.01,89.05,7900.0,57.4082,57.4211,57.2795,57.3053,7900.0
2007-04-04 11:35:00,89.05,89.06,89.01,89.04,7100.0,57.3053,57.3117,57.2795,57.2988,7100.0
2007-04-04 11:40:00,89.02,89.03,89.0,89.02,6400.0,57.286,57.2924,57.2731,57.286,6400.0
2007-04-04 11:45:00,89.01,89.01,88.95,88.99,16100.0,57.2795,57.2795,57.2409,57.2667,16100.0
2007-04-04 11:50:00,88.98,89.21,88.98,89.21,10900.0,57.2602,57.4082,57.2602,57.4082,10900.0
2007-04-04 11:55:00,89.21,89.37,89.2,89.36,12500.0,57.4082,57.5112,57.4018,57.5048,12500.0
2007-04-04 12:00:00,89.31,89.43,89.3,89.42,19500.0,57.4726,57.5498,57.4661,57.5434,19500.0
2007-04-04 12:05:00,89.42,89.79,89.42,89.74,31100.0,57.5434,57.7815,57.5434,57.7493,31100.0
2007-04-04 12:10:00,89.75,89.96,89.7,89.73,45400.0,57.7557,57.8909,57.7235,57.7429,45400.0
2007-04-04 12:15:00,89.74,89.74,89.59,89.66,19100.0,57.7493,57.7493,57.6528,57.6978,19100.0
2007-04-04 12:20:00,89.65,89.89,89.65,89.88,20800.0,57.6914,57.8458,57.6914,57.8394,20800.0
2007-04-04 12:25:00,89.89,89.9,89.8,89.85,17800.0,57.8458,57.8523,57.7879,57.8201,17800.0
2007-04-04 12:30:00,89.85,89.99,89.79,89.99,24900.0,57.8201,57.9102,57.7815,57.9102,24900.0
2007-04-04 12:35:00,89.99,90.15,89.95,90.05,29400.0,57.9102,58.0131,57.8844,57.9488,29400.0
2007-04-04 12:40:00,90.06,90.06,89.78,89.78,10500.0,57.9552,57.9552,57.775,57.775,10500.0
2007-04-04 12:45:00,89.78,89.78,89.53,89.63,11400.0,57.775,57.775,57.6142,57.6785,11400.0
2007-04-04 12:50:00,89.62,89.68,89.55,89.63,17300.0,57.6721,57.7107,57.627,57.6785,17300.0
2007-04-04 12:55:00,89.63,89.65,89.6,89.61,3900.0,57.6785,57.6914,57.6592,57.6656,3900.0
2007-04-04 13:00:00,89.6,89.6,89.36,89.36,7500.0,57.6592,57.6592,57.5048,57.5048,7500.0
2007-04-04 13:05:00,89.41,89.5,89.31,89.36,15100.0,57.5369,57.5948,57.4726,57.5048,15100.0
2007-04-04 13:10:00,89.36,89.42,89.32,89.37,2200.0,57.5048,57.5434,57.479,57.5112,2200.0
2007-04-04 13:15:00,89.35,89.4,89.34,89.4,5400.0,57.4983,57.5305,57.4919,57.5305,5400.0
2007-04-04 13:20:00,89.41,89.48,89.41,89.42,4100.0,57.5369,57.582,57.5369,57.5434,4100.0
2007-04-04 13:25:00,89.43,89.48,89.42,89.42,2100.0,57.5498,57.582,57.5434,57.5434,2100.0
2007-04-04 13:30:00,89.42,89.43,89.31,89.31,5000.0,57.5434,57.5498,57.4726,57.4726,5000.0
2007-04-04 13:35:00,89.31,89.31,88.94,89.08,55500.0,57.4726,57.4726,57.2345,57.3246,55500.0
2007-04-04 13:40:00,89.05,89.05,88.92,89.02,18600.0,57.3053,57.3053,57.2216,57.286,18600.0
2007-04-04 13:45:00,89.02,89.1,89.0,89.07,8900.0,57.286,57.3374,57.2731,57.3181,8900.0
2007-04-04 13:50:00,89.07,89.08,89.05,89.08,1100.0,57.3181,57.3246,57.3053,57.3246,1100.0
2007-04-04 13:55:00,89.07,89.07,89.03,89.05,3600.0,57.3181,57.3181,57.2924,57.3053,3600.0
2007-04-04 14:00:00,89.03,89.07,89.0,89.07,6100.0,57.2924,57.3181,57.2731,57.3181,6100.0
2007-04-04 14:05:00,89.05,89.08,89.03,89.05,3700.0,57.3053,57.3246,57.2924,57.3053,3700.0
2007-04-04 14:10:00,89.05,89.12,89.05,89.12,6400.0,57.3053,57.3503,57.3053,57.3503,6400.0
2007-04-04 14:15:00,89.12,89.17,89.03,89.07,18100.0,57.3503,57.3825,57.2924,57.3181,18100.0
2007-04-04 14:20:00,89.07,89.09,89.0,89.09,5100.0,57.3181,57.331,57.2731,57.331,5100.0
2007-04-04 14:25:00,89.08,89.24,89.08,89.18,8700.0,57.3246,57.4275,57.3246,57.3889,8700.0
2007-04-04 14:30:00,89.19,89.21,89.08,89.16,9000.0,57.3954,57.4082,57.3246,57.3761,9000.0
2007-04-04 14:35:00,89.19,89.27,89.19,89.24,3700.0,57.3954,57.4468,57.3954,57.4275,3700.0
2007-04-04 14:40:00,89.24,89.24,89.1,89.18,11400.0,57.4275,57.4275,57.3374,57.3889,11400.0
2007-04-04 14:45:00,89.2,89.21,89.18,89.2,2800.0,57.4018,57.4082,57.3889,57.4018,2800.0
2007-04-04 14:50:00,89.2,89.32,89.19,89.32,8900.0,57.4018,57.479,57.3954,57.479,8900.0
2007-04-04 14:55:00,89.29,89.29,89.16,89.16,3400.0,57.4597,57.4597,57.3761,57.3761,3400.0
2007-04-04 15:00:00,89.14,89.14,89.0,89.03,24100.0,57.3632,57.3632,57.2731,57.2924,24100.0
2007-04-04 15:05:00,89.04,89.04,89.0,89.01,7700.0,57.2988,57.2988,57.2731,57.2795,7700.0
2007-04-04 15:10:00,89.0,89.01,88.85,88.86,34600.0,57.2731,57.2795,57.1766,57.183,34600.0
2007-04-04 15:15:00,88.86,88.97,88.81,88.93,46600.0,57.183,57.2538,57.1508,57.228,46600.0
2007-04-04 15:20:00,88.93,88.96,88.88,88.96,7700.0,57.228,57.2473,57.1959,57.2473,7700.0
2007-04-04 15:25:00,88.95,89.17,88.95,89.13,8200.0,57.2409,57.3825,57.2409,57.3567,8200.0
2007-04-04 15:30:00,89.1,89.14,88.99,88.99,5100.0,57.3374,57.3632,57.2667,57.2667,5100.0
2007-04-04 15:35:00,88.95,89.1,88.95,89.1,9600.0,57.2409,57.3374,57.2409,57.3374,9600.0
2007-04-04 15:40:00,89.13,89.21,89.04,89.1,14800.0,57.3567,57.4082,57.2988,57.3374,14800.0
2007-04-04 15:45:00,89.11,89.12,88.91,89.0,15300.0,57.3439,57.3503,57.2152,57.2731,15300.0
2007-04-04 15:50:00,88.99,89.04,88.94,89.01,19100.0,57.2667,57.2988,57.2345,57.2795,19100.0
2007-04-04 15:55:00,89.02,89.13,89.0,89.06,14900.0,57.286,57.3567,57.2731,57.3117,14900.0
2007-04-05 09:30:00,89.13,89.13,89.0,89.0,9700.0,57.3567,57.3567,57.2731,57.2731,9700.0
2007-04-05 09:35:00,89.0,89.0,88.5,88.54,15000.0,57.2731,57.2731,56.9513,56.9771,15000.0
2007-04-05 09:40:00,88.51,88.52,88.18,88.29,36800.0,56.9578,56.9642,56.7454,56.8162,36800.0
2007-04-05 09:45:00,88.24,88.4,88.24,88.4,8900.0,56.784,56.887,56.784,56.887,8900.0
2007-04-05 09:50:00,88.36,88.81,88.34,88.79,19200.0,56.8612,57.1508,56.8484,57.1379,19200.0
2007-04-05 09:55:00,88.79,88.86,88.75,88.77,16000.0,57.1379,57.183,57.1122,57.1251,16000.0
2007-04-05 10:00:00,88.77,88.93,88.55,88.67,34200.0,57.1251,57.228,56.9835,57.0607,34200.0
2007-04-05 10:05:00,88.74,89.27,88.71,89.14,28800.0,57.1058,57.4468,57.0865,57.3632,28800.0
2007-04-05 10:10:00,89.24,89.26,89.15,89.19,8500.0,57.4275,57.4404,57.3696,57.3954,8500.0
2007-04-05 10:15:00,89.25,89.43,89.2,89.25,26000.0,57.434,57.5498,57.4018,57.434,26000.0
2007-04-05 10:20:00,89.26,89.41,89.16,89.4,18400.0,57.4404,57.5369,57.3761,57.5305,18400.0
2007-04-05 10:25:00,89.36,89.75,89.34,89.72,38000.0,57.5048,57.7557,57.4919,57.7364,38000.0
2007-04-05 10:30:00,89.69,89.75,89.69,89.7,9500.0,57.7171,57.7557,57.7171,57.7235,9500.0
2007-04-05 10:35:00,89.7,89.75,89.54,89.65,16200.0,57.7235,57.7557,57.6206,57.6914,16200.0
2007-04-05 10:40:00,89.65,89.66,89.34,89.39,18200.0,57.6914,57.6978,57.4919,57.5241,18200.0
2007-04-05 10:45:00,89.42,89.5,89.41,89.44,4500.0,57.5434,57.5948,57.5369,57.5562,4500.0
2007-04-05 10:50:00,89.42,89.48,89.35,89.45,10300.0,57.5434,57.582,57.4983,57.5627,10300.0
2007-04-05 10:55:00,89.45,89.46,89.28,89.31,4700.0,57.5627,57.5691,57.4533,57.4726,4700.0
2007-04-05 11:00:00,89.29,89.3,89.0,89.11,17500.0,57.4597,57.4661,57.2731,57.3439,17500.0
2007-04-05 11:05:00,89.08,89.08,88.79,88.8,10700.0,57.3246,57.3246,57.1379,57.1444,10700.0
2007-04-05 11:10:00,88.8,88.88,88.62,88.62,11300.0,57.1444,57.1959,57.0286,57.0286,11300.0
2007-04-05 11:15:00,88.62,88.67,88.6,88.67,11600.0,57.0286,57.0607,57.0157,57.0607,11600.0
2007-04-05 11:20:00,88.66,88.68,88.62,88.65,7600.0,57.0543,57.0672,57.0286,57.0479,7600.0
2007-04-05 11:25:00,88.65,88.66,88.63,88.65,6400.0,57.0479,57.0543,57.035,57.0479,6400.0
2007-04-05 11:30:00,88.65,88.65,88.4,88.4,10500.0,57.0479,57.0479,56.887,56.887,10500.0
2007-04-05 11:35:00,88.4,88.57,88.4,88.53,11700.0,56.887,56.9964,56.887,56.9706,11700.0
2007-04-05 11:40:00,88.52,88.8,88.52,88.75,13700.0,56.9642,57.1444,56.9642,57.1122,13700.0
2007-04-05 11:45:00,88.73,88.74,88.64,88.69,6100.0,57.0993,57.1058,57.0414,57.0736,6100.0
2007-04-05 11:50:00,88.65,88.67,88.52,88.52,9100.0,57.0479,57.0607,56.9642,56.9642,9100.0
2007-04-05 11:55:00,88.51,88.68,88.5,88.59,7700.0,56.9578,57.0672,56.9513,57.0092,7700.0
2007-04-05 12:00:00,88.65,89.24,88.6,89.2,26100.0,57.0479,57.4275,57.0157,57.4018,26100.0
2007-04-05 12:05:00,89.19,89.24,89.03,89.24,18100.0,57.3954,57.4275,57.2924,57.4275,18100.0
2007-04-05 12:10:00,89.24,89.46,89.24,89.26,11900.0,57.4275,57.5691,57.4275,57.4404,11900.0
2007-04-05 12:15:00,89.27,89.27,89.04,89.05,7500.0,57.4468,57.4468,57.2988,57.3053,7500.0
2007-04-05 12:20:00,89.05,89.15,89.04,89.14,4900.0,57.3053,57.3696,57.2988,57.3632,4900.0
2007-04-05 12:25:00,89.14,89.27,89.13,89.24,6800.0,57.3632,57.4468,57.3567,57.4275,6800.0
2007-04-05 12:30:00,89.18,89.22,89.14,89.18,2800.0,57.3889,57.4147,57.3632,57.3889,2800.0
2007-04-05 12:35:00,89.18,89.18,89.12,89.12,1900.0,57.3889,57.3889,57.3503,57.3503,1900.0
2007-04-05 12:40:00,89.08,89.08,88.96,88.96,3400.0,57.3246,57.3246,57.2473,57.2473,3400.0
2007-04-05 12:45:00,88.91,88.94,88.81,88.81,1800.0,57.2152,57.2345,57.1508,57.1508,1800.0
2007-04-05 12:50:00,88.81,88.92,88.71,88.87,8400.0,57.1508,57.2216,57.0865,57.1894,8400.0
2007-04-05 12:55:00,88.84,88.85,88.82,88.82,1400.0,57.1701,57.1766,57.1573,57.1573,1400.0
2007-04-05 13:00:00,88.82,89.01,88.82,89.01,5400.0,57.1573,57.2795,57.1573,57.2795,5400.0
2007-04-05 13:05:00,89.05,89.16,89.04,89.1,3400.0,57.3053,57.3761,57.2988,57.3374,3400.0
2007-04-05 13:10:00,89.13,89.21,89.13,89.17,4800.0,57.3567,57.4082,57.3567,57.3825,4800.0
2007-04-05 13:15:00,89.17,89.18,89.0,89.06,7800.0,57.3825,57.3889,57.2731,57.3117,7800.0
2007-04-05 13:20:00,89.01,89.01,88.94,88.96,4400.0,57.2795,57.2795,57.2345,57.2473,4400.0
2007-04-05 13:25:00,88.96,88.98,88.85,88.98,8600.0,57.2473,57.2602,57.1766,57.2602,8600.0
2007-04-05 13:30:00,88.98,89.04,88.98,89.04,2800.0,57.2602,57.2988,57.2602,57.2988,2800.0
2007-04-05 13:35:00,89.04,89.04,88.97,88.98,6800.0,57.2988,57.2988,57.2538,57.2602,6800.0
2007-04-05 13:40:00,88.94,88.94,88.91,88.92,5100.0,57.2345,57.2345,57.2152,57.2216,5100.0
2007-04-05 13:45:00,88.91,88.96,88.79,88.81,6100.0,57.2152,57.2473,57.1379,57.1508,6100.0
2007-04-05 13:50:00,88.81,88.81,88.6,88.78,20500.0,57.1508,57.1508,57.0157,57.1315,20500.0
2007-04-05 13:55:00,88.79,88.88,88.66,88.67,9000.0,57.1379,57.1959,57.0543,57.0607,9000.0
2007-04-05 14:00:00,88.67,88.67,88.54,88.54,13500.0,57.0607,57.0607,56.9771,56.9771,13500.0
2007-04-05 14:05:00,88.53,88.63,88.53,88.63,8400.0,56.9706,57.035,56.9706,57.035,8400.0
2007-04-05 14:10:00,88.62,88.8,88.61,88.69,10600.0,57.0286,57.1444,57.0221,57.0736,10600.0
2007-04-05 14:15:00,88.71,88.79,88.65,88.79,8600.0,57.0865,57.1379,57.0479,57.1379,8600.0
2007-04-05 14:20:00,88.79,88.8,88.74,88.75,2200.0,57.1379,57.1444,57.1058,57.1122,2200.0
2007-04-05 14:25:00,88.73,88.73,88.66,88.7,4000.0,57.0993,57.0993,57.0543,57.08,4000.0
2007-04-05 14:30:00,88.66,88.7,88.6,88.7,26200.0,57.0543,57.08,57.0157,57.08,26200.0
2007-04-05 14:35:00,88.7,88.73,88.6,88.64,4900.0,57.08,57.0993,57.0157,57.0414,4900.0
2007-04-05 14:40:00,88.63,88.68,88.63,88.63,10000.0,57.035,57.0672,57.035,57.035,10000.0
2007-04-05 14:45:00,88.63,88.66,88.63,88.66,10600.0,57.035,57.0543,57.035,57.0543,10600.0
2007-04-05 14:50:00,88.66,88.67,88.6,88.62,10100.0,57.0543,57.0607,57.0157,57.0286,10100.0
2007-04-05 14:55:00,88.62,88.63,88.52,88.56,11800.0,57.0286,57.035,56.9642,56.9899,11800.0
2007-04-05 15:00:00,88.58,88.58,88.55,88.56,13200.0,57.0028,57.0028,56.9835,56.9899,13200.0
2007-04-05 15:05:00,88.56,88.59,88.55,88.59,8800.0,56.9899,57.0092,56.9835,57.0092,8800.0
2007-04-05 15:10:00,88.59,88.63,88.53,88.55,12400.0,57.0092,57.035,56.9706,56.9835,12400.0
2007-04-05 15:15:00,88.55,88.63,88.55,88.6,8200.0,56.9835,57.035,56.9835,57.0157,8200.0
2007-04-05 15:20:00,88.58,88.59,88.57,88.58,2500.0,57.0028,57.0092,56.9964,57.0028,2500.0
2007-04-05 15:25:00,88.57,88.6,88.55,88.59,8300.0,56.9964,57.0157,56.9835,57.0092,8300.0
2007-04-05 15:30:00,88.59,88.7,88.58,88.58,9100.0,57.0092,57.08,57.0028,57.0028,9100.0
2007-04-05 15:35:00,88.59,88.62,88.55,88.57,8700.0,57.0092,57.0286,56.9835,56.9964,8700.0
2007-04-05 15:40:00,88.57,88.72,88.5,88.72,19300.0,56.9964,57.0929,56.9513,57.0929,19300.0
2007-04-05 15:45:00,88.72,88.86,88.69,88.82,31600.0,57.0929,57.183,57.0736,57.1573,31600.0
2007-04-05 15:50:00,88.83,88.86,88.62,88.79,32900.0,57.1637,57.183,57.0286,57.1379,32900.0
2007-04-05 15:55:00,88.8,88.85,88.72,88.84,31100.0,57.1444,57.1766,57.0929,57.1701,31100.0
2007-04-09 09:30:00,89.45,89.7,89.2,89.5,62800.0,57.5627,57.7235,57.4018,57.5948,62800.0
2007-04-09 09:35:00,89.55,90.34,89.52,90.17,60600.0,57.627,58.1354,57.6077,58.026,60600.0
2007-04-09 09:40:00,90.1,90.12,89.66,89.89,27600.0,57.981,57.9938,57.6978,57.8458,27600.0
2007-04-09 09:45:00,89.88,89.88,89.49,89.54,36400.0,57.8394,57.8394,57.5884,57.6206,36400.0
2007-04-09 09:50:00,89.54,89.71,89.48,89.62,41700.0,57.6206,57.73,57.582,57.6721,41700.0
2007-04-09 09:55:00,89.63,89.65,89.27,89.41,20600.0,57.6785,57.6914,57.4468,57.5369,20600.0
2007-04-09 10:00:00,89.39,89.49,89.3,89.45,15000.0,57.5241,57.5884,57.4661,57.5627,15000.0
2007-04-09 10:05:00,89.45,89.46,88.69,88.76,51100.0,57.5627,57.5691,57.0736,57.1186,51100.0
2007-04-09 10:10:00,88.74,88.8,88.17,88.18,56500.0,57.1058,57.1444,56.739,56.7454,56500.0
2007-04-09 10:15:00,88.18,88.46,88.02,88.14,68400.0,56.7454,56.9256,56.6424,56.7197,68400.0
2007-04-09 10:20:00,88.14,88.55,88.11,88.49,26800.0,56.7197,56.9835,56.7004,56.9449,26800.0
2007-04-09 10:25:00,88.47,88.52,88.3,88.36,23500.0,56.932,56.9642,56.8226,56.8612,23500.0
2007-04-09 10:30:00,88.43,88.43,88.2,88.24,21900.0,56.9063,56.9063,56.7583,56.784,21900.0
2007-04-09 10:35:00,88.24,88.47,88.19,88.47,19700.0,56.784,56.932,56.7518,56.932,19700.0
2007-04-09 10:40:00,88.45,88.6,88.4,88.45,11200.0,56.9192,57.0157,56.887,56.9192,11200.0
2007-04-09 10:45:00,88.44,88.47,88.34,88.41,11200.0,56.9127,56.932,56.8484,56.8934,11200.0
2007-04-09 10:50:00,88.39,88.47,88.38,88.43,8700.0,56.8805,56.932,56.8741,56.9063,8700.0
2007-04-09 10:55:00,88.45,88.49,88.42,88.46,7100.0,56.9192,56.9449,56.8998,56.9256,7100.0
2007-04-09 11:00:00,88.41,88.5,88.34,88.5,20100.0,56.8934,56.9513,56.8484,56.9513,20100.0
2007-04-09 11:05:00,88.45,88.48,88.38,88.42,20100.0,56.9192,56.9385,56.8741,56.8998,20100.0
2007-04-09 11:10:00,88.42,88.47,88.26,88.32,17700.0,56.8998,56.932,56.7969,56.8355,17700.0
2007-04-09 11:15:00,88.32,88.39,88.31,88.31,10500.0,56.8355,56.8805,56.8291,56.8291,10500.0
2007-04-09 11:20:00,88.27,88.42,88.25,88.4,27300.0,56.8033,56.8998,56.7904,56.887,27300.0
2007-04-09 11:25:00,88.42,88.49,88.4,88.47,5400.0,56.8998,56.9449,56.887,56.932,5400.0
2007-04-09 11:30:00,88.46,88.57,88.45,88.48,8500.0,56.9256,56.9964,56.9192,56.9385,8500.0
2007-04-09 11:35:00,88.48,88.61,88.46,88.6,10500.0,56.9385,57.0221,56.9256,57.0157,10500.0
2007-04-09 11:40:00,88.55,88.55,88.43,88.43,12800.0,56.9835,56.9835,56.9063,56.9063,12800.0
2007-04-09 11:45:00,88.43,88.44,88.28,88.37,9300.0,56.9063,56.9127,56.8098,56.8677,9300.0
2007-04-09 11:50:00,88.34,88.37,88.32,88.35,10200.0,56.8484,56.8677,56.8355,56.8548,10200.0
2007-04-09 11:55:00,88.35,88.42,88.33,88.4,9200.0,56.8548,56.8998,56.8419,56.887,9200.0
2007-04-09 12:00:00,88.41,88.58,88.39,88.56,29900.0,56.8934,57.0028,56.8805,56.9899,29900.0
2007-04-09 12:05:00,88.53,88.78,88.53,88.65,22000.0,56.9706,57.1315,56.9706,57.0479,22000.0
2007-04-09 12:10:00,88.65,88.66,88.62,88.63,4700.0,57.0479,57.0543,57.0286,57.035,4700.0
2007-04-09 12:15:00,88.63,88.63,88.44,88.5,15900.0,57.035,57.035,56.9127,56.9513,15900.0
2007-04-09 12:20:00,88.51,88.69,88.5,88.61,9200.0,56.9578,57.0736,56.9513,57.0221,9200.0
2007-04-09 12:25:00,88.61,88.68,88.61,88.63,2000.0,57.0221,57.0672,57.0221,57.035,2000.0
2007-04-09 12:30:00,88.61,88.68,88.59,88.65,5200.0,57.0221,57.0672,57.0092,57.0479,5200.0
2007-04-09 12:35:00,88.68,89.05,88.64,89.04,29700.0,57.0672,57.3053,57.0414,57.2988,29700.0
2007-04-09 12:40:00,88.96,88.96,88.66,88.68,27600.0,57.2473,57.2473,57.0543,57.0672,27600.0
2007-04-09 12:45:00,88.7,88.79,88.66,88.66,15700.0,57.08,57.1379,57.0543,57.0543,15700.0
2007-04-09 12:50:00,88.62,88.66,88.54,88.62,10700.0,57.0286,57.0543,56.9771,57.0286,10700.0
2007-04-09 12:55:00,88.62,88.67,88.55,88.57,7000.0,57.0286,57.0607,56.9835,56.9964,7000.0
2007-04-09 13:00:00,88.59,88.67,88.43,88.5,14500.0,57.0092,57.0607,56.9063,56.9513,14500.0
2007-04-09 13:05:00,88.5,88.64,88.5,88.56,9200.0,56.9513,57.0414,56.9513,56.9899,9200.0
2007-04-09 13:10:00,88.57,88.62,88.36,88.38,20700.0,56.9964,57.0286,56.8612,56.8741,20700.0
2007-04-09 13:15:00,88.41,88.47,88.39,88.47,7200.0,56.8934,56.932,56.8805,56.932,7200.0
2007-04-09 13:20:00,88.47,88.55,88.45,88.53,5400.0,56.932,56.9835,56.9192,56.9706,5400.0
2007-04-09 13:25:00,88.52,88.6,88.49,88.49,9000.0,56.9642,57.0157,56.9449,56.9449,9000.0
2007-04-09 13:30:00,88.49,88.56,88.47,88.54,8600.0,56.9449,56.9899,56.932,56.9771,8600.0
2007-04-09 13:35:00,88.53,88.54,88.49,88.49,2200.0,56.9706,56.9771,56.9449,56.9449,2200.0
2007-04-09 13:40:00,88.5,88.51,88.47,88.51,7700.0,56.9513,56.9578,56.932,56.9578,7700.0
2007-04-09 13:45:00,88.5,88.56,88.5,88.56,3800.0,56.9513,56.9899,56.9513,56.9899,3800.0
2007-04-09 13:50:00,88.55,88.56,88.4,88.4,7100.0,56.9835,56.9899,56.887,56.887,7100.0
2007-04-09 13:55:00,88.41,88.63,88.4,88.62,6900.0,56.8934,57.035,56.887,57.0286,6900.0
2007-04-09 14:00:00,88.62,88.64,88.46,88.49,24000.0,57.0286,57.0414,56.9256,56.9449,24000.0
2007-04-09 14:05:00,88.45,88.52,88.41,88.41,7800.0,56.9192,56.9642,56.8934,56.8934,7800.0
2007-04-09 14:10:00,88.38,88.42,88.38,88.38,4400.0,56.8741,56.8998,56.8741,56.8741,4400.0
2007-04-09 14:15:00,88.37,88.39,88.25,88.25,34300.0,56.8677,56.8805,56.7904,56.7904,34300.0
2007-04-09 14:20:00,88.26,88.54,88.26,88.53,12500.0,56.7969,56.9771,56.7969,56.9706,12500.0
2007-04-09 14:25:00,88.53,88.67,88.53,88.55,18700.0,56.9706,57.0607,56.9706,56.9835,18700.0
2007-04-09 14:30:00,88.55,88.66,88.54,88.66,7600.0,56.9835,57.0543,56.9771,57.0543,7600.0
2007-04-09 14:35:00,88.66,88.78,88.65,88.72,11700.0,57.0543,57.1315,57.0479,57.0929,11700.0
2007-04-09 14:40:00,88.73,88.8,88.68,88.69,8700.0,57.0993,57.1444,57.0672,57.0736,8700.0
2007-04-09 14:45:00,88.65,88.67,88.57,88.58,9100.0,57.0479,57.0607,56.9964,57.0028,9100.0
2007-04-09 14:50:00,88.58,88.7,88.55,88.7,12300.0,57.0028,57.08,56.9835,57.08,12300.0
2007-04-09 14:55:00,88.7,88.85,88.68,88.83,8300.0,57.08,57.1766,57.0672,57.1637,8300.0
2007-04-09 15:00:00,88.79,88.91,88.76,88.79,12600.0,57.1379,57.2152,57.1186,57.1379,12600.0
2007-04-09 15:05:00,88.79,88.86,88.76,88.81,5900.0,57.1379,57.183,57.1186,57.1508,5900.0
2007-04-09 15:10:00,88.8,88.92,88.8,88.9,8500.0,57.1444,57.2216,57.1444,57.2087,8500.0
2007-04-09 15:15:00,88.92,88.95,88.86,88.89,11900.0,57.2216,57.2409,57.183,57.2023,11900.0
2007-04-09 15:20:00,88.89,88.92,88.76,88.88,14500.0,57.2023,57.2216,57.1186,57.1959,14500.0
2007-04-09 15:25:00,88.87,88.89,88.73,88.84,9500.0,57.1894,57.2023,57.0993,57.1701,9500.0
2007-04-09 15:30:00,88.84,88.86,88.74,88.79,9100.0,57.1701,57.183,57.1058,57.1379,9100.0
2007-04-09 15:35:00,88.79,88.8,88.62,88.75,19500.0,57.1379,57.1444,57.0286,57.1122,19500.0
2007-04-09 15:40:00,88.75,88.89,88.71,88.71,24800.0,57.1122,57.2023,57.0865,57.0865,24800.0
2007-04-09 15:45:00,88.72,88.83,88.7,88.77,17200.0,57.0929,57.1637,57.08,57.1251,17200.0
2007-04-09 15:50:00,88.77,88.79,88.61,88.79,18800.0,57.1251,57.1379,57.0221,57.1379,18800.0
2007-04-09 15:55:00,88.78,88.8,88.58,88.59,47900.0,57.1315,57.1444,57.0028,57.0092,47900.0
2007-04-10 09:30:00,88.66,88.9,88.38,88.69,30200.0,57.0543,57.2087,56.8741,57.0736,30200.0
2007-04-10 09:35:00,88.72,89.25,88.66,89.1,19500.0,57.0929,57.434,57.0543,57.3374,19500.0
2007-04-10 09:40:00,89.1,89.22,88.95,88.96,23100.0,57.3374,57.4147,57.2409,57.2473,23100.0
2007-04-10 09:45:00,88.94,89.17,88.9,88.91,15200.0,57.2345,57.3825,57.2087,57.2152,15200.0
2007-04-10 09:50:00,88.9,89.07,88.89,89.06,7100.0,57.2087,57.3181,57.2023,57.3117,7100.0
2007-04-10 09:55:00,89.07,89.24,88.98,89.24,11300.0,57.3181,57.4275,57.2602,57.4275,11300.0
2007-04-10 10:00:00,89.19,89.42,89.11,89.32,37000.0,57.3954,57.5434,57.3439,57.479,37000.0
2007-04-10 10:05:00,89.29,89.29,89.01,89.12,16400.0,57.4597,57.4597,57.2795,57.3503,16400.0
2007-04-10 10:10:00,89.12,89.4,88.95,89.07,50100.0,57.3503,57.5305,57.2409,57.3181,50100.0
2007-04-10 10:15:00,89.12,89.12,88.9,89.07,15600.0,57.3503,57.3503,57.2087,57.3181,15600.0
2007-04-10 10:20:00,89.06,89.11,89.05,89.05,7300.0,57.3117,57.3439,57.3053,57.3053,7300.0
2007-04-10 10:25:00,89.07,89.2,89.07,89.19,9500.0,57.3181,57.4018,57.3181,57.3954,9500.0
2007-04-10 10:30:00,89.18,89.19,89.05,89.05,5400.0,57.3889,57.3954,57.3053,57.3053,5400.0
2007-04-10 10:35:00,89.05,89.07,88.69,88.82,25500.0,57.3053,57.3181,57.0736,57.1573,25500.0
2007-04-10 10:40:00,88.75,88.84,88.69,88.84,9400.0,57.1122,57.1701,57.0736,57.1701,9400.0
2007-04-10 10:45:00,88.81,88.81,88.68,88.68,7200.0,57.1508,57.1508,57.0672,57.0672,7200.0
2007-04-10 10:50:00,88.68,88.74,88.59,88.69,21900.0,57.0672,57.1058,57.0092,57.0736,21900.0
2007-04-10 10:55:00,88.72,88.73,88.6,88.68,18900.0,57.0929,57.0993,57.0157,57.0672,18900.0
2007-04-10 11:00:00,88.65,88.67,88.54,88.54,7200.0,57.0479,57.0607,56.9771,56.9771,7200.0
2007-04-10 11:05:00,88.51,88.57,88.31,88.47,34400.0,56.9578,56.9964,56.8291,56.932,34400.0
2007-04-10 11:10:00,88.46,88.57,88.45,88.45,22200.0,56.9256,56.9964,56.9192,56.9192,22200.0
2007-04-10 11:15:00,88.48,88.55,88.46,88.54,9500.0,56.9385,56.9835,56.9256,56.9771,9500.0
2007-04-10 11:20:00,88.51,88.54,88.41,88.45,13200.0,56.9578,56.9771,56.8934,56.9192,13200.0
2007-04-10 11:25:00,88.5,88.54,88.41,88.41,19700.0,56.9513,56.9771,56.8934,56.8934,19700.0
2007-04-10 11:30:00,88.42,88.52,88.42,88.5,4000.0,56.8998,56.9642,56.8998,56.9513,4000.0
2007-04-10 11:35:00,88.51,88.56,88.4,88.41,8900.0,56.9578,56.9899,56.887,56.8934,8900.0
2007-04-10 11:40:00,88.43,88.43,88.26,88.36,9900.0,56.9063,56.9063,56.7969,56.8612,9900.0
2007-04-10 11:45:00,88.35,88.42,88.32,88.42,5000.0,56.8548,56.8998,56.8355,56.8998,5000.0
2007-04-10 11:50:00,88.42,88.42,88.27,88.33,4800.0,56.8998,56.8998,56.8033,56.8419,4800.0
2007-04-10 11:55:00,88.34,88.34,88.25,88.26,5000.0,56.8484,56.8484,56.7904,56.7969,5000.0
2007-04-10 12:00:00,88.26,88.36,88.25,88.31,13100.0,56.7969,56.8612,56.7904,56.8291,13100.0
2007-04-10 12:05:00,88.31,88.32,88.26,88.29,7300.0,56.8291,56.8355,56.7969,56.8162,7300.0
2007-04-10 12:10:00,88.3,88.35,88.25,88.34,22200.0,56.8226,56.8548,56.7904,56.8484,22200.0
2007-04-10 12:15:00,88.33,88.43,88.32,88.43,6600.0,56.8419,56.9063,56.8355,56.9063,6600.0
2007-04-10 12:20:00,88.43,88.43,88.36,88.37,5700.0,56.9063,56.9063,56.8612,56.8677,5700.0
2007-04-10 12:25:00,88.35,88.38,88.25,88.29,4900.0,56.8548,56.8741,56.7904,56.8162,4900.0
2007-04-10 12:30:00,88.29,88.29,88.25,88.26,1500.0,56.8162,56.8162,56.7904,56.7969,1500.0
2007-04-10 12:35:00,88.29,88.33,88.15,88.28,11900.0,56.8162,56.8419,56.7261,56.8098,11900.0
2007-04-10 12:40:00,88.3,88.3,88.15,88.15,7100.0,56.8226,56.8226,56.7261,56.7261,7100.0
2007-04-10 12:45:00,88.16,88.23,88.12,88.23,12100.0,56.7325,56.7776,56.7068,56.7776,12100.0
2007-04-10 12:50:00,88.24,88.28,88.17,88.24,6600.0,56.784,56.8098,56.739,56.784,6600.0
2007-04-10 12:55:00,88.2,88.21,88.13,88.13,5600.0,56.7583,56.7647,56.7132,56.7132,5600.0
2007-04-10 13:00:00,88.14,88.14,88.0,88.0,12900.0,56.7197,56.7197,56.6296,56.6296,12900.0
2007-04-10 13:05:00,88.0,88.08,87.97,88.05,28900.0,56.6296,56.6811,56.6103,56.6617,28900.0
2007-04-10 13:10:00,88.05,88.08,87.95,87.96,15600.0,56.6617,56.6811,56.5974,56.6038,15600.0
2007-04-10 13:15:00,87.96,87.96,87.7,87.74,22900.0,56.6038,56.6038,56.4365,56.4623,22900.0
2007-04-10 13:20:00,87.74,87.91,87.74,87.81,13700.0,56.4623,56.5717,56.4623,56.5073,13700.0
2007-04-10 13:25:00,87.8,87.84,87.67,87.74,14000.0,56.5009,56.5266,56.4172,56.4623,14000.0
2007-04-10 13:30:00,87.74,87.77,87.68,87.71,8200.0,56.4623,56.4816,56.4236,56.4429,8200.0
2007-04-10 13:35:00,87.7,87.9,87.69,87.78,13500.0,56.4365,56.5652,56.4301,56.488,13500.0
2007-04-10 13:40:00,87.82,87.85,87.77,87.82,8400.0,56.5137,56.533,56.4816,56.5137,8400.0
2007-04-10 13:45:00,87.83,87.86,87.82,87.86,5100.0,56.5202,56.5395,56.5137,56.5395,5100.0
2007-04-10 13:50:00,87.84,87.86,87.78,87.78,12800.0,56.5266,56.5395,56.488,56.488,12800.0
2007-04-10 13:55:00,87.77,87.84,87.75,87.8,15300.0,56.4816,56.5266,56.4687,56.5009,15300.0
2007-04-10 14:00:00,87.8,87.81,87.74,87.76,10400.0,56.5009,56.5073,56.4623,56.4751,10400.0
2007-04-10 14:05:00,87.76,87.79,87.7,87.75,17800.0,56.4751,56.4944,56.4365,56.4687,17800.0
2007-04-10 14:10:00,87.78,87.8,87.68,87.7,14500.0,56.488,56.5009,56.4236,56.4365,14500.0
2007-04-10 14:15:00,87.71,87.81,87.65,87.8,18500.0,56.4429,56.5073,56.4043,56.5009,18500.0
2007-04-10 14:20:00,87.81,87.81,87.75,87.81,7900.0,56.5073,56.5073,56.4687,56.5073,7900.0
2007-04-10 14:25:00,87.81,87.81,87.68,87.72,5500.0,56.5073,56.5073,56.4236,56.4494,5500.0
2007-04-10 14:30:00,87.72,87.81,87.67,87.76,13500.0,56.4494,56.5073,56.4172,56.4751,13500.0
2007-04-10 14:35:00,87.75,87.77,87.73,87.73,5100.0,56.4687,56.4816,56.4558,56.4558,5100.0
2007-04-10 14:40:00,87.71,87.71,87.69,87.69,4200.0,56.4429,56.4429,56.4301,56.4301,4200.0
2007-04-10 14:45:00,87.69,87.69,87.61,87.61,6300.0,56.4301,56.4301,56.3786,56.3786,6300.0
2007-04-10 14:50:00,87.62,87.65,87.52,87.65,25700.0,56.385,56.4043,56.3207,56.4043,25700.0
2007-04-10 14:55:00,87.65,87.72,87.6,87.72,10500.0,56.4043,56.4494,56.3722,56.4494,10500.0
2007-04-10 15:00:00,87.7,87.8,87.7,87.73,17300.0,56.4365,56.5009,56.4365,56.4558,17300.0
2007-04-10 15:05:00,87.76,87.77,87.7,87.71,8100.0,56.4751,56.4816,56.4365,56.4429,8100.0
2007-04-10 15:10:00,87.74,87.75,87.68,87.7,10100.0,56.4623,56.4687,56.4236,56.4365,10100.0
2007-04-10 15:15:00,87.68,87.72,87.65,87.72,16200.0,56.4236,56.4494,56.4043,56.4494,16200.0
2007-04-10 15:20:00,87.72,87.8,87.69,87.73,13900.0,56.4494,56.5009,56.4301,56.4558,13900.0
2007-04-10 15:25:00,87.72,87.73,87.64,87.66,10300.0,56.4494,56.4558,56.3979,56.4108,10300.0
2007-04-10 15:30:00,87.67,87.74,87.67,87.74,10500.0,56.4172,56.4623,56.4172,56.4623,10500.0
2007-04-10 15:35:00,87.74,87.74,87.68,87.7,8700.0,56.4623,56.4623,56.4236,56.4365,8700.0
2007-04-10 15:40:00,87.69,87.83,87.69,87.78,28100.0,56.4301,56.5202,56.4301,56.488,28100.0
2007-04-10 15:45:00,87.79,87.79,87.66,87.66,30500.0,56.4944,56.4944,56.4108,56.4108,30500.0
2007-04-10 15:50:00,87.66,87.73,87.45,87.5,67100.0,56.4108,56.4558,56.2756,56.3078,67100.0
2007-04-10 15:55:00,87.5,87.6,87.45,87.54,56000.0,56.3078,56.3722,56.2756,56.3336,56000.0
2007-04-11 09:30:00,87.55,87.55,87.06,87.19,33400.0,56.34,56.34,56.0247,56.1083,33400.0
2007-04-11 09:35:00,87.2,87.45,87.05,87.1,25000.0,56.1148,56.2756,56.0182,56.0504,25000.0
2007-04-11 09:40:00,87.1,87.19,87.0,87.0,60500.0,56.0504,56.1083,55.9861,55.9861,60500.0
2007-04-11 09:45:00,87.01,87.12,86.82,86.85,64900.0,55.9925,56.0633,55.8702,55.8895,64900.0
2007-04-11 09:50:00,86.85,86.94,86.67,86.83,24100.0,55.8895,55.9474,55.7737,55.8767,24100.0
2007-04-11 09:55:00,86.84,86.84,86.45,86.67,33200.0,55.8831,55.8831,55.6321,55.7737,33200.0
2007-04-11 10:00:00,86.7,86.87,86.68,86.83,27500.0,55.793,55.9024,55.7801,55.8767,27500.0
2007-04-11 10:05:00,86.85,86.92,86.77,86.88,28600.0,55.8895,55.9346,55.838,55.9088,28600.0
2007-04-11 10:10:00,86.88,86.93,86.81,86.81,22000.0,55.9088,55.941,55.8638,55.8638,22000.0
2007-04-11 10:15:00,86.8,86.8,86.52,86.56,24500.0,55.8573,55.8573,55.6772,55.7029,24500.0
2007-04-11 10:20:00,86.58,86.62,86.55,86.55,18700.0,55.7158,55.7415,55.6965,55.6965,18700.0
2007-04-11 10:25:00,86.54,86.6,86.45,86.57,42600.0,55.69,55.7286,55.6321,55.7093,42600.0
2007-04-11 10:30:00,86.58,86.75,86.53,86.67,8200.0,55.7158,55.8252,55.6836,55.7737,8200.0
2007-04-11 10:35:00,86.67,86.77,86.61,86.71,12700.0,55.7737,55.838,55.7351,55.7994,12700.0
2007-04-11 10:40:00,86.71,86.72,86.51,86.56,11500.0,55.7994,55.8059,55.6707,55.7029,11500.0
2007-04-11 10:45:00,86.52,86.57,86.3,86.42,35400.0,55.6772,55.7093,55.5356,55.6128,35400.0
2007-04-11 10:50:00,86.39,86.44,86.3,86.31,19300.0,55.5935,55.6257,55.5356,55.542,19300.0
2007-04-11 10:55:00,86.31,86.37,86.25,86.26,40200.0,55.542,55.5806,55.5034,55.5098,40200.0
2007-04-11 11:00:00,86.26,86.35,86.25,86.33,19800.0,55.5098,55.5678,55.5034,55.5549,19800.0
2007-04-11 11:05:00,86.3,86.38,86.25,86.29,20800.0,55.5356,55.5871,55.5034,55.5292,20800.0
2007-04-11 11:10:00,86.25,86.4,86.23,86.4,25100.0,55.5034,55.5999,55.4905,55.5999,25100.0
2007-04-11 11:15:00,86.39,86.99,86.38,86.61,123300.0,55.5935,55.9796,55.5871,55.7351,123300.0
2007-04-11 11:20:00,86.61,86.9,86.58,86.9,44400.0,55.7351,55.9217,55.7158,55.9217,44400.0
2007-04-11 11:25:00,86.9,86.92,86.71,86.74,28300.0,55.9217,55.9346,55.7994,55.8187,28300.0
2007-04-11 11:30:00,86.75,86.84,86.7,86.7,22500.0,55.8252,55.8831,55.793,55.793,22500.0
2007-04-11 11:35:00,86.7,86.83,86.65,86.8,17900.0,55.793,55.8767,55.7608,55.8573,17900.0
2007-04-11 11:40:00,86.8,86.92,86.67,86.83,11000.0,55.8573,55.9346,55.7737,55.8767,11000.0
2007-04-11 11:45:00,86.78,86.82,86.76,86.82,14400.0,55.8445,55.8702,55.8316,55.8702,14400.0
2007-04-11 11:50:00,86.82,86.82,86.8,86.81,10200.0,55.8702,55.8702,55.8573,55.8638,10200.0
2007-04-11 11:55:00,86.81,86.81,86.67,86.71,11800.0,55.8638,55.8638,55.7737,55.7994,11800.0
2007-04-11 12:00:00,86.7,86.97,86.7,86.96,12100.0,55.793,55.9667,55.793,55.9603,12100.0
2007-04-11 12:05:00,86.94,86.97,86.89,86.91,16400.0,55.9474,55.9667,55.9153,55.9281,16400.0
2007-04-11 12:10:00,86.94,86.94,86.84,86.85,8600.0,55.9474,55.9474,55.8831,55.8895,8600.0
2007-04-11 12:15:00,86.87,86.87,86.73,86.74,6900.0,55.9024,55.9024,55.8123,55.8187,6900.0
2007-04-11 12:20:00,86.72,86.72,86.67,86.68,8100.0,55.8059,55.8059,55.7737,55.7801,8100.0
2007-04-11 12:25:00,86.68,86.68,86.54,86.62,9000.0,55.7801,55.7801,55.69,55.7415,9000.0
2007-04-11 12:30:00,86.62,86.62,86.57,86.58,5100.0,55.7415,55.7415,55.7093,55.7158,5100.0
2007-04-11 12:35:00,86.55,86.56,86.5,86.51,9300.0,55.6965,55.7029,55.6643,55.6707,9300.0
2007-04-11 12:40:00,86.51,86.73,86.51,86.73,42400.0,55.6707,55.8123,55.6707,55.8123,42400.0
2007-04-11 12:45:00,86.73,86.73,86.69,86.7,11000.0,55.8123,55.8123,55.7866,55.793,11000.0
2007-04-11 12:50:00,86.7,86.72,86.7,86.7,17900.0,55.793,55.8059,55.793,55.793,17900.0
2007-04-11 12:55:00,86.69,86.74,86.65,86.72,28500.0,55.7866,55.8187,55.7608,55.8059,28500.0
2007-04-11 13:00:00,86.73,86.88,86.71,86.8,12500.0,55.8123,55.9088,55.7994,55.8573,12500.0
2007-04-11 13:05:00,86.8,86.8,86.68,86.78,16200.0,55.8573,55.8573,55.7801,55.8445,16200.0
2007-04-11 13:10:00,86.78,87.02,86.78,86.99,32000.0,55.8445,55.9989,55.8445,55.9796,32000.0
2007-04-11 13:15:00,86.99,87.05,86.97,87.05,22200.0,55.9796,56.0182,55.9667,56.0182,22200.0
2007-04-11 13:20:00,87.05,87.15,86.99,87.14,16700.0,56.0182,56.0826,55.9796,56.0761,16700.0
2007-04-11 13:25:00,87.15,87.22,87.1,87.11,13200.0,56.0826,56.1276,56.0504,56.0568,13200.0
2007-04-11 13:30:00,87.09,87.27,87.09,87.22,26900.0,56.044,56.1598,56.044,56.1276,26900.0
2007-04-11 13:35:00,87.22,87.23,87.01,87.14,24300.0,56.1276,56.1341,55.9925,56.0761,24300.0
2007-04-11 13:40:00,87.15,87.16,87.07,87.1,14300.0,56.0826,56.089,56.0311,56.0504,14300.0
2007-04-11 13:45:00,87.09,87.1,87.01,87.06,7800.0,56.044,56.0504,55.9925,56.0247,7800.0
2007-04-11 13:50:00,87.06,87.06,86.95,86.95,7100.0,56.0247,56.0247,55.9539,55.9539,7100.0
2007-04-11 13:55:00,86.95,87.03,86.93,86.94,10800.0,55.9539,56.0054,55.941,55.9474,10800.0
2007-04-11 14:00:00,86.92,86.92,86.6,86.63,36100.0,55.9346,55.9346,55.7286,55.7479,36100.0
2007-04-11 14:05:00,86.63,86.75,86.51,86.52,29500.0,55.7479,55.8252,55.6707,55.6772,29500.0
2007-04-11 14:10:00,86.52,86.6,86.5,86.54,22500.0,55.6772,55.7286,55.6643,55.69,22500.0
2007-04-11 14:15:00,86.54,86.72,86.48,86.72,27100.0,55.69,55.8059,55.6514,55.8059,27100.0
2007-04-11 14:20:00,86.69,86.7,86.57,86.65,13500.0,55.7866,55.793,55.7093,55.7608,13500.0
2007-04-11 14:25:00,86.69,86.7,86.54,86.54,10100.0,55.7866,55.793,55.69,55.69,10100.0
2007-04-11 14:30:00,86.55,86.61,86.55,86.56,9300.0,55.6965,55.7351,55.6965,55.7029,9300.0
2007-04-11 14:35:00,86.55,86.55,86.4,86.46,25400.0,55.6965,55.6965,55.5999,55.6386,25400.0
2007-04-11 14:40:00,86.42,86.51,86.4,86.41,16700.0,55.6128,55.6707,55.5999,55.6064,16700.0
2007-04-11 14:45:00,86.41,86.57,86.38,86.55,18700.0,55.6064,55.7093,55.5871,55.6965,18700.0
2007-04-11 14:50:00,86.56,86.56,86.5,86.51,19000.0,55.7029,55.7029,55.6643,55.6707,19000.0
2007-04-11 14:55:00,86.49,86.51,86.45,86.51,20800.0,55.6579,55.6707,55.6321,55.6707,20800.0
2007-04-11 15:00:00,86.51,86.55,86.45,86.5,22200.0,55.6707,55.6965,55.6321,55.6643,22200.0
2007-04-11 15:05:00,86.51,86.52,86.41,86.43,18200.0,55.6707,55.6772,55.6064,55.6192,18200.0
2007-04-11 15:10:00,86.43,86.5,86.41,86.41,12200.0,55.6192,55.6643,55.6064,55.6064,12200.0
2007-04-11 15:15:00,86.41,86.42,86.4,86.42,14900.0,55.6064,55.6128,55.5999,55.6128,14900.0
2007-04-11 15:20:00,86.42,86.55,86.42,86.45,18600.0,55.6128,55.6965,55.6128,55.6321,18600.0
2007-04-11 15:25:00,86.45,86.46,86.4,86.42,16800.0,55.6321,55.6386,55.5999,55.6128,16800.0
2007-04-11 15:30:00,86.41,86.43,86.35,86.38,29000.0,55.6064,55.6192,55.5678,55.5871,29000.0
2007-04-11 15:35:00,86.38,86.4,86.35,86.35,17300.0,55.5871,55.5999,55.5678,55.5678,17300.0
2007-04-11 15:40:00,86.33,86.33,86.24,86.24,37700.0,55.5549,55.5549,55.497,55.497,37700.0
2007-04-11 15:45:00,86.25,86.53,86.25,86.38,36200.0,55.5034,55.6836,55.5034,55.5871,36200.0
2007-04-11 15:50:00,86.38,86.47,86.33,86.37,28900.0,55.5871,55.645,55.5549,55.5806,28900.0
2007-04-11 15:55:00,86.39,86.45,86.39,86.42,33700.0,55.5935,55.6321,55.5935,55.6128,33700.0
2007-04-12 09:30:00,86.15,86.34,85.79,85.96,40200.0,55.4391,55.5613,55.2074,55.3168,40200.0
2007-04-12 09:35:00,85.94,85.94,85.58,85.65,38500.0,55.3039,55.3039,55.0723,55.1173,38500.0
2007-04-12 09:40:00,85.63,85.84,85.06,85.15,67100.0,55.1044,55.2396,54.7376,54.7955,67100.0
2007-04-12 09:45:00,85.12,85.15,84.8,84.99,88600.0,54.7762,54.7955,54.5703,54.6926,88600.0
2007-04-12 09:50:00,84.99,84.99,84.75,84.75,33500.0,54.6926,54.6926,54.5381,54.5381,33500.0
2007-04-12 09:55:00,84.75,84.9,84.65,84.81,37600.0,54.5381,54.6347,54.4738,54.5767,37600.0
2007-04-12 10:00:00,84.81,84.9,84.76,84.9,46500.0,54.5767,54.6347,54.5446,54.6347,46500.0
2007-04-12 10:05:00,84.94,85.09,84.75,84.96,76400.0,54.6604,54.7569,54.5381,54.6733,76400.0
2007-04-12 10:10:00,84.96,84.97,84.8,84.91,22200.0,54.6733,54.6797,54.5703,54.6411,22200.0
2007-04-12 10:15:00,84.92,84.93,84.66,84.93,35600.0,54.6475,54.654,54.4802,54.654,35600.0
2007-04-12 10:20:00,84.94,85.09,84.9,85.09,38300.0,54.6604,54.7569,54.6347,54.7569,38300.0
2007-04-12 10:25:00,85.09,85.42,85.09,85.28,53100.0,54.7569,54.9693,54.7569,54.8792,53100.0
2007-04-12 10:30:00,85.29,85.44,85.08,85.15,40900.0,54.8856,54.9822,54.7505,54.7955,40900.0
2007-04-12 10:35:00,85.16,85.23,85.04,85.05,25600.0,54.802,54.847,54.7248,54.7312,25600.0
2007-04-12 10:40:00,85.04,85.06,84.89,85.06,23700.0,54.7248,54.7376,54.6282,54.7376,23700.0
2007-04-12 10:45:00,85.07,85.49,85.05,85.42,24500.0,54.7441,55.0143,54.7312,54.9693,24500.0
2007-04-12 10:50:00,85.43,85.64,85.41,85.6,25300.0,54.9757,55.1109,54.9629,55.0851,25300.0
2007-04-12 10:55:00,85.63,85.72,85.4,85.55,17700.0,55.1044,55.1623,54.9564,55.053,17700.0
2007-04-12 11:00:00,85.55,85.55,85.42,85.46,11900.0,55.053,55.053,54.9693,54.995,11900.0
2007-04-12 11:05:00,85.45,85.56,85.41,85.53,30600.0,54.9886,55.0594,54.9629,55.0401,30600.0
2007-04-12 11:10:00,85.53,85.64,85.25,85.28,33100.0,55.0401,55.1109,54.8599,54.8792,33100.0
2007-04-12 11:15:00,85.26,85.28,85.04,85.22,30400.0,54.8663,54.8792,54.7248,54.8406,30400.0
2007-04-12 11:20:00,85.24,85.47,85.13,85.43,41400.0,54.8535,55.0015,54.7827,54.9757,41400.0
2007-04-12 11:25:00,85.44,85.48,85.37,85.47,18100.0,54.9822,55.0079,54.9371,55.0015,18100.0
2007-04-12 11:30:00,85.46,85.51,85.33,85.48,18300.0,54.995,55.0272,54.9114,55.0079,18300.0
2007-04-12 11:35:00,85.5,85.5,85.38,85.4,11300.0,55.0208,55.0208,54.9436,54.9564,11300.0
2007-04-12 11:40:00,85.4,85.45,85.23,85.25,14200.0,54.9564,54.9886,54.847,54.8599,14200.0
2007-04-12 11:45:00,85.25,85.59,85.25,85.58,23200.0,54.8599,55.0787,54.8599,55.0723,23200.0
2007-04-12 11:50:00,85.59,85.7,85.53,85.7,24600.0,55.0787,55.1495,55.0401,55.1495,24600.0
2007-04-12 11:55:00,85.7,85.88,85.61,85.84,29800.0,55.1495,55.2653,55.0916,55.2396,29800.0
2007-04-12 12:00:00,85.83,86.09,85.8,85.91,31200.0,55.2331,55.4005,55.2138,55.2846,31200.0
2007-04-12 12:05:00,85.9,86.02,85.88,86.02,12900.0,55.2782,55.3554,55.2653,55.3554,12900.0
2007-04-12 12:10:00,86.0,86.06,85.9,85.9,7600.0,55.3425,55.3811,55.2782,55.2782,7600.0
2007-04-12 12:15:00,85.91,86.02,85.91,86.02,10600.0,55.2846,55.3554,55.2846,55.3554,10600.0
2007-04-12 12:20:00,86.02,86.04,85.92,85.97,15200.0,55.3554,55.3683,55.2911,55.3232,15200.0
2007-04-12 12:25:00,85.99,86.04,85.95,85.99,7100.0,55.3361,55.3683,55.3104,55.3361,7100.0
2007-04-12 12:30:00,85.99,85.99,85.86,85.99,12900.0,55.3361,55.3361,55.2524,55.3361,12900.0
2007-04-12 12:35:00,85.96,86.01,85.96,86.01,3700.0,55.3168,55.349,55.3168,55.349,3700.0
2007-04-12 12:40:00,86.01,86.22,86.01,86.15,16100.0,55.349,55.4841,55.349,55.4391,16100.0
2007-04-12 12:45:00,86.11,86.29,86.05,86.14,8800.0,55.4133,55.5292,55.3747,55.4326,8800.0
2007-04-12 12:50:00,86.2,86.24,86.17,86.22,3700.0,55.4712,55.497,55.4519,55.4841,3700.0
2007-04-12 12:55:00,86.25,86.25,86.17,86.22,2500.0,55.5034,55.5034,55.4519,55.4841,2500.0
2007-04-12 13:00:00,86.16,86.3,86.16,86.3,16200.0,55.4455,55.5356,55.4455,55.5356,16200.0
2007-04-12 13:05:00,86.29,86.5,86.26,86.49,19000.0,55.5292,55.6643,55.5098,55.6579,19000.0
2007-04-12 13:10:00,86.48,86.48,86.32,86.34,6200.0,55.6514,55.6514,55.5485,55.5613,6200.0
2007-04-12 13:15:00,86.33,86.33,86.21,86.22,5700.0,55.5549,55.5549,55.4777,55.4841,5700.0
2007-04-12 13:20:00,86.19,86.33,86.17,86.32,10200.0,55.4648,55.5549,55.4519,55.5485,10200.0
2007-04-12 13:25:00,86.32,86.4,86.28,86.38,8100.0,55.5485,55.5999,55.5227,55.5871,8100.0
2007-04-12 13:30:00,86.38,86.48,86.38,86.46,8700.0,55.5871,55.6514,55.5871,55.6386,8700.0
2007-04-12 13:35:00,86.47,86.5,86.38,86.41,20600.0,55.645,55.6643,55.5871,55.6064,20600.0
2007-04-12 13:40:00,86.41,86.41,86.21,86.21,8300.0,55.6064,55.6064,55.4777,55.4777,8300.0
2007-04-12 13:45:00,86.21,86.21,86.06,86.08,8000.0,55.4777,55.4777,55.3811,55.394,8000.0
2007-04-12 13:50:00,86.09,86.29,86.09,86.26,9500.0,55.4005,55.5292,55.4005,55.5098,9500.0
2007-04-12 13:55:00,86.26,86.32,86.24,86.32,9500.0,55.5098,55.5485,55.497,55.5485,9500.0
2007-04-12 14:00:00,86.26,86.27,86.17,86.27,16000.0,55.5098,55.5163,55.4519,55.5163,16000.0
2007-04-12 14:05:00,86.24,86.27,86.1,86.21,8500.0,55.497,55.5163,55.4069,55.4777,8500.0
2007-04-12 14:10:00,86.22,86.32,86.21,86.25,7100.0,55.4841,55.5485,55.4777,55.5034,7100.0
2007-04-12 14:15:00,86.24,86.24,86.15,86.15,7200.0,55.497,55.497,55.4391,55.4391,7200.0
2007-04-12 14:20:00,86.12,86.3,86.09,86.3,10800.0,55.4198,55.5356,55.4005,55.5356,10800.0
2007-04-12 14:25:00,86.29,86.33,86.13,86.17,9000.0,55.5292,55.5549,55.4262,55.4519,9000.0
2007-04-12 14:30:00,86.18,86.18,86.08,86.08,6700.0,55.4584,55.4584,55.394,55.394,6700.0
2007-04-12 14:35:00,86.08,86.26,86.08,86.26,8000.0,55.394,55.5098,55.394,55.5098,8000.0
2007-04-12 14:40:00,86.26,86.26,86.14,86.16,15000.0,55.5098,55.5098,55.4326,55.4455,15000.0
2007-04-12 14:45:00,86.17,86.18,86.07,86.15,10900.0,55.4519,55.4584,55.3876,55.4391,10900.0
2007-04-12 14:50:00,86.16,86.22,86.15,86.19,11200.0,55.4455,55.4841,55.4391,55.4648,11200.0
2007-04-12 14:55:00,86.19,86.28,86.18,86.25,12500.0,55.4648,55.5227,55.4584,55.5034,12500.0
2007-04-12 15:00:00,86.24,86.38,86.24,86.38,12200.0,55.497,55.5871,55.497,55.5871,12200.0
2007-04-12 15:05:00,86.38,86.42,86.3,86.4,12200.0,55.5871,55.6128,55.5356,55.5999,12200.0
2007-04-12 15:10:00,86.38,86.42,86.33,86.4,9700.0,55.5871,55.6128,55.5549,55.5999,9700.0
2007-04-12 15:15:00,86.38,86.38,86.25,86.29,20000.0,55.5871,55.5871,55.5034,55.5292,20000.0
2007-04-12 15:20:00,86.29,86.35,86.28,86.32,19500.0,55.5292,55.5678,55.5227,55.5485,19500.0
2007-04-12 15:25:00,86.31,86.31,86.15,86.26,24400.0,55.542,55.542,55.4391,55.5098,24400.0
2007-04-12 15:30:00,86.26,86.26,86.15,86.25,16600.0,55.5098,55.5098,55.4391,55.5034,16600.0
2007-04-12 15:35:00,86.24,86.4,86.24,86.34,18800.0,55.497,55.5999,55.497,55.5613,18800.0
2007-04-12 15:40:00,86.33,86.38,86.27,86.29,15800.0,55.5549,55.5871,55.5163,55.5292,15800.0
2007-04-12 15:45:00,86.28,86.3,86.14,86.25,25400.0,55.5227,55.5356,55.4326,55.5034,25400.0
2007-04-12 15:50:00,86.26,86.3,86.11,86.26,42400.0,55.5098,55.5356,55.4133,55.5098,42400.0
2007-04-12 15:55:00,86.25,86.49,86.25,86.49,112200.0,55.5034,55.6579,55.5034,55.6579,112200.0
2007-04-13 09:30:00,86.7,87.0,86.55,86.8,42100.0,55.793,55.9861,55.6965,55.8573,42100.0
2007-04-13 09:35:00,86.81,86.89,86.36,86.51,33500.0,55.8638,55.9153,55.5742,55.6707,33500.0
2007-04-13 09:40:00,86.5,86.59,86.01,86.24,24800.0,55.6643,55.7222,55.349,55.497,24800.0
2007-04-13 09:45:00,86.24,86.68,86.24,86.28,24100.0,55.497,55.7801,55.497,55.5227,24100.0
2007-04-13 09:50:00,86.29,86.7,86.29,86.54,27800.0,55.5292,55.793,55.5292,55.69,27800.0
2007-04-13 09:55:00,86.59,86.97,86.59,86.74,20900.0,55.7222,55.9667,55.7222,55.8187,20900.0
2007-04-13 10:00:00,86.75,86.79,86.58,86.62,24600.0,55.8252,55.8509,55.7158,55.7415,24600.0
2007-04-13 10:05:00,86.6,86.6,86.23,86.3,25300.0,55.7286,55.7286,55.4905,55.5356,25300.0
2007-04-13 10:10:00,86.3,86.4,86.21,86.24,13500.0,55.5356,55.5999,55.4777,55.497,13500.0
2007-04-13 10:15:00,86.23,86.34,86.02,86.26,18400.0,55.4905,55.5613,55.3554,55.5098,18400.0
2007-04-13 10:20:00,86.32,86.72,86.26,86.71,26000.0,55.5485,55.8059,55.5098,55.7994,26000.0
2007-04-13 10:25:00,86.75,86.75,86.41,86.41,14000.0,55.8252,55.8252,55.6064,55.6064,14000.0
2007-04-13 10:30:00,86.44,86.67,86.37,86.65,20000.0,55.6257,55.7737,55.5806,55.7608,20000.0
2007-04-13 10:35:00,86.65,87.59,86.65,87.42,89600.0,55.7608,56.3657,55.7608,56.2563,89600.0
2007-04-13 10:40:00,87.45,87.69,87.4,87.62,58100.0,56.2756,56.4301,56.2435,56.385,58100.0
2007-04-13 10:45:00,87.58,88.03,87.55,87.89,106200.0,56.3593,56.6489,56.34,56.5588,106200.0
2007-04-13 10:50:00,87.9,88.2,87.74,87.78,83100.0,56.5652,56.7583,56.4623,56.488,83100.0
2007-04-13 10:55:00,87.76,87.97,87.72,87.72,23000.0,56.4751,56.6103,56.4494,56.4494,23000.0
2007-04-13 11:00:00,87.73,87.8,87.71,87.79,21400.0,56.4558,56.5009,56.4429,56.4944,21400.0
2007-04-13 11:05:00,87.79,88.15,87.76,88.01,97400.0,56.4944,56.7261,56.4751,56.636,97400.0
2007-04-13 11:10:00,88.01,88.07,87.84,88.03,21900.0,56.636,56.6746,56.5266,56.6489,21900.0
2007-04-13 11:15:00,87.99,88.02,87.9,87.96,16000.0,56.6231,56.6424,56.5652,56.6038,16000.0
2007-04-13 11:20:00,87.95,88.24,87.85,88.24,31500.0,56.5974,56.784,56.533,56.784,31500.0
2007-04-13 11:25:00,88.24,88.43,88.1,88.12,43200.0,56.784,56.9063,56.6939,56.7068,43200.0
2007-04-13 11:30:00,88.18,88.22,87.95,88.18,23500.0,56.7454,56.7711,56.5974,56.7454,23500.0
2007-04-13 11:35:00,88.15,88.28,87.97,88.23,16700.0,56.7261,56.8098,56.6103,56.7776,16700.0
2007-04-13 11:40:00,88.2,88.38,88.12,88.38,32900.0,56.7583,56.8741,56.7068,56.8741,32900.0
2007-04-13 11:45:00,88.35,88.4,88.25,88.39,30700.0,56.8548,56.887,56.7904,56.8805,30700.0
2007-04-13 11:50:00,88.35,88.61,88.31,88.56,64600.0,56.8548,57.0221,56.8291,56.9899,64600.0
2007-04-13 11:55:00,88.59,88.8,88.52,88.56,51400.0,57.0092,57.1444,56.9642,56.9899,51400.0
2007-04-13 12:00:00,88.55,88.75,88.54,88.61,15900.0,56.9835,57.1122,56.9771,57.0221,15900.0
2007-04-13 12:05:00,88.62,88.88,88.6,88.84,38900.0,57.0286,57.1959,57.0157,57.1701,38900.0
2007-04-13 12:10:00,88.87,88.91,88.7,88.77,29400.0,57.1894,57.2152,57.08,57.1251,29400.0
2007-04-13 12:15:00,88.79,88.79,88.66,88.7,17300.0,57.1379,57.1379,57.0543,57.08,17300.0
2007-04-13 12:20:00,88.7,88.7,88.58,88.67,20100.0,57.08,57.08,57.0028,57.0607,20100.0
2007-04-13 12:25:00,88.68,88.79,88.55,88.58,43000.0,57.0672,57.1379,56.9835,57.0028,43000.0
2007-04-13 12:30:00,88.55,88.66,88.43,88.66,15200.0,56.9835,57.0543,56.9063,57.0543,15200.0
2007-04-13 12:35:00,88.66,88.73,88.63,88.73,10200.0,57.0543,57.0993,57.035,57.0993,10200.0
2007-04-13 12:40:00,88.73,88.9,88.73,88.86,27200.0,57.0993,57.2087,57.0993,57.183,27200.0
2007-04-13 12:45:00,88.87,88.89,88.8,88.84,7500.0,57.1894,57.2023,57.1444,57.1701,7500.0
2007-04-13 12:50:00,88.81,88.88,88.76,88.84,17600.0,57.1508,57.1959,57.1186,57.1701,17600.0
2007-04-13 12:55:00,88.85,88.88,88.5,88.59,23600.0,57.1766,57.1959,56.9513,57.0092,23600.0
2007-04-13 13:00:00,88.59,88.72,88.54,88.64,16700.0,57.0092,57.0929,56.9771,57.0414,16700.0
2007-04-13 13:05:00,88.65,88.65,88.31,88.45,26200.0,57.0479,57.0479,56.8291,56.9192,26200.0
2007-04-13 13:10:00,88.43,88.53,88.32,88.49,22900.0,56.9063,56.9706,56.8355,56.9449,22900.0
2007-04-13 13:15:00,88.38,88.5,88.24,88.41,29900.0,56.8741,56.9513,56.784,56.8934,29900.0
2007-04-13 13:20:00,88.41,88.55,88.41,88.41,7900.0,56.8934,56.9835,56.8934,56.8934,7900.0
2007-04-13 13:25:00,88.43,88.43,88.31,88.31,11800.0,56.9063,56.9063,56.8291,56.8291,11800.0
2007-04-13 13:30:00,88.32,88.47,88.25,88.47,19800.0,56.8355,56.932,56.7904,56.932,19800.0
2007-04-13 13:35:00,88.45,88.68,88.43,88.67,34500.0,56.9192,57.0672,56.9063,57.0607,34500.0
2007-04-13 13:40:00,88.68,88.74,88.55,88.63,22700.0,57.0672,57.1058,56.9835,57.035,22700.0
2007-04-13 13:45:00,88.63,88.77,88.63,88.77,19000.0,57.035,57.1251,57.035,57.1251,19000.0
2007-04-13 13:50:00,88.77,88.78,88.6,88.68,14600.0,57.1251,57.1315,57.0157,57.0672,14600.0
2007-04-13 13:55:00,88.68,88.88,88.67,88.88,33500.0,57.0672,57.1959,57.0607,57.1959,33500.0
2007-04-13 14:00:00,88.88,89.2,88.88,89.14,50100.0,57.1959,57.4018,57.1959,57.3632,50100.0
2007-04-13 14:05:00,89.14,89.23,88.82,88.97,26600.0,57.3632,57.4211,57.1573,57.2538,26600.0
2007-04-13 14:10:00,88.95,89.13,88.92,89.1,17100.0,57.2409,57.3567,57.2216,57.3374,17100.0
2007-04-13 14:15:00,89.1,89.18,88.84,88.96,14300.0,57.3374,57.3889,57.1701,57.2473,14300.0
2007-04-13 14:20:00,88.97,89.09,88.62,88.78,33900.0,57.2538,57.331,57.0286,57.1315,33900.0
2007-04-13 14:25:00,88.75,88.83,88.62,88.67,10300.0,57.1122,57.1637,57.0286,57.0607,10300.0
2007-04-13 14:30:00,88.67,88.86,88.67,88.86,10000.0,57.0607,57.183,57.0607,57.183,10000.0
2007-04-13 14:35:00,88.84,88.98,88.84,88.9,9600.0,57.1701,57.2602,57.1701,57.2087,9600.0
2007-04-13 14:40:00,88.87,88.9,88.74,88.75,12300.0,57.1894,57.2087,57.1058,57.1122,12300.0
2007-04-13 14:45:00,88.8,88.99,88.8,88.82,12500.0,57.1444,57.2667,57.1444,57.1573,12500.0
2007-04-13 14:50:00,88.8,89.2,88.8,89.0,29500.0,57.1444,57.4018,57.1444,57.2731,29500.0
2007-04-13 14:55:00,89.0,89.2,88.94,89.1,22100.0,57.2731,57.4018,57.2345,57.3374,22100.0
2007-04-13 15:00:00,89.1,89.16,88.9,89.0,32500.0,57.3374,57.3761,57.2087,57.2731,32500.0
2007-04-13 15:05:00,89.02,89.15,88.86,88.86,11400.0,57.286,57.3696,57.183,57.183,11400.0
2007-04-13 15:10:00,88.9,89.14,88.85,88.93,16300.0,57.2087,57.3632,57.1766,57.228,16300.0
2007-04-13 15:15:00,88.93,88.95,88.6,88.76,14600.0,57.228,57.2409,57.0157,57.1186,14600.0
2007-04-13 15:20:00,88.76,88.85,88.66,88.8,19200.0,57.1186,57.1766,57.0543,57.1444,19200.0
2007-04-13 15:25:00,88.76,88.81,88.53,88.68,22900.0,57.1186,57.1508,56.9706,57.0672,22900.0
2007-04-13 15:30:00,88.68,88.71,88.5,88.5,31300.0,57.0672,57.0865,56.9513,56.9513,31300.0
2007-04-13 15:35:00,88.53,88.61,88.27,88.38,39900.0,56.9706,57.0221,56.8033,56.8741,39900.0
2007-04-13 15:40:00,88.35,88.5,88.2,88.32,62500.0,56.8548,56.9513,56.7583,56.8355,62500.0
2007-04-13 15:45:00,88.29,88.33,88.09,88.11,23200.0,56.8162,56.8419,56.6875,56.7004,23200.0
2007-04-13 15:50:00,88.09,88.18,88.08,88.12,50100.0,56.6875,56.7454,56.6811,56.7068,50100.0
2007-04-13 15:55:00,88.12,88.23,88.12,88.21,78400.0,56.7068,56.7776,56.7068,56.7647,78400.0
2007-04-16 09:30:00,88.5,88.87,88.5,88.74,47700.0,56.9513,57.1894,56.9513,57.1058,47700.0
2007-04-16 09:35:00,88.76,88.81,88.5,88.79,22500.0,57.1186,57.1508,56.9513,57.1379,22500.0
2007-04-16 09:40:00,88.8,89.05,88.79,88.84,38300.0,57.1444,57.3053,57.1379,57.1701,38300.0
2007-04-16 09:45:00,88.82,88.96,88.56,88.65,38200.0,57.1573,57.2473,56.9899,57.0479,38200.0
2007-04-16 09:50:00,88.65,88.66,87.95,87.97,64800.0,57.0479,57.0543,56.5974,56.6103,64800.0
2007-04-16 09:55:00,87.96,88.27,87.96,88.21,21200.0,56.6038,56.8033,56.6038,56.7647,21200.0
2007-04-16 10:00:00,88.21,88.22,87.88,87.92,17100.0,56.7647,56.7711,56.5523,56.5781,17100.0
2007-04-16 10:05:00,87.92,87.92,87.71,87.73,17400.0,56.5781,56.5781,56.4429,56.4558,17400.0
2007-04-16 10:10:00,87.71,87.71,87.52,87.65,23900.0,56.4429,56.4429,56.3207,56.4043,23900.0
2007-04-16 10:15:00,87.68,87.95,87.6,87.7,38800.0,56.4236,56.5974,56.3722,56.4365,38800.0
2007-04-16 10:20:00,87.7,87.77,87.7,87.71,5500.0,56.4365,56.4816,56.4365,56.4429,5500.0
2007-04-16 10:25:00,87.68,87.72,87.51,87.69,11700.0,56.4236,56.4494,56.3142,56.4301,11700.0
2007-04-16 10:30:00,87.72,87.78,87.67,87.74,5900.0,56.4494,56.488,56.4172,56.4623,5900.0
2007-04-16 10:35:00,87.74,87.95,87.74,87.87,14800.0,56.4623,56.5974,56.4623,56.5459,14800.0
2007-04-16 10:40:00,87.86,88.07,87.85,88.04,14200.0,56.5395,56.6746,56.533,56.6553,14200.0
2007-04-16 10:45:00,88.04,88.04,87.84,87.88,13400.0,56.6553,56.6553,56.5266,56.5523,13400.0
2007-04-16 10:50:00,87.88,88.18,87.88,88.12,15000.0,56.5523,56.7454,56.5523,56.7068,15000.0
2007-04-16 10:55:00,88.12,88.15,88.04,88.08,5500.0,56.7068,56.7261,56.6553,56.6811,5500.0
2007-04-16 11:00:00,88.08,88.13,87.96,87.99,11300.0,56.6811,56.7132,56.6038,56.6231,11300.0
2007-04-16 11:05:00,87.97,87.99,87.88,87.99,8100.0,56.6103,56.6231,56.5523,56.6231,8100.0
2007-04-16 11:10:00,87.99,88.0,87.81,87.82,6600.0,56.6231,56.6296,56.5073,56.5137,6600.0
2007-04-16 11:15:00,87.85,87.91,87.8,87.83,12700.0,56.533,56.5717,56.5009,56.5202,12700.0
2007-04-16 11:20:00,87.83,87.98,87.8,87.98,6100.0,56.5202,56.6167,56.5009,56.6167,6100.0
2007-04-16 11:25:00,87.97,87.98,87.81,87.85,16000.0,56.6103,56.6167,56.5073,56.533,16000.0
2007-04-16 11:30:00,87.83,88.04,87.83,88.04,13800.0,56.5202,56.6553,56.5202,56.6553,13800.0
2007-04-16 11:35:00,88.02,88.25,87.92,88.25,16500.0,56.6424,56.7904,56.5781,56.7904,16500.0
2007-04-16 11:40:00,88.25,88.54,88.19,88.47,31800.0,56.7904,56.9771,56.7518,56.932,31800.0
2007-04-16 11:45:00,88.46,88.71,88.46,88.71,15700.0,56.9256,57.0865,56.9256,57.0865,15700.0
2007-04-16 11:50:00,88.71,88.91,88.65,88.78,31400.0,57.0865,57.2152,57.0479,57.1315,31400.0
2007-04-16 11:55:00,88.79,88.9,88.76,88.84,16300.0,57.1379,57.2087,57.1186,57.1701,16300.0
2007-04-16 12:00:00,88.8,88.88,88.76,88.81,10500.0,57.1444,57.1959,57.1186,57.1508,10500.0
2007-04-16 12:05:00,88.81,88.85,88.78,88.84,14200.0,57.1508,57.1766,57.1315,57.1701,14200.0
2007-04-16 12:10:00,88.85,88.85,88.63,88.65,13000.0,57.1766,57.1766,57.035,57.0479,13000.0
2007-04-16 12:15:00,88.65,88.7,88.63,88.66,14000.0,57.0479,57.08,57.035,57.0543,14000.0
2007-04-16 12:20:00,88.66,88.8,88.63,88.78,14100.0,57.0543,57.1444,57.035,57.1315,14100.0
2007-04-16 12:25:00,88.76,88.92,88.75,88.88,12200.0,57.1186,57.2216,57.1122,57.1959,12200.0
2007-04-16 12:30:00,88.88,88.89,88.65,88.65,8500.0,57.1959,57.2023,57.0479,57.0479,8500.0
2007-04-16 12:35:00,88.68,88.68,88.65,88.67,6600.0,57.0672,57.0672,57.0479,57.0607,6600.0
2007-04-16 12:40:00,88.65,88.7,88.65,88.7,8800.0,57.0479,57.08,57.0479,57.08,8800.0
2007-04-16 12:45:00,88.69,88.7,88.65,88.65,2000.0,57.0736,57.08,57.0479,57.0479,2000.0
2007-04-16 12:50:00,88.65,88.66,88.55,88.6,10600.0,57.0479,57.0543,56.9835,57.0157,10600.0
2007-04-16 12:55:00,88.56,88.57,88.46,88.47,11300.0,56.9899,56.9964,56.9256,56.932,11300.0
2007-04-16 13:00:00,88.45,88.56,88.45,88.54,4000.0,56.9192,56.9899,56.9192,56.9771,4000.0
2007-04-16 13:05:00,88.54,88.54,88.5,88.51,3100.0,56.9771,56.9771,56.9513,56.9578,3100.0
2007-04-16 13:10:00,88.5,88.51,88.47,88.5,12800.0,56.9513,56.9578,56.932,56.9513,12800.0
2007-04-16 13:15:00,88.49,88.52,88.48,88.51,17400.0,56.9449,56.9642,56.9385,56.9578,17400.0
2007-04-16 13:20:00,88.51,88.51,88.48,88.5,24600.0,56.9578,56.9578,56.9385,56.9513,24600.0
2007-04-16 13:25:00,88.5,88.55,88.49,88.54,7200.0,56.9513,56.9835,56.9449,56.9771,7200.0
2007-04-16 13:30:00,88.53,88.53,88.49,88.53,8600.0,56.9706,56.9706,56.9449,56.9706,8600.0
2007-04-16 13:35:00,88.52,88.52,88.49,88.51,3600.0,56.9642,56.9642,56.9449,56.9578,3600.0
2007-04-16 13:40:00,88.49,88.53,88.49,88.52,7100.0,56.9449,56.9706,56.9449,56.9642,7100.0
2007-04-16 13:45:00,88.52,88.52,88.26,88.26,21700.0,56.9642,56.9642,56.7969,56.7969,21700.0
2007-04-16 13:50:00,88.24,88.28,87.96,88.13,36000.0,56.784,56.8098,56.6038,56.7132,36000.0
2007-04-16 13:55:00,88.11,88.12,88.07,88.07,9200.0,56.7004,56.7068,56.6746,56.6746,9200.0
2007-04-16 14:00:00,88.09,88.1,88.03,88.05,11400.0,56.6875,56.6939,56.6489,56.6617,11400.0
2007-04-16 14:05:00,88.06,88.11,88.05,88.05,10500.0,56.6682,56.7004,56.6617,56.6617,10500.0
2007-04-16 14:10:00,88.05,88.08,87.98,88.06,11400.0,56.6617,56.6811,56.6167,56.6682,11400.0
2007-04-16 14:15:00,88.07,88.18,88.07,88.1,8400.0,56.6746,56.7454,56.6746,56.6939,8400.0
2007-04-16 14:20:00,88.1,88.16,88.09,88.15,10200.0,56.6939,56.7325,56.6875,56.7261,10200.0
2007-04-16 14:25:00,88.14,88.14,87.95,88.05,27300.0,56.7197,56.7197,56.5974,56.6617,27300.0
2007-04-16 14:30:00,88.05,88.12,88.05,88.12,4900.0,56.6617,56.7068,56.6617,56.7068,4900.0
2007-04-16 14:35:00,88.12,88.34,88.11,88.3,7000.0,56.7068,56.8484,56.7004,56.8226,7000.0
2007-04-16 14:40:00,88.3,88.39,88.19,88.22,5600.0,56.8226,56.8805,56.7518,56.7711,5600.0
2007-04-16 14:45:00,88.22,88.22,88.15,88.16,11200.0,56.7711,56.7711,56.7261,56.7325,11200.0
2007-04-16 14:50:00,88.15,88.17,88.11,88.11,6900.0,56.7261,56.739,56.7004,56.7004,6900.0
2007-04-16 14:55:00,88.12,88.23,88.11,88.23,7800.0,56.7068,56.7776,56.7004,56.7776,7800.0
2007-04-16 15:00:00,88.23,88.28,88.22,88.26,4000.0,56.7776,56.8098,56.7711,56.7969,4000.0
2007-04-16 15:05:00,88.25,88.3,88.2,88.28,11900.0,56.7904,56.8226,56.7583,56.8098,11900.0
2007-04-16 15:10:00,88.26,88.26,88.22,88.25,6500.0,56.7969,56.7969,56.7711,56.7904,6500.0
2007-04-16 15:15:00,88.25,88.28,88.23,88.26,5200.0,56.7904,56.8098,56.7776,56.7969,5200.0
2007-04-16 15:20:00,88.27,88.28,88.23,88.25,11100.0,56.8033,56.8098,56.7776,56.7904,11100.0
2007-04-16 15:25:00,88.25,88.25,88.19,88.23,10600.0,56.7904,56.7904,56.7518,56.7776,10600.0
2007-04-16 15:30:00,88.23,88.35,88.23,88.26,13000.0,56.7776,56.8548,56.7776,56.7969,13000.0
2007-04-16 15:35:00,88.26,88.35,88.16,88.23,21400.0,56.7969,56.8548,56.7325,56.7776,21400.0
2007-04-16 15:40:00,88.23,88.35,88.21,88.25,12600.0,56.7776,56.8548,56.7647,56.7904,12600.0
2007-04-16 15:45:00,88.25,88.31,88.16,88.16,14900.0,56.7904,56.8291,56.7325,56.7325,14900.0
2007-04-16 15:50:00,88.14,88.33,88.1,88.25,15500.0,56.7197,56.8419,56.6939,56.7904,15500.0
2007-04-16 15:55:00,88.26,88.38,88.19,88.27,26800.0,56.7969,56.8741,56.7518,56.8033,26800.0
2007-04-17 09:30:00,88.5,89.5,88.23,88.25,46100.0,56.9513,57.5948,56.7776,56.7904,46100.0
2007-04-17 09:35:00,88.24,88.3,88.0,88.16,22900.0,56.784,56.8226,56.6296,56.7325,22900.0
2007-04-17 09:40:00,88.14,88.28,88.02,88.05,16100.0,56.7197,56.8098,56.6424,56.6617,16100.0
2007-04-17 09:45:00,88.05,88.2,88.0,88.12,29100.0,56.6617,56.7583,56.6296,56.7068,29100.0
2007-04-17 09:50:00,88.12,88.2,87.37,87.64,67700.0,56.7068,56.7583,56.2242,56.3979,67700.0
2007-04-17 09:55:00,87.61,87.65,87.26,87.52,34100.0,56.3786,56.4043,56.1534,56.3207,34100.0
2007-04-17 10:00:00,87.5,87.74,87.47,87.72,27400.0,56.3078,56.4623,56.2885,56.4494,27400.0
2007-04-17 10:05:00,87.73,87.93,87.55,87.93,41000.0,56.4558,56.5845,56.34,56.5845,41000.0
2007-04-17 10:10:00,87.93,88.0,87.7,87.7,23400.0,56.5845,56.6296,56.4365,56.4365,23400.0
2007-04-17 10:15:00,87.69,87.88,87.56,87.81,19100.0,56.4301,56.5523,56.3464,56.5073,19100.0
2007-04-17 10:20:00,87.81,87.93,87.72,87.72,13700.0,56.5073,56.5845,56.4494,56.4494,13700.0
2007-04-17 10:25:00,87.74,87.76,87.69,87.75,20800.0,56.4623,56.4751,56.4301,56.4687,20800.0
2007-04-17 10:30:00,87.75,87.77,87.73,87.75,6700.0,56.4687,56.4816,56.4558,56.4687,6700.0
2007-04-17 10:35:00,87.75,87.77,87.68,87.7,19600.0,56.4687,56.4816,56.4236,56.4365,19600.0
2007-04-17 10:40:00,87.7,87.88,87.68,87.82,13600.0,56.4365,56.5523,56.4236,56.5137,13600.0
2007-04-17 10:45:00,87.78,87.91,87.78,87.91,7700.0,56.488,56.5717,56.488,56.5717,7700.0
2007-04-17 10:50:00,87.96,88.06,87.9,87.93,15300.0,56.6038,56.6682,56.5652,56.5845,15300.0
2007-04-17 10:55:00,87.93,87.99,87.85,87.87,5900.0,56.5845,56.6231,56.533,56.5459,5900.0
2007-04-17 11:00:00,87.85,87.85,87.7,87.83,7100.0,56.533,56.533,56.4365,56.5202,7100.0
2007-04-17 11:05:00,87.83,87.87,87.78,87.8,6000.0,56.5202,56.5459,56.488,56.5009,6000.0
2007-04-17 11:10:00,87.78,87.83,87.78,87.81,4300.0,56.488,56.5202,56.488,56.5073,4300.0
2007-04-17 11:15:00,87.81,87.84,87.75,87.75,11600.0,56.5073,56.5266,56.4687,56.4687,11600.0
2007-04-17 11:20:00,87.79,87.79,87.75,87.76,3800.0,56.4944,56.4944,56.4687,56.4751,3800.0
2007-04-17 11:25:00,87.75,87.76,87.75,87.76,4300.0,56.4687,56.4751,56.4687,56.4751,4300.0
2007-04-17 11:30:00,87.76,87.83,87.76,87.82,6400.0,56.4751,56.5202,56.4751,56.5137,6400.0
2007-04-17 11:35:00,87.82,87.9,87.81,87.9,4400.0,56.5137,56.5652,56.5073,56.5652,4400.0
2007-04-17 11:40:00,87.9,87.94,87.88,87.92,6100.0,56.5652,56.591,56.5523,56.5781,6100.0
2007-04-17 11:45:00,87.92,87.99,87.82,87.89,10900.0,56.5781,56.6231,56.5137,56.5588,10900.0
2007-04-17 11:50:00,87.89,88.15,87.88,88.15,15300.0,56.5588,56.7261,56.5523,56.7261,15300.0
2007-04-17 11:55:00,88.15,88.16,88.04,88.04,8900.0,56.7261,56.7325,56.6553,56.6553,8900.0
2007-04-17 12:00:00,88.01,88.01,87.95,88.0,9100.0,56.636,56.636,56.5974,56.6296,9100.0
2007-04-17 12:05:00,88.0,88.03,87.99,88.0,4900.0,56.6296,56.6489,56.6231,56.6296,4900.0
2007-04-17 12:10:00,88.0,88.0,87.99,87.99,3300.0,56.6296,56.6296,56.6231,56.6231,3300.0
2007-04-17 12:15:00,87.99,88.13,87.97,88.13,16800.0,56.6231,56.7132,56.6103,56.7132,16800.0
2007-04-17 12:20:00,88.15,88.15,88.08,88.09,5800.0,56.7261,56.7261,56.6811,56.6875,5800.0
2007-04-17 12:25:00,88.09,88.14,88.07,88.07,5400.0,56.6875,56.7197,56.6746,56.6746,5400.0
2007-04-17 12:30:00,88.08,88.12,88.06,88.1,9800.0,56.6811,56.7068,56.6682,56.6939,9800.0
2007-04-17 12:35:00,88.1,88.1,88.0,88.03,16400.0,56.6939,56.6939,56.6296,56.6489,16400.0
2007-04-17 12:40:00,88.05,88.05,87.99,88.03,23700.0,56.6617,56.6617,56.6231,56.6489,23700.0
2007-04-17 12:45:00,88.02,88.05,87.97,88.04,19100.0,56.6424,56.6617,56.6103,56.6553,19100.0
2007-04-17 12:50:00,88.05,88.1,88.0,88.05,11400.0,56.6617,56.6939,56.6296,56.6617,11400.0
2007-04-17 12:55:00,88.04,88.09,88.01,88.03,8800.0,56.6553,56.6875,56.636,56.6489,8800.0
2007-04-17 13:00:00,88.03,88.09,88.03,88.09,4600.0,56.6489,56.6875,56.6489,56.6875,4600.0
2007-04-17 13:05:00,88.08,88.1,88.02,88.1,12400.0,56.6811,56.6939,56.6424,56.6939,12400.0
2007-04-17 13:10:00,88.11,88.11,87.77,87.78,17400.0,56.7004,56.7004,56.4816,56.488,17400.0
2007-04-17 13:15:00,87.75,87.81,87.75,87.77,12900.0,56.4687,56.5073,56.4687,56.4816,12900.0
2007-04-17 13:20:00,87.77,87.78,87.7,87.7,4500.0,56.4816,56.488,56.4365,56.4365,4500.0
2007-04-17 13:25:00,87.7,87.78,87.7,87.78,10000.0,56.4365,56.488,56.4365,56.488,10000.0
2007-04-17 13:30:00,87.78,87.78,87.68,87.68,8100.0,56.488,56.488,56.4236,56.4236,8100.0
2007-04-17 13:35:00,87.71,87.76,87.69,87.75,12600.0,56.4429,56.4751,56.4301,56.4687,12600.0
2007-04-17 13:40:00,87.76,87.84,87.75,87.8,6100.0,56.4751,56.5266,56.4687,56.5009,6100.0
2007-04-17 13:45:00,87.79,87.88,87.77,87.84,10600.0,56.4944,56.5523,56.4816,56.5266,10600.0
2007-04-17 13:50:00,87.79,87.84,87.76,87.76,2200.0,56.4944,56.5266,56.4751,56.4751,2200.0
2007-04-17 13:55:00,87.77,87.82,87.75,87.81,8300.0,56.4816,56.5137,56.4687,56.5073,8300.0
2007-04-17 14:00:00,87.78,87.91,87.78,87.88,9000.0,56.488,56.5717,56.488,56.5523,9000.0
2007-04-17 14:05:00,87.88,87.88,87.75,87.75,2900.0,56.5523,56.5523,56.4687,56.4687,2900.0
2007-04-17 14:10:00,87.76,87.86,87.76,87.84,4300.0,56.4751,56.5395,56.4751,56.5266,4300.0
2007-04-17 14:15:00,87.82,88.03,87.81,87.98,6100.0,56.5137,56.6489,56.5073,56.6167,6100.0
2007-04-17 14:20:00,87.97,88.1,87.91,88.04,11800.0,56.6103,56.6939,56.5717,56.6553,11800.0
2007-04-17 14:25:00,88.0,88.05,87.8,87.86,9800.0,56.6296,56.6617,56.5009,56.5395,9800.0
2007-04-17 14:30:00,87.83,87.9,87.75,87.76,8400.0,56.5202,56.5652,56.4687,56.4751,8400.0
2007-04-17 14:35:00,87.79,87.79,87.67,87.75,14100.0,56.4944,56.4944,56.4172,56.4687,14100.0
2007-04-17 14:40:00,87.72,87.91,87.72,87.9,8200.0,56.4494,56.5717,56.4494,56.5652,8200.0
2007-04-17 14:45:00,87.9,87.91,87.73,87.77,4800.0,56.5652,56.5717,56.4558,56.4816,4800.0
2007-04-17 14:50:00,87.77,87.86,87.7,87.76,6100.0,56.4816,56.5395,56.4365,56.4751,6100.0
2007-04-17 14:55:00,87.8,87.8,87.7,87.75,12400.0,56.5009,56.5009,56.4365,56.4687,12400.0
2007-04-17 15:00:00,87.71,87.75,87.7,87.72,4600.0,56.4429,56.4687,56.4365,56.4494,4600.0
2007-04-17 15:05:00,87.73,87.75,87.68,87.73,7200.0,56.4558,56.4687,56.4236,56.4558,7200.0
2007-04-17 15:10:00,87.72,87.8,87.68,87.77,16500.0,56.4494,56.5009,56.4236,56.4816,16500.0
2007-04-17 15:15:00,87.77,87.77,87.69,87.74,15200.0,56.4816,56.4816,56.4301,56.4623,15200.0
2007-04-17 15:20:00,87.75,87.86,87.75,87.8,6300.0,56.4687,56.5395,56.4687,56.5009,6300.0
2007-04-17 15:25:00,87.81,87.81,87.71,87.76,11500.0,56.5073,56.5073,56.4429,56.4751,11500.0
2007-04-17 15:30:00,87.74,87.89,87.74,87.87,5600.0,56.4623,56.5588,56.4623,56.5459,5600.0
2007-04-17 15:35:00,87.89,87.96,87.74,87.82,12700.0,56.5588,56.6038,56.4623,56.5137,12700.0
2007-04-17 15:40:00,87.79,87.81,87.7,87.74,15600.0,56.4944,56.5073,56.4365,56.4623,15600.0
2007-04-17 15:45:00,87.76,87.88,87.7,87.86,18500.0,56.4751,56.5523,56.4365,56.5395,18500.0
2007-04-17 15:50:00,87.85,87.89,87.72,87.76,16100.0,56.533,56.5588,56.4494,56.4751,16100.0
2007-04-17 15:55:00,87.81,87.82,87.71,87.78,23200.0,56.5073,56.5137,56.4429,56.488,23200.0
2007-04-18 09:30:00,87.87,88.49,87.56,88.49,62000.0,56.5459,56.9449,56.3464,56.9449,62000.0
2007-04-18 09:35:00,88.49,89.44,88.49,89.43,105900.0,56.9449,57.5562,56.9449,57.5498,105900.0
2007-04-18 09:40:00,89.39,89.43,88.81,88.98,55100.0,57.5241,57.5498,57.1508,57.2602,55100.0
2007-04-18 09:45:00,88.98,90.52,88.91,90.32,235100.0,57.2602,58.2512,57.2152,58.1225,235100.0
2007-04-18 09:50:00,90.36,90.5,89.86,90.12,151700.0,58.1483,58.2384,57.8265,57.9938,151700.0
2007-04-18 09:55:00,90.15,90.67,90.08,90.5,112600.0,58.0131,58.3478,57.9681,58.2384,112600.0
2007-04-18 10:00:00,90.59,91.2,90.3,91.15,153200.0,58.2963,58.6888,58.1097,58.6567,153200.0
2007-04-18 10:05:00,91.15,91.48,91.06,91.17,139100.0,58.6567,58.869,58.5987,58.6695,139100.0
2007-04-18 10:10:00,91.18,91.3,90.9,91.15,127500.0,58.676,58.7532,58.4958,58.6567,127500.0
2007-04-18 10:15:00,91.15,91.6,90.2,91.48,112000.0,58.6567,58.9462,58.0453,58.869,112000.0
2007-04-18 10:20:00,91.46,91.62,91.07,91.19,82900.0,58.8561,58.9591,58.6052,58.6824,82900.0
2007-04-18 10:25:00,91.16,91.19,90.81,90.89,49400.0,58.6631,58.6824,58.4379,58.4893,49400.0
2007-04-18 10:30:00,90.9,90.92,90.51,90.66,80600.0,58.4958,58.5086,58.2448,58.3413,80600.0
2007-04-18 10:35:00,90.68,90.85,90.59,90.74,48500.0,58.3542,58.4636,58.2963,58.3928,48500.0
2007-04-18 10:40:00,90.67,90.84,90.52,90.56,46000.0,58.3478,58.4572,58.2512,58.277,46000.0
2007-04-18 10:45:00,90.56,90.68,90.51,90.57,30800.0,58.277,58.3542,58.2448,58.2834,30800.0
2007-04-18 10:50:00,90.58,90.61,90.13,90.2,71700.0,58.2898,58.3092,58.0003,58.0453,71700.0
2007-04-18 10:55:00,90.16,90.24,89.96,90.05,38300.0,58.0196,58.071,57.8909,57.9488,38300.0
2007-04-18 11:00:00,90.05,90.3,89.89,90.16,57400.0,57.9488,58.1097,57.8458,58.0196,57400.0
2007-04-18 11:05:00,90.2,90.8,90.2,90.65,59600.0,58.0453,58.4314,58.0453,58.3349,59600.0
2007-04-18 11:10:00,90.61,90.7,90.6,90.63,17300.0,58.3092,58.3671,58.3027,58.322,17300.0
2007-04-18 11:15:00,90.64,90.7,90.31,90.61,23300.0,58.3285,58.3671,58.1161,58.3092,23300.0
2007-04-18 11:20:00,90.62,90.88,90.61,90.71,46500.0,58.3156,58.4829,58.3092,58.3735,46500.0
2007-04-18 11:25:00,90.72,90.8,90.66,90.7,13100.0,58.3799,58.4314,58.3413,58.3671,13100.0
2007-04-18 11:30:00,90.68,90.88,90.66,90.8,26900.0,58.3542,58.4829,58.3413,58.4314,26900.0
2007-04-18 11:35:00,90.8,91.01,90.78,90.9,24800.0,58.4314,58.5666,58.4185,58.4958,24800.0
2007-04-18 11:40:00,90.9,90.92,90.68,90.8,22200.0,58.4958,58.5086,58.3542,58.4314,22200.0
2007-04-18 11:45:00,90.75,90.99,90.73,90.9,25800.0,58.3992,58.5537,58.3864,58.4958,25800.0
2007-04-18 11:50:00,90.9,91.0,90.86,90.86,15500.0,58.4958,58.5601,58.47,58.47,15500.0
2007-04-18 11:55:00,90.87,90.93,90.53,90.61,23600.0,58.4765,58.5151,58.2577,58.3092,23600.0
2007-04-18 12:00:00,90.62,90.75,90.6,90.68,19200.0,58.3156,58.3992,58.3027,58.3542,19200.0
2007-04-18 12:05:00,90.68,90.8,90.64,90.68,14100.0,58.3542,58.4314,58.3285,58.3542,14100.0
2007-04-18 12:10:00,90.7,90.75,90.6,90.7,12100.0,58.3671,58.3992,58.3027,58.3671,12100.0
2007-04-18 12:15:00,90.7,90.75,90.66,90.7,16200.0,58.3671,58.3992,58.3413,58.3671,16200.0
2007-04-18 12:20:00,90.7,90.71,90.6,90.62,12400.0,58.3671,58.3735,58.3027,58.3156,12400.0
2007-04-18 12:25:00,90.6,90.82,90.6,90.76,28000.0,58.3027,58.4443,58.3027,58.4057,28000.0
2007-04-18 12:30:00,90.78,90.81,90.64,90.64,12500.0,58.4185,58.4379,58.3285,58.3285,12500.0
2007-04-18 12:35:00,90.61,90.77,90.6,90.69,22800.0,58.3092,58.4121,58.3027,58.3606,22800.0
2007-04-18 12:40:00,90.69,90.73,90.61,90.67,13300.0,58.3606,58.3864,58.3092,58.3478,13300.0
2007-04-18 12:45:00,90.62,90.66,90.4,90.49,10200.0,58.3156,58.3413,58.174,58.2319,10200.0
2007-04-18 12:50:00,90.48,90.79,90.48,90.78,20100.0,58.2255,58.425,58.2255,58.4185,20100.0
2007-04-18 12:55:00,90.84,91.0,90.81,90.92,24000.0,58.4572,58.5601,58.4379,58.5086,24000.0
2007-04-18 13:00:00,90.93,91.45,90.93,91.35,46900.0,58.5151,58.8497,58.5151,58.7854,46900.0
2007-04-18 13:05:00,91.3,91.3,91.06,91.2,23700.0,58.7532,58.7532,58.5987,58.6888,23700.0
2007-04-18 13:10:00,91.2,91.2,91.0,91.04,16600.0,58.6888,58.6888,58.5601,58.5859,16600.0
2007-04-18 13:15:00,91.04,91.29,90.98,91.2,38200.0,58.5859,58.7467,58.5473,58.6888,38200.0
2007-04-18 13:20:00,91.21,91.4,91.17,91.22,32500.0,58.6953,58.8175,58.6695,58.7017,32500.0
2007-04-18 13:25:00,91.23,91.29,91.11,91.15,24000.0,58.7081,58.7467,58.6309,58.6567,24000.0
2007-04-18 13:30:00,91.15,91.15,90.92,90.96,16100.0,58.6567,58.6567,58.5086,58.5344,16100.0
2007-04-18 13:35:00,91.0,91.12,90.95,91.05,54600.0,58.5601,58.6373,58.5279,58.5923,54600.0
2007-04-18 13:40:00,91.06,91.21,90.96,91.2,11300.0,58.5987,58.6953,58.5344,58.6888,11300.0
2007-04-18 13:45:00,91.2,91.25,91.1,91.12,10900.0,58.6888,58.721,58.6245,58.6373,10900.0
2007-04-18 13:50:00,91.09,91.14,90.91,90.92,16300.0,58.618,58.6502,58.5022,58.5086,16300.0
2007-04-18 13:55:00,90.93,91.0,90.88,91.0,11400.0,58.5151,58.5601,58.4829,58.5601,11400.0
2007-04-18 14:00:00,91.0,91.12,90.94,90.97,26600.0,58.5601,58.6373,58.5215,58.5408,26600.0
2007-04-18 14:05:00,90.93,91.16,90.9,91.02,19500.0,58.5151,58.6631,58.4958,58.573,19500.0
2007-04-18 14:10:00,91.03,91.19,91.0,91.03,16700.0,58.5794,58.6824,58.5601,58.5794,16700.0
2007-04-18 14:15:00,91.04,91.5,91.04,91.47,51500.0,58.5859,58.8819,58.5859,58.8626,51500.0
2007-04-18 14:20:00,91.43,91.5,91.18,91.22,67000.0,58.8368,58.8819,58.676,58.7017,67000.0
2007-04-18 14:25:00,91.22,91.43,91.11,91.27,41500.0,58.7017,58.8368,58.6309,58.7339,41500.0
2007-04-18 14:30:00,91.29,91.36,91.12,91.17,40800.0,58.7467,58.7918,58.6373,58.6695,40800.0
2007-04-18 14:35:00,91.19,91.27,91.19,91.27,13100.0,58.6824,58.7339,58.6824,58.7339,13100.0
2007-04-18 14:40:00,91.28,91.29,91.12,91.12,8300.0,58.7403,58.7467,58.6373,58.6373,8300.0
2007-04-18 14:45:00,91.17,91.17,91.01,91.04,13700.0,58.6695,58.6695,58.5666,58.5859,13700.0
2007-04-18 14:50:00,91.05,91.2,91.03,91.16,26400.0,58.5923,58.6888,58.5794,58.6631,26400.0
2007-04-18 14:55:00,91.17,91.45,91.16,91.38,25100.0,58.6695,58.8497,58.6631,58.8047,25100.0
2007-04-18 15:00:00,91.38,91.49,91.35,91.43,21700.0,58.8047,58.8754,58.7854,58.8368,21700.0
2007-04-18 15:05:00,91.43,91.5,91.25,91.35,39200.0,58.8368,58.8819,58.721,58.7854,39200.0
2007-04-18 15:10:00,91.34,91.45,91.28,91.35,28300.0,58.7789,58.8497,58.7403,58.7854,28300.0
2007-04-18 15:15:00,91.31,91.4,91.1,91.4,62300.0,58.7596,58.8175,58.6245,58.8175,62300.0
2007-04-18 15:20:00,91.4,91.47,91.25,91.33,27200.0,58.8175,58.8626,58.721,58.7725,27200.0
2007-04-18 15:25:00,91.32,91.48,91.31,91.36,30200.0,58.766,58.869,58.7596,58.7918,30200.0
2007-04-18 15:30:00,91.37,91.4,91.12,91.12,29300.0,58.7982,58.8175,58.6373,58.6373,29300.0
2007-04-18 15:35:00,91.13,91.26,90.91,91.12,55900.0,58.6438,58.7274,58.5022,58.6373,55900.0
2007-04-18 15:40:00,91.11,91.33,90.94,91.0,59200.0,58.6309,58.7725,58.5215,58.5601,59200.0
2007-04-18 15:45:00,90.98,90.99,90.61,90.7,66400.0,58.5473,58.5537,58.3092,58.3671,66400.0
2007-04-18 15:50:00,90.7,90.75,90.49,90.53,60000.0,58.3671,58.3992,58.2319,58.2577,60000.0
2007-04-18 15:55:00,90.52,90.65,90.5,90.54,82200.0,58.2512,58.3349,58.2384,58.2641,82200.0
2007-04-19 09:30:00,90.0,90.01,89.2,89.3,70200.0,57.9166,57.923,57.4018,57.4661,70200.0
2007-04-19 09:35:00,89.26,89.84,89.05,89.82,93900.0,57.4404,57.8136,57.3053,57.8008,93900.0
2007-04-19 09:40:00,89.84,90.29,89.75,90.25,78300.0,57.8136,58.1032,57.7557,58.0775,78300.0
2007-04-19 09:45:00,90.16,90.25,89.9,89.95,70100.0,58.0196,58.0775,57.8523,57.8844,70100.0
2007-04-19 09:50:00,89.92,89.99,89.1,89.4,51300.0,57.8651,57.9102,57.3374,57.5305,51300.0
2007-04-19 09:55:00,89.42,89.73,89.3,89.5,28000.0,57.5434,57.7429,57.4661,57.5948,28000.0
2007-04-19 10:00:00,89.52,89.55,89.17,89.39,41500.0,57.6077,57.627,57.3825,57.5241,41500.0
2007-04-19 10:05:00,89.4,90.0,89.4,89.83,59600.0,57.5305,57.9166,57.5305,57.8072,59600.0
2007-04-19 10:10:00,89.8,89.8,89.45,89.6,36300.0,57.7879,57.7879,57.5627,57.6592,36300.0
2007-04-19 10:15:00,89.62,89.91,89.54,89.79,28200.0,57.6721,57.8587,57.6206,57.7815,28200.0
2007-04-19 10:20:00,89.85,90.2,89.85,90.12,54800.0,57.8201,58.0453,57.8201,57.9938,54800.0
2007-04-19 10:25:00,90.13,90.5,90.0,90.02,65300.0,58.0003,58.2384,57.9166,57.9295,65300.0
2007-04-19 10:30:00,90.01,90.28,89.98,90.09,25700.0,57.923,58.0968,57.9037,57.9745,25700.0
2007-04-19 10:35:00,90.14,90.25,90.1,90.15,23000.0,58.0067,58.0775,57.981,58.0131,23000.0
2007-04-19 10:40:00,90.19,90.2,89.8,89.88,19100.0,58.0389,58.0453,57.7879,57.8394,19100.0
2007-04-19 10:45:00,89.87,89.87,89.71,89.83,20500.0,57.8329,57.8329,57.73,57.8072,20500.0
2007-04-19 10:50:00,89.83,89.84,89.58,89.74,23700.0,57.8072,57.8136,57.6463,57.7493,23700.0
2007-04-19 10:55:00,89.72,89.78,89.63,89.77,7700.0,57.7364,57.775,57.6785,57.7686,7700.0
2007-04-19 11:00:00,89.77,89.82,89.66,89.66,12400.0,57.7686,57.8008,57.6978,57.6978,12400.0
2007-04-19 11:05:00,89.67,89.7,89.64,89.7,12700.0,57.7042,57.7235,57.6849,57.7235,12700.0
2007-04-19 11:10:00,89.71,90.13,89.71,90.09,23000.0,57.73,58.0003,57.73,57.9745,23000.0
2007-04-19 11:15:00,90.12,90.3,89.92,90.28,17700.0,57.9938,58.1097,57.8651,58.0968,17700.0
2007-04-19 11:20:00,90.24,90.37,90.17,90.27,16700.0,58.071,58.1547,58.026,58.0904,16700.0
2007-04-19 11:25:00,90.3,90.31,90.0,90.02,20200.0,58.1097,58.1161,57.9166,57.9295,20200.0
2007-04-19 11:30:00,90.01,90.13,89.98,90.1,10600.0,57.923,58.0003,57.9037,57.981,10600.0
2007-04-19 11:35:00,90.09,90.09,90.02,90.02,8500.0,57.9745,57.9745,57.9295,57.9295,8500.0
2007-04-19 11:40:00,90.04,90.1,90.02,90.1,12300.0,57.9423,57.981,57.9295,57.981,12300.0
2007-04-19 11:45:00,90.11,90.13,90.0,90.12,12800.0,57.9874,58.0003,57.9166,57.9938,12800.0
2007-04-19 11:50:00,90.11,90.31,90.11,90.3,15300.0,57.9874,58.1161,57.9874,58.1097,15300.0
2007-04-19 11:55:00,90.32,90.4,90.06,90.23,18000.0,58.1225,58.174,57.9552,58.0646,18000.0
2007-04-19 12:00:00,90.19,90.32,90.08,90.22,14300.0,58.0389,58.1225,57.9681,58.0582,14300.0
2007-04-19 12:05:00,90.15,90.15,89.98,89.98,8200.0,58.0131,58.0131,57.9037,57.9037,8200.0
2007-04-19 12:10:00,89.99,90.13,89.9,90.13,19400.0,57.9102,58.0003,57.8523,58.0003,19400.0
2007-04-19 12:15:00,90.16,90.39,90.14,90.31,15600.0,58.0196,58.1676,58.0067,58.1161,15600.0
2007-04-19 12:20:00,90.31,90.41,90.21,90.36,11400.0,58.1161,58.1804,58.0517,58.1483,11400.0
2007-04-19 12:25:00,90.4,90.4,90.3,90.3,6300.0,58.174,58.174,58.1097,58.1097,6300.0
2007-04-19 12:30:00,90.31,90.31,90.15,90.17,14000.0,58.1161,58.1161,58.0131,58.026,14000.0
2007-04-19 12:35:00,90.19,90.32,90.15,90.21,9900.0,58.0389,58.1225,58.0131,58.0517,9900.0
2007-04-19 12:40:00,90.22,90.26,90.18,90.2,9100.0,58.0582,58.0839,58.0324,58.0453,9100.0
2007-04-19 12:45:00,90.21,90.4,90.19,90.4,15700.0,58.0517,58.174,58.0389,58.174,15700.0
2007-04-19 12:50:00,90.35,90.5,90.32,90.32,9200.0,58.1418,58.2384,58.1225,58.1225,9200.0
2007-04-19 12:55:00,90.36,90.45,90.36,90.39,6600.0,58.1483,58.2062,58.1483,58.1676,6600.0
2007-04-19 13:00:00,90.38,90.54,90.38,90.5,10600.0,58.1611,58.2641,58.1611,58.2384,10600.0
2007-04-19 13:05:00,90.5,90.5,90.45,90.46,7200.0,58.2384,58.2384,58.2062,58.2126,7200.0
2007-04-19 13:10:00,90.45,90.55,90.34,90.34,11000.0,58.2062,58.2705,58.1354,58.1354,11000.0
2007-04-19 13:15:00,90.29,90.37,90.26,90.29,9900.0,58.1032,58.1547,58.0839,58.1032,9900.0
2007-04-19 13:20:00,90.3,90.35,90.25,90.3,6200.0,58.1097,58.1418,58.0775,58.1097,6200.0
2007-04-19 13:25:00,90.29,90.3,90.25,90.26,10100.0,58.1032,58.1097,58.0775,58.0839,10100.0
2007-04-19 13:30:00,90.26,90.31,90.07,90.07,12700.0,58.0839,58.1161,57.9617,57.9617,12700.0
2007-04-19 13:35:00,90.08,90.11,89.91,89.96,17800.0,57.9681,57.9874,57.8587,57.8909,17800.0
2007-04-19 13:40:00,89.92,90.06,89.8,89.97,16600.0,57.8651,57.9552,57.7879,57.8973,16600.0
2007-04-19 13:45:00,89.94,90.07,89.94,89.97,8300.0,57.878,57.9617,57.878,57.8973,8300.0
2007-04-19 13:50:00,89.94,90.03,89.91,90.02,11800.0,57.878,57.9359,57.8587,57.9295,11800.0
2007-04-19 13:55:00,90.02,90.12,90.02,90.04,6100.0,57.9295,57.9938,57.9295,57.9423,6100.0
2007-04-19 14:00:00,90.09,90.18,89.97,90.15,13000.0,57.9745,58.0324,57.8973,58.0131,13000.0
2007-04-19 14:05:00,90.12,90.22,90.09,90.17,33200.0,57.9938,58.0582,57.9745,58.026,33200.0
2007-04-19 14:10:00,90.16,90.29,90.1,90.2,14200.0,58.0196,58.1032,57.981,58.0453,14200.0
2007-04-19 14:15:00,90.17,90.2,89.85,90.01,27800.0,58.026,58.0453,57.8201,57.923,27800.0
2007-04-19 14:20:00,89.97,90.0,89.63,89.63,30600.0,57.8973,57.9166,57.6785,57.6785,30600.0
2007-04-19 14:25:00,89.68,89.72,89.61,89.62,17700.0,57.7107,57.7364,57.6656,57.6721,17700.0
2007-04-19 14:30:00,89.68,90.01,89.66,89.86,44100.0,57.7107,57.923,57.6978,57.8265,44100.0
2007-04-19 14:35:00,89.84,89.94,89.84,89.91,4200.0,57.8136,57.878,57.8136,57.8587,4200.0
2007-04-19 14:40:00,89.91,90.09,89.91,90.08,11900.0,57.8587,57.9745,57.8587,57.9681,11900.0
2007-04-19 14:45:00,90.08,90.15,90.05,90.11,8800.0,57.9681,58.0131,57.9488,57.9874,8800.0
2007-04-19 14:50:00,90.12,90.21,90.1,90.18,12700.0,57.9938,58.0517,57.981,58.0324,12700.0
2007-04-19 14:55:00,90.18,90.18,90.0,90.0,12800.0,58.0324,58.0324,57.9166,57.9166,12800.0
2007-04-19 15:00:00,89.97,90.01,89.94,89.96,12000.0,57.8973,57.923,57.878,57.8909,12000.0
2007-04-19 15:05:00,89.96,90.2,89.94,90.12,23100.0,57.8909,58.0453,57.878,57.9938,23100.0
2007-04-19 15:10:00,90.13,90.22,90.02,90.1,20300.0,58.0003,58.0582,57.9295,57.981,20300.0
2007-04-19 15:15:00,90.07,90.28,89.99,90.13,17300.0,57.9617,58.0968,57.9102,58.0003,17300.0
2007-04-19 15:20:00,90.12,90.2,90.02,90.14,18600.0,57.9938,58.0453,57.9295,58.0067,18600.0
2007-04-19 15:25:00,90.14,90.21,90.1,90.17,9600.0,58.0067,58.0517,57.981,58.026,9600.0
2007-04-19 15:30:00,90.17,90.29,90.14,90.18,14600.0,58.026,58.1032,58.0067,58.0324,14600.0
2007-04-19 15:35:00,90.17,90.28,90.16,90.25,37900.0,58.026,58.0968,58.0196,58.0775,37900.0
2007-04-19 15:40:00,90.25,90.27,90.16,90.22,32400.0,58.0775,58.0904,58.0196,58.0582,32400.0
2007-04-19 15:45:00,90.22,90.26,90.01,90.26,42200.0,58.0582,58.0839,57.923,58.0839,42200.0
2007-04-19 15:50:00,90.26,90.36,90.2,90.29,54500.0,58.0839,58.1483,58.0453,58.1032,54500.0
2007-04-19 15:55:00,90.28,90.31,90.1,90.27,53200.0,58.0968,58.1161,57.981,58.0904,53200.0
2007-04-20 09:30:00,91.45,91.76,91.45,91.75,1700.0,58.8497,59.0492,58.8497,59.0428,1700.0
2007-04-20 09:35:00,91.93,91.93,91.5,91.64,80200.0,59.1586,59.1586,58.8819,58.972,80200.0
2007-04-20 09:40:00,91.63,91.75,91.27,91.59,71800.0,58.9655,59.0428,58.7339,58.9398,71800.0
2007-04-20 09:45:00,91.55,91.67,91.13,91.39,57400.0,58.9141,58.9913,58.6438,58.8111,57400.0
2007-04-20 09:50:00,91.35,91.51,91.0,91.0,28000.0,58.7854,58.8883,58.5601,58.5601,28000.0
2007-04-20 09:55:00,91.02,91.17,90.8,91.13,35700.0,58.573,58.6695,58.4314,58.6438,35700.0
2007-04-20 10:00:00,91.13,91.15,90.85,91.06,756800.0,58.6438,58.6567,58.4636,58.5987,756800.0
2007-04-20 10:05:00,91.06,91.1,90.75,90.83,15800.0,58.5987,58.6245,58.3992,58.4507,15800.0
2007-04-20 10:10:00,90.86,90.92,90.8,90.92,10500.0,58.47,58.5086,58.4314,58.5086,10500.0
2007-04-20 10:15:00,90.92,90.92,90.79,90.82,9200.0,58.5086,58.5086,58.425,58.4443,9200.0
2007-04-20 10:20:00,90.82,90.9,90.78,90.85,15700.0,58.4443,58.4958,58.4185,58.4636,15700.0
2007-04-20 10:25:00,90.82,90.94,90.82,90.94,8800.0,58.4443,58.5215,58.4443,58.5215,8800.0
2007-04-20 10:30:00,90.94,90.96,90.86,90.87,12500.0,58.5215,58.5344,58.47,58.4765,12500.0
2007-04-20 10:35:00,90.86,90.92,90.79,90.88,26500.0,58.47,58.5086,58.425,58.4829,26500.0
2007-04-20 10:40:00,90.88,90.93,90.77,90.86,30700.0,58.4829,58.5151,58.4121,58.47,30700.0
2007-04-20 10:45:00,90.82,90.88,90.75,90.77,13900.0,58.4443,58.4829,58.3992,58.4121,13900.0
2007-04-20 10:50:00,90.77,90.86,90.54,90.54,21300.0,58.4121,58.47,58.2641,58.2641,21300.0
2007-04-20 10:55:00,90.56,90.65,90.39,90.56,30300.0,58.277,58.3349,58.1676,58.277,30300.0
2007-04-20 11:00:00,90.5,90.67,90.39,90.46,28100.0,58.2384,58.3478,58.1676,58.2126,28100.0
2007-04-20 11:05:00,90.51,90.53,90.46,90.5,14400.0,58.2448,58.2577,58.2126,58.2384,14400.0
2007-04-20 11:10:00,90.46,90.6,90.41,90.41,8600.0,58.2126,58.3027,58.1804,58.1804,8600.0
2007-04-20 11:15:00,90.45,90.59,90.41,90.55,12000.0,58.2062,58.2963,58.1804,58.2705,12000.0
2007-04-20 11:20:00,90.55,90.57,90.5,90.52,15700.0,58.2705,58.2834,58.2384,58.2512,15700.0
2007-04-20 11:25:00,90.54,90.68,90.52,90.6,18300.0,58.2641,58.3542,58.2512,58.3027,18300.0
2007-04-20 11:30:00,90.59,90.59,90.52,90.53,12300.0,58.2963,58.2963,58.2512,58.2577,12300.0
2007-04-20 11:35:00,90.5,90.56,90.5,90.52,14300.0,58.2384,58.277,58.2384,58.2512,14300.0
2007-04-20 11:40:00,90.51,90.63,90.51,90.6,19000.0,58.2448,58.322,58.2448,58.3027,19000.0
2007-04-20 11:45:00,90.61,90.61,90.55,90.6,6000.0,58.3092,58.3092,58.2705,58.3027,6000.0
2007-04-20 11:50:00,90.56,90.63,90.54,90.63,8100.0,58.277,58.322,58.2641,58.322,8100.0
2007-04-20 11:55:00,90.62,90.63,90.54,90.54,3000.0,58.3156,58.322,58.2641,58.2641,3000.0
2007-04-20 12:00:00,90.52,90.55,90.52,90.55,11600.0,58.2512,58.2705,58.2512,58.2705,11600.0
2007-04-20 12:05:00,90.55,90.56,90.55,90.55,3400.0,58.2705,58.277,58.2705,58.2705,3400.0
2007-04-20 12:10:00,90.55,90.59,90.53,90.59,11700.0,58.2705,58.2963,58.2577,58.2963,11700.0
2007-04-20 12:15:00,90.57,90.6,90.55,90.6,9400.0,58.2834,58.3027,58.2705,58.3027,9400.0
2007-04-20 12:20:00,90.57,90.57,90.22,90.22,20300.0,58.2834,58.2834,58.0582,58.0582,20300.0
2007-04-20 12:25:00,90.2,90.27,90.08,90.12,27500.0,58.0453,58.0904,57.9681,57.9938,27500.0
2007-04-20 12:30:00,90.11,90.14,89.85,90.01,28700.0,57.9874,58.0067,57.8201,57.923,28700.0
2007-04-20 12:35:00,90.0,90.05,89.8,89.8,20200.0,57.9166,57.9488,57.7879,57.7879,20200.0
2007-04-20 12:40:00,89.8,89.88,89.75,89.87,6900.0,57.7879,57.8394,57.7557,57.8329,6900.0
2007-04-20 12:45:00,89.86,89.94,89.86,89.94,5100.0,57.8265,57.878,57.8265,57.878,5100.0
2007-04-20 12:50:00,89.94,90.0,89.94,89.96,4600.0,57.878,57.9166,57.878,57.8909,4600.0
2007-04-20 12:55:00,89.98,90.13,89.95,90.13,7900.0,57.9037,58.0003,57.8844,58.0003,7900.0
2007-04-20 13:00:00,90.07,90.18,90.07,90.14,4300.0,57.9617,58.0324,57.9617,58.0067,4300.0
2007-04-20 13:05:00,90.09,90.09,89.87,89.9,7400.0,57.9745,57.9745,57.8329,57.8523,7400.0
2007-04-20 13:10:00,89.91,89.97,89.9,89.95,5700.0,57.8587,57.8973,57.8523,57.8844,5700.0
2007-04-20 13:15:00,89.98,90.06,89.96,90.06,2800.0,57.9037,57.9552,57.8909,57.9552,2800.0
2007-04-20 13:20:00,90.08,90.27,90.01,90.08,16400.0,57.9681,58.0904,57.923,57.9681,16400.0
2007-04-20 13:25:00,90.09,90.09,89.98,90.0,5300.0,57.9745,57.9745,57.9037,57.9166,5300.0
2007-04-20 13:30:00,89.98,90.04,89.98,90.04,8400.0,57.9037,57.9423,57.9037,57.9423,8400.0
2007-04-20 13:35:00,90.03,90.1,89.93,90.1,11900.0,57.9359,57.981,57.8716,57.981,11900.0
2007-04-20 13:40:00,90.1,90.12,90.0,90.01,6900.0,57.981,57.9938,57.9166,57.923,6900.0
2007-04-20 13:45:00,89.99,89.99,89.96,89.99,5200.0,57.9102,57.9102,57.8909,57.9102,5200.0
2007-04-20 13:50:00,89.99,90.02,89.97,90.02,11200.0,57.9102,57.9295,57.8973,57.9295,11200.0
2007-04-20 13:55:00,90.02,90.17,90.02,90.11,10400.0,57.9295,58.026,57.9295,57.9874,10400.0
2007-04-20 14:00:00,90.12,90.13,89.99,90.06,11900.0,57.9938,58.0003,57.9102,57.9552,11900.0
2007-04-20 14:05:00,90.07,90.24,89.97,90.02,13900.0,57.9617,58.071,57.8973,57.9295,13900.0
2007-04-20 14:10:00,90.03,90.14,89.99,90.14,4200.0,57.9359,58.0067,57.9102,58.0067,4200.0
2007-04-20 14:15:00,90.08,90.13,90.08,90.11,1400.0,57.9681,58.0003,57.9681,57.9874,1400.0
2007-04-20 14:20:00,90.08,90.09,90.03,90.04,3700.0,57.9681,57.9745,57.9359,57.9423,3700.0
2007-04-20 14:25:00,89.98,90.04,89.98,90.03,4600.0,57.9037,57.9423,57.9037,57.9359,4600.0
2007-04-20 14:30:00,90.01,90.17,90.01,90.16,5600.0,57.923,58.026,57.923,58.0196,5600.0
2007-04-20 14:35:00,90.17,90.17,90.05,90.08,5800.0,58.026,58.026,57.9488,57.9681,5800.0
2007-04-20 14:40:00,90.09,90.1,90.04,90.04,4500.0,57.9745,57.981,57.9423,57.9423,4500.0
2007-04-20 14:45:00,90.05,90.09,90.03,90.09,7200.0,57.9488,57.9745,57.9359,57.9745,7200.0
2007-04-20 14:50:00,90.09,90.09,90.02,90.08,3600.0,57.9745,57.9745,57.9295,57.9681,3600.0
2007-04-20 14:55:00,90.08,90.12,90.07,90.1,8300.0,57.9681,57.9938,57.9617,57.981,8300.0
2007-04-20 15:00:00,90.1,90.1,89.97,90.01,7500.0,57.981,57.981,57.8973,57.923,7500.0
2007-04-20 15:05:00,89.98,90.02,89.95,89.97,9000.0,57.9037,57.9295,57.8844,57.8973,9000.0
2007-04-20 15:10:00,89.97,90.05,89.97,90.05,13200.0,57.8973,57.9488,57.8973,57.9488,13200.0
2007-04-20 15:15:00,90.05,90.12,89.91,89.94,34100.0,57.9488,57.9938,57.8587,57.878,34100.0
2007-04-20 15:20:00,89.94,89.96,89.91,89.94,11900.0,57.878,57.8909,57.8587,57.878,11900.0
2007-04-20 15:25:00,89.96,89.98,89.9,89.91,12600.0,57.8909,57.9037,57.8523,57.8587,12600.0
2007-04-20 15:30:00,89.92,89.95,89.87,89.88,11500.0,57.8651,57.8844,57.8329,57.8394,11500.0
2007-04-20 15:35:00,89.87,90.03,89.87,90.0,33800.0,57.8329,57.9359,57.8329,57.9166,33800.0
2007-04-20 15:40:00,90.0,90.04,89.98,89.99,29400.0,57.9166,57.9423,57.9037,57.9102,29400.0
2007-04-20 15:45:00,90.0,90.02,89.94,89.97,15900.0,57.9166,57.9295,57.878,57.8973,15900.0
2007-04-20 15:50:00,89.97,89.99,89.86,89.9,33700.0,57.8973,57.9102,57.8265,57.8523,33700.0
2007-04-20 15:55:00,89.89,89.98,89.87,89.97,81600.0,57.8458,57.9037,57.8329,57.8973,81600.0
2007-04-23 09:30:00,89.9,90.21,89.82,90.05,30300.0,57.8523,58.0517,57.8008,57.9488,30300.0
2007-04-23 09:35:00,90.05,90.12,90.0,90.08,21500.0,57.9488,57.9938,57.9166,57.9681,21500.0
2007-04-23 09:40:00,90.08,90.44,90.06,90.44,46200.0,57.9681,58.1998,57.9552,58.1998,46200.0
2007-04-23 09:45:00,90.44,91.2,90.44,91.2,58400.0,58.1998,58.6888,58.1998,58.6888,58400.0
2007-04-23 09:50:00,91.23,91.25,90.64,90.83,43500.0,58.7081,58.721,58.3285,58.4507,43500.0
2007-04-23 09:55:00,90.83,91.23,90.74,91.2,22400.0,58.4507,58.7081,58.3928,58.6888,22400.0
2007-04-23 10:00:00,91.13,91.2,90.93,90.93,18300.0,58.6438,58.6888,58.5151,58.5151,18300.0
2007-04-23 10:05:00,90.9,91.06,90.9,91.01,27700.0,58.4958,58.5987,58.4958,58.5666,27700.0
2007-04-23 10:10:00,91.0,91.01,90.87,90.87,17200.0,58.5601,58.5666,58.4765,58.4765,17200.0
2007-04-23 10:15:00,90.9,91.04,90.9,91.0,9900.0,58.4958,58.5859,58.4958,58.5601,9900.0
2007-04-23 10:20:00,90.97,91.04,90.97,91.0,7500.0,58.5408,58.5859,58.5408,58.5601,7500.0
2007-04-23 10:25:00,91.0,91.08,90.85,91.03,28100.0,58.5601,58.6116,58.4636,58.5794,28100.0
2007-04-23 10:30:00,91.08,91.35,91.08,91.19,56000.0,58.6116,58.7854,58.6116,58.6824,56000.0
2007-04-23 10:35:00,91.18,91.3,91.17,91.25,11100.0,58.676,58.7532,58.6695,58.721,11100.0
2007-04-23 10:40:00,91.24,91.25,91.04,91.08,23300.0,58.7146,58.721,58.5859,58.6116,23300.0
2007-04-23 10:45:00,91.04,91.22,90.99,91.09,27700.0,58.5859,58.7017,58.5537,58.618,27700.0
2007-04-23 10:50:00,91.05,91.1,90.87,90.92,11000.0,58.5923,58.6245,58.4765,58.5086,11000.0
2007-04-23 10:55:00,90.92,91.09,90.9,91.07,8300.0,58.5086,58.618,58.4958,58.6052,8300.0
2007-04-23 11:00:00,91.08,91.1,90.96,91.02,16900.0,58.6116,58.6245,58.5344,58.573,16900.0
2007-04-23 11:05:00,91.0,91.03,90.87,90.87,8800.0,58.5601,58.5794,58.4765,58.4765,8800.0
2007-04-23 11:10:00,90.84,90.86,90.68,90.73,21900.0,58.4572,58.47,58.3542,58.3864,21900.0
2007-04-23 11:15:00,90.7,90.78,90.67,90.67,10300.0,58.3671,58.4185,58.3478,58.3478,10300.0
2007-04-23 11:20:00,90.67,90.73,90.65,90.65,4400.0,58.3478,58.3864,58.3349,58.3349,4400.0
2007-04-23 11:25:00,90.65,90.88,90.65,90.75,14600.0,58.3349,58.4829,58.3349,58.3992,14600.0
2007-04-23 11:30:00,90.79,90.8,90.65,90.65,7900.0,58.425,58.4314,58.3349,58.3349,7900.0
2007-04-23 11:35:00,90.64,90.7,90.62,90.65,7100.0,58.3285,58.3671,58.3156,58.3349,7100.0
2007-04-23 11:40:00,90.64,90.65,90.52,90.6,7600.0,58.3285,58.3349,58.2512,58.3027,7600.0
2007-04-23 11:45:00,90.6,90.65,90.59,90.61,3400.0,58.3027,58.3349,58.2963,58.3092,3400.0
2007-04-23 11:50:00,90.6,90.65,90.58,90.65,6400.0,58.3027,58.3349,58.2898,58.3349,6400.0
2007-04-23 11:55:00,90.64,90.65,90.55,90.6,8000.0,58.3285,58.3349,58.2705,58.3027,8000.0
2007-04-23 12:00:00,90.6,90.6,90.45,90.57,11500.0,58.3027,58.3027,58.2062,58.2834,11500.0
2007-04-23 12:05:00,90.49,90.65,90.43,90.48,6100.0,58.2319,58.3349,58.1933,58.2255,6100.0
2007-04-23 12:10:00,90.45,90.46,90.37,90.38,6100.0,58.2062,58.2126,58.1547,58.1611,6100.0
2007-04-23 12:15:00,90.38,90.38,90.19,90.19,12500.0,58.1611,58.1611,58.0389,58.0389,12500.0
2007-04-23 12:20:00,90.18,90.18,89.84,90.05,49000.0,58.0324,58.0324,57.8136,57.9488,49000.0
2007-04-23 12:25:00,90.07,90.18,90.05,90.17,10400.0,57.9617,58.0324,57.9488,58.026,10400.0
2007-04-23 12:30:00,90.14,90.46,90.14,90.44,12000.0,58.0067,58.2126,58.0067,58.1998,12000.0
2007-04-23 12:35:00,90.47,90.81,90.47,90.76,30300.0,58.2191,58.4379,58.2191,58.4057,30300.0
2007-04-23 12:40:00,90.75,90.83,90.75,90.78,6700.0,58.3992,58.4507,58.3992,58.4185,6700.0
2007-04-23 12:45:00,90.76,90.76,90.7,90.71,5100.0,58.4057,58.4057,58.3671,58.3735,5100.0
2007-04-23 12:50:00,90.71,90.76,90.7,90.72,5500.0,58.3735,58.4057,58.3671,58.3799,5500.0
2007-04-23 12:55:00,90.71,90.72,90.69,90.72,2600.0,58.3735,58.3799,58.3606,58.3799,2600.0
2007-04-23 13:00:00,90.7,90.95,90.7,90.9,12700.0,58.3671,58.5279,58.3671,58.4958,12700.0
2007-04-23 13:05:00,90.9,90.9,90.8,90.87,6100.0,58.4958,58.4958,58.4314,58.4765,6100.0
2007-04-23 13:10:00,90.88,90.91,90.83,90.84,5600.0,58.4829,58.5022,58.4507,58.4572,5600.0
2007-04-23 13:15:00,90.83,90.99,90.81,90.99,6800.0,58.4507,58.5537,58.4379,58.5537,6800.0
2007-04-23 13:20:00,90.95,91.0,90.95,91.0,3000.0,58.5279,58.5601,58.5279,58.5601,3000.0
2007-04-23 13:25:00,90.97,91.07,90.96,90.99,13700.0,58.5408,58.6052,58.5344,58.5537,13700.0
2007-04-23 13:30:00,90.99,91.03,90.94,90.98,18000.0,58.5537,58.5794,58.5215,58.5473,18000.0
2007-04-23 13:35:00,90.95,90.95,90.66,90.7,19000.0,58.5279,58.5279,58.3413,58.3671,19000.0
2007-04-23 13:40:00,90.7,90.74,90.46,90.46,9400.0,58.3671,58.3928,58.2126,58.2126,9400.0
2007-04-23 13:45:00,90.45,90.46,90.41,90.45,3500.0,58.2062,58.2126,58.1804,58.2062,3500.0
2007-04-23 13:50:00,90.48,90.48,90.22,90.35,19500.0,58.2255,58.2255,58.0582,58.1418,19500.0
2007-04-23 13:55:00,90.37,90.37,90.25,90.25,7200.0,58.1547,58.1547,58.0775,58.0775,7200.0
2007-04-23 14:00:00,90.25,90.26,90.15,90.26,13400.0,58.0775,58.0839,58.0131,58.0839,13400.0
2007-04-23 14:05:00,90.22,90.3,90.19,90.3,13500.0,58.0582,58.1097,58.0389,58.1097,13500.0
2007-04-23 14:10:00,90.29,90.29,90.23,90.23,14800.0,58.1032,58.1032,58.0646,58.0646,14800.0
2007-04-23 14:15:00,90.24,90.24,90.05,90.06,9900.0,58.071,58.071,57.9488,57.9552,9900.0
2007-04-23 14:20:00,90.05,90.26,90.04,90.24,10000.0,57.9488,58.0839,57.9423,58.071,10000.0
2007-04-23 14:25:00,90.22,90.27,90.09,90.1,11200.0,58.0582,58.0904,57.9745,57.981,11200.0
2007-04-23 14:30:00,90.1,90.21,90.02,90.05,17300.0,57.981,58.0517,57.9295,57.9488,17300.0
2007-04-23 14:35:00,90.02,90.22,90.02,90.22,7100.0,57.9295,58.0582,57.9295,58.0582,7100.0
2007-04-23 14:40:00,90.21,90.26,90.2,90.23,7000.0,58.0517,58.0839,58.0453,58.0646,7000.0
2007-04-23 14:45:00,90.24,90.43,90.23,90.42,7500.0,58.071,58.1933,58.0646,58.1869,7500.0
2007-04-23 14:50:00,90.43,90.55,90.43,90.43,11500.0,58.1933,58.2705,58.1933,58.1933,11500.0
2007-04-23 14:55:00,90.44,90.5,90.43,90.45,4600.0,58.1998,58.2384,58.1933,58.2062,4600.0
2007-04-23 15:00:00,90.42,90.5,90.32,90.49,9300.0,58.1869,58.2384,58.1225,58.2319,9300.0
2007-04-23 15:05:00,90.49,90.56,90.37,90.56,9600.0,58.2319,58.277,58.1547,58.277,9600.0
2007-04-23 15:10:00,90.55,90.58,90.38,90.44,14100.0,58.2705,58.2898,58.1611,58.1998,14100.0
2007-04-23 15:15:00,90.42,90.51,90.42,90.43,5100.0,58.1869,58.2448,58.1869,58.1933,5100.0
2007-04-23 15:20:00,90.43,90.52,90.42,90.52,7100.0,58.1933,58.2512,58.1869,58.2512,7100.0
2007-04-23 15:25:00,90.53,90.61,90.4,90.61,12300.0,58.2577,58.3092,58.174,58.3092,12300.0
2007-04-23 15:30:00,90.62,90.73,90.57,90.67,17100.0,58.3156,58.3864,58.2834,58.3478,17100.0
2007-04-23 15:35:00,90.68,90.7,90.55,90.61,23700.0,58.3542,58.3671,58.2705,58.3092,23700.0
2007-04-23 15:40:00,90.62,90.7,90.53,90.62,14000.0,58.3156,58.3671,58.2577,58.3156,14000.0
2007-04-23 15:45:00,90.62,90.65,90.5,90.64,14900.0,58.3156,58.3349,58.2384,58.3285,14900.0
2007-04-23 15:50:00,90.65,90.65,90.59,90.59,14900.0,58.3349,58.3349,58.2963,58.2963,14900.0
2007-04-23 15:55:00,90.59,90.69,90.57,90.69,21900.0,58.2963,58.3606,58.2834,58.3606,21900.0
2007-04-24 09:30:00,90.76,91.11,90.67,90.77,25200.0,58.4057,58.6309,58.3478,58.4121,25200.0
2007-04-24 09:35:00,90.77,90.96,90.46,90.7,13600.0,58.4121,58.5344,58.2126,58.3671,13600.0
2007-04-24 09:40:00,90.65,90.67,90.52,90.6,9100.0,58.3349,58.3478,58.2512,58.3027,9100.0
2007-04-24 09:45:00,90.61,90.67,90.41,90.45,15300.0,58.3092,58.3478,58.1804,58.2062,15300.0
2007-04-24 09:50:00,90.43,90.43,90.29,90.3,10600.0,58.1933,58.1933,58.1032,58.1097,10600.0
2007-04-24 09:55:00,90.3,90.3,90.13,90.19,10900.0,58.1097,58.1097,58.0003,58.0389,10900.0
2007-04-24 10:00:00,90.26,90.28,90.03,90.04,17600.0,58.0839,58.0968,57.9359,57.9423,17600.0
2007-04-24 10:05:00,90.04,90.05,89.85,89.91,14100.0,57.9423,57.9488,57.8201,57.8587,14100.0
2007-04-24 10:10:00,89.91,90.0,89.75,89.92,30200.0,57.8587,57.9166,57.7557,57.8651,30200.0
2007-04-24 10:15:00,89.93,89.99,89.9,89.99,6600.0,57.8716,57.9102,57.8523,57.9102,6600.0
2007-04-24 10:20:00,89.99,89.99,89.54,89.54,18000.0,57.9102,57.9102,57.6206,57.6206,18000.0
2007-04-24 10:25:00,89.52,89.52,89.29,89.33,23100.0,57.6077,57.6077,57.4597,57.4854,23100.0
2007-04-24 10:30:00,89.32,89.54,89.23,89.44,14100.0,57.479,57.6206,57.4211,57.5562,14100.0
2007-04-24 10:35:00,89.4,89.68,89.36,89.68,10600.0,57.5305,57.7107,57.5048,57.7107,10600.0
2007-04-24 10:40:00,89.67,89.69,89.5,89.58,18700.0,57.7042,57.7171,57.5948,57.6463,18700.0
2007-04-24 10:45:00,89.57,89.7,89.56,89.62,10200.0,57.6399,57.7235,57.6335,57.6721,10200.0
2007-04-24 10:50:00,89.66,89.66,89.51,89.52,15800.0,57.6978,57.6978,57.6013,57.6077,15800.0
2007-04-24 10:55:00,89.54,89.56,89.32,89.32,8600.0,57.6206,57.6335,57.479,57.479,8600.0
2007-04-24 11:00:00,89.33,89.4,89.27,89.35,12700.0,57.4854,57.5305,57.4468,57.4983,12700.0
2007-04-24 11:05:00,89.35,89.38,89.32,89.33,7700.0,57.4983,57.5176,57.479,57.4854,7700.0
2007-04-24 11:10:00,89.33,89.44,89.32,89.44,7200.0,57.4854,57.5562,57.479,57.5562,7200.0
2007-04-24 11:15:00,89.44,89.5,89.4,89.41,5300.0,57.5562,57.5948,57.5305,57.5369,5300.0
2007-04-24 11:20:00,89.41,89.45,89.4,89.45,5300.0,57.5369,57.5627,57.5305,57.5627,5300.0
2007-04-24 11:25:00,89.44,89.49,89.44,89.47,6700.0,57.5562,57.5884,57.5562,57.5755,6700.0
2007-04-24 11:30:00,89.48,89.5,89.45,89.46,17200.0,57.582,57.5948,57.5627,57.5691,17200.0
2007-04-24 11:35:00,89.46,89.47,89.32,89.33,17400.0,57.5691,57.5755,57.479,57.4854,17400.0
2007-04-24 11:40:00,89.33,89.4,89.32,89.39,8200.0,57.4854,57.5305,57.479,57.5241,8200.0
2007-04-24 11:45:00,89.36,89.42,89.33,89.35,12100.0,57.5048,57.5434,57.4854,57.4983,12100.0
2007-04-24 11:50:00,89.33,89.42,89.31,89.31,12200.0,57.4854,57.5434,57.4726,57.4726,12200.0
2007-04-24 11:55:00,89.3,89.44,89.3,89.41,15600.0,57.4661,57.5562,57.4661,57.5369,15600.0
2007-04-24 12:00:00,89.38,89.4,89.36,89.4,6700.0,57.5176,57.5305,57.5048,57.5305,6700.0
2007-04-24 12:05:00,89.4,89.47,89.36,89.42,22900.0,57.5305,57.5755,57.5048,57.5434,22900.0
2007-04-24 12:10:00,89.41,89.42,89.38,89.4,6900.0,57.5369,57.5434,57.5176,57.5305,6900.0
2007-04-24 12:15:00,89.4,89.43,89.4,89.4,11100.0,57.5305,57.5498,57.5305,57.5305,11100.0
2007-04-24 12:20:00,89.4,89.43,89.36,89.38,7300.0,57.5305,57.5498,57.5048,57.5176,7300.0
2007-04-24 12:25:00,89.38,89.5,89.28,89.4,36400.0,57.5176,57.5948,57.4533,57.5305,36400.0
2007-04-24 12:30:00,89.41,89.71,89.39,89.7,32000.0,57.5369,57.73,57.5241,57.7235,32000.0
2007-04-24 12:35:00,89.7,89.77,89.67,89.71,20500.0,57.7235,57.7686,57.7042,57.73,20500.0
2007-04-24 12:40:00,89.71,89.75,89.6,89.71,25300.0,57.73,57.7557,57.6592,57.73,25300.0
2007-04-24 12:45:00,89.71,89.71,89.66,89.68,90200.0,57.73,57.73,57.6978,57.7107,90200.0
2007-04-24 12:50:00,89.66,89.72,89.62,89.71,8600.0,57.6978,57.7364,57.6721,57.73,8600.0
2007-04-24 12:55:00,89.71,89.75,89.68,89.71,11200.0,57.73,57.7557,57.7107,57.73,11200.0
2007-04-24 13:00:00,89.72,89.75,89.66,89.66,6400.0,57.7364,57.7557,57.6978,57.6978,6400.0
2007-04-24 13:05:00,89.62,89.64,89.5,89.58,19500.0,57.6721,57.6849,57.5948,57.6463,19500.0
2007-04-24 13:10:00,89.5,89.62,89.44,89.51,12300.0,57.5948,57.6721,57.5562,57.6013,12300.0
2007-04-24 13:15:00,89.52,89.52,89.35,89.36,12600.0,57.6077,57.6077,57.4983,57.5048,12600.0
2007-04-24 13:20:00,89.36,89.36,89.25,89.29,8900.0,57.5048,57.5048,57.434,57.4597,8900.0
2007-04-24 13:25:00,89.27,89.28,89.16,89.17,18600.0,57.4468,57.4533,57.3761,57.3825,18600.0
2007-04-24 13:30:00,89.18,89.47,89.18,89.47,12000.0,57.3889,57.5755,57.3889,57.5755,12000.0
2007-04-24 13:35:00,89.49,89.59,89.49,89.57,9900.0,57.5884,57.6528,57.5884,57.6399,9900.0
2007-04-24 13:40:00,89.53,89.59,89.51,89.51,6600.0,57.6142,57.6528,57.6013,57.6013,6600.0
2007-04-24 13:45:00,89.48,89.53,89.44,89.48,5600.0,57.582,57.6142,57.5562,57.582,5600.0
2007-04-24 13:50:00,89.48,89.53,89.35,89.48,8000.0,57.582,57.6142,57.4983,57.582,8000.0
2007-04-24 13:55:00,89.52,89.52,89.5,89.52,4000.0,57.6077,57.6077,57.5948,57.6077,4000.0
2007-04-24 14:00:00,89.53,89.64,89.53,89.6,13700.0,57.6142,57.6849,57.6142,57.6592,13700.0
2007-04-24 14:05:00,89.6,89.65,89.58,89.61,11900.0,57.6592,57.6914,57.6463,57.6656,11900.0
2007-04-24 14:10:00,89.63,89.71,89.62,89.63,16500.0,57.6785,57.73,57.6721,57.6785,16500.0
2007-04-24 14:15:00,89.63,89.63,89.4,89.44,15500.0,57.6785,57.6785,57.5305,57.5562,15500.0
2007-04-24 14:20:00,89.45,89.45,89.31,89.32,6400.0,57.5627,57.5627,57.4726,57.479,6400.0
2007-04-24 14:25:00,89.32,89.45,89.27,89.45,7700.0,57.479,57.5627,57.4468,57.5627,7700.0
2007-04-24 14:30:00,89.45,89.6,89.45,89.56,8500.0,57.5627,57.6592,57.5627,57.6335,8500.0
2007-04-24 14:35:00,89.56,89.64,89.53,89.6,9200.0,57.6335,57.6849,57.6142,57.6592,9200.0
2007-04-24 14:40:00,89.61,89.61,89.47,89.54,7900.0,57.6656,57.6656,57.5755,57.6206,7900.0
2007-04-24 14:45:00,89.56,89.6,89.51,89.59,3500.0,57.6335,57.6592,57.6013,57.6528,3500.0
2007-04-24 14:50:00,89.56,89.62,89.55,89.58,8400.0,57.6335,57.6721,57.627,57.6463,8400.0
2007-04-24 14:55:00,89.57,89.57,89.53,89.53,3300.0,57.6399,57.6399,57.6142,57.6142,3300.0
2007-04-24 15:00:00,89.53,89.64,89.51,89.64,6700.0,57.6142,57.6849,57.6013,57.6849,6700.0
2007-04-24 15:05:00,89.64,89.65,89.52,89.6,11200.0,57.6849,57.6914,57.6077,57.6592,11200.0
2007-04-24 15:10:00,89.61,89.65,89.57,89.63,11200.0,57.6656,57.6914,57.6399,57.6785,11200.0
2007-04-24 15:15:00,89.65,89.75,89.65,89.7,9500.0,57.6914,57.7557,57.6914,57.7235,9500.0
2007-04-24 15:20:00,89.68,89.71,89.57,89.68,12300.0,57.7107,57.73,57.6399,57.7107,12300.0
2007-04-24 15:25:00,89.7,89.89,89.7,89.78,13800.0,57.7235,57.8458,57.7235,57.775,13800.0
2007-04-24 15:30:00,89.76,89.92,89.73,89.91,14600.0,57.7622,57.8651,57.7429,57.8587,14600.0
2007-04-24 15:35:00,89.92,89.95,89.87,89.88,18500.0,57.8651,57.8844,57.8329,57.8394,18500.0
2007-04-24 15:40:00,89.89,89.91,89.62,89.62,18400.0,57.8458,57.8587,57.6721,57.6721,18400.0
2007-04-24 15:45:00,89.66,89.72,89.66,89.68,8300.0,57.6978,57.7364,57.6978,57.7107,8300.0
2007-04-24 15:50:00,89.68,89.8,89.63,89.77,34200.0,57.7107,57.7879,57.6785,57.7686,34200.0
2007-04-24 15:55:00,89.78,89.86,89.64,89.64,26600.0,57.775,57.8265,57.6849,57.6849,26600.0
2007-04-25 09:30:00,90.1,90.15,89.85,89.85,16900.0,57.981,58.0131,57.8201,57.8201,16900.0
2007-04-25 09:35:00,89.85,90.06,89.51,89.56,8900.0,57.8201,57.9552,57.6013,57.6335,8900.0
2007-04-25 09:40:00,89.58,89.99,89.5,89.94,19000.0,57.6463,57.9102,57.5948,57.878,19000.0
2007-04-25 09:45:00,90.01,90.01,89.57,89.63,12700.0,57.923,57.923,57.6399,57.6785,12700.0
2007-04-25 09:50:00,89.68,89.68,89.42,89.45,7800.0,57.7107,57.7107,57.5434,57.5627,7800.0
2007-04-25 09:55:00,89.43,89.43,88.74,88.98,47000.0,57.5498,57.5498,57.1058,57.2602,47000.0
2007-04-25 10:00:00,88.89,88.97,88.7,88.86,25800.0,57.2023,57.2538,57.08,57.183,25800.0
2007-04-25 10:05:00,88.85,88.94,88.8,88.86,14700.0,57.1766,57.2345,57.1444,57.183,14700.0
2007-04-25 10:10:00,88.85,88.89,88.55,88.55,27100.0,57.1766,57.2023,56.9835,56.9835,27100.0
2007-04-25 10:15:00,88.57,88.59,88.31,88.5,47400.0,56.9964,57.0092,56.8291,56.9513,47400.0
2007-04-25 10:20:00,88.5,88.5,88.37,88.48,10600.0,56.9513,56.9513,56.8677,56.9385,10600.0
2007-04-25 10:25:00,88.49,88.57,88.41,88.55,18600.0,56.9449,56.9964,56.8934,56.9835,18600.0
2007-04-25 10:30:00,88.53,88.65,88.53,88.63,11100.0,56.9706,57.0479,56.9706,57.035,11100.0
2007-04-25 10:35:00,88.63,88.75,88.61,88.68,18200.0,57.035,57.1122,57.0221,57.0672,18200.0
2007-04-25 10:40:00,88.63,88.7,88.5,88.62,20800.0,57.035,57.08,56.9513,57.0286,20800.0
2007-04-25 10:45:00,88.62,88.86,88.62,88.86,8900.0,57.0286,57.183,57.0286,57.183,8900.0
2007-04-25 10:50:00,88.87,88.9,88.76,88.76,10100.0,57.1894,57.2087,57.1186,57.1186,10100.0
2007-04-25 10:55:00,88.77,88.77,88.48,88.48,16200.0,57.1251,57.1251,56.9385,56.9385,16200.0
2007-04-25 11:00:00,88.46,88.55,88.4,88.5,22200.0,56.9256,56.9835,56.887,56.9513,22200.0
2007-04-25 11:05:00,88.53,88.93,88.53,88.86,40200.0,56.9706,57.228,56.9706,57.183,40200.0
2007-04-25 11:10:00,88.86,88.93,88.68,88.85,18500.0,57.183,57.228,57.0672,57.1766,18500.0
2007-04-25 11:15:00,88.85,88.91,88.8,88.81,8600.0,57.1766,57.2152,57.1444,57.1508,8600.0
2007-04-25 11:20:00,88.84,88.95,88.81,88.95,11700.0,57.1701,57.2409,57.1508,57.2409,11700.0
2007-04-25 11:25:00,88.97,88.98,88.91,88.94,6500.0,57.2538,57.2602,57.2152,57.2345,6500.0
2007-04-25 11:30:00,88.9,88.96,88.79,88.89,7600.0,57.2087,57.2473,57.1379,57.2023,7600.0
2007-04-25 11:35:00,88.95,89.09,88.91,88.91,12300.0,57.2409,57.331,57.2152,57.2152,12300.0
2007-04-25 11:40:00,88.92,89.03,88.92,89.01,9300.0,57.2216,57.2924,57.2216,57.2795,9300.0
2007-04-25 11:45:00,88.98,89.02,88.98,88.98,4400.0,57.2602,57.286,57.2602,57.2602,4400.0
2007-04-25 11:50:00,88.98,89.21,88.98,89.12,13700.0,57.2602,57.4082,57.2602,57.3503,13700.0
2007-04-25 11:55:00,89.15,89.39,89.13,89.28,29700.0,57.3696,57.5241,57.3567,57.4533,29700.0
2007-04-25 12:00:00,89.24,89.43,89.21,89.26,31300.0,57.4275,57.5498,57.4082,57.4404,31300.0
2007-04-25 12:05:00,89.22,89.29,89.12,89.13,8500.0,57.4147,57.4597,57.3503,57.3567,8500.0
2007-04-25 12:10:00,89.1,89.25,89.06,89.24,8300.0,57.3374,57.434,57.3117,57.4275,8300.0
2007-04-25 12:15:00,89.2,89.22,89.08,89.09,17100.0,57.4018,57.4147,57.3246,57.331,17100.0
2007-04-25 12:20:00,89.09,89.18,89.06,89.07,6300.0,57.331,57.3889,57.3117,57.3181,6300.0
2007-04-25 12:25:00,89.06,89.06,89.0,89.02,7100.0,57.3117,57.3117,57.2731,57.286,7100.0
2007-04-25 12:30:00,89.0,89.03,88.8,88.8,20400.0,57.2731,57.2924,57.1444,57.1444,20400.0
2007-04-25 12:35:00,88.86,88.9,88.63,88.9,20000.0,57.183,57.2087,57.035,57.2087,20000.0
2007-04-25 12:40:00,88.89,88.9,88.71,88.79,12300.0,57.2023,57.2087,57.0865,57.1379,12300.0
2007-04-25 12:45:00,88.82,88.83,88.8,88.8,7500.0,57.1573,57.1637,57.1444,57.1444,7500.0
2007-04-25 12:50:00,88.79,88.82,88.79,88.82,2600.0,57.1379,57.1573,57.1379,57.1573,2600.0
2007-04-25 12:55:00,88.82,88.85,88.81,88.85,2600.0,57.1573,57.1766,57.1508,57.1766,2600.0
2007-04-25 13:00:00,88.84,88.86,88.61,88.61,16300.0,57.1701,57.183,57.0221,57.0221,16300.0
2007-04-25 13:05:00,88.65,88.73,88.63,88.73,3100.0,57.0479,57.0993,57.035,57.0993,3100.0
2007-04-25 13:10:00,88.73,88.77,88.68,88.74,9700.0,57.0993,57.1251,57.0672,57.1058,9700.0
2007-04-25 13:15:00,88.78,88.96,88.75,88.96,8100.0,57.1315,57.2473,57.1122,57.2473,8100.0
2007-04-25 13:20:00,89.0,89.18,88.99,89.1,27600.0,57.2731,57.3889,57.2667,57.3374,27600.0
2007-04-25 13:25:00,89.1,89.12,88.85,88.85,11700.0,57.3374,57.3503,57.1766,57.1766,11700.0
2007-04-25 13:30:00,88.9,89.04,88.82,89.0,8400.0,57.2087,57.2988,57.1573,57.2731,8400.0
2007-04-25 13:35:00,89.0,89.01,88.81,88.87,6400.0,57.2731,57.2795,57.1508,57.1894,6400.0
2007-04-25 13:40:00,88.87,88.87,88.63,88.75,15600.0,57.1894,57.1894,57.035,57.1122,15600.0
2007-04-25 13:45:00,88.76,88.82,88.72,88.73,3900.0,57.1186,57.1573,57.0929,57.0993,3900.0
2007-04-25 13:50:00,88.73,88.73,88.71,88.72,3600.0,57.0993,57.0993,57.0865,57.0929,3600.0
2007-04-25 13:55:00,88.72,89.07,88.72,89.05,6800.0,57.0929,57.3181,57.0929,57.3053,6800.0
2007-04-25 14:00:00,89.05,89.05,88.86,88.87,10800.0,57.3053,57.3053,57.183,57.1894,10800.0
2007-04-25 14:05:00,88.9,89.11,88.79,89.06,6500.0,57.2087,57.3439,57.1379,57.3117,6500.0
2007-04-25 14:10:00,89.06,89.23,89.06,89.18,9400.0,57.3117,57.4211,57.3117,57.3889,9400.0
2007-04-25 14:15:00,89.18,89.36,89.18,89.24,10900.0,57.3889,57.5048,57.3889,57.4275,10900.0
2007-04-25 14:20:00,89.25,89.34,89.19,89.34,11600.0,57.434,57.4919,57.3954,57.4919,11600.0
2007-04-25 14:25:00,89.34,89.7,89.34,89.7,25900.0,57.4919,57.7235,57.4919,57.7235,25900.0
2007-04-25 14:30:00,89.71,89.9,89.66,89.73,39700.0,57.73,57.8523,57.6978,57.7429,39700.0
2007-04-25 14:35:00,89.75,89.87,89.75,89.81,16700.0,57.7557,57.8329,57.7557,57.7943,16700.0
2007-04-25 14:40:00,89.8,89.92,89.76,89.92,15000.0,57.7879,57.8651,57.7622,57.8651,15000.0
2007-04-25 14:45:00,89.92,89.99,89.89,89.91,13000.0,57.8651,57.9102,57.8458,57.8587,13000.0
2007-04-25 14:50:00,89.91,89.92,89.87,89.9,5600.0,57.8587,57.8651,57.8329,57.8523,5600.0
2007-04-25 14:55:00,89.87,89.9,89.76,89.82,10100.0,57.8329,57.8523,57.7622,57.8008,10100.0
2007-04-25 15:00:00,89.85,89.89,89.8,89.86,5000.0,57.8201,57.8458,57.7879,57.8265,5000.0
2007-04-25 15:05:00,89.88,89.9,89.8,89.84,7800.0,57.8394,57.8523,57.7879,57.8136,7800.0
2007-04-25 15:10:00,89.84,89.84,89.58,89.72,21000.0,57.8136,57.8136,57.6463,57.7364,21000.0
2007-04-25 15:15:00,89.72,89.76,89.63,89.63,5300.0,57.7364,57.7622,57.6785,57.6785,5300.0
2007-04-25 15:20:00,89.62,89.71,89.55,89.68,10800.0,57.6721,57.73,57.627,57.7107,10800.0
2007-04-25 15:25:00,89.68,89.68,89.5,89.66,14900.0,57.7107,57.7107,57.5948,57.6978,14900.0
2007-04-25 15:30:00,89.68,89.69,89.54,89.62,14800.0,57.7107,57.7171,57.6206,57.6721,14800.0
2007-04-25 15:35:00,89.62,89.79,89.6,89.76,12200.0,57.6721,57.7815,57.6592,57.7622,12200.0
2007-04-25 15:40:00,89.76,90.09,89.76,90.05,69300.0,57.7622,57.9745,57.7622,57.9488,69300.0
2007-04-25 15:45:00,90.02,90.41,90.02,90.1,76800.0,57.9295,58.1804,57.9295,57.981,76800.0
2007-04-25 15:50:00,90.12,90.13,89.9,89.99,47600.0,57.9938,58.0003,57.8523,57.9102,47600.0
2007-04-25 15:55:00,89.99,90.45,89.98,90.21,66600.0,57.9102,58.2062,57.9037,58.0517,66600.0
2007-04-26 09:30:00,90.4,91.0,90.4,90.9,35900.0,58.174,58.5601,58.174,58.4958,35900.0
2007-04-26 09:35:00,90.94,91.36,90.62,91.32,40000.0,58.5215,58.7918,58.3156,58.766,40000.0
2007-04-26 09:40:00,91.32,91.37,90.81,90.92,24900.0,58.766,58.7982,58.4379,58.5086,24900.0
2007-04-26 09:45:00,90.91,90.93,90.28,90.62,22400.0,58.5022,58.5151,58.0968,58.3156,22400.0
2007-04-26 09:50:00,90.65,90.65,90.0,90.12,29500.0,58.3349,58.3349,57.9166,57.9938,29500.0
2007-04-26 09:55:00,90.13,90.42,90.11,90.34,15900.0,58.0003,58.1869,57.9874,58.1354,15900.0
2007-04-26 10:00:00,90.37,90.37,90.07,90.07,13800.0,58.1547,58.1547,57.9617,57.9617,13800.0
2007-04-26 10:05:00,90.07,90.4,90.05,90.4,8300.0,57.9617,58.174,57.9488,58.174,8300.0
2007-04-26 10:10:00,90.39,90.98,90.39,90.74,29900.0,58.1676,58.5473,58.1676,58.3928,29900.0
2007-04-26 10:15:00,90.77,90.87,90.62,90.66,11200.0,58.4121,58.4765,58.3156,58.3413,11200.0
2007-04-26 10:20:00,90.66,90.79,90.36,90.77,18100.0,58.3413,58.425,58.1483,58.4121,18100.0
2007-04-26 10:25:00,90.8,90.8,90.68,90.68,7600.0,58.4314,58.4314,58.3542,58.3542,7600.0
2007-04-26 10:30:00,90.64,90.87,90.57,90.8,10000.0,58.3285,58.4765,58.2834,58.4314,10000.0
2007-04-26 10:35:00,90.76,91.0,90.68,90.81,16500.0,58.4057,58.5601,58.3542,58.4379,16500.0
2007-04-26 10:40:00,90.85,90.85,90.47,90.55,11500.0,58.4636,58.4636,58.2191,58.2705,11500.0
2007-04-26 10:45:00,90.52,90.8,90.52,90.64,13200.0,58.2512,58.4314,58.2512,58.3285,13200.0
2007-04-26 10:50:00,90.66,90.7,90.62,90.67,8300.0,58.3413,58.3671,58.3156,58.3478,8300.0
2007-04-26 10:55:00,90.68,90.86,90.67,90.82,7400.0,58.3542,58.47,58.3478,58.4443,7400.0
2007-04-26 11:00:00,90.8,90.84,90.63,90.8,8400.0,58.4314,58.4572,58.322,58.4314,8400.0
2007-04-26 11:05:00,90.82,90.82,90.56,90.56,15700.0,58.4443,58.4443,58.277,58.277,15700.0
2007-04-26 11:10:00,90.55,90.55,90.36,90.42,16900.0,58.2705,58.2705,58.1483,58.1869,16900.0
2007-04-26 11:15:00,90.44,90.44,90.08,90.24,14000.0,58.1998,58.1998,57.9681,58.071,14000.0
2007-04-26 11:20:00,90.18,90.27,90.18,90.21,5100.0,58.0324,58.0904,58.0324,58.0517,5100.0
2007-04-26 11:25:00,90.21,90.34,90.19,90.19,5200.0,58.0517,58.1354,58.0389,58.0389,5200.0
2007-04-26 11:30:00,90.17,90.18,90.06,90.06,9500.0,58.026,58.0324,57.9552,57.9552,9500.0
2007-04-26 11:35:00,90.09,90.09,90.0,90.05,31400.0,57.9745,57.9745,57.9166,57.9488,31400.0
2007-04-26 11:40:00,90.07,90.15,90.0,90.0,27000.0,57.9617,58.0131,57.9166,57.9166,27000.0
2007-04-26 11:45:00,90.0,90.05,89.89,89.91,14200.0,57.9166,57.9488,57.8458,57.8587,14200.0
2007-04-26 11:50:00,89.9,89.98,89.84,89.93,11300.0,57.8523,57.9037,57.8136,57.8716,11300.0
2007-04-26 11:55:00,89.89,89.89,89.57,89.71,15400.0,57.8458,57.8458,57.6399,57.73,15400.0
2007-04-26 12:00:00,89.69,89.83,89.67,89.83,4700.0,57.7171,57.8072,57.7042,57.8072,4700.0
2007-04-26 12:05:00,89.8,89.94,89.8,89.92,5000.0,57.7879,57.878,57.7879,57.8651,5000.0
2007-04-26 12:10:00,89.92,89.95,89.82,89.83,7100.0,57.8651,57.8844,57.8008,57.8072,7100.0
2007-04-26 12:15:00,89.83,90.0,89.83,89.98,7700.0,57.8072,57.9166,57.8072,57.9037,7700.0
2007-04-26 12:20:00,89.96,90.05,89.94,90.05,10000.0,57.8909,57.9488,57.878,57.9488,10000.0
2007-04-26 12:25:00,90.05,90.16,89.98,90.09,7300.0,57.9488,58.0196,57.9037,57.9745,7300.0
2007-04-26 12:30:00,90.12,90.29,90.12,90.28,5100.0,57.9938,58.1032,57.9938,58.0968,5100.0
2007-04-26 12:35:00,90.26,90.34,90.23,90.28,17500.0,58.0839,58.1354,58.0646,58.0968,17500.0
2007-04-26 12:40:00,90.29,90.29,90.04,90.05,9600.0,58.1032,58.1032,57.9423,57.9488,9600.0
2007-04-26 12:45:00,90.04,90.04,89.91,90.0,6700.0,57.9423,57.9423,57.8587,57.9166,6700.0
2007-04-26 12:50:00,90.0,90.0,89.74,89.74,13000.0,57.9166,57.9166,57.7493,57.7493,13000.0
2007-04-26 12:55:00,89.75,89.95,89.7,89.85,12400.0,57.7557,57.8844,57.7235,57.8201,12400.0
2007-04-26 13:00:00,89.97,89.97,89.84,89.84,7200.0,57.8973,57.8973,57.8136,57.8136,7200.0
2007-04-26 13:05:00,89.85,89.88,89.83,89.83,4300.0,57.8201,57.8394,57.8072,57.8072,4300.0
2007-04-26 13:10:00,89.85,89.85,89.68,89.68,6600.0,57.8201,57.8201,57.7107,57.7107,6600.0
2007-04-26 13:15:00,89.67,89.8,89.66,89.78,5100.0,57.7042,57.7879,57.6978,57.775,5100.0
2007-04-26 13:20:00,89.78,89.79,89.64,89.65,7200.0,57.775,57.7815,57.6849,57.6914,7200.0
2007-04-26 13:25:00,89.65,89.72,89.65,89.65,4700.0,57.6914,57.7364,57.6914,57.6914,4700.0
2007-04-26 13:30:00,89.63,89.73,89.61,89.71,4300.0,57.6785,57.7429,57.6656,57.73,4300.0
2007-04-26 13:35:00,89.71,89.76,89.69,89.7,2400.0,57.73,57.7622,57.7171,57.7235,2400.0
2007-04-26 13:40:00,89.7,89.72,89.67,89.67,4400.0,57.7235,57.7364,57.7042,57.7042,4400.0
2007-04-26 13:45:00,89.66,89.78,89.65,89.78,5500.0,57.6978,57.775,57.6914,57.775,5500.0
2007-04-26 13:50:00,89.79,89.81,89.72,89.72,7000.0,57.7815,57.7943,57.7364,57.7364,7000.0
2007-04-26 13:55:00,89.71,89.87,89.7,89.79,12400.0,57.73,57.8329,57.7235,57.7815,12400.0
2007-04-26 14:00:00,89.78,89.82,89.68,89.78,5000.0,57.775,57.8008,57.7107,57.775,5000.0
2007-04-26 14:05:00,89.78,89.92,89.78,89.88,4200.0,57.775,57.8651,57.775,57.8394,4200.0
2007-04-26 14:10:00,89.89,89.91,89.85,89.89,3800.0,57.8458,57.8587,57.8201,57.8458,3800.0
2007-04-26 14:15:00,89.92,89.94,89.82,89.86,3500.0,57.8651,57.878,57.8008,57.8265,3500.0
2007-04-26 14:20:00,89.86,89.88,89.83,89.87,4400.0,57.8265,57.8394,57.8072,57.8329,4400.0
2007-04-26 14:25:00,89.89,89.99,89.89,89.98,10500.0,57.8458,57.9102,57.8458,57.9037,10500.0
2007-04-26 14:30:00,89.98,90.15,89.94,90.15,16900.0,57.9037,58.0131,57.878,58.0131,16900.0
2007-04-26 14:35:00,90.15,90.22,90.1,90.2,7400.0,58.0131,58.0582,57.981,58.0453,7400.0
2007-04-26 14:40:00,90.19,90.2,90.14,90.18,6500.0,58.0389,58.0453,58.0067,58.0324,6500.0
2007-04-26 14:45:00,90.19,90.44,90.19,90.43,36000.0,58.0389,58.1998,58.0389,58.1933,36000.0
2007-04-26 14:50:00,90.44,90.61,90.37,90.38,22500.0,58.1998,58.3092,58.1547,58.1611,22500.0
2007-04-26 14:55:00,90.31,90.4,90.29,90.3,14100.0,58.1161,58.174,58.1032,58.1097,14100.0
2007-04-26 15:00:00,90.3,90.42,90.2,90.36,14500.0,58.1097,58.1869,58.0453,58.1483,14500.0
2007-04-26 15:05:00,90.4,90.49,90.28,90.41,17700.0,58.174,58.2319,58.0968,58.1804,17700.0
2007-04-26 15:10:00,90.45,90.62,90.35,90.57,13100.0,58.2062,58.3156,58.1418,58.2834,13100.0
2007-04-26 15:15:00,90.53,90.62,90.39,90.43,25400.0,58.2577,58.3156,58.1676,58.1933,25400.0
2007-04-26 15:20:00,90.43,90.64,90.43,90.5,15500.0,58.1933,58.3285,58.1933,58.2384,15500.0
2007-04-26 15:25:00,90.48,90.59,90.45,90.57,19100.0,58.2255,58.2963,58.2062,58.2834,19100.0
2007-04-26 15:30:00,90.54,90.55,90.44,90.44,10300.0,58.2641,58.2705,58.1998,58.1998,10300.0
2007-04-26 15:35:00,90.49,90.53,90.32,90.35,25300.0,58.2319,58.2577,58.1225,58.1418,25300.0
2007-04-26 15:40:00,90.36,90.59,90.32,90.54,37000.0,58.1483,58.2963,58.1225,58.2641,37000.0
2007-04-26 15:45:00,90.53,90.59,90.4,90.55,24400.0,58.2577,58.2963,58.174,58.2705,24400.0
2007-04-26 15:50:00,90.55,90.69,90.54,90.54,38100.0,58.2705,58.3606,58.2641,58.2641,38100.0
2007-04-26 15:55:00,90.53,90.63,90.45,90.5,19700.0,58.2577,58.322,58.2062,58.2384,19700.0
2007-04-27 09:30:00,90.5,90.5,90.21,90.22,23800.0,58.2384,58.2384,58.0517,58.0582,23800.0
2007-04-27 09:35:00,90.19,90.31,90.0,90.15,18100.0,58.0389,58.1161,57.9166,58.0131,18100.0
2007-04-27 09:40:00,90.1,90.15,89.82,89.98,18700.0,57.981,58.0131,57.8008,57.9037,18700.0
2007-04-27 09:45:00,90.0,90.06,89.58,89.64,22200.0,57.9166,57.9552,57.6463,57.6849,22200.0
2007-04-27 09:50:00,89.65,89.83,89.65,89.73,14100.0,57.6914,57.8072,57.6914,57.7429,14100.0
2007-04-27 09:55:00,89.73,89.73,89.4,89.7,20400.0,57.7429,57.7429,57.5305,57.7235,20400.0
2007-04-27 10:00:00,89.68,89.82,89.63,89.76,10000.0,57.7107,57.8008,57.6785,57.7622,10000.0
2007-04-27 10:05:00,89.75,89.81,89.67,89.72,8200.0,57.7557,57.7943,57.7042,57.7364,8200.0
2007-04-27 10:10:00,89.75,89.75,89.58,89.62,5500.0,57.7557,57.7557,57.6463,57.6721,5500.0
2007-04-27 10:15:00,89.58,89.78,89.57,89.66,7200.0,57.6463,57.775,57.6399,57.6978,7200.0
2007-04-27 10:20:00,89.61,89.81,89.61,89.73,106500.0,57.6656,57.7943,57.6656,57.7429,106500.0
2007-04-27 10:25:00,89.74,89.9,89.68,89.88,6500.0,57.7493,57.8523,57.7107,57.8394,6500.0
2007-04-27 10:30:00,89.9,90.04,89.85,89.95,16600.0,57.8523,57.9423,57.8201,57.8844,16600.0
2007-04-27 10:35:00,89.94,89.94,89.79,89.79,7300.0,57.878,57.878,57.7815,57.7815,7300.0
2007-04-27 10:40:00,89.78,89.82,89.71,89.71,5600.0,57.775,57.8008,57.73,57.73,5600.0
2007-04-27 10:45:00,89.71,89.71,89.52,89.52,18100.0,57.73,57.73,57.6077,57.6077,18100.0
2007-04-27 10:50:00,89.52,89.58,89.42,89.48,14000.0,57.6077,57.6463,57.5434,57.582,14000.0
2007-04-27 10:55:00,89.49,89.68,89.49,89.67,5400.0,57.5884,57.7107,57.5884,57.7042,5400.0
2007-04-27 11:00:00,89.64,89.67,89.5,89.67,10800.0,57.6849,57.7042,57.5948,57.7042,10800.0
2007-04-27 11:05:00,89.67,89.82,89.67,89.79,5300.0,57.7042,57.8008,57.7042,57.7815,5300.0
2007-04-27 11:10:00,89.77,89.86,89.73,89.84,4600.0,57.7686,57.8265,57.7429,57.8136,4600.0
2007-04-27 11:15:00,89.81,89.85,89.79,89.84,4500.0,57.7943,57.8201,57.7815,57.8136,4500.0
2007-04-27 11:20:00,89.85,89.92,89.77,89.8,9300.0,57.8201,57.8651,57.7686,57.7879,9300.0
2007-04-27 11:25:00,89.79,89.87,89.77,89.79,6900.0,57.7815,57.8329,57.7686,57.7815,6900.0
2007-04-27 11:30:00,89.77,89.78,89.51,89.53,8500.0,57.7686,57.775,57.6013,57.6142,8500.0
2007-04-27 11:35:00,89.55,89.62,89.51,89.59,5100.0,57.627,57.6721,57.6013,57.6528,5100.0
2007-04-27 11:40:00,89.59,89.59,89.52,89.55,3400.0,57.6528,57.6528,57.6077,57.627,3400.0
2007-04-27 11:45:00,89.55,89.74,89.55,89.61,10300.0,57.627,57.7493,57.627,57.6656,10300.0
2007-04-27 11:50:00,89.62,89.64,89.55,89.57,7800.0,57.6721,57.6849,57.627,57.6399,7800.0
2007-04-27 11:55:00,89.58,89.6,89.52,89.52,8900.0,57.6463,57.6592,57.6077,57.6077,8900.0
2007-04-27 12:00:00,89.52,89.56,89.46,89.52,20600.0,57.6077,57.6335,57.5691,57.6077,20600.0
2007-04-27 12:05:00,89.51,89.51,89.3,89.36,22600.0,57.6013,57.6013,57.4661,57.5048,22600.0
2007-04-27 12:10:00,89.39,89.44,89.37,89.39,5800.0,57.5241,57.5562,57.5112,57.5241,5800.0
2007-04-27 12:15:00,89.4,89.4,89.03,89.13,19200.0,57.5305,57.5305,57.2924,57.3567,19200.0
2007-04-27 12:20:00,89.16,89.23,89.16,89.19,3300.0,57.3761,57.4211,57.3761,57.3954,3300.0
2007-04-27 12:25:00,89.19,89.27,89.15,89.27,6400.0,57.3954,57.4468,57.3696,57.4468,6400.0
2007-04-27 12:30:00,89.21,89.22,89.16,89.16,4400.0,57.4082,57.4147,57.3761,57.3761,4400.0
2007-04-27 12:35:00,89.18,89.22,89.11,89.12,16100.0,57.3889,57.4147,57.3439,57.3503,16100.0
2007-04-27 12:40:00,89.12,89.3,89.12,89.27,5700.0,57.3503,57.4661,57.3503,57.4468,5700.0
2007-04-27 12:45:00,89.28,89.3,89.2,89.24,7300.0,57.4533,57.4661,57.4018,57.4275,7300.0
2007-04-27 12:50:00,89.24,89.24,89.11,89.12,11900.0,57.4275,57.4275,57.3439,57.3503,11900.0
2007-04-27 12:55:00,89.11,89.13,89.0,89.05,26000.0,57.3439,57.3567,57.2731,57.3053,26000.0
2007-04-27 13:00:00,89.05,89.1,89.0,89.09,8700.0,57.3053,57.3374,57.2731,57.331,8700.0
2007-04-27 13:05:00,89.08,89.18,89.0,89.13,11500.0,57.3246,57.3889,57.2731,57.3567,11500.0
2007-04-27 13:10:00,89.13,89.13,89.0,89.0,8600.0,57.3567,57.3567,57.2731,57.2731,8600.0
2007-04-27 13:15:00,89.0,89.14,88.9,89.14,10900.0,57.2731,57.3632,57.2087,57.3632,10900.0
2007-04-27 13:20:00,89.12,89.14,89.01,89.03,5000.0,57.3503,57.3632,57.2795,57.2924,5000.0
2007-04-27 13:25:00,89.0,89.13,88.94,89.09,9200.0,57.2731,57.3567,57.2345,57.331,9200.0
2007-04-27 13:30:00,89.08,89.38,89.08,89.32,21600.0,57.3246,57.5176,57.3246,57.479,21600.0
2007-04-27 13:35:00,89.3,89.48,89.15,89.23,15100.0,57.4661,57.582,57.3696,57.4211,15100.0
2007-04-27 13:40:00,89.3,89.3,89.11,89.12,6500.0,57.4661,57.4661,57.3439,57.3503,6500.0
2007-04-27 13:45:00,89.11,89.11,88.92,88.94,6400.0,57.3439,57.3439,57.2216,57.2345,6400.0
2007-04-27 13:50:00,88.95,88.95,88.86,88.95,13100.0,57.2409,57.2409,57.183,57.2409,13100.0
2007-04-27 13:55:00,88.95,89.09,88.8,89.09,15400.0,57.2409,57.331,57.1444,57.331,15400.0
2007-04-27 14:00:00,89.04,89.05,88.72,88.81,24200.0,57.2988,57.3053,57.0929,57.1508,24200.0
2007-04-27 14:05:00,88.74,88.88,88.65,88.88,16200.0,57.1058,57.1959,57.0479,57.1959,16200.0
2007-04-27 14:10:00,88.88,88.91,88.74,88.85,11900.0,57.1959,57.2152,57.1058,57.1766,11900.0
2007-04-27 14:15:00,88.84,88.92,88.8,88.81,10100.0,57.1701,57.2216,57.1444,57.1508,10100.0
2007-04-27 14:20:00,88.89,88.95,88.85,88.87,5100.0,57.2023,57.2409,57.1766,57.1894,5100.0
2007-04-27 14:25:00,88.87,88.93,88.74,88.92,12100.0,57.1894,57.228,57.1058,57.2216,12100.0
2007-04-27 14:30:00,88.89,89.01,88.84,88.96,16000.0,57.2023,57.2795,57.1701,57.2473,16000.0
2007-04-27 14:35:00,88.96,89.15,88.96,89.1,11700.0,57.2473,57.3696,57.2473,57.3374,11700.0
2007-04-27 14:40:00,89.08,89.21,89.08,89.13,10100.0,57.3246,57.4082,57.3246,57.3567,10100.0
2007-04-27 14:45:00,89.1,89.1,89.0,89.07,5000.0,57.3374,57.3374,57.2731,57.3181,5000.0
2007-04-27 14:50:00,89.02,89.1,89.0,89.01,7400.0,57.286,57.3374,57.2731,57.2795,7400.0
2007-04-27 14:55:00,89.01,89.19,89.01,89.17,10600.0,57.2795,57.3954,57.2795,57.3825,10600.0
2007-04-27 15:00:00,89.16,89.2,89.11,89.15,9200.0,57.3761,57.4018,57.3439,57.3696,9200.0
2007-04-27 15:05:00,89.13,89.13,89.0,89.02,15000.0,57.3567,57.3567,57.2731,57.286,15000.0
2007-04-27 15:10:00,89.01,89.11,89.0,89.02,13700.0,57.2795,57.3439,57.2731,57.286,13700.0
2007-04-27 15:15:00,89.03,89.05,89.0,89.0,4000.0,57.2924,57.3053,57.2731,57.2731,4000.0
2007-04-27 15:20:00,89.01,89.01,88.68,88.88,32200.0,57.2795,57.2795,57.0672,57.1959,32200.0
2007-04-27 15:25:00,88.88,88.88,88.7,88.74,10000.0,57.1959,57.1959,57.08,57.1058,10000.0
2007-04-27 15:30:00,88.74,88.83,88.74,88.76,6700.0,57.1058,57.1637,57.1058,57.1186,6700.0
2007-04-27 15:35:00,88.76,88.99,88.76,88.86,12800.0,57.1186,57.2667,57.1186,57.183,12800.0
2007-04-27 15:40:00,88.86,88.95,88.7,88.81,28000.0,57.183,57.2409,57.08,57.1508,28000.0
2007-04-27 15:45:00,88.78,88.81,88.72,88.81,20800.0,57.1315,57.1508,57.0929,57.1508,20800.0
2007-04-27 15:50:00,88.81,88.84,88.74,88.78,13800.0,57.1508,57.1701,57.1058,57.1315,13800.0
2007-04-27 15:55:00,88.8,88.9,88.76,88.81,18300.0,57.1444,57.2087,57.1186,57.1508,18300.0
2007-04-30 09:30:00,88.78,88.78,88.5,88.53,48200.0,57.1315,57.1315,56.9513,56.9706,48200.0
2007-04-30 09:35:00,88.51,88.74,88.05,88.07,46900.0,56.9578,57.1058,56.6617,56.6746,46900.0
2007-04-30 09:40:00,88.08,88.22,88.01,88.13,37900.0,56.6811,56.7711,56.636,56.7132,37900.0
2007-04-30 09:45:00,88.13,88.22,88.1,88.13,19400.0,56.7132,56.7711,56.6939,56.7132,19400.0
2007-04-30 09:50:00,88.13,88.23,88.08,88.12,29500.0,56.7132,56.7776,56.6811,56.7068,29500.0
2007-04-30 09:55:00,88.1,88.13,88.01,88.03,20900.0,56.6939,56.7132,56.636,56.6489,20900.0
2007-04-30 10:00:00,88.04,88.06,87.75,87.94,33900.0,56.6553,56.6682,56.4687,56.591,33900.0
2007-04-30 10:05:00,87.94,87.95,87.33,87.39,52900.0,56.591,56.5974,56.1984,56.237,52900.0
2007-04-30 10:10:00,87.39,87.84,87.35,87.84,31100.0,56.237,56.5266,56.2113,56.5266,31100.0
2007-04-30 10:15:00,87.84,88.0,87.76,87.98,13500.0,56.5266,56.6296,56.4751,56.6167,13500.0
2007-04-30 10:20:00,87.94,87.99,87.8,87.89,15900.0,56.591,56.6231,56.5009,56.5588,15900.0
2007-04-30 10:25:00,87.89,87.89,87.58,87.63,12200.0,56.5588,56.5588,56.3593,56.3915,12200.0
2007-04-30 10:30:00,87.63,87.66,87.53,87.53,14400.0,56.3915,56.4108,56.3271,56.3271,14400.0
2007-04-30 10:35:00,87.55,87.7,87.53,87.7,21700.0,56.34,56.4365,56.3271,56.4365,21700.0
2007-04-30 10:40:00,87.67,87.68,87.53,87.53,19500.0,56.4172,56.4236,56.3271,56.3271,19500.0
2007-04-30 10:45:00,87.54,87.65,87.51,87.6,13300.0,56.3336,56.4043,56.3142,56.3722,13300.0
2007-04-30 10:50:00,87.6,87.64,87.52,87.59,11000.0,56.3722,56.3979,56.3207,56.3657,11000.0
2007-04-30 10:55:00,87.59,87.6,87.5,87.5,17600.0,56.3657,56.3722,56.3078,56.3078,17600.0
2007-04-30 11:00:00,87.5,87.52,87.34,87.4,30600.0,56.3078,56.3207,56.2048,56.2435,30600.0
2007-04-30 11:05:00,87.4,87.4,87.26,87.3,25200.0,56.2435,56.2435,56.1534,56.1791,25200.0
2007-04-30 11:10:00,87.29,87.34,87.16,87.29,32100.0,56.1727,56.2048,56.089,56.1727,32100.0
2007-04-30 11:15:00,87.34,87.41,87.27,87.38,33800.0,56.2048,56.2499,56.1598,56.2306,33800.0
2007-04-30 11:20:00,87.38,87.44,87.35,87.39,12200.0,56.2306,56.2692,56.2113,56.237,12200.0
2007-04-30 11:25:00,87.4,87.43,87.32,87.32,13800.0,56.2435,56.2628,56.192,56.192,13800.0
2007-04-30 11:30:00,87.32,87.4,87.22,87.25,48400.0,56.192,56.2435,56.1276,56.1469,48400.0
2007-04-30 11:35:00,87.24,87.27,87.07,87.07,19300.0,56.1405,56.1598,56.0311,56.0311,19300.0
2007-04-30 11:40:00,87.07,87.38,87.05,87.28,43700.0,56.0311,56.2306,56.0182,56.1662,43700.0
2007-04-30 11:45:00,87.29,87.38,87.23,87.27,24200.0,56.1727,56.2306,56.1341,56.1598,24200.0
2007-04-30 11:50:00,87.27,87.27,87.11,87.15,24500.0,56.1598,56.1598,56.0568,56.0826,24500.0
2007-04-30 11:55:00,87.14,87.18,87.05,87.09,17000.0,56.0761,56.1019,56.0182,56.044,17000.0
2007-04-30 12:00:00,87.11,87.18,87.09,87.18,7700.0,56.0568,56.1019,56.044,56.1019,7700.0
2007-04-30 12:05:00,87.17,87.41,87.16,87.37,15500.0,56.0954,56.2499,56.089,56.2242,15500.0
2007-04-30 12:10:00,87.41,87.54,87.34,87.42,22000.0,56.2499,56.3336,56.2048,56.2563,22000.0
2007-04-30 12:15:00,87.4,87.43,87.35,87.36,12700.0,56.2435,56.2628,56.2113,56.2177,12700.0
2007-04-30 12:20:00,87.36,87.37,87.25,87.3,15900.0,56.2177,56.2242,56.1469,56.1791,15900.0
2007-04-30 12:25:00,87.29,87.43,87.29,87.34,8800.0,56.1727,56.2628,56.1727,56.2048,8800.0
2007-04-30 12:30:00,87.35,87.45,87.31,87.41,13700.0,56.2113,56.2756,56.1855,56.2499,13700.0
2007-04-30 12:35:00,87.4,87.41,87.37,87.39,7300.0,56.2435,56.2499,56.2242,56.237,7300.0
2007-04-30 12:40:00,87.39,87.46,87.39,87.44,5800.0,56.237,56.2821,56.237,56.2692,5800.0
2007-04-30 12:45:00,87.44,87.47,87.39,87.39,7700.0,56.2692,56.2885,56.237,56.237,7700.0
2007-04-30 12:50:00,87.37,87.43,87.34,87.43,5500.0,56.2242,56.2628,56.2048,56.2628,5500.0
2007-04-30 12:55:00,87.43,87.43,87.4,87.4,4800.0,56.2628,56.2628,56.2435,56.2435,4800.0
2007-04-30 13:00:00,87.4,87.41,87.35,87.35,11500.0,56.2435,56.2499,56.2113,56.2113,11500.0
2007-04-30 13:05:00,87.36,87.4,87.35,87.35,10500.0,56.2177,56.2435,56.2113,56.2113,10500.0
2007-04-30 13:10:00,87.4,87.4,87.35,87.38,7700.0,56.2435,56.2435,56.2113,56.2306,7700.0
2007-04-30 13:15:00,87.38,87.49,87.38,87.48,18300.0,56.2306,56.3014,56.2306,56.2949,18300.0
2007-04-30 13:20:00,87.49,87.5,87.39,87.4,17900.0,56.3014,56.3078,56.237,56.2435,17900.0
2007-04-30 13:25:00,87.4,87.45,87.37,87.4,17900.0,56.2435,56.2756,56.2242,56.2435,17900.0
2007-04-30 13:30:00,87.37,87.37,87.34,87.34,5100.0,56.2242,56.2242,56.2048,56.2048,5100.0
2007-04-30 13:35:00,87.35,87.35,87.21,87.22,14000.0,56.2113,56.2113,56.1212,56.1276,14000.0
2007-04-30 13:40:00,87.24,87.45,87.2,87.39,13400.0,56.1405,56.2756,56.1148,56.237,13400.0
2007-04-30 13:45:00,87.4,87.4,87.26,87.3,7100.0,56.2435,56.2435,56.1534,56.1791,7100.0
2007-04-30 13:50:00,87.3,87.3,87.19,87.2,12800.0,56.1791,56.1791,56.1083,56.1148,12800.0
2007-04-30 13:55:00,87.2,87.21,87.02,87.03,19400.0,56.1148,56.1212,55.9989,56.0054,19400.0
2007-04-30 14:00:00,87.03,87.07,86.9,86.93,48100.0,56.0054,56.0311,55.9217,55.941,48100.0
2007-04-30 14:05:00,86.9,87.03,86.89,86.92,28900.0,55.9217,56.0054,55.9153,55.9346,28900.0
2007-04-30 14:10:00,86.92,87.03,86.79,87.01,30200.0,55.9346,56.0054,55.8509,55.9925,30200.0
2007-04-30 14:15:00,87.04,87.12,87.0,87.05,8300.0,56.0118,56.0633,55.9861,56.0182,8300.0
2007-04-30 14:20:00,87.05,87.05,86.67,86.68,27500.0,56.0182,56.0182,55.7737,55.7801,27500.0
2007-04-30 14:25:00,86.66,86.69,86.5,86.52,61000.0,55.7673,55.7866,55.6643,55.6772,61000.0
2007-04-30 14:30:00,86.54,86.7,86.41,86.57,34000.0,55.69,55.793,55.6064,55.7093,34000.0
2007-04-30 14:35:00,86.6,86.64,86.25,86.36,58100.0,55.7286,55.7544,55.5034,55.5742,58100.0
2007-04-30 14:40:00,86.39,86.44,85.88,86.0,93900.0,55.5935,55.6257,55.2653,55.3425,93900.0
2007-04-30 14:45:00,86.02,86.07,85.93,85.94,35600.0,55.3554,55.3876,55.2975,55.3039,35600.0
2007-04-30 14:50:00,85.94,86.01,85.9,85.92,42100.0,55.3039,55.349,55.2782,55.2911,42100.0
2007-04-30 14:55:00,85.91,85.96,85.76,85.77,29400.0,55.2846,55.3168,55.1881,55.1945,29400.0
2007-04-30 15:00:00,85.76,86.0,85.62,85.7,59900.0,55.1881,55.3425,55.098,55.1495,59900.0
2007-04-30 15:05:00,85.7,85.7,85.55,85.59,41100.0,55.1495,55.1495,55.053,55.0787,41100.0
2007-04-30 15:10:00,85.61,85.64,85.34,85.37,42700.0,55.0916,55.1109,54.9178,54.9371,42700.0
2007-04-30 15:15:00,85.34,85.74,85.34,85.55,34900.0,54.9178,55.1752,54.9178,55.053,34900.0
2007-04-30 15:20:00,85.5,85.69,85.43,85.69,22700.0,55.0208,55.143,54.9757,55.143,22700.0
2007-04-30 15:25:00,85.69,85.83,85.67,85.77,43700.0,55.143,55.2331,55.1302,55.1945,43700.0
2007-04-30 15:30:00,85.77,85.78,85.5,85.6,55800.0,55.1945,55.201,55.0208,55.0851,55800.0
2007-04-30 15:35:00,85.6,85.66,85.27,85.28,42000.0,55.0851,55.1237,54.8728,54.8792,42000.0
2007-04-30 15:40:00,85.28,85.68,85.12,85.21,53200.0,54.8792,55.1366,54.7762,54.8342,53200.0
2007-04-30 15:45:00,85.21,85.3,85.06,85.12,77100.0,54.8342,54.8921,54.7376,54.7762,77100.0
2007-04-30 15:50:00,85.12,85.24,85.0,85.03,124400.0,54.7762,54.8535,54.699,54.7183,124400.0
2007-04-30 15:55:00,85.03,85.2,85.03,85.15,95700.0,54.7183,54.8277,54.7183,54.7955,95700.0
2007-05-01 09:30:00,85.5,85.9,85.35,85.74,75000.0,55.0208,55.2782,54.9242,55.1752,75000.0
2007-05-01 09:35:00,85.74,85.75,85.0,85.3,48700.0,55.1752,55.1817,54.699,54.8921,48700.0
2007-05-01 09:40:00,85.3,85.6,85.1,85.43,66300.0,54.8921,55.0851,54.7634,54.9757,66300.0
2007-05-01 09:45:00,85.43,85.9,85.41,85.83,46300.0,54.9757,55.2782,54.9629,55.2331,46300.0
2007-05-01 09:50:00,85.83,85.86,85.57,85.7,75500.0,55.2331,55.2524,55.0658,55.1495,75500.0
2007-05-01 09:55:00,85.7,85.73,85.55,85.65,41300.0,55.1495,55.1688,55.053,55.1173,41300.0
2007-05-01 10:00:00,85.65,85.79,85.5,85.54,39300.0,55.1173,55.2074,55.0208,55.0465,39300.0
2007-05-01 10:05:00,85.5,85.58,85.43,85.49,32400.0,55.0208,55.0723,54.9757,55.0143,32400.0
2007-05-01 10:10:00,85.49,85.8,85.48,85.6,48200.0,55.0143,55.2138,55.0079,55.0851,48200.0
2007-05-01 10:15:00,85.57,85.71,85.52,85.59,22700.0,55.0658,55.1559,55.0336,55.0787,22700.0
2007-05-01 10:20:00,85.62,85.66,85.46,85.47,13600.0,55.098,55.1237,54.995,55.0015,13600.0
2007-05-01 10:25:00,85.52,85.65,85.45,85.65,25500.0,55.0336,55.1173,54.9886,55.1173,25500.0
2007-05-01 10:30:00,85.62,85.66,85.54,85.63,22200.0,55.098,55.1237,55.0465,55.1044,22200.0
2007-05-01 10:35:00,85.63,85.77,85.58,85.73,31800.0,55.1044,55.1945,55.0723,55.1688,31800.0
2007-05-01 10:40:00,85.77,85.77,85.58,85.63,17800.0,55.1945,55.1945,55.0723,55.1044,17800.0
2007-05-01 10:45:00,85.64,85.7,85.58,85.7,15500.0,55.1109,55.1495,55.0723,55.1495,15500.0
2007-05-01 10:50:00,85.7,85.8,85.66,85.75,15300.0,55.1495,55.2138,55.1237,55.1817,15300.0
2007-05-01 10:55:00,85.76,86.4,85.75,85.97,157200.0,55.1881,55.5999,55.1817,55.3232,157200.0
2007-05-01 11:00:00,86.01,86.13,85.93,86.13,42700.0,55.349,55.4262,55.2975,55.4262,42700.0
2007-05-01 11:05:00,86.07,86.14,85.99,86.0,49800.0,55.3876,55.4326,55.3361,55.3425,49800.0
2007-05-01 11:10:00,85.99,86.23,85.99,86.11,33100.0,55.3361,55.4905,55.3361,55.4133,33100.0
2007-05-01 11:15:00,86.07,86.39,86.07,86.38,30800.0,55.3876,55.5935,55.3876,55.5871,30800.0
2007-05-01 11:20:00,86.39,86.45,86.3,86.37,23000.0,55.5935,55.6321,55.5356,55.5806,23000.0
2007-05-01 11:25:00,86.37,86.42,86.17,86.2,26800.0,55.5806,55.6128,55.4519,55.4712,26800.0
2007-05-01 11:30:00,86.21,86.42,86.19,86.42,30400.0,55.4777,55.6128,55.4648,55.6128,30400.0
2007-05-01 11:35:00,86.42,86.46,86.28,86.28,39400.0,55.6128,55.6386,55.5227,55.5227,39400.0
2007-05-01 11:40:00,86.23,86.39,86.23,86.33,18000.0,55.4905,55.5935,55.4905,55.5549,18000.0
2007-05-01 11:45:00,86.33,86.45,86.24,86.37,23800.0,55.5549,55.6321,55.497,55.5806,23800.0
2007-05-01 11:50:00,86.37,86.37,86.3,86.36,21900.0,55.5806,55.5806,55.5356,55.5742,21900.0
2007-05-01 11:55:00,86.35,86.65,86.34,86.34,43200.0,55.5678,55.7608,55.5613,55.5613,43200.0
2007-05-01 12:00:00,86.39,86.5,86.37,86.48,15500.0,55.5935,55.6643,55.5806,55.6514,15500.0
2007-05-01 12:05:00,86.48,86.5,86.3,86.31,13500.0,55.6514,55.6643,55.5356,55.542,13500.0
2007-05-01 12:10:00,86.32,86.35,86.11,86.19,22900.0,55.5485,55.5678,55.4133,55.4648,22900.0
2007-05-01 12:15:00,86.19,86.2,86.11,86.11,11200.0,55.4648,55.4712,55.4133,55.4133,11200.0
2007-05-01 12:20:00,86.1,86.1,85.8,85.84,26400.0,55.4069,55.4069,55.2138,55.2396,26400.0
2007-05-01 12:25:00,85.86,85.99,85.78,85.98,7200.0,55.2524,55.3361,55.201,55.3297,7200.0
2007-05-01 12:30:00,85.93,85.94,85.76,85.82,9700.0,55.2975,55.3039,55.1881,55.2267,9700.0
2007-05-01 12:35:00,85.82,85.94,85.82,85.88,9300.0,55.2267,55.3039,55.2267,55.2653,9300.0
2007-05-01 12:40:00,85.88,86.0,85.83,85.83,11100.0,55.2653,55.3425,55.2331,55.2331,11100.0
2007-05-01 12:45:00,85.83,85.83,85.66,85.67,10500.0,55.2331,55.2331,55.1237,55.1302,10500.0
2007-05-01 12:50:00,85.68,85.68,85.51,85.57,46100.0,55.1366,55.1366,55.0272,55.0658,46100.0
2007-05-01 12:55:00,85.62,85.68,85.57,85.64,9000.0,55.098,55.1366,55.0658,55.1109,9000.0
2007-05-01 13:00:00,85.64,85.64,85.39,85.4,25200.0,55.1109,55.1109,54.95,54.9564,25200.0
2007-05-01 13:05:00,85.39,85.49,85.36,85.49,14700.0,54.95,55.0143,54.9307,55.0143,14700.0
2007-05-01 13:10:00,85.44,85.58,85.4,85.4,19400.0,54.9822,55.0723,54.9564,54.9564,19400.0
2007-05-01 13:15:00,85.38,85.39,85.32,85.32,3500.0,54.9436,54.95,54.9049,54.9049,3500.0
2007-05-01 13:20:00,85.31,85.32,85.0,85.05,35400.0,54.8985,54.9049,54.699,54.7312,35400.0
2007-05-01 13:25:00,85.06,85.16,85.0,85.16,26500.0,54.7376,54.802,54.699,54.802,26500.0
2007-05-01 13:30:00,85.16,85.22,85.13,85.21,16800.0,54.802,54.8406,54.7827,54.8342,16800.0
2007-05-01 13:35:00,85.21,85.27,85.2,85.26,18200.0,54.8342,54.8728,54.8277,54.8663,18200.0
2007-05-01 13:40:00,85.26,85.4,85.26,85.38,28900.0,54.8663,54.9564,54.8663,54.9436,28900.0
2007-05-01 13:45:00,85.37,85.37,85.3,85.33,4800.0,54.9371,54.9371,54.8921,54.9114,4800.0
2007-05-01 13:50:00,85.32,85.38,85.17,85.32,16000.0,54.9049,54.9436,54.8084,54.9049,16000.0
2007-05-01 13:55:00,85.31,85.4,85.24,85.34,13000.0,54.8985,54.9564,54.8535,54.9178,13000.0
2007-05-01 14:00:00,85.35,85.4,85.24,85.33,14500.0,54.9242,54.9564,54.8535,54.9114,14500.0
2007-05-01 14:05:00,85.38,85.38,85.31,85.33,7700.0,54.9436,54.9436,54.8985,54.9114,7700.0
2007-05-01 14:10:00,85.34,85.37,85.24,85.34,14800.0,54.9178,54.9371,54.8535,54.9178,14800.0
2007-05-01 14:15:00,85.35,85.46,85.15,85.2,23000.0,54.9242,54.995,54.7955,54.8277,23000.0
2007-05-01 14:20:00,85.25,85.37,85.16,85.27,17200.0,54.8599,54.9371,54.802,54.8728,17200.0
2007-05-01 14:25:00,85.24,85.35,85.23,85.35,8200.0,54.8535,54.9242,54.847,54.9242,8200.0
2007-05-01 14:30:00,85.33,85.58,85.33,85.58,20000.0,54.9114,55.0723,54.9114,55.0723,20000.0
2007-05-01 14:35:00,85.58,85.76,85.58,85.7,14000.0,55.0723,55.1881,55.0723,55.1495,14000.0
2007-05-01 14:40:00,85.74,85.87,85.67,85.67,36800.0,55.1752,55.2589,55.1302,55.1302,36800.0
2007-05-01 14:45:00,85.73,85.76,85.33,85.45,28400.0,55.1688,55.1881,54.9114,54.9886,28400.0
2007-05-01 14:50:00,85.41,85.51,85.26,85.26,21100.0,54.9629,55.0272,54.8663,54.8663,21100.0
2007-05-01 14:55:00,85.26,85.3,85.14,85.2,26200.0,54.8663,54.8921,54.7891,54.8277,26200.0
2007-05-01 15:00:00,85.2,85.38,85.17,85.26,16500.0,54.8277,54.9436,54.8084,54.8663,16500.0
2007-05-01 15:05:00,85.26,85.31,85.23,85.3,8500.0,54.8663,54.8985,54.847,54.8921,8500.0
2007-05-01 15:10:00,85.29,85.29,85.17,85.23,12500.0,54.8856,54.8856,54.8084,54.847,12500.0
2007-05-01 15:15:00,85.25,85.3,85.22,85.26,11100.0,54.8599,54.8921,54.8406,54.8663,11100.0
2007-05-01 15:20:00,85.26,85.35,85.21,85.31,12400.0,54.8663,54.9242,54.8342,54.8985,12400.0
2007-05-01 15:25:00,85.34,85.39,85.27,85.32,25600.0,54.9178,54.95,54.8728,54.9049,25600.0
2007-05-01 15:30:00,85.32,85.49,85.3,85.49,26800.0,54.9049,55.0143,54.8921,55.0143,26800.0
2007-05-01 15:35:00,85.46,85.6,85.43,85.51,18200.0,54.995,55.0851,54.9757,55.0272,18200.0
2007-05-01 15:40:00,85.53,85.6,85.52,85.58,18200.0,55.0401,55.0851,55.0336,55.0723,18200.0
2007-05-01 15:45:00,85.58,85.63,85.5,85.52,39300.0,55.0723,55.1044,55.0208,55.0336,39300.0
2007-05-01 15:50:00,85.52,85.63,85.41,85.5,28300.0,55.0336,55.1044,54.9629,55.0208,28300.0
2007-05-01 15:55:00,85.5,85.62,85.4,85.55,55400.0,55.0208,55.098,54.9564,55.053,55400.0
2007-05-02 09:30:00,85.62,86.98,85.62,86.95,59000.0,55.098,55.9732,55.098,55.9539,59000.0
2007-05-02 09:35:00,86.86,86.88,86.4,86.47,50500.0,55.896,55.9088,55.5999,55.645,50500.0
2007-05-02 09:40:00,86.48,86.8,86.4,86.55,72300.0,55.6514,55.8573,55.5999,55.6965,72300.0
2007-05-02 09:45:00,86.53,86.54,86.43,86.51,39400.0,55.6836,55.69,55.6192,55.6707,39400.0
2007-05-02 09:50:00,86.49,86.49,86.14,86.24,40400.0,55.6579,55.6579,55.4326,55.497,40400.0
2007-05-02 09:55:00,86.24,86.79,86.24,86.5,25400.0,55.497,55.8509,55.497,55.6643,25400.0
2007-05-02 10:00:00,86.58,87.19,86.58,87.13,64000.0,55.7158,56.1083,55.7158,56.0697,64000.0
2007-05-02 10:05:00,87.18,87.3,86.25,87.07,43100.0,56.1019,56.1791,55.5034,56.0311,43100.0
2007-05-02 10:10:00,87.04,87.24,87.03,87.2,22200.0,56.0118,56.1405,56.0054,56.1148,22200.0
2007-05-02 10:15:00,87.2,87.25,86.61,86.83,36800.0,56.1148,56.1469,55.7351,55.8767,36800.0
2007-05-02 10:20:00,86.82,86.94,86.71,86.94,22300.0,55.8702,55.9474,55.7994,55.9474,22300.0
2007-05-02 10:25:00,86.95,87.02,86.84,86.85,12700.0,55.9539,55.9989,55.8831,55.8895,12700.0
2007-05-02 10:30:00,86.82,87.2,86.7,87.19,27000.0,55.8702,56.1148,55.793,56.1083,27000.0
2007-05-02 10:35:00,87.2,87.4,87.14,87.35,32600.0,56.1148,56.2435,56.0761,56.2113,32600.0
2007-05-02 10:40:00,87.4,87.71,87.37,87.62,61100.0,56.2435,56.4429,56.2242,56.385,61100.0
2007-05-02 10:45:00,87.57,87.6,87.26,87.43,21900.0,56.3529,56.3722,56.1534,56.2628,21900.0
2007-05-02 10:50:00,87.43,87.51,87.32,87.38,31900.0,56.2628,56.3142,56.192,56.2306,31900.0
2007-05-02 10:55:00,87.36,87.69,87.36,87.58,21200.0,56.2177,56.4301,56.2177,56.3593,21200.0
2007-05-02 11:00:00,87.64,87.85,87.54,87.61,36900.0,56.3979,56.533,56.3336,56.3786,36900.0
2007-05-02 11:05:00,87.63,87.63,87.47,87.59,19500.0,56.3915,56.3915,56.2885,56.3657,19500.0
2007-05-02 11:10:00,87.58,87.69,87.55,87.68,18100.0,56.3593,56.4301,56.34,56.4236,18100.0
2007-05-02 11:15:00,87.67,87.78,87.61,87.76,16600.0,56.4172,56.488,56.3786,56.4751,16600.0
2007-05-02 11:20:00,87.75,88.0,87.67,87.86,54300.0,56.4687,56.6296,56.4172,56.5395,54300.0
2007-05-02 11:25:00,87.87,87.95,87.66,87.67,24500.0,56.5459,56.5974,56.4108,56.4172,24500.0
2007-05-02 11:30:00,87.67,87.97,87.67,87.85,80900.0,56.4172,56.6103,56.4172,56.533,80900.0
2007-05-02 11:35:00,87.88,87.97,87.81,87.93,13600.0,56.5523,56.6103,56.5073,56.5845,13600.0
2007-05-02 11:40:00,87.93,88.19,87.9,88.19,53400.0,56.5845,56.7518,56.5652,56.7518,53400.0
2007-05-02 11:45:00,88.19,88.21,88.03,88.11,32800.0,56.7518,56.7647,56.6489,56.7004,32800.0
2007-05-02 11:50:00,88.1,88.3,88.04,88.3,29200.0,56.6939,56.8226,56.6553,56.8226,29200.0
2007-05-02 11:55:00,88.26,88.31,87.99,88.2,70700.0,56.7969,56.8291,56.6231,56.7583,70700.0
2007-05-02 12:00:00,88.19,88.2,88.1,88.14,10100.0,56.7518,56.7583,56.6939,56.7197,10100.0
2007-05-02 12:05:00,88.19,88.29,88.16,88.21,14200.0,56.7518,56.8162,56.7325,56.7647,14200.0
2007-05-02 12:10:00,88.19,88.2,88.08,88.16,7600.0,56.7518,56.7583,56.6811,56.7325,7600.0
2007-05-02 12:15:00,88.19,88.26,88.11,88.21,27500.0,56.7518,56.7969,56.7004,56.7647,27500.0
2007-05-02 12:20:00,88.26,88.3,88.13,88.27,28600.0,56.7969,56.8226,56.7132,56.8033,28600.0
2007-05-02 12:25:00,88.21,88.27,88.09,88.1,17100.0,56.7647,56.8033,56.6875,56.6939,17100.0
2007-05-02 12:30:00,88.11,88.15,87.99,87.99,16700.0,56.7004,56.7261,56.6231,56.6231,16700.0
2007-05-02 12:35:00,88.0,88.0,87.91,87.94,16900.0,56.6296,56.6296,56.5717,56.591,16900.0
2007-05-02 12:40:00,87.94,88.12,87.8,88.03,25900.0,56.591,56.7068,56.5009,56.6489,25900.0
2007-05-02 12:45:00,88.0,88.22,88.0,88.22,28500.0,56.6296,56.7711,56.6296,56.7711,28500.0
2007-05-02 12:50:00,88.23,88.23,88.14,88.2,9000.0,56.7776,56.7776,56.7197,56.7583,9000.0
2007-05-02 12:55:00,88.2,88.22,88.18,88.18,6500.0,56.7583,56.7711,56.7454,56.7454,6500.0
2007-05-02 13:00:00,88.21,88.28,88.18,88.24,17200.0,56.7647,56.8098,56.7454,56.784,17200.0
2007-05-02 13:05:00,88.24,88.49,88.15,88.35,31100.0,56.784,56.9449,56.7261,56.8548,31100.0
2007-05-02 13:10:00,88.34,88.35,88.14,88.26,26600.0,56.8484,56.8548,56.7197,56.7969,26600.0
2007-05-02 13:15:00,88.25,88.42,88.25,88.25,9200.0,56.7904,56.8998,56.7904,56.7904,9200.0
2007-05-02 13:20:00,88.28,88.49,88.26,88.26,27300.0,56.8098,56.9449,56.7969,56.7969,27300.0
2007-05-02 13:25:00,88.3,88.42,88.25,88.28,16700.0,56.8226,56.8998,56.7904,56.8098,16700.0
2007-05-02 13:30:00,88.26,88.29,88.24,88.24,6200.0,56.7969,56.8162,56.784,56.784,6200.0
2007-05-02 13:35:00,88.25,88.43,88.25,88.43,9200.0,56.7904,56.9063,56.7904,56.9063,9200.0
2007-05-02 13:40:00,88.42,88.49,88.39,88.48,10100.0,56.8998,56.9449,56.8805,56.9385,10100.0
2007-05-02 13:45:00,88.47,88.5,88.23,88.44,28900.0,56.932,56.9513,56.7776,56.9127,28900.0
2007-05-02 13:50:00,88.44,88.5,88.27,88.48,31000.0,56.9127,56.9513,56.8033,56.9385,31000.0
2007-05-02 13:55:00,88.48,88.5,88.41,88.43,34400.0,56.9385,56.9513,56.8934,56.9063,34400.0
2007-05-02 14:00:00,88.42,88.48,88.4,88.44,17200.0,56.8998,56.9385,56.887,56.9127,17200.0
2007-05-02 14:05:00,88.42,88.5,88.35,88.48,30300.0,56.8998,56.9513,56.8548,56.9385,30300.0
2007-05-02 14:10:00,88.46,88.6,88.46,88.48,32000.0,56.9256,57.0157,56.9256,56.9385,32000.0
2007-05-02 14:15:00,88.48,88.56,88.35,88.56,21900.0,56.9385,56.9899,56.8548,56.9899,21900.0
2007-05-02 14:20:00,88.57,88.69,88.47,88.64,31300.0,56.9964,57.0736,56.932,57.0414,31300.0
2007-05-02 14:25:00,88.64,88.83,88.63,88.77,41300.0,57.0414,57.1637,57.035,57.1251,41300.0
2007-05-02 14:30:00,88.81,88.88,88.54,88.69,46200.0,57.1508,57.1959,56.9771,57.0736,46200.0
2007-05-02 14:35:00,88.69,88.86,88.62,88.7,42100.0,57.0736,57.183,57.0286,57.08,42100.0
2007-05-02 14:40:00,88.72,88.74,88.44,88.52,32800.0,57.0929,57.1058,56.9127,56.9642,32800.0
2007-05-02 14:45:00,88.55,88.69,88.45,88.48,20100.0,56.9835,57.0736,56.9192,56.9385,20100.0
2007-05-02 14:50:00,88.48,88.59,88.42,88.5,28000.0,56.9385,57.0092,56.8998,56.9513,28000.0
2007-05-02 14:55:00,88.56,88.66,88.44,88.53,26900.0,56.9899,57.0543,56.9127,56.9706,26900.0
2007-05-02 15:00:00,88.51,88.6,88.44,88.57,24000.0,56.9578,57.0157,56.9127,56.9964,24000.0
2007-05-02 15:05:00,88.57,88.62,88.43,88.59,25900.0,56.9964,57.0286,56.9063,57.0092,25900.0
2007-05-02 15:10:00,88.6,88.64,88.42,88.53,51700.0,57.0157,57.0414,56.8998,56.9706,51700.0
2007-05-02 15:15:00,88.53,88.53,88.01,88.14,64600.0,56.9706,56.9706,56.636,56.7197,64600.0
2007-05-02 15:20:00,88.14,88.34,87.8,88.1,42000.0,56.7197,56.8484,56.5009,56.6939,42000.0
2007-05-02 15:25:00,88.09,88.21,88.01,88.05,27400.0,56.6875,56.7647,56.636,56.6617,27400.0
2007-05-02 15:30:00,88.04,88.21,87.97,88.15,42200.0,56.6553,56.7647,56.6103,56.7261,42200.0
2007-05-02 15:35:00,88.16,88.48,88.15,88.27,39400.0,56.7325,56.9385,56.7261,56.8033,39400.0
2007-05-02 15:40:00,88.27,88.27,87.95,88.08,50000.0,56.8033,56.8033,56.5974,56.6811,50000.0
2007-05-02 15:45:00,88.06,88.54,88.04,88.43,77100.0,56.6682,56.9771,56.6553,56.9063,77100.0
2007-05-02 15:50:00,88.51,88.77,88.43,88.54,91700.0,56.9578,57.1251,56.9063,56.9771,91700.0
2007-05-02 15:55:00,88.55,88.74,88.32,88.68,117500.0,56.9835,57.1058,56.8355,57.0672,117500.0
2007-05-03 09:30:00,83.99,84.07,83.35,83.74,359000.0,54.0491,54.1005,53.6372,53.8882,359000.0
2007-05-03 09:35:00,83.74,83.84,82.77,82.8,510400.0,53.8882,53.9525,53.264,53.2833,510400.0
2007-05-03 09:40:00,82.78,83.21,82.76,83.0,406900.0,53.2704,53.5471,53.2575,53.412,406900.0
2007-05-03 09:45:00,83.0,83.88,82.99,83.77,341700.0,53.412,53.9783,53.4055,53.9075,341700.0
2007-05-03 09:50:00,83.78,83.88,83.36,83.65,184100.0,53.9139,53.9783,53.6436,53.8303,184100.0
2007-05-03 09:55:00,83.6,83.82,83.5,83.82,172900.0,53.7981,53.9397,53.7337,53.9397,172900.0
2007-05-03 10:00:00,83.82,84.68,83.8,84.68,301800.0,53.9397,54.4931,53.9268,54.4931,301800.0
2007-05-03 10:05:00,84.69,85.56,84.69,85.13,296500.0,54.4995,55.0594,54.4995,54.7827,296500.0
2007-05-03 10:10:00,85.13,85.2,84.6,84.94,224400.0,54.7827,54.8277,54.4416,54.6604,224400.0
2007-05-03 10:15:00,84.95,85.12,84.94,85.08,110100.0,54.6668,54.7762,54.6604,54.7505,110100.0
2007-05-03 10:20:00,85.08,85.49,85.0,85.18,161700.0,54.7505,55.0143,54.699,54.8148,161700.0
2007-05-03 10:25:00,85.18,86.06,85.18,85.57,172300.0,54.8148,55.3811,54.8148,55.0658,172300.0
2007-05-03 10:30:00,85.57,85.95,85.31,85.4,122400.0,55.0658,55.3104,54.8985,54.9564,122400.0
2007-05-03 10:35:00,85.41,85.64,85.19,85.53,102100.0,54.9629,55.1109,54.8213,55.0401,102100.0
2007-05-03 10:40:00,85.51,86.05,85.49,85.79,102000.0,55.0272,55.3747,55.0143,55.2074,102000.0
2007-05-03 10:45:00,85.79,85.88,85.26,85.43,69400.0,55.2074,55.2653,54.8663,54.9757,69400.0
2007-05-03 10:50:00,85.43,85.57,85.29,85.37,59100.0,54.9757,55.0658,54.8856,54.9371,59100.0
2007-05-03 10:55:00,85.32,85.41,85.13,85.37,59800.0,54.9049,54.9629,54.7827,54.9371,59800.0
2007-05-03 11:00:00,85.36,85.38,84.72,85.0,102300.0,54.9307,54.9436,54.5188,54.699,102300.0
2007-05-03 11:05:00,85.04,85.25,85.0,85.14,57100.0,54.7248,54.8599,54.699,54.7891,57100.0
2007-05-03 11:10:00,85.1,85.21,85.0,85.11,31800.0,54.7634,54.8342,54.699,54.7698,31800.0
2007-05-03 11:15:00,85.11,85.4,85.11,85.35,39800.0,54.7698,54.9564,54.7698,54.9242,39800.0
2007-05-03 11:20:00,85.35,85.56,85.3,85.44,41500.0,54.9242,55.0594,54.8921,54.9822,41500.0
2007-05-03 11:25:00,85.42,85.77,85.4,85.73,80200.0,54.9693,55.1945,54.9564,55.1688,80200.0
2007-05-03 11:30:00,85.7,85.74,85.13,85.14,50700.0,55.1495,55.1752,54.7827,54.7891,50700.0
2007-05-03 11:35:00,85.13,85.19,84.86,85.19,46700.0,54.7827,54.8213,54.6089,54.8213,46700.0
2007-05-03 11:40:00,85.15,85.37,85.03,85.22,25600.0,54.7955,54.9371,54.7183,54.8406,25600.0
2007-05-03 11:45:00,85.21,85.21,84.95,85.0,33300.0,54.8342,54.8342,54.6668,54.699,33300.0
2007-05-03 11:50:00,85.0,85.16,84.95,85.1,30900.0,54.699,54.802,54.6668,54.7634,30900.0
2007-05-03 11:55:00,85.1,85.33,85.02,85.29,31500.0,54.7634,54.9114,54.7119,54.8856,31500.0
2007-05-03 12:00:00,85.28,85.74,85.12,85.12,43000.0,54.8792,55.1752,54.7762,54.7762,43000.0
2007-05-03 12:05:00,85.19,85.19,84.7,84.75,55600.0,54.8213,54.8213,54.506,54.5381,55600.0
2007-05-03 12:10:00,84.74,84.75,84.51,84.55,19200.0,54.5317,54.5381,54.3837,54.4094,19200.0
2007-05-03 12:15:00,84.55,84.8,84.55,84.77,24600.0,54.4094,54.5703,54.4094,54.551,24600.0
2007-05-03 12:20:00,84.75,84.77,84.5,84.51,28500.0,54.5381,54.551,54.3773,54.3837,28500.0
2007-05-03 12:25:00,84.51,84.76,84.29,84.49,48500.0,54.3837,54.5446,54.2421,54.3708,48500.0
2007-05-03 12:30:00,84.5,84.59,84.37,84.52,34000.0,54.3773,54.4352,54.2936,54.3901,34000.0
2007-05-03 12:35:00,84.51,84.58,84.43,84.52,22700.0,54.3837,54.4287,54.3322,54.3901,22700.0
2007-05-03 12:40:00,84.5,84.52,84.37,84.5,34400.0,54.3773,54.3901,54.2936,54.3773,34400.0
2007-05-03 12:45:00,84.53,84.55,84.46,84.5,18500.0,54.3966,54.4094,54.3515,54.3773,18500.0
2007-05-03 12:50:00,84.51,84.56,84.32,84.55,24200.0,54.3837,54.4159,54.2614,54.4094,24200.0
2007-05-03 12:55:00,84.53,84.56,84.43,84.46,13400.0,54.3966,54.4159,54.3322,54.3515,13400.0
2007-05-03 13:00:00,84.44,84.45,84.23,84.26,33400.0,54.3386,54.3451,54.2035,54.2228,33400.0
2007-05-03 13:05:00,84.26,84.38,84.25,84.36,34100.0,54.2228,54.3,54.2164,54.2872,34100.0
2007-05-03 13:10:00,84.36,84.38,84.16,84.29,28300.0,54.2872,54.3,54.1585,54.2421,28300.0
2007-05-03 13:15:00,84.23,84.28,84.16,84.17,14300.0,54.2035,54.2357,54.1585,54.1649,14300.0
2007-05-03 13:20:00,84.17,84.17,84.0,84.04,45500.0,54.1649,54.1649,54.0555,54.0812,45500.0
2007-05-03 13:25:00,84.04,84.05,84.0,84.02,39500.0,54.0812,54.0877,54.0555,54.0684,39500.0
2007-05-03 13:30:00,84.02,84.03,83.98,84.0,28900.0,54.0684,54.0748,54.0426,54.0555,28900.0
2007-05-03 13:35:00,84.0,84.27,84.0,84.23,28600.0,54.0555,54.2292,54.0555,54.2035,28600.0
2007-05-03 13:40:00,84.23,84.24,84.0,84.14,57800.0,54.2035,54.2099,54.0555,54.1456,57800.0
2007-05-03 13:45:00,84.15,84.18,84.04,84.15,17100.0,54.152,54.1713,54.0812,54.152,17100.0
2007-05-03 13:50:00,84.12,84.29,84.1,84.2,28600.0,54.1327,54.2421,54.1198,54.1842,28600.0
2007-05-03 13:55:00,84.16,84.17,84.0,84.04,20000.0,54.1585,54.1649,54.0555,54.0812,20000.0
2007-05-03 14:00:00,84.03,84.06,84.01,84.06,14100.0,54.0748,54.0941,54.0619,54.0941,14100.0
2007-05-03 14:05:00,84.06,84.12,84.0,84.04,30800.0,54.0941,54.1327,54.0555,54.0812,30800.0
2007-05-03 14:10:00,84.04,84.1,84.02,84.07,20300.0,54.0812,54.1198,54.0684,54.1005,20300.0
2007-05-03 14:15:00,84.05,84.05,83.88,84.02,95100.0,54.0877,54.0877,53.9783,54.0684,95100.0
2007-05-03 14:20:00,84.0,84.2,83.81,83.83,63600.0,54.0555,54.1842,53.9332,53.9461,63600.0
2007-05-03 14:25:00,83.83,83.85,83.68,83.84,36500.0,53.9461,53.959,53.8496,53.9525,36500.0
2007-05-03 14:30:00,83.81,84.41,83.8,84.33,67800.0,53.9332,54.3193,53.9268,54.2679,67800.0
2007-05-03 14:35:00,84.24,85.25,84.09,84.6,108200.0,54.2099,54.8599,54.1134,54.4416,108200.0
2007-05-03 14:40:00,84.52,84.88,84.49,84.81,79500.0,54.3901,54.6218,54.3708,54.5767,79500.0
2007-05-03 14:45:00,84.82,84.88,84.63,84.63,45400.0,54.5832,54.6218,54.4609,54.4609,45400.0
2007-05-03 14:50:00,84.7,84.7,84.49,84.51,41200.0,54.506,54.506,54.3708,54.3837,41200.0
2007-05-03 14:55:00,84.51,84.57,84.42,84.55,66400.0,54.3837,54.4223,54.3258,54.4094,66400.0
2007-05-03 15:00:00,84.58,84.74,84.55,84.6,38000.0,54.4287,54.5317,54.4094,54.4416,38000.0
2007-05-03 15:05:00,84.56,84.61,84.53,84.53,31200.0,54.4159,54.448,54.3966,54.3966,31200.0
2007-05-03 15:10:00,84.54,84.58,84.35,84.43,47700.0,54.403,54.4287,54.2807,54.3322,47700.0
2007-05-03 15:15:00,84.44,84.44,84.27,84.35,30000.0,54.3386,54.3386,54.2292,54.2807,30000.0
2007-05-03 15:20:00,84.35,84.48,84.33,84.42,33000.0,54.2807,54.3644,54.2679,54.3258,33000.0
2007-05-03 15:25:00,84.4,84.53,84.39,84.49,40200.0,54.3129,54.3966,54.3065,54.3708,40200.0
2007-05-03 15:30:00,84.44,84.53,84.39,84.39,34400.0,54.3386,54.3966,54.3065,54.3065,34400.0
2007-05-03 15:35:00,84.39,84.41,84.16,84.16,40800.0,54.3065,54.3193,54.1585,54.1585,40800.0
2007-05-03 15:40:00,84.15,84.28,84.09,84.28,43000.0,54.152,54.2357,54.1134,54.2357,43000.0
2007-05-03 15:45:00,84.27,84.27,84.01,84.15,49600.0,54.2292,54.2292,54.0619,54.152,49600.0
2007-05-03 15:50:00,84.15,84.17,83.96,84.08,61200.0,54.152,54.1649,54.0298,54.107,61200.0
2007-05-03 15:55:00,84.08,84.18,84.0,84.02,92900.0,54.107,54.1713,54.0555,54.0684,92900.0
2007-05-04 09:30:00,84.37,85.1,84.37,84.59,51400.0,54.2936,54.7634,54.2936,54.4352,51400.0
2007-05-04 09:35:00,84.64,84.64,84.25,84.26,46000.0,54.4673,54.4673,54.2164,54.2228,46000.0
2007-05-04 09:40:00,84.25,84.52,84.25,84.34,59100.0,54.2164,54.3901,54.2164,54.2743,59100.0
2007-05-04 09:45:00,84.31,84.42,84.3,84.4,25800.0,54.255,54.3258,54.2486,54.3129,25800.0
2007-05-04 09:50:00,84.39,84.5,84.39,84.44,31900.0,54.3065,54.3773,54.3065,54.3386,31900.0
2007-05-04 09:55:00,84.45,84.46,84.1,84.11,47600.0,54.3451,54.3515,54.1198,54.1263,47600.0
2007-05-04 10:00:00,84.1,84.47,83.62,83.72,184900.0,54.1198,54.358,53.811,53.8753,184900.0
2007-05-04 10:05:00,83.72,83.8,83.5,83.55,53500.0,53.8753,53.9268,53.7337,53.7659,53500.0
2007-05-04 10:10:00,83.52,83.86,83.5,83.59,48300.0,53.7466,53.9654,53.7337,53.7917,48300.0
2007-05-04 10:15:00,83.59,84.05,83.56,83.95,37900.0,53.7917,54.0877,53.7724,54.0233,37900.0
2007-05-04 10:20:00,83.91,84.05,83.85,84.04,26400.0,53.9976,54.0877,53.959,54.0812,26400.0
2007-05-04 10:25:00,84.05,84.05,83.9,83.95,29700.0,54.0877,54.0877,53.9911,54.0233,29700.0
2007-05-04 10:30:00,83.93,83.96,83.86,83.92,19200.0,54.0105,54.0298,53.9654,54.004,19200.0
2007-05-04 10:35:00,83.94,83.94,83.6,83.67,52000.0,54.0169,54.0169,53.7981,53.8431,52000.0
2007-05-04 10:40:00,83.68,83.7,83.5,83.67,33200.0,53.8496,53.8624,53.7337,53.8431,33200.0
2007-05-04 10:45:00,83.67,83.79,83.5,83.56,35300.0,53.8431,53.9204,53.7337,53.7724,35300.0
2007-05-04 10:50:00,83.52,83.58,83.28,83.43,56900.0,53.7466,53.7852,53.5922,53.6887,56900.0
2007-05-04 10:55:00,83.4,83.41,83.06,83.39,53100.0,53.6694,53.6758,53.4506,53.663,53100.0
2007-05-04 11:00:00,83.32,83.6,83.32,83.55,35500.0,53.6179,53.7981,53.6179,53.7659,35500.0
2007-05-04 11:05:00,83.56,83.59,83.26,83.37,31800.0,53.7724,53.7917,53.5793,53.6501,31800.0
2007-05-04 11:10:00,83.37,83.42,83.23,83.4,41000.0,53.6501,53.6823,53.56,53.6694,41000.0
2007-05-04 11:15:00,83.36,83.39,83.17,83.18,28400.0,53.6436,53.663,53.5214,53.5278,28400.0
2007-05-04 11:20:00,83.18,83.25,83.1,83.11,96200.0,53.5278,53.5729,53.4763,53.4828,96200.0
2007-05-04 11:25:00,83.13,83.16,83.08,83.1,37600.0,53.4956,53.5149,53.4635,53.4763,37600.0
2007-05-04 11:30:00,83.11,83.2,82.91,82.99,108200.0,53.4828,53.5407,53.3541,53.4055,108200.0
2007-05-04 11:35:00,83.0,83.05,82.51,82.51,97700.0,53.412,53.4442,53.0967,53.0967,97700.0
2007-05-04 11:40:00,82.51,82.71,82.5,82.57,84900.0,53.0967,53.2254,53.0902,53.1353,84900.0
2007-05-04 11:45:00,82.61,82.79,82.56,82.59,45700.0,53.161,53.2768,53.1288,53.1481,45700.0
2007-05-04 11:50:00,82.58,82.63,82.38,82.43,61200.0,53.1417,53.1739,53.013,53.0452,61200.0
2007-05-04 11:55:00,82.42,82.42,82.15,82.23,89000.0,53.0387,53.0387,52.865,52.9165,89000.0
2007-05-04 12:00:00,82.2,82.39,82.15,82.25,44900.0,52.8972,53.0194,52.865,52.9293,44900.0
2007-05-04 12:05:00,82.22,82.22,82.01,82.01,46600.0,52.91,52.91,52.7749,52.7749,46600.0
2007-05-04 12:10:00,82.03,82.12,81.75,81.83,192500.0,52.7878,52.8457,52.6076,52.6591,192500.0
2007-05-04 12:15:00,81.83,81.94,81.69,81.81,98500.0,52.6591,52.7299,52.569,52.6462,98500.0
2007-05-04 12:20:00,81.83,81.87,81.62,81.68,37900.0,52.6591,52.6848,52.5239,52.5625,37900.0
2007-05-04 12:25:00,81.62,82.22,81.57,82.05,77100.0,52.5239,52.91,52.4917,52.8006,77100.0
2007-05-04 12:30:00,82.08,82.24,81.74,81.92,63000.0,52.8199,52.9229,52.6011,52.717,63000.0
2007-05-04 12:35:00,81.92,82.14,81.82,81.95,54900.0,52.717,52.8586,52.6526,52.7363,54900.0
2007-05-04 12:40:00,81.96,82.04,81.82,81.85,41900.0,52.7427,52.7942,52.6526,52.6719,41900.0
2007-05-04 12:45:00,81.84,81.85,81.8,81.81,24000.0,52.6655,52.6719,52.6398,52.6462,24000.0
2007-05-04 12:50:00,81.8,81.85,81.7,81.75,25100.0,52.6398,52.6719,52.5754,52.6076,25100.0
2007-05-04 12:55:00,81.74,81.84,81.65,81.77,48700.0,52.6011,52.6655,52.5432,52.6205,48700.0
2007-05-04 13:00:00,81.79,81.91,81.76,81.86,37600.0,52.6333,52.7105,52.614,52.6784,37600.0
2007-05-04 13:05:00,81.85,81.86,81.74,81.85,47100.0,52.6719,52.6784,52.6011,52.6719,47100.0
2007-05-04 13:10:00,81.75,81.85,81.75,81.76,47500.0,52.6076,52.6719,52.6076,52.614,47500.0
2007-05-04 13:15:00,81.77,81.92,81.75,81.89,19900.0,52.6205,52.717,52.6076,52.6977,19900.0
2007-05-04 13:20:00,81.89,82.09,81.83,82.08,17600.0,52.6977,52.8264,52.6591,52.8199,17600.0
2007-05-04 13:25:00,82.06,82.25,81.88,82.05,41200.0,52.8071,52.9293,52.6912,52.8006,41200.0
2007-05-04 13:30:00,82.05,82.05,81.9,82.0,22000.0,52.8006,52.8006,52.7041,52.7685,22000.0
2007-05-04 13:35:00,81.96,82.01,81.92,81.95,13300.0,52.7427,52.7749,52.717,52.7363,13300.0
2007-05-04 13:40:00,81.95,82.05,81.85,81.94,38500.0,52.7363,52.8006,52.6719,52.7299,38500.0
2007-05-04 13:45:00,81.99,82.0,81.85,81.99,15100.0,52.762,52.7685,52.6719,52.762,15100.0
2007-05-04 13:50:00,82.0,82.0,81.76,81.9,49400.0,52.7685,52.7685,52.614,52.7041,49400.0
2007-05-04 13:55:00,81.86,81.88,81.7,81.72,39100.0,52.6784,52.6912,52.5754,52.5883,39100.0
2007-05-04 14:00:00,81.72,81.96,81.64,81.82,52700.0,52.5883,52.7427,52.5368,52.6526,52700.0
2007-05-04 14:05:00,81.84,81.84,81.65,81.68,29000.0,52.6655,52.6655,52.5432,52.5625,29000.0
2007-05-04 14:10:00,81.69,81.77,81.57,81.69,50500.0,52.569,52.6205,52.4917,52.569,50500.0
2007-05-04 14:15:00,81.69,81.7,81.5,81.59,73600.0,52.569,52.5754,52.4467,52.5046,73600.0
2007-05-04 14:20:00,81.62,81.8,81.5,81.67,40000.0,52.5239,52.6398,52.4467,52.5561,40000.0
2007-05-04 14:25:00,81.68,81.68,81.36,81.38,83200.0,52.5625,52.5625,52.3566,52.3695,83200.0
2007-05-04 14:30:00,81.39,81.55,81.38,81.44,35000.0,52.3759,52.4789,52.3695,52.4081,35000.0
2007-05-04 14:35:00,81.44,81.63,81.35,81.51,95700.0,52.4081,52.5304,52.3502,52.4531,95700.0
2007-05-04 14:40:00,81.47,81.6,81.4,81.4,39900.0,52.4274,52.5111,52.3824,52.3824,39900.0
2007-05-04 14:45:00,81.39,81.45,81.24,81.4,65000.0,52.3759,52.4145,52.2794,52.3824,65000.0
2007-05-04 14:50:00,81.4,81.45,81.3,81.45,78300.0,52.3824,52.4145,52.318,52.4145,78300.0
2007-05-04 14:55:00,81.47,81.78,81.47,81.71,88000.0,52.4274,52.6269,52.4274,52.5818,88000.0
2007-05-04 15:00:00,81.72,81.73,81.64,81.65,28600.0,52.5883,52.5947,52.5368,52.5432,28600.0
2007-05-04 15:05:00,81.66,81.8,81.61,81.68,37500.0,52.5497,52.6398,52.5175,52.5625,37500.0
2007-05-04 15:10:00,81.68,81.85,81.58,81.64,57400.0,52.5625,52.6719,52.4982,52.5368,57400.0
2007-05-04 15:15:00,81.63,81.71,81.53,81.61,35900.0,52.5304,52.5818,52.466,52.5175,35900.0
2007-05-04 15:20:00,81.61,81.68,81.6,81.65,32100.0,52.5175,52.5625,52.5111,52.5432,32100.0
2007-05-04 15:25:00,81.66,81.66,81.51,81.51,41900.0,52.5497,52.5497,52.4531,52.4531,41900.0
2007-05-04 15:30:00,81.52,81.61,81.3,81.35,74300.0,52.4596,52.5175,52.318,52.3502,74300.0
2007-05-04 15:35:00,81.35,81.42,81.3,81.39,35700.0,52.3502,52.3952,52.318,52.3759,35700.0
2007-05-04 15:40:00,81.39,81.62,81.38,81.6,103300.0,52.3759,52.5239,52.3695,52.5111,103300.0
2007-05-04 15:45:00,81.55,81.68,81.47,81.62,58600.0,52.4789,52.5625,52.4274,52.5239,58600.0
2007-05-04 15:50:00,81.61,81.71,81.42,81.64,105600.0,52.5175,52.5818,52.3952,52.5368,105600.0
2007-05-04 15:55:00,81.65,81.78,81.59,81.74,114000.0,52.5432,52.6269,52.5046,52.6011,114000.0
2007-05-07 09:30:00,82.0,82.35,82.0,82.21,49400.0,52.7685,52.9937,52.7685,52.9036,49400.0
2007-05-07 09:35:00,82.2,82.58,81.96,82.39,105800.0,52.8972,53.1417,52.7427,53.0194,105800.0
2007-05-07 09:40:00,82.41,82.54,82.0,82.03,102300.0,53.0323,53.116,52.7685,52.7878,102300.0
2007-05-07 09:45:00,82.0,82.28,81.95,82.0,46100.0,52.7685,52.9486,52.7363,52.7685,46100.0
2007-05-07 09:50:00,81.99,82.1,81.82,81.88,34100.0,52.762,52.8328,52.6526,52.6912,34100.0
2007-05-07 09:55:00,81.88,82.17,81.87,82.13,48300.0,52.6912,52.8779,52.6848,52.8521,48300.0
2007-05-07 10:00:00,82.13,82.13,81.8,81.81,63100.0,52.8521,52.8521,52.6398,52.6462,63100.0
2007-05-07 10:05:00,81.81,81.81,81.42,81.47,106100.0,52.6462,52.6462,52.3952,52.4274,106100.0
2007-05-07 10:10:00,81.43,81.43,80.77,81.1,198900.0,52.4017,52.4017,51.9769,52.1893,198900.0
2007-05-07 10:15:00,81.14,81.18,80.75,80.85,132800.0,52.215,52.2408,51.9641,52.0284,132800.0
2007-05-07 10:20:00,80.9,81.07,80.74,80.94,65100.0,52.0606,52.17,51.9576,52.0863,65100.0
2007-05-07 10:25:00,80.93,80.93,80.41,80.47,128200.0,52.0799,52.0799,51.7453,51.7839,128200.0
2007-05-07 10:30:00,80.47,80.52,80.15,80.4,99800.0,51.7839,51.8161,51.578,51.7388,99800.0
2007-05-07 10:35:00,80.4,80.57,80.33,80.46,57000.0,51.7388,51.8482,51.6938,51.7774,57000.0
2007-05-07 10:40:00,80.46,80.74,80.45,80.61,65800.0,51.7774,51.9576,51.771,51.874,65800.0
2007-05-07 10:45:00,80.61,80.61,80.45,80.55,72400.0,51.874,51.874,51.771,51.8354,72400.0
2007-05-07 10:50:00,80.52,80.56,80.29,80.29,66500.0,51.8161,51.8418,51.668,51.668,66500.0
2007-05-07 10:55:00,80.3,80.42,80.1,80.19,83300.0,51.6745,51.7517,51.5458,51.6037,83300.0
2007-05-07 11:00:00,80.13,80.28,80.05,80.25,75700.0,51.5651,51.6616,51.5136,51.6423,75700.0
2007-05-07 11:05:00,80.24,80.38,80.1,80.38,67900.0,51.6359,51.726,51.5458,51.726,67900.0
2007-05-07 11:10:00,80.38,80.46,80.26,80.31,65600.0,51.726,51.7774,51.6487,51.6809,65600.0
2007-05-07 11:15:00,80.36,80.43,80.13,80.17,38800.0,51.7131,51.7581,51.5651,51.5908,38800.0
2007-05-07 11:20:00,80.17,80.24,80.13,80.24,34000.0,51.5908,51.6359,51.5651,51.6359,34000.0
2007-05-07 11:25:00,80.19,80.23,79.5,79.98,171500.0,51.6037,51.6294,51.1597,51.4686,171500.0
2007-05-07 11:30:00,79.94,80.07,79.89,79.95,83600.0,51.4428,51.5265,51.4106,51.4493,83600.0
2007-05-07 11:35:00,79.96,79.99,79.89,79.99,33400.0,51.4557,51.475,51.4106,51.475,33400.0
2007-05-07 11:40:00,79.96,79.97,79.77,79.79,71300.0,51.4557,51.4621,51.3334,51.3463,71300.0
2007-05-07 11:45:00,79.8,79.93,79.6,79.77,72500.0,51.3527,51.4364,51.224,51.3334,72500.0
2007-05-07 11:50:00,79.77,79.84,79.7,79.74,29900.0,51.3334,51.3785,51.2884,51.3141,29900.0
2007-05-07 11:55:00,79.73,79.93,79.72,79.82,35700.0,51.3077,51.4364,51.3012,51.3656,35700.0
2007-05-07 12:00:00,79.78,79.86,79.74,79.86,25200.0,51.3399,51.3913,51.3141,51.3913,25200.0
2007-05-07 12:05:00,79.86,79.87,79.78,79.81,46600.0,51.3913,51.3978,51.3399,51.3592,46600.0
2007-05-07 12:10:00,79.82,79.89,79.75,79.89,13600.0,51.3656,51.4106,51.3205,51.4106,13600.0
2007-05-07 12:15:00,79.86,80.05,79.82,79.89,49300.0,51.3913,51.5136,51.3656,51.4106,49300.0
2007-05-07 12:20:00,79.9,79.93,79.75,79.82,47700.0,51.4171,51.4364,51.3205,51.3656,47700.0
2007-05-07 12:25:00,79.79,80.07,79.75,79.86,50800.0,51.3463,51.5265,51.3205,51.3913,50800.0
2007-05-07 12:30:00,79.81,79.91,79.57,79.63,63900.0,51.3592,51.4235,51.2047,51.2433,63900.0
2007-05-07 12:35:00,79.6,79.77,79.59,79.63,22700.0,51.224,51.3334,51.2176,51.2433,22700.0
2007-05-07 12:40:00,79.62,79.76,79.35,79.63,87500.0,51.2369,51.327,51.0631,51.2433,87500.0
2007-05-07 12:45:00,79.65,79.73,79.39,79.6,52600.0,51.2562,51.3077,51.0889,51.224,52600.0
2007-05-07 12:50:00,79.63,79.73,79.55,79.71,34900.0,51.2433,51.3077,51.1918,51.2948,34900.0
2007-05-07 12:55:00,79.71,79.72,79.35,79.53,68700.0,51.2948,51.3012,51.0631,51.179,68700.0
2007-05-07 13:00:00,79.54,79.72,79.49,79.69,44000.0,51.1854,51.3012,51.1532,51.2819,44000.0
2007-05-07 13:05:00,79.69,79.71,79.63,79.7,13400.0,51.2819,51.2948,51.2433,51.2884,13400.0
2007-05-07 13:10:00,79.7,79.72,79.55,79.62,27500.0,51.2884,51.3012,51.1918,51.2369,27500.0
2007-05-07 13:15:00,79.57,79.67,79.4,79.66,30200.0,51.2047,51.2691,51.0953,51.2626,30200.0
2007-05-07 13:20:00,79.67,79.75,79.64,79.64,20300.0,51.2691,51.3205,51.2498,51.2498,20300.0
2007-05-07 13:25:00,79.66,79.79,79.66,79.74,13000.0,51.2626,51.3463,51.2626,51.3141,13000.0
2007-05-07 13:30:00,79.74,79.75,79.7,79.72,10000.0,51.3141,51.3205,51.2884,51.3012,10000.0
2007-05-07 13:35:00,79.72,79.77,79.7,79.71,18300.0,51.3012,51.3334,51.2884,51.2948,18300.0
2007-05-07 13:40:00,79.71,79.88,79.71,79.79,26500.0,51.2948,51.4042,51.2948,51.3463,26500.0
2007-05-07 13:45:00,79.77,79.79,79.62,79.79,30100.0,51.3334,51.3463,51.2369,51.3463,30100.0
2007-05-07 13:50:00,79.74,79.84,79.7,79.78,18300.0,51.3141,51.3785,51.2884,51.3399,18300.0
2007-05-07 13:55:00,79.78,79.88,79.77,79.8,16400.0,51.3399,51.4042,51.3334,51.3527,16400.0
2007-05-07 14:00:00,79.8,79.97,79.8,79.94,23700.0,51.3527,51.4621,51.3527,51.4428,23700.0
2007-05-07 14:05:00,79.93,80.52,79.93,80.27,109500.0,51.4364,51.8161,51.4364,51.6552,109500.0
2007-05-07 14:10:00,80.2,80.29,80.11,80.24,73800.0,51.6101,51.668,51.5522,51.6359,73800.0
2007-05-07 14:15:00,80.26,80.27,80.06,80.11,11600.0,51.6487,51.6552,51.52,51.5522,11600.0
2007-05-07 14:20:00,80.11,80.19,80.07,80.19,13000.0,51.5522,51.6037,51.5265,51.6037,13000.0
2007-05-07 14:25:00,80.2,80.28,80.18,80.19,23900.0,51.6101,51.6616,51.5973,51.6037,23900.0
2007-05-07 14:30:00,80.18,80.38,80.15,80.37,29900.0,51.5973,51.726,51.578,51.7195,29900.0
2007-05-07 14:35:00,80.37,80.42,80.25,80.27,28600.0,51.7195,51.7517,51.6423,51.6552,28600.0
2007-05-07 14:40:00,80.28,80.35,80.17,80.17,35600.0,51.6616,51.7067,51.5908,51.5908,35600.0
2007-05-07 14:45:00,80.2,80.47,80.2,80.46,14600.0,51.6101,51.7839,51.6101,51.7774,14600.0
2007-05-07 14:50:00,80.46,80.46,80.25,80.34,36600.0,51.7774,51.7774,51.6423,51.7002,36600.0
2007-05-07 14:55:00,80.29,80.46,80.2,80.2,28300.0,51.668,51.7774,51.6101,51.6101,28300.0
2007-05-07 15:00:00,80.26,80.43,80.26,80.28,32800.0,51.6487,51.7581,51.6487,51.6616,32800.0
2007-05-07 15:05:00,80.29,80.29,80.15,80.25,33100.0,51.668,51.668,51.578,51.6423,33100.0
2007-05-07 15:10:00,80.26,80.35,80.23,80.32,34400.0,51.6487,51.7067,51.6294,51.6874,34400.0
2007-05-07 15:15:00,80.32,80.45,80.24,80.33,38100.0,51.6874,51.771,51.6359,51.6938,38100.0
2007-05-07 15:20:00,80.31,80.4,80.17,80.24,29300.0,51.6809,51.7388,51.5908,51.6359,29300.0
2007-05-07 15:25:00,80.25,80.3,80.22,80.25,15400.0,51.6423,51.6745,51.623,51.6423,15400.0
2007-05-07 15:30:00,80.25,80.26,80.11,80.21,28600.0,51.6423,51.6487,51.5522,51.6166,28600.0
2007-05-07 15:35:00,80.21,80.21,80.05,80.1,40300.0,51.6166,51.6166,51.5136,51.5458,40300.0
2007-05-07 15:40:00,80.1,80.11,80.02,80.06,59800.0,51.5458,51.5522,51.4943,51.52,59800.0
2007-05-07 15:45:00,80.07,80.19,80.02,80.1,119000.0,51.5265,51.6037,51.4943,51.5458,119000.0
2007-05-07 15:50:00,80.11,80.16,80.07,80.16,64600.0,51.5522,51.5844,51.5265,51.5844,64600.0
2007-05-07 15:55:00,80.16,80.22,80.11,80.12,77700.0,51.5844,51.623,51.5522,51.5586,77700.0
2007-05-08 09:30:00,81.4,81.73,81.22,81.56,185200.0,52.3824,52.5947,52.2665,52.4853,185200.0
2007-05-08 09:35:00,81.59,81.6,81.11,81.45,532900.0,52.5046,52.5111,52.1957,52.4145,532900.0
2007-05-08 09:40:00,81.41,81.45,80.87,80.92,129300.0,52.3888,52.4145,52.0413,52.0735,129300.0
2007-05-08 09:45:00,80.92,80.92,80.41,80.43,134000.0,52.0735,52.0735,51.7453,51.7581,134000.0
2007-05-08 09:50:00,80.43,80.7,80.21,80.24,140400.0,51.7581,51.9319,51.6166,51.6359,140400.0
2007-05-08 09:55:00,80.24,80.44,80.02,80.15,87100.0,51.6359,51.7646,51.4943,51.578,87100.0
2007-05-08 10:00:00,80.14,80.45,80.11,80.31,54900.0,51.5715,51.771,51.5522,51.6809,54900.0
2007-05-08 10:05:00,80.36,80.36,80.07,80.25,54000.0,51.7131,51.7131,51.5265,51.6423,54000.0
2007-05-08 10:10:00,80.3,80.35,80.09,80.1,12700.0,51.6745,51.7067,51.5393,51.5458,12700.0
2007-05-08 10:15:00,80.1,80.2,80.02,80.05,73600.0,51.5458,51.6101,51.4943,51.5136,73600.0
2007-05-08 10:20:00,80.05,80.15,80.01,80.06,67500.0,51.5136,51.578,51.4879,51.52,67500.0
2007-05-08 10:25:00,80.06,80.31,79.83,80.31,87300.0,51.52,51.6809,51.372,51.6809,87300.0
2007-05-08 10:30:00,80.25,80.44,80.15,80.21,37200.0,51.6423,51.7646,51.578,51.6166,37200.0
2007-05-08 10:35:00,80.22,80.28,79.88,80.07,44000.0,51.623,51.6616,51.4042,51.5265,44000.0
2007-05-08 10:40:00,80.05,80.11,79.61,79.8,157800.0,51.5136,51.5522,51.2305,51.3527,157800.0
2007-05-08 10:45:00,79.73,79.95,79.73,79.95,40200.0,51.3077,51.4493,51.3077,51.4493,40200.0
2007-05-08 10:50:00,79.95,80.15,79.87,79.87,46700.0,51.4493,51.578,51.3978,51.3978,46700.0
2007-05-08 10:55:00,79.94,80.02,79.87,80.02,12600.0,51.4428,51.4943,51.3978,51.4943,12600.0
2007-05-08 11:00:00,79.98,80.05,79.93,79.93,14700.0,51.4686,51.5136,51.4364,51.4364,14700.0
2007-05-08 11:05:00,79.95,80.08,79.93,79.98,15900.0,51.4493,51.5329,51.4364,51.4686,15900.0
2007-05-08 11:10:00,79.97,79.97,79.65,79.74,47700.0,51.4621,51.4621,51.2562,51.3141,47700.0
2007-05-08 11:15:00,79.7,79.84,79.66,79.79,60700.0,51.2884,51.3785,51.2626,51.3463,60700.0
2007-05-08 11:20:00,79.79,79.8,79.66,79.67,60600.0,51.3463,51.3527,51.2626,51.2691,60600.0
2007-05-08 11:25:00,79.67,79.77,79.49,79.56,42600.0,51.2691,51.3334,51.1532,51.1983,42600.0
2007-05-08 11:30:00,79.56,79.7,79.52,79.6,30100.0,51.1983,51.2884,51.1725,51.224,30100.0
2007-05-08 11:35:00,79.58,79.67,79.55,79.67,25800.0,51.2111,51.2691,51.1918,51.2691,25800.0
2007-05-08 11:40:00,79.67,79.68,79.36,79.37,55300.0,51.2691,51.2755,51.0696,51.076,55300.0
2007-05-08 11:45:00,79.37,79.43,79.18,79.18,70900.0,51.076,51.1146,50.9537,50.9537,70900.0
2007-05-08 11:50:00,79.16,79.3,79.11,79.25,54300.0,50.9409,51.031,50.9087,50.9988,54300.0
2007-05-08 11:55:00,79.23,79.32,79.17,79.19,46800.0,50.9859,51.0438,50.9473,50.9602,46800.0
2007-05-08 12:00:00,79.17,79.33,79.01,79.24,81200.0,50.9473,51.0503,50.8443,50.9924,81200.0
2007-05-08 12:05:00,79.22,79.41,79.22,79.36,49100.0,50.9795,51.1018,50.9795,51.0696,49100.0
2007-05-08 12:10:00,79.35,79.5,79.34,79.48,42100.0,51.0631,51.1597,51.0567,51.1468,42100.0
2007-05-08 12:15:00,79.48,79.48,79.27,79.41,45200.0,51.1468,51.1468,51.0117,51.1018,45200.0
2007-05-08 12:20:00,79.39,79.41,79.19,79.2,33600.0,51.0889,51.1018,50.9602,50.9666,33600.0
2007-05-08 12:25:00,79.23,79.44,79.21,79.41,23300.0,50.9859,51.1211,50.973,51.1018,23300.0
2007-05-08 12:30:00,79.43,79.44,79.33,79.35,47900.0,51.1146,51.1211,51.0503,51.0631,47900.0
2007-05-08 12:35:00,79.35,79.42,79.26,79.34,28800.0,51.0631,51.1082,51.0052,51.0567,28800.0
2007-05-08 12:40:00,79.32,79.39,79.19,79.22,50300.0,51.0438,51.0889,50.9602,50.9795,50300.0
2007-05-08 12:45:00,79.22,79.28,79.19,79.28,34200.0,50.9795,51.0181,50.9602,51.0181,34200.0
2007-05-08 12:50:00,79.29,79.5,79.28,79.5,29400.0,51.0245,51.1597,51.0181,51.1597,29400.0
2007-05-08 12:55:00,79.5,79.5,79.39,79.43,24200.0,51.1597,51.1597,51.0889,51.1146,24200.0
2007-05-08 13:00:00,79.43,79.43,79.17,79.17,104200.0,51.1146,51.1146,50.9473,50.9473,104200.0
2007-05-08 13:05:00,79.18,79.2,79.14,79.16,30600.0,50.9537,50.9666,50.928,50.9409,30600.0
2007-05-08 13:10:00,79.16,79.19,79.08,79.1,40900.0,50.9409,50.9602,50.8894,50.9023,40900.0
2007-05-08 13:15:00,79.1,79.12,78.87,78.93,73600.0,50.9023,50.9151,50.7543,50.7929,73600.0
2007-05-08 13:20:00,78.93,79.15,78.9,79.04,42700.0,50.7929,50.9344,50.7736,50.8636,42700.0
2007-05-08 13:25:00,79.04,79.09,78.95,79.0,14300.0,50.8636,50.8958,50.8057,50.8379,14300.0
2007-05-08 13:30:00,79.0,79.0,78.95,78.95,40600.0,50.8379,50.8379,50.8057,50.8057,40600.0
2007-05-08 13:35:00,78.95,79.05,78.9,78.98,68900.0,50.8057,50.8701,50.7736,50.825,68900.0
2007-05-08 13:40:00,78.98,79.04,78.93,79.04,31800.0,50.825,50.8636,50.7929,50.8636,31800.0
2007-05-08 13:45:00,79.04,79.18,79.03,79.16,38300.0,50.8636,50.9537,50.8572,50.9409,38300.0
2007-05-08 13:50:00,79.17,79.17,78.95,79.01,38600.0,50.9473,50.9473,50.8057,50.8443,38600.0
2007-05-08 13:55:00,79.02,79.04,78.96,79.0,27200.0,50.8508,50.8636,50.8122,50.8379,27200.0
2007-05-08 14:00:00,79.01,79.47,78.99,79.4,114100.0,50.8443,51.1404,50.8315,51.0953,114100.0
2007-05-08 14:05:00,79.4,79.83,79.33,79.75,176900.0,51.0953,51.372,51.0503,51.3205,176900.0
2007-05-08 14:10:00,79.71,79.94,79.63,79.84,91100.0,51.2948,51.4428,51.2433,51.3785,91100.0
2007-05-08 14:15:00,79.8,79.93,79.67,79.83,61900.0,51.3527,51.4364,51.2691,51.372,61900.0
2007-05-08 14:20:00,79.88,80.07,79.69,79.69,60700.0,51.4042,51.5265,51.2819,51.2819,60700.0
2007-05-08 14:25:00,79.69,79.78,79.6,79.61,25000.0,51.2819,51.3399,51.224,51.2305,25000.0
2007-05-08 14:30:00,79.6,79.66,79.44,79.44,60100.0,51.224,51.2626,51.1211,51.1211,60100.0
2007-05-08 14:35:00,79.44,79.57,79.3,79.3,46100.0,51.1211,51.2047,51.031,51.031,46100.0
2007-05-08 14:40:00,79.28,79.41,79.17,79.25,83200.0,51.0181,51.1018,50.9473,50.9988,83200.0
2007-05-08 14:45:00,79.25,79.26,79.05,79.06,69300.0,50.9988,51.0052,50.8701,50.8765,69300.0
2007-05-08 14:50:00,79.08,79.15,79.0,79.03,79300.0,50.8894,50.9344,50.8379,50.8572,79300.0
2007-05-08 14:55:00,79.06,79.21,79.0,79.03,71100.0,50.8765,50.973,50.8379,50.8572,71100.0
2007-05-08 15:00:00,79.05,79.18,79.05,79.13,52000.0,50.8701,50.9537,50.8701,50.9216,52000.0
2007-05-08 15:05:00,79.12,79.12,79.0,79.03,81900.0,50.9151,50.9151,50.8379,50.8572,81900.0
2007-05-08 15:10:00,79.05,79.14,79.02,79.07,39300.0,50.8701,50.928,50.8508,50.883,39300.0
2007-05-08 15:15:00,79.07,79.08,78.88,78.94,131500.0,50.883,50.8894,50.7607,50.7993,131500.0
2007-05-08 15:20:00,78.97,79.01,78.9,78.95,58400.0,50.8186,50.8443,50.7736,50.8057,58400.0
2007-05-08 15:25:00,78.96,79.17,78.91,79.16,54400.0,50.8122,50.9473,50.78,50.9409,54400.0
2007-05-08 15:30:00,79.17,79.18,78.96,79.0,72100.0,50.9473,50.9537,50.8122,50.8379,72100.0
2007-05-08 15:35:00,79.0,79.16,78.98,79.13,75700.0,50.8379,50.9409,50.825,50.9216,75700.0
2007-05-08 15:40:00,79.14,79.17,78.94,79.05,65400.0,50.928,50.9473,50.7993,50.8701,65400.0
2007-05-08 15:45:00,79.08,79.19,79.0,79.09,75600.0,50.8894,50.9602,50.8379,50.8958,75600.0
2007-05-08 15:50:00,79.1,79.14,78.98,79.0,99300.0,50.9023,50.928,50.825,50.8379,99300.0
2007-05-08 15:55:00,79.0,79.11,78.93,79.08,111800.0,50.8379,50.9087,50.7929,50.8894,111800.0
2007-05-09 09:30:00,79.9,79.9,79.27,79.64,86500.0,51.4171,51.4171,51.0117,51.2498,86500.0
2007-05-09 09:35:00,79.66,79.7,79.32,79.37,62200.0,51.2626,51.2884,51.0438,51.076,62200.0
2007-05-09 09:40:00,79.37,79.49,79.2,79.21,36200.0,51.076,51.1532,50.9666,50.973,36200.0
2007-05-09 09:45:00,79.25,79.26,78.91,78.92,62500.0,50.9988,51.0052,50.78,50.7864,62500.0
2007-05-09 09:50:00,78.92,78.99,78.75,78.89,91600.0,50.7864,50.8315,50.677,50.7671,91600.0
2007-05-09 09:55:00,78.82,78.97,78.75,78.75,73000.0,50.7221,50.8186,50.677,50.677,73000.0
2007-05-09 10:00:00,78.76,79.18,78.76,79.15,89500.0,50.6835,50.9537,50.6835,50.9344,89500.0
2007-05-09 10:05:00,79.13,79.15,79.04,79.1,54400.0,50.9216,50.9344,50.8636,50.9023,54400.0
2007-05-09 10:10:00,79.1,79.2,79.02,79.1,49500.0,50.9023,50.9666,50.8508,50.9023,49500.0
2007-05-09 10:15:00,79.09,79.14,79.05,79.11,29700.0,50.8958,50.928,50.8701,50.9087,29700.0
2007-05-09 10:20:00,79.11,79.11,78.95,79.01,107900.0,50.9087,50.9087,50.8057,50.8443,107900.0
2007-05-09 10:25:00,79.02,79.11,78.97,79.01,44200.0,50.8508,50.9087,50.8186,50.8443,44200.0
2007-05-09 10:30:00,79.02,79.06,78.99,79.04,39500.0,50.8508,50.8765,50.8315,50.8636,39500.0
2007-05-09 10:35:00,79.03,79.11,79.03,79.08,47800.0,50.8572,50.9087,50.8572,50.8894,47800.0
2007-05-09 10:40:00,79.09,79.12,79.08,79.11,30000.0,50.8958,50.9151,50.8894,50.9087,30000.0
2007-05-09 10:45:00,79.11,79.14,79.1,79.12,19900.0,50.9087,50.928,50.9023,50.9151,19900.0
2007-05-09 10:50:00,79.12,79.13,78.99,79.01,30000.0,50.9151,50.9216,50.8315,50.8443,30000.0
2007-05-09 10:55:00,79.01,79.1,78.98,79.09,35300.0,50.8443,50.9023,50.825,50.8958,35300.0
2007-05-09 11:00:00,79.09,79.09,79.02,79.02,19700.0,50.8958,50.8958,50.8508,50.8508,19700.0
2007-05-09 11:05:00,79.02,79.11,78.97,79.03,76400.0,50.8508,50.9087,50.8186,50.8572,76400.0
2007-05-09 11:10:00,79.03,79.04,78.96,79.01,64600.0,50.8572,50.8636,50.8122,50.8443,64600.0
2007-05-09 11:15:00,79.01,79.04,78.99,79.01,80100.0,50.8443,50.8636,50.8315,50.8443,80100.0
2007-05-09 11:20:00,79.01,79.02,78.88,78.98,67000.0,50.8443,50.8508,50.7607,50.825,67000.0
2007-05-09 11:25:00,78.98,78.98,78.95,78.97,14500.0,50.825,50.825,50.8057,50.8186,14500.0
2007-05-09 11:30:00,78.97,78.98,78.84,78.84,19300.0,50.8186,50.825,50.7349,50.7349,19300.0
2007-05-09 11:35:00,78.83,79.0,78.83,78.97,24500.0,50.7285,50.8379,50.7285,50.8186,24500.0
2007-05-09 11:40:00,78.98,78.98,78.83,78.87,19300.0,50.825,50.825,50.7285,50.7543,19300.0
2007-05-09 11:45:00,78.87,78.99,78.81,78.86,56700.0,50.7543,50.8315,50.7156,50.7478,56700.0
2007-05-09 11:50:00,78.85,78.91,78.81,78.84,27500.0,50.7414,50.78,50.7156,50.7349,27500.0
2007-05-09 11:55:00,78.84,78.9,78.75,78.78,91300.0,50.7349,50.7736,50.677,50.6963,91300.0
2007-05-09 12:00:00,78.78,78.86,78.77,78.8,37700.0,50.6963,50.7478,50.6899,50.7092,37700.0
2007-05-09 12:05:00,78.81,78.84,78.78,78.8,48500.0,50.7156,50.7349,50.6963,50.7092,48500.0
2007-05-09 12:10:00,78.8,78.85,78.8,78.8,18500.0,50.7092,50.7414,50.7092,50.7092,18500.0
2007-05-09 12:15:00,78.78,78.78,78.62,78.69,38500.0,50.6963,50.6963,50.5934,50.6384,38500.0
2007-05-09 12:20:00,78.69,78.72,78.69,78.72,25600.0,50.6384,50.6577,50.6384,50.6577,25600.0
2007-05-09 12:25:00,78.72,78.72,78.69,78.7,23300.0,50.6577,50.6577,50.6384,50.6449,23300.0
2007-05-09 12:30:00,78.7,78.7,78.55,78.58,40500.0,50.6449,50.6449,50.5483,50.5676,40500.0
2007-05-09 12:35:00,78.57,78.63,78.51,78.61,33800.0,50.5612,50.5998,50.5226,50.5869,33800.0
2007-05-09 12:40:00,78.62,78.65,78.57,78.6,30500.0,50.5934,50.6127,50.5612,50.5805,30500.0
2007-05-09 12:45:00,78.6,78.61,78.47,78.5,54600.0,50.5805,50.5869,50.4968,50.5161,54600.0
2007-05-09 12:50:00,78.52,78.52,78.26,78.34,70600.0,50.529,50.529,50.3617,50.4132,70600.0
2007-05-09 12:55:00,78.33,78.34,78.21,78.21,46900.0,50.4068,50.4132,50.3295,50.3295,46900.0
2007-05-09 13:00:00,78.2,78.32,78.13,78.27,39200.0,50.3231,50.4003,50.278,50.3681,39200.0
2007-05-09 13:05:00,78.27,78.27,78.13,78.16,52300.0,50.3681,50.3681,50.278,50.2974,52300.0
2007-05-09 13:10:00,78.16,78.19,78.1,78.13,37000.0,50.2974,50.3167,50.2587,50.278,37000.0
2007-05-09 13:15:00,78.13,78.2,78.09,78.13,36600.0,50.278,50.3231,50.2523,50.278,36600.0
2007-05-09 13:20:00,78.09,78.17,78.0,78.16,64600.0,50.2523,50.3038,50.1944,50.2974,64600.0
2007-05-09 13:25:00,78.15,78.3,78.14,78.22,23700.0,50.2909,50.3874,50.2845,50.336,23700.0
2007-05-09 13:30:00,78.22,78.37,78.17,78.31,23300.0,50.336,50.4325,50.3038,50.3939,23300.0
2007-05-09 13:35:00,78.27,78.33,78.08,78.11,21400.0,50.3681,50.4068,50.2459,50.2652,21400.0
2007-05-09 13:40:00,78.1,78.13,78.06,78.11,12100.0,50.2587,50.278,50.233,50.2652,12100.0
2007-05-09 13:45:00,78.13,78.24,78.1,78.16,33200.0,50.278,50.3488,50.2587,50.2974,33200.0
2007-05-09 13:50:00,78.18,78.23,78.14,78.21,17800.0,50.3102,50.3424,50.2845,50.3295,17800.0
2007-05-09 13:55:00,78.21,78.29,78.2,78.29,18500.0,50.3295,50.381,50.3231,50.381,18500.0
2007-05-09 14:00:00,78.3,78.37,78.27,78.34,36600.0,50.3874,50.4325,50.3681,50.4132,36600.0
2007-05-09 14:05:00,78.31,78.37,78.31,78.36,15800.0,50.3939,50.4325,50.3939,50.4261,15800.0
2007-05-09 14:10:00,78.37,78.37,78.06,78.17,29200.0,50.4325,50.4325,50.233,50.3038,29200.0
2007-05-09 14:15:00,78.13,78.37,77.8,78.32,92200.0,50.278,50.4325,50.0657,50.4003,92200.0
2007-05-09 14:20:00,78.32,78.7,77.8,78.24,90100.0,50.4003,50.6449,50.0657,50.3488,90100.0
2007-05-09 14:25:00,78.29,78.54,78.14,78.44,30600.0,50.381,50.5419,50.2845,50.4775,30600.0
2007-05-09 14:30:00,78.4,78.51,78.33,78.43,30100.0,50.4518,50.5226,50.4068,50.4711,30100.0
2007-05-09 14:35:00,78.43,78.6,78.4,78.59,27600.0,50.4711,50.5805,50.4518,50.5741,27600.0
2007-05-09 14:40:00,78.56,78.83,78.53,78.8,35400.0,50.5548,50.7285,50.5355,50.7092,35400.0
2007-05-09 14:45:00,78.82,79.16,78.82,79.01,68700.0,50.7221,50.9409,50.7221,50.8443,68700.0
2007-05-09 14:50:00,79.0,79.01,78.71,78.95,41600.0,50.8379,50.8443,50.6513,50.8057,41600.0
2007-05-09 14:55:00,78.95,79.08,78.85,78.87,40500.0,50.8057,50.8894,50.7414,50.7543,40500.0
2007-05-09 15:00:00,78.85,78.85,78.55,78.7,28300.0,50.7414,50.7414,50.5483,50.6449,28300.0
2007-05-09 15:05:00,78.71,78.71,78.45,78.61,18700.0,50.6513,50.6513,50.484,50.5869,18700.0
2007-05-09 15:10:00,78.61,78.8,78.5,78.76,21700.0,50.5869,50.7092,50.5161,50.6835,21700.0
2007-05-09 15:15:00,78.75,78.76,78.6,78.65,27100.0,50.677,50.6835,50.5805,50.6127,27100.0
2007-05-09 15:20:00,78.61,78.8,78.61,78.76,21500.0,50.5869,50.7092,50.5869,50.6835,21500.0
2007-05-09 15:25:00,78.8,78.88,78.75,78.84,41600.0,50.7092,50.7607,50.677,50.7349,41600.0
2007-05-09 15:30:00,78.84,78.87,78.7,78.75,27800.0,50.7349,50.7543,50.6449,50.677,27800.0
2007-05-09 15:35:00,78.74,78.75,78.57,78.75,25900.0,50.6706,50.677,50.5612,50.677,25900.0
2007-05-09 15:40:00,78.75,78.75,78.64,78.68,26900.0,50.677,50.677,50.6062,50.632,26900.0
2007-05-09 15:45:00,78.68,78.71,78.61,78.68,39300.0,50.632,50.6513,50.5869,50.632,39300.0
2007-05-09 15:50:00,78.72,78.73,78.6,78.69,40700.0,50.6577,50.6642,50.5805,50.6384,40700.0
2007-05-09 15:55:00,78.69,78.7,78.52,78.55,84000.0,50.6384,50.6449,50.529,50.5483,84000.0
2007-05-10 09:30:00,78.88,79.25,78.55,79.21,138400.0,50.7607,50.9988,50.5483,50.973,138400.0
2007-05-10 09:35:00,79.2,79.34,78.93,79.13,80600.0,50.9666,51.0567,50.7929,50.9216,80600.0
2007-05-10 09:40:00,79.13,79.21,78.92,79.13,45500.0,50.9216,50.973,50.7864,50.9216,45500.0
2007-05-10 09:45:00,79.12,79.15,78.8,78.87,41900.0,50.9151,50.9344,50.7092,50.7543,41900.0
2007-05-10 09:50:00,79.06,79.12,78.89,79.12,18500.0,50.8765,50.9151,50.7671,50.9151,18500.0
2007-05-10 09:55:00,79.12,79.28,78.88,79.22,50900.0,50.9151,51.0181,50.7607,50.9795,50900.0
2007-05-10 10:00:00,79.23,79.27,79.0,79.0,44400.0,50.9859,51.0117,50.8379,50.8379,44400.0
2007-05-10 10:05:00,79.01,79.2,79.0,79.08,70000.0,50.8443,50.9666,50.8379,50.8894,70000.0
2007-05-10 10:10:00,79.08,79.11,78.9,78.98,45600.0,50.8894,50.9087,50.7736,50.825,45600.0
2007-05-10 10:15:00,78.95,79.09,78.95,78.97,36800.0,50.8057,50.8958,50.8057,50.8186,36800.0
2007-05-10 10:20:00,78.97,79.02,78.95,78.96,30300.0,50.8186,50.8508,50.8057,50.8122,30300.0
2007-05-10 10:25:00,78.97,79.16,78.97,79.09,33200.0,50.8186,50.9409,50.8186,50.8958,33200.0
2007-05-10 10:30:00,79.1,79.17,79.01,79.11,58100.0,50.9023,50.9473,50.8443,50.9087,58100.0
2007-05-10 10:35:00,79.07,79.27,79.07,79.23,20400.0,50.883,51.0117,50.883,50.9859,20400.0
2007-05-10 10:40:00,79.24,79.3,79.2,79.3,33000.0,50.9924,51.031,50.9666,51.031,33000.0
2007-05-10 10:45:00,79.25,79.29,79.13,79.24,28400.0,50.9988,51.0245,50.9216,50.9924,28400.0
2007-05-10 10:50:00,79.23,79.27,79.2,79.23,30000.0,50.9859,51.0117,50.9666,50.9859,30000.0
2007-05-10 10:55:00,79.25,79.4,79.24,79.35,29600.0,50.9988,51.0953,50.9924,51.0631,29600.0
2007-05-10 11:00:00,79.35,79.49,79.33,79.43,46600.0,51.0631,51.1532,51.0503,51.1146,46600.0
2007-05-10 11:05:00,79.47,79.48,79.27,79.31,20700.0,51.1404,51.1468,51.0117,51.0374,20700.0
2007-05-10 11:10:00,79.32,79.37,79.16,79.21,22300.0,51.0438,51.076,50.9409,50.973,22300.0
2007-05-10 11:15:00,79.2,79.2,78.72,78.8,76000.0,50.9666,50.9666,50.6577,50.7092,76000.0
2007-05-10 11:20:00,78.74,78.8,78.54,78.57,43200.0,50.6706,50.7092,50.5419,50.5612,43200.0
2007-05-10 11:25:00,78.56,78.56,78.38,78.4,60800.0,50.5548,50.5548,50.4389,50.4518,60800.0
2007-05-10 11:30:00,78.4,78.5,78.35,78.48,58200.0,50.4518,50.5161,50.4196,50.5033,58200.0
2007-05-10 11:35:00,78.48,78.48,78.0,78.14,85500.0,50.5033,50.5033,50.1944,50.2845,85500.0
2007-05-10 11:40:00,78.15,78.31,78.1,78.24,55300.0,50.2909,50.3939,50.2587,50.3488,55300.0
2007-05-10 11:45:00,78.24,78.37,78.23,78.3,58600.0,50.3488,50.4325,50.3424,50.3874,58600.0
2007-05-10 11:50:00,78.32,78.33,78.17,78.18,55000.0,50.4003,50.4068,50.3038,50.3102,55000.0
2007-05-10 11:55:00,78.19,78.2,77.74,77.81,105400.0,50.3167,50.3231,50.0271,50.0721,105400.0
2007-05-10 12:00:00,77.79,77.85,77.58,77.85,52300.0,50.0593,50.0979,49.9241,50.0979,52300.0
2007-05-10 12:05:00,77.85,77.85,77.6,77.76,34000.0,50.0979,50.0979,49.937,50.0399,34000.0
2007-05-10 12:10:00,77.75,77.75,77.53,77.62,52600.0,50.0335,50.0335,49.8919,49.9499,52600.0
2007-05-10 12:15:00,77.61,77.73,77.5,77.72,34400.0,49.9434,50.0206,49.8726,50.0142,34400.0
2007-05-10 12:20:00,77.72,77.92,77.72,77.9,21000.0,50.0142,50.1429,50.0142,50.13,21000.0
2007-05-10 12:25:00,77.87,77.97,77.71,77.78,14900.0,50.1107,50.1751,50.0078,50.0528,14900.0
2007-05-10 12:30:00,77.79,77.87,77.74,77.77,11200.0,50.0593,50.1107,50.0271,50.0464,11200.0
2007-05-10 12:35:00,77.77,77.78,77.69,77.69,9500.0,50.0464,50.0528,49.9949,49.9949,9500.0
2007-05-10 12:40:00,77.68,77.72,77.56,77.65,20200.0,49.9885,50.0142,49.9112,49.9692,20200.0
2007-05-10 12:45:00,77.69,77.72,77.5,77.53,18500.0,49.9949,50.0142,49.8726,49.8919,18500.0
2007-05-10 12:50:00,77.55,77.65,77.54,77.65,9300.0,49.9048,49.9692,49.8984,49.9692,9300.0
2007-05-10 12:55:00,77.61,77.73,77.61,77.67,11300.0,49.9434,50.0206,49.9434,49.982,11300.0
2007-05-10 13:00:00,77.67,77.69,77.6,77.68,11800.0,49.982,49.9949,49.937,49.9885,11800.0
2007-05-10 13:05:00,77.68,77.69,77.59,77.6,9000.0,49.9885,49.9949,49.9305,49.937,9000.0
2007-05-10 13:10:00,77.58,77.83,77.55,77.73,31500.0,49.9241,50.085,49.9048,50.0206,31500.0
2007-05-10 13:15:00,77.7,77.75,77.58,77.72,17200.0,50.0013,50.0335,49.9241,50.0142,17200.0
2007-05-10 13:20:00,77.71,77.81,77.6,77.6,25100.0,50.0078,50.0721,49.937,49.937,25100.0
2007-05-10 13:25:00,77.6,77.65,77.55,77.63,28700.0,49.937,49.9692,49.9048,49.9563,28700.0
2007-05-10 13:30:00,77.63,77.63,77.36,77.42,47000.0,49.9563,49.9563,49.7825,49.8212,47000.0
2007-05-10 13:35:00,77.42,77.58,77.31,77.46,31100.0,49.8212,49.9241,49.7504,49.8469,31100.0
2007-05-10 13:40:00,77.44,77.65,77.42,77.43,16100.0,49.834,49.9692,49.8212,49.8276,16100.0
2007-05-10 13:45:00,77.43,77.59,77.43,77.58,6900.0,49.8276,49.9305,49.8276,49.9241,6900.0
2007-05-10 13:50:00,77.61,77.87,77.61,77.71,25200.0,49.9434,50.1107,49.9434,50.0078,25200.0
2007-05-10 13:55:00,77.71,77.84,77.55,77.58,16100.0,50.0078,50.0914,49.9048,49.9241,16100.0
2007-05-10 14:00:00,77.56,77.7,77.5,77.6,77000.0,49.9112,50.0013,49.8726,49.937,77000.0
2007-05-10 14:05:00,77.6,77.72,77.5,77.61,39100.0,49.937,50.0142,49.8726,49.9434,39100.0
2007-05-10 14:10:00,77.62,77.68,77.41,77.42,25400.0,49.9499,49.9885,49.8147,49.8212,25400.0
2007-05-10 14:15:00,77.42,77.5,77.4,77.46,10400.0,49.8212,49.8726,49.8083,49.8469,10400.0
2007-05-10 14:20:00,77.46,77.55,77.41,77.52,35500.0,49.8469,49.9048,49.8147,49.8855,35500.0
2007-05-10 14:25:00,77.52,77.58,77.4,77.52,42500.0,49.8855,49.9241,49.8083,49.8855,42500.0
2007-05-10 14:30:00,77.52,77.64,77.48,77.59,40900.0,49.8855,49.9627,49.8598,49.9305,40900.0
2007-05-10 14:35:00,77.6,77.77,77.6,77.65,72500.0,49.937,50.0464,49.937,49.9692,72500.0
2007-05-10 14:40:00,77.65,77.71,77.6,77.68,27700.0,49.9692,50.0078,49.937,49.9885,27700.0
2007-05-10 14:45:00,77.67,77.76,77.66,77.69,30800.0,49.982,50.0399,49.9756,49.9949,30800.0
2007-05-10 14:50:00,77.68,77.72,77.58,77.65,36000.0,49.9885,50.0142,49.9241,49.9692,36000.0
2007-05-10 14:55:00,77.65,77.67,77.58,77.65,41600.0,49.9692,49.982,49.9241,49.9692,41600.0
2007-05-10 15:00:00,77.65,77.7,77.59,77.65,44800.0,49.9692,50.0013,49.9305,49.9692,44800.0
2007-05-10 15:05:00,77.67,77.67,77.45,77.49,23700.0,49.982,49.982,49.8405,49.8662,23700.0
2007-05-10 15:10:00,77.47,77.63,77.41,77.59,20200.0,49.8533,49.9563,49.8147,49.9305,20200.0
2007-05-10 15:15:00,77.59,77.67,77.51,77.54,13500.0,49.9305,49.982,49.8791,49.8984,13500.0
2007-05-10 15:20:00,77.51,77.74,77.42,77.66,15200.0,49.8791,50.0271,49.8212,49.9756,15200.0
2007-05-10 15:25:00,77.65,77.72,77.58,77.63,13600.0,49.9692,50.0142,49.9241,49.9563,13600.0
2007-05-10 15:30:00,77.64,77.75,77.61,77.7,20900.0,49.9627,50.0335,49.9434,50.0013,20900.0
2007-05-10 15:35:00,77.71,77.74,77.62,77.62,15900.0,50.0078,50.0271,49.9499,49.9499,15900.0
2007-05-10 15:40:00,77.62,77.67,77.47,77.5,56000.0,49.9499,49.982,49.8533,49.8726,56000.0
2007-05-10 15:45:00,77.51,77.62,77.43,77.45,47100.0,49.8791,49.9499,49.8276,49.8405,47100.0
2007-05-10 15:50:00,77.47,77.5,77.12,77.25,119600.0,49.8533,49.8726,49.6281,49.7118,119600.0
2007-05-10 15:55:00,77.25,77.28,77.0,77.04,202000.0,49.7118,49.7311,49.5509,49.5766,202000.0
2007-05-11 09:30:00,78.05,78.65,78.05,78.52,107900.0,50.2266,50.6127,50.2266,50.529,107900.0
2007-05-11 09:35:00,78.52,78.65,78.33,78.45,69900.0,50.529,50.6127,50.4068,50.484,69900.0
2007-05-11 09:40:00,78.38,78.39,78.06,78.1,30200.0,50.4389,50.4454,50.233,50.2587,30200.0
2007-05-11 09:45:00,78.11,78.11,77.8,77.96,44700.0,50.2652,50.2652,50.0657,50.1687,44700.0
2007-05-11 09:50:00,77.93,78.3,77.85,78.08,46600.0,50.1493,50.3874,50.0979,50.2459,46600.0
2007-05-11 09:55:00,78.1,78.3,78.02,78.07,31400.0,50.2587,50.3874,50.2073,50.2394,31400.0
2007-05-11 10:00:00,78.08,78.19,77.81,78.13,43600.0,50.2459,50.3167,50.0721,50.278,43600.0
2007-05-11 10:05:00,78.08,78.12,77.75,77.8,57000.0,50.2459,50.2716,50.0335,50.0657,57000.0
2007-05-11 10:10:00,77.77,78.29,77.71,78.25,37300.0,50.0464,50.381,50.0078,50.3553,37300.0
2007-05-11 10:15:00,78.2,78.45,78.17,78.37,40900.0,50.3231,50.484,50.3038,50.4325,40900.0
2007-05-11 10:20:00,78.37,78.37,78.11,78.15,34500.0,50.4325,50.4325,50.2652,50.2909,34500.0
2007-05-11 10:25:00,78.17,78.29,77.76,77.8,41500.0,50.3038,50.381,50.0399,50.0657,41500.0
2007-05-11 10:30:00,77.8,77.94,77.65,77.83,31100.0,50.0657,50.1558,49.9692,50.085,31100.0
2007-05-11 10:35:00,77.82,78.15,77.82,78.13,16900.0,50.0786,50.2909,50.0786,50.278,16900.0
2007-05-11 10:40:00,78.13,78.13,77.9,77.99,17700.0,50.278,50.278,50.13,50.188,17700.0
2007-05-11 10:45:00,78.0,78.19,78.0,78.16,11000.0,50.1944,50.3167,50.1944,50.2974,11000.0
2007-05-11 10:50:00,78.17,78.42,78.15,78.36,16700.0,50.3038,50.4647,50.2909,50.4261,16700.0
2007-05-11 10:55:00,78.36,78.45,78.33,78.43,21900.0,50.4261,50.484,50.4068,50.4711,21900.0
2007-05-11 11:00:00,78.43,78.5,78.35,78.47,31900.0,50.4711,50.5161,50.4196,50.4968,31900.0
2007-05-11 11:05:00,78.48,78.6,78.37,78.42,52000.0,50.5033,50.5805,50.4325,50.4647,52000.0
2007-05-11 11:10:00,78.43,78.74,78.4,78.67,47700.0,50.4711,50.6706,50.4518,50.6255,47700.0
2007-05-11 11:15:00,78.66,78.66,78.51,78.56,27800.0,50.6191,50.6191,50.5226,50.5548,27800.0
2007-05-11 11:20:00,78.53,78.55,78.44,78.47,34800.0,50.5355,50.5483,50.4775,50.4968,34800.0
2007-05-11 11:25:00,78.49,78.57,78.44,78.57,26400.0,50.5097,50.5612,50.4775,50.5612,26400.0
2007-05-11 11:30:00,78.57,78.67,78.52,78.67,53100.0,50.5612,50.6255,50.529,50.6255,53100.0
2007-05-11 11:35:00,78.65,78.8,78.65,78.75,57000.0,50.6127,50.7092,50.6127,50.677,57000.0
2007-05-11 11:40:00,78.76,78.8,78.7,78.71,31900.0,50.6835,50.7092,50.6449,50.6513,31900.0
2007-05-11 11:45:00,78.72,79.07,78.7,78.95,116000.0,50.6577,50.883,50.6449,50.8057,116000.0
2007-05-11 11:50:00,78.95,79.35,78.94,79.28,101500.0,50.8057,51.0631,50.7993,51.0181,101500.0
2007-05-11 11:55:00,79.26,79.4,79.19,79.34,37400.0,51.0052,51.0953,50.9602,51.0567,37400.0
2007-05-11 12:00:00,79.39,79.43,79.3,79.32,41800.0,51.0889,51.1146,51.031,51.0438,41800.0
2007-05-11 12:05:00,79.33,79.33,79.2,79.3,22600.0,51.0503,51.0503,50.9666,51.031,22600.0
2007-05-11 12:10:00,79.3,79.39,79.25,79.39,25900.0,51.031,51.0889,50.9988,51.0889,25900.0
2007-05-11 12:15:00,79.39,79.56,79.37,79.51,113000.0,51.0889,51.1983,51.076,51.1661,113000.0
2007-05-11 12:20:00,79.53,79.73,79.46,79.72,90200.0,51.179,51.3077,51.1339,51.3012,90200.0
2007-05-11 12:25:00,79.73,79.81,79.68,79.76,64200.0,51.3077,51.3592,51.2755,51.327,64200.0
2007-05-11 12:30:00,79.72,79.73,79.5,79.63,53500.0,51.3012,51.3077,51.1597,51.2433,53500.0
2007-05-11 12:35:00,79.62,79.62,79.5,79.62,30000.0,51.2369,51.2369,51.1597,51.2369,30000.0
2007-05-11 12:40:00,79.62,79.85,79.62,79.77,39000.0,51.2369,51.3849,51.2369,51.3334,39000.0
2007-05-11 12:45:00,79.73,79.81,79.58,79.61,48300.0,51.3077,51.3592,51.2111,51.2305,48300.0
2007-05-11 12:50:00,79.61,79.72,79.6,79.7,23400.0,51.2305,51.3012,51.224,51.2884,23400.0
2007-05-11 12:55:00,79.67,79.75,79.6,79.63,20200.0,51.2691,51.3205,51.224,51.2433,20200.0
2007-05-11 13:00:00,79.67,79.84,79.67,79.83,43300.0,51.2691,51.3785,51.2691,51.372,43300.0
2007-05-11 13:05:00,79.79,79.79,79.55,79.6,22400.0,51.3463,51.3463,51.1918,51.224,22400.0
2007-05-11 13:10:00,79.57,79.71,79.49,79.63,44800.0,51.2047,51.2948,51.1532,51.2433,44800.0
2007-05-11 13:15:00,79.62,79.62,79.44,79.5,17400.0,51.2369,51.2369,51.1211,51.1597,17400.0
2007-05-11 13:20:00,79.51,79.54,79.45,79.5,12500.0,51.1661,51.1854,51.1275,51.1597,12500.0
2007-05-11 13:25:00,79.5,79.83,79.5,79.76,50800.0,51.1597,51.372,51.1597,51.327,50800.0
2007-05-11 13:30:00,79.76,79.8,79.63,79.79,12800.0,51.327,51.3527,51.2433,51.3463,12800.0
2007-05-11 13:35:00,79.78,79.78,79.62,79.66,26100.0,51.3399,51.3399,51.2369,51.2626,26100.0
2007-05-11 13:40:00,79.67,79.79,79.61,79.74,31000.0,51.2691,51.3463,51.2305,51.3141,31000.0
2007-05-11 13:45:00,79.75,79.79,79.65,79.69,20100.0,51.3205,51.3463,51.2562,51.2819,20100.0
2007-05-11 13:50:00,79.69,79.84,79.69,79.78,31000.0,51.2819,51.3785,51.2819,51.3399,31000.0
2007-05-11 13:55:00,79.79,79.83,79.57,79.58,46300.0,51.3463,51.372,51.2047,51.2111,46300.0
2007-05-11 14:00:00,79.59,79.76,79.59,79.68,19200.0,51.2176,51.327,51.2176,51.2755,19200.0
2007-05-11 14:05:00,79.66,79.71,79.57,79.69,25100.0,51.2626,51.2948,51.2047,51.2819,25100.0
2007-05-11 14:10:00,79.64,79.77,79.64,79.64,15900.0,51.2498,51.3334,51.2498,51.2498,15900.0
2007-05-11 14:15:00,79.65,79.77,79.53,79.66,30700.0,51.2562,51.3334,51.179,51.2626,30700.0
2007-05-11 14:20:00,79.66,79.66,79.52,79.59,29400.0,51.2626,51.2626,51.1725,51.2176,29400.0
2007-05-11 14:25:00,79.59,79.59,79.51,79.51,12600.0,51.2176,51.2176,51.1661,51.1661,12600.0
2007-05-11 14:30:00,79.53,79.53,79.31,79.33,26800.0,51.179,51.179,51.0374,51.0503,26800.0
2007-05-11 14:35:00,79.32,79.59,79.2,79.59,47400.0,51.0438,51.2176,50.9666,51.2176,47400.0
2007-05-11 14:40:00,79.59,79.63,79.48,79.63,16100.0,51.2176,51.2433,51.1468,51.2433,16100.0
2007-05-11 14:45:00,79.64,79.67,79.53,79.6,15200.0,51.2498,51.2691,51.179,51.224,15200.0
2007-05-11 14:50:00,79.63,79.69,79.52,79.6,19600.0,51.2433,51.2819,51.1725,51.224,19600.0
2007-05-11 14:55:00,79.62,79.62,79.53,79.56,18800.0,51.2369,51.2369,51.179,51.1983,18800.0
2007-05-11 15:00:00,79.53,79.69,79.53,79.59,24200.0,51.179,51.2819,51.179,51.2176,24200.0
2007-05-11 15:05:00,79.54,79.69,79.52,79.64,19200.0,51.1854,51.2819,51.1725,51.2498,19200.0
2007-05-11 15:10:00,79.62,79.7,79.52,79.56,31200.0,51.2369,51.2884,51.1725,51.1983,31200.0
2007-05-11 15:15:00,79.55,79.61,79.51,79.56,14700.0,51.1918,51.2305,51.1661,51.1983,14700.0
2007-05-11 15:20:00,79.58,79.61,79.5,79.56,37500.0,51.2111,51.2305,51.1597,51.1983,37500.0
2007-05-11 15:25:00,79.56,79.62,79.52,79.58,34500.0,51.1983,51.2369,51.1725,51.2111,34500.0
2007-05-11 15:30:00,79.6,79.78,79.6,79.63,29900.0,51.224,51.3399,51.224,51.2433,29900.0
2007-05-11 15:35:00,79.63,79.68,79.55,79.56,15100.0,51.2433,51.2755,51.1918,51.1983,15100.0
2007-05-11 15:40:00,79.56,79.66,79.56,79.59,17100.0,51.1983,51.2626,51.1983,51.2176,17100.0
2007-05-11 15:45:00,79.58,79.59,79.48,79.59,50600.0,51.2111,51.2176,51.1468,51.2176,50600.0
2007-05-11 15:50:00,79.59,79.85,79.58,79.78,58300.0,51.2176,51.3849,51.2111,51.3399,58300.0
2007-05-11 15:55:00,79.78,79.79,79.55,79.59,46100.0,51.3399,51.3463,51.1918,51.2176,46100.0
2007-05-14 09:30:00,80.2,80.2,79.71,80.11,55900.0,51.6101,51.6101,51.2948,51.5522,55900.0
2007-05-14 09:35:00,80.1,80.11,79.88,79.96,37400.0,51.5458,51.5522,51.4042,51.4557,37400.0
2007-05-14 09:40:00,79.95,80.16,79.93,80.09,44200.0,51.4493,51.5844,51.4364,51.5393,44200.0
2007-05-14 09:45:00,80.09,80.11,79.83,80.0,86800.0,51.5393,51.5522,51.372,51.4814,86800.0
2007-05-14 09:50:00,80.0,80.0,79.67,79.8,42700.0,51.4814,51.4814,51.2691,51.3527,42700.0
2007-05-14 09:55:00,79.81,79.88,79.7,79.84,26400.0,51.3592,51.4042,51.2884,51.3785,26400.0
2007-05-14 10:00:00,79.77,79.82,79.26,79.59,67700.0,51.3334,51.3656,51.0052,51.2176,67700.0
2007-05-14 10:05:00,79.55,79.6,79.11,79.28,44700.0,51.1918,51.224,50.9087,51.0181,44700.0
2007-05-14 10:10:00,79.28,79.28,78.82,78.9,81400.0,51.0181,51.0181,50.7221,50.7736,81400.0
2007-05-14 10:15:00,78.91,79.07,78.83,78.83,42500.0,50.78,50.883,50.7285,50.7285,42500.0
2007-05-14 10:20:00,78.83,79.04,78.73,78.98,32700.0,50.7285,50.8636,50.6642,50.825,32700.0
2007-05-14 10:25:00,78.96,79.0,78.71,78.79,125300.0,50.8122,50.8379,50.6513,50.7028,125300.0
2007-05-14 10:30:00,78.79,78.9,78.64,78.9,106400.0,50.7028,50.7736,50.6062,50.7736,106400.0
2007-05-14 10:35:00,78.9,78.9,78.72,78.84,24800.0,50.7736,50.7736,50.6577,50.7349,24800.0
2007-05-14 10:40:00,78.84,78.91,78.84,78.89,13600.0,50.7349,50.78,50.7349,50.7671,13600.0
2007-05-14 10:45:00,78.86,79.0,78.82,78.93,15000.0,50.7478,50.8379,50.7221,50.7929,15000.0
2007-05-14 10:50:00,78.93,78.99,78.86,78.89,19600.0,50.7929,50.8315,50.7478,50.7671,19600.0
2007-05-14 10:55:00,78.89,78.96,78.65,78.78,22300.0,50.7671,50.8122,50.6127,50.6963,22300.0
2007-05-14 11:00:00,78.78,78.78,78.62,78.63,11800.0,50.6963,50.6963,50.5934,50.5998,11800.0
2007-05-14 11:05:00,78.63,78.73,78.61,78.62,23900.0,50.5998,50.6642,50.5869,50.5934,23900.0
2007-05-14 11:10:00,78.6,78.76,78.41,78.72,64400.0,50.5805,50.6835,50.4582,50.6577,64400.0
2007-05-14 11:15:00,78.72,78.75,78.53,78.7,20000.0,50.6577,50.677,50.5355,50.6449,20000.0
2007-05-14 11:20:00,78.72,78.84,78.7,78.75,13300.0,50.6577,50.7349,50.6449,50.677,13300.0
2007-05-14 11:25:00,78.78,78.87,78.69,78.7,45500.0,50.6963,50.7543,50.6384,50.6449,45500.0
2007-05-14 11:30:00,78.7,78.81,78.69,78.8,10800.0,50.6449,50.7156,50.6384,50.7092,10800.0
2007-05-14 11:35:00,78.75,78.75,78.7,78.72,20400.0,50.677,50.677,50.6449,50.6577,20400.0
2007-05-14 11:40:00,78.73,78.8,78.71,78.8,15900.0,50.6642,50.7092,50.6513,50.7092,15900.0
2007-05-14 11:45:00,78.79,78.84,78.75,78.79,29200.0,50.7028,50.7349,50.677,50.7028,29200.0
2007-05-14 11:50:00,78.79,78.83,78.74,78.75,14600.0,50.7028,50.7285,50.6706,50.677,14600.0
2007-05-14 11:55:00,78.75,78.78,78.7,78.73,25200.0,50.677,50.6963,50.6449,50.6642,25200.0
2007-05-14 12:00:00,78.77,78.83,78.71,78.76,43700.0,50.6899,50.7285,50.6513,50.6835,43700.0
2007-05-14 12:05:00,78.76,78.8,78.68,78.71,63900.0,50.6835,50.7092,50.632,50.6513,63900.0
2007-05-14 12:10:00,78.71,78.76,78.7,78.72,16000.0,50.6513,50.6835,50.6449,50.6577,16000.0
2007-05-14 12:15:00,78.73,78.76,78.7,78.76,12100.0,50.6642,50.6835,50.6449,50.6835,12100.0
2007-05-14 12:20:00,78.75,78.75,78.62,78.62,16100.0,50.677,50.677,50.5934,50.5934,16100.0
2007-05-14 12:25:00,78.61,78.71,78.59,78.65,24700.0,50.5869,50.6513,50.5741,50.6127,24700.0
2007-05-14 12:30:00,78.62,78.71,78.6,78.71,11100.0,50.5934,50.6513,50.5805,50.6513,11100.0
2007-05-14 12:35:00,78.68,78.7,78.57,78.58,11500.0,50.632,50.6449,50.5612,50.5676,11500.0
2007-05-14 12:40:00,78.58,78.68,78.53,78.66,33700.0,50.5676,50.632,50.5355,50.6191,33700.0
2007-05-14 12:45:00,78.64,78.66,78.59,78.61,9400.0,50.6062,50.6191,50.5741,50.5869,9400.0
2007-05-14 12:50:00,78.63,78.75,78.61,78.7,15100.0,50.5998,50.677,50.5869,50.6449,15100.0
2007-05-14 12:55:00,78.71,78.75,78.65,78.74,11700.0,50.6513,50.677,50.6127,50.6706,11700.0
2007-05-14 13:00:00,78.74,78.81,78.64,78.65,11600.0,50.6706,50.7156,50.6062,50.6127,11600.0
2007-05-14 13:05:00,78.62,78.62,78.5,78.59,15300.0,50.5934,50.5934,50.5161,50.5741,15300.0
2007-05-14 13:10:00,78.59,78.59,78.48,78.54,49500.0,50.5741,50.5741,50.5033,50.5419,49500.0
2007-05-14 13:15:00,78.55,78.58,78.46,78.46,20100.0,50.5483,50.5676,50.4904,50.4904,20100.0
2007-05-14 13:20:00,78.46,78.57,78.43,78.55,20300.0,50.4904,50.5612,50.4711,50.5483,20300.0
2007-05-14 13:25:00,78.55,78.66,78.55,78.59,7700.0,50.5483,50.6191,50.5483,50.5741,7700.0
2007-05-14 13:30:00,78.59,78.6,78.52,78.54,8300.0,50.5741,50.5805,50.529,50.5419,8300.0
2007-05-14 13:35:00,78.54,78.65,78.43,78.65,37400.0,50.5419,50.6127,50.4711,50.6127,37400.0
2007-05-14 13:40:00,78.63,78.65,78.36,78.54,26900.0,50.5998,50.6127,50.4261,50.5419,26900.0
2007-05-14 13:45:00,78.56,78.62,78.34,78.61,36500.0,50.5548,50.5934,50.4132,50.5869,36500.0
2007-05-14 13:50:00,78.53,78.67,78.5,78.64,22400.0,50.5355,50.6255,50.5161,50.6062,22400.0
2007-05-14 13:55:00,78.56,78.57,78.36,78.38,20600.0,50.5548,50.5612,50.4261,50.4389,20600.0
2007-05-14 14:00:00,78.41,78.44,78.14,78.2,63900.0,50.4582,50.4775,50.2845,50.3231,63900.0
2007-05-14 14:05:00,78.2,78.31,78.12,78.25,32700.0,50.3231,50.3939,50.2716,50.3553,32700.0
2007-05-14 14:10:00,78.27,78.3,78.18,78.27,27500.0,50.3681,50.3874,50.3102,50.3681,27500.0
2007-05-14 14:15:00,78.26,78.31,78.21,78.3,20200.0,50.3617,50.3939,50.3295,50.3874,20200.0
2007-05-14 14:20:00,78.27,78.42,78.2,78.36,174100.0,50.3681,50.4647,50.3231,50.4261,174100.0
2007-05-14 14:25:00,78.38,78.38,78.15,78.26,29300.0,50.4389,50.4389,50.2909,50.3617,29300.0
2007-05-14 14:30:00,78.27,78.42,78.2,78.33,14200.0,50.3681,50.4647,50.3231,50.4068,14200.0
2007-05-14 14:35:00,78.3,78.6,78.16,78.25,230200.0,50.3874,50.5805,50.2974,50.3553,230200.0
2007-05-14 14:40:00,78.25,78.26,78.17,78.19,41300.0,50.3553,50.3617,50.3038,50.3167,41300.0
2007-05-14 14:45:00,78.19,78.37,78.18,78.28,24500.0,50.3167,50.4325,50.3102,50.3746,24500.0
2007-05-14 14:50:00,78.25,78.27,78.19,78.19,40400.0,50.3553,50.3681,50.3167,50.3167,40400.0
2007-05-14 14:55:00,78.19,78.2,78.19,78.2,43300.0,50.3167,50.3231,50.3167,50.3231,43300.0
2007-05-14 15:00:00,78.19,78.42,78.16,78.36,24500.0,50.3167,50.4647,50.2974,50.4261,24500.0
2007-05-14 15:05:00,78.31,78.32,78.16,78.21,23700.0,50.3939,50.4003,50.2974,50.3295,23700.0
2007-05-14 15:10:00,78.19,78.26,78.16,78.26,22500.0,50.3167,50.3617,50.2974,50.3617,22500.0
2007-05-14 15:15:00,78.28,78.48,78.24,78.32,34400.0,50.3746,50.5033,50.3488,50.4003,34400.0
2007-05-14 15:20:00,78.38,78.5,78.27,78.27,23300.0,50.4389,50.5161,50.3681,50.3681,23300.0
2007-05-14 15:25:00,78.28,78.28,78.15,78.24,20800.0,50.3746,50.3746,50.2909,50.3488,20800.0
2007-05-14 15:30:00,78.24,78.33,78.17,78.23,14000.0,50.3488,50.4068,50.3038,50.3424,14000.0
2007-05-14 15:35:00,78.2,78.2,78.0,78.08,51300.0,50.3231,50.3231,50.1944,50.2459,51300.0
2007-05-14 15:40:00,78.08,78.27,78.05,78.05,32900.0,50.2459,50.3681,50.2266,50.2266,32900.0
2007-05-14 15:45:00,78.05,78.21,77.95,78.17,41700.0,50.2266,50.3295,50.1622,50.3038,41700.0
2007-05-14 15:50:00,78.18,78.18,78.09,78.1,25800.0,50.3102,50.3102,50.2523,50.2587,25800.0
2007-05-14 15:55:00,78.1,78.17,78.09,78.17,47000.0,50.2587,50.3038,50.2523,50.3038,47000.0
2007-05-15 09:30:00,79.45,80.25,79.35,79.97,202500.0,51.1275,51.6423,51.0631,51.4621,202500.0
2007-05-15 09:35:00,79.99,80.02,79.7,79.97,89600.0,51.475,51.4943,51.2884,51.4621,89600.0
2007-05-15 09:40:00,79.96,80.2,79.92,79.97,102600.0,51.4557,51.6101,51.4299,51.4621,102600.0
2007-05-15 09:45:00,79.96,80.25,79.91,80.08,96000.0,51.4557,51.6423,51.4235,51.5329,96000.0
2007-05-15 09:50:00,80.04,80.1,79.92,80.05,89300.0,51.5072,51.5458,51.4299,51.5136,89300.0
2007-05-15 09:55:00,80.05,80.1,79.94,80.01,74000.0,51.5136,51.5458,51.4428,51.4879,74000.0
2007-05-15 10:00:00,80.02,80.14,79.97,80.09,91300.0,51.4943,51.5715,51.4621,51.5393,91300.0
2007-05-15 10:05:00,80.09,80.2,79.96,80.07,119000.0,51.5393,51.6101,51.4557,51.5265,119000.0
2007-05-15 10:10:00,80.07,80.08,79.71,79.77,100200.0,51.5265,51.5329,51.2948,51.3334,100200.0
2007-05-15 10:15:00,79.79,80.0,79.58,79.74,53800.0,51.3463,51.4814,51.2111,51.3141,53800.0
2007-05-15 10:20:00,79.72,79.72,79.45,79.52,35600.0,51.3012,51.3012,51.1275,51.1725,35600.0
2007-05-15 10:25:00,79.51,79.52,79.24,79.42,47400.0,51.1661,51.1725,50.9924,51.1082,47400.0
2007-05-15 10:30:00,79.43,79.64,79.27,79.43,69400.0,51.1146,51.2498,51.0117,51.1146,69400.0
2007-05-15 10:35:00,79.44,79.57,79.31,79.36,27000.0,51.1211,51.2047,51.0374,51.0696,27000.0
2007-05-15 10:40:00,79.35,79.36,79.25,79.29,28800.0,51.0631,51.0696,50.9988,51.0245,28800.0
2007-05-15 10:45:00,79.29,79.29,79.1,79.19,26700.0,51.0245,51.0245,50.9023,50.9602,26700.0
2007-05-15 10:50:00,79.23,79.26,79.13,79.24,34800.0,50.9859,51.0052,50.9216,50.9924,34800.0
2007-05-15 10:55:00,79.23,79.25,78.81,78.82,32500.0,50.9859,50.9988,50.7156,50.7221,32500.0
2007-05-15 11:00:00,78.85,79.08,78.75,78.98,44100.0,50.7414,50.8894,50.677,50.825,44100.0
2007-05-15 11:05:00,78.96,78.96,78.76,78.88,28500.0,50.8122,50.8122,50.6835,50.7607,28500.0
2007-05-15 11:10:00,78.9,78.96,78.7,78.81,40000.0,50.7736,50.8122,50.6449,50.7156,40000.0
2007-05-15 11:15:00,78.76,78.92,78.75,78.83,28800.0,50.6835,50.7864,50.677,50.7285,28800.0
2007-05-15 11:20:00,78.82,78.94,78.78,78.8,15700.0,50.7221,50.7993,50.6963,50.7092,15700.0
2007-05-15 11:25:00,78.81,78.89,78.75,78.81,16500.0,50.7156,50.7671,50.677,50.7156,16500.0
2007-05-15 11:30:00,78.83,78.87,78.78,78.84,12100.0,50.7285,50.7543,50.6963,50.7349,12100.0
2007-05-15 11:35:00,78.82,79.03,78.73,79.03,79000.0,50.7221,50.8572,50.6642,50.8572,79000.0
2007-05-15 11:40:00,79.03,79.06,78.87,78.95,22900.0,50.8572,50.8765,50.7543,50.8057,22900.0
2007-05-15 11:45:00,78.95,78.96,78.7,78.77,26600.0,50.8057,50.8122,50.6449,50.6899,26600.0
2007-05-15 11:50:00,78.76,78.85,78.51,78.72,54300.0,50.6835,50.7414,50.5226,50.6577,54300.0
2007-05-15 11:55:00,78.73,78.74,78.7,78.7,12100.0,50.6642,50.6706,50.6449,50.6449,12100.0
2007-05-15 12:00:00,78.71,78.72,78.42,78.56,51200.0,50.6513,50.6577,50.4647,50.5548,51200.0
2007-05-15 12:05:00,78.59,78.61,78.31,78.35,31600.0,50.5741,50.5869,50.3939,50.4196,31600.0
2007-05-15 12:10:00,78.35,78.56,78.34,78.55,53000.0,50.4196,50.5548,50.4132,50.5483,53000.0
2007-05-15 12:15:00,78.54,78.54,78.3,78.41,33700.0,50.5419,50.5419,50.3874,50.4582,33700.0
2007-05-15 12:20:00,78.4,78.53,78.4,78.42,11700.0,50.4518,50.5355,50.4518,50.4647,11700.0
2007-05-15 12:25:00,78.42,78.51,78.35,78.48,7800.0,50.4647,50.5226,50.4196,50.5033,7800.0
2007-05-15 12:30:00,78.48,78.53,78.4,78.41,15900.0,50.5033,50.5355,50.4518,50.4582,15900.0
2007-05-15 12:35:00,78.41,78.53,78.41,78.53,13200.0,50.4582,50.5355,50.4582,50.5355,13200.0
2007-05-15 12:40:00,78.53,78.69,78.5,78.6,31200.0,50.5355,50.6384,50.5161,50.5805,31200.0
2007-05-15 12:45:00,78.6,78.61,78.36,78.38,27400.0,50.5805,50.5869,50.4261,50.4389,27400.0
2007-05-15 12:50:00,78.38,78.5,78.37,78.46,19000.0,50.4389,50.5161,50.4325,50.4904,19000.0
2007-05-15 12:55:00,78.44,78.44,78.25,78.37,51400.0,50.4775,50.4775,50.3553,50.4325,51400.0
2007-05-15 13:00:00,78.37,78.47,78.21,78.28,41000.0,50.4325,50.4968,50.3295,50.3746,41000.0
2007-05-15 13:05:00,78.23,78.33,78.03,78.16,34700.0,50.3424,50.4068,50.2137,50.2974,34700.0
2007-05-15 13:10:00,78.16,78.44,78.16,78.31,23500.0,50.2974,50.4775,50.2974,50.3939,23500.0
2007-05-15 13:15:00,78.31,78.33,78.25,78.27,22500.0,50.3939,50.4068,50.3553,50.3681,22500.0
2007-05-15 13:20:00,78.26,78.26,78.07,78.13,46700.0,50.3617,50.3617,50.2394,50.278,46700.0
2007-05-15 13:25:00,78.13,78.21,78.13,78.21,23000.0,50.278,50.3295,50.278,50.3295,23000.0
2007-05-15 13:30:00,78.22,78.33,78.18,78.28,32700.0,50.336,50.4068,50.3102,50.3746,32700.0
2007-05-15 13:35:00,78.25,78.26,78.14,78.15,18800.0,50.3553,50.3617,50.2845,50.2909,18800.0
2007-05-15 13:40:00,78.13,78.15,78.07,78.09,18700.0,50.278,50.2909,50.2394,50.2523,18700.0
2007-05-15 13:45:00,78.08,78.1,78.01,78.02,25400.0,50.2459,50.2587,50.2008,50.2073,25400.0
2007-05-15 13:50:00,78.01,78.28,78.01,78.05,35700.0,50.2008,50.3746,50.2008,50.2266,35700.0
2007-05-15 13:55:00,78.07,78.18,78.02,78.02,31200.0,50.2394,50.3102,50.2073,50.2073,31200.0
2007-05-15 14:00:00,78.04,78.08,77.95,77.97,28900.0,50.2201,50.2459,50.1622,50.1751,28900.0
2007-05-15 14:05:00,77.97,78.28,77.95,78.26,29100.0,50.1751,50.3746,50.1622,50.3617,29100.0
2007-05-15 14:10:00,78.28,78.32,78.1,78.21,24800.0,50.3746,50.4003,50.2587,50.3295,24800.0
2007-05-15 14:15:00,78.21,78.21,78.06,78.13,20800.0,50.3295,50.3295,50.233,50.278,20800.0
2007-05-15 14:20:00,78.13,78.41,78.11,78.41,31900.0,50.278,50.4582,50.2652,50.4582,31900.0
2007-05-15 14:25:00,78.35,78.47,78.2,78.36,53000.0,50.4196,50.4968,50.3231,50.4261,53000.0
2007-05-15 14:30:00,78.36,78.67,78.34,78.66,80300.0,50.4261,50.6255,50.4132,50.6191,80300.0
2007-05-15 14:35:00,78.67,78.75,78.35,78.44,73300.0,50.6255,50.677,50.4196,50.4775,73300.0
2007-05-15 14:40:00,78.44,78.44,78.18,78.26,43700.0,50.4775,50.4775,50.3102,50.3617,43700.0
2007-05-15 14:45:00,78.31,78.31,78.1,78.11,33000.0,50.3939,50.3939,50.2587,50.2652,33000.0
2007-05-15 14:50:00,78.11,78.32,78.11,78.3,30400.0,50.2652,50.4003,50.2652,50.3874,30400.0
2007-05-15 14:55:00,78.3,78.42,78.15,78.42,33100.0,50.3874,50.4647,50.2909,50.4647,33100.0
2007-05-15 15:00:00,78.42,78.54,78.39,78.41,21200.0,50.4647,50.5419,50.4454,50.4582,21200.0
2007-05-15 15:05:00,78.41,78.46,78.2,78.39,19400.0,50.4582,50.4904,50.3231,50.4454,19400.0
2007-05-15 15:10:00,78.41,78.5,78.38,78.49,19600.0,50.4582,50.5161,50.4389,50.5097,19600.0
2007-05-15 15:15:00,78.47,78.52,78.22,78.38,20000.0,50.4968,50.529,50.336,50.4389,20000.0
2007-05-15 15:20:00,78.3,78.34,78.18,78.26,23800.0,50.3874,50.4132,50.3102,50.3617,23800.0
2007-05-15 15:25:00,78.27,78.27,78.16,78.17,23600.0,50.3681,50.3681,50.2974,50.3038,23600.0
2007-05-15 15:30:00,78.18,78.2,78.02,78.11,41300.0,50.3102,50.3231,50.2073,50.2652,41300.0
2007-05-15 15:35:00,78.11,78.18,78.05,78.16,29400.0,50.2652,50.3102,50.2266,50.2974,29400.0
2007-05-15 15:40:00,78.17,78.21,78.04,78.11,41900.0,50.3038,50.3295,50.2201,50.2652,41900.0
2007-05-15 15:45:00,78.1,78.16,77.99,78.0,44000.0,50.2587,50.2974,50.188,50.1944,44000.0
2007-05-15 15:50:00,78.01,78.01,77.74,77.77,74900.0,50.2008,50.2008,50.0271,50.0464,74900.0
2007-05-15 15:55:00,77.77,77.96,77.76,77.95,58800.0,50.0464,50.1687,50.0399,50.1622,58800.0
2007-05-16 09:30:00,78.35,78.88,78.3,78.41,84300.0,50.4196,50.7607,50.3874,50.4582,84300.0
2007-05-16 09:35:00,78.4,78.66,78.4,78.62,67400.0,50.4518,50.6191,50.4518,50.5934,67400.0
2007-05-16 09:40:00,78.59,78.63,78.15,78.22,46300.0,50.5741,50.5998,50.2909,50.336,46300.0
2007-05-16 09:45:00,78.21,78.36,78.18,78.35,54100.0,50.3295,50.4261,50.3102,50.4196,54100.0
2007-05-16 09:50:00,78.32,78.54,78.26,78.47,43900.0,50.4003,50.5419,50.3617,50.4968,43900.0
2007-05-16 09:55:00,78.47,79.05,78.47,78.93,114200.0,50.4968,50.8701,50.4968,50.7929,114200.0
2007-05-16 10:00:00,78.99,79.0,78.52,78.56,75900.0,50.8315,50.8379,50.529,50.5548,75900.0
2007-05-16 10:05:00,78.55,78.57,78.36,78.47,28400.0,50.5483,50.5612,50.4261,50.4968,28400.0
2007-05-16 10:10:00,78.47,78.86,78.45,78.71,38800.0,50.4968,50.7478,50.484,50.6513,38800.0
2007-05-16 10:15:00,78.76,78.76,78.5,78.57,24200.0,50.6835,50.6835,50.5161,50.5612,24200.0
2007-05-16 10:20:00,78.59,78.7,78.56,78.6,23500.0,50.5741,50.6449,50.5548,50.5805,23500.0
2007-05-16 10:25:00,78.58,78.58,78.33,78.5,31900.0,50.5676,50.5676,50.4068,50.5161,31900.0
2007-05-16 10:30:00,78.52,78.57,78.33,78.37,18800.0,50.529,50.5612,50.4068,50.4325,18800.0
2007-05-16 10:35:00,78.37,78.39,78.12,78.21,57100.0,50.4325,50.4454,50.2716,50.3295,57100.0
2007-05-16 10:40:00,78.21,78.36,78.14,78.33,40200.0,50.3295,50.4261,50.2845,50.4068,40200.0
2007-05-16 10:45:00,78.32,78.5,77.96,77.97,38400.0,50.4003,50.5161,50.1687,50.1751,38400.0
2007-05-16 10:50:00,77.96,78.25,77.95,78.15,47200.0,50.1687,50.3553,50.1622,50.2909,47200.0
2007-05-16 10:55:00,78.15,78.49,78.07,78.49,41300.0,50.2909,50.5097,50.2394,50.5097,41300.0
2007-05-16 11:00:00,78.47,78.52,78.35,78.5,25300.0,50.4968,50.529,50.4196,50.5161,25300.0
2007-05-16 11:05:00,78.53,78.53,78.31,78.31,18900.0,50.5355,50.5355,50.3939,50.3939,18900.0
2007-05-16 11:10:00,78.31,78.35,78.21,78.25,42300.0,50.3939,50.4196,50.3295,50.3553,42300.0
2007-05-16 11:15:00,78.19,78.35,78.15,78.25,15500.0,50.3167,50.4196,50.2909,50.3553,15500.0
2007-05-16 11:20:00,78.24,78.28,78.19,78.27,11300.0,50.3488,50.3746,50.3167,50.3681,11300.0
2007-05-16 11:25:00,78.22,78.25,78.04,78.17,17900.0,50.336,50.3553,50.2201,50.3038,17900.0
2007-05-16 11:30:00,78.16,78.21,77.91,77.97,31700.0,50.2974,50.3295,50.1365,50.1751,31700.0
2007-05-16 11:35:00,77.97,78.07,77.91,77.99,32100.0,50.1751,50.2394,50.1365,50.188,32100.0
2007-05-16 11:40:00,77.99,78.1,77.83,77.9,32700.0,50.188,50.2587,50.085,50.13,32700.0
2007-05-16 11:45:00,77.84,77.97,77.75,77.75,26000.0,50.0914,50.1751,50.0335,50.0335,26000.0
2007-05-16 11:50:00,77.75,78.02,77.73,77.83,46400.0,50.0335,50.2073,50.0206,50.085,46400.0
2007-05-16 11:55:00,77.83,77.86,77.59,77.64,30500.0,50.085,50.1043,49.9305,49.9627,30500.0
2007-05-16 12:00:00,77.64,77.65,77.55,77.58,50500.0,49.9627,49.9692,49.9048,49.9241,50500.0
2007-05-16 12:05:00,77.57,77.6,77.42,77.49,47000.0,49.9177,49.937,49.8212,49.8662,47000.0
2007-05-16 12:10:00,77.48,77.72,77.48,77.65,44100.0,49.8598,50.0142,49.8598,49.9692,44100.0
2007-05-16 12:15:00,77.65,77.75,77.56,77.57,39800.0,49.9692,50.0335,49.9112,49.9177,39800.0
2007-05-16 12:20:00,77.58,77.6,77.5,77.5,14500.0,49.9241,49.937,49.8726,49.8726,14500.0
2007-05-16 12:25:00,77.5,77.53,77.47,77.52,11600.0,49.8726,49.8919,49.8533,49.8855,11600.0
2007-05-16 12:30:00,77.51,77.58,77.45,77.54,44000.0,49.8791,49.9241,49.8405,49.8984,44000.0
2007-05-16 12:35:00,77.49,77.53,77.44,77.44,15700.0,49.8662,49.8919,49.834,49.834,15700.0
2007-05-16 12:40:00,77.45,77.47,77.37,77.4,25700.0,49.8405,49.8533,49.789,49.8083,25700.0
2007-05-16 12:45:00,77.37,77.53,77.36,77.48,23200.0,49.789,49.8919,49.7825,49.8598,23200.0
2007-05-16 12:50:00,77.47,77.48,77.4,77.41,10400.0,49.8533,49.8598,49.8083,49.8147,10400.0
2007-05-16 12:55:00,77.4,77.49,77.33,77.48,26200.0,49.8083,49.8662,49.7632,49.8598,26200.0
2007-05-16 13:00:00,77.45,77.48,77.19,77.22,48500.0,49.8405,49.8598,49.6731,49.6924,48500.0
2007-05-16 13:05:00,77.22,77.24,77.07,77.22,39400.0,49.6924,49.7053,49.5959,49.6924,39400.0
2007-05-16 13:10:00,77.23,77.26,77.1,77.21,178300.0,49.6989,49.7182,49.6152,49.686,178300.0
2007-05-16 13:15:00,77.2,77.23,77.13,77.15,25400.0,49.6796,49.6989,49.6345,49.6474,25400.0
2007-05-16 13:20:00,77.14,77.21,77.14,77.19,19300.0,49.641,49.686,49.641,49.6731,19300.0
2007-05-16 13:25:00,77.2,77.2,77.11,77.17,16100.0,49.6796,49.6796,49.6217,49.6603,16100.0
2007-05-16 13:30:00,77.19,77.2,77.1,77.19,47200.0,49.6731,49.6796,49.6152,49.6731,47200.0
2007-05-16 13:35:00,77.17,77.22,77.14,77.17,22800.0,49.6603,49.6924,49.641,49.6603,22800.0
2007-05-16 13:40:00,77.17,77.25,77.07,77.17,35700.0,49.6603,49.7118,49.5959,49.6603,35700.0
2007-05-16 13:45:00,77.14,77.38,77.14,77.3,153000.0,49.641,49.7954,49.641,49.7439,153000.0
2007-05-16 13:50:00,77.31,77.31,77.18,77.26,19400.0,49.7504,49.7504,49.6667,49.7182,19400.0
2007-05-16 13:55:00,77.26,77.42,77.26,77.35,17000.0,49.7182,49.8212,49.7182,49.7761,17000.0
2007-05-16 14:00:00,77.36,77.37,77.28,77.29,18000.0,49.7825,49.789,49.7311,49.7375,18000.0
2007-05-16 14:05:00,77.29,77.46,77.28,77.46,27100.0,49.7375,49.8469,49.7311,49.8469,27100.0
2007-05-16 14:10:00,77.47,77.6,77.42,77.52,30000.0,49.8533,49.937,49.8212,49.8855,30000.0
2007-05-16 14:15:00,77.49,77.7,77.41,77.45,39800.0,49.8662,50.0013,49.8147,49.8405,39800.0
2007-05-16 14:20:00,77.43,77.5,77.25,77.35,17700.0,49.8276,49.8726,49.7118,49.7761,17700.0
2007-05-16 14:25:00,77.33,77.36,77.17,77.21,16400.0,49.7632,49.7825,49.6603,49.686,16400.0
2007-05-16 14:30:00,77.19,77.32,77.17,77.19,20500.0,49.6731,49.7568,49.6603,49.6731,20500.0
2007-05-16 14:35:00,77.18,77.28,77.09,77.1,24700.0,49.6667,49.7311,49.6088,49.6152,24700.0
2007-05-16 14:40:00,77.08,77.25,77.07,77.13,33500.0,49.6024,49.7118,49.5959,49.6345,33500.0
2007-05-16 14:45:00,77.12,77.35,77.11,77.28,62600.0,49.6281,49.7761,49.6217,49.7311,62600.0
2007-05-16 14:50:00,77.26,77.28,77.15,77.16,33000.0,49.7182,49.7311,49.6474,49.6538,33000.0
2007-05-16 14:55:00,77.13,77.22,77.1,77.22,26200.0,49.6345,49.6924,49.6152,49.6924,26200.0
2007-05-16 15:00:00,77.24,77.28,77.13,77.17,38600.0,49.7053,49.7311,49.6345,49.6603,38600.0
2007-05-16 15:05:00,77.16,77.29,77.15,77.25,15600.0,49.6538,49.7375,49.6474,49.7118,15600.0
2007-05-16 15:10:00,77.28,77.33,77.22,77.3,18100.0,49.7311,49.7632,49.6924,49.7439,18100.0
2007-05-16 15:15:00,77.29,77.44,77.28,77.35,36400.0,49.7375,49.834,49.7311,49.7761,36400.0
2007-05-16 15:20:00,77.35,77.48,77.32,77.32,39700.0,49.7761,49.8598,49.7568,49.7568,39700.0
2007-05-16 15:25:00,77.31,77.31,77.1,77.13,44400.0,49.7504,49.7504,49.6152,49.6345,44400.0
2007-05-16 15:30:00,77.12,77.27,77.1,77.24,26500.0,49.6281,49.7246,49.6152,49.7053,26500.0
2007-05-16 15:35:00,77.24,77.4,77.24,77.32,33100.0,49.7053,49.8083,49.7053,49.7568,33100.0
2007-05-16 15:40:00,77.29,77.38,77.21,77.34,28200.0,49.7375,49.7954,49.686,49.7697,28200.0
2007-05-16 15:45:00,77.34,77.36,77.14,77.18,63500.0,49.7697,49.7825,49.641,49.6667,63500.0
2007-05-16 15:50:00,77.18,77.26,77.14,77.2,92000.0,49.6667,49.7182,49.641,49.6796,92000.0
2007-05-16 15:55:00,77.2,77.4,77.18,77.2,104300.0,49.6796,49.8083,49.6667,49.6796,104300.0
2007-05-17 09:30:00,77.26,77.44,77.15,77.37,58000.0,49.7182,49.834,49.6474,49.789,58000.0
2007-05-17 09:35:00,77.39,77.77,77.3,77.49,91400.0,49.8018,50.0464,49.7439,49.8662,91400.0
2007-05-17 09:40:00,77.49,77.55,77.3,77.39,50300.0,49.8662,49.9048,49.7439,49.8018,50300.0
2007-05-17 09:45:00,77.43,77.43,77.25,77.29,56200.0,49.8276,49.8276,49.7118,49.7375,56200.0
2007-05-17 09:50:00,77.29,77.34,77.09,77.17,48700.0,49.7375,49.7697,49.6088,49.6603,48700.0
2007-05-17 09:55:00,77.14,77.22,77.0,77.01,64100.0,49.641,49.6924,49.5509,49.5573,64100.0
2007-05-17 10:00:00,77.0,77.18,76.75,77.02,66600.0,49.5509,49.6667,49.39,49.5637,66600.0
2007-05-17 10:05:00,77.07,77.31,77.07,77.24,45900.0,49.5959,49.7504,49.5959,49.7053,45900.0
2007-05-17 10:10:00,77.23,77.33,77.2,77.32,56700.0,49.6989,49.7632,49.6796,49.7568,56700.0
2007-05-17 10:15:00,77.33,77.52,77.24,77.47,34100.0,49.7632,49.8855,49.7053,49.8533,34100.0
2007-05-17 10:20:00,77.46,77.67,77.36,77.48,104400.0,49.8469,49.982,49.7825,49.8598,104400.0
2007-05-17 10:25:00,77.51,77.6,77.35,77.57,55400.0,49.8791,49.937,49.7761,49.9177,55400.0
2007-05-17 10:30:00,77.57,77.58,77.36,77.51,48600.0,49.9177,49.9241,49.7825,49.8791,48600.0
2007-05-17 10:35:00,77.5,77.75,77.5,77.5,70400.0,49.8726,50.0335,49.8726,49.8726,70400.0
2007-05-17 10:40:00,77.5,77.51,77.32,77.44,23700.0,49.8726,49.8791,49.7568,49.834,23700.0
2007-05-17 10:45:00,77.38,77.6,77.29,77.58,55700.0,49.7954,49.937,49.7375,49.9241,55700.0
2007-05-17 10:50:00,77.59,77.61,77.5,77.55,71200.0,49.9305,49.9434,49.8726,49.9048,71200.0
2007-05-17 10:55:00,77.56,78.16,77.53,78.13,113700.0,49.9112,50.2974,49.8919,50.278,113700.0
2007-05-17 11:00:00,78.15,78.48,77.77,78.05,120900.0,50.2909,50.5033,50.0464,50.2266,120900.0
2007-05-17 11:05:00,78.11,78.13,77.84,78.02,57700.0,50.2652,50.278,50.0914,50.2073,57700.0
2007-05-17 11:10:00,78.01,78.03,77.7,77.85,44200.0,50.2008,50.2137,50.0013,50.0979,44200.0
2007-05-17 11:15:00,77.85,77.92,77.64,77.74,32600.0,50.0979,50.1429,49.9627,50.0271,32600.0
2007-05-17 11:20:00,77.72,77.76,77.48,77.67,29700.0,50.0142,50.0399,49.8598,49.982,29700.0
2007-05-17 11:25:00,77.67,77.82,77.67,77.79,9400.0,49.982,50.0786,49.982,50.0593,9400.0
2007-05-17 11:30:00,77.79,77.87,77.71,77.72,20800.0,50.0593,50.1107,50.0078,50.0142,20800.0
2007-05-17 11:35:00,77.72,77.72,77.64,77.66,5800.0,50.0142,50.0142,49.9627,49.9756,5800.0
2007-05-17 11:40:00,77.62,77.72,77.59,77.63,192500.0,49.9499,50.0142,49.9305,49.9563,192500.0
2007-05-17 11:45:00,77.63,77.8,77.63,77.66,24400.0,49.9563,50.0657,49.9563,49.9756,24400.0
2007-05-17 11:50:00,77.66,77.71,77.53,77.53,6700.0,49.9756,50.0078,49.8919,49.8919,6700.0
2007-05-17 11:55:00,77.53,77.79,77.5,77.78,22400.0,49.8919,50.0593,49.8726,50.0528,22400.0
2007-05-17 12:00:00,77.77,77.82,77.66,77.7,23900.0,50.0464,50.0786,49.9756,50.0013,23900.0
2007-05-17 12:05:00,77.7,77.77,77.61,77.68,13400.0,50.0013,50.0464,49.9434,49.9885,13400.0
2007-05-17 12:10:00,77.67,77.69,77.5,77.65,16400.0,49.982,49.9949,49.8726,49.9692,16400.0
2007-05-17 12:15:00,77.65,77.7,77.6,77.68,157800.0,49.9692,50.0013,49.937,49.9885,157800.0
2007-05-17 12:20:00,77.68,77.93,77.68,77.87,49300.0,49.9885,50.1493,49.9885,50.1107,49300.0
2007-05-17 12:25:00,77.86,77.86,77.72,77.77,14200.0,50.1043,50.1043,50.0142,50.0464,14200.0
2007-05-17 12:30:00,77.77,77.77,77.65,77.72,12200.0,50.0464,50.0464,49.9692,50.0142,12200.0
2007-05-17 12:35:00,77.73,77.73,77.51,77.59,15200.0,50.0206,50.0206,49.8791,49.9305,15200.0
2007-05-17 12:40:00,77.59,77.59,77.4,77.4,15600.0,49.9305,49.9305,49.8083,49.8083,15600.0
2007-05-17 12:45:00,77.4,77.46,77.32,77.45,17500.0,49.8083,49.8469,49.7568,49.8405,17500.0
2007-05-17 12:50:00,77.46,77.64,77.45,77.59,19800.0,49.8469,49.9627,49.8405,49.9305,19800.0
2007-05-17 12:55:00,77.58,77.65,77.56,77.56,12100.0,49.9241,49.9692,49.9112,49.9112,12100.0
2007-05-17 13:00:00,77.58,77.58,77.39,77.44,8200.0,49.9241,49.9241,49.8018,49.834,8200.0
2007-05-17 13:05:00,77.44,77.44,77.37,77.43,10400.0,49.834,49.834,49.789,49.8276,10400.0
2007-05-17 13:10:00,77.44,77.54,77.41,77.53,10700.0,49.834,49.8984,49.8147,49.8919,10700.0
2007-05-17 13:15:00,77.52,77.52,77.49,77.49,3500.0,49.8855,49.8855,49.8662,49.8662,3500.0
2007-05-17 13:20:00,77.5,77.63,77.5,77.6,11700.0,49.8726,49.9563,49.8726,49.937,11700.0
2007-05-17 13:25:00,77.61,77.63,77.54,77.55,8900.0,49.9434,49.9563,49.8984,49.9048,8900.0
2007-05-17 13:30:00,77.55,77.64,77.51,77.61,16700.0,49.9048,49.9627,49.8791,49.9434,16700.0
2007-05-17 13:35:00,77.61,77.65,77.57,77.58,14200.0,49.9434,49.9692,49.9177,49.9241,14200.0
2007-05-17 13:40:00,77.57,77.61,77.53,77.61,5000.0,49.9177,49.9434,49.8919,49.9434,5000.0
2007-05-17 13:45:00,77.62,77.63,77.57,77.63,5100.0,49.9499,49.9563,49.9177,49.9563,5100.0
2007-05-17 13:50:00,77.64,77.65,77.59,77.65,7700.0,49.9627,49.9692,49.9305,49.9692,7700.0
2007-05-17 13:55:00,77.62,77.69,77.61,77.69,10400.0,49.9499,49.9949,49.9434,49.9949,10400.0
2007-05-17 14:00:00,77.67,77.7,77.58,77.66,13200.0,49.982,50.0013,49.9241,49.9756,13200.0
2007-05-17 14:05:00,77.66,77.74,77.6,77.7,12400.0,49.9756,50.0271,49.937,50.0013,12400.0
2007-05-17 14:10:00,77.67,77.72,77.64,77.66,7700.0,49.982,50.0142,49.9627,49.9756,7700.0
2007-05-17 14:15:00,77.66,77.7,77.41,77.66,94100.0,49.9756,50.0013,49.8147,49.9756,94100.0
2007-05-17 14:20:00,77.67,77.74,77.58,77.65,24600.0,49.982,50.0271,49.9241,49.9692,24600.0
2007-05-17 14:25:00,77.6,77.65,77.59,77.63,12100.0,49.937,49.9692,49.9305,49.9563,12100.0
2007-05-17 14:30:00,77.6,77.65,77.53,77.54,18500.0,49.937,49.9692,49.8919,49.8984,18500.0
2007-05-17 14:35:00,77.53,77.73,77.49,77.73,35900.0,49.8919,50.0206,49.8662,50.0206,35900.0
2007-05-17 14:40:00,77.7,77.75,77.47,77.56,17600.0,50.0013,50.0335,49.8533,49.9112,17600.0
2007-05-17 14:45:00,77.51,77.69,77.51,77.53,12100.0,49.8791,49.9949,49.8791,49.8919,12100.0
2007-05-17 14:50:00,77.54,77.64,77.47,77.56,20400.0,49.8984,49.9627,49.8533,49.9112,20400.0
2007-05-17 14:55:00,77.54,77.6,77.47,77.57,24700.0,49.8984,49.937,49.8533,49.9177,24700.0
2007-05-17 15:00:00,77.59,77.67,77.45,77.66,25100.0,49.9305,49.982,49.8405,49.9756,25100.0
2007-05-17 15:05:00,77.67,77.67,77.46,77.5,36000.0,49.982,49.982,49.8469,49.8726,36000.0
2007-05-17 15:10:00,77.51,77.57,77.42,77.53,14100.0,49.8791,49.9177,49.8212,49.8919,14100.0
2007-05-17 15:15:00,77.53,77.71,77.47,77.51,17800.0,49.8919,50.0078,49.8533,49.8791,17800.0
2007-05-17 15:20:00,77.5,77.6,77.32,77.34,25500.0,49.8726,49.937,49.7568,49.7697,25500.0
2007-05-17 15:25:00,77.34,77.5,77.2,77.24,50600.0,49.7697,49.8726,49.6796,49.7053,50600.0
2007-05-17 15:30:00,77.25,77.48,77.24,77.39,27700.0,49.7118,49.8598,49.7053,49.8018,27700.0
2007-05-17 15:35:00,77.39,77.48,77.33,77.38,31800.0,49.8018,49.8598,49.7632,49.7954,31800.0
2007-05-17 15:40:00,77.38,77.45,77.32,77.34,32500.0,49.7954,49.8405,49.7568,49.7697,32500.0
2007-05-17 15:45:00,77.34,77.48,77.3,77.48,41000.0,49.7697,49.8598,49.7439,49.8598,41000.0
2007-05-17 15:50:00,77.44,77.53,77.25,77.41,54100.0,49.834,49.8919,49.7118,49.8147,54100.0
2007-05-17 15:55:00,77.41,77.57,77.4,77.51,79300.0,49.8147,49.9177,49.8083,49.8791,79300.0
2007-05-18 09:30:00,77.82,78.06,77.81,78.03,42300.0,50.0786,50.233,50.0721,50.2137,42300.0
2007-05-18 09:35:00,78.04,78.22,77.78,77.87,66300.0,50.2201,50.336,50.0528,50.1107,66300.0
2007-05-18 09:40:00,77.82,77.95,77.82,77.82,14400.0,50.0786,50.1622,50.0786,50.0786,14400.0
2007-05-18 09:45:00,77.82,77.89,77.75,77.78,31300.0,50.0786,50.1236,50.0335,50.0528,31300.0
2007-05-18 09:50:00,77.77,77.8,77.24,77.29,46900.0,50.0464,50.0657,49.7053,49.7375,46900.0
2007-05-18 09:55:00,77.24,77.4,77.24,77.38,13500.0,49.7053,49.8083,49.7053,49.7954,13500.0
2007-05-18 10:00:00,77.4,77.5,77.01,77.19,51000.0,49.8083,49.8726,49.5573,49.6731,51000.0
2007-05-18 10:05:00,77.2,77.37,77.01,77.18,42700.0,49.6796,49.789,49.5573,49.6667,42700.0
2007-05-18 10:10:00,77.19,77.48,77.13,77.44,20600.0,49.6731,49.8598,49.6345,49.834,20600.0
2007-05-18 10:15:00,77.42,77.55,77.29,77.29,22300.0,49.8212,49.9048,49.7375,49.7375,22300.0
2007-05-18 10:20:00,77.3,77.33,77.12,77.13,19500.0,49.7439,49.7632,49.6281,49.6345,19500.0
2007-05-18 10:25:00,77.12,77.35,77.11,77.26,54100.0,49.6281,49.7761,49.6217,49.7182,54100.0
2007-05-18 10:30:00,77.26,77.31,77.11,77.11,40300.0,49.7182,49.7504,49.6217,49.6217,40300.0
2007-05-18 10:35:00,77.12,77.29,77.12,77.2,27100.0,49.6281,49.7375,49.6281,49.6796,27100.0
2007-05-18 10:40:00,77.2,77.24,77.14,77.19,11300.0,49.6796,49.7053,49.641,49.6731,11300.0
2007-05-18 10:45:00,77.2,77.2,77.06,77.11,26200.0,49.6796,49.6796,49.5895,49.6217,26200.0
2007-05-18 10:50:00,77.14,77.22,77.11,77.11,19100.0,49.641,49.6924,49.6217,49.6217,19100.0
2007-05-18 10:55:00,77.12,77.22,77.07,77.1,14800.0,49.6281,49.6924,49.5959,49.6152,14800.0
2007-05-18 11:00:00,77.08,77.16,77.01,77.08,13100.0,49.6024,49.6538,49.5573,49.6024,13100.0
2007-05-18 11:05:00,77.07,77.17,77.06,77.15,7700.0,49.5959,49.6603,49.5895,49.6474,7700.0
2007-05-18 11:10:00,77.09,77.15,77.05,77.07,10800.0,49.6088,49.6474,49.583,49.5959,10800.0
2007-05-18 11:15:00,77.06,77.16,77.05,77.09,19700.0,49.5895,49.6538,49.583,49.6088,19700.0
2007-05-18 11:20:00,77.1,77.15,77.08,77.09,12800.0,49.6152,49.6474,49.6024,49.6088,12800.0
2007-05-18 11:25:00,77.08,77.14,77.06,77.06,25500.0,49.6024,49.641,49.5895,49.5895,25500.0
2007-05-18 11:30:00,77.07,77.17,77.07,77.08,16400.0,49.5959,49.6603,49.5959,49.6024,16400.0
2007-05-18 11:35:00,77.09,77.09,77.05,77.06,10500.0,49.6088,49.6088,49.583,49.5895,10500.0
2007-05-18 11:40:00,77.06,77.06,77.0,77.01,35300.0,49.5895,49.5895,49.5509,49.5573,35300.0
2007-05-18 11:45:00,77.0,77.02,76.91,76.93,75500.0,49.5509,49.5637,49.493,49.5058,75500.0
2007-05-18 11:50:00,76.96,77.01,76.89,77.0,26900.0,49.5251,49.5573,49.4801,49.5509,26900.0
2007-05-18 11:55:00,77.0,77.12,76.86,76.92,30300.0,49.5509,49.6281,49.4608,49.4994,30300.0
2007-05-18 12:00:00,76.94,77.06,76.94,76.96,22000.0,49.5123,49.5895,49.5123,49.5251,22000.0
2007-05-18 12:05:00,76.97,76.97,76.9,76.92,14500.0,49.5316,49.5316,49.4865,49.4994,14500.0
2007-05-18 12:10:00,76.93,76.93,76.83,76.89,26400.0,49.5058,49.5058,49.4415,49.4801,26400.0
2007-05-18 12:15:00,76.88,76.92,76.84,76.85,15200.0,49.4737,49.4994,49.4479,49.4543,15200.0
2007-05-18 12:20:00,76.85,76.88,76.8,76.83,30400.0,49.4543,49.4737,49.4222,49.4415,30400.0
2007-05-18 12:25:00,76.83,76.86,76.81,76.83,21100.0,49.4415,49.4608,49.4286,49.4415,21100.0
2007-05-18 12:30:00,76.83,76.86,76.77,76.79,14400.0,49.4415,49.4608,49.4029,49.4157,14400.0
2007-05-18 12:35:00,76.77,76.85,76.75,76.83,17200.0,49.4029,49.4543,49.39,49.4415,17200.0
2007-05-18 12:40:00,76.8,77.05,76.76,77.05,24100.0,49.4222,49.583,49.3964,49.583,24100.0
2007-05-18 12:45:00,77.08,77.14,76.93,76.93,19200.0,49.6024,49.641,49.5058,49.5058,19200.0
2007-05-18 12:50:00,76.94,76.94,76.81,76.93,15700.0,49.5123,49.5123,49.4286,49.5058,15700.0
2007-05-18 12:55:00,76.92,76.99,76.86,76.9,13200.0,49.4994,49.5444,49.4608,49.4865,13200.0
2007-05-18 13:00:00,76.89,77.0,76.89,77.0,18600.0,49.4801,49.5509,49.4801,49.5509,18600.0
2007-05-18 13:05:00,77.0,77.04,76.9,76.91,21800.0,49.5509,49.5766,49.4865,49.493,21800.0
2007-05-18 13:10:00,76.9,76.9,76.67,76.76,38900.0,49.4865,49.4865,49.3385,49.3964,38900.0
2007-05-18 13:15:00,76.76,76.85,76.7,76.71,13400.0,49.3964,49.4543,49.3578,49.3643,13400.0
2007-05-18 13:20:00,76.71,76.72,76.57,76.61,21800.0,49.3643,49.3707,49.2742,49.2999,21800.0
2007-05-18 13:25:00,76.57,76.69,76.57,76.61,34400.0,49.2742,49.3514,49.2742,49.2999,34400.0
2007-05-18 13:30:00,76.61,76.64,76.6,76.63,22000.0,49.2999,49.3192,49.2935,49.3128,22000.0
2007-05-18 13:35:00,76.63,76.65,76.56,76.57,33500.0,49.3128,49.3256,49.2677,49.2742,33500.0
2007-05-18 13:40:00,76.57,76.6,76.34,76.54,68900.0,49.2742,49.2935,49.1262,49.2549,68900.0
2007-05-18 13:45:00,76.54,76.75,76.54,76.71,21500.0,49.2549,49.39,49.2549,49.3643,21500.0
2007-05-18 13:50:00,76.69,76.78,76.68,76.7,16700.0,49.3514,49.4093,49.3449,49.3578,16700.0
2007-05-18 13:55:00,76.73,76.73,76.67,76.69,10300.0,49.3771,49.3771,49.3385,49.3514,10300.0
2007-05-18 14:00:00,76.69,76.7,76.65,76.65,11500.0,49.3514,49.3578,49.3256,49.3256,11500.0
2007-05-18 14:05:00,76.66,76.75,76.63,76.72,20300.0,49.3321,49.39,49.3128,49.3707,20300.0
2007-05-18 14:10:00,76.74,76.75,76.63,76.73,23300.0,49.3836,49.39,49.3128,49.3771,23300.0
2007-05-18 14:15:00,76.73,76.75,76.66,76.73,21800.0,49.3771,49.39,49.3321,49.3771,21800.0
2007-05-18 14:20:00,76.74,76.76,76.65,76.69,40900.0,49.3836,49.3964,49.3256,49.3514,40900.0
2007-05-18 14:25:00,76.69,76.75,76.59,76.6,17400.0,49.3514,49.39,49.287,49.2935,17400.0
2007-05-18 14:30:00,76.61,76.62,76.51,76.53,18900.0,49.2999,49.3063,49.2355,49.2484,18900.0
2007-05-18 14:35:00,76.53,76.53,76.44,76.45,41200.0,49.2484,49.2484,49.1905,49.1969,41200.0
2007-05-18 14:40:00,76.45,76.45,76.3,76.4,46100.0,49.1969,49.1969,49.1004,49.1648,46100.0
2007-05-18 14:45:00,76.38,76.43,76.35,76.42,21700.0,49.1519,49.1841,49.1326,49.1776,21700.0
2007-05-18 14:50:00,76.42,76.42,76.3,76.35,38100.0,49.1776,49.1776,49.1004,49.1326,38100.0
2007-05-18 14:55:00,76.36,76.38,76.28,76.29,102500.0,49.139,49.1519,49.0875,49.094,102500.0
2007-05-18 15:00:00,76.3,76.37,76.3,76.32,58200.0,49.1004,49.1455,49.1004,49.1133,58200.0
2007-05-18 15:05:00,76.33,76.35,76.25,76.28,29600.0,49.1197,49.1326,49.0682,49.0875,29600.0
2007-05-18 15:10:00,76.27,76.51,76.27,76.5,31500.0,49.0811,49.2355,49.0811,49.2291,31500.0
2007-05-18 15:15:00,76.49,76.59,76.36,76.45,35700.0,49.2227,49.287,49.139,49.1969,35700.0
2007-05-18 15:20:00,76.45,76.52,76.39,76.48,23600.0,49.1969,49.242,49.1583,49.2162,23600.0
2007-05-18 15:25:00,76.47,76.52,76.41,76.44,17100.0,49.2098,49.242,49.1712,49.1905,17100.0
2007-05-18 15:30:00,76.43,76.51,76.33,76.48,31400.0,49.1841,49.2355,49.1197,49.2162,31400.0
2007-05-18 15:35:00,76.5,76.6,76.47,76.56,45300.0,49.2291,49.2935,49.2098,49.2677,45300.0
2007-05-18 15:40:00,76.57,76.73,76.54,76.57,83200.0,49.2742,49.3771,49.2549,49.2742,83200.0
2007-05-18 15:45:00,76.58,76.71,76.54,76.66,42600.0,49.2806,49.3643,49.2549,49.3321,42600.0
2007-05-18 15:50:00,76.67,76.79,76.65,76.67,60200.0,49.3385,49.4157,49.3256,49.3385,60200.0
2007-05-18 15:55:00,76.69,76.78,76.56,76.78,183900.0,49.3514,49.4093,49.2677,49.4093,183900.0
2007-05-21 09:30:00,76.26,76.55,76.05,76.42,82600.0,49.0747,49.2613,48.9395,49.1776,82600.0
2007-05-21 09:35:00,76.31,76.56,76.21,76.5,145600.0,49.1068,49.2677,49.0425,49.2291,145600.0
2007-05-21 09:40:00,76.52,76.55,76.19,76.27,37900.0,49.242,49.2613,49.0296,49.0811,37900.0
2007-05-21 09:45:00,76.26,76.44,76.23,76.29,39700.0,49.0747,49.1905,49.0554,49.094,39700.0
2007-05-21 09:50:00,76.29,76.29,76.1,76.12,49300.0,49.094,49.094,48.9717,48.9846,49300.0
2007-05-21 09:55:00,76.17,76.17,76.06,76.07,16900.0,49.0168,49.0168,48.946,48.9524,16900.0
2007-05-21 10:00:00,76.06,76.2,76.06,76.2,18100.0,48.946,49.0361,48.946,49.0361,18100.0
2007-05-21 10:05:00,76.19,76.3,76.15,76.24,19800.0,49.0296,49.1004,49.0039,49.0618,19800.0
2007-05-21 10:10:00,76.24,76.3,76.12,76.12,17200.0,49.0618,49.1004,48.9846,48.9846,17200.0
2007-05-21 10:15:00,76.12,76.13,75.7,75.86,104400.0,48.9846,48.991,48.7143,48.8173,104400.0
2007-05-21 10:20:00,75.87,75.92,75.6,75.75,32100.0,48.8237,48.8559,48.6499,48.7465,32100.0
2007-05-21 10:25:00,75.79,75.89,75.75,75.79,20700.0,48.7722,48.8366,48.7465,48.7722,20700.0
2007-05-21 10:30:00,75.85,75.9,75.73,75.88,16400.0,48.8108,48.843,48.7336,48.8301,16400.0
2007-05-21 10:35:00,75.9,75.93,75.78,75.8,38400.0,48.843,48.8623,48.7658,48.7787,38400.0
2007-05-21 10:40:00,75.81,75.89,75.77,75.83,63900.0,48.7851,48.8366,48.7593,48.798,63900.0
2007-05-21 10:45:00,75.83,75.84,75.73,75.78,46100.0,48.798,48.8044,48.7336,48.7658,46100.0
2007-05-21 10:50:00,75.81,76.05,75.75,75.94,37200.0,48.7851,48.9395,48.7465,48.8687,37200.0
2007-05-21 10:55:00,75.93,76.11,75.92,76.04,21400.0,48.8623,48.9781,48.8559,48.9331,21400.0
2007-05-21 11:00:00,76.0,76.05,75.84,75.85,24400.0,48.9074,48.9395,48.8044,48.8108,24400.0
2007-05-21 11:05:00,75.89,75.97,75.82,75.95,24000.0,48.8366,48.888,48.7915,48.8752,24000.0
2007-05-21 11:10:00,75.93,76.67,75.93,76.45,133700.0,48.8623,49.3385,48.8623,49.1969,133700.0
2007-05-21 11:15:00,76.43,76.48,76.3,76.43,27800.0,49.1841,49.2162,49.1004,49.1841,27800.0
2007-05-21 11:20:00,76.4,76.4,76.26,76.31,25400.0,49.1648,49.1648,49.0747,49.1068,25400.0
2007-05-21 11:25:00,76.3,76.34,75.82,76.0,49700.0,49.1004,49.1262,48.7915,48.9074,49700.0
2007-05-21 11:30:00,76.0,76.17,75.97,76.17,19600.0,48.9074,49.0168,48.888,49.0168,19600.0
2007-05-21 11:35:00,76.2,76.21,76.12,76.13,10600.0,49.0361,49.0425,48.9846,48.991,10600.0
2007-05-21 11:40:00,76.09,76.13,76.04,76.06,16900.0,48.9653,48.991,48.9331,48.946,16900.0
2007-05-21 11:45:00,76.05,76.05,76.0,76.01,21200.0,48.9395,48.9395,48.9074,48.9138,21200.0
2007-05-21 11:50:00,76.01,76.06,76.0,76.04,25500.0,48.9138,48.946,48.9074,48.9331,25500.0
2007-05-21 11:55:00,76.01,76.16,76.01,76.08,18200.0,48.9138,49.0103,48.9138,48.9588,18200.0
2007-05-21 12:00:00,76.08,76.11,76.0,76.04,10500.0,48.9588,48.9781,48.9074,48.9331,10500.0
2007-05-21 12:05:00,76.05,76.28,76.04,76.18,13400.0,48.9395,49.0875,48.9331,49.0232,13400.0
2007-05-21 12:10:00,76.19,76.22,76.01,76.02,18800.0,49.0296,49.0489,48.9138,48.9202,18800.0
2007-05-21 12:15:00,76.06,76.06,75.95,75.99,14200.0,48.946,48.946,48.8752,48.9009,14200.0
2007-05-21 12:20:00,75.99,76.11,75.96,76.07,22600.0,48.9009,48.9781,48.8816,48.9524,22600.0
2007-05-21 12:25:00,76.05,76.15,75.97,76.14,24700.0,48.9395,49.0039,48.888,48.9974,24700.0
2007-05-21 12:30:00,76.13,76.15,76.04,76.13,21200.0,48.991,49.0039,48.9331,48.991,21200.0
2007-05-21 12:35:00,76.14,76.2,76.06,76.08,23200.0,48.9974,49.0361,48.946,48.9588,23200.0
2007-05-21 12:40:00,76.07,76.16,76.05,76.07,15100.0,48.9524,49.0103,48.9395,48.9524,15100.0
2007-05-21 12:45:00,76.08,76.08,75.97,76.04,20300.0,48.9588,48.9588,48.888,48.9331,20300.0
2007-05-21 12:50:00,76.01,76.02,75.99,76.01,8500.0,48.9138,48.9202,48.9009,48.9138,8500.0
2007-05-21 12:55:00,75.99,76.01,75.95,75.96,13900.0,48.9009,48.9138,48.8752,48.8816,13900.0
2007-05-21 13:00:00,75.97,76.02,75.95,75.96,18100.0,48.888,48.9202,48.8752,48.8816,18100.0
2007-05-21 13:05:00,75.96,76.0,75.86,75.89,28000.0,48.8816,48.9074,48.8173,48.8366,28000.0
2007-05-21 13:10:00,75.88,75.88,75.77,75.8,16100.0,48.8301,48.8301,48.7593,48.7787,16100.0
2007-05-21 13:15:00,75.79,75.95,75.78,75.88,18700.0,48.7722,48.8752,48.7658,48.8301,18700.0
2007-05-21 13:20:00,75.84,75.89,75.77,75.89,209000.0,48.8044,48.8366,48.7593,48.8366,209000.0
2007-05-21 13:25:00,75.91,75.94,75.87,75.91,12100.0,48.8494,48.8687,48.8237,48.8494,12100.0
2007-05-21 13:30:00,75.92,75.96,75.91,75.93,19800.0,48.8559,48.8816,48.8494,48.8623,19800.0
2007-05-21 13:35:00,75.93,75.94,75.85,75.9,30000.0,48.8623,48.8687,48.8108,48.843,30000.0
2007-05-21 13:40:00,75.92,76.1,75.9,76.03,34000.0,48.8559,48.9717,48.843,48.9267,34000.0
2007-05-21 13:45:00,76.04,76.04,75.92,75.95,9900.0,48.9331,48.9331,48.8559,48.8752,9900.0
2007-05-21 13:50:00,75.98,76.03,75.95,76.0,17500.0,48.8945,48.9267,48.8752,48.9074,17500.0
2007-05-21 13:55:00,76.0,76.06,75.98,76.05,18300.0,48.9074,48.946,48.8945,48.9395,18300.0
2007-05-21 14:00:00,76.02,76.08,76.0,76.08,17900.0,48.9202,48.9588,48.9074,48.9588,17900.0
2007-05-21 14:05:00,76.06,76.1,76.02,76.04,11900.0,48.946,48.9717,48.9202,48.9331,11900.0
2007-05-21 14:10:00,76.06,76.09,76.03,76.09,11200.0,48.946,48.9653,48.9267,48.9653,11200.0
2007-05-21 14:15:00,76.08,76.09,76.04,76.07,10800.0,48.9588,48.9653,48.9331,48.9524,10800.0
2007-05-21 14:20:00,76.09,76.2,76.08,76.14,45900.0,48.9653,49.0361,48.9588,48.9974,45900.0
2007-05-21 14:25:00,76.15,76.24,76.1,76.15,19800.0,49.0039,49.0618,48.9717,49.0039,19800.0
2007-05-21 14:30:00,76.15,76.16,76.12,76.15,11600.0,49.0039,49.0103,48.9846,49.0039,11600.0
2007-05-21 14:35:00,76.14,76.17,76.11,76.14,9800.0,48.9974,49.0168,48.9781,48.9974,9800.0
2007-05-21 14:40:00,76.14,76.15,76.04,76.14,14700.0,48.9974,49.0039,48.9331,48.9974,14700.0
2007-05-21 14:45:00,76.09,76.09,76.01,76.06,13900.0,48.9653,48.9653,48.9138,48.946,13900.0
2007-05-21 14:50:00,76.05,76.21,76.02,76.15,190500.0,48.9395,49.0425,48.9202,49.0039,190500.0
2007-05-21 14:55:00,76.17,76.17,75.81,75.91,21400.0,49.0168,49.0168,48.7851,48.8494,21400.0
2007-05-21 15:00:00,75.87,76.0,75.87,75.87,12300.0,48.8237,48.9074,48.8237,48.8237,12300.0
2007-05-21 15:05:00,75.88,75.98,75.78,75.83,36500.0,48.8301,48.8945,48.7658,48.798,36500.0
2007-05-21 15:10:00,75.81,76.02,75.78,76.0,28400.0,48.7851,48.9202,48.7658,48.9074,28400.0
2007-05-21 15:15:00,75.98,75.99,75.83,75.93,17700.0,48.8945,48.9009,48.798,48.8623,17700.0
2007-05-21 15:20:00,75.92,75.92,75.78,75.85,32100.0,48.8559,48.8559,48.7658,48.8108,32100.0
2007-05-21 15:25:00,75.86,75.93,75.67,75.69,36200.0,48.8173,48.8623,48.695,48.7079,36200.0
2007-05-21 15:30:00,75.69,75.79,75.62,75.65,29600.0,48.7079,48.7722,48.6628,48.6821,29600.0
2007-05-21 15:35:00,75.65,75.82,75.65,75.82,36500.0,48.6821,48.7915,48.6821,48.7915,36500.0
2007-05-21 15:40:00,75.82,75.92,75.65,75.86,42800.0,48.7915,48.8559,48.6821,48.8173,42800.0
2007-05-21 15:45:00,75.86,75.95,75.84,75.87,35100.0,48.8173,48.8752,48.8044,48.8237,35100.0
2007-05-21 15:50:00,75.85,75.93,75.81,75.87,45000.0,48.8108,48.8623,48.7851,48.8237,45000.0
2007-05-21 15:55:00,75.86,75.89,75.75,75.81,64300.0,48.8173,48.8366,48.7465,48.7851,64300.0
2007-05-22 09:30:00,79.5,80.1,79.45,80.0,581400.0,51.1597,51.5458,51.1275,51.4814,581400.0
2007-05-22 09:35:00,80.0,80.4,79.74,80.0,544800.0,51.4814,51.7388,51.3141,51.4814,544800.0
2007-05-22 09:40:00,80.0,80.1,79.5,79.64,301300.0,51.4814,51.5458,51.1597,51.2498,301300.0
2007-05-22 09:45:00,79.62,80.06,79.62,79.95,210800.0,51.2369,51.52,51.2369,51.4493,210800.0
2007-05-22 09:50:00,79.95,80.0,79.85,79.91,133700.0,51.4493,51.4814,51.3849,51.4235,133700.0
2007-05-22 09:55:00,79.92,80.07,79.89,80.07,209400.0,51.4299,51.5265,51.4106,51.5265,209400.0
2007-05-22 10:00:00,80.07,80.25,79.81,80.0,232100.0,51.5265,51.6423,51.3592,51.4814,232100.0
2007-05-22 10:05:00,80.0,80.3,79.95,79.96,169500.0,51.4814,51.6745,51.4493,51.4557,169500.0
2007-05-22 10:10:00,79.99,80.16,79.95,80.0,95900.0,51.475,51.5844,51.4493,51.4814,95900.0
2007-05-22 10:15:00,79.97,80.13,79.85,79.91,187800.0,51.4621,51.5651,51.3849,51.4235,187800.0
2007-05-22 10:20:00,79.96,80.04,79.62,79.86,213100.0,51.4557,51.5072,51.2369,51.3913,213100.0
2007-05-22 10:25:00,79.86,80.14,79.79,79.94,204400.0,51.3913,51.5715,51.3463,51.4428,204400.0
2007-05-22 10:30:00,79.94,80.24,79.93,80.05,151200.0,51.4428,51.6359,51.4364,51.5136,151200.0
2007-05-22 10:35:00,80.08,80.16,80.0,80.07,102200.0,51.5329,51.5844,51.4814,51.5265,102200.0
2007-05-22 10:40:00,80.07,80.89,80.06,80.78,343500.0,51.5265,52.0542,51.52,51.9834,343500.0
2007-05-22 10:45:00,80.77,81.0,80.55,80.69,305100.0,51.9769,52.1249,51.8354,51.9255,305100.0
2007-05-22 10:50:00,80.66,80.9,80.38,80.53,132800.0,51.9061,52.0606,51.726,51.8225,132800.0
2007-05-22 10:55:00,80.53,80.65,80.28,80.44,90300.0,51.8225,51.8997,51.6616,51.7646,90300.0
2007-05-22 11:00:00,80.44,80.5,80.1,80.12,50300.0,51.7646,51.8032,51.5458,51.5586,50300.0
2007-05-22 11:05:00,80.16,80.38,80.14,80.38,38600.0,51.5844,51.726,51.5715,51.726,38600.0
2007-05-22 11:10:00,80.38,80.54,80.34,80.46,78900.0,51.726,51.8289,51.7002,51.7774,78900.0
2007-05-22 11:15:00,80.45,80.5,80.32,80.38,62800.0,51.771,51.8032,51.6874,51.726,62800.0
2007-05-22 11:20:00,80.38,80.6,80.38,80.52,45200.0,51.726,51.8675,51.726,51.8161,45200.0
2007-05-22 11:25:00,80.52,80.52,80.24,80.42,51300.0,51.8161,51.8161,51.6359,51.7517,51300.0
2007-05-22 11:30:00,80.42,80.59,80.39,80.39,114900.0,51.7517,51.8611,51.7324,51.7324,114900.0
2007-05-22 11:35:00,80.42,80.52,80.41,80.5,28800.0,51.7517,51.8161,51.7453,51.8032,28800.0
2007-05-22 11:40:00,80.5,80.59,80.4,80.48,50400.0,51.8032,51.8611,51.7388,51.7903,50400.0
2007-05-22 11:45:00,80.5,80.53,80.29,80.36,20200.0,51.8032,51.8225,51.668,51.7131,20200.0
2007-05-22 11:50:00,80.37,80.38,80.02,80.12,67800.0,51.7195,51.726,51.4943,51.5586,67800.0
2007-05-22 11:55:00,80.11,80.22,80.02,80.22,38900.0,51.5522,51.623,51.4943,51.623,38900.0
2007-05-22 12:00:00,80.25,80.31,80.12,80.13,16800.0,51.6423,51.6809,51.5586,51.5651,16800.0
2007-05-22 12:05:00,80.11,80.25,80.1,80.24,23600.0,51.5522,51.6423,51.5458,51.6359,23600.0
2007-05-22 12:10:00,80.24,80.36,80.18,80.29,36000.0,51.6359,51.7131,51.5973,51.668,36000.0
2007-05-22 12:15:00,80.29,80.39,80.22,80.27,97600.0,51.668,51.7324,51.623,51.6552,97600.0
2007-05-22 12:20:00,80.27,80.29,80.2,80.26,28900.0,51.6552,51.668,51.6101,51.6487,28900.0
2007-05-22 12:25:00,80.29,80.4,80.24,80.39,27100.0,51.668,51.7388,51.6359,51.7324,27100.0
2007-05-22 12:30:00,80.4,80.48,80.36,80.41,30200.0,51.7388,51.7903,51.7131,51.7453,30200.0
2007-05-22 12:35:00,80.4,80.4,80.28,80.3,39100.0,51.7388,51.7388,51.6616,51.6745,39100.0
2007-05-22 12:40:00,80.33,80.49,80.3,80.44,24900.0,51.6938,51.7968,51.6745,51.7646,24900.0
2007-05-22 12:45:00,80.43,80.5,80.33,80.39,25900.0,51.7581,51.8032,51.6938,51.7324,25900.0
2007-05-22 12:50:00,80.41,80.46,80.35,80.43,20700.0,51.7453,51.7774,51.7067,51.7581,20700.0
2007-05-22 12:55:00,80.41,80.54,80.37,80.42,48200.0,51.7453,51.8289,51.7195,51.7517,48200.0
2007-05-22 13:00:00,80.4,80.53,80.4,80.51,43800.0,51.7388,51.8225,51.7388,51.8096,43800.0
2007-05-22 13:05:00,80.51,80.6,80.46,80.6,70700.0,51.8096,51.8675,51.7774,51.8675,70700.0
2007-05-22 13:10:00,80.58,80.71,80.52,80.55,34800.0,51.8547,51.9383,51.8161,51.8354,34800.0
2007-05-22 13:15:00,80.56,80.6,80.5,80.57,40700.0,51.8418,51.8675,51.8032,51.8482,40700.0
2007-05-22 13:20:00,80.56,80.65,80.52,80.57,39000.0,51.8418,51.8997,51.8161,51.8482,39000.0
2007-05-22 13:25:00,80.53,80.85,80.51,80.84,41400.0,51.8225,52.0284,51.8096,52.022,41400.0
2007-05-22 13:30:00,80.84,80.84,80.54,80.54,50600.0,52.022,52.022,51.8289,51.8289,50600.0
2007-05-22 13:35:00,80.54,80.64,80.3,80.4,59400.0,51.8289,51.8933,51.6745,51.7388,59400.0
2007-05-22 13:40:00,80.36,80.51,80.3,80.3,24600.0,51.7131,51.8096,51.6745,51.6745,24600.0
2007-05-22 13:45:00,80.3,80.43,80.28,80.37,36500.0,51.6745,51.7581,51.6616,51.7195,36500.0
2007-05-22 13:50:00,80.37,80.51,80.31,80.38,36500.0,51.7195,51.8096,51.6809,51.726,36500.0
2007-05-22 13:55:00,80.38,80.44,80.27,80.36,27100.0,51.726,51.7646,51.6552,51.7131,27100.0
2007-05-22 14:00:00,80.32,80.48,80.27,80.47,28600.0,51.6874,51.7903,51.6552,51.7839,28600.0
2007-05-22 14:05:00,80.44,80.56,80.41,80.46,20300.0,51.7646,51.8418,51.7453,51.7774,20300.0
2007-05-22 14:10:00,80.44,80.52,80.41,80.48,12200.0,51.7646,51.8161,51.7453,51.7903,12200.0
2007-05-22 14:15:00,80.48,80.6,80.4,80.41,25400.0,51.7903,51.8675,51.7388,51.7453,25400.0
2007-05-22 14:20:00,80.43,80.56,80.38,80.47,34100.0,51.7581,51.8418,51.726,51.7839,34100.0
2007-05-22 14:25:00,80.43,80.56,80.42,80.45,17100.0,51.7581,51.8418,51.7517,51.771,17100.0
2007-05-22 14:30:00,80.45,80.5,80.4,80.5,18900.0,51.771,51.8032,51.7388,51.8032,18900.0
2007-05-22 14:35:00,80.49,80.59,80.45,80.45,38200.0,51.7968,51.8611,51.771,51.771,38200.0
2007-05-22 14:40:00,80.44,80.6,80.4,80.53,25700.0,51.7646,51.8675,51.7388,51.8225,25700.0
2007-05-22 14:45:00,80.54,80.54,80.33,80.51,34500.0,51.8289,51.8289,51.6938,51.8096,34500.0
2007-05-22 14:50:00,80.5,80.51,80.35,80.35,19600.0,51.8032,51.8096,51.7067,51.7067,19600.0
2007-05-22 14:55:00,80.34,80.45,80.18,80.24,36900.0,51.7002,51.771,51.5973,51.6359,36900.0
2007-05-22 15:00:00,80.2,80.26,80.02,80.07,36100.0,51.6101,51.6487,51.4943,51.5265,36100.0
2007-05-22 15:05:00,80.02,80.22,80.01,80.02,58200.0,51.4943,51.623,51.4879,51.4943,58200.0
2007-05-22 15:10:00,80.01,80.08,79.86,79.96,92900.0,51.4879,51.5329,51.3913,51.4557,92900.0
2007-05-22 15:15:00,79.97,80.18,79.94,79.96,47700.0,51.4621,51.5973,51.4428,51.4557,47700.0
2007-05-22 15:20:00,79.95,80.06,79.95,79.95,30400.0,51.4493,51.52,51.4493,51.4493,30400.0
2007-05-22 15:25:00,79.95,80.03,79.91,79.95,51600.0,51.4493,51.5007,51.4235,51.4493,51600.0
2007-05-22 15:30:00,79.96,79.96,79.75,79.87,61300.0,51.4557,51.4557,51.3205,51.3978,61300.0
2007-05-22 15:35:00,79.86,79.93,79.74,79.74,30800.0,51.3913,51.4364,51.3141,51.3141,30800.0
2007-05-22 15:40:00,79.75,79.85,79.7,79.73,52300.0,51.3205,51.3849,51.2884,51.3077,52300.0
2007-05-22 15:45:00,79.74,79.74,79.5,79.65,160800.0,51.3141,51.3141,51.1597,51.2562,160800.0
2007-05-22 15:50:00,79.67,79.94,79.65,79.82,179000.0,51.2691,51.4428,51.2562,51.3656,179000.0
2007-05-22 15:55:00,79.84,80.37,79.83,80.12,203000.0,51.3785,51.7195,51.372,51.5586,203000.0
2007-05-23 09:30:00,81.0,81.0,80.65,80.65,79000.0,52.1249,52.1249,51.8997,51.8997,79000.0
2007-05-23 09:35:00,80.66,80.94,80.2,80.2,95100.0,51.9061,52.0863,51.6101,51.6101,95100.0
2007-05-23 09:40:00,80.21,80.55,80.0,80.45,102200.0,51.6166,51.8354,51.4814,51.771,102200.0
2007-05-23 09:45:00,80.46,80.62,80.25,80.35,44200.0,51.7774,51.8804,51.6423,51.7067,44200.0
2007-05-23 09:50:00,80.35,80.5,80.32,80.5,36300.0,51.7067,51.8032,51.6874,51.8032,36300.0
2007-05-23 09:55:00,80.5,80.59,80.01,80.11,49600.0,51.8032,51.8611,51.4879,51.5522,49600.0
2007-05-23 10:00:00,80.09,80.35,79.85,80.09,58400.0,51.5393,51.7067,51.3849,51.5393,58400.0
2007-05-23 10:05:00,80.09,80.14,80.05,80.1,23400.0,51.5393,51.5715,51.5136,51.5458,23400.0
2007-05-23 10:10:00,80.1,80.12,79.8,79.93,61600.0,51.5458,51.5586,51.3527,51.4364,61600.0
2007-05-23 10:15:00,79.92,79.98,79.86,79.94,19000.0,51.4299,51.4686,51.3913,51.4428,19000.0
2007-05-23 10:20:00,79.94,79.96,79.84,79.9,33800.0,51.4428,51.4557,51.3785,51.4171,33800.0
2007-05-23 10:25:00,79.89,79.9,79.72,79.77,50100.0,51.4106,51.4171,51.3012,51.3334,50100.0
2007-05-23 10:30:00,79.75,79.94,79.74,79.93,26700.0,51.3205,51.4428,51.3141,51.4364,26700.0
2007-05-23 10:35:00,79.93,80.0,79.81,80.0,24300.0,51.4364,51.4814,51.3592,51.4814,24300.0
2007-05-23 10:40:00,80.0,80.11,79.95,79.97,19400.0,51.4814,51.5522,51.4493,51.4621,19400.0
2007-05-23 10:45:00,79.95,79.99,79.87,79.96,23900.0,51.4493,51.475,51.3978,51.4557,23900.0
2007-05-23 10:50:00,79.98,80.08,79.95,80.01,18100.0,51.4686,51.5329,51.4493,51.4879,18100.0
2007-05-23 10:55:00,79.98,80.06,79.96,80.04,11400.0,51.4686,51.52,51.4557,51.5072,11400.0
2007-05-23 11:00:00,80.03,80.12,79.95,80.12,31700.0,51.5007,51.5586,51.4493,51.5586,31700.0
2007-05-23 11:05:00,80.11,80.13,80.0,80.08,13200.0,51.5522,51.5651,51.4814,51.5329,13200.0
2007-05-23 11:10:00,80.06,80.09,79.96,79.98,16100.0,51.52,51.5393,51.4557,51.4686,16100.0
2007-05-23 11:15:00,79.96,80.12,79.96,80.05,10700.0,51.4557,51.5586,51.4557,51.5136,10700.0
2007-05-23 11:20:00,80.06,80.33,80.04,80.24,172900.0,51.52,51.6938,51.5072,51.6359,172900.0
2007-05-23 11:25:00,80.23,80.24,80.06,80.19,16500.0,51.6294,51.6359,51.52,51.6037,16500.0
2007-05-23 11:30:00,80.19,80.19,80.08,80.18,15400.0,51.6037,51.6037,51.5329,51.5973,15400.0
2007-05-23 11:35:00,80.19,80.23,80.13,80.14,11600.0,51.6037,51.6294,51.5651,51.5715,11600.0
2007-05-23 11:40:00,80.14,80.25,80.13,80.24,13100.0,51.5715,51.6423,51.5651,51.6359,13100.0
2007-05-23 11:45:00,80.24,80.32,80.12,80.2,18100.0,51.6359,51.6874,51.5586,51.6101,18100.0
2007-05-23 11:50:00,80.19,80.38,80.16,80.27,20100.0,51.6037,51.726,51.5844,51.6552,20100.0
2007-05-23 11:55:00,80.26,80.35,80.26,80.31,10500.0,51.6487,51.7067,51.6487,51.6809,10500.0
2007-05-23 12:00:00,80.3,80.47,80.28,80.38,29500.0,51.6745,51.7839,51.6616,51.726,29500.0
2007-05-23 12:05:00,80.38,80.47,80.37,80.43,25400.0,51.726,51.7839,51.7195,51.7581,25400.0
2007-05-23 12:10:00,80.43,80.46,80.28,80.3,52000.0,51.7581,51.7774,51.6616,51.6745,52000.0
2007-05-23 12:15:00,80.31,80.5,80.3,80.46,21100.0,51.6809,51.8032,51.6745,51.7774,21100.0
2007-05-23 12:20:00,80.46,80.5,80.33,80.39,17000.0,51.7774,51.8032,51.6938,51.7324,17000.0
2007-05-23 12:25:00,80.39,80.46,80.38,80.46,5000.0,51.7324,51.7774,51.726,51.7774,5000.0
2007-05-23 12:30:00,80.44,80.5,80.39,80.47,16500.0,51.7646,51.8032,51.7324,51.7839,16500.0
2007-05-23 12:35:00,80.47,80.47,80.32,80.33,10500.0,51.7839,51.7839,51.6874,51.6938,10500.0
2007-05-23 12:40:00,80.37,80.43,80.32,80.39,15900.0,51.7195,51.7581,51.6874,51.7324,15900.0
2007-05-23 12:45:00,80.38,80.47,80.34,80.36,14500.0,51.726,51.7839,51.7002,51.7131,14500.0
2007-05-23 12:50:00,80.37,80.42,80.34,80.39,8800.0,51.7195,51.7517,51.7002,51.7324,8800.0
2007-05-23 12:55:00,80.37,80.38,80.33,80.36,10300.0,51.7195,51.726,51.6938,51.7131,10300.0
2007-05-23 13:00:00,80.36,80.43,80.34,80.42,11200.0,51.7131,51.7581,51.7002,51.7517,11200.0
2007-05-23 13:05:00,80.41,80.47,80.37,80.43,22400.0,51.7453,51.7839,51.7195,51.7581,22400.0
2007-05-23 13:10:00,80.42,80.47,80.37,80.41,93800.0,51.7517,51.7839,51.7195,51.7453,93800.0
2007-05-23 13:15:00,80.38,80.38,80.22,80.34,19300.0,51.726,51.726,51.623,51.7002,19300.0
2007-05-23 13:20:00,80.3,80.33,80.29,80.31,7000.0,51.6745,51.6938,51.668,51.6809,7000.0
2007-05-23 13:25:00,80.3,80.4,80.2,80.38,55800.0,51.6745,51.7388,51.6101,51.726,55800.0
2007-05-23 13:30:00,80.41,80.41,80.33,80.36,6700.0,51.7453,51.7453,51.6938,51.7131,6700.0
2007-05-23 13:35:00,80.36,80.36,80.27,80.3,7800.0,51.7131,51.7131,51.6552,51.6745,7800.0
2007-05-23 13:40:00,80.27,80.39,80.27,80.3,15100.0,51.6552,51.7324,51.6552,51.6745,15100.0
2007-05-23 13:45:00,80.31,80.34,80.25,80.25,6400.0,51.6809,51.7002,51.6423,51.6423,6400.0
2007-05-23 13:50:00,80.25,80.3,80.19,80.25,18500.0,51.6423,51.6745,51.6037,51.6423,18500.0
2007-05-23 13:55:00,80.24,80.24,80.1,80.12,18900.0,51.6359,51.6359,51.5458,51.5586,18900.0
2007-05-23 14:00:00,80.14,80.23,80.1,80.15,29900.0,51.5715,51.6294,51.5458,51.578,29900.0
2007-05-23 14:05:00,80.18,80.19,80.05,80.05,17100.0,51.5973,51.6037,51.5136,51.5136,17100.0
2007-05-23 14:10:00,80.05,80.13,80.04,80.13,13500.0,51.5136,51.5651,51.5072,51.5651,13500.0
2007-05-23 14:15:00,80.11,80.13,79.95,79.95,40000.0,51.5522,51.5651,51.4493,51.4493,40000.0
2007-05-23 14:20:00,79.95,79.96,79.77,79.9,69400.0,51.4493,51.4557,51.3334,51.4171,69400.0
2007-05-23 14:25:00,79.9,79.9,79.54,79.55,65300.0,51.4171,51.4171,51.1854,51.1918,65300.0
2007-05-23 14:30:00,79.53,79.73,79.52,79.66,54400.0,51.179,51.3077,51.1725,51.2626,54400.0
2007-05-23 14:35:00,79.66,79.68,79.57,79.64,38100.0,51.2626,51.2755,51.2047,51.2498,38100.0
2007-05-23 14:40:00,79.64,79.66,79.52,79.55,54800.0,51.2498,51.2626,51.1725,51.1918,54800.0
2007-05-23 14:45:00,79.55,79.81,79.55,79.72,31000.0,51.1918,51.3592,51.1918,51.3012,31000.0
2007-05-23 14:50:00,79.7,79.81,79.63,79.76,56200.0,51.2884,51.3592,51.2433,51.327,56200.0
2007-05-23 14:55:00,79.77,79.92,79.77,79.89,49500.0,51.3334,51.4299,51.3334,51.4106,49500.0
2007-05-23 15:00:00,79.9,79.98,79.78,79.88,29800.0,51.4171,51.4686,51.3399,51.4042,29800.0
2007-05-23 15:05:00,79.87,79.92,79.8,79.91,15800.0,51.3978,51.4299,51.3527,51.4235,15800.0
2007-05-23 15:10:00,79.9,79.9,79.77,79.84,60300.0,51.4171,51.4171,51.3334,51.3785,60300.0
2007-05-23 15:15:00,79.85,80.0,79.82,79.9,24100.0,51.3849,51.4814,51.3656,51.4171,24100.0
2007-05-23 15:20:00,79.9,80.0,79.85,79.97,23100.0,51.4171,51.4814,51.3849,51.4621,23100.0
2007-05-23 15:25:00,79.98,80.0,79.86,79.9,24000.0,51.4686,51.4814,51.3913,51.4171,24000.0
2007-05-23 15:30:00,79.9,79.94,79.85,79.9,25800.0,51.4171,51.4428,51.3849,51.4171,25800.0
2007-05-23 15:35:00,79.91,80.01,79.88,79.95,25700.0,51.4235,51.4879,51.4042,51.4493,25700.0
2007-05-23 15:40:00,79.92,79.99,79.78,79.97,44600.0,51.4299,51.475,51.3399,51.4621,44600.0
2007-05-23 15:45:00,79.97,80.0,79.92,79.97,56300.0,51.4621,51.4814,51.4299,51.4621,56300.0
2007-05-23 15:50:00,79.97,80.04,79.9,80.02,83000.0,51.4621,51.5072,51.4171,51.4943,83000.0
2007-05-23 15:55:00,80.03,80.07,79.94,80.06,104500.0,51.5007,51.5265,51.4428,51.52,104500.0
2007-05-24 09:30:00,80.08,80.45,80.02,80.21,69400.0,51.5329,51.771,51.4943,51.6166,69400.0
2007-05-24 09:35:00,80.19,80.24,79.88,79.96,33400.0,51.6037,51.6359,51.4042,51.4557,33400.0
2007-05-24 09:40:00,79.94,79.95,79.5,79.8,54400.0,51.4428,51.4493,51.1597,51.3527,54400.0
2007-05-24 09:45:00,79.81,79.82,79.55,79.65,22700.0,51.3592,51.3656,51.1918,51.2562,22700.0
2007-05-24 09:50:00,79.66,79.78,79.58,79.64,21900.0,51.2626,51.3399,51.2111,51.2498,21900.0
2007-05-24 09:55:00,79.63,79.67,79.38,79.46,33700.0,51.2433,51.2691,51.0824,51.1339,33700.0
2007-05-24 10:00:00,79.49,79.94,79.38,79.74,58400.0,51.1532,51.4428,51.0824,51.3141,58400.0
2007-05-24 10:05:00,79.74,79.92,79.6,79.67,29600.0,51.3141,51.4299,51.224,51.2691,29600.0
2007-05-24 10:10:00,79.64,79.85,79.52,79.52,36600.0,51.2498,51.3849,51.1725,51.1725,36600.0
2007-05-24 10:15:00,79.54,79.61,79.5,79.53,22600.0,51.1854,51.2305,51.1597,51.179,22600.0
2007-05-24 10:20:00,79.54,79.61,79.5,79.53,41000.0,51.1854,51.2305,51.1597,51.179,41000.0
2007-05-24 10:25:00,79.52,79.87,79.52,79.69,26200.0,51.1725,51.3978,51.1725,51.2819,26200.0
2007-05-24 10:30:00,79.7,79.77,79.53,79.66,34400.0,51.2884,51.3334,51.179,51.2626,34400.0
2007-05-24 10:35:00,79.67,79.67,79.57,79.6,19700.0,51.2691,51.2691,51.2047,51.224,19700.0
2007-05-24 10:40:00,79.56,79.59,79.43,79.48,37700.0,51.1983,51.2176,51.1146,51.1468,37700.0
2007-05-24 10:45:00,79.46,79.46,79.09,79.26,34800.0,51.1339,51.1339,50.8958,51.0052,34800.0
2007-05-24 10:50:00,79.28,79.32,79.14,79.26,27000.0,51.0181,51.0438,50.928,51.0052,27000.0
2007-05-24 10:55:00,79.33,79.4,79.09,79.3,133000.0,51.0503,51.0953,50.8958,51.031,133000.0
2007-05-24 11:00:00,79.27,79.35,78.9,79.3,190800.0,51.0117,51.0631,50.7736,51.031,190800.0
2007-05-24 11:05:00,79.31,79.5,79.3,79.49,44000.0,51.0374,51.1597,51.031,51.1532,44000.0
2007-05-24 11:10:00,79.44,79.46,79.27,79.41,78300.0,51.1211,51.1339,51.0117,51.1018,78300.0
2007-05-24 11:15:00,79.4,79.42,79.29,79.32,92500.0,51.0953,51.1082,51.0245,51.0438,92500.0
2007-05-24 11:20:00,79.35,79.36,79.23,79.29,47400.0,51.0631,51.0696,50.9859,51.0245,47400.0
2007-05-24 11:25:00,79.26,79.26,79.09,79.2,95100.0,51.0052,51.0052,50.8958,50.9666,95100.0
2007-05-24 11:30:00,79.18,79.3,79.06,79.26,85600.0,50.9537,51.031,50.8765,51.0052,85600.0
2007-05-24 11:35:00,79.24,79.24,79.1,79.18,17200.0,50.9924,50.9924,50.9023,50.9537,17200.0
2007-05-24 11:40:00,79.13,79.14,79.05,79.09,20100.0,50.9216,50.928,50.8701,50.8958,20100.0
2007-05-24 11:45:00,79.08,79.13,79.04,79.1,22400.0,50.8894,50.9216,50.8636,50.9023,22400.0
2007-05-24 11:50:00,79.1,79.27,79.1,79.1,17800.0,50.9023,51.0117,50.9023,50.9023,17800.0
2007-05-24 11:55:00,79.1,79.16,79.02,79.02,30500.0,50.9023,50.9409,50.8508,50.8508,30500.0
2007-05-24 12:00:00,79.01,79.03,78.9,78.99,72100.0,50.8443,50.8572,50.7736,50.8315,72100.0
2007-05-24 12:05:00,78.98,79.06,78.95,79.0,55000.0,50.825,50.8765,50.8057,50.8379,55000.0
2007-05-24 12:10:00,79.0,79.06,78.94,78.96,57300.0,50.8379,50.8765,50.7993,50.8122,57300.0
2007-05-24 12:15:00,78.97,78.98,78.84,78.84,44200.0,50.8186,50.825,50.7349,50.7349,44200.0
2007-05-24 12:20:00,78.84,78.85,78.7,78.77,55500.0,50.7349,50.7414,50.6449,50.6899,55500.0
2007-05-24 12:25:00,78.77,78.83,78.67,78.67,38200.0,50.6899,50.7285,50.6255,50.6255,38200.0
2007-05-24 12:30:00,78.67,78.72,78.0,78.18,80400.0,50.6255,50.6577,50.1944,50.3102,80400.0
2007-05-24 12:35:00,78.18,78.29,78.1,78.13,22400.0,50.3102,50.381,50.2587,50.278,22400.0
2007-05-24 12:40:00,78.13,78.27,78.01,78.14,39900.0,50.278,50.3681,50.2008,50.2845,39900.0
2007-05-24 12:45:00,78.13,78.31,78.12,78.31,21100.0,50.278,50.3939,50.2716,50.3939,21100.0
2007-05-24 12:50:00,78.31,78.36,78.23,78.35,24600.0,50.3939,50.4261,50.3424,50.4196,24600.0
2007-05-24 12:55:00,78.35,78.5,78.35,78.47,111700.0,50.4196,50.5161,50.4196,50.4968,111700.0
2007-05-24 13:00:00,78.47,78.49,78.41,78.43,14300.0,50.4968,50.5097,50.4582,50.4711,14300.0
2007-05-24 13:05:00,78.43,78.49,78.4,78.42,32200.0,50.4711,50.5097,50.4518,50.4647,32200.0
2007-05-24 13:10:00,78.44,78.54,78.3,78.35,175200.0,50.4775,50.5419,50.3874,50.4196,175200.0
2007-05-24 13:15:00,78.35,78.66,78.35,78.46,11100.0,50.4196,50.6191,50.4196,50.4904,11100.0
2007-05-24 13:20:00,78.47,78.62,78.45,78.57,17700.0,50.4968,50.5934,50.484,50.5612,17700.0
2007-05-24 13:25:00,78.54,78.6,78.48,78.51,16600.0,50.5419,50.5805,50.5033,50.5226,16600.0
2007-05-24 13:30:00,78.52,78.59,78.41,78.5,18100.0,50.529,50.5741,50.4582,50.5161,18100.0
2007-05-24 13:35:00,78.52,78.55,78.43,78.43,12600.0,50.529,50.5483,50.4711,50.4711,12600.0
2007-05-24 13:40:00,78.4,78.59,78.37,78.56,20100.0,50.4518,50.5741,50.4325,50.5548,20100.0
2007-05-24 13:45:00,78.56,78.65,78.44,78.61,29100.0,50.5548,50.6127,50.4775,50.5869,29100.0
2007-05-24 13:50:00,78.62,78.64,78.48,78.5,30300.0,50.5934,50.6062,50.5033,50.5161,30300.0
2007-05-24 13:55:00,78.51,78.7,78.47,78.57,24900.0,50.5226,50.6449,50.4968,50.5612,24900.0
2007-05-24 14:00:00,78.56,78.56,78.28,78.39,18300.0,50.5548,50.5548,50.3746,50.4454,18300.0
2007-05-24 14:05:00,78.39,78.39,78.18,78.26,23400.0,50.4454,50.4454,50.3102,50.3617,23400.0
2007-05-24 14:10:00,78.3,78.3,77.96,78.0,37900.0,50.3874,50.3874,50.1687,50.1944,37900.0
2007-05-24 14:15:00,78.0,78.04,77.87,77.92,50500.0,50.1944,50.2201,50.1107,50.1429,50500.0
2007-05-24 14:20:00,77.92,78.08,77.92,77.96,112200.0,50.1429,50.2459,50.1429,50.1687,112200.0
2007-05-24 14:25:00,77.97,78.03,77.92,78.0,26000.0,50.1751,50.2137,50.1429,50.1944,26000.0
2007-05-24 14:30:00,77.99,77.99,77.77,77.97,29000.0,50.188,50.188,50.0464,50.1751,29000.0
2007-05-24 14:35:00,77.97,77.99,77.7,77.75,24800.0,50.1751,50.188,50.0013,50.0335,24800.0
2007-05-24 14:40:00,77.76,78.0,77.74,77.82,42500.0,50.0399,50.1944,50.0271,50.0786,42500.0
2007-05-24 14:45:00,77.86,77.87,77.65,77.73,30400.0,50.1043,50.1107,49.9692,50.0206,30400.0
2007-05-24 14:50:00,77.72,77.72,77.62,77.69,18200.0,50.0142,50.0142,49.9499,49.9949,18200.0
2007-05-24 14:55:00,77.67,77.67,77.23,77.44,56500.0,49.982,49.982,49.6989,49.834,56500.0
2007-05-24 15:00:00,77.4,77.64,77.38,77.45,46400.0,49.8083,49.9627,49.7954,49.8405,46400.0
2007-05-24 15:05:00,77.45,77.64,77.38,77.63,27900.0,49.8405,49.9627,49.7954,49.9563,27900.0
2007-05-24 15:10:00,77.63,77.67,77.32,77.41,31900.0,49.9563,49.982,49.7568,49.8147,31900.0
2007-05-24 15:15:00,77.45,77.53,77.15,77.19,38200.0,49.8405,49.8919,49.6474,49.6731,38200.0
2007-05-24 15:20:00,77.18,77.6,77.18,77.59,39100.0,49.6667,49.937,49.6667,49.9305,39100.0
2007-05-24 15:25:00,77.6,77.6,77.37,77.37,28100.0,49.937,49.937,49.789,49.789,28100.0
2007-05-24 15:30:00,77.38,77.45,77.34,77.39,37900.0,49.7954,49.8405,49.7697,49.8018,37900.0
2007-05-24 15:35:00,77.39,77.58,77.36,77.44,50300.0,49.8018,49.9241,49.7825,49.834,50300.0
2007-05-24 15:40:00,77.45,77.75,77.44,77.69,70000.0,49.8405,50.0335,49.834,49.9949,70000.0
2007-05-24 15:45:00,77.7,77.86,77.6,77.79,77600.0,50.0013,50.1043,49.937,50.0593,77600.0
2007-05-24 15:50:00,77.78,77.86,77.61,77.79,99500.0,50.0528,50.1043,49.9434,50.0593,99500.0
2007-05-24 15:55:00,77.79,77.99,77.62,77.63,84200.0,50.0593,50.188,49.9499,49.9563,84200.0
2007-05-25 09:30:00,77.47,77.87,77.47,77.83,82000.0,49.8533,50.1107,49.8533,50.085,82000.0
2007-05-25 09:35:00,77.75,77.75,76.82,77.23,158500.0,50.0335,50.0335,49.435,49.6989,158500.0
2007-05-25 09:40:00,77.23,77.5,77.17,77.18,84100.0,49.6989,49.8726,49.6603,49.6667,84100.0
2007-05-25 09:45:00,77.18,77.18,76.87,77.0,74600.0,49.6667,49.6667,49.4672,49.5509,74600.0
2007-05-25 09:50:00,76.99,77.0,76.58,76.75,76200.0,49.5444,49.5509,49.2806,49.39,76200.0
2007-05-25 09:55:00,76.71,76.79,76.61,76.7,50200.0,49.3643,49.4157,49.2999,49.3578,50200.0
2007-05-25 10:00:00,76.7,76.76,76.51,76.56,86100.0,49.3578,49.3964,49.2355,49.2677,86100.0
2007-05-25 10:05:00,76.56,76.56,76.26,76.27,141500.0,49.2677,49.2677,49.0747,49.0811,141500.0
2007-05-25 10:10:00,76.26,76.35,76.02,76.05,133900.0,49.0747,49.1326,48.9202,48.9395,133900.0
2007-05-25 10:15:00,76.02,76.32,75.91,76.08,131400.0,48.9202,49.1133,48.8494,48.9588,131400.0
2007-05-25 10:20:00,76.09,76.38,75.75,75.8,174900.0,48.9653,49.1519,48.7465,48.7787,174900.0
2007-05-25 10:25:00,75.88,75.89,75.35,75.4,205000.0,48.8301,48.8366,48.4891,48.5212,205000.0
2007-05-25 10:30:00,75.44,75.71,75.24,75.64,276200.0,48.547,48.7207,48.4183,48.6757,276200.0
2007-05-25 10:35:00,75.6,75.69,75.37,75.62,146700.0,48.6499,48.7079,48.5019,48.6628,146700.0
2007-05-25 10:40:00,75.61,75.7,75.33,75.35,86900.0,48.6564,48.7143,48.4762,48.4891,86900.0
2007-05-25 10:45:00,75.32,75.4,75.17,75.34,130000.0,48.4698,48.5212,48.3732,48.4826,130000.0
2007-05-25 10:50:00,75.34,75.52,75.21,75.22,233600.0,48.4826,48.5985,48.399,48.4054,233600.0
2007-05-25 10:55:00,75.22,75.39,75.17,75.31,87500.0,48.4054,48.5148,48.3732,48.4633,87500.0
2007-05-25 11:00:00,75.35,75.77,75.32,75.62,115900.0,48.4891,48.7593,48.4698,48.6628,115900.0
2007-05-25 11:05:00,75.63,75.63,75.37,75.49,48400.0,48.6693,48.6693,48.5019,48.5792,48400.0
2007-05-25 11:10:00,75.45,75.73,75.45,75.6,20800.0,48.5534,48.7336,48.5534,48.6499,20800.0
2007-05-25 11:15:00,75.6,75.9,75.56,75.9,146400.0,48.6499,48.843,48.6242,48.843,146400.0
2007-05-25 11:20:00,75.92,75.99,75.77,75.84,56700.0,48.8559,48.9009,48.7593,48.8044,56700.0
2007-05-25 11:25:00,75.84,76.13,75.81,75.85,72800.0,48.8044,48.991,48.7851,48.8108,72800.0
2007-05-25 11:30:00,75.84,76.25,75.84,76.16,56700.0,48.8044,49.0682,48.8044,49.0103,56700.0
2007-05-25 11:35:00,76.16,76.25,76.11,76.24,51300.0,49.0103,49.0682,48.9781,49.0618,51300.0
2007-05-25 11:40:00,76.23,76.34,76.17,76.17,40700.0,49.0554,49.1262,49.0168,49.0168,40700.0
2007-05-25 11:45:00,76.16,76.16,76.03,76.08,25300.0,49.0103,49.0103,48.9267,48.9588,25300.0
2007-05-25 11:50:00,76.09,76.13,76.06,76.07,21700.0,48.9653,48.991,48.946,48.9524,21700.0
2007-05-25 11:55:00,76.06,76.06,75.84,75.98,40100.0,48.946,48.946,48.8044,48.8945,40100.0
2007-05-25 12:00:00,75.96,76.0,75.8,75.96,32000.0,48.8816,48.9074,48.7787,48.8816,32000.0
2007-05-25 12:05:00,75.95,75.97,75.84,75.9,25800.0,48.8752,48.888,48.8044,48.843,25800.0
2007-05-25 12:10:00,75.9,75.9,75.67,75.67,26800.0,48.843,48.843,48.695,48.695,26800.0
2007-05-25 12:15:00,75.67,75.68,75.35,75.37,51800.0,48.695,48.7014,48.4891,48.5019,51800.0
2007-05-25 12:20:00,75.37,75.51,75.34,75.34,27200.0,48.5019,48.592,48.4826,48.4826,27200.0
2007-05-25 12:25:00,75.34,75.43,75.28,75.35,25200.0,48.4826,48.5406,48.444,48.4891,25200.0
2007-05-25 12:30:00,75.39,75.69,75.39,75.66,31300.0,48.5148,48.7079,48.5148,48.6886,31300.0
2007-05-25 12:35:00,75.66,75.68,75.56,75.61,20300.0,48.6886,48.7014,48.6242,48.6564,20300.0
2007-05-25 12:40:00,75.57,75.6,75.45,75.6,17300.0,48.6306,48.6499,48.5534,48.6499,17300.0
2007-05-25 12:45:00,75.6,75.65,75.49,75.49,20900.0,48.6499,48.6821,48.5792,48.5792,20900.0
2007-05-25 12:50:00,75.5,75.55,75.49,75.52,24500.0,48.5856,48.6178,48.5792,48.5985,24500.0
2007-05-25 12:55:00,75.52,75.62,75.51,75.54,17300.0,48.5985,48.6628,48.592,48.6113,17300.0
2007-05-25 13:00:00,75.54,75.64,75.53,75.64,18400.0,48.6113,48.6757,48.6049,48.6757,18400.0
2007-05-25 13:05:00,75.64,75.7,75.64,75.7,20500.0,48.6757,48.7143,48.6757,48.7143,20500.0
2007-05-25 13:10:00,75.7,75.79,75.65,75.67,22300.0,48.7143,48.7722,48.6821,48.695,22300.0
2007-05-25 13:15:00,75.69,75.79,75.69,75.75,42600.0,48.7079,48.7722,48.7079,48.7465,42600.0
2007-05-25 13:20:00,75.74,75.8,75.73,75.77,43700.0,48.74,48.7787,48.7336,48.7593,43700.0
2007-05-25 13:25:00,75.78,75.81,75.75,75.81,28300.0,48.7658,48.7851,48.7465,48.7851,28300.0
2007-05-25 13:30:00,75.8,75.82,75.73,75.75,16600.0,48.7787,48.7915,48.7336,48.7465,16600.0
2007-05-25 13:35:00,75.75,75.85,75.75,75.83,30800.0,48.7465,48.8108,48.7465,48.798,30800.0
2007-05-25 13:40:00,75.84,75.85,75.79,75.8,22700.0,48.8044,48.8108,48.7722,48.7787,22700.0
2007-05-25 13:45:00,75.79,75.81,75.74,75.77,10100.0,48.7722,48.7851,48.74,48.7593,10100.0
2007-05-25 13:50:00,75.78,75.8,75.74,75.78,19400.0,48.7658,48.7787,48.74,48.7658,19400.0
2007-05-25 13:55:00,75.78,75.82,75.77,75.78,21100.0,48.7658,48.7915,48.7593,48.7658,21100.0
2007-05-25 14:00:00,75.78,75.85,75.77,75.83,32300.0,48.7658,48.8108,48.7593,48.798,32300.0
2007-05-25 14:05:00,75.83,75.84,75.79,75.79,15100.0,48.798,48.8044,48.7722,48.7722,15100.0
2007-05-25 14:10:00,75.79,75.82,75.78,75.8,19000.0,48.7722,48.7915,48.7658,48.7787,19000.0
2007-05-25 14:15:00,75.8,75.84,75.78,75.84,16300.0,48.7787,48.8044,48.7658,48.8044,16300.0
2007-05-25 14:20:00,75.84,76.0,75.84,75.98,67300.0,48.8044,48.9074,48.8044,48.8945,67300.0
2007-05-25 14:25:00,75.99,76.05,75.92,75.94,33900.0,48.9009,48.9395,48.8559,48.8687,33900.0
2007-05-25 14:30:00,75.94,75.99,75.86,75.99,8800.0,48.8687,48.9009,48.8173,48.9009,8800.0
2007-05-25 14:35:00,75.98,76.11,75.96,76.04,27600.0,48.8945,48.9781,48.8816,48.9331,27600.0
2007-05-25 14:40:00,76.05,76.16,76.0,76.09,30500.0,48.9395,49.0103,48.9074,48.9653,30500.0
2007-05-25 14:45:00,76.09,76.09,75.97,76.05,18100.0,48.9653,48.9653,48.888,48.9395,18100.0
2007-05-25 14:50:00,76.06,76.13,75.98,76.09,15200.0,48.946,48.991,48.8945,48.9653,15200.0
2007-05-25 14:55:00,76.1,76.25,76.09,76.17,35100.0,48.9717,49.0682,48.9653,49.0168,35100.0
2007-05-25 15:00:00,76.17,76.23,76.17,76.19,25900.0,49.0168,49.0554,49.0168,49.0296,25900.0
2007-05-25 15:05:00,76.18,76.21,76.1,76.12,32200.0,49.0232,49.0425,48.9717,48.9846,32200.0
2007-05-25 15:10:00,76.1,76.19,76.06,76.13,23600.0,48.9717,49.0296,48.946,48.991,23600.0
2007-05-25 15:15:00,76.11,76.12,76.05,76.07,11600.0,48.9781,48.9846,48.9395,48.9524,11600.0
2007-05-25 15:20:00,76.08,76.24,76.06,76.24,44200.0,48.9588,49.0618,48.946,49.0618,44200.0
2007-05-25 15:25:00,76.24,76.27,76.1,76.17,32500.0,49.0618,49.0811,48.9717,49.0168,32500.0
2007-05-25 15:30:00,76.17,76.2,76.08,76.15,38900.0,49.0168,49.0361,48.9588,49.0039,38900.0
2007-05-25 15:35:00,76.15,76.25,76.11,76.25,36200.0,49.0039,49.0682,48.9781,49.0682,36200.0
2007-05-25 15:40:00,76.25,76.39,76.2,76.3,75100.0,49.0682,49.1583,49.0361,49.1004,75100.0
2007-05-25 15:45:00,76.29,76.35,76.25,76.31,131100.0,49.094,49.1326,49.0682,49.1068,131100.0
2007-05-25 15:50:00,76.31,76.4,76.29,76.39,59700.0,49.1068,49.1648,49.094,49.1583,59700.0
2007-05-25 15:55:00,76.4,76.53,76.35,76.53,104000.0,49.1648,49.2484,49.1326,49.2484,104000.0
2007-05-29 09:30:00,76.65,76.95,76.61,76.94,91500.0,49.3256,49.5187,49.2999,49.5123,91500.0
2007-05-29 09:35:00,76.93,77.3,76.86,77.03,78600.0,49.5058,49.7439,49.4608,49.5702,78600.0
2007-05-29 09:40:00,77.03,77.16,76.97,77.13,69800.0,49.5702,49.6538,49.5316,49.6345,69800.0
2007-05-29 09:45:00,77.15,77.45,77.09,77.45,38200.0,49.6474,49.8405,49.6088,49.8405,38200.0
2007-05-29 09:50:00,77.45,77.61,77.4,77.5,80700.0,49.8405,49.9434,49.8083,49.8726,80700.0
2007-05-29 09:55:00,77.54,77.6,77.4,77.52,37900.0,49.8984,49.937,49.8083,49.8855,37900.0
2007-05-29 10:00:00,77.54,77.65,77.43,77.61,53300.0,49.8984,49.9692,49.8276,49.9434,53300.0
2007-05-29 10:05:00,77.61,77.74,77.44,77.54,87600.0,49.9434,50.0271,49.834,49.8984,87600.0
2007-05-29 10:10:00,77.6,77.89,77.6,77.87,64900.0,49.937,50.1236,49.937,50.1107,64900.0
2007-05-29 10:15:00,77.86,77.87,77.68,77.81,36500.0,50.1043,50.1107,49.9885,50.0721,36500.0
2007-05-29 10:20:00,77.81,77.81,77.35,77.35,41200.0,50.0721,50.0721,49.7761,49.7761,41200.0
2007-05-29 10:25:00,77.35,77.46,77.24,77.4,51000.0,49.7761,49.8469,49.7053,49.8083,51000.0
2007-05-29 10:30:00,77.41,77.41,77.2,77.31,60100.0,49.8147,49.8147,49.6796,49.7504,60100.0
2007-05-29 10:35:00,77.3,77.37,77.23,77.3,18200.0,49.7439,49.789,49.6989,49.7439,18200.0
2007-05-29 10:40:00,77.32,77.44,77.25,77.25,37600.0,49.7568,49.834,49.7118,49.7118,37600.0
2007-05-29 10:45:00,77.26,77.34,77.24,77.28,33400.0,49.7182,49.7697,49.7053,49.7311,33400.0
2007-05-29 10:50:00,77.25,77.25,77.07,77.09,41800.0,49.7118,49.7118,49.5959,49.6088,41800.0
2007-05-29 10:55:00,77.06,77.07,76.86,76.96,45200.0,49.5895,49.5959,49.4608,49.5251,45200.0
2007-05-29 11:00:00,76.96,77.09,76.95,77.07,30800.0,49.5251,49.6088,49.5187,49.5959,30800.0
2007-05-29 11:05:00,77.1,77.2,76.99,77.0,73300.0,49.6152,49.6796,49.5444,49.5509,73300.0
2007-05-29 11:10:00,77.03,77.06,76.85,76.99,54800.0,49.5702,49.5895,49.4543,49.5444,54800.0
2007-05-29 11:15:00,76.99,77.0,76.8,76.87,33400.0,49.5444,49.5509,49.4222,49.4672,33400.0
2007-05-29 11:20:00,76.82,76.85,76.6,76.63,45000.0,49.435,49.4543,49.2935,49.3128,45000.0
2007-05-29 11:25:00,76.64,76.65,76.47,76.55,49200.0,49.3192,49.3256,49.2098,49.2613,49200.0
2007-05-29 11:30:00,76.53,76.85,76.53,76.73,33400.0,49.2484,49.4543,49.2484,49.3771,33400.0
2007-05-29 11:35:00,76.73,76.86,76.67,76.82,26500.0,49.3771,49.4608,49.3385,49.435,26500.0
2007-05-29 11:40:00,76.82,76.92,76.78,76.83,17000.0,49.435,49.4994,49.4093,49.4415,17000.0
2007-05-29 11:45:00,76.83,76.87,76.69,76.79,21000.0,49.4415,49.4672,49.3514,49.4157,21000.0
2007-05-29 11:50:00,76.77,76.77,76.61,76.61,13400.0,49.4029,49.4029,49.2999,49.2999,13400.0
2007-05-29 11:55:00,76.55,76.7,76.51,76.51,23100.0,49.2613,49.3578,49.2355,49.2355,23100.0
2007-05-29 12:00:00,76.5,76.7,76.5,76.51,44600.0,49.2291,49.3578,49.2291,49.2355,44600.0
2007-05-29 12:05:00,76.51,76.55,76.44,76.52,47800.0,49.2355,49.2613,49.1905,49.242,47800.0
2007-05-29 12:10:00,76.5,76.56,76.5,76.56,25900.0,49.2291,49.2677,49.2291,49.2677,25900.0
2007-05-29 12:15:00,76.55,76.55,76.43,76.49,17900.0,49.2613,49.2613,49.1841,49.2227,17900.0
2007-05-29 12:20:00,76.46,76.59,76.46,76.54,22600.0,49.2034,49.287,49.2034,49.2549,22600.0
2007-05-29 12:25:00,76.54,76.77,76.5,76.58,46700.0,49.2549,49.4029,49.2291,49.2806,46700.0
2007-05-29 12:30:00,76.6,76.76,76.59,76.66,14700.0,49.2935,49.3964,49.287,49.3321,14700.0
2007-05-29 12:35:00,76.64,76.68,76.52,76.55,15700.0,49.3192,49.3449,49.242,49.2613,15700.0
2007-05-29 12:40:00,76.56,76.59,76.51,76.57,11700.0,49.2677,49.287,49.2355,49.2742,11700.0
2007-05-29 12:45:00,76.58,76.67,76.58,76.61,8500.0,49.2806,49.3385,49.2806,49.2999,8500.0
2007-05-29 12:50:00,76.6,76.61,76.44,76.52,22100.0,49.2935,49.2999,49.1905,49.242,22100.0
2007-05-29 12:55:00,76.5,76.59,76.47,76.59,28700.0,49.2291,49.287,49.2098,49.287,28700.0
2007-05-29 13:00:00,76.59,76.69,76.59,76.69,11800.0,49.287,49.3514,49.287,49.3514,11800.0
2007-05-29 13:05:00,76.69,76.72,76.66,76.67,8700.0,49.3514,49.3707,49.3321,49.3385,8700.0
2007-05-29 13:10:00,76.67,76.67,76.55,76.65,35400.0,49.3385,49.3385,49.2613,49.3256,35400.0
2007-05-29 13:15:00,76.64,76.64,76.45,76.48,14200.0,49.3192,49.3192,49.1969,49.2162,14200.0
2007-05-29 13:20:00,76.48,76.48,76.23,76.36,32200.0,49.2162,49.2162,49.0554,49.139,32200.0
2007-05-29 13:25:00,76.31,76.32,76.11,76.24,32300.0,49.1068,49.1133,48.9781,49.0618,32300.0
2007-05-29 13:30:00,76.23,76.27,76.1,76.1,15100.0,49.0554,49.0811,48.9717,48.9717,15100.0
2007-05-29 13:35:00,76.13,76.28,76.01,76.12,59400.0,48.991,49.0875,48.9138,48.9846,59400.0
2007-05-29 13:40:00,76.11,76.11,76.0,76.07,32600.0,48.9781,48.9781,48.9074,48.9524,32600.0
2007-05-29 13:45:00,76.08,76.09,76.0,76.0,21100.0,48.9588,48.9653,48.9074,48.9074,21100.0
2007-05-29 13:50:00,76.0,76.01,75.92,75.92,21400.0,48.9074,48.9138,48.8559,48.8559,21400.0
2007-05-29 13:55:00,75.92,75.92,75.75,75.75,29900.0,48.8559,48.8559,48.7465,48.7465,29900.0
2007-05-29 14:00:00,75.77,75.83,75.75,75.78,34000.0,48.7593,48.798,48.7465,48.7658,34000.0
2007-05-29 14:05:00,75.78,75.97,75.75,75.95,27700.0,48.7658,48.888,48.7465,48.8752,27700.0
2007-05-29 14:10:00,75.97,76.0,75.8,76.0,21300.0,48.888,48.9074,48.7787,48.9074,21300.0
2007-05-29 14:15:00,76.0,76.13,75.96,76.05,26800.0,48.9074,48.991,48.8816,48.9395,26800.0
2007-05-29 14:20:00,76.02,76.11,75.96,76.1,27300.0,48.9202,48.9781,48.8816,48.9717,27300.0
2007-05-29 14:25:00,76.1,76.12,75.95,75.98,19300.0,48.9717,48.9846,48.8752,48.8945,19300.0
2007-05-29 14:30:00,75.98,76.05,75.95,76.03,20700.0,48.8945,48.9395,48.8752,48.9267,20700.0
2007-05-29 14:35:00,76.05,76.18,75.93,75.97,40800.0,48.9395,49.0232,48.8623,48.888,40800.0
2007-05-29 14:40:00,75.98,76.13,75.98,76.05,28800.0,48.8945,48.991,48.8945,48.9395,28800.0
2007-05-29 14:45:00,76.05,76.1,75.93,76.07,22800.0,48.9395,48.9717,48.8623,48.9524,22800.0
2007-05-29 14:50:00,76.08,76.08,75.94,76.01,8100.0,48.9588,48.9588,48.8687,48.9138,8100.0
2007-05-29 14:55:00,76.02,76.15,75.97,76.03,30000.0,48.9202,49.0039,48.888,48.9267,30000.0
2007-05-29 15:00:00,76.03,76.14,75.99,76.13,27400.0,48.9267,48.9974,48.9009,48.991,27400.0
2007-05-29 15:05:00,76.11,76.14,76.05,76.07,12700.0,48.9781,48.9974,48.9395,48.9524,12700.0
2007-05-29 15:10:00,76.06,76.14,76.03,76.06,23200.0,48.946,48.9974,48.9267,48.946,23200.0
2007-05-29 15:15:00,76.07,76.09,76.05,76.08,22400.0,48.9524,48.9653,48.9395,48.9588,22400.0
2007-05-29 15:20:00,76.08,76.14,76.01,76.14,34800.0,48.9588,48.9974,48.9138,48.9974,34800.0
2007-05-29 15:25:00,76.15,76.2,76.05,76.1,24800.0,49.0039,49.0361,48.9395,48.9717,24800.0
2007-05-29 15:30:00,76.12,76.17,76.03,76.15,31500.0,48.9846,49.0168,48.9267,49.0039,31500.0
2007-05-29 15:35:00,76.15,76.26,76.15,76.19,29800.0,49.0039,49.0747,49.0039,49.0296,29800.0
2007-05-29 15:40:00,76.19,76.45,76.19,76.38,72100.0,49.0296,49.1969,49.0296,49.1519,72100.0
2007-05-29 15:45:00,76.38,76.47,76.3,76.39,43900.0,49.1519,49.2098,49.1004,49.1583,43900.0
2007-05-29 15:50:00,76.4,76.49,76.36,76.45,31700.0,49.1648,49.2227,49.139,49.1969,31700.0
2007-05-29 15:55:00,76.47,76.58,76.43,76.58,63200.0,49.2098,49.2806,49.1841,49.2806,63200.0
2007-05-30 09:30:00,75.79,75.8,75.3,75.6,164200.0,48.7722,48.7787,48.4569,48.6499,164200.0
2007-05-30 09:35:00,75.51,76.25,75.51,76.12,89700.0,48.592,49.0682,48.592,48.9846,89700.0
2007-05-30 09:40:00,76.11,76.25,76.08,76.15,41300.0,48.9781,49.0682,48.9588,49.0039,41300.0
2007-05-30 09:45:00,76.15,76.67,76.13,76.6,66200.0,49.0039,49.3385,48.991,49.2935,66200.0
2007-05-30 09:50:00,76.57,76.62,76.37,76.6,30200.0,49.2742,49.3063,49.1455,49.2935,30200.0
2007-05-30 09:55:00,76.63,76.9,76.61,76.86,47600.0,49.3128,49.4865,49.2999,49.4608,47600.0
2007-05-30 10:00:00,76.87,77.05,76.75,76.93,73000.0,49.4672,49.583,49.39,49.5058,73000.0
2007-05-30 10:05:00,76.9,77.16,76.86,77.05,47100.0,49.4865,49.6538,49.4608,49.583,47100.0
2007-05-30 10:10:00,77.05,77.18,77.0,77.02,29900.0,49.583,49.6667,49.5509,49.5637,29900.0
2007-05-30 10:15:00,77.0,77.19,77.0,77.1,20100.0,49.5509,49.6731,49.5509,49.6152,20100.0
2007-05-30 10:20:00,77.1,77.1,76.76,76.85,23800.0,49.6152,49.6152,49.3964,49.4543,23800.0
2007-05-30 10:25:00,76.9,76.95,76.73,76.93,37200.0,49.4865,49.5187,49.3771,49.5058,37200.0
2007-05-30 10:30:00,76.95,77.06,76.41,76.41,29400.0,49.5187,49.5895,49.1712,49.1712,29400.0
2007-05-30 10:35:00,76.45,76.75,76.45,76.74,40000.0,49.1969,49.39,49.1969,49.3836,40000.0
2007-05-30 10:40:00,76.72,76.72,76.56,76.62,14400.0,49.3707,49.3707,49.2677,49.3063,14400.0
2007-05-30 10:45:00,76.63,76.83,76.62,76.7,32800.0,49.3128,49.4415,49.3063,49.3578,32800.0
2007-05-30 10:50:00,76.7,76.78,76.68,76.73,17100.0,49.3578,49.4093,49.3449,49.3771,17100.0
2007-05-30 10:55:00,76.72,76.74,76.62,76.71,37600.0,49.3707,49.3836,49.3063,49.3643,37600.0
2007-05-30 11:00:00,76.72,76.86,76.7,76.8,24600.0,49.3707,49.4608,49.3578,49.4222,24600.0
2007-05-30 11:05:00,76.8,76.95,76.8,76.83,14200.0,49.4222,49.5187,49.4222,49.4415,14200.0
2007-05-30 11:10:00,76.82,76.86,76.76,76.8,29400.0,49.435,49.4608,49.3964,49.4222,29400.0
2007-05-30 11:15:00,76.81,76.9,76.79,76.88,26500.0,49.4286,49.4865,49.4157,49.4737,26500.0
2007-05-30 11:20:00,76.9,77.3,76.9,77.19,54000.0,49.4865,49.7439,49.4865,49.6731,54000.0
2007-05-30 11:25:00,77.2,77.27,77.1,77.2,31700.0,49.6796,49.7246,49.6152,49.6796,31700.0
2007-05-30 11:30:00,77.18,77.2,76.94,76.94,35000.0,49.6667,49.6796,49.5123,49.5123,35000.0
2007-05-30 11:35:00,76.94,76.97,76.74,76.84,37500.0,49.5123,49.5316,49.3836,49.4479,37500.0
2007-05-30 11:40:00,76.83,76.89,76.78,76.78,33200.0,49.4415,49.4801,49.4093,49.4093,33200.0
2007-05-30 11:45:00,76.79,76.8,76.61,76.63,56200.0,49.4157,49.4222,49.2999,49.3128,56200.0
2007-05-30 11:50:00,76.63,76.71,76.6,76.71,14800.0,49.3128,49.3643,49.2935,49.3643,14800.0
2007-05-30 11:55:00,76.68,76.71,76.45,76.58,32000.0,49.3449,49.3643,49.1969,49.2806,32000.0
2007-05-30 12:00:00,76.59,76.7,76.55,76.68,25300.0,49.287,49.3578,49.2613,49.3449,25300.0
2007-05-30 12:05:00,76.65,76.65,76.54,76.59,20400.0,49.3256,49.3256,49.2549,49.287,20400.0
2007-05-30 12:10:00,76.58,76.58,76.5,76.52,9100.0,49.2806,49.2806,49.2291,49.242,9100.0
2007-05-30 12:15:00,76.51,76.57,76.43,76.43,6900.0,49.2355,49.2742,49.1841,49.1841,6900.0
2007-05-30 12:20:00,76.42,76.47,76.23,76.42,31500.0,49.1776,49.2098,49.0554,49.1776,31500.0
2007-05-30 12:25:00,76.43,76.72,76.43,76.7,20500.0,49.1841,49.3707,49.1841,49.3578,20500.0
2007-05-30 12:30:00,76.72,76.77,76.67,76.7,8700.0,49.3707,49.4029,49.3385,49.3578,8700.0
2007-05-30 12:35:00,76.71,76.71,76.5,76.5,16600.0,49.3643,49.3643,49.2291,49.2291,16600.0
2007-05-30 12:40:00,76.5,76.58,76.4,76.4,12700.0,49.2291,49.2806,49.1648,49.1648,12700.0
2007-05-30 12:45:00,76.44,76.53,76.39,76.4,11900.0,49.1905,49.2484,49.1583,49.1648,11900.0
2007-05-30 12:50:00,76.43,76.44,76.4,76.41,9700.0,49.1841,49.1905,49.1648,49.1712,9700.0
2007-05-30 12:55:00,76.4,76.57,76.4,76.57,17800.0,49.1648,49.2742,49.1648,49.2742,17800.0
2007-05-30 13:00:00,76.55,76.61,76.52,76.56,8500.0,49.2613,49.2999,49.242,49.2677,8500.0
2007-05-30 13:05:00,76.55,76.64,76.5,76.56,27300.0,49.2613,49.3192,49.2291,49.2677,27300.0
2007-05-30 13:10:00,76.56,76.6,76.52,76.56,12600.0,49.2677,49.2935,49.242,49.2677,12600.0
2007-05-30 13:15:00,76.54,76.55,76.5,76.54,11900.0,49.2549,49.2613,49.2291,49.2549,11900.0
2007-05-30 13:20:00,76.51,76.68,76.5,76.64,27200.0,49.2355,49.3449,49.2291,49.3192,27200.0
2007-05-30 13:25:00,76.65,76.95,76.65,76.71,43000.0,49.3256,49.5187,49.3256,49.3643,43000.0
2007-05-30 13:30:00,76.69,76.7,76.57,76.58,6600.0,49.3514,49.3578,49.2742,49.2806,6600.0
2007-05-30 13:35:00,76.55,76.61,76.51,76.56,24600.0,49.2613,49.2999,49.2355,49.2677,24600.0
2007-05-30 13:40:00,76.55,76.56,76.48,76.5,8200.0,49.2613,49.2677,49.2162,49.2291,8200.0
2007-05-30 13:45:00,76.5,76.65,76.5,76.58,18800.0,49.2291,49.3256,49.2291,49.2806,18800.0
2007-05-30 13:50:00,76.57,76.63,76.44,76.44,52800.0,49.2742,49.3128,49.1905,49.1905,52800.0
2007-05-30 13:55:00,76.44,76.6,76.28,76.39,41200.0,49.1905,49.2935,49.0875,49.1583,41200.0
2007-05-30 14:00:00,76.39,76.61,76.25,76.48,44200.0,49.1583,49.2999,49.0682,49.2162,44200.0
2007-05-30 14:05:00,76.48,76.73,76.41,76.57,67700.0,49.2162,49.3771,49.1712,49.2742,67700.0
2007-05-30 14:10:00,76.6,76.79,76.56,76.65,35500.0,49.2935,49.4157,49.2677,49.3256,35500.0
2007-05-30 14:15:00,76.65,76.83,76.63,76.69,40200.0,49.3256,49.4415,49.3128,49.3514,40200.0
2007-05-30 14:20:00,76.65,76.74,76.51,76.7,28000.0,49.3256,49.3836,49.2355,49.3578,28000.0
2007-05-30 14:25:00,76.7,76.84,76.6,76.75,24500.0,49.3578,49.4479,49.2935,49.39,24500.0
2007-05-30 14:30:00,76.74,76.82,76.6,76.71,47900.0,49.3836,49.435,49.2935,49.3643,47900.0
2007-05-30 14:35:00,76.69,76.82,76.67,76.71,34300.0,49.3514,49.435,49.3385,49.3643,34300.0
2007-05-30 14:40:00,76.71,76.75,76.68,76.75,24700.0,49.3643,49.39,49.3449,49.39,24700.0
2007-05-30 14:45:00,76.75,76.85,76.68,76.72,21700.0,49.39,49.4543,49.3449,49.3707,21700.0
2007-05-30 14:50:00,76.69,76.79,76.68,76.79,27600.0,49.3514,49.4157,49.3449,49.4157,27600.0
2007-05-30 14:55:00,76.8,76.85,76.72,76.79,39100.0,49.4222,49.4543,49.3707,49.4157,39100.0
2007-05-30 15:00:00,76.78,76.84,76.7,76.81,34400.0,49.4093,49.4479,49.3578,49.4286,34400.0
2007-05-30 15:05:00,76.8,76.83,76.7,76.81,37000.0,49.4222,49.4415,49.3578,49.4286,37000.0
2007-05-30 15:10:00,76.75,76.81,76.72,76.74,69400.0,49.39,49.4286,49.3707,49.3836,69400.0
2007-05-30 15:15:00,76.75,76.8,76.64,76.79,86800.0,49.39,49.4222,49.3192,49.4157,86800.0
2007-05-30 15:20:00,76.79,76.79,76.68,76.76,63300.0,49.4157,49.4157,49.3449,49.3964,63300.0
2007-05-30 15:25:00,76.72,76.85,76.72,76.81,33500.0,49.3707,49.4543,49.3707,49.4286,33500.0
2007-05-30 15:30:00,76.82,77.0,76.77,76.94,44900.0,49.435,49.5509,49.4029,49.5123,44900.0
2007-05-30 15:35:00,76.95,76.98,76.79,76.87,29900.0,49.5187,49.538,49.4157,49.4672,29900.0
2007-05-30 15:40:00,76.86,76.9,76.56,76.7,95500.0,49.4608,49.4865,49.2677,49.3578,95500.0
2007-05-30 15:45:00,76.7,76.75,76.52,76.65,69500.0,49.3578,49.39,49.242,49.3256,69500.0
2007-05-30 15:50:00,76.66,76.79,76.65,76.75,102300.0,49.3321,49.4157,49.3256,49.39,102300.0
2007-05-30 15:55:00,76.75,76.85,76.74,76.83,74500.0,49.39,49.4543,49.3836,49.4415,74500.0
2007-05-31 09:30:00,77.32,77.32,76.8,77.13,38600.0,49.7568,49.7568,49.4222,49.6345,38600.0
2007-05-31 09:35:00,77.1,77.15,76.75,77.14,43600.0,49.6152,49.6474,49.39,49.641,43600.0
2007-05-31 09:40:00,77.11,77.14,76.95,77.0,28700.0,49.6217,49.641,49.5187,49.5509,28700.0
2007-05-31 09:45:00,76.96,77.05,76.88,76.91,38500.0,49.5251,49.583,49.4737,49.493,38500.0
2007-05-31 09:50:00,76.91,77.11,76.87,76.97,41900.0,49.493,49.6217,49.4672,49.5316,41900.0
2007-05-31 09:55:00,76.98,77.06,76.9,77.01,59000.0,49.538,49.5895,49.4865,49.5573,59000.0
2007-05-31 10:00:00,77.01,77.1,76.95,76.98,52800.0,49.5573,49.6152,49.5187,49.538,52800.0
2007-05-31 10:05:00,76.98,77.04,76.96,77.04,37900.0,49.538,49.5766,49.5251,49.5766,37900.0
2007-05-31 10:10:00,77.0,77.05,76.9,77.0,70600.0,49.5509,49.583,49.4865,49.5509,70600.0
2007-05-31 10:15:00,77.0,77.09,76.93,77.05,24600.0,49.5509,49.6088,49.5058,49.583,24600.0
2007-05-31 10:20:00,77.04,77.07,76.97,76.97,31100.0,49.5766,49.5959,49.5316,49.5316,31100.0
2007-05-31 10:25:00,76.97,77.05,76.91,76.96,38200.0,49.5316,49.583,49.493,49.5251,38200.0
2007-05-31 10:30:00,76.92,77.02,76.9,76.98,20100.0,49.4994,49.5637,49.4865,49.538,20100.0
2007-05-31 10:35:00,76.99,77.02,76.9,76.98,21300.0,49.5444,49.5637,49.4865,49.538,21300.0
2007-05-31 10:40:00,76.98,77.02,76.97,77.01,15400.0,49.538,49.5637,49.5316,49.5573,15400.0
2007-05-31 10:45:00,77.01,77.05,76.93,76.97,25300.0,49.5573,49.583,49.5058,49.5316,25300.0
2007-05-31 10:50:00,76.98,77.03,76.95,77.0,19300.0,49.538,49.5702,49.5187,49.5509,19300.0
2007-05-31 10:55:00,76.97,77.01,76.95,77.0,16400.0,49.5316,49.5573,49.5187,49.5509,16400.0
2007-05-31 11:00:00,76.98,76.99,76.88,76.93,40600.0,49.538,49.5444,49.4737,49.5058,40600.0
2007-05-31 11:05:00,76.92,77.0,76.91,77.0,19200.0,49.4994,49.5509,49.493,49.5509,19200.0
2007-05-31 11:10:00,76.97,77.03,76.95,77.0,19100.0,49.5316,49.5702,49.5187,49.5509,19100.0
2007-05-31 11:15:00,77.01,77.05,76.95,77.01,43700.0,49.5573,49.583,49.5187,49.5573,43700.0
2007-05-31 11:20:00,77.01,77.05,76.91,77.0,31900.0,49.5573,49.583,49.493,49.5509,31900.0
2007-05-31 11:25:00,76.99,77.04,76.95,76.96,18800.0,49.5444,49.5766,49.5187,49.5251,18800.0
2007-05-31 11:30:00,76.96,77.01,76.95,77.0,21200.0,49.5251,49.5573,49.5187,49.5509,21200.0
2007-05-31 11:35:00,76.97,77.05,76.96,77.05,21300.0,49.5316,49.583,49.5251,49.583,21300.0
2007-05-31 11:40:00,77.02,77.05,76.96,77.01,27400.0,49.5637,49.583,49.5251,49.5573,27400.0
2007-05-31 11:45:00,77.0,77.05,76.98,77.0,26400.0,49.5509,49.583,49.538,49.5509,26400.0
2007-05-31 11:50:00,77.0,77.11,76.99,77.02,43000.0,49.5509,49.6217,49.5444,49.5637,43000.0
2007-05-31 11:55:00,77.02,77.04,76.98,77.03,13400.0,49.5637,49.5766,49.538,49.5702,13400.0
2007-05-31 12:00:00,77.04,77.3,77.01,77.3,31100.0,49.5766,49.7439,49.5573,49.7439,31100.0
2007-05-31 12:05:00,77.29,77.41,77.16,77.38,34200.0,49.7375,49.8147,49.6538,49.7954,34200.0
2007-05-31 12:10:00,77.39,77.76,77.39,77.63,49300.0,49.8018,50.0399,49.8018,49.9563,49300.0
2007-05-31 12:15:00,77.63,77.86,77.62,77.86,17500.0,49.9563,50.1043,49.9499,50.1043,17500.0
2007-05-31 12:20:00,77.86,77.93,77.62,77.84,41900.0,50.1043,50.1493,49.9499,50.0914,41900.0
2007-05-31 12:25:00,77.8,77.83,77.46,77.58,54800.0,50.0657,50.085,49.8469,49.9241,54800.0
2007-05-31 12:30:00,77.57,77.58,77.31,77.33,19100.0,49.9177,49.9241,49.7504,49.7632,19100.0
2007-05-31 12:35:00,77.34,77.44,77.3,77.4,15900.0,49.7697,49.834,49.7439,49.8083,15900.0
2007-05-31 12:40:00,77.4,77.49,77.29,77.42,19600.0,49.8083,49.8662,49.7375,49.8212,19600.0
2007-05-31 12:45:00,77.43,77.65,77.42,77.55,25600.0,49.8276,49.9692,49.8212,49.9048,25600.0
2007-05-31 12:50:00,77.55,77.55,77.5,77.52,8800.0,49.9048,49.9048,49.8726,49.8855,8800.0
2007-05-31 12:55:00,77.53,77.69,77.52,77.65,15500.0,49.8919,49.9949,49.8855,49.9692,15500.0
2007-05-31 13:00:00,77.65,77.68,77.45,77.47,18800.0,49.9692,49.9885,49.8405,49.8533,18800.0
2007-05-31 13:05:00,77.44,77.53,77.35,77.48,44800.0,49.834,49.8919,49.7761,49.8598,44800.0
2007-05-31 13:10:00,77.48,77.61,77.41,77.54,63600.0,49.8598,49.9434,49.8147,49.8984,63600.0
2007-05-31 13:15:00,77.55,77.57,77.41,77.5,9500.0,49.9048,49.9177,49.8147,49.8726,9500.0
2007-05-31 13:20:00,77.51,77.53,77.4,77.41,17400.0,49.8791,49.8919,49.8083,49.8147,17400.0
2007-05-31 13:25:00,77.42,77.55,77.34,77.49,36700.0,49.8212,49.9048,49.7697,49.8662,36700.0
2007-05-31 13:30:00,77.52,77.53,77.43,77.49,9900.0,49.8855,49.8919,49.8276,49.8662,9900.0
2007-05-31 13:35:00,77.53,77.56,77.42,77.53,11300.0,49.8919,49.9112,49.8212,49.8919,11300.0
2007-05-31 13:40:00,77.53,77.56,77.43,77.45,12600.0,49.8919,49.9112,49.8276,49.8405,12600.0
2007-05-31 13:45:00,77.44,77.67,77.44,77.64,22500.0,49.834,49.982,49.834,49.9627,22500.0
2007-05-31 13:50:00,77.65,78.0,77.63,77.71,38500.0,49.9692,50.1944,49.9563,50.0078,38500.0
2007-05-31 13:55:00,77.7,77.82,77.64,77.71,17100.0,50.0013,50.0786,49.9627,50.0078,17100.0
2007-05-31 14:00:00,77.7,77.71,77.51,77.58,15100.0,50.0013,50.0078,49.8791,49.9241,15100.0
2007-05-31 14:05:00,77.58,77.58,77.34,77.4,35400.0,49.9241,49.9241,49.7697,49.8083,35400.0
2007-05-31 14:10:00,77.41,77.51,77.4,77.43,20500.0,49.8147,49.8791,49.8083,49.8276,20500.0
2007-05-31 14:15:00,77.43,77.55,77.41,77.52,28300.0,49.8276,49.9048,49.8147,49.8855,28300.0
2007-05-31 14:20:00,77.53,77.63,77.5,77.58,12100.0,49.8919,49.9563,49.8726,49.9241,12100.0
2007-05-31 14:25:00,77.6,77.64,77.47,77.5,14700.0,49.937,49.9627,49.8533,49.8726,14700.0
2007-05-31 14:30:00,77.49,77.63,77.49,77.57,10400.0,49.8662,49.9563,49.8662,49.9177,10400.0
2007-05-31 14:35:00,77.56,77.57,77.45,77.5,19400.0,49.9112,49.9177,49.8405,49.8726,19400.0
2007-05-31 14:40:00,77.51,77.56,77.47,77.49,13600.0,49.8791,49.9112,49.8533,49.8662,13600.0
2007-05-31 14:45:00,77.48,77.55,77.46,77.55,35900.0,49.8598,49.9048,49.8469,49.9048,35900.0
2007-05-31 14:50:00,77.53,77.67,77.53,77.62,15200.0,49.8919,49.982,49.8919,49.9499,15200.0
2007-05-31 14:55:00,77.65,77.65,77.48,77.48,12500.0,49.9692,49.9692,49.8598,49.8598,12500.0
2007-05-31 15:00:00,77.48,77.65,77.48,77.57,25700.0,49.8598,49.9692,49.8598,49.9177,25700.0
2007-05-31 15:05:00,77.57,77.76,77.56,77.76,31600.0,49.9177,50.0399,49.9112,50.0399,31600.0
2007-05-31 15:10:00,77.75,77.86,77.6,77.6,57900.0,50.0335,50.1043,49.937,49.937,57900.0
2007-05-31 15:15:00,77.6,77.72,77.53,77.57,49800.0,49.937,50.0142,49.8919,49.9177,49800.0
2007-05-31 15:20:00,77.55,77.75,77.53,77.72,43800.0,49.9048,50.0335,49.8919,50.0142,43800.0
2007-05-31 15:25:00,77.71,77.76,77.65,77.7,42700.0,50.0078,50.0399,49.9692,50.0013,42700.0
2007-05-31 15:30:00,77.7,77.76,77.6,77.69,37800.0,50.0013,50.0399,49.937,49.9949,37800.0
2007-05-31 15:35:00,77.68,77.73,77.63,77.67,36600.0,49.9885,50.0206,49.9563,49.982,36600.0
2007-05-31 15:40:00,77.64,77.94,77.63,77.91,50100.0,49.9627,50.1558,49.9563,50.1365,50100.0
2007-05-31 15:45:00,77.9,77.9,77.79,77.8,34600.0,50.13,50.13,50.0593,50.0657,34600.0
2007-05-31 15:50:00,77.8,77.8,77.67,77.74,53000.0,50.0657,50.0657,49.982,50.0271,53000.0
2007-05-31 15:55:00,77.72,78.02,77.69,78.02,245700.0,50.0142,50.2073,49.9949,50.2073,245700.0
2007-06-01 09:30:00,78.02,78.65,78.02,78.65,47600.0,50.2073,50.6127,50.2073,50.6127,47600.0
2007-06-01 09:35:00,78.65,78.86,78.48,78.59,56600.0,50.6127,50.7478,50.5033,50.5741,56600.0
2007-06-01 09:40:00,78.59,78.83,78.42,78.68,78900.0,50.5741,50.7285,50.4647,50.632,78900.0
2007-06-01 09:45:00,78.66,78.68,78.5,78.64,51400.0,50.6191,50.632,50.5161,50.6062,51400.0
2007-06-01 09:50:00,78.62,78.69,78.6,78.69,18400.0,50.5934,50.6384,50.5805,50.6384,18400.0
2007-06-01 09:55:00,78.7,78.78,78.6,78.78,32400.0,50.6449,50.6963,50.5805,50.6963,32400.0
2007-06-01 10:00:00,78.74,79.25,78.71,79.03,47300.0,50.6706,50.9988,50.6513,50.8572,47300.0
2007-06-01 10:05:00,79.03,79.44,78.91,79.31,75700.0,50.8572,51.1211,50.78,51.0374,75700.0
2007-06-01 10:10:00,79.35,79.36,79.14,79.17,61400.0,51.0631,51.0696,50.928,50.9473,61400.0
2007-06-01 10:15:00,79.15,79.17,78.93,79.11,65700.0,50.9344,50.9473,50.7929,50.9087,65700.0
2007-06-01 10:20:00,79.1,79.12,78.9,78.91,23100.0,50.9023,50.9151,50.7736,50.78,23100.0
2007-06-01 10:25:00,78.9,78.94,78.77,78.84,42800.0,50.7736,50.7993,50.6899,50.7349,42800.0
2007-06-01 10:30:00,78.85,79.01,78.74,79.0,53900.0,50.7414,50.8443,50.6706,50.8379,53900.0
2007-06-01 10:35:00,79.0,79.16,78.83,78.88,69700.0,50.8379,50.9409,50.7285,50.7607,69700.0
2007-06-01 10:40:00,78.89,79.0,78.76,78.98,74400.0,50.7671,50.8379,50.6835,50.825,74400.0
2007-06-01 10:45:00,78.98,79.11,78.94,79.1,35100.0,50.825,50.9087,50.7993,50.9023,35100.0
2007-06-01 10:50:00,79.1,79.11,78.92,78.96,26700.0,50.9023,50.9087,50.7864,50.8122,26700.0
2007-06-01 10:55:00,78.99,79.24,78.98,79.22,51700.0,50.8315,50.9924,50.825,50.9795,51700.0
2007-06-01 11:00:00,79.21,79.24,79.12,79.13,27900.0,50.973,50.9924,50.9151,50.9216,27900.0
2007-06-01 11:05:00,79.13,79.16,79.09,79.15,12800.0,50.9216,50.9409,50.8958,50.9344,12800.0
2007-06-01 11:10:00,79.14,79.26,79.06,79.21,33600.0,50.928,51.0052,50.8765,50.973,33600.0
2007-06-01 11:15:00,79.23,79.3,79.17,79.21,70100.0,50.9859,51.031,50.9473,50.973,70100.0
2007-06-01 11:20:00,79.17,79.23,79.16,79.2,113500.0,50.9473,50.9859,50.9409,50.9666,113500.0
2007-06-01 11:25:00,79.2,79.28,79.19,79.25,87000.0,50.9666,51.0181,50.9602,50.9988,87000.0
2007-06-01 11:30:00,79.25,79.3,79.17,79.23,139000.0,50.9988,51.031,50.9473,50.9859,139000.0
2007-06-01 11:35:00,79.22,79.22,78.93,79.1,34600.0,50.9795,50.9795,50.7929,50.9023,34600.0
2007-06-01 11:40:00,79.1,79.2,79.09,79.2,42000.0,50.9023,50.9666,50.8958,50.9666,42000.0
2007-06-01 11:45:00,79.2,79.3,79.15,79.24,56800.0,50.9666,51.031,50.9344,50.9924,56800.0
2007-06-01 11:50:00,79.23,79.25,79.16,79.22,34100.0,50.9859,50.9988,50.9409,50.9795,34100.0
2007-06-01 11:55:00,79.21,79.24,79.12,79.15,26300.0,50.973,50.9924,50.9151,50.9344,26300.0
2007-06-01 12:00:00,79.12,79.14,79.05,79.12,27600.0,50.9151,50.928,50.8701,50.9151,27600.0
2007-06-01 12:05:00,79.11,79.13,78.96,78.99,31800.0,50.9087,50.9216,50.8122,50.8315,31800.0
2007-06-01 12:10:00,79.0,79.07,79.0,79.02,25600.0,50.8379,50.883,50.8379,50.8508,25600.0
2007-06-01 12:15:00,79.02,79.03,79.0,79.0,15100.0,50.8508,50.8572,50.8379,50.8379,15100.0
2007-06-01 12:20:00,79.01,79.1,78.91,79.07,38800.0,50.8443,50.9023,50.78,50.883,38800.0
2007-06-01 12:25:00,79.05,79.11,78.99,79.11,30600.0,50.8701,50.9087,50.8315,50.9087,30600.0
2007-06-01 12:30:00,79.11,79.13,79.05,79.05,11400.0,50.9087,50.9216,50.8701,50.8701,11400.0
2007-06-01 12:35:00,79.06,79.18,79.05,79.15,17900.0,50.8765,50.9537,50.8701,50.9344,17900.0
2007-06-01 12:40:00,79.13,79.2,79.1,79.2,16000.0,50.9216,50.9666,50.9023,50.9666,16000.0
2007-06-01 12:45:00,79.18,79.22,79.08,79.17,68300.0,50.9537,50.9795,50.8894,50.9473,68300.0
2007-06-01 12:50:00,79.17,79.28,79.08,79.24,44500.0,50.9473,51.0181,50.8894,50.9924,44500.0
2007-06-01 12:55:00,79.27,79.28,79.2,79.2,23600.0,51.0117,51.0181,50.9666,50.9666,23600.0
2007-06-01 13:00:00,79.21,79.48,79.18,79.41,75700.0,50.973,51.1468,50.9537,51.1018,75700.0
2007-06-01 13:05:00,79.41,79.41,79.15,79.21,26600.0,51.1018,51.1018,50.9344,50.973,26600.0
2007-06-01 13:10:00,79.21,79.22,79.12,79.14,17600.0,50.973,50.9795,50.9151,50.928,17600.0
2007-06-01 13:15:00,79.15,79.2,78.94,79.01,44200.0,50.9344,50.9666,50.7993,50.8443,44200.0
2007-06-01 13:20:00,79.01,79.15,78.95,79.1,47500.0,50.8443,50.9344,50.8057,50.9023,47500.0
2007-06-01 13:25:00,79.1,79.22,79.0,79.08,37400.0,50.9023,50.9795,50.8379,50.8894,37400.0
2007-06-01 13:30:00,79.12,79.43,79.11,79.37,31900.0,50.9151,51.1146,50.9087,51.076,31900.0
2007-06-01 13:35:00,79.37,79.51,79.36,79.42,36500.0,51.076,51.1661,51.0696,51.1082,36500.0
2007-06-01 13:40:00,79.41,79.42,79.34,79.38,13200.0,51.1018,51.1082,51.0567,51.0824,13200.0
2007-06-01 13:45:00,79.37,79.75,79.36,79.75,83800.0,51.076,51.3205,51.0696,51.3205,83800.0
2007-06-01 13:50:00,79.75,79.75,79.56,79.73,45800.0,51.3205,51.3205,51.1983,51.3077,45800.0
2007-06-01 13:55:00,79.72,79.72,79.59,79.67,20800.0,51.3012,51.3012,51.2176,51.2691,20800.0
2007-06-01 14:00:00,79.66,79.67,79.55,79.63,26700.0,51.2626,51.2691,51.1918,51.2433,26700.0
2007-06-01 14:05:00,79.61,79.65,79.59,79.61,21300.0,51.2305,51.2562,51.2176,51.2305,21300.0
2007-06-01 14:10:00,79.6,79.68,79.6,79.67,17400.0,51.224,51.2755,51.224,51.2691,17400.0
2007-06-01 14:15:00,79.66,79.74,79.64,79.66,15000.0,51.2626,51.3141,51.2498,51.2626,15000.0
2007-06-01 14:20:00,79.67,79.72,79.61,79.7,54500.0,51.2691,51.3012,51.2305,51.2884,54500.0
2007-06-01 14:25:00,79.74,79.86,79.71,79.85,25400.0,51.3141,51.3913,51.2948,51.3849,25400.0
2007-06-01 14:30:00,79.84,79.88,79.66,79.74,47800.0,51.3785,51.4042,51.2626,51.3141,47800.0
2007-06-01 14:35:00,79.74,79.88,79.7,79.87,36100.0,51.3141,51.4042,51.2884,51.3978,36100.0
2007-06-01 14:40:00,79.88,80.11,79.82,80.03,113200.0,51.4042,51.5522,51.3656,51.5007,113200.0
2007-06-01 14:45:00,80.03,80.11,79.84,79.96,71500.0,51.5007,51.5522,51.3785,51.4557,71500.0
2007-06-01 14:50:00,79.96,80.05,79.87,80.0,45600.0,51.4557,51.5136,51.3978,51.4814,45600.0
2007-06-01 14:55:00,80.0,80.0,79.86,79.98,40300.0,51.4814,51.4814,51.3913,51.4686,40300.0
2007-06-01 15:00:00,79.98,80.11,79.93,80.02,44800.0,51.4686,51.5522,51.4364,51.4943,44800.0
2007-06-01 15:05:00,80.02,80.15,79.98,80.11,109400.0,51.4943,51.578,51.4686,51.5522,109400.0
2007-06-01 15:10:00,80.11,80.14,79.88,80.02,126300.0,51.5522,51.5715,51.4042,51.4943,126300.0
2007-06-01 15:15:00,80.02,80.06,79.9,80.03,136200.0,51.4943,51.52,51.4171,51.5007,136200.0
2007-06-01 15:20:00,80.02,80.23,80.01,80.15,67800.0,51.4943,51.6294,51.4879,51.578,67800.0
2007-06-01 15:25:00,80.15,80.4,80.08,80.19,104100.0,51.578,51.7388,51.5329,51.6037,104100.0
2007-06-01 15:30:00,80.23,80.38,80.15,80.25,80200.0,51.6294,51.726,51.578,51.6423,80200.0
2007-06-01 15:35:00,80.25,80.3,80.24,80.25,58400.0,51.6423,51.6745,51.6359,51.6423,58400.0
2007-06-01 15:40:00,80.25,80.29,80.14,80.17,83700.0,51.6423,51.668,51.5715,51.5908,83700.0
2007-06-01 15:45:00,80.18,80.18,79.87,79.97,93600.0,51.5973,51.5973,51.3978,51.4621,93600.0
2007-06-01 15:50:00,79.98,80.25,79.96,80.11,90100.0,51.4686,51.6423,51.4557,51.5522,90100.0
2007-06-01 15:55:00,80.1,80.33,80.1,80.31,192700.0,51.5458,51.6938,51.5458,51.6809,192700.0
2007-06-04 09:30:00,79.37,79.73,79.3,79.68,61400.0,51.076,51.3077,51.031,51.2755,61400.0
2007-06-04 09:35:00,79.61,79.8,79.47,79.58,39400.0,51.2305,51.3527,51.1404,51.2111,39400.0
2007-06-04 09:40:00,79.61,79.79,79.53,79.63,28800.0,51.2305,51.3463,51.179,51.2433,28800.0
2007-06-04 09:45:00,79.63,79.69,79.4,79.49,30600.0,51.2433,51.2819,51.0953,51.1532,30600.0
2007-06-04 09:50:00,79.44,79.74,79.43,79.7,32900.0,51.1211,51.3141,51.1146,51.2884,32900.0
2007-06-04 09:55:00,79.71,79.78,79.52,79.72,109900.0,51.2948,51.3399,51.1725,51.3012,109900.0
2007-06-04 10:00:00,79.72,79.8,79.58,79.69,48200.0,51.3012,51.3527,51.2111,51.2819,48200.0
2007-06-04 10:05:00,79.69,80.35,79.69,80.3,73500.0,51.2819,51.7067,51.2819,51.6745,73500.0
2007-06-04 10:10:00,80.3,80.83,80.3,80.58,82600.0,51.6745,52.0155,51.6745,51.8547,82600.0
2007-06-04 10:15:00,80.56,80.72,80.31,80.58,72400.0,51.8418,51.9448,51.6809,51.8547,72400.0
2007-06-04 10:20:00,80.58,80.6,80.42,80.54,65900.0,51.8547,51.8675,51.7517,51.8289,65900.0
2007-06-04 10:25:00,80.52,80.81,80.52,80.72,53100.0,51.8161,52.0027,51.8161,51.9448,53100.0
2007-06-04 10:30:00,80.72,80.83,80.7,80.76,20000.0,51.9448,52.0155,51.9319,51.9705,20000.0
2007-06-04 10:35:00,80.83,80.9,80.54,80.64,34400.0,52.0155,52.0606,51.8289,51.8933,34400.0
2007-06-04 10:40:00,80.61,80.66,80.37,80.47,54700.0,51.874,51.9061,51.7195,51.7839,54700.0
2007-06-04 10:45:00,80.49,80.55,80.45,80.48,16900.0,51.7968,51.8354,51.771,51.7903,16900.0
2007-06-04 10:50:00,80.45,80.5,80.1,80.16,46900.0,51.771,51.8032,51.5458,51.5844,46900.0
2007-06-04 10:55:00,80.11,80.26,80.07,80.14,39300.0,51.5522,51.6487,51.5265,51.5715,39300.0
2007-06-04 11:00:00,80.19,80.27,80.07,80.2,38300.0,51.6037,51.6552,51.5265,51.6101,38300.0
2007-06-04 11:05:00,80.17,80.26,80.13,80.21,21500.0,51.5908,51.6487,51.5651,51.6166,21500.0
2007-06-04 11:10:00,80.25,80.5,80.2,80.3,22500.0,51.6423,51.8032,51.6101,51.6745,22500.0
2007-06-04 11:15:00,80.3,80.44,80.29,80.41,36400.0,51.6745,51.7646,51.668,51.7453,36400.0
2007-06-04 11:20:00,80.41,80.41,80.07,80.07,46300.0,51.7453,51.7453,51.5265,51.5265,46300.0
2007-06-04 11:25:00,80.12,80.2,79.84,80.11,98500.0,51.5586,51.6101,51.3785,51.5522,98500.0
2007-06-04 11:30:00,80.08,80.2,79.95,80.1,42900.0,51.5329,51.6101,51.4493,51.5458,42900.0
2007-06-04 11:35:00,80.1,80.13,79.96,80.05,27300.0,51.5458,51.5651,51.4557,51.5136,27300.0
2007-06-04 11:40:00,80.05,80.13,79.97,80.01,32400.0,51.5136,51.5651,51.4621,51.4879,32400.0
2007-06-04 11:45:00,80.01,80.25,80.0,80.25,34700.0,51.4879,51.6423,51.4814,51.6423,34700.0
2007-06-04 11:50:00,80.27,80.27,80.04,80.11,45700.0,51.6552,51.6552,51.5072,51.5522,45700.0
2007-06-04 11:55:00,80.12,80.2,80.0,80.13,30000.0,51.5586,51.6101,51.4814,51.5651,30000.0
2007-06-04 12:00:00,80.14,80.15,79.97,80.0,18000.0,51.5715,51.578,51.4621,51.4814,18000.0
2007-06-04 12:05:00,80.01,80.05,79.97,80.01,20200.0,51.4879,51.5136,51.4621,51.4879,20200.0
2007-06-04 12:10:00,79.99,80.01,79.96,80.0,18200.0,51.475,51.4879,51.4557,51.4814,18200.0
2007-06-04 12:15:00,80.0,80.13,79.98,80.08,12400.0,51.4814,51.5651,51.4686,51.5329,12400.0
2007-06-04 12:20:00,80.11,80.28,80.1,80.25,24100.0,51.5522,51.6616,51.5458,51.6423,24100.0
2007-06-04 12:25:00,80.25,80.26,80.1,80.12,19800.0,51.6423,51.6487,51.5458,51.5586,19800.0
2007-06-04 12:30:00,80.1,80.33,80.01,80.07,19700.0,51.5458,51.6938,51.4879,51.5265,19700.0
2007-06-04 12:35:00,80.08,80.09,79.9,79.98,61700.0,51.5329,51.5393,51.4171,51.4686,61700.0
2007-06-04 12:40:00,80.04,80.29,80.0,80.24,46200.0,51.5072,51.668,51.4814,51.6359,46200.0
2007-06-04 12:45:00,80.27,80.3,80.18,80.28,14100.0,51.6552,51.6745,51.5973,51.6616,14100.0
2007-06-04 12:50:00,80.23,80.28,80.17,80.25,20900.0,51.6294,51.6616,51.5908,51.6423,20900.0
2007-06-04 12:55:00,80.25,80.31,80.21,80.31,12300.0,51.6423,51.6809,51.6166,51.6809,12300.0
2007-06-04 13:00:00,80.31,80.32,80.23,80.3,20300.0,51.6809,51.6874,51.6294,51.6745,20300.0
2007-06-04 13:05:00,80.31,80.36,80.29,80.3,8800.0,51.6809,51.7131,51.668,51.6745,8800.0
2007-06-04 13:10:00,80.29,80.35,80.26,80.33,17700.0,51.668,51.7067,51.6487,51.6938,17700.0
2007-06-04 13:15:00,80.35,80.35,80.22,80.32,17300.0,51.7067,51.7067,51.623,51.6874,17300.0
2007-06-04 13:20:00,80.31,80.32,80.23,80.3,31000.0,51.6809,51.6874,51.6294,51.6745,31000.0
2007-06-04 13:25:00,80.3,80.35,80.18,80.31,63800.0,51.6745,51.7067,51.5973,51.6809,63800.0
2007-06-04 13:30:00,80.3,80.32,80.28,80.29,10800.0,51.6745,51.6874,51.6616,51.668,10800.0
2007-06-04 13:35:00,80.3,80.35,80.26,80.31,13900.0,51.6745,51.7067,51.6487,51.6809,13900.0
2007-06-04 13:40:00,80.31,80.34,80.29,80.29,19400.0,51.6809,51.7002,51.668,51.668,19400.0
2007-06-04 13:45:00,80.29,80.32,80.24,80.29,31800.0,51.668,51.6874,51.6359,51.668,31800.0
2007-06-04 13:50:00,80.3,80.35,80.25,80.3,51600.0,51.6745,51.7067,51.6423,51.6745,51600.0
2007-06-04 13:55:00,80.3,80.31,80.15,80.15,31200.0,51.6745,51.6809,51.578,51.578,31200.0
2007-06-04 14:00:00,80.11,80.19,79.95,80.13,28900.0,51.5522,51.6037,51.4493,51.5651,28900.0
2007-06-04 14:05:00,80.14,80.32,80.12,80.29,29800.0,51.5715,51.6874,51.5586,51.668,29800.0
2007-06-04 14:10:00,80.3,80.36,80.22,80.29,51400.0,51.6745,51.7131,51.623,51.668,51400.0
2007-06-04 14:15:00,80.29,80.36,80.28,80.34,14200.0,51.668,51.7131,51.6616,51.7002,14200.0
2007-06-04 14:20:00,80.34,80.35,80.3,80.33,15200.0,51.7002,51.7067,51.6745,51.6938,15200.0
2007-06-04 14:25:00,80.33,80.38,80.25,80.36,72900.0,51.6938,51.726,51.6423,51.7131,72900.0
2007-06-04 14:30:00,80.34,80.43,80.17,80.4,54900.0,51.7002,51.7581,51.5908,51.7388,54900.0
2007-06-04 14:35:00,80.42,80.68,80.42,80.65,52600.0,51.7517,51.919,51.7517,51.8997,52600.0
2007-06-04 14:40:00,80.64,80.64,80.52,80.57,41300.0,51.8933,51.8933,51.8161,51.8482,41300.0
2007-06-04 14:45:00,80.58,80.58,80.46,80.55,33100.0,51.8547,51.8547,51.7774,51.8354,33100.0
2007-06-04 14:50:00,80.55,80.65,80.51,80.53,34900.0,51.8354,51.8997,51.8096,51.8225,34900.0
2007-06-04 14:55:00,80.54,80.58,80.51,80.58,53800.0,51.8289,51.8547,51.8096,51.8547,53800.0
2007-06-04 15:00:00,80.58,80.67,80.56,80.6,31200.0,51.8547,51.9126,51.8418,51.8675,31200.0
2007-06-04 15:05:00,80.61,80.81,80.61,80.81,58500.0,51.874,52.0027,51.874,52.0027,58500.0
2007-06-04 15:10:00,80.81,80.84,80.72,80.77,59900.0,52.0027,52.022,51.9448,51.9769,59900.0
2007-06-04 15:15:00,80.76,80.76,80.66,80.67,26600.0,51.9705,51.9705,51.9061,51.9126,26600.0
2007-06-04 15:20:00,80.65,80.73,80.59,80.66,37200.0,51.8997,51.9512,51.8611,51.9061,37200.0
2007-06-04 15:25:00,80.64,80.69,80.62,80.67,46000.0,51.8933,51.9255,51.8804,51.9126,46000.0
2007-06-04 15:30:00,80.67,80.75,80.62,80.68,51300.0,51.9126,51.9641,51.8804,51.919,51300.0
2007-06-04 15:35:00,80.67,80.71,80.64,80.7,58000.0,51.9126,51.9383,51.8933,51.9319,58000.0
2007-06-04 15:40:00,80.7,80.88,80.67,80.83,79900.0,51.9319,52.0477,51.9126,52.0155,79900.0
2007-06-04 15:45:00,80.83,80.85,80.78,80.78,68200.0,52.0155,52.0284,51.9834,51.9834,68200.0
2007-06-04 15:50:00,80.78,80.8,80.71,80.73,78600.0,51.9834,51.9962,51.9383,51.9512,78600.0
2007-06-04 15:55:00,80.72,80.81,80.68,80.78,146200.0,51.9448,52.0027,51.919,51.9834,146200.0
2007-06-05 09:30:00,80.81,81.02,80.65,81.02,62000.0,52.0027,52.1378,51.8997,52.1378,62000.0
2007-06-05 09:35:00,80.98,81.04,80.48,80.6,36300.0,52.1121,52.1507,51.7903,51.8675,36300.0
2007-06-05 09:40:00,80.6,81.25,80.54,81.24,73600.0,51.8675,52.2858,51.8289,52.2794,73600.0
2007-06-05 09:45:00,81.24,81.55,81.2,81.2,90800.0,52.2794,52.4789,52.2536,52.2536,90800.0
2007-06-05 09:50:00,81.2,81.24,81.06,81.2,30200.0,52.2536,52.2794,52.1636,52.2536,30200.0
2007-06-05 09:55:00,81.17,81.42,81.17,81.32,26500.0,52.2343,52.3952,52.2343,52.3309,26500.0
2007-06-05 10:00:00,81.32,81.5,81.21,81.28,39000.0,52.3309,52.4467,52.2601,52.3051,39000.0
2007-06-05 10:05:00,81.3,81.49,81.23,81.4,36600.0,52.318,52.4403,52.273,52.3824,36600.0
2007-06-05 10:10:00,81.4,81.42,81.25,81.37,22700.0,52.3824,52.3952,52.2858,52.363,22700.0
2007-06-05 10:15:00,81.36,81.43,81.26,81.39,36500.0,52.3566,52.4017,52.2923,52.3759,36500.0
2007-06-05 10:20:00,81.38,81.38,81.03,81.16,64300.0,52.3695,52.3695,52.1443,52.2279,64300.0
2007-06-05 10:25:00,81.15,81.38,81.14,81.38,32400.0,52.2215,52.3695,52.215,52.3695,32400.0
2007-06-05 10:30:00,81.33,81.67,81.32,81.43,49400.0,52.3373,52.5561,52.3309,52.4017,49400.0
2007-06-05 10:35:00,81.44,81.63,81.43,81.6,27600.0,52.4081,52.5304,52.4017,52.5111,27600.0
2007-06-05 10:40:00,81.58,81.58,81.39,81.53,30100.0,52.4982,52.4982,52.3759,52.466,30100.0
2007-06-05 10:45:00,81.53,81.69,81.48,81.65,43900.0,52.466,52.569,52.4338,52.5432,43900.0
2007-06-05 10:50:00,81.66,82.49,81.66,82.34,197000.0,52.5497,53.0838,52.5497,52.9873,197000.0
2007-06-05 10:55:00,82.37,82.63,82.26,82.36,179500.0,53.0066,53.1739,52.9358,53.0001,179500.0
2007-06-05 11:00:00,82.39,82.45,82.27,82.32,136700.0,53.0194,53.058,52.9422,52.9744,136700.0
2007-06-05 11:05:00,82.28,82.44,82.2,82.37,40500.0,52.9486,53.0516,52.8972,53.0066,40500.0
2007-06-05 11:10:00,82.38,82.55,82.36,82.48,70200.0,53.013,53.1224,53.0001,53.0774,70200.0
2007-06-05 11:15:00,82.48,82.49,82.32,82.44,29200.0,53.0774,53.0838,52.9744,53.0516,29200.0
2007-06-05 11:20:00,82.45,82.5,82.37,82.46,34800.0,53.058,53.0902,53.0066,53.0645,34800.0
2007-06-05 11:25:00,82.43,82.47,82.27,82.44,85700.0,53.0452,53.0709,52.9422,53.0516,85700.0
2007-06-05 11:30:00,82.46,82.46,82.19,82.24,35300.0,53.0645,53.0645,52.8907,52.9229,35300.0
2007-06-05 11:35:00,82.24,82.55,82.24,82.32,73500.0,52.9229,53.1224,52.9229,52.9744,73500.0
2007-06-05 11:40:00,82.29,82.42,82.29,82.36,59700.0,52.9551,53.0387,52.9551,53.0001,59700.0
2007-06-05 11:45:00,82.36,82.43,82.28,82.3,49300.0,53.0001,53.0452,52.9486,52.9615,49300.0
2007-06-05 11:50:00,82.3,82.3,82.06,82.24,72400.0,52.9615,52.9615,52.8071,52.9229,72400.0
2007-06-05 11:55:00,82.25,82.3,82.15,82.15,27100.0,52.9293,52.9615,52.865,52.865,27100.0
2007-06-05 12:00:00,82.14,82.29,82.07,82.08,70700.0,52.8586,52.9551,52.8135,52.8199,70700.0
2007-06-05 12:05:00,82.08,82.18,82.05,82.05,38500.0,52.8199,52.8843,52.8006,52.8006,38500.0
2007-06-05 12:10:00,82.05,82.1,81.86,82.01,60900.0,52.8006,52.8328,52.6784,52.7749,60900.0
2007-06-05 12:15:00,82.01,82.01,81.51,81.65,129000.0,52.7749,52.7749,52.4531,52.5432,129000.0
2007-06-05 12:20:00,81.65,81.82,81.42,81.5,92600.0,52.5432,52.6526,52.3952,52.4467,92600.0
2007-06-05 12:25:00,81.51,81.69,81.26,81.62,72600.0,52.4531,52.569,52.2923,52.5239,72600.0
2007-06-05 12:30:00,81.62,81.67,81.43,81.56,28700.0,52.5239,52.5561,52.4017,52.4853,28700.0
2007-06-05 12:35:00,81.54,81.75,81.46,81.6,64800.0,52.4724,52.6076,52.421,52.5111,64800.0
2007-06-05 12:40:00,81.59,81.68,81.48,81.52,22700.0,52.5046,52.5625,52.4338,52.4596,22700.0
2007-06-05 12:45:00,81.5,81.5,81.16,81.26,35100.0,52.4467,52.4467,52.2279,52.2923,35100.0
2007-06-05 12:50:00,81.32,81.4,81.21,81.28,22500.0,52.3309,52.3824,52.2601,52.3051,22500.0
2007-06-05 12:55:00,81.28,81.59,81.28,81.59,90700.0,52.3051,52.5046,52.3051,52.5046,90700.0
2007-06-05 13:00:00,81.59,81.78,81.53,81.61,45200.0,52.5046,52.6269,52.466,52.5175,45200.0
2007-06-05 13:05:00,81.61,81.7,81.23,81.42,54900.0,52.5175,52.5754,52.273,52.3952,54900.0
2007-06-05 13:10:00,81.42,81.78,81.36,81.71,56900.0,52.3952,52.6269,52.3566,52.5818,56900.0
2007-06-05 13:15:00,81.73,81.73,81.56,81.57,21700.0,52.5947,52.5947,52.4853,52.4917,21700.0
2007-06-05 13:20:00,81.58,81.65,81.47,81.57,33000.0,52.4982,52.5432,52.4274,52.4917,33000.0
2007-06-05 13:25:00,81.56,81.56,81.35,81.38,17500.0,52.4853,52.4853,52.3502,52.3695,17500.0
2007-06-05 13:30:00,81.38,81.48,81.36,81.41,22200.0,52.3695,52.4338,52.3566,52.3888,22200.0
2007-06-05 13:35:00,81.39,81.48,81.37,81.44,15800.0,52.3759,52.4338,52.363,52.4081,15800.0
2007-06-05 13:40:00,81.47,81.49,81.12,81.22,35200.0,52.4274,52.4403,52.2022,52.2665,35200.0
2007-06-05 13:45:00,81.22,81.25,81.03,81.14,30200.0,52.2665,52.2858,52.1443,52.215,30200.0
2007-06-05 13:50:00,81.13,81.24,81.01,81.15,28400.0,52.2086,52.2794,52.1314,52.2215,28400.0
2007-06-05 13:55:00,81.15,81.36,81.15,81.22,32600.0,52.2215,52.3566,52.2215,52.2665,32600.0
2007-06-05 14:00:00,81.21,81.21,81.09,81.16,11100.0,52.2601,52.2601,52.1829,52.2279,11100.0
2007-06-05 14:05:00,81.15,81.32,81.12,81.12,28700.0,52.2215,52.3309,52.2022,52.2022,28700.0
2007-06-05 14:10:00,81.13,81.34,81.12,81.16,31000.0,52.2086,52.3437,52.2022,52.2279,31000.0
2007-06-05 14:15:00,81.17,81.41,81.15,81.32,18800.0,52.2343,52.3888,52.2215,52.3309,18800.0
2007-06-05 14:20:00,81.33,81.44,81.29,81.34,17300.0,52.3373,52.4081,52.3116,52.3437,17300.0
2007-06-05 14:25:00,81.34,81.42,81.12,81.12,22500.0,52.3437,52.3952,52.2022,52.2022,22500.0
2007-06-05 14:30:00,81.13,81.27,81.09,81.15,24700.0,52.2086,52.2987,52.1829,52.2215,24700.0
2007-06-05 14:35:00,81.14,81.28,81.05,81.06,48600.0,52.215,52.3051,52.1571,52.1636,48600.0
2007-06-05 14:40:00,81.06,81.23,81.06,81.11,34600.0,52.1636,52.273,52.1636,52.1957,34600.0
2007-06-05 14:45:00,81.14,81.25,81.09,81.19,31300.0,52.215,52.2858,52.1829,52.2472,31300.0
2007-06-05 14:50:00,81.21,81.25,81.14,81.24,30800.0,52.2601,52.2858,52.215,52.2794,30800.0
2007-06-05 14:55:00,81.25,81.25,80.93,81.01,32900.0,52.2858,52.2858,52.0799,52.1314,32900.0
2007-06-05 15:00:00,81.0,81.21,80.89,80.89,33700.0,52.1249,52.2601,52.0542,52.0542,33700.0
2007-06-05 15:05:00,80.89,81.16,80.86,80.93,46700.0,52.0542,52.2279,52.0349,52.0799,46700.0
2007-06-05 15:10:00,80.92,81.12,80.88,81.02,44600.0,52.0735,52.2022,52.0477,52.1378,44600.0
2007-06-05 15:15:00,81.01,81.25,80.99,81.08,36500.0,52.1314,52.2858,52.1185,52.1764,36500.0
2007-06-05 15:20:00,81.04,81.19,80.9,81.09,46100.0,52.1507,52.2472,52.0606,52.1829,46100.0
2007-06-05 15:25:00,81.08,81.18,80.99,81.13,26500.0,52.1764,52.2408,52.1185,52.2086,26500.0
2007-06-05 15:30:00,81.1,81.34,81.09,81.28,51200.0,52.1893,52.3437,52.1829,52.3051,51200.0
2007-06-05 15:35:00,81.28,81.33,81.23,81.33,45700.0,52.3051,52.3373,52.273,52.3373,45700.0
2007-06-05 15:40:00,81.32,81.36,81.3,81.36,37400.0,52.3309,52.3566,52.318,52.3566,37400.0
2007-06-05 15:45:00,81.36,81.61,81.3,81.57,80500.0,52.3566,52.5175,52.318,52.4917,80500.0
2007-06-05 15:50:00,81.58,81.59,81.37,81.58,70300.0,52.4982,52.5046,52.363,52.4982,70300.0
2007-06-05 15:55:00,81.55,81.73,81.41,81.65,143800.0,52.4789,52.5947,52.3888,52.5432,143800.0
2007-06-06 09:30:00,81.61,81.61,81.13,81.13,55200.0,52.5175,52.5175,52.2086,52.2086,55200.0
2007-06-06 09:35:00,81.13,81.19,80.54,80.8,162500.0,52.2086,52.2472,51.8289,51.9962,162500.0
2007-06-06 09:40:00,80.8,80.9,80.8,80.84,55800.0,51.9962,52.0606,51.9962,52.022,55800.0
2007-06-06 09:45:00,80.84,80.88,80.69,80.76,72000.0,52.022,52.0477,51.9255,51.9705,72000.0
2007-06-06 09:50:00,80.78,80.85,80.75,80.82,33500.0,51.9834,52.0284,51.9641,52.0091,33500.0
2007-06-06 09:55:00,80.8,80.95,80.8,80.94,32600.0,51.9962,52.0928,51.9962,52.0863,32600.0
2007-06-06 10:00:00,80.94,81.04,80.9,81.01,57400.0,52.0863,52.1507,52.0606,52.1314,57400.0
2007-06-06 10:05:00,81.01,81.6,80.94,81.04,59900.0,52.1314,52.5111,52.0863,52.1507,59900.0
2007-06-06 10:10:00,81.04,81.05,80.86,80.99,65900.0,52.1507,52.1571,52.0349,52.1185,65900.0
2007-06-06 10:15:00,80.99,81.04,80.96,81.04,25700.0,52.1185,52.1507,52.0992,52.1507,25700.0
2007-06-06 10:20:00,81.04,81.07,80.99,81.03,12400.0,52.1507,52.17,52.1185,52.1443,12400.0
2007-06-06 10:25:00,81.03,81.13,81.01,81.05,18000.0,52.1443,52.2086,52.1314,52.1571,18000.0
2007-06-06 10:30:00,81.05,81.1,80.97,80.99,32000.0,52.1571,52.1893,52.1056,52.1185,32000.0
2007-06-06 10:35:00,80.99,81.09,80.96,81.02,24300.0,52.1185,52.1829,52.0992,52.1378,24300.0
2007-06-06 10:40:00,81.02,81.1,80.97,81.04,21900.0,52.1378,52.1893,52.1056,52.1507,21900.0
2007-06-06 10:45:00,81.04,81.04,80.98,81.01,16200.0,52.1507,52.1507,52.1121,52.1314,16200.0
2007-06-06 10:50:00,81.02,81.05,80.97,81.04,19700.0,52.1378,52.1571,52.1056,52.1507,19700.0
2007-06-06 10:55:00,81.04,81.1,80.97,81.03,32600.0,52.1507,52.1893,52.1056,52.1443,32600.0
2007-06-06 11:00:00,81.0,81.09,80.96,81.05,34700.0,52.1249,52.1829,52.0992,52.1571,34700.0
2007-06-06 11:05:00,81.03,81.05,80.96,80.99,27300.0,52.1443,52.1571,52.0992,52.1185,27300.0
2007-06-06 11:10:00,80.99,81.02,80.87,80.97,31900.0,52.1185,52.1378,52.0413,52.1056,31900.0
2007-06-06 11:15:00,80.97,81.02,80.92,80.99,11100.0,52.1056,52.1378,52.0735,52.1185,11100.0
2007-06-06 11:20:00,81.0,81.03,80.98,80.99,15100.0,52.1249,52.1443,52.1121,52.1185,15100.0
2007-06-06 11:25:00,80.99,81.04,80.96,80.97,21500.0,52.1185,52.1507,52.0992,52.1056,21500.0
2007-06-06 11:30:00,80.95,80.98,80.9,80.93,27900.0,52.0928,52.1121,52.0606,52.0799,27900.0
2007-06-06 11:35:00,80.91,80.93,80.8,80.8,28100.0,52.067,52.0799,51.9962,51.9962,28100.0
2007-06-06 11:40:00,80.8,80.89,80.75,80.84,16500.0,51.9962,52.0542,51.9641,52.022,16500.0
2007-06-06 11:45:00,80.81,80.83,80.56,80.65,28800.0,52.0027,52.0155,51.8418,51.8997,28800.0
2007-06-06 11:50:00,80.64,80.65,80.51,80.65,20300.0,51.8933,51.8997,51.8096,51.8997,20300.0
2007-06-06 11:55:00,80.61,80.7,80.6,80.63,22500.0,51.874,51.9319,51.8675,51.8868,22500.0
2007-06-06 12:00:00,80.63,80.88,80.62,80.7,21400.0,51.8868,52.0477,51.8804,51.9319,21400.0
2007-06-06 12:05:00,80.71,80.8,80.69,80.8,24400.0,51.9383,51.9962,51.9255,51.9962,24400.0
2007-06-06 12:10:00,80.79,80.79,80.69,80.72,12000.0,51.9898,51.9898,51.9255,51.9448,12000.0
2007-06-06 12:15:00,80.72,80.85,80.69,80.85,16700.0,51.9448,52.0284,51.9255,52.0284,16700.0
2007-06-06 12:20:00,80.87,80.88,80.7,80.73,42300.0,52.0413,52.0477,51.9319,51.9512,42300.0
2007-06-06 12:25:00,80.73,80.81,80.64,80.69,23400.0,51.9512,52.0027,51.8933,51.9255,23400.0
2007-06-06 12:30:00,80.69,80.79,80.68,80.78,10500.0,51.9255,51.9898,51.919,51.9834,10500.0
2007-06-06 12:35:00,80.78,80.83,80.7,80.76,12800.0,51.9834,52.0155,51.9319,51.9705,12800.0
2007-06-06 12:40:00,80.76,80.76,80.67,80.69,9800.0,51.9705,51.9705,51.9126,51.9255,9800.0
2007-06-06 12:45:00,80.69,80.69,80.51,80.55,53900.0,51.9255,51.9255,51.8096,51.8354,53900.0
2007-06-06 12:50:00,80.55,80.62,80.55,80.57,26700.0,51.8354,51.8804,51.8354,51.8482,26700.0
2007-06-06 12:55:00,80.57,80.61,80.53,80.58,15600.0,51.8482,51.874,51.8225,51.8547,15600.0
2007-06-06 13:00:00,80.59,80.67,80.53,80.55,42900.0,51.8611,51.9126,51.8225,51.8354,42900.0
2007-06-06 13:05:00,80.55,80.79,80.53,80.63,47500.0,51.8354,51.9898,51.8225,51.8868,47500.0
2007-06-06 13:10:00,80.63,80.66,80.54,80.63,7600.0,51.8868,51.9061,51.8289,51.8868,7600.0
2007-06-06 13:15:00,80.62,80.63,80.5,80.53,12900.0,51.8804,51.8868,51.8032,51.8225,12900.0
2007-06-06 13:20:00,80.5,80.53,80.24,80.3,42700.0,51.8032,51.8225,51.6359,51.6745,42700.0
2007-06-06 13:25:00,80.3,80.31,80.0,80.02,46200.0,51.6745,51.6809,51.4814,51.4943,46200.0
2007-06-06 13:30:00,80.02,80.12,80.02,80.11,16000.0,51.4943,51.5586,51.4943,51.5522,16000.0
2007-06-06 13:35:00,80.08,80.28,80.0,80.18,16800.0,51.5329,51.6616,51.4814,51.5973,16800.0
2007-06-06 13:40:00,80.15,80.17,80.12,80.12,8100.0,51.578,51.5908,51.5586,51.5586,8100.0
2007-06-06 13:45:00,80.13,80.24,80.04,80.13,33600.0,51.5651,51.6359,51.5072,51.5651,33600.0
2007-06-06 13:50:00,80.13,80.15,80.0,80.01,33000.0,51.5651,51.578,51.4814,51.4879,33000.0
2007-06-06 13:55:00,80.0,80.17,80.0,80.17,52300.0,51.4814,51.5908,51.4814,51.5908,52300.0
2007-06-06 14:00:00,80.17,80.2,80.06,80.09,11400.0,51.5908,51.6101,51.52,51.5393,11400.0
2007-06-06 14:05:00,80.08,80.1,80.01,80.02,10300.0,51.5329,51.5458,51.4879,51.4943,10300.0
2007-06-06 14:10:00,80.01,80.09,80.0,80.05,18200.0,51.4879,51.5393,51.4814,51.5136,18200.0
2007-06-06 14:15:00,80.06,80.08,80.0,80.0,13900.0,51.52,51.5329,51.4814,51.4814,13900.0
2007-06-06 14:20:00,80.0,80.0,79.49,79.76,143900.0,51.4814,51.4814,51.1532,51.327,143900.0
2007-06-06 14:25:00,79.78,80.07,79.75,79.99,28100.0,51.3399,51.5265,51.3205,51.475,28100.0
2007-06-06 14:30:00,79.99,80.21,79.99,80.12,16400.0,51.475,51.6166,51.475,51.5586,16400.0
2007-06-06 14:35:00,80.13,80.17,80.05,80.17,5000.0,51.5651,51.5908,51.5136,51.5908,5000.0
2007-06-06 14:40:00,80.16,80.34,80.16,80.34,16700.0,51.5844,51.7002,51.5844,51.7002,16700.0
2007-06-06 14:45:00,80.33,80.37,80.14,80.14,16400.0,51.6938,51.7195,51.5715,51.5715,16400.0
2007-06-06 14:50:00,80.15,80.17,80.11,80.15,5600.0,51.578,51.5908,51.5522,51.578,5600.0
2007-06-06 14:55:00,80.15,80.22,80.08,80.22,6900.0,51.578,51.623,51.5329,51.623,6900.0
2007-06-06 15:00:00,80.24,80.24,80.05,80.06,8600.0,51.6359,51.6359,51.5136,51.52,8600.0
2007-06-06 15:05:00,80.08,80.15,80.08,80.15,6300.0,51.5329,51.578,51.5329,51.578,6300.0
2007-06-06 15:10:00,80.16,80.23,80.11,80.11,8100.0,51.5844,51.6294,51.5522,51.5522,8100.0
2007-06-06 15:15:00,80.11,80.16,80.1,80.16,9600.0,51.5522,51.5844,51.5458,51.5844,9600.0
2007-06-06 15:20:00,80.16,80.3,80.08,80.14,30000.0,51.5844,51.6745,51.5329,51.5715,30000.0
2007-06-06 15:25:00,80.14,80.34,80.13,80.26,35600.0,51.5715,51.7002,51.5651,51.6487,35600.0
2007-06-06 15:30:00,80.24,80.38,80.2,80.37,18300.0,51.6359,51.726,51.6101,51.7195,18300.0
2007-06-06 15:35:00,80.38,80.38,80.32,80.33,14600.0,51.726,51.726,51.6874,51.6938,14600.0
2007-06-06 15:40:00,80.33,80.4,80.31,80.36,35100.0,51.6938,51.7388,51.6809,51.7131,35100.0
2007-06-06 15:45:00,80.37,80.45,80.27,80.42,34200.0,51.7195,51.771,51.6552,51.7517,34200.0
2007-06-06 15:50:00,80.45,80.58,80.44,80.51,41500.0,51.771,51.8547,51.7646,51.8096,41500.0
2007-06-06 15:55:00,80.51,80.59,80.47,80.49,62900.0,51.8096,51.8611,51.7839,51.7968,62900.0
2007-06-07 09:30:00,81.51,81.8,81.35,81.43,118500.0,52.4531,52.6398,52.3502,52.4017,118500.0
2007-06-07 09:35:00,81.44,81.67,80.85,81.03,84400.0,52.4081,52.5561,52.0284,52.1443,84400.0
2007-06-07 09:40:00,81.06,81.1,80.71,81.1,72000.0,52.1636,52.1893,51.9383,52.1893,72000.0
2007-06-07 09:45:00,81.09,81.1,80.5,80.55,83900.0,52.1829,52.1893,51.8032,51.8354,83900.0
2007-06-07 09:50:00,80.55,80.6,79.99,80.32,112500.0,51.8354,51.8675,51.475,51.6874,112500.0
2007-06-07 09:55:00,80.33,80.47,80.2,80.37,80000.0,51.6938,51.7839,51.6101,51.7195,80000.0
2007-06-07 10:00:00,80.37,80.4,80.01,80.19,73800.0,51.7195,51.7388,51.4879,51.6037,73800.0
2007-06-07 10:05:00,80.15,80.25,79.69,79.87,89400.0,51.578,51.6423,51.2819,51.3978,89400.0
2007-06-07 10:10:00,79.87,80.05,79.74,79.83,72300.0,51.3978,51.5136,51.3141,51.372,72300.0
2007-06-07 10:15:00,79.88,79.88,79.26,79.31,58100.0,51.4042,51.4042,51.0052,51.0374,58100.0
2007-06-07 10:20:00,79.32,79.8,79.29,79.74,44200.0,51.0438,51.3527,51.0245,51.3141,44200.0
2007-06-07 10:25:00,79.75,79.89,79.45,79.45,53900.0,51.3205,51.4106,51.1275,51.1275,53900.0
2007-06-07 10:30:00,79.47,79.74,79.45,79.62,46000.0,51.1404,51.3141,51.1275,51.2369,46000.0
2007-06-07 10:35:00,79.62,79.65,79.07,79.14,52300.0,51.2369,51.2562,50.883,50.928,52300.0
2007-06-07 10:40:00,79.15,79.31,78.89,79.19,77900.0,50.9344,51.0374,50.7671,50.9602,77900.0
2007-06-07 10:45:00,79.19,79.31,79.16,79.16,43900.0,50.9602,51.0374,50.9409,50.9409,43900.0
2007-06-07 10:50:00,79.16,79.37,79.07,79.37,39300.0,50.9409,51.076,50.883,51.076,39300.0
2007-06-07 10:55:00,79.35,79.5,79.29,79.29,49100.0,51.0631,51.1597,51.0245,51.0245,49100.0
2007-06-07 11:00:00,79.31,79.43,79.23,79.37,30000.0,51.0374,51.1146,50.9859,51.076,30000.0
2007-06-07 11:05:00,79.37,79.45,79.05,79.05,36400.0,51.076,51.1275,50.8701,50.8701,36400.0
2007-06-07 11:10:00,79.04,79.24,79.03,79.09,56300.0,50.8636,50.9924,50.8572,50.8958,56300.0
2007-06-07 11:15:00,79.06,79.16,79.03,79.06,45200.0,50.8765,50.9409,50.8572,50.8765,45200.0
2007-06-07 11:20:00,79.06,79.19,79.03,79.06,35400.0,50.8765,50.9602,50.8572,50.8765,35400.0
2007-06-07 11:25:00,79.06,79.33,78.95,79.3,54700.0,50.8765,51.0503,50.8057,51.031,54700.0
2007-06-07 11:30:00,79.31,79.32,79.18,79.28,16300.0,51.0374,51.0438,50.9537,51.0181,16300.0
2007-06-07 11:35:00,79.27,79.36,79.2,79.23,15100.0,51.0117,51.0696,50.9666,50.9859,15100.0
2007-06-07 11:40:00,79.23,79.23,79.1,79.19,15700.0,50.9859,50.9859,50.9023,50.9602,15700.0
2007-06-07 11:45:00,79.14,79.3,79.14,79.17,20100.0,50.928,51.031,50.928,50.9473,20100.0
2007-06-07 11:50:00,79.2,79.3,79.14,79.3,12300.0,50.9666,51.031,50.928,51.031,12300.0
2007-06-07 11:55:00,79.29,79.29,79.1,79.1,11100.0,51.0245,51.0245,50.9023,50.9023,11100.0
2007-06-07 12:00:00,79.1,79.1,78.89,78.94,38400.0,50.9023,50.9023,50.7671,50.7993,38400.0
2007-06-07 12:05:00,78.93,79.02,78.88,78.94,24900.0,50.7929,50.8508,50.7607,50.7993,24900.0
2007-06-07 12:10:00,78.95,79.11,78.95,79.06,11600.0,50.8057,50.9087,50.8057,50.8765,11600.0
2007-06-07 12:15:00,79.08,79.34,79.02,79.16,27800.0,50.8894,51.0567,50.8508,50.9409,27800.0
2007-06-07 12:20:00,79.13,79.27,79.13,79.13,20500.0,50.9216,51.0117,50.9216,50.9216,20500.0
2007-06-07 12:25:00,79.12,79.23,79.05,79.22,8800.0,50.9151,50.9859,50.8701,50.9795,8800.0
2007-06-07 12:30:00,79.22,79.22,79.0,79.1,27600.0,50.9795,50.9795,50.8379,50.9023,27600.0
2007-06-07 12:35:00,79.14,79.19,78.9,78.95,17300.0,50.928,50.9602,50.7736,50.8057,17300.0
2007-06-07 12:40:00,78.95,79.09,78.88,78.91,15900.0,50.8057,50.8958,50.7607,50.78,15900.0
2007-06-07 12:45:00,78.88,78.94,78.83,78.91,34400.0,50.7607,50.7993,50.7285,50.78,34400.0
2007-06-07 12:50:00,78.91,78.91,78.72,78.72,40200.0,50.78,50.78,50.6577,50.6577,40200.0
2007-06-07 12:55:00,78.72,78.76,78.65,78.74,24400.0,50.6577,50.6835,50.6127,50.6706,24400.0
2007-06-07 13:00:00,78.74,78.79,78.68,78.75,12600.0,50.6706,50.7028,50.632,50.677,12600.0
2007-06-07 13:05:00,78.75,78.78,78.68,78.76,18600.0,50.677,50.6963,50.632,50.6835,18600.0
2007-06-07 13:10:00,78.76,78.88,78.7,78.78,30300.0,50.6835,50.7607,50.6449,50.6963,30300.0
2007-06-07 13:15:00,78.78,78.88,78.6,78.61,45500.0,50.6963,50.7607,50.5805,50.5869,45500.0
2007-06-07 13:20:00,78.61,79.15,78.58,78.63,29800.0,50.5869,50.9344,50.5676,50.5998,29800.0
2007-06-07 13:25:00,78.6,78.64,78.55,78.55,21000.0,50.5805,50.6062,50.5483,50.5483,21000.0
2007-06-07 13:30:00,78.55,78.58,78.45,78.46,52600.0,50.5483,50.5676,50.484,50.4904,52600.0
2007-06-07 13:35:00,78.45,78.47,78.28,78.32,30200.0,50.484,50.4968,50.3746,50.4003,30200.0
2007-06-07 13:40:00,78.33,78.35,78.15,78.22,38400.0,50.4068,50.4196,50.2909,50.336,38400.0
2007-06-07 13:45:00,78.22,78.45,78.22,78.38,31300.0,50.336,50.484,50.336,50.4389,31300.0
2007-06-07 13:50:00,78.37,78.4,78.26,78.3,16700.0,50.4325,50.4518,50.3617,50.3874,16700.0
2007-06-07 13:55:00,78.28,78.42,78.2,78.39,47300.0,50.3746,50.4647,50.3231,50.4454,47300.0
2007-06-07 14:00:00,78.4,78.43,78.26,78.26,36500.0,50.4518,50.4711,50.3617,50.3617,36500.0
2007-06-07 14:05:00,78.26,78.4,78.26,78.29,63000.0,50.3617,50.4518,50.3617,50.381,63000.0
2007-06-07 14:10:00,78.29,78.4,78.26,78.36,46900.0,50.381,50.4518,50.3617,50.4261,46900.0
2007-06-07 14:15:00,78.36,78.36,78.04,78.16,63000.0,50.4261,50.4261,50.2201,50.2974,63000.0
2007-06-07 14:20:00,78.18,78.18,78.0,78.0,46600.0,50.3102,50.3102,50.1944,50.1944,46600.0
2007-06-07 14:25:00,78.0,78.27,77.92,78.01,63300.0,50.1944,50.3681,50.1429,50.2008,63300.0
2007-06-07 14:30:00,78.01,78.15,77.96,78.02,17300.0,50.2008,50.2909,50.1687,50.2073,17300.0
2007-06-07 14:35:00,78.01,78.18,77.98,78.13,132500.0,50.2008,50.3102,50.1815,50.278,132500.0
2007-06-07 14:40:00,78.13,78.4,78.1,78.22,35100.0,50.278,50.4518,50.2587,50.336,35100.0
2007-06-07 14:45:00,78.22,78.31,78.08,78.15,47300.0,50.336,50.3939,50.2459,50.2909,47300.0
2007-06-07 14:50:00,78.15,78.27,78.1,78.21,37400.0,50.2909,50.3681,50.2587,50.3295,37400.0
2007-06-07 14:55:00,78.21,78.3,78.18,78.25,34900.0,50.3295,50.3874,50.3102,50.3553,34900.0
2007-06-07 15:00:00,78.26,78.39,78.18,78.32,55800.0,50.3617,50.4454,50.3102,50.4003,55800.0
2007-06-07 15:05:00,78.3,78.32,78.25,78.29,32100.0,50.3874,50.4003,50.3553,50.381,32100.0
2007-06-07 15:10:00,78.3,78.73,78.3,78.67,63900.0,50.3874,50.6642,50.3874,50.6255,63900.0
2007-06-07 15:15:00,78.64,78.73,78.56,78.59,34000.0,50.6062,50.6642,50.5548,50.5741,34000.0
2007-06-07 15:20:00,78.6,78.72,78.55,78.55,38100.0,50.5805,50.6577,50.5483,50.5483,38100.0
2007-06-07 15:25:00,78.56,78.66,78.45,78.54,75000.0,50.5548,50.6191,50.484,50.5419,75000.0
2007-06-07 15:30:00,78.56,78.83,78.56,78.79,66300.0,50.5548,50.7285,50.5548,50.7028,66300.0
2007-06-07 15:35:00,78.8,78.98,78.75,78.76,71500.0,50.7092,50.825,50.677,50.6835,71500.0
2007-06-07 15:40:00,78.78,78.88,78.72,78.74,75000.0,50.6963,50.7607,50.6577,50.6706,75000.0
2007-06-07 15:45:00,78.76,78.79,78.56,78.56,60800.0,50.6835,50.7028,50.5548,50.5548,60800.0
2007-06-07 15:50:00,78.57,78.57,78.32,78.43,96900.0,50.5612,50.5612,50.4003,50.4711,96900.0
2007-06-07 15:55:00,78.41,78.52,78.38,78.5,47100.0,50.4582,50.529,50.4389,50.5161,47100.0
2007-06-08 09:30:00,78.3,78.51,78.01,78.51,36600.0,50.3874,50.5226,50.2008,50.5226,36600.0
2007-06-08 09:35:00,78.5,78.72,78.01,78.07,29700.0,50.5161,50.6577,50.2008,50.2394,29700.0
2007-06-08 09:40:00,78.08,78.47,78.04,78.37,34300.0,50.2459,50.4968,50.2201,50.4325,34300.0
2007-06-08 09:45:00,78.39,79.12,78.35,79.12,36100.0,50.4454,50.9151,50.4196,50.9151,36100.0
2007-06-08 09:50:00,79.12,79.47,79.06,79.21,46300.0,50.9151,51.1404,50.8765,50.973,46300.0
2007-06-08 09:55:00,79.22,79.71,79.19,79.6,77600.0,50.9795,51.2948,50.9602,51.224,77600.0
2007-06-08 10:00:00,79.61,79.71,79.48,79.52,84900.0,51.2305,51.2948,51.1468,51.1725,84900.0
2007-06-08 10:05:00,79.52,79.52,79.29,79.36,78000.0,51.1725,51.1725,51.0245,51.0696,78000.0
2007-06-08 10:10:00,79.36,79.39,79.13,79.18,37000.0,51.0696,51.0889,50.9216,50.9537,37000.0
2007-06-08 10:15:00,79.15,79.33,79.03,79.31,43100.0,50.9344,51.0503,50.8572,51.0374,43100.0
2007-06-08 10:20:00,79.32,79.35,79.25,79.31,26700.0,51.0438,51.0631,50.9988,51.0374,26700.0
2007-06-08 10:25:00,79.3,79.54,79.26,79.42,26200.0,51.031,51.1854,51.0052,51.1082,26200.0
2007-06-08 10:30:00,79.47,79.53,79.25,79.34,47900.0,51.1404,51.179,50.9988,51.0567,47900.0
2007-06-08 10:35:00,79.33,79.57,79.32,79.43,41800.0,51.0503,51.2047,51.0438,51.1146,41800.0
2007-06-08 10:40:00,79.43,79.49,79.32,79.37,12000.0,51.1146,51.1532,51.0438,51.076,12000.0
2007-06-08 10:45:00,79.37,79.4,79.31,79.34,18700.0,51.076,51.0953,51.0374,51.0567,18700.0
2007-06-08 10:50:00,79.36,79.44,79.31,79.37,11800.0,51.0696,51.1211,51.0374,51.076,11800.0
2007-06-08 10:55:00,79.35,79.42,79.34,79.35,15400.0,51.0631,51.1082,51.0567,51.0631,15400.0
2007-06-08 11:00:00,79.36,79.37,79.25,79.26,36800.0,51.0696,51.076,50.9988,51.0052,36800.0
2007-06-08 11:05:00,79.25,79.38,79.15,79.18,63800.0,50.9988,51.0824,50.9344,50.9537,63800.0
2007-06-08 11:10:00,79.17,79.22,78.97,79.13,42000.0,50.9473,50.9795,50.8186,50.9216,42000.0
2007-06-08 11:15:00,79.13,79.58,79.1,79.55,48300.0,50.9216,51.2111,50.9023,51.1918,48300.0
2007-06-08 11:20:00,79.55,79.6,79.4,79.44,14500.0,51.1918,51.224,51.0953,51.1211,14500.0
2007-06-08 11:25:00,79.43,79.44,79.27,79.36,20800.0,51.1146,51.1211,51.0117,51.0696,20800.0
2007-06-08 11:30:00,79.36,79.39,79.27,79.34,18200.0,51.0696,51.0889,51.0117,51.0567,18200.0
2007-06-08 11:35:00,79.32,79.38,79.27,79.34,16600.0,51.0438,51.0824,51.0117,51.0567,16600.0
2007-06-08 11:40:00,79.34,79.38,79.27,79.35,10500.0,51.0567,51.0824,51.0117,51.0631,10500.0
2007-06-08 11:45:00,79.35,79.35,79.3,79.3,10900.0,51.0631,51.0631,51.031,51.031,10900.0
2007-06-08 11:50:00,79.32,79.49,79.25,79.41,19200.0,51.0438,51.1532,50.9988,51.1018,19200.0
2007-06-08 11:55:00,79.41,79.44,79.31,79.44,18300.0,51.1018,51.1211,51.0374,51.1211,18300.0
2007-06-08 12:00:00,79.45,79.57,79.43,79.57,20500.0,51.1275,51.2047,51.1146,51.2047,20500.0
2007-06-08 12:05:00,79.57,79.82,79.5,79.74,38400.0,51.2047,51.3656,51.1597,51.3141,38400.0
2007-06-08 12:10:00,79.75,79.78,79.7,79.77,20600.0,51.3205,51.3399,51.2884,51.3334,20600.0
2007-06-08 12:15:00,79.77,79.98,79.77,79.94,40000.0,51.3334,51.4686,51.3334,51.4428,40000.0
2007-06-08 12:20:00,79.94,79.95,79.7,79.85,50600.0,51.4428,51.4493,51.2884,51.3849,50600.0
2007-06-08 12:25:00,79.85,79.93,79.85,79.9,32900.0,51.3849,51.4364,51.3849,51.4171,32900.0
2007-06-08 12:30:00,79.91,79.92,79.88,79.9,31000.0,51.4235,51.4299,51.4042,51.4171,31000.0
2007-06-08 12:35:00,79.9,79.98,79.89,79.98,23100.0,51.4171,51.4686,51.4106,51.4686,23100.0
2007-06-08 12:40:00,79.98,80.0,79.92,79.96,27900.0,51.4686,51.4814,51.4299,51.4557,27900.0
2007-06-08 12:45:00,79.97,79.97,79.85,79.94,64500.0,51.4621,51.4621,51.3849,51.4428,64500.0
2007-06-08 12:50:00,79.93,79.98,79.87,79.87,15600.0,51.4364,51.4686,51.3978,51.3978,15600.0
2007-06-08 12:55:00,79.87,79.99,79.83,79.99,19600.0,51.3978,51.475,51.372,51.475,19600.0
2007-06-08 13:00:00,79.99,80.0,79.93,80.0,18000.0,51.475,51.4814,51.4364,51.4814,18000.0
2007-06-08 13:05:00,80.0,80.1,79.97,79.97,36800.0,51.4814,51.5458,51.4621,51.4621,36800.0
2007-06-08 13:10:00,79.98,80.01,79.96,80.0,17800.0,51.4686,51.4879,51.4557,51.4814,17800.0
2007-06-08 13:15:00,80.0,80.05,79.98,80.02,15600.0,51.4814,51.5136,51.4686,51.4943,15600.0
2007-06-08 13:20:00,80.03,80.08,79.99,80.07,16600.0,51.5007,51.5329,51.475,51.5265,16600.0
2007-06-08 13:25:00,80.07,80.19,80.06,80.11,18700.0,51.5265,51.6037,51.52,51.5522,18700.0
2007-06-08 13:30:00,80.12,80.28,80.12,80.25,20900.0,51.5586,51.6616,51.5586,51.6423,20900.0
2007-06-08 13:35:00,80.2,80.4,80.2,80.33,24700.0,51.6101,51.7388,51.6101,51.6938,24700.0
2007-06-08 13:40:00,80.34,80.6,80.34,80.54,44900.0,51.7002,51.8675,51.7002,51.8289,44900.0
2007-06-08 13:45:00,80.53,80.57,80.44,80.47,44600.0,51.8225,51.8482,51.7646,51.7839,44600.0
2007-06-08 13:50:00,80.49,80.54,80.35,80.36,27300.0,51.7968,51.8289,51.7067,51.7131,27300.0
2007-06-08 13:55:00,80.36,80.43,80.36,80.4,24900.0,51.7131,51.7581,51.7131,51.7388,24900.0
2007-06-08 14:00:00,80.39,80.47,80.38,80.45,18700.0,51.7324,51.7839,51.726,51.771,18700.0
2007-06-08 14:05:00,80.46,80.6,80.45,80.6,32400.0,51.7774,51.8675,51.771,51.8675,32400.0
2007-06-08 14:10:00,80.6,80.87,80.59,80.62,64800.0,51.8675,52.0413,51.8611,51.8804,64800.0
2007-06-08 14:15:00,80.61,80.63,80.56,80.6,17200.0,51.874,51.8868,51.8418,51.8675,17200.0
2007-06-08 14:20:00,80.6,80.63,80.55,80.58,34700.0,51.8675,51.8868,51.8354,51.8547,34700.0
2007-06-08 14:25:00,80.57,80.57,80.41,80.54,61900.0,51.8482,51.8482,51.7453,51.8289,61900.0
2007-06-08 14:30:00,80.54,80.54,80.29,80.3,30600.0,51.8289,51.8289,51.668,51.6745,30600.0
2007-06-08 14:35:00,80.31,80.47,80.31,80.34,16200.0,51.6809,51.7839,51.6809,51.7002,16200.0
2007-06-08 14:40:00,80.34,80.35,80.12,80.16,26100.0,51.7002,51.7067,51.5586,51.5844,26100.0
2007-06-08 14:45:00,80.14,80.26,80.07,80.1,37700.0,51.5715,51.6487,51.5265,51.5458,37700.0
2007-06-08 14:50:00,80.08,80.1,79.86,80.05,94700.0,51.5329,51.5458,51.3913,51.5136,94700.0
2007-06-08 14:55:00,80.09,80.09,79.97,80.07,28500.0,51.5393,51.5393,51.4621,51.5265,28500.0
2007-06-08 15:00:00,80.07,80.19,80.0,80.19,48400.0,51.5265,51.6037,51.4814,51.6037,48400.0
2007-06-08 15:05:00,80.17,80.19,79.94,80.02,26200.0,51.5908,51.6037,51.4428,51.4943,26200.0
2007-06-08 15:10:00,80.02,80.12,79.99,80.1,51000.0,51.4943,51.5586,51.475,51.5458,51000.0
2007-06-08 15:15:00,80.12,80.14,79.95,80.11,49200.0,51.5586,51.5715,51.4493,51.5522,49200.0
2007-06-08 15:20:00,80.1,80.13,79.99,80.02,54400.0,51.5458,51.5651,51.475,51.4943,54400.0
2007-06-08 15:25:00,80.01,80.08,79.94,79.99,43400.0,51.4879,51.5329,51.4428,51.475,43400.0
2007-06-08 15:30:00,80.0,80.08,79.95,80.07,64800.0,51.4814,51.5329,51.4493,51.5265,64800.0
2007-06-08 15:35:00,80.08,80.1,79.93,80.01,50800.0,51.5329,51.5458,51.4364,51.4879,50800.0
2007-06-08 15:40:00,80.01,80.06,79.95,80.02,71600.0,51.4879,51.52,51.4493,51.4943,71600.0
2007-06-08 15:45:00,80.01,80.06,79.98,80.02,43000.0,51.4879,51.52,51.4686,51.4943,43000.0
2007-06-08 15:50:00,80.01,80.11,79.98,80.01,63800.0,51.4879,51.5522,51.4686,51.4879,63800.0
2007-06-08 15:55:00,80.01,80.01,79.69,79.87,93400.0,51.4879,51.4879,51.2819,51.3978,93400.0
2007-06-11 09:30:00,79.86,79.86,79.12,79.6,58600.0,51.3913,51.3913,50.9151,51.224,58600.0
2007-06-11 09:35:00,79.51,79.7,79.48,79.65,40300.0,51.1661,51.2884,51.1468,51.2562,40300.0
2007-06-11 09:40:00,79.6,79.85,79.59,79.72,39900.0,51.224,51.3849,51.2176,51.3012,39900.0
2007-06-11 09:45:00,79.71,80.17,79.69,80.02,62800.0,51.2948,51.5908,51.2819,51.4943,62800.0
2007-06-11 09:50:00,80.03,80.16,80.0,80.04,25700.0,51.5007,51.5844,51.4814,51.5072,25700.0
2007-06-11 09:55:00,80.04,80.15,79.98,80.15,49300.0,51.5072,51.578,51.4686,51.578,49300.0
2007-06-11 10:00:00,80.15,80.25,80.0,80.0,45300.0,51.578,51.6423,51.4814,51.4814,45300.0
2007-06-11 10:05:00,80.03,80.15,80.02,80.07,29000.0,51.5007,51.578,51.4943,51.5265,29000.0
2007-06-11 10:10:00,80.03,80.03,79.83,79.91,54800.0,51.5007,51.5007,51.372,51.4235,54800.0
2007-06-11 10:15:00,79.91,79.96,79.88,79.96,35900.0,51.4235,51.4557,51.4042,51.4557,35900.0
2007-06-11 10:20:00,79.96,80.04,79.96,79.98,23200.0,51.4557,51.5072,51.4557,51.4686,23200.0
2007-06-11 10:25:00,79.96,80.07,79.95,80.02,42500.0,51.4557,51.5265,51.4493,51.4943,42500.0
2007-06-11 10:30:00,80.01,80.07,79.97,80.05,31500.0,51.4879,51.5265,51.4621,51.5136,31500.0
2007-06-11 10:35:00,80.02,80.06,80.0,80.05,16400.0,51.4943,51.52,51.4814,51.5136,16400.0
2007-06-11 10:40:00,80.05,80.15,80.01,80.14,37300.0,51.5136,51.578,51.4879,51.5715,37300.0
2007-06-11 10:45:00,80.11,80.15,80.0,80.11,18800.0,51.5522,51.578,51.4814,51.5522,18800.0
2007-06-11 10:50:00,80.11,80.15,80.04,80.11,25900.0,51.5522,51.578,51.5072,51.5522,25900.0
2007-06-11 10:55:00,80.11,80.15,80.09,80.11,14000.0,51.5522,51.578,51.5393,51.5522,14000.0
2007-06-11 11:00:00,80.11,80.14,80.09,80.11,13000.0,51.5522,51.5715,51.5393,51.5522,13000.0
2007-06-11 11:05:00,80.12,80.15,80.03,80.05,11000.0,51.5586,51.578,51.5007,51.5136,11000.0
2007-06-11 11:10:00,80.06,80.08,80.01,80.06,16300.0,51.52,51.5329,51.4879,51.52,16300.0
2007-06-11 11:15:00,80.05,80.05,79.88,80.01,30400.0,51.5136,51.5136,51.4042,51.4879,30400.0
2007-06-11 11:20:00,80.01,80.05,79.96,80.05,14800.0,51.4879,51.5136,51.4557,51.5136,14800.0
2007-06-11 11:25:00,80.03,80.13,80.02,80.04,18000.0,51.5007,51.5651,51.4943,51.5072,18000.0
2007-06-11 11:30:00,80.04,80.15,80.03,80.08,17800.0,51.5072,51.578,51.5007,51.5329,17800.0
2007-06-11 11:35:00,80.08,80.09,79.99,80.0,16300.0,51.5329,51.5393,51.475,51.4814,16300.0
2007-06-11 11:40:00,79.99,80.1,79.98,80.03,18200.0,51.475,51.5458,51.4686,51.5007,18200.0
2007-06-11 11:45:00,80.02,80.06,79.94,79.94,13100.0,51.4943,51.52,51.4428,51.4428,13100.0
2007-06-11 11:50:00,79.96,80.02,79.95,80.0,18400.0,51.4557,51.4943,51.4493,51.4814,18400.0
2007-06-11 11:55:00,80.01,80.1,79.99,80.08,31900.0,51.4879,51.5458,51.475,51.5329,31900.0
2007-06-11 12:00:00,80.09,80.14,80.07,80.11,23100.0,51.5393,51.5715,51.5265,51.5522,23100.0
2007-06-11 12:05:00,80.09,80.11,80.03,80.1,17600.0,51.5393,51.5522,51.5007,51.5458,17600.0
2007-06-11 12:10:00,80.1,80.15,80.1,80.14,22200.0,51.5458,51.578,51.5458,51.5715,22200.0
2007-06-11 12:15:00,80.15,80.35,80.15,80.34,63900.0,51.578,51.7067,51.578,51.7002,63900.0
2007-06-11 12:20:00,80.34,80.4,80.23,80.26,30600.0,51.7002,51.7388,51.6294,51.6487,30600.0
2007-06-11 12:25:00,80.3,80.41,80.25,80.41,6800.0,51.6745,51.7453,51.6423,51.7453,6800.0
2007-06-11 12:30:00,80.42,80.62,80.4,80.6,27600.0,51.7517,51.8804,51.7388,51.8675,27600.0
2007-06-11 12:35:00,80.6,80.73,80.6,80.63,17900.0,51.8675,51.9512,51.8675,51.8868,17900.0
2007-06-11 12:40:00,80.63,80.74,80.54,80.72,34300.0,51.8868,51.9576,51.8289,51.9448,34300.0
2007-06-11 12:45:00,80.68,80.81,80.62,80.78,31900.0,51.919,52.0027,51.8804,51.9834,31900.0
2007-06-11 12:50:00,80.79,80.87,80.76,80.87,18200.0,51.9898,52.0413,51.9705,52.0413,18200.0
2007-06-11 12:55:00,80.88,80.93,80.79,80.91,26100.0,52.0477,52.0799,51.9898,52.067,26100.0
2007-06-11 13:00:00,80.93,81.24,80.9,81.17,83900.0,52.0799,52.2794,52.0606,52.2343,83900.0
2007-06-11 13:05:00,81.14,81.28,81.08,81.28,29000.0,52.215,52.3051,52.1764,52.3051,29000.0
2007-06-11 13:10:00,81.23,81.34,81.1,81.29,53200.0,52.273,52.3437,52.1893,52.3116,53200.0
2007-06-11 13:15:00,81.3,81.4,81.27,81.33,50500.0,52.318,52.3824,52.2987,52.3373,50500.0
2007-06-11 13:20:00,81.33,81.4,81.24,81.4,97800.0,52.3373,52.3824,52.2794,52.3824,97800.0
2007-06-11 13:25:00,81.41,81.55,81.38,81.45,39300.0,52.3888,52.4789,52.3695,52.4145,39300.0
2007-06-11 13:30:00,81.41,81.51,81.38,81.5,32400.0,52.3888,52.4531,52.3695,52.4467,32400.0
2007-06-11 13:35:00,81.5,81.51,81.37,81.4,34800.0,52.4467,52.4531,52.363,52.3824,34800.0
2007-06-11 13:40:00,81.41,81.41,81.25,81.32,30900.0,52.3888,52.3888,52.2858,52.3309,30900.0
2007-06-11 13:45:00,81.31,81.32,81.06,81.06,29500.0,52.3244,52.3309,52.1636,52.1636,29500.0
2007-06-11 13:50:00,81.07,81.13,81.02,81.03,18000.0,52.17,52.2086,52.1378,52.1443,18000.0
2007-06-11 13:55:00,81.01,81.05,80.79,81.01,24700.0,52.1314,52.1571,51.9898,52.1314,24700.0
2007-06-11 14:00:00,81.03,81.15,80.86,80.86,27100.0,52.1443,52.2215,52.0349,52.0349,27100.0
2007-06-11 14:05:00,80.86,80.95,80.86,80.91,24500.0,52.0349,52.0928,52.0349,52.067,24500.0
2007-06-11 14:10:00,80.89,80.97,80.73,80.79,42700.0,52.0542,52.1056,51.9512,51.9898,42700.0
2007-06-11 14:15:00,80.77,80.95,80.77,80.95,22500.0,51.9769,52.0928,51.9769,52.0928,22500.0
2007-06-11 14:20:00,80.95,80.97,80.87,80.9,24100.0,52.0928,52.1056,52.0413,52.0606,24100.0
2007-06-11 14:25:00,80.9,81.0,80.9,80.97,21100.0,52.0606,52.1249,52.0606,52.1056,21100.0
2007-06-11 14:30:00,80.97,80.97,80.76,80.78,24700.0,52.1056,52.1056,51.9705,51.9834,24700.0
2007-06-11 14:35:00,80.78,80.92,80.76,80.89,45700.0,51.9834,52.0735,51.9705,52.0542,45700.0
2007-06-11 14:40:00,80.87,80.9,80.78,80.78,51700.0,52.0413,52.0606,51.9834,51.9834,51700.0
2007-06-11 14:45:00,80.79,80.85,80.64,80.67,33200.0,51.9898,52.0284,51.8933,51.9126,33200.0
2007-06-11 14:50:00,80.65,80.97,80.65,80.9,38700.0,51.8997,52.1056,51.8997,52.0606,38700.0
2007-06-11 14:55:00,80.9,80.99,80.86,80.87,38300.0,52.0606,52.1185,52.0349,52.0413,38300.0
2007-06-11 15:00:00,80.87,80.97,80.86,80.93,48600.0,52.0413,52.1056,52.0349,52.0799,48600.0
2007-06-11 15:05:00,80.94,81.0,80.88,80.89,44000.0,52.0863,52.1249,52.0477,52.0542,44000.0
2007-06-11 15:10:00,80.87,80.98,80.81,80.91,36300.0,52.0413,52.1121,52.0027,52.067,36300.0
2007-06-11 15:15:00,80.91,80.98,80.87,80.95,25100.0,52.067,52.1121,52.0413,52.0928,25100.0
2007-06-11 15:20:00,80.94,80.94,80.78,80.87,29900.0,52.0863,52.0863,51.9834,52.0413,29900.0
2007-06-11 15:25:00,80.87,80.87,80.75,80.75,23200.0,52.0413,52.0413,51.9641,51.9641,23200.0
2007-06-11 15:30:00,80.75,80.83,80.59,80.61,46600.0,51.9641,52.0155,51.8611,51.874,46600.0
2007-06-11 15:35:00,80.61,80.62,80.48,80.53,38700.0,51.874,51.8804,51.7903,51.8225,38700.0
2007-06-11 15:40:00,80.54,80.6,80.45,80.49,36100.0,51.8289,51.8675,51.771,51.7968,36100.0
2007-06-11 15:45:00,80.48,80.63,80.44,80.52,49100.0,51.7903,51.8868,51.7646,51.8161,49100.0
2007-06-11 15:50:00,80.5,80.51,80.38,80.45,54200.0,51.8032,51.8096,51.726,51.771,54200.0
2007-06-11 15:55:00,80.42,80.48,80.32,80.44,50900.0,51.7517,51.7903,51.6874,51.7646,50900.0
2007-06-12 09:30:00,80.0,80.01,79.8,79.85,24400.0,51.4814,51.4879,51.3527,51.3849,24400.0
2007-06-12 09:35:00,79.85,80.0,79.43,79.45,85400.0,51.3849,51.4814,51.1146,51.1275,85400.0
2007-06-12 09:40:00,79.45,79.45,78.85,78.96,132700.0,51.1275,51.1275,50.7414,50.8122,132700.0
2007-06-12 09:45:00,78.96,79.36,78.95,79.35,93300.0,50.8122,51.0696,50.8057,51.0631,93300.0
2007-06-12 09:50:00,79.35,79.36,79.13,79.13,59000.0,51.0631,51.0696,50.9216,50.9216,59000.0
2007-06-12 09:55:00,79.09,79.13,78.64,78.64,84500.0,50.8958,50.9216,50.6062,50.6062,84500.0
2007-06-12 10:00:00,78.64,79.0,78.37,78.45,209700.0,50.6062,50.8379,50.4325,50.484,209700.0
2007-06-12 10:05:00,78.44,78.49,78.05,78.12,142000.0,50.4775,50.5097,50.2266,50.2716,142000.0
2007-06-12 10:10:00,78.11,78.47,78.07,78.4,72200.0,50.2652,50.4968,50.2394,50.4518,72200.0
2007-06-12 10:15:00,78.4,78.45,78.23,78.4,112800.0,50.4518,50.484,50.3424,50.4518,112800.0
2007-06-12 10:20:00,78.43,78.47,78.24,78.25,67700.0,50.4711,50.4968,50.3488,50.3553,67700.0
2007-06-12 10:25:00,78.25,78.4,78.17,78.27,75600.0,50.3553,50.4518,50.3038,50.3681,75600.0
2007-06-12 10:30:00,78.27,78.78,78.22,78.57,177500.0,50.3681,50.6963,50.336,50.5612,177500.0
2007-06-12 10:35:00,78.56,78.83,78.36,78.73,152800.0,50.5548,50.7285,50.4261,50.6642,152800.0
2007-06-12 10:40:00,78.73,78.74,78.48,78.65,112600.0,50.6642,50.6706,50.5033,50.6127,112600.0
2007-06-12 10:45:00,78.65,78.8,78.6,78.73,43100.0,50.6127,50.7092,50.5805,50.6642,43100.0
2007-06-12 10:50:00,78.74,78.88,78.64,78.82,143200.0,50.6706,50.7607,50.6062,50.7221,143200.0
2007-06-12 10:55:00,78.81,79.0,78.75,78.92,65200.0,50.7156,50.8379,50.677,50.7864,65200.0
2007-06-12 11:00:00,78.89,78.91,78.7,78.72,31900.0,50.7671,50.78,50.6449,50.6577,31900.0
2007-06-12 11:05:00,78.72,78.82,78.62,78.82,42000.0,50.6577,50.7221,50.5934,50.7221,42000.0
2007-06-12 11:10:00,78.82,78.84,78.76,78.81,7900.0,50.7221,50.7349,50.6835,50.7156,7900.0
2007-06-12 11:15:00,78.82,78.82,78.74,78.75,14800.0,50.7221,50.7221,50.6706,50.677,14800.0
2007-06-12 11:20:00,78.78,78.81,78.73,78.81,10300.0,50.6963,50.7156,50.6642,50.7156,10300.0
2007-06-12 11:25:00,78.81,78.81,78.57,78.57,17600.0,50.7156,50.7156,50.5612,50.5612,17600.0
2007-06-12 11:30:00,78.57,78.62,78.41,78.45,56500.0,50.5612,50.5934,50.4582,50.484,56500.0
2007-06-12 11:35:00,78.43,78.56,78.42,78.47,11300.0,50.4711,50.5548,50.4647,50.4968,11300.0
2007-06-12 11:40:00,78.47,78.51,78.44,78.51,58200.0,50.4968,50.5226,50.4775,50.5226,58200.0
2007-06-12 11:45:00,78.51,78.6,78.48,78.5,45800.0,50.5226,50.5805,50.5033,50.5161,45800.0
2007-06-12 11:50:00,78.5,78.54,78.48,78.53,25800.0,50.5161,50.5419,50.5033,50.5355,25800.0
2007-06-12 11:55:00,78.53,78.55,78.5,78.54,32900.0,50.5355,50.5483,50.5161,50.5419,32900.0
2007-06-12 12:00:00,78.52,78.54,78.48,78.54,26500.0,50.529,50.5419,50.5033,50.5419,26500.0
2007-06-12 12:05:00,78.53,78.61,78.52,78.61,19400.0,50.5355,50.5869,50.529,50.5869,19400.0
2007-06-12 12:10:00,78.61,78.86,78.61,78.78,36400.0,50.5869,50.7478,50.5869,50.6963,36400.0
2007-06-12 12:15:00,78.81,78.81,78.69,78.76,17700.0,50.7156,50.7156,50.6384,50.6835,17700.0
2007-06-12 12:20:00,78.76,78.76,78.61,78.67,9400.0,50.6835,50.6835,50.5869,50.6255,9400.0
2007-06-12 12:25:00,78.65,78.72,78.65,78.71,6800.0,50.6127,50.6577,50.6127,50.6513,6800.0
2007-06-12 12:30:00,78.7,78.7,78.61,78.62,16100.0,50.6449,50.6449,50.5869,50.5934,16100.0
2007-06-12 12:35:00,78.62,78.7,78.61,78.62,16100.0,50.5934,50.6449,50.5869,50.5934,16100.0
2007-06-12 12:40:00,78.63,78.72,78.5,78.55,58500.0,50.5998,50.6577,50.5161,50.5483,58500.0
2007-06-12 12:45:00,78.55,78.58,78.45,78.46,15700.0,50.5483,50.5676,50.484,50.4904,15700.0
2007-06-12 12:50:00,78.47,78.47,78.44,78.44,39200.0,50.4968,50.4968,50.4775,50.4775,39200.0
2007-06-12 12:55:00,78.41,78.46,78.4,78.43,18600.0,50.4582,50.4904,50.4518,50.4711,18600.0
2007-06-12 13:00:00,78.44,78.45,78.31,78.37,23800.0,50.4775,50.484,50.3939,50.4325,23800.0
2007-06-12 13:05:00,78.36,78.38,78.08,78.12,79400.0,50.4261,50.4389,50.2459,50.2716,79400.0
2007-06-12 13:10:00,78.1,78.18,78.08,78.09,16800.0,50.2587,50.3102,50.2459,50.2523,16800.0
2007-06-12 13:15:00,78.09,78.24,78.07,78.2,33500.0,50.2523,50.3488,50.2394,50.3231,33500.0
2007-06-12 13:20:00,78.21,78.4,78.2,78.35,28000.0,50.3295,50.4518,50.3231,50.4196,28000.0
2007-06-12 13:25:00,78.35,78.43,78.27,78.37,33800.0,50.4196,50.4711,50.3681,50.4325,33800.0
2007-06-12 13:30:00,78.37,78.39,78.27,78.3,15300.0,50.4325,50.4454,50.3681,50.3874,15300.0
2007-06-12 13:35:00,78.3,78.49,78.27,78.49,19800.0,50.3874,50.5097,50.3681,50.5097,19800.0
2007-06-12 13:40:00,78.49,78.6,78.4,78.6,25500.0,50.5097,50.5805,50.4518,50.5805,25500.0
2007-06-12 13:45:00,78.57,78.77,78.51,78.68,71300.0,50.5612,50.6899,50.5226,50.632,71300.0
2007-06-12 13:50:00,78.65,78.71,78.57,78.65,51600.0,50.6127,50.6513,50.5612,50.6127,51600.0
2007-06-12 13:55:00,78.65,78.74,78.64,78.72,57200.0,50.6127,50.6706,50.6062,50.6577,57200.0
2007-06-12 14:00:00,78.72,78.98,78.69,78.98,53900.0,50.6577,50.825,50.6384,50.825,53900.0
2007-06-12 14:05:00,78.98,78.98,78.85,78.87,34400.0,50.825,50.825,50.7414,50.7543,34400.0
2007-06-12 14:10:00,78.87,78.99,78.87,78.93,38200.0,50.7543,50.8315,50.7543,50.7929,38200.0
2007-06-12 14:15:00,78.94,78.95,78.68,78.73,66400.0,50.7993,50.8057,50.632,50.6642,66400.0
2007-06-12 14:20:00,78.73,78.74,78.67,78.72,25300.0,50.6642,50.6706,50.6255,50.6577,25300.0
2007-06-12 14:25:00,78.72,78.84,78.7,78.84,18200.0,50.6577,50.7349,50.6449,50.7349,18200.0
2007-06-12 14:30:00,78.81,78.83,78.73,78.81,50500.0,50.7156,50.7285,50.6642,50.7156,50500.0
2007-06-12 14:35:00,78.8,78.82,78.68,78.72,38400.0,50.7092,50.7221,50.632,50.6577,38400.0
2007-06-12 14:40:00,78.7,78.74,78.61,78.65,41500.0,50.6449,50.6706,50.5869,50.6127,41500.0
2007-06-12 14:45:00,78.65,78.72,78.57,78.65,51600.0,50.6127,50.6577,50.5612,50.6127,51600.0
2007-06-12 14:50:00,78.66,78.78,78.6,78.78,32300.0,50.6191,50.6963,50.5805,50.6963,32300.0
2007-06-12 14:55:00,78.78,78.78,78.68,78.71,22100.0,50.6963,50.6963,50.632,50.6513,22100.0
2007-06-12 15:00:00,78.7,78.85,78.64,78.66,44500.0,50.6449,50.7414,50.6062,50.6191,44500.0
2007-06-12 15:05:00,78.66,78.7,78.6,78.62,69900.0,50.6191,50.6449,50.5805,50.5934,69900.0
2007-06-12 15:10:00,78.6,78.74,78.49,78.7,104200.0,50.5805,50.6706,50.5097,50.6449,104200.0
2007-06-12 15:15:00,78.71,78.79,78.62,78.74,69300.0,50.6513,50.7028,50.5934,50.6706,69300.0
2007-06-12 15:20:00,78.73,78.75,78.55,78.57,33000.0,50.6642,50.677,50.5483,50.5612,33000.0
2007-06-12 15:25:00,78.55,78.7,78.54,78.61,28200.0,50.5483,50.6449,50.5419,50.5869,28200.0
2007-06-12 15:30:00,78.59,78.7,78.56,78.67,31200.0,50.5741,50.6449,50.5548,50.6255,31200.0
2007-06-12 15:35:00,78.65,78.7,78.5,78.5,35000.0,50.6127,50.6449,50.5161,50.5161,35000.0
2007-06-12 15:40:00,78.51,78.51,78.4,78.41,16900.0,50.5226,50.5226,50.4518,50.4582,16900.0
2007-06-12 15:45:00,78.42,78.59,78.31,78.35,58700.0,50.4647,50.5741,50.3939,50.4196,58700.0
2007-06-12 15:50:00,78.35,78.52,78.35,78.46,54100.0,50.4196,50.529,50.4196,50.4904,54100.0
2007-06-12 15:55:00,78.44,78.45,78.27,78.27,62100.0,50.4775,50.484,50.3681,50.3681,62100.0
2007-06-13 09:30:00,79.4,79.4,78.78,78.79,44000.0,51.0953,51.0953,50.6963,50.7028,44000.0
2007-06-13 09:35:00,78.83,78.91,78.5,78.51,30000.0,50.7285,50.78,50.5161,50.5226,30000.0
2007-06-13 09:40:00,78.51,78.56,78.38,78.49,40600.0,50.5226,50.5548,50.4389,50.5097,40600.0
2007-06-13 09:45:00,78.48,78.55,78.32,78.55,37000.0,50.5033,50.5483,50.4003,50.5483,37000.0
2007-06-13 09:50:00,78.54,78.58,78.43,78.58,22300.0,50.5419,50.5676,50.4711,50.5676,22300.0
2007-06-13 09:55:00,78.57,78.58,78.44,78.44,11600.0,50.5612,50.5676,50.4775,50.4775,11600.0
2007-06-13 10:00:00,78.44,78.51,78.2,78.39,48900.0,50.4775,50.5226,50.3231,50.4454,48900.0
2007-06-13 10:05:00,78.39,78.42,78.12,78.14,30800.0,50.4454,50.4647,50.2716,50.2845,30800.0
2007-06-13 10:10:00,78.12,78.16,77.91,77.96,61800.0,50.2716,50.2974,50.1365,50.1687,61800.0
2007-06-13 10:15:00,77.95,78.23,77.95,78.23,28500.0,50.1622,50.3424,50.1622,50.3424,28500.0
2007-06-13 10:20:00,78.21,78.28,78.2,78.25,67800.0,50.3295,50.3746,50.3231,50.3553,67800.0
2007-06-13 10:25:00,78.24,78.24,78.03,78.11,29400.0,50.3488,50.3488,50.2137,50.2652,29400.0
2007-06-13 10:30:00,78.11,78.13,77.99,78.05,56400.0,50.2652,50.278,50.188,50.2266,56400.0
2007-06-13 10:35:00,78.04,78.08,77.94,77.95,39500.0,50.2201,50.2459,50.1558,50.1622,39500.0
2007-06-13 10:40:00,77.95,78.05,77.93,77.93,39500.0,50.1622,50.2266,50.1493,50.1493,39500.0
2007-06-13 10:45:00,77.92,78.0,77.78,77.83,63900.0,50.1429,50.1944,50.0528,50.085,63900.0
2007-06-13 10:50:00,77.8,77.86,77.49,77.59,76100.0,50.0657,50.1043,49.8662,49.9305,76100.0
2007-06-13 10:55:00,77.6,77.75,77.58,77.66,32500.0,49.937,50.0335,49.9241,49.9756,32500.0
2007-06-13 11:00:00,77.66,77.67,77.55,77.57,32000.0,49.9756,49.982,49.9048,49.9177,32000.0
2007-06-13 11:05:00,77.61,77.61,77.55,77.58,28400.0,49.9434,49.9434,49.9048,49.9241,28400.0
2007-06-13 11:10:00,77.56,77.58,77.42,77.43,41400.0,49.9112,49.9241,49.8212,49.8276,41400.0
2007-06-13 11:15:00,77.44,77.51,77.41,77.47,52200.0,49.834,49.8791,49.8147,49.8533,52200.0
2007-06-13 11:20:00,77.47,77.47,77.22,77.36,77500.0,49.8533,49.8533,49.6924,49.7825,77500.0
2007-06-13 11:25:00,77.36,77.54,77.34,77.41,32400.0,49.7825,49.8984,49.7697,49.8147,32400.0
2007-06-13 11:30:00,77.39,77.66,77.37,77.59,17800.0,49.8018,49.9756,49.789,49.9305,17800.0
2007-06-13 11:35:00,77.59,77.62,77.51,77.6,34300.0,49.9305,49.9499,49.8791,49.937,34300.0
2007-06-13 11:40:00,77.61,77.69,77.49,77.64,41100.0,49.9434,49.9949,49.8662,49.9627,41100.0
2007-06-13 11:45:00,77.63,77.64,77.52,77.58,31600.0,49.9563,49.9627,49.8855,49.9241,31600.0
2007-06-13 11:50:00,77.58,77.61,77.46,77.58,44900.0,49.9241,49.9434,49.8469,49.9241,44900.0
2007-06-13 11:55:00,77.58,77.58,77.47,77.49,16900.0,49.9241,49.9241,49.8533,49.8662,16900.0
2007-06-13 12:00:00,77.49,77.58,77.47,77.58,27500.0,49.8662,49.9241,49.8533,49.9241,27500.0
2007-06-13 12:05:00,77.54,77.62,77.47,77.52,38900.0,49.8984,49.9499,49.8533,49.8855,38900.0
2007-06-13 12:10:00,77.54,77.61,77.5,77.5,17700.0,49.8984,49.9434,49.8726,49.8726,17700.0
2007-06-13 12:15:00,77.51,77.51,77.36,77.41,38100.0,49.8791,49.8791,49.7825,49.8147,38100.0
2007-06-13 12:20:00,77.41,77.53,77.39,77.48,19900.0,49.8147,49.8919,49.8018,49.8598,19900.0
2007-06-13 12:25:00,77.48,77.49,77.4,77.44,27500.0,49.8598,49.8662,49.8083,49.834,27500.0
2007-06-13 12:30:00,77.45,77.45,77.15,77.2,85800.0,49.8405,49.8405,49.6474,49.6796,85800.0
2007-06-13 12:35:00,77.18,77.25,77.1,77.11,28000.0,49.6667,49.7118,49.6152,49.6217,28000.0
2007-06-13 12:40:00,77.1,77.12,77.05,77.05,41700.0,49.6152,49.6281,49.583,49.583,41700.0
2007-06-13 12:45:00,77.05,77.06,76.97,77.02,110000.0,49.583,49.5895,49.5316,49.5637,110000.0
2007-06-13 12:50:00,77.02,77.18,76.95,77.01,207700.0,49.5637,49.6667,49.5187,49.5573,207700.0
2007-06-13 12:55:00,77.0,77.0,76.85,76.86,59600.0,49.5509,49.5509,49.4543,49.4608,59600.0
2007-06-13 13:00:00,76.86,76.95,76.8,76.92,70600.0,49.4608,49.5187,49.4222,49.4994,70600.0
2007-06-13 13:05:00,76.9,76.9,76.76,76.78,43300.0,49.4865,49.4865,49.3964,49.4093,43300.0
2007-06-13 13:10:00,76.79,76.79,76.62,76.63,116500.0,49.4157,49.4157,49.3063,49.3128,116500.0
2007-06-13 13:15:00,76.6,76.73,76.52,76.61,97900.0,49.2935,49.3771,49.242,49.2999,97900.0
2007-06-13 13:20:00,76.6,76.9,76.44,76.84,84300.0,49.2935,49.4865,49.1905,49.4479,84300.0
2007-06-13 13:25:00,76.83,76.83,76.62,76.65,54300.0,49.4415,49.4415,49.3063,49.3256,54300.0
2007-06-13 13:30:00,76.62,76.74,76.5,76.71,47100.0,49.3063,49.3836,49.2291,49.3643,47100.0
2007-06-13 13:35:00,76.7,77.08,76.65,77.0,81700.0,49.3578,49.6024,49.3256,49.5509,81700.0
2007-06-13 13:40:00,76.99,77.08,76.86,76.88,58800.0,49.5444,49.6024,49.4608,49.4737,58800.0
2007-06-13 13:45:00,76.87,76.9,76.85,76.86,42000.0,49.4672,49.4865,49.4543,49.4608,42000.0
2007-06-13 13:50:00,76.85,76.94,76.75,76.75,42700.0,49.4543,49.5123,49.39,49.39,42700.0
2007-06-13 13:55:00,76.75,76.99,76.74,76.91,28000.0,49.39,49.5444,49.3836,49.493,28000.0
2007-06-13 14:00:00,76.86,77.2,76.85,77.12,63300.0,49.4608,49.6796,49.4543,49.6281,63300.0
2007-06-13 14:05:00,77.13,77.32,77.05,77.07,110900.0,49.6345,49.7568,49.583,49.5959,110900.0
2007-06-13 14:10:00,77.06,77.23,77.04,77.2,60400.0,49.5895,49.6989,49.5766,49.6796,60400.0
2007-06-13 14:15:00,77.2,77.27,76.92,77.13,70300.0,49.6796,49.7246,49.4994,49.6345,70300.0
2007-06-13 14:20:00,77.12,77.25,77.06,77.11,34400.0,49.6281,49.7118,49.5895,49.6217,34400.0
2007-06-13 14:25:00,77.11,77.11,76.78,76.83,47100.0,49.6217,49.6217,49.4093,49.4415,47100.0
2007-06-13 14:30:00,76.81,77.01,76.75,77.01,34000.0,49.4286,49.5573,49.39,49.5573,34000.0
2007-06-13 14:35:00,76.98,77.05,76.87,76.9,20000.0,49.538,49.583,49.4672,49.4865,20000.0
2007-06-13 14:40:00,76.88,77.02,76.87,76.98,24000.0,49.4737,49.5637,49.4672,49.538,24000.0
2007-06-13 14:45:00,76.98,77.05,76.8,76.82,48000.0,49.538,49.583,49.4222,49.435,48000.0
2007-06-13 14:50:00,76.83,76.95,76.8,76.88,26900.0,49.4415,49.5187,49.4222,49.4737,26900.0
2007-06-13 14:55:00,76.88,77.05,76.86,77.0,64200.0,49.4737,49.583,49.4608,49.5509,64200.0
2007-06-13 15:00:00,77.0,77.05,76.93,76.99,39200.0,49.5509,49.583,49.5058,49.5444,39200.0
2007-06-13 15:05:00,77.0,77.15,76.99,77.12,31100.0,49.5509,49.6474,49.5444,49.6281,31100.0
2007-06-13 15:10:00,77.1,77.16,77.01,77.14,47500.0,49.6152,49.6538,49.5573,49.641,47500.0
2007-06-13 15:15:00,77.13,77.28,77.11,77.11,50200.0,49.6345,49.7311,49.6217,49.6217,50200.0
2007-06-13 15:20:00,77.08,77.42,77.04,77.26,110800.0,49.6024,49.8212,49.5766,49.7182,110800.0
2007-06-13 15:25:00,77.27,77.42,77.22,77.41,62900.0,49.7246,49.8212,49.6924,49.8147,62900.0
2007-06-13 15:30:00,77.41,77.41,77.15,77.19,50300.0,49.8147,49.8147,49.6474,49.6731,50300.0
2007-06-13 15:35:00,77.2,77.38,77.19,77.31,55200.0,49.6796,49.7954,49.6731,49.7504,55200.0
2007-06-13 15:40:00,77.29,77.4,77.25,77.32,75900.0,49.7375,49.8083,49.7118,49.7568,75900.0
2007-06-13 15:45:00,77.32,77.5,77.3,77.48,82800.0,49.7568,49.8726,49.7439,49.8598,82800.0
2007-06-13 15:50:00,77.48,77.5,77.39,77.46,101400.0,49.8598,49.8726,49.8018,49.8469,101400.0
2007-06-13 15:55:00,77.46,77.52,77.42,77.42,167600.0,49.8469,49.8855,49.8212,49.8212,167600.0
2007-06-14 09:30:00,77.78,77.78,76.91,77.14,68000.0,50.0528,50.0528,49.493,49.641,68000.0
2007-06-14 09:35:00,77.13,77.34,76.94,77.0,66200.0,49.6345,49.7697,49.5123,49.5509,66200.0
2007-06-14 09:40:00,77.0,77.06,76.95,76.95,101600.0,49.5509,49.5895,49.5187,49.5187,101600.0
2007-06-14 09:45:00,76.95,77.1,76.95,77.06,66300.0,49.5187,49.6152,49.5187,49.5895,66300.0
2007-06-14 09:50:00,77.09,77.11,76.95,77.01,53300.0,49.6088,49.6217,49.5187,49.5573,53300.0
2007-06-14 09:55:00,77.0,77.25,76.99,77.06,53700.0,49.5509,49.7118,49.5444,49.5895,53700.0
2007-06-14 10:00:00,77.08,77.14,76.96,76.99,67700.0,49.6024,49.641,49.5251,49.5444,67700.0
2007-06-14 10:05:00,76.99,77.0,76.76,76.9,46100.0,49.5444,49.5509,49.3964,49.4865,46100.0
2007-06-14 10:10:00,76.91,76.97,76.89,76.94,25400.0,49.493,49.5316,49.4801,49.5123,25400.0
2007-06-14 10:15:00,76.94,77.0,76.88,76.99,29500.0,49.5123,49.5509,49.4737,49.5444,29500.0
2007-06-14 10:20:00,76.99,76.99,76.88,76.91,43300.0,49.5444,49.5444,49.4737,49.493,43300.0
2007-06-14 10:25:00,76.9,76.94,76.8,76.85,33500.0,49.4865,49.5123,49.4222,49.4543,33500.0
2007-06-14 10:30:00,76.84,77.23,76.84,77.03,72900.0,49.4479,49.6989,49.4479,49.5702,72900.0
2007-06-14 10:35:00,77.04,77.2,77.04,77.15,42600.0,49.5766,49.6796,49.5766,49.6474,42600.0
2007-06-14 10:40:00,77.13,77.48,77.13,77.26,46000.0,49.6345,49.8598,49.6345,49.7182,46000.0
2007-06-14 10:45:00,77.22,77.28,77.13,77.19,26400.0,49.6924,49.7311,49.6345,49.6731,26400.0
2007-06-14 10:50:00,77.2,77.23,77.06,77.13,31000.0,49.6796,49.6989,49.5895,49.6345,31000.0
2007-06-14 10:55:00,77.14,77.2,77.06,77.14,26100.0,49.641,49.6796,49.5895,49.641,26100.0
2007-06-14 11:00:00,77.14,77.25,77.1,77.14,29300.0,49.641,49.7118,49.6152,49.641,29300.0
2007-06-14 11:05:00,77.14,77.49,77.13,77.26,44800.0,49.641,49.8662,49.6345,49.7182,44800.0
2007-06-14 11:10:00,77.25,77.28,77.11,77.18,25100.0,49.7118,49.7311,49.6217,49.6667,25100.0
2007-06-14 11:15:00,77.16,77.27,77.16,77.2,26400.0,49.6538,49.7246,49.6538,49.6796,26400.0
2007-06-14 11:20:00,77.18,77.3,77.11,77.11,45100.0,49.6667,49.7439,49.6217,49.6217,45100.0
2007-06-14 11:25:00,77.11,77.13,77.01,77.06,46500.0,49.6217,49.6345,49.5573,49.5895,46500.0
2007-06-14 11:30:00,77.04,77.16,77.03,77.03,38000.0,49.5766,49.6538,49.5702,49.5702,38000.0
2007-06-14 11:35:00,77.05,77.06,76.9,76.93,17600.0,49.583,49.5895,49.4865,49.5058,17600.0
2007-06-14 11:40:00,76.93,77.18,76.9,77.13,27900.0,49.5058,49.6667,49.4865,49.6345,27900.0
2007-06-14 11:45:00,77.15,77.2,76.9,76.91,27400.0,49.6474,49.6796,49.4865,49.493,27400.0
2007-06-14 11:50:00,76.87,76.91,76.85,76.91,18400.0,49.4672,49.493,49.4543,49.493,18400.0
2007-06-14 11:55:00,76.91,76.91,76.81,76.85,11000.0,49.493,49.493,49.4286,49.4543,11000.0
2007-06-14 12:00:00,76.84,76.93,76.81,76.85,14300.0,49.4479,49.5058,49.4286,49.4543,14300.0
2007-06-14 12:05:00,76.85,76.98,76.8,76.8,14000.0,49.4543,49.538,49.4222,49.4222,14000.0
2007-06-14 12:10:00,76.81,76.89,76.78,76.82,15000.0,49.4286,49.4801,49.4093,49.435,15000.0
2007-06-14 12:15:00,76.82,76.84,76.75,76.77,30500.0,49.435,49.4479,49.39,49.4029,30500.0
2007-06-14 12:20:00,76.78,76.94,76.76,76.77,20000.0,49.4093,49.5123,49.3964,49.4029,20000.0
2007-06-14 12:25:00,76.76,76.8,76.75,76.8,19700.0,49.3964,49.4222,49.39,49.4222,19700.0
2007-06-14 12:30:00,76.76,76.8,76.75,76.8,20100.0,49.3964,49.4222,49.39,49.4222,20100.0
2007-06-14 12:35:00,76.79,76.8,76.75,76.79,16100.0,49.4157,49.4222,49.39,49.4157,16100.0
2007-06-14 12:40:00,76.79,76.79,76.75,76.76,51300.0,49.4157,49.4157,49.39,49.3964,51300.0
2007-06-14 12:45:00,76.75,76.76,76.63,76.7,31400.0,49.39,49.3964,49.3128,49.3578,31400.0
2007-06-14 12:50:00,76.68,76.68,76.62,76.64,17300.0,49.3449,49.3449,49.3063,49.3192,17300.0
2007-06-14 12:55:00,76.63,76.65,76.6,76.6,17500.0,49.3128,49.3256,49.2935,49.2935,17500.0
2007-06-14 13:00:00,76.61,76.62,76.6,76.61,12400.0,49.2999,49.3063,49.2935,49.2999,12400.0
2007-06-14 13:05:00,76.61,76.79,76.61,76.65,17000.0,49.2999,49.4157,49.2999,49.3256,17000.0
2007-06-14 13:10:00,76.66,76.83,76.65,76.8,51400.0,49.3321,49.4415,49.3256,49.4222,51400.0
2007-06-14 13:15:00,76.8,76.9,76.72,76.87,24100.0,49.4222,49.4865,49.3707,49.4672,24100.0
2007-06-14 13:20:00,76.88,76.88,76.72,76.74,12400.0,49.4737,49.4737,49.3707,49.3836,12400.0
2007-06-14 13:25:00,76.73,76.79,76.71,76.78,13200.0,49.3771,49.4157,49.3643,49.4093,13200.0
2007-06-14 13:30:00,76.78,76.9,76.73,76.87,27700.0,49.4093,49.4865,49.3771,49.4672,27700.0
2007-06-14 13:35:00,76.9,76.9,76.73,76.74,12900.0,49.4865,49.4865,49.3771,49.3836,12900.0
2007-06-14 13:40:00,76.75,76.78,76.73,76.76,10200.0,49.39,49.4093,49.3771,49.3964,10200.0
2007-06-14 13:45:00,76.76,76.87,76.76,76.86,15100.0,49.3964,49.4672,49.3964,49.4608,15100.0
2007-06-14 13:50:00,76.86,76.86,76.74,76.76,21000.0,49.4608,49.4608,49.3836,49.3964,21000.0
2007-06-14 13:55:00,76.76,76.76,76.68,76.7,16600.0,49.3964,49.3964,49.3449,49.3578,16600.0
2007-06-14 14:00:00,76.69,76.8,76.65,76.75,28000.0,49.3514,49.4222,49.3256,49.39,28000.0
2007-06-14 14:05:00,76.75,76.83,76.71,76.77,18000.0,49.39,49.4415,49.3643,49.4029,18000.0
2007-06-14 14:10:00,76.77,76.87,76.77,76.84,29900.0,49.4029,49.4672,49.4029,49.4479,29900.0
2007-06-14 14:15:00,76.81,76.95,76.8,76.95,20700.0,49.4286,49.5187,49.4222,49.5187,20700.0
2007-06-14 14:20:00,76.93,76.98,76.9,76.93,18600.0,49.5058,49.538,49.4865,49.5058,18600.0
2007-06-14 14:25:00,76.94,76.98,76.89,76.95,23300.0,49.5123,49.538,49.4801,49.5187,23300.0
2007-06-14 14:30:00,76.96,77.1,76.84,76.92,53900.0,49.5251,49.6152,49.4479,49.4994,53900.0
2007-06-14 14:35:00,76.9,76.95,76.83,76.95,52800.0,49.4865,49.5187,49.4415,49.5187,52800.0
2007-06-14 14:40:00,76.95,76.99,76.88,76.93,21300.0,49.5187,49.5444,49.4737,49.5058,21300.0
2007-06-14 14:45:00,76.88,76.94,76.84,76.88,25900.0,49.4737,49.5123,49.4479,49.4737,25900.0
2007-06-14 14:50:00,76.88,76.91,76.73,76.8,30800.0,49.4737,49.493,49.3771,49.4222,30800.0
2007-06-14 14:55:00,76.8,76.81,76.76,76.78,65200.0,49.4222,49.4286,49.3964,49.4093,65200.0
2007-06-14 15:00:00,76.78,76.79,76.7,76.7,11100.0,49.4093,49.4157,49.3578,49.3578,11100.0
2007-06-14 15:05:00,76.71,76.81,76.7,76.79,26100.0,49.3643,49.4286,49.3578,49.4157,26100.0
2007-06-14 15:10:00,76.79,76.84,76.71,76.78,20900.0,49.4157,49.4479,49.3643,49.4093,20900.0
2007-06-14 15:15:00,76.75,76.81,76.67,76.73,21100.0,49.39,49.4286,49.3385,49.3771,21100.0
2007-06-14 15:20:00,76.72,76.86,76.72,76.74,22200.0,49.3707,49.4608,49.3707,49.3836,22200.0
2007-06-14 15:25:00,76.75,76.75,76.65,76.67,22500.0,49.39,49.39,49.3256,49.3385,22500.0
2007-06-14 15:30:00,76.67,76.83,76.65,76.75,34100.0,49.3385,49.4415,49.3256,49.39,34100.0
2007-06-14 15:35:00,76.74,76.8,76.68,76.75,34800.0,49.3836,49.4222,49.3449,49.39,34800.0
2007-06-14 15:40:00,76.76,76.8,76.68,76.79,33900.0,49.3964,49.4222,49.3449,49.4157,33900.0
2007-06-14 15:45:00,76.77,76.83,76.71,76.75,43700.0,49.4029,49.4415,49.3643,49.39,43700.0
2007-06-14 15:50:00,76.75,76.79,76.64,76.64,40700.0,49.39,49.4157,49.3192,49.3192,40700.0
2007-06-14 15:55:00,76.64,76.66,76.55,76.62,81600.0,49.3192,49.3321,49.2613,49.3063,81600.0
2007-06-15 09:30:00,78.81,79.1,78.0,78.35,154400.0,50.7156,50.9023,50.1944,50.4196,154400.0
2007-06-15 09:35:00,78.36,78.36,77.8,77.96,100200.0,50.4261,50.4261,50.0657,50.1687,100200.0
2007-06-15 09:40:00,77.96,78.61,77.86,78.49,181000.0,50.1687,50.5869,50.1043,50.5097,181000.0
2007-06-15 09:45:00,78.46,78.5,77.51,77.71,139500.0,50.4904,50.5161,49.8791,50.0078,139500.0
2007-06-15 09:50:00,77.75,78.11,77.63,77.92,66200.0,50.0335,50.2652,49.9563,50.1429,66200.0
2007-06-15 09:55:00,77.92,78.04,77.8,77.93,63700.0,50.1429,50.2201,50.0657,50.1493,63700.0
2007-06-15 10:00:00,77.92,78.08,77.54,78.04,62300.0,50.1429,50.2459,49.8984,50.2201,62300.0
2007-06-15 10:05:00,78.04,78.06,77.8,78.0,37900.0,50.2201,50.233,50.0657,50.1944,37900.0
2007-06-15 10:10:00,78.0,78.03,77.79,77.84,77000.0,50.1944,50.2137,50.0593,50.0914,77000.0
2007-06-15 10:15:00,77.89,78.09,77.87,77.97,56300.0,50.1236,50.2523,50.1107,50.1751,56300.0
2007-06-15 10:20:00,77.98,78.17,77.86,78.01,34900.0,50.1815,50.3038,50.1043,50.2008,34900.0
2007-06-15 10:25:00,78.0,78.05,77.93,77.99,27200.0,50.1944,50.2266,50.1493,50.188,27200.0
2007-06-15 10:30:00,77.99,78.16,77.73,77.88,71600.0,50.188,50.2974,50.0206,50.1172,71600.0
2007-06-15 10:35:00,77.9,78.0,77.83,77.9,29700.0,50.13,50.1944,50.085,50.13,29700.0
2007-06-15 10:40:00,77.9,77.95,77.67,77.83,31100.0,50.13,50.1622,49.982,50.085,31100.0
2007-06-15 10:45:00,77.82,78.08,77.82,77.94,102000.0,50.0786,50.2459,50.0786,50.1558,102000.0
2007-06-15 10:50:00,77.92,78.02,77.88,77.89,17500.0,50.1429,50.2073,50.1172,50.1236,17500.0
2007-06-15 10:55:00,77.89,78.0,77.88,77.96,17600.0,50.1236,50.1944,50.1172,50.1687,17600.0
2007-06-15 11:00:00,77.97,78.05,77.95,77.98,37700.0,50.1751,50.2266,50.1622,50.1815,37700.0
2007-06-15 11:05:00,77.98,77.98,77.83,77.86,33200.0,50.1815,50.1815,50.085,50.1043,33200.0
2007-06-15 11:10:00,77.85,77.91,77.85,77.89,34700.0,50.0979,50.1365,50.0979,50.1236,34700.0
2007-06-15 11:15:00,77.89,78.0,77.88,77.94,31200.0,50.1236,50.1944,50.1172,50.1558,31200.0
2007-06-15 11:20:00,77.95,77.96,77.87,77.87,26200.0,50.1622,50.1687,50.1107,50.1107,26200.0
2007-06-15 11:25:00,77.84,77.88,77.82,77.85,11900.0,50.0914,50.1172,50.0786,50.0979,11900.0
2007-06-15 11:30:00,77.87,77.9,77.79,77.86,26400.0,50.1107,50.13,50.0593,50.1043,26400.0
2007-06-15 11:35:00,77.87,77.87,77.81,77.84,13200.0,50.1107,50.1107,50.0721,50.0914,13200.0
2007-06-15 11:40:00,77.83,77.87,77.79,77.83,16400.0,50.085,50.1107,50.0593,50.085,16400.0
2007-06-15 11:45:00,77.82,77.9,77.8,77.9,31100.0,50.0786,50.13,50.0657,50.13,31100.0
2007-06-15 11:50:00,77.88,77.88,77.63,77.7,42000.0,50.1172,50.1172,49.9563,50.0013,42000.0
2007-06-15 11:55:00,77.65,77.67,77.27,77.35,47200.0,49.9692,49.982,49.7246,49.7761,47200.0
2007-06-15 12:00:00,77.34,77.55,77.27,77.48,61300.0,49.7697,49.9048,49.7246,49.8598,61300.0
2007-06-15 12:05:00,77.47,77.66,77.36,77.65,39300.0,49.8533,49.9756,49.7825,49.9692,39300.0
2007-06-15 12:10:00,77.61,77.61,77.45,77.52,24100.0,49.9434,49.9434,49.8405,49.8855,24100.0
2007-06-15 12:15:00,77.54,77.55,77.5,77.53,13700.0,49.8984,49.9048,49.8726,49.8919,13700.0
2007-06-15 12:20:00,77.52,77.53,77.48,77.49,15800.0,49.8855,49.8919,49.8598,49.8662,15800.0
2007-06-15 12:25:00,77.5,77.51,77.4,77.44,36900.0,49.8726,49.8791,49.8083,49.834,36900.0
2007-06-15 12:30:00,77.43,77.53,77.41,77.45,23300.0,49.8276,49.8919,49.8147,49.8405,23300.0
2007-06-15 12:35:00,77.47,77.5,77.47,77.49,14900.0,49.8533,49.8726,49.8533,49.8662,14900.0
2007-06-15 12:40:00,77.48,77.48,77.38,77.38,15100.0,49.8598,49.8598,49.7954,49.7954,15100.0
2007-06-15 12:45:00,77.36,77.37,77.2,77.21,22400.0,49.7825,49.789,49.6796,49.686,22400.0
2007-06-15 12:50:00,77.21,77.21,77.08,77.12,31900.0,49.686,49.686,49.6024,49.6281,31900.0
2007-06-15 12:55:00,77.12,77.12,77.0,77.01,30800.0,49.6281,49.6281,49.5509,49.5573,30800.0
2007-06-15 13:00:00,77.03,77.19,77.0,77.15,24700.0,49.5702,49.6731,49.5509,49.6474,24700.0
2007-06-15 13:05:00,77.15,77.2,77.12,77.13,18300.0,49.6474,49.6796,49.6281,49.6345,18300.0
2007-06-15 13:10:00,77.12,77.17,77.1,77.15,24100.0,49.6281,49.6603,49.6152,49.6474,24100.0
2007-06-15 13:15:00,77.14,77.14,77.05,77.08,16100.0,49.641,49.641,49.583,49.6024,16100.0
2007-06-15 13:20:00,77.08,77.14,77.0,77.0,27500.0,49.6024,49.641,49.5509,49.5509,27500.0
2007-06-15 13:25:00,77.01,77.1,77.01,77.08,27400.0,49.5573,49.6152,49.5573,49.6024,27400.0
2007-06-15 13:30:00,77.08,77.08,77.04,77.06,10600.0,49.6024,49.6024,49.5766,49.5895,10600.0
2007-06-15 13:35:00,77.06,77.1,77.04,77.09,25800.0,49.5895,49.6152,49.5766,49.6088,25800.0
2007-06-15 13:40:00,77.09,77.09,77.04,77.04,13300.0,49.6088,49.6088,49.5766,49.5766,13300.0
2007-06-15 13:45:00,77.05,77.09,77.0,77.01,37700.0,49.583,49.6088,49.5509,49.5573,37700.0
2007-06-15 13:50:00,77.01,77.09,77.0,77.01,30400.0,49.5573,49.6088,49.5509,49.5573,30400.0
2007-06-15 13:55:00,77.02,77.05,77.0,77.02,19500.0,49.5637,49.583,49.5509,49.5637,19500.0
2007-06-15 14:00:00,77.03,77.03,77.0,77.01,53700.0,49.5702,49.5702,49.5509,49.5573,53700.0
2007-06-15 14:05:00,77.01,77.08,77.0,77.02,57500.0,49.5573,49.6024,49.5509,49.5637,57500.0
2007-06-15 14:10:00,77.01,77.27,76.98,77.23,40300.0,49.5573,49.7246,49.538,49.6989,40300.0
2007-06-15 14:15:00,77.2,77.23,77.16,77.16,12500.0,49.6796,49.6989,49.6538,49.6538,12500.0
2007-06-15 14:20:00,77.17,77.2,77.09,77.13,21100.0,49.6603,49.6796,49.6088,49.6345,21100.0
2007-06-15 14:25:00,77.15,77.15,77.12,77.12,3800.0,49.6474,49.6474,49.6281,49.6281,3800.0
2007-06-15 14:30:00,77.13,77.28,77.12,77.22,27600.0,49.6345,49.7311,49.6281,49.6924,27600.0
2007-06-15 14:35:00,77.23,77.23,77.13,77.13,21200.0,49.6989,49.6989,49.6345,49.6345,21200.0
2007-06-15 14:40:00,77.13,77.14,77.06,77.07,29200.0,49.6345,49.641,49.5895,49.5959,29200.0
2007-06-15 14:45:00,77.07,77.11,77.04,77.1,20800.0,49.5959,49.6217,49.5766,49.6152,20800.0
2007-06-15 14:50:00,77.07,77.16,77.03,77.11,22800.0,49.5959,49.6538,49.5702,49.6217,22800.0
2007-06-15 14:55:00,77.12,77.13,77.07,77.08,19400.0,49.6281,49.6345,49.5959,49.6024,19400.0
2007-06-15 15:00:00,77.1,77.11,77.02,77.05,12300.0,49.6152,49.6217,49.5637,49.583,12300.0
2007-06-15 15:05:00,77.06,77.1,77.01,77.04,28500.0,49.5895,49.6152,49.5573,49.5766,28500.0
2007-06-15 15:10:00,77.05,77.25,77.05,77.2,17900.0,49.583,49.7118,49.583,49.6796,17900.0
2007-06-15 15:15:00,77.21,77.27,77.09,77.12,18100.0,49.686,49.7246,49.6088,49.6281,18100.0
2007-06-15 15:20:00,77.13,77.14,77.02,77.09,32800.0,49.6345,49.641,49.5637,49.6088,32800.0
2007-06-15 15:25:00,77.1,77.1,76.92,76.94,35600.0,49.6152,49.6152,49.4994,49.5123,35600.0
2007-06-15 15:30:00,76.93,76.97,76.83,76.94,53900.0,49.5058,49.5316,49.4415,49.5123,53900.0
2007-06-15 15:35:00,76.94,76.95,76.89,76.89,28500.0,49.5123,49.5187,49.4801,49.4801,28500.0
2007-06-15 15:40:00,76.9,76.92,76.85,76.9,35500.0,49.4865,49.4994,49.4543,49.4865,35500.0
2007-06-15 15:45:00,76.9,76.96,76.88,76.93,23000.0,49.4865,49.5251,49.4737,49.5058,23000.0
2007-06-15 15:50:00,76.92,76.97,76.82,76.82,50600.0,49.4994,49.5316,49.435,49.435,50600.0
2007-06-15 15:55:00,76.83,76.88,76.74,76.81,69000.0,49.4415,49.4737,49.3836,49.4286,69000.0
2007-06-18 09:30:00,77.05,77.4,77.01,77.22,41800.0,49.583,49.8083,49.5573,49.6924,41800.0
2007-06-18 09:35:00,77.15,77.23,76.97,76.97,26400.0,49.6474,49.6989,49.5316,49.5316,26400.0
2007-06-18 09:40:00,76.98,77.09,76.95,77.06,39400.0,49.538,49.6088,49.5187,49.5895,39400.0
2007-06-18 09:45:00,77.02,77.1,76.97,76.97,48500.0,49.5637,49.6152,49.5316,49.5316,48500.0
2007-06-18 09:50:00,76.98,77.03,76.95,77.0,108800.0,49.538,49.5702,49.5187,49.5509,108800.0
2007-06-18 09:55:00,76.98,77.02,76.95,76.96,46200.0,49.538,49.5637,49.5187,49.5251,46200.0
2007-06-18 10:00:00,76.96,76.99,76.81,76.88,63400.0,49.5251,49.5444,49.4286,49.4737,63400.0
2007-06-18 10:05:00,76.87,76.99,76.83,76.93,33100.0,49.4672,49.5444,49.4415,49.5058,33100.0
2007-06-18 10:10:00,76.93,77.05,76.89,77.05,19200.0,49.5058,49.583,49.4801,49.583,19200.0
2007-06-18 10:15:00,77.04,77.04,76.87,76.91,45000.0,49.5766,49.5766,49.4672,49.493,45000.0
2007-06-18 10:20:00,76.91,76.99,76.8,76.97,76300.0,49.493,49.5444,49.4222,49.5316,76300.0
2007-06-18 10:25:00,76.97,76.97,76.89,76.89,15200.0,49.5316,49.5316,49.4801,49.4801,15200.0
2007-06-18 10:30:00,76.91,76.93,76.8,76.81,37200.0,49.493,49.5058,49.4222,49.4286,37200.0
2007-06-18 10:35:00,76.81,76.81,76.59,76.61,61600.0,49.4286,49.4286,49.287,49.2999,61600.0
2007-06-18 10:40:00,76.61,76.66,76.53,76.55,31600.0,49.2999,49.3321,49.2484,49.2613,31600.0
2007-06-18 10:45:00,76.52,76.66,76.5,76.52,39200.0,49.242,49.3321,49.2291,49.242,39200.0
2007-06-18 10:50:00,76.51,76.55,76.5,76.51,23600.0,49.2355,49.2613,49.2291,49.2355,23600.0
2007-06-18 10:55:00,76.51,76.52,76.43,76.5,45700.0,49.2355,49.242,49.1841,49.2291,45700.0
2007-06-18 11:00:00,76.5,76.55,76.37,76.43,51600.0,49.2291,49.2613,49.1455,49.1841,51600.0
2007-06-18 11:05:00,76.43,76.44,76.4,76.4,20200.0,49.1841,49.1905,49.1648,49.1648,20200.0
2007-06-18 11:10:00,76.39,76.52,76.39,76.43,23900.0,49.1583,49.242,49.1583,49.1841,23900.0
2007-06-18 11:15:00,76.45,76.56,76.45,76.53,35700.0,49.1969,49.2677,49.1969,49.2484,35700.0
2007-06-18 11:20:00,76.57,76.63,76.44,76.44,28200.0,49.2742,49.3128,49.1905,49.1905,28200.0
2007-06-18 11:25:00,76.45,76.48,76.36,76.4,38300.0,49.1969,49.2162,49.139,49.1648,38300.0
2007-06-18 11:30:00,76.39,76.46,76.31,76.46,40400.0,49.1583,49.2034,49.1068,49.2034,40400.0
2007-06-18 11:35:00,76.46,76.46,76.41,76.43,6000.0,49.2034,49.2034,49.1712,49.1841,6000.0
2007-06-18 11:40:00,76.43,76.44,76.36,76.36,25900.0,49.1841,49.1905,49.139,49.139,25900.0
2007-06-18 11:45:00,76.35,76.35,76.13,76.13,41900.0,49.1326,49.1326,48.991,48.991,41900.0
2007-06-18 11:50:00,76.12,76.3,76.12,76.2,40300.0,48.9846,49.1004,48.9846,49.0361,40300.0
2007-06-18 11:55:00,76.19,76.19,76.15,76.15,22100.0,49.0296,49.0296,49.0039,49.0039,22100.0
2007-06-18 12:00:00,76.15,76.18,76.11,76.15,38500.0,49.0039,49.0232,48.9781,49.0039,38500.0
2007-06-18 12:05:00,76.15,76.15,76.14,76.15,3500.0,49.0039,49.0039,48.9974,49.0039,3500.0
2007-06-18 12:10:00,76.15,76.15,76.1,76.12,17700.0,49.0039,49.0039,48.9717,48.9846,17700.0
2007-06-18 12:15:00,76.11,76.11,76.07,76.1,16000.0,48.9781,48.9781,48.9524,48.9717,16000.0
2007-06-18 12:20:00,76.1,76.11,76.03,76.03,30200.0,48.9717,48.9781,48.9267,48.9267,30200.0
2007-06-18 12:25:00,76.03,76.04,75.93,75.94,65100.0,48.9267,48.9331,48.8623,48.8687,65100.0
2007-06-18 12:30:00,75.94,76.05,75.91,75.97,37000.0,48.8687,48.9395,48.8494,48.888,37000.0
2007-06-18 12:35:00,75.98,75.98,75.91,75.93,18800.0,48.8945,48.8945,48.8494,48.8623,18800.0
2007-06-18 12:40:00,75.93,76.0,75.92,75.96,27700.0,48.8623,48.9074,48.8559,48.8816,27700.0
2007-06-18 12:45:00,75.96,76.03,75.93,75.99,47600.0,48.8816,48.9267,48.8623,48.9009,47600.0
2007-06-18 12:50:00,75.99,76.18,75.96,76.1,20600.0,48.9009,49.0232,48.8816,48.9717,20600.0
2007-06-18 12:55:00,76.12,76.16,76.08,76.1,11500.0,48.9846,49.0103,48.9588,48.9717,11500.0
2007-06-18 13:00:00,76.1,76.11,76.01,76.02,60600.0,48.9717,48.9781,48.9138,48.9202,60600.0
2007-06-18 13:05:00,76.03,76.05,76.01,76.03,10600.0,48.9267,48.9395,48.9138,48.9267,10600.0
2007-06-18 13:10:00,76.03,76.13,76.01,76.05,20900.0,48.9267,48.991,48.9138,48.9395,20900.0
2007-06-18 13:15:00,76.05,76.06,76.01,76.01,24500.0,48.9395,48.946,48.9138,48.9138,24500.0
2007-06-18 13:20:00,76.01,76.09,75.96,75.98,49900.0,48.9138,48.9653,48.8816,48.8945,49900.0
2007-06-18 13:25:00,75.98,76.04,75.98,75.99,20300.0,48.8945,48.9331,48.8945,48.9009,20300.0
2007-06-18 13:30:00,76.0,76.04,75.74,75.78,104700.0,48.9074,48.9331,48.74,48.7658,104700.0
2007-06-18 13:35:00,75.79,75.89,75.77,75.89,31000.0,48.7722,48.8366,48.7593,48.8366,31000.0
2007-06-18 13:40:00,75.9,75.94,75.85,75.87,25900.0,48.843,48.8687,48.8108,48.8237,25900.0
2007-06-18 13:45:00,75.87,75.99,75.79,75.88,52800.0,48.8237,48.9009,48.7722,48.8301,52800.0
2007-06-18 13:50:00,75.88,75.88,75.8,75.85,26100.0,48.8301,48.8301,48.7787,48.8108,26100.0
2007-06-18 13:55:00,75.83,75.84,75.71,75.81,39400.0,48.798,48.8044,48.7207,48.7851,39400.0
2007-06-18 14:00:00,75.8,75.84,75.79,75.81,24300.0,48.7787,48.8044,48.7722,48.7851,24300.0
2007-06-18 14:05:00,75.81,75.87,75.79,75.84,36600.0,48.7851,48.8237,48.7722,48.8044,36600.0
2007-06-18 14:10:00,75.85,75.88,75.82,75.85,16800.0,48.8108,48.8301,48.7915,48.8108,16800.0
2007-06-18 14:15:00,75.85,75.85,75.8,75.82,13300.0,48.8108,48.8108,48.7787,48.7915,13300.0
2007-06-18 14:20:00,75.81,75.85,75.8,75.85,23500.0,48.7851,48.8108,48.7787,48.8108,23500.0
2007-06-18 14:25:00,75.82,75.9,75.82,75.86,13600.0,48.7915,48.843,48.7915,48.8173,13600.0
2007-06-18 14:30:00,75.86,75.87,75.79,75.79,15800.0,48.8173,48.8237,48.7722,48.7722,15800.0
2007-06-18 14:35:00,75.8,75.8,75.78,75.78,9100.0,48.7787,48.7787,48.7658,48.7658,9100.0
2007-06-18 14:40:00,75.79,75.79,75.76,75.79,43300.0,48.7722,48.7722,48.7529,48.7722,43300.0
2007-06-18 14:45:00,75.78,75.86,75.76,75.8,21700.0,48.7658,48.8173,48.7529,48.7787,21700.0
2007-06-18 14:50:00,75.8,75.8,75.77,75.77,4400.0,48.7787,48.7787,48.7593,48.7593,4400.0
2007-06-18 14:55:00,75.77,75.78,75.71,75.73,31000.0,48.7593,48.7658,48.7207,48.7336,31000.0
2007-06-18 15:00:00,75.74,75.74,75.68,75.7,32900.0,48.74,48.74,48.7014,48.7143,32900.0
2007-06-18 15:05:00,75.7,75.7,75.65,75.69,46500.0,48.7143,48.7143,48.6821,48.7079,46500.0
2007-06-18 15:10:00,75.69,75.71,75.65,75.67,35800.0,48.7079,48.7207,48.6821,48.695,35800.0
2007-06-18 15:15:00,75.67,75.69,75.58,75.58,11100.0,48.695,48.7079,48.6371,48.6371,11100.0
2007-06-18 15:20:00,75.58,75.6,75.55,75.55,44200.0,48.6371,48.6499,48.6178,48.6178,44200.0
2007-06-18 15:25:00,75.56,75.56,75.5,75.52,41200.0,48.6242,48.6242,48.5856,48.5985,41200.0
2007-06-18 15:30:00,75.52,75.58,75.51,75.54,50200.0,48.5985,48.6371,48.592,48.6113,50200.0
2007-06-18 15:35:00,75.54,75.77,75.54,75.76,37600.0,48.6113,48.7593,48.6113,48.7529,37600.0
2007-06-18 15:40:00,75.77,75.82,75.71,75.72,24300.0,48.7593,48.7915,48.7207,48.7272,24300.0
2007-06-18 15:45:00,75.72,75.72,75.59,75.6,56500.0,48.7272,48.7272,48.6435,48.6499,56500.0
2007-06-18 15:50:00,75.6,75.76,75.6,75.69,79400.0,48.6499,48.7529,48.6499,48.7079,79400.0
2007-06-18 15:55:00,75.69,75.76,75.65,75.7,80500.0,48.7079,48.7529,48.6821,48.7143,80500.0
2007-06-19 09:30:00,75.55,76.2,75.3,76.2,117000.0,48.6178,49.0361,48.4569,49.0361,117000.0
2007-06-19 09:35:00,76.19,76.5,76.07,76.37,77400.0,49.0296,49.2291,48.9524,49.1455,77400.0
2007-06-19 09:40:00,76.35,77.0,76.18,76.84,133700.0,49.1326,49.5509,49.0232,49.4479,133700.0
2007-06-19 09:45:00,76.82,76.94,76.33,76.37,65100.0,49.435,49.5123,49.1197,49.1455,65100.0
2007-06-19 09:50:00,76.42,76.54,75.94,75.94,58800.0,49.1776,49.2549,48.8687,48.8687,58800.0
2007-06-19 09:55:00,75.95,76.47,75.94,76.28,37500.0,48.8752,49.2098,48.8687,49.0875,37500.0
2007-06-19 10:00:00,76.3,76.5,76.24,76.33,24800.0,49.1004,49.2291,49.0618,49.1197,24800.0
2007-06-19 10:05:00,76.29,76.67,76.29,76.49,18400.0,49.094,49.3385,49.094,49.2227,18400.0
2007-06-19 10:10:00,76.49,76.53,76.4,76.41,18400.0,49.2227,49.2484,49.1648,49.1712,18400.0
2007-06-19 10:15:00,76.4,76.57,76.37,76.57,24600.0,49.1648,49.2742,49.1455,49.2742,24600.0
2007-06-19 10:20:00,76.57,76.57,76.44,76.49,26600.0,49.2742,49.2742,49.1905,49.2227,26600.0
2007-06-19 10:25:00,76.5,76.58,76.43,76.58,21200.0,49.2291,49.2806,49.1841,49.2806,21200.0
2007-06-19 10:30:00,76.55,76.65,76.4,76.43,30300.0,49.2613,49.3256,49.1648,49.1841,30300.0
2007-06-19 10:35:00,76.43,76.64,76.35,76.48,30300.0,49.1841,49.3192,49.1326,49.2162,30300.0
2007-06-19 10:40:00,76.47,76.52,76.46,76.49,13900.0,49.2098,49.242,49.2034,49.2227,13900.0
2007-06-19 10:45:00,76.49,76.54,76.46,76.5,23600.0,49.2227,49.2549,49.2034,49.2291,23600.0
2007-06-19 10:50:00,76.5,76.65,76.5,76.64,17000.0,49.2291,49.3256,49.2291,49.3192,17000.0
2007-06-19 10:55:00,76.61,76.74,76.52,76.59,34200.0,49.2999,49.3836,49.242,49.287,34200.0
2007-06-19 11:00:00,76.58,76.63,76.52,76.52,10200.0,49.2806,49.3128,49.242,49.242,10200.0
2007-06-19 11:05:00,76.5,76.54,76.46,76.49,20700.0,49.2291,49.2549,49.2034,49.2227,20700.0
2007-06-19 11:10:00,76.49,76.55,76.49,76.55,19500.0,49.2227,49.2613,49.2227,49.2613,19500.0
2007-06-19 11:15:00,76.55,76.56,76.51,76.52,10000.0,49.2613,49.2677,49.2355,49.242,10000.0
2007-06-19 11:20:00,76.52,76.6,76.51,76.51,16700.0,49.242,49.2935,49.2355,49.2355,16700.0
2007-06-19 11:25:00,76.51,76.52,76.35,76.38,24900.0,49.2355,49.242,49.1326,49.1519,24900.0
2007-06-19 11:30:00,76.32,76.33,76.11,76.23,30600.0,49.1133,49.1197,48.9781,49.0554,30600.0
2007-06-19 11:35:00,76.24,76.26,76.14,76.26,21900.0,49.0618,49.0747,48.9974,49.0747,21900.0
2007-06-19 11:40:00,76.22,76.24,76.18,76.19,20000.0,49.0489,49.0618,49.0232,49.0296,20000.0
2007-06-19 11:45:00,76.18,76.3,76.18,76.24,22200.0,49.0232,49.1004,49.0232,49.0618,22200.0
2007-06-19 11:50:00,76.25,76.5,76.22,76.48,22300.0,49.0682,49.2291,49.0489,49.2162,22300.0
2007-06-19 11:55:00,76.47,76.6,76.44,76.55,53200.0,49.2098,49.2935,49.1905,49.2613,53200.0
2007-06-19 12:00:00,76.56,76.68,76.54,76.57,20100.0,49.2677,49.3449,49.2549,49.2742,20100.0
2007-06-19 12:05:00,76.57,76.74,76.57,76.59,16300.0,49.2742,49.3836,49.2742,49.287,16300.0
2007-06-19 12:10:00,76.6,76.63,76.57,76.61,9700.0,49.2935,49.3128,49.2742,49.2999,9700.0
2007-06-19 12:15:00,76.58,76.58,76.47,76.5,8500.0,49.2806,49.2806,49.2098,49.2291,8500.0
2007-06-19 12:20:00,76.5,76.5,76.48,76.5,9500.0,49.2291,49.2291,49.2162,49.2291,9500.0
2007-06-19 12:25:00,76.49,76.5,76.41,76.42,12500.0,49.2227,49.2291,49.1712,49.1776,12500.0
2007-06-19 12:30:00,76.42,76.49,76.4,76.48,12400.0,49.1776,49.2227,49.1648,49.2162,12400.0
2007-06-19 12:35:00,76.49,76.52,76.42,76.45,13800.0,49.2227,49.242,49.1776,49.1969,13800.0
2007-06-19 12:40:00,76.45,76.48,76.43,76.45,5800.0,49.1969,49.2162,49.1841,49.1969,5800.0
2007-06-19 12:45:00,76.45,76.46,76.43,76.46,8400.0,49.1969,49.2034,49.1841,49.2034,8400.0
2007-06-19 12:50:00,76.46,76.5,76.46,76.49,14100.0,49.2034,49.2291,49.2034,49.2227,14100.0
2007-06-19 12:55:00,76.48,76.49,76.46,76.49,13900.0,49.2162,49.2227,49.2034,49.2227,13900.0
2007-06-19 13:00:00,76.49,76.5,76.42,76.43,17000.0,49.2227,49.2291,49.1776,49.1841,17000.0
2007-06-19 13:05:00,76.45,76.5,76.42,76.45,9900.0,49.1969,49.2291,49.1776,49.1969,9900.0
2007-06-19 13:10:00,76.43,76.47,76.42,76.47,11000.0,49.1841,49.2098,49.1776,49.2098,11000.0
2007-06-19 13:15:00,76.48,76.49,76.44,76.49,14600.0,49.2162,49.2227,49.1905,49.2227,14600.0
2007-06-19 13:20:00,76.49,76.53,76.44,76.45,16400.0,49.2227,49.2484,49.1905,49.1969,16400.0
2007-06-19 13:25:00,76.43,76.6,76.41,76.52,35200.0,49.1841,49.2935,49.1712,49.242,35200.0
2007-06-19 13:30:00,76.52,76.53,76.44,76.47,9200.0,49.242,49.2484,49.1905,49.2098,9200.0
2007-06-19 13:35:00,76.47,76.53,76.45,76.48,23200.0,49.2098,49.2484,49.1969,49.2162,23200.0
2007-06-19 13:40:00,76.49,76.56,76.46,76.51,13400.0,49.2227,49.2677,49.2034,49.2355,13400.0
2007-06-19 13:45:00,76.51,76.55,76.47,76.55,15700.0,49.2355,49.2613,49.2098,49.2613,15700.0
2007-06-19 13:50:00,76.55,76.57,76.48,76.52,18600.0,49.2613,49.2742,49.2162,49.242,18600.0
2007-06-19 13:55:00,76.53,76.71,76.52,76.65,28800.0,49.2484,49.3643,49.242,49.3256,28800.0
2007-06-19 14:00:00,76.65,76.68,76.55,76.61,14000.0,49.3256,49.3449,49.2613,49.2999,14000.0
2007-06-19 14:05:00,76.61,76.65,76.52,76.63,18300.0,49.2999,49.3256,49.242,49.3128,18300.0
2007-06-19 14:10:00,76.6,76.73,76.59,76.68,26500.0,49.2935,49.3771,49.287,49.3449,26500.0
2007-06-19 14:15:00,76.69,76.79,76.63,76.7,26800.0,49.3514,49.4157,49.3128,49.3578,26800.0
2007-06-19 14:20:00,76.73,76.76,76.67,76.71,23400.0,49.3771,49.3964,49.3385,49.3643,23400.0
2007-06-19 14:25:00,76.69,76.76,76.66,76.67,17600.0,49.3514,49.3964,49.3321,49.3385,17600.0
2007-06-19 14:30:00,76.67,76.67,76.55,76.55,34500.0,49.3385,49.3385,49.2613,49.2613,34500.0
2007-06-19 14:35:00,76.54,76.63,76.42,76.63,25000.0,49.2549,49.3128,49.1776,49.3128,25000.0
2007-06-19 14:40:00,76.61,76.63,76.54,76.55,6300.0,49.2999,49.3128,49.2549,49.2613,6300.0
2007-06-19 14:45:00,76.53,76.54,76.49,76.5,4700.0,49.2484,49.2549,49.2227,49.2291,4700.0
2007-06-19 14:50:00,76.48,76.57,76.45,76.57,13600.0,49.2162,49.2742,49.1969,49.2742,13600.0
2007-06-19 14:55:00,76.57,76.63,76.48,76.52,18900.0,49.2742,49.3128,49.2162,49.242,18900.0
2007-06-19 15:00:00,76.52,76.61,76.49,76.53,16800.0,49.242,49.2999,49.2227,49.2484,16800.0
2007-06-19 15:05:00,76.54,76.71,76.47,76.69,18900.0,49.2549,49.3643,49.2098,49.3514,18900.0
2007-06-19 15:10:00,76.64,76.88,76.57,76.74,52900.0,49.3192,49.4737,49.2742,49.3836,52900.0
2007-06-19 15:15:00,76.78,76.83,76.69,76.75,28200.0,49.4093,49.4415,49.3514,49.39,28200.0
2007-06-19 15:20:00,76.75,76.78,76.66,76.78,31300.0,49.39,49.4093,49.3321,49.4093,31300.0
2007-06-19 15:25:00,76.75,76.85,76.75,76.84,24400.0,49.39,49.4543,49.39,49.4479,24400.0
2007-06-19 15:30:00,76.82,76.82,76.75,76.76,24700.0,49.435,49.435,49.39,49.3964,24700.0
2007-06-19 15:35:00,76.74,76.77,76.63,76.74,60400.0,49.3836,49.4029,49.3128,49.3836,60400.0
2007-06-19 15:40:00,76.74,76.74,76.61,76.61,33200.0,49.3836,49.3836,49.2999,49.2999,33200.0
2007-06-19 15:45:00,76.61,76.61,76.51,76.52,29500.0,49.2999,49.2999,49.2355,49.242,29500.0
2007-06-19 15:50:00,76.51,76.71,76.5,76.7,49200.0,49.2355,49.3643,49.2291,49.3578,49200.0
2007-06-19 15:55:00,76.69,76.78,76.63,76.76,68500.0,49.3514,49.4093,49.3128,49.3964,68500.0
2007-06-20 09:30:00,76.14,76.2,76.01,76.2,95700.0,48.9974,49.0361,48.9138,49.0361,95700.0
2007-06-20 09:35:00,76.2,76.66,76.17,76.39,81500.0,49.0361,49.3321,49.0168,49.1583,81500.0
2007-06-20 09:40:00,76.36,76.45,76.28,76.28,21100.0,49.139,49.1969,49.0875,49.0875,21100.0
2007-06-20 09:45:00,76.28,76.29,76.11,76.11,33400.0,49.0875,49.094,48.9781,48.9781,33400.0
2007-06-20 09:50:00,76.12,76.15,75.9,76.06,65600.0,48.9846,49.0039,48.843,48.946,65600.0
2007-06-20 09:55:00,76.04,76.05,75.8,75.8,56300.0,48.9331,48.9395,48.7787,48.7787,56300.0
2007-06-20 10:00:00,75.78,75.83,75.7,75.78,56300.0,48.7658,48.798,48.7143,48.7658,56300.0
2007-06-20 10:05:00,75.77,75.84,75.72,75.72,27800.0,48.7593,48.8044,48.7272,48.7272,27800.0
2007-06-20 10:10:00,75.72,75.8,75.72,75.74,50600.0,48.7272,48.7787,48.7272,48.74,50600.0
2007-06-20 10:15:00,75.74,75.82,75.7,75.77,39700.0,48.74,48.7915,48.7143,48.7593,39700.0
2007-06-20 10:20:00,75.78,75.78,75.71,75.75,36600.0,48.7658,48.7658,48.7207,48.7465,36600.0
2007-06-20 10:25:00,75.74,75.79,75.71,75.78,28500.0,48.74,48.7722,48.7207,48.7658,28500.0
2007-06-20 10:30:00,75.77,75.92,75.77,75.9,30000.0,48.7593,48.8559,48.7593,48.843,30000.0
2007-06-20 10:35:00,75.89,75.96,75.8,75.96,19500.0,48.8366,48.8816,48.7787,48.8816,19500.0
2007-06-20 10:40:00,75.97,76.0,75.92,75.96,15600.0,48.888,48.9074,48.8559,48.8816,15600.0
2007-06-20 10:45:00,75.95,76.0,75.86,75.95,20100.0,48.8752,48.9074,48.8173,48.8752,20100.0
2007-06-20 10:50:00,75.96,75.98,75.91,75.98,214300.0,48.8816,48.8945,48.8494,48.8945,214300.0
2007-06-20 10:55:00,75.94,76.08,75.93,76.08,21600.0,48.8687,48.9588,48.8623,48.9588,21600.0
2007-06-20 11:00:00,76.07,76.09,76.0,76.05,10400.0,48.9524,48.9653,48.9074,48.9395,10400.0
2007-06-20 11:05:00,76.04,76.16,75.93,76.15,27200.0,48.9331,49.0103,48.8623,49.0039,27200.0
2007-06-20 11:10:00,76.13,76.13,75.92,75.94,11900.0,48.991,48.991,48.8559,48.8687,11900.0
2007-06-20 11:15:00,75.93,76.09,75.82,76.09,15300.0,48.8623,48.9653,48.7915,48.9653,15300.0
2007-06-20 11:20:00,76.07,76.36,76.06,76.19,37300.0,48.9524,49.139,48.946,49.0296,37300.0
2007-06-20 11:25:00,76.19,76.24,76.13,76.21,26300.0,49.0296,49.0618,48.991,49.0425,26300.0
2007-06-20 11:30:00,76.21,76.21,76.13,76.14,6200.0,49.0425,49.0425,48.991,48.9974,6200.0
2007-06-20 11:35:00,76.13,76.13,75.97,76.0,24200.0,48.991,48.991,48.888,48.9074,24200.0
2007-06-20 11:40:00,75.98,76.05,75.96,76.05,11700.0,48.8945,48.9395,48.8816,48.9395,11700.0
2007-06-20 11:45:00,76.03,76.1,76.02,76.05,9800.0,48.9267,48.9717,48.9202,48.9395,9800.0
2007-06-20 11:50:00,76.04,76.05,76.03,76.04,2500.0,48.9331,48.9395,48.9267,48.9331,2500.0
2007-06-20 11:55:00,76.03,76.04,75.96,76.02,48500.0,48.9267,48.9331,48.8816,48.9202,48500.0
2007-06-20 12:00:00,76.01,76.1,75.98,76.01,76100.0,48.9138,48.9717,48.8945,48.9138,76100.0
2007-06-20 12:05:00,76.02,76.18,75.98,76.18,35300.0,48.9202,49.0232,48.8945,49.0232,35300.0
2007-06-20 12:10:00,76.17,76.21,76.05,76.19,22800.0,49.0168,49.0425,48.9395,49.0296,22800.0
2007-06-20 12:15:00,76.19,76.21,76.09,76.09,21600.0,49.0296,49.0425,48.9653,48.9653,21600.0
2007-06-20 12:20:00,76.1,76.15,76.09,76.14,16900.0,48.9717,49.0039,48.9653,48.9974,16900.0
2007-06-20 12:25:00,76.11,76.12,76.08,76.11,12100.0,48.9781,48.9846,48.9588,48.9781,12100.0
2007-06-20 12:30:00,76.1,76.16,76.09,76.15,4300.0,48.9717,49.0103,48.9653,49.0039,4300.0
2007-06-20 12:35:00,76.16,76.17,76.02,76.03,10300.0,49.0103,49.0168,48.9202,48.9267,10300.0
2007-06-20 12:40:00,76.0,76.1,75.98,76.09,11700.0,48.9074,48.9717,48.8945,48.9653,11700.0
2007-06-20 12:45:00,76.09,76.23,76.06,76.17,13000.0,48.9653,49.0554,48.946,49.0168,13000.0
2007-06-20 12:50:00,76.16,76.24,76.14,76.2,18300.0,49.0103,49.0618,48.9974,49.0361,18300.0
2007-06-20 12:55:00,76.21,76.21,76.13,76.16,22400.0,49.0425,49.0425,48.991,49.0103,22400.0
2007-06-20 13:00:00,76.15,76.18,76.14,76.18,8300.0,49.0039,49.0232,48.9974,49.0232,8300.0
2007-06-20 13:05:00,76.17,76.21,76.12,76.19,33100.0,49.0168,49.0425,48.9846,49.0296,33100.0
2007-06-20 13:10:00,76.18,76.24,76.18,76.19,23100.0,49.0232,49.0618,49.0232,49.0296,23100.0
2007-06-20 13:15:00,76.19,76.19,76.13,76.13,28700.0,49.0296,49.0296,48.991,48.991,28700.0
2007-06-20 13:20:00,76.14,76.2,75.98,76.04,203000.0,48.9974,49.0361,48.8945,48.9331,203000.0
2007-06-20 13:25:00,76.04,76.13,75.98,76.04,15500.0,48.9331,48.991,48.8945,48.9331,15500.0
2007-06-20 13:30:00,76.04,76.17,76.01,76.07,19600.0,48.9331,49.0168,48.9138,48.9524,19600.0
2007-06-20 13:35:00,76.07,76.18,76.0,76.0,9100.0,48.9524,49.0232,48.9074,48.9074,9100.0
2007-06-20 13:40:00,76.01,76.03,75.98,76.0,11900.0,48.9138,48.9267,48.8945,48.9074,11900.0
2007-06-20 13:45:00,76.03,76.1,75.98,76.08,9500.0,48.9267,48.9717,48.8945,48.9588,9500.0
2007-06-20 13:50:00,76.06,76.15,75.92,76.04,23100.0,48.946,49.0039,48.8559,48.9331,23100.0
2007-06-20 13:55:00,76.03,76.12,75.91,76.03,14900.0,48.9267,48.9846,48.8494,48.9267,14900.0
2007-06-20 14:00:00,76.03,76.1,76.0,76.0,20100.0,48.9267,48.9717,48.9074,48.9074,20100.0
2007-06-20 14:05:00,76.0,76.05,75.98,76.04,12000.0,48.9074,48.9395,48.8945,48.9331,12000.0
2007-06-20 14:10:00,76.05,76.06,75.98,75.99,16700.0,48.9395,48.946,48.8945,48.9009,16700.0
2007-06-20 14:15:00,76.01,76.12,75.99,76.01,18600.0,48.9138,48.9846,48.9009,48.9138,18600.0
2007-06-20 14:20:00,76.01,76.04,75.97,76.0,27900.0,48.9138,48.9331,48.888,48.9074,27900.0
2007-06-20 14:25:00,76.02,76.05,75.96,76.01,26200.0,48.9202,48.9395,48.8816,48.9138,26200.0
2007-06-20 14:30:00,75.99,76.02,75.95,75.95,27800.0,48.9009,48.9202,48.8752,48.8752,27800.0
2007-06-20 14:35:00,75.95,75.96,75.78,75.87,34300.0,48.8752,48.8816,48.7658,48.8237,34300.0
2007-06-20 14:40:00,75.89,75.97,75.85,75.91,40500.0,48.8366,48.888,48.8108,48.8494,40500.0
2007-06-20 14:45:00,75.9,76.09,75.89,75.96,24600.0,48.843,48.9653,48.8366,48.8816,24600.0
2007-06-20 14:50:00,75.95,76.06,75.9,76.01,18500.0,48.8752,48.946,48.843,48.9138,18500.0
2007-06-20 14:55:00,76.0,76.06,75.92,76.0,23600.0,48.9074,48.946,48.8559,48.9074,23600.0
2007-06-20 15:00:00,75.97,75.98,75.79,75.83,15900.0,48.888,48.8945,48.7722,48.798,15900.0
2007-06-20 15:05:00,75.85,75.86,75.75,75.76,20400.0,48.8108,48.8173,48.7465,48.7529,20400.0
2007-06-20 15:10:00,75.75,75.79,75.61,75.64,35700.0,48.7465,48.7722,48.6564,48.6757,35700.0
2007-06-20 15:15:00,75.64,75.75,75.63,75.64,14400.0,48.6757,48.7465,48.6693,48.6757,14400.0
2007-06-20 15:20:00,75.64,75.73,75.55,75.58,25700.0,48.6757,48.7336,48.6178,48.6371,25700.0
2007-06-20 15:25:00,75.6,75.98,75.57,75.73,68000.0,48.6499,48.8945,48.6306,48.7336,68000.0
2007-06-20 15:30:00,75.71,75.74,75.65,75.72,42200.0,48.7207,48.74,48.6821,48.7272,42200.0
2007-06-20 15:35:00,75.68,75.89,75.63,75.82,258600.0,48.7014,48.8366,48.6693,48.7915,258600.0
2007-06-20 15:40:00,75.82,75.89,75.75,75.76,54200.0,48.7915,48.8366,48.7465,48.7529,54200.0
2007-06-20 15:45:00,75.77,75.86,75.72,75.76,55200.0,48.7593,48.8173,48.7272,48.7529,55200.0
2007-06-20 15:50:00,75.75,75.98,75.7,75.95,75300.0,48.7465,48.8945,48.7143,48.8752,75300.0
2007-06-20 15:55:00,75.95,76.11,75.93,76.03,215400.0,48.8752,48.9781,48.8623,48.9267,215400.0
2007-06-21 09:30:00,75.8,75.81,75.65,75.77,86500.0,48.7787,48.7851,48.6821,48.7593,86500.0
2007-06-21 09:35:00,75.77,75.77,75.55,75.56,93600.0,48.7593,48.7593,48.6178,48.6242,93600.0
2007-06-21 09:40:00,75.56,75.6,75.25,75.31,100600.0,48.6242,48.6499,48.4247,48.4633,100600.0
2007-06-21 09:45:00,75.31,75.59,75.27,75.3,108600.0,48.4633,48.6435,48.4376,48.4569,108600.0
2007-06-21 09:50:00,75.3,75.4,75.3,75.3,59000.0,48.4569,48.5212,48.4569,48.4569,59000.0
2007-06-21 09:55:00,75.3,75.34,74.96,75.0,130600.0,48.4569,48.4826,48.2381,48.2638,130600.0
2007-06-21 10:00:00,75.01,75.12,75.0,75.07,77800.0,48.2703,48.3411,48.2638,48.3089,77800.0
2007-06-21 10:05:00,75.05,75.09,74.8,74.85,79500.0,48.296,48.3218,48.1351,48.1673,79500.0
2007-06-21 10:10:00,74.84,74.87,74.63,74.79,88200.0,48.1609,48.1802,48.0257,48.1287,88200.0
2007-06-21 10:15:00,74.79,75.23,74.77,75.12,112400.0,48.1287,48.4118,48.1158,48.3411,112400.0
2007-06-21 10:20:00,75.09,75.27,75.01,75.1,48500.0,48.3218,48.4376,48.2703,48.3282,48500.0
2007-06-21 10:25:00,75.1,75.19,75.02,75.05,47700.0,48.3282,48.3861,48.2767,48.296,47700.0
2007-06-21 10:30:00,75.05,75.16,74.98,75.0,63400.0,48.296,48.3668,48.251,48.2638,63400.0
2007-06-21 10:35:00,75.0,75.12,74.99,75.0,132600.0,48.2638,48.3411,48.2574,48.2638,132600.0
2007-06-21 10:40:00,75.0,75.07,74.9,74.92,78700.0,48.2638,48.3089,48.1995,48.2124,78700.0
2007-06-21 10:45:00,74.91,74.94,74.79,74.9,46400.0,48.2059,48.2252,48.1287,48.1995,46400.0
2007-06-21 10:50:00,74.91,75.15,74.91,75.1,48700.0,48.2059,48.3604,48.2059,48.3282,48700.0
2007-06-21 10:55:00,75.1,75.25,75.02,75.08,38600.0,48.3282,48.4247,48.2767,48.3153,38600.0
2007-06-21 11:00:00,75.08,75.09,74.92,75.01,48900.0,48.3153,48.3218,48.2124,48.2703,48900.0
2007-06-21 11:05:00,74.98,75.11,74.87,74.87,53600.0,48.251,48.3346,48.1802,48.1802,53600.0
2007-06-21 11:10:00,74.83,74.84,74.75,74.76,76800.0,48.1544,48.1609,48.103,48.1094,76800.0
2007-06-21 11:15:00,74.77,74.85,74.75,74.84,52500.0,48.1158,48.1673,48.103,48.1609,52500.0
2007-06-21 11:20:00,74.84,74.84,74.75,74.78,46800.0,48.1609,48.1609,48.103,48.1223,46800.0
2007-06-21 11:25:00,74.78,74.88,74.7,74.71,27000.0,48.1223,48.1866,48.0708,48.0772,27000.0
2007-06-21 11:30:00,74.71,74.84,74.68,74.81,31000.0,48.0772,48.1609,48.0579,48.1416,31000.0
2007-06-21 11:35:00,74.8,74.89,74.78,74.82,42600.0,48.1351,48.1931,48.1223,48.148,42600.0
2007-06-21 11:40:00,74.81,74.87,74.79,74.87,40300.0,48.1416,48.1802,48.1287,48.1802,40300.0
2007-06-21 11:45:00,74.87,75.09,74.87,75.05,41600.0,48.1802,48.3218,48.1802,48.296,41600.0
2007-06-21 11:50:00,75.05,75.1,75.02,75.08,42600.0,48.296,48.3282,48.2767,48.3153,42600.0
2007-06-21 11:55:00,75.08,75.11,75.02,75.08,27000.0,48.3153,48.3346,48.2767,48.3153,27000.0
2007-06-21 12:00:00,75.09,75.24,75.0,75.04,30300.0,48.3218,48.4183,48.2638,48.2896,30300.0
2007-06-21 12:05:00,75.05,75.08,74.9,74.95,34400.0,48.296,48.3153,48.1995,48.2317,34400.0
2007-06-21 12:10:00,74.95,75.03,74.92,74.95,24100.0,48.2317,48.2831,48.2124,48.2317,24100.0
2007-06-21 12:15:00,74.95,75.0,74.81,74.83,30100.0,48.2317,48.2638,48.1416,48.1544,30100.0
2007-06-21 12:20:00,74.82,75.04,74.82,74.94,32000.0,48.148,48.2896,48.148,48.2252,32000.0
2007-06-21 12:25:00,74.95,75.0,74.86,74.99,27100.0,48.2317,48.2638,48.1737,48.2574,27100.0
2007-06-21 12:30:00,74.99,75.08,74.92,74.99,57600.0,48.2574,48.3153,48.2124,48.2574,57600.0
2007-06-21 12:35:00,74.99,75.3,74.93,75.29,37400.0,48.2574,48.4569,48.2188,48.4505,37400.0
2007-06-21 12:40:00,75.21,75.29,75.11,75.22,26300.0,48.399,48.4505,48.3346,48.4054,26300.0
2007-06-21 12:45:00,75.2,75.29,75.15,75.15,18800.0,48.3925,48.4505,48.3604,48.3604,18800.0
2007-06-21 12:50:00,75.14,75.18,75.08,75.08,22500.0,48.3539,48.3797,48.3153,48.3153,22500.0
2007-06-21 12:55:00,75.05,75.19,75.05,75.16,19400.0,48.296,48.3861,48.296,48.3668,19400.0
2007-06-21 13:00:00,75.14,75.19,75.14,75.17,5200.0,48.3539,48.3861,48.3539,48.3732,5200.0
2007-06-21 13:05:00,75.16,75.2,75.1,75.12,39100.0,48.3668,48.3925,48.3282,48.3411,39100.0
2007-06-21 13:10:00,75.13,75.15,75.01,75.06,24700.0,48.3475,48.3604,48.2703,48.3024,24700.0
2007-06-21 13:15:00,75.06,75.06,74.93,75.02,30800.0,48.3024,48.3024,48.2188,48.2767,30800.0
2007-06-21 13:20:00,75.02,75.02,74.89,74.95,19600.0,48.2767,48.2767,48.1931,48.2317,19600.0
2007-06-21 13:25:00,74.95,75.01,74.9,75.0,38500.0,48.2317,48.2703,48.1995,48.2638,38500.0
2007-06-21 13:30:00,74.99,75.04,74.98,75.01,16500.0,48.2574,48.2896,48.251,48.2703,16500.0
2007-06-21 13:35:00,75.02,75.23,75.01,75.23,35600.0,48.2767,48.4118,48.2703,48.4118,35600.0
2007-06-21 13:40:00,75.25,75.42,75.19,75.25,44100.0,48.4247,48.5341,48.3861,48.4247,44100.0
2007-06-21 13:45:00,75.25,75.26,75.04,75.11,21600.0,48.4247,48.4312,48.2896,48.3346,21600.0
2007-06-21 13:50:00,75.09,75.09,74.98,75.03,30500.0,48.3218,48.3218,48.251,48.2831,30500.0
2007-06-21 13:55:00,75.02,75.14,74.98,75.13,17400.0,48.2767,48.3539,48.251,48.3475,17400.0
2007-06-21 14:00:00,75.11,75.13,74.94,75.02,28200.0,48.3346,48.3475,48.2252,48.2767,28200.0
2007-06-21 14:05:00,74.99,75.02,74.98,75.0,15100.0,48.2574,48.2767,48.251,48.2638,15100.0
2007-06-21 14:10:00,75.0,75.03,74.93,75.0,35300.0,48.2638,48.2831,48.2188,48.2638,35300.0
2007-06-21 14:15:00,75.01,75.11,75.01,75.06,19400.0,48.2703,48.3346,48.2703,48.3024,19400.0
2007-06-21 14:20:00,75.07,75.25,75.05,75.2,34000.0,48.3089,48.4247,48.296,48.3925,34000.0
2007-06-21 14:25:00,75.2,75.2,75.11,75.14,18900.0,48.3925,48.3925,48.3346,48.3539,18900.0
2007-06-21 14:30:00,75.12,75.17,75.1,75.17,36900.0,48.3411,48.3732,48.3282,48.3732,36900.0
2007-06-21 14:35:00,75.17,75.2,75.1,75.1,24600.0,48.3732,48.3925,48.3282,48.3282,24600.0
2007-06-21 14:40:00,75.1,75.22,74.93,75.07,80400.0,48.3282,48.4054,48.2188,48.3089,80400.0
2007-06-21 14:45:00,75.08,75.17,75.0,75.09,21800.0,48.3153,48.3732,48.2638,48.3218,21800.0
2007-06-21 14:50:00,75.08,75.24,75.08,75.15,35600.0,48.3153,48.4183,48.3153,48.3604,35600.0
2007-06-21 14:55:00,75.14,75.25,75.1,75.1,16600.0,48.3539,48.4247,48.3282,48.3282,16600.0
2007-06-21 15:00:00,75.11,75.18,75.11,75.15,18600.0,48.3346,48.3797,48.3346,48.3604,18600.0
2007-06-21 15:05:00,75.16,75.16,75.09,75.12,20000.0,48.3668,48.3668,48.3218,48.3411,20000.0
2007-06-21 15:10:00,75.11,75.15,75.06,75.12,31500.0,48.3346,48.3604,48.3024,48.3411,31500.0
2007-06-21 15:15:00,75.09,75.16,74.98,74.99,27300.0,48.3218,48.3668,48.251,48.2574,27300.0
2007-06-21 15:20:00,74.98,75.06,74.98,75.03,16200.0,48.251,48.3024,48.251,48.2831,16200.0
2007-06-21 15:25:00,75.03,75.08,74.96,75.06,31900.0,48.2831,48.3153,48.2381,48.3024,31900.0
2007-06-21 15:30:00,75.06,75.12,75.03,75.12,51100.0,48.3024,48.3411,48.2831,48.3411,51100.0
2007-06-21 15:35:00,75.11,75.16,75.11,75.15,15700.0,48.3346,48.3668,48.3346,48.3604,15700.0
2007-06-21 15:40:00,75.15,75.15,75.09,75.14,23700.0,48.3604,48.3604,48.3218,48.3539,23700.0
2007-06-21 15:45:00,75.13,75.23,75.13,75.19,23300.0,48.3475,48.4118,48.3475,48.3861,23300.0
2007-06-21 15:50:00,75.17,75.32,75.16,75.3,72700.0,48.3732,48.4698,48.3668,48.4569,72700.0
2007-06-21 15:55:00,75.3,75.36,75.29,75.35,116600.0,48.4569,48.4955,48.4505,48.4891,116600.0
2007-06-22 09:30:00,75.25,75.31,75.15,75.27,33700.0,48.4247,48.4633,48.3604,48.4376,33700.0
2007-06-22 09:35:00,75.32,75.74,75.22,75.67,35900.0,48.4698,48.74,48.4054,48.695,35900.0
2007-06-22 09:40:00,75.7,75.72,75.37,75.4,17000.0,48.7143,48.7272,48.5019,48.5212,17000.0
2007-06-22 09:45:00,75.43,75.49,75.2,75.39,29600.0,48.5406,48.5792,48.3925,48.5148,29600.0
2007-06-22 09:50:00,75.39,75.52,75.26,75.49,33900.0,48.5148,48.5985,48.4312,48.5792,33900.0
2007-06-22 09:55:00,75.51,75.63,75.42,75.56,47900.0,48.592,48.6693,48.5341,48.6242,47900.0
2007-06-22 10:00:00,75.52,75.57,75.44,75.5,34800.0,48.5985,48.6306,48.547,48.5856,34800.0
2007-06-22 10:05:00,75.5,75.66,75.43,75.66,34500.0,48.5856,48.6886,48.5406,48.6886,34500.0
2007-06-22 10:10:00,75.66,75.72,75.56,75.69,28100.0,48.6886,48.7272,48.6242,48.7079,28100.0
2007-06-22 10:15:00,75.69,75.7,75.64,75.64,14300.0,48.7079,48.7143,48.6757,48.6757,14300.0
2007-06-22 10:20:00,75.67,75.69,75.57,75.65,21100.0,48.695,48.7079,48.6306,48.6821,21100.0
2007-06-22 10:25:00,75.65,75.65,75.44,75.44,13300.0,48.6821,48.6821,48.547,48.547,13300.0
2007-06-22 10:30:00,75.45,75.55,75.41,75.45,19700.0,48.5534,48.6178,48.5277,48.5534,19700.0
2007-06-22 10:35:00,75.45,75.6,75.38,75.46,26900.0,48.5534,48.6499,48.5084,48.5599,26900.0
2007-06-22 10:40:00,75.47,75.56,75.46,75.48,14400.0,48.5663,48.6242,48.5599,48.5727,14400.0
2007-06-22 10:45:00,75.5,75.69,75.5,75.59,128400.0,48.5856,48.7079,48.5856,48.6435,128400.0
2007-06-22 10:50:00,75.59,76.23,75.56,76.15,47500.0,48.6435,49.0554,48.6242,49.0039,47500.0
2007-06-22 10:55:00,76.15,76.2,75.81,75.83,36200.0,49.0039,49.0361,48.7851,48.798,36200.0
2007-06-22 11:00:00,75.84,75.89,75.77,75.84,32600.0,48.8044,48.8366,48.7593,48.8044,32600.0
2007-06-22 11:05:00,75.84,75.84,75.72,75.77,14000.0,48.8044,48.8044,48.7272,48.7593,14000.0
2007-06-22 11:10:00,75.77,76.03,75.77,75.83,24700.0,48.7593,48.9267,48.7593,48.798,24700.0
2007-06-22 11:15:00,75.89,75.92,75.8,75.83,6300.0,48.8366,48.8559,48.7787,48.798,6300.0
2007-06-22 11:20:00,75.82,75.86,75.79,75.86,12200.0,48.7915,48.8173,48.7722,48.8173,12200.0
2007-06-22 11:25:00,75.86,75.94,75.8,75.82,31800.0,48.8173,48.8687,48.7787,48.7915,31800.0
2007-06-22 11:30:00,75.83,75.84,75.8,75.8,47800.0,48.798,48.8044,48.7787,48.7787,47800.0
2007-06-22 11:35:00,75.81,75.86,75.81,75.86,24900.0,48.7851,48.8173,48.7851,48.8173,24900.0
2007-06-22 11:40:00,75.86,75.87,75.77,75.8,34400.0,48.8173,48.8237,48.7593,48.7787,34400.0
2007-06-22 11:45:00,75.8,75.85,75.72,75.8,28000.0,48.7787,48.8108,48.7272,48.7787,28000.0
2007-06-22 11:50:00,75.79,75.91,75.75,75.82,44000.0,48.7722,48.8494,48.7465,48.7915,44000.0
2007-06-22 11:55:00,75.82,75.96,75.8,75.89,34200.0,48.7915,48.8816,48.7787,48.8366,34200.0
2007-06-22 12:00:00,75.9,76.02,75.89,76.01,25100.0,48.843,48.9202,48.8366,48.9138,25100.0
2007-06-22 12:05:00,76.02,76.02,75.97,76.01,10200.0,48.9202,48.9202,48.888,48.9138,10200.0
2007-06-22 12:10:00,76.01,76.1,75.97,75.98,18600.0,48.9138,48.9717,48.888,48.8945,18600.0
2007-06-22 12:15:00,75.98,76.04,75.79,75.87,19600.0,48.8945,48.9331,48.7722,48.8237,19600.0
2007-06-22 12:20:00,75.86,75.95,75.86,75.91,17800.0,48.8173,48.8752,48.8173,48.8494,17800.0
2007-06-22 12:25:00,75.91,75.99,75.88,75.96,25000.0,48.8494,48.9009,48.8301,48.8816,25000.0
2007-06-22 12:30:00,75.94,75.97,75.89,75.95,56400.0,48.8687,48.888,48.8366,48.8752,56400.0
2007-06-22 12:35:00,75.95,75.95,75.85,75.91,42600.0,48.8752,48.8752,48.8108,48.8494,42600.0
2007-06-22 12:40:00,75.89,76.06,75.84,75.84,14800.0,48.8366,48.946,48.8044,48.8044,14800.0
2007-06-22 12:45:00,75.85,75.9,75.77,75.9,18900.0,48.8108,48.843,48.7593,48.843,18900.0
2007-06-22 12:50:00,75.89,75.93,75.78,75.8,23100.0,48.8366,48.8623,48.7658,48.7787,23100.0
2007-06-22 12:55:00,75.8,75.9,75.8,75.81,12600.0,48.7787,48.843,48.7787,48.7851,12600.0
2007-06-22 13:00:00,75.81,75.88,75.77,75.84,31500.0,48.7851,48.8301,48.7593,48.8044,31500.0
2007-06-22 13:05:00,75.87,75.97,75.81,75.88,32600.0,48.8237,48.888,48.7851,48.8301,32600.0
2007-06-22 13:10:00,75.9,75.91,75.82,75.87,13200.0,48.843,48.8494,48.7915,48.8237,13200.0
2007-06-22 13:15:00,75.87,76.0,75.87,75.94,26500.0,48.8237,48.9074,48.8237,48.8687,26500.0
2007-06-22 13:20:00,75.95,75.95,75.76,75.88,24800.0,48.8752,48.8752,48.7529,48.8301,24800.0
2007-06-22 13:25:00,75.87,75.95,75.74,75.88,23100.0,48.8237,48.8752,48.74,48.8301,23100.0
2007-06-22 13:30:00,75.89,75.97,75.86,75.96,22000.0,48.8366,48.888,48.8173,48.8816,22000.0
2007-06-22 13:35:00,75.95,76.17,75.94,76.17,27100.0,48.8752,49.0168,48.8687,49.0168,27100.0
2007-06-22 13:40:00,76.2,76.35,75.92,75.94,42500.0,49.0361,49.1326,48.8559,48.8687,42500.0
2007-06-22 13:45:00,75.9,76.09,75.86,76.0,30100.0,48.843,48.9653,48.8173,48.9074,30100.0
2007-06-22 13:50:00,76.0,76.08,75.95,75.97,24900.0,48.9074,48.9588,48.8752,48.888,24900.0
2007-06-22 13:55:00,75.97,76.07,75.96,75.96,42800.0,48.888,48.9524,48.8816,48.8816,42800.0
2007-06-22 14:00:00,75.93,75.96,75.6,75.77,52900.0,48.8623,48.8816,48.6499,48.7593,52900.0
2007-06-22 14:05:00,75.78,75.85,75.58,75.84,36200.0,48.7658,48.8108,48.6371,48.8044,36200.0
2007-06-22 14:10:00,75.85,75.99,75.84,75.99,36600.0,48.8108,48.9009,48.8044,48.9009,36600.0
2007-06-22 14:15:00,75.95,75.95,75.7,75.79,19600.0,48.8752,48.8752,48.7143,48.7722,19600.0
2007-06-22 14:20:00,75.79,75.98,75.75,75.88,24700.0,48.7722,48.8945,48.7465,48.8301,24700.0
2007-06-22 14:25:00,75.89,75.99,75.84,75.96,16500.0,48.8366,48.9009,48.8044,48.8816,16500.0
2007-06-22 14:30:00,75.96,75.96,75.75,75.84,16500.0,48.8816,48.8816,48.7465,48.8044,16500.0
2007-06-22 14:35:00,75.85,75.9,75.75,75.84,60300.0,48.8108,48.843,48.7465,48.8044,60300.0
2007-06-22 14:40:00,75.84,75.88,75.75,75.75,38200.0,48.8044,48.8301,48.7465,48.7465,38200.0
2007-06-22 14:45:00,75.75,75.76,75.57,75.6,19300.0,48.7465,48.7529,48.6306,48.6499,19300.0
2007-06-22 14:50:00,75.58,75.79,75.56,75.56,18700.0,48.6371,48.7722,48.6242,48.6242,18700.0
2007-06-22 14:55:00,75.56,75.57,75.34,75.44,25100.0,48.6242,48.6306,48.4826,48.547,25100.0
2007-06-22 15:00:00,75.44,75.67,75.36,75.64,34700.0,48.547,48.695,48.4955,48.6757,34700.0
2007-06-22 15:05:00,75.62,75.7,75.56,75.65,21500.0,48.6628,48.7143,48.6242,48.6821,21500.0
2007-06-22 15:10:00,75.65,75.79,75.6,75.68,23500.0,48.6821,48.7722,48.6499,48.7014,23500.0
2007-06-22 15:15:00,75.65,75.65,75.51,75.61,40900.0,48.6821,48.6821,48.592,48.6564,40900.0
2007-06-22 15:20:00,75.61,75.68,75.32,75.34,89400.0,48.6564,48.7014,48.4698,48.4826,89400.0
2007-06-22 15:25:00,75.36,75.62,75.32,75.33,30300.0,48.4955,48.6628,48.4698,48.4762,30300.0
2007-06-22 15:30:00,75.31,75.41,75.3,75.32,27800.0,48.4633,48.5277,48.4569,48.4698,27800.0
2007-06-22 15:35:00,75.31,75.38,75.12,75.12,52700.0,48.4633,48.5084,48.3411,48.3411,52700.0
2007-06-22 15:40:00,75.12,75.16,74.75,74.88,163900.0,48.3411,48.3668,48.103,48.1866,163900.0
2007-06-22 15:45:00,74.88,74.9,74.77,74.87,96900.0,48.1866,48.1995,48.1158,48.1802,96900.0
2007-06-22 15:50:00,74.89,74.9,74.63,74.71,161000.0,48.1931,48.1995,48.0257,48.0772,161000.0
2007-06-22 15:55:00,74.71,74.97,74.7,74.89,195500.0,48.0772,48.2445,48.0708,48.1931,195500.0
2007-06-25 09:30:00,74.86,74.86,74.22,74.33,77600.0,48.1737,48.1737,47.7619,47.8327,77600.0
2007-06-25 09:35:00,74.33,74.37,73.92,73.95,72100.0,47.8327,47.8584,47.5688,47.5881,72100.0
2007-06-25 09:40:00,73.94,73.94,73.39,73.44,98400.0,47.5817,47.5817,47.2278,47.2599,98400.0
2007-06-25 09:45:00,73.43,73.75,73.33,73.73,113800.0,47.2535,47.4594,47.1892,47.4466,113800.0
2007-06-25 09:50:00,73.73,74.03,73.64,73.92,57300.0,47.4466,47.6396,47.3887,47.5688,57300.0
2007-06-25 09:55:00,73.93,74.16,73.92,74.02,56400.0,47.5753,47.7233,47.5688,47.6332,56400.0
2007-06-25 10:00:00,74.02,74.17,73.81,73.86,44000.0,47.6332,47.7297,47.4981,47.5302,44000.0
2007-06-25 10:05:00,73.86,73.9,73.74,73.8,37700.0,47.5302,47.556,47.453,47.4916,37700.0
2007-06-25 10:10:00,73.8,73.93,73.62,73.86,56800.0,47.4916,47.5753,47.3758,47.5302,56800.0
2007-06-25 10:15:00,73.83,73.95,73.73,73.89,63000.0,47.5109,47.5881,47.4466,47.5495,63000.0
2007-06-25 10:20:00,73.89,73.95,73.82,73.85,38500.0,47.5495,47.5881,47.5045,47.5238,38500.0
2007-06-25 10:25:00,73.82,74.35,73.82,74.22,87100.0,47.5045,47.8456,47.5045,47.7619,87100.0
2007-06-25 10:30:00,74.22,74.42,74.0,74.06,45400.0,47.7619,47.8906,47.6203,47.6589,45400.0
2007-06-25 10:35:00,74.03,74.08,73.94,74.01,47800.0,47.6396,47.6718,47.5817,47.6268,47800.0
2007-06-25 10:40:00,74.01,74.03,73.93,73.98,34100.0,47.6268,47.6396,47.5753,47.6074,34100.0
2007-06-25 10:45:00,73.93,74.02,73.92,74.01,29200.0,47.5753,47.6332,47.5688,47.6268,29200.0
2007-06-25 10:50:00,74.01,74.15,73.92,74.08,52600.0,47.6268,47.7168,47.5688,47.6718,52600.0
2007-06-25 10:55:00,74.08,74.16,73.98,74.04,32500.0,47.6718,47.7233,47.6074,47.6461,32500.0
2007-06-25 11:00:00,74.0,74.03,73.96,73.99,31700.0,47.6203,47.6396,47.5946,47.6139,31700.0
2007-06-25 11:05:00,74.01,74.03,73.88,73.92,21800.0,47.6268,47.6396,47.5431,47.5688,21800.0
2007-06-25 11:10:00,73.92,74.04,73.91,73.98,16800.0,47.5688,47.6461,47.5624,47.6074,16800.0
2007-06-25 11:15:00,73.98,74.0,73.87,73.88,17700.0,47.6074,47.6203,47.5367,47.5431,17700.0
2007-06-25 11:20:00,73.88,73.91,73.85,73.88,20700.0,47.5431,47.5624,47.5238,47.5431,20700.0
2007-06-25 11:25:00,73.88,73.9,73.77,73.9,29000.0,47.5431,47.556,47.4723,47.556,29000.0
2007-06-25 11:30:00,73.87,73.89,73.77,73.78,26500.0,47.5367,47.5495,47.4723,47.4787,26500.0
2007-06-25 11:35:00,73.78,73.8,73.62,73.65,24100.0,47.4787,47.4916,47.3758,47.3951,24100.0
2007-06-25 11:40:00,73.65,73.7,73.64,73.68,22000.0,47.3951,47.4273,47.3887,47.4144,22000.0
2007-06-25 11:45:00,73.68,73.76,73.65,73.74,16500.0,47.4144,47.4659,47.3951,47.453,16500.0
2007-06-25 11:50:00,73.73,73.8,73.71,73.77,17100.0,47.4466,47.4916,47.4337,47.4723,17100.0
2007-06-25 11:55:00,73.77,73.89,73.72,73.84,23700.0,47.4723,47.5495,47.4401,47.5174,23700.0
2007-06-25 12:00:00,73.82,73.89,73.78,73.8,20300.0,47.5045,47.5495,47.4787,47.4916,20300.0
2007-06-25 12:05:00,73.8,73.82,73.76,73.77,22600.0,47.4916,47.5045,47.4659,47.4723,22600.0
2007-06-25 12:10:00,73.77,73.83,73.71,73.81,14900.0,47.4723,47.5109,47.4337,47.4981,14900.0
2007-06-25 12:15:00,73.81,73.84,73.72,73.79,22500.0,47.4981,47.5174,47.4401,47.4852,22500.0
2007-06-25 12:20:00,73.79,73.95,73.77,73.95,26400.0,47.4852,47.5881,47.4723,47.5881,26400.0
2007-06-25 12:25:00,73.95,74.0,73.91,73.96,21100.0,47.5881,47.6203,47.5624,47.5946,21100.0
2007-06-25 12:30:00,73.96,74.04,73.96,73.99,32600.0,47.5946,47.6461,47.5946,47.6139,32600.0
2007-06-25 12:35:00,73.98,74.02,73.98,73.99,18200.0,47.6074,47.6332,47.6074,47.6139,18200.0
2007-06-25 12:40:00,73.99,74.02,73.98,74.0,29000.0,47.6139,47.6332,47.6074,47.6203,29000.0
2007-06-25 12:45:00,74.0,74.03,73.99,74.0,31100.0,47.6203,47.6396,47.6139,47.6203,31100.0
2007-06-25 12:50:00,74.0,74.03,74.0,74.01,35600.0,47.6203,47.6396,47.6203,47.6268,35600.0
2007-06-25 12:55:00,74.0,74.03,73.99,74.03,24600.0,47.6203,47.6396,47.6139,47.6396,24600.0
2007-06-25 13:00:00,74.0,74.19,73.99,74.15,65400.0,47.6203,47.7426,47.6139,47.7168,65400.0
2007-06-25 13:05:00,74.14,74.15,74.09,74.1,20400.0,47.7104,47.7168,47.6782,47.6847,20400.0
2007-06-25 13:10:00,74.1,74.1,74.05,74.1,45800.0,47.6847,47.6847,47.6525,47.6847,45800.0
2007-06-25 13:15:00,74.1,74.19,74.01,74.03,21800.0,47.6847,47.7426,47.6268,47.6396,21800.0
2007-06-25 13:20:00,74.02,74.12,74.01,74.08,22800.0,47.6332,47.6975,47.6268,47.6718,22800.0
2007-06-25 13:25:00,74.07,74.1,73.96,74.06,46600.0,47.6654,47.6847,47.5946,47.6589,46600.0
2007-06-25 13:30:00,74.06,74.17,74.05,74.16,45700.0,47.6589,47.7297,47.6525,47.7233,45700.0
2007-06-25 13:35:00,74.16,74.18,74.09,74.16,10400.0,47.7233,47.7362,47.6782,47.7233,10400.0
2007-06-25 13:40:00,74.16,74.17,74.01,74.09,38200.0,47.7233,47.7297,47.6268,47.6782,38200.0
2007-06-25 13:45:00,74.09,74.18,74.01,74.18,33600.0,47.6782,47.7362,47.6268,47.7362,33600.0
2007-06-25 13:50:00,74.18,74.47,74.18,74.46,46500.0,47.7362,47.9228,47.7362,47.9163,46500.0
2007-06-25 13:55:00,74.46,74.47,74.23,74.28,37400.0,47.9163,47.9228,47.7683,47.8005,37400.0
2007-06-25 14:00:00,74.28,74.42,74.24,74.34,41900.0,47.8005,47.8906,47.7748,47.8391,41900.0
2007-06-25 14:05:00,74.34,74.47,74.31,74.38,43200.0,47.8391,47.9228,47.8198,47.8649,43200.0
2007-06-25 14:10:00,74.39,74.43,74.17,74.37,57600.0,47.8713,47.897,47.7297,47.8584,57600.0
2007-06-25 14:15:00,74.43,74.52,74.28,74.44,52800.0,47.897,47.9549,47.8005,47.9035,52800.0
2007-06-25 14:20:00,74.43,74.79,74.41,74.77,59700.0,47.897,48.1287,47.8842,48.1158,59700.0
2007-06-25 14:25:00,74.76,74.82,74.36,74.38,49200.0,48.1094,48.148,47.852,47.8649,49200.0
2007-06-25 14:30:00,74.34,74.53,74.21,74.29,44200.0,47.8391,47.9614,47.7555,47.8069,44200.0
2007-06-25 14:35:00,74.29,74.41,74.23,74.31,30000.0,47.8069,47.8842,47.7683,47.8198,30000.0
2007-06-25 14:40:00,74.3,74.43,74.17,74.28,42000.0,47.8134,47.897,47.7297,47.8005,42000.0
2007-06-25 14:45:00,74.28,74.34,74.18,74.19,45000.0,47.8005,47.8391,47.7362,47.7426,45000.0
2007-06-25 14:50:00,74.18,74.18,73.98,74.0,43200.0,47.7362,47.7362,47.6074,47.6203,43200.0
2007-06-25 14:55:00,74.0,74.15,74.0,74.07,23200.0,47.6203,47.7168,47.6203,47.6654,23200.0
2007-06-25 15:00:00,74.05,74.14,73.93,74.11,44500.0,47.6525,47.7104,47.5753,47.6911,44500.0
2007-06-25 15:05:00,74.11,74.12,73.89,73.97,49600.0,47.6911,47.6975,47.5495,47.601,49600.0
2007-06-25 15:10:00,73.95,74.16,73.92,74.16,63900.0,47.5881,47.7233,47.5688,47.7233,63900.0
2007-06-25 15:15:00,74.16,74.3,74.06,74.1,81800.0,47.7233,47.8134,47.6589,47.6847,81800.0
2007-06-25 15:20:00,74.07,74.34,73.98,74.28,60500.0,47.6654,47.8391,47.6074,47.8005,60500.0
2007-06-25 15:25:00,74.28,74.41,74.24,74.41,38500.0,47.8005,47.8842,47.7748,47.8842,38500.0
2007-06-25 15:30:00,74.41,74.7,74.4,74.66,49300.0,47.8842,48.0708,47.8777,48.045,49300.0
2007-06-25 15:35:00,74.64,74.72,74.56,74.68,53900.0,48.0322,48.0837,47.9807,48.0579,53900.0
2007-06-25 15:40:00,74.66,74.74,74.6,74.65,87400.0,48.045,48.0965,48.0064,48.0386,87400.0
2007-06-25 15:45:00,74.66,74.75,74.62,74.71,65700.0,48.045,48.103,48.0193,48.0772,65700.0
2007-06-25 15:50:00,74.71,74.78,74.43,74.53,158200.0,48.0772,48.1223,47.897,47.9614,158200.0
2007-06-25 15:55:00,74.52,74.78,74.5,74.68,77200.0,47.9549,48.1223,47.9421,48.0579,77200.0
2007-06-26 09:30:00,74.72,75.0,74.25,74.29,73500.0,48.0837,48.2638,47.7812,47.8069,73500.0
2007-06-26 09:35:00,74.29,74.45,74.05,74.12,33200.0,47.8069,47.9099,47.6525,47.6975,33200.0
2007-06-26 09:40:00,74.12,74.14,73.77,73.78,26000.0,47.6975,47.7104,47.4723,47.4787,26000.0
2007-06-26 09:45:00,73.78,73.79,73.45,73.79,55800.0,47.4787,47.4852,47.2664,47.4852,55800.0
2007-06-26 09:50:00,73.81,73.87,73.59,73.6,42600.0,47.4981,47.5367,47.3565,47.3629,42600.0
2007-06-26 09:55:00,73.59,73.7,73.56,73.59,19900.0,47.3565,47.4273,47.3372,47.3565,19900.0
2007-06-26 10:00:00,73.6,74.01,73.54,73.94,75100.0,47.3629,47.6268,47.3243,47.5817,75100.0
2007-06-26 10:05:00,73.94,74.01,73.89,73.95,26200.0,47.5817,47.6268,47.5495,47.5881,26200.0
2007-06-26 10:10:00,73.95,73.98,73.8,73.84,53400.0,47.5881,47.6074,47.4916,47.5174,53400.0
2007-06-26 10:15:00,73.86,73.91,73.8,73.84,27400.0,47.5302,47.5624,47.4916,47.5174,27400.0
2007-06-26 10:20:00,73.83,73.85,73.56,73.56,28900.0,47.5109,47.5238,47.3372,47.3372,28900.0
2007-06-26 10:25:00,73.55,73.73,73.4,73.42,32600.0,47.3307,47.4466,47.2342,47.2471,32600.0
2007-06-26 10:30:00,73.43,73.54,73.32,73.39,29800.0,47.2535,47.3243,47.1827,47.2278,29800.0
2007-06-26 10:35:00,73.34,73.55,73.2,73.47,41200.0,47.1956,47.3307,47.1055,47.2793,41200.0
2007-06-26 10:40:00,73.46,73.55,73.43,73.53,42000.0,47.2728,47.3307,47.2535,47.3179,42000.0
2007-06-26 10:45:00,73.52,73.52,73.25,73.35,29200.0,47.3114,47.3114,47.1377,47.202,29200.0
2007-06-26 10:50:00,73.34,73.39,73.3,73.33,20300.0,47.1956,47.2278,47.1699,47.1892,20300.0
2007-06-26 10:55:00,73.34,73.35,73.18,73.18,54800.0,47.1956,47.202,47.0926,47.0926,54800.0
2007-06-26 11:00:00,73.17,73.17,73.01,73.04,34200.0,47.0862,47.0862,46.9832,47.0025,34200.0
2007-06-26 11:05:00,73.04,73.1,72.9,72.92,51300.0,47.0025,47.0412,46.9125,46.9253,51300.0
2007-06-26 11:10:00,72.92,73.09,72.9,73.05,44100.0,46.9253,47.0347,46.9125,47.009,44100.0
2007-06-26 11:15:00,73.06,73.19,73.0,73.04,19000.0,47.0154,47.0991,46.9768,47.0025,19000.0
2007-06-26 11:20:00,73.03,73.13,73.02,73.03,27300.0,46.9961,47.0605,46.9897,46.9961,27300.0
2007-06-26 11:25:00,73.03,73.05,73.0,73.03,19300.0,46.9961,47.009,46.9768,46.9961,19300.0
2007-06-26 11:30:00,73.02,73.02,72.94,72.96,18800.0,46.9897,46.9897,46.9382,46.9511,18800.0
2007-06-26 11:35:00,72.98,73.16,72.97,73.14,20000.0,46.9639,47.0798,46.9575,47.0669,20000.0
2007-06-26 11:40:00,73.14,73.28,73.1,73.18,18600.0,47.0669,47.157,47.0412,47.0926,18600.0
2007-06-26 11:45:00,73.17,73.24,73.13,73.24,13000.0,47.0862,47.1312,47.0605,47.1312,13000.0
2007-06-26 11:50:00,73.22,73.22,73.02,73.13,16800.0,47.1184,47.1184,46.9897,47.0605,16800.0
2007-06-26 11:55:00,73.1,73.11,73.0,73.02,14800.0,47.0412,47.0476,46.9768,46.9897,14800.0
2007-06-26 12:00:00,73.02,73.17,73.01,73.15,24600.0,46.9897,47.0862,46.9832,47.0733,24600.0
2007-06-26 12:05:00,73.13,73.17,73.02,73.05,40800.0,47.0605,47.0862,46.9897,47.009,40800.0
2007-06-26 12:10:00,73.06,73.11,73.04,73.06,17900.0,47.0154,47.0476,47.0025,47.0154,17900.0
2007-06-26 12:15:00,73.07,73.1,73.02,73.05,14000.0,47.0218,47.0412,46.9897,47.009,14000.0
2007-06-26 12:20:00,73.05,73.14,73.03,73.13,13800.0,47.009,47.0669,46.9961,47.0605,13800.0
2007-06-26 12:25:00,73.09,73.18,73.07,73.17,10900.0,47.0347,47.0926,47.0218,47.0862,10900.0
2007-06-26 12:30:00,73.16,73.21,73.14,73.15,12000.0,47.0798,47.1119,47.0669,47.0733,12000.0
2007-06-26 12:35:00,73.15,73.18,73.04,73.06,12600.0,47.0733,47.0926,47.0025,47.0154,12600.0
2007-06-26 12:40:00,73.06,73.2,73.03,73.15,15900.0,47.0154,47.1055,46.9961,47.0733,15900.0
2007-06-26 12:45:00,73.15,73.29,73.14,73.23,14600.0,47.0733,47.1634,47.0669,47.1248,14600.0
2007-06-26 12:50:00,73.23,73.25,73.2,73.25,13700.0,47.1248,47.1377,47.1055,47.1377,13700.0
2007-06-26 12:55:00,73.25,73.4,73.22,73.3,35900.0,47.1377,47.2342,47.1184,47.1699,35900.0
2007-06-26 13:00:00,73.3,73.39,73.15,73.29,26400.0,47.1699,47.2278,47.0733,47.1634,26400.0
2007-06-26 13:05:00,73.27,73.28,73.2,73.27,10600.0,47.1506,47.157,47.1055,47.1506,10600.0
2007-06-26 13:10:00,73.25,73.49,73.22,73.43,29800.0,47.1377,47.2921,47.1184,47.2535,29800.0
2007-06-26 13:15:00,73.44,73.65,73.41,73.65,36400.0,47.2599,47.3951,47.2406,47.3951,36400.0
2007-06-26 13:20:00,73.65,73.69,73.53,73.55,12900.0,47.3951,47.4208,47.3179,47.3307,12900.0
2007-06-26 13:25:00,73.53,73.59,73.44,73.56,19800.0,47.3179,47.3565,47.2599,47.3372,19800.0
2007-06-26 13:30:00,73.54,73.57,73.4,73.51,27400.0,47.3243,47.3436,47.2342,47.305,27400.0
2007-06-26 13:35:00,73.52,73.53,73.43,73.43,9600.0,47.3114,47.3179,47.2535,47.2535,9600.0
2007-06-26 13:40:00,73.43,73.52,73.39,73.49,24400.0,47.2535,47.3114,47.2278,47.2921,24400.0
2007-06-26 13:45:00,73.46,73.47,73.25,73.25,20200.0,47.2728,47.2793,47.1377,47.1377,20200.0
2007-06-26 13:50:00,73.27,73.58,73.16,73.55,43600.0,47.1506,47.35,47.0798,47.3307,43600.0
2007-06-26 13:55:00,73.54,73.6,73.49,73.54,16200.0,47.3243,47.3629,47.2921,47.3243,16200.0
2007-06-26 14:00:00,73.53,73.58,73.45,73.54,18300.0,47.3179,47.35,47.2664,47.3243,18300.0
2007-06-26 14:05:00,73.53,73.75,73.52,73.69,58800.0,47.3179,47.4594,47.3114,47.4208,58800.0
2007-06-26 14:10:00,73.69,73.71,73.58,73.66,20900.0,47.4208,47.4337,47.35,47.4015,20900.0
2007-06-26 14:15:00,73.67,73.67,73.45,73.45,14000.0,47.408,47.408,47.2664,47.2664,14000.0
2007-06-26 14:20:00,73.45,73.45,73.15,73.17,19200.0,47.2664,47.2664,47.0733,47.0862,19200.0
2007-06-26 14:25:00,73.14,73.2,73.07,73.14,24400.0,47.0669,47.1055,47.0218,47.0669,24400.0
2007-06-26 14:30:00,73.13,73.2,73.06,73.06,17800.0,47.0605,47.1055,47.0154,47.0154,17800.0
2007-06-26 14:35:00,73.05,73.05,72.9,72.9,34000.0,47.009,47.009,46.9125,46.9125,34000.0
2007-06-26 14:40:00,72.91,73.08,72.85,73.03,61300.0,46.9189,47.0283,46.8803,46.9961,61300.0
2007-06-26 14:45:00,73.03,73.1,73.01,73.07,31400.0,46.9961,47.0412,46.9832,47.0218,31400.0
2007-06-26 14:50:00,73.08,73.1,73.0,73.04,25800.0,47.0283,47.0412,46.9768,47.0025,25800.0
2007-06-26 14:55:00,73.05,73.15,72.99,73.03,24700.0,47.009,47.0733,46.9704,46.9961,24700.0
2007-06-26 15:00:00,73.05,73.08,72.94,73.06,33000.0,47.009,47.0283,46.9382,47.0154,33000.0
2007-06-26 15:05:00,73.03,73.13,73.01,73.05,25800.0,46.9961,47.0605,46.9832,47.009,25800.0
2007-06-26 15:10:00,73.05,73.16,73.03,73.14,30200.0,47.009,47.0798,46.9961,47.0669,30200.0
2007-06-26 15:15:00,73.14,73.24,73.14,73.21,37500.0,47.0669,47.1312,47.0669,47.1119,37500.0
2007-06-26 15:20:00,73.2,73.23,73.14,73.18,19300.0,47.1055,47.1248,47.0669,47.0926,19300.0
2007-06-26 15:25:00,73.19,73.19,73.08,73.1,18500.0,47.0991,47.0991,47.0283,47.0412,18500.0
2007-06-26 15:30:00,73.08,73.17,73.08,73.14,33100.0,47.0283,47.0862,47.0283,47.0669,33100.0
2007-06-26 15:35:00,73.15,73.19,73.12,73.14,35600.0,47.0733,47.0991,47.054,47.0669,35600.0
2007-06-26 15:40:00,73.11,73.16,73.04,73.08,50200.0,47.0476,47.0798,47.0025,47.0283,50200.0
2007-06-26 15:45:00,73.08,73.16,73.07,73.14,45000.0,47.0283,47.0798,47.0218,47.0669,45000.0
2007-06-26 15:50:00,73.15,73.16,73.02,73.07,46000.0,47.0733,47.0798,46.9897,47.0218,46000.0
2007-06-26 15:55:00,73.07,73.08,73.01,73.04,65700.0,47.0218,47.0283,46.9832,47.0025,65700.0
2007-06-27 09:30:00,72.57,72.57,71.47,71.68,126500.0,46.7001,46.7001,45.9922,46.1274,126500.0
2007-06-27 09:35:00,71.68,72.0,71.6,71.87,55200.0,46.1274,46.3333,46.0759,46.2496,55200.0
2007-06-27 09:40:00,71.87,71.87,71.7,71.71,57200.0,46.2496,46.2496,46.1402,46.1467,57200.0
2007-06-27 09:45:00,71.71,71.71,71.24,71.44,89800.0,46.1467,46.1467,45.8442,45.9729,89800.0
2007-06-27 09:50:00,71.44,71.49,71.25,71.49,42900.0,45.9729,46.0051,45.8506,46.0051,42900.0
2007-06-27 09:55:00,71.48,71.66,71.45,71.55,66000.0,45.9987,46.1145,45.9793,46.0437,66000.0
2007-06-27 10:00:00,71.54,71.72,71.51,71.68,76800.0,46.0373,46.1531,46.018,46.1274,76800.0
2007-06-27 10:05:00,71.65,71.85,71.65,71.74,45100.0,46.1081,46.2368,46.1081,46.166,45100.0
2007-06-27 10:10:00,71.74,71.8,71.56,71.75,35100.0,46.166,46.2046,46.0501,46.1724,35100.0
2007-06-27 10:15:00,71.76,72.0,71.75,72.0,31400.0,46.1788,46.3333,46.1724,46.3333,31400.0
2007-06-27 10:20:00,72.0,72.27,71.95,72.27,48400.0,46.3333,46.507,46.3011,46.507,48400.0
2007-06-27 10:25:00,72.26,72.38,72.23,72.26,34300.0,46.5006,46.5778,46.4813,46.5006,34300.0
2007-06-27 10:30:00,72.26,72.29,72.13,72.2,22800.0,46.5006,46.5199,46.4169,46.462,22800.0
2007-06-27 10:35:00,72.18,72.33,72.11,72.26,45400.0,46.4491,46.5456,46.4041,46.5006,45400.0
2007-06-27 10:40:00,72.26,72.47,72.26,72.44,28000.0,46.5006,46.6357,46.5006,46.6164,28000.0
2007-06-27 10:45:00,72.34,72.4,72.2,72.24,16200.0,46.5521,46.5907,46.462,46.4877,16200.0
2007-06-27 10:50:00,72.21,72.25,72.09,72.12,21100.0,46.4684,46.4942,46.3912,46.4105,21100.0
2007-06-27 10:55:00,72.12,72.17,71.99,72.05,22500.0,46.4105,46.4427,46.3268,46.3655,22500.0
2007-06-27 11:00:00,72.07,72.28,71.99,72.23,30300.0,46.3783,46.5135,46.3268,46.4813,30300.0
2007-06-27 11:05:00,72.2,72.25,72.15,72.2,10600.0,46.462,46.4942,46.4298,46.462,10600.0
2007-06-27 11:10:00,72.22,72.23,72.0,72.02,22800.0,46.4749,46.4813,46.3333,46.3462,22800.0
2007-06-27 11:15:00,72.02,72.14,72.01,72.11,35700.0,46.3462,46.4234,46.3397,46.4041,35700.0
2007-06-27 11:20:00,72.08,72.12,72.04,72.1,28500.0,46.3848,46.4105,46.359,46.3976,28500.0
2007-06-27 11:25:00,72.1,72.1,72.04,72.07,14200.0,46.3976,46.3976,46.359,46.3783,14200.0
2007-06-27 11:30:00,72.07,72.1,72.07,72.09,10100.0,46.3783,46.3976,46.3783,46.3912,10100.0
2007-06-27 11:35:00,72.09,72.09,71.95,71.97,31300.0,46.3912,46.3912,46.3011,46.314,31300.0
2007-06-27 11:40:00,71.98,72.06,71.98,72.02,17500.0,46.3204,46.3719,46.3204,46.3462,17500.0
2007-06-27 11:45:00,72.03,72.15,72.02,72.13,23900.0,46.3526,46.4298,46.3462,46.4169,23900.0
2007-06-27 11:50:00,72.11,72.15,72.07,72.11,10800.0,46.4041,46.4298,46.3783,46.4041,10800.0
2007-06-27 11:55:00,72.11,72.2,72.04,72.04,10000.0,46.4041,46.462,46.359,46.359,10000.0
2007-06-27 12:00:00,72.05,72.22,72.05,72.11,24100.0,46.3655,46.4749,46.3655,46.4041,24100.0
2007-06-27 12:05:00,72.12,72.35,72.11,72.35,27700.0,46.4105,46.5585,46.4041,46.5585,27700.0
2007-06-27 12:10:00,72.32,72.34,72.28,72.31,20200.0,46.5392,46.5521,46.5135,46.5328,20200.0
2007-06-27 12:15:00,72.3,72.35,72.28,72.29,24300.0,46.5263,46.5585,46.5135,46.5199,24300.0
2007-06-27 12:20:00,72.29,72.31,72.23,72.31,16900.0,46.5199,46.5328,46.4813,46.5328,16900.0
2007-06-27 12:25:00,72.3,72.31,72.12,72.19,23200.0,46.5263,46.5328,46.4105,46.4556,23200.0
2007-06-27 12:30:00,72.18,72.27,72.13,72.23,17300.0,46.4491,46.507,46.4169,46.4813,17300.0
2007-06-27 12:35:00,72.22,72.3,72.19,72.29,22800.0,46.4749,46.5263,46.4556,46.5199,22800.0
2007-06-27 12:40:00,72.3,72.31,72.25,72.29,15900.0,46.5263,46.5328,46.4942,46.5199,15900.0
2007-06-27 12:45:00,72.29,72.33,72.2,72.3,78200.0,46.5199,46.5456,46.462,46.5263,78200.0
2007-06-27 12:50:00,72.31,72.34,72.26,72.26,20600.0,46.5328,46.5521,46.5006,46.5006,20600.0
2007-06-27 12:55:00,72.26,72.27,72.13,72.13,24800.0,46.5006,46.507,46.4169,46.4169,24800.0
2007-06-27 13:00:00,72.18,72.19,72.13,72.16,16100.0,46.4491,46.4556,46.4169,46.4362,16100.0
2007-06-27 13:05:00,72.17,72.2,72.15,72.18,12100.0,46.4427,46.462,46.4298,46.4491,12100.0
2007-06-27 13:10:00,72.19,72.2,72.15,72.16,18800.0,46.4556,46.462,46.4298,46.4362,18800.0
2007-06-27 13:15:00,72.16,72.2,72.15,72.19,23400.0,46.4362,46.462,46.4298,46.4556,23400.0
2007-06-27 13:20:00,72.2,72.2,72.15,72.18,8500.0,46.462,46.462,46.4298,46.4491,8500.0
2007-06-27 13:25:00,72.17,72.21,72.15,72.18,38500.0,46.4427,46.4684,46.4298,46.4491,38500.0
2007-06-27 13:30:00,72.16,72.19,72.15,72.16,16100.0,46.4362,46.4556,46.4298,46.4362,16100.0
2007-06-27 13:35:00,72.16,72.24,72.16,72.23,12100.0,46.4362,46.4877,46.4362,46.4813,12100.0
2007-06-27 13:40:00,72.24,72.29,72.22,72.29,33500.0,46.4877,46.5199,46.4749,46.5199,33500.0
2007-06-27 13:45:00,72.27,72.32,72.19,72.25,40100.0,46.507,46.5392,46.4556,46.4942,40100.0
2007-06-27 13:50:00,72.25,72.33,72.18,72.25,47900.0,46.4942,46.5456,46.4491,46.4942,47900.0
2007-06-27 13:55:00,72.22,72.3,72.19,72.24,10300.0,46.4749,46.5263,46.4556,46.4877,10300.0
2007-06-27 14:00:00,72.25,72.32,72.25,72.31,28400.0,46.4942,46.5392,46.4942,46.5328,28400.0
2007-06-27 14:05:00,72.29,72.31,72.25,72.3,12400.0,46.5199,46.5328,46.4942,46.5263,12400.0
2007-06-27 14:10:00,72.3,72.66,72.25,72.59,105700.0,46.5263,46.758,46.4942,46.713,105700.0
2007-06-27 14:15:00,72.55,72.63,72.54,72.62,55000.0,46.6872,46.7387,46.6808,46.7323,55000.0
2007-06-27 14:20:00,72.63,72.75,72.62,72.65,58100.0,46.7387,46.8159,46.7323,46.7516,58100.0
2007-06-27 14:25:00,72.65,72.95,72.65,72.86,60000.0,46.7516,46.9446,46.7516,46.8867,60000.0
2007-06-27 14:30:00,72.85,72.99,72.85,72.93,25700.0,46.8803,46.9704,46.8803,46.9318,25700.0
2007-06-27 14:35:00,72.94,72.99,72.91,72.91,23300.0,46.9382,46.9704,46.9189,46.9189,23300.0
2007-06-27 14:40:00,72.92,72.92,72.74,72.77,28400.0,46.9253,46.9253,46.8095,46.8288,28400.0
2007-06-27 14:45:00,72.77,73.0,72.72,72.72,21400.0,46.8288,46.9768,46.7966,46.7966,21400.0
2007-06-27 14:50:00,72.71,72.92,72.71,72.9,37700.0,46.7902,46.9253,46.7902,46.9125,37700.0
2007-06-27 14:55:00,72.89,73.15,72.84,72.99,52500.0,46.906,47.0733,46.8738,46.9704,52500.0
2007-06-27 15:00:00,73.01,73.01,72.9,72.96,23500.0,46.9832,46.9832,46.9125,46.9511,23500.0
2007-06-27 15:05:00,72.97,73.05,72.9,72.9,33800.0,46.9575,47.009,46.9125,46.9125,33800.0
2007-06-27 15:10:00,72.92,72.94,72.8,72.91,23000.0,46.9253,46.9382,46.8481,46.9189,23000.0
2007-06-27 15:15:00,72.89,72.9,72.83,72.85,22200.0,46.906,46.9125,46.8674,46.8803,22200.0
2007-06-27 15:20:00,72.84,72.86,72.65,72.81,48900.0,46.8738,46.8867,46.7516,46.8545,48900.0
2007-06-27 15:25:00,72.79,73.03,72.78,72.79,27000.0,46.8417,46.9961,46.8352,46.8417,27000.0
2007-06-27 15:30:00,72.81,72.82,72.54,72.77,50400.0,46.8545,46.861,46.6808,46.8288,50400.0
2007-06-27 15:35:00,72.77,72.86,72.71,72.79,24200.0,46.8288,46.8867,46.7902,46.8417,24200.0
2007-06-27 15:40:00,72.79,72.93,72.79,72.93,27600.0,46.8417,46.9318,46.8417,46.9318,27600.0
2007-06-27 15:45:00,72.92,72.97,72.8,72.83,31000.0,46.9253,46.9575,46.8481,46.8674,31000.0
2007-06-27 15:50:00,72.83,72.9,72.78,72.82,35100.0,46.8674,46.9125,46.8352,46.861,35100.0
2007-06-27 15:55:00,72.8,72.95,72.8,72.9,57700.0,46.8481,46.9446,46.8481,46.9125,57700.0
2007-06-28 09:30:00,72.44,72.73,72.38,72.63,45100.0,46.6164,46.8031,46.5778,46.7387,45100.0
2007-06-28 09:35:00,72.63,73.05,72.55,73.05,26700.0,46.7387,47.009,46.6872,47.009,26700.0
2007-06-28 09:40:00,73.05,73.47,73.05,73.38,58500.0,47.009,47.2793,47.009,47.2213,58500.0
2007-06-28 09:45:00,73.31,73.38,72.64,72.7,78800.0,47.1763,47.2213,46.7451,46.7837,78800.0
2007-06-28 09:50:00,72.68,72.7,72.54,72.58,27500.0,46.7709,46.7837,46.6808,46.7065,27500.0
2007-06-28 09:55:00,72.59,72.59,72.47,72.56,29000.0,46.713,46.713,46.6357,46.6937,29000.0
2007-06-28 10:00:00,72.56,72.78,72.49,72.49,35700.0,46.6937,46.8352,46.6486,46.6486,35700.0
2007-06-28 10:05:00,72.5,72.6,72.5,72.53,44200.0,46.655,46.7194,46.655,46.6743,44200.0
2007-06-28 10:10:00,72.53,72.53,72.3,72.46,23200.0,46.6743,46.6743,46.5263,46.6293,23200.0
2007-06-28 10:15:00,72.46,72.53,72.33,72.35,57700.0,46.6293,46.6743,46.5456,46.5585,57700.0
2007-06-28 10:20:00,72.36,72.38,72.31,72.31,47000.0,46.565,46.5778,46.5328,46.5328,47000.0
2007-06-28 10:25:00,72.32,72.32,72.15,72.27,64600.0,46.5392,46.5392,46.4298,46.507,64600.0
2007-06-28 10:30:00,72.27,72.39,72.22,72.28,68200.0,46.507,46.5843,46.4749,46.5135,68200.0
2007-06-28 10:35:00,72.29,72.29,72.2,72.21,68700.0,46.5199,46.5199,46.462,46.4684,68700.0
2007-06-28 10:40:00,72.22,72.26,72.08,72.23,44500.0,46.4749,46.5006,46.3848,46.4813,44500.0
2007-06-28 10:45:00,72.23,72.29,72.21,72.24,27000.0,46.4813,46.5199,46.4684,46.4877,27000.0
2007-06-28 10:50:00,72.25,72.27,72.19,72.25,12600.0,46.4942,46.507,46.4556,46.4942,12600.0
2007-06-28 10:55:00,72.27,72.7,72.26,72.62,20900.0,46.507,46.7837,46.5006,46.7323,20900.0
2007-06-28 11:00:00,72.63,72.64,72.52,72.59,9900.0,46.7387,46.7451,46.6679,46.713,9900.0
2007-06-28 11:05:00,72.59,72.81,72.59,72.81,9400.0,46.713,46.8545,46.713,46.8545,9400.0
2007-06-28 11:10:00,72.77,72.86,72.69,72.8,22300.0,46.8288,46.8867,46.7773,46.8481,22300.0
2007-06-28 11:15:00,72.77,72.8,72.74,72.8,15900.0,46.8288,46.8481,46.8095,46.8481,15900.0
2007-06-28 11:20:00,72.8,72.99,72.73,72.88,29300.0,46.8481,46.9704,46.8031,46.8996,29300.0
2007-06-28 11:25:00,72.88,72.92,72.86,72.92,15900.0,46.8996,46.9253,46.8867,46.9253,15900.0
2007-06-28 11:30:00,72.92,73.09,72.92,73.09,19100.0,46.9253,47.0347,46.9253,47.0347,19100.0
2007-06-28 11:35:00,73.08,73.25,73.08,73.24,29600.0,47.0283,47.1377,47.0283,47.1312,29600.0
2007-06-28 11:40:00,73.25,73.47,73.24,73.4,32600.0,47.1377,47.2793,47.1312,47.2342,32600.0
2007-06-28 11:45:00,73.37,73.57,73.37,73.5,30700.0,47.2149,47.3436,47.2149,47.2986,30700.0
2007-06-28 11:50:00,73.51,73.53,73.41,73.53,18800.0,47.305,47.3179,47.2406,47.3179,18800.0
2007-06-28 11:55:00,73.58,74.07,73.58,74.07,62300.0,47.35,47.6654,47.35,47.6654,62300.0
2007-06-28 12:00:00,74.07,74.07,73.75,73.76,31400.0,47.6654,47.6654,47.4594,47.4659,31400.0
2007-06-28 12:05:00,73.76,73.76,73.68,73.73,23300.0,47.4659,47.4659,47.4144,47.4466,23300.0
2007-06-28 12:10:00,73.74,73.74,73.67,73.67,10900.0,47.453,47.453,47.408,47.408,10900.0
2007-06-28 12:15:00,73.67,73.68,73.34,73.44,30000.0,47.408,47.4144,47.1956,47.2599,30000.0
2007-06-28 12:20:00,73.44,73.55,73.42,73.53,11600.0,47.2599,47.3307,47.2471,47.3179,11600.0
2007-06-28 12:25:00,73.53,73.87,73.52,73.86,51600.0,47.3179,47.5367,47.3114,47.5302,51600.0
2007-06-28 12:30:00,73.85,73.88,73.78,73.85,41200.0,47.5238,47.5431,47.4787,47.5238,41200.0
2007-06-28 12:35:00,73.84,73.91,73.84,73.91,18100.0,47.5174,47.5624,47.5174,47.5624,18100.0
2007-06-28 12:40:00,73.91,73.92,73.9,73.91,17600.0,47.5624,47.5688,47.556,47.5624,17600.0
2007-06-28 12:45:00,73.91,73.94,73.88,73.89,16900.0,47.5624,47.5817,47.5431,47.5495,16900.0
2007-06-28 12:50:00,73.92,73.92,73.88,73.88,28500.0,47.5688,47.5688,47.5431,47.5431,28500.0
2007-06-28 12:55:00,73.89,73.89,73.85,73.85,7100.0,47.5495,47.5495,47.5238,47.5238,7100.0
2007-06-28 13:00:00,73.86,73.86,73.71,73.72,22300.0,47.5302,47.5302,47.4337,47.4401,22300.0
2007-06-28 13:05:00,73.72,73.73,73.72,73.72,13400.0,47.4401,47.4466,47.4401,47.4401,13400.0
2007-06-28 13:10:00,73.73,73.75,73.71,73.74,34000.0,47.4466,47.4594,47.4337,47.453,34000.0
2007-06-28 13:15:00,73.75,73.75,73.72,73.72,7000.0,47.4594,47.4594,47.4401,47.4401,7000.0
2007-06-28 13:20:00,73.72,73.73,73.7,73.7,7800.0,47.4401,47.4466,47.4273,47.4273,7800.0
2007-06-28 13:25:00,73.7,73.91,73.7,73.9,16800.0,47.4273,47.5624,47.4273,47.556,16800.0
2007-06-28 13:30:00,73.9,73.9,73.87,73.89,16500.0,47.556,47.556,47.5367,47.5495,16500.0
2007-06-28 13:35:00,73.89,73.92,73.88,73.9,32100.0,47.5495,47.5688,47.5431,47.556,32100.0
2007-06-28 13:40:00,73.9,73.92,73.89,73.91,16300.0,47.556,47.5688,47.5495,47.5624,16300.0
2007-06-28 13:45:00,73.91,74.22,73.91,74.14,71800.0,47.5624,47.7619,47.5624,47.7104,71800.0
2007-06-28 13:50:00,74.15,74.2,73.96,73.98,19100.0,47.7168,47.749,47.5946,47.6074,19100.0
2007-06-28 13:55:00,73.96,74.1,73.79,73.79,19000.0,47.5946,47.6847,47.4852,47.4852,19000.0
2007-06-28 14:00:00,73.79,73.9,73.7,73.77,41500.0,47.4852,47.556,47.4273,47.4723,41500.0
2007-06-28 14:05:00,73.77,73.88,73.75,73.8,13700.0,47.4723,47.5431,47.4594,47.4916,13700.0
2007-06-28 14:10:00,73.81,73.82,73.7,73.71,11300.0,47.4981,47.5045,47.4273,47.4337,11300.0
2007-06-28 14:15:00,73.7,73.77,73.57,73.59,94500.0,47.4273,47.4723,47.3436,47.3565,94500.0
2007-06-28 14:20:00,73.59,74.14,73.58,74.07,83600.0,47.3565,47.7104,47.35,47.6654,83600.0
2007-06-28 14:25:00,74.1,74.25,74.09,74.17,87800.0,47.6847,47.7812,47.6782,47.7297,87800.0
2007-06-28 14:30:00,74.16,74.19,73.99,73.99,51600.0,47.7233,47.7426,47.6139,47.6139,51600.0
2007-06-28 14:35:00,73.98,74.11,73.9,73.9,66000.0,47.6074,47.6911,47.556,47.556,66000.0
2007-06-28 14:40:00,73.88,74.49,73.86,74.38,84000.0,47.5431,47.9356,47.5302,47.8649,84000.0
2007-06-28 14:45:00,74.38,74.5,74.31,74.32,60100.0,47.8649,47.9421,47.8198,47.8262,60100.0
2007-06-28 14:50:00,74.32,74.48,74.3,74.38,71200.0,47.8262,47.9292,47.8134,47.8649,71200.0
2007-06-28 14:55:00,74.41,74.46,74.4,74.43,52400.0,47.8842,47.9163,47.8777,47.897,52400.0
2007-06-28 15:00:00,74.44,74.44,74.28,74.4,52400.0,47.9035,47.9035,47.8005,47.8777,52400.0
2007-06-28 15:05:00,74.38,74.59,74.34,74.58,52600.0,47.8649,48.0,47.8391,47.9936,52600.0
2007-06-28 15:10:00,74.58,74.75,74.54,74.54,53200.0,47.9936,48.103,47.9678,47.9678,53200.0
2007-06-28 15:15:00,74.51,74.58,74.45,74.5,26600.0,47.9485,47.9936,47.9099,47.9421,26600.0
2007-06-28 15:20:00,74.5,74.7,74.5,74.69,40200.0,47.9421,48.0708,47.9421,48.0643,40200.0
2007-06-28 15:25:00,74.69,74.85,74.67,74.8,79500.0,48.0643,48.1673,48.0515,48.1351,79500.0
2007-06-28 15:30:00,74.8,74.9,74.75,74.8,70100.0,48.1351,48.1995,48.103,48.1351,70100.0
2007-06-28 15:35:00,74.8,74.8,74.64,74.77,37100.0,48.1351,48.1351,48.0322,48.1158,37100.0
2007-06-28 15:40:00,74.77,74.8,74.63,74.64,68500.0,48.1158,48.1351,48.0257,48.0322,68500.0
2007-06-28 15:45:00,74.63,74.79,74.56,74.72,116300.0,48.0257,48.1287,47.9807,48.0837,116300.0
2007-06-28 15:50:00,74.72,74.8,74.66,74.66,132900.0,48.0837,48.1351,48.045,48.045,132900.0
2007-06-28 15:55:00,74.67,74.67,74.54,74.58,110000.0,48.0515,48.0515,47.9678,47.9936,110000.0
2007-06-29 09:30:00,74.95,75.45,74.95,75.29,75400.0,48.2317,48.5534,48.2317,48.4505,75400.0
2007-06-29 09:35:00,75.3,75.98,75.17,75.94,145900.0,48.4569,48.8945,48.3732,48.8687,145900.0
2007-06-29 09:40:00,75.94,76.06,75.81,75.99,87900.0,48.8687,48.946,48.7851,48.9009,87900.0
2007-06-29 09:45:00,75.98,76.2,75.67,75.71,121800.0,48.8945,49.0361,48.695,48.7207,121800.0
2007-06-29 09:50:00,75.71,76.0,75.56,76.0,113600.0,48.7207,48.9074,48.6242,48.9074,113600.0
2007-06-29 09:55:00,75.99,76.15,75.88,75.93,147800.0,48.9009,49.0039,48.8301,48.8623,147800.0
2007-06-29 10:00:00,75.93,76.15,75.86,76.06,67800.0,48.8623,49.0039,48.8173,48.946,67800.0
2007-06-29 10:05:00,76.09,76.13,76.0,76.13,56000.0,48.9653,48.991,48.9074,48.991,56000.0
2007-06-29 10:10:00,76.15,76.47,76.1,76.45,83800.0,49.0039,49.2098,48.9717,49.1969,83800.0
2007-06-29 10:15:00,76.48,77.35,76.46,77.2,305700.0,49.2162,49.7761,49.2034,49.6796,305700.0
2007-06-29 10:20:00,77.19,77.33,76.72,76.8,243000.0,49.6731,49.7632,49.3707,49.4222,243000.0
2007-06-29 10:25:00,76.78,76.81,76.55,76.68,66500.0,49.4093,49.4286,49.2613,49.3449,66500.0
2007-06-29 10:30:00,76.68,76.81,76.61,76.76,45500.0,49.3449,49.4286,49.2999,49.3964,45500.0
2007-06-29 10:35:00,76.77,76.84,76.65,76.66,90200.0,49.4029,49.4479,49.3256,49.3321,90200.0
2007-06-29 10:40:00,76.71,76.82,76.37,76.73,123500.0,49.3643,49.435,49.1455,49.3771,123500.0
2007-06-29 10:45:00,76.73,76.95,76.61,76.83,94500.0,49.3771,49.5187,49.2999,49.4415,94500.0
2007-06-29 10:50:00,76.84,76.91,76.8,76.83,24100.0,49.4479,49.493,49.4222,49.4415,24100.0
2007-06-29 10:55:00,76.84,76.89,76.81,76.86,24500.0,49.4479,49.4801,49.4286,49.4608,24500.0
2007-06-29 11:00:00,76.86,76.89,76.83,76.83,20500.0,49.4608,49.4801,49.4415,49.4415,20500.0
2007-06-29 11:05:00,76.81,76.83,76.54,76.71,64800.0,49.4286,49.4415,49.2549,49.3643,64800.0
2007-06-29 11:10:00,76.7,76.77,76.65,76.74,44900.0,49.3578,49.4029,49.3256,49.3836,44900.0
2007-06-29 11:15:00,76.73,76.97,76.73,76.88,42000.0,49.3771,49.5316,49.3771,49.4737,42000.0
2007-06-29 11:20:00,76.88,77.04,76.88,76.99,48700.0,49.4737,49.5766,49.4737,49.5444,48700.0
2007-06-29 11:25:00,76.99,77.02,76.98,77.0,32900.0,49.5444,49.5637,49.538,49.5509,32900.0
2007-06-29 11:30:00,76.99,77.12,76.99,77.04,69000.0,49.5444,49.6281,49.5444,49.5766,69000.0
2007-06-29 11:35:00,77.04,77.06,77.02,77.02,12700.0,49.5766,49.5895,49.5637,49.5637,12700.0
2007-06-29 11:40:00,77.03,77.03,76.9,76.92,31000.0,49.5702,49.5702,49.4865,49.4994,31000.0
2007-06-29 11:45:00,76.94,76.97,76.66,76.89,58500.0,49.5123,49.5316,49.3321,49.4801,58500.0
2007-06-29 11:50:00,76.9,77.25,76.88,77.25,108400.0,49.4865,49.7118,49.4737,49.7118,108400.0
2007-06-29 11:55:00,77.25,77.5,77.24,77.46,79500.0,49.7118,49.8726,49.7053,49.8469,79500.0
2007-06-29 12:00:00,77.47,77.47,77.34,77.37,60000.0,49.8533,49.8533,49.7697,49.789,60000.0
2007-06-29 12:05:00,77.37,77.5,77.35,77.47,83000.0,49.789,49.8726,49.7761,49.8533,83000.0
2007-06-29 12:10:00,77.47,77.99,77.46,77.9,101800.0,49.8533,50.188,49.8469,50.13,101800.0
2007-06-29 12:15:00,77.91,78.0,77.77,77.81,129700.0,50.1365,50.1944,50.0464,50.0721,129700.0
2007-06-29 12:20:00,77.81,77.82,77.67,77.69,72700.0,50.0721,50.0786,49.982,49.9949,72700.0
2007-06-29 12:25:00,77.68,77.73,77.56,77.6,97800.0,49.9885,50.0206,49.9112,49.937,97800.0
2007-06-29 12:30:00,77.59,77.6,77.43,77.5,55400.0,49.9305,49.937,49.8276,49.8726,55400.0
2007-06-29 12:35:00,77.5,77.5,77.13,77.17,80300.0,49.8726,49.8726,49.6345,49.6603,80300.0
2007-06-29 12:40:00,77.17,77.23,77.04,77.09,30200.0,49.6603,49.6989,49.5766,49.6088,30200.0
2007-06-29 12:45:00,77.07,77.11,76.85,76.89,35000.0,49.5959,49.6217,49.4543,49.4801,35000.0
2007-06-29 12:50:00,76.89,77.04,76.88,76.94,15100.0,49.4801,49.5766,49.4737,49.5123,15100.0
2007-06-29 12:55:00,76.96,76.96,76.88,76.89,7700.0,49.5251,49.5251,49.4737,49.4801,7700.0
2007-06-29 13:00:00,76.88,77.05,76.87,76.93,19300.0,49.4737,49.583,49.4672,49.5058,19300.0
2007-06-29 13:05:00,76.93,76.98,76.86,76.86,18700.0,49.5058,49.538,49.4608,49.4608,18700.0
2007-06-29 13:10:00,76.86,76.93,76.86,76.92,15300.0,49.4608,49.5058,49.4608,49.4994,15300.0
2007-06-29 13:15:00,76.9,77.08,76.87,77.08,16700.0,49.4865,49.6024,49.4672,49.6024,16700.0
2007-06-29 13:20:00,77.04,77.11,76.98,77.1,15300.0,49.5766,49.6217,49.538,49.6152,15300.0
2007-06-29 13:25:00,77.08,77.28,77.08,77.16,30200.0,49.6024,49.7311,49.6024,49.6538,30200.0
2007-06-29 13:30:00,77.11,77.12,76.99,77.05,13300.0,49.6217,49.6281,49.5444,49.583,13300.0
2007-06-29 13:35:00,77.05,77.12,76.99,77.01,22800.0,49.583,49.6281,49.5444,49.5573,22800.0
2007-06-29 13:40:00,77.02,77.19,76.99,77.09,26500.0,49.5637,49.6731,49.5444,49.6088,26500.0
2007-06-29 13:45:00,77.1,77.47,77.0,77.46,42500.0,49.6152,49.8533,49.5509,49.8469,42500.0
2007-06-29 13:50:00,77.48,77.51,77.36,77.36,17800.0,49.8598,49.8791,49.7825,49.7825,17800.0
2007-06-29 13:55:00,77.31,77.36,77.2,77.2,22400.0,49.7504,49.7825,49.6796,49.6796,22400.0
2007-06-29 14:00:00,77.2,77.21,77.06,77.1,20800.0,49.6796,49.686,49.5895,49.6152,20800.0
2007-06-29 14:05:00,77.1,77.21,77.04,77.12,63800.0,49.6152,49.686,49.5766,49.6281,63800.0
2007-06-29 14:10:00,77.12,77.12,77.01,77.08,20100.0,49.6281,49.6281,49.5573,49.6024,20100.0
2007-06-29 14:15:00,77.06,77.11,77.04,77.06,17100.0,49.5895,49.6217,49.5766,49.5895,17100.0
2007-06-29 14:20:00,77.06,77.17,77.01,77.16,26000.0,49.5895,49.6603,49.5573,49.6538,26000.0
2007-06-29 14:25:00,77.17,77.2,77.07,77.15,27400.0,49.6603,49.6796,49.5959,49.6474,27400.0
2007-06-29 14:30:00,77.14,77.2,77.1,77.14,23300.0,49.641,49.6796,49.6152,49.641,23300.0
2007-06-29 14:35:00,77.14,77.2,77.13,77.18,18000.0,49.641,49.6796,49.6345,49.6667,18000.0
2007-06-29 14:40:00,77.18,77.2,77.13,77.13,44200.0,49.6667,49.6796,49.6345,49.6345,44200.0
2007-06-29 14:45:00,77.12,77.18,77.08,77.08,26100.0,49.6281,49.6667,49.6024,49.6024,26100.0
2007-06-29 14:50:00,77.08,77.27,77.08,77.22,32500.0,49.6024,49.7246,49.6024,49.6924,32500.0
2007-06-29 14:55:00,77.24,77.25,77.12,77.13,18500.0,49.7053,49.7118,49.6281,49.6345,18500.0
2007-06-29 15:00:00,77.13,77.15,77.01,77.01,36400.0,49.6345,49.6474,49.5573,49.5573,36400.0
2007-06-29 15:05:00,77.01,77.18,76.9,77.09,100600.0,49.5573,49.6667,49.4865,49.6088,100600.0
2007-06-29 15:10:00,77.08,77.08,76.5,76.5,101300.0,49.6024,49.6024,49.2291,49.2291,101300.0
2007-06-29 15:15:00,76.5,76.5,76.35,76.36,75600.0,49.2291,49.2291,49.1326,49.139,75600.0
2007-06-29 15:20:00,76.35,76.36,76.1,76.12,41700.0,49.1326,49.139,48.9717,48.9846,41700.0
2007-06-29 15:25:00,76.11,76.13,76.01,76.03,74100.0,48.9781,48.991,48.9138,48.9267,74100.0
2007-06-29 15:30:00,76.05,76.39,76.01,76.36,69900.0,48.9395,49.1583,48.9138,49.139,69900.0
2007-06-29 15:35:00,76.36,76.48,76.32,76.39,45400.0,49.139,49.2162,49.1133,49.1583,45400.0
2007-06-29 15:40:00,76.39,76.56,76.34,76.43,51100.0,49.1583,49.2677,49.1262,49.1841,51100.0
2007-06-29 15:45:00,76.43,76.43,76.2,76.23,52200.0,49.1841,49.1841,49.0361,49.0554,52200.0
2007-06-29 15:50:00,76.23,76.39,76.21,76.29,79900.0,49.0554,49.1583,49.0425,49.094,79900.0
2007-06-29 15:55:00,76.29,76.32,76.25,76.32,59500.0,49.094,49.1133,49.0682,49.1133,59500.0
2007-07-02 09:30:00,77.82,77.82,77.02,77.62,107700.0,50.0786,50.0786,49.5637,49.9499,107700.0
2007-07-02 09:35:00,77.62,77.62,77.34,77.45,34800.0,49.9499,49.9499,49.7697,49.8405,34800.0
2007-07-02 09:40:00,77.45,77.45,76.95,77.14,45900.0,49.8405,49.8405,49.5187,49.641,45900.0
2007-07-02 09:45:00,77.07,77.25,77.03,77.1,36000.0,49.5959,49.7118,49.5702,49.6152,36000.0
2007-07-02 09:50:00,77.12,77.24,77.09,77.1,43500.0,49.6281,49.7053,49.6088,49.6152,43500.0
2007-07-02 09:55:00,77.12,77.12,77.0,77.0,36100.0,49.6281,49.6281,49.5509,49.5509,36100.0
2007-07-02 10:00:00,77.01,77.05,76.83,76.92,106200.0,49.5573,49.583,49.4415,49.4994,106200.0
2007-07-02 10:05:00,76.88,76.93,76.6,76.85,49300.0,49.4737,49.5058,49.2935,49.4543,49300.0
2007-07-02 10:10:00,76.85,76.87,76.77,76.86,26400.0,49.4543,49.4672,49.4029,49.4608,26400.0
2007-07-02 10:15:00,76.87,76.95,76.42,76.47,50700.0,49.4672,49.5187,49.1776,49.2098,50700.0
2007-07-02 10:20:00,76.43,76.43,76.27,76.37,53900.0,49.1841,49.1841,49.0811,49.1455,53900.0
2007-07-02 10:25:00,76.37,76.38,76.13,76.15,17600.0,49.1455,49.1519,48.991,49.0039,17600.0
2007-07-02 10:30:00,76.14,76.33,76.13,76.32,36100.0,48.9974,49.1197,48.991,49.1133,36100.0
2007-07-02 10:35:00,76.31,76.34,76.17,76.18,24200.0,49.1068,49.1262,49.0168,49.0232,24200.0
2007-07-02 10:40:00,76.19,76.19,76.0,76.01,9500.0,49.0296,49.0296,48.9074,48.9138,9500.0
2007-07-02 10:45:00,76.0,76.14,76.0,76.06,27600.0,48.9074,48.9974,48.9074,48.946,27600.0
2007-07-02 10:50:00,76.05,76.06,75.87,75.92,34100.0,48.9395,48.946,48.8237,48.8559,34100.0
2007-07-02 10:55:00,75.93,75.93,75.75,75.87,31300.0,48.8623,48.8623,48.7465,48.8237,31300.0
2007-07-02 11:00:00,75.88,75.88,75.81,75.85,23700.0,48.8301,48.8301,48.7851,48.8108,23700.0
2007-07-02 11:05:00,75.82,75.97,75.82,75.96,18700.0,48.7915,48.888,48.7915,48.8816,18700.0
2007-07-02 11:10:00,75.96,75.99,75.87,75.9,17000.0,48.8816,48.9009,48.8237,48.843,17000.0
2007-07-02 11:15:00,75.89,75.89,75.71,75.86,23700.0,48.8366,48.8366,48.7207,48.8173,23700.0
2007-07-02 11:20:00,75.86,75.87,75.58,75.64,35600.0,48.8173,48.8237,48.6371,48.6757,35600.0
2007-07-02 11:25:00,75.64,75.78,75.63,75.71,25300.0,48.6757,48.7658,48.6693,48.7207,25300.0
2007-07-02 11:30:00,75.73,75.74,75.56,75.61,41300.0,48.7336,48.74,48.6242,48.6564,41300.0
2007-07-02 11:35:00,75.62,75.68,75.62,75.63,17000.0,48.6628,48.7014,48.6628,48.6693,17000.0
2007-07-02 11:40:00,75.63,75.78,75.63,75.73,21200.0,48.6693,48.7658,48.6693,48.7336,21200.0
2007-07-02 11:45:00,75.73,75.78,75.72,75.76,32500.0,48.7336,48.7658,48.7272,48.7529,32500.0
2007-07-02 11:50:00,75.75,75.88,75.75,75.78,31000.0,48.7465,48.8301,48.7465,48.7658,31000.0
2007-07-02 11:55:00,75.78,75.81,75.7,75.74,24100.0,48.7658,48.7851,48.7143,48.74,24100.0
2007-07-02 12:00:00,75.75,75.78,75.74,75.76,18800.0,48.7465,48.7658,48.74,48.7529,18800.0
2007-07-02 12:05:00,75.76,75.79,75.71,75.79,22500.0,48.7529,48.7722,48.7207,48.7722,22500.0
2007-07-02 12:10:00,75.79,75.83,75.75,75.75,24300.0,48.7722,48.798,48.7465,48.7465,24300.0
2007-07-02 12:15:00,75.74,75.76,75.72,75.75,15200.0,48.74,48.7529,48.7272,48.7465,15200.0
2007-07-02 12:20:00,75.75,75.75,75.66,75.71,26200.0,48.7465,48.7465,48.6886,48.7207,26200.0
2007-07-02 12:25:00,75.71,75.71,75.68,75.71,10500.0,48.7207,48.7207,48.7014,48.7207,10500.0
2007-07-02 12:30:00,75.7,75.76,75.7,75.7,13200.0,48.7143,48.7529,48.7143,48.7143,13200.0
2007-07-02 12:35:00,75.71,75.84,75.69,75.79,19600.0,48.7207,48.8044,48.7079,48.7722,19600.0
2007-07-02 12:40:00,75.75,75.78,75.72,75.75,7500.0,48.7465,48.7658,48.7272,48.7465,7500.0
2007-07-02 12:45:00,75.75,75.82,75.72,75.82,9100.0,48.7465,48.7915,48.7272,48.7915,9100.0
2007-07-02 12:50:00,75.82,75.85,75.71,75.75,11900.0,48.7915,48.8108,48.7207,48.7465,11900.0
2007-07-02 12:55:00,75.76,75.76,75.75,75.76,4600.0,48.7529,48.7529,48.7465,48.7529,4600.0
2007-07-02 13:00:00,75.76,75.88,75.73,75.88,16900.0,48.7529,48.8301,48.7336,48.8301,16900.0
2007-07-02 13:05:00,75.88,75.89,75.7,75.76,10600.0,48.8301,48.8366,48.7143,48.7529,10600.0
2007-07-02 13:10:00,75.77,75.78,75.75,75.75,31000.0,48.7593,48.7658,48.7465,48.7465,31000.0
2007-07-02 13:15:00,75.74,75.76,75.71,75.75,10700.0,48.74,48.7529,48.7207,48.7465,10700.0
2007-07-02 13:20:00,75.75,75.76,75.72,75.72,8100.0,48.7465,48.7529,48.7272,48.7272,8100.0
2007-07-02 13:25:00,75.72,75.73,75.7,75.7,11000.0,48.7272,48.7336,48.7143,48.7143,11000.0
2007-07-02 13:30:00,75.7,75.73,75.7,75.71,33400.0,48.7143,48.7336,48.7143,48.7207,33400.0
2007-07-02 13:35:00,75.69,75.75,75.69,75.75,13600.0,48.7079,48.7465,48.7079,48.7465,13600.0
2007-07-02 13:40:00,75.74,75.75,75.73,75.74,11200.0,48.74,48.7465,48.7336,48.74,11200.0
2007-07-02 13:45:00,75.75,75.75,75.65,75.71,64300.0,48.7465,48.7465,48.6821,48.7207,64300.0
2007-07-02 13:50:00,75.73,75.75,75.7,75.71,9400.0,48.7336,48.7465,48.7143,48.7207,9400.0
2007-07-02 13:55:00,75.69,75.81,75.68,75.76,27100.0,48.7079,48.7851,48.7014,48.7529,27100.0
2007-07-02 14:00:00,75.74,75.76,75.73,75.75,8400.0,48.74,48.7529,48.7336,48.7465,8400.0
2007-07-02 14:05:00,75.75,75.76,75.75,75.75,7600.0,48.7465,48.7529,48.7465,48.7465,7600.0
2007-07-02 14:10:00,75.76,75.78,75.75,75.76,22900.0,48.7529,48.7658,48.7465,48.7529,22900.0
2007-07-02 14:15:00,75.75,75.78,75.75,75.75,18600.0,48.7465,48.7658,48.7465,48.7465,18600.0
2007-07-02 14:20:00,75.75,75.82,75.75,75.82,19700.0,48.7465,48.7915,48.7465,48.7915,19700.0
2007-07-02 14:25:00,75.82,75.95,75.82,75.82,11500.0,48.7915,48.8752,48.7915,48.7915,11500.0
2007-07-02 14:30:00,75.83,75.89,75.83,75.84,7700.0,48.798,48.8366,48.798,48.8044,7700.0
2007-07-02 14:35:00,75.85,75.93,75.85,75.93,20000.0,48.8108,48.8623,48.8108,48.8623,20000.0
2007-07-02 14:40:00,75.93,75.98,75.83,75.85,16100.0,48.8623,48.8945,48.798,48.8108,16100.0
2007-07-02 14:45:00,75.86,75.92,75.85,75.92,17400.0,48.8173,48.8559,48.8108,48.8559,17400.0
2007-07-02 14:50:00,75.93,76.0,75.91,75.97,20900.0,48.8623,48.9074,48.8494,48.888,20900.0
2007-07-02 14:55:00,75.98,76.19,75.96,76.16,31000.0,48.8945,49.0296,48.8816,49.0103,31000.0
2007-07-02 15:00:00,76.14,76.22,76.07,76.11,32900.0,48.9974,49.0489,48.9524,48.9781,32900.0
2007-07-02 15:05:00,76.12,76.22,76.12,76.22,15500.0,48.9846,49.0489,48.9846,49.0489,15500.0
2007-07-02 15:10:00,76.22,76.43,76.22,76.39,34100.0,49.0489,49.1841,49.0489,49.1583,34100.0
2007-07-02 15:15:00,76.41,76.49,76.39,76.49,46100.0,49.1712,49.2227,49.1583,49.2227,46100.0
2007-07-02 15:20:00,76.48,76.64,76.46,76.49,43800.0,49.2162,49.3192,49.2034,49.2227,43800.0
2007-07-02 15:25:00,76.53,76.67,76.52,76.65,27800.0,49.2484,49.3385,49.242,49.3256,27800.0
2007-07-02 15:30:00,76.65,76.72,76.65,76.66,30900.0,49.3256,49.3707,49.3256,49.3321,30900.0
2007-07-02 15:35:00,76.66,76.85,76.65,76.81,80300.0,49.3321,49.4543,49.3256,49.4286,80300.0
2007-07-02 15:40:00,76.82,76.96,76.81,76.96,38900.0,49.435,49.5251,49.4286,49.5251,38900.0
2007-07-02 15:45:00,76.96,76.97,76.8,76.88,57600.0,49.5251,49.5316,49.4222,49.4737,57600.0
2007-07-02 15:50:00,76.88,76.89,76.83,76.88,81500.0,49.4737,49.4801,49.4415,49.4737,81500.0
2007-07-02 15:55:00,76.87,76.94,76.84,76.86,84300.0,49.4672,49.5123,49.4479,49.4608,84300.0
2007-07-03 09:30:00,76.99,77.12,76.94,77.12,46100.0,49.5444,49.6281,49.5123,49.6281,46100.0
2007-07-03 09:35:00,77.06,77.45,77.03,77.45,28800.0,49.5895,49.8405,49.5702,49.8405,28800.0
2007-07-03 09:40:00,77.45,77.7,77.35,77.53,64300.0,49.8405,50.0013,49.7761,49.8919,64300.0
2007-07-03 09:45:00,77.55,77.67,77.5,77.54,26100.0,49.9048,49.982,49.8726,49.8984,26100.0
2007-07-03 09:50:00,77.53,77.55,77.37,77.44,25600.0,49.8919,49.9048,49.789,49.834,25600.0
2007-07-03 09:55:00,77.41,77.48,77.28,77.31,28500.0,49.8147,49.8598,49.7311,49.7504,28500.0
2007-07-03 10:00:00,77.33,77.42,77.27,77.35,41000.0,49.7632,49.8212,49.7246,49.7761,41000.0
2007-07-03 10:05:00,77.35,77.43,77.3,77.33,59700.0,49.7761,49.8276,49.7439,49.7632,59700.0
2007-07-03 10:10:00,77.33,77.47,77.32,77.43,58100.0,49.7632,49.8533,49.7568,49.8276,58100.0
2007-07-03 10:15:00,77.41,77.47,77.39,77.42,15200.0,49.8147,49.8533,49.8018,49.8212,15200.0
2007-07-03 10:20:00,77.42,77.45,77.39,77.41,34500.0,49.8212,49.8405,49.8018,49.8147,34500.0
2007-07-03 10:25:00,77.41,77.48,77.4,77.42,18500.0,49.8147,49.8598,49.8083,49.8212,18500.0
2007-07-03 10:30:00,77.41,77.41,77.33,77.34,26700.0,49.8147,49.8147,49.7632,49.7697,26700.0
2007-07-03 10:35:00,77.33,77.35,77.14,77.18,35200.0,49.7632,49.7761,49.641,49.6667,35200.0
2007-07-03 10:40:00,77.18,77.24,77.15,77.24,8900.0,49.6667,49.7053,49.6474,49.7053,8900.0
2007-07-03 10:45:00,77.2,77.26,77.16,77.21,13900.0,49.6796,49.7182,49.6538,49.686,13900.0
2007-07-03 10:50:00,77.18,77.18,77.04,77.13,10000.0,49.6667,49.6667,49.5766,49.6345,10000.0
2007-07-03 10:55:00,77.1,77.14,76.82,76.83,20200.0,49.6152,49.641,49.435,49.4415,20200.0
2007-07-03 11:00:00,76.86,76.94,76.85,76.94,25800.0,49.4608,49.5123,49.4543,49.5123,25800.0
2007-07-03 11:05:00,76.94,76.99,76.93,76.95,18100.0,49.5123,49.5444,49.5058,49.5187,18100.0
2007-07-03 11:10:00,76.96,76.96,76.71,76.74,17900.0,49.5251,49.5251,49.3643,49.3836,17900.0
2007-07-03 11:15:00,76.71,76.82,76.71,76.8,9700.0,49.3643,49.435,49.3643,49.4222,9700.0
2007-07-03 11:20:00,76.81,76.84,76.77,76.81,6000.0,49.4286,49.4479,49.4029,49.4286,6000.0
2007-07-03 11:25:00,76.81,76.85,76.73,76.73,9400.0,49.4286,49.4543,49.3771,49.3771,9400.0
2007-07-03 11:30:00,76.76,76.78,76.66,76.67,9600.0,49.3964,49.4093,49.3321,49.3385,9600.0
2007-07-03 11:35:00,76.67,76.67,76.6,76.65,22000.0,49.3385,49.3385,49.2935,49.3256,22000.0
2007-07-03 11:40:00,76.61,76.65,76.57,76.62,11100.0,49.2999,49.3256,49.2742,49.3063,11100.0
2007-07-03 11:45:00,76.63,76.65,76.57,76.57,8000.0,49.3128,49.3256,49.2742,49.2742,8000.0
2007-07-03 11:50:00,76.58,76.58,76.43,76.55,21100.0,49.2806,49.2806,49.1841,49.2613,21100.0
2007-07-03 11:55:00,76.56,76.56,76.43,76.55,12800.0,49.2677,49.2677,49.1841,49.2613,12800.0
2007-07-03 12:00:00,76.55,76.61,76.55,76.6,8600.0,49.2613,49.2999,49.2613,49.2935,8600.0
2007-07-03 12:05:00,76.58,76.6,76.57,76.58,7500.0,49.2806,49.2935,49.2742,49.2806,7500.0
2007-07-03 12:10:00,76.57,76.58,76.45,76.48,10400.0,49.2742,49.2806,49.1969,49.2162,10400.0
2007-07-03 12:15:00,76.48,76.53,76.37,76.4,12600.0,49.2162,49.2484,49.1455,49.1648,12600.0
2007-07-03 12:20:00,76.4,76.51,76.32,76.51,36100.0,49.1648,49.2355,49.1133,49.2355,36100.0
2007-07-03 12:25:00,76.51,76.55,76.48,76.5,12800.0,49.2355,49.2613,49.2162,49.2291,12800.0
2007-07-03 12:30:00,76.49,76.54,76.34,76.38,20000.0,49.2227,49.2549,49.1262,49.1519,20000.0
2007-07-03 12:35:00,76.38,76.43,76.32,76.4,35900.0,49.1519,49.1841,49.1133,49.1648,35900.0
2007-07-03 12:40:00,76.39,76.5,76.35,76.48,34200.0,49.1583,49.2291,49.1326,49.2162,34200.0
2007-07-03 12:45:00,76.49,76.62,76.49,76.59,27200.0,49.2227,49.3063,49.2227,49.287,27200.0
2007-07-03 12:50:00,76.59,76.65,76.57,76.59,17200.0,49.287,49.3256,49.2742,49.287,17200.0
2007-07-03 12:55:00,76.59,76.64,76.42,76.64,28200.0,49.287,49.3192,49.1776,49.3192,28200.0
2007-07-05 09:30:00,77.7,77.86,77.46,77.46,109300.0,50.0013,50.1043,49.8469,49.8469,109300.0
2007-07-05 09:35:00,77.45,77.45,77.22,77.3,41900.0,49.8405,49.8405,49.6924,49.7439,41900.0
2007-07-05 09:40:00,77.3,77.5,77.27,77.5,33700.0,49.7439,49.8726,49.7246,49.8726,33700.0
2007-07-05 09:45:00,77.5,77.8,77.48,77.65,50600.0,49.8726,50.0657,49.8598,49.9692,50600.0
2007-07-05 09:50:00,77.65,77.98,77.63,77.69,58900.0,49.9692,50.1815,49.9563,49.9949,58900.0
2007-07-05 09:55:00,77.69,77.77,77.57,77.63,35700.0,49.9949,50.0464,49.9177,49.9563,35700.0
2007-07-05 10:00:00,77.64,78.05,77.62,78.05,77000.0,49.9627,50.2266,49.9499,50.2266,77000.0
2007-07-05 10:05:00,77.99,78.65,77.99,78.49,127300.0,50.188,50.6127,50.188,50.5097,127300.0
2007-07-05 10:10:00,78.49,78.57,78.3,78.33,40600.0,50.5097,50.5612,50.3874,50.4068,40600.0
2007-07-05 10:15:00,78.31,78.31,77.94,77.94,31900.0,50.3939,50.3939,50.1558,50.1558,31900.0
2007-07-05 10:20:00,77.95,78.26,77.95,78.26,24600.0,50.1622,50.3617,50.1622,50.3617,24600.0
2007-07-05 10:25:00,78.26,78.28,78.02,78.27,27400.0,50.3617,50.3746,50.2073,50.3681,27400.0
2007-07-05 10:30:00,78.26,78.41,78.21,78.36,18600.0,50.3617,50.4582,50.3295,50.4261,18600.0
2007-07-05 10:35:00,78.37,78.39,78.0,78.07,17500.0,50.4325,50.4454,50.1944,50.2394,17500.0
2007-07-05 10:40:00,78.07,78.1,77.99,78.0,25800.0,50.2394,50.2587,50.188,50.1944,25800.0
2007-07-05 10:45:00,78.0,78.01,77.91,77.94,19100.0,50.1944,50.2008,50.1365,50.1558,19100.0
2007-07-05 10:50:00,77.99,77.99,77.8,77.89,16300.0,50.188,50.188,50.0657,50.1236,16300.0
2007-07-05 10:55:00,77.89,78.02,77.87,78.0,11200.0,50.1236,50.2073,50.1107,50.1944,11200.0
2007-07-05 11:00:00,77.98,77.98,77.61,77.62,25700.0,50.1815,50.1815,49.9434,49.9499,25700.0
2007-07-05 11:05:00,77.66,77.94,77.6,77.79,19400.0,49.9756,50.1558,49.937,50.0593,19400.0
2007-07-05 11:10:00,77.78,77.8,77.65,77.72,7000.0,50.0528,50.0657,49.9692,50.0142,7000.0
2007-07-05 11:15:00,77.73,77.87,77.72,77.87,14700.0,50.0206,50.1107,50.0142,50.1107,14700.0
2007-07-05 11:20:00,77.85,78.16,77.85,78.0,37700.0,50.0979,50.2974,50.0979,50.1944,37700.0
2007-07-05 11:25:00,78.0,78.1,77.97,78.06,16900.0,50.1944,50.2587,50.1751,50.233,16900.0
2007-07-05 11:30:00,78.07,78.07,77.95,77.95,21100.0,50.2394,50.2394,50.1622,50.1622,21100.0
2007-07-05 11:35:00,77.95,77.99,77.8,77.99,21800.0,50.1622,50.188,50.0657,50.188,21800.0
2007-07-05 11:40:00,77.95,78.09,77.91,77.94,45900.0,50.1622,50.2523,50.1365,50.1558,45900.0
2007-07-05 11:45:00,77.95,78.0,77.89,77.97,21100.0,50.1622,50.1944,50.1236,50.1751,21100.0
2007-07-05 11:50:00,77.95,78.02,77.94,77.96,27700.0,50.1622,50.2073,50.1558,50.1687,27700.0
2007-07-05 11:55:00,77.97,78.0,77.95,77.95,10200.0,50.1751,50.1944,50.1622,50.1622,10200.0
2007-07-05 12:00:00,77.95,78.02,77.93,77.97,38200.0,50.1622,50.2073,50.1493,50.1751,38200.0
2007-07-05 12:05:00,77.97,78.42,77.96,78.4,57700.0,50.1751,50.4647,50.1687,50.4518,57700.0
2007-07-05 12:10:00,78.42,78.48,78.24,78.24,48300.0,50.4647,50.5033,50.3488,50.3488,48300.0
2007-07-05 12:15:00,78.21,78.25,78.18,78.18,14600.0,50.3295,50.3553,50.3102,50.3102,14600.0
2007-07-05 12:20:00,78.18,78.18,78.08,78.08,17700.0,50.3102,50.3102,50.2459,50.2459,17700.0
2007-07-05 12:25:00,78.08,78.27,78.0,78.04,41600.0,50.2459,50.3681,50.1944,50.2201,41600.0
2007-07-05 12:30:00,78.04,78.05,77.94,78.02,25900.0,50.2201,50.2266,50.1558,50.2073,25900.0
2007-07-05 12:35:00,78.01,78.01,77.95,77.95,8600.0,50.2008,50.2008,50.1622,50.1622,8600.0
2007-07-05 12:40:00,77.96,78.0,77.95,77.96,10300.0,50.1687,50.1944,50.1622,50.1687,10300.0
2007-07-05 12:45:00,77.96,78.15,77.95,78.08,17500.0,50.1687,50.2909,50.1622,50.2459,17500.0
2007-07-05 12:50:00,78.07,78.18,78.07,78.16,7500.0,50.2394,50.3102,50.2394,50.2974,7500.0
2007-07-05 12:55:00,78.16,78.18,78.14,78.17,11100.0,50.2974,50.3102,50.2845,50.3038,11100.0
2007-07-05 13:00:00,78.17,78.18,78.13,78.13,21500.0,50.3038,50.3102,50.278,50.278,21500.0
2007-07-05 13:05:00,78.15,78.31,78.14,78.2,24000.0,50.2909,50.3939,50.2845,50.3231,24000.0
2007-07-05 13:10:00,78.2,78.32,78.2,78.31,26100.0,50.3231,50.4003,50.3231,50.3939,26100.0
2007-07-05 13:15:00,78.32,78.37,78.28,78.3,24900.0,50.4003,50.4325,50.3746,50.3874,24900.0
2007-07-05 13:20:00,78.29,78.47,78.28,78.47,32700.0,50.381,50.4968,50.3746,50.4968,32700.0
2007-07-05 13:25:00,78.47,78.47,78.43,78.46,15000.0,50.4968,50.4968,50.4711,50.4904,15000.0
2007-07-05 13:30:00,78.45,78.53,78.45,78.47,58000.0,50.484,50.5355,50.484,50.4968,58000.0
2007-07-05 13:35:00,78.48,78.51,78.39,78.39,22700.0,50.5033,50.5226,50.4454,50.4454,22700.0
2007-07-05 13:40:00,78.39,78.48,77.54,78.46,17900.0,50.4454,50.5033,49.8984,50.4904,17900.0
2007-07-05 13:45:00,78.46,78.47,78.46,78.46,8000.0,50.4904,50.4968,50.4904,50.4904,8000.0
2007-07-05 13:50:00,78.47,78.48,78.43,78.43,36100.0,50.4968,50.5033,50.4711,50.4711,36100.0
2007-07-05 13:55:00,78.42,78.43,78.39,78.39,12100.0,50.4647,50.4711,50.4454,50.4454,12100.0
2007-07-05 14:00:00,78.39,78.45,78.39,78.45,22600.0,50.4454,50.484,50.4454,50.484,22600.0
2007-07-05 14:05:00,78.45,78.5,78.45,78.46,107000.0,50.484,50.5161,50.484,50.4904,107000.0
2007-07-05 14:10:00,78.46,78.47,78.43,78.43,16900.0,50.4904,50.4968,50.4711,50.4711,16900.0
2007-07-05 14:15:00,78.43,78.45,78.38,78.4,33900.0,50.4711,50.484,50.4389,50.4518,33900.0
2007-07-05 14:20:00,78.4,78.43,78.39,78.39,13700.0,50.4518,50.4711,50.4454,50.4454,13700.0
2007-07-05 14:25:00,78.39,78.39,78.33,78.34,13100.0,50.4454,50.4454,50.4068,50.4132,13100.0
2007-07-05 14:30:00,78.34,78.47,78.34,78.44,27500.0,50.4132,50.4968,50.4132,50.4775,27500.0
2007-07-05 14:35:00,78.44,78.45,78.35,78.39,13800.0,50.4775,50.484,50.4196,50.4454,13800.0
2007-07-05 14:40:00,78.4,78.45,78.37,78.45,17000.0,50.4518,50.484,50.4325,50.484,17000.0
2007-07-05 14:45:00,78.43,78.47,78.43,78.44,14700.0,50.4711,50.4968,50.4711,50.4775,14700.0
2007-07-05 14:50:00,78.43,78.43,78.4,78.42,12500.0,50.4711,50.4711,50.4518,50.4647,12500.0
2007-07-05 14:55:00,78.42,78.48,78.4,78.48,30300.0,50.4647,50.5033,50.4518,50.5033,30300.0
2007-07-05 15:00:00,78.48,78.48,78.45,78.47,20100.0,50.5033,50.5033,50.484,50.4968,20100.0
2007-07-05 15:05:00,78.46,78.48,78.46,78.48,15200.0,50.4904,50.5033,50.4904,50.5033,15200.0
2007-07-05 15:10:00,78.48,78.48,78.45,78.46,37400.0,50.5033,50.5033,50.484,50.4904,37400.0
2007-07-05 15:15:00,78.46,78.48,78.44,78.44,32900.0,50.4904,50.5033,50.4775,50.4775,32900.0
2007-07-05 15:20:00,78.45,78.48,78.45,78.47,27100.0,50.484,50.5033,50.484,50.4968,27100.0
2007-07-05 15:25:00,78.48,78.55,78.48,78.54,36500.0,50.5033,50.5483,50.5033,50.5419,36500.0
2007-07-05 15:30:00,78.54,78.54,78.5,78.5,61400.0,50.5419,50.5419,50.5161,50.5161,61400.0
2007-07-05 15:35:00,78.51,78.6,78.49,78.6,53100.0,50.5226,50.5805,50.5097,50.5805,53100.0
2007-07-05 15:40:00,78.6,78.62,78.57,78.58,52100.0,50.5805,50.5934,50.5612,50.5676,52100.0
2007-07-05 15:45:00,78.58,78.61,78.51,78.55,72000.0,50.5676,50.5869,50.5226,50.5483,72000.0
2007-07-05 15:50:00,78.54,78.56,78.52,78.53,54500.0,50.5419,50.5548,50.529,50.5355,54500.0
2007-07-05 15:55:00,78.53,78.6,78.52,78.6,53300.0,50.5355,50.5805,50.529,50.5805,53300.0
2007-07-06 09:30:00,78.97,79.23,78.71,79.2,120500.0,50.8186,50.9859,50.6513,50.9666,120500.0
2007-07-06 09:35:00,79.19,79.63,79.0,79.63,185300.0,50.9602,51.2433,50.8379,51.2433,185300.0
2007-07-06 09:40:00,79.63,79.8,79.52,79.73,130800.0,51.2433,51.3527,51.1725,51.3077,130800.0
2007-07-06 09:45:00,79.72,79.77,79.6,79.72,53800.0,51.3012,51.3334,51.224,51.3012,53800.0
2007-07-06 09:50:00,79.73,79.91,79.68,79.86,68800.0,51.3077,51.4235,51.2755,51.3913,68800.0
2007-07-06 09:55:00,79.84,79.88,79.57,79.72,45400.0,51.3785,51.4042,51.2047,51.3012,45400.0
2007-07-06 10:00:00,79.7,79.78,79.61,79.64,23800.0,51.2884,51.3399,51.2305,51.2498,23800.0
2007-07-06 10:05:00,79.65,79.7,79.6,79.61,28500.0,51.2562,51.2884,51.224,51.2305,28500.0
2007-07-06 10:10:00,79.61,80.07,79.6,80.01,120800.0,51.2305,51.5265,51.224,51.4879,120800.0
2007-07-06 10:15:00,80.0,80.1,79.67,79.9,161600.0,51.4814,51.5458,51.2691,51.4171,161600.0
2007-07-06 10:20:00,79.95,79.96,79.77,79.81,39800.0,51.4493,51.4557,51.3334,51.3592,39800.0
2007-07-06 10:25:00,79.81,79.97,79.76,79.86,50400.0,51.3592,51.4621,51.327,51.3913,50400.0
2007-07-06 10:30:00,79.88,80.03,79.83,79.99,122900.0,51.4042,51.5007,51.372,51.475,122900.0
2007-07-06 10:35:00,79.99,80.26,79.95,80.24,130500.0,51.475,51.6487,51.4493,51.6359,130500.0
2007-07-06 10:40:00,80.22,80.4,79.9,80.1,134900.0,51.623,51.7388,51.4171,51.5458,134900.0
2007-07-06 10:45:00,80.1,80.2,80.05,80.1,33300.0,51.5458,51.6101,51.5136,51.5458,33300.0
2007-07-06 10:50:00,80.13,80.33,80.04,80.33,55100.0,51.5651,51.6938,51.5072,51.6938,55100.0
2007-07-06 10:55:00,80.33,80.42,80.29,80.4,37900.0,51.6938,51.7517,51.668,51.7388,37900.0
2007-07-06 11:00:00,80.37,80.54,80.35,80.49,66000.0,51.7195,51.8289,51.7067,51.7968,66000.0
2007-07-06 11:05:00,80.49,80.74,80.48,80.63,40500.0,51.7968,51.9576,51.7903,51.8868,40500.0
2007-07-06 11:10:00,80.65,80.66,80.45,80.46,29400.0,51.8997,51.9061,51.771,51.7774,29400.0
2007-07-06 11:15:00,80.46,80.52,80.46,80.5,19200.0,51.7774,51.8161,51.7774,51.8032,19200.0
2007-07-06 11:20:00,80.49,80.56,80.43,80.45,64400.0,51.7968,51.8418,51.7581,51.771,64400.0
2007-07-06 11:25:00,80.45,80.51,80.42,80.47,45800.0,51.771,51.8096,51.7517,51.7839,45800.0
2007-07-06 11:30:00,80.47,80.52,80.4,80.5,36200.0,51.7839,51.8161,51.7388,51.8032,36200.0
2007-07-06 11:35:00,80.51,80.55,80.47,80.5,23500.0,51.8096,51.8354,51.7839,51.8032,23500.0
2007-07-06 11:40:00,80.5,80.52,80.36,80.37,17300.0,51.8032,51.8161,51.7131,51.7195,17300.0
2007-07-06 11:45:00,80.36,80.56,80.35,80.5,30300.0,51.7131,51.8418,51.7067,51.8032,30300.0
2007-07-06 11:50:00,80.51,80.55,80.5,80.5,17000.0,51.8096,51.8354,51.8032,51.8032,17000.0
2007-07-06 11:55:00,80.51,80.56,80.49,80.5,26800.0,51.8096,51.8418,51.7968,51.8032,26800.0
2007-07-06 12:00:00,80.49,80.56,80.48,80.5,32300.0,51.7968,51.8418,51.7903,51.8032,32300.0
2007-07-06 12:05:00,80.5,80.55,80.5,80.53,13400.0,51.8032,51.8354,51.8032,51.8225,13400.0
2007-07-06 12:10:00,80.54,80.58,80.46,80.51,24800.0,51.8289,51.8547,51.7774,51.8096,24800.0
2007-07-06 12:15:00,80.5,80.57,80.46,80.49,38000.0,51.8032,51.8482,51.7774,51.7968,38000.0
2007-07-06 12:20:00,80.48,80.55,80.44,80.47,46600.0,51.7903,51.8354,51.7646,51.7839,46600.0
2007-07-06 12:25:00,80.48,80.48,80.3,80.33,30400.0,51.7903,51.7903,51.6745,51.6938,30400.0
2007-07-06 12:30:00,80.34,80.4,80.32,80.35,8600.0,51.7002,51.7388,51.6874,51.7067,8600.0
2007-07-06 12:35:00,80.36,80.37,80.3,80.33,14300.0,51.7131,51.7195,51.6745,51.6938,14300.0
2007-07-06 12:40:00,80.33,80.33,80.29,80.3,12400.0,51.6938,51.6938,51.668,51.6745,12400.0
2007-07-06 12:45:00,80.29,80.33,80.22,80.22,28800.0,51.668,51.6938,51.623,51.623,28800.0
2007-07-06 12:50:00,80.24,80.26,80.03,80.05,33400.0,51.6359,51.6487,51.5007,51.5136,33400.0
2007-07-06 12:55:00,80.02,80.05,79.81,79.89,43900.0,51.4943,51.5136,51.3592,51.4106,43900.0
2007-07-06 13:00:00,79.89,79.97,79.84,79.85,18000.0,51.4106,51.4621,51.3785,51.3849,18000.0
2007-07-06 13:05:00,79.87,79.94,79.8,79.94,26800.0,51.3978,51.4428,51.3527,51.4428,26800.0
2007-07-06 13:10:00,79.91,79.99,79.91,79.97,15800.0,51.4235,51.475,51.4235,51.4621,15800.0
2007-07-06 13:15:00,79.97,80.07,79.97,79.98,16900.0,51.4621,51.5265,51.4621,51.4686,16900.0
2007-07-06 13:20:00,79.98,80.2,79.98,80.18,9600.0,51.4686,51.6101,51.4686,51.5973,9600.0
2007-07-06 13:25:00,80.17,80.19,80.14,80.19,11500.0,51.5908,51.6037,51.5715,51.6037,11500.0
2007-07-06 13:30:00,80.19,80.5,80.19,80.39,40400.0,51.6037,51.8032,51.6037,51.7324,40400.0
2007-07-06 13:35:00,80.37,80.46,80.32,80.45,17100.0,51.7195,51.7774,51.6874,51.771,17100.0
2007-07-06 13:40:00,80.45,80.47,80.36,80.45,26500.0,51.771,51.7839,51.7131,51.771,26500.0
2007-07-06 13:45:00,80.45,80.47,80.42,80.44,16600.0,51.771,51.7839,51.7517,51.7646,16600.0
2007-07-06 13:50:00,80.44,80.53,80.42,80.51,64200.0,51.7646,51.8225,51.7517,51.8096,64200.0
2007-07-06 13:55:00,80.5,80.6,80.43,80.59,33400.0,51.8032,51.8675,51.7581,51.8611,33400.0
2007-07-06 14:00:00,80.59,80.86,80.52,80.76,93700.0,51.8611,52.0349,51.8161,51.9705,93700.0
2007-07-06 14:05:00,80.79,80.79,80.65,80.67,33000.0,51.9898,51.9898,51.8997,51.9126,33000.0
2007-07-06 14:10:00,80.67,80.82,80.66,80.72,38100.0,51.9126,52.0091,51.9061,51.9448,38100.0
2007-07-06 14:15:00,80.73,80.74,80.59,80.7,30100.0,51.9512,51.9576,51.8611,51.9319,30100.0
2007-07-06 14:20:00,80.7,80.9,80.7,80.77,27800.0,51.9319,52.0606,51.9319,51.9769,27800.0
2007-07-06 14:25:00,80.77,80.96,80.71,80.87,66800.0,51.9769,52.0992,51.9383,52.0413,66800.0
2007-07-06 14:30:00,80.86,81.08,80.85,81.03,62300.0,52.0349,52.1764,52.0284,52.1443,62300.0
2007-07-06 14:35:00,81.02,81.14,81.0,81.02,75100.0,52.1378,52.215,52.1249,52.1378,75100.0
2007-07-06 14:40:00,81.05,81.17,80.82,80.86,46000.0,52.1571,52.2343,52.0091,52.0349,46000.0
2007-07-06 14:45:00,80.88,80.9,80.66,80.75,30600.0,52.0477,52.0606,51.9061,51.9641,30600.0
2007-07-06 14:50:00,80.75,80.81,80.71,80.81,18200.0,51.9641,52.0027,51.9383,52.0027,18200.0
2007-07-06 14:55:00,80.82,80.83,80.58,80.64,51300.0,52.0091,52.0155,51.8547,51.8933,51300.0
2007-07-06 15:00:00,80.64,80.78,80.63,80.77,25800.0,51.8933,51.9834,51.8868,51.9769,25800.0
2007-07-06 15:05:00,80.76,81.01,80.75,81.0,54400.0,51.9705,52.1314,51.9641,52.1249,54400.0
2007-07-06 15:10:00,81.01,81.12,80.92,80.95,38300.0,52.1314,52.2022,52.0735,52.0928,38300.0
2007-07-06 15:15:00,80.92,80.94,80.68,80.68,39900.0,52.0735,52.0863,51.919,51.919,39900.0
2007-07-06 15:20:00,80.69,80.88,80.67,80.69,42200.0,51.9255,52.0477,51.9126,51.9255,42200.0
2007-07-06 15:25:00,80.69,80.81,80.61,80.74,45600.0,51.9255,52.0027,51.874,51.9576,45600.0
2007-07-06 15:30:00,80.74,80.84,80.67,80.8,37100.0,51.9576,52.022,51.9126,51.9962,37100.0
2007-07-06 15:35:00,80.82,80.82,80.66,80.69,36600.0,52.0091,52.0091,51.9061,51.9255,36600.0
2007-07-06 15:40:00,80.69,80.71,80.56,80.6,68300.0,51.9255,51.9383,51.8418,51.8675,68300.0
2007-07-06 15:45:00,80.58,80.64,80.45,80.45,54900.0,51.8547,51.8933,51.771,51.771,54900.0
2007-07-06 15:50:00,80.44,80.64,80.41,80.56,71400.0,51.7646,51.8933,51.7453,51.8418,71400.0
2007-07-06 15:55:00,80.56,80.57,80.39,80.41,93600.0,51.8418,51.8482,51.7324,51.7453,93600.0
2007-07-09 09:30:00,80.75,81.2,80.55,81.06,64700.0,51.9641,52.2536,51.8354,52.1636,64700.0
2007-07-09 09:35:00,81.13,81.48,81.05,81.25,90000.0,52.2086,52.4338,52.1571,52.2858,90000.0
2007-07-09 09:40:00,81.23,81.26,80.79,80.98,63700.0,52.273,52.2923,51.9898,52.1121,63700.0
2007-07-09 09:45:00,81.0,81.0,80.38,80.4,55800.0,52.1249,52.1249,51.726,51.7388,55800.0
2007-07-09 09:50:00,80.36,80.42,80.05,80.41,51400.0,51.7131,51.7517,51.5136,51.7453,51400.0
2007-07-09 09:55:00,80.41,80.58,80.38,80.52,93500.0,51.7453,51.8547,51.726,51.8161,93500.0
2007-07-09 10:00:00,80.5,80.56,80.42,80.48,48100.0,51.8032,51.8418,51.7517,51.7903,48100.0
2007-07-09 10:05:00,80.51,80.54,80.27,80.27,24800.0,51.8096,51.8289,51.6552,51.6552,24800.0
2007-07-09 10:10:00,80.28,80.34,80.2,80.27,33700.0,51.6616,51.7002,51.6101,51.6552,33700.0
2007-07-09 10:15:00,80.26,80.5,80.26,80.42,17400.0,51.6487,51.8032,51.6487,51.7517,17400.0
2007-07-09 10:20:00,80.44,80.44,80.23,80.23,30100.0,51.7646,51.7646,51.6294,51.6294,30100.0
2007-07-09 10:25:00,80.23,80.42,80.2,80.36,24800.0,51.6294,51.7517,51.6101,51.7131,24800.0
2007-07-09 10:30:00,80.36,80.36,80.11,80.18,37700.0,51.7131,51.7131,51.5522,51.5973,37700.0
2007-07-09 10:35:00,80.17,80.17,80.02,80.05,30200.0,51.5908,51.5908,51.4943,51.5136,30200.0
2007-07-09 10:40:00,80.04,80.25,80.03,80.05,27300.0,51.5072,51.6423,51.5007,51.5136,27300.0
2007-07-09 10:45:00,80.08,80.08,79.65,79.76,52100.0,51.5329,51.5329,51.2562,51.327,52100.0
2007-07-09 10:50:00,79.73,79.84,79.67,79.73,19300.0,51.3077,51.3785,51.2691,51.3077,19300.0
2007-07-09 10:55:00,79.69,79.83,79.65,79.67,26300.0,51.2819,51.372,51.2562,51.2691,26300.0
2007-07-09 11:00:00,79.66,79.85,79.65,79.74,17700.0,51.2626,51.3849,51.2562,51.3141,17700.0
2007-07-09 11:05:00,79.74,79.81,79.66,79.68,24500.0,51.3141,51.3592,51.2626,51.2755,24500.0
2007-07-09 11:10:00,79.66,79.66,79.52,79.52,47400.0,51.2626,51.2626,51.1725,51.1725,47400.0
2007-07-09 11:15:00,79.53,79.75,79.43,79.57,191600.0,51.179,51.3205,51.1146,51.2047,191600.0
2007-07-09 11:20:00,79.56,79.63,79.54,79.63,27200.0,51.1983,51.2433,51.1854,51.2433,27200.0
2007-07-09 11:25:00,79.65,79.83,79.65,79.74,17700.0,51.2562,51.372,51.2562,51.3141,17700.0
2007-07-09 11:30:00,79.72,79.73,79.63,79.67,17800.0,51.3012,51.3077,51.2433,51.2691,17800.0
2007-07-09 11:35:00,79.68,79.7,79.65,79.66,14800.0,51.2755,51.2884,51.2562,51.2626,14800.0
2007-07-09 11:40:00,79.69,79.69,79.55,79.56,14700.0,51.2819,51.2819,51.1918,51.1983,14700.0
2007-07-09 11:45:00,79.55,79.59,79.5,79.53,13400.0,51.1918,51.2176,51.1597,51.179,13400.0
2007-07-09 11:50:00,79.52,79.54,79.48,79.48,9800.0,51.1725,51.1854,51.1468,51.1468,9800.0
2007-07-09 11:55:00,79.5,79.54,79.5,79.53,8500.0,51.1597,51.1854,51.1597,51.179,8500.0
2007-07-09 12:00:00,79.53,79.56,79.49,79.5,13900.0,51.179,51.1983,51.1532,51.1597,13900.0
2007-07-09 12:05:00,79.52,79.62,79.49,79.53,17200.0,51.1725,51.2369,51.1532,51.179,17200.0
2007-07-09 12:10:00,79.51,79.52,79.43,79.43,18500.0,51.1661,51.1725,51.1146,51.1146,18500.0
2007-07-09 12:15:00,79.42,79.43,79.38,79.39,7900.0,51.1082,51.1146,51.0824,51.0889,7900.0
2007-07-09 12:20:00,79.37,79.38,79.32,79.35,5800.0,51.076,51.0824,51.0438,51.0631,5800.0
2007-07-09 12:25:00,79.34,79.38,79.32,79.38,7800.0,51.0567,51.0824,51.0438,51.0824,7800.0
2007-07-09 12:30:00,79.38,79.5,79.38,79.44,13800.0,51.0824,51.1597,51.0824,51.1211,13800.0
2007-07-09 12:35:00,79.45,79.52,79.37,79.5,10600.0,51.1275,51.1725,51.076,51.1597,10600.0
2007-07-09 12:40:00,79.49,79.65,79.48,79.61,19300.0,51.1532,51.2562,51.1468,51.2305,19300.0
2007-07-09 12:45:00,79.61,79.68,79.55,79.61,11000.0,51.2305,51.2755,51.1918,51.2305,11000.0
2007-07-09 12:50:00,79.62,79.74,79.59,79.73,14900.0,51.2369,51.3141,51.2176,51.3077,14900.0
2007-07-09 12:55:00,79.73,79.78,79.67,79.72,16700.0,51.3077,51.3399,51.2691,51.3012,16700.0
2007-07-09 13:00:00,79.72,79.72,79.61,79.68,17000.0,51.3012,51.3012,51.2305,51.2755,17000.0
2007-07-09 13:05:00,79.7,79.78,79.68,79.74,41300.0,51.2884,51.3399,51.2755,51.3141,41300.0
2007-07-09 13:10:00,79.75,79.95,79.75,79.92,19400.0,51.3205,51.4493,51.3205,51.4299,19400.0
2007-07-09 13:15:00,79.92,79.99,79.78,79.81,24500.0,51.4299,51.475,51.3399,51.3592,24500.0
2007-07-09 13:20:00,79.79,79.84,79.74,79.78,13400.0,51.3463,51.3785,51.3141,51.3399,13400.0
2007-07-09 13:25:00,79.81,79.85,79.74,79.74,4400.0,51.3592,51.3849,51.3141,51.3141,4400.0
2007-07-09 13:30:00,79.75,79.91,79.62,79.81,38500.0,51.3205,51.4235,51.2369,51.3592,38500.0
2007-07-09 13:35:00,79.81,79.84,79.7,79.71,5400.0,51.3592,51.3785,51.2884,51.2948,5400.0
2007-07-09 13:40:00,79.71,79.75,79.68,79.75,15600.0,51.2948,51.3205,51.2755,51.3205,15600.0
2007-07-09 13:45:00,79.76,79.82,79.75,79.8,5800.0,51.327,51.3656,51.3205,51.3527,5800.0
2007-07-09 13:50:00,79.79,79.98,79.61,79.61,50800.0,51.3463,51.4686,51.2305,51.2305,50800.0
2007-07-09 13:55:00,79.61,79.75,79.61,79.72,18600.0,51.2305,51.3205,51.2305,51.3012,18600.0
2007-07-09 14:00:00,79.74,79.92,79.66,79.73,32000.0,51.3141,51.4299,51.2626,51.3077,32000.0
2007-07-09 14:05:00,79.74,79.81,79.7,79.75,15100.0,51.3141,51.3592,51.2884,51.3205,15100.0
2007-07-09 14:10:00,79.75,79.82,79.75,79.77,10800.0,51.3205,51.3656,51.3205,51.3334,10800.0
2007-07-09 14:15:00,79.77,79.84,79.73,79.75,24200.0,51.3334,51.3785,51.3077,51.3205,24200.0
2007-07-09 14:20:00,79.76,79.8,79.74,79.8,16700.0,51.327,51.3527,51.3141,51.3527,16700.0
2007-07-09 14:25:00,79.81,79.81,79.72,79.75,7600.0,51.3592,51.3592,51.3012,51.3205,7600.0
2007-07-09 14:30:00,79.75,79.79,79.75,79.79,7600.0,51.3205,51.3463,51.3205,51.3463,7600.0
2007-07-09 14:35:00,79.79,80.07,79.79,79.99,42800.0,51.3463,51.5265,51.3463,51.475,42800.0
2007-07-09 14:40:00,80.0,80.01,79.96,79.98,11100.0,51.4814,51.4879,51.4557,51.4686,11100.0
2007-07-09 14:45:00,79.98,80.08,79.98,80.05,27200.0,51.4686,51.5329,51.4686,51.5136,27200.0
2007-07-09 14:50:00,80.05,80.07,80.0,80.05,19400.0,51.5136,51.5265,51.4814,51.5136,19400.0
2007-07-09 14:55:00,80.01,80.06,80.0,80.03,12800.0,51.4879,51.52,51.4814,51.5007,12800.0
2007-07-09 15:00:00,80.01,80.06,80.0,80.03,16900.0,51.4879,51.52,51.4814,51.5007,16900.0
2007-07-09 15:05:00,80.05,80.12,79.97,80.1,22300.0,51.5136,51.5586,51.4621,51.5458,22300.0
2007-07-09 15:10:00,80.1,80.2,80.1,80.1,17100.0,51.5458,51.6101,51.5458,51.5458,17100.0
2007-07-09 15:15:00,80.12,80.12,80.02,80.04,17300.0,51.5586,51.5586,51.4943,51.5072,17300.0
2007-07-09 15:20:00,80.05,80.08,80.03,80.06,15200.0,51.5136,51.5329,51.5007,51.52,15200.0
2007-07-09 15:25:00,80.06,80.3,80.04,80.19,36800.0,51.52,51.6745,51.5072,51.6037,36800.0
2007-07-09 15:30:00,80.2,80.5,80.17,80.38,58800.0,51.6101,51.8032,51.5908,51.726,58800.0
2007-07-09 15:35:00,80.39,80.43,80.35,80.36,31900.0,51.7324,51.7581,51.7067,51.7131,31900.0
2007-07-09 15:40:00,80.36,80.43,80.31,80.35,59800.0,51.7131,51.7581,51.6809,51.7067,59800.0
2007-07-09 15:45:00,80.35,80.36,80.3,80.34,39800.0,51.7067,51.7131,51.6745,51.7002,39800.0
2007-07-09 15:50:00,80.35,80.36,80.26,80.28,40100.0,51.7067,51.7131,51.6487,51.6616,40100.0
2007-07-09 15:55:00,80.29,80.31,80.16,80.18,55000.0,51.668,51.6809,51.5844,51.5973,55000.0
2007-07-10 09:30:00,80.0,80.06,79.62,79.71,74000.0,51.4814,51.52,51.2369,51.2948,74000.0
2007-07-10 09:35:00,79.7,79.86,79.11,79.41,141000.0,51.2884,51.3913,50.9087,51.1018,141000.0
2007-07-10 09:40:00,79.35,79.43,79.12,79.28,62800.0,51.0631,51.1146,50.9151,51.0181,62800.0
2007-07-10 09:45:00,79.28,79.31,79.13,79.28,53300.0,51.0181,51.0374,50.9216,51.0181,53300.0
2007-07-10 09:50:00,79.29,79.66,79.28,79.55,24500.0,51.0245,51.2626,51.0181,51.1918,24500.0
2007-07-10 09:55:00,79.56,79.65,79.39,79.57,21300.0,51.1983,51.2562,51.0889,51.2047,21300.0
2007-07-10 10:00:00,79.54,79.56,79.34,79.4,30700.0,51.1854,51.1983,51.0567,51.0953,30700.0
2007-07-10 10:05:00,79.4,79.41,79.32,79.34,24700.0,51.0953,51.1018,51.0438,51.0567,24700.0
2007-07-10 10:10:00,79.36,79.49,79.33,79.38,17100.0,51.0696,51.1532,51.0503,51.0824,17100.0
2007-07-10 10:15:00,79.39,79.42,79.36,79.39,23300.0,51.0889,51.1082,51.0696,51.0889,23300.0
2007-07-10 10:20:00,79.4,79.41,79.36,79.39,29600.0,51.0953,51.1018,51.0696,51.0889,29600.0
2007-07-10 10:25:00,79.38,79.39,79.27,79.38,38200.0,51.0824,51.0889,51.0117,51.0824,38200.0
2007-07-10 10:30:00,79.37,79.37,79.22,79.27,37600.0,51.076,51.076,50.9795,51.0117,37600.0
2007-07-10 10:35:00,79.25,79.32,79.15,79.22,46300.0,50.9988,51.0438,50.9344,50.9795,46300.0
2007-07-10 10:40:00,79.21,79.24,79.11,79.11,24300.0,50.973,50.9924,50.9087,50.9087,24300.0
2007-07-10 10:45:00,79.12,79.25,79.05,79.11,35800.0,50.9151,50.9988,50.8701,50.9087,35800.0
2007-07-10 10:50:00,79.11,79.2,79.1,79.11,17500.0,50.9087,50.9666,50.9023,50.9087,17500.0
2007-07-10 10:55:00,79.16,79.17,79.05,79.08,21700.0,50.9409,50.9473,50.8701,50.8894,21700.0
2007-07-10 11:00:00,79.07,79.18,79.07,79.1,14200.0,50.883,50.9537,50.883,50.9023,14200.0
2007-07-10 11:05:00,79.11,79.11,78.99,79.0,42000.0,50.9087,50.9087,50.8315,50.8379,42000.0
2007-07-10 11:10:00,78.98,79.17,78.97,79.07,35000.0,50.825,50.9473,50.8186,50.883,35000.0
2007-07-10 11:15:00,79.04,79.07,78.85,78.87,47000.0,50.8636,50.883,50.7414,50.7543,47000.0
2007-07-10 11:20:00,78.87,78.89,78.7,78.79,51400.0,50.7543,50.7671,50.6449,50.7028,51400.0
2007-07-10 11:25:00,78.78,78.86,78.57,78.72,58200.0,50.6963,50.7478,50.5612,50.6577,58200.0
2007-07-10 11:30:00,78.7,78.72,78.55,78.65,24400.0,50.6449,50.6577,50.5483,50.6127,24400.0
2007-07-10 11:35:00,78.65,78.68,78.48,78.52,43400.0,50.6127,50.632,50.5033,50.529,43400.0
2007-07-10 11:40:00,78.52,78.6,78.43,78.5,58700.0,50.529,50.5805,50.4711,50.5161,58700.0
2007-07-10 11:45:00,78.5,78.56,78.23,78.23,47600.0,50.5161,50.5548,50.3424,50.3424,47600.0
2007-07-10 11:50:00,78.21,78.23,78.1,78.12,53100.0,50.3295,50.3424,50.2587,50.2716,53100.0
2007-07-10 11:55:00,78.1,78.36,78.08,78.27,28300.0,50.2587,50.4261,50.2459,50.3681,28300.0
2007-07-10 12:00:00,78.27,78.63,78.27,78.61,46000.0,50.3681,50.5998,50.3681,50.5869,46000.0
2007-07-10 12:05:00,78.62,78.64,78.56,78.63,14500.0,50.5934,50.6062,50.5548,50.5998,14500.0
2007-07-10 12:10:00,78.63,78.63,78.45,78.54,35500.0,50.5998,50.5998,50.484,50.5419,35500.0
2007-07-10 12:15:00,78.55,78.73,78.54,78.73,15900.0,50.5483,50.6642,50.5419,50.6642,15900.0
2007-07-10 12:20:00,78.7,78.71,78.64,78.65,9200.0,50.6449,50.6513,50.6062,50.6127,9200.0
2007-07-10 12:25:00,78.66,78.69,78.49,78.49,14000.0,50.6191,50.6384,50.5097,50.5097,14000.0
2007-07-10 12:30:00,78.48,78.53,78.44,78.48,12400.0,50.5033,50.5355,50.4775,50.5033,12400.0
2007-07-10 12:35:00,78.47,78.52,78.43,78.5,28700.0,50.4968,50.529,50.4711,50.5161,28700.0
2007-07-10 12:40:00,78.5,78.61,78.37,78.37,25500.0,50.5161,50.5869,50.4325,50.4325,25500.0
2007-07-10 12:45:00,78.37,78.54,78.35,78.54,27500.0,50.4325,50.5419,50.4196,50.5419,27500.0
2007-07-10 12:50:00,78.55,78.56,78.45,78.45,18300.0,50.5483,50.5548,50.484,50.484,18300.0
2007-07-10 12:55:00,78.48,78.53,78.47,78.5,20200.0,50.5033,50.5355,50.4968,50.5161,20200.0
2007-07-10 13:00:00,78.51,78.6,78.4,78.4,33000.0,50.5226,50.5805,50.4518,50.4518,33000.0
2007-07-10 13:05:00,78.36,78.55,78.24,78.33,52200.0,50.4261,50.5483,50.3488,50.4068,52200.0
2007-07-10 13:10:00,78.33,78.41,78.31,78.4,7800.0,50.4068,50.4582,50.3939,50.4518,7800.0
2007-07-10 13:15:00,78.36,78.42,78.31,78.38,14200.0,50.4261,50.4647,50.3939,50.4389,14200.0
2007-07-10 13:20:00,78.38,78.38,78.12,78.2,29500.0,50.4389,50.4389,50.2716,50.3231,29500.0
2007-07-10 13:25:00,78.17,78.24,78.1,78.14,12600.0,50.3038,50.3488,50.2587,50.2845,12600.0
2007-07-10 13:30:00,78.14,78.2,78.1,78.2,35900.0,50.2845,50.3231,50.2587,50.3231,35900.0
2007-07-10 13:35:00,78.22,78.27,78.18,78.24,9700.0,50.336,50.3681,50.3102,50.3488,9700.0
2007-07-10 13:40:00,78.2,78.22,78.11,78.14,22300.0,50.3231,50.336,50.2652,50.2845,22300.0
2007-07-10 13:45:00,78.12,78.12,78.0,78.0,45800.0,50.2716,50.2716,50.1944,50.1944,45800.0
2007-07-10 13:50:00,78.0,78.11,77.92,78.03,33500.0,50.1944,50.2652,50.1429,50.2137,33500.0
2007-07-10 13:55:00,78.04,78.37,77.98,78.13,44800.0,50.2201,50.4325,50.1815,50.278,44800.0
2007-07-10 14:00:00,78.13,78.16,77.94,77.99,41600.0,50.278,50.2974,50.1558,50.188,41600.0
2007-07-10 14:05:00,78.0,78.02,77.94,78.0,18900.0,50.1944,50.2073,50.1558,50.1944,18900.0
2007-07-10 14:10:00,78.0,78.11,77.97,78.04,21900.0,50.1944,50.2652,50.1751,50.2201,21900.0
2007-07-10 14:15:00,78.02,78.23,78.0,78.05,30300.0,50.2073,50.3424,50.1944,50.2266,30300.0
2007-07-10 14:20:00,78.08,78.1,78.04,78.05,27100.0,50.2459,50.2587,50.2201,50.2266,27100.0
2007-07-10 14:25:00,78.06,78.07,78.02,78.04,16900.0,50.233,50.2394,50.2073,50.2201,16900.0
2007-07-10 14:30:00,78.05,78.08,78.01,78.04,24000.0,50.2266,50.2459,50.2008,50.2201,24000.0
2007-07-10 14:35:00,78.04,78.12,78.03,78.06,28000.0,50.2201,50.2716,50.2137,50.233,28000.0
2007-07-10 14:40:00,78.07,78.1,78.01,78.02,22600.0,50.2394,50.2587,50.2008,50.2073,22600.0
2007-07-10 14:45:00,78.01,78.04,77.93,77.94,23200.0,50.2008,50.2201,50.1493,50.1558,23200.0
2007-07-10 14:50:00,77.95,78.1,77.87,77.94,31800.0,50.1622,50.2587,50.1107,50.1558,31800.0
2007-07-10 14:55:00,77.92,77.93,77.75,77.82,27700.0,50.1429,50.1493,50.0335,50.0786,27700.0
2007-07-10 15:00:00,77.82,77.86,77.73,77.8,16100.0,50.0786,50.1043,50.0206,50.0657,16100.0
2007-07-10 15:05:00,77.8,77.81,77.7,77.75,29600.0,50.0657,50.0721,50.0013,50.0335,29600.0
2007-07-10 15:10:00,77.75,77.79,77.62,77.65,28800.0,50.0335,50.0593,49.9499,49.9692,28800.0
2007-07-10 15:15:00,77.65,77.8,77.65,77.8,32200.0,49.9692,50.0657,49.9692,50.0657,32200.0
2007-07-10 15:20:00,77.8,77.94,77.67,77.69,45200.0,50.0657,50.1558,49.982,49.9949,45200.0
2007-07-10 15:25:00,77.69,77.72,77.66,77.72,46000.0,49.9949,50.0142,49.9756,50.0142,46000.0
2007-07-10 15:30:00,77.71,77.71,77.64,77.68,44000.0,50.0078,50.0078,49.9627,49.9885,44000.0
2007-07-10 15:35:00,77.68,77.75,77.64,77.7,100400.0,49.9885,50.0335,49.9627,50.0013,100400.0
2007-07-10 15:40:00,77.72,77.76,77.6,77.69,76600.0,50.0142,50.0399,49.937,49.9949,76600.0
2007-07-10 15:45:00,77.68,77.72,77.66,77.66,83000.0,49.9885,50.0142,49.9756,49.9756,83000.0
2007-07-10 15:50:00,77.66,77.68,77.5,77.57,82600.0,49.9756,49.9885,49.8726,49.9177,82600.0
2007-07-10 15:55:00,77.58,77.64,77.52,77.52,102300.0,49.9241,49.9627,49.8855,49.8855,102300.0
2007-07-11 09:30:00,77.35,77.45,77.22,77.31,46300.0,49.7761,49.8405,49.6924,49.7504,46300.0
2007-07-11 09:35:00,77.33,77.68,77.31,77.41,53900.0,49.7632,49.9885,49.7504,49.8147,53900.0
2007-07-11 09:40:00,77.42,77.91,77.37,77.83,95000.0,49.8212,50.1365,49.789,50.085,95000.0
2007-07-11 09:45:00,77.86,78.28,77.85,78.25,92900.0,50.1043,50.3746,50.0979,50.3553,92900.0
2007-07-11 09:50:00,78.24,78.4,78.02,78.02,53300.0,50.3488,50.4518,50.2073,50.2073,53300.0
2007-07-11 09:55:00,78.02,78.32,78.02,78.13,42200.0,50.2073,50.4003,50.2073,50.278,42200.0
2007-07-11 10:00:00,78.13,78.64,78.11,78.55,59600.0,50.278,50.6062,50.2652,50.5483,59600.0
2007-07-11 10:05:00,78.52,78.75,78.51,78.74,78900.0,50.529,50.677,50.5226,50.6706,78900.0
2007-07-11 10:10:00,78.74,78.83,78.35,78.52,77400.0,50.6706,50.7285,50.4196,50.529,77400.0
2007-07-11 10:15:00,78.51,78.57,78.27,78.4,97100.0,50.5226,50.5612,50.3681,50.4518,97100.0
2007-07-11 10:20:00,78.41,78.5,78.22,78.45,33600.0,50.4582,50.5161,50.336,50.484,33600.0
2007-07-11 10:25:00,78.43,78.44,77.92,78.04,55000.0,50.4711,50.4775,50.1429,50.2201,55000.0
2007-07-11 10:30:00,78.04,78.12,77.5,77.5,274900.0,50.2201,50.2716,49.8726,49.8726,274900.0
2007-07-11 10:35:00,77.55,77.72,77.32,77.32,25900.0,49.9048,50.0142,49.7568,49.7568,25900.0
2007-07-11 10:40:00,77.34,77.61,77.34,77.45,35000.0,49.7697,49.9434,49.7697,49.8405,35000.0
2007-07-11 10:45:00,77.45,77.61,77.33,77.59,14000.0,49.8405,49.9434,49.7632,49.9305,14000.0
2007-07-11 10:50:00,77.54,77.64,77.44,77.55,31100.0,49.8984,49.9627,49.834,49.9048,31100.0
2007-07-11 10:55:00,77.5,77.6,77.43,77.59,15700.0,49.8726,49.937,49.8276,49.9305,15700.0
2007-07-11 11:00:00,77.55,77.75,77.55,77.72,19100.0,49.9048,50.0335,49.9048,50.0142,19100.0
2007-07-11 11:05:00,77.67,77.69,77.54,77.59,18400.0,49.982,49.9949,49.8984,49.9305,18400.0
2007-07-11 11:10:00,77.6,77.65,77.54,77.54,14100.0,49.937,49.9692,49.8984,49.8984,14100.0
2007-07-11 11:15:00,77.57,77.6,77.52,77.55,9600.0,49.9177,49.937,49.8855,49.9048,9600.0
2007-07-11 11:20:00,77.57,77.64,77.54,77.63,12300.0,49.9177,49.9627,49.8984,49.9563,12300.0
2007-07-11 11:25:00,77.61,77.91,77.61,77.79,22100.0,49.9434,50.1365,49.9434,50.0593,22100.0
2007-07-11 11:30:00,77.74,77.95,77.66,77.79,30000.0,50.0271,50.1622,49.9756,50.0593,30000.0
2007-07-11 11:35:00,77.81,78.28,77.75,78.24,42600.0,50.0721,50.3746,50.0335,50.3488,42600.0
2007-07-11 11:40:00,78.21,78.28,77.82,77.99,28500.0,50.3295,50.3746,50.0786,50.188,28500.0
2007-07-11 11:45:00,78.02,78.27,78.0,78.26,10800.0,50.2073,50.3681,50.1944,50.3617,10800.0
2007-07-11 11:50:00,78.26,78.27,78.15,78.15,5700.0,50.3617,50.3681,50.2909,50.2909,5700.0
2007-07-11 11:55:00,78.14,78.35,78.14,78.33,9500.0,50.2845,50.4196,50.2845,50.4068,9500.0
2007-07-11 12:00:00,78.35,78.45,78.26,78.37,21500.0,50.4196,50.484,50.3617,50.4325,21500.0
2007-07-11 12:05:00,78.39,78.46,78.35,78.44,7400.0,50.4454,50.4904,50.4196,50.4775,7400.0
2007-07-11 12:10:00,78.42,78.62,78.42,78.54,17200.0,50.4647,50.5934,50.4647,50.5419,17200.0
2007-07-11 12:15:00,78.54,78.55,78.45,78.5,13600.0,50.5419,50.5483,50.484,50.5161,13600.0
2007-07-11 12:20:00,78.46,78.68,78.43,78.59,17100.0,50.4904,50.632,50.4711,50.5741,17100.0
2007-07-11 12:25:00,78.59,78.6,78.52,78.53,8000.0,50.5741,50.5805,50.529,50.5355,8000.0
2007-07-11 12:30:00,78.57,78.59,78.54,78.59,11500.0,50.5612,50.5741,50.5419,50.5741,11500.0
2007-07-11 12:35:00,78.58,78.7,78.54,78.66,25100.0,50.5676,50.6449,50.5419,50.6191,25100.0
2007-07-11 12:40:00,78.65,78.73,78.55,78.55,15100.0,50.6127,50.6642,50.5483,50.5483,15100.0
2007-07-11 12:45:00,78.55,78.6,78.47,78.51,19400.0,50.5483,50.5805,50.4968,50.5226,19400.0
2007-07-11 12:50:00,78.52,78.69,78.4,78.6,28800.0,50.529,50.6384,50.4518,50.5805,28800.0
2007-07-11 12:55:00,78.59,78.69,78.53,78.68,17100.0,50.5741,50.6384,50.5355,50.632,17100.0
2007-07-11 13:00:00,78.68,78.82,78.61,78.74,28700.0,50.632,50.7221,50.5869,50.6706,28700.0
2007-07-11 13:05:00,78.73,78.78,78.59,78.67,24100.0,50.6642,50.6963,50.5741,50.6255,24100.0
2007-07-11 13:10:00,78.66,78.67,78.52,78.67,12500.0,50.6191,50.6255,50.529,50.6255,12500.0
2007-07-11 13:15:00,78.68,78.69,78.62,78.63,7400.0,50.632,50.6384,50.5934,50.5998,7400.0
2007-07-11 13:20:00,78.65,78.7,78.65,78.67,9500.0,50.6127,50.6449,50.6127,50.6255,9500.0
2007-07-11 13:25:00,78.69,78.78,78.64,78.74,9800.0,50.6384,50.6963,50.6062,50.6706,9800.0
2007-07-11 13:30:00,78.74,78.77,78.72,78.77,8800.0,50.6706,50.6899,50.6577,50.6899,8800.0
2007-07-11 13:35:00,78.77,78.8,78.73,78.77,6700.0,50.6899,50.7092,50.6642,50.6899,6700.0
2007-07-11 13:40:00,78.78,78.95,78.78,78.95,31700.0,50.6963,50.8057,50.6963,50.8057,31700.0
2007-07-11 13:45:00,78.95,78.95,78.83,78.83,11600.0,50.8057,50.8057,50.7285,50.7285,11600.0
2007-07-11 13:50:00,78.83,78.89,78.72,78.74,10100.0,50.7285,50.7671,50.6577,50.6706,10100.0
2007-07-11 13:55:00,78.77,78.77,78.41,78.41,23900.0,50.6899,50.6899,50.4582,50.4582,23900.0
2007-07-11 14:00:00,78.42,78.62,78.42,78.53,13600.0,50.4647,50.5934,50.4647,50.5355,13600.0
2007-07-11 14:05:00,78.49,78.53,78.4,78.47,18200.0,50.5097,50.5355,50.4518,50.4968,18200.0
2007-07-11 14:10:00,78.47,78.51,78.4,78.49,12900.0,50.4968,50.5226,50.4518,50.5097,12900.0
2007-07-11 14:15:00,78.47,78.5,78.4,78.43,38500.0,50.4968,50.5161,50.4518,50.4711,38500.0
2007-07-11 14:20:00,78.43,78.5,78.35,78.4,29700.0,50.4711,50.5161,50.4196,50.4518,29700.0
2007-07-11 14:25:00,78.4,78.5,78.39,78.43,16200.0,50.4518,50.5161,50.4454,50.4711,16200.0
2007-07-11 14:30:00,78.42,78.53,78.41,78.53,19500.0,50.4647,50.5355,50.4582,50.5355,19500.0
2007-07-11 14:35:00,78.53,78.57,78.49,78.53,18700.0,50.5355,50.5612,50.5097,50.5355,18700.0
2007-07-11 14:40:00,78.53,78.55,78.48,78.54,11700.0,50.5355,50.5483,50.5033,50.5419,11700.0
2007-07-11 14:45:00,78.52,78.63,78.52,78.55,25200.0,50.529,50.5998,50.529,50.5483,25200.0
2007-07-11 14:50:00,78.53,78.54,78.44,78.48,31300.0,50.5355,50.5419,50.4775,50.5033,31300.0
2007-07-11 14:55:00,78.44,78.53,78.43,78.53,11400.0,50.4775,50.5355,50.4711,50.5355,11400.0
2007-07-11 15:00:00,78.54,78.57,78.45,78.48,20800.0,50.5419,50.5612,50.484,50.5033,20800.0
2007-07-11 15:05:00,78.49,78.65,78.49,78.65,22200.0,50.5097,50.6127,50.5097,50.6127,22200.0
2007-07-11 15:10:00,78.65,78.65,78.51,78.56,17300.0,50.6127,50.6127,50.5226,50.5548,17300.0
2007-07-11 15:15:00,78.56,78.7,78.53,78.7,18200.0,50.5548,50.6449,50.5355,50.6449,18200.0
2007-07-11 15:20:00,78.69,78.72,78.64,78.7,31300.0,50.6384,50.6577,50.6062,50.6449,31300.0
2007-07-11 15:25:00,78.71,78.88,78.71,78.83,27700.0,50.6513,50.7607,50.6513,50.7285,27700.0
2007-07-11 15:30:00,78.84,78.92,78.78,78.91,36300.0,50.7349,50.7864,50.6963,50.78,36300.0
2007-07-11 15:35:00,78.9,78.95,78.83,78.86,30400.0,50.7736,50.8057,50.7285,50.7478,30400.0
2007-07-11 15:40:00,78.85,79.0,78.83,78.97,46300.0,50.7414,50.8379,50.7285,50.8186,46300.0
2007-07-11 15:45:00,78.96,78.97,78.83,78.87,24300.0,50.8122,50.8186,50.7285,50.7543,24300.0
2007-07-11 15:50:00,78.86,78.89,78.78,78.83,41500.0,50.7478,50.7671,50.6963,50.7285,41500.0
2007-07-11 15:55:00,78.83,79.02,78.83,79.02,110700.0,50.7285,50.8508,50.7285,50.8508,110700.0
2007-07-12 09:30:00,79.99,79.99,79.09,79.44,30600.0,51.475,51.475,50.8958,51.1211,30600.0
2007-07-12 09:35:00,79.39,79.69,79.2,79.2,34000.0,51.0889,51.2819,50.9666,50.9666,34000.0
2007-07-12 09:40:00,79.27,79.59,79.17,79.52,11900.0,51.0117,51.2176,50.9473,51.1725,11900.0
2007-07-12 09:45:00,79.52,79.8,79.51,79.71,44700.0,51.1725,51.3527,51.1661,51.2948,44700.0
2007-07-12 09:50:00,79.71,79.71,79.38,79.4,33100.0,51.2948,51.2948,51.0824,51.0953,33100.0
2007-07-12 09:55:00,79.44,79.52,79.42,79.47,9700.0,51.1211,51.1725,51.1082,51.1404,9700.0
2007-07-12 10:00:00,79.51,79.63,79.36,79.57,24900.0,51.1661,51.2433,51.0696,51.2047,24900.0
2007-07-12 10:05:00,79.56,79.57,79.44,79.5,6600.0,51.1983,51.2047,51.1211,51.1597,6600.0
2007-07-12 10:10:00,79.43,79.5,79.4,79.45,15900.0,51.1146,51.1597,51.0953,51.1275,15900.0
2007-07-12 10:15:00,79.43,79.43,79.25,79.3,17900.0,51.1146,51.1146,50.9988,51.031,17900.0
2007-07-12 10:20:00,79.3,79.35,79.22,79.3,16100.0,51.031,51.0631,50.9795,51.031,16100.0
2007-07-12 10:25:00,79.3,79.35,79.25,79.33,16100.0,51.031,51.0631,50.9988,51.0503,16100.0
2007-07-12 10:30:00,79.37,79.44,79.25,79.3,34100.0,51.076,51.1211,50.9988,51.031,34100.0
2007-07-12 10:35:00,79.31,79.37,79.24,79.26,18400.0,51.0374,51.076,50.9924,51.0052,18400.0
2007-07-12 10:40:00,79.26,79.46,79.25,79.46,19900.0,51.0052,51.1339,50.9988,51.1339,19900.0
2007-07-12 10:45:00,79.43,79.94,79.43,79.67,87500.0,51.1146,51.4428,51.1146,51.2691,87500.0
2007-07-12 10:50:00,79.69,79.9,79.65,79.84,38800.0,51.2819,51.4171,51.2562,51.3785,38800.0
2007-07-12 10:55:00,79.85,79.85,79.61,79.65,14200.0,51.3849,51.3849,51.2305,51.2562,14200.0
2007-07-12 11:00:00,79.64,79.67,79.58,79.66,17700.0,51.2498,51.2691,51.2111,51.2626,17700.0
2007-07-12 11:05:00,79.68,79.86,79.67,79.71,50300.0,51.2755,51.3913,51.2691,51.2948,50300.0
2007-07-12 11:10:00,79.7,79.76,79.69,79.75,10700.0,51.2884,51.327,51.2819,51.3205,10700.0
2007-07-12 11:15:00,79.73,79.79,79.62,79.62,7400.0,51.3077,51.3463,51.2369,51.2369,7400.0
2007-07-12 11:20:00,79.62,79.7,79.52,79.62,32500.0,51.2369,51.2884,51.1725,51.2369,32500.0
2007-07-12 11:25:00,79.62,79.63,79.55,79.62,11300.0,51.2369,51.2433,51.1918,51.2369,11300.0
2007-07-12 11:30:00,79.63,79.84,79.63,79.78,12200.0,51.2433,51.3785,51.2433,51.3399,12200.0
2007-07-12 11:35:00,79.82,79.9,79.79,79.9,33900.0,51.3656,51.4171,51.3463,51.4171,33900.0
2007-07-12 11:40:00,79.9,79.92,79.81,79.81,13500.0,51.4171,51.4299,51.3592,51.3592,13500.0
2007-07-12 11:45:00,79.81,79.89,79.8,79.84,15300.0,51.3592,51.4106,51.3527,51.3785,15300.0
2007-07-12 11:50:00,79.85,79.95,79.79,79.92,15200.0,51.3849,51.4493,51.3463,51.4299,15200.0
2007-07-12 11:55:00,79.92,79.98,79.81,79.9,42200.0,51.4299,51.4686,51.3592,51.4171,42200.0
2007-07-12 12:00:00,79.9,79.95,79.85,79.88,14700.0,51.4171,51.4493,51.3849,51.4042,14700.0
2007-07-12 12:05:00,79.87,79.98,79.84,79.94,39600.0,51.3978,51.4686,51.3785,51.4428,39600.0
2007-07-12 12:10:00,79.98,80.19,79.92,80.12,94200.0,51.4686,51.6037,51.4299,51.5586,94200.0
2007-07-12 12:15:00,80.17,80.17,80.04,80.14,20100.0,51.5908,51.5908,51.5072,51.5715,20100.0
2007-07-12 12:20:00,80.13,80.25,80.11,80.23,37000.0,51.5651,51.6423,51.5522,51.6294,37000.0
2007-07-12 12:25:00,80.24,80.27,80.19,80.19,26900.0,51.6359,51.6552,51.6037,51.6037,26900.0
2007-07-12 12:30:00,80.21,80.21,80.06,80.17,36300.0,51.6166,51.6166,51.52,51.5908,36300.0
2007-07-12 12:35:00,80.13,80.44,80.13,80.43,67600.0,51.5651,51.7646,51.5651,51.7581,67600.0
2007-07-12 12:40:00,80.44,80.49,80.15,80.22,27000.0,51.7646,51.7968,51.578,51.623,27000.0
2007-07-12 12:45:00,80.2,80.35,80.2,80.29,10500.0,51.6101,51.7067,51.6101,51.668,10500.0
2007-07-12 12:50:00,80.26,80.29,80.15,80.15,11300.0,51.6487,51.668,51.578,51.578,11300.0
2007-07-12 12:55:00,80.16,80.23,80.08,80.22,20200.0,51.5844,51.6294,51.5329,51.623,20200.0
2007-07-12 13:00:00,80.2,80.23,80.14,80.14,8800.0,51.6101,51.6294,51.5715,51.5715,8800.0
2007-07-12 13:05:00,80.14,80.15,80.0,80.07,25700.0,51.5715,51.578,51.4814,51.5265,25700.0
2007-07-12 13:10:00,80.07,80.16,80.05,80.12,26900.0,51.5265,51.5844,51.5136,51.5586,26900.0
2007-07-12 13:15:00,80.17,80.17,80.01,80.03,8800.0,51.5908,51.5908,51.4879,51.5007,8800.0
2007-07-12 13:20:00,80.05,80.11,80.0,80.06,24000.0,51.5136,51.5522,51.4814,51.52,24000.0
2007-07-12 13:25:00,80.06,80.16,80.03,80.16,6200.0,51.52,51.5844,51.5007,51.5844,6200.0
2007-07-12 13:30:00,80.12,80.13,80.04,80.1,12400.0,51.5586,51.5651,51.5072,51.5458,12400.0
2007-07-12 13:35:00,80.13,80.15,80.01,80.12,32400.0,51.5651,51.578,51.4879,51.5586,32400.0
2007-07-12 13:40:00,80.11,80.15,80.1,80.12,16800.0,51.5522,51.578,51.5458,51.5586,16800.0
2007-07-12 13:45:00,80.12,80.2,80.1,80.2,9300.0,51.5586,51.6101,51.5458,51.6101,9300.0
2007-07-12 13:50:00,80.21,80.35,80.18,80.18,13300.0,51.6166,51.7067,51.5973,51.5973,13300.0
2007-07-12 13:55:00,80.19,80.24,80.11,80.16,8200.0,51.6037,51.6359,51.5522,51.5844,8200.0
2007-07-12 14:00:00,80.15,80.17,80.11,80.13,4200.0,51.578,51.5908,51.5522,51.5651,4200.0
2007-07-12 14:05:00,80.11,80.18,80.1,80.13,15600.0,51.5522,51.5973,51.5458,51.5651,15600.0
2007-07-12 14:10:00,80.14,80.21,80.07,80.09,7300.0,51.5715,51.6166,51.5265,51.5393,7300.0
2007-07-12 14:15:00,80.11,80.15,80.1,80.1,7300.0,51.5522,51.578,51.5458,51.5458,7300.0
2007-07-12 14:20:00,80.11,80.13,80.05,80.11,12600.0,51.5522,51.5651,51.5136,51.5522,12600.0
2007-07-12 14:25:00,80.11,80.12,80.05,80.08,9400.0,51.5522,51.5586,51.5136,51.5329,9400.0
2007-07-12 14:30:00,80.08,80.14,80.08,80.1,6000.0,51.5329,51.5715,51.5329,51.5458,6000.0
2007-07-12 14:35:00,80.1,80.14,80.09,80.14,7200.0,51.5458,51.5715,51.5393,51.5715,7200.0
2007-07-12 14:40:00,80.13,80.31,80.13,80.25,22800.0,51.5651,51.6809,51.5651,51.6423,22800.0
2007-07-12 14:45:00,80.24,80.25,80.08,80.08,4200.0,51.6359,51.6423,51.5329,51.5329,4200.0
2007-07-12 14:50:00,80.1,80.19,80.1,80.16,17000.0,51.5458,51.6037,51.5458,51.5844,17000.0
2007-07-12 14:55:00,80.13,80.2,80.1,80.15,9700.0,51.5651,51.6101,51.5458,51.578,9700.0
2007-07-12 15:00:00,80.16,80.19,80.06,80.13,22500.0,51.5844,51.6037,51.52,51.5651,22500.0
2007-07-12 15:05:00,80.13,80.14,80.08,80.08,10300.0,51.5651,51.5715,51.5329,51.5329,10300.0
2007-07-12 15:10:00,80.02,80.05,79.93,80.01,28400.0,51.4943,51.5136,51.4364,51.4879,28400.0
2007-07-12 15:15:00,80.01,80.05,79.93,80.0,24700.0,51.4879,51.5136,51.4364,51.4814,24700.0
2007-07-12 15:20:00,80.0,80.01,79.88,79.88,37100.0,51.4814,51.4879,51.4042,51.4042,37100.0
2007-07-12 15:25:00,79.88,79.9,79.74,79.81,28400.0,51.4042,51.4171,51.3141,51.3592,28400.0
2007-07-12 15:30:00,79.81,79.98,79.81,79.88,30500.0,51.3592,51.4686,51.3592,51.4042,30500.0
2007-07-12 15:35:00,79.87,79.95,79.82,79.82,28200.0,51.3978,51.4493,51.3656,51.3656,28200.0
2007-07-12 15:40:00,79.81,79.87,79.76,79.79,30500.0,51.3592,51.3978,51.327,51.3463,30500.0
2007-07-12 15:45:00,79.79,79.8,79.48,79.55,31400.0,51.3463,51.3527,51.1468,51.1918,31400.0
2007-07-12 15:50:00,79.54,79.58,79.45,79.49,40200.0,51.1854,51.2111,51.1275,51.1532,40200.0
2007-07-12 15:55:00,79.49,79.68,79.49,79.67,38000.0,51.1532,51.2755,51.1532,51.2691,38000.0
2007-07-13 09:30:00,80.03,80.5,80.03,80.47,52700.0,51.5007,51.8032,51.5007,51.7839,52700.0
2007-07-13 09:35:00,80.47,80.65,80.28,80.64,46600.0,51.7839,51.8997,51.6616,51.8933,46600.0
2007-07-13 09:40:00,80.64,81.18,80.6,81.09,172700.0,51.8933,52.2408,51.8675,52.1829,172700.0
2007-07-13 09:45:00,81.1,81.65,81.09,81.53,189400.0,52.1893,52.5432,52.1829,52.466,189400.0
2007-07-13 09:50:00,81.54,81.7,80.92,81.31,352200.0,52.4724,52.5754,52.0735,52.3244,352200.0
2007-07-13 09:55:00,81.33,81.59,81.26,81.28,73700.0,52.3373,52.5046,52.2923,52.3051,73700.0
2007-07-13 10:00:00,81.32,81.76,81.24,81.76,64700.0,52.3309,52.614,52.2794,52.614,64700.0
2007-07-13 10:05:00,81.76,81.9,81.54,81.54,59200.0,52.614,52.7041,52.4724,52.4724,59200.0
2007-07-13 10:10:00,81.54,81.59,81.44,81.48,24600.0,52.4724,52.5046,52.4081,52.4338,24600.0
2007-07-13 10:15:00,81.44,81.58,81.19,81.29,28900.0,52.4081,52.4982,52.2472,52.3116,28900.0
2007-07-13 10:20:00,81.28,81.45,81.22,81.22,29300.0,52.3051,52.4145,52.2665,52.2665,29300.0
2007-07-13 10:25:00,81.22,81.25,81.11,81.15,19200.0,52.2665,52.2858,52.1957,52.2215,19200.0
2007-07-13 10:30:00,81.1,81.26,81.08,81.2,14000.0,52.1893,52.2923,52.1764,52.2536,14000.0
2007-07-13 10:35:00,81.15,81.16,81.1,81.12,12300.0,52.2215,52.2279,52.1893,52.2022,12300.0
2007-07-13 10:40:00,81.13,81.2,81.08,81.1,23500.0,52.2086,52.2536,52.1764,52.1893,23500.0
2007-07-13 10:45:00,81.1,81.16,81.06,81.06,21900.0,52.1893,52.2279,52.1636,52.1636,21900.0
2007-07-13 10:50:00,81.05,81.05,80.85,80.99,18500.0,52.1571,52.1571,52.0284,52.1185,18500.0
2007-07-13 10:55:00,80.99,80.99,80.87,80.96,12800.0,52.1185,52.1185,52.0413,52.0992,12800.0
2007-07-13 11:00:00,80.97,81.16,80.88,81.16,15900.0,52.1056,52.2279,52.0477,52.2279,15900.0
2007-07-13 11:05:00,81.14,81.17,80.97,81.04,17100.0,52.215,52.2343,52.1056,52.1507,17100.0
2007-07-13 11:10:00,81.08,81.1,80.97,81.02,18000.0,52.1764,52.1893,52.1056,52.1378,18000.0
2007-07-13 11:15:00,81.02,81.02,81.0,81.02,9300.0,52.1378,52.1378,52.1249,52.1378,9300.0
2007-07-13 11:20:00,81.02,81.05,81.0,81.02,14000.0,52.1378,52.1571,52.1249,52.1378,14000.0
2007-07-13 11:25:00,81.04,81.05,80.97,81.01,27900.0,52.1507,52.1571,52.1056,52.1314,27900.0
2007-07-13 11:30:00,81.01,81.13,80.98,81.13,21100.0,52.1314,52.2086,52.1121,52.2086,21100.0
2007-07-13 11:35:00,81.13,81.13,80.95,80.98,14200.0,52.2086,52.2086,52.0928,52.1121,14200.0
2007-07-13 11:40:00,80.95,80.99,80.94,80.96,15600.0,52.0928,52.1185,52.0863,52.0992,15600.0
2007-07-13 11:45:00,80.93,81.15,80.93,81.13,21600.0,52.0799,52.2215,52.0799,52.2086,21600.0
2007-07-13 11:50:00,81.14,81.21,81.0,81.07,22800.0,52.215,52.2601,52.1249,52.17,22800.0
2007-07-13 11:55:00,81.07,81.16,81.04,81.08,16800.0,52.17,52.2279,52.1507,52.1764,16800.0
2007-07-13 12:00:00,81.12,81.15,81.0,81.08,12700.0,52.2022,52.2215,52.1249,52.1764,12700.0
2007-07-13 12:05:00,81.13,81.13,81.02,81.02,8900.0,52.2086,52.2086,52.1378,52.1378,8900.0
2007-07-13 12:10:00,81.04,81.3,81.04,81.12,32200.0,52.1507,52.318,52.1507,52.2022,32200.0
2007-07-13 12:15:00,81.08,81.12,81.05,81.05,13700.0,52.1764,52.2022,52.1571,52.1571,13700.0
2007-07-13 12:20:00,81.07,81.09,81.03,81.07,6000.0,52.17,52.1829,52.1443,52.17,6000.0
2007-07-13 12:25:00,81.08,81.14,81.04,81.05,22000.0,52.1764,52.215,52.1507,52.1571,22000.0
2007-07-13 12:30:00,81.05,81.14,81.05,81.13,10800.0,52.1571,52.215,52.1571,52.2086,10800.0
2007-07-13 12:35:00,81.14,81.14,81.09,81.09,21200.0,52.215,52.215,52.1829,52.1829,21200.0
2007-07-13 12:40:00,81.09,81.1,81.05,81.05,15700.0,52.1829,52.1893,52.1571,52.1571,15700.0
2007-07-13 12:45:00,81.04,81.2,81.03,81.17,37100.0,52.1507,52.2536,52.1443,52.2343,37100.0
2007-07-13 12:50:00,81.16,81.3,81.14,81.26,29100.0,52.2279,52.318,52.215,52.2923,29100.0
2007-07-13 12:55:00,81.24,81.27,81.18,81.25,16200.0,52.2794,52.2987,52.2408,52.2858,16200.0
2007-07-13 13:00:00,81.25,81.47,81.24,81.41,38800.0,52.2858,52.4274,52.2794,52.3888,38800.0
2007-07-13 13:05:00,81.42,81.5,81.42,81.5,30400.0,52.3952,52.4467,52.3952,52.4467,30400.0
2007-07-13 13:10:00,81.47,81.48,81.38,81.39,16700.0,52.4274,52.4338,52.3695,52.3759,16700.0
2007-07-13 13:15:00,81.41,81.44,81.39,81.39,17800.0,52.3888,52.4081,52.3759,52.3759,17800.0
2007-07-13 13:20:00,81.42,81.42,81.32,81.4,21300.0,52.3952,52.3952,52.3309,52.3824,21300.0
2007-07-13 13:25:00,81.41,81.52,81.38,81.46,20500.0,52.3888,52.4596,52.3695,52.421,20500.0
2007-07-13 13:30:00,81.43,81.47,81.4,81.42,42200.0,52.4017,52.4274,52.3824,52.3952,42200.0
2007-07-13 13:35:00,81.45,81.59,81.45,81.58,25600.0,52.4145,52.5046,52.4145,52.4982,25600.0
2007-07-13 13:40:00,81.56,81.57,81.36,81.4,13700.0,52.4853,52.4917,52.3566,52.3824,13700.0
2007-07-13 13:45:00,81.4,81.57,81.38,81.56,23100.0,52.3824,52.4917,52.3695,52.4853,23100.0
2007-07-13 13:50:00,81.54,81.72,81.38,81.38,35800.0,52.4724,52.5883,52.3695,52.3695,35800.0
2007-07-13 13:55:00,81.38,81.45,81.38,81.45,10000.0,52.3695,52.4145,52.3695,52.4145,10000.0
2007-07-13 14:00:00,81.45,81.45,81.33,81.37,29900.0,52.4145,52.4145,52.3373,52.363,29900.0
2007-07-13 14:05:00,81.35,81.36,81.3,81.3,20100.0,52.3502,52.3566,52.318,52.318,20100.0
2007-07-13 14:10:00,81.3,81.34,81.28,81.32,26600.0,52.318,52.3437,52.3051,52.3309,26600.0
2007-07-13 14:15:00,81.33,81.37,81.25,81.29,28000.0,52.3373,52.363,52.2858,52.3116,28000.0
2007-07-13 14:20:00,81.29,81.41,81.29,81.41,19600.0,52.3116,52.3888,52.3116,52.3888,19600.0
2007-07-13 14:25:00,81.39,81.43,81.35,81.39,16800.0,52.3759,52.4017,52.3502,52.3759,16800.0
2007-07-13 14:30:00,81.38,81.46,81.38,81.43,16200.0,52.3695,52.421,52.3695,52.4017,16200.0
2007-07-13 14:35:00,81.44,81.45,81.4,81.42,16300.0,52.4081,52.4145,52.3824,52.3952,16300.0
2007-07-13 14:40:00,81.42,81.45,81.38,81.41,19500.0,52.3952,52.4145,52.3695,52.3888,19500.0
2007-07-13 14:45:00,81.43,81.52,81.4,81.48,34900.0,52.4017,52.4596,52.3824,52.4338,34900.0
2007-07-13 14:50:00,81.48,81.5,81.39,81.43,57100.0,52.4338,52.4467,52.3759,52.4017,57100.0
2007-07-13 14:55:00,81.41,81.47,81.39,81.4,16700.0,52.3888,52.4274,52.3759,52.3824,16700.0
2007-07-13 15:00:00,81.39,81.46,81.39,81.45,22600.0,52.3759,52.421,52.3759,52.4145,22600.0
2007-07-13 15:05:00,81.45,81.46,81.39,81.42,19800.0,52.4145,52.421,52.3759,52.3952,19800.0
2007-07-13 15:10:00,81.44,81.45,81.34,81.39,29600.0,52.4081,52.4145,52.3437,52.3759,29600.0
2007-07-13 15:15:00,81.4,81.42,81.36,81.36,22800.0,52.3824,52.3952,52.3566,52.3566,22800.0
2007-07-13 15:20:00,81.36,81.46,81.35,81.37,27800.0,52.3566,52.421,52.3502,52.363,27800.0
2007-07-13 15:25:00,81.37,81.42,81.25,81.39,34900.0,52.363,52.3952,52.2858,52.3759,34900.0
2007-07-13 15:30:00,81.36,81.4,81.33,81.39,21200.0,52.3566,52.3824,52.3373,52.3759,21200.0
2007-07-13 15:35:00,81.39,81.52,81.39,81.51,25200.0,52.3759,52.4596,52.3759,52.4531,25200.0
2007-07-13 15:40:00,81.51,81.52,81.41,81.43,31900.0,52.4531,52.4596,52.3888,52.4017,31900.0
2007-07-13 15:45:00,81.44,81.44,81.33,81.34,41400.0,52.4081,52.4081,52.3373,52.3437,41400.0
2007-07-13 15:50:00,81.34,81.4,81.25,81.26,49000.0,52.3437,52.3824,52.2858,52.2923,49000.0
2007-07-13 15:55:00,81.26,81.27,81.01,81.16,100600.0,52.2923,52.2987,52.1314,52.2279,100600.0
2007-07-16 09:30:00,81.4,81.83,81.38,81.5,80800.0,52.3824,52.6591,52.3695,52.4467,80800.0
2007-07-16 09:35:00,81.51,81.64,81.46,81.57,31800.0,52.4531,52.5368,52.421,52.4917,31800.0
2007-07-16 09:40:00,81.61,81.68,81.5,81.6,28900.0,52.5175,52.5625,52.4467,52.5111,28900.0
2007-07-16 09:45:00,81.59,81.63,81.54,81.58,20500.0,52.5046,52.5304,52.4724,52.4982,20500.0
2007-07-16 09:50:00,81.59,81.63,81.5,81.52,19400.0,52.5046,52.5304,52.4467,52.4596,19400.0
2007-07-16 09:55:00,81.54,81.9,81.52,81.9,37200.0,52.4724,52.7041,52.4596,52.7041,37200.0
2007-07-16 10:00:00,81.9,82.26,81.82,82.05,66300.0,52.7041,52.9358,52.6526,52.8006,66300.0
2007-07-16 10:05:00,82.0,82.09,82.0,82.09,23500.0,52.7685,52.8264,52.7685,52.8264,23500.0
2007-07-16 10:10:00,82.09,82.31,82.06,82.31,31300.0,52.8264,52.968,52.8071,52.968,31300.0
2007-07-16 10:15:00,82.31,82.64,82.31,82.39,104900.0,52.968,53.1803,52.968,53.0194,104900.0
2007-07-16 10:20:00,82.37,82.44,82.22,82.43,31100.0,53.0066,53.0516,52.91,53.0452,31100.0
2007-07-16 10:25:00,82.43,82.45,82.25,82.27,18000.0,53.0452,53.058,52.9293,52.9422,18000.0
2007-07-16 10:30:00,82.28,82.31,81.85,81.96,58900.0,52.9486,52.968,52.6719,52.7427,58900.0
2007-07-16 10:35:00,81.96,82.43,81.96,82.23,89600.0,52.7427,53.0452,52.7427,52.9165,89600.0
2007-07-16 10:40:00,82.21,82.22,82.0,82.1,28600.0,52.9036,52.91,52.7685,52.8328,28600.0
2007-07-16 10:45:00,82.07,82.1,81.82,81.92,30600.0,52.8135,52.8328,52.6526,52.717,30600.0
2007-07-16 10:50:00,81.92,81.97,81.9,81.95,3300.0,52.717,52.7492,52.7041,52.7363,3300.0
2007-07-16 10:55:00,81.96,82.07,81.93,81.99,10500.0,52.7427,52.8135,52.7234,52.762,10500.0
2007-07-16 11:00:00,81.97,82.0,81.9,82.0,5200.0,52.7492,52.7685,52.7041,52.7685,5200.0
2007-07-16 11:05:00,82.01,82.02,81.94,82.01,5300.0,52.7749,52.7813,52.7299,52.7749,5300.0
2007-07-16 11:10:00,82.02,82.06,81.99,81.99,5700.0,52.7813,52.8071,52.762,52.762,5700.0
2007-07-16 11:15:00,81.97,82.2,81.97,82.2,19400.0,52.7492,52.8972,52.7492,52.8972,19400.0
2007-07-16 11:20:00,82.16,82.19,82.07,82.12,6900.0,52.8714,52.8907,52.8135,52.8457,6900.0
2007-07-16 11:25:00,82.1,82.15,82.08,82.12,5400.0,52.8328,52.865,52.8199,52.8457,5400.0
2007-07-16 11:30:00,82.11,82.23,82.04,82.18,16100.0,52.8392,52.9165,52.7942,52.8843,16100.0
2007-07-16 11:35:00,82.17,82.29,82.17,82.28,8200.0,52.8779,52.9551,52.8779,52.9486,8200.0
2007-07-16 11:40:00,82.28,82.42,82.26,82.42,16300.0,52.9486,53.0387,52.9358,53.0387,16300.0
2007-07-16 11:45:00,82.42,82.74,82.41,82.52,52900.0,53.0387,53.2447,53.0323,53.1031,52900.0
2007-07-16 11:50:00,82.51,82.6,82.49,82.55,35700.0,53.0967,53.1546,53.0838,53.1224,35700.0
2007-07-16 11:55:00,82.55,82.66,82.49,82.6,23500.0,53.1224,53.1932,53.0838,53.1546,23500.0
2007-07-16 12:00:00,82.6,82.67,82.58,82.61,30800.0,53.1546,53.1996,53.1417,53.161,30800.0
2007-07-16 12:05:00,82.61,82.64,82.56,82.6,24400.0,53.161,53.1803,53.1288,53.1546,24400.0
2007-07-16 12:10:00,82.61,82.65,82.58,82.58,14000.0,53.161,53.1867,53.1417,53.1417,14000.0
2007-07-16 12:15:00,82.58,82.58,82.4,82.4,20500.0,53.1417,53.1417,53.0259,53.0259,20500.0
2007-07-16 12:20:00,82.39,82.51,82.34,82.4,22900.0,53.0194,53.0967,52.9873,53.0259,22900.0
2007-07-16 12:25:00,82.39,82.42,82.35,82.35,9600.0,53.0194,53.0387,52.9937,52.9937,9600.0
2007-07-16 12:30:00,82.38,82.42,82.38,82.42,4100.0,53.013,53.0387,53.013,53.0387,4100.0
2007-07-16 12:35:00,82.42,82.42,82.36,82.39,4200.0,53.0387,53.0387,53.0001,53.0194,4200.0
2007-07-16 12:40:00,82.39,82.4,82.35,82.35,17800.0,53.0194,53.0259,52.9937,52.9937,17800.0
2007-07-16 12:45:00,82.4,82.44,82.33,82.36,14300.0,53.0259,53.0516,52.9808,53.0001,14300.0
2007-07-16 12:50:00,82.36,82.46,82.35,82.46,7800.0,53.0001,53.0645,52.9937,53.0645,7800.0
2007-07-16 12:55:00,82.45,82.45,82.36,82.39,6100.0,53.058,53.058,53.0001,53.0194,6100.0
2007-07-16 13:00:00,82.36,82.5,82.36,82.5,6000.0,53.0001,53.0902,53.0001,53.0902,6000.0
2007-07-16 13:05:00,82.48,82.5,82.34,82.35,19800.0,53.0774,53.0902,52.9873,52.9937,19800.0
2007-07-16 13:10:00,82.35,82.39,82.31,82.32,15000.0,52.9937,53.0194,52.968,52.9744,15000.0
2007-07-16 13:15:00,82.32,82.38,82.12,82.12,21700.0,52.9744,53.013,52.8457,52.8457,21700.0
2007-07-16 13:20:00,82.14,82.19,82.0,82.01,21600.0,52.8586,52.8907,52.7685,52.7749,21600.0
2007-07-16 13:25:00,82.05,82.05,81.95,81.95,11400.0,52.8006,52.8006,52.7363,52.7363,11400.0
2007-07-16 13:30:00,81.96,81.97,81.85,81.85,18300.0,52.7427,52.7492,52.6719,52.6719,18300.0
2007-07-16 13:35:00,81.85,81.86,81.56,81.71,21500.0,52.6719,52.6784,52.4853,52.5818,21500.0
2007-07-16 13:40:00,81.76,81.77,81.7,81.73,7200.0,52.614,52.6205,52.5754,52.5947,7200.0
2007-07-16 13:45:00,81.74,81.78,81.67,81.67,9300.0,52.6011,52.6269,52.5561,52.5561,9300.0
2007-07-16 13:50:00,81.67,81.71,81.55,81.65,24000.0,52.5561,52.5818,52.4789,52.5432,24000.0
2007-07-16 13:55:00,81.65,81.65,81.43,81.43,29900.0,52.5432,52.5432,52.4017,52.4017,29900.0
2007-07-16 14:00:00,81.44,81.48,80.97,81.38,47400.0,52.4081,52.4338,52.1056,52.3695,47400.0
2007-07-16 14:05:00,81.34,81.49,81.2,81.29,15200.0,52.3437,52.4403,52.2536,52.3116,15200.0
2007-07-16 14:10:00,81.31,81.4,81.31,81.37,16100.0,52.3244,52.3824,52.3244,52.363,16100.0
2007-07-16 14:15:00,81.34,81.38,81.21,81.31,10500.0,52.3437,52.3695,52.2601,52.3244,10500.0
2007-07-16 14:20:00,81.3,81.36,81.22,81.34,8300.0,52.318,52.3566,52.2665,52.3437,8300.0
2007-07-16 14:25:00,81.32,81.49,81.29,81.32,16600.0,52.3309,52.4403,52.3116,52.3309,16600.0
2007-07-16 14:30:00,81.32,81.33,81.15,81.31,19600.0,52.3309,52.3373,52.2215,52.3244,19600.0
2007-07-16 14:35:00,81.31,81.31,81.18,81.26,16500.0,52.3244,52.3244,52.2408,52.2923,16500.0
2007-07-16 14:40:00,81.27,81.28,81.07,81.07,24800.0,52.2987,52.3051,52.17,52.17,24800.0
2007-07-16 14:45:00,81.07,81.25,81.03,81.21,13100.0,52.17,52.2858,52.1443,52.2601,13100.0
2007-07-16 14:50:00,81.24,81.25,81.01,81.05,20700.0,52.2794,52.2858,52.1314,52.1571,20700.0
2007-07-16 14:55:00,81.02,81.05,80.86,80.91,19600.0,52.1378,52.1571,52.0349,52.067,19600.0
2007-07-16 15:00:00,80.93,80.95,80.82,80.88,22900.0,52.0799,52.0928,52.0091,52.0477,22900.0
2007-07-16 15:05:00,80.88,80.94,80.82,80.94,10200.0,52.0477,52.0863,52.0091,52.0863,10200.0
2007-07-16 15:10:00,80.94,81.1,80.94,80.98,16800.0,52.0863,52.1893,52.0863,52.1121,16800.0
2007-07-16 15:15:00,80.98,81.25,80.97,81.2,22700.0,52.1121,52.2858,52.1056,52.2536,22700.0
2007-07-16 15:20:00,81.21,81.28,81.18,81.25,20200.0,52.2601,52.3051,52.2408,52.2858,20200.0
2007-07-16 15:25:00,81.24,81.33,81.16,81.25,15500.0,52.2794,52.3373,52.2279,52.2858,15500.0
2007-07-16 15:30:00,81.25,81.32,81.15,81.32,14400.0,52.2858,52.3309,52.2215,52.3309,14400.0
2007-07-16 15:35:00,81.3,81.4,81.12,81.16,24400.0,52.318,52.3824,52.2022,52.2279,24400.0
2007-07-16 15:40:00,81.13,81.14,80.89,80.9,24600.0,52.2086,52.215,52.0542,52.0606,24600.0
2007-07-16 15:45:00,80.91,81.06,80.91,81.03,19200.0,52.067,52.1636,52.067,52.1443,19200.0
2007-07-16 15:50:00,81.04,81.08,80.98,81.08,23800.0,52.1507,52.1764,52.1121,52.1764,23800.0
2007-07-16 15:55:00,81.07,81.32,81.07,81.31,55800.0,52.17,52.3309,52.17,52.3244,55800.0
2007-07-17 09:30:00,81.25,81.48,81.25,81.37,17400.0,52.2858,52.4338,52.2858,52.363,17400.0
2007-07-17 09:35:00,81.38,81.95,81.38,81.61,45900.0,52.3695,52.7363,52.3695,52.5175,45900.0
2007-07-17 09:40:00,81.59,81.99,81.59,81.87,14000.0,52.5046,52.762,52.5046,52.6848,14000.0
2007-07-17 09:45:00,81.86,81.92,81.77,81.84,39700.0,52.6784,52.717,52.6205,52.6655,39700.0
2007-07-17 09:50:00,81.86,82.14,81.81,82.08,36800.0,52.6784,52.8586,52.6462,52.8199,36800.0
2007-07-17 09:55:00,82.09,82.13,81.83,81.93,40900.0,52.8264,52.8521,52.6591,52.7234,40900.0
2007-07-17 10:00:00,81.97,82.13,81.94,82.01,17900.0,52.7492,52.8521,52.7299,52.7749,17900.0
2007-07-17 10:05:00,82.01,82.04,81.85,81.97,27300.0,52.7749,52.7942,52.6719,52.7492,27300.0
2007-07-17 10:10:00,81.96,81.99,81.89,81.95,11200.0,52.7427,52.762,52.6977,52.7363,11200.0
2007-07-17 10:15:00,81.95,82.07,81.92,81.99,27200.0,52.7363,52.8135,52.717,52.762,27200.0
2007-07-17 10:20:00,81.98,82.02,81.93,82.0,18000.0,52.7556,52.7813,52.7234,52.7685,18000.0
2007-07-17 10:25:00,82.0,82.02,81.93,82.0,35100.0,52.7685,52.7813,52.7234,52.7685,35100.0
2007-07-17 10:30:00,82.01,82.02,81.92,81.95,35600.0,52.7749,52.7813,52.717,52.7363,35600.0
2007-07-17 10:35:00,81.95,82.19,81.83,82.12,72200.0,52.7363,52.8907,52.6591,52.8457,72200.0
2007-07-17 10:40:00,82.1,82.12,82.0,82.01,73200.0,52.8328,52.8457,52.7685,52.7749,73200.0
2007-07-17 10:45:00,82.03,82.11,82.03,82.11,19100.0,52.7878,52.8392,52.7878,52.8392,19100.0
2007-07-17 10:50:00,82.08,82.14,82.0,82.03,29500.0,52.8199,52.8586,52.7685,52.7878,29500.0
2007-07-17 10:55:00,82.02,82.15,82.02,82.11,35200.0,52.7813,52.865,52.7813,52.8392,35200.0
2007-07-17 11:00:00,82.12,82.15,82.1,82.12,14000.0,52.8457,52.865,52.8328,52.8457,14000.0
2007-07-17 11:05:00,82.12,82.15,82.06,82.15,17600.0,52.8457,52.865,52.8071,52.865,17600.0
2007-07-17 11:10:00,82.15,82.15,82.01,82.04,18600.0,52.865,52.865,52.7749,52.7942,18600.0
2007-07-17 11:15:00,82.03,82.19,81.86,82.18,27300.0,52.7878,52.8907,52.6784,52.8843,27300.0
2007-07-17 11:20:00,82.14,82.19,82.0,82.06,28900.0,52.8586,52.8907,52.7685,52.8071,28900.0
2007-07-17 11:25:00,82.05,82.25,82.03,82.19,21000.0,52.8006,52.9293,52.7878,52.8907,21000.0
2007-07-17 11:30:00,82.23,82.43,82.2,82.35,32200.0,52.9165,53.0452,52.8972,52.9937,32200.0
2007-07-17 11:35:00,82.35,82.48,82.28,82.37,52500.0,52.9937,53.0774,52.9486,53.0066,52500.0
2007-07-17 11:40:00,82.38,82.5,82.37,82.44,55400.0,53.013,53.0902,53.0066,53.0516,55400.0
2007-07-17 11:45:00,82.46,82.9,82.45,82.76,145300.0,53.0645,53.3476,53.058,53.2575,145300.0
2007-07-17 11:50:00,82.78,83.15,82.76,83.06,166900.0,53.2704,53.5085,53.2575,53.4506,166900.0
2007-07-17 11:55:00,83.06,83.1,82.96,83.03,81300.0,53.4506,53.4763,53.3862,53.4313,81300.0
2007-07-17 12:00:00,83.04,83.4,83.04,83.17,109300.0,53.4377,53.6694,53.4377,53.5214,109300.0
2007-07-17 12:05:00,83.18,83.4,83.15,83.32,61100.0,53.5278,53.6694,53.5085,53.6179,61100.0
2007-07-17 12:10:00,83.36,83.47,83.27,83.47,26800.0,53.6436,53.7144,53.5857,53.7144,26800.0
2007-07-17 12:15:00,83.46,83.5,83.3,83.39,65000.0,53.708,53.7337,53.605,53.663,65000.0
2007-07-17 12:20:00,83.38,83.45,83.35,83.39,20200.0,53.6565,53.7016,53.6372,53.663,20200.0
2007-07-17 12:25:00,83.38,83.4,83.31,83.34,19800.0,53.6565,53.6694,53.6115,53.6308,19800.0
2007-07-17 12:30:00,83.34,83.4,83.18,83.31,83400.0,53.6308,53.6694,53.5278,53.6115,83400.0
2007-07-17 12:35:00,83.3,83.32,83.23,83.32,53600.0,53.605,53.6179,53.56,53.6179,53600.0
2007-07-17 12:40:00,83.32,83.44,83.29,83.4,38200.0,53.6179,53.6951,53.5986,53.6694,38200.0
2007-07-17 12:45:00,83.37,83.4,83.27,83.27,22300.0,53.6501,53.6694,53.5857,53.5857,22300.0
2007-07-17 12:50:00,83.26,83.32,83.19,83.22,11200.0,53.5793,53.6179,53.5342,53.5536,11200.0
2007-07-17 12:55:00,83.21,83.21,83.01,83.08,20500.0,53.5471,53.5471,53.4184,53.4635,20500.0
2007-07-17 13:00:00,83.09,83.09,82.97,83.07,22700.0,53.4699,53.4699,53.3927,53.457,22700.0
2007-07-17 13:05:00,83.07,83.07,82.91,82.93,17500.0,53.457,53.457,53.3541,53.3669,17500.0
2007-07-17 13:10:00,82.93,82.99,82.86,82.86,16300.0,53.3669,53.4055,53.3219,53.3219,16300.0
2007-07-17 13:15:00,82.86,82.87,82.67,82.78,25500.0,53.3219,53.3283,53.1996,53.2704,25500.0
2007-07-17 13:20:00,82.77,82.86,82.63,82.68,12700.0,53.264,53.3219,53.1739,53.2061,12700.0
2007-07-17 13:25:00,82.68,82.95,82.66,82.78,19500.0,53.2061,53.3798,53.1932,53.2704,19500.0
2007-07-17 13:30:00,82.76,82.79,82.61,82.7,14400.0,53.2575,53.2768,53.161,53.2189,14400.0
2007-07-17 13:35:00,82.71,82.88,82.69,82.81,14300.0,53.2254,53.3348,53.2125,53.2897,14300.0
2007-07-17 13:40:00,82.79,82.79,82.61,82.65,35400.0,53.2768,53.2768,53.161,53.1867,35400.0
2007-07-17 13:45:00,82.67,82.76,82.63,82.76,18300.0,53.1996,53.2575,53.1739,53.2575,18300.0
2007-07-17 13:50:00,82.72,82.74,82.65,82.68,8800.0,53.2318,53.2447,53.1867,53.2061,8800.0
2007-07-17 13:55:00,82.65,82.68,82.63,82.66,19100.0,53.1867,53.2061,53.1739,53.1932,19100.0
2007-07-17 14:00:00,82.65,82.68,82.62,82.64,31500.0,53.1867,53.2061,53.1674,53.1803,31500.0
2007-07-17 14:05:00,82.62,82.64,82.6,82.61,22000.0,53.1674,53.1803,53.1546,53.161,22000.0
2007-07-17 14:10:00,82.62,82.87,82.61,82.86,26800.0,53.1674,53.3283,53.161,53.3219,26800.0
2007-07-17 14:15:00,82.84,82.96,82.76,82.93,33600.0,53.309,53.3862,53.2575,53.3669,33600.0
2007-07-17 14:20:00,82.93,83.0,82.86,82.98,35000.0,53.3669,53.412,53.3219,53.3991,35000.0
2007-07-17 14:25:00,82.97,83.01,82.89,82.92,14400.0,53.3927,53.4184,53.3412,53.3605,14400.0
2007-07-17 14:30:00,82.93,83.14,82.91,83.02,20500.0,53.3669,53.5021,53.3541,53.4249,20500.0
2007-07-17 14:35:00,83.02,83.05,82.99,82.99,11300.0,53.4249,53.4442,53.4055,53.4055,11300.0
2007-07-17 14:40:00,83.02,83.09,82.98,82.99,12800.0,53.4249,53.4699,53.3991,53.4055,12800.0
2007-07-17 14:45:00,83.0,83.0,82.92,82.95,16600.0,53.412,53.412,53.3605,53.3798,16600.0
2007-07-17 14:50:00,82.96,83.05,82.96,83.01,19200.0,53.3862,53.4442,53.3862,53.4184,19200.0
2007-07-17 14:55:00,83.02,83.08,82.96,83.06,31500.0,53.4249,53.4635,53.3862,53.4506,31500.0
2007-07-17 15:00:00,83.06,83.12,83.06,83.11,26900.0,53.4506,53.4892,53.4506,53.4828,26900.0
2007-07-17 15:05:00,83.12,83.31,83.12,83.23,47800.0,53.4892,53.6115,53.4892,53.56,47800.0
2007-07-17 15:10:00,83.23,83.23,83.09,83.22,23400.0,53.56,53.56,53.4699,53.5536,23400.0
2007-07-17 15:15:00,83.23,83.23,83.13,83.17,18100.0,53.56,53.56,53.4956,53.5214,18100.0
2007-07-17 15:20:00,83.15,83.17,83.06,83.11,32900.0,53.5085,53.5214,53.4506,53.4828,32900.0
2007-07-17 15:25:00,83.12,83.2,83.05,83.07,42700.0,53.4892,53.5407,53.4442,53.457,42700.0
2007-07-17 15:30:00,83.07,83.08,82.92,82.99,26200.0,53.457,53.4635,53.3605,53.4055,26200.0
2007-07-17 15:35:00,82.99,83.0,82.84,82.86,35600.0,53.4055,53.412,53.309,53.3219,35600.0
2007-07-17 15:40:00,82.86,82.88,82.61,82.67,85800.0,53.3219,53.3348,53.161,53.1996,85800.0
2007-07-17 15:45:00,82.67,82.78,82.6,82.63,90000.0,53.1996,53.2704,53.1546,53.1739,90000.0
2007-07-17 15:50:00,82.6,82.74,82.5,82.69,77200.0,53.1546,53.2447,53.0902,53.2125,77200.0
2007-07-17 15:55:00,82.7,82.72,82.61,82.68,89100.0,53.2189,53.2318,53.161,53.2061,89100.0
2007-07-18 09:30:00,82.03,82.2,81.58,81.63,74700.0,52.7878,52.8972,52.4982,52.5304,74700.0
2007-07-18 09:35:00,81.61,81.88,81.39,81.79,38000.0,52.5175,52.6912,52.3759,52.6333,38000.0
2007-07-18 09:40:00,81.8,82.31,81.8,82.23,43700.0,52.6398,52.968,52.6398,52.9165,43700.0
2007-07-18 09:45:00,82.25,82.48,82.19,82.2,35600.0,52.9293,53.0774,52.8907,52.8972,35600.0
2007-07-18 09:50:00,82.21,82.37,82.2,82.28,21700.0,52.9036,53.0066,52.8972,52.9486,21700.0
2007-07-18 09:55:00,82.29,82.37,82.23,82.23,41700.0,52.9551,53.0066,52.9165,52.9165,41700.0
2007-07-18 10:00:00,82.23,82.58,82.23,82.41,28200.0,52.9165,53.1417,52.9165,53.0323,28200.0
2007-07-18 10:05:00,82.4,82.7,82.31,82.68,18900.0,53.0259,53.2189,52.968,53.2061,18900.0
2007-07-18 10:10:00,82.66,82.66,82.43,82.59,34800.0,53.1932,53.1932,53.0452,53.1481,34800.0
2007-07-18 10:15:00,82.67,82.86,82.47,82.62,25900.0,53.1996,53.3219,53.0709,53.1674,25900.0
2007-07-18 10:20:00,82.59,82.59,82.49,82.49,28900.0,53.1481,53.1481,53.0838,53.0838,28900.0
2007-07-18 10:25:00,82.49,82.6,82.47,82.55,18900.0,53.0838,53.1546,53.0709,53.1224,18900.0
2007-07-18 10:30:00,82.54,82.71,82.54,82.54,19200.0,53.116,53.2254,53.116,53.116,19200.0
2007-07-18 10:35:00,82.51,82.55,82.44,82.53,70400.0,53.0967,53.1224,53.0516,53.1095,70400.0
2007-07-18 10:40:00,82.53,82.55,82.48,82.5,12200.0,53.1095,53.1224,53.0774,53.0902,12200.0
2007-07-18 10:45:00,82.5,82.56,82.45,82.47,43300.0,53.0902,53.1288,53.058,53.0709,43300.0
2007-07-18 10:50:00,82.48,82.54,82.11,82.18,41900.0,53.0774,53.116,52.8392,52.8843,41900.0
2007-07-18 10:55:00,82.23,82.29,82.02,82.13,27800.0,52.9165,52.9551,52.7813,52.8521,27800.0
2007-07-18 11:00:00,82.11,82.27,82.02,82.08,29500.0,52.8392,52.9422,52.7813,52.8199,29500.0
2007-07-18 11:05:00,82.08,82.18,81.99,82.04,26000.0,52.8199,52.8843,52.762,52.7942,26000.0
2007-07-18 11:10:00,82.04,82.18,82.01,82.09,24100.0,52.7942,52.8843,52.7749,52.8264,24100.0
2007-07-18 11:15:00,82.12,82.16,82.05,82.08,14000.0,52.8457,52.8714,52.8006,52.8199,14000.0
2007-07-18 11:20:00,82.09,82.12,82.04,82.06,21900.0,52.8264,52.8457,52.7942,52.8071,21900.0
2007-07-18 11:25:00,82.08,82.28,82.0,82.0,33100.0,52.8199,52.9486,52.7685,52.7685,33100.0
2007-07-18 11:30:00,82.0,82.05,81.93,81.95,25600.0,52.7685,52.8006,52.7234,52.7363,25600.0
2007-07-18 11:35:00,81.93,81.98,81.81,81.95,25400.0,52.7234,52.7556,52.6462,52.7363,25400.0
2007-07-18 11:40:00,81.93,82.05,81.87,81.9,26300.0,52.7234,52.8006,52.6848,52.7041,26300.0
2007-07-18 11:45:00,82.0,82.0,81.69,81.73,28400.0,52.7685,52.7685,52.569,52.5947,28400.0
2007-07-18 11:50:00,81.74,81.78,81.73,81.73,3700.0,52.6011,52.6269,52.5947,52.5947,3700.0
2007-07-18 11:55:00,81.75,81.9,81.73,81.9,12400.0,52.6076,52.7041,52.5947,52.7041,12400.0
2007-07-18 12:00:00,81.92,82.04,81.74,82.02,35400.0,52.717,52.7942,52.6011,52.7813,35400.0
2007-07-18 12:05:00,82.02,82.03,81.95,81.95,10400.0,52.7813,52.7878,52.7363,52.7363,10400.0
2007-07-18 12:10:00,81.95,82.19,81.94,82.17,217600.0,52.7363,52.8907,52.7299,52.8779,217600.0
2007-07-18 12:15:00,82.24,82.28,82.06,82.06,6900.0,52.9229,52.9486,52.8071,52.8071,6900.0
2007-07-18 12:20:00,82.12,82.24,81.98,82.06,10400.0,52.8457,52.9229,52.7556,52.8071,10400.0
2007-07-18 12:25:00,82.07,82.18,82.01,82.18,17200.0,52.8135,52.8843,52.7749,52.8843,17200.0
2007-07-18 12:30:00,82.16,82.2,82.08,82.18,12700.0,52.8714,52.8972,52.8199,52.8843,12700.0
2007-07-18 12:35:00,82.17,82.19,82.03,82.07,9400.0,52.8779,52.8907,52.7878,52.8135,9400.0
2007-07-18 12:40:00,82.03,82.1,82.01,82.08,10100.0,52.7878,52.8328,52.7749,52.8199,10100.0
2007-07-18 12:45:00,82.1,82.16,82.09,82.13,20400.0,52.8328,52.8714,52.8264,52.8521,20400.0
2007-07-18 12:50:00,82.12,82.13,81.93,82.0,56100.0,52.8457,52.8521,52.7234,52.7685,56100.0
2007-07-18 12:55:00,81.98,82.04,81.91,82.01,14300.0,52.7556,52.7942,52.7105,52.7749,14300.0
2007-07-18 13:00:00,82.06,82.22,82.04,82.2,19600.0,52.8071,52.91,52.7942,52.8972,19600.0
2007-07-18 13:05:00,82.23,82.28,82.17,82.22,23500.0,52.9165,52.9486,52.8779,52.91,23500.0
2007-07-18 13:10:00,82.22,82.3,82.2,82.3,14100.0,52.91,52.9615,52.8972,52.9615,14100.0
2007-07-18 13:15:00,82.31,82.32,82.23,82.24,9800.0,52.968,52.9744,52.9165,52.9229,9800.0
2007-07-18 13:20:00,82.26,82.3,82.15,82.25,10000.0,52.9358,52.9615,52.865,52.9293,10000.0
2007-07-18 13:25:00,82.27,82.32,82.07,82.08,16200.0,52.9422,52.9744,52.8135,52.8199,16200.0
2007-07-18 13:30:00,82.1,82.3,82.09,82.2,12600.0,52.8328,52.9615,52.8264,52.8972,12600.0
2007-07-18 13:35:00,82.22,82.29,82.21,82.25,8100.0,52.91,52.9551,52.9036,52.9293,8100.0
2007-07-18 13:40:00,82.23,82.28,82.22,82.26,6200.0,52.9165,52.9486,52.91,52.9358,6200.0
2007-07-18 13:45:00,82.26,82.3,82.22,82.25,28300.0,52.9358,52.9615,52.91,52.9293,28300.0
2007-07-18 13:50:00,82.23,82.27,82.08,82.21,24200.0,52.9165,52.9422,52.8199,52.9036,24200.0
2007-07-18 13:55:00,82.17,82.26,82.08,82.22,23400.0,52.8779,52.9358,52.8199,52.91,23400.0
2007-07-18 14:00:00,82.19,82.29,82.0,82.21,113200.0,52.8907,52.9551,52.7685,52.9036,113200.0
2007-07-18 14:05:00,82.22,82.28,82.11,82.27,21900.0,52.91,52.9486,52.8392,52.9422,21900.0
2007-07-18 14:10:00,82.27,82.27,82.09,82.14,16400.0,52.9422,52.9422,52.8264,52.8586,16400.0
2007-07-18 14:15:00,82.13,82.33,82.1,82.28,12400.0,52.8521,52.9808,52.8328,52.9486,12400.0
2007-07-18 14:20:00,82.28,82.28,82.19,82.24,10200.0,52.9486,52.9486,52.8907,52.9229,10200.0
2007-07-18 14:25:00,82.23,82.25,82.15,82.21,11200.0,52.9165,52.9293,52.865,52.9036,11200.0
2007-07-18 14:30:00,82.23,82.3,82.2,82.3,19300.0,52.9165,52.9615,52.8972,52.9615,19300.0
2007-07-18 14:35:00,82.3,82.34,82.28,82.34,26100.0,52.9615,52.9873,52.9486,52.9873,26100.0
2007-07-18 14:40:00,82.32,82.8,82.32,82.65,60200.0,52.9744,53.2833,52.9744,53.1867,60200.0
2007-07-18 14:45:00,82.66,82.7,82.38,82.63,39200.0,53.1932,53.2189,53.013,53.1739,39200.0
2007-07-18 14:50:00,82.6,82.7,82.5,82.64,32500.0,53.1546,53.2189,53.0902,53.1803,32500.0
2007-07-18 14:55:00,82.67,82.7,82.62,82.65,18300.0,53.1996,53.2189,53.1674,53.1867,18300.0
2007-07-18 15:00:00,82.65,82.71,82.63,82.64,28300.0,53.1867,53.2254,53.1739,53.1803,28300.0
2007-07-18 15:05:00,82.64,82.71,82.61,82.7,38700.0,53.1803,53.2254,53.161,53.2189,38700.0
2007-07-18 15:10:00,82.71,82.77,82.69,82.74,38500.0,53.2254,53.264,53.2125,53.2447,38500.0
2007-07-18 15:15:00,82.71,83.0,82.71,82.89,83500.0,53.2254,53.412,53.2254,53.3412,83500.0
2007-07-18 15:20:00,82.91,82.91,82.79,82.9,25600.0,53.3541,53.3541,53.2768,53.3476,25600.0
2007-07-18 15:25:00,82.89,83.0,82.89,82.95,37900.0,53.3412,53.412,53.3412,53.3798,37900.0
2007-07-18 15:30:00,82.95,83.09,82.93,83.05,165300.0,53.3798,53.4699,53.3669,53.4442,165300.0
2007-07-18 15:35:00,83.06,83.39,83.04,83.33,91500.0,53.4506,53.663,53.4377,53.6243,91500.0
2007-07-18 15:40:00,83.33,83.5,83.31,83.48,125500.0,53.6243,53.7337,53.6115,53.7209,125500.0
2007-07-18 15:45:00,83.47,83.71,83.45,83.7,127200.0,53.7144,53.8689,53.7016,53.8624,127200.0
2007-07-18 15:50:00,83.69,83.79,83.55,83.62,110100.0,53.856,53.9204,53.7659,53.811,110100.0
2007-07-18 15:55:00,83.62,83.7,83.53,83.57,103400.0,53.811,53.8624,53.753,53.7788,103400.0
2007-07-19 09:30:00,83.82,84.15,83.61,83.85,35900.0,53.9397,54.152,53.8045,53.959,35900.0
2007-07-19 09:35:00,83.91,84.2,83.75,83.85,82800.0,53.9976,54.1842,53.8946,53.959,82800.0
2007-07-19 09:40:00,83.82,84.44,83.79,84.39,91100.0,53.9397,54.3386,53.9204,54.3065,91100.0
2007-07-19 09:45:00,84.39,84.87,84.39,84.67,113700.0,54.3065,54.6154,54.3065,54.4867,113700.0
2007-07-19 09:50:00,84.64,85.0,84.63,84.98,106200.0,54.4673,54.699,54.4609,54.6861,106200.0
2007-07-19 09:55:00,84.96,85.27,84.93,85.11,101800.0,54.6733,54.8728,54.654,54.7698,101800.0
2007-07-19 10:00:00,85.11,85.14,84.91,84.91,94100.0,54.7698,54.7891,54.6411,54.6411,94100.0
2007-07-19 10:05:00,84.9,85.1,84.9,85.05,58100.0,54.6347,54.7634,54.6347,54.7312,58100.0
2007-07-19 10:10:00,85.07,85.08,84.92,85.0,43900.0,54.7441,54.7505,54.6475,54.699,43900.0
2007-07-19 10:15:00,85.05,85.21,84.9,85.07,64700.0,54.7312,54.8342,54.6347,54.7441,64700.0
2007-07-19 10:20:00,85.05,85.11,84.55,84.72,51600.0,54.7312,54.7698,54.4094,54.5188,51600.0
2007-07-19 10:25:00,84.72,84.8,84.53,84.53,36700.0,54.5188,54.5703,54.3966,54.3966,36700.0
2007-07-19 10:30:00,84.56,84.75,84.53,84.71,43300.0,54.4159,54.5381,54.3966,54.5124,43300.0
2007-07-19 10:35:00,84.73,84.75,84.61,84.75,48600.0,54.5253,54.5381,54.448,54.5381,48600.0
2007-07-19 10:40:00,84.75,84.77,84.58,84.68,27500.0,54.5381,54.551,54.4287,54.4931,27500.0
2007-07-19 10:45:00,84.73,84.73,84.65,84.65,33300.0,54.5253,54.5253,54.4738,54.4738,33300.0
2007-07-19 10:50:00,84.65,84.7,84.31,84.61,115200.0,54.4738,54.506,54.255,54.448,115200.0
2007-07-19 10:55:00,84.62,84.67,84.5,84.55,27300.0,54.4545,54.4867,54.3773,54.4094,27300.0
2007-07-19 11:00:00,84.57,84.62,84.39,84.52,82300.0,54.4223,54.4545,54.3065,54.3901,82300.0
2007-07-19 11:05:00,84.53,84.75,84.52,84.68,51300.0,54.3966,54.5381,54.3901,54.4931,51300.0
2007-07-19 11:10:00,84.66,84.7,84.51,84.59,38600.0,54.4802,54.506,54.3837,54.4352,38600.0
2007-07-19 11:15:00,84.57,84.7,84.56,84.68,30200.0,54.4223,54.506,54.4159,54.4931,30200.0
2007-07-19 11:20:00,84.7,84.73,84.65,84.69,27300.0,54.506,54.5253,54.4738,54.4995,27300.0
2007-07-19 11:25:00,84.7,84.73,84.65,84.68,23500.0,54.506,54.5253,54.4738,54.4931,23500.0
2007-07-19 11:30:00,84.68,84.9,84.64,84.78,33400.0,54.4931,54.6347,54.4673,54.5574,33400.0
2007-07-19 11:35:00,84.78,84.79,84.42,84.45,19600.0,54.5574,54.5639,54.3258,54.3451,19600.0
2007-07-19 11:40:00,84.42,84.51,84.37,84.37,24700.0,54.3258,54.3837,54.2936,54.2936,24700.0
2007-07-19 11:45:00,84.37,84.51,84.35,84.47,34500.0,54.2936,54.3837,54.2807,54.358,34500.0
2007-07-19 11:50:00,84.5,84.55,84.48,84.51,19400.0,54.3773,54.4094,54.3644,54.3837,19400.0
2007-07-19 11:55:00,84.52,84.53,84.41,84.5,25200.0,54.3901,54.3966,54.3193,54.3773,25200.0
2007-07-19 12:00:00,84.5,84.51,84.29,84.4,40100.0,54.3773,54.3837,54.2421,54.3129,40100.0
2007-07-19 12:05:00,84.39,84.47,84.25,84.4,17500.0,54.3065,54.358,54.2164,54.3129,17500.0
2007-07-19 12:10:00,84.38,84.51,84.38,84.51,20300.0,54.3,54.3837,54.3,54.3837,20300.0
2007-07-19 12:15:00,84.5,84.54,84.44,84.51,24400.0,54.3773,54.403,54.3386,54.3837,24400.0
2007-07-19 12:20:00,84.52,84.58,84.52,84.53,14800.0,54.3901,54.4287,54.3901,54.3966,14800.0
2007-07-19 12:25:00,84.53,84.63,84.53,84.63,45200.0,54.3966,54.4609,54.3966,54.4609,45200.0
2007-07-19 12:30:00,84.61,84.63,84.5,84.56,29200.0,54.448,54.4609,54.3773,54.4159,29200.0
2007-07-19 12:35:00,84.57,84.62,84.5,84.52,19700.0,54.4223,54.4545,54.3773,54.3901,19700.0
2007-07-19 12:40:00,84.52,84.69,84.52,84.63,13300.0,54.3901,54.4995,54.3901,54.4609,13300.0
2007-07-19 12:45:00,84.62,84.67,84.56,84.67,15000.0,54.4545,54.4867,54.4159,54.4867,15000.0
2007-07-19 12:50:00,84.67,84.68,84.57,84.59,12600.0,54.4867,54.4931,54.4223,54.4352,12600.0
2007-07-19 12:55:00,84.57,84.59,84.4,84.42,11900.0,54.4223,54.4352,54.3129,54.3258,11900.0
2007-07-19 13:00:00,84.42,84.42,84.37,84.38,6300.0,54.3258,54.3258,54.2936,54.3,6300.0
2007-07-19 13:05:00,84.38,84.38,84.15,84.21,20800.0,54.3,54.3,54.152,54.1906,20800.0
2007-07-19 13:10:00,84.19,84.24,84.0,84.06,21500.0,54.1778,54.2099,54.0555,54.0941,21500.0
2007-07-19 13:15:00,84.06,84.24,84.02,84.24,13700.0,54.0941,54.2099,54.0684,54.2099,13700.0
2007-07-19 13:20:00,84.23,84.23,84.02,84.02,9200.0,54.2035,54.2035,54.0684,54.0684,9200.0
2007-07-19 13:25:00,84.01,84.19,83.91,83.99,29100.0,54.0619,54.1778,53.9976,54.0491,29100.0
2007-07-19 13:30:00,83.99,84.18,83.87,83.99,30500.0,54.0491,54.1713,53.9718,54.0491,30500.0
2007-07-19 13:35:00,83.99,84.15,83.99,84.14,9500.0,54.0491,54.152,54.0491,54.1456,9500.0
2007-07-19 13:40:00,84.14,84.15,84.12,84.13,8900.0,54.1456,54.152,54.1327,54.1392,8900.0
2007-07-19 13:45:00,84.15,84.24,84.14,84.19,13900.0,54.152,54.2099,54.1456,54.1778,13900.0
2007-07-19 13:50:00,84.18,84.33,84.18,84.33,14200.0,54.1713,54.2679,54.1713,54.2679,14200.0
2007-07-19 13:55:00,84.33,84.48,84.32,84.42,12800.0,54.2679,54.3644,54.2614,54.3258,12800.0
2007-07-19 14:00:00,84.42,84.46,84.11,84.28,30500.0,54.3258,54.3515,54.1263,54.2357,30500.0
2007-07-19 14:05:00,84.25,84.28,84.2,84.24,13400.0,54.2164,54.2357,54.1842,54.2099,13400.0
2007-07-19 14:10:00,84.24,84.27,84.1,84.17,27400.0,54.2099,54.2292,54.1198,54.1649,27400.0
2007-07-19 14:15:00,84.19,84.41,84.15,84.37,16400.0,54.1778,54.3193,54.152,54.2936,16400.0
2007-07-19 14:20:00,84.38,84.45,84.19,84.2,24400.0,54.3,54.3451,54.1778,54.1842,24400.0
2007-07-19 14:25:00,84.18,84.21,84.11,84.12,6500.0,54.1713,54.1906,54.1263,54.1327,6500.0
2007-07-19 14:30:00,84.12,84.18,83.99,83.99,23700.0,54.1327,54.1713,54.0491,54.0491,23700.0
2007-07-19 14:35:00,83.99,84.18,83.99,84.12,12500.0,54.0491,54.1713,54.0491,54.1327,12500.0
2007-07-19 14:40:00,84.12,84.17,84.1,84.15,11600.0,54.1327,54.1649,54.1198,54.152,11600.0
2007-07-19 14:45:00,84.15,84.15,84.01,84.12,12900.0,54.152,54.152,54.0619,54.1327,12900.0
2007-07-19 14:50:00,84.12,84.12,84.01,84.08,10800.0,54.1327,54.1327,54.0619,54.107,10800.0
2007-07-19 14:55:00,84.08,84.11,83.98,83.98,15300.0,54.107,54.1263,54.0426,54.0426,15300.0
2007-07-19 15:00:00,83.97,84.11,83.97,84.07,28800.0,54.0362,54.1263,54.0362,54.1005,28800.0
2007-07-19 15:05:00,84.07,84.1,83.98,84.06,24600.0,54.1005,54.1198,54.0426,54.0941,24600.0
2007-07-19 15:10:00,84.05,84.09,83.98,84.02,17400.0,54.0877,54.1134,54.0426,54.0684,17400.0
2007-07-19 15:15:00,84.01,84.03,83.93,83.93,24600.0,54.0619,54.0748,54.0105,54.0105,24600.0
2007-07-19 15:20:00,83.93,83.98,83.84,83.9,34300.0,54.0105,54.0426,53.9525,53.9911,34300.0
2007-07-19 15:25:00,83.9,84.01,83.84,83.93,38500.0,53.9911,54.0619,53.9525,54.0105,38500.0
2007-07-19 15:30:00,83.92,84.05,83.86,84.0,26600.0,54.004,54.0877,53.9654,54.0555,26600.0
2007-07-19 15:35:00,83.99,84.1,83.99,84.03,26600.0,54.0491,54.1198,54.0491,54.0748,26600.0
2007-07-19 15:40:00,84.03,84.16,84.01,84.11,38100.0,54.0748,54.1585,54.0619,54.1263,38100.0
2007-07-19 15:45:00,84.11,84.13,83.91,83.94,32000.0,54.1263,54.1392,53.9976,54.0169,32000.0
2007-07-19 15:50:00,83.94,84.06,83.94,83.94,35800.0,54.0169,54.0941,54.0169,54.0169,35800.0
2007-07-19 15:55:00,83.95,84.13,83.92,84.06,59700.0,54.0233,54.1392,54.004,54.0941,59700.0
2007-07-20 09:30:00,83.65,83.98,83.08,83.23,96800.0,53.8303,54.0426,53.4635,53.56,96800.0
2007-07-20 09:35:00,83.24,83.3,82.85,82.85,76300.0,53.5664,53.605,53.3155,53.3155,76300.0
2007-07-20 09:40:00,82.92,82.96,82.68,82.87,69500.0,53.3605,53.3862,53.2061,53.3283,69500.0
2007-07-20 09:45:00,82.86,83.25,82.84,83.25,37900.0,53.3219,53.5729,53.309,53.5729,37900.0
2007-07-20 09:50:00,83.24,83.34,83.03,83.05,28400.0,53.5664,53.6308,53.4313,53.4442,28400.0
2007-07-20 09:55:00,83.08,83.08,82.87,83.03,77500.0,53.4635,53.4635,53.3283,53.4313,77500.0
2007-07-20 10:00:00,83.05,83.12,82.95,83.06,39800.0,53.4442,53.4892,53.3798,53.4506,39800.0
2007-07-20 10:05:00,83.06,83.15,83.05,83.07,14600.0,53.4506,53.5085,53.4442,53.457,14600.0
2007-07-20 10:10:00,83.06,83.15,82.75,83.03,128700.0,53.4506,53.5085,53.2511,53.4313,128700.0
2007-07-20 10:15:00,83.02,83.06,82.5,82.81,133400.0,53.4249,53.4506,53.0902,53.2897,133400.0
2007-07-20 10:20:00,82.8,82.81,82.69,82.79,30800.0,53.2833,53.2897,53.2125,53.2768,30800.0
2007-07-20 10:25:00,82.77,82.82,82.4,82.49,80800.0,53.264,53.2961,53.0259,53.0838,80800.0
2007-07-20 10:30:00,82.5,82.65,82.4,82.4,85200.0,53.0902,53.1867,53.0259,53.0259,85200.0
2007-07-20 10:35:00,82.39,82.65,82.21,82.52,58000.0,53.0194,53.1867,52.9036,53.1031,58000.0
2007-07-20 10:40:00,82.52,82.7,82.49,82.6,26400.0,53.1031,53.2189,53.0838,53.1546,26400.0
2007-07-20 10:45:00,82.65,82.79,82.59,82.62,35600.0,53.1867,53.2768,53.1481,53.1674,35600.0
2007-07-20 10:50:00,82.65,82.7,82.57,82.65,35300.0,53.1867,53.2189,53.1353,53.1867,35300.0
2007-07-20 10:55:00,82.67,82.81,82.65,82.79,14100.0,53.1996,53.2897,53.1867,53.2768,14100.0
2007-07-20 11:00:00,82.77,82.95,82.75,82.91,38700.0,53.264,53.3798,53.2511,53.3541,38700.0
2007-07-20 11:05:00,82.91,83.08,82.76,82.83,33700.0,53.3541,53.4635,53.2575,53.3026,33700.0
2007-07-20 11:10:00,82.87,82.9,82.79,82.87,5700.0,53.3283,53.3476,53.2768,53.3283,5700.0
2007-07-20 11:15:00,82.87,82.88,82.72,82.72,8400.0,53.3283,53.3348,53.2318,53.2318,8400.0
2007-07-20 11:20:00,82.73,82.79,82.62,82.67,16800.0,53.2382,53.2768,53.1674,53.1996,16800.0
2007-07-20 11:25:00,82.68,82.75,82.53,82.7,34200.0,53.2061,53.2511,53.1095,53.2189,34200.0
2007-07-20 11:30:00,82.71,82.76,82.46,82.5,22600.0,53.2254,53.2575,53.0645,53.0902,22600.0
2007-07-20 11:35:00,82.5,82.59,82.3,82.3,27100.0,53.0902,53.1481,52.9615,52.9615,27100.0
2007-07-20 11:40:00,82.31,82.52,82.3,82.35,33700.0,52.968,53.1031,52.9615,52.9937,33700.0
2007-07-20 11:45:00,82.35,82.59,82.35,82.49,20100.0,52.9937,53.1481,52.9937,53.0838,20100.0
2007-07-20 11:50:00,82.43,82.58,82.43,82.47,20300.0,53.0452,53.1417,53.0452,53.0709,20300.0
2007-07-20 11:55:00,82.47,82.59,82.44,82.5,14000.0,53.0709,53.1481,53.0516,53.0902,14000.0
2007-07-20 12:00:00,82.5,82.61,82.46,82.51,19400.0,53.0902,53.161,53.0645,53.0967,19400.0
2007-07-20 12:05:00,82.51,82.79,82.51,82.56,14000.0,53.0967,53.2768,53.0967,53.1288,14000.0
2007-07-20 12:10:00,82.59,82.67,82.51,82.59,59200.0,53.1481,53.1996,53.0967,53.1481,59200.0
2007-07-20 12:15:00,82.57,82.7,82.55,82.56,16400.0,53.1353,53.2189,53.1224,53.1288,16400.0
2007-07-20 12:20:00,82.55,82.71,82.53,82.66,18500.0,53.1224,53.2254,53.1095,53.1932,18500.0
2007-07-20 12:25:00,82.64,82.93,82.64,82.89,33100.0,53.1803,53.3669,53.1803,53.3412,33100.0
2007-07-20 12:30:00,82.88,82.88,82.72,82.77,12100.0,53.3348,53.3348,53.2318,53.264,12100.0
2007-07-20 12:35:00,82.75,82.75,82.55,82.61,10600.0,53.2511,53.2511,53.1224,53.161,10600.0
2007-07-20 12:40:00,82.62,82.69,82.53,82.54,11300.0,53.1674,53.2125,53.1095,53.116,11300.0
2007-07-20 12:45:00,82.55,82.78,82.51,82.53,17700.0,53.1224,53.2704,53.0967,53.1095,17700.0
2007-07-20 12:50:00,82.53,82.64,82.5,82.55,14600.0,53.1095,53.1803,53.0902,53.1224,14600.0
2007-07-20 12:55:00,82.56,82.67,82.36,82.37,13400.0,53.1288,53.1996,53.0001,53.0066,13400.0
2007-07-20 13:00:00,82.42,82.67,82.36,82.41,19900.0,53.0387,53.1996,53.0001,53.0323,19900.0
2007-07-20 13:05:00,82.46,82.55,82.36,82.51,9400.0,53.0645,53.1224,53.0001,53.0967,9400.0
2007-07-20 13:10:00,82.51,82.69,82.46,82.48,120200.0,53.0967,53.2125,53.0645,53.0774,120200.0
2007-07-20 13:15:00,82.52,82.7,82.5,82.68,14200.0,53.1031,53.2189,53.0902,53.2061,14200.0
2007-07-20 13:20:00,82.67,82.69,82.58,82.67,156800.0,53.1996,53.2125,53.1417,53.1996,156800.0
2007-07-20 13:25:00,82.68,82.75,82.57,82.69,20300.0,53.2061,53.2511,53.1353,53.2125,20300.0
2007-07-20 13:30:00,82.7,82.84,82.68,82.74,18600.0,53.2189,53.309,53.2061,53.2447,18600.0
2007-07-20 13:35:00,82.75,82.86,82.72,82.76,16700.0,53.2511,53.3219,53.2318,53.2575,16700.0
2007-07-20 13:40:00,82.76,82.9,82.76,82.86,8100.0,53.2575,53.3476,53.2575,53.3219,8100.0
2007-07-20 13:45:00,82.87,82.92,82.8,82.85,19700.0,53.3283,53.3605,53.2833,53.3155,19700.0
2007-07-20 13:50:00,82.88,83.12,82.86,83.04,117600.0,53.3348,53.4892,53.3219,53.4377,117600.0
2007-07-20 13:55:00,83.05,83.12,82.81,82.89,23000.0,53.4442,53.4892,53.2897,53.3412,23000.0
2007-07-20 14:00:00,82.86,82.98,82.82,82.97,15300.0,53.3219,53.3991,53.2961,53.3927,15300.0
2007-07-20 14:05:00,82.96,83.12,82.91,83.11,28900.0,53.3862,53.4892,53.3541,53.4828,28900.0
2007-07-20 14:10:00,83.11,83.13,83.0,83.05,19800.0,53.4828,53.4956,53.412,53.4442,19800.0
2007-07-20 14:15:00,83.09,83.13,82.93,83.05,21700.0,53.4699,53.4956,53.3669,53.4442,21700.0
2007-07-20 14:20:00,83.06,83.36,83.05,83.36,25300.0,53.4506,53.6436,53.4442,53.6436,25300.0
2007-07-20 14:25:00,83.36,83.56,83.22,83.48,24900.0,53.6436,53.7724,53.5536,53.7209,24900.0
2007-07-20 14:30:00,83.5,83.58,83.35,83.45,37300.0,53.7337,53.7852,53.6372,53.7016,37300.0
2007-07-20 14:35:00,83.46,83.48,83.32,83.36,19000.0,53.708,53.7209,53.6179,53.6436,19000.0
2007-07-20 14:40:00,83.36,83.44,83.28,83.36,19200.0,53.6436,53.6951,53.5922,53.6436,19200.0
2007-07-20 14:45:00,83.36,83.42,83.28,83.42,16900.0,53.6436,53.6823,53.5922,53.6823,16900.0
2007-07-20 14:50:00,83.42,83.68,83.41,83.58,30200.0,53.6823,53.8496,53.6758,53.7852,30200.0
2007-07-20 14:55:00,83.62,83.72,83.55,83.69,17700.0,53.811,53.8753,53.7659,53.856,17700.0
2007-07-20 15:00:00,83.69,83.9,83.69,83.87,35300.0,53.856,53.9911,53.856,53.9718,35300.0
2007-07-20 15:05:00,83.86,83.97,83.71,83.77,31600.0,53.9654,54.0362,53.8689,53.9075,31600.0
2007-07-20 15:10:00,83.77,83.81,83.65,83.69,41000.0,53.9075,53.9332,53.8303,53.856,41000.0
2007-07-20 15:15:00,83.7,83.78,83.45,83.62,67100.0,53.8624,53.9139,53.7016,53.811,67100.0
2007-07-20 15:20:00,83.62,83.71,83.59,83.67,32700.0,53.811,53.8689,53.7917,53.8431,32700.0
2007-07-20 15:25:00,83.67,83.82,83.6,83.76,27500.0,53.8431,53.9397,53.7981,53.9011,27500.0
2007-07-20 15:30:00,83.79,83.82,83.73,83.75,39900.0,53.9204,53.9397,53.8817,53.8946,39900.0
2007-07-20 15:35:00,83.75,83.81,83.69,83.73,69600.0,53.8946,53.9332,53.856,53.8817,69600.0
2007-07-20 15:40:00,83.72,83.79,83.62,83.77,34100.0,53.8753,53.9204,53.811,53.9075,34100.0
2007-07-20 15:45:00,83.75,83.8,83.73,83.77,25000.0,53.8946,53.9268,53.8817,53.9075,25000.0
2007-07-20 15:50:00,83.75,83.8,83.6,83.61,89800.0,53.8946,53.9268,53.7981,53.8045,89800.0
2007-07-20 15:55:00,83.62,83.79,83.47,83.64,143200.0,53.811,53.9204,53.7144,53.8238,143200.0
2007-07-23 09:30:00,84.68,84.69,84.25,84.28,73200.0,54.4931,54.4995,54.2164,54.2357,73200.0
2007-07-23 09:35:00,84.31,84.44,84.25,84.36,24000.0,54.255,54.3386,54.2164,54.2872,24000.0
2007-07-23 09:40:00,84.35,84.85,84.35,84.47,68000.0,54.2807,54.6025,54.2807,54.358,68000.0
2007-07-23 09:45:00,84.47,84.53,84.31,84.43,32500.0,54.358,54.3966,54.255,54.3322,32500.0
2007-07-23 09:50:00,84.46,84.7,84.29,84.3,53400.0,54.3515,54.506,54.2421,54.2486,53400.0
2007-07-23 09:55:00,84.34,84.44,84.26,84.44,26400.0,54.2743,54.3386,54.2228,54.3386,26400.0
2007-07-23 10:00:00,84.42,84.45,84.22,84.22,31600.0,54.3258,54.3451,54.1971,54.1971,31600.0
2007-07-23 10:05:00,84.23,84.23,83.76,83.82,62500.0,54.2035,54.2035,53.9011,53.9397,62500.0
2007-07-23 10:10:00,83.82,83.99,83.8,83.9,27600.0,53.9397,54.0491,53.9268,53.9911,27600.0
2007-07-23 10:15:00,83.92,83.92,83.46,83.46,51100.0,54.004,54.004,53.708,53.708,51100.0
2007-07-23 10:20:00,83.49,83.53,83.35,83.4,51900.0,53.7273,53.753,53.6372,53.6694,51900.0
2007-07-23 10:25:00,83.39,83.52,83.27,83.38,38200.0,53.663,53.7466,53.5857,53.6565,38200.0
2007-07-23 10:30:00,83.41,83.51,83.36,83.51,20100.0,53.6758,53.7402,53.6436,53.7402,20100.0
2007-07-23 10:35:00,83.46,83.53,83.35,83.51,26500.0,53.708,53.753,53.6372,53.7402,26500.0
2007-07-23 10:40:00,83.5,83.56,83.46,83.54,14600.0,53.7337,53.7724,53.708,53.7595,14600.0
2007-07-23 10:45:00,83.54,83.58,83.51,83.52,15100.0,53.7595,53.7852,53.7402,53.7466,15100.0
2007-07-23 10:50:00,83.54,84.09,83.54,84.04,43000.0,53.7595,54.1134,53.7595,54.0812,43000.0
2007-07-23 10:55:00,84.02,84.08,83.86,84.03,56400.0,54.0684,54.107,53.9654,54.0748,56400.0
2007-07-23 11:00:00,84.02,84.05,83.84,84.03,22900.0,54.0684,54.0877,53.9525,54.0748,22900.0
2007-07-23 11:05:00,84.01,84.06,83.95,84.06,17900.0,54.0619,54.0941,54.0233,54.0941,17900.0
2007-07-23 11:10:00,84.04,84.15,84.03,84.12,59900.0,54.0812,54.152,54.0748,54.1327,59900.0
2007-07-23 11:15:00,84.12,84.2,84.1,84.2,27800.0,54.1327,54.1842,54.1198,54.1842,27800.0
2007-07-23 11:20:00,84.17,84.19,83.8,83.83,17800.0,54.1649,54.1778,53.9268,53.9461,17800.0
2007-07-23 11:25:00,83.81,84.1,83.72,84.1,28800.0,53.9332,54.1198,53.8753,54.1198,28800.0
2007-07-23 11:30:00,84.1,84.2,83.98,84.02,25700.0,54.1198,54.1842,54.0426,54.0684,25700.0
2007-07-23 11:35:00,84.02,84.13,83.95,84.0,21000.0,54.0684,54.1392,54.0233,54.0555,21000.0
2007-07-23 11:40:00,84.01,84.05,83.97,84.0,17900.0,54.0619,54.0877,54.0362,54.0555,17900.0
2007-07-23 11:45:00,84.0,84.06,83.85,83.9,26700.0,54.0555,54.0941,53.959,53.9911,26700.0
2007-07-23 11:50:00,83.89,83.9,83.62,83.67,52100.0,53.9847,53.9911,53.811,53.8431,52100.0
2007-07-23 11:55:00,83.67,83.75,83.64,83.75,47400.0,53.8431,53.8946,53.8238,53.8946,47400.0
2007-07-23 12:00:00,83.75,83.75,83.59,83.67,31000.0,53.8946,53.8946,53.7917,53.8431,31000.0
2007-07-23 12:05:00,83.69,84.0,83.65,83.73,49100.0,53.856,54.0555,53.8303,53.8817,49100.0
2007-07-23 12:10:00,83.71,83.74,83.67,83.73,27100.0,53.8689,53.8882,53.8431,53.8817,27100.0
2007-07-23 12:15:00,83.71,83.71,83.58,83.6,20000.0,53.8689,53.8689,53.7852,53.7981,20000.0
2007-07-23 12:20:00,83.61,83.69,83.3,83.3,39500.0,53.8045,53.856,53.605,53.605,39500.0
2007-07-23 12:25:00,83.31,83.39,83.16,83.27,38700.0,53.6115,53.663,53.5149,53.5857,38700.0
2007-07-23 12:30:00,83.27,83.29,83.11,83.21,23000.0,53.5857,53.5986,53.4828,53.5471,23000.0
2007-07-23 12:35:00,83.21,83.21,82.98,83.11,37100.0,53.5471,53.5471,53.3991,53.4828,37100.0
2007-07-23 12:40:00,83.11,83.16,82.91,82.91,41700.0,53.4828,53.5149,53.3541,53.3541,41700.0
2007-07-23 12:45:00,82.91,83.26,82.83,83.26,29700.0,53.3541,53.5793,53.3026,53.5793,29700.0
2007-07-23 12:50:00,83.28,83.39,83.24,83.39,19400.0,53.5922,53.663,53.5664,53.663,19400.0
2007-07-23 12:55:00,83.4,83.48,83.36,83.41,20300.0,53.6694,53.7209,53.6436,53.6758,20300.0
2007-07-23 13:00:00,83.41,83.45,83.4,83.43,10700.0,53.6758,53.7016,53.6694,53.6887,10700.0
2007-07-23 13:05:00,83.44,83.47,83.2,83.21,18100.0,53.6951,53.7144,53.5407,53.5471,18100.0
2007-07-23 13:10:00,83.2,83.22,83.1,83.22,27000.0,53.5407,53.5536,53.4763,53.5536,27000.0
2007-07-23 13:15:00,83.2,83.45,83.19,83.43,31000.0,53.5407,53.7016,53.5342,53.6887,31000.0
2007-07-23 13:20:00,83.46,83.62,83.43,83.58,27500.0,53.708,53.811,53.6887,53.7852,27500.0
2007-07-23 13:25:00,83.57,83.65,83.52,83.59,43000.0,53.7788,53.8303,53.7466,53.7917,43000.0
2007-07-23 13:30:00,83.57,83.66,83.57,83.66,37000.0,53.7788,53.8367,53.7788,53.8367,37000.0
2007-07-23 13:35:00,83.66,83.88,83.66,83.8,36800.0,53.8367,53.9783,53.8367,53.9268,36800.0
2007-07-23 13:40:00,83.8,83.98,83.74,83.98,44600.0,53.9268,54.0426,53.8882,54.0426,44600.0
2007-07-23 13:45:00,83.98,84.05,83.85,84.0,66800.0,54.0426,54.0877,53.959,54.0555,66800.0
2007-07-23 13:50:00,83.98,84.02,83.93,83.95,16400.0,54.0426,54.0684,54.0105,54.0233,16400.0
2007-07-23 13:55:00,83.96,84.02,83.87,83.87,20100.0,54.0298,54.0684,53.9718,53.9718,20100.0
2007-07-23 14:00:00,83.87,83.89,83.65,83.7,21900.0,53.9718,53.9847,53.8303,53.8624,21900.0
2007-07-23 14:05:00,83.65,83.68,83.55,83.62,30400.0,53.8303,53.8496,53.7659,53.811,30400.0
2007-07-23 14:10:00,83.61,83.66,83.55,83.66,30500.0,53.8045,53.8367,53.7659,53.8367,30500.0
2007-07-23 14:15:00,83.62,83.66,83.54,83.6,33400.0,53.811,53.8367,53.7595,53.7981,33400.0
2007-07-23 14:20:00,83.64,83.64,83.58,83.61,24900.0,53.8238,53.8238,53.7852,53.8045,24900.0
2007-07-23 14:25:00,83.6,83.68,83.53,83.54,29100.0,53.7981,53.8496,53.753,53.7595,29100.0
2007-07-23 14:30:00,83.55,83.69,83.5,83.5,14800.0,53.7659,53.856,53.7337,53.7337,14800.0
2007-07-23 14:35:00,83.5,83.56,83.26,83.29,28100.0,53.7337,53.7724,53.5793,53.5986,28100.0
2007-07-23 14:40:00,83.28,83.44,83.23,83.41,31600.0,53.5922,53.6951,53.56,53.6758,31600.0
2007-07-23 14:45:00,83.44,83.58,83.44,83.56,30200.0,53.6951,53.7852,53.6951,53.7724,30200.0
2007-07-23 14:50:00,83.58,83.62,83.48,83.54,26200.0,53.7852,53.811,53.7209,53.7595,26200.0
2007-07-23 14:55:00,83.51,83.64,83.44,83.56,27900.0,53.7402,53.8238,53.6951,53.7724,27900.0
2007-07-23 15:00:00,83.5,83.51,83.29,83.3,20800.0,53.7337,53.7402,53.5986,53.605,20800.0
2007-07-23 15:05:00,83.28,83.42,83.27,83.38,23400.0,53.5922,53.6823,53.5857,53.6565,23400.0
2007-07-23 15:10:00,83.36,83.38,83.26,83.32,29200.0,53.6436,53.6565,53.5793,53.6179,29200.0
2007-07-23 15:15:00,83.32,83.33,83.23,83.25,22900.0,53.6179,53.6243,53.56,53.5729,22900.0
2007-07-23 15:20:00,83.22,83.3,83.15,83.19,30300.0,53.5536,53.605,53.5085,53.5342,30300.0
2007-07-23 15:25:00,83.22,83.3,83.11,83.17,46200.0,53.5536,53.605,53.4828,53.5214,46200.0
2007-07-23 15:30:00,83.16,83.17,83.06,83.16,39600.0,53.5149,53.5214,53.4506,53.5149,39600.0
2007-07-23 15:35:00,83.15,83.16,82.93,82.93,39000.0,53.5085,53.5149,53.3669,53.3669,39000.0
2007-07-23 15:40:00,82.96,83.11,82.93,83.0,38000.0,53.3862,53.4828,53.3669,53.412,38000.0
2007-07-23 15:45:00,83.0,83.0,82.61,82.82,73000.0,53.412,53.412,53.161,53.2961,73000.0
2007-07-23 15:50:00,82.8,82.85,82.73,82.85,48000.0,53.2833,53.3155,53.2382,53.3155,48000.0
2007-07-23 15:55:00,82.85,83.0,82.72,82.95,70500.0,53.3155,53.412,53.2318,53.3798,70500.0
2007-07-24 09:30:00,81.83,81.94,81.21,81.32,66900.0,52.6591,52.7299,52.2601,52.3309,66900.0
2007-07-24 09:35:00,81.25,81.42,81.03,81.17,60300.0,52.2858,52.3952,52.1443,52.2343,60300.0
2007-07-24 09:40:00,81.19,81.95,81.18,81.8,95100.0,52.2472,52.7363,52.2408,52.6398,95100.0
2007-07-24 09:45:00,81.77,82.13,81.67,81.87,53800.0,52.6205,52.8521,52.5561,52.6848,53800.0
2007-07-24 09:50:00,81.89,82.15,81.82,82.13,28900.0,52.6977,52.865,52.6526,52.8521,28900.0
2007-07-24 09:55:00,82.17,82.58,82.17,82.5,43900.0,52.8779,53.1417,52.8779,53.0902,43900.0
2007-07-24 10:00:00,82.5,82.65,82.41,82.5,28900.0,53.0902,53.1867,53.0323,53.0902,28900.0
2007-07-24 10:05:00,82.44,82.44,82.08,82.13,21000.0,53.0516,53.0516,52.8199,52.8521,21000.0
2007-07-24 10:10:00,82.13,82.17,81.96,81.98,17000.0,52.8521,52.8779,52.7427,52.7556,17000.0
2007-07-24 10:15:00,81.97,82.15,81.9,82.1,39200.0,52.7492,52.865,52.7041,52.8328,39200.0
2007-07-24 10:20:00,82.08,82.31,82.06,82.3,32200.0,52.8199,52.968,52.8071,52.9615,32200.0
2007-07-24 10:25:00,82.31,82.81,82.29,82.75,26800.0,52.968,53.2897,52.9551,53.2511,26800.0
2007-07-24 10:30:00,82.73,82.73,82.56,82.69,17600.0,53.2382,53.2382,53.1288,53.2125,17600.0
2007-07-24 10:35:00,82.69,82.89,82.69,82.79,30600.0,53.2125,53.3412,53.2125,53.2768,30600.0
2007-07-24 10:40:00,82.8,82.85,82.73,82.85,27100.0,53.2833,53.3155,53.2382,53.3155,27100.0
2007-07-24 10:45:00,82.81,82.84,82.56,82.58,32600.0,53.2897,53.309,53.1288,53.1417,32600.0
2007-07-24 10:50:00,82.58,82.6,82.31,82.31,14100.0,53.1417,53.1546,52.968,52.968,14100.0
2007-07-24 10:55:00,82.33,82.33,82.21,82.26,12600.0,52.9808,52.9808,52.9036,52.9358,12600.0
2007-07-24 11:00:00,82.25,82.28,82.15,82.23,11700.0,52.9293,52.9486,52.865,52.9165,11700.0
2007-07-24 11:05:00,82.27,82.55,82.16,82.46,33500.0,52.9422,53.1224,52.8714,53.0645,33500.0
2007-07-24 11:10:00,82.45,82.75,82.34,82.75,12800.0,53.058,53.2511,52.9873,53.2511,12800.0
2007-07-24 11:15:00,82.77,82.85,82.65,82.69,24100.0,53.264,53.3155,53.1867,53.2125,24100.0
2007-07-24 11:20:00,82.72,82.74,82.48,82.52,11700.0,53.2318,53.2447,53.0774,53.1031,11700.0
2007-07-24 11:25:00,82.57,82.7,82.52,82.7,6000.0,53.1353,53.2189,53.1031,53.2189,6000.0
2007-07-24 11:30:00,82.67,82.81,82.62,82.62,10800.0,53.1996,53.2897,53.1674,53.1674,10800.0
2007-07-24 11:35:00,82.59,82.71,82.55,82.66,10500.0,53.1481,53.2254,53.1224,53.1932,10500.0
2007-07-24 11:40:00,82.71,82.78,82.63,82.78,25700.0,53.2254,53.2704,53.1739,53.2704,25700.0
2007-07-24 11:45:00,82.8,82.82,82.73,82.78,6900.0,53.2833,53.2961,53.2382,53.2704,6900.0
2007-07-24 11:50:00,82.79,83.01,82.43,82.93,75200.0,53.2768,53.4184,53.0452,53.3669,75200.0
2007-07-24 11:55:00,82.94,83.16,82.89,83.14,35600.0,53.3734,53.5149,53.3412,53.5021,35600.0
2007-07-24 12:00:00,83.14,83.15,83.06,83.12,34900.0,53.5021,53.5085,53.4506,53.4892,34900.0
2007-07-24 12:05:00,83.13,83.14,82.93,83.13,23700.0,53.4956,53.5021,53.3669,53.4956,23700.0
2007-07-24 12:10:00,83.12,83.15,82.91,83.13,34300.0,53.4892,53.5085,53.3541,53.4956,34300.0
2007-07-24 12:15:00,83.12,83.57,83.1,83.43,56000.0,53.4892,53.7788,53.4763,53.6887,56000.0
2007-07-24 12:20:00,83.42,83.62,83.4,83.54,28400.0,53.6823,53.811,53.6694,53.7595,28400.0
2007-07-24 12:25:00,83.55,83.71,83.53,83.54,16100.0,53.7659,53.8689,53.753,53.7595,16100.0
2007-07-24 12:30:00,83.54,83.62,83.54,83.56,7800.0,53.7595,53.811,53.7595,53.7724,7800.0
2007-07-24 12:35:00,83.6,83.68,83.53,83.57,31500.0,53.7981,53.8496,53.753,53.7788,31500.0
2007-07-24 12:40:00,83.57,83.57,83.5,83.52,5800.0,53.7788,53.7788,53.7337,53.7466,5800.0
2007-07-24 12:45:00,83.52,83.55,83.3,83.33,10000.0,53.7466,53.7659,53.605,53.6243,10000.0
2007-07-24 12:50:00,83.3,83.3,83.18,83.28,15800.0,53.605,53.605,53.5278,53.5922,15800.0
2007-07-24 12:55:00,83.29,83.45,83.29,83.33,9600.0,53.5986,53.7016,53.5986,53.6243,9600.0
2007-07-24 13:00:00,83.34,83.44,83.25,83.26,19400.0,53.6308,53.6951,53.5729,53.5793,19400.0
2007-07-24 13:05:00,83.24,83.26,83.16,83.26,16300.0,53.5664,53.5793,53.5149,53.5793,16300.0
2007-07-24 13:10:00,83.27,83.36,83.25,83.27,6900.0,53.5857,53.6436,53.5729,53.5857,6900.0
2007-07-24 13:15:00,83.25,83.43,83.18,83.35,19200.0,53.5729,53.6887,53.5278,53.6372,19200.0
2007-07-24 13:20:00,83.3,83.41,83.27,83.38,13900.0,53.605,53.6758,53.5857,53.6565,13900.0
2007-07-24 13:25:00,83.38,83.41,83.27,83.27,14200.0,53.6565,53.6758,53.5857,53.5857,14200.0
2007-07-24 13:30:00,83.27,83.41,83.22,83.3,12900.0,53.5857,53.6758,53.5536,53.605,12900.0
2007-07-24 13:35:00,83.27,83.34,83.17,83.24,15200.0,53.5857,53.6308,53.5214,53.5664,15200.0
2007-07-24 13:40:00,83.28,83.28,83.11,83.13,18200.0,53.5922,53.5922,53.4828,53.4956,18200.0
2007-07-24 13:45:00,83.13,83.26,83.04,83.13,20700.0,53.4956,53.5793,53.4377,53.4956,20700.0
2007-07-24 13:50:00,83.13,83.15,82.9,82.92,14100.0,53.4956,53.5085,53.3476,53.3605,14100.0
2007-07-24 13:55:00,82.96,82.96,82.72,82.79,7800.0,53.3862,53.3862,53.2318,53.2768,7800.0
2007-07-24 14:00:00,82.79,82.8,82.66,82.67,17300.0,53.2768,53.2833,53.1932,53.1996,17300.0
2007-07-24 14:05:00,82.66,82.69,82.63,82.68,24300.0,53.1932,53.2125,53.1739,53.2061,24300.0
2007-07-24 14:10:00,82.66,82.7,82.6,82.63,18000.0,53.1932,53.2189,53.1546,53.1739,18000.0
2007-07-24 14:15:00,82.62,82.87,82.62,82.84,40900.0,53.1674,53.3283,53.1674,53.309,40900.0
2007-07-24 14:20:00,82.84,82.88,82.72,82.77,15300.0,53.309,53.3348,53.2318,53.264,15300.0
2007-07-24 14:25:00,82.78,82.96,82.78,82.83,11000.0,53.2704,53.3862,53.2704,53.3026,11000.0
2007-07-24 14:30:00,82.84,83.1,82.84,82.99,41600.0,53.309,53.4763,53.309,53.4055,41600.0
2007-07-24 14:35:00,83.01,83.03,82.76,82.78,75200.0,53.4184,53.4313,53.2575,53.2704,75200.0
2007-07-24 14:40:00,82.75,82.86,82.7,82.8,44500.0,53.2511,53.3219,53.2189,53.2833,44500.0
2007-07-24 14:45:00,82.8,82.97,82.77,82.78,16700.0,53.2833,53.3927,53.264,53.2704,16700.0
2007-07-24 14:50:00,82.79,82.88,82.75,82.79,11300.0,53.2768,53.3348,53.2511,53.2768,11300.0
2007-07-24 14:55:00,82.81,82.82,82.66,82.71,20700.0,53.2897,53.2961,53.1932,53.2254,20700.0
2007-07-24 15:00:00,82.67,82.69,82.31,82.43,44600.0,53.1996,53.2125,52.968,53.0452,44600.0
2007-07-24 15:05:00,82.4,82.51,82.16,82.32,32800.0,53.0259,53.0967,52.8714,52.9744,32800.0
2007-07-24 15:10:00,82.33,82.34,82.16,82.16,48900.0,52.9808,52.9873,52.8714,52.8714,48900.0
2007-07-24 15:15:00,82.17,82.38,82.14,82.27,20800.0,52.8779,53.013,52.8586,52.9422,20800.0
2007-07-24 15:20:00,82.32,82.53,82.24,82.43,63000.0,52.9744,53.1095,52.9229,53.0452,63000.0
2007-07-24 15:25:00,82.4,82.45,82.32,82.36,34800.0,53.0259,53.058,52.9744,53.0001,34800.0
2007-07-24 15:30:00,82.35,82.63,82.35,82.46,57300.0,52.9937,53.1739,52.9937,53.0645,57300.0
2007-07-24 15:35:00,82.46,82.46,82.3,82.4,64500.0,53.0645,53.0645,52.9615,53.0259,64500.0
2007-07-24 15:40:00,82.4,82.45,82.15,82.2,86800.0,53.0259,53.058,52.865,52.8972,86800.0
2007-07-24 15:45:00,82.18,82.2,81.93,81.93,49300.0,52.8843,52.8972,52.7234,52.7234,49300.0
2007-07-24 15:50:00,81.93,82.08,81.83,82.01,62700.0,52.7234,52.8199,52.6591,52.7749,62700.0
2007-07-24 15:55:00,82.0,82.42,82.0,82.31,104100.0,52.7685,53.0387,52.7685,52.968,104100.0
2007-07-25 09:30:00,83.1,83.2,82.81,83.12,32500.0,53.4763,53.5407,53.2897,53.4892,32500.0
2007-07-25 09:35:00,83.05,83.08,82.88,82.92,11600.0,53.4442,53.4635,53.3348,53.3605,11600.0
2007-07-25 09:40:00,82.9,83.53,82.9,83.42,28300.0,53.3476,53.753,53.3476,53.6823,28300.0
2007-07-25 09:45:00,83.45,83.5,83.27,83.5,24700.0,53.7016,53.7337,53.5857,53.7337,24700.0
2007-07-25 09:50:00,83.5,83.59,83.26,83.34,25300.0,53.7337,53.7917,53.5793,53.6308,25300.0
2007-07-25 09:55:00,83.36,83.51,83.32,83.41,17600.0,53.6436,53.7402,53.6179,53.6758,17600.0
2007-07-25 10:00:00,83.41,83.47,83.25,83.41,18500.0,53.6758,53.7144,53.5729,53.6758,18500.0
2007-07-25 10:05:00,83.36,83.44,83.18,83.2,26000.0,53.6436,53.6951,53.5278,53.5407,26000.0
2007-07-25 10:10:00,83.2,83.3,83.17,83.28,20900.0,53.5407,53.605,53.5214,53.5922,20900.0
2007-07-25 10:15:00,83.3,83.46,83.26,83.41,24400.0,53.605,53.708,53.5793,53.6758,24400.0
2007-07-25 10:20:00,83.35,83.46,83.04,83.13,30100.0,53.6372,53.708,53.4377,53.4956,30100.0
2007-07-25 10:25:00,83.12,83.51,83.02,83.49,23300.0,53.4892,53.7402,53.4249,53.7273,23300.0
2007-07-25 10:30:00,83.46,83.48,83.2,83.34,50200.0,53.708,53.7209,53.5407,53.6308,50200.0
2007-07-25 10:35:00,83.36,83.4,83.06,83.1,70000.0,53.6436,53.6694,53.4506,53.4763,70000.0
2007-07-25 10:40:00,83.05,83.25,82.91,82.99,57100.0,53.4442,53.5729,53.3541,53.4055,57100.0
2007-07-25 10:45:00,83.0,83.18,82.61,82.72,54800.0,53.412,53.5278,53.161,53.2318,54800.0
2007-07-25 10:50:00,82.71,82.86,82.51,82.58,48500.0,53.2254,53.3219,53.0967,53.1417,48500.0
2007-07-25 10:55:00,82.58,82.6,82.42,82.54,24500.0,53.1417,53.1546,53.0387,53.116,24500.0
2007-07-25 11:00:00,82.57,82.79,82.5,82.75,22300.0,53.1353,53.2768,53.0902,53.2511,22300.0
2007-07-25 11:05:00,82.77,83.01,82.75,82.94,42000.0,53.264,53.4184,53.2511,53.3734,42000.0
2007-07-25 11:10:00,82.95,83.08,82.9,82.99,21600.0,53.3798,53.4635,53.3476,53.4055,21600.0
2007-07-25 11:15:00,82.92,83.02,82.8,82.93,37900.0,53.3605,53.4249,53.2833,53.3669,37900.0
2007-07-25 11:20:00,82.89,83.05,82.75,82.96,28500.0,53.3412,53.4442,53.2511,53.3862,28500.0
2007-07-25 11:25:00,82.83,83.12,82.83,83.01,13300.0,53.3026,53.4892,53.3026,53.4184,13300.0
2007-07-25 11:30:00,83.02,83.17,83.01,83.09,25600.0,53.4249,53.5214,53.4184,53.4699,25600.0
2007-07-25 11:35:00,83.05,83.17,82.97,83.14,27700.0,53.4442,53.5214,53.3927,53.5021,27700.0
2007-07-25 11:40:00,83.14,83.14,83.0,83.09,23500.0,53.5021,53.5021,53.412,53.4699,23500.0
2007-07-25 11:45:00,83.11,83.41,83.06,83.38,31500.0,53.4828,53.6758,53.4506,53.6565,31500.0
2007-07-25 11:50:00,83.38,83.72,83.28,83.61,60800.0,53.6565,53.8753,53.5922,53.8045,60800.0
2007-07-25 11:55:00,83.61,83.75,83.53,83.7,24200.0,53.8045,53.8946,53.753,53.8624,24200.0
2007-07-25 12:00:00,83.72,84.0,83.69,83.92,44900.0,53.8753,54.0555,53.856,54.004,44900.0
2007-07-25 12:05:00,83.91,83.92,83.66,83.69,27300.0,53.9976,54.004,53.8367,53.856,27300.0
2007-07-25 12:10:00,83.72,84.0,83.62,83.9,57400.0,53.8753,54.0555,53.811,53.9911,57400.0
2007-07-25 12:15:00,83.94,84.15,83.89,84.14,186200.0,54.0169,54.152,53.9847,54.1456,186200.0
2007-07-25 12:20:00,84.15,84.91,84.13,84.89,104500.0,54.152,54.6411,54.1392,54.6282,104500.0
2007-07-25 12:25:00,84.89,86.17,84.82,86.06,326500.0,54.6282,55.4519,54.5832,55.3811,326500.0
2007-07-25 12:30:00,86.15,87.13,85.95,86.4,390900.0,55.4391,56.0697,55.3104,55.5999,390900.0
2007-07-25 12:35:00,86.4,86.63,85.77,85.88,245900.0,55.5999,55.7479,55.1945,55.2653,245900.0
2007-07-25 12:40:00,85.87,85.96,84.0,85.7,363300.0,55.2589,55.3168,54.0555,55.1495,363300.0
2007-07-25 12:45:00,85.7,85.71,85.1,85.5,123900.0,55.1495,55.1559,54.7634,55.0208,123900.0
2007-07-25 12:50:00,85.49,85.54,85.4,85.45,72700.0,55.0143,55.0465,54.9564,54.9886,72700.0
2007-07-25 12:55:00,85.45,85.79,84.97,85.46,126200.0,54.9886,55.2074,54.6797,54.995,126200.0
2007-07-25 13:00:00,85.48,85.51,85.21,85.21,39700.0,55.0079,55.0272,54.8342,54.8342,39700.0
2007-07-25 13:05:00,85.23,85.23,84.83,84.92,85900.0,54.847,54.847,54.5896,54.6475,85900.0
2007-07-25 13:10:00,84.92,84.99,84.31,84.42,105900.0,54.6475,54.6926,54.255,54.3258,105900.0
2007-07-25 13:15:00,84.41,84.62,84.3,84.6,95400.0,54.3193,54.4545,54.2486,54.4416,95400.0
2007-07-25 13:20:00,84.59,84.6,84.4,84.5,71200.0,54.4352,54.4416,54.3129,54.3773,71200.0
2007-07-25 13:25:00,84.51,84.53,84.16,84.24,63000.0,54.3837,54.3966,54.1585,54.2099,63000.0
2007-07-25 13:30:00,84.21,84.33,84.16,84.27,60200.0,54.1906,54.2679,54.1585,54.2292,60200.0
2007-07-25 13:35:00,84.27,84.49,84.26,84.39,48800.0,54.2292,54.3708,54.2228,54.3065,48800.0
2007-07-25 13:40:00,84.39,85.1,84.37,84.67,104600.0,54.3065,54.7634,54.2936,54.4867,104600.0
2007-07-25 13:45:00,84.64,85.26,84.6,85.13,76200.0,54.4673,54.8663,54.4416,54.7827,76200.0
2007-07-25 13:50:00,85.13,85.14,84.45,84.57,76400.0,54.7827,54.7891,54.3451,54.4223,76400.0
2007-07-25 13:55:00,84.56,84.85,84.51,84.66,46400.0,54.4159,54.6025,54.3837,54.4802,46400.0
2007-07-25 14:00:00,84.67,84.95,84.65,84.87,56600.0,54.4867,54.6668,54.4738,54.6154,56600.0
2007-07-25 14:05:00,84.89,84.98,84.72,84.75,72000.0,54.6282,54.6861,54.5188,54.5381,72000.0
2007-07-25 14:10:00,84.76,84.99,84.74,84.93,34000.0,54.5446,54.6926,54.5317,54.654,34000.0
2007-07-25 14:15:00,84.9,84.94,84.63,84.64,25900.0,54.6347,54.6604,54.4609,54.4673,25900.0
2007-07-25 14:20:00,84.62,84.75,84.58,84.75,55000.0,54.4545,54.5381,54.4287,54.5381,55000.0
2007-07-25 14:25:00,84.75,84.93,84.7,84.79,26800.0,54.5381,54.654,54.506,54.5639,26800.0
2007-07-25 14:30:00,84.8,84.91,84.77,84.89,51200.0,54.5703,54.6411,54.551,54.6282,51200.0
2007-07-25 14:35:00,84.86,84.95,84.82,84.92,53200.0,54.6089,54.6668,54.5832,54.6475,53200.0
2007-07-25 14:40:00,84.93,84.97,84.69,84.92,41600.0,54.654,54.6797,54.4995,54.6475,41600.0
2007-07-25 14:45:00,84.92,84.99,84.89,84.9,30800.0,54.6475,54.6926,54.6282,54.6347,30800.0
2007-07-25 14:50:00,84.9,84.95,84.68,84.7,64100.0,54.6347,54.6668,54.4931,54.506,64100.0
2007-07-25 14:55:00,84.75,84.84,84.69,84.74,51200.0,54.5381,54.5961,54.4995,54.5317,51200.0
2007-07-25 15:00:00,84.73,84.99,84.71,84.89,53300.0,54.5253,54.6926,54.5124,54.6282,53300.0
2007-07-25 15:05:00,84.91,85.04,84.87,84.95,69700.0,54.6411,54.7248,54.6154,54.6668,69700.0
2007-07-25 15:10:00,84.97,85.27,84.96,85.24,39200.0,54.6797,54.8728,54.6733,54.8535,39200.0
2007-07-25 15:15:00,85.24,85.28,85.14,85.17,49800.0,54.8535,54.8792,54.7891,54.8084,49800.0
2007-07-25 15:20:00,85.18,85.2,85.0,85.08,33300.0,54.8148,54.8277,54.699,54.7505,33300.0
2007-07-25 15:25:00,85.08,85.12,85.03,85.11,35300.0,54.7505,54.7762,54.7183,54.7698,35300.0
2007-07-25 15:30:00,85.1,85.16,84.83,84.84,63800.0,54.7634,54.802,54.5896,54.5961,63800.0
2007-07-25 15:35:00,84.84,84.98,84.69,84.95,77600.0,54.5961,54.6861,54.4995,54.6668,77600.0
2007-07-25 15:40:00,84.96,84.98,84.91,84.97,38100.0,54.6733,54.6861,54.6411,54.6797,38100.0
2007-07-25 15:45:00,84.97,84.98,84.9,84.95,68200.0,54.6797,54.6861,54.6347,54.6668,68200.0
2007-07-25 15:50:00,84.96,85.09,84.93,85.07,69100.0,54.6733,54.7569,54.654,54.7441,69100.0
2007-07-25 15:55:00,85.07,85.1,84.91,84.98,121000.0,54.7441,54.7634,54.6411,54.6861,121000.0
2007-07-26 09:30:00,84.05,84.05,83.41,83.44,82200.0,54.0877,54.0877,53.6758,53.6951,82200.0
2007-07-26 09:35:00,83.47,83.5,82.81,83.33,98000.0,53.7144,53.7337,53.2897,53.6243,98000.0
2007-07-26 09:40:00,83.26,83.39,83.01,83.03,97700.0,53.5793,53.663,53.4184,53.4313,97700.0
2007-07-26 09:45:00,83.02,83.27,82.9,83.24,187100.0,53.4249,53.5857,53.3476,53.5664,187100.0
2007-07-26 09:50:00,83.22,83.35,83.08,83.29,45300.0,53.5536,53.6372,53.4635,53.5986,45300.0
2007-07-26 09:55:00,83.29,83.7,83.26,83.66,60400.0,53.5986,53.8624,53.5793,53.8367,60400.0
2007-07-26 10:00:00,83.64,84.02,83.49,83.9,88100.0,53.8238,54.0684,53.7273,53.9911,88100.0
2007-07-26 10:05:00,83.94,84.37,83.67,84.28,77200.0,54.0169,54.2936,53.8431,54.2357,77200.0
2007-07-26 10:10:00,84.37,84.61,84.15,84.48,72900.0,54.2936,54.448,54.152,54.3644,72900.0
2007-07-26 10:15:00,84.48,84.97,84.47,84.54,46900.0,54.3644,54.6797,54.358,54.403,46900.0
2007-07-26 10:20:00,84.61,84.66,84.14,84.18,24800.0,54.448,54.4802,54.1456,54.1713,24800.0
2007-07-26 10:25:00,84.14,84.28,84.06,84.2,25100.0,54.1456,54.2357,54.0941,54.1842,25100.0
2007-07-26 10:30:00,84.2,84.28,83.99,84.05,23000.0,54.1842,54.2357,54.0491,54.0877,23000.0
2007-07-26 10:35:00,84.06,84.11,83.81,84.09,24900.0,54.0941,54.1263,53.9332,54.1134,24900.0
2007-07-26 10:40:00,84.13,84.13,83.92,84.02,59200.0,54.1392,54.1392,54.004,54.0684,59200.0
2007-07-26 10:45:00,84.02,84.2,84.02,84.09,21700.0,54.0684,54.1842,54.0684,54.1134,21700.0
2007-07-26 10:50:00,84.12,84.18,84.04,84.18,79200.0,54.1327,54.1713,54.0812,54.1713,79200.0
2007-07-26 10:55:00,84.13,84.22,84.1,84.11,26400.0,54.1392,54.1971,54.1198,54.1263,26400.0
2007-07-26 11:00:00,84.16,84.17,83.9,83.98,182500.0,54.1585,54.1649,53.9911,54.0426,182500.0
2007-07-26 11:05:00,84.01,84.02,83.7,83.99,65200.0,54.0619,54.0684,53.8624,54.0491,65200.0
2007-07-26 11:10:00,83.97,84.4,83.7,83.73,40000.0,54.0362,54.3129,53.8624,53.8817,40000.0
2007-07-26 11:15:00,83.74,83.79,83.45,83.5,76400.0,53.8882,53.9204,53.7016,53.7337,76400.0
2007-07-26 11:20:00,83.5,83.6,83.4,83.54,68000.0,53.7337,53.7981,53.6694,53.7595,68000.0
2007-07-26 11:25:00,83.54,83.81,83.49,83.54,76100.0,53.7595,53.9332,53.7273,53.7595,76100.0
2007-07-26 11:30:00,83.57,83.61,83.4,83.59,54600.0,53.7788,53.8045,53.6694,53.7917,54600.0
2007-07-26 11:35:00,83.57,83.74,83.31,83.59,60900.0,53.7788,53.8882,53.6115,53.7917,60900.0
2007-07-26 11:40:00,83.56,84.0,83.54,83.95,17200.0,53.7724,54.0555,53.7595,54.0233,17200.0
2007-07-26 11:45:00,83.94,83.94,83.41,83.43,23000.0,54.0169,54.0169,53.6758,53.6887,23000.0
2007-07-26 11:50:00,83.42,83.56,83.42,83.5,32400.0,53.6823,53.7724,53.6823,53.7337,32400.0
2007-07-26 11:55:00,83.49,83.54,82.99,83.54,103800.0,53.7273,53.7595,53.4055,53.7595,103800.0
2007-07-26 12:00:00,83.55,83.57,83.4,83.5,25300.0,53.7659,53.7788,53.6694,53.7337,25300.0
2007-07-26 12:05:00,83.5,83.55,83.34,83.36,37200.0,53.7337,53.7659,53.6308,53.6436,37200.0
2007-07-26 12:10:00,83.36,83.44,83.0,83.0,40900.0,53.6436,53.6951,53.412,53.412,40900.0
2007-07-26 12:15:00,83.03,83.11,82.97,83.06,45000.0,53.4313,53.4828,53.3927,53.4506,45000.0
2007-07-26 12:20:00,83.06,83.15,82.95,82.97,52300.0,53.4506,53.5085,53.3798,53.3927,52300.0
2007-07-26 12:25:00,83.0,83.12,82.99,83.0,22800.0,53.412,53.4892,53.4055,53.412,22800.0
2007-07-26 12:30:00,83.01,83.13,82.99,83.02,27700.0,53.4184,53.4956,53.4055,53.4249,27700.0
2007-07-26 12:35:00,83.01,83.05,82.88,83.0,125100.0,53.4184,53.4442,53.3348,53.412,125100.0
2007-07-26 12:40:00,82.97,83.19,82.84,82.97,95400.0,53.3927,53.5342,53.309,53.3927,95400.0
2007-07-26 12:45:00,82.98,83.05,82.83,82.86,61700.0,53.3991,53.4442,53.3026,53.3219,61700.0
2007-07-26 12:50:00,82.85,83.03,82.83,82.96,16500.0,53.3155,53.4313,53.3026,53.3862,16500.0
2007-07-26 12:55:00,82.96,83.14,82.74,83.02,59800.0,53.3862,53.5021,53.2447,53.4249,59800.0
2007-07-26 13:00:00,82.99,83.07,82.74,82.81,17000.0,53.4055,53.457,53.2447,53.2897,17000.0
2007-07-26 13:05:00,82.77,82.81,82.7,82.73,37400.0,53.264,53.2897,53.2189,53.2382,37400.0
2007-07-26 13:10:00,82.7,82.88,82.65,82.88,50100.0,53.2189,53.3348,53.1867,53.3348,50100.0
2007-07-26 13:15:00,82.87,82.97,82.77,82.95,39400.0,53.3283,53.3927,53.264,53.3798,39400.0
2007-07-26 13:20:00,82.89,83.16,82.87,83.12,35400.0,53.3412,53.5149,53.3283,53.4892,35400.0
2007-07-26 13:25:00,83.1,83.16,82.92,82.92,23600.0,53.4763,53.5149,53.3605,53.3605,23600.0
2007-07-26 13:30:00,82.92,82.92,82.74,82.8,34000.0,53.3605,53.3605,53.2447,53.2833,34000.0
2007-07-26 13:35:00,82.78,82.78,82.61,82.64,30700.0,53.2704,53.2704,53.161,53.1803,30700.0
2007-07-26 13:40:00,82.64,82.7,82.54,82.61,96000.0,53.1803,53.2189,53.116,53.161,96000.0
2007-07-26 13:45:00,82.61,82.62,82.35,82.35,64100.0,53.161,53.1674,52.9937,52.9937,64100.0
2007-07-26 13:50:00,82.33,82.35,82.13,82.16,58500.0,52.9808,52.9937,52.8521,52.8714,58500.0
2007-07-26 13:55:00,82.24,82.24,82.07,82.11,98400.0,52.9229,52.9229,52.8135,52.8392,98400.0
2007-07-26 14:00:00,82.11,82.35,82.0,82.34,101400.0,52.8392,52.9937,52.7685,52.9873,101400.0
2007-07-26 14:05:00,82.25,82.31,82.01,82.18,74200.0,52.9293,52.968,52.7749,52.8843,74200.0
2007-07-26 14:10:00,82.16,82.23,81.31,82.2,44200.0,52.8714,52.9165,52.3244,52.8972,44200.0
2007-07-26 14:15:00,82.21,82.35,82.0,82.19,39600.0,52.9036,52.9937,52.7685,52.8907,39600.0
2007-07-26 14:20:00,82.21,82.21,81.35,81.49,38500.0,52.9036,52.9036,52.3502,52.4403,38500.0
2007-07-26 14:25:00,81.46,81.56,81.11,81.18,38500.0,52.421,52.4853,52.1957,52.2408,38500.0
2007-07-26 14:30:00,81.17,81.41,81.15,81.3,70300.0,52.2343,52.3888,52.2215,52.318,70300.0
2007-07-26 14:35:00,81.32,81.5,81.32,81.5,38400.0,52.3309,52.4467,52.3309,52.4467,38400.0
2007-07-26 14:40:00,81.48,81.53,81.33,81.39,30800.0,52.4338,52.466,52.3373,52.3759,30800.0
2007-07-26 14:45:00,81.37,81.44,81.27,81.27,41900.0,52.363,52.4081,52.2987,52.2987,41900.0
2007-07-26 14:50:00,81.25,81.28,81.08,81.08,72000.0,52.2858,52.3051,52.1764,52.1764,72000.0
2007-07-26 14:55:00,81.09,81.15,80.76,80.94,138200.0,52.1829,52.2215,51.9705,52.0863,138200.0
2007-07-26 15:00:00,80.97,81.37,80.92,81.37,61200.0,52.1056,52.363,52.0735,52.363,61200.0
2007-07-26 15:05:00,81.34,81.52,81.23,81.51,87000.0,52.3437,52.4596,52.273,52.4531,87000.0
2007-07-26 15:10:00,81.52,81.52,81.31,81.47,63200.0,52.4596,52.4596,52.3244,52.4274,63200.0
2007-07-26 15:15:00,81.47,82.12,81.44,82.02,97800.0,52.4274,52.8457,52.4081,52.7813,97800.0
2007-07-26 15:20:00,82.0,82.37,81.99,82.34,85200.0,52.7685,53.0066,52.762,52.9873,85200.0
2007-07-26 15:25:00,81.2,82.49,81.2,82.33,88800.0,52.2536,53.0838,52.2536,52.9808,88800.0
2007-07-26 15:30:00,82.34,82.88,82.31,82.75,62200.0,52.9873,53.3348,52.968,53.2511,62200.0
2007-07-26 15:35:00,82.75,82.87,82.68,82.76,56800.0,53.2511,53.3283,53.2061,53.2575,56800.0
2007-07-26 15:40:00,82.75,82.75,82.0,82.05,69800.0,53.2511,53.2511,52.7685,52.8006,69800.0
2007-07-26 15:45:00,82.05,82.49,82.04,82.36,76100.0,52.8006,53.0838,52.7942,53.0001,76100.0
2007-07-26 15:50:00,82.4,82.47,82.27,82.46,58900.0,53.0259,53.0709,52.9422,53.0645,58900.0
2007-07-26 15:55:00,82.46,82.87,82.46,82.75,69100.0,53.0645,53.3283,53.0645,53.2511,69100.0
2007-07-27 09:30:00,82.6,82.75,82.07,82.29,34700.0,53.1546,53.2511,52.8135,52.9551,34700.0
2007-07-27 09:35:00,82.23,82.49,82.09,82.09,23500.0,52.9165,53.0838,52.8264,52.8264,23500.0
2007-07-27 09:40:00,82.07,82.48,81.94,82.39,39700.0,52.8135,53.0774,52.7299,53.0194,39700.0
2007-07-27 09:45:00,82.47,82.75,82.13,82.48,37000.0,53.0709,53.2511,52.8521,53.0774,37000.0
2007-07-27 09:50:00,82.58,82.93,82.56,82.64,18400.0,53.1417,53.3669,53.1288,53.1803,18400.0
2007-07-27 09:55:00,82.81,82.96,82.77,82.93,40900.0,53.2897,53.3862,53.264,53.3669,40900.0
2007-07-27 10:00:00,82.86,83.6,82.84,83.6,68700.0,53.3219,53.7981,53.309,53.7981,68700.0
2007-07-27 10:05:00,83.54,83.77,83.28,83.67,45800.0,53.7595,53.9075,53.5922,53.8431,45800.0
2007-07-27 10:10:00,83.71,83.87,83.45,83.45,33100.0,53.8689,53.9718,53.7016,53.7016,33100.0
2007-07-27 10:15:00,83.49,83.58,82.99,83.09,57100.0,53.7273,53.7852,53.4055,53.4699,57100.0
2007-07-27 10:20:00,83.06,83.07,82.71,82.93,52700.0,53.4506,53.457,53.2254,53.3669,52700.0
2007-07-27 10:25:00,82.93,83.07,82.76,83.01,47100.0,53.3669,53.457,53.2575,53.4184,47100.0
2007-07-27 10:30:00,82.99,83.13,82.56,82.92,55500.0,53.4055,53.4956,53.1288,53.3605,55500.0
2007-07-27 10:35:00,82.91,82.93,82.73,82.8,36300.0,53.3541,53.3669,53.2382,53.2833,36300.0
2007-07-27 10:40:00,82.81,82.84,82.67,82.72,29200.0,53.2897,53.309,53.1996,53.2318,29200.0
2007-07-27 10:45:00,82.76,82.91,82.69,82.74,21300.0,53.2575,53.3541,53.2125,53.2447,21300.0
2007-07-27 10:50:00,82.77,83.47,82.73,83.41,99500.0,53.264,53.7144,53.2382,53.6758,99500.0
2007-07-27 10:55:00,83.36,83.41,83.2,83.2,35300.0,53.6436,53.6758,53.5407,53.5407,35300.0
2007-07-27 11:00:00,83.24,83.29,83.17,83.22,28900.0,53.5664,53.5986,53.5214,53.5536,28900.0
2007-07-27 11:05:00,83.18,83.3,83.15,83.2,41700.0,53.5278,53.605,53.5085,53.5407,41700.0
2007-07-27 11:10:00,83.21,83.34,83.1,83.18,22200.0,53.5471,53.6308,53.4763,53.5278,22200.0
2007-07-27 11:15:00,83.15,83.26,83.0,83.19,11100.0,53.5085,53.5793,53.412,53.5342,11100.0
2007-07-27 11:20:00,83.15,83.27,83.07,83.22,17700.0,53.5085,53.5857,53.457,53.5536,17700.0
2007-07-27 11:25:00,83.22,83.23,82.96,83.0,60100.0,53.5536,53.56,53.3862,53.412,60100.0
2007-07-27 11:30:00,83.0,83.07,82.7,82.8,30200.0,53.412,53.457,53.2189,53.2833,30200.0
2007-07-27 11:35:00,82.8,82.84,82.65,82.67,43800.0,53.2833,53.309,53.1867,53.1996,43800.0
2007-07-27 11:40:00,82.67,82.83,82.56,82.56,74800.0,53.1996,53.3026,53.1288,53.1288,74800.0
2007-07-27 11:45:00,82.57,82.68,82.19,82.33,45100.0,53.1353,53.2061,52.8907,52.9808,45100.0
2007-07-27 11:50:00,82.3,82.39,82.27,82.3,20900.0,52.9615,53.0194,52.9422,52.9615,20900.0
2007-07-27 11:55:00,82.3,82.4,82.0,82.06,31900.0,52.9615,53.0259,52.7685,52.8071,31900.0
2007-07-27 12:00:00,82.02,82.17,82.02,82.09,34000.0,52.7813,52.8779,52.7813,52.8264,34000.0
2007-07-27 12:05:00,82.11,82.17,82.03,82.1,13700.0,52.8392,52.8779,52.7878,52.8328,13700.0
2007-07-27 12:10:00,82.06,82.14,81.96,82.09,11200.0,52.8071,52.8586,52.7427,52.8264,11200.0
2007-07-27 12:15:00,82.03,82.17,81.75,82.17,16000.0,52.7878,52.8779,52.6076,52.8779,16000.0
2007-07-27 12:20:00,82.17,82.38,82.13,82.32,16200.0,52.8779,53.013,52.8521,52.9744,16200.0
2007-07-27 12:25:00,82.27,82.36,82.22,82.29,13700.0,52.9422,53.0001,52.91,52.9551,13700.0
2007-07-27 12:30:00,82.27,82.32,82.1,82.12,28300.0,52.9422,52.9744,52.8328,52.8457,28300.0
2007-07-27 12:35:00,82.11,82.32,82.03,82.05,17600.0,52.8392,52.9744,52.7878,52.8006,17600.0
2007-07-27 12:40:00,82.08,82.46,82.08,82.4,27500.0,52.8199,53.0645,52.8199,53.0259,27500.0
2007-07-27 12:45:00,82.36,82.47,82.29,82.42,18600.0,53.0001,53.0709,52.9551,53.0387,18600.0
2007-07-27 12:50:00,82.42,82.56,82.08,82.16,20500.0,53.0387,53.1288,52.8199,52.8714,20500.0
2007-07-27 12:55:00,82.11,82.17,82.05,82.16,31300.0,52.8392,52.8779,52.8006,52.8714,31300.0
2007-07-27 13:00:00,82.16,82.42,82.01,82.42,34300.0,52.8714,53.0387,52.7749,53.0387,34300.0
2007-07-27 13:05:00,82.42,82.64,82.29,82.59,19200.0,53.0387,53.1803,52.9551,53.1481,19200.0
2007-07-27 13:10:00,82.66,82.66,82.43,82.52,10500.0,53.1932,53.1932,53.0452,53.1031,10500.0
2007-07-27 13:15:00,82.51,82.83,82.46,82.78,13000.0,53.0967,53.3026,53.0645,53.2704,13000.0
2007-07-27 13:20:00,82.79,82.8,82.43,82.47,26900.0,53.2768,53.2833,53.0452,53.0709,26900.0
2007-07-27 13:25:00,82.45,82.51,82.35,82.36,7100.0,53.058,53.0967,52.9937,53.0001,7100.0
2007-07-27 13:30:00,82.32,82.51,82.19,82.25,30400.0,52.9744,53.0967,52.8907,52.9293,30400.0
2007-07-27 13:35:00,82.25,82.62,82.24,82.62,13300.0,52.9293,53.1674,52.9229,53.1674,13300.0
2007-07-27 13:40:00,82.61,82.75,82.44,82.49,15300.0,53.161,53.2511,53.0516,53.0838,15300.0
2007-07-27 13:45:00,82.49,82.85,82.49,82.81,17100.0,53.0838,53.3155,53.0838,53.2897,17100.0
2007-07-27 13:50:00,82.73,83.25,82.73,82.95,77200.0,53.2382,53.5729,53.2382,53.3798,77200.0
2007-07-27 13:55:00,82.97,83.38,82.97,83.19,25300.0,53.3927,53.6565,53.3927,53.5342,25300.0
2007-07-27 14:00:00,83.2,83.21,82.8,83.21,20800.0,53.5407,53.5471,53.2833,53.5471,20800.0
2007-07-27 14:05:00,83.1,83.14,82.92,83.0,24700.0,53.4763,53.5021,53.3605,53.412,24700.0
2007-07-27 14:10:00,83.0,83.01,82.75,82.86,23300.0,53.412,53.4184,53.2511,53.3219,23300.0
2007-07-27 14:15:00,82.91,83.22,82.91,83.1,26400.0,53.3541,53.5536,53.3541,53.4763,26400.0
2007-07-27 14:20:00,83.11,83.11,82.77,82.77,23200.0,53.4828,53.4828,53.264,53.264,23200.0
2007-07-27 14:25:00,82.8,82.8,82.24,82.33,35200.0,53.2833,53.2833,52.9229,52.9808,35200.0
2007-07-27 14:30:00,82.31,82.45,82.11,82.19,49900.0,52.968,53.058,52.8392,52.8907,49900.0
2007-07-27 14:35:00,82.11,82.28,82.04,82.26,45200.0,52.8392,52.9486,52.7942,52.9358,45200.0
2007-07-27 14:40:00,82.26,82.56,82.19,82.5,33200.0,52.9358,53.1288,52.8907,53.0902,33200.0
2007-07-27 14:45:00,82.5,83.06,82.47,82.98,32800.0,53.0902,53.4506,53.0709,53.3991,32800.0
2007-07-27 14:50:00,82.92,83.24,82.92,83.24,18400.0,53.3605,53.5664,53.3605,53.5664,18400.0
2007-07-27 14:55:00,83.22,83.3,83.21,83.27,29500.0,53.5536,53.605,53.5471,53.5857,29500.0
2007-07-27 15:00:00,83.29,83.29,83.08,83.21,32200.0,53.5986,53.5986,53.4635,53.5471,32200.0
2007-07-27 15:05:00,83.2,83.24,83.04,83.15,16500.0,53.5407,53.5664,53.4377,53.5085,16500.0
2007-07-27 15:10:00,83.2,83.24,83.06,83.14,21500.0,53.5407,53.5664,53.4506,53.5021,21500.0
2007-07-27 15:15:00,83.14,83.14,82.86,82.94,21200.0,53.5021,53.5021,53.3219,53.3734,21200.0
2007-07-27 15:20:00,82.91,82.98,82.79,82.93,25800.0,53.3541,53.3991,53.2768,53.3669,25800.0
2007-07-27 15:25:00,82.89,83.07,82.85,83.04,8800.0,53.3412,53.457,53.3155,53.4377,8800.0
2007-07-27 15:30:00,83.04,83.31,83.02,83.3,25100.0,53.4377,53.6115,53.4249,53.605,25100.0
2007-07-27 15:35:00,83.3,83.73,83.24,83.68,60700.0,53.605,53.8817,53.5664,53.8496,60700.0
2007-07-27 15:40:00,83.7,83.93,83.65,83.9,56200.0,53.8624,54.0105,53.8303,53.9911,56200.0
2007-07-27 15:45:00,83.91,84.07,83.9,83.95,233600.0,53.9976,54.1005,53.9911,54.0233,233600.0
2007-07-27 15:50:00,83.95,84.0,83.9,83.9,123700.0,54.0233,54.0555,53.9911,53.9911,123700.0
2007-07-27 15:55:00,83.92,84.02,83.79,83.79,131800.0,54.004,54.0684,53.9204,53.9204,131800.0
2007-07-30 09:30:00,84.41,84.5,84.15,84.46,29900.0,54.3193,54.3773,54.152,54.3515,29900.0
2007-07-30 09:35:00,84.48,85.0,84.46,84.48,40500.0,54.3644,54.699,54.3515,54.3644,40500.0
2007-07-30 09:40:00,84.55,84.61,84.39,84.58,34200.0,54.4094,54.448,54.3065,54.4287,34200.0
2007-07-30 09:45:00,84.61,84.69,84.37,84.58,29200.0,54.448,54.4995,54.2936,54.4287,29200.0
2007-07-30 09:50:00,84.6,84.64,84.0,84.04,44500.0,54.4416,54.4673,54.0555,54.0812,44500.0
2007-07-30 09:55:00,84.01,84.37,84.0,84.17,25500.0,54.0619,54.2936,54.0555,54.1649,25500.0
2007-07-30 10:00:00,84.2,84.33,84.11,84.23,31500.0,54.1842,54.2679,54.1263,54.2035,31500.0
2007-07-30 10:05:00,84.23,84.23,83.95,83.98,44100.0,54.2035,54.2035,54.0233,54.0426,44100.0
2007-07-30 10:10:00,83.99,84.02,83.29,83.43,61100.0,54.0491,54.0684,53.5986,53.6887,61100.0
2007-07-30 10:15:00,83.36,83.75,83.13,83.13,54900.0,53.6436,53.8946,53.4956,53.4956,54900.0
2007-07-30 10:20:00,83.13,83.41,83.13,83.3,18400.0,53.4956,53.6758,53.4956,53.605,18400.0
2007-07-30 10:25:00,83.28,84.18,83.25,83.73,151600.0,53.5922,54.1713,53.5729,53.8817,151600.0
2007-07-30 10:30:00,83.71,83.78,83.4,83.49,49200.0,53.8689,53.9139,53.6694,53.7273,49200.0
2007-07-30 10:35:00,83.49,83.71,83.39,83.65,32300.0,53.7273,53.8689,53.663,53.8303,32300.0
2007-07-30 10:40:00,83.64,83.64,83.47,83.49,25400.0,53.8238,53.8238,53.7144,53.7273,25400.0
2007-07-30 10:45:00,83.48,83.83,83.48,83.81,44400.0,53.7209,53.9461,53.7209,53.9332,44400.0
2007-07-30 10:50:00,83.82,83.84,83.67,83.79,54700.0,53.9397,53.9525,53.8431,53.9204,54700.0
2007-07-30 10:55:00,83.79,83.86,83.72,83.72,27000.0,53.9204,53.9654,53.8753,53.8753,27000.0
2007-07-30 11:00:00,83.75,83.85,83.63,83.64,47300.0,53.8946,53.959,53.8174,53.8238,47300.0
2007-07-30 11:05:00,83.66,83.81,83.45,83.6,55700.0,53.8367,53.9332,53.7016,53.7981,55700.0
2007-07-30 11:10:00,83.66,83.73,83.45,83.7,27400.0,53.8367,53.8817,53.7016,53.8624,27400.0
2007-07-30 11:15:00,83.7,83.9,83.66,83.74,40200.0,53.8624,53.9911,53.8367,53.8882,40200.0
2007-07-30 11:20:00,83.7,83.7,83.51,83.61,19100.0,53.8624,53.8624,53.7402,53.8045,19100.0
2007-07-30 11:25:00,83.66,83.69,83.57,83.62,22200.0,53.8367,53.856,53.7788,53.811,22200.0
2007-07-30 11:30:00,83.64,83.64,83.36,83.45,76500.0,53.8238,53.8238,53.6436,53.7016,76500.0
2007-07-30 11:35:00,83.45,83.5,83.37,83.47,21700.0,53.7016,53.7337,53.6501,53.7144,21700.0
2007-07-30 11:40:00,83.48,83.52,83.42,83.49,42900.0,53.7209,53.7466,53.6823,53.7273,42900.0
2007-07-30 11:45:00,83.49,83.7,83.42,83.59,26600.0,53.7273,53.8624,53.6823,53.7917,26600.0
2007-07-30 11:50:00,83.6,83.7,83.51,83.67,26300.0,53.7981,53.8624,53.7402,53.8431,26300.0
2007-07-30 11:55:00,83.61,83.7,83.56,83.64,21700.0,53.8045,53.8624,53.7724,53.8238,21700.0
2007-07-30 12:00:00,83.65,83.7,83.55,83.64,28900.0,53.8303,53.8624,53.7659,53.8238,28900.0
2007-07-30 12:05:00,83.65,83.71,83.58,83.6,18900.0,53.8303,53.8689,53.7852,53.7981,18900.0
2007-07-30 12:10:00,83.6,83.72,83.48,83.59,23600.0,53.7981,53.8753,53.7209,53.7917,23600.0
2007-07-30 12:15:00,83.59,83.75,83.55,83.68,23500.0,53.7917,53.8946,53.7659,53.8496,23500.0
2007-07-30 12:20:00,83.69,83.82,83.61,83.67,31500.0,53.856,53.9397,53.8045,53.8431,31500.0
2007-07-30 12:25:00,83.67,83.82,83.63,83.76,19500.0,53.8431,53.9397,53.8174,53.9011,19500.0
2007-07-30 12:30:00,83.76,83.82,83.63,83.77,40600.0,53.9011,53.9397,53.8174,53.9075,40600.0
2007-07-30 12:35:00,83.78,83.99,83.74,83.93,44300.0,53.9139,54.0491,53.8882,54.0105,44300.0
2007-07-30 12:40:00,83.94,83.96,83.84,83.87,35900.0,54.0169,54.0298,53.9525,53.9718,35900.0
2007-07-30 12:45:00,83.87,84.2,83.87,84.19,35400.0,53.9718,54.1842,53.9718,54.1778,35400.0
2007-07-30 12:50:00,84.19,84.61,84.13,84.61,41400.0,54.1778,54.448,54.1392,54.448,41400.0
2007-07-30 12:55:00,84.64,84.75,84.55,84.75,27100.0,54.4673,54.5381,54.4094,54.5381,27100.0
2007-07-30 13:00:00,84.75,84.79,84.68,84.74,15300.0,54.5381,54.5639,54.4931,54.5317,15300.0
2007-07-30 13:05:00,84.74,84.8,84.64,84.75,94600.0,54.5317,54.5703,54.4673,54.5381,94600.0
2007-07-30 13:10:00,84.74,84.77,84.44,84.47,17900.0,54.5317,54.551,54.3386,54.358,17900.0
2007-07-30 13:15:00,84.45,84.52,84.42,84.52,12900.0,54.3451,54.3901,54.3258,54.3901,12900.0
2007-07-30 13:20:00,84.56,84.8,84.5,84.8,30600.0,54.4159,54.5703,54.3773,54.5703,30600.0
2007-07-30 13:25:00,84.77,84.89,84.68,84.89,37200.0,54.551,54.6282,54.4931,54.6282,37200.0
2007-07-30 13:30:00,84.87,84.92,84.62,84.81,35300.0,54.6154,54.6475,54.4545,54.5767,35300.0
2007-07-30 13:35:00,84.83,85.21,84.81,85.12,42100.0,54.5896,54.8342,54.5767,54.7762,42100.0
2007-07-30 13:40:00,85.13,85.3,85.11,85.3,59800.0,54.7827,54.8921,54.7698,54.8921,59800.0
2007-07-30 13:45:00,85.3,85.44,85.11,85.4,46600.0,54.8921,54.9822,54.7698,54.9564,46600.0
2007-07-30 13:50:00,85.41,85.67,85.22,85.65,93800.0,54.9629,55.1302,54.8406,55.1173,93800.0
2007-07-30 13:55:00,85.68,85.99,85.62,85.99,57400.0,55.1366,55.3361,55.098,55.3361,57400.0
2007-07-30 14:00:00,86.0,86.49,86.0,86.49,78200.0,55.3425,55.6579,55.3425,55.6579,78200.0
2007-07-30 14:05:00,86.5,86.5,86.04,86.31,49600.0,55.6643,55.6643,55.3683,55.542,49600.0
2007-07-30 14:10:00,86.29,86.57,86.27,86.51,86500.0,55.5292,55.7093,55.5163,55.6707,86500.0
2007-07-30 14:15:00,86.5,86.75,86.4,86.68,88000.0,55.6643,55.8252,55.5999,55.7801,88000.0
2007-07-30 14:20:00,86.66,87.36,86.66,87.0,158400.0,55.7673,56.2177,55.7673,55.9861,158400.0
2007-07-30 14:25:00,86.98,87.2,86.8,86.94,62700.0,55.9732,56.1148,55.8573,55.9474,62700.0
2007-07-30 14:30:00,86.92,86.95,86.35,86.42,127600.0,55.9346,55.9539,55.5678,55.6128,127600.0
2007-07-30 14:35:00,86.38,86.71,86.23,86.39,93400.0,55.5871,55.7994,55.4905,55.5935,93400.0
2007-07-30 14:40:00,86.34,86.39,85.75,85.76,129900.0,55.5613,55.5935,55.1817,55.1881,129900.0
2007-07-30 14:45:00,85.77,85.88,85.61,85.72,88000.0,55.1945,55.2653,55.0916,55.1623,88000.0
2007-07-30 14:50:00,85.72,85.91,85.66,85.81,67900.0,55.1623,55.2846,55.1237,55.2203,67900.0
2007-07-30 14:55:00,85.81,85.92,85.73,85.91,38900.0,55.2203,55.2911,55.1688,55.2846,38900.0
2007-07-30 15:00:00,85.9,86.31,85.84,86.19,49800.0,55.2782,55.542,55.2396,55.4648,49800.0
2007-07-30 15:05:00,86.24,86.61,86.18,86.55,69200.0,55.497,55.7351,55.4584,55.6965,69200.0
2007-07-30 15:10:00,86.5,86.62,86.43,86.62,28800.0,55.6643,55.7415,55.6192,55.7415,28800.0
2007-07-30 15:15:00,86.59,86.75,86.53,86.69,40100.0,55.7222,55.8252,55.6836,55.7866,40100.0
2007-07-30 15:20:00,86.71,86.72,86.45,86.49,57900.0,55.7994,55.8059,55.6321,55.6579,57900.0
2007-07-30 15:25:00,86.47,86.54,86.46,86.47,28000.0,55.645,55.69,55.6386,55.645,28000.0
2007-07-30 15:30:00,86.47,86.55,86.4,86.46,45500.0,55.645,55.6965,55.5999,55.6386,45500.0
2007-07-30 15:35:00,86.46,86.63,86.44,86.63,68200.0,55.6386,55.7479,55.6257,55.7479,68200.0
2007-07-30 15:40:00,86.6,86.76,86.6,86.73,81400.0,55.7286,55.8316,55.7286,55.8123,81400.0
2007-07-30 15:45:00,86.73,86.8,86.65,86.74,94100.0,55.8123,55.8573,55.7608,55.8187,94100.0
2007-07-30 15:50:00,86.74,86.85,86.55,86.62,109500.0,55.8187,55.8895,55.6965,55.7415,109500.0
2007-07-30 15:55:00,86.63,86.68,86.2,86.23,68800.0,55.7479,55.7801,55.4712,55.4905,68800.0
2007-07-31 09:30:00,87.48,88.15,87.39,87.96,84200.0,56.2949,56.7261,56.237,56.6038,84200.0
2007-07-31 09:35:00,87.97,88.57,87.97,88.25,70800.0,56.6103,56.9964,56.6103,56.7904,70800.0
2007-07-31 09:40:00,88.25,88.64,88.21,88.36,65400.0,56.7904,57.0414,56.7647,56.8612,65400.0
2007-07-31 09:45:00,88.3,88.65,88.3,88.6,100200.0,56.8226,57.0479,56.8226,57.0157,100200.0
2007-07-31 09:50:00,88.6,88.79,88.36,88.77,68200.0,57.0157,57.1379,56.8612,57.1251,68200.0
2007-07-31 09:55:00,88.77,88.81,88.66,88.75,46500.0,57.1251,57.1508,57.0543,57.1122,46500.0
2007-07-31 10:00:00,88.75,88.88,88.53,88.6,67700.0,57.1122,57.1959,56.9706,57.0157,67700.0
2007-07-31 10:05:00,88.61,88.83,88.5,88.75,78100.0,57.0221,57.1637,56.9513,57.1122,78100.0
2007-07-31 10:10:00,88.82,88.94,88.75,88.86,94300.0,57.1573,57.2345,57.1122,57.183,94300.0
2007-07-31 10:15:00,88.83,88.86,88.6,88.73,61700.0,57.1637,57.183,57.0157,57.0993,61700.0
2007-07-31 10:20:00,88.74,88.95,88.65,88.79,68400.0,57.1058,57.2409,57.0479,57.1379,68400.0
2007-07-31 10:25:00,88.79,88.86,88.6,88.6,55200.0,57.1379,57.183,57.0157,57.0157,55200.0
2007-07-31 10:30:00,88.57,88.67,88.47,88.65,43400.0,56.9964,57.0607,56.932,57.0479,43400.0
2007-07-31 10:35:00,88.62,88.66,88.38,88.51,64500.0,57.0286,57.0543,56.8741,56.9578,64500.0
2007-07-31 10:40:00,88.48,88.49,88.03,88.05,54900.0,56.9385,56.9449,56.6489,56.6617,54900.0
2007-07-31 10:45:00,88.03,88.12,87.8,87.87,40900.0,56.6489,56.7068,56.5009,56.5459,40900.0
2007-07-31 10:50:00,87.87,87.87,87.44,87.56,55600.0,56.5459,56.5459,56.2692,56.3464,55600.0
2007-07-31 10:55:00,87.52,87.66,87.15,87.27,130600.0,56.3207,56.4108,56.0826,56.1598,130600.0
2007-07-31 11:00:00,87.26,87.59,87.15,87.51,46900.0,56.1534,56.3657,56.0826,56.3142,46900.0
2007-07-31 11:05:00,87.57,87.98,87.52,87.85,48300.0,56.3529,56.6167,56.3207,56.533,48300.0
2007-07-31 11:10:00,87.84,88.1,87.84,87.92,59500.0,56.5266,56.6939,56.5266,56.5781,59500.0
2007-07-31 11:15:00,87.94,87.94,87.62,87.83,32200.0,56.591,56.591,56.385,56.5202,32200.0
2007-07-31 11:20:00,87.85,87.85,87.36,87.44,36100.0,56.533,56.533,56.2177,56.2692,36100.0
2007-07-31 11:25:00,87.45,88.1,87.45,88.04,33100.0,56.2756,56.6939,56.2756,56.6553,33100.0
2007-07-31 11:30:00,88.05,88.62,88.01,88.51,69100.0,56.6617,57.0286,56.636,56.9578,69100.0
2007-07-31 11:35:00,88.51,88.53,88.22,88.37,59400.0,56.9578,56.9706,56.7711,56.8677,59400.0
2007-07-31 11:40:00,88.38,88.51,88.08,88.14,49500.0,56.8741,56.9578,56.6811,56.7197,49500.0
2007-07-31 11:45:00,88.14,88.36,87.9,88.34,32800.0,56.7197,56.8612,56.5652,56.8484,32800.0
2007-07-31 11:50:00,88.36,88.48,88.22,88.22,30100.0,56.8612,56.9385,56.7711,56.7711,30100.0
2007-07-31 11:55:00,88.2,88.39,88.19,88.31,15200.0,56.7583,56.8805,56.7518,56.8291,15200.0
2007-07-31 12:00:00,88.28,88.4,87.9,87.94,21600.0,56.8098,56.887,56.5652,56.591,21600.0
2007-07-31 12:05:00,87.9,88.27,87.9,88.27,18500.0,56.5652,56.8033,56.5652,56.8033,18500.0
2007-07-31 12:10:00,88.25,88.32,88.1,88.11,12200.0,56.7904,56.8355,56.6939,56.7004,12200.0
2007-07-31 12:15:00,88.18,88.39,88.08,88.35,14700.0,56.7454,56.8805,56.6811,56.8548,14700.0
2007-07-31 12:20:00,88.4,88.4,88.16,88.25,39000.0,56.887,56.887,56.7325,56.7904,39000.0
2007-07-31 12:25:00,88.26,88.44,88.24,88.44,172400.0,56.7969,56.9127,56.784,56.9127,172400.0
2007-07-31 12:30:00,88.46,88.58,88.28,88.35,23000.0,56.9256,57.0028,56.8098,56.8548,23000.0
2007-07-31 12:35:00,88.35,88.42,88.14,88.14,21900.0,56.8548,56.8998,56.7197,56.7197,21900.0
2007-07-31 12:40:00,88.14,88.16,88.06,88.1,9700.0,56.7197,56.7325,56.6682,56.6939,9700.0
2007-07-31 12:45:00,88.16,88.34,88.11,88.28,21800.0,56.7325,56.8484,56.7004,56.8098,21800.0
2007-07-31 12:50:00,88.29,88.4,88.27,88.32,17100.0,56.8162,56.887,56.8033,56.8355,17100.0
2007-07-31 12:55:00,88.32,88.55,88.3,88.55,15300.0,56.8355,56.9835,56.8226,56.9835,15300.0
2007-07-31 13:00:00,88.58,88.58,88.45,88.52,11600.0,57.0028,57.0028,56.9192,56.9642,11600.0
2007-07-31 13:05:00,88.52,88.52,88.23,88.34,28300.0,56.9642,56.9642,56.7776,56.8484,28300.0
2007-07-31 13:10:00,88.39,88.75,88.34,88.64,30100.0,56.8805,57.1122,56.8484,57.0414,30100.0
2007-07-31 13:15:00,88.61,88.67,88.5,88.58,10200.0,57.0221,57.0607,56.9513,57.0028,10200.0
2007-07-31 13:20:00,88.57,88.74,88.51,88.59,14200.0,56.9964,57.1058,56.9578,57.0092,14200.0
2007-07-31 13:25:00,88.61,88.7,88.39,88.67,28700.0,57.0221,57.08,56.8805,57.0607,28700.0
2007-07-31 13:30:00,88.67,88.68,88.44,88.53,27500.0,57.0607,57.0672,56.9127,56.9706,27500.0
2007-07-31 13:35:00,88.55,88.59,88.44,88.5,22600.0,56.9835,57.0092,56.9127,56.9513,22600.0
2007-07-31 13:40:00,88.5,88.51,88.23,88.26,30000.0,56.9513,56.9578,56.7776,56.7969,30000.0
2007-07-31 13:45:00,88.23,88.4,88.03,88.03,66000.0,56.7776,56.887,56.6489,56.6489,66000.0
2007-07-31 13:50:00,88.03,88.07,87.42,87.67,68400.0,56.6489,56.6746,56.2563,56.4172,68400.0
2007-07-31 13:55:00,87.67,87.9,87.55,87.69,36600.0,56.4172,56.5652,56.34,56.4301,36600.0
2007-07-31 14:00:00,87.7,88.17,87.67,87.87,33200.0,56.4365,56.739,56.4172,56.5459,33200.0
2007-07-31 14:05:00,87.87,87.87,87.6,87.7,26600.0,56.5459,56.5459,56.3722,56.4365,26600.0
2007-07-31 14:10:00,87.64,87.8,87.51,87.64,26200.0,56.3979,56.5009,56.3142,56.3979,26200.0
2007-07-31 14:15:00,87.63,88.0,87.63,87.94,32400.0,56.3915,56.6296,56.3915,56.591,32400.0
2007-07-31 14:20:00,87.98,88.02,87.52,87.54,29200.0,56.6167,56.6424,56.3207,56.3336,29200.0
2007-07-31 14:25:00,87.53,87.97,87.51,87.59,38900.0,56.3271,56.6103,56.3142,56.3657,38900.0
2007-07-31 14:30:00,87.64,87.72,87.35,87.46,51600.0,56.3979,56.4494,56.2113,56.2821,51600.0
2007-07-31 14:35:00,87.46,87.57,87.1,87.22,53500.0,56.2821,56.3529,56.0504,56.1276,53500.0
2007-07-31 14:40:00,87.21,87.43,87.1,87.19,28600.0,56.1212,56.2628,56.0504,56.1083,28600.0
2007-07-31 14:45:00,87.16,87.21,86.91,87.03,44800.0,56.089,56.1212,55.9281,56.0054,44800.0
2007-07-31 14:50:00,87.09,87.18,86.94,87.07,38900.0,56.044,56.1019,55.9474,56.0311,38900.0
2007-07-31 14:55:00,87.0,87.09,86.91,87.05,39700.0,55.9861,56.044,55.9281,56.0182,39700.0
2007-07-31 15:00:00,87.02,87.48,86.94,86.98,54400.0,55.9989,56.2949,55.9474,55.9732,54400.0
2007-07-31 15:05:00,86.96,86.98,86.86,86.93,36600.0,55.9603,55.9732,55.896,55.941,36600.0
2007-07-31 15:10:00,86.91,87.05,86.85,86.94,47400.0,55.9281,56.0182,55.8895,55.9474,47400.0
2007-07-31 15:15:00,86.94,86.98,86.65,86.88,43200.0,55.9474,55.9732,55.7608,55.9088,43200.0
2007-07-31 15:20:00,86.87,87.03,86.77,87.03,55300.0,55.9024,56.0054,55.838,56.0054,55300.0
2007-07-31 15:25:00,87.03,87.09,87.0,87.01,35700.0,56.0054,56.044,55.9861,55.9925,35700.0
2007-07-31 15:30:00,87.02,87.07,86.99,87.01,54600.0,55.9989,56.0311,55.9796,55.9925,54600.0
2007-07-31 15:35:00,87.03,87.07,86.88,87.04,53700.0,56.0054,56.0311,55.9088,56.0118,53700.0
2007-07-31 15:40:00,87.04,87.08,87.0,87.0,38500.0,56.0118,56.0375,55.9861,55.9861,38500.0
2007-07-31 15:45:00,87.01,87.17,86.93,87.08,195100.0,55.9925,56.0954,55.941,56.0375,195100.0
2007-07-31 15:50:00,87.08,87.23,86.98,87.15,132100.0,56.0375,56.1341,55.9732,56.0826,132100.0
2007-07-31 15:55:00,87.15,87.24,86.93,87.14,150400.0,56.0826,56.1405,55.941,56.0761,150400.0
2007-08-01 09:30:00,86.79,87.24,86.66,87.01,54600.0,55.8509,56.1405,55.7673,55.9925,54600.0
2007-08-01 09:35:00,87.01,87.25,86.75,86.79,85400.0,55.9925,56.1469,55.8252,55.8509,85400.0
2007-08-01 09:40:00,86.78,86.79,86.38,86.48,30300.0,55.8445,55.8509,55.5871,55.6514,30300.0
2007-08-01 09:45:00,86.45,86.6,86.22,86.32,61200.0,55.6321,55.7286,55.4841,55.5485,61200.0
2007-08-01 09:50:00,86.36,86.55,86.32,86.55,32800.0,55.5742,55.6965,55.5485,55.6965,32800.0
2007-08-01 09:55:00,86.55,86.55,86.26,86.34,73500.0,55.6965,55.6965,55.5098,55.5613,73500.0
2007-08-01 10:00:00,86.34,86.5,86.28,86.5,84000.0,55.5613,55.6643,55.5227,55.6643,84000.0
2007-08-01 10:05:00,86.48,86.5,85.97,86.15,54100.0,55.6514,55.6643,55.3232,55.4391,54100.0
2007-08-01 10:10:00,86.19,86.5,86.0,86.13,50600.0,55.4648,55.6643,55.3425,55.4262,50600.0
2007-08-01 10:15:00,86.17,86.41,86.0,86.26,31100.0,55.4519,55.6064,55.3425,55.5098,31100.0
2007-08-01 10:20:00,86.33,86.5,85.96,86.42,33500.0,55.5549,55.6643,55.3168,55.6128,33500.0
2007-08-01 10:25:00,86.45,86.45,85.99,86.17,28800.0,55.6321,55.6321,55.3361,55.4519,28800.0
2007-08-01 10:30:00,86.17,86.37,85.65,85.74,32400.0,55.4519,55.5806,55.1173,55.1752,32400.0
2007-08-01 10:35:00,85.66,85.66,85.42,85.43,28700.0,55.1237,55.1237,54.9693,54.9757,28700.0
2007-08-01 10:40:00,85.48,85.94,85.15,85.19,56900.0,55.0079,55.3039,54.7955,54.8213,56900.0
2007-08-01 10:45:00,85.16,85.35,84.77,85.29,45600.0,54.802,54.9242,54.551,54.8856,45600.0
2007-08-01 10:50:00,85.29,85.52,85.05,85.05,27900.0,54.8856,55.0336,54.7312,54.7312,27900.0
2007-08-01 10:55:00,85.06,85.39,84.93,84.97,36700.0,54.7376,54.95,54.654,54.6797,36700.0
2007-08-01 11:00:00,84.93,84.96,84.39,84.4,49800.0,54.654,54.6733,54.3065,54.3129,49800.0
2007-08-01 11:05:00,84.38,84.67,84.27,84.45,73400.0,54.3,54.4867,54.2292,54.3451,73400.0
2007-08-01 11:10:00,84.46,84.52,84.4,84.43,53400.0,54.3515,54.3901,54.3129,54.3322,53400.0
2007-08-01 11:15:00,84.42,85.05,84.39,85.0,32700.0,54.3258,54.7312,54.3065,54.699,32700.0
2007-08-01 11:20:00,84.98,85.05,84.7,84.81,75500.0,54.6861,54.7312,54.506,54.5767,75500.0
2007-08-01 11:25:00,84.77,84.95,84.56,84.68,34300.0,54.551,54.6668,54.4159,54.4931,34300.0
2007-08-01 11:30:00,84.61,85.22,84.6,85.16,52000.0,54.448,54.8406,54.4416,54.802,52000.0
2007-08-01 11:35:00,85.16,85.19,84.76,84.91,30000.0,54.802,54.8213,54.5446,54.6411,30000.0
2007-08-01 11:40:00,84.92,84.95,84.61,84.75,25300.0,54.6475,54.6668,54.448,54.5381,25300.0
2007-08-01 11:45:00,84.75,84.85,84.66,84.72,27300.0,54.5381,54.6025,54.4802,54.5188,27300.0
2007-08-01 11:50:00,84.7,84.71,84.56,84.71,16300.0,54.506,54.5124,54.4159,54.5124,16300.0
2007-08-01 11:55:00,84.74,85.22,84.71,84.86,32300.0,54.5317,54.8406,54.5124,54.6089,32300.0
2007-08-01 12:00:00,84.86,85.17,84.8,84.83,37200.0,54.6089,54.8084,54.5703,54.5896,37200.0
2007-08-01 12:05:00,84.81,85.18,84.79,85.18,20900.0,54.5767,54.8148,54.5639,54.8148,20900.0
2007-08-01 12:10:00,85.18,85.51,85.17,85.44,25100.0,54.8148,55.0272,54.8084,54.9822,25100.0
2007-08-01 12:15:00,85.36,86.0,85.36,85.9,48700.0,54.9307,55.3425,54.9307,55.2782,48700.0
2007-08-01 12:20:00,85.94,86.0,85.74,85.99,41900.0,55.3039,55.3425,55.1752,55.3361,41900.0
2007-08-01 12:25:00,85.99,86.6,85.97,86.6,49100.0,55.3361,55.7286,55.3232,55.7286,49100.0
2007-08-01 12:30:00,86.61,86.68,86.22,86.46,36900.0,55.7351,55.7801,55.4841,55.6386,36900.0
2007-08-01 12:35:00,86.46,86.64,86.38,86.62,37700.0,55.6386,55.7544,55.5871,55.7415,37700.0
2007-08-01 12:40:00,86.63,86.64,85.93,85.93,57600.0,55.7479,55.7544,55.2975,55.2975,57600.0
2007-08-01 12:45:00,85.93,86.26,85.87,86.22,39400.0,55.2975,55.5098,55.2589,55.4841,39400.0
2007-08-01 12:50:00,86.22,86.22,85.84,86.0,27500.0,55.4841,55.4841,55.2396,55.3425,27500.0
2007-08-01 12:55:00,86.01,86.2,85.98,86.11,21300.0,55.349,55.4712,55.3297,55.4133,21300.0
2007-08-01 13:00:00,86.15,86.16,85.95,85.99,22800.0,55.4391,55.4455,55.3104,55.3361,22800.0
2007-08-01 13:05:00,85.96,85.99,85.81,85.89,17700.0,55.3168,55.3361,55.2203,55.2717,17700.0
2007-08-01 13:10:00,85.89,85.89,85.56,85.64,16700.0,55.2717,55.2717,55.0594,55.1109,16700.0
2007-08-01 13:15:00,85.66,85.74,85.52,85.59,17600.0,55.1237,55.1752,55.0336,55.0787,17600.0
2007-08-01 13:20:00,85.58,85.72,85.37,85.65,21200.0,55.0723,55.1623,54.9371,55.1173,21200.0
2007-08-01 13:25:00,85.65,85.79,85.54,85.77,24700.0,55.1173,55.2074,55.0465,55.1945,24700.0
2007-08-01 13:30:00,85.7,85.78,85.62,85.7,19400.0,55.1495,55.201,55.098,55.1495,19400.0
2007-08-01 13:35:00,85.65,85.8,85.43,85.45,27000.0,55.1173,55.2138,54.9757,54.9886,27000.0
2007-08-01 13:40:00,85.48,85.74,85.47,85.59,22800.0,55.0079,55.1752,55.0015,55.0787,22800.0
2007-08-01 13:45:00,85.5,85.65,85.35,85.6,21200.0,55.0208,55.1173,54.9242,55.0851,21200.0
2007-08-01 13:50:00,85.6,85.81,85.52,85.81,8800.0,55.0851,55.2203,55.0336,55.2203,8800.0
2007-08-01 13:55:00,85.8,85.87,85.23,85.24,29300.0,55.2138,55.2589,54.847,54.8535,29300.0
2007-08-01 14:00:00,85.28,85.28,85.0,85.23,32300.0,54.8792,54.8792,54.699,54.847,32300.0
2007-08-01 14:05:00,85.23,85.29,85.1,85.28,22900.0,54.847,54.8856,54.7634,54.8792,22900.0
2007-08-01 14:10:00,85.31,85.42,85.07,85.12,34600.0,54.8985,54.9693,54.7441,54.7762,34600.0
2007-08-01 14:15:00,85.13,85.14,84.91,84.99,34000.0,54.7827,54.7891,54.6411,54.6926,34000.0
2007-08-01 14:20:00,84.95,85.02,84.93,84.94,32100.0,54.6668,54.7119,54.654,54.6604,32100.0
2007-08-01 14:25:00,84.94,85.13,84.75,84.77,26700.0,54.6604,54.7827,54.5381,54.551,26700.0
2007-08-01 14:30:00,84.79,85.01,84.7,84.85,36900.0,54.5639,54.7055,54.506,54.6025,36900.0
2007-08-01 14:35:00,84.87,85.16,84.67,84.91,28100.0,54.6154,54.802,54.4867,54.6411,28100.0
2007-08-01 14:40:00,84.95,85.07,84.72,84.73,19700.0,54.6668,54.7441,54.5188,54.5253,19700.0
2007-08-01 14:45:00,84.73,84.84,84.65,84.67,27300.0,54.5253,54.5961,54.4738,54.4867,27300.0
2007-08-01 14:50:00,84.68,84.9,84.65,84.85,36100.0,54.4931,54.6347,54.4738,54.6025,36100.0
2007-08-01 14:55:00,84.87,84.87,84.58,84.67,58000.0,54.6154,54.6154,54.4287,54.4867,58000.0
2007-08-01 15:00:00,84.67,84.67,84.42,84.5,37300.0,54.4867,54.4867,54.3258,54.3773,37300.0
2007-08-01 15:05:00,84.5,84.59,84.25,84.41,56900.0,54.3773,54.4352,54.2164,54.3193,56900.0
2007-08-01 15:10:00,84.39,84.63,84.17,84.63,82500.0,54.3065,54.4609,54.1649,54.4609,82500.0
2007-08-01 15:15:00,84.63,84.72,84.52,84.65,38800.0,54.4609,54.5188,54.3901,54.4738,38800.0
2007-08-01 15:20:00,84.61,84.87,84.58,84.81,21100.0,54.448,54.6154,54.4287,54.5767,21100.0
2007-08-01 15:25:00,84.85,85.05,84.77,85.05,32000.0,54.6025,54.7312,54.551,54.7312,32000.0
2007-08-01 15:30:00,85.03,85.49,84.95,85.33,71300.0,54.7183,55.0143,54.6668,54.9114,71300.0
2007-08-01 15:35:00,85.32,85.35,85.03,85.28,64200.0,54.9049,54.9242,54.7183,54.8792,64200.0
2007-08-01 15:40:00,85.28,85.52,85.22,85.49,62200.0,54.8792,55.0336,54.8406,55.0143,62200.0
2007-08-01 15:45:00,85.49,85.69,85.47,85.66,86800.0,55.0143,55.143,55.0015,55.1237,86800.0
2007-08-01 15:50:00,85.66,85.96,85.61,85.93,58100.0,55.1237,55.3168,55.0916,55.2975,58100.0
2007-08-01 15:55:00,85.97,85.99,85.45,85.77,157600.0,55.3232,55.3361,54.9886,55.1945,157600.0
2007-08-02 09:30:00,87.0,87.39,86.75,86.88,2500.0,55.9861,56.237,55.8252,55.9088,2500.0
2007-08-02 09:35:00,87.02,87.43,86.77,87.43,140100.0,55.9989,56.2628,55.838,56.2628,140100.0
2007-08-02 09:40:00,87.43,88.83,87.39,88.83,204700.0,56.2628,57.1637,56.237,57.1637,204700.0
2007-08-02 09:45:00,88.78,89.7,88.66,88.97,165800.0,57.1315,57.7235,57.0543,57.2538,165800.0
2007-08-02 09:50:00,88.97,89.29,88.57,89.0,106700.0,57.2538,57.4597,56.9964,57.2731,106700.0
2007-08-02 09:55:00,89.0,89.08,87.83,88.02,172000.0,57.2731,57.3246,56.5202,56.6424,172000.0
2007-08-02 10:00:00,87.96,88.19,87.61,87.79,92400.0,56.6038,56.7518,56.3786,56.4944,92400.0
2007-08-02 10:05:00,87.74,87.88,87.45,87.6,78000.0,56.4623,56.5523,56.2756,56.3722,78000.0
2007-08-02 10:10:00,87.6,87.69,87.35,87.64,77900.0,56.3722,56.4301,56.2113,56.3979,77900.0
2007-08-02 10:15:00,87.64,88.23,87.6,88.21,94700.0,56.3979,56.7776,56.3722,56.7647,94700.0
2007-08-02 10:20:00,88.27,89.0,88.23,88.4,80100.0,56.8033,57.2731,56.7776,56.887,80100.0
2007-08-02 10:25:00,88.4,88.64,88.29,88.45,27800.0,56.887,57.0414,56.8162,56.9192,27800.0
2007-08-02 10:30:00,88.41,89.0,88.29,88.8,57800.0,56.8934,57.2731,56.8162,57.1444,57800.0
2007-08-02 10:35:00,88.76,88.93,88.73,88.83,32200.0,57.1186,57.228,57.0993,57.1637,32200.0
2007-08-02 10:40:00,88.83,88.91,88.58,88.86,36000.0,57.1637,57.2152,57.0028,57.183,36000.0
2007-08-02 10:45:00,88.85,88.94,88.65,88.82,43800.0,57.1766,57.2345,57.0479,57.1573,43800.0
2007-08-02 10:50:00,88.85,88.93,88.74,88.88,42000.0,57.1766,57.228,57.1058,57.1959,42000.0
2007-08-02 10:55:00,88.88,89.21,88.79,89.03,61100.0,57.1959,57.4082,57.1379,57.2924,61100.0
2007-08-02 11:00:00,89.05,89.24,88.91,89.0,66000.0,57.3053,57.4275,57.2152,57.2731,66000.0
2007-08-02 11:05:00,89.0,89.09,88.98,89.05,59900.0,57.2731,57.331,57.2602,57.3053,59900.0
2007-08-02 11:10:00,89.03,89.49,88.95,89.38,53500.0,57.2924,57.5884,57.2409,57.5176,53500.0
2007-08-02 11:15:00,89.38,89.57,89.27,89.55,58200.0,57.5176,57.6399,57.4468,57.627,58200.0
2007-08-02 11:20:00,89.55,90.0,89.5,89.86,119700.0,57.627,57.9166,57.5948,57.8265,119700.0
2007-08-02 11:25:00,89.87,90.34,89.72,90.34,141700.0,57.8329,58.1354,57.7364,58.1354,141700.0
2007-08-02 11:30:00,90.28,91.2,90.27,91.0,157400.0,58.0968,58.6888,58.0904,58.5601,157400.0
2007-08-02 11:35:00,91.0,91.0,90.55,90.8,99200.0,58.5601,58.5601,58.2705,58.4314,99200.0
2007-08-02 11:40:00,90.8,90.99,90.45,90.56,106000.0,58.4314,58.5537,58.2062,58.277,106000.0
2007-08-02 11:45:00,90.54,90.67,90.33,90.38,47200.0,58.2641,58.3478,58.129,58.1611,47200.0
2007-08-02 11:50:00,90.4,90.7,90.4,90.68,44500.0,58.174,58.3671,58.174,58.3542,44500.0
2007-08-02 11:55:00,90.65,90.85,90.57,90.82,68200.0,58.3349,58.4636,58.2834,58.4443,68200.0
2007-08-02 12:00:00,90.83,90.86,90.73,90.83,50700.0,58.4507,58.47,58.3864,58.4507,50700.0
2007-08-02 12:05:00,90.82,90.88,90.58,90.85,40500.0,58.4443,58.4829,58.2898,58.4636,40500.0
2007-08-02 12:10:00,90.75,91.11,90.69,91.0,78900.0,58.3992,58.6309,58.3606,58.5601,78900.0
2007-08-02 12:15:00,91.01,91.46,90.93,91.36,113200.0,58.5666,58.8561,58.5151,58.7918,113200.0
2007-08-02 12:20:00,91.37,91.98,91.36,91.46,128900.0,58.7982,59.1908,58.7918,58.8561,128900.0
2007-08-02 12:25:00,91.48,91.87,91.37,91.81,69300.0,58.869,59.12,58.7982,59.0814,69300.0
2007-08-02 12:30:00,91.79,91.8,91.5,91.64,72400.0,59.0685,59.0749,58.8819,58.972,72400.0
2007-08-02 12:35:00,91.61,91.7,91.58,91.67,72300.0,58.9527,59.0106,58.9334,58.9913,72300.0
2007-08-02 12:40:00,91.67,91.68,91.5,91.63,34700.0,58.9913,58.9977,58.8819,58.9655,34700.0
2007-08-02 12:45:00,91.63,91.63,91.18,91.44,70900.0,58.9655,58.9655,58.676,58.8433,70900.0
2007-08-02 12:50:00,91.43,91.7,91.15,91.35,69700.0,58.8368,59.0106,58.6567,58.7854,69700.0
2007-08-02 12:55:00,91.33,91.33,90.76,90.87,47700.0,58.7725,58.7725,58.4057,58.4765,47700.0
2007-08-02 13:00:00,90.88,90.95,90.62,90.77,40100.0,58.4829,58.5279,58.3156,58.4121,40100.0
2007-08-02 13:05:00,90.81,91.19,90.7,90.97,29700.0,58.4379,58.6824,58.3671,58.5408,29700.0
2007-08-02 13:10:00,91.0,91.21,90.84,91.06,41100.0,58.5601,58.6953,58.4572,58.5987,41100.0
2007-08-02 13:15:00,91.02,91.11,90.99,91.1,28600.0,58.573,58.6309,58.5537,58.6245,28600.0
2007-08-02 13:20:00,91.1,91.23,90.98,91.18,20700.0,58.6245,58.7081,58.5473,58.676,20700.0
2007-08-02 13:25:00,91.18,91.38,91.08,91.37,32200.0,58.676,58.8047,58.6116,58.7982,32200.0
2007-08-02 13:30:00,91.37,91.71,91.37,91.59,39400.0,58.7982,59.017,58.7982,58.9398,39400.0
2007-08-02 13:35:00,91.59,91.59,91.24,91.27,31900.0,58.9398,58.9398,58.7146,58.7339,31900.0
2007-08-02 13:40:00,91.28,91.34,91.07,91.25,32200.0,58.7403,58.7789,58.6052,58.721,32200.0
2007-08-02 13:45:00,91.29,91.29,90.62,90.63,43800.0,58.7467,58.7467,58.3156,58.322,43800.0
2007-08-02 13:50:00,90.67,91.0,90.62,90.98,48000.0,58.3478,58.5601,58.3156,58.5473,48000.0
2007-08-02 13:55:00,90.98,91.15,90.83,90.99,35800.0,58.5473,58.6567,58.4507,58.5537,35800.0
2007-08-02 14:00:00,91.0,91.1,90.91,91.07,20900.0,58.5601,58.6245,58.5022,58.6052,20900.0
2007-08-02 14:05:00,91.09,91.39,90.93,91.11,40000.0,58.618,58.8111,58.5151,58.6309,40000.0
2007-08-02 14:10:00,91.18,91.31,90.98,91.27,27000.0,58.676,58.7596,58.5473,58.7339,27000.0
2007-08-02 14:15:00,91.28,91.35,91.05,91.3,31300.0,58.7403,58.7854,58.5923,58.7532,31300.0
2007-08-02 14:20:00,91.3,91.35,91.11,91.19,28800.0,58.7532,58.7854,58.6309,58.6824,28800.0
2007-08-02 14:25:00,91.19,91.25,91.02,91.14,28400.0,58.6824,58.721,58.573,58.6502,28400.0
2007-08-02 14:30:00,91.12,91.26,91.04,91.18,18200.0,58.6373,58.7274,58.5859,58.676,18200.0
2007-08-02 14:35:00,91.1,91.16,90.91,90.91,35900.0,58.6245,58.6631,58.5022,58.5022,35900.0
2007-08-02 14:40:00,90.87,91.03,90.83,90.9,32000.0,58.4765,58.5794,58.4507,58.4958,32000.0
2007-08-02 14:45:00,90.94,91.14,90.8,91.14,30200.0,58.5215,58.6502,58.4314,58.6502,30200.0
2007-08-02 14:50:00,91.1,91.18,90.89,91.06,35100.0,58.6245,58.676,58.4893,58.5987,35100.0
2007-08-02 14:55:00,91.07,91.1,90.78,90.92,28700.0,58.6052,58.6245,58.4185,58.5086,28700.0
2007-08-02 15:00:00,90.97,91.06,90.5,90.96,57400.0,58.5408,58.5987,58.2384,58.5344,57400.0
2007-08-02 15:05:00,90.96,90.98,90.63,90.74,68900.0,58.5344,58.5473,58.322,58.3928,68900.0
2007-08-02 15:10:00,90.74,90.87,90.68,90.77,32900.0,58.3928,58.4765,58.3542,58.4121,32900.0
2007-08-02 15:15:00,90.78,90.94,90.78,90.87,21400.0,58.4185,58.5215,58.4185,58.4765,21400.0
2007-08-02 15:20:00,90.86,91.09,90.84,90.98,45500.0,58.47,58.618,58.4572,58.5473,45500.0
2007-08-02 15:25:00,90.96,91.18,90.85,91.11,67200.0,58.5344,58.676,58.4636,58.6309,67200.0
2007-08-02 15:30:00,91.11,91.34,90.87,91.04,83100.0,58.6309,58.7789,58.4765,58.5859,83100.0
2007-08-02 15:35:00,91.04,91.5,91.04,91.48,92300.0,58.5859,58.8819,58.5859,58.869,92300.0
2007-08-02 15:40:00,91.45,91.89,91.42,91.83,121200.0,58.8497,59.1329,58.8304,59.0942,121200.0
2007-08-02 15:45:00,91.79,92.37,91.79,92.18,176400.0,59.0685,59.4417,59.0685,59.3195,176400.0
2007-08-02 15:50:00,92.2,92.57,92.14,92.53,134100.0,59.3323,59.5704,59.2937,59.5447,134100.0
2007-08-02 15:55:00,92.53,92.62,92.16,92.4,194800.0,59.5447,59.6026,59.3066,59.461,194800.0
2007-08-03 09:30:00,92.45,92.7,91.94,92.54,139900.0,59.4932,59.6541,59.165,59.5511,139900.0
2007-08-03 09:35:00,92.55,92.91,92.4,92.9,95900.0,59.5576,59.7892,59.461,59.7828,95900.0
2007-08-03 09:40:00,92.9,93.4,92.9,93.37,149800.0,59.7828,60.1046,59.7828,60.0853,149800.0
2007-08-03 09:45:00,93.4,94.18,93.28,93.94,145900.0,60.1046,60.6065,60.0273,60.4521,145900.0
2007-08-03 09:50:00,93.97,94.93,93.91,94.89,206800.0,60.4714,61.0891,60.4328,61.0634,206800.0
2007-08-03 09:55:00,94.89,95.1,94.5,94.9,183400.0,61.0634,61.1985,60.8124,61.0698,183400.0
2007-08-03 10:00:00,94.87,94.9,94.07,94.4,164600.0,61.0505,61.0698,60.5357,60.7481,164600.0
2007-08-03 10:05:00,94.4,94.4,93.44,93.87,147200.0,60.7481,60.7481,60.1303,60.407,147200.0
2007-08-03 10:10:00,93.84,94.75,93.84,94.56,82400.0,60.3877,60.9733,60.3877,60.851,82400.0
2007-08-03 10:15:00,94.55,95.22,94.51,95.17,149100.0,60.8446,61.2758,60.8189,61.2436,149100.0
2007-08-03 10:20:00,95.17,95.87,95.12,95.84,158800.0,61.2436,61.6941,61.2114,61.6747,158800.0
2007-08-03 10:25:00,95.81,96.19,95.3,95.49,128800.0,61.6554,61.9,61.3272,61.4495,128800.0
2007-08-03 10:30:00,95.46,95.77,95.1,95.17,103600.0,61.4302,61.6297,61.1985,61.2436,103600.0
2007-08-03 10:35:00,95.11,95.67,95.02,95.28,81400.0,61.205,61.5654,61.1471,61.3144,81400.0
2007-08-03 10:40:00,95.26,95.37,94.94,95.11,118200.0,61.3015,61.3723,61.0956,61.205,118200.0
2007-08-03 10:45:00,95.1,95.51,95.05,95.35,64400.0,61.1985,61.4624,61.1664,61.3594,64400.0
2007-08-03 10:50:00,95.36,95.44,95.09,95.35,63600.0,61.3659,61.4173,61.1921,61.3594,63600.0
2007-08-03 10:55:00,95.35,95.45,95.29,95.41,57900.0,61.3594,61.4238,61.3208,61.398,57900.0
2007-08-03 11:00:00,95.42,96.13,95.34,96.06,97100.0,61.4045,61.8614,61.353,61.8163,97100.0
2007-08-03 11:05:00,96.12,96.7,95.98,96.69,171600.0,61.8549,62.2282,61.7648,62.2217,171600.0
2007-08-03 11:10:00,96.69,96.69,96.24,96.5,147900.0,62.2217,62.2217,61.9322,62.0995,147900.0
2007-08-03 11:15:00,96.48,96.58,96.22,96.38,83200.0,62.0866,62.151,61.9193,62.0222,83200.0
2007-08-03 11:20:00,96.4,96.8,96.36,96.64,120500.0,62.0351,62.2925,62.0094,62.1896,120500.0
2007-08-03 11:25:00,96.65,97.18,96.56,97.02,173900.0,62.196,62.5371,62.1381,62.4341,173900.0
2007-08-03 11:30:00,97.02,97.15,96.72,96.97,120700.0,62.4341,62.5178,62.241,62.4019,120700.0
2007-08-03 11:35:00,96.97,97.37,96.94,97.31,111500.0,62.4019,62.6593,62.3826,62.6207,111500.0
2007-08-03 11:40:00,97.31,97.31,96.6,97.07,232900.0,62.6207,62.6207,62.1638,62.4663,232900.0
2007-08-03 11:45:00,97.07,97.07,96.73,97.0,73600.0,62.4663,62.4663,62.2475,62.4212,73600.0
2007-08-03 11:50:00,96.99,97.31,96.76,97.11,64400.0,62.4148,62.6207,62.2668,62.492,64400.0
2007-08-03 11:55:00,97.1,97.59,96.96,97.44,81000.0,62.4856,62.8009,62.3955,62.7044,81000.0
2007-08-03 12:00:00,97.43,97.68,97.24,97.65,94100.0,62.6979,62.8588,62.5757,62.8395,94100.0
2007-08-03 12:05:00,97.67,97.68,96.94,97.1,92100.0,62.8524,62.8588,62.3826,62.4856,92100.0
2007-08-03 12:10:00,97.11,97.31,97.06,97.07,72600.0,62.492,62.6207,62.4598,62.4663,72600.0
2007-08-03 12:15:00,97.15,97.63,97.08,97.63,64800.0,62.5178,62.8266,62.4727,62.8266,64800.0
2007-08-03 12:20:00,97.63,97.73,97.4,97.53,93000.0,62.8266,62.891,62.6786,62.7623,93000.0
2007-08-03 12:25:00,97.46,97.49,97.2,97.21,65700.0,62.7172,62.7366,62.5499,62.5564,65700.0
2007-08-03 12:30:00,97.21,97.23,97.06,97.2,53300.0,62.5564,62.5692,62.4598,62.5499,53300.0
2007-08-03 12:35:00,97.2,97.23,96.94,96.98,55500.0,62.5499,62.5692,62.3826,62.4084,55500.0
2007-08-03 12:40:00,96.97,97.15,96.9,97.12,46300.0,62.4019,62.5178,62.3569,62.4985,46300.0
2007-08-03 12:45:00,97.12,97.12,96.87,96.97,39900.0,62.4985,62.4985,62.3376,62.4019,39900.0
2007-08-03 12:50:00,96.95,97.11,96.95,97.05,41100.0,62.3891,62.492,62.3891,62.4534,41100.0
2007-08-03 12:55:00,97.05,97.13,96.9,96.92,39300.0,62.4534,62.5049,62.3569,62.3697,39300.0
2007-08-03 13:00:00,96.98,97.18,96.91,96.98,71400.0,62.4084,62.5371,62.3633,62.4084,71400.0
2007-08-03 13:05:00,96.97,97.5,96.95,97.47,60800.0,62.4019,62.743,62.3891,62.7237,60800.0
2007-08-03 13:10:00,97.47,97.85,97.34,97.54,109000.0,62.7237,62.9682,62.64,62.7687,109000.0
2007-08-03 13:15:00,97.54,97.81,97.51,97.71,52900.0,62.7687,62.9425,62.7494,62.8781,52900.0
2007-08-03 13:20:00,97.74,97.83,97.49,97.49,63700.0,62.8974,62.9553,62.7366,62.7366,63700.0
2007-08-03 13:25:00,97.5,97.67,97.45,97.5,27700.0,62.743,62.8524,62.7108,62.743,27700.0
2007-08-03 13:30:00,97.52,97.72,97.49,97.64,28700.0,62.7559,62.8846,62.7366,62.8331,28700.0
2007-08-03 13:35:00,97.61,97.7,97.52,97.58,31300.0,62.8138,62.8717,62.7559,62.7945,31300.0
2007-08-03 13:40:00,97.59,97.69,97.21,97.3,55500.0,62.8009,62.8653,62.5564,62.6143,55500.0
2007-08-03 13:45:00,97.32,97.59,97.3,97.56,41700.0,62.6272,62.8009,62.6143,62.7816,41700.0
2007-08-03 13:50:00,97.56,97.64,97.34,97.42,27800.0,62.7816,62.8331,62.64,62.6915,27800.0
2007-08-03 13:55:00,97.44,97.59,97.38,97.39,39400.0,62.7044,62.8009,62.6658,62.6722,39400.0
2007-08-03 14:00:00,97.38,97.58,97.28,97.48,40000.0,62.6658,62.7945,62.6014,62.7301,40000.0
2007-08-03 14:05:00,97.43,97.44,97.23,97.41,23900.0,62.6979,62.7044,62.5692,62.6851,23900.0
2007-08-03 14:10:00,97.41,97.41,96.88,97.0,63800.0,62.6851,62.6851,62.344,62.4212,63800.0
2007-08-03 14:15:00,97.0,97.17,96.85,96.91,49600.0,62.4212,62.5306,62.3247,62.3633,49600.0
2007-08-03 14:20:00,96.91,97.11,96.8,97.01,60000.0,62.3633,62.492,62.2925,62.4277,60000.0
2007-08-03 14:25:00,97.01,97.06,96.61,96.78,82200.0,62.4277,62.4598,62.1703,62.2797,82200.0
2007-08-03 14:30:00,96.8,96.83,95.95,96.15,112500.0,62.2925,62.3118,61.7455,61.8742,112500.0
2007-08-03 14:35:00,96.16,96.31,95.93,95.93,68100.0,61.8807,61.9772,61.7327,61.7327,68100.0
2007-08-03 14:40:00,95.91,96.34,95.8,96.32,56000.0,61.7198,61.9965,61.649,61.9836,56000.0
2007-08-03 14:45:00,96.34,96.46,95.87,95.89,37800.0,61.9965,62.0737,61.6941,61.7069,37800.0
2007-08-03 14:50:00,95.93,96.02,95.66,95.84,63300.0,61.7327,61.7906,61.5589,61.6747,63300.0
2007-08-03 14:55:00,95.81,95.81,95.21,95.21,73900.0,61.6554,61.6554,61.2693,61.2693,73900.0
2007-08-03 15:00:00,95.21,95.31,95.0,95.04,78400.0,61.2693,61.3337,61.1342,61.1599,78400.0
2007-08-03 15:05:00,95.05,95.21,94.87,95.11,108700.0,61.1664,61.2693,61.0505,61.205,108700.0
2007-08-03 15:10:00,95.06,95.34,95.02,95.13,60400.0,61.1728,61.353,61.1471,61.2179,60400.0
2007-08-03 15:15:00,95.14,95.76,95.08,95.74,65000.0,61.2243,61.6233,61.1857,61.6104,65000.0
2007-08-03 15:20:00,95.73,95.77,94.98,94.99,67700.0,61.604,61.6297,61.1213,61.1278,67700.0
2007-08-03 15:25:00,94.99,95.09,94.31,94.4,128500.0,61.1278,61.1921,60.6902,60.7481,128500.0
2007-08-03 15:30:00,94.4,94.43,93.64,94.09,132500.0,60.7481,60.7674,60.259,60.5486,132500.0
2007-08-03 15:35:00,94.09,94.7,94.09,94.6,77300.0,60.5486,60.9411,60.5486,60.8768,77300.0
2007-08-03 15:40:00,94.6,95.02,94.41,94.8,62800.0,60.8768,61.1471,60.7545,61.0055,62800.0
2007-08-03 15:45:00,94.8,94.87,94.38,94.69,117200.0,61.0055,61.0505,60.7352,60.9347,117200.0
2007-08-03 15:50:00,94.64,94.92,93.76,93.8,109000.0,60.9025,61.0827,60.3362,60.362,109000.0
2007-08-03 15:55:00,93.8,94.08,93.5,93.75,258700.0,60.362,60.5422,60.1689,60.3298,258700.0
2007-08-06 09:30:00,94.05,95.82,94.05,95.75,119800.0,60.5229,61.6619,60.5229,61.6168,119800.0
2007-08-06 09:35:00,95.74,95.79,94.78,94.78,95500.0,61.6104,61.6426,60.9926,60.9926,95500.0
2007-08-06 09:40:00,94.84,95.02,94.01,94.06,102000.0,61.0312,61.1471,60.4971,60.5293,102000.0
2007-08-06 09:45:00,94.0,94.2,93.6,93.92,75900.0,60.4907,60.6194,60.2333,60.4392,75900.0
2007-08-06 09:50:00,93.89,94.18,93.74,93.99,63700.0,60.4199,60.6065,60.3234,60.4842,63700.0
2007-08-06 09:55:00,93.96,95.47,93.96,95.09,60600.0,60.4649,61.4366,60.4649,61.1921,60600.0
2007-08-06 10:00:00,95.1,95.18,94.59,94.6,39400.0,61.1985,61.25,60.8704,60.8768,39400.0
2007-08-06 10:05:00,94.58,94.69,94.14,94.25,44000.0,60.8639,60.9347,60.5808,60.6516,44000.0
2007-08-06 10:10:00,94.25,94.54,94.14,94.44,33300.0,60.6516,60.8382,60.5808,60.7738,33300.0
2007-08-06 10:15:00,94.54,94.61,94.25,94.44,42200.0,60.8382,60.8832,60.6516,60.7738,42200.0
2007-08-06 10:20:00,94.45,94.66,94.15,94.16,73300.0,60.7803,60.9154,60.5872,60.5936,73300.0
2007-08-06 10:25:00,94.16,94.19,93.25,93.27,112400.0,60.5936,60.6129,60.008,60.0209,112400.0
2007-08-06 10:30:00,93.27,93.64,93.02,93.42,72600.0,60.0209,60.259,59.86,60.1174,72600.0
2007-08-06 10:35:00,93.44,93.93,93.37,93.93,103900.0,60.1303,60.4456,60.0853,60.4456,103900.0
2007-08-06 10:40:00,93.93,94.2,93.75,94.18,58700.0,60.4456,60.6194,60.3298,60.6065,58700.0
2007-08-06 10:45:00,94.25,94.75,94.17,94.75,51200.0,60.6516,60.9733,60.6001,60.9733,51200.0
2007-08-06 10:50:00,94.76,94.95,94.44,94.46,100200.0,60.9797,61.102,60.7738,60.7867,100200.0
2007-08-06 10:55:00,94.47,94.47,93.63,93.63,100700.0,60.7931,60.7931,60.2526,60.2526,100700.0
2007-08-06 11:00:00,93.63,93.66,93.1,93.4,116100.0,60.2526,60.2719,59.9115,60.1046,116100.0
2007-08-06 11:05:00,93.4,93.49,92.67,92.8,126000.0,60.1046,60.1625,59.6348,59.7185,126000.0
2007-08-06 11:10:00,92.85,93.02,92.79,92.8,47200.0,59.7506,59.86,59.712,59.7185,47200.0
2007-08-06 11:15:00,92.82,93.35,92.82,93.24,65100.0,59.7313,60.0724,59.7313,60.0016,65100.0
2007-08-06 11:20:00,93.26,93.49,93.22,93.4,46000.0,60.0145,60.1625,59.9887,60.1046,46000.0
2007-08-06 11:25:00,93.39,93.7,93.13,93.35,82600.0,60.0981,60.2976,59.9308,60.0724,82600.0
2007-08-06 11:30:00,93.37,94.33,93.32,94.15,120000.0,60.0853,60.703,60.0531,60.5872,120000.0
2007-08-06 11:35:00,94.15,94.16,93.81,93.89,53800.0,60.5872,60.5936,60.3684,60.4199,53800.0
2007-08-06 11:40:00,93.89,94.23,93.88,94.1,62900.0,60.4199,60.6387,60.4135,60.555,62900.0
2007-08-06 11:45:00,94.11,94.24,94.0,94.2,66700.0,60.5615,60.6451,60.4907,60.6194,66700.0
2007-08-06 11:50:00,94.2,94.49,94.19,94.45,50100.0,60.6194,60.806,60.6129,60.7803,50100.0
2007-08-06 11:55:00,94.43,94.48,94.3,94.39,40100.0,60.7674,60.7996,60.6837,60.7416,40100.0
2007-08-06 12:00:00,94.39,94.59,94.1,94.52,44600.0,60.7416,60.8704,60.555,60.8253,44600.0
2007-08-06 12:05:00,94.52,94.58,94.31,94.5,41300.0,60.8253,60.8639,60.6902,60.8124,41300.0
2007-08-06 12:10:00,94.52,94.81,94.4,94.59,42400.0,60.8253,61.0119,60.7481,60.8704,42400.0
2007-08-06 12:15:00,94.6,94.77,94.45,94.47,24800.0,60.8768,60.9862,60.7803,60.7931,24800.0
2007-08-06 12:20:00,94.48,95.05,94.45,95.05,23300.0,60.7996,61.1664,60.7803,61.1664,23300.0
2007-08-06 12:25:00,95.03,95.24,95.0,95.23,38800.0,61.1535,61.2886,61.1342,61.2822,38800.0
2007-08-06 12:30:00,95.23,95.75,95.23,95.69,61400.0,61.2822,61.6168,61.2822,61.5782,61400.0
2007-08-06 12:35:00,95.69,96.5,95.66,96.43,83600.0,61.5782,62.0995,61.5589,62.0544,83600.0
2007-08-06 12:40:00,96.47,97.11,96.47,96.82,84300.0,62.0802,62.492,62.0802,62.3054,84300.0
2007-08-06 12:45:00,96.77,97.25,96.55,96.84,61100.0,62.2732,62.5821,62.1316,62.3183,61100.0
2007-08-06 12:50:00,96.85,97.09,96.75,96.96,31000.0,62.3247,62.4791,62.2604,62.3955,31000.0
2007-08-06 12:55:00,96.98,97.39,96.84,96.96,56800.0,62.4084,62.6722,62.3183,62.3955,56800.0
2007-08-06 13:00:00,96.96,96.96,96.6,96.68,49300.0,62.3955,62.3955,62.1638,62.2153,49300.0
2007-08-06 13:05:00,96.66,96.72,95.97,96.09,55100.0,62.2024,62.241,61.7584,61.8356,55100.0
2007-08-06 13:10:00,96.15,96.41,96.1,96.34,31900.0,61.8742,62.0416,61.8421,61.9965,31900.0
2007-08-06 13:15:00,96.29,96.86,96.29,96.78,41300.0,61.9643,62.3311,61.9643,62.2797,41300.0
2007-08-06 13:20:00,96.82,97.12,96.74,97.08,50100.0,62.3054,62.4985,62.2539,62.4727,50100.0
2007-08-06 13:25:00,97.08,97.57,97.02,97.41,78600.0,62.4727,62.788,62.4341,62.6851,78600.0
2007-08-06 13:30:00,97.35,97.9,97.3,97.89,63400.0,62.6465,63.0004,62.6143,62.994,63400.0
2007-08-06 13:35:00,97.85,98.05,97.75,97.95,110000.0,62.9682,63.0969,62.9039,63.0326,110000.0
2007-08-06 13:40:00,97.96,98.13,97.31,97.31,104600.0,63.039,63.1484,62.6207,62.6207,104600.0
2007-08-06 13:45:00,97.31,97.49,96.82,97.12,86500.0,62.6207,62.7366,62.3054,62.4985,86500.0
2007-08-06 13:50:00,97.06,97.55,96.95,97.51,132700.0,62.4598,62.7752,62.3891,62.7494,132700.0
2007-08-06 13:55:00,97.47,97.49,97.15,97.22,33400.0,62.7237,62.7366,62.5178,62.5628,33400.0
2007-08-06 14:00:00,97.23,97.55,97.21,97.43,39200.0,62.5692,62.7752,62.5564,62.6979,39200.0
2007-08-06 14:05:00,97.41,97.98,97.35,97.76,60200.0,62.6851,63.0519,62.6465,62.9103,60200.0
2007-08-06 14:10:00,97.83,97.89,97.25,97.41,63600.0,62.9553,62.994,62.5821,62.6851,63600.0
2007-08-06 14:15:00,97.45,97.57,97.42,97.55,69300.0,62.7108,62.788,62.6915,62.7752,69300.0
2007-08-06 14:20:00,97.55,97.78,97.5,97.58,87400.0,62.7752,62.9232,62.743,62.7945,87400.0
2007-08-06 14:25:00,97.62,98.0,97.59,97.84,63100.0,62.8202,63.0647,62.8009,62.9618,63100.0
2007-08-06 14:30:00,97.84,98.54,97.83,98.26,92800.0,62.9618,63.4122,62.9553,63.2321,92800.0
2007-08-06 14:35:00,98.25,98.44,98.04,98.38,88800.0,63.2256,63.3479,63.0905,63.3093,88800.0
2007-08-06 14:40:00,98.36,99.45,98.35,99.41,156500.0,63.2964,63.9978,63.29,63.9721,156500.0
2007-08-06 14:45:00,99.41,99.66,99.12,99.47,128000.0,63.9721,64.133,63.7855,64.0107,128000.0
2007-08-06 14:50:00,99.47,99.7,99.35,99.39,75100.0,64.0107,64.1587,63.9335,63.9592,75100.0
2007-08-06 14:55:00,99.43,99.55,98.71,99.21,114600.0,63.985,64.0622,63.5216,63.8434,114600.0
2007-08-06 15:00:00,99.27,99.66,99.04,99.31,146400.0,63.882,64.133,63.734,63.9078,146400.0
2007-08-06 15:05:00,99.35,99.35,98.92,99.16,148700.0,63.9335,63.9335,63.6568,63.8112,148700.0
2007-08-06 15:10:00,99.12,99.23,99.1,99.1,49200.0,63.7855,63.8563,63.7726,63.7726,49200.0
2007-08-06 15:15:00,99.11,99.15,98.9,98.98,71100.0,63.7791,63.8048,63.6439,63.6954,71100.0
2007-08-06 15:20:00,98.97,98.97,98.47,98.5,66700.0,63.689,63.689,63.3672,63.3865,66700.0
2007-08-06 15:25:00,98.5,98.56,98.14,98.2,102800.0,63.3865,63.4251,63.1548,63.1935,102800.0
2007-08-06 15:30:00,98.21,98.4,98.1,98.19,75500.0,63.1999,63.3222,63.1291,63.187,75500.0
2007-08-06 15:35:00,98.2,99.17,98.15,99.16,113400.0,63.1935,63.8177,63.1613,63.8112,113400.0
2007-08-06 15:40:00,99.16,99.43,98.62,98.62,117400.0,63.8112,63.985,63.4637,63.4637,117400.0
2007-08-06 15:45:00,98.59,98.97,98.5,98.63,88300.0,63.4444,63.689,63.3865,63.4702,88300.0
2007-08-06 15:50:00,98.63,98.77,98.53,98.7,76200.0,63.4702,63.5603,63.4058,63.5152,76200.0
2007-08-06 15:55:00,98.69,99.22,98.68,99.03,128000.0,63.5088,63.8498,63.5023,63.7276,128000.0
2007-08-07 09:30:00,101.0,102.47,100.8,102.24,419400.0,64.9953,65.9413,64.8666,65.7933,419400.0
2007-08-07 09:35:00,102.24,105.35,102.24,105.24,623900.0,65.7933,67.7946,65.7933,67.7238,623900.0
2007-08-07 09:40:00,105.24,106.68,104.98,105.36,606600.0,67.7238,68.6505,67.5565,67.801,606600.0
2007-08-07 09:45:00,105.35,105.78,104.85,104.9,416000.0,67.7946,68.0713,67.4728,67.505,416000.0
2007-08-07 09:50:00,104.89,105.47,104.75,104.95,289800.0,67.4986,67.8718,67.4085,67.5372,289800.0
2007-08-07 09:55:00,104.91,105.06,104.24,104.24,291400.0,67.5115,67.608,67.0803,67.0803,291400.0
2007-08-07 10:00:00,104.25,104.87,104.2,104.59,217300.0,67.0867,67.4857,67.0546,67.3055,217300.0
2007-08-07 10:05:00,104.61,104.95,104.3,104.3,149000.0,67.3184,67.5372,67.1189,67.1189,149000.0
2007-08-07 10:10:00,104.31,104.37,103.05,103.23,201600.0,67.1253,67.164,66.3145,66.4303,201600.0
2007-08-07 10:15:00,103.17,103.47,103.01,103.25,140000.0,66.3917,66.5848,66.2888,66.4432,140000.0
2007-08-07 10:20:00,103.24,103.33,101.71,101.8,250400.0,66.4368,66.4947,65.4522,65.5101,250400.0
2007-08-07 10:25:00,101.77,102.67,101.18,102.64,198300.0,65.4908,66.07,65.1111,66.0507,198300.0
2007-08-07 10:30:00,102.6,102.65,102.19,102.35,93800.0,66.0249,66.0571,65.7611,65.8641,93800.0
2007-08-07 10:35:00,102.37,103.03,102.1,102.65,109600.0,65.8769,66.3016,65.7032,66.0571,109600.0
2007-08-07 10:40:00,102.66,102.93,101.7,101.72,143700.0,66.0635,66.2373,65.4458,65.4586,143700.0
2007-08-07 10:45:00,101.73,102.32,101.54,102.18,104100.0,65.4651,65.8447,65.3428,65.7547,104100.0
2007-08-07 10:50:00,102.19,102.31,101.91,102.01,59700.0,65.7611,65.8383,65.5809,65.6453,59700.0
2007-08-07 10:55:00,102.0,102.2,101.91,101.94,68200.0,65.6388,65.7675,65.5809,65.6002,68200.0
2007-08-07 11:00:00,101.94,102.07,101.51,101.51,90500.0,65.6002,65.6839,65.3235,65.3235,90500.0
2007-08-07 11:05:00,101.57,101.89,101.31,101.47,103200.0,65.3621,65.568,65.1948,65.2978,103200.0
2007-08-07 11:10:00,101.47,101.9,101.36,101.79,77600.0,65.2978,65.5745,65.227,65.5037,77600.0
2007-08-07 11:15:00,101.77,101.99,101.48,101.94,69000.0,65.4908,65.6324,65.3042,65.6002,69000.0
2007-08-07 11:20:00,101.94,102.62,101.9,102.62,92200.0,65.6002,66.0378,65.5745,66.0378,92200.0
2007-08-07 11:25:00,102.6,102.99,102.55,102.96,55800.0,66.0249,66.2759,65.9928,66.2566,55800.0
2007-08-07 11:30:00,102.96,103.24,102.63,102.98,104200.0,66.2566,66.4368,66.0442,66.2695,104200.0
2007-08-07 11:35:00,102.98,103.18,102.73,103.03,77300.0,66.2695,66.3982,66.1086,66.3016,77300.0
2007-08-07 11:40:00,103.01,103.34,102.93,103.25,84700.0,66.2888,66.5011,66.2373,66.4432,84700.0
2007-08-07 11:45:00,103.21,103.68,103.16,103.35,85400.0,66.4175,66.7199,66.3853,66.5076,85400.0
2007-08-07 11:50:00,103.35,103.38,102.76,103.38,71500.0,66.5076,66.5269,66.1279,66.5269,71500.0
2007-08-07 11:55:00,103.47,103.57,102.54,102.58,91000.0,66.5848,66.6491,65.9863,66.0121,91000.0
2007-08-07 12:00:00,102.62,103.05,102.57,103.05,63500.0,66.0378,66.3145,66.0056,66.3145,63500.0
2007-08-07 12:05:00,103.05,103.2,102.93,103.11,92900.0,66.3145,66.411,66.2373,66.3531,92900.0
2007-08-07 12:10:00,103.11,103.6,102.7,103.42,134900.0,66.3531,66.6684,66.0893,66.5526,134900.0
2007-08-07 12:15:00,103.44,103.72,102.92,102.96,141800.0,66.5655,66.7457,66.2309,66.2566,141800.0
2007-08-07 12:20:00,102.97,103.07,102.8,103.0,44700.0,66.263,66.3274,66.1536,66.2823,44700.0
2007-08-07 12:25:00,103.0,103.09,102.87,103.06,23300.0,66.2823,66.3403,66.1987,66.3209,23300.0
2007-08-07 12:30:00,103.03,103.22,102.86,102.9,56400.0,66.3016,66.4239,66.1922,66.218,56400.0
2007-08-07 12:35:00,102.87,103.03,102.66,102.98,87400.0,66.1987,66.3016,66.0635,66.2695,87400.0
2007-08-07 12:40:00,102.97,103.0,102.72,102.81,152000.0,66.263,66.2823,66.1022,66.1601,152000.0
2007-08-07 12:45:00,102.81,102.81,102.42,102.5,63600.0,66.1601,66.1601,65.9091,65.9606,63600.0
2007-08-07 12:50:00,102.51,102.69,102.43,102.6,44800.0,65.967,66.0828,65.9155,66.0249,44800.0
2007-08-07 12:55:00,102.62,102.62,102.3,102.3,50100.0,66.0378,66.0378,65.8319,65.8319,50100.0
2007-08-07 13:00:00,102.34,102.56,102.3,102.5,47500.0,65.8576,65.9992,65.8319,65.9606,47500.0
2007-08-07 13:05:00,102.5,102.58,102.35,102.55,38200.0,65.9606,66.0121,65.8641,65.9928,38200.0
2007-08-07 13:10:00,102.57,102.59,102.32,102.37,38500.0,66.0056,66.0185,65.8447,65.8769,38500.0
2007-08-07 13:15:00,102.34,102.44,101.84,101.85,67700.0,65.8576,65.922,65.5359,65.5423,67700.0
2007-08-07 13:20:00,101.86,102.34,101.85,102.29,38000.0,65.5487,65.8576,65.5423,65.8254,38000.0
2007-08-07 13:25:00,102.31,102.45,102.11,102.44,27800.0,65.8383,65.9284,65.7096,65.922,27800.0
2007-08-07 13:30:00,102.45,102.54,102.13,102.21,39500.0,65.9284,65.9863,65.7225,65.774,39500.0
2007-08-07 13:35:00,102.24,102.4,101.94,102.02,46200.0,65.7933,65.8962,65.6002,65.6517,46200.0
2007-08-07 13:40:00,102.02,102.36,101.96,102.07,50500.0,65.6517,65.8705,65.6131,65.6839,50500.0
2007-08-07 13:45:00,102.04,102.55,102.04,102.44,40000.0,65.6646,65.9928,65.6646,65.922,40000.0
2007-08-07 13:50:00,102.45,102.75,102.41,102.73,46000.0,65.9284,66.1215,65.9027,66.1086,46000.0
2007-08-07 13:55:00,102.73,103.19,102.59,102.83,87000.0,66.1086,66.4046,66.0185,66.1729,87000.0
2007-08-07 14:00:00,102.82,102.92,102.63,102.64,56500.0,66.1665,66.2309,66.0442,66.0507,56500.0
2007-08-07 14:05:00,102.68,102.97,102.66,102.81,29000.0,66.0764,66.263,66.0635,66.1601,29000.0
2007-08-07 14:10:00,102.87,102.98,102.8,102.81,35200.0,66.1987,66.2695,66.1536,66.1601,35200.0
2007-08-07 14:15:00,102.82,103.15,102.01,102.18,113200.0,66.1665,66.3789,65.6453,65.7547,113200.0
2007-08-07 14:20:00,102.17,102.67,101.83,102.2,97600.0,65.7482,66.07,65.5294,65.7675,97600.0
2007-08-07 14:25:00,102.2,102.23,101.45,101.5,105700.0,65.7675,65.7868,65.2849,65.3171,105700.0
2007-08-07 14:30:00,101.5,102.14,101.47,101.8,84400.0,65.3171,65.7289,65.2978,65.5101,84400.0
2007-08-07 14:35:00,101.79,101.95,101.2,101.58,100200.0,65.5037,65.6066,65.124,65.3685,100200.0
2007-08-07 14:40:00,101.58,102.19,101.53,102.07,54600.0,65.3685,65.7611,65.3364,65.6839,54600.0
2007-08-07 14:45:00,102.18,103.0,102.1,102.96,75700.0,65.7547,66.2823,65.7032,66.2566,75700.0
2007-08-07 14:50:00,102.97,103.05,102.61,102.79,72300.0,66.263,66.3145,66.0314,66.1472,72300.0
2007-08-07 14:55:00,102.76,103.55,102.68,103.31,85200.0,66.1279,66.6363,66.0764,66.4818,85200.0
2007-08-07 15:00:00,103.33,103.85,103.16,103.52,106500.0,66.4947,66.8293,66.3853,66.617,106500.0
2007-08-07 15:05:00,103.52,103.61,103.02,103.2,122200.0,66.617,66.6749,66.2952,66.411,122200.0
2007-08-07 15:10:00,103.09,103.09,102.67,102.88,88500.0,66.3403,66.3403,66.07,66.2051,88500.0
2007-08-07 15:15:00,102.89,103.19,102.77,102.91,67700.0,66.2115,66.4046,66.1343,66.2244,67700.0
2007-08-07 15:20:00,102.93,103.0,102.86,102.93,84400.0,66.2373,66.2823,66.1922,66.2373,84400.0
2007-08-07 15:25:00,102.9,103.0,102.85,102.99,55300.0,66.218,66.2823,66.1858,66.2759,55300.0
2007-08-07 15:30:00,102.98,103.0,102.95,102.99,90900.0,66.2695,66.2823,66.2502,66.2759,90900.0
2007-08-07 15:35:00,103.0,103.19,102.76,102.9,143900.0,66.2823,66.4046,66.1279,66.218,143900.0
2007-08-07 15:40:00,102.9,102.94,102.46,102.7,116500.0,66.218,66.2437,65.9348,66.0893,116500.0
2007-08-07 15:45:00,102.71,102.94,102.7,102.8,68300.0,66.0957,66.2437,66.0893,66.1536,68300.0
2007-08-07 15:50:00,102.81,103.21,102.72,103.0,167800.0,66.1601,66.4175,66.1022,66.2823,167800.0
2007-08-07 15:55:00,103.0,103.07,102.25,102.34,145800.0,66.2823,66.3274,65.7997,65.8576,145800.0
2007-08-08 09:30:00,103.88,104.84,103.88,104.41,152400.0,66.8486,67.4664,66.8486,67.1897,152400.0
2007-08-08 09:35:00,104.44,104.82,104.34,104.38,87300.0,67.209,67.4535,67.1447,67.1704,87300.0
2007-08-08 09:40:00,104.37,104.49,103.96,103.96,121400.0,67.164,67.2412,66.9001,66.9001,121400.0
2007-08-08 09:45:00,104.0,104.4,103.78,104.37,84200.0,66.9259,67.1833,66.7843,67.164,84200.0
2007-08-08 09:50:00,104.35,104.55,104.35,104.48,69900.0,67.1511,67.2798,67.1511,67.2347,69900.0
2007-08-08 09:55:00,104.47,104.48,104.13,104.37,81400.0,67.2283,67.2347,67.0095,67.164,81400.0
2007-08-08 10:00:00,104.37,105.0,104.32,104.96,88300.0,67.164,67.5694,67.1318,67.5436,88300.0
2007-08-08 10:05:00,104.96,105.37,104.91,105.37,125700.0,67.5436,67.8075,67.5115,67.8075,125700.0
2007-08-08 10:10:00,105.34,105.52,105.05,105.52,95600.0,67.7882,67.904,67.6015,67.904,95600.0
2007-08-08 10:15:00,105.54,105.99,105.51,105.99,92000.0,67.9169,68.2065,67.8976,68.2065,92000.0
2007-08-08 10:20:00,105.99,106.49,105.77,106.49,97500.0,68.2065,68.5282,68.0649,68.5282,97500.0
2007-08-08 10:25:00,106.48,106.6,106.14,106.49,89200.0,68.5218,68.599,68.303,68.5282,89200.0
2007-08-08 10:30:00,106.49,107.1,106.48,106.98,117600.0,68.5282,68.9208,68.5218,68.8435,117600.0
2007-08-08 10:35:00,106.96,106.97,106.43,106.72,51200.0,68.8307,68.8371,68.4896,68.6762,51200.0
2007-08-08 10:40:00,106.74,107.0,106.66,106.96,45300.0,68.6891,68.8564,68.6376,68.8307,45300.0
2007-08-08 10:45:00,106.99,107.08,106.05,106.26,97400.0,68.85,68.9079,68.2451,68.3802,97400.0
2007-08-08 10:50:00,106.25,106.54,106.25,106.46,37000.0,68.3738,68.5604,68.3738,68.5089,37000.0
2007-08-08 10:55:00,106.49,106.6,106.29,106.34,48800.0,68.5282,68.599,68.3995,68.4317,48800.0
2007-08-08 11:00:00,106.37,106.6,106.32,106.34,49000.0,68.451,68.599,68.4188,68.4317,49000.0
2007-08-08 11:05:00,106.34,106.62,106.28,106.28,45700.0,68.4317,68.6119,68.3931,68.3931,45700.0
2007-08-08 11:10:00,106.28,106.29,105.88,106.1,43500.0,68.3931,68.3995,68.1357,68.2772,43500.0
2007-08-08 11:15:00,106.1,106.21,105.9,106.12,50100.0,68.2772,68.348,68.1485,68.2901,50100.0
2007-08-08 11:20:00,106.11,106.11,105.89,106.05,44300.0,68.2837,68.2837,68.1421,68.2451,44300.0
2007-08-08 11:25:00,106.07,106.37,106.07,106.35,44900.0,68.2579,68.451,68.2579,68.4381,44900.0
2007-08-08 11:30:00,106.36,106.48,106.33,106.45,43800.0,68.4446,68.5218,68.4253,68.5025,43800.0
2007-08-08 11:35:00,106.43,107.0,106.43,106.82,76700.0,68.4896,68.8564,68.4896,68.7406,76700.0
2007-08-08 11:40:00,106.79,107.0,106.78,106.89,41300.0,68.7213,68.8564,68.7148,68.7856,41300.0
2007-08-08 11:45:00,106.9,106.97,106.85,106.9,90000.0,68.7921,68.8371,68.7599,68.7921,90000.0
2007-08-08 11:50:00,106.9,106.99,106.89,106.94,62000.0,68.7921,68.85,68.7856,68.8178,62000.0
2007-08-08 11:55:00,106.93,107.04,106.76,106.84,88500.0,68.8114,68.8821,68.702,68.7534,88500.0
2007-08-08 12:00:00,106.85,106.86,106.44,106.67,57000.0,68.7599,68.7663,68.496,68.644,57000.0
2007-08-08 12:05:00,106.68,106.93,106.68,106.92,37400.0,68.6505,68.8114,68.6505,68.8049,37400.0
2007-08-08 12:10:00,106.92,106.94,106.64,106.86,46300.0,68.8049,68.8178,68.6247,68.7663,46300.0
2007-08-08 12:15:00,106.86,107.08,106.85,107.03,72800.0,68.7663,68.9079,68.7599,68.8757,72800.0
2007-08-08 12:20:00,107.03,107.49,107.02,107.39,79600.0,68.8757,69.1717,68.8693,69.1074,79600.0
2007-08-08 12:25:00,107.38,107.5,107.38,107.44,46600.0,69.1009,69.1782,69.1009,69.1396,46600.0
2007-08-08 12:30:00,107.46,107.89,107.45,107.85,57500.0,69.1524,69.4291,69.146,69.4034,57500.0
2007-08-08 12:35:00,107.85,107.97,107.75,107.8,48000.0,69.4034,69.4806,69.339,69.3712,48000.0
2007-08-08 12:40:00,107.81,108.0,107.44,107.75,58600.0,69.3777,69.4999,69.1396,69.339,58600.0
2007-08-08 12:45:00,107.76,107.85,107.56,107.85,44300.0,69.3455,69.4034,69.2168,69.4034,44300.0
2007-08-08 12:50:00,107.85,107.99,107.78,107.78,21500.0,69.4034,69.4935,69.3584,69.3584,21500.0
2007-08-08 12:55:00,107.77,107.95,107.74,107.89,26800.0,69.3519,69.4678,69.3326,69.4291,26800.0
2007-08-08 13:00:00,107.88,107.9,107.7,107.85,50000.0,69.4227,69.4356,69.3069,69.4034,50000.0
2007-08-08 13:05:00,107.85,108.0,107.75,107.93,57800.0,69.4034,69.4999,69.339,69.4549,57800.0
2007-08-08 13:10:00,107.94,108.05,107.61,107.8,86000.0,69.4613,69.5321,69.249,69.3712,86000.0
2007-08-08 13:15:00,107.8,107.98,107.75,107.95,28800.0,69.3712,69.4871,69.339,69.4678,28800.0
2007-08-08 13:20:00,107.96,107.96,107.57,107.75,68000.0,69.4742,69.4742,69.2232,69.339,68000.0
2007-08-08 13:25:00,107.75,108.03,107.74,107.92,42500.0,69.339,69.5192,69.3326,69.4484,42500.0
2007-08-08 13:30:00,107.95,108.25,107.9,108.19,107000.0,69.4678,69.6608,69.4356,69.6222,107000.0
2007-08-08 13:35:00,108.2,108.26,108.02,108.19,82500.0,69.6286,69.6672,69.5128,69.6222,82500.0
2007-08-08 13:40:00,108.15,108.4,108.12,108.36,65400.0,69.5965,69.7573,69.5771,69.7316,65400.0
2007-08-08 13:45:00,108.37,108.74,108.28,108.56,119800.0,69.738,69.9761,69.6801,69.8603,119800.0
2007-08-08 13:50:00,108.55,109.15,108.53,109.09,68100.0,69.8539,70.24,69.841,70.2014,68100.0
2007-08-08 13:55:00,109.15,109.48,108.57,108.58,190600.0,70.24,70.4523,69.8667,69.8732,190600.0
2007-08-08 14:00:00,108.57,109.39,108.57,109.08,80700.0,69.8667,70.3944,69.8667,70.1949,80700.0
2007-08-08 14:05:00,109.08,109.09,108.32,108.43,104300.0,70.1949,70.2014,69.7059,69.7766,104300.0
2007-08-08 14:10:00,108.43,108.51,107.87,108.02,129000.0,69.7766,69.8281,69.4163,69.5128,129000.0
2007-08-08 14:15:00,107.97,108.08,107.44,107.44,85600.0,69.4806,69.5514,69.1396,69.1396,85600.0
2007-08-08 14:20:00,107.44,107.54,107.1,107.32,89000.0,69.1396,69.2039,68.9208,69.0623,89000.0
2007-08-08 14:25:00,107.38,107.98,107.38,107.95,117300.0,69.1009,69.4871,69.1009,69.4678,117300.0
2007-08-08 14:30:00,107.94,107.98,107.68,107.81,52800.0,69.4613,69.4871,69.294,69.3777,52800.0
2007-08-08 14:35:00,107.82,107.95,107.55,107.7,54900.0,69.3841,69.4678,69.2103,69.3069,54900.0
2007-08-08 14:40:00,107.7,107.98,107.43,107.54,74700.0,69.3069,69.4871,69.1331,69.2039,74700.0
2007-08-08 14:45:00,107.54,107.71,107.48,107.55,61600.0,69.2039,69.3133,69.1653,69.2103,61600.0
2007-08-08 14:50:00,107.51,107.67,107.37,107.65,55400.0,69.1846,69.2876,69.0945,69.2747,55400.0
2007-08-08 14:55:00,107.59,107.7,107.06,107.22,66400.0,69.2361,69.3069,68.895,68.998,66400.0
2007-08-08 15:00:00,107.27,107.36,106.7,106.82,93100.0,69.0302,69.0881,68.6634,68.7406,93100.0
2007-08-08 15:05:00,106.82,106.82,106.07,106.11,171600.0,68.7406,68.7406,68.2579,68.2837,171600.0
2007-08-08 15:10:00,106.11,106.5,105.9,106.21,132800.0,68.2837,68.5346,68.1485,68.348,132800.0
2007-08-08 15:15:00,106.17,106.5,106.12,106.19,45400.0,68.3223,68.5346,68.2901,68.3352,45400.0
2007-08-08 15:20:00,106.21,106.45,105.91,105.91,69900.0,68.348,68.5025,68.155,68.155,69900.0
2007-08-08 15:25:00,105.91,106.38,105.02,106.33,133000.0,68.155,68.4574,67.5822,68.4253,133000.0
2007-08-08 15:30:00,106.28,106.37,105.03,105.47,99100.0,68.3931,68.451,67.5887,67.8718,99100.0
2007-08-08 15:35:00,105.43,106.46,105.39,106.39,100300.0,67.8461,68.5089,67.8203,68.4639,100300.0
2007-08-08 15:40:00,106.39,106.6,106.05,106.19,87300.0,68.4639,68.599,68.2451,68.3352,87300.0
2007-08-08 15:45:00,106.18,106.52,105.94,105.94,125800.0,68.3287,68.5475,68.1743,68.1743,125800.0
2007-08-08 15:50:00,105.94,106.41,105.19,105.9,224700.0,68.1743,68.4767,67.6916,68.1485,224700.0
2007-08-08 15:55:00,105.9,106.61,105.71,106.16,96500.0,68.1485,68.6054,68.0263,68.3159,96500.0
2007-08-09 09:30:00,103.45,103.83,102.51,103.66,116400.0,66.5719,66.8165,65.967,66.7071,116400.0
2007-08-09 09:35:00,103.63,104.35,103.55,104.28,125600.0,66.6878,67.1511,66.6363,67.106,125600.0
2007-08-09 09:40:00,104.26,105.0,104.26,104.57,189700.0,67.0932,67.5694,67.0932,67.2927,189700.0
2007-08-09 09:45:00,104.57,104.6,103.6,103.65,137300.0,67.2927,67.312,66.6684,66.7006,137300.0
2007-08-09 09:50:00,103.65,105.59,103.25,104.98,172400.0,66.7006,67.949,66.4432,67.5565,172400.0
2007-08-09 09:55:00,104.93,105.25,104.64,105.06,102900.0,67.5243,67.7303,67.3377,67.608,102900.0
2007-08-09 10:00:00,105.06,105.24,104.91,104.96,153100.0,67.608,67.7238,67.5115,67.5436,153100.0
2007-08-09 10:05:00,105.0,105.49,104.95,105.09,114300.0,67.5694,67.8847,67.5372,67.6273,114300.0
2007-08-09 10:10:00,105.09,105.56,104.86,105.56,93000.0,67.6273,67.9297,67.4793,67.9297,93000.0
2007-08-09 10:15:00,105.53,105.9,105.38,105.75,84200.0,67.9104,68.1485,67.8139,68.052,84200.0
2007-08-09 10:20:00,105.78,105.83,105.3,105.63,88800.0,68.0713,68.1035,67.7624,67.9748,88800.0
2007-08-09 10:25:00,105.71,105.91,105.62,105.81,180000.0,68.0263,68.155,67.9684,68.0906,180000.0
2007-08-09 10:30:00,105.81,105.84,105.06,105.22,84000.0,68.0906,68.1099,67.608,67.7109,84000.0
2007-08-09 10:35:00,105.29,106.39,105.29,105.56,190000.0,67.756,68.4639,67.756,67.9297,190000.0
2007-08-09 10:40:00,105.66,105.89,105.5,105.64,520500.0,67.9941,68.1421,67.8911,67.9812,520500.0
2007-08-09 10:45:00,105.6,106.09,105.17,105.26,99900.0,67.9555,68.2708,67.6788,67.7367,99900.0
2007-08-09 10:50:00,105.19,105.28,104.68,104.89,102600.0,67.6916,67.7496,67.3634,67.4986,102600.0
2007-08-09 10:55:00,104.88,105.04,104.8,104.92,50900.0,67.4922,67.5951,67.4407,67.5179,50900.0
2007-08-09 11:00:00,104.93,105.0,104.5,104.65,54600.0,67.5243,67.5694,67.2476,67.3441,54600.0
2007-08-09 11:05:00,104.64,104.79,104.47,104.54,262600.0,67.3377,67.4342,67.2283,67.2734,262600.0
2007-08-09 11:10:00,104.54,104.9,104.53,104.78,74700.0,67.2734,67.505,67.2669,67.4278,74700.0
2007-08-09 11:15:00,104.75,104.82,104.44,104.5,59300.0,67.4085,67.4535,67.209,67.2476,59300.0
2007-08-09 11:20:00,104.5,104.8,104.42,104.6,63100.0,67.2476,67.4407,67.1961,67.312,63100.0
2007-08-09 11:25:00,104.58,104.6,104.4,104.47,52300.0,67.2991,67.312,67.1833,67.2283,52300.0
2007-08-09 11:30:00,104.46,104.81,104.35,104.81,80100.0,67.2219,67.4471,67.1511,67.4471,80100.0
2007-08-09 11:35:00,104.77,104.85,104.59,104.73,75500.0,67.4214,67.4728,67.3055,67.3956,75500.0
2007-08-09 11:40:00,104.72,104.85,104.52,104.54,50000.0,67.3892,67.4728,67.2605,67.2734,50000.0
2007-08-09 11:45:00,104.55,104.64,104.26,104.37,74900.0,67.2798,67.3377,67.0932,67.164,74900.0
2007-08-09 11:50:00,104.37,104.41,103.87,103.96,73700.0,67.164,67.1897,66.8422,66.9001,73700.0
2007-08-09 11:55:00,103.92,104.05,103.83,103.92,60200.0,66.8744,66.958,66.8165,66.8744,60200.0
2007-08-09 12:00:00,103.91,104.15,103.76,104.07,88200.0,66.8679,67.0224,66.7714,66.9709,88200.0
2007-08-09 12:05:00,104.1,104.23,104.0,104.02,58000.0,66.9902,67.0739,66.9259,66.9387,58000.0
2007-08-09 12:10:00,104.03,104.11,103.94,104.06,41800.0,66.9452,66.9966,66.8872,66.9645,41800.0
2007-08-09 12:15:00,104.03,104.06,103.76,103.95,36200.0,66.9452,66.9645,66.7714,66.8937,36200.0
2007-08-09 12:20:00,103.95,104.02,103.57,103.66,75700.0,66.8937,66.9387,66.6491,66.7071,75700.0
2007-08-09 12:25:00,103.69,103.71,103.52,103.57,41300.0,66.7264,66.7392,66.617,66.6491,41300.0
2007-08-09 12:30:00,103.55,103.55,101.5,101.54,352300.0,66.6363,66.6363,65.3171,65.3428,352300.0
2007-08-09 12:35:00,101.51,102.66,101.08,102.3,115000.0,65.3235,66.0635,65.0468,65.8319,115000.0
2007-08-09 12:40:00,102.3,103.25,102.21,103.25,46000.0,65.8319,66.4432,65.774,66.4432,46000.0
2007-08-09 12:45:00,103.23,103.41,103.0,103.02,57400.0,66.4303,66.5462,66.2823,66.2952,57400.0
2007-08-09 12:50:00,103.02,103.07,102.59,102.95,57200.0,66.2952,66.3274,66.0185,66.2502,57200.0
2007-08-09 12:55:00,102.92,103.41,102.92,103.41,57500.0,66.2309,66.5462,66.2309,66.5462,57500.0
2007-08-09 13:00:00,103.43,103.96,103.43,103.85,60200.0,66.559,66.9001,66.559,66.8293,60200.0
2007-08-09 13:05:00,103.85,104.14,103.56,104.11,69700.0,66.8293,67.0159,66.6427,66.9966,69700.0
2007-08-09 13:10:00,104.14,104.24,103.98,104.05,61400.0,67.0159,67.0803,66.913,66.958,61400.0
2007-08-09 13:15:00,104.05,104.2,103.58,103.81,87200.0,66.958,67.0546,66.6556,66.8036,87200.0
2007-08-09 13:20:00,103.71,103.98,103.57,103.88,89900.0,66.7392,66.913,66.6491,66.8486,89900.0
2007-08-09 13:25:00,103.98,104.18,103.86,104.15,86800.0,66.913,67.0417,66.8358,67.0224,86800.0
2007-08-09 13:30:00,104.15,104.49,104.15,104.3,84500.0,67.0224,67.2412,67.0224,67.1189,84500.0
2007-08-09 13:35:00,104.34,104.76,104.2,104.75,49700.0,67.1447,67.4149,67.0546,67.4085,49700.0
2007-08-09 13:40:00,104.74,104.79,104.47,104.62,39400.0,67.4021,67.4342,67.2283,67.3248,39400.0
2007-08-09 13:45:00,104.64,104.88,104.64,104.81,57800.0,67.3377,67.4922,67.3377,67.4471,57800.0
2007-08-09 13:50:00,104.83,104.92,104.19,104.32,153800.0,67.46,67.5179,67.0481,67.1318,153800.0
2007-08-09 13:55:00,104.32,104.75,104.32,104.7,42900.0,67.1318,67.4085,67.1318,67.3763,42900.0
2007-08-09 14:00:00,104.72,104.92,104.57,104.91,50900.0,67.3892,67.5179,67.2927,67.5115,50900.0
2007-08-09 14:05:00,104.9,105.47,104.88,105.31,67400.0,67.505,67.8718,67.4922,67.7689,67400.0
2007-08-09 14:10:00,105.4,105.69,105.28,105.57,57100.0,67.8268,68.0134,67.7496,67.9362,57100.0
2007-08-09 14:15:00,105.59,105.63,105.15,105.43,50900.0,67.949,67.9748,67.6659,67.8461,50900.0
2007-08-09 14:20:00,105.47,105.5,105.11,105.17,46500.0,67.8718,67.8911,67.6402,67.6788,46500.0
2007-08-09 14:25:00,105.23,105.27,104.91,105.15,70000.0,67.7174,67.7431,67.5115,67.6659,70000.0
2007-08-09 14:30:00,105.22,105.44,104.3,104.62,64900.0,67.7109,67.8525,67.1189,67.3248,64900.0
2007-08-09 14:35:00,104.62,105.15,104.32,105.05,82800.0,67.3248,67.6659,67.1318,67.6015,82800.0
2007-08-09 14:40:00,105.06,105.82,104.9,105.45,108200.0,67.608,68.0971,67.505,67.859,108200.0
2007-08-09 14:45:00,105.45,105.88,105.25,105.75,106100.0,67.859,68.1357,67.7303,68.052,106100.0
2007-08-09 14:50:00,105.75,105.86,105.09,105.24,80500.0,68.052,68.1228,67.6273,67.7238,80500.0
2007-08-09 14:55:00,105.11,105.99,105.08,105.87,56100.0,67.6402,68.2065,67.6209,68.1292,56100.0
2007-08-09 15:00:00,105.87,106.14,105.51,105.96,87800.0,68.1292,68.303,67.8976,68.1871,87800.0
2007-08-09 15:05:00,105.94,106.26,105.81,106.24,64600.0,68.1743,68.3802,68.0906,68.3673,64600.0
2007-08-09 15:10:00,106.2,106.9,106.13,106.9,95600.0,68.3416,68.7921,68.2965,68.7921,95600.0
2007-08-09 15:15:00,106.89,107.29,106.74,107.01,118600.0,68.7856,69.043,68.6891,68.8628,118600.0
2007-08-09 15:20:00,107.1,107.95,107.01,107.6,132100.0,68.9208,69.4678,68.8628,69.2425,132100.0
2007-08-09 15:25:00,107.41,107.8,107.24,107.75,70800.0,69.1203,69.3712,69.0109,69.339,70800.0
2007-08-09 15:30:00,107.78,108.95,107.75,108.89,189600.0,69.3584,70.1113,69.339,70.0727,189600.0
2007-08-09 15:35:00,108.88,109.04,108.1,108.63,186600.0,70.0662,70.1692,69.5643,69.9053,186600.0
2007-08-09 15:40:00,108.63,109.37,108.28,109.31,179900.0,69.9053,70.3815,69.6801,70.3429,179900.0
2007-08-09 15:45:00,109.37,109.95,109.12,109.93,156600.0,70.3815,70.7548,70.2207,70.7419,156600.0
2007-08-09 15:50:00,109.94,110.0,108.99,109.13,188900.0,70.7484,70.787,70.137,70.2271,188900.0
2007-08-09 15:55:00,109.1,109.5,108.14,108.15,201400.0,70.2078,70.4652,69.59,69.5965,201400.0
2007-08-10 09:30:00,105.25,105.62,102.68,102.69,378500.0,67.7303,67.9684,66.0764,66.0828,378500.0
2007-08-10 09:35:00,102.69,103.52,101.53,102.05,482300.0,66.0828,66.617,65.3364,65.671,482300.0
2007-08-10 09:40:00,102.05,102.77,101.25,102.66,238600.0,65.671,66.1343,65.1562,66.0635,238600.0
2007-08-10 09:45:00,102.66,103.35,102.44,102.56,226000.0,66.0635,66.5076,65.922,65.9992,226000.0
2007-08-10 09:50:00,102.55,103.89,102.41,103.62,250800.0,65.9928,66.8551,65.9027,66.6813,250800.0
2007-08-10 09:55:00,103.69,104.2,102.99,103.18,244700.0,66.7264,67.0546,66.2759,66.3982,244700.0
2007-08-10 10:00:00,103.18,103.59,103.12,103.5,138300.0,66.3982,66.662,66.3596,66.6041,138300.0
2007-08-10 10:05:00,103.46,104.29,103.43,103.98,223000.0,66.5784,67.1125,66.559,66.913,223000.0
2007-08-10 10:10:00,104.01,104.26,103.85,104.01,138000.0,66.9323,67.0932,66.8293,66.9323,138000.0
2007-08-10 10:15:00,104.01,104.02,103.03,103.17,77900.0,66.9323,66.9387,66.3016,66.3917,77900.0
2007-08-10 10:20:00,103.17,103.78,102.7,103.47,161100.0,66.3917,66.7843,66.0893,66.5848,161100.0
2007-08-10 10:25:00,103.54,103.66,103.3,103.54,29500.0,66.6298,66.7071,66.4754,66.6298,29500.0
2007-08-10 10:30:00,103.45,103.57,103.3,103.49,33100.0,66.5719,66.6491,66.4754,66.5977,33100.0
2007-08-10 10:35:00,103.49,103.61,103.03,103.17,60100.0,66.5977,66.6749,66.3016,66.3917,60100.0
2007-08-10 10:40:00,103.14,103.59,103.06,103.24,82200.0,66.3724,66.662,66.3209,66.4368,82200.0
2007-08-10 10:45:00,103.19,103.34,102.87,103.03,52300.0,66.4046,66.5011,66.1987,66.3016,52300.0
2007-08-10 10:50:00,103.03,103.35,103.03,103.2,51100.0,66.3016,66.5076,66.3016,66.411,51100.0
2007-08-10 10:55:00,103.2,103.44,102.98,103.24,78000.0,66.411,66.5655,66.2695,66.4368,78000.0
2007-08-10 11:00:00,103.15,103.56,103.13,103.29,71700.0,66.3789,66.6427,66.366,66.469,71700.0
2007-08-10 11:05:00,103.26,104.04,103.26,103.8,114700.0,66.4497,66.9516,66.4497,66.7972,114700.0
2007-08-10 11:10:00,103.83,104.17,103.59,104.17,80800.0,66.8165,67.0353,66.662,67.0353,80800.0
2007-08-10 11:15:00,104.18,104.8,103.51,103.67,75700.0,67.0417,67.4407,66.6105,66.7135,75700.0
2007-08-10 11:20:00,103.64,103.78,103.3,103.49,62100.0,66.6942,66.7843,66.4754,66.5977,62100.0
2007-08-10 11:25:00,103.47,103.7,103.37,103.59,49200.0,66.5848,66.7328,66.5204,66.662,49200.0
2007-08-10 11:30:00,103.6,104.09,102.89,103.25,110800.0,66.6684,66.9838,66.2115,66.4432,110800.0
2007-08-10 11:35:00,103.19,103.19,102.12,102.69,253900.0,66.4046,66.4046,65.716,66.0828,253900.0
2007-08-10 11:40:00,102.64,102.64,101.84,102.05,261400.0,66.0507,66.0507,65.5359,65.671,261400.0
2007-08-10 11:45:00,102.0,102.09,101.65,102.08,112000.0,65.6388,65.6967,65.4136,65.6903,112000.0
2007-08-10 11:50:00,102.03,102.26,101.77,101.99,45000.0,65.6581,65.8061,65.4908,65.6324,45000.0
2007-08-10 11:55:00,102.01,102.78,101.71,102.78,74200.0,65.6453,66.1408,65.4522,66.1408,74200.0
2007-08-10 12:00:00,102.78,103.02,101.83,101.93,173200.0,66.1408,66.2952,65.5294,65.5938,173200.0
2007-08-10 12:05:00,101.98,102.95,101.85,102.0,186000.0,65.6259,66.2502,65.5423,65.6388,186000.0
2007-08-10 12:10:00,101.97,102.02,101.14,101.3,415000.0,65.6195,65.6517,65.0854,65.1884,415000.0
2007-08-10 12:15:00,101.3,102.48,101.21,102.48,79000.0,65.1884,65.9477,65.1304,65.9477,79000.0
2007-08-10 12:20:00,102.53,102.83,102.31,102.75,148000.0,65.9799,66.1729,65.8383,66.1215,148000.0
2007-08-10 12:25:00,102.74,103.24,102.24,102.28,114300.0,66.115,66.4368,65.7933,65.819,114300.0
2007-08-10 12:30:00,102.37,103.1,102.37,102.7,89700.0,65.8769,66.3467,65.8769,66.0893,89700.0
2007-08-10 12:35:00,102.71,103.2,102.65,102.88,60000.0,66.0957,66.411,66.0571,66.2051,60000.0
2007-08-10 12:40:00,102.87,103.18,102.6,102.74,110200.0,66.1987,66.3982,66.0249,66.115,110200.0
2007-08-10 12:45:00,102.79,102.79,101.47,101.78,95900.0,66.1472,66.1472,65.2978,65.4972,95900.0
2007-08-10 12:50:00,101.78,102.36,101.65,101.86,48700.0,65.4972,65.8705,65.4136,65.5487,48700.0
2007-08-10 12:55:00,101.86,101.9,101.17,101.18,44100.0,65.5487,65.5745,65.1047,65.1111,44100.0
2007-08-10 13:00:00,101.22,101.31,101.05,101.23,142200.0,65.1369,65.1948,65.0275,65.1433,142200.0
2007-08-10 13:05:00,101.25,101.46,100.53,100.8,89500.0,65.1562,65.2913,64.6928,64.8666,89500.0
2007-08-10 13:10:00,100.86,101.1,100.21,100.61,182300.0,64.9052,65.0597,64.4869,64.7443,182300.0
2007-08-10 13:15:00,100.55,101.19,100.5,101.1,251300.0,64.7057,65.1176,64.6735,65.0597,251300.0
2007-08-10 13:20:00,101.08,102.1,101.01,101.53,62300.0,65.0468,65.7032,65.0017,65.3364,62300.0
2007-08-10 13:25:00,101.43,102.0,101.09,101.39,77400.0,65.272,65.6388,65.0532,65.2463,77400.0
2007-08-10 13:30:00,101.48,101.49,100.94,101.22,31500.0,65.3042,65.3106,64.9567,65.1369,31500.0
2007-08-10 13:35:00,101.15,101.5,100.93,101.19,39500.0,65.0918,65.3171,64.9503,65.1176,39500.0
2007-08-10 13:40:00,101.2,101.47,101.2,101.44,37700.0,65.124,65.2978,65.124,65.2784,37700.0
2007-08-10 13:45:00,101.44,101.77,101.31,101.42,78000.0,65.2784,65.4908,65.1948,65.2656,78000.0
2007-08-10 13:50:00,101.47,101.77,101.42,101.61,63200.0,65.2978,65.4908,65.2656,65.3878,63200.0
2007-08-10 13:55:00,101.68,101.79,101.6,101.7,16700.0,65.4329,65.5037,65.3814,65.4458,16700.0
2007-08-10 14:00:00,101.7,101.9,101.47,101.5,38100.0,65.4458,65.5745,65.2978,65.3171,38100.0
2007-08-10 14:05:00,101.49,101.84,101.47,101.69,32900.0,65.3106,65.5359,65.2978,65.4393,32900.0
2007-08-10 14:10:00,101.71,101.84,101.47,101.49,32900.0,65.4522,65.5359,65.2978,65.3106,32900.0
2007-08-10 14:15:00,101.5,101.68,101.16,101.16,87300.0,65.3171,65.4329,65.0983,65.0983,87300.0
2007-08-10 14:20:00,101.16,101.3,100.66,100.68,48200.0,65.0983,65.1884,64.7765,64.7894,48200.0
2007-08-10 14:25:00,100.68,100.9,100.09,100.49,105200.0,64.7894,64.9309,64.4097,64.6671,105200.0
2007-08-10 14:30:00,100.49,100.6,100.1,100.22,65800.0,64.6671,64.7379,64.4161,64.4934,65800.0
2007-08-10 14:35:00,100.21,100.24,99.64,99.93,133400.0,64.4869,64.5062,64.1201,64.3067,133400.0
2007-08-10 14:40:00,99.89,100.41,99.81,99.93,66100.0,64.281,64.6156,64.2295,64.3067,66100.0
2007-08-10 14:45:00,99.9,100.16,99.83,99.96,62100.0,64.2874,64.4547,64.2424,64.326,62100.0
2007-08-10 14:50:00,99.96,100.19,99.79,100.1,67700.0,64.326,64.4741,64.2166,64.4161,67700.0
2007-08-10 14:55:00,100.11,100.3,100.05,100.1,70600.0,64.4226,64.5448,64.384,64.4161,70600.0
2007-08-10 15:00:00,100.15,100.3,100.0,100.21,59400.0,64.4483,64.5448,64.3518,64.4869,59400.0
2007-08-10 15:05:00,100.24,101.16,100.2,101.16,104300.0,64.5062,65.0983,64.4805,65.0983,104300.0
2007-08-10 15:10:00,101.15,101.4,100.47,101.18,67000.0,65.0918,65.2527,64.6542,65.1111,67000.0
2007-08-10 15:15:00,101.23,101.34,100.36,100.56,40300.0,65.1433,65.2141,64.5834,64.7122,40300.0
2007-08-10 15:20:00,100.59,101.05,100.55,100.55,33100.0,64.7315,65.0275,64.7057,64.7057,33100.0
2007-08-10 15:25:00,100.55,101.14,100.55,100.92,47000.0,64.7057,65.0854,64.7057,64.9438,47000.0
2007-08-10 15:30:00,100.92,101.12,100.7,100.93,80700.0,64.9438,65.0725,64.8022,64.9503,80700.0
2007-08-10 15:35:00,100.87,101.37,100.72,100.76,123400.0,64.9116,65.2334,64.8151,64.8409,123400.0
2007-08-10 15:40:00,100.77,101.12,100.45,100.54,64900.0,64.8473,65.0725,64.6414,64.6993,64900.0
2007-08-10 15:45:00,100.52,100.55,100.24,100.34,91900.0,64.6864,64.7057,64.5062,64.5706,91900.0
2007-08-10 15:50:00,100.42,102.1,100.37,101.52,140500.0,64.6221,65.7032,64.5899,65.3299,140500.0
2007-08-10 15:55:00,101.52,101.62,100.33,100.48,138100.0,65.3299,65.3943,64.5641,64.6607,138100.0
2007-08-13 09:30:00,102.6,102.91,101.44,102.7,135900.0,66.0249,66.2244,65.2784,66.0893,135900.0
2007-08-13 09:35:00,102.7,102.87,101.22,101.35,80900.0,66.0893,66.1987,65.1369,65.2205,80900.0
2007-08-13 09:40:00,101.3,101.32,98.26,98.29,171700.0,65.1884,65.2012,63.2321,63.2514,171700.0
2007-08-13 09:45:00,98.24,99.33,97.67,98.79,290000.0,63.2192,63.9206,62.8524,63.5731,290000.0
2007-08-13 09:50:00,98.69,98.88,97.85,98.33,94200.0,63.5088,63.631,62.9682,63.2771,94200.0
2007-08-13 09:55:00,98.23,98.34,97.0,97.14,137500.0,63.2128,63.2835,62.4212,62.5113,137500.0
2007-08-13 10:00:00,97.17,98.16,96.96,97.59,197300.0,62.5306,63.1677,62.3955,62.8009,197300.0
2007-08-13 10:05:00,97.58,98.38,97.28,97.53,182600.0,62.7945,63.3093,62.6014,62.7623,182600.0
2007-08-13 10:10:00,97.51,99.06,97.32,98.42,154100.0,62.7494,63.7469,62.6272,63.335,154100.0
2007-08-13 10:15:00,98.44,98.98,98.31,98.36,93300.0,63.3479,63.6954,63.2642,63.2964,93300.0
2007-08-13 10:20:00,98.36,98.99,98.24,98.27,93100.0,63.2964,63.7018,63.2192,63.2385,93100.0
2007-08-13 10:25:00,98.27,98.51,97.8,98.42,51100.0,63.2385,63.3929,62.936,63.335,51100.0
2007-08-13 10:30:00,98.35,98.83,98.3,98.33,44400.0,63.29,63.5989,63.2578,63.2771,44400.0
2007-08-13 10:35:00,98.38,98.39,98.1,98.32,27900.0,63.3093,63.3157,63.1291,63.2707,27900.0
2007-08-13 10:40:00,98.3,98.9,98.3,98.67,34500.0,63.2578,63.6439,63.2578,63.4959,34500.0
2007-08-13 10:45:00,98.65,98.8,98.6,98.77,16400.0,63.483,63.5796,63.4509,63.5603,16400.0
2007-08-13 10:50:00,98.78,99.4,98.6,98.71,54600.0,63.5667,63.9657,63.4509,63.5216,54600.0
2007-08-13 10:55:00,98.72,98.72,97.89,98.2,88100.0,63.5281,63.5281,62.994,63.1935,88100.0
2007-08-13 11:00:00,98.26,98.27,97.6,97.88,64800.0,63.2321,63.2385,62.8073,62.9875,64800.0
2007-08-13 11:05:00,97.87,98.04,97.78,97.85,17200.0,62.9811,63.0905,62.9232,62.9682,17200.0
2007-08-13 11:10:00,97.85,98.11,97.78,97.92,62900.0,62.9682,63.1355,62.9232,63.0133,62900.0
2007-08-13 11:15:00,97.92,98.0,97.85,97.94,43600.0,63.0133,63.0647,62.9682,63.0261,43600.0
2007-08-13 11:20:00,97.98,98.29,97.88,98.17,53100.0,63.0519,63.2514,62.9875,63.1741,53100.0
2007-08-13 11:25:00,98.19,98.47,97.91,98.05,56000.0,63.187,63.3672,63.0068,63.0969,56000.0
2007-08-13 11:30:00,98.06,98.54,98.01,98.41,37500.0,63.1034,63.4122,63.0712,63.3286,37500.0
2007-08-13 11:35:00,98.41,98.51,98.31,98.41,32400.0,63.3286,63.3929,63.2642,63.3286,32400.0
2007-08-13 11:40:00,98.42,98.42,98.15,98.32,17500.0,63.335,63.335,63.1613,63.2707,17500.0
2007-08-13 11:45:00,98.34,98.58,98.24,98.51,23800.0,63.2835,63.438,63.2192,63.3929,23800.0
2007-08-13 11:50:00,98.54,98.54,98.23,98.23,18900.0,63.4122,63.4122,63.2128,63.2128,18900.0
2007-08-13 11:55:00,98.25,98.32,97.75,97.84,24200.0,63.2256,63.2707,62.9039,62.9618,24200.0
2007-08-13 12:00:00,97.75,98.03,97.42,97.85,35500.0,62.9039,63.0841,62.6915,62.9682,35500.0
2007-08-13 12:05:00,97.79,97.8,97.37,97.38,23600.0,62.9296,62.936,62.6593,62.6658,23600.0
2007-08-13 12:10:00,97.35,97.75,97.1,97.73,40100.0,62.6465,62.9039,62.4856,62.891,40100.0
2007-08-13 12:15:00,97.73,97.89,97.64,97.83,25900.0,62.891,62.994,62.8331,62.9553,25900.0
2007-08-13 12:20:00,97.83,97.84,97.54,97.79,23700.0,62.9553,62.9618,62.7687,62.9296,23700.0
2007-08-13 12:25:00,97.78,97.79,97.44,97.5,12300.0,62.9232,62.9296,62.7044,62.743,12300.0
2007-08-13 12:30:00,97.47,97.5,97.16,97.18,20700.0,62.7237,62.743,62.5242,62.5371,20700.0
2007-08-13 12:35:00,97.18,98.0,97.05,97.77,47700.0,62.5371,63.0647,62.4534,62.9167,47700.0
2007-08-13 12:40:00,97.79,98.03,97.43,97.54,20900.0,62.9296,63.0841,62.6979,62.7687,20900.0
2007-08-13 12:45:00,97.59,97.67,97.42,97.66,15800.0,62.8009,62.8524,62.6915,62.846,15800.0
2007-08-13 12:50:00,97.66,97.91,97.33,97.67,26000.0,62.846,63.0068,62.6336,62.8524,26000.0
2007-08-13 12:55:00,97.6,97.66,97.54,97.6,7200.0,62.8073,62.846,62.7687,62.8073,7200.0
2007-08-13 13:00:00,97.6,97.69,97.45,97.48,18400.0,62.8073,62.8653,62.7108,62.7301,18400.0
2007-08-13 13:05:00,97.48,97.61,97.45,97.45,12300.0,62.7301,62.8138,62.7108,62.7108,12300.0
2007-08-13 13:10:00,97.45,97.5,97.32,97.32,13500.0,62.7108,62.743,62.6272,62.6272,13500.0
2007-08-13 13:15:00,97.3,97.4,97.27,97.38,36200.0,62.6143,62.6786,62.595,62.6658,36200.0
2007-08-13 13:20:00,97.35,97.39,97.02,97.14,53900.0,62.6465,62.6722,62.4341,62.5113,53900.0
2007-08-13 13:25:00,97.15,97.19,96.61,96.9,73100.0,62.5178,62.5435,62.1703,62.3569,73100.0
2007-08-13 13:30:00,96.91,97.17,96.75,97.08,43300.0,62.3633,62.5306,62.2604,62.4727,43300.0
2007-08-13 13:35:00,97.06,97.14,96.92,96.98,30200.0,62.4598,62.5113,62.3697,62.4084,30200.0
2007-08-13 13:40:00,96.97,97.09,96.71,96.73,24400.0,62.4019,62.4791,62.2346,62.2475,24400.0
2007-08-13 13:45:00,96.71,97.03,96.71,96.84,23200.0,62.2346,62.4405,62.2346,62.3183,23200.0
2007-08-13 13:50:00,96.87,96.96,96.84,96.94,18700.0,62.3376,62.3955,62.3183,62.3826,18700.0
2007-08-13 13:55:00,96.94,97.2,96.93,97.03,25600.0,62.3826,62.5499,62.3762,62.4405,25600.0
2007-08-13 14:00:00,97.1,97.23,96.86,97.08,21000.0,62.4856,62.5692,62.3311,62.4727,21000.0
2007-08-13 14:05:00,97.11,97.23,96.87,96.91,153300.0,62.492,62.5692,62.3376,62.3633,153300.0
2007-08-13 14:10:00,96.94,97.0,96.7,96.75,58500.0,62.3826,62.4212,62.2282,62.2604,58500.0
2007-08-13 14:15:00,96.75,96.91,96.58,96.84,37400.0,62.2604,62.3633,62.151,62.3183,37400.0
2007-08-13 14:20:00,96.85,97.44,96.84,97.26,72900.0,62.3247,62.7044,62.3183,62.5885,72900.0
2007-08-13 14:25:00,97.26,97.29,97.05,97.07,22000.0,62.5885,62.6079,62.4534,62.4663,22000.0
2007-08-13 14:30:00,97.12,97.15,96.79,96.85,36000.0,62.4985,62.5178,62.2861,62.3247,36000.0
2007-08-13 14:35:00,96.85,97.21,96.85,97.19,20300.0,62.3247,62.5564,62.3247,62.5435,20300.0
2007-08-13 14:40:00,97.16,97.3,97.03,97.06,11000.0,62.5242,62.6143,62.4405,62.4598,11000.0
2007-08-13 14:45:00,97.06,97.15,97.0,97.04,14200.0,62.4598,62.5178,62.4212,62.447,14200.0
2007-08-13 14:50:00,97.05,97.45,97.03,97.45,20100.0,62.4534,62.7108,62.4405,62.7108,20100.0
2007-08-13 14:55:00,97.39,97.73,97.35,97.61,32200.0,62.6722,62.891,62.6465,62.8138,32200.0
2007-08-13 15:00:00,97.54,97.64,96.77,96.8,65000.0,62.7687,62.8331,62.2732,62.2925,65000.0
2007-08-13 15:05:00,96.87,97.25,96.87,97.06,20000.0,62.3376,62.5821,62.3376,62.4598,20000.0
2007-08-13 15:10:00,97.07,97.28,97.05,97.13,25900.0,62.4663,62.6014,62.4534,62.5049,25900.0
2007-08-13 15:15:00,97.15,97.37,97.01,97.19,34900.0,62.5178,62.6593,62.4277,62.5435,34900.0
2007-08-13 15:20:00,97.21,97.34,97.12,97.18,22200.0,62.5564,62.64,62.4985,62.5371,22200.0
2007-08-13 15:25:00,97.2,97.39,96.65,97.33,84400.0,62.5499,62.6722,62.196,62.6336,84400.0
2007-08-13 15:30:00,97.34,97.41,96.97,97.09,49400.0,62.64,62.6851,62.4019,62.4791,49400.0
2007-08-13 15:35:00,97.11,97.38,97.1,97.34,30600.0,62.492,62.6658,62.4856,62.64,30600.0
2007-08-13 15:40:00,97.34,97.42,97.15,97.2,49800.0,62.64,62.6915,62.5178,62.5499,49800.0
2007-08-13 15:45:00,97.25,97.25,97.05,97.12,44400.0,62.5821,62.5821,62.4534,62.4985,44400.0
2007-08-13 15:50:00,97.16,97.25,97.0,97.16,56800.0,62.5242,62.5821,62.4212,62.5242,56800.0
2007-08-13 15:55:00,97.16,97.16,96.63,96.76,84700.0,62.5242,62.5242,62.1831,62.2668,84700.0
2007-08-14 09:30:00,98.0,98.0,97.6,97.75,107900.0,63.0647,63.0647,62.8073,62.9039,107900.0
2007-08-14 09:35:00,97.67,97.67,96.62,96.84,87900.0,62.8524,62.8524,62.1767,62.3183,87900.0
2007-08-14 09:40:00,96.84,97.53,96.81,97.26,106100.0,62.3183,62.7623,62.299,62.5885,106100.0
2007-08-14 09:45:00,97.23,98.19,97.17,97.87,120500.0,62.5692,63.187,62.5306,62.9811,120500.0
2007-08-14 09:50:00,97.92,98.5,97.6,98.1,173300.0,63.0133,63.3865,62.8073,63.1291,173300.0
2007-08-14 09:55:00,98.1,98.5,98.1,98.31,75700.0,63.1291,63.3865,63.1291,63.2642,75700.0
2007-08-14 10:00:00,98.35,98.36,97.84,97.92,44300.0,63.29,63.2964,62.9618,63.0133,44300.0
2007-08-14 10:05:00,97.95,98.07,96.83,96.9,96800.0,63.0326,63.1098,62.3118,62.3569,96800.0
2007-08-14 10:10:00,97.0,97.4,96.81,96.91,55800.0,62.4212,62.6786,62.299,62.3633,55800.0
2007-08-14 10:15:00,96.81,97.32,96.81,97.3,57500.0,62.299,62.6272,62.299,62.6143,57500.0
2007-08-14 10:20:00,97.32,97.75,97.12,97.67,27400.0,62.6272,62.9039,62.4985,62.8524,27400.0
2007-08-14 10:25:00,97.76,97.8,97.3,97.64,46200.0,62.9103,62.936,62.6143,62.8331,46200.0
2007-08-14 10:30:00,97.67,98.17,97.39,98.1,51000.0,62.8524,63.1741,62.6722,63.1291,51000.0
2007-08-14 10:35:00,98.1,98.35,97.8,97.95,39100.0,63.1291,63.29,62.936,63.0326,39100.0
2007-08-14 10:40:00,97.92,97.96,97.49,97.52,25700.0,63.0133,63.039,62.7366,62.7559,25700.0
2007-08-14 10:45:00,97.54,97.75,97.5,97.75,21600.0,62.7687,62.9039,62.743,62.9039,21600.0
2007-08-14 10:50:00,97.78,97.8,97.06,97.14,46000.0,62.9232,62.936,62.4598,62.5113,46000.0
2007-08-14 10:55:00,97.2,97.33,96.38,97.33,103100.0,62.5499,62.6336,62.0222,62.6336,103100.0
2007-08-14 11:00:00,97.28,97.28,96.5,96.94,78500.0,62.6014,62.6014,62.0995,62.3826,78500.0
2007-08-14 11:05:00,96.94,96.99,96.48,96.6,38200.0,62.3826,62.4148,62.0866,62.1638,38200.0
2007-08-14 11:10:00,96.6,96.84,96.58,96.68,18900.0,62.1638,62.3183,62.151,62.2153,18900.0
2007-08-14 11:15:00,96.68,97.1,96.68,97.1,33500.0,62.2153,62.4856,62.2153,62.4856,33500.0
2007-08-14 11:20:00,97.1,97.7,97.04,97.48,44700.0,62.4856,62.8717,62.447,62.7301,44700.0
2007-08-14 11:25:00,97.55,97.98,97.09,97.56,62100.0,62.7752,63.0519,62.4791,62.7816,62100.0
2007-08-14 11:30:00,97.58,97.84,97.54,97.67,15000.0,62.7945,62.9618,62.7687,62.8524,15000.0
2007-08-14 11:35:00,97.67,97.92,97.61,97.77,21400.0,62.8524,63.0133,62.8138,62.9167,21400.0
2007-08-14 11:40:00,97.68,97.88,97.61,97.69,19300.0,62.8588,62.9875,62.8138,62.8653,19300.0
2007-08-14 11:45:00,97.69,97.89,97.29,97.67,27700.0,62.8653,62.994,62.6079,62.8524,27700.0
2007-08-14 11:50:00,97.65,97.89,97.63,97.76,16400.0,62.8395,62.994,62.8266,62.9103,16400.0
2007-08-14 11:55:00,97.84,98.16,97.5,97.98,39000.0,62.9618,63.1677,62.743,63.0519,39000.0
2007-08-14 12:00:00,98.01,98.01,97.26,97.39,26000.0,63.0712,63.0712,62.5885,62.6722,26000.0
2007-08-14 12:05:00,97.42,97.65,97.13,97.2,19900.0,62.6915,62.8395,62.5049,62.5499,19900.0
2007-08-14 12:10:00,97.22,97.37,97.05,97.33,18300.0,62.5628,62.6593,62.4534,62.6336,18300.0
2007-08-14 12:15:00,97.35,97.55,97.26,97.47,15000.0,62.6465,62.7752,62.5885,62.7237,15000.0
2007-08-14 12:20:00,97.43,97.43,97.27,97.27,28600.0,62.6979,62.6979,62.595,62.595,28600.0
2007-08-14 12:25:00,97.27,97.32,96.91,96.98,18300.0,62.595,62.6272,62.3633,62.4084,18300.0
2007-08-14 12:30:00,96.94,97.0,96.49,96.59,42700.0,62.3826,62.4212,62.093,62.1574,42700.0
2007-08-14 12:35:00,96.5,96.94,96.49,96.55,32800.0,62.0995,62.3826,62.093,62.1316,32800.0
2007-08-14 12:40:00,96.53,96.79,96.47,96.74,21200.0,62.1188,62.2861,62.0802,62.2539,21200.0
2007-08-14 12:45:00,96.82,96.94,96.71,96.76,12500.0,62.3054,62.3826,62.2346,62.2668,12500.0
2007-08-14 12:50:00,96.78,96.81,96.56,96.63,16200.0,62.2797,62.299,62.1381,62.1831,16200.0
2007-08-14 12:55:00,96.58,96.93,96.56,96.9,13700.0,62.151,62.3762,62.1381,62.3569,13700.0
2007-08-14 13:00:00,96.84,96.95,96.75,96.91,8900.0,62.3183,62.3891,62.2604,62.3633,8900.0
2007-08-14 13:05:00,96.81,96.81,96.66,96.8,21100.0,62.299,62.299,62.2024,62.2925,21100.0
2007-08-14 13:10:00,96.76,96.76,96.48,96.5,12400.0,62.2668,62.2668,62.0866,62.0995,12400.0
2007-08-14 13:15:00,96.47,96.73,96.23,96.72,41700.0,62.0802,62.2475,61.9257,62.241,41700.0
2007-08-14 13:20:00,96.72,96.81,96.47,96.63,43000.0,62.241,62.299,62.0802,62.1831,43000.0
2007-08-14 13:25:00,96.62,96.64,96.11,96.24,36100.0,62.1767,62.1896,61.8485,61.9322,36100.0
2007-08-14 13:30:00,96.26,96.69,96.18,96.6,16600.0,61.945,62.2217,61.8935,62.1638,16600.0
2007-08-14 13:35:00,96.6,97.09,96.6,97.0,42600.0,62.1638,62.4791,62.1638,62.4212,42600.0
2007-08-14 13:40:00,96.98,97.13,96.88,96.98,27900.0,62.4084,62.5049,62.344,62.4084,27900.0
2007-08-14 13:45:00,97.03,97.07,96.7,96.96,19100.0,62.4405,62.4663,62.2282,62.3955,19100.0
2007-08-14 13:50:00,96.96,97.0,96.47,96.47,21800.0,62.3955,62.4212,62.0802,62.0802,21800.0
2007-08-14 13:55:00,96.54,96.54,96.1,96.2,20400.0,62.1252,62.1252,61.8421,61.9064,20400.0
2007-08-14 14:00:00,96.19,96.66,96.02,96.32,51700.0,61.9,62.2024,61.7906,61.9836,51700.0
2007-08-14 14:05:00,96.3,96.3,95.76,95.99,45400.0,61.9708,61.9708,61.6233,61.7713,45400.0
2007-08-14 14:10:00,95.97,96.09,95.61,95.76,25900.0,61.7584,61.8356,61.5267,61.6233,25900.0
2007-08-14 14:15:00,95.82,95.84,95.51,95.58,33900.0,61.6619,61.6747,61.4624,61.5074,33900.0
2007-08-14 14:20:00,95.63,96.26,95.59,95.97,21100.0,61.5396,61.945,61.5139,61.7584,21100.0
2007-08-14 14:25:00,95.99,96.0,95.81,95.85,6700.0,61.7713,61.7777,61.6554,61.6812,6700.0
2007-08-14 14:30:00,95.86,95.92,95.44,95.6,63000.0,61.6876,61.7262,61.4173,61.5203,63000.0
2007-08-14 14:35:00,95.6,95.86,95.46,95.62,38600.0,61.5203,61.6876,61.4302,61.5332,38600.0
2007-08-14 14:40:00,95.62,95.62,95.07,95.14,67300.0,61.5332,61.5332,61.1792,61.2243,67300.0
2007-08-14 14:45:00,95.09,95.25,94.8,95.11,118900.0,61.1921,61.2951,61.0055,61.205,118900.0
2007-08-14 14:50:00,95.11,95.47,94.98,95.16,51300.0,61.205,61.4366,61.1213,61.2372,51300.0
2007-08-14 14:55:00,95.15,95.24,95.08,95.19,27800.0,61.2307,61.2886,61.1857,61.2565,27800.0
2007-08-14 15:00:00,95.2,95.6,95.19,95.5,59900.0,61.2629,61.5203,61.2565,61.456,59900.0
2007-08-14 15:05:00,95.5,95.6,95.2,95.3,24400.0,61.456,61.5203,61.2629,61.3272,24400.0
2007-08-14 15:10:00,95.27,95.4,95.09,95.15,26500.0,61.3079,61.3916,61.1921,61.2307,26500.0
2007-08-14 15:15:00,95.15,95.73,94.98,95.59,41800.0,61.2307,61.604,61.1213,61.5139,41800.0
2007-08-14 15:20:00,95.6,96.3,95.42,96.09,59900.0,61.5203,61.9708,61.4045,61.8356,59900.0
2007-08-14 15:25:00,96.08,96.15,95.53,95.77,40600.0,61.8292,61.8742,61.4753,61.6297,40600.0
2007-08-14 15:30:00,95.77,95.77,95.17,95.25,27700.0,61.6297,61.6297,61.2436,61.2951,27700.0
2007-08-14 15:35:00,95.25,95.62,95.23,95.59,26400.0,61.2951,61.5332,61.2822,61.5139,26400.0
2007-08-14 15:40:00,95.59,95.59,95.04,95.35,43800.0,61.5139,61.5139,61.1599,61.3594,43800.0
2007-08-14 15:45:00,95.35,95.48,95.15,95.24,34100.0,61.3594,61.4431,61.2307,61.2886,34100.0
2007-08-14 15:50:00,95.19,95.2,94.75,95.03,82100.0,61.2565,61.2629,60.9733,61.1535,82100.0
2007-08-14 15:55:00,95.01,95.09,94.75,94.87,88900.0,61.1406,61.1921,60.9733,61.0505,88900.0
2007-08-15 09:30:00,94.39,96.99,94.0,94.95,52500.0,60.7416,62.4148,60.4907,61.102,52500.0
2007-08-15 09:35:00,94.94,95.02,93.58,93.6,79500.0,61.0956,61.1471,60.2204,60.2333,79500.0
2007-08-15 09:40:00,93.58,93.93,92.56,93.79,121500.0,60.2204,60.4456,59.564,60.3555,121500.0
2007-08-15 09:45:00,93.69,95.28,93.65,94.71,146100.0,60.2912,61.3144,60.2654,60.9476,146100.0
2007-08-15 09:50:00,94.81,95.98,94.8,95.23,119300.0,61.0119,61.7648,61.0055,61.2822,119300.0
2007-08-15 09:55:00,95.18,95.95,94.15,94.3,95000.0,61.25,61.7455,60.5872,60.6837,95000.0
2007-08-15 10:00:00,94.3,94.88,94.01,94.76,50000.0,60.6837,61.057,60.4971,60.9797,50000.0
2007-08-15 10:05:00,94.68,94.93,94.26,94.67,39500.0,60.9283,61.0891,60.658,60.9218,39500.0
2007-08-15 10:10:00,94.55,95.06,94.52,94.86,26900.0,60.8446,61.1728,60.8253,61.0441,26900.0
2007-08-15 10:15:00,94.94,95.12,94.6,94.85,21400.0,61.0956,61.2114,60.8768,61.0377,21400.0
2007-08-15 10:20:00,94.82,95.0,94.5,94.79,38000.0,61.0184,61.1342,60.8124,60.9991,38000.0
2007-08-15 10:25:00,94.8,95.32,94.8,95.18,31200.0,61.0055,61.3401,61.0055,61.25,31200.0
2007-08-15 10:30:00,95.15,95.15,94.73,94.87,25600.0,61.2307,61.2307,60.9604,61.0505,25600.0
2007-08-15 10:35:00,94.93,94.93,93.78,93.83,41800.0,61.0891,61.0891,60.3491,60.3813,41800.0
2007-08-15 10:40:00,93.72,93.97,93.29,93.54,24900.0,60.3105,60.4714,60.0338,60.1947,24900.0
2007-08-15 10:45:00,93.55,93.88,93.35,93.88,28300.0,60.2011,60.4135,60.0724,60.4135,28300.0
2007-08-15 10:50:00,93.79,94.31,93.79,94.11,27500.0,60.3555,60.6902,60.3555,60.5615,27500.0
2007-08-15 10:55:00,94.0,94.2,93.54,94.1,15500.0,60.4907,60.6194,60.1947,60.555,15500.0
2007-08-15 11:00:00,94.03,94.36,93.38,93.54,32600.0,60.51,60.7223,60.0917,60.1947,32600.0
2007-08-15 11:05:00,93.63,94.09,93.63,93.79,28000.0,60.2526,60.5486,60.2526,60.3555,28000.0
2007-08-15 11:10:00,93.82,94.31,93.72,94.23,14000.0,60.3748,60.6902,60.3105,60.6387,14000.0
2007-08-15 11:15:00,94.28,94.36,94.02,94.13,18100.0,60.6709,60.7223,60.5035,60.5743,18100.0
2007-08-15 11:20:00,94.19,94.76,94.08,94.76,18000.0,60.6129,60.9797,60.5422,60.9797,18000.0
2007-08-15 11:25:00,94.79,94.86,94.51,94.79,21500.0,60.9991,61.0441,60.8189,60.9991,21500.0
2007-08-15 11:30:00,94.77,94.85,94.34,94.5,23600.0,60.9862,61.0377,60.7095,60.8124,23600.0
2007-08-15 11:35:00,94.41,94.48,94.01,94.37,22700.0,60.7545,60.7996,60.4971,60.7288,22700.0
2007-08-15 11:40:00,94.35,94.41,93.85,94.3,10200.0,60.7159,60.7545,60.3941,60.6837,10200.0
2007-08-15 11:45:00,94.25,94.31,93.81,93.81,11300.0,60.6516,60.6902,60.3684,60.3684,11300.0
2007-08-15 11:50:00,93.81,93.9,93.46,93.59,29700.0,60.3684,60.4263,60.1432,60.2268,29700.0
2007-08-15 11:55:00,93.6,93.63,93.23,93.37,29500.0,60.2333,60.2526,59.9952,60.0853,29500.0
2007-08-15 12:00:00,93.38,93.65,93.25,93.51,38400.0,60.0917,60.2654,60.008,60.1754,38400.0
2007-08-15 12:05:00,93.6,93.69,93.36,93.58,15900.0,60.2333,60.2912,60.0788,60.2204,15900.0
2007-08-15 12:10:00,93.58,93.84,93.46,93.79,24700.0,60.2204,60.3877,60.1432,60.3555,24700.0
2007-08-15 12:15:00,93.79,93.95,93.42,93.42,17200.0,60.3555,60.4585,60.1174,60.1174,17200.0
2007-08-15 12:20:00,93.43,93.51,93.16,93.38,17500.0,60.1239,60.1754,59.9501,60.0917,17500.0
2007-08-15 12:25:00,93.45,93.59,92.91,93.1,44400.0,60.1367,60.2268,59.7892,59.9115,44400.0
2007-08-15 12:30:00,93.1,93.25,93.01,93.25,13000.0,59.9115,60.008,59.8536,60.008,13000.0
2007-08-15 12:35:00,93.27,93.39,93.01,93.39,68700.0,60.0209,60.0981,59.8536,60.0981,68700.0
2007-08-15 12:40:00,93.39,93.84,93.39,93.72,27200.0,60.0981,60.3877,60.0981,60.3105,27200.0
2007-08-15 12:45:00,93.77,94.0,93.68,93.86,24500.0,60.3427,60.4907,60.2848,60.4006,24500.0
2007-08-15 12:50:00,93.86,94.26,93.66,93.9,40400.0,60.4006,60.658,60.2719,60.4263,40400.0
2007-08-15 12:55:00,93.97,94.08,93.67,94.08,13500.0,60.4714,60.5422,60.2783,60.5422,13500.0
2007-08-15 13:00:00,93.98,93.99,93.61,93.84,14600.0,60.4778,60.4842,60.2397,60.3877,14600.0
2007-08-15 13:05:00,93.8,94.22,93.71,93.94,51400.0,60.362,60.6323,60.3041,60.4521,51400.0
2007-08-15 13:10:00,93.94,94.22,93.83,94.15,25700.0,60.4521,60.6323,60.3813,60.5872,25700.0
2007-08-15 13:15:00,94.11,94.31,94.0,94.18,14500.0,60.5615,60.6902,60.4907,60.6065,14500.0
2007-08-15 13:20:00,94.2,94.39,94.15,94.33,11700.0,60.6194,60.7416,60.5872,60.703,11700.0
2007-08-15 13:25:00,94.4,94.95,94.4,94.89,27700.0,60.7481,61.102,60.7481,61.0634,27700.0
2007-08-15 13:30:00,94.82,95.26,94.82,95.19,39900.0,61.0184,61.3015,61.0184,61.2565,39900.0
2007-08-15 13:35:00,95.18,95.72,95.09,95.63,48800.0,61.25,61.5975,61.1921,61.5396,48800.0
2007-08-15 13:40:00,95.55,95.87,95.5,95.64,46800.0,61.4881,61.6941,61.456,61.546,46800.0
2007-08-15 13:45:00,95.68,95.75,95.13,95.32,41300.0,61.5718,61.6168,61.2179,61.3401,41300.0
2007-08-15 13:50:00,95.36,95.55,95.1,95.45,30300.0,61.3659,61.4881,61.1985,61.4238,30300.0
2007-08-15 13:55:00,95.46,95.52,94.81,94.93,38400.0,61.4302,61.4688,61.0119,61.0891,38400.0
2007-08-15 14:00:00,95.01,95.1,94.85,95.0,6800.0,61.1406,61.1985,61.0377,61.1342,6800.0
2007-08-15 14:05:00,94.95,94.96,94.42,94.66,22800.0,61.102,61.1085,60.761,60.9154,22800.0
2007-08-15 14:10:00,94.67,94.8,94.38,94.43,23600.0,60.9218,61.0055,60.7352,60.7674,23600.0
2007-08-15 14:15:00,94.42,94.6,94.11,94.6,42700.0,60.761,60.8768,60.5615,60.8768,42700.0
2007-08-15 14:20:00,94.6,94.71,94.4,94.4,22100.0,60.8768,60.9476,60.7481,60.7481,22100.0
2007-08-15 14:25:00,94.46,94.68,94.2,94.3,28600.0,60.7867,60.9283,60.6194,60.6837,28600.0
2007-08-15 14:30:00,94.37,94.56,94.25,94.41,15000.0,60.7288,60.851,60.6516,60.7545,15000.0
2007-08-15 14:35:00,94.44,94.44,93.61,93.8,44400.0,60.7738,60.7738,60.2397,60.362,44400.0
2007-08-15 14:40:00,93.8,94.03,93.8,94.03,19100.0,60.362,60.51,60.362,60.51,19100.0
2007-08-15 14:45:00,94.03,94.13,93.63,93.63,17700.0,60.51,60.5743,60.2526,60.2526,17700.0
2007-08-15 14:50:00,93.63,93.8,93.39,93.5,28900.0,60.2526,60.362,60.0981,60.1689,28900.0
2007-08-15 14:55:00,93.57,93.93,93.23,93.37,25200.0,60.214,60.4456,59.9952,60.0853,25200.0
2007-08-15 15:00:00,93.44,93.73,93.28,93.45,28400.0,60.1303,60.3169,60.0273,60.1367,28400.0
2007-08-15 15:05:00,93.39,93.56,93.1,93.2,23200.0,60.0981,60.2075,59.9115,59.9759,23200.0
2007-08-15 15:10:00,93.2,93.37,92.6,92.79,66600.0,59.9759,60.0853,59.5898,59.712,66600.0
2007-08-15 15:15:00,92.77,93.46,92.73,93.44,45300.0,59.6991,60.1432,59.6734,60.1303,45300.0
2007-08-15 15:20:00,93.46,93.46,93.06,93.14,36600.0,60.1432,60.1432,59.8858,59.9373,36600.0
2007-08-15 15:25:00,93.14,93.18,92.75,92.75,106000.0,59.9373,59.963,59.6863,59.6863,106000.0
2007-08-15 15:30:00,92.7,93.14,92.05,92.05,101100.0,59.6541,59.9373,59.2358,59.2358,101100.0
2007-08-15 15:35:00,92.09,92.3,92.05,92.3,63800.0,59.2616,59.3967,59.2358,59.3967,63800.0
2007-08-15 15:40:00,92.26,92.47,92.09,92.44,38300.0,59.371,59.5061,59.2616,59.4868,38300.0
2007-08-15 15:45:00,92.39,93.01,92.39,92.7,92900.0,59.4546,59.8536,59.4546,59.6541,92900.0
2007-08-15 15:50:00,92.75,92.91,92.13,92.33,49600.0,59.6863,59.7892,59.2873,59.416,49600.0
2007-08-15 15:55:00,92.27,92.65,92.27,92.5,55600.0,59.3774,59.6219,59.3774,59.5254,55600.0
2007-08-16 09:30:00,92.0,92.0,91.57,91.57,4800.0,59.2036,59.2036,58.9269,58.9269,4800.0
2007-08-16 09:35:00,91.81,92.0,90.75,90.85,145500.0,59.0814,59.2036,58.3992,58.4636,145500.0
2007-08-16 09:40:00,90.85,91.45,90.57,91.29,90400.0,58.4636,58.8497,58.2834,58.7467,90400.0
2007-08-16 09:45:00,91.34,91.35,90.3,90.38,114400.0,58.7789,58.7854,58.1097,58.1611,114400.0
2007-08-16 09:50:00,90.38,90.88,90.25,90.75,75900.0,58.1611,58.4829,58.0775,58.3992,75900.0
2007-08-16 09:55:00,90.74,90.8,90.0,90.15,95500.0,58.3928,58.4314,57.9166,58.0131,95500.0
2007-08-16 10:00:00,90.15,90.45,90.0,90.32,79600.0,58.0131,58.2062,57.9166,58.1225,79600.0
2007-08-16 10:05:00,90.32,90.8,90.31,90.77,62300.0,58.1225,58.4314,58.1161,58.4121,62300.0
2007-08-16 10:10:00,90.77,91.0,90.67,90.71,40200.0,58.4121,58.5601,58.3478,58.3735,40200.0
2007-08-16 10:15:00,90.7,90.9,90.51,90.84,38400.0,58.3671,58.4958,58.2448,58.4572,38400.0
2007-08-16 10:20:00,90.9,90.9,90.3,90.55,53600.0,58.4958,58.4958,58.1097,58.2705,53600.0
2007-08-16 10:25:00,90.57,90.67,90.25,90.3,38200.0,58.2834,58.3478,58.0775,58.1097,38200.0
2007-08-16 10:30:00,90.31,90.79,90.29,90.62,38900.0,58.1161,58.425,58.1032,58.3156,38900.0
2007-08-16 10:35:00,90.63,91.18,90.59,90.92,72200.0,58.322,58.676,58.2963,58.5086,72200.0
2007-08-16 10:40:00,90.87,91.21,90.66,91.1,54800.0,58.4765,58.6953,58.3413,58.6245,54800.0
2007-08-16 10:45:00,91.11,91.36,90.47,90.65,48100.0,58.6309,58.7918,58.2191,58.3349,48100.0
2007-08-16 10:50:00,90.65,91.02,90.61,90.8,19700.0,58.3349,58.573,58.3092,58.4314,19700.0
2007-08-16 10:55:00,90.87,91.18,90.75,90.75,41600.0,58.4765,58.676,58.3992,58.3992,41600.0
2007-08-16 11:00:00,90.74,90.89,90.4,90.52,40800.0,58.3928,58.4893,58.174,58.2512,40800.0
2007-08-16 11:05:00,90.49,90.97,90.49,90.97,20300.0,58.2319,58.5408,58.2319,58.5408,20300.0
2007-08-16 11:10:00,90.96,91.75,90.92,91.46,47000.0,58.5344,59.0428,58.5086,58.8561,47000.0
2007-08-16 11:15:00,91.49,91.52,91.02,91.12,38100.0,58.8754,58.8948,58.573,58.6373,38100.0
2007-08-16 11:20:00,91.12,91.13,90.5,90.54,46200.0,58.6373,58.6438,58.2384,58.2641,46200.0
2007-08-16 11:25:00,90.52,91.25,90.4,91.21,40000.0,58.2512,58.721,58.174,58.6953,40000.0
2007-08-16 11:30:00,91.21,91.26,90.47,90.54,47200.0,58.6953,58.7274,58.2191,58.2641,47200.0
2007-08-16 11:35:00,90.54,90.6,89.61,89.7,103200.0,58.2641,58.3027,57.6656,57.7235,103200.0
2007-08-16 11:40:00,89.64,89.75,89.23,89.61,53500.0,57.6849,57.7557,57.4211,57.6656,53500.0
2007-08-16 11:45:00,89.6,89.83,89.18,89.25,34900.0,57.6592,57.8072,57.3889,57.434,34900.0
2007-08-16 11:50:00,89.28,89.36,88.6,88.76,72700.0,57.4533,57.5048,57.0157,57.1186,72700.0
2007-08-16 11:55:00,88.83,89.12,88.4,88.49,66000.0,57.1637,57.3503,56.887,56.9449,66000.0
2007-08-16 12:00:00,88.48,88.54,87.85,87.91,97600.0,56.9385,56.9771,56.533,56.5717,97600.0
2007-08-16 12:05:00,87.88,88.13,87.4,87.7,94600.0,56.5523,56.7132,56.2435,56.4365,94600.0
2007-08-16 12:10:00,87.61,88.39,87.61,88.14,69300.0,56.3786,56.8805,56.3786,56.7197,69300.0
2007-08-16 12:15:00,88.16,88.34,87.83,88.34,47000.0,56.7325,56.8484,56.5202,56.8484,47000.0
2007-08-16 12:20:00,88.35,88.89,87.92,88.66,61800.0,56.8548,57.2023,56.5781,57.0543,61800.0
2007-08-16 12:25:00,88.66,89.2,88.4,88.71,73300.0,57.0543,57.4018,56.887,57.0865,73300.0
2007-08-16 12:30:00,88.6,89.22,88.59,88.94,67100.0,57.0157,57.4147,57.0092,57.2345,67100.0
2007-08-16 12:35:00,88.95,89.0,88.41,88.41,37100.0,57.2409,57.2731,56.8934,56.8934,37100.0
2007-08-16 12:40:00,88.45,88.45,87.65,88.01,40000.0,56.9192,56.9192,56.4043,56.636,40000.0
2007-08-16 12:45:00,87.98,88.01,87.56,87.91,58300.0,56.6167,56.636,56.3464,56.5717,58300.0
2007-08-16 12:50:00,87.98,88.15,87.82,88.02,51000.0,56.6167,56.7261,56.5137,56.6424,51000.0
2007-08-16 12:55:00,87.99,88.04,87.06,87.28,54400.0,56.6231,56.6553,56.0247,56.1662,54400.0
2007-08-16 13:00:00,87.39,88.03,87.39,87.67,46900.0,56.237,56.6489,56.237,56.4172,46900.0
2007-08-16 13:05:00,87.74,87.95,87.11,87.6,61700.0,56.4623,56.5974,56.0568,56.3722,61700.0
2007-08-16 13:10:00,87.56,88.46,87.16,88.25,54100.0,56.3464,56.9256,56.089,56.7904,54100.0
2007-08-16 13:15:00,88.25,89.38,88.25,89.3,48800.0,56.7904,57.5176,56.7904,57.4661,48800.0
2007-08-16 13:20:00,89.39,89.42,88.53,88.6,56500.0,57.5241,57.5434,56.9706,57.0157,56500.0
2007-08-16 13:25:00,88.55,88.91,88.53,88.7,22800.0,56.9835,57.2152,56.9706,57.08,22800.0
2007-08-16 13:30:00,88.71,89.21,88.52,88.64,30600.0,57.0865,57.4082,56.9642,57.0414,30600.0
2007-08-16 13:35:00,88.67,89.3,88.61,89.2,78500.0,57.0607,57.4661,57.0221,57.4018,78500.0
2007-08-16 13:40:00,89.27,89.92,89.27,89.64,46700.0,57.4468,57.8651,57.4468,57.6849,46700.0
2007-08-16 13:45:00,89.6,89.6,88.96,89.54,44800.0,57.6592,57.6592,57.2473,57.6206,44800.0
2007-08-16 13:50:00,89.5,89.91,89.24,89.85,59000.0,57.5948,57.8587,57.4275,57.8201,59000.0
2007-08-16 13:55:00,89.85,90.9,89.78,90.16,74300.0,57.8201,58.4958,57.775,58.0196,74300.0
2007-08-16 14:00:00,90.13,90.61,89.87,90.61,29900.0,58.0003,58.3092,57.8329,58.3092,29900.0
2007-08-16 14:05:00,90.66,90.69,90.15,90.43,36400.0,58.3413,58.3606,58.0131,58.1933,36400.0
2007-08-16 14:10:00,90.53,90.53,90.12,90.15,32100.0,58.2577,58.2577,57.9938,58.0131,32100.0
2007-08-16 14:15:00,90.15,90.44,89.77,90.25,79900.0,58.0131,58.1998,57.7686,58.0775,79900.0
2007-08-16 14:20:00,90.27,90.61,89.98,90.47,54600.0,58.0904,58.3092,57.9037,58.2191,54600.0
2007-08-16 14:25:00,90.44,90.44,89.99,90.07,68000.0,58.1998,58.1998,57.9102,57.9617,68000.0
2007-08-16 14:30:00,90.05,90.25,89.62,89.92,51500.0,57.9488,58.0775,57.6721,57.8651,51500.0
2007-08-16 14:35:00,89.92,90.02,89.65,89.97,20400.0,57.8651,57.9295,57.6914,57.8973,20400.0
2007-08-16 14:40:00,89.99,90.1,89.63,89.79,25300.0,57.9102,57.981,57.6785,57.7815,25300.0
2007-08-16 14:45:00,89.77,90.21,89.71,89.8,41100.0,57.7686,58.0517,57.73,57.7879,41100.0
2007-08-16 14:50:00,89.81,90.0,89.78,89.83,45100.0,57.7943,57.9166,57.775,57.8072,45100.0
2007-08-16 14:55:00,89.84,90.05,89.28,89.52,42500.0,57.8136,57.9488,57.4533,57.6077,42500.0
2007-08-16 15:00:00,89.53,89.7,88.94,88.95,49900.0,57.6142,57.7235,57.2345,57.2409,49900.0
2007-08-16 15:05:00,88.89,89.15,88.52,88.64,44300.0,57.2023,57.3696,56.9642,57.0414,44300.0
2007-08-16 15:10:00,88.64,89.24,88.45,88.98,69100.0,57.0414,57.4275,56.9192,57.2602,69100.0
2007-08-16 15:15:00,89.07,89.57,88.99,89.57,33400.0,57.3181,57.6399,57.2667,57.6399,33400.0
2007-08-16 15:20:00,89.64,89.74,89.38,89.6,62200.0,57.6849,57.7493,57.5176,57.6592,62200.0
2007-08-16 15:25:00,89.6,90.51,89.53,90.3,67100.0,57.6592,58.2448,57.6142,58.1097,67100.0
2007-08-16 15:30:00,90.28,90.35,90.13,90.24,79900.0,58.0968,58.1418,58.0003,58.071,79900.0
2007-08-16 15:35:00,90.25,91.02,90.24,91.0,69200.0,58.0775,58.573,58.071,58.5601,69200.0
2007-08-16 15:40:00,90.94,92.0,90.91,91.83,71900.0,58.5215,59.2036,58.5022,59.0942,71900.0
2007-08-16 15:45:00,91.9,92.46,91.69,92.29,97300.0,59.1393,59.4997,59.0042,59.3903,97300.0
2007-08-16 15:50:00,92.34,92.4,91.71,92.07,67800.0,59.4224,59.461,59.017,59.2487,67800.0
2007-08-16 15:55:00,92.07,92.29,91.82,92.18,72200.0,59.2487,59.3903,59.0878,59.3195,72200.0
2007-08-17 09:30:00,94.01,94.77,94.01,94.28,3300.0,60.4971,60.9862,60.4971,60.6709,3300.0
2007-08-17 09:35:00,94.5,96.24,94.21,96.11,199900.0,60.8124,61.9322,60.6258,61.8485,199900.0
2007-08-17 09:40:00,96.12,96.16,95.3,95.43,138100.0,61.8549,61.8807,61.3272,61.4109,138100.0
2007-08-17 09:45:00,95.46,95.53,94.84,95.1,91200.0,61.4302,61.4753,61.0312,61.1985,91200.0
2007-08-17 09:50:00,95.17,95.37,93.77,94.06,115400.0,61.2436,61.3723,60.3427,60.5293,115400.0
2007-08-17 09:55:00,94.05,94.12,93.76,93.76,61400.0,60.5229,60.5679,60.3362,60.3362,61400.0
2007-08-17 10:00:00,93.87,93.88,93.52,93.73,50000.0,60.407,60.4135,60.1818,60.3169,50000.0
2007-08-17 10:05:00,93.8,94.89,93.74,94.89,64800.0,60.362,61.0634,60.3234,61.0634,64800.0
2007-08-17 10:10:00,94.9,94.92,94.54,94.59,33400.0,61.0698,61.0827,60.8382,60.8704,33400.0
2007-08-17 10:15:00,94.59,94.72,93.65,93.9,59500.0,60.8704,60.954,60.2654,60.4263,59500.0
2007-08-17 10:20:00,93.78,94.09,93.64,93.92,60400.0,60.3491,60.5486,60.259,60.4392,60400.0
2007-08-17 10:25:00,93.9,93.99,93.07,93.29,40400.0,60.4263,60.4842,59.8922,60.0338,40400.0
2007-08-17 10:30:00,93.2,94.16,93.18,93.56,43100.0,59.9759,60.5936,59.963,60.2075,43100.0
2007-08-17 10:35:00,93.59,94.0,93.45,93.6,33400.0,60.2268,60.4907,60.1367,60.2333,33400.0
2007-08-17 10:40:00,93.65,93.7,93.15,93.48,45600.0,60.2654,60.2976,59.9437,60.156,45600.0
2007-08-17 10:45:00,93.51,93.97,93.31,93.43,38300.0,60.1754,60.4714,60.0466,60.1239,38300.0
2007-08-17 10:50:00,93.53,94.2,93.18,93.78,71400.0,60.1882,60.6194,59.963,60.3491,71400.0
2007-08-17 10:55:00,93.78,94.28,93.77,94.0,35400.0,60.3491,60.6709,60.3427,60.4907,35400.0
2007-08-17 11:00:00,94.0,94.89,94.0,94.56,28600.0,60.4907,61.0634,60.4907,60.851,28600.0
2007-08-17 11:05:00,94.56,94.56,94.0,94.11,29000.0,60.851,60.851,60.4907,60.5615,29000.0
2007-08-17 11:10:00,94.11,94.91,93.74,94.75,74800.0,60.5615,61.0763,60.3234,60.9733,74800.0
2007-08-17 11:15:00,94.69,95.55,94.66,95.48,89700.0,60.9347,61.4881,60.9154,61.4431,89700.0
2007-08-17 11:20:00,95.46,96.19,95.28,95.28,107100.0,61.4302,61.9,61.3144,61.3144,107100.0
2007-08-17 11:25:00,95.36,95.59,94.88,95.01,40000.0,61.3659,61.5139,61.057,61.1406,40000.0
2007-08-17 11:30:00,95.05,95.07,94.35,94.86,30700.0,61.1664,61.1792,60.7159,61.0441,30700.0
2007-08-17 11:35:00,94.86,95.24,94.86,95.16,39700.0,61.0441,61.2886,61.0441,61.2372,39700.0
2007-08-17 11:40:00,95.16,95.39,95.08,95.37,32600.0,61.2372,61.3852,61.1857,61.3723,32600.0
2007-08-17 11:45:00,95.38,95.53,95.15,95.23,27100.0,61.3787,61.4753,61.2307,61.2822,27100.0
2007-08-17 11:50:00,95.17,95.27,94.63,94.84,31000.0,61.2436,61.3079,60.8961,61.0312,31000.0
2007-08-17 11:55:00,94.88,95.02,94.02,94.25,31700.0,61.057,61.1471,60.5035,60.6516,31700.0
2007-08-17 12:00:00,94.16,94.52,94.12,94.46,21500.0,60.5936,60.8253,60.5679,60.7867,21500.0
2007-08-17 12:05:00,94.41,94.72,94.22,94.52,19300.0,60.7545,60.954,60.6323,60.8253,19300.0
2007-08-17 12:10:00,94.49,94.58,94.25,94.46,11300.0,60.806,60.8639,60.6516,60.7867,11300.0
2007-08-17 12:15:00,94.48,94.99,94.12,94.36,19900.0,60.7996,61.1278,60.5679,60.7223,19900.0
2007-08-17 12:20:00,94.35,94.79,94.35,94.65,19600.0,60.7159,60.9991,60.7159,60.909,19600.0
2007-08-17 12:25:00,94.58,94.79,94.55,94.79,12800.0,60.8639,60.9991,60.8446,60.9991,12800.0
2007-08-17 12:30:00,94.79,95.35,94.79,95.34,30500.0,60.9991,61.3594,60.9991,61.353,30500.0
2007-08-17 12:35:00,95.32,95.47,95.19,95.3,25900.0,61.3401,61.4366,61.2565,61.3272,25900.0
2007-08-17 12:40:00,95.2,95.45,95.08,95.4,20500.0,61.2629,61.4238,61.1857,61.3916,20500.0
2007-08-17 12:45:00,95.39,95.69,95.09,95.46,47000.0,61.3852,61.5782,61.1921,61.4302,47000.0
2007-08-17 12:50:00,95.46,95.53,95.32,95.4,27900.0,61.4302,61.4753,61.3401,61.3916,27900.0
2007-08-17 12:55:00,95.43,95.5,95.11,95.5,32900.0,61.4109,61.456,61.205,61.456,32900.0
2007-08-17 13:00:00,95.41,95.57,95.08,95.53,37200.0,61.398,61.501,61.1857,61.4753,37200.0
2007-08-17 13:05:00,95.53,95.62,95.13,95.22,32700.0,61.4753,61.5332,61.2179,61.2758,32700.0
2007-08-17 13:10:00,95.23,95.61,95.11,95.33,40200.0,61.2822,61.5267,61.205,61.3466,40200.0
2007-08-17 13:15:00,95.31,95.59,95.26,95.28,22100.0,61.3337,61.5139,61.3015,61.3144,22100.0
2007-08-17 13:20:00,95.27,95.43,95.0,95.09,21000.0,61.3079,61.4109,61.1342,61.1921,21000.0
2007-08-17 13:25:00,95.16,95.39,95.0,95.0,25500.0,61.2372,61.3852,61.1342,61.1342,25500.0
2007-08-17 13:30:00,94.97,95.0,94.59,94.71,29500.0,61.1149,61.1342,60.8704,60.9476,29500.0
2007-08-17 13:35:00,94.72,94.87,94.56,94.59,20500.0,60.954,61.0505,60.851,60.8704,20500.0
2007-08-17 13:40:00,94.58,94.79,94.51,94.79,18600.0,60.8639,60.9991,60.8189,60.9991,18600.0
2007-08-17 13:45:00,94.79,94.88,94.68,94.81,11800.0,60.9991,61.057,60.9283,61.0119,11800.0
2007-08-17 13:50:00,94.85,94.88,94.39,94.39,18700.0,61.0377,61.057,60.7416,60.7416,18700.0
2007-08-17 13:55:00,94.38,94.71,94.28,94.43,23000.0,60.7352,60.9476,60.6709,60.7674,23000.0
2007-08-17 14:00:00,94.36,94.5,94.14,94.25,31000.0,60.7223,60.8124,60.5808,60.6516,31000.0
2007-08-17 14:05:00,94.29,94.47,94.11,94.26,22900.0,60.6773,60.7931,60.5615,60.658,22900.0
2007-08-17 14:10:00,94.26,94.3,94.09,94.22,30100.0,60.658,60.6837,60.5486,60.6323,30100.0
2007-08-17 14:15:00,94.23,94.61,94.16,94.61,17500.0,60.6387,60.8832,60.5936,60.8832,17500.0
2007-08-17 14:20:00,94.6,94.74,94.25,94.43,30400.0,60.8768,60.9669,60.6516,60.7674,30400.0
2007-08-17 14:25:00,94.43,94.47,94.1,94.1,13000.0,60.7674,60.7931,60.555,60.555,13000.0
2007-08-17 14:30:00,94.14,94.14,93.8,94.0,31600.0,60.5808,60.5808,60.362,60.4907,31600.0
2007-08-17 14:35:00,94.04,94.09,93.95,94.03,7600.0,60.5164,60.5486,60.4585,60.51,7600.0
2007-08-17 14:40:00,94.04,94.23,94.0,94.23,14100.0,60.5164,60.6387,60.4907,60.6387,14100.0
2007-08-17 14:45:00,94.23,94.33,93.94,94.3,23500.0,60.6387,60.703,60.4521,60.6837,23500.0
2007-08-17 14:50:00,94.29,94.32,94.03,94.26,18300.0,60.6773,60.6966,60.51,60.658,18300.0
2007-08-17 14:55:00,94.26,94.8,94.2,94.74,21500.0,60.658,61.0055,60.6194,60.9669,21500.0
2007-08-17 15:00:00,94.73,94.87,94.44,94.87,25600.0,60.9604,61.0505,60.7738,61.0505,25600.0
2007-08-17 15:05:00,94.83,95.38,94.77,95.19,47600.0,61.0248,61.3787,60.9862,61.2565,47600.0
2007-08-17 15:10:00,95.16,95.46,95.12,95.42,36600.0,61.2372,61.4302,61.2114,61.4045,36600.0
2007-08-17 15:15:00,95.42,95.49,95.09,95.27,45200.0,61.4045,61.4495,61.1921,61.3079,45200.0
2007-08-17 15:20:00,95.25,95.25,94.48,94.77,64200.0,61.2951,61.2951,60.7996,60.9862,64200.0
2007-08-17 15:25:00,94.74,94.88,94.56,94.71,38800.0,60.9669,61.057,60.851,60.9476,38800.0
2007-08-17 15:30:00,94.69,94.89,94.3,94.54,50200.0,60.9347,61.0634,60.6837,60.8382,50200.0
2007-08-17 15:35:00,94.54,94.97,94.45,94.84,36100.0,60.8382,61.1149,60.7803,61.0312,36100.0
2007-08-17 15:40:00,94.81,94.99,94.52,94.74,33200.0,61.0119,61.1278,60.8253,60.9669,33200.0
2007-08-17 15:45:00,94.74,94.75,94.41,94.64,32500.0,60.9669,60.9733,60.7545,60.9025,32500.0
2007-08-17 15:50:00,94.63,94.64,94.01,94.14,84400.0,60.8961,60.9025,60.4971,60.5808,84400.0
2007-08-17 15:55:00,94.11,94.46,94.05,94.24,72300.0,60.5615,60.7867,60.5229,60.6451,72300.0
2007-08-20 09:30:00,94.74,95.09,94.25,94.99,42400.0,60.9669,61.1921,60.6516,61.1278,42400.0
2007-08-20 09:35:00,94.9,95.09,94.25,94.33,68400.0,61.0698,61.1921,60.6516,60.703,68400.0
2007-08-20 09:40:00,94.34,94.54,94.04,94.36,43300.0,60.7095,60.8382,60.5164,60.7223,43300.0
2007-08-20 09:45:00,94.27,94.82,94.14,94.3,92200.0,60.6644,61.0184,60.5808,60.6837,92200.0
2007-08-20 09:50:00,94.32,94.4,94.17,94.31,19000.0,60.6966,60.7481,60.6001,60.6902,19000.0
2007-08-20 09:55:00,94.3,94.35,94.16,94.25,29700.0,60.6837,60.7159,60.5936,60.6516,29700.0
2007-08-20 10:00:00,94.37,94.64,94.14,94.47,32700.0,60.7288,60.9025,60.5808,60.7931,32700.0
2007-08-20 10:05:00,94.43,95.3,94.41,94.88,56300.0,60.7674,61.3272,60.7545,61.057,56300.0
2007-08-20 10:10:00,94.94,95.14,94.82,94.83,35200.0,61.0956,61.2243,61.0184,61.0248,35200.0
2007-08-20 10:15:00,94.83,95.05,94.68,94.94,30000.0,61.0248,61.1664,60.9283,61.0956,30000.0
2007-08-20 10:20:00,94.97,95.05,94.71,94.71,22300.0,61.1149,61.1664,60.9476,60.9476,22300.0
2007-08-20 10:25:00,94.62,94.86,94.54,94.78,18300.0,60.8897,61.0441,60.8382,60.9926,18300.0
2007-08-20 10:30:00,94.78,94.78,94.59,94.78,29400.0,60.9926,60.9926,60.8704,60.9926,29400.0
2007-08-20 10:35:00,94.74,94.77,94.63,94.66,16300.0,60.9669,60.9862,60.8961,60.9154,16300.0
2007-08-20 10:40:00,94.63,94.79,94.56,94.61,26800.0,60.8961,60.9991,60.851,60.8832,26800.0
2007-08-20 10:45:00,94.62,94.88,94.62,94.85,15100.0,60.8897,61.057,60.8897,61.0377,15100.0
2007-08-20 10:50:00,94.85,94.9,94.61,94.62,34000.0,61.0377,61.0698,60.8832,60.8897,34000.0
2007-08-20 10:55:00,94.7,94.72,94.62,94.68,13700.0,60.9411,60.954,60.8897,60.9283,13700.0
2007-08-20 11:00:00,94.7,94.82,94.68,94.76,11100.0,60.9411,61.0184,60.9283,60.9797,11100.0
2007-08-20 11:05:00,94.76,94.8,94.7,94.75,15900.0,60.9797,61.0055,60.9411,60.9733,15900.0
2007-08-20 11:10:00,94.73,95.1,94.7,95.1,38600.0,60.9604,61.1985,60.9411,61.1985,38600.0
2007-08-20 11:15:00,95.08,95.39,94.79,94.93,82800.0,61.1857,61.3852,60.9991,61.0891,82800.0
2007-08-20 11:20:00,94.94,95.19,94.9,95.05,27700.0,61.0956,61.2565,61.0698,61.1664,27700.0
2007-08-20 11:25:00,95.13,95.21,94.87,95.09,26200.0,61.2179,61.2693,61.0505,61.1921,26200.0
2007-08-20 11:30:00,95.07,95.07,94.79,94.9,46400.0,61.1792,61.1792,60.9991,61.0698,46400.0
2007-08-20 11:35:00,94.9,95.26,94.9,94.96,36000.0,61.0698,61.3015,61.0698,61.1085,36000.0
2007-08-20 11:40:00,94.93,95.2,94.86,95.02,24300.0,61.0891,61.2629,61.0441,61.1471,24300.0
2007-08-20 11:45:00,95.0,95.05,94.6,94.74,18500.0,61.1342,61.1664,60.8768,60.9669,18500.0
2007-08-20 11:50:00,94.76,94.76,93.94,94.27,43000.0,60.9797,60.9797,60.4521,60.6644,43000.0
2007-08-20 11:55:00,94.36,94.44,94.11,94.22,12800.0,60.7223,60.7738,60.5615,60.6323,12800.0
2007-08-20 12:00:00,94.2,94.28,94.15,94.28,7400.0,60.6194,60.6709,60.5872,60.6709,7400.0
2007-08-20 12:05:00,94.2,94.3,94.17,94.22,6000.0,60.6194,60.6837,60.6001,60.6323,6000.0
2007-08-20 12:10:00,94.21,94.26,93.88,93.97,19800.0,60.6258,60.658,60.4135,60.4714,19800.0
2007-08-20 12:15:00,93.97,93.98,93.7,93.89,13400.0,60.4714,60.4778,60.2976,60.4199,13400.0
2007-08-20 12:20:00,93.89,94.15,93.89,94.15,6000.0,60.4199,60.5872,60.4199,60.5872,6000.0
2007-08-20 12:25:00,94.07,94.34,94.0,94.15,20000.0,60.5357,60.7095,60.4907,60.5872,20000.0
2007-08-20 12:30:00,94.16,94.45,94.13,94.45,15300.0,60.5936,60.7803,60.5743,60.7803,15300.0
2007-08-20 12:35:00,94.45,94.62,94.42,94.54,17000.0,60.7803,60.8897,60.761,60.8382,17000.0
2007-08-20 12:40:00,94.54,94.56,94.03,94.03,11500.0,60.8382,60.851,60.51,60.51,11500.0
2007-08-20 12:45:00,94.08,94.27,94.08,94.24,4800.0,60.5422,60.6644,60.5422,60.6451,4800.0
2007-08-20 12:50:00,94.2,94.37,94.12,94.36,3900.0,60.6194,60.7288,60.5679,60.7223,3900.0
2007-08-20 12:55:00,94.36,94.36,94.29,94.29,5700.0,60.7223,60.7223,60.6773,60.6773,5700.0
2007-08-20 13:00:00,94.33,94.39,94.16,94.18,11700.0,60.703,60.7416,60.5936,60.6065,11700.0
2007-08-20 13:05:00,94.24,94.6,94.12,94.6,12800.0,60.6451,60.8768,60.5679,60.8768,12800.0
2007-08-20 13:10:00,94.59,94.62,94.41,94.62,9000.0,60.8704,60.8897,60.7545,60.8897,9000.0
2007-08-20 13:15:00,94.63,94.65,94.53,94.53,4700.0,60.8961,60.909,60.8317,60.8317,4700.0
2007-08-20 13:20:00,94.52,94.56,94.26,94.41,6500.0,60.8253,60.851,60.658,60.7545,6500.0
2007-08-20 13:25:00,94.43,94.56,94.43,94.56,2900.0,60.7674,60.851,60.7674,60.851,2900.0
2007-08-20 13:30:00,94.57,94.57,94.45,94.45,5100.0,60.8575,60.8575,60.7803,60.7803,5100.0
2007-08-20 13:35:00,94.44,94.44,94.35,94.43,5500.0,60.7738,60.7738,60.7159,60.7674,5500.0
2007-08-20 13:40:00,94.37,94.73,94.37,94.7,17900.0,60.7288,60.9604,60.7288,60.9411,17900.0
2007-08-20 13:45:00,94.72,94.93,94.69,94.92,39700.0,60.954,61.0891,60.9347,61.0827,39700.0
2007-08-20 13:50:00,94.92,95.03,94.72,95.01,35600.0,61.0827,61.1535,60.954,61.1406,35600.0
2007-08-20 13:55:00,95.01,95.01,94.74,94.92,31300.0,61.1406,61.1406,60.9669,61.0827,31300.0
2007-08-20 14:00:00,94.91,95.01,94.73,94.85,23100.0,61.0763,61.1406,60.9604,61.0377,23100.0
2007-08-20 14:05:00,94.85,94.9,94.8,94.83,4000.0,61.0377,61.0698,61.0055,61.0248,4000.0
2007-08-20 14:10:00,94.83,95.0,94.71,94.78,20700.0,61.0248,61.1342,60.9476,60.9926,20700.0
2007-08-20 14:15:00,94.72,94.78,94.46,94.52,14700.0,60.954,60.9926,60.7867,60.8253,14700.0
2007-08-20 14:20:00,94.5,94.59,94.33,94.36,17100.0,60.8124,60.8704,60.703,60.7223,17100.0
2007-08-20 14:25:00,94.45,94.59,94.45,94.55,16600.0,60.7803,60.8704,60.7803,60.8446,16600.0
2007-08-20 14:30:00,94.59,94.7,94.39,94.44,14100.0,60.8704,60.9411,60.7416,60.7738,14100.0
2007-08-20 14:35:00,94.5,94.84,94.5,94.74,17300.0,60.8124,61.0312,60.8124,60.9669,17300.0
2007-08-20 14:40:00,94.79,94.87,94.61,94.77,16500.0,60.9991,61.0505,60.8832,60.9862,16500.0
2007-08-20 14:45:00,94.77,94.82,94.52,94.63,20100.0,60.9862,61.0184,60.8253,60.8961,20100.0
2007-08-20 14:50:00,94.63,94.83,94.61,94.69,13800.0,60.8961,61.0248,60.8832,60.9347,13800.0
2007-08-20 14:55:00,94.8,95.0,94.8,94.99,10800.0,61.0055,61.1342,61.0055,61.1278,10800.0
2007-08-20 15:00:00,94.97,95.0,94.68,94.82,48000.0,61.1149,61.1342,60.9283,61.0184,48000.0
2007-08-20 15:05:00,94.82,95.0,94.81,94.86,12000.0,61.0184,61.1342,61.0119,61.0441,12000.0
2007-08-20 15:10:00,94.9,95.05,94.78,94.98,36600.0,61.0698,61.1664,60.9926,61.1213,36600.0
2007-08-20 15:15:00,94.9,95.05,94.55,94.7,22800.0,61.0698,61.1664,60.8446,60.9411,22800.0
2007-08-20 15:20:00,94.7,94.9,94.62,94.88,28000.0,60.9411,61.0698,60.8897,61.057,28000.0
2007-08-20 15:25:00,94.72,94.82,94.6,94.77,18100.0,60.954,61.0184,60.8768,60.9862,18100.0
2007-08-20 15:30:00,94.72,94.72,94.06,94.2,30500.0,60.954,60.954,60.5293,60.6194,30500.0
2007-08-20 15:35:00,94.28,94.51,94.27,94.5,15000.0,60.6709,60.8189,60.6644,60.8124,15000.0
2007-08-20 15:40:00,94.51,94.75,94.47,94.72,20400.0,60.8189,60.9733,60.7931,60.954,20400.0
2007-08-20 15:45:00,94.75,94.85,94.69,94.78,16700.0,60.9733,61.0377,60.9347,60.9926,16700.0
2007-08-20 15:50:00,94.78,94.99,94.73,94.92,30600.0,60.9926,61.1278,60.9604,61.0827,30600.0
2007-08-20 15:55:00,94.92,94.99,94.8,94.87,32700.0,61.0827,61.1278,61.0055,61.0505,32700.0
2007-08-21 09:30:00,94.95,95.89,94.48,95.79,42400.0,61.102,61.7069,60.7996,61.6426,42400.0
2007-08-21 09:35:00,95.78,95.9,95.46,95.67,45600.0,61.6361,61.7134,61.4302,61.5654,45600.0
2007-08-21 09:40:00,95.6,95.81,95.49,95.7,27500.0,61.5203,61.6554,61.4495,61.5847,27500.0
2007-08-21 09:45:00,95.79,96.3,95.39,95.69,89100.0,61.6426,61.9708,61.3852,61.5782,89100.0
2007-08-21 09:50:00,95.79,96.72,95.59,96.08,114800.0,61.6426,62.241,61.5139,61.8292,114800.0
2007-08-21 09:55:00,96.1,96.1,95.54,95.56,59800.0,61.8421,61.8421,61.4817,61.4946,59800.0
2007-08-21 10:00:00,95.54,95.81,95.4,95.74,46400.0,61.4817,61.6554,61.3916,61.6104,46400.0
2007-08-21 10:05:00,95.71,96.23,95.4,95.5,50300.0,61.5911,61.9257,61.3916,61.456,50300.0
2007-08-21 10:10:00,95.5,95.5,94.8,95.34,43400.0,61.456,61.456,61.0055,61.353,43400.0
2007-08-21 10:15:00,95.34,95.94,95.1,95.23,67500.0,61.353,61.7391,61.1985,61.2822,67500.0
2007-08-21 10:20:00,95.17,95.54,95.1,95.11,27700.0,61.2436,61.4817,61.1985,61.205,27700.0
2007-08-21 10:25:00,95.17,95.59,95.1,95.59,15400.0,61.2436,61.5139,61.1985,61.5139,15400.0
2007-08-21 10:30:00,95.6,95.87,95.45,95.78,26900.0,61.5203,61.6941,61.4238,61.6361,26900.0
2007-08-21 10:35:00,95.78,95.78,95.37,95.64,42000.0,61.6361,61.6361,61.3723,61.546,42000.0
2007-08-21 10:40:00,95.65,95.79,95.63,95.68,16500.0,61.5525,61.6426,61.5396,61.5718,16500.0
2007-08-21 10:45:00,95.76,95.8,95.44,95.6,25500.0,61.6233,61.649,61.4173,61.5203,25500.0
2007-08-21 10:50:00,95.57,95.87,95.57,95.76,5700.0,61.501,61.6941,61.501,61.6233,5700.0
2007-08-21 10:55:00,95.94,95.95,95.55,95.6,23000.0,61.7391,61.7455,61.4881,61.5203,23000.0
2007-08-21 11:00:00,95.64,95.89,95.59,95.6,35800.0,61.546,61.7069,61.5139,61.5203,35800.0
2007-08-21 11:05:00,95.7,95.89,95.63,95.63,18800.0,61.5847,61.7069,61.5396,61.5396,18800.0
2007-08-21 11:10:00,95.6,95.77,95.5,95.58,15300.0,61.5203,61.6297,61.456,61.5074,15300.0
2007-08-21 11:15:00,95.59,95.79,95.56,95.71,14500.0,61.5139,61.6426,61.4946,61.5911,14500.0
2007-08-21 11:20:00,95.76,95.8,95.51,95.61,20900.0,61.6233,61.649,61.4624,61.5267,20900.0
2007-08-21 11:25:00,95.69,95.93,95.6,95.83,16100.0,61.5782,61.7327,61.5203,61.6683,16100.0
2007-08-21 11:30:00,95.91,96.29,95.91,96.1,37800.0,61.7198,61.9643,61.7198,61.8421,37800.0
2007-08-21 11:35:00,96.16,96.19,95.73,95.98,25300.0,61.8807,61.9,61.604,61.7648,25300.0
2007-08-21 11:40:00,96.0,96.09,95.61,95.86,16800.0,61.7777,61.8356,61.5267,61.6876,16800.0
2007-08-21 11:45:00,95.86,96.0,95.77,95.77,10600.0,61.6876,61.7777,61.6297,61.6297,10600.0
2007-08-21 11:50:00,95.78,95.87,95.6,95.6,15200.0,61.6361,61.6941,61.5203,61.5203,15200.0
2007-08-21 11:55:00,95.67,95.87,95.62,95.8,7900.0,61.5654,61.6941,61.5332,61.649,7900.0
2007-08-21 12:00:00,95.8,96.32,95.78,96.28,21000.0,61.649,61.9836,61.6361,61.9579,21000.0
2007-08-21 12:05:00,96.27,96.42,96.09,96.36,18700.0,61.9515,62.048,61.8356,62.0094,18700.0
2007-08-21 12:10:00,96.31,96.72,96.3,96.72,23800.0,61.9772,62.241,61.9708,62.241,23800.0
2007-08-21 12:15:00,96.71,96.72,96.49,96.65,17100.0,62.2346,62.241,62.093,62.196,17100.0
2007-08-21 12:20:00,96.72,97.45,96.68,97.39,76200.0,62.241,62.7108,62.2153,62.6722,76200.0
2007-08-21 12:25:00,97.39,97.95,97.32,97.75,51800.0,62.6722,63.0326,62.6272,62.9039,51800.0
2007-08-21 12:30:00,97.77,97.91,97.57,97.57,70900.0,62.9167,63.0068,62.788,62.788,70900.0
2007-08-21 12:35:00,97.57,97.57,96.77,96.84,45100.0,62.788,62.788,62.2732,62.3183,45100.0
2007-08-21 12:40:00,96.85,97.48,96.73,97.22,30700.0,62.3247,62.7301,62.2475,62.5628,30700.0
2007-08-21 12:45:00,97.16,97.23,96.62,96.62,25900.0,62.5242,62.5692,62.1767,62.1767,25900.0
2007-08-21 12:50:00,96.62,96.9,96.55,96.65,33100.0,62.1767,62.3569,62.1316,62.196,33100.0
2007-08-21 12:55:00,96.7,97.23,96.66,97.03,22100.0,62.2282,62.5692,62.2024,62.4405,22100.0
2007-08-21 13:00:00,97.03,97.23,96.84,97.04,18100.0,62.4405,62.5692,62.3183,62.447,18100.0
2007-08-21 13:05:00,97.02,97.04,96.93,96.97,6600.0,62.4341,62.447,62.3762,62.4019,6600.0
2007-08-21 13:10:00,96.93,96.93,96.59,96.91,25600.0,62.3762,62.3762,62.1574,62.3633,25600.0
2007-08-21 13:15:00,96.91,97.4,96.8,97.4,16500.0,62.3633,62.6786,62.2925,62.6786,16500.0
2007-08-21 13:20:00,97.45,97.56,97.35,97.45,12300.0,62.7108,62.7816,62.6465,62.7108,12300.0
2007-08-21 13:25:00,97.45,97.51,97.35,97.35,5700.0,62.7108,62.7494,62.6465,62.6465,5700.0
2007-08-21 13:30:00,97.42,97.71,97.39,97.7,18300.0,62.6915,62.8781,62.6722,62.8717,18300.0
2007-08-21 13:35:00,97.69,97.8,97.64,97.71,31000.0,62.8653,62.936,62.8331,62.8781,31000.0
2007-08-21 13:40:00,97.71,97.74,97.37,97.54,23000.0,62.8781,62.8974,62.6593,62.7687,23000.0
2007-08-21 13:45:00,97.59,97.75,97.5,97.59,18600.0,62.8009,62.9039,62.743,62.8009,18600.0
2007-08-21 13:50:00,97.64,97.64,97.29,97.32,10300.0,62.8331,62.8331,62.6079,62.6272,10300.0
2007-08-21 13:55:00,97.3,97.53,97.02,97.46,31200.0,62.6143,62.7623,62.4341,62.7172,31200.0
2007-08-21 14:00:00,97.47,97.74,97.45,97.59,34300.0,62.7237,62.8974,62.7108,62.8009,34300.0
2007-08-21 14:05:00,97.57,97.87,97.52,97.79,27300.0,62.788,62.9811,62.7559,62.9296,27300.0
2007-08-21 14:10:00,97.89,98.7,97.86,98.26,85700.0,62.994,63.5152,62.9747,63.2321,85700.0
2007-08-21 14:15:00,98.26,98.34,97.89,98.1,43900.0,63.2321,63.2835,62.994,63.1291,43900.0
2007-08-21 14:20:00,98.01,98.3,97.91,98.29,22200.0,63.0712,63.2578,63.0068,63.2514,22200.0
2007-08-21 14:25:00,98.27,98.52,98.21,98.28,45700.0,63.2385,63.3994,63.1999,63.2449,45700.0
2007-08-21 14:30:00,98.27,98.36,97.7,97.83,39200.0,63.2385,63.2964,62.8717,62.9553,39200.0
2007-08-21 14:35:00,97.78,97.8,97.45,97.5,24900.0,62.9232,62.936,62.7108,62.743,24900.0
2007-08-21 14:40:00,97.5,97.76,97.48,97.59,22400.0,62.743,62.9103,62.7301,62.8009,22400.0
2007-08-21 14:45:00,97.58,97.79,97.4,97.69,24200.0,62.7945,62.9296,62.6786,62.8653,24200.0
2007-08-21 14:50:00,97.69,97.69,97.25,97.41,19800.0,62.8653,62.8653,62.5821,62.6851,19800.0
2007-08-21 14:55:00,97.4,97.61,97.35,97.61,8600.0,62.6786,62.8138,62.6465,62.8138,8600.0
2007-08-21 15:00:00,97.63,97.67,97.42,97.55,18800.0,62.8266,62.8524,62.6915,62.7752,18800.0
2007-08-21 15:05:00,97.5,97.78,97.46,97.55,22600.0,62.743,62.9232,62.7172,62.7752,22600.0
2007-08-21 15:10:00,97.61,97.8,97.6,97.7,13400.0,62.8138,62.936,62.8073,62.8717,13400.0
2007-08-21 15:15:00,97.71,97.71,97.41,97.41,16400.0,62.8781,62.8781,62.6851,62.6851,16400.0
2007-08-21 15:20:00,97.45,97.68,97.4,97.52,25600.0,62.7108,62.8588,62.6786,62.7559,25600.0
2007-08-21 15:25:00,97.55,98.1,97.55,98.05,39600.0,62.7752,63.1291,62.7752,63.0969,39600.0
2007-08-21 15:30:00,98.09,98.41,98.08,98.21,32600.0,63.1227,63.3286,63.1162,63.1999,32600.0
2007-08-21 15:35:00,98.22,98.3,98.0,98.1,33100.0,63.2063,63.2578,63.0647,63.1291,33100.0
2007-08-21 15:40:00,98.09,98.3,97.91,98.28,36800.0,63.1227,63.2578,63.0068,63.2449,36800.0
2007-08-21 15:45:00,98.29,98.33,98.05,98.16,77100.0,63.2514,63.2771,63.0969,63.1677,77100.0
2007-08-21 15:50:00,98.09,98.16,97.59,97.85,38900.0,63.1227,63.1677,62.8009,62.9682,38900.0
2007-08-21 15:55:00,97.85,98.08,97.81,97.88,40000.0,62.9682,63.1162,62.9425,62.9875,40000.0
2007-08-22 09:30:00,100.52,100.66,99.71,99.89,142700.0,64.6864,64.7765,64.1652,64.281,142700.0
2007-08-22 09:35:00,99.85,100.0,99.74,99.93,48500.0,64.2553,64.3518,64.1845,64.3067,48500.0
2007-08-22 09:40:00,99.95,100.0,99.44,99.89,100600.0,64.3196,64.3518,63.9914,64.281,100600.0
2007-08-22 09:45:00,99.8,100.0,99.54,99.74,86500.0,64.2231,64.3518,64.0558,64.1845,86500.0
2007-08-22 09:50:00,99.76,99.77,99.16,99.41,57800.0,64.1973,64.2038,63.8112,63.9721,57800.0
2007-08-22 09:55:00,99.41,99.52,99.03,99.21,54200.0,63.9721,64.0429,63.7276,63.8434,54200.0
2007-08-22 10:00:00,99.18,99.32,98.78,98.95,58800.0,63.8241,63.9142,63.5667,63.6761,58800.0
2007-08-22 10:05:00,98.93,99.15,98.76,98.99,61200.0,63.6632,63.8048,63.5538,63.7018,61200.0
2007-08-22 10:10:00,98.99,99.1,98.8,98.8,36200.0,63.7018,63.7726,63.5796,63.5796,36200.0
2007-08-22 10:15:00,98.8,99.09,98.64,98.73,29000.0,63.5796,63.7662,63.4766,63.5345,29000.0
2007-08-22 10:20:00,98.68,98.87,98.59,98.7,24000.0,63.5023,63.6246,63.4444,63.5152,24000.0
2007-08-22 10:25:00,98.7,98.79,98.42,98.49,25500.0,63.5152,63.5731,63.335,63.3801,25500.0
2007-08-22 10:30:00,98.48,98.79,98.41,98.67,37900.0,63.3736,63.5731,63.3286,63.4959,37900.0
2007-08-22 10:35:00,98.68,98.97,98.62,98.97,18700.0,63.5023,63.689,63.4637,63.689,18700.0
2007-08-22 10:40:00,99.0,99.22,98.99,99.1,29000.0,63.7083,63.8498,63.7018,63.7726,29000.0
2007-08-22 10:45:00,99.1,99.47,99.05,99.29,30000.0,63.7726,64.0107,63.7404,63.8949,30000.0
2007-08-22 10:50:00,99.29,99.45,99.2,99.34,22700.0,63.8949,63.9978,63.837,63.9271,22700.0
2007-08-22 10:55:00,99.34,99.45,99.17,99.41,8800.0,63.9271,63.9978,63.8177,63.9721,8800.0
2007-08-22 11:00:00,99.44,99.5,99.27,99.27,16300.0,63.9914,64.03,63.882,63.882,16300.0
2007-08-22 11:05:00,99.27,99.27,98.73,98.77,40700.0,63.882,63.882,63.5345,63.5603,40700.0
2007-08-22 11:10:00,98.76,98.79,98.4,98.6,29100.0,63.5538,63.5731,63.3222,63.4509,29100.0
2007-08-22 11:15:00,98.57,99.06,98.57,99.02,26700.0,63.4316,63.7469,63.4316,63.7211,26700.0
2007-08-22 11:20:00,99.02,99.36,98.92,99.21,15600.0,63.7211,63.9399,63.6568,63.8434,15600.0
2007-08-22 11:25:00,99.17,99.44,98.9,98.94,28400.0,63.8177,63.9914,63.6439,63.6697,28400.0
2007-08-22 11:30:00,98.96,99.03,98.6,98.77,13800.0,63.6825,63.7276,63.4509,63.5603,13800.0
2007-08-22 11:35:00,98.78,99.12,98.74,99.06,16900.0,63.5667,63.7855,63.541,63.7469,16900.0
2007-08-22 11:40:00,99.14,99.16,98.97,99.12,9400.0,63.7984,63.8112,63.689,63.7855,9400.0
2007-08-22 11:45:00,99.13,99.15,99.06,99.06,7500.0,63.7919,63.8048,63.7469,63.7469,7500.0
2007-08-22 11:50:00,99.06,99.22,99.06,99.13,10100.0,63.7469,63.8498,63.7469,63.7919,10100.0
2007-08-22 11:55:00,99.13,99.23,99.12,99.21,7700.0,63.7919,63.8563,63.7855,63.8434,7700.0
2007-08-22 12:00:00,99.25,99.25,99.08,99.17,10900.0,63.8691,63.8691,63.7597,63.8177,10900.0
2007-08-22 12:05:00,99.17,99.23,99.09,99.18,6500.0,63.8177,63.8563,63.7662,63.8241,6500.0
2007-08-22 12:10:00,99.16,99.17,99.0,99.0,5900.0,63.8112,63.8177,63.7083,63.7083,5900.0
2007-08-22 12:15:00,99.0,99.08,98.86,98.99,8700.0,63.7083,63.7597,63.6182,63.7018,8700.0
2007-08-22 12:20:00,98.98,99.03,98.74,98.74,8100.0,63.6954,63.7276,63.541,63.541,8100.0
2007-08-22 12:25:00,98.76,98.76,98.3,98.3,19200.0,63.5538,63.5538,63.2578,63.2578,19200.0
2007-08-22 12:30:00,98.32,98.38,97.92,98.16,36900.0,63.2707,63.3093,63.0133,63.1677,36900.0
2007-08-22 12:35:00,98.14,98.16,97.91,98.05,21500.0,63.1548,63.1677,63.0068,63.0969,21500.0
2007-08-22 12:40:00,98.05,98.16,97.92,98.16,19000.0,63.0969,63.1677,63.0133,63.1677,19000.0
2007-08-22 12:45:00,98.16,98.43,98.1,98.43,26500.0,63.1677,63.3415,63.1291,63.3415,26500.0
2007-08-22 12:50:00,98.44,98.78,98.44,98.75,40700.0,63.3479,63.5667,63.3479,63.5474,40700.0
2007-08-22 12:55:00,98.75,98.77,98.61,98.72,16600.0,63.5474,63.5603,63.4573,63.5281,16600.0
2007-08-22 13:00:00,98.72,98.94,98.61,98.86,47400.0,63.5281,63.6697,63.4573,63.6182,47400.0
2007-08-22 13:05:00,98.85,98.88,98.44,98.58,35100.0,63.6117,63.631,63.3479,63.438,35100.0
2007-08-22 13:10:00,98.49,98.71,98.46,98.58,22000.0,63.3801,63.5216,63.3608,63.438,22000.0
2007-08-22 13:15:00,98.6,98.64,98.47,98.53,20200.0,63.4509,63.4766,63.3672,63.4058,20200.0
2007-08-22 13:20:00,98.53,98.9,98.53,98.77,20700.0,63.4058,63.6439,63.4058,63.5603,20700.0
2007-08-22 13:25:00,98.8,98.93,98.75,98.83,9600.0,63.5796,63.6632,63.5474,63.5989,9600.0
2007-08-22 13:30:00,98.83,98.85,98.4,98.4,13800.0,63.5989,63.6117,63.3222,63.3222,13800.0
2007-08-22 13:35:00,98.4,98.48,98.35,98.45,8700.0,63.3222,63.3736,63.29,63.3543,8700.0
2007-08-22 13:40:00,98.46,98.74,98.46,98.69,10600.0,63.3608,63.541,63.3608,63.5088,10600.0
2007-08-22 13:45:00,98.7,98.82,98.62,98.7,15500.0,63.5152,63.5924,63.4637,63.5152,15500.0
2007-08-22 13:50:00,98.7,99.09,98.66,99.07,17500.0,63.5152,63.7662,63.4895,63.7533,17500.0
2007-08-22 13:55:00,99.05,99.34,99.03,99.29,17100.0,63.7404,63.9271,63.7276,63.8949,17100.0
2007-08-22 14:00:00,99.29,99.35,99.14,99.35,12300.0,63.8949,63.9335,63.7984,63.9335,12300.0
2007-08-22 14:05:00,99.28,99.41,99.26,99.39,12200.0,63.8885,63.9721,63.8756,63.9592,12200.0
2007-08-22 14:10:00,99.39,99.4,99.11,99.11,8000.0,63.9592,63.9657,63.7791,63.7791,8000.0
2007-08-22 14:15:00,99.06,99.27,99.0,99.27,15200.0,63.7469,63.882,63.7083,63.882,15200.0
2007-08-22 14:20:00,99.26,99.28,98.98,98.99,13000.0,63.8756,63.8885,63.6954,63.7018,13000.0
2007-08-22 14:25:00,98.99,98.99,98.73,98.79,11500.0,63.7018,63.7018,63.5345,63.5731,11500.0
2007-08-22 14:30:00,98.83,98.89,98.78,98.85,11600.0,63.5989,63.6375,63.5667,63.6117,11600.0
2007-08-22 14:35:00,98.86,99.07,98.75,98.79,23500.0,63.6182,63.7533,63.5474,63.5731,23500.0
2007-08-22 14:40:00,98.76,99.01,98.69,98.89,24700.0,63.5538,63.7147,63.5088,63.6375,24700.0
2007-08-22 14:45:00,98.85,98.99,98.81,98.95,10400.0,63.6117,63.7018,63.586,63.6761,10400.0
2007-08-22 14:50:00,98.95,99.25,98.95,99.2,14000.0,63.6761,63.8691,63.6761,63.837,14000.0
2007-08-22 14:55:00,99.2,99.37,99.18,99.32,13700.0,63.837,63.9464,63.8241,63.9142,13700.0
2007-08-22 15:00:00,99.29,99.3,99.01,99.19,16900.0,63.8949,63.9013,63.7147,63.8305,16900.0
2007-08-22 15:05:00,99.18,99.31,99.0,99.27,20500.0,63.8241,63.9078,63.7083,63.882,20500.0
2007-08-22 15:10:00,99.26,99.29,99.1,99.12,13600.0,63.8756,63.8949,63.7726,63.7855,13600.0
2007-08-22 15:15:00,99.12,99.4,99.06,99.4,17800.0,63.7855,63.9657,63.7469,63.9657,17800.0
2007-08-22 15:20:00,99.39,99.58,99.39,99.58,19800.0,63.9592,64.0815,63.9592,64.0815,19800.0
2007-08-22 15:25:00,99.54,99.62,99.2,99.61,30600.0,64.0558,64.1072,63.837,64.1008,30600.0
2007-08-22 15:30:00,99.61,99.95,99.2,99.93,20900.0,64.1008,64.3196,63.837,64.3067,20900.0
2007-08-22 15:35:00,99.92,99.92,99.6,99.8,24100.0,64.3003,64.3003,64.0944,64.2231,24100.0
2007-08-22 15:40:00,99.8,99.96,99.72,99.82,28900.0,64.2231,64.326,64.1716,64.236,28900.0
2007-08-22 15:45:00,99.82,99.84,99.55,99.7,26500.0,64.236,64.2488,64.0622,64.1587,26500.0
2007-08-22 15:50:00,99.68,99.74,99.45,99.47,36900.0,64.1459,64.1845,63.9978,64.0107,36900.0
2007-08-22 15:55:00,99.47,99.59,99.21,99.37,52600.0,64.0107,64.0879,63.8434,63.9464,52600.0
2007-08-23 09:30:00,99.5,99.6,98.7,98.86,115800.0,64.03,64.0944,63.5152,63.6182,115800.0
2007-08-23 09:35:00,98.85,99.68,98.82,99.04,82900.0,63.6117,64.1459,63.5924,63.734,82900.0
2007-08-23 09:40:00,99.03,99.27,98.71,98.8,45800.0,63.7276,63.882,63.5216,63.5796,45800.0
2007-08-23 09:45:00,98.82,98.92,98.5,98.52,37700.0,63.5924,63.6568,63.3865,63.3994,37700.0
2007-08-23 09:50:00,98.54,98.79,98.12,98.25,50900.0,63.4122,63.5731,63.142,63.2256,50900.0
2007-08-23 09:55:00,98.18,98.44,97.92,98.2,41500.0,63.1806,63.3479,63.0133,63.1935,41500.0
2007-08-23 10:00:00,98.2,98.26,97.34,97.56,43000.0,63.1935,63.2321,62.64,62.7816,43000.0
2007-08-23 10:05:00,97.46,97.83,97.46,97.6,24500.0,62.7172,62.9553,62.7172,62.8073,24500.0
2007-08-23 10:10:00,97.68,97.77,97.44,97.75,22100.0,62.8588,62.9167,62.7044,62.9039,22100.0
2007-08-23 10:15:00,97.7,97.96,97.43,97.86,37400.0,62.8717,63.039,62.6979,62.9747,37400.0
2007-08-23 10:20:00,97.83,97.96,97.65,97.82,21100.0,62.9553,63.039,62.8395,62.9489,21100.0
2007-08-23 10:25:00,97.8,97.93,97.68,97.81,22300.0,62.936,63.0197,62.8588,62.9425,22300.0
2007-08-23 10:30:00,97.9,98.0,97.83,97.99,53900.0,63.0004,63.0647,62.9553,63.0583,53900.0
2007-08-23 10:35:00,97.99,98.0,97.89,97.99,70800.0,63.0583,63.0647,62.994,63.0583,70800.0
2007-08-23 10:40:00,97.99,98.22,97.9,98.01,262900.0,63.0583,63.2063,63.0004,63.0712,262900.0
2007-08-23 10:45:00,98.02,98.26,97.96,98.2,38100.0,63.0776,63.2321,63.039,63.1935,38100.0
2007-08-23 10:50:00,98.19,98.22,98.04,98.15,21700.0,63.187,63.2063,63.0905,63.1613,21700.0
2007-08-23 10:55:00,98.11,98.27,98.03,98.27,52200.0,63.1355,63.2385,63.0841,63.2385,52200.0
2007-08-23 11:00:00,98.26,98.28,98.11,98.19,16700.0,63.2321,63.2449,63.1355,63.187,16700.0
2007-08-23 11:05:00,98.16,98.29,98.12,98.26,13600.0,63.1677,63.2514,63.142,63.2321,13600.0
2007-08-23 11:10:00,98.28,98.3,98.2,98.22,21100.0,63.2449,63.2578,63.1935,63.2063,21100.0
2007-08-23 11:15:00,98.22,98.45,98.19,98.28,37700.0,63.2063,63.3543,63.187,63.2449,37700.0
2007-08-23 11:20:00,98.28,98.41,98.28,98.41,4800.0,63.2449,63.3286,63.2449,63.3286,4800.0
2007-08-23 11:25:00,98.42,98.63,98.25,98.47,60500.0,63.335,63.4702,63.2256,63.3672,60500.0
2007-08-23 11:30:00,98.49,98.72,98.44,98.64,66900.0,63.3801,63.5281,63.3479,63.4766,66900.0
2007-08-23 11:35:00,98.64,98.99,98.3,98.94,43600.0,63.4766,63.7018,63.2578,63.6697,43600.0
2007-08-23 11:40:00,98.87,98.97,98.85,98.88,18100.0,63.6246,63.689,63.6117,63.631,18100.0
2007-08-23 11:45:00,98.88,99.29,98.84,99.04,67900.0,63.631,63.8949,63.6053,63.734,67900.0
2007-08-23 11:50:00,99.02,99.02,98.4,98.69,25900.0,63.7211,63.7211,63.3222,63.5088,25900.0
2007-08-23 11:55:00,98.72,98.9,98.6,98.73,23200.0,63.5281,63.6439,63.4509,63.5345,23200.0
2007-08-23 12:00:00,98.8,99.33,98.79,99.27,28600.0,63.5796,63.9206,63.5731,63.882,28600.0
2007-08-23 12:05:00,99.26,99.76,99.26,99.48,31000.0,63.8756,64.1973,63.8756,64.0172,31000.0
2007-08-23 12:10:00,99.42,99.5,99.07,99.1,34300.0,63.9785,64.03,63.7533,63.7726,34300.0
2007-08-23 12:15:00,99.17,99.32,99.12,99.32,9600.0,63.8177,63.9142,63.7855,63.9142,9600.0
2007-08-23 12:20:00,99.32,99.37,99.28,99.35,53300.0,63.9142,63.9464,63.8885,63.9335,53300.0
2007-08-23 12:25:00,99.35,99.37,99.24,99.34,12700.0,63.9335,63.9464,63.8627,63.9271,12700.0
2007-08-23 12:30:00,99.33,99.35,99.28,99.32,5500.0,63.9206,63.9335,63.8885,63.9142,5500.0
2007-08-23 12:35:00,99.33,99.7,99.29,99.64,21300.0,63.9206,64.1587,63.8949,64.1201,21300.0
2007-08-23 12:40:00,99.66,99.74,99.6,99.66,9800.0,64.133,64.1845,64.0944,64.133,9800.0
2007-08-23 12:45:00,99.61,99.68,99.33,99.61,19800.0,64.1008,64.1459,63.9206,64.1008,19800.0
2007-08-23 12:50:00,99.59,99.75,99.56,99.62,17000.0,64.0879,64.1909,64.0686,64.1072,17000.0
2007-08-23 12:55:00,99.62,99.62,99.18,99.33,35400.0,64.1072,64.1072,63.8241,63.9206,35400.0
2007-08-23 13:00:00,99.4,99.4,99.03,99.3,48400.0,63.9657,63.9657,63.7276,63.9013,48400.0
2007-08-23 13:05:00,99.3,99.49,99.3,99.44,15800.0,63.9013,64.0236,63.9013,63.9914,15800.0
2007-08-23 13:10:00,99.45,99.45,99.07,99.17,38100.0,63.9978,63.9978,63.7533,63.8177,38100.0
2007-08-23 13:15:00,99.21,99.32,99.15,99.18,13600.0,63.8434,63.9142,63.8048,63.8241,13600.0
2007-08-23 13:20:00,99.2,99.31,99.2,99.3,8000.0,63.837,63.9078,63.837,63.9013,8000.0
2007-08-23 13:25:00,99.26,99.3,99.24,99.25,10200.0,63.8756,63.9013,63.8627,63.8691,10200.0
2007-08-23 13:30:00,99.3,99.42,99.3,99.37,5800.0,63.9013,63.9785,63.9013,63.9464,5800.0
2007-08-23 13:35:00,99.37,99.66,98.92,99.17,53700.0,63.9464,64.133,63.6568,63.8177,53700.0
2007-08-23 13:40:00,99.19,99.48,99.17,99.47,18800.0,63.8305,64.0172,63.8177,64.0107,18800.0
2007-08-23 13:45:00,99.49,99.66,99.37,99.66,8000.0,64.0236,64.133,63.9464,64.133,8000.0
2007-08-23 13:50:00,99.63,99.65,99.55,99.55,6700.0,64.1137,64.1266,64.0622,64.0622,6700.0
2007-08-23 13:55:00,99.56,99.67,99.54,99.67,7000.0,64.0686,64.1394,64.0558,64.1394,7000.0
2007-08-23 14:00:00,99.66,99.8,99.66,99.76,18300.0,64.133,64.2231,64.133,64.1973,18300.0
2007-08-23 14:05:00,99.73,100.05,99.71,99.98,29500.0,64.178,64.384,64.1652,64.3389,29500.0
2007-08-23 14:10:00,99.98,100.1,99.76,100.0,62300.0,64.3389,64.4161,64.1973,64.3518,62300.0
2007-08-23 14:15:00,100.0,100.06,99.93,99.99,49100.0,64.3518,64.3904,64.3067,64.3453,49100.0
2007-08-23 14:20:00,99.99,100.24,99.83,100.0,26700.0,64.3453,64.5062,64.2424,64.3518,26700.0
2007-08-23 14:25:00,99.94,100.1,99.94,100.0,15900.0,64.3132,64.4161,64.3132,64.3518,15900.0
2007-08-23 14:30:00,99.98,100.09,99.68,99.74,17500.0,64.3389,64.4097,64.1459,64.1845,17500.0
2007-08-23 14:35:00,99.74,99.91,99.45,99.55,20700.0,64.1845,64.2939,63.9978,64.0622,20700.0
2007-08-23 14:40:00,99.45,99.94,99.45,99.94,47400.0,63.9978,64.3132,63.9978,64.3132,47400.0
2007-08-23 14:45:00,99.94,99.94,99.68,99.93,21500.0,64.3132,64.3132,64.1459,64.3067,21500.0
2007-08-23 14:50:00,99.92,99.94,98.94,98.94,153700.0,64.3003,64.3132,63.6697,63.6697,153700.0
2007-08-23 14:55:00,98.95,99.29,98.77,99.02,67000.0,63.6761,63.8949,63.5603,63.7211,67000.0
2007-08-23 15:00:00,99.02,99.27,98.89,99.18,42000.0,63.7211,63.882,63.6375,63.8241,42000.0
2007-08-23 15:05:00,99.19,99.25,99.09,99.23,14600.0,63.8305,63.8691,63.7662,63.8563,14600.0
2007-08-23 15:10:00,99.2,99.23,99.04,99.19,24700.0,63.837,63.8563,63.734,63.8305,24700.0
2007-08-23 15:15:00,99.19,99.5,99.15,99.4,38100.0,63.8305,64.03,63.8048,63.9657,38100.0
2007-08-23 15:20:00,99.44,99.74,99.44,99.62,33600.0,63.9914,64.1845,63.9914,64.1072,33600.0
2007-08-23 15:25:00,99.6,99.64,99.34,99.49,33200.0,64.0944,64.1201,63.9271,64.0236,33200.0
2007-08-23 15:30:00,99.44,99.58,99.24,99.57,30600.0,63.9914,64.0815,63.8627,64.0751,30600.0
2007-08-23 15:35:00,99.52,99.86,99.46,99.86,61900.0,64.0429,64.2617,64.0043,64.2617,61900.0
2007-08-23 15:40:00,99.84,99.86,99.63,99.82,40100.0,64.2488,64.2617,64.1137,64.236,40100.0
2007-08-23 15:45:00,99.77,100.0,99.73,99.76,49000.0,64.2038,64.3518,64.178,64.1973,49000.0
2007-08-23 15:50:00,99.76,99.94,99.49,99.88,56300.0,64.1973,64.3132,64.0236,64.2746,56300.0
2007-08-23 15:55:00,99.9,100.04,99.82,99.95,72900.0,64.2874,64.3775,64.236,64.3196,72900.0
2007-08-24 09:30:00,100.04,101.09,100.01,100.43,64300.0,64.3775,65.0532,64.3582,64.6285,64300.0
2007-08-24 09:35:00,100.43,100.79,99.42,99.5,46100.0,64.6285,64.8602,63.9785,64.03,46100.0
2007-08-24 09:40:00,99.44,99.85,99.18,99.62,29800.0,63.9914,64.2553,63.8241,64.1072,29800.0
2007-08-24 09:45:00,99.61,99.95,99.05,99.25,31200.0,64.1008,64.3196,63.7404,63.8691,31200.0
2007-08-24 09:50:00,99.37,99.52,99.15,99.21,19000.0,63.9464,64.0429,63.8048,63.8434,19000.0
2007-08-24 09:55:00,99.2,99.25,98.84,99.18,27700.0,63.837,63.8691,63.6053,63.8241,27700.0
2007-08-24 10:00:00,99.2,100.29,99.19,100.0,120800.0,63.837,64.5384,63.8305,64.3518,120800.0
2007-08-24 10:05:00,100.0,101.42,99.99,101.17,132500.0,64.3518,65.2656,64.3453,65.1047,132500.0
2007-08-24 10:10:00,101.09,101.46,101.09,101.1,41800.0,65.0532,65.2913,65.0532,65.0597,41800.0
2007-08-24 10:15:00,101.06,101.3,101.0,101.21,24400.0,65.0339,65.1884,64.9953,65.1304,24400.0
2007-08-24 10:20:00,101.19,101.41,101.13,101.17,36500.0,65.1176,65.2591,65.079,65.1047,36500.0
2007-08-24 10:25:00,101.17,101.46,101.07,101.09,22600.0,65.1047,65.2913,65.0403,65.0532,22600.0
2007-08-24 10:30:00,101.09,101.46,101.06,101.13,30300.0,65.0532,65.2913,65.0339,65.079,30300.0
2007-08-24 10:35:00,101.13,101.29,100.57,100.57,55800.0,65.079,65.1819,64.7186,64.7186,55800.0
2007-08-24 10:40:00,100.57,100.84,100.5,100.8,34900.0,64.7186,64.8923,64.6735,64.8666,34900.0
2007-08-24 10:45:00,100.7,100.73,100.59,100.68,15700.0,64.8022,64.8216,64.7315,64.7894,15700.0
2007-08-24 10:50:00,100.68,100.78,100.59,100.69,26800.0,64.7894,64.8537,64.7315,64.7958,26800.0
2007-08-24 10:55:00,100.7,100.75,100.65,100.66,11900.0,64.8022,64.8344,64.7701,64.7765,11900.0
2007-08-24 11:00:00,100.66,101.0,100.66,100.86,17900.0,64.7765,64.9953,64.7765,64.9052,17900.0
2007-08-24 11:05:00,100.86,101.16,100.52,101.16,45800.0,64.9052,65.0983,64.6864,65.0983,45800.0
2007-08-24 11:10:00,101.19,101.32,100.89,101.32,22000.0,65.1176,65.2012,64.9245,65.2012,22000.0
2007-08-24 11:15:00,101.29,101.33,101.16,101.28,18600.0,65.1819,65.2077,65.0983,65.1755,18600.0
2007-08-24 11:20:00,101.21,101.28,101.19,101.27,14400.0,65.1304,65.1755,65.1176,65.1691,14400.0
2007-08-24 11:25:00,101.28,101.34,101.23,101.3,10300.0,65.1755,65.2141,65.1433,65.1884,10300.0
2007-08-24 11:30:00,101.34,101.86,101.34,101.76,52900.0,65.2141,65.5487,65.2141,65.4844,52900.0
2007-08-24 11:35:00,101.76,102.18,101.7,102.08,49100.0,65.4844,65.7547,65.4458,65.6903,49100.0
2007-08-24 11:40:00,102.09,102.25,101.85,101.93,44800.0,65.6967,65.7997,65.5423,65.5938,44800.0
2007-08-24 11:45:00,101.9,102.0,101.79,101.97,25000.0,65.5745,65.6388,65.5037,65.6195,25000.0
2007-08-24 11:50:00,101.93,102.0,101.8,101.88,38500.0,65.5938,65.6388,65.5101,65.5616,38500.0
2007-08-24 11:55:00,101.86,101.93,101.76,101.85,15000.0,65.5487,65.5938,65.4844,65.5423,15000.0
2007-08-24 12:00:00,101.77,102.0,101.44,101.95,28800.0,65.4908,65.6388,65.2784,65.6066,28800.0
2007-08-24 12:05:00,101.92,101.93,101.58,101.58,7000.0,65.5873,65.5938,65.3685,65.3685,7000.0
2007-08-24 12:10:00,101.55,101.56,101.11,101.36,31300.0,65.3492,65.3557,65.0661,65.227,31300.0
2007-08-24 12:15:00,101.44,101.94,101.34,101.85,9000.0,65.2784,65.6002,65.2141,65.5423,9000.0
2007-08-24 12:20:00,101.88,101.99,101.78,101.78,8100.0,65.5616,65.6324,65.4972,65.4972,8100.0
2007-08-24 12:25:00,101.91,101.91,101.76,101.85,4800.0,65.5809,65.5809,65.4844,65.5423,4800.0
2007-08-24 12:30:00,101.77,101.8,101.7,101.74,4400.0,65.4908,65.5101,65.4458,65.4715,4400.0
2007-08-24 12:35:00,101.8,102.0,101.74,101.75,10900.0,65.5101,65.6388,65.4715,65.4779,10900.0
2007-08-24 12:40:00,101.91,101.95,101.8,101.92,6000.0,65.5809,65.6066,65.5101,65.5873,6000.0
2007-08-24 12:45:00,101.83,101.99,101.8,101.92,5900.0,65.5294,65.6324,65.5101,65.5873,5900.0
2007-08-24 12:50:00,101.8,102.0,101.8,101.89,7900.0,65.5101,65.6388,65.5101,65.568,7900.0
2007-08-24 12:55:00,101.99,101.99,101.66,101.73,8900.0,65.6324,65.6324,65.42,65.4651,8900.0
2007-08-24 13:00:00,101.73,101.88,101.64,101.86,14200.0,65.4651,65.5616,65.4072,65.5487,14200.0
2007-08-24 13:05:00,101.75,101.76,101.51,101.67,16900.0,65.4779,65.4844,65.3235,65.4265,16900.0
2007-08-24 13:10:00,101.64,101.79,101.47,101.62,19600.0,65.4072,65.5037,65.2978,65.3943,19600.0
2007-08-24 13:15:00,101.62,101.69,101.36,101.53,15200.0,65.3943,65.4393,65.227,65.3364,15200.0
2007-08-24 13:20:00,101.46,101.5,101.3,101.42,15400.0,65.2913,65.3171,65.1884,65.2656,15400.0
2007-08-24 13:25:00,101.41,101.66,101.41,101.56,7900.0,65.2591,65.42,65.2591,65.3557,7900.0
2007-08-24 13:30:00,101.57,101.57,101.21,101.25,10200.0,65.3621,65.3621,65.1304,65.1562,10200.0
2007-08-24 13:35:00,101.25,101.43,101.2,101.25,10200.0,65.1562,65.272,65.124,65.1562,10200.0
2007-08-24 13:40:00,101.33,101.57,101.31,101.53,12000.0,65.2077,65.3621,65.1948,65.3364,12000.0
2007-08-24 13:45:00,101.53,101.58,101.35,101.48,11100.0,65.3364,65.3685,65.2205,65.3042,11100.0
2007-08-24 13:50:00,101.48,101.53,101.31,101.34,6700.0,65.3042,65.3364,65.1948,65.2141,6700.0
2007-08-24 13:55:00,101.41,101.48,101.39,101.44,7200.0,65.2591,65.3042,65.2463,65.2784,7200.0
2007-08-24 14:00:00,101.45,101.63,101.45,101.61,6500.0,65.2849,65.4007,65.2849,65.3878,6500.0
2007-08-24 14:05:00,101.61,101.86,101.6,101.83,21400.0,65.3878,65.5487,65.3814,65.5294,21400.0
2007-08-24 14:10:00,101.85,101.87,101.75,101.75,6500.0,65.5423,65.5552,65.4779,65.4779,6500.0
2007-08-24 14:15:00,101.76,101.91,101.74,101.83,13800.0,65.4844,65.5809,65.4715,65.5294,13800.0
2007-08-24 14:20:00,101.86,101.95,101.78,101.89,10300.0,65.5487,65.6066,65.4972,65.568,10300.0
2007-08-24 14:25:00,101.84,101.92,101.56,101.56,24200.0,65.5359,65.5873,65.3557,65.3557,24200.0
2007-08-24 14:30:00,101.51,101.8,101.51,101.75,14700.0,65.3235,65.5101,65.3235,65.4779,14700.0
2007-08-24 14:35:00,101.75,101.78,101.61,101.78,6600.0,65.4779,65.4972,65.3878,65.4972,6600.0
2007-08-24 14:40:00,101.78,101.88,101.73,101.8,6300.0,65.4972,65.5616,65.4651,65.5101,6300.0
2007-08-24 14:45:00,101.8,101.88,101.8,101.88,8600.0,65.5101,65.5616,65.5101,65.5616,8600.0
2007-08-24 14:50:00,101.92,101.98,101.83,101.94,10700.0,65.5873,65.6259,65.5294,65.6002,10700.0
2007-08-24 14:55:00,101.96,102.11,101.72,102.11,22100.0,65.6131,65.7096,65.4586,65.7096,22100.0
2007-08-24 15:00:00,102.11,102.12,101.92,101.95,15800.0,65.7096,65.716,65.5873,65.6066,15800.0
2007-08-24 15:05:00,101.92,101.94,101.52,101.86,19400.0,65.5873,65.6002,65.3299,65.5487,19400.0
2007-08-24 15:10:00,101.86,101.87,101.63,101.76,8400.0,65.5487,65.5552,65.4007,65.4844,8400.0
2007-08-24 15:15:00,101.7,101.81,101.68,101.7,4000.0,65.4458,65.5166,65.4329,65.4458,4000.0
2007-08-24 15:20:00,101.69,101.69,101.44,101.6,18100.0,65.4393,65.4393,65.2784,65.3814,18100.0
2007-08-24 15:25:00,101.53,101.87,101.48,101.61,12900.0,65.3364,65.5552,65.3042,65.3878,12900.0
2007-08-24 15:30:00,101.62,101.73,101.62,101.65,10200.0,65.3943,65.4651,65.3943,65.4136,10200.0
2007-08-24 15:35:00,101.65,101.9,101.6,101.8,32600.0,65.4136,65.5745,65.3814,65.5101,32600.0
2007-08-24 15:40:00,101.75,101.9,101.6,101.82,59100.0,65.4779,65.5745,65.3814,65.523,59100.0
2007-08-24 15:45:00,101.82,101.89,101.71,101.88,28300.0,65.523,65.568,65.4522,65.5616,28300.0
2007-08-24 15:50:00,101.83,101.9,101.65,101.75,19900.0,65.5294,65.5745,65.4136,65.4779,19900.0
2007-08-24 15:55:00,101.76,101.99,101.58,101.77,56100.0,65.4844,65.6324,65.3685,65.4908,56100.0
2007-08-27 09:30:00,101.36,101.36,100.68,100.98,30900.0,65.227,65.227,64.7894,64.9824,30900.0
2007-08-27 09:35:00,100.89,101.34,100.89,101.33,22300.0,64.9245,65.2141,64.9245,65.2077,22300.0
2007-08-27 09:40:00,101.33,101.65,101.06,101.2,68100.0,65.2077,65.4136,65.0339,65.124,68100.0
2007-08-27 09:45:00,101.2,101.25,100.58,100.77,51500.0,65.124,65.1562,64.725,64.8473,51500.0
2007-08-27 09:50:00,100.77,100.77,100.25,100.63,42400.0,64.8473,64.8473,64.5127,64.7572,42400.0
2007-08-27 09:55:00,100.57,100.8,100.41,100.76,35500.0,64.7186,64.8666,64.6156,64.8409,35500.0
2007-08-27 10:00:00,100.76,100.78,100.25,100.33,82900.0,64.8409,64.8537,64.5127,64.5641,82900.0
2007-08-27 10:05:00,100.33,100.39,99.61,99.61,63400.0,64.5641,64.6028,64.1008,64.1008,63400.0
2007-08-27 10:10:00,99.61,99.89,99.18,99.89,60200.0,64.1008,64.281,63.8241,64.281,60200.0
2007-08-27 10:15:00,99.89,100.02,99.75,99.88,44900.0,64.281,64.3647,64.1909,64.2746,44900.0
2007-08-27 10:20:00,99.87,99.89,99.35,99.44,47700.0,64.2681,64.281,63.9335,63.9914,47700.0
2007-08-27 10:25:00,99.46,99.57,99.39,99.5,21400.0,64.0043,64.0751,63.9592,64.03,21400.0
2007-08-27 10:30:00,99.55,99.75,99.49,99.62,32300.0,64.0622,64.1909,64.0236,64.1072,32300.0
2007-08-27 10:35:00,99.61,99.62,99.4,99.4,23700.0,64.1008,64.1072,63.9657,63.9657,23700.0
2007-08-27 10:40:00,99.37,99.53,98.75,98.83,89400.0,63.9464,64.0493,63.5474,63.5989,89400.0
2007-08-27 10:45:00,98.88,98.9,98.2,98.35,87100.0,63.631,63.6439,63.1935,63.29,87100.0
2007-08-27 10:50:00,98.34,98.5,98.1,98.45,63600.0,63.2835,63.3865,63.1291,63.3543,63600.0
2007-08-27 10:55:00,98.42,98.74,98.28,98.31,34800.0,63.335,63.541,63.2449,63.2642,34800.0
2007-08-27 11:00:00,98.31,98.32,98.02,98.1,41500.0,63.2642,63.2707,63.0776,63.1291,41500.0
2007-08-27 11:05:00,98.09,98.23,97.93,97.94,50200.0,63.1227,63.2128,63.0197,63.0261,50200.0
2007-08-27 11:10:00,97.94,98.01,97.49,97.84,89800.0,63.0261,63.0712,62.7366,62.9618,89800.0
2007-08-27 11:15:00,97.82,97.86,97.55,97.59,47200.0,62.9489,62.9747,62.7752,62.8009,47200.0
2007-08-27 11:20:00,97.58,97.69,97.25,97.4,52600.0,62.7945,62.8653,62.5821,62.6786,52600.0
2007-08-27 11:25:00,97.42,98.2,97.39,97.8,65100.0,62.6915,63.1935,62.6722,62.936,65100.0
2007-08-27 11:30:00,97.8,97.94,97.7,97.94,35900.0,62.936,63.0261,62.8717,63.0261,35900.0
2007-08-27 11:35:00,97.94,98.21,97.85,98.1,39900.0,63.0261,63.1999,62.9682,63.1291,39900.0
2007-08-27 11:40:00,98.05,98.42,98.05,98.42,28800.0,63.0969,63.335,63.0969,63.335,28800.0
2007-08-27 11:45:00,98.39,98.73,98.39,98.73,34900.0,63.3157,63.5345,63.3157,63.5345,34900.0
2007-08-27 11:50:00,98.73,98.88,98.7,98.84,29500.0,63.5345,63.631,63.5152,63.6053,29500.0
2007-08-27 11:55:00,98.87,99.1,98.85,98.9,33400.0,63.6246,63.7726,63.6117,63.6439,33400.0
2007-08-27 12:00:00,98.9,98.9,98.58,98.73,21600.0,63.6439,63.6439,63.438,63.5345,21600.0
2007-08-27 12:05:00,98.75,98.95,98.64,98.75,14200.0,63.5474,63.6761,63.4766,63.5474,14200.0
2007-08-27 12:10:00,98.76,99.32,98.76,99.29,39800.0,63.5538,63.9142,63.5538,63.8949,39800.0
2007-08-27 12:15:00,99.23,99.35,99.16,99.31,25400.0,63.8563,63.9335,63.8112,63.9078,25400.0
2007-08-27 12:20:00,99.31,99.42,98.8,98.88,34500.0,63.9078,63.9785,63.5796,63.631,34500.0
2007-08-27 12:25:00,98.84,99.05,98.83,99.04,19700.0,63.6053,63.7404,63.5989,63.734,19700.0
2007-08-27 12:30:00,99.05,99.05,98.85,98.86,20900.0,63.7404,63.7404,63.6117,63.6182,20900.0
2007-08-27 12:35:00,98.86,99.07,98.81,99.07,12800.0,63.6182,63.7533,63.586,63.7533,12800.0
2007-08-27 12:40:00,99.08,99.5,99.08,99.31,43500.0,63.7597,64.03,63.7597,63.9078,43500.0
2007-08-27 12:45:00,99.34,99.37,98.7,98.89,28700.0,63.9271,63.9464,63.5152,63.6375,28700.0
2007-08-27 12:50:00,98.94,98.97,98.89,98.97,5600.0,63.6697,63.689,63.6375,63.689,5600.0
2007-08-27 12:55:00,98.92,98.92,98.51,98.56,11100.0,63.6568,63.6568,63.3929,63.4251,11100.0
2007-08-27 13:00:00,98.56,98.71,98.5,98.57,13800.0,63.4251,63.5216,63.3865,63.4316,13800.0
2007-08-27 13:05:00,98.6,98.87,98.59,98.76,27600.0,63.4509,63.6246,63.4444,63.5538,27600.0
2007-08-27 13:10:00,98.78,98.8,98.6,98.66,7100.0,63.5667,63.5796,63.4509,63.4895,7100.0
2007-08-27 13:15:00,98.64,98.7,98.59,98.6,5700.0,63.4766,63.5152,63.4444,63.4509,5700.0
2007-08-27 13:20:00,98.6,98.7,98.4,98.45,22600.0,63.4509,63.5152,63.3222,63.3543,22600.0
2007-08-27 13:25:00,98.44,98.65,98.44,98.64,6700.0,63.3479,63.483,63.3479,63.4766,6700.0
2007-08-27 13:30:00,98.64,98.83,98.61,98.79,9000.0,63.4766,63.5989,63.4573,63.5731,9000.0
2007-08-27 13:35:00,98.83,98.83,98.5,98.51,10400.0,63.5989,63.5989,63.3865,63.3929,10400.0
2007-08-27 13:40:00,98.45,98.76,98.42,98.58,7400.0,63.3543,63.5538,63.335,63.438,7400.0
2007-08-27 13:45:00,98.63,98.94,98.59,98.94,5100.0,63.4702,63.6697,63.4444,63.6697,5100.0
2007-08-27 13:50:00,98.93,98.93,98.34,98.4,12500.0,63.6632,63.6632,63.2835,63.3222,12500.0
2007-08-27 13:55:00,98.4,98.4,98.01,98.31,19700.0,63.3222,63.3222,63.0712,63.2642,19700.0
2007-08-27 14:00:00,98.45,98.63,98.3,98.52,14700.0,63.3543,63.4702,63.2578,63.3994,14700.0
2007-08-27 14:05:00,98.42,98.72,98.4,98.65,13000.0,63.335,63.5281,63.3222,63.483,13000.0
2007-08-27 14:10:00,98.65,98.92,98.62,98.9,14800.0,63.483,63.6568,63.4637,63.6439,14800.0
2007-08-27 14:15:00,98.87,98.92,98.69,98.73,15900.0,63.6246,63.6568,63.5088,63.5345,15900.0
2007-08-27 14:20:00,98.76,98.88,98.63,98.75,13300.0,63.5538,63.631,63.4702,63.5474,13300.0
2007-08-27 14:25:00,98.71,98.78,98.67,98.75,8800.0,63.5216,63.5667,63.4959,63.5474,8800.0
2007-08-27 14:30:00,98.79,98.95,98.69,98.93,18400.0,63.5731,63.6761,63.5088,63.6632,18400.0
2007-08-27 14:35:00,98.96,99.07,98.92,99.04,18000.0,63.6825,63.7533,63.6568,63.734,18000.0
2007-08-27 14:40:00,99.05,99.05,98.7,98.9,25100.0,63.7404,63.7404,63.5152,63.6439,25100.0
2007-08-27 14:45:00,98.8,98.86,98.56,98.8,20100.0,63.5796,63.6182,63.4251,63.5796,20100.0
2007-08-27 14:50:00,98.78,98.83,98.65,98.68,12600.0,63.5667,63.5989,63.483,63.5023,12600.0
2007-08-27 14:55:00,98.67,98.72,98.27,98.37,19900.0,63.4959,63.5281,63.2385,63.3028,19900.0
2007-08-27 15:00:00,98.32,98.46,98.21,98.46,11400.0,63.2707,63.3608,63.1999,63.3608,11400.0
2007-08-27 15:05:00,98.43,98.43,98.16,98.33,24600.0,63.3415,63.3415,63.1677,63.2771,24600.0
2007-08-27 15:10:00,98.37,98.47,98.33,98.33,16100.0,63.3028,63.3672,63.2771,63.2771,16100.0
2007-08-27 15:15:00,98.32,98.32,97.96,98.13,23800.0,63.2707,63.2707,63.039,63.1484,23800.0
2007-08-27 15:20:00,98.13,98.18,97.92,98.07,9800.0,63.1484,63.1806,63.0133,63.1098,9800.0
2007-08-27 15:25:00,98.06,98.3,98.02,98.11,16500.0,63.1034,63.2578,63.0776,63.1355,16500.0
2007-08-27 15:30:00,98.1,98.24,98.08,98.19,13400.0,63.1291,63.2192,63.1162,63.187,13400.0
2007-08-27 15:35:00,98.19,98.3,98.16,98.29,26700.0,63.187,63.2578,63.1677,63.2514,26700.0
2007-08-27 15:40:00,98.3,98.43,98.22,98.31,34000.0,63.2578,63.3415,63.2063,63.2642,34000.0
2007-08-27 15:45:00,98.32,98.38,98.03,98.03,27100.0,63.2707,63.3093,63.0841,63.0841,27100.0
2007-08-27 15:50:00,98.08,98.1,97.62,97.66,77400.0,63.1162,63.1291,62.8202,62.846,77400.0
2007-08-27 15:55:00,97.65,97.81,97.51,97.62,88200.0,62.8395,62.9425,62.7494,62.8202,88200.0
2007-08-28 09:30:00,98.48,98.55,98.15,98.19,185500.0,63.3736,63.4187,63.1613,63.187,185500.0
2007-08-28 09:35:00,98.19,98.39,97.72,97.72,85800.0,63.187,63.3157,62.8846,62.8846,85800.0
2007-08-28 09:40:00,97.72,98.48,96.25,96.72,156900.0,62.8846,63.3736,61.9386,62.241,156900.0
2007-08-28 09:45:00,96.72,96.88,96.55,96.86,43800.0,62.241,62.344,62.1316,62.3311,43800.0
2007-08-28 09:50:00,96.77,96.79,96.41,96.5,37200.0,62.2732,62.2861,62.0416,62.0995,37200.0
2007-08-28 09:55:00,96.5,96.7,96.32,96.6,51100.0,62.0995,62.2282,61.9836,62.1638,51100.0
2007-08-28 10:00:00,96.6,98.14,96.58,97.54,233000.0,62.1638,63.1548,62.151,62.7687,233000.0
2007-08-28 10:05:00,97.54,97.62,96.73,96.73,63300.0,62.7687,62.8202,62.2475,62.2475,63300.0
2007-08-28 10:10:00,96.77,97.67,96.77,97.66,37200.0,62.2732,62.8524,62.2732,62.846,37200.0
2007-08-28 10:15:00,97.62,97.69,97.51,97.58,17000.0,62.8202,62.8653,62.7494,62.7945,17000.0
2007-08-28 10:20:00,97.56,97.66,96.93,97.14,57600.0,62.7816,62.846,62.3762,62.5113,57600.0
2007-08-28 10:25:00,97.12,97.24,96.55,96.57,23600.0,62.4985,62.5757,62.1316,62.1445,23600.0
2007-08-28 10:30:00,96.65,96.98,96.64,96.76,14000.0,62.196,62.4084,62.1896,62.2668,14000.0
2007-08-28 10:35:00,96.7,96.75,96.01,96.2,52900.0,62.2282,62.2604,61.7841,61.9064,52900.0
2007-08-28 10:40:00,96.16,96.24,96.1,96.2,15300.0,61.8807,61.9322,61.8421,61.9064,15300.0
2007-08-28 10:45:00,96.2,96.33,96.06,96.13,28900.0,61.9064,61.9901,61.8163,61.8614,28900.0
2007-08-28 10:50:00,96.13,96.13,95.54,95.56,77300.0,61.8614,61.8614,61.4817,61.4946,77300.0
2007-08-28 10:55:00,95.55,95.77,95.28,95.3,39700.0,61.4881,61.6297,61.3144,61.3272,39700.0
2007-08-28 11:00:00,95.35,95.55,95.19,95.33,35100.0,61.3594,61.4881,61.2565,61.3466,35100.0
2007-08-28 11:05:00,95.39,95.48,95.3,95.42,40300.0,61.3852,61.4431,61.3272,61.4045,40300.0
2007-08-28 11:10:00,95.37,95.38,95.09,95.18,32200.0,61.3723,61.3787,61.1921,61.25,32200.0
2007-08-28 11:15:00,95.1,95.25,95.09,95.24,12100.0,61.1985,61.2951,61.1921,61.2886,12100.0
2007-08-28 11:20:00,95.25,95.25,95.05,95.09,36900.0,61.2951,61.2951,61.1664,61.1921,36900.0
2007-08-28 11:25:00,95.08,95.32,94.76,94.87,77500.0,61.1857,61.3401,60.9797,61.0505,77500.0
2007-08-28 11:30:00,94.84,95.32,94.84,95.32,33300.0,61.0312,61.3401,61.0312,61.3401,33300.0
2007-08-28 11:35:00,95.32,95.34,95.1,95.32,24200.0,61.3401,61.353,61.1985,61.3401,24200.0
2007-08-28 11:40:00,95.33,95.46,95.25,95.25,18500.0,61.3466,61.4302,61.2951,61.2951,18500.0
2007-08-28 11:45:00,95.29,95.6,95.18,95.43,24500.0,61.3208,61.5203,61.25,61.4109,24500.0
2007-08-28 11:50:00,95.43,95.98,95.24,95.98,27300.0,61.4109,61.7648,61.2886,61.7648,27300.0
2007-08-28 11:55:00,95.97,96.37,95.97,96.21,42500.0,61.7584,62.0158,61.7584,61.9129,42500.0
2007-08-28 12:00:00,96.2,96.3,96.08,96.19,23600.0,61.9064,61.9708,61.8292,61.9,23600.0
2007-08-28 12:05:00,96.13,96.31,95.79,95.95,28200.0,61.8614,61.9772,61.6426,61.7455,28200.0
2007-08-28 12:10:00,95.89,95.97,95.6,95.83,16600.0,61.7069,61.7584,61.5203,61.6683,16600.0
2007-08-28 12:15:00,95.9,96.33,95.9,96.17,9700.0,61.7134,61.9901,61.7134,61.8871,9700.0
2007-08-28 12:20:00,96.17,96.17,95.95,96.03,21100.0,61.8871,61.8871,61.7455,61.797,21100.0
2007-08-28 12:25:00,96.04,96.16,95.71,95.71,17700.0,61.8035,61.8807,61.5911,61.5911,17700.0
2007-08-28 12:30:00,95.67,96.13,95.67,96.03,15500.0,61.5654,61.8614,61.5654,61.797,15500.0
2007-08-28 12:35:00,96.03,96.04,95.76,95.84,7100.0,61.797,61.8035,61.6233,61.6747,7100.0
2007-08-28 12:40:00,95.83,95.86,95.75,95.83,5300.0,61.6683,61.6876,61.6168,61.6683,5300.0
2007-08-28 12:45:00,95.78,95.84,95.69,95.81,2800.0,61.6361,61.6747,61.5782,61.6554,2800.0
2007-08-28 12:50:00,95.75,96.01,95.67,95.98,11400.0,61.6168,61.7841,61.5654,61.7648,11400.0
2007-08-28 12:55:00,95.93,96.0,95.88,96.0,7900.0,61.7327,61.7777,61.7005,61.7777,7900.0
2007-08-28 13:00:00,96.0,96.11,95.92,96.1,7000.0,61.7777,61.8485,61.7262,61.8421,7000.0
2007-08-28 13:05:00,96.09,96.3,96.09,96.3,11600.0,61.8356,61.9708,61.8356,61.9708,11600.0
2007-08-28 13:10:00,96.28,96.37,96.12,96.3,25700.0,61.9579,62.0158,61.8549,61.9708,25700.0
2007-08-28 13:15:00,96.26,96.3,96.19,96.3,10200.0,61.945,61.9708,61.9,61.9708,10200.0
2007-08-28 13:20:00,96.3,96.3,96.21,96.24,7700.0,61.9708,61.9708,61.9129,61.9322,7700.0
2007-08-28 13:25:00,96.19,96.62,96.19,96.6,22700.0,61.9,62.1767,61.9,62.1638,22700.0
2007-08-28 13:30:00,96.61,96.62,96.42,96.44,23600.0,62.1703,62.1767,62.048,62.0609,23600.0
2007-08-28 13:35:00,96.43,96.59,96.4,96.49,30900.0,62.0544,62.1574,62.0351,62.093,30900.0
2007-08-28 13:40:00,96.48,96.83,96.48,96.82,23200.0,62.0866,62.3118,62.0866,62.3054,23200.0
2007-08-28 13:45:00,96.77,96.91,96.6,96.67,16600.0,62.2732,62.3633,62.1638,62.2089,16600.0
2007-08-28 13:50:00,96.67,96.68,96.54,96.65,20900.0,62.2089,62.2153,62.1252,62.196,20900.0
2007-08-28 13:55:00,96.65,96.7,96.62,96.7,8000.0,62.196,62.2282,62.1767,62.2282,8000.0
2007-08-28 14:00:00,96.7,96.94,96.53,96.8,131800.0,62.2282,62.3826,62.1188,62.2925,131800.0
2007-08-28 14:05:00,96.8,97.04,96.8,96.99,51700.0,62.2925,62.447,62.2925,62.4148,51700.0
2007-08-28 14:10:00,97.0,97.45,96.9,97.2,47900.0,62.4212,62.7108,62.3569,62.5499,47900.0
2007-08-28 14:15:00,97.14,97.41,97.14,97.35,31300.0,62.5113,62.6851,62.5113,62.6465,31300.0
2007-08-28 14:20:00,97.33,97.61,97.28,97.52,40100.0,62.6336,62.8138,62.6014,62.7559,40100.0
2007-08-28 14:25:00,97.49,97.95,97.44,97.65,34500.0,62.7366,63.0326,62.7044,62.8395,34500.0
2007-08-28 14:30:00,97.61,97.61,97.24,97.27,52400.0,62.8138,62.8138,62.5757,62.595,52400.0
2007-08-28 14:35:00,97.27,97.58,97.24,97.57,41000.0,62.595,62.7945,62.5757,62.788,41000.0
2007-08-28 14:40:00,97.49,97.67,97.41,97.64,36500.0,62.7366,62.8524,62.6851,62.8331,36500.0
2007-08-28 14:45:00,97.67,98.4,97.64,98.33,55100.0,62.8524,63.3222,62.8331,63.2771,55100.0
2007-08-28 14:50:00,98.31,98.79,98.23,98.25,72200.0,63.2642,63.5731,63.2128,63.2256,72200.0
2007-08-28 14:55:00,98.28,98.6,98.26,98.54,33500.0,63.2449,63.4509,63.2321,63.4122,33500.0
2007-08-28 15:00:00,98.57,98.6,98.3,98.44,27400.0,63.4316,63.4509,63.2578,63.3479,27400.0
2007-08-28 15:05:00,98.4,98.58,98.21,98.49,32100.0,63.3222,63.438,63.1999,63.3801,32100.0
2007-08-28 15:10:00,98.5,98.86,98.5,98.67,42600.0,63.3865,63.6182,63.3865,63.4959,42600.0
2007-08-28 15:15:00,98.69,98.69,98.4,98.52,27600.0,63.5088,63.5088,63.3222,63.3994,27600.0
2007-08-28 15:20:00,98.52,98.66,98.06,98.41,45600.0,63.3994,63.4895,63.1034,63.3286,45600.0
2007-08-28 15:25:00,98.46,98.46,98.0,98.06,28000.0,63.3608,63.3608,63.0647,63.1034,28000.0
2007-08-28 15:30:00,98.06,98.28,98.06,98.25,34500.0,63.1034,63.2449,63.1034,63.2256,34500.0
2007-08-28 15:35:00,98.16,98.16,97.82,97.96,43400.0,63.1677,63.1677,62.9489,63.039,43400.0
2007-08-28 15:40:00,97.93,98.07,97.62,98.04,65100.0,63.0197,63.1098,62.8202,63.0905,65100.0
2007-08-28 15:45:00,98.01,98.08,97.89,98.02,42900.0,63.0712,63.1162,62.994,63.0776,42900.0
2007-08-28 15:50:00,98.0,98.1,97.49,97.53,147100.0,63.0647,63.1291,62.7366,62.7623,147100.0
2007-08-28 15:55:00,97.54,97.59,97.01,97.59,123400.0,62.7687,62.8009,62.4277,62.8009,123400.0
2007-08-29 09:30:00,97.0,97.21,96.68,97.15,99000.0,62.4212,62.5564,62.2153,62.5178,99000.0
2007-08-29 09:35:00,97.15,97.19,96.25,96.94,100000.0,62.5178,62.5435,61.9386,62.3826,100000.0
2007-08-29 09:40:00,96.91,97.5,96.79,97.35,103400.0,62.3633,62.743,62.2861,62.6465,103400.0
2007-08-29 09:45:00,97.35,98.23,97.27,98.03,72000.0,62.6465,63.2128,62.595,63.0841,72000.0
2007-08-29 09:50:00,98.03,98.5,97.92,98.03,103200.0,63.0841,63.3865,63.0133,63.0841,103200.0
2007-08-29 09:55:00,98.03,98.55,98.03,98.2,37900.0,63.0841,63.4187,63.0841,63.1935,37900.0
2007-08-29 10:00:00,98.2,98.49,98.12,98.16,39700.0,63.1935,63.3801,63.142,63.1677,39700.0
2007-08-29 10:05:00,98.17,98.31,98.13,98.31,16300.0,63.1741,63.2642,63.1484,63.2642,16300.0
2007-08-29 10:10:00,98.31,98.45,98.13,98.41,22000.0,63.2642,63.3543,63.1484,63.3286,22000.0
2007-08-29 10:15:00,98.42,98.93,98.38,98.57,37700.0,63.335,63.6632,63.3093,63.4316,37700.0
2007-08-29 10:20:00,98.58,99.38,98.53,99.38,34600.0,63.438,63.9528,63.4058,63.9528,34600.0
2007-08-29 10:25:00,99.24,99.9,99.1,99.6,85600.0,63.8627,64.2874,63.7726,64.0944,85600.0
2007-08-29 10:30:00,99.6,101.0,99.59,100.32,105000.0,64.0944,64.9953,64.0879,64.5577,105000.0
2007-08-29 10:35:00,100.32,100.32,99.41,99.84,62900.0,64.5577,64.5577,63.9721,64.2488,62900.0
2007-08-29 10:40:00,99.76,101.23,99.74,100.43,132700.0,64.1973,65.1433,64.1845,64.6285,132700.0
2007-08-29 10:45:00,100.38,100.68,100.05,100.09,75500.0,64.5963,64.7894,64.384,64.4097,75500.0
2007-08-29 10:50:00,100.15,100.28,99.56,99.88,65000.0,64.4483,64.532,64.0686,64.2746,65000.0
2007-08-29 10:55:00,99.84,99.89,99.57,99.73,48200.0,64.2488,64.281,64.0751,64.178,48200.0
2007-08-29 11:00:00,99.72,99.96,99.62,99.75,46800.0,64.1716,64.326,64.1072,64.1909,46800.0
2007-08-29 11:05:00,99.77,99.94,99.57,99.72,29300.0,64.2038,64.3132,64.0751,64.1716,29300.0
2007-08-29 11:10:00,99.72,100.0,99.57,99.72,27700.0,64.1716,64.3518,64.0751,64.1716,27700.0
2007-08-29 11:15:00,99.65,100.06,99.59,100.06,38100.0,64.1266,64.3904,64.0879,64.3904,38100.0
2007-08-29 11:20:00,100.1,100.7,100.02,100.24,58100.0,64.4161,64.8022,64.3647,64.5062,58100.0
2007-08-29 11:25:00,100.15,100.7,100.09,100.47,54700.0,64.4483,64.8022,64.4097,64.6542,54700.0
2007-08-29 11:30:00,100.5,100.84,100.39,100.7,65000.0,64.6735,64.8923,64.6028,64.8022,65000.0
2007-08-29 11:35:00,100.68,100.75,100.26,100.38,30900.0,64.7894,64.8344,64.5191,64.5963,30900.0
2007-08-29 11:40:00,100.32,100.32,99.6,99.76,50700.0,64.5577,64.5577,64.0944,64.1973,50700.0
2007-08-29 11:45:00,99.85,100.0,99.61,99.61,18800.0,64.2553,64.3518,64.1008,64.1008,18800.0
2007-08-29 11:50:00,99.61,99.72,99.41,99.61,18100.0,64.1008,64.1716,63.9721,64.1008,18100.0
2007-08-29 11:55:00,99.6,99.89,99.55,99.78,15500.0,64.0944,64.281,64.0622,64.2102,15500.0
2007-08-29 12:00:00,99.76,99.77,99.54,99.55,8200.0,64.1973,64.2038,64.0558,64.0622,8200.0
2007-08-29 12:05:00,99.6,99.6,99.03,99.03,33100.0,64.0944,64.0944,63.7276,63.7276,33100.0
2007-08-29 12:10:00,99.03,99.3,99.03,99.27,22700.0,63.7276,63.9013,63.7276,63.882,22700.0
2007-08-29 12:15:00,99.2,99.25,99.15,99.25,5800.0,63.837,63.8691,63.8048,63.8691,5800.0
2007-08-29 12:20:00,99.26,99.28,98.75,98.76,29700.0,63.8756,63.8885,63.5474,63.5538,29700.0
2007-08-29 12:25:00,98.87,99.32,98.78,99.23,12400.0,63.6246,63.9142,63.5667,63.8563,12400.0
2007-08-29 12:30:00,99.2,99.2,99.07,99.12,5000.0,63.837,63.837,63.7533,63.7855,5000.0
2007-08-29 12:35:00,99.12,99.17,99.0,99.06,7000.0,63.7855,63.8177,63.7083,63.7469,7000.0
2007-08-29 12:40:00,99.06,99.25,99.03,99.25,7800.0,63.7469,63.8691,63.7276,63.8691,7800.0
2007-08-29 12:45:00,99.22,100.1,99.2,100.09,35200.0,63.8498,64.4161,63.837,64.4097,35200.0
2007-08-29 12:50:00,100.13,100.72,100.05,100.72,51900.0,64.4354,64.8151,64.384,64.8151,51900.0
2007-08-29 12:55:00,100.65,100.75,99.75,99.86,36700.0,64.7701,64.8344,64.1909,64.2617,36700.0
2007-08-29 13:00:00,99.89,100.07,99.89,100.01,10100.0,64.281,64.3968,64.281,64.3582,10100.0
2007-08-29 13:05:00,100.0,100.19,99.96,100.17,9900.0,64.3518,64.4741,64.326,64.4612,9900.0
2007-08-29 13:10:00,100.19,100.19,99.72,99.72,8400.0,64.4741,64.4741,64.1716,64.1716,8400.0
2007-08-29 13:15:00,99.72,99.96,99.64,99.72,12100.0,64.1716,64.326,64.1201,64.1716,12100.0
2007-08-29 13:20:00,99.84,99.84,99.11,99.33,42300.0,64.2488,64.2488,63.7791,63.9206,42300.0
2007-08-29 13:25:00,99.4,99.46,99.13,99.29,11500.0,63.9657,64.0043,63.7919,63.8949,11500.0
2007-08-29 13:30:00,99.3,99.81,99.29,99.81,14300.0,63.9013,64.2295,63.8949,64.2295,14300.0
2007-08-29 13:35:00,99.73,99.99,99.73,99.96,7200.0,64.178,64.3453,64.178,64.326,7200.0
2007-08-29 13:40:00,99.92,100.48,99.92,100.22,55400.0,64.3003,64.6607,64.3003,64.4934,55400.0
2007-08-29 13:45:00,100.2,100.3,99.88,99.96,31000.0,64.4805,64.5448,64.2746,64.326,31000.0
2007-08-29 13:50:00,99.94,100.0,99.8,99.91,19400.0,64.3132,64.3518,64.2231,64.2939,19400.0
2007-08-29 13:55:00,99.89,100.2,99.89,100.09,9400.0,64.281,64.4805,64.281,64.4097,9400.0
2007-08-29 14:00:00,100.1,100.31,100.08,100.17,11300.0,64.4161,64.5513,64.4033,64.4612,11300.0
2007-08-29 14:05:00,100.29,100.5,100.25,100.33,16400.0,64.5384,64.6735,64.5127,64.5641,16400.0
2007-08-29 14:10:00,100.33,100.6,100.3,100.38,19200.0,64.5641,64.7379,64.5448,64.5963,19200.0
2007-08-29 14:15:00,100.37,100.65,100.37,100.47,21500.0,64.5899,64.7701,64.5899,64.6542,21500.0
2007-08-29 14:20:00,100.48,100.88,100.47,100.8,33100.0,64.6607,64.9181,64.6542,64.8666,33100.0
2007-08-29 14:25:00,100.8,100.81,100.32,100.54,18400.0,64.8666,64.873,64.5577,64.6993,18400.0
2007-08-29 14:30:00,100.59,100.86,100.5,100.7,20400.0,64.7315,64.9052,64.6735,64.8022,20400.0
2007-08-29 14:35:00,100.76,100.99,100.73,100.91,22400.0,64.8409,64.9889,64.8216,64.9374,22400.0
2007-08-29 14:40:00,100.92,100.98,100.67,100.7,14200.0,64.9438,64.9824,64.7829,64.8022,14200.0
2007-08-29 14:45:00,100.67,100.81,100.67,100.81,12400.0,64.7829,64.873,64.7829,64.873,12400.0
2007-08-29 14:50:00,100.82,100.87,100.6,100.67,13300.0,64.8795,64.9116,64.7379,64.7829,13300.0
2007-08-29 14:55:00,100.67,100.9,100.67,100.75,18300.0,64.7829,64.9309,64.7829,64.8344,18300.0
2007-08-29 15:00:00,100.79,100.92,100.73,100.8,19700.0,64.8602,64.9438,64.8216,64.8666,19700.0
2007-08-29 15:05:00,100.75,100.81,100.72,100.79,8200.0,64.8344,64.873,64.8151,64.8602,8200.0
2007-08-29 15:10:00,100.74,100.8,100.71,100.79,17100.0,64.828,64.8666,64.8087,64.8602,17100.0
2007-08-29 15:15:00,100.79,100.81,100.65,100.74,12300.0,64.8602,64.873,64.7701,64.828,12300.0
2007-08-29 15:20:00,100.77,100.99,100.71,100.95,36900.0,64.8473,64.9889,64.8087,64.9631,36900.0
2007-08-29 15:25:00,100.95,100.95,100.75,100.9,19700.0,64.9631,64.9631,64.8344,64.9309,19700.0
2007-08-29 15:30:00,100.9,101.19,100.83,100.98,41900.0,64.9309,65.1176,64.8859,64.9824,41900.0
2007-08-29 15:35:00,100.94,101.03,100.79,101.0,22400.0,64.9567,65.0146,64.8602,64.9953,22400.0
2007-08-29 15:40:00,100.97,101.0,100.66,100.95,33600.0,64.976,64.9953,64.7765,64.9631,33600.0
2007-08-29 15:45:00,100.94,101.0,100.85,100.92,28100.0,64.9567,64.9953,64.8988,64.9438,28100.0
2007-08-29 15:50:00,100.93,101.23,100.9,101.16,62800.0,64.9503,65.1433,64.9309,65.0983,62800.0
2007-08-29 15:55:00,101.16,101.4,101.09,101.38,85500.0,65.0983,65.2527,65.0532,65.2398,85500.0
2007-08-30 09:30:00,100.5,100.87,100.34,100.81,33900.0,64.6735,64.9116,64.5706,64.873,33900.0
2007-08-30 09:35:00,100.87,100.92,100.3,100.35,44600.0,64.9116,64.9438,64.5448,64.577,44600.0
2007-08-30 09:40:00,100.42,100.44,99.9,99.92,50600.0,64.6221,64.6349,64.2874,64.3003,50600.0
2007-08-30 09:45:00,99.95,100.21,99.8,99.97,59100.0,64.3196,64.4869,64.2231,64.3325,59100.0
2007-08-30 09:50:00,100.0,100.08,99.82,99.9,43900.0,64.3518,64.4033,64.236,64.2874,43900.0
2007-08-30 09:55:00,99.9,99.97,99.81,99.81,23300.0,64.2874,64.3325,64.2295,64.2295,23300.0
2007-08-30 10:00:00,99.81,100.27,99.81,100.02,48900.0,64.2295,64.5255,64.2295,64.3647,48900.0
2007-08-30 10:05:00,100.08,100.78,100.07,100.69,45300.0,64.4033,64.8537,64.3968,64.7958,45300.0
2007-08-30 10:10:00,100.69,101.21,100.45,100.52,58600.0,64.7958,65.1304,64.6414,64.6864,58600.0
2007-08-30 10:15:00,100.45,100.91,100.32,100.81,19100.0,64.6414,64.9374,64.5577,64.873,19100.0
2007-08-30 10:20:00,100.89,100.95,100.54,100.68,15200.0,64.9245,64.9631,64.6993,64.7894,15200.0
2007-08-30 10:25:00,100.68,100.81,100.6,100.71,10400.0,64.7894,64.873,64.7379,64.8087,10400.0
2007-08-30 10:30:00,100.68,100.8,100.64,100.74,14000.0,64.7894,64.8666,64.7636,64.828,14000.0
2007-08-30 10:35:00,100.74,100.74,100.33,100.4,15900.0,64.828,64.828,64.5641,64.6092,15900.0
2007-08-30 10:40:00,100.36,100.48,100.31,100.36,14000.0,64.5834,64.6607,64.5513,64.5834,14000.0
2007-08-30 10:45:00,100.38,100.47,100.0,100.15,25600.0,64.5963,64.6542,64.3518,64.4483,25600.0
2007-08-30 10:50:00,100.09,100.24,100.09,100.19,12500.0,64.4097,64.5062,64.4097,64.4741,12500.0
2007-08-30 10:55:00,100.19,100.35,100.09,100.33,18400.0,64.4741,64.577,64.4097,64.5641,18400.0
2007-08-30 11:00:00,100.34,100.95,100.34,100.83,35700.0,64.5706,64.9631,64.5706,64.8859,35700.0
2007-08-30 11:05:00,100.82,100.97,100.82,100.93,18500.0,64.8795,64.976,64.8795,64.9503,18500.0
2007-08-30 11:10:00,100.9,101.47,100.89,101.4,45500.0,64.9309,65.2978,64.9245,65.2527,45500.0
2007-08-30 11:15:00,101.37,101.57,101.04,101.54,36100.0,65.2334,65.3621,65.021,65.3428,36100.0
2007-08-30 11:20:00,101.5,101.7,101.22,101.24,25100.0,65.3171,65.4458,65.1369,65.1497,25100.0
2007-08-30 11:25:00,101.25,101.76,101.13,101.63,54500.0,65.1562,65.4844,65.079,65.4007,54500.0
2007-08-30 11:30:00,101.75,102.25,101.64,102.05,90400.0,65.4779,65.7997,65.4072,65.671,90400.0
2007-08-30 11:35:00,102.04,102.45,102.04,102.31,36100.0,65.6646,65.9284,65.6646,65.8383,36100.0
2007-08-30 11:40:00,102.3,102.5,102.22,102.39,35700.0,65.8319,65.9606,65.7804,65.8898,35700.0
2007-08-30 11:45:00,102.42,102.42,102.18,102.4,13500.0,65.9091,65.9091,65.7547,65.8962,13500.0
2007-08-30 11:50:00,102.4,102.43,102.04,102.09,21300.0,65.8962,65.9155,65.6646,65.6967,21300.0
2007-08-30 11:55:00,102.14,102.14,101.79,101.99,25400.0,65.7289,65.7289,65.5037,65.6324,25400.0
2007-08-30 12:00:00,101.99,102.02,101.74,101.78,33500.0,65.6324,65.6517,65.4715,65.4972,33500.0
2007-08-30 12:05:00,101.76,101.76,101.07,101.18,50800.0,65.4844,65.4844,65.0403,65.1111,50800.0
2007-08-30 12:10:00,101.19,101.29,101.19,101.27,20200.0,65.1176,65.1819,65.1176,65.1691,20200.0
2007-08-30 12:15:00,101.27,101.45,101.03,101.35,46700.0,65.1691,65.2849,65.0146,65.2205,46700.0
2007-08-30 12:20:00,101.36,101.76,101.0,101.46,35400.0,65.227,65.4844,64.9953,65.2913,35400.0
2007-08-30 12:25:00,101.48,101.62,101.17,101.3,28200.0,65.3042,65.3943,65.1047,65.1884,28200.0
2007-08-30 12:30:00,101.3,101.59,101.02,101.59,17300.0,65.1884,65.375,65.0082,65.375,17300.0
2007-08-30 12:35:00,101.57,101.67,101.36,101.59,18100.0,65.3621,65.4265,65.227,65.375,18100.0
2007-08-30 12:40:00,101.6,102.02,101.5,102.02,16700.0,65.3814,65.6517,65.3171,65.6517,16700.0
2007-08-30 12:45:00,101.99,102.09,101.87,102.09,10300.0,65.6324,65.6967,65.5552,65.6967,10300.0
2007-08-30 12:50:00,102.09,102.35,102.08,102.35,19500.0,65.6967,65.8641,65.6903,65.8641,19500.0
2007-08-30 12:55:00,102.31,102.69,102.3,102.44,40300.0,65.8383,66.0828,65.8319,65.922,40300.0
2007-08-30 13:00:00,102.45,102.54,102.21,102.39,28000.0,65.9284,65.9863,65.774,65.8898,28000.0
2007-08-30 13:05:00,102.36,102.49,102.2,102.36,25000.0,65.8705,65.9541,65.7675,65.8705,25000.0
2007-08-30 13:10:00,102.38,102.42,102.33,102.36,7900.0,65.8834,65.9091,65.8512,65.8705,7900.0
2007-08-30 13:15:00,102.38,102.4,102.3,102.35,24600.0,65.8834,65.8962,65.8319,65.8641,24600.0
2007-08-30 13:20:00,102.35,102.35,101.86,101.91,30700.0,65.8641,65.8641,65.5487,65.5809,30700.0
2007-08-30 13:25:00,101.91,102.15,101.75,101.93,40000.0,65.5809,65.7353,65.4779,65.5938,40000.0
2007-08-30 13:30:00,101.93,102.4,101.8,102.25,45200.0,65.5938,65.8962,65.5101,65.7997,45200.0
2007-08-30 13:35:00,102.31,102.48,102.25,102.46,15100.0,65.8383,65.9477,65.7997,65.9348,15100.0
2007-08-30 13:40:00,102.48,102.48,102.01,102.22,18000.0,65.9477,65.9477,65.6453,65.7804,18000.0
2007-08-30 13:45:00,102.23,102.48,102.09,102.23,28500.0,65.7868,65.9477,65.6967,65.7868,28500.0
2007-08-30 13:50:00,102.21,102.5,102.12,102.29,33900.0,65.774,65.9606,65.716,65.8254,33900.0
2007-08-30 13:55:00,102.33,102.6,102.33,102.56,24000.0,65.8512,66.0249,65.8512,65.9992,24000.0
2007-08-30 14:00:00,102.53,102.6,101.42,102.51,24500.0,65.9799,66.0249,65.2656,65.967,24500.0
2007-08-30 14:05:00,102.51,102.51,101.84,102.14,55800.0,65.967,65.967,65.5359,65.7289,55800.0
2007-08-30 14:10:00,102.12,102.32,101.97,102.19,46600.0,65.716,65.8447,65.6195,65.7611,46600.0
2007-08-30 14:15:00,102.28,102.34,102.16,102.16,19500.0,65.819,65.8576,65.7418,65.7418,19500.0
2007-08-30 14:20:00,102.13,102.23,101.79,101.95,29200.0,65.7225,65.7868,65.5037,65.6066,29200.0
2007-08-30 14:25:00,101.98,101.99,101.87,101.87,8700.0,65.6259,65.6324,65.5552,65.5552,8700.0
2007-08-30 14:30:00,101.9,101.93,101.65,101.73,27900.0,65.5745,65.5938,65.4136,65.4651,27900.0
2007-08-30 14:35:00,101.7,101.77,101.52,101.52,21400.0,65.4458,65.4908,65.3299,65.3299,21400.0
2007-08-30 14:40:00,101.52,101.52,101.21,101.23,21600.0,65.3299,65.3299,65.1304,65.1433,21600.0
2007-08-30 14:45:00,101.21,101.27,101.03,101.03,28700.0,65.1304,65.1691,65.0146,65.0146,28700.0
2007-08-30 14:50:00,101.05,101.15,100.85,101.04,44100.0,65.0275,65.0918,64.8988,65.021,44100.0
2007-08-30 14:55:00,100.88,101.27,100.87,101.27,20600.0,64.9181,65.1691,64.9116,65.1691,20600.0
2007-08-30 15:00:00,101.19,101.36,101.17,101.34,25100.0,65.1176,65.227,65.1047,65.2141,25100.0
2007-08-30 15:05:00,101.32,101.57,101.2,101.57,19100.0,65.2012,65.3621,65.124,65.3621,19100.0
2007-08-30 15:10:00,101.59,101.66,101.24,101.24,48000.0,65.375,65.42,65.1497,65.1497,48000.0
2007-08-30 15:15:00,101.3,101.4,101.29,101.37,8300.0,65.1884,65.2527,65.1819,65.2334,8300.0
2007-08-30 15:20:00,101.37,101.79,101.35,101.7,17000.0,65.2334,65.5037,65.2205,65.4458,17000.0
2007-08-30 15:25:00,101.72,101.85,101.52,101.61,18700.0,65.4586,65.5423,65.3299,65.3878,18700.0
2007-08-30 15:30:00,101.61,101.73,101.36,101.41,28200.0,65.3878,65.4651,65.227,65.2591,28200.0
2007-08-30 15:35:00,101.45,101.55,101.36,101.4,25200.0,65.2849,65.3492,65.227,65.2527,25200.0
2007-08-30 15:40:00,101.4,101.61,101.38,101.42,28900.0,65.2527,65.3878,65.2398,65.2656,28900.0
2007-08-30 15:45:00,101.39,101.62,101.39,101.5,34300.0,65.2463,65.3943,65.2463,65.3171,34300.0
2007-08-30 15:50:00,101.45,101.58,101.39,101.44,35400.0,65.2849,65.3685,65.2463,65.2784,35400.0
2007-08-30 15:55:00,101.44,101.49,101.28,101.43,47400.0,65.2784,65.3106,65.1755,65.272,47400.0
2007-08-31 09:30:00,102.5,102.87,102.21,102.71,39100.0,65.9606,66.1987,65.774,66.0957,39100.0
2007-08-31 09:35:00,102.64,102.7,102.2,102.52,19200.0,66.0507,66.0893,65.7675,65.9734,19200.0
2007-08-31 09:40:00,102.52,102.6,102.3,102.32,20200.0,65.9734,66.0249,65.8319,65.8447,20200.0
2007-08-31 09:45:00,102.26,102.4,102.2,102.22,17300.0,65.8061,65.8962,65.7675,65.7804,17300.0
2007-08-31 09:50:00,102.24,102.29,101.88,101.9,28200.0,65.7933,65.8254,65.5616,65.5745,28200.0
2007-08-31 09:55:00,101.9,102.21,101.64,102.11,25400.0,65.5745,65.774,65.4072,65.7096,25400.0
2007-08-31 10:00:00,102.11,102.47,101.17,101.42,80800.0,65.7096,65.9413,65.1047,65.2656,80800.0
2007-08-31 10:05:00,101.48,101.67,100.17,100.19,107600.0,65.3042,65.4265,64.4612,64.4741,107600.0
2007-08-31 10:10:00,100.17,100.32,99.4,100.1,113100.0,64.4612,64.5577,63.9657,64.4161,113100.0
2007-08-31 10:15:00,100.1,100.63,99.85,100.63,51100.0,64.4161,64.7572,64.2553,64.7572,51100.0
2007-08-31 10:20:00,100.63,100.9,100.5,100.8,32800.0,64.7572,64.9309,64.6735,64.8666,32800.0
2007-08-31 10:25:00,100.81,100.85,100.11,100.65,33100.0,64.873,64.8988,64.4226,64.7701,33100.0
2007-08-31 10:30:00,100.6,100.75,100.46,100.62,29600.0,64.7379,64.8344,64.6478,64.7508,29600.0
2007-08-31 10:35:00,100.59,100.89,100.59,100.75,24000.0,64.7315,64.9245,64.7315,64.8344,24000.0
2007-08-31 10:40:00,100.75,100.9,100.72,100.83,15200.0,64.8344,64.9309,64.8151,64.8859,15200.0
2007-08-31 10:45:00,100.85,101.05,100.8,101.05,26700.0,64.8988,65.0275,64.8666,65.0275,26700.0
2007-08-31 10:50:00,101.06,101.21,100.96,101.19,16400.0,65.0339,65.1304,64.9696,65.1176,16400.0
2007-08-31 10:55:00,101.18,101.19,101.05,101.06,14900.0,65.1111,65.1176,65.0275,65.0339,14900.0
2007-08-31 11:00:00,101.07,101.14,100.72,100.99,45500.0,65.0403,65.0854,64.8151,64.9889,45500.0
2007-08-31 11:05:00,100.98,101.4,100.98,101.4,39400.0,64.9824,65.2527,64.9824,65.2527,39400.0
2007-08-31 11:10:00,101.32,101.5,101.22,101.33,38000.0,65.2012,65.3171,65.1369,65.2077,38000.0
2007-08-31 11:15:00,101.39,101.39,101.06,101.34,28500.0,65.2463,65.2463,65.0339,65.2141,28500.0
2007-08-31 11:20:00,101.34,101.34,101.17,101.29,16900.0,65.2141,65.2141,65.1047,65.1819,16900.0
2007-08-31 11:25:00,101.28,101.28,100.8,100.8,36700.0,65.1755,65.1755,64.8666,64.8666,36700.0
2007-08-31 11:30:00,100.8,101.0,100.79,100.99,36100.0,64.8666,64.9953,64.8602,64.9889,36100.0
2007-08-31 11:35:00,101.0,101.17,100.9,101.0,36000.0,64.9953,65.1047,64.9309,64.9953,36000.0
2007-08-31 11:40:00,101.05,101.05,100.79,100.79,24100.0,65.0275,65.0275,64.8602,64.8602,24100.0
2007-08-31 11:45:00,100.79,100.86,100.7,100.79,21500.0,64.8602,64.9052,64.8022,64.8602,21500.0
2007-08-31 11:50:00,100.79,101.08,100.76,101.0,40000.0,64.8602,65.0468,64.8409,64.9953,40000.0
2007-08-31 11:55:00,101.0,101.11,100.93,100.94,26300.0,64.9953,65.0661,64.9503,64.9567,26300.0
2007-08-31 12:00:00,100.89,101.12,100.88,101.01,27300.0,64.9245,65.0725,64.9181,65.0017,27300.0
2007-08-31 12:05:00,101.0,101.06,100.81,100.85,59300.0,64.9953,65.0339,64.873,64.8988,59300.0
2007-08-31 12:10:00,100.85,100.95,100.82,100.9,23700.0,64.8988,64.9631,64.8795,64.9309,23700.0
2007-08-31 12:15:00,100.91,101.0,100.85,101.0,8200.0,64.9374,64.9953,64.8988,64.9953,8200.0
2007-08-31 12:20:00,101.0,101.0,100.92,100.96,16400.0,64.9953,64.9953,64.9438,64.9696,16400.0
2007-08-31 12:25:00,100.96,101.23,100.95,101.01,18800.0,64.9696,65.1433,64.9631,65.0017,18800.0
2007-08-31 12:30:00,100.96,101.13,100.9,101.05,15900.0,64.9696,65.079,64.9309,65.0275,15900.0
2007-08-31 12:35:00,101.03,101.17,101.01,101.12,14100.0,65.0146,65.1047,65.0017,65.0725,14100.0
2007-08-31 12:40:00,101.15,101.15,100.97,101.13,18000.0,65.0918,65.0918,64.976,65.079,18000.0
2007-08-31 12:45:00,101.14,101.15,101.11,101.14,8200.0,65.0854,65.0918,65.0661,65.0854,8200.0
2007-08-31 12:50:00,101.15,101.15,101.05,101.1,17900.0,65.0918,65.0918,65.0275,65.0597,17900.0
2007-08-31 12:55:00,101.07,101.15,101.07,101.12,10200.0,65.0403,65.0918,65.0403,65.0725,10200.0
2007-08-31 13:00:00,101.13,101.15,101.06,101.06,19200.0,65.079,65.0918,65.0339,65.0339,19200.0
2007-08-31 13:05:00,101.1,101.16,101.04,101.04,21100.0,65.0597,65.0983,65.021,65.021,21100.0
2007-08-31 13:10:00,101.1,101.16,101.09,101.12,4500.0,65.0597,65.0983,65.0532,65.0725,4500.0
2007-08-31 13:15:00,101.11,101.15,101.07,101.11,8600.0,65.0661,65.0918,65.0403,65.0661,8600.0
2007-08-31 13:20:00,101.09,101.13,101.02,101.13,21700.0,65.0532,65.079,65.0082,65.079,21700.0
2007-08-31 13:25:00,101.1,101.16,101.05,101.09,35900.0,65.0597,65.0983,65.0275,65.0532,35900.0
2007-08-31 13:30:00,101.08,101.1,100.58,100.61,43000.0,65.0468,65.0597,64.725,64.7443,43000.0
2007-08-31 13:35:00,100.64,100.93,100.51,100.51,43300.0,64.7636,64.9503,64.68,64.68,43300.0
2007-08-31 13:40:00,100.56,101.0,100.51,100.71,51700.0,64.7122,64.9953,64.68,64.8087,51700.0
2007-08-31 13:45:00,100.7,100.7,100.49,100.55,8000.0,64.8022,64.8022,64.6671,64.7057,8000.0
2007-08-31 13:50:00,100.51,100.65,100.43,100.61,11200.0,64.68,64.7701,64.6285,64.7443,11200.0
2007-08-31 13:55:00,100.62,100.88,100.52,100.74,22300.0,64.7508,64.9181,64.6864,64.828,22300.0
2007-08-31 14:00:00,100.62,100.79,100.56,100.59,19400.0,64.7508,64.8602,64.7122,64.7315,19400.0
2007-08-31 14:05:00,100.59,100.86,100.57,100.67,28900.0,64.7315,64.9052,64.7186,64.7829,28900.0
2007-08-31 14:10:00,100.65,100.79,100.53,100.66,31300.0,64.7701,64.8602,64.6928,64.7765,31300.0
2007-08-31 14:15:00,100.65,100.69,100.5,100.55,18100.0,64.7701,64.7958,64.6735,64.7057,18100.0
2007-08-31 14:20:00,100.54,100.56,100.05,100.36,43900.0,64.6993,64.7122,64.384,64.5834,43900.0
2007-08-31 14:25:00,100.39,100.4,100.1,100.31,33100.0,64.6028,64.6092,64.4161,64.5513,33100.0
2007-08-31 14:30:00,100.31,100.32,99.93,100.05,45200.0,64.5513,64.5577,64.3067,64.384,45200.0
2007-08-31 14:35:00,100.0,100.19,99.81,99.85,32300.0,64.3518,64.4741,64.2295,64.2553,32300.0
2007-08-31 14:40:00,99.87,100.08,99.8,100.07,39600.0,64.2681,64.4033,64.2231,64.3968,39600.0
2007-08-31 14:45:00,100.08,100.1,99.81,99.9,32700.0,64.4033,64.4161,64.2295,64.2874,32700.0
2007-08-31 14:50:00,99.9,100.01,99.8,99.99,21500.0,64.2874,64.3582,64.2231,64.3453,21500.0
2007-08-31 14:55:00,100.0,100.01,99.9,99.97,14200.0,64.3518,64.3582,64.2874,64.3325,14200.0
2007-08-31 15:00:00,100.0,100.11,99.98,100.04,22800.0,64.3518,64.4226,64.3389,64.3775,22800.0
2007-08-31 15:05:00,100.04,100.22,100.0,100.15,18800.0,64.3775,64.4934,64.3518,64.4483,18800.0
2007-08-31 15:10:00,100.19,100.43,100.04,100.08,27800.0,64.4741,64.6285,64.3775,64.4033,27800.0
2007-08-31 15:15:00,100.08,100.42,100.06,100.39,25900.0,64.4033,64.6221,64.3904,64.6028,25900.0
2007-08-31 15:20:00,100.36,100.58,100.12,100.25,57500.0,64.5834,64.725,64.429,64.5127,57500.0
2007-08-31 15:25:00,100.29,100.39,100.08,100.14,34400.0,64.5384,64.6028,64.4033,64.4419,34400.0
2007-08-31 15:30:00,100.15,100.26,100.01,100.2,26100.0,64.4483,64.5191,64.3582,64.4805,26100.0
2007-08-31 15:35:00,100.21,100.56,100.21,100.39,39500.0,64.4869,64.7122,64.4869,64.6028,39500.0
2007-08-31 15:40:00,100.38,100.46,100.26,100.41,38100.0,64.5963,64.6478,64.5191,64.6156,38100.0
2007-08-31 15:45:00,100.4,100.41,99.85,99.87,61900.0,64.6092,64.6156,64.2553,64.2681,61900.0
2007-08-31 15:50:00,99.87,100.0,99.55,99.58,76700.0,64.2681,64.3518,64.0622,64.0815,76700.0
2007-08-31 15:55:00,99.62,99.78,99.44,99.7,64900.0,64.1072,64.2102,63.9914,64.1587,64900.0
2007-09-04 09:30:00,100.3,100.48,99.97,99.97,58900.0,64.5448,64.6607,64.3325,64.3325,58900.0
2007-09-04 09:35:00,100.28,100.28,99.47,99.49,50900.0,64.532,64.532,64.0107,64.0236,50900.0
2007-09-04 09:40:00,99.44,99.93,99.4,99.79,43300.0,63.9914,64.3067,63.9657,64.2166,43300.0
2007-09-04 09:45:00,99.81,99.92,99.65,99.75,31000.0,64.2295,64.3003,64.1266,64.1909,31000.0
2007-09-04 09:50:00,99.78,99.79,99.59,99.79,27600.0,64.2102,64.2166,64.0879,64.2166,27600.0
2007-09-04 09:55:00,99.79,99.93,99.68,99.87,40800.0,64.2166,64.3067,64.1459,64.2681,40800.0
2007-09-04 10:00:00,99.85,100.03,99.78,99.95,48600.0,64.2553,64.3711,64.2102,64.3196,48600.0
2007-09-04 10:05:00,99.95,100.52,99.93,100.35,70300.0,64.3196,64.6864,64.3067,64.577,70300.0
2007-09-04 10:10:00,100.34,101.43,100.22,101.31,100100.0,64.5706,65.272,64.4934,65.1948,100100.0
2007-09-04 10:15:00,101.31,101.31,100.99,101.0,20800.0,65.1948,65.1948,64.9889,64.9953,20800.0
2007-09-04 10:20:00,100.97,101.22,100.9,100.96,17000.0,64.976,65.1369,64.9309,64.9696,17000.0
2007-09-04 10:25:00,101.03,101.15,100.95,101.12,5400.0,65.0146,65.0918,64.9631,65.0725,5400.0
2007-09-04 10:30:00,101.14,101.42,101.11,101.42,33200.0,65.0854,65.2656,65.0661,65.2656,33200.0
2007-09-04 10:35:00,101.42,101.54,101.17,101.41,41300.0,65.2656,65.3428,65.1047,65.2591,41300.0
2007-09-04 10:40:00,101.42,101.74,101.36,101.62,23500.0,65.2656,65.4715,65.227,65.3943,23500.0
2007-09-04 10:45:00,101.53,101.92,101.53,101.74,32800.0,65.3364,65.5873,65.3364,65.4715,32800.0
2007-09-04 10:50:00,101.74,102.0,101.74,102.0,24400.0,65.4715,65.6388,65.4715,65.6388,24400.0
2007-09-04 10:55:00,101.99,102.11,101.71,101.83,63700.0,65.6324,65.7096,65.4522,65.5294,63700.0
2007-09-04 11:00:00,101.85,101.88,101.55,101.61,19500.0,65.5423,65.5616,65.3492,65.3878,19500.0
2007-09-04 11:05:00,101.54,101.67,101.5,101.67,16200.0,65.3428,65.4265,65.3171,65.4265,16200.0
2007-09-04 11:10:00,101.67,101.8,101.6,101.75,22100.0,65.4265,65.5101,65.3814,65.4779,22100.0
2007-09-04 11:15:00,101.73,101.75,101.69,101.75,4100.0,65.4651,65.4779,65.4393,65.4779,4100.0
2007-09-04 11:20:00,101.69,101.85,101.69,101.84,10500.0,65.4393,65.5423,65.4393,65.5359,10500.0
2007-09-04 11:25:00,101.88,101.88,101.59,101.74,12100.0,65.5616,65.5616,65.375,65.4715,12100.0
2007-09-04 11:30:00,101.72,101.84,101.7,101.74,8500.0,65.4586,65.5359,65.4458,65.4715,8500.0
2007-09-04 11:35:00,101.74,101.82,101.46,101.5,28800.0,65.4715,65.523,65.2913,65.3171,28800.0
2007-09-04 11:40:00,101.67,101.89,101.5,101.8,18900.0,65.4265,65.568,65.3171,65.5101,18900.0
2007-09-04 11:45:00,101.8,101.92,101.79,101.86,7900.0,65.5101,65.5873,65.5037,65.5487,7900.0
2007-09-04 11:50:00,101.9,101.99,101.85,101.98,16100.0,65.5745,65.6324,65.5423,65.6259,16100.0
2007-09-04 11:55:00,101.98,102.04,101.93,102.04,23400.0,65.6259,65.6646,65.5938,65.6646,23400.0
2007-09-04 12:00:00,101.99,102.04,101.93,101.93,13000.0,65.6324,65.6646,65.5938,65.5938,13000.0
2007-09-04 12:05:00,101.97,102.0,101.92,101.94,6600.0,65.6195,65.6388,65.5873,65.6002,6600.0
2007-09-04 12:10:00,101.97,102.0,101.48,101.55,16500.0,65.6195,65.6388,65.3042,65.3492,16500.0
2007-09-04 12:15:00,101.56,101.7,101.56,101.68,17200.0,65.3557,65.4458,65.3557,65.4329,17200.0
2007-09-04 12:20:00,101.69,101.78,101.61,101.78,10600.0,65.4393,65.4972,65.3878,65.4972,10600.0
2007-09-04 12:25:00,101.75,101.77,101.7,101.71,14200.0,65.4779,65.4908,65.4458,65.4522,14200.0
2007-09-04 12:30:00,101.72,101.77,101.68,101.77,16100.0,65.4586,65.4908,65.4329,65.4908,16100.0
2007-09-04 12:35:00,101.79,101.86,101.69,101.84,9000.0,65.5037,65.5487,65.4393,65.5359,9000.0
2007-09-04 12:40:00,101.84,102.05,101.78,101.98,19700.0,65.5359,65.671,65.4972,65.6259,19700.0
2007-09-04 12:45:00,102.03,102.11,101.98,102.08,24900.0,65.6581,65.7096,65.6259,65.6903,24900.0
2007-09-04 12:50:00,102.07,102.37,102.07,102.32,47500.0,65.6839,65.8769,65.6839,65.8447,47500.0
2007-09-04 12:55:00,102.33,102.36,102.0,102.23,25400.0,65.8512,65.8705,65.6388,65.7868,25400.0
2007-09-04 13:00:00,102.24,102.35,102.11,102.22,16100.0,65.7933,65.8641,65.7096,65.7804,16100.0
2007-09-04 13:05:00,102.22,102.36,102.22,102.33,8000.0,65.7804,65.8705,65.7804,65.8512,8000.0
2007-09-04 13:10:00,102.32,102.5,102.3,102.42,24800.0,65.8447,65.9606,65.8319,65.9091,24800.0
2007-09-04 13:15:00,102.43,102.44,102.37,102.42,10900.0,65.9155,65.922,65.8769,65.9091,10900.0
2007-09-04 13:20:00,102.4,102.49,102.4,102.43,17300.0,65.8962,65.9541,65.8962,65.9155,17300.0
2007-09-04 13:25:00,102.45,102.5,102.41,102.46,21600.0,65.9284,65.9606,65.9027,65.9348,21600.0
2007-09-04 13:30:00,102.46,102.48,102.4,102.4,8900.0,65.9348,65.9477,65.8962,65.8962,8900.0
2007-09-04 13:35:00,102.39,102.48,102.28,102.43,25400.0,65.8898,65.9477,65.819,65.9155,25400.0
2007-09-04 13:40:00,102.42,102.47,102.35,102.39,12600.0,65.9091,65.9413,65.8641,65.8898,12600.0
2007-09-04 13:45:00,102.4,102.47,102.1,102.15,35300.0,65.8962,65.9413,65.7032,65.7353,35300.0
2007-09-04 13:50:00,102.12,102.29,102.12,102.24,9000.0,65.716,65.8254,65.716,65.7933,9000.0
2007-09-04 13:55:00,102.17,102.33,102.1,102.14,18000.0,65.7482,65.8512,65.7032,65.7289,18000.0
2007-09-04 14:00:00,102.18,102.29,102.01,102.01,15000.0,65.7547,65.8254,65.6453,65.6453,15000.0
2007-09-04 14:05:00,102.02,102.1,101.94,102.03,20100.0,65.6517,65.7032,65.6002,65.6581,20100.0
2007-09-04 14:10:00,102.01,102.12,101.95,102.05,10100.0,65.6453,65.716,65.6066,65.671,10100.0
2007-09-04 14:15:00,102.05,102.18,102.04,102.18,11000.0,65.671,65.7547,65.6646,65.7547,11000.0
2007-09-04 14:20:00,102.18,102.41,102.15,102.34,14900.0,65.7547,65.9027,65.7353,65.8576,14900.0
2007-09-04 14:25:00,102.29,102.34,102.25,102.32,14500.0,65.8254,65.8576,65.7997,65.8447,14500.0
2007-09-04 14:30:00,102.32,102.42,102.32,102.34,23500.0,65.8447,65.9091,65.8447,65.8576,23500.0
2007-09-04 14:35:00,102.35,102.42,102.33,102.41,15800.0,65.8641,65.9091,65.8512,65.9027,15800.0
2007-09-04 14:40:00,102.42,102.49,102.41,102.45,13700.0,65.9091,65.9541,65.9027,65.9284,13700.0
2007-09-04 14:45:00,102.47,102.71,102.45,102.68,48400.0,65.9413,66.0957,65.9284,66.0764,48400.0
2007-09-04 14:50:00,102.69,102.89,102.65,102.8,30300.0,66.0828,66.2115,66.0571,66.1536,30300.0
2007-09-04 14:55:00,102.84,102.87,102.79,102.85,15600.0,66.1794,66.1987,66.1472,66.1858,15600.0
2007-09-04 15:00:00,102.84,102.85,102.78,102.8,19700.0,66.1794,66.1858,66.1408,66.1536,19700.0
2007-09-04 15:05:00,102.81,102.98,102.81,102.97,47900.0,66.1601,66.2695,66.1601,66.263,47900.0
2007-09-04 15:10:00,102.96,103.22,102.96,103.2,61600.0,66.2566,66.4239,66.2566,66.411,61600.0
2007-09-04 15:15:00,103.2,103.48,103.17,103.42,47200.0,66.411,66.5912,66.3917,66.5526,47200.0
2007-09-04 15:20:00,103.38,103.59,103.38,103.43,34200.0,66.5269,66.662,66.5269,66.559,34200.0
2007-09-04 15:25:00,103.41,103.42,103.23,103.32,23500.0,66.5462,66.5526,66.4303,66.4883,23500.0
2007-09-04 15:30:00,103.3,103.35,103.08,103.31,24600.0,66.4754,66.5076,66.3338,66.4818,24600.0
2007-09-04 15:35:00,103.31,103.36,102.89,102.89,43900.0,66.4818,66.514,66.2115,66.2115,43900.0
2007-09-04 15:40:00,102.89,103.11,102.64,102.71,54300.0,66.2115,66.3531,66.0507,66.0957,54300.0
2007-09-04 15:45:00,102.67,102.67,102.37,102.48,55100.0,66.07,66.07,65.8769,65.9477,55100.0
2007-09-04 15:50:00,102.43,102.44,102.13,102.23,50200.0,65.9155,65.922,65.7225,65.7868,50200.0
2007-09-04 15:55:00,102.23,102.5,102.18,102.3,42600.0,65.7868,65.9606,65.7547,65.8319,42600.0
2007-09-05 09:30:00,101.97,101.98,100.63,100.68,65000.0,65.6195,65.6259,64.7572,64.7894,65000.0
2007-09-05 09:35:00,100.82,101.74,100.75,101.66,34800.0,64.8795,65.4715,64.8344,65.42,34800.0
2007-09-05 09:40:00,101.65,101.65,101.4,101.4,27700.0,65.4136,65.4136,65.2527,65.2527,27700.0
2007-09-05 09:45:00,101.46,101.68,101.4,101.46,28800.0,65.2913,65.4329,65.2527,65.2913,28800.0
2007-09-05 09:50:00,101.45,101.73,101.45,101.68,15000.0,65.2849,65.4651,65.2849,65.4329,15000.0
2007-09-05 09:55:00,101.74,101.74,101.4,101.42,16600.0,65.4715,65.4715,65.2527,65.2656,16600.0
2007-09-05 10:00:00,101.4,101.43,101.08,101.43,39100.0,65.2527,65.272,65.0468,65.272,39100.0
2007-09-05 10:05:00,101.46,101.6,101.14,101.18,22400.0,65.2913,65.3814,65.0854,65.1111,22400.0
2007-09-05 10:10:00,101.19,101.35,101.06,101.2,29100.0,65.1176,65.2205,65.0339,65.124,29100.0
2007-09-05 10:15:00,101.17,101.23,100.92,101.17,16300.0,65.1047,65.1433,64.9438,65.1047,16300.0
2007-09-05 10:20:00,101.19,101.35,101.14,101.19,15100.0,65.1176,65.2205,65.0854,65.1176,15100.0
2007-09-05 10:25:00,101.23,101.45,101.05,101.43,12300.0,65.1433,65.2849,65.0275,65.272,12300.0
2007-09-05 10:30:00,101.44,101.53,101.14,101.35,12400.0,65.2784,65.3364,65.0854,65.2205,12400.0
2007-09-05 10:35:00,101.3,101.45,101.01,101.42,24300.0,65.1884,65.2849,65.0017,65.2656,24300.0
2007-09-05 10:40:00,101.4,101.56,101.32,101.56,10200.0,65.2527,65.3557,65.2012,65.3557,10200.0
2007-09-05 10:45:00,101.56,101.76,101.51,101.75,14900.0,65.3557,65.4844,65.3235,65.4779,14900.0
2007-09-05 10:50:00,101.73,101.8,101.55,101.56,9900.0,65.4651,65.5101,65.3492,65.3557,9900.0
2007-09-05 10:55:00,101.57,101.7,101.35,101.35,16700.0,65.3621,65.4458,65.2205,65.2205,16700.0
2007-09-05 11:00:00,101.36,101.36,101.0,101.0,17000.0,65.227,65.227,64.9953,64.9953,17000.0
2007-09-05 11:05:00,101.07,101.12,101.01,101.11,8400.0,65.0403,65.0725,65.0017,65.0661,8400.0
2007-09-05 11:10:00,101.11,101.24,101.03,101.17,6700.0,65.0661,65.1497,65.0146,65.1047,6700.0
2007-09-05 11:15:00,101.2,101.31,101.17,101.27,5200.0,65.124,65.1948,65.1047,65.1691,5200.0
2007-09-05 11:20:00,101.26,101.34,101.24,101.26,5600.0,65.1626,65.2141,65.1497,65.1626,5600.0
2007-09-05 11:25:00,101.25,101.27,101.2,101.2,4200.0,65.1562,65.1691,65.124,65.124,4200.0
2007-09-05 11:30:00,101.2,101.37,101.15,101.23,8900.0,65.124,65.2334,65.0918,65.1433,8900.0
2007-09-05 11:35:00,101.17,101.23,101.06,101.11,7400.0,65.1047,65.1433,65.0339,65.0661,7400.0
2007-09-05 11:40:00,101.11,101.15,101.06,101.11,6000.0,65.0661,65.0918,65.0339,65.0661,6000.0
2007-09-05 11:45:00,101.08,101.12,101.04,101.06,6500.0,65.0468,65.0725,65.021,65.0339,6500.0
2007-09-05 11:50:00,101.04,101.06,100.91,100.91,9400.0,65.021,65.0339,64.9374,64.9374,9400.0
2007-09-05 11:55:00,100.96,101.11,100.95,101.11,8700.0,64.9696,65.0661,64.9631,65.0661,8700.0
2007-09-05 12:00:00,101.09,101.11,101.02,101.11,3600.0,65.0532,65.0661,65.0082,65.0661,3600.0
2007-09-05 12:05:00,101.09,101.1,100.99,101.03,1800.0,65.0532,65.0597,64.9889,65.0146,1800.0
2007-09-05 12:10:00,101.04,101.11,100.99,101.11,4900.0,65.021,65.0661,64.9889,65.0661,4900.0
2007-09-05 12:15:00,101.1,101.1,101.02,101.07,6200.0,65.0597,65.0597,65.0082,65.0403,6200.0
2007-09-05 12:20:00,101.07,101.2,101.06,101.14,5000.0,65.0403,65.124,65.0339,65.0854,5000.0
2007-09-05 12:25:00,101.15,101.37,101.14,101.37,6400.0,65.0918,65.2334,65.0854,65.2334,6400.0
2007-09-05 12:30:00,101.38,101.38,101.16,101.21,8700.0,65.2398,65.2398,65.0983,65.1304,8700.0
2007-09-05 12:35:00,101.2,101.21,101.16,101.16,1600.0,65.124,65.1304,65.0983,65.0983,1600.0
2007-09-05 12:40:00,101.17,101.32,101.17,101.32,9400.0,65.1047,65.2012,65.1047,65.2012,9400.0
2007-09-05 12:45:00,101.29,101.38,101.26,101.38,10000.0,65.1819,65.2398,65.1626,65.2398,10000.0
2007-09-05 12:50:00,101.39,101.5,101.35,101.39,11300.0,65.2463,65.3171,65.2205,65.2463,11300.0
2007-09-05 12:55:00,101.39,101.52,101.39,101.52,17100.0,65.2463,65.3299,65.2463,65.3299,17100.0
2007-09-05 13:00:00,101.54,101.85,101.49,101.73,17800.0,65.3428,65.5423,65.3106,65.4651,17800.0
2007-09-05 13:05:00,101.69,101.81,101.68,101.81,5900.0,65.4393,65.5166,65.4329,65.5166,5900.0
2007-09-05 13:10:00,101.77,101.92,101.72,101.79,13100.0,65.4908,65.5873,65.4586,65.5037,13100.0
2007-09-05 13:15:00,101.81,101.95,101.81,101.88,8800.0,65.5166,65.6066,65.5166,65.5616,8800.0
2007-09-05 13:20:00,101.9,101.9,101.55,101.6,7100.0,65.5745,65.5745,65.3492,65.3814,7100.0
2007-09-05 13:25:00,101.56,101.72,101.56,101.69,4300.0,65.3557,65.4586,65.3557,65.4393,4300.0
2007-09-05 13:30:00,101.67,101.69,101.42,101.51,11400.0,65.4265,65.4393,65.2656,65.3235,11400.0
2007-09-05 13:35:00,101.49,101.55,101.41,101.55,3200.0,65.3106,65.3492,65.2591,65.3492,3200.0
2007-09-05 13:40:00,101.55,101.57,101.49,101.54,4900.0,65.3492,65.3621,65.3106,65.3428,4900.0
2007-09-05 13:45:00,101.54,101.67,101.41,101.45,10200.0,65.3428,65.4265,65.2591,65.2849,10200.0
2007-09-05 13:50:00,101.45,101.53,101.45,101.53,1700.0,65.2849,65.3364,65.2849,65.3364,1700.0
2007-09-05 13:55:00,101.53,101.64,101.44,101.64,14300.0,65.3364,65.4072,65.2784,65.4072,14300.0
2007-09-05 14:00:00,101.65,101.77,101.4,101.5,14000.0,65.4136,65.4908,65.2527,65.3171,14000.0
2007-09-05 14:05:00,101.46,101.55,101.31,101.55,8800.0,65.2913,65.3492,65.1948,65.3492,8800.0
2007-09-05 14:10:00,101.5,101.51,101.28,101.4,4300.0,65.3171,65.3235,65.1755,65.2527,4300.0
2007-09-05 14:15:00,101.4,101.58,101.4,101.44,5500.0,65.2527,65.3685,65.2527,65.2784,5500.0
2007-09-05 14:20:00,101.49,101.49,101.19,101.19,6100.0,65.3106,65.3106,65.1176,65.1176,6100.0
2007-09-05 14:25:00,101.24,101.25,101.01,101.23,17200.0,65.1497,65.1562,65.0017,65.1433,17200.0
2007-09-05 14:30:00,101.22,101.27,100.95,101.15,24700.0,65.1369,65.1691,64.9631,65.0918,24700.0
2007-09-05 14:35:00,101.17,101.31,101.17,101.26,14900.0,65.1047,65.1948,65.1047,65.1626,14900.0
2007-09-05 14:40:00,101.23,101.24,100.96,101.07,31500.0,65.1433,65.1497,64.9696,65.0403,31500.0
2007-09-05 14:45:00,101.06,101.06,100.9,101.0,8900.0,65.0339,65.0339,64.9309,64.9953,8900.0
2007-09-05 14:50:00,101.02,101.13,100.9,101.09,10600.0,65.0082,65.079,64.9309,65.0532,10600.0
2007-09-05 14:55:00,101.1,101.36,101.1,101.24,13100.0,65.0597,65.227,65.0597,65.1497,13100.0
2007-09-05 15:00:00,101.27,101.36,101.12,101.16,10600.0,65.1691,65.227,65.0725,65.0983,10600.0
2007-09-05 15:05:00,101.16,101.34,101.14,101.3,14800.0,65.0983,65.2141,65.0854,65.1884,14800.0
2007-09-05 15:10:00,101.3,101.39,101.13,101.39,24100.0,65.1884,65.2463,65.079,65.2463,24100.0
2007-09-05 15:15:00,101.39,101.43,101.13,101.4,35800.0,65.2463,65.272,65.079,65.2527,35800.0
2007-09-05 15:20:00,101.4,101.52,101.24,101.38,29700.0,65.2527,65.3299,65.1497,65.2398,29700.0
2007-09-05 15:25:00,101.37,101.37,101.14,101.31,16100.0,65.2334,65.2334,65.0854,65.1948,16100.0
2007-09-05 15:30:00,101.31,101.34,101.15,101.28,7900.0,65.1948,65.2141,65.0918,65.1755,7900.0
2007-09-05 15:35:00,101.28,101.34,101.1,101.33,7900.0,65.1755,65.2141,65.0597,65.2077,7900.0
2007-09-05 15:40:00,101.35,101.44,101.15,101.35,41300.0,65.2205,65.2784,65.0918,65.2205,41300.0
2007-09-05 15:45:00,101.34,101.64,101.29,101.48,33900.0,65.2141,65.4072,65.1819,65.3042,33900.0
2007-09-05 15:50:00,101.49,101.64,101.4,101.47,17700.0,65.3106,65.4072,65.2527,65.2978,17700.0
2007-09-05 15:55:00,101.54,101.57,101.4,101.48,31400.0,65.3428,65.3621,65.2527,65.3042,31400.0
2007-09-06 09:30:00,102.25,103.25,102.11,103.12,51900.0,65.7997,66.4432,65.7096,66.3596,51900.0
2007-09-06 09:35:00,103.16,103.16,102.72,102.96,28000.0,66.3853,66.3853,66.1022,66.2566,28000.0
2007-09-06 09:40:00,103.0,103.0,102.9,102.9,13800.0,66.2823,66.2823,66.218,66.218,13800.0
2007-09-06 09:45:00,102.9,102.9,102.52,102.61,19200.0,66.218,66.218,65.9734,66.0314,19200.0
2007-09-06 09:50:00,102.54,102.6,102.45,102.45,7200.0,65.9863,66.0249,65.9284,65.9284,7200.0
2007-09-06 09:55:00,102.55,102.6,102.32,102.54,12800.0,65.9928,66.0249,65.8447,65.9863,12800.0
2007-09-06 10:00:00,102.54,102.69,102.31,102.36,12600.0,65.9863,66.0828,65.8383,65.8705,12600.0
2007-09-06 10:05:00,102.29,102.52,102.28,102.46,12300.0,65.8254,65.9734,65.819,65.9348,12300.0
2007-09-06 10:10:00,102.47,102.58,102.42,102.44,7700.0,65.9413,66.0121,65.9091,65.922,7700.0
2007-09-06 10:15:00,102.48,102.48,101.78,101.78,22100.0,65.9477,65.9477,65.4972,65.4972,22100.0
2007-09-06 10:20:00,101.86,101.95,101.71,101.88,17800.0,65.5487,65.6066,65.4522,65.5616,17800.0
2007-09-06 10:25:00,101.91,102.01,101.82,101.85,19700.0,65.5809,65.6453,65.523,65.5423,19700.0
2007-09-06 10:30:00,101.85,101.85,101.23,101.32,35100.0,65.5423,65.5423,65.1433,65.2012,35100.0
2007-09-06 10:35:00,101.37,101.6,101.32,101.6,13500.0,65.2334,65.3814,65.2012,65.3814,13500.0
2007-09-06 10:40:00,101.53,102.24,101.53,102.17,24100.0,65.3364,65.7933,65.3364,65.7482,24100.0
2007-09-06 10:45:00,102.16,102.2,102.08,102.16,17100.0,65.7418,65.7675,65.6903,65.7418,17100.0
2007-09-06 10:50:00,102.17,102.73,102.11,102.73,24100.0,65.7482,66.1086,65.7096,66.1086,24100.0
2007-09-06 10:55:00,102.69,102.79,102.57,102.6,21500.0,66.0828,66.1472,66.0056,66.0249,21500.0
2007-09-06 11:00:00,102.6,102.7,102.54,102.54,17700.0,66.0249,66.0893,65.9863,65.9863,17700.0
2007-09-06 11:05:00,102.52,102.55,102.13,102.15,9900.0,65.9734,65.9928,65.7225,65.7353,9900.0
2007-09-06 11:10:00,102.19,102.2,101.96,102.11,10600.0,65.7611,65.7675,65.6131,65.7096,10600.0
2007-09-06 11:15:00,102.14,102.37,102.04,102.35,7400.0,65.7289,65.8769,65.6646,65.8641,7400.0
2007-09-06 11:20:00,102.36,102.7,102.36,102.7,11400.0,65.8705,66.0893,65.8705,66.0893,11400.0
2007-09-06 11:25:00,102.7,102.86,102.6,102.8,21100.0,66.0893,66.1922,66.0249,66.1536,21100.0
2007-09-06 11:30:00,102.83,102.94,102.81,102.81,12900.0,66.1729,66.2437,66.1601,66.1601,12900.0
2007-09-06 11:35:00,102.82,102.85,102.76,102.78,12100.0,66.1665,66.1858,66.1279,66.1408,12100.0
2007-09-06 11:40:00,102.78,102.96,102.76,102.96,16000.0,66.1408,66.2566,66.1279,66.2566,16000.0
2007-09-06 11:45:00,102.96,103.05,102.93,102.97,21400.0,66.2566,66.3145,66.2373,66.263,21400.0
2007-09-06 11:50:00,103.0,103.0,102.86,102.86,10800.0,66.2823,66.2823,66.1922,66.1922,10800.0
2007-09-06 11:55:00,102.86,102.97,102.76,102.9,9300.0,66.1922,66.263,66.1279,66.218,9300.0
2007-09-06 12:00:00,102.89,102.91,102.72,102.78,6000.0,66.2115,66.2244,66.1022,66.1408,6000.0
2007-09-06 12:05:00,102.79,102.79,102.71,102.77,4400.0,66.1472,66.1472,66.0957,66.1343,4400.0
2007-09-06 12:10:00,102.76,102.88,102.72,102.88,9000.0,66.1279,66.2051,66.1022,66.2051,9000.0
2007-09-06 12:15:00,102.88,102.99,102.81,102.95,19400.0,66.2051,66.2759,66.1601,66.2502,19400.0
2007-09-06 12:20:00,102.99,102.99,102.84,102.85,3100.0,66.2759,66.2759,66.1794,66.1858,3100.0
2007-09-06 12:25:00,102.85,102.93,102.84,102.85,11300.0,66.1858,66.2373,66.1794,66.1858,11300.0
2007-09-06 12:30:00,102.85,102.97,102.8,102.97,11500.0,66.1858,66.263,66.1536,66.263,11500.0
2007-09-06 12:35:00,102.97,102.98,102.89,102.89,4400.0,66.263,66.2695,66.2115,66.2115,4400.0
2007-09-06 12:40:00,102.89,102.93,102.82,102.82,7600.0,66.2115,66.2373,66.1665,66.1665,7600.0
2007-09-06 12:45:00,102.82,102.82,102.52,102.53,11600.0,66.1665,66.1665,65.9734,65.9799,11600.0
2007-09-06 12:50:00,102.53,102.57,102.33,102.44,12900.0,65.9799,66.0056,65.8512,65.922,12900.0
2007-09-06 12:55:00,102.44,102.73,102.44,102.67,9900.0,65.922,66.1086,65.922,66.07,9900.0
2007-09-06 13:00:00,102.7,102.75,102.65,102.75,1800.0,66.0893,66.1215,66.0571,66.1215,1800.0
2007-09-06 13:05:00,102.77,102.77,102.38,102.42,8500.0,66.1343,66.1343,65.8834,65.9091,8500.0
2007-09-06 13:10:00,102.42,102.45,102.11,102.11,15300.0,65.9091,65.9284,65.7096,65.7096,15300.0
2007-09-06 13:15:00,102.09,102.36,102.09,102.25,14300.0,65.6967,65.8705,65.6967,65.7997,14300.0
2007-09-06 13:20:00,102.23,102.36,102.19,102.35,7800.0,65.7868,65.8705,65.7611,65.8641,7800.0
2007-09-06 13:25:00,102.29,102.78,102.26,102.71,14300.0,65.8254,66.1408,65.8061,66.0957,14300.0
2007-09-06 13:30:00,102.69,102.69,102.2,102.21,7500.0,66.0828,66.0828,65.7675,65.774,7500.0
2007-09-06 13:35:00,102.24,102.29,102.12,102.17,8300.0,65.7933,65.8254,65.716,65.7482,8300.0
2007-09-06 13:40:00,102.22,102.36,102.22,102.36,4000.0,65.7804,65.8705,65.7804,65.8705,4000.0
2007-09-06 13:45:00,102.43,102.75,102.43,102.52,8700.0,65.9155,66.1215,65.9155,65.9734,8700.0
2007-09-06 13:50:00,102.44,102.46,102.3,102.46,1900.0,65.922,65.9348,65.8319,65.9348,1900.0
2007-09-06 13:55:00,102.44,102.63,102.39,102.63,5200.0,65.922,66.0442,65.8898,66.0442,5200.0
2007-09-06 14:00:00,102.56,102.63,102.48,102.48,3700.0,65.9992,66.0442,65.9477,65.9477,3700.0
2007-09-06 14:05:00,102.48,103.0,102.45,102.97,27100.0,65.9477,66.2823,65.9284,66.263,27100.0
2007-09-06 14:10:00,103.0,103.07,102.95,103.05,15500.0,66.2823,66.3274,66.2502,66.3145,15500.0
2007-09-06 14:15:00,103.05,103.06,102.77,102.77,10500.0,66.3145,66.3209,66.1343,66.1343,10500.0
2007-09-06 14:20:00,102.78,102.79,102.66,102.74,5400.0,66.1408,66.1472,66.0635,66.115,5400.0
2007-09-06 14:25:00,102.76,102.81,102.72,102.72,3700.0,66.1279,66.1601,66.1022,66.1022,3700.0
2007-09-06 14:30:00,102.66,102.78,102.62,102.76,4600.0,66.0635,66.1408,66.0378,66.1279,4600.0
2007-09-06 14:35:00,102.76,102.83,102.74,102.83,3000.0,66.1279,66.1729,66.115,66.1729,3000.0
2007-09-06 14:40:00,102.83,102.83,102.71,102.71,2700.0,66.1729,66.1729,66.0957,66.0957,2700.0
2007-09-06 14:45:00,102.75,102.75,102.37,102.37,66100.0,66.1215,66.1215,65.8769,65.8769,66100.0
2007-09-06 14:50:00,102.36,102.44,102.31,102.35,13100.0,65.8705,65.922,65.8383,65.8641,13100.0
2007-09-06 14:55:00,102.32,102.49,102.32,102.38,12600.0,65.8447,65.9541,65.8447,65.8834,12600.0
2007-09-06 15:00:00,102.4,102.55,102.4,102.46,13000.0,65.8962,65.9928,65.8962,65.9348,13000.0
2007-09-06 15:05:00,102.46,102.56,102.44,102.5,14300.0,65.9348,65.9992,65.922,65.9606,14300.0
2007-09-06 15:10:00,102.5,102.55,102.42,102.44,12800.0,65.9606,65.9928,65.9091,65.922,12800.0
2007-09-06 15:15:00,102.49,102.65,102.32,102.5,10400.0,65.9541,66.0571,65.8447,65.9606,10400.0
2007-09-06 15:20:00,102.44,102.6,102.37,102.55,4500.0,65.922,66.0249,65.8769,65.9928,4500.0
2007-09-06 15:25:00,102.55,102.56,102.43,102.52,6700.0,65.9928,65.9992,65.9155,65.9734,6700.0
2007-09-06 15:30:00,102.54,102.81,102.43,102.75,25700.0,65.9863,66.1601,65.9155,66.1215,25700.0
2007-09-06 15:35:00,102.75,102.76,102.68,102.71,5200.0,66.1215,66.1279,66.0764,66.0957,5200.0
2007-09-06 15:40:00,102.71,102.73,102.48,102.48,25800.0,66.0957,66.1086,65.9477,65.9477,25800.0
2007-09-06 15:45:00,102.49,102.65,102.43,102.49,15800.0,65.9541,66.0571,65.9155,65.9541,15800.0
2007-09-06 15:50:00,102.55,102.95,102.55,102.9,25700.0,65.9928,66.2502,65.9928,66.218,25700.0
2007-09-06 15:55:00,102.83,102.99,102.71,102.9,59300.0,66.1729,66.2759,66.0957,66.218,59300.0
2007-09-07 09:30:00,101.35,101.59,100.29,100.29,89900.0,65.2205,65.375,64.5384,64.5384,89900.0
2007-09-07 09:35:00,100.25,100.89,100.25,100.32,40900.0,64.5127,64.9245,64.5127,64.5577,40900.0
2007-09-07 09:40:00,100.33,100.75,99.92,100.27,84500.0,64.5641,64.8344,64.3003,64.5255,84500.0
2007-09-07 09:45:00,100.27,100.28,99.52,99.79,96700.0,64.5255,64.532,64.0429,64.2166,96700.0
2007-09-07 09:50:00,99.79,100.09,99.6,99.97,52100.0,64.2166,64.4097,64.0944,64.3325,52100.0
2007-09-07 09:55:00,99.98,100.0,99.75,99.78,24100.0,64.3389,64.3518,64.1909,64.2102,24100.0
2007-09-07 10:00:00,99.81,100.21,99.8,100.17,25900.0,64.2295,64.4869,64.2231,64.4612,25900.0
2007-09-07 10:05:00,100.17,100.31,99.86,99.9,29000.0,64.4612,64.5513,64.2617,64.2874,29000.0
2007-09-07 10:10:00,99.87,100.0,99.76,99.89,27600.0,64.2681,64.3518,64.1973,64.281,27600.0
2007-09-07 10:15:00,99.85,100.01,99.82,99.93,18900.0,64.2553,64.3582,64.236,64.3067,18900.0
2007-09-07 10:20:00,99.88,99.9,99.52,99.67,47100.0,64.2746,64.2874,64.0429,64.1394,47100.0
2007-09-07 10:25:00,99.68,100.03,99.62,99.85,38400.0,64.1459,64.3711,64.1072,64.2553,38400.0
2007-09-07 10:30:00,99.85,99.85,99.5,99.5,31500.0,64.2553,64.2553,64.03,64.03,31500.0
2007-09-07 10:35:00,99.5,99.72,99.5,99.6,50900.0,64.03,64.1716,64.03,64.0944,50900.0
2007-09-07 10:40:00,99.6,99.62,99.13,99.52,52100.0,64.0944,64.1072,63.7919,64.0429,52100.0
2007-09-07 10:45:00,99.44,99.87,99.15,99.15,20700.0,63.9914,64.2681,63.8048,63.8048,20700.0
2007-09-07 10:50:00,99.15,99.39,99.13,99.26,12900.0,63.8048,63.9592,63.7919,63.8756,12900.0
2007-09-07 10:55:00,99.25,99.52,99.16,99.17,14100.0,63.8691,64.0429,63.8112,63.8177,14100.0
2007-09-07 11:00:00,99.18,99.4,99.18,99.32,8700.0,63.8241,63.9657,63.8241,63.9142,8700.0
2007-09-07 11:05:00,99.37,99.62,99.31,99.62,14100.0,63.9464,64.1072,63.9078,64.1072,14100.0
2007-09-07 11:10:00,99.59,99.59,99.31,99.43,13400.0,64.0879,64.0879,63.9078,63.985,13400.0
2007-09-07 11:15:00,99.39,99.53,99.31,99.38,13800.0,63.9592,64.0493,63.9078,63.9528,13800.0
2007-09-07 11:20:00,99.35,99.35,99.25,99.26,9100.0,63.9335,63.9335,63.8691,63.8756,9100.0
2007-09-07 11:25:00,99.3,99.4,99.12,99.2,31800.0,63.9013,63.9657,63.7855,63.837,31800.0
2007-09-07 11:30:00,99.13,99.2,99.11,99.14,9900.0,63.7919,63.837,63.7791,63.7984,9900.0
2007-09-07 11:35:00,99.18,99.85,99.14,99.85,21600.0,63.8241,64.2553,63.7984,64.2553,21600.0
2007-09-07 11:40:00,99.85,100.21,99.81,100.21,22100.0,64.2553,64.4869,64.2295,64.4869,22100.0
2007-09-07 11:45:00,100.16,100.5,100.16,100.33,36500.0,64.4547,64.6735,64.4547,64.5641,36500.0
2007-09-07 11:50:00,100.36,100.6,100.11,100.11,23100.0,64.5834,64.7379,64.4226,64.4226,23100.0
2007-09-07 11:55:00,100.11,100.48,100.01,100.4,24200.0,64.4226,64.6607,64.3582,64.6092,24200.0
2007-09-07 12:00:00,100.47,100.47,100.28,100.36,14500.0,64.6542,64.6542,64.532,64.5834,14500.0
2007-09-07 12:05:00,100.39,100.39,99.88,99.95,42700.0,64.6028,64.6028,64.2746,64.3196,42700.0
2007-09-07 12:10:00,99.92,100.17,99.92,100.17,10000.0,64.3003,64.4612,64.3003,64.4612,10000.0
2007-09-07 12:15:00,100.11,100.13,99.63,99.63,20300.0,64.4226,64.4354,64.1137,64.1137,20300.0
2007-09-07 12:20:00,99.63,99.78,99.55,99.78,17700.0,64.1137,64.2102,64.0622,64.2102,17700.0
2007-09-07 12:25:00,99.78,100.29,99.74,100.28,24900.0,64.2102,64.5384,64.1845,64.532,24900.0
2007-09-07 12:30:00,100.26,100.26,100.11,100.25,9500.0,64.5191,64.5191,64.4226,64.5127,9500.0
2007-09-07 12:35:00,100.25,100.27,100.03,100.24,23700.0,64.5127,64.5255,64.3711,64.5062,23700.0
2007-09-07 12:40:00,100.21,100.28,100.03,100.06,8400.0,64.4869,64.532,64.3711,64.3904,8400.0
2007-09-07 12:45:00,100.03,100.06,99.9,100.01,4600.0,64.3711,64.3904,64.2874,64.3582,4600.0
2007-09-07 12:50:00,100.07,100.11,99.7,99.7,9600.0,64.3968,64.4226,64.1587,64.1587,9600.0
2007-09-07 12:55:00,99.73,99.83,99.73,99.77,3100.0,64.178,64.2424,64.178,64.2038,3100.0
2007-09-07 13:00:00,99.83,99.85,99.75,99.77,9500.0,64.2424,64.2553,64.1909,64.2038,9500.0
2007-09-07 13:05:00,99.75,100.02,99.72,99.96,17500.0,64.1909,64.3647,64.1716,64.326,17500.0
2007-09-07 13:10:00,100.0,100.09,99.82,99.88,13200.0,64.3518,64.4097,64.236,64.2746,13200.0
2007-09-07 13:15:00,99.91,100.21,99.91,100.18,20200.0,64.2939,64.4869,64.2939,64.4676,20200.0
2007-09-07 13:20:00,100.15,100.23,100.15,100.18,13500.0,64.4483,64.4998,64.4483,64.4676,13500.0
2007-09-07 13:25:00,100.18,100.18,100.13,100.16,4800.0,64.4676,64.4676,64.4354,64.4547,4800.0
2007-09-07 13:30:00,100.16,100.26,100.16,100.2,16300.0,64.4547,64.5191,64.4547,64.4805,16300.0
2007-09-07 13:35:00,100.2,100.25,100.08,100.13,14800.0,64.4805,64.5127,64.4033,64.4354,14800.0
2007-09-07 13:40:00,100.15,100.2,99.91,99.91,8200.0,64.4483,64.4805,64.2939,64.2939,8200.0
2007-09-07 13:45:00,99.97,100.02,99.89,100.02,5200.0,64.3325,64.3647,64.281,64.3647,5200.0
2007-09-07 13:50:00,100.09,100.1,100.03,100.06,4100.0,64.4097,64.4161,64.3711,64.3904,4100.0
2007-09-07 13:55:00,100.08,100.1,99.95,100.02,3500.0,64.4033,64.4161,64.3196,64.3647,3500.0
2007-09-07 14:00:00,99.96,99.98,99.77,99.98,7300.0,64.326,64.3389,64.2038,64.3389,7300.0
2007-09-07 14:05:00,99.98,100.0,99.9,100.0,6000.0,64.3389,64.3518,64.2874,64.3518,6000.0
2007-09-07 14:10:00,99.99,100.35,99.94,100.27,23200.0,64.3453,64.577,64.3132,64.5255,23200.0
2007-09-07 14:15:00,100.31,100.31,100.04,100.12,5000.0,64.5513,64.5513,64.3775,64.429,5000.0
2007-09-07 14:20:00,100.05,100.1,99.96,100.01,6000.0,64.384,64.4161,64.326,64.3582,6000.0
2007-09-07 14:25:00,100.01,100.05,99.9,99.91,14700.0,64.3582,64.384,64.2874,64.2939,14700.0
2007-09-07 14:30:00,99.92,99.97,99.91,99.97,2800.0,64.3003,64.3325,64.2939,64.3325,2800.0
2007-09-07 14:35:00,99.97,100.29,99.94,100.23,14100.0,64.3325,64.5384,64.3132,64.4998,14100.0
2007-09-07 14:40:00,100.27,100.27,99.94,100.05,32200.0,64.5255,64.5255,64.3132,64.384,32200.0
2007-09-07 14:45:00,100.05,100.15,100.0,100.15,8700.0,64.384,64.4483,64.3518,64.4483,8700.0
2007-09-07 14:50:00,100.08,100.12,99.93,99.93,6100.0,64.4033,64.429,64.3067,64.3067,6100.0
2007-09-07 14:55:00,99.93,99.93,99.65,99.67,15900.0,64.3067,64.3067,64.1266,64.1394,15900.0
2007-09-07 15:00:00,99.7,99.85,99.54,99.85,19700.0,64.1587,64.2553,64.0558,64.2553,19700.0
2007-09-07 15:05:00,99.88,99.95,99.74,99.78,11000.0,64.2746,64.3196,64.1845,64.2102,11000.0
2007-09-07 15:10:00,99.76,99.92,99.6,99.74,12400.0,64.1973,64.3003,64.0944,64.1845,12400.0
2007-09-07 15:15:00,99.74,99.91,99.61,99.74,18500.0,64.1845,64.2939,64.1008,64.1845,18500.0
2007-09-07 15:20:00,99.67,99.82,99.5,99.5,25400.0,64.1394,64.236,64.03,64.03,25400.0
2007-09-07 15:25:00,99.5,99.54,99.33,99.37,13300.0,64.03,64.0558,63.9206,63.9464,13300.0
2007-09-07 15:30:00,99.37,99.53,99.35,99.41,23600.0,63.9464,64.0493,63.9335,63.9721,23600.0
2007-09-07 15:35:00,99.4,99.55,99.35,99.4,30000.0,63.9657,64.0622,63.9335,63.9657,30000.0
2007-09-07 15:40:00,99.41,99.72,99.33,99.62,34500.0,63.9721,64.1716,63.9206,64.1072,34500.0
2007-09-07 15:45:00,99.59,99.97,99.59,99.97,34400.0,64.0879,64.3325,64.0879,64.3325,34400.0
2007-09-07 15:50:00,99.97,100.1,99.82,100.01,50600.0,64.3325,64.4161,64.236,64.3582,50600.0
2007-09-07 15:55:00,100.04,100.18,99.86,99.95,29000.0,64.3775,64.4676,64.2617,64.3196,29000.0
2007-09-10 09:30:00,100.8,101.44,100.73,101.03,38500.0,64.8666,65.2784,64.8216,65.0146,38500.0
2007-09-10 09:35:00,101.03,101.21,100.54,101.12,33800.0,65.0146,65.1304,64.6993,65.0725,33800.0
2007-09-10 09:40:00,101.09,101.4,100.95,100.95,34000.0,65.0532,65.2527,64.9631,64.9631,34000.0
2007-09-10 09:45:00,100.94,101.13,100.74,100.91,15400.0,64.9567,65.079,64.828,64.9374,15400.0
2007-09-10 09:50:00,100.95,100.95,100.59,100.75,20000.0,64.9631,64.9631,64.7315,64.8344,20000.0
2007-09-10 09:55:00,100.83,101.1,100.6,100.72,37500.0,64.8859,65.0597,64.7379,64.8151,37500.0
2007-09-10 10:00:00,100.69,100.69,100.5,100.55,14700.0,64.7958,64.7958,64.6735,64.7057,14700.0
2007-09-10 10:05:00,100.55,100.58,100.23,100.31,32300.0,64.7057,64.725,64.4998,64.5513,32300.0
2007-09-10 10:10:00,100.25,100.25,99.79,99.93,16000.0,64.5127,64.5127,64.2166,64.3067,16000.0
2007-09-10 10:15:00,99.98,100.03,99.75,100.0,13000.0,64.3389,64.3711,64.1909,64.3518,13000.0
2007-09-10 10:20:00,100.0,100.11,99.72,99.82,19200.0,64.3518,64.4226,64.1716,64.236,19200.0
2007-09-10 10:25:00,99.94,100.09,99.79,99.9,21700.0,64.3132,64.4097,64.2166,64.2874,21700.0
2007-09-10 10:30:00,99.9,99.9,99.53,99.53,28100.0,64.2874,64.2874,64.0493,64.0493,28100.0
2007-09-10 10:35:00,99.56,99.63,99.37,99.44,21100.0,64.0686,64.1137,63.9464,63.9914,21100.0
2007-09-10 10:40:00,99.41,99.6,98.55,98.61,58900.0,63.9721,64.0944,63.4187,63.4573,58900.0
2007-09-10 10:45:00,98.6,99.01,98.57,98.85,15500.0,63.4509,63.7147,63.4316,63.6117,15500.0
2007-09-10 10:50:00,98.85,99.45,98.81,99.14,19400.0,63.6117,63.9978,63.586,63.7984,19400.0
2007-09-10 10:55:00,99.11,99.15,98.59,98.96,28600.0,63.7791,63.8048,63.4444,63.6825,28600.0
2007-09-10 11:00:00,98.96,99.22,98.7,99.22,9300.0,63.6825,63.8498,63.5152,63.8498,9300.0
2007-09-10 11:05:00,99.14,99.22,99.09,99.09,7500.0,63.7984,63.8498,63.7662,63.7662,7500.0
2007-09-10 11:10:00,99.14,99.18,98.68,98.8,9800.0,63.7984,63.8241,63.5023,63.5796,9800.0
2007-09-10 11:15:00,98.81,99.04,98.61,98.94,25300.0,63.586,63.734,63.4573,63.6697,25300.0
2007-09-10 11:20:00,99.0,99.07,98.96,99.01,3100.0,63.7083,63.7533,63.6825,63.7147,3100.0
2007-09-10 11:25:00,99.1,99.28,99.06,99.24,9600.0,63.7726,63.8885,63.7469,63.8627,9600.0
2007-09-10 11:30:00,99.28,99.29,99.1,99.11,7600.0,63.8885,63.8949,63.7726,63.7791,7600.0
2007-09-10 11:35:00,99.1,99.11,98.82,99.0,14400.0,63.7726,63.7791,63.5924,63.7083,14400.0
2007-09-10 11:40:00,99.04,99.16,99.01,99.16,5500.0,63.734,63.8112,63.7147,63.8112,5500.0
2007-09-10 11:45:00,99.16,99.28,99.12,99.23,14400.0,63.8112,63.8885,63.7855,63.8563,14400.0
2007-09-10 11:50:00,99.23,99.72,99.23,99.64,24000.0,63.8563,64.1716,63.8563,64.1201,24000.0
2007-09-10 11:55:00,99.65,99.65,99.24,99.43,8200.0,64.1266,64.1266,63.8627,63.985,8200.0
2007-09-10 12:00:00,99.49,99.52,99.43,99.45,3800.0,64.0236,64.0429,63.985,63.9978,3800.0
2007-09-10 12:05:00,99.45,99.49,99.37,99.45,4800.0,63.9978,64.0236,63.9464,63.9978,4800.0
2007-09-10 12:10:00,99.45,99.45,99.09,99.31,11800.0,63.9978,63.9978,63.7662,63.9078,11800.0
2007-09-10 12:15:00,99.25,99.41,99.23,99.32,3400.0,63.8691,63.9721,63.8563,63.9142,3400.0
2007-09-10 12:20:00,99.36,99.75,99.36,99.75,4600.0,63.9399,64.1909,63.9399,64.1909,4600.0
2007-09-10 12:25:00,99.69,99.9,99.26,99.37,17400.0,64.1523,64.2874,63.8756,63.9464,17400.0
2007-09-10 12:30:00,99.35,99.41,99.29,99.3,6000.0,63.9335,63.9721,63.8949,63.9013,6000.0
2007-09-10 12:35:00,99.37,99.42,99.29,99.36,4200.0,63.9464,63.9785,63.8949,63.9399,4200.0
2007-09-10 12:40:00,99.38,99.38,99.34,99.34,1000.0,63.9528,63.9528,63.9271,63.9271,1000.0
2007-09-10 12:45:00,99.35,99.38,99.29,99.3,2800.0,63.9335,63.9528,63.8949,63.9013,2800.0
2007-09-10 12:50:00,99.31,99.32,99.17,99.32,9000.0,63.9078,63.9142,63.8177,63.9142,9000.0
2007-09-10 12:55:00,99.34,99.65,99.28,99.65,20800.0,63.9271,64.1266,63.8885,64.1266,20800.0
2007-09-10 13:00:00,99.68,99.75,99.67,99.73,7500.0,64.1459,64.1909,64.1394,64.178,7500.0
2007-09-10 13:05:00,99.64,100.0,99.64,99.98,8500.0,64.1201,64.3518,64.1201,64.3389,8500.0
2007-09-10 13:10:00,100.0,100.17,99.98,100.07,11400.0,64.3518,64.4612,64.3389,64.3968,11400.0
2007-09-10 13:15:00,100.08,100.34,100.08,100.27,13500.0,64.4033,64.5706,64.4033,64.5255,13500.0
2007-09-10 13:20:00,100.38,100.43,100.07,100.21,14100.0,64.5963,64.6285,64.3968,64.4869,14100.0
2007-09-10 13:25:00,100.16,100.32,100.14,100.32,6700.0,64.4547,64.5577,64.4419,64.5577,6700.0
2007-09-10 13:30:00,100.39,100.85,100.35,100.82,22400.0,64.6028,64.8988,64.577,64.8795,22400.0
2007-09-10 13:35:00,100.8,100.9,100.68,100.81,21700.0,64.8666,64.9309,64.7894,64.873,21700.0
2007-09-10 13:40:00,100.73,100.76,100.68,100.69,3400.0,64.8216,64.8409,64.7894,64.7958,3400.0
2007-09-10 13:45:00,100.68,100.68,100.28,100.28,8400.0,64.7894,64.7894,64.532,64.532,8400.0
2007-09-10 13:50:00,100.31,100.46,100.31,100.44,4500.0,64.5513,64.6478,64.5513,64.6349,4500.0
2007-09-10 13:55:00,100.46,100.47,100.18,100.26,6000.0,64.6478,64.6542,64.4676,64.5191,6000.0
2007-09-10 14:00:00,100.18,100.18,100.04,100.16,5600.0,64.4676,64.4676,64.3775,64.4547,5600.0
2007-09-10 14:05:00,100.19,100.19,100.0,100.1,7600.0,64.4741,64.4741,64.3518,64.4161,7600.0
2007-09-10 14:10:00,100.1,100.39,100.07,100.39,8600.0,64.4161,64.6028,64.3968,64.6028,8600.0
2007-09-10 14:15:00,100.35,100.47,100.32,100.32,8800.0,64.577,64.6542,64.5577,64.5577,8800.0
2007-09-10 14:20:00,100.3,100.44,100.3,100.44,3600.0,64.5448,64.6349,64.5448,64.6349,3600.0
2007-09-10 14:25:00,100.36,100.73,100.29,100.73,30100.0,64.5834,64.8216,64.5384,64.8216,30100.0
2007-09-10 14:30:00,100.72,100.93,100.55,100.84,19400.0,64.8151,64.9503,64.7057,64.8923,19400.0
2007-09-10 14:35:00,100.81,100.83,100.66,100.81,9000.0,64.873,64.8859,64.7765,64.873,9000.0
2007-09-10 14:40:00,100.83,100.86,100.74,100.86,12500.0,64.8859,64.9052,64.828,64.9052,12500.0
2007-09-10 14:45:00,100.81,100.98,100.81,100.97,11300.0,64.873,64.9824,64.873,64.976,11300.0
2007-09-10 14:50:00,100.97,101.09,100.54,100.7,25100.0,64.976,65.0532,64.6993,64.8022,25100.0
2007-09-10 14:55:00,100.7,100.96,100.66,100.94,14300.0,64.8022,64.9696,64.7765,64.9567,14300.0
2007-09-10 15:00:00,100.97,101.22,100.81,100.81,24900.0,64.976,65.1369,64.873,64.873,24900.0
2007-09-10 15:05:00,100.83,101.0,100.77,100.93,33200.0,64.8859,64.9953,64.8473,64.9503,33200.0
2007-09-10 15:10:00,100.93,100.94,100.8,100.83,16200.0,64.9503,64.9567,64.8666,64.8859,16200.0
2007-09-10 15:15:00,100.88,100.89,100.8,100.87,8000.0,64.9181,64.9245,64.8666,64.9116,8000.0
2007-09-10 15:20:00,100.89,101.0,100.84,100.97,15400.0,64.9245,64.9953,64.8923,64.976,15400.0
2007-09-10 15:25:00,101.0,101.08,100.76,100.83,17400.0,64.9953,65.0468,64.8409,64.8859,17400.0
2007-09-10 15:30:00,100.81,100.97,100.75,100.97,6500.0,64.873,64.976,64.8344,64.976,6500.0
2007-09-10 15:35:00,100.98,101.1,100.93,101.05,23900.0,64.9824,65.0597,64.9503,65.0275,23900.0
2007-09-10 15:40:00,101.05,101.08,100.87,100.89,32300.0,65.0275,65.0468,64.9116,64.9245,32300.0
2007-09-10 15:45:00,100.9,101.1,100.8,101.1,39300.0,64.9309,65.0597,64.8666,65.0597,39300.0
2007-09-10 15:50:00,101.1,101.27,101.07,101.13,38200.0,65.0597,65.1691,65.0403,65.079,38200.0
2007-09-10 15:55:00,101.12,101.35,101.0,101.09,62800.0,65.0725,65.2205,64.9953,65.0532,62800.0
2007-09-11 09:30:00,101.55,102.13,101.39,102.0,55300.0,65.3492,65.7225,65.2463,65.6388,55300.0
2007-09-11 09:35:00,102.07,102.15,101.74,101.8,28100.0,65.6839,65.7353,65.4715,65.5101,28100.0
2007-09-11 09:40:00,101.83,102.09,101.83,102.09,10700.0,65.5294,65.6967,65.5294,65.6967,10700.0
2007-09-11 09:45:00,102.09,102.09,101.6,101.78,24900.0,65.6967,65.6967,65.3814,65.4972,24900.0
2007-09-11 09:50:00,101.82,101.96,101.75,101.87,8700.0,65.523,65.6131,65.4779,65.5552,8700.0
2007-09-11 09:55:00,101.82,101.92,101.75,101.8,27900.0,65.523,65.5873,65.4779,65.5101,27900.0
2007-09-11 10:00:00,101.79,101.97,101.76,101.83,18300.0,65.5037,65.6195,65.4844,65.5294,18300.0
2007-09-11 10:05:00,101.78,102.0,101.69,101.92,30500.0,65.4972,65.6388,65.4393,65.5873,30500.0
2007-09-11 10:10:00,101.98,102.06,101.94,102.0,10800.0,65.6259,65.6774,65.6002,65.6388,10800.0
2007-09-11 10:15:00,102.0,102.1,102.0,102.1,8600.0,65.6388,65.7032,65.6388,65.7032,8600.0
2007-09-11 10:20:00,102.06,102.63,102.06,102.53,54000.0,65.6774,66.0442,65.6774,65.9799,54000.0
2007-09-11 10:25:00,102.56,102.99,102.38,102.47,48700.0,65.9992,66.2759,65.8834,65.9413,48700.0
2007-09-11 10:30:00,102.49,102.8,102.47,102.8,24200.0,65.9541,66.1536,65.9413,66.1536,24200.0
2007-09-11 10:35:00,102.8,103.18,102.77,103.02,32300.0,66.1536,66.3982,66.1343,66.2952,32300.0
2007-09-11 10:40:00,103.03,103.26,102.94,103.2,33600.0,66.3016,66.4497,66.2437,66.411,33600.0
2007-09-11 10:45:00,103.19,103.47,103.12,103.3,28000.0,66.4046,66.5848,66.3596,66.4754,28000.0
2007-09-11 10:50:00,103.31,103.95,103.31,103.9,72000.0,66.4818,66.8937,66.4818,66.8615,72000.0
2007-09-11 10:55:00,103.93,104.74,103.8,104.68,146900.0,66.8808,67.4021,66.7972,67.3634,146900.0
2007-09-11 11:00:00,104.68,105.32,104.55,105.14,208500.0,67.3634,67.7753,67.2798,67.6595,208500.0
2007-09-11 11:05:00,105.17,106.09,105.0,105.65,287400.0,67.6788,68.2708,67.5694,67.9877,287400.0
2007-09-11 11:10:00,105.65,105.8,105.22,105.47,197300.0,67.9877,68.0842,67.7109,67.8718,197300.0
2007-09-11 11:15:00,105.43,105.75,105.35,105.57,74700.0,67.8461,68.052,67.7946,67.9362,74700.0
2007-09-11 11:20:00,105.6,105.75,105.2,105.67,101400.0,67.9555,68.052,67.6981,68.0005,101400.0
2007-09-11 11:25:00,105.7,105.75,105.43,105.48,60900.0,68.0198,68.052,67.8461,67.8783,60900.0
2007-09-11 11:30:00,105.48,105.58,105.38,105.54,54500.0,67.8783,67.9426,67.8139,67.9169,54500.0
2007-09-11 11:35:00,105.52,105.55,105.32,105.55,74200.0,67.904,67.9233,67.7753,67.9233,74200.0
2007-09-11 11:40:00,105.55,106.15,105.45,105.83,206000.0,67.9233,68.3094,67.859,68.1035,206000.0
2007-09-11 11:45:00,105.81,106.24,105.6,106.05,166700.0,68.0906,68.3673,67.9555,68.2451,166700.0
2007-09-11 11:50:00,106.08,106.19,105.8,105.96,134400.0,68.2644,68.3352,68.0842,68.1871,134400.0
2007-09-11 11:55:00,105.96,106.05,105.75,105.87,57300.0,68.1871,68.2451,68.052,68.1292,57300.0
2007-09-11 12:00:00,105.9,106.0,105.5,105.65,37000.0,68.1485,68.2129,67.8911,67.9877,37000.0
2007-09-11 12:05:00,105.65,105.79,105.4,105.53,41300.0,67.9877,68.0778,67.8268,67.9104,41300.0
2007-09-11 12:10:00,105.5,105.54,105.34,105.5,20600.0,67.8911,67.9169,67.7882,67.8911,20600.0
2007-09-11 12:15:00,105.44,105.7,105.4,105.63,20400.0,67.8525,68.0198,67.8268,67.9748,20400.0
2007-09-11 12:20:00,105.69,105.7,105.39,105.55,30300.0,68.0134,68.0198,67.8203,67.9233,30300.0
2007-09-11 12:25:00,105.55,105.6,105.46,105.5,16800.0,67.9233,67.9555,67.8654,67.8911,16800.0
2007-09-11 12:30:00,105.5,105.78,105.42,105.68,37100.0,67.8911,68.0713,67.8397,68.007,37100.0
2007-09-11 12:35:00,105.7,105.86,105.35,105.58,29100.0,68.0198,68.1228,67.7946,67.9426,29100.0
2007-09-11 12:40:00,105.54,105.59,105.43,105.43,12100.0,67.9169,67.949,67.8461,67.8461,12100.0
2007-09-11 12:45:00,105.45,105.49,105.03,105.25,47500.0,67.859,67.8847,67.5887,67.7303,47500.0
2007-09-11 12:50:00,105.26,105.5,105.05,105.4,32800.0,67.7367,67.8911,67.6015,67.8268,32800.0
2007-09-11 12:55:00,105.4,105.4,105.11,105.19,26000.0,67.8268,67.8268,67.6402,67.6916,26000.0
2007-09-11 13:00:00,105.24,105.35,105.09,105.09,16800.0,67.7238,67.7946,67.6273,67.6273,16800.0
2007-09-11 13:05:00,105.15,105.34,105.09,105.15,28200.0,67.6659,67.7882,67.6273,67.6659,28200.0
2007-09-11 13:10:00,105.15,105.25,105.06,105.13,31400.0,67.6659,67.7303,67.608,67.653,31400.0
2007-09-11 13:15:00,105.2,105.42,105.19,105.23,33000.0,67.6981,67.8397,67.6916,67.7174,33000.0
2007-09-11 13:20:00,105.27,105.34,105.25,105.34,7100.0,67.7431,67.7882,67.7303,67.7882,7100.0
2007-09-11 13:25:00,105.33,106.0,105.29,105.79,62000.0,67.7817,68.2129,67.756,68.0778,62000.0
2007-09-11 13:30:00,105.85,106.0,105.71,105.97,54500.0,68.1164,68.2129,68.0263,68.1936,54500.0
2007-09-11 13:35:00,105.95,106.0,105.54,105.85,65500.0,68.1807,68.2129,67.9169,68.1164,65500.0
2007-09-11 13:40:00,105.8,106.04,105.64,106.04,30800.0,68.0842,68.2386,67.9812,68.2386,30800.0
2007-09-11 13:45:00,105.98,106.35,105.95,106.24,66900.0,68.2,68.4381,68.1807,68.3673,66900.0
2007-09-11 13:50:00,106.25,106.44,106.13,106.35,50000.0,68.3738,68.496,68.2965,68.4381,50000.0
2007-09-11 13:55:00,106.3,106.48,106.29,106.43,43600.0,68.4059,68.5218,68.3995,68.4896,43600.0
2007-09-11 14:00:00,106.41,106.81,106.35,106.81,115000.0,68.4767,68.7341,68.4381,68.7341,115000.0
2007-09-11 14:05:00,106.74,107.1,106.52,107.09,110600.0,68.6891,68.9208,68.5475,68.9143,110600.0
2007-09-11 14:10:00,107.09,107.27,106.91,107.23,59900.0,68.9143,69.0302,68.7985,69.0044,59900.0
2007-09-11 14:15:00,107.27,107.66,107.2,107.26,111000.0,69.0302,69.2811,68.9851,69.0237,111000.0
2007-09-11 14:20:00,107.25,107.68,107.11,107.17,74300.0,69.0173,69.294,68.9272,68.9658,74300.0
2007-09-11 14:25:00,107.17,107.36,106.93,107.26,48700.0,68.9658,69.0881,68.8114,69.0237,48700.0
2007-09-11 14:30:00,107.24,107.56,107.09,107.22,77100.0,69.0109,69.2168,68.9143,68.998,77100.0
2007-09-11 14:35:00,107.22,107.4,107.18,107.39,32700.0,68.998,69.1138,68.9722,69.1074,32700.0
2007-09-11 14:40:00,107.38,107.43,107.14,107.37,31600.0,69.1009,69.1331,68.9465,69.0945,31600.0
2007-09-11 14:45:00,107.34,107.45,107.25,107.29,35000.0,69.0752,69.146,69.0173,69.043,35000.0
2007-09-11 14:50:00,107.32,107.41,107.13,107.38,40000.0,69.0623,69.1203,68.9401,69.1009,40000.0
2007-09-11 14:55:00,107.38,107.75,107.33,107.65,74700.0,69.1009,69.339,69.0688,69.2747,74700.0
2007-09-11 15:00:00,107.7,107.86,107.57,107.7,64100.0,69.3069,69.4098,69.2232,69.3069,64100.0
2007-09-11 15:05:00,107.65,108.2,107.65,108.08,151800.0,69.2747,69.6286,69.2747,69.5514,151800.0
2007-09-11 15:10:00,108.08,108.5,108.06,108.25,200900.0,69.5514,69.8217,69.5385,69.6608,200900.0
2007-09-11 15:15:00,108.26,108.68,108.24,108.68,110600.0,69.6672,69.9375,69.6544,69.9375,110600.0
2007-09-11 15:20:00,108.67,109.1,108.48,108.89,163900.0,69.9311,70.2078,69.8088,70.0727,163900.0
2007-09-11 15:25:00,108.88,108.95,108.61,108.69,99600.0,70.0662,70.1113,69.8925,69.944,99600.0
2007-09-11 15:30:00,108.69,108.75,108.44,108.64,65200.0,69.944,69.9826,69.7831,69.9118,65200.0
2007-09-11 15:35:00,108.68,108.75,108.27,108.44,88700.0,69.9375,69.9826,69.6737,69.7831,88700.0
2007-09-11 15:40:00,108.4,108.43,108.03,108.09,93200.0,69.7573,69.7766,69.5192,69.5578,93200.0
2007-09-11 15:45:00,108.1,108.3,107.92,108.07,156700.0,69.5643,69.693,69.4484,69.545,156700.0
2007-09-11 15:50:00,108.03,108.51,107.97,108.39,137400.0,69.5192,69.8281,69.4806,69.7509,137400.0
2007-09-11 15:55:00,108.33,109.11,108.3,109.02,236000.0,69.7123,70.2142,69.693,70.1563,236000.0
2007-09-12 09:30:00,109.0,110.39,108.93,109.5,326800.0,70.1434,71.0379,70.0984,70.4652,326800.0
2007-09-12 09:35:00,109.52,110.85,109.12,110.5,297700.0,70.4781,71.334,70.2207,71.1087,297700.0
2007-09-12 09:40:00,110.42,111.98,110.42,111.98,466800.0,71.0572,72.0611,71.0572,72.0611,466800.0
2007-09-12 09:45:00,111.98,113.2,111.87,112.81,465600.0,72.0611,72.8462,71.9903,72.5952,465600.0
2007-09-12 09:50:00,112.87,113.14,112.1,112.24,241400.0,72.6339,72.8076,72.1383,72.2284,241400.0
2007-09-12 09:55:00,112.17,112.84,112.08,112.63,127900.0,72.1834,72.6146,72.1255,72.4794,127900.0
2007-09-12 10:00:00,112.58,112.99,112.21,112.46,164200.0,72.4472,72.7111,72.2091,72.37,164200.0
2007-09-12 10:05:00,112.47,114.0,112.47,113.62,277100.0,72.3765,73.361,72.3765,73.1165,277100.0
2007-09-12 10:10:00,113.71,113.95,113.3,113.95,190200.0,73.1744,73.3289,72.9106,73.3289,190200.0
2007-09-12 10:15:00,113.94,114.2,113.27,113.41,170900.0,73.3224,73.4897,72.8913,72.9814,170900.0
2007-09-12 10:20:00,113.44,114.0,113.36,113.51,153400.0,73.0007,73.361,72.9492,73.0457,153400.0
2007-09-12 10:25:00,113.5,113.68,113.27,113.58,144600.0,73.0393,73.1551,72.8913,73.0908,144600.0
2007-09-12 10:30:00,113.54,113.64,113.21,113.21,124400.0,73.065,73.1294,72.8527,72.8527,124400.0
2007-09-12 10:35:00,113.21,113.91,112.95,113.91,158600.0,72.8527,73.3031,72.6853,73.3031,158600.0
2007-09-12 10:40:00,113.91,114.5,113.58,113.98,221500.0,73.3031,73.6828,73.0908,73.3482,221500.0
2007-09-12 10:45:00,114.02,114.12,113.74,113.74,93800.0,73.3739,73.4383,73.1937,73.1937,93800.0
2007-09-12 10:50:00,113.74,114.18,113.6,114.15,58100.0,73.1937,73.4769,73.1036,73.4576,58100.0
2007-09-12 10:55:00,114.2,114.47,114.1,114.37,103600.0,73.4897,73.6635,73.4254,73.5991,103600.0
2007-09-12 11:00:00,114.35,114.36,113.86,114.05,89600.0,73.5863,73.5927,73.2709,73.3932,89600.0
2007-09-12 11:05:00,114.08,114.73,113.92,114.48,136000.0,73.4125,73.8308,73.3096,73.6699,136000.0
2007-09-12 11:10:00,114.51,115.26,114.43,114.87,180200.0,73.6892,74.1719,73.6377,73.9209,180200.0
2007-09-12 11:15:00,114.81,116.0,114.81,115.99,299800.0,73.8823,74.6481,73.8823,74.6416,299800.0
2007-09-12 11:20:00,115.99,116.75,115.91,116.06,408000.0,74.6416,75.1307,74.5902,74.6867,408000.0
2007-09-12 11:25:00,116.05,116.22,115.61,116.15,205100.0,74.6802,74.7896,74.3971,74.7446,205100.0
2007-09-12 11:30:00,116.15,116.69,116.08,116.43,145900.0,74.7446,75.0921,74.6996,74.9248,145900.0
2007-09-12 11:35:00,116.44,116.44,115.26,115.61,204900.0,74.9312,74.9312,74.1719,74.3971,204900.0
2007-09-12 11:40:00,115.62,115.88,115.05,115.3,130100.0,74.4035,74.5708,74.0367,74.1976,130100.0
2007-09-12 11:45:00,115.29,115.48,114.94,115.0,158600.0,74.1912,74.3134,73.9659,74.0046,158600.0
2007-09-12 11:50:00,115.0,115.6,114.99,115.6,76900.0,74.0046,74.3907,73.9981,74.3907,76900.0
2007-09-12 11:55:00,115.58,115.69,115.24,115.28,97300.0,74.3778,74.4486,74.159,74.1847,97300.0
2007-09-12 12:00:00,115.28,115.54,115.16,115.37,47500.0,74.1847,74.3521,74.1075,74.2427,47500.0
2007-09-12 12:05:00,115.37,115.8,115.35,115.67,94700.0,74.2427,74.5194,74.2298,74.4357,94700.0
2007-09-12 12:10:00,115.67,115.71,115.16,115.57,116100.0,74.4357,74.4614,74.1075,74.3714,116100.0
2007-09-12 12:15:00,115.58,115.67,115.36,115.36,59100.0,74.3778,74.4357,74.2362,74.2362,59100.0
2007-09-12 12:20:00,115.36,115.42,114.72,114.87,147700.0,74.2362,74.2748,73.8244,73.9209,147700.0
2007-09-12 12:25:00,114.89,114.94,114.34,114.4,156600.0,73.9338,73.9659,73.5798,73.6184,156600.0
2007-09-12 12:30:00,114.4,114.74,114.29,114.57,94300.0,73.6184,73.8372,73.5477,73.7278,94300.0
2007-09-12 12:35:00,114.57,115.01,114.5,114.95,68400.0,73.7278,74.011,73.6828,73.9724,68400.0
2007-09-12 12:40:00,114.95,115.14,114.75,114.89,92900.0,73.9724,74.0946,73.8437,73.9338,92900.0
2007-09-12 12:45:00,114.9,115.07,114.88,114.9,55400.0,73.9402,74.0496,73.9273,73.9402,55400.0
2007-09-12 12:50:00,114.93,115.05,114.83,114.89,36300.0,73.9595,74.0367,73.8952,73.9338,36300.0
2007-09-12 12:55:00,114.88,115.14,114.79,114.99,77000.0,73.9273,74.0946,73.8694,73.9981,77000.0
2007-09-12 13:00:00,114.95,115.08,114.82,114.82,47500.0,73.9724,74.056,73.8887,73.8887,47500.0
2007-09-12 13:05:00,114.8,114.84,114.14,114.19,94300.0,73.8758,73.9016,73.4511,73.4833,94300.0
2007-09-12 13:10:00,114.2,114.57,114.16,114.33,55000.0,73.4897,73.7278,73.464,73.5734,55000.0
2007-09-12 13:15:00,114.27,114.73,114.26,114.4,73300.0,73.5348,73.8308,73.5283,73.6184,73300.0
2007-09-12 13:20:00,114.4,115.0,114.35,114.97,109900.0,73.6184,74.0046,73.5863,73.9852,109900.0
2007-09-12 13:25:00,114.97,115.0,114.66,114.88,66400.0,73.9852,74.0046,73.7858,73.9273,66400.0
2007-09-12 13:30:00,114.97,114.97,114.61,114.62,36000.0,73.9852,73.9852,73.7536,73.76,36000.0
2007-09-12 13:35:00,114.59,115.02,114.56,115.02,31800.0,73.7407,74.0174,73.7214,74.0174,31800.0
2007-09-12 13:40:00,115.05,115.31,114.59,115.12,72400.0,74.0367,74.204,73.7407,74.0818,72400.0
2007-09-12 13:45:00,115.18,116.12,115.18,115.64,115600.0,74.1204,74.7253,74.1204,74.4164,115600.0
2007-09-12 13:50:00,115.69,116.25,115.43,116.07,114300.0,74.4486,74.8089,74.2813,74.6931,114300.0
2007-09-12 13:55:00,116.07,116.1,115.87,116.02,51500.0,74.6931,74.7124,74.5644,74.6609,51500.0
2007-09-12 14:00:00,116.02,116.02,115.77,115.8,32100.0,74.6609,74.6609,74.5001,74.5194,32100.0
2007-09-12 14:05:00,115.79,116.1,115.67,116.06,72000.0,74.5129,74.7124,74.4357,74.6867,72000.0
2007-09-12 14:10:00,116.1,116.24,115.82,116.0,47800.0,74.7124,74.8025,74.5322,74.6481,47800.0
2007-09-12 14:15:00,116.04,116.06,115.78,115.97,57400.0,74.6738,74.6867,74.5065,74.6288,57400.0
2007-09-12 14:20:00,115.95,116.04,115.8,115.95,39600.0,74.6159,74.6738,74.5194,74.6159,39600.0
2007-09-12 14:25:00,116.0,116.04,115.5,115.64,75600.0,74.6481,74.6738,74.3263,74.4164,75600.0
2007-09-12 14:30:00,115.6,115.81,115.58,115.75,28000.0,74.3907,74.5258,74.3778,74.4872,28000.0
2007-09-12 14:35:00,115.75,115.87,115.42,115.64,38100.0,74.4872,74.5644,74.2748,74.4164,38100.0
2007-09-12 14:40:00,115.62,115.71,115.38,115.58,24300.0,74.4035,74.4614,74.2491,74.3778,24300.0
2007-09-12 14:45:00,115.57,116.07,115.55,115.82,75100.0,74.3714,74.6931,74.3585,74.5322,75100.0
2007-09-12 14:50:00,115.81,115.89,115.29,115.47,58700.0,74.5258,74.5773,74.1912,74.307,58700.0
2007-09-12 14:55:00,115.48,115.91,115.42,115.77,63500.0,74.3134,74.5902,74.2748,74.5001,63500.0
2007-09-12 15:00:00,115.76,115.9,115.68,115.78,23000.0,74.4936,74.5837,74.4421,74.5065,23000.0
2007-09-12 15:05:00,115.76,115.8,115.36,115.39,74400.0,74.4936,74.5194,74.2362,74.2555,74400.0
2007-09-12 15:10:00,115.43,115.67,115.22,115.23,83000.0,74.2813,74.4357,74.1461,74.1526,83000.0
2007-09-12 15:15:00,115.24,115.47,115.17,115.44,55700.0,74.159,74.307,74.1139,74.2877,55700.0
2007-09-12 15:20:00,115.48,115.85,115.4,115.82,54200.0,74.3134,74.5515,74.262,74.5322,54200.0
2007-09-12 15:25:00,115.8,115.82,115.4,115.51,48100.0,74.5194,74.5322,74.262,74.3327,48100.0
2007-09-12 15:30:00,115.53,115.71,115.2,115.66,75600.0,74.3456,74.4614,74.1333,74.4293,75600.0
2007-09-12 15:35:00,115.61,115.75,115.22,115.53,83000.0,74.3971,74.4872,74.1461,74.3456,83000.0
2007-09-12 15:40:00,115.55,116.09,115.53,115.92,160000.0,74.3585,74.706,74.3456,74.5966,160000.0
2007-09-12 15:45:00,115.95,116.75,115.95,116.63,185100.0,74.6159,75.1307,74.6159,75.0535,185100.0
2007-09-12 15:50:00,116.64,116.98,116.56,116.83,259600.0,75.0599,75.2787,75.0084,75.1822,259600.0
2007-09-12 15:55:00,116.83,117.05,116.75,116.93,268700.0,75.1822,75.3238,75.1307,75.2465,268700.0
2007-09-13 09:30:00,117.74,117.98,116.4,116.6,207000.0,75.7678,75.9222,74.9055,75.0342,207000.0
2007-09-13 09:35:00,116.55,116.95,115.5,116.86,314100.0,75.002,75.2594,74.3263,75.2015,314100.0
2007-09-13 09:40:00,116.78,117.45,115.93,116.09,198100.0,75.15,75.5812,74.603,74.706,198100.0
2007-09-13 09:45:00,115.88,116.4,115.31,115.59,240900.0,74.5708,74.9055,74.204,74.3842,240900.0
2007-09-13 09:50:00,115.46,116.37,115.3,115.72,198800.0,74.3006,74.8862,74.1976,74.4679,198800.0
2007-09-13 09:55:00,115.72,116.15,115.62,115.62,69700.0,74.4679,74.7446,74.4035,74.4035,69700.0
2007-09-13 10:00:00,115.62,116.0,115.46,115.59,69100.0,74.4035,74.6481,74.3006,74.3842,69100.0
2007-09-13 10:05:00,115.58,116.0,115.31,115.67,124100.0,74.3778,74.6481,74.204,74.4357,124100.0
2007-09-13 10:10:00,115.6,115.92,115.52,115.7,55900.0,74.3907,74.5966,74.3392,74.455,55900.0
2007-09-13 10:15:00,115.7,115.86,115.35,115.5,98500.0,74.455,74.558,74.2298,74.3263,98500.0
2007-09-13 10:20:00,115.5,115.6,114.86,114.86,163900.0,74.3263,74.3907,73.9145,73.9145,163900.0
2007-09-13 10:25:00,114.87,115.4,114.85,115.08,103600.0,73.9209,74.262,73.908,74.056,103600.0
2007-09-13 10:30:00,115.09,115.85,115.09,115.69,68600.0,74.0625,74.5515,74.0625,74.4486,68600.0
2007-09-13 10:35:00,115.7,115.82,115.5,115.61,59700.0,74.455,74.5322,74.3263,74.3971,59700.0
2007-09-13 10:40:00,115.66,115.76,115.33,115.64,35000.0,74.4293,74.4936,74.2169,74.4164,35000.0
2007-09-13 10:45:00,115.65,116.25,115.61,116.1,87100.0,74.4228,74.8089,74.3971,74.7124,87100.0
2007-09-13 10:50:00,116.09,116.47,115.86,116.39,78700.0,74.706,74.9505,74.558,74.899,78700.0
2007-09-13 10:55:00,116.38,116.46,115.96,116.03,32600.0,74.8926,74.9441,74.6223,74.6674,32600.0
2007-09-13 11:00:00,116.05,116.42,116.0,116.25,27200.0,74.6802,74.9183,74.6481,74.8089,27200.0
2007-09-13 11:05:00,116.25,116.49,116.17,116.32,34700.0,74.8089,74.9634,74.7575,74.854,34700.0
2007-09-13 11:10:00,116.32,117.15,116.27,117.14,94600.0,74.854,75.3881,74.8218,75.3817,94600.0
2007-09-13 11:15:00,117.09,117.8,116.97,117.47,121200.0,75.3495,75.8064,75.2723,75.594,121200.0
2007-09-13 11:20:00,117.5,118.65,117.45,118.02,225600.0,75.6133,76.3534,75.5812,75.948,225600.0
2007-09-13 11:25:00,118.06,118.73,117.95,118.3,99200.0,75.9737,76.4049,75.9029,76.1282,99200.0
2007-09-13 11:30:00,118.25,118.55,118.07,118.1,61600.0,76.096,76.289,75.9802,75.9995,61600.0
2007-09-13 11:35:00,118.1,118.21,117.56,117.72,62400.0,75.9995,76.0702,75.652,75.7549,62400.0
2007-09-13 11:40:00,117.68,117.95,117.54,117.56,44300.0,75.7292,75.9029,75.6391,75.652,44300.0
2007-09-13 11:45:00,117.54,117.84,117.44,117.45,38200.0,75.6391,75.8321,75.5747,75.5812,38200.0
2007-09-13 11:50:00,117.5,117.95,117.43,117.9,29900.0,75.6133,75.9029,75.5683,75.8708,29900.0
2007-09-13 11:55:00,117.89,117.94,117.66,117.93,25300.0,75.8643,75.8965,75.7163,75.8901,25300.0
2007-09-13 12:00:00,117.88,118.07,117.69,118.04,33900.0,75.8579,75.9802,75.7356,75.9608,33900.0
2007-09-13 12:05:00,118.07,118.16,117.8,117.85,21900.0,75.9802,76.0381,75.8064,75.8386,21900.0
2007-09-13 12:10:00,117.85,117.96,117.66,117.75,17100.0,75.8386,75.9094,75.7163,75.7742,17100.0
2007-09-13 12:15:00,117.75,118.38,117.75,118.25,31100.0,75.7742,76.1796,75.7742,76.096,31100.0
2007-09-13 12:20:00,118.21,118.3,118.08,118.25,26400.0,76.0702,76.1282,75.9866,76.096,26400.0
2007-09-13 12:25:00,118.23,118.47,118.23,118.34,25100.0,76.0831,76.2376,76.0831,76.1539,25100.0
2007-09-13 12:30:00,118.4,118.76,118.13,118.26,52700.0,76.1925,76.4242,76.0188,76.1024,52700.0
2007-09-13 12:35:00,118.26,118.3,117.8,117.96,45900.0,76.1024,76.1282,75.8064,75.9094,45900.0
2007-09-13 12:40:00,117.97,118.0,117.66,117.94,37700.0,75.9158,75.9351,75.7163,75.8965,37700.0
2007-09-13 12:45:00,117.93,117.94,117.63,117.71,25400.0,75.8901,75.8965,75.697,75.7485,25400.0
2007-09-13 12:50:00,117.77,118.29,117.63,118.09,51600.0,75.7871,76.1217,75.697,75.993,51600.0
2007-09-13 12:55:00,118.09,118.58,118.09,118.45,45600.0,75.993,76.3083,75.993,76.2247,45600.0
2007-09-13 13:00:00,118.42,118.61,118.33,118.36,61000.0,76.2054,76.3277,76.1475,76.1668,61000.0
2007-09-13 13:05:00,118.36,118.48,118.0,118.12,39800.0,76.1668,76.244,75.9351,76.0123,39800.0
2007-09-13 13:10:00,118.12,118.51,118.12,118.47,27600.0,76.0123,76.2633,76.0123,76.2376,27600.0
2007-09-13 13:15:00,118.44,118.98,118.31,118.79,58800.0,76.2183,76.5658,76.1346,76.4435,58800.0
2007-09-13 13:20:00,118.79,119.37,118.78,118.91,103800.0,76.4435,76.8167,76.437,76.5207,103800.0
2007-09-13 13:25:00,118.89,118.97,118.56,118.56,35000.0,76.5078,76.5593,76.2955,76.2955,35000.0
2007-09-13 13:30:00,118.67,118.95,118.59,118.95,31500.0,76.3663,76.5464,76.3148,76.5464,31500.0
2007-09-13 13:35:00,118.91,119.14,118.79,118.94,59100.0,76.5207,76.6687,76.4435,76.54,59100.0
2007-09-13 13:40:00,118.91,119.04,118.67,118.68,41700.0,76.5207,76.6044,76.3663,76.3727,41700.0
2007-09-13 13:45:00,118.67,118.95,118.57,118.92,25400.0,76.3663,76.5464,76.3019,76.5271,25400.0
2007-09-13 13:50:00,118.89,119.0,118.63,118.71,34700.0,76.5078,76.5786,76.3405,76.392,34700.0
2007-09-13 13:55:00,118.69,118.8,118.42,118.54,39800.0,76.3791,76.4499,76.2054,76.2826,39800.0
2007-09-13 14:00:00,118.55,118.75,118.42,118.75,31600.0,76.289,76.4177,76.2054,76.4177,31600.0
2007-09-13 14:05:00,118.71,119.0,118.71,118.85,30900.0,76.392,76.5786,76.392,76.4821,30900.0
2007-09-13 14:10:00,118.85,119.15,118.82,118.89,49300.0,76.4821,76.6751,76.4628,76.5078,49300.0
2007-09-13 14:15:00,118.89,118.89,118.37,118.52,38200.0,76.5078,76.5078,76.1732,76.2697,38200.0
2007-09-13 14:20:00,118.56,118.68,118.43,118.63,50900.0,76.2955,76.3727,76.2118,76.3405,50900.0
2007-09-13 14:25:00,118.63,118.92,118.34,118.53,49500.0,76.3405,76.5271,76.1539,76.2762,49500.0
2007-09-13 14:30:00,118.55,118.9,118.55,118.71,28200.0,76.289,76.5143,76.289,76.392,28200.0
2007-09-13 14:35:00,118.74,119.05,118.73,118.97,36700.0,76.4113,76.6108,76.4049,76.5593,36700.0
2007-09-13 14:40:00,118.96,119.14,118.84,119.09,34500.0,76.5529,76.6687,76.4757,76.6365,34500.0
2007-09-13 14:45:00,119.01,119.1,118.89,118.96,16700.0,76.5851,76.643,76.5078,76.5529,16700.0
2007-09-13 14:50:00,118.93,119.3,118.87,119.13,57900.0,76.5336,76.7717,76.495,76.6623,57900.0
2007-09-13 14:55:00,119.12,119.18,118.83,119.05,32100.0,76.6558,76.6945,76.4692,76.6108,32100.0
2007-09-13 15:00:00,119.05,119.35,119.05,119.29,45600.0,76.6108,76.8039,76.6108,76.7652,45600.0
2007-09-13 15:05:00,119.27,119.36,118.94,119.13,64700.0,76.7524,76.8103,76.54,76.6623,64700.0
2007-09-13 15:10:00,119.13,119.74,119.12,119.34,107200.0,76.6623,77.0548,76.6558,76.7974,107200.0
2007-09-13 15:15:00,119.41,119.5,118.95,119.0,109200.0,76.8425,76.9004,76.5464,76.5786,109200.0
2007-09-13 15:20:00,119.0,119.37,118.77,119.14,51500.0,76.5786,76.8167,76.4306,76.6687,51500.0
2007-09-13 15:25:00,119.09,119.34,119.05,119.26,42500.0,76.6365,76.7974,76.6108,76.7459,42500.0
2007-09-13 15:30:00,119.26,119.27,119.18,119.22,34000.0,76.7459,76.7524,76.6945,76.7202,34000.0
2007-09-13 15:35:00,119.22,119.27,119.2,119.26,60100.0,76.7202,76.7524,76.7073,76.7459,60100.0
2007-09-13 15:40:00,119.25,119.27,119.0,119.06,88300.0,76.7395,76.7524,76.5786,76.6172,88300.0
2007-09-13 15:45:00,119.07,119.33,119.03,119.33,122500.0,76.6237,76.791,76.5979,76.791,122500.0
2007-09-13 15:50:00,119.31,119.5,119.27,119.38,113800.0,76.7781,76.9004,76.7524,76.8232,113800.0
2007-09-13 15:55:00,119.37,119.57,119.28,119.49,172400.0,76.8167,76.9454,76.7588,76.8939,172400.0
2007-09-14 09:30:00,118.0,118.12,117.61,118.11,177600.0,75.9351,76.0123,75.6841,76.0059,177600.0
2007-09-14 09:35:00,118.08,118.25,117.75,118.25,106800.0,75.9866,76.096,75.7742,76.096,106800.0
2007-09-14 09:40:00,118.21,118.85,118.21,118.53,124100.0,76.0702,76.4821,76.0702,76.2762,124100.0
2007-09-14 09:45:00,118.57,118.65,117.75,118.0,100200.0,76.3019,76.3534,75.7742,75.9351,100200.0
2007-09-14 09:50:00,117.9,118.65,117.9,118.56,68500.0,75.8708,76.3534,75.8708,76.2955,68500.0
2007-09-14 09:55:00,118.66,118.69,118.17,118.24,38500.0,76.3598,76.3791,76.0445,76.0895,38500.0
2007-09-14 10:00:00,118.18,118.9,118.14,118.86,44700.0,76.0509,76.5143,76.0252,76.4885,44700.0
2007-09-14 10:05:00,118.85,119.23,118.73,119.17,87400.0,76.4821,76.7266,76.4049,76.688,87400.0
2007-09-14 10:10:00,119.22,119.25,118.82,119.08,54400.0,76.7202,76.7395,76.4628,76.6301,54400.0
2007-09-14 10:15:00,119.09,119.87,118.96,119.8,118500.0,76.6365,77.1385,76.5529,77.0934,118500.0
2007-09-14 10:20:00,119.81,120.11,119.63,120.05,134700.0,77.0999,77.2929,76.984,77.2543,134700.0
2007-09-14 10:25:00,120.05,121.15,119.95,121.02,197100.0,77.2543,77.9622,77.19,77.8785,197100.0
2007-09-14 10:30:00,121.06,121.31,120.52,120.64,136400.0,77.9043,78.0651,77.5568,77.634,136400.0
2007-09-14 10:35:00,120.5,120.7,120.36,120.57,50600.0,77.5439,77.6726,77.4538,77.5889,50600.0
2007-09-14 10:40:00,120.64,120.7,120.42,120.53,36800.0,77.634,77.6726,77.4924,77.5632,36800.0
2007-09-14 10:45:00,120.52,120.86,120.46,120.57,34500.0,77.5568,77.7756,77.5182,77.5889,34500.0
2007-09-14 10:50:00,120.57,121.03,120.48,120.99,50900.0,77.5889,77.885,77.531,77.8592,50900.0
2007-09-14 10:55:00,120.94,121.25,120.75,120.88,64100.0,77.827,78.0265,77.7048,77.7884,64100.0
2007-09-14 11:00:00,120.86,121.19,120.86,121.09,36800.0,77.7756,77.9879,77.7756,77.9236,36800.0
2007-09-14 11:05:00,121.16,121.9,121.09,121.62,124400.0,77.9686,78.4448,77.9236,78.2646,124400.0
2007-09-14 11:10:00,121.55,121.64,121.1,121.13,80600.0,78.2196,78.2775,77.93,77.9493,80600.0
2007-09-14 11:15:00,121.13,121.22,120.77,120.9,91100.0,77.9493,78.0072,77.7176,77.8013,91100.0
2007-09-14 11:20:00,120.89,120.92,120.43,120.51,77200.0,77.7949,77.8142,77.4989,77.5503,77200.0
2007-09-14 11:25:00,120.6,121.02,120.51,120.84,39000.0,77.6083,77.8785,77.5503,77.7627,39000.0
2007-09-14 11:30:00,120.82,121.1,120.74,120.88,46600.0,77.7498,77.93,77.6983,77.7884,46600.0
2007-09-14 11:35:00,120.9,121.01,120.74,120.88,36600.0,77.8013,77.8721,77.6983,77.7884,36600.0
2007-09-14 11:40:00,120.88,121.07,120.47,120.52,52100.0,77.7884,77.9107,77.5246,77.5568,52100.0
2007-09-14 11:45:00,120.54,120.68,120.42,120.66,55900.0,77.5696,77.6597,77.4924,77.6469,55900.0
2007-09-14 11:50:00,120.66,120.79,120.39,120.69,47300.0,77.6469,77.7305,77.4731,77.6662,47300.0
2007-09-14 11:55:00,120.66,120.8,119.7,119.93,87800.0,77.6469,77.737,77.0291,77.1771,87800.0
2007-09-14 12:00:00,119.84,120.18,119.67,119.95,85300.0,77.1192,77.338,77.0098,77.19,85300.0
2007-09-14 12:05:00,119.94,119.96,119.44,119.51,65700.0,77.1835,77.1964,76.8618,76.9068,65700.0
2007-09-14 12:10:00,119.52,119.69,119.11,119.24,72600.0,76.9133,77.0226,76.6494,76.7331,72600.0
2007-09-14 12:15:00,119.35,119.87,119.23,119.54,62100.0,76.8039,77.1385,76.7266,76.9261,62100.0
2007-09-14 12:20:00,119.54,119.87,119.4,119.79,29900.0,76.9261,77.1385,76.836,77.087,29900.0
2007-09-14 12:25:00,119.75,119.87,119.58,119.75,12600.0,77.0613,77.1385,76.9519,77.0613,12600.0
2007-09-14 12:30:00,119.77,119.82,119.5,119.58,25100.0,77.0741,77.1063,76.9004,76.9519,25100.0
2007-09-14 12:35:00,119.59,119.63,119.46,119.55,19800.0,76.9583,76.984,76.8746,76.9326,19800.0
2007-09-14 12:40:00,119.53,119.66,119.44,119.44,22200.0,76.9197,77.0033,76.8618,76.8618,22200.0
2007-09-14 12:45:00,119.44,119.63,119.22,119.43,26100.0,76.8618,76.984,76.7202,76.8553,26100.0
2007-09-14 12:50:00,119.48,119.88,119.34,119.67,35500.0,76.8875,77.1449,76.7974,77.0098,35500.0
2007-09-14 12:55:00,119.73,119.81,119.44,119.48,20600.0,77.0484,77.0999,76.8618,76.8875,20600.0
2007-09-14 13:00:00,119.43,120.04,119.34,120.0,46800.0,76.8553,77.2479,76.7974,77.2221,46800.0
2007-09-14 13:05:00,119.95,119.97,119.52,119.59,25100.0,77.19,77.2028,76.9133,76.9583,25100.0
2007-09-14 13:10:00,119.55,119.94,119.48,119.84,23800.0,76.9326,77.1835,76.8875,77.1192,23800.0
2007-09-14 13:15:00,119.83,119.97,119.57,119.72,25300.0,77.1127,77.2028,76.9454,77.042,25300.0
2007-09-14 13:20:00,119.7,120.0,119.65,119.83,22500.0,77.0291,77.2221,76.9969,77.1127,22500.0
2007-09-14 13:25:00,119.88,119.92,119.52,119.76,30200.0,77.1449,77.1707,76.9133,77.0677,30200.0
2007-09-14 13:30:00,119.8,119.8,119.44,119.74,31000.0,77.0934,77.0934,76.8618,77.0548,31000.0
2007-09-14 13:35:00,119.74,119.91,119.6,119.71,19100.0,77.0548,77.1642,76.9647,77.0355,19100.0
2007-09-14 13:40:00,119.75,119.79,119.4,119.6,19900.0,77.0613,77.087,76.836,76.9647,19900.0
2007-09-14 13:45:00,119.55,119.64,119.16,119.45,34200.0,76.9326,76.9905,76.6816,76.8682,34200.0
2007-09-14 13:50:00,119.44,119.5,119.11,119.38,46500.0,76.8618,76.9004,76.6494,76.8232,46500.0
2007-09-14 13:55:00,119.4,119.6,119.16,119.5,36100.0,76.836,76.9647,76.6816,76.9004,36100.0
2007-09-14 14:00:00,119.6,119.8,119.59,119.63,27400.0,76.9647,77.0934,76.9583,76.984,27400.0
2007-09-14 14:05:00,119.63,119.74,119.45,119.45,17700.0,76.984,77.0548,76.8682,76.8682,17700.0
2007-09-14 14:10:00,119.47,119.57,119.28,119.51,22700.0,76.8811,76.9454,76.7588,76.9068,22700.0
2007-09-14 14:15:00,119.5,119.58,119.2,119.58,22000.0,76.9004,76.9519,76.7073,76.9519,22000.0
2007-09-14 14:20:00,119.54,119.74,119.28,119.63,30100.0,76.9261,77.0548,76.7588,76.984,30100.0
2007-09-14 14:25:00,119.6,119.85,119.51,119.72,48400.0,76.9647,77.1256,76.9068,77.042,48400.0
2007-09-14 14:30:00,119.7,120.14,119.66,119.99,84700.0,77.0291,77.3122,77.0033,77.2157,84700.0
2007-09-14 14:35:00,120.0,120.24,119.9,120.09,33400.0,77.2221,77.3766,77.1578,77.2801,33400.0
2007-09-14 14:40:00,120.09,120.14,119.88,120.01,33200.0,77.2801,77.3122,77.1449,77.2286,33200.0
2007-09-14 14:45:00,120.08,120.23,119.78,119.78,23000.0,77.2736,77.3701,77.0806,77.0806,23000.0
2007-09-14 14:50:00,119.78,120.0,119.64,119.86,41200.0,77.0806,77.2221,76.9905,77.132,41200.0
2007-09-14 14:55:00,119.87,120.21,119.84,120.04,33800.0,77.1385,77.3573,77.1192,77.2479,33800.0
2007-09-14 15:00:00,120.03,120.56,120.03,120.54,46700.0,77.2414,77.5825,77.2414,77.5696,46700.0
2007-09-14 15:05:00,120.55,120.73,120.32,120.47,32100.0,77.5761,77.6919,77.4281,77.5246,32100.0
2007-09-14 15:10:00,120.44,120.5,120.2,120.37,24400.0,77.5053,77.5439,77.3508,77.4602,24400.0
2007-09-14 15:15:00,120.33,120.57,120.32,120.43,42200.0,77.4345,77.5889,77.4281,77.4989,42200.0
2007-09-14 15:20:00,120.45,120.54,120.39,120.49,23200.0,77.5117,77.5696,77.4731,77.5375,23200.0
2007-09-14 15:25:00,120.48,120.71,120.4,120.53,39600.0,77.531,77.679,77.4795,77.5632,39600.0
2007-09-14 15:30:00,120.57,121.03,120.49,120.8,60100.0,77.5889,77.885,77.5375,77.737,60100.0
2007-09-14 15:35:00,120.81,120.9,120.64,120.8,39600.0,77.7434,77.8013,77.634,77.737,39600.0
2007-09-14 15:40:00,120.8,120.93,120.72,120.91,64400.0,77.737,77.8206,77.6855,77.8077,64400.0
2007-09-14 15:45:00,120.93,121.02,120.85,120.91,83800.0,77.8206,77.8785,77.7691,77.8077,83800.0
2007-09-14 15:50:00,120.91,121.06,120.63,120.94,88500.0,77.8077,77.9043,77.6276,77.827,88500.0
2007-09-14 15:55:00,120.94,121.01,120.66,120.68,116400.0,77.827,77.8721,77.6469,77.6597,116400.0
2007-09-17 09:30:00,120.2,120.9,119.8,120.75,105600.0,77.3508,77.8013,77.0934,77.7048,105600.0
2007-09-17 09:35:00,120.68,121.18,120.2,120.51,107300.0,77.6597,77.9815,77.3508,77.5503,107300.0
2007-09-17 09:40:00,120.54,120.54,119.41,119.65,105700.0,77.5696,77.5696,76.8425,76.9969,105700.0
2007-09-17 09:45:00,119.6,120.55,119.51,120.44,97600.0,76.9647,77.5761,76.9068,77.5053,97600.0
2007-09-17 09:50:00,120.45,120.51,119.83,120.4,80800.0,77.5117,77.5503,77.1127,77.4795,80800.0
2007-09-17 09:55:00,120.47,121.33,120.4,121.11,138700.0,77.5246,78.078,77.4795,77.9364,138700.0
2007-09-17 10:00:00,121.09,121.9,121.08,121.42,109200.0,77.9236,78.4448,77.9171,78.1359,109200.0
2007-09-17 10:05:00,121.41,122.1,121.3,121.87,111100.0,78.1295,78.5735,78.0587,78.4255,111100.0
2007-09-17 10:10:00,121.94,122.68,121.83,122.6,147000.0,78.4706,78.9468,78.3998,78.8953,147000.0
2007-09-17 10:15:00,122.5,123.18,122.48,123.11,97700.0,78.8309,79.2685,78.8181,79.2235,97700.0
2007-09-17 10:20:00,123.08,123.2,122.58,122.67,113500.0,79.2042,79.2814,78.8824,78.9403,113500.0
2007-09-17 10:25:00,122.73,122.95,122.23,122.61,113000.0,78.9789,79.1205,78.6572,78.9017,113000.0
2007-09-17 10:30:00,122.65,123.5,122.37,123.07,145100.0,78.9275,79.4745,78.7473,79.1977,145100.0
2007-09-17 10:35:00,123.08,124.46,123.01,124.33,187100.0,79.2042,80.0922,79.1591,80.0086,187100.0
2007-09-17 10:40:00,124.35,124.38,123.63,123.75,135900.0,80.0214,80.0407,79.5581,79.6353,135900.0
2007-09-17 10:45:00,123.8,124.75,123.64,124.62,121800.0,79.6675,80.2788,79.5645,80.1952,121800.0
2007-09-17 10:50:00,124.64,124.69,123.6,123.86,126700.0,80.2081,80.2402,79.5388,79.7061,126700.0
2007-09-17 10:55:00,123.85,123.89,123.13,123.33,100400.0,79.6997,79.7254,79.2364,79.3651,100400.0
2007-09-17 11:00:00,123.33,123.58,122.98,123.25,93600.0,79.3651,79.5259,79.1398,79.3136,93600.0
2007-09-17 11:05:00,123.18,123.35,122.9,123.0,74700.0,79.2685,79.3779,79.0883,79.1527,74700.0
2007-09-17 11:10:00,123.02,123.5,122.96,123.35,54200.0,79.1656,79.4745,79.127,79.3779,54200.0
2007-09-17 11:15:00,123.35,123.72,123.32,123.72,27700.0,79.3779,79.616,79.3586,79.616,27700.0
2007-09-17 11:20:00,123.72,123.75,123.19,123.34,30500.0,79.616,79.6353,79.275,79.3715,30500.0
2007-09-17 11:25:00,123.29,123.38,123.01,123.09,48000.0,79.3393,79.3972,79.1591,79.2106,48000.0
2007-09-17 11:30:00,123.1,123.13,122.72,122.94,61400.0,79.217,79.2364,78.9725,79.1141,61400.0
2007-09-17 11:35:00,122.95,123.19,122.85,122.86,26000.0,79.1205,79.275,79.0562,79.0626,26000.0
2007-09-17 11:40:00,122.85,123.3,122.79,123.23,45600.0,79.0562,79.3457,79.0176,79.3007,45600.0
2007-09-17 11:45:00,123.25,123.35,123.01,123.01,23400.0,79.3136,79.3779,79.1591,79.1591,23400.0
2007-09-17 11:50:00,123.01,123.24,122.77,123.11,33400.0,79.1591,79.3071,79.0047,79.2235,33400.0
2007-09-17 11:55:00,123.09,123.21,122.77,123.2,28300.0,79.2106,79.2878,79.0047,79.2814,28300.0
2007-09-17 12:00:00,123.1,123.35,123.1,123.24,24700.0,79.217,79.3779,79.217,79.3071,24700.0
2007-09-17 12:05:00,123.24,123.35,123.04,123.28,21000.0,79.3071,79.3779,79.1784,79.3329,21000.0
2007-09-17 12:10:00,123.34,123.38,123.21,123.28,15000.0,79.3715,79.3972,79.2878,79.3329,15000.0
2007-09-17 12:15:00,123.32,123.41,123.28,123.34,29500.0,79.3586,79.4165,79.3329,79.3715,29500.0
2007-09-17 12:20:00,123.34,123.4,123.15,123.19,27000.0,79.3715,79.4101,79.2492,79.275,27000.0
2007-09-17 12:25:00,123.19,123.94,123.19,123.75,60200.0,79.275,79.7576,79.275,79.6353,60200.0
2007-09-17 12:30:00,123.7,123.98,123.67,123.87,19900.0,79.6032,79.7833,79.5839,79.7126,19900.0
2007-09-17 12:35:00,123.82,124.2,123.65,124.12,53100.0,79.6804,79.9249,79.571,79.8734,53100.0
2007-09-17 12:40:00,124.12,124.25,124.0,124.25,19100.0,79.8734,79.9571,79.7962,79.9571,19100.0
2007-09-17 12:45:00,124.25,124.45,124.05,124.05,44800.0,79.9571,80.0858,79.8284,79.8284,44800.0
2007-09-17 12:50:00,124.06,124.14,123.89,124.0,19200.0,79.8348,79.8863,79.7254,79.7962,19200.0
2007-09-17 12:55:00,123.94,124.1,123.89,124.06,35200.0,79.7576,79.8606,79.7254,79.8348,35200.0
2007-09-17 13:00:00,124.03,124.04,123.83,123.95,25100.0,79.8155,79.822,79.6868,79.764,25100.0
2007-09-17 13:05:00,123.93,124.24,123.9,124.11,46900.0,79.7512,79.9507,79.7319,79.867,46900.0
2007-09-17 13:10:00,124.1,124.32,124.09,124.16,25100.0,79.8606,80.0021,79.8541,79.8992,25100.0
2007-09-17 13:15:00,124.14,124.14,123.88,123.95,38600.0,79.8863,79.8863,79.719,79.764,38600.0
2007-09-17 13:20:00,124.03,124.07,123.63,123.69,23900.0,79.8155,79.8413,79.5581,79.5967,23900.0
2007-09-17 13:25:00,123.7,123.77,123.45,123.63,19400.0,79.6032,79.6482,79.4423,79.5581,19400.0
2007-09-17 13:30:00,123.56,123.8,123.3,123.8,41600.0,79.5131,79.6675,79.3457,79.6675,41600.0
2007-09-17 13:35:00,123.76,123.99,123.6,123.84,43700.0,79.6418,79.7898,79.5388,79.6932,43700.0
2007-09-17 13:40:00,123.83,124.0,123.68,123.97,18100.0,79.6868,79.7962,79.5903,79.7769,18100.0
2007-09-17 13:45:00,124.0,124.2,123.77,124.09,39200.0,79.7962,79.9249,79.6482,79.8541,39200.0
2007-09-17 13:50:00,124.09,124.1,123.84,123.95,22400.0,79.8541,79.8606,79.6932,79.764,22400.0
2007-09-17 13:55:00,123.97,124.07,123.84,123.86,19900.0,79.7769,79.8413,79.6932,79.7061,19900.0
2007-09-17 14:00:00,123.84,123.96,123.82,123.89,23900.0,79.6932,79.7705,79.6804,79.7254,23900.0
2007-09-17 14:05:00,123.87,123.94,123.8,123.81,15200.0,79.7126,79.7576,79.6675,79.6739,15200.0
2007-09-17 14:10:00,123.81,124.14,123.65,123.94,45900.0,79.6739,79.8863,79.571,79.7576,45900.0
2007-09-17 14:15:00,123.9,124.07,123.74,124.01,19900.0,79.7319,79.8413,79.6289,79.8026,19900.0
2007-09-17 14:20:00,124.0,124.37,123.86,124.23,41000.0,79.7962,80.0343,79.7061,79.9442,41000.0
2007-09-17 14:25:00,124.21,124.53,124.21,124.46,46900.0,79.9314,80.1373,79.9314,80.0922,46900.0
2007-09-17 14:30:00,124.46,125.04,124.42,124.67,99000.0,80.0922,80.4655,80.0665,80.2274,99000.0
2007-09-17 14:35:00,124.68,124.96,124.63,124.8,62700.0,80.2338,80.414,80.2016,80.311,62700.0
2007-09-17 14:40:00,124.8,125.23,124.78,125.23,103000.0,80.311,80.5877,80.2982,80.5877,103000.0
2007-09-17 14:45:00,125.23,125.74,125.1,125.32,130100.0,80.5877,80.9159,80.5041,80.6457,130100.0
2007-09-17 14:50:00,125.28,125.44,125.06,125.07,72000.0,80.6199,80.7229,80.4783,80.4848,72000.0
2007-09-17 14:55:00,125.08,125.14,124.82,124.89,44500.0,80.4912,80.5298,80.3239,80.3689,44500.0
2007-09-17 15:00:00,124.89,124.9,124.64,124.85,44800.0,80.3689,80.3754,80.2081,80.3432,44800.0
2007-09-17 15:05:00,124.79,125.08,124.65,124.81,34900.0,80.3046,80.4912,80.2145,80.3175,34900.0
2007-09-17 15:10:00,124.82,125.41,124.82,125.3,52000.0,80.3239,80.7036,80.3239,80.6328,52000.0
2007-09-17 15:15:00,125.21,125.48,125.01,125.43,47800.0,80.5749,80.7486,80.4462,80.7164,47800.0
2007-09-17 15:20:00,125.48,125.64,125.33,125.49,102000.0,80.7486,80.8516,80.6521,80.7551,102000.0
2007-09-17 15:25:00,125.52,125.62,125.01,125.01,123200.0,80.7744,80.8387,80.4462,80.4462,123200.0
2007-09-17 15:30:00,125.04,125.6,125.0,125.54,81100.0,80.4655,80.8258,80.4397,80.7872,81100.0
2007-09-17 15:35:00,125.52,125.55,125.0,125.17,86100.0,80.7744,80.7937,80.4397,80.5491,86100.0
2007-09-17 15:40:00,125.2,125.5,125.1,125.48,87300.0,80.5684,80.7615,80.5041,80.7486,87300.0
2007-09-17 15:45:00,125.46,125.98,125.42,125.8,187800.0,80.7357,81.0704,80.71,80.9545,187800.0
2007-09-17 15:50:00,125.76,125.94,125.64,125.9,114000.0,80.9288,81.0446,80.8516,81.0189,114000.0
2007-09-17 15:55:00,125.9,125.96,125.47,125.67,172500.0,81.0189,81.0575,80.7422,80.8709,172500.0
2007-09-18 09:30:00,126.25,126.6,125.48,126.0,363300.0,81.2441,81.4694,80.7486,81.0832,363300.0
2007-09-18 09:35:00,126.0,126.12,125.0,125.92,245900.0,81.0832,81.1605,80.4397,81.0318,245900.0
2007-09-18 09:40:00,125.9,127.2,125.57,126.69,192900.0,81.0189,81.8555,80.8065,81.5273,192900.0
2007-09-18 09:45:00,126.75,128.58,126.7,127.09,450600.0,81.5659,82.7435,81.5337,81.7847,450600.0
2007-09-18 09:50:00,127.07,128.75,126.98,128.02,380400.0,81.7718,82.8529,81.7139,82.3832,380400.0
2007-09-18 09:55:00,128.03,129.31,127.85,129.03,340700.0,82.3896,83.2133,82.2738,83.0331,340700.0
2007-09-18 10:00:00,129.01,129.83,127.65,129.16,446300.0,83.0202,83.5479,82.1451,83.1168,446300.0
2007-09-18 10:05:00,129.16,129.59,128.88,128.91,345100.0,83.1168,83.3935,82.9366,82.9559,345100.0
2007-09-18 10:10:00,128.91,129.28,128.43,129.21,208600.0,82.9559,83.194,82.647,83.1489,208600.0
2007-09-18 10:15:00,129.25,129.37,128.0,128.25,263000.0,83.1747,83.2519,82.3703,82.5312,263000.0
2007-09-18 10:20:00,128.25,128.55,127.86,127.87,170100.0,82.5312,82.7242,82.2802,82.2866,170100.0
2007-09-18 10:25:00,127.86,127.93,127.36,127.71,170400.0,82.2802,82.3252,81.9584,82.1837,170400.0
2007-09-18 10:30:00,127.69,128.15,127.44,127.84,96100.0,82.1708,82.4668,82.0099,82.2673,96100.0
2007-09-18 10:35:00,127.89,127.97,127.52,127.73,59800.0,82.2995,82.351,82.0614,82.1965,59800.0
2007-09-18 10:40:00,127.73,128.23,127.68,127.88,68900.0,82.1965,82.5183,82.1644,82.2931,68900.0
2007-09-18 10:45:00,127.84,128.6,127.84,128.43,113000.0,82.2673,82.7564,82.2673,82.647,113000.0
2007-09-18 10:50:00,128.47,128.69,128.02,128.14,112200.0,82.6727,82.8143,82.3832,82.4604,112200.0
2007-09-18 10:55:00,128.15,128.53,127.85,128.39,105300.0,82.4668,82.7113,82.2738,82.6213,105300.0
2007-09-18 11:00:00,128.41,128.5,127.84,128.5,101800.0,82.6341,82.692,82.2673,82.692,101800.0
2007-09-18 11:05:00,128.5,128.6,128.09,128.49,51100.0,82.692,82.7564,82.4282,82.6856,51100.0
2007-09-18 11:10:00,128.47,128.47,128.01,128.01,63300.0,82.6727,82.6727,82.3767,82.3767,63300.0
2007-09-18 11:15:00,128.01,128.09,127.59,127.9,99200.0,82.3767,82.4282,82.1064,82.3059,99200.0
2007-09-18 11:20:00,127.89,128.0,127.75,127.81,36200.0,82.2995,82.3703,82.2094,82.248,36200.0
2007-09-18 11:25:00,127.81,128.1,127.31,127.45,117500.0,82.248,82.4346,81.9263,82.0163,117500.0
2007-09-18 11:30:00,127.46,127.7,127.29,127.29,81200.0,82.0228,82.1772,81.9134,81.9134,81200.0
2007-09-18 11:35:00,127.31,127.9,127.2,127.55,87800.0,81.9263,82.3059,81.8555,82.0807,87800.0
2007-09-18 11:40:00,127.53,128.0,127.41,127.95,42900.0,82.0678,82.3703,81.9906,82.3381,42900.0
2007-09-18 11:45:00,127.97,128.41,127.87,128.27,65500.0,82.351,82.6341,82.2866,82.544,65500.0
2007-09-18 11:50:00,128.27,128.3,127.85,127.95,37400.0,82.544,82.5633,82.2738,82.3381,37400.0
2007-09-18 11:55:00,127.96,128.11,127.67,128.0,62700.0,82.3445,82.4411,82.1579,82.3703,62700.0
2007-09-18 12:00:00,128.01,128.41,128.0,128.26,36100.0,82.3767,82.6341,82.3703,82.5376,36100.0
2007-09-18 12:05:00,128.28,128.4,128.03,128.18,38100.0,82.5505,82.6277,82.3896,82.4861,38100.0
2007-09-18 12:10:00,128.15,129.14,128.12,129.1,103900.0,82.4668,83.1039,82.4475,83.0782,103900.0
2007-09-18 12:15:00,129.1,129.71,128.8,129.5,115400.0,83.0782,83.4707,82.8851,83.3356,115400.0
2007-09-18 12:20:00,129.5,129.76,129.34,129.48,107700.0,83.3356,83.5029,83.2326,83.3227,107700.0
2007-09-18 12:25:00,129.48,129.6,129.18,129.31,59000.0,83.3227,83.3999,83.1296,83.2133,59000.0
2007-09-18 12:30:00,129.3,129.32,128.96,129.21,43300.0,83.2069,83.2197,82.9881,83.1489,43300.0
2007-09-18 12:35:00,129.18,129.49,128.97,129.04,50100.0,83.1296,83.3291,82.9945,83.0395,50100.0
2007-09-18 12:40:00,129.1,129.13,128.68,128.84,46900.0,83.0782,83.0975,82.8079,82.9108,46900.0
2007-09-18 12:45:00,128.83,129.19,128.83,129.03,36100.0,82.9044,83.1361,82.9044,83.0331,36100.0
2007-09-18 12:50:00,129.05,129.33,129.0,129.16,30800.0,83.046,83.2262,83.0138,83.1168,30800.0
2007-09-18 12:55:00,129.16,129.32,129.11,129.22,26300.0,83.1168,83.2197,83.0846,83.1554,26300.0
2007-09-18 13:00:00,129.22,129.44,129.1,129.37,52300.0,83.1554,83.2969,83.0782,83.2519,52300.0
2007-09-18 13:05:00,129.39,129.5,129.07,129.1,61900.0,83.2648,83.3356,83.0588,83.0782,61900.0
2007-09-18 13:10:00,129.07,129.37,129.07,129.3,28800.0,83.0588,83.2519,83.0588,83.2069,28800.0
2007-09-18 13:15:00,129.31,129.77,129.31,129.39,79100.0,83.2133,83.5093,83.2133,83.2648,79100.0
2007-09-18 13:20:00,129.39,129.75,129.32,129.68,54900.0,83.2648,83.4964,83.2197,83.4514,54900.0
2007-09-18 13:25:00,129.63,129.68,129.4,129.4,30100.0,83.4192,83.4514,83.2712,83.2712,30100.0
2007-09-18 13:30:00,129.41,129.95,129.36,129.59,86700.0,83.2776,83.6251,83.2455,83.3935,86700.0
2007-09-18 13:35:00,129.6,129.7,129.28,129.5,63600.0,83.3999,83.4643,83.194,83.3356,63600.0
2007-09-18 13:40:00,129.54,129.7,129.49,129.63,24000.0,83.3613,83.4643,83.3291,83.4192,24000.0
2007-09-18 13:45:00,129.64,129.8,129.43,129.6,54000.0,83.4257,83.5286,83.2905,83.3999,54000.0
2007-09-18 13:50:00,129.57,129.75,129.54,129.63,28300.0,83.3806,83.4964,83.3613,83.4192,28300.0
2007-09-18 13:55:00,129.67,130.17,129.65,129.89,114600.0,83.445,83.7667,83.4321,83.5865,114600.0
2007-09-18 14:00:00,129.9,130.03,129.3,129.41,79100.0,83.593,83.6766,83.2069,83.2776,79100.0
2007-09-18 14:05:00,129.36,129.42,128.84,128.84,135700.0,83.2455,83.2841,82.9108,82.9108,135700.0
2007-09-18 14:10:00,128.84,129.09,128.67,128.8,63400.0,82.9108,83.0717,82.8014,82.8851,63400.0
2007-09-18 14:15:00,128.77,130.0,128.59,128.84,206600.0,82.8658,83.6573,82.75,82.9108,206600.0
2007-09-18 14:20:00,128.88,129.98,128.65,129.0,144900.0,82.9366,83.6444,82.7886,83.0138,144900.0
2007-09-18 14:25:00,129.0,129.39,128.58,128.86,269700.0,83.0138,83.2648,82.7435,82.9237,269700.0
2007-09-18 14:30:00,128.86,129.74,128.61,129.71,163800.0,82.9237,83.49,82.7628,83.4707,163800.0
2007-09-18 14:35:00,129.69,130.15,129.41,129.69,166200.0,83.4578,83.7538,83.2776,83.4578,166200.0
2007-09-18 14:40:00,129.63,129.97,128.66,128.82,131900.0,83.4192,83.638,82.795,82.898,131900.0
2007-09-18 14:45:00,128.87,129.18,127.89,128.14,214700.0,82.9301,83.1296,82.2995,82.4604,214700.0
2007-09-18 14:50:00,128.14,128.75,128.05,128.4,161700.0,82.4604,82.8529,82.4025,82.6277,161700.0
2007-09-18 14:55:00,128.4,129.25,128.23,129.25,91000.0,82.6277,83.1747,82.5183,83.1747,91000.0
2007-09-18 15:00:00,129.18,129.25,128.39,128.78,83200.0,83.1296,83.1747,82.6213,82.8722,83200.0
2007-09-18 15:05:00,128.78,129.15,128.6,128.7,87200.0,82.8722,83.1103,82.7564,82.8207,87200.0
2007-09-18 15:10:00,128.7,129.25,128.63,129.02,76000.0,82.8207,83.1747,82.7757,83.0267,76000.0
2007-09-18 15:15:00,129.01,129.86,128.9,129.65,89900.0,83.0202,83.5672,82.9494,83.4321,89900.0
2007-09-18 15:20:00,129.66,129.88,129.43,129.55,100800.0,83.4385,83.5801,83.2905,83.3677,100800.0
2007-09-18 15:25:00,129.54,130.11,129.25,130.01,112800.0,83.3613,83.7281,83.1747,83.6638,112800.0
2007-09-18 15:30:00,129.99,130.32,129.88,130.26,147100.0,83.6509,83.8632,83.5801,83.8246,147100.0
2007-09-18 15:35:00,130.31,131.1,130.27,130.98,156100.0,83.8568,84.3652,83.8311,84.288,156100.0
2007-09-18 15:40:00,130.99,131.88,130.94,131.19,191000.0,84.2944,84.8671,84.2622,84.4231,191000.0
2007-09-18 15:45:00,131.18,131.95,131.13,131.9,130600.0,84.4167,84.9122,84.3845,84.88,130600.0
2007-09-18 15:50:00,131.87,132.25,131.45,131.45,202500.0,84.8607,85.1052,84.5904,84.5904,202500.0
2007-09-18 15:55:00,131.46,131.74,131.1,131.65,228100.0,84.5969,84.777,84.3652,84.7191,228100.0
2007-09-19 09:30:00,131.0,132.21,130.26,131.71,244800.0,84.3008,85.0795,83.8246,84.7577,244800.0
2007-09-19 09:35:00,131.74,131.8,130.03,130.94,177800.0,84.777,84.8157,83.6766,84.2622,177800.0
2007-09-19 09:40:00,130.93,131.77,130.74,131.46,155300.0,84.2558,84.7963,84.1335,84.5969,155300.0
2007-09-19 09:45:00,131.66,132.36,131.36,131.43,154600.0,84.7256,85.176,84.5325,84.5775,154600.0
2007-09-19 09:50:00,131.45,131.98,130.89,130.95,91600.0,84.5904,84.9315,84.23,84.2687,91600.0
2007-09-19 09:55:00,131.0,131.0,129.65,129.79,153400.0,84.3008,84.3008,83.4321,83.5222,153400.0
2007-09-19 10:00:00,129.79,129.9,129.21,129.31,137500.0,83.5222,83.593,83.1489,83.2133,137500.0
2007-09-19 10:05:00,129.28,129.79,129.14,129.55,119600.0,83.194,83.5222,83.1039,83.3677,119600.0
2007-09-19 10:10:00,129.58,130.22,129.26,129.36,172200.0,83.387,83.7989,83.1811,83.2455,172200.0
2007-09-19 10:15:00,129.37,129.8,129.05,129.75,129000.0,83.2519,83.5286,83.046,83.4964,129000.0
2007-09-19 10:20:00,129.75,129.75,129.19,129.2,120700.0,83.4964,83.4964,83.1361,83.1425,120700.0
2007-09-19 10:25:00,129.29,129.8,129.19,129.72,55000.0,83.2004,83.5286,83.1361,83.4771,55000.0
2007-09-19 10:30:00,129.73,130.39,129.7,130.23,106800.0,83.4836,83.9083,83.4643,83.8053,106800.0
2007-09-19 10:35:00,130.18,130.24,129.7,129.8,81000.0,83.7732,83.8118,83.4643,83.5286,81000.0
2007-09-19 10:40:00,129.83,130.24,129.63,130.07,70100.0,83.5479,83.8118,83.4192,83.7024,70100.0
2007-09-19 10:45:00,130.07,130.19,129.77,130.13,33300.0,83.7024,83.7796,83.5093,83.741,33300.0
2007-09-19 10:50:00,130.07,131.45,130.07,131.45,131500.0,83.7024,84.5904,83.7024,84.5904,131500.0
2007-09-19 10:55:00,131.44,132.0,131.18,131.55,107400.0,84.584,84.9444,84.4167,84.6548,107400.0
2007-09-19 11:00:00,131.6,131.63,131.2,131.43,63100.0,84.6869,84.7063,84.4295,84.5775,63100.0
2007-09-19 11:05:00,131.44,131.71,130.83,130.94,80800.0,84.584,84.7577,84.1914,84.2622,80800.0
2007-09-19 11:10:00,130.91,131.0,130.55,130.68,45100.0,84.2429,84.3008,84.0113,84.0949,45100.0
2007-09-19 11:15:00,130.69,130.93,130.65,130.73,37100.0,84.1013,84.2558,84.0756,84.1271,37100.0
2007-09-19 11:20:00,130.74,130.93,130.4,130.51,52400.0,84.1335,84.2558,83.9147,83.9855,52400.0
2007-09-19 11:25:00,130.5,130.64,130.19,130.27,34900.0,83.9791,84.0692,83.7796,83.8311,34900.0
2007-09-19 11:30:00,130.29,130.6,130.17,130.5,33500.0,83.8439,84.0434,83.7667,83.9791,33500.0
2007-09-19 11:35:00,130.44,130.55,130.15,130.16,42800.0,83.9405,84.0113,83.7538,83.7603,42800.0
2007-09-19 11:40:00,130.14,130.6,130.07,130.5,46300.0,83.7474,84.0434,83.7024,83.9791,46300.0
2007-09-19 11:45:00,130.49,131.14,130.49,130.66,42100.0,83.9726,84.3909,83.9726,84.082,42100.0
2007-09-19 11:50:00,130.66,130.7,130.09,130.27,46000.0,84.082,84.1078,83.7152,83.8311,46000.0
2007-09-19 11:55:00,130.34,130.75,130.34,130.59,21900.0,83.8761,84.14,83.8761,84.037,21900.0
2007-09-19 12:00:00,130.6,130.63,130.16,130.34,22400.0,84.0434,84.0627,83.7603,83.8761,22400.0
2007-09-19 12:05:00,130.33,130.63,130.22,130.38,17800.0,83.8697,84.0627,83.7989,83.9019,17800.0
2007-09-19 12:10:00,130.39,130.46,130.25,130.32,22400.0,83.9083,83.9533,83.8182,83.8632,22400.0
2007-09-19 12:15:00,130.3,130.46,130.25,130.31,18500.0,83.8504,83.9533,83.8182,83.8568,18500.0
2007-09-19 12:20:00,130.26,130.5,130.26,130.42,27300.0,83.8246,83.9791,83.8246,83.9276,27300.0
2007-09-19 12:25:00,130.42,130.73,130.41,130.42,32300.0,83.9276,84.1271,83.9212,83.9276,32300.0
2007-09-19 12:30:00,130.42,130.43,129.72,129.75,60100.0,83.9276,83.934,83.4771,83.4964,60100.0
2007-09-19 12:35:00,129.75,129.94,129.56,129.85,77300.0,83.4964,83.6187,83.3742,83.5608,77300.0
2007-09-19 12:40:00,129.88,130.0,129.6,129.66,44800.0,83.5801,83.6573,83.3999,83.4385,44800.0
2007-09-19 12:45:00,129.66,129.77,129.57,129.66,32900.0,83.4385,83.5093,83.3806,83.4385,32900.0
2007-09-19 12:50:00,129.74,129.77,129.58,129.71,20400.0,83.49,83.5093,83.387,83.4707,20400.0
2007-09-19 12:55:00,129.75,130.25,129.75,129.97,58100.0,83.4964,83.8182,83.4964,83.638,58100.0
2007-09-19 13:00:00,129.95,130.26,129.85,130.0,35400.0,83.6251,83.8246,83.5608,83.6573,35400.0
2007-09-19 13:05:00,129.92,130.0,129.68,129.8,33100.0,83.6058,83.6573,83.4514,83.5286,33100.0
2007-09-19 13:10:00,129.75,129.94,129.74,129.75,24400.0,83.4964,83.6187,83.49,83.4964,24400.0
2007-09-19 13:15:00,129.71,129.85,129.56,129.64,39700.0,83.4707,83.5608,83.3742,83.4257,39700.0
2007-09-19 13:20:00,129.65,129.7,128.94,129.0,82100.0,83.4321,83.4643,82.9752,83.0138,82100.0
2007-09-19 13:25:00,128.95,129.17,128.38,128.78,112500.0,82.9816,83.1232,82.6148,82.8722,112500.0
2007-09-19 13:30:00,128.78,128.9,128.16,128.9,83500.0,82.8722,82.9494,82.4732,82.9494,83500.0
2007-09-19 13:35:00,128.91,129.26,128.9,129.15,60200.0,82.9559,83.1811,82.9494,83.1103,60200.0
2007-09-19 13:40:00,129.17,129.81,129.0,129.73,64300.0,83.1232,83.5351,83.0138,83.4836,64300.0
2007-09-19 13:45:00,129.73,129.74,129.14,129.4,55500.0,83.4836,83.49,83.1039,83.2712,55500.0
2007-09-19 13:50:00,129.41,129.5,129.19,129.26,36300.0,83.2776,83.3356,83.1361,83.1811,36300.0
2007-09-19 13:55:00,129.25,129.33,128.85,128.89,49500.0,83.1747,83.2262,82.9173,82.943,49500.0
2007-09-19 14:00:00,128.88,128.93,128.38,128.4,75900.0,82.9366,82.9688,82.6148,82.6277,75900.0
2007-09-19 14:05:00,128.43,128.69,128.01,128.09,87300.0,82.647,82.8143,82.3767,82.4282,87300.0
2007-09-19 14:10:00,128.07,128.38,127.65,127.68,110400.0,82.4153,82.6148,82.1451,82.1644,110400.0
2007-09-19 14:15:00,127.7,128.42,127.62,128.06,109100.0,82.1772,82.6406,82.1257,82.4089,109100.0
2007-09-19 14:20:00,128.02,128.32,127.6,127.68,109600.0,82.3832,82.5762,82.1129,82.1644,109600.0
2007-09-19 14:25:00,127.68,128.48,127.62,128.19,67100.0,82.1644,82.6792,82.1257,82.4926,67100.0
2007-09-19 14:30:00,128.17,128.52,127.93,127.93,46400.0,82.4797,82.7049,82.3252,82.3252,46400.0
2007-09-19 14:35:00,127.93,128.0,127.52,127.59,57000.0,82.3252,82.3703,82.0614,82.1064,57000.0
2007-09-19 14:40:00,127.59,128.01,127.59,127.91,47000.0,82.1064,82.3767,82.1064,82.3124,47000.0
2007-09-19 14:45:00,127.94,128.43,127.9,128.15,42400.0,82.3317,82.647,82.3059,82.4668,42400.0
2007-09-19 14:50:00,128.17,128.74,128.15,128.67,69500.0,82.4797,82.8465,82.4668,82.8014,69500.0
2007-09-19 14:55:00,128.65,129.13,128.58,128.7,59800.0,82.7886,83.0975,82.7435,82.8207,59800.0
2007-09-19 15:00:00,128.69,128.91,128.52,128.52,21200.0,82.8143,82.9559,82.7049,82.7049,21200.0
2007-09-19 15:05:00,128.52,128.67,128.28,128.49,61300.0,82.7049,82.8014,82.5505,82.6856,61300.0
2007-09-19 15:10:00,128.54,128.54,128.0,128.12,71000.0,82.7178,82.7178,82.3703,82.4475,71000.0
2007-09-19 15:15:00,128.12,128.5,128.04,128.15,87500.0,82.4475,82.692,82.396,82.4668,87500.0
2007-09-19 15:20:00,128.15,128.37,127.96,128.03,65600.0,82.4668,82.6084,82.3445,82.3896,65600.0
2007-09-19 15:25:00,128.03,128.04,127.6,127.85,104600.0,82.3896,82.396,82.1129,82.2738,104600.0
2007-09-19 15:30:00,127.88,127.94,127.62,127.94,73400.0,82.2931,82.3317,82.1257,82.3317,73400.0
2007-09-19 15:35:00,127.93,128.12,127.75,127.95,74100.0,82.3252,82.4475,82.2094,82.3381,74100.0
2007-09-19 15:40:00,127.93,128.44,127.87,128.28,72200.0,82.3252,82.6534,82.2866,82.5505,72200.0
2007-09-19 15:45:00,128.28,128.47,127.91,127.95,116100.0,82.5505,82.6727,82.3124,82.3381,116100.0
2007-09-19 15:50:00,127.92,128.03,127.74,127.84,108400.0,82.3188,82.3896,82.203,82.2673,108400.0
2007-09-19 15:55:00,127.85,128.37,127.85,128.14,162700.0,82.2738,82.6084,82.2738,82.4604,162700.0
2007-09-20 09:30:00,127.0,127.15,126.31,126.31,177000.0,81.7268,81.8233,81.2827,81.2827,177000.0
2007-09-20 09:35:00,126.29,127.59,126.21,126.99,130300.0,81.2699,82.1064,81.2184,81.7203,130300.0
2007-09-20 09:40:00,126.89,127.8,126.5,127.43,137700.0,81.656,82.2416,81.405,82.0035,137700.0
2007-09-20 09:45:00,127.39,128.01,127.12,127.67,138100.0,81.9777,82.3767,81.804,82.1579,138100.0
2007-09-20 09:50:00,127.6,128.62,127.57,128.57,106500.0,82.1129,82.7693,82.0936,82.7371,106500.0
2007-09-20 09:55:00,128.57,129.58,128.36,129.07,113200.0,82.7371,83.387,82.6019,83.0588,113200.0
2007-09-20 10:00:00,129.01,129.86,128.62,129.85,90900.0,83.0202,83.5672,82.7693,83.5608,90900.0
2007-09-20 10:05:00,129.89,130.39,129.22,130.24,122400.0,83.5865,83.9083,83.1554,83.8118,122400.0
2007-09-20 10:10:00,130.24,130.85,129.8,130.73,120500.0,83.8118,84.2043,83.5286,84.1271,120500.0
2007-09-20 10:15:00,130.6,131.2,130.38,130.51,147400.0,84.0434,84.4295,83.9019,83.9855,147400.0
2007-09-20 10:20:00,130.51,131.84,130.39,131.37,162000.0,83.9855,84.8414,83.9083,84.5389,162000.0
2007-09-20 10:25:00,131.35,131.37,130.59,130.7,84700.0,84.5261,84.5389,84.037,84.1078,84700.0
2007-09-20 10:30:00,130.7,131.69,130.7,131.5,94500.0,84.1078,84.7449,84.1078,84.6226,94500.0
2007-09-20 10:35:00,131.5,131.84,130.94,131.08,87400.0,84.6226,84.8414,84.2622,84.3523,87400.0
2007-09-20 10:40:00,131.09,131.45,130.92,131.13,50400.0,84.3588,84.5904,84.2494,84.3845,50400.0
2007-09-20 10:45:00,131.12,131.2,130.84,130.9,44700.0,84.3781,84.4295,84.1979,84.2365,44700.0
2007-09-20 10:50:00,130.92,131.06,130.65,131.0,73900.0,84.2494,84.3394,84.0756,84.3008,73900.0
2007-09-20 10:55:00,130.94,130.99,130.7,130.72,25900.0,84.2622,84.2944,84.1078,84.1207,25900.0
2007-09-20 11:00:00,130.75,131.17,130.7,130.97,30200.0,84.14,84.4102,84.1078,84.2815,30200.0
2007-09-20 11:05:00,131.0,131.37,130.95,131.21,37600.0,84.3008,84.5389,84.2687,84.436,37600.0
2007-09-20 11:10:00,131.18,131.79,131.04,131.7,82000.0,84.4167,84.8092,84.3266,84.7513,82000.0
2007-09-20 11:15:00,131.7,132.19,131.41,131.81,173500.0,84.7513,85.0666,84.5647,84.8221,173500.0
2007-09-20 11:20:00,131.82,131.88,131.12,131.38,84400.0,84.8285,84.8671,84.3781,84.5454,84400.0
2007-09-20 11:25:00,131.4,131.42,131.01,131.1,65700.0,84.5582,84.5711,84.3073,84.3652,65700.0
2007-09-20 11:30:00,131.17,131.4,131.06,131.3,20900.0,84.4102,84.5582,84.3394,84.4939,20900.0
2007-09-20 11:35:00,131.3,131.3,130.79,130.79,60000.0,84.4939,84.4939,84.1657,84.1657,60000.0
2007-09-20 11:40:00,130.79,131.19,130.75,131.03,44400.0,84.1657,84.4231,84.14,84.3201,44400.0
2007-09-20 11:45:00,131.03,131.16,130.82,130.96,30800.0,84.3201,84.4038,84.185,84.2751,30800.0
2007-09-20 11:50:00,130.95,131.25,130.84,131.14,51000.0,84.2687,84.4617,84.1979,84.3909,51000.0
2007-09-20 11:55:00,131.12,131.12,130.87,131.03,14700.0,84.3781,84.3781,84.2172,84.3201,14700.0
2007-09-20 12:00:00,131.03,131.76,131.03,131.68,62400.0,84.3201,84.7899,84.3201,84.7384,62400.0
2007-09-20 12:05:00,131.65,131.65,130.96,131.4,57100.0,84.7191,84.7191,84.2751,84.5582,57100.0
2007-09-20 12:10:00,131.4,131.56,131.02,131.33,30800.0,84.5582,84.6612,84.3137,84.5132,30800.0
2007-09-20 12:15:00,131.26,131.34,131.08,131.17,10700.0,84.4682,84.5196,84.3523,84.4102,10700.0
2007-09-20 12:20:00,131.18,131.33,131.03,131.21,14900.0,84.4167,84.5132,84.3201,84.436,14900.0
2007-09-20 12:25:00,131.23,131.23,130.73,130.73,31800.0,84.4488,84.4488,84.1271,84.1271,31800.0
2007-09-20 12:30:00,130.74,130.94,130.54,130.73,41500.0,84.1335,84.2622,84.0048,84.1271,41500.0
2007-09-20 12:35:00,130.63,130.92,130.35,130.48,34100.0,84.0627,84.2494,83.8825,83.9662,34100.0
2007-09-20 12:40:00,130.48,130.83,130.41,130.67,18000.0,83.9662,84.1914,83.9212,84.0885,18000.0
2007-09-20 12:45:00,130.57,130.9,130.36,130.47,42900.0,84.0241,84.2365,83.889,83.9598,42900.0
2007-09-20 12:50:00,130.41,130.6,130.31,130.55,12400.0,83.9212,84.0434,83.8568,84.0113,12400.0
2007-09-20 12:55:00,130.53,130.54,130.19,130.41,17000.0,83.9984,84.0048,83.7796,83.9212,17000.0
2007-09-20 13:00:00,130.39,130.58,130.2,130.46,11900.0,83.9083,84.0306,83.786,83.9533,11900.0
2007-09-20 13:05:00,130.52,130.54,130.38,130.46,13500.0,83.9919,84.0048,83.9019,83.9533,13500.0
2007-09-20 13:10:00,130.43,130.85,130.43,130.85,22700.0,83.934,84.2043,83.934,84.2043,22700.0
2007-09-20 13:15:00,130.82,130.85,130.55,130.72,8500.0,84.185,84.2043,84.0113,84.1207,8500.0
2007-09-20 13:20:00,130.77,130.83,130.26,130.32,22600.0,84.1528,84.1914,83.8246,83.8632,22600.0
2007-09-20 13:25:00,130.34,130.37,129.9,130.09,60800.0,83.8761,83.8954,83.593,83.7152,60800.0
2007-09-20 13:30:00,130.08,130.3,130.08,130.26,17200.0,83.7088,83.8504,83.7088,83.8246,17200.0
2007-09-20 13:35:00,130.19,130.24,129.6,130.06,41800.0,83.7796,83.8118,83.3999,83.6959,41800.0
2007-09-20 13:40:00,130.07,130.15,129.79,129.98,25600.0,83.7024,83.7538,83.5222,83.6444,25600.0
2007-09-20 13:45:00,130.03,130.37,130.03,130.1,19100.0,83.6766,83.8954,83.6766,83.7217,19100.0
2007-09-20 13:50:00,130.14,130.2,129.96,130.07,14000.0,83.7474,83.786,83.6316,83.7024,14000.0
2007-09-20 13:55:00,130.01,130.03,129.59,129.6,35800.0,83.6638,83.6766,83.3935,83.3999,35800.0
2007-09-20 14:00:00,129.66,130.29,129.61,130.25,53600.0,83.4385,83.8439,83.4063,83.8182,53600.0
2007-09-20 14:05:00,130.25,130.28,129.77,129.85,33500.0,83.8182,83.8375,83.5093,83.5608,33500.0
2007-09-20 14:10:00,129.77,130.17,129.77,129.89,23900.0,83.5093,83.7667,83.5093,83.5865,23900.0
2007-09-20 14:15:00,129.82,130.09,129.79,129.79,18500.0,83.5415,83.7152,83.5222,83.5222,18500.0
2007-09-20 14:20:00,129.78,129.9,129.51,129.52,34800.0,83.5157,83.593,83.342,83.3484,34800.0
2007-09-20 14:25:00,129.52,129.71,129.0,129.15,70500.0,83.3484,83.4707,83.0138,83.1103,70500.0
2007-09-20 14:30:00,129.03,129.07,128.78,128.86,55300.0,83.0331,83.0588,82.8722,82.9237,55300.0
2007-09-20 14:35:00,128.82,129.2,128.51,129.05,52400.0,82.898,83.1425,82.6985,83.046,52400.0
2007-09-20 14:40:00,129.09,129.49,129.03,129.1,30500.0,83.0717,83.3291,83.0331,83.0782,30500.0
2007-09-20 14:45:00,129.12,129.12,128.76,128.95,34900.0,83.091,83.091,82.8594,82.9816,34900.0
2007-09-20 14:50:00,128.88,129.35,128.85,129.16,39400.0,82.9366,83.239,82.9173,83.1168,39400.0
2007-09-20 14:55:00,129.11,129.42,129.11,129.36,28100.0,83.0846,83.2841,83.0846,83.2455,28100.0
2007-09-20 15:00:00,129.38,129.38,128.85,128.9,27600.0,83.2583,83.2583,82.9173,82.9494,27600.0
2007-09-20 15:05:00,128.94,129.05,128.81,128.85,48600.0,82.9752,83.046,82.8915,82.9173,48600.0
2007-09-20 15:10:00,128.85,129.34,128.78,129.27,86700.0,82.9173,83.2326,82.8722,83.1876,86700.0
2007-09-20 15:15:00,129.3,129.66,129.17,129.54,59100.0,83.2069,83.4385,83.1232,83.3613,59100.0
2007-09-20 15:20:00,129.54,129.59,129.31,129.48,16000.0,83.3613,83.3935,83.2133,83.3227,16000.0
2007-09-20 15:25:00,129.48,129.56,129.33,129.41,25500.0,83.3227,83.3742,83.2262,83.2776,25500.0
2007-09-20 15:30:00,129.39,129.39,129.05,129.27,29200.0,83.2648,83.2648,83.046,83.1876,29200.0
2007-09-20 15:35:00,129.19,129.38,129.1,129.21,31700.0,83.1361,83.2583,83.0782,83.1489,31700.0
2007-09-20 15:40:00,129.26,130.24,129.26,130.17,85300.0,83.1811,83.8118,83.1811,83.7667,85300.0
2007-09-20 15:45:00,130.13,131.16,130.09,131.16,102200.0,83.741,84.4038,83.7152,84.4038,102200.0
2007-09-20 15:50:00,131.08,131.27,130.66,131.06,125900.0,84.3523,84.4746,84.082,84.3394,125900.0
2007-09-20 15:55:00,131.1,131.96,130.96,131.28,234500.0,84.3652,84.9186,84.2751,84.481,234500.0
2007-09-21 09:30:00,132.23,132.43,131.27,132.25,110500.0,85.0924,85.2211,84.4746,85.1052,110500.0
2007-09-21 09:35:00,132.24,133.37,131.37,133.09,142500.0,85.0988,85.826,84.5389,85.6458,142500.0
2007-09-21 09:40:00,133.17,133.3,132.51,132.75,66900.0,85.6973,85.7809,85.2725,85.427,66900.0
2007-09-21 09:45:00,132.65,132.78,132.47,132.47,52100.0,85.3626,85.4463,85.2468,85.2468,52100.0
2007-09-21 09:50:00,132.47,132.47,131.89,132.02,59400.0,85.2468,85.2468,84.8736,84.9572,59400.0
2007-09-21 09:55:00,132.02,132.11,129.88,130.45,198600.0,84.9572,85.0151,83.5801,83.9469,198600.0
2007-09-21 10:00:00,130.46,130.53,129.67,130.3,119500.0,83.9533,83.9984,83.445,83.8504,119500.0
2007-09-21 10:05:00,130.27,130.7,129.83,130.56,79600.0,83.8311,84.1078,83.5479,84.0177,79600.0
2007-09-21 10:10:00,130.57,130.76,129.62,130.21,84600.0,84.0241,84.1464,83.4128,83.7925,84600.0
2007-09-21 10:15:00,130.21,130.29,129.88,130.05,61000.0,83.7925,83.8439,83.5801,83.6895,61000.0
2007-09-21 10:20:00,130.09,130.27,129.37,130.19,94400.0,83.7152,83.8311,83.2519,83.7796,94400.0
2007-09-21 10:25:00,130.19,130.28,129.72,129.84,37500.0,83.7796,83.8375,83.4771,83.5544,37500.0
2007-09-21 10:30:00,129.76,130.05,129.67,129.82,34500.0,83.5029,83.6895,83.445,83.5415,34500.0
2007-09-21 10:35:00,129.88,130.58,129.8,130.35,42700.0,83.5801,84.0306,83.5286,83.8825,42700.0
2007-09-21 10:40:00,130.35,130.42,130.08,130.31,37400.0,83.8825,83.9276,83.7088,83.8568,37400.0
2007-09-21 10:45:00,130.22,130.3,130.03,130.19,21100.0,83.7989,83.8504,83.6766,83.7796,21100.0
2007-09-21 10:50:00,130.19,130.43,130.11,130.27,40800.0,83.7796,83.934,83.7281,83.8311,40800.0
2007-09-21 10:55:00,130.25,130.42,130.01,130.24,46700.0,83.8182,83.9276,83.6638,83.8118,46700.0
2007-09-21 11:00:00,130.32,130.61,130.24,130.41,31800.0,83.8632,84.0499,83.8118,83.9212,31800.0
2007-09-21 11:05:00,130.45,130.6,130.25,130.27,48700.0,83.9469,84.0434,83.8182,83.8311,48700.0
2007-09-21 11:10:00,130.29,130.34,129.73,130.18,57700.0,83.8439,83.8761,83.4836,83.7732,57700.0
2007-09-21 11:15:00,130.11,130.25,129.87,130.04,39100.0,83.7281,83.8182,83.5737,83.6831,39100.0
2007-09-21 11:20:00,130.04,130.3,130.04,130.26,27900.0,83.6831,83.8504,83.6831,83.8246,27900.0
2007-09-21 11:25:00,130.27,130.46,130.2,130.45,20600.0,83.8311,83.9533,83.786,83.9469,20600.0
2007-09-21 11:30:00,130.44,130.62,129.61,129.7,86700.0,83.9405,84.0563,83.4063,83.4643,86700.0
2007-09-21 11:35:00,129.7,129.87,129.51,129.83,35000.0,83.4643,83.5737,83.342,83.5479,35000.0
2007-09-21 11:40:00,129.86,130.07,129.85,129.97,18900.0,83.5672,83.7024,83.5608,83.638,18900.0
2007-09-21 11:45:00,129.97,130.1,129.87,130.05,25100.0,83.638,83.7217,83.5737,83.6895,25100.0
2007-09-21 11:50:00,130.07,130.3,130.02,130.22,35100.0,83.7024,83.8504,83.6702,83.7989,35100.0
2007-09-21 11:55:00,130.22,130.28,130.14,130.28,13600.0,83.7989,83.8375,83.7474,83.8375,13600.0
2007-09-21 12:00:00,130.28,130.34,130.01,130.02,20200.0,83.8375,83.8761,83.6638,83.6702,20200.0
2007-09-21 12:05:00,130.05,130.12,129.89,129.96,17200.0,83.6895,83.7345,83.5865,83.6316,17200.0
2007-09-21 12:10:00,129.94,130.19,129.88,130.1,18100.0,83.6187,83.7796,83.5801,83.7217,18100.0
2007-09-21 12:15:00,130.18,130.45,130.14,130.38,32000.0,83.7732,83.9469,83.7474,83.9019,32000.0
2007-09-21 12:20:00,130.35,130.43,130.09,130.23,26300.0,83.8825,83.934,83.7152,83.8053,26300.0
2007-09-21 12:25:00,130.2,130.42,130.11,130.31,13900.0,83.786,83.9276,83.7281,83.8568,13900.0
2007-09-21 12:30:00,130.37,130.63,130.33,130.35,49200.0,83.8954,84.0627,83.8697,83.8825,49200.0
2007-09-21 12:35:00,130.32,130.68,130.24,130.62,25200.0,83.8632,84.0949,83.8118,84.0563,25200.0
2007-09-21 12:40:00,130.59,130.8,130.47,130.79,31400.0,84.037,84.1721,83.9598,84.1657,31400.0
2007-09-21 12:45:00,130.75,130.77,130.55,130.66,22900.0,84.14,84.1528,84.0113,84.082,22900.0
2007-09-21 12:50:00,130.65,130.71,130.44,130.53,19000.0,84.0756,84.1142,83.9405,83.9984,19000.0
2007-09-21 12:55:00,130.52,130.63,130.46,130.47,11100.0,83.9919,84.0627,83.9533,83.9598,11100.0
2007-09-21 13:00:00,130.49,130.64,130.3,130.4,16400.0,83.9726,84.0692,83.8504,83.9147,16400.0
2007-09-21 13:05:00,130.35,130.48,130.28,130.44,12100.0,83.8825,83.9662,83.8375,83.9405,12100.0
2007-09-21 13:10:00,130.45,130.6,130.3,130.38,29700.0,83.9469,84.0434,83.8504,83.9019,29700.0
2007-09-21 13:15:00,130.36,130.4,130.13,130.26,23800.0,83.889,83.9147,83.741,83.8246,23800.0
2007-09-21 13:20:00,130.27,130.28,130.18,130.26,5900.0,83.8311,83.8375,83.7732,83.8246,5900.0
2007-09-21 13:25:00,130.26,130.35,130.14,130.35,24600.0,83.8246,83.8825,83.7474,83.8825,24600.0
2007-09-21 13:30:00,130.41,130.46,130.24,130.38,25600.0,83.9212,83.9533,83.8118,83.9019,25600.0
2007-09-21 13:35:00,130.36,130.48,130.31,130.42,15800.0,83.889,83.9662,83.8568,83.9276,15800.0
2007-09-21 13:40:00,130.39,130.49,130.3,130.3,34700.0,83.9083,83.9726,83.8504,83.8504,34700.0
2007-09-21 13:45:00,130.38,130.38,130.28,130.35,9100.0,83.9019,83.9019,83.8375,83.8825,9100.0
2007-09-21 13:50:00,130.38,130.45,130.28,130.36,21200.0,83.9019,83.9469,83.8375,83.889,21200.0
2007-09-21 13:55:00,130.36,130.5,130.27,130.49,25000.0,83.889,83.9791,83.8311,83.9726,25000.0
2007-09-21 14:00:00,130.43,130.54,130.32,130.4,21000.0,83.934,84.0048,83.8632,83.9147,21000.0
2007-09-21 14:05:00,130.43,130.5,130.27,130.39,27500.0,83.934,83.9791,83.8311,83.9083,27500.0
2007-09-21 14:10:00,130.38,130.39,129.96,129.96,34800.0,83.9019,83.9083,83.6316,83.6316,34800.0
2007-09-21 14:15:00,129.96,130.11,129.75,129.83,63200.0,83.6316,83.7281,83.4964,83.5479,63200.0
2007-09-21 14:20:00,129.83,129.88,129.6,129.67,30500.0,83.5479,83.5801,83.3999,83.445,30500.0
2007-09-21 14:25:00,129.7,129.71,129.51,129.67,22000.0,83.4643,83.4707,83.342,83.445,22000.0
2007-09-21 14:30:00,129.6,130.12,129.54,129.8,32000.0,83.3999,83.7345,83.3613,83.5286,32000.0
2007-09-21 14:35:00,129.77,129.93,129.55,129.63,25800.0,83.5093,83.6123,83.3677,83.4192,25800.0
2007-09-21 14:40:00,129.6,129.63,129.11,129.11,44100.0,83.3999,83.4192,83.0846,83.0846,44100.0
2007-09-21 14:45:00,129.11,129.68,129.0,129.36,64600.0,83.0846,83.4514,83.0138,83.2455,64600.0
2007-09-21 14:50:00,129.36,129.7,129.2,129.65,31700.0,83.2455,83.4643,83.1425,83.4321,31700.0
2007-09-21 14:55:00,129.61,129.74,129.22,129.45,34500.0,83.4063,83.49,83.1554,83.3034,34500.0
2007-09-21 15:00:00,129.48,129.95,129.47,129.9,24000.0,83.3227,83.6251,83.3163,83.593,24000.0
2007-09-21 15:05:00,129.86,130.07,129.76,130.01,33100.0,83.5672,83.7024,83.5029,83.6638,33100.0
2007-09-21 15:10:00,130.01,130.5,130.0,130.4,36000.0,83.6638,83.9791,83.6573,83.9147,36000.0
2007-09-21 15:15:00,130.47,130.49,130.13,130.21,24500.0,83.9598,83.9726,83.741,83.7925,24500.0
2007-09-21 15:20:00,130.23,130.39,129.89,130.11,29800.0,83.8053,83.9083,83.5865,83.7281,29800.0
2007-09-21 15:25:00,130.2,130.49,130.16,130.43,31800.0,83.786,83.9726,83.7603,83.934,31800.0
2007-09-21 15:30:00,130.43,130.5,130.32,130.42,40600.0,83.934,83.9791,83.8632,83.9276,40600.0
2007-09-21 15:35:00,130.42,130.47,130.01,130.13,55800.0,83.9276,83.9598,83.6638,83.741,55800.0
2007-09-21 15:40:00,130.09,130.13,129.91,129.96,53300.0,83.7152,83.741,83.5994,83.6316,53300.0
2007-09-21 15:45:00,129.95,130.27,129.95,130.21,82100.0,83.6251,83.8311,83.6251,83.7925,82100.0
2007-09-21 15:50:00,130.21,130.21,129.91,129.93,71700.0,83.7925,83.7925,83.5994,83.6123,71700.0
2007-09-21 15:55:00,129.97,130.0,129.61,129.7,107900.0,83.638,83.6573,83.4063,83.4643,107900.0
2007-09-24 09:30:00,131.96,132.79,131.7,132.19,138300.0,84.9186,85.4527,84.7513,85.0666,138300.0
2007-09-24 09:35:00,132.21,133.3,131.94,132.89,122700.0,85.0795,85.7809,84.9057,85.5171,122700.0
2007-09-24 09:40:00,132.93,133.6,132.64,132.85,112600.0,85.5428,85.974,85.3562,85.4913,112600.0
2007-09-24 09:45:00,132.94,133.31,132.76,132.92,32800.0,85.5493,85.7874,85.4334,85.5364,32800.0
2007-09-24 09:50:00,132.92,133.3,132.66,133.28,80600.0,85.5364,85.7809,85.3691,85.7681,80600.0
2007-09-24 09:55:00,133.22,133.39,133.03,133.27,40800.0,85.7294,85.8388,85.6072,85.7616,40800.0
2007-09-24 10:00:00,133.36,133.93,133.05,133.85,65500.0,85.8195,86.1863,85.62,86.1349,65500.0
2007-09-24 10:05:00,133.85,134.3,133.72,133.93,86400.0,86.1349,86.4244,86.0512,86.1863,86400.0
2007-09-24 10:10:00,133.92,134.61,133.87,134.5,104500.0,86.1799,86.6239,86.1477,86.5531,104500.0
2007-09-24 10:15:00,134.45,135.43,134.41,134.94,131600.0,86.521,87.1516,86.4952,86.8363,131600.0
2007-09-24 10:20:00,135.0,135.0,134.59,134.97,48200.0,86.8749,86.8749,86.6111,86.8556,48200.0
2007-09-24 10:25:00,134.99,135.68,134.96,135.53,112800.0,86.8685,87.3125,86.8492,87.216,112800.0
2007-09-24 10:30:00,135.56,135.88,134.88,135.64,122500.0,87.2353,87.4412,86.7977,87.2868,122500.0
2007-09-24 10:35:00,135.58,136.22,135.5,136.11,94500.0,87.2481,87.66,87.1967,87.5892,94500.0
2007-09-24 10:40:00,136.11,136.13,135.57,135.65,59400.0,87.5892,87.6021,87.2417,87.2932,59400.0
2007-09-24 10:45:00,135.7,136.09,135.58,136.04,49300.0,87.3254,87.5763,87.2481,87.5442,49300.0
2007-09-24 10:50:00,136.04,136.68,135.9,136.07,83900.0,87.5442,87.956,87.4541,87.5635,83900.0
2007-09-24 10:55:00,136.07,136.25,136.0,136.06,51700.0,87.5635,87.6793,87.5184,87.557,51700.0
2007-09-24 11:00:00,136.06,136.1,135.51,135.6,58900.0,87.557,87.5828,87.2031,87.261,58900.0
2007-09-24 11:05:00,135.56,135.7,135.25,135.38,69000.0,87.2353,87.3254,87.0358,87.1194,69000.0
2007-09-24 11:10:00,135.36,135.55,135.05,135.44,52400.0,87.1066,87.2288,86.9071,87.1581,52400.0
2007-09-24 11:15:00,135.44,135.65,135.11,135.5,44900.0,87.1581,87.2932,86.9457,87.1967,44900.0
2007-09-24 11:20:00,135.5,135.6,135.25,135.25,46600.0,87.1967,87.261,87.0358,87.0358,46600.0
2007-09-24 11:25:00,135.32,135.56,135.25,135.49,38700.0,87.0808,87.2353,87.0358,87.1902,38700.0
2007-09-24 11:30:00,135.5,135.5,135.36,135.37,14200.0,87.1967,87.1967,87.1066,87.113,14200.0
2007-09-24 11:35:00,135.36,135.57,135.36,135.44,32800.0,87.1066,87.2417,87.1066,87.1581,32800.0
2007-09-24 11:40:00,135.44,135.5,135.28,135.4,21100.0,87.1581,87.1967,87.0551,87.1323,21100.0
2007-09-24 11:45:00,135.4,135.5,135.35,135.47,13200.0,87.1323,87.1967,87.1001,87.1774,13200.0
2007-09-24 11:50:00,135.48,135.62,135.42,135.5,18000.0,87.1838,87.2739,87.1452,87.1967,18000.0
2007-09-24 11:55:00,135.49,136.25,135.49,136.25,42900.0,87.1902,87.6793,87.1902,87.6793,42900.0
2007-09-24 12:00:00,136.25,136.25,135.76,135.92,46900.0,87.6793,87.6793,87.364,87.4669,46900.0
2007-09-24 12:05:00,135.91,136.31,135.88,136.06,50600.0,87.4605,87.7179,87.4412,87.557,50600.0
2007-09-24 12:10:00,136.06,136.07,135.43,135.56,39900.0,87.557,87.5635,87.1516,87.2353,39900.0
2007-09-24 12:15:00,135.52,135.79,135.39,135.68,28900.0,87.2095,87.3833,87.1259,87.3125,28900.0
2007-09-24 12:20:00,135.68,135.69,135.09,135.31,31500.0,87.3125,87.3189,86.9328,87.0744,31500.0
2007-09-24 12:25:00,135.31,135.44,135.18,135.44,20300.0,87.0744,87.1581,86.9907,87.1581,20300.0
2007-09-24 12:30:00,135.47,135.78,135.33,135.7,15400.0,87.1774,87.3769,87.0873,87.3254,15400.0
2007-09-24 12:35:00,135.69,135.81,135.61,135.76,8700.0,87.3189,87.3962,87.2675,87.364,8700.0
2007-09-24 12:40:00,135.79,135.8,135.5,135.66,10900.0,87.3833,87.3897,87.1967,87.2996,10900.0
2007-09-24 12:45:00,135.64,135.64,135.4,135.52,28200.0,87.2868,87.2868,87.1323,87.2095,28200.0
2007-09-24 12:50:00,135.57,135.57,135.31,135.33,41600.0,87.2417,87.2417,87.0744,87.0873,41600.0
2007-09-24 12:55:00,135.31,135.6,135.12,135.12,38100.0,87.0744,87.261,86.9521,86.9521,38100.0
2007-09-24 13:00:00,135.11,135.35,135.06,135.08,21300.0,86.9457,87.1001,86.9135,86.9264,21300.0
2007-09-24 13:05:00,135.1,135.16,134.6,134.94,67100.0,86.9393,86.9779,86.6175,86.8363,67100.0
2007-09-24 13:10:00,134.96,135.29,134.84,134.99,23500.0,86.8492,87.0615,86.7719,86.8685,23500.0
2007-09-24 13:15:00,135.0,135.0,134.0,134.25,67100.0,86.8749,86.8749,86.2314,86.3923,67100.0
2007-09-24 13:20:00,134.25,134.43,133.8,134.05,31800.0,86.3923,86.5081,86.1027,86.2636,31800.0
2007-09-24 13:25:00,133.95,134.5,133.85,134.5,20600.0,86.1992,86.5531,86.1349,86.5531,20600.0
2007-09-24 13:30:00,134.5,134.64,134.15,134.21,48200.0,86.5531,86.6432,86.3279,86.3665,48200.0
2007-09-24 13:35:00,134.15,134.29,133.73,134.21,50900.0,86.3279,86.418,86.0576,86.3665,50900.0
2007-09-24 13:40:00,134.21,134.28,133.75,133.81,53900.0,86.3665,86.4116,86.0705,86.1091,53900.0
2007-09-24 13:45:00,133.81,133.92,133.5,133.62,27000.0,86.1091,86.1799,85.9096,85.9869,27000.0
2007-09-24 13:50:00,133.59,134.03,133.53,133.79,38300.0,85.9675,86.2507,85.9289,86.0963,38300.0
2007-09-24 13:55:00,133.72,134.16,133.53,133.62,41900.0,86.0512,86.3344,85.9289,85.9869,41900.0
2007-09-24 14:00:00,133.57,133.96,133.51,133.72,35300.0,85.9547,86.2056,85.9161,86.0512,35300.0
2007-09-24 14:05:00,133.68,134.1,133.61,134.08,42600.0,86.0255,86.2957,85.9804,86.2829,42600.0
2007-09-24 14:10:00,134.08,134.18,133.9,134.0,27400.0,86.2829,86.3472,86.167,86.2314,27400.0
2007-09-24 14:15:00,134.04,135.28,134.01,134.99,149400.0,86.2571,87.0551,86.2378,86.8685,149400.0
2007-09-24 14:20:00,134.9,135.0,134.8,134.88,69800.0,86.8106,86.8749,86.7462,86.7977,69800.0
2007-09-24 14:25:00,134.88,135.0,134.67,134.98,39600.0,86.7977,86.8749,86.6625,86.862,39600.0
2007-09-24 14:30:00,134.9,135.06,134.64,134.93,59800.0,86.8106,86.9135,86.6432,86.8299,59800.0
2007-09-24 14:35:00,134.94,134.94,134.65,134.65,47200.0,86.8363,86.8363,86.6497,86.6497,47200.0
2007-09-24 14:40:00,134.65,135.35,134.07,135.22,84200.0,86.6497,87.1001,86.2764,87.0165,84200.0
2007-09-24 14:45:00,135.23,135.3,134.84,135.07,70800.0,87.0229,87.068,86.7719,86.92,70800.0
2007-09-24 14:50:00,135.0,136.15,134.96,135.78,148700.0,86.8749,87.615,86.8492,87.3769,148700.0
2007-09-24 14:55:00,135.69,135.85,135.25,135.76,60500.0,87.3189,87.4219,87.0358,87.364,60500.0
2007-09-24 15:00:00,135.68,135.68,134.8,135.19,63500.0,87.3125,87.3125,86.7462,86.9972,63500.0
2007-09-24 15:05:00,135.19,136.5,135.11,136.41,98600.0,86.9972,87.8402,86.9457,87.7823,98600.0
2007-09-24 15:10:00,136.47,137.76,136.41,137.34,230200.0,87.8209,88.651,87.7823,88.3807,230200.0
2007-09-24 15:15:00,137.3,137.65,136.94,137.16,122900.0,88.355,88.5802,88.1233,88.2649,122900.0
2007-09-24 15:20:00,137.1,137.61,136.9,137.27,78400.0,88.2263,88.5545,88.0976,88.3357,78400.0
2007-09-24 15:25:00,137.21,138.47,137.01,138.11,159100.0,88.2971,89.1079,88.1684,88.8762,159100.0
2007-09-24 15:30:00,138.14,138.72,137.92,138.36,221400.0,88.8956,89.2688,88.754,89.0371,221400.0
2007-09-24 15:35:00,138.41,139.23,138.11,138.91,224200.0,89.0693,89.597,88.8762,89.3911,224200.0
2007-09-24 15:40:00,138.91,140.24,138.75,140.15,261500.0,89.3911,90.2469,89.2881,90.189,261500.0
2007-09-24 15:45:00,140.15,140.55,139.72,140.17,281900.0,90.189,90.4464,89.9123,90.2019,281900.0
2007-09-24 15:50:00,140.16,140.22,139.57,139.6,203500.0,90.1955,90.2341,89.8158,89.8351,203500.0
2007-09-24 15:55:00,139.6,139.76,139.05,139.31,221800.0,89.8351,89.9381,89.4812,89.6485,221800.0
2007-09-25 09:30:00,138.0,139.35,137.76,137.8,251300.0,88.8055,89.6742,88.651,88.6768,251300.0
2007-09-25 09:35:00,137.8,139.6,137.42,139.06,195700.0,88.6768,89.8351,88.4322,89.4876,195700.0
2007-09-25 09:40:00,139.15,139.92,138.53,139.5,166300.0,89.5455,90.041,89.1465,89.7707,166300.0
2007-09-25 09:45:00,139.52,142.27,139.52,141.24,367200.0,89.7836,91.5533,89.7836,90.8905,367200.0
2007-09-25 09:50:00,141.34,141.4,139.57,139.93,237400.0,90.9548,90.9934,89.8158,90.0475,237400.0
2007-09-25 09:55:00,139.86,140.4,138.76,139.31,182600.0,90.0024,90.3499,89.2945,89.6485,182600.0
2007-09-25 10:00:00,139.16,139.51,137.95,139.34,184600.0,89.5519,89.7772,88.7733,89.6678,184600.0
2007-09-25 10:05:00,139.39,139.6,138.87,138.99,122200.0,89.7,89.8351,89.3653,89.4425,122200.0
2007-09-25 10:10:00,138.9,139.23,138.26,138.68,104000.0,89.3846,89.597,88.9728,89.2431,104000.0
2007-09-25 10:15:00,138.69,139.43,138.52,138.96,105800.0,89.2495,89.7257,89.1401,89.4232,105800.0
2007-09-25 10:20:00,138.95,139.25,138.77,138.81,65900.0,89.4168,89.6099,89.301,89.3267,65900.0
2007-09-25 10:25:00,138.77,139.94,138.67,139.36,104100.0,89.301,90.0539,89.2366,89.6806,104100.0
2007-09-25 10:30:00,139.37,139.99,139.35,139.55,61400.0,89.6871,90.0861,89.6742,89.8029,61400.0
2007-09-25 10:35:00,139.51,140.1,139.39,139.91,81600.0,89.7772,90.1568,89.7,90.0346,81600.0
2007-09-25 10:40:00,139.77,139.77,138.51,138.66,129600.0,89.9445,89.9445,89.1337,89.2302,129600.0
2007-09-25 10:45:00,138.67,138.86,138.26,138.33,88300.0,89.2366,89.3589,88.9728,89.0178,88300.0
2007-09-25 10:50:00,138.27,139.1,138.14,138.71,78600.0,88.9792,89.5133,88.8956,89.2624,78600.0
2007-09-25 10:55:00,138.71,138.76,138.04,138.31,59100.0,89.2624,89.2945,88.8312,89.005,59100.0
2007-09-25 11:00:00,138.3,138.42,137.75,137.75,68300.0,88.9985,89.0757,88.6446,88.6446,68300.0
2007-09-25 11:05:00,137.72,138.34,137.62,137.95,90600.0,88.6253,89.0243,88.5609,88.7733,90600.0
2007-09-25 11:10:00,138.0,138.34,137.82,137.88,55600.0,88.8055,89.0243,88.6896,88.7282,55600.0
2007-09-25 11:15:00,137.89,138.04,137.52,137.71,63000.0,88.7347,88.8312,88.4966,88.6188,63000.0
2007-09-25 11:20:00,137.63,137.86,137.52,137.69,48300.0,88.5674,88.7154,88.4966,88.606,48300.0
2007-09-25 11:25:00,137.7,137.84,137.52,137.7,24300.0,88.6124,88.7025,88.4966,88.6124,24300.0
2007-09-25 11:30:00,137.67,137.72,137.06,137.1,99100.0,88.5931,88.6253,88.2006,88.2263,99100.0
2007-09-25 11:35:00,137.06,137.75,136.93,137.52,103800.0,88.2006,88.6446,88.1169,88.4966,103800.0
2007-09-25 11:40:00,137.59,138.04,137.53,137.59,80300.0,88.5416,88.8312,88.503,88.5416,80300.0
2007-09-25 11:45:00,137.59,137.91,137.59,137.81,46500.0,88.5416,88.7475,88.5416,88.6832,46500.0
2007-09-25 11:50:00,137.83,137.86,137.45,137.64,47100.0,88.6961,88.7154,88.4515,88.5738,47100.0
2007-09-25 11:55:00,137.59,137.85,137.48,137.8,34600.0,88.5416,88.7089,88.4708,88.6768,34600.0
2007-09-25 12:00:00,137.8,137.95,137.55,137.89,37200.0,88.6768,88.7733,88.5159,88.7347,37200.0
2007-09-25 12:05:00,137.83,137.91,137.27,137.51,53900.0,88.6961,88.7475,88.3357,88.4901,53900.0
2007-09-25 12:10:00,137.53,137.67,137.26,137.62,26200.0,88.503,88.5931,88.3293,88.5609,26200.0
2007-09-25 12:15:00,137.56,138.24,137.42,138.23,39700.0,88.5223,88.9599,88.4322,88.9535,39700.0
2007-09-25 12:20:00,138.17,138.21,137.81,138.07,31600.0,88.9149,88.9406,88.6832,88.8505,31600.0
2007-09-25 12:25:00,138.08,139.1,138.08,138.99,82000.0,88.8569,89.5133,88.8569,89.4425,82000.0
2007-09-25 12:30:00,138.9,139.1,138.6,138.91,40500.0,89.3846,89.5133,89.1916,89.3911,40500.0
2007-09-25 12:35:00,138.98,139.03,138.74,138.85,25800.0,89.4361,89.4683,89.2817,89.3525,25800.0
2007-09-25 12:40:00,138.85,139.02,138.8,138.94,19100.0,89.3525,89.4618,89.3203,89.4104,19100.0
2007-09-25 12:45:00,138.9,139.91,138.88,139.8,114700.0,89.3846,90.0346,89.3718,89.9638,114700.0
2007-09-25 12:50:00,139.8,140.16,139.43,139.43,72800.0,89.9638,90.1955,89.7257,89.7257,72800.0
2007-09-25 12:55:00,139.48,139.68,139.21,139.48,32500.0,89.7579,89.8866,89.5841,89.7579,32500.0
2007-09-25 13:00:00,139.41,139.45,139.25,139.26,17300.0,89.7128,89.7386,89.6099,89.6163,17300.0
2007-09-25 13:05:00,139.24,139.49,139.22,139.49,13300.0,89.6034,89.7643,89.5906,89.7643,13300.0
2007-09-25 13:10:00,139.47,139.95,139.42,139.9,25800.0,89.7514,90.0603,89.7193,90.0281,25800.0
2007-09-25 13:15:00,139.9,140.15,139.77,139.97,58900.0,90.0281,90.189,89.9445,90.0732,58900.0
2007-09-25 13:20:00,139.97,140.02,139.6,139.73,35100.0,90.0732,90.1054,89.8351,89.9187,35100.0
2007-09-25 13:25:00,139.76,139.97,139.62,139.97,16400.0,89.9381,90.0732,89.848,90.0732,16400.0
2007-09-25 13:30:00,139.99,140.0,139.69,139.89,35700.0,90.0861,90.0925,89.893,90.0217,35700.0
2007-09-25 13:35:00,139.91,140.01,139.14,139.39,60900.0,90.0346,90.0989,89.5391,89.7,60900.0
2007-09-25 13:40:00,139.45,139.51,138.64,139.0,55200.0,89.7386,89.7772,89.2173,89.449,55200.0
2007-09-25 13:45:00,138.99,139.43,138.82,139.12,24800.0,89.4425,89.7257,89.3331,89.5262,24800.0
2007-09-25 13:50:00,139.19,139.25,138.67,138.69,54800.0,89.5712,89.6099,89.2366,89.2495,54800.0
2007-09-25 13:55:00,138.69,138.94,138.39,138.88,44300.0,89.2495,89.4104,89.0564,89.3718,44300.0
2007-09-25 14:00:00,138.89,138.9,138.01,138.06,60900.0,89.3782,89.3846,88.8119,88.8441,60900.0
2007-09-25 14:05:00,138.14,138.59,138.01,138.06,40600.0,88.8956,89.1851,88.8119,88.8441,40600.0
2007-09-25 14:10:00,138.05,138.5,138.01,138.43,39300.0,88.8376,89.1272,88.8119,89.0822,39300.0
2007-09-25 14:15:00,138.46,138.52,138.01,138.15,38300.0,89.1015,89.1401,88.8119,88.902,38300.0
2007-09-25 14:20:00,138.15,138.17,137.42,137.8,56600.0,88.902,88.9149,88.4322,88.6768,56600.0
2007-09-25 14:25:00,137.77,138.4,137.58,138.25,32200.0,88.6575,89.0629,88.5352,88.9663,32200.0
2007-09-25 14:30:00,138.26,138.43,138.03,138.07,19700.0,88.9728,89.0822,88.8248,88.8505,19700.0
2007-09-25 14:35:00,138.05,138.31,138.0,138.21,15400.0,88.8376,89.005,88.8055,88.9406,15400.0
2007-09-25 14:40:00,138.27,138.3,138.08,138.29,20700.0,88.9792,88.9985,88.8569,88.9921,20700.0
2007-09-25 14:45:00,138.28,138.89,138.25,138.8,46200.0,88.9856,89.3782,88.9663,89.3203,46200.0
2007-09-25 14:50:00,138.9,138.95,138.66,138.67,14000.0,89.3846,89.4168,89.2302,89.2366,14000.0
2007-09-25 14:55:00,138.7,139.18,138.7,139.14,39500.0,89.2559,89.5648,89.2559,89.5391,39500.0
2007-09-25 15:00:00,139.15,139.22,138.99,139.04,37700.0,89.5455,89.5906,89.4425,89.4747,37700.0
2007-09-25 15:05:00,139.03,139.15,138.64,138.8,28300.0,89.4683,89.5455,89.2173,89.3203,28300.0
2007-09-25 15:10:00,138.8,138.99,138.56,138.65,21700.0,89.3203,89.4425,89.1658,89.2237,21700.0
2007-09-25 15:15:00,138.62,138.77,138.6,138.76,10700.0,89.2044,89.301,89.1916,89.2945,10700.0
2007-09-25 15:20:00,138.76,139.0,138.76,138.92,14800.0,89.2945,89.449,89.2945,89.3975,14800.0
2007-09-25 15:25:00,138.91,139.16,138.8,138.94,25700.0,89.3911,89.5519,89.3203,89.4104,25700.0
2007-09-25 15:30:00,139.01,139.01,138.63,138.67,26300.0,89.4554,89.4554,89.2109,89.2366,26300.0
2007-09-25 15:35:00,138.68,139.17,138.68,139.0,28300.0,89.2431,89.5584,89.2431,89.449,28300.0
2007-09-25 15:40:00,139.03,139.37,138.88,139.37,61300.0,89.4683,89.6871,89.3718,89.6871,61300.0
2007-09-25 15:45:00,139.37,140.12,139.36,139.98,130200.0,89.6871,90.1697,89.6806,90.0796,130200.0
2007-09-25 15:50:00,139.98,140.0,139.73,139.85,98500.0,90.0796,90.0925,89.9187,89.996,98500.0
2007-09-25 15:55:00,139.85,139.92,139.62,139.71,94900.0,89.996,90.041,89.848,89.9059,94900.0
2007-09-26 09:30:00,140.84,140.84,138.87,139.55,116600.0,90.6331,90.6331,89.3653,89.8029,116600.0
2007-09-26 09:35:00,139.66,140.86,139.41,140.8,73500.0,89.8737,90.6459,89.7128,90.6073,73500.0
2007-09-26 09:40:00,140.82,140.82,138.67,139.35,121600.0,90.6202,90.6202,89.2366,89.6742,121600.0
2007-09-26 09:45:00,139.24,139.34,137.38,137.4,122600.0,89.6034,89.6678,88.4065,88.4194,122600.0
2007-09-26 09:50:00,137.4,138.34,136.77,137.43,156000.0,88.4194,89.0243,88.0139,88.4387,156000.0
2007-09-26 09:55:00,137.42,137.76,137.08,137.25,113000.0,88.4322,88.651,88.2134,88.3228,113000.0
2007-09-26 10:00:00,137.24,137.61,137.2,137.6,59200.0,88.3164,88.5545,88.2906,88.5481,59200.0
2007-09-26 10:05:00,137.53,137.57,136.83,137.32,73800.0,88.503,88.5287,88.0525,88.3679,73800.0
2007-09-26 10:10:00,137.26,138.3,137.19,137.86,101600.0,88.3293,88.9985,88.2842,88.7154,101600.0
2007-09-26 10:15:00,137.8,138.09,137.73,138.0,28500.0,88.6768,88.8634,88.6317,88.8055,28500.0
2007-09-26 10:20:00,138.0,138.25,137.93,137.94,23900.0,88.8055,88.9663,88.7604,88.7669,23900.0
2007-09-26 10:25:00,137.94,137.98,137.68,137.76,30900.0,88.7669,88.7926,88.5995,88.651,30900.0
2007-09-26 10:30:00,137.78,137.81,137.21,137.26,45300.0,88.6639,88.6832,88.2971,88.3293,45300.0
2007-09-26 10:35:00,137.26,137.55,136.97,136.98,70300.0,88.3293,88.5159,88.1426,88.1491,70300.0
2007-09-26 10:40:00,137.0,137.04,136.5,136.79,83300.0,88.1619,88.1877,87.8402,88.0268,83300.0
2007-09-26 10:45:00,136.73,137.28,136.73,136.98,54500.0,87.9882,88.3421,87.9882,88.1491,54500.0
2007-09-26 10:50:00,136.98,137.1,136.69,136.88,39100.0,88.1491,88.2263,87.9625,88.0847,39100.0
2007-09-26 10:55:00,136.84,136.9,136.6,136.7,44900.0,88.059,88.0976,87.9045,87.9689,44900.0
2007-09-26 11:00:00,136.7,137.1,136.62,137.1,40600.0,87.9689,88.2263,87.9174,88.2263,40600.0
2007-09-26 11:05:00,137.07,137.76,136.99,137.2,86000.0,88.207,88.651,88.1555,88.2906,86000.0
2007-09-26 11:10:00,137.24,137.42,137.0,137.08,82900.0,88.3164,88.4322,88.1619,88.2134,82900.0
2007-09-26 11:15:00,137.05,137.28,136.59,136.6,75300.0,88.1941,88.3421,87.8981,87.9045,75300.0
2007-09-26 11:20:00,136.62,136.95,136.53,136.6,52300.0,87.9174,88.1298,87.8595,87.9045,52300.0
2007-09-26 11:25:00,136.6,136.66,136.09,136.58,65000.0,87.9045,87.9431,87.5763,87.8917,65000.0
2007-09-26 11:30:00,136.63,136.66,136.4,136.54,21300.0,87.9238,87.9431,87.7758,87.8659,21300.0
2007-09-26 11:35:00,136.57,136.82,136.5,136.5,26600.0,87.8852,88.0461,87.8402,87.8402,26600.0
2007-09-26 11:40:00,136.53,136.82,136.5,136.56,21000.0,87.8595,88.0461,87.8402,87.8788,21000.0
2007-09-26 11:45:00,136.51,136.77,136.22,136.35,25200.0,87.8466,88.0139,87.66,87.7437,25200.0
2007-09-26 11:50:00,136.35,136.39,136.1,136.12,39100.0,87.7437,87.7694,87.5828,87.5956,39100.0
2007-09-26 11:55:00,136.12,136.4,136.01,136.4,31100.0,87.5956,87.7758,87.5249,87.7758,31100.0
2007-09-26 12:00:00,136.4,136.93,136.4,136.91,26700.0,87.7758,88.1169,87.7758,88.104,26700.0
2007-09-26 12:05:00,136.9,136.94,136.33,136.39,34200.0,88.0976,88.1233,87.7308,87.7694,34200.0
2007-09-26 12:10:00,136.39,136.54,136.11,136.11,27600.0,87.7694,87.8659,87.5892,87.5892,27600.0
2007-09-26 12:15:00,136.07,136.69,136.05,136.57,23300.0,87.5635,87.9625,87.5506,87.8852,23300.0
2007-09-26 12:20:00,136.6,136.6,136.22,136.33,20600.0,87.9045,87.9045,87.66,87.7308,20600.0
2007-09-26 12:25:00,136.34,136.44,136.19,136.3,16800.0,87.7372,87.8016,87.6407,87.7115,16800.0
2007-09-26 12:30:00,136.3,136.69,136.25,136.64,27100.0,87.7115,87.9625,87.6793,87.9303,27100.0
2007-09-26 12:35:00,136.61,136.88,136.6,136.81,31500.0,87.911,88.0847,87.9045,88.0397,31500.0
2007-09-26 12:40:00,136.84,137.17,136.72,136.81,35300.0,88.059,88.2713,87.9818,88.0397,35300.0
2007-09-26 12:45:00,136.87,136.89,136.58,136.61,18000.0,88.0783,88.0912,87.8917,87.911,18000.0
2007-09-26 12:50:00,136.64,137.17,136.64,137.08,24500.0,87.9303,88.2713,87.9303,88.2134,24500.0
2007-09-26 12:55:00,137.13,137.25,136.86,137.15,30800.0,88.2456,88.3228,88.0719,88.2585,30800.0
2007-09-26 13:00:00,137.19,137.33,136.98,137.13,31300.0,88.2842,88.3743,88.1491,88.2456,31300.0
2007-09-26 13:05:00,137.12,137.33,136.78,137.02,37000.0,88.2392,88.3743,88.0204,88.1748,37000.0
2007-09-26 13:10:00,137.05,137.36,137.01,137.36,16200.0,88.1941,88.3936,88.1684,88.3936,16200.0
2007-09-26 13:15:00,137.36,137.46,137.13,137.39,25700.0,88.3936,88.458,88.2456,88.4129,25700.0
2007-09-26 13:20:00,137.41,137.56,137.28,137.3,38400.0,88.4258,88.5223,88.3421,88.355,38400.0
2007-09-26 13:25:00,137.29,137.3,136.56,136.67,44300.0,88.3486,88.355,87.8788,87.9496,44300.0
2007-09-26 13:30:00,136.69,136.69,136.26,136.39,37200.0,87.9625,87.9625,87.6857,87.7694,37200.0
2007-09-26 13:35:00,136.39,136.39,136.04,136.22,37900.0,87.7694,87.7694,87.5442,87.66,37900.0
2007-09-26 13:40:00,136.25,136.37,135.99,136.03,41100.0,87.6793,87.7565,87.512,87.5377,41100.0
2007-09-26 13:45:00,136.03,136.03,135.55,135.88,72100.0,87.5377,87.5377,87.2288,87.4412,72100.0
2007-09-26 13:50:00,135.82,136.19,135.82,136.05,33900.0,87.4026,87.6407,87.4026,87.5506,33900.0
2007-09-26 13:55:00,136.04,136.12,135.62,135.81,27300.0,87.5442,87.5956,87.2739,87.3962,27300.0
2007-09-26 14:00:00,135.81,136.06,135.76,135.84,33300.0,87.3962,87.557,87.364,87.4155,33300.0
2007-09-26 14:05:00,135.85,136.16,135.85,136.16,25300.0,87.4219,87.6214,87.4219,87.6214,25300.0
2007-09-26 14:10:00,136.17,136.26,135.94,136.06,36900.0,87.6278,87.6857,87.4798,87.557,36900.0
2007-09-26 14:15:00,136.06,136.4,136.01,136.22,26300.0,87.557,87.7758,87.5249,87.66,26300.0
2007-09-26 14:20:00,136.22,136.58,136.22,136.58,29400.0,87.66,87.8917,87.66,87.8917,29400.0
2007-09-26 14:25:00,136.59,136.68,136.26,136.45,33900.0,87.8981,87.956,87.6857,87.808,33900.0
2007-09-26 14:30:00,136.5,136.66,136.33,136.55,38200.0,87.8402,87.9431,87.7308,87.8724,38200.0
2007-09-26 14:35:00,136.47,137.19,136.39,137.07,101500.0,87.8209,88.2842,87.7694,88.207,101500.0
2007-09-26 14:40:00,137.08,137.08,136.48,136.69,32600.0,88.2134,88.2134,87.8273,87.9625,32600.0
2007-09-26 14:45:00,136.71,136.71,136.54,136.67,22800.0,87.9753,87.9753,87.8659,87.9496,22800.0
2007-09-26 14:50:00,136.67,137.04,136.3,136.3,120200.0,87.9496,88.1877,87.7115,87.7115,120200.0
2007-09-26 14:55:00,136.37,136.79,136.06,136.3,78300.0,87.7565,88.0268,87.557,87.7115,78300.0
2007-09-26 15:00:00,136.3,136.37,136.06,136.09,37700.0,87.7115,87.7565,87.557,87.5763,37700.0
2007-09-26 15:05:00,136.15,136.59,135.81,136.59,52400.0,87.615,87.8981,87.3962,87.8981,52400.0
2007-09-26 15:10:00,136.59,136.68,136.35,136.64,30600.0,87.8981,87.956,87.7437,87.9303,30600.0
2007-09-26 15:15:00,136.66,136.89,136.54,136.69,47100.0,87.9431,88.0912,87.8659,87.9625,47100.0
2007-09-26 15:20:00,136.65,137.01,136.65,136.8,57200.0,87.9367,88.1684,87.9367,88.0332,57200.0
2007-09-26 15:25:00,136.82,136.98,136.65,136.73,41400.0,88.0461,88.1491,87.9367,87.9882,41400.0
2007-09-26 15:30:00,136.76,137.0,136.75,136.78,30200.0,88.0075,88.1619,88.0011,88.0204,30200.0
2007-09-26 15:35:00,136.77,136.78,136.19,136.26,53300.0,88.0139,88.0204,87.6407,87.6857,53300.0
2007-09-26 15:40:00,136.21,136.75,136.15,136.29,62800.0,87.6536,88.0011,87.615,87.705,62800.0
2007-09-26 15:45:00,136.26,136.48,136.21,136.48,60800.0,87.6857,87.8273,87.6536,87.8273,60800.0
2007-09-26 15:50:00,136.46,136.66,136.44,136.54,51500.0,87.8144,87.9431,87.8016,87.8659,51500.0
2007-09-26 15:55:00,136.52,136.58,135.89,136.06,108100.0,87.8531,87.8917,87.4476,87.557,108100.0
2007-09-27 09:30:00,136.3,136.32,135.47,135.56,58200.0,87.7115,87.7244,87.1774,87.2353,58200.0
2007-09-27 09:35:00,135.47,136.03,135.37,135.78,39900.0,87.1774,87.5377,87.113,87.3769,39900.0
2007-09-27 09:40:00,135.79,137.0,135.78,136.8,58400.0,87.3833,88.1619,87.3769,88.0332,58400.0
2007-09-27 09:45:00,136.8,136.99,136.18,136.6,67500.0,88.0332,88.1555,87.6343,87.9045,67500.0
2007-09-27 09:50:00,136.64,136.75,136.25,136.67,50300.0,87.9303,88.0011,87.6793,87.9496,50300.0
2007-09-27 09:55:00,136.59,136.97,136.26,136.49,46500.0,87.8981,88.1426,87.6857,87.8337,46500.0
2007-09-27 10:00:00,136.51,136.94,136.43,136.66,46500.0,87.8466,88.1233,87.7951,87.9431,46500.0
2007-09-27 10:05:00,136.65,138.12,136.51,138.1,120500.0,87.9367,88.8827,87.8466,88.8698,120500.0
2007-09-27 10:10:00,138.11,138.12,137.53,137.66,63400.0,88.8762,88.8827,88.503,88.5867,63400.0
2007-09-27 10:15:00,137.7,137.96,137.57,137.83,41100.0,88.6124,88.7797,88.5287,88.6961,41100.0
2007-09-27 10:20:00,137.94,139.0,137.91,138.52,114400.0,88.7669,89.449,88.7475,89.1401,114400.0
2007-09-27 10:25:00,138.53,138.83,138.48,138.67,60800.0,89.1465,89.3396,89.1143,89.2366,60800.0
2007-09-27 10:30:00,138.64,138.72,138.0,138.26,53700.0,89.2173,89.2688,88.8055,88.9728,53700.0
2007-09-27 10:35:00,138.2,139.0,137.97,138.9,62500.0,88.9342,89.449,88.7862,89.3846,62500.0
2007-09-27 10:40:00,138.9,139.84,138.86,139.77,100300.0,89.3846,89.9895,89.3589,89.9445,100300.0
2007-09-27 10:45:00,139.74,140.32,139.65,140.19,141600.0,89.9252,90.2984,89.8673,90.2148,141600.0
2007-09-27 10:50:00,140.2,140.2,139.6,139.94,57900.0,90.2212,90.2212,89.8351,90.0539,57900.0
2007-09-27 10:55:00,139.89,140.24,139.86,140.13,39400.0,90.0217,90.2469,90.0024,90.1762,39400.0
2007-09-27 11:00:00,140.18,140.24,139.62,140.07,48400.0,90.2083,90.2469,89.848,90.1375,48400.0
2007-09-27 11:05:00,139.94,140.12,139.71,139.74,35500.0,90.0539,90.1697,89.9059,89.9252,35500.0
2007-09-27 11:10:00,139.82,139.82,139.23,139.54,46700.0,89.9767,89.9767,89.597,89.7965,46700.0
2007-09-27 11:15:00,139.5,139.65,139.37,139.65,13800.0,89.7707,89.8673,89.6871,89.8673,13800.0
2007-09-27 11:20:00,139.63,139.97,139.28,139.3,32900.0,89.8544,90.0732,89.6292,89.642,32900.0
2007-09-27 11:25:00,139.31,139.4,138.52,138.77,92000.0,89.6485,89.7064,89.1401,89.301,92000.0
2007-09-27 11:30:00,138.77,138.77,138.27,138.4,83900.0,89.301,89.301,88.9792,89.0629,83900.0
2007-09-27 11:35:00,138.44,138.86,138.34,138.86,37600.0,89.0886,89.3589,89.0243,89.3589,37600.0
2007-09-27 11:40:00,138.87,139.08,138.71,138.92,23400.0,89.3653,89.5005,89.2624,89.3975,23400.0
2007-09-27 11:45:00,138.93,139.49,138.93,139.0,34700.0,89.4039,89.7643,89.4039,89.449,34700.0
2007-09-27 11:50:00,139.0,139.47,139.0,139.2,16100.0,89.449,89.7514,89.449,89.5777,16100.0
2007-09-27 11:55:00,139.33,139.33,138.85,139.14,22300.0,89.6613,89.6613,89.3525,89.5391,22300.0
2007-09-27 12:00:00,139.23,139.78,139.11,139.78,23900.0,89.597,89.9509,89.5198,89.9509,23900.0
2007-09-27 12:05:00,139.78,139.78,139.36,139.45,13200.0,89.9509,89.9509,89.6806,89.7386,13200.0
2007-09-27 12:10:00,139.57,139.57,139.04,139.16,14000.0,89.8158,89.8158,89.4747,89.5519,14000.0
2007-09-27 12:15:00,139.24,139.77,139.18,139.65,20800.0,89.6034,89.9445,89.5648,89.8673,20800.0
2007-09-27 12:20:00,139.7,140.0,139.62,139.94,28100.0,89.8994,90.0925,89.848,90.0539,28100.0
2007-09-27 12:25:00,139.94,140.27,139.91,140.2,56000.0,90.0539,90.2662,90.0346,90.2212,56000.0
2007-09-27 12:30:00,140.2,140.74,140.2,140.58,63800.0,90.2212,90.5687,90.2212,90.4657,63800.0
2007-09-27 12:35:00,140.58,140.83,140.29,140.76,52700.0,90.4657,90.6266,90.2791,90.5816,52700.0
2007-09-27 12:40:00,140.76,141.96,140.72,141.87,95700.0,90.5816,91.3538,90.5558,91.2959,95700.0
2007-09-27 12:45:00,141.85,141.93,141.57,141.65,60700.0,91.283,91.3345,91.1028,91.1543,60700.0
2007-09-27 12:50:00,141.64,141.78,141.3,141.35,41200.0,91.1479,91.238,90.9291,90.9612,41200.0
2007-09-27 12:55:00,141.39,142.2,141.38,141.62,98300.0,90.987,91.5082,90.9806,91.135,98300.0
2007-09-27 13:00:00,141.69,142.11,141.34,141.89,55300.0,91.18,91.4503,90.9548,91.3087,55300.0
2007-09-27 13:05:00,141.92,142.3,141.75,142.12,90200.0,91.3281,91.5726,91.2187,91.4568,90200.0
2007-09-27 13:10:00,142.18,142.27,141.65,141.99,40000.0,91.4954,91.5533,91.1543,91.3731,40000.0
2007-09-27 13:15:00,142.0,142.15,141.8,141.84,61100.0,91.3795,91.4761,91.2508,91.2766,61100.0
2007-09-27 13:20:00,141.8,142.75,141.75,142.24,108200.0,91.2508,91.8622,91.2187,91.534,108200.0
2007-09-27 13:25:00,142.35,142.36,141.89,142.2,34500.0,91.6048,91.6112,91.3087,91.5082,34500.0
2007-09-27 13:30:00,142.19,142.36,141.56,141.87,56300.0,91.5018,91.6112,91.0964,91.2959,56300.0
2007-09-27 13:35:00,141.82,141.88,141.39,141.41,36800.0,91.2637,91.3023,90.987,90.9999,36800.0
2007-09-27 13:40:00,141.46,141.5,140.87,141.18,54400.0,91.032,91.0578,90.6524,90.8518,54400.0
2007-09-27 13:45:00,141.23,141.76,140.78,140.8,63100.0,90.884,91.2251,90.5944,90.6073,63100.0
2007-09-27 13:50:00,140.8,141.1,140.6,141.02,53500.0,90.6073,90.8004,90.4786,90.7489,53500.0
2007-09-27 13:55:00,141.08,141.31,140.95,140.98,61100.0,90.7875,90.9355,90.7038,90.7231,61100.0
2007-09-27 14:00:00,141.04,141.23,140.65,140.95,57000.0,90.7618,90.884,90.5108,90.7038,57000.0
2007-09-27 14:05:00,140.94,141.26,140.93,141.16,41800.0,90.6974,90.9033,90.691,90.839,41800.0
2007-09-27 14:10:00,141.23,141.75,141.23,141.51,45700.0,90.884,91.2187,90.884,91.0642,45700.0
2007-09-27 14:15:00,141.57,142.09,141.5,141.8,43900.0,91.1028,91.4374,91.0578,91.2508,43900.0
2007-09-27 14:20:00,141.81,142.07,141.67,141.95,30100.0,91.2573,91.4246,91.1672,91.3474,30100.0
2007-09-27 14:25:00,141.95,142.17,141.81,142.14,23400.0,91.3474,91.4889,91.2573,91.4696,23400.0
2007-09-27 14:30:00,142.14,142.2,141.78,141.88,68100.0,91.4696,91.5082,91.238,91.3023,68100.0
2007-09-27 14:35:00,141.85,141.89,141.05,141.25,48200.0,91.283,91.3087,90.7682,90.8969,48200.0
2007-09-27 14:40:00,141.16,141.18,140.62,140.7,46000.0,90.839,90.8518,90.4915,90.543,46000.0
2007-09-27 14:45:00,140.7,140.83,140.22,140.22,73900.0,90.543,90.6266,90.2341,90.2341,73900.0
2007-09-27 14:50:00,140.26,140.45,139.78,140.08,100000.0,90.2598,90.3821,89.9509,90.144,100000.0
2007-09-27 14:55:00,140.08,140.19,139.84,140.14,41600.0,90.144,90.2148,89.9895,90.1826,41600.0
2007-09-27 15:00:00,140.13,140.58,140.13,140.55,47500.0,90.1762,90.4657,90.1762,90.4464,47500.0
2007-09-27 15:05:00,140.51,140.9,140.46,140.6,42000.0,90.4207,90.6717,90.3885,90.4786,42000.0
2007-09-27 15:10:00,140.64,140.82,139.9,139.98,52800.0,90.5043,90.6202,90.0281,90.0796,52800.0
2007-09-27 15:15:00,140.0,140.28,139.81,140.28,39400.0,90.0925,90.2727,89.9702,90.2727,39400.0
2007-09-27 15:20:00,140.28,140.34,139.83,140.0,75100.0,90.2727,90.3113,89.9831,90.0925,75100.0
2007-09-27 15:25:00,140.0,140.02,138.77,138.91,176300.0,90.0925,90.1054,89.301,89.3911,176300.0
2007-09-27 15:30:00,138.92,139.25,137.89,138.88,240900.0,89.3975,89.6099,88.7347,89.3718,240900.0
2007-09-27 15:35:00,138.86,139.42,137.1,137.11,193100.0,89.3589,89.7193,88.2263,88.2327,193100.0
2007-09-27 15:40:00,137.11,137.18,135.51,136.23,372500.0,88.2327,88.2778,87.2031,87.6664,372500.0
2007-09-27 15:45:00,136.25,136.84,136.02,136.59,226800.0,87.6793,88.059,87.5313,87.8981,226800.0
2007-09-27 15:50:00,136.55,137.1,136.41,136.83,161000.0,87.8724,88.2263,87.7823,88.0525,161000.0
2007-09-27 15:55:00,136.86,137.24,136.36,137.0,214600.0,88.0719,88.3164,87.7501,88.1619,214600.0
2007-09-28 09:30:00,136.95,137.39,136.49,136.62,124900.0,88.1298,88.4129,87.8337,87.9174,124900.0
2007-09-28 09:35:00,136.6,139.0,136.54,137.64,264500.0,87.9045,89.449,87.8659,88.5738,264500.0
2007-09-28 09:40:00,137.58,138.21,137.43,138.11,72200.0,88.5352,88.9406,88.4387,88.8762,72200.0
2007-09-28 09:45:00,138.11,138.55,137.53,137.86,101900.0,88.8762,89.1594,88.503,88.7154,101900.0
2007-09-28 09:50:00,137.88,138.1,136.29,136.6,204300.0,88.7282,88.8698,87.705,87.9045,204300.0
2007-09-28 09:55:00,136.6,137.84,136.57,137.27,81200.0,87.9045,88.7025,87.8852,88.3357,81200.0
2007-09-28 10:00:00,137.42,137.71,137.13,137.48,62200.0,88.4322,88.6188,88.2456,88.4708,62200.0
2007-09-28 10:05:00,137.49,137.5,137.04,137.1,62700.0,88.4773,88.4837,88.1877,88.2263,62700.0
2007-09-28 10:10:00,137.11,137.2,136.85,136.96,71600.0,88.2327,88.2906,88.0654,88.1362,71600.0
2007-09-28 10:15:00,136.97,137.18,136.59,136.78,75200.0,88.1426,88.2778,87.8981,88.0204,75200.0
2007-09-28 10:20:00,136.82,137.04,136.5,136.71,61700.0,88.0461,88.1877,87.8402,87.9753,61700.0
2007-09-28 10:25:00,136.71,136.74,135.7,135.97,99800.0,87.9753,87.9946,87.3254,87.4991,99800.0
2007-09-28 10:30:00,135.89,135.97,134.2,134.53,141500.0,87.4476,87.4991,86.3601,86.5725,141500.0
2007-09-28 10:35:00,134.46,135.4,134.26,135.37,87300.0,86.5274,87.1323,86.3987,87.113,87300.0
2007-09-28 10:40:00,135.27,135.37,134.5,134.82,65000.0,87.0487,87.113,86.5531,86.7591,65000.0
2007-09-28 10:45:00,134.82,135.0,134.27,135.0,55900.0,86.7591,86.8749,86.4051,86.8749,55900.0
2007-09-28 10:50:00,134.89,135.75,134.89,135.7,41700.0,86.8041,87.3575,86.8041,87.3254,41700.0
2007-09-28 10:55:00,135.7,135.93,135.47,135.75,36100.0,87.3254,87.4734,87.1774,87.3575,36100.0
2007-09-28 11:00:00,135.75,135.82,135.07,135.07,33400.0,87.3575,87.4026,86.92,86.92,33400.0
2007-09-28 11:05:00,135.14,135.23,134.8,134.94,30300.0,86.965,87.0229,86.7462,86.8363,30300.0
2007-09-28 11:10:00,134.87,134.87,134.07,134.25,77000.0,86.7913,86.7913,86.2764,86.3923,77000.0
2007-09-28 11:15:00,134.25,134.66,134.22,134.61,48100.0,86.3923,86.6561,86.373,86.6239,48100.0
2007-09-28 11:20:00,134.62,134.69,134.3,134.39,41100.0,86.6304,86.6754,86.4244,86.4824,41100.0
2007-09-28 11:25:00,134.38,134.46,134.12,134.23,29300.0,86.4759,86.5274,86.3086,86.3794,29300.0
2007-09-28 11:30:00,134.23,134.4,134.01,134.22,31000.0,86.3794,86.4888,86.2378,86.373,31000.0
2007-09-28 11:35:00,134.22,134.43,134.01,134.29,29600.0,86.373,86.5081,86.2378,86.418,29600.0
2007-09-28 11:40:00,134.29,134.44,134.17,134.43,25300.0,86.418,86.5145,86.3408,86.5081,25300.0
2007-09-28 11:45:00,134.38,135.04,134.38,134.9,33700.0,86.4759,86.9006,86.4759,86.8106,33700.0
2007-09-28 11:50:00,134.96,135.08,134.52,134.52,43100.0,86.8492,86.9264,86.566,86.566,43100.0
2007-09-28 11:55:00,134.52,134.57,134.3,134.33,20500.0,86.566,86.5982,86.4244,86.4438,20500.0
2007-09-28 12:00:00,134.33,134.36,133.12,133.12,129000.0,86.4438,86.4631,85.6651,85.6651,129000.0
2007-09-28 12:05:00,133.11,133.81,133.02,133.37,52200.0,85.6587,86.1091,85.6007,85.826,52200.0
2007-09-28 12:10:00,133.31,133.39,132.05,132.68,137700.0,85.7874,85.8388,84.9765,85.3819,137700.0
2007-09-28 12:15:00,132.74,133.5,132.74,132.99,67000.0,85.4206,85.9096,85.4206,85.5814,67000.0
2007-09-28 12:20:00,132.99,133.4,132.72,133.01,66400.0,85.5814,85.8453,85.4077,85.5943,66400.0
2007-09-28 12:25:00,132.99,133.24,132.83,133.06,35800.0,85.5814,85.7423,85.4785,85.6265,35800.0
2007-09-28 12:30:00,133.1,133.44,133.01,133.24,61800.0,85.6522,85.871,85.5943,85.7423,61800.0
2007-09-28 12:35:00,133.24,133.66,133.14,133.5,69400.0,85.7423,86.0126,85.678,85.9096,69400.0
2007-09-28 12:40:00,133.5,133.9,133.48,133.89,25900.0,85.9096,86.167,85.8968,86.1606,25900.0
2007-09-28 12:45:00,133.9,133.9,133.66,133.72,27300.0,86.167,86.167,86.0126,86.0512,27300.0
2007-09-28 12:50:00,133.77,134.22,133.76,133.99,34600.0,86.0834,86.373,86.0769,86.225,34600.0
2007-09-28 12:55:00,134.03,134.04,133.15,133.25,46500.0,86.2507,86.2571,85.6844,85.7488,46500.0
2007-09-28 13:00:00,133.15,133.64,133.1,133.49,34100.0,85.6844,85.9997,85.6522,85.9032,34100.0
2007-09-28 13:05:00,133.45,133.58,133.23,133.32,28800.0,85.8775,85.9611,85.7359,85.7938,28800.0
2007-09-28 13:10:00,133.37,133.44,132.75,132.93,50800.0,85.826,85.871,85.427,85.5428,50800.0
2007-09-28 13:15:00,132.98,133.26,132.82,133.12,41200.0,85.575,85.7552,85.472,85.6651,41200.0
2007-09-28 13:20:00,133.12,133.73,133.11,133.69,28900.0,85.6651,86.0576,85.6587,86.0319,28900.0
2007-09-28 13:25:00,133.7,133.73,133.42,133.5,26800.0,86.0383,86.0576,85.8581,85.9096,26800.0
2007-09-28 13:30:00,133.48,133.9,133.4,133.9,33000.0,85.8968,86.167,85.8453,86.167,33000.0
2007-09-28 13:35:00,133.9,134.2,133.79,133.96,59400.0,86.167,86.3601,86.0963,86.2056,59400.0
2007-09-28 13:40:00,133.9,134.25,133.84,134.2,31200.0,86.167,86.3923,86.1284,86.3601,31200.0
2007-09-28 13:45:00,134.22,134.25,133.9,133.97,21200.0,86.373,86.3923,86.167,86.2121,21200.0
2007-09-28 13:50:00,133.95,134.0,133.7,133.89,16100.0,86.1992,86.2314,86.0383,86.1606,16100.0
2007-09-28 13:55:00,133.89,134.94,133.89,134.8,42900.0,86.1606,86.8363,86.1606,86.7462,42900.0
2007-09-28 14:00:00,134.8,134.95,134.52,134.73,30200.0,86.7462,86.8427,86.566,86.7012,30200.0
2007-09-28 14:05:00,134.79,135.0,134.5,134.91,37800.0,86.7398,86.8749,86.5531,86.817,37800.0
2007-09-28 14:10:00,134.99,135.0,134.35,134.41,36400.0,86.8685,86.8749,86.4566,86.4952,36400.0
2007-09-28 14:15:00,134.37,134.5,134.04,134.14,38000.0,86.4695,86.5531,86.2571,86.3215,38000.0
2007-09-28 14:20:00,134.14,134.29,133.66,134.19,35000.0,86.3215,86.418,86.0126,86.3537,35000.0
2007-09-28 14:25:00,134.15,134.2,133.51,133.61,29800.0,86.3279,86.3601,85.9161,85.9804,29800.0
2007-09-28 14:30:00,133.53,133.71,133.06,133.34,50000.0,85.9289,86.0448,85.6265,85.8067,50000.0
2007-09-28 14:35:00,133.28,133.7,133.1,133.37,36700.0,85.7681,86.0383,85.6522,85.826,36700.0
2007-09-28 14:40:00,133.38,133.8,133.37,133.8,20900.0,85.8324,86.1027,85.826,86.1027,20900.0
2007-09-28 14:45:00,133.8,134.26,133.64,133.64,47100.0,86.1027,86.3987,85.9997,85.9997,47100.0
2007-09-28 14:50:00,133.64,134.1,133.28,133.53,68500.0,85.9997,86.2957,85.7681,85.9289,68500.0
2007-09-28 14:55:00,133.47,133.47,133.17,133.23,25500.0,85.8903,85.8903,85.6973,85.7359,25500.0
2007-09-28 15:00:00,133.23,133.7,133.18,133.28,29200.0,85.7359,86.0383,85.7037,85.7681,29200.0
2007-09-28 15:05:00,133.28,133.28,132.44,132.54,87200.0,85.7681,85.7681,85.2275,85.2919,87200.0
2007-09-28 15:10:00,132.46,132.55,131.11,131.66,153700.0,85.2404,85.2983,84.3716,84.7256,153700.0
2007-09-28 15:15:00,131.71,132.0,131.0,131.42,158800.0,84.7577,84.9444,84.3008,84.5711,158800.0
2007-09-28 15:20:00,131.5,131.96,130.52,131.42,155100.0,84.6226,84.9186,83.9919,84.5711,155100.0
2007-09-28 15:25:00,131.39,132.18,131.05,132.14,133400.0,84.5518,85.0602,84.333,85.0344,133400.0
2007-09-28 15:30:00,132.18,132.42,131.97,132.0,77100.0,85.0602,85.2146,84.925,84.9444,77100.0
2007-09-28 15:35:00,132.02,132.66,131.71,132.38,81700.0,84.9572,85.3691,84.7577,85.1889,81700.0
2007-09-28 15:40:00,132.43,133.15,132.37,132.91,135800.0,85.2211,85.6844,85.1825,85.53,135800.0
2007-09-28 15:45:00,132.91,133.6,132.67,133.6,185700.0,85.53,85.974,85.3755,85.974,185700.0
2007-09-28 15:50:00,133.63,133.64,132.87,133.33,90900.0,85.9933,85.9997,85.5042,85.8002,90900.0
2007-09-28 15:55:00,133.31,133.5,133.06,133.49,100800.0,85.7874,85.9096,85.6265,85.9032,100800.0
2007-10-01 09:30:00,134.3,134.53,133.63,133.97,68300.0,86.4244,86.5725,85.9933,86.2121,68300.0
2007-10-01 09:35:00,134.0,135.63,133.95,135.45,88400.0,86.2314,87.2803,86.1992,87.1645,88400.0
2007-10-01 09:40:00,135.45,136.31,135.0,135.16,115800.0,87.1645,87.7179,86.8749,86.9779,115800.0
2007-10-01 09:45:00,135.16,135.55,135.08,135.54,45400.0,86.9779,87.2288,86.9264,87.2224,45400.0
2007-10-01 09:50:00,135.34,135.45,134.46,135.03,58500.0,87.0937,87.1645,86.5274,86.8942,58500.0
2007-10-01 09:55:00,135.01,135.79,134.89,135.73,52900.0,86.8813,87.3833,86.8041,87.3447,52900.0
2007-10-01 10:00:00,135.79,136.07,135.59,135.72,38500.0,87.3833,87.5635,87.2546,87.3382,38500.0
2007-10-01 10:05:00,135.73,136.92,135.67,136.72,59000.0,87.3447,88.1105,87.3061,87.9818,59000.0
2007-10-01 10:10:00,136.73,136.92,136.0,136.12,41800.0,87.9882,88.1105,87.5184,87.5956,41800.0
2007-10-01 10:15:00,136.12,137.45,136.0,137.07,104200.0,87.5956,88.4515,87.5184,88.207,104200.0
2007-10-01 10:20:00,137.07,137.23,136.8,137.0,32900.0,88.207,88.31,88.0332,88.1619,32900.0
2007-10-01 10:25:00,136.99,137.0,136.57,136.57,30800.0,88.1555,88.1619,87.8852,87.8852,30800.0
2007-10-01 10:30:00,136.56,136.65,136.38,136.62,32300.0,87.8788,87.9367,87.763,87.9174,32300.0
2007-10-01 10:35:00,136.61,136.87,136.44,136.69,24400.0,87.911,88.0783,87.8016,87.9625,24400.0
2007-10-01 10:40:00,136.7,136.72,135.88,135.89,37400.0,87.9689,87.9818,87.4412,87.4476,37400.0
2007-10-01 10:45:00,135.87,136.47,135.78,136.46,31200.0,87.4348,87.8209,87.3769,87.8144,31200.0
2007-10-01 10:50:00,136.45,136.75,136.45,136.66,23300.0,87.808,88.0011,87.808,87.9431,23300.0
2007-10-01 10:55:00,136.68,136.92,136.56,136.9,23900.0,87.956,88.1105,87.8788,88.0976,23900.0
2007-10-01 11:00:00,136.9,136.98,136.69,136.81,25000.0,88.0976,88.1491,87.9625,88.0397,25000.0
2007-10-01 11:05:00,136.82,137.26,136.78,137.25,43100.0,88.0461,88.3293,88.0204,88.3228,43100.0
2007-10-01 11:10:00,137.25,137.67,137.11,137.11,54500.0,88.3228,88.5931,88.2327,88.2327,54500.0
2007-10-01 11:15:00,137.11,137.49,137.09,137.44,20000.0,88.2327,88.4773,88.2199,88.4451,20000.0
2007-10-01 11:20:00,137.44,137.44,136.75,137.03,29700.0,88.4451,88.4451,88.0011,88.1812,29700.0
2007-10-01 11:25:00,137.04,137.49,136.95,137.43,21100.0,88.1877,88.4773,88.1298,88.4387,21100.0
2007-10-01 11:30:00,137.45,138.05,137.41,138.0,71700.0,88.4515,88.8376,88.4258,88.8055,71700.0
2007-10-01 11:35:00,138.0,138.03,137.63,137.91,35400.0,88.8055,88.8248,88.5674,88.7475,35400.0
2007-10-01 11:40:00,137.91,138.39,137.76,138.11,42100.0,88.7475,89.0564,88.651,88.8762,42100.0
2007-10-01 11:45:00,138.12,138.62,138.12,138.56,27600.0,88.8827,89.2044,88.8827,89.1658,27600.0
2007-10-01 11:50:00,138.57,138.57,138.2,138.41,32000.0,89.1723,89.1723,88.9342,89.0693,32000.0
2007-10-01 11:55:00,138.41,138.47,138.04,138.08,15700.0,89.0693,89.1079,88.8312,88.8569,15700.0
2007-10-01 12:00:00,138.09,138.23,137.58,137.92,27200.0,88.8634,88.9535,88.5352,88.754,27200.0
2007-10-01 12:05:00,137.92,138.29,137.89,138.18,30500.0,88.754,88.9921,88.7347,88.9213,30500.0
2007-10-01 12:10:00,138.24,138.24,137.87,138.0,13700.0,88.9599,88.9599,88.7218,88.8055,13700.0
2007-10-01 12:15:00,138.02,138.04,137.93,137.96,10500.0,88.8183,88.8312,88.7604,88.7797,10500.0
2007-10-01 12:20:00,138.0,138.29,137.93,138.29,20000.0,88.8055,88.9921,88.7604,88.9921,20000.0
2007-10-01 12:25:00,138.29,138.29,138.14,138.16,14300.0,88.9921,88.9921,88.8956,88.9084,14300.0
2007-10-01 12:30:00,138.18,138.22,138.07,138.2,9600.0,88.9213,88.947,88.8505,88.9342,9600.0
2007-10-01 12:35:00,138.21,138.21,137.95,138.04,12500.0,88.9406,88.9406,88.7733,88.8312,12500.0
2007-10-01 12:40:00,138.03,138.25,137.95,138.22,14400.0,88.8248,88.9663,88.7733,88.947,14400.0
2007-10-01 12:45:00,138.21,138.3,138.2,138.27,19300.0,88.9406,88.9985,88.9342,88.9792,19300.0
2007-10-01 12:50:00,138.23,138.23,138.01,138.05,12400.0,88.9535,88.9535,88.8119,88.8376,12400.0
2007-10-01 12:55:00,138.07,138.1,138.0,138.07,8800.0,88.8505,88.8698,88.8055,88.8505,8800.0
2007-10-01 13:00:00,138.03,138.05,137.31,137.32,42500.0,88.8248,88.8376,88.3614,88.3679,42500.0
2007-10-01 13:05:00,137.31,137.65,137.24,137.54,46400.0,88.3614,88.5802,88.3164,88.5094,46400.0
2007-10-01 13:10:00,137.54,137.84,137.39,137.79,30600.0,88.5094,88.7025,88.4129,88.6703,30600.0
2007-10-01 13:15:00,137.8,137.83,137.71,137.8,13400.0,88.6768,88.6961,88.6188,88.6768,13400.0
2007-10-01 13:20:00,137.77,137.93,137.61,137.73,22400.0,88.6575,88.7604,88.5545,88.6317,22400.0
2007-10-01 13:25:00,137.72,138.2,137.43,138.16,27900.0,88.6253,88.9342,88.4387,88.9084,27900.0
2007-10-01 13:30:00,138.13,138.2,137.96,137.97,18000.0,88.8891,88.9342,88.7797,88.7862,18000.0
2007-10-01 13:35:00,137.97,138.09,137.96,138.0,5800.0,88.7862,88.8634,88.7797,88.8055,5800.0
2007-10-01 13:40:00,138.0,138.17,137.78,137.84,19800.0,88.8055,88.9149,88.6639,88.7025,19800.0
2007-10-01 13:45:00,137.8,137.8,137.13,137.31,42500.0,88.6768,88.6768,88.2456,88.3614,42500.0
2007-10-01 13:50:00,137.3,137.3,136.71,137.1,43200.0,88.355,88.355,87.9753,88.2263,43200.0
2007-10-01 13:55:00,137.11,137.2,136.85,137.12,16500.0,88.2327,88.2906,88.0654,88.2392,16500.0
2007-10-01 14:00:00,137.15,137.59,137.13,137.45,23200.0,88.2585,88.5416,88.2456,88.4515,23200.0
2007-10-01 14:05:00,137.45,137.69,137.38,137.69,17900.0,88.4515,88.606,88.4065,88.606,17900.0
2007-10-01 14:10:00,137.69,137.8,137.5,137.8,21000.0,88.606,88.6768,88.4837,88.6768,21000.0
2007-10-01 14:15:00,137.76,137.81,137.59,137.7,8900.0,88.651,88.6832,88.5416,88.6124,8900.0
2007-10-01 14:20:00,137.71,137.77,137.33,137.41,30300.0,88.6188,88.6575,88.3743,88.4258,30300.0
2007-10-01 14:25:00,137.43,137.54,137.06,137.24,27600.0,88.4387,88.5094,88.2006,88.3164,27600.0
2007-10-01 14:30:00,137.24,137.54,137.13,137.37,20500.0,88.3164,88.5094,88.2456,88.4,20500.0
2007-10-01 14:35:00,137.35,137.61,137.31,137.56,14400.0,88.3872,88.5545,88.3614,88.5223,14400.0
2007-10-01 14:40:00,137.59,137.89,137.57,137.87,19000.0,88.5416,88.7347,88.5287,88.7218,19000.0
2007-10-01 14:45:00,137.82,138.18,137.82,137.91,42100.0,88.6896,88.9213,88.6896,88.7475,42100.0
2007-10-01 14:50:00,137.94,138.18,137.94,138.09,33100.0,88.7669,88.9213,88.7669,88.8634,33100.0
2007-10-01 14:55:00,138.09,138.48,138.0,138.37,58000.0,88.8634,89.1143,88.8055,89.0436,58000.0
2007-10-01 15:00:00,138.34,138.43,138.2,138.29,22300.0,89.0243,89.0822,88.9342,88.9921,22300.0
2007-10-01 15:05:00,138.31,138.49,138.28,138.35,20000.0,89.005,89.1208,88.9856,89.0307,20000.0
2007-10-01 15:10:00,138.35,138.39,138.07,138.19,16100.0,89.0307,89.0564,88.8505,88.9277,16100.0
2007-10-01 15:15:00,138.2,138.46,138.18,138.33,37000.0,88.9342,89.1015,88.9213,89.0178,37000.0
2007-10-01 15:20:00,138.37,138.37,138.21,138.3,21200.0,89.0436,89.0436,88.9406,88.9985,21200.0
2007-10-01 15:25:00,138.3,138.32,137.93,138.07,25100.0,88.9985,89.0114,88.7604,88.8505,25100.0
2007-10-01 15:30:00,138.06,138.14,137.45,137.69,46000.0,88.8441,88.8956,88.4515,88.606,46000.0
2007-10-01 15:35:00,137.68,137.68,137.4,137.45,28000.0,88.5995,88.5995,88.4194,88.4515,28000.0
2007-10-01 15:40:00,137.45,137.67,137.44,137.67,25100.0,88.4515,88.5931,88.4451,88.5931,25100.0
2007-10-01 15:45:00,137.67,138.1,137.5,138.0,47100.0,88.5931,88.8698,88.4837,88.8055,47100.0
2007-10-01 15:50:00,138.0,138.16,137.84,138.0,55300.0,88.8055,88.9084,88.7025,88.8055,55300.0
2007-10-01 15:55:00,138.0,138.25,137.88,138.08,63400.0,88.8055,88.9663,88.7282,88.8569,63400.0
2007-10-02 09:30:00,139.05,139.61,139.05,139.61,54100.0,89.4812,89.8415,89.4812,89.8415,54100.0
2007-10-02 09:35:00,139.61,141.62,139.48,140.72,208800.0,89.8415,91.135,89.7579,90.5558,208800.0
2007-10-02 09:40:00,140.72,141.5,140.0,140.85,107400.0,90.5558,91.0578,90.0925,90.6395,107400.0
2007-10-02 09:45:00,140.85,140.88,140.22,140.68,92200.0,90.6395,90.6588,90.2341,90.5301,92200.0
2007-10-02 09:50:00,140.65,142.39,140.59,142.21,225800.0,90.5108,91.6305,90.4722,91.5147,225800.0
2007-10-02 09:55:00,142.38,142.77,141.87,142.04,144900.0,91.6241,91.875,91.2959,91.4053,144900.0
2007-10-02 10:00:00,142.1,143.44,142.0,143.16,144200.0,91.4439,92.3062,91.3795,92.126,144200.0
2007-10-02 10:05:00,143.07,143.95,143.0,143.53,159500.0,92.0681,92.6344,92.0231,92.3641,159500.0
2007-10-02 10:10:00,143.58,144.47,143.5,144.24,163400.0,92.3963,92.969,92.3448,92.821,163400.0
2007-10-02 10:15:00,144.25,144.89,143.94,144.67,159500.0,92.8274,93.2393,92.628,93.0977,159500.0
2007-10-02 10:20:00,144.67,144.83,142.55,142.59,283800.0,93.0977,93.2007,91.7335,91.7592,283800.0
2007-10-02 10:25:00,142.59,142.8,141.87,142.75,193300.0,91.7592,91.8943,91.2959,91.8622,193300.0
2007-10-02 10:30:00,142.8,143.2,142.13,142.19,117800.0,91.8943,92.1518,91.4632,91.5018,117800.0
2007-10-02 10:35:00,142.12,142.69,142.0,142.62,61800.0,91.4568,91.8236,91.3795,91.7785,61800.0
2007-10-02 10:40:00,142.62,142.62,142.06,142.12,48900.0,91.7785,91.7785,91.4181,91.4568,48900.0
2007-10-02 10:45:00,142.1,142.41,141.54,141.93,79300.0,91.4439,91.6434,91.0835,91.3345,79300.0
2007-10-02 10:50:00,141.93,142.92,141.65,142.52,82000.0,91.3345,91.9716,91.1543,91.7142,82000.0
2007-10-02 10:55:00,142.55,143.11,142.5,142.57,66800.0,91.7335,92.0938,91.7013,91.7463,66800.0
2007-10-02 11:00:00,142.57,142.74,141.57,141.81,90500.0,91.7463,91.8557,91.1028,91.2573,90500.0
2007-10-02 11:05:00,141.87,141.95,140.95,141.02,111600.0,91.2959,91.3474,90.7038,90.7489,111600.0
2007-10-02 11:10:00,141.09,141.57,140.96,141.16,63300.0,90.7939,91.1028,90.7103,90.839,63300.0
2007-10-02 11:15:00,141.17,141.51,141.14,141.45,38200.0,90.8454,91.0642,90.8261,91.0256,38200.0
2007-10-02 11:20:00,141.48,142.18,141.48,141.82,44700.0,91.0449,91.4954,91.0449,91.2637,44700.0
2007-10-02 11:25:00,141.86,142.5,141.82,142.42,35400.0,91.2894,91.7013,91.2637,91.6498,35400.0
2007-10-02 11:30:00,142.5,142.8,142.42,142.73,46300.0,91.7013,91.8943,91.6498,91.8493,46300.0
2007-10-02 11:35:00,142.76,142.81,142.55,142.68,39100.0,91.8686,91.9008,91.7335,91.8171,39100.0
2007-10-02 11:40:00,142.76,143.69,142.66,143.5,84500.0,91.8686,92.4671,91.8043,92.3448,84500.0
2007-10-02 11:45:00,143.49,143.77,143.33,143.4,42700.0,92.3384,92.5186,92.2354,92.2805,42700.0
2007-10-02 11:50:00,143.35,143.69,143.02,143.61,55100.0,92.2483,92.4671,92.0359,92.4156,55100.0
2007-10-02 11:55:00,143.62,143.74,143.11,143.58,58100.0,92.422,92.4993,92.0938,92.3963,58100.0
2007-10-02 12:00:00,143.55,143.66,143.36,143.55,25200.0,92.377,92.4478,92.2547,92.377,25200.0
2007-10-02 12:05:00,143.55,144.78,143.55,144.18,76000.0,92.377,93.1685,92.377,92.7824,76000.0
2007-10-02 12:10:00,144.24,144.28,143.63,143.7,34500.0,92.821,92.8468,92.4285,92.4735,34500.0
2007-10-02 12:15:00,143.8,144.07,143.48,143.7,53500.0,92.5379,92.7116,92.3319,92.4735,53500.0
2007-10-02 12:20:00,143.75,143.86,143.51,143.58,22200.0,92.5057,92.5765,92.3512,92.3963,22200.0
2007-10-02 12:25:00,143.53,143.6,143.1,143.26,54400.0,92.3641,92.4092,92.0874,92.1904,54400.0
2007-10-02 12:30:00,143.21,143.34,143.04,143.14,34000.0,92.1582,92.2418,92.0488,92.1131,34000.0
2007-10-02 12:35:00,143.15,143.41,142.91,143.39,33600.0,92.1196,92.2869,91.9651,92.274,33600.0
2007-10-02 12:40:00,143.31,143.89,143.31,143.82,38100.0,92.2225,92.5958,92.2225,92.5507,38100.0
2007-10-02 12:45:00,143.81,143.89,143.4,143.89,29300.0,92.5443,92.5958,92.2805,92.5958,29300.0
2007-10-02 12:50:00,143.85,143.9,143.36,143.41,22300.0,92.57,92.6022,92.2547,92.2869,22300.0
2007-10-02 12:55:00,143.44,143.56,143.37,143.5,9500.0,92.3062,92.3834,92.2612,92.3448,9500.0
2007-10-02 13:00:00,143.5,143.51,143.38,143.44,14500.0,92.3448,92.3512,92.2676,92.3062,14500.0
2007-10-02 13:05:00,143.49,143.49,143.19,143.29,21200.0,92.3384,92.3384,92.1453,92.2097,21200.0
2007-10-02 13:10:00,143.27,143.49,143.26,143.42,12900.0,92.1968,92.3384,92.1904,92.2933,12900.0
2007-10-02 13:15:00,143.43,143.43,143.01,143.37,33400.0,92.2998,92.2998,92.0295,92.2612,33400.0
2007-10-02 13:20:00,143.3,143.6,143.29,143.42,21800.0,92.2161,92.4092,92.2097,92.2933,21800.0
2007-10-02 13:25:00,143.39,143.39,143.15,143.27,16500.0,92.274,92.274,92.1196,92.1968,16500.0
2007-10-02 13:30:00,143.22,143.27,142.86,143.21,40600.0,92.1646,92.1968,91.933,92.1582,40600.0
2007-10-02 13:35:00,143.24,144.0,143.2,143.81,56000.0,92.1775,92.6666,92.1518,92.5443,56000.0
2007-10-02 13:40:00,143.84,144.29,143.7,144.0,61900.0,92.5636,92.8532,92.4735,92.6666,61900.0
2007-10-02 13:45:00,143.98,144.64,143.96,144.6,58400.0,92.6537,93.0784,92.6408,93.0527,58400.0
2007-10-02 13:50:00,144.57,145.57,144.57,145.08,147800.0,93.0334,93.6769,93.0334,93.3616,147800.0
2007-10-02 13:55:00,145.08,145.2,144.43,144.49,59300.0,93.3616,93.4388,92.9433,92.9819,59300.0
2007-10-02 14:00:00,144.45,144.58,144.05,144.45,36900.0,92.9562,93.0398,92.6987,92.9562,36900.0
2007-10-02 14:05:00,144.45,144.54,143.79,143.99,44000.0,92.9562,93.0141,92.5314,92.6601,44000.0
2007-10-02 14:10:00,143.98,144.44,143.97,144.37,20200.0,92.6537,92.9497,92.6473,92.9047,20200.0
2007-10-02 14:15:00,144.38,144.78,144.17,144.46,34600.0,92.9111,93.1685,92.776,92.9626,34600.0
2007-10-02 14:20:00,144.51,144.51,144.06,144.22,17900.0,92.9948,92.9948,92.7052,92.8081,17900.0
2007-10-02 14:25:00,144.22,144.39,144.19,144.35,12600.0,92.8081,92.9175,92.7888,92.8918,12600.0
2007-10-02 14:30:00,144.39,144.84,144.38,144.66,27700.0,92.9175,93.2071,92.9111,93.0913,27700.0
2007-10-02 14:35:00,144.66,145.08,144.48,145.0,46200.0,93.0913,93.3616,92.9755,93.3101,46200.0
2007-10-02 14:40:00,145.02,145.14,144.8,145.08,47500.0,93.323,93.4002,93.1814,93.3616,47500.0
2007-10-02 14:45:00,145.06,145.07,144.76,144.91,18500.0,93.3487,93.3551,93.1556,93.2522,18500.0
2007-10-02 14:50:00,144.89,144.96,144.48,144.7,21000.0,93.2393,93.2843,92.9755,93.117,21000.0
2007-10-02 14:55:00,144.66,144.89,144.6,144.65,27800.0,93.0913,93.2393,93.0527,93.0849,27800.0
2007-10-02 15:00:00,144.64,144.68,144.0,144.0,54000.0,93.0784,93.1042,92.6666,92.6666,54000.0
2007-10-02 15:05:00,144.0,144.38,143.91,144.23,32800.0,92.6666,92.9111,92.6087,92.8146,32800.0
2007-10-02 15:10:00,144.27,144.61,143.11,143.2,80300.0,92.8403,93.0591,92.0938,92.1518,80300.0
2007-10-02 15:15:00,143.14,143.66,143.08,143.66,31700.0,92.1131,92.4478,92.0745,92.4478,31700.0
2007-10-02 15:20:00,143.66,143.88,143.25,143.33,34700.0,92.4478,92.5893,92.1839,92.2354,34700.0
2007-10-02 15:25:00,143.32,143.44,142.92,143.07,46500.0,92.229,92.3062,91.9716,92.0681,46500.0
2007-10-02 15:30:00,143.1,143.72,142.98,143.36,61800.0,92.0874,92.4864,92.0102,92.2547,61800.0
2007-10-02 15:35:00,143.41,143.6,143.01,143.24,56200.0,92.2869,92.4092,92.0295,92.1775,56200.0
2007-10-02 15:40:00,143.23,143.35,143.01,143.3,45900.0,92.1711,92.2483,92.0295,92.2161,45900.0
2007-10-02 15:45:00,143.27,143.98,143.02,143.94,74900.0,92.1968,92.6537,92.0359,92.628,74900.0
2007-10-02 15:50:00,143.9,144.3,143.81,144.19,91500.0,92.6022,92.8596,92.5443,92.7888,91500.0
2007-10-02 15:55:00,144.18,144.52,143.76,144.43,138400.0,92.7824,93.0012,92.5121,92.9433,138400.0
2007-10-03 09:30:00,136.34,138.0,134.78,134.82,656400.0,87.7372,88.8055,86.7333,86.7591,656400.0
2007-10-03 09:35:00,134.9,135.8,133.6,133.78,638100.0,86.8106,87.3897,85.974,86.0898,638100.0
2007-10-03 09:40:00,133.78,134.25,132.71,133.58,608800.0,86.0898,86.3923,85.4013,85.9611,608800.0
2007-10-03 09:45:00,133.6,134.38,133.48,133.6,303300.0,85.974,86.4759,85.8968,85.974,303300.0
2007-10-03 09:50:00,133.59,134.05,132.85,133.09,255200.0,85.9675,86.2636,85.4913,85.6458,255200.0
2007-10-03 09:55:00,133.1,133.72,132.8,133.28,207100.0,85.6522,86.0512,85.4592,85.7681,207100.0
2007-10-03 10:00:00,133.34,135.5,133.33,134.83,383000.0,85.8067,87.1967,85.8002,86.7655,383000.0
2007-10-03 10:05:00,134.83,135.32,134.27,135.0,161300.0,86.7655,87.0808,86.4051,86.8749,161300.0
2007-10-03 10:10:00,135.0,135.52,134.57,135.44,104900.0,86.8749,87.2095,86.5982,87.1581,104900.0
2007-10-03 10:15:00,135.43,135.43,134.81,135.1,121500.0,87.1516,87.1516,86.7526,86.9393,121500.0
2007-10-03 10:20:00,135.1,136.66,135.04,135.98,266100.0,86.9393,87.9431,86.9006,87.5056,266100.0
2007-10-03 10:25:00,136.0,136.66,136.0,136.33,139700.0,87.5184,87.9431,87.5184,87.7308,139700.0
2007-10-03 10:30:00,136.34,136.75,135.53,136.2,143400.0,87.7372,88.0011,87.216,87.6471,143400.0
2007-10-03 10:35:00,136.26,136.27,134.49,134.7,140800.0,87.6857,87.6922,86.5467,86.6819,140800.0
2007-10-03 10:40:00,134.68,135.06,133.65,133.83,289300.0,86.669,86.9135,86.0062,86.122,289300.0
2007-10-03 10:45:00,133.84,134.49,133.34,134.18,207100.0,86.1284,86.5467,85.8067,86.3472,207100.0
2007-10-03 10:50:00,134.18,134.3,133.39,133.73,135700.0,86.3472,86.4244,85.8388,86.0576,135700.0
2007-10-03 10:55:00,133.73,134.61,133.15,134.1,202400.0,86.0576,86.6239,85.6844,86.2957,202400.0
2007-10-03 11:00:00,134.1,134.1,133.0,133.28,148800.0,86.2957,86.2957,85.5879,85.7681,148800.0
2007-10-03 11:05:00,133.34,133.63,133.14,133.21,81900.0,85.8067,85.9933,85.678,85.723,81900.0
2007-10-03 11:10:00,133.23,133.75,133.01,133.66,72900.0,85.7359,86.0705,85.5943,86.0126,72900.0
2007-10-03 11:15:00,133.73,133.97,133.4,133.81,91900.0,86.0576,86.2121,85.8453,86.1091,91900.0
2007-10-03 11:20:00,133.85,134.12,133.42,133.6,94400.0,86.1349,86.3086,85.8581,85.974,94400.0
2007-10-03 11:25:00,133.62,134.0,133.5,134.0,39700.0,85.9869,86.2314,85.9096,86.2314,39700.0
2007-10-03 11:30:00,133.95,134.14,133.2,133.31,87900.0,86.1992,86.3215,85.7166,85.7874,87900.0
2007-10-03 11:35:00,133.3,133.42,133.08,133.24,51500.0,85.7809,85.8581,85.6394,85.7423,51500.0
2007-10-03 11:40:00,133.25,133.33,132.58,132.78,147700.0,85.7488,85.8002,85.3176,85.4463,147700.0
2007-10-03 11:45:00,132.76,133.05,132.18,132.86,140800.0,85.4334,85.62,85.0602,85.4978,140800.0
2007-10-03 11:50:00,132.91,133.54,132.75,133.4,52700.0,85.53,85.9354,85.427,85.8453,52700.0
2007-10-03 11:55:00,133.4,134.21,133.23,134.0,79800.0,85.8453,86.3665,85.7359,86.2314,79800.0
2007-10-03 12:00:00,134.01,134.08,133.75,133.8,55400.0,86.2378,86.2829,86.0705,86.1027,55400.0
2007-10-03 12:05:00,133.85,134.33,133.71,133.86,73200.0,86.1349,86.4438,86.0448,86.1413,73200.0
2007-10-03 12:10:00,133.91,134.1,133.86,133.91,36200.0,86.1735,86.2957,86.1413,86.1735,36200.0
2007-10-03 12:15:00,133.91,133.99,133.83,133.95,26300.0,86.1735,86.225,86.122,86.1992,26300.0
2007-10-03 12:20:00,133.93,134.49,133.93,134.03,74500.0,86.1863,86.5467,86.1863,86.2507,74500.0
2007-10-03 12:25:00,134.03,134.28,134.03,134.2,27600.0,86.2507,86.4116,86.2507,86.3601,27600.0
2007-10-03 12:30:00,134.2,135.24,134.1,135.0,125200.0,86.3601,87.0294,86.2957,86.8749,125200.0
2007-10-03 12:35:00,135.0,135.49,134.91,135.03,55900.0,86.8749,87.1902,86.817,86.8942,55900.0
2007-10-03 12:40:00,135.05,135.1,134.73,135.07,37400.0,86.9071,86.9393,86.7012,86.92,37400.0
2007-10-03 12:45:00,135.07,135.09,134.85,134.98,34300.0,86.92,86.9328,86.7784,86.862,34300.0
2007-10-03 12:50:00,134.98,135.0,134.24,134.44,50400.0,86.862,86.8749,86.3858,86.5145,50400.0
2007-10-03 12:55:00,134.44,134.6,134.11,134.59,37000.0,86.5145,86.6175,86.3022,86.6111,37000.0
2007-10-03 13:00:00,134.6,134.69,134.18,134.27,23400.0,86.6175,86.6754,86.3472,86.4051,23400.0
2007-10-03 13:05:00,134.28,134.32,134.15,134.2,23000.0,86.4116,86.4373,86.3279,86.3601,23000.0
2007-10-03 13:10:00,134.2,134.23,134.0,134.0,54700.0,86.3601,86.3794,86.2314,86.2314,54700.0
2007-10-03 13:15:00,134.03,134.16,133.68,133.99,81000.0,86.2507,86.3344,86.0255,86.225,81000.0
2007-10-03 13:20:00,133.99,134.01,133.0,133.11,94800.0,86.225,86.2378,85.5879,85.6587,94800.0
2007-10-03 13:25:00,133.11,133.27,132.33,132.4,84400.0,85.6587,85.7616,85.1567,85.2018,84400.0
2007-10-03 13:30:00,132.4,133.37,132.4,132.7,120000.0,85.2018,85.826,85.2018,85.3948,120000.0
2007-10-03 13:35:00,132.71,132.91,132.11,132.15,81100.0,85.4013,85.53,85.0151,85.0409,81100.0
2007-10-03 13:40:00,132.18,132.6,131.86,132.02,79300.0,85.0602,85.3305,84.8543,84.9572,79300.0
2007-10-03 13:45:00,132.02,132.2,131.7,131.77,111800.0,84.9572,85.0731,84.7513,84.7963,111800.0
2007-10-03 13:50:00,131.82,132.56,131.55,132.09,109900.0,84.8285,85.3047,84.6548,85.0023,109900.0
2007-10-03 13:55:00,132.15,132.64,131.97,132.49,86500.0,85.0409,85.3562,84.925,85.2597,86500.0
2007-10-03 14:00:00,132.53,132.77,131.86,132.24,46400.0,85.2854,85.4399,84.8543,85.0988,46400.0
2007-10-03 14:05:00,132.25,132.25,131.52,131.64,53400.0,85.1052,85.1052,84.6355,84.7127,53400.0
2007-10-03 14:10:00,131.64,131.99,131.25,131.8,74800.0,84.7127,84.9379,84.4617,84.8157,74800.0
2007-10-03 14:15:00,131.73,131.99,131.25,131.25,64100.0,84.7706,84.9379,84.4617,84.4617,64100.0
2007-10-03 14:20:00,131.24,131.41,130.51,130.56,131200.0,84.4553,84.5647,83.9855,84.0177,131200.0
2007-10-03 14:25:00,130.5,130.9,130.33,130.58,156100.0,83.9791,84.2365,83.8697,84.0306,156100.0
2007-10-03 14:30:00,130.62,131.04,130.13,130.66,149700.0,84.0563,84.3266,83.741,84.082,149700.0
2007-10-03 14:35:00,130.68,130.92,129.67,130.01,199800.0,84.0949,84.2494,83.445,83.6638,199800.0
2007-10-03 14:40:00,130.0,130.56,129.82,130.1,151200.0,83.6573,84.0177,83.5415,83.7217,151200.0
2007-10-03 14:45:00,130.21,130.29,129.8,130.02,72900.0,83.7925,83.8439,83.5286,83.6702,72900.0
2007-10-03 14:50:00,130.05,130.28,129.39,129.56,112200.0,83.6895,83.8375,83.2648,83.3742,112200.0
2007-10-03 14:55:00,129.64,130.26,129.61,130.12,108300.0,83.4257,83.8246,83.4063,83.7345,108300.0
2007-10-03 15:00:00,130.12,130.23,128.67,129.01,227300.0,83.7345,83.8053,82.8014,83.0202,227300.0
2007-10-03 15:05:00,129.0,129.93,128.84,129.55,150300.0,83.0138,83.6123,82.9108,83.3677,150300.0
2007-10-03 15:10:00,129.55,130.19,129.17,130.11,102400.0,83.3677,83.7796,83.1232,83.7281,102400.0
2007-10-03 15:15:00,130.1,130.19,129.37,129.37,87100.0,83.7217,83.7796,83.2519,83.2519,87100.0
2007-10-03 15:20:00,129.42,129.77,129.15,129.72,76200.0,83.2841,83.5093,83.1103,83.4771,76200.0
2007-10-03 15:25:00,129.69,130.46,129.68,130.19,124200.0,83.4578,83.9533,83.4514,83.7796,124200.0
2007-10-03 15:30:00,130.16,130.68,129.53,129.75,124600.0,83.7603,84.0949,83.3549,83.4964,124600.0
2007-10-03 15:35:00,129.71,129.76,128.31,128.49,230400.0,83.4707,83.5029,82.5698,82.6856,230400.0
2007-10-03 15:40:00,128.43,128.73,127.75,127.99,252500.0,82.647,82.8401,82.2094,82.3638,252500.0
2007-10-03 15:45:00,127.95,128.31,127.9,127.9,144600.0,82.3381,82.5698,82.3059,82.3059,144600.0
2007-10-03 15:50:00,127.9,128.12,127.59,127.75,174300.0,82.3059,82.4475,82.1064,82.2094,174300.0
2007-10-03 15:55:00,127.73,127.8,127.11,127.59,247600.0,82.1965,82.2416,81.7976,82.1064,247600.0
2007-10-04 09:30:00,127.01,127.01,124.65,124.91,311900.0,81.7332,81.7332,80.2145,80.3818,311900.0
2007-10-04 09:35:00,124.91,125.12,122.68,123.33,476800.0,80.3818,80.517,78.9468,79.3651,476800.0
2007-10-04 09:40:00,123.38,124.21,122.29,123.97,391200.0,79.3972,79.9314,78.6958,79.7769,391200.0
2007-10-04 09:45:00,123.9,124.21,123.0,123.45,311200.0,79.7319,79.9314,79.1527,79.4423,311200.0
2007-10-04 09:50:00,123.45,124.1,123.25,123.86,230600.0,79.4423,79.8606,79.3136,79.7061,230600.0
2007-10-04 09:55:00,123.86,123.93,122.81,123.33,208600.0,79.7061,79.7512,79.0304,79.3651,208600.0
2007-10-04 10:00:00,123.38,123.38,121.95,122.93,225500.0,79.3972,79.3972,78.477,79.1076,225500.0
2007-10-04 10:05:00,122.93,123.59,122.65,122.93,199000.0,79.1076,79.5324,78.9275,79.1076,199000.0
2007-10-04 10:10:00,123.0,124.71,122.89,124.42,387400.0,79.1527,80.2531,79.0819,80.0665,387400.0
2007-10-04 10:15:00,124.43,125.24,124.29,124.7,207800.0,80.0729,80.5942,79.9828,80.2467,207800.0
2007-10-04 10:20:00,124.71,124.84,123.62,123.88,164600.0,80.2531,80.3368,79.5517,79.719,164600.0
2007-10-04 10:25:00,123.85,124.35,123.81,124.24,119900.0,79.6997,80.0214,79.6739,79.9507,119900.0
2007-10-04 10:30:00,124.15,124.64,124.04,124.49,99300.0,79.8927,80.2081,79.822,80.1115,99300.0
2007-10-04 10:35:00,124.49,124.64,123.86,123.88,88000.0,80.1115,80.2081,79.7061,79.719,88000.0
2007-10-04 10:40:00,123.91,124.2,123.4,124.09,74500.0,79.7383,79.9249,79.4101,79.8541,74500.0
2007-10-04 10:45:00,124.09,124.8,124.07,124.8,93100.0,79.8541,80.311,79.8413,80.311,93100.0
2007-10-04 10:50:00,124.79,126.9,124.73,126.16,273800.0,80.3046,81.6624,80.266,81.1862,273800.0
2007-10-04 10:55:00,126.19,126.94,125.73,126.92,169500.0,81.2055,81.6882,80.9095,81.6753,169500.0
2007-10-04 11:00:00,126.93,127.5,126.56,126.9,153200.0,81.6817,82.0485,81.4436,81.6624,153200.0
2007-10-04 11:05:00,126.91,128.15,126.9,127.73,201600.0,81.6688,82.4668,81.6624,82.1965,201600.0
2007-10-04 11:10:00,127.81,127.81,126.65,126.79,122300.0,82.248,82.248,81.5015,81.5916,122300.0
2007-10-04 11:15:00,126.79,127.3,126.71,127.05,55400.0,81.5916,81.9198,81.5401,81.7589,55400.0
2007-10-04 11:20:00,127.05,127.18,126.4,126.44,68600.0,81.7589,81.8426,81.3407,81.3664,68600.0
2007-10-04 11:25:00,126.47,126.51,126.0,126.34,94400.0,81.3857,81.4114,81.0832,81.302,94400.0
2007-10-04 11:30:00,126.29,127.05,126.19,127.05,66900.0,81.2699,81.7589,81.2055,81.7589,66900.0
2007-10-04 11:35:00,127.05,127.12,126.47,126.53,39700.0,81.7589,81.804,81.3857,81.4243,39700.0
2007-10-04 11:40:00,126.55,126.78,126.22,126.52,42600.0,81.4372,81.5852,81.2248,81.4179,42600.0
2007-10-04 11:45:00,126.6,126.83,126.48,126.83,18600.0,81.4694,81.6174,81.3921,81.6174,18600.0
2007-10-04 11:50:00,126.82,126.85,126.59,126.6,23200.0,81.6109,81.6302,81.4629,81.4694,23200.0
2007-10-04 11:55:00,126.6,126.69,126.53,126.65,18500.0,81.4694,81.5273,81.4243,81.5015,18500.0
2007-10-04 12:00:00,126.64,126.95,126.5,126.62,28800.0,81.4951,81.6946,81.405,81.4822,28800.0
2007-10-04 12:05:00,126.62,127.1,126.62,126.97,18700.0,81.4822,81.7911,81.4822,81.7075,18700.0
2007-10-04 12:10:00,126.98,127.15,126.93,127.05,30700.0,81.7139,81.8233,81.6817,81.7589,30700.0
2007-10-04 12:15:00,127.05,127.53,126.79,127.5,84700.0,81.7589,82.0678,81.5916,82.0485,84700.0
2007-10-04 12:20:00,127.5,128.25,127.33,128.2,109900.0,82.0485,82.5312,81.9391,82.499,109900.0
2007-10-04 12:25:00,128.16,128.25,127.36,127.38,84500.0,82.4732,82.5312,81.9584,81.9713,84500.0
2007-10-04 12:30:00,127.4,128.45,127.37,128.2,69900.0,81.9842,82.6599,81.9649,82.499,69900.0
2007-10-04 12:35:00,128.21,128.73,127.79,128.7,63200.0,82.5054,82.8401,82.2351,82.8207,63200.0
2007-10-04 12:40:00,128.67,128.76,127.96,128.69,70400.0,82.8014,82.8594,82.3445,82.8143,70400.0
2007-10-04 12:45:00,128.72,128.74,128.34,128.63,38200.0,82.8336,82.8465,82.5891,82.7757,38200.0
2007-10-04 12:50:00,128.63,129.75,128.63,129.25,111300.0,82.7757,83.4964,82.7757,83.1747,111300.0
2007-10-04 12:55:00,129.24,129.26,128.54,128.96,59100.0,83.1682,83.1811,82.7178,82.9881,59100.0
2007-10-04 13:00:00,128.97,128.97,128.24,128.24,36100.0,82.9945,82.9945,82.5247,82.5247,36100.0
2007-10-04 13:05:00,128.24,128.24,127.3,127.75,88000.0,82.5247,82.5247,81.9198,82.2094,88000.0
2007-10-04 13:10:00,127.73,127.92,127.25,127.26,33900.0,82.1965,82.3188,81.8876,81.8941,33900.0
2007-10-04 13:15:00,127.3,127.91,127.0,127.84,55400.0,81.9198,82.3124,81.7268,82.2673,55400.0
2007-10-04 13:20:00,127.85,127.85,127.0,127.53,43200.0,82.2738,82.2738,81.7268,82.0678,43200.0
2007-10-04 13:25:00,127.54,128.0,127.54,127.7,24300.0,82.0743,82.3703,82.0743,82.1772,24300.0
2007-10-04 13:30:00,127.7,127.95,127.45,127.53,27300.0,82.1772,82.3381,82.0163,82.0678,27300.0
2007-10-04 13:35:00,127.53,127.58,126.95,127.23,38400.0,82.0678,82.1,81.6946,81.8748,38400.0
2007-10-04 13:40:00,127.27,127.28,126.47,126.73,78600.0,81.9005,81.9069,81.3857,81.553,78600.0
2007-10-04 13:45:00,126.73,127.04,126.43,126.58,31500.0,81.553,81.7525,81.36,81.4565,31500.0
2007-10-04 13:50:00,126.66,126.92,126.58,126.82,28900.0,81.508,81.6753,81.4565,81.6109,28900.0
2007-10-04 13:55:00,126.75,126.89,126.58,126.68,21200.0,81.5659,81.656,81.4565,81.5208,21200.0
2007-10-04 14:00:00,126.68,126.88,126.63,126.8,23700.0,81.5208,81.6495,81.4887,81.5981,23700.0
2007-10-04 14:05:00,126.79,126.88,126.61,126.73,30500.0,81.5916,81.6495,81.4758,81.553,30500.0
2007-10-04 14:10:00,126.75,126.93,126.05,126.06,59700.0,81.5659,81.6817,81.1154,81.1219,59700.0
2007-10-04 14:15:00,126.07,126.2,125.52,126.2,63800.0,81.1283,81.212,80.7744,81.212,63800.0
2007-10-04 14:20:00,126.22,126.61,126.21,126.39,34900.0,81.2248,81.4758,81.2184,81.3342,34900.0
2007-10-04 14:25:00,126.38,126.48,125.94,126.37,35600.0,81.3278,81.3921,81.0446,81.3213,35600.0
2007-10-04 14:30:00,126.34,126.49,126.27,126.45,14300.0,81.302,81.3986,81.257,81.3728,14300.0
2007-10-04 14:35:00,126.45,126.96,126.39,126.72,38600.0,81.3728,81.701,81.3342,81.5466,38600.0
2007-10-04 14:40:00,126.78,126.9,126.42,126.42,29500.0,81.5852,81.6624,81.3535,81.3535,29500.0
2007-10-04 14:45:00,126.42,126.7,126.37,126.59,26700.0,81.3535,81.5337,81.3213,81.4629,26700.0
2007-10-04 14:50:00,126.59,127.25,126.59,127.25,46800.0,81.4629,81.8876,81.4629,81.8876,46800.0
2007-10-04 14:55:00,127.25,127.3,126.8,126.95,31600.0,81.8876,81.9198,81.5981,81.6946,31600.0
2007-10-04 15:00:00,126.95,127.42,126.95,127.29,29600.0,81.6946,81.997,81.6946,81.9134,29600.0
2007-10-04 15:05:00,127.24,127.35,127.09,127.27,30300.0,81.8812,81.952,81.7847,81.9005,30300.0
2007-10-04 15:10:00,127.33,127.78,127.28,127.65,58100.0,81.9391,82.2287,81.9069,82.1451,58100.0
2007-10-04 15:15:00,127.66,127.94,127.39,127.53,55700.0,82.1515,82.3317,81.9777,82.0678,55700.0
2007-10-04 15:20:00,127.53,127.59,127.08,127.32,56200.0,82.0678,82.1064,81.7782,81.9327,56200.0
2007-10-04 15:25:00,127.36,127.67,127.24,127.51,44200.0,81.9584,82.1579,81.8812,82.055,44200.0
2007-10-04 15:30:00,127.52,127.94,127.45,127.89,54200.0,82.0614,82.3317,82.0163,82.2995,54200.0
2007-10-04 15:35:00,127.89,128.0,127.75,127.91,66200.0,82.2995,82.3703,82.2094,82.3124,66200.0
2007-10-04 15:40:00,127.9,128.12,127.77,127.8,75000.0,82.3059,82.4475,82.2223,82.2416,75000.0
2007-10-04 15:45:00,127.8,128.56,127.8,128.46,85600.0,82.2416,82.7307,82.2416,82.6663,85600.0
2007-10-04 15:50:00,128.48,129.08,128.35,129.0,131200.0,82.6792,83.0653,82.5955,83.0138,131200.0
2007-10-04 15:55:00,129.0,129.05,128.16,128.48,113600.0,83.0138,83.046,82.4732,82.6792,113600.0
2007-10-05 09:30:00,130.83,133.57,130.74,133.52,218600.0,84.1914,85.9547,84.1335,85.9225,218600.0
2007-10-05 09:35:00,133.52,133.6,132.29,132.5,193200.0,85.9225,85.974,85.131,85.2661,193200.0
2007-10-05 09:40:00,132.5,132.94,131.26,131.46,153600.0,85.2661,85.5493,84.4682,84.5969,153600.0
2007-10-05 09:45:00,131.39,131.43,130.35,131.15,119400.0,84.5518,84.5775,83.8825,84.3974,119400.0
2007-10-05 09:50:00,131.25,131.25,129.95,130.33,110900.0,84.4617,84.4617,83.6251,83.8697,110900.0
2007-10-05 09:55:00,130.41,130.81,129.55,129.79,112400.0,83.9212,84.1786,83.3677,83.5222,112400.0
2007-10-05 10:00:00,129.8,129.88,128.6,129.3,111300.0,83.5286,83.5801,82.7564,83.2069,111300.0
2007-10-05 10:05:00,129.3,129.58,128.29,129.49,115600.0,83.2069,83.387,82.5569,83.3291,115600.0
2007-10-05 10:10:00,129.49,129.53,129.11,129.3,49900.0,83.3291,83.3549,83.0846,83.2069,49900.0
2007-10-05 10:15:00,129.25,129.85,129.25,129.54,54500.0,83.1747,83.5608,83.1747,83.3613,54500.0
2007-10-05 10:20:00,129.53,129.6,129.36,129.4,33900.0,83.3549,83.3999,83.2455,83.2712,33900.0
2007-10-05 10:25:00,129.43,129.78,129.22,129.3,53300.0,83.2905,83.5157,83.1554,83.2069,53300.0
2007-10-05 10:30:00,129.3,129.53,129.21,129.34,53800.0,83.2069,83.3549,83.1489,83.2326,53800.0
2007-10-05 10:35:00,129.33,129.48,129.2,129.25,49700.0,83.2262,83.3227,83.1425,83.1747,49700.0
2007-10-05 10:40:00,129.22,129.3,127.44,128.22,278600.0,83.1554,83.2069,82.0099,82.5119,278600.0
2007-10-05 10:45:00,128.22,128.23,127.4,127.83,86300.0,82.5119,82.5183,81.9842,82.2609,86300.0
2007-10-05 10:50:00,127.96,128.13,126.73,127.24,91600.0,82.3445,82.4539,81.553,81.8812,91600.0
2007-10-05 10:55:00,127.18,127.31,126.79,127.24,53200.0,81.8426,81.9263,81.5916,81.8812,53200.0
2007-10-05 11:00:00,127.29,128.83,127.24,128.55,84800.0,81.9134,82.9044,81.8812,82.7242,84800.0
2007-10-05 11:05:00,128.63,128.63,128.0,128.24,69600.0,82.7757,82.7757,82.3703,82.5247,69600.0
2007-10-05 11:10:00,128.25,128.63,128.05,128.51,34200.0,82.5312,82.7757,82.4025,82.6985,34200.0
2007-10-05 11:15:00,128.5,129.06,128.44,129.0,32600.0,82.692,83.0524,82.6534,83.0138,32600.0
2007-10-05 11:20:00,129.0,129.22,128.74,129.15,86800.0,83.0138,83.1554,82.8465,83.1103,86800.0
2007-10-05 11:25:00,129.1,129.48,129.06,129.47,34800.0,83.0782,83.3227,83.0524,83.3163,34800.0
2007-10-05 11:30:00,129.48,130.15,129.36,130.15,81600.0,83.3227,83.7538,83.2455,83.7538,81600.0
2007-10-05 11:35:00,130.25,130.25,129.17,129.87,82400.0,83.8182,83.8182,83.1232,83.5737,82400.0
2007-10-05 11:40:00,129.89,130.01,129.25,129.95,46500.0,83.5865,83.6638,83.1747,83.6251,46500.0
2007-10-05 11:45:00,129.93,129.93,129.5,129.69,22000.0,83.6123,83.6123,83.3356,83.4578,22000.0
2007-10-05 11:50:00,129.73,129.74,129.35,129.54,28200.0,83.4836,83.49,83.239,83.3613,28200.0
2007-10-05 11:55:00,129.45,129.48,128.73,128.95,39500.0,83.3034,83.3227,82.8401,82.9816,39500.0
2007-10-05 12:00:00,128.94,129.15,128.61,128.64,32100.0,82.9752,83.1103,82.7628,82.7821,32100.0
2007-10-05 12:05:00,128.61,128.83,128.26,128.26,34300.0,82.7628,82.9044,82.5376,82.5376,34300.0
2007-10-05 12:10:00,128.34,128.34,127.85,128.17,37400.0,82.5891,82.5891,82.2738,82.4797,37400.0
2007-10-05 12:15:00,128.21,128.41,128.12,128.36,19500.0,82.5054,82.6341,82.4475,82.6019,19500.0
2007-10-05 12:20:00,128.39,128.84,128.33,128.81,27200.0,82.6213,82.9108,82.5826,82.8915,27200.0
2007-10-05 12:25:00,128.9,128.91,128.53,128.55,22400.0,82.9494,82.9559,82.7113,82.7242,22400.0
2007-10-05 12:30:00,128.62,128.77,128.59,128.7,8300.0,82.7693,82.8658,82.75,82.8207,8300.0
2007-10-05 12:35:00,128.7,129.34,128.68,129.2,40400.0,82.8207,83.2326,82.8079,83.1425,40400.0
2007-10-05 12:40:00,129.19,129.4,128.98,128.98,46100.0,83.1361,83.2712,83.0009,83.0009,46100.0
2007-10-05 12:45:00,128.98,129.22,128.85,129.13,24700.0,83.0009,83.1554,82.9173,83.0975,24700.0
2007-10-05 12:50:00,129.07,129.4,129.07,129.39,27300.0,83.0588,83.2712,83.0588,83.2648,27300.0
2007-10-05 12:55:00,129.36,129.84,129.36,129.47,45200.0,83.2455,83.5544,83.2455,83.3163,45200.0
2007-10-05 13:00:00,129.47,129.94,129.43,129.79,35600.0,83.3163,83.6187,83.2905,83.5222,35600.0
2007-10-05 13:05:00,129.86,130.46,129.82,130.46,65100.0,83.5672,83.9533,83.5415,83.9533,65100.0
2007-10-05 13:10:00,130.47,131.14,130.35,130.4,63300.0,83.9598,84.3909,83.8825,83.9147,63300.0
2007-10-05 13:15:00,130.4,130.54,130.02,130.1,39600.0,83.9147,84.0048,83.6702,83.7217,39600.0
2007-10-05 13:20:00,130.1,130.14,129.53,129.77,37300.0,83.7217,83.7474,83.3549,83.5093,37300.0
2007-10-05 13:25:00,129.8,130.2,129.71,130.04,30700.0,83.5286,83.786,83.4707,83.6831,30700.0
2007-10-05 13:30:00,130.09,130.63,130.04,130.38,29500.0,83.7152,84.0627,83.6831,83.9019,29500.0
2007-10-05 13:35:00,130.33,130.8,130.21,130.8,49700.0,83.8697,84.1721,83.7925,84.1721,49700.0
2007-10-05 13:40:00,130.75,130.97,130.59,130.75,38800.0,84.14,84.2815,84.037,84.14,38800.0
2007-10-05 13:45:00,130.71,130.71,130.24,130.34,20200.0,84.1142,84.1142,83.8118,83.8761,20200.0
2007-10-05 13:50:00,130.33,130.51,129.94,130.0,45100.0,83.8697,83.9855,83.6187,83.6573,45100.0
2007-10-05 13:55:00,130.0,130.26,129.97,130.08,30200.0,83.6573,83.8246,83.638,83.7088,30200.0
2007-10-05 14:00:00,130.08,130.55,130.02,130.06,30900.0,83.7088,84.0113,83.6702,83.6959,30900.0
2007-10-05 14:05:00,130.06,130.18,129.75,129.75,32700.0,83.6959,83.7732,83.4964,83.4964,32700.0
2007-10-05 14:10:00,129.75,129.85,129.6,129.6,27700.0,83.4964,83.5608,83.3999,83.3999,27700.0
2007-10-05 14:15:00,129.62,130.0,129.6,130.0,34300.0,83.4128,83.6573,83.3999,83.6573,34300.0
2007-10-05 14:20:00,130.0,130.28,129.96,130.17,46900.0,83.6573,83.8375,83.6316,83.7667,46900.0
2007-10-05 14:25:00,130.12,130.12,129.67,129.85,22300.0,83.7345,83.7345,83.445,83.5608,22300.0
2007-10-05 14:30:00,129.85,129.98,129.57,129.88,19500.0,83.5608,83.6444,83.3806,83.5801,19500.0
2007-10-05 14:35:00,129.8,130.13,129.77,129.77,20300.0,83.5286,83.741,83.5093,83.5093,20300.0
2007-10-05 14:40:00,129.77,130.29,129.77,130.15,33300.0,83.5093,83.8439,83.5093,83.7538,33300.0
2007-10-05 14:45:00,130.14,130.15,129.77,130.08,27700.0,83.7474,83.7538,83.5093,83.7088,27700.0
2007-10-05 14:50:00,130.09,130.33,129.88,129.98,49300.0,83.7152,83.8697,83.5801,83.6444,49300.0
2007-10-05 14:55:00,129.96,130.3,129.92,130.1,21200.0,83.6316,83.8504,83.6058,83.7217,21200.0
2007-10-05 15:00:00,130.09,130.15,129.87,129.95,23300.0,83.7152,83.7538,83.5737,83.6251,23300.0
2007-10-05 15:05:00,129.94,130.09,129.94,129.97,16100.0,83.6187,83.7152,83.6187,83.638,16100.0
2007-10-05 15:10:00,129.98,130.07,129.8,129.8,23700.0,83.6444,83.7024,83.5286,83.5286,23700.0
2007-10-05 15:15:00,129.81,129.88,129.54,129.64,33200.0,83.5351,83.5801,83.3613,83.4257,33200.0
2007-10-05 15:20:00,129.65,129.65,129.2,129.37,43700.0,83.4321,83.4321,83.1425,83.2519,43700.0
2007-10-05 15:25:00,129.29,129.33,128.88,128.95,45900.0,83.2004,83.2262,82.9366,82.9816,45900.0
2007-10-05 15:30:00,128.93,129.09,128.75,129.08,61500.0,82.9688,83.0717,82.8529,83.0653,61500.0
2007-10-05 15:35:00,129.11,129.32,128.98,129.13,36600.0,83.0846,83.2197,83.0009,83.0975,36600.0
2007-10-05 15:40:00,129.15,129.34,128.63,128.72,46000.0,83.1103,83.2326,82.7757,82.8336,46000.0
2007-10-05 15:45:00,128.77,128.77,128.22,128.35,61900.0,82.8658,82.8658,82.5119,82.5955,61900.0
2007-10-05 15:50:00,128.34,129.23,128.33,129.22,82300.0,82.5891,83.1618,82.5826,83.1554,82300.0
2007-10-05 15:55:00,129.21,129.22,128.7,128.74,82000.0,83.1489,83.1554,82.8207,82.8465,82000.0
2007-10-08 09:30:00,129.6,130.46,129.49,129.94,87100.0,83.3999,83.9533,83.3291,83.6187,87100.0
2007-10-08 09:35:00,129.93,129.93,128.65,128.69,60600.0,83.6123,83.6123,82.7886,82.8143,60600.0
2007-10-08 09:40:00,128.69,128.9,128.49,128.9,51200.0,82.8143,82.9494,82.6856,82.9494,51200.0
2007-10-08 09:45:00,128.9,128.95,127.3,127.56,85900.0,82.9494,82.9816,81.9198,82.0871,85900.0
2007-10-08 09:50:00,127.55,128.0,127.36,127.77,42100.0,82.0807,82.3703,81.9584,82.2223,42100.0
2007-10-08 09:55:00,127.9,128.18,127.38,127.55,41300.0,82.3059,82.4861,81.9713,82.0807,41300.0
2007-10-08 10:00:00,127.5,128.0,127.39,128.0,49800.0,82.0485,82.3703,81.9777,82.3703,49800.0
2007-10-08 10:05:00,127.99,128.72,127.93,128.22,56500.0,82.3638,82.8336,82.3252,82.5119,56500.0
2007-10-08 10:10:00,128.24,128.42,127.6,127.65,49000.0,82.5247,82.6406,82.1129,82.1451,49000.0
2007-10-08 10:15:00,127.69,127.83,127.37,127.71,35100.0,82.1708,82.2609,81.9649,82.1837,35100.0
2007-10-08 10:20:00,127.71,128.36,127.62,128.3,45300.0,82.1837,82.6019,82.1257,82.5633,45300.0
2007-10-08 10:25:00,128.3,128.47,127.66,128.02,44200.0,82.5633,82.6727,82.1515,82.3832,44200.0
2007-10-08 10:30:00,128.08,128.52,128.04,128.52,19100.0,82.4218,82.7049,82.396,82.7049,19100.0
2007-10-08 10:35:00,128.43,128.72,127.74,128.22,53300.0,82.647,82.8336,82.203,82.5119,53300.0
2007-10-08 10:40:00,128.13,128.14,127.88,128.07,26600.0,82.4539,82.4604,82.2931,82.4153,26600.0
2007-10-08 10:45:00,128.07,128.38,128.0,128.38,19500.0,82.4153,82.6148,82.3703,82.6148,19500.0
2007-10-08 10:50:00,128.37,128.58,128.28,128.49,12900.0,82.6084,82.7435,82.5505,82.6856,12900.0
2007-10-08 10:55:00,128.58,128.73,128.4,128.42,21400.0,82.7435,82.8401,82.6277,82.6406,21400.0
2007-10-08 11:00:00,128.48,128.48,127.87,128.15,20700.0,82.6792,82.6792,82.2866,82.4668,20700.0
2007-10-08 11:05:00,128.1,128.64,128.1,128.58,19400.0,82.4346,82.7821,82.4346,82.7435,19400.0
2007-10-08 11:10:00,128.53,129.21,128.44,129.09,39500.0,82.7113,83.1489,82.6534,83.0717,39500.0
2007-10-08 11:15:00,129.02,129.95,129.02,129.9,36100.0,83.0267,83.6251,83.0267,83.593,36100.0
2007-10-08 11:20:00,129.86,129.89,129.43,129.76,15800.0,83.5672,83.5865,83.2905,83.5029,15800.0
2007-10-08 11:25:00,129.8,129.9,129.43,129.45,13800.0,83.5286,83.593,83.2905,83.3034,13800.0
2007-10-08 11:30:00,129.46,129.7,129.12,129.47,25400.0,83.3098,83.4643,83.091,83.3163,25400.0
2007-10-08 11:35:00,129.61,129.9,129.51,129.76,33300.0,83.4063,83.593,83.342,83.5029,33300.0
2007-10-08 11:40:00,129.86,130.4,129.76,130.35,50000.0,83.5672,83.9147,83.5029,83.8825,50000.0
2007-10-08 11:45:00,130.36,130.98,130.36,130.83,65700.0,83.889,84.288,83.889,84.1914,65700.0
2007-10-08 11:50:00,130.82,131.26,130.36,130.58,72500.0,84.185,84.4682,83.889,84.0306,72500.0
2007-10-08 11:55:00,130.62,130.88,130.26,130.49,42500.0,84.0563,84.2236,83.8246,83.9726,42500.0
2007-10-08 12:00:00,130.5,130.71,129.76,129.86,29400.0,83.9791,84.1142,83.5029,83.5672,29400.0
2007-10-08 12:05:00,129.89,130.4,129.85,130.3,12800.0,83.5865,83.9147,83.5608,83.8504,12800.0
2007-10-08 12:10:00,130.3,130.3,129.59,129.72,29500.0,83.8504,83.8504,83.3935,83.4771,29500.0
2007-10-08 12:15:00,129.82,130.19,129.82,130.14,15000.0,83.5415,83.7796,83.5415,83.7474,15000.0
2007-10-08 12:20:00,130.19,130.42,130.09,130.32,12300.0,83.7796,83.9276,83.7152,83.8632,12300.0
2007-10-08 12:25:00,130.36,130.71,130.21,130.71,18600.0,83.889,84.1142,83.7925,84.1142,18600.0
2007-10-08 12:30:00,130.63,130.83,130.27,130.48,24700.0,84.0627,84.1914,83.8311,83.9662,24700.0
2007-10-08 12:35:00,130.42,130.63,130.11,130.11,16700.0,83.9276,84.0627,83.7281,83.7281,16700.0
2007-10-08 12:40:00,130.11,130.51,130.11,130.42,12600.0,83.7281,83.9855,83.7281,83.9276,12600.0
2007-10-08 12:45:00,130.36,130.46,130.17,130.29,12600.0,83.889,83.9533,83.7667,83.8439,12600.0
2007-10-08 12:50:00,130.21,131.03,130.21,130.79,36200.0,83.7925,84.3201,83.7925,84.1657,36200.0
2007-10-08 12:55:00,130.73,131.09,130.46,130.98,41000.0,84.1271,84.3588,83.9533,84.288,41000.0
2007-10-08 13:00:00,131.03,131.47,130.95,131.2,39300.0,84.3201,84.6033,84.2687,84.4295,39300.0
2007-10-08 13:05:00,131.15,131.19,130.87,131.03,11100.0,84.3974,84.4231,84.2172,84.3201,11100.0
2007-10-08 13:10:00,131.04,131.14,130.73,130.8,26000.0,84.3266,84.3909,84.1271,84.1721,26000.0
2007-10-08 13:15:00,130.8,131.08,130.8,130.97,9000.0,84.1721,84.3523,84.1721,84.2815,9000.0
2007-10-08 13:20:00,130.97,131.06,130.75,130.84,13700.0,84.2815,84.3394,84.14,84.1979,13700.0
2007-10-08 13:25:00,130.81,131.04,130.8,130.86,18100.0,84.1786,84.3266,84.1721,84.2107,18100.0
2007-10-08 13:30:00,130.86,131.32,130.86,131.29,23300.0,84.2107,84.5068,84.2107,84.4875,23300.0
2007-10-08 13:35:00,131.29,131.77,131.29,131.76,64200.0,84.4875,84.7963,84.4875,84.7899,64200.0
2007-10-08 13:40:00,131.74,131.76,131.26,131.29,53200.0,84.777,84.7899,84.4682,84.4875,53200.0
2007-10-08 13:45:00,131.35,131.6,131.2,131.34,27000.0,84.5261,84.6869,84.4295,84.5196,27000.0
2007-10-08 13:50:00,131.35,131.39,130.78,130.81,21800.0,84.5261,84.5518,84.1593,84.1786,21800.0
2007-10-08 13:55:00,130.89,131.36,130.65,131.31,26200.0,84.23,84.5325,84.0756,84.5003,26200.0
2007-10-08 14:00:00,131.22,131.3,130.87,131.15,16900.0,84.4424,84.4939,84.2172,84.3974,16900.0
2007-10-08 14:05:00,131.1,131.1,130.66,130.86,26300.0,84.3652,84.3652,84.082,84.2107,26300.0
2007-10-08 14:10:00,130.86,130.98,130.6,130.71,25600.0,84.2107,84.288,84.0434,84.1142,25600.0
2007-10-08 14:15:00,130.75,131.26,130.71,131.22,34000.0,84.14,84.4682,84.1142,84.4424,34000.0
2007-10-08 14:20:00,131.23,131.41,130.88,131.2,26400.0,84.4488,84.5647,84.2236,84.4295,26400.0
2007-10-08 14:25:00,131.14,131.2,130.89,131.0,29900.0,84.3909,84.4295,84.23,84.3008,29900.0
2007-10-08 14:30:00,131.0,131.4,130.98,131.37,28000.0,84.3008,84.5582,84.288,84.5389,28000.0
2007-10-08 14:35:00,131.4,131.55,131.24,131.44,25200.0,84.5582,84.6548,84.4553,84.584,25200.0
2007-10-08 14:40:00,131.44,131.67,131.41,131.61,20600.0,84.584,84.732,84.5647,84.6934,20600.0
2007-10-08 14:45:00,131.56,131.61,131.35,131.59,16900.0,84.6612,84.6934,84.5261,84.6805,16900.0
2007-10-08 14:50:00,131.59,131.97,131.51,131.96,19700.0,84.6805,84.925,84.629,84.9186,19700.0
2007-10-08 14:55:00,131.95,132.34,131.82,132.28,63600.0,84.9122,85.1632,84.8285,85.1245,63600.0
2007-10-08 15:00:00,132.26,132.68,132.1,132.13,64500.0,85.1117,85.3819,85.0087,85.028,64500.0
2007-10-08 15:05:00,132.12,133.15,132.12,133.15,51300.0,85.0216,85.6844,85.0216,85.6844,51300.0
2007-10-08 15:10:00,133.05,133.29,132.9,133.13,65700.0,85.62,85.7745,85.5235,85.6715,65700.0
2007-10-08 15:15:00,133.17,133.18,131.92,131.92,58100.0,85.6973,85.7037,84.8929,84.8929,58100.0
2007-10-08 15:20:00,131.95,132.47,131.87,132.15,41300.0,84.9122,85.2468,84.8607,85.0409,41300.0
2007-10-08 15:25:00,132.16,132.21,131.95,132.03,25800.0,85.0473,85.0795,84.9122,84.9637,25800.0
2007-10-08 15:30:00,132.03,132.08,131.75,132.0,34300.0,84.9637,84.9958,84.7835,84.9444,34300.0
2007-10-08 15:35:00,132.03,132.18,131.95,132.13,44900.0,84.9637,85.0602,84.9122,85.028,44900.0
2007-10-08 15:40:00,132.14,132.17,131.74,132.09,36300.0,85.0344,85.0538,84.777,85.0023,36300.0
2007-10-08 15:45:00,132.09,132.1,131.79,132.01,49700.0,85.0023,85.0087,84.8092,84.9508,49700.0
2007-10-08 15:50:00,132.04,132.51,131.99,132.25,49200.0,84.9701,85.2725,84.9379,85.1052,49200.0
2007-10-08 15:55:00,132.23,132.29,131.67,131.78,90900.0,85.0924,85.131,84.732,84.8028,90900.0
2007-10-09 09:30:00,132.99,133.45,132.67,132.8,82900.0,85.5814,85.8775,85.3755,85.4592,82900.0
2007-10-09 09:35:00,132.67,132.76,132.32,132.76,22400.0,85.3755,85.4334,85.1503,85.4334,22400.0
2007-10-09 09:40:00,132.76,132.76,131.79,131.85,32700.0,85.4334,85.4334,84.8092,84.8478,32700.0
2007-10-09 09:45:00,131.79,131.99,131.34,131.4,61300.0,84.8092,84.9379,84.5196,84.5582,61300.0
2007-10-09 09:50:00,131.35,131.83,131.0,131.82,52100.0,84.5261,84.835,84.3008,84.8285,52100.0
2007-10-09 09:55:00,131.82,131.82,131.45,131.73,31800.0,84.8285,84.8285,84.5904,84.7706,31800.0
2007-10-09 10:00:00,131.59,132.19,131.59,131.72,37900.0,84.6805,85.0666,84.6805,84.7642,37900.0
2007-10-09 10:05:00,131.76,133.0,131.76,132.83,56600.0,84.7899,85.5879,84.7899,85.4785,56600.0
2007-10-09 10:10:00,132.95,132.98,132.55,132.68,36000.0,85.5557,85.575,85.2983,85.3819,36000.0
2007-10-09 10:15:00,132.7,133.37,132.63,133.34,57900.0,85.3948,85.826,85.3498,85.8067,57900.0
2007-10-09 10:20:00,133.38,134.58,133.38,134.58,92400.0,85.8324,86.6046,85.8324,86.6046,92400.0
2007-10-09 10:25:00,134.63,135.1,134.29,134.66,200400.0,86.6368,86.9393,86.418,86.6561,200400.0
2007-10-09 10:30:00,134.69,134.9,134.41,134.51,77000.0,86.6754,86.8106,86.4952,86.5596,77000.0
2007-10-09 10:35:00,134.57,135.25,134.5,134.81,80600.0,86.5982,87.0358,86.5531,86.7526,80600.0
2007-10-09 10:40:00,134.81,135.1,134.41,134.49,54700.0,86.7526,86.9393,86.4952,86.5467,54700.0
2007-10-09 10:45:00,134.52,134.87,133.8,134.03,62100.0,86.566,86.7913,86.1027,86.2507,62100.0
2007-10-09 10:50:00,134.04,134.36,133.29,133.43,59200.0,86.2571,86.4631,85.7745,85.8646,59200.0
2007-10-09 10:55:00,133.48,134.4,133.48,134.37,28900.0,85.8968,86.4888,85.8968,86.4695,28900.0
2007-10-09 11:00:00,134.36,134.68,133.57,134.26,35500.0,86.4631,86.669,85.9547,86.3987,35500.0
2007-10-09 11:05:00,134.26,134.74,134.06,134.61,27400.0,86.3987,86.7076,86.27,86.6239,27400.0
2007-10-09 11:10:00,134.69,134.69,134.4,134.49,22600.0,86.6754,86.6754,86.4888,86.5467,22600.0
2007-10-09 11:15:00,134.56,134.72,134.23,134.5,26200.0,86.5918,86.6947,86.3794,86.5531,26200.0
2007-10-09 11:20:00,134.54,134.55,133.99,134.16,23700.0,86.5789,86.5853,86.225,86.3344,23700.0
2007-10-09 11:25:00,134.13,134.51,134.13,134.35,11800.0,86.315,86.5596,86.315,86.4566,11800.0
2007-10-09 11:30:00,134.41,134.45,134.07,134.14,12800.0,86.4952,86.521,86.2764,86.3215,12800.0
2007-10-09 11:35:00,134.16,134.3,134.04,134.12,15800.0,86.3344,86.4244,86.2571,86.3086,15800.0
2007-10-09 11:40:00,134.12,134.19,133.4,133.5,49400.0,86.3086,86.3537,85.8453,85.9096,49400.0
2007-10-09 11:45:00,133.54,133.8,133.16,133.72,35900.0,85.9354,86.1027,85.6908,86.0512,35900.0
2007-10-09 11:50:00,133.77,133.8,133.47,133.79,13900.0,86.0834,86.1027,85.8903,86.0963,13900.0
2007-10-09 11:55:00,133.79,134.19,133.79,134.0,16500.0,86.0963,86.3537,86.0963,86.2314,16500.0
2007-10-09 12:00:00,134.11,134.18,133.77,133.94,16500.0,86.3022,86.3472,86.0834,86.1928,16500.0
2007-10-09 12:05:00,133.95,134.08,133.82,134.0,13800.0,86.1992,86.2829,86.1156,86.2314,13800.0
2007-10-09 12:10:00,134.06,134.1,133.99,134.01,5300.0,86.27,86.2957,86.225,86.2378,5300.0
2007-10-09 12:15:00,134.06,134.08,133.95,134.08,8200.0,86.27,86.2829,86.1992,86.2829,8200.0
2007-10-09 12:20:00,134.1,134.19,133.82,133.93,21900.0,86.2957,86.3537,86.1156,86.1863,21900.0
2007-10-09 12:25:00,133.96,134.05,133.88,133.95,12900.0,86.2056,86.2636,86.1542,86.1992,12900.0
2007-10-09 12:30:00,133.92,134.05,133.86,133.94,12700.0,86.1799,86.2636,86.1413,86.1928,12700.0
2007-10-09 12:35:00,134.04,134.3,133.9,134.2,24500.0,86.2571,86.4244,86.167,86.3601,24500.0
2007-10-09 12:40:00,134.15,134.44,134.07,134.17,25600.0,86.3279,86.5145,86.2764,86.3408,25600.0
2007-10-09 12:45:00,134.17,134.28,133.91,133.97,34800.0,86.3408,86.4116,86.1735,86.2121,34800.0
2007-10-09 12:50:00,133.99,134.13,133.89,134.1,14200.0,86.225,86.315,86.1606,86.2957,14200.0
2007-10-09 12:55:00,134.11,134.37,134.02,134.05,21700.0,86.3022,86.4695,86.2443,86.2636,21700.0
2007-10-09 13:00:00,134.07,134.17,133.85,133.85,14700.0,86.2764,86.3408,86.1349,86.1349,14700.0
2007-10-09 13:05:00,133.89,134.16,133.89,134.01,19100.0,86.1606,86.3344,86.1606,86.2378,19100.0
2007-10-09 13:10:00,134.03,134.28,133.99,134.21,17700.0,86.2507,86.4116,86.225,86.3665,17700.0
2007-10-09 13:15:00,134.2,134.4,134.16,134.23,29300.0,86.3601,86.4888,86.3344,86.3794,29300.0
2007-10-09 13:20:00,134.23,134.36,134.03,134.1,19100.0,86.3794,86.4631,86.2507,86.2957,19100.0
2007-10-09 13:25:00,134.14,134.19,133.9,134.02,27500.0,86.3215,86.3537,86.167,86.2443,27500.0
2007-10-09 13:30:00,133.99,134.0,133.66,133.84,34300.0,86.225,86.2314,86.0126,86.1284,34300.0
2007-10-09 13:35:00,133.76,134.0,133.74,133.95,24000.0,86.0769,86.2314,86.0641,86.1992,24000.0
2007-10-09 13:40:00,133.95,133.99,133.81,133.97,19200.0,86.1992,86.225,86.1091,86.2121,19200.0
2007-10-09 13:45:00,133.96,134.17,133.77,133.95,33700.0,86.2056,86.3408,86.0834,86.1992,33700.0
2007-10-09 13:50:00,133.97,134.48,133.97,134.39,31600.0,86.2121,86.5403,86.2121,86.4824,31600.0
2007-10-09 13:55:00,134.39,134.45,134.2,134.39,27100.0,86.4824,86.521,86.3601,86.4824,27100.0
2007-10-09 14:00:00,134.39,134.4,133.94,134.29,37100.0,86.4824,86.4888,86.1928,86.418,37100.0
2007-10-09 14:05:00,134.29,134.4,134.06,134.07,27300.0,86.418,86.4888,86.27,86.2764,27300.0
2007-10-09 14:10:00,134.11,134.29,133.95,134.12,24100.0,86.3022,86.418,86.1992,86.3086,24100.0
2007-10-09 14:15:00,134.13,134.25,134.0,134.04,26300.0,86.315,86.3923,86.2314,86.2571,26300.0
2007-10-09 14:20:00,134.06,134.34,134.06,134.29,19000.0,86.27,86.4502,86.27,86.418,19000.0
2007-10-09 14:25:00,134.27,134.8,134.04,134.48,48400.0,86.4051,86.7462,86.2571,86.5403,48400.0
2007-10-09 14:30:00,134.48,134.75,134.07,134.54,62300.0,86.5403,86.714,86.2764,86.5789,62300.0
2007-10-09 14:35:00,134.59,134.59,134.34,134.44,33200.0,86.6111,86.6111,86.4502,86.5145,33200.0
2007-10-09 14:40:00,134.46,134.58,134.38,134.53,35500.0,86.5274,86.6046,86.4759,86.5725,35500.0
2007-10-09 14:45:00,134.49,134.58,134.43,134.5,34000.0,86.5467,86.6046,86.5081,86.5531,34000.0
2007-10-09 14:50:00,134.49,134.49,134.32,134.42,23200.0,86.5467,86.5467,86.4373,86.5017,23200.0
2007-10-09 14:55:00,134.45,134.46,134.1,134.1,42000.0,86.521,86.5274,86.2957,86.2957,42000.0
2007-10-09 15:00:00,134.11,134.32,133.94,133.95,79900.0,86.3022,86.4373,86.1928,86.1992,79900.0
2007-10-09 15:05:00,134.05,134.22,133.56,133.57,91500.0,86.2636,86.373,85.9482,85.9547,91500.0
2007-10-09 15:10:00,133.57,134.0,133.56,133.8,51500.0,85.9547,86.2314,85.9482,86.1027,51500.0
2007-10-09 15:15:00,133.79,134.19,133.57,134.19,60200.0,86.0963,86.3537,85.9547,86.3537,60200.0
2007-10-09 15:20:00,134.15,134.69,134.15,134.35,33600.0,86.3279,86.6754,86.3279,86.4566,33600.0
2007-10-09 15:25:00,134.3,134.53,134.14,134.22,26200.0,86.4244,86.5725,86.3215,86.373,26200.0
2007-10-09 15:30:00,134.39,134.42,134.08,134.35,14800.0,86.4824,86.5017,86.2829,86.4566,14800.0
2007-10-09 15:35:00,134.28,134.85,134.26,134.76,41000.0,86.4116,86.7784,86.3987,86.7205,41000.0
2007-10-09 15:40:00,134.77,134.82,134.28,134.33,39500.0,86.7269,86.7591,86.4116,86.4438,39500.0
2007-10-09 15:45:00,134.37,134.67,134.33,134.55,24100.0,86.4695,86.6625,86.4438,86.5853,24100.0
2007-10-09 15:50:00,134.56,134.85,134.56,134.83,35400.0,86.5918,86.7784,86.5918,86.7655,35400.0
2007-10-09 15:55:00,134.83,135.0,134.75,134.89,48100.0,86.7655,86.8749,86.714,86.8041,48100.0
2007-10-10 09:30:00,134.99,135.94,134.93,135.29,73000.0,86.8685,87.4798,86.8299,87.0615,73000.0
2007-10-10 09:35:00,135.28,135.59,134.5,135.3,62600.0,87.0551,87.2546,86.5531,87.068,62600.0
2007-10-10 09:40:00,135.29,135.36,134.94,135.19,54900.0,87.0615,87.1066,86.8363,86.9972,54900.0
2007-10-10 09:45:00,135.24,135.53,135.07,135.3,45500.0,87.0294,87.216,86.92,87.068,45500.0
2007-10-10 09:50:00,135.3,136.3,135.3,136.25,81000.0,87.068,87.7115,87.068,87.6793,81000.0
2007-10-10 09:55:00,136.25,137.09,136.11,137.01,105600.0,87.6793,88.2199,87.5892,88.1684,105600.0
2007-10-10 10:00:00,137.05,137.7,136.92,137.62,110500.0,88.1941,88.6124,88.1105,88.5609,110500.0
2007-10-10 10:05:00,137.6,137.69,137.29,137.68,58800.0,88.5481,88.606,88.3486,88.5995,58800.0
2007-10-10 10:10:00,137.68,138.53,137.68,138.09,124800.0,88.5995,89.1465,88.5995,88.8634,124800.0
2007-10-10 10:15:00,138.12,138.75,137.57,138.22,115400.0,88.8827,89.2881,88.5287,88.947,115400.0
2007-10-10 10:20:00,138.18,138.6,138.03,138.26,56200.0,88.9213,89.1916,88.8248,88.9728,56200.0
2007-10-10 10:25:00,138.3,138.69,137.63,137.75,87000.0,88.9985,89.2495,88.5674,88.6446,87000.0
2007-10-10 10:30:00,137.71,138.07,137.42,137.43,44600.0,88.6188,88.8505,88.4322,88.4387,44600.0
2007-10-10 10:35:00,137.5,137.7,137.38,137.52,40200.0,88.4837,88.6124,88.4065,88.4966,40200.0
2007-10-10 10:40:00,137.52,137.53,137.19,137.48,53800.0,88.4966,88.503,88.2842,88.4708,53800.0
2007-10-10 10:45:00,137.48,137.67,137.35,137.58,49500.0,88.4708,88.5931,88.3872,88.5352,49500.0
2007-10-10 10:50:00,137.59,138.08,137.5,137.98,39000.0,88.5416,88.8569,88.4837,88.7926,39000.0
2007-10-10 10:55:00,138.01,138.49,137.97,138.31,65800.0,88.8119,89.1208,88.7862,89.005,65800.0
2007-10-10 11:00:00,138.31,138.33,138.1,138.29,60200.0,89.005,89.0178,88.8698,88.9921,60200.0
2007-10-10 11:05:00,138.3,138.6,138.26,138.4,49200.0,88.9985,89.1916,88.9728,89.0629,49200.0
2007-10-10 11:10:00,138.4,138.54,138.13,138.5,50900.0,89.0629,89.153,88.8891,89.1272,50900.0
2007-10-10 11:15:00,138.49,138.51,138.14,138.24,37600.0,89.1208,89.1337,88.8956,88.9599,37600.0
2007-10-10 11:20:00,138.16,138.43,137.8,138.43,44500.0,88.9084,89.0822,88.6768,89.0822,44500.0
2007-10-10 11:25:00,138.4,138.44,138.31,138.4,26400.0,89.0629,89.0886,89.005,89.0629,26400.0
2007-10-10 11:30:00,138.39,138.5,138.35,138.5,27000.0,89.0564,89.1272,89.0307,89.1272,27000.0
2007-10-10 11:35:00,138.5,138.57,137.87,138.02,81400.0,89.1272,89.1723,88.7218,88.8183,81400.0
2007-10-10 11:40:00,138.02,138.15,137.94,138.15,35700.0,88.8183,88.902,88.7669,88.902,35700.0
2007-10-10 11:45:00,138.15,138.3,138.06,138.25,21700.0,88.902,88.9985,88.8441,88.9663,21700.0
2007-10-10 11:50:00,138.25,138.4,138.24,138.3,50300.0,88.9663,89.0629,88.9599,88.9985,50300.0
2007-10-10 11:55:00,138.32,138.49,138.24,138.45,35500.0,89.0114,89.1208,88.9599,89.095,35500.0
2007-10-10 12:00:00,138.45,138.49,138.19,138.36,27500.0,89.095,89.1208,88.9277,89.0371,27500.0
2007-10-10 12:05:00,138.36,138.71,138.35,138.5,66800.0,89.0371,89.2624,89.0307,89.1272,66800.0
2007-10-10 12:10:00,138.5,138.54,138.35,138.5,19400.0,89.1272,89.153,89.0307,89.1272,19400.0
2007-10-10 12:15:00,138.5,138.5,138.0,138.13,44600.0,89.1272,89.1272,88.8055,88.8891,44600.0
2007-10-10 12:20:00,138.16,138.34,138.0,138.16,24100.0,88.9084,89.0243,88.8055,88.9084,24100.0
2007-10-10 12:25:00,138.17,138.3,138.02,138.21,17700.0,88.9149,88.9985,88.8183,88.9406,17700.0
2007-10-10 12:30:00,138.22,138.33,138.15,138.33,18700.0,88.947,89.0178,88.902,89.0178,18700.0
2007-10-10 12:35:00,138.35,138.68,138.32,138.68,24900.0,89.0307,89.2431,89.0114,89.2431,24900.0
2007-10-10 12:40:00,138.69,138.72,138.55,138.55,32800.0,89.2495,89.2688,89.1594,89.1594,32800.0
2007-10-10 12:45:00,138.55,138.63,138.35,138.35,32900.0,89.1594,89.2109,89.0307,89.0307,32900.0
2007-10-10 12:50:00,138.4,138.6,138.35,138.43,26500.0,89.0629,89.1916,89.0307,89.0822,26500.0
2007-10-10 12:55:00,138.41,138.44,138.09,138.17,26000.0,89.0693,89.0886,88.8634,88.9149,26000.0
2007-10-10 13:00:00,138.19,138.3,137.85,138.01,25500.0,88.9277,88.9985,88.7089,88.8119,25500.0
2007-10-10 13:05:00,138.05,138.11,137.94,138.01,45600.0,88.8376,88.8762,88.7669,88.8119,45600.0
2007-10-10 13:10:00,138.04,138.36,138.0,138.16,36000.0,88.8312,89.0371,88.8055,88.9084,36000.0
2007-10-10 13:15:00,138.17,138.25,137.99,138.03,19600.0,88.9149,88.9663,88.799,88.8248,19600.0
2007-10-10 13:20:00,138.05,138.06,137.97,138.03,23000.0,88.8376,88.8441,88.7862,88.8248,23000.0
2007-10-10 13:25:00,138.03,138.07,137.8,137.94,36900.0,88.8248,88.8505,88.6768,88.7669,36900.0
2007-10-10 13:30:00,137.93,138.3,137.85,138.06,33300.0,88.7604,88.9985,88.7089,88.8441,33300.0
2007-10-10 13:35:00,138.02,138.15,137.92,138.03,15700.0,88.8183,88.902,88.754,88.8248,15700.0
2007-10-10 13:40:00,137.97,138.05,137.75,137.81,29200.0,88.7862,88.8376,88.6446,88.6832,29200.0
2007-10-10 13:45:00,137.78,137.91,137.78,137.87,9400.0,88.6639,88.7475,88.6639,88.7218,9400.0
2007-10-10 13:50:00,137.88,138.42,137.88,138.28,40800.0,88.7282,89.0757,88.7282,88.9856,40800.0
2007-10-10 13:55:00,138.27,138.32,138.2,138.2,22800.0,88.9792,89.0114,88.9342,88.9342,22800.0
2007-10-10 14:00:00,138.21,138.25,138.05,138.08,21900.0,88.9406,88.9663,88.8376,88.8569,21900.0
2007-10-10 14:05:00,138.06,138.08,137.74,137.88,43900.0,88.8441,88.8569,88.6381,88.7282,43900.0
2007-10-10 14:10:00,137.93,137.99,137.75,137.75,14900.0,88.7604,88.799,88.6446,88.6446,14900.0
2007-10-10 14:15:00,137.75,138.18,137.75,138.09,27200.0,88.6446,88.9213,88.6446,88.8634,27200.0
2007-10-10 14:20:00,138.01,138.37,137.92,138.06,47100.0,88.8119,89.0436,88.754,88.8441,47100.0
2007-10-10 14:25:00,138.03,138.05,137.73,137.83,34800.0,88.8248,88.8376,88.6317,88.6961,34800.0
2007-10-10 14:30:00,137.87,137.87,136.83,137.23,160400.0,88.7218,88.7218,88.0525,88.31,160400.0
2007-10-10 14:35:00,137.23,137.29,136.53,136.92,87500.0,88.31,88.3486,87.8595,88.1105,87500.0
2007-10-10 14:40:00,136.96,137.42,136.8,137.38,59300.0,88.1362,88.4322,88.0332,88.4065,59300.0
2007-10-10 14:45:00,137.26,137.83,137.25,137.83,29900.0,88.3293,88.6961,88.3228,88.6961,29900.0
2007-10-10 14:50:00,137.7,137.86,137.53,137.72,19700.0,88.6124,88.7154,88.503,88.6253,19700.0
2007-10-10 14:55:00,137.72,137.83,137.44,137.59,31200.0,88.6253,88.6961,88.4451,88.5416,31200.0
2007-10-10 15:00:00,137.51,138.06,137.51,138.0,42000.0,88.4901,88.8441,88.4901,88.8055,42000.0
2007-10-10 15:05:00,138.05,138.23,137.51,137.62,41500.0,88.8376,88.9535,88.4901,88.5609,41500.0
2007-10-10 15:10:00,137.62,137.7,137.51,137.69,22300.0,88.5609,88.6124,88.4901,88.606,22300.0
2007-10-10 15:15:00,137.69,137.88,137.64,137.84,25600.0,88.606,88.7282,88.5738,88.7025,25600.0
2007-10-10 15:20:00,137.85,138.26,137.83,138.11,48100.0,88.7089,88.9728,88.6961,88.8762,48100.0
2007-10-10 15:25:00,138.09,138.14,137.84,137.97,22400.0,88.8634,88.8956,88.7025,88.7862,22400.0
2007-10-10 15:30:00,137.97,138.04,137.89,137.93,31000.0,88.7862,88.8312,88.7347,88.7604,31000.0
2007-10-10 15:35:00,137.9,138.08,137.85,137.93,70000.0,88.7411,88.8569,88.7089,88.7604,70000.0
2007-10-10 15:40:00,137.98,138.05,137.9,137.94,26100.0,88.7926,88.8376,88.7411,88.7669,26100.0
2007-10-10 15:45:00,137.93,138.01,137.69,137.97,35900.0,88.7604,88.8119,88.606,88.7862,35900.0
2007-10-10 15:50:00,137.96,137.97,137.6,137.64,41900.0,88.7797,88.7862,88.5481,88.5738,41900.0
2007-10-10 15:55:00,137.67,137.77,137.51,137.77,54800.0,88.5931,88.6575,88.4901,88.6575,54800.0
2007-10-11 09:30:00,139.79,140.88,139.1,139.61,186600.0,89.9574,90.6588,89.5133,89.8415,186600.0
2007-10-11 09:35:00,139.85,139.86,138.7,139.66,69900.0,89.996,90.0024,89.2559,89.8737,69900.0
2007-10-11 09:40:00,139.66,140.54,139.46,139.76,70600.0,89.8737,90.44,89.745,89.9381,70600.0
2007-10-11 09:45:00,139.75,139.96,139.1,139.41,46900.0,89.9316,90.0668,89.5133,89.7128,46900.0
2007-10-11 09:50:00,139.44,139.64,139.19,139.64,34300.0,89.7321,89.8608,89.5712,89.8608,34300.0
2007-10-11 09:55:00,139.64,139.69,139.24,139.69,23300.0,89.8608,89.893,89.6034,89.893,23300.0
2007-10-11 10:00:00,139.7,140.51,139.7,140.41,52400.0,89.8994,90.4207,89.8994,90.3563,52400.0
2007-10-11 10:05:00,140.43,140.49,140.15,140.46,30300.0,90.3692,90.4078,90.189,90.3885,30300.0
2007-10-11 10:10:00,140.48,140.49,140.18,140.38,29400.0,90.4014,90.4078,90.2083,90.337,29400.0
2007-10-11 10:15:00,140.4,140.45,139.83,139.96,21400.0,90.3499,90.3821,89.9831,90.0668,21400.0
2007-10-11 10:20:00,140.06,140.15,139.62,139.97,40900.0,90.1311,90.189,89.848,90.0732,40900.0
2007-10-11 10:25:00,140.04,140.43,140.01,140.43,31500.0,90.1182,90.3692,90.0989,90.3692,31500.0
2007-10-11 10:30:00,140.43,140.75,140.11,140.11,80100.0,90.3692,90.5751,90.1633,90.1633,80100.0
2007-10-11 10:35:00,140.12,140.24,139.45,139.75,55000.0,90.1697,90.2469,89.7386,89.9316,55000.0
2007-10-11 10:40:00,139.79,140.65,139.78,140.58,31100.0,89.9574,90.5108,89.9509,90.4657,31100.0
2007-10-11 10:45:00,140.56,140.7,140.47,140.63,19400.0,90.4529,90.543,90.395,90.4979,19400.0
2007-10-11 10:50:00,140.6,140.77,140.08,140.08,30000.0,90.4786,90.588,90.144,90.144,30000.0
2007-10-11 10:55:00,140.08,140.48,140.03,140.29,30800.0,90.144,90.4014,90.1118,90.2791,30800.0
2007-10-11 11:00:00,140.24,140.3,139.8,140.29,23000.0,90.2469,90.2856,89.9638,90.2791,23000.0
2007-10-11 11:05:00,140.26,140.4,140.16,140.32,18300.0,90.2598,90.3499,90.1955,90.2984,18300.0
2007-10-11 11:10:00,140.35,140.52,140.28,140.4,22800.0,90.3177,90.4271,90.2727,90.3499,22800.0
2007-10-11 11:15:00,140.39,140.59,140.33,140.59,25500.0,90.3435,90.4722,90.3049,90.4722,25500.0
2007-10-11 11:20:00,140.58,140.65,140.48,140.53,21700.0,90.4657,90.5108,90.4014,90.4336,21700.0
2007-10-11 11:25:00,140.53,140.54,140.03,140.14,22800.0,90.4336,90.44,90.1118,90.1826,22800.0
2007-10-11 11:30:00,140.16,140.72,140.1,140.72,27600.0,90.1955,90.5558,90.1568,90.5558,27600.0
2007-10-11 11:35:00,140.72,140.91,140.65,140.8,46600.0,90.5558,90.6781,90.5108,90.6073,46600.0
2007-10-11 11:40:00,140.8,141.3,140.74,141.23,59900.0,90.6073,90.9291,90.5687,90.884,59900.0
2007-10-11 11:45:00,141.31,141.77,141.24,141.4,41100.0,90.9355,91.2315,90.8905,90.9934,41100.0
2007-10-11 11:50:00,141.4,142.19,141.36,141.73,51500.0,90.9934,91.5018,90.9677,91.2058,51500.0
2007-10-11 11:55:00,141.88,142.19,141.5,141.51,30500.0,91.3023,91.5018,91.0578,91.0642,30500.0
2007-10-11 12:00:00,141.59,142.0,141.51,141.9,21300.0,91.1157,91.3795,91.0642,91.3152,21300.0
2007-10-11 12:05:00,141.93,142.3,141.71,142.29,66900.0,91.3345,91.5726,91.1929,91.5662,66900.0
2007-10-11 12:10:00,142.2,142.55,142.04,142.45,48000.0,91.5082,91.7335,91.4053,91.6691,48000.0
2007-10-11 12:15:00,142.44,142.87,142.39,142.62,36600.0,91.6627,91.9394,91.6305,91.7785,36600.0
2007-10-11 12:20:00,142.64,143.36,142.6,143.19,63000.0,91.7914,92.2547,91.7656,92.1453,63000.0
2007-10-11 12:25:00,143.24,143.75,143.11,143.66,64300.0,92.1775,92.5057,92.0938,92.4478,64300.0
2007-10-11 12:30:00,143.7,144.16,143.66,143.95,77200.0,92.4735,92.7695,92.4478,92.6344,77200.0
2007-10-11 12:35:00,143.99,143.99,143.32,143.61,45500.0,92.6601,92.6601,92.229,92.4156,45500.0
2007-10-11 12:40:00,143.69,143.98,143.5,143.84,70900.0,92.4671,92.6537,92.3448,92.5636,70900.0
2007-10-11 12:45:00,143.86,144.25,143.78,143.93,67700.0,92.5765,92.8274,92.525,92.6215,67700.0
2007-10-11 12:50:00,143.93,143.99,143.38,143.48,48600.0,92.6215,92.6601,92.2676,92.3319,48600.0
2007-10-11 12:55:00,143.48,143.61,143.17,143.51,29600.0,92.3319,92.4156,92.1324,92.3512,29600.0
2007-10-11 13:00:00,143.53,143.53,143.23,143.23,17100.0,92.3641,92.3641,92.1711,92.1711,17100.0
2007-10-11 13:05:00,143.27,143.45,143.01,143.08,33400.0,92.1968,92.3126,92.0295,92.0745,33400.0
2007-10-11 13:10:00,143.15,143.75,143.15,143.6,35400.0,92.1196,92.5057,92.1196,92.4092,35400.0
2007-10-11 13:15:00,143.65,143.71,143.17,143.25,19000.0,92.4413,92.4799,92.1324,92.1839,19000.0
2007-10-11 13:20:00,143.25,143.34,142.06,142.08,83100.0,92.1839,92.2418,91.4181,91.431,83100.0
2007-10-11 13:25:00,142.17,142.45,141.5,142.36,52400.0,91.4889,91.6691,91.0578,91.6112,52400.0
2007-10-11 13:30:00,142.36,142.46,141.8,141.87,31600.0,91.6112,91.6756,91.2508,91.2959,31600.0
2007-10-11 13:35:00,141.98,142.31,141.6,141.88,32600.0,91.3667,91.579,91.1221,91.3023,32600.0
2007-10-11 13:40:00,141.87,142.21,141.85,142.09,20400.0,91.2959,91.5147,91.283,91.4374,20400.0
2007-10-11 13:45:00,142.03,142.2,142.01,142.13,15800.0,91.3988,91.5082,91.386,91.4632,15800.0
2007-10-11 13:50:00,142.13,142.2,141.61,141.65,37200.0,91.4632,91.5082,91.1286,91.1543,37200.0
2007-10-11 13:55:00,141.65,141.7,140.33,140.78,84300.0,91.1543,91.1865,90.3049,90.5944,84300.0
2007-10-11 14:00:00,140.8,140.82,140.42,140.6,64100.0,90.6073,90.6202,90.3628,90.4786,64100.0
2007-10-11 14:05:00,140.6,140.84,140.12,140.35,44100.0,90.4786,90.6331,90.1697,90.3177,44100.0
2007-10-11 14:10:00,140.29,140.68,138.45,138.46,91500.0,90.2791,90.5301,89.095,89.1015,91500.0
2007-10-11 14:15:00,138.6,139.29,138.37,139.12,112300.0,89.1916,89.6356,89.0436,89.5262,112300.0
2007-10-11 14:20:00,139.01,140.12,138.71,139.88,97500.0,89.4554,90.1697,89.2624,90.0153,97500.0
2007-10-11 14:25:00,139.97,140.0,138.28,138.62,88200.0,90.0732,90.0925,88.9856,89.2044,88200.0
2007-10-11 14:30:00,138.53,140.27,138.04,139.76,106100.0,89.1465,90.2662,88.8312,89.9381,106100.0
2007-10-11 14:35:00,139.77,140.87,139.24,140.45,71900.0,89.9445,90.6524,89.6034,90.3821,71900.0
2007-10-11 14:40:00,140.47,141.76,140.45,141.11,126900.0,90.395,91.2251,90.3821,90.8068,126900.0
2007-10-11 14:45:00,141.09,142.0,140.92,141.65,54700.0,90.7939,91.3795,90.6845,91.1543,54700.0
2007-10-11 14:50:00,141.64,141.75,139.18,139.39,76800.0,91.1479,91.2187,89.5648,89.7,76800.0
2007-10-11 14:55:00,139.41,139.81,139.11,139.45,65600.0,89.7128,89.9702,89.5198,89.7386,65600.0
2007-10-11 15:00:00,139.41,139.73,138.85,139.1,73200.0,89.7128,89.9187,89.3525,89.5133,73200.0
2007-10-11 15:05:00,139.03,139.23,137.1,137.4,172600.0,89.4683,89.597,88.2263,88.4194,172600.0
2007-10-11 15:10:00,137.4,138.0,136.78,137.5,83700.0,88.4194,88.8055,88.0204,88.4837,83700.0
2007-10-11 15:15:00,137.39,137.7,136.6,137.44,60100.0,88.4129,88.6124,87.9045,88.4451,60100.0
2007-10-11 15:20:00,137.36,137.36,135.41,136.12,95900.0,88.3936,88.3936,87.1387,87.5956,95900.0
2007-10-11 15:25:00,136.01,137.43,135.33,137.3,98800.0,87.5249,88.4387,87.0873,88.355,98800.0
2007-10-11 15:30:00,137.12,137.67,136.7,137.53,59400.0,88.2392,88.5931,87.9689,88.503,59400.0
2007-10-11 15:35:00,137.65,137.87,136.92,137.17,65700.0,88.5802,88.7218,88.1105,88.2713,65700.0
2007-10-11 15:40:00,137.17,137.95,136.95,137.85,49700.0,88.2713,88.7733,88.1298,88.7089,49700.0
2007-10-11 15:45:00,137.85,139.0,137.85,138.88,73400.0,88.7089,89.449,88.7089,89.3718,73400.0
2007-10-11 15:50:00,138.88,139.08,138.29,139.0,75200.0,89.3718,89.5005,88.9921,89.449,75200.0
2007-10-11 15:55:00,138.94,139.67,138.82,139.19,127300.0,89.4104,89.8801,89.3331,89.5712,127300.0
2007-10-12 09:30:00,140.02,140.1,139.18,139.69,106000.0,90.1054,90.1568,89.5648,89.893,106000.0
2007-10-12 09:35:00,139.66,139.94,138.03,138.44,159600.0,89.8737,90.0539,88.8248,89.0886,159600.0
2007-10-12 09:40:00,138.22,140.8,138.22,140.4,97600.0,88.947,90.6073,88.947,90.3499,97600.0
2007-10-12 09:45:00,140.4,140.5,138.86,139.14,96900.0,90.3499,90.4143,89.3589,89.5391,96900.0
2007-10-12 09:50:00,139.01,139.75,139.01,139.14,43900.0,89.4554,89.9316,89.4554,89.5391,43900.0
2007-10-12 09:55:00,139.14,139.28,138.1,138.27,117500.0,89.5391,89.6292,88.8698,88.9792,117500.0
2007-10-12 10:00:00,138.15,138.25,137.08,137.64,78600.0,88.902,88.9663,88.2134,88.5738,78600.0
2007-10-12 10:05:00,137.64,138.34,137.5,138.21,57000.0,88.5738,89.0243,88.4837,88.9406,57000.0
2007-10-12 10:10:00,138.19,138.33,137.87,138.25,33300.0,88.9277,89.0178,88.7218,88.9663,33300.0
2007-10-12 10:15:00,138.29,138.44,138.06,138.41,31900.0,88.9921,89.0886,88.8441,89.0693,31900.0
2007-10-12 10:20:00,138.32,138.42,136.59,136.95,83000.0,89.0114,89.0757,87.8981,88.1298,83000.0
2007-10-12 10:25:00,136.95,138.0,136.71,137.89,63600.0,88.1298,88.8055,87.9753,88.7347,63600.0
2007-10-12 10:30:00,137.88,138.19,137.62,138.03,29800.0,88.7282,88.9277,88.5609,88.8248,29800.0
2007-10-12 10:35:00,138.0,138.0,137.63,137.71,15100.0,88.8055,88.8055,88.5674,88.6188,15100.0
2007-10-12 10:40:00,137.76,138.08,137.46,137.74,25900.0,88.651,88.8569,88.458,88.6381,25900.0
2007-10-12 10:45:00,137.79,139.47,137.72,139.44,95600.0,88.6703,89.7514,88.6253,89.7321,95600.0
2007-10-12 10:50:00,139.39,139.76,138.47,138.66,53800.0,89.7,89.9381,89.1079,89.2302,53800.0
2007-10-12 10:55:00,138.66,139.3,138.66,139.24,23500.0,89.2302,89.642,89.2302,89.6034,23500.0
2007-10-12 11:00:00,139.24,139.32,138.7,138.78,32700.0,89.6034,89.6549,89.2559,89.3074,32700.0
2007-10-12 11:05:00,138.78,139.38,138.54,139.13,39700.0,89.3074,89.6935,89.153,89.5326,39700.0
2007-10-12 11:10:00,139.1,139.1,138.75,138.93,13200.0,89.5133,89.5133,89.2881,89.4039,13200.0
2007-10-12 11:15:00,138.96,139.06,138.63,138.85,34100.0,89.4232,89.4876,89.2109,89.3525,34100.0
2007-10-12 11:20:00,138.88,139.15,138.82,139.05,22800.0,89.3718,89.5455,89.3331,89.4812,22800.0
2007-10-12 11:25:00,139.14,139.2,138.71,139.08,15800.0,89.5391,89.5777,89.2624,89.5005,15800.0
2007-10-12 11:30:00,139.02,139.16,138.99,138.99,15700.0,89.4618,89.5519,89.4425,89.4425,15700.0
2007-10-12 11:35:00,138.97,139.07,138.8,138.83,17400.0,89.4297,89.494,89.3203,89.3396,17400.0
2007-10-12 11:40:00,138.8,139.0,138.54,138.58,15600.0,89.3203,89.449,89.153,89.1787,15600.0
2007-10-12 11:45:00,138.68,138.81,138.6,138.76,12400.0,89.2431,89.3267,89.1916,89.2945,12400.0
2007-10-12 11:50:00,138.77,138.94,138.45,138.84,13500.0,89.301,89.4104,89.095,89.346,13500.0
2007-10-12 11:55:00,138.79,138.95,137.95,138.05,26000.0,89.3138,89.4168,88.7733,88.8376,26000.0
2007-10-12 12:00:00,138.09,138.69,137.93,138.45,16700.0,88.8634,89.2495,88.7604,89.095,16700.0
2007-10-12 12:05:00,138.58,138.73,138.36,138.37,7800.0,89.1787,89.2752,89.0371,89.0436,7800.0
2007-10-12 12:10:00,138.52,138.88,138.51,138.82,8700.0,89.1401,89.3718,89.1337,89.3331,8700.0
2007-10-12 12:15:00,138.9,138.9,138.29,138.64,10500.0,89.3846,89.3846,88.9921,89.2173,10500.0
2007-10-12 12:20:00,138.65,139.05,138.65,138.77,19200.0,89.2237,89.4812,89.2237,89.301,19200.0
2007-10-12 12:25:00,138.9,138.93,138.4,138.66,15200.0,89.3846,89.4039,89.0629,89.2302,15200.0
2007-10-12 12:30:00,138.65,138.79,138.22,138.79,10100.0,89.2237,89.3138,88.947,89.3138,10100.0
2007-10-12 12:35:00,138.68,138.93,138.64,138.66,10800.0,89.2431,89.4039,89.2173,89.2302,10800.0
2007-10-12 12:40:00,138.83,139.16,138.66,139.08,26200.0,89.3396,89.5519,89.2302,89.5005,26200.0
2007-10-12 12:45:00,139.03,139.44,139.03,139.44,23700.0,89.4683,89.7321,89.4683,89.7321,23700.0
2007-10-12 12:50:00,139.37,139.95,139.21,139.62,66000.0,89.6871,90.0603,89.5841,89.848,66000.0
2007-10-12 12:55:00,139.65,139.74,139.5,139.73,28000.0,89.8673,89.9252,89.7707,89.9187,28000.0
2007-10-12 13:00:00,139.73,140.0,139.04,139.18,81200.0,89.9187,90.0925,89.4747,89.5648,81200.0
2007-10-12 13:05:00,139.18,139.34,138.77,138.95,34400.0,89.5648,89.6678,89.301,89.4168,34400.0
2007-10-12 13:10:00,138.95,138.96,138.07,138.39,46500.0,89.4168,89.4232,88.8505,89.0564,46500.0
2007-10-12 13:15:00,138.25,138.68,138.25,138.36,9700.0,88.9663,89.2431,88.9663,89.0371,9700.0
2007-10-12 13:20:00,138.28,138.98,138.28,138.86,10900.0,88.9856,89.4361,88.9856,89.3589,10900.0
2007-10-12 13:25:00,138.83,138.83,138.05,138.43,13000.0,89.3396,89.3396,88.8376,89.0822,13000.0
2007-10-12 13:30:00,138.51,138.66,138.28,138.28,15800.0,89.1337,89.2302,88.9856,88.9856,15800.0
2007-10-12 13:35:00,138.28,138.66,138.26,138.58,8100.0,88.9856,89.2302,88.9728,89.1787,8100.0
2007-10-12 13:40:00,138.61,138.95,138.61,138.9,17100.0,89.198,89.4168,89.198,89.3846,17100.0
2007-10-12 13:45:00,138.9,138.98,138.43,138.84,25500.0,89.3846,89.4361,89.0822,89.346,25500.0
2007-10-12 13:50:00,138.86,138.89,138.51,138.55,19600.0,89.3589,89.3782,89.1337,89.1594,19600.0
2007-10-12 13:55:00,138.59,138.77,138.22,138.55,38500.0,89.1851,89.301,88.947,89.1594,38500.0
2007-10-12 14:00:00,138.56,139.02,138.56,138.82,30600.0,89.1658,89.4618,89.1658,89.3331,30600.0
2007-10-12 14:05:00,138.85,139.09,138.59,138.95,24800.0,89.3525,89.5069,89.1851,89.4168,24800.0
2007-10-12 14:10:00,139.0,139.07,138.89,138.96,9400.0,89.449,89.494,89.3782,89.4232,9400.0
2007-10-12 14:15:00,138.9,138.94,138.67,138.84,11800.0,89.3846,89.4104,89.2366,89.346,11800.0
2007-10-12 14:20:00,138.88,138.93,138.67,138.93,9200.0,89.3718,89.4039,89.2366,89.4039,9200.0
2007-10-12 14:25:00,138.84,139.0,138.84,138.97,9100.0,89.346,89.449,89.346,89.4297,9100.0
2007-10-12 14:30:00,139.04,139.49,138.99,139.25,22600.0,89.4747,89.7643,89.4425,89.6099,22600.0
2007-10-12 14:35:00,139.21,139.49,139.07,139.45,21100.0,89.5841,89.7643,89.494,89.7386,21100.0
2007-10-12 14:40:00,139.39,139.48,139.31,139.31,11600.0,89.7,89.7579,89.6485,89.6485,11600.0
2007-10-12 14:45:00,139.33,139.7,139.3,139.3,17700.0,89.6613,89.8994,89.642,89.642,17700.0
2007-10-12 14:50:00,139.39,139.5,139.07,139.13,12200.0,89.7,89.7707,89.494,89.5326,12200.0
2007-10-12 14:55:00,139.16,139.27,139.08,139.27,7700.0,89.5519,89.6227,89.5005,89.6227,7700.0
2007-10-12 15:00:00,139.2,139.29,138.72,138.76,18200.0,89.5777,89.6356,89.2688,89.2945,18200.0
2007-10-12 15:05:00,138.81,139.0,138.52,138.77,29200.0,89.3267,89.449,89.1401,89.301,29200.0
2007-10-12 15:10:00,138.75,138.93,138.65,138.9,17200.0,89.2881,89.4039,89.2237,89.3846,17200.0
2007-10-12 15:15:00,138.9,138.93,138.73,138.73,16100.0,89.3846,89.4039,89.2752,89.2752,16100.0
2007-10-12 15:20:00,138.73,138.96,138.65,138.76,19400.0,89.2752,89.4232,89.2237,89.2945,19400.0
2007-10-12 15:25:00,138.81,138.81,138.55,138.73,15000.0,89.3267,89.3267,89.1594,89.2752,15000.0
2007-10-12 15:30:00,138.72,138.95,138.51,138.94,23200.0,89.2688,89.4168,89.1337,89.4104,23200.0
2007-10-12 15:35:00,138.94,139.23,138.89,139.11,24700.0,89.4104,89.597,89.3782,89.5198,24700.0
2007-10-12 15:40:00,139.19,139.24,138.7,138.75,22000.0,89.5712,89.6034,89.2559,89.2881,22000.0
2007-10-12 15:45:00,138.75,138.75,138.4,138.4,54800.0,89.2881,89.2881,89.0629,89.0629,54800.0
2007-10-12 15:50:00,138.4,138.55,138.29,138.42,34200.0,89.0629,89.1594,88.9921,89.0757,34200.0
2007-10-12 15:55:00,138.27,138.54,138.23,138.25,69000.0,88.9792,89.153,88.9535,88.9663,69000.0
2007-10-15 09:30:00,138.75,139.44,138.51,139.17,41500.0,89.2881,89.7321,89.1337,89.5584,41500.0
2007-10-15 09:35:00,139.18,139.19,138.77,138.96,27900.0,89.5648,89.5712,89.301,89.4232,27900.0
2007-10-15 09:40:00,138.86,139.09,138.27,138.34,28200.0,89.3589,89.5069,88.9792,89.0243,28200.0
2007-10-15 09:45:00,138.39,138.6,137.24,137.7,46600.0,89.0564,89.1916,88.3164,88.6124,46600.0
2007-10-15 09:50:00,137.8,138.75,137.8,138.56,19300.0,88.6768,89.2881,88.6768,89.1658,19300.0
2007-10-15 09:55:00,138.7,138.7,138.06,138.26,21000.0,89.2559,89.2559,88.8441,88.9728,21000.0
2007-10-15 10:00:00,138.15,138.53,138.1,138.53,19100.0,88.902,89.1465,88.8698,89.1465,19100.0
2007-10-15 10:05:00,138.53,138.67,138.0,138.0,21800.0,89.1465,89.2366,88.8055,88.8055,21800.0
2007-10-15 10:10:00,138.01,138.77,137.55,138.7,59300.0,88.8119,89.301,88.5159,89.2559,59300.0
2007-10-15 10:15:00,138.7,140.53,138.62,140.22,109800.0,89.2559,90.4336,89.2044,90.2341,109800.0
2007-10-15 10:20:00,140.22,140.48,139.77,139.98,44200.0,90.2341,90.4014,89.9445,90.0796,44200.0
2007-10-15 10:25:00,139.9,140.29,139.77,140.28,13200.0,90.0281,90.2791,89.9445,90.2727,13200.0
2007-10-15 10:30:00,140.17,140.26,139.89,140.11,11600.0,90.2019,90.2598,90.0217,90.1633,11600.0
2007-10-15 10:35:00,140.12,140.2,139.4,139.57,27600.0,90.1697,90.2212,89.7064,89.8158,27600.0
2007-10-15 10:40:00,139.5,139.63,139.2,139.2,15300.0,89.7707,89.8544,89.5777,89.5777,15300.0
2007-10-15 10:45:00,139.29,139.8,139.2,139.79,13200.0,89.6356,89.9638,89.5777,89.9574,13200.0
2007-10-15 10:50:00,139.86,140.0,139.39,139.71,21700.0,90.0024,90.0925,89.7,89.9059,21700.0
2007-10-15 10:55:00,139.65,139.7,138.52,138.61,37000.0,89.8673,89.8994,89.1401,89.198,37000.0
2007-10-15 11:00:00,138.61,138.72,137.77,137.85,39500.0,89.198,89.2688,88.6575,88.7089,39500.0
2007-10-15 11:05:00,137.89,138.38,137.64,137.75,35200.0,88.7347,89.05,88.5738,88.6446,35200.0
2007-10-15 11:10:00,137.71,137.88,137.32,137.88,59600.0,88.6188,88.7282,88.3679,88.7282,59600.0
2007-10-15 11:15:00,137.9,137.91,137.25,137.41,24800.0,88.7411,88.7475,88.3228,88.4258,24800.0
2007-10-15 11:20:00,137.36,137.41,136.8,137.03,39700.0,88.3936,88.4258,88.0332,88.1812,39700.0
2007-10-15 11:25:00,137.02,137.26,136.81,137.0,32000.0,88.1748,88.3293,88.0397,88.1619,32000.0
2007-10-15 11:30:00,136.99,137.22,136.75,137.04,28600.0,88.1555,88.3035,88.0011,88.1877,28600.0
2007-10-15 11:35:00,137.05,137.24,136.98,137.03,26100.0,88.1941,88.3164,88.1491,88.1812,26100.0
2007-10-15 11:40:00,137.07,137.14,136.83,136.96,24800.0,88.207,88.252,88.0525,88.1362,24800.0
2007-10-15 11:45:00,137.0,137.23,136.98,137.05,18600.0,88.1619,88.31,88.1491,88.1941,18600.0
2007-10-15 11:50:00,137.04,137.25,137.01,137.11,13200.0,88.1877,88.3228,88.1684,88.2327,13200.0
2007-10-15 11:55:00,137.18,137.5,137.13,137.4,21100.0,88.2778,88.4837,88.2456,88.4194,21100.0
2007-10-15 12:00:00,137.39,137.39,137.04,137.25,15600.0,88.4129,88.4129,88.1877,88.3228,15600.0
2007-10-15 12:05:00,137.14,137.32,137.08,137.17,12800.0,88.252,88.3679,88.2134,88.2713,12800.0
2007-10-15 12:10:00,137.2,137.49,137.15,137.47,19500.0,88.2906,88.4773,88.2585,88.4644,19500.0
2007-10-15 12:15:00,137.48,137.62,137.33,137.48,12100.0,88.4708,88.5609,88.3743,88.4708,12100.0
2007-10-15 12:20:00,137.49,137.84,137.23,137.38,28400.0,88.4773,88.7025,88.31,88.4065,28400.0
2007-10-15 12:25:00,137.46,137.5,137.28,137.42,14300.0,88.458,88.4837,88.3421,88.4322,14300.0
2007-10-15 12:30:00,137.33,137.35,137.0,137.09,40500.0,88.3743,88.3872,88.1619,88.2199,40500.0
2007-10-15 12:35:00,137.13,137.23,136.82,137.07,44400.0,88.2456,88.31,88.0461,88.207,44400.0
2007-10-15 12:40:00,137.07,137.07,135.89,136.21,72000.0,88.207,88.207,87.4476,87.6536,72000.0
2007-10-15 12:45:00,136.21,136.21,135.24,135.3,80100.0,87.6536,87.6536,87.0294,87.068,80100.0
2007-10-15 12:50:00,135.3,135.81,135.26,135.78,60600.0,87.068,87.3962,87.0422,87.3769,60600.0
2007-10-15 12:55:00,135.71,135.91,135.46,135.46,46000.0,87.3318,87.4605,87.1709,87.1709,46000.0
2007-10-15 13:00:00,135.44,135.65,134.35,134.35,120300.0,87.1581,87.2932,86.4566,86.4566,120300.0
2007-10-15 13:05:00,134.35,134.5,133.13,134.0,120000.0,86.4566,86.5531,85.6715,86.2314,120000.0
2007-10-15 13:10:00,134.01,134.29,133.11,133.49,134800.0,86.2378,86.418,85.6587,85.9032,134800.0
2007-10-15 13:15:00,133.48,134.23,133.41,133.92,111100.0,85.8968,86.3794,85.8517,86.1799,111100.0
2007-10-15 13:20:00,133.93,134.3,133.62,134.0,66300.0,86.1863,86.4244,85.9869,86.2314,66300.0
2007-10-15 13:25:00,134.05,134.42,133.8,134.36,45800.0,86.2636,86.5017,86.1027,86.4631,45800.0
2007-10-15 13:30:00,134.42,134.69,134.35,134.4,45500.0,86.5017,86.6754,86.4566,86.4888,45500.0
2007-10-15 13:35:00,134.49,134.59,134.2,134.31,31500.0,86.5467,86.6111,86.3601,86.4309,31500.0
2007-10-15 13:40:00,134.31,134.39,133.58,134.03,39300.0,86.4309,86.4824,85.9611,86.2507,39300.0
2007-10-15 13:45:00,133.94,134.03,133.71,133.94,11900.0,86.1928,86.2507,86.0448,86.1928,11900.0
2007-10-15 13:50:00,134.03,134.09,133.92,133.92,20900.0,86.2507,86.2893,86.1799,86.1799,20900.0
2007-10-15 13:55:00,133.86,134.57,133.58,134.37,35200.0,86.1413,86.5982,85.9611,86.4695,35200.0
2007-10-15 14:00:00,134.33,134.47,133.75,133.75,30700.0,86.4438,86.5338,86.0705,86.0705,30700.0
2007-10-15 14:05:00,133.78,134.04,133.69,133.71,28300.0,86.0898,86.2571,86.0319,86.0448,28300.0
2007-10-15 14:10:00,133.79,133.83,133.25,133.34,61400.0,86.0963,86.122,85.7488,85.8067,61400.0
2007-10-15 14:15:00,133.25,133.43,132.8,132.96,95900.0,85.7488,85.8646,85.4592,85.5621,95900.0
2007-10-15 14:20:00,133.03,133.41,132.37,133.03,76100.0,85.6072,85.8517,85.1825,85.6072,76100.0
2007-10-15 14:25:00,133.0,133.8,132.84,133.77,54000.0,85.5879,86.1027,85.4849,86.0834,54000.0
2007-10-15 14:30:00,133.8,134.0,133.2,133.35,53300.0,86.1027,86.2314,85.7166,85.8131,53300.0
2007-10-15 14:35:00,133.49,133.81,133.21,133.65,29300.0,85.9032,86.1091,85.723,86.0062,29300.0
2007-10-15 14:40:00,133.65,133.8,133.29,133.8,27700.0,86.0062,86.1027,85.7745,86.1027,27700.0
2007-10-15 14:45:00,133.8,133.93,133.16,133.31,24100.0,86.1027,86.1863,85.6908,85.7874,24100.0
2007-10-15 14:50:00,133.19,133.26,132.31,132.32,57300.0,85.7101,85.7552,85.1438,85.1503,57300.0
2007-10-15 14:55:00,132.38,132.72,132.02,132.7,58700.0,85.1889,85.4077,84.9572,85.3948,58700.0
2007-10-15 15:00:00,132.72,133.91,132.42,133.39,68400.0,85.4077,86.1735,85.2146,85.8388,68400.0
2007-10-15 15:05:00,133.46,134.08,133.26,133.26,51300.0,85.8839,86.2829,85.7552,85.7552,51300.0
2007-10-15 15:10:00,133.26,133.72,132.8,132.8,48400.0,85.7552,86.0512,85.4592,85.4592,48400.0
2007-10-15 15:15:00,132.93,133.25,132.74,133.2,30800.0,85.5428,85.7488,85.4206,85.7166,30800.0
2007-10-15 15:20:00,133.19,133.4,132.67,132.67,43900.0,85.7101,85.8453,85.3755,85.3755,43900.0
2007-10-15 15:25:00,132.7,133.48,132.6,133.45,46500.0,85.3948,85.8968,85.3305,85.8775,46500.0
2007-10-15 15:30:00,133.48,133.49,132.93,133.29,34500.0,85.8968,85.9032,85.5428,85.7745,34500.0
2007-10-15 15:35:00,133.32,133.4,132.97,133.25,40500.0,85.7938,85.8453,85.5686,85.7488,40500.0
2007-10-15 15:40:00,133.19,133.98,133.03,133.92,89700.0,85.7101,86.2185,85.6072,86.1799,89700.0
2007-10-15 15:45:00,133.91,134.76,133.78,134.3,78000.0,86.1735,86.7205,86.0898,86.4244,78000.0
2007-10-15 15:50:00,134.35,134.51,134.0,134.14,62700.0,86.4566,86.5596,86.2314,86.3215,62700.0
2007-10-15 15:55:00,134.15,134.33,133.95,134.15,96000.0,86.3279,86.4438,86.1992,86.3279,96000.0
2007-10-16 09:30:00,133.0,133.92,132.76,133.48,87300.0,85.5879,86.1799,85.4334,85.8968,87300.0
2007-10-16 09:35:00,133.5,134.27,133.47,134.04,44400.0,85.9096,86.4051,85.8903,86.2571,44400.0
2007-10-16 09:40:00,134.03,135.08,133.99,134.6,93400.0,86.2507,86.9264,86.225,86.6175,93400.0
2007-10-16 09:45:00,134.6,135.05,134.26,134.8,72400.0,86.6175,86.9071,86.3987,86.7462,72400.0
2007-10-16 09:50:00,134.81,134.85,133.88,134.22,51000.0,86.7526,86.7784,86.1542,86.373,51000.0
2007-10-16 09:55:00,134.11,134.97,134.11,134.5,54700.0,86.3022,86.8556,86.3022,86.5531,54700.0
2007-10-16 10:00:00,134.5,134.67,133.99,134.11,35200.0,86.5531,86.6625,86.225,86.3022,35200.0
2007-10-16 10:05:00,134.15,135.47,133.97,134.9,52300.0,86.3279,87.1774,86.2121,86.8106,52300.0
2007-10-16 10:10:00,134.91,135.52,134.52,134.73,65300.0,86.817,87.2095,86.566,86.7012,65300.0
2007-10-16 10:15:00,134.6,134.78,134.15,134.4,34200.0,86.6175,86.7333,86.3279,86.4888,34200.0
2007-10-16 10:20:00,134.4,134.48,133.9,134.07,31600.0,86.4888,86.5403,86.167,86.2764,31600.0
2007-10-16 10:25:00,134.01,134.06,132.82,133.32,57700.0,86.2378,86.27,85.472,85.7938,57700.0
2007-10-16 10:30:00,133.26,133.84,132.97,133.7,57900.0,85.7552,86.1284,85.5686,86.0383,57900.0
2007-10-16 10:35:00,133.7,134.33,133.53,134.02,77100.0,86.0383,86.4438,85.9289,86.2443,77100.0
2007-10-16 10:40:00,134.15,134.82,134.08,134.49,44600.0,86.3279,86.7591,86.2829,86.5467,44600.0
2007-10-16 10:45:00,134.45,135.08,134.38,134.8,89700.0,86.521,86.9264,86.4759,86.7462,89700.0
2007-10-16 10:50:00,134.8,135.24,134.4,134.9,40600.0,86.7462,87.0294,86.4888,86.8106,40600.0
2007-10-16 10:55:00,134.89,135.41,134.83,135.07,75000.0,86.8041,87.1387,86.7655,86.92,75000.0
2007-10-16 11:00:00,135.0,135.5,134.94,135.5,60200.0,86.8749,87.1967,86.8363,87.1967,60200.0
2007-10-16 11:05:00,135.47,135.88,135.17,135.5,73100.0,87.1774,87.4412,86.9843,87.1967,73100.0
2007-10-16 11:10:00,135.51,136.3,135.45,135.89,69900.0,87.2031,87.7115,87.1645,87.4476,69900.0
2007-10-16 11:15:00,136.0,136.2,135.26,135.47,42600.0,87.5184,87.6471,87.0422,87.1774,42600.0
2007-10-16 11:20:00,135.54,135.91,135.46,135.85,24100.0,87.2224,87.4605,87.1709,87.4219,24100.0
2007-10-16 11:25:00,135.86,135.93,135.32,135.78,27800.0,87.4283,87.4734,87.0808,87.3769,27800.0
2007-10-16 11:30:00,135.78,135.97,135.48,135.58,38400.0,87.3769,87.4991,87.1838,87.2481,38400.0
2007-10-16 11:35:00,135.53,135.95,135.48,135.74,32700.0,87.216,87.4862,87.1838,87.3511,32700.0
2007-10-16 11:40:00,135.63,136.03,135.62,135.8,20400.0,87.2803,87.5377,87.2739,87.3897,20400.0
2007-10-16 11:45:00,135.8,135.99,135.12,135.6,44400.0,87.3897,87.512,86.9521,87.261,44400.0
2007-10-16 11:50:00,135.68,135.8,135.19,135.24,21500.0,87.3125,87.3897,86.9972,87.0294,21500.0
2007-10-16 11:55:00,135.18,135.35,134.84,135.0,18100.0,86.9907,87.1001,86.7719,86.8749,18100.0
2007-10-16 12:00:00,134.98,135.25,134.95,135.25,11300.0,86.862,87.0358,86.8427,87.0358,11300.0
2007-10-16 12:05:00,135.26,135.42,135.09,135.32,24300.0,87.0422,87.1452,86.9328,87.0808,24300.0
2007-10-16 12:10:00,135.46,135.46,134.41,134.7,21900.0,87.1709,87.1709,86.4952,86.6819,21900.0
2007-10-16 12:15:00,134.72,134.98,134.42,134.77,19000.0,86.6947,86.862,86.5017,86.7269,19000.0
2007-10-16 12:20:00,134.85,135.11,134.81,135.0,11700.0,86.7784,86.9457,86.7526,86.8749,11700.0
2007-10-16 12:25:00,135.0,135.2,134.67,135.15,14300.0,86.8749,87.0036,86.6625,86.9714,14300.0
2007-10-16 12:30:00,135.23,135.39,135.05,135.19,13000.0,87.0229,87.1259,86.9071,86.9972,13000.0
2007-10-16 12:35:00,135.19,135.23,134.92,134.95,9000.0,86.9972,87.0229,86.8234,86.8427,9000.0
2007-10-16 12:40:00,135.05,135.27,134.9,134.99,12400.0,86.9071,87.0487,86.8106,86.8685,12400.0
2007-10-16 12:45:00,135.0,135.35,134.95,135.21,16400.0,86.8749,87.1001,86.8427,87.01,16400.0
2007-10-16 12:50:00,135.21,135.41,135.17,135.22,20800.0,87.01,87.1387,86.9843,87.0165,20800.0
2007-10-16 12:55:00,135.27,135.27,134.89,135.06,12800.0,87.0487,87.0487,86.8041,86.9135,12800.0
2007-10-16 13:00:00,135.07,135.15,134.57,134.71,41200.0,86.92,86.9714,86.5982,86.6883,41200.0
2007-10-16 13:05:00,134.62,135.21,134.39,134.59,40500.0,86.6304,87.01,86.4824,86.6111,40500.0
2007-10-16 13:10:00,134.73,134.76,134.22,134.37,23400.0,86.7012,86.7205,86.373,86.4695,23400.0
2007-10-16 13:15:00,134.4,134.68,134.04,134.05,41200.0,86.4888,86.669,86.2571,86.2636,41200.0
2007-10-16 13:20:00,134.05,134.6,134.04,134.25,26800.0,86.2636,86.6175,86.2571,86.3923,26800.0
2007-10-16 13:25:00,134.4,134.87,134.34,134.4,25200.0,86.4888,86.7913,86.4502,86.4888,25200.0
2007-10-16 13:30:00,134.47,134.85,134.41,134.61,19300.0,86.5338,86.7784,86.4952,86.6239,19300.0
2007-10-16 13:35:00,134.57,134.81,134.4,134.49,16400.0,86.5982,86.7526,86.4888,86.5467,16400.0
2007-10-16 13:40:00,134.49,134.76,134.47,134.75,10500.0,86.5467,86.7205,86.5338,86.714,10500.0
2007-10-16 13:45:00,134.75,134.87,134.43,134.7,25600.0,86.714,86.7913,86.5081,86.6819,25600.0
2007-10-16 13:50:00,134.66,134.79,134.44,134.59,11100.0,86.6561,86.7398,86.5145,86.6111,11100.0
2007-10-16 13:55:00,134.62,134.78,134.25,134.78,19600.0,86.6304,86.7333,86.3923,86.7333,19600.0
2007-10-16 14:00:00,134.7,134.77,134.31,134.6,22300.0,86.6819,86.7269,86.4309,86.6175,22300.0
2007-10-16 14:05:00,134.6,134.72,134.4,134.41,16900.0,86.6175,86.6947,86.4888,86.4952,16900.0
2007-10-16 14:10:00,134.43,134.77,134.32,134.57,23100.0,86.5081,86.7269,86.4373,86.5982,23100.0
2007-10-16 14:15:00,134.65,134.75,134.26,134.3,24300.0,86.6497,86.714,86.3987,86.4244,24300.0
2007-10-16 14:20:00,134.28,134.57,134.2,134.35,19800.0,86.4116,86.5982,86.3601,86.4566,19800.0
2007-10-16 14:25:00,134.35,134.55,133.8,133.92,36500.0,86.4566,86.5853,86.1027,86.1799,36500.0
2007-10-16 14:30:00,134.08,134.14,133.8,133.95,19400.0,86.2829,86.3215,86.1027,86.1992,19400.0
2007-10-16 14:35:00,133.97,134.4,133.89,134.3,27400.0,86.2121,86.4888,86.1606,86.4244,27400.0
2007-10-16 14:40:00,134.3,134.49,133.88,134.05,28800.0,86.4244,86.5467,86.1542,86.2636,28800.0
2007-10-16 14:45:00,134.02,134.34,133.99,134.07,12800.0,86.2443,86.4502,86.225,86.2764,12800.0
2007-10-16 14:50:00,134.05,134.29,133.87,133.89,21900.0,86.2636,86.418,86.1477,86.1606,21900.0
2007-10-16 14:55:00,133.97,134.03,133.45,133.62,37100.0,86.2121,86.2507,85.8775,85.9869,37100.0
2007-10-16 15:00:00,133.57,134.0,133.46,133.7,25800.0,85.9547,86.2314,85.8839,86.0383,25800.0
2007-10-16 15:05:00,133.64,133.83,133.3,133.64,22300.0,85.9997,86.122,85.7809,85.9997,22300.0
2007-10-16 15:10:00,133.63,133.84,133.38,133.84,17300.0,85.9933,86.1284,85.8324,86.1284,17300.0
2007-10-16 15:15:00,133.94,134.0,133.42,133.78,24400.0,86.1928,86.2314,85.8581,86.0898,24400.0
2007-10-16 15:20:00,133.78,133.94,133.43,133.92,24400.0,86.0898,86.1928,85.8646,86.1799,24400.0
2007-10-16 15:25:00,134.01,134.01,133.38,133.5,34200.0,86.2378,86.2378,85.8324,85.9096,34200.0
2007-10-16 15:30:00,133.52,133.53,133.27,133.5,35800.0,85.9225,85.9289,85.7616,85.9096,35800.0
2007-10-16 15:35:00,133.5,133.57,133.17,133.22,55000.0,85.9096,85.9547,85.6973,85.7294,55000.0
2007-10-16 15:40:00,133.22,133.44,132.89,133.0,50300.0,85.7294,85.871,85.5171,85.5879,50300.0
2007-10-16 15:45:00,133.0,133.2,132.56,132.6,86200.0,85.5879,85.7166,85.3047,85.3305,86200.0
2007-10-16 15:50:00,132.56,132.91,132.28,132.42,130200.0,85.3047,85.53,85.1245,85.2146,130200.0
2007-10-16 15:55:00,132.32,132.75,132.16,132.19,152000.0,85.1503,85.427,85.0473,85.0666,152000.0
2007-10-17 09:30:00,134.5,134.82,133.96,134.23,72000.0,86.5531,86.7591,86.2056,86.3794,72000.0
2007-10-17 09:35:00,134.28,134.46,133.51,133.6,26700.0,86.4116,86.5274,85.9161,85.974,26700.0
2007-10-17 09:40:00,133.7,134.82,133.31,134.69,147900.0,86.0383,86.7591,85.7874,86.6754,147900.0
2007-10-17 09:45:00,134.72,136.08,134.36,135.4,102800.0,86.6947,87.5699,86.4631,87.1323,102800.0
2007-10-17 09:50:00,135.39,136.35,135.3,135.3,61100.0,87.1259,87.7437,87.068,87.068,61100.0
2007-10-17 09:55:00,135.36,135.94,135.26,135.4,25800.0,87.1066,87.4798,87.0422,87.1323,25800.0
2007-10-17 10:00:00,135.4,135.83,135.2,135.33,31900.0,87.1323,87.409,87.0036,87.0873,31900.0
2007-10-17 10:05:00,135.39,135.7,135.32,135.53,15400.0,87.1259,87.3254,87.0808,87.216,15400.0
2007-10-17 10:10:00,135.53,135.55,135.1,135.5,14900.0,87.216,87.2288,86.9393,87.1967,14900.0
2007-10-17 10:15:00,135.52,135.66,135.1,135.6,22400.0,87.2095,87.2996,86.9393,87.261,22400.0
2007-10-17 10:20:00,135.54,135.89,135.54,135.75,28900.0,87.2224,87.4476,87.2224,87.3575,28900.0
2007-10-17 10:25:00,135.75,135.94,135.7,135.75,40500.0,87.3575,87.4798,87.3254,87.3575,40500.0
2007-10-17 10:30:00,135.75,136.1,135.75,135.81,25800.0,87.3575,87.5828,87.3575,87.3962,25800.0
2007-10-17 10:35:00,135.83,135.87,135.05,135.43,29300.0,87.409,87.4348,86.9071,87.1516,29300.0
2007-10-17 10:40:00,135.4,135.77,135.08,135.08,43500.0,87.1323,87.3704,86.9264,86.9264,43500.0
2007-10-17 10:45:00,135.18,135.18,134.8,134.97,40200.0,86.9907,86.9907,86.7462,86.8556,40200.0
2007-10-17 10:50:00,134.97,135.31,134.84,135.04,22200.0,86.8556,87.0744,86.7719,86.9006,22200.0
2007-10-17 10:55:00,135.02,135.4,134.83,134.9,25700.0,86.8878,87.1323,86.7655,86.8106,25700.0
2007-10-17 11:00:00,134.81,135.15,134.74,134.99,24400.0,86.7526,86.9714,86.7076,86.8685,24400.0
2007-10-17 11:05:00,135.05,135.31,134.77,134.86,19100.0,86.9071,87.0744,86.7269,86.7848,19100.0
2007-10-17 11:10:00,134.86,135.0,134.83,134.89,17400.0,86.7848,86.8749,86.7655,86.8041,17400.0
2007-10-17 11:15:00,134.94,134.99,134.83,134.9,17800.0,86.8363,86.8685,86.7655,86.8106,17800.0
2007-10-17 11:20:00,134.85,134.93,134.5,134.93,14300.0,86.7784,86.8299,86.5531,86.8299,14300.0
2007-10-17 11:25:00,134.85,134.92,134.55,134.89,14300.0,86.7784,86.8234,86.5853,86.8041,14300.0
2007-10-17 11:30:00,134.89,134.96,134.62,134.88,11500.0,86.8041,86.8492,86.6304,86.7977,11500.0
2007-10-17 11:35:00,134.87,134.9,134.63,134.65,10800.0,86.7913,86.8106,86.6368,86.6497,10800.0
2007-10-17 11:40:00,134.67,134.9,134.67,134.75,8600.0,86.6625,86.8106,86.6625,86.714,8600.0
2007-10-17 11:45:00,134.65,134.81,134.25,134.54,29100.0,86.6497,86.7526,86.3923,86.5789,29100.0
2007-10-17 11:50:00,134.38,134.92,134.38,134.74,20000.0,86.4759,86.8234,86.4759,86.7076,20000.0
2007-10-17 11:55:00,134.72,134.75,134.55,134.56,5700.0,86.6947,86.714,86.5853,86.5918,5700.0
2007-10-17 12:00:00,134.52,134.9,134.52,134.71,13200.0,86.566,86.8106,86.566,86.6883,13200.0
2007-10-17 12:05:00,134.67,134.98,134.53,134.78,55300.0,86.6625,86.862,86.5725,86.7333,55300.0
2007-10-17 12:10:00,134.8,134.93,134.55,134.56,12600.0,86.7462,86.8299,86.5853,86.5918,12600.0
2007-10-17 12:15:00,134.54,134.59,134.45,134.45,7200.0,86.5789,86.6111,86.521,86.521,7200.0
2007-10-17 12:20:00,134.51,134.55,134.33,134.33,11100.0,86.5596,86.5853,86.4438,86.4438,11100.0
2007-10-17 12:25:00,134.25,134.26,133.59,133.89,29100.0,86.3923,86.3987,85.9675,86.1606,29100.0
2007-10-17 12:30:00,133.99,134.13,133.29,133.35,26600.0,86.225,86.315,85.7745,85.8131,26600.0
2007-10-17 12:35:00,133.44,133.78,133.34,133.74,19000.0,85.871,86.0898,85.8067,86.0641,19000.0
2007-10-17 12:40:00,133.7,133.94,133.65,133.71,18100.0,86.0383,86.1928,86.0062,86.0448,18100.0
2007-10-17 12:45:00,133.75,133.88,133.48,133.66,13600.0,86.0705,86.1542,85.8968,86.0126,13600.0
2007-10-17 12:50:00,133.67,133.99,133.66,133.74,12100.0,86.019,86.225,86.0126,86.0641,12100.0
2007-10-17 12:55:00,133.72,133.72,133.05,133.39,24300.0,86.0512,86.0512,85.62,85.8388,24300.0
2007-10-17 13:00:00,133.38,133.55,133.21,133.27,12900.0,85.8324,85.9418,85.723,85.7616,12900.0
2007-10-17 13:05:00,133.26,133.29,132.15,132.32,45100.0,85.7552,85.7745,85.0409,85.1503,45100.0
2007-10-17 13:10:00,132.21,132.9,131.82,132.82,31700.0,85.0795,85.5235,84.8285,85.472,31700.0
2007-10-17 13:15:00,132.82,132.82,132.31,132.74,14400.0,85.472,85.472,85.1438,85.4206,14400.0
2007-10-17 13:20:00,132.75,132.9,132.66,132.76,10900.0,85.427,85.5235,85.3691,85.4334,10900.0
2007-10-17 13:25:00,132.75,132.94,132.69,132.74,14400.0,85.427,85.5493,85.3884,85.4206,14400.0
2007-10-17 13:30:00,132.69,133.06,132.6,132.87,20000.0,85.3884,85.6265,85.3305,85.5042,20000.0
2007-10-17 13:35:00,132.93,133.53,132.83,132.97,22100.0,85.5428,85.9289,85.4785,85.5686,22100.0
2007-10-17 13:40:00,132.86,133.02,132.66,132.79,15800.0,85.4978,85.6007,85.3691,85.4527,15800.0
2007-10-17 13:45:00,132.88,132.88,132.46,132.57,11700.0,85.5106,85.5106,85.2404,85.3112,11700.0
2007-10-17 13:50:00,132.45,132.46,131.9,131.95,21700.0,85.2339,85.2404,84.88,84.9122,21700.0
2007-10-17 13:55:00,131.94,131.94,131.1,131.14,61300.0,84.9057,84.9057,84.3652,84.3909,61300.0
2007-10-17 14:00:00,131.14,131.45,130.65,130.68,66400.0,84.3909,84.5904,84.0756,84.0949,66400.0
2007-10-17 14:05:00,130.67,131.48,130.67,131.45,39000.0,84.0885,84.6097,84.0885,84.5904,39000.0
2007-10-17 14:10:00,131.41,131.5,130.81,130.91,38300.0,84.5647,84.6226,84.1786,84.2429,38300.0
2007-10-17 14:15:00,130.96,131.12,130.55,130.94,56700.0,84.2751,84.3781,84.0113,84.2622,56700.0
2007-10-17 14:20:00,130.94,131.13,130.62,130.79,27000.0,84.2622,84.3845,84.0563,84.1657,27000.0
2007-10-17 14:25:00,130.88,131.6,130.79,131.57,18400.0,84.2236,84.6869,84.1657,84.6676,18400.0
2007-10-17 14:30:00,131.55,131.6,130.96,131.38,40400.0,84.6548,84.6869,84.2751,84.5454,40400.0
2007-10-17 14:35:00,131.45,131.77,131.42,131.76,46900.0,84.5904,84.7963,84.5711,84.7899,46900.0
2007-10-17 14:40:00,131.8,132.09,130.95,132.0,42300.0,84.8157,85.0023,84.2687,84.9444,42300.0
2007-10-17 14:45:00,132.03,132.19,131.77,132.0,29900.0,84.9637,85.0666,84.7963,84.9444,29900.0
2007-10-17 14:50:00,131.97,132.1,131.51,131.83,25700.0,84.925,85.0087,84.629,84.835,25700.0
2007-10-17 14:55:00,131.71,132.14,131.56,132.14,20800.0,84.7577,85.0344,84.6612,85.0344,20800.0
2007-10-17 15:00:00,132.07,132.14,131.62,131.67,47700.0,84.9894,85.0344,84.6998,84.732,47700.0
2007-10-17 15:05:00,131.62,132.14,131.6,132.0,29000.0,84.6998,85.0344,84.6869,84.9444,29000.0
2007-10-17 15:10:00,132.07,132.67,132.02,132.65,42600.0,84.9894,85.3755,84.9572,85.3626,42600.0
2007-10-17 15:15:00,132.66,132.74,132.28,132.28,29300.0,85.3691,85.4206,85.1245,85.1245,29300.0
2007-10-17 15:20:00,132.3,132.62,132.19,132.42,22700.0,85.1374,85.3433,85.0666,85.2146,22700.0
2007-10-17 15:25:00,132.4,132.81,132.24,132.52,30600.0,85.2018,85.4656,85.0988,85.279,30600.0
2007-10-17 15:30:00,132.52,132.75,131.84,131.98,27500.0,85.279,85.427,84.8414,84.9315,27500.0
2007-10-17 15:35:00,131.97,132.3,131.84,131.86,25200.0,84.925,85.1374,84.8414,84.8543,25200.0
2007-10-17 15:40:00,131.84,133.0,131.82,132.97,51600.0,84.8414,85.5879,84.8285,85.5686,51600.0
2007-10-17 15:45:00,132.97,133.87,132.96,133.87,64500.0,85.5686,86.1477,85.5621,86.1477,64500.0
2007-10-17 15:50:00,133.87,134.43,133.58,134.36,62400.0,86.1477,86.5081,85.9611,86.4631,62400.0
2007-10-17 15:55:00,134.36,134.43,134.1,134.43,57500.0,86.4631,86.5081,86.2957,86.5081,57500.0
2007-10-18 09:30:00,133.0,133.27,132.67,132.92,32800.0,85.5879,85.7616,85.3755,85.5364,32800.0
2007-10-18 09:35:00,132.87,133.3,132.14,132.58,76000.0,85.5042,85.7809,85.0344,85.3176,76000.0
2007-10-18 09:40:00,132.6,133.31,132.35,132.99,57000.0,85.3305,85.7874,85.1696,85.5814,57000.0
2007-10-18 09:45:00,133.02,133.25,132.54,133.04,56700.0,85.6007,85.7488,85.2919,85.6136,56700.0
2007-10-18 09:50:00,133.04,133.2,132.3,132.39,36600.0,85.6136,85.7166,85.1374,85.1953,36600.0
2007-10-18 09:55:00,132.61,132.67,131.51,131.59,67400.0,85.3369,85.3755,84.629,84.6805,67400.0
2007-10-18 10:00:00,131.75,132.0,131.02,131.1,53500.0,84.7835,84.9444,84.3137,84.3652,53500.0
2007-10-18 10:05:00,131.12,131.34,130.77,131.16,73100.0,84.3781,84.5196,84.1528,84.4038,73100.0
2007-10-18 10:10:00,131.17,132.17,131.11,131.9,67100.0,84.4102,85.0538,84.3716,84.88,67100.0
2007-10-18 10:15:00,132.0,132.25,131.85,132.25,31400.0,84.9444,85.1052,84.8478,85.1052,31400.0
2007-10-18 10:20:00,132.08,132.19,131.5,131.82,29800.0,84.9958,85.0666,84.6226,84.8285,29800.0
2007-10-18 10:25:00,131.66,132.24,131.66,132.24,44300.0,84.7256,85.0988,84.7256,85.0988,44300.0
2007-10-18 10:30:00,132.24,132.39,131.74,131.82,23000.0,85.0988,85.1953,84.777,84.8285,23000.0
2007-10-18 10:35:00,131.95,132.1,131.89,131.99,13400.0,84.9122,85.0087,84.8736,84.9379,13400.0
2007-10-18 10:40:00,131.99,132.09,131.74,131.86,24200.0,84.9379,85.0023,84.777,84.8543,24200.0
2007-10-18 10:45:00,131.82,132.0,131.79,131.92,12000.0,84.8285,84.9444,84.8092,84.8929,12000.0
2007-10-18 10:50:00,131.98,132.06,131.67,132.0,25300.0,84.9315,84.983,84.732,84.9444,25300.0
2007-10-18 10:55:00,131.92,131.99,131.5,131.54,12700.0,84.8929,84.9379,84.6226,84.6483,12700.0
2007-10-18 11:00:00,131.57,131.98,131.52,131.77,13300.0,84.6676,84.9315,84.6355,84.7963,13300.0
2007-10-18 11:05:00,131.82,132.02,131.74,131.81,11100.0,84.8285,84.9572,84.777,84.8221,11100.0
2007-10-18 11:10:00,131.8,131.85,131.33,131.56,21500.0,84.8157,84.8478,84.5132,84.6612,21500.0
2007-10-18 11:15:00,131.65,131.9,131.57,131.57,21400.0,84.7191,84.88,84.6676,84.6676,21400.0
2007-10-18 11:20:00,131.66,131.92,131.53,131.86,16000.0,84.7256,84.8929,84.6419,84.8543,16000.0
2007-10-18 11:25:00,131.76,131.99,131.53,131.92,21600.0,84.7899,84.9379,84.6419,84.8929,21600.0
2007-10-18 11:30:00,131.88,132.32,131.8,132.19,18900.0,84.8671,85.1503,84.8157,85.0666,18900.0
2007-10-18 11:35:00,132.15,132.35,131.98,132.07,33600.0,85.0409,85.1696,84.9315,84.9894,33600.0
2007-10-18 11:40:00,132.07,132.28,131.9,132.13,26300.0,84.9894,85.1245,84.88,85.028,26300.0
2007-10-18 11:45:00,132.15,132.15,131.48,131.63,29500.0,85.0409,85.0409,84.6097,84.7063,29500.0
2007-10-18 11:50:00,131.57,131.64,130.75,131.05,59100.0,84.6676,84.7127,84.14,84.333,59100.0
2007-10-18 11:55:00,131.04,131.5,130.67,131.15,30900.0,84.3266,84.6226,84.0885,84.3974,30900.0
2007-10-18 12:00:00,131.14,131.53,130.87,131.41,16100.0,84.3909,84.6419,84.2172,84.5647,16100.0
2007-10-18 12:05:00,131.33,131.33,131.19,131.2,5600.0,84.5132,84.5132,84.4231,84.4295,5600.0
2007-10-18 12:10:00,131.31,131.45,131.2,131.32,6300.0,84.5003,84.5904,84.4295,84.5068,6300.0
2007-10-18 12:15:00,131.29,131.54,131.2,131.54,13100.0,84.4875,84.6483,84.4295,84.6483,13100.0
2007-10-18 12:20:00,131.49,131.58,131.36,131.54,24000.0,84.6162,84.6741,84.5325,84.6483,24000.0
2007-10-18 12:25:00,131.5,131.54,131.33,131.46,9000.0,84.6226,84.6483,84.5132,84.5969,9000.0
2007-10-18 12:30:00,131.46,131.55,131.42,131.54,7800.0,84.5969,84.6548,84.5711,84.6483,7800.0
2007-10-18 12:35:00,131.54,131.81,131.46,131.74,16400.0,84.6483,84.8221,84.5969,84.777,16400.0
2007-10-18 12:40:00,131.71,131.95,131.71,131.87,6500.0,84.7577,84.9122,84.7577,84.8607,6500.0
2007-10-18 12:45:00,131.92,132.08,131.86,131.92,13400.0,84.8929,84.9958,84.8543,84.8929,13400.0
2007-10-18 12:50:00,131.9,132.35,131.85,132.27,18800.0,84.88,85.1696,84.8478,85.1181,18800.0
2007-10-18 12:55:00,132.27,132.4,132.09,132.26,10500.0,85.1181,85.2018,85.0023,85.1117,10500.0
2007-10-18 13:00:00,132.17,132.32,131.83,131.92,10500.0,85.0538,85.1503,84.835,84.8929,10500.0
2007-10-18 13:05:00,131.93,132.03,131.75,131.99,10400.0,84.8993,84.9637,84.7835,84.9379,10400.0
2007-10-18 13:10:00,132.02,132.04,131.81,132.0,8600.0,84.9572,84.9701,84.8221,84.9444,8600.0
2007-10-18 13:15:00,132.0,132.27,131.99,132.22,14000.0,84.9444,85.1181,84.9379,85.0859,14000.0
2007-10-18 13:20:00,132.22,132.4,132.04,132.14,14600.0,85.0859,85.2018,84.9701,85.0344,14600.0
2007-10-18 13:25:00,132.19,132.34,132.12,132.22,12800.0,85.0666,85.1632,85.0216,85.0859,12800.0
2007-10-18 13:30:00,132.25,132.39,132.08,132.33,20500.0,85.1052,85.1953,84.9958,85.1567,20500.0
2007-10-18 13:35:00,132.35,132.55,132.2,132.55,38900.0,85.1696,85.2983,85.0731,85.2983,38900.0
2007-10-18 13:40:00,132.41,132.55,132.3,132.55,9600.0,85.2082,85.2983,85.1374,85.2983,9600.0
2007-10-18 13:45:00,132.5,132.53,132.4,132.47,14300.0,85.2661,85.2854,85.2018,85.2468,14300.0
2007-10-18 13:50:00,132.5,132.55,132.26,132.48,11700.0,85.2661,85.2983,85.1117,85.2532,11700.0
2007-10-18 13:55:00,132.48,133.0,132.4,132.65,25100.0,85.2532,85.5879,85.2018,85.3626,25100.0
2007-10-18 14:00:00,132.65,132.65,132.04,132.61,32000.0,85.3626,85.3626,84.9701,85.3369,32000.0
2007-10-18 14:05:00,132.55,132.7,132.4,132.45,16800.0,85.2983,85.3948,85.2018,85.2339,16800.0
2007-10-18 14:10:00,132.55,132.58,132.21,132.35,15200.0,85.2983,85.3176,85.0795,85.1696,15200.0
2007-10-18 14:15:00,132.27,132.31,131.9,131.96,10300.0,85.1181,85.1438,84.88,84.9186,10300.0
2007-10-18 14:20:00,131.99,132.04,131.85,131.96,14800.0,84.9379,84.9701,84.8478,84.9186,14800.0
2007-10-18 14:25:00,131.96,131.99,131.87,131.92,5400.0,84.9186,84.9379,84.8607,84.8929,5400.0
2007-10-18 14:30:00,131.92,132.21,131.78,131.9,10400.0,84.8929,85.0795,84.8028,84.88,10400.0
2007-10-18 14:35:00,131.9,132.25,131.66,131.76,18900.0,84.88,85.1052,84.7256,84.7899,18900.0
2007-10-18 14:40:00,131.78,132.07,131.78,131.99,23400.0,84.8028,84.9894,84.8028,84.9379,23400.0
2007-10-18 14:45:00,131.98,132.01,131.65,131.65,24600.0,84.9315,84.9508,84.7191,84.7191,24600.0
2007-10-18 14:50:00,131.58,131.81,131.48,131.57,25700.0,84.6741,84.8221,84.6097,84.6676,25700.0
2007-10-18 14:55:00,131.5,131.65,131.42,131.62,14100.0,84.6226,84.7191,84.5711,84.6998,14100.0
2007-10-18 15:00:00,131.78,131.81,131.38,131.8,21000.0,84.8028,84.8221,84.5454,84.8157,21000.0
2007-10-18 15:05:00,131.71,131.91,131.6,131.6,6600.0,84.7577,84.8864,84.6869,84.6869,6600.0
2007-10-18 15:10:00,131.6,132.01,131.6,131.89,14800.0,84.6869,84.9508,84.6869,84.8736,14800.0
2007-10-18 15:15:00,132.0,132.0,131.72,131.93,11800.0,84.9444,84.9444,84.7642,84.8993,11800.0
2007-10-18 15:20:00,131.99,132.02,131.77,131.96,14000.0,84.9379,84.9572,84.7963,84.9186,14000.0
2007-10-18 15:25:00,131.91,132.0,131.83,132.0,8900.0,84.8864,84.9444,84.835,84.9444,8900.0
2007-10-18 15:30:00,132.0,132.48,131.89,132.35,26600.0,84.9444,85.2532,84.8736,85.1696,26600.0
2007-10-18 15:35:00,132.33,132.85,132.2,132.69,21800.0,85.1567,85.4913,85.0731,85.3884,21800.0
2007-10-18 15:40:00,132.7,132.98,132.47,132.56,39800.0,85.3948,85.575,85.2468,85.3047,39800.0
2007-10-18 15:45:00,132.5,132.56,131.87,132.16,28000.0,85.2661,85.3047,84.8607,85.0473,28000.0
2007-10-18 15:50:00,132.19,132.22,131.33,131.68,65500.0,85.0666,85.0859,84.5132,84.7384,65500.0
2007-10-18 15:55:00,131.71,131.89,130.96,131.0,140400.0,84.7577,84.8736,84.2751,84.3008,140400.0
2007-10-19 09:30:00,130.75,130.92,130.22,130.53,37700.0,84.14,84.2494,83.7989,83.9984,37700.0
2007-10-19 09:35:00,130.53,131.2,130.0,130.01,48900.0,83.9984,84.4295,83.6573,83.6638,48900.0
2007-10-19 09:40:00,130.01,130.03,128.88,129.6,102300.0,83.6638,83.6766,82.9366,83.3999,102300.0
2007-10-19 09:45:00,129.63,129.9,129.13,129.44,70200.0,83.4192,83.593,83.0975,83.2969,70200.0
2007-10-19 09:50:00,129.32,129.9,129.15,129.47,46600.0,83.2197,83.593,83.1103,83.3163,46600.0
2007-10-19 09:55:00,129.5,129.73,129.11,129.39,22600.0,83.3356,83.4836,83.0846,83.2648,22600.0
2007-10-19 10:00:00,129.47,129.55,129.05,129.05,26100.0,83.3163,83.3677,83.046,83.046,26100.0
2007-10-19 10:05:00,129.07,129.17,128.15,128.43,69300.0,83.0588,83.1232,82.4668,82.647,69300.0
2007-10-19 10:10:00,128.48,128.53,126.23,126.65,192700.0,82.6792,82.7113,81.2313,81.5015,192700.0
2007-10-19 10:15:00,126.55,127.7,126.53,126.85,95000.0,81.4372,82.1772,81.4243,81.6302,95000.0
2007-10-19 10:20:00,126.89,127.38,126.43,127.07,54100.0,81.656,81.9713,81.36,81.7718,54100.0
2007-10-19 10:25:00,127.03,127.45,126.8,126.94,78100.0,81.7461,82.0163,81.5981,81.6882,78100.0
2007-10-19 10:30:00,126.94,127.25,126.83,127.25,101500.0,81.6882,81.8876,81.6174,81.8876,101500.0
2007-10-19 10:35:00,127.29,127.32,126.81,127.01,50300.0,81.9134,81.9327,81.6045,81.7332,50300.0
2007-10-19 10:40:00,127.0,127.07,126.43,126.51,47000.0,81.7268,81.7718,81.36,81.4114,47000.0
2007-10-19 10:45:00,126.5,126.95,126.43,126.92,50300.0,81.405,81.6946,81.36,81.6753,50300.0
2007-10-19 10:50:00,126.95,127.31,126.89,127.15,42500.0,81.6946,81.9263,81.656,81.8233,42500.0
2007-10-19 10:55:00,127.15,127.37,126.75,126.93,51300.0,81.8233,81.9649,81.5659,81.6817,51300.0
2007-10-19 11:00:00,126.9,127.42,126.8,127.42,36200.0,81.6624,81.997,81.5981,81.997,36200.0
2007-10-19 11:05:00,127.38,128.41,127.38,128.34,68800.0,81.9713,82.6341,81.9713,82.5891,68800.0
2007-10-19 11:10:00,128.37,128.7,127.98,128.25,92100.0,82.6084,82.8207,82.3574,82.5312,92100.0
2007-10-19 11:15:00,128.22,128.38,128.04,128.19,27000.0,82.5119,82.6148,82.396,82.4926,27000.0
2007-10-19 11:20:00,128.18,128.32,127.92,128.3,35100.0,82.4861,82.5762,82.3188,82.5633,35100.0
2007-10-19 11:25:00,128.26,128.79,128.11,128.7,33600.0,82.5376,82.8787,82.4411,82.8207,33600.0
2007-10-19 11:30:00,128.72,128.75,127.73,127.97,65400.0,82.8336,82.8529,82.1965,82.351,65400.0
2007-10-19 11:35:00,128.0,128.7,127.95,128.18,48400.0,82.3703,82.8207,82.3381,82.4861,48400.0
2007-10-19 11:40:00,128.05,128.29,127.8,128.29,29900.0,82.4025,82.5569,82.2416,82.5569,29900.0
2007-10-19 11:45:00,128.3,128.36,127.88,128.13,26100.0,82.5633,82.6019,82.2931,82.4539,26100.0
2007-10-19 11:50:00,128.13,128.43,127.86,128.02,37700.0,82.4539,82.647,82.2802,82.3832,37700.0
2007-10-19 11:55:00,128.02,128.3,127.8,128.15,26000.0,82.3832,82.5633,82.2416,82.4668,26000.0
2007-10-19 12:00:00,128.16,128.3,128.01,128.18,9700.0,82.4732,82.5633,82.3767,82.4861,9700.0
2007-10-19 12:05:00,128.14,128.68,128.04,128.68,13500.0,82.4604,82.8079,82.396,82.8079,13500.0
2007-10-19 12:10:00,128.6,129.26,128.32,128.94,51100.0,82.7564,83.1811,82.5762,82.9752,51100.0
2007-10-19 12:15:00,128.9,129.63,128.85,129.24,61100.0,82.9494,83.4192,82.9173,83.1682,61100.0
2007-10-19 12:20:00,129.26,129.31,127.84,127.93,62600.0,83.1811,83.2133,82.2673,82.3252,62600.0
2007-10-19 12:25:00,127.97,128.19,127.85,127.97,17600.0,82.351,82.4926,82.2738,82.351,17600.0
2007-10-19 12:30:00,127.99,128.44,127.9,128.23,19400.0,82.3638,82.6534,82.3059,82.5183,19400.0
2007-10-19 12:35:00,128.14,128.34,128.1,128.27,8100.0,82.4604,82.5891,82.4346,82.544,8100.0
2007-10-19 12:40:00,128.27,128.58,128.0,128.04,20200.0,82.544,82.7435,82.3703,82.396,20200.0
2007-10-19 12:45:00,128.05,128.24,127.89,128.0,17800.0,82.4025,82.5247,82.2995,82.3703,17800.0
2007-10-19 12:50:00,128.0,128.34,127.65,127.99,27500.0,82.3703,82.5891,82.1451,82.3638,27500.0
2007-10-19 12:55:00,128.0,128.0,127.57,127.9,14300.0,82.3703,82.3703,82.0936,82.3059,14300.0
2007-10-19 13:00:00,127.85,128.02,127.6,127.64,8600.0,82.2738,82.3832,82.1129,82.1386,8600.0
2007-10-19 13:05:00,127.57,127.88,127.44,127.54,15400.0,82.0936,82.2931,82.0099,82.0743,15400.0
2007-10-19 13:10:00,127.54,127.54,127.06,127.17,20900.0,82.0743,82.0743,81.7654,81.8362,20900.0
2007-10-19 13:15:00,127.1,127.12,127.0,127.0,16800.0,81.7911,81.804,81.7268,81.7268,16800.0
2007-10-19 13:20:00,127.0,128.0,126.49,126.51,40400.0,81.7268,82.3703,81.3986,81.4114,40400.0
2007-10-19 13:25:00,126.7,127.09,126.55,126.76,20200.0,81.5337,81.7847,81.4372,81.5723,20200.0
2007-10-19 13:30:00,126.75,127.09,126.61,126.69,43200.0,81.5659,81.7847,81.4758,81.5273,43200.0
2007-10-19 13:35:00,126.7,127.11,126.68,126.89,29100.0,81.5337,81.7976,81.5208,81.656,29100.0
2007-10-19 13:40:00,126.88,127.39,126.83,127.25,15100.0,81.6495,81.9777,81.6174,81.8876,15100.0
2007-10-19 13:45:00,127.26,127.82,127.25,127.61,19900.0,81.8941,82.2544,81.8876,82.1193,19900.0
2007-10-19 13:50:00,127.53,127.68,127.22,127.48,12200.0,82.0678,82.1644,81.8683,82.0357,12200.0
2007-10-19 13:55:00,127.37,127.43,127.0,127.07,17200.0,81.9649,82.0035,81.7268,81.7718,17200.0
2007-10-19 14:00:00,127.08,127.1,126.65,126.82,21400.0,81.7782,81.7911,81.5015,81.6109,21400.0
2007-10-19 14:05:00,126.78,127.32,126.78,127.03,12600.0,81.5852,81.9327,81.5852,81.7461,12600.0
2007-10-19 14:10:00,127.07,127.2,126.65,126.65,15100.0,81.7718,81.8555,81.5015,81.5015,15100.0
2007-10-19 14:15:00,126.59,126.92,126.54,126.88,19000.0,81.4629,81.6753,81.4307,81.6495,19000.0
2007-10-19 14:20:00,126.88,126.98,126.39,126.68,33500.0,81.6495,81.7139,81.3342,81.5208,33500.0
2007-10-19 14:25:00,126.71,127.24,126.64,126.64,29600.0,81.5401,81.8812,81.4951,81.4951,29600.0
2007-10-19 14:30:00,126.61,126.9,126.6,126.77,15200.0,81.4758,81.6624,81.4694,81.5788,15200.0
2007-10-19 14:35:00,126.75,126.78,126.34,126.64,15400.0,81.5659,81.5852,81.302,81.4951,15400.0
2007-10-19 14:40:00,126.66,126.86,126.56,126.56,10400.0,81.508,81.6367,81.4436,81.4436,10400.0
2007-10-19 14:45:00,126.56,126.86,126.56,126.81,9200.0,81.4436,81.6367,81.4436,81.6045,9200.0
2007-10-19 14:50:00,126.87,126.98,126.47,126.47,17800.0,81.6431,81.7139,81.3857,81.3857,17800.0
2007-10-19 14:55:00,126.43,126.54,126.14,126.32,22700.0,81.36,81.4307,81.1733,81.2892,22700.0
2007-10-19 15:00:00,126.31,126.79,126.2,126.78,28300.0,81.2827,81.5916,81.212,81.5852,28300.0
2007-10-19 15:05:00,126.78,126.96,126.47,126.96,47200.0,81.5852,81.701,81.3857,81.701,47200.0
2007-10-19 15:10:00,126.98,127.03,126.0,126.01,47200.0,81.7139,81.7461,81.0832,81.0897,47200.0
2007-10-19 15:15:00,126.01,126.23,125.69,125.69,48200.0,81.0897,81.2313,80.8838,80.8838,48200.0
2007-10-19 15:20:00,125.63,126.0,125.0,125.01,62800.0,80.8451,81.0832,80.4397,80.4462,62800.0
2007-10-19 15:25:00,125.11,126.0,125.03,125.55,47400.0,80.5105,81.0832,80.459,80.7937,47400.0
2007-10-19 15:30:00,125.66,126.42,125.65,126.02,43400.0,80.8645,81.3535,80.858,81.0961,43400.0
2007-10-19 15:35:00,126.02,126.29,125.19,125.94,51500.0,81.0961,81.2699,80.562,81.0446,51500.0
2007-10-19 15:40:00,125.94,126.35,125.82,126.14,51800.0,81.0446,81.3085,80.9674,81.1733,51800.0
2007-10-19 15:45:00,126.07,126.2,125.86,126.02,42300.0,81.1283,81.212,80.9932,81.0961,42300.0
2007-10-19 15:50:00,126.02,126.84,125.9,126.77,58500.0,81.0961,81.6238,81.0189,81.5788,58500.0
2007-10-19 15:55:00,126.75,126.75,125.81,125.81,67100.0,81.5659,81.5659,80.961,80.961,67100.0
2007-10-22 09:30:00,125.0,125.0,123.02,123.73,86200.0,80.4397,80.4397,79.1656,79.6225,86200.0
2007-10-22 09:35:00,123.67,124.82,123.52,124.82,57100.0,79.5839,80.3239,79.4873,80.3239,57100.0
2007-10-22 09:40:00,124.7,126.53,124.7,126.5,67600.0,80.2467,81.4243,80.2467,81.405,67600.0
2007-10-22 09:45:00,126.53,127.88,126.06,126.53,85200.0,81.4243,82.2931,81.1219,81.4243,85200.0
2007-10-22 09:50:00,126.51,126.73,125.68,126.64,43000.0,81.4114,81.553,80.8773,81.4951,43000.0
2007-10-22 09:55:00,126.77,127.47,126.69,126.81,32000.0,81.5788,82.0292,81.5273,81.6045,32000.0
2007-10-22 10:00:00,126.91,127.22,126.82,126.82,11800.0,81.6688,81.8683,81.6109,81.6109,11800.0
2007-10-22 10:05:00,126.81,128.4,126.8,128.4,31400.0,81.6045,82.6277,81.5981,82.6277,31400.0
2007-10-22 10:10:00,128.27,128.73,128.21,128.22,42500.0,82.544,82.8401,82.5054,82.5119,42500.0
2007-10-22 10:15:00,128.26,128.55,127.56,127.77,40400.0,82.5376,82.7242,82.0871,82.2223,40400.0
2007-10-22 10:20:00,127.77,128.65,127.77,128.15,26200.0,82.2223,82.7886,82.2223,82.4668,26200.0
2007-10-22 10:25:00,128.2,128.4,127.63,127.63,28400.0,82.499,82.6277,82.1322,82.1322,28400.0
2007-10-22 10:30:00,127.8,127.88,127.04,127.36,18900.0,82.2416,82.2931,81.7525,81.9584,18900.0
2007-10-22 10:35:00,127.39,127.4,126.77,126.77,22200.0,81.9777,81.9842,81.5788,81.5788,22200.0
2007-10-22 10:40:00,126.84,127.69,126.75,127.38,16800.0,81.6238,82.1708,81.5659,81.9713,16800.0
2007-10-22 10:45:00,127.33,127.33,126.73,126.77,8700.0,81.9391,81.9391,81.553,81.5788,8700.0
2007-10-22 10:50:00,126.76,126.85,126.49,126.49,16700.0,81.5723,81.6302,81.3986,81.3986,16700.0
2007-10-22 10:55:00,126.48,127.03,126.16,126.69,41300.0,81.3921,81.7461,81.1862,81.5273,41300.0
2007-10-22 11:00:00,126.58,126.7,126.1,126.33,20400.0,81.4565,81.5337,81.1476,81.2956,20400.0
2007-10-22 11:05:00,126.27,126.53,126.15,126.34,15300.0,81.257,81.4243,81.1798,81.302,15300.0
2007-10-22 11:10:00,126.3,126.53,125.9,125.99,23400.0,81.2763,81.4243,81.0189,81.0768,23400.0
2007-10-22 11:15:00,126.01,126.78,125.82,126.25,26800.0,81.0897,81.5852,80.9674,81.2441,26800.0
2007-10-22 11:20:00,126.35,127.4,126.35,127.29,15100.0,81.3085,81.9842,81.3085,81.9134,15100.0
2007-10-22 11:25:00,127.37,127.44,127.1,127.44,14700.0,81.9649,82.0099,81.7911,82.0099,14700.0
2007-10-22 11:30:00,127.33,127.66,127.1,127.19,17200.0,81.9391,82.1515,81.7911,81.849,17200.0
2007-10-22 11:35:00,127.1,127.11,126.7,126.74,10700.0,81.7911,81.7976,81.5337,81.5595,10700.0
2007-10-22 11:40:00,126.73,126.87,126.51,126.6,10100.0,81.553,81.6431,81.4114,81.4694,10100.0
2007-10-22 11:45:00,126.53,127.08,126.27,127.04,9000.0,81.4243,81.7782,81.257,81.7525,9000.0
2007-10-22 11:50:00,127.0,127.63,126.84,127.52,19200.0,81.7268,82.1322,81.6238,82.0614,19200.0
2007-10-22 11:55:00,127.53,127.98,127.51,127.98,12000.0,82.0678,82.3574,82.055,82.3574,12000.0
2007-10-22 12:00:00,127.92,127.99,127.58,127.94,16300.0,82.3188,82.3638,82.1,82.3317,16300.0
2007-10-22 12:05:00,127.9,127.92,127.64,127.77,11400.0,82.3059,82.3188,82.1386,82.2223,11400.0
2007-10-22 12:10:00,127.66,127.77,127.29,127.66,19300.0,82.1515,82.2223,81.9134,82.1515,19300.0
2007-10-22 12:15:00,127.73,127.84,127.69,127.84,6600.0,82.1965,82.2673,82.1708,82.2673,6600.0
2007-10-22 12:20:00,127.78,127.96,127.71,127.82,7100.0,82.2287,82.3445,82.1837,82.2544,7100.0
2007-10-22 12:25:00,127.78,127.85,127.51,127.7,12800.0,82.2287,82.2738,82.055,82.1772,12800.0
2007-10-22 12:30:00,127.75,127.8,127.6,127.7,10400.0,82.2094,82.2416,82.1129,82.1772,10400.0
2007-10-22 12:35:00,127.7,127.8,127.61,127.65,12600.0,82.1772,82.2416,82.1193,82.1451,12600.0
2007-10-22 12:40:00,127.74,127.74,127.35,127.45,9000.0,82.203,82.203,81.952,82.0163,9000.0
2007-10-22 12:45:00,127.5,127.9,127.5,127.82,17200.0,82.0485,82.3059,82.0485,82.2544,17200.0
2007-10-22 12:50:00,127.85,128.34,127.74,128.34,43200.0,82.2738,82.5891,82.203,82.5891,43200.0
2007-10-22 12:55:00,128.24,128.65,127.91,128.18,29600.0,82.5247,82.7886,82.3124,82.4861,29600.0
2007-10-22 13:00:00,128.09,128.7,128.09,128.66,28100.0,82.4282,82.8207,82.4282,82.795,28100.0
2007-10-22 13:05:00,128.74,128.9,128.49,128.84,27800.0,82.8465,82.9494,82.6856,82.9108,27800.0
2007-10-22 13:10:00,128.77,129.35,128.62,128.99,41700.0,82.8658,83.239,82.7693,83.0074,41700.0
2007-10-22 13:15:00,128.93,129.5,128.38,129.5,41800.0,82.9688,83.3356,82.6148,83.3356,41800.0
2007-10-22 13:20:00,129.5,129.72,129.32,129.49,26800.0,83.3356,83.4771,83.2197,83.3291,26800.0
2007-10-22 13:25:00,129.46,129.72,129.32,129.49,22600.0,83.3098,83.4771,83.2197,83.3291,22600.0
2007-10-22 13:30:00,129.52,129.65,129.32,129.38,15400.0,83.3484,83.4321,83.2197,83.2583,15400.0
2007-10-22 13:35:00,129.37,129.52,128.89,128.89,23900.0,83.2519,83.3484,82.943,82.943,23900.0
2007-10-22 13:40:00,128.97,129.05,128.81,128.9,8300.0,82.9945,83.046,82.8915,82.9494,8300.0
2007-10-22 13:45:00,128.87,129.08,128.81,129.02,12100.0,82.9301,83.0653,82.8915,83.0267,12100.0
2007-10-22 13:50:00,129.08,129.25,128.77,128.87,15400.0,83.0653,83.1747,82.8658,82.9301,15400.0
2007-10-22 13:55:00,128.88,129.11,128.78,128.85,7600.0,82.9366,83.0846,82.8722,82.9173,7600.0
2007-10-22 14:00:00,128.88,129.12,128.77,129.12,12200.0,82.9366,83.091,82.8658,83.091,12200.0
2007-10-22 14:05:00,129.05,129.17,128.69,128.78,20400.0,83.046,83.1232,82.8143,82.8722,20400.0
2007-10-22 14:10:00,128.79,129.0,128.46,128.62,17400.0,82.8787,83.0138,82.6663,82.7693,17400.0
2007-10-22 14:15:00,128.52,128.96,128.29,128.94,10800.0,82.7049,82.9881,82.5569,82.9752,10800.0
2007-10-22 14:20:00,128.97,129.13,128.85,129.0,10000.0,82.9945,83.0975,82.9173,83.0138,10000.0
2007-10-22 14:25:00,129.0,129.22,128.67,128.94,15900.0,83.0138,83.1554,82.8014,82.9752,15900.0
2007-10-22 14:30:00,128.86,129.05,128.76,128.84,6400.0,82.9237,83.046,82.8594,82.9108,6400.0
2007-10-22 14:35:00,128.86,128.89,127.98,128.32,23500.0,82.9237,82.943,82.3574,82.5762,23500.0
2007-10-22 14:40:00,128.27,128.45,128.03,128.44,8900.0,82.544,82.6599,82.3896,82.6534,8900.0
2007-10-22 14:45:00,128.45,128.54,128.0,128.21,14200.0,82.6599,82.7178,82.3703,82.5054,14200.0
2007-10-22 14:50:00,128.19,128.24,127.74,127.89,16300.0,82.4926,82.5247,82.203,82.2995,16300.0
2007-10-22 14:55:00,127.79,127.99,127.39,127.53,11900.0,82.2351,82.3638,81.9777,82.0678,11900.0
2007-10-22 15:00:00,127.62,128.45,127.52,127.97,17600.0,82.1257,82.6599,82.0614,82.351,17600.0
2007-10-22 15:05:00,128.0,128.31,127.79,128.12,14800.0,82.3703,82.5698,82.2351,82.4475,14800.0
2007-10-22 15:10:00,128.23,128.37,127.86,128.07,14000.0,82.5183,82.6084,82.2802,82.4153,14000.0
2007-10-22 15:15:00,128.08,128.45,127.8,127.98,14800.0,82.4218,82.6599,82.2416,82.3574,14800.0
2007-10-22 15:20:00,128.03,128.04,127.61,127.83,11900.0,82.3896,82.396,82.1193,82.2609,11900.0
2007-10-22 15:25:00,127.82,128.13,127.78,128.05,11600.0,82.2544,82.4539,82.2287,82.4025,11600.0
2007-10-22 15:30:00,128.05,128.57,128.03,128.45,22400.0,82.4025,82.7371,82.3896,82.6599,22400.0
2007-10-22 15:35:00,128.54,128.61,128.24,128.3,15700.0,82.7178,82.7628,82.5247,82.5633,15700.0
2007-10-22 15:40:00,128.33,128.75,128.33,128.5,17700.0,82.5826,82.8529,82.5826,82.692,17700.0
2007-10-22 15:45:00,128.55,128.94,128.45,128.69,28600.0,82.7242,82.9752,82.6599,82.8143,28600.0
2007-10-22 15:50:00,128.71,128.94,128.34,128.93,22800.0,82.8272,82.9752,82.5891,82.9688,22800.0
2007-10-22 15:55:00,128.88,129.07,128.86,128.92,37000.0,82.9366,83.0588,82.9237,82.9623,37000.0
2007-10-23 09:30:00,131.0,133.11,131.0,132.93,61000.0,84.3008,85.6587,84.3008,85.5428,61000.0
2007-10-23 09:35:00,133.11,133.23,131.83,132.31,82900.0,85.6587,85.7359,84.835,85.1438,82900.0
2007-10-23 09:40:00,132.33,132.57,131.0,131.45,87200.0,85.1567,85.3112,84.3008,84.5904,87200.0
2007-10-23 09:45:00,131.45,131.47,131.1,131.19,17400.0,84.5904,84.6033,84.3652,84.4231,17400.0
2007-10-23 09:50:00,131.25,131.85,131.19,131.79,20000.0,84.4617,84.8478,84.4231,84.8092,20000.0
2007-10-23 09:55:00,131.84,131.85,131.35,131.38,19200.0,84.8414,84.8478,84.5261,84.5454,19200.0
2007-10-23 10:00:00,131.51,131.52,131.12,131.23,21100.0,84.629,84.6355,84.3781,84.4488,21100.0
2007-10-23 10:05:00,131.22,131.75,131.16,131.35,23600.0,84.4424,84.7835,84.4038,84.5261,23600.0
2007-10-23 10:10:00,131.34,131.69,131.23,131.23,22500.0,84.5196,84.7449,84.4488,84.4488,22500.0
2007-10-23 10:15:00,131.3,131.92,131.08,131.74,32500.0,84.4939,84.8929,84.3523,84.777,32500.0
2007-10-23 10:20:00,131.8,132.3,131.74,132.25,36500.0,84.8157,85.1374,84.777,85.1052,36500.0
2007-10-23 10:25:00,132.21,132.3,131.99,132.29,28600.0,85.0795,85.1374,84.9379,85.131,28600.0
2007-10-23 10:30:00,132.29,132.88,132.22,132.81,46400.0,85.131,85.5106,85.0859,85.4656,46400.0
2007-10-23 10:35:00,132.89,132.9,132.57,132.78,19400.0,85.5171,85.5235,85.3112,85.4463,19400.0
2007-10-23 10:40:00,132.77,132.95,132.52,132.66,17200.0,85.4399,85.5557,85.279,85.3691,17200.0
2007-10-23 10:45:00,132.63,132.63,132.08,132.59,18600.0,85.3498,85.3498,84.9958,85.324,18600.0
2007-10-23 10:50:00,132.58,132.68,132.24,132.27,6900.0,85.3176,85.3819,85.0988,85.1181,6900.0
2007-10-23 10:55:00,132.2,132.26,131.75,131.8,16500.0,85.0731,85.1117,84.7835,84.8157,16500.0
2007-10-23 11:00:00,131.74,131.89,131.69,131.76,10200.0,84.777,84.8736,84.7449,84.7899,10200.0
2007-10-23 11:05:00,131.71,131.74,131.23,131.25,23300.0,84.7577,84.777,84.4488,84.4617,23300.0
2007-10-23 11:10:00,131.28,131.29,130.52,130.76,29100.0,84.481,84.4875,83.9919,84.1464,29100.0
2007-10-23 11:15:00,130.69,131.43,130.69,131.15,23500.0,84.1013,84.5775,84.1013,84.3974,23500.0
2007-10-23 11:20:00,131.15,131.48,130.77,130.92,27800.0,84.3974,84.6097,84.1528,84.2494,27800.0
2007-10-23 11:25:00,130.91,131.16,130.7,131.16,10200.0,84.2429,84.4038,84.1078,84.4038,10200.0
2007-10-23 11:30:00,131.12,131.14,130.52,130.67,16200.0,84.3781,84.3909,83.9919,84.0885,16200.0
2007-10-23 11:35:00,130.73,131.3,130.6,131.3,12800.0,84.1271,84.4939,84.0434,84.4939,12800.0
2007-10-23 11:40:00,131.18,131.53,131.18,131.53,14000.0,84.4167,84.6419,84.4167,84.6419,14000.0
2007-10-23 11:45:00,131.53,131.86,131.51,131.7,12400.0,84.6419,84.8543,84.629,84.7513,12400.0
2007-10-23 11:50:00,131.77,132.09,131.76,131.96,17000.0,84.7963,85.0023,84.7899,84.9186,17000.0
2007-10-23 11:55:00,131.92,132.25,131.89,132.18,19000.0,84.8929,85.1052,84.8736,85.0602,19000.0
2007-10-23 12:00:00,132.18,132.93,132.13,132.83,42400.0,85.0602,85.5428,85.028,85.4785,42400.0
2007-10-23 12:05:00,132.83,132.89,132.26,132.26,22700.0,85.4785,85.5171,85.1117,85.1117,22700.0
2007-10-23 12:10:00,132.29,132.89,132.13,132.77,21500.0,85.131,85.5171,85.028,85.4399,21500.0
2007-10-23 12:15:00,132.76,132.78,132.36,132.59,18700.0,85.4334,85.4463,85.176,85.324,18700.0
2007-10-23 12:20:00,132.61,132.76,132.54,132.66,8000.0,85.3369,85.4334,85.2919,85.3691,8000.0
2007-10-23 12:25:00,132.67,132.74,132.42,132.55,6300.0,85.3755,85.4206,85.2146,85.2983,6300.0
2007-10-23 12:30:00,132.48,132.85,132.42,132.83,14800.0,85.2532,85.4913,85.2146,85.4785,14800.0
2007-10-23 12:35:00,132.8,132.95,132.8,132.85,17900.0,85.4592,85.5557,85.4592,85.4913,17900.0
2007-10-23 12:40:00,132.93,132.95,132.54,132.83,10000.0,85.5428,85.5557,85.2919,85.4785,10000.0
2007-10-23 12:45:00,132.77,132.87,132.47,132.49,17100.0,85.4399,85.5042,85.2468,85.2597,17100.0
2007-10-23 12:50:00,132.51,132.76,132.48,132.65,8400.0,85.2725,85.4334,85.2532,85.3626,8400.0
2007-10-23 12:55:00,132.73,132.95,132.65,132.85,15300.0,85.4141,85.5557,85.3626,85.4913,15300.0
2007-10-23 13:00:00,132.85,132.85,132.54,132.6,13300.0,85.4913,85.4913,85.2919,85.3305,13300.0
2007-10-23 13:05:00,132.61,132.8,132.52,132.8,5100.0,85.3369,85.4592,85.279,85.4592,5100.0
2007-10-23 13:10:00,132.8,132.9,132.79,132.83,7300.0,85.4592,85.5235,85.4527,85.4785,7300.0
2007-10-23 13:15:00,132.89,132.95,132.73,132.81,10300.0,85.5171,85.5557,85.4141,85.4656,10300.0
2007-10-23 13:20:00,132.69,133.0,132.69,132.98,10700.0,85.3884,85.5879,85.3884,85.575,10700.0
2007-10-23 13:25:00,132.92,133.01,132.8,132.99,13900.0,85.5364,85.5943,85.4592,85.5814,13900.0
2007-10-23 13:30:00,132.97,133.4,132.97,133.3,31000.0,85.5686,85.8453,85.5686,85.7809,31000.0
2007-10-23 13:35:00,133.25,133.47,133.03,133.26,20000.0,85.7488,85.8903,85.6072,85.7552,20000.0
2007-10-23 13:40:00,133.31,133.31,133.0,133.05,18700.0,85.7874,85.7874,85.5879,85.62,18700.0
2007-10-23 13:45:00,133.05,133.24,132.76,132.95,18300.0,85.62,85.7423,85.4334,85.5557,18300.0
2007-10-23 13:50:00,133.0,133.29,132.84,133.29,12200.0,85.5879,85.7745,85.4849,85.7745,12200.0
2007-10-23 13:55:00,133.25,133.29,132.85,133.11,11900.0,85.7488,85.7745,85.4913,85.6587,11900.0
2007-10-23 14:00:00,133.13,133.21,132.79,132.95,17300.0,85.6715,85.723,85.4527,85.5557,17300.0
2007-10-23 14:05:00,132.86,133.05,132.81,132.98,6500.0,85.4978,85.62,85.4656,85.575,6500.0
2007-10-23 14:10:00,133.02,133.08,132.67,132.69,11000.0,85.6007,85.6394,85.3755,85.3884,11000.0
2007-10-23 14:15:00,132.73,132.94,132.6,132.8,9300.0,85.4141,85.5493,85.3305,85.4592,9300.0
2007-10-23 14:20:00,132.88,132.88,132.73,132.82,4100.0,85.5106,85.5106,85.4141,85.472,4100.0
2007-10-23 14:25:00,132.82,132.85,132.53,132.75,15200.0,85.472,85.4913,85.2854,85.427,15200.0
2007-10-23 14:30:00,132.73,132.8,132.59,132.69,9900.0,85.4141,85.4592,85.324,85.3884,9900.0
2007-10-23 14:35:00,132.72,132.8,132.63,132.8,5700.0,85.4077,85.4592,85.3498,85.4592,5700.0
2007-10-23 14:40:00,132.8,133.08,132.65,133.01,23800.0,85.4592,85.6394,85.3626,85.5943,23800.0
2007-10-23 14:45:00,133.0,133.01,132.46,132.56,18300.0,85.5879,85.5943,85.2404,85.3047,18300.0
2007-10-23 14:50:00,132.59,132.63,132.25,132.57,8300.0,85.324,85.3498,85.1052,85.3112,8300.0
2007-10-23 14:55:00,132.56,132.93,132.44,132.44,9000.0,85.3047,85.5428,85.2275,85.2275,9000.0
2007-10-23 15:00:00,132.48,133.0,132.42,133.0,7100.0,85.2532,85.5879,85.2146,85.5879,7100.0
2007-10-23 15:05:00,132.95,133.01,132.5,132.85,15800.0,85.5557,85.5943,85.2661,85.4913,15800.0
2007-10-23 15:10:00,132.9,133.01,132.56,132.56,13000.0,85.5235,85.5943,85.3047,85.3047,13000.0
2007-10-23 15:15:00,132.56,133.01,132.56,132.68,11900.0,85.3047,85.5943,85.3047,85.3819,11900.0
2007-10-23 15:20:00,132.69,132.98,132.68,132.86,11900.0,85.3884,85.575,85.3819,85.4978,11900.0
2007-10-23 15:25:00,132.86,133.5,132.65,133.34,32500.0,85.4978,85.9096,85.3626,85.8067,32500.0
2007-10-23 15:30:00,133.4,133.63,133.25,133.34,29000.0,85.8453,85.9933,85.7488,85.8067,29000.0
2007-10-23 15:35:00,133.37,133.5,133.3,133.39,29200.0,85.826,85.9096,85.7809,85.8388,29200.0
2007-10-23 15:40:00,133.39,133.93,133.39,133.8,37000.0,85.8388,86.1863,85.8388,86.1027,37000.0
2007-10-23 15:45:00,133.87,133.91,133.1,133.25,28700.0,86.1477,86.1735,85.6522,85.7488,28700.0
2007-10-23 15:50:00,133.2,134.1,133.19,133.54,50700.0,85.7166,86.2957,85.7101,85.9354,50700.0
2007-10-23 15:55:00,133.52,133.89,133.51,133.63,32100.0,85.9225,86.1606,85.9161,85.9933,32100.0
2007-10-24 09:30:00,133.5,133.68,132.19,132.29,49500.0,85.9096,86.0255,85.0666,85.131,49500.0
2007-10-24 09:35:00,132.3,132.89,131.62,131.97,65000.0,85.1374,85.5171,84.6998,84.925,65000.0
2007-10-24 09:40:00,132.04,132.71,132.04,132.6,21300.0,84.9701,85.4013,84.9701,85.3305,21300.0
2007-10-24 09:45:00,132.66,132.88,132.57,132.74,17300.0,85.3691,85.5106,85.3112,85.4206,17300.0
2007-10-24 09:50:00,132.7,134.34,132.45,134.25,65800.0,85.3948,86.4502,85.2339,86.3923,65800.0
2007-10-24 09:55:00,134.34,135.3,133.92,135.29,65000.0,86.4502,87.068,86.1799,87.0615,65000.0
2007-10-24 10:00:00,135.3,135.8,134.25,134.86,66200.0,87.068,87.3897,86.3923,86.7848,66200.0
2007-10-24 10:05:00,134.78,135.0,134.25,134.51,21700.0,86.7333,86.8749,86.3923,86.5596,21700.0
2007-10-24 10:10:00,134.42,134.42,132.0,132.27,93600.0,86.5017,86.5017,84.9444,85.1181,93600.0
2007-10-24 10:15:00,132.25,132.8,132.11,132.72,28700.0,85.1052,85.4592,85.0151,85.4077,28700.0
2007-10-24 10:20:00,132.81,133.4,132.73,133.32,35800.0,85.4656,85.8453,85.4141,85.7938,35800.0
2007-10-24 10:25:00,133.34,134.17,133.15,134.06,66600.0,85.8067,86.3408,85.6844,86.27,66600.0
2007-10-24 10:30:00,134.14,134.88,134.04,134.1,44900.0,86.3215,86.7977,86.2571,86.2957,44900.0
2007-10-24 10:35:00,134.07,134.44,134.02,134.17,18100.0,86.2764,86.5145,86.2443,86.3408,18100.0
2007-10-24 10:40:00,134.26,134.3,133.31,133.65,40500.0,86.3987,86.4244,85.7874,86.0062,40500.0
2007-10-24 10:45:00,133.68,133.99,133.58,133.83,56000.0,86.0255,86.225,85.9611,86.122,56000.0
2007-10-24 10:50:00,133.77,133.92,132.37,132.37,48700.0,86.0834,86.1799,85.1825,85.1825,48700.0
2007-10-24 10:55:00,132.48,133.18,132.48,132.7,27000.0,85.2532,85.7037,85.2532,85.3948,27000.0
2007-10-24 11:00:00,132.7,132.79,132.25,132.4,26000.0,85.3948,85.4527,85.1052,85.2018,26000.0
2007-10-24 11:05:00,132.28,132.79,131.75,131.95,37000.0,85.1245,85.4527,84.7835,84.9122,37000.0
2007-10-24 11:10:00,131.82,132.12,131.15,131.57,39300.0,84.8285,85.0216,84.3974,84.6676,39300.0
2007-10-24 11:15:00,131.55,131.57,130.42,130.42,49700.0,84.6548,84.6676,83.9276,83.9276,49700.0
2007-10-24 11:20:00,130.3,130.67,130.03,130.61,40100.0,83.8504,84.0885,83.6766,84.0499,40100.0
2007-10-24 11:25:00,130.51,130.75,130.1,130.72,54600.0,83.9855,84.14,83.7217,84.1207,54600.0
2007-10-24 11:30:00,130.72,131.13,130.06,130.48,44700.0,84.1207,84.3845,83.6959,83.9662,44700.0
2007-10-24 11:35:00,130.35,130.82,130.19,130.4,40500.0,83.8825,84.185,83.7796,83.9147,40500.0
2007-10-24 11:40:00,130.58,130.58,130.2,130.3,20000.0,84.0306,84.0306,83.786,83.8504,20000.0
2007-10-24 11:45:00,130.31,131.0,130.25,130.86,18300.0,83.8568,84.3008,83.8182,84.2107,18300.0
2007-10-24 11:50:00,130.93,131.01,130.51,130.8,19100.0,84.2558,84.3073,83.9855,84.1721,19100.0
2007-10-24 11:55:00,130.75,130.8,130.58,130.6,12300.0,84.14,84.1721,84.0306,84.0434,12300.0
2007-10-24 12:00:00,130.53,130.54,130.19,130.35,25000.0,83.9984,84.0048,83.7796,83.8825,25000.0
2007-10-24 12:05:00,130.35,131.0,130.27,130.98,33600.0,83.8825,84.3008,83.8311,84.288,33600.0
2007-10-24 12:10:00,130.98,131.28,130.49,130.84,23900.0,84.288,84.481,83.9726,84.1979,23900.0
2007-10-24 12:15:00,130.9,131.02,130.21,130.21,21000.0,84.2365,84.3137,83.7925,83.7925,21000.0
2007-10-24 12:20:00,130.18,130.3,129.7,130.22,30800.0,83.7732,83.8504,83.4643,83.7989,30800.0
2007-10-24 12:25:00,130.06,130.91,130.01,130.58,10400.0,83.6959,84.2429,83.6638,84.0306,10400.0
2007-10-24 12:30:00,130.52,131.05,130.47,130.9,17700.0,83.9919,84.333,83.9598,84.2365,17700.0
2007-10-24 12:35:00,130.88,130.9,130.51,130.67,15200.0,84.2236,84.2365,83.9855,84.0885,15200.0
2007-10-24 12:40:00,130.72,130.9,130.66,130.9,10400.0,84.1207,84.2365,84.082,84.2365,10400.0
2007-10-24 12:45:00,130.9,130.91,130.52,130.59,6800.0,84.2365,84.2429,83.9919,84.037,6800.0
2007-10-24 12:50:00,130.67,130.7,130.06,130.43,12200.0,84.0885,84.1078,83.6959,83.934,12200.0
2007-10-24 12:55:00,130.28,130.4,130.07,130.3,13100.0,83.8375,83.9147,83.7024,83.8504,13100.0
2007-10-24 13:00:00,130.39,130.48,129.95,130.2,13000.0,83.9083,83.9662,83.6251,83.786,13000.0
2007-10-24 13:05:00,130.21,130.57,130.03,130.57,16800.0,83.7925,84.0241,83.6766,84.0241,16800.0
2007-10-24 13:10:00,130.58,130.9,130.16,130.16,15400.0,84.0306,84.2365,83.7603,83.7603,15400.0
2007-10-24 13:15:00,130.2,130.25,129.8,129.98,21200.0,83.786,83.8182,83.5286,83.6444,21200.0
2007-10-24 13:20:00,129.93,129.98,129.67,129.67,14100.0,83.6123,83.6444,83.445,83.445,14100.0
2007-10-24 13:25:00,129.72,130.29,129.67,130.0,14300.0,83.4771,83.8439,83.445,83.6573,14300.0
2007-10-24 13:30:00,129.86,130.72,129.85,130.61,20100.0,83.5672,84.1207,83.5608,84.0499,20100.0
2007-10-24 13:35:00,130.61,130.75,130.21,130.3,14100.0,84.0499,84.14,83.7925,83.8504,14100.0
2007-10-24 13:40:00,130.33,130.67,130.02,130.33,16000.0,83.8697,84.0885,83.6702,83.8697,16000.0
2007-10-24 13:45:00,130.31,130.64,130.21,130.26,13300.0,83.8568,84.0692,83.7925,83.8246,13300.0
2007-10-24 13:50:00,130.26,130.37,129.88,129.9,15500.0,83.8246,83.8954,83.5801,83.593,15500.0
2007-10-24 13:55:00,129.89,129.96,129.43,129.66,39700.0,83.5865,83.6316,83.2905,83.4385,39700.0
2007-10-24 14:00:00,129.55,129.65,129.26,129.51,21700.0,83.3677,83.4321,83.1811,83.342,21700.0
2007-10-24 14:05:00,129.33,129.97,129.33,129.69,15100.0,83.2262,83.638,83.2262,83.4578,15100.0
2007-10-24 14:10:00,129.72,130.04,129.42,129.63,20100.0,83.4771,83.6831,83.2841,83.4192,20100.0
2007-10-24 14:15:00,129.66,129.96,129.44,129.52,14900.0,83.4385,83.6316,83.2969,83.3484,14900.0
2007-10-24 14:20:00,129.55,130.21,129.54,130.1,27300.0,83.3677,83.7925,83.3613,83.7217,27300.0
2007-10-24 14:25:00,130.1,130.4,129.73,129.95,26800.0,83.7217,83.9147,83.4836,83.6251,26800.0
2007-10-24 14:30:00,129.87,130.4,129.77,130.31,30400.0,83.5737,83.9147,83.5093,83.8568,30400.0
2007-10-24 14:35:00,130.22,130.31,129.77,129.97,27100.0,83.7989,83.8568,83.5093,83.638,27100.0
2007-10-24 14:40:00,129.88,130.17,129.51,129.92,20600.0,83.5801,83.7667,83.342,83.6058,20600.0
2007-10-24 14:45:00,130.04,130.36,129.82,130.2,11500.0,83.6831,83.889,83.5415,83.786,11500.0
2007-10-24 14:50:00,130.1,130.69,129.95,130.34,18100.0,83.7217,84.1013,83.6251,83.8761,18100.0
2007-10-24 14:55:00,130.45,131.04,130.09,130.81,40000.0,83.9469,84.3266,83.7152,84.1786,40000.0
2007-10-24 15:00:00,130.8,131.99,130.6,131.7,60400.0,84.1721,84.9379,84.0434,84.7513,60400.0
2007-10-24 15:05:00,131.75,132.49,131.68,132.49,36600.0,84.7835,85.2597,84.7384,85.2597,36600.0
2007-10-24 15:10:00,132.48,133.34,132.48,133.24,56200.0,85.2532,85.8067,85.2532,85.7423,56200.0
2007-10-24 15:15:00,133.25,133.25,132.18,132.57,42500.0,85.7488,85.7488,85.0602,85.3112,42500.0
2007-10-24 15:20:00,132.52,132.75,132.01,132.12,30200.0,85.279,85.427,84.9508,85.0216,30200.0
2007-10-24 15:25:00,132.22,132.99,132.01,132.99,18600.0,85.0859,85.5814,84.9508,85.5814,18600.0
2007-10-24 15:30:00,132.98,133.01,132.41,132.5,47000.0,85.575,85.5943,85.2082,85.2661,47000.0
2007-10-24 15:35:00,132.54,132.89,132.26,132.55,35100.0,85.2919,85.5171,85.1117,85.2983,35100.0
2007-10-24 15:40:00,132.54,133.0,132.43,132.8,28500.0,85.2919,85.5879,85.2211,85.4592,28500.0
2007-10-24 15:45:00,132.69,132.99,132.58,132.75,31400.0,85.3884,85.5814,85.3176,85.427,31400.0
2007-10-24 15:50:00,132.67,133.46,132.55,133.28,32400.0,85.3755,85.8839,85.2983,85.7681,32400.0
2007-10-24 15:55:00,133.27,133.7,133.27,133.59,55400.0,85.7616,86.0383,85.7616,85.9675,55400.0
2007-10-25 09:30:00,133.6,133.99,133.16,133.67,22800.0,85.974,86.225,85.6908,86.019,22800.0
2007-10-25 09:35:00,133.54,133.75,132.23,133.15,25600.0,85.9354,86.0705,85.0924,85.6844,25600.0
2007-10-25 09:40:00,133.31,133.54,133.09,133.45,24900.0,85.7874,85.9354,85.6458,85.8775,24900.0
2007-10-25 09:45:00,133.38,133.45,133.05,133.23,15800.0,85.8324,85.8775,85.62,85.7359,15800.0
2007-10-25 09:50:00,133.19,133.67,133.09,133.6,22800.0,85.7101,86.019,85.6458,85.974,22800.0
2007-10-25 09:55:00,133.66,133.79,132.95,133.08,24600.0,86.0126,86.0963,85.5557,85.6394,24600.0
2007-10-25 10:00:00,133.01,134.17,133.0,134.1,58300.0,85.5943,86.3408,85.5879,86.2957,58300.0
2007-10-25 10:05:00,134.1,134.49,133.15,133.5,53200.0,86.2957,86.5467,85.6844,85.9096,53200.0
2007-10-25 10:10:00,133.33,133.52,133.08,133.35,41200.0,85.8002,85.9225,85.6394,85.8131,41200.0
2007-10-25 10:15:00,133.34,134.4,132.36,134.16,103000.0,85.8067,86.4888,85.176,86.3344,103000.0
2007-10-25 10:20:00,134.03,134.52,133.76,133.87,70200.0,86.2507,86.566,86.0769,86.1477,70200.0
2007-10-25 10:25:00,133.87,134.4,133.46,133.63,57700.0,86.1477,86.4888,85.8839,85.9933,57700.0
2007-10-25 10:30:00,133.63,134.13,133.53,134.04,29300.0,85.9933,86.315,85.9289,86.2571,29300.0
2007-10-25 10:35:00,134.0,134.18,133.58,134.1,37200.0,86.2314,86.3472,85.9611,86.2957,37200.0
2007-10-25 10:40:00,134.04,135.72,134.04,135.5,74600.0,86.2571,87.3382,86.2571,87.1967,74600.0
2007-10-25 10:45:00,135.47,135.9,134.94,135.53,52400.0,87.1774,87.4541,86.8363,87.216,52400.0
2007-10-25 10:50:00,135.51,136.4,135.46,136.0,55000.0,87.2031,87.7758,87.1709,87.5184,55000.0
2007-10-25 10:55:00,136.04,136.75,135.74,136.49,59600.0,87.5442,88.0011,87.3511,87.8337,59600.0
2007-10-25 11:00:00,136.49,136.91,135.41,135.5,49200.0,87.8337,88.104,87.1387,87.1967,49200.0
2007-10-25 11:05:00,135.48,135.51,135.08,135.17,20500.0,87.1838,87.2031,86.9264,86.9843,20500.0
2007-10-25 11:10:00,135.14,135.4,135.08,135.34,11600.0,86.965,87.1323,86.9264,87.0937,11600.0
2007-10-25 11:15:00,135.34,135.46,134.32,134.37,36300.0,87.0937,87.1709,86.4373,86.4695,36300.0
2007-10-25 11:20:00,134.4,135.18,134.38,135.15,20300.0,86.4888,86.9907,86.4759,86.9714,20300.0
2007-10-25 11:25:00,135.13,135.21,134.36,134.36,11400.0,86.9586,87.01,86.4631,86.4631,11400.0
2007-10-25 11:30:00,134.33,135.32,134.33,135.27,17800.0,86.4438,87.0808,86.4438,87.0487,17800.0
2007-10-25 11:35:00,135.25,135.5,135.1,135.14,13500.0,87.0358,87.1967,86.9393,86.965,13500.0
2007-10-25 11:40:00,135.07,135.76,135.03,135.65,18400.0,86.92,87.364,86.8942,87.2932,18400.0
2007-10-25 11:45:00,135.65,135.87,135.5,135.65,11200.0,87.2932,87.4348,87.1967,87.2932,11200.0
2007-10-25 11:50:00,135.68,135.82,135.24,135.37,24500.0,87.3125,87.4026,87.0294,87.113,24500.0
2007-10-25 11:55:00,135.37,135.48,134.69,134.78,27700.0,87.113,87.1838,86.6754,86.7333,27700.0
2007-10-25 12:00:00,134.85,135.45,134.57,135.44,44300.0,86.7784,87.1645,86.5982,87.1581,44300.0
2007-10-25 12:05:00,135.35,135.39,134.35,134.35,42200.0,87.1001,87.1259,86.4566,86.4566,42200.0
2007-10-25 12:10:00,134.42,134.47,132.8,133.47,74300.0,86.5017,86.5338,85.4592,85.8903,74300.0
2007-10-25 12:15:00,133.45,133.6,133.32,133.48,21700.0,85.8775,85.974,85.7938,85.8968,21700.0
2007-10-25 12:20:00,133.6,134.4,133.54,134.33,19400.0,85.974,86.4888,85.9354,86.4438,19400.0
2007-10-25 12:25:00,134.36,134.99,134.23,134.79,34200.0,86.4631,86.8685,86.3794,86.7398,34200.0
2007-10-25 12:30:00,134.68,134.79,134.52,134.76,16400.0,86.669,86.7398,86.566,86.7205,16400.0
2007-10-25 12:35:00,134.92,134.92,134.66,134.66,6900.0,86.8234,86.8234,86.6561,86.6561,6900.0
2007-10-25 12:40:00,134.8,134.88,134.62,134.68,9200.0,86.7462,86.7977,86.6304,86.669,9200.0
2007-10-25 12:45:00,134.69,135.4,134.69,135.4,20100.0,86.6754,87.1323,86.6754,87.1323,20100.0
2007-10-25 12:50:00,135.28,135.52,135.07,135.17,25700.0,87.0551,87.2095,86.92,86.9843,25700.0
2007-10-25 12:55:00,135.17,135.64,134.63,134.85,35900.0,86.9843,87.2868,86.6368,86.7784,35900.0
2007-10-25 13:00:00,134.98,135.0,134.51,134.6,27500.0,86.862,86.8749,86.5596,86.6175,27500.0
2007-10-25 13:05:00,134.6,134.69,133.69,133.75,74300.0,86.6175,86.6754,86.0319,86.0705,74300.0
2007-10-25 13:10:00,133.74,134.17,133.7,133.89,24000.0,86.0641,86.3408,86.0383,86.1606,24000.0
2007-10-25 13:15:00,133.79,134.19,133.59,134.02,15200.0,86.0963,86.3537,85.9675,86.2443,15200.0
2007-10-25 13:20:00,134.1,134.63,133.87,134.17,16500.0,86.2957,86.6368,86.1477,86.3408,16500.0
2007-10-25 13:25:00,134.2,134.29,134.12,134.24,9300.0,86.3601,86.418,86.3086,86.3858,9300.0
2007-10-25 13:30:00,134.25,134.48,134.1,134.42,14400.0,86.3923,86.5403,86.2957,86.5017,14400.0
2007-10-25 13:35:00,134.44,134.57,134.19,134.25,12200.0,86.5145,86.5982,86.3537,86.3923,12200.0
2007-10-25 13:40:00,134.18,134.18,133.79,134.0,10200.0,86.3472,86.3472,86.0963,86.2314,10200.0
2007-10-25 13:45:00,133.95,134.31,133.78,133.84,12500.0,86.1992,86.4309,86.0898,86.1284,12500.0
2007-10-25 13:50:00,133.82,133.96,133.48,133.48,11000.0,86.1156,86.2056,85.8968,85.8968,11000.0
2007-10-25 13:55:00,133.52,133.53,133.25,133.4,15400.0,85.9225,85.9289,85.7488,85.8453,15400.0
2007-10-25 14:00:00,133.41,133.54,132.98,133.05,30900.0,85.8517,85.9354,85.575,85.62,30900.0
2007-10-25 14:05:00,133.08,133.39,133.05,133.31,13300.0,85.6394,85.8388,85.62,85.7874,13300.0
2007-10-25 14:10:00,133.29,133.87,133.27,133.77,17700.0,85.7745,86.1477,85.7616,86.0834,17700.0
2007-10-25 14:15:00,133.85,133.95,133.48,133.86,12000.0,86.1349,86.1992,85.8968,86.1413,12000.0
2007-10-25 14:20:00,133.86,133.95,133.69,133.76,13200.0,86.1413,86.1992,86.0319,86.0769,13200.0
2007-10-25 14:25:00,133.79,133.86,133.35,133.55,20600.0,86.0963,86.1413,85.8131,85.9418,20600.0
2007-10-25 14:30:00,133.68,133.74,133.28,133.4,18300.0,86.0255,86.0641,85.7681,85.8453,18300.0
2007-10-25 14:35:00,133.35,134.1,133.3,133.69,31600.0,85.8131,86.2957,85.7809,86.0319,31600.0
2007-10-25 14:40:00,133.78,134.16,133.69,134.05,25600.0,86.0898,86.3344,86.0319,86.2636,25600.0
2007-10-25 14:45:00,133.93,134.25,133.41,134.15,25000.0,86.1863,86.3923,85.8517,86.3279,25000.0
2007-10-25 14:50:00,134.15,134.76,133.94,134.31,30600.0,86.3279,86.7205,86.1928,86.4309,30600.0
2007-10-25 14:55:00,134.31,134.66,133.96,134.56,20400.0,86.4309,86.6561,86.2056,86.5918,20400.0
2007-10-25 15:00:00,134.47,134.88,134.23,134.3,41000.0,86.5338,86.7977,86.3794,86.4244,41000.0
2007-10-25 15:05:00,134.28,134.7,134.08,134.54,36800.0,86.4116,86.6819,86.2829,86.5789,36800.0
2007-10-25 15:10:00,134.57,134.71,134.26,134.26,35800.0,86.5982,86.6883,86.3987,86.3987,35800.0
2007-10-25 15:15:00,134.3,134.66,134.25,134.5,15300.0,86.4244,86.6561,86.3923,86.5531,15300.0
2007-10-25 15:20:00,134.54,134.65,134.28,134.57,22400.0,86.5789,86.6497,86.4116,86.5982,22400.0
2007-10-25 15:25:00,134.45,134.65,134.3,134.5,22600.0,86.521,86.6497,86.4244,86.5531,22600.0
2007-10-25 15:30:00,134.5,134.9,134.25,134.9,34000.0,86.5531,86.8106,86.3923,86.8106,34000.0
2007-10-25 15:35:00,134.9,135.0,134.68,134.74,23500.0,86.8106,86.8749,86.669,86.7076,23500.0
2007-10-25 15:40:00,134.68,135.0,134.61,134.79,30100.0,86.669,86.8749,86.6239,86.7398,30100.0
2007-10-25 15:45:00,134.79,135.1,134.75,134.88,38000.0,86.7398,86.9393,86.714,86.7977,38000.0
2007-10-25 15:50:00,134.88,135.44,134.79,135.01,35500.0,86.7977,87.1581,86.7398,86.8813,35500.0
2007-10-25 15:55:00,135.01,135.04,134.45,134.79,44400.0,86.8813,86.9006,86.521,86.7398,44400.0
2007-10-26 09:30:00,136.65,137.2,136.5,137.01,68100.0,87.9367,88.2906,87.8402,88.1684,68100.0
2007-10-26 09:35:00,137.03,137.54,136.8,136.88,76700.0,88.1812,88.5094,88.0332,88.0847,76700.0
2007-10-26 09:40:00,137.03,137.35,136.8,137.0,49300.0,88.1812,88.3872,88.0332,88.1619,49300.0
2007-10-26 09:45:00,137.0,137.2,136.56,137.15,37100.0,88.1619,88.2906,87.8788,88.2585,37100.0
2007-10-26 09:50:00,137.09,137.5,137.09,137.48,36100.0,88.2199,88.4837,88.2199,88.4708,36100.0
2007-10-26 09:55:00,137.42,137.5,136.88,137.03,39600.0,88.4322,88.4837,88.0847,88.1812,39600.0
2007-10-26 10:00:00,137.05,137.35,136.15,136.34,58700.0,88.1941,88.3872,87.615,87.7372,58700.0
2007-10-26 10:05:00,136.39,136.75,135.8,136.0,35200.0,87.7694,88.0011,87.3897,87.5184,35200.0
2007-10-26 10:10:00,136.05,136.71,135.88,136.7,18700.0,87.5506,87.9753,87.4412,87.9689,18700.0
2007-10-26 10:15:00,136.66,136.71,135.91,135.91,37900.0,87.9431,87.9753,87.4605,87.4605,37900.0
2007-10-26 10:20:00,135.96,136.24,135.68,136.18,45100.0,87.4927,87.6729,87.3125,87.6343,45100.0
2007-10-26 10:25:00,136.17,136.55,135.79,135.9,42800.0,87.6278,87.8724,87.3833,87.4541,42800.0
2007-10-26 10:30:00,135.93,135.98,135.53,135.75,10700.0,87.4734,87.5056,87.216,87.3575,10700.0
2007-10-26 10:35:00,135.76,136.0,135.67,135.98,11000.0,87.364,87.5184,87.3061,87.5056,11000.0
2007-10-26 10:40:00,135.88,135.92,135.75,135.77,8200.0,87.4412,87.4669,87.3575,87.3704,8200.0
2007-10-26 10:45:00,135.74,135.87,135.5,135.76,15600.0,87.3511,87.4348,87.1967,87.364,15600.0
2007-10-26 10:50:00,135.8,136.14,135.75,135.93,11900.0,87.3897,87.6085,87.3575,87.4734,11900.0
2007-10-26 10:55:00,135.88,136.45,135.86,136.35,8400.0,87.4412,87.808,87.4283,87.7437,8400.0
2007-10-26 11:00:00,136.3,136.46,136.3,136.45,4500.0,87.7115,87.8144,87.7115,87.808,4500.0
2007-10-26 11:05:00,136.47,136.88,136.46,136.57,14500.0,87.8209,88.0847,87.8144,87.8852,14500.0
2007-10-26 11:10:00,136.57,136.68,136.5,136.5,9100.0,87.8852,87.956,87.8402,87.8402,9100.0
2007-10-26 11:15:00,136.55,136.64,136.35,136.49,7100.0,87.8724,87.9303,87.7437,87.8337,7100.0
2007-10-26 11:20:00,136.46,136.97,136.31,136.81,15400.0,87.8144,88.1426,87.7179,88.0397,15400.0
2007-10-26 11:25:00,136.58,136.68,136.21,136.21,19400.0,87.8917,87.956,87.6536,87.6536,19400.0
2007-10-26 11:30:00,136.2,136.64,136.09,136.42,6800.0,87.6471,87.9303,87.5763,87.7887,6800.0
2007-10-26 11:35:00,136.4,136.51,136.09,136.27,3800.0,87.7758,87.8466,87.5763,87.6922,3800.0
2007-10-26 11:40:00,136.3,136.5,136.09,136.44,11300.0,87.7115,87.8402,87.5763,87.8016,11300.0
2007-10-26 11:45:00,136.51,136.72,136.27,136.6,9700.0,87.8466,87.9818,87.6922,87.9045,9700.0
2007-10-26 11:50:00,136.6,136.93,136.6,136.89,13500.0,87.9045,88.1169,87.9045,88.0912,13500.0
2007-10-26 11:55:00,136.81,137.04,136.71,136.72,18300.0,88.0397,88.1877,87.9753,87.9818,18300.0
2007-10-26 12:00:00,136.74,136.75,136.24,136.41,18500.0,87.9946,88.0011,87.6729,87.7823,18500.0
2007-10-26 12:05:00,136.39,136.43,136.11,136.19,11100.0,87.7694,87.7951,87.5892,87.6407,11100.0
2007-10-26 12:10:00,136.22,136.22,135.67,135.78,30100.0,87.66,87.66,87.3061,87.3769,30100.0
2007-10-26 12:15:00,135.82,135.98,135.74,135.83,11000.0,87.4026,87.5056,87.3511,87.409,11000.0
2007-10-26 12:20:00,135.83,136.03,135.73,135.77,13400.0,87.409,87.5377,87.3447,87.3704,13400.0
2007-10-26 12:25:00,135.84,136.05,135.79,136.0,11200.0,87.4155,87.5506,87.3833,87.5184,11200.0
2007-10-26 12:30:00,135.97,136.08,135.92,136.03,6900.0,87.4991,87.5699,87.4669,87.5377,6900.0
2007-10-26 12:35:00,136.03,136.1,135.86,135.86,5600.0,87.5377,87.5828,87.4283,87.4283,5600.0
2007-10-26 12:40:00,135.92,136.0,135.85,135.9,5800.0,87.4669,87.5184,87.4219,87.4541,5800.0
2007-10-26 12:45:00,135.96,136.0,135.82,135.96,8200.0,87.4927,87.5184,87.4026,87.4927,8200.0
2007-10-26 12:50:00,135.96,136.12,135.85,136.12,11800.0,87.4927,87.5956,87.4219,87.5956,11800.0
2007-10-26 12:55:00,136.15,136.2,136.0,136.17,7600.0,87.615,87.6471,87.5184,87.6278,7600.0
2007-10-26 13:00:00,136.15,136.36,135.83,136.35,16300.0,87.615,87.7501,87.409,87.7437,16300.0
2007-10-26 13:05:00,136.38,136.65,136.36,136.39,9400.0,87.763,87.9367,87.7501,87.7694,9400.0
2007-10-26 13:10:00,136.4,136.48,135.97,136.38,27100.0,87.7758,87.8273,87.4991,87.763,27100.0
2007-10-26 13:15:00,136.36,137.24,136.19,137.24,48500.0,87.7501,88.3164,87.6407,88.3164,48500.0
2007-10-26 13:20:00,137.1,137.5,136.97,137.29,40200.0,88.2263,88.4837,88.1426,88.3486,40200.0
2007-10-26 13:25:00,137.44,137.5,137.27,137.3,20400.0,88.4451,88.4837,88.3357,88.355,20400.0
2007-10-26 13:30:00,137.28,137.5,136.96,137.5,32100.0,88.3421,88.4837,88.1362,88.4837,32100.0
2007-10-26 13:35:00,137.38,137.48,136.1,136.35,38600.0,88.4065,88.4708,87.5828,87.7437,38600.0
2007-10-26 13:40:00,136.35,136.42,136.19,136.38,6200.0,87.7437,87.7887,87.6407,87.763,6200.0
2007-10-26 13:45:00,136.38,136.54,136.3,136.4,9800.0,87.763,87.8659,87.7115,87.7758,9800.0
2007-10-26 13:50:00,136.4,136.51,136.33,136.49,8500.0,87.7758,87.8466,87.7308,87.8337,8500.0
2007-10-26 13:55:00,136.5,137.32,136.5,137.31,33100.0,87.8402,88.3679,87.8402,88.3614,33100.0
2007-10-26 14:00:00,137.25,137.3,136.7,136.9,31800.0,88.3228,88.355,87.9689,88.0976,31800.0
2007-10-26 14:05:00,136.79,137.02,136.71,136.73,23600.0,88.0268,88.1748,87.9753,87.9882,23600.0
2007-10-26 14:10:00,136.71,137.0,136.71,136.88,8200.0,87.9753,88.1619,87.9753,88.0847,8200.0
2007-10-26 14:15:00,136.88,137.22,136.75,136.75,29400.0,88.0847,88.3035,88.0011,88.0011,29400.0
2007-10-26 14:20:00,136.82,137.22,136.8,137.21,11800.0,88.0461,88.3035,88.0332,88.2971,11800.0
2007-10-26 14:25:00,137.14,137.4,137.1,137.32,19400.0,88.252,88.4194,88.2263,88.3679,19400.0
2007-10-26 14:30:00,137.32,137.5,137.3,137.37,24200.0,88.3679,88.4837,88.355,88.4,24200.0
2007-10-26 14:35:00,137.4,137.64,137.31,137.62,21000.0,88.4194,88.5738,88.3614,88.5609,21000.0
2007-10-26 14:40:00,137.61,137.98,137.56,137.92,33000.0,88.5545,88.7926,88.5223,88.754,33000.0
2007-10-26 14:45:00,137.91,137.99,137.39,137.53,27900.0,88.7475,88.799,88.4129,88.503,27900.0
2007-10-26 14:50:00,137.49,137.49,136.87,137.27,21500.0,88.4773,88.4773,88.0783,88.3357,21500.0
2007-10-26 14:55:00,137.36,137.48,137.2,137.2,10400.0,88.3936,88.4708,88.2906,88.2906,10400.0
2007-10-26 15:00:00,137.13,137.66,137.13,137.59,20400.0,88.2456,88.5867,88.2456,88.5416,20400.0
2007-10-26 15:05:00,137.59,137.94,137.56,137.76,20400.0,88.5416,88.7669,88.5223,88.651,20400.0
2007-10-26 15:10:00,137.68,137.89,137.61,137.8,14500.0,88.5995,88.7347,88.5545,88.6768,14500.0
2007-10-26 15:15:00,137.83,138.36,137.8,138.02,43400.0,88.6961,89.0371,88.6768,88.8183,43400.0
2007-10-26 15:20:00,138.06,138.06,137.3,137.36,22600.0,88.8441,88.8441,88.355,88.3936,22600.0
2007-10-26 15:25:00,137.36,137.5,137.12,137.5,15300.0,88.3936,88.4837,88.2392,88.4837,15300.0
2007-10-26 15:30:00,137.51,137.95,137.47,137.84,46900.0,88.4901,88.7733,88.4644,88.7025,46900.0
2007-10-26 15:35:00,137.85,138.21,137.85,138.12,30400.0,88.7089,88.9406,88.7089,88.8827,30400.0
2007-10-26 15:40:00,138.14,139.02,138.13,138.57,55700.0,88.8956,89.4618,88.8891,89.1723,55700.0
2007-10-26 15:45:00,138.6,138.88,138.58,138.72,52700.0,89.1916,89.3718,89.1787,89.2688,52700.0
2007-10-26 15:50:00,138.69,138.82,138.31,138.4,24500.0,89.2495,89.3331,89.005,89.0629,24500.0
2007-10-26 15:55:00,138.37,138.92,138.21,138.76,65000.0,89.0436,89.3975,88.9406,89.2945,65000.0
2007-10-29 09:30:00,139.95,140.5,137.48,139.43,1300.0,90.0603,90.4143,88.4708,89.7257,1300.0
2007-10-29 09:35:00,140.4,141.86,139.95,141.81,100000.0,90.3499,91.2894,90.0603,91.2573,100000.0
2007-10-29 09:40:00,141.85,142.37,141.54,142.33,87500.0,91.283,91.6176,91.0835,91.5919,87500.0
2007-10-29 09:45:00,142.33,145.74,142.33,145.5,231800.0,91.5919,93.7863,91.5919,93.6318,231800.0
2007-10-29 09:50:00,145.55,147.47,145.24,147.41,247700.0,93.664,94.8996,93.4645,94.861,247700.0
2007-10-29 09:55:00,147.41,148.76,146.0,146.03,253000.0,94.861,95.7297,93.9536,93.9729,253000.0
2007-10-29 10:00:00,146.03,146.5,145.7,146.0,118600.0,93.9729,94.2754,93.7605,93.9536,118600.0
2007-10-29 10:05:00,146.0,147.55,145.9,146.56,123500.0,93.9536,94.9511,93.8893,94.314,123500.0
2007-10-29 10:10:00,146.59,147.46,146.14,146.49,57200.0,94.3333,94.8931,94.0437,94.2689,57200.0
2007-10-29 10:15:00,146.32,146.52,145.05,145.34,82600.0,94.1595,94.2882,93.3423,93.5289,82600.0
2007-10-29 10:20:00,145.34,145.84,145.15,145.56,33600.0,93.5289,93.8506,93.4066,93.6705,33600.0
2007-10-29 10:25:00,145.56,146.52,145.17,146.3,49100.0,93.6705,94.2882,93.4195,94.1467,49100.0
2007-10-29 10:30:00,146.22,146.31,145.18,145.62,43700.0,94.0952,94.1531,93.4259,93.7091,43700.0
2007-10-29 10:35:00,145.72,145.8,145.13,145.64,25200.0,93.7734,93.8249,93.3937,93.7219,25200.0
2007-10-29 10:40:00,145.64,146.15,145.47,145.81,26100.0,93.7219,94.0501,93.6125,93.8313,26100.0
2007-10-29 10:45:00,145.99,146.74,145.9,146.26,57600.0,93.9472,94.4298,93.8893,94.1209,57600.0
2007-10-29 10:50:00,146.22,146.22,145.5,145.97,77900.0,94.0952,94.0952,93.6318,93.9343,77900.0
2007-10-29 10:55:00,146.03,147.28,145.79,146.99,54800.0,93.9729,94.7773,93.8185,94.5907,54800.0
2007-10-29 11:00:00,147.09,147.09,145.52,145.64,54100.0,94.655,94.655,93.6447,93.7219,54100.0
2007-10-29 11:05:00,145.82,145.82,145.25,145.57,45200.0,93.8378,93.8378,93.471,93.6769,45200.0
2007-10-29 11:10:00,145.6,145.85,145.3,145.65,26100.0,93.6962,93.8571,93.5031,93.7284,26100.0
2007-10-29 11:15:00,145.57,145.66,145.14,145.18,87300.0,93.6769,93.7348,93.4002,93.4259,87300.0
2007-10-29 11:20:00,145.15,145.15,144.28,144.89,73700.0,93.4066,93.4066,92.8468,93.2393,73700.0
2007-10-29 11:25:00,144.9,145.49,144.65,145.43,28400.0,93.2457,93.6254,93.0849,93.5868,28400.0
2007-10-29 11:30:00,145.4,145.49,144.83,145.09,33100.0,93.5675,93.6254,93.2007,93.368,33100.0
2007-10-29 11:35:00,145.02,145.17,144.63,145.17,29700.0,93.323,93.4195,93.072,93.4195,29700.0
2007-10-29 11:40:00,145.19,145.64,145.09,145.5,23500.0,93.4324,93.7219,93.368,93.6318,23500.0
2007-10-29 11:45:00,145.51,146.05,145.18,145.3,27400.0,93.6383,93.9858,93.4259,93.5031,27400.0
2007-10-29 11:50:00,145.28,145.98,145.28,145.93,26400.0,93.4903,93.9407,93.4903,93.9086,26400.0
2007-10-29 11:55:00,145.98,146.0,145.5,145.61,18400.0,93.9407,93.9536,93.6318,93.7026,18400.0
2007-10-29 12:00:00,145.61,145.61,145.11,145.15,15400.0,93.7026,93.7026,93.3809,93.4066,15400.0
2007-10-29 12:05:00,145.17,145.17,144.56,144.76,36600.0,93.4195,93.4195,93.0269,93.1556,36600.0
2007-10-29 12:10:00,144.65,145.02,144.52,144.63,32200.0,93.0849,93.323,93.0012,93.072,32200.0
2007-10-29 12:15:00,144.6,144.7,143.79,144.35,70300.0,93.0527,93.117,92.5314,92.8918,70300.0
2007-10-29 12:20:00,144.38,144.38,143.91,144.19,18800.0,92.9111,92.9111,92.6087,92.7888,18800.0
2007-10-29 12:25:00,144.2,144.67,144.01,144.58,22600.0,92.7953,93.0977,92.673,93.0398,22600.0
2007-10-29 12:30:00,144.59,144.63,144.33,144.54,19800.0,93.0462,93.072,92.8789,93.0141,19800.0
2007-10-29 12:35:00,144.54,144.67,144.37,144.45,38900.0,93.0141,93.0977,92.9047,92.9562,38900.0
2007-10-29 12:40:00,144.46,144.53,144.18,144.43,19100.0,92.9626,93.0076,92.7824,92.9433,19100.0
2007-10-29 12:45:00,144.47,144.83,144.43,144.64,10900.0,92.969,93.2007,92.9433,93.0784,10900.0
2007-10-29 12:50:00,144.62,144.77,144.54,144.68,9700.0,93.0655,93.1621,93.0141,93.1042,9700.0
2007-10-29 12:55:00,144.73,144.95,144.65,144.76,6200.0,93.1363,93.2779,93.0849,93.1556,6200.0
2007-10-29 13:00:00,144.75,144.76,144.6,144.63,4700.0,93.1492,93.1556,93.0527,93.072,4700.0
2007-10-29 13:05:00,144.62,144.69,144.58,144.61,3500.0,93.0655,93.1106,93.0398,93.0591,3500.0
2007-10-29 13:10:00,144.62,145.48,144.61,145.43,22600.0,93.0655,93.619,93.0591,93.5868,22600.0
2007-10-29 13:15:00,145.41,145.57,144.69,144.76,12400.0,93.5739,93.6769,93.1106,93.1556,12400.0
2007-10-29 13:20:00,144.73,145.19,144.73,145.0,19100.0,93.1363,93.4324,93.1363,93.3101,19100.0
2007-10-29 13:25:00,144.93,145.04,144.23,144.95,13300.0,93.265,93.3358,92.8146,93.2779,13300.0
2007-10-29 13:30:00,144.93,145.14,144.78,144.96,15600.0,93.265,93.4002,93.1685,93.2843,15600.0
2007-10-29 13:35:00,144.91,145.09,144.9,144.97,29200.0,93.2522,93.368,93.2457,93.2908,29200.0
2007-10-29 13:40:00,144.99,145.17,144.96,145.02,11100.0,93.3037,93.4195,93.2843,93.323,11100.0
2007-10-29 13:45:00,144.97,145.96,144.97,145.65,31400.0,93.2908,93.9279,93.2908,93.7284,31400.0
2007-10-29 13:50:00,145.56,145.56,145.22,145.39,12200.0,93.6705,93.6705,93.4517,93.5611,12200.0
2007-10-29 13:55:00,145.36,145.4,145.24,145.35,22400.0,93.5418,93.5675,93.4645,93.5353,22400.0
2007-10-29 14:00:00,145.35,145.57,145.01,145.18,15300.0,93.5353,93.6769,93.3165,93.4259,15300.0
2007-10-29 14:05:00,145.18,145.35,145.03,145.12,11100.0,93.4259,93.5353,93.3294,93.3873,11100.0
2007-10-29 14:10:00,145.06,145.08,144.91,144.95,23600.0,93.3487,93.3616,93.2522,93.2779,23600.0
2007-10-29 14:15:00,144.95,145.08,144.87,144.91,21300.0,93.2779,93.3616,93.2264,93.2522,21300.0
2007-10-29 14:20:00,144.9,145.27,144.9,145.24,12700.0,93.2457,93.4838,93.2457,93.4645,12700.0
2007-10-29 14:25:00,145.24,145.24,145.01,145.01,14400.0,93.4645,93.4645,93.3165,93.3165,14400.0
2007-10-29 14:30:00,145.01,145.28,144.77,145.06,31600.0,93.3165,93.4903,93.1621,93.3487,31600.0
2007-10-29 14:35:00,145.09,145.25,144.69,144.88,29600.0,93.368,93.471,93.1106,93.2329,29600.0
2007-10-29 14:40:00,144.9,145.28,144.9,145.28,16300.0,93.2457,93.4903,93.2457,93.4903,16300.0
2007-10-29 14:45:00,145.29,145.35,145.13,145.29,18000.0,93.4967,93.5353,93.3937,93.4967,18000.0
2007-10-29 14:50:00,145.29,145.29,144.97,145.19,12200.0,93.4967,93.4967,93.2908,93.4324,12200.0
2007-10-29 14:55:00,145.21,145.47,145.2,145.32,25500.0,93.4452,93.6125,93.4388,93.516,25500.0
2007-10-29 15:00:00,145.32,145.35,144.7,144.82,23700.0,93.516,93.5353,93.117,93.1943,23700.0
2007-10-29 15:05:00,144.84,145.11,144.61,144.88,37000.0,93.2071,93.3809,93.0591,93.2329,37000.0
2007-10-29 15:10:00,144.88,144.92,144.55,144.75,30500.0,93.2329,93.2586,93.0205,93.1492,30500.0
2007-10-29 15:15:00,144.7,144.9,144.63,144.84,20200.0,93.117,93.2457,93.072,93.2071,20200.0
2007-10-29 15:20:00,144.84,144.84,144.44,144.58,27300.0,93.2071,93.2071,92.9497,93.0398,27300.0
2007-10-29 15:25:00,144.57,144.9,144.49,144.87,26500.0,93.0334,93.2457,92.9819,93.2264,26500.0
2007-10-29 15:30:00,144.87,145.04,144.1,144.48,45200.0,93.2264,93.3358,92.7309,92.9755,45200.0
2007-10-29 15:35:00,144.53,144.65,144.02,144.12,40400.0,93.0076,93.0849,92.6794,92.7438,40400.0
2007-10-29 15:40:00,144.17,144.35,144.02,144.03,33000.0,92.776,92.8918,92.6794,92.6859,33000.0
2007-10-29 15:45:00,144.03,144.4,144.01,144.09,40600.0,92.6859,92.924,92.673,92.7245,40600.0
2007-10-29 15:50:00,144.15,144.74,144.14,144.19,62200.0,92.7631,93.1428,92.7567,92.7888,62200.0
2007-10-29 15:55:00,144.16,144.38,144.08,144.18,43900.0,92.7695,92.9111,92.718,92.7824,43900.0
2007-10-30 09:30:00,141.65,142.5,141.12,142.14,90500.0,91.1543,91.7013,90.8132,91.4696,90500.0
2007-10-30 09:35:00,142.28,142.5,141.62,141.62,27900.0,91.5597,91.7013,91.135,91.135,27900.0
2007-10-30 09:40:00,141.62,141.67,140.25,140.47,91000.0,91.135,91.1672,90.2534,90.395,91000.0
2007-10-30 09:45:00,140.61,141.08,140.04,140.7,66300.0,90.485,90.7875,90.1182,90.543,66300.0
2007-10-30 09:50:00,140.65,141.79,140.65,141.52,84100.0,90.5108,91.2444,90.5108,91.0706,84100.0
2007-10-30 09:55:00,141.53,141.95,141.45,141.75,32300.0,91.0771,91.3474,91.0256,91.2187,32300.0
2007-10-30 10:00:00,141.76,142.98,141.63,142.7,85100.0,91.2251,92.0102,91.1414,91.83,85100.0
2007-10-30 10:05:00,142.67,142.77,142.35,142.4,33900.0,91.8107,91.875,91.6048,91.6369,33900.0
2007-10-30 10:10:00,142.46,143.45,142.25,143.2,48300.0,91.6756,92.3126,91.5404,92.1518,48300.0
2007-10-30 10:15:00,143.2,144.15,142.7,144.15,93700.0,92.1518,92.7631,91.83,92.7631,93700.0
2007-10-30 10:20:00,144.15,144.45,143.52,143.7,124800.0,92.7631,92.9562,92.3577,92.4735,124800.0
2007-10-30 10:25:00,143.69,144.1,143.26,144.1,44000.0,92.4671,92.7309,92.1904,92.7309,44000.0
2007-10-30 10:30:00,144.13,144.3,142.76,143.19,48400.0,92.7502,92.8596,91.8686,92.1453,48400.0
2007-10-30 10:35:00,143.18,143.25,142.39,142.73,37400.0,92.1389,92.1839,91.6305,91.8493,37400.0
2007-10-30 10:40:00,142.75,143.56,142.6,143.56,38200.0,91.8622,92.3834,91.7656,92.3834,38200.0
2007-10-30 10:45:00,143.51,143.51,142.77,143.0,11400.0,92.3512,92.3512,91.875,92.0231,11400.0
2007-10-30 10:50:00,142.99,143.41,142.9,143.31,6800.0,92.0166,92.2869,91.9587,92.2225,6800.0
2007-10-30 10:55:00,143.4,143.8,143.35,143.46,17700.0,92.2805,92.5379,92.2483,92.3191,17700.0
2007-10-30 11:00:00,143.46,143.46,142.63,142.63,21800.0,92.3191,92.3191,91.7849,91.7849,21800.0
2007-10-30 11:05:00,142.63,142.74,142.4,142.45,28100.0,91.7849,91.8557,91.6369,91.6691,28100.0
2007-10-30 11:10:00,142.45,142.55,141.54,141.81,50400.0,91.6691,91.7335,91.0835,91.2573,50400.0
2007-10-30 11:15:00,141.81,142.12,141.55,141.93,33100.0,91.2573,91.4568,91.0899,91.3345,33100.0
2007-10-30 11:20:00,141.93,142.1,141.7,141.9,8800.0,91.3345,91.4439,91.1865,91.3152,8800.0
2007-10-30 11:25:00,141.81,141.99,141.35,141.4,30000.0,91.2573,91.3731,90.9612,90.9934,30000.0
2007-10-30 11:30:00,141.35,141.43,140.9,141.09,53100.0,90.9612,91.0127,90.6717,90.7939,53100.0
2007-10-30 11:35:00,141.09,141.18,140.85,141.1,18900.0,90.7939,90.8518,90.6395,90.8004,18900.0
2007-10-30 11:40:00,141.07,141.47,140.41,140.66,34700.0,90.7811,91.0385,90.3563,90.5172,34700.0
2007-10-30 11:45:00,140.6,140.94,140.59,140.81,12100.0,90.4786,90.6974,90.4722,90.6137,12100.0
2007-10-30 11:50:00,140.85,140.86,140.25,140.37,42600.0,90.6395,90.6459,90.2534,90.3306,42600.0
2007-10-30 11:55:00,140.35,140.5,140.25,140.5,15400.0,90.3177,90.4143,90.2534,90.4143,15400.0
2007-10-30 12:00:00,140.48,141.0,140.34,140.9,16000.0,90.4014,90.736,90.3113,90.6717,16000.0
2007-10-30 12:05:00,140.88,140.88,140.3,140.52,17600.0,90.6588,90.6588,90.2856,90.4271,17600.0
2007-10-30 12:10:00,140.39,140.53,140.28,140.5,8000.0,90.3435,90.4336,90.2727,90.4143,8000.0
2007-10-30 12:15:00,140.45,140.93,140.45,140.7,15800.0,90.3821,90.691,90.3821,90.543,15800.0
2007-10-30 12:20:00,140.77,140.79,140.49,140.7,6900.0,90.588,90.6009,90.4078,90.543,6900.0
2007-10-30 12:25:00,140.75,141.0,140.71,140.94,5600.0,90.5751,90.736,90.5494,90.6974,5600.0
2007-10-30 12:30:00,140.94,141.41,140.86,141.41,4900.0,90.6974,90.9999,90.6459,90.9999,4900.0
2007-10-30 12:35:00,141.44,141.5,141.09,141.33,15700.0,91.0192,91.0578,90.7939,90.9484,15700.0
2007-10-30 12:40:00,141.28,141.36,141.0,141.08,6300.0,90.9162,90.9677,90.736,90.7875,6300.0
2007-10-30 12:45:00,141.04,141.33,141.0,141.33,11600.0,90.7618,90.9484,90.736,90.9484,11600.0
2007-10-30 12:50:00,141.32,141.35,141.07,141.3,16000.0,90.9419,90.9612,90.7811,90.9291,16000.0
2007-10-30 12:55:00,141.32,141.43,140.86,140.89,8200.0,90.9419,91.0127,90.6459,90.6652,8200.0
2007-10-30 13:00:00,140.99,141.5,140.95,141.43,7300.0,90.7296,91.0578,90.7038,91.0127,7300.0
2007-10-30 13:05:00,141.4,141.44,141.12,141.26,6400.0,90.9934,91.0192,90.8132,90.9033,6400.0
2007-10-30 13:10:00,141.34,141.34,140.85,141.11,12400.0,90.9548,90.9548,90.6395,90.8068,12400.0
2007-10-30 13:15:00,141.11,141.39,140.75,140.97,15400.0,90.8068,90.987,90.5751,90.7167,15400.0
2007-10-30 13:20:00,140.97,141.08,140.89,140.89,9700.0,90.7167,90.7875,90.6652,90.6652,9700.0
2007-10-30 13:25:00,140.97,140.97,140.63,140.89,17600.0,90.7167,90.7167,90.4979,90.6652,17600.0
2007-10-30 13:30:00,140.98,141.19,140.79,140.88,10200.0,90.7231,90.8583,90.6009,90.6588,10200.0
2007-10-30 13:35:00,140.78,141.15,140.69,141.07,12600.0,90.5944,90.8325,90.5365,90.7811,12600.0
2007-10-30 13:40:00,141.15,141.29,140.65,140.97,18400.0,90.8325,90.9226,90.5108,90.7167,18400.0
2007-10-30 13:45:00,140.96,141.14,140.66,140.89,12700.0,90.7103,90.8261,90.5172,90.6652,12700.0
2007-10-30 13:50:00,140.89,141.09,140.87,140.97,6700.0,90.6652,90.7939,90.6524,90.7167,6700.0
2007-10-30 13:55:00,140.97,141.06,140.58,140.6,9400.0,90.7167,90.7746,90.4657,90.4786,9400.0
2007-10-30 14:00:00,140.68,140.98,140.46,140.83,17000.0,90.5301,90.7231,90.3885,90.6266,17000.0
2007-10-30 14:05:00,140.83,140.85,140.36,140.43,25500.0,90.6266,90.6395,90.3242,90.3692,25500.0
2007-10-30 14:10:00,140.39,140.59,140.36,140.59,20000.0,90.3435,90.4722,90.3242,90.4722,20000.0
2007-10-30 14:15:00,140.64,140.66,140.36,140.39,19100.0,90.5043,90.5172,90.3242,90.3435,19100.0
2007-10-30 14:20:00,140.39,140.39,139.6,139.81,71600.0,90.3435,90.3435,89.8351,89.9702,71600.0
2007-10-30 14:25:00,139.8,139.96,139.07,139.09,52200.0,89.9638,90.0668,89.494,89.5069,52200.0
2007-10-30 14:30:00,139.05,139.17,138.21,138.34,63800.0,89.4812,89.5584,88.9406,89.0243,63800.0
2007-10-30 14:35:00,138.42,138.91,138.34,138.83,53000.0,89.0757,89.3911,89.0243,89.3396,53000.0
2007-10-30 14:40:00,138.83,139.31,138.67,138.98,31200.0,89.3396,89.6485,89.2366,89.4361,31200.0
2007-10-30 14:45:00,138.93,138.96,138.45,138.54,38400.0,89.4039,89.4232,89.095,89.153,38400.0
2007-10-30 14:50:00,138.52,138.52,137.52,138.05,50600.0,89.1401,89.1401,88.4966,88.8376,50600.0
2007-10-30 14:55:00,138.05,139.17,138.01,138.2,40300.0,88.8376,89.5584,88.8119,88.9342,40300.0
2007-10-30 15:00:00,138.24,138.74,138.12,138.42,50100.0,88.9599,89.2817,88.8827,89.0757,50100.0
2007-10-30 15:05:00,138.48,138.71,138.38,138.4,28400.0,89.1143,89.2624,89.05,89.0629,28400.0
2007-10-30 15:10:00,138.4,138.65,138.4,138.55,14300.0,89.0629,89.2237,89.0629,89.1594,14300.0
2007-10-30 15:15:00,138.55,138.69,138.4,138.55,39600.0,89.1594,89.2495,89.0629,89.1594,39600.0
2007-10-30 15:20:00,138.51,138.62,138.3,138.47,25600.0,89.1337,89.2044,88.9985,89.1079,25600.0
2007-10-30 15:25:00,138.44,138.45,138.06,138.11,30700.0,89.0886,89.095,88.8441,88.8762,30700.0
2007-10-30 15:30:00,138.1,138.16,137.83,138.03,44700.0,88.8698,88.9084,88.6961,88.8248,44700.0
2007-10-30 15:35:00,138.09,138.46,138.09,138.17,22900.0,88.8634,89.1015,88.8634,88.9149,22900.0
2007-10-30 15:40:00,138.17,138.17,137.2,137.51,66800.0,88.9149,88.9149,88.2906,88.4901,66800.0
2007-10-30 15:45:00,137.56,138.48,137.51,138.47,41400.0,88.5223,89.1143,88.4901,89.1079,41400.0
2007-10-30 15:50:00,138.47,138.73,137.12,137.51,73300.0,89.1079,89.2752,88.2392,88.4901,73300.0
2007-10-30 15:55:00,137.6,138.42,137.4,138.07,87400.0,88.5481,89.0757,88.4194,88.8505,87400.0
2007-10-31 09:30:00,130.91,131.9,130.25,131.77,214700.0,84.2429,84.88,83.8182,84.7963,214700.0
2007-10-31 09:35:00,131.82,133.03,130.99,131.0,177300.0,84.8285,85.6072,84.2944,84.3008,177300.0
2007-10-31 09:40:00,131.01,132.0,130.55,131.59,109300.0,84.3073,84.9444,84.0113,84.6805,109300.0
2007-10-31 09:45:00,131.55,132.42,131.07,131.93,95100.0,84.6548,85.2146,84.3459,84.8993,95100.0
2007-10-31 09:50:00,131.91,132.19,131.04,131.51,55700.0,84.8864,85.0666,84.3266,84.629,55700.0
2007-10-31 09:55:00,131.5,132.87,131.5,132.44,71700.0,84.6226,85.5042,84.6226,85.2275,71700.0
2007-10-31 10:00:00,132.58,133.38,132.21,133.38,96000.0,85.3176,85.8324,85.0795,85.8324,96000.0
2007-10-31 10:05:00,133.35,134.4,133.28,133.92,106100.0,85.8131,86.4888,85.7681,86.1799,106100.0
2007-10-31 10:10:00,133.88,134.19,133.39,134.12,77300.0,86.1542,86.3537,85.8388,86.3086,77300.0
2007-10-31 10:15:00,134.12,134.33,133.53,133.89,60500.0,86.3086,86.4438,85.9289,86.1606,60500.0
2007-10-31 10:20:00,133.9,134.27,133.68,134.05,34900.0,86.167,86.4051,86.0255,86.2636,34900.0
2007-10-31 10:25:00,134.08,135.18,134.01,134.88,107800.0,86.2829,86.9907,86.2378,86.7977,107800.0
2007-10-31 10:30:00,134.85,135.35,134.56,134.95,51400.0,86.7784,87.1001,86.5918,86.8427,51400.0
2007-10-31 10:35:00,134.88,134.88,133.76,133.76,44400.0,86.7977,86.7977,86.0769,86.0769,44400.0
2007-10-31 10:40:00,133.76,134.08,133.5,133.9,37700.0,86.0769,86.2829,85.9096,86.167,37700.0
2007-10-31 10:45:00,133.99,134.08,133.25,133.56,45900.0,86.225,86.2829,85.7488,85.9482,45900.0
2007-10-31 10:50:00,133.58,134.18,133.25,133.9,41500.0,85.9611,86.3472,85.7488,86.167,41500.0
2007-10-31 10:55:00,134.0,134.07,133.7,133.85,16800.0,86.2314,86.2764,86.0383,86.1349,16800.0
2007-10-31 11:00:00,133.9,133.9,133.25,133.27,27800.0,86.167,86.167,85.7488,85.7616,27800.0
2007-10-31 11:05:00,133.26,133.55,132.92,132.97,50800.0,85.7552,85.9418,85.5364,85.5686,50800.0
2007-10-31 11:10:00,132.95,133.36,132.91,133.26,28500.0,85.5557,85.8195,85.53,85.7552,28500.0
2007-10-31 11:15:00,133.27,133.33,132.83,132.95,21100.0,85.7616,85.8002,85.4785,85.5557,21100.0
2007-10-31 11:20:00,132.97,133.02,132.81,132.91,35200.0,85.5686,85.6007,85.4656,85.53,35200.0
2007-10-31 11:25:00,132.86,133.35,132.85,133.29,19500.0,85.4978,85.8131,85.4913,85.7745,19500.0
2007-10-31 11:30:00,133.3,133.3,132.7,133.0,43300.0,85.7809,85.7809,85.3948,85.5879,43300.0
2007-10-31 11:35:00,132.99,133.09,132.6,132.96,18900.0,85.5814,85.6458,85.3305,85.5621,18900.0
2007-10-31 11:40:00,132.95,132.95,132.15,132.33,41900.0,85.5557,85.5557,85.0409,85.1567,41900.0
2007-10-31 11:45:00,132.35,132.95,132.15,132.93,20400.0,85.1696,85.5557,85.0409,85.5428,20400.0
2007-10-31 11:50:00,133.0,133.25,132.57,132.76,27200.0,85.5879,85.7488,85.3112,85.4334,27200.0
2007-10-31 11:55:00,132.76,133.1,132.43,132.99,19900.0,85.4334,85.6522,85.2211,85.5814,19900.0
2007-10-31 12:00:00,132.98,133.06,132.83,133.0,14900.0,85.575,85.6265,85.4785,85.5879,14900.0
2007-10-31 12:05:00,133.15,133.27,132.94,133.03,19300.0,85.6844,85.7616,85.5493,85.6072,19300.0
2007-10-31 12:10:00,133.08,133.08,132.8,132.95,13100.0,85.6394,85.6394,85.4592,85.5557,13100.0
2007-10-31 12:15:00,132.93,133.28,132.93,133.01,25100.0,85.5428,85.7681,85.5428,85.5943,25100.0
2007-10-31 12:20:00,133.09,133.43,133.08,133.23,26800.0,85.6458,85.8646,85.6394,85.7359,26800.0
2007-10-31 12:25:00,133.29,133.42,133.2,133.31,12600.0,85.7745,85.8581,85.7166,85.7874,12600.0
2007-10-31 12:30:00,133.35,133.4,133.29,133.32,10100.0,85.8131,85.8453,85.7745,85.7938,10100.0
2007-10-31 12:35:00,133.37,133.4,133.24,133.29,7800.0,85.826,85.8453,85.7423,85.7745,7800.0
2007-10-31 12:40:00,133.29,133.35,133.13,133.23,12800.0,85.7745,85.8131,85.6715,85.7359,12800.0
2007-10-31 12:45:00,133.29,133.35,133.23,133.28,8300.0,85.7745,85.8131,85.7359,85.7681,8300.0
2007-10-31 12:50:00,133.33,133.36,133.27,133.34,14200.0,85.8002,85.8195,85.7616,85.8067,14200.0
2007-10-31 12:55:00,133.34,133.7,133.32,133.42,28100.0,85.8067,86.0383,85.7938,85.8581,28100.0
2007-10-31 13:00:00,133.49,133.65,133.43,133.44,10000.0,85.9032,86.0062,85.8646,85.871,10000.0
2007-10-31 13:05:00,133.43,133.53,133.4,133.5,8100.0,85.8646,85.9289,85.8453,85.9096,8100.0
2007-10-31 13:10:00,133.5,133.5,133.37,133.5,7400.0,85.9096,85.9096,85.826,85.9096,7400.0
2007-10-31 13:15:00,133.5,133.59,133.41,133.42,21400.0,85.9096,85.9675,85.8517,85.8581,21400.0
2007-10-31 13:20:00,133.5,133.56,133.06,133.38,35300.0,85.9096,85.9482,85.6265,85.8324,35300.0
2007-10-31 13:25:00,133.38,133.5,133.25,133.46,12200.0,85.8324,85.9096,85.7488,85.8839,12200.0
2007-10-31 13:30:00,133.5,133.5,133.25,133.42,10900.0,85.9096,85.9096,85.7488,85.8581,10900.0
2007-10-31 13:35:00,133.46,134.0,133.45,133.8,32200.0,85.8839,86.2314,85.8775,86.1027,32200.0
2007-10-31 13:40:00,133.8,133.83,133.68,133.8,11400.0,86.1027,86.122,86.0255,86.1027,11400.0
2007-10-31 13:45:00,133.76,133.77,133.43,133.43,10200.0,86.0769,86.0834,85.8646,85.8646,10200.0
2007-10-31 13:50:00,133.33,133.5,132.88,132.88,30200.0,85.8002,85.9096,85.5106,85.5106,30200.0
2007-10-31 13:55:00,132.88,133.0,132.6,132.75,29500.0,85.5106,85.5879,85.3305,85.427,29500.0
2007-10-31 14:00:00,132.77,132.86,132.41,132.84,35800.0,85.4399,85.4978,85.2082,85.4849,35800.0
2007-10-31 14:05:00,132.85,133.75,132.67,133.35,60700.0,85.4913,86.0705,85.3755,85.8131,60700.0
2007-10-31 14:10:00,133.4,133.65,132.99,133.11,23600.0,85.8453,86.0062,85.5814,85.6587,23600.0
2007-10-31 14:15:00,132.87,133.7,131.56,132.03,60400.0,85.5042,86.0383,84.6612,84.9637,60400.0
2007-10-31 14:20:00,131.95,132.94,131.6,132.2,93400.0,84.9122,85.5493,84.6869,85.0731,93400.0
2007-10-31 14:25:00,132.58,133.09,132.24,132.73,49500.0,85.3176,85.6458,85.0988,85.4141,49500.0
2007-10-31 14:30:00,132.72,133.63,132.71,133.51,37700.0,85.4077,85.9933,85.4013,85.9161,37700.0
2007-10-31 14:35:00,133.45,133.45,132.71,132.78,31900.0,85.8775,85.8775,85.4013,85.4463,31900.0
2007-10-31 14:40:00,132.77,133.25,132.7,133.02,19800.0,85.4399,85.7488,85.3948,85.6007,19800.0
2007-10-31 14:45:00,133.0,133.6,132.89,133.25,35800.0,85.5879,85.974,85.5171,85.7488,35800.0
2007-10-31 14:50:00,133.25,133.7,133.05,133.64,31500.0,85.7488,86.0383,85.62,85.9997,31500.0
2007-10-31 14:55:00,133.65,133.89,133.0,133.68,39800.0,86.0062,86.1606,85.5879,86.0255,39800.0
2007-10-31 15:00:00,133.67,133.8,132.68,132.98,54500.0,86.019,86.1027,85.3819,85.575,54500.0
2007-10-31 15:05:00,132.97,133.48,132.68,132.85,28300.0,85.5686,85.8968,85.3819,85.4913,28300.0
2007-10-31 15:10:00,132.85,133.35,132.57,132.79,30000.0,85.4913,85.8131,85.3112,85.4527,30000.0
2007-10-31 15:15:00,132.79,132.95,132.55,132.66,17800.0,85.4527,85.5557,85.2983,85.3691,17800.0
2007-10-31 15:20:00,132.6,132.82,132.08,132.17,34000.0,85.3305,85.472,84.9958,85.0538,34000.0
2007-10-31 15:25:00,132.16,132.44,131.51,132.26,45200.0,85.0473,85.2275,84.629,85.1117,45200.0
2007-10-31 15:30:00,132.36,132.4,131.88,132.32,49700.0,85.176,85.2018,84.8671,85.1503,49700.0
2007-10-31 15:35:00,132.39,132.69,132.19,132.28,67000.0,85.1953,85.3884,85.0666,85.1245,67000.0
2007-10-31 15:40:00,132.29,132.56,132.09,132.14,53000.0,85.131,85.3047,85.0023,85.0344,53000.0
2007-10-31 15:45:00,132.14,132.3,131.67,131.78,52700.0,85.0344,85.1374,84.732,84.8028,52700.0
2007-10-31 15:50:00,131.73,132.85,131.7,132.74,63900.0,84.7706,85.4913,84.7513,85.4206,63900.0
2007-10-31 15:55:00,132.74,132.93,132.45,132.71,44800.0,85.4206,85.5428,85.2339,85.4013,44800.0
2007-11-01 09:30:00,132.33,132.89,129.62,129.62,145100.0,85.1567,85.5171,83.4128,83.4128,145100.0
2007-11-01 09:35:00,129.62,129.87,127.25,127.48,139200.0,83.4128,83.5737,81.8876,82.0357,139200.0
2007-11-01 09:40:00,127.33,128.44,126.71,128.31,137700.0,81.9391,82.6534,81.5401,82.5698,137700.0
2007-11-01 09:45:00,128.31,129.36,127.93,129.25,78900.0,82.5698,83.2455,82.3252,83.1747,78900.0
2007-11-01 09:50:00,129.25,129.74,129.25,129.59,63900.0,83.1747,83.49,83.1747,83.3935,63900.0
2007-11-01 09:55:00,129.54,129.54,128.5,128.61,49300.0,83.3613,83.3613,82.692,82.7628,49300.0
2007-11-01 10:00:00,128.62,129.14,128.5,128.93,43000.0,82.7693,83.1039,82.692,82.9688,43000.0
2007-11-01 10:05:00,128.93,129.25,128.5,128.82,48600.0,82.9688,83.1747,82.692,82.898,48600.0
2007-11-01 10:10:00,128.82,128.84,127.81,128.23,56100.0,82.898,82.9108,82.248,82.5183,56100.0
2007-11-01 10:15:00,128.22,128.55,128.1,128.53,18900.0,82.5119,82.7242,82.4346,82.7113,18900.0
2007-11-01 10:20:00,128.6,129.49,128.2,129.25,58400.0,82.7564,83.3291,82.499,83.1747,58400.0
2007-11-01 10:25:00,129.29,130.0,129.28,129.86,50100.0,83.2004,83.6573,83.194,83.5672,50100.0
2007-11-01 10:30:00,129.81,129.9,128.62,129.2,87400.0,83.5351,83.593,82.7693,83.1425,87400.0
2007-11-01 10:35:00,129.24,129.75,129.16,129.67,36000.0,83.1682,83.4964,83.1168,83.445,36000.0
2007-11-01 10:40:00,129.68,129.85,129.4,129.57,31200.0,83.4514,83.5608,83.2712,83.3806,31200.0
2007-11-01 10:45:00,129.56,129.76,129.43,129.58,15000.0,83.3742,83.5029,83.2905,83.387,15000.0
2007-11-01 10:50:00,129.66,129.66,129.06,129.24,28200.0,83.4385,83.4385,83.0524,83.1682,28200.0
2007-11-01 10:55:00,129.1,130.37,129.02,130.15,45700.0,83.0782,83.8954,83.0267,83.7538,45700.0
2007-11-01 11:00:00,130.15,130.15,129.53,129.73,24000.0,83.7538,83.7538,83.3549,83.4836,24000.0
2007-11-01 11:05:00,129.75,130.08,129.64,129.8,25000.0,83.4964,83.7088,83.4257,83.5286,25000.0
2007-11-01 11:10:00,129.8,129.95,129.71,129.92,14000.0,83.5286,83.6251,83.4707,83.6058,14000.0
2007-11-01 11:15:00,129.9,130.35,129.8,130.26,24900.0,83.593,83.8825,83.5286,83.8246,24900.0
2007-11-01 11:20:00,130.26,130.74,130.16,130.7,21100.0,83.8246,84.1335,83.7603,84.1078,21100.0
2007-11-01 11:25:00,130.62,131.11,130.6,131.11,20500.0,84.0563,84.3716,84.0434,84.3716,20500.0
2007-11-01 11:30:00,131.1,131.1,130.77,130.87,25000.0,84.3652,84.3652,84.1528,84.2172,25000.0
2007-11-01 11:35:00,130.86,130.94,130.35,130.49,33400.0,84.2107,84.2622,83.8825,83.9726,33400.0
2007-11-01 11:40:00,130.42,130.48,130.11,130.14,19600.0,83.9276,83.9662,83.7281,83.7474,19600.0
2007-11-01 11:45:00,130.12,130.51,129.74,130.05,22100.0,83.7345,83.9855,83.49,83.6895,22100.0
2007-11-01 11:50:00,130.17,130.58,130.06,130.35,14000.0,83.7667,84.0306,83.6959,83.8825,14000.0
2007-11-01 11:55:00,130.45,130.85,130.27,130.76,11300.0,83.9469,84.2043,83.8311,84.1464,11300.0
2007-11-01 12:00:00,130.75,130.89,130.45,130.85,14700.0,84.14,84.23,83.9469,84.2043,14700.0
2007-11-01 12:05:00,130.77,130.9,130.55,130.85,13800.0,84.1528,84.2365,84.0113,84.2043,13800.0
2007-11-01 12:10:00,130.85,130.98,130.66,130.81,9900.0,84.2043,84.288,84.082,84.1786,9900.0
2007-11-01 12:15:00,130.88,131.0,130.54,130.69,19200.0,84.2236,84.3008,84.0048,84.1013,19200.0
2007-11-01 12:20:00,130.66,130.85,130.48,130.76,17400.0,84.082,84.2043,83.9662,84.1464,17400.0
2007-11-01 12:25:00,130.71,130.71,130.22,130.39,22800.0,84.1142,84.1142,83.7989,83.9083,22800.0
2007-11-01 12:30:00,130.4,130.67,130.36,130.4,12800.0,83.9147,84.0885,83.889,83.9147,12800.0
2007-11-01 12:35:00,130.37,130.45,130.16,130.25,20900.0,83.8954,83.9469,83.7603,83.8182,20900.0
2007-11-01 12:40:00,130.22,130.24,129.5,129.57,34900.0,83.7989,83.8118,83.3356,83.3806,34900.0
2007-11-01 12:45:00,129.53,129.7,129.21,129.57,26600.0,83.3549,83.4643,83.1489,83.3806,26600.0
2007-11-01 12:50:00,129.48,129.77,129.3,129.62,15200.0,83.3227,83.5093,83.2069,83.4128,15200.0
2007-11-01 12:55:00,129.64,129.85,129.5,129.65,41700.0,83.4257,83.5608,83.3356,83.4321,41700.0
2007-11-01 13:00:00,129.58,129.71,129.3,129.39,18200.0,83.387,83.4707,83.2069,83.2648,18200.0
2007-11-01 13:05:00,129.39,129.74,129.32,129.43,24900.0,83.2648,83.49,83.2197,83.2905,24900.0
2007-11-01 13:10:00,129.39,129.59,129.11,129.28,37000.0,83.2648,83.3935,83.0846,83.194,37000.0
2007-11-01 13:15:00,129.28,129.69,128.53,128.9,59500.0,83.194,83.4578,82.7113,82.9494,59500.0
2007-11-01 13:20:00,128.89,129.05,128.25,128.57,43000.0,82.943,83.046,82.5312,82.7371,43000.0
2007-11-01 13:25:00,128.53,128.56,127.53,127.68,43900.0,82.7113,82.7307,82.0678,82.1644,43900.0
2007-11-01 13:30:00,127.64,127.64,127.18,127.3,42600.0,82.1386,82.1386,81.8426,81.9198,42600.0
2007-11-01 13:35:00,127.34,127.5,127.25,127.41,72900.0,81.9456,82.0485,81.8876,81.9906,72900.0
2007-11-01 13:40:00,127.41,127.94,127.41,127.81,57400.0,81.9906,82.3317,81.9906,82.248,57400.0
2007-11-01 13:45:00,127.79,128.01,127.65,127.91,30100.0,82.2351,82.3767,82.1451,82.3124,30100.0
2007-11-01 13:50:00,127.98,127.98,127.17,127.34,43800.0,82.3574,82.3574,81.8362,81.9456,43800.0
2007-11-01 13:55:00,127.33,127.36,126.75,126.98,60000.0,81.9391,81.9584,81.5659,81.7139,60000.0
2007-11-01 14:00:00,126.98,127.2,126.81,126.98,33400.0,81.7139,81.8555,81.6045,81.7139,33400.0
2007-11-01 14:05:00,126.97,127.27,126.9,127.27,23300.0,81.7075,81.9005,81.6624,81.9005,23300.0
2007-11-01 14:10:00,127.27,127.39,126.69,126.69,58800.0,81.9005,81.9777,81.5273,81.5273,58800.0
2007-11-01 14:15:00,126.68,127.05,126.21,126.39,68000.0,81.5208,81.7589,81.2184,81.3342,68000.0
2007-11-01 14:20:00,126.35,126.4,126.0,126.08,69000.0,81.3085,81.3407,81.0832,81.1347,69000.0
2007-11-01 14:25:00,126.08,126.4,125.89,126.17,37500.0,81.1347,81.3407,81.0125,81.1926,37500.0
2007-11-01 14:30:00,126.16,126.72,126.08,126.3,28200.0,81.1862,81.5466,81.1347,81.2763,28200.0
2007-11-01 14:35:00,126.35,126.97,126.25,126.73,30200.0,81.3085,81.7075,81.2441,81.553,30200.0
2007-11-01 14:40:00,126.73,126.97,126.56,126.83,18800.0,81.553,81.7075,81.4436,81.6174,18800.0
2007-11-01 14:45:00,126.82,127.05,126.5,127.05,28300.0,81.6109,81.7589,81.405,81.7589,28300.0
2007-11-01 14:50:00,127.03,127.19,126.51,126.72,26100.0,81.7461,81.849,81.4114,81.5466,26100.0
2007-11-01 14:55:00,126.83,126.88,126.51,126.73,20800.0,81.6174,81.6495,81.4114,81.553,20800.0
2007-11-01 15:00:00,126.65,126.88,126.6,126.83,28100.0,81.5015,81.6495,81.4694,81.6174,28100.0
2007-11-01 15:05:00,126.82,127.0,126.53,126.75,42600.0,81.6109,81.7268,81.4243,81.5659,42600.0
2007-11-01 15:10:00,126.74,126.85,126.14,126.27,48500.0,81.5595,81.6302,81.1733,81.257,48500.0
2007-11-01 15:15:00,126.22,126.43,126.0,126.2,33100.0,81.2248,81.36,81.0832,81.212,33100.0
2007-11-01 15:20:00,126.16,126.41,126.0,126.09,51200.0,81.1862,81.3471,81.0832,81.1412,51200.0
2007-11-01 15:25:00,126.08,126.25,125.54,125.64,55600.0,81.1347,81.2441,80.7872,80.8516,55600.0
2007-11-01 15:30:00,125.56,125.6,125.03,125.22,68300.0,80.8001,80.8258,80.459,80.5813,68300.0
2007-11-01 15:35:00,125.22,125.4,125.05,125.2,148800.0,80.5813,80.6971,80.4719,80.5684,148800.0
2007-11-01 15:40:00,125.2,125.42,125.18,125.25,152800.0,80.5684,80.71,80.5556,80.6006,152800.0
2007-11-01 15:45:00,125.26,125.28,124.01,124.49,129200.0,80.607,80.6199,79.8026,80.1115,129200.0
2007-11-01 15:50:00,124.5,124.79,123.89,124.2,142800.0,80.118,80.3046,79.7254,79.9249,142800.0
2007-11-01 15:55:00,124.2,125.95,124.01,125.06,160300.0,79.9249,81.0511,79.8026,80.4783,160300.0
2007-11-02 09:30:00,110.8,111.99,110.13,111.7,1326300.0,71.3018,72.0676,70.8706,71.8809,1326300.0
2007-11-02 09:35:00,111.7,112.7,111.05,112.65,883700.0,71.8809,72.5245,71.4627,72.4923,883700.0
2007-11-02 09:40:00,112.66,113.13,111.07,112.54,692000.0,72.4987,72.8012,71.4755,72.4215,692000.0
2007-11-02 09:45:00,112.55,112.55,111.08,111.45,422400.0,72.4279,72.4279,71.482,71.7201,422400.0
2007-11-02 09:50:00,111.45,111.61,109.25,110.87,456800.0,71.7201,71.823,70.3043,71.3468,456800.0
2007-11-02 09:55:00,110.9,111.0,108.89,109.62,545500.0,71.3661,71.4305,70.0727,70.5424,545500.0
2007-11-02 10:00:00,109.59,110.17,109.0,109.69,438000.0,70.5231,70.8964,70.1434,70.5875,438000.0
2007-11-02 10:05:00,109.68,110.15,109.08,109.99,348200.0,70.581,70.8835,70.1949,70.7805,348200.0
2007-11-02 10:10:00,110.08,110.39,109.56,110.39,215600.0,70.8384,71.0379,70.5038,71.0379,215600.0
2007-11-02 10:15:00,110.39,110.7,109.97,110.0,220700.0,71.0379,71.2374,70.7677,70.787,220700.0
2007-11-02 10:20:00,110.01,111.37,110.0,111.09,258500.0,70.7934,71.6686,70.787,71.4884,258500.0
2007-11-02 10:25:00,111.01,111.86,110.77,111.02,155100.0,71.4369,71.9839,71.2825,71.4433,155100.0
2007-11-02 10:30:00,111.07,111.36,110.67,111.07,142000.0,71.4755,71.6621,71.2181,71.4755,142000.0
2007-11-02 10:35:00,111.0,111.03,110.31,110.36,107800.0,71.4305,71.4498,70.9865,71.0186,107800.0
2007-11-02 10:40:00,110.42,110.51,110.16,110.39,129700.0,71.0572,71.1152,70.8899,71.0379,129700.0
2007-11-02 10:45:00,110.33,110.4,109.85,109.94,107500.0,70.9993,71.0444,70.6904,70.7484,107500.0
2007-11-02 10:50:00,109.96,110.38,109.75,110.0,82600.0,70.7612,71.0315,70.6261,70.787,82600.0
2007-11-02 10:55:00,110.0,110.57,109.97,110.17,68800.0,70.787,71.1538,70.7677,70.8964,68800.0
2007-11-02 11:00:00,110.2,110.38,110.09,110.34,57900.0,70.9157,71.0315,70.8449,71.0058,57900.0
2007-11-02 11:05:00,110.35,111.36,110.35,110.47,139200.0,71.0122,71.6621,71.0122,71.0894,139200.0
2007-11-02 11:10:00,110.51,110.9,110.38,110.47,51100.0,71.1152,71.3661,71.0315,71.0894,51100.0
2007-11-02 11:15:00,110.43,110.95,110.43,110.52,50200.0,71.0637,71.3983,71.0637,71.1216,50200.0
2007-11-02 11:20:00,110.51,110.64,110.22,110.26,86200.0,71.1152,71.1988,70.9285,70.9543,86200.0
2007-11-02 11:25:00,110.32,110.54,109.99,110.16,79000.0,70.9929,71.1345,70.7805,70.8899,79000.0
2007-11-02 11:30:00,110.16,110.82,110.1,110.73,121300.0,70.8899,71.3146,70.8513,71.2567,121300.0
2007-11-02 11:35:00,110.75,110.9,110.51,110.85,43900.0,71.2696,71.3661,71.1152,71.334,43900.0
2007-11-02 11:40:00,110.84,111.05,110.56,110.96,40600.0,71.3275,71.4627,71.1473,71.4047,40600.0
2007-11-02 11:45:00,111.0,111.1,110.76,110.95,59200.0,71.4305,71.4948,71.276,71.3983,59200.0
2007-11-02 11:50:00,110.97,111.26,110.75,111.11,59300.0,71.4112,71.5978,71.2696,71.5013,59300.0
2007-11-02 11:55:00,111.11,111.79,111.03,111.57,100800.0,71.5013,71.9389,71.4498,71.7973,100800.0
2007-11-02 12:00:00,111.57,111.61,111.35,111.59,51300.0,71.7973,71.823,71.6557,71.8102,51300.0
2007-11-02 12:05:00,111.59,111.78,111.55,111.73,73100.0,71.8102,71.9324,71.7844,71.9002,73100.0
2007-11-02 12:10:00,111.69,112.0,111.52,111.84,84900.0,71.8745,72.074,71.7651,71.971,84900.0
2007-11-02 12:15:00,111.79,111.89,111.44,111.71,36600.0,71.9389,72.0032,71.7136,71.8874,36600.0
2007-11-02 12:20:00,111.7,111.89,111.52,111.85,46400.0,71.8809,72.0032,71.7651,71.9775,46400.0
2007-11-02 12:25:00,111.88,111.99,111.68,111.83,66000.0,71.9968,72.0676,71.8681,71.9646,66000.0
2007-11-02 12:30:00,111.84,112.29,111.81,111.88,85600.0,71.971,72.2606,71.9517,71.9968,85600.0
2007-11-02 12:35:00,111.84,112.0,111.57,111.75,47900.0,71.971,72.074,71.7973,71.9131,47900.0
2007-11-02 12:40:00,111.75,112.11,111.63,112.0,67900.0,71.9131,72.1448,71.8359,72.074,67900.0
2007-11-02 12:45:00,112.01,112.22,111.98,112.07,64600.0,72.0804,72.2156,72.0611,72.119,64600.0
2007-11-02 12:50:00,112.04,112.45,112.0,112.39,90400.0,72.0997,72.3636,72.074,72.325,90400.0
2007-11-02 12:55:00,112.41,113.39,112.35,112.95,141400.0,72.3378,72.9685,72.2992,72.6853,141400.0
2007-11-02 13:00:00,112.95,114.15,112.9,113.69,105300.0,72.6853,73.4576,72.6532,73.1615,105300.0
2007-11-02 13:05:00,113.69,113.85,113.09,113.3,76400.0,73.1615,73.2645,72.7754,72.9106,76400.0
2007-11-02 13:10:00,113.26,113.65,113.05,113.49,42700.0,72.8848,73.1358,72.7497,73.0328,42700.0
2007-11-02 13:15:00,113.51,113.91,113.33,113.91,41700.0,73.0457,73.3031,72.9299,73.3031,41700.0
2007-11-02 13:20:00,113.86,113.9,113.25,113.26,47800.0,73.2709,73.2967,72.8784,72.8848,47800.0
2007-11-02 13:25:00,113.27,113.31,112.69,112.75,65100.0,72.8913,72.917,72.518,72.5566,65100.0
2007-11-02 13:30:00,112.75,113.4,112.65,113.22,32000.0,72.5566,72.9749,72.4923,72.8591,32000.0
2007-11-02 13:35:00,113.26,113.4,112.93,113.32,24800.0,72.8848,72.9749,72.6725,72.9234,24800.0
2007-11-02 13:40:00,113.38,113.93,112.97,113.52,52200.0,72.9621,73.316,72.6982,73.0521,52200.0
2007-11-02 13:45:00,113.54,113.54,112.91,113.36,26800.0,73.065,73.065,72.6596,72.9492,26800.0
2007-11-02 13:50:00,113.36,113.75,113.24,113.63,17500.0,72.9492,73.2002,72.872,73.1229,17500.0
2007-11-02 13:55:00,113.63,113.65,113.29,113.6,22400.0,73.1229,73.1358,72.9041,73.1036,22400.0
2007-11-02 14:00:00,113.64,113.66,113.47,113.58,23400.0,73.1294,73.1422,73.02,73.0908,23400.0
2007-11-02 14:05:00,113.58,114.76,113.44,114.27,88900.0,73.0908,73.8501,73.0007,73.5348,88900.0
2007-11-02 14:10:00,114.2,114.28,113.72,113.99,36100.0,73.4897,73.5412,73.1808,73.3546,36100.0
2007-11-02 14:15:00,113.98,114.0,113.55,113.68,42500.0,73.3482,73.361,73.0715,73.1551,42500.0
2007-11-02 14:20:00,113.7,114.38,113.64,114.08,43600.0,73.168,73.6056,73.1294,73.4125,43600.0
2007-11-02 14:25:00,114.06,114.74,113.95,114.62,43500.0,73.3996,73.8372,73.3289,73.76,43500.0
2007-11-02 14:30:00,114.61,115.08,114.41,114.93,65600.0,73.7536,74.056,73.6249,73.9595,65600.0
2007-11-02 14:35:00,115.06,115.58,114.87,114.94,91400.0,74.0432,74.3778,73.9209,73.9659,91400.0
2007-11-02 14:40:00,114.91,115.22,114.81,115.07,45600.0,73.9466,74.1461,73.8823,74.0496,45600.0
2007-11-02 14:45:00,115.05,115.18,114.6,114.67,64600.0,74.0367,74.1204,73.7471,73.7922,64600.0
2007-11-02 14:50:00,114.62,115.08,114.05,114.4,64600.0,73.76,74.056,73.3932,73.6184,64600.0
2007-11-02 14:55:00,114.35,114.63,113.57,113.78,76600.0,73.5863,73.7664,73.0843,73.2195,76600.0
2007-11-02 15:00:00,113.69,114.28,113.58,114.1,58400.0,73.1615,73.5412,73.0908,73.4254,58400.0
2007-11-02 15:05:00,114.09,114.64,113.87,114.37,37900.0,73.4189,73.7729,73.2774,73.5991,37900.0
2007-11-02 15:10:00,114.37,114.66,114.12,114.47,37100.0,73.5991,73.7858,73.4383,73.6635,37100.0
2007-11-02 15:15:00,114.43,114.87,114.03,114.58,43900.0,73.6377,73.9209,73.3803,73.7343,43900.0
2007-11-02 15:20:00,114.57,115.74,114.51,115.14,99500.0,73.7278,74.4808,73.6892,74.0946,99500.0
2007-11-02 15:25:00,115.14,115.15,114.66,115.0,59500.0,74.0946,74.1011,73.7858,74.0046,59500.0
2007-11-02 15:30:00,115.0,115.19,114.82,115.0,43100.0,74.0046,74.1268,73.8887,74.0046,43100.0
2007-11-02 15:35:00,115.0,115.09,114.54,114.89,60400.0,74.0046,74.0625,73.7085,73.9338,60400.0
2007-11-02 15:40:00,114.88,116.54,114.88,116.42,161400.0,73.9273,74.9956,73.9273,74.9183,161400.0
2007-11-02 15:45:00,116.46,116.56,115.86,115.92,159600.0,74.9441,75.0084,74.558,74.5966,159600.0
2007-11-02 15:50:00,115.95,116.54,115.94,116.54,95800.0,74.6159,74.9956,74.6095,74.9956,95800.0
2007-11-02 15:55:00,116.52,117.2,116.3,117.02,191600.0,74.9827,75.4203,74.8411,75.3045,191600.0
2007-11-05 09:30:00,117.0,117.0,112.51,112.56,118400.0,75.2916,75.2916,72.4022,72.4344,118400.0
2007-11-05 09:35:00,112.55,113.51,112.25,113.2,88700.0,72.4279,73.0457,72.2349,72.8462,88700.0
2007-11-05 09:40:00,113.21,113.47,112.21,112.46,140200.0,72.8527,73.02,72.2091,72.37,140200.0
2007-11-05 09:45:00,112.46,113.2,112.45,113.03,84200.0,72.37,72.8462,72.3636,72.7368,84200.0
2007-11-05 09:50:00,113.03,113.48,112.77,113.4,109800.0,72.7368,73.0264,72.5695,72.9749,109800.0
2007-11-05 09:55:00,113.35,113.95,113.29,113.63,87900.0,72.9427,73.3289,72.9041,73.1229,87900.0
2007-11-05 10:00:00,113.59,113.65,112.9,113.41,70200.0,73.0972,73.1358,72.6532,72.9814,70200.0
2007-11-05 10:05:00,113.43,113.43,112.82,112.92,45700.0,72.9942,72.9942,72.6017,72.666,45700.0
2007-11-05 10:10:00,112.91,113.38,112.91,113.32,32100.0,72.6596,72.9621,72.6596,72.9234,32100.0
2007-11-05 10:15:00,113.36,113.63,112.85,112.98,57700.0,72.9492,73.1229,72.621,72.7046,57700.0
2007-11-05 10:20:00,112.92,113.36,112.88,113.08,62000.0,72.666,72.9492,72.6403,72.769,62000.0
2007-11-05 10:25:00,113.08,113.09,112.14,112.36,88800.0,72.769,72.7754,72.1641,72.3057,88800.0
2007-11-05 10:30:00,112.37,113.06,112.34,112.84,36700.0,72.3121,72.7561,72.2928,72.6146,36700.0
2007-11-05 10:35:00,112.88,113.49,112.69,112.73,64600.0,72.6403,73.0328,72.518,72.5438,64600.0
2007-11-05 10:40:00,112.73,113.34,112.36,113.0,43300.0,72.5438,72.9363,72.3057,72.7175,43300.0
2007-11-05 10:45:00,113.0,113.06,112.6,113.0,90400.0,72.7175,72.7561,72.4601,72.7175,90400.0
2007-11-05 10:50:00,113.01,113.5,112.87,113.4,44100.0,72.724,73.0393,72.6339,72.9749,44100.0
2007-11-05 10:55:00,113.4,113.44,113.29,113.29,21300.0,72.9749,73.0007,72.9041,72.9041,21300.0
2007-11-05 11:00:00,113.32,113.74,113.25,113.64,34600.0,72.9234,73.1937,72.8784,73.1294,34600.0
2007-11-05 11:05:00,113.63,113.7,113.31,113.58,24500.0,73.1229,73.168,72.917,73.0908,24500.0
2007-11-05 11:10:00,113.58,113.63,113.32,113.48,40100.0,73.0908,73.1229,72.9234,73.0264,40100.0
2007-11-05 11:15:00,113.43,113.44,112.67,112.88,82200.0,72.9942,73.0007,72.5052,72.6403,82200.0
2007-11-05 11:20:00,112.89,113.14,112.79,112.9,26600.0,72.6467,72.8076,72.5824,72.6532,26600.0
2007-11-05 11:25:00,112.93,112.93,112.28,112.28,44900.0,72.6725,72.6725,72.2542,72.2542,44900.0
2007-11-05 11:30:00,112.31,112.62,112.25,112.5,27000.0,72.2735,72.473,72.2349,72.3958,27000.0
2007-11-05 11:35:00,112.48,112.48,111.77,111.77,54200.0,72.3829,72.3829,71.926,71.926,54200.0
2007-11-05 11:40:00,111.79,112.84,111.75,112.48,53000.0,71.9389,72.6146,71.9131,72.3829,53000.0
2007-11-05 11:45:00,112.51,113.0,112.44,112.93,29800.0,72.4022,72.7175,72.3571,72.6725,29800.0
2007-11-05 11:50:00,112.92,113.08,112.76,112.76,17200.0,72.666,72.769,72.5631,72.5631,17200.0
2007-11-05 11:55:00,112.8,113.17,112.7,112.74,18700.0,72.5888,72.8269,72.5245,72.5502,18700.0
2007-11-05 12:00:00,112.74,113.19,112.62,112.68,19100.0,72.5502,72.8398,72.473,72.5116,19100.0
2007-11-05 12:05:00,112.75,112.98,112.65,112.75,15000.0,72.5566,72.7046,72.4923,72.5566,15000.0
2007-11-05 12:10:00,112.75,112.82,112.37,112.65,25100.0,72.5566,72.6017,72.3121,72.4923,25100.0
2007-11-05 12:15:00,112.67,113.25,112.61,113.18,19600.0,72.5052,72.8784,72.4665,72.8333,19600.0
2007-11-05 12:20:00,113.15,113.15,112.65,112.65,10200.0,72.814,72.814,72.4923,72.4923,10200.0
2007-11-05 12:25:00,112.72,112.92,112.58,112.9,11800.0,72.5373,72.666,72.4472,72.6532,11800.0
2007-11-05 12:30:00,112.85,112.85,112.66,112.73,9900.0,72.621,72.621,72.4987,72.5438,9900.0
2007-11-05 12:35:00,112.77,113.12,112.77,113.05,12100.0,72.5695,72.7947,72.5695,72.7497,12100.0
2007-11-05 12:40:00,113.06,113.06,112.85,112.87,6100.0,72.7561,72.7561,72.621,72.6339,6100.0
2007-11-05 12:45:00,112.93,113.0,112.86,113.0,6600.0,72.6725,72.7175,72.6274,72.7175,6600.0
2007-11-05 12:50:00,112.95,112.95,112.38,112.45,16400.0,72.6853,72.6853,72.3185,72.3636,16400.0
2007-11-05 12:55:00,112.44,112.67,112.27,112.67,18300.0,72.3571,72.5052,72.2477,72.5052,18300.0
2007-11-05 13:00:00,112.65,112.67,112.48,112.56,11900.0,72.4923,72.5052,72.3829,72.4344,11900.0
2007-11-05 13:05:00,112.57,112.81,112.49,112.52,54700.0,72.4408,72.5952,72.3893,72.4086,54700.0
2007-11-05 13:10:00,112.55,112.64,112.23,112.31,23800.0,72.4279,72.4858,72.222,72.2735,23800.0
2007-11-05 13:15:00,112.32,112.51,112.16,112.26,19000.0,72.2799,72.4022,72.177,72.2413,19000.0
2007-11-05 13:20:00,112.25,112.3,112.03,112.17,21500.0,72.2349,72.2671,72.0933,72.1834,21500.0
2007-11-05 13:25:00,112.19,112.56,112.1,112.22,14000.0,72.1963,72.4344,72.1383,72.2156,14000.0
2007-11-05 13:30:00,112.23,112.46,112.12,112.19,17900.0,72.222,72.37,72.1512,72.1963,17900.0
2007-11-05 13:35:00,112.16,112.27,112.04,112.06,20500.0,72.177,72.2477,72.0997,72.1126,20500.0
2007-11-05 13:40:00,112.06,112.14,111.65,111.83,40800.0,72.1126,72.1641,71.8488,71.9646,40800.0
2007-11-05 13:45:00,111.77,111.78,110.85,110.85,63300.0,71.926,71.9324,71.334,71.334,63300.0
2007-11-05 13:50:00,110.85,111.31,110.71,111.25,58000.0,71.334,71.63,71.2439,71.5914,58000.0
2007-11-05 13:55:00,111.25,111.58,111.11,111.51,43600.0,71.5914,71.8037,71.5013,71.7587,43600.0
2007-11-05 14:00:00,111.52,112.32,111.48,111.92,50400.0,71.7651,72.2799,71.7394,72.0225,50400.0
2007-11-05 14:05:00,111.9,112.0,111.58,111.74,17200.0,72.0096,72.074,71.8037,71.9067,17200.0
2007-11-05 14:10:00,111.71,111.73,110.86,110.86,28100.0,71.8874,71.9002,71.3404,71.3404,28100.0
2007-11-05 14:15:00,110.87,111.41,110.77,111.0,22300.0,71.3468,71.6943,71.2825,71.4305,22300.0
2007-11-05 14:20:00,110.99,111.11,110.67,110.79,22100.0,71.424,71.5013,71.2181,71.2953,22100.0
2007-11-05 14:25:00,110.79,111.23,110.7,111.03,28000.0,71.2953,71.5785,71.2374,71.4498,28000.0
2007-11-05 14:30:00,110.93,111.09,110.45,110.47,38000.0,71.3854,71.4884,71.0765,71.0894,38000.0
2007-11-05 14:35:00,110.47,111.0,110.38,111.0,57200.0,71.0894,71.4305,71.0315,71.4305,57200.0
2007-11-05 14:40:00,110.92,110.94,110.6,110.8,47300.0,71.379,71.3919,71.1731,71.3018,47300.0
2007-11-05 14:45:00,110.81,111.03,110.61,110.95,57000.0,71.3082,71.4498,71.1795,71.3983,57000.0
2007-11-05 14:50:00,110.98,111.87,110.93,111.87,35700.0,71.4176,71.9903,71.3854,71.9903,35700.0
2007-11-05 14:55:00,111.78,112.06,111.52,111.56,25300.0,71.9324,72.1126,71.7651,71.7908,25300.0
2007-11-05 15:00:00,111.55,112.05,111.55,111.76,28800.0,71.7844,72.1062,71.7844,71.9196,28800.0
2007-11-05 15:05:00,111.72,112.51,111.65,112.28,29200.0,71.8938,72.4022,71.8488,72.2542,29200.0
2007-11-05 15:10:00,112.23,112.33,111.5,111.5,48900.0,72.222,72.2864,71.7522,71.7522,48900.0
2007-11-05 15:15:00,111.54,112.6,111.51,112.22,59700.0,71.778,72.4601,71.7587,72.2156,59700.0
2007-11-05 15:20:00,112.25,113.21,112.14,113.03,39700.0,72.2349,72.8527,72.1641,72.7368,39700.0
2007-11-05 15:25:00,113.14,113.36,112.74,113.13,54800.0,72.8076,72.9492,72.5502,72.8012,54800.0
2007-11-05 15:30:00,113.06,113.84,112.75,113.65,112100.0,72.7561,73.2581,72.5566,73.1358,112100.0
2007-11-05 15:35:00,113.71,114.22,113.49,114.2,61900.0,73.1744,73.5026,73.0328,73.4897,61900.0
2007-11-05 15:40:00,114.16,114.2,112.78,112.83,60600.0,73.464,73.4897,72.5759,72.6081,60600.0
2007-11-05 15:45:00,112.87,113.16,112.48,113.02,40300.0,72.6339,72.8205,72.3829,72.7304,40300.0
2007-11-05 15:50:00,113.02,113.24,112.97,113.14,49800.0,72.7304,72.872,72.6982,72.8076,49800.0
2007-11-05 15:55:00,113.15,113.2,112.8,112.99,63400.0,72.814,72.8462,72.5888,72.7111,63400.0
2007-11-06 09:30:00,114.69,114.69,112.67,113.75,78300.0,73.8051,73.8051,72.5052,73.2002,78300.0
2007-11-06 09:35:00,113.69,113.86,112.49,113.2,43900.0,73.1615,73.2709,72.3893,72.8462,43900.0
2007-11-06 09:40:00,113.25,113.25,111.45,111.7,116700.0,72.8784,72.8784,71.7201,71.8809,116700.0
2007-11-06 09:45:00,111.65,112.0,110.55,111.77,145700.0,71.8488,72.074,71.1409,71.926,145700.0
2007-11-06 09:50:00,111.78,111.8,110.76,110.97,60500.0,71.9324,71.9453,71.276,71.4112,60500.0
2007-11-06 09:55:00,111.03,111.48,110.79,111.27,69800.0,71.4498,71.7394,71.2953,71.6042,69800.0
2007-11-06 10:00:00,111.21,111.87,111.05,111.51,72500.0,71.5656,71.9903,71.4627,71.7587,72500.0
2007-11-06 10:05:00,111.59,112.23,111.5,111.86,41200.0,71.8102,72.222,71.7522,71.9839,41200.0
2007-11-06 10:10:00,111.91,112.33,111.76,111.81,30600.0,72.0161,72.2864,71.9196,71.9517,30600.0
2007-11-06 10:15:00,111.81,112.29,111.68,112.29,22100.0,71.9517,72.2606,71.8681,72.2606,22100.0
2007-11-06 10:20:00,112.27,112.27,111.2,111.2,49100.0,72.2477,72.2477,71.5592,71.5592,49100.0
2007-11-06 10:25:00,111.2,111.24,110.87,110.96,66200.0,71.5592,71.5849,71.3468,71.4047,66200.0
2007-11-06 10:30:00,110.99,111.24,110.82,111.05,36200.0,71.424,71.5849,71.3146,71.4627,36200.0
2007-11-06 10:35:00,111.05,111.19,110.89,111.08,28000.0,71.4627,71.5527,71.3597,71.482,28000.0
2007-11-06 10:40:00,111.08,111.1,110.49,110.64,45900.0,71.482,71.4948,71.1023,71.1988,45900.0
2007-11-06 10:45:00,110.65,110.66,110.1,110.36,59700.0,71.2052,71.2117,70.8513,71.0186,59700.0
2007-11-06 10:50:00,110.31,110.66,109.62,110.3,123500.0,70.9865,71.2117,70.5424,70.98,123500.0
2007-11-06 10:55:00,110.29,110.52,109.64,110.27,69800.0,70.9736,71.1216,70.5553,70.9607,69800.0
2007-11-06 11:00:00,110.26,110.82,110.06,110.45,54800.0,70.9543,71.3146,70.8256,71.0765,54800.0
2007-11-06 11:05:00,110.48,111.1,110.45,110.98,53600.0,71.0959,71.4948,71.0765,71.4176,53600.0
2007-11-06 11:10:00,111.0,111.01,110.67,110.68,21400.0,71.4305,71.4369,71.2181,71.2246,21400.0
2007-11-06 11:15:00,110.58,111.09,110.16,111.01,27500.0,71.1602,71.4884,70.8899,71.4369,27500.0
2007-11-06 11:20:00,110.93,111.13,110.8,110.98,23200.0,71.3854,71.5141,71.3018,71.4176,23200.0
2007-11-06 11:25:00,110.94,111.12,110.74,111.05,18900.0,71.3919,71.5077,71.2632,71.4627,18900.0
2007-11-06 11:30:00,111.1,111.2,110.77,111.02,44300.0,71.4948,71.5592,71.2825,71.4433,44300.0
2007-11-06 11:35:00,110.98,111.17,110.41,110.68,24600.0,71.4176,71.5399,71.0508,71.2246,24600.0
2007-11-06 11:40:00,110.77,110.86,110.42,110.53,10100.0,71.2825,71.3404,71.0572,71.128,10100.0
2007-11-06 11:45:00,110.59,110.59,110.09,110.49,27100.0,71.1666,71.1666,70.8449,71.1023,27100.0
2007-11-06 11:50:00,110.52,111.0,110.42,110.79,32200.0,71.1216,71.4305,71.0572,71.2953,32200.0
2007-11-06 11:55:00,110.76,110.9,110.15,110.33,23900.0,71.276,71.3661,70.8835,70.9993,23900.0
2007-11-06 12:00:00,110.43,110.59,110.14,110.34,19500.0,71.0637,71.1666,70.8771,71.0058,19500.0
2007-11-06 12:05:00,110.25,110.3,109.8,110.06,28000.0,70.9478,70.98,70.6583,70.8256,28000.0
2007-11-06 12:10:00,110.08,110.61,110.02,110.61,14400.0,70.8384,71.1795,70.7998,71.1795,14400.0
2007-11-06 12:15:00,110.67,110.79,110.48,110.59,18100.0,71.2181,71.2953,71.0959,71.1666,18100.0
2007-11-06 12:20:00,110.56,110.72,110.5,110.67,12200.0,71.1473,71.2503,71.1087,71.2181,12200.0
2007-11-06 12:25:00,110.68,110.68,110.25,110.31,30500.0,71.2246,71.2246,70.9478,70.9865,30500.0
2007-11-06 12:30:00,110.17,110.68,110.17,110.4,51100.0,70.8964,71.2246,70.8964,71.0444,51100.0
2007-11-06 12:35:00,110.38,110.84,110.38,110.55,14100.0,71.0315,71.3275,71.0315,71.1409,14100.0
2007-11-06 12:40:00,110.55,110.68,110.54,110.62,14100.0,71.1409,71.2246,71.1345,71.1859,14100.0
2007-11-06 12:45:00,110.64,110.64,110.18,110.21,17800.0,71.1988,71.1988,70.9028,70.9221,17800.0
2007-11-06 12:50:00,110.13,110.49,110.08,110.34,16300.0,70.8706,71.1023,70.8384,71.0058,16300.0
2007-11-06 12:55:00,110.33,110.74,110.31,110.62,25900.0,70.9993,71.2632,70.9865,71.1859,25900.0
2007-11-06 13:00:00,110.62,110.69,110.42,110.48,18500.0,71.1859,71.231,71.0572,71.0959,18500.0
2007-11-06 13:05:00,110.44,110.72,110.44,110.66,33800.0,71.0701,71.2503,71.0701,71.2117,33800.0
2007-11-06 13:10:00,110.65,110.75,110.51,110.68,23600.0,71.2052,71.2696,71.1152,71.2246,23600.0
2007-11-06 13:15:00,110.67,110.91,110.61,110.85,27600.0,71.2181,71.3726,71.1795,71.334,27600.0
2007-11-06 13:20:00,110.82,110.94,110.61,110.79,27600.0,71.3146,71.3919,71.1795,71.2953,27600.0
2007-11-06 13:25:00,110.77,110.95,110.41,110.74,28000.0,71.2825,71.3983,71.0508,71.2632,28000.0
2007-11-06 13:30:00,110.74,110.74,110.5,110.68,12700.0,71.2632,71.2632,71.1087,71.2246,12700.0
2007-11-06 13:35:00,110.67,110.84,110.56,110.67,29100.0,71.2181,71.3275,71.1473,71.2181,29100.0
2007-11-06 13:40:00,110.67,111.0,110.52,110.93,43200.0,71.2181,71.4305,71.1216,71.3854,43200.0
2007-11-06 13:45:00,110.92,111.29,110.78,111.01,23300.0,71.379,71.6171,71.2889,71.4369,23300.0
2007-11-06 13:50:00,111.02,111.39,111.02,111.25,15100.0,71.4433,71.6815,71.4433,71.5914,15100.0
2007-11-06 13:55:00,111.28,111.36,110.72,110.72,22800.0,71.6107,71.6621,71.2503,71.2503,22800.0
2007-11-06 14:00:00,110.75,111.13,110.65,111.03,11100.0,71.2696,71.5141,71.2052,71.4498,11100.0
2007-11-06 14:05:00,111.04,111.17,110.79,110.91,9100.0,71.4562,71.5399,71.2953,71.3726,9100.0
2007-11-06 14:10:00,110.94,111.23,110.91,111.17,13000.0,71.3919,71.5785,71.3726,71.5399,13000.0
2007-11-06 14:15:00,111.18,111.18,111.0,111.14,12200.0,71.5463,71.5463,71.4305,71.5206,12200.0
2007-11-06 14:20:00,111.18,111.25,110.81,111.04,25300.0,71.5463,71.5914,71.3082,71.4562,25300.0
2007-11-06 14:25:00,111.02,111.25,110.54,110.7,53700.0,71.4433,71.5914,71.1345,71.2374,53700.0
2007-11-06 14:30:00,110.7,111.17,110.6,111.09,22600.0,71.2374,71.5399,71.1731,71.4884,22600.0
2007-11-06 14:35:00,111.06,111.06,110.49,110.99,19400.0,71.4691,71.4691,71.1023,71.424,19400.0
2007-11-06 14:40:00,110.97,111.04,110.81,110.96,11000.0,71.4112,71.4562,71.3082,71.4047,11000.0
2007-11-06 14:45:00,110.95,110.95,110.2,110.29,26300.0,71.3983,71.3983,70.9157,70.9736,26300.0
2007-11-06 14:50:00,110.32,110.48,110.14,110.3,26600.0,70.9929,71.0959,70.8771,70.98,26600.0
2007-11-06 14:55:00,110.3,110.63,110.24,110.39,19700.0,70.98,71.1924,70.9414,71.0379,19700.0
2007-11-06 15:00:00,110.39,110.68,110.38,110.57,17400.0,71.0379,71.2246,71.0315,71.1538,17400.0
2007-11-06 15:05:00,110.51,110.78,110.45,110.76,18100.0,71.1152,71.2889,71.0765,71.276,18100.0
2007-11-06 15:10:00,110.75,110.97,110.68,110.85,19100.0,71.2696,71.4112,71.2246,71.334,19100.0
2007-11-06 15:15:00,110.84,111.44,110.79,111.24,27900.0,71.3275,71.7136,71.2953,71.5849,27900.0
2007-11-06 15:20:00,111.26,111.54,111.2,111.36,36100.0,71.5978,71.778,71.5592,71.6621,36100.0
2007-11-06 15:25:00,111.41,111.51,111.27,111.39,25600.0,71.6943,71.7587,71.6042,71.6815,25600.0
2007-11-06 15:30:00,111.44,111.66,110.78,111.08,61400.0,71.7136,71.8552,71.2889,71.482,61400.0
2007-11-06 15:35:00,111.03,111.04,110.59,110.88,29500.0,71.4498,71.4562,71.1666,71.3533,29500.0
2007-11-06 15:40:00,110.88,111.46,110.88,111.31,25400.0,71.3533,71.7265,71.3533,71.63,25400.0
2007-11-06 15:45:00,111.34,111.47,111.18,111.33,30300.0,71.6493,71.7329,71.5463,71.6428,30300.0
2007-11-06 15:50:00,111.25,111.6,110.93,111.25,57600.0,71.5914,71.8166,71.3854,71.5914,57600.0
2007-11-06 15:55:00,111.29,111.83,111.29,111.8,51200.0,71.6171,71.9646,71.6171,71.9453,51200.0
2007-11-07 09:30:00,109.24,110.3,109.0,109.1,64100.0,70.2979,70.98,70.1434,70.2078,64100.0
2007-11-07 09:35:00,109.29,110.0,109.02,110.0,29100.0,70.3301,70.787,70.1563,70.787,29100.0
2007-11-07 09:40:00,110.0,111.5,109.92,111.5,59900.0,70.787,71.7522,70.7355,71.7522,59900.0
2007-11-07 09:45:00,111.52,111.84,111.14,111.78,46600.0,71.7651,71.971,71.5206,71.9324,46600.0
2007-11-07 09:50:00,111.74,111.84,110.71,110.89,38300.0,71.9067,71.971,71.2439,71.3597,38300.0
2007-11-07 09:55:00,110.72,111.35,110.51,111.26,18800.0,71.2503,71.6557,71.1152,71.5978,18800.0
2007-11-07 10:00:00,111.35,111.61,110.99,111.48,24100.0,71.6557,71.823,71.424,71.7394,24100.0
2007-11-07 10:05:00,111.48,112.3,111.25,112.11,53900.0,71.7394,72.2671,71.5914,72.1448,53900.0
2007-11-07 10:10:00,112.05,112.3,111.87,111.99,29200.0,72.1062,72.2671,71.9903,72.0676,29200.0
2007-11-07 10:15:00,112.0,112.3,111.67,111.82,26800.0,72.074,72.2671,71.8616,71.9582,26800.0
2007-11-07 10:20:00,111.83,111.89,110.92,111.23,21300.0,71.9646,72.0032,71.379,71.5785,21300.0
2007-11-07 10:25:00,111.19,111.32,110.2,110.31,25700.0,71.5527,71.6364,70.9157,70.9865,25700.0
2007-11-07 10:30:00,110.42,110.5,109.8,109.81,38100.0,71.0572,71.1087,70.6583,70.6647,38100.0
2007-11-07 10:35:00,109.81,110.03,108.44,108.58,99800.0,70.6647,70.8063,69.7831,69.8732,99800.0
2007-11-07 10:40:00,108.58,108.85,108.34,108.75,74000.0,69.8732,70.0469,69.7187,69.9826,74000.0
2007-11-07 10:45:00,108.76,109.43,108.48,109.11,63000.0,69.989,70.4202,69.8088,70.2142,63000.0
2007-11-07 10:50:00,109.03,109.7,109.01,109.18,43800.0,70.1627,70.5939,70.1499,70.2593,43800.0
2007-11-07 10:55:00,109.1,109.23,108.52,108.6,56700.0,70.2078,70.2915,69.8346,69.886,56700.0
2007-11-07 11:00:00,108.57,109.22,108.51,108.9,41300.0,69.8667,70.285,69.8281,70.0791,41300.0
2007-11-07 11:05:00,108.9,109.43,108.87,109.22,43800.0,70.0791,70.4202,70.0598,70.285,43800.0
2007-11-07 11:10:00,109.28,109.98,109.28,109.64,28400.0,70.3236,70.7741,70.3236,70.5553,28400.0
2007-11-07 11:15:00,109.69,109.73,109.38,109.55,21800.0,70.5875,70.6132,70.388,70.4974,21800.0
2007-11-07 11:20:00,109.53,109.61,109.01,109.26,29700.0,70.4845,70.536,70.1499,70.3108,29700.0
2007-11-07 11:25:00,109.26,109.65,109.06,109.5,16200.0,70.3108,70.5617,70.1821,70.4652,16200.0
2007-11-07 11:30:00,109.5,109.5,108.8,109.09,38900.0,70.4652,70.4652,70.0147,70.2014,38900.0
2007-11-07 11:35:00,109.08,109.31,108.78,109.23,39900.0,70.1949,70.3429,70.0019,70.2915,39900.0
2007-11-07 11:40:00,109.24,109.24,108.69,108.89,23200.0,70.2979,70.2979,69.944,70.0727,23200.0
2007-11-07 11:45:00,108.97,109.1,108.76,109.01,17100.0,70.1241,70.2078,69.989,70.1499,17100.0
2007-11-07 11:50:00,109.01,109.56,108.94,109.38,28500.0,70.1499,70.5038,70.1048,70.388,28500.0
2007-11-07 11:55:00,109.45,109.82,109.33,109.82,30600.0,70.433,70.6711,70.3558,70.6711,30600.0
2007-11-07 12:00:00,109.69,109.77,109.44,109.74,16800.0,70.5875,70.639,70.4266,70.6196,16800.0
2007-11-07 12:05:00,109.69,109.69,109.16,109.46,35500.0,70.5875,70.5875,70.2464,70.4395,35500.0
2007-11-07 12:10:00,109.39,109.49,109.16,109.29,22400.0,70.3944,70.4588,70.2464,70.3301,22400.0
2007-11-07 12:15:00,109.3,109.37,108.95,109.17,39700.0,70.3365,70.3815,70.1113,70.2528,39700.0
2007-11-07 12:20:00,109.11,109.63,109.11,109.54,30400.0,70.2142,70.5489,70.2142,70.4909,30400.0
2007-11-07 12:25:00,109.55,109.68,109.35,109.41,15000.0,70.4974,70.581,70.3687,70.4073,15000.0
2007-11-07 12:30:00,109.35,109.66,109.09,109.2,21400.0,70.3687,70.5682,70.2014,70.2721,21400.0
2007-11-07 12:35:00,109.2,109.48,109.1,109.14,28800.0,70.2721,70.4523,70.2078,70.2335,28800.0
2007-11-07 12:40:00,109.17,109.35,108.94,109.2,38300.0,70.2528,70.3687,70.1048,70.2721,38300.0
2007-11-07 12:45:00,109.05,109.16,108.76,108.82,44600.0,70.1756,70.2464,69.989,70.0276,44600.0
2007-11-07 12:50:00,108.86,109.28,108.76,109.0,45500.0,70.0534,70.3236,69.989,70.1434,45500.0
2007-11-07 12:55:00,108.93,109.15,108.72,108.89,33700.0,70.0984,70.24,69.9633,70.0727,33700.0
2007-11-07 13:00:00,108.89,109.1,108.77,108.97,28800.0,70.0727,70.2078,69.9954,70.1241,28800.0
2007-11-07 13:05:00,108.87,109.08,108.58,108.75,39100.0,70.0598,70.1949,69.8732,69.9826,39100.0
2007-11-07 13:10:00,108.75,108.8,108.34,108.58,38700.0,69.9826,70.0147,69.7187,69.8732,38700.0
2007-11-07 13:15:00,108.67,108.82,108.5,108.61,59800.0,69.9311,70.0276,69.8217,69.8925,59800.0
2007-11-07 13:20:00,108.61,108.8,108.35,108.43,41900.0,69.8925,70.0147,69.7252,69.7766,41900.0
2007-11-07 13:25:00,108.43,109.02,108.35,108.72,62300.0,69.7766,70.1563,69.7252,69.9633,62300.0
2007-11-07 13:30:00,108.85,109.5,108.77,109.4,49600.0,70.0469,70.4652,69.9954,70.4009,49600.0
2007-11-07 13:35:00,109.5,109.5,109.08,109.42,11700.0,70.4652,70.4652,70.1949,70.4137,11700.0
2007-11-07 13:40:00,109.34,109.95,109.31,109.78,22900.0,70.3622,70.7548,70.3429,70.6454,22900.0
2007-11-07 13:45:00,109.89,109.92,109.46,109.81,17500.0,70.7162,70.7355,70.4395,70.6647,17500.0
2007-11-07 13:50:00,109.79,110.05,109.64,109.7,21100.0,70.6518,70.8191,70.5553,70.5939,21100.0
2007-11-07 13:55:00,109.62,109.94,109.32,109.58,19900.0,70.5424,70.7484,70.3494,70.5167,19900.0
2007-11-07 14:00:00,109.61,109.61,109.21,109.24,13000.0,70.536,70.536,70.2786,70.2979,13000.0
2007-11-07 14:05:00,109.22,109.75,109.16,109.55,41200.0,70.285,70.6261,70.2464,70.4974,41200.0
2007-11-07 14:10:00,109.55,109.89,109.33,109.76,13500.0,70.4974,70.7162,70.3558,70.6325,13500.0
2007-11-07 14:15:00,109.69,109.98,109.46,109.68,9400.0,70.5875,70.7741,70.4395,70.581,9400.0
2007-11-07 14:20:00,109.62,109.71,109.28,109.28,12100.0,70.5424,70.6003,70.3236,70.3236,12100.0
2007-11-07 14:25:00,109.37,110.07,109.24,109.96,32000.0,70.3815,70.832,70.2979,70.7612,32000.0
2007-11-07 14:30:00,109.97,110.77,109.75,110.5,48000.0,70.7677,71.2825,70.6261,71.1087,48000.0
2007-11-07 14:35:00,110.44,110.62,109.75,110.09,25200.0,71.0701,71.1859,70.6261,70.8449,25200.0
2007-11-07 14:40:00,110.02,110.26,109.77,110.07,10300.0,70.7998,70.9543,70.639,70.832,10300.0
2007-11-07 14:45:00,110.04,110.12,109.6,109.73,16700.0,70.8127,70.8642,70.5296,70.6132,16700.0
2007-11-07 14:50:00,109.73,109.98,109.53,109.53,14700.0,70.6132,70.7741,70.4845,70.4845,14700.0
2007-11-07 14:55:00,109.47,110.06,109.44,109.9,13500.0,70.4459,70.8256,70.4266,70.7226,13500.0
2007-11-07 15:00:00,109.85,110.06,109.78,109.82,11700.0,70.6904,70.8256,70.6454,70.6711,11700.0
2007-11-07 15:05:00,109.79,110.45,109.79,110.3,10000.0,70.6518,71.0765,70.6518,70.98,10000.0
2007-11-07 15:10:00,110.2,110.77,110.1,110.4,22100.0,70.9157,71.2825,70.8513,71.0444,22100.0
2007-11-07 15:15:00,110.36,110.75,110.26,110.46,16700.0,71.0186,71.2696,70.9543,71.083,16700.0
2007-11-07 15:20:00,110.56,110.73,110.34,110.42,18500.0,71.1473,71.2567,71.0058,71.0572,18500.0
2007-11-07 15:25:00,110.42,110.45,109.7,110.13,36100.0,71.0572,71.0765,70.5939,70.8706,36100.0
2007-11-07 15:30:00,110.05,110.16,109.37,109.52,32600.0,70.8191,70.8899,70.3815,70.4781,32600.0
2007-11-07 15:35:00,109.56,110.02,109.32,109.52,34400.0,70.5038,70.7998,70.3494,70.4781,34400.0
2007-11-07 15:40:00,109.63,109.98,109.57,109.79,34900.0,70.5489,70.7741,70.5102,70.6518,34900.0
2007-11-07 15:45:00,109.75,109.75,109.07,109.13,39000.0,70.6261,70.6261,70.1885,70.2271,39000.0
2007-11-07 15:50:00,109.08,109.13,108.67,108.89,43400.0,70.1949,70.2271,69.9311,70.0727,43400.0
2007-11-07 15:55:00,108.87,109.26,108.63,108.89,53600.0,70.0598,70.3108,69.9053,70.0727,53600.0
2007-11-08 09:30:00,108.0,109.81,108.0,109.13,37700.0,69.4999,70.6647,69.4999,70.2271,37700.0
2007-11-08 09:35:00,109.12,109.34,108.7,108.89,30300.0,70.2207,70.3622,69.9504,70.0727,30300.0
2007-11-08 09:40:00,108.75,108.75,107.64,107.87,49400.0,69.9826,69.9826,69.2683,69.4163,49400.0
2007-11-08 09:45:00,107.74,107.74,106.15,107.33,119400.0,69.3326,69.3326,68.3094,69.0688,119400.0
2007-11-08 09:50:00,107.22,107.31,106.99,107.11,31700.0,68.998,69.0559,68.85,68.9272,31700.0
2007-11-08 09:55:00,107.22,108.69,107.06,108.66,44400.0,68.998,69.944,68.895,69.9246,44400.0
2007-11-08 10:00:00,108.6,108.74,107.8,107.9,32800.0,69.886,69.9761,69.3712,69.4356,32800.0
2007-11-08 10:05:00,107.87,108.46,107.8,108.36,33900.0,69.4163,69.7959,69.3712,69.7316,33900.0
2007-11-08 10:10:00,108.36,108.36,107.42,107.71,23900.0,69.7316,69.7316,69.1267,69.3133,23900.0
2007-11-08 10:15:00,107.68,108.22,107.5,107.87,45100.0,69.294,69.6415,69.1782,69.4163,45100.0
2007-11-08 10:20:00,107.82,108.82,107.72,108.57,56300.0,69.3841,70.0276,69.3197,69.8667,56300.0
2007-11-08 10:25:00,108.53,108.73,108.28,108.32,20000.0,69.841,69.9697,69.6801,69.7059,20000.0
2007-11-08 10:30:00,108.5,108.5,107.79,108.28,22500.0,69.8217,69.8217,69.3648,69.6801,22500.0
2007-11-08 10:35:00,108.28,108.45,107.93,108.0,15600.0,69.6801,69.7895,69.4549,69.4999,15600.0
2007-11-08 10:40:00,108.07,108.43,107.59,108.0,37300.0,69.545,69.7766,69.2361,69.4999,37300.0
2007-11-08 10:45:00,107.92,108.08,107.62,107.95,18500.0,69.4484,69.5514,69.2554,69.4678,18500.0
2007-11-08 10:50:00,107.95,108.35,107.86,108.35,12800.0,69.4678,69.7252,69.4098,69.7252,12800.0
2007-11-08 10:55:00,108.34,108.84,108.21,108.5,34200.0,69.7187,70.0405,69.6351,69.8217,34200.0
2007-11-08 11:00:00,108.5,108.73,108.42,108.6,13200.0,69.8217,69.9697,69.7702,69.886,13200.0
2007-11-08 11:05:00,108.7,108.77,108.41,108.6,11500.0,69.9504,69.9954,69.7638,69.886,11500.0
2007-11-08 11:10:00,108.62,108.81,108.19,108.49,29200.0,69.8989,70.0212,69.6222,69.8152,29200.0
2007-11-08 11:15:00,108.49,108.76,108.16,108.25,24200.0,69.8152,69.989,69.6029,69.6608,24200.0
2007-11-08 11:20:00,108.14,108.48,108.08,108.19,14900.0,69.59,69.8088,69.5514,69.6222,14900.0
2007-11-08 11:25:00,108.19,108.33,107.76,108.26,16000.0,69.6222,69.7123,69.3455,69.6672,16000.0
2007-11-08 11:30:00,108.32,108.64,108.28,108.36,11700.0,69.7059,69.9118,69.6801,69.7316,11700.0
2007-11-08 11:35:00,108.35,108.7,108.13,108.13,22400.0,69.7252,69.9504,69.5836,69.5836,22400.0
2007-11-08 11:40:00,108.19,108.2,107.61,108.2,30200.0,69.6222,69.6286,69.249,69.6286,30200.0
2007-11-08 11:45:00,108.2,108.37,107.64,107.65,12200.0,69.6286,69.738,69.2683,69.2747,12200.0
2007-11-08 11:50:00,107.7,108.38,107.67,108.1,22200.0,69.3069,69.7445,69.2876,69.5643,22200.0
2007-11-08 11:55:00,108.1,108.21,107.77,108.11,22600.0,69.5643,69.6351,69.3519,69.5707,22600.0
2007-11-08 12:00:00,108.11,108.34,107.9,108.02,15900.0,69.5707,69.7187,69.4356,69.5128,15900.0
2007-11-08 12:05:00,107.96,108.21,107.43,107.46,27700.0,69.4742,69.6351,69.1331,69.1524,27700.0
2007-11-08 12:10:00,107.44,107.47,107.06,107.24,23900.0,69.1396,69.1589,68.895,69.0109,23900.0
2007-11-08 12:15:00,107.18,107.67,107.16,107.27,27900.0,68.9722,69.2876,68.9594,69.0302,27900.0
2007-11-08 12:20:00,107.27,107.4,107.17,107.24,23800.0,69.0302,69.1138,68.9658,69.0109,23800.0
2007-11-08 12:25:00,107.3,107.75,107.22,107.61,47200.0,69.0495,69.339,68.998,69.249,47200.0
2007-11-08 12:30:00,107.61,107.8,107.1,107.25,227000.0,69.249,69.3712,68.9208,69.0173,227000.0
2007-11-08 12:35:00,107.25,107.35,106.5,106.56,61600.0,69.0173,69.0816,68.5346,68.5733,61600.0
2007-11-08 12:40:00,106.67,106.68,105.58,105.93,71000.0,68.644,68.6505,67.9426,68.1678,71000.0
2007-11-08 12:45:00,106.0,106.0,105.35,105.36,68400.0,68.2129,68.2129,67.7946,67.801,68400.0
2007-11-08 12:50:00,105.33,105.64,105.12,105.5,45300.0,67.7817,67.9812,67.6466,67.8911,45300.0
2007-11-08 12:55:00,105.55,106.88,105.29,106.65,64300.0,67.9233,68.7792,67.756,68.6312,64300.0
2007-11-08 13:00:00,106.6,107.2,106.57,107.08,69500.0,68.599,68.9851,68.5797,68.9079,69500.0
2007-11-08 13:05:00,107.09,107.11,106.33,106.52,54000.0,68.9143,68.9272,68.4253,68.5475,54000.0
2007-11-08 13:10:00,106.52,107.34,106.29,106.83,42500.0,68.5475,69.0752,68.3995,68.747,42500.0
2007-11-08 13:15:00,106.81,107.2,106.61,107.07,41300.0,68.7341,68.9851,68.6054,68.9015,41300.0
2007-11-08 13:20:00,107.05,107.21,106.85,106.92,23400.0,68.8886,68.9915,68.7599,68.8049,23400.0
2007-11-08 13:25:00,107.0,107.51,106.9,107.39,32900.0,68.8564,69.1846,68.7921,69.1074,32900.0
2007-11-08 13:30:00,107.39,108.53,107.36,108.18,39800.0,69.1074,69.841,69.0881,69.6158,39800.0
2007-11-08 13:35:00,108.16,108.4,107.84,108.23,27900.0,69.6029,69.7573,69.397,69.6479,27900.0
2007-11-08 13:40:00,108.23,108.37,107.66,108.05,44600.0,69.6479,69.738,69.2811,69.5321,44600.0
2007-11-08 13:45:00,108.05,108.71,107.94,108.6,38800.0,69.5321,69.9568,69.4613,69.886,38800.0
2007-11-08 13:50:00,108.6,108.78,108.43,108.6,47000.0,69.886,70.0019,69.7766,69.886,47000.0
2007-11-08 13:55:00,108.62,110.28,108.57,109.51,66800.0,69.8989,70.9671,69.8667,70.4716,66800.0
2007-11-08 14:00:00,109.31,109.61,108.81,108.93,31600.0,70.3429,70.536,70.0212,70.0984,31600.0
2007-11-08 14:05:00,108.97,109.39,108.7,108.78,41200.0,70.1241,70.3944,69.9504,70.0019,41200.0
2007-11-08 14:10:00,108.85,108.91,108.73,108.77,24100.0,70.0469,70.0855,69.9697,69.9954,24100.0
2007-11-08 14:15:00,108.76,109.8,108.61,109.69,51200.0,69.989,70.6583,69.8925,70.5875,51200.0
2007-11-08 14:20:00,109.77,109.8,109.24,109.32,53300.0,70.639,70.6583,70.2979,70.3494,53300.0
2007-11-08 14:25:00,109.32,109.32,108.99,109.09,45000.0,70.3494,70.3494,70.137,70.2014,45000.0
2007-11-08 14:30:00,109.11,109.24,108.96,108.96,36300.0,70.2142,70.2979,70.1177,70.1177,36300.0
2007-11-08 14:35:00,109.01,109.01,108.16,108.34,31600.0,70.1499,70.1499,69.6029,69.7187,31600.0
2007-11-08 14:40:00,108.33,108.48,108.08,108.33,25300.0,69.7123,69.8088,69.5514,69.7123,25300.0
2007-11-08 14:45:00,108.32,109.26,108.26,109.16,48300.0,69.7059,70.3108,69.6672,70.2464,48300.0
2007-11-08 14:50:00,109.2,109.42,108.85,109.18,47300.0,70.2721,70.4137,70.0469,70.2593,47300.0
2007-11-08 14:55:00,109.2,109.47,108.85,109.26,38700.0,70.2721,70.4459,70.0469,70.3108,38700.0
2007-11-08 15:00:00,109.27,109.43,108.98,109.16,42400.0,70.3172,70.4202,70.1306,70.2464,42400.0
2007-11-08 15:05:00,109.2,109.89,108.99,109.72,59800.0,70.2721,70.7162,70.137,70.6068,59800.0
2007-11-08 15:10:00,109.7,110.71,109.4,110.68,73100.0,70.5939,71.2439,70.4009,71.2246,73100.0
2007-11-08 15:15:00,110.68,111.92,110.66,111.69,118700.0,71.2246,72.0225,71.2117,71.8745,118700.0
2007-11-08 15:20:00,111.69,111.85,111.16,111.2,70100.0,71.8745,71.9775,71.5334,71.5592,70100.0
2007-11-08 15:25:00,111.18,111.25,110.74,110.93,64300.0,71.5463,71.5914,71.2632,71.3854,64300.0
2007-11-08 15:30:00,110.97,111.0,110.13,110.31,43600.0,71.4112,71.4305,70.8706,70.9865,43600.0
2007-11-08 15:35:00,110.36,110.61,110.0,110.27,40200.0,71.0186,71.1795,70.787,70.9607,40200.0
2007-11-08 15:40:00,110.3,111.25,110.3,111.06,55800.0,70.98,71.5914,70.98,71.4691,55800.0
2007-11-08 15:45:00,111.06,111.44,110.82,111.22,80100.0,71.4691,71.7136,71.3146,71.5721,80100.0
2007-11-08 15:50:00,111.23,111.84,110.95,111.74,86200.0,71.5785,71.971,71.3983,71.9067,86200.0
2007-11-08 15:55:00,111.71,112.09,111.37,111.46,112900.0,71.8874,72.1319,71.6686,71.7265,112900.0
2007-11-09 09:30:00,110.13,110.34,109.0,109.53,52500.0,70.8706,71.0058,70.1434,70.4845,52500.0
2007-11-09 09:35:00,109.59,109.59,108.45,108.47,47100.0,70.5231,70.5231,69.7895,69.8024,47100.0
2007-11-09 09:40:00,108.45,109.07,107.96,108.86,101500.0,69.7895,70.1885,69.4742,70.0534,101500.0
2007-11-09 09:45:00,108.77,109.97,108.31,109.88,83000.0,69.9954,70.7677,69.6994,70.7097,83000.0
2007-11-09 09:50:00,109.9,112.03,109.9,111.77,112400.0,70.7226,72.0933,70.7226,71.926,112400.0
2007-11-09 09:55:00,111.77,113.0,111.66,112.53,92400.0,71.926,72.7175,71.8552,72.4151,92400.0
2007-11-09 10:00:00,112.53,113.86,112.29,113.03,106100.0,72.4151,73.2709,72.2606,72.7368,106100.0
2007-11-09 10:05:00,113.2,113.92,113.15,113.3,92900.0,72.8462,73.3096,72.814,72.9106,92900.0
2007-11-09 10:10:00,113.32,113.56,112.97,113.05,103600.0,72.9234,73.0779,72.6982,72.7497,103600.0
2007-11-09 10:15:00,113.09,114.25,112.99,114.19,62100.0,72.7754,73.5219,72.7111,73.4833,62100.0
2007-11-09 10:20:00,114.19,115.66,114.19,115.66,117400.0,73.4833,74.4293,73.4833,74.4293,117400.0
2007-11-09 10:25:00,115.42,115.62,114.29,114.29,85800.0,74.2748,74.4035,73.5477,73.5477,85800.0
2007-11-09 10:30:00,114.43,115.58,114.36,114.98,52200.0,73.6377,74.3778,73.5927,73.9917,52200.0
2007-11-09 10:35:00,114.98,117.26,114.93,116.92,172300.0,73.9917,75.4589,73.9595,75.2401,172300.0
2007-11-09 10:40:00,116.92,117.28,116.04,116.42,71700.0,75.2401,75.4718,74.6738,74.9183,71700.0
2007-11-09 10:45:00,116.31,116.61,115.15,115.3,50600.0,74.8476,75.0406,74.1011,74.1976,50600.0
2007-11-09 10:50:00,115.3,115.64,114.7,114.7,44700.0,74.1976,74.4164,73.8115,73.8115,44700.0
2007-11-09 10:55:00,114.71,115.1,114.45,114.49,46800.0,73.8179,74.0689,73.6506,73.6764,46800.0
2007-11-09 11:00:00,114.52,114.92,114.33,114.67,47200.0,73.6957,73.9531,73.5734,73.7922,47200.0
2007-11-09 11:05:00,114.67,114.67,114.0,114.24,47200.0,73.7922,73.7922,73.361,73.5155,47200.0
2007-11-09 11:10:00,114.16,114.43,113.65,114.01,30500.0,73.464,73.6377,73.1358,73.3675,30500.0
2007-11-09 11:15:00,114.1,114.64,114.08,114.45,28400.0,73.4254,73.7729,73.4125,73.6506,28400.0
2007-11-09 11:20:00,114.33,115.32,114.31,114.62,51900.0,73.5734,74.2105,73.5605,73.76,51900.0
2007-11-09 11:25:00,114.62,115.33,114.5,115.03,31100.0,73.76,74.2169,73.6828,74.0239,31100.0
2007-11-09 11:30:00,115.12,116.25,115.0,116.17,48000.0,74.0818,74.8089,74.0046,74.7575,48000.0
2007-11-09 11:35:00,116.23,117.22,116.19,116.82,110500.0,74.7961,75.4332,74.7703,75.1758,110500.0
2007-11-09 11:40:00,116.82,117.48,116.4,116.9,71900.0,75.1758,75.6005,74.9055,75.2272,71900.0
2007-11-09 11:45:00,116.9,117.25,116.65,116.78,74400.0,75.2272,75.4525,75.0664,75.15,74400.0
2007-11-09 11:50:00,116.78,116.95,116.05,116.05,57700.0,75.15,75.2594,74.6802,74.6802,57700.0
2007-11-09 11:55:00,116.05,116.14,115.53,115.86,39200.0,74.6802,74.7382,74.3456,74.558,39200.0
2007-11-09 12:00:00,115.9,115.94,115.0,115.4,25500.0,74.5837,74.6095,74.0046,74.262,25500.0
2007-11-09 12:05:00,115.27,115.36,114.74,115.0,31100.0,74.1783,74.2362,73.8372,74.0046,31100.0
2007-11-09 12:10:00,115.0,115.25,114.91,115.01,28600.0,74.0046,74.1654,73.9466,74.011,28600.0
2007-11-09 12:15:00,114.93,115.37,114.73,115.32,32100.0,73.9595,74.2427,73.8308,74.2105,32100.0
2007-11-09 12:20:00,115.26,116.02,115.19,115.73,39800.0,74.1719,74.6609,74.1268,74.4743,39800.0
2007-11-09 12:25:00,115.73,116.35,115.55,116.24,28400.0,74.4743,74.8733,74.3585,74.8025,28400.0
2007-11-09 12:30:00,116.25,116.69,116.12,116.15,38100.0,74.8089,75.0921,74.7253,74.7446,38100.0
2007-11-09 12:35:00,116.3,116.95,116.17,116.73,36200.0,74.8411,75.2594,74.7575,75.1178,36200.0
2007-11-09 12:40:00,116.73,117.25,116.6,116.6,54500.0,75.1178,75.4525,75.0342,75.0342,54500.0
2007-11-09 12:45:00,116.62,116.97,116.28,116.38,22900.0,75.047,75.2723,74.8283,74.8926,22900.0
2007-11-09 12:50:00,116.38,116.63,115.94,116.52,22100.0,74.8926,75.0535,74.6095,74.9827,22100.0
2007-11-09 12:55:00,116.5,117.03,116.26,117.03,27400.0,74.9698,75.3109,74.8154,75.3109,27400.0
2007-11-09 13:00:00,117.03,117.07,116.72,116.98,30900.0,75.3109,75.3366,75.1114,75.2787,30900.0
2007-11-09 13:05:00,117.01,117.06,116.6,116.88,21100.0,75.298,75.3302,75.0342,75.2144,21100.0
2007-11-09 13:10:00,116.84,117.1,116.74,117.03,34400.0,75.1886,75.3559,75.1243,75.3109,34400.0
2007-11-09 13:15:00,117.05,117.75,116.97,117.73,136400.0,75.3238,75.7742,75.2723,75.7614,136400.0
2007-11-09 13:20:00,117.8,118.18,117.0,117.58,82000.0,75.8064,76.0509,75.2916,75.6648,82000.0
2007-11-09 13:25:00,117.75,117.8,117.18,117.47,21100.0,75.7742,75.8064,75.4074,75.594,21100.0
2007-11-09 13:30:00,117.37,117.94,117.19,117.43,47100.0,75.5297,75.8965,75.4139,75.5683,47100.0
2007-11-09 13:35:00,117.46,117.86,116.82,116.94,25900.0,75.5876,75.845,75.1758,75.253,25900.0
2007-11-09 13:40:00,116.9,117.1,116.26,116.31,28600.0,75.2272,75.3559,74.8154,74.8476,28600.0
2007-11-09 13:45:00,116.32,116.59,116.12,116.43,55700.0,74.854,75.0277,74.7253,74.9248,55700.0
2007-11-09 13:50:00,116.4,116.96,116.4,116.77,32200.0,74.9055,75.2658,74.9055,75.1436,32200.0
2007-11-09 13:55:00,116.79,116.85,116.65,116.78,17700.0,75.1564,75.1951,75.0664,75.15,17700.0
2007-11-09 14:00:00,116.73,117.23,116.43,117.01,30500.0,75.1178,75.4396,74.9248,75.298,30500.0
2007-11-09 14:05:00,116.93,117.54,116.9,117.09,35200.0,75.2465,75.6391,75.2272,75.3495,35200.0
2007-11-09 14:10:00,117.0,117.48,117.0,117.39,51200.0,75.2916,75.6005,75.2916,75.5426,51200.0
2007-11-09 14:15:00,117.34,117.61,117.21,117.44,42200.0,75.5104,75.6841,75.4267,75.5747,42200.0
2007-11-09 14:20:00,117.5,117.67,117.2,117.63,38900.0,75.6133,75.7227,75.4203,75.697,38900.0
2007-11-09 14:25:00,117.59,118.0,117.31,117.8,35200.0,75.6713,75.9351,75.4911,75.8064,35200.0
2007-11-09 14:30:00,117.8,118.16,117.33,117.86,38900.0,75.8064,76.0381,75.5039,75.845,38900.0
2007-11-09 14:35:00,117.86,118.17,117.65,118.12,46400.0,75.845,76.0445,75.7099,76.0123,46400.0
2007-11-09 14:40:00,118.12,118.75,118.06,118.36,42200.0,76.0123,76.4177,75.9737,76.1668,42200.0
2007-11-09 14:45:00,118.5,118.51,117.55,117.74,35900.0,76.2569,76.2633,75.6455,75.7678,35900.0
2007-11-09 14:50:00,117.67,117.92,117.41,117.65,38100.0,75.7227,75.8836,75.5554,75.7099,38100.0
2007-11-09 14:55:00,117.65,118.04,117.6,117.86,36200.0,75.7099,75.9608,75.6777,75.845,36200.0
2007-11-09 15:00:00,117.86,118.32,117.55,117.59,81200.0,75.845,76.141,75.6455,75.6713,81200.0
2007-11-09 15:05:00,117.69,117.96,117.43,117.62,55500.0,75.7356,75.9094,75.5683,75.6906,55500.0
2007-11-09 15:10:00,117.61,117.82,117.44,117.77,71400.0,75.6841,75.8193,75.5747,75.7871,71400.0
2007-11-09 15:15:00,117.7,117.88,117.44,117.88,54300.0,75.742,75.8579,75.5747,75.8579,54300.0
2007-11-09 15:20:00,117.86,118.15,117.53,118.01,80600.0,75.845,76.0316,75.6327,75.9415,80600.0
2007-11-09 15:25:00,118.03,118.04,117.3,117.68,89900.0,75.9544,75.9608,75.4846,75.7292,89900.0
2007-11-09 15:30:00,117.65,117.78,117.15,117.15,52300.0,75.7099,75.7935,75.3881,75.3881,52300.0
2007-11-09 15:35:00,117.12,117.15,116.11,116.67,147800.0,75.3688,75.3881,74.7189,75.0792,147800.0
2007-11-09 15:40:00,116.64,117.14,116.42,116.42,55400.0,75.0599,75.3817,74.9183,74.9183,55400.0
2007-11-09 15:45:00,116.51,117.0,116.44,116.88,82100.0,74.9763,75.2916,74.9312,75.2144,82100.0
2007-11-09 15:50:00,116.88,116.88,115.66,116.0,90900.0,75.2144,75.2144,74.4293,74.6481,90900.0
2007-11-09 15:55:00,116.0,116.85,115.99,116.09,97900.0,74.6481,75.1951,74.6416,74.706,97900.0
2007-11-12 09:30:00,115.23,117.0,115.23,116.19,64700.0,74.1526,75.2916,74.1526,74.7703,64700.0
2007-11-12 09:35:00,116.18,116.47,115.51,116.01,66600.0,74.7639,74.9505,74.3327,74.6545,66600.0
2007-11-12 09:40:00,116.0,116.16,115.54,115.72,53300.0,74.6481,74.751,74.3521,74.4679,53300.0
2007-11-12 09:45:00,115.75,116.35,115.33,115.45,81700.0,74.4872,74.8733,74.2169,74.2941,81700.0
2007-11-12 09:50:00,115.49,115.98,114.81,115.82,79700.0,74.3199,74.6352,73.8823,74.5322,79700.0
2007-11-12 09:55:00,115.85,115.96,114.98,115.37,32600.0,74.5515,74.6223,73.9917,74.2427,32600.0
2007-11-12 10:00:00,115.45,115.45,114.68,114.97,32700.0,74.2941,74.2941,73.7986,73.9852,32700.0
2007-11-12 10:05:00,114.97,115.26,114.72,114.82,38500.0,73.9852,74.1719,73.8244,73.8887,38500.0
2007-11-12 10:10:00,114.82,114.89,114.0,114.06,50800.0,73.8887,73.9338,73.361,73.3996,50800.0
2007-11-12 10:15:00,114.09,114.35,113.69,113.69,62600.0,73.4189,73.5863,73.1615,73.1615,62600.0
2007-11-12 10:20:00,113.7,113.99,113.44,113.91,70100.0,73.168,73.3546,73.0007,73.3031,70100.0
2007-11-12 10:25:00,113.92,114.21,113.51,113.95,50900.0,73.3096,73.4962,73.0457,73.3289,50900.0
2007-11-12 10:30:00,113.95,114.14,113.58,113.93,28000.0,73.3289,73.4511,73.0908,73.316,28000.0
2007-11-12 10:35:00,113.92,114.18,113.62,113.93,28400.0,73.3096,73.4769,73.1165,73.316,28400.0
2007-11-12 10:40:00,113.85,114.64,113.81,114.23,34700.0,73.2645,73.7729,73.2388,73.509,34700.0
2007-11-12 10:45:00,114.28,114.38,113.84,114.37,21900.0,73.5412,73.6056,73.2581,73.5991,21900.0
2007-11-12 10:50:00,114.33,114.39,113.51,113.54,23100.0,73.5734,73.612,73.0457,73.065,23100.0
2007-11-12 10:55:00,113.53,114.12,113.5,114.09,18500.0,73.0586,73.4383,73.0393,73.4189,18500.0
2007-11-12 11:00:00,114.1,114.57,113.89,114.45,19200.0,73.4254,73.7278,73.2902,73.6506,19200.0
2007-11-12 11:05:00,114.44,115.21,114.39,115.18,29400.0,73.6442,74.1397,73.612,74.1204,29400.0
2007-11-12 11:10:00,115.15,115.7,115.12,115.66,23600.0,74.1011,74.455,74.0818,74.4293,23600.0
2007-11-12 11:15:00,115.67,115.82,115.27,115.67,24800.0,74.4357,74.5322,74.1783,74.4357,24800.0
2007-11-12 11:20:00,115.62,115.68,115.08,115.34,26400.0,74.4035,74.4421,74.056,74.2233,26400.0
2007-11-12 11:25:00,115.38,115.9,115.38,115.87,25900.0,74.2491,74.5837,74.2491,74.5644,25900.0
2007-11-12 11:30:00,115.91,115.97,115.25,115.81,18800.0,74.5902,74.6288,74.1654,74.5258,18800.0
2007-11-12 11:35:00,115.81,115.95,115.07,115.28,18600.0,74.5258,74.6159,74.0496,74.1847,18600.0
2007-11-12 11:40:00,115.34,115.54,115.22,115.54,13600.0,74.2233,74.3521,74.1461,74.3521,13600.0
2007-11-12 11:45:00,115.57,115.93,115.48,115.65,15900.0,74.3714,74.603,74.3134,74.4228,15900.0
2007-11-12 11:50:00,115.68,115.69,115.32,115.54,11900.0,74.4421,74.4486,74.2105,74.3521,11900.0
2007-11-12 11:55:00,115.46,116.45,115.39,116.22,37600.0,74.3006,74.9377,74.2555,74.7896,37600.0
2007-11-12 12:00:00,116.15,117.15,116.14,117.0,26600.0,74.7446,75.3881,74.7382,75.2916,26600.0
2007-11-12 12:05:00,117.03,117.96,116.72,117.64,61600.0,75.3109,75.9094,75.1114,75.7034,61600.0
2007-11-12 12:10:00,117.71,117.87,116.61,116.8,64400.0,75.7485,75.8514,75.0406,75.1629,64400.0
2007-11-12 12:15:00,116.78,116.94,116.3,116.73,32600.0,75.15,75.253,74.8411,75.1178,32600.0
2007-11-12 12:20:00,116.76,116.95,115.82,115.82,34600.0,75.1371,75.2594,74.5322,74.5322,34600.0
2007-11-12 12:25:00,115.82,116.22,115.63,116.07,35000.0,74.5322,74.7896,74.41,74.6931,35000.0
2007-11-12 12:30:00,116.07,116.16,115.61,116.0,1133200.0,74.6931,74.751,74.3971,74.6481,1133200.0
2007-11-12 12:35:00,115.97,116.04,115.61,115.97,32600.0,74.6288,74.6738,74.3971,74.6288,32600.0
2007-11-12 12:40:00,115.97,116.12,115.63,115.8,16600.0,74.6288,74.7253,74.41,74.5194,16600.0
2007-11-12 12:45:00,115.77,116.02,115.76,115.96,24400.0,74.5001,74.6609,74.4936,74.6223,24400.0
2007-11-12 12:50:00,115.97,116.01,115.54,115.72,15300.0,74.6288,74.6545,74.3521,74.4679,15300.0
2007-11-12 12:55:00,115.64,115.74,115.27,115.63,14700.0,74.4164,74.4808,74.1783,74.41,14700.0
2007-11-12 13:00:00,115.61,115.82,115.28,115.76,54900.0,74.3971,74.5322,74.1847,74.4936,54900.0
2007-11-12 13:05:00,115.77,115.77,114.9,115.17,16400.0,74.5001,74.5001,73.9402,74.1139,16400.0
2007-11-12 13:10:00,115.2,115.58,115.13,115.55,14900.0,74.1333,74.3778,74.0882,74.3585,14900.0
2007-11-12 13:15:00,115.47,116.0,115.26,116.0,11600.0,74.307,74.6481,74.1719,74.6481,11600.0
2007-11-12 13:20:00,115.97,116.0,115.81,115.99,12300.0,74.6288,74.6481,74.5258,74.6416,12300.0
2007-11-12 13:25:00,115.96,116.05,115.93,115.93,21000.0,74.6223,74.6802,74.603,74.603,21000.0
2007-11-12 13:30:00,115.9,115.93,115.29,115.3,9900.0,74.5837,74.603,74.1912,74.1976,9900.0
2007-11-12 13:35:00,115.29,115.33,114.63,115.07,13300.0,74.1912,74.2169,73.7664,74.0496,13300.0
2007-11-12 13:40:00,115.15,115.19,114.75,114.86,17400.0,74.1011,74.1268,73.8437,73.9145,17400.0
2007-11-12 13:45:00,115.04,115.3,114.82,114.91,12000.0,74.0303,74.1976,73.8887,73.9466,12000.0
2007-11-12 13:50:00,114.99,115.33,114.75,115.33,30200.0,73.9981,74.2169,73.8437,74.2169,30200.0
2007-11-12 13:55:00,115.29,115.47,114.97,115.25,22700.0,74.1912,74.307,73.9852,74.1654,22700.0
2007-11-12 14:00:00,115.25,115.43,115.25,115.4,6400.0,74.1654,74.2813,74.1654,74.262,6400.0
2007-11-12 14:05:00,115.35,115.45,115.21,115.26,17300.0,74.2298,74.2941,74.1397,74.1719,17300.0
2007-11-12 14:10:00,115.26,115.28,115.0,115.15,39800.0,74.1719,74.1847,74.0046,74.1011,39800.0
2007-11-12 14:15:00,115.2,115.26,114.5,114.61,96000.0,74.1333,74.1719,73.6828,73.7536,96000.0
2007-11-12 14:20:00,114.61,114.92,114.51,114.62,19800.0,73.7536,73.9531,73.6892,73.76,19800.0
2007-11-12 14:25:00,114.5,114.8,114.12,114.57,12800.0,73.6828,73.8758,73.4383,73.7278,12800.0
2007-11-12 14:30:00,114.48,115.6,114.48,115.48,62800.0,73.6699,74.3907,73.6699,74.3134,62800.0
2007-11-12 14:35:00,115.55,115.59,115.12,115.18,20200.0,74.3585,74.3842,74.0818,74.1204,20200.0
2007-11-12 14:40:00,115.18,115.75,115.18,115.51,14600.0,74.1204,74.4872,74.1204,74.3327,14600.0
2007-11-12 14:45:00,115.51,115.68,115.5,115.54,13900.0,74.3327,74.4421,74.3263,74.3521,13900.0
2007-11-12 14:50:00,115.54,115.58,115.37,115.42,14500.0,74.3521,74.3778,74.2427,74.2748,14500.0
2007-11-12 14:55:00,115.44,115.7,115.23,115.36,23200.0,74.2877,74.455,74.1526,74.2362,23200.0
2007-11-12 15:00:00,115.36,115.4,114.74,114.97,55600.0,74.2362,74.262,73.8372,73.9852,55600.0
2007-11-12 15:05:00,114.93,115.02,114.15,114.53,19800.0,73.9595,74.0174,73.4576,73.7021,19800.0
2007-11-12 15:10:00,114.53,114.92,114.37,114.87,15400.0,73.7021,73.9531,73.5991,73.9209,15400.0
2007-11-12 15:15:00,114.76,114.76,114.35,114.35,14800.0,73.8501,73.8501,73.5863,73.5863,14800.0
2007-11-12 15:20:00,114.46,114.46,113.91,113.99,38400.0,73.6571,73.6571,73.3031,73.3546,38400.0
2007-11-12 15:25:00,113.95,114.07,113.43,113.43,66400.0,73.3289,73.4061,72.9942,72.9942,66400.0
2007-11-12 15:30:00,113.49,114.0,113.39,113.82,28600.0,73.0328,73.361,72.9685,73.2452,28600.0
2007-11-12 15:35:00,113.8,114.01,113.49,114.01,26100.0,73.2323,73.3675,73.0328,73.3675,26100.0
2007-11-12 15:40:00,114.02,114.4,113.73,114.27,49100.0,73.3739,73.6184,73.1873,73.5348,49100.0
2007-11-12 15:45:00,114.28,114.28,112.83,113.07,58800.0,73.5412,73.5412,72.6081,72.7626,58800.0
2007-11-12 15:50:00,113.12,113.54,113.0,113.21,56600.0,72.7947,73.065,72.7175,72.8527,56600.0
2007-11-12 15:55:00,113.22,113.49,113.03,113.18,63000.0,72.8591,73.0328,72.7368,72.8333,63000.0
2007-11-13 09:30:00,115.0,115.89,115.0,115.03,42400.0,74.0046,74.5773,74.0046,74.0239,42400.0
2007-11-13 09:35:00,115.07,116.26,115.02,115.9,40600.0,74.0496,74.8154,74.0174,74.5837,40600.0
2007-11-13 09:40:00,115.89,115.89,114.93,114.93,22900.0,74.5773,74.5773,73.9595,73.9595,22900.0
2007-11-13 09:45:00,114.93,114.95,114.14,114.16,35800.0,73.9595,73.9724,73.4511,73.464,35800.0
2007-11-13 09:50:00,114.1,114.56,113.69,114.44,39900.0,73.4254,73.7214,73.1615,73.6442,39900.0
2007-11-13 09:55:00,114.44,114.83,114.05,114.73,30000.0,73.6442,73.8952,73.3932,73.8308,30000.0
2007-11-13 10:00:00,114.65,114.96,114.44,114.54,31300.0,73.7793,73.9788,73.6442,73.7085,31300.0
2007-11-13 10:05:00,114.51,115.3,114.48,114.96,21100.0,73.6892,74.1976,73.6699,73.9788,21100.0
2007-11-13 10:10:00,114.94,115.29,114.77,115.17,25200.0,73.9659,74.1912,73.8565,74.1139,25200.0
2007-11-13 10:15:00,115.21,115.21,114.55,115.04,15500.0,74.1397,74.1397,73.715,74.0303,15500.0
2007-11-13 10:20:00,115.01,115.23,114.73,115.23,18500.0,74.011,74.1526,73.8308,74.1526,18500.0
2007-11-13 10:25:00,115.22,115.53,115.15,115.45,24800.0,74.1461,74.3456,74.1011,74.2941,24800.0
2007-11-13 10:30:00,115.46,115.46,114.78,114.88,23100.0,74.3006,74.3006,73.863,73.9273,23100.0
2007-11-13 10:35:00,114.72,114.87,114.5,114.57,17300.0,73.8244,73.9209,73.6828,73.7278,17300.0
2007-11-13 10:40:00,114.57,115.14,114.57,115.07,25800.0,73.7278,74.0946,73.7278,74.0496,25800.0
2007-11-13 10:45:00,115.07,115.42,114.97,115.04,27100.0,74.0496,74.2748,73.9852,74.0303,27100.0
2007-11-13 10:50:00,115.04,115.79,115.02,115.75,19000.0,74.0303,74.5129,74.0174,74.4872,19000.0
2007-11-13 10:55:00,115.79,115.8,115.22,115.67,32000.0,74.5129,74.5194,74.1461,74.4357,32000.0
2007-11-13 11:00:00,115.73,115.76,115.44,115.65,27400.0,74.4743,74.4936,74.2877,74.4228,27400.0
2007-11-13 11:05:00,115.73,115.98,115.7,115.93,23500.0,74.4743,74.6352,74.455,74.603,23500.0
2007-11-13 11:10:00,115.9,116.15,115.79,116.11,25700.0,74.5837,74.7446,74.5129,74.7189,25700.0
2007-11-13 11:15:00,116.09,116.15,115.89,116.01,31400.0,74.706,74.7446,74.5773,74.6545,31400.0
2007-11-13 11:20:00,116.02,116.22,115.78,115.93,28300.0,74.6609,74.7896,74.5065,74.603,28300.0
2007-11-13 11:25:00,115.96,116.15,115.75,116.11,21800.0,74.6223,74.7446,74.4872,74.7189,21800.0
2007-11-13 11:30:00,116.08,116.09,115.84,115.95,18600.0,74.6996,74.706,74.5451,74.6159,18600.0
2007-11-13 11:35:00,115.94,116.22,115.94,116.04,22900.0,74.6095,74.7896,74.6095,74.6738,22900.0
2007-11-13 11:40:00,116.1,116.1,115.81,115.86,12600.0,74.7124,74.7124,74.5258,74.558,12600.0
2007-11-13 11:45:00,115.81,116.06,115.67,115.95,23700.0,74.5258,74.6867,74.4357,74.6159,23700.0
2007-11-13 11:50:00,116.01,116.13,115.68,115.71,18700.0,74.6545,74.7317,74.4421,74.4614,18700.0
2007-11-13 11:55:00,115.71,115.94,115.64,115.89,19300.0,74.4614,74.6095,74.4164,74.5773,19300.0
2007-11-13 12:00:00,115.91,116.14,115.85,116.1,17600.0,74.5902,74.7382,74.5515,74.7124,17600.0
2007-11-13 12:05:00,116.14,116.54,116.1,116.32,50200.0,74.7382,74.9956,74.7124,74.854,50200.0
2007-11-13 12:10:00,116.29,116.57,116.29,116.5,50100.0,74.8347,75.0149,74.8347,74.9698,50100.0
2007-11-13 12:15:00,116.43,116.68,116.43,116.54,22700.0,74.9248,75.0857,74.9248,74.9956,22700.0
2007-11-13 12:20:00,116.52,116.67,116.5,116.56,18300.0,74.9827,75.0792,74.9698,75.0084,18300.0
2007-11-13 12:25:00,116.58,116.96,116.57,116.84,31400.0,75.0213,75.2658,75.0149,75.1886,31400.0
2007-11-13 12:30:00,116.85,117.22,116.55,116.62,30200.0,75.1951,75.4332,75.002,75.047,30200.0
2007-11-13 12:35:00,116.58,116.6,115.58,115.86,35200.0,75.0213,75.0342,74.3778,74.558,35200.0
2007-11-13 12:40:00,115.79,115.82,115.59,115.59,10800.0,74.5129,74.5322,74.3842,74.3842,10800.0
2007-11-13 12:45:00,115.55,115.72,115.5,115.65,12600.0,74.3585,74.4679,74.3263,74.4228,12600.0
2007-11-13 12:50:00,115.65,115.65,115.26,115.59,16900.0,74.4228,74.4228,74.1719,74.3842,16900.0
2007-11-13 12:55:00,115.54,115.56,114.75,114.96,18800.0,74.3521,74.3649,73.8437,73.9788,18800.0
2007-11-13 13:00:00,114.96,115.32,114.74,115.14,17200.0,73.9788,74.2105,73.8372,74.0946,17200.0
2007-11-13 13:05:00,115.06,115.43,115.03,115.26,15400.0,74.0432,74.2813,74.0239,74.1719,15400.0
2007-11-13 13:10:00,115.26,115.37,115.08,115.15,15100.0,74.1719,74.2427,74.056,74.1011,15100.0
2007-11-13 13:15:00,115.26,115.32,115.01,115.14,10200.0,74.1719,74.2105,74.011,74.0946,10200.0
2007-11-13 13:20:00,115.15,116.37,115.15,116.17,31500.0,74.1011,74.8862,74.1011,74.7575,31500.0
2007-11-13 13:25:00,116.16,116.74,115.99,116.62,39200.0,74.751,75.1243,74.6416,75.047,39200.0
2007-11-13 13:30:00,116.61,116.97,116.54,116.69,31600.0,75.0406,75.2723,74.9956,75.0921,31600.0
2007-11-13 13:35:00,116.63,116.82,116.57,116.77,23300.0,75.0535,75.1758,75.0149,75.1436,23300.0
2007-11-13 13:40:00,116.77,117.2,116.53,116.7,39800.0,75.1436,75.4203,74.9891,75.0985,39800.0
2007-11-13 13:45:00,116.78,117.05,116.48,116.56,28000.0,75.15,75.3238,74.957,75.0084,28000.0
2007-11-13 13:50:00,116.54,116.98,116.19,116.49,38300.0,74.9956,75.2787,74.7703,74.9634,38300.0
2007-11-13 13:55:00,116.46,116.46,115.87,115.91,38500.0,74.9441,74.9441,74.5644,74.5902,38500.0
2007-11-13 14:00:00,115.92,115.98,115.7,115.8,23000.0,74.5966,74.6352,74.455,74.5194,23000.0
2007-11-13 14:05:00,115.79,115.91,115.52,115.59,30000.0,74.5129,74.5902,74.3392,74.3842,30000.0
2007-11-13 14:10:00,115.59,116.0,115.52,115.84,30900.0,74.3842,74.6481,74.3392,74.5451,30900.0
2007-11-13 14:15:00,115.83,116.13,115.82,116.0,32300.0,74.5387,74.7317,74.5322,74.6481,32300.0
2007-11-13 14:20:00,116.02,116.27,115.98,116.03,27300.0,74.6609,74.8218,74.6352,74.6674,27300.0
2007-11-13 14:25:00,116.08,116.27,115.77,116.26,40300.0,74.6996,74.8218,74.5001,74.8154,40300.0
2007-11-13 14:30:00,116.18,118.35,115.92,117.89,289800.0,74.7639,76.1603,74.5966,75.8643,289800.0
2007-11-13 14:35:00,117.84,118.24,117.19,117.42,112600.0,75.8321,76.0895,75.4139,75.5619,112600.0
2007-11-13 14:40:00,117.54,118.5,117.43,118.4,80200.0,75.6391,76.2569,75.5683,76.1925,80200.0
2007-11-13 14:45:00,118.4,119.25,118.25,119.0,154700.0,76.1925,76.7395,76.096,76.5786,154700.0
2007-11-13 14:50:00,118.99,119.12,118.58,118.75,60600.0,76.5722,76.6558,76.3083,76.4177,60600.0
2007-11-13 14:55:00,118.68,118.85,118.42,118.74,66800.0,76.3727,76.4821,76.2054,76.4113,66800.0
2007-11-13 15:00:00,118.76,118.85,118.36,118.76,50600.0,76.4242,76.4821,76.1668,76.4242,50600.0
2007-11-13 15:05:00,118.77,119.25,118.27,118.39,65300.0,76.4306,76.7395,76.1089,76.1861,65300.0
2007-11-13 15:10:00,118.39,118.74,118.17,118.31,46900.0,76.1861,76.4113,76.0445,76.1346,46900.0
2007-11-13 15:15:00,118.32,118.37,117.56,118.02,71000.0,76.141,76.1732,75.652,75.948,71000.0
2007-11-13 15:20:00,118.01,118.79,117.94,118.54,52800.0,75.9415,76.4435,75.8965,76.2826,52800.0
2007-11-13 15:25:00,118.5,118.62,117.85,117.85,56300.0,76.2569,76.3341,75.8386,75.8386,56300.0
2007-11-13 15:30:00,117.81,118.09,117.5,118.02,64100.0,75.8128,75.993,75.6133,75.948,64100.0
2007-11-13 15:35:00,118.04,118.28,117.7,117.8,42100.0,75.9608,76.1153,75.742,75.8064,42100.0
2007-11-13 15:40:00,117.85,118.37,117.72,118.23,51700.0,75.8386,76.1732,75.7549,76.0831,51700.0
2007-11-13 15:45:00,118.26,118.85,118.13,118.13,59100.0,76.1024,76.4821,76.0188,76.0188,59100.0
2007-11-13 15:50:00,118.26,118.35,117.9,118.08,78300.0,76.1024,76.1603,75.8708,75.9866,78300.0
2007-11-13 15:55:00,118.12,118.31,117.9,118.01,95400.0,76.0123,76.1346,75.8708,75.9415,95400.0
2007-11-14 09:30:00,119.99,120.0,118.71,119.14,44000.0,77.2157,77.2221,76.392,76.6687,44000.0
2007-11-14 09:35:00,119.18,120.0,119.12,119.58,77200.0,76.6945,77.2221,76.6558,76.9519,77200.0
2007-11-14 09:40:00,119.62,119.95,118.1,118.23,65400.0,76.9776,77.19,75.9995,76.0831,65400.0
2007-11-14 09:45:00,118.13,118.32,117.01,117.2,46900.0,76.0188,76.141,75.298,75.4203,46900.0
2007-11-14 09:50:00,117.05,117.74,116.65,116.65,67700.0,75.3238,75.7678,75.0664,75.0664,67700.0
2007-11-14 09:55:00,116.66,116.7,115.52,116.42,82000.0,75.0728,75.0985,74.3392,74.9183,82000.0
2007-11-14 10:00:00,116.5,117.03,116.37,116.79,26200.0,74.9698,75.3109,74.8862,75.1564,26200.0
2007-11-14 10:05:00,116.71,117.1,115.72,115.78,35800.0,75.105,75.3559,74.4679,74.5065,35800.0
2007-11-14 10:10:00,115.88,116.44,115.23,116.42,47500.0,74.5708,74.9312,74.1526,74.9183,47500.0
2007-11-14 10:15:00,116.35,116.95,116.14,116.95,25800.0,74.8733,75.2594,74.7382,75.2594,25800.0
2007-11-14 10:20:00,116.79,117.23,116.78,117.08,18600.0,75.1564,75.4396,75.15,75.3431,18600.0
2007-11-14 10:25:00,117.15,117.49,116.85,117.39,28000.0,75.3881,75.6069,75.1951,75.5426,28000.0
2007-11-14 10:30:00,117.47,117.47,116.65,116.65,31000.0,75.594,75.594,75.0664,75.0664,31000.0
2007-11-14 10:35:00,116.62,116.9,116.53,116.86,19600.0,75.047,75.2272,74.9891,75.2015,19600.0
2007-11-14 10:40:00,116.9,117.11,116.36,116.48,17800.0,75.2272,75.3624,74.8797,74.957,17800.0
2007-11-14 10:45:00,116.57,117.47,116.57,117.36,24500.0,75.0149,75.594,75.0149,75.5233,24500.0
2007-11-14 10:50:00,117.46,117.65,117.3,117.58,10800.0,75.5876,75.7099,75.4846,75.6648,10800.0
2007-11-14 10:55:00,117.52,117.54,116.85,116.91,23500.0,75.6262,75.6391,75.1951,75.2337,23500.0
2007-11-14 11:00:00,116.8,116.86,116.25,116.45,27500.0,75.1629,75.2015,74.8089,74.9377,27500.0
2007-11-14 11:05:00,116.5,116.6,116.0,116.05,15900.0,74.9698,75.0342,74.6481,74.6802,15900.0
2007-11-14 11:10:00,116.05,116.12,115.51,115.51,18300.0,74.6802,74.7253,74.3327,74.3327,18300.0
2007-11-14 11:15:00,115.61,115.95,115.32,115.81,27600.0,74.3971,74.6159,74.2105,74.5258,27600.0
2007-11-14 11:20:00,115.83,116.28,115.7,116.09,16200.0,74.5387,74.8283,74.455,74.706,16200.0
2007-11-14 11:25:00,116.12,116.21,116.04,116.18,7700.0,74.7253,74.7832,74.6738,74.7639,7700.0
2007-11-14 11:30:00,116.18,116.42,115.79,116.02,14000.0,74.7639,74.9183,74.5129,74.6609,14000.0
2007-11-14 11:35:00,115.93,116.0,115.52,115.96,15200.0,74.603,74.6481,74.3392,74.6223,15200.0
2007-11-14 11:40:00,115.82,115.82,115.62,115.7,14000.0,74.5322,74.5322,74.4035,74.455,14000.0
2007-11-14 11:45:00,115.8,116.14,115.75,116.05,13200.0,74.5194,74.7382,74.4872,74.6802,13200.0
2007-11-14 11:50:00,116.05,116.56,115.34,115.6,141400.0,74.6802,75.0084,74.2233,74.3907,141400.0
2007-11-14 11:55:00,115.51,115.65,115.23,115.54,24600.0,74.3327,74.4228,74.1526,74.3521,24600.0
2007-11-14 12:00:00,115.64,115.72,115.44,115.72,17100.0,74.4164,74.4679,74.2877,74.4679,17100.0
2007-11-14 12:05:00,115.72,116.16,115.67,116.16,14100.0,74.4679,74.751,74.4357,74.751,14100.0
2007-11-14 12:10:00,116.01,116.45,115.89,116.38,16300.0,74.6545,74.9377,74.5773,74.8926,16300.0
2007-11-14 12:15:00,116.45,116.64,116.33,116.38,10600.0,74.9377,75.0599,74.8604,74.8926,10600.0
2007-11-14 12:20:00,116.38,116.38,116.1,116.32,6400.0,74.8926,74.8926,74.7124,74.854,6400.0
2007-11-14 12:25:00,116.35,116.81,116.3,116.64,18400.0,74.8733,75.1693,74.8411,75.0599,18400.0
2007-11-14 12:30:00,116.52,116.73,116.24,116.65,22400.0,74.9827,75.1178,74.8025,75.0664,22400.0
2007-11-14 12:35:00,116.61,116.7,116.4,116.61,12300.0,75.0406,75.0985,74.9055,75.0406,12300.0
2007-11-14 12:40:00,116.7,116.92,116.47,116.66,17500.0,75.0985,75.2401,74.9505,75.0728,17500.0
2007-11-14 12:45:00,116.66,116.74,116.48,116.62,12600.0,75.0728,75.1243,74.957,75.047,12600.0
2007-11-14 12:50:00,116.58,116.85,116.45,116.79,11400.0,75.0213,75.1951,74.9377,75.1564,11400.0
2007-11-14 12:55:00,116.77,116.91,116.35,116.4,17300.0,75.1436,75.2337,74.8733,74.9055,17300.0
2007-11-14 13:00:00,116.45,116.99,116.0,116.03,51600.0,74.9377,75.2852,74.6481,74.6674,51600.0
2007-11-14 13:05:00,116.02,116.26,115.2,115.35,47000.0,74.6609,74.8154,74.1333,74.2298,47000.0
2007-11-14 13:10:00,115.35,115.89,115.3,115.78,12900.0,74.2298,74.5773,74.1976,74.5065,12900.0
2007-11-14 13:15:00,115.83,116.04,115.41,115.5,29700.0,74.5387,74.6738,74.2684,74.3263,29700.0
2007-11-14 13:20:00,115.47,115.95,115.37,115.75,23900.0,74.307,74.6159,74.2427,74.4872,23900.0
2007-11-14 13:25:00,115.76,115.94,115.35,115.77,21000.0,74.4936,74.6095,74.2298,74.5001,21000.0
2007-11-14 13:30:00,115.84,116.0,115.61,115.87,13500.0,74.5451,74.6481,74.3971,74.5644,13500.0
2007-11-14 13:35:00,115.87,115.87,115.37,115.37,9500.0,74.5644,74.5644,74.2427,74.2427,9500.0
2007-11-14 13:40:00,115.44,115.49,115.27,115.28,11200.0,74.2877,74.3199,74.1783,74.1847,11200.0
2007-11-14 13:45:00,115.26,115.27,114.77,115.1,49300.0,74.1719,74.1783,73.8565,74.0689,49300.0
2007-11-14 13:50:00,115.06,115.14,114.77,115.09,22200.0,74.0432,74.0946,73.8565,74.0625,22200.0
2007-11-14 13:55:00,114.96,115.06,114.55,114.63,29500.0,73.9788,74.0432,73.715,73.7664,29500.0
2007-11-14 14:00:00,114.56,114.63,114.35,114.63,25800.0,73.7214,73.7664,73.5863,73.7664,25800.0
2007-11-14 14:05:00,114.67,115.47,114.6,115.34,35200.0,73.7922,74.307,73.7471,74.2233,35200.0
2007-11-14 14:10:00,115.23,115.42,114.95,115.38,11900.0,74.1526,74.2748,73.9724,74.2491,11900.0
2007-11-14 14:15:00,115.42,115.88,115.4,115.52,16300.0,74.2748,74.5708,74.262,74.3392,16300.0
2007-11-14 14:20:00,115.49,115.74,115.34,115.43,10300.0,74.3199,74.4808,74.2233,74.2813,10300.0
2007-11-14 14:25:00,115.52,115.91,115.26,115.54,16900.0,74.3392,74.5902,74.1719,74.3521,16900.0
2007-11-14 14:30:00,115.65,115.86,115.22,115.86,17300.0,74.4228,74.558,74.1461,74.558,17300.0
2007-11-14 14:35:00,115.81,115.94,115.62,115.78,15500.0,74.5258,74.6095,74.4035,74.5065,15500.0
2007-11-14 14:40:00,115.8,115.86,115.36,115.54,17500.0,74.5194,74.558,74.2362,74.3521,17500.0
2007-11-14 14:45:00,115.57,115.66,115.03,115.31,10200.0,74.3714,74.4293,74.0239,74.204,10200.0
2007-11-14 14:50:00,115.32,115.58,114.86,115.0,17100.0,74.2105,74.3778,73.9145,74.0046,17100.0
2007-11-14 14:55:00,114.99,115.0,114.61,114.8,21700.0,73.9981,74.0046,73.7536,73.8758,21700.0
2007-11-14 15:00:00,114.78,115.0,114.75,114.98,37600.0,73.863,74.0046,73.8437,73.9917,37600.0
2007-11-14 15:05:00,114.85,115.25,114.65,115.18,31800.0,73.908,74.1654,73.7793,74.1204,31800.0
2007-11-14 15:10:00,115.17,115.26,114.82,115.07,25000.0,74.1139,74.1719,73.8887,74.0496,25000.0
2007-11-14 15:15:00,115.01,115.23,114.65,114.79,35100.0,74.011,74.1526,73.7793,73.8694,35100.0
2007-11-14 15:20:00,114.82,115.29,114.35,115.25,33800.0,73.8887,74.1912,73.5863,74.1654,33800.0
2007-11-14 15:25:00,115.18,115.21,114.83,115.16,12200.0,74.1204,74.1397,73.8952,74.1075,12200.0
2007-11-14 15:30:00,115.1,115.13,114.56,115.01,19600.0,74.0689,74.0882,73.7214,74.011,19600.0
2007-11-14 15:35:00,114.92,115.07,114.04,114.31,45800.0,73.9531,74.0496,73.3868,73.5605,45800.0
2007-11-14 15:40:00,114.3,115.3,114.14,114.9,56400.0,73.5541,74.1976,73.4511,73.9402,56400.0
2007-11-14 15:45:00,114.97,115.3,114.48,114.84,69000.0,73.9852,74.1976,73.6699,73.9016,69000.0
2007-11-14 15:50:00,114.92,114.98,113.83,114.1,62300.0,73.9531,73.9917,73.2516,73.4254,62300.0
2007-11-14 15:55:00,114.04,114.24,112.7,113.41,179900.0,73.3868,73.5155,72.5245,72.9814,179900.0
2007-11-15 09:30:00,113.33,114.32,113.17,113.37,68600.0,72.9299,73.567,72.8269,72.9556,68600.0
2007-11-15 09:35:00,113.45,113.87,112.2,112.45,45400.0,73.0071,73.2774,72.2027,72.3636,45400.0
2007-11-15 09:40:00,112.45,114.34,112.4,113.95,51700.0,72.3636,73.5798,72.3314,73.3289,51700.0
2007-11-15 09:45:00,113.96,113.96,112.25,112.29,72100.0,73.3353,73.3353,72.2349,72.2606,72100.0
2007-11-15 09:50:00,112.4,112.49,111.8,112.2,45200.0,72.3314,72.3893,71.9453,72.2027,45200.0
2007-11-15 09:55:00,112.21,112.83,112.2,112.39,28400.0,72.2091,72.6081,72.2027,72.325,28400.0
2007-11-15 10:00:00,112.39,112.87,111.8,112.87,38300.0,72.325,72.6339,71.9453,72.6339,38300.0
2007-11-15 10:05:00,112.81,114.42,112.81,114.37,42400.0,72.5952,73.6313,72.5952,73.5991,42400.0
2007-11-15 10:10:00,114.36,114.86,114.16,114.28,39500.0,73.5927,73.9145,73.464,73.5412,39500.0
2007-11-15 10:15:00,114.3,114.9,114.15,114.8,23900.0,73.5541,73.9402,73.4576,73.8758,23900.0
2007-11-15 10:20:00,114.86,115.54,114.75,115.28,49200.0,73.9145,74.3521,73.8437,74.1847,49200.0
2007-11-15 10:25:00,115.25,116.26,115.25,115.69,74300.0,74.1654,74.8154,74.1654,74.4486,74300.0
2007-11-15 10:30:00,115.69,115.76,114.7,114.93,29400.0,74.4486,74.4936,73.8115,73.9595,29400.0
2007-11-15 10:35:00,115.0,115.7,114.97,115.62,16700.0,74.0046,74.455,73.9852,74.4035,16700.0
2007-11-15 10:40:00,115.52,115.62,114.7,114.7,9400.0,74.3392,74.4035,73.8115,73.8115,9400.0
2007-11-15 10:45:00,114.78,115.2,114.68,115.12,10300.0,73.863,74.1333,73.7986,74.0818,10300.0
2007-11-15 10:50:00,115.17,115.43,115.15,115.23,14900.0,74.1139,74.2813,74.1011,74.1526,14900.0
2007-11-15 10:55:00,115.33,115.7,115.04,115.41,17400.0,74.2169,74.455,74.0303,74.2684,17400.0
2007-11-15 11:00:00,115.39,115.4,114.68,114.98,22800.0,74.2555,74.262,73.7986,73.9917,22800.0
2007-11-15 11:05:00,115.12,115.4,114.86,115.05,15600.0,74.0818,74.262,73.9145,74.0367,15600.0
2007-11-15 11:10:00,115.02,115.07,114.68,114.72,15300.0,74.0174,74.0496,73.7986,73.8244,15300.0
2007-11-15 11:15:00,114.68,114.68,114.25,114.39,11400.0,73.7986,73.7986,73.5219,73.612,11400.0
2007-11-15 11:20:00,114.33,114.45,113.97,113.97,9400.0,73.5734,73.6506,73.3417,73.3417,9400.0
2007-11-15 11:25:00,114.03,114.45,114.03,114.09,15100.0,73.3803,73.6506,73.3803,73.4189,15100.0
2007-11-15 11:30:00,114.2,114.38,113.9,113.97,27600.0,73.4897,73.6056,73.2967,73.3417,27600.0
2007-11-15 11:35:00,114.0,114.36,113.99,114.29,7500.0,73.361,73.5927,73.3546,73.5477,7500.0
2007-11-15 11:40:00,114.29,114.29,113.75,113.93,7700.0,73.5477,73.5477,73.2002,73.316,7700.0
2007-11-15 11:45:00,113.93,114.23,113.9,114.17,3800.0,73.316,73.509,73.2967,73.4704,3800.0
2007-11-15 11:50:00,114.16,114.29,113.79,113.86,14400.0,73.464,73.5477,73.2259,73.2709,14400.0
2007-11-15 11:55:00,113.89,114.24,113.63,113.63,19600.0,73.2902,73.5155,73.1229,73.1229,19600.0
2007-11-15 12:00:00,113.63,114.24,113.63,114.1,18200.0,73.1229,73.5155,73.1229,73.4254,18200.0
2007-11-15 12:05:00,114.11,114.3,113.81,114.19,8100.0,73.4318,73.5541,73.2388,73.4833,8100.0
2007-11-15 12:10:00,114.21,114.93,114.21,114.89,10400.0,73.4962,73.9595,73.4962,73.9338,10400.0
2007-11-15 12:15:00,114.78,114.78,114.62,114.78,4800.0,73.863,73.863,73.76,73.863,4800.0
2007-11-15 12:20:00,114.68,114.68,114.14,114.28,6100.0,73.7986,73.7986,73.4511,73.5412,6100.0
2007-11-15 12:25:00,114.22,114.3,113.76,113.81,6400.0,73.5026,73.5541,73.2066,73.2388,6400.0
2007-11-15 12:30:00,113.78,113.93,113.46,113.81,16000.0,73.2195,73.316,73.0135,73.2388,16000.0
2007-11-15 12:35:00,113.82,113.83,113.55,113.77,6600.0,73.2452,73.2516,73.0715,73.213,6600.0
2007-11-15 12:40:00,113.66,113.73,113.22,113.35,11300.0,73.1422,73.1873,72.8591,72.9427,11300.0
2007-11-15 12:45:00,113.35,113.43,113.1,113.28,20300.0,72.9427,72.9942,72.7819,72.8977,20300.0
2007-11-15 12:50:00,113.23,113.49,113.13,113.4,14800.0,72.8655,73.0328,72.8012,72.9749,14800.0
2007-11-15 12:55:00,113.46,113.67,113.41,113.62,19800.0,73.0135,73.1487,72.9814,73.1165,19800.0
2007-11-15 13:00:00,113.61,113.76,113.44,113.73,10500.0,73.1101,73.2066,73.0007,73.1873,10500.0
2007-11-15 13:05:00,113.73,114.1,113.73,114.1,6400.0,73.1873,73.4254,73.1873,73.4254,6400.0
2007-11-15 13:10:00,114.11,114.42,114.02,114.2,11900.0,73.4318,73.6313,73.3739,73.4897,11900.0
2007-11-15 13:15:00,114.13,114.18,113.58,113.65,11000.0,73.4447,73.4769,73.0908,73.1358,11000.0
2007-11-15 13:20:00,113.58,113.7,113.0,113.16,14900.0,73.0908,73.168,72.7175,72.8205,14900.0
2007-11-15 13:25:00,113.18,113.62,113.0,113.37,32500.0,72.8333,73.1165,72.7175,72.9556,32500.0
2007-11-15 13:30:00,113.39,113.79,113.04,113.79,22200.0,72.9685,73.2259,72.7433,73.2259,22200.0
2007-11-15 13:35:00,113.72,114.03,113.43,113.52,17700.0,73.1808,73.3803,72.9942,73.0521,17700.0
2007-11-15 13:40:00,113.48,113.65,113.41,113.63,15600.0,73.0264,73.1358,72.9814,73.1229,15600.0
2007-11-15 13:45:00,113.57,114.27,113.45,114.14,18500.0,73.0843,73.5348,73.0071,73.4511,18500.0
2007-11-15 13:50:00,114.19,114.43,114.17,114.23,17700.0,73.4833,73.6377,73.4704,73.509,17700.0
2007-11-15 13:55:00,114.16,114.18,113.42,113.71,18300.0,73.464,73.4769,72.9878,73.1744,18300.0
2007-11-15 14:00:00,113.67,113.67,112.93,113.38,24000.0,73.1487,73.1487,72.6725,72.9621,24000.0
2007-11-15 14:05:00,113.5,114.04,113.25,113.42,17800.0,73.0393,73.3868,72.8784,72.9878,17800.0
2007-11-15 14:10:00,113.47,113.92,113.34,113.7,19500.0,73.02,73.3096,72.9363,73.168,19500.0
2007-11-15 14:15:00,113.67,113.85,113.52,113.85,13900.0,73.1487,73.2645,73.0521,73.2645,13900.0
2007-11-15 14:20:00,113.78,114.36,113.78,114.1,16100.0,73.2195,73.5927,73.2195,73.4254,16100.0
2007-11-15 14:25:00,114.07,114.44,114.07,114.23,17000.0,73.4061,73.6442,73.4061,73.509,17000.0
2007-11-15 14:30:00,114.23,114.38,114.03,114.27,10900.0,73.509,73.6056,73.3803,73.5348,10900.0
2007-11-15 14:35:00,114.27,114.65,114.11,114.33,24500.0,73.5348,73.7793,73.4318,73.5734,24500.0
2007-11-15 14:40:00,114.31,114.31,113.59,113.8,22200.0,73.5605,73.5605,73.0972,73.2323,22200.0
2007-11-15 14:45:00,113.8,114.06,113.59,113.88,14600.0,73.2323,73.3996,73.0972,73.2838,14600.0
2007-11-15 14:50:00,113.96,114.11,113.62,113.86,16400.0,73.3353,73.4318,73.1165,73.2709,16400.0
2007-11-15 14:55:00,113.86,113.88,113.41,113.47,25700.0,73.2709,73.2838,72.9814,73.02,25700.0
2007-11-15 15:00:00,113.56,113.92,113.5,113.6,29300.0,73.0779,73.3096,73.0393,73.1036,29300.0
2007-11-15 15:05:00,113.64,113.64,112.68,112.7,39100.0,73.1294,73.1294,72.5116,72.5245,39100.0
2007-11-15 15:10:00,112.85,113.69,112.83,113.63,47700.0,72.621,73.1615,72.6081,73.1229,47700.0
2007-11-15 15:15:00,113.73,114.11,113.6,114.05,43100.0,73.1873,73.4318,73.1036,73.3932,43100.0
2007-11-15 15:20:00,114.05,114.85,114.05,114.79,37500.0,73.3932,73.908,73.3932,73.8694,37500.0
2007-11-15 15:25:00,114.79,115.15,114.79,114.93,53900.0,73.8694,74.1011,73.8694,73.9595,53900.0
2007-11-15 15:30:00,114.92,114.92,113.44,113.66,57200.0,73.9531,73.9531,73.0007,73.1422,57200.0
2007-11-15 15:35:00,113.53,113.9,113.25,113.35,44300.0,73.0586,73.2967,72.8784,72.9427,44300.0
2007-11-15 15:40:00,113.39,114.37,113.08,114.27,50600.0,72.9685,73.5991,72.769,73.5348,50600.0
2007-11-15 15:45:00,114.26,115.36,114.26,115.07,44700.0,73.5283,74.2362,73.5283,74.0496,44700.0
2007-11-15 15:50:00,115.07,115.1,114.38,114.8,40000.0,74.0496,74.0689,73.6056,73.8758,40000.0
2007-11-15 15:55:00,114.76,115.0,114.12,114.36,52900.0,73.8501,74.0046,73.4383,73.5927,52900.0
2007-11-16 09:30:00,115.34,116.1,115.15,115.28,33300.0,74.2233,74.7124,74.1011,74.1847,33300.0
2007-11-16 09:35:00,115.28,115.68,114.75,115.25,31300.0,74.1847,74.4421,73.8437,74.1654,31300.0
2007-11-16 09:40:00,115.04,116.24,114.74,115.75,37900.0,74.0303,74.8025,73.8372,74.4872,37900.0
2007-11-16 09:45:00,115.77,116.25,115.53,116.06,46600.0,74.5001,74.8089,74.3456,74.6867,46600.0
2007-11-16 09:50:00,116.06,116.81,115.95,116.06,51500.0,74.6867,75.1693,74.6159,74.6867,51500.0
2007-11-16 09:55:00,116.06,116.61,115.9,115.95,39200.0,74.6867,75.0406,74.5837,74.6159,39200.0
2007-11-16 10:00:00,115.95,116.26,115.01,115.14,65000.0,74.6159,74.8154,74.011,74.0946,65000.0
2007-11-16 10:05:00,115.25,116.1,115.14,115.98,41300.0,74.1654,74.7124,74.0946,74.6352,41300.0
2007-11-16 10:10:00,115.97,116.25,115.91,116.18,35400.0,74.6288,74.8089,74.5902,74.7639,35400.0
2007-11-16 10:15:00,116.18,116.43,116.06,116.34,26800.0,74.7639,74.9248,74.6867,74.8669,26800.0
2007-11-16 10:20:00,116.24,116.42,116.04,116.12,28800.0,74.8025,74.9183,74.6738,74.7253,28800.0
2007-11-16 10:25:00,116.34,116.36,115.71,115.76,38700.0,74.8669,74.8797,74.4614,74.4936,38700.0
2007-11-16 10:30:00,115.76,116.44,115.74,116.39,35800.0,74.4936,74.9312,74.4808,74.899,35800.0
2007-11-16 10:35:00,116.42,116.94,116.34,116.88,60700.0,74.9183,75.253,74.8669,75.2144,60700.0
2007-11-16 10:40:00,116.84,117.1,116.42,116.58,36800.0,75.1886,75.3559,74.9183,75.0213,36800.0
2007-11-16 10:45:00,116.58,117.0,116.49,117.0,19400.0,75.0213,75.2916,74.9634,75.2916,19400.0
2007-11-16 10:50:00,117.0,117.7,116.94,117.47,39000.0,75.2916,75.742,75.253,75.594,39000.0
2007-11-16 10:55:00,117.41,118.0,117.41,117.73,30600.0,75.5554,75.9351,75.5554,75.7614,30600.0
2007-11-16 11:00:00,117.63,118.0,117.61,117.89,25600.0,75.697,75.9351,75.6841,75.8643,25600.0
2007-11-16 11:05:00,117.86,117.86,117.34,117.35,15400.0,75.845,75.845,75.5104,75.5168,15400.0
2007-11-16 11:10:00,117.41,117.41,117.04,117.27,10200.0,75.5554,75.5554,75.3173,75.4653,10200.0
2007-11-16 11:15:00,117.13,117.45,116.73,117.26,17700.0,75.3752,75.5812,75.1178,75.4589,17700.0
2007-11-16 11:20:00,117.23,117.28,117.09,117.16,4900.0,75.4396,75.4718,75.3495,75.3945,4900.0
2007-11-16 11:25:00,117.13,117.14,116.39,116.45,14800.0,75.3752,75.3817,74.899,74.9377,14800.0
2007-11-16 11:30:00,116.45,116.76,116.28,116.47,9700.0,74.9377,75.1371,74.8283,74.9505,9700.0
2007-11-16 11:35:00,116.5,116.99,116.5,116.72,10000.0,74.9698,75.2852,74.9698,75.1114,10000.0
2007-11-16 11:40:00,116.67,116.92,116.6,116.73,8100.0,75.0792,75.2401,75.0342,75.1178,8100.0
2007-11-16 11:45:00,116.76,116.98,116.54,116.98,9400.0,75.1371,75.2787,74.9956,75.2787,9400.0
2007-11-16 11:50:00,116.91,117.69,116.86,117.49,21300.0,75.2337,75.7356,75.2015,75.6069,21300.0
2007-11-16 11:55:00,117.59,117.59,117.13,117.17,11200.0,75.6713,75.6713,75.3752,75.401,11200.0
2007-11-16 12:00:00,117.17,117.36,117.16,117.19,7000.0,75.401,75.5233,75.3945,75.4139,7000.0
2007-11-16 12:05:00,117.18,117.54,117.12,117.24,24900.0,75.4074,75.6391,75.3688,75.446,24900.0
2007-11-16 12:10:00,117.24,117.35,117.03,117.16,21700.0,75.446,75.5168,75.3109,75.3945,21700.0
2007-11-16 12:15:00,117.16,117.75,117.15,117.62,21200.0,75.3945,75.7742,75.3881,75.6906,21200.0
2007-11-16 12:20:00,117.57,117.61,117.21,117.37,15300.0,75.6584,75.6841,75.4267,75.5297,15300.0
2007-11-16 12:25:00,117.37,117.38,117.03,117.1,10400.0,75.5297,75.5361,75.3109,75.3559,10400.0
2007-11-16 12:30:00,117.1,117.1,116.81,116.9,4800.0,75.3559,75.3559,75.1693,75.2272,4800.0
2007-11-16 12:35:00,116.9,117.4,116.9,117.4,11500.0,75.2272,75.549,75.2272,75.549,11500.0
2007-11-16 12:40:00,117.49,117.99,117.4,117.87,22500.0,75.6069,75.9287,75.549,75.8514,22500.0
2007-11-16 12:45:00,117.92,118.38,117.69,118.34,40300.0,75.8836,76.1796,75.7356,76.1539,40300.0
2007-11-16 12:50:00,118.33,118.45,118.0,118.11,22500.0,76.1475,76.2247,75.9351,76.0059,22500.0
2007-11-16 12:55:00,118.08,118.15,117.85,117.95,22900.0,75.9866,76.0316,75.8386,75.9029,22900.0
2007-11-16 13:00:00,117.96,118.0,117.85,117.93,21700.0,75.9094,75.9351,75.8386,75.8901,21700.0
2007-11-16 13:05:00,117.96,118.0,117.84,117.96,13100.0,75.9094,75.9351,75.8321,75.9094,13100.0
2007-11-16 13:10:00,117.97,118.0,117.62,117.91,17300.0,75.9158,75.9351,75.6906,75.8772,17300.0
2007-11-16 13:15:00,117.96,118.15,117.67,117.73,22000.0,75.9094,76.0316,75.7227,75.7614,22000.0
2007-11-16 13:20:00,117.67,117.79,117.41,117.54,12200.0,75.7227,75.8,75.5554,75.6391,12200.0
2007-11-16 13:25:00,117.54,117.66,117.33,117.47,22400.0,75.6391,75.7163,75.5039,75.594,22400.0
2007-11-16 13:30:00,117.38,117.53,117.22,117.53,14500.0,75.5361,75.6327,75.4332,75.6327,14500.0
2007-11-16 13:35:00,117.44,117.55,117.21,117.31,9300.0,75.5747,75.6455,75.4267,75.4911,9300.0
2007-11-16 13:40:00,117.26,117.6,117.1,117.43,12200.0,75.4589,75.6777,75.3559,75.5683,12200.0
2007-11-16 13:45:00,117.43,117.71,117.22,117.6,11900.0,75.5683,75.7485,75.4332,75.6777,11900.0
2007-11-16 13:50:00,117.52,117.62,116.98,117.13,13400.0,75.6262,75.6906,75.2787,75.3752,13400.0
2007-11-16 13:55:00,117.09,117.28,116.91,117.2,15300.0,75.3495,75.4718,75.2337,75.4203,15300.0
2007-11-16 14:00:00,117.28,117.31,117.11,117.26,8000.0,75.4718,75.4911,75.3624,75.4589,8000.0
2007-11-16 14:05:00,117.18,117.5,116.85,117.12,29200.0,75.4074,75.6133,75.1951,75.3688,29200.0
2007-11-16 14:10:00,117.12,117.24,116.95,117.06,16600.0,75.3688,75.446,75.2594,75.3302,16600.0
2007-11-16 14:15:00,117.1,117.24,116.95,117.04,14600.0,75.3559,75.446,75.2594,75.3173,14600.0
2007-11-16 14:20:00,117.0,117.7,116.8,117.41,64400.0,75.2916,75.742,75.1629,75.5554,64400.0
2007-11-16 14:25:00,117.42,117.57,117.13,117.51,16000.0,75.5619,75.6584,75.3752,75.6198,16000.0
2007-11-16 14:30:00,117.48,117.68,117.31,117.33,21500.0,75.6005,75.7292,75.4911,75.5039,21500.0
2007-11-16 14:35:00,117.31,117.31,117.01,117.09,24100.0,75.4911,75.4911,75.298,75.3495,24100.0
2007-11-16 14:40:00,117.05,117.28,117.05,117.21,14400.0,75.3238,75.4718,75.3238,75.4267,14400.0
2007-11-16 14:45:00,117.26,117.64,117.1,117.61,12900.0,75.4589,75.7034,75.3559,75.6841,12900.0
2007-11-16 14:50:00,117.53,117.61,117.13,117.23,12200.0,75.6327,75.6841,75.3752,75.4396,12200.0
2007-11-16 14:55:00,117.19,117.36,117.16,117.25,10600.0,75.4139,75.5233,75.3945,75.4525,10600.0
2007-11-16 15:00:00,117.29,117.68,117.22,117.38,34000.0,75.4782,75.7292,75.4332,75.5361,34000.0
2007-11-16 15:05:00,117.4,117.86,117.21,117.67,32500.0,75.549,75.845,75.4267,75.7227,32500.0
2007-11-16 15:10:00,117.67,117.85,117.56,117.75,25400.0,75.7227,75.8386,75.652,75.7742,25400.0
2007-11-16 15:15:00,117.74,117.98,117.46,117.75,21000.0,75.7678,75.9222,75.5876,75.7742,21000.0
2007-11-16 15:20:00,117.75,117.86,117.65,117.82,16400.0,75.7742,75.845,75.7099,75.8193,16400.0
2007-11-16 15:25:00,117.75,117.98,117.67,117.72,15900.0,75.7742,75.9222,75.7227,75.7549,15900.0
2007-11-16 15:30:00,117.71,117.89,117.61,117.62,23600.0,75.7485,75.8643,75.6841,75.6906,23600.0
2007-11-16 15:35:00,117.56,117.85,117.56,117.8,24800.0,75.652,75.8386,75.652,75.8064,24800.0
2007-11-16 15:40:00,117.75,118.1,117.75,118.0,38600.0,75.7742,75.9995,75.7742,75.9351,38600.0
2007-11-16 15:45:00,118.0,118.5,117.83,118.42,56800.0,75.9351,76.2569,75.8257,76.2054,56800.0
2007-11-16 15:50:00,118.5,118.6,118.32,118.49,45900.0,76.2569,76.3212,76.141,76.2504,45900.0
2007-11-16 15:55:00,118.43,118.75,118.32,118.55,63600.0,76.2118,76.4177,76.141,76.289,63600.0
2007-11-19 09:30:00,113.6,114.5,112.18,112.18,162300.0,73.1036,73.6828,72.1898,72.1898,162300.0
2007-11-19 09:35:00,112.19,113.8,112.12,113.25,142200.0,72.1963,73.2323,72.1512,72.8784,142200.0
2007-11-19 09:40:00,113.18,113.6,112.85,113.35,92400.0,72.8333,73.1036,72.621,72.9427,92400.0
2007-11-19 09:45:00,113.35,114.21,113.35,113.88,120700.0,72.9427,73.4962,72.9427,73.2838,120700.0
2007-11-19 09:50:00,113.81,114.36,113.71,114.18,105400.0,73.2388,73.5927,73.1744,73.4769,105400.0
2007-11-19 09:55:00,114.27,114.75,113.96,114.65,76400.0,73.5348,73.8437,73.3353,73.7793,76400.0
2007-11-19 10:00:00,114.38,114.65,114.2,114.28,39100.0,73.6056,73.7793,73.4897,73.5412,39100.0
2007-11-19 10:05:00,114.27,114.5,114.0,114.17,45500.0,73.5348,73.6828,73.361,73.4704,45500.0
2007-11-19 10:10:00,114.1,114.44,114.0,114.13,28100.0,73.4254,73.6442,73.361,73.4447,28100.0
2007-11-19 10:15:00,114.04,114.47,113.8,114.27,43900.0,73.3868,73.6635,73.2323,73.5348,43900.0
2007-11-19 10:20:00,114.26,114.67,114.22,114.39,15300.0,73.5283,73.7922,73.5026,73.612,15300.0
2007-11-19 10:25:00,114.39,114.53,114.0,114.14,23300.0,73.612,73.7021,73.361,73.4511,23300.0
2007-11-19 10:30:00,114.06,114.46,113.93,114.05,24600.0,73.3996,73.6571,73.316,73.3932,24600.0
2007-11-19 10:35:00,114.05,114.24,113.9,114.03,30100.0,73.3932,73.5155,73.2967,73.3803,30100.0
2007-11-19 10:40:00,114.03,114.29,113.9,113.94,43300.0,73.3803,73.5477,73.2967,73.3224,43300.0
2007-11-19 10:45:00,114.0,114.1,113.8,114.0,47600.0,73.361,73.4254,73.2323,73.361,47600.0
2007-11-19 10:50:00,114.0,114.05,113.8,113.95,28100.0,73.361,73.3932,73.2323,73.3289,28100.0
2007-11-19 10:55:00,113.95,114.17,113.01,113.27,90900.0,73.3289,73.4704,72.724,72.8913,90900.0
2007-11-19 11:00:00,113.17,113.45,112.71,112.91,35600.0,72.8269,73.0071,72.5309,72.6596,35600.0
2007-11-19 11:05:00,112.91,113.18,112.91,112.96,21600.0,72.6596,72.8333,72.6596,72.6918,21600.0
2007-11-19 11:10:00,113.02,113.29,112.91,113.16,30700.0,72.7304,72.9041,72.6596,72.8205,30700.0
2007-11-19 11:15:00,113.1,113.5,113.1,113.5,21400.0,72.7819,73.0393,72.7819,73.0393,21400.0
2007-11-19 11:20:00,113.5,113.74,113.31,113.58,26600.0,73.0393,73.1937,72.917,73.0908,26600.0
2007-11-19 11:25:00,113.58,113.71,113.4,113.48,21000.0,73.0908,73.1744,72.9749,73.0264,21000.0
2007-11-19 11:30:00,113.43,113.7,113.34,113.6,20000.0,72.9942,73.168,72.9363,73.1036,20000.0
2007-11-19 11:35:00,113.49,113.96,113.49,113.95,30500.0,73.0328,73.3353,73.0328,73.3289,30500.0
2007-11-19 11:40:00,113.95,114.0,113.76,113.8,21800.0,73.3289,73.361,73.2066,73.2323,21800.0
2007-11-19 11:45:00,113.84,114.0,113.66,113.82,26300.0,73.2581,73.361,73.1422,73.2452,26300.0
2007-11-19 11:50:00,113.78,114.0,113.76,114.0,20600.0,73.2195,73.361,73.2066,73.361,20600.0
2007-11-19 11:55:00,114.0,114.0,113.72,113.82,12900.0,73.361,73.361,73.1808,73.2452,12900.0
2007-11-19 12:00:00,113.82,113.84,113.37,113.37,29400.0,73.2452,73.2581,72.9556,72.9556,29400.0
2007-11-19 12:05:00,113.4,113.55,113.29,113.5,22100.0,72.9749,73.0715,72.9041,73.0393,22100.0
2007-11-19 12:10:00,113.49,113.6,113.29,113.41,19400.0,73.0328,73.1036,72.9041,72.9814,19400.0
2007-11-19 12:15:00,113.35,113.55,113.26,113.42,24100.0,72.9427,73.0715,72.8848,72.9878,24100.0
2007-11-19 12:20:00,113.38,113.54,113.31,113.54,22100.0,72.9621,73.065,72.917,73.065,22100.0
2007-11-19 12:25:00,113.54,113.62,113.41,113.6,23400.0,73.065,73.1165,72.9814,73.1036,23400.0
2007-11-19 12:30:00,113.53,113.65,113.0,113.22,57800.0,73.0586,73.1358,72.7175,72.8591,57800.0
2007-11-19 12:35:00,113.22,113.27,113.0,113.04,29100.0,72.8591,72.8913,72.7175,72.7433,29100.0
2007-11-19 12:40:00,113.05,113.23,113.05,113.09,9600.0,72.7497,72.8655,72.7497,72.7754,9600.0
2007-11-19 12:45:00,113.11,113.15,112.6,112.61,40800.0,72.7883,72.814,72.4601,72.4665,40800.0
2007-11-19 12:50:00,112.61,112.67,111.7,111.75,49100.0,72.4665,72.5052,71.8809,71.9131,49100.0
2007-11-19 12:55:00,111.78,112.05,111.71,111.93,36400.0,71.9324,72.1062,71.8874,72.029,36400.0
2007-11-19 13:00:00,111.83,112.13,111.75,111.8,32700.0,71.9646,72.1577,71.9131,71.9453,32700.0
2007-11-19 13:05:00,111.85,112.06,111.05,111.24,37800.0,71.9775,72.1126,71.4627,71.5849,37800.0
2007-11-19 13:10:00,111.13,111.19,110.6,110.64,56300.0,71.5141,71.5527,71.1731,71.1988,56300.0
2007-11-19 13:15:00,110.64,111.39,110.6,111.22,31400.0,71.1988,71.6815,71.1731,71.5721,31400.0
2007-11-19 13:20:00,111.15,111.46,111.07,111.39,15800.0,71.527,71.7265,71.4755,71.6815,15800.0
2007-11-19 13:25:00,111.26,111.71,111.18,111.39,19800.0,71.5978,71.8874,71.5463,71.6815,19800.0
2007-11-19 13:30:00,111.3,111.58,110.96,111.01,17900.0,71.6235,71.8037,71.4047,71.4369,17900.0
2007-11-19 13:35:00,111.01,111.24,110.79,111.19,19400.0,71.4369,71.5849,71.2953,71.5527,19400.0
2007-11-19 13:40:00,111.19,111.29,110.53,110.54,19000.0,71.5527,71.6171,71.128,71.1345,19000.0
2007-11-19 13:45:00,110.52,111.1,110.51,111.0,16900.0,71.1216,71.4948,71.1152,71.4305,16900.0
2007-11-19 13:50:00,111.06,111.15,110.82,110.99,14000.0,71.4691,71.527,71.3146,71.424,14000.0
2007-11-19 13:55:00,111.01,111.07,110.46,110.57,47100.0,71.4369,71.4755,71.083,71.1538,47100.0
2007-11-19 14:00:00,110.64,111.0,110.45,110.84,21400.0,71.1988,71.4305,71.0765,71.3275,21400.0
2007-11-19 14:05:00,110.84,111.3,110.56,111.25,29500.0,71.3275,71.6235,71.1473,71.5914,29500.0
2007-11-19 14:10:00,111.29,111.36,111.09,111.34,11900.0,71.6171,71.6621,71.4884,71.6493,11900.0
2007-11-19 14:15:00,111.25,111.6,110.88,111.58,14500.0,71.5914,71.8166,71.3533,71.8037,14500.0
2007-11-19 14:20:00,111.59,112.02,111.41,111.88,23200.0,71.8102,72.0869,71.6943,71.9968,23200.0
2007-11-19 14:25:00,111.87,112.06,111.63,111.79,22200.0,71.9903,72.1126,71.8359,71.9389,22200.0
2007-11-19 14:30:00,111.73,112.06,111.59,111.7,21200.0,71.9002,72.1126,71.8102,71.8809,21200.0
2007-11-19 14:35:00,111.7,111.94,111.65,111.77,17400.0,71.8809,72.0354,71.8488,71.926,17400.0
2007-11-19 14:40:00,111.77,112.1,111.69,111.72,31800.0,71.926,72.1383,71.8745,71.8938,31800.0
2007-11-19 14:45:00,111.85,112.24,111.73,111.76,27300.0,71.9775,72.2284,71.9002,71.9196,27300.0
2007-11-19 14:50:00,111.77,111.86,111.08,111.11,22800.0,71.926,71.9839,71.482,71.5013,22800.0
2007-11-19 14:55:00,111.13,111.14,110.82,110.9,26000.0,71.5141,71.5206,71.3146,71.3661,26000.0
2007-11-19 15:00:00,110.9,111.12,110.76,110.9,25800.0,71.3661,71.5077,71.276,71.3661,25800.0
2007-11-19 15:05:00,110.92,111.6,110.9,111.44,26800.0,71.379,71.8166,71.3661,71.7136,26800.0
2007-11-19 15:10:00,111.28,111.35,110.42,110.43,19300.0,71.6107,71.6557,71.0572,71.0637,19300.0
2007-11-19 15:15:00,110.46,110.91,110.46,110.46,19100.0,71.083,71.3726,71.083,71.083,19100.0
2007-11-19 15:20:00,110.46,111.27,110.36,111.23,46000.0,71.083,71.6042,71.0186,71.5785,46000.0
2007-11-19 15:25:00,111.17,111.36,110.78,111.07,45500.0,71.5399,71.6621,71.2889,71.4755,45500.0
2007-11-19 15:30:00,111.01,111.26,110.47,110.76,47900.0,71.4369,71.5978,71.0894,71.276,47900.0
2007-11-19 15:35:00,110.66,110.76,110.36,110.54,37100.0,71.2117,71.276,71.0186,71.1345,37100.0
2007-11-19 15:40:00,110.55,110.74,110.43,110.74,33000.0,71.1409,71.2632,71.0637,71.2632,33000.0
2007-11-19 15:45:00,110.75,110.88,110.41,110.53,24300.0,71.2696,71.3533,71.0508,71.128,24300.0
2007-11-19 15:50:00,110.51,110.67,110.4,110.52,40000.0,71.1152,71.2181,71.0444,71.1216,40000.0
2007-11-19 15:55:00,110.5,110.71,110.17,110.39,75800.0,71.1087,71.2439,70.8964,71.0379,75800.0
2007-11-20 09:30:00,112.01,113.76,111.55,113.76,126500.0,72.0804,73.2066,71.7844,73.2066,126500.0
2007-11-20 09:35:00,113.79,114.39,113.6,113.61,71200.0,73.2259,73.612,73.1036,73.1101,71200.0
2007-11-20 09:40:00,113.68,113.68,112.76,113.25,54200.0,73.1551,73.1551,72.5631,72.8784,54200.0
2007-11-20 09:45:00,113.26,113.84,113.0,113.4,38000.0,72.8848,73.2581,72.7175,72.9749,38000.0
2007-11-20 09:50:00,113.39,113.39,112.55,113.07,28200.0,72.9685,72.9685,72.4279,72.7626,28200.0
2007-11-20 09:55:00,113.06,114.2,112.97,113.76,45100.0,72.7561,73.4897,72.6982,73.2066,45100.0
2007-11-20 10:00:00,113.76,114.0,113.7,113.91,24300.0,73.2066,73.361,73.168,73.3031,24300.0
2007-11-20 10:05:00,113.9,114.14,113.01,114.14,32800.0,73.2967,73.4511,72.724,73.4511,32800.0
2007-11-20 10:10:00,114.14,114.14,113.5,113.51,23800.0,73.4511,73.4511,73.0393,73.0457,23800.0
2007-11-20 10:15:00,113.54,113.95,113.42,113.95,16500.0,73.065,73.3289,72.9878,73.3289,16500.0
2007-11-20 10:20:00,113.96,113.98,113.74,113.88,20100.0,73.3353,73.3482,73.1937,73.2838,20100.0
2007-11-20 10:25:00,113.83,114.37,113.78,114.23,88100.0,73.2516,73.5991,73.2195,73.509,88100.0
2007-11-20 10:30:00,114.19,115.4,113.92,115.2,55400.0,73.4833,74.262,73.3096,74.1333,55400.0
2007-11-20 10:35:00,115.3,115.8,115.21,115.42,67300.0,74.1976,74.5194,74.1397,74.2748,67300.0
2007-11-20 10:40:00,115.42,116.0,115.39,115.65,52000.0,74.2748,74.6481,74.2555,74.4228,52000.0
2007-11-20 10:45:00,115.6,115.92,115.36,115.5,28500.0,74.3907,74.5966,74.2362,74.3263,28500.0
2007-11-20 10:50:00,115.46,115.54,115.14,115.18,31700.0,74.3006,74.3521,74.0946,74.1204,31700.0
2007-11-20 10:55:00,115.15,115.39,114.95,115.04,14900.0,74.1011,74.2555,73.9724,74.0303,14900.0
2007-11-20 11:00:00,115.04,115.5,115.04,115.47,26300.0,74.0303,74.3263,74.0303,74.307,26300.0
2007-11-20 11:05:00,115.48,115.56,115.37,115.5,13100.0,74.3134,74.3649,74.2427,74.3263,13100.0
2007-11-20 11:10:00,115.5,115.52,115.16,115.3,13500.0,74.3263,74.3392,74.1075,74.1976,13500.0
2007-11-20 11:15:00,115.26,115.53,115.11,115.14,21500.0,74.1719,74.3456,74.0753,74.0946,21500.0
2007-11-20 11:20:00,115.18,115.4,115.12,115.13,13400.0,74.1204,74.262,74.0818,74.0882,13400.0
2007-11-20 11:25:00,115.31,115.4,115.22,115.24,8700.0,74.204,74.262,74.1461,74.159,8700.0
2007-11-20 11:30:00,115.26,115.33,114.76,115.25,16200.0,74.1719,74.2169,73.8501,74.1654,16200.0
2007-11-20 11:35:00,115.17,115.43,115.08,115.32,16900.0,74.1139,74.2813,74.056,74.2105,16900.0
2007-11-20 11:40:00,115.3,115.36,114.88,114.88,14800.0,74.1976,74.2362,73.9273,73.9273,14800.0
2007-11-20 11:45:00,114.88,114.89,114.25,114.26,49600.0,73.9273,73.9338,73.5219,73.5283,49600.0
2007-11-20 11:50:00,114.38,114.47,114.0,114.1,14200.0,73.6056,73.6635,73.361,73.4254,14200.0
2007-11-20 11:55:00,114.03,114.27,113.92,114.04,9900.0,73.3803,73.5348,73.3096,73.3868,9900.0
2007-11-20 12:00:00,113.95,113.99,113.55,113.81,24200.0,73.3289,73.3546,73.0715,73.2388,24200.0
2007-11-20 12:05:00,113.79,114.08,113.63,113.67,47900.0,73.2259,73.4125,73.1229,73.1487,47900.0
2007-11-20 12:10:00,113.65,114.0,113.31,113.88,43900.0,73.1358,73.361,72.917,73.2838,43900.0
2007-11-20 12:15:00,113.94,114.05,113.68,113.87,44400.0,73.3224,73.3932,73.1551,73.2774,44400.0
2007-11-20 12:20:00,113.9,114.46,113.83,114.33,24000.0,73.2967,73.6571,73.2516,73.5734,24000.0
2007-11-20 12:25:00,114.21,114.24,113.86,113.91,29000.0,73.4962,73.5155,73.2709,73.3031,29000.0
2007-11-20 12:30:00,113.9,113.92,113.34,113.42,18000.0,73.2967,73.3096,72.9363,72.9878,18000.0
2007-11-20 12:35:00,113.41,113.45,113.11,113.23,12400.0,72.9814,73.0071,72.7883,72.8655,12400.0
2007-11-20 12:40:00,113.25,113.4,113.08,113.29,9600.0,72.8784,72.9749,72.769,72.9041,9600.0
2007-11-20 12:45:00,113.28,113.4,113.16,113.36,10400.0,72.8977,72.9749,72.8205,72.9492,10400.0
2007-11-20 12:50:00,113.36,113.55,113.22,113.45,14000.0,72.9492,73.0715,72.8591,73.0071,14000.0
2007-11-20 12:55:00,113.42,113.55,113.28,113.49,6700.0,72.9878,73.0715,72.8977,73.0328,6700.0
2007-11-20 13:00:00,113.43,113.47,112.8,112.81,21500.0,72.9942,73.02,72.5888,72.5952,21500.0
2007-11-20 13:05:00,112.8,112.8,112.01,112.1,28900.0,72.5888,72.5888,72.0804,72.1383,28900.0
2007-11-20 13:10:00,112.1,112.1,111.26,111.48,35900.0,72.1383,72.1383,71.5978,71.7394,35900.0
2007-11-20 13:15:00,111.29,111.97,111.29,111.96,26700.0,71.6171,72.0547,71.6171,72.0483,26700.0
2007-11-20 13:20:00,111.89,112.57,111.88,112.31,20100.0,72.0032,72.4408,71.9968,72.2735,20100.0
2007-11-20 13:25:00,112.28,112.28,111.76,111.76,10000.0,72.2542,72.2542,71.9196,71.9196,10000.0
2007-11-20 13:30:00,111.75,112.21,111.75,111.79,8800.0,71.9131,72.2091,71.9131,71.9389,8800.0
2007-11-20 13:35:00,111.99,112.39,111.83,112.16,16900.0,72.0676,72.325,71.9646,72.177,16900.0
2007-11-20 13:40:00,112.07,112.46,112.07,112.13,16400.0,72.119,72.37,72.119,72.1577,16400.0
2007-11-20 13:45:00,112.07,112.3,112.05,112.26,13300.0,72.119,72.2671,72.1062,72.2413,13300.0
2007-11-20 13:50:00,112.25,112.25,111.79,112.03,18000.0,72.2349,72.2349,71.9389,72.0933,18000.0
2007-11-20 13:55:00,111.86,112.19,111.82,111.86,16000.0,71.9839,72.1963,71.9582,71.9839,16000.0
2007-11-20 14:00:00,111.93,112.26,111.74,112.0,37600.0,72.029,72.2413,71.9067,72.074,37600.0
2007-11-20 14:05:00,112.0,112.0,111.23,111.41,17100.0,72.074,72.074,71.5785,71.6943,17100.0
2007-11-20 14:10:00,111.58,112.2,111.57,111.8,28000.0,71.8037,72.2027,71.7973,71.9453,28000.0
2007-11-20 14:15:00,111.89,112.44,111.84,112.44,22200.0,72.0032,72.3571,71.971,72.3571,22200.0
2007-11-20 14:20:00,112.4,112.71,111.65,111.67,13600.0,72.3314,72.5309,71.8488,71.8616,13600.0
2007-11-20 14:25:00,111.65,111.67,110.75,110.94,23200.0,71.8488,71.8616,71.2696,71.3919,23200.0
2007-11-20 14:30:00,111.07,111.38,110.79,110.79,34700.0,71.4755,71.675,71.2953,71.2953,34700.0
2007-11-20 14:35:00,110.85,111.15,110.71,110.99,26400.0,71.334,71.527,71.2439,71.424,26400.0
2007-11-20 14:40:00,111.08,111.25,110.65,110.69,48000.0,71.482,71.5914,71.2052,71.231,48000.0
2007-11-20 14:45:00,110.76,111.55,110.76,111.23,34900.0,71.276,71.7844,71.276,71.5785,34900.0
2007-11-20 14:50:00,111.23,111.32,110.5,110.77,23700.0,71.5785,71.6364,71.1087,71.2825,23700.0
2007-11-20 14:55:00,110.7,111.13,110.27,111.08,42900.0,71.2374,71.5141,70.9607,71.482,42900.0
2007-11-20 15:00:00,110.99,111.08,110.63,110.9,14100.0,71.424,71.482,71.1924,71.3661,14100.0
2007-11-20 15:05:00,110.91,111.08,110.7,110.7,28700.0,71.3726,71.482,71.2374,71.2374,28700.0
2007-11-20 15:10:00,110.81,111.15,110.34,110.41,32700.0,71.3082,71.527,71.0058,71.0508,32700.0
2007-11-20 15:15:00,110.42,111.13,110.34,110.61,30300.0,71.0572,71.5141,71.0058,71.1795,30300.0
2007-11-20 15:20:00,110.55,111.0,110.53,110.91,17100.0,71.1409,71.4305,71.128,71.3726,17100.0
2007-11-20 15:25:00,110.99,111.86,110.98,111.77,57700.0,71.424,71.9839,71.4176,71.926,57700.0
2007-11-20 15:30:00,111.8,112.99,111.75,112.96,81900.0,71.9453,72.7111,71.9131,72.6918,81900.0
2007-11-20 15:35:00,113.0,113.28,112.75,112.89,61200.0,72.7175,72.8977,72.5566,72.6467,61200.0
2007-11-20 15:40:00,112.9,113.65,112.9,113.51,69100.0,72.6532,73.1358,72.6532,73.0457,69100.0
2007-11-20 15:45:00,113.52,113.83,113.4,113.8,52800.0,73.0521,73.2516,72.9749,73.2323,52800.0
2007-11-20 15:50:00,113.88,113.98,113.57,113.77,66400.0,73.2838,73.3482,73.0843,73.213,66400.0
2007-11-20 15:55:00,113.78,113.92,113.72,113.76,76700.0,73.2195,73.3096,73.1808,73.2066,76700.0
2007-11-21 09:30:00,111.4,113.69,111.4,112.39,53500.0,71.6879,73.1615,71.6879,72.325,53500.0
2007-11-21 09:35:00,112.3,112.48,111.3,111.73,66000.0,72.2671,72.3829,71.6235,71.9002,66000.0
2007-11-21 09:40:00,111.6,111.7,111.33,111.58,38700.0,71.8166,71.8809,71.6428,71.8037,38700.0
2007-11-21 09:45:00,111.54,111.73,110.46,110.48,55400.0,71.778,71.9002,71.083,71.0959,55400.0
2007-11-21 09:50:00,110.48,111.78,110.3,111.6,47900.0,71.0959,71.9324,70.98,71.8166,47900.0
2007-11-21 09:55:00,111.43,112.12,110.97,111.04,38800.0,71.7072,72.1512,71.4112,71.4562,38800.0
2007-11-21 10:00:00,110.94,111.27,109.16,109.5,62800.0,71.3919,71.6042,70.2464,70.4652,62800.0
2007-11-21 10:05:00,109.36,110.35,109.32,110.21,41800.0,70.3751,71.0122,70.3494,70.9221,41800.0
2007-11-21 10:10:00,110.21,110.86,109.78,110.73,29400.0,70.9221,71.3404,70.6454,71.2567,29400.0
2007-11-21 10:15:00,110.73,111.46,110.7,111.16,43200.0,71.2567,71.7265,71.2374,71.5334,43200.0
2007-11-21 10:20:00,111.13,111.33,110.68,110.86,25100.0,71.5141,71.6428,71.2246,71.3404,25100.0
2007-11-21 10:25:00,110.82,111.33,110.75,111.15,18800.0,71.3146,71.6428,71.2696,71.527,18800.0
2007-11-21 10:30:00,111.19,111.28,110.43,110.43,32400.0,71.5527,71.6107,71.0637,71.0637,32400.0
2007-11-21 10:35:00,110.43,110.77,110.0,110.43,22200.0,71.0637,71.2825,70.787,71.0637,22200.0
2007-11-21 10:40:00,110.53,110.62,110.06,110.62,9800.0,71.128,71.1859,70.8256,71.1859,9800.0
2007-11-21 10:45:00,110.5,110.79,110.26,110.69,12500.0,71.1087,71.2953,70.9543,71.231,12500.0
2007-11-21 10:50:00,110.72,110.73,109.63,109.63,25200.0,71.2503,71.2567,70.5489,70.5489,25200.0
2007-11-21 10:55:00,109.79,109.86,109.5,109.8,16000.0,70.6518,70.6969,70.4652,70.6583,16000.0
2007-11-21 11:00:00,109.73,109.73,109.2,109.6,26300.0,70.6132,70.6132,70.2721,70.5296,26300.0
2007-11-21 11:05:00,109.6,109.65,109.38,109.65,10300.0,70.5296,70.5617,70.388,70.5617,10300.0
2007-11-21 11:10:00,109.56,110.23,109.56,110.23,16400.0,70.5038,70.935,70.5038,70.935,16400.0
2007-11-21 11:15:00,110.17,110.53,110.06,110.23,15400.0,70.8964,71.128,70.8256,70.935,15400.0
2007-11-21 11:20:00,110.22,110.25,110.0,110.25,6800.0,70.9285,70.9478,70.787,70.9478,6800.0
2007-11-21 11:25:00,110.25,110.75,110.19,110.61,16900.0,70.9478,71.2696,70.9092,71.1795,16900.0
2007-11-21 11:30:00,110.66,110.69,110.25,110.31,14300.0,71.2117,71.231,70.9478,70.9865,14300.0
2007-11-21 11:35:00,110.32,110.71,110.32,110.4,9000.0,70.9929,71.2439,70.9929,71.0444,9000.0
2007-11-21 11:40:00,110.42,110.5,110.07,110.42,32300.0,71.0572,71.1087,70.832,71.0572,32300.0
2007-11-21 11:45:00,110.4,110.75,110.31,110.7,13800.0,71.0444,71.2696,70.9865,71.2374,13800.0
2007-11-21 11:50:00,110.62,110.67,110.35,110.37,15000.0,71.1859,71.2181,71.0122,71.0251,15000.0
2007-11-21 11:55:00,110.35,110.49,109.94,110.08,36500.0,71.0122,71.1023,70.7484,70.8384,36500.0
2007-11-21 12:00:00,110.11,110.49,109.9,110.02,56000.0,70.8577,71.1023,70.7226,70.7998,56000.0
2007-11-21 12:05:00,110.01,110.43,109.78,109.93,21100.0,70.7934,71.0637,70.6454,70.7419,21100.0
2007-11-21 12:10:00,109.96,110.45,109.89,110.37,11800.0,70.7612,71.0765,70.7162,71.0251,11800.0
2007-11-21 12:15:00,110.37,110.5,110.18,110.28,11400.0,71.0251,71.1087,70.9028,70.9671,11400.0
2007-11-21 12:20:00,110.12,110.46,110.03,110.16,20900.0,70.8642,71.083,70.8063,70.8899,20900.0
2007-11-21 12:25:00,110.21,110.46,110.18,110.3,8400.0,70.9221,71.083,70.9028,70.98,8400.0
2007-11-21 12:30:00,110.46,110.5,110.28,110.5,4400.0,71.083,71.1087,70.9671,71.1087,4400.0
2007-11-21 12:35:00,110.5,111.0,110.44,110.92,15400.0,71.1087,71.4305,71.0701,71.379,15400.0
2007-11-21 12:40:00,110.88,111.06,110.77,111.02,31600.0,71.3533,71.4691,71.2825,71.4433,31600.0
2007-11-21 12:45:00,110.97,111.2,110.84,111.2,17300.0,71.4112,71.5592,71.3275,71.5592,17300.0
2007-11-21 12:50:00,111.15,111.3,110.97,111.3,11000.0,71.527,71.6235,71.4112,71.6235,11000.0
2007-11-21 12:55:00,111.27,111.95,111.21,111.82,14800.0,71.6042,72.0418,71.5656,71.9582,14800.0
2007-11-21 13:00:00,111.93,111.99,111.6,111.6,11700.0,72.029,72.0676,71.8166,71.8166,11700.0
2007-11-21 13:05:00,111.59,111.91,111.4,111.42,9700.0,71.8102,72.0161,71.6879,71.7008,9700.0
2007-11-21 13:10:00,111.44,111.61,111.29,111.56,16300.0,71.7136,71.823,71.6171,71.7908,16300.0
2007-11-21 13:15:00,111.52,111.52,111.13,111.35,20700.0,71.7651,71.7651,71.5141,71.6557,20700.0
2007-11-21 13:20:00,111.37,111.51,111.17,111.3,17100.0,71.6686,71.7587,71.5399,71.6235,17100.0
2007-11-21 13:25:00,111.25,111.51,111.12,111.33,23400.0,71.5914,71.7587,71.5077,71.6428,23400.0
2007-11-21 13:30:00,111.34,111.51,111.29,111.39,9600.0,71.6493,71.7587,71.6171,71.6815,9600.0
2007-11-21 13:35:00,111.32,111.73,111.16,111.34,48600.0,71.6364,71.9002,71.5334,71.6493,48600.0
2007-11-21 13:40:00,111.34,111.65,111.23,111.36,25500.0,71.6493,71.8488,71.5785,71.6621,25500.0
2007-11-21 13:45:00,111.35,111.73,111.19,111.49,39100.0,71.6557,71.9002,71.5527,71.7458,39100.0
2007-11-21 13:50:00,111.62,111.83,111.32,111.48,21500.0,71.8295,71.9646,71.6364,71.7394,21500.0
2007-11-21 13:55:00,111.46,112.0,111.45,111.93,12400.0,71.7265,72.074,71.7201,72.029,12400.0
2007-11-21 14:00:00,111.91,112.13,111.73,112.13,13900.0,72.0161,72.1577,71.9002,72.1577,13900.0
2007-11-21 14:05:00,112.12,112.33,111.87,112.14,19200.0,72.1512,72.2864,71.9903,72.1641,19200.0
2007-11-21 14:10:00,112.23,112.65,112.15,112.6,18900.0,72.222,72.4923,72.1705,72.4601,18900.0
2007-11-21 14:15:00,112.6,112.91,112.33,112.79,15400.0,72.4601,72.6596,72.2864,72.5824,15400.0
2007-11-21 14:20:00,112.87,112.89,112.18,112.18,15900.0,72.6339,72.6467,72.1898,72.1898,15900.0
2007-11-21 14:25:00,112.2,112.32,111.95,112.09,25000.0,72.2027,72.2799,72.0418,72.1319,25000.0
2007-11-21 14:30:00,112.01,112.22,111.81,112.22,16900.0,72.0804,72.2156,71.9517,72.2156,16900.0
2007-11-21 14:35:00,112.06,112.15,111.83,111.94,19400.0,72.1126,72.1705,71.9646,72.0354,19400.0
2007-11-21 14:40:00,111.91,112.02,111.83,111.96,7500.0,72.0161,72.0869,71.9646,72.0483,7500.0
2007-11-21 14:45:00,111.96,112.02,111.82,111.88,7800.0,72.0483,72.0869,71.9582,71.9968,7800.0
2007-11-21 14:50:00,111.94,112.26,111.9,112.04,29600.0,72.0354,72.2413,72.0096,72.0997,29600.0
2007-11-21 14:55:00,111.98,112.55,111.9,112.41,21000.0,72.0611,72.4279,72.0096,72.3378,21000.0
2007-11-21 15:00:00,112.48,112.78,112.45,112.55,20300.0,72.3829,72.5759,72.3636,72.4279,20300.0
2007-11-21 15:05:00,112.55,112.87,112.33,112.41,14600.0,72.4279,72.6339,72.2864,72.3378,14600.0
2007-11-21 15:10:00,112.41,112.43,111.52,111.59,18000.0,72.3378,72.3507,71.7651,71.8102,18000.0
2007-11-21 15:15:00,111.54,111.7,111.19,111.28,17600.0,71.778,71.8809,71.5527,71.6107,17600.0
2007-11-21 15:20:00,111.28,111.54,111.24,111.54,6000.0,71.6107,71.778,71.5849,71.778,6000.0
2007-11-21 15:25:00,111.68,111.71,111.18,111.26,19900.0,71.8681,71.8874,71.5463,71.5978,19900.0
2007-11-21 15:30:00,111.14,111.51,111.14,111.25,8200.0,71.5206,71.7587,71.5206,71.5914,8200.0
2007-11-21 15:35:00,111.32,111.4,110.95,111.13,30000.0,71.6364,71.6879,71.3983,71.5141,30000.0
2007-11-21 15:40:00,111.07,111.18,110.81,110.89,20800.0,71.4755,71.5463,71.3082,71.3597,20800.0
2007-11-21 15:45:00,110.9,111.34,110.86,111.03,17800.0,71.3661,71.6493,71.3404,71.4498,17800.0
2007-11-21 15:50:00,111.03,111.03,110.8,110.81,20800.0,71.4498,71.4498,71.3018,71.3082,20800.0
2007-11-21 15:55:00,110.81,110.81,110.21,110.54,51900.0,71.3082,71.3082,70.9221,71.1345,51900.0
2007-11-23 09:30:00,112.45,112.45,111.29,111.4,33900.0,72.3636,72.3636,71.6171,71.6879,33900.0
2007-11-23 09:35:00,111.46,111.56,110.75,110.87,90400.0,71.7265,71.7908,71.2696,71.3468,90400.0
2007-11-23 09:40:00,110.87,110.96,109.92,110.18,59700.0,71.3468,71.4047,70.7355,70.9028,59700.0
2007-11-23 09:45:00,110.34,110.47,110.08,110.3,14800.0,71.0058,71.0894,70.8384,70.98,14800.0
2007-11-23 09:50:00,110.15,110.51,110.01,110.32,12900.0,70.8835,71.1152,70.7934,70.9929,12900.0
2007-11-23 09:55:00,110.32,111.08,110.32,110.96,12700.0,70.9929,71.482,70.9929,71.4047,12700.0
2007-11-23 10:00:00,110.88,111.09,110.65,110.94,6500.0,71.3533,71.4884,71.2052,71.3919,6500.0
2007-11-23 10:05:00,110.88,111.21,110.51,110.63,18400.0,71.3533,71.5656,71.1152,71.1924,18400.0
2007-11-23 10:10:00,110.7,111.4,110.7,111.38,7700.0,71.2374,71.6879,71.2374,71.675,7700.0
2007-11-23 10:15:00,111.37,111.92,111.37,111.85,11900.0,71.6686,72.0225,71.6686,71.9775,11900.0
2007-11-23 10:20:00,111.95,112.15,111.59,111.77,12900.0,72.0418,72.1705,71.8102,71.926,12900.0
2007-11-23 10:25:00,111.85,112.11,111.78,111.85,17800.0,71.9775,72.1448,71.9324,71.9775,17800.0
2007-11-23 10:30:00,111.89,112.18,111.84,112.11,23600.0,72.0032,72.1898,71.971,72.1448,23600.0
2007-11-23 10:35:00,112.02,112.5,112.0,112.44,21700.0,72.0869,72.3958,72.074,72.3571,21700.0
2007-11-23 10:40:00,112.5,112.5,112.05,112.08,11300.0,72.3958,72.3958,72.1062,72.1255,11300.0
2007-11-23 10:45:00,112.04,112.07,111.7,111.88,22100.0,72.0997,72.119,71.8809,71.9968,22100.0
2007-11-23 10:50:00,111.85,112.08,111.85,112.07,9400.0,71.9775,72.1255,71.9775,72.119,9400.0
2007-11-23 10:55:00,112.07,112.29,111.87,112.2,12200.0,72.119,72.2606,71.9903,72.2027,12200.0
2007-11-23 11:00:00,112.2,112.32,111.84,111.92,24200.0,72.2027,72.2799,71.971,72.0225,24200.0
2007-11-23 11:05:00,112.02,112.05,111.64,111.74,22600.0,72.0869,72.1062,71.8423,71.9067,22600.0
2007-11-23 11:10:00,111.69,111.82,111.68,111.79,3400.0,71.8745,71.9582,71.8681,71.9389,3400.0
2007-11-23 11:15:00,111.79,111.93,111.42,111.42,34700.0,71.9389,72.029,71.7008,71.7008,34700.0
2007-11-23 11:20:00,111.49,111.53,111.3,111.34,2800.0,71.7458,71.7715,71.6235,71.6493,2800.0
2007-11-23 11:25:00,111.32,111.5,111.2,111.33,16800.0,71.6364,71.7522,71.5592,71.6428,16800.0
2007-11-23 11:30:00,111.32,111.8,111.32,111.54,17400.0,71.6364,71.9453,71.6364,71.778,17400.0
2007-11-23 11:35:00,111.49,111.5,111.22,111.45,17100.0,71.7458,71.7522,71.5721,71.7201,17100.0
2007-11-23 11:40:00,111.47,111.76,111.38,111.43,21900.0,71.7329,71.9196,71.675,71.7072,21900.0
2007-11-23 11:45:00,111.44,111.5,111.22,111.27,11100.0,71.7136,71.7522,71.5721,71.6042,11100.0
2007-11-23 11:50:00,111.27,111.39,111.07,111.24,31500.0,71.6042,71.6815,71.4755,71.5849,31500.0
2007-11-23 11:55:00,111.25,111.33,111.1,111.31,5400.0,71.5914,71.6428,71.4948,71.63,5400.0
2007-11-23 12:00:00,111.27,111.27,111.03,111.08,19900.0,71.6042,71.6042,71.4498,71.482,19900.0
2007-11-23 12:05:00,111.2,111.22,110.9,110.9,28600.0,71.5592,71.5721,71.3661,71.3661,28600.0
2007-11-23 12:10:00,110.9,110.99,110.53,110.81,19700.0,71.3661,71.424,71.128,71.3082,19700.0
2007-11-23 12:15:00,110.9,111.03,110.83,110.97,9000.0,71.3661,71.4498,71.3211,71.4112,9000.0
2007-11-23 12:20:00,111.0,111.39,111.0,111.2,14700.0,71.4305,71.6815,71.4305,71.5592,14700.0
2007-11-23 12:25:00,111.3,111.5,111.29,111.49,13000.0,71.6235,71.7522,71.6171,71.7458,13000.0
2007-11-23 12:30:00,111.47,111.5,111.44,111.48,12200.0,71.7329,71.7522,71.7136,71.7394,12200.0
2007-11-23 12:35:00,111.48,111.5,111.19,111.25,18900.0,71.7394,71.7522,71.5527,71.5914,18900.0
2007-11-23 12:40:00,111.29,111.48,111.15,111.3,11400.0,71.6171,71.7394,71.527,71.6235,11400.0
2007-11-23 12:45:00,111.23,111.35,110.92,110.97,23800.0,71.5785,71.6557,71.379,71.4112,23800.0
2007-11-23 12:50:00,111.1,111.12,110.5,110.84,36900.0,71.4948,71.5077,71.1087,71.3275,36900.0
2007-11-23 12:55:00,110.84,111.13,110.68,111.09,11300.0,71.3275,71.5141,71.2246,71.4884,11300.0
2007-11-26 09:30:00,112.7,112.7,110.52,110.61,24800.0,72.5245,72.5245,71.1216,71.1795,24800.0
2007-11-26 09:35:00,110.56,111.07,110.56,110.77,38700.0,71.1473,71.4755,71.1473,71.2825,38700.0
2007-11-26 09:40:00,110.84,111.2,110.56,110.8,32700.0,71.3275,71.5592,71.1473,71.3018,32700.0
2007-11-26 09:45:00,110.89,111.19,110.49,110.6,28300.0,71.3597,71.5527,71.1023,71.1731,28300.0
2007-11-26 09:50:00,110.55,110.87,110.52,110.85,22000.0,71.1409,71.3468,71.1216,71.334,22000.0
2007-11-26 09:55:00,110.99,111.5,110.87,111.35,28800.0,71.424,71.7522,71.3468,71.6557,28800.0
2007-11-26 10:00:00,111.43,111.5,110.93,111.27,20000.0,71.7072,71.7522,71.3854,71.6042,20000.0
2007-11-26 10:05:00,111.28,111.42,111.1,111.42,7600.0,71.6107,71.7008,71.4948,71.7008,7600.0
2007-11-26 10:10:00,111.2,111.4,111.1,111.28,20000.0,71.5592,71.6879,71.4948,71.6107,20000.0
2007-11-26 10:15:00,111.22,111.29,111.02,111.25,15600.0,71.5721,71.6171,71.4433,71.5914,15600.0
2007-11-26 10:20:00,111.22,111.71,111.09,111.66,32100.0,71.5721,71.8874,71.4884,71.8552,32100.0
2007-11-26 10:25:00,111.66,111.71,111.05,111.09,26200.0,71.8552,71.8874,71.4627,71.4884,26200.0
2007-11-26 10:30:00,111.11,111.7,111.09,111.7,18300.0,71.5013,71.8809,71.4884,71.8809,18300.0
2007-11-26 10:35:00,111.64,111.94,111.52,111.67,17600.0,71.8423,72.0354,71.7651,71.8616,17600.0
2007-11-26 10:40:00,111.64,111.83,111.11,111.33,14400.0,71.8423,71.9646,71.5013,71.6428,14400.0
2007-11-26 10:45:00,111.3,111.72,111.24,111.72,12500.0,71.6235,71.8938,71.5849,71.8938,12500.0
2007-11-26 10:50:00,111.81,111.84,111.3,111.3,9800.0,71.9517,71.971,71.6235,71.6235,9800.0
2007-11-26 10:55:00,111.32,111.57,111.13,111.4,41000.0,71.6364,71.7973,71.5141,71.6879,41000.0
2007-11-26 11:00:00,111.45,111.45,111.25,111.42,18200.0,71.7201,71.7201,71.5914,71.7008,18200.0
2007-11-26 11:05:00,111.42,111.42,111.09,111.1,13100.0,71.7008,71.7008,71.4884,71.4948,13100.0
2007-11-26 11:10:00,111.11,111.34,110.5,110.55,31800.0,71.5013,71.6493,71.1087,71.1409,31800.0
2007-11-26 11:15:00,110.54,110.85,110.51,110.7,16600.0,71.1345,71.334,71.1152,71.2374,16600.0
2007-11-26 11:20:00,110.64,110.75,110.29,110.42,14800.0,71.1988,71.2696,70.9736,71.0572,14800.0
2007-11-26 11:25:00,110.55,111.0,110.4,110.47,22800.0,71.1409,71.4305,71.0444,71.0894,22800.0
2007-11-26 11:30:00,110.44,111.12,110.4,110.84,20100.0,71.0701,71.5077,71.0444,71.3275,20100.0
2007-11-26 11:35:00,110.83,111.0,110.68,110.89,40000.0,71.3211,71.4305,71.2246,71.3597,40000.0
2007-11-26 11:40:00,110.9,110.9,110.56,110.83,6100.0,71.3661,71.3661,71.1473,71.3211,6100.0
2007-11-26 11:45:00,110.78,110.9,110.4,110.5,11300.0,71.2889,71.3661,71.0444,71.1087,11300.0
2007-11-26 11:50:00,110.5,110.68,110.28,110.35,29300.0,71.1087,71.2246,70.9671,71.0122,29300.0
2007-11-26 11:55:00,110.43,110.72,110.06,110.24,41500.0,71.0637,71.2503,70.8256,70.9414,41500.0
2007-11-26 12:00:00,110.31,110.55,110.31,110.44,4500.0,70.9865,71.1409,70.9865,71.0701,4500.0
2007-11-26 12:05:00,110.51,110.74,110.25,110.41,49900.0,71.1152,71.2632,70.9478,71.0508,49900.0
2007-11-26 12:10:00,110.41,110.74,110.36,110.37,13800.0,71.0508,71.2632,71.0186,71.0251,13800.0
2007-11-26 12:15:00,110.26,110.39,110.09,110.09,17400.0,70.9543,71.0379,70.8449,70.8449,17400.0
2007-11-26 12:20:00,110.2,110.34,110.07,110.27,26400.0,70.9157,71.0058,70.832,70.9607,26400.0
2007-11-26 12:25:00,110.34,110.49,110.27,110.41,16100.0,71.0058,71.1023,70.9607,71.0508,16100.0
2007-11-26 12:30:00,110.5,110.5,110.33,110.41,13400.0,71.1087,71.1087,70.9993,71.0508,13400.0
2007-11-26 12:35:00,110.45,110.5,110.15,110.18,21700.0,71.0765,71.1087,70.8835,70.9028,21700.0
2007-11-26 12:40:00,110.24,110.34,110.12,110.34,17100.0,70.9414,71.0058,70.8642,71.0058,17100.0
2007-11-26 12:45:00,110.34,110.5,110.25,110.26,41400.0,71.0058,71.1087,70.9478,70.9543,41400.0
2007-11-26 12:50:00,110.28,110.49,110.16,110.22,32600.0,70.9671,71.1023,70.8899,70.9285,32600.0
2007-11-26 12:55:00,110.3,110.61,110.3,110.45,24800.0,70.98,71.1795,70.98,71.0765,24800.0
2007-11-26 13:00:00,110.41,110.65,110.4,110.65,33600.0,71.0508,71.2052,71.0444,71.2052,33600.0
2007-11-26 13:05:00,110.65,110.77,110.21,110.25,40500.0,71.2052,71.2825,70.9221,70.9478,40500.0
2007-11-26 13:10:00,110.41,110.52,110.18,110.41,10500.0,71.0508,71.1216,70.9028,71.0508,10500.0
2007-11-26 13:15:00,110.49,110.61,110.2,110.38,16700.0,71.1023,71.1795,70.9157,71.0315,16700.0
2007-11-26 13:20:00,110.36,110.42,110.15,110.31,43900.0,71.0186,71.0572,70.8835,70.9865,43900.0
2007-11-26 13:25:00,110.25,110.39,110.13,110.27,9500.0,70.9478,71.0379,70.8706,70.9607,9500.0
2007-11-26 13:30:00,110.21,110.52,110.21,110.33,22800.0,70.9221,71.1216,70.9221,70.9993,22800.0
2007-11-26 13:35:00,110.34,110.62,110.27,110.47,26500.0,71.0058,71.1859,70.9607,71.0894,26500.0
2007-11-26 13:40:00,110.58,110.74,110.06,110.14,62600.0,71.1602,71.2632,70.8256,70.8771,62600.0
2007-11-26 13:45:00,110.07,110.24,109.64,109.88,53300.0,70.832,70.9414,70.5553,70.7097,53300.0
2007-11-26 13:50:00,109.73,109.75,109.32,109.4,23500.0,70.6132,70.6261,70.3494,70.4009,23500.0
2007-11-26 13:55:00,109.43,109.5,109.28,109.45,21100.0,70.4202,70.4652,70.3236,70.433,21100.0
2007-11-26 14:00:00,109.48,109.7,109.35,109.69,18000.0,70.4523,70.5939,70.3687,70.5875,18000.0
2007-11-26 14:05:00,109.69,109.7,109.34,109.47,43400.0,70.5875,70.5939,70.3622,70.4459,43400.0
2007-11-26 14:10:00,109.55,109.55,109.25,109.34,42400.0,70.4974,70.4974,70.3043,70.3622,42400.0
2007-11-26 14:15:00,109.36,109.45,109.25,109.27,16500.0,70.3751,70.433,70.3043,70.3172,16500.0
2007-11-26 14:20:00,109.31,109.46,109.23,109.27,22000.0,70.3429,70.4395,70.2915,70.3172,22000.0
2007-11-26 14:25:00,109.27,109.44,109.24,109.36,16100.0,70.3172,70.4266,70.2979,70.3751,16100.0
2007-11-26 14:30:00,109.36,109.36,108.78,108.91,47600.0,70.3751,70.3751,70.0019,70.0855,47600.0
2007-11-26 14:35:00,108.96,109.11,108.8,108.81,17900.0,70.1177,70.2142,70.0147,70.0212,17900.0
2007-11-26 14:40:00,108.81,108.92,108.6,108.75,32800.0,70.0212,70.092,69.886,69.9826,32800.0
2007-11-26 14:45:00,108.76,108.76,108.22,108.26,61100.0,69.989,69.989,69.6415,69.6672,61100.0
2007-11-26 14:50:00,108.26,108.84,108.23,108.41,55000.0,69.6672,70.0405,69.6479,69.7638,55000.0
2007-11-26 14:55:00,108.4,108.48,108.18,108.21,20200.0,69.7573,69.8088,69.6158,69.6351,20200.0
2007-11-26 15:00:00,108.15,108.28,107.84,107.92,52800.0,69.5965,69.6801,69.397,69.4484,52800.0
2007-11-26 15:05:00,107.84,107.93,107.63,107.75,36400.0,69.397,69.4549,69.2618,69.339,36400.0
2007-11-26 15:10:00,107.8,107.94,107.5,107.75,21800.0,69.3712,69.4613,69.1782,69.339,21800.0
2007-11-26 15:15:00,107.79,108.4,107.79,108.13,26300.0,69.3648,69.7573,69.3648,69.5836,26300.0
2007-11-26 15:20:00,108.13,108.42,107.85,108.01,20500.0,69.5836,69.7702,69.4034,69.5064,20500.0
2007-11-26 15:25:00,108.01,108.29,107.91,108.21,23700.0,69.5064,69.6865,69.442,69.6351,23700.0
2007-11-26 15:30:00,108.21,108.57,108.1,108.54,25000.0,69.6351,69.8667,69.5643,69.8474,25000.0
2007-11-26 15:35:00,108.55,108.56,107.93,107.99,25900.0,69.8539,69.8603,69.4549,69.4935,25900.0
2007-11-26 15:40:00,108.0,108.2,107.68,108.11,45100.0,69.4999,69.6286,69.294,69.5707,45100.0
2007-11-26 15:45:00,108.0,108.18,107.76,107.98,15500.0,69.4999,69.6158,69.3455,69.4871,15500.0
2007-11-26 15:50:00,107.91,107.98,107.5,107.5,31500.0,69.442,69.4871,69.1782,69.1782,31500.0
2007-11-26 15:55:00,107.51,107.57,106.97,106.97,52800.0,69.1846,69.2232,68.8371,68.8371,52800.0
2007-11-27 09:30:00,106.97,107.63,106.87,107.33,65100.0,68.8371,69.2618,68.7728,69.0688,65100.0
2007-11-27 09:35:00,107.33,108.68,107.32,108.18,71100.0,69.0688,69.9375,69.0623,69.6158,71100.0
2007-11-27 09:40:00,108.16,108.2,107.25,107.25,30100.0,69.6029,69.6286,69.0173,69.0173,30100.0
2007-11-27 09:45:00,107.25,108.15,107.25,107.84,28600.0,69.0173,69.5965,69.0173,69.397,28600.0
2007-11-27 09:50:00,107.9,108.37,107.8,108.15,35100.0,69.4356,69.738,69.3712,69.5965,35100.0
2007-11-27 09:55:00,108.12,108.46,108.12,108.16,17100.0,69.5771,69.7959,69.5771,69.6029,17100.0
2007-11-27 10:00:00,108.16,108.45,107.81,108.45,39300.0,69.6029,69.7895,69.3777,69.7895,39300.0
2007-11-27 10:05:00,108.45,108.72,108.24,108.33,47100.0,69.7895,69.9633,69.6544,69.7123,47100.0
2007-11-27 10:10:00,108.33,108.57,108.06,108.21,40900.0,69.7123,69.8667,69.5385,69.6351,40900.0
2007-11-27 10:15:00,108.2,108.71,107.98,108.12,36600.0,69.6286,69.9568,69.4871,69.5771,36600.0
2007-11-27 10:20:00,108.0,108.7,107.9,108.6,32000.0,69.4999,69.9504,69.4356,69.886,32000.0
2007-11-27 10:25:00,108.66,108.67,107.99,108.4,17100.0,69.9246,69.9311,69.4935,69.7573,17100.0
2007-11-27 10:30:00,108.46,109.33,108.41,109.07,35100.0,69.7959,70.3558,69.7638,70.1885,35100.0
2007-11-27 10:35:00,109.02,109.26,108.72,109.07,19400.0,70.1563,70.3108,69.9633,70.1885,19400.0
2007-11-27 10:40:00,109.14,109.25,108.78,109.25,11600.0,70.2335,70.3043,70.0019,70.3043,11600.0
2007-11-27 10:45:00,109.24,109.57,109.16,109.57,26800.0,70.2979,70.5102,70.2464,70.5102,26800.0
2007-11-27 10:50:00,109.58,109.91,109.58,109.91,17200.0,70.5167,70.729,70.5167,70.729,17200.0
2007-11-27 10:55:00,109.9,110.18,109.89,109.97,37200.0,70.7226,70.9028,70.7162,70.7677,37200.0
2007-11-27 11:00:00,109.93,109.97,109.08,109.09,24200.0,70.7419,70.7677,70.1949,70.2014,24200.0
2007-11-27 11:05:00,109.14,109.14,108.23,108.45,23000.0,70.2335,70.2335,69.6479,69.7895,23000.0
2007-11-27 11:10:00,108.45,108.72,108.35,108.43,42500.0,69.7895,69.9633,69.7252,69.7766,42500.0
2007-11-27 11:15:00,108.42,109.05,108.4,108.72,20700.0,69.7702,70.1756,69.7573,69.9633,20700.0
2007-11-27 11:20:00,108.79,108.94,108.66,108.92,7900.0,70.0083,70.1048,69.9246,70.092,7900.0
2007-11-27 11:25:00,108.95,109.5,108.95,109.23,47600.0,70.1113,70.4652,70.1113,70.2915,47600.0
2007-11-27 11:30:00,109.1,109.5,109.1,109.5,10900.0,70.2078,70.4652,70.2078,70.4652,10900.0
2007-11-27 11:35:00,109.43,109.48,109.16,109.44,13700.0,70.4202,70.4523,70.2464,70.4266,13700.0
2007-11-27 11:40:00,109.44,109.44,108.91,109.02,18800.0,70.4266,70.4266,70.0855,70.1563,18800.0
2007-11-27 11:45:00,109.01,109.01,108.3,108.52,36700.0,70.1499,70.1499,69.693,69.8346,36700.0
2007-11-27 11:50:00,108.51,108.53,108.41,108.53,13000.0,69.8281,69.841,69.7638,69.841,13000.0
2007-11-27 11:55:00,108.53,108.98,108.51,108.85,11500.0,69.841,70.1306,69.8281,70.0469,11500.0
2007-11-27 12:00:00,108.74,109.23,108.71,109.18,48200.0,69.9761,70.2915,69.9568,70.2593,48200.0
2007-11-27 12:05:00,109.05,109.3,109.0,109.21,11600.0,70.1756,70.3365,70.1434,70.2786,11600.0
2007-11-27 12:10:00,109.16,109.25,108.79,108.83,9900.0,70.2464,70.3043,70.0083,70.034,9900.0
2007-11-27 12:15:00,108.86,109.27,108.86,109.15,19500.0,70.0534,70.3172,70.0534,70.24,19500.0
2007-11-27 12:20:00,109.16,109.48,109.15,109.4,10500.0,70.2464,70.4523,70.24,70.4009,10500.0
2007-11-27 12:25:00,109.34,109.36,108.9,109.16,19800.0,70.3622,70.3751,70.0791,70.2464,19800.0
2007-11-27 12:30:00,109.13,109.42,109.09,109.19,11000.0,70.2271,70.4137,70.2014,70.2657,11000.0
2007-11-27 12:35:00,109.19,109.74,109.09,109.56,36000.0,70.2657,70.6196,70.2014,70.5038,36000.0
2007-11-27 12:40:00,109.55,109.85,109.39,109.85,19900.0,70.4974,70.6904,70.3944,70.6904,19900.0
2007-11-27 12:45:00,109.85,109.89,109.68,109.71,4500.0,70.6904,70.7162,70.581,70.6003,4500.0
2007-11-27 12:50:00,109.76,109.76,109.21,109.47,34300.0,70.6325,70.6325,70.2786,70.4459,34300.0
2007-11-27 12:55:00,109.48,109.48,109.1,109.18,13100.0,70.4523,70.4523,70.2078,70.2593,13100.0
2007-11-27 13:00:00,109.13,109.29,108.88,109.0,12600.0,70.2271,70.3301,70.0662,70.1434,12600.0
2007-11-27 13:05:00,108.94,109.0,108.51,108.57,14700.0,70.1048,70.1434,69.8281,69.8667,14700.0
2007-11-27 13:10:00,108.54,108.91,108.5,108.63,31100.0,69.8474,70.0855,69.8217,69.9053,31100.0
2007-11-27 13:15:00,108.6,108.72,108.2,108.34,68800.0,69.886,69.9633,69.6286,69.7187,68800.0
2007-11-27 13:20:00,108.26,108.44,108.25,108.43,12300.0,69.6672,69.7831,69.6608,69.7766,12300.0
2007-11-27 13:25:00,108.48,108.66,108.1,108.11,20900.0,69.8088,69.9246,69.5643,69.5707,20900.0
2007-11-27 13:30:00,108.21,108.3,107.75,107.95,60400.0,69.6351,69.693,69.339,69.4678,60400.0
2007-11-27 13:35:00,107.99,108.22,107.78,108.12,12700.0,69.4935,69.6415,69.3584,69.5771,12700.0
2007-11-27 13:40:00,108.14,108.18,107.91,107.93,5700.0,69.59,69.6158,69.442,69.4549,5700.0
2007-11-27 13:45:00,107.91,108.07,107.85,107.88,8600.0,69.442,69.545,69.4034,69.4227,8600.0
2007-11-27 13:50:00,107.96,107.96,107.42,107.42,14700.0,69.4742,69.4742,69.1267,69.1267,14700.0
2007-11-27 13:55:00,107.43,107.75,107.2,107.66,28600.0,69.1331,69.339,68.9851,69.2811,28600.0
2007-11-27 14:00:00,107.66,107.73,107.05,107.16,32600.0,69.2811,69.3262,68.8886,68.9594,32600.0
2007-11-27 14:05:00,107.17,107.39,107.1,107.28,14700.0,68.9658,69.1074,68.9208,69.0366,14700.0
2007-11-27 14:10:00,107.34,107.63,107.25,107.43,17900.0,69.0752,69.2618,69.0173,69.1331,17900.0
2007-11-27 14:15:00,107.5,107.95,107.34,107.79,42500.0,69.1782,69.4678,69.0752,69.3648,42500.0
2007-11-27 14:20:00,107.79,108.11,107.78,107.98,17200.0,69.3648,69.5707,69.3584,69.4871,17200.0
2007-11-27 14:25:00,107.96,107.97,107.71,107.91,7300.0,69.4742,69.4806,69.3133,69.442,7300.0
2007-11-27 14:30:00,107.8,107.81,107.33,107.6,10600.0,69.3712,69.3777,69.0688,69.2425,10600.0
2007-11-27 14:35:00,107.55,107.62,107.01,107.14,24700.0,69.2103,69.2554,68.8628,68.9465,24700.0
2007-11-27 14:40:00,107.12,107.2,106.08,106.17,43400.0,68.9336,68.9851,68.2644,68.3223,43400.0
2007-11-27 14:45:00,106.14,106.64,106.12,106.43,21200.0,68.303,68.6247,68.2901,68.4896,21200.0
2007-11-27 14:50:00,106.46,106.77,106.38,106.73,18900.0,68.5089,68.7084,68.4574,68.6827,18900.0
2007-11-27 14:55:00,106.73,106.91,106.5,106.58,14700.0,68.6827,68.7985,68.5346,68.5861,14700.0
2007-11-27 15:00:00,106.63,106.96,106.52,106.65,31700.0,68.6183,68.8307,68.5475,68.6312,31700.0
2007-11-27 15:05:00,106.65,106.96,106.56,106.75,18000.0,68.6312,68.8307,68.5733,68.6955,18000.0
2007-11-27 15:10:00,106.85,107.9,106.83,107.61,35200.0,68.7599,69.4356,68.747,69.249,35200.0
2007-11-27 15:15:00,107.54,107.76,107.13,107.33,22500.0,69.2039,69.3455,68.9401,69.0688,22500.0
2007-11-27 15:20:00,107.37,107.37,107.0,107.04,17000.0,69.0945,69.0945,68.8564,68.8821,17000.0
2007-11-27 15:25:00,107.16,107.2,106.35,106.49,28700.0,68.9594,68.9851,68.4381,68.5282,28700.0
2007-11-27 15:30:00,106.51,107.09,106.39,107.09,34300.0,68.5411,68.9143,68.4639,68.9143,34300.0
2007-11-27 15:35:00,107.03,107.78,106.88,107.56,42100.0,68.8757,69.3584,68.7792,69.2168,42100.0
2007-11-27 15:40:00,107.49,107.62,106.7,107.0,74400.0,69.1717,69.2554,68.6634,68.8564,74400.0
2007-11-27 15:45:00,106.99,107.08,106.35,106.56,59000.0,68.85,68.9079,68.4381,68.5733,59000.0
2007-11-27 15:50:00,106.54,107.0,106.3,106.58,81400.0,68.5604,68.8564,68.4059,68.5861,81400.0
2007-11-27 15:55:00,106.52,106.72,106.16,106.37,105500.0,68.5475,68.6762,68.3159,68.451,105500.0
2007-11-28 09:30:00,108.51,109.32,108.49,109.25,76600.0,69.8281,70.3494,69.8152,70.3043,76600.0
2007-11-28 09:35:00,109.22,110.56,109.19,109.84,77800.0,70.285,71.1473,70.2657,70.684,77800.0
2007-11-28 09:40:00,109.84,110.3,109.44,109.68,63100.0,70.684,70.98,70.4266,70.581,63100.0
2007-11-28 09:45:00,109.58,110.12,109.25,110.1,34900.0,70.5167,70.8642,70.3043,70.8513,34900.0
2007-11-28 09:50:00,110.03,110.42,109.92,110.07,31800.0,70.8063,71.0572,70.7355,70.832,31800.0
2007-11-28 09:55:00,110.08,110.6,110.08,110.19,21500.0,70.8384,71.1731,70.8384,70.9092,21500.0
2007-11-28 10:00:00,110.25,111.16,110.11,110.48,52000.0,70.9478,71.5334,70.8577,71.0959,52000.0
2007-11-28 10:05:00,110.46,110.71,110.3,110.37,29100.0,71.083,71.2439,70.98,71.0251,29100.0
2007-11-28 10:10:00,110.42,110.81,110.34,110.64,28000.0,71.0572,71.3082,71.0058,71.1988,28000.0
2007-11-28 10:15:00,110.61,111.55,110.5,111.36,43800.0,71.1795,71.7844,71.1087,71.6621,43800.0
2007-11-28 10:20:00,111.37,111.85,111.3,111.72,35100.0,71.6686,71.9775,71.6235,71.8938,35100.0
2007-11-28 10:25:00,111.69,111.69,110.86,110.92,36300.0,71.8745,71.8745,71.3404,71.379,36300.0
2007-11-28 10:30:00,111.04,111.75,111.04,111.7,38500.0,71.4562,71.9131,71.4562,71.8809,38500.0
2007-11-28 10:35:00,111.61,112.38,111.55,112.21,52000.0,71.823,72.3185,71.7844,72.2091,52000.0
2007-11-28 10:40:00,112.21,112.86,112.21,112.61,43800.0,72.2091,72.6274,72.2091,72.4665,43800.0
2007-11-28 10:45:00,112.65,112.94,112.25,112.49,32500.0,72.4923,72.6789,72.2349,72.3893,32500.0
2007-11-28 10:50:00,112.4,112.95,112.35,112.88,30000.0,72.3314,72.6853,72.2992,72.6403,30000.0
2007-11-28 10:55:00,112.88,112.91,112.68,112.8,19000.0,72.6403,72.6596,72.5116,72.5888,19000.0
2007-11-28 11:00:00,112.76,113.03,112.6,112.74,30900.0,72.5631,72.7368,72.4601,72.5502,30900.0
2007-11-28 11:05:00,112.72,112.98,112.12,112.22,73800.0,72.5373,72.7046,72.1512,72.2156,73800.0
2007-11-28 11:10:00,112.36,112.54,112.04,112.28,59100.0,72.3057,72.4215,72.0997,72.2542,59100.0
2007-11-28 11:15:00,112.29,112.67,112.12,112.29,31000.0,72.2606,72.5052,72.1512,72.2606,31000.0
2007-11-28 11:20:00,112.22,112.28,111.85,112.0,27100.0,72.2156,72.2542,71.9775,72.074,27100.0
2007-11-28 11:25:00,112.08,112.35,112.0,112.25,31300.0,72.1255,72.2992,72.074,72.2349,31300.0
2007-11-28 11:30:00,112.25,112.33,112.08,112.25,19900.0,72.2349,72.2864,72.1255,72.2349,19900.0
2007-11-28 11:35:00,112.24,112.8,112.24,112.45,17000.0,72.2284,72.5888,72.2284,72.3636,17000.0
2007-11-28 11:40:00,112.5,112.67,112.24,112.48,19700.0,72.3958,72.5052,72.2284,72.3829,19700.0
2007-11-28 11:45:00,112.49,112.68,112.28,112.57,17900.0,72.3893,72.5116,72.2542,72.4408,17900.0
2007-11-28 11:50:00,112.52,112.71,112.31,112.67,9800.0,72.4086,72.5309,72.2735,72.5052,9800.0
2007-11-28 11:55:00,112.7,112.8,112.63,112.63,21700.0,72.5245,72.5888,72.4794,72.4794,21700.0
2007-11-28 12:00:00,112.7,112.83,112.6,112.63,16200.0,72.5245,72.6081,72.4601,72.4794,16200.0
2007-11-28 12:05:00,112.61,112.9,112.5,112.68,40500.0,72.4665,72.6532,72.3958,72.5116,40500.0
2007-11-28 12:10:00,112.69,112.78,112.27,112.43,15300.0,72.518,72.5759,72.2477,72.3507,15300.0
2007-11-28 12:15:00,112.43,112.75,112.32,112.68,11100.0,72.3507,72.5566,72.2799,72.5116,11100.0
2007-11-28 12:20:00,112.72,112.9,112.46,112.84,21300.0,72.5373,72.6532,72.37,72.6146,21300.0
2007-11-28 12:25:00,112.72,112.74,112.29,112.41,21700.0,72.5373,72.5502,72.2606,72.3378,21700.0
2007-11-28 12:30:00,112.41,112.41,112.11,112.3,14000.0,72.3378,72.3378,72.1448,72.2671,14000.0
2007-11-28 12:35:00,112.3,112.59,112.28,112.47,8900.0,72.2671,72.4537,72.2542,72.3765,8900.0
2007-11-28 12:40:00,112.42,112.42,111.88,111.91,18200.0,72.3443,72.3443,71.9968,72.0161,18200.0
2007-11-28 12:45:00,111.96,112.0,111.57,111.99,29900.0,72.0483,72.074,71.7973,72.0676,29900.0
2007-11-28 12:50:00,112.0,112.25,111.92,112.2,33800.0,72.074,72.2349,72.0225,72.2027,33800.0
2007-11-28 12:55:00,112.13,112.28,111.79,112.03,46600.0,72.1577,72.2542,71.9389,72.0933,46600.0
2007-11-28 13:00:00,112.02,112.27,111.96,112.26,18300.0,72.0869,72.2477,72.0483,72.2413,18300.0
2007-11-28 13:05:00,112.3,112.6,112.28,112.59,15900.0,72.2671,72.4601,72.2542,72.4537,15900.0
2007-11-28 13:10:00,112.59,112.6,112.15,112.18,20100.0,72.4537,72.4601,72.1705,72.1898,20100.0
2007-11-28 13:15:00,112.23,112.8,112.23,112.8,19200.0,72.222,72.5888,72.222,72.5888,19200.0
2007-11-28 13:20:00,112.8,113.45,112.7,113.3,42500.0,72.5888,73.0071,72.5245,72.9106,42500.0
2007-11-28 13:25:00,113.28,113.54,113.12,113.39,36300.0,72.8977,73.065,72.7947,72.9685,36300.0
2007-11-28 13:30:00,113.39,113.91,113.39,113.89,18400.0,72.9685,73.3031,72.9685,73.2902,18400.0
2007-11-28 13:35:00,113.79,114.0,113.64,113.79,40000.0,73.2259,73.361,73.1294,73.2259,40000.0
2007-11-28 13:40:00,113.85,113.9,113.44,113.79,36800.0,73.2645,73.2967,73.0007,73.2259,36800.0
2007-11-28 13:45:00,113.89,114.23,113.73,113.73,23300.0,73.2902,73.509,73.1873,73.1873,23300.0
2007-11-28 13:50:00,113.65,114.21,113.35,113.98,29100.0,73.1358,73.4962,72.9427,73.3482,29100.0
2007-11-28 13:55:00,113.98,114.3,113.98,114.12,12400.0,73.3482,73.5541,73.3482,73.4383,12400.0
2007-11-28 14:00:00,114.16,114.16,113.66,113.99,10700.0,73.464,73.464,73.1422,73.3546,10700.0
2007-11-28 14:05:00,113.99,113.99,113.54,113.91,35700.0,73.3546,73.3546,73.065,73.3031,35700.0
2007-11-28 14:10:00,113.93,114.38,113.91,114.11,19000.0,73.316,73.6056,73.3031,73.4318,19000.0
2007-11-28 14:15:00,114.05,114.4,113.79,113.91,23200.0,73.3932,73.6184,73.2259,73.3031,23200.0
2007-11-28 14:20:00,113.96,114.22,113.7,113.85,42000.0,73.3353,73.5026,73.168,73.2645,42000.0
2007-11-28 14:25:00,113.85,114.05,113.7,114.05,9200.0,73.2645,73.3932,73.168,73.3932,9200.0
2007-11-28 14:30:00,114.08,114.48,114.08,114.46,17400.0,73.4125,73.6699,73.4125,73.6571,17400.0
2007-11-28 14:35:00,114.48,114.88,114.48,114.75,31900.0,73.6699,73.9273,73.6699,73.8437,31900.0
2007-11-28 14:40:00,114.74,114.9,114.5,114.51,17300.0,73.8372,73.9402,73.6828,73.6892,17300.0
2007-11-28 14:45:00,114.6,114.6,114.23,114.37,31800.0,73.7471,73.7471,73.509,73.5991,31800.0
2007-11-28 14:50:00,114.37,114.78,114.25,114.54,24200.0,73.5991,73.863,73.5219,73.7085,24200.0
2007-11-28 14:55:00,114.51,114.84,114.36,114.77,15200.0,73.6892,73.9016,73.5927,73.8565,15200.0
2007-11-28 15:00:00,114.78,114.93,114.55,114.67,27000.0,73.863,73.9595,73.715,73.7922,27000.0
2007-11-28 15:05:00,114.72,115.45,114.54,115.2,42900.0,73.8244,74.2941,73.7085,74.1333,42900.0
2007-11-28 15:10:00,115.28,115.5,115.16,115.26,48900.0,74.1847,74.3263,74.1075,74.1719,48900.0
2007-11-28 15:15:00,115.3,115.6,115.1,115.46,60600.0,74.1976,74.3907,74.0689,74.3006,60600.0
2007-11-28 15:20:00,115.43,115.74,115.25,115.35,26500.0,74.2813,74.4808,74.1654,74.2298,26500.0
2007-11-28 15:25:00,115.36,115.57,114.63,115.04,88000.0,74.2362,74.3714,73.7664,74.0303,88000.0
2007-11-28 15:30:00,115.09,115.12,114.35,114.55,106700.0,74.0625,74.0818,73.5863,73.715,106700.0
2007-11-28 15:35:00,114.5,115.3,114.46,115.24,31800.0,73.6828,74.1976,73.6571,74.159,31800.0
2007-11-28 15:40:00,115.19,115.46,115.02,115.12,59300.0,74.1268,74.3006,74.0174,74.0818,59300.0
2007-11-28 15:45:00,115.03,115.07,114.53,114.53,45900.0,74.0239,74.0496,73.7021,73.7021,45900.0
2007-11-28 15:50:00,114.52,115.01,114.49,114.89,52600.0,73.6957,74.011,73.6764,73.9338,52600.0
2007-11-28 15:55:00,114.85,115.24,114.82,114.91,61300.0,73.908,74.159,73.8887,73.9466,61300.0
2007-11-29 09:30:00,113.76,115.34,113.76,115.0,39100.0,73.2066,74.2233,73.2066,74.0046,39100.0
2007-11-29 09:35:00,115.08,116.44,115.08,116.36,36300.0,74.056,74.9312,74.056,74.8797,36300.0
2007-11-29 09:40:00,116.34,116.54,115.2,116.03,44500.0,74.8669,74.9956,74.1333,74.6674,44500.0
2007-11-29 09:45:00,115.98,116.07,115.01,115.12,22200.0,74.6352,74.6931,74.011,74.0818,22200.0
2007-11-29 09:50:00,115.27,115.37,114.67,114.98,12000.0,74.1783,74.2427,73.7922,73.9917,12000.0
2007-11-29 09:55:00,114.98,115.5,114.5,114.9,66900.0,73.9917,74.3263,73.6828,73.9402,66900.0
2007-11-29 10:00:00,114.85,115.41,114.54,114.54,33500.0,73.908,74.2684,73.7085,73.7085,33500.0
2007-11-29 10:05:00,114.55,114.56,113.02,113.02,45000.0,73.715,73.7214,72.7304,72.7304,45000.0
2007-11-29 10:10:00,113.24,113.71,113.1,113.57,25500.0,72.872,73.1744,72.7819,73.0843,25500.0
2007-11-29 10:15:00,113.58,113.74,113.45,113.65,13500.0,73.0908,73.1937,73.0071,73.1358,13500.0
2007-11-29 10:20:00,113.71,114.21,113.67,114.12,13200.0,73.1744,73.4962,73.1487,73.4383,13200.0
2007-11-29 10:25:00,114.17,114.27,113.85,114.27,24300.0,73.4704,73.5348,73.2645,73.5348,24300.0
2007-11-29 10:30:00,114.21,114.34,113.99,114.19,32000.0,73.4962,73.5798,73.3546,73.4833,32000.0
2007-11-29 10:35:00,114.28,115.07,114.28,114.9,24100.0,73.5412,74.0496,73.5412,73.9402,24100.0
2007-11-29 10:40:00,114.88,115.5,114.72,115.2,70200.0,73.9273,74.3263,73.8244,74.1333,70200.0
2007-11-29 10:45:00,115.2,115.4,114.94,114.94,15700.0,74.1333,74.262,73.9659,73.9659,15700.0
2007-11-29 10:50:00,114.97,115.07,114.58,115.07,35600.0,73.9852,74.0496,73.7343,74.0496,35600.0
2007-11-29 10:55:00,115.09,115.58,115.08,115.51,14400.0,74.0625,74.3778,74.056,74.3327,14400.0
2007-11-29 11:00:00,115.58,115.58,115.19,115.36,38600.0,74.3778,74.3778,74.1268,74.2362,38600.0
2007-11-29 11:05:00,115.31,115.69,115.31,115.49,8800.0,74.204,74.4486,74.204,74.3199,8800.0
2007-11-29 11:10:00,115.43,115.71,115.27,115.7,18600.0,74.2813,74.4614,74.1783,74.455,18600.0
2007-11-29 11:15:00,115.75,115.75,115.35,115.48,13500.0,74.4872,74.4872,74.2298,74.3134,13500.0
2007-11-29 11:20:00,115.48,115.68,115.17,115.33,35800.0,74.3134,74.4421,74.1139,74.2169,35800.0
2007-11-29 11:25:00,115.3,115.45,115.19,115.26,17000.0,74.1976,74.2941,74.1268,74.1719,17000.0
2007-11-29 11:30:00,115.26,115.35,114.91,114.95,32000.0,74.1719,74.2298,73.9466,73.9724,32000.0
2007-11-29 11:35:00,114.95,115.05,114.47,114.47,15000.0,73.9724,74.0367,73.6635,73.6635,15000.0
2007-11-29 11:40:00,114.47,114.58,114.0,114.58,23100.0,73.6635,73.7343,73.361,73.7343,23100.0
2007-11-29 11:45:00,114.54,114.68,114.35,114.45,12600.0,73.7085,73.7986,73.5863,73.6506,12600.0
2007-11-29 11:50:00,114.4,114.8,114.38,114.6,16500.0,73.6184,73.8758,73.6056,73.7471,16500.0
2007-11-29 11:55:00,114.63,115.24,114.53,115.1,23700.0,73.7664,74.159,73.7021,74.0689,23700.0
2007-11-29 12:00:00,115.14,115.14,114.58,114.77,62200.0,74.0946,74.0946,73.7343,73.8565,62200.0
2007-11-29 12:05:00,114.8,115.29,114.77,115.29,16200.0,73.8758,74.1912,73.8565,74.1912,16200.0
2007-11-29 12:10:00,115.29,115.35,115.01,115.08,19900.0,74.1912,74.2298,74.011,74.056,19900.0
2007-11-29 12:15:00,115.08,115.08,114.51,114.63,21100.0,74.056,74.056,73.6892,73.7664,21100.0
2007-11-29 12:20:00,114.63,114.89,114.57,114.81,12600.0,73.7664,73.9338,73.7278,73.8823,12600.0
2007-11-29 12:25:00,114.89,114.98,114.87,114.89,2600.0,73.9338,73.9917,73.9209,73.9338,2600.0
2007-11-29 12:30:00,114.88,114.88,114.72,114.72,4400.0,73.9273,73.9273,73.8244,73.8244,4400.0
2007-11-29 12:35:00,114.68,114.9,114.55,114.71,23300.0,73.7986,73.9402,73.715,73.8179,23300.0
2007-11-29 12:40:00,114.72,114.89,114.69,114.77,13800.0,73.8244,73.9338,73.8051,73.8565,13800.0
2007-11-29 12:45:00,114.81,114.81,114.14,114.34,8400.0,73.8823,73.8823,73.4511,73.5798,8400.0
2007-11-29 12:50:00,114.36,114.38,114.06,114.09,11000.0,73.5927,73.6056,73.3996,73.4189,11000.0
2007-11-29 12:55:00,114.08,114.65,114.05,114.51,54400.0,73.4125,73.7793,73.3932,73.6892,54400.0
2007-11-29 13:00:00,114.51,114.7,114.4,114.4,14900.0,73.6892,73.8115,73.6184,73.6184,14900.0
2007-11-29 13:05:00,114.45,114.7,114.38,114.65,18100.0,73.6506,73.8115,73.6056,73.7793,18100.0
2007-11-29 13:10:00,114.64,114.87,114.4,114.79,21700.0,73.7729,73.9209,73.6184,73.8694,21700.0
2007-11-29 13:15:00,114.82,115.0,114.62,114.62,7700.0,73.8887,74.0046,73.76,73.76,7700.0
2007-11-29 13:20:00,114.64,114.65,114.37,114.58,7900.0,73.7729,73.7793,73.5991,73.7343,7900.0
2007-11-29 13:25:00,114.58,114.58,114.24,114.51,19700.0,73.7343,73.7343,73.5155,73.6892,19700.0
2007-11-29 13:30:00,114.49,114.5,114.21,114.39,9600.0,73.6764,73.6828,73.4962,73.612,9600.0
2007-11-29 13:35:00,114.33,114.36,113.9,113.9,9200.0,73.5734,73.5927,73.2967,73.2967,9200.0
2007-11-29 13:40:00,113.86,113.91,113.33,113.33,26300.0,73.2709,73.3031,72.9299,72.9299,26300.0
2007-11-29 13:45:00,113.33,113.75,113.33,113.67,4700.0,72.9299,73.2002,72.9299,73.1487,4700.0
2007-11-29 13:50:00,113.64,113.93,113.56,113.93,10800.0,73.1294,73.316,73.0779,73.316,10800.0
2007-11-29 13:55:00,113.82,113.95,113.35,113.42,13000.0,73.2452,73.3289,72.9427,72.9878,13000.0
2007-11-29 14:00:00,113.42,113.61,113.05,113.16,23200.0,72.9878,73.1101,72.7497,72.8205,23200.0
2007-11-29 14:05:00,113.08,113.31,113.06,113.15,18000.0,72.769,72.917,72.7561,72.814,18000.0
2007-11-29 14:10:00,113.16,113.59,113.15,113.44,16700.0,72.8205,73.0972,72.814,73.0007,16700.0
2007-11-29 14:15:00,113.57,113.94,113.49,113.64,15100.0,73.0843,73.3224,73.0328,73.1294,15100.0
2007-11-29 14:20:00,113.61,113.61,113.21,113.27,7500.0,73.1101,73.1101,72.8527,72.8913,7500.0
2007-11-29 14:25:00,113.27,113.38,113.2,113.25,8100.0,72.8913,72.9621,72.8462,72.8784,8100.0
2007-11-29 14:30:00,113.22,113.27,112.83,112.88,21900.0,72.8591,72.8913,72.6081,72.6403,21900.0
2007-11-29 14:35:00,112.89,113.11,112.29,112.63,41100.0,72.6467,72.7883,72.2606,72.4794,41100.0
2007-11-29 14:40:00,112.61,113.26,112.56,113.23,20000.0,72.4665,72.8848,72.4344,72.8655,20000.0
2007-11-29 14:45:00,113.24,113.42,113.2,113.34,6100.0,72.872,72.9878,72.8462,72.9363,6100.0
2007-11-29 14:50:00,113.41,113.66,113.3,113.47,14600.0,72.9814,73.1422,72.9106,73.02,14600.0
2007-11-29 14:55:00,113.44,113.73,113.43,113.66,8300.0,73.0007,73.1873,72.9942,73.1422,8300.0
2007-11-29 15:00:00,113.58,113.91,113.0,113.75,19700.0,73.0908,73.3031,72.7175,73.2002,19700.0
2007-11-29 15:05:00,113.7,113.94,113.68,113.79,12600.0,73.168,73.3224,73.1551,73.2259,12600.0
2007-11-29 15:10:00,113.7,113.79,113.0,113.03,10700.0,73.168,73.2259,72.7175,72.7368,10700.0
2007-11-29 15:15:00,113.07,113.49,113.04,113.33,10300.0,72.7626,73.0328,72.7433,72.9299,10300.0
2007-11-29 15:20:00,113.38,113.45,113.24,113.3,14300.0,72.9621,73.0071,72.872,72.9106,14300.0
2007-11-29 15:25:00,113.24,113.39,113.13,113.21,17300.0,72.872,72.9685,72.8012,72.8527,17300.0
2007-11-29 15:30:00,113.17,113.17,112.73,112.79,19400.0,72.8269,72.8269,72.5438,72.5824,19400.0
2007-11-29 15:35:00,112.8,113.03,112.8,113.0,56900.0,72.5888,72.7368,72.5888,72.7175,56900.0
2007-11-29 15:40:00,113.0,113.37,113.0,113.13,33400.0,72.7175,72.9556,72.7175,72.8012,33400.0
2007-11-29 15:45:00,113.13,113.44,112.74,112.74,34800.0,72.8012,73.0007,72.5502,72.5502,34800.0
2007-11-29 15:50:00,112.8,113.23,112.68,113.23,29400.0,72.5888,72.8655,72.5116,72.8655,29400.0
2007-11-29 15:55:00,113.24,113.42,112.87,113.0,96000.0,72.872,72.9878,72.6339,72.7175,96000.0
2007-11-30 09:30:00,116.49,116.55,115.5,116.4,62000.0,74.9634,75.002,74.3263,74.9055,62000.0
2007-11-30 09:35:00,116.36,116.67,116.03,116.66,21000.0,74.8797,75.0792,74.6674,75.0728,21000.0
2007-11-30 09:40:00,116.59,116.64,115.88,115.96,29500.0,75.0277,75.0599,74.5708,74.6223,29500.0
2007-11-30 09:45:00,115.85,115.94,115.25,115.8,26400.0,74.5515,74.6095,74.1654,74.5194,26400.0
2007-11-30 09:50:00,115.8,115.81,114.57,114.89,46100.0,74.5194,74.5258,73.7278,73.9338,46100.0
2007-11-30 09:55:00,114.86,115.1,114.17,114.57,55700.0,73.9145,74.0689,73.4704,73.7278,55700.0
2007-11-30 10:00:00,114.58,115.11,113.89,113.89,48200.0,73.7343,74.0753,73.2902,73.2902,48200.0
2007-11-30 10:05:00,113.82,114.0,113.02,113.25,53400.0,73.2452,73.361,72.7304,72.8784,53400.0
2007-11-30 10:10:00,113.24,113.54,112.71,113.29,38500.0,72.872,73.065,72.5309,72.9041,38500.0
2007-11-30 10:15:00,113.29,113.69,113.29,113.52,12400.0,72.9041,73.1615,72.9041,73.0521,12400.0
2007-11-30 10:20:00,113.63,113.99,113.47,113.61,16600.0,73.1229,73.3546,73.02,73.1101,16600.0
2007-11-30 10:25:00,113.74,113.74,113.42,113.71,8900.0,73.1937,73.1937,72.9878,73.1744,8900.0
2007-11-30 10:30:00,113.72,113.85,113.18,113.43,16400.0,73.1808,73.2645,72.8333,72.9942,16400.0
2007-11-30 10:35:00,113.43,113.49,113.21,113.49,12400.0,72.9942,73.0328,72.8527,73.0328,12400.0
2007-11-30 10:40:00,113.55,113.59,113.31,113.44,6200.0,73.0715,73.0972,72.917,73.0007,6200.0
2007-11-30 10:45:00,113.44,113.55,113.28,113.29,12200.0,73.0007,73.0715,72.8977,72.9041,12200.0
2007-11-30 10:50:00,113.32,113.32,112.56,112.56,25600.0,72.9234,72.9234,72.4344,72.4344,25600.0
2007-11-30 10:55:00,112.56,112.65,111.94,112.14,26000.0,72.4344,72.4923,72.0354,72.1641,26000.0
2007-11-30 11:00:00,112.18,112.39,111.43,111.43,28300.0,72.1898,72.325,71.7072,71.7072,28300.0
2007-11-30 11:05:00,111.46,111.85,111.41,111.51,29500.0,71.7265,71.9775,71.6943,71.7587,29500.0
2007-11-30 11:10:00,111.55,111.85,111.27,111.49,13900.0,71.7844,71.9775,71.6042,71.7458,13900.0
2007-11-30 11:15:00,111.47,111.48,110.6,111.11,25200.0,71.7329,71.7394,71.1731,71.5013,25200.0
2007-11-30 11:20:00,110.96,111.09,110.5,110.81,37200.0,71.4047,71.4884,71.1087,71.3082,37200.0
2007-11-30 11:25:00,110.76,111.1,110.52,110.96,17700.0,71.276,71.4948,71.1216,71.4047,17700.0
2007-11-30 11:30:00,111.07,111.41,110.88,111.27,18400.0,71.4755,71.6943,71.3533,71.6042,18400.0
2007-11-30 11:35:00,111.19,111.46,110.83,111.18,9300.0,71.5527,71.7265,71.3211,71.5463,9300.0
2007-11-30 11:40:00,111.18,111.39,111.09,111.39,8100.0,71.5463,71.6815,71.4884,71.6815,8100.0
2007-11-30 11:45:00,111.31,111.74,111.31,111.65,31400.0,71.63,71.9067,71.63,71.8488,31400.0
2007-11-30 11:50:00,111.65,112.01,111.62,111.95,12400.0,71.8488,72.0804,71.8295,72.0418,12400.0
2007-11-30 11:55:00,111.93,111.93,111.33,111.44,15700.0,72.029,72.029,71.6428,71.7136,15700.0
2007-11-30 12:00:00,111.45,111.95,111.45,111.95,6300.0,71.7201,72.0418,71.7201,72.0418,6300.0
2007-11-30 12:05:00,111.95,112.21,111.85,111.85,13200.0,72.0418,72.2091,71.9775,71.9775,13200.0
2007-11-30 12:10:00,111.85,112.37,111.84,112.33,6100.0,71.9775,72.3121,71.971,72.2864,6100.0
2007-11-30 12:15:00,112.22,112.38,112.0,112.26,19700.0,72.2156,72.3185,72.074,72.2413,19700.0
2007-11-30 12:20:00,112.24,112.46,112.12,112.2,6600.0,72.2284,72.37,72.1512,72.2027,6600.0
2007-11-30 12:25:00,112.11,112.43,112.02,112.43,7100.0,72.1448,72.3507,72.0869,72.3507,7100.0
2007-11-30 12:30:00,112.46,112.64,112.14,112.61,14500.0,72.37,72.4858,72.1641,72.4665,14500.0
2007-11-30 12:35:00,112.62,112.89,112.57,112.89,26500.0,72.473,72.6467,72.4408,72.6467,26500.0
2007-11-30 12:40:00,112.83,112.94,112.5,112.66,18900.0,72.6081,72.6789,72.3958,72.4987,18900.0
2007-11-30 12:45:00,112.59,112.99,112.49,112.92,27900.0,72.4537,72.7111,72.3893,72.666,27900.0
2007-11-30 12:50:00,112.95,113.2,112.95,112.97,7200.0,72.6853,72.8462,72.6853,72.6982,7200.0
2007-11-30 12:55:00,113.0,113.2,112.88,113.01,26200.0,72.7175,72.8462,72.6403,72.724,26200.0
2007-11-30 13:00:00,113.08,113.08,112.74,112.94,4300.0,72.769,72.769,72.5502,72.6789,4300.0
2007-11-30 13:05:00,112.97,113.36,112.96,113.36,13800.0,72.6982,72.9492,72.6918,72.9492,13800.0
2007-11-30 13:10:00,113.27,113.37,112.8,112.96,9500.0,72.8913,72.9556,72.5888,72.6918,9500.0
2007-11-30 13:15:00,113.06,113.39,112.92,113.22,13900.0,72.7561,72.9685,72.666,72.8591,13900.0
2007-11-30 13:20:00,113.24,113.37,113.21,113.32,1800.0,72.872,72.9556,72.8527,72.9234,1800.0
2007-11-30 13:25:00,113.37,113.41,113.32,113.39,5500.0,72.9556,72.9814,72.9234,72.9685,5500.0
2007-11-30 13:30:00,113.39,113.66,113.39,113.55,11200.0,72.9685,73.1422,72.9685,73.0715,11200.0
2007-11-30 13:35:00,113.5,113.79,113.49,113.66,28200.0,73.0393,73.2259,73.0328,73.1422,28200.0
2007-11-30 13:40:00,113.66,113.66,112.67,112.76,13100.0,73.1422,73.1422,72.5052,72.5631,13100.0
2007-11-30 13:45:00,112.74,112.8,112.19,112.26,11300.0,72.5502,72.5888,72.1963,72.2413,11300.0
2007-11-30 13:50:00,112.37,112.56,112.2,112.4,4800.0,72.3121,72.4344,72.2027,72.3314,4800.0
2007-11-30 13:55:00,112.54,112.84,112.42,112.58,32000.0,72.4215,72.6146,72.3443,72.4472,32000.0
2007-11-30 14:00:00,112.57,112.57,112.1,112.16,12700.0,72.4408,72.4408,72.1383,72.177,12700.0
2007-11-30 14:05:00,112.14,112.5,112.06,112.43,6400.0,72.1641,72.3958,72.1126,72.3507,6400.0
2007-11-30 14:10:00,112.46,112.65,112.36,112.65,6000.0,72.37,72.4923,72.3057,72.4923,6000.0
2007-11-30 14:15:00,112.73,112.98,112.67,112.96,5800.0,72.5438,72.7046,72.5052,72.6918,5800.0
2007-11-30 14:20:00,112.88,113.36,112.88,113.33,10300.0,72.6403,72.9492,72.6403,72.9299,10300.0
2007-11-30 14:25:00,113.3,113.37,112.99,113.21,7200.0,72.9106,72.9556,72.7111,72.8527,7200.0
2007-11-30 14:30:00,113.2,113.26,113.03,113.15,5800.0,72.8462,72.8848,72.7368,72.814,5800.0
2007-11-30 14:35:00,113.23,113.23,112.63,112.69,10100.0,72.8655,72.8655,72.4794,72.518,10100.0
2007-11-30 14:40:00,112.61,112.77,112.43,112.51,40400.0,72.4665,72.5695,72.3507,72.4022,40400.0
2007-11-30 14:45:00,112.51,112.77,112.15,112.15,19300.0,72.4022,72.5695,72.1705,72.1705,19300.0
2007-11-30 14:50:00,112.15,112.2,111.57,111.77,33000.0,72.1705,72.2027,71.7973,71.926,33000.0
2007-11-30 14:55:00,111.81,111.83,111.55,111.82,19200.0,71.9517,71.9646,71.7844,71.9582,19200.0
2007-11-30 15:00:00,111.76,112.07,111.76,111.99,15400.0,71.9196,72.119,71.9196,72.0676,15400.0
2007-11-30 15:05:00,111.94,112.08,111.55,112.06,39200.0,72.0354,72.1255,71.7844,72.1126,39200.0
2007-11-30 15:10:00,112.03,112.6,111.74,112.32,48400.0,72.0933,72.4601,71.9067,72.2799,48400.0
2007-11-30 15:15:00,112.3,113.1,112.21,113.08,23600.0,72.2671,72.7819,72.2091,72.769,23600.0
2007-11-30 15:20:00,113.0,113.3,112.8,112.98,25600.0,72.7175,72.9106,72.5888,72.7046,25600.0
2007-11-30 15:25:00,113.02,113.28,112.68,113.09,23000.0,72.7304,72.8977,72.5116,72.7754,23000.0
2007-11-30 15:30:00,113.18,113.35,112.93,113.05,26100.0,72.8333,72.9427,72.6725,72.7497,26100.0
2007-11-30 15:35:00,113.0,113.25,112.87,113.13,30100.0,72.7175,72.8784,72.6339,72.8012,30100.0
2007-11-30 15:40:00,113.15,113.49,113.11,113.17,31100.0,72.814,73.0328,72.7883,72.8269,31100.0
2007-11-30 15:45:00,113.19,113.28,113.04,113.1,59800.0,72.8398,72.8977,72.7433,72.7819,59800.0
2007-11-30 15:50:00,113.07,113.81,113.01,113.63,107600.0,72.7626,73.2388,72.724,73.1229,107600.0
2007-11-30 15:55:00,113.62,113.62,112.97,113.06,46300.0,73.1165,73.1165,72.6982,72.7561,46300.0
2007-12-03 09:30:00,112.27,113.17,112.27,112.88,23400.0,72.2477,72.8269,72.2477,72.6403,23400.0
2007-12-03 09:35:00,112.95,113.15,111.02,111.58,44700.0,72.6853,72.814,71.4433,71.8037,44700.0
2007-12-03 09:40:00,111.58,111.75,110.87,111.27,36300.0,71.8037,71.9131,71.3468,71.6042,36300.0
2007-12-03 09:45:00,111.25,111.39,111.02,111.21,28000.0,71.5914,71.6815,71.4433,71.5656,28000.0
2007-12-03 09:50:00,111.25,112.13,111.25,112.13,22700.0,71.5914,72.1577,71.5914,72.1577,22700.0
2007-12-03 09:55:00,112.14,112.19,111.6,111.65,13000.0,72.1641,72.1963,71.8166,71.8488,13000.0
2007-12-03 10:00:00,111.6,111.84,111.03,111.14,20300.0,71.8166,71.971,71.4498,71.5206,20300.0
2007-12-03 10:05:00,111.21,111.27,110.66,110.77,28600.0,71.5656,71.6042,71.2117,71.2825,28600.0
2007-12-03 10:10:00,110.65,110.75,110.11,110.6,22900.0,71.2052,71.2696,70.8577,71.1731,22900.0
2007-12-03 10:15:00,110.75,110.85,110.36,110.57,24100.0,71.2696,71.334,71.0186,71.1538,24100.0
2007-12-03 10:20:00,110.66,111.11,110.47,111.11,14200.0,71.2117,71.5013,71.0894,71.5013,14200.0
2007-12-03 10:25:00,111.11,111.11,110.73,110.73,8200.0,71.5013,71.5013,71.2567,71.2567,8200.0
2007-12-03 10:30:00,110.83,111.85,110.83,111.85,22900.0,71.3211,71.9775,71.3211,71.9775,22900.0
2007-12-03 10:35:00,111.85,112.15,111.81,112.09,26200.0,71.9775,72.1705,71.9517,72.1319,26200.0
2007-12-03 10:40:00,112.05,112.3,111.67,111.76,20400.0,72.1062,72.2671,71.8616,71.9196,20400.0
2007-12-03 10:45:00,111.77,112.06,111.58,111.58,12300.0,71.926,72.1126,71.8037,71.8037,12300.0
2007-12-03 10:50:00,111.58,111.58,110.89,111.05,22300.0,71.8037,71.8037,71.3597,71.4627,22300.0
2007-12-03 10:55:00,111.04,111.51,110.91,111.0,20400.0,71.4562,71.7587,71.3726,71.4305,20400.0
2007-12-03 11:00:00,111.0,111.11,110.9,110.9,16200.0,71.4305,71.5013,71.3661,71.3661,16200.0
2007-12-03 11:05:00,110.92,111.06,110.75,110.93,14400.0,71.379,71.4691,71.2696,71.3854,14400.0
2007-12-03 11:10:00,110.91,110.91,110.5,110.7,20000.0,71.3726,71.3726,71.1087,71.2374,20000.0
2007-12-03 11:15:00,110.63,110.65,110.35,110.55,20600.0,71.1924,71.2052,71.0122,71.1409,20600.0
2007-12-03 11:20:00,110.53,110.67,110.3,110.4,37000.0,71.128,71.2181,70.98,71.0444,37000.0
2007-12-03 11:25:00,110.38,110.43,110.14,110.21,25500.0,71.0315,71.0637,70.8771,70.9221,25500.0
2007-12-03 11:30:00,110.21,110.21,109.8,109.99,44700.0,70.9221,70.9221,70.6583,70.7805,44700.0
2007-12-03 11:35:00,109.98,109.99,109.67,109.78,35300.0,70.7741,70.7805,70.5746,70.6454,35300.0
2007-12-03 11:40:00,109.72,109.8,109.61,109.71,26900.0,70.6068,70.6583,70.536,70.6003,26900.0
2007-12-03 11:45:00,109.7,110.0,109.7,110.0,52000.0,70.5939,70.787,70.5939,70.787,52000.0
2007-12-03 11:50:00,109.98,109.98,109.55,109.75,24600.0,70.7741,70.7741,70.4974,70.6261,24600.0
2007-12-03 11:55:00,109.72,109.94,109.63,109.93,8500.0,70.6068,70.7484,70.5489,70.7419,8500.0
2007-12-03 12:00:00,109.89,109.91,109.34,109.52,33900.0,70.7162,70.729,70.3622,70.4781,33900.0
2007-12-03 12:05:00,109.54,109.74,109.54,109.71,13000.0,70.4909,70.6196,70.4909,70.6003,13000.0
2007-12-03 12:10:00,109.75,110.0,109.72,109.89,24600.0,70.6261,70.787,70.6068,70.7162,24600.0
2007-12-03 12:15:00,109.85,110.0,109.82,109.88,16600.0,70.6904,70.787,70.6711,70.7097,16600.0
2007-12-03 12:20:00,109.87,109.93,109.66,109.75,11600.0,70.7033,70.7419,70.5682,70.6261,11600.0
2007-12-03 12:25:00,109.75,110.0,109.68,109.73,14800.0,70.6261,70.787,70.581,70.6132,14800.0
2007-12-03 12:30:00,109.82,109.85,109.72,109.85,8900.0,70.6711,70.6904,70.6068,70.6904,8900.0
2007-12-03 12:35:00,109.85,109.85,109.72,109.84,5200.0,70.6904,70.6904,70.6068,70.684,5200.0
2007-12-03 12:40:00,109.81,110.0,109.76,109.81,25700.0,70.6647,70.787,70.6325,70.6647,25700.0
2007-12-03 12:45:00,109.83,110.5,109.82,110.45,44200.0,70.6776,71.1087,70.6711,71.0765,44200.0
2007-12-03 12:50:00,110.46,110.63,110.28,110.5,63600.0,71.083,71.1924,70.9671,71.1087,63600.0
2007-12-03 12:55:00,110.55,110.55,110.34,110.41,13500.0,71.1409,71.1409,71.0058,71.0508,13500.0
2007-12-03 13:00:00,110.44,110.44,110.1,110.22,32500.0,71.0701,71.0701,70.8513,70.9285,32500.0
2007-12-03 13:05:00,110.19,110.2,109.85,109.92,46900.0,70.9092,70.9157,70.6904,70.7355,46900.0
2007-12-03 13:10:00,109.92,110.35,109.92,110.19,19200.0,70.7355,71.0122,70.7355,70.9092,19200.0
2007-12-03 13:15:00,110.28,110.35,110.18,110.34,5600.0,70.9671,71.0122,70.9028,71.0058,5600.0
2007-12-03 13:20:00,110.34,110.48,110.22,110.22,14200.0,71.0058,71.0959,70.9285,70.9285,14200.0
2007-12-03 13:25:00,110.19,110.45,110.19,110.28,9200.0,70.9092,71.0765,70.9092,70.9671,9200.0
2007-12-03 13:30:00,110.28,110.5,110.28,110.49,27900.0,70.9671,71.1087,70.9671,71.1023,27900.0
2007-12-03 13:35:00,110.49,110.59,110.12,110.5,22900.0,71.1023,71.1666,70.8642,71.1087,22900.0
2007-12-03 13:40:00,110.51,110.6,110.26,110.58,31700.0,71.1152,71.1731,70.9543,71.1602,31700.0
2007-12-03 13:45:00,110.6,110.6,110.39,110.51,28900.0,71.1731,71.1731,71.0379,71.1152,28900.0
2007-12-03 13:50:00,110.53,110.55,110.3,110.3,24400.0,71.128,71.1409,70.98,70.98,24400.0
2007-12-03 13:55:00,110.27,110.43,110.22,110.32,18000.0,70.9607,71.0637,70.9285,70.9929,18000.0
2007-12-03 14:00:00,110.34,110.55,110.32,110.52,9200.0,71.0058,71.1409,70.9929,71.1216,9200.0
2007-12-03 14:05:00,110.55,110.82,110.51,110.8,10300.0,71.1409,71.3146,71.1152,71.3018,10300.0
2007-12-03 14:10:00,110.8,111.14,110.56,110.64,27300.0,71.3018,71.5206,71.1473,71.1988,27300.0
2007-12-03 14:15:00,110.66,110.66,110.35,110.61,7900.0,71.2117,71.2117,71.0122,71.1795,7900.0
2007-12-03 14:20:00,110.58,110.6,110.47,110.5,5600.0,71.1602,71.1731,71.0894,71.1087,5600.0
2007-12-03 14:25:00,110.42,110.51,109.7,109.71,40600.0,71.0572,71.1152,70.5939,70.6003,40600.0
2007-12-03 14:30:00,109.76,109.93,109.75,109.92,18200.0,70.6325,70.7419,70.6261,70.7355,18200.0
2007-12-03 14:35:00,109.92,110.1,109.83,109.99,16800.0,70.7355,70.8513,70.6776,70.7805,16800.0
2007-12-03 14:40:00,110.01,110.29,109.94,110.18,23600.0,70.7934,70.9736,70.7484,70.9028,23600.0
2007-12-03 14:45:00,110.18,110.27,109.97,110.15,10900.0,70.9028,70.9607,70.7677,70.8835,10900.0
2007-12-03 14:50:00,110.19,110.3,109.93,110.12,17000.0,70.9092,70.98,70.7419,70.8642,17000.0
2007-12-03 14:55:00,110.15,110.24,110.11,110.15,8600.0,70.8835,70.9414,70.8577,70.8835,8600.0
2007-12-03 15:00:00,110.15,110.29,109.96,110.11,50000.0,70.8835,70.9736,70.7612,70.8577,50000.0
2007-12-03 15:05:00,110.17,110.27,109.78,109.87,28800.0,70.8964,70.9607,70.6454,70.7033,28800.0
2007-12-03 15:10:00,109.88,110.4,109.86,110.24,28600.0,70.7097,71.0444,70.6969,70.9414,28600.0
2007-12-03 15:15:00,110.21,110.3,109.93,110.16,9900.0,70.9221,70.98,70.7419,70.8899,9900.0
2007-12-03 15:20:00,110.17,110.83,109.87,110.65,29800.0,70.8964,71.3211,70.7033,71.2052,29800.0
2007-12-03 15:25:00,110.67,110.8,110.35,110.46,22300.0,71.2181,71.3018,71.0122,71.083,22300.0
2007-12-03 15:30:00,110.48,110.62,110.21,110.5,21500.0,71.0959,71.1859,70.9221,71.1087,21500.0
2007-12-03 15:35:00,110.45,110.66,110.45,110.56,18400.0,71.0765,71.2117,71.0765,71.1473,18400.0
2007-12-03 15:40:00,110.65,110.72,110.5,110.63,19400.0,71.2052,71.2503,71.1087,71.1924,19400.0
2007-12-03 15:45:00,110.63,110.63,110.4,110.53,36000.0,71.1924,71.1924,71.0444,71.128,36000.0
2007-12-03 15:50:00,110.53,110.54,110.16,110.29,43100.0,71.128,71.1345,70.8899,70.9736,43100.0
2007-12-03 15:55:00,110.29,110.88,110.24,110.85,62600.0,70.9736,71.3533,70.9414,71.334,62600.0
2007-12-04 09:30:00,109.2,109.69,108.86,109.35,42200.0,70.2721,70.5875,70.0534,70.3687,42200.0
2007-12-04 09:35:00,109.25,109.76,108.66,109.06,45900.0,70.3043,70.6325,69.9246,70.1821,45900.0
2007-12-04 09:40:00,109.15,110.89,109.0,110.71,62800.0,70.24,71.3597,70.1434,71.2439,62800.0
2007-12-04 09:45:00,110.88,111.5,110.25,110.89,57900.0,71.3533,71.7522,70.9478,71.3597,57900.0
2007-12-04 09:50:00,110.98,111.2,110.34,110.52,29700.0,71.4176,71.5592,71.0058,71.1216,29700.0
2007-12-04 09:55:00,110.5,111.25,110.22,111.12,49400.0,71.1087,71.5914,70.9285,71.5077,49400.0
2007-12-04 10:00:00,111.17,111.36,110.68,110.74,40200.0,71.5399,71.6621,71.2246,71.2632,40200.0
2007-12-04 10:05:00,110.8,111.0,110.72,110.8,15900.0,71.3018,71.4305,71.2503,71.3018,15900.0
2007-12-04 10:10:00,110.8,111.29,110.74,110.99,45900.0,71.3018,71.6171,71.2632,71.424,45900.0
2007-12-04 10:15:00,110.94,111.27,110.77,110.99,68000.0,71.3919,71.6042,71.2825,71.424,68000.0
2007-12-04 10:20:00,110.92,111.5,110.84,111.27,34400.0,71.379,71.7522,71.3275,71.6042,34400.0
2007-12-04 10:25:00,111.34,111.81,111.3,111.7,37300.0,71.6493,71.9517,71.6235,71.8809,37300.0
2007-12-04 10:30:00,111.73,112.04,111.32,111.32,32000.0,71.9002,72.0997,71.6364,71.6364,32000.0
2007-12-04 10:35:00,111.4,111.67,111.21,111.47,12800.0,71.6879,71.8616,71.5656,71.7329,12800.0
2007-12-04 10:40:00,111.39,111.39,111.0,111.39,11200.0,71.6815,71.6815,71.4305,71.6815,11200.0
2007-12-04 10:45:00,111.4,111.46,110.92,111.0,14400.0,71.6879,71.7265,71.379,71.4305,14400.0
2007-12-04 10:50:00,110.97,111.11,110.83,111.1,23900.0,71.4112,71.5013,71.3211,71.4948,23900.0
2007-12-04 10:55:00,110.99,111.75,110.99,111.7,30300.0,71.424,71.9131,71.424,71.8809,30300.0
2007-12-04 11:00:00,111.7,111.7,111.27,111.41,17000.0,71.8809,71.8809,71.6042,71.6943,17000.0
2007-12-04 11:05:00,111.44,111.58,111.08,111.18,11500.0,71.7136,71.8037,71.482,71.5463,11500.0
2007-12-04 11:10:00,111.09,111.18,110.98,111.18,5500.0,71.4884,71.5463,71.4176,71.5463,5500.0
2007-12-04 11:15:00,111.18,111.29,111.1,111.1,6800.0,71.5463,71.6171,71.4948,71.4948,6800.0
2007-12-04 11:20:00,111.12,111.31,111.08,111.23,8900.0,71.5077,71.63,71.482,71.5785,8900.0
2007-12-04 11:25:00,111.18,111.29,110.88,110.97,11500.0,71.5463,71.6171,71.3533,71.4112,11500.0
2007-12-04 11:30:00,110.88,110.95,110.48,110.52,11000.0,71.3533,71.3983,71.0959,71.1216,11000.0
2007-12-04 11:35:00,110.44,110.52,110.16,110.48,8900.0,71.0701,71.1216,70.8899,71.0959,8900.0
2007-12-04 11:40:00,110.44,110.53,110.23,110.53,6400.0,71.0701,71.128,70.935,71.128,6400.0
2007-12-04 11:45:00,110.52,111.0,110.52,110.72,9600.0,71.1216,71.4305,71.1216,71.2503,9600.0
2007-12-04 11:50:00,110.78,110.85,110.61,110.85,7700.0,71.2889,71.334,71.1795,71.334,7700.0
2007-12-04 11:55:00,110.87,110.99,110.81,110.83,8200.0,71.3468,71.424,71.3082,71.3211,8200.0
2007-12-04 12:00:00,110.84,111.02,110.83,110.92,7900.0,71.3275,71.4433,71.3211,71.379,7900.0
2007-12-04 12:05:00,110.94,111.1,110.5,110.5,14100.0,71.3919,71.4948,71.1087,71.1087,14100.0
2007-12-04 12:10:00,110.53,110.9,110.4,110.47,11800.0,71.128,71.3661,71.0444,71.0894,11800.0
2007-12-04 12:15:00,110.5,110.52,110.34,110.35,5500.0,71.1087,71.1216,71.0058,71.0122,5500.0
2007-12-04 12:20:00,110.3,110.75,110.21,110.75,5700.0,70.98,71.2696,70.9221,71.2696,5700.0
2007-12-04 12:25:00,110.74,110.76,110.56,110.69,1600.0,71.2632,71.276,71.1473,71.231,1600.0
2007-12-04 12:30:00,110.7,110.94,110.36,110.4,9500.0,71.2374,71.3919,71.0186,71.0444,9500.0
2007-12-04 12:35:00,110.45,110.57,110.17,110.2,9800.0,71.0765,71.1538,70.8964,70.9157,9800.0
2007-12-04 12:40:00,110.27,110.46,110.19,110.46,10600.0,70.9607,71.083,70.9092,71.083,10600.0
2007-12-04 12:45:00,110.54,110.94,110.54,110.94,2700.0,71.1345,71.3919,71.1345,71.3919,2700.0
2007-12-04 12:50:00,110.96,110.96,110.69,110.82,9900.0,71.4047,71.4047,71.231,71.3146,9900.0
2007-12-04 12:55:00,110.82,111.03,110.68,110.84,20800.0,71.3146,71.4498,71.2246,71.3275,20800.0
2007-12-04 13:00:00,110.87,111.0,110.84,110.85,6300.0,71.3468,71.4305,71.3275,71.334,6300.0
2007-12-04 13:05:00,110.84,110.86,110.45,110.57,9200.0,71.3275,71.3404,71.0765,71.1538,9200.0
2007-12-04 13:10:00,110.61,110.73,110.56,110.68,3600.0,71.1795,71.2567,71.1473,71.2246,3600.0
2007-12-04 13:15:00,110.69,110.93,110.69,110.71,5600.0,71.231,71.3854,71.231,71.2439,5600.0
2007-12-04 13:20:00,110.68,110.78,110.56,110.73,3800.0,71.2246,71.2889,71.1473,71.2567,3800.0
2007-12-04 13:25:00,110.72,110.72,110.51,110.51,2900.0,71.2503,71.2503,71.1152,71.1152,2900.0
2007-12-04 13:30:00,110.44,110.51,110.26,110.35,11300.0,71.0701,71.1152,70.9543,71.0122,11300.0
2007-12-04 13:35:00,110.37,110.42,110.22,110.39,10600.0,71.0251,71.0572,70.9285,71.0379,10600.0
2007-12-04 13:40:00,110.43,110.48,110.16,110.34,18700.0,71.0637,71.0959,70.8899,71.0058,18700.0
2007-12-04 13:45:00,110.32,110.33,110.18,110.3,19700.0,70.9929,70.9993,70.9028,70.98,19700.0
2007-12-04 13:50:00,110.27,110.32,109.95,110.07,19300.0,70.9607,70.9929,70.7548,70.832,19300.0
2007-12-04 13:55:00,110.05,110.24,110.04,110.14,5600.0,70.8191,70.9414,70.8127,70.8771,5600.0
2007-12-04 14:00:00,110.14,110.17,109.68,109.73,9400.0,70.8771,70.8964,70.581,70.6132,9400.0
2007-12-04 14:05:00,109.68,110.05,109.68,109.83,5300.0,70.581,70.8191,70.581,70.6776,5300.0
2007-12-04 14:10:00,109.81,110.07,109.52,110.07,8300.0,70.6647,70.832,70.4781,70.832,8300.0
2007-12-04 14:15:00,110.05,110.14,109.99,110.09,3900.0,70.8191,70.8771,70.7805,70.8449,3900.0
2007-12-04 14:20:00,110.1,110.13,109.55,109.6,11300.0,70.8513,70.8706,70.4974,70.5296,11300.0
2007-12-04 14:25:00,109.58,109.94,109.55,109.64,14900.0,70.5167,70.7484,70.4974,70.5553,14900.0
2007-12-04 14:30:00,109.67,109.78,109.65,109.71,7600.0,70.5746,70.6454,70.5617,70.6003,7600.0
2007-12-04 14:35:00,109.77,109.97,109.56,109.61,23600.0,70.639,70.7677,70.5038,70.536,23600.0
2007-12-04 14:40:00,109.56,109.66,109.25,109.45,21100.0,70.5038,70.5682,70.3043,70.433,21100.0
2007-12-04 14:45:00,109.45,109.76,109.42,109.74,15100.0,70.433,70.6325,70.4137,70.6196,15100.0
2007-12-04 14:50:00,109.68,109.91,109.62,109.82,18000.0,70.581,70.729,70.5424,70.6711,18000.0
2007-12-04 14:55:00,109.85,110.0,109.5,109.94,9600.0,70.6904,70.787,70.4652,70.7484,9600.0
2007-12-04 15:00:00,109.95,109.97,109.64,109.79,9400.0,70.7548,70.7677,70.5553,70.6518,9400.0
2007-12-04 15:05:00,109.78,109.79,109.53,109.73,11700.0,70.6454,70.6518,70.4845,70.6132,11700.0
2007-12-04 15:10:00,109.7,109.82,109.53,109.58,18600.0,70.5939,70.6711,70.4845,70.5167,18600.0
2007-12-04 15:15:00,109.59,110.0,109.45,109.98,19000.0,70.5231,70.787,70.433,70.7741,19000.0
2007-12-04 15:20:00,109.89,110.1,109.79,110.1,16400.0,70.7162,70.8513,70.6518,70.8513,16400.0
2007-12-04 15:25:00,110.1,110.1,109.44,109.5,26000.0,70.8513,70.8513,70.4266,70.4652,26000.0
2007-12-04 15:30:00,109.45,109.92,109.4,109.9,21800.0,70.433,70.7355,70.4009,70.7226,21800.0
2007-12-04 15:35:00,109.89,110.06,109.7,109.84,35300.0,70.7162,70.8256,70.5939,70.684,35300.0
2007-12-04 15:40:00,109.79,109.81,109.53,109.56,19800.0,70.6518,70.6647,70.4845,70.5038,19800.0
2007-12-04 15:45:00,109.56,109.69,109.38,109.4,24700.0,70.5038,70.5875,70.388,70.4009,24700.0
2007-12-04 15:50:00,109.4,109.47,109.08,109.15,37400.0,70.4009,70.4459,70.1949,70.24,37400.0
2007-12-04 15:55:00,109.15,109.36,109.08,109.3,36400.0,70.24,70.3751,70.1949,70.3365,36400.0
2007-12-05 09:30:00,111.75,111.9,111.3,111.53,43200.0,71.9131,72.0096,71.6235,71.7715,43200.0
2007-12-05 09:35:00,111.53,111.53,110.87,111.29,15100.0,71.7715,71.7715,71.3468,71.6171,15100.0
2007-12-05 09:40:00,111.25,111.56,111.12,111.28,97900.0,71.5914,71.7908,71.5077,71.6107,97900.0
2007-12-05 09:45:00,111.26,112.8,111.25,112.71,76100.0,71.5978,72.5888,71.5914,72.5309,76100.0
2007-12-05 09:50:00,112.7,112.87,112.05,112.1,33000.0,72.5245,72.6339,72.1062,72.1383,33000.0
2007-12-05 09:55:00,112.12,112.56,111.97,112.37,25000.0,72.1512,72.4344,72.0547,72.3121,25000.0
2007-12-05 10:00:00,112.37,112.74,112.15,112.62,27100.0,72.3121,72.5502,72.1705,72.473,27100.0
2007-12-05 10:05:00,112.7,112.88,112.31,112.53,52700.0,72.5245,72.6403,72.2735,72.4151,52700.0
2007-12-05 10:10:00,112.6,112.7,111.93,112.04,21900.0,72.4601,72.5245,72.029,72.0997,21900.0
2007-12-05 10:15:00,111.97,112.06,111.77,111.8,13700.0,72.0547,72.1126,71.926,71.9453,13700.0
2007-12-05 10:20:00,111.8,112.18,111.78,112.03,27100.0,71.9453,72.1898,71.9324,72.0933,27100.0
2007-12-05 10:25:00,112.03,112.18,111.94,112.18,16300.0,72.0933,72.1898,72.0354,72.1898,16300.0
2007-12-05 10:30:00,112.18,112.42,111.96,112.42,19500.0,72.1898,72.3443,72.0483,72.3443,19500.0
2007-12-05 10:35:00,112.42,112.55,112.38,112.43,16600.0,72.3443,72.4279,72.3185,72.3507,16600.0
2007-12-05 10:40:00,112.43,112.76,112.34,112.67,17100.0,72.3507,72.5631,72.2928,72.5052,17100.0
2007-12-05 10:45:00,112.67,113.0,112.67,112.97,28200.0,72.5052,72.7175,72.5052,72.6982,28200.0
2007-12-05 10:50:00,112.99,113.16,112.93,113.15,31000.0,72.7111,72.8205,72.6725,72.814,31000.0
2007-12-05 10:55:00,113.11,113.2,112.72,112.76,22100.0,72.7883,72.8462,72.5373,72.5631,22100.0
2007-12-05 11:00:00,112.79,112.94,112.42,112.42,21400.0,72.5824,72.6789,72.3443,72.3443,21400.0
2007-12-05 11:05:00,112.48,113.0,112.48,112.95,32600.0,72.3829,72.7175,72.3829,72.6853,32600.0
2007-12-05 11:10:00,113.0,113.2,112.86,113.11,29400.0,72.7175,72.8462,72.6274,72.7883,29400.0
2007-12-05 11:15:00,113.11,113.11,112.9,112.96,14800.0,72.7883,72.7883,72.6532,72.6918,14800.0
2007-12-05 11:20:00,112.96,113.01,112.81,112.81,10300.0,72.6918,72.724,72.5952,72.5952,10300.0
2007-12-05 11:25:00,112.86,113.01,112.79,113.01,8300.0,72.6274,72.724,72.5824,72.724,8300.0
2007-12-05 11:30:00,113.01,113.1,112.87,112.97,11400.0,72.724,72.7819,72.6339,72.6982,11400.0
2007-12-05 11:35:00,112.92,112.99,112.86,112.99,4200.0,72.666,72.7111,72.6274,72.7111,4200.0
2007-12-05 11:40:00,112.99,113.2,112.99,113.13,16000.0,72.7111,72.8462,72.7111,72.8012,16000.0
2007-12-05 11:45:00,113.17,113.25,113.11,113.23,17500.0,72.8269,72.8784,72.7883,72.8655,17500.0
2007-12-05 11:50:00,113.23,113.23,113.05,113.22,15600.0,72.8655,72.8655,72.7497,72.8591,15600.0
2007-12-05 11:55:00,113.23,113.4,113.16,113.38,42400.0,72.8655,72.9749,72.8205,72.9621,42400.0
2007-12-05 12:00:00,113.35,113.79,113.35,113.52,38600.0,72.9427,73.2259,72.9427,73.0521,38600.0
2007-12-05 12:05:00,113.55,113.75,113.43,113.43,10200.0,73.0715,73.2002,72.9942,72.9942,10200.0
2007-12-05 12:10:00,113.48,113.64,113.4,113.62,12900.0,73.0264,73.1294,72.9749,73.1165,12900.0
2007-12-05 12:15:00,113.64,113.75,113.6,113.63,9100.0,73.1294,73.2002,73.1036,73.1229,9100.0
2007-12-05 12:20:00,113.67,113.68,113.61,113.64,14000.0,73.1487,73.1551,73.1101,73.1294,14000.0
2007-12-05 12:25:00,113.66,113.71,113.63,113.63,16300.0,73.1422,73.1744,73.1229,73.1229,16300.0
2007-12-05 12:30:00,113.65,113.75,113.36,113.59,18000.0,73.1358,73.2002,72.9492,73.0972,18000.0
2007-12-05 12:35:00,113.58,113.83,113.54,113.68,11400.0,73.0908,73.2516,73.065,73.1551,11400.0
2007-12-05 12:40:00,113.73,113.88,113.66,113.83,11200.0,73.1873,73.2838,73.1422,73.2516,11200.0
2007-12-05 12:45:00,113.85,114.06,113.8,113.82,19800.0,73.2645,73.3996,73.2323,73.2452,19800.0
2007-12-05 12:50:00,113.86,113.93,113.73,113.86,17400.0,73.2709,73.316,73.1873,73.2709,17400.0
2007-12-05 12:55:00,113.84,114.0,113.81,113.86,14400.0,73.2581,73.361,73.2388,73.2709,14400.0
2007-12-05 13:00:00,113.85,114.0,113.74,113.94,13000.0,73.2645,73.361,73.1937,73.3224,13000.0
2007-12-05 13:05:00,113.92,113.92,113.35,113.36,24600.0,73.3096,73.3096,72.9427,72.9492,24600.0
2007-12-05 13:10:00,113.28,113.33,112.92,113.11,17200.0,72.8977,72.9299,72.666,72.7883,17200.0
2007-12-05 13:15:00,113.03,113.11,112.93,113.04,11200.0,72.7368,72.7883,72.6725,72.7433,11200.0
2007-12-05 13:20:00,113.0,113.11,112.97,113.09,11400.0,72.7175,72.7883,72.6982,72.7754,11400.0
2007-12-05 13:25:00,113.11,113.34,113.11,113.27,10700.0,72.7883,72.9363,72.7883,72.8913,10700.0
2007-12-05 13:30:00,113.28,113.44,113.21,113.43,7800.0,72.8977,73.0007,72.8527,72.9942,7800.0
2007-12-05 13:35:00,113.43,113.45,113.12,113.18,11500.0,72.9942,73.0071,72.7947,72.8333,11500.0
2007-12-05 13:40:00,113.16,113.16,112.22,112.23,40100.0,72.8205,72.8205,72.2156,72.222,40100.0
2007-12-05 13:45:00,112.24,112.5,112.0,112.47,29400.0,72.2284,72.3958,72.074,72.3765,29400.0
2007-12-05 13:50:00,112.5,112.72,112.37,112.42,14900.0,72.3958,72.5373,72.3121,72.3443,14900.0
2007-12-05 13:55:00,112.42,112.57,112.28,112.4,14500.0,72.3443,72.4408,72.2542,72.3314,14500.0
2007-12-05 14:00:00,112.39,112.63,112.38,112.63,8900.0,72.325,72.4794,72.3185,72.4794,8900.0
2007-12-05 14:05:00,112.64,112.92,112.55,112.67,14300.0,72.4858,72.666,72.4279,72.5052,14300.0
2007-12-05 14:10:00,112.66,112.93,112.66,112.93,4800.0,72.4987,72.6725,72.4987,72.6725,4800.0
2007-12-05 14:15:00,112.9,113.0,112.77,113.0,12000.0,72.6532,72.7175,72.5695,72.7175,12000.0
2007-12-05 14:20:00,113.0,113.04,112.8,112.82,22800.0,72.7175,72.7433,72.5888,72.6017,22800.0
2007-12-05 14:25:00,112.89,113.16,112.81,112.86,14500.0,72.6467,72.8205,72.5952,72.6274,14500.0
2007-12-05 14:30:00,112.87,113.22,112.86,113.22,13900.0,72.6339,72.8591,72.6274,72.8591,13900.0
2007-12-05 14:35:00,113.23,113.23,112.82,112.85,10500.0,72.8655,72.8655,72.6017,72.621,10500.0
2007-12-05 14:40:00,112.94,113.46,112.94,113.29,19400.0,72.6789,73.0135,72.6789,72.9041,19400.0
2007-12-05 14:45:00,113.36,113.5,113.24,113.42,12500.0,72.9492,73.0393,72.872,72.9878,12500.0
2007-12-05 14:50:00,113.4,113.5,112.66,112.88,32100.0,72.9749,73.0393,72.4987,72.6403,32100.0
2007-12-05 14:55:00,112.84,113.5,112.8,113.4,24300.0,72.6146,73.0393,72.5888,72.9749,24300.0
2007-12-05 15:00:00,113.42,113.7,113.2,113.39,26800.0,72.9878,73.168,72.8462,72.9685,26800.0
2007-12-05 15:05:00,113.37,113.89,113.35,113.83,17100.0,72.9556,73.2902,72.9427,73.2516,17100.0
2007-12-05 15:10:00,113.85,114.38,113.85,114.01,48000.0,73.2645,73.6056,73.2645,73.3675,48000.0
2007-12-05 15:15:00,114.06,114.3,113.25,113.42,33400.0,73.3996,73.5541,72.8784,72.9878,33400.0
2007-12-05 15:20:00,113.42,113.87,113.35,113.49,27900.0,72.9878,73.2774,72.9427,73.0328,27900.0
2007-12-05 15:25:00,113.61,113.82,113.45,113.61,27300.0,73.1101,73.2452,73.0071,73.1101,27300.0
2007-12-05 15:30:00,113.53,113.68,113.31,113.39,44900.0,73.0586,73.1551,72.917,72.9685,44900.0
2007-12-05 15:35:00,113.38,113.53,113.31,113.31,38400.0,72.9621,73.0586,72.917,72.917,38400.0
2007-12-05 15:40:00,113.31,113.56,113.3,113.35,27700.0,72.917,73.0779,72.9106,72.9427,27700.0
2007-12-05 15:45:00,113.3,113.43,113.05,113.37,36800.0,72.9106,72.9942,72.7497,72.9556,36800.0
2007-12-05 15:50:00,113.37,113.37,113.0,113.05,40600.0,72.9556,72.9556,72.7175,72.7497,40600.0
2007-12-05 15:55:00,113.06,113.29,112.82,113.1,56800.0,72.7561,72.9041,72.6017,72.7819,56800.0
2007-12-06 09:30:00,112.13,113.04,112.13,112.76,18800.0,72.1577,72.7433,72.1577,72.5631,18800.0
2007-12-06 09:35:00,112.9,113.59,112.78,113.56,26600.0,72.6532,73.0972,72.5759,73.0779,26600.0
2007-12-06 09:40:00,113.57,113.8,113.44,113.47,13600.0,73.0843,73.2323,73.0007,73.02,13600.0
2007-12-06 09:45:00,113.43,113.5,113.21,113.33,13500.0,72.9942,73.0393,72.8527,72.9299,13500.0
2007-12-06 09:50:00,113.38,113.71,113.21,113.62,26600.0,72.9621,73.1744,72.8527,73.1165,26600.0
2007-12-06 09:55:00,113.56,114.0,113.55,114.0,19500.0,73.0779,73.361,73.0715,73.361,19500.0
2007-12-06 10:00:00,113.93,114.44,113.93,114.3,46900.0,73.316,73.6442,73.316,73.5541,46900.0
2007-12-06 10:05:00,114.43,114.52,114.23,114.23,23800.0,73.6377,73.6957,73.509,73.509,23800.0
2007-12-06 10:10:00,114.3,114.3,113.78,113.78,23400.0,73.5541,73.5541,73.2195,73.2195,23400.0
2007-12-06 10:15:00,113.78,113.99,113.78,113.93,20400.0,73.2195,73.3546,73.2195,73.316,20400.0
2007-12-06 10:20:00,113.9,114.18,113.55,113.6,12800.0,73.2967,73.4769,73.0715,73.1036,12800.0
2007-12-06 10:25:00,113.59,113.59,113.29,113.39,17900.0,73.0972,73.0972,72.9041,72.9685,17900.0
2007-12-06 10:30:00,113.33,113.37,113.01,113.09,10100.0,72.9299,72.9556,72.724,72.7754,10100.0
2007-12-06 10:35:00,113.17,113.4,113.1,113.39,11700.0,72.8269,72.9749,72.7819,72.9685,11700.0
2007-12-06 10:40:00,113.39,113.46,113.21,113.46,8600.0,72.9685,73.0135,72.8527,73.0135,8600.0
2007-12-06 10:45:00,113.52,113.76,113.44,113.66,11100.0,73.0521,73.2066,73.0007,73.1422,11100.0
2007-12-06 10:50:00,113.63,113.91,113.63,113.85,9000.0,73.1229,73.3031,73.1229,73.2645,9000.0
2007-12-06 10:55:00,113.85,113.91,113.41,113.79,17400.0,73.2645,73.3031,72.9814,73.2259,17400.0
2007-12-06 11:00:00,113.83,113.83,113.28,113.41,8200.0,73.2516,73.2516,72.8977,72.9814,8200.0
2007-12-06 11:05:00,113.35,113.35,113.03,113.24,14300.0,72.9427,72.9427,72.7368,72.872,14300.0
2007-12-06 11:10:00,113.25,113.29,113.12,113.14,4500.0,72.8784,72.9041,72.7947,72.8076,4500.0
2007-12-06 11:15:00,113.13,113.4,113.13,113.15,8100.0,72.8012,72.9749,72.8012,72.814,8100.0
2007-12-06 11:20:00,113.15,113.2,112.89,113.03,15800.0,72.814,72.8462,72.6467,72.7368,15800.0
2007-12-06 11:25:00,113.03,113.07,112.99,113.01,8100.0,72.7368,72.7626,72.7111,72.724,8100.0
2007-12-06 11:30:00,113.04,113.17,112.98,113.09,3700.0,72.7433,72.8269,72.7046,72.7754,3700.0
2007-12-06 11:35:00,113.02,113.11,112.88,113.0,10800.0,72.7304,72.7883,72.6403,72.7175,10800.0
2007-12-06 11:40:00,113.08,113.29,113.0,113.28,7500.0,72.769,72.9041,72.7175,72.8977,7500.0
2007-12-06 11:45:00,113.26,113.26,112.96,113.18,8400.0,72.8848,72.8848,72.6918,72.8333,8400.0
2007-12-06 11:50:00,113.18,113.24,112.81,113.04,35800.0,72.8333,72.872,72.5952,72.7433,35800.0
2007-12-06 11:55:00,113.04,113.27,113.0,113.25,7100.0,72.7433,72.8913,72.7175,72.8784,7100.0
2007-12-06 12:00:00,113.19,113.39,113.18,113.24,7500.0,72.8398,72.9685,72.8333,72.872,7500.0
2007-12-06 12:05:00,113.35,113.5,113.27,113.42,7200.0,72.9427,73.0393,72.8913,72.9878,7200.0
2007-12-06 12:10:00,113.44,113.49,112.9,112.9,15600.0,73.0007,73.0328,72.6532,72.6532,15600.0
2007-12-06 12:15:00,112.97,113.16,112.68,112.71,35700.0,72.6982,72.8205,72.5116,72.5309,35700.0
2007-12-06 12:20:00,112.82,113.23,112.82,113.2,10000.0,72.6017,72.8655,72.6017,72.8462,10000.0
2007-12-06 12:25:00,113.11,113.33,112.97,113.33,22200.0,72.7883,72.9299,72.6982,72.9299,22200.0
2007-12-06 12:30:00,113.33,113.57,113.28,113.57,13600.0,72.9299,73.0843,72.8977,73.0843,13600.0
2007-12-06 12:35:00,113.57,113.65,113.41,113.45,16300.0,73.0843,73.1358,72.9814,73.0071,16300.0
2007-12-06 12:40:00,113.53,113.59,113.47,113.52,11200.0,73.0586,73.0972,73.02,73.0521,11200.0
2007-12-06 12:45:00,113.55,113.61,113.49,113.55,5500.0,73.0715,73.1101,73.0328,73.0715,5500.0
2007-12-06 12:50:00,113.55,113.6,113.49,113.55,4400.0,73.0715,73.1036,73.0328,73.0715,4400.0
2007-12-06 12:55:00,113.55,113.6,113.34,113.55,13500.0,73.0715,73.1036,72.9363,73.0715,13500.0
2007-12-06 13:00:00,113.54,113.6,113.52,113.54,24300.0,73.065,73.1036,73.0521,73.065,24300.0
2007-12-06 13:05:00,113.55,113.7,113.53,113.7,19400.0,73.0715,73.168,73.0586,73.168,19400.0
2007-12-06 13:10:00,113.7,113.74,113.65,113.68,9500.0,73.168,73.1937,73.1358,73.1551,9500.0
2007-12-06 13:15:00,113.71,113.79,113.62,113.72,8500.0,73.1744,73.2259,73.1165,73.1808,8500.0
2007-12-06 13:20:00,113.72,113.83,113.62,113.79,17800.0,73.1808,73.2516,73.1165,73.2259,17800.0
2007-12-06 13:25:00,113.82,113.89,113.77,113.84,7300.0,73.2452,73.2902,73.213,73.2581,7300.0
2007-12-06 13:30:00,113.82,113.91,113.65,113.79,15900.0,73.2452,73.3031,73.1358,73.2259,15900.0
2007-12-06 13:35:00,113.83,114.0,113.78,113.95,17400.0,73.2516,73.361,73.2195,73.3289,17400.0
2007-12-06 13:40:00,113.95,114.01,113.9,113.97,14600.0,73.3289,73.3675,73.2967,73.3417,14600.0
2007-12-06 13:45:00,113.97,113.97,113.78,113.87,10000.0,73.3417,73.3417,73.2195,73.2774,10000.0
2007-12-06 13:50:00,113.93,114.07,113.89,113.96,13700.0,73.316,73.4061,73.2902,73.3353,13700.0
2007-12-06 13:55:00,113.96,113.96,113.69,113.79,22600.0,73.3353,73.3353,73.1615,73.2259,22600.0
2007-12-06 14:00:00,113.79,113.97,113.69,113.93,22000.0,73.2259,73.3417,73.1615,73.316,22000.0
2007-12-06 14:05:00,113.87,113.95,113.77,113.87,22700.0,73.2774,73.3289,73.213,73.2774,22700.0
2007-12-06 14:10:00,113.87,114.02,113.85,113.97,27300.0,73.2774,73.3739,73.2645,73.3417,27300.0
2007-12-06 14:15:00,113.97,114.02,113.81,114.02,33100.0,73.3417,73.3739,73.2388,73.3739,33100.0
2007-12-06 14:20:00,114.02,114.49,114.02,114.49,24400.0,73.3739,73.6764,73.3739,73.6764,24400.0
2007-12-06 14:25:00,114.47,114.75,114.45,114.73,28700.0,73.6635,73.8437,73.6506,73.8308,28700.0
2007-12-06 14:30:00,114.74,115.22,114.74,115.13,43400.0,73.8372,74.1461,73.8372,74.0882,43400.0
2007-12-06 14:35:00,115.15,115.68,115.13,115.35,61600.0,74.1011,74.4421,74.0882,74.2298,61600.0
2007-12-06 14:40:00,115.31,115.66,115.26,115.58,17800.0,74.204,74.4293,74.1719,74.3778,17800.0
2007-12-06 14:45:00,115.63,115.65,115.43,115.43,19100.0,74.41,74.4228,74.2813,74.2813,19100.0
2007-12-06 14:50:00,115.42,115.8,115.28,115.62,12700.0,74.2748,74.5194,74.1847,74.4035,12700.0
2007-12-06 14:55:00,115.68,115.74,115.63,115.69,23600.0,74.4421,74.4808,74.41,74.4486,23600.0
2007-12-06 15:00:00,115.66,115.82,115.32,115.42,36000.0,74.4293,74.5322,74.2105,74.2748,36000.0
2007-12-06 15:05:00,115.48,115.53,115.03,115.1,22900.0,74.3134,74.3456,74.0239,74.0689,22900.0
2007-12-06 15:10:00,115.1,115.15,114.91,114.97,17200.0,74.0689,74.1011,73.9466,73.9852,17200.0
2007-12-06 15:15:00,114.95,115.39,114.95,115.22,24800.0,73.9724,74.2555,73.9724,74.1461,24800.0
2007-12-06 15:20:00,115.2,116.13,115.2,116.06,68700.0,74.1333,74.7317,74.1333,74.6867,68700.0
2007-12-06 15:25:00,116.0,116.3,115.99,116.25,27400.0,74.6481,74.8411,74.6416,74.8089,27400.0
2007-12-06 15:30:00,116.25,116.5,116.2,116.27,47500.0,74.8089,74.9698,74.7768,74.8218,47500.0
2007-12-06 15:35:00,116.28,116.98,116.21,116.92,71400.0,74.8283,75.2787,74.7832,75.2401,71400.0
2007-12-06 15:40:00,116.96,117.14,116.84,116.97,96400.0,75.2658,75.3817,75.1886,75.2723,96400.0
2007-12-06 15:45:00,116.94,117.45,113.18,117.41,43700.0,75.253,75.5812,72.8333,75.5554,43700.0
2007-12-06 15:50:00,117.4,117.69,117.25,117.5,70700.0,75.549,75.7356,75.4525,75.6133,70700.0
2007-12-06 15:55:00,117.51,117.65,117.3,117.61,86800.0,75.6198,75.7099,75.4846,75.6841,86800.0
2007-12-07 09:30:00,116.7,117.99,116.5,117.82,51500.0,75.0985,75.9287,74.9698,75.8193,51500.0
2007-12-07 09:35:00,117.83,118.5,117.83,118.33,42900.0,75.8257,76.2569,75.8257,76.1475,42900.0
2007-12-07 09:40:00,118.35,118.35,117.63,118.1,31500.0,76.1603,76.1603,75.697,75.9995,31500.0
2007-12-07 09:45:00,118.01,118.89,118.01,118.7,31200.0,75.9415,76.5078,75.9415,76.3856,31200.0
2007-12-07 09:50:00,118.7,118.78,118.2,118.37,37200.0,76.3856,76.437,76.0638,76.1732,37200.0
2007-12-07 09:55:00,118.38,118.45,118.0,118.33,44000.0,76.1796,76.2247,75.9351,76.1475,44000.0
2007-12-07 10:00:00,118.32,118.33,117.79,117.9,24900.0,76.141,76.1475,75.8,75.8708,24900.0
2007-12-07 10:05:00,117.81,117.89,117.49,117.86,46600.0,75.8128,75.8643,75.6069,75.845,46600.0
2007-12-07 10:10:00,117.84,118.36,117.76,118.28,19300.0,75.8321,76.1668,75.7807,76.1153,19300.0
2007-12-07 10:15:00,118.25,118.62,118.24,118.51,21000.0,76.096,76.3341,76.0895,76.2633,21000.0
2007-12-07 10:20:00,118.58,118.85,118.44,118.78,19900.0,76.3083,76.4821,76.2183,76.437,19900.0
2007-12-07 10:25:00,118.84,119.0,118.53,118.76,25300.0,76.4757,76.5786,76.2762,76.4242,25300.0
2007-12-07 10:30:00,118.74,118.82,118.37,118.58,20800.0,76.4113,76.4628,76.1732,76.3083,20800.0
2007-12-07 10:35:00,118.61,118.96,118.58,118.81,14400.0,76.3277,76.5529,76.3083,76.4564,14400.0
2007-12-07 10:40:00,118.81,118.9,118.6,118.62,10300.0,76.4564,76.5143,76.3212,76.3341,10300.0
2007-12-07 10:45:00,118.65,118.69,118.13,118.25,37300.0,76.3534,76.3791,76.0188,76.096,37300.0
2007-12-07 10:50:00,118.25,118.41,118.25,118.26,14200.0,76.096,76.1989,76.096,76.1024,14200.0
2007-12-07 10:55:00,118.26,118.3,117.85,117.97,18700.0,76.1024,76.1282,75.8386,75.9158,18700.0
2007-12-07 11:00:00,118.0,118.16,117.91,117.92,10800.0,75.9351,76.0381,75.8772,75.8836,10800.0
2007-12-07 11:05:00,117.86,118.5,117.86,118.48,10900.0,75.845,76.2569,75.845,76.244,10900.0
2007-12-07 11:10:00,118.42,118.58,118.41,118.52,8900.0,76.2054,76.3083,76.1989,76.2697,8900.0
2007-12-07 11:15:00,118.51,118.51,118.43,118.43,8700.0,76.2633,76.2633,76.2118,76.2118,8700.0
2007-12-07 11:20:00,118.48,118.48,118.17,118.23,30200.0,76.244,76.244,76.0445,76.0831,30200.0
2007-12-07 11:25:00,118.25,118.26,118.17,118.19,28400.0,76.096,76.1024,76.0445,76.0574,28400.0
2007-12-07 11:30:00,118.19,118.48,118.17,118.47,12800.0,76.0574,76.244,76.0445,76.2376,12800.0
2007-12-07 11:35:00,118.5,118.8,118.46,118.71,17100.0,76.2569,76.4499,76.2311,76.392,17100.0
2007-12-07 11:40:00,118.73,118.87,118.68,118.77,10400.0,76.4049,76.495,76.3727,76.4306,10400.0
2007-12-07 11:45:00,118.77,118.8,118.43,118.51,11600.0,76.4306,76.4499,76.2118,76.2633,11600.0
2007-12-07 11:50:00,118.52,118.58,117.97,118.1,23000.0,76.2697,76.3083,75.9158,75.9995,23000.0
2007-12-07 11:55:00,118.1,118.15,118.01,118.15,6600.0,75.9995,76.0316,75.9415,76.0316,6600.0
2007-12-07 12:00:00,118.13,118.21,118.07,118.18,6500.0,76.0188,76.0702,75.9802,76.0509,6500.0
2007-12-07 12:05:00,118.17,118.18,118.1,118.15,6700.0,76.0445,76.0509,75.9995,76.0316,6700.0
2007-12-07 12:10:00,118.15,118.25,117.9,118.03,21600.0,76.0316,76.096,75.8708,75.9544,21600.0
2007-12-07 12:15:00,118.01,118.46,118.01,118.42,9900.0,75.9415,76.2311,75.9415,76.2054,9900.0
2007-12-07 12:20:00,118.38,118.52,118.38,118.44,5700.0,76.1796,76.2697,76.1796,76.2183,5700.0
2007-12-07 12:25:00,118.47,118.54,118.4,118.48,5300.0,76.2376,76.2826,76.1925,76.244,5300.0
2007-12-07 12:30:00,118.49,118.49,118.32,118.32,4800.0,76.2504,76.2504,76.141,76.141,4800.0
2007-12-07 12:35:00,118.35,118.36,118.31,118.34,3800.0,76.1603,76.1668,76.1346,76.1539,3800.0
2007-12-07 12:40:00,118.34,118.36,118.25,118.25,6000.0,76.1539,76.1668,76.096,76.096,6000.0
2007-12-07 12:45:00,118.25,118.31,118.12,118.25,8000.0,76.096,76.1346,76.0123,76.096,8000.0
2007-12-07 12:50:00,118.29,118.31,118.12,118.26,19500.0,76.1217,76.1346,76.0123,76.1024,19500.0
2007-12-07 12:55:00,118.25,118.48,118.25,118.3,22100.0,76.096,76.244,76.096,76.1282,22100.0
2007-12-07 13:00:00,118.3,118.34,118.25,118.34,4400.0,76.1282,76.1539,76.096,76.1539,4400.0
2007-12-07 13:05:00,118.33,118.36,118.09,118.12,12300.0,76.1475,76.1668,75.993,76.0123,12300.0
2007-12-07 13:10:00,118.18,118.35,118.12,118.35,5700.0,76.0509,76.1603,76.0123,76.1603,5700.0
2007-12-07 13:15:00,118.35,118.35,118.11,118.21,7100.0,76.1603,76.1603,76.0059,76.0702,7100.0
2007-12-07 13:20:00,118.26,118.4,118.08,118.14,12000.0,76.1024,76.1925,75.9866,76.0252,12000.0
2007-12-07 13:25:00,118.15,118.18,117.92,118.05,20700.0,76.0316,76.0509,75.8836,75.9673,20700.0
2007-12-07 13:30:00,118.03,118.44,118.0,118.42,14100.0,75.9544,76.2183,75.9351,76.2054,14100.0
2007-12-07 13:35:00,118.42,118.52,118.04,118.1,15600.0,76.2054,76.2697,75.9608,75.9995,15600.0
2007-12-07 13:40:00,118.08,118.2,117.94,118.17,11500.0,75.9866,76.0638,75.8965,76.0445,11500.0
2007-12-07 13:45:00,118.11,118.25,117.94,118.07,14200.0,76.0059,76.096,75.8965,75.9802,14200.0
2007-12-07 13:50:00,118.11,118.35,118.04,118.32,4600.0,76.0059,76.1603,75.9608,76.141,4600.0
2007-12-07 13:55:00,118.35,118.53,118.22,118.37,20200.0,76.1603,76.2762,76.0767,76.1732,20200.0
2007-12-07 14:00:00,118.43,118.43,118.05,118.14,16800.0,76.2118,76.2118,75.9673,76.0252,16800.0
2007-12-07 14:05:00,118.13,118.3,117.98,118.24,4500.0,76.0188,76.1282,75.9222,76.0895,4500.0
2007-12-07 14:10:00,118.24,118.24,118.04,118.1,6000.0,76.0895,76.0895,75.9608,75.9995,6000.0
2007-12-07 14:15:00,118.13,118.13,117.91,118.01,14400.0,76.0188,76.0188,75.8772,75.9415,14400.0
2007-12-07 14:20:00,118.09,118.09,118.03,118.09,3600.0,75.993,75.993,75.9544,75.993,3600.0
2007-12-07 14:25:00,118.09,118.11,117.77,118.02,18100.0,75.993,76.0059,75.7871,75.948,18100.0
2007-12-07 14:30:00,117.97,117.97,117.63,117.7,17900.0,75.9158,75.9158,75.697,75.742,17900.0
2007-12-07 14:35:00,117.73,117.99,117.64,117.96,18200.0,75.7614,75.9287,75.7034,75.9094,18200.0
2007-12-07 14:40:00,118.04,118.29,117.94,118.25,11800.0,75.9608,76.1217,75.8965,76.096,11800.0
2007-12-07 14:45:00,118.25,118.36,118.11,118.36,8700.0,76.096,76.1668,76.0059,76.1668,8700.0
2007-12-07 14:50:00,118.39,118.41,118.15,118.25,8600.0,76.1861,76.1989,76.0316,76.096,8600.0
2007-12-07 14:55:00,118.27,118.32,118.22,118.29,7700.0,76.1089,76.141,76.0767,76.1217,7700.0
2007-12-07 15:00:00,118.28,118.44,118.25,118.25,9000.0,76.1153,76.2183,76.096,76.096,9000.0
2007-12-07 15:05:00,118.28,118.57,118.26,118.33,16100.0,76.1153,76.3019,76.1024,76.1475,16100.0
2007-12-07 15:10:00,118.33,118.7,118.29,118.44,18700.0,76.1475,76.3856,76.1217,76.2183,18700.0
2007-12-07 15:15:00,118.43,118.54,118.25,118.42,10500.0,76.2118,76.2826,76.096,76.2054,10500.0
2007-12-07 15:20:00,118.48,118.48,118.0,118.07,20300.0,76.244,76.244,75.9351,75.9802,20300.0
2007-12-07 15:25:00,118.07,118.18,117.9,117.97,19600.0,75.9802,76.0509,75.8708,75.9158,19600.0
2007-12-07 15:30:00,117.92,117.93,117.5,117.68,35800.0,75.8836,75.8901,75.6133,75.7292,35800.0
2007-12-07 15:35:00,117.74,118.24,117.56,118.24,21000.0,75.7678,76.0895,75.652,76.0895,21000.0
2007-12-07 15:40:00,118.26,118.7,118.12,118.36,30200.0,76.1024,76.3856,76.0123,76.1668,30200.0
2007-12-07 15:45:00,118.37,118.65,118.37,118.57,18700.0,76.1732,76.3534,76.1732,76.3019,18700.0
2007-12-07 15:50:00,118.61,118.7,118.41,118.62,35200.0,76.3277,76.3856,76.1989,76.3341,35200.0
2007-12-07 15:55:00,118.66,118.82,118.61,118.73,40400.0,76.3598,76.4628,76.3277,76.4049,40400.0
2007-12-10 09:30:00,120.0,120.0,119.0,119.75,24400.0,77.2221,77.2221,76.5786,77.0613,24400.0
2007-12-10 09:35:00,119.75,119.76,119.28,119.46,14000.0,77.0613,77.0677,76.7588,76.8746,14000.0
2007-12-10 09:40:00,119.28,119.57,119.13,119.35,18700.0,76.7588,76.9454,76.6623,76.8039,18700.0
2007-12-10 09:45:00,119.33,119.73,119.21,119.37,19000.0,76.791,77.0484,76.7138,76.8167,19000.0
2007-12-10 09:50:00,119.36,119.64,119.29,119.45,15100.0,76.8103,76.9905,76.7652,76.8682,15100.0
2007-12-10 09:55:00,119.37,119.63,119.08,119.42,28400.0,76.8167,76.984,76.6301,76.8489,28400.0
2007-12-10 10:00:00,119.46,119.85,119.46,119.73,18400.0,76.8746,77.1256,76.8746,77.0484,18400.0
2007-12-10 10:05:00,119.72,119.81,119.57,119.69,7500.0,77.042,77.0999,76.9454,77.0226,7500.0
2007-12-10 10:10:00,119.72,119.73,119.2,119.26,11300.0,77.042,77.0484,76.7073,76.7459,11300.0
2007-12-10 10:15:00,119.28,119.48,119.2,119.36,11100.0,76.7588,76.8875,76.7073,76.8103,11100.0
2007-12-10 10:20:00,119.33,119.33,118.81,118.87,31400.0,76.791,76.791,76.4564,76.495,31400.0
2007-12-10 10:25:00,118.93,119.05,118.85,118.87,7200.0,76.5336,76.6108,76.4821,76.495,7200.0
2007-12-10 10:30:00,118.87,118.93,118.27,118.28,24900.0,76.495,76.5336,76.1089,76.1153,24900.0
2007-12-10 10:35:00,118.28,118.58,117.99,118.47,41300.0,76.1153,76.3083,75.9287,76.2376,41300.0
2007-12-10 10:40:00,118.47,118.98,118.46,118.87,10500.0,76.2376,76.5658,76.2311,76.495,10500.0
2007-12-10 10:45:00,118.88,119.0,118.74,118.81,7000.0,76.5014,76.5786,76.4113,76.4564,7000.0
2007-12-10 10:50:00,118.79,118.99,118.77,118.77,3400.0,76.4435,76.5722,76.4306,76.4306,3400.0
2007-12-10 10:55:00,118.77,119.05,118.73,118.93,9400.0,76.4306,76.6108,76.4049,76.5336,9400.0
2007-12-10 11:00:00,118.99,119.49,118.99,119.49,19400.0,76.5722,76.8939,76.5722,76.8939,19400.0
2007-12-10 11:05:00,119.5,119.78,119.13,119.61,27100.0,76.9004,77.0806,76.6623,76.9712,27100.0
2007-12-10 11:10:00,119.67,119.9,119.52,119.68,22500.0,77.0098,77.1578,76.9133,77.0162,22500.0
2007-12-10 11:15:00,119.69,119.83,119.66,119.74,6600.0,77.0226,77.1127,77.0033,77.0548,6600.0
2007-12-10 11:20:00,119.74,119.98,119.51,119.98,24100.0,77.0548,77.2093,76.9068,77.2093,24100.0
2007-12-10 11:25:00,119.92,120.0,119.87,119.98,8800.0,77.1707,77.2221,77.1385,77.2093,8800.0
2007-12-10 11:30:00,119.92,120.42,119.91,120.39,34000.0,77.1707,77.4924,77.1642,77.4731,34000.0
2007-12-10 11:35:00,120.42,120.7,120.38,120.7,29000.0,77.4924,77.6726,77.4667,77.6726,29000.0
2007-12-10 11:40:00,120.69,120.77,120.47,120.47,22500.0,77.6662,77.7176,77.5246,77.5246,22500.0
2007-12-10 11:45:00,120.59,121.27,120.41,121.27,37900.0,77.6018,78.0394,77.486,78.0394,37900.0
2007-12-10 11:50:00,121.24,121.9,121.14,121.9,32000.0,78.0201,78.4448,77.9558,78.4448,32000.0
2007-12-10 11:55:00,121.9,122.36,121.78,122.12,45500.0,78.4448,78.7408,78.3676,78.5864,45500.0
2007-12-10 12:00:00,122.08,122.4,121.79,121.79,27800.0,78.5607,78.7666,78.374,78.374,27800.0
2007-12-10 12:05:00,121.85,121.95,121.68,121.89,19200.0,78.4126,78.477,78.3033,78.4384,19200.0
2007-12-10 12:10:00,121.9,122.25,121.84,122.07,13600.0,78.4448,78.6701,78.4062,78.5542,13600.0
2007-12-10 12:15:00,122.0,122.33,121.97,122.32,16000.0,78.5092,78.7215,78.4899,78.7151,16000.0
2007-12-10 12:20:00,122.23,122.37,122.21,122.37,16100.0,78.6572,78.7473,78.6443,78.7473,16100.0
2007-12-10 12:25:00,122.36,122.96,122.28,122.8,67100.0,78.7408,79.127,78.6894,79.024,67100.0
2007-12-10 12:30:00,122.8,122.94,122.42,122.63,30300.0,79.024,79.1141,78.7795,78.9146,30300.0
2007-12-10 12:35:00,122.62,122.63,122.48,122.53,11600.0,78.9082,78.9146,78.8181,78.8502,11600.0
2007-12-10 12:40:00,122.55,122.56,122.46,122.56,6400.0,78.8631,78.8695,78.8052,78.8695,6400.0
2007-12-10 12:45:00,122.51,122.62,122.42,122.44,16800.0,78.8374,78.9082,78.7795,78.7923,16800.0
2007-12-10 12:50:00,122.48,122.5,122.25,122.32,14000.0,78.8181,78.8309,78.6701,78.7151,14000.0
2007-12-10 12:55:00,122.34,122.39,122.21,122.25,12600.0,78.728,78.7601,78.6443,78.6701,12600.0
2007-12-10 13:00:00,122.21,122.38,121.84,121.93,18300.0,78.6443,78.7537,78.4062,78.4641,18300.0
2007-12-10 13:05:00,121.84,121.84,121.66,121.78,6800.0,78.4062,78.4062,78.2904,78.3676,6800.0
2007-12-10 13:10:00,121.78,122.24,121.78,122.11,19900.0,78.3676,78.6636,78.3676,78.58,19900.0
2007-12-10 13:15:00,122.11,122.53,122.04,122.48,10600.0,78.58,78.8502,78.5349,78.8181,10600.0
2007-12-10 13:20:00,122.48,122.48,122.35,122.47,4800.0,78.8181,78.8181,78.7344,78.8116,4800.0
2007-12-10 13:25:00,122.44,122.51,122.37,122.51,6900.0,78.7923,78.8374,78.7473,78.8374,6900.0
2007-12-10 13:30:00,122.51,122.66,122.51,122.66,9400.0,78.8374,78.9339,78.8374,78.9339,9400.0
2007-12-10 13:35:00,122.62,122.62,122.49,122.59,10400.0,78.9082,78.9082,78.8245,78.8889,10400.0
2007-12-10 13:40:00,122.59,122.59,122.51,122.51,5800.0,78.8889,78.8889,78.8374,78.8374,5800.0
2007-12-10 13:45:00,122.48,122.49,121.86,121.94,24000.0,78.8181,78.8245,78.4191,78.4706,24000.0
2007-12-10 13:50:00,121.93,121.94,121.45,121.49,15200.0,78.4641,78.4706,78.1552,78.181,15200.0
2007-12-10 13:55:00,121.44,121.49,121.22,121.32,10800.0,78.1488,78.181,78.0072,78.0716,10800.0
2007-12-10 14:00:00,121.34,121.43,121.03,121.05,19400.0,78.0845,78.1424,77.885,77.8978,19400.0
2007-12-10 14:05:00,121.08,121.42,121.07,121.4,8600.0,77.9171,78.1359,77.9107,78.1231,8600.0
2007-12-10 14:10:00,121.41,121.41,120.97,121.05,16400.0,78.1295,78.1295,77.8464,77.8978,16400.0
2007-12-10 14:15:00,120.97,120.97,120.39,120.57,36400.0,77.8464,77.8464,77.4731,77.5889,36400.0
2007-12-10 14:20:00,120.55,120.58,120.11,120.23,28900.0,77.5761,77.5954,77.2929,77.3701,28900.0
2007-12-10 14:25:00,120.27,120.44,120.13,120.33,17500.0,77.3959,77.5053,77.3058,77.4345,17500.0
2007-12-10 14:30:00,120.3,120.47,120.27,120.45,9800.0,77.4152,77.5246,77.3959,77.5117,9800.0
2007-12-10 14:35:00,120.44,120.5,120.23,120.5,25900.0,77.5053,77.5439,77.3701,77.5439,25900.0
2007-12-10 14:40:00,120.5,120.62,120.19,120.2,16100.0,77.5439,77.6211,77.3444,77.3508,16100.0
2007-12-10 14:45:00,120.19,120.3,120.09,120.19,19400.0,77.3444,77.4152,77.2801,77.3444,19400.0
2007-12-10 14:50:00,120.18,120.44,120.0,120.07,23100.0,77.338,77.5053,77.2221,77.2672,23100.0
2007-12-10 14:55:00,120.04,120.04,119.12,119.81,55300.0,77.2479,77.2479,76.6558,77.0999,55300.0
2007-12-10 15:00:00,119.81,119.94,119.65,119.87,29700.0,77.0999,77.1835,76.9969,77.1385,29700.0
2007-12-10 15:05:00,119.86,120.18,119.75,119.84,46900.0,77.132,77.338,77.0613,77.1192,46900.0
2007-12-10 15:10:00,119.81,119.91,119.55,119.79,16100.0,77.0999,77.1642,76.9326,77.087,16100.0
2007-12-10 15:15:00,119.84,119.87,119.59,119.59,9500.0,77.1192,77.1385,76.9583,76.9583,9500.0
2007-12-10 15:20:00,119.59,119.64,119.28,119.64,22600.0,76.9583,76.9905,76.7588,76.9905,22600.0
2007-12-10 15:25:00,119.6,119.94,119.6,119.81,18900.0,76.9647,77.1835,76.9647,77.0999,18900.0
2007-12-10 15:30:00,119.82,120.12,119.78,119.89,23300.0,77.1063,77.2994,77.0806,77.1514,23300.0
2007-12-10 15:35:00,119.92,120.14,119.92,120.08,11400.0,77.1707,77.3122,77.1707,77.2736,11400.0
2007-12-10 15:40:00,120.09,120.09,119.74,120.0,30500.0,77.2801,77.2801,77.0548,77.2221,30500.0
2007-12-10 15:45:00,120.01,120.28,120.0,120.28,30500.0,77.2286,77.4023,77.2221,77.4023,30500.0
2007-12-10 15:50:00,120.32,120.56,120.2,120.53,45100.0,77.4281,77.5825,77.3508,77.5632,45100.0
2007-12-10 15:55:00,120.58,120.68,120.31,120.35,51900.0,77.5954,77.6597,77.4216,77.4474,51900.0
2007-12-11 09:30:00,119.64,119.64,118.69,119.03,111100.0,76.9905,76.9905,76.3791,76.5979,111100.0
2007-12-11 09:35:00,119.07,119.15,117.6,118.0,54800.0,76.6237,76.6751,75.6777,75.9351,54800.0
2007-12-11 09:40:00,118.0,118.25,117.73,118.19,27900.0,75.9351,76.096,75.7614,76.0574,27900.0
2007-12-11 09:45:00,118.22,118.22,117.83,117.95,16700.0,76.0767,76.0767,75.8257,75.9029,16700.0
2007-12-11 09:50:00,117.94,118.03,117.53,117.61,28800.0,75.8965,75.9544,75.6327,75.6841,28800.0
2007-12-11 09:55:00,117.66,118.25,117.63,118.05,13000.0,75.7163,76.096,75.697,75.9673,13000.0
2007-12-11 10:00:00,118.04,118.2,117.72,117.99,19800.0,75.9608,76.0638,75.7549,75.9287,19800.0
2007-12-11 10:05:00,118.0,118.07,117.9,118.0,6400.0,75.9351,75.9802,75.8708,75.9351,6400.0
2007-12-11 10:10:00,118.0,118.16,117.93,118.16,9700.0,75.9351,76.0381,75.8901,76.0381,9700.0
2007-12-11 10:15:00,118.05,118.21,117.8,117.99,19400.0,75.9673,76.0702,75.8064,75.9287,19400.0
2007-12-11 10:20:00,118.0,118.14,117.92,118.07,7900.0,75.9351,76.0252,75.8836,75.9802,7900.0
2007-12-11 10:25:00,118.1,118.24,118.0,118.0,7700.0,75.9995,76.0895,75.9351,75.9351,7700.0
2007-12-11 10:30:00,118.04,118.1,117.98,118.08,5500.0,75.9608,75.9995,75.9222,75.9866,5500.0
2007-12-11 10:35:00,118.09,118.39,118.09,118.3,23300.0,75.993,76.1861,75.993,76.1282,23300.0
2007-12-11 10:40:00,118.3,118.43,118.15,118.32,14600.0,76.1282,76.2118,76.0316,76.141,14600.0
2007-12-11 10:45:00,118.32,118.34,118.15,118.17,6100.0,76.141,76.1539,76.0316,76.0445,6100.0
2007-12-11 10:50:00,118.2,118.43,118.15,118.34,35200.0,76.0638,76.2118,76.0316,76.1539,35200.0
2007-12-11 10:55:00,118.34,118.64,118.3,118.64,5200.0,76.1539,76.347,76.1282,76.347,5200.0
2007-12-11 11:00:00,118.67,118.86,118.56,118.74,6100.0,76.3663,76.4885,76.2955,76.4113,6100.0
2007-12-11 11:05:00,118.85,118.92,118.74,118.87,9700.0,76.4821,76.5271,76.4113,76.495,9700.0
2007-12-11 11:10:00,118.89,119.11,118.89,119.05,13600.0,76.5078,76.6494,76.5078,76.6108,13600.0
2007-12-11 11:15:00,119.0,119.17,118.9,118.95,11100.0,76.5786,76.688,76.5143,76.5464,11100.0
2007-12-11 11:20:00,118.92,119.1,118.92,119.08,7700.0,76.5271,76.643,76.5271,76.6301,7700.0
2007-12-11 11:25:00,119.07,119.2,119.02,119.13,12700.0,76.6237,76.7073,76.5915,76.6623,12700.0
2007-12-11 11:30:00,119.15,119.15,118.9,119.12,15400.0,76.6751,76.6751,76.5143,76.6558,15400.0
2007-12-11 11:35:00,119.14,119.49,119.14,119.49,24300.0,76.6687,76.8939,76.6687,76.8939,24300.0
2007-12-11 11:40:00,119.39,119.49,119.26,119.4,14000.0,76.8296,76.8939,76.7459,76.836,14000.0
2007-12-11 11:45:00,119.37,119.4,119.31,119.31,5500.0,76.8167,76.836,76.7781,76.7781,5500.0
2007-12-11 11:50:00,119.31,119.41,119.17,119.2,29400.0,76.7781,76.8425,76.688,76.7073,29400.0
2007-12-11 11:55:00,119.2,119.31,119.2,119.24,19700.0,76.7073,76.7781,76.7073,76.7331,19700.0
2007-12-11 12:00:00,119.24,119.25,119.15,119.19,11900.0,76.7331,76.7395,76.6751,76.7009,11900.0
2007-12-11 12:05:00,119.2,119.23,119.05,119.07,14000.0,76.7073,76.7266,76.6108,76.6237,14000.0
2007-12-11 12:10:00,119.06,119.06,118.99,119.04,3000.0,76.6172,76.6172,76.5722,76.6044,3000.0
2007-12-11 12:15:00,119.0,119.0,118.89,118.94,7400.0,76.5786,76.5786,76.5078,76.54,7400.0
2007-12-11 12:20:00,118.95,119.0,118.82,119.0,5100.0,76.5464,76.5786,76.4628,76.5786,5100.0
2007-12-11 12:25:00,118.95,119.0,118.91,118.93,3700.0,76.5464,76.5786,76.5207,76.5336,3700.0
2007-12-11 12:30:00,118.93,119.07,118.93,119.05,12400.0,76.5336,76.6237,76.5336,76.6108,12400.0
2007-12-11 12:35:00,119.01,119.1,119.01,119.07,12200.0,76.5851,76.643,76.5851,76.6237,12200.0
2007-12-11 12:40:00,119.1,119.28,119.06,119.23,20600.0,76.643,76.7588,76.6172,76.7266,20600.0
2007-12-11 12:45:00,119.24,119.27,119.21,119.25,2500.0,76.7331,76.7524,76.7138,76.7395,2500.0
2007-12-11 12:50:00,119.2,119.25,119.15,119.2,2900.0,76.7073,76.7395,76.6751,76.7073,2900.0
2007-12-11 12:55:00,119.2,119.28,119.17,119.25,6400.0,76.7073,76.7588,76.688,76.7395,6400.0
2007-12-11 13:00:00,119.28,119.45,119.25,119.43,15800.0,76.7588,76.8682,76.7395,76.8553,15800.0
2007-12-11 13:05:00,119.45,119.81,119.39,119.55,133800.0,76.8682,77.0999,76.8296,76.9326,133800.0
2007-12-11 13:10:00,119.62,119.65,119.47,119.57,10500.0,76.9776,76.9969,76.8811,76.9454,10500.0
2007-12-11 13:15:00,119.61,119.71,119.48,119.71,4700.0,76.9712,77.0355,76.8875,77.0355,4700.0
2007-12-11 13:20:00,119.63,119.65,119.53,119.53,5000.0,76.984,76.9969,76.9197,76.9197,5000.0
2007-12-11 13:25:00,119.62,119.64,119.38,119.49,85100.0,76.9776,76.9905,76.8232,76.8939,85100.0
2007-12-11 13:30:00,119.46,119.55,119.46,119.51,7100.0,76.8746,76.9326,76.8746,76.9068,7100.0
2007-12-11 13:35:00,119.55,119.65,119.55,119.62,2900.0,76.9326,76.9969,76.9326,76.9776,2900.0
2007-12-11 13:40:00,119.64,119.83,119.56,119.73,15800.0,76.9905,77.1127,76.939,77.0484,15800.0
2007-12-11 13:45:00,119.79,119.9,119.56,119.88,25300.0,77.087,77.1578,76.939,77.1449,25300.0
2007-12-11 13:50:00,119.9,119.97,119.8,119.94,15900.0,77.1578,77.2028,77.0934,77.1835,15900.0
2007-12-11 13:55:00,119.88,119.99,119.7,119.89,14500.0,77.1449,77.2157,77.0291,77.1514,14500.0
2007-12-11 14:00:00,119.87,120.0,119.84,120.0,10900.0,77.1385,77.2221,77.1192,77.2221,10900.0
2007-12-11 14:05:00,119.96,120.0,119.76,119.81,16500.0,77.1964,77.2221,77.0677,77.0999,16500.0
2007-12-11 14:10:00,119.77,120.15,119.63,119.63,31100.0,77.0741,77.3187,76.984,76.984,31100.0
2007-12-11 14:15:00,119.63,119.86,118.7,118.72,47600.0,76.984,77.132,76.3856,76.3984,47600.0
2007-12-11 14:20:00,118.82,118.9,117.4,117.58,48500.0,76.4628,76.5143,75.549,75.6648,48500.0
2007-12-11 14:25:00,117.52,118.26,117.43,118.22,52400.0,75.6262,76.1024,75.5683,76.0767,52400.0
2007-12-11 14:30:00,118.26,118.32,117.5,118.0,29800.0,76.1024,76.141,75.6133,75.9351,29800.0
2007-12-11 14:35:00,118.0,118.02,117.24,117.52,40500.0,75.9351,75.948,75.446,75.6262,40500.0
2007-12-11 14:40:00,117.4,117.55,116.5,116.61,40600.0,75.549,75.6455,74.9698,75.0406,40600.0
2007-12-11 14:45:00,116.74,117.09,116.53,116.73,34800.0,75.1243,75.3495,74.9891,75.1178,34800.0
2007-12-11 14:50:00,116.73,117.34,116.54,117.28,26700.0,75.1178,75.5104,74.9956,75.4718,26700.0
2007-12-11 14:55:00,117.36,117.6,117.01,117.01,16600.0,75.5233,75.6777,75.298,75.298,16600.0
2007-12-11 15:00:00,117.01,117.06,116.55,116.87,31300.0,75.298,75.3302,75.002,75.2079,31300.0
2007-12-11 15:05:00,116.87,116.98,116.62,116.78,8200.0,75.2079,75.2787,75.047,75.15,8200.0
2007-12-11 15:10:00,116.75,116.98,116.5,116.55,22200.0,75.1307,75.2787,74.9698,75.002,22200.0
2007-12-11 15:15:00,116.55,116.85,116.49,116.5,20400.0,75.002,75.1951,74.9634,74.9698,20400.0
2007-12-11 15:20:00,116.5,116.72,116.34,116.48,32900.0,74.9698,75.1114,74.8669,74.957,32900.0
2007-12-11 15:25:00,116.4,116.76,116.36,116.67,25300.0,74.9055,75.1371,74.8797,75.0792,25300.0
2007-12-11 15:30:00,116.7,117.1,116.52,116.55,41600.0,75.0985,75.3559,74.9827,75.002,41600.0
2007-12-11 15:35:00,116.57,116.61,116.09,116.09,44200.0,75.0149,75.0406,74.706,74.706,44200.0
2007-12-11 15:40:00,116.08,116.21,115.78,116.0,33100.0,74.6996,74.7832,74.5065,74.6481,33100.0
2007-12-11 15:45:00,115.97,116.12,115.63,115.71,43400.0,74.6288,74.7253,74.41,74.4614,43400.0
2007-12-11 15:50:00,115.71,116.04,115.55,115.88,82500.0,74.4614,74.6738,74.3585,74.5708,82500.0
2007-12-11 15:55:00,115.89,116.03,115.62,115.75,68800.0,74.5773,74.6674,74.4035,74.4872,68800.0
2007-12-12 09:30:00,117.62,119.3,116.24,118.48,113300.0,75.6906,76.7717,74.8025,76.244,113300.0
2007-12-12 09:35:00,118.43,118.65,118.0,118.25,47200.0,76.2118,76.3534,75.9351,76.096,47200.0
2007-12-12 09:40:00,118.27,118.43,117.49,117.74,92500.0,76.1089,76.2118,75.6069,75.7678,92500.0
2007-12-12 09:45:00,117.67,118.52,117.03,118.41,65500.0,75.7227,76.2697,75.3109,76.1989,65500.0
2007-12-12 09:50:00,118.41,119.25,118.39,118.4,70000.0,76.1989,76.7395,76.1861,76.1925,70000.0
2007-12-12 09:55:00,118.37,118.56,117.98,118.36,42100.0,76.1732,76.2955,75.9222,76.1668,42100.0
2007-12-12 10:00:00,118.35,118.4,118.05,118.13,22500.0,76.1603,76.1925,75.9673,76.0188,22500.0
2007-12-12 10:05:00,118.14,118.99,118.1,118.68,46400.0,76.0252,76.5722,75.9995,76.3727,46400.0
2007-12-12 10:10:00,118.71,118.83,118.56,118.68,8700.0,76.392,76.4692,76.2955,76.3727,8700.0
2007-12-12 10:15:00,118.69,118.95,118.6,118.85,18400.0,76.3791,76.5464,76.3212,76.4821,18400.0
2007-12-12 10:20:00,119.0,120.24,118.84,119.87,81900.0,76.5786,77.3766,76.4757,77.1385,81900.0
2007-12-12 10:25:00,119.83,119.83,119.14,119.25,24900.0,77.1127,77.1127,76.6687,76.7395,24900.0
2007-12-12 10:30:00,119.23,119.25,118.86,118.92,18000.0,76.7266,76.7395,76.4885,76.5271,18000.0
2007-12-12 10:35:00,118.98,119.15,118.85,119.0,12800.0,76.5658,76.6751,76.4821,76.5786,12800.0
2007-12-12 10:40:00,119.02,119.41,119.0,119.25,18300.0,76.5915,76.8425,76.5786,76.7395,18300.0
2007-12-12 10:45:00,119.27,119.5,118.69,118.8,17100.0,76.7524,76.9004,76.3791,76.4499,17100.0
2007-12-12 10:50:00,118.81,119.1,118.61,118.7,15700.0,76.4564,76.643,76.3277,76.3856,15700.0
2007-12-12 10:55:00,118.66,118.72,118.4,118.49,13800.0,76.3598,76.3984,76.1925,76.2504,13800.0
2007-12-12 11:00:00,118.49,118.69,118.49,118.58,8600.0,76.2504,76.3791,76.2504,76.3083,8600.0
2007-12-12 11:05:00,118.58,118.66,118.57,118.57,13600.0,76.3083,76.3598,76.3019,76.3019,13600.0
2007-12-12 11:10:00,118.6,118.75,118.5,118.6,14600.0,76.3212,76.4177,76.2569,76.3212,14600.0
2007-12-12 11:15:00,118.57,118.72,118.47,118.67,12400.0,76.3019,76.3984,76.2376,76.3663,12400.0
2007-12-12 11:20:00,118.6,118.66,118.36,118.59,10800.0,76.3212,76.3598,76.1668,76.3148,10800.0
2007-12-12 11:25:00,118.6,118.72,118.5,118.51,10200.0,76.3212,76.3984,76.2569,76.2633,10200.0
2007-12-12 11:30:00,118.58,118.99,118.53,118.99,7200.0,76.3083,76.5722,76.2762,76.5722,7200.0
2007-12-12 11:35:00,118.99,119.09,118.79,118.92,10100.0,76.5722,76.6365,76.4435,76.5271,10100.0
2007-12-12 11:40:00,118.84,118.92,118.54,118.62,8600.0,76.4757,76.5271,76.2826,76.3341,8600.0
2007-12-12 11:45:00,118.65,118.8,118.1,118.47,26000.0,76.3534,76.4499,75.9995,76.2376,26000.0
2007-12-12 11:50:00,118.5,119.13,118.46,118.92,21300.0,76.2569,76.6623,76.2311,76.5271,21300.0
2007-12-12 11:55:00,118.94,119.0,118.86,118.9,6100.0,76.54,76.5786,76.4885,76.5143,6100.0
2007-12-12 12:00:00,118.9,118.99,118.79,118.82,7200.0,76.5143,76.5722,76.4435,76.4628,7200.0
2007-12-12 12:05:00,118.82,118.87,118.44,118.54,11200.0,76.4628,76.495,76.2183,76.2826,11200.0
2007-12-12 12:10:00,118.59,118.59,118.21,118.32,10500.0,76.3148,76.3148,76.0702,76.141,10500.0
2007-12-12 12:15:00,118.23,118.41,118.21,118.41,9900.0,76.0831,76.1989,76.0702,76.1989,9900.0
2007-12-12 12:20:00,118.4,118.54,118.33,118.48,9300.0,76.1925,76.2826,76.1475,76.244,9300.0
2007-12-12 12:25:00,118.49,118.74,118.34,118.69,13300.0,76.2504,76.4113,76.1539,76.3791,13300.0
2007-12-12 12:30:00,118.59,118.71,118.16,118.51,18800.0,76.3148,76.392,76.0381,76.2633,18800.0
2007-12-12 12:35:00,118.58,118.58,118.32,118.42,9100.0,76.3083,76.3083,76.141,76.2054,9100.0
2007-12-12 12:40:00,118.47,118.48,118.33,118.4,12000.0,76.2376,76.244,76.1475,76.1925,12000.0
2007-12-12 12:45:00,118.4,118.46,118.18,118.27,29600.0,76.1925,76.2311,76.0509,76.1089,29600.0
2007-12-12 12:50:00,118.26,118.26,117.77,118.12,142700.0,76.1024,76.1024,75.7871,76.0123,142700.0
2007-12-12 12:55:00,118.13,118.56,118.01,118.02,26900.0,76.0188,76.2955,75.9415,75.948,26900.0
2007-12-12 13:00:00,118.05,118.15,117.55,117.74,15600.0,75.9673,76.0316,75.6455,75.7678,15600.0
2007-12-12 13:05:00,117.74,117.84,117.53,117.53,14000.0,75.7678,75.8321,75.6327,75.6327,14000.0
2007-12-12 13:10:00,117.61,117.87,117.53,117.58,19100.0,75.6841,75.8514,75.6327,75.6648,19100.0
2007-12-12 13:15:00,117.67,117.79,117.48,117.75,16200.0,75.7227,75.8,75.6005,75.7742,16200.0
2007-12-12 13:20:00,117.82,117.82,117.59,117.65,14000.0,75.8193,75.8193,75.6713,75.7099,14000.0
2007-12-12 13:25:00,117.72,117.84,117.5,117.56,9900.0,75.7549,75.8321,75.6133,75.652,9900.0
2007-12-12 13:30:00,117.61,117.78,117.46,117.51,23500.0,75.6841,75.7935,75.5876,75.6198,23500.0
2007-12-12 13:35:00,117.58,117.98,117.53,117.93,21000.0,75.6648,75.9222,75.6327,75.8901,21000.0
2007-12-12 13:40:00,117.93,118.19,117.91,118.11,27100.0,75.8901,76.0574,75.8772,76.0059,27100.0
2007-12-12 13:45:00,118.11,118.37,118.1,118.16,24700.0,76.0059,76.1732,75.9995,76.0381,24700.0
2007-12-12 13:50:00,118.17,118.26,118.0,118.11,20300.0,76.0445,76.1024,75.9351,76.0059,20300.0
2007-12-12 13:55:00,118.12,118.36,117.93,118.3,18100.0,76.0123,76.1668,75.8901,76.1282,18100.0
2007-12-12 14:00:00,118.33,118.34,118.08,118.14,53000.0,76.1475,76.1539,75.9866,76.0252,53000.0
2007-12-12 14:05:00,118.16,118.28,117.96,117.99,41600.0,76.0381,76.1153,75.9094,75.9287,41600.0
2007-12-12 14:10:00,118.0,118.07,117.86,118.07,21500.0,75.9351,75.9802,75.845,75.9802,21500.0
2007-12-12 14:15:00,118.02,118.04,117.77,117.95,16800.0,75.948,75.9608,75.7871,75.9029,16800.0
2007-12-12 14:20:00,117.95,117.95,117.48,117.68,25500.0,75.9029,75.9029,75.6005,75.7292,25500.0
2007-12-12 14:25:00,117.73,118.0,117.66,117.78,43600.0,75.7614,75.9351,75.7163,75.7935,43600.0
2007-12-12 14:30:00,117.82,117.96,117.75,117.87,20900.0,75.8193,75.9094,75.7742,75.8514,20900.0
2007-12-12 14:35:00,117.95,118.09,117.55,118.09,36600.0,75.9029,75.993,75.6455,75.993,36600.0
2007-12-12 14:40:00,118.07,118.08,117.88,117.94,35900.0,75.9802,75.9866,75.8579,75.8965,35900.0
2007-12-12 14:45:00,118.0,118.06,117.86,117.96,41500.0,75.9351,75.9737,75.845,75.9094,41500.0
2007-12-12 14:50:00,117.98,118.05,117.82,117.86,22400.0,75.9222,75.9673,75.8193,75.845,22400.0
2007-12-12 14:55:00,117.87,117.99,117.68,117.83,33000.0,75.8514,75.9287,75.7292,75.8257,33000.0
2007-12-12 15:00:00,117.83,117.87,117.3,117.46,75400.0,75.8257,75.8514,75.4846,75.5876,75400.0
2007-12-12 15:05:00,117.48,117.65,117.28,117.52,79200.0,75.6005,75.7099,75.4718,75.6262,79200.0
2007-12-12 15:10:00,117.51,117.54,117.1,117.4,72200.0,75.6198,75.6391,75.3559,75.549,72200.0
2007-12-12 15:15:00,117.4,117.4,116.73,116.88,94400.0,75.549,75.549,75.1178,75.2144,94400.0
2007-12-12 15:20:00,116.95,117.01,116.4,116.6,74700.0,75.2594,75.298,74.9055,75.0342,74700.0
2007-12-12 15:25:00,116.65,117.06,116.43,117.06,117800.0,75.0664,75.3302,74.9248,75.3302,117800.0
2007-12-12 15:30:00,117.07,118.1,117.06,117.91,157900.0,75.3366,75.9995,75.3302,75.8772,157900.0
2007-12-12 15:35:00,117.93,118.0,117.13,117.54,91500.0,75.8901,75.9351,75.3752,75.6391,91500.0
2007-12-12 15:40:00,117.49,117.68,117.23,117.42,46200.0,75.6069,75.7292,75.4396,75.5619,46200.0
2007-12-12 15:45:00,117.42,118.58,117.42,118.23,181500.0,75.5619,76.3083,75.5619,76.0831,181500.0
2007-12-12 15:50:00,118.2,118.23,117.47,117.78,64500.0,76.0638,76.0831,75.594,75.7935,64500.0
2007-12-12 15:55:00,117.8,118.23,117.75,118.2,66200.0,75.8064,76.0831,75.7742,76.0638,66200.0
2007-12-13 09:30:00,116.19,117.58,116.19,117.56,33300.0,74.7703,75.6648,74.7703,75.652,33300.0
2007-12-13 09:35:00,117.52,118.2,117.48,118.14,13200.0,75.6262,76.0638,75.6005,76.0252,13200.0
2007-12-13 09:40:00,118.2,118.98,117.95,118.56,36000.0,76.0638,76.5658,75.9029,76.2955,36000.0
2007-12-13 09:45:00,118.57,118.75,118.03,118.23,14300.0,76.3019,76.4177,75.9544,76.0831,14300.0
2007-12-13 09:50:00,118.1,118.2,117.81,118.01,25900.0,75.9995,76.0638,75.8128,75.9415,25900.0
2007-12-13 09:55:00,118.01,118.4,118.01,118.18,13000.0,75.9415,76.1925,75.9415,76.0509,13000.0
2007-12-13 10:00:00,118.19,118.3,117.84,118.14,12100.0,76.0574,76.1282,75.8321,76.0252,12100.0
2007-12-13 10:05:00,118.1,118.35,118.1,118.3,7100.0,75.9995,76.1603,75.9995,76.1282,7100.0
2007-12-13 10:10:00,118.38,118.71,118.0,118.19,44500.0,76.1796,76.392,75.9351,76.0574,44500.0
2007-12-13 10:15:00,118.06,118.34,118.06,118.15,27900.0,75.9737,76.1539,75.9737,76.0316,27900.0
2007-12-13 10:20:00,118.15,118.67,118.0,118.11,36500.0,76.0316,76.3663,75.9351,76.0059,36500.0
2007-12-13 10:25:00,118.11,118.35,118.1,118.27,11300.0,76.0059,76.1603,75.9995,76.1089,11300.0
2007-12-13 10:30:00,118.29,118.98,118.16,118.84,34900.0,76.1217,76.5658,76.0381,76.4757,34900.0
2007-12-13 10:35:00,118.88,119.0,118.8,119.0,20700.0,76.5014,76.5786,76.4499,76.5786,20700.0
2007-12-13 10:40:00,118.98,119.38,118.8,119.38,40700.0,76.5658,76.8232,76.4499,76.8232,40700.0
2007-12-13 10:45:00,119.35,119.83,119.21,119.5,35900.0,76.8039,77.1127,76.7138,76.9004,35900.0
2007-12-13 10:50:00,119.49,119.61,119.24,119.32,26300.0,76.8939,76.9712,76.7331,76.7845,26300.0
2007-12-13 10:55:00,119.34,119.34,118.8,118.9,17800.0,76.7974,76.7974,76.4499,76.5143,17800.0
2007-12-13 11:00:00,118.93,119.4,118.83,119.33,14500.0,76.5336,76.836,76.4692,76.791,14500.0
2007-12-13 11:05:00,119.32,119.32,118.7,119.08,25500.0,76.7845,76.7845,76.3856,76.6301,25500.0
2007-12-13 11:10:00,119.03,119.17,118.4,118.46,23100.0,76.5979,76.688,76.1925,76.2311,23100.0
2007-12-13 11:15:00,118.47,118.88,118.23,118.7,16200.0,76.2376,76.5014,76.0831,76.3856,16200.0
2007-12-13 11:20:00,118.59,119.0,118.39,118.71,21800.0,76.3148,76.5786,76.1861,76.392,21800.0
2007-12-13 11:25:00,118.7,118.88,118.33,118.83,36700.0,76.3856,76.5014,76.1475,76.4692,36700.0
2007-12-13 11:30:00,118.78,118.91,118.58,118.71,14400.0,76.437,76.5207,76.3083,76.392,14400.0
2007-12-13 11:35:00,118.72,118.76,118.33,118.56,25800.0,76.3984,76.4242,76.1475,76.2955,25800.0
2007-12-13 11:40:00,118.51,118.54,118.07,118.23,23500.0,76.2633,76.2826,75.9802,76.0831,23500.0
2007-12-13 11:45:00,118.17,118.3,118.0,118.14,31500.0,76.0445,76.1282,75.9351,76.0252,31500.0
2007-12-13 11:50:00,118.11,118.59,118.11,118.59,17400.0,76.0059,76.3148,76.0059,76.3148,17400.0
2007-12-13 11:55:00,118.53,118.77,118.42,118.72,68800.0,76.2762,76.4306,76.2054,76.3984,68800.0
2007-12-13 12:00:00,118.76,118.81,118.42,118.58,9000.0,76.4242,76.4564,76.2054,76.3083,9000.0
2007-12-13 12:05:00,118.53,118.72,118.45,118.69,8600.0,76.2762,76.3984,76.2247,76.3791,8600.0
2007-12-13 12:10:00,118.68,118.69,118.41,118.5,12400.0,76.3727,76.3791,76.1989,76.2569,12400.0
2007-12-13 12:15:00,118.5,118.51,118.33,118.47,30700.0,76.2569,76.2633,76.1475,76.2376,30700.0
2007-12-13 12:20:00,118.46,118.54,118.39,118.54,30100.0,76.2311,76.2826,76.1861,76.2826,30100.0
2007-12-13 12:25:00,118.51,118.63,118.43,118.51,25200.0,76.2633,76.3405,76.2118,76.2633,25200.0
2007-12-13 12:30:00,118.5,118.64,118.46,118.55,14400.0,76.2569,76.347,76.2311,76.289,14400.0
2007-12-13 12:35:00,118.56,118.67,118.54,118.67,7800.0,76.2955,76.3663,76.2826,76.3663,7800.0
2007-12-13 12:40:00,118.62,118.66,118.27,118.56,12300.0,76.3341,76.3598,76.1089,76.2955,12300.0
2007-12-13 12:45:00,118.56,118.94,118.53,118.94,13600.0,76.2955,76.54,76.2762,76.54,13600.0
2007-12-13 12:50:00,118.98,119.0,118.65,118.83,14200.0,76.5658,76.5786,76.3534,76.4692,14200.0
2007-12-13 12:55:00,118.81,118.89,118.73,118.89,3300.0,76.4564,76.5078,76.4049,76.5078,3300.0
2007-12-13 13:00:00,118.84,118.9,118.76,118.8,4700.0,76.4757,76.5143,76.4242,76.4499,4700.0
2007-12-13 13:05:00,118.82,118.9,118.78,118.79,7000.0,76.4628,76.5143,76.437,76.4435,7000.0
2007-12-13 13:10:00,118.81,118.9,118.59,118.64,14800.0,76.4564,76.5143,76.3148,76.347,14800.0
2007-12-13 13:15:00,118.59,119.0,118.59,118.83,20300.0,76.3148,76.5786,76.3148,76.4692,20300.0
2007-12-13 13:20:00,118.81,118.88,118.56,118.75,13800.0,76.4564,76.5014,76.2955,76.4177,13800.0
2007-12-13 13:25:00,118.81,118.94,118.74,118.86,10800.0,76.4564,76.54,76.4113,76.4885,10800.0
2007-12-13 13:30:00,118.87,118.92,118.53,118.66,13700.0,76.495,76.5271,76.2762,76.3598,13700.0
2007-12-13 13:35:00,118.65,119.0,118.55,118.79,14500.0,76.3534,76.5786,76.289,76.4435,14500.0
2007-12-13 13:40:00,118.75,118.86,118.54,118.82,10500.0,76.4177,76.4885,76.2826,76.4628,10500.0
2007-12-13 13:45:00,118.78,118.83,118.61,118.69,5200.0,76.437,76.4692,76.3277,76.3791,5200.0
2007-12-13 13:50:00,118.79,118.9,118.68,118.86,12300.0,76.4435,76.5143,76.3727,76.4885,12300.0
2007-12-13 13:55:00,118.9,118.96,118.72,118.79,6000.0,76.5143,76.5529,76.3984,76.4435,6000.0
2007-12-13 14:00:00,118.83,118.91,118.57,118.83,11600.0,76.4692,76.5207,76.3019,76.4692,11600.0
2007-12-13 14:05:00,118.83,118.92,118.57,118.61,14600.0,76.4692,76.5271,76.3019,76.3277,14600.0
2007-12-13 14:10:00,118.66,118.8,118.53,118.8,6900.0,76.3598,76.4499,76.2762,76.4499,6900.0
2007-12-13 14:15:00,118.8,118.89,118.63,118.81,14000.0,76.4499,76.5078,76.3405,76.4564,14000.0
2007-12-13 14:20:00,118.85,118.88,118.62,118.73,12400.0,76.4821,76.5014,76.3341,76.4049,12400.0
2007-12-13 14:25:00,118.71,118.99,118.54,118.93,26200.0,76.392,76.5722,76.2826,76.5336,26200.0
2007-12-13 14:30:00,118.91,119.0,118.8,118.82,24000.0,76.5207,76.5786,76.4499,76.4628,24000.0
2007-12-13 14:35:00,118.86,118.99,118.81,118.94,6100.0,76.4885,76.5722,76.4564,76.54,6100.0
2007-12-13 14:40:00,118.93,119.0,118.76,118.86,8500.0,76.5336,76.5786,76.4242,76.4885,8500.0
2007-12-13 14:45:00,118.86,118.89,118.56,118.78,12200.0,76.4885,76.5078,76.2955,76.437,12200.0
2007-12-13 14:50:00,118.78,118.84,118.7,118.84,6900.0,76.437,76.4757,76.3856,76.4757,6900.0
2007-12-13 14:55:00,118.91,118.91,118.63,118.67,7400.0,76.5207,76.5207,76.3405,76.3663,7400.0
2007-12-13 15:00:00,118.66,118.9,118.61,118.77,15700.0,76.3598,76.5143,76.3277,76.4306,15700.0
2007-12-13 15:05:00,118.79,118.85,118.4,118.45,12500.0,76.4435,76.4821,76.1925,76.2247,12500.0
2007-12-13 15:10:00,118.38,118.55,118.2,118.24,15800.0,76.1796,76.289,76.0638,76.0895,15800.0
2007-12-13 15:15:00,118.31,118.61,118.13,118.52,13200.0,76.1346,76.3277,76.0188,76.2697,13200.0
2007-12-13 15:20:00,118.55,118.81,118.34,118.49,13000.0,76.289,76.4564,76.1539,76.2504,13000.0
2007-12-13 15:25:00,118.43,118.92,118.41,118.88,15200.0,76.2118,76.5271,76.1989,76.5014,15200.0
2007-12-13 15:30:00,118.9,118.93,118.61,118.79,14000.0,76.5143,76.5336,76.3277,76.4435,14000.0
2007-12-13 15:35:00,118.9,118.9,118.3,118.72,20500.0,76.5143,76.5143,76.1282,76.3984,20500.0
2007-12-13 15:40:00,118.7,118.9,118.59,118.78,11000.0,76.3856,76.5143,76.3148,76.437,11000.0
2007-12-13 15:45:00,118.76,118.96,118.5,118.81,24300.0,76.4242,76.5529,76.2569,76.4564,24300.0
2007-12-13 15:50:00,118.82,118.9,118.48,118.7,20200.0,76.4628,76.5143,76.244,76.3856,20200.0
2007-12-13 15:55:00,118.72,118.88,118.65,118.72,21500.0,76.3984,76.5014,76.3534,76.3984,21500.0
2007-12-14 09:30:00,117.63,118.32,117.6,117.93,22900.0,75.697,76.141,75.6777,75.8901,22900.0
2007-12-14 09:35:00,117.97,118.48,117.6,118.48,18700.0,75.9158,76.244,75.6777,76.244,18700.0
2007-12-14 09:40:00,118.42,118.78,118.21,118.77,6500.0,76.2054,76.437,76.0702,76.4306,6500.0
2007-12-14 09:45:00,118.79,118.82,118.0,118.08,24800.0,76.4435,76.4628,75.9351,75.9866,24800.0
2007-12-14 09:50:00,118.24,118.26,117.82,117.9,8500.0,76.0895,76.1024,75.8193,75.8708,8500.0
2007-12-14 09:55:00,117.95,118.6,117.93,118.54,11000.0,75.9029,76.3212,75.8901,76.2826,11000.0
2007-12-14 10:00:00,118.54,118.67,118.49,118.57,15100.0,76.2826,76.3663,76.2504,76.3019,15100.0
2007-12-14 10:05:00,118.61,118.96,118.44,118.55,16800.0,76.3277,76.5529,76.2183,76.289,16800.0
2007-12-14 10:10:00,118.55,119.38,118.5,119.14,14300.0,76.289,76.8232,76.2569,76.6687,14300.0
2007-12-14 10:15:00,119.17,119.3,118.83,119.3,10600.0,76.688,76.7717,76.4692,76.7717,10600.0
2007-12-14 10:20:00,119.22,119.44,118.92,119.44,13100.0,76.7202,76.8618,76.5271,76.8618,13100.0
2007-12-14 10:25:00,119.45,119.75,119.4,119.67,20900.0,76.8682,77.0613,76.836,77.0098,20900.0
2007-12-14 10:30:00,119.7,119.75,119.44,119.45,23100.0,77.0291,77.0613,76.8618,76.8682,23100.0
2007-12-14 10:35:00,119.43,119.5,119.19,119.31,12800.0,76.8553,76.9004,76.7009,76.7781,12800.0
2007-12-14 10:40:00,119.31,119.5,119.14,119.34,15200.0,76.7781,76.9004,76.6687,76.7974,15200.0
2007-12-14 10:45:00,119.45,119.63,119.2,119.54,12300.0,76.8682,76.984,76.7073,76.9261,12300.0
2007-12-14 10:50:00,119.62,119.7,119.33,119.51,12100.0,76.9776,77.0291,76.791,76.9068,12100.0
2007-12-14 10:55:00,119.53,119.7,119.45,119.53,11500.0,76.9197,77.0291,76.8682,76.9197,11500.0
2007-12-14 11:00:00,119.6,119.7,119.46,119.7,10100.0,76.9647,77.0291,76.8746,77.0291,10100.0
2007-12-14 11:05:00,119.7,119.75,119.64,119.75,24900.0,77.0291,77.0613,76.9905,77.0613,24900.0
2007-12-14 11:10:00,119.74,119.74,119.36,119.43,9200.0,77.0548,77.0548,76.8103,76.8553,9200.0
2007-12-14 11:15:00,119.46,119.61,119.03,119.03,16900.0,76.8746,76.9712,76.5979,76.5979,16900.0
2007-12-14 11:20:00,119.03,119.34,119.03,119.34,13700.0,76.5979,76.7974,76.5979,76.7974,13700.0
2007-12-14 11:25:00,119.39,119.69,119.36,119.6,8000.0,76.8296,77.0226,76.8103,76.9647,8000.0
2007-12-14 11:30:00,119.6,119.69,119.49,119.68,3600.0,76.9647,77.0226,76.8939,77.0162,3600.0
2007-12-14 11:35:00,119.69,119.73,119.64,119.73,6400.0,77.0226,77.0484,76.9905,77.0484,6400.0
2007-12-14 11:40:00,119.73,119.76,119.43,119.57,20300.0,77.0484,77.0677,76.8553,76.9454,20300.0
2007-12-14 11:45:00,119.6,119.64,118.84,119.0,28900.0,76.9647,76.9905,76.4757,76.5786,28900.0
2007-12-14 11:50:00,119.0,119.45,118.94,119.45,10500.0,76.5786,76.8682,76.54,76.8682,10500.0
2007-12-14 11:55:00,119.45,119.45,119.22,119.24,5800.0,76.8682,76.8682,76.7202,76.7331,5800.0
2007-12-14 12:00:00,119.22,119.35,119.14,119.35,7500.0,76.7202,76.8039,76.6687,76.8039,7500.0
2007-12-14 12:05:00,119.44,119.49,119.43,119.48,4700.0,76.8618,76.8939,76.8553,76.8875,4700.0
2007-12-14 12:10:00,119.49,119.59,119.49,119.59,3400.0,76.8939,76.9583,76.8939,76.9583,3400.0
2007-12-14 12:15:00,119.6,119.72,119.53,119.72,3300.0,76.9647,77.042,76.9197,77.042,3300.0
2007-12-14 12:20:00,119.73,119.75,119.7,119.71,3800.0,77.0484,77.0613,77.0291,77.0355,3800.0
2007-12-14 12:25:00,119.74,119.75,119.57,119.7,19400.0,77.0548,77.0613,76.9454,77.0291,19400.0
2007-12-14 12:30:00,119.66,119.7,119.6,119.64,11100.0,77.0033,77.0291,76.9647,76.9905,11100.0
2007-12-14 12:35:00,119.6,119.6,119.19,119.34,20400.0,76.9647,76.9647,76.7009,76.7974,20400.0
2007-12-14 12:40:00,119.28,119.38,119.07,119.1,16400.0,76.7588,76.8232,76.6237,76.643,16400.0
2007-12-14 12:45:00,119.1,119.16,119.06,119.16,9500.0,76.643,76.6816,76.6172,76.6816,9500.0
2007-12-14 12:50:00,119.18,119.59,119.18,119.58,6700.0,76.6945,76.9583,76.6945,76.9519,6700.0
2007-12-14 12:55:00,119.58,119.7,119.58,119.7,5500.0,76.9519,77.0291,76.9519,77.0291,5500.0
2007-12-14 13:00:00,119.73,119.75,119.65,119.75,9800.0,77.0484,77.0613,76.9969,77.0613,9800.0
2007-12-14 13:05:00,119.71,119.75,119.71,119.75,18300.0,77.0355,77.0613,77.0355,77.0613,18300.0
2007-12-14 13:10:00,119.75,119.75,119.51,119.66,44800.0,77.0613,77.0613,76.9068,77.0033,44800.0
2007-12-14 13:15:00,119.66,119.75,119.57,119.7,18300.0,77.0033,77.0613,76.9454,77.0291,18300.0
2007-12-14 13:20:00,119.67,119.73,119.61,119.7,7400.0,77.0098,77.0484,76.9712,77.0291,7400.0
2007-12-14 13:25:00,119.71,119.75,119.4,119.53,42200.0,77.0355,77.0613,76.836,76.9197,42200.0
2007-12-14 13:30:00,119.61,119.61,119.28,119.5,26200.0,76.9712,76.9712,76.7588,76.9004,26200.0
2007-12-14 13:35:00,119.54,119.72,119.42,119.59,34600.0,76.9261,77.042,76.8489,76.9583,34600.0
2007-12-14 13:40:00,119.57,119.69,119.51,119.67,3200.0,76.9454,77.0226,76.9068,77.0098,3200.0
2007-12-14 13:45:00,119.64,119.65,119.41,119.59,11100.0,76.9905,76.9969,76.8425,76.9583,11100.0
2007-12-14 13:50:00,119.51,119.69,119.5,119.67,10500.0,76.9068,77.0226,76.9004,77.0098,10500.0
2007-12-14 13:55:00,119.57,119.64,119.33,119.41,38200.0,76.9454,76.9905,76.791,76.8425,38200.0
2007-12-14 14:00:00,119.42,119.42,119.19,119.25,12200.0,76.8489,76.8489,76.7009,76.7395,12200.0
2007-12-14 14:05:00,119.27,119.36,119.23,119.35,18200.0,76.7524,76.8103,76.7266,76.8039,18200.0
2007-12-14 14:10:00,119.35,119.4,119.16,119.2,15800.0,76.8039,76.836,76.6816,76.7073,15800.0
2007-12-14 14:15:00,119.22,119.28,119.0,119.08,15000.0,76.7202,76.7588,76.5786,76.6301,15000.0
2007-12-14 14:20:00,119.05,119.05,118.94,119.01,17200.0,76.6108,76.6108,76.54,76.5851,17200.0
2007-12-14 14:25:00,119.02,119.18,118.81,118.83,19400.0,76.5915,76.6945,76.4564,76.4692,19400.0
2007-12-14 14:30:00,118.82,118.88,118.49,118.64,23300.0,76.4628,76.5014,76.2504,76.347,23300.0
2007-12-14 14:35:00,118.63,118.8,118.61,118.64,14700.0,76.3405,76.4499,76.3277,76.347,14700.0
2007-12-14 14:40:00,118.65,119.17,118.65,119.15,22100.0,76.3534,76.688,76.3534,76.6751,22100.0
2007-12-14 14:45:00,119.11,119.17,118.83,118.85,24000.0,76.6494,76.688,76.4692,76.4821,24000.0
2007-12-14 14:50:00,118.85,119.18,118.8,119.09,40000.0,76.4821,76.6945,76.4499,76.6365,40000.0
2007-12-14 14:55:00,119.09,119.24,118.92,118.94,17700.0,76.6365,76.7331,76.5271,76.54,17700.0
2007-12-14 15:00:00,118.93,119.19,118.6,118.63,35700.0,76.5336,76.7009,76.3212,76.3405,35700.0
2007-12-14 15:05:00,118.67,118.77,118.35,118.46,32700.0,76.3663,76.4306,76.1603,76.2311,32700.0
2007-12-14 15:10:00,118.49,118.78,118.47,118.6,25400.0,76.2504,76.437,76.2376,76.3212,25400.0
2007-12-14 15:15:00,118.6,118.6,117.67,117.67,36000.0,76.3212,76.3212,75.7227,75.7227,36000.0
2007-12-14 15:20:00,117.74,117.84,117.33,117.77,50900.0,75.7678,75.8321,75.5039,75.7871,50900.0
2007-12-14 15:25:00,117.77,118.6,117.77,118.57,137500.0,75.7871,76.3212,75.7871,76.3019,137500.0
2007-12-14 15:30:00,118.57,119.23,118.55,118.65,31300.0,76.3019,76.7266,76.289,76.3534,31300.0
2007-12-14 15:35:00,118.66,118.86,118.18,118.31,30000.0,76.3598,76.4885,76.0509,76.1346,30000.0
2007-12-14 15:40:00,118.3,118.59,118.0,118.09,28300.0,76.1282,76.3148,75.9351,75.993,28300.0
2007-12-14 15:45:00,118.11,118.45,118.02,118.13,22300.0,76.0059,76.2247,75.948,76.0188,22300.0
2007-12-14 15:50:00,118.08,118.37,117.97,118.21,56600.0,75.9866,76.1732,75.9158,76.0702,56600.0
2007-12-14 15:55:00,118.31,118.4,117.75,117.83,84400.0,76.1346,76.1925,75.7742,75.8257,84400.0
2007-12-17 09:30:00,118.85,118.85,116.34,116.49,44100.0,76.4821,76.4821,74.8669,74.9634,44100.0
2007-12-17 09:35:00,116.54,117.57,116.35,117.45,28400.0,74.9956,75.6584,74.8733,75.5812,28400.0
2007-12-17 09:40:00,117.53,117.9,117.24,117.34,26900.0,75.6327,75.8708,75.446,75.5104,26900.0
2007-12-17 09:45:00,117.35,118.17,117.35,118.17,43000.0,75.5168,76.0445,75.5168,76.0445,43000.0
2007-12-17 09:50:00,118.13,118.38,117.8,117.95,20200.0,76.0188,76.1796,75.8064,75.9029,20200.0
2007-12-17 09:55:00,117.9,118.58,117.85,118.13,22600.0,75.8708,76.3083,75.8386,76.0188,22600.0
2007-12-17 10:00:00,118.13,118.33,117.68,118.13,28000.0,76.0188,76.1475,75.7292,76.0188,28000.0
2007-12-17 10:05:00,118.14,118.15,117.41,117.61,21100.0,76.0252,76.0316,75.5554,75.6841,21100.0
2007-12-17 10:10:00,117.59,117.7,117.48,117.69,42700.0,75.6713,75.742,75.6005,75.7356,42700.0
2007-12-17 10:15:00,117.66,118.24,117.66,117.83,24700.0,75.7163,76.0895,75.7163,75.8257,24700.0
2007-12-17 10:20:00,117.84,117.97,117.57,117.58,22100.0,75.8321,75.9158,75.6584,75.6648,22100.0
2007-12-17 10:25:00,117.62,117.75,117.49,117.49,19100.0,75.6906,75.7742,75.6069,75.6069,19100.0
2007-12-17 10:30:00,117.5,117.66,117.25,117.66,33700.0,75.6133,75.7163,75.4525,75.7163,33700.0
2007-12-17 10:35:00,117.63,118.0,117.5,117.63,29400.0,75.697,75.9351,75.6133,75.697,29400.0
2007-12-17 10:40:00,117.65,117.88,117.5,117.56,17000.0,75.7099,75.8579,75.6133,75.652,17000.0
2007-12-17 10:45:00,117.5,117.68,117.24,117.67,19600.0,75.6133,75.7292,75.446,75.7227,19600.0
2007-12-17 10:50:00,117.59,117.79,117.38,117.59,21900.0,75.6713,75.8,75.5361,75.6713,21900.0
2007-12-17 10:55:00,117.58,117.88,117.45,117.83,6000.0,75.6648,75.8579,75.5812,75.8257,6000.0
2007-12-17 11:00:00,117.88,118.09,117.76,117.9,28800.0,75.8579,75.993,75.7807,75.8708,28800.0
2007-12-17 11:05:00,117.9,117.94,117.67,117.67,14900.0,75.8708,75.8965,75.7227,75.7227,14900.0
2007-12-17 11:10:00,117.64,117.65,116.93,117.15,36800.0,75.7034,75.7099,75.2465,75.3881,36800.0
2007-12-17 11:15:00,117.17,117.44,116.92,117.38,17100.0,75.401,75.5747,75.2401,75.5361,17100.0
2007-12-17 11:20:00,117.43,117.78,117.19,117.76,18700.0,75.5683,75.7935,75.4139,75.7807,18700.0
2007-12-17 11:25:00,117.75,117.79,117.35,117.42,12500.0,75.7742,75.8,75.5168,75.5619,12500.0
2007-12-17 11:30:00,117.32,117.67,117.32,117.43,9900.0,75.4975,75.7227,75.4975,75.5683,9900.0
2007-12-17 11:35:00,117.47,117.5,117.14,117.27,13500.0,75.594,75.6133,75.3817,75.4653,13500.0
2007-12-17 11:40:00,117.24,117.3,116.9,116.92,14000.0,75.446,75.4846,75.2272,75.2401,14000.0
2007-12-17 11:45:00,116.87,117.09,116.87,116.98,7600.0,75.2079,75.3495,75.2079,75.2787,7600.0
2007-12-17 11:50:00,116.98,117.22,116.86,117.19,11600.0,75.2787,75.4332,75.2015,75.4139,11600.0
2007-12-17 11:55:00,117.22,117.29,117.17,117.21,10400.0,75.4332,75.4782,75.401,75.4267,10400.0
2007-12-17 12:00:00,117.21,117.43,117.12,117.18,16300.0,75.4267,75.5683,75.3688,75.4074,16300.0
2007-12-17 12:05:00,117.14,117.45,117.1,117.22,12800.0,75.3817,75.5812,75.3559,75.4332,12800.0
2007-12-17 12:10:00,117.2,117.38,117.2,117.29,7800.0,75.4203,75.5361,75.4203,75.4782,7800.0
2007-12-17 12:15:00,117.33,117.66,117.2,117.51,13700.0,75.5039,75.7163,75.4203,75.6198,13700.0
2007-12-17 12:20:00,117.44,117.58,117.21,117.28,22700.0,75.5747,75.6648,75.4267,75.4718,22700.0
2007-12-17 12:25:00,117.3,117.3,116.85,116.92,39200.0,75.4846,75.4846,75.1951,75.2401,39200.0
2007-12-17 12:30:00,116.92,117.03,116.87,116.94,14500.0,75.2401,75.3109,75.2079,75.253,14500.0
2007-12-17 12:35:00,116.93,117.23,116.84,117.2,25900.0,75.2465,75.4396,75.1886,75.4203,25900.0
2007-12-17 12:40:00,117.21,117.21,116.96,116.96,10600.0,75.4267,75.4267,75.2658,75.2658,10600.0
2007-12-17 12:45:00,116.96,117.05,116.85,116.91,10200.0,75.2658,75.3238,75.1951,75.2337,10200.0
2007-12-17 12:50:00,116.91,117.0,116.85,116.97,9800.0,75.2337,75.2916,75.1951,75.2723,9800.0
2007-12-17 12:55:00,117.0,117.1,116.96,117.1,14400.0,75.2916,75.3559,75.2658,75.3559,14400.0
2007-12-17 13:00:00,117.06,117.13,116.95,117.06,15800.0,75.3302,75.3752,75.2594,75.3302,15800.0
2007-12-17 13:05:00,117.04,117.1,116.85,116.91,12500.0,75.3173,75.3559,75.1951,75.2337,12500.0
2007-12-17 13:10:00,116.94,116.98,116.81,116.9,10800.0,75.253,75.2787,75.1693,75.2272,10800.0
2007-12-17 13:15:00,116.84,116.86,116.58,116.73,29600.0,75.1886,75.2015,75.0213,75.1178,29600.0
2007-12-17 13:20:00,116.81,116.86,116.62,116.65,8900.0,75.1693,75.2015,75.047,75.0664,8900.0
2007-12-17 13:25:00,116.65,116.69,116.32,116.58,23800.0,75.0664,75.0921,74.854,75.0213,23800.0
2007-12-17 13:30:00,116.61,116.61,116.31,116.39,14400.0,75.0406,75.0406,74.8476,74.899,14400.0
2007-12-17 13:35:00,116.38,116.75,116.38,116.69,18400.0,74.8926,75.1307,74.8926,75.0921,18400.0
2007-12-17 13:40:00,116.69,116.75,116.59,116.73,12500.0,75.0921,75.1307,75.0277,75.1178,12500.0
2007-12-17 13:45:00,116.72,116.75,116.62,116.68,14400.0,75.1114,75.1307,75.047,75.0857,14400.0
2007-12-17 13:50:00,116.66,116.84,116.63,116.79,24000.0,75.0728,75.1886,75.0535,75.1564,24000.0
2007-12-17 13:55:00,116.79,116.83,116.48,116.54,32900.0,75.1564,75.1822,74.957,74.9956,32900.0
2007-12-17 14:00:00,116.52,116.7,116.45,116.58,21600.0,74.9827,75.0985,74.9377,75.0213,21600.0
2007-12-17 14:05:00,116.6,117.06,116.45,116.99,42200.0,75.0342,75.3302,74.9377,75.2852,42200.0
2007-12-17 14:10:00,116.99,117.2,116.5,116.53,23900.0,75.2852,75.4203,74.9698,74.9891,23900.0
2007-12-17 14:15:00,116.53,116.79,116.53,116.6,10200.0,74.9891,75.1564,74.9891,75.0342,10200.0
2007-12-17 14:20:00,116.6,116.84,116.53,116.67,14100.0,75.0342,75.1886,74.9891,75.0792,14100.0
2007-12-17 14:25:00,116.67,116.84,116.55,116.58,13900.0,75.0792,75.1886,75.002,75.0213,13900.0
2007-12-17 14:30:00,116.59,116.9,116.54,116.71,10300.0,75.0277,75.2272,74.9956,75.105,10300.0
2007-12-17 14:35:00,116.73,116.87,116.43,116.81,13200.0,75.1178,75.2079,74.9248,75.1693,13200.0
2007-12-17 14:40:00,116.87,116.87,116.35,116.38,27300.0,75.2079,75.2079,74.8733,74.8926,27300.0
2007-12-17 14:45:00,116.33,116.6,116.32,116.55,14600.0,74.8604,75.0342,74.854,75.002,14600.0
2007-12-17 14:50:00,116.55,116.55,116.0,116.11,24500.0,75.002,75.002,74.6481,74.7189,24500.0
2007-12-17 14:55:00,116.09,116.13,115.72,115.8,40600.0,74.706,74.7317,74.4679,74.5194,40600.0
2007-12-17 15:00:00,115.85,116.06,115.66,115.77,19500.0,74.5515,74.6867,74.4293,74.5001,19500.0
2007-12-17 15:05:00,115.78,115.78,114.55,114.55,58400.0,74.5065,74.5065,73.715,73.715,58400.0
2007-12-17 15:10:00,114.54,115.25,114.51,115.25,36700.0,73.7085,74.1654,73.6892,74.1654,36700.0
2007-12-17 15:15:00,115.25,115.25,114.98,115.0,28700.0,74.1654,74.1654,73.9917,74.0046,28700.0
2007-12-17 15:20:00,115.02,115.42,114.99,115.34,26600.0,74.0174,74.2748,73.9981,74.2233,26600.0
2007-12-17 15:25:00,115.35,115.91,115.32,115.68,33000.0,74.2298,74.5902,74.2105,74.4421,33000.0
2007-12-17 15:30:00,115.68,116.27,115.65,116.16,63500.0,74.4421,74.8218,74.4228,74.751,63500.0
2007-12-17 15:35:00,116.19,116.69,116.15,116.51,26400.0,74.7703,75.0921,74.7446,74.9763,26400.0
2007-12-17 15:40:00,116.46,116.53,115.95,116.03,37000.0,74.9441,74.9891,74.6159,74.6674,37000.0
2007-12-17 15:45:00,116.15,116.54,116.02,116.38,51100.0,74.7446,74.9956,74.6609,74.8926,51100.0
2007-12-17 15:50:00,116.4,116.4,115.95,115.99,47700.0,74.9055,74.9055,74.6159,74.6416,47700.0
2007-12-17 15:55:00,115.95,115.99,115.24,115.39,48200.0,74.6159,74.6416,74.159,74.2555,48200.0
2007-12-18 09:30:00,116.5,117.08,116.5,117.08,15300.0,74.9698,75.3431,74.9698,75.3431,15300.0
2007-12-18 09:35:00,117.1,117.15,116.39,116.72,13700.0,75.3559,75.3881,74.899,75.1114,13700.0
2007-12-18 09:40:00,116.61,116.74,116.39,116.72,10500.0,75.0406,75.1243,74.899,75.1114,10500.0
2007-12-18 09:45:00,116.64,116.83,116.18,116.36,13800.0,75.0599,75.1822,74.7639,74.8797,13800.0
2007-12-18 09:50:00,116.27,116.27,115.3,115.3,49200.0,74.8218,74.8218,74.1976,74.1976,49200.0
2007-12-18 09:55:00,115.3,115.34,114.28,114.34,43700.0,74.1976,74.2233,73.5412,73.5798,43700.0
2007-12-18 10:00:00,114.34,114.8,114.32,114.58,28700.0,73.5798,73.8758,73.567,73.7343,28700.0
2007-12-18 10:05:00,114.52,114.67,114.41,114.48,18000.0,73.6957,73.7922,73.6249,73.6699,18000.0
2007-12-18 10:10:00,114.5,114.5,113.83,113.99,23200.0,73.6828,73.6828,73.2516,73.3546,23200.0
2007-12-18 10:15:00,113.97,113.99,113.16,113.79,54500.0,73.3417,73.3546,72.8205,73.2259,54500.0
2007-12-18 10:20:00,113.81,113.81,113.0,113.08,34500.0,73.2388,73.2388,72.7175,72.769,34500.0
2007-12-18 10:25:00,113.12,113.18,112.07,112.07,52700.0,72.7947,72.8333,72.119,72.119,52700.0
2007-12-18 10:30:00,112.16,112.7,112.14,112.3,41300.0,72.177,72.5245,72.1641,72.2671,41300.0
2007-12-18 10:35:00,112.35,112.43,111.49,111.78,49200.0,72.2992,72.3507,71.7458,71.9324,49200.0
2007-12-18 10:40:00,111.68,112.0,111.19,112.0,48000.0,71.8681,72.074,71.5527,72.074,48000.0
2007-12-18 10:45:00,112.0,113.29,111.86,112.43,106600.0,72.074,72.9041,71.9839,72.3507,106600.0
2007-12-18 10:50:00,112.42,112.75,112.42,112.75,28600.0,72.3443,72.5566,72.3443,72.5566,28600.0
2007-12-18 10:55:00,112.72,113.15,112.48,113.15,20800.0,72.5373,72.814,72.3829,72.814,20800.0
2007-12-18 11:00:00,113.0,113.2,112.9,112.9,23400.0,72.7175,72.8462,72.6532,72.6532,23400.0
2007-12-18 11:05:00,112.84,112.9,111.98,112.03,23500.0,72.6146,72.6532,72.0611,72.0933,23500.0
2007-12-18 11:10:00,112.0,112.0,111.45,111.71,23000.0,72.074,72.074,71.7201,71.8874,23000.0
2007-12-18 11:15:00,111.71,111.74,111.37,111.6,21500.0,71.8874,71.9067,71.6686,71.8166,21500.0
2007-12-18 11:20:00,111.51,111.7,111.36,111.5,13900.0,71.7587,71.8809,71.6621,71.7522,13900.0
2007-12-18 11:25:00,111.38,111.7,111.38,111.7,12400.0,71.675,71.8809,71.675,71.8809,12400.0
2007-12-18 11:30:00,111.56,111.66,111.07,111.56,33700.0,71.7908,71.8552,71.4755,71.7908,33700.0
2007-12-18 11:35:00,111.67,111.67,111.06,111.06,45200.0,71.8616,71.8616,71.4691,71.4691,45200.0
2007-12-18 11:40:00,111.1,111.21,110.5,110.83,85700.0,71.4948,71.5656,71.1087,71.3211,85700.0
2007-12-18 11:45:00,111.0,111.5,110.89,111.44,24200.0,71.4305,71.7522,71.3597,71.7136,24200.0
2007-12-18 11:50:00,111.44,111.52,111.05,111.14,18800.0,71.7136,71.7651,71.4627,71.5206,18800.0
2007-12-18 11:55:00,111.14,111.29,111.0,111.05,37000.0,71.5206,71.6171,71.4305,71.4627,37000.0
2007-12-18 12:00:00,111.03,111.23,110.86,111.12,50000.0,71.4498,71.5785,71.3404,71.5077,50000.0
2007-12-18 12:05:00,111.13,111.62,111.02,111.06,63700.0,71.5141,71.8295,71.4433,71.4691,63700.0
2007-12-18 12:10:00,111.06,111.21,110.8,110.8,25600.0,71.4691,71.5656,71.3018,71.3018,25600.0
2007-12-18 12:15:00,110.85,111.07,110.77,110.97,24400.0,71.334,71.4755,71.2825,71.4112,24400.0
2007-12-18 12:20:00,110.98,110.99,110.53,110.92,25200.0,71.4176,71.424,71.128,71.379,25200.0
2007-12-18 12:25:00,110.92,111.34,110.92,111.34,15700.0,71.379,71.6493,71.379,71.6493,15700.0
2007-12-18 12:30:00,111.34,111.35,111.01,111.11,15200.0,71.6493,71.6557,71.4369,71.5013,15200.0
2007-12-18 12:35:00,111.06,111.16,110.62,110.98,20300.0,71.4691,71.5334,71.1859,71.4176,20300.0
2007-12-18 12:40:00,111.01,111.56,111.0,111.41,35600.0,71.4369,71.7908,71.4305,71.6943,35600.0
2007-12-18 12:45:00,111.53,111.53,111.33,111.43,19900.0,71.7715,71.7715,71.6428,71.7072,19900.0
2007-12-18 12:50:00,111.38,111.45,111.28,111.43,9000.0,71.675,71.7201,71.6107,71.7072,9000.0
2007-12-18 12:55:00,111.34,111.39,111.02,111.09,19400.0,71.6493,71.6815,71.4433,71.4884,19400.0
2007-12-18 13:00:00,111.09,111.18,110.81,110.95,18400.0,71.4884,71.5463,71.3082,71.3983,18400.0
2007-12-18 13:05:00,110.95,111.39,110.92,111.12,35000.0,71.3983,71.6815,71.379,71.5077,35000.0
2007-12-18 13:10:00,111.22,111.59,111.22,111.42,21900.0,71.5721,71.8102,71.5721,71.7008,21900.0
2007-12-18 13:15:00,111.42,112.5,111.38,112.23,106800.0,71.7008,72.3958,71.675,72.222,106800.0
2007-12-18 13:20:00,112.24,112.67,112.15,112.5,11000.0,72.2284,72.5052,72.1705,72.3958,11000.0
2007-12-18 13:25:00,112.57,112.99,112.55,112.74,14400.0,72.4408,72.7111,72.4279,72.5502,14400.0
2007-12-18 13:30:00,112.76,112.98,112.5,112.92,22900.0,72.5631,72.7046,72.3958,72.666,22900.0
2007-12-18 13:35:00,112.81,112.93,112.5,112.6,14000.0,72.5952,72.6725,72.3958,72.4601,14000.0
2007-12-18 13:40:00,112.6,113.19,112.4,112.68,24800.0,72.4601,72.8398,72.3314,72.5116,24800.0
2007-12-18 13:45:00,112.66,112.88,112.59,112.88,5800.0,72.4987,72.6403,72.4537,72.6403,5800.0
2007-12-18 13:50:00,112.81,112.94,112.16,112.28,9200.0,72.5952,72.6789,72.177,72.2542,9200.0
2007-12-18 13:55:00,112.19,112.19,111.6,111.79,19600.0,72.1963,72.1963,71.8166,71.9389,19600.0
2007-12-18 14:00:00,111.85,112.34,111.84,112.27,17000.0,71.9775,72.2928,71.971,72.2477,17000.0
2007-12-18 14:05:00,112.19,112.36,111.94,112.2,9200.0,72.1963,72.3057,72.0354,72.2027,9200.0
2007-12-18 14:10:00,112.26,112.26,111.92,112.12,13100.0,72.2413,72.2413,72.0225,72.1512,13100.0
2007-12-18 14:15:00,112.0,112.51,111.88,112.1,44000.0,72.074,72.4022,71.9968,72.1383,44000.0
2007-12-18 14:20:00,112.17,112.69,112.07,112.61,34700.0,72.1834,72.518,72.119,72.4665,34700.0
2007-12-18 14:25:00,112.72,112.73,112.52,112.68,8200.0,72.5373,72.5438,72.4086,72.5116,8200.0
2007-12-18 14:30:00,112.68,113.16,112.61,113.0,13700.0,72.5116,72.8205,72.4665,72.7175,13700.0
2007-12-18 14:35:00,112.96,113.02,112.35,112.35,20300.0,72.6918,72.7304,72.2992,72.2992,20300.0
2007-12-18 14:40:00,112.36,112.46,112.06,112.15,6300.0,72.3057,72.37,72.1126,72.1705,6300.0
2007-12-18 14:45:00,112.16,112.27,112.0,112.17,8300.0,72.177,72.2477,72.074,72.1834,8300.0
2007-12-18 14:50:00,112.22,112.26,111.86,111.89,12700.0,72.2156,72.2413,71.9839,72.0032,12700.0
2007-12-18 14:55:00,111.87,112.31,111.81,112.22,11500.0,71.9903,72.2735,71.9517,72.2156,11500.0
2007-12-18 15:00:00,112.26,112.79,112.05,112.74,16500.0,72.2413,72.5824,72.1062,72.5502,16500.0
2007-12-18 15:05:00,112.73,112.96,112.53,112.56,11800.0,72.5438,72.6918,72.4151,72.4344,11800.0
2007-12-18 15:10:00,112.56,113.0,112.43,112.63,13200.0,72.4344,72.7175,72.3507,72.4794,13200.0
2007-12-18 15:15:00,112.64,112.99,112.55,112.86,18700.0,72.4858,72.7111,72.4279,72.6274,18700.0
2007-12-18 15:20:00,112.84,112.84,112.33,112.58,16800.0,72.6146,72.6146,72.2864,72.4472,16800.0
2007-12-18 15:25:00,112.55,112.94,112.43,112.47,25200.0,72.4279,72.6789,72.3507,72.3765,25200.0
2007-12-18 15:30:00,112.39,112.63,112.1,112.35,27300.0,72.325,72.4794,72.1383,72.2992,27300.0
2007-12-18 15:35:00,112.41,112.74,112.02,112.64,35600.0,72.3378,72.5502,72.0869,72.4858,35600.0
2007-12-18 15:40:00,112.59,112.64,112.02,112.13,24400.0,72.4537,72.4858,72.0869,72.1577,24400.0
2007-12-18 15:45:00,112.15,112.15,111.33,111.58,41700.0,72.1705,72.1705,71.6428,71.8037,41700.0
2007-12-18 15:50:00,111.48,111.71,111.1,111.6,29400.0,71.7394,71.8874,71.4948,71.8166,29400.0
2007-12-18 15:55:00,111.6,111.8,111.57,111.64,40300.0,71.8166,71.9453,71.7973,71.8423,40300.0
2007-12-19 09:30:00,112.45,112.45,111.06,111.4,23900.0,72.3636,72.3636,71.4691,71.6879,23900.0
2007-12-19 09:35:00,111.46,111.85,111.42,111.67,31400.0,71.7265,71.9775,71.7008,71.8616,31400.0
2007-12-19 09:40:00,111.69,113.52,111.68,113.52,36000.0,71.8745,73.0521,71.8681,73.0521,36000.0
2007-12-19 09:45:00,113.52,113.61,112.75,112.99,38200.0,73.0521,73.1101,72.5566,72.7111,38200.0
2007-12-19 09:50:00,112.99,113.78,112.92,113.55,40900.0,72.7111,73.2195,72.666,73.0715,40900.0
2007-12-19 09:55:00,113.6,113.61,112.37,112.47,22300.0,73.1036,73.1101,72.3121,72.3765,22300.0
2007-12-19 10:00:00,112.47,112.68,112.28,112.47,16200.0,72.3765,72.5116,72.2542,72.3765,16200.0
2007-12-19 10:05:00,112.53,112.69,112.25,112.69,13000.0,72.4151,72.518,72.2349,72.518,13000.0
2007-12-19 10:10:00,112.77,112.88,112.46,112.61,9300.0,72.5695,72.6403,72.37,72.4665,9300.0
2007-12-19 10:15:00,112.54,112.65,112.17,112.32,9400.0,72.4215,72.4923,72.1834,72.2799,9400.0
2007-12-19 10:20:00,112.27,112.6,112.23,112.6,8000.0,72.2477,72.4601,72.222,72.4601,8000.0
2007-12-19 10:25:00,112.59,112.65,112.44,112.47,20400.0,72.4537,72.4923,72.3571,72.3765,20400.0
2007-12-19 10:30:00,112.47,112.54,112.37,112.42,23600.0,72.3765,72.4215,72.3121,72.3443,23600.0
2007-12-19 10:35:00,112.42,112.49,112.19,112.41,35400.0,72.3443,72.3893,72.1963,72.3378,35400.0
2007-12-19 10:40:00,112.43,112.49,112.23,112.42,20900.0,72.3507,72.3893,72.222,72.3443,20900.0
2007-12-19 10:45:00,112.46,112.58,112.36,112.42,25500.0,72.37,72.4472,72.3057,72.3443,25500.0
2007-12-19 10:50:00,112.31,112.48,112.3,112.38,10300.0,72.2735,72.3829,72.2671,72.3185,10300.0
2007-12-19 10:55:00,112.39,112.44,112.23,112.24,10100.0,72.325,72.3571,72.222,72.2284,10100.0
2007-12-19 11:00:00,112.15,112.45,111.69,112.36,29000.0,72.1705,72.3636,71.8745,72.3057,29000.0
2007-12-19 11:05:00,112.36,112.47,112.22,112.25,8100.0,72.3057,72.3765,72.2156,72.2349,8100.0
2007-12-19 11:10:00,112.32,112.44,112.29,112.29,9600.0,72.2799,72.3571,72.2606,72.2606,9600.0
2007-12-19 11:15:00,112.29,112.4,111.74,111.82,27300.0,72.2606,72.3314,71.9067,71.9582,27300.0
2007-12-19 11:20:00,111.81,111.94,111.39,111.92,16000.0,71.9517,72.0354,71.6815,72.0225,16000.0
2007-12-19 11:25:00,111.92,112.29,111.86,112.05,34100.0,72.0225,72.2606,71.9839,72.1062,34100.0
2007-12-19 11:30:00,112.06,112.17,111.71,112.06,22100.0,72.1126,72.1834,71.8874,72.1126,22100.0
2007-12-19 11:35:00,112.08,112.38,112.06,112.23,14300.0,72.1255,72.3185,72.1126,72.222,14300.0
2007-12-19 11:40:00,112.24,112.4,112.22,112.35,51300.0,72.2284,72.3314,72.2156,72.2992,51300.0
2007-12-19 11:45:00,112.36,112.43,112.18,112.3,12000.0,72.3057,72.3507,72.1898,72.2671,12000.0
2007-12-19 11:50:00,112.38,112.38,112.12,112.33,10800.0,72.3185,72.3185,72.1512,72.2864,10800.0
2007-12-19 11:55:00,112.27,112.32,112.06,112.17,17400.0,72.2477,72.2799,72.1126,72.1834,17400.0
2007-12-19 12:00:00,112.17,112.49,112.17,112.45,58900.0,72.1834,72.3893,72.1834,72.3636,58900.0
2007-12-19 12:05:00,112.45,112.45,112.26,112.28,27100.0,72.3636,72.3636,72.2413,72.2542,27100.0
2007-12-19 12:10:00,112.32,112.46,112.29,112.46,49200.0,72.2799,72.37,72.2606,72.37,49200.0
2007-12-19 12:15:00,112.38,112.4,112.01,112.05,11100.0,72.3185,72.3314,72.0804,72.1062,11100.0
2007-12-19 12:20:00,112.09,112.3,112.05,112.14,6700.0,72.1319,72.2671,72.1062,72.1641,6700.0
2007-12-19 12:25:00,112.08,112.3,111.93,112.3,25800.0,72.1255,72.2671,72.029,72.2671,25800.0
2007-12-19 12:30:00,112.31,112.35,111.93,112.01,8200.0,72.2735,72.2992,72.029,72.0804,8200.0
2007-12-19 12:35:00,112.0,112.16,111.9,112.05,13600.0,72.074,72.177,72.0096,72.1062,13600.0
2007-12-19 12:40:00,112.04,112.24,111.85,111.94,24500.0,72.0997,72.2284,71.9775,72.0354,24500.0
2007-12-19 12:45:00,111.98,112.05,111.78,111.99,10700.0,72.0611,72.1062,71.9324,72.0676,10700.0
2007-12-19 12:50:00,112.03,112.03,111.85,111.88,12000.0,72.0933,72.0933,71.9775,71.9968,12000.0
2007-12-19 12:55:00,111.88,111.92,111.6,111.77,8600.0,71.9968,72.0225,71.8166,71.926,8600.0
2007-12-19 13:00:00,111.71,111.71,111.31,111.49,12500.0,71.8874,71.8874,71.63,71.7458,12500.0
2007-12-19 13:05:00,111.49,111.69,111.49,111.66,6200.0,71.7458,71.8745,71.7458,71.8552,6200.0
2007-12-19 13:10:00,111.71,111.72,111.59,111.66,6700.0,71.8874,71.8938,71.8102,71.8552,6700.0
2007-12-19 13:15:00,111.65,111.7,111.31,111.45,6100.0,71.8488,71.8809,71.63,71.7201,6100.0
2007-12-19 13:20:00,111.37,111.41,111.2,111.31,14400.0,71.6686,71.6943,71.5592,71.63,14400.0
2007-12-19 13:25:00,111.35,111.4,111.15,111.36,9000.0,71.6557,71.6879,71.527,71.6621,9000.0
2007-12-19 13:30:00,111.3,111.4,111.15,111.33,8000.0,71.6235,71.6879,71.527,71.6428,8000.0
2007-12-19 13:35:00,111.34,111.8,111.34,111.7,13100.0,71.6493,71.9453,71.6493,71.8809,13100.0
2007-12-19 13:40:00,111.7,111.77,111.44,111.66,12500.0,71.8809,71.926,71.7136,71.8552,12500.0
2007-12-19 13:45:00,111.64,111.75,111.52,111.71,22300.0,71.8423,71.9131,71.7651,71.8874,22300.0
2007-12-19 13:50:00,111.7,112.02,111.51,112.02,15700.0,71.8809,72.0869,71.7587,72.0869,15700.0
2007-12-19 13:55:00,112.0,112.0,111.78,111.83,6500.0,72.074,72.074,71.9324,71.9646,6500.0
2007-12-19 14:00:00,111.78,112.3,111.7,112.19,9900.0,71.9324,72.2671,71.8809,72.1963,9900.0
2007-12-19 14:05:00,112.24,112.24,111.92,112.05,49500.0,72.2284,72.2284,72.0225,72.1062,49500.0
2007-12-19 14:10:00,112.04,112.1,111.87,111.93,68600.0,72.0997,72.1383,71.9903,72.029,68600.0
2007-12-19 14:15:00,112.0,112.01,111.53,111.7,35200.0,72.074,72.0804,71.7715,71.8809,35200.0
2007-12-19 14:20:00,111.7,111.96,111.64,111.87,14000.0,71.8809,72.0483,71.8423,71.9903,14000.0
2007-12-19 14:25:00,111.83,112.0,111.62,111.68,19000.0,71.9646,72.074,71.8295,71.8681,19000.0
2007-12-19 14:30:00,111.68,111.88,111.06,111.13,28700.0,71.8681,71.9968,71.4691,71.5141,28700.0
2007-12-19 14:35:00,111.13,111.39,111.1,111.28,25700.0,71.5141,71.6815,71.4948,71.6107,25700.0
2007-12-19 14:40:00,111.28,111.63,111.14,111.55,20500.0,71.6107,71.8359,71.5206,71.7844,20500.0
2007-12-19 14:45:00,111.59,111.64,111.35,111.54,23900.0,71.8102,71.8423,71.6557,71.778,23900.0
2007-12-19 14:50:00,111.6,111.72,111.42,111.5,20100.0,71.8166,71.8938,71.7008,71.7522,20100.0
2007-12-19 14:55:00,111.57,111.6,111.4,111.48,12800.0,71.7973,71.8166,71.6879,71.7394,12800.0
2007-12-19 15:00:00,111.5,111.66,111.42,111.56,27600.0,71.7522,71.8552,71.7008,71.7908,27600.0
2007-12-19 15:05:00,111.53,111.57,111.46,111.5,19900.0,71.7715,71.7973,71.7265,71.7522,19900.0
2007-12-19 15:10:00,111.5,111.95,111.38,111.88,19300.0,71.7522,72.0418,71.675,71.9968,19300.0
2007-12-19 15:15:00,111.88,112.02,111.83,111.9,25000.0,71.9968,72.0869,71.9646,72.0096,25000.0
2007-12-19 15:20:00,111.89,112.02,111.56,111.74,18900.0,72.0032,72.0869,71.7908,71.9067,18900.0
2007-12-19 15:25:00,111.83,111.89,111.59,111.65,19800.0,71.9646,72.0032,71.8102,71.8488,19800.0
2007-12-19 15:30:00,111.62,111.89,111.58,111.76,15900.0,71.8295,72.0032,71.8037,71.9196,15900.0
2007-12-19 15:35:00,111.79,112.46,111.79,112.2,49700.0,71.9389,72.37,71.9389,72.2027,49700.0
2007-12-19 15:40:00,112.2,112.23,111.84,111.87,31600.0,72.2027,72.222,71.971,71.9903,31600.0
2007-12-19 15:45:00,111.94,111.94,111.45,111.49,36500.0,72.0354,72.0354,71.7201,71.7458,36500.0
2007-12-19 15:50:00,111.51,111.78,111.45,111.46,34800.0,71.7587,71.9324,71.7201,71.7265,34800.0
2007-12-19 15:55:00,111.45,111.5,111.14,111.33,52700.0,71.7201,71.7522,71.5206,71.6428,52700.0
2007-12-20 09:30:00,112.66,113.39,112.66,112.91,66700.0,72.4987,72.9685,72.4987,72.6596,66700.0
2007-12-20 09:35:00,112.85,113.05,112.39,112.51,33400.0,72.621,72.7497,72.325,72.4022,33400.0
2007-12-20 09:40:00,112.42,112.58,111.97,112.0,41900.0,72.3443,72.4472,72.0547,72.074,41900.0
2007-12-20 09:45:00,112.02,112.39,111.5,112.36,49700.0,72.0869,72.325,71.7522,72.3057,49700.0
2007-12-20 09:50:00,112.4,112.4,111.85,112.04,60100.0,72.3314,72.3314,71.9775,72.0997,60100.0
2007-12-20 09:55:00,112.07,112.1,111.79,111.79,25600.0,72.119,72.1383,71.9389,71.9389,25600.0
2007-12-20 10:00:00,111.79,111.81,110.54,110.97,68000.0,71.9389,71.9517,71.1345,71.4112,68000.0
2007-12-20 10:05:00,110.97,111.15,110.94,111.15,21400.0,71.4112,71.527,71.3919,71.527,21400.0
2007-12-20 10:10:00,111.15,111.2,110.88,111.03,33300.0,71.527,71.5592,71.3533,71.4498,33300.0
2007-12-20 10:15:00,111.05,111.1,110.25,110.73,38400.0,71.4627,71.4948,70.9478,71.2567,38400.0
2007-12-20 10:20:00,110.77,111.3,110.75,111.1,21500.0,71.2825,71.6235,71.2696,71.4948,21500.0
2007-12-20 10:25:00,111.08,111.14,110.92,110.93,23300.0,71.482,71.5206,71.379,71.3854,23300.0
2007-12-20 10:30:00,110.92,111.19,110.74,111.0,25300.0,71.379,71.5527,71.2632,71.4305,25300.0
2007-12-20 10:35:00,111.03,111.15,110.92,111.0,28300.0,71.4498,71.527,71.379,71.4305,28300.0
2007-12-20 10:40:00,111.01,111.16,110.92,111.13,26700.0,71.4369,71.5334,71.379,71.5141,26700.0
2007-12-20 10:45:00,111.1,111.1,110.77,111.0,23400.0,71.4948,71.4948,71.2825,71.4305,23400.0
2007-12-20 10:50:00,111.0,111.0,110.65,110.65,10700.0,71.4305,71.4305,71.2052,71.2052,10700.0
2007-12-20 10:55:00,110.7,110.7,110.23,110.31,16200.0,71.2374,71.2374,70.935,70.9865,16200.0
2007-12-20 11:00:00,110.31,110.7,109.75,110.61,68400.0,70.9865,71.2374,70.6261,71.1795,68400.0
2007-12-20 11:05:00,110.59,110.76,110.46,110.74,20400.0,71.1666,71.276,71.083,71.2632,20400.0
2007-12-20 11:10:00,110.71,111.0,110.68,110.79,33100.0,71.2439,71.4305,71.2246,71.2953,33100.0
2007-12-20 11:15:00,110.82,110.9,110.61,110.69,10700.0,71.3146,71.3661,71.1795,71.231,10700.0
2007-12-20 11:20:00,110.69,110.72,110.05,110.65,24400.0,71.231,71.2503,70.8191,71.2052,24400.0
2007-12-20 11:25:00,110.62,110.95,110.22,110.22,28300.0,71.1859,71.3983,70.9285,70.9285,28300.0
2007-12-20 11:30:00,110.22,110.43,109.78,109.9,27100.0,70.9285,71.0637,70.6454,70.7226,27100.0
2007-12-20 11:35:00,109.84,109.85,109.54,109.55,16700.0,70.684,70.6904,70.4909,70.4974,16700.0
2007-12-20 11:40:00,109.55,109.57,109.38,109.57,18200.0,70.4974,70.5102,70.388,70.5102,18200.0
2007-12-20 11:45:00,109.58,109.81,109.5,109.57,24000.0,70.5167,70.6647,70.4652,70.5102,24000.0
2007-12-20 11:50:00,109.57,109.68,109.36,109.42,39200.0,70.5102,70.581,70.3751,70.4137,39200.0
2007-12-20 11:55:00,109.4,109.4,108.79,109.01,42100.0,70.4009,70.4009,70.0083,70.1499,42100.0
2007-12-20 12:00:00,109.01,109.29,108.63,108.7,38200.0,70.1499,70.3301,69.9053,69.9504,38200.0
2007-12-20 12:05:00,108.69,108.9,108.4,108.4,30300.0,69.944,70.0791,69.7573,69.7573,30300.0
2007-12-20 12:10:00,110.99,110.99,108.3,108.57,20800.0,71.424,71.424,69.693,69.8667,20800.0
2007-12-20 12:15:00,108.57,108.68,108.43,108.45,13900.0,69.8667,69.9375,69.7766,69.7895,13900.0
2007-12-20 12:20:00,108.48,108.9,108.44,108.85,15500.0,69.8088,70.0791,69.7831,70.0469,15500.0
2007-12-20 12:25:00,108.85,109.0,108.7,108.9,12100.0,70.0469,70.1434,69.9504,70.0791,12100.0
2007-12-20 12:30:00,108.92,109.06,108.61,109.06,14700.0,70.092,70.1821,69.8925,70.1821,14700.0
2007-12-20 12:35:00,109.08,109.19,108.78,108.87,15500.0,70.1949,70.2657,70.0019,70.0598,15500.0
2007-12-20 12:40:00,108.94,109.1,108.8,108.8,17600.0,70.1048,70.2078,70.0147,70.0147,17600.0
2007-12-20 12:45:00,108.86,108.98,108.73,108.87,27700.0,70.0534,70.1306,69.9697,70.0598,27700.0
2007-12-20 12:50:00,108.82,109.05,108.75,108.87,20600.0,70.0276,70.1756,69.9826,70.0598,20600.0
2007-12-20 12:55:00,108.88,108.9,108.72,108.72,9700.0,70.0662,70.0791,69.9633,69.9633,9700.0
2007-12-20 13:00:00,108.78,108.98,108.75,108.94,10100.0,70.0019,70.1306,69.9826,70.1048,10100.0
2007-12-20 13:05:00,108.97,109.35,108.9,108.94,22400.0,70.1241,70.3687,70.0791,70.1048,22400.0
2007-12-20 13:10:00,108.94,109.52,108.84,109.22,34200.0,70.1048,70.4781,70.0405,70.285,34200.0
2007-12-20 13:15:00,109.16,109.4,109.16,109.24,9100.0,70.2464,70.4009,70.2464,70.2979,9100.0
2007-12-20 13:20:00,109.24,109.69,109.22,109.67,28000.0,70.2979,70.5875,70.285,70.5746,28000.0
2007-12-20 13:25:00,109.6,109.88,109.26,109.36,13900.0,70.5296,70.7097,70.3108,70.3751,13900.0
2007-12-20 13:30:00,109.43,109.58,109.34,109.38,8400.0,70.4202,70.5167,70.3622,70.388,8400.0
2007-12-20 13:35:00,109.4,109.56,109.32,109.55,12900.0,70.4009,70.5038,70.3494,70.4974,12900.0
2007-12-20 13:40:00,109.49,109.49,109.02,109.02,14800.0,70.4588,70.4588,70.1563,70.1563,14800.0
2007-12-20 13:45:00,109.05,109.25,109.01,109.23,6200.0,70.1756,70.3043,70.1499,70.2915,6200.0
2007-12-20 13:50:00,109.22,109.8,109.17,109.8,19300.0,70.285,70.6583,70.2528,70.6583,19300.0
2007-12-20 13:55:00,109.85,109.85,109.49,109.64,10000.0,70.6904,70.6904,70.4588,70.5553,10000.0
2007-12-20 14:00:00,109.66,109.79,109.28,109.28,13100.0,70.5682,70.6518,70.3236,70.3236,13100.0
2007-12-20 14:05:00,109.37,109.49,109.15,109.15,17700.0,70.3815,70.4588,70.24,70.24,17700.0
2007-12-20 14:10:00,109.18,109.32,109.01,109.25,17800.0,70.2593,70.3494,70.1499,70.3043,17800.0
2007-12-20 14:15:00,109.25,109.7,109.25,109.58,14200.0,70.3043,70.5939,70.3043,70.5167,14200.0
2007-12-20 14:20:00,109.62,109.74,109.18,109.18,20700.0,70.5424,70.6196,70.2593,70.2593,20700.0
2007-12-20 14:25:00,109.24,109.6,109.22,109.6,9800.0,70.2979,70.5296,70.285,70.5296,9800.0
2007-12-20 14:30:00,109.53,109.7,109.26,109.64,10100.0,70.4845,70.5939,70.3108,70.5553,10100.0
2007-12-20 14:35:00,109.7,109.94,109.58,109.94,17000.0,70.5939,70.7484,70.5167,70.7484,17000.0
2007-12-20 14:40:00,109.91,109.95,109.69,109.86,8500.0,70.729,70.7548,70.5875,70.6969,8500.0
2007-12-20 14:45:00,109.8,109.8,109.56,109.59,8500.0,70.6583,70.6583,70.5038,70.5231,8500.0
2007-12-20 14:50:00,109.56,109.94,109.55,109.77,11200.0,70.5038,70.7484,70.4974,70.639,11200.0
2007-12-20 14:55:00,109.78,109.81,109.62,109.8,7500.0,70.6454,70.6647,70.5424,70.6583,7500.0
2007-12-20 15:00:00,109.8,109.92,109.41,109.8,23500.0,70.6583,70.7355,70.4073,70.6583,23500.0
2007-12-20 15:05:00,109.85,109.97,109.63,109.97,16100.0,70.6904,70.7677,70.5489,70.7677,16100.0
2007-12-20 15:10:00,109.97,110.17,109.62,109.7,31600.0,70.7677,70.8964,70.5424,70.5939,31600.0
2007-12-20 15:15:00,109.69,109.8,109.0,109.0,30700.0,70.5875,70.6583,70.1434,70.1434,30700.0
2007-12-20 15:20:00,109.0,109.44,108.95,109.27,21100.0,70.1434,70.4266,70.1113,70.3172,21100.0
2007-12-20 15:25:00,109.28,109.65,108.98,108.98,18100.0,70.3236,70.5617,70.1306,70.1306,18100.0
2007-12-20 15:30:00,109.01,109.31,108.92,108.98,31200.0,70.1499,70.3429,70.092,70.1306,31200.0
2007-12-20 15:35:00,108.98,108.98,108.35,108.38,83800.0,70.1306,70.1306,69.7252,69.7445,83800.0
2007-12-20 15:40:00,108.39,108.53,108.07,108.45,58000.0,69.7509,69.841,69.545,69.7895,58000.0
2007-12-20 15:45:00,108.45,108.64,108.12,108.2,51800.0,69.7895,69.9118,69.5771,69.6286,51800.0
2007-12-20 15:50:00,108.17,108.43,107.69,107.8,97700.0,69.6093,69.7766,69.3004,69.3712,97700.0
2007-12-20 15:55:00,107.78,107.92,107.26,107.31,140900.0,69.3584,69.4484,69.0237,69.0559,140900.0
2007-12-21 09:30:00,108.68,108.99,108.0,108.76,64000.0,69.9375,70.137,69.4999,69.989,64000.0
2007-12-21 09:35:00,108.77,109.95,108.45,109.15,66000.0,69.9954,70.7548,69.7895,70.24,66000.0
2007-12-21 09:40:00,109.15,109.44,107.46,109.31,55500.0,70.24,70.4266,69.1524,70.3429,55500.0
2007-12-21 09:45:00,109.43,109.66,109.3,109.44,69500.0,70.4202,70.5682,70.3365,70.4266,69500.0
2007-12-21 09:50:00,109.36,109.66,109.27,109.41,36500.0,70.3751,70.5682,70.3172,70.4073,36500.0
2007-12-21 09:55:00,109.39,109.39,108.87,109.05,23800.0,70.3944,70.3944,70.0598,70.1756,23800.0
2007-12-21 10:00:00,109.06,109.33,108.82,109.12,46600.0,70.1821,70.3558,70.0276,70.2207,46600.0
2007-12-21 10:05:00,109.12,109.25,108.83,109.17,35500.0,70.2207,70.3043,70.034,70.2528,35500.0
2007-12-21 10:10:00,109.12,109.13,108.82,108.96,32500.0,70.2207,70.2271,70.0276,70.1177,32500.0
2007-12-21 10:15:00,108.87,109.19,108.81,108.97,20000.0,70.0598,70.2657,70.0212,70.1241,20000.0
2007-12-21 10:20:00,108.94,108.99,108.92,108.93,9900.0,70.1048,70.137,70.092,70.0984,9900.0
2007-12-21 10:25:00,108.95,108.98,108.89,108.91,12400.0,70.1113,70.1306,70.0727,70.0855,12400.0
2007-12-21 10:30:00,108.91,109.13,108.0,109.02,56200.0,70.0855,70.2271,69.4999,70.1563,56200.0
2007-12-21 10:35:00,109.1,109.25,108.96,109.0,38600.0,70.2078,70.3043,70.1177,70.1434,38600.0
2007-12-21 10:40:00,109.0,109.06,108.58,108.71,39400.0,70.1434,70.1821,69.8732,69.9568,39400.0
2007-12-21 10:45:00,108.71,109.04,108.66,108.85,18700.0,69.9568,70.1692,69.9246,70.0469,18700.0
2007-12-21 10:50:00,108.85,109.04,108.81,109.0,15600.0,70.0469,70.1692,70.0212,70.1434,15600.0
2007-12-21 10:55:00,109.0,109.16,108.6,108.79,33100.0,70.1434,70.2464,69.886,70.0083,33100.0
2007-12-21 11:00:00,108.71,108.79,108.57,108.7,23000.0,69.9568,70.0083,69.8667,69.9504,23000.0
2007-12-21 11:05:00,108.78,109.04,108.7,109.03,19500.0,70.0019,70.1692,69.9504,70.1627,19500.0
2007-12-21 11:10:00,109.04,109.25,108.89,108.98,23100.0,70.1692,70.3043,70.0727,70.1306,23100.0
2007-12-21 11:15:00,108.94,109.0,108.84,108.91,8700.0,70.1048,70.1434,70.0405,70.0855,8700.0
2007-12-21 11:20:00,108.89,109.0,108.87,108.94,12300.0,70.0727,70.1434,70.0598,70.1048,12300.0
2007-12-21 11:25:00,108.96,109.01,108.62,108.64,11100.0,70.1177,70.1499,69.8989,69.9118,11100.0
2007-12-21 11:30:00,108.68,108.74,108.63,108.68,10300.0,69.9375,69.9761,69.9053,69.9375,10300.0
2007-12-21 11:35:00,108.76,108.92,108.64,108.72,19600.0,69.989,70.092,69.9118,69.9633,19600.0
2007-12-21 11:40:00,108.71,108.84,108.64,108.73,20300.0,69.9568,70.0405,69.9118,69.9697,20300.0
2007-12-21 11:45:00,108.74,108.98,108.64,108.77,12800.0,69.9761,70.1306,69.9118,69.9954,12800.0
2007-12-21 11:50:00,108.77,108.77,108.6,108.6,9800.0,69.9954,69.9954,69.886,69.886,9800.0
2007-12-21 11:55:00,108.61,108.72,108.57,108.72,10800.0,69.8925,69.9633,69.8667,69.9633,10800.0
2007-12-21 12:00:00,108.73,108.95,108.66,108.86,18000.0,69.9697,70.1113,69.9246,70.0534,18000.0
2007-12-21 12:05:00,108.85,108.94,108.74,108.74,18100.0,70.0469,70.1048,69.9761,69.9761,18100.0
2007-12-21 12:10:00,108.78,108.81,108.42,108.43,14100.0,70.0019,70.0212,69.7702,69.7766,14100.0
2007-12-21 12:15:00,108.43,108.48,107.7,107.74,34300.0,69.7766,69.8088,69.3069,69.3326,34300.0
2007-12-21 12:20:00,107.81,107.86,107.35,107.53,43800.0,69.3777,69.4098,69.0816,69.1975,43800.0
2007-12-21 12:25:00,107.57,107.81,107.56,107.58,13400.0,69.2232,69.3777,69.2168,69.2296,13400.0
2007-12-21 12:30:00,107.61,107.76,107.56,107.73,11600.0,69.249,69.3455,69.2168,69.3262,11600.0
2007-12-21 12:35:00,107.66,107.89,107.66,107.88,9200.0,69.2811,69.4291,69.2811,69.4227,9200.0
2007-12-21 12:40:00,107.89,107.89,107.76,107.85,7600.0,69.4291,69.4291,69.3455,69.4034,7600.0
2007-12-21 12:45:00,107.84,107.86,107.78,107.79,9200.0,69.397,69.4098,69.3584,69.3648,9200.0
2007-12-21 12:50:00,107.81,108.0,107.74,107.85,16600.0,69.3777,69.4999,69.3326,69.4034,16600.0
2007-12-21 12:55:00,107.8,107.87,107.74,107.76,11700.0,69.3712,69.4163,69.3326,69.3455,11700.0
2007-12-21 13:00:00,107.78,107.93,107.71,107.81,31900.0,69.3584,69.4549,69.3133,69.3777,31900.0
2007-12-21 13:05:00,107.8,108.34,107.79,108.26,24600.0,69.3712,69.7187,69.3648,69.6672,24600.0
2007-12-21 13:10:00,108.23,108.28,108.14,108.23,10900.0,69.6479,69.6801,69.59,69.6479,10900.0
2007-12-21 13:15:00,108.22,108.34,108.16,108.32,12900.0,69.6415,69.7187,69.6029,69.7059,12900.0
2007-12-21 13:20:00,108.3,108.34,108.23,108.33,4900.0,69.693,69.7187,69.6479,69.7123,4900.0
2007-12-21 13:25:00,108.33,108.33,108.19,108.33,14800.0,69.7123,69.7123,69.6222,69.7123,14800.0
2007-12-21 13:30:00,108.33,108.39,108.2,108.33,17500.0,69.7123,69.7509,69.6286,69.7123,17500.0
2007-12-21 13:35:00,108.3,108.36,108.18,108.26,13900.0,69.693,69.7316,69.6158,69.6672,13900.0
2007-12-21 13:40:00,108.21,108.27,108.0,108.0,16300.0,69.6351,69.6737,69.4999,69.4999,16300.0
2007-12-21 13:45:00,108.0,108.1,107.95,108.0,15600.0,69.4999,69.5643,69.4678,69.4999,15600.0
2007-12-21 13:50:00,108.07,108.19,107.9,108.04,21000.0,69.545,69.6222,69.4356,69.5257,21000.0
2007-12-21 13:55:00,108.03,108.09,108.0,108.06,12100.0,69.5192,69.5578,69.4999,69.5385,12100.0
2007-12-21 14:00:00,108.06,108.06,107.84,107.95,20700.0,69.5385,69.5385,69.397,69.4678,20700.0
2007-12-21 14:05:00,107.99,108.06,107.94,107.98,17900.0,69.4935,69.5385,69.4613,69.4871,17900.0
2007-12-21 14:10:00,107.99,108.05,107.92,107.92,14600.0,69.4935,69.5321,69.4484,69.4484,14600.0
2007-12-21 14:15:00,107.9,108.0,107.8,107.86,17300.0,69.4356,69.4999,69.3712,69.4098,17300.0
2007-12-21 14:20:00,107.89,107.94,107.73,107.77,27300.0,69.4291,69.4613,69.3262,69.3519,27300.0
2007-12-21 14:25:00,107.77,107.96,107.77,107.96,18100.0,69.3519,69.4742,69.3519,69.4742,18100.0
2007-12-21 14:30:00,107.94,108.01,107.9,107.91,18500.0,69.4613,69.5064,69.4356,69.442,18500.0
2007-12-21 14:35:00,107.91,107.99,107.85,107.91,13000.0,69.442,69.4935,69.4034,69.442,13000.0
2007-12-21 14:40:00,107.94,108.0,107.84,107.9,10600.0,69.4613,69.4999,69.397,69.4356,10600.0
2007-12-21 14:45:00,107.86,107.91,107.74,107.86,10400.0,69.4098,69.442,69.3326,69.4098,10400.0
2007-12-21 14:50:00,107.94,108.0,107.82,107.92,12500.0,69.4613,69.4999,69.3841,69.4484,12500.0
2007-12-21 14:55:00,107.92,108.0,107.75,107.77,15800.0,69.4484,69.4999,69.339,69.3519,15800.0
2007-12-21 15:00:00,107.81,108.0,107.78,107.96,11500.0,69.3777,69.4999,69.3584,69.4742,11500.0
2007-12-21 15:05:00,108.0,108.0,107.75,107.83,15100.0,69.4999,69.4999,69.339,69.3905,15100.0
2007-12-21 15:10:00,107.82,107.88,107.6,107.85,28600.0,69.3841,69.4227,69.2425,69.4034,28600.0
2007-12-21 15:15:00,107.87,107.88,107.69,107.85,13000.0,69.4163,69.4227,69.3004,69.4034,13000.0
2007-12-21 15:20:00,107.9,108.47,107.9,108.26,41300.0,69.4356,69.8024,69.4356,69.6672,41300.0
2007-12-21 15:25:00,108.28,108.28,107.7,107.94,34000.0,69.6801,69.6801,69.3069,69.4613,34000.0
2007-12-21 15:30:00,107.88,108.14,107.88,108.08,19600.0,69.4227,69.59,69.4227,69.5514,19600.0
2007-12-21 15:35:00,108.07,108.34,107.92,108.0,48000.0,69.545,69.7187,69.4484,69.4999,48000.0
2007-12-21 15:40:00,108.0,108.25,107.9,108.2,46600.0,69.4999,69.6608,69.4356,69.6286,46600.0
2007-12-21 15:45:00,108.11,108.2,107.89,108.0,52100.0,69.5707,69.6286,69.4291,69.4999,52100.0
2007-12-21 15:50:00,107.95,108.0,107.59,107.89,81700.0,69.4678,69.4999,69.2361,69.4291,81700.0
2007-12-21 15:55:00,107.95,108.02,107.52,107.73,105900.0,69.4678,69.5128,69.191,69.3262,105900.0
2007-12-24 09:30:00,107.64,108.37,107.64,108.0,17500.0,69.2683,69.738,69.2683,69.4999,17500.0
2007-12-24 09:35:00,107.83,108.0,107.51,107.62,14300.0,69.3905,69.4999,69.1846,69.2554,14300.0
2007-12-24 09:40:00,107.51,107.76,107.5,107.59,14200.0,69.1846,69.3455,69.1782,69.2361,14200.0
2007-12-24 09:45:00,107.59,107.95,107.51,107.68,18900.0,69.2361,69.4678,69.1846,69.294,18900.0
2007-12-24 09:50:00,107.77,107.77,107.04,107.04,18500.0,69.3519,69.3519,68.8821,68.8821,18500.0
2007-12-24 09:55:00,107.07,107.47,106.79,107.4,28200.0,68.9015,69.1589,68.7213,69.1138,28200.0
2007-12-24 10:00:00,107.34,107.41,107.18,107.27,8200.0,69.0752,69.1203,68.9722,69.0302,8200.0
2007-12-24 10:05:00,107.3,107.31,107.07,107.31,8400.0,69.0495,69.0559,68.9015,69.0559,8400.0
2007-12-24 10:10:00,107.3,107.33,107.18,107.2,4200.0,69.0495,69.0688,68.9722,68.9851,4200.0
2007-12-24 10:15:00,107.22,107.31,107.13,107.21,4800.0,68.998,69.0559,68.9401,68.9915,4800.0
2007-12-24 10:20:00,107.21,107.35,107.21,107.31,4300.0,68.9915,69.0816,68.9915,69.0559,4300.0
2007-12-24 10:25:00,107.31,107.35,107.12,107.3,10600.0,69.0559,69.0816,68.9336,69.0495,10600.0
2007-12-24 10:30:00,107.25,107.35,107.01,107.35,10600.0,69.0173,69.0816,68.8628,69.0816,10600.0
2007-12-24 10:35:00,107.33,107.35,107.01,107.23,17900.0,69.0688,69.0816,68.8628,69.0044,17900.0
2007-12-24 10:40:00,107.24,107.58,107.21,107.58,9200.0,69.0109,69.2296,68.9915,69.2296,9200.0
2007-12-24 10:45:00,107.53,107.6,107.25,107.36,14500.0,69.1975,69.2425,69.0173,69.0881,14500.0
2007-12-24 10:50:00,107.36,107.48,107.25,107.28,8700.0,69.0881,69.1653,69.0173,69.0366,8700.0
2007-12-24 10:55:00,107.28,107.55,107.24,107.5,13800.0,69.0366,69.2103,69.0109,69.1782,13800.0
2007-12-24 11:00:00,107.49,107.56,107.25,107.33,4500.0,69.1717,69.2168,69.0173,69.0688,4500.0
2007-12-24 11:05:00,107.33,107.48,107.13,107.3,12500.0,69.0688,69.1653,68.9401,69.0495,12500.0
2007-12-24 11:10:00,107.21,107.21,106.84,107.03,12700.0,68.9915,68.9915,68.7534,68.8757,12700.0
2007-12-24 11:15:00,107.01,107.36,106.96,107.0,16800.0,68.8628,69.0881,68.8307,68.8564,16800.0
2007-12-24 11:20:00,107.0,107.21,107.0,107.2,7700.0,68.8564,68.9915,68.8564,68.9851,7700.0
2007-12-24 11:25:00,107.18,107.44,107.0,107.2,29800.0,68.9722,69.1396,68.8564,68.9851,29800.0
2007-12-24 11:30:00,107.32,107.45,107.2,107.38,17800.0,69.0623,69.146,68.9851,69.1009,17800.0
2007-12-24 11:35:00,107.32,107.45,107.19,107.43,32300.0,69.0623,69.146,68.9787,69.1331,32300.0
2007-12-24 11:40:00,107.42,107.45,107.2,107.26,29400.0,69.1267,69.146,68.9851,69.0237,29400.0
2007-12-24 11:45:00,107.3,107.49,107.2,107.45,17400.0,69.0495,69.1717,68.9851,69.146,17400.0
2007-12-24 11:50:00,107.42,107.52,107.22,107.3,7000.0,69.1267,69.191,68.998,69.0495,7000.0
2007-12-24 11:55:00,107.3,107.39,107.12,107.2,26200.0,69.0495,69.1074,68.9336,68.9851,26200.0
2007-12-24 12:00:00,107.31,107.35,107.12,107.34,10500.0,69.0559,69.0816,68.9336,69.0752,10500.0
2007-12-24 12:05:00,107.33,107.34,107.24,107.3,7200.0,69.0688,69.0752,69.0109,69.0495,7200.0
2007-12-24 12:10:00,107.3,107.35,107.05,107.33,25400.0,69.0495,69.0816,68.8886,69.0688,25400.0
2007-12-24 12:15:00,107.31,107.31,107.08,107.2,8900.0,69.0559,69.0559,68.9079,68.9851,8900.0
2007-12-24 12:20:00,107.16,107.16,106.95,106.97,8300.0,68.9594,68.9594,68.8242,68.8371,8300.0
2007-12-24 12:25:00,107.0,107.15,107.0,107.01,5200.0,68.8564,68.9529,68.8564,68.8628,5200.0
2007-12-24 12:30:00,107.1,107.27,106.99,107.09,16500.0,68.9208,69.0302,68.85,68.9143,16500.0
2007-12-24 12:35:00,107.09,107.1,106.93,107.0,15500.0,68.9143,68.9208,68.8114,68.8564,15500.0
2007-12-24 12:40:00,106.98,107.1,106.91,107.0,19300.0,68.8435,68.9208,68.7985,68.8564,19300.0
2007-12-24 12:45:00,107.0,107.04,106.5,106.63,27700.0,68.8564,68.8821,68.5346,68.6183,27700.0
2007-12-24 12:50:00,106.58,106.98,106.57,106.98,11100.0,68.5861,68.8435,68.5797,68.8435,11100.0
2007-12-24 12:55:00,106.98,107.1,106.93,107.1,11500.0,68.8435,68.9208,68.8114,68.9208,11500.0
2007-12-24 13:00:00,107.18,107.18,106.98,106.98,6700.0,68.9722,68.9722,68.8435,68.8435,6700.0
2007-12-24 13:05:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:10:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:15:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:20:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:25:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:35:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:40:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:45:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:50:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:55:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:00:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:05:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:10:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:15:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:20:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:25:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:35:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:40:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:45:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:50:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:55:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:00:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:05:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:10:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:15:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:20:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:25:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:35:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:40:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:45:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:50:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:55:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-26 09:30:00,106.5,106.84,106.5,106.64,14200.0,68.5346,68.7534,68.5346,68.6247,14200.0
2007-12-26 09:35:00,106.6,106.68,105.36,106.4,43400.0,68.599,68.6505,67.801,68.4703,43400.0
2007-12-26 09:40:00,106.39,106.98,106.2,106.45,39000.0,68.4639,68.8435,68.3416,68.5025,39000.0
2007-12-26 09:45:00,106.52,106.95,106.38,106.58,31000.0,68.5475,68.8242,68.4574,68.5861,31000.0
2007-12-26 09:50:00,106.58,106.85,106.47,106.51,11300.0,68.5861,68.7599,68.5153,68.5411,11300.0
2007-12-26 09:55:00,106.73,106.92,106.69,106.92,9700.0,68.6827,68.8049,68.6569,68.8049,9700.0
2007-12-26 10:00:00,106.92,107.36,106.8,107.14,27300.0,68.8049,69.0881,68.7277,68.9465,27300.0
2007-12-26 10:05:00,107.16,107.6,107.1,107.49,18500.0,68.9594,69.2425,68.9208,69.1717,18500.0
2007-12-26 10:10:00,107.59,107.76,107.26,107.26,21400.0,69.2361,69.3455,69.0237,69.0237,21400.0
2007-12-26 10:15:00,107.27,107.37,107.08,107.34,9000.0,69.0302,69.0945,68.9079,69.0752,9000.0
2007-12-26 10:20:00,107.3,107.6,107.14,107.56,14600.0,69.0495,69.2425,68.9465,69.2168,14600.0
2007-12-26 10:25:00,107.44,107.53,107.1,107.31,9700.0,69.1396,69.1975,68.9208,69.0559,9700.0
2007-12-26 10:30:00,107.29,107.36,106.78,106.85,13200.0,69.043,69.0881,68.7148,68.7599,13200.0
2007-12-26 10:35:00,106.93,106.99,106.91,106.98,2200.0,68.8114,68.85,68.7985,68.8435,2200.0
2007-12-26 10:40:00,106.91,107.0,106.91,106.98,3300.0,68.7985,68.8564,68.7985,68.8435,3300.0
2007-12-26 10:45:00,106.98,107.09,106.95,107.0,9000.0,68.8435,68.9143,68.8242,68.8564,9000.0
2007-12-26 10:50:00,107.0,107.19,107.0,107.12,7500.0,68.8564,68.9787,68.8564,68.9336,7500.0
2007-12-26 10:55:00,107.01,107.09,106.97,106.97,2200.0,68.8628,68.9143,68.8371,68.8371,2200.0
2007-12-26 11:00:00,107.02,107.04,106.95,107.04,6100.0,68.8693,68.8821,68.8242,68.8821,6100.0
2007-12-26 11:05:00,107.02,107.14,107.0,107.08,5900.0,68.8693,68.9465,68.8564,68.9079,5900.0
2007-12-26 11:10:00,107.12,107.2,106.82,106.89,5000.0,68.9336,68.9851,68.7406,68.7856,5000.0
2007-12-26 11:15:00,106.98,106.99,106.88,106.94,5400.0,68.8435,68.85,68.7792,68.8178,5400.0
2007-12-26 11:20:00,106.95,107.01,106.9,106.97,5700.0,68.8242,68.8628,68.7921,68.8371,5700.0
2007-12-26 11:25:00,106.97,107.11,106.96,106.99,9300.0,68.8371,68.9272,68.8307,68.85,9300.0
2007-12-26 11:30:00,106.97,107.01,106.73,106.74,4700.0,68.8371,68.8628,68.6827,68.6891,4700.0
2007-12-26 11:35:00,106.73,106.8,106.63,106.68,3000.0,68.6827,68.7277,68.6183,68.6505,3000.0
2007-12-26 11:40:00,106.68,106.84,106.5,106.56,9400.0,68.6505,68.7534,68.5346,68.5733,9400.0
2007-12-26 11:45:00,106.5,106.66,106.5,106.65,6000.0,68.5346,68.6376,68.5346,68.6312,6000.0
2007-12-26 11:50:00,106.66,106.68,106.58,106.61,2400.0,68.6376,68.6505,68.5861,68.6054,2400.0
2007-12-26 11:55:00,106.6,106.65,106.55,106.62,2600.0,68.599,68.6312,68.5668,68.6119,2600.0
2007-12-26 12:00:00,106.55,106.74,106.55,106.71,3200.0,68.5668,68.6891,68.5668,68.6698,3200.0
2007-12-26 12:05:00,106.71,106.74,106.59,106.68,3300.0,68.6698,68.6891,68.5926,68.6505,3300.0
2007-12-26 12:10:00,106.63,106.74,106.58,106.65,3700.0,68.6183,68.6891,68.5861,68.6312,3700.0
2007-12-26 12:15:00,106.65,106.79,106.64,106.69,7800.0,68.6312,68.7213,68.6247,68.6569,7800.0
2007-12-26 12:20:00,106.7,106.83,106.7,106.83,9800.0,68.6634,68.747,68.6634,68.747,9800.0
2007-12-26 12:25:00,106.78,106.87,106.7,106.75,10700.0,68.7148,68.7728,68.6634,68.6955,10700.0
2007-12-26 12:30:00,106.75,106.8,106.7,106.77,4900.0,68.6955,68.7277,68.6634,68.7084,4900.0
2007-12-26 12:35:00,106.8,106.8,106.62,106.74,7000.0,68.7277,68.7277,68.6119,68.6891,7000.0
2007-12-26 12:40:00,106.75,106.82,106.64,106.74,17400.0,68.6955,68.7406,68.6247,68.6891,17400.0
2007-12-26 12:45:00,106.74,106.94,106.74,106.94,4000.0,68.6891,68.8178,68.6891,68.8178,4000.0
2007-12-26 12:50:00,106.95,107.17,106.91,107.17,15300.0,68.8242,68.9658,68.7985,68.9658,15300.0
2007-12-26 12:55:00,107.18,107.4,107.18,107.35,4300.0,68.9722,69.1138,68.9722,69.0816,4300.0
2007-12-26 13:00:00,107.28,107.35,107.19,107.2,5400.0,69.0366,69.0816,68.9787,68.9851,5400.0
2007-12-26 13:05:00,107.25,107.31,107.0,107.11,33000.0,69.0173,69.0559,68.8564,68.9272,33000.0
2007-12-26 13:10:00,107.11,107.35,106.98,107.29,12700.0,68.9272,69.0816,68.8435,69.043,12700.0
2007-12-26 13:15:00,107.32,107.34,107.19,107.19,16500.0,69.0623,69.0752,68.9787,68.9787,16500.0
2007-12-26 13:20:00,107.19,107.32,106.98,107.32,13600.0,68.9787,69.0623,68.8435,69.0623,13600.0
2007-12-26 13:25:00,107.28,107.35,107.23,107.32,10300.0,69.0366,69.0816,69.0044,69.0623,10300.0
2007-12-26 13:30:00,107.32,107.34,107.2,107.3,8100.0,69.0623,69.0752,68.9851,69.0495,8100.0
2007-12-26 13:35:00,107.29,107.47,107.27,107.31,16600.0,69.043,69.1589,69.0302,69.0559,16600.0
2007-12-26 13:40:00,107.39,107.41,107.33,107.39,3800.0,69.1074,69.1203,69.0688,69.1074,3800.0
2007-12-26 13:45:00,107.37,107.45,107.35,107.45,9100.0,69.0945,69.146,69.0816,69.146,9100.0
2007-12-26 13:50:00,107.41,107.6,107.36,107.58,12100.0,69.1203,69.2425,69.0881,69.2296,12100.0
2007-12-26 13:55:00,107.58,107.7,107.52,107.66,10800.0,69.2296,69.3069,69.191,69.2811,10800.0
2007-12-26 14:00:00,107.66,107.71,107.53,107.54,9600.0,69.2811,69.3133,69.1975,69.2039,9600.0
2007-12-26 14:05:00,107.5,107.55,107.02,107.15,24100.0,69.1782,69.2103,68.8693,68.9529,24100.0
2007-12-26 14:10:00,107.13,107.28,107.03,107.1,15400.0,68.9401,69.0366,68.8757,68.9208,15400.0
2007-12-26 14:15:00,107.15,107.29,107.02,107.27,6000.0,68.9529,69.043,68.8693,69.0302,6000.0
2007-12-26 14:20:00,107.24,107.31,107.21,107.21,7300.0,69.0109,69.0559,68.9915,68.9915,7300.0
2007-12-26 14:25:00,107.27,107.34,107.23,107.32,4500.0,69.0302,69.0752,69.0044,69.0623,4500.0
2007-12-26 14:30:00,107.31,107.53,107.31,107.47,8600.0,69.0559,69.1975,69.0559,69.1589,8600.0
2007-12-26 14:35:00,107.48,107.55,107.36,107.4,10000.0,69.1653,69.2103,69.0881,69.1138,10000.0
2007-12-26 14:40:00,107.41,107.51,107.28,107.51,9200.0,69.1203,69.1846,69.0366,69.1846,9200.0
2007-12-26 14:45:00,107.51,107.63,107.49,107.61,6000.0,69.1846,69.2618,69.1717,69.249,6000.0
2007-12-26 14:50:00,107.61,107.64,107.55,107.6,6400.0,69.249,69.2683,69.2103,69.2425,6400.0
2007-12-26 14:55:00,107.6,107.65,107.56,107.59,8000.0,69.2425,69.2747,69.2168,69.2361,8000.0
2007-12-26 15:00:00,107.62,107.71,107.55,107.6,8200.0,69.2554,69.3133,69.2103,69.2425,8200.0
2007-12-26 15:05:00,107.58,107.63,107.51,107.59,7200.0,69.2296,69.2618,69.1846,69.2361,7200.0
2007-12-26 15:10:00,107.56,107.75,107.54,107.75,5100.0,69.2168,69.339,69.2039,69.339,5100.0
2007-12-26 15:15:00,107.75,108.14,107.74,107.97,37400.0,69.339,69.59,69.3326,69.4806,37400.0
2007-12-26 15:20:00,108.0,108.0,107.5,107.56,19900.0,69.4999,69.4999,69.1782,69.2168,19900.0
2007-12-26 15:25:00,107.49,107.67,107.38,107.59,17900.0,69.1717,69.2876,69.1009,69.2361,17900.0
2007-12-26 15:30:00,107.65,107.82,107.56,107.73,48400.0,69.2747,69.3841,69.2168,69.3262,48400.0
2007-12-26 15:35:00,107.71,108.17,107.62,108.17,42700.0,69.3133,69.6093,69.2554,69.6093,42700.0
2007-12-26 15:40:00,108.17,108.34,107.99,108.24,61300.0,69.6093,69.7187,69.4935,69.6544,61300.0
2007-12-26 15:45:00,108.22,108.35,108.03,108.34,58000.0,69.6415,69.7252,69.5192,69.7187,58000.0
2007-12-26 15:50:00,108.37,108.45,108.15,108.15,32300.0,69.738,69.7895,69.5965,69.5965,32300.0
2007-12-26 15:55:00,108.16,108.26,107.64,107.92,45800.0,69.6029,69.6672,69.2683,69.4484,45800.0
2007-12-27 09:30:00,107.85,108.5,107.85,108.12,31000.0,69.4034,69.8217,69.4034,69.5771,31000.0
2007-12-27 09:35:00,108.0,108.13,107.73,108.08,20800.0,69.4999,69.5836,69.3262,69.5514,20800.0
2007-12-27 09:40:00,108.06,109.03,107.94,109.0,49400.0,69.5385,70.1627,69.4613,70.1434,49400.0
2007-12-27 09:45:00,109.0,109.82,109.0,109.82,60300.0,70.1434,70.6711,70.1434,70.6711,60300.0
2007-12-27 09:50:00,109.77,110.45,109.77,110.0,64100.0,70.639,71.0765,70.639,70.787,64100.0
2007-12-27 09:55:00,110.08,110.42,109.51,109.51,34700.0,70.8384,71.0572,70.4716,70.4716,34700.0
2007-12-27 10:00:00,109.5,109.89,109.4,109.4,23100.0,70.4652,70.7162,70.4009,70.4009,23100.0
2007-12-27 10:05:00,109.44,109.67,108.93,109.6,30500.0,70.4266,70.5746,70.0984,70.5296,30500.0
2007-12-27 10:10:00,109.56,109.71,109.37,109.47,11800.0,70.5038,70.6003,70.3815,70.4459,11800.0
2007-12-27 10:15:00,109.34,109.46,108.78,108.81,30500.0,70.3622,70.4395,70.0019,70.0212,30500.0
2007-12-27 10:20:00,108.81,109.03,108.52,108.88,13100.0,70.0212,70.1627,69.8346,70.0662,13100.0
2007-12-27 10:25:00,108.88,109.08,108.86,108.97,17000.0,70.0662,70.1949,70.0534,70.1241,17000.0
2007-12-27 10:30:00,108.99,109.29,108.97,108.98,23000.0,70.137,70.3301,70.1241,70.1306,23000.0
2007-12-27 10:35:00,109.03,109.03,108.69,108.69,11100.0,70.1627,70.1627,69.944,69.944,11100.0
2007-12-27 10:40:00,108.61,108.61,108.32,108.45,29500.0,69.8925,69.8925,69.7059,69.7895,29500.0
2007-12-27 10:45:00,108.45,108.46,107.57,107.58,33000.0,69.7895,69.7959,69.2232,69.2296,33000.0
2007-12-27 10:50:00,107.58,108.0,107.5,107.95,15300.0,69.2296,69.4999,69.1782,69.4678,15300.0
2007-12-27 10:55:00,107.83,108.0,107.8,107.84,5300.0,69.3905,69.4999,69.3712,69.397,5300.0
2007-12-27 11:00:00,107.87,108.02,107.7,107.71,17400.0,69.4163,69.5128,69.3069,69.3133,17400.0
2007-12-27 11:05:00,107.71,107.77,107.55,107.74,9700.0,69.3133,69.3519,69.2103,69.3326,9700.0
2007-12-27 11:10:00,107.63,107.63,107.15,107.15,19000.0,69.2618,69.2618,68.9529,68.9529,19000.0
2007-12-27 11:15:00,107.17,107.28,107.05,107.05,13200.0,68.9658,69.0366,68.8886,68.8886,13200.0
2007-12-27 11:20:00,107.13,107.16,107.02,107.03,13700.0,68.9401,68.9594,68.8693,68.8757,13700.0
2007-12-27 11:25:00,107.09,107.13,106.85,107.0,11300.0,68.9143,68.9401,68.7599,68.8564,11300.0
2007-12-27 11:30:00,106.95,107.17,106.95,107.11,11100.0,68.8242,68.9658,68.8242,68.9272,11100.0
2007-12-27 11:35:00,107.17,107.24,107.07,107.15,8500.0,68.9658,69.0109,68.9015,68.9529,8500.0
2007-12-27 11:40:00,107.17,107.23,107.01,107.05,15500.0,68.9658,69.0044,68.8628,68.8886,15500.0
2007-12-27 11:45:00,107.05,107.17,107.03,107.16,12700.0,68.8886,68.9658,68.8757,68.9594,12700.0
2007-12-27 11:50:00,107.16,107.45,107.1,107.41,11200.0,68.9594,69.146,68.9208,69.1203,11200.0
2007-12-27 11:55:00,107.41,107.56,107.4,107.49,6100.0,69.1203,69.2168,69.1138,69.1717,6100.0
2007-12-27 12:00:00,107.49,107.78,107.45,107.58,15000.0,69.1717,69.3584,69.146,69.2296,15000.0
2007-12-27 12:05:00,107.54,107.58,107.29,107.29,8100.0,69.2039,69.2296,69.043,69.043,8100.0
2007-12-27 12:10:00,107.35,107.6,107.28,107.48,11400.0,69.0816,69.2425,69.0366,69.1653,11400.0
2007-12-27 12:15:00,107.5,107.5,107.28,107.38,7200.0,69.1782,69.1782,69.0366,69.1009,7200.0
2007-12-27 12:20:00,107.33,107.41,107.21,107.35,6400.0,69.0688,69.1203,68.9915,69.0816,6400.0
2007-12-27 12:25:00,107.32,107.46,107.2,107.33,8300.0,69.0623,69.1524,68.9851,69.0688,8300.0
2007-12-27 12:30:00,107.36,107.47,107.08,107.12,20600.0,69.0881,69.1589,68.9079,68.9336,20600.0
2007-12-27 12:35:00,107.12,107.22,107.0,107.02,36400.0,68.9336,68.998,68.8564,68.8693,36400.0
2007-12-27 12:40:00,107.02,107.19,107.0,107.13,8000.0,68.8693,68.9787,68.8564,68.9401,8000.0
2007-12-27 12:45:00,107.25,107.29,107.16,107.24,5100.0,69.0173,69.043,68.9594,69.0109,5100.0
2007-12-27 12:50:00,107.26,107.3,107.18,107.22,2500.0,69.0237,69.0495,68.9722,68.998,2500.0
2007-12-27 12:55:00,107.19,107.25,107.15,107.16,2400.0,68.9787,69.0173,68.9529,68.9594,2400.0
2007-12-27 13:00:00,107.17,107.27,107.1,107.11,5000.0,68.9658,69.0302,68.9208,68.9272,5000.0
2007-12-27 13:05:00,107.1,107.15,106.94,107.05,12900.0,68.9208,68.9529,68.8178,68.8886,12900.0
2007-12-27 13:10:00,107.07,107.07,107.02,107.04,6900.0,68.9015,68.9015,68.8693,68.8821,6900.0
2007-12-27 13:15:00,107.03,107.04,106.94,107.01,11100.0,68.8757,68.8821,68.8178,68.8628,11100.0
2007-12-27 13:20:00,107.04,107.18,106.83,107.15,35800.0,68.8821,68.9722,68.747,68.9529,35800.0
2007-12-27 13:25:00,107.16,107.37,107.16,107.35,13800.0,68.9594,69.0945,68.9594,69.0816,13800.0
2007-12-27 13:30:00,107.35,107.37,107.17,107.3,8000.0,69.0816,69.0945,68.9658,69.0495,8000.0
2007-12-27 13:35:00,107.35,107.47,107.22,107.29,5500.0,69.0816,69.1589,68.998,69.043,5500.0
2007-12-27 13:40:00,107.25,107.25,107.12,107.15,2200.0,69.0173,69.0173,68.9336,68.9529,2200.0
2007-12-27 13:45:00,107.14,107.34,107.14,107.32,6300.0,68.9465,69.0752,68.9465,69.0623,6300.0
2007-12-27 13:50:00,107.27,107.32,106.94,107.03,12000.0,69.0302,69.0623,68.8178,68.8757,12000.0
2007-12-27 13:55:00,107.0,107.03,106.95,107.02,6800.0,68.8564,68.8757,68.8242,68.8693,6800.0
2007-12-27 14:00:00,107.02,107.22,107.0,107.0,7100.0,68.8693,68.998,68.8564,68.8564,7100.0
2007-12-27 14:05:00,107.04,107.31,107.03,107.31,8300.0,68.8821,69.0559,68.8757,69.0559,8300.0
2007-12-27 14:10:00,107.28,107.29,107.0,107.04,10900.0,69.0366,69.043,68.8564,68.8821,10900.0
2007-12-27 14:15:00,107.04,107.17,107.0,107.17,10800.0,68.8821,68.9658,68.8564,68.9658,10800.0
2007-12-27 14:20:00,107.17,107.23,107.13,107.15,5200.0,68.9658,69.0044,68.9401,68.9529,5200.0
2007-12-27 14:25:00,107.21,107.3,107.08,107.16,7100.0,68.9915,69.0495,68.9079,68.9594,7100.0
2007-12-27 14:30:00,107.14,107.14,106.92,107.0,10500.0,68.9465,68.9465,68.8049,68.8564,10500.0
2007-12-27 14:35:00,106.97,107.01,106.75,106.8,8600.0,68.8371,68.8628,68.6955,68.7277,8600.0
2007-12-27 14:40:00,106.75,106.75,106.57,106.59,9400.0,68.6955,68.6955,68.5797,68.5926,9400.0
2007-12-27 14:45:00,106.59,106.9,106.59,106.88,12300.0,68.5926,68.7921,68.5926,68.7792,12300.0
2007-12-27 14:50:00,106.85,106.88,106.71,106.83,6500.0,68.7599,68.7792,68.6698,68.747,6500.0
2007-12-27 14:55:00,106.79,106.84,106.5,106.52,13200.0,68.7213,68.7534,68.5346,68.5475,13200.0
2007-12-27 15:00:00,106.52,106.9,106.51,106.79,9300.0,68.5475,68.7921,68.5411,68.7213,9300.0
2007-12-27 15:05:00,106.82,107.11,106.82,107.0,14500.0,68.7406,68.9272,68.7406,68.8564,14500.0
2007-12-27 15:10:00,106.99,107.02,106.9,106.96,11200.0,68.85,68.8693,68.7921,68.8307,11200.0
2007-12-27 15:15:00,106.95,107.02,106.74,106.77,10700.0,68.8242,68.8693,68.6891,68.7084,10700.0
2007-12-27 15:20:00,106.75,106.8,106.5,106.57,10500.0,68.6955,68.7277,68.5346,68.5797,10500.0
2007-12-27 15:25:00,106.56,106.58,106.28,106.31,22400.0,68.5733,68.5861,68.3931,68.4124,22400.0
2007-12-27 15:30:00,106.36,106.55,106.28,106.5,16300.0,68.4446,68.5668,68.3931,68.5346,16300.0
2007-12-27 15:35:00,106.5,106.5,106.1,106.16,14100.0,68.5346,68.5346,68.2772,68.3159,14100.0
2007-12-27 15:40:00,106.11,106.55,106.05,106.2,39900.0,68.2837,68.5668,68.2451,68.3416,39900.0
2007-12-27 15:45:00,106.21,106.3,105.89,105.89,32800.0,68.348,68.4059,68.1421,68.1421,32800.0
2007-12-27 15:50:00,105.9,106.12,105.65,105.81,41300.0,68.1485,68.2901,67.9877,68.0906,41300.0
2007-12-27 15:55:00,105.81,105.96,105.62,105.78,52400.0,68.0906,68.1871,67.9684,68.0713,52400.0
2007-12-28 09:30:00,106.5,106.93,106.28,106.82,32200.0,68.5346,68.8114,68.3931,68.7406,32200.0
2007-12-28 09:35:00,106.63,106.63,106.0,106.19,14800.0,68.6183,68.6183,68.2129,68.3352,14800.0
2007-12-28 09:40:00,106.02,106.43,106.02,106.43,6200.0,68.2258,68.4896,68.2258,68.4896,6200.0
2007-12-28 09:45:00,106.49,106.5,106.18,106.39,8900.0,68.5282,68.5346,68.3287,68.4639,8900.0
2007-12-28 09:50:00,106.27,106.4,106.23,106.4,6000.0,68.3866,68.4703,68.3609,68.4703,6000.0
2007-12-28 09:55:00,106.4,106.5,106.4,106.49,6800.0,68.4703,68.5346,68.4703,68.5282,6800.0
2007-12-28 10:00:00,106.45,106.45,105.89,106.08,21500.0,68.5025,68.5025,68.1421,68.2644,21500.0
2007-12-28 10:05:00,106.06,106.17,105.5,105.5,21800.0,68.2515,68.3223,67.8911,67.8911,21800.0
2007-12-28 10:10:00,105.5,106.43,105.5,106.43,33200.0,67.8911,68.4896,67.8911,68.4896,33200.0
2007-12-28 10:15:00,106.42,106.64,106.25,106.61,13300.0,68.4832,68.6247,68.3738,68.6054,13300.0
2007-12-28 10:20:00,106.6,106.85,106.53,106.7,8100.0,68.599,68.7599,68.554,68.6634,8100.0
2007-12-28 10:25:00,106.62,106.62,106.62,106.62,500.0,68.6119,68.6119,68.6119,68.6119,500.0
2007-12-28 10:30:00,106.65,106.92,106.63,106.92,7200.0,68.6312,68.8049,68.6183,68.8049,7200.0
2007-12-28 10:35:00,106.92,106.92,106.92,106.92,0.0,68.8049,68.8049,68.8049,68.8049,0.0
2007-12-28 10:40:00,106.92,106.92,106.92,106.92,0.0,68.8049,68.8049,68.8049,68.8049,0.0
2007-12-28 10:45:00,106.92,106.92,106.92,106.92,0.0,68.8049,68.8049,68.8049,68.8049,0.0
2007-12-28 10:50:00,106.92,106.92,106.92,106.92,0.0,68.8049,68.8049,68.8049,68.8049,0.0
2007-12-28 10:55:00,106.33,106.36,106.3,106.36,1800.0,68.4253,68.4446,68.4059,68.4446,1800.0
2007-12-28 11:00:00,106.36,106.61,106.14,106.14,9100.0,68.4446,68.6054,68.303,68.303,9100.0
2007-12-28 11:05:00,106.14,106.3,106.03,106.15,9900.0,68.303,68.4059,68.2322,68.3094,9900.0
2007-12-28 11:10:00,106.15,106.35,106.0,106.29,9200.0,68.3094,68.4381,68.2129,68.3995,9200.0
2007-12-28 11:15:00,106.29,106.44,106.26,106.38,5300.0,68.3995,68.496,68.3802,68.4574,5300.0
2007-12-28 11:20:00,106.38,106.46,106.35,106.43,4500.0,68.4574,68.5089,68.4381,68.4896,4500.0
2007-12-28 11:25:00,106.37,106.37,106.01,106.13,13200.0,68.451,68.451,68.2193,68.2965,13200.0
2007-12-28 11:30:00,106.16,106.26,106.1,106.18,5500.0,68.3159,68.3802,68.2772,68.3287,5500.0
2007-12-28 11:35:00,106.25,106.46,106.2,106.46,8900.0,68.3738,68.5089,68.3416,68.5089,8900.0
2007-12-28 11:40:00,106.49,106.71,106.43,106.6,7400.0,68.5282,68.6698,68.4896,68.599,7400.0
2007-12-28 11:45:00,106.6,106.92,106.6,106.7,14200.0,68.599,68.8049,68.599,68.6634,14200.0
2007-12-28 11:50:00,106.6,106.64,106.48,106.54,9500.0,68.599,68.6247,68.5218,68.5604,9500.0
2007-12-28 11:55:00,106.54,106.66,106.35,106.38,3600.0,68.5604,68.6376,68.4381,68.4574,3600.0
2007-12-28 12:00:00,106.42,106.5,106.31,106.37,5000.0,68.4832,68.5346,68.4124,68.451,5000.0
2007-12-28 12:05:00,106.34,106.36,106.23,106.29,3400.0,68.4317,68.4446,68.3609,68.3995,3400.0
2007-12-28 12:10:00,106.28,106.28,106.1,106.14,5400.0,68.3931,68.3931,68.2772,68.303,5400.0
2007-12-28 12:15:00,106.24,106.45,106.19,106.33,17800.0,68.3673,68.5025,68.3352,68.4253,17800.0
2007-12-28 12:20:00,106.47,106.87,106.4,106.65,9400.0,68.5153,68.7728,68.4703,68.6312,9400.0
2007-12-28 12:25:00,106.68,106.81,106.53,106.57,4000.0,68.6505,68.7341,68.554,68.5797,4000.0
2007-12-28 12:30:00,106.52,106.55,106.33,106.43,6800.0,68.5475,68.5668,68.4253,68.4896,6800.0
2007-12-28 12:35:00,106.43,106.43,106.24,106.24,4000.0,68.4896,68.4896,68.3673,68.3673,4000.0
2007-12-28 12:40:00,106.19,106.34,106.08,106.08,4000.0,68.3352,68.4317,68.2644,68.2644,4000.0
2007-12-28 12:45:00,106.11,106.24,106.0,106.24,4800.0,68.2837,68.3673,68.2129,68.3673,4800.0
2007-12-28 12:50:00,106.24,106.25,105.98,106.09,8100.0,68.3673,68.3738,68.2,68.2708,8100.0
2007-12-28 12:55:00,106.07,106.15,105.75,105.88,7700.0,68.2579,68.3094,68.052,68.1357,7700.0
2007-12-28 13:00:00,105.85,105.85,105.66,105.74,4700.0,68.1164,68.1164,67.9941,68.0456,4700.0
2007-12-28 13:05:00,105.74,106.14,105.71,106.11,9300.0,68.0456,68.303,68.0263,68.2837,9300.0
2007-12-28 13:10:00,106.09,106.14,106.06,106.08,1500.0,68.2708,68.303,68.2515,68.2644,1500.0
2007-12-28 13:15:00,106.02,106.04,105.84,105.84,3400.0,68.2258,68.2386,68.1099,68.1099,3400.0
2007-12-28 13:20:00,105.84,106.03,105.83,106.03,6500.0,68.1099,68.2322,68.1035,68.2322,6500.0
2007-12-28 13:25:00,106.05,106.12,106.04,106.12,3200.0,68.2451,68.2901,68.2386,68.2901,3200.0
2007-12-28 13:30:00,106.12,106.14,106.06,106.09,2800.0,68.2901,68.303,68.2515,68.2708,2800.0
2007-12-28 13:35:00,106.09,106.09,105.8,106.03,6300.0,68.2708,68.2708,68.0842,68.2322,6300.0
2007-12-28 13:40:00,106.03,106.15,106.0,106.14,4900.0,68.2322,68.3094,68.2129,68.303,4900.0
2007-12-28 13:45:00,106.14,106.32,106.12,106.32,5600.0,68.303,68.4188,68.2901,68.4188,5600.0
2007-12-28 13:50:00,106.29,106.31,106.09,106.09,3700.0,68.3995,68.4124,68.2708,68.2708,3700.0
2007-12-28 13:55:00,106.09,106.28,106.0,106.28,5500.0,68.2708,68.3931,68.2129,68.3931,5500.0
2007-12-28 14:00:00,106.23,106.42,106.15,106.42,5500.0,68.3609,68.4832,68.3094,68.4832,5500.0
2007-12-28 14:05:00,106.4,106.41,106.26,106.3,7400.0,68.4703,68.4767,68.3802,68.4059,7400.0
2007-12-28 14:10:00,106.3,106.42,106.22,106.22,9800.0,68.4059,68.4832,68.3545,68.3545,9800.0
2007-12-28 14:15:00,106.22,106.24,106.11,106.24,5600.0,68.3545,68.3673,68.2837,68.3673,5600.0
2007-12-28 14:20:00,106.18,106.26,106.15,106.2,2300.0,68.3287,68.3802,68.3094,68.3416,2300.0
2007-12-28 14:25:00,106.22,106.42,106.22,106.39,6800.0,68.3545,68.4832,68.3545,68.4639,6800.0
2007-12-28 14:30:00,106.4,106.55,106.37,106.48,4800.0,68.4703,68.5668,68.451,68.5218,4800.0
2007-12-28 14:35:00,106.47,106.77,106.44,106.77,14400.0,68.5153,68.7084,68.496,68.7084,14400.0
2007-12-28 14:40:00,106.72,106.84,106.71,106.77,5900.0,68.6762,68.7534,68.6698,68.7084,5900.0
2007-12-28 14:45:00,106.7,106.79,106.64,106.78,3900.0,68.6634,68.7213,68.6247,68.7148,3900.0
2007-12-28 14:50:00,106.72,106.72,106.21,106.32,10100.0,68.6762,68.6762,68.348,68.4188,10100.0
2007-12-28 14:55:00,106.34,106.59,106.28,106.56,4300.0,68.4317,68.5926,68.3931,68.5733,4300.0
2007-12-28 15:00:00,106.61,106.61,106.23,106.23,4300.0,68.6054,68.6054,68.3609,68.3609,4300.0
2007-12-28 15:05:00,106.24,106.56,106.09,106.54,7800.0,68.3673,68.5733,68.2708,68.5604,7800.0
2007-12-28 15:10:00,106.54,106.55,106.27,106.5,8000.0,68.5604,68.5668,68.3866,68.5346,8000.0
2007-12-28 15:15:00,106.52,106.67,106.27,106.27,11900.0,68.5475,68.644,68.3866,68.3866,11900.0
2007-12-28 15:20:00,106.34,106.47,106.17,106.42,12600.0,68.4317,68.5153,68.3223,68.4832,12600.0
2007-12-28 15:25:00,106.49,106.6,106.41,106.59,11500.0,68.5282,68.599,68.4767,68.5926,11500.0
2007-12-28 15:30:00,106.59,106.89,106.4,106.59,32000.0,68.5926,68.7856,68.4703,68.5926,32000.0
2007-12-28 15:35:00,106.47,106.47,106.1,106.24,13100.0,68.5153,68.5153,68.2772,68.3673,13100.0
2007-12-28 15:40:00,106.24,106.36,106.22,106.22,9000.0,68.3673,68.4446,68.3545,68.3545,9000.0
2007-12-28 15:45:00,106.24,106.38,106.17,106.33,14300.0,68.3673,68.4574,68.3223,68.4253,14300.0
2007-12-28 15:50:00,106.31,106.52,106.12,106.12,30100.0,68.4124,68.5475,68.2901,68.2901,30100.0
2007-12-28 15:55:00,106.12,106.31,106.01,106.31,24300.0,68.2901,68.4124,68.2193,68.4124,24300.0
2007-12-31 09:30:00,105.17,106.15,105.17,105.8,17100.0,67.6788,68.3094,67.6788,68.0842,17100.0
2007-12-31 09:35:00,105.8,105.8,105.4,105.46,23100.0,68.0842,68.0842,67.8268,67.8654,23100.0
2007-12-31 09:40:00,105.46,105.6,105.15,105.56,11700.0,67.8654,67.9555,67.6659,67.9297,11700.0
2007-12-31 09:45:00,105.59,105.59,105.34,105.47,5400.0,67.949,67.949,67.7882,67.8718,5400.0
2007-12-31 09:50:00,105.42,105.6,105.42,105.59,5800.0,67.8397,67.9555,67.8397,67.949,5800.0
2007-12-31 09:55:00,105.5,105.88,105.5,105.56,12700.0,67.8911,68.1357,67.8911,67.9297,12700.0
2007-12-31 10:00:00,105.66,105.72,105.52,105.72,4700.0,67.9941,68.0327,67.904,68.0327,4700.0
2007-12-31 10:05:00,105.64,105.77,105.51,105.77,5600.0,67.9812,68.0649,67.8976,68.0649,5600.0
2007-12-31 10:10:00,105.71,105.71,105.56,105.59,3400.0,68.0263,68.0263,67.9297,67.949,3400.0
2007-12-31 10:15:00,105.55,105.57,105.26,105.33,5900.0,67.9233,67.9362,67.7367,67.7817,5900.0
2007-12-31 10:20:00,105.3,105.33,104.53,104.7,23000.0,67.7624,67.7817,67.2669,67.3763,23000.0
2007-12-31 10:25:00,104.7,104.81,104.62,104.66,9600.0,67.3763,67.4471,67.3248,67.3506,9600.0
2007-12-31 10:30:00,104.7,104.93,104.65,104.82,9900.0,67.3763,67.5243,67.3441,67.4535,9900.0
2007-12-31 10:35:00,104.83,104.89,104.57,104.74,16400.0,67.46,67.4986,67.2927,67.4021,16400.0
2007-12-31 10:40:00,104.73,104.78,104.53,104.65,12100.0,67.3956,67.4278,67.2669,67.3441,12100.0
2007-12-31 10:45:00,104.63,104.65,104.3,104.35,13200.0,67.3313,67.3441,67.1189,67.1511,13200.0
2007-12-31 10:50:00,104.39,104.42,104.31,104.4,14400.0,67.1768,67.1961,67.1253,67.1833,14400.0
2007-12-31 10:55:00,104.35,104.42,104.28,104.42,16800.0,67.1511,67.1961,67.106,67.1961,16800.0
2007-12-31 11:00:00,104.42,104.44,104.25,104.34,17300.0,67.1961,67.209,67.0867,67.1447,17300.0
2007-12-31 11:05:00,104.34,104.42,104.27,104.27,6300.0,67.1447,67.1961,67.0996,67.0996,6300.0
2007-12-31 11:10:00,104.31,104.4,103.86,103.88,34200.0,67.1253,67.1833,66.8358,66.8486,34200.0
2007-12-31 11:15:00,103.86,104.01,103.61,103.65,20000.0,66.8358,66.9323,66.6749,66.7006,20000.0
2007-12-31 11:20:00,103.65,103.8,103.27,103.3,20900.0,66.7006,66.7972,66.4561,66.4754,20900.0
2007-12-31 11:25:00,103.39,103.79,103.31,103.75,22400.0,66.5333,66.7907,66.4818,66.765,22400.0
2007-12-31 11:30:00,103.75,103.88,103.61,103.88,8600.0,66.765,66.8486,66.6749,66.8486,8600.0
2007-12-31 11:35:00,103.9,103.99,103.82,103.99,13400.0,66.8615,66.9194,66.81,66.9194,13400.0
2007-12-31 11:40:00,103.99,104.26,103.95,104.23,20000.0,66.9194,67.0932,66.8937,67.0739,20000.0
2007-12-31 11:45:00,104.23,104.36,104.2,104.27,7200.0,67.0739,67.1575,67.0546,67.0996,7200.0
2007-12-31 11:50:00,104.3,104.3,103.96,103.96,12900.0,67.1189,67.1189,66.9001,66.9001,12900.0
2007-12-31 11:55:00,103.96,104.14,103.96,104.07,4100.0,66.9001,67.0159,66.9001,66.9709,4100.0
2007-12-31 12:00:00,104.06,104.26,103.92,104.1,10100.0,66.9645,67.0932,66.8744,66.9902,10100.0
2007-12-31 12:05:00,104.16,104.35,104.16,104.23,5600.0,67.0288,67.1511,67.0288,67.0739,5600.0
2007-12-31 12:10:00,104.25,104.33,104.25,104.33,3700.0,67.0867,67.1382,67.0867,67.1382,3700.0
2007-12-31 12:15:00,104.29,104.52,104.25,104.28,7700.0,67.1125,67.2605,67.0867,67.106,7700.0
2007-12-31 12:20:00,104.25,104.25,104.2,104.22,4800.0,67.0867,67.0867,67.0546,67.0674,4800.0
2007-12-31 12:25:00,104.17,104.18,104.02,104.07,3500.0,67.0353,67.0417,66.9387,66.9709,3500.0
2007-12-31 12:30:00,104.03,104.29,103.95,104.26,14000.0,66.9452,67.1125,66.8937,67.0932,14000.0
2007-12-31 12:35:00,104.24,104.24,104.1,104.11,7700.0,67.0803,67.0803,66.9902,66.9966,7700.0
2007-12-31 12:40:00,104.13,104.13,103.96,104.11,5500.0,67.0095,67.0095,66.9001,66.9966,5500.0
2007-12-31 12:45:00,104.06,104.2,103.94,103.94,10400.0,66.9645,67.0546,66.8872,66.8872,10400.0
2007-12-31 12:50:00,103.98,104.08,103.87,103.91,6200.0,66.913,66.9773,66.8422,66.8679,6200.0
2007-12-31 12:55:00,103.9,103.95,103.77,103.92,9700.0,66.8615,66.8937,66.7778,66.8744,9700.0
2007-12-31 13:00:00,103.87,103.97,103.85,103.95,10300.0,66.8422,66.9065,66.8293,66.8937,10300.0
2007-12-31 13:05:00,103.92,104.02,103.75,103.95,18100.0,66.8744,66.9387,66.765,66.8937,18100.0
2007-12-31 13:10:00,103.97,104.23,103.96,104.17,13400.0,66.9065,67.0739,66.9001,67.0353,13400.0
2007-12-31 13:15:00,104.16,104.22,104.0,104.15,11300.0,67.0288,67.0674,66.9259,67.0224,11300.0
2007-12-31 13:20:00,104.14,104.14,103.93,104.0,32300.0,67.0159,67.0159,66.8808,66.9259,32300.0
2007-12-31 13:25:00,104.0,104.24,103.95,104.04,18200.0,66.9259,67.0803,66.8937,66.9516,18200.0
2007-12-31 13:30:00,104.09,104.2,104.0,104.0,5700.0,66.9838,67.0546,66.9259,66.9259,5700.0
2007-12-31 13:35:00,104.01,104.05,103.96,104.0,6100.0,66.9323,66.958,66.9001,66.9259,6100.0
2007-12-31 13:40:00,104.05,104.07,103.76,103.96,13700.0,66.958,66.9709,66.7714,66.9001,13700.0
2007-12-31 13:45:00,103.96,104.1,103.84,103.94,18000.0,66.9001,66.9902,66.8229,66.8872,18000.0
2007-12-31 13:50:00,103.94,104.02,103.76,103.82,13500.0,66.8872,66.9387,66.7714,66.81,13500.0
2007-12-31 13:55:00,103.82,103.92,103.7,103.78,14200.0,66.81,66.8744,66.7328,66.7843,14200.0
2007-12-31 14:00:00,103.81,103.85,103.71,103.78,10300.0,66.8036,66.8293,66.7392,66.7843,10300.0
2007-12-31 14:05:00,103.78,103.8,103.37,103.5,12400.0,66.7843,66.7972,66.5204,66.6041,12400.0
2007-12-31 14:10:00,103.51,103.64,103.27,103.27,16500.0,66.6105,66.6942,66.4561,66.4561,16500.0
2007-12-31 14:15:00,103.26,103.39,102.84,103.2,39100.0,66.4497,66.5333,66.1794,66.411,39100.0
2007-12-31 14:20:00,103.12,103.16,102.54,102.8,29100.0,66.3596,66.3853,65.9863,66.1536,29100.0
2007-12-31 14:25:00,102.8,102.81,102.5,102.61,21100.0,66.1536,66.1601,65.9606,66.0314,21100.0
2007-12-31 14:30:00,102.55,103.0,102.52,103.0,14100.0,65.9928,66.2823,65.9734,66.2823,14100.0
2007-12-31 14:35:00,102.98,103.17,102.95,103.04,9600.0,66.2695,66.3917,66.2502,66.3081,9600.0
2007-12-31 14:40:00,103.09,103.09,102.65,102.67,10000.0,66.3403,66.3403,66.0571,66.07,10000.0
2007-12-31 14:45:00,102.69,103.2,102.58,103.2,20800.0,66.0828,66.411,66.0121,66.411,20800.0
2007-12-31 14:50:00,103.13,103.44,103.13,103.44,14300.0,66.366,66.5655,66.366,66.5655,14300.0
2007-12-31 14:55:00,103.36,103.54,103.04,103.14,11700.0,66.514,66.6298,66.3081,66.3724,11700.0
2007-12-31 15:00:00,103.18,103.18,102.8,102.94,8300.0,66.3982,66.3982,66.1536,66.2437,8300.0
2007-12-31 15:05:00,102.96,103.0,102.76,102.87,10000.0,66.2566,66.2823,66.1279,66.1987,10000.0
2007-12-31 15:10:00,102.87,103.39,102.84,103.39,23900.0,66.1987,66.5333,66.1794,66.5333,23900.0
2007-12-31 15:15:00,103.45,103.67,103.2,103.38,15700.0,66.5719,66.7135,66.411,66.5269,15700.0
2007-12-31 15:20:00,103.38,103.84,103.33,103.65,17600.0,66.5269,66.8229,66.4947,66.7006,17600.0
2007-12-31 15:25:00,103.65,103.95,103.65,103.92,16500.0,66.7006,66.8937,66.7006,66.8744,16500.0
2007-12-31 15:30:00,103.79,103.79,103.18,103.24,26100.0,66.7907,66.7907,66.3982,66.4368,26100.0
2007-12-31 15:35:00,103.25,103.39,103.0,103.28,27400.0,66.4432,66.5333,66.2823,66.4625,27400.0
2007-12-31 15:40:00,103.24,103.72,103.21,103.47,53600.0,66.4368,66.7457,66.4175,66.5848,53600.0
2007-12-31 15:45:00,103.56,103.56,103.2,103.33,42500.0,66.6427,66.6427,66.411,66.4947,42500.0
2007-12-31 15:50:00,103.3,103.3,102.76,102.79,42600.0,66.4754,66.4754,66.1279,66.1472,42600.0
2007-12-31 15:55:00,102.8,103.42,102.77,103.41,103400.0,66.1536,66.5526,66.1343,66.5462,103400.0
2008-01-02 09:30:00,103.3,104.02,103.3,103.75,41200.0,66.4754,66.9387,66.4754,66.765,41200.0
2008-01-02 09:35:00,103.75,104.85,103.75,104.74,43500.0,66.765,67.4728,66.765,67.4021,43500.0
2008-01-02 09:40:00,104.74,105.35,104.53,105.25,61900.0,67.4021,67.7946,67.2669,67.7303,61900.0
2008-01-02 09:45:00,105.25,105.38,104.85,104.96,27200.0,67.7303,67.8139,67.4728,67.5436,27200.0
2008-01-02 09:50:00,104.97,105.08,104.85,105.0,18600.0,67.5501,67.6209,67.4728,67.5694,18600.0
2008-01-02 09:55:00,105.02,105.25,104.42,104.8,32400.0,67.5822,67.7303,67.1961,67.4407,32400.0
2008-01-02 10:00:00,104.8,105.03,104.29,104.74,58000.0,67.4407,67.5887,67.1125,67.4021,58000.0
2008-01-02 10:05:00,104.74,104.84,104.12,104.76,26800.0,67.4021,67.4664,67.0031,67.4149,26800.0
2008-01-02 10:10:00,104.76,104.86,104.01,104.14,27900.0,67.4149,67.4793,66.9323,67.0159,27900.0
2008-01-02 10:15:00,104.15,104.2,103.79,103.79,17100.0,67.0224,67.0546,66.7907,66.7907,17100.0
2008-01-02 10:20:00,103.79,104.13,103.79,103.96,16000.0,66.7907,67.0095,66.7907,66.9001,16000.0
2008-01-02 10:25:00,104.0,104.58,103.92,104.58,14100.0,66.9259,67.2991,66.8744,67.2991,14100.0
2008-01-02 10:30:00,104.58,104.58,104.13,104.33,21300.0,67.2991,67.2991,67.0095,67.1382,21300.0
2008-01-02 10:35:00,104.4,104.61,104.33,104.43,6700.0,67.1833,67.3184,67.1382,67.2026,6700.0
2008-01-02 10:40:00,104.39,104.39,104.12,104.34,8300.0,67.1768,67.1768,67.0031,67.1447,8300.0
2008-01-02 10:45:00,104.24,104.43,104.15,104.4,19600.0,67.0803,67.2026,67.0224,67.1833,19600.0
2008-01-02 10:50:00,104.39,104.39,104.15,104.16,9200.0,67.1768,67.1768,67.0224,67.0288,9200.0
2008-01-02 10:55:00,104.2,104.21,103.69,104.0,16200.0,67.0546,67.061,66.7264,66.9259,16200.0
2008-01-02 11:00:00,103.95,103.95,103.57,103.65,18600.0,66.8937,66.8937,66.6491,66.7006,18600.0
2008-01-02 11:05:00,103.63,103.63,102.94,103.05,34200.0,66.6878,66.6878,66.2437,66.3145,34200.0
2008-01-02 11:10:00,103.05,103.22,102.89,103.16,23900.0,66.3145,66.4239,66.2115,66.3853,23900.0
2008-01-02 11:15:00,103.13,103.13,102.82,102.89,21300.0,66.366,66.366,66.1665,66.2115,21300.0
2008-01-02 11:20:00,102.96,102.96,102.65,102.66,20700.0,66.2566,66.2566,66.0571,66.0635,20700.0
2008-01-02 11:25:00,102.68,102.89,102.49,102.69,39100.0,66.0764,66.2115,65.9541,66.0828,39100.0
2008-01-02 11:30:00,102.74,103.25,102.55,102.67,24100.0,66.115,66.4432,65.9928,66.07,24100.0
2008-01-02 11:35:00,102.65,102.65,102.35,102.46,11900.0,66.0571,66.0571,65.8641,65.9348,11900.0
2008-01-02 11:40:00,102.48,102.5,102.25,102.37,11800.0,65.9477,65.9606,65.7997,65.8769,11800.0
2008-01-02 11:45:00,102.37,102.37,101.65,102.09,35800.0,65.8769,65.8769,65.4136,65.6967,35800.0
2008-01-02 11:50:00,101.92,102.32,101.77,101.77,16300.0,65.5873,65.8447,65.4908,65.4908,16300.0
2008-01-02 11:55:00,101.77,102.06,101.76,101.89,10400.0,65.4908,65.6774,65.4844,65.568,10400.0
2008-01-02 12:00:00,101.82,102.2,101.8,101.87,17300.0,65.523,65.7675,65.5101,65.5552,17300.0
2008-01-02 12:05:00,101.87,102.16,101.87,102.08,15200.0,65.5552,65.7418,65.5552,65.6903,15200.0
2008-01-02 12:10:00,102.07,102.25,101.43,101.43,22100.0,65.6839,65.7997,65.272,65.272,22100.0
2008-01-02 12:15:00,101.35,101.53,101.05,101.12,45100.0,65.2205,65.3364,65.0275,65.0725,45100.0
2008-01-02 12:20:00,101.12,101.36,100.83,100.9,34600.0,65.0725,65.227,64.8859,64.9309,34600.0
2008-01-02 12:25:00,100.9,101.23,100.81,101.07,35300.0,64.9309,65.1433,64.873,65.0403,35300.0
2008-01-02 12:30:00,101.04,101.08,100.5,100.84,24800.0,65.021,65.0468,64.6735,64.8923,24800.0
2008-01-02 12:35:00,100.86,101.33,100.57,101.33,35800.0,64.9052,65.2077,64.7186,65.2077,35800.0
2008-01-02 12:40:00,101.33,101.47,101.1,101.4,29700.0,65.2077,65.2978,65.0597,65.2527,29700.0
2008-01-02 12:45:00,101.42,101.45,100.54,100.67,36400.0,65.2656,65.2849,64.6993,64.7829,36400.0
2008-01-02 12:50:00,100.68,100.8,100.5,100.64,17300.0,64.7894,64.8666,64.6735,64.7636,17300.0
2008-01-02 12:55:00,100.75,101.47,100.72,101.1,39600.0,64.8344,65.2978,64.8151,65.0597,39600.0
2008-01-02 13:00:00,101.21,102.1,100.9,101.71,31500.0,65.1304,65.7032,64.9309,65.4522,31500.0
2008-01-02 13:05:00,101.66,102.14,101.57,101.8,20500.0,65.42,65.7289,65.3621,65.5101,20500.0
2008-01-02 13:10:00,101.64,101.64,101.3,101.36,10300.0,65.4072,65.4072,65.1884,65.227,10300.0
2008-01-02 13:15:00,101.4,101.75,101.4,101.75,5900.0,65.2527,65.4779,65.2527,65.4779,5900.0
2008-01-02 13:20:00,101.78,101.78,101.65,101.65,2600.0,65.4972,65.4972,65.4136,65.4136,2600.0
2008-01-02 13:25:00,101.63,101.63,101.11,101.26,7800.0,65.4007,65.4007,65.0661,65.1626,7800.0
2008-01-02 13:30:00,101.16,101.27,100.96,101.24,5800.0,65.0983,65.1691,64.9696,65.1497,5800.0
2008-01-02 13:35:00,101.29,101.43,101.09,101.25,23800.0,65.1819,65.272,65.0532,65.1562,23800.0
2008-01-02 13:40:00,101.27,101.27,101.13,101.18,4700.0,65.1691,65.1691,65.079,65.1111,4700.0
2008-01-02 13:45:00,101.24,101.76,101.24,101.75,10900.0,65.1497,65.4844,65.1497,65.4779,10900.0
2008-01-02 13:50:00,101.75,101.77,101.3,101.37,11600.0,65.4779,65.4908,65.1884,65.2334,11600.0
2008-01-02 13:55:00,101.31,101.4,101.28,101.38,4500.0,65.1948,65.2527,65.1755,65.2398,4500.0
2008-01-02 14:00:00,101.39,101.71,101.14,101.14,29100.0,65.2463,65.4522,65.0854,65.0854,29100.0
2008-01-02 14:05:00,101.12,101.26,100.96,101.07,38000.0,65.0725,65.1626,64.9696,65.0403,38000.0
2008-01-02 14:10:00,101.07,101.18,101.0,101.09,44600.0,65.0403,65.1111,64.9953,65.0532,44600.0
2008-01-02 14:15:00,101.11,101.25,100.61,100.66,36500.0,65.0661,65.1562,64.7443,64.7765,36500.0
2008-01-02 14:20:00,100.66,100.66,100.1,100.15,45300.0,64.7765,64.7765,64.4161,64.4483,45300.0
2008-01-02 14:25:00,100.15,100.58,100.15,100.58,21900.0,64.4483,64.725,64.4483,64.725,21900.0
2008-01-02 14:30:00,100.6,100.94,100.6,100.73,19100.0,64.7379,64.9567,64.7379,64.8216,19100.0
2008-01-02 14:35:00,100.74,100.93,100.59,100.88,16600.0,64.828,64.9503,64.7315,64.9181,16600.0
2008-01-02 14:40:00,100.89,101.26,100.69,100.69,26100.0,64.9245,65.1626,64.7958,64.7958,26100.0
2008-01-02 14:45:00,100.77,101.14,100.53,100.97,9900.0,64.8473,65.0854,64.6928,64.976,9900.0
2008-01-02 14:50:00,100.94,101.17,100.51,100.68,18700.0,64.9567,65.1047,64.68,64.7894,18700.0
2008-01-02 14:55:00,100.67,100.72,100.22,100.3,20700.0,64.7829,64.8151,64.4934,64.5448,20700.0
2008-01-02 15:00:00,100.24,100.44,100.24,100.37,13400.0,64.5062,64.6349,64.5062,64.5899,13400.0
2008-01-02 15:05:00,100.33,100.37,100.04,100.06,26400.0,64.5641,64.5899,64.3775,64.3904,26400.0
2008-01-02 15:10:00,100.08,100.27,100.06,100.2,14900.0,64.4033,64.5255,64.3904,64.4805,14900.0
2008-01-02 15:15:00,100.14,100.16,99.82,99.96,69300.0,64.4419,64.4547,64.236,64.326,69300.0
2008-01-02 15:20:00,99.88,100.09,99.65,99.99,27800.0,64.2746,64.4097,64.1266,64.3453,27800.0
2008-01-02 15:25:00,99.92,100.24,99.82,99.98,35300.0,64.3003,64.5062,64.236,64.3389,35300.0
2008-01-02 15:30:00,99.98,100.3,99.85,100.2,24200.0,64.3389,64.5448,64.2553,64.4805,24200.0
2008-01-02 15:35:00,100.27,100.56,100.26,100.42,32100.0,64.5255,64.7122,64.5191,64.6221,32100.0
2008-01-02 15:40:00,100.41,100.78,100.26,100.55,31800.0,64.6156,64.8537,64.5191,64.7057,31800.0
2008-01-02 15:45:00,100.54,100.58,100.15,100.16,39400.0,64.6993,64.725,64.4483,64.4547,39400.0
2008-01-02 15:50:00,100.16,100.22,99.88,100.0,60400.0,64.4547,64.4934,64.2746,64.3518,60400.0
2008-01-02 15:55:00,100.05,100.26,100.0,100.15,64800.0,64.384,64.5191,64.3518,64.4483,64800.0
2008-01-03 09:30:00,100.0,101.14,99.79,99.93,85900.0,64.3518,65.0854,64.2166,64.3067,85900.0
2008-01-03 09:35:00,99.96,100.51,99.39,99.61,67600.0,64.326,64.68,63.9592,64.1008,67600.0
2008-01-03 09:40:00,99.64,99.78,98.33,98.48,80100.0,64.1201,64.2102,63.2771,63.3736,80100.0
2008-01-03 09:45:00,98.48,98.6,97.08,97.1,99400.0,63.3736,63.4509,62.4727,62.4856,99400.0
2008-01-03 09:50:00,97.17,97.24,96.32,96.69,179900.0,62.5306,62.5757,61.9836,62.2217,179900.0
2008-01-03 09:55:00,96.64,97.13,95.86,96.08,117900.0,62.1896,62.5049,61.6876,61.8292,117900.0
2008-01-03 10:00:00,96.06,96.47,95.65,95.75,166500.0,61.8163,62.0802,61.5525,61.6168,166500.0
2008-01-03 10:05:00,95.66,96.35,95.66,96.27,137200.0,61.5589,62.0029,61.5589,61.9515,137200.0
2008-01-03 10:10:00,96.2,96.3,95.45,95.74,104400.0,61.9064,61.9708,61.4238,61.6104,104400.0
2008-01-03 10:15:00,95.75,95.78,95.3,95.64,96700.0,61.6168,61.6361,61.3272,61.546,96700.0
2008-01-03 10:20:00,95.58,96.15,95.4,96.14,70100.0,61.5074,61.8742,61.3916,61.8678,70100.0
2008-01-03 10:25:00,96.14,96.24,95.78,96.08,107300.0,61.8678,61.9322,61.6361,61.8292,107300.0
2008-01-03 10:30:00,96.18,96.49,95.93,96.2,34500.0,61.8935,62.093,61.7327,61.9064,34500.0
2008-01-03 10:35:00,96.27,96.37,95.93,96.3,34900.0,61.9515,62.0158,61.7327,61.9708,34900.0
2008-01-03 10:40:00,96.22,96.24,95.63,95.75,54400.0,61.9193,61.9322,61.5396,61.6168,54400.0
2008-01-03 10:45:00,95.81,95.95,95.25,95.25,35400.0,61.6554,61.7455,61.2951,61.2951,35400.0
2008-01-03 10:50:00,95.25,95.38,94.8,95.1,71600.0,61.2951,61.3787,61.0055,61.1985,71600.0
2008-01-03 10:55:00,95.14,95.83,94.86,95.64,53600.0,61.2243,61.6683,61.0441,61.546,53600.0
2008-01-03 11:00:00,95.63,95.87,95.51,95.8,16200.0,61.5396,61.6941,61.4624,61.649,16200.0
2008-01-03 11:05:00,95.8,95.88,95.54,95.85,20300.0,61.649,61.7005,61.4817,61.6812,20300.0
2008-01-03 11:10:00,95.88,95.88,95.33,95.4,32000.0,61.7005,61.7005,61.3466,61.3916,32000.0
2008-01-03 11:15:00,95.4,95.65,95.0,95.1,52100.0,61.3916,61.5525,61.1342,61.1985,52100.0
2008-01-03 11:20:00,95.1,95.36,95.06,95.3,24900.0,61.1985,61.3659,61.1728,61.3272,24900.0
2008-01-03 11:25:00,95.3,95.44,95.1,95.3,21600.0,61.3272,61.4173,61.1985,61.3272,21600.0
2008-01-03 11:30:00,95.33,95.5,95.21,95.5,33100.0,61.3466,61.456,61.2693,61.456,33100.0
2008-01-03 11:35:00,95.5,95.5,95.22,95.3,20700.0,61.456,61.456,61.2758,61.3272,20700.0
2008-01-03 11:40:00,95.32,95.42,95.11,95.2,31800.0,61.3401,61.4045,61.205,61.2629,31800.0
2008-01-03 11:45:00,95.19,95.29,95.1,95.18,20200.0,61.2565,61.3208,61.1985,61.25,20200.0
2008-01-03 11:50:00,95.18,95.27,94.65,95.25,67600.0,61.25,61.3079,60.909,61.2951,67600.0
2008-01-03 11:55:00,95.23,95.39,95.08,95.32,17100.0,61.2822,61.3852,61.1857,61.3401,17100.0
2008-01-03 12:00:00,95.3,95.39,95.2,95.3,19800.0,61.3272,61.3852,61.2629,61.3272,19800.0
2008-01-03 12:05:00,95.23,95.35,95.0,95.01,29700.0,61.2822,61.3594,61.1342,61.1406,29700.0
2008-01-03 12:10:00,95.02,95.76,95.01,95.36,35100.0,61.1471,61.6233,61.1406,61.3659,35100.0
2008-01-03 12:15:00,95.51,95.51,94.9,95.01,37500.0,61.4624,61.4624,61.0698,61.1406,37500.0
2008-01-03 12:20:00,95.03,95.13,94.65,94.85,47600.0,61.1535,61.2179,60.909,61.0377,47600.0
2008-01-03 12:25:00,94.85,94.91,94.5,94.73,40200.0,61.0377,61.0763,60.8124,60.9604,40200.0
2008-01-03 12:30:00,94.87,95.08,94.75,95.01,32300.0,61.0505,61.1857,60.9733,61.1406,32300.0
2008-01-03 12:35:00,95.08,95.34,94.89,94.94,38000.0,61.1857,61.353,61.0634,61.0956,38000.0
2008-01-03 12:40:00,94.94,94.94,94.5,94.77,36800.0,61.0956,61.0956,60.8124,60.9862,36800.0
2008-01-03 12:45:00,94.75,95.18,94.48,95.01,28200.0,60.9733,61.25,60.7996,61.1406,28200.0
2008-01-03 12:50:00,95.01,95.16,94.76,94.89,26200.0,61.1406,61.2372,60.9797,61.0634,26200.0
2008-01-03 12:55:00,94.9,95.18,94.84,95.1,31200.0,61.0698,61.25,61.0312,61.1985,31200.0
2008-01-03 13:00:00,95.07,95.13,94.81,94.81,27500.0,61.1792,61.2179,61.0119,61.0119,27500.0
2008-01-03 13:05:00,94.81,95.2,94.57,94.68,88500.0,61.0119,61.2629,60.8575,60.9283,88500.0
2008-01-03 13:10:00,94.82,94.88,94.53,94.67,26300.0,61.0184,61.057,60.8317,60.9218,26300.0
2008-01-03 13:15:00,94.69,94.69,94.5,94.51,19600.0,60.9347,60.9347,60.8124,60.8189,19600.0
2008-01-03 13:20:00,94.51,94.85,94.35,94.77,42300.0,60.8189,61.0377,60.7159,60.9862,42300.0
2008-01-03 13:25:00,94.77,94.93,94.75,94.93,18500.0,60.9862,61.0891,60.9733,61.0891,18500.0
2008-01-03 13:30:00,94.93,95.45,94.91,95.31,81000.0,61.0891,61.4238,61.0763,61.3337,81000.0
2008-01-03 13:35:00,95.36,95.71,95.24,95.71,30800.0,61.3659,61.5911,61.2886,61.5911,30800.0
2008-01-03 13:40:00,95.65,95.88,95.61,95.88,45100.0,61.5525,61.7005,61.5267,61.7005,45100.0
2008-01-03 13:45:00,95.84,96.09,95.77,96.05,27100.0,61.6747,61.8356,61.6297,61.8099,27100.0
2008-01-03 13:50:00,96.05,96.22,95.3,95.96,83000.0,61.8099,61.9193,61.3272,61.752,83000.0
2008-01-03 13:55:00,95.96,96.14,95.74,95.85,52400.0,61.752,61.8678,61.6104,61.6812,52400.0
2008-01-03 14:00:00,95.87,96.0,95.8,95.9,39200.0,61.6941,61.7777,61.649,61.7134,39200.0
2008-01-03 14:05:00,95.9,96.23,95.88,95.99,51600.0,61.7134,61.9257,61.7005,61.7713,51600.0
2008-01-03 14:10:00,95.99,96.59,95.82,96.43,29700.0,61.7713,62.1574,61.6619,62.0544,29700.0
2008-01-03 14:15:00,96.5,96.55,96.0,96.27,21300.0,62.0995,62.1316,61.7777,61.9515,21300.0
2008-01-03 14:20:00,96.23,96.23,96.01,96.08,11300.0,61.9257,61.9257,61.7841,61.8292,11300.0
2008-01-03 14:25:00,96.03,96.04,95.67,95.72,21400.0,61.797,61.8035,61.5654,61.5975,21400.0
2008-01-03 14:30:00,95.7,96.44,95.5,96.28,33300.0,61.5847,62.0609,61.456,61.9579,33300.0
2008-01-03 14:35:00,96.28,96.39,95.88,95.95,27500.0,61.9579,62.0287,61.7005,61.7455,27500.0
2008-01-03 14:40:00,95.95,96.0,95.77,95.93,27900.0,61.7455,61.7777,61.6297,61.7327,27900.0
2008-01-03 14:45:00,95.92,96.31,95.87,96.09,31700.0,61.7262,61.9772,61.6941,61.8356,31700.0
2008-01-03 14:50:00,96.09,96.31,95.93,96.02,49100.0,61.8356,61.9772,61.7327,61.7906,49100.0
2008-01-03 14:55:00,96.05,96.15,95.87,96.14,37800.0,61.8099,61.8742,61.6941,61.8678,37800.0
2008-01-03 15:00:00,96.13,96.15,95.92,96.08,99400.0,61.8614,61.8742,61.7262,61.8292,99400.0
2008-01-03 15:05:00,96.11,96.38,96.07,96.27,30400.0,61.8485,62.0222,61.8228,61.9515,30400.0
2008-01-03 15:10:00,96.27,96.48,96.1,96.3,36000.0,61.9515,62.0866,61.8421,61.9708,36000.0
2008-01-03 15:15:00,96.26,96.34,96.04,96.21,113800.0,61.945,61.9965,61.8035,61.9129,113800.0
2008-01-03 15:20:00,96.24,96.28,96.08,96.19,97000.0,61.9322,61.9579,61.8292,61.9,97000.0
2008-01-03 15:25:00,96.19,96.48,96.16,96.3,97000.0,61.9,62.0866,61.8807,61.9708,97000.0
2008-01-03 15:30:00,96.29,96.68,96.28,96.64,88800.0,61.9643,62.2153,61.9579,62.1896,88800.0
2008-01-03 15:35:00,96.64,96.7,96.24,96.54,49000.0,62.1896,62.2282,61.9322,62.1252,49000.0
2008-01-03 15:40:00,96.55,96.6,95.82,95.89,104900.0,62.1316,62.1638,61.6619,61.7069,104900.0
2008-01-03 15:45:00,95.88,95.96,95.55,95.7,105900.0,61.7005,61.752,61.4881,61.5847,105900.0
2008-01-03 15:50:00,95.61,95.67,95.2,95.45,156600.0,61.5267,61.5654,61.2629,61.4238,156600.0
2008-01-03 15:55:00,95.45,95.51,94.82,95.29,213700.0,61.4238,61.4624,61.0184,61.3208,213700.0
2008-01-04 09:30:00,94.38,94.38,91.4,92.28,129700.0,60.7352,60.7352,58.8175,59.3838,129700.0
2008-01-04 09:35:00,92.33,92.7,91.86,92.02,96600.0,59.416,59.6541,59.1135,59.2165,96600.0
2008-01-04 09:40:00,91.99,93.14,91.81,92.63,109700.0,59.1972,59.9373,59.0814,59.6091,109700.0
2008-01-04 09:45:00,92.85,92.85,91.16,91.68,65100.0,59.7506,59.7506,58.6631,58.9977,65100.0
2008-01-04 09:50:00,91.68,92.23,91.58,92.0,46200.0,58.9977,59.3516,58.9334,59.2036,46200.0
2008-01-04 09:55:00,92.08,92.51,91.91,92.22,57200.0,59.2551,59.5318,59.1457,59.3452,57200.0
2008-01-04 10:00:00,92.22,92.4,91.51,92.17,63300.0,59.3452,59.461,58.8883,59.313,63300.0
2008-01-04 10:05:00,92.2,93.35,92.17,93.21,111200.0,59.3323,60.0724,59.313,59.9823,111200.0
2008-01-04 10:10:00,93.14,93.83,92.76,93.2,109100.0,59.9373,60.3813,59.6927,59.9759,109100.0
2008-01-04 10:15:00,93.31,93.54,92.5,92.52,48800.0,60.0466,60.1947,59.5254,59.5383,48800.0
2008-01-04 10:20:00,92.52,93.27,92.42,93.24,37800.0,59.5383,60.0209,59.4739,60.0016,37800.0
2008-01-04 10:25:00,93.24,93.32,93.0,93.19,30900.0,60.0016,60.0531,59.8472,59.9694,30900.0
2008-01-04 10:30:00,93.11,93.36,92.76,92.91,34000.0,59.9179,60.0788,59.6927,59.7892,34000.0
2008-01-04 10:35:00,92.91,93.22,92.53,92.7,33200.0,59.7892,59.9887,59.5447,59.6541,33200.0
2008-01-04 10:40:00,92.74,93.05,92.7,92.85,22400.0,59.6798,59.8793,59.6541,59.7506,22400.0
2008-01-04 10:45:00,92.81,92.96,92.69,92.8,24200.0,59.7249,59.8214,59.6477,59.7185,24200.0
2008-01-04 10:50:00,92.8,92.84,92.12,92.12,34300.0,59.7185,59.7442,59.2809,59.2809,34300.0
2008-01-04 10:55:00,92.1,92.2,91.72,92.07,74500.0,59.268,59.3323,59.0235,59.2487,74500.0
2008-01-04 11:00:00,92.07,92.15,91.11,91.15,77100.0,59.2487,59.3002,58.6309,58.6567,77100.0
2008-01-04 11:05:00,91.21,91.45,91.0,91.17,55000.0,58.6953,58.8497,58.5601,58.6695,55000.0
2008-01-04 11:10:00,91.11,91.6,91.01,91.54,23700.0,58.6309,58.9462,58.5666,58.9076,23700.0
2008-01-04 11:15:00,91.51,91.58,91.06,91.06,40100.0,58.8883,58.9334,58.5987,58.5987,40100.0
2008-01-04 11:20:00,91.09,91.26,90.95,91.1,37300.0,58.618,58.7274,58.5279,58.6245,37300.0
2008-01-04 11:25:00,91.11,91.2,91.0,91.07,50700.0,58.6309,58.6888,58.5601,58.6052,50700.0
2008-01-04 11:30:00,91.05,91.55,91.0,91.33,101800.0,58.5923,58.9141,58.5601,58.7725,101800.0
2008-01-04 11:35:00,91.33,91.48,91.2,91.33,41800.0,58.7725,58.869,58.6888,58.7725,41800.0
2008-01-04 11:40:00,91.33,91.38,91.07,91.28,25400.0,58.7725,58.8047,58.6052,58.7403,25400.0
2008-01-04 11:45:00,91.32,91.84,91.32,91.54,28700.0,58.766,59.1007,58.766,58.9076,28700.0
2008-01-04 11:50:00,91.53,91.85,91.38,91.63,43100.0,58.9012,59.1071,58.8047,58.9655,43100.0
2008-01-04 11:55:00,91.65,91.81,91.3,91.61,20100.0,58.9784,59.0814,58.7532,58.9527,20100.0
2008-01-04 12:00:00,91.67,92.24,91.56,92.2,47700.0,58.9913,59.3581,58.9205,59.3323,47700.0
2008-01-04 12:05:00,92.24,93.0,92.02,92.98,78900.0,59.3581,59.8472,59.2165,59.8343,78900.0
2008-01-04 12:10:00,93.0,93.0,92.33,92.68,39500.0,59.8472,59.8472,59.416,59.6412,39500.0
2008-01-04 12:15:00,92.69,93.45,92.69,93.17,133100.0,59.6477,60.1367,59.6477,59.9566,133100.0
2008-01-04 12:20:00,93.17,93.36,92.54,92.58,47500.0,59.9566,60.0788,59.5511,59.5769,47500.0
2008-01-04 12:25:00,92.56,92.82,92.2,92.4,28000.0,59.564,59.7313,59.3323,59.461,28000.0
2008-01-04 12:30:00,92.48,92.88,92.04,92.24,21000.0,59.5125,59.7699,59.2294,59.3581,21000.0
2008-01-04 12:35:00,92.16,92.48,92.14,92.44,17900.0,59.3066,59.5125,59.2937,59.4868,17900.0
2008-01-04 12:40:00,92.47,93.12,92.36,93.03,24900.0,59.5061,59.9244,59.4353,59.8665,24900.0
2008-01-04 12:45:00,93.01,93.2,92.88,93.11,18600.0,59.8536,59.9759,59.7699,59.9179,18600.0
2008-01-04 12:50:00,93.14,93.35,92.74,92.74,26400.0,59.9373,60.0724,59.6798,59.6798,26400.0
2008-01-04 12:55:00,92.74,92.8,92.41,92.67,44700.0,59.6798,59.7185,59.4675,59.6348,44700.0
2008-01-04 13:00:00,92.56,92.56,92.17,92.25,26400.0,59.564,59.564,59.313,59.3645,26400.0
2008-01-04 13:05:00,92.24,92.34,92.06,92.06,14600.0,59.3581,59.4224,59.2423,59.2423,14600.0
2008-01-04 13:10:00,92.07,92.62,91.97,92.6,33200.0,59.2487,59.6026,59.1843,59.5898,33200.0
2008-01-04 13:15:00,92.61,92.61,92.4,92.4,10500.0,59.5962,59.5962,59.461,59.461,10500.0
2008-01-04 13:20:00,92.41,92.41,91.9,91.91,18600.0,59.4675,59.4675,59.1393,59.1457,18600.0
2008-01-04 13:25:00,91.95,91.95,91.55,91.66,26600.0,59.1715,59.1715,58.9141,58.9848,26600.0
2008-01-04 13:30:00,91.66,91.79,91.62,91.73,18200.0,58.9848,59.0685,58.9591,59.0299,18200.0
2008-01-04 13:35:00,91.71,91.71,91.3,91.4,29500.0,59.017,59.017,58.7532,58.8175,29500.0
2008-01-04 13:40:00,91.4,91.4,91.17,91.29,46900.0,58.8175,58.8175,58.6695,58.7467,46900.0
2008-01-04 13:45:00,91.31,91.31,91.12,91.27,20900.0,58.7596,58.7596,58.6373,58.7339,20900.0
2008-01-04 13:50:00,91.27,91.5,91.23,91.5,35000.0,58.7339,58.8819,58.7081,58.8819,35000.0
2008-01-04 13:55:00,91.5,91.62,91.28,91.31,37200.0,58.8819,58.9591,58.7403,58.7596,37200.0
2008-01-04 14:00:00,91.3,91.34,91.12,91.14,16900.0,58.7532,58.7789,58.6373,58.6502,16900.0
2008-01-04 14:05:00,91.15,91.24,91.04,91.15,33400.0,58.6567,58.7146,58.5859,58.6567,33400.0
2008-01-04 14:10:00,91.19,91.23,91.1,91.14,20100.0,58.6824,58.7081,58.6245,58.6502,20100.0
2008-01-04 14:15:00,91.13,91.15,91.02,91.07,27500.0,58.6438,58.6567,58.573,58.6052,27500.0
2008-01-04 14:20:00,91.1,91.1,90.33,90.4,61900.0,58.6245,58.6245,58.129,58.174,61900.0
2008-01-04 14:25:00,90.38,90.43,90.12,90.13,30300.0,58.1611,58.1933,57.9938,58.0003,30300.0
2008-01-04 14:30:00,90.14,90.23,89.81,89.81,56900.0,58.0067,58.0646,57.7943,57.7943,56900.0
2008-01-04 14:35:00,89.87,90.0,89.7,89.72,26200.0,57.8329,57.9166,57.7235,57.7364,26200.0
2008-01-04 14:40:00,89.75,89.82,89.49,89.58,40300.0,57.7557,57.8008,57.5884,57.6463,40300.0
2008-01-04 14:45:00,89.58,89.7,89.45,89.58,62900.0,57.6463,57.7235,57.5627,57.6463,62900.0
2008-01-04 14:50:00,89.57,89.69,89.34,89.49,46900.0,57.6399,57.7171,57.4919,57.5884,46900.0
2008-01-04 14:55:00,89.53,90.02,89.49,89.91,75600.0,57.6142,57.9295,57.5884,57.8587,75600.0
2008-01-04 15:00:00,89.95,90.18,89.71,89.71,76600.0,57.8844,58.0324,57.73,57.73,76600.0
2008-01-04 15:05:00,89.8,90.08,89.63,89.89,63700.0,57.7879,57.9681,57.6785,57.8458,63700.0
2008-01-04 15:10:00,89.82,89.99,89.63,89.7,34700.0,57.8008,57.9102,57.6785,57.7235,34700.0
2008-01-04 15:15:00,89.72,89.77,89.39,89.44,47000.0,57.7364,57.7686,57.5241,57.5562,47000.0
2008-01-04 15:20:00,89.43,89.68,89.23,89.45,43900.0,57.5498,57.7107,57.4211,57.5627,43900.0
2008-01-04 15:25:00,89.45,89.53,89.31,89.31,75400.0,57.5627,57.6142,57.4726,57.4726,75400.0
2008-01-04 15:30:00,89.31,89.51,89.12,89.24,87400.0,57.4726,57.6013,57.3503,57.4275,87400.0
2008-01-04 15:35:00,89.24,89.4,89.0,89.25,42300.0,57.4275,57.5305,57.2731,57.434,42300.0
2008-01-04 15:40:00,89.25,89.27,88.96,89.03,70400.0,57.434,57.4468,57.2473,57.2924,70400.0
2008-01-04 15:45:00,89.01,89.02,88.3,88.9,129800.0,57.2795,57.286,56.8226,57.2087,129800.0
2008-01-04 15:50:00,88.91,89.0,88.62,88.67,97200.0,57.2152,57.2731,57.0286,57.0607,97200.0
2008-01-04 15:55:00,88.71,88.87,88.42,88.68,159400.0,57.0865,57.1894,56.8998,57.0672,159400.0
2008-01-07 09:30:00,89.0,89.29,87.78,87.87,90100.0,57.2731,57.4597,56.488,56.5459,90100.0
2008-01-07 09:35:00,87.87,88.0,87.35,87.64,79700.0,56.5459,56.6296,56.2113,56.3979,79700.0
2008-01-07 09:40:00,87.68,88.5,87.14,88.18,96300.0,56.4236,56.9513,56.0761,56.7454,96300.0
2008-01-07 09:45:00,88.23,88.67,86.47,86.59,142400.0,56.7776,57.0607,55.645,55.7222,142400.0
2008-01-07 09:50:00,86.51,87.06,85.93,86.56,152000.0,55.6707,56.0247,55.2975,55.7029,152000.0
2008-01-07 09:55:00,86.51,87.05,86.3,86.75,111500.0,55.6707,56.0182,55.5356,55.8252,111500.0
2008-01-07 10:00:00,86.76,86.76,86.13,86.53,73300.0,55.8316,55.8316,55.4262,55.6836,73300.0
2008-01-07 10:05:00,86.53,86.75,86.3,86.53,49800.0,55.6836,55.8252,55.5356,55.6836,49800.0
2008-01-07 10:10:00,86.49,86.61,85.77,86.18,83400.0,55.6579,55.7351,55.1945,55.4584,83400.0
2008-01-07 10:15:00,86.16,86.17,85.02,85.36,101500.0,55.4455,55.4519,54.7119,54.9307,101500.0
2008-01-07 10:20:00,85.42,85.51,85.04,85.26,60600.0,54.9693,55.0272,54.7248,54.8663,60600.0
2008-01-07 10:25:00,85.3,85.41,84.75,84.83,74200.0,54.8921,54.9629,54.5381,54.5896,74200.0
2008-01-07 10:30:00,84.84,85.17,84.73,84.87,74300.0,54.5961,54.8084,54.5253,54.6154,74300.0
2008-01-07 10:35:00,84.9,85.29,84.47,85.29,75300.0,54.6347,54.8856,54.358,54.8856,75300.0
2008-01-07 10:40:00,85.32,85.35,84.82,84.9,49700.0,54.9049,54.9242,54.5832,54.6347,49700.0
2008-01-07 10:45:00,84.82,85.01,84.4,84.65,60900.0,54.5832,54.7055,54.3129,54.4738,60900.0
2008-01-07 10:50:00,84.66,84.9,84.2,84.32,65700.0,54.4802,54.6347,54.1842,54.2614,65700.0
2008-01-07 10:55:00,84.4,84.48,83.61,83.92,65300.0,54.3129,54.3644,53.8045,54.004,65300.0
2008-01-07 11:00:00,83.92,84.48,83.89,84.17,88000.0,54.004,54.3644,53.9847,54.1649,88000.0
2008-01-07 11:05:00,84.19,84.5,84.07,84.4,73200.0,54.1778,54.3773,54.1005,54.3129,73200.0
2008-01-07 11:10:00,84.5,85.24,84.08,84.89,95300.0,54.3773,54.8535,54.107,54.6282,95300.0
2008-01-07 11:15:00,84.89,85.27,84.7,84.98,86400.0,54.6282,54.8728,54.506,54.6861,86400.0
2008-01-07 11:20:00,84.99,85.5,84.95,85.29,272700.0,54.6926,55.0208,54.6668,54.8856,272700.0
2008-01-07 11:25:00,85.29,85.33,84.72,85.28,53000.0,54.8856,54.9114,54.5188,54.8792,53000.0
2008-01-07 11:30:00,85.26,85.83,85.24,85.66,270500.0,54.8663,55.2331,54.8535,55.1237,270500.0
2008-01-07 11:35:00,85.67,85.73,85.12,85.31,44700.0,55.1302,55.1688,54.7762,54.8985,44700.0
2008-01-07 11:40:00,85.31,86.16,85.25,86.09,55300.0,54.8985,55.4455,54.8599,55.4005,55300.0
2008-01-07 11:45:00,86.14,86.16,85.6,85.94,82900.0,55.4326,55.4455,55.0851,55.3039,82900.0
2008-01-07 11:50:00,85.93,86.53,85.87,86.52,229300.0,55.2975,55.6836,55.2589,55.6772,229300.0
2008-01-07 11:55:00,86.51,86.71,86.3,86.61,86600.0,55.6707,55.7994,55.5356,55.7351,86600.0
2008-01-07 12:00:00,86.61,86.68,86.17,86.5,57900.0,55.7351,55.7801,55.4519,55.6643,57900.0
2008-01-07 12:05:00,86.55,86.7,86.24,86.24,42800.0,55.6965,55.793,55.497,55.497,42800.0
2008-01-07 12:10:00,86.16,86.59,86.15,86.5,61500.0,55.4455,55.7222,55.4391,55.6643,61500.0
2008-01-07 12:15:00,86.49,86.51,85.86,86.36,27300.0,55.6579,55.6707,55.2524,55.5742,27300.0
2008-01-07 12:20:00,86.43,87.16,86.32,87.14,90700.0,55.6192,56.089,55.5485,56.0761,90700.0
2008-01-07 12:25:00,87.15,87.25,86.74,86.94,39300.0,56.0826,56.1469,55.8187,55.9474,39300.0
2008-01-07 12:30:00,86.99,87.45,86.91,87.45,50900.0,55.9796,56.2756,55.9281,56.2756,50900.0
2008-01-07 12:35:00,87.45,87.93,87.33,87.69,52600.0,56.2756,56.5845,56.1984,56.4301,52600.0
2008-01-07 12:40:00,87.7,88.0,87.42,87.65,49600.0,56.4365,56.6296,56.2563,56.4043,49600.0
2008-01-07 12:45:00,87.73,87.73,87.5,87.65,52400.0,56.4558,56.4558,56.3078,56.4043,52400.0
2008-01-07 12:50:00,87.68,88.1,87.5,87.87,109700.0,56.4236,56.6939,56.3078,56.5459,109700.0
2008-01-07 12:55:00,87.8,87.87,87.5,87.53,88300.0,56.5009,56.5459,56.3078,56.3271,88300.0
2008-01-07 13:00:00,87.53,87.57,86.68,86.78,58200.0,56.3271,56.3529,55.7801,55.8445,58200.0
2008-01-07 13:05:00,86.73,86.84,86.12,86.3,43600.0,55.8123,55.8831,55.4198,55.5356,43600.0
2008-01-07 13:10:00,86.36,86.75,86.3,86.55,30400.0,55.5742,55.8252,55.5356,55.6965,30400.0
2008-01-07 13:15:00,86.54,86.87,86.54,86.76,14600.0,55.69,55.9024,55.69,55.8316,14600.0
2008-01-07 13:20:00,86.76,87.01,86.47,86.9,22500.0,55.8316,55.9925,55.645,55.9217,22500.0
2008-01-07 13:25:00,86.79,87.02,86.69,86.99,18000.0,55.8509,55.9989,55.7866,55.9796,18000.0
2008-01-07 13:30:00,86.94,87.11,86.83,86.97,44100.0,55.9474,56.0568,55.8767,55.9667,44100.0
2008-01-07 13:35:00,86.94,87.05,86.75,86.99,27600.0,55.9474,56.0182,55.8252,55.9796,27600.0
2008-01-07 13:40:00,87.0,87.0,86.66,86.66,23100.0,55.9861,55.9861,55.7673,55.7673,23100.0
2008-01-07 13:45:00,86.6,86.6,86.07,86.13,36700.0,55.7286,55.7286,55.3876,55.4262,36700.0
2008-01-07 13:50:00,86.21,86.21,85.68,85.91,49400.0,55.4777,55.4777,55.1366,55.2846,49400.0
2008-01-07 13:55:00,85.92,86.36,85.82,85.98,43200.0,55.2911,55.5742,55.2267,55.3297,43200.0
2008-01-07 14:00:00,86.12,86.33,85.94,86.0,51300.0,55.4198,55.5549,55.3039,55.3425,51300.0
2008-01-07 14:05:00,86.1,86.15,85.71,85.81,32600.0,55.4069,55.4391,55.1559,55.2203,32600.0
2008-01-07 14:10:00,85.85,85.9,85.36,85.38,28300.0,55.246,55.2782,54.9307,54.9436,28300.0
2008-01-07 14:15:00,85.45,85.72,85.34,85.65,35200.0,54.9886,55.1623,54.9178,55.1173,35200.0
2008-01-07 14:20:00,85.64,85.8,85.45,85.64,23900.0,55.1109,55.2138,54.9886,55.1109,23900.0
2008-01-07 14:25:00,85.61,85.87,85.59,85.75,16800.0,55.0916,55.2589,55.0787,55.1817,16800.0
2008-01-07 14:30:00,85.72,86.12,85.65,85.93,16300.0,55.1623,55.4198,55.1173,55.2975,16300.0
2008-01-07 14:35:00,85.88,86.05,85.64,85.89,21900.0,55.2653,55.3747,55.1109,55.2717,21900.0
2008-01-07 14:40:00,85.95,86.4,85.95,86.05,39500.0,55.3104,55.5999,55.3104,55.3747,39500.0
2008-01-07 14:45:00,86.07,86.09,85.51,85.57,33500.0,55.3876,55.4005,55.0272,55.0658,33500.0
2008-01-07 14:50:00,85.57,85.74,85.1,85.11,22600.0,55.0658,55.1752,54.7634,54.7698,22600.0
2008-01-07 14:55:00,85.25,85.86,85.1,85.76,19500.0,54.8599,55.2524,54.7634,55.1881,19500.0
2008-01-07 15:00:00,85.75,85.87,85.22,85.22,41700.0,55.1817,55.2589,54.8406,54.8406,41700.0
2008-01-07 15:05:00,85.25,85.45,85.02,85.23,28700.0,54.8599,54.9886,54.7119,54.847,28700.0
2008-01-07 15:10:00,85.21,85.62,85.05,85.31,28600.0,54.8342,55.098,54.7312,54.8985,28600.0
2008-01-07 15:15:00,85.26,85.33,84.95,85.12,34200.0,54.8663,54.9114,54.6668,54.7762,34200.0
2008-01-07 15:20:00,85.12,85.29,84.87,84.96,31000.0,54.7762,54.8856,54.6154,54.6733,31000.0
2008-01-07 15:25:00,84.96,85.04,84.78,84.89,35200.0,54.6733,54.7248,54.5574,54.6282,35200.0
2008-01-07 15:30:00,84.94,85.25,84.86,85.14,41800.0,54.6604,54.8599,54.6089,54.7891,41800.0
2008-01-07 15:35:00,85.22,85.28,84.67,84.87,72100.0,54.8406,54.8792,54.4867,54.6154,72100.0
2008-01-07 15:40:00,84.86,85.25,84.79,85.2,68200.0,54.6089,54.8599,54.5639,54.8277,68200.0
2008-01-07 15:45:00,85.11,86.29,85.05,86.17,143600.0,54.7698,55.5292,54.7312,55.4519,143600.0
2008-01-07 15:50:00,86.12,86.22,85.5,85.96,110800.0,55.4198,55.4841,55.0208,55.3168,110800.0
2008-01-07 15:55:00,85.96,86.0,85.62,85.9,113900.0,55.3168,55.3425,55.098,55.2782,113900.0
2008-01-08 09:30:00,88.33,88.33,85.48,86.87,173600.0,56.8419,56.8419,55.0079,55.9024,173600.0
2008-01-08 09:35:00,86.88,87.44,85.82,85.96,155500.0,55.9088,56.2692,55.2267,55.3168,155500.0
2008-01-08 09:40:00,85.93,87.41,85.87,87.41,132600.0,55.2975,56.2499,55.2589,56.2499,132600.0
2008-01-08 09:45:00,87.34,87.93,87.07,87.3,112300.0,56.2048,56.5845,56.0311,56.1791,112300.0
2008-01-08 09:50:00,87.27,87.27,86.56,87.0,71900.0,56.1598,56.1598,55.7029,55.9861,71900.0
2008-01-08 09:55:00,87.0,87.56,86.8,87.26,95400.0,55.9861,56.3464,55.8573,56.1534,95400.0
2008-01-08 10:00:00,87.31,88.09,87.23,87.86,82300.0,56.1855,56.6875,56.1341,56.5395,82300.0
2008-01-08 10:05:00,88.04,88.7,87.98,88.35,107400.0,56.6553,57.08,56.6167,56.8548,107400.0
2008-01-08 10:10:00,88.34,88.44,87.9,88.2,69400.0,56.8484,56.9127,56.5652,56.7583,69400.0
2008-01-08 10:15:00,88.29,88.3,87.83,87.95,41800.0,56.8162,56.8226,56.5202,56.5974,41800.0
2008-01-08 10:20:00,87.95,88.28,87.9,88.04,57900.0,56.5974,56.8098,56.5652,56.6553,57900.0
2008-01-08 10:25:00,88.03,88.15,87.8,87.98,27100.0,56.6489,56.7261,56.5009,56.6167,27100.0
2008-01-08 10:30:00,88.0,88.29,87.43,87.94,66100.0,56.6296,56.8162,56.2628,56.591,66100.0
2008-01-08 10:35:00,87.87,88.21,87.66,88.09,29700.0,56.5459,56.7647,56.4108,56.6875,29700.0
2008-01-08 10:40:00,88.09,88.5,87.28,88.38,65000.0,56.6875,56.9513,56.1662,56.8741,65000.0
2008-01-08 10:45:00,88.38,88.5,87.93,88.02,44400.0,56.8741,56.9513,56.5845,56.6424,44400.0
2008-01-08 10:50:00,88.02,88.96,87.82,88.75,67200.0,56.6424,57.2473,56.5137,57.1122,67200.0
2008-01-08 10:55:00,88.8,89.07,88.37,88.42,62400.0,57.1444,57.3181,56.8677,56.8998,62400.0
2008-01-08 11:00:00,88.41,88.46,87.78,87.84,45800.0,56.8934,56.9256,56.488,56.5266,45800.0
2008-01-08 11:05:00,87.81,87.84,87.39,87.5,52300.0,56.5073,56.5266,56.237,56.3078,52300.0
2008-01-08 11:10:00,87.5,87.53,86.45,86.45,74500.0,56.3078,56.3271,55.6321,55.6321,74500.0
2008-01-08 11:15:00,86.45,86.67,86.05,86.45,70900.0,55.6321,55.7737,55.3747,55.6321,70900.0
2008-01-08 11:20:00,86.5,86.51,85.96,86.09,52000.0,55.6643,55.6707,55.3168,55.4005,52000.0
2008-01-08 11:25:00,86.21,86.71,85.9,85.9,39300.0,55.4777,55.7994,55.2782,55.2782,39300.0
2008-01-08 11:30:00,85.86,85.9,85.36,85.7,58600.0,55.2524,55.2782,54.9307,55.1495,58600.0
2008-01-08 11:35:00,85.7,85.9,85.47,85.77,47700.0,55.1495,55.2782,55.0015,55.1945,47700.0
2008-01-08 11:40:00,85.83,85.95,85.1,85.1,58800.0,55.2331,55.3104,54.7634,54.7634,58800.0
2008-01-08 11:45:00,85.1,85.16,84.53,84.84,74200.0,54.7634,54.802,54.3966,54.5961,74200.0
2008-01-08 11:50:00,84.76,85.16,84.36,84.38,77500.0,54.5446,54.802,54.2872,54.3,77500.0
2008-01-08 11:55:00,84.36,85.06,84.25,84.71,74200.0,54.2872,54.7376,54.2164,54.5124,74200.0
2008-01-08 12:00:00,84.74,84.84,84.22,84.72,54900.0,54.5317,54.5961,54.1971,54.5188,54900.0
2008-01-08 12:05:00,84.73,85.34,84.65,85.34,81700.0,54.5253,54.9178,54.4738,54.9178,81700.0
2008-01-08 12:10:00,85.25,85.78,85.19,85.51,51700.0,54.8599,55.201,54.8213,55.0272,51700.0
2008-01-08 12:15:00,85.5,85.67,85.09,85.16,36500.0,55.0208,55.1302,54.7569,54.802,36500.0
2008-01-08 12:20:00,85.18,85.61,85.0,85.49,29800.0,54.8148,55.0916,54.699,55.0143,29800.0
2008-01-08 12:25:00,85.38,85.38,84.78,84.78,23400.0,54.9436,54.9436,54.5574,54.5574,23400.0
2008-01-08 12:30:00,84.78,84.89,84.22,84.75,56800.0,54.5574,54.6282,54.1971,54.5381,56800.0
2008-01-08 12:35:00,84.75,84.89,84.58,84.64,30700.0,54.5381,54.6282,54.4287,54.4673,30700.0
2008-01-08 12:40:00,84.65,84.72,84.46,84.65,34100.0,54.4738,54.5188,54.3515,54.4738,34100.0
2008-01-08 12:45:00,84.65,85.08,84.59,84.85,18100.0,54.4738,54.7505,54.4352,54.6025,18100.0
2008-01-08 12:50:00,84.8,84.88,84.57,84.63,25900.0,54.5703,54.6218,54.4223,54.4609,25900.0
2008-01-08 12:55:00,84.63,84.75,84.54,84.62,28900.0,54.4609,54.5381,54.403,54.4545,28900.0
2008-01-08 13:00:00,84.62,84.67,84.0,84.12,69400.0,54.4545,54.4867,54.0555,54.1327,69400.0
2008-01-08 13:05:00,84.09,84.86,84.06,84.67,96100.0,54.1134,54.6089,54.0941,54.4867,96100.0
2008-01-08 13:10:00,84.7,85.45,84.7,85.24,41000.0,54.506,54.9886,54.506,54.8535,41000.0
2008-01-08 13:15:00,85.19,85.24,84.67,84.76,39300.0,54.8213,54.8535,54.4867,54.5446,39300.0
2008-01-08 13:20:00,84.75,85.04,84.66,85.0,17400.0,54.5381,54.7248,54.4802,54.699,17400.0
2008-01-08 13:25:00,85.04,85.22,85.0,85.17,26900.0,54.7248,54.8406,54.699,54.8084,26900.0
2008-01-08 13:30:00,85.16,85.24,84.68,84.8,25200.0,54.802,54.8535,54.4931,54.5703,25200.0
2008-01-08 13:35:00,84.7,84.91,84.42,84.45,25700.0,54.506,54.6411,54.3258,54.3451,25700.0
2008-01-08 13:40:00,84.45,84.71,84.15,84.26,55400.0,54.3451,54.5124,54.152,54.2228,55400.0
2008-01-08 13:45:00,84.29,84.45,83.73,84.09,64900.0,54.2421,54.3451,53.8817,54.1134,64900.0
2008-01-08 13:50:00,84.11,84.11,83.35,83.7,79900.0,54.1263,54.1263,53.6372,53.8624,79900.0
2008-01-08 13:55:00,83.65,84.13,83.54,84.06,49500.0,53.8303,54.1392,53.7595,54.0941,49500.0
2008-01-08 14:00:00,84.02,84.4,84.0,84.0,52200.0,54.0684,54.3129,54.0555,54.0555,52200.0
2008-01-08 14:05:00,84.0,84.05,83.4,83.83,69000.0,54.0555,54.0877,53.6694,53.9461,69000.0
2008-01-08 14:10:00,83.87,84.5,83.83,84.37,39900.0,53.9718,54.3773,53.9461,54.2936,39900.0
2008-01-08 14:15:00,84.34,84.36,83.86,84.14,47200.0,54.2743,54.2872,53.9654,54.1456,47200.0
2008-01-08 14:20:00,84.19,84.42,84.11,84.25,64000.0,54.1778,54.3258,54.1263,54.2164,64000.0
2008-01-08 14:25:00,84.31,84.99,84.24,84.97,64800.0,54.255,54.6926,54.2099,54.6797,64800.0
2008-01-08 14:30:00,84.98,85.34,84.86,85.14,105500.0,54.6861,54.9178,54.6089,54.7891,105500.0
2008-01-08 14:35:00,85.14,85.23,84.93,85.07,80700.0,54.7891,54.847,54.654,54.7441,80700.0
2008-01-08 14:40:00,85.08,85.31,84.99,84.99,57800.0,54.7505,54.8985,54.6926,54.6926,57800.0
2008-01-08 14:45:00,85.0,85.08,84.06,84.54,68300.0,54.699,54.7505,54.0941,54.403,68300.0
2008-01-08 14:50:00,84.55,84.6,83.84,84.04,47000.0,54.4094,54.4416,53.9525,54.0812,47000.0
2008-01-08 14:55:00,84.04,84.3,83.85,83.96,33200.0,54.0812,54.2486,53.959,54.0298,33200.0
2008-01-08 15:00:00,84.02,84.28,83.92,84.12,33700.0,54.0684,54.2357,54.004,54.1327,33700.0
2008-01-08 15:05:00,84.12,84.44,84.04,84.22,45000.0,54.1327,54.3386,54.0812,54.1971,45000.0
2008-01-08 15:10:00,84.26,84.42,84.09,84.2,41400.0,54.2228,54.3258,54.1134,54.1842,41400.0
2008-01-08 15:15:00,84.19,84.19,83.16,83.16,45900.0,54.1778,54.1778,53.5149,53.5149,45900.0
2008-01-08 15:20:00,83.2,83.49,82.67,82.67,64900.0,53.5407,53.7273,53.1996,53.1996,64900.0
2008-01-08 15:25:00,82.7,83.3,82.59,83.25,37000.0,53.2189,53.605,53.1481,53.5729,37000.0
2008-01-08 15:30:00,83.25,83.52,83.0,83.47,51100.0,53.5729,53.7466,53.412,53.7144,51100.0
2008-01-08 15:35:00,83.46,83.67,83.22,83.5,59200.0,53.708,53.8431,53.5536,53.7337,59200.0
2008-01-08 15:40:00,83.5,83.69,83.41,83.66,50100.0,53.7337,53.856,53.6758,53.8367,50100.0
2008-01-08 15:45:00,83.61,83.64,82.69,82.91,114500.0,53.8045,53.8238,53.2125,53.3541,114500.0
2008-01-08 15:50:00,82.92,83.01,82.71,82.8,66300.0,53.3605,53.4184,53.2254,53.2833,66300.0
2008-01-08 15:55:00,82.83,83.03,82.52,82.76,122500.0,53.3026,53.4313,53.1031,53.2575,122500.0
2008-01-09 09:30:00,83.98,84.07,83.25,83.45,58100.0,54.0426,54.1005,53.5729,53.7016,58100.0
2008-01-09 09:35:00,83.45,84.47,83.16,84.47,37600.0,53.7016,54.358,53.5149,54.358,37600.0
2008-01-09 09:40:00,84.43,84.48,83.46,83.72,62500.0,54.3322,54.3644,53.708,53.8753,62500.0
2008-01-09 09:45:00,83.72,84.92,83.61,84.82,53800.0,53.8753,54.6475,53.8045,54.5832,53800.0
2008-01-09 09:50:00,84.93,85.26,84.38,85.1,104000.0,54.654,54.8663,54.3,54.7634,104000.0
2008-01-09 09:55:00,84.97,85.5,84.9,85.5,113300.0,54.6797,55.0208,54.6347,55.0208,113300.0
2008-01-09 10:00:00,85.48,86.15,85.3,85.63,90300.0,55.0079,55.4391,54.8921,55.1044,90300.0
2008-01-09 10:05:00,85.63,85.85,85.09,85.61,51900.0,55.1044,55.246,54.7569,55.0916,51900.0
2008-01-09 10:10:00,85.65,86.07,85.53,85.61,49500.0,55.1173,55.3876,55.0401,55.0916,49500.0
2008-01-09 10:15:00,85.61,85.75,84.61,84.97,64600.0,55.0916,55.1817,54.448,54.6797,64600.0
2008-01-09 10:20:00,85.0,85.04,84.15,84.42,62000.0,54.699,54.7248,54.152,54.3258,62000.0
2008-01-09 10:25:00,84.41,84.62,83.84,84.61,37800.0,54.3193,54.4545,53.9525,54.448,37800.0
2008-01-09 10:30:00,84.64,84.79,84.2,84.68,20700.0,54.4673,54.5639,54.1842,54.4931,20700.0
2008-01-09 10:35:00,84.64,84.64,83.96,84.3,26600.0,54.4673,54.4673,54.0298,54.2486,26600.0
2008-01-09 10:40:00,84.32,84.61,84.23,84.42,24000.0,54.2614,54.448,54.2035,54.3258,24000.0
2008-01-09 10:45:00,84.43,84.87,84.43,84.46,23400.0,54.3322,54.6154,54.3322,54.3515,23400.0
2008-01-09 10:50:00,84.45,84.45,84.09,84.3,28900.0,54.3451,54.3451,54.1134,54.2486,28900.0
2008-01-09 10:55:00,84.34,84.34,83.7,83.76,33500.0,54.2743,54.2743,53.8624,53.9011,33500.0
2008-01-09 11:00:00,83.84,84.45,83.75,84.44,27800.0,53.9525,54.3451,53.8946,54.3386,27800.0
2008-01-09 11:05:00,84.36,84.59,84.01,84.42,20000.0,54.2872,54.4352,54.0619,54.3258,20000.0
2008-01-09 11:10:00,84.4,84.82,84.13,84.77,22700.0,54.3129,54.5832,54.1392,54.551,22700.0
2008-01-09 11:15:00,84.7,84.88,84.5,84.83,18900.0,54.506,54.6218,54.3773,54.5896,18900.0
2008-01-09 11:20:00,84.83,85.25,84.7,85.03,46200.0,54.5896,54.8599,54.506,54.7183,46200.0
2008-01-09 11:25:00,85.0,85.44,84.62,84.69,18800.0,54.699,54.9822,54.4545,54.4995,18800.0
2008-01-09 11:30:00,84.69,84.7,84.25,84.34,16500.0,54.4995,54.506,54.2164,54.2743,16500.0
2008-01-09 11:35:00,84.35,84.75,83.9,84.61,32500.0,54.2807,54.5381,53.9911,54.448,32500.0
2008-01-09 11:40:00,84.59,84.7,84.24,84.3,15300.0,54.4352,54.506,54.2099,54.2486,15300.0
2008-01-09 11:45:00,84.33,84.34,83.75,83.75,23900.0,54.2679,54.2743,53.8946,53.8946,23900.0
2008-01-09 11:50:00,83.75,84.09,83.52,84.07,31400.0,53.8946,54.1134,53.7466,54.1005,31400.0
2008-01-09 11:55:00,84.05,84.08,83.86,84.08,18300.0,54.0877,54.107,53.9654,54.107,18300.0
2008-01-09 12:00:00,84.01,84.08,83.8,83.99,34800.0,54.0619,54.107,53.9268,54.0491,34800.0
2008-01-09 12:05:00,84.01,84.58,84.01,84.5,43600.0,54.0619,54.4287,54.0619,54.3773,43600.0
2008-01-09 12:10:00,84.54,84.67,84.33,84.63,12600.0,54.403,54.4867,54.2679,54.4609,12600.0
2008-01-09 12:15:00,84.65,85.0,84.36,84.75,19000.0,54.4738,54.699,54.2872,54.5381,19000.0
2008-01-09 12:20:00,84.82,84.88,84.33,84.73,15400.0,54.5832,54.6218,54.2679,54.5253,15400.0
2008-01-09 12:25:00,84.77,85.66,84.77,85.36,33200.0,54.551,55.1237,54.551,54.9307,33200.0
2008-01-09 12:30:00,85.35,85.39,84.41,84.53,24000.0,54.9242,54.95,54.3193,54.3966,24000.0
2008-01-09 12:35:00,84.54,84.6,84.26,84.26,16900.0,54.403,54.4416,54.2228,54.2228,16900.0
2008-01-09 12:40:00,84.29,84.57,84.25,84.26,12200.0,54.2421,54.4223,54.2164,54.2228,12200.0
2008-01-09 12:45:00,84.32,84.4,84.17,84.3,18100.0,54.2614,54.3129,54.1649,54.2486,18100.0
2008-01-09 12:50:00,84.28,84.57,84.27,84.42,21100.0,54.2357,54.4223,54.2292,54.3258,21100.0
2008-01-09 12:55:00,84.42,84.46,83.86,84.19,25200.0,54.3258,54.3515,53.9654,54.1778,25200.0
2008-01-09 13:00:00,84.2,84.36,84.03,84.32,19800.0,54.1842,54.2872,54.0748,54.2614,19800.0
2008-01-09 13:05:00,84.35,84.49,84.06,84.07,18100.0,54.2807,54.3708,54.0941,54.1005,18100.0
2008-01-09 13:10:00,84.12,84.27,83.89,84.22,13600.0,54.1327,54.2292,53.9847,54.1971,13600.0
2008-01-09 13:15:00,84.15,84.15,83.71,83.96,16000.0,54.152,54.152,53.8689,54.0298,16000.0
2008-01-09 13:20:00,83.98,84.28,83.94,84.02,12800.0,54.0426,54.2357,54.0169,54.0684,12800.0
2008-01-09 13:25:00,84.0,84.16,83.56,83.84,25300.0,54.0555,54.1585,53.7724,53.9525,25300.0
2008-01-09 13:30:00,83.85,84.1,83.53,83.58,17400.0,53.959,54.1198,53.753,53.7852,17400.0
2008-01-09 13:35:00,83.63,84.1,83.55,84.0,24700.0,53.8174,54.1198,53.7659,54.0555,24700.0
2008-01-09 13:40:00,84.05,84.09,83.57,83.68,17100.0,54.0877,54.1134,53.7788,53.8496,17100.0
2008-01-09 13:45:00,83.67,83.99,83.52,83.94,22400.0,53.8431,54.0491,53.7466,54.0169,22400.0
2008-01-09 13:50:00,83.94,84.1,83.57,83.84,15800.0,54.0169,54.1198,53.7788,53.9525,15800.0
2008-01-09 13:55:00,83.77,84.01,83.68,83.68,15800.0,53.9075,54.0619,53.8496,53.8496,15800.0
2008-01-09 14:00:00,83.7,83.74,83.31,83.48,26000.0,53.8624,53.8882,53.6115,53.7209,26000.0
2008-01-09 14:05:00,83.51,83.55,83.25,83.3,20700.0,53.7402,53.7659,53.5729,53.605,20700.0
2008-01-09 14:10:00,83.32,83.76,83.25,83.27,22700.0,53.6179,53.9011,53.5729,53.5857,22700.0
2008-01-09 14:15:00,83.35,83.36,83.06,83.13,29300.0,53.6372,53.6436,53.4506,53.4956,29300.0
2008-01-09 14:20:00,83.25,83.38,83.12,83.26,35100.0,53.5729,53.6565,53.4892,53.5793,35100.0
2008-01-09 14:25:00,83.24,83.83,83.24,83.76,39200.0,53.5664,53.9461,53.5664,53.9011,39200.0
2008-01-09 14:30:00,83.81,84.38,83.73,83.94,33800.0,53.9332,54.3,53.8817,54.0169,33800.0
2008-01-09 14:35:00,83.93,84.44,83.86,84.29,22100.0,54.0105,54.3386,53.9654,54.2421,22100.0
2008-01-09 14:40:00,84.38,85.11,84.24,84.64,57100.0,54.3,54.7698,54.2099,54.4673,57100.0
2008-01-09 14:45:00,84.67,85.82,84.64,85.73,64900.0,54.4867,55.2267,54.4673,55.1688,64900.0
2008-01-09 14:50:00,85.63,85.82,84.93,85.04,53200.0,55.1044,55.2267,54.654,54.7248,53200.0
2008-01-09 14:55:00,85.1,85.79,84.84,85.53,58700.0,54.7634,55.2074,54.5961,55.0401,58700.0
2008-01-09 15:00:00,85.46,85.89,85.41,85.57,42400.0,54.995,55.2717,54.9629,55.0658,42400.0
2008-01-09 15:05:00,85.56,85.82,85.5,85.66,67900.0,55.0594,55.2267,55.0208,55.1237,67900.0
2008-01-09 15:10:00,85.67,85.77,85.19,85.59,95000.0,55.1302,55.1945,54.8213,55.0787,95000.0
2008-01-09 15:15:00,85.56,86.4,85.46,86.11,49500.0,55.0594,55.5999,54.995,55.4133,49500.0
2008-01-09 15:20:00,86.19,86.43,85.83,86.05,54300.0,55.4648,55.6192,55.2331,55.3747,54300.0
2008-01-09 15:25:00,86.05,86.15,85.67,85.72,37000.0,55.3747,55.4391,55.1302,55.1623,37000.0
2008-01-09 15:30:00,85.75,86.36,85.37,86.32,50900.0,55.1817,55.5742,54.9371,55.5485,50900.0
2008-01-09 15:35:00,86.28,86.45,86.0,86.45,40700.0,55.5227,55.6321,55.3425,55.6321,40700.0
2008-01-09 15:40:00,86.44,86.78,86.22,86.6,76000.0,55.6257,55.8445,55.4841,55.7286,76000.0
2008-01-09 15:45:00,86.6,86.95,86.49,86.84,94700.0,55.7286,55.9539,55.6579,55.8831,94700.0
2008-01-09 15:50:00,86.76,87.41,86.64,86.79,99800.0,55.8316,56.2499,55.7544,55.8509,99800.0
2008-01-09 15:55:00,86.78,87.15,86.59,86.72,85000.0,55.8445,56.0826,55.7222,55.8059,85000.0
2008-01-10 09:30:00,86.75,86.75,85.3,85.84,64400.0,55.8252,55.8252,54.8921,55.2396,64400.0
2008-01-10 09:35:00,85.85,86.37,85.7,86.04,76400.0,55.246,55.5806,55.1495,55.3683,76400.0
2008-01-10 09:40:00,86.14,86.14,84.84,85.75,77000.0,55.4326,55.4326,54.5961,55.1817,77000.0
2008-01-10 09:45:00,85.75,85.85,85.34,85.55,57800.0,55.1817,55.246,54.9178,55.053,57800.0
2008-01-10 09:50:00,85.55,85.74,85.32,85.42,76900.0,55.053,55.1752,54.9049,54.9693,76900.0
2008-01-10 09:55:00,85.46,86.23,85.42,86.0,36300.0,54.995,55.4905,54.9693,55.3425,36300.0
2008-01-10 10:00:00,85.99,86.17,85.8,86.02,30000.0,55.3361,55.4519,55.2138,55.3554,30000.0
2008-01-10 10:05:00,86.0,86.88,85.99,86.7,63800.0,55.3425,55.9088,55.3361,55.793,63800.0
2008-01-10 10:10:00,86.71,87.23,86.53,87.07,58600.0,55.7994,56.1341,55.6836,56.0311,58600.0
2008-01-10 10:15:00,87.02,88.5,86.9,88.2,119300.0,55.9989,56.9513,55.9217,56.7583,119300.0
2008-01-10 10:20:00,88.17,88.35,87.41,87.72,49300.0,56.739,56.8548,56.2499,56.4494,49300.0
2008-01-10 10:25:00,87.65,87.65,86.79,86.79,17900.0,56.4043,56.4043,55.8509,55.8509,17900.0
2008-01-10 10:30:00,86.87,87.08,86.46,87.06,48800.0,55.9024,56.0375,55.6386,56.0247,48800.0
2008-01-10 10:35:00,87.09,87.29,86.5,86.5,37100.0,56.044,56.1727,55.6643,55.6643,37100.0
2008-01-10 10:40:00,86.5,86.5,85.98,86.02,31300.0,55.6643,55.6643,55.3297,55.3554,31300.0
2008-01-10 10:45:00,86.1,86.12,85.8,85.8,29200.0,55.4069,55.4198,55.2138,55.2138,29200.0
2008-01-10 10:50:00,85.8,85.91,85.6,85.74,40800.0,55.2138,55.2846,55.0851,55.1752,40800.0
2008-01-10 10:55:00,85.71,85.72,85.32,85.5,48400.0,55.1559,55.1623,54.9049,55.0208,48400.0
2008-01-10 11:00:00,85.49,85.49,84.53,85.04,72600.0,55.0143,55.0143,54.3966,54.7248,72600.0
2008-01-10 11:05:00,85.04,85.04,84.73,84.96,30900.0,54.7248,54.7248,54.5253,54.6733,30900.0
2008-01-10 11:10:00,84.95,85.43,84.9,85.42,37600.0,54.6668,54.9757,54.6347,54.9693,37600.0
2008-01-10 11:15:00,85.38,85.55,85.11,85.3,56800.0,54.9436,55.053,54.7698,54.8921,56800.0
2008-01-10 11:20:00,85.35,85.6,85.2,85.49,20000.0,54.9242,55.0851,54.8277,55.0143,20000.0
2008-01-10 11:25:00,85.49,85.81,85.48,85.52,14600.0,55.0143,55.2203,55.0079,55.0336,14600.0
2008-01-10 11:30:00,85.52,85.52,85.39,85.44,11800.0,55.0336,55.0336,54.95,54.9822,11800.0
2008-01-10 11:35:00,85.47,85.52,85.35,85.43,10600.0,55.0015,55.0336,54.9242,54.9757,10600.0
2008-01-10 11:40:00,85.42,85.54,85.37,85.54,12000.0,54.9693,55.0465,54.9371,55.0465,12000.0
2008-01-10 11:45:00,85.53,85.61,85.45,85.55,16500.0,55.0401,55.0916,54.9886,55.053,16500.0
2008-01-10 11:50:00,85.57,85.8,85.52,85.78,12900.0,55.0658,55.2138,55.0336,55.201,12900.0
2008-01-10 11:55:00,85.66,85.66,85.43,85.43,11000.0,55.1237,55.1237,54.9757,54.9757,11000.0
2008-01-10 12:00:00,85.46,85.74,85.43,85.54,9200.0,54.995,55.1752,54.9757,55.0465,9200.0
2008-01-10 12:05:00,85.59,85.59,85.46,85.5,16100.0,55.0787,55.0787,54.995,55.0208,16100.0
2008-01-10 12:10:00,85.48,85.6,85.42,85.57,33100.0,55.0079,55.0851,54.9693,55.0658,33100.0
2008-01-10 12:15:00,85.54,86.16,85.5,85.85,75400.0,55.0465,55.4455,55.0208,55.246,75400.0
2008-01-10 12:20:00,85.98,86.43,85.8,86.43,119600.0,55.3297,55.6192,55.2138,55.6192,119600.0
2008-01-10 12:25:00,86.41,86.75,85.78,85.8,94300.0,55.6064,55.8252,55.201,55.2138,94300.0
2008-01-10 12:30:00,85.78,86.09,85.29,85.29,28900.0,55.201,55.4005,54.8856,54.8856,28900.0
2008-01-10 12:35:00,85.3,85.6,85.0,85.0,43700.0,54.8921,55.0851,54.699,54.699,43700.0
2008-01-10 12:40:00,85.0,85.05,84.28,84.73,69000.0,54.699,54.7312,54.2357,54.5253,69000.0
2008-01-10 12:45:00,84.74,85.05,84.5,85.01,25000.0,54.5317,54.7312,54.3773,54.7055,25000.0
2008-01-10 12:50:00,85.0,85.4,84.8,84.98,19400.0,54.699,54.9564,54.5703,54.6861,19400.0
2008-01-10 12:55:00,85.04,86.25,85.04,85.79,57300.0,54.7248,55.5034,54.7248,55.2074,57300.0
2008-01-10 13:00:00,85.86,86.0,85.43,85.95,37200.0,55.2524,55.3425,54.9757,55.3104,37200.0
2008-01-10 13:05:00,85.94,86.0,85.54,85.95,34000.0,55.3039,55.3425,55.0465,55.3104,34000.0
2008-01-10 13:10:00,85.85,86.0,85.59,85.97,32100.0,55.246,55.3425,55.0787,55.3232,32100.0
2008-01-10 13:15:00,86.0,86.25,85.47,86.09,28200.0,55.3425,55.5034,55.0015,55.4005,28200.0
2008-01-10 13:20:00,86.1,86.25,85.6,85.96,37300.0,55.4069,55.5034,55.0851,55.3168,37300.0
2008-01-10 13:25:00,85.95,86.24,85.86,86.09,33200.0,55.3104,55.497,55.2524,55.4005,33200.0
2008-01-10 13:30:00,86.06,86.23,85.74,85.76,22900.0,55.3811,55.4905,55.1752,55.1881,22900.0
2008-01-10 13:35:00,85.76,85.92,85.27,85.65,43200.0,55.1881,55.2911,54.8728,55.1173,43200.0
2008-01-10 13:40:00,85.52,85.87,85.23,85.72,23200.0,55.0336,55.2589,54.847,55.1623,23200.0
2008-01-10 13:45:00,85.8,85.8,85.4,85.69,12400.0,55.2138,55.2138,54.9564,55.143,12400.0
2008-01-10 13:50:00,85.71,85.71,84.81,84.93,21900.0,55.1559,55.1559,54.5767,54.654,21900.0
2008-01-10 13:55:00,84.9,85.19,84.69,85.19,23300.0,54.6347,54.8213,54.4995,54.8213,23300.0
2008-01-10 14:00:00,85.21,85.3,84.85,85.0,10000.0,54.8342,54.8921,54.6025,54.699,10000.0
2008-01-10 14:05:00,84.97,85.0,84.49,84.71,17400.0,54.6797,54.699,54.3708,54.5124,17400.0
2008-01-10 14:10:00,84.71,85.15,84.69,84.93,17700.0,54.5124,54.7955,54.4995,54.654,17700.0
2008-01-10 14:15:00,85.0,85.56,84.83,85.56,22600.0,54.699,55.0594,54.5896,55.0594,22600.0
2008-01-10 14:20:00,85.56,85.68,85.25,85.54,23600.0,55.0594,55.1366,54.8599,55.0465,23600.0
2008-01-10 14:25:00,85.54,85.6,85.05,85.08,17000.0,55.0465,55.0851,54.7312,54.7505,17000.0
2008-01-10 14:30:00,85.15,85.52,85.0,85.0,22700.0,54.7955,55.0336,54.699,54.699,22700.0
2008-01-10 14:35:00,85.07,85.51,85.07,85.5,20700.0,54.7441,55.0272,54.7441,55.0208,20700.0
2008-01-10 14:40:00,85.5,85.5,85.22,85.34,14500.0,55.0208,55.0208,54.8406,54.9178,14500.0
2008-01-10 14:45:00,85.34,85.41,85.05,85.05,22000.0,54.9178,54.9629,54.7312,54.7312,22000.0
2008-01-10 14:50:00,85.13,85.83,85.12,85.7,24800.0,54.7827,55.2331,54.7762,55.1495,24800.0
2008-01-10 14:55:00,85.7,86.1,85.7,86.0,29600.0,55.1495,55.4069,55.1495,55.3425,29600.0
2008-01-10 15:00:00,86.07,86.29,85.89,86.12,28300.0,55.3876,55.5292,55.2717,55.4198,28300.0
2008-01-10 15:05:00,86.18,86.81,86.04,86.65,37000.0,55.4584,55.8638,55.3683,55.7608,37000.0
2008-01-10 15:10:00,86.72,86.8,86.39,86.48,80200.0,55.8059,55.8573,55.5935,55.6514,80200.0
2008-01-10 15:15:00,86.47,86.65,85.82,85.82,51200.0,55.645,55.7608,55.2267,55.2267,51200.0
2008-01-10 15:20:00,85.86,86.24,85.76,86.24,64200.0,55.2524,55.497,55.1881,55.497,64200.0
2008-01-10 15:25:00,86.24,86.77,85.93,86.55,55600.0,55.497,55.838,55.2975,55.6965,55600.0
2008-01-10 15:30:00,86.55,86.83,86.27,86.65,65800.0,55.6965,55.8767,55.5163,55.7608,65800.0
2008-01-10 15:35:00,86.66,86.72,86.2,86.22,54700.0,55.7673,55.8059,55.4712,55.4841,54700.0
2008-01-10 15:40:00,86.22,86.55,86.0,86.25,70800.0,55.4841,55.6965,55.3425,55.5034,70800.0
2008-01-10 15:45:00,86.25,86.3,85.87,85.9,57900.0,55.5034,55.5356,55.2589,55.2782,57900.0
2008-01-10 15:50:00,85.9,86.41,85.87,86.39,63600.0,55.2782,55.6064,55.2589,55.5935,63600.0
2008-01-10 15:55:00,86.31,86.37,85.75,85.76,93500.0,55.542,55.5806,55.1817,55.1881,93500.0
2008-01-11 09:30:00,85.01,85.13,84.37,84.58,46900.0,54.7055,54.7827,54.2936,54.4287,46900.0
2008-01-11 09:35:00,84.58,84.83,84.31,84.67,40300.0,54.4287,54.5896,54.255,54.4867,40300.0
2008-01-11 09:40:00,84.7,85.5,84.36,84.76,46100.0,54.506,55.0208,54.2872,54.5446,46100.0
2008-01-11 09:45:00,84.76,85.37,84.45,85.36,28000.0,54.5446,54.9371,54.3451,54.9307,28000.0
2008-01-11 09:50:00,85.45,85.76,84.87,85.42,31100.0,54.9886,55.1881,54.6154,54.9693,31100.0
2008-01-11 09:55:00,85.42,85.42,84.69,85.03,48400.0,54.9693,54.9693,54.4995,54.7183,48400.0
2008-01-11 10:00:00,84.9,85.08,84.4,84.8,29100.0,54.6347,54.7505,54.3129,54.5703,29100.0
2008-01-11 10:05:00,84.75,85.03,84.56,84.83,15000.0,54.5381,54.7183,54.4159,54.5896,15000.0
2008-01-11 10:10:00,84.84,85.5,84.72,85.28,26000.0,54.5961,55.0208,54.5188,54.8792,26000.0
2008-01-11 10:15:00,85.2,85.2,84.78,84.89,87900.0,54.8277,54.8277,54.5574,54.6282,87900.0
2008-01-11 10:20:00,84.89,85.79,84.88,85.76,27900.0,54.6282,55.2074,54.6218,55.1881,27900.0
2008-01-11 10:25:00,85.73,86.28,85.53,85.65,45600.0,55.1688,55.5227,55.0401,55.1173,45600.0
2008-01-11 10:30:00,85.65,85.68,85.27,85.3,18100.0,55.1173,55.1366,54.8728,54.8921,18100.0
2008-01-11 10:35:00,85.3,85.85,85.27,85.69,17400.0,54.8921,55.246,54.8728,55.143,17400.0
2008-01-11 10:40:00,85.56,85.69,85.16,85.68,18100.0,55.0594,55.143,54.802,55.1366,18100.0
2008-01-11 10:45:00,85.68,86.11,85.68,86.03,13100.0,55.1366,55.4133,55.1366,55.3618,13100.0
2008-01-11 10:50:00,86.08,86.15,85.42,85.7,45100.0,55.394,55.4391,54.9693,55.1495,45100.0
2008-01-11 10:55:00,85.7,85.79,85.32,85.32,10900.0,55.1495,55.2074,54.9049,54.9049,10900.0
2008-01-11 11:00:00,85.37,85.6,85.36,85.59,14200.0,54.9371,55.0851,54.9307,55.0787,14200.0
2008-01-11 11:05:00,85.59,85.59,85.2,85.55,12100.0,55.0787,55.0787,54.8277,55.053,12100.0
2008-01-11 11:10:00,85.54,86.12,85.3,85.41,51300.0,55.0465,55.4198,54.8921,54.9629,51300.0
2008-01-11 11:15:00,85.49,85.73,85.3,85.3,13400.0,55.0143,55.1688,54.8921,54.8921,13400.0
2008-01-11 11:20:00,85.3,85.72,85.3,85.5,15600.0,54.8921,55.1623,54.8921,55.0208,15600.0
2008-01-11 11:25:00,85.42,85.83,85.3,85.66,11200.0,54.9693,55.2331,54.8921,55.1237,11200.0
2008-01-11 11:30:00,85.62,85.99,85.45,85.78,18800.0,55.098,55.3361,54.9886,55.201,18800.0
2008-01-11 11:35:00,85.78,85.98,85.4,85.43,11300.0,55.201,55.3297,54.9564,54.9757,11300.0
2008-01-11 11:40:00,85.49,85.9,85.45,85.85,19200.0,55.0143,55.2782,54.9886,55.246,19200.0
2008-01-11 11:45:00,85.81,86.07,85.71,86.07,63100.0,55.2203,55.3876,55.1559,55.3876,63100.0
2008-01-11 11:50:00,86.0,86.18,85.97,86.15,39100.0,55.3425,55.4584,55.3232,55.4391,39100.0
2008-01-11 11:55:00,86.14,86.21,85.97,86.03,49500.0,55.4326,55.4777,55.3232,55.3618,49500.0
2008-01-11 12:00:00,86.06,86.06,85.8,85.84,17400.0,55.3811,55.3811,55.2138,55.2396,17400.0
2008-01-11 12:05:00,85.86,85.86,85.57,85.57,10900.0,55.2524,55.2524,55.0658,55.0658,10900.0
2008-01-11 12:10:00,85.54,85.64,85.48,85.54,9800.0,55.0465,55.1109,55.0079,55.0465,9800.0
2008-01-11 12:15:00,85.49,86.36,85.48,85.77,29000.0,55.0143,55.5742,55.0079,55.1945,29000.0
2008-01-11 12:20:00,85.79,86.15,85.3,85.36,24200.0,55.2074,55.4391,54.8921,54.9307,24200.0
2008-01-11 12:25:00,85.4,85.84,85.39,85.61,16000.0,54.9564,55.2396,54.95,55.0916,16000.0
2008-01-11 12:30:00,85.73,85.73,85.3,85.3,5500.0,55.1688,55.1688,54.8921,54.8921,5500.0
2008-01-11 12:35:00,85.37,85.74,85.37,85.74,8000.0,54.9371,55.1752,54.9371,55.1752,8000.0
2008-01-11 12:40:00,85.74,85.84,85.35,85.41,15900.0,55.1752,55.2396,54.9242,54.9629,15900.0
2008-01-11 12:45:00,85.41,85.58,85.03,85.36,36000.0,54.9629,55.0723,54.7183,54.9307,36000.0
2008-01-11 12:50:00,85.36,85.44,85.05,85.44,8700.0,54.9307,54.9822,54.7312,54.9822,8700.0
2008-01-11 12:55:00,85.38,85.61,85.26,85.59,8300.0,54.9436,55.0916,54.8663,55.0787,8300.0
2008-01-11 13:00:00,85.53,85.53,85.06,85.08,10800.0,55.0401,55.0401,54.7376,54.7505,10800.0
2008-01-11 13:05:00,85.14,85.21,84.79,84.96,20700.0,54.7891,54.8342,54.5639,54.6733,20700.0
2008-01-11 13:10:00,85.03,85.04,84.69,84.88,23500.0,54.7183,54.7248,54.4995,54.6218,23500.0
2008-01-11 13:15:00,84.86,84.91,84.59,84.67,28700.0,54.6089,54.6411,54.4352,54.4867,28700.0
2008-01-11 13:20:00,84.83,85.02,84.5,84.87,7500.0,54.5896,54.7119,54.3773,54.6154,7500.0
2008-01-11 13:25:00,84.91,85.32,84.85,85.24,14200.0,54.6411,54.9049,54.6025,54.8535,14200.0
2008-01-11 13:30:00,85.3,85.31,84.88,84.88,8600.0,54.8921,54.8985,54.6218,54.6218,8600.0
2008-01-11 13:35:00,84.96,85.04,84.47,84.87,22100.0,54.6733,54.7248,54.358,54.6154,22100.0
2008-01-11 13:40:00,84.91,85.54,84.85,84.89,21600.0,54.6411,55.0465,54.6025,54.6282,21600.0
2008-01-11 13:45:00,84.86,84.86,84.46,84.72,14100.0,54.6089,54.6089,54.3515,54.5188,14100.0
2008-01-11 13:50:00,84.76,85.3,84.73,85.0,23400.0,54.5446,54.8921,54.5253,54.699,23400.0
2008-01-11 13:55:00,85.0,85.14,84.52,84.53,13500.0,54.699,54.7891,54.3901,54.3966,13500.0
2008-01-11 14:00:00,84.52,84.59,84.36,84.36,9800.0,54.3901,54.4352,54.2872,54.2872,9800.0
2008-01-11 14:05:00,84.35,84.67,84.32,84.67,17500.0,54.2807,54.4867,54.2614,54.4867,17500.0
2008-01-11 14:10:00,84.74,85.07,84.6,84.67,18700.0,54.5317,54.7441,54.4416,54.4867,18700.0
2008-01-11 14:15:00,84.73,85.13,84.69,84.95,15200.0,54.5253,54.7827,54.4995,54.6668,15200.0
2008-01-11 14:20:00,84.95,84.97,84.56,84.6,11100.0,54.6668,54.6797,54.4159,54.4416,11100.0
2008-01-11 14:25:00,84.63,85.06,84.63,84.93,9300.0,54.4609,54.7376,54.4609,54.654,9300.0
2008-01-11 14:30:00,84.95,85.09,84.55,84.68,20300.0,54.6668,54.7569,54.4094,54.4931,20300.0
2008-01-11 14:35:00,84.68,85.05,84.65,85.05,11700.0,54.4931,54.7312,54.4738,54.7312,11700.0
2008-01-11 14:40:00,85.05,85.22,84.83,85.12,30100.0,54.7312,54.8406,54.5896,54.7762,30100.0
2008-01-11 14:45:00,85.12,85.2,84.58,84.64,14000.0,54.7762,54.8277,54.4287,54.4673,14000.0
2008-01-11 14:50:00,84.64,84.89,84.63,84.79,11100.0,54.4673,54.6282,54.4609,54.5639,11100.0
2008-01-11 14:55:00,84.76,84.77,84.43,84.62,20300.0,54.5446,54.551,54.3322,54.4545,20300.0
2008-01-11 15:00:00,84.61,84.67,84.1,84.19,36800.0,54.448,54.4867,54.1198,54.1778,36800.0
2008-01-11 15:05:00,84.18,84.73,84.18,84.28,25700.0,54.1713,54.5253,54.1713,54.2357,25700.0
2008-01-11 15:10:00,84.29,84.37,84.0,84.37,22300.0,54.2421,54.2936,54.0555,54.2936,22300.0
2008-01-11 15:15:00,84.35,84.73,84.15,84.19,27300.0,54.2807,54.5253,54.152,54.1778,27300.0
2008-01-11 15:20:00,84.17,84.37,84.02,84.13,26400.0,54.1649,54.2936,54.0684,54.1392,26400.0
2008-01-11 15:25:00,84.17,85.8,84.17,84.56,47000.0,54.1649,55.2138,54.1649,54.4159,47000.0
2008-01-11 15:30:00,84.54,84.86,84.19,84.64,26600.0,54.403,54.6089,54.1778,54.4673,26600.0
2008-01-11 15:35:00,84.65,85.02,84.24,84.98,35800.0,54.4738,54.7119,54.2099,54.6861,35800.0
2008-01-11 15:40:00,84.97,84.98,84.31,84.56,31200.0,54.6797,54.6861,54.255,54.4159,31200.0
2008-01-11 15:45:00,84.56,84.87,84.18,84.78,40800.0,54.4159,54.6154,54.1713,54.5574,40800.0
2008-01-11 15:50:00,84.75,84.93,84.32,84.54,44400.0,54.5381,54.654,54.2614,54.403,44400.0
2008-01-11 15:55:00,84.57,84.59,84.16,84.3,57100.0,54.4223,54.4352,54.1585,54.2486,57100.0
2008-01-14 09:30:00,84.75,86.61,83.7,83.7,30800.0,54.5381,55.7351,53.8624,53.8624,30800.0
2008-01-14 09:35:00,83.63,84.2,83.53,83.7,53300.0,53.8174,54.1842,53.753,53.8624,53300.0
2008-01-14 09:40:00,83.71,83.92,83.0,83.09,81600.0,53.8689,54.004,53.412,53.4699,81600.0
2008-01-14 09:45:00,83.13,83.13,81.54,82.49,95700.0,53.4956,53.4956,52.4724,53.0838,95700.0
2008-01-14 09:50:00,82.46,82.59,81.83,81.83,54400.0,53.0645,53.1481,52.6591,52.6591,54400.0
2008-01-14 09:55:00,81.83,82.59,81.75,82.52,62600.0,52.6591,53.1481,52.6076,53.1031,62600.0
2008-01-14 10:00:00,82.58,82.58,81.05,81.05,47400.0,53.1417,53.1417,52.1571,52.1571,47400.0
2008-01-14 10:05:00,81.07,81.78,81.05,81.74,66000.0,52.17,52.6269,52.1571,52.6011,66000.0
2008-01-14 10:10:00,81.75,82.18,81.55,81.96,34400.0,52.6076,52.8843,52.4789,52.7427,34400.0
2008-01-14 10:15:00,81.94,81.96,81.34,81.54,41800.0,52.7299,52.7427,52.3437,52.4724,41800.0
2008-01-14 10:20:00,81.5,81.9,81.44,81.83,20200.0,52.4467,52.7041,52.4081,52.6591,20200.0
2008-01-14 10:25:00,81.82,82.93,81.82,82.79,63900.0,52.6526,53.3669,52.6526,53.2768,63900.0
2008-01-14 10:30:00,82.85,83.42,82.79,83.41,64500.0,53.3155,53.6823,53.2768,53.6758,64500.0
2008-01-14 10:35:00,83.4,83.4,82.86,82.87,44100.0,53.6694,53.6694,53.3219,53.3283,44100.0
2008-01-14 10:40:00,82.85,83.13,82.5,82.65,65300.0,53.3155,53.4956,53.0902,53.1867,65300.0
2008-01-14 10:45:00,82.67,82.7,82.25,82.53,47400.0,53.1996,53.2189,52.9293,53.1095,47400.0
2008-01-14 10:50:00,82.48,82.9,82.48,82.74,32600.0,53.0774,53.3476,53.0774,53.2447,32600.0
2008-01-14 10:55:00,82.78,83.07,82.78,82.95,16900.0,53.2704,53.457,53.2704,53.3798,16900.0
2008-01-14 11:00:00,83.0,83.3,82.67,82.67,27500.0,53.412,53.605,53.1996,53.1996,27500.0
2008-01-14 11:05:00,82.72,82.92,82.68,82.68,30000.0,53.2318,53.3605,53.2061,53.2061,30000.0
2008-01-14 11:10:00,82.72,83.03,82.69,82.98,19400.0,53.2318,53.4313,53.2125,53.3991,19400.0
2008-01-14 11:15:00,82.98,83.27,82.75,82.75,29300.0,53.3991,53.5857,53.2511,53.2511,29300.0
2008-01-14 11:20:00,82.75,82.76,82.41,82.41,27800.0,53.2511,53.2575,53.0323,53.0323,27800.0
2008-01-14 11:25:00,82.43,82.66,82.4,82.61,14200.0,53.0452,53.1932,53.0259,53.161,14200.0
2008-01-14 11:30:00,82.62,82.87,82.6,82.78,18200.0,53.1674,53.3283,53.1546,53.2704,18200.0
2008-01-14 11:35:00,82.84,82.95,82.8,82.89,14700.0,53.309,53.3798,53.2833,53.3412,14700.0
2008-01-14 11:40:00,82.89,82.9,82.63,82.71,16900.0,53.3412,53.3476,53.1739,53.2254,16900.0
2008-01-14 11:45:00,82.75,82.9,82.42,82.54,26400.0,53.2511,53.3476,53.0387,53.116,26400.0
2008-01-14 11:50:00,82.58,82.77,82.58,82.64,12600.0,53.1417,53.264,53.1417,53.1803,12600.0
2008-01-14 11:55:00,82.7,82.96,82.67,82.88,14300.0,53.2189,53.3862,53.1996,53.3348,14300.0
2008-01-14 12:00:00,82.89,82.92,82.58,82.64,14900.0,53.3412,53.3605,53.1417,53.1803,14900.0
2008-01-14 12:05:00,82.63,82.63,82.4,82.48,16000.0,53.1739,53.1739,53.0259,53.0774,16000.0
2008-01-14 12:10:00,82.48,82.48,81.91,82.17,42500.0,53.0774,53.0774,52.7105,52.8779,42500.0
2008-01-14 12:15:00,82.1,82.39,82.08,82.35,17600.0,52.8328,53.0194,52.8199,52.9937,17600.0
2008-01-14 12:20:00,82.42,82.5,82.24,82.46,42700.0,53.0387,53.0902,52.9229,53.0645,42700.0
2008-01-14 12:25:00,82.47,82.75,82.43,82.7,17100.0,53.0709,53.2511,53.0452,53.2189,17100.0
2008-01-14 12:30:00,82.75,82.75,82.5,82.57,23500.0,53.2511,53.2511,53.0902,53.1353,23500.0
2008-01-14 12:35:00,82.55,82.65,82.42,82.62,16900.0,53.1224,53.1867,53.0387,53.1674,16900.0
2008-01-14 12:40:00,82.62,82.75,82.56,82.6,12400.0,53.1674,53.2511,53.1288,53.1546,12400.0
2008-01-14 12:45:00,82.6,82.67,82.39,82.67,20800.0,53.1546,53.1996,53.0194,53.1996,20800.0
2008-01-14 12:50:00,82.69,82.76,82.65,82.7,23900.0,53.2125,53.2575,53.1867,53.2189,23900.0
2008-01-14 12:55:00,82.7,82.82,82.55,82.6,19500.0,53.2189,53.2961,53.1224,53.1546,19500.0
2008-01-14 13:00:00,82.62,82.65,82.56,82.6,10200.0,53.1674,53.1867,53.1288,53.1546,10200.0
2008-01-14 13:05:00,82.61,82.98,82.61,82.98,19700.0,53.161,53.3991,53.161,53.3991,19700.0
2008-01-14 13:10:00,82.98,83.17,82.57,82.57,34900.0,53.3991,53.5214,53.1353,53.1353,34900.0
2008-01-14 13:15:00,82.63,82.72,82.46,82.66,23600.0,53.1739,53.2318,53.0645,53.1932,23600.0
2008-01-14 13:20:00,82.66,82.95,82.66,82.84,9600.0,53.1932,53.3798,53.1932,53.309,9600.0
2008-01-14 13:25:00,82.85,82.85,82.71,82.78,15800.0,53.3155,53.3155,53.2254,53.2704,15800.0
2008-01-14 13:30:00,82.81,83.04,82.78,82.91,15300.0,53.2897,53.4377,53.2704,53.3541,15300.0
2008-01-14 13:35:00,82.89,83.29,82.89,83.29,13400.0,53.3412,53.5986,53.3412,53.5986,13400.0
2008-01-14 13:40:00,83.26,83.49,83.14,83.25,129000.0,53.5793,53.7273,53.5021,53.5729,129000.0
2008-01-14 13:45:00,83.23,83.27,82.52,82.71,66100.0,53.56,53.5857,53.1031,53.2254,66100.0
2008-01-14 13:50:00,82.72,82.93,82.64,82.8,39300.0,53.2318,53.3669,53.1803,53.2833,39300.0
2008-01-14 13:55:00,82.8,83.09,82.78,82.99,65900.0,53.2833,53.4699,53.2704,53.4055,65900.0
2008-01-14 14:00:00,82.99,83.0,82.85,82.97,17100.0,53.4055,53.412,53.3155,53.3927,17100.0
2008-01-14 14:05:00,82.95,83.02,82.93,83.01,25300.0,53.3798,53.4249,53.3669,53.4184,25300.0
2008-01-14 14:10:00,83.0,83.0,82.45,82.95,42000.0,53.412,53.412,53.058,53.3798,42000.0
2008-01-14 14:15:00,82.93,83.0,82.85,82.93,32300.0,53.3669,53.412,53.3155,53.3669,32300.0
2008-01-14 14:20:00,82.95,83.0,82.89,82.89,25300.0,53.3798,53.412,53.3412,53.3412,25300.0
2008-01-14 14:25:00,82.86,83.2,82.54,83.17,42500.0,53.3219,53.5407,53.116,53.5214,42500.0
2008-01-14 14:30:00,83.19,83.29,83.02,83.06,21600.0,53.5342,53.5986,53.4249,53.4506,21600.0
2008-01-14 14:35:00,83.03,83.15,82.79,83.07,30800.0,53.4313,53.5085,53.2768,53.457,30800.0
2008-01-14 14:40:00,83.05,83.1,82.87,82.87,28700.0,53.4442,53.4763,53.3283,53.3283,28700.0
2008-01-14 14:45:00,82.88,83.07,82.73,83.05,83800.0,53.3348,53.457,53.2382,53.4442,83800.0
2008-01-14 14:50:00,83.07,83.09,82.98,83.05,34600.0,53.457,53.4699,53.3991,53.4442,34600.0
2008-01-14 14:55:00,83.05,83.1,82.86,83.02,25300.0,53.4442,53.4763,53.3219,53.4249,25300.0
2008-01-14 15:00:00,83.02,83.1,82.9,83.06,34500.0,53.4249,53.4763,53.3476,53.4506,34500.0
2008-01-14 15:05:00,83.05,83.07,82.88,83.0,39100.0,53.4442,53.457,53.3348,53.412,39100.0
2008-01-14 15:10:00,83.03,83.07,82.85,82.93,28400.0,53.4313,53.457,53.3155,53.3669,28400.0
2008-01-14 15:15:00,82.93,83.06,82.85,82.94,31100.0,53.3669,53.4506,53.3155,53.3734,31100.0
2008-01-14 15:20:00,82.94,83.04,82.75,82.98,47900.0,53.3734,53.4377,53.2511,53.3991,47900.0
2008-01-14 15:25:00,82.96,83.02,82.66,82.91,32700.0,53.3862,53.4249,53.1932,53.3541,32700.0
2008-01-14 15:30:00,82.98,83.0,82.59,82.7,29800.0,53.3991,53.412,53.1481,53.2189,29800.0
2008-01-14 15:35:00,82.7,83.02,82.65,82.9,20000.0,53.2189,53.4249,53.1867,53.3476,20000.0
2008-01-14 15:40:00,82.89,82.98,82.75,82.9,46900.0,53.3412,53.3991,53.2511,53.3476,46900.0
2008-01-14 15:45:00,82.89,82.9,82.49,82.61,64100.0,53.3412,53.3476,53.0838,53.161,64100.0
2008-01-14 15:50:00,82.59,82.81,82.44,82.55,69400.0,53.1481,53.2897,53.0516,53.1224,69400.0
2008-01-14 15:55:00,82.55,82.74,82.41,82.45,77300.0,53.1224,53.2447,53.0323,53.058,77300.0
2008-01-15 09:30:00,81.98,81.98,80.9,81.06,127000.0,52.7556,52.7556,52.0606,52.1636,127000.0
2008-01-15 09:35:00,81.06,81.12,80.63,81.0,59300.0,52.1636,52.2022,51.8868,52.1249,59300.0
2008-01-15 09:40:00,80.95,81.09,80.58,80.86,83300.0,52.0928,52.1829,51.8547,52.0349,83300.0
2008-01-15 09:45:00,80.91,81.03,80.3,80.38,63600.0,52.067,52.1443,51.6745,51.726,63600.0
2008-01-15 09:50:00,80.38,80.51,79.75,80.31,102100.0,51.726,51.8096,51.3205,51.6809,102100.0
2008-01-15 09:55:00,80.28,80.28,79.85,80.07,42700.0,51.6616,51.6616,51.3849,51.5265,42700.0
2008-01-15 10:00:00,80.07,80.38,79.95,80.01,47000.0,51.5265,51.726,51.4493,51.4879,47000.0
2008-01-15 10:05:00,80.02,80.36,80.0,80.04,39400.0,51.4943,51.7131,51.4814,51.5072,39400.0
2008-01-15 10:10:00,80.05,80.25,79.88,80.16,29500.0,51.5136,51.6423,51.4042,51.5844,29500.0
2008-01-15 10:15:00,80.2,80.57,80.16,80.26,31700.0,51.6101,51.8482,51.5844,51.6487,31700.0
2008-01-15 10:20:00,80.27,80.49,79.89,80.03,50200.0,51.6552,51.7968,51.4106,51.5007,50200.0
2008-01-15 10:25:00,80.03,80.25,79.93,80.0,22700.0,51.5007,51.6423,51.4364,51.4814,22700.0
2008-01-15 10:30:00,79.92,80.45,79.91,80.09,36400.0,51.4299,51.771,51.4235,51.5393,36400.0
2008-01-15 10:35:00,80.09,80.2,79.3,79.39,136900.0,51.5393,51.6101,51.031,51.0889,136900.0
2008-01-15 10:40:00,79.3,79.37,78.63,78.9,66200.0,51.031,51.076,50.5998,50.7736,66200.0
2008-01-15 10:45:00,78.9,78.95,78.63,78.63,48800.0,50.7736,50.8057,50.5998,50.5998,48800.0
2008-01-15 10:50:00,78.62,78.99,78.4,78.43,64500.0,50.5934,50.8315,50.4518,50.4711,64500.0
2008-01-15 10:55:00,78.5,79.07,78.45,78.91,46700.0,50.5161,50.883,50.484,50.78,46700.0
2008-01-15 11:00:00,78.99,79.43,78.86,79.31,31500.0,50.8315,51.1146,50.7478,51.0374,31500.0
2008-01-15 11:05:00,79.31,79.31,79.0,79.03,23000.0,51.0374,51.0374,50.8379,50.8572,23000.0
2008-01-15 11:10:00,79.09,79.16,78.78,79.03,41100.0,50.8958,50.9409,50.6963,50.8572,41100.0
2008-01-15 11:15:00,79.03,79.08,78.76,79.06,23800.0,50.8572,50.8894,50.6835,50.8765,23800.0
2008-01-15 11:20:00,79.01,79.23,78.99,79.1,37600.0,50.8443,50.9859,50.8315,50.9023,37600.0
2008-01-15 11:25:00,79.05,79.13,78.71,79.1,27800.0,50.8701,50.9216,50.6513,50.9023,27800.0
2008-01-15 11:30:00,79.1,79.1,78.78,78.98,30700.0,50.9023,50.9023,50.6963,50.825,30700.0
2008-01-15 11:35:00,78.93,78.98,78.69,78.82,24100.0,50.7929,50.825,50.6384,50.7221,24100.0
2008-01-15 11:40:00,78.82,78.83,78.55,78.8,23500.0,50.7221,50.7285,50.5483,50.7092,23500.0
2008-01-15 11:45:00,78.8,78.96,78.71,78.83,47600.0,50.7092,50.8122,50.6513,50.7285,47600.0
2008-01-15 11:50:00,78.83,79.11,78.75,78.98,35300.0,50.7285,50.9087,50.677,50.825,35300.0
2008-01-15 11:55:00,78.98,79.01,78.94,79.01,39700.0,50.825,50.8443,50.7993,50.8443,39700.0
2008-01-15 12:00:00,79.0,79.03,78.9,79.03,65200.0,50.8379,50.8572,50.7736,50.8572,65200.0
2008-01-15 12:05:00,79.02,79.05,78.89,79.0,61300.0,50.8508,50.8701,50.7671,50.8379,61300.0
2008-01-15 12:10:00,78.99,79.12,78.76,79.0,30500.0,50.8315,50.9151,50.6835,50.8379,30500.0
2008-01-15 12:15:00,79.0,79.08,78.77,79.01,74600.0,50.8379,50.8894,50.6899,50.8443,74600.0
2008-01-15 12:20:00,79.04,79.25,79.01,79.17,23500.0,50.8636,50.9988,50.8443,50.9473,23500.0
2008-01-15 12:25:00,79.17,79.17,79.0,79.15,15600.0,50.9473,50.9473,50.8379,50.9344,15600.0
2008-01-15 12:30:00,79.14,79.25,79.0,79.11,22900.0,50.928,50.9988,50.8379,50.9087,22900.0
2008-01-15 12:35:00,79.14,79.19,79.0,79.0,25000.0,50.928,50.9602,50.8379,50.8379,25000.0
2008-01-15 12:40:00,79.01,79.2,79.0,79.05,32800.0,50.8443,50.9666,50.8379,50.8701,32800.0
2008-01-15 12:45:00,79.05,79.22,79.0,79.1,14200.0,50.8701,50.9795,50.8379,50.9023,14200.0
2008-01-15 12:50:00,79.21,79.22,79.01,79.1,12900.0,50.973,50.9795,50.8443,50.9023,12900.0
2008-01-15 12:55:00,79.08,79.37,79.0,79.31,64700.0,50.8894,51.076,50.8379,51.0374,64700.0
2008-01-15 13:00:00,79.26,79.32,79.02,79.31,29500.0,51.0052,51.0438,50.8508,51.0374,29500.0
2008-01-15 13:05:00,79.31,79.32,79.05,79.08,35600.0,51.0374,51.0438,50.8701,50.8894,35600.0
2008-01-15 13:10:00,79.1,79.71,79.1,79.71,51800.0,50.9023,51.2948,50.9023,51.2948,51800.0
2008-01-15 13:15:00,79.7,79.72,79.48,79.57,23600.0,51.2884,51.3012,51.1468,51.2047,23600.0
2008-01-15 13:20:00,79.52,79.54,79.3,79.36,15100.0,51.1725,51.1854,51.031,51.0696,15100.0
2008-01-15 13:25:00,79.37,79.39,79.12,79.18,32200.0,51.076,51.0889,50.9151,50.9537,32200.0
2008-01-15 13:30:00,79.16,79.57,79.15,79.52,14500.0,50.9409,51.2047,50.9344,51.1725,14500.0
2008-01-15 13:35:00,79.56,79.81,79.42,79.78,39300.0,51.1983,51.3592,51.1082,51.3399,39300.0
2008-01-15 13:40:00,79.69,79.81,79.64,79.79,15500.0,51.2819,51.3592,51.2498,51.3463,15500.0
2008-01-15 13:45:00,79.79,79.99,79.59,79.81,28700.0,51.3463,51.475,51.2176,51.3592,28700.0
2008-01-15 13:50:00,79.78,79.8,79.33,79.62,30300.0,51.3399,51.3527,51.0503,51.2369,30300.0
2008-01-15 13:55:00,79.64,80.5,79.64,80.43,62800.0,51.2498,51.8032,51.2498,51.7581,62800.0
2008-01-15 14:00:00,80.43,80.44,79.81,79.83,30000.0,51.7581,51.7646,51.3592,51.372,30000.0
2008-01-15 14:05:00,79.86,80.14,79.82,79.89,31800.0,51.3913,51.5715,51.3656,51.4106,31800.0
2008-01-15 14:10:00,79.89,80.09,79.76,80.09,47600.0,51.4106,51.5393,51.327,51.5393,47600.0
2008-01-15 14:15:00,80.09,80.1,79.41,79.57,31000.0,51.5393,51.5458,51.1018,51.2047,31000.0
2008-01-15 14:20:00,79.55,79.64,79.34,79.5,42200.0,51.1918,51.2498,51.0567,51.1597,42200.0
2008-01-15 14:25:00,79.48,79.7,79.27,79.6,35300.0,51.1468,51.2884,51.0117,51.224,35300.0
2008-01-15 14:30:00,79.58,79.72,79.1,79.29,41000.0,51.2111,51.3012,50.9023,51.0245,41000.0
2008-01-15 14:35:00,79.3,79.3,78.88,79.15,55000.0,51.031,51.031,50.7607,50.9344,55000.0
2008-01-15 14:40:00,79.24,79.43,79.08,79.32,34900.0,50.9924,51.1146,50.8894,51.0438,34900.0
2008-01-15 14:45:00,79.32,79.42,79.1,79.35,20200.0,51.0438,51.1082,50.9023,51.0631,20200.0
2008-01-15 14:50:00,79.34,79.56,79.34,79.44,23400.0,51.0567,51.1983,51.0567,51.1211,23400.0
2008-01-15 14:55:00,79.44,79.5,78.7,78.9,33800.0,51.1211,51.1597,50.6449,50.7736,33800.0
2008-01-15 15:00:00,78.92,79.04,78.62,78.82,41800.0,50.7864,50.8636,50.5934,50.7221,41800.0
2008-01-15 15:05:00,78.78,79.12,78.67,78.99,31500.0,50.6963,50.9151,50.6255,50.8315,31500.0
2008-01-15 15:10:00,79.0,79.34,78.75,79.23,24100.0,50.8379,51.0567,50.677,50.9859,24100.0
2008-01-15 15:15:00,79.27,79.53,79.02,79.05,40400.0,51.0117,51.179,50.8508,50.8701,40400.0
2008-01-15 15:20:00,79.01,79.2,78.82,78.93,42800.0,50.8443,50.9666,50.7221,50.7929,42800.0
2008-01-15 15:25:00,78.93,79.45,78.6,79.32,58900.0,50.7929,51.1275,50.5805,51.0438,58900.0
2008-01-15 15:30:00,79.28,79.31,78.94,79.24,102800.0,51.0181,51.0374,50.7993,50.9924,102800.0
2008-01-15 15:35:00,79.22,79.7,79.22,79.35,61900.0,50.9795,51.2884,50.9795,51.0631,61900.0
2008-01-15 15:40:00,79.33,79.61,79.12,79.37,108800.0,51.0503,51.2305,50.9151,51.076,108800.0
2008-01-15 15:45:00,79.34,79.34,78.98,79.27,67300.0,51.0567,51.0567,50.825,51.0117,67300.0
2008-01-15 15:50:00,79.28,79.32,78.89,79.04,110000.0,51.0181,51.0438,50.7671,50.8636,110000.0
2008-01-15 15:55:00,79.01,79.07,78.44,78.82,146200.0,50.8443,50.883,50.4775,50.7221,146200.0
2008-01-16 09:30:00,79.37,80.14,78.35,80.1,174000.0,51.076,51.5715,50.4196,51.5458,174000.0
2008-01-16 09:35:00,80.1,80.82,78.25,79.57,150800.0,51.5458,52.0091,50.3553,51.2047,150800.0
2008-01-16 09:40:00,79.55,81.0,79.54,80.29,102600.0,51.1918,52.1249,51.1854,51.668,102600.0
2008-01-16 09:45:00,80.28,81.0,80.13,80.89,98500.0,51.6616,52.1249,51.5651,52.0542,98500.0
2008-01-16 09:50:00,80.89,81.67,80.34,80.57,121400.0,52.0542,52.5561,51.7002,51.8482,121400.0
2008-01-16 09:55:00,80.51,80.55,79.83,80.03,83000.0,51.8096,51.8354,51.372,51.5007,83000.0
2008-01-16 10:00:00,80.0,80.75,79.78,80.41,42100.0,51.4814,51.9641,51.3399,51.7453,42100.0
2008-01-16 10:05:00,80.5,81.08,80.45,80.45,46200.0,51.8032,52.1764,51.771,51.771,46200.0
2008-01-16 10:10:00,80.56,80.75,80.41,80.53,45900.0,51.8418,51.9641,51.7453,51.8225,45900.0
2008-01-16 10:15:00,80.49,80.94,80.12,80.51,62600.0,51.7968,52.0863,51.5586,51.8096,62600.0
2008-01-16 10:20:00,80.59,80.59,80.01,80.38,37400.0,51.8611,51.8611,51.4879,51.726,37400.0
2008-01-16 10:25:00,80.42,80.73,79.87,79.98,50200.0,51.7517,51.9512,51.3978,51.4686,50200.0
2008-01-16 10:30:00,79.98,80.5,79.98,80.5,21000.0,51.4686,51.8032,51.4686,51.8032,21000.0
2008-01-16 10:35:00,80.46,80.91,80.21,80.56,39000.0,51.7774,52.067,51.6166,51.8418,39000.0
2008-01-16 10:40:00,80.46,80.46,79.84,79.85,29500.0,51.7774,51.7774,51.3785,51.3849,29500.0
2008-01-16 10:45:00,79.85,79.92,79.5,79.92,37300.0,51.3849,51.4299,51.1597,51.4299,37300.0
2008-01-16 10:50:00,79.95,80.03,79.16,79.16,34900.0,51.4493,51.5007,50.9409,50.9409,34900.0
2008-01-16 10:55:00,79.19,79.34,79.03,79.22,28200.0,50.9602,51.0567,50.8572,50.9795,28200.0
2008-01-16 11:00:00,79.22,79.62,79.19,79.36,20200.0,50.9795,51.2369,50.9602,51.0696,20200.0
2008-01-16 11:05:00,79.35,80.1,79.35,80.08,30100.0,51.0631,51.5458,51.0631,51.5329,30100.0
2008-01-16 11:10:00,80.08,80.26,79.47,79.48,20000.0,51.5329,51.6487,51.1404,51.1468,20000.0
2008-01-16 11:15:00,79.42,79.54,79.1,79.27,25500.0,51.1082,51.1854,50.9023,51.0117,25500.0
2008-01-16 11:20:00,79.27,79.75,79.27,79.75,28100.0,51.0117,51.3205,51.0117,51.3205,28100.0
2008-01-16 11:25:00,79.72,79.91,79.7,79.7,54800.0,51.3012,51.4235,51.2884,51.2884,54800.0
2008-01-16 11:30:00,79.7,79.76,79.35,79.68,46600.0,51.2884,51.327,51.0631,51.2755,46600.0
2008-01-16 11:35:00,79.61,79.76,79.03,79.15,40400.0,51.2305,51.327,50.8572,50.9344,40400.0
2008-01-16 11:40:00,79.16,79.65,79.11,79.65,70200.0,50.9409,51.2562,50.9087,51.2562,70200.0
2008-01-16 11:45:00,79.66,79.74,79.5,79.6,79700.0,51.2626,51.3141,51.1597,51.224,79700.0
2008-01-16 11:50:00,79.6,80.37,79.59,80.0,176800.0,51.224,51.7195,51.2176,51.4814,176800.0
2008-01-16 11:55:00,80.0,80.19,79.57,79.9,115300.0,51.4814,51.6037,51.2047,51.4171,115300.0
2008-01-16 12:00:00,79.93,80.03,79.66,79.67,121600.0,51.4364,51.5007,51.2626,51.2691,121600.0
2008-01-16 12:05:00,79.7,80.13,79.67,79.93,104700.0,51.2884,51.5651,51.2691,51.4364,104700.0
2008-01-16 12:10:00,79.96,80.04,79.67,80.0,70900.0,51.4557,51.5072,51.2691,51.4814,70900.0
2008-01-16 12:15:00,80.0,80.06,79.74,79.86,108000.0,51.4814,51.52,51.3141,51.3913,108000.0
2008-01-16 12:20:00,79.88,79.89,79.41,79.44,27900.0,51.4042,51.4106,51.1018,51.1211,27900.0
2008-01-16 12:25:00,79.42,79.74,79.37,79.64,22100.0,51.1082,51.3141,51.076,51.2498,22100.0
2008-01-16 12:30:00,79.69,80.12,79.45,79.94,39500.0,51.2819,51.5586,51.1275,51.4428,39500.0
2008-01-16 12:35:00,79.99,80.23,79.65,79.88,678700.0,51.475,51.6294,51.2562,51.4042,678700.0
2008-01-16 12:40:00,79.93,80.09,79.8,80.01,42600.0,51.4364,51.5393,51.3527,51.4879,42600.0
2008-01-16 12:45:00,80.0,80.11,79.42,79.51,43000.0,51.4814,51.5522,51.1082,51.1661,43000.0
2008-01-16 12:50:00,79.51,79.81,79.5,79.76,47200.0,51.1661,51.3592,51.1597,51.327,47200.0
2008-01-16 12:55:00,79.77,79.9,79.54,79.9,25100.0,51.3334,51.4171,51.1854,51.4171,25100.0
2008-01-16 13:00:00,79.91,80.15,79.58,79.86,36800.0,51.4235,51.578,51.2111,51.3913,36800.0
2008-01-16 13:05:00,79.78,79.78,79.5,79.5,22800.0,51.3399,51.3399,51.1597,51.1597,22800.0
2008-01-16 13:10:00,79.57,79.65,79.08,79.08,40400.0,51.2047,51.2562,50.8894,50.8894,40400.0
2008-01-16 13:15:00,79.09,79.11,78.49,78.85,49800.0,50.8958,50.9087,50.5097,50.7414,49800.0
2008-01-16 13:20:00,78.82,78.93,78.75,78.86,34000.0,50.7221,50.7929,50.677,50.7478,34000.0
2008-01-16 13:25:00,78.9,78.92,78.75,78.82,27900.0,50.7736,50.7864,50.677,50.7221,27900.0
2008-01-16 13:30:00,78.84,78.89,78.53,78.63,58800.0,50.7349,50.7671,50.5355,50.5998,58800.0
2008-01-16 13:35:00,78.63,78.87,78.61,78.68,49600.0,50.5998,50.7543,50.5869,50.632,49600.0
2008-01-16 13:40:00,78.67,78.74,77.92,78.33,86100.0,50.6255,50.6706,50.1429,50.4068,86100.0
2008-01-16 13:45:00,78.34,78.66,77.91,77.96,76300.0,50.4132,50.6191,50.1365,50.1687,76300.0
2008-01-16 13:50:00,77.96,78.3,77.9,78.04,54600.0,50.1687,50.3874,50.13,50.2201,54600.0
2008-01-16 13:55:00,78.09,78.2,77.83,77.89,60400.0,50.2523,50.3231,50.085,50.1236,60400.0
2008-01-16 14:00:00,77.97,78.27,77.88,78.08,129000.0,50.1751,50.3681,50.1172,50.2459,129000.0
2008-01-16 14:05:00,78.08,78.08,77.76,77.92,88100.0,50.2459,50.2459,50.0399,50.1429,88100.0
2008-01-16 14:10:00,77.95,78.6,77.91,78.43,83700.0,50.1622,50.5805,50.1365,50.4711,83700.0
2008-01-16 14:15:00,78.43,78.9,78.31,78.76,58700.0,50.4711,50.7736,50.3939,50.6835,58700.0
2008-01-16 14:20:00,78.74,79.22,78.68,78.74,103100.0,50.6706,50.9795,50.632,50.6706,103100.0
2008-01-16 14:25:00,78.75,79.59,78.73,79.59,92900.0,50.677,51.2176,50.6642,51.2176,92900.0
2008-01-16 14:30:00,79.57,80.06,79.57,79.87,90000.0,51.2047,51.52,51.2047,51.3978,90000.0
2008-01-16 14:35:00,79.78,80.29,79.74,80.0,185200.0,51.3399,51.668,51.3141,51.4814,185200.0
2008-01-16 14:40:00,80.0,80.75,79.97,80.42,319100.0,51.4814,51.9641,51.4621,51.7517,319100.0
2008-01-16 14:45:00,80.42,80.52,79.79,79.98,120000.0,51.7517,51.8161,51.3463,51.4686,120000.0
2008-01-16 14:50:00,79.91,79.99,79.54,79.7,46800.0,51.4235,51.475,51.1854,51.2884,46800.0
2008-01-16 14:55:00,79.7,79.72,79.45,79.72,56000.0,51.2884,51.3012,51.1275,51.3012,56000.0
2008-01-16 15:00:00,79.72,80.05,79.67,79.86,107600.0,51.3012,51.5136,51.2691,51.3913,107600.0
2008-01-16 15:05:00,79.86,80.1,79.71,80.04,70600.0,51.3913,51.5458,51.2948,51.5072,70600.0
2008-01-16 15:10:00,80.0,80.06,79.57,79.9,100100.0,51.4814,51.52,51.2047,51.4171,100100.0
2008-01-16 15:15:00,79.9,80.3,79.84,79.9,110600.0,51.4171,51.6745,51.3785,51.4171,110600.0
2008-01-16 15:20:00,79.95,80.01,79.69,79.86,135400.0,51.4493,51.4879,51.2819,51.3913,135400.0
2008-01-16 15:25:00,79.83,80.11,79.69,80.07,70500.0,51.372,51.5522,51.2819,51.5265,70500.0
2008-01-16 15:30:00,80.0,80.47,79.75,79.81,187700.0,51.4814,51.7839,51.3205,51.3592,187700.0
2008-01-16 15:35:00,79.81,80.33,78.47,78.56,120000.0,51.3592,51.6938,50.4968,50.5548,120000.0
2008-01-16 15:40:00,78.63,78.9,78.45,78.58,127200.0,50.5998,50.7736,50.484,50.5676,127200.0
2008-01-16 15:45:00,78.56,78.8,78.29,78.44,104000.0,50.5548,50.7092,50.381,50.4775,104000.0
2008-01-16 15:50:00,78.48,78.63,78.46,78.53,67700.0,50.5033,50.5998,50.4904,50.5355,67700.0
2008-01-16 15:55:00,78.53,78.72,78.25,78.26,126300.0,50.5355,50.6577,50.3553,50.3617,126300.0
2008-01-17 09:30:00,78.76,79.6,77.99,78.28,49700.0,50.6835,51.224,50.188,50.3746,49700.0
2008-01-17 09:35:00,78.29,78.47,77.8,77.85,161600.0,50.381,50.4968,50.0657,50.0979,161600.0
2008-01-17 09:40:00,77.83,78.17,77.3,77.87,72900.0,50.085,50.3038,49.7439,50.1107,72900.0
2008-01-17 09:45:00,77.93,78.18,76.52,77.02,127100.0,50.1493,50.3102,49.242,49.5637,127100.0
2008-01-17 09:50:00,76.99,77.1,76.57,76.91,85400.0,49.5444,49.6152,49.2742,49.493,85400.0
2008-01-17 09:55:00,76.98,78.0,76.92,77.13,107400.0,49.538,50.1944,49.4994,49.6345,107400.0
2008-01-17 10:00:00,77.13,77.52,76.12,76.15,83000.0,49.6345,49.8855,48.9846,49.0039,83000.0
2008-01-17 10:05:00,76.13,77.35,76.07,77.23,46700.0,48.991,49.7761,48.9524,49.6989,46700.0
2008-01-17 10:10:00,77.21,77.37,76.77,77.08,38000.0,49.686,49.789,49.4029,49.6024,38000.0
2008-01-17 10:15:00,76.96,77.34,76.17,76.17,47700.0,49.5251,49.7697,49.0168,49.0168,47700.0
2008-01-17 10:20:00,76.17,76.88,76.02,76.88,39600.0,49.0168,49.4737,48.9202,49.4737,39600.0
2008-01-17 10:25:00,76.84,77.09,76.33,76.71,34800.0,49.4479,49.6088,49.1197,49.3643,34800.0
2008-01-17 10:30:00,76.69,76.71,75.21,75.25,96200.0,49.3514,49.3643,48.399,48.4247,96200.0
2008-01-17 10:35:00,75.29,75.92,75.25,75.61,58100.0,48.4505,48.8559,48.4247,48.6564,58100.0
2008-01-17 10:40:00,75.6,75.91,75.43,75.72,137600.0,48.6499,48.8494,48.5406,48.7272,137600.0
2008-01-17 10:45:00,75.71,76.15,75.71,76.15,52600.0,48.7207,49.0039,48.7207,49.0039,52600.0
2008-01-17 10:50:00,76.15,76.35,75.7,76.04,41300.0,49.0039,49.1326,48.7143,48.9331,41300.0
2008-01-17 10:55:00,76.01,76.21,75.4,75.82,56800.0,48.9138,49.0425,48.5212,48.7915,56800.0
2008-01-17 11:00:00,75.79,76.54,75.79,76.17,34600.0,48.7722,49.2549,48.7722,49.0168,34600.0
2008-01-17 11:05:00,76.17,76.75,75.89,76.41,43400.0,49.0168,49.39,48.8366,49.1712,43400.0
2008-01-17 11:10:00,76.28,76.3,75.77,76.1,33500.0,49.0875,49.1004,48.7593,48.9717,33500.0
2008-01-17 11:15:00,76.09,76.1,75.6,76.05,44300.0,48.9653,48.9717,48.6499,48.9395,44300.0
2008-01-17 11:20:00,76.09,76.11,75.96,76.0,33600.0,48.9653,48.9781,48.8816,48.9074,33600.0
2008-01-17 11:25:00,75.96,76.1,75.93,76.1,35900.0,48.8816,48.9717,48.8623,48.9717,35900.0
2008-01-17 11:30:00,76.1,76.29,75.97,76.0,35600.0,48.9717,49.094,48.888,48.9074,35600.0
2008-01-17 11:35:00,76.0,76.3,75.98,76.2,98600.0,48.9074,49.1004,48.8945,49.0361,98600.0
2008-01-17 11:40:00,76.24,76.25,75.45,75.5,68100.0,49.0618,49.0682,48.5534,48.5856,68100.0
2008-01-17 11:45:00,75.49,76.01,75.3,75.89,35100.0,48.5792,48.9138,48.4569,48.8366,35100.0
2008-01-17 11:50:00,75.88,76.08,75.51,75.95,37100.0,48.8301,48.9588,48.592,48.8752,37100.0
2008-01-17 11:55:00,75.93,75.94,75.09,75.1,38200.0,48.8623,48.8687,48.3218,48.3282,38200.0
2008-01-17 12:00:00,75.1,75.32,75.0,75.04,34900.0,48.3282,48.4698,48.2638,48.2896,34900.0
2008-01-17 12:05:00,75.02,75.13,74.01,74.09,85600.0,48.2767,48.3475,47.6268,47.6782,85600.0
2008-01-17 12:10:00,74.1,74.3,73.82,74.3,67400.0,47.6847,47.8134,47.5045,47.8134,67400.0
2008-01-17 12:15:00,74.29,74.84,74.21,74.79,50100.0,47.8069,48.1609,47.7555,48.1287,50100.0
2008-01-17 12:20:00,74.75,74.8,74.47,74.55,44700.0,48.103,48.1351,47.9228,47.9743,44700.0
2008-01-17 12:25:00,74.57,74.86,74.57,74.81,37300.0,47.9871,48.1737,47.9871,48.1416,37300.0
2008-01-17 12:30:00,74.81,75.24,74.71,75.01,91600.0,48.1416,48.4183,48.0772,48.2703,91600.0
2008-01-17 12:35:00,75.0,75.22,74.88,75.05,48300.0,48.2638,48.4054,48.1866,48.296,48300.0
2008-01-17 12:40:00,75.05,75.22,74.91,75.07,34700.0,48.296,48.4054,48.2059,48.3089,34700.0
2008-01-17 12:45:00,75.07,75.58,74.94,75.28,32000.0,48.3089,48.6371,48.2252,48.444,32000.0
2008-01-17 12:50:00,75.28,75.63,75.2,75.47,40200.0,48.444,48.6693,48.3925,48.5663,40200.0
2008-01-17 12:55:00,75.49,75.59,75.4,75.5,31300.0,48.5792,48.6435,48.5212,48.5856,31300.0
2008-01-17 13:00:00,75.55,75.55,75.36,75.4,36300.0,48.6178,48.6178,48.4955,48.5212,36300.0
2008-01-17 13:05:00,75.42,75.66,75.35,75.5,26100.0,48.5341,48.6886,48.4891,48.5856,26100.0
2008-01-17 13:10:00,75.56,75.91,75.29,75.91,36000.0,48.6242,48.8494,48.4505,48.8494,36000.0
2008-01-17 13:15:00,75.8,76.0,75.53,75.85,41400.0,48.7787,48.9074,48.6049,48.8108,41400.0
2008-01-17 13:20:00,75.83,75.88,75.73,75.75,20800.0,48.798,48.8301,48.7336,48.7465,20800.0
2008-01-17 13:25:00,75.75,76.23,75.6,76.15,50900.0,48.7465,49.0554,48.6499,49.0039,50900.0
2008-01-17 13:30:00,76.04,76.2,75.74,76.09,36400.0,48.9331,49.0361,48.74,48.9653,36400.0
2008-01-17 13:35:00,76.09,76.25,75.99,76.14,39700.0,48.9653,49.0682,48.9009,48.9974,39700.0
2008-01-17 13:40:00,76.14,76.26,75.84,75.86,44700.0,48.9974,49.0747,48.8044,48.8173,44700.0
2008-01-17 13:45:00,75.83,75.92,75.79,75.92,50300.0,48.798,48.8559,48.7722,48.8559,50300.0
2008-01-17 13:50:00,75.9,75.96,75.77,75.77,27100.0,48.843,48.8816,48.7593,48.7593,27100.0
2008-01-17 13:55:00,75.76,75.81,75.68,75.76,42600.0,48.7529,48.7851,48.7014,48.7529,42600.0
2008-01-17 14:00:00,75.73,75.83,75.65,75.69,31700.0,48.7336,48.798,48.6821,48.7079,31700.0
2008-01-17 14:05:00,75.69,75.85,75.5,75.54,56800.0,48.7079,48.8108,48.5856,48.6113,56800.0
2008-01-17 14:10:00,75.52,75.69,75.41,75.61,63700.0,48.5985,48.7079,48.5277,48.6564,63700.0
2008-01-17 14:15:00,75.62,75.62,75.21,75.53,32900.0,48.6628,48.6628,48.399,48.6049,32900.0
2008-01-17 14:20:00,75.52,75.7,75.29,75.6,42100.0,48.5985,48.7143,48.4505,48.6499,42100.0
2008-01-17 14:25:00,75.69,75.7,75.19,75.4,72300.0,48.7079,48.7143,48.3861,48.5212,72300.0
2008-01-17 14:30:00,75.41,75.49,75.13,75.46,37100.0,48.5277,48.5792,48.3475,48.5599,37100.0
2008-01-17 14:35:00,75.42,75.5,75.25,75.34,15600.0,48.5341,48.5856,48.4247,48.4826,15600.0
2008-01-17 14:40:00,75.35,75.45,75.24,75.33,27800.0,48.4891,48.5534,48.4183,48.4762,27800.0
2008-01-17 14:45:00,75.36,75.47,75.0,75.18,63500.0,48.4955,48.5663,48.2638,48.3797,63500.0
2008-01-17 14:50:00,75.18,75.46,75.12,75.42,66000.0,48.3797,48.5599,48.3411,48.5341,66000.0
2008-01-17 14:55:00,75.41,75.41,75.04,75.11,34700.0,48.5277,48.5277,48.2896,48.3346,34700.0
2008-01-17 15:00:00,75.12,75.34,75.05,75.24,52000.0,48.3411,48.4826,48.296,48.4183,52000.0
2008-01-17 15:05:00,75.26,75.32,75.07,75.17,41800.0,48.4312,48.4698,48.3089,48.3732,41800.0
2008-01-17 15:10:00,75.24,75.49,75.04,75.15,40600.0,48.4183,48.5792,48.2896,48.3604,40600.0
2008-01-17 15:15:00,75.19,75.26,75.08,75.15,45800.0,48.3861,48.4312,48.3153,48.3604,45800.0
2008-01-17 15:20:00,75.12,75.14,74.79,74.95,61300.0,48.3411,48.3539,48.1287,48.2317,61300.0
2008-01-17 15:25:00,74.92,74.98,74.77,74.84,56500.0,48.2124,48.251,48.1158,48.1609,56500.0
2008-01-17 15:30:00,74.81,74.91,74.61,74.73,57800.0,48.1416,48.2059,48.0129,48.0901,57800.0
2008-01-17 15:35:00,74.77,74.84,74.62,74.64,47900.0,48.1158,48.1609,48.0193,48.0322,47900.0
2008-01-17 15:40:00,74.64,74.7,74.56,74.61,83400.0,48.0322,48.0708,47.9807,48.0129,83400.0
2008-01-17 15:45:00,74.61,74.69,74.24,74.45,94400.0,48.0129,48.0643,47.7748,47.9099,94400.0
2008-01-17 15:50:00,74.39,74.54,74.06,74.49,144900.0,47.8713,47.9678,47.6589,47.9356,144900.0
2008-01-17 15:55:00,74.47,74.8,74.39,74.52,151700.0,47.9228,48.1351,47.8713,47.9549,151700.0
2008-01-18 09:30:00,73.78,74.43,73.41,74.27,89500.0,47.4787,47.897,47.2406,47.7941,89500.0
2008-01-18 09:35:00,74.21,75.0,74.21,74.97,107200.0,47.7555,48.2638,47.7555,48.2445,107200.0
2008-01-18 09:40:00,74.97,74.98,74.55,74.74,53700.0,48.2445,48.251,47.9743,48.0965,53700.0
2008-01-18 09:45:00,74.7,75.0,74.55,74.68,30500.0,48.0708,48.2638,47.9743,48.0579,30500.0
2008-01-18 09:50:00,74.72,75.23,74.5,74.5,74000.0,48.0837,48.4118,47.9421,47.9421,74000.0
2008-01-18 09:55:00,74.49,74.75,73.86,74.09,83200.0,47.9356,48.103,47.5302,47.6782,83200.0
2008-01-18 10:00:00,74.09,74.94,74.07,74.65,52000.0,47.6782,48.2252,47.6654,48.0386,52000.0
2008-01-18 10:05:00,74.64,75.6,74.58,75.36,62400.0,48.0322,48.6499,47.9936,48.4955,62400.0
2008-01-18 10:10:00,75.38,75.62,75.03,75.11,106000.0,48.5084,48.6628,48.2831,48.3346,106000.0
2008-01-18 10:15:00,75.09,75.34,75.03,75.07,32400.0,48.3218,48.4826,48.2831,48.3089,32400.0
2008-01-18 10:20:00,75.1,75.36,75.03,75.35,27000.0,48.3282,48.4955,48.2831,48.4891,27000.0
2008-01-18 10:25:00,75.32,75.33,74.65,75.0,56000.0,48.4698,48.4762,48.0386,48.2638,56000.0
2008-01-18 10:30:00,75.03,75.3,75.0,75.0,31100.0,48.2831,48.4569,48.2638,48.2638,31100.0
2008-01-18 10:35:00,75.03,75.22,74.7,74.72,35900.0,48.2831,48.4054,48.0708,48.0837,35900.0
2008-01-18 10:40:00,74.75,75.27,74.75,74.92,22100.0,48.103,48.4376,48.103,48.2124,22100.0
2008-01-18 10:45:00,74.93,74.96,74.65,74.85,33600.0,48.2188,48.2381,48.0386,48.1673,33600.0
2008-01-18 10:50:00,74.85,75.25,74.85,74.97,44500.0,48.1673,48.4247,48.1673,48.2445,44500.0
2008-01-18 10:55:00,74.97,75.22,74.93,74.94,16900.0,48.2445,48.4054,48.2188,48.2252,16900.0
2008-01-18 11:00:00,74.98,75.19,74.6,74.83,49100.0,48.251,48.3861,48.0064,48.1544,49100.0
2008-01-18 11:05:00,74.86,74.86,74.59,74.66,14600.0,48.1737,48.1737,48.0,48.045,14600.0
2008-01-18 11:10:00,74.7,74.97,74.55,74.55,38700.0,48.0708,48.2445,47.9743,47.9743,38700.0
2008-01-18 11:15:00,74.55,75.0,74.45,74.83,61600.0,47.9743,48.2638,47.9099,48.1544,61600.0
2008-01-18 11:20:00,74.9,74.9,74.37,74.7,27100.0,48.1995,48.1995,47.8584,48.0708,27100.0
2008-01-18 11:25:00,74.72,75.03,74.59,74.91,32700.0,48.0837,48.2831,48.0,48.2059,32700.0
2008-01-18 11:30:00,74.99,75.2,74.66,74.95,25100.0,48.2574,48.3925,48.045,48.2317,25100.0
2008-01-18 11:35:00,74.96,75.2,74.79,74.85,29800.0,48.2381,48.3925,48.1287,48.1673,29800.0
2008-01-18 11:40:00,74.75,74.85,74.58,74.6,35500.0,48.103,48.1673,47.9936,48.0064,35500.0
2008-01-18 11:45:00,74.6,74.75,74.58,74.61,27100.0,48.0064,48.103,47.9936,48.0129,27100.0
2008-01-18 11:50:00,74.6,74.61,74.29,74.32,45500.0,48.0064,48.0129,47.8069,47.8262,45500.0
2008-01-18 11:55:00,74.31,74.64,74.22,74.64,47900.0,47.8198,48.0322,47.7619,48.0322,47900.0
2008-01-18 12:00:00,74.63,74.87,74.37,74.68,33600.0,48.0257,48.1802,47.8584,48.0579,33600.0
2008-01-18 12:05:00,74.68,74.68,74.1,74.3,32400.0,48.0579,48.0579,47.6847,47.8134,32400.0
2008-01-18 12:10:00,74.3,74.65,74.27,74.52,35400.0,47.8134,48.0386,47.7941,47.9549,35400.0
2008-01-18 12:15:00,74.51,74.73,74.39,74.49,54400.0,47.9485,48.0901,47.8713,47.9356,54400.0
2008-01-18 12:20:00,74.47,74.52,74.15,74.2,29300.0,47.9228,47.9549,47.7168,47.749,29300.0
2008-01-18 12:25:00,74.21,74.93,74.16,74.83,34700.0,47.7555,48.2188,47.7233,48.1544,34700.0
2008-01-18 12:30:00,74.83,75.3,74.56,74.56,68400.0,48.1544,48.4569,47.9807,47.9807,68400.0
2008-01-18 12:35:00,74.52,74.78,74.5,74.68,50500.0,47.9549,48.1223,47.9421,48.0579,50500.0
2008-01-18 12:40:00,74.7,74.7,74.0,74.27,44700.0,48.0708,48.0708,47.6203,47.7941,44700.0
2008-01-18 12:45:00,74.28,74.92,74.28,74.91,47900.0,47.8005,48.2124,47.8005,48.2059,47900.0
2008-01-18 12:50:00,74.9,75.17,74.79,74.96,54900.0,48.1995,48.3732,48.1287,48.2381,54900.0
2008-01-18 12:55:00,74.96,74.97,74.28,74.71,39800.0,48.2381,48.2445,47.8005,48.0772,39800.0
2008-01-18 13:00:00,74.65,74.9,74.54,74.75,23700.0,48.0386,48.1995,47.9678,48.103,23700.0
2008-01-18 13:05:00,74.75,74.94,74.57,74.78,22000.0,48.103,48.2252,47.9871,48.1223,22000.0
2008-01-18 13:10:00,74.79,74.84,74.44,74.5,28100.0,48.1287,48.1609,47.9035,47.9421,28100.0
2008-01-18 13:15:00,74.5,74.69,74.5,74.5,31600.0,47.9421,48.0643,47.9421,47.9421,31600.0
2008-01-18 13:20:00,74.5,74.75,74.14,74.7,51300.0,47.9421,48.103,47.7104,48.0708,51300.0
2008-01-18 13:25:00,74.74,74.75,74.51,74.53,11300.0,48.0965,48.103,47.9485,47.9614,11300.0
2008-01-18 13:30:00,74.56,74.74,74.49,74.57,26300.0,47.9807,48.0965,47.9356,47.9871,26300.0
2008-01-18 13:35:00,74.54,74.59,74.36,74.37,21200.0,47.9678,48.0,47.852,47.8584,21200.0
2008-01-18 13:40:00,74.38,74.7,74.28,74.38,57100.0,47.8649,48.0708,47.8005,47.8649,57100.0
2008-01-18 13:45:00,74.31,74.75,74.29,74.65,36400.0,47.8198,48.103,47.8069,48.0386,36400.0
2008-01-18 13:50:00,74.65,74.72,74.2,74.51,35800.0,48.0386,48.0837,47.749,47.9485,35800.0
2008-01-18 13:55:00,74.48,74.87,74.48,74.67,44600.0,47.9292,48.1802,47.9292,48.0515,44600.0
2008-01-18 14:00:00,74.7,74.89,74.62,74.62,44200.0,48.0708,48.1931,48.0193,48.0193,44200.0
2008-01-18 14:05:00,74.62,74.73,74.5,74.58,46900.0,48.0193,48.0901,47.9421,47.9936,46900.0
2008-01-18 14:10:00,74.64,74.7,74.56,74.63,17700.0,48.0322,48.0708,47.9807,48.0257,17700.0
2008-01-18 14:15:00,74.67,74.8,74.67,74.76,24300.0,48.0515,48.1351,48.0515,48.1094,24300.0
2008-01-18 14:20:00,74.75,74.75,74.5,74.67,18900.0,48.103,48.103,47.9421,48.0515,18900.0
2008-01-18 14:25:00,74.67,74.75,74.57,74.71,14200.0,48.0515,48.103,47.9871,48.0772,14200.0
2008-01-18 14:30:00,74.67,74.75,74.5,74.55,39200.0,48.0515,48.103,47.9421,47.9743,39200.0
2008-01-18 14:35:00,74.55,74.7,74.5,74.6,33300.0,47.9743,48.0708,47.9421,48.0064,33300.0
2008-01-18 14:40:00,74.6,74.67,74.52,74.58,18700.0,48.0064,48.0515,47.9549,47.9936,18700.0
2008-01-18 14:45:00,74.56,74.7,74.47,74.58,70100.0,47.9807,48.0708,47.9228,47.9936,70100.0
2008-01-18 14:50:00,74.54,74.71,74.45,74.61,31400.0,47.9678,48.0772,47.9099,48.0129,31400.0
2008-01-18 14:55:00,74.55,75.0,74.55,74.88,60100.0,47.9743,48.2638,47.9743,48.1866,60100.0
2008-01-18 15:00:00,74.89,74.9,74.65,74.84,42400.0,48.1931,48.1995,48.0386,48.1609,42400.0
2008-01-18 15:05:00,74.84,75.25,74.72,75.05,56200.0,48.1609,48.4247,48.0837,48.296,56200.0
2008-01-18 15:10:00,75.05,75.1,74.74,74.82,50800.0,48.296,48.3282,48.0965,48.148,50800.0
2008-01-18 15:15:00,74.81,75.2,74.7,74.9,48000.0,48.1416,48.3925,48.0708,48.1995,48000.0
2008-01-18 15:20:00,74.9,75.01,74.72,74.96,32100.0,48.1995,48.2703,48.0837,48.2381,32100.0
2008-01-18 15:25:00,74.94,75.15,74.85,75.15,45700.0,48.2252,48.3604,48.1673,48.3604,45700.0
2008-01-18 15:30:00,75.16,75.47,75.05,75.1,88900.0,48.3668,48.5663,48.296,48.3282,88900.0
2008-01-18 15:35:00,75.1,75.18,74.97,75.1,46500.0,48.3282,48.3797,48.2445,48.3282,46500.0
2008-01-18 15:40:00,75.12,75.22,75.05,75.16,42500.0,48.3411,48.4054,48.296,48.3668,42500.0
2008-01-18 15:45:00,75.16,75.29,75.05,75.24,97500.0,48.3668,48.4505,48.296,48.4183,97500.0
2008-01-18 15:50:00,75.24,75.4,75.22,75.37,112500.0,48.4183,48.5212,48.4054,48.5019,112500.0
2008-01-18 15:55:00,75.37,75.85,75.33,75.69,282700.0,48.5019,48.8108,48.4762,48.7079,282700.0
2008-01-22 09:30:00,70.7,72.5,70.7,71.95,252200.0,45.4967,46.655,45.4967,46.3011,252200.0
2008-01-22 09:35:00,71.95,72.44,71.9,71.92,130500.0,46.3011,46.6164,46.2689,46.2818,130500.0
2008-01-22 09:40:00,71.92,73.73,71.25,73.03,183600.0,46.2818,47.4466,45.8506,46.9961,183600.0
2008-01-22 09:45:00,72.98,73.5,72.11,73.3,91700.0,46.9639,47.2986,46.4041,47.1699,91700.0
2008-01-22 09:50:00,73.35,74.98,73.17,73.68,193000.0,47.202,48.251,47.0862,47.4144,193000.0
2008-01-22 09:55:00,73.61,74.79,73.58,73.8,224900.0,47.3693,48.1287,47.35,47.4916,224900.0
2008-01-22 10:00:00,73.8,74.13,73.79,73.86,122000.0,47.4916,47.704,47.4852,47.5302,122000.0
2008-01-22 10:05:00,73.86,74.54,73.75,73.9,149500.0,47.5302,47.9678,47.4594,47.556,149500.0
2008-01-22 10:10:00,73.89,74.14,73.82,73.92,76900.0,47.5495,47.7104,47.5045,47.5688,76900.0
2008-01-22 10:15:00,73.92,74.2,73.77,74.12,96800.0,47.5688,47.749,47.4723,47.6975,96800.0
2008-01-22 10:20:00,74.18,75.02,74.12,74.95,96900.0,47.7362,48.2767,47.6975,48.2317,96900.0
2008-01-22 10:25:00,74.85,75.04,74.6,74.8,75700.0,48.1673,48.2896,48.0064,48.1351,75700.0
2008-01-22 10:30:00,74.81,75.06,74.67,75.06,47700.0,48.1416,48.3024,48.0515,48.3024,47700.0
2008-01-22 10:35:00,75.05,76.2,75.02,76.05,106400.0,48.296,49.0361,48.2767,48.9395,106400.0
2008-01-22 10:40:00,76.07,76.68,75.92,76.4,100300.0,48.9524,49.3449,48.8559,49.1648,100300.0
2008-01-22 10:45:00,76.4,76.69,76.1,76.29,72400.0,49.1648,49.3514,48.9717,49.094,72400.0
2008-01-22 10:50:00,76.29,76.54,76.08,76.49,52000.0,49.094,49.2549,48.9588,49.2227,52000.0
2008-01-22 10:55:00,76.51,77.17,76.35,76.43,110800.0,49.2355,49.6603,49.1326,49.1841,110800.0
2008-01-22 11:00:00,76.43,77.2,76.4,77.17,54900.0,49.1841,49.6796,49.1648,49.6603,54900.0
2008-01-22 11:05:00,77.2,77.57,77.0,77.36,149200.0,49.6796,49.9177,49.5509,49.7825,149200.0
2008-01-22 11:10:00,77.36,78.12,77.35,77.57,114000.0,49.7825,50.2716,49.7761,49.9177,114000.0
2008-01-22 11:15:00,77.59,77.68,76.72,76.8,57600.0,49.9305,49.9885,49.3707,49.4222,57600.0
2008-01-22 11:20:00,76.73,76.91,75.64,75.66,64800.0,49.3771,49.493,48.6757,48.6886,64800.0
2008-01-22 11:25:00,75.74,75.95,75.45,75.74,62300.0,48.74,48.8752,48.5534,48.74,62300.0
2008-01-22 11:30:00,75.71,75.72,75.48,75.5,33700.0,48.7207,48.7272,48.5727,48.5856,33700.0
2008-01-22 11:35:00,75.47,75.85,75.4,75.45,32500.0,48.5663,48.8108,48.5212,48.5534,32500.0
2008-01-22 11:40:00,75.45,75.9,75.37,75.9,33300.0,48.5534,48.843,48.5019,48.843,33300.0
2008-01-22 11:45:00,75.87,76.15,75.79,76.15,46200.0,48.8237,49.0039,48.7722,49.0039,46200.0
2008-01-22 11:50:00,76.09,76.23,75.79,75.94,24700.0,48.9653,49.0554,48.7722,48.8687,24700.0
2008-01-22 11:55:00,75.97,75.97,75.25,75.54,29400.0,48.888,48.888,48.4247,48.6113,29400.0
2008-01-22 12:00:00,75.43,75.74,75.25,75.58,38300.0,48.5406,48.74,48.4247,48.6371,38300.0
2008-01-22 12:05:00,75.56,75.94,75.45,75.84,52800.0,48.6242,48.8687,48.5534,48.8044,52800.0
2008-01-22 12:10:00,75.86,76.12,75.44,75.83,70600.0,48.8173,48.9846,48.547,48.798,70600.0
2008-01-22 12:15:00,75.89,75.96,75.51,75.69,59400.0,48.8366,48.8816,48.592,48.7079,59400.0
2008-01-22 12:20:00,75.69,75.8,75.42,75.42,45300.0,48.7079,48.7787,48.5341,48.5341,45300.0
2008-01-22 12:25:00,75.53,75.93,75.44,75.51,51800.0,48.6049,48.8623,48.547,48.592,51800.0
2008-01-22 12:30:00,75.51,75.8,75.4,75.49,33300.0,48.592,48.7787,48.5212,48.5792,33300.0
2008-01-22 12:35:00,75.5,75.67,75.34,75.66,23700.0,48.5856,48.695,48.4826,48.6886,23700.0
2008-01-22 12:40:00,75.65,75.67,75.28,75.47,26600.0,48.6821,48.695,48.444,48.5663,26600.0
2008-01-22 12:45:00,75.55,76.16,75.55,75.81,35600.0,48.6178,49.0103,48.6178,48.7851,35600.0
2008-01-22 12:50:00,75.84,76.19,75.84,76.08,13100.0,48.8044,49.0296,48.8044,48.9588,13100.0
2008-01-22 12:55:00,76.05,76.21,75.8,76.02,17700.0,48.9395,49.0425,48.7787,48.9202,17700.0
2008-01-22 13:00:00,76.08,76.18,75.7,76.07,23000.0,48.9588,49.0232,48.7143,48.9524,23000.0
2008-01-22 13:05:00,76.06,76.42,75.74,75.86,41000.0,48.946,49.1776,48.74,48.8173,41000.0
2008-01-22 13:10:00,75.89,76.75,75.89,76.22,28900.0,48.8366,49.39,48.8366,49.0489,28900.0
2008-01-22 13:15:00,76.27,76.75,76.12,76.75,23200.0,49.0811,49.39,48.9846,49.39,23200.0
2008-01-22 13:20:00,76.74,77.25,76.74,76.84,52700.0,49.3836,49.7118,49.3836,49.4479,52700.0
2008-01-22 13:25:00,76.8,76.93,76.43,76.93,28900.0,49.4222,49.5058,49.1841,49.5058,28900.0
2008-01-22 13:30:00,76.85,77.08,76.76,76.9,40400.0,49.4543,49.6024,49.3964,49.4865,40400.0
2008-01-22 13:35:00,76.9,77.99,76.9,77.86,64400.0,49.4865,50.188,49.4865,50.1043,64400.0
2008-01-22 13:40:00,77.99,78.24,77.34,77.64,66400.0,50.188,50.3488,49.7697,49.9627,66400.0
2008-01-22 13:45:00,77.64,78.62,77.42,78.08,74100.0,49.9627,50.5934,49.8212,50.2459,74100.0
2008-01-22 13:50:00,78.05,78.1,77.59,77.87,32900.0,50.2266,50.2587,49.9305,50.1107,32900.0
2008-01-22 13:55:00,77.8,78.1,77.42,78.03,42300.0,50.0657,50.2587,49.8212,50.2137,42300.0
2008-01-22 14:00:00,78.05,78.12,77.63,77.71,34500.0,50.2266,50.2716,49.9563,50.0078,34500.0
2008-01-22 14:05:00,77.71,77.93,77.46,77.77,47200.0,50.0078,50.1493,49.8469,50.0464,47200.0
2008-01-22 14:10:00,77.71,78.26,77.71,77.94,53200.0,50.0078,50.3617,50.0078,50.1558,53200.0
2008-01-22 14:15:00,77.98,78.38,77.91,78.36,55700.0,50.1815,50.4389,50.1365,50.4261,55700.0
2008-01-22 14:20:00,78.48,79.45,78.18,79.35,113200.0,50.5033,51.1275,50.3102,51.0631,113200.0
2008-01-22 14:25:00,79.46,79.55,78.86,79.27,66500.0,51.1339,51.1918,50.7478,51.0117,66500.0
2008-01-22 14:30:00,79.34,79.51,78.74,78.92,101800.0,51.0567,51.1661,50.6706,50.7864,101800.0
2008-01-22 14:35:00,78.96,79.5,78.91,79.49,50500.0,50.8122,51.1597,50.78,51.1532,50500.0
2008-01-22 14:40:00,79.5,79.95,79.4,79.88,96000.0,51.1597,51.4493,51.0953,51.4042,96000.0
2008-01-22 14:45:00,79.9,79.9,79.26,79.82,58000.0,51.4171,51.4171,51.0052,51.3656,58000.0
2008-01-22 14:50:00,79.83,79.9,79.48,79.81,45500.0,51.372,51.4171,51.1468,51.3592,45500.0
2008-01-22 14:55:00,79.83,80.45,79.69,80.0,73800.0,51.372,51.771,51.2819,51.4814,73800.0
2008-01-22 15:00:00,80.0,80.0,79.49,79.64,45000.0,51.4814,51.4814,51.1532,51.2498,45000.0
2008-01-22 15:05:00,79.68,80.07,79.59,79.76,48900.0,51.2755,51.5265,51.2176,51.327,48900.0
2008-01-22 15:10:00,79.76,79.78,79.18,79.18,53000.0,51.327,51.3399,50.9537,50.9537,53000.0
2008-01-22 15:15:00,79.32,79.65,79.13,79.46,27300.0,51.0438,51.2562,50.9216,51.1339,27300.0
2008-01-22 15:20:00,79.48,79.8,79.26,79.69,34100.0,51.1468,51.3527,51.0052,51.2819,34100.0
2008-01-22 15:25:00,79.72,80.03,79.48,79.95,77300.0,51.3012,51.5007,51.1468,51.4493,77300.0
2008-01-22 15:30:00,79.95,80.03,79.61,80.01,80700.0,51.4493,51.5007,51.2305,51.4879,80700.0
2008-01-22 15:35:00,80.04,80.46,79.86,80.37,106100.0,51.5072,51.7774,51.3913,51.7195,106100.0
2008-01-22 15:40:00,80.39,80.5,80.0,80.12,120600.0,51.7324,51.8032,51.4814,51.5586,120600.0
2008-01-22 15:45:00,80.1,80.5,79.68,80.01,115000.0,51.5458,51.8032,51.2755,51.4879,115000.0
2008-01-22 15:50:00,79.97,80.21,79.49,79.59,114900.0,51.4621,51.6166,51.1532,51.2176,114900.0
2008-01-22 15:55:00,79.59,80.19,79.38,79.39,144100.0,51.2176,51.6037,51.0824,51.0889,144100.0
2008-01-23 09:30:00,76.93,76.94,76.0,76.18,110900.0,49.5058,49.5123,48.9074,49.0232,110900.0
2008-01-23 09:35:00,76.18,76.52,75.0,75.63,142200.0,49.0232,49.242,48.2638,48.6693,142200.0
2008-01-23 09:40:00,75.56,76.0,75.02,75.89,149800.0,48.6242,48.9074,48.2767,48.8366,149800.0
2008-01-23 09:45:00,75.9,76.17,75.57,76.02,54100.0,48.843,49.0168,48.6306,48.9202,54100.0
2008-01-23 09:50:00,76.0,76.25,75.84,75.97,62500.0,48.9074,49.0682,48.8044,48.888,62500.0
2008-01-23 09:55:00,75.96,76.96,75.84,76.4,52900.0,48.8816,49.5251,48.8044,49.1648,52900.0
2008-01-23 10:00:00,76.33,77.11,76.25,76.93,98000.0,49.1197,49.6217,49.0682,49.5058,98000.0
2008-01-23 10:05:00,76.93,77.54,76.76,76.83,62500.0,49.5058,49.8984,49.3964,49.4415,62500.0
2008-01-23 10:10:00,76.83,78.67,76.83,78.0,66200.0,49.4415,50.6255,49.4415,50.1944,66200.0
2008-01-23 10:15:00,77.95,78.19,77.66,77.98,67300.0,50.1622,50.3167,49.9756,50.1815,67300.0
2008-01-23 10:20:00,77.96,78.23,77.26,77.41,61200.0,50.1687,50.3424,49.7182,49.8147,61200.0
2008-01-23 10:25:00,77.4,78.95,77.4,78.0,64600.0,49.8083,50.8057,49.8083,50.1944,64600.0
2008-01-23 10:30:00,78.09,78.25,77.4,77.96,57100.0,50.2523,50.3553,49.8083,50.1687,57100.0
2008-01-23 10:35:00,77.92,78.0,77.03,77.84,110500.0,50.1429,50.1944,49.5702,50.0914,110500.0
2008-01-23 10:40:00,77.86,78.07,77.18,77.62,46700.0,50.1043,50.2394,49.6667,49.9499,46700.0
2008-01-23 10:45:00,77.68,78.4,77.68,78.37,28800.0,49.9885,50.4518,49.9885,50.4325,28800.0
2008-01-23 10:50:00,78.35,78.35,77.8,77.81,23000.0,50.4196,50.4196,50.0657,50.0721,23000.0
2008-01-23 10:55:00,77.88,78.09,77.61,77.76,39800.0,50.1172,50.2523,49.9434,50.0399,39800.0
2008-01-23 11:00:00,77.68,78.18,77.61,78.11,20400.0,49.9885,50.3102,49.9434,50.2652,20400.0
2008-01-23 11:05:00,78.12,78.35,77.75,77.97,22200.0,50.2716,50.4196,50.0335,50.1751,22200.0
2008-01-23 11:10:00,78.03,78.21,78.01,78.15,35600.0,50.2137,50.3295,50.2008,50.2909,35600.0
2008-01-23 11:15:00,78.18,78.8,78.12,78.72,42200.0,50.3102,50.7092,50.2716,50.6577,42200.0
2008-01-23 11:20:00,78.76,79.35,78.6,79.24,79100.0,50.6835,51.0631,50.5805,50.9924,79100.0
2008-01-23 11:25:00,79.22,79.36,78.94,79.0,64400.0,50.9795,51.0696,50.7993,50.8379,64400.0
2008-01-23 11:30:00,79.0,79.06,78.76,78.99,61000.0,50.8379,50.8765,50.6835,50.8315,61000.0
2008-01-23 11:35:00,78.95,79.17,78.84,78.96,60500.0,50.8057,50.9473,50.7349,50.8122,60500.0
2008-01-23 11:40:00,78.99,79.42,78.95,79.41,63300.0,50.8315,51.1082,50.8057,51.1018,63300.0
2008-01-23 11:45:00,79.41,79.65,79.14,79.64,91900.0,51.1018,51.2562,50.928,51.2498,91900.0
2008-01-23 11:50:00,79.57,79.74,79.33,79.55,55000.0,51.2047,51.3141,51.0503,51.1918,55000.0
2008-01-23 11:55:00,79.61,79.63,79.3,79.45,28800.0,51.2305,51.2433,51.031,51.1275,28800.0
2008-01-23 12:00:00,79.4,79.63,79.3,79.43,33100.0,51.0953,51.2433,51.031,51.1146,33100.0
2008-01-23 12:05:00,79.43,79.46,79.0,79.3,35100.0,51.1146,51.1339,50.8379,51.031,35100.0
2008-01-23 12:10:00,79.29,79.29,78.34,78.91,37000.0,51.0245,51.0245,50.4132,50.78,37000.0
2008-01-23 12:15:00,78.99,80.25,78.88,80.19,66300.0,50.8315,51.6423,50.7607,51.6037,66300.0
2008-01-23 12:20:00,80.19,80.49,80.07,80.29,59800.0,51.6037,51.7968,51.5265,51.668,59800.0
2008-01-23 12:25:00,80.29,80.72,79.35,80.34,47700.0,51.668,51.9448,51.0631,51.7002,47700.0
2008-01-23 12:30:00,80.37,80.37,78.9,79.12,100400.0,51.7195,51.7195,50.7736,50.9151,100400.0
2008-01-23 12:35:00,79.13,79.61,78.13,78.3,75500.0,50.9216,51.2305,50.278,50.3874,75500.0
2008-01-23 12:40:00,78.27,79.01,78.0,78.86,53000.0,50.3681,50.8443,50.1944,50.7478,53000.0
2008-01-23 12:45:00,78.8,78.9,78.21,78.9,26500.0,50.7092,50.7736,50.3295,50.7736,26500.0
2008-01-23 12:50:00,78.82,79.38,78.77,79.29,28300.0,50.7221,51.0824,50.6899,51.0245,28300.0
2008-01-23 12:55:00,79.3,79.3,78.79,78.86,26800.0,51.031,51.031,50.7028,50.7478,26800.0
2008-01-23 13:00:00,78.86,79.44,78.78,79.03,39500.0,50.7478,51.1211,50.6963,50.8572,39500.0
2008-01-23 13:05:00,79.03,79.25,78.92,79.06,17200.0,50.8572,50.9988,50.7864,50.8765,17200.0
2008-01-23 13:10:00,79.06,79.15,78.68,79.11,32500.0,50.8765,50.9344,50.632,50.9087,32500.0
2008-01-23 13:15:00,79.23,79.83,79.18,79.82,51500.0,50.9859,51.372,50.9537,51.3656,51500.0
2008-01-23 13:20:00,79.86,80.35,79.79,80.13,62700.0,51.3913,51.7067,51.3463,51.5651,62700.0
2008-01-23 13:25:00,80.17,80.57,79.93,80.32,65900.0,51.5908,51.8482,51.4364,51.6874,65900.0
2008-01-23 13:30:00,80.36,80.4,79.96,80.29,51800.0,51.7131,51.7388,51.4557,51.668,51800.0
2008-01-23 13:35:00,80.32,80.66,80.32,80.46,39800.0,51.6874,51.9061,51.6874,51.7774,39800.0
2008-01-23 13:40:00,80.42,80.43,79.97,80.4,30900.0,51.7517,51.7581,51.4621,51.7388,30900.0
2008-01-23 13:45:00,80.37,80.55,80.12,80.44,18900.0,51.7195,51.8354,51.5586,51.7646,18900.0
2008-01-23 13:50:00,80.42,80.73,80.33,80.33,28100.0,51.7517,51.9512,51.6938,51.6938,28100.0
2008-01-23 13:55:00,80.33,80.88,80.27,80.88,38700.0,51.6938,52.0477,51.6552,52.0477,38700.0
2008-01-23 14:00:00,80.85,80.9,80.57,80.89,29300.0,52.0284,52.0606,51.8482,52.0542,29300.0
2008-01-23 14:05:00,80.89,82.09,80.85,82.01,88200.0,52.0542,52.8264,52.0284,52.7749,88200.0
2008-01-23 14:10:00,82.09,82.19,81.67,81.77,86000.0,52.8264,52.8907,52.5561,52.6205,86000.0
2008-01-23 14:15:00,81.82,82.0,81.55,81.8,45500.0,52.6526,52.7685,52.4789,52.6398,45500.0
2008-01-23 14:20:00,81.8,82.4,81.8,82.29,48800.0,52.6398,53.0259,52.6398,52.9551,48800.0
2008-01-23 14:25:00,82.29,82.82,82.23,82.71,44300.0,52.9551,53.2961,52.9165,53.2254,44300.0
2008-01-23 14:30:00,82.79,82.79,82.13,82.73,75300.0,53.2768,53.2768,52.8521,53.2382,75300.0
2008-01-23 14:35:00,82.72,83.03,82.37,83.03,96400.0,53.2318,53.4313,53.0066,53.4313,96400.0
2008-01-23 14:40:00,83.03,83.05,82.5,82.79,47800.0,53.4313,53.4442,53.0902,53.2768,47800.0
2008-01-23 14:45:00,82.75,83.06,82.61,82.84,66300.0,53.2511,53.4506,53.161,53.309,66300.0
2008-01-23 14:50:00,82.84,82.88,82.09,82.45,42800.0,53.309,53.3348,52.8264,53.058,42800.0
2008-01-23 14:55:00,82.46,82.8,82.32,82.72,45400.0,53.0645,53.2833,52.9744,53.2318,45400.0
2008-01-23 15:00:00,82.77,83.16,82.72,82.95,90900.0,53.264,53.5149,53.2318,53.3798,90900.0
2008-01-23 15:05:00,82.88,82.88,82.0,82.68,87600.0,53.3348,53.3348,52.7685,53.2061,87600.0
2008-01-23 15:10:00,82.68,83.67,82.51,83.63,123300.0,53.2061,53.8431,53.0967,53.8174,123300.0
2008-01-23 15:15:00,83.64,83.78,83.5,83.61,60400.0,53.8238,53.9139,53.7337,53.8045,60400.0
2008-01-23 15:20:00,83.64,84.54,83.47,84.53,96400.0,53.8238,54.403,53.7144,54.3966,96400.0
2008-01-23 15:25:00,84.53,86.71,84.25,86.59,154300.0,54.3966,55.7994,54.2164,55.7222,154300.0
2008-01-23 15:30:00,86.56,87.77,86.43,87.62,161500.0,55.7029,56.4816,55.6192,56.385,161500.0
2008-01-23 15:35:00,87.42,89.64,87.39,89.31,189400.0,56.2563,57.6849,56.237,57.4726,189400.0
2008-01-23 15:40:00,88.46,89.49,87.11,88.08,174300.0,56.9256,57.5884,56.0568,56.6811,174300.0
2008-01-23 15:45:00,88.07,88.67,87.0,87.8,137300.0,56.6746,57.0607,55.9861,56.5009,137300.0
2008-01-23 15:50:00,87.8,88.14,87.01,87.01,125300.0,56.5009,56.7197,55.9925,55.9925,125300.0
2008-01-23 15:55:00,86.97,88.05,85.69,85.95,161700.0,55.9667,56.6617,55.143,55.3104,161700.0
2008-01-24 09:30:00,86.1,86.5,85.92,86.39,55200.0,55.4069,55.6643,55.2911,55.5935,55200.0
2008-01-24 09:35:00,86.39,86.49,85.96,86.35,37800.0,55.5935,55.6579,55.3168,55.5678,37800.0
2008-01-24 09:40:00,86.36,86.92,86.27,86.34,56300.0,55.5742,55.9346,55.5163,55.5613,56300.0
2008-01-24 09:45:00,86.36,86.59,85.92,86.42,53500.0,55.5742,55.7222,55.2911,55.6128,53500.0
2008-01-24 09:50:00,86.42,86.53,85.25,86.12,64100.0,55.6128,55.6836,54.8599,55.4198,64100.0
2008-01-24 09:55:00,86.08,86.68,86.08,86.54,57000.0,55.394,55.7801,55.394,55.69,57000.0
2008-01-24 10:00:00,86.54,87.21,86.18,87.19,57200.0,55.69,56.1212,55.4584,56.1083,57200.0
2008-01-24 10:05:00,87.19,87.19,86.47,86.95,24800.0,56.1083,56.1083,55.645,55.9539,24800.0
2008-01-24 10:10:00,86.88,87.05,85.37,85.49,46800.0,55.9088,56.0182,54.9371,55.0143,46800.0
2008-01-24 10:15:00,85.47,85.67,85.04,85.25,75300.0,55.0015,55.1302,54.7248,54.8599,75300.0
2008-01-24 10:20:00,85.32,85.44,84.5,85.44,46200.0,54.9049,54.9822,54.3773,54.9822,46200.0
2008-01-24 10:25:00,85.4,85.5,84.75,84.95,51800.0,54.9564,55.0208,54.5381,54.6668,51800.0
2008-01-24 10:30:00,84.95,85.0,84.13,84.89,51900.0,54.6668,54.699,54.1392,54.6282,51900.0
2008-01-24 10:35:00,84.9,85.34,84.77,85.34,44100.0,54.6347,54.9178,54.551,54.9178,44100.0
2008-01-24 10:40:00,85.34,85.4,84.43,84.6,17700.0,54.9178,54.9564,54.3322,54.4416,17700.0
2008-01-24 10:45:00,84.5,84.65,84.1,84.65,16600.0,54.3773,54.4738,54.1198,54.4738,16600.0
2008-01-24 10:50:00,84.74,84.81,84.33,84.52,17500.0,54.5317,54.5767,54.2679,54.3901,17500.0
2008-01-24 10:55:00,84.47,84.82,84.46,84.75,41700.0,54.358,54.5832,54.3515,54.5381,41700.0
2008-01-24 11:00:00,84.76,84.95,84.63,84.8,36300.0,54.5446,54.6668,54.4609,54.5703,36300.0
2008-01-24 11:05:00,84.8,85.16,84.78,84.95,42700.0,54.5703,54.802,54.5574,54.6668,42700.0
2008-01-24 11:10:00,84.99,85.02,84.9,84.98,33800.0,54.6926,54.7119,54.6347,54.6861,33800.0
2008-01-24 11:15:00,84.97,85.1,84.9,85.09,31700.0,54.6797,54.7634,54.6347,54.7569,31700.0
2008-01-24 11:20:00,85.09,85.33,84.9,85.02,30100.0,54.7569,54.9114,54.6347,54.7119,30100.0
2008-01-24 11:25:00,85.0,85.24,84.9,85.22,22300.0,54.699,54.8535,54.6347,54.8406,22300.0
2008-01-24 11:30:00,85.23,85.28,84.91,85.26,59800.0,54.847,54.8792,54.6411,54.8663,59800.0
2008-01-24 11:35:00,85.3,85.42,84.94,85.01,33700.0,54.8921,54.9693,54.6604,54.7055,33700.0
2008-01-24 11:40:00,84.97,85.13,84.97,85.03,22800.0,54.6797,54.7827,54.6797,54.7183,22800.0
2008-01-24 11:45:00,85.11,85.33,85.1,85.26,19400.0,54.7698,54.9114,54.7634,54.8663,19400.0
2008-01-24 11:50:00,85.21,85.34,85.11,85.15,11200.0,54.8342,54.9178,54.7698,54.7955,11200.0
2008-01-24 11:55:00,85.11,85.18,84.85,84.94,25100.0,54.7698,54.8148,54.6025,54.6604,25100.0
2008-01-24 12:00:00,84.98,85.11,84.58,85.01,12600.0,54.6861,54.7698,54.4287,54.7055,12600.0
2008-01-24 12:05:00,85.06,85.25,84.85,84.99,15500.0,54.7376,54.8599,54.6025,54.6926,15500.0
2008-01-24 12:10:00,85.01,85.08,84.91,84.92,10400.0,54.7055,54.7505,54.6411,54.6475,10400.0
2008-01-24 12:15:00,84.96,84.97,84.8,84.95,11000.0,54.6733,54.6797,54.5703,54.6668,11000.0
2008-01-24 12:20:00,84.93,84.97,84.37,84.37,10500.0,54.654,54.6797,54.2936,54.2936,10500.0
2008-01-24 12:25:00,84.39,84.39,84.04,84.17,22900.0,54.3065,54.3065,54.0812,54.1649,22900.0
2008-01-24 12:30:00,84.19,84.24,84.06,84.14,9300.0,54.1778,54.2099,54.0941,54.1456,9300.0
2008-01-24 12:35:00,84.14,84.2,83.76,83.76,15800.0,54.1456,54.1842,53.9011,53.9011,15800.0
2008-01-24 12:40:00,83.76,84.14,83.69,83.9,14700.0,53.9011,54.1456,53.856,53.9911,14700.0
2008-01-24 12:45:00,83.91,84.0,83.82,83.99,17200.0,53.9976,54.0555,53.9397,54.0491,17200.0
2008-01-24 12:50:00,83.92,84.0,83.82,83.98,10400.0,54.004,54.0555,53.9397,54.0426,10400.0
2008-01-24 12:55:00,83.94,84.18,83.79,84.06,14900.0,54.0169,54.1713,53.9204,54.0941,14900.0
2008-01-24 13:00:00,84.21,84.34,83.86,84.19,24500.0,54.1906,54.2743,53.9654,54.1778,24500.0
2008-01-24 13:05:00,84.16,84.35,83.83,83.91,21900.0,54.1585,54.2807,53.9461,53.9976,21900.0
2008-01-24 13:10:00,83.91,83.91,83.52,83.7,29400.0,53.9976,53.9976,53.7466,53.8624,29400.0
2008-01-24 13:15:00,83.71,84.03,83.7,83.84,31200.0,53.8689,54.0748,53.8624,53.9525,31200.0
2008-01-24 13:20:00,83.81,84.12,83.77,83.98,39200.0,53.9332,54.1327,53.9075,54.0426,39200.0
2008-01-24 13:25:00,83.97,84.2,83.83,83.98,44600.0,54.0362,54.1842,53.9461,54.0426,44600.0
2008-01-24 13:30:00,83.98,84.53,83.97,84.43,34700.0,54.0426,54.3966,54.0362,54.3322,34700.0
2008-01-24 13:35:00,84.35,84.47,83.97,84.0,23900.0,54.2807,54.358,54.0362,54.0555,23900.0
2008-01-24 13:40:00,84.0,84.2,83.87,83.87,22600.0,54.0555,54.1842,53.9718,53.9718,22600.0
2008-01-24 13:45:00,83.93,83.95,83.65,83.75,19800.0,54.0105,54.0233,53.8303,53.8946,19800.0
2008-01-24 13:50:00,83.75,84.13,83.72,84.0,32300.0,53.8946,54.1392,53.8753,54.0555,32300.0
2008-01-24 13:55:00,83.87,83.99,83.61,83.95,18100.0,53.9718,54.0491,53.8045,54.0233,18100.0
2008-01-24 14:00:00,83.96,84.0,83.7,83.99,17300.0,54.0298,54.0555,53.8624,54.0491,17300.0
2008-01-24 14:05:00,84.0,84.33,83.8,84.1,14300.0,54.0555,54.2679,53.9268,54.1198,14300.0
2008-01-24 14:10:00,84.1,84.1,83.7,83.82,11700.0,54.1198,54.1198,53.8624,53.9397,11700.0
2008-01-24 14:15:00,83.89,84.0,83.63,83.7,12800.0,53.9847,54.0555,53.8174,53.8624,12800.0
2008-01-24 14:20:00,83.81,84.06,83.7,84.0,17500.0,53.9332,54.0941,53.8624,54.0555,17500.0
2008-01-24 14:25:00,84.04,84.15,83.73,83.93,15100.0,54.0812,54.152,53.8817,54.0105,15100.0
2008-01-24 14:30:00,83.92,84.08,83.83,83.89,15300.0,54.004,54.107,53.9461,53.9847,15300.0
2008-01-24 14:35:00,83.98,84.09,83.82,84.02,12300.0,54.0426,54.1134,53.9397,54.0684,12300.0
2008-01-24 14:40:00,84.16,84.33,83.97,83.99,18200.0,54.1585,54.2679,54.0362,54.0491,18200.0
2008-01-24 14:45:00,84.03,84.47,84.03,84.24,30400.0,54.0748,54.358,54.0748,54.2099,30400.0
2008-01-24 14:50:00,84.25,84.38,83.82,83.82,19200.0,54.2164,54.3,53.9397,53.9397,19200.0
2008-01-24 14:55:00,83.83,84.04,83.6,83.79,26200.0,53.9461,54.0812,53.7981,53.9204,26200.0
2008-01-24 15:00:00,83.83,84.1,83.75,84.0,30700.0,53.9461,54.1198,53.8946,54.0555,30700.0
2008-01-24 15:05:00,84.01,84.28,83.82,84.05,32500.0,54.0619,54.2357,53.9397,54.0877,32500.0
2008-01-24 15:10:00,84.11,84.13,83.76,83.76,18300.0,54.1263,54.1392,53.9011,53.9011,18300.0
2008-01-24 15:15:00,83.77,83.99,83.34,83.72,43700.0,53.9075,54.0491,53.6308,53.8753,43700.0
2008-01-24 15:20:00,83.7,83.85,83.57,83.7,26600.0,53.8624,53.959,53.7788,53.8624,26600.0
2008-01-24 15:25:00,83.74,83.86,83.47,83.69,26700.0,53.8882,53.9654,53.7144,53.856,26700.0
2008-01-24 15:30:00,83.71,83.9,83.58,83.61,23500.0,53.8689,53.9911,53.7852,53.8045,23500.0
2008-01-24 15:35:00,83.61,83.97,83.5,83.92,25900.0,53.8045,54.0362,53.7337,54.004,25900.0
2008-01-24 15:40:00,83.88,84.22,83.84,83.92,34600.0,53.9783,54.1971,53.9525,54.004,34600.0
2008-01-24 15:45:00,83.92,83.98,83.59,83.75,30800.0,54.004,54.0426,53.7917,53.8946,30800.0
2008-01-24 15:50:00,83.69,83.9,83.67,83.73,60800.0,53.856,53.9911,53.8431,53.8817,60800.0
2008-01-24 15:55:00,83.73,84.0,83.72,83.8,44800.0,53.8817,54.0555,53.8753,53.9268,44800.0
2008-01-25 09:30:00,84.99,85.28,84.22,84.48,36100.0,54.6926,54.8792,54.1971,54.3644,36100.0
2008-01-25 09:35:00,84.3,84.99,83.78,84.69,21700.0,54.2486,54.6926,53.9139,54.4995,21700.0
2008-01-25 09:40:00,84.61,84.63,84.12,84.24,20700.0,54.448,54.4609,54.1327,54.2099,20700.0
2008-01-25 09:45:00,84.13,85.49,84.13,85.49,35200.0,54.1392,55.0143,54.1392,55.0143,35200.0
2008-01-25 09:50:00,85.46,85.77,85.25,85.48,32900.0,54.995,55.1945,54.8599,55.0079,32900.0
2008-01-25 09:55:00,85.67,85.89,85.3,85.31,23700.0,55.1302,55.2717,54.8921,54.8985,23700.0
2008-01-25 10:00:00,85.35,85.35,84.22,84.39,32300.0,54.9242,54.9242,54.1971,54.3065,32300.0
2008-01-25 10:05:00,84.45,84.59,84.19,84.33,18500.0,54.3451,54.4352,54.1778,54.2679,18500.0
2008-01-25 10:10:00,84.26,84.32,83.8,84.27,29700.0,54.2228,54.2614,53.9268,54.2292,29700.0
2008-01-25 10:15:00,84.22,84.88,84.0,84.77,43400.0,54.1971,54.6218,54.0555,54.551,43400.0
2008-01-25 10:20:00,84.76,84.78,84.33,84.36,28900.0,54.5446,54.5574,54.2679,54.2872,28900.0
2008-01-25 10:25:00,84.38,84.57,84.33,84.41,15800.0,54.3,54.4223,54.2679,54.3193,15800.0
2008-01-25 10:30:00,84.35,84.49,84.0,84.11,79800.0,54.2807,54.3708,54.0555,54.1263,79800.0
2008-01-25 10:35:00,84.02,84.59,83.51,84.1,45200.0,54.0684,54.4352,53.7402,54.1198,45200.0
2008-01-25 10:40:00,84.22,84.27,83.5,84.02,16000.0,54.1971,54.2292,53.7337,54.0684,16000.0
2008-01-25 10:45:00,84.03,84.27,83.83,84.23,9900.0,54.0748,54.2292,53.9461,54.2035,9900.0
2008-01-25 10:50:00,84.23,84.28,84.09,84.23,7800.0,54.2035,54.2357,54.1134,54.2035,7800.0
2008-01-25 10:55:00,84.16,84.16,83.03,83.09,27000.0,54.1585,54.1585,53.4313,53.4699,27000.0
2008-01-25 11:00:00,83.13,83.53,83.03,83.03,19700.0,53.4956,53.753,53.4313,53.4313,19700.0
2008-01-25 11:05:00,83.1,83.66,83.08,83.66,14900.0,53.4763,53.8367,53.4635,53.8367,14900.0
2008-01-25 11:10:00,83.59,83.76,83.03,83.29,41400.0,53.7917,53.9011,53.4313,53.5986,41400.0
2008-01-25 11:15:00,83.3,84.37,83.3,84.31,22600.0,53.605,54.2936,53.605,54.255,22600.0
2008-01-25 11:20:00,84.37,84.79,84.37,84.72,31700.0,54.2936,54.5639,54.2936,54.5188,31700.0
2008-01-25 11:25:00,84.73,84.73,83.98,83.98,14000.0,54.5253,54.5253,54.0426,54.0426,14000.0
2008-01-25 11:30:00,84.0,84.34,83.9,84.15,17800.0,54.0555,54.2743,53.9911,54.152,17800.0
2008-01-25 11:35:00,84.17,84.61,84.17,84.42,8000.0,54.1649,54.448,54.1649,54.3258,8000.0
2008-01-25 11:40:00,84.45,84.46,84.27,84.27,7400.0,54.3451,54.3515,54.2292,54.2292,7400.0
2008-01-25 11:45:00,84.27,84.74,84.26,84.66,15400.0,54.2292,54.5317,54.2228,54.4802,15400.0
2008-01-25 11:50:00,84.65,84.9,84.63,84.9,19800.0,54.4738,54.6347,54.4609,54.6347,19800.0
2008-01-25 11:55:00,84.85,85.15,84.81,85.15,9100.0,54.6025,54.7955,54.5767,54.7955,9100.0
2008-01-25 12:00:00,85.09,85.26,84.95,85.02,16500.0,54.7569,54.8663,54.6668,54.7119,16500.0
2008-01-25 12:05:00,85.05,85.09,84.46,84.46,13500.0,54.7312,54.7569,54.3515,54.3515,13500.0
2008-01-25 12:10:00,84.43,84.51,84.26,84.47,13800.0,54.3322,54.3837,54.2228,54.358,13800.0
2008-01-25 12:15:00,84.46,84.67,84.41,84.49,7400.0,54.3515,54.4867,54.3193,54.3708,7400.0
2008-01-25 12:20:00,84.39,84.82,84.28,84.7,25200.0,54.3065,54.5832,54.2357,54.506,25200.0
2008-01-25 12:25:00,84.77,84.8,84.47,84.5,5500.0,54.551,54.5703,54.358,54.3773,5500.0
2008-01-25 12:30:00,84.46,84.46,84.14,84.29,8500.0,54.3515,54.3515,54.1456,54.2421,8500.0
2008-01-25 12:35:00,84.2,84.43,84.02,84.09,8100.0,54.1842,54.3322,54.0684,54.1134,8100.0
2008-01-25 12:40:00,84.01,84.09,83.89,84.07,10600.0,54.0619,54.1134,53.9847,54.1005,10600.0
2008-01-25 12:45:00,84.08,84.09,83.71,83.87,13100.0,54.107,54.1134,53.8689,53.9718,13100.0
2008-01-25 12:50:00,83.89,84.09,83.85,83.99,16400.0,53.9847,54.1134,53.959,54.0491,16400.0
2008-01-25 12:55:00,84.0,84.0,83.66,83.82,14200.0,54.0555,54.0555,53.8367,53.9397,14200.0
2008-01-25 13:00:00,83.82,83.95,83.66,83.95,9300.0,53.9397,54.0233,53.8367,54.0233,9300.0
2008-01-25 13:05:00,83.93,84.07,83.77,83.89,14100.0,54.0105,54.1005,53.9075,53.9847,14100.0
2008-01-25 13:10:00,83.92,84.38,83.91,84.04,9500.0,54.004,54.3,53.9976,54.0812,9500.0
2008-01-25 13:15:00,84.05,84.16,83.95,84.01,5000.0,54.0877,54.1585,54.0233,54.0619,5000.0
2008-01-25 13:20:00,84.11,84.13,83.87,83.96,4600.0,54.1263,54.1392,53.9718,54.0298,4600.0
2008-01-25 13:25:00,83.83,84.03,83.66,84.03,12700.0,53.9461,54.0748,53.8367,54.0748,12700.0
2008-01-25 13:30:00,83.94,84.0,83.65,83.67,17900.0,54.0169,54.0555,53.8303,53.8431,17900.0
2008-01-25 13:35:00,83.71,83.91,83.44,83.66,39100.0,53.8689,53.9976,53.6951,53.8367,39100.0
2008-01-25 13:40:00,83.57,83.64,83.19,83.46,20100.0,53.7788,53.8238,53.5342,53.708,20100.0
2008-01-25 13:45:00,83.42,83.45,83.04,83.05,14000.0,53.6823,53.7016,53.4377,53.4442,14000.0
2008-01-25 13:50:00,83.13,83.25,82.78,83.06,26100.0,53.4956,53.5729,53.2704,53.4506,26100.0
2008-01-25 13:55:00,83.0,83.2,82.88,83.01,22600.0,53.412,53.5407,53.3348,53.4184,22600.0
2008-01-25 14:00:00,83.0,83.33,82.82,82.93,16700.0,53.412,53.6243,53.2961,53.3669,16700.0
2008-01-25 14:05:00,82.95,83.05,82.33,82.39,38300.0,53.3798,53.4442,52.9808,53.0194,38300.0
2008-01-25 14:10:00,82.32,82.7,82.29,82.62,41000.0,52.9744,53.2189,52.9551,53.1674,41000.0
2008-01-25 14:15:00,82.6,82.67,81.7,81.99,59700.0,53.1546,53.1996,52.5754,52.762,59700.0
2008-01-25 14:20:00,81.92,82.02,81.59,81.84,54400.0,52.717,52.7813,52.5046,52.6655,54400.0
2008-01-25 14:25:00,81.85,81.89,81.04,81.4,80900.0,52.6719,52.6977,52.1507,52.3824,80900.0
2008-01-25 14:30:00,81.38,81.84,81.3,81.44,43500.0,52.3695,52.6655,52.318,52.4081,43500.0
2008-01-25 14:35:00,81.43,81.8,81.36,81.6,36400.0,52.4017,52.6398,52.3566,52.5111,36400.0
2008-01-25 14:40:00,81.71,81.8,81.26,81.33,19800.0,52.5818,52.6398,52.2923,52.3373,19800.0
2008-01-25 14:45:00,81.29,81.37,80.89,81.14,37100.0,52.3116,52.363,52.0542,52.215,37100.0
2008-01-25 14:50:00,81.16,81.27,80.85,80.93,24300.0,52.2279,52.2987,52.0284,52.0799,24300.0
2008-01-25 14:55:00,81.01,81.82,80.93,81.6,41900.0,52.1314,52.6526,52.0799,52.5111,41900.0
2008-01-25 15:00:00,81.63,81.89,81.34,81.4,59700.0,52.5304,52.6977,52.3437,52.3824,59700.0
2008-01-25 15:05:00,81.41,81.52,81.01,81.37,48300.0,52.3888,52.4596,52.1314,52.363,48300.0
2008-01-25 15:10:00,81.37,81.39,81.01,81.3,43700.0,52.363,52.3759,52.1314,52.318,43700.0
2008-01-25 15:15:00,81.3,81.67,81.25,81.64,44700.0,52.318,52.5561,52.2858,52.5368,44700.0
2008-01-25 15:20:00,81.59,82.01,81.53,81.53,27700.0,52.5046,52.7749,52.466,52.466,27700.0
2008-01-25 15:25:00,81.53,81.77,81.2,81.37,26700.0,52.466,52.6205,52.2536,52.363,26700.0
2008-01-25 15:30:00,81.35,81.72,81.05,81.72,36100.0,52.3502,52.5883,52.1571,52.5883,36100.0
2008-01-25 15:35:00,81.72,82.05,81.56,81.67,31900.0,52.5883,52.8006,52.4853,52.5561,31900.0
2008-01-25 15:40:00,81.7,81.99,81.67,81.91,37900.0,52.5754,52.762,52.5561,52.7105,37900.0
2008-01-25 15:45:00,81.88,81.88,81.18,81.18,45200.0,52.6912,52.6912,52.2408,52.2408,45200.0
2008-01-25 15:50:00,81.18,81.4,80.55,81.1,97500.0,52.2408,52.3824,51.8354,52.1893,97500.0
2008-01-25 15:55:00,81.1,81.6,80.88,81.35,72300.0,52.1893,52.5111,52.0477,52.3502,72300.0
2008-01-28 09:30:00,81.5,81.5,80.59,80.59,17300.0,52.4467,52.4467,51.8611,51.8611,17300.0
2008-01-28 09:35:00,80.57,80.88,79.53,79.89,42100.0,51.8482,52.0477,51.179,51.4106,42100.0
2008-01-28 09:40:00,79.84,80.08,79.02,79.65,45000.0,51.3785,51.5329,50.8508,51.2562,45000.0
2008-01-28 09:45:00,79.65,80.14,79.15,80.06,54800.0,51.2562,51.5715,50.9344,51.52,54800.0
2008-01-28 09:50:00,80.03,80.41,80.03,80.21,30900.0,51.5007,51.7453,51.5007,51.6166,30900.0
2008-01-28 09:55:00,80.12,80.24,79.7,80.08,30500.0,51.5586,51.6359,51.2884,51.5329,30500.0
2008-01-28 10:00:00,80.0,80.26,79.79,80.24,50400.0,51.4814,51.6487,51.3463,51.6359,50400.0
2008-01-28 10:05:00,80.18,80.23,79.65,79.69,28000.0,51.5973,51.6294,51.2562,51.2819,28000.0
2008-01-28 10:10:00,79.72,80.24,79.69,80.12,39700.0,51.3012,51.6359,51.2819,51.5586,39700.0
2008-01-28 10:15:00,80.15,80.5,80.11,80.5,33800.0,51.578,51.8032,51.5522,51.8032,33800.0
2008-01-28 10:20:00,80.48,81.5,80.39,81.31,61000.0,51.7903,52.4467,51.7324,52.3244,61000.0
2008-01-28 10:25:00,81.29,82.05,81.26,82.02,50400.0,52.3116,52.8006,52.2923,52.7813,50400.0
2008-01-28 10:30:00,82.01,82.26,81.49,81.74,52600.0,52.7749,52.9358,52.4403,52.6011,52600.0
2008-01-28 10:35:00,81.7,82.06,81.48,81.53,26700.0,52.5754,52.8071,52.4338,52.466,26700.0
2008-01-28 10:40:00,81.67,81.83,81.21,81.34,21300.0,52.5561,52.6591,52.2601,52.3437,21300.0
2008-01-28 10:45:00,81.37,82.48,81.29,82.4,41800.0,52.363,53.0774,52.3116,53.0259,41800.0
2008-01-28 10:50:00,82.47,82.99,82.39,82.6,58200.0,53.0709,53.4055,53.0194,53.1546,58200.0
2008-01-28 10:55:00,82.53,82.76,82.2,82.26,40100.0,53.1095,53.2575,52.8972,52.9358,40100.0
2008-01-28 11:00:00,82.33,82.64,82.21,82.64,18600.0,52.9808,53.1803,52.9036,53.1803,18600.0
2008-01-28 11:05:00,82.56,82.61,82.21,82.37,20100.0,53.1288,53.161,52.9036,53.0066,20100.0
2008-01-28 11:10:00,82.31,82.88,82.31,82.8,32600.0,52.968,53.3348,52.968,53.2833,32600.0
2008-01-28 11:15:00,82.78,83.0,82.77,82.87,32700.0,53.2704,53.412,53.264,53.3283,32700.0
2008-01-28 11:20:00,82.88,83.26,82.87,83.03,38100.0,53.3348,53.5793,53.3283,53.4313,38100.0
2008-01-28 11:25:00,83.0,84.01,82.96,83.4,81300.0,53.412,54.0619,53.3862,53.6694,81300.0
2008-01-28 11:30:00,83.38,83.57,83.25,83.51,16300.0,53.6565,53.7788,53.5729,53.7402,16300.0
2008-01-28 11:35:00,83.49,83.57,82.81,82.9,27500.0,53.7273,53.7788,53.2897,53.3476,27500.0
2008-01-28 11:40:00,82.9,83.01,82.69,82.87,21400.0,53.3476,53.4184,53.2125,53.3283,21400.0
2008-01-28 11:45:00,82.85,83.12,82.74,83.12,23600.0,53.3155,53.4892,53.2447,53.4892,23600.0
2008-01-28 11:50:00,83.13,83.15,82.9,82.96,27700.0,53.4956,53.5085,53.3476,53.3862,27700.0
2008-01-28 11:55:00,82.94,83.4,82.94,83.21,37300.0,53.3734,53.6694,53.3734,53.5471,37300.0
2008-01-28 12:00:00,83.18,83.24,82.92,83.03,46800.0,53.5278,53.5664,53.3605,53.4313,46800.0
2008-01-28 12:05:00,83.05,83.1,82.8,82.92,23700.0,53.4442,53.4763,53.2833,53.3605,23700.0
2008-01-28 12:10:00,83.0,83.08,82.95,83.03,14000.0,53.412,53.4635,53.3798,53.4313,14000.0
2008-01-28 12:15:00,83.0,83.01,82.71,82.97,23200.0,53.412,53.4184,53.2254,53.3927,23200.0
2008-01-28 12:20:00,82.93,83.23,82.93,83.19,16200.0,53.3669,53.56,53.3669,53.5342,16200.0
2008-01-28 12:25:00,83.2,83.24,83.0,83.0,13400.0,53.5407,53.5664,53.412,53.412,13400.0
2008-01-28 12:30:00,83.0,83.3,83.0,83.15,8200.0,53.412,53.605,53.412,53.5085,8200.0
2008-01-28 12:35:00,83.17,83.17,82.82,83.0,8300.0,53.5214,53.5214,53.2961,53.412,8300.0
2008-01-28 12:40:00,83.04,83.33,82.92,83.15,11300.0,53.4377,53.6243,53.3605,53.5085,11300.0
2008-01-28 12:45:00,83.12,83.26,83.01,83.26,6200.0,53.4892,53.5793,53.4184,53.5793,6200.0
2008-01-28 12:50:00,83.26,83.26,83.09,83.09,13000.0,53.5793,53.5793,53.4699,53.4699,13000.0
2008-01-28 12:55:00,83.14,83.22,83.04,83.13,10600.0,53.5021,53.5536,53.4377,53.4956,10600.0
2008-01-28 13:00:00,83.1,83.35,82.99,83.29,11600.0,53.4763,53.6372,53.4055,53.5986,11600.0
2008-01-28 13:05:00,83.26,83.35,82.97,83.26,20900.0,53.5793,53.6372,53.3927,53.5793,20900.0
2008-01-28 13:10:00,83.2,83.27,82.97,83.1,10400.0,53.5407,53.5857,53.3927,53.4763,10400.0
2008-01-28 13:15:00,83.21,83.21,82.78,82.93,11600.0,53.5471,53.5471,53.2704,53.3669,11600.0
2008-01-28 13:20:00,82.95,83.04,82.61,82.7,14200.0,53.3798,53.4377,53.161,53.2189,14200.0
2008-01-28 13:25:00,82.67,82.79,82.54,82.63,14500.0,53.1996,53.2768,53.116,53.1739,14500.0
2008-01-28 13:30:00,82.55,82.84,82.54,82.71,12100.0,53.1224,53.309,53.116,53.2254,12100.0
2008-01-28 13:35:00,82.7,82.88,82.59,82.66,11600.0,53.2189,53.3348,53.1481,53.1932,11600.0
2008-01-28 13:40:00,82.64,83.01,82.64,83.01,11900.0,53.1803,53.4184,53.1803,53.4184,11900.0
2008-01-28 13:45:00,82.92,82.92,82.6,82.86,11900.0,53.3605,53.3605,53.1546,53.3219,11900.0
2008-01-28 13:50:00,82.84,83.03,82.65,82.9,23100.0,53.309,53.4313,53.1867,53.3476,23100.0
2008-01-28 13:55:00,82.85,82.95,82.65,82.71,17200.0,53.3155,53.3798,53.1867,53.2254,17200.0
2008-01-28 14:00:00,82.7,82.82,82.55,82.67,8200.0,53.2189,53.2961,53.1224,53.1996,8200.0
2008-01-28 14:05:00,82.62,82.85,82.56,82.77,10800.0,53.1674,53.3155,53.1288,53.264,10800.0
2008-01-28 14:10:00,82.87,83.1,82.82,83.05,16700.0,53.3283,53.4763,53.2961,53.4442,16700.0
2008-01-28 14:15:00,83.04,83.62,83.04,83.61,35000.0,53.4377,53.811,53.4377,53.8045,35000.0
2008-01-28 14:20:00,83.52,84.38,83.52,84.16,82600.0,53.7466,54.3,53.7466,54.1585,82600.0
2008-01-28 14:25:00,84.2,84.94,84.2,84.58,96100.0,54.1842,54.6604,54.1842,54.4287,96100.0
2008-01-28 14:30:00,84.57,84.66,84.33,84.46,33500.0,54.4223,54.4802,54.2679,54.3515,33500.0
2008-01-28 14:35:00,84.42,84.54,84.08,84.33,44000.0,54.3258,54.403,54.107,54.2679,44000.0
2008-01-28 14:40:00,84.42,84.5,84.31,84.39,21000.0,54.3258,54.3773,54.255,54.3065,21000.0
2008-01-28 14:45:00,84.39,84.48,84.04,84.2,23600.0,54.3065,54.3644,54.0812,54.1842,23600.0
2008-01-28 14:50:00,84.19,84.22,83.57,83.85,26800.0,54.1778,54.1971,53.7788,53.959,26800.0
2008-01-28 14:55:00,83.81,83.95,83.43,83.59,36600.0,53.9332,54.0233,53.6887,53.7917,36600.0
2008-01-28 15:00:00,83.56,83.58,83.28,83.37,27700.0,53.7724,53.7852,53.5922,53.6501,27700.0
2008-01-28 15:05:00,83.37,83.58,83.05,83.47,49800.0,53.6501,53.7852,53.4442,53.7144,49800.0
2008-01-28 15:10:00,83.46,83.75,83.06,83.06,28700.0,53.708,53.8946,53.4506,53.4506,28700.0
2008-01-28 15:15:00,83.05,83.32,82.84,82.91,20500.0,53.4442,53.6179,53.309,53.3541,20500.0
2008-01-28 15:20:00,82.91,83.07,82.74,83.02,27200.0,53.3541,53.457,53.2447,53.4249,27200.0
2008-01-28 15:25:00,83.03,83.25,82.46,82.49,52800.0,53.4313,53.5729,53.0645,53.0838,52800.0
2008-01-28 15:30:00,82.49,82.76,82.24,82.45,87000.0,53.0838,53.2575,52.9229,53.058,87000.0
2008-01-28 15:35:00,82.45,82.8,82.4,82.75,52400.0,53.058,53.2833,53.0259,53.2511,52400.0
2008-01-28 15:40:00,82.8,83.29,82.69,83.29,34800.0,53.2833,53.5986,53.2125,53.5986,34800.0
2008-01-28 15:45:00,83.29,83.77,83.09,83.61,75900.0,53.5986,53.9075,53.4699,53.8045,75900.0
2008-01-28 15:50:00,83.54,83.57,83.18,83.23,39900.0,53.7595,53.7788,53.5278,53.56,39900.0
2008-01-28 15:55:00,83.22,83.52,83.04,83.1,65400.0,53.5536,53.7466,53.4377,53.4763,65400.0
2008-01-29 09:30:00,84.6,84.75,83.82,84.6,24200.0,54.4416,54.5381,53.9397,54.4416,24200.0
2008-01-29 09:35:00,84.65,85.32,84.42,85.22,44500.0,54.4738,54.9049,54.3258,54.8406,44500.0
2008-01-29 09:40:00,85.22,85.3,83.96,84.37,54000.0,54.8406,54.8921,54.0298,54.2936,54000.0
2008-01-29 09:45:00,84.3,84.3,83.84,83.97,24400.0,54.2486,54.2486,53.9525,54.0362,24400.0
2008-01-29 09:50:00,84.06,84.08,83.16,83.3,21900.0,54.0941,54.107,53.5149,53.605,21900.0
2008-01-29 09:55:00,83.34,83.38,82.71,82.8,23400.0,53.6308,53.6565,53.2254,53.2833,23400.0
2008-01-29 10:00:00,82.83,83.0,82.46,82.97,20000.0,53.3026,53.412,53.0645,53.3927,20000.0
2008-01-29 10:05:00,82.9,83.09,82.89,83.01,17700.0,53.3476,53.4699,53.3412,53.4184,17700.0
2008-01-29 10:10:00,83.0,83.62,82.97,83.54,28700.0,53.412,53.811,53.3927,53.7595,28700.0
2008-01-29 10:15:00,83.55,83.56,82.89,83.02,28300.0,53.7659,53.7724,53.3412,53.4249,28300.0
2008-01-29 10:20:00,83.06,83.94,83.06,83.92,12800.0,53.4506,54.0169,53.4506,54.004,12800.0
2008-01-29 10:25:00,83.87,84.24,83.87,84.17,21800.0,53.9718,54.2099,53.9718,54.1649,21800.0
2008-01-29 10:30:00,84.24,84.5,84.16,84.37,21600.0,54.2099,54.3773,54.1585,54.2936,21600.0
2008-01-29 10:35:00,84.37,84.81,84.31,84.73,18600.0,54.2936,54.5767,54.255,54.5253,18600.0
2008-01-29 10:40:00,84.75,85.09,84.65,84.93,28300.0,54.5381,54.7569,54.4738,54.654,28300.0
2008-01-29 10:45:00,84.98,85.04,84.2,84.37,17400.0,54.6861,54.7248,54.1842,54.2936,17400.0
2008-01-29 10:50:00,84.31,84.43,83.85,83.85,9100.0,54.255,54.3322,53.959,53.959,9100.0
2008-01-29 10:55:00,83.79,84.41,83.75,84.34,19100.0,53.9204,54.3193,53.8946,54.2743,19100.0
2008-01-29 11:00:00,84.35,84.86,84.29,84.84,6500.0,54.2807,54.6089,54.2421,54.5961,6500.0
2008-01-29 11:05:00,84.85,84.96,84.8,84.94,8900.0,54.6025,54.6733,54.5703,54.6604,8900.0
2008-01-29 11:10:00,84.94,85.21,84.63,84.7,18800.0,54.6604,54.8342,54.4609,54.506,18800.0
2008-01-29 11:15:00,84.65,84.71,84.22,84.55,8800.0,54.4738,54.5124,54.1971,54.4094,8800.0
2008-01-29 11:20:00,84.55,84.66,84.5,84.57,6000.0,54.4094,54.4802,54.3773,54.4223,6000.0
2008-01-29 11:25:00,84.56,84.68,84.5,84.68,3900.0,54.4159,54.4931,54.3773,54.4931,3900.0
2008-01-29 11:30:00,84.63,84.74,84.61,84.61,6300.0,54.4609,54.5317,54.448,54.448,6300.0
2008-01-29 11:35:00,84.61,84.66,84.33,84.63,8500.0,54.448,54.4802,54.2679,54.4609,8500.0
2008-01-29 11:40:00,84.66,84.66,84.31,84.31,3800.0,54.4802,54.4802,54.255,54.255,3800.0
2008-01-29 11:45:00,84.2,84.36,84.01,84.31,12400.0,54.1842,54.2872,54.0619,54.255,12400.0
2008-01-29 11:50:00,84.23,84.56,84.14,84.52,12200.0,54.2035,54.4159,54.1456,54.3901,12200.0
2008-01-29 11:55:00,84.48,84.51,84.37,84.51,6000.0,54.3644,54.3837,54.2936,54.3837,6000.0
2008-01-29 12:00:00,84.52,84.53,84.41,84.53,6200.0,54.3901,54.3966,54.3193,54.3966,6200.0
2008-01-29 12:05:00,84.57,84.57,84.26,84.41,7800.0,54.4223,54.4223,54.2228,54.3193,7800.0
2008-01-29 12:10:00,84.48,84.54,84.45,84.45,4200.0,54.3644,54.403,54.3451,54.3451,4200.0
2008-01-29 12:15:00,84.41,84.49,84.04,84.16,8200.0,54.3193,54.3708,54.0812,54.1585,8200.0
2008-01-29 12:20:00,84.14,84.36,84.06,84.15,8100.0,54.1456,54.2872,54.0941,54.152,8100.0
2008-01-29 12:25:00,84.15,84.51,84.15,84.48,16800.0,54.152,54.3837,54.152,54.3644,16800.0
2008-01-29 12:30:00,84.43,84.6,84.18,84.22,6800.0,54.3322,54.4416,54.1713,54.1971,6800.0
2008-01-29 12:35:00,84.2,84.2,84.09,84.19,10500.0,54.1842,54.1842,54.1134,54.1778,10500.0
2008-01-29 12:40:00,84.13,84.4,84.12,84.24,18800.0,54.1392,54.3129,54.1327,54.2099,18800.0
2008-01-29 12:45:00,84.18,84.65,84.18,84.52,10500.0,54.1713,54.4738,54.1713,54.3901,10500.0
2008-01-29 12:50:00,84.58,84.58,84.25,84.4,11500.0,54.4287,54.4287,54.2164,54.3129,11500.0
2008-01-29 12:55:00,84.43,84.97,84.37,84.89,20100.0,54.3322,54.6797,54.2936,54.6282,20100.0
2008-01-29 13:00:00,84.89,85.21,84.84,85.11,21200.0,54.6282,54.8342,54.5961,54.7698,21200.0
2008-01-29 13:05:00,85.07,85.07,84.81,84.95,10200.0,54.7441,54.7441,54.5767,54.6668,10200.0
2008-01-29 13:10:00,84.9,85.0,84.9,84.98,9800.0,54.6347,54.699,54.6347,54.6861,9800.0
2008-01-29 13:15:00,84.98,85.0,84.88,84.94,10000.0,54.6861,54.699,54.6218,54.6604,10000.0
2008-01-29 13:20:00,84.9,85.0,84.85,85.0,14400.0,54.6347,54.699,54.6025,54.699,14400.0
2008-01-29 13:25:00,84.97,85.2,84.86,85.12,42800.0,54.6797,54.8277,54.6089,54.7762,42800.0
2008-01-29 13:30:00,85.15,85.5,85.15,85.44,29400.0,54.7955,55.0208,54.7955,54.9822,29400.0
2008-01-29 13:35:00,85.39,85.44,85.27,85.32,10700.0,54.95,54.9822,54.8728,54.9049,10700.0
2008-01-29 13:40:00,85.27,85.39,85.18,85.39,12800.0,54.8728,54.95,54.8148,54.95,12800.0
2008-01-29 13:45:00,85.34,85.36,84.88,85.06,25500.0,54.9178,54.9307,54.6218,54.7376,25500.0
2008-01-29 13:50:00,85.03,85.1,84.95,85.08,16900.0,54.7183,54.7634,54.6668,54.7505,16900.0
2008-01-29 13:55:00,85.08,85.5,85.08,85.14,39500.0,54.7505,55.0208,54.7505,54.7891,39500.0
2008-01-29 14:00:00,85.14,85.15,84.84,84.84,28600.0,54.7891,54.7955,54.5961,54.5961,28600.0
2008-01-29 14:05:00,84.78,84.78,84.47,84.5,23200.0,54.5574,54.5574,54.358,54.3773,23200.0
2008-01-29 14:10:00,84.53,84.79,84.37,84.73,52500.0,54.3966,54.5639,54.2936,54.5253,52500.0
2008-01-29 14:15:00,84.75,85.23,84.75,85.19,32900.0,54.5381,54.847,54.5381,54.8213,32900.0
2008-01-29 14:20:00,85.11,85.27,84.91,85.27,15500.0,54.7698,54.8728,54.6411,54.8728,15500.0
2008-01-29 14:25:00,85.16,85.46,85.07,85.39,27800.0,54.802,54.995,54.7441,54.95,27800.0
2008-01-29 14:30:00,85.35,85.35,85.09,85.19,22800.0,54.9242,54.9242,54.7569,54.8213,22800.0
2008-01-29 14:35:00,85.15,85.4,84.66,85.26,17900.0,54.7955,54.9564,54.4802,54.8663,17900.0
2008-01-29 14:40:00,85.3,85.78,85.26,85.37,34900.0,54.8921,55.201,54.8663,54.9371,34900.0
2008-01-29 14:45:00,85.44,85.78,85.42,85.55,17500.0,54.9822,55.201,54.9693,55.053,17500.0
2008-01-29 14:50:00,85.62,86.15,85.53,86.15,32700.0,55.098,55.4391,55.0401,55.4391,32700.0
2008-01-29 14:55:00,86.15,86.38,85.94,86.23,38500.0,55.4391,55.5871,55.3039,55.4905,38500.0
2008-01-29 15:00:00,86.14,86.67,86.12,86.67,36200.0,55.4326,55.7737,55.4198,55.7737,36200.0
2008-01-29 15:05:00,86.67,87.43,86.62,87.35,94200.0,55.7737,56.2628,55.7415,56.2113,94200.0
2008-01-29 15:10:00,87.37,87.37,87.13,87.32,53600.0,56.2242,56.2242,56.0697,56.192,53600.0
2008-01-29 15:15:00,87.24,87.5,87.17,87.41,50000.0,56.1405,56.3078,56.0954,56.2499,50000.0
2008-01-29 15:20:00,87.38,88.27,87.3,88.05,68200.0,56.2306,56.8033,56.1791,56.6617,68200.0
2008-01-29 15:25:00,87.92,88.16,87.58,87.61,68800.0,56.5781,56.7325,56.3593,56.3786,68800.0
2008-01-29 15:30:00,87.71,87.75,87.14,87.14,106500.0,56.4429,56.4687,56.0761,56.0761,106500.0
2008-01-29 15:35:00,87.13,87.34,87.01,87.23,47500.0,56.0697,56.2048,55.9925,56.1341,47500.0
2008-01-29 15:40:00,87.23,87.69,87.0,87.18,52600.0,56.1341,56.4301,55.9861,56.1019,52600.0
2008-01-29 15:45:00,87.2,87.47,87.0,87.14,29300.0,56.1148,56.2885,55.9861,56.0761,29300.0
2008-01-29 15:50:00,87.16,87.43,87.07,87.38,44000.0,56.089,56.2628,56.0311,56.2306,44000.0
2008-01-29 15:55:00,87.39,87.56,86.9,87.24,155500.0,56.237,56.3464,55.9217,56.1405,155500.0
2008-01-30 09:30:00,87.49,87.5,86.13,86.6,40900.0,56.3014,56.3078,55.4262,55.7286,40900.0
2008-01-30 09:35:00,86.61,86.72,86.05,86.45,21800.0,55.7351,55.8059,55.3747,55.6321,21800.0
2008-01-30 09:40:00,86.41,86.55,85.56,86.46,31000.0,55.6064,55.6965,55.0594,55.6386,31000.0
2008-01-30 09:45:00,86.47,86.58,85.82,85.83,27500.0,55.645,55.7158,55.2267,55.2331,27500.0
2008-01-30 09:50:00,85.84,86.96,85.84,86.92,24000.0,55.2396,55.9603,55.2396,55.9346,24000.0
2008-01-30 09:55:00,86.92,87.22,86.11,86.26,28800.0,55.9346,56.1276,55.4133,55.5098,28800.0
2008-01-30 10:00:00,86.25,86.76,86.18,86.18,38600.0,55.5034,55.8316,55.4584,55.4584,38600.0
2008-01-30 10:05:00,86.29,86.59,86.18,86.59,22700.0,55.5292,55.7222,55.4584,55.7222,22700.0
2008-01-30 10:10:00,86.5,87.23,86.5,87.12,37100.0,55.6643,56.1341,55.6643,56.0633,37100.0
2008-01-30 10:15:00,87.12,87.7,87.02,87.4,37800.0,56.0633,56.4365,55.9989,56.2435,37800.0
2008-01-30 10:20:00,87.39,87.61,87.39,87.56,18400.0,56.237,56.3786,56.237,56.3464,18400.0
2008-01-30 10:25:00,87.48,87.51,87.3,87.35,12200.0,56.2949,56.3142,56.1791,56.2113,12200.0
2008-01-30 10:30:00,87.38,87.38,87.24,87.3,23700.0,56.2306,56.2306,56.1405,56.1791,23700.0
2008-01-30 10:35:00,87.32,87.36,86.87,86.87,21100.0,56.192,56.2177,55.9024,55.9024,21100.0
2008-01-30 10:40:00,86.87,87.17,86.59,87.04,19600.0,55.9024,56.0954,55.7222,56.0118,19600.0
2008-01-30 10:45:00,87.07,87.26,87.0,87.22,11800.0,56.0311,56.1534,55.9861,56.1276,11800.0
2008-01-30 10:50:00,87.29,87.35,87.2,87.26,6200.0,56.1727,56.2113,56.1148,56.1534,6200.0
2008-01-30 10:55:00,87.34,87.42,87.28,87.31,10700.0,56.2048,56.2563,56.1662,56.1855,10700.0
2008-01-30 11:00:00,87.37,87.45,87.18,87.18,14600.0,56.2242,56.2756,56.1019,56.1019,14600.0
2008-01-30 11:05:00,87.18,87.21,87.07,87.12,8500.0,56.1019,56.1212,56.0311,56.0633,8500.0
2008-01-30 11:10:00,87.11,87.11,86.57,86.61,17900.0,56.0568,56.0568,55.7093,55.7351,17900.0
2008-01-30 11:15:00,86.66,86.67,86.55,86.57,5200.0,55.7673,55.7737,55.6965,55.7093,5200.0
2008-01-30 11:20:00,86.56,86.56,86.14,86.16,14500.0,55.7029,55.7029,55.4326,55.4455,14500.0
2008-01-30 11:25:00,86.15,86.21,86.05,86.06,5900.0,55.4391,55.4777,55.3747,55.3811,5900.0
2008-01-30 11:30:00,86.06,86.43,86.06,86.42,5900.0,55.3811,55.6192,55.3811,55.6128,5900.0
2008-01-30 11:35:00,86.33,86.38,86.08,86.22,7200.0,55.5549,55.5871,55.394,55.4841,7200.0
2008-01-30 11:40:00,86.12,86.18,86.04,86.14,11200.0,55.4198,55.4584,55.3683,55.4326,11200.0
2008-01-30 11:45:00,86.14,86.66,86.08,86.57,29100.0,55.4326,55.7673,55.394,55.7093,29100.0
2008-01-30 11:50:00,86.61,86.68,86.1,86.1,35900.0,55.7351,55.7801,55.4069,55.4069,35900.0
2008-01-30 11:55:00,86.04,86.19,85.72,85.99,13400.0,55.3683,55.4648,55.1623,55.3361,13400.0
2008-01-30 12:00:00,85.91,86.2,85.85,86.03,7700.0,55.2846,55.4712,55.246,55.3618,7700.0
2008-01-30 12:05:00,86.04,86.12,85.9,85.95,11700.0,55.3683,55.4198,55.2782,55.3104,11700.0
2008-01-30 12:10:00,85.95,86.06,85.86,85.99,5300.0,55.3104,55.3811,55.2524,55.3361,5300.0
2008-01-30 12:15:00,86.05,86.05,85.62,85.8,10800.0,55.3747,55.3747,55.098,55.2138,10800.0
2008-01-30 12:20:00,85.86,85.97,85.81,85.96,7100.0,55.2524,55.3232,55.2203,55.3168,7100.0
2008-01-30 12:25:00,85.88,86.0,85.82,85.87,8700.0,55.2653,55.3425,55.2267,55.2589,8700.0
2008-01-30 12:30:00,85.84,86.11,85.81,85.9,12200.0,55.2396,55.4133,55.2203,55.2782,12200.0
2008-01-30 12:35:00,85.9,85.95,85.74,85.77,8400.0,55.2782,55.3104,55.1752,55.1945,8400.0
2008-01-30 12:40:00,85.81,86.16,85.77,85.91,12700.0,55.2203,55.4455,55.1945,55.2846,12700.0
2008-01-30 12:45:00,85.98,85.98,85.4,85.41,25000.0,55.3297,55.3297,54.9564,54.9629,25000.0
2008-01-30 12:50:00,85.45,85.6,85.05,85.18,31900.0,54.9886,55.0851,54.7312,54.8148,31900.0
2008-01-30 12:55:00,85.18,85.22,85.14,85.18,10900.0,54.8148,54.8406,54.7891,54.8148,10900.0
2008-01-30 13:00:00,85.2,85.43,85.18,85.21,39500.0,54.8277,54.9757,54.8148,54.8342,39500.0
2008-01-30 13:05:00,85.32,85.67,85.26,85.63,32400.0,54.9049,55.1302,54.8663,55.1044,32400.0
2008-01-30 13:10:00,85.72,85.99,85.52,85.52,31800.0,55.1623,55.3361,55.0336,55.0336,31800.0
2008-01-30 13:15:00,85.58,86.22,85.43,86.22,14000.0,55.0723,55.4841,54.9757,55.4841,14000.0
2008-01-30 13:20:00,86.19,86.4,86.11,86.11,8200.0,55.4648,55.5999,55.4133,55.4133,8200.0
2008-01-30 13:25:00,86.12,86.29,85.94,85.94,7600.0,55.4198,55.5292,55.3039,55.3039,7600.0
2008-01-30 13:30:00,86.01,86.2,86.01,86.13,7600.0,55.349,55.4712,55.349,55.4262,7600.0
2008-01-30 13:35:00,86.13,86.2,86.06,86.15,7900.0,55.4262,55.4712,55.3811,55.4391,7900.0
2008-01-30 13:40:00,86.14,86.15,85.62,85.62,16400.0,55.4326,55.4391,55.098,55.098,16400.0
2008-01-30 13:45:00,85.62,85.65,85.4,85.4,26900.0,55.098,55.1173,54.9564,54.9564,26900.0
2008-01-30 13:50:00,85.39,85.59,85.31,85.31,16700.0,54.95,55.0787,54.8985,54.8985,16700.0
2008-01-30 13:55:00,85.39,85.76,85.33,85.61,52000.0,54.95,55.1881,54.9114,55.0916,52000.0
2008-01-30 14:00:00,85.58,85.93,85.32,85.42,42900.0,55.0723,55.2975,54.9049,54.9693,42900.0
2008-01-30 14:05:00,85.5,85.51,85.0,85.01,60500.0,55.0208,55.0272,54.699,54.7055,60500.0
2008-01-30 14:10:00,85.03,85.37,84.79,85.34,57700.0,54.7183,54.9371,54.5639,54.9178,57700.0
2008-01-30 14:15:00,85.34,86.31,84.99,85.16,110500.0,54.9178,55.542,54.6926,54.802,110500.0
2008-01-30 14:20:00,85.07,85.97,84.63,84.96,98800.0,54.7441,55.3232,54.4609,54.6733,98800.0
2008-01-30 14:25:00,85.25,85.49,84.61,85.14,92600.0,54.8599,55.0143,54.448,54.7891,92600.0
2008-01-30 14:30:00,85.07,85.27,84.19,84.34,62500.0,54.7441,54.8728,54.1778,54.2743,62500.0
2008-01-30 14:35:00,84.34,84.52,84.03,84.43,49700.0,54.2743,54.3901,54.0748,54.3322,49700.0
2008-01-30 14:40:00,84.42,84.92,84.4,84.86,40600.0,54.3258,54.6475,54.3129,54.6089,40600.0
2008-01-30 14:45:00,84.84,84.9,84.66,84.7,62600.0,54.5961,54.6347,54.4802,54.506,62600.0
2008-01-30 14:50:00,84.67,84.86,84.53,84.56,30100.0,54.4867,54.6089,54.3966,54.4159,30100.0
2008-01-30 14:55:00,84.56,84.84,84.33,84.77,67200.0,54.4159,54.5961,54.2679,54.551,67200.0
2008-01-30 15:00:00,84.77,85.49,84.67,85.1,152500.0,54.551,55.0143,54.4867,54.7634,152500.0
2008-01-30 15:05:00,85.03,85.94,85.03,85.54,83200.0,54.7183,55.3039,54.7183,55.0465,83200.0
2008-01-30 15:10:00,85.65,86.43,85.44,86.08,87300.0,55.1173,55.6192,54.9822,55.394,87300.0
2008-01-30 15:15:00,86.11,86.47,85.47,85.67,66600.0,55.4133,55.645,55.0015,55.1302,66600.0
2008-01-30 15:20:00,85.66,86.21,85.5,85.67,30400.0,55.1237,55.4777,55.0208,55.1302,30400.0
2008-01-30 15:25:00,85.53,86.14,85.47,86.14,19700.0,55.0401,55.4326,55.0015,55.4326,19700.0
2008-01-30 15:30:00,86.04,86.25,85.49,85.53,33500.0,55.3683,55.5034,55.0143,55.0401,33500.0
2008-01-30 15:35:00,85.48,85.77,84.64,84.77,41400.0,55.0079,55.1945,54.4673,54.551,41400.0
2008-01-30 15:40:00,84.81,85.46,84.61,84.61,36400.0,54.5767,54.995,54.448,54.448,36400.0
2008-01-30 15:45:00,84.62,85.05,84.26,84.58,44700.0,54.4545,54.7312,54.2228,54.4287,44700.0
2008-01-30 15:50:00,84.55,85.21,84.23,84.23,53300.0,54.4094,54.8342,54.2035,54.2035,53300.0
2008-01-30 15:55:00,84.33,84.43,83.75,84.19,105000.0,54.2679,54.3322,53.8946,54.1778,105000.0
2008-01-31 09:30:00,82.83,82.83,80.62,81.58,60700.0,53.3026,53.3026,51.8804,52.4982,60700.0
2008-01-31 09:35:00,81.58,82.4,81.56,82.33,21600.0,52.4982,53.0259,52.4853,52.9808,21600.0
2008-01-31 09:40:00,82.44,82.92,82.33,82.52,38700.0,53.0516,53.3605,52.9808,53.1031,38700.0
2008-01-31 09:45:00,82.62,83.31,82.5,83.1,29900.0,53.1674,53.6115,53.0902,53.4763,29900.0
2008-01-31 09:50:00,83.1,83.23,82.53,83.12,23400.0,53.4763,53.56,53.1095,53.4892,23400.0
2008-01-31 09:55:00,83.22,84.05,83.22,83.98,30800.0,53.5536,54.0877,53.5536,54.0426,30800.0
2008-01-31 10:00:00,84.06,84.23,83.61,83.84,24600.0,54.0941,54.2035,53.8045,53.9525,24600.0
2008-01-31 10:05:00,83.76,84.65,83.76,84.45,20800.0,53.9011,54.4738,53.9011,54.3451,20800.0
2008-01-31 10:10:00,84.48,84.99,84.48,84.92,20400.0,54.3644,54.6926,54.3644,54.6475,20400.0
2008-01-31 10:15:00,84.95,85.03,83.74,84.18,28700.0,54.6668,54.7183,53.8882,54.1713,28700.0
2008-01-31 10:20:00,84.12,84.91,83.86,84.85,26600.0,54.1327,54.6411,53.9654,54.6025,26600.0
2008-01-31 10:25:00,84.85,85.4,84.77,85.1,26300.0,54.6025,54.9564,54.551,54.7634,26300.0
2008-01-31 10:30:00,85.1,85.11,84.65,84.93,12700.0,54.7634,54.7698,54.4738,54.654,12700.0
2008-01-31 10:35:00,84.97,85.01,84.47,84.53,11900.0,54.6797,54.7055,54.358,54.3966,11900.0
2008-01-31 10:40:00,84.58,84.91,84.5,84.55,13000.0,54.4287,54.6411,54.3773,54.4094,13000.0
2008-01-31 10:45:00,84.53,85.09,84.53,85.09,9400.0,54.3966,54.7569,54.3966,54.7569,9400.0
2008-01-31 10:50:00,85.07,85.7,84.98,85.54,15100.0,54.7441,55.1495,54.6861,55.0465,15100.0
2008-01-31 10:55:00,85.55,85.96,85.39,85.82,13100.0,55.053,55.3168,54.95,55.2267,13100.0
2008-01-31 11:00:00,85.92,86.49,85.84,85.93,30300.0,55.2911,55.6579,55.2396,55.2975,30300.0
2008-01-31 11:05:00,85.92,85.93,85.57,85.71,9700.0,55.2911,55.2975,55.0658,55.1559,9700.0
2008-01-31 11:10:00,85.75,86.33,85.57,86.33,10900.0,55.1817,55.5549,55.0658,55.5549,10900.0
2008-01-31 11:15:00,86.31,86.5,86.22,86.39,15800.0,55.542,55.6643,55.4841,55.5935,15800.0
2008-01-31 11:20:00,86.43,86.95,86.43,86.79,37700.0,55.6192,55.9539,55.6192,55.8509,37700.0
2008-01-31 11:25:00,86.88,87.52,86.76,87.02,36700.0,55.9088,56.3207,55.8316,55.9989,36700.0
2008-01-31 11:30:00,86.96,87.41,86.7,86.9,37500.0,55.9603,56.2499,55.793,55.9217,37500.0
2008-01-31 11:35:00,86.97,87.12,86.82,86.89,26800.0,55.9667,56.0633,55.8702,55.9153,26800.0
2008-01-31 11:40:00,86.9,86.91,86.68,86.86,39900.0,55.9217,55.9281,55.7801,55.896,39900.0
2008-01-31 11:45:00,86.86,86.9,86.52,86.63,138200.0,55.896,55.9217,55.6772,55.7479,138200.0
2008-01-31 11:50:00,86.72,87.36,86.62,87.28,70100.0,55.8059,56.2177,55.7415,56.1662,70100.0
2008-01-31 11:55:00,87.33,87.75,86.83,87.03,39200.0,56.1984,56.4687,55.8767,56.0054,39200.0
2008-01-31 12:00:00,86.97,87.21,86.95,86.96,19900.0,55.9667,56.1212,55.9539,55.9603,19900.0
2008-01-31 12:05:00,86.99,87.0,86.66,86.75,13600.0,55.9796,55.9861,55.7673,55.8252,13600.0
2008-01-31 12:10:00,86.87,87.27,86.79,87.27,20800.0,55.9024,56.1598,55.8509,56.1598,20800.0
2008-01-31 12:15:00,87.24,87.25,86.83,86.9,22600.0,56.1405,56.1469,55.8767,55.9217,22600.0
2008-01-31 12:20:00,86.88,87.27,86.82,87.24,10300.0,55.9088,56.1598,55.8702,56.1405,10300.0
2008-01-31 12:25:00,87.18,87.28,86.92,87.28,13700.0,56.1019,56.1662,55.9346,56.1662,13700.0
2008-01-31 12:30:00,87.28,87.28,86.83,86.86,17000.0,56.1662,56.1662,55.8767,55.896,17000.0
2008-01-31 12:35:00,86.78,87.1,86.73,87.0,13300.0,55.8445,56.0504,55.8123,55.9861,13300.0
2008-01-31 12:40:00,87.01,87.21,86.76,87.18,11300.0,55.9925,56.1212,55.8316,56.1019,11300.0
2008-01-31 12:45:00,87.14,87.26,86.9,86.97,18600.0,56.0761,56.1534,55.9217,55.9667,18600.0
2008-01-31 12:50:00,87.0,87.0,86.07,86.22,19700.0,55.9861,55.9861,55.3876,55.4841,19700.0
2008-01-31 12:55:00,86.09,86.69,86.09,86.5,15700.0,55.4005,55.7866,55.4005,55.6643,15700.0
2008-01-31 13:00:00,86.56,86.81,86.36,86.47,9500.0,55.7029,55.8638,55.5742,55.645,9500.0
2008-01-31 13:05:00,86.48,86.7,86.04,86.13,23400.0,55.6514,55.793,55.3683,55.4262,23400.0
2008-01-31 13:10:00,86.15,86.61,86.13,86.5,17000.0,55.4391,55.7351,55.4262,55.6643,17000.0
2008-01-31 13:15:00,86.5,86.77,86.26,86.26,11500.0,55.6643,55.838,55.5098,55.5098,11500.0
2008-01-31 13:20:00,86.37,86.7,86.13,86.58,24300.0,55.5806,55.793,55.4262,55.7158,24300.0
2008-01-31 13:25:00,86.57,86.82,86.19,86.31,28700.0,55.7093,55.8702,55.4648,55.542,28700.0
2008-01-31 13:30:00,86.43,86.78,86.43,86.75,13300.0,55.6192,55.8445,55.6192,55.8252,13300.0
2008-01-31 13:35:00,86.76,86.99,86.7,86.89,11700.0,55.8316,55.9796,55.793,55.9153,11700.0
2008-01-31 13:40:00,86.88,86.97,86.77,86.97,14000.0,55.9088,55.9667,55.838,55.9667,14000.0
2008-01-31 13:45:00,86.97,87.1,86.94,87.04,14100.0,55.9667,56.0504,55.9474,56.0118,14100.0
2008-01-31 13:50:00,87.04,87.32,86.95,87.0,37100.0,56.0118,56.192,55.9539,55.9861,37100.0
2008-01-31 13:55:00,87.0,87.2,86.9,87.09,11300.0,55.9861,56.1148,55.9217,56.044,11300.0
2008-01-31 14:00:00,87.12,87.46,87.02,87.35,22800.0,56.0633,56.2821,55.9989,56.2113,22800.0
2008-01-31 14:05:00,87.37,87.48,87.14,87.45,13700.0,56.2242,56.2949,56.0761,56.2756,13700.0
2008-01-31 14:10:00,87.47,87.51,87.08,87.09,20400.0,56.2885,56.3142,56.0375,56.044,20400.0
2008-01-31 14:15:00,87.1,87.48,86.95,87.01,33900.0,56.0504,56.2949,55.9539,55.9925,33900.0
2008-01-31 14:20:00,87.04,87.24,86.92,87.18,16600.0,56.0118,56.1405,55.9346,56.1019,16600.0
2008-01-31 14:25:00,87.09,87.24,86.9,86.96,30600.0,56.044,56.1405,55.9217,55.9603,30600.0
2008-01-31 14:30:00,86.96,87.18,86.66,87.07,22200.0,55.9603,56.1019,55.7673,56.0311,22200.0
2008-01-31 14:35:00,87.1,87.24,86.85,87.17,21700.0,56.0504,56.1405,55.8895,56.0954,21700.0
2008-01-31 14:40:00,87.13,87.44,86.93,87.17,141900.0,56.0697,56.2692,55.941,56.0954,141900.0
2008-01-31 14:45:00,87.08,87.39,87.08,87.32,24600.0,56.0375,56.237,56.0375,56.192,24600.0
2008-01-31 14:50:00,87.36,87.39,86.91,86.98,30600.0,56.2177,56.237,55.9281,55.9732,30600.0
2008-01-31 14:55:00,86.95,87.2,86.93,87.16,22300.0,55.9539,56.1148,55.941,56.089,22300.0
2008-01-31 15:00:00,87.12,87.16,86.68,86.89,40800.0,56.0633,56.089,55.7801,55.9153,40800.0
2008-01-31 15:05:00,86.81,87.05,86.72,86.85,36100.0,55.8638,56.0182,55.8059,55.8895,36100.0
2008-01-31 15:10:00,86.85,87.23,86.82,87.16,23700.0,55.8895,56.1341,55.8702,56.089,23700.0
2008-01-31 15:15:00,87.25,87.25,87.07,87.19,8900.0,56.1469,56.1469,56.0311,56.1083,8900.0
2008-01-31 15:20:00,87.19,87.51,87.15,87.51,52000.0,56.1083,56.3142,56.0826,56.3142,52000.0
2008-01-31 15:25:00,87.51,88.0,87.42,87.93,38100.0,56.3142,56.6296,56.2563,56.5845,38100.0
2008-01-31 15:30:00,87.9,87.97,87.37,87.65,36400.0,56.5652,56.6103,56.2242,56.4043,36400.0
2008-01-31 15:35:00,87.7,87.76,87.46,87.7,32100.0,56.4365,56.4751,56.2821,56.4365,32100.0
2008-01-31 15:40:00,87.73,88.02,87.61,87.96,93200.0,56.4558,56.6424,56.3786,56.6038,93200.0
2008-01-31 15:45:00,87.88,88.0,87.58,87.61,40500.0,56.5523,56.6296,56.3593,56.3786,40500.0
2008-01-31 15:50:00,87.6,88.01,87.29,87.42,57600.0,56.3722,56.636,56.1727,56.2563,57600.0
2008-01-31 15:55:00,87.55,87.77,86.8,87.52,80400.0,56.34,56.4816,55.8573,56.3207,80400.0
2008-02-01 09:30:00,87.68,91.5,87.67,90.0,142700.0,56.4236,58.8819,56.4172,57.9166,142700.0
2008-02-01 09:35:00,90.0,90.03,89.1,89.59,67400.0,57.9166,57.9359,57.3374,57.6528,67400.0
2008-02-01 09:40:00,89.55,89.71,88.72,89.37,52900.0,57.627,57.73,57.0929,57.5112,52900.0
2008-02-01 09:45:00,89.36,90.12,89.23,89.7,58000.0,57.5048,57.9938,57.4211,57.7235,58000.0
2008-02-01 09:50:00,89.69,89.69,89.15,89.19,24800.0,57.7171,57.7171,57.3696,57.3954,24800.0
2008-02-01 09:55:00,89.25,89.46,89.05,89.1,24800.0,57.434,57.5691,57.3053,57.3374,24800.0
2008-02-01 10:00:00,89.22,89.73,88.95,89.71,35600.0,57.4147,57.7429,57.2409,57.73,35600.0
2008-02-01 10:05:00,89.65,89.83,89.41,89.53,47100.0,57.6914,57.8072,57.5369,57.6142,47100.0
2008-02-01 10:10:00,89.6,89.62,88.9,89.03,30000.0,57.6592,57.6721,57.2087,57.2924,30000.0
2008-02-01 10:15:00,89.08,89.19,88.53,88.75,46800.0,57.3246,57.3954,56.9706,57.1122,46800.0
2008-02-01 10:20:00,88.75,88.89,87.88,87.97,44700.0,57.1122,57.2023,56.5523,56.6103,44700.0
2008-02-01 10:25:00,88.0,88.11,87.56,87.7,50900.0,56.6296,56.7004,56.3464,56.4365,50900.0
2008-02-01 10:30:00,87.7,87.7,86.26,86.81,74300.0,56.4365,56.4365,55.5098,55.8638,74300.0
2008-02-01 10:35:00,86.8,87.81,86.62,87.43,65300.0,55.8573,56.5073,55.7415,56.2628,65300.0
2008-02-01 10:40:00,87.51,87.62,87.09,87.34,27100.0,56.3142,56.385,56.044,56.2048,27100.0
2008-02-01 10:45:00,87.32,87.83,86.89,87.62,45700.0,56.192,56.5202,55.9153,56.385,45700.0
2008-02-01 10:50:00,87.68,87.98,87.65,87.71,21100.0,56.4236,56.6167,56.4043,56.4429,21100.0
2008-02-01 10:55:00,87.67,87.75,87.01,87.12,96700.0,56.4172,56.4687,55.9925,56.0633,96700.0
2008-02-01 11:00:00,87.1,87.41,86.79,86.98,20400.0,56.0504,56.2499,55.8509,55.9732,20400.0
2008-02-01 11:05:00,86.85,86.89,86.49,86.78,27300.0,55.8895,55.9153,55.6579,55.8445,27300.0
2008-02-01 11:10:00,86.74,86.86,86.52,86.84,18000.0,55.8187,55.896,55.6772,55.8831,18000.0
2008-02-01 11:15:00,86.84,86.96,86.71,86.79,8700.0,55.8831,55.9603,55.7994,55.8509,8700.0
2008-02-01 11:20:00,86.71,86.81,86.38,86.47,21500.0,55.7994,55.8638,55.5871,55.645,21500.0
2008-02-01 11:25:00,86.39,86.55,86.22,86.48,18200.0,55.5935,55.6965,55.4841,55.6514,18200.0
2008-02-01 11:30:00,86.49,86.81,86.45,86.55,22000.0,55.6579,55.8638,55.6321,55.6965,22000.0
2008-02-01 11:35:00,86.57,86.83,86.36,86.64,33200.0,55.7093,55.8767,55.5742,55.7544,33200.0
2008-02-01 11:40:00,86.65,86.71,86.53,86.61,33200.0,55.7608,55.7994,55.6836,55.7351,33200.0
2008-02-01 11:45:00,86.61,86.65,86.25,86.52,19600.0,55.7351,55.7608,55.5034,55.6772,19600.0
2008-02-01 11:50:00,86.5,86.68,86.08,86.14,21000.0,55.6643,55.7801,55.394,55.4326,21000.0
2008-02-01 11:55:00,86.15,86.3,85.88,86.0,24100.0,55.4391,55.5356,55.2653,55.3425,24100.0
2008-02-01 12:00:00,86.0,86.0,85.66,85.95,19400.0,55.3425,55.3425,55.1237,55.3104,19400.0
2008-02-01 12:05:00,85.98,86.05,85.67,85.67,19500.0,55.3297,55.3747,55.1302,55.1302,19500.0
2008-02-01 12:10:00,85.67,85.75,85.12,85.39,50100.0,55.1302,55.1817,54.7762,54.95,50100.0
2008-02-01 12:15:00,85.39,85.47,85.08,85.19,29700.0,54.95,55.0015,54.7505,54.8213,29700.0
2008-02-01 12:20:00,85.19,85.32,84.79,85.28,43200.0,54.8213,54.9049,54.5639,54.8792,43200.0
2008-02-01 12:25:00,85.25,85.33,84.89,84.9,17700.0,54.8599,54.9114,54.6282,54.6347,17700.0
2008-02-01 12:30:00,84.84,85.06,84.84,84.96,18500.0,54.5961,54.7376,54.5961,54.6733,18500.0
2008-02-01 12:35:00,84.96,85.0,84.75,84.95,17600.0,54.6733,54.699,54.5381,54.6668,17600.0
2008-02-01 12:40:00,84.96,85.17,84.89,85.12,37100.0,54.6733,54.8084,54.6282,54.7762,37100.0
2008-02-01 12:45:00,85.12,85.29,85.09,85.2,14600.0,54.7762,54.8856,54.7569,54.8277,14600.0
2008-02-01 12:50:00,85.22,85.3,85.14,85.26,20800.0,54.8406,54.8921,54.7891,54.8663,20800.0
2008-02-01 12:55:00,85.3,85.3,85.02,85.21,16400.0,54.8921,54.8921,54.7119,54.8342,16400.0
2008-02-01 13:00:00,85.22,85.5,85.21,85.5,19900.0,54.8406,55.0208,54.8342,55.0208,19900.0
2008-02-01 13:05:00,85.5,85.84,85.33,85.8,32400.0,55.0208,55.2396,54.9114,55.2138,32400.0
2008-02-01 13:10:00,85.73,85.73,85.46,85.52,11500.0,55.1688,55.1688,54.995,55.0336,11500.0
2008-02-01 13:15:00,85.5,85.54,85.25,85.26,16500.0,55.0208,55.0465,54.8599,54.8663,16500.0
2008-02-01 13:20:00,85.25,85.48,85.2,85.41,28000.0,54.8599,55.0079,54.8277,54.9629,28000.0
2008-02-01 13:25:00,85.41,85.86,85.39,85.69,23200.0,54.9629,55.2524,54.95,55.143,23200.0
2008-02-01 13:30:00,85.69,85.95,85.51,85.76,28100.0,55.143,55.3104,55.0272,55.1881,28100.0
2008-02-01 13:35:00,85.8,85.8,85.26,85.31,16700.0,55.2138,55.2138,54.8663,54.8985,16700.0
2008-02-01 13:40:00,85.3,85.36,85.17,85.26,12400.0,54.8921,54.9307,54.8084,54.8663,12400.0
2008-02-01 13:45:00,85.31,85.61,85.31,85.52,19100.0,54.8985,55.0916,54.8985,55.0336,19100.0
2008-02-01 13:50:00,85.52,85.7,85.5,85.56,12700.0,55.0336,55.1495,55.0208,55.0594,12700.0
2008-02-01 13:55:00,85.57,85.7,85.27,85.35,30800.0,55.0658,55.1495,54.8728,54.9242,30800.0
2008-02-01 14:00:00,85.28,85.45,85.11,85.18,13400.0,54.8792,54.9886,54.7698,54.8148,13400.0
2008-02-01 14:05:00,85.18,85.5,85.13,85.5,18100.0,54.8148,55.0208,54.7827,55.0208,18100.0
2008-02-01 14:10:00,85.56,85.56,85.12,85.36,19000.0,55.0594,55.0594,54.7762,54.9307,19000.0
2008-02-01 14:15:00,85.3,85.61,85.23,85.55,24500.0,54.8921,55.0916,54.847,55.053,24500.0
2008-02-01 14:20:00,85.64,86.13,85.6,86.08,20500.0,55.1109,55.4262,55.0851,55.394,20500.0
2008-02-01 14:25:00,86.07,86.59,86.04,86.55,39600.0,55.3876,55.7222,55.3683,55.6965,39600.0
2008-02-01 14:30:00,86.49,86.96,86.38,86.9,18600.0,55.6579,55.9603,55.5871,55.9217,18600.0
2008-02-01 14:35:00,86.91,86.94,86.5,86.53,22400.0,55.9281,55.9474,55.6643,55.6836,22400.0
2008-02-01 14:40:00,86.58,86.75,86.52,86.74,15200.0,55.7158,55.8252,55.6772,55.8187,15200.0
2008-02-01 14:45:00,86.71,87.04,86.68,86.81,33600.0,55.7994,56.0118,55.7801,55.8638,33600.0
2008-02-01 14:50:00,86.82,87.23,86.76,86.78,18600.0,55.8702,56.1341,55.8316,55.8445,18600.0
2008-02-01 14:55:00,86.78,86.95,86.55,86.67,24900.0,55.8445,55.9539,55.6965,55.7737,24900.0
2008-02-01 15:00:00,86.63,86.92,86.59,86.88,23500.0,55.7479,55.9346,55.7222,55.9088,23500.0
2008-02-01 15:05:00,86.9,87.35,86.88,87.07,24000.0,55.9217,56.2113,55.9088,56.0311,24000.0
2008-02-01 15:10:00,87.1,87.31,87.01,87.04,15500.0,56.0504,56.1855,55.9925,56.0118,15500.0
2008-02-01 15:15:00,86.99,87.08,86.62,87.01,20000.0,55.9796,56.0375,55.7415,55.9925,20000.0
2008-02-01 15:20:00,87.04,87.04,86.68,86.92,24500.0,56.0118,56.0118,55.7801,55.9346,24500.0
2008-02-01 15:25:00,86.9,87.25,86.9,87.03,18600.0,55.9217,56.1469,55.9217,56.0054,18600.0
2008-02-01 15:30:00,87.0,87.06,86.65,86.75,30600.0,55.9861,56.0247,55.7608,55.8252,30600.0
2008-02-01 15:35:00,86.72,86.8,86.51,86.75,40900.0,55.8059,55.8573,55.6707,55.8252,40900.0
2008-02-01 15:40:00,86.8,87.18,86.78,86.99,59600.0,55.8573,56.1019,55.8445,55.9796,59600.0
2008-02-01 15:45:00,87.0,87.11,86.83,86.83,66700.0,55.9861,56.0568,55.8767,55.8767,66700.0
2008-02-01 15:50:00,86.85,87.63,86.85,87.4,70900.0,55.8895,56.3915,55.8895,56.2435,70900.0
2008-02-01 15:55:00,87.41,87.91,87.31,87.63,99600.0,56.2499,56.5717,56.1855,56.3915,99600.0
2008-02-04 09:30:00,87.99,88.0,86.97,87.41,93400.0,56.6231,56.6296,55.9667,56.2499,93400.0
2008-02-04 09:35:00,87.37,87.59,86.05,86.19,138600.0,56.2242,56.3657,55.3747,55.4648,138600.0
2008-02-04 09:40:00,86.22,86.59,86.16,86.59,98200.0,55.4841,55.7222,55.4455,55.7222,98200.0
2008-02-04 09:45:00,86.56,86.6,85.94,86.21,78100.0,55.7029,55.7286,55.3039,55.4777,78100.0
2008-02-04 09:50:00,86.26,86.62,86.09,86.22,53400.0,55.5098,55.7415,55.4005,55.4841,53400.0
2008-02-04 09:55:00,86.19,86.29,84.69,84.86,180200.0,55.4648,55.5292,54.4995,54.6089,180200.0
2008-02-04 10:00:00,84.78,84.89,83.94,84.44,174400.0,54.5574,54.6282,54.0169,54.3386,174400.0
2008-02-04 10:05:00,84.43,84.46,83.76,84.06,77300.0,54.3322,54.3515,53.9011,54.0941,77300.0
2008-02-04 10:10:00,84.03,84.73,83.85,84.64,54700.0,54.0748,54.5253,53.959,54.4673,54700.0
2008-02-04 10:15:00,84.64,85.08,84.5,85.0,58400.0,54.4673,54.7505,54.3773,54.699,58400.0
2008-02-04 10:20:00,85.0,85.22,84.7,85.2,127500.0,54.699,54.8406,54.506,54.8277,127500.0
2008-02-04 10:25:00,85.2,85.23,84.67,84.89,39600.0,54.8277,54.847,54.4867,54.6282,39600.0
2008-02-04 10:30:00,84.87,84.95,84.36,84.89,35200.0,54.6154,54.6668,54.2872,54.6282,35200.0
2008-02-04 10:35:00,84.81,85.2,84.61,85.08,29600.0,54.5767,54.8277,54.448,54.7505,29600.0
2008-02-04 10:40:00,85.09,85.14,84.8,84.94,32700.0,54.7569,54.7891,54.5703,54.6604,32700.0
2008-02-04 10:45:00,85.0,85.07,84.58,84.88,33800.0,54.699,54.7441,54.4287,54.6218,33800.0
2008-02-04 10:50:00,84.88,85.02,84.7,84.96,16900.0,54.6218,54.7119,54.506,54.6733,16900.0
2008-02-04 10:55:00,84.89,84.96,84.75,84.8,10900.0,54.6282,54.6733,54.5381,54.5703,10900.0
2008-02-04 11:00:00,84.8,84.8,84.58,84.65,18500.0,54.5703,54.5703,54.4287,54.4738,18500.0
2008-02-04 11:05:00,84.69,84.76,84.37,84.6,56200.0,54.4995,54.5446,54.2936,54.4416,56200.0
2008-02-04 11:10:00,84.58,84.66,84.38,84.54,68900.0,54.4287,54.4802,54.3,54.403,68900.0
2008-02-04 11:15:00,84.49,84.76,84.41,84.52,48200.0,54.3708,54.5446,54.3193,54.3901,48200.0
2008-02-04 11:20:00,84.62,84.66,84.4,84.55,37900.0,54.4545,54.4802,54.3129,54.4094,37900.0
2008-02-04 11:25:00,84.5,84.6,84.43,84.55,10600.0,54.3773,54.4416,54.3322,54.4094,10600.0
2008-02-04 11:30:00,84.56,84.79,84.49,84.7,25600.0,54.4159,54.5639,54.3708,54.506,25600.0
2008-02-04 11:35:00,84.69,84.7,84.5,84.5,13200.0,54.4995,54.506,54.3773,54.3773,13200.0
2008-02-04 11:40:00,84.48,84.52,84.37,84.4,22800.0,54.3644,54.3901,54.2936,54.3129,22800.0
2008-02-04 11:45:00,84.4,84.46,84.4,84.43,5900.0,54.3129,54.3515,54.3129,54.3322,5900.0
2008-02-04 11:50:00,84.43,84.67,84.21,84.67,52000.0,54.3322,54.4867,54.1906,54.4867,52000.0
2008-02-04 11:55:00,84.65,84.66,84.35,84.45,9500.0,54.4738,54.4802,54.2807,54.3451,9500.0
2008-02-04 12:00:00,84.44,84.54,84.31,84.32,18000.0,54.3386,54.403,54.255,54.2614,18000.0
2008-02-04 12:05:00,84.29,84.36,84.2,84.26,20400.0,54.2421,54.2872,54.1842,54.2228,20400.0
2008-02-04 12:10:00,84.25,84.28,84.1,84.2,29100.0,54.2164,54.2357,54.1198,54.1842,29100.0
2008-02-04 12:15:00,84.18,84.2,84.0,84.07,34200.0,54.1713,54.1842,54.0555,54.1005,34200.0
2008-02-04 12:20:00,84.08,84.11,83.9,84.05,25200.0,54.107,54.1263,53.9911,54.0877,25200.0
2008-02-04 12:25:00,84.06,84.06,83.86,83.87,12800.0,54.0941,54.0941,53.9654,53.9718,12800.0
2008-02-04 12:30:00,83.89,84.19,83.89,84.02,18700.0,53.9847,54.1778,53.9847,54.0684,18700.0
2008-02-04 12:35:00,84.03,84.05,83.85,83.93,34600.0,54.0748,54.0877,53.959,54.0105,34600.0
2008-02-04 12:40:00,83.92,83.96,83.75,83.8,76500.0,54.004,54.0298,53.8946,53.9268,76500.0
2008-02-04 12:45:00,83.79,83.88,83.35,83.45,42800.0,53.9204,53.9783,53.6372,53.7016,42800.0
2008-02-04 12:50:00,83.46,83.56,83.4,83.5,62700.0,53.708,53.7724,53.6694,53.7337,62700.0
2008-02-04 12:55:00,83.48,83.76,83.48,83.7,21400.0,53.7209,53.9011,53.7209,53.8624,21400.0
2008-02-04 13:00:00,83.74,83.77,83.58,83.58,23400.0,53.8882,53.9075,53.7852,53.7852,23400.0
2008-02-04 13:05:00,83.58,83.62,83.36,83.43,35700.0,53.7852,53.811,53.6436,53.6887,35700.0
2008-02-04 13:10:00,83.4,83.53,83.02,83.19,44400.0,53.6694,53.753,53.4249,53.5342,44400.0
2008-02-04 13:15:00,83.19,83.23,83.0,83.14,45000.0,53.5342,53.56,53.412,53.5021,45000.0
2008-02-04 13:20:00,83.14,83.14,82.8,82.9,32200.0,53.5021,53.5021,53.2833,53.3476,32200.0
2008-02-04 13:25:00,82.9,82.96,82.75,82.89,49300.0,53.3476,53.3862,53.2511,53.3412,49300.0
2008-02-04 13:30:00,82.9,82.99,82.82,82.9,35700.0,53.3476,53.4055,53.2961,53.3476,35700.0
2008-02-04 13:35:00,82.97,83.08,82.88,83.02,39300.0,53.3927,53.4635,53.3348,53.4249,39300.0
2008-02-04 13:40:00,83.03,83.27,83.0,83.17,37700.0,53.4313,53.5857,53.412,53.5214,37700.0
2008-02-04 13:45:00,83.23,83.31,82.89,83.09,20100.0,53.56,53.6115,53.3412,53.4699,20100.0
2008-02-04 13:50:00,83.16,83.16,82.99,83.12,14000.0,53.5149,53.5149,53.4055,53.4892,14000.0
2008-02-04 13:55:00,83.12,83.15,82.92,83.03,20500.0,53.4892,53.5085,53.3605,53.4313,20500.0
2008-02-04 14:00:00,83.03,83.06,82.77,82.92,19900.0,53.4313,53.4506,53.264,53.3605,19900.0
2008-02-04 14:05:00,82.99,83.0,82.78,82.9,26300.0,53.4055,53.412,53.2704,53.3476,26300.0
2008-02-04 14:10:00,82.9,83.01,82.27,82.3,50500.0,53.3476,53.4184,52.9422,52.9615,50500.0
2008-02-04 14:15:00,82.3,82.54,82.3,82.43,42700.0,52.9615,53.116,52.9615,53.0452,42700.0
2008-02-04 14:20:00,82.44,82.49,82.18,82.24,38200.0,53.0516,53.0838,52.8843,52.9229,38200.0
2008-02-04 14:25:00,82.24,82.37,82.21,82.36,42200.0,52.9229,53.0066,52.9036,53.0001,42200.0
2008-02-04 14:30:00,82.35,82.35,82.01,82.01,27600.0,52.9937,52.9937,52.7749,52.7749,27600.0
2008-02-04 14:35:00,82.02,82.23,81.82,82.16,51900.0,52.7813,52.9165,52.6526,52.8714,51900.0
2008-02-04 14:40:00,82.12,82.4,82.02,82.18,65300.0,52.8457,53.0259,52.7813,52.8843,65300.0
2008-02-04 14:45:00,82.17,82.43,82.17,82.39,24500.0,52.8779,53.0452,52.8779,53.0194,24500.0
2008-02-04 14:50:00,82.33,82.35,82.1,82.16,33100.0,52.9808,52.9937,52.8328,52.8714,33100.0
2008-02-04 14:55:00,82.14,82.24,82.03,82.15,24300.0,52.8586,52.9229,52.7878,52.865,24300.0
2008-02-04 15:00:00,82.15,82.21,82.03,82.21,40500.0,52.865,52.9036,52.7878,52.9036,40500.0
2008-02-04 15:05:00,82.24,82.29,81.92,81.92,36100.0,52.9229,52.9551,52.717,52.717,36100.0
2008-02-04 15:10:00,81.92,82.11,81.56,81.83,49200.0,52.717,52.8392,52.4853,52.6591,49200.0
2008-02-04 15:15:00,81.86,82.29,81.76,81.76,95000.0,52.6784,52.9551,52.614,52.614,95000.0
2008-02-04 15:20:00,81.79,81.88,81.54,81.81,47500.0,52.6333,52.6912,52.4724,52.6462,47500.0
2008-02-04 15:25:00,81.79,82.03,81.58,82.0,48800.0,52.6333,52.7878,52.4982,52.7685,48800.0
2008-02-04 15:30:00,81.99,82.05,81.72,81.78,70100.0,52.762,52.8006,52.5883,52.6269,70100.0
2008-02-04 15:35:00,81.78,81.85,81.65,81.7,51500.0,52.6269,52.6719,52.5432,52.5754,51500.0
2008-02-04 15:40:00,81.7,81.86,81.46,81.8,83900.0,52.5754,52.6784,52.421,52.6398,83900.0
2008-02-04 15:45:00,81.8,81.86,81.36,81.42,78500.0,52.6398,52.6784,52.3566,52.3952,78500.0
2008-02-04 15:50:00,81.42,81.6,81.09,81.31,152900.0,52.3952,52.5111,52.1829,52.3244,152900.0
2008-02-04 15:55:00,81.36,81.63,81.13,81.35,182900.0,52.3566,52.5304,52.2086,52.3502,182900.0
2008-02-05 09:30:00,84.74,86.5,84.74,86.4,315900.0,54.5317,55.6643,54.5317,55.5999,315900.0
2008-02-05 09:35:00,86.48,87.49,86.32,87.05,367600.0,55.6514,56.3014,55.5485,56.0182,367600.0
2008-02-05 09:40:00,87.13,88.0,86.9,87.95,244800.0,56.0697,56.6296,55.9217,56.5974,244800.0
2008-02-05 09:45:00,88.0,89.3,87.82,89.25,405000.0,56.6296,57.4661,56.5137,57.434,405000.0
2008-02-05 09:50:00,89.2,90.19,88.31,88.63,283100.0,57.4018,58.0389,56.8291,57.035,283100.0
2008-02-05 09:55:00,88.63,88.72,87.76,88.31,192300.0,57.035,57.0929,56.4751,56.8291,192300.0
2008-02-05 10:00:00,88.39,88.66,88.06,88.26,183400.0,56.8805,57.0543,56.6682,56.7969,183400.0
2008-02-05 10:05:00,88.21,88.21,87.61,87.7,115500.0,56.7647,56.7647,56.3786,56.4365,115500.0
2008-02-05 10:10:00,87.77,87.97,86.81,87.0,128500.0,56.4816,56.6103,55.8638,55.9861,128500.0
2008-02-05 10:15:00,87.0,87.6,86.9,87.41,124300.0,55.9861,56.3722,55.9217,56.2499,124300.0
2008-02-05 10:20:00,87.4,88.24,87.31,88.05,161800.0,56.2435,56.784,56.1855,56.6617,161800.0
2008-02-05 10:25:00,88.11,88.46,87.92,88.12,168700.0,56.7004,56.9256,56.5781,56.7068,168700.0
2008-02-05 10:30:00,88.14,89.39,88.05,89.15,192700.0,56.7197,57.5241,56.6617,57.3696,192700.0
2008-02-05 10:35:00,89.15,90.0,89.15,89.85,229300.0,57.3696,57.9166,57.3696,57.8201,229300.0
2008-02-05 10:40:00,89.84,89.87,89.4,89.47,93100.0,57.8136,57.8329,57.5305,57.5755,93100.0
2008-02-05 10:45:00,89.44,90.0,89.1,89.1,116500.0,57.5562,57.9166,57.3374,57.3374,116500.0
2008-02-05 10:50:00,89.1,89.38,88.66,89.14,101800.0,57.3374,57.5176,57.0543,57.3632,101800.0
2008-02-05 10:55:00,89.16,89.28,88.73,89.0,77000.0,57.3761,57.4533,57.0993,57.2731,77000.0
2008-02-05 11:00:00,88.99,88.99,88.56,88.61,48600.0,57.2667,57.2667,56.9899,57.0221,48600.0
2008-02-05 11:05:00,88.64,88.75,88.4,88.65,41200.0,57.0414,57.1122,56.887,57.0479,41200.0
2008-02-05 11:10:00,88.72,88.9,88.1,88.44,90200.0,57.0929,57.2087,56.6939,56.9127,90200.0
2008-02-05 11:15:00,88.49,88.6,88.24,88.24,37200.0,56.9449,57.0157,56.784,56.784,37200.0
2008-02-05 11:20:00,88.29,88.65,88.05,88.54,45200.0,56.8162,57.0479,56.6617,56.9771,45200.0
2008-02-05 11:25:00,88.61,88.95,88.54,88.78,51700.0,57.0221,57.2409,56.9771,57.1315,51700.0
2008-02-05 11:30:00,88.8,89.7,88.73,89.66,92300.0,57.1444,57.7235,57.0993,57.6978,92300.0
2008-02-05 11:35:00,89.66,90.8,89.66,90.7,159300.0,57.6978,58.4314,57.6978,58.3671,159300.0
2008-02-05 11:40:00,90.7,91.3,90.48,91.07,166500.0,58.3671,58.7532,58.2255,58.6052,166500.0
2008-02-05 11:45:00,91.06,91.92,90.85,91.91,124000.0,58.5987,59.1522,58.4636,59.1457,124000.0
2008-02-05 11:50:00,91.93,91.93,91.26,91.68,80200.0,59.1586,59.1586,58.7274,58.9977,80200.0
2008-02-05 11:55:00,91.73,92.8,91.73,92.39,153800.0,59.0299,59.7185,59.0299,59.4546,153800.0
2008-02-05 12:00:00,92.39,92.71,92.01,92.57,70100.0,59.4546,59.6605,59.2101,59.5704,70100.0
2008-02-05 12:05:00,92.6,93.36,92.52,92.73,107400.0,59.5898,60.0788,59.5383,59.6734,107400.0
2008-02-05 12:10:00,92.73,93.35,92.48,92.85,105000.0,59.6734,60.0724,59.5125,59.7506,105000.0
2008-02-05 12:15:00,92.85,92.95,92.23,92.72,112700.0,59.7506,59.815,59.3516,59.667,112700.0
2008-02-05 12:20:00,92.66,93.85,92.61,93.47,123900.0,59.6284,60.3941,59.5962,60.1496,123900.0
2008-02-05 12:25:00,93.51,93.51,92.82,92.93,56800.0,60.1754,60.1754,59.7313,59.8021,56800.0
2008-02-05 12:30:00,92.98,93.0,92.62,92.65,56100.0,59.8343,59.8472,59.6026,59.6219,56100.0
2008-02-05 12:35:00,92.68,92.76,92.12,92.6,69500.0,59.6412,59.6927,59.2809,59.5898,69500.0
2008-02-05 12:40:00,92.62,92.75,92.29,92.52,22000.0,59.6026,59.6863,59.3903,59.5383,22000.0
2008-02-05 12:45:00,92.53,92.53,92.11,92.25,42800.0,59.5447,59.5447,59.2744,59.3645,42800.0
2008-02-05 12:50:00,92.21,92.31,91.71,92.2,71300.0,59.3388,59.4031,59.017,59.3323,71300.0
2008-02-05 12:55:00,92.11,92.19,91.29,91.44,64500.0,59.2744,59.3259,58.7467,58.8433,64500.0
2008-02-05 13:00:00,91.45,91.93,91.28,91.48,43100.0,58.8497,59.1586,58.7403,58.869,43100.0
2008-02-05 13:05:00,91.49,91.62,90.76,90.79,81000.0,58.8754,58.9591,58.4057,58.425,81000.0
2008-02-05 13:10:00,90.79,90.85,90.04,90.12,180200.0,58.425,58.4636,57.9423,57.9938,180200.0
2008-02-05 13:15:00,90.21,90.69,90.07,90.41,53000.0,58.0517,58.3606,57.9617,58.1804,53000.0
2008-02-05 13:20:00,90.45,90.61,89.71,90.35,70000.0,58.2062,58.3092,57.73,58.1418,70000.0
2008-02-05 13:25:00,90.42,90.74,90.3,90.73,28100.0,58.1869,58.3928,58.1097,58.3864,28100.0
2008-02-05 13:30:00,90.69,91.23,90.15,90.4,69600.0,58.3606,58.7081,58.0131,58.174,69600.0
2008-02-05 13:35:00,90.39,90.55,90.0,90.19,84700.0,58.1676,58.2705,57.9166,58.0389,84700.0
2008-02-05 13:40:00,90.27,90.64,90.2,90.22,31800.0,58.0904,58.3285,58.0453,58.0582,31800.0
2008-02-05 13:45:00,90.25,90.37,89.36,89.54,78100.0,58.0775,58.1547,57.5048,57.6206,78100.0
2008-02-05 13:50:00,89.5,89.87,89.42,89.7,61100.0,57.5948,57.8329,57.5434,57.7235,61100.0
2008-02-05 13:55:00,89.73,89.84,88.77,88.77,81200.0,57.7429,57.8136,57.1251,57.1251,81200.0
2008-02-05 14:00:00,88.75,88.92,88.01,88.17,113700.0,57.1122,57.2216,56.636,56.739,113700.0
2008-02-05 14:05:00,88.28,89.29,88.21,89.18,101000.0,56.8098,57.4597,56.7647,57.3889,101000.0
2008-02-05 14:10:00,89.16,89.48,88.85,89.09,52900.0,57.3761,57.582,57.1766,57.331,52900.0
2008-02-05 14:15:00,89.07,89.69,89.0,89.6,32200.0,57.3181,57.7171,57.2731,57.6592,32200.0
2008-02-05 14:20:00,89.59,89.74,89.29,89.74,26200.0,57.6528,57.7493,57.4597,57.7493,26200.0
2008-02-05 14:25:00,89.74,90.35,89.42,89.48,49000.0,57.7493,58.1418,57.5434,57.582,49000.0
2008-02-05 14:30:00,89.49,89.93,89.24,89.78,35900.0,57.5884,57.8716,57.4275,57.775,35900.0
2008-02-05 14:35:00,89.81,90.1,89.62,90.08,29800.0,57.7943,57.981,57.6721,57.9681,29800.0
2008-02-05 14:40:00,90.05,90.39,89.93,90.3,46800.0,57.9488,58.1676,57.8716,58.1097,46800.0
2008-02-05 14:45:00,90.29,90.4,89.6,89.71,35800.0,58.1032,58.174,57.6592,57.73,35800.0
2008-02-05 14:50:00,89.71,89.86,89.36,89.64,49900.0,57.73,57.8265,57.5048,57.6849,49900.0
2008-02-05 14:55:00,89.67,89.67,89.1,89.1,51200.0,57.7042,57.7042,57.3374,57.3374,51200.0
2008-02-05 15:00:00,89.1,89.59,89.05,89.55,41700.0,57.3374,57.6528,57.3053,57.627,41700.0
2008-02-05 15:05:00,89.55,89.75,89.28,89.39,39800.0,57.627,57.7557,57.4533,57.5241,39800.0
2008-02-05 15:10:00,89.38,89.39,89.01,89.15,92500.0,57.5176,57.5241,57.2795,57.3696,92500.0
2008-02-05 15:15:00,89.13,89.6,88.88,89.23,138000.0,57.3567,57.6592,57.1959,57.4211,138000.0
2008-02-05 15:20:00,89.22,89.48,88.59,88.93,61500.0,57.4147,57.582,57.0092,57.228,61500.0
2008-02-05 15:25:00,88.93,89.25,88.67,89.22,49100.0,57.228,57.434,57.0607,57.4147,49100.0
2008-02-05 15:30:00,89.18,90.34,89.14,90.34,84400.0,57.3889,58.1354,57.3632,58.1354,84400.0
2008-02-05 15:35:00,90.27,90.74,90.04,90.57,90100.0,58.0904,58.3928,57.9423,58.2834,90100.0
2008-02-05 15:40:00,90.51,90.76,90.37,90.55,201200.0,58.2448,58.4057,58.1547,58.2705,201200.0
2008-02-05 15:45:00,90.55,90.62,89.63,90.17,149700.0,58.2705,58.3156,57.6785,58.026,149700.0
2008-02-05 15:50:00,90.17,90.19,89.34,89.34,159500.0,58.026,58.0389,57.4919,57.4919,159500.0
2008-02-05 15:55:00,89.34,89.4,88.49,88.5,307700.0,57.4919,57.5305,56.9449,56.9513,307700.0
2008-02-06 09:30:00,89.49,89.49,88.5,88.5,57800.0,57.5884,57.5884,56.9513,56.9513,57800.0
2008-02-06 09:35:00,88.46,88.99,87.62,88.28,54800.0,56.9256,57.2667,56.385,56.8098,54800.0
2008-02-06 09:40:00,88.45,88.63,86.73,86.92,114600.0,56.9192,57.035,55.8123,55.9346,114600.0
2008-02-06 09:45:00,86.85,88.6,86.8,87.86,94300.0,55.8895,57.0157,55.8573,56.5395,94300.0
2008-02-06 09:50:00,87.85,88.29,87.72,88.06,45800.0,56.533,56.8162,56.4494,56.6682,45800.0
2008-02-06 09:55:00,87.96,88.53,86.96,88.31,99200.0,56.6038,56.9706,55.9603,56.8291,99200.0
2008-02-06 10:00:00,88.31,88.76,88.13,88.72,34400.0,56.8291,57.1186,56.7132,57.0929,34400.0
2008-02-06 10:05:00,88.78,91.0,88.67,91.0,158300.0,57.1315,58.5601,57.0607,58.5601,158300.0
2008-02-06 10:10:00,90.94,91.21,89.86,90.43,112000.0,58.5215,58.6953,57.8265,58.1933,112000.0
2008-02-06 10:15:00,90.47,90.72,89.01,89.65,81500.0,58.2191,58.3799,57.2795,57.6914,81500.0
2008-02-06 10:20:00,89.65,89.82,88.62,88.91,112600.0,57.6914,57.8008,57.0286,57.2152,112600.0
2008-02-06 10:25:00,88.78,89.5,88.58,89.33,62600.0,57.1315,57.5948,57.0028,57.4854,62600.0
2008-02-06 10:30:00,89.31,89.56,89.0,89.49,38400.0,57.4726,57.6335,57.2731,57.5884,38400.0
2008-02-06 10:35:00,89.5,89.71,89.24,89.42,40200.0,57.5948,57.73,57.4275,57.5434,40200.0
2008-02-06 10:40:00,89.38,89.87,89.31,89.78,35800.0,57.5176,57.8329,57.4726,57.775,35800.0
2008-02-06 10:45:00,89.77,90.74,89.46,90.5,80500.0,57.7686,58.3928,57.5691,58.2384,80500.0
2008-02-06 10:50:00,90.5,91.0,90.26,90.93,57100.0,58.2384,58.5601,58.0839,58.5151,57100.0
2008-02-06 10:55:00,90.94,91.4,90.55,91.4,110100.0,58.5215,58.8175,58.2705,58.8175,110100.0
2008-02-06 11:00:00,91.45,91.77,91.08,91.7,69400.0,58.8497,59.0556,58.6116,59.0106,69400.0
2008-02-06 11:05:00,91.68,91.68,91.18,91.2,79900.0,58.9977,58.9977,58.676,58.6888,79900.0
2008-02-06 11:10:00,91.27,91.3,90.97,91.29,27300.0,58.7339,58.7532,58.5408,58.7467,27300.0
2008-02-06 11:15:00,91.3,91.38,90.75,90.8,46100.0,58.7532,58.8047,58.3992,58.4314,46100.0
2008-02-06 11:20:00,90.75,90.79,90.15,90.38,37600.0,58.3992,58.425,58.0131,58.1611,37600.0
2008-02-06 11:25:00,90.37,90.75,90.25,90.27,29100.0,58.1547,58.3992,58.0775,58.0904,29100.0
2008-02-06 11:30:00,90.33,90.66,90.27,90.55,70200.0,58.129,58.3413,58.0904,58.2705,70200.0
2008-02-06 11:35:00,90.55,90.58,90.07,90.1,20700.0,58.2705,58.2898,57.9617,57.981,20700.0
2008-02-06 11:40:00,90.07,90.31,89.63,90.17,35500.0,57.9617,58.1161,57.6785,58.026,35500.0
2008-02-06 11:45:00,90.23,90.23,89.85,89.95,26600.0,58.0646,58.0646,57.8201,57.8844,26600.0
2008-02-06 11:50:00,89.88,90.19,89.69,90.0,43400.0,57.8394,58.0389,57.7171,57.9166,43400.0
2008-02-06 11:55:00,89.98,90.12,89.87,89.98,28000.0,57.9037,57.9938,57.8329,57.9037,28000.0
2008-02-06 12:00:00,90.0,90.01,89.87,89.91,17500.0,57.9166,57.923,57.8329,57.8587,17500.0
2008-02-06 12:05:00,89.9,90.1,89.86,89.92,42500.0,57.8523,57.981,57.8265,57.8651,42500.0
2008-02-06 12:10:00,89.92,89.92,89.25,89.6,62900.0,57.8651,57.8651,57.434,57.6592,62900.0
2008-02-06 12:15:00,89.58,89.59,89.1,89.29,43800.0,57.6463,57.6528,57.3374,57.4597,43800.0
2008-02-06 12:20:00,89.28,89.48,89.28,89.48,33400.0,57.4533,57.582,57.4533,57.582,33400.0
2008-02-06 12:25:00,89.51,89.65,89.3,89.58,29700.0,57.6013,57.6914,57.4661,57.6463,29700.0
2008-02-06 12:30:00,89.58,89.63,89.43,89.5,21200.0,57.6463,57.6785,57.5498,57.5948,21200.0
2008-02-06 12:35:00,89.52,89.58,89.47,89.48,15700.0,57.6077,57.6463,57.5755,57.582,15700.0
2008-02-06 12:40:00,89.49,89.52,89.43,89.5,15700.0,57.5884,57.6077,57.5498,57.5948,15700.0
2008-02-06 12:45:00,89.5,89.51,89.36,89.41,27400.0,57.5948,57.6013,57.5048,57.5369,27400.0
2008-02-06 12:50:00,89.4,89.43,89.07,89.35,25000.0,57.5305,57.5498,57.3181,57.4983,25000.0
2008-02-06 12:55:00,89.34,89.45,89.25,89.37,18300.0,57.4919,57.5627,57.434,57.5112,18300.0
2008-02-06 13:00:00,89.41,89.46,89.22,89.27,36000.0,57.5369,57.5691,57.4147,57.4468,36000.0
2008-02-06 13:05:00,89.27,89.63,88.97,89.17,81200.0,57.4468,57.6785,57.2538,57.3825,81200.0
2008-02-06 13:10:00,89.12,89.55,88.77,88.8,88800.0,57.3503,57.627,57.1251,57.1444,88800.0
2008-02-06 13:15:00,88.86,89.02,88.22,88.22,28400.0,57.183,57.286,56.7711,56.7711,28400.0
2008-02-06 13:20:00,88.25,88.61,88.2,88.52,26700.0,56.7904,57.0221,56.7583,56.9642,26700.0
2008-02-06 13:25:00,88.51,88.75,88.14,88.58,24300.0,56.9578,57.1122,56.7197,57.0028,24300.0
2008-02-06 13:30:00,88.61,88.61,88.02,88.17,29000.0,57.0221,57.0221,56.6424,56.739,29000.0
2008-02-06 13:35:00,88.2,88.23,87.91,88.1,98800.0,56.7583,56.7776,56.5717,56.6939,98800.0
2008-02-06 13:40:00,88.06,88.12,87.63,87.63,64600.0,56.6682,56.7068,56.3915,56.3915,64600.0
2008-02-06 13:45:00,87.63,87.97,87.42,87.67,41300.0,56.3915,56.6103,56.2563,56.4172,41300.0
2008-02-06 13:50:00,87.61,87.82,87.03,87.09,77300.0,56.3786,56.5137,56.0054,56.044,77300.0
2008-02-06 13:55:00,87.05,87.09,86.01,86.01,74100.0,56.0182,56.044,55.349,55.349,74100.0
2008-02-06 14:00:00,86.01,86.75,85.92,86.62,73100.0,55.349,55.8252,55.2911,55.7415,73100.0
2008-02-06 14:05:00,86.63,86.65,86.23,86.32,90400.0,55.7479,55.7608,55.4905,55.5485,90400.0
2008-02-06 14:10:00,86.32,86.56,85.41,85.41,98400.0,55.5485,55.7029,54.9629,54.9629,98400.0
2008-02-06 14:15:00,85.46,85.62,85.0,85.49,117900.0,54.995,55.098,54.699,55.0143,117900.0
2008-02-06 14:20:00,85.45,85.72,85.08,85.72,114200.0,54.9886,55.1623,54.7505,55.1623,114200.0
2008-02-06 14:25:00,85.68,86.24,85.55,86.0,92200.0,55.1366,55.497,55.053,55.3425,92200.0
2008-02-06 14:30:00,86.0,86.11,85.86,85.95,75400.0,55.3425,55.4133,55.2524,55.3104,75400.0
2008-02-06 14:35:00,85.95,86.19,85.87,86.04,70100.0,55.3104,55.4648,55.2589,55.3683,70100.0
2008-02-06 14:40:00,86.08,86.21,85.92,86.01,65200.0,55.394,55.4777,55.2911,55.349,65200.0
2008-02-06 14:45:00,85.98,86.04,85.72,85.91,60800.0,55.3297,55.3683,55.1623,55.2846,60800.0
2008-02-06 14:50:00,85.91,86.03,85.71,86.0,36100.0,55.2846,55.3618,55.1559,55.3425,36100.0
2008-02-06 14:55:00,86.0,86.3,85.94,86.26,57600.0,55.3425,55.5356,55.3039,55.5098,57600.0
2008-02-06 15:00:00,86.2,86.63,86.11,86.56,77900.0,55.4712,55.7479,55.4133,55.7029,77900.0
2008-02-06 15:05:00,86.48,86.65,86.27,86.6,58400.0,55.6514,55.7608,55.5163,55.7286,58400.0
2008-02-06 15:10:00,86.6,86.77,86.44,86.66,68400.0,55.7286,55.838,55.6257,55.7673,68400.0
2008-02-06 15:15:00,86.62,86.89,86.44,86.74,68600.0,55.7415,55.9153,55.6257,55.8187,68600.0
2008-02-06 15:20:00,86.76,86.83,86.13,86.6,53700.0,55.8316,55.8767,55.4262,55.7286,53700.0
2008-02-06 15:25:00,86.6,87.03,86.55,86.73,48200.0,55.7286,56.0054,55.6965,55.8123,48200.0
2008-02-06 15:30:00,86.71,87.27,86.71,86.9,72000.0,55.7994,56.1598,55.7994,55.9217,72000.0
2008-02-06 15:35:00,86.83,87.22,86.69,87.14,58100.0,55.8767,56.1276,55.7866,56.0761,58100.0
2008-02-06 15:40:00,87.17,87.17,86.72,86.93,37600.0,56.0954,56.0954,55.8059,55.941,37600.0
2008-02-06 15:45:00,86.89,86.9,86.38,86.6,52400.0,55.9153,55.9217,55.5871,55.7286,52400.0
2008-02-06 15:50:00,86.6,86.6,86.04,86.07,76200.0,55.7286,55.7286,55.3683,55.3876,76200.0
2008-02-06 15:55:00,86.06,86.18,85.43,86.11,129200.0,55.3811,55.4584,54.9757,55.4133,129200.0
2008-02-07 09:30:00,86.08,86.14,85.61,85.74,25100.0,55.394,55.4326,55.0916,55.1752,25100.0
2008-02-07 09:35:00,85.7,87.19,85.0,87.0,68900.0,55.1495,56.1083,54.699,55.9861,68900.0
2008-02-07 09:40:00,87.01,87.23,86.5,87.06,66200.0,55.9925,56.1341,55.6643,56.0247,66200.0
2008-02-07 09:45:00,87.04,87.46,86.53,86.93,73100.0,56.0118,56.2821,55.6836,55.941,73100.0
2008-02-07 09:50:00,87.02,87.29,86.37,86.49,86700.0,55.9989,56.1727,55.5806,55.6579,86700.0
2008-02-07 09:55:00,86.49,87.18,86.37,87.13,74700.0,55.6579,56.1019,55.5806,56.0697,74700.0
2008-02-07 10:00:00,87.14,88.04,87.02,87.74,93300.0,56.0761,56.6553,55.9989,56.4623,93300.0
2008-02-07 10:05:00,87.74,88.36,87.28,87.7,66700.0,56.4623,56.8612,56.1662,56.4365,66700.0
2008-02-07 10:10:00,87.76,87.76,87.01,87.61,88000.0,56.4751,56.4751,55.9925,56.3786,88000.0
2008-02-07 10:15:00,87.57,88.19,87.43,88.01,126700.0,56.3529,56.7518,56.2628,56.636,126700.0
2008-02-07 10:20:00,88.01,88.16,87.26,88.01,116300.0,56.636,56.7325,56.1534,56.636,116300.0
2008-02-07 10:25:00,88.0,88.17,87.88,87.99,75000.0,56.6296,56.739,56.5523,56.6231,75000.0
2008-02-07 10:30:00,88.0,88.01,87.87,87.91,36700.0,56.6296,56.636,56.5459,56.5717,36700.0
2008-02-07 10:35:00,87.91,88.0,87.79,87.93,49600.0,56.5717,56.6296,56.4944,56.5845,49600.0
2008-02-07 10:40:00,87.92,88.17,87.81,87.84,70200.0,56.5781,56.739,56.5073,56.5266,70200.0
2008-02-07 10:45:00,87.83,88.04,87.8,87.86,47900.0,56.5202,56.6553,56.5009,56.5395,47900.0
2008-02-07 10:50:00,87.87,88.13,87.83,87.97,47600.0,56.5459,56.7132,56.5202,56.6103,47600.0
2008-02-07 10:55:00,87.99,88.08,87.87,87.98,58700.0,56.6231,56.6811,56.5459,56.6167,58700.0
2008-02-07 11:00:00,87.98,88.0,87.84,88.0,26600.0,56.6167,56.6296,56.5266,56.6296,26600.0
2008-02-07 11:05:00,87.99,88.09,87.85,87.92,32100.0,56.6231,56.6875,56.533,56.5781,32100.0
2008-02-07 11:10:00,87.93,88.06,87.88,87.95,31300.0,56.5845,56.6682,56.5523,56.5974,31300.0
2008-02-07 11:15:00,87.95,88.14,87.82,87.9,54600.0,56.5974,56.7197,56.5137,56.5652,54600.0
2008-02-07 11:20:00,87.89,88.03,87.86,87.98,30500.0,56.5588,56.6489,56.5395,56.6167,30500.0
2008-02-07 11:25:00,88.0,88.6,87.95,88.17,68000.0,56.6296,57.0157,56.5974,56.739,68000.0
2008-02-07 11:30:00,88.18,88.61,88.18,88.5,34500.0,56.7454,57.0221,56.7454,56.9513,34500.0
2008-02-07 11:35:00,88.52,88.52,88.16,88.25,20300.0,56.9642,56.9642,56.7325,56.7904,20300.0
2008-02-07 11:40:00,88.23,88.36,88.03,88.27,57200.0,56.7776,56.8612,56.6489,56.8033,57200.0
2008-02-07 11:45:00,88.25,88.55,88.22,88.5,28000.0,56.7904,56.9835,56.7711,56.9513,28000.0
2008-02-07 11:50:00,88.5,88.89,88.38,88.67,49500.0,56.9513,57.2023,56.8741,57.0607,49500.0
2008-02-07 11:55:00,88.68,88.99,88.67,88.95,30800.0,57.0672,57.2667,57.0607,57.2409,30800.0
2008-02-07 12:00:00,88.95,89.0,88.63,88.83,32600.0,57.2409,57.2731,57.035,57.1637,32600.0
2008-02-07 12:05:00,88.84,88.84,88.72,88.75,21200.0,57.1701,57.1701,57.0929,57.1122,21200.0
2008-02-07 12:10:00,88.77,88.77,88.65,88.7,55900.0,57.1251,57.1251,57.0479,57.08,55900.0
2008-02-07 12:15:00,88.7,88.81,88.4,88.47,34800.0,57.08,57.1508,56.887,56.932,34800.0
2008-02-07 12:20:00,88.5,88.62,88.31,88.39,13000.0,56.9513,57.0286,56.8291,56.8805,13000.0
2008-02-07 12:25:00,88.41,89.05,88.38,88.85,43800.0,56.8934,57.3053,56.8741,57.1766,43800.0
2008-02-07 12:30:00,88.88,89.54,88.88,89.52,47100.0,57.1959,57.6206,57.1959,57.6077,47100.0
2008-02-07 12:35:00,89.5,89.52,89.0,89.0,79300.0,57.5948,57.6077,57.2731,57.2731,79300.0
2008-02-07 12:40:00,88.97,89.1,88.7,89.05,33700.0,57.2538,57.3374,57.08,57.3053,33700.0
2008-02-07 12:45:00,89.1,89.58,89.1,89.55,15100.0,57.3374,57.6463,57.3374,57.627,15100.0
2008-02-07 12:50:00,89.49,90.63,89.15,90.22,147400.0,57.5884,58.322,57.3696,58.0582,147400.0
2008-02-07 12:55:00,90.21,90.25,89.96,90.18,23800.0,58.0517,58.0775,57.8909,58.0324,23800.0
2008-02-07 13:00:00,90.17,90.17,89.87,89.9,20400.0,58.026,58.026,57.8329,57.8523,20400.0
2008-02-07 13:05:00,89.83,89.88,89.66,89.73,19500.0,57.8072,57.8394,57.6978,57.7429,19500.0
2008-02-07 13:10:00,89.69,89.8,89.51,89.52,29200.0,57.7171,57.7879,57.6013,57.6077,29200.0
2008-02-07 13:15:00,89.55,89.86,89.46,89.73,35800.0,57.627,57.8265,57.5691,57.7429,35800.0
2008-02-07 13:20:00,89.71,89.71,89.5,89.53,36100.0,57.73,57.73,57.5948,57.6142,36100.0
2008-02-07 13:25:00,89.56,89.84,89.56,89.68,45000.0,57.6335,57.8136,57.6335,57.7107,45000.0
2008-02-07 13:30:00,89.7,89.95,89.54,89.54,39600.0,57.7235,57.8844,57.6206,57.6206,39600.0
2008-02-07 13:35:00,89.55,89.64,89.51,89.6,33400.0,57.627,57.6849,57.6013,57.6592,33400.0
2008-02-07 13:40:00,89.6,89.64,89.53,89.55,47000.0,57.6592,57.6849,57.6142,57.627,47000.0
2008-02-07 13:45:00,89.53,89.87,89.53,89.7,18900.0,57.6142,57.8329,57.6142,57.7235,18900.0
2008-02-07 13:50:00,89.67,89.73,89.52,89.73,35300.0,57.7042,57.7429,57.6077,57.7429,35300.0
2008-02-07 13:55:00,89.75,90.56,89.61,90.56,30500.0,57.7557,58.277,57.6656,58.277,30500.0
2008-02-07 14:00:00,90.55,90.8,90.34,90.34,31800.0,58.2705,58.4314,58.1354,58.1354,31800.0
2008-02-07 14:05:00,90.39,90.81,90.34,90.71,23700.0,58.1676,58.4379,58.1354,58.3735,23700.0
2008-02-07 14:10:00,90.66,90.8,90.38,90.4,34200.0,58.3413,58.4314,58.1611,58.174,34200.0
2008-02-07 14:15:00,90.38,90.51,90.07,90.2,37000.0,58.1611,58.2448,57.9617,58.0453,37000.0
2008-02-07 14:20:00,90.22,90.22,89.84,90.08,35300.0,58.0582,58.0582,57.8136,57.9681,35300.0
2008-02-07 14:25:00,90.12,90.89,90.02,90.48,49000.0,57.9938,58.4893,57.9295,58.2255,49000.0
2008-02-07 14:30:00,90.48,90.49,89.81,90.0,32000.0,58.2255,58.2319,57.7943,57.9166,32000.0
2008-02-07 14:35:00,89.92,90.0,89.44,89.5,38400.0,57.8651,57.9166,57.5562,57.5948,38400.0
2008-02-07 14:40:00,89.45,89.58,89.26,89.34,36700.0,57.5627,57.6463,57.4404,57.4919,36700.0
2008-02-07 14:45:00,89.4,89.8,89.28,89.8,45300.0,57.5305,57.7879,57.4533,57.7879,45300.0
2008-02-07 14:50:00,89.73,89.98,89.35,89.35,20400.0,57.7429,57.9037,57.4983,57.4983,20400.0
2008-02-07 14:55:00,89.46,89.96,89.41,89.58,43200.0,57.5691,57.8909,57.5369,57.6463,43200.0
2008-02-07 15:00:00,89.52,89.55,89.25,89.42,45700.0,57.6077,57.627,57.434,57.5434,45700.0
2008-02-07 15:05:00,89.43,89.65,89.13,89.14,52900.0,57.5498,57.6914,57.3567,57.3632,52900.0
2008-02-07 15:10:00,89.08,89.54,88.96,89.54,48900.0,57.3246,57.6206,57.2473,57.6206,48900.0
2008-02-07 15:15:00,89.58,90.11,89.32,89.49,67100.0,57.6463,57.9874,57.479,57.5884,67100.0
2008-02-07 15:20:00,89.52,90.03,89.52,89.94,40900.0,57.6077,57.9359,57.6077,57.878,40900.0
2008-02-07 15:25:00,89.9,90.68,89.8,90.05,48600.0,57.8523,58.3542,57.7879,57.9488,48600.0
2008-02-07 15:30:00,89.94,90.37,86.7,89.74,47500.0,57.878,58.1547,55.793,57.7493,47500.0
2008-02-07 15:35:00,89.8,90.28,89.59,90.0,41600.0,57.7879,58.0968,57.6528,57.9166,41600.0
2008-02-07 15:40:00,90.04,90.27,89.77,89.96,51100.0,57.9423,58.0904,57.7686,57.8909,51100.0
2008-02-07 15:45:00,89.99,90.27,89.85,90.26,89100.0,57.9102,58.0904,57.8201,58.0839,89100.0
2008-02-07 15:50:00,90.21,90.35,89.96,90.29,81100.0,58.0517,58.1418,57.8909,58.1032,81100.0
2008-02-07 15:55:00,90.25,90.67,90.03,90.29,108800.0,58.0775,58.3478,57.9359,58.1032,108800.0
2008-02-08 09:30:00,88.59,90.07,88.5,90.0,74900.0,57.0092,57.9617,56.9513,57.9166,74900.0
2008-02-08 09:35:00,90.03,90.76,89.68,89.94,64400.0,57.9359,58.4057,57.7107,57.878,64400.0
2008-02-08 09:40:00,89.9,90.02,88.89,89.14,49500.0,57.8523,57.9295,57.2023,57.3632,49500.0
2008-02-08 09:45:00,89.15,89.69,88.95,89.15,32300.0,57.3696,57.7171,57.2409,57.3696,32300.0
2008-02-08 09:50:00,89.19,90.06,89.07,90.06,22500.0,57.3954,57.9552,57.3181,57.9552,22500.0
2008-02-08 09:55:00,90.07,90.86,90.07,90.68,32700.0,57.9617,58.47,57.9617,58.3542,32700.0
2008-02-08 10:00:00,90.63,90.86,90.32,90.69,55600.0,58.322,58.47,58.1225,58.3606,55600.0
2008-02-08 10:05:00,90.66,90.66,89.85,90.12,34300.0,58.3413,58.3413,57.8201,57.9938,34300.0
2008-02-08 10:10:00,90.05,90.2,89.44,89.5,56300.0,57.9488,58.0453,57.5562,57.5948,56300.0
2008-02-08 10:15:00,89.5,89.88,89.1,89.73,51500.0,57.5948,57.8394,57.3374,57.7429,51500.0
2008-02-08 10:20:00,89.64,90.27,89.53,89.72,34600.0,57.6849,58.0904,57.6142,57.7364,34600.0
2008-02-08 10:25:00,89.74,89.78,89.55,89.55,13600.0,57.7493,57.775,57.627,57.627,13600.0
2008-02-08 10:30:00,89.55,89.6,89.0,89.38,39400.0,57.627,57.6592,57.2731,57.5176,39400.0
2008-02-08 10:35:00,89.38,89.79,89.1,89.72,34300.0,57.5176,57.7815,57.3374,57.7364,34300.0
2008-02-08 10:40:00,89.78,90.81,89.71,90.79,47900.0,57.775,58.4379,57.73,58.425,47900.0
2008-02-08 10:45:00,90.76,90.97,90.53,90.6,53000.0,58.4057,58.5408,58.2577,58.3027,53000.0
2008-02-08 10:50:00,90.59,90.7,90.49,90.65,31300.0,58.2963,58.3671,58.2319,58.3349,31300.0
2008-02-08 10:55:00,90.63,91.02,90.63,90.97,18100.0,58.322,58.573,58.322,58.5408,18100.0
2008-02-08 11:00:00,90.97,91.24,90.59,90.82,27800.0,58.5408,58.7146,58.2963,58.4443,27800.0
2008-02-08 11:05:00,90.83,91.24,90.75,91.1,47100.0,58.4507,58.7146,58.3992,58.6245,47100.0
2008-02-08 11:10:00,91.1,91.12,90.88,90.9,13700.0,58.6245,58.6373,58.4829,58.4958,13700.0
2008-02-08 11:15:00,90.91,91.0,90.69,90.92,15100.0,58.5022,58.5601,58.3606,58.5086,15100.0
2008-02-08 11:20:00,90.94,90.94,90.18,90.4,21600.0,58.5215,58.5215,58.0324,58.174,21600.0
2008-02-08 11:25:00,90.35,90.54,90.35,90.44,6000.0,58.1418,58.2641,58.1418,58.1998,6000.0
2008-02-08 11:30:00,90.45,90.56,90.3,90.3,16500.0,58.2062,58.277,58.1097,58.1097,16500.0
2008-02-08 11:35:00,90.34,90.7,90.31,90.31,30500.0,58.1354,58.3671,58.1161,58.1161,30500.0
2008-02-08 11:40:00,90.31,90.48,90.31,90.42,6100.0,58.1161,58.2255,58.1161,58.1869,6100.0
2008-02-08 11:45:00,90.41,90.45,90.32,90.33,8800.0,58.1804,58.2062,58.1225,58.129,8800.0
2008-02-08 11:50:00,90.33,90.39,90.01,90.22,19400.0,58.129,58.1676,57.923,58.0582,19400.0
2008-02-08 11:55:00,90.15,90.33,89.8,89.92,28600.0,58.0131,58.129,57.7879,57.8651,28600.0
2008-02-08 12:00:00,89.91,89.92,89.57,89.9,21900.0,57.8587,57.8651,57.6399,57.8523,21900.0
2008-02-08 12:05:00,89.84,89.98,89.82,89.94,10900.0,57.8136,57.9037,57.8008,57.878,10900.0
2008-02-08 12:10:00,89.98,90.26,89.96,90.11,11900.0,57.9037,58.0839,57.8909,57.9874,11900.0
2008-02-08 12:15:00,90.11,90.4,89.86,89.92,11200.0,57.9874,58.174,57.8265,57.8651,11200.0
2008-02-08 12:20:00,89.87,89.98,89.57,89.9,13600.0,57.8329,57.9037,57.6399,57.8523,13600.0
2008-02-08 12:25:00,89.9,90.33,89.9,90.33,14700.0,57.8523,58.129,57.8523,58.129,14700.0
2008-02-08 12:30:00,90.25,90.27,89.86,89.94,8600.0,58.0775,58.0904,57.8265,57.878,8600.0
2008-02-08 12:35:00,89.94,89.98,89.34,89.4,26200.0,57.878,57.9037,57.4919,57.5305,26200.0
2008-02-08 12:40:00,89.47,89.84,89.36,89.77,17100.0,57.5755,57.8136,57.5048,57.7686,17100.0
2008-02-08 12:45:00,89.73,89.77,89.25,89.25,22800.0,57.7429,57.7686,57.434,57.434,22800.0
2008-02-08 12:50:00,89.3,89.62,89.3,89.36,14200.0,57.4661,57.6721,57.4661,57.5048,14200.0
2008-02-08 12:55:00,89.42,89.59,89.36,89.59,11600.0,57.5434,57.6528,57.5048,57.6528,11600.0
2008-02-08 13:00:00,89.6,89.77,89.56,89.62,20100.0,57.6592,57.7686,57.6335,57.6721,20100.0
2008-02-08 13:05:00,89.69,89.79,89.46,89.47,16800.0,57.7171,57.7815,57.5691,57.5755,16800.0
2008-02-08 13:10:00,89.52,89.65,89.18,89.43,18800.0,57.6077,57.6914,57.3889,57.5498,18800.0
2008-02-08 13:15:00,89.44,89.55,89.16,89.31,31200.0,57.5562,57.627,57.3761,57.4726,31200.0
2008-02-08 13:20:00,89.26,89.26,88.95,88.98,48600.0,57.4404,57.4404,57.2409,57.2602,48600.0
2008-02-08 13:25:00,89.07,89.2,88.94,89.04,23400.0,57.3181,57.4018,57.2345,57.2988,23400.0
2008-02-08 13:30:00,89.04,89.29,89.0,89.18,29100.0,57.2988,57.4597,57.2731,57.3889,29100.0
2008-02-08 13:35:00,89.14,89.14,88.57,88.58,20800.0,57.3632,57.3632,56.9964,57.0028,20800.0
2008-02-08 13:40:00,88.58,88.7,88.06,88.24,46300.0,57.0028,57.08,56.6682,56.784,46300.0
2008-02-08 13:45:00,88.25,88.61,88.25,88.38,61200.0,56.7904,57.0221,56.7904,56.8741,61200.0
2008-02-08 13:50:00,88.41,88.88,88.3,88.34,27500.0,56.8934,57.1959,56.8226,56.8484,27500.0
2008-02-08 13:55:00,88.42,88.72,88.31,88.35,17200.0,56.8998,57.0929,56.8291,56.8548,17200.0
2008-02-08 14:00:00,88.3,88.51,88.07,88.33,29200.0,56.8226,56.9578,56.6746,56.8419,29200.0
2008-02-08 14:05:00,88.33,88.52,87.9,88.03,43500.0,56.8419,56.9642,56.5652,56.6489,43500.0
2008-02-08 14:10:00,88.03,88.19,87.9,88.03,69600.0,56.6489,56.7518,56.5652,56.6489,69600.0
2008-02-08 14:15:00,88.04,88.43,87.97,88.43,38200.0,56.6553,56.9063,56.6103,56.9063,38200.0
2008-02-08 14:20:00,88.34,90.33,88.2,90.21,157100.0,56.8484,58.129,56.7583,58.0517,157100.0
2008-02-08 14:25:00,90.22,90.9,89.62,89.66,187600.0,58.0582,58.4958,57.6721,57.6978,187600.0
2008-02-08 14:30:00,89.64,90.17,89.43,89.54,51900.0,57.6849,58.026,57.5498,57.6206,51900.0
2008-02-08 14:35:00,89.45,90.23,89.42,89.99,37600.0,57.5627,58.0646,57.5434,57.9102,37600.0
2008-02-08 14:40:00,90.03,90.15,89.82,90.06,12100.0,57.9359,58.0131,57.8008,57.9552,12100.0
2008-02-08 14:45:00,90.07,90.07,89.51,89.68,14100.0,57.9617,57.9617,57.6013,57.7107,14100.0
2008-02-08 14:50:00,89.62,89.77,89.43,89.43,28200.0,57.6721,57.7686,57.5498,57.5498,28200.0
2008-02-08 14:55:00,89.47,89.61,89.01,89.01,24800.0,57.5755,57.6656,57.2795,57.2795,24800.0
2008-02-08 15:00:00,89.04,89.04,88.42,88.55,36300.0,57.2988,57.2988,56.8998,56.9835,36300.0
2008-02-08 15:05:00,88.55,88.69,88.22,88.62,25900.0,56.9835,57.0736,56.7711,57.0286,25900.0
2008-02-08 15:10:00,88.62,88.71,88.3,88.71,25300.0,57.0286,57.0865,56.8226,57.0865,25300.0
2008-02-08 15:15:00,88.71,88.88,88.47,88.64,64900.0,57.0865,57.1959,56.932,57.0414,64900.0
2008-02-08 15:20:00,88.62,89.03,88.48,88.72,65500.0,57.0286,57.2924,56.9385,57.0929,65500.0
2008-02-08 15:25:00,88.75,88.82,88.43,88.75,39200.0,57.1122,57.1573,56.9063,57.1122,39200.0
2008-02-08 15:30:00,88.69,88.93,88.3,88.78,72000.0,57.0736,57.228,56.8226,57.1315,72000.0
2008-02-08 15:35:00,88.82,88.94,88.27,88.47,55600.0,57.1573,57.2345,56.8033,56.932,55600.0
2008-02-08 15:40:00,88.4,88.81,88.4,88.78,32800.0,56.887,57.1508,56.887,57.1315,32800.0
2008-02-08 15:45:00,88.78,88.94,88.7,88.76,63200.0,57.1315,57.2345,57.08,57.1186,63200.0
2008-02-08 15:50:00,88.75,88.93,88.43,88.8,94100.0,57.1122,57.228,56.9063,57.1444,94100.0
2008-02-08 15:55:00,88.8,88.9,88.0,88.85,83000.0,57.1444,57.2087,56.6296,57.1766,83000.0
2008-02-11 09:30:00,89.17,90.01,89.07,90.0,17100.0,57.3825,57.923,57.3181,57.9166,17100.0
2008-02-11 09:35:00,90.04,90.36,89.51,89.53,27800.0,57.9423,58.1483,57.6013,57.6142,27800.0
2008-02-11 09:40:00,89.56,89.93,88.38,88.57,48500.0,57.6335,57.8716,56.8741,56.9964,48500.0
2008-02-11 09:45:00,88.51,88.94,88.0,88.31,47300.0,56.9578,57.2345,56.6296,56.8291,47300.0
2008-02-11 09:50:00,88.38,88.98,88.25,88.91,60300.0,56.8741,57.2602,56.7904,57.2152,60300.0
2008-02-11 09:55:00,88.87,88.93,88.01,88.75,34200.0,57.1894,57.228,56.636,57.1122,34200.0
2008-02-11 10:00:00,88.7,88.96,88.02,88.15,45200.0,57.08,57.2473,56.6424,56.7261,45200.0
2008-02-11 10:05:00,88.14,88.32,88.03,88.13,34700.0,56.7197,56.8355,56.6489,56.7132,34700.0
2008-02-11 10:10:00,88.07,88.18,87.8,88.1,45300.0,56.6746,56.7454,56.5009,56.6939,45300.0
2008-02-11 10:15:00,88.1,88.15,87.51,87.84,28800.0,56.6939,56.7261,56.3142,56.5266,28800.0
2008-02-11 10:20:00,87.91,88.2,87.72,87.87,28000.0,56.5717,56.7583,56.4494,56.5459,28000.0
2008-02-11 10:25:00,87.86,88.46,87.73,88.46,15100.0,56.5395,56.9256,56.4558,56.9256,15100.0
2008-02-11 10:30:00,88.47,88.9,88.09,88.85,13700.0,56.932,57.2087,56.6875,57.1766,13700.0
2008-02-11 10:35:00,88.89,89.01,88.66,88.95,19200.0,57.2023,57.2795,57.0543,57.2409,19200.0
2008-02-11 10:40:00,88.95,89.19,88.79,89.07,23100.0,57.2409,57.3954,57.1379,57.3181,23100.0
2008-02-11 10:45:00,89.13,89.56,89.08,89.39,26500.0,57.3567,57.6335,57.3246,57.5241,26500.0
2008-02-11 10:50:00,89.35,89.7,89.25,89.67,34500.0,57.4983,57.7235,57.434,57.7042,34500.0
2008-02-11 10:55:00,89.7,90.12,89.7,89.92,46300.0,57.7235,57.9938,57.7235,57.8651,46300.0
2008-02-11 11:00:00,89.92,90.08,89.72,90.02,19200.0,57.8651,57.9681,57.7364,57.9295,19200.0
2008-02-11 11:05:00,90.05,90.3,89.95,90.27,30100.0,57.9488,58.1097,57.8844,58.0904,30100.0
2008-02-11 11:10:00,90.29,90.46,90.16,90.17,29300.0,58.1032,58.2126,58.0196,58.026,29300.0
2008-02-11 11:15:00,90.13,90.22,89.94,90.18,7900.0,58.0003,58.0582,57.878,58.0324,7900.0
2008-02-11 11:20:00,90.17,90.33,89.87,90.3,25100.0,58.026,58.129,57.8329,58.1097,25100.0
2008-02-11 11:25:00,90.3,90.3,89.86,89.87,19800.0,58.1097,58.1097,57.8265,57.8329,19800.0
2008-02-11 11:30:00,89.86,90.13,89.76,90.08,16700.0,57.8265,58.0003,57.7622,57.9681,16700.0
2008-02-11 11:35:00,90.06,90.25,90.02,90.21,11900.0,57.9552,58.0775,57.9295,58.0517,11900.0
2008-02-11 11:40:00,90.21,90.33,90.16,90.27,11600.0,58.0517,58.129,58.0196,58.0904,11600.0
2008-02-11 11:45:00,90.26,90.28,90.04,90.19,8400.0,58.0839,58.0968,57.9423,58.0389,8400.0
2008-02-11 11:50:00,90.19,90.57,90.11,90.46,14400.0,58.0389,58.2834,57.9874,58.2126,14400.0
2008-02-11 11:55:00,90.45,90.55,90.15,90.5,17000.0,58.2062,58.2705,58.0131,58.2384,17000.0
2008-02-11 12:00:00,90.49,90.8,90.34,90.34,32200.0,58.2319,58.4314,58.1354,58.1354,32200.0
2008-02-11 12:05:00,90.34,90.68,90.34,90.66,24200.0,58.1354,58.3542,58.1354,58.3413,24200.0
2008-02-11 12:10:00,90.68,90.68,90.18,90.23,9800.0,58.3542,58.3542,58.0324,58.0646,9800.0
2008-02-11 12:15:00,90.17,90.29,89.84,90.0,20500.0,58.026,58.1032,57.8136,57.9166,20500.0
2008-02-11 12:20:00,89.99,89.99,89.73,89.75,12900.0,57.9102,57.9102,57.7429,57.7557,12900.0
2008-02-11 12:25:00,89.81,89.94,89.76,89.84,6600.0,57.7943,57.878,57.7622,57.8136,6600.0
2008-02-11 12:30:00,89.89,90.49,89.81,90.37,8300.0,57.8458,58.2319,57.7943,58.1547,8300.0
2008-02-11 12:35:00,90.3,90.72,90.19,90.71,9300.0,58.1097,58.3799,58.0389,58.3735,9300.0
2008-02-11 12:40:00,90.69,90.9,90.65,90.86,21300.0,58.3606,58.4958,58.3349,58.47,21300.0
2008-02-11 12:45:00,90.79,90.9,90.79,90.81,10300.0,58.425,58.4958,58.425,58.4379,10300.0
2008-02-11 12:50:00,90.81,90.87,90.64,90.85,10800.0,58.4379,58.4765,58.3285,58.4636,10800.0
2008-02-11 12:55:00,90.85,90.86,90.77,90.83,4900.0,58.4636,58.47,58.4121,58.4507,4900.0
2008-02-11 13:00:00,90.82,90.99,90.82,90.94,18400.0,58.4443,58.5537,58.4443,58.5215,18400.0
2008-02-11 13:05:00,90.94,90.94,90.76,90.84,8300.0,58.5215,58.5215,58.4057,58.4572,8300.0
2008-02-11 13:10:00,90.85,90.99,90.73,90.91,9300.0,58.4636,58.5537,58.3864,58.5022,9300.0
2008-02-11 13:15:00,90.96,90.96,90.7,90.7,8500.0,58.5344,58.5344,58.3671,58.3671,8500.0
2008-02-11 13:20:00,90.7,90.86,90.68,90.75,7400.0,58.3671,58.47,58.3542,58.3992,7400.0
2008-02-11 13:25:00,90.7,90.99,90.7,90.99,10700.0,58.3671,58.5537,58.3671,58.5537,10700.0
2008-02-11 13:30:00,90.95,91.23,90.89,91.06,21600.0,58.5279,58.7081,58.4893,58.5987,21600.0
2008-02-11 13:35:00,91.12,91.12,90.89,91.0,10700.0,58.6373,58.6373,58.4893,58.5601,10700.0
2008-02-11 13:40:00,90.99,91.07,90.8,90.8,6500.0,58.5537,58.6052,58.4314,58.4314,6500.0
2008-02-11 13:45:00,90.81,90.97,90.81,90.97,4400.0,58.4379,58.5408,58.4379,58.5408,4400.0
2008-02-11 13:50:00,90.97,91.2,90.93,91.17,10700.0,58.5408,58.6888,58.5151,58.6695,10700.0
2008-02-11 13:55:00,91.18,91.53,91.07,91.45,78900.0,58.676,58.9012,58.6052,58.8497,78900.0
2008-02-11 14:00:00,91.42,91.42,91.26,91.26,22700.0,58.8304,58.8304,58.7274,58.7274,22700.0
2008-02-11 14:05:00,91.3,91.36,91.03,91.18,10900.0,58.7532,58.7918,58.5794,58.676,10900.0
2008-02-11 14:10:00,91.15,91.22,91.0,91.13,8200.0,58.6567,58.7017,58.5601,58.6438,8200.0
2008-02-11 14:15:00,91.02,91.21,90.85,91.2,25400.0,58.573,58.6953,58.4636,58.6888,25400.0
2008-02-11 14:20:00,91.2,91.3,90.72,90.9,45200.0,58.6888,58.7532,58.3799,58.4958,45200.0
2008-02-11 14:25:00,90.94,91.06,90.29,90.38,43400.0,58.5215,58.5987,58.1032,58.1611,43400.0
2008-02-11 14:30:00,90.4,90.59,90.3,90.48,17400.0,58.174,58.2963,58.1097,58.2255,17400.0
2008-02-11 14:35:00,90.48,90.97,90.41,90.89,32800.0,58.2255,58.5408,58.1804,58.4893,32800.0
2008-02-11 14:40:00,90.9,91.22,90.51,91.22,23400.0,58.4958,58.7017,58.2448,58.7017,23400.0
2008-02-11 14:45:00,91.18,91.45,91.18,91.45,51100.0,58.676,58.8497,58.676,58.8497,51100.0
2008-02-11 14:50:00,91.44,91.88,91.4,91.56,62700.0,58.8433,59.1264,58.8175,58.9205,62700.0
2008-02-11 14:55:00,91.62,91.7,90.96,91.01,37400.0,58.9591,59.0106,58.5344,58.5666,37400.0
2008-02-11 15:00:00,91.01,91.07,90.4,90.66,53000.0,58.5666,58.6052,58.174,58.3413,53000.0
2008-02-11 15:05:00,90.66,90.93,90.48,90.88,21500.0,58.3413,58.5151,58.2255,58.4829,21500.0
2008-02-11 15:10:00,90.89,91.5,90.89,91.32,36500.0,58.4893,58.8819,58.4893,58.766,36500.0
2008-02-11 15:15:00,91.22,91.33,90.97,91.15,17600.0,58.7017,58.7725,58.5408,58.6567,17600.0
2008-02-11 15:20:00,91.17,91.56,91.11,91.49,26600.0,58.6695,58.9205,58.6309,58.8754,26600.0
2008-02-11 15:25:00,91.48,91.49,91.29,91.43,16600.0,58.869,58.8754,58.7467,58.8368,16600.0
2008-02-11 15:30:00,91.48,91.74,91.23,91.51,43800.0,58.869,59.0363,58.7081,58.8883,43800.0
2008-02-11 15:35:00,91.51,91.71,90.87,91.1,34900.0,58.8883,59.017,58.4765,58.6245,34900.0
2008-02-11 15:40:00,91.07,91.56,90.91,91.56,40800.0,58.6052,58.9205,58.5022,58.9205,40800.0
2008-02-11 15:45:00,91.54,92.12,91.5,92.06,74400.0,58.9076,59.2809,58.8819,59.2423,74400.0
2008-02-11 15:50:00,92.08,92.18,91.88,92.03,109700.0,59.2551,59.3195,59.1264,59.2229,109700.0
2008-02-11 15:55:00,92.02,92.43,91.98,92.31,122400.0,59.2165,59.4804,59.1908,59.4031,122400.0
2008-02-12 09:30:00,93.18,94.47,92.83,94.2,59600.0,59.963,60.7931,59.7378,60.6194,59600.0
2008-02-12 09:35:00,94.15,94.22,93.5,93.7,25000.0,60.5872,60.6323,60.1689,60.2976,25000.0
2008-02-12 09:40:00,93.67,93.99,93.6,93.99,20400.0,60.2783,60.4842,60.2333,60.4842,20400.0
2008-02-12 09:45:00,93.91,94.7,93.86,94.7,42700.0,60.4328,60.9411,60.4006,60.9411,42700.0
2008-02-12 09:50:00,94.74,94.84,94.22,94.36,28800.0,60.9669,61.0312,60.6323,60.7223,28800.0
2008-02-12 09:55:00,94.3,94.5,94.2,94.26,15100.0,60.6837,60.8124,60.6194,60.658,15100.0
2008-02-12 10:00:00,94.22,94.75,94.09,94.51,26200.0,60.6323,60.9733,60.5486,60.8189,26200.0
2008-02-12 10:05:00,94.48,94.8,94.15,94.67,24600.0,60.7996,61.0055,60.5872,60.9218,24600.0
2008-02-12 10:10:00,94.68,94.99,94.49,94.85,46000.0,60.9283,61.1278,60.806,61.0377,46000.0
2008-02-12 10:15:00,94.9,95.26,94.8,94.89,40700.0,61.0698,61.3015,61.0055,61.0634,40700.0
2008-02-12 10:20:00,94.93,94.93,94.13,94.15,43300.0,61.0891,61.0891,60.5743,60.5872,43300.0
2008-02-12 10:25:00,94.15,94.64,94.0,94.61,36000.0,60.5872,60.9025,60.4907,60.8832,36000.0
2008-02-12 10:30:00,94.64,94.75,94.58,94.68,20800.0,60.9025,60.9733,60.8639,60.9283,20800.0
2008-02-12 10:35:00,94.7,94.75,94.45,94.45,26200.0,60.9411,60.9733,60.7803,60.7803,26200.0
2008-02-12 10:40:00,94.5,94.76,94.46,94.53,17600.0,60.8124,60.9797,60.7867,60.8317,17600.0
2008-02-12 10:45:00,94.53,94.81,94.52,94.69,13300.0,60.8317,61.0119,60.8253,60.9347,13300.0
2008-02-12 10:50:00,94.69,94.83,94.55,94.76,12500.0,60.9347,61.0248,60.8446,60.9797,12500.0
2008-02-12 10:55:00,94.76,94.87,94.54,94.61,28900.0,60.9797,61.0505,60.8382,60.8832,28900.0
2008-02-12 11:00:00,94.61,94.64,94.28,94.59,43400.0,60.8832,60.9025,60.6709,60.8704,43400.0
2008-02-12 11:05:00,94.59,94.64,94.11,94.13,33000.0,60.8704,60.9025,60.5615,60.5743,33000.0
2008-02-12 11:10:00,94.14,94.2,93.73,93.94,36100.0,60.5808,60.6194,60.3169,60.4521,36100.0
2008-02-12 11:15:00,93.94,94.04,93.83,93.95,18400.0,60.4521,60.5164,60.3813,60.4585,18400.0
2008-02-12 11:20:00,93.9,94.04,93.56,93.56,25300.0,60.4263,60.5164,60.2075,60.2075,25300.0
2008-02-12 11:25:00,93.56,93.69,93.31,93.6,47800.0,60.2075,60.2912,60.0466,60.2333,47800.0
2008-02-12 11:30:00,93.6,94.05,93.6,94.01,21600.0,60.2333,60.5229,60.2333,60.4971,21600.0
2008-02-12 11:35:00,94.03,94.05,93.72,93.89,18500.0,60.51,60.5229,60.3105,60.4199,18500.0
2008-02-12 11:40:00,93.93,94.05,93.83,93.9,14700.0,60.4456,60.5229,60.3813,60.4263,14700.0
2008-02-12 11:45:00,93.89,94.0,93.78,93.97,10300.0,60.4199,60.4907,60.3491,60.4714,10300.0
2008-02-12 11:50:00,94.0,94.18,93.95,94.11,12300.0,60.4907,60.6065,60.4585,60.5615,12300.0
2008-02-12 11:55:00,94.18,94.41,94.01,94.1,15300.0,60.6065,60.7545,60.4971,60.555,15300.0
2008-02-12 12:00:00,94.08,94.26,94.05,94.18,10500.0,60.5422,60.658,60.5229,60.6065,10500.0
2008-02-12 12:05:00,94.18,94.28,94.15,94.24,15200.0,60.6065,60.6709,60.5872,60.6451,15200.0
2008-02-12 12:10:00,94.25,94.33,94.07,94.17,17600.0,60.6516,60.703,60.5357,60.6001,17600.0
2008-02-12 12:15:00,94.17,94.29,94.11,94.2,18900.0,60.6001,60.6773,60.5615,60.6194,18900.0
2008-02-12 12:20:00,94.21,94.21,93.78,93.79,28300.0,60.6258,60.6258,60.3491,60.3555,28300.0
2008-02-12 12:25:00,93.77,93.93,93.57,93.76,22000.0,60.3427,60.4456,60.214,60.3362,22000.0
2008-02-12 12:30:00,93.76,93.76,93.06,93.1,25200.0,60.3362,60.3362,59.8858,59.9115,25200.0
2008-02-12 12:35:00,93.17,93.17,92.75,92.94,18100.0,59.9566,59.9566,59.6863,59.8085,18100.0
2008-02-12 12:40:00,92.82,93.08,92.78,92.94,35900.0,59.7313,59.8986,59.7056,59.8085,35900.0
2008-02-12 12:45:00,92.92,93.16,92.82,93.03,15000.0,59.7957,59.9501,59.7313,59.8665,15000.0
2008-02-12 12:50:00,93.1,93.1,92.95,93.0,4300.0,59.9115,59.9115,59.815,59.8472,4300.0
2008-02-12 12:55:00,92.97,93.17,92.97,93.1,4500.0,59.8279,59.9566,59.8279,59.9115,4500.0
2008-02-12 13:00:00,93.1,93.37,93.1,93.2,12700.0,59.9115,60.0853,59.9115,59.9759,12700.0
2008-02-12 13:05:00,93.15,93.27,92.83,93.2,25800.0,59.9437,60.0209,59.7378,59.9759,25800.0
2008-02-12 13:10:00,93.14,93.15,92.92,93.06,13200.0,59.9373,59.9437,59.7957,59.8858,13200.0
2008-02-12 13:15:00,93.11,93.47,93.02,93.18,6500.0,59.9179,60.1496,59.86,59.963,6500.0
2008-02-12 13:20:00,93.19,93.27,93.06,93.08,3900.0,59.9694,60.0209,59.8858,59.8986,3900.0
2008-02-12 13:25:00,93.08,93.36,93.08,93.16,7600.0,59.8986,60.0788,59.8986,59.9501,7600.0
2008-02-12 13:30:00,93.16,93.35,93.12,93.28,13700.0,59.9501,60.0724,59.9244,60.0273,13700.0
2008-02-12 13:35:00,93.25,93.28,93.11,93.11,11200.0,60.008,60.0273,59.9179,59.9179,11200.0
2008-02-12 13:40:00,93.11,93.16,92.97,93.08,8200.0,59.9179,59.9501,59.8279,59.8986,8200.0
2008-02-12 13:45:00,93.08,93.18,92.99,93.11,7300.0,59.8986,59.963,59.8407,59.9179,7300.0
2008-02-12 13:50:00,93.11,93.23,93.06,93.1,6400.0,59.9179,59.9952,59.8858,59.9115,6400.0
2008-02-12 13:55:00,93.15,93.15,93.02,93.02,4400.0,59.9437,59.9437,59.86,59.86,4400.0
2008-02-12 14:00:00,93.07,93.07,92.92,92.92,9000.0,59.8922,59.8922,59.7957,59.7957,9000.0
2008-02-12 14:05:00,92.95,92.96,92.77,92.85,12100.0,59.815,59.8214,59.6991,59.7506,12100.0
2008-02-12 14:10:00,92.87,93.25,92.87,93.0,10700.0,59.7635,60.008,59.7635,59.8472,10700.0
2008-02-12 14:15:00,92.96,92.97,92.59,92.62,12200.0,59.8214,59.8279,59.5833,59.6026,12200.0
2008-02-12 14:20:00,92.52,92.67,92.44,92.65,21600.0,59.5383,59.6348,59.4868,59.6219,21600.0
2008-02-12 14:25:00,92.57,92.6,92.36,92.46,27300.0,59.5704,59.5898,59.4353,59.4997,27300.0
2008-02-12 14:30:00,92.49,92.49,92.2,92.38,30100.0,59.519,59.519,59.3323,59.4482,30100.0
2008-02-12 14:35:00,92.34,92.43,92.15,92.35,28000.0,59.4224,59.4804,59.3002,59.4289,28000.0
2008-02-12 14:40:00,92.36,92.36,91.83,92.15,21200.0,59.4353,59.4353,59.0942,59.3002,21200.0
2008-02-12 14:45:00,92.1,92.35,91.91,92.35,24400.0,59.268,59.4289,59.1457,59.4289,24400.0
2008-02-12 14:50:00,92.48,92.53,92.19,92.34,20500.0,59.5125,59.5447,59.3259,59.4224,20500.0
2008-02-12 14:55:00,92.45,92.49,92.26,92.48,23600.0,59.4932,59.519,59.371,59.5125,23600.0
2008-02-12 15:00:00,92.39,92.5,92.16,92.24,32000.0,59.4546,59.5254,59.3066,59.3581,32000.0
2008-02-12 15:05:00,92.24,92.29,92.03,92.12,46000.0,59.3581,59.3903,59.2229,59.2809,46000.0
2008-02-12 15:10:00,92.18,92.25,91.85,91.95,35500.0,59.3195,59.3645,59.1071,59.1715,35500.0
2008-02-12 15:15:00,91.95,93.94,91.82,91.97,27500.0,59.1715,60.4521,59.0878,59.1843,27500.0
2008-02-12 15:20:00,91.93,92.01,91.25,91.35,34100.0,59.1586,59.2101,58.721,58.7854,34100.0
2008-02-12 15:25:00,91.35,91.51,91.03,91.23,50100.0,58.7854,58.8883,58.5794,58.7081,50100.0
2008-02-12 15:30:00,91.27,91.34,90.67,90.77,89700.0,58.7339,58.7789,58.3478,58.4121,89700.0
2008-02-12 15:35:00,90.75,90.94,90.5,90.57,59300.0,58.3992,58.5215,58.2384,58.2834,59300.0
2008-02-12 15:40:00,90.6,91.21,90.6,90.8,46200.0,58.3027,58.6953,58.3027,58.4314,46200.0
2008-02-12 15:45:00,90.78,90.91,90.46,90.53,61900.0,58.4185,58.5022,58.2126,58.2577,61900.0
2008-02-12 15:50:00,90.53,91.13,90.53,90.91,91300.0,58.2577,58.6438,58.2577,58.5022,91300.0
2008-02-12 15:55:00,91.0,91.72,90.91,91.54,81500.0,58.5601,59.0235,58.5022,58.9076,81500.0
2008-02-13 09:30:00,92.48,92.48,89.8,90.9,134200.0,59.5125,59.5125,57.7879,58.4958,134200.0
2008-02-13 09:35:00,90.9,91.25,90.47,90.49,47000.0,58.4958,58.721,58.2191,58.2319,47000.0
2008-02-13 09:40:00,90.57,90.65,89.88,90.2,41300.0,58.2834,58.3349,57.8394,58.0453,41300.0
2008-02-13 09:45:00,90.21,90.21,89.44,89.87,57400.0,58.0517,58.0517,57.5562,57.8329,57400.0
2008-02-13 09:50:00,89.97,89.97,89.2,89.52,60900.0,57.8973,57.8973,57.4018,57.6077,60900.0
2008-02-13 09:55:00,89.52,89.52,89.13,89.39,38700.0,57.6077,57.6077,57.3567,57.5241,38700.0
2008-02-13 10:00:00,89.38,89.74,88.82,89.25,56300.0,57.5176,57.7493,57.1573,57.434,56300.0
2008-02-13 10:05:00,89.22,89.41,89.0,89.15,63200.0,57.4147,57.5369,57.2731,57.3696,63200.0
2008-02-13 10:10:00,89.16,89.95,89.15,89.78,45700.0,57.3761,57.8844,57.3696,57.775,45700.0
2008-02-13 10:15:00,89.8,89.9,88.64,88.84,86900.0,57.7879,57.8523,57.0414,57.1701,86900.0
2008-02-13 10:20:00,88.78,89.21,88.64,88.98,59600.0,57.1315,57.4082,57.0414,57.2602,59600.0
2008-02-13 10:25:00,88.98,89.53,88.67,89.4,33800.0,57.2602,57.6142,57.0607,57.5305,33800.0
2008-02-13 10:30:00,89.43,89.99,89.01,89.91,41800.0,57.5498,57.9102,57.2795,57.8587,41800.0
2008-02-13 10:35:00,89.95,90.22,89.4,89.89,67300.0,57.8844,58.0582,57.5305,57.8458,67300.0
2008-02-13 10:40:00,89.81,90.04,89.39,89.94,28100.0,57.7943,57.9423,57.5241,57.878,28100.0
2008-02-13 10:45:00,89.95,90.76,89.95,90.3,50700.0,57.8844,58.4057,57.8844,58.1097,50700.0
2008-02-13 10:50:00,90.31,90.7,90.26,90.44,18900.0,58.1161,58.3671,58.0839,58.1998,18900.0
2008-02-13 10:55:00,90.43,91.33,90.42,91.09,25900.0,58.1933,58.7725,58.1869,58.618,25900.0
2008-02-13 11:00:00,91.08,91.08,90.76,90.99,22200.0,58.6116,58.6116,58.4057,58.5537,22200.0
2008-02-13 11:05:00,91.0,91.08,90.82,90.99,15800.0,58.5601,58.6116,58.4443,58.5537,15800.0
2008-02-13 11:10:00,90.97,91.15,90.5,90.5,18800.0,58.5408,58.6567,58.2384,58.2384,18800.0
2008-02-13 11:15:00,90.5,90.54,89.85,89.93,20700.0,58.2384,58.2641,57.8201,57.8716,20700.0
2008-02-13 11:20:00,89.88,89.88,89.61,89.82,14100.0,57.8394,57.8394,57.6656,57.8008,14100.0
2008-02-13 11:25:00,89.86,90.39,89.79,90.36,11900.0,57.8265,58.1676,57.7815,58.1483,11900.0
2008-02-13 11:30:00,90.4,90.53,90.27,90.42,9000.0,58.174,58.2577,58.0904,58.1869,9000.0
2008-02-13 11:35:00,90.39,90.39,90.03,90.08,9200.0,58.1676,58.1676,57.9359,57.9681,9200.0
2008-02-13 11:40:00,90.15,90.16,90.01,90.1,6000.0,58.0131,58.0196,57.923,57.981,6000.0
2008-02-13 11:45:00,90.03,90.06,89.87,89.87,6500.0,57.9359,57.9552,57.8329,57.8329,6500.0
2008-02-13 11:50:00,89.92,89.92,89.6,89.7,24700.0,57.8651,57.8651,57.6592,57.7235,24700.0
2008-02-13 11:55:00,89.73,89.95,89.6,89.88,19200.0,57.7429,57.8844,57.6592,57.8394,19200.0
2008-02-13 12:00:00,89.79,90.08,89.72,90.08,9700.0,57.7815,57.9681,57.7364,57.9681,9700.0
2008-02-13 12:05:00,90.14,90.35,90.0,90.0,18800.0,58.0067,58.1418,57.9166,57.9166,18800.0
2008-02-13 12:10:00,90.07,90.5,90.0,90.5,22700.0,57.9617,58.2384,57.9166,58.2384,22700.0
2008-02-13 12:15:00,90.49,90.49,90.19,90.38,19300.0,58.2319,58.2319,58.0389,58.1611,19300.0
2008-02-13 12:20:00,90.38,90.38,90.05,90.11,7500.0,58.1611,58.1611,57.9488,57.9874,7500.0
2008-02-13 12:25:00,90.11,90.15,89.93,90.15,12400.0,57.9874,58.0131,57.8716,58.0131,12400.0
2008-02-13 12:30:00,90.14,90.31,90.01,90.31,10800.0,58.0067,58.1161,57.923,58.1161,10800.0
2008-02-13 12:35:00,90.29,90.48,90.29,90.4,17400.0,58.1032,58.2255,58.1032,58.174,17400.0
2008-02-13 12:40:00,90.38,90.38,90.19,90.3,11900.0,58.1611,58.1611,58.0389,58.1097,11900.0
2008-02-13 12:45:00,90.3,90.37,90.14,90.23,20000.0,58.1097,58.1547,58.0067,58.0646,20000.0
2008-02-13 12:50:00,90.22,90.49,90.22,90.41,12600.0,58.0582,58.2319,58.0582,58.1804,12600.0
2008-02-13 12:55:00,90.4,90.49,90.34,90.4,12600.0,58.174,58.2319,58.1354,58.174,12600.0
2008-02-13 13:00:00,90.38,90.44,90.07,90.44,12900.0,58.1611,58.1998,57.9617,58.1998,12900.0
2008-02-13 13:05:00,90.49,90.88,90.44,90.83,12300.0,58.2319,58.4829,58.1998,58.4507,12300.0
2008-02-13 13:10:00,90.89,90.95,90.66,90.71,6300.0,58.4893,58.5279,58.3413,58.3735,6300.0
2008-02-13 13:15:00,90.71,90.88,90.69,90.85,6100.0,58.3735,58.4829,58.3606,58.4636,6100.0
2008-02-13 13:20:00,90.85,90.9,90.56,90.62,8900.0,58.4636,58.4958,58.277,58.3156,8900.0
2008-02-13 13:25:00,90.63,90.8,90.35,90.39,10700.0,58.322,58.4314,58.1418,58.1676,10700.0
2008-02-13 13:30:00,90.37,90.67,90.36,90.65,10500.0,58.1547,58.3478,58.1483,58.3349,10500.0
2008-02-13 13:35:00,90.63,90.65,90.31,90.57,21600.0,58.322,58.3349,58.1161,58.2834,21600.0
2008-02-13 13:40:00,90.55,90.85,90.54,90.85,9900.0,58.2705,58.4636,58.2641,58.4636,9900.0
2008-02-13 13:45:00,90.76,90.89,90.76,90.84,5100.0,58.4057,58.4893,58.4057,58.4572,5100.0
2008-02-13 13:50:00,90.84,90.91,90.66,90.71,19900.0,58.4572,58.5022,58.3413,58.3735,19900.0
2008-02-13 13:55:00,90.66,90.7,90.25,90.41,25600.0,58.3413,58.3671,58.0775,58.1804,25600.0
2008-02-13 14:00:00,90.44,90.64,90.41,90.49,9400.0,58.1998,58.3285,58.1804,58.2319,9400.0
2008-02-13 14:05:00,90.43,90.58,90.28,90.57,14100.0,58.1933,58.2898,58.0968,58.2834,14100.0
2008-02-13 14:10:00,90.53,90.53,90.06,90.19,14800.0,58.2577,58.2577,57.9552,58.0389,14800.0
2008-02-13 14:15:00,90.12,90.62,90.12,90.57,23700.0,57.9938,58.3156,57.9938,58.2834,23700.0
2008-02-13 14:20:00,90.56,90.65,90.3,90.5,36000.0,58.277,58.3349,58.1097,58.2384,36000.0
2008-02-13 14:25:00,90.5,90.51,90.2,90.42,78800.0,58.2384,58.2448,58.0453,58.1869,78800.0
2008-02-13 14:30:00,90.46,90.5,90.17,90.42,21300.0,58.2126,58.2384,58.026,58.1869,21300.0
2008-02-13 14:35:00,90.35,90.48,90.06,90.48,118300.0,58.1418,58.2255,57.9552,58.2255,118300.0
2008-02-13 14:40:00,90.4,90.45,90.15,90.25,21600.0,58.174,58.2062,58.0131,58.0775,21600.0
2008-02-13 14:45:00,90.27,90.4,90.06,90.1,54700.0,58.0904,58.174,57.9552,57.981,54700.0
2008-02-13 14:50:00,90.09,90.17,89.92,90.06,34600.0,57.9745,58.026,57.8651,57.9552,34600.0
2008-02-13 14:55:00,90.08,90.4,89.97,90.06,36400.0,57.9681,58.174,57.8973,57.9552,36400.0
2008-02-13 15:00:00,90.12,90.5,90.09,90.5,44700.0,57.9938,58.2384,57.9745,58.2384,44700.0
2008-02-13 15:05:00,90.47,90.5,90.15,90.39,41200.0,58.2191,58.2384,58.0131,58.1676,41200.0
2008-02-13 15:10:00,90.4,90.5,90.22,90.43,23800.0,58.174,58.2384,58.0582,58.1933,23800.0
2008-02-13 15:15:00,90.43,90.63,90.4,90.51,63500.0,58.1933,58.322,58.174,58.2448,63500.0
2008-02-13 15:20:00,90.49,91.06,90.46,91.0,32400.0,58.2319,58.5987,58.2126,58.5601,32400.0
2008-02-13 15:25:00,90.99,90.99,90.75,90.79,43100.0,58.5537,58.5537,58.3992,58.425,43100.0
2008-02-13 15:30:00,90.82,90.84,90.12,90.35,48100.0,58.4443,58.4572,57.9938,58.1418,48100.0
2008-02-13 15:35:00,90.34,90.34,89.78,89.95,105200.0,58.1354,58.1354,57.775,57.8844,105200.0
2008-02-13 15:40:00,89.92,90.58,89.63,90.25,79400.0,57.8651,58.2898,57.6785,58.0775,79400.0
2008-02-13 15:45:00,90.25,90.62,90.19,90.47,76000.0,58.0775,58.3156,58.0389,58.2191,76000.0
2008-02-13 15:50:00,90.47,90.66,90.13,90.64,111400.0,58.2191,58.3413,58.0003,58.3285,111400.0
2008-02-13 15:55:00,90.64,91.2,90.45,91.15,129500.0,58.3285,58.6888,58.2062,58.6567,129500.0
2008-02-14 09:30:00,91.53,91.99,89.83,91.36,14700.0,58.9012,59.1972,57.8072,58.7918,14700.0
2008-02-14 09:35:00,91.37,92.0,91.18,91.77,43000.0,58.7982,59.2036,58.676,59.0556,43000.0
2008-02-14 09:40:00,91.74,91.75,90.84,90.92,32400.0,59.0363,59.0428,58.4572,58.5086,32400.0
2008-02-14 09:45:00,90.89,91.27,90.75,91.02,22900.0,58.4893,58.7339,58.3992,58.573,22900.0
2008-02-14 09:50:00,91.12,91.37,90.9,91.29,16100.0,58.6373,58.7982,58.4958,58.7467,16100.0
2008-02-14 09:55:00,91.29,91.5,90.92,91.09,18400.0,58.7467,58.8819,58.5086,58.618,18400.0
2008-02-14 10:00:00,91.13,91.83,91.13,91.45,30700.0,58.6438,59.0942,58.6438,58.8497,30700.0
2008-02-14 10:05:00,91.44,91.44,90.65,90.87,22300.0,58.8433,58.8433,58.3349,58.4765,22300.0
2008-02-14 10:10:00,90.88,91.44,90.65,91.44,12400.0,58.4829,58.8433,58.3349,58.8433,12400.0
2008-02-14 10:15:00,91.45,91.85,91.39,91.85,13100.0,58.8497,59.1071,58.8111,59.1071,13100.0
2008-02-14 10:20:00,91.88,92.67,91.85,92.56,29700.0,59.1264,59.6348,59.1071,59.564,29700.0
2008-02-14 10:25:00,92.56,92.88,92.55,92.56,46700.0,59.564,59.7699,59.5576,59.564,46700.0
2008-02-14 10:30:00,92.58,92.71,91.96,92.09,36800.0,59.5769,59.6605,59.1779,59.2616,36800.0
2008-02-14 10:35:00,92.09,92.13,91.76,92.08,19100.0,59.2616,59.2873,59.0492,59.2551,19100.0
2008-02-14 10:40:00,92.05,92.36,91.99,92.11,28700.0,59.2358,59.4353,59.1972,59.2744,28700.0
2008-02-14 10:45:00,91.98,92.25,91.89,92.17,38100.0,59.1908,59.3645,59.1329,59.313,38100.0
2008-02-14 10:50:00,92.23,92.24,91.96,92.0,28000.0,59.3516,59.3581,59.1779,59.2036,28000.0
2008-02-14 10:55:00,92.0,92.63,91.99,92.61,57500.0,59.2036,59.6091,59.1972,59.5962,57500.0
2008-02-14 11:00:00,92.51,92.8,92.49,92.5,21200.0,59.5318,59.7185,59.519,59.5254,21200.0
2008-02-14 11:05:00,92.5,92.59,92.29,92.29,15000.0,59.5254,59.5833,59.3903,59.3903,15000.0
2008-02-14 11:10:00,92.29,92.3,91.8,91.8,44400.0,59.3903,59.3967,59.0749,59.0749,44400.0
2008-02-14 11:15:00,91.8,91.83,91.1,91.14,25600.0,59.0749,59.0942,58.6245,58.6502,25600.0
2008-02-14 11:20:00,91.13,92.5,90.91,90.91,30600.0,58.6438,59.5254,58.5022,58.5022,30600.0
2008-02-14 11:25:00,90.92,91.57,90.85,91.38,22400.0,58.5086,58.9269,58.4636,58.8047,22400.0
2008-02-14 11:30:00,91.4,91.4,91.0,91.01,11900.0,58.8175,58.8175,58.5601,58.5666,11900.0
2008-02-14 11:35:00,91.04,91.12,90.88,91.0,25200.0,58.5859,58.6373,58.4829,58.5601,25200.0
2008-02-14 11:40:00,91.03,91.11,90.92,91.0,21100.0,58.5794,58.6309,58.5086,58.5601,21100.0
2008-02-14 11:45:00,91.0,91.14,90.93,91.06,30200.0,58.5601,58.6502,58.5151,58.5987,30200.0
2008-02-14 11:50:00,91.05,91.39,90.9,91.18,19600.0,58.5923,58.8111,58.4958,58.676,19600.0
2008-02-14 11:55:00,91.18,91.52,91.03,91.25,15800.0,58.676,58.8948,58.5794,58.721,15800.0
2008-02-14 12:00:00,91.31,91.39,91.25,91.27,13400.0,58.7596,58.8111,58.721,58.7339,13400.0
2008-02-14 12:05:00,91.25,91.35,91.23,91.35,6400.0,58.721,58.7854,58.7081,58.7854,6400.0
2008-02-14 12:10:00,91.32,91.64,91.3,91.52,12200.0,58.766,58.972,58.7532,58.8948,12200.0
2008-02-14 12:15:00,91.51,91.65,91.34,91.35,14200.0,58.8883,58.9784,58.7789,58.7854,14200.0
2008-02-14 12:20:00,91.44,91.59,91.33,91.46,10300.0,58.8433,58.9398,58.7725,58.8561,10300.0
2008-02-14 12:25:00,91.45,91.53,91.28,91.5,11200.0,58.8497,58.9012,58.7403,58.8819,11200.0
2008-02-14 12:30:00,91.49,91.55,91.28,91.33,14500.0,58.8754,58.9141,58.7403,58.7725,14500.0
2008-02-14 12:35:00,91.34,91.51,91.09,91.09,17400.0,58.7789,58.8883,58.618,58.618,17400.0
2008-02-14 12:40:00,91.09,91.29,91.01,91.09,29300.0,58.618,58.7467,58.5666,58.618,29300.0
2008-02-14 12:45:00,91.12,91.2,90.91,91.03,28200.0,58.6373,58.6888,58.5022,58.5794,28200.0
2008-02-14 12:50:00,91.07,91.18,91.0,91.06,10700.0,58.6052,58.676,58.5601,58.5987,10700.0
2008-02-14 12:55:00,91.08,91.17,90.85,91.0,28100.0,58.6116,58.6695,58.4636,58.5601,28100.0
2008-02-14 13:00:00,91.0,91.18,90.88,90.95,22700.0,58.5601,58.676,58.4829,58.5279,22700.0
2008-02-14 13:05:00,91.02,91.06,90.56,90.82,65000.0,58.573,58.5987,58.277,58.4443,65000.0
2008-02-14 13:10:00,90.84,91.1,90.74,90.95,27600.0,58.4572,58.6245,58.3928,58.5279,27600.0
2008-02-14 13:15:00,90.95,91.1,90.77,91.07,15200.0,58.5279,58.6245,58.4121,58.6052,15200.0
2008-02-14 13:20:00,91.03,91.1,90.86,91.03,19000.0,58.5794,58.6245,58.47,58.5794,19000.0
2008-02-14 13:25:00,91.06,91.21,90.88,91.12,38600.0,58.5987,58.6953,58.4829,58.6373,38600.0
2008-02-14 13:30:00,91.02,91.2,90.92,90.96,25700.0,58.573,58.6888,58.5086,58.5344,25700.0
2008-02-14 13:35:00,91.05,91.13,90.61,90.97,37200.0,58.5923,58.6438,58.3092,58.5408,37200.0
2008-02-14 13:40:00,90.97,91.02,90.56,90.62,28700.0,58.5408,58.573,58.277,58.3156,28700.0
2008-02-14 13:45:00,90.63,90.89,90.5,90.7,54600.0,58.322,58.4893,58.2384,58.3671,54600.0
2008-02-14 13:50:00,90.7,90.7,90.38,90.56,21400.0,58.3671,58.3671,58.1611,58.277,21400.0
2008-02-14 13:55:00,90.54,90.96,90.41,90.76,48600.0,58.2641,58.5344,58.1804,58.4057,48600.0
2008-02-14 14:00:00,90.77,91.11,90.52,90.55,33400.0,58.4121,58.6309,58.2512,58.2705,33400.0
2008-02-14 14:05:00,90.65,90.87,90.55,90.68,10000.0,58.3349,58.4765,58.2705,58.3542,10000.0
2008-02-14 14:10:00,90.68,90.9,90.63,90.78,7500.0,58.3542,58.4958,58.322,58.4185,7500.0
2008-02-14 14:15:00,90.78,90.87,90.49,90.78,29900.0,58.4185,58.4765,58.2319,58.4185,29900.0
2008-02-14 14:20:00,90.75,90.99,90.75,90.81,19400.0,58.3992,58.5537,58.3992,58.4379,19400.0
2008-02-14 14:25:00,90.81,90.92,90.65,90.81,20900.0,58.4379,58.5086,58.3349,58.4379,20900.0
2008-02-14 14:30:00,90.77,90.85,90.7,90.82,6900.0,58.4121,58.4636,58.3671,58.4443,6900.0
2008-02-14 14:35:00,90.88,90.92,90.39,90.8,27200.0,58.4829,58.5086,58.1676,58.4314,27200.0
2008-02-14 14:40:00,90.79,90.9,90.64,90.84,17800.0,58.425,58.4958,58.3285,58.4572,17800.0
2008-02-14 14:45:00,90.77,90.82,90.51,90.65,24400.0,58.4121,58.4443,58.2448,58.3349,24400.0
2008-02-14 14:50:00,90.54,90.89,90.48,90.77,24800.0,58.2641,58.4893,58.2255,58.4121,24800.0
2008-02-14 14:55:00,90.83,91.13,90.74,90.85,14200.0,58.4507,58.6438,58.3928,58.4636,14200.0
2008-02-14 15:00:00,90.78,90.87,90.66,90.77,14600.0,58.4185,58.4765,58.3413,58.4121,14600.0
2008-02-14 15:05:00,90.77,90.95,90.7,90.83,17500.0,58.4121,58.5279,58.3671,58.4507,17500.0
2008-02-14 15:10:00,90.86,91.15,90.81,90.96,32600.0,58.47,58.6567,58.4379,58.5344,32600.0
2008-02-14 15:15:00,91.01,91.39,90.83,91.37,26100.0,58.5666,58.8111,58.4507,58.7982,26100.0
2008-02-14 15:20:00,91.4,91.45,91.01,91.39,33900.0,58.8175,58.8497,58.5666,58.8111,33900.0
2008-02-14 15:25:00,91.41,91.53,91.39,91.46,36800.0,58.824,58.9012,58.8111,58.8561,36800.0
2008-02-14 15:30:00,91.44,91.46,91.24,91.31,37500.0,58.8433,58.8561,58.7146,58.7596,37500.0
2008-02-14 15:35:00,91.25,91.32,91.0,91.03,26800.0,58.721,58.766,58.5601,58.5794,26800.0
2008-02-14 15:40:00,91.03,91.05,90.62,90.84,56100.0,58.5794,58.5923,58.3156,58.4572,56100.0
2008-02-14 15:45:00,90.81,90.94,90.62,90.83,79300.0,58.4379,58.5215,58.3156,58.4507,79300.0
2008-02-14 15:50:00,90.88,91.05,90.61,90.94,123900.0,58.4829,58.5923,58.3092,58.5215,123900.0
2008-02-14 15:55:00,90.97,91.15,90.84,91.08,91200.0,58.5408,58.6567,58.4572,58.6116,91200.0
2008-02-15 09:30:00,89.95,90.15,89.63,89.82,29800.0,57.8844,58.0131,57.6785,57.8008,29800.0
2008-02-15 09:35:00,89.8,90.1,89.55,90.05,24500.0,57.7879,57.981,57.627,57.9488,24500.0
2008-02-15 09:40:00,90.05,90.47,89.88,90.0,29100.0,57.9488,58.2191,57.8394,57.9166,29100.0
2008-02-15 09:45:00,90.03,90.31,89.84,90.15,26500.0,57.9359,58.1161,57.8136,58.0131,26500.0
2008-02-15 09:50:00,90.1,90.3,89.56,89.69,39000.0,57.981,58.1097,57.6335,57.7171,39000.0
2008-02-15 09:55:00,89.67,89.67,88.9,89.13,102800.0,57.7042,57.7042,57.2087,57.3567,102800.0
2008-02-15 10:00:00,89.1,89.48,88.67,89.48,60400.0,57.3374,57.582,57.0607,57.582,60400.0
2008-02-15 10:05:00,89.37,89.39,88.77,89.23,43900.0,57.5112,57.5241,57.1251,57.4211,43900.0
2008-02-15 10:10:00,89.15,89.4,88.97,89.0,38100.0,57.3696,57.5305,57.2538,57.2731,38100.0
2008-02-15 10:15:00,89.01,89.01,88.26,88.3,91200.0,57.2795,57.2795,56.7969,56.8226,91200.0
2008-02-15 10:20:00,88.3,88.43,88.0,88.32,54200.0,56.8226,56.9063,56.6296,56.8355,54200.0
2008-02-15 10:25:00,88.33,88.72,88.17,88.44,23400.0,56.8419,57.0929,56.739,56.9127,23400.0
2008-02-15 10:30:00,88.53,89.41,88.41,89.27,43300.0,56.9706,57.5369,56.8934,57.4468,43300.0
2008-02-15 10:35:00,89.26,89.46,89.07,89.07,35900.0,57.4404,57.5691,57.3181,57.3181,35900.0
2008-02-15 10:40:00,89.02,89.03,88.83,89.03,18300.0,57.286,57.2924,57.1637,57.2924,18300.0
2008-02-15 10:45:00,89.04,89.08,88.74,88.74,31000.0,57.2988,57.3246,57.1058,57.1058,31000.0
2008-02-15 10:50:00,88.86,89.06,88.86,88.97,16100.0,57.183,57.3117,57.183,57.2538,16100.0
2008-02-15 10:55:00,88.99,89.22,88.96,89.04,15500.0,57.2667,57.4147,57.2473,57.2988,15500.0
2008-02-15 11:00:00,89.06,89.27,88.87,89.05,15400.0,57.3117,57.4468,57.1894,57.3053,15400.0
2008-02-15 11:05:00,89.05,89.25,89.0,89.25,4200.0,57.3053,57.434,57.2731,57.434,4200.0
2008-02-15 11:10:00,89.34,89.75,89.3,89.65,21100.0,57.4919,57.7557,57.4661,57.6914,21100.0
2008-02-15 11:15:00,89.65,89.65,89.39,89.48,28800.0,57.6914,57.6914,57.5241,57.582,28800.0
2008-02-15 11:20:00,89.42,89.46,89.12,89.4,6400.0,57.5434,57.5691,57.3503,57.5305,6400.0
2008-02-15 11:25:00,89.43,89.57,89.33,89.57,4400.0,57.5498,57.6399,57.4854,57.6399,4400.0
2008-02-15 11:30:00,89.52,89.52,89.1,89.25,4000.0,57.6077,57.6077,57.3374,57.434,4000.0
2008-02-15 11:35:00,89.23,89.28,89.21,89.22,8000.0,57.4211,57.4533,57.4082,57.4147,8000.0
2008-02-15 11:40:00,89.22,89.33,89.19,89.33,10900.0,57.4147,57.4854,57.3954,57.4854,10900.0
2008-02-15 11:45:00,89.33,89.35,89.2,89.2,5700.0,57.4854,57.4983,57.4018,57.4018,5700.0
2008-02-15 11:50:00,89.22,89.3,89.01,89.04,27800.0,57.4147,57.4661,57.2795,57.2988,27800.0
2008-02-15 11:55:00,89.11,89.21,88.84,89.04,36400.0,57.3439,57.4082,57.1701,57.2988,36400.0
2008-02-15 12:00:00,89.04,89.65,89.04,89.15,17100.0,57.2988,57.6914,57.2988,57.3696,17100.0
2008-02-15 12:05:00,89.05,89.33,88.88,89.11,9100.0,57.3053,57.4854,57.1959,57.3439,9100.0
2008-02-15 12:10:00,89.2,89.26,89.06,89.13,5600.0,57.4018,57.4404,57.3117,57.3567,5600.0
2008-02-15 12:15:00,89.07,89.24,89.07,89.13,5400.0,57.3181,57.4275,57.3181,57.3567,5400.0
2008-02-15 12:20:00,89.19,89.39,88.91,89.0,17700.0,57.3954,57.5241,57.2152,57.2731,17700.0
2008-02-15 12:25:00,89.01,89.01,88.34,88.52,26300.0,57.2795,57.2795,56.8484,56.9642,26300.0
2008-02-15 12:30:00,88.47,88.75,88.29,88.72,32100.0,56.932,57.1122,56.8162,57.0929,32100.0
2008-02-15 12:35:00,88.72,88.98,88.64,88.98,19100.0,57.0929,57.2602,57.0414,57.2602,19100.0
2008-02-15 12:40:00,88.92,88.99,88.59,88.64,26900.0,57.2216,57.2667,57.0092,57.0414,26900.0
2008-02-15 12:45:00,88.59,88.76,88.57,88.67,12100.0,57.0092,57.1186,56.9964,57.0607,12100.0
2008-02-15 12:50:00,88.75,88.75,88.55,88.72,7100.0,57.1122,57.1122,56.9835,57.0929,7100.0
2008-02-15 12:55:00,88.69,88.75,88.55,88.69,8500.0,57.0736,57.1122,56.9835,57.0736,8500.0
2008-02-15 13:00:00,88.71,88.72,88.55,88.61,9000.0,57.0865,57.0929,56.9835,57.0221,9000.0
2008-02-15 13:05:00,88.56,88.65,88.55,88.6,14900.0,56.9899,57.0479,56.9835,57.0157,14900.0
2008-02-15 13:10:00,88.61,88.8,88.61,88.74,13700.0,57.0221,57.1444,57.0221,57.1058,13700.0
2008-02-15 13:15:00,88.72,88.75,88.6,88.7,6900.0,57.0929,57.1122,57.0157,57.08,6900.0
2008-02-15 13:20:00,88.68,88.75,88.62,88.64,8700.0,57.0672,57.1122,57.0286,57.0414,8700.0
2008-02-15 13:25:00,88.66,88.75,88.66,88.68,16500.0,57.0543,57.1122,57.0543,57.0672,16500.0
2008-02-15 13:30:00,88.69,88.8,88.66,88.8,9200.0,57.0736,57.1444,57.0543,57.1444,9200.0
2008-02-15 13:35:00,88.8,88.88,88.76,88.85,7900.0,57.1444,57.1959,57.1186,57.1766,7900.0
2008-02-15 13:40:00,88.9,89.05,88.83,89.03,11300.0,57.2087,57.3053,57.1637,57.2924,11300.0
2008-02-15 13:45:00,88.97,89.02,88.83,88.88,4300.0,57.2538,57.286,57.1637,57.1959,4300.0
2008-02-15 13:50:00,88.93,89.09,88.64,88.64,7900.0,57.228,57.331,57.0414,57.0414,7900.0
2008-02-15 13:55:00,88.65,88.78,88.36,88.46,25800.0,57.0479,57.1315,56.8612,56.9256,25800.0
2008-02-15 14:00:00,88.44,88.59,88.4,88.58,12100.0,56.9127,57.0092,56.887,57.0028,12100.0
2008-02-15 14:05:00,88.56,88.61,88.11,88.37,17700.0,56.9899,57.0221,56.7004,56.8677,17700.0
2008-02-15 14:10:00,88.34,88.39,88.16,88.39,11700.0,56.8484,56.8805,56.7325,56.8805,11700.0
2008-02-15 14:15:00,88.35,88.35,88.12,88.26,16100.0,56.8548,56.8548,56.7068,56.7969,16100.0
2008-02-15 14:20:00,88.26,88.33,88.1,88.16,23300.0,56.7969,56.8419,56.6939,56.7325,23300.0
2008-02-15 14:25:00,88.15,88.25,87.84,88.18,55600.0,56.7261,56.7904,56.5266,56.7454,55600.0
2008-02-15 14:30:00,88.23,88.27,87.94,88.02,29900.0,56.7776,56.8033,56.591,56.6424,29900.0
2008-02-15 14:35:00,88.02,88.3,87.99,88.3,26900.0,56.6424,56.8226,56.6231,56.8226,26900.0
2008-02-15 14:40:00,88.28,88.37,88.12,88.19,18800.0,56.8098,56.8677,56.7068,56.7518,18800.0
2008-02-15 14:45:00,88.17,88.34,88.05,88.23,29400.0,56.739,56.8484,56.6617,56.7776,29400.0
2008-02-15 14:50:00,88.29,88.56,88.2,88.44,25200.0,56.8162,56.9899,56.7583,56.9127,25200.0
2008-02-15 14:55:00,88.44,88.6,88.33,88.53,19900.0,56.9127,57.0157,56.8419,56.9706,19900.0
2008-02-15 15:00:00,88.49,88.65,88.4,88.49,11700.0,56.9449,57.0479,56.887,56.9449,11700.0
2008-02-15 15:05:00,88.55,88.85,88.37,88.77,24700.0,56.9835,57.1766,56.8677,57.1251,24700.0
2008-02-15 15:10:00,88.77,88.9,88.68,88.79,16500.0,57.1251,57.2087,57.0672,57.1379,16500.0
2008-02-15 15:15:00,88.76,88.95,88.69,88.8,26200.0,57.1186,57.2409,57.0736,57.1444,26200.0
2008-02-15 15:20:00,88.74,88.79,88.61,88.75,16000.0,57.1058,57.1379,57.0221,57.1122,16000.0
2008-02-15 15:25:00,88.75,88.85,88.45,88.57,37400.0,57.1122,57.1766,56.9192,56.9964,37400.0
2008-02-15 15:30:00,88.53,88.66,88.49,88.53,15900.0,56.9706,57.0543,56.9449,56.9706,15900.0
2008-02-15 15:35:00,88.53,88.65,88.44,88.54,35500.0,56.9706,57.0479,56.9127,56.9771,35500.0
2008-02-15 15:40:00,88.53,88.95,88.44,88.91,46600.0,56.9706,57.2409,56.9127,57.2152,46600.0
2008-02-15 15:45:00,88.91,89.04,88.68,88.8,69600.0,57.2152,57.2988,57.0672,57.1444,69600.0
2008-02-15 15:50:00,88.78,89.07,88.73,89.04,63400.0,57.1315,57.3181,57.0993,57.2988,63400.0
2008-02-15 15:55:00,89.05,89.05,88.78,89.01,60700.0,57.3053,57.3053,57.1315,57.2795,60700.0
2008-02-19 09:30:00,90.47,90.47,89.04,89.14,24000.0,58.2191,58.2191,57.2988,57.3632,24000.0
2008-02-19 09:35:00,89.14,89.95,88.35,88.35,29700.0,57.3632,57.8844,56.8548,56.8548,29700.0
2008-02-19 09:40:00,88.35,88.99,88.05,88.97,21400.0,56.8548,57.2667,56.6617,57.2538,21400.0
2008-02-19 09:45:00,88.88,89.0,88.06,88.66,22500.0,57.1959,57.2731,56.6682,57.0543,22500.0
2008-02-19 09:50:00,88.68,88.81,88.24,88.66,16400.0,57.0672,57.1508,56.784,57.0543,16400.0
2008-02-19 09:55:00,88.66,88.66,87.86,88.09,34300.0,57.0543,57.0543,56.5395,56.6875,34300.0
2008-02-19 10:00:00,88.09,88.14,87.64,87.83,25600.0,56.6875,56.7197,56.3979,56.5202,25600.0
2008-02-19 10:05:00,87.88,87.99,87.7,87.71,20700.0,56.5523,56.6231,56.4365,56.4429,20700.0
2008-02-19 10:10:00,87.73,87.8,87.12,87.34,46400.0,56.4558,56.5009,56.0633,56.2048,46400.0
2008-02-19 10:15:00,87.31,87.4,86.81,87.2,64000.0,56.1855,56.2435,55.8638,56.1148,64000.0
2008-02-19 10:20:00,87.21,87.29,86.91,87.29,11500.0,56.1212,56.1727,55.9281,56.1727,11500.0
2008-02-19 10:25:00,87.17,87.29,86.9,86.9,20400.0,56.0954,56.1727,55.9217,55.9217,20400.0
2008-02-19 10:30:00,86.93,87.25,86.8,87.16,29500.0,55.941,56.1469,55.8573,56.089,29500.0
2008-02-19 10:35:00,87.25,87.71,87.19,87.41,16000.0,56.1469,56.4429,56.1083,56.2499,16000.0
2008-02-19 10:40:00,87.42,87.55,87.22,87.43,11500.0,56.2563,56.34,56.1276,56.2628,11500.0
2008-02-19 10:45:00,87.39,87.48,87.1,87.44,18200.0,56.237,56.2949,56.0504,56.2692,18200.0
2008-02-19 10:50:00,87.44,87.8,87.44,87.68,15700.0,56.2692,56.5009,56.2692,56.4236,15700.0
2008-02-19 10:55:00,87.66,87.92,87.61,87.61,13000.0,56.4108,56.5781,56.3786,56.3786,13000.0
2008-02-19 11:00:00,87.63,87.69,87.22,87.22,10000.0,56.3915,56.4301,56.1276,56.1276,10000.0
2008-02-19 11:05:00,87.15,87.43,87.11,87.36,12200.0,56.0826,56.2628,56.0568,56.2177,12200.0
2008-02-19 11:10:00,87.36,87.43,87.21,87.43,8800.0,56.2177,56.2628,56.1212,56.2628,8800.0
2008-02-19 11:15:00,87.43,87.69,87.33,87.63,7200.0,56.2628,56.4301,56.1984,56.3915,7200.0
2008-02-19 11:20:00,87.68,87.93,87.49,87.93,12100.0,56.4236,56.5845,56.3014,56.5845,12100.0
2008-02-19 11:25:00,87.93,88.2,87.87,87.87,20700.0,56.5845,56.7583,56.5459,56.5459,20700.0
2008-02-19 11:30:00,87.87,88.06,87.85,88.06,9800.0,56.5459,56.6682,56.533,56.6682,9800.0
2008-02-19 11:35:00,88.12,88.4,88.08,88.2,25000.0,56.7068,56.887,56.6811,56.7583,25000.0
2008-02-19 11:40:00,88.21,88.35,88.04,88.11,29000.0,56.7647,56.8548,56.6553,56.7004,29000.0
2008-02-19 11:45:00,88.0,88.11,87.93,87.96,9200.0,56.6296,56.7004,56.5845,56.6038,9200.0
2008-02-19 11:50:00,87.97,87.97,87.62,87.69,16800.0,56.6103,56.6103,56.385,56.4301,16800.0
2008-02-19 11:55:00,87.67,88.1,87.67,88.09,26700.0,56.4172,56.6939,56.4172,56.6875,26700.0
2008-02-19 12:00:00,88.14,88.88,88.14,88.77,25300.0,56.7197,57.1959,56.7197,57.1251,25300.0
2008-02-19 12:05:00,88.79,89.17,88.68,89.17,19100.0,57.1379,57.3825,57.0672,57.3825,19100.0
2008-02-19 12:10:00,89.21,89.6,89.12,89.43,29500.0,57.4082,57.6592,57.3503,57.5498,29500.0
2008-02-19 12:15:00,89.41,89.47,89.17,89.3,12000.0,57.5369,57.5755,57.3825,57.4661,12000.0
2008-02-19 12:20:00,89.33,89.33,89.14,89.2,9200.0,57.4854,57.4854,57.3632,57.4018,9200.0
2008-02-19 12:25:00,89.18,89.3,89.07,89.28,9300.0,57.3889,57.4661,57.3181,57.4533,9300.0
2008-02-19 12:30:00,89.21,89.21,89.05,89.05,9200.0,57.4082,57.4082,57.3053,57.3053,9200.0
2008-02-19 12:35:00,89.0,89.0,88.67,88.67,10000.0,57.2731,57.2731,57.0607,57.0607,10000.0
2008-02-19 12:40:00,88.67,88.92,88.66,88.92,3400.0,57.0607,57.2216,57.0543,57.2216,3400.0
2008-02-19 12:45:00,88.78,88.81,88.61,88.73,4800.0,57.1315,57.1508,57.0221,57.0993,4800.0
2008-02-19 12:50:00,88.73,88.87,88.72,88.85,4600.0,57.0993,57.1894,57.0929,57.1766,4600.0
2008-02-19 12:55:00,88.88,89.06,88.77,88.94,6400.0,57.1959,57.3117,57.1251,57.2345,6400.0
2008-02-19 13:00:00,88.96,89.2,88.95,88.96,10800.0,57.2473,57.4018,57.2409,57.2473,10800.0
2008-02-19 13:05:00,88.94,89.11,88.94,89.08,6200.0,57.2345,57.3439,57.2345,57.3246,6200.0
2008-02-19 13:10:00,89.14,89.46,89.0,89.32,20200.0,57.3632,57.5691,57.2731,57.479,20200.0
2008-02-19 13:15:00,89.31,89.59,89.27,89.48,36200.0,57.4726,57.6528,57.4468,57.582,36200.0
2008-02-19 13:20:00,89.49,89.57,89.45,89.53,10700.0,57.5884,57.6399,57.5627,57.6142,10700.0
2008-02-19 13:25:00,89.5,89.88,89.5,89.7,11800.0,57.5948,57.8394,57.5948,57.7235,11800.0
2008-02-19 13:30:00,89.74,89.84,89.47,89.57,13500.0,57.7493,57.8136,57.5755,57.6399,13500.0
2008-02-19 13:35:00,89.59,89.73,89.18,89.41,20600.0,57.6528,57.7429,57.3889,57.5369,20600.0
2008-02-19 13:40:00,89.43,89.49,89.23,89.25,7300.0,57.5498,57.5884,57.4211,57.434,7300.0
2008-02-19 13:45:00,89.27,89.34,89.11,89.11,6400.0,57.4468,57.4919,57.3439,57.3439,6400.0
2008-02-19 13:50:00,89.11,89.25,89.08,89.16,7600.0,57.3439,57.434,57.3246,57.3761,7600.0
2008-02-19 13:55:00,89.16,89.31,89.05,89.11,8700.0,57.3761,57.4726,57.3053,57.3439,8700.0
2008-02-19 14:00:00,89.1,89.2,89.09,89.11,7800.0,57.3374,57.4018,57.331,57.3439,7800.0
2008-02-19 14:05:00,89.1,89.23,89.07,89.14,8900.0,57.3374,57.4211,57.3181,57.3632,8900.0
2008-02-19 14:10:00,89.18,89.28,89.14,89.26,5400.0,57.3889,57.4533,57.3632,57.4404,5400.0
2008-02-19 14:15:00,89.18,89.43,89.18,89.43,6100.0,57.3889,57.5498,57.3889,57.5498,6100.0
2008-02-19 14:20:00,89.43,89.63,89.43,89.63,16500.0,57.5498,57.6785,57.5498,57.6785,16500.0
2008-02-19 14:25:00,89.73,89.75,89.4,89.4,14600.0,57.7429,57.7557,57.5305,57.5305,14600.0
2008-02-19 14:30:00,89.37,89.42,89.18,89.2,7000.0,57.5112,57.5434,57.3889,57.4018,7000.0
2008-02-19 14:35:00,89.17,89.36,89.0,89.1,15200.0,57.3825,57.5048,57.2731,57.3374,15200.0
2008-02-19 14:40:00,89.08,89.12,88.85,88.87,12700.0,57.3246,57.3503,57.1766,57.1894,12700.0
2008-02-19 14:45:00,88.85,88.87,88.41,88.71,12500.0,57.1766,57.1894,56.8934,57.0865,12500.0
2008-02-19 14:50:00,88.68,88.68,88.09,88.15,15500.0,57.0672,57.0672,56.6875,56.7261,15500.0
2008-02-19 14:55:00,88.06,88.52,88.0,88.09,21000.0,56.6682,56.9642,56.6296,56.6875,21000.0
2008-02-19 15:00:00,88.07,88.17,87.68,88.0,23900.0,56.6746,56.739,56.4236,56.6296,23900.0
2008-02-19 15:05:00,88.03,88.2,87.99,88.18,11700.0,56.6489,56.7583,56.6231,56.7454,11700.0
2008-02-19 15:10:00,88.15,88.35,88.1,88.27,13900.0,56.7261,56.8548,56.6939,56.8033,13900.0
2008-02-19 15:15:00,88.24,88.35,88.0,88.03,10600.0,56.784,56.8548,56.6296,56.6489,10600.0
2008-02-19 15:20:00,87.98,88.35,87.8,88.11,20500.0,56.6167,56.8548,56.5009,56.7004,20500.0
2008-02-19 15:25:00,88.06,88.11,87.38,87.39,30000.0,56.6682,56.7004,56.2306,56.237,30000.0
2008-02-19 15:30:00,87.42,87.69,87.39,87.65,24500.0,56.2563,56.4301,56.237,56.4043,24500.0
2008-02-19 15:35:00,87.66,87.88,87.66,87.69,24500.0,56.4108,56.5523,56.4108,56.4301,24500.0
2008-02-19 15:40:00,87.7,87.84,87.4,87.73,27700.0,56.4365,56.5266,56.2435,56.4558,27700.0
2008-02-19 15:45:00,87.76,87.92,87.26,87.4,38100.0,56.4751,56.5781,56.1534,56.2435,38100.0
2008-02-19 15:50:00,87.39,87.86,87.26,87.84,43300.0,56.237,56.5395,56.1534,56.5266,43300.0
2008-02-19 15:55:00,87.84,88.0,87.56,87.71,54900.0,56.5266,56.6296,56.3464,56.4429,54900.0
2008-02-20 09:30:00,86.75,86.75,85.57,85.59,45100.0,55.8252,55.8252,55.0658,55.0787,45100.0
2008-02-20 09:35:00,85.57,85.96,85.3,85.74,75500.0,55.0658,55.3168,54.8921,55.1752,75500.0
2008-02-20 09:40:00,85.66,86.04,85.49,86.04,78400.0,55.1237,55.3683,55.0143,55.3683,78400.0
2008-02-20 09:45:00,86.08,86.19,85.74,85.75,37100.0,55.394,55.4648,55.1752,55.1817,37100.0
2008-02-20 09:50:00,85.84,86.16,85.73,86.04,33400.0,55.2396,55.4455,55.1688,55.3683,33400.0
2008-02-20 09:55:00,86.04,86.1,85.79,85.9,41500.0,55.3683,55.4069,55.2074,55.2782,41500.0
2008-02-20 10:00:00,85.9,85.95,85.11,85.11,78100.0,55.2782,55.3104,54.7698,54.7698,78100.0
2008-02-20 10:05:00,85.18,85.6,85.0,85.6,55600.0,54.8148,55.0851,54.699,55.0851,55600.0
2008-02-20 10:10:00,85.55,85.94,85.43,85.85,25900.0,55.053,55.3039,54.9757,55.246,25900.0
2008-02-20 10:15:00,85.84,86.32,85.43,86.32,44100.0,55.2396,55.5485,54.9757,55.5485,44100.0
2008-02-20 10:20:00,86.32,86.5,86.2,86.49,39000.0,55.5485,55.6643,55.4712,55.6579,39000.0
2008-02-20 10:25:00,86.49,86.53,86.15,86.35,25600.0,55.6579,55.6836,55.4391,55.5678,25600.0
2008-02-20 10:30:00,86.33,86.4,86.22,86.3,4500.0,55.5549,55.5999,55.4841,55.5356,4500.0
2008-02-20 10:35:00,86.23,86.37,86.16,86.37,11500.0,55.4905,55.5806,55.4455,55.5806,11500.0
2008-02-20 10:40:00,86.36,86.4,86.22,86.28,5300.0,55.5742,55.5999,55.4841,55.5227,5300.0
2008-02-20 10:45:00,86.24,86.28,85.95,85.95,16200.0,55.497,55.5227,55.3104,55.3104,16200.0
2008-02-20 10:50:00,85.99,85.99,85.52,85.52,10000.0,55.3361,55.3361,55.0336,55.0336,10000.0
2008-02-20 10:55:00,85.52,85.65,85.25,85.38,21500.0,55.0336,55.1173,54.8599,54.9436,21500.0
2008-02-20 11:00:00,85.41,85.83,85.37,85.67,17300.0,54.9629,55.2331,54.9371,55.1302,17300.0
2008-02-20 11:05:00,85.71,85.87,85.42,85.5,21700.0,55.1559,55.2589,54.9693,55.0208,21700.0
2008-02-20 11:10:00,85.5,85.99,85.43,85.86,12200.0,55.0208,55.3361,54.9757,55.2524,12200.0
2008-02-20 11:15:00,85.8,86.05,85.59,85.89,41800.0,55.2138,55.3747,55.0787,55.2717,41800.0
2008-02-20 11:20:00,85.89,86.02,85.83,86.02,12900.0,55.2717,55.3554,55.2331,55.3554,12900.0
2008-02-20 11:25:00,86.02,86.05,85.79,85.87,10900.0,55.3554,55.3747,55.2074,55.2589,10900.0
2008-02-20 11:30:00,85.87,85.87,85.76,85.77,13800.0,55.2589,55.2589,55.1881,55.1945,13800.0
2008-02-20 11:35:00,85.83,85.85,85.43,85.51,15800.0,55.2331,55.246,54.9757,55.0272,15800.0
2008-02-20 11:40:00,85.54,85.8,85.53,85.65,17400.0,55.0465,55.2138,55.0401,55.1173,17400.0
2008-02-20 11:45:00,85.68,85.86,85.65,85.82,6600.0,55.1366,55.2524,55.1173,55.2267,6600.0
2008-02-20 11:50:00,85.81,85.97,85.77,85.89,12900.0,55.2203,55.3232,55.1945,55.2717,12900.0
2008-02-20 11:55:00,85.92,86.03,85.8,86.0,8800.0,55.2911,55.3618,55.2138,55.3425,8800.0
2008-02-20 12:00:00,86.0,86.43,85.87,86.31,18600.0,55.3425,55.6192,55.2589,55.542,18600.0
2008-02-20 12:05:00,86.35,87.06,86.04,87.06,38900.0,55.5678,56.0247,55.3683,56.0247,38900.0
2008-02-20 12:10:00,87.04,87.35,86.81,87.29,25000.0,56.0118,56.2113,55.8638,56.1727,25000.0
2008-02-20 12:15:00,87.29,87.29,86.99,87.0,8500.0,56.1727,56.1727,55.9796,55.9861,8500.0
2008-02-20 12:20:00,86.99,87.29,86.93,87.09,17800.0,55.9796,56.1727,55.941,56.044,17800.0
2008-02-20 12:25:00,87.07,87.2,86.57,86.66,8800.0,56.0311,56.1148,55.7093,55.7673,8800.0
2008-02-20 12:30:00,86.66,86.94,86.64,86.75,9200.0,55.7673,55.9474,55.7544,55.8252,9200.0
2008-02-20 12:35:00,86.66,87.1,86.66,86.83,7200.0,55.7673,56.0504,55.7673,55.8767,7200.0
2008-02-20 12:40:00,86.91,86.91,86.64,86.71,4900.0,55.9281,55.9281,55.7544,55.7994,4900.0
2008-02-20 12:45:00,86.78,86.94,86.63,86.63,5100.0,55.8445,55.9474,55.7479,55.7479,5100.0
2008-02-20 12:50:00,86.69,87.0,86.58,86.64,8600.0,55.7866,55.9861,55.7158,55.7544,8600.0
2008-02-20 12:55:00,86.7,86.85,86.68,86.78,6600.0,55.793,55.8895,55.7801,55.8445,6600.0
2008-02-20 13:00:00,86.77,87.44,86.77,87.31,16300.0,55.838,56.2692,55.838,56.1855,16300.0
2008-02-20 13:05:00,87.4,87.49,87.23,87.38,19500.0,56.2435,56.3014,56.1341,56.2306,19500.0
2008-02-20 13:10:00,87.48,87.7,87.4,87.52,14600.0,56.2949,56.4365,56.2435,56.3207,14600.0
2008-02-20 13:15:00,87.51,87.55,87.17,87.22,9300.0,56.3142,56.34,56.0954,56.1276,9300.0
2008-02-20 13:20:00,87.21,87.22,86.56,86.56,9400.0,56.1212,56.1276,55.7029,55.7029,9400.0
2008-02-20 13:25:00,86.55,86.61,86.36,86.53,19500.0,55.6965,55.7351,55.5742,55.6836,19500.0
2008-02-20 13:30:00,86.56,86.78,86.22,86.56,15100.0,55.7029,55.8445,55.4841,55.7029,15100.0
2008-02-20 13:35:00,86.56,86.68,86.47,86.6,19100.0,55.7029,55.7801,55.645,55.7286,19100.0
2008-02-20 13:40:00,86.61,87.11,86.54,87.11,15200.0,55.7351,56.0568,55.69,56.0568,15200.0
2008-02-20 13:45:00,87.18,87.47,87.13,87.46,10900.0,56.1019,56.2885,56.0697,56.2821,10900.0
2008-02-20 13:50:00,87.44,87.54,87.27,87.47,10400.0,56.2692,56.3336,56.1598,56.2885,10400.0
2008-02-20 13:55:00,87.48,87.49,87.03,87.03,12700.0,56.2949,56.3014,56.0054,56.0054,12700.0
2008-02-20 14:00:00,87.03,87.39,86.72,86.84,23100.0,56.0054,56.237,55.8059,55.8831,23100.0
2008-02-20 14:05:00,86.84,87.27,86.83,87.06,15500.0,55.8831,56.1598,55.8767,56.0247,15500.0
2008-02-20 14:10:00,86.97,87.17,86.84,86.93,16900.0,55.9667,56.0954,55.8831,55.941,16900.0
2008-02-20 14:15:00,86.98,87.16,86.56,86.62,16700.0,55.9732,56.089,55.7029,55.7415,16700.0
2008-02-20 14:20:00,86.61,86.7,86.35,86.54,15900.0,55.7351,55.793,55.5678,55.69,15900.0
2008-02-20 14:25:00,86.51,86.74,86.46,86.74,6900.0,55.6707,55.8187,55.6386,55.8187,6900.0
2008-02-20 14:30:00,86.7,87.16,86.54,86.68,11600.0,55.793,56.089,55.69,55.7801,11600.0
2008-02-20 14:35:00,86.57,86.81,86.57,86.76,4900.0,55.7093,55.8638,55.7093,55.8316,4900.0
2008-02-20 14:40:00,86.65,86.76,86.6,86.68,13900.0,55.7608,55.8316,55.7286,55.7801,13900.0
2008-02-20 14:45:00,86.73,86.99,86.56,86.97,22400.0,55.8123,55.9796,55.7029,55.9667,22400.0
2008-02-20 14:50:00,87.01,87.42,86.94,87.04,20200.0,55.9925,56.2563,55.9474,56.0118,20200.0
2008-02-20 14:55:00,87.0,87.48,86.97,87.09,22600.0,55.9861,56.2949,55.9667,56.044,22600.0
2008-02-20 15:00:00,87.1,87.1,86.86,86.93,13000.0,56.0504,56.0504,55.896,55.941,13000.0
2008-02-20 15:05:00,86.9,86.97,86.7,86.84,19800.0,55.9217,55.9667,55.793,55.8831,19800.0
2008-02-20 15:10:00,86.87,87.3,86.87,86.95,24600.0,55.9024,56.1791,55.9024,55.9539,24600.0
2008-02-20 15:15:00,86.93,87.04,86.82,86.87,10200.0,55.941,56.0118,55.8702,55.9024,10200.0
2008-02-20 15:20:00,86.92,86.99,86.5,86.56,13500.0,55.9346,55.9796,55.6643,55.7029,13500.0
2008-02-20 15:25:00,86.61,86.85,86.55,86.58,11900.0,55.7351,55.8895,55.6965,55.7158,11900.0
2008-02-20 15:30:00,86.55,86.91,86.52,86.66,17700.0,55.6965,55.9281,55.6772,55.7673,17700.0
2008-02-20 15:35:00,86.66,87.1,86.66,87.02,20200.0,55.7673,56.0504,55.7673,55.9989,20200.0
2008-02-20 15:40:00,87.03,87.27,86.71,87.0,33300.0,56.0054,56.1598,55.7994,55.9861,33300.0
2008-02-20 15:45:00,86.97,87.3,86.65,87.28,30300.0,55.9667,56.1791,55.7608,56.1662,30300.0
2008-02-20 15:50:00,87.28,87.32,86.97,87.01,44200.0,56.1662,56.192,55.9667,55.9925,44200.0
2008-02-20 15:55:00,87.01,87.29,86.97,87.12,33400.0,55.9925,56.1727,55.9667,56.0633,33400.0
2008-02-21 09:30:00,87.75,88.28,87.4,87.4,22300.0,56.4687,56.8098,56.2435,56.2435,22300.0
2008-02-21 09:35:00,87.45,87.81,87.14,87.6,16400.0,56.2756,56.5073,56.0761,56.3722,16400.0
2008-02-21 09:40:00,87.71,88.14,87.66,87.84,17600.0,56.4429,56.7197,56.4108,56.5266,17600.0
2008-02-21 09:45:00,87.85,88.15,87.6,88.04,32000.0,56.533,56.7261,56.3722,56.6553,32000.0
2008-02-21 09:50:00,88.02,88.06,87.6,87.6,21400.0,56.6424,56.6682,56.3722,56.3722,21400.0
2008-02-21 09:55:00,87.6,88.1,87.6,87.81,45100.0,56.3722,56.6939,56.3722,56.5073,45100.0
2008-02-21 10:00:00,87.83,87.88,86.86,86.86,47600.0,56.5202,56.5523,55.896,55.896,47600.0
2008-02-21 10:05:00,86.85,87.04,86.41,86.63,38300.0,55.8895,56.0118,55.6064,55.7479,38300.0
2008-02-21 10:10:00,86.63,87.2,86.62,87.14,30600.0,55.7479,56.1148,55.7415,56.0761,30600.0
2008-02-21 10:15:00,87.1,87.38,87.03,87.3,20200.0,56.0504,56.2306,56.0054,56.1791,20200.0
2008-02-21 10:20:00,87.28,87.34,87.07,87.1,14500.0,56.1662,56.2048,56.0311,56.0504,14500.0
2008-02-21 10:25:00,87.16,87.27,86.61,86.7,22400.0,56.089,56.1598,55.7351,55.793,22400.0
2008-02-21 10:30:00,86.73,86.88,86.46,86.56,23000.0,55.8123,55.9088,55.6386,55.7029,23000.0
2008-02-21 10:35:00,86.62,86.72,86.44,86.61,14400.0,55.7415,55.8059,55.6257,55.7351,14400.0
2008-02-21 10:40:00,86.57,86.57,86.0,86.0,19000.0,55.7093,55.7093,55.3425,55.3425,19000.0
2008-02-21 10:45:00,86.06,87.86,85.9,86.5,53900.0,55.3811,56.5395,55.2782,55.6643,53900.0
2008-02-21 10:50:00,86.45,86.61,86.05,86.4,47300.0,55.6321,55.7351,55.3747,55.5999,47300.0
2008-02-21 10:55:00,86.4,86.41,85.97,86.1,35000.0,55.5999,55.6064,55.3232,55.4069,35000.0
2008-02-21 11:00:00,86.1,86.41,86.1,86.25,25400.0,55.4069,55.6064,55.4069,55.5034,25400.0
2008-02-21 11:05:00,86.3,86.48,86.19,86.3,25100.0,55.5356,55.6514,55.4648,55.5356,25100.0
2008-02-21 11:10:00,86.25,86.31,85.85,85.85,112700.0,55.5034,55.542,55.246,55.246,112700.0
2008-02-21 11:15:00,85.87,86.29,85.77,86.19,25200.0,55.2589,55.5292,55.1945,55.4648,25200.0
2008-02-21 11:20:00,86.07,86.38,86.07,86.3,32300.0,55.3876,55.5871,55.3876,55.5356,32300.0
2008-02-21 11:25:00,86.25,86.42,86.14,86.28,23700.0,55.5034,55.6128,55.4326,55.5227,23700.0
2008-02-21 11:30:00,86.33,86.4,86.16,86.35,30800.0,55.5549,55.5999,55.4455,55.5678,30800.0
2008-02-21 11:35:00,86.33,86.45,86.13,86.18,26600.0,55.5549,55.6321,55.4262,55.4584,26600.0
2008-02-21 11:40:00,86.27,86.3,86.18,86.25,14000.0,55.5163,55.5356,55.4584,55.5034,14000.0
2008-02-21 11:45:00,86.25,86.39,86.21,86.28,10800.0,55.5034,55.5935,55.4777,55.5227,10800.0
2008-02-21 11:50:00,86.28,86.42,86.12,86.12,11600.0,55.5227,55.6128,55.4198,55.4198,11600.0
2008-02-21 11:55:00,86.2,86.23,86.01,86.01,11600.0,55.4712,55.4905,55.349,55.349,11600.0
2008-02-21 12:00:00,86.01,86.17,85.85,86.17,8000.0,55.349,55.4519,55.246,55.4519,8000.0
2008-02-21 12:05:00,86.09,86.43,86.09,86.28,18000.0,55.4005,55.6192,55.4005,55.5227,18000.0
2008-02-21 12:10:00,86.26,86.49,86.13,86.4,11500.0,55.5098,55.6579,55.4262,55.5999,11500.0
2008-02-21 12:15:00,86.42,86.48,85.95,86.14,20600.0,55.6128,55.6514,55.3104,55.4326,20600.0
2008-02-21 12:20:00,86.07,86.23,85.91,86.16,36300.0,55.3876,55.4905,55.2846,55.4455,36300.0
2008-02-21 12:25:00,86.1,86.16,85.99,86.0,24800.0,55.4069,55.4455,55.3361,55.3425,24800.0
2008-02-21 12:30:00,86.02,86.06,85.83,85.84,14700.0,55.3554,55.3811,55.2331,55.2396,14700.0
2008-02-21 12:35:00,85.91,85.99,85.58,85.96,23300.0,55.2846,55.3361,55.0723,55.3168,23300.0
2008-02-21 12:40:00,85.94,86.08,85.82,86.08,5500.0,55.3039,55.394,55.2267,55.394,5500.0
2008-02-21 12:45:00,86.08,86.08,85.87,85.87,8000.0,55.394,55.394,55.2589,55.2589,8000.0
2008-02-21 12:50:00,85.87,86.09,85.82,85.88,10800.0,55.2589,55.4005,55.2267,55.2653,10800.0
2008-02-21 12:55:00,85.92,86.0,85.74,85.92,13800.0,55.2911,55.3425,55.1752,55.2911,13800.0
2008-02-21 13:00:00,85.99,86.0,85.7,85.79,9200.0,55.3361,55.3425,55.1495,55.2074,9200.0
2008-02-21 13:05:00,85.77,86.11,85.74,86.01,10000.0,55.1945,55.4133,55.1752,55.349,10000.0
2008-02-21 13:10:00,86.0,86.03,85.51,85.59,14000.0,55.3425,55.3618,55.0272,55.0787,14000.0
2008-02-21 13:15:00,85.59,85.84,85.57,85.8,40400.0,55.0787,55.2396,55.0658,55.2138,40400.0
2008-02-21 13:20:00,85.77,86.04,85.62,85.93,25600.0,55.1945,55.3683,55.098,55.2975,25600.0
2008-02-21 13:25:00,85.95,86.18,85.8,86.07,14500.0,55.3104,55.4584,55.2138,55.3876,14500.0
2008-02-21 13:30:00,86.09,86.1,85.8,85.9,9200.0,55.4005,55.4069,55.2138,55.2782,9200.0
2008-02-21 13:35:00,85.91,85.94,85.54,85.54,10300.0,55.2846,55.3039,55.0465,55.0465,10300.0
2008-02-21 13:40:00,85.55,85.6,85.05,85.13,87400.0,55.053,55.0851,54.7312,54.7827,87400.0
2008-02-21 13:45:00,85.1,85.28,84.83,84.97,64600.0,54.7634,54.8792,54.5896,54.6797,64600.0
2008-02-21 13:50:00,84.98,85.18,84.66,84.81,31400.0,54.6861,54.8148,54.4802,54.5767,31400.0
2008-02-21 13:55:00,84.86,84.97,84.18,84.39,78000.0,54.6089,54.6797,54.1713,54.3065,78000.0
2008-02-21 14:00:00,84.47,85.17,84.41,85.11,59200.0,54.358,54.8084,54.3193,54.7698,59200.0
2008-02-21 14:05:00,85.11,85.32,84.93,85.32,32900.0,54.7698,54.9049,54.654,54.9049,32900.0
2008-02-21 14:10:00,85.29,85.43,85.02,85.22,32500.0,54.8856,54.9757,54.7119,54.8406,32500.0
2008-02-21 14:15:00,85.22,85.43,85.12,85.34,21400.0,54.8406,54.9757,54.7762,54.9178,21400.0
2008-02-21 14:20:00,85.31,85.74,85.25,85.68,23600.0,54.8985,55.1752,54.8599,55.1366,23600.0
2008-02-21 14:25:00,85.66,85.78,85.64,85.78,19400.0,55.1237,55.201,55.1109,55.201,19400.0
2008-02-21 14:30:00,85.78,86.11,85.68,85.93,23000.0,55.201,55.4133,55.1366,55.2975,23000.0
2008-02-21 14:35:00,85.99,86.1,85.96,85.98,9900.0,55.3361,55.4069,55.3168,55.3297,9900.0
2008-02-21 14:40:00,85.95,85.98,85.77,85.87,13200.0,55.3104,55.3297,55.1945,55.2589,13200.0
2008-02-21 14:45:00,85.87,85.9,85.67,85.74,22900.0,55.2589,55.2782,55.1302,55.1752,22900.0
2008-02-21 14:50:00,85.69,85.73,85.4,85.64,17000.0,55.143,55.1688,54.9564,55.1109,17000.0
2008-02-21 14:55:00,85.61,85.75,85.38,85.73,15600.0,55.0916,55.1817,54.9436,55.1688,15600.0
2008-02-21 15:00:00,85.72,85.74,85.4,85.4,16700.0,55.1623,55.1752,54.9564,54.9564,16700.0
2008-02-21 15:05:00,85.39,85.49,85.2,85.3,20000.0,54.95,55.0143,54.8277,54.8921,20000.0
2008-02-21 15:10:00,85.28,85.54,85.17,85.54,21600.0,54.8792,55.0465,54.8084,55.0465,21600.0
2008-02-21 15:15:00,85.5,85.59,85.29,85.42,19700.0,55.0208,55.0787,54.8856,54.9693,19700.0
2008-02-21 15:20:00,85.39,85.76,85.28,85.71,20400.0,54.95,55.1881,54.8792,55.1559,20400.0
2008-02-21 15:25:00,85.66,85.81,85.35,85.45,19800.0,55.1237,55.2203,54.9242,54.9886,19800.0
2008-02-21 15:30:00,85.51,85.78,85.46,85.76,16600.0,55.0272,55.201,54.995,55.1881,16600.0
2008-02-21 15:35:00,85.77,85.84,85.5,85.64,23600.0,55.1945,55.2396,55.0208,55.1109,23600.0
2008-02-21 15:40:00,85.63,85.7,85.34,85.61,35400.0,55.1044,55.1495,54.9178,55.0916,35400.0
2008-02-21 15:45:00,85.55,85.64,85.18,85.5,36000.0,55.053,55.1109,54.8148,55.0208,36000.0
2008-02-21 15:50:00,85.5,85.79,85.5,85.67,59500.0,55.0208,55.2074,55.0208,55.1302,59500.0
2008-02-21 15:55:00,85.71,85.97,85.53,85.54,67500.0,55.1559,55.3232,55.0401,55.0465,67500.0
2008-02-22 09:30:00,86.41,86.41,85.57,85.71,10000.0,55.6064,55.6064,55.0658,55.1559,10000.0
2008-02-22 09:35:00,85.74,85.88,85.47,85.65,23900.0,55.1752,55.2653,55.0015,55.1173,23900.0
2008-02-22 09:40:00,85.65,85.65,84.61,85.0,31900.0,55.1173,55.1173,54.448,54.699,31900.0
2008-02-22 09:45:00,85.0,85.41,84.92,85.14,28900.0,54.699,54.9629,54.6475,54.7891,28900.0
2008-02-22 09:50:00,85.07,85.13,84.72,84.72,27500.0,54.7441,54.7827,54.5188,54.5188,27500.0
2008-02-22 09:55:00,84.71,84.9,84.59,84.84,36300.0,54.5124,54.6347,54.4352,54.5961,36300.0
2008-02-22 10:00:00,84.85,85.0,84.69,84.99,48800.0,54.6025,54.699,54.4995,54.6926,48800.0
2008-02-22 10:05:00,84.99,85.19,84.77,85.18,38000.0,54.6926,54.8213,54.551,54.8148,38000.0
2008-02-22 10:10:00,85.17,85.4,85.0,85.11,38900.0,54.8084,54.9564,54.699,54.7698,38900.0
2008-02-22 10:15:00,85.1,85.36,84.87,85.31,29500.0,54.7634,54.9307,54.6154,54.8985,29500.0
2008-02-22 10:20:00,85.31,85.34,85.01,85.25,15000.0,54.8985,54.9178,54.7055,54.8599,15000.0
2008-02-22 10:25:00,85.28,86.26,85.28,85.88,34400.0,54.8792,55.5098,54.8792,55.2653,34400.0
2008-02-22 10:30:00,85.89,86.11,85.49,85.53,40300.0,55.2717,55.4133,55.0143,55.0401,40300.0
2008-02-22 10:35:00,85.5,85.74,85.36,85.43,9600.0,55.0208,55.1752,54.9307,54.9757,9600.0
2008-02-22 10:40:00,85.43,86.0,85.35,85.9,19300.0,54.9757,55.3425,54.9242,55.2782,19300.0
2008-02-22 10:45:00,85.95,86.57,85.94,86.5,31200.0,55.3104,55.7093,55.3039,55.6643,31200.0
2008-02-22 10:50:00,86.34,86.85,86.31,86.63,18200.0,55.5613,55.8895,55.542,55.7479,18200.0
2008-02-22 10:55:00,86.6,86.85,86.5,86.84,22900.0,55.7286,55.8895,55.6643,55.8831,22900.0
2008-02-22 11:00:00,86.82,87.0,86.68,86.82,21500.0,55.8702,55.9861,55.7801,55.8702,21500.0
2008-02-22 11:05:00,86.85,86.97,86.78,86.96,16900.0,55.8895,55.9667,55.8445,55.9603,16900.0
2008-02-22 11:10:00,86.89,86.99,86.71,86.79,22800.0,55.9153,55.9796,55.7994,55.8509,22800.0
2008-02-22 11:15:00,86.67,86.88,86.57,86.75,22900.0,55.7737,55.9088,55.7093,55.8252,22900.0
2008-02-22 11:20:00,86.73,86.85,86.66,86.72,12700.0,55.8123,55.8895,55.7673,55.8059,12700.0
2008-02-22 11:25:00,86.74,86.74,86.29,86.45,15100.0,55.8187,55.8187,55.5292,55.6321,15100.0
2008-02-22 11:30:00,86.42,86.71,86.3,86.71,17000.0,55.6128,55.7994,55.5356,55.7994,17000.0
2008-02-22 11:35:00,86.66,86.66,86.41,86.51,9000.0,55.7673,55.7673,55.6064,55.6707,9000.0
2008-02-22 11:40:00,86.55,86.55,86.08,86.12,10100.0,55.6965,55.6965,55.394,55.4198,10100.0
2008-02-22 11:45:00,86.09,86.28,85.92,86.19,15200.0,55.4005,55.5227,55.2911,55.4648,15200.0
2008-02-22 11:50:00,86.1,86.31,86.02,86.31,5300.0,55.4069,55.542,55.3554,55.542,5300.0
2008-02-22 11:55:00,86.28,86.36,86.15,86.22,3900.0,55.5227,55.5742,55.4391,55.4841,3900.0
2008-02-22 12:00:00,86.22,86.29,86.1,86.1,3700.0,55.4841,55.5292,55.4069,55.4069,3700.0
2008-02-22 12:05:00,86.1,86.16,85.67,85.8,10000.0,55.4069,55.4455,55.1302,55.2138,10000.0
2008-02-22 12:10:00,85.7,85.7,85.52,85.54,39900.0,55.1495,55.1495,55.0336,55.0465,39900.0
2008-02-22 12:15:00,85.54,85.66,85.54,85.64,5400.0,55.0465,55.1237,55.0465,55.1109,5400.0
2008-02-22 12:20:00,85.66,85.91,85.59,85.59,11100.0,55.1237,55.2846,55.0787,55.0787,11100.0
2008-02-22 12:25:00,85.58,85.71,85.53,85.6,9500.0,55.0723,55.1559,55.0401,55.0851,9500.0
2008-02-22 12:30:00,85.6,85.65,85.41,85.5,7500.0,55.0851,55.1173,54.9629,55.0208,7500.0
2008-02-22 12:35:00,85.49,85.63,85.39,85.39,8400.0,55.0143,55.1044,54.95,54.95,8400.0
2008-02-22 12:40:00,85.48,85.62,85.38,85.6,9000.0,55.0079,55.098,54.9436,55.0851,9000.0
2008-02-22 12:45:00,85.65,85.67,85.38,85.38,9600.0,55.1173,55.1302,54.9436,54.9436,9600.0
2008-02-22 12:50:00,85.36,85.38,85.1,85.33,24000.0,54.9307,54.9436,54.7634,54.9114,24000.0
2008-02-22 12:55:00,85.28,85.59,85.28,85.43,7300.0,54.8792,55.0787,54.8792,54.9757,7300.0
2008-02-22 13:00:00,85.4,85.47,85.25,85.45,9800.0,54.9564,55.0015,54.8599,54.9886,9800.0
2008-02-22 13:05:00,85.47,85.53,85.24,85.34,6200.0,55.0015,55.0401,54.8535,54.9178,6200.0
2008-02-22 13:10:00,85.31,85.34,84.9,85.03,18000.0,54.8985,54.9178,54.6347,54.7183,18000.0
2008-02-22 13:15:00,84.97,85.43,84.97,85.43,8600.0,54.6797,54.9757,54.6797,54.9757,8600.0
2008-02-22 13:20:00,85.45,85.56,85.38,85.52,9500.0,54.9886,55.0594,54.9436,55.0336,9500.0
2008-02-22 13:25:00,85.5,85.71,85.41,85.47,10200.0,55.0208,55.1559,54.9629,55.0015,10200.0
2008-02-22 13:30:00,85.47,85.64,85.3,85.54,9400.0,55.0015,55.1109,54.8921,55.0465,9400.0
2008-02-22 13:35:00,85.51,85.75,85.51,85.67,15700.0,55.0272,55.1817,55.0272,55.1302,15700.0
2008-02-22 13:40:00,85.73,85.78,85.57,85.71,8300.0,55.1688,55.201,55.0658,55.1559,8300.0
2008-02-22 13:45:00,85.74,85.83,85.62,85.75,9500.0,55.1752,55.2331,55.098,55.1817,9500.0
2008-02-22 13:50:00,85.79,86.03,85.75,85.9,14200.0,55.2074,55.3618,55.1817,55.2782,14200.0
2008-02-22 13:55:00,85.93,86.17,85.81,85.81,10600.0,55.2975,55.4519,55.2203,55.2203,10600.0
2008-02-22 14:00:00,85.81,85.9,85.46,85.58,14800.0,55.2203,55.2782,54.995,55.0723,14800.0
2008-02-22 14:05:00,85.65,85.7,85.31,85.63,10700.0,55.1173,55.1495,54.8985,55.1044,10700.0
2008-02-22 14:10:00,85.65,85.69,85.42,85.66,12000.0,55.1173,55.143,54.9693,55.1237,12000.0
2008-02-22 14:15:00,85.65,85.9,85.52,85.87,9700.0,55.1173,55.2782,55.0336,55.2589,9700.0
2008-02-22 14:20:00,85.79,85.88,85.61,85.88,9800.0,55.2074,55.2653,55.0916,55.2653,9800.0
2008-02-22 14:25:00,85.82,85.92,85.72,85.76,17900.0,55.2267,55.2911,55.1623,55.1881,17900.0
2008-02-22 14:30:00,85.75,85.94,85.62,85.84,24500.0,55.1817,55.3039,55.098,55.2396,24500.0
2008-02-22 14:35:00,85.85,86.0,85.76,85.85,10800.0,55.246,55.3425,55.1881,55.246,10800.0
2008-02-22 14:40:00,85.9,86.07,85.87,85.95,9500.0,55.2782,55.3876,55.2589,55.3104,9500.0
2008-02-22 14:45:00,85.97,86.07,85.95,86.04,8200.0,55.3232,55.3876,55.3104,55.3683,8200.0
2008-02-22 14:50:00,86.06,86.13,86.0,86.0,9100.0,55.3811,55.4262,55.3425,55.3425,9100.0
2008-02-22 14:55:00,86.04,86.26,86.0,86.0,16700.0,55.3683,55.5098,55.3425,55.3425,16700.0
2008-02-22 15:00:00,85.99,86.21,85.89,86.2,9800.0,55.3361,55.4777,55.2717,55.4712,9800.0
2008-02-22 15:05:00,86.11,86.14,85.94,86.01,9400.0,55.4133,55.4326,55.3039,55.349,9400.0
2008-02-22 15:10:00,86.02,86.05,85.71,85.8,15300.0,55.3554,55.3747,55.1559,55.2138,15300.0
2008-02-22 15:15:00,85.76,85.77,85.44,85.58,19200.0,55.1881,55.1945,54.9822,55.0723,19200.0
2008-02-22 15:20:00,85.52,85.9,85.52,85.89,17700.0,55.0336,55.2782,55.0336,55.2717,17700.0
2008-02-22 15:25:00,85.9,86.32,85.85,86.25,22400.0,55.2782,55.5485,55.246,55.5034,22400.0
2008-02-22 15:30:00,86.31,87.0,86.13,86.99,57100.0,55.542,55.9861,55.4262,55.9796,57100.0
2008-02-22 15:35:00,86.95,87.4,86.84,87.15,51900.0,55.9539,56.2435,55.8831,56.0826,51900.0
2008-02-22 15:40:00,87.19,87.25,86.72,86.82,22300.0,56.1083,56.1469,55.8059,55.8702,22300.0
2008-02-22 15:45:00,86.85,87.29,86.64,87.29,29200.0,55.8895,56.1727,55.7544,56.1727,29200.0
2008-02-22 15:50:00,87.3,87.46,87.07,87.46,28400.0,56.1791,56.2821,56.0311,56.2821,28400.0
2008-02-22 15:55:00,87.46,87.96,87.4,87.92,58400.0,56.2821,56.6038,56.2435,56.5781,58400.0
2008-02-25 09:30:00,87.27,88.09,86.54,86.55,35800.0,56.1598,56.6875,55.69,55.6965,35800.0
2008-02-25 09:35:00,86.6,86.77,86.38,86.6,15800.0,55.7286,55.838,55.5871,55.7286,15800.0
2008-02-25 09:40:00,86.63,86.64,86.05,86.37,28400.0,55.7479,55.7544,55.3747,55.5806,28400.0
2008-02-25 09:45:00,86.41,86.98,86.39,86.9,37400.0,55.6064,55.9732,55.5935,55.9217,37400.0
2008-02-25 09:50:00,86.87,87.12,86.73,87.11,39200.0,55.9024,56.0633,55.8123,56.0568,39200.0
2008-02-25 09:55:00,87.13,87.17,86.86,87.03,32000.0,56.0697,56.0954,55.896,56.0054,32000.0
2008-02-25 10:00:00,87.07,87.32,86.86,86.89,35000.0,56.0311,56.192,55.896,55.9153,35000.0
2008-02-25 10:05:00,86.9,87.26,86.9,87.19,12000.0,55.9217,56.1534,55.9217,56.1083,12000.0
2008-02-25 10:10:00,87.2,87.5,87.15,87.37,22100.0,56.1148,56.3078,56.0826,56.2242,22100.0
2008-02-25 10:15:00,87.37,87.55,87.25,87.28,22100.0,56.2242,56.34,56.1469,56.1662,22100.0
2008-02-25 10:20:00,87.27,87.47,87.0,87.32,11000.0,56.1598,56.2885,55.9861,56.192,11000.0
2008-02-25 10:25:00,87.32,87.52,87.21,87.46,15700.0,56.192,56.3207,56.1212,56.2821,15700.0
2008-02-25 10:30:00,87.51,87.73,87.43,87.73,22400.0,56.3142,56.4558,56.2628,56.4558,22400.0
2008-02-25 10:35:00,87.67,88.17,87.64,88.17,42700.0,56.4172,56.739,56.3979,56.739,42700.0
2008-02-25 10:40:00,88.13,88.24,87.64,88.18,31900.0,56.7132,56.784,56.3979,56.7454,31900.0
2008-02-25 10:45:00,88.22,88.9,88.12,88.88,42600.0,56.7711,57.2087,56.7068,57.1959,42600.0
2008-02-25 10:50:00,88.87,88.98,88.57,88.61,19700.0,57.1894,57.2602,56.9964,57.0221,19700.0
2008-02-25 10:55:00,88.57,88.9,88.56,88.77,16900.0,56.9964,57.2087,56.9899,57.1251,16900.0
2008-02-25 11:00:00,88.77,88.86,88.54,88.57,17200.0,57.1251,57.183,56.9771,56.9964,17200.0
2008-02-25 11:05:00,88.54,88.71,88.39,88.41,10500.0,56.9771,57.0865,56.8805,56.8934,10500.0
2008-02-25 11:10:00,88.44,88.45,88.12,88.42,36800.0,56.9127,56.9192,56.7068,56.8998,36800.0
2008-02-25 11:15:00,88.35,88.5,88.32,88.47,9500.0,56.8548,56.9513,56.8355,56.932,9500.0
2008-02-25 11:20:00,88.47,88.68,88.41,88.51,15100.0,56.932,57.0672,56.8934,56.9578,15100.0
2008-02-25 11:25:00,88.45,88.65,88.45,88.62,9600.0,56.9192,57.0479,56.9192,57.0286,9600.0
2008-02-25 11:30:00,88.6,88.6,87.96,88.05,12600.0,57.0157,57.0157,56.6038,56.6617,12600.0
2008-02-25 11:35:00,88.04,88.21,87.83,87.91,7600.0,56.6553,56.7647,56.5202,56.5717,7600.0
2008-02-25 11:40:00,87.93,88.21,87.89,88.14,5200.0,56.5845,56.7647,56.5588,56.7197,5200.0
2008-02-25 11:45:00,88.14,88.31,88.04,88.12,7800.0,56.7197,56.8291,56.6553,56.7068,7800.0
2008-02-25 11:50:00,88.11,88.43,88.11,88.16,7500.0,56.7004,56.9063,56.7004,56.7325,7500.0
2008-02-25 11:55:00,88.08,88.1,87.78,87.88,11300.0,56.6811,56.6939,56.488,56.5523,11300.0
2008-02-25 12:00:00,87.85,88.09,87.82,87.94,8200.0,56.533,56.6875,56.5137,56.591,8200.0
2008-02-25 12:05:00,87.99,88.32,87.99,88.22,10800.0,56.6231,56.8355,56.6231,56.7711,10800.0
2008-02-25 12:10:00,88.21,88.55,88.1,88.5,97700.0,56.7647,56.9835,56.6939,56.9513,97700.0
2008-02-25 12:15:00,88.46,88.5,88.1,88.17,19300.0,56.9256,56.9513,56.6939,56.739,19300.0
2008-02-25 12:20:00,88.1,88.25,88.08,88.18,13400.0,56.6939,56.7904,56.6811,56.7454,13400.0
2008-02-25 12:25:00,88.14,88.14,88.06,88.1,5900.0,56.7197,56.7197,56.6682,56.6939,5900.0
2008-02-25 12:30:00,88.14,88.18,87.87,88.15,7900.0,56.7197,56.7454,56.5459,56.7261,7900.0
2008-02-25 12:35:00,88.15,88.15,87.85,87.93,5000.0,56.7261,56.7261,56.533,56.5845,5000.0
2008-02-25 12:40:00,87.9,88.02,87.86,87.99,2900.0,56.5652,56.6424,56.5395,56.6231,2900.0
2008-02-25 12:45:00,87.98,88.23,87.97,88.17,6600.0,56.6167,56.7776,56.6103,56.739,6600.0
2008-02-25 12:50:00,88.11,88.23,88.07,88.14,7000.0,56.7004,56.7776,56.6746,56.7197,7000.0
2008-02-25 12:55:00,88.09,88.17,87.96,88.13,6500.0,56.6875,56.739,56.6038,56.7132,6500.0
2008-02-25 13:00:00,88.14,88.14,87.8,87.85,4100.0,56.7197,56.7197,56.5009,56.533,4100.0
2008-02-25 13:05:00,87.87,88.47,87.87,88.43,19200.0,56.5459,56.932,56.5459,56.9063,19200.0
2008-02-25 13:10:00,88.44,88.55,88.09,88.47,10300.0,56.9127,56.9835,56.6875,56.932,10300.0
2008-02-25 13:15:00,88.43,88.44,88.28,88.28,3400.0,56.9063,56.9127,56.8098,56.8098,3400.0
2008-02-25 13:20:00,88.32,88.35,88.22,88.22,4000.0,56.8355,56.8548,56.7711,56.7711,4000.0
2008-02-25 13:25:00,88.21,88.21,87.91,87.98,9000.0,56.7647,56.7647,56.5717,56.6167,9000.0
2008-02-25 13:30:00,87.98,88.23,87.81,87.81,9000.0,56.6167,56.7776,56.5073,56.5073,9000.0
2008-02-25 13:35:00,87.78,87.86,87.56,87.63,6800.0,56.488,56.5395,56.3464,56.3915,6800.0
2008-02-25 13:40:00,87.55,87.72,87.54,87.7,6500.0,56.34,56.4494,56.3336,56.4365,6500.0
2008-02-25 13:45:00,87.64,87.97,87.62,87.86,6600.0,56.3979,56.6103,56.385,56.5395,6600.0
2008-02-25 13:50:00,87.83,88.0,87.76,87.98,7600.0,56.5202,56.6296,56.4751,56.6167,7600.0
2008-02-25 13:55:00,88.04,88.13,87.96,88.0,3500.0,56.6553,56.7132,56.6038,56.6296,3500.0
2008-02-25 14:00:00,88.0,88.06,87.76,88.04,10700.0,56.6296,56.6682,56.4751,56.6553,10700.0
2008-02-25 14:05:00,88.0,88.03,87.77,87.96,10500.0,56.6296,56.6489,56.4816,56.6038,10500.0
2008-02-25 14:10:00,87.77,88.35,87.77,88.32,11200.0,56.4816,56.8548,56.4816,56.8355,11200.0
2008-02-25 14:15:00,88.28,88.43,88.25,88.35,5800.0,56.8098,56.9063,56.7904,56.8548,5800.0
2008-02-25 14:20:00,88.29,88.38,88.05,88.22,9300.0,56.8162,56.8741,56.6617,56.7711,9300.0
2008-02-25 14:25:00,88.26,88.7,88.16,88.68,27400.0,56.7969,57.08,56.7325,57.0672,27400.0
2008-02-25 14:30:00,88.6,88.92,88.53,88.75,24300.0,57.0157,57.2216,56.9706,57.1122,24300.0
2008-02-25 14:35:00,88.69,88.86,88.4,88.69,15300.0,57.0736,57.183,56.887,57.0736,15300.0
2008-02-25 14:40:00,88.6,88.74,87.97,87.97,8000.0,57.0157,57.1058,56.6103,56.6103,8000.0
2008-02-25 14:45:00,87.98,88.28,87.94,88.14,16300.0,56.6167,56.8098,56.591,56.7197,16300.0
2008-02-25 14:50:00,88.08,88.64,87.91,88.47,22400.0,56.6811,57.0414,56.5717,56.932,22400.0
2008-02-25 14:55:00,88.47,88.57,88.17,88.55,20600.0,56.932,56.9964,56.739,56.9835,20600.0
2008-02-25 15:00:00,88.57,88.7,88.41,88.62,12300.0,56.9964,57.08,56.8934,57.0286,12300.0
2008-02-25 15:05:00,88.61,88.72,88.19,88.32,9300.0,57.0221,57.0929,56.7518,56.8355,9300.0
2008-02-25 15:10:00,88.26,88.52,87.96,88.22,22200.0,56.7969,56.9642,56.6038,56.7711,22200.0
2008-02-25 15:15:00,88.22,88.73,88.22,88.69,22500.0,56.7711,57.0993,56.7711,57.0736,22500.0
2008-02-25 15:20:00,88.72,88.87,88.52,88.73,15300.0,57.0929,57.1894,56.9642,57.0993,15300.0
2008-02-25 15:25:00,88.66,89.0,88.66,88.96,24000.0,57.0543,57.2731,57.0543,57.2473,24000.0
2008-02-25 15:30:00,88.91,89.36,88.72,89.15,34900.0,57.2152,57.5048,57.0929,57.3696,34900.0
2008-02-25 15:35:00,89.13,89.45,88.92,89.28,35100.0,57.3567,57.5627,57.2216,57.4533,35100.0
2008-02-25 15:40:00,89.29,89.6,89.1,89.16,28100.0,57.4597,57.6592,57.3374,57.3761,28100.0
2008-02-25 15:45:00,89.08,89.24,88.64,88.91,28500.0,57.3246,57.4275,57.0414,57.2152,28500.0
2008-02-25 15:50:00,88.93,89.23,88.93,89.19,34600.0,57.228,57.4211,57.228,57.3954,34600.0
2008-02-25 15:55:00,89.22,89.4,89.06,89.32,34100.0,57.4147,57.5305,57.3117,57.479,34100.0
2008-02-26 09:30:00,88.33,89.41,88.24,89.4,17800.0,56.8419,57.5369,56.784,57.5305,17800.0
2008-02-26 09:35:00,89.41,89.77,89.19,89.58,20900.0,57.5369,57.7686,57.3954,57.6463,20900.0
2008-02-26 09:40:00,89.58,89.93,89.57,89.75,19300.0,57.6463,57.8716,57.6399,57.7557,19300.0
2008-02-26 09:45:00,89.76,90.28,89.75,89.75,28100.0,57.7622,58.0968,57.7557,57.7557,28100.0
2008-02-26 09:50:00,89.82,89.84,89.25,89.31,23000.0,57.8008,57.8136,57.434,57.4726,23000.0
2008-02-26 09:55:00,89.32,89.39,89.17,89.21,34000.0,57.479,57.5241,57.3825,57.4082,34000.0
2008-02-26 10:00:00,89.21,89.25,88.82,89.02,35700.0,57.4082,57.434,57.1573,57.286,35700.0
2008-02-26 10:05:00,89.08,89.5,89.02,89.14,71900.0,57.3246,57.5948,57.286,57.3632,71900.0
2008-02-26 10:10:00,89.11,89.38,89.03,89.07,28000.0,57.3439,57.5176,57.2924,57.3181,28000.0
2008-02-26 10:15:00,89.02,89.36,88.88,88.88,30700.0,57.286,57.5048,57.1959,57.1959,30700.0
2008-02-26 10:20:00,88.91,88.91,88.5,88.78,9800.0,57.2152,57.2152,56.9513,57.1315,9800.0
2008-02-26 10:25:00,88.79,88.79,88.45,88.45,12400.0,57.1379,57.1379,56.9192,56.9192,12400.0
2008-02-26 10:30:00,88.44,88.55,88.16,88.53,14800.0,56.9127,56.9835,56.7325,56.9706,14800.0
2008-02-26 10:35:00,88.44,88.54,88.34,88.46,10100.0,56.9127,56.9771,56.8484,56.9256,10100.0
2008-02-26 10:40:00,88.41,88.62,88.37,88.62,18200.0,56.8934,57.0286,56.8677,57.0286,18200.0
2008-02-26 10:45:00,88.51,88.66,88.43,88.57,12500.0,56.9578,57.0543,56.9063,56.9964,12500.0
2008-02-26 10:50:00,88.59,89.17,88.57,89.02,9700.0,57.0092,57.3825,56.9964,57.286,9700.0
2008-02-26 10:55:00,89.04,89.11,88.58,88.6,6700.0,57.2988,57.3439,57.0028,57.0157,6700.0
2008-02-26 11:00:00,88.65,89.15,88.55,89.13,15500.0,57.0479,57.3696,56.9835,57.3567,15500.0
2008-02-26 11:05:00,89.18,89.3,88.95,88.95,10900.0,57.3889,57.4661,57.2409,57.2409,10900.0
2008-02-26 11:10:00,89.02,89.07,88.87,88.88,9800.0,57.286,57.3181,57.1894,57.1959,9800.0
2008-02-26 11:15:00,88.93,89.08,88.64,88.88,8500.0,57.228,57.3246,57.0414,57.1959,8500.0
2008-02-26 11:20:00,88.88,89.14,88.85,88.89,4700.0,57.1959,57.3632,57.1766,57.2023,4700.0
2008-02-26 11:25:00,88.93,88.93,88.6,88.78,9200.0,57.228,57.228,57.0157,57.1315,9200.0
2008-02-26 11:30:00,88.78,88.98,88.66,88.93,6100.0,57.1315,57.2602,57.0543,57.228,6100.0
2008-02-26 11:35:00,88.99,88.99,88.88,88.93,5300.0,57.2667,57.2667,57.1959,57.228,5300.0
2008-02-26 11:40:00,88.9,88.9,88.71,88.79,3000.0,57.2087,57.2087,57.0865,57.1379,3000.0
2008-02-26 11:45:00,88.77,89.11,88.77,89.11,6400.0,57.1251,57.3439,57.1251,57.3439,6400.0
2008-02-26 11:50:00,89.09,89.11,88.93,89.02,5800.0,57.331,57.3439,57.228,57.286,5800.0
2008-02-26 11:55:00,89.05,89.39,89.05,89.24,14800.0,57.3053,57.5241,57.3053,57.4275,14800.0
2008-02-26 12:00:00,89.24,89.27,88.73,88.91,11300.0,57.4275,57.4468,57.0993,57.2152,11300.0
2008-02-26 12:05:00,88.88,89.25,88.88,89.09,11100.0,57.1959,57.434,57.1959,57.331,11100.0
2008-02-26 12:10:00,89.16,89.49,89.16,89.25,37200.0,57.3761,57.5884,57.3761,57.434,37200.0
2008-02-26 12:15:00,89.24,89.45,89.19,89.38,26200.0,57.4275,57.5627,57.3954,57.5176,26200.0
2008-02-26 12:20:00,89.39,89.73,89.38,89.55,23200.0,57.5241,57.7429,57.5176,57.627,23200.0
2008-02-26 12:25:00,89.62,89.99,89.61,89.94,35100.0,57.6721,57.9102,57.6656,57.878,35100.0
2008-02-26 12:30:00,89.89,89.99,89.79,89.88,14200.0,57.8458,57.9102,57.7815,57.8394,14200.0
2008-02-26 12:35:00,89.98,89.98,89.45,89.64,14800.0,57.9037,57.9037,57.5627,57.6849,14800.0
2008-02-26 12:40:00,89.64,89.83,89.53,89.65,8700.0,57.6849,57.8072,57.6142,57.6914,8700.0
2008-02-26 12:45:00,89.63,89.71,89.54,89.55,8300.0,57.6785,57.73,57.6206,57.627,8300.0
2008-02-26 12:50:00,89.55,89.61,89.14,89.46,18800.0,57.627,57.6656,57.3632,57.5691,18800.0
2008-02-26 12:55:00,89.41,89.6,89.32,89.6,15000.0,57.5369,57.6592,57.479,57.6592,15000.0
2008-02-26 13:00:00,89.6,89.99,89.58,89.94,30500.0,57.6592,57.9102,57.6463,57.878,30500.0
2008-02-26 13:05:00,89.93,89.98,89.73,89.9,8600.0,57.8716,57.9037,57.7429,57.8523,8600.0
2008-02-26 13:10:00,89.91,90.0,89.87,89.94,15100.0,57.8587,57.9166,57.8329,57.878,15100.0
2008-02-26 13:15:00,89.93,90.06,89.52,89.72,18300.0,57.8716,57.9552,57.6077,57.7364,18300.0
2008-02-26 13:20:00,89.72,89.8,89.44,89.44,8000.0,57.7364,57.7879,57.5562,57.5562,8000.0
2008-02-26 13:25:00,89.48,89.54,89.36,89.42,7200.0,57.582,57.6206,57.5048,57.5434,7200.0
2008-02-26 13:30:00,89.42,89.47,89.07,89.14,11000.0,57.5434,57.5755,57.3181,57.3632,11000.0
2008-02-26 13:35:00,89.18,89.2,88.85,89.01,16600.0,57.3889,57.4018,57.1766,57.2795,16600.0
2008-02-26 13:40:00,89.0,89.2,89.0,89.14,18500.0,57.2731,57.4018,57.2731,57.3632,18500.0
2008-02-26 13:45:00,89.25,89.39,89.01,89.09,19400.0,57.434,57.5241,57.2795,57.331,19400.0
2008-02-26 13:50:00,89.08,89.39,89.08,89.38,11200.0,57.3246,57.5241,57.3246,57.5176,11200.0
2008-02-26 13:55:00,89.32,89.34,89.07,89.1,6000.0,57.479,57.4919,57.3181,57.3374,6000.0
2008-02-26 14:00:00,89.1,89.2,88.91,89.04,12400.0,57.3374,57.4018,57.2152,57.2988,12400.0
2008-02-26 14:05:00,89.1,89.21,88.98,89.19,6200.0,57.3374,57.4082,57.2602,57.3954,6200.0
2008-02-26 14:10:00,89.14,89.26,88.84,89.06,13700.0,57.3632,57.4404,57.1701,57.3117,13700.0
2008-02-26 14:15:00,89.15,89.24,89.0,89.06,9700.0,57.3696,57.4275,57.2731,57.3117,9700.0
2008-02-26 14:20:00,89.05,89.4,89.05,89.1,18400.0,57.3053,57.5305,57.3053,57.3374,18400.0
2008-02-26 14:25:00,89.17,89.3,89.13,89.22,9100.0,57.3825,57.4661,57.3567,57.4147,9100.0
2008-02-26 14:30:00,89.26,89.64,89.25,89.64,9400.0,57.4404,57.6849,57.434,57.6849,9400.0
2008-02-26 14:35:00,89.62,89.83,89.55,89.81,6600.0,57.6721,57.8072,57.627,57.7943,6600.0
2008-02-26 14:40:00,89.76,89.84,89.58,89.77,5200.0,57.7622,57.8136,57.6463,57.7686,5200.0
2008-02-26 14:45:00,89.66,89.95,89.57,89.93,8900.0,57.6978,57.8844,57.6399,57.8716,8900.0
2008-02-26 14:50:00,89.89,90.01,89.81,89.92,7700.0,57.8458,57.923,57.7943,57.8651,7700.0
2008-02-26 14:55:00,89.95,90.03,89.79,89.99,5700.0,57.8844,57.9359,57.7815,57.9102,5700.0
2008-02-26 15:00:00,89.99,89.99,89.72,89.8,7600.0,57.9102,57.9102,57.7364,57.7879,7600.0
2008-02-26 15:05:00,89.7,89.84,89.37,89.6,13200.0,57.7235,57.8136,57.5112,57.6592,13200.0
2008-02-26 15:10:00,89.64,89.74,88.98,89.23,20800.0,57.6849,57.7493,57.2602,57.4211,20800.0
2008-02-26 15:15:00,89.16,89.23,88.91,89.0,21700.0,57.3761,57.4211,57.2152,57.2731,21700.0
2008-02-26 15:20:00,88.99,89.03,88.54,88.87,30200.0,57.2667,57.2924,56.9771,57.1894,30200.0
2008-02-26 15:25:00,88.86,88.86,88.53,88.8,40400.0,57.183,57.183,56.9706,57.1444,40400.0
2008-02-26 15:30:00,88.8,88.91,88.28,88.39,75100.0,57.1444,57.2152,56.8098,56.8805,75100.0
2008-02-26 15:35:00,88.37,88.82,88.36,88.67,45100.0,56.8677,57.1573,56.8612,57.0607,45100.0
2008-02-26 15:40:00,88.63,88.78,88.26,88.28,46700.0,57.035,57.1315,56.7969,56.8098,46700.0
2008-02-26 15:45:00,88.3,88.64,88.19,88.5,35300.0,56.8226,57.0414,56.7518,56.9513,35300.0
2008-02-26 15:50:00,88.48,88.74,88.38,88.53,58200.0,56.9385,57.1058,56.8741,56.9706,58200.0
2008-02-26 15:55:00,88.53,88.61,88.48,88.5,67500.0,56.9706,57.0221,56.9385,56.9513,67500.0
2008-02-27 09:30:00,87.39,88.16,86.52,87.52,19700.0,56.237,56.7325,55.6772,56.3207,19700.0
2008-02-27 09:35:00,87.64,87.99,87.42,87.6,12300.0,56.3979,56.6231,56.2563,56.3722,12300.0
2008-02-27 09:40:00,87.48,87.6,87.27,87.41,23400.0,56.2949,56.3722,56.1598,56.2499,23400.0
2008-02-27 09:45:00,87.45,87.6,87.12,87.12,19700.0,56.2756,56.3722,56.0633,56.0633,19700.0
2008-02-27 09:50:00,87.22,87.28,86.83,86.83,23200.0,56.1276,56.1662,55.8767,55.8767,23200.0
2008-02-27 09:55:00,86.82,87.14,86.82,87.14,20000.0,55.8702,56.0761,55.8702,56.0761,20000.0
2008-02-27 10:00:00,87.09,87.37,86.69,87.19,37600.0,56.044,56.2242,55.7866,56.1083,37600.0
2008-02-27 10:05:00,87.15,87.23,86.88,86.99,28300.0,56.0826,56.1341,55.9088,55.9796,28300.0
2008-02-27 10:10:00,86.95,87.16,86.66,87.06,15800.0,55.9539,56.089,55.7673,56.0247,15800.0
2008-02-27 10:15:00,86.97,87.53,86.96,87.17,36000.0,55.9667,56.3271,55.9603,56.0954,36000.0
2008-02-27 10:20:00,87.15,87.15,86.63,86.66,35300.0,56.0826,56.0826,55.7479,55.7673,35300.0
2008-02-27 10:25:00,86.67,86.95,86.58,86.89,16400.0,55.7737,55.9539,55.7158,55.9153,16400.0
2008-02-27 10:30:00,86.85,87.0,86.7,86.95,17700.0,55.8895,55.9861,55.793,55.9539,17700.0
2008-02-27 10:35:00,87.0,87.1,86.9,86.92,24100.0,55.9861,56.0504,55.9217,55.9346,24100.0
2008-02-27 10:40:00,86.91,87.55,86.86,87.38,21700.0,55.9281,56.34,55.896,56.2306,21700.0
2008-02-27 10:45:00,87.44,87.97,87.44,87.71,33100.0,56.2692,56.6103,56.2692,56.4429,33100.0
2008-02-27 10:50:00,87.77,87.89,87.41,87.45,27400.0,56.4816,56.5588,56.2499,56.2756,27400.0
2008-02-27 10:55:00,87.43,87.64,87.43,87.54,17900.0,56.2628,56.3979,56.2628,56.3336,17900.0
2008-02-27 11:00:00,87.54,87.83,87.5,87.75,7700.0,56.3336,56.5202,56.3078,56.4687,7700.0
2008-02-27 11:05:00,87.76,87.79,87.62,87.65,19500.0,56.4751,56.4944,56.385,56.4043,19500.0
2008-02-27 11:10:00,87.65,87.68,87.19,87.23,13100.0,56.4043,56.4236,56.1083,56.1341,13100.0
2008-02-27 11:15:00,87.24,87.33,86.99,87.29,16200.0,56.1405,56.1984,55.9796,56.1727,16200.0
2008-02-27 11:20:00,87.29,87.66,87.18,87.31,15000.0,56.1727,56.4108,56.1019,56.1855,15000.0
2008-02-27 11:25:00,87.38,87.59,87.29,87.39,15700.0,56.2306,56.3657,56.1727,56.237,15700.0
2008-02-27 11:30:00,87.39,87.5,87.39,87.39,3300.0,56.237,56.3078,56.237,56.237,3300.0
2008-02-27 11:35:00,87.44,87.54,87.38,87.43,12600.0,56.2692,56.3336,56.2306,56.2628,12600.0
2008-02-27 11:40:00,87.39,87.6,87.39,87.45,13700.0,56.237,56.3722,56.237,56.2756,13700.0
2008-02-27 11:45:00,87.49,87.62,87.47,87.55,15700.0,56.3014,56.385,56.2885,56.34,15700.0
2008-02-27 11:50:00,87.56,87.62,87.52,87.56,10100.0,56.3464,56.385,56.3207,56.3464,10100.0
2008-02-27 11:55:00,87.5,87.63,87.42,87.63,8600.0,56.3078,56.3915,56.2563,56.3915,8600.0
2008-02-27 12:00:00,87.6,87.68,87.51,87.68,15100.0,56.3722,56.4236,56.3142,56.4236,15100.0
2008-02-27 12:05:00,87.71,87.76,87.51,87.68,10900.0,56.4429,56.4751,56.3142,56.4236,10900.0
2008-02-27 12:10:00,87.65,87.77,87.55,87.63,19400.0,56.4043,56.4816,56.34,56.3915,19400.0
2008-02-27 12:15:00,87.56,87.62,87.32,87.43,24800.0,56.3464,56.385,56.192,56.2628,24800.0
2008-02-27 12:20:00,87.39,87.72,87.3,87.3,30300.0,56.237,56.4494,56.1791,56.1791,30300.0
2008-02-27 12:25:00,87.31,87.62,87.26,87.44,14500.0,56.1855,56.385,56.1534,56.2692,14500.0
2008-02-27 12:30:00,87.46,87.6,87.46,87.51,18900.0,56.2821,56.3722,56.2821,56.3142,18900.0
2008-02-27 12:35:00,87.51,87.51,87.42,87.49,8500.0,56.3142,56.3142,56.2563,56.3014,8500.0
2008-02-27 12:40:00,87.5,87.5,87.4,87.5,4500.0,56.3078,56.3078,56.2435,56.3078,4500.0
2008-02-27 12:45:00,87.5,87.5,87.41,87.49,11900.0,56.3078,56.3078,56.2499,56.3014,11900.0
2008-02-27 12:50:00,87.49,87.65,87.34,87.62,14600.0,56.3014,56.4043,56.2048,56.385,14600.0
2008-02-27 12:55:00,87.57,87.64,87.53,87.6,800.0,56.3529,56.3979,56.3271,56.3722,800.0
2008-02-27 13:00:00,87.57,87.61,87.38,87.46,6000.0,56.3529,56.3786,56.2306,56.2821,6000.0
2008-02-27 13:05:00,87.5,87.57,87.46,87.57,7000.0,56.3078,56.3529,56.2821,56.3529,7000.0
2008-02-27 13:10:00,87.53,87.62,87.48,87.61,4900.0,56.3271,56.385,56.2949,56.3786,4900.0
2008-02-27 13:15:00,87.57,87.6,87.41,87.41,4600.0,56.3529,56.3722,56.2499,56.2499,4600.0
2008-02-27 13:20:00,87.46,87.46,87.12,87.28,11400.0,56.2821,56.2821,56.0633,56.1662,11400.0
2008-02-27 13:25:00,87.28,87.36,87.14,87.29,5100.0,56.1662,56.2177,56.0761,56.1727,5100.0
2008-02-27 13:30:00,87.27,87.36,87.15,87.16,4900.0,56.1598,56.2177,56.0826,56.089,4900.0
2008-02-27 13:35:00,87.2,87.23,86.82,86.82,14800.0,56.1148,56.1341,55.8702,55.8702,14800.0
2008-02-27 13:40:00,86.8,86.91,86.5,86.86,41000.0,55.8573,55.9281,55.6643,55.896,41000.0
2008-02-27 13:45:00,86.91,86.96,86.54,86.72,32300.0,55.9281,55.9603,55.69,55.8059,32300.0
2008-02-27 13:50:00,86.76,86.93,86.74,86.74,11700.0,55.8316,55.941,55.8187,55.8187,11700.0
2008-02-27 13:55:00,86.75,86.84,86.73,86.84,11300.0,55.8252,55.8831,55.8123,55.8831,11300.0
2008-02-27 14:00:00,86.84,87.13,86.82,86.89,21200.0,55.8831,56.0697,55.8702,55.9153,21200.0
2008-02-27 14:05:00,86.85,86.97,86.64,86.84,49500.0,55.8895,55.9667,55.7544,55.8831,49500.0
2008-02-27 14:10:00,86.79,86.95,86.64,86.91,27400.0,55.8509,55.9539,55.7544,55.9281,27400.0
2008-02-27 14:15:00,86.85,86.9,86.77,86.83,8200.0,55.8895,55.9217,55.838,55.8767,8200.0
2008-02-27 14:20:00,86.82,86.86,86.52,86.58,23200.0,55.8702,55.896,55.6772,55.7158,23200.0
2008-02-27 14:25:00,86.63,86.76,86.52,86.67,9800.0,55.7479,55.8316,55.6772,55.7737,9800.0
2008-02-27 14:30:00,86.67,86.91,86.67,86.79,22600.0,55.7737,55.9281,55.7737,55.8509,22600.0
2008-02-27 14:35:00,86.79,86.84,86.66,86.68,37200.0,55.8509,55.8831,55.7673,55.7801,37200.0
2008-02-27 14:40:00,86.72,86.92,86.66,86.79,24400.0,55.8059,55.9346,55.7673,55.8509,24400.0
2008-02-27 14:45:00,86.79,86.85,86.77,86.82,12400.0,55.8509,55.8895,55.838,55.8702,12400.0
2008-02-27 14:50:00,86.77,86.82,86.75,86.8,21700.0,55.838,55.8702,55.8252,55.8573,21700.0
2008-02-27 14:55:00,86.8,87.0,86.77,86.98,16100.0,55.8573,55.9861,55.838,55.9732,16100.0
2008-02-27 15:00:00,87.0,87.36,87.0,87.29,18800.0,55.9861,56.2177,55.9861,56.1727,18800.0
2008-02-27 15:05:00,87.25,87.46,87.25,87.38,22200.0,56.1469,56.2821,56.1469,56.2306,22200.0
2008-02-27 15:10:00,87.35,87.49,87.26,87.46,20100.0,56.2113,56.3014,56.1534,56.2821,20100.0
2008-02-27 15:15:00,87.43,87.54,87.32,87.36,42200.0,56.2628,56.3336,56.192,56.2177,42200.0
2008-02-27 15:20:00,87.36,87.56,87.34,87.36,39000.0,56.2177,56.3464,56.2048,56.2177,39000.0
2008-02-27 15:25:00,87.36,87.52,87.36,87.41,28200.0,56.2177,56.3207,56.2177,56.2499,28200.0
2008-02-27 15:30:00,87.45,87.5,87.34,87.5,19200.0,56.2756,56.3078,56.2048,56.3078,19200.0
2008-02-27 15:35:00,87.43,87.5,87.15,87.21,29000.0,56.2628,56.3078,56.0826,56.1212,29000.0
2008-02-27 15:40:00,87.21,87.32,87.09,87.26,26600.0,56.1212,56.192,56.044,56.1534,26600.0
2008-02-27 15:45:00,87.33,87.38,87.11,87.33,32600.0,56.1984,56.2306,56.0568,56.1984,32600.0
2008-02-27 15:50:00,87.33,87.33,86.89,86.89,31600.0,56.1984,56.1984,55.9153,55.9153,31600.0
2008-02-27 15:55:00,86.92,87.29,86.79,87.22,45400.0,55.9346,56.1727,55.8509,56.1276,45400.0
2008-02-28 09:30:00,85.55,86.17,85.55,85.7,88200.0,55.053,55.4519,55.053,55.1495,88200.0
2008-02-28 09:35:00,85.75,85.87,85.7,85.75,76900.0,55.1817,55.2589,55.1495,55.1817,76900.0
2008-02-28 09:40:00,85.79,85.83,85.6,85.71,52800.0,55.2074,55.2331,55.0851,55.1559,52800.0
2008-02-28 09:45:00,85.72,85.99,85.65,85.65,23100.0,55.1623,55.3361,55.1173,55.1173,23100.0
2008-02-28 09:50:00,85.65,86.45,85.65,86.15,30700.0,55.1173,55.6321,55.1173,55.4391,30700.0
2008-02-28 09:55:00,86.13,86.13,85.91,85.91,43000.0,55.4262,55.4262,55.2846,55.2846,43000.0
2008-02-28 10:00:00,85.97,86.05,85.81,85.93,54600.0,55.3232,55.3747,55.2203,55.2975,54600.0
2008-02-28 10:05:00,85.95,86.12,85.81,85.89,38700.0,55.3104,55.4198,55.2203,55.2717,38700.0
2008-02-28 10:10:00,85.89,86.05,85.88,86.0,58300.0,55.2717,55.3747,55.2653,55.3425,58300.0
2008-02-28 10:15:00,86.0,86.23,85.96,86.09,76100.0,55.3425,55.4905,55.3168,55.4005,76100.0
2008-02-28 10:20:00,86.08,86.53,86.08,86.37,50000.0,55.394,55.6836,55.394,55.5806,50000.0
2008-02-28 10:25:00,86.37,86.53,86.23,86.53,41800.0,55.5806,55.6836,55.4905,55.6836,41800.0
2008-02-28 10:30:00,86.51,86.55,86.27,86.36,46300.0,55.6707,55.6965,55.5163,55.5742,46300.0
2008-02-28 10:35:00,86.33,86.33,85.96,86.1,73800.0,55.5549,55.5549,55.3168,55.4069,73800.0
2008-02-28 10:40:00,86.1,86.36,86.1,86.19,31600.0,55.4069,55.5742,55.4069,55.4648,31600.0
2008-02-28 10:45:00,86.19,86.19,85.93,85.99,28900.0,55.4648,55.4648,55.2975,55.3361,28900.0
2008-02-28 10:50:00,85.97,86.04,85.91,85.93,29500.0,55.3232,55.3683,55.2846,55.2975,29500.0
2008-02-28 10:55:00,85.99,86.15,85.91,86.08,20400.0,55.3361,55.4391,55.2846,55.394,20400.0
2008-02-28 11:00:00,86.05,86.09,85.6,85.7,55400.0,55.3747,55.4005,55.0851,55.1495,55400.0
2008-02-28 11:05:00,85.7,85.96,85.64,85.73,30000.0,55.1495,55.3168,55.1109,55.1688,30000.0
2008-02-28 11:10:00,85.73,85.97,85.68,85.9,13800.0,55.1688,55.3232,55.1366,55.2782,13800.0
2008-02-28 11:15:00,85.9,86.15,85.9,85.99,28600.0,55.2782,55.4391,55.2782,55.3361,28600.0
2008-02-28 11:20:00,86.03,86.05,85.93,86.01,15500.0,55.3618,55.3747,55.2975,55.349,15500.0
2008-02-28 11:25:00,86.04,86.04,85.83,85.83,26500.0,55.3683,55.3683,55.2331,55.2331,26500.0
2008-02-28 11:30:00,85.83,85.83,85.15,85.15,35700.0,55.2331,55.2331,54.7955,54.7955,35700.0
2008-02-28 11:35:00,85.16,85.4,85.0,85.36,30400.0,54.802,54.9564,54.699,54.9307,30400.0
2008-02-28 11:40:00,85.38,85.51,85.17,85.45,8800.0,54.9436,55.0272,54.8084,54.9886,8800.0
2008-02-28 11:45:00,85.46,85.5,85.15,85.15,28600.0,54.995,55.0208,54.7955,54.7955,28600.0
2008-02-28 11:50:00,85.15,85.27,84.9,85.09,35200.0,54.7955,54.8728,54.6347,54.7569,35200.0
2008-02-28 11:55:00,85.08,85.3,85.08,85.12,18100.0,54.7505,54.8921,54.7505,54.7762,18100.0
2008-02-28 12:00:00,85.08,85.3,85.08,85.27,3500.0,54.7505,54.8921,54.7505,54.8728,3500.0
2008-02-28 12:05:00,85.22,85.3,85.05,85.21,27900.0,54.8406,54.8921,54.7312,54.8342,27900.0
2008-02-28 12:10:00,85.17,85.25,85.11,85.17,7000.0,54.8084,54.8599,54.7698,54.8084,7000.0
2008-02-28 12:15:00,85.11,85.25,85.11,85.23,5600.0,54.7698,54.8599,54.7698,54.847,5600.0
2008-02-28 12:20:00,85.24,85.32,85.2,85.27,15100.0,54.8535,54.9049,54.8277,54.8728,15100.0
2008-02-28 12:25:00,85.24,85.3,85.06,85.1,6800.0,54.8535,54.8921,54.7376,54.7634,6800.0
2008-02-28 12:30:00,85.08,85.15,84.8,84.87,21300.0,54.7505,54.7955,54.5703,54.6154,21300.0
2008-02-28 12:35:00,84.87,84.96,84.45,84.45,28000.0,54.6154,54.6733,54.3451,54.3451,28000.0
2008-02-28 12:40:00,84.47,84.53,84.25,84.32,22200.0,54.358,54.3966,54.2164,54.2614,22200.0
2008-02-28 12:45:00,84.37,84.46,84.13,84.2,28500.0,54.2936,54.3515,54.1392,54.1842,28500.0
2008-02-28 12:50:00,84.28,84.28,84.19,84.22,8700.0,54.2357,54.2357,54.1778,54.1971,8700.0
2008-02-28 12:55:00,84.25,84.3,84.11,84.19,20600.0,54.2164,54.2486,54.1263,54.1778,20600.0
2008-02-28 13:00:00,84.16,84.16,83.78,83.93,16400.0,54.1585,54.1585,53.9139,54.0105,16400.0
2008-02-28 13:05:00,83.86,84.05,83.7,84.05,17600.0,53.9654,54.0877,53.8624,54.0877,17600.0
2008-02-28 13:10:00,84.06,84.37,83.97,83.97,20900.0,54.0941,54.2936,54.0362,54.0362,20900.0
2008-02-28 13:15:00,84.05,84.13,83.95,83.95,13000.0,54.0877,54.1392,54.0233,54.0233,13000.0
2008-02-28 13:20:00,83.99,84.03,83.86,84.01,13600.0,54.0491,54.0748,53.9654,54.0619,13600.0
2008-02-28 13:25:00,84.0,84.07,83.75,83.8,16800.0,54.0555,54.1005,53.8946,53.9268,16800.0
2008-02-28 13:30:00,83.8,83.9,83.74,83.76,10200.0,53.9268,53.9911,53.8882,53.9011,10200.0
2008-02-28 13:35:00,83.76,83.85,83.5,83.5,16400.0,53.9011,53.959,53.7337,53.7337,16400.0
2008-02-28 13:40:00,83.57,83.64,83.41,83.56,14300.0,53.7788,53.8238,53.6758,53.7724,14300.0
2008-02-28 13:45:00,83.53,83.8,83.36,83.8,16100.0,53.753,53.9268,53.6436,53.9268,16100.0
2008-02-28 13:50:00,83.78,84.0,83.5,83.87,30600.0,53.9139,54.0555,53.7337,53.9718,30600.0
2008-02-28 13:55:00,83.86,83.86,83.35,83.35,28200.0,53.9654,53.9654,53.6372,53.6372,28200.0
2008-02-28 14:00:00,83.46,83.97,83.35,83.44,31400.0,53.708,54.0362,53.6372,53.6951,31400.0
2008-02-28 14:05:00,83.41,83.5,83.32,83.32,16400.0,53.6758,53.7337,53.6179,53.6179,16400.0
2008-02-28 14:10:00,83.37,83.52,83.0,83.35,23600.0,53.6501,53.7466,53.412,53.6372,23600.0
2008-02-28 14:15:00,83.35,83.52,83.2,83.49,20300.0,53.6372,53.7466,53.5407,53.7273,20300.0
2008-02-28 14:20:00,83.53,83.54,83.16,83.31,36400.0,53.753,53.7595,53.5149,53.6115,36400.0
2008-02-28 14:25:00,83.36,83.8,83.35,83.57,27700.0,53.6436,53.9268,53.6372,53.7788,27700.0
2008-02-28 14:30:00,83.65,83.78,83.44,83.51,12600.0,53.8303,53.9139,53.6951,53.7402,12600.0
2008-02-28 14:35:00,83.51,83.56,83.39,83.5,29300.0,53.7402,53.7724,53.663,53.7337,29300.0
2008-02-28 14:40:00,83.5,83.58,83.27,83.48,25300.0,53.7337,53.7852,53.5857,53.7209,25300.0
2008-02-28 14:45:00,83.44,83.57,83.28,83.28,15700.0,53.6951,53.7788,53.5922,53.5922,15700.0
2008-02-28 14:50:00,83.3,83.93,83.3,83.82,36100.0,53.605,54.0105,53.605,53.9397,36100.0
2008-02-28 14:55:00,83.77,83.85,83.6,83.69,15700.0,53.9075,53.959,53.7981,53.856,15700.0
2008-02-28 15:00:00,83.66,83.77,83.3,83.3,23700.0,53.8367,53.9075,53.605,53.605,23700.0
2008-02-28 15:05:00,83.3,83.3,82.62,82.68,61500.0,53.605,53.605,53.1674,53.2061,61500.0
2008-02-28 15:10:00,82.64,83.0,82.46,83.0,35800.0,53.1803,53.412,53.0645,53.412,35800.0
2008-02-28 15:15:00,83.0,83.0,82.54,82.76,16600.0,53.412,53.412,53.116,53.2575,16600.0
2008-02-28 15:20:00,82.75,82.85,82.01,82.2,58900.0,53.2511,53.3155,52.7749,52.8972,58900.0
2008-02-28 15:25:00,82.21,82.45,82.01,82.4,42900.0,52.9036,53.058,52.7749,53.0259,42900.0
2008-02-28 15:30:00,82.44,82.82,82.39,82.64,55000.0,53.0516,53.2961,53.0194,53.1803,55000.0
2008-02-28 15:35:00,82.64,82.64,82.11,82.17,56500.0,53.1803,53.1803,52.8392,52.8779,56500.0
2008-02-28 15:40:00,82.13,82.45,82.13,82.25,50300.0,52.8521,53.058,52.8521,52.9293,50300.0
2008-02-28 15:45:00,82.32,82.65,82.2,82.31,75400.0,52.9744,53.1867,52.8972,52.968,75400.0
2008-02-28 15:50:00,82.31,82.64,82.17,82.39,46700.0,52.968,53.1803,52.8779,53.0194,46700.0
2008-02-28 15:55:00,82.38,82.56,82.29,82.53,72400.0,53.013,53.1288,52.9551,53.1095,72400.0
2008-02-29 09:30:00,81.92,82.1,81.5,81.91,46400.0,52.717,52.8328,52.4467,52.7105,46400.0
2008-02-29 09:35:00,81.91,81.98,81.37,81.63,29100.0,52.7105,52.7556,52.363,52.5304,29100.0
2008-02-29 09:40:00,81.74,81.86,81.02,81.24,46900.0,52.6011,52.6784,52.1378,52.2794,46900.0
2008-02-29 09:45:00,81.17,81.25,80.82,81.01,47500.0,52.2343,52.2858,52.0091,52.1314,47500.0
2008-02-29 09:50:00,81.02,81.1,80.94,81.01,21000.0,52.1378,52.1893,52.0863,52.1314,21000.0
2008-02-29 09:55:00,81.04,81.31,81.02,81.25,32500.0,52.1507,52.3244,52.1378,52.2858,32500.0
2008-02-29 10:00:00,81.33,81.59,81.22,81.5,33600.0,52.3373,52.5046,52.2665,52.4467,33600.0
2008-02-29 10:05:00,81.53,81.8,81.41,81.7,28600.0,52.466,52.6398,52.3888,52.5754,28600.0
2008-02-29 10:10:00,81.7,81.8,81.32,81.32,35900.0,52.5754,52.6398,52.3309,52.3309,35900.0
2008-02-29 10:15:00,81.35,81.36,80.83,80.96,44900.0,52.3502,52.3566,52.0155,52.0992,44900.0
2008-02-29 10:20:00,80.96,81.21,80.83,80.83,25100.0,52.0992,52.2601,52.0155,52.0155,25100.0
2008-02-29 10:25:00,80.84,81.22,80.59,81.02,59500.0,52.022,52.2665,51.8611,52.1378,59500.0
2008-02-29 10:30:00,81.03,81.05,80.72,80.74,14800.0,52.1443,52.1571,51.9448,51.9576,14800.0
2008-02-29 10:35:00,80.76,80.84,80.55,80.57,23100.0,51.9705,52.022,51.8354,51.8482,23100.0
2008-02-29 10:40:00,80.58,80.74,80.55,80.74,27200.0,51.8547,51.9576,51.8354,51.9576,27200.0
2008-02-29 10:45:00,80.75,80.84,80.57,80.67,12800.0,51.9641,52.022,51.8482,51.9126,12800.0
2008-02-29 10:50:00,80.62,80.98,80.59,80.98,29700.0,51.8804,52.1121,51.8611,52.1121,29700.0
2008-02-29 10:55:00,81.03,82.6,81.03,82.5,188600.0,52.1443,53.1546,52.1443,53.0902,188600.0
2008-02-29 11:00:00,82.5,82.79,81.54,81.54,92400.0,53.0902,53.2768,52.4724,52.4724,92400.0
2008-02-29 11:05:00,81.54,82.33,81.5,82.33,44200.0,52.4724,52.9808,52.4467,52.9808,44200.0
2008-02-29 11:10:00,82.24,82.63,82.16,82.49,32400.0,52.9229,53.1739,52.8714,53.0838,32400.0
2008-02-29 11:15:00,82.48,82.67,82.36,82.42,38000.0,53.0774,53.1996,53.0001,53.0387,38000.0
2008-02-29 11:20:00,82.37,82.43,82.05,82.35,26200.0,53.0066,53.0452,52.8006,52.9937,26200.0
2008-02-29 11:25:00,82.35,82.78,82.35,82.77,25800.0,52.9937,53.2704,52.9937,53.264,25800.0
2008-02-29 11:30:00,82.76,83.64,82.7,83.48,53100.0,53.2575,53.8238,53.2189,53.7209,53100.0
2008-02-29 11:35:00,83.49,84.5,83.49,84.37,134200.0,53.7273,54.3773,53.7273,54.2936,134200.0
2008-02-29 11:40:00,84.36,84.65,84.14,84.36,78200.0,54.2872,54.4738,54.1456,54.2872,78200.0
2008-02-29 11:45:00,84.31,84.38,84.09,84.09,86200.0,54.255,54.3,54.1134,54.1134,86200.0
2008-02-29 11:50:00,84.09,84.29,83.82,84.06,57200.0,54.1134,54.2421,53.9397,54.0941,57200.0
2008-02-29 11:55:00,84.02,84.09,83.77,84.03,34900.0,54.0684,54.1134,53.9075,54.0748,34900.0
2008-02-29 12:00:00,84.03,84.21,83.88,84.01,22000.0,54.0748,54.1906,53.9783,54.0619,22000.0
2008-02-29 12:05:00,84.02,84.02,83.75,83.8,13200.0,54.0684,54.0684,53.8946,53.9268,13200.0
2008-02-29 12:10:00,83.77,83.8,83.55,83.55,11700.0,53.9075,53.9268,53.7659,53.7659,11700.0
2008-02-29 12:15:00,83.55,83.65,83.35,83.43,20200.0,53.7659,53.8303,53.6372,53.6887,20200.0
2008-02-29 12:20:00,83.42,83.98,83.4,83.92,12500.0,53.6823,54.0426,53.6694,54.004,12500.0
2008-02-29 12:25:00,83.87,84.38,83.87,84.38,20800.0,53.9718,54.3,53.9718,54.3,20800.0
2008-02-29 12:30:00,84.38,84.47,84.22,84.31,36000.0,54.3,54.358,54.1971,54.255,36000.0
2008-02-29 12:35:00,84.27,84.39,84.27,84.37,21100.0,54.2292,54.3065,54.2292,54.2936,21100.0
2008-02-29 12:40:00,84.38,84.58,84.37,84.43,24900.0,54.3,54.4287,54.2936,54.3322,24900.0
2008-02-29 12:45:00,84.43,84.65,84.41,84.6,21700.0,54.3322,54.4738,54.3193,54.4416,21700.0
2008-02-29 12:50:00,84.6,84.67,84.25,84.25,13600.0,54.4416,54.4867,54.2164,54.2164,13600.0
2008-02-29 12:55:00,84.25,84.48,84.0,84.38,13600.0,54.2164,54.3644,54.0555,54.3,13600.0
2008-02-29 13:00:00,84.33,84.36,84.17,84.32,7200.0,54.2679,54.2872,54.1649,54.2614,7200.0
2008-02-29 13:05:00,84.35,84.38,84.18,84.36,12400.0,54.2807,54.3,54.1713,54.2872,12400.0
2008-02-29 13:10:00,84.36,84.58,84.32,84.53,16100.0,54.2872,54.4287,54.2614,54.3966,16100.0
2008-02-29 13:15:00,84.53,84.58,84.39,84.48,13200.0,54.3966,54.4287,54.3065,54.3644,13200.0
2008-02-29 13:20:00,84.42,84.54,84.38,84.54,10900.0,54.3258,54.403,54.3,54.403,10900.0
2008-02-29 13:25:00,84.52,84.52,84.1,84.3,49000.0,54.3901,54.3901,54.1198,54.2486,49000.0
2008-02-29 13:30:00,84.29,84.48,84.0,84.36,51600.0,54.2421,54.3644,54.0555,54.2872,51600.0
2008-02-29 13:35:00,84.36,84.4,84.12,84.38,47700.0,54.2872,54.3129,54.1327,54.3,47700.0
2008-02-29 13:40:00,84.29,84.35,84.1,84.1,10500.0,54.2421,54.2807,54.1198,54.1198,10500.0
2008-02-29 13:45:00,84.06,84.06,83.62,83.63,8600.0,54.0941,54.0941,53.811,53.8174,8600.0
2008-02-29 13:50:00,83.63,83.64,83.26,83.31,13000.0,53.8174,53.8238,53.5793,53.6115,13000.0
2008-02-29 13:55:00,83.26,83.37,83.24,83.24,9800.0,53.5793,53.6501,53.5664,53.5664,9800.0
2008-02-29 14:00:00,83.24,83.29,82.92,83.08,24000.0,53.5664,53.5986,53.3605,53.4635,24000.0
2008-02-29 14:05:00,83.08,83.23,83.05,83.13,17700.0,53.4635,53.56,53.4442,53.4956,17700.0
2008-02-29 14:10:00,83.1,83.32,82.97,82.97,18800.0,53.4763,53.6179,53.3927,53.3927,18800.0
2008-02-29 14:15:00,82.98,83.0,82.61,82.61,11700.0,53.3991,53.412,53.161,53.161,11700.0
2008-02-29 14:20:00,82.65,82.83,82.61,82.67,12000.0,53.1867,53.3026,53.161,53.1996,12000.0
2008-02-29 14:25:00,82.69,82.71,82.57,82.6,8600.0,53.2125,53.2254,53.1353,53.1546,8600.0
2008-02-29 14:30:00,82.59,82.8,82.57,82.73,25000.0,53.1481,53.2833,53.1353,53.2382,25000.0
2008-02-29 14:35:00,82.73,83.0,82.73,82.97,30400.0,53.2382,53.412,53.2382,53.3927,30400.0
2008-02-29 14:40:00,82.96,83.09,82.87,83.0,46700.0,53.3862,53.4699,53.3283,53.412,46700.0
2008-02-29 14:45:00,83.0,83.14,82.98,83.14,18900.0,53.412,53.5021,53.3991,53.5021,18900.0
2008-02-29 14:50:00,83.14,83.3,83.02,83.06,13100.0,53.5021,53.605,53.4249,53.4506,13100.0
2008-02-29 14:55:00,83.06,83.1,83.0,83.0,21300.0,53.4506,53.4763,53.412,53.412,21300.0
2008-02-29 15:00:00,83.0,83.12,82.92,83.0,30400.0,53.412,53.4892,53.3605,53.412,30400.0
2008-02-29 15:05:00,83.06,83.06,82.81,82.95,17600.0,53.4506,53.4506,53.2897,53.3798,17600.0
2008-02-29 15:10:00,82.91,83.19,82.87,83.04,25500.0,53.3541,53.5342,53.3283,53.4377,25500.0
2008-02-29 15:15:00,83.02,83.09,82.82,82.9,21700.0,53.4249,53.4699,53.2961,53.3476,21700.0
2008-02-29 15:20:00,82.83,83.38,82.79,83.22,29100.0,53.3026,53.6565,53.2768,53.5536,29100.0
2008-02-29 15:25:00,83.24,83.3,83.13,83.24,16700.0,53.5664,53.605,53.4956,53.5664,16700.0
2008-02-29 15:30:00,83.25,83.3,82.89,83.0,39500.0,53.5729,53.605,53.3412,53.412,39500.0
2008-02-29 15:35:00,83.0,83.08,82.88,82.98,40000.0,53.412,53.4635,53.3348,53.3991,40000.0
2008-02-29 15:40:00,82.97,83.2,82.94,83.2,60800.0,53.3927,53.5407,53.3734,53.5407,60800.0
2008-02-29 15:45:00,83.18,83.34,83.05,83.09,47000.0,53.5278,53.6308,53.4442,53.4699,47000.0
2008-02-29 15:50:00,83.1,83.14,82.89,83.05,112600.0,53.4763,53.5021,53.3412,53.4442,112600.0
2008-02-29 15:55:00,83.06,83.55,83.0,83.29,128700.0,53.4506,53.7659,53.412,53.5986,128700.0
2008-03-03 09:30:00,82.27,82.72,82.27,82.71,32600.0,52.9422,53.2318,52.9422,53.2254,32600.0
2008-03-03 09:35:00,82.71,82.71,82.23,82.27,46300.0,53.2254,53.2254,52.9165,52.9422,46300.0
2008-03-03 09:40:00,82.26,82.26,81.52,81.6,16600.0,52.9358,52.9358,52.4596,52.5111,16600.0
2008-03-03 09:45:00,81.6,81.77,80.33,80.95,174600.0,52.5111,52.6205,51.6938,52.0928,174600.0
2008-03-03 09:50:00,80.98,81.37,80.64,80.91,42300.0,52.1121,52.363,51.8933,52.067,42300.0
2008-03-03 09:55:00,80.91,81.28,80.91,81.25,29100.0,52.067,52.3051,52.067,52.2858,29100.0
2008-03-03 10:00:00,81.25,81.7,81.03,81.34,35000.0,52.2858,52.5754,52.1443,52.3437,35000.0
2008-03-03 10:05:00,81.35,81.45,80.86,81.21,24100.0,52.3502,52.4145,52.0349,52.2601,24100.0
2008-03-03 10:10:00,81.18,81.82,81.04,81.7,38500.0,52.2408,52.6526,52.1507,52.5754,38500.0
2008-03-03 10:15:00,81.63,81.82,81.38,81.73,28100.0,52.5304,52.6526,52.3695,52.5947,28100.0
2008-03-03 10:20:00,81.7,81.81,81.43,81.53,38800.0,52.5754,52.6462,52.4017,52.466,38800.0
2008-03-03 10:25:00,81.48,81.78,81.41,81.7,26800.0,52.4338,52.6269,52.3888,52.5754,26800.0
2008-03-03 10:30:00,81.66,81.69,81.09,81.14,31200.0,52.5497,52.569,52.1829,52.215,31200.0
2008-03-03 10:35:00,81.14,81.38,80.86,81.13,39000.0,52.215,52.3695,52.0349,52.2086,39000.0
2008-03-03 10:40:00,81.13,81.23,81.04,81.09,14000.0,52.2086,52.273,52.1507,52.1829,14000.0
2008-03-03 10:45:00,81.02,81.16,80.75,81.16,20500.0,52.1378,52.2279,51.9641,52.2279,20500.0
2008-03-03 10:50:00,81.1,81.17,80.9,80.95,26400.0,52.1893,52.2343,52.0606,52.0928,26400.0
2008-03-03 10:55:00,80.95,81.13,80.87,81.05,29200.0,52.0928,52.2086,52.0413,52.1571,29200.0
2008-03-03 11:00:00,81.05,81.11,80.78,80.99,25700.0,52.1571,52.1957,51.9834,52.1185,25700.0
2008-03-03 11:05:00,80.99,81.13,80.97,81.0,26600.0,52.1185,52.2086,52.1056,52.1249,26600.0
2008-03-03 11:10:00,81.0,81.15,80.91,81.04,24200.0,52.1249,52.2215,52.067,52.1507,24200.0
2008-03-03 11:15:00,81.04,81.1,80.91,80.93,18300.0,52.1507,52.1893,52.067,52.0799,18300.0
2008-03-03 11:20:00,80.93,80.98,80.83,80.98,21500.0,52.0799,52.1121,52.0155,52.1121,21500.0
2008-03-03 11:25:00,80.98,81.12,80.96,81.0,33500.0,52.1121,52.2022,52.0992,52.1249,33500.0
2008-03-03 11:30:00,81.02,81.12,80.95,81.0,18700.0,52.1378,52.2022,52.0928,52.1249,18700.0
2008-03-03 11:35:00,81.05,81.2,80.93,81.14,10000.0,52.1571,52.2536,52.0799,52.215,10000.0
2008-03-03 11:40:00,81.16,81.38,81.06,81.32,12300.0,52.2279,52.3695,52.1636,52.3309,12300.0
2008-03-03 11:45:00,81.28,81.37,81.17,81.26,7000.0,52.3051,52.363,52.2343,52.2923,7000.0
2008-03-03 11:50:00,81.31,81.78,81.17,81.78,17700.0,52.3244,52.6269,52.2343,52.6269,17700.0
2008-03-03 11:55:00,81.73,82.1,81.7,81.97,16000.0,52.5947,52.8328,52.5754,52.7492,16000.0
2008-03-03 12:00:00,82.01,82.08,81.68,81.73,15700.0,52.7749,52.8199,52.5625,52.5947,15700.0
2008-03-03 12:05:00,81.74,81.76,81.68,81.74,5600.0,52.6011,52.614,52.5625,52.6011,5600.0
2008-03-03 12:10:00,81.7,81.82,81.6,81.76,16600.0,52.5754,52.6526,52.5111,52.614,16600.0
2008-03-03 12:15:00,81.76,81.88,81.65,81.88,8100.0,52.614,52.6912,52.5432,52.6912,8100.0
2008-03-03 12:20:00,81.88,82.01,81.76,81.91,10100.0,52.6912,52.7749,52.614,52.7105,10100.0
2008-03-03 12:25:00,82.0,82.18,82.0,82.16,14000.0,52.7685,52.8843,52.7685,52.8714,14000.0
2008-03-03 12:30:00,82.02,82.36,82.01,82.29,12900.0,52.7813,53.0001,52.7749,52.9551,12900.0
2008-03-03 12:35:00,82.32,82.32,81.91,81.98,9300.0,52.9744,52.9744,52.7105,52.7556,9300.0
2008-03-03 12:40:00,81.98,81.99,81.8,81.87,4100.0,52.7556,52.762,52.6398,52.6848,4100.0
2008-03-03 12:45:00,81.81,81.9,81.69,81.72,5000.0,52.6462,52.7041,52.569,52.5883,5000.0
2008-03-03 12:50:00,81.75,81.77,81.53,81.57,8500.0,52.6076,52.6205,52.466,52.4917,8500.0
2008-03-03 12:55:00,81.58,81.68,81.4,81.68,8700.0,52.4982,52.5625,52.3824,52.5625,8700.0
2008-03-03 13:00:00,81.68,82.0,81.63,82.0,14100.0,52.5625,52.7685,52.5304,52.7685,14100.0
2008-03-03 13:05:00,81.97,82.0,81.84,81.9,5300.0,52.7492,52.7685,52.6655,52.7041,5300.0
2008-03-03 13:10:00,81.87,82.02,81.81,82.02,6300.0,52.6848,52.7813,52.6462,52.7813,6300.0
2008-03-03 13:15:00,82.05,82.05,81.64,81.68,6900.0,52.8006,52.8006,52.5368,52.5625,6900.0
2008-03-03 13:20:00,81.64,81.74,81.58,81.67,11500.0,52.5368,52.6011,52.4982,52.5561,11500.0
2008-03-03 13:25:00,81.69,81.93,81.69,81.88,17200.0,52.569,52.7234,52.569,52.6912,17200.0
2008-03-03 13:30:00,81.83,81.91,81.59,81.59,7600.0,52.6591,52.7105,52.5046,52.5046,7600.0
2008-03-03 13:35:00,81.64,81.89,81.64,81.82,14100.0,52.5368,52.6977,52.5368,52.6526,14100.0
2008-03-03 13:40:00,81.8,81.89,81.7,81.84,7100.0,52.6398,52.6977,52.5754,52.6655,7100.0
2008-03-03 13:45:00,81.84,82.05,81.77,81.96,17100.0,52.6655,52.8006,52.6205,52.7427,17100.0
2008-03-03 13:50:00,81.89,81.99,81.75,81.83,20600.0,52.6977,52.762,52.6076,52.6591,20600.0
2008-03-03 13:55:00,81.86,81.86,81.3,81.3,12900.0,52.6784,52.6784,52.318,52.318,12900.0
2008-03-03 14:00:00,81.28,81.32,81.02,81.11,18700.0,52.3051,52.3309,52.1378,52.1957,18700.0
2008-03-03 14:05:00,81.1,81.18,80.99,81.1,18300.0,52.1893,52.2408,52.1185,52.1893,18300.0
2008-03-03 14:10:00,81.07,81.45,81.05,81.37,11400.0,52.17,52.4145,52.1571,52.363,11400.0
2008-03-03 14:15:00,81.39,81.41,81.17,81.19,35600.0,52.3759,52.3888,52.2343,52.2472,35600.0
2008-03-03 14:20:00,81.23,81.4,81.16,81.23,17700.0,52.273,52.3824,52.2279,52.273,17700.0
2008-03-03 14:25:00,81.28,81.54,81.24,81.37,19500.0,52.3051,52.4724,52.2794,52.363,19500.0
2008-03-03 14:30:00,81.45,81.53,81.39,81.47,29200.0,52.4145,52.466,52.3759,52.4274,29200.0
2008-03-03 14:35:00,81.47,81.47,81.21,81.24,36800.0,52.4274,52.4274,52.2601,52.2794,36800.0
2008-03-03 14:40:00,81.21,81.37,80.99,81.04,50900.0,52.2601,52.363,52.1185,52.1507,50900.0
2008-03-03 14:45:00,80.98,81.21,80.98,81.08,43200.0,52.1121,52.2601,52.1121,52.1764,43200.0
2008-03-03 14:50:00,81.07,81.27,80.81,80.81,32000.0,52.17,52.2987,52.0027,52.0027,32000.0
2008-03-03 14:55:00,80.81,80.81,80.56,80.64,18800.0,52.0027,52.0027,51.8418,51.8933,18800.0
2008-03-03 15:00:00,80.66,80.8,80.52,80.56,18300.0,51.9061,51.9962,51.8161,51.8418,18300.0
2008-03-03 15:05:00,80.59,80.67,80.4,80.47,40800.0,51.8611,51.9126,51.7388,51.7839,40800.0
2008-03-03 15:10:00,80.45,80.6,80.12,80.17,43900.0,51.771,51.8675,51.5586,51.5908,43900.0
2008-03-03 15:15:00,80.18,80.42,80.06,80.36,27800.0,51.5973,51.7517,51.52,51.7131,27800.0
2008-03-03 15:20:00,80.39,80.85,80.28,80.71,28900.0,51.7324,52.0284,51.6616,51.9383,28900.0
2008-03-03 15:25:00,80.65,80.85,80.38,80.8,40500.0,51.8997,52.0284,51.726,51.9962,40500.0
2008-03-03 15:30:00,80.78,80.78,80.27,80.37,49100.0,51.9834,51.9834,51.6552,51.7195,49100.0
2008-03-03 15:35:00,80.37,80.46,80.16,80.36,41600.0,51.7195,51.7774,51.5844,51.7131,41600.0
2008-03-03 15:40:00,80.38,80.58,80.17,80.42,46000.0,51.726,51.8547,51.5908,51.7517,46000.0
2008-03-03 15:45:00,80.37,80.6,80.2,80.51,50800.0,51.7195,51.8675,51.6101,51.8096,50800.0
2008-03-03 15:50:00,80.43,80.93,80.33,80.87,42700.0,51.7581,52.0799,51.6938,52.0413,42700.0
2008-03-03 15:55:00,80.88,81.18,80.85,80.95,68300.0,52.0477,52.2408,52.0284,52.0928,68300.0
2008-03-04 09:30:00,81.02,81.02,80.02,80.02,60600.0,52.1378,52.1378,51.4943,51.4943,60600.0
2008-03-04 09:35:00,80.04,80.3,80.0,80.02,76400.0,51.5072,51.6745,51.4814,51.4943,76400.0
2008-03-04 09:40:00,80.06,80.3,80.0,80.01,63900.0,51.52,51.6745,51.4814,51.4879,63900.0
2008-03-04 09:45:00,80.01,80.41,79.63,80.04,72000.0,51.4879,51.7453,51.2433,51.5072,72000.0
2008-03-04 09:50:00,80.04,80.07,79.7,79.92,37300.0,51.5072,51.5265,51.2884,51.4299,37300.0
2008-03-04 09:55:00,79.87,80.21,79.68,79.95,27000.0,51.3978,51.6166,51.2755,51.4493,27000.0
2008-03-04 10:00:00,79.9,80.1,79.89,80.04,38500.0,51.4171,51.5458,51.4106,51.5072,38500.0
2008-03-04 10:05:00,80.01,80.05,79.81,79.97,18100.0,51.4879,51.5136,51.3592,51.4621,18100.0
2008-03-04 10:10:00,79.95,80.05,79.88,79.88,45100.0,51.4493,51.5136,51.4042,51.4042,45100.0
2008-03-04 10:15:00,79.88,79.99,79.87,79.88,60200.0,51.4042,51.475,51.3978,51.4042,60200.0
2008-03-04 10:20:00,79.92,80.15,79.91,80.02,30200.0,51.4299,51.578,51.4235,51.4943,30200.0
2008-03-04 10:25:00,80.02,80.08,79.88,79.9,26000.0,51.4943,51.5329,51.4042,51.4171,26000.0
2008-03-04 10:30:00,79.91,80.06,79.81,80.06,25100.0,51.4235,51.52,51.3592,51.52,25100.0
2008-03-04 10:35:00,80.0,80.07,79.91,80.0,13000.0,51.4814,51.5265,51.4235,51.4814,13000.0
2008-03-04 10:40:00,80.0,80.0,79.76,79.87,10100.0,51.4814,51.4814,51.327,51.3978,10100.0
2008-03-04 10:45:00,79.86,79.94,79.86,79.87,15800.0,51.3913,51.4428,51.3913,51.3978,15800.0
2008-03-04 10:50:00,79.91,79.98,79.76,79.82,45000.0,51.4235,51.4686,51.327,51.3656,45000.0
2008-03-04 10:55:00,79.82,79.87,79.75,79.78,29900.0,51.3656,51.3978,51.3205,51.3399,29900.0
2008-03-04 11:00:00,79.78,79.86,79.75,79.84,60600.0,51.3399,51.3913,51.3205,51.3785,60600.0
2008-03-04 11:05:00,79.81,79.85,79.65,79.75,34100.0,51.3592,51.3849,51.2562,51.3205,34100.0
2008-03-04 11:10:00,79.76,79.92,79.74,79.79,20600.0,51.327,51.4299,51.3141,51.3463,20600.0
2008-03-04 11:15:00,79.81,79.9,79.72,79.81,34200.0,51.3592,51.4171,51.3012,51.3592,34200.0
2008-03-04 11:20:00,79.81,79.95,79.79,79.93,24900.0,51.3592,51.4493,51.3463,51.4364,24900.0
2008-03-04 11:25:00,79.91,80.0,79.83,80.0,13300.0,51.4235,51.4814,51.372,51.4814,13300.0
2008-03-04 11:30:00,80.01,80.11,79.96,80.04,11500.0,51.4879,51.5522,51.4557,51.5072,11500.0
2008-03-04 11:35:00,80.03,80.28,80.02,80.27,13200.0,51.5007,51.6616,51.4943,51.6552,13200.0
2008-03-04 11:40:00,80.23,80.26,79.87,79.88,26400.0,51.6294,51.6487,51.3978,51.4042,26400.0
2008-03-04 11:45:00,79.9,80.03,79.87,80.0,7000.0,51.4171,51.5007,51.3978,51.4814,7000.0
2008-03-04 11:50:00,80.06,80.11,79.95,79.97,5900.0,51.52,51.5522,51.4493,51.4621,5900.0
2008-03-04 11:55:00,79.95,79.95,79.74,79.82,19300.0,51.4493,51.4493,51.3141,51.3656,19300.0
2008-03-04 12:00:00,79.85,79.85,79.43,79.46,36900.0,51.3849,51.3849,51.1146,51.1339,36900.0
2008-03-04 12:05:00,79.45,79.63,79.42,79.56,21500.0,51.1275,51.2433,51.1082,51.1983,21500.0
2008-03-04 12:10:00,79.62,79.66,79.55,79.6,23900.0,51.2369,51.2626,51.1918,51.224,23900.0
2008-03-04 12:15:00,79.61,79.66,79.59,79.61,15600.0,51.2305,51.2626,51.2176,51.2305,15600.0
2008-03-04 12:20:00,79.62,79.7,79.6,79.7,13600.0,51.2369,51.2884,51.224,51.2884,13600.0
2008-03-04 12:25:00,79.69,79.72,79.52,79.7,29400.0,51.2819,51.3012,51.1725,51.2884,29400.0
2008-03-04 12:30:00,79.67,79.78,79.64,79.75,18600.0,51.2691,51.3399,51.2498,51.3205,18600.0
2008-03-04 12:35:00,79.73,79.78,79.52,79.59,15700.0,51.3077,51.3399,51.1725,51.2176,15700.0
2008-03-04 12:40:00,79.59,79.64,79.54,79.57,16900.0,51.2176,51.2498,51.1854,51.2047,16900.0
2008-03-04 12:45:00,79.54,79.57,79.32,79.37,11600.0,51.1854,51.2047,51.0438,51.076,11600.0
2008-03-04 12:50:00,79.37,79.45,79.22,79.3,14500.0,51.076,51.1275,50.9795,51.031,14500.0
2008-03-04 12:55:00,79.33,79.36,78.97,78.99,29400.0,51.0503,51.0696,50.8186,50.8315,29400.0
2008-03-04 13:00:00,78.99,79.02,78.8,78.88,23100.0,50.8315,50.8508,50.7092,50.7607,23100.0
2008-03-04 13:05:00,78.88,78.94,78.78,78.82,26200.0,50.7607,50.7993,50.6963,50.7221,26200.0
2008-03-04 13:10:00,78.81,79.26,78.77,79.12,48500.0,50.7156,51.0052,50.6899,50.9151,48500.0
2008-03-04 13:15:00,79.12,79.14,78.9,78.96,24200.0,50.9151,50.928,50.7736,50.8122,24200.0
2008-03-04 13:20:00,78.95,79.0,78.8,78.82,11600.0,50.8057,50.8379,50.7092,50.7221,11600.0
2008-03-04 13:25:00,78.86,78.87,78.77,78.79,27400.0,50.7478,50.7543,50.6899,50.7028,27400.0
2008-03-04 13:30:00,78.82,78.9,78.61,78.62,19800.0,50.7221,50.7736,50.5869,50.5934,19800.0
2008-03-04 13:35:00,78.63,78.63,78.18,78.41,21100.0,50.5998,50.5998,50.3102,50.4582,21100.0
2008-03-04 13:40:00,78.37,78.52,78.36,78.36,26000.0,50.4325,50.529,50.4261,50.4261,26000.0
2008-03-04 13:45:00,78.43,78.53,78.34,78.48,18400.0,50.4711,50.5355,50.4132,50.5033,18400.0
2008-03-04 13:50:00,78.48,78.51,78.26,78.47,22300.0,50.5033,50.5226,50.3617,50.4968,22300.0
2008-03-04 13:55:00,78.4,78.5,78.21,78.42,19400.0,50.4518,50.5161,50.3295,50.4647,19400.0
2008-03-04 14:00:00,78.4,78.44,78.04,78.19,46300.0,50.4518,50.4775,50.2201,50.3167,46300.0
2008-03-04 14:05:00,78.16,78.17,77.85,77.99,28000.0,50.2974,50.3038,50.0979,50.188,28000.0
2008-03-04 14:10:00,77.98,78.05,77.84,77.92,29900.0,50.1815,50.2266,50.0914,50.1429,29900.0
2008-03-04 14:15:00,77.97,78.05,77.8,77.97,27600.0,50.1751,50.2266,50.0657,50.1751,27600.0
2008-03-04 14:20:00,78.01,78.18,77.78,78.15,82400.0,50.2008,50.3102,50.0528,50.2909,82400.0
2008-03-04 14:25:00,78.15,78.3,77.9,77.94,63600.0,50.2909,50.3874,50.13,50.1558,63600.0
2008-03-04 14:30:00,77.94,78.06,77.88,78.0,75900.0,50.1558,50.233,50.1172,50.1944,75900.0
2008-03-04 14:35:00,78.02,78.13,77.92,78.02,64000.0,50.2073,50.278,50.1429,50.2073,64000.0
2008-03-04 14:40:00,78.02,78.44,78.0,78.23,89500.0,50.2073,50.4775,50.1944,50.3424,89500.0
2008-03-04 14:45:00,78.24,78.58,78.13,78.31,47700.0,50.3488,50.5676,50.278,50.3939,47700.0
2008-03-04 14:50:00,78.28,78.75,78.26,78.73,33000.0,50.3746,50.677,50.3617,50.6642,33000.0
2008-03-04 14:55:00,78.72,78.79,78.12,78.39,42000.0,50.6577,50.7028,50.2716,50.4454,42000.0
2008-03-04 15:00:00,78.44,79.19,78.34,79.13,37600.0,50.4775,50.9602,50.4132,50.9216,37600.0
2008-03-04 15:05:00,79.19,79.5,79.19,79.29,64400.0,50.9602,51.1597,50.9602,51.0245,64400.0
2008-03-04 15:10:00,79.26,79.27,78.82,78.82,71700.0,51.0052,51.0117,50.7221,50.7221,71700.0
2008-03-04 15:15:00,78.88,79.16,78.77,79.07,55900.0,50.7607,50.9409,50.6899,50.883,55900.0
2008-03-04 15:20:00,79.12,79.13,78.8,78.89,72500.0,50.9151,50.9216,50.7092,50.7671,72500.0
2008-03-04 15:25:00,78.92,78.92,78.55,78.66,54400.0,50.7864,50.7864,50.5483,50.6191,54400.0
2008-03-04 15:30:00,78.64,78.96,78.57,78.95,54000.0,50.6062,50.8122,50.5612,50.8057,54000.0
2008-03-04 15:35:00,78.95,79.44,78.79,79.44,72000.0,50.8057,51.1211,50.7028,51.1211,72000.0
2008-03-04 15:40:00,79.48,80.0,79.44,79.91,91300.0,51.1468,51.4814,51.1211,51.4235,91300.0
2008-03-04 15:45:00,79.89,80.14,79.66,79.83,73700.0,51.4106,51.5715,51.2626,51.372,73700.0
2008-03-04 15:50:00,79.88,79.89,79.11,79.33,37300.0,51.4042,51.4106,50.9087,51.0503,37300.0
2008-03-04 15:55:00,79.29,79.75,79.28,79.74,58800.0,51.0245,51.3205,51.0181,51.3141,58800.0
2008-03-05 09:30:00,79.7,80.81,79.7,80.05,48500.0,51.2884,52.0027,51.2884,51.5136,48500.0
2008-03-05 09:35:00,80.03,80.31,79.94,80.14,36600.0,51.5007,51.6809,51.4428,51.5715,36600.0
2008-03-05 09:40:00,80.11,80.39,79.95,80.2,30700.0,51.5522,51.7324,51.4493,51.6101,30700.0
2008-03-05 09:45:00,80.16,80.34,80.15,80.28,20900.0,51.5844,51.7002,51.578,51.6616,20900.0
2008-03-05 09:50:00,80.22,80.7,80.14,80.53,25000.0,51.623,51.9319,51.5715,51.8225,25000.0
2008-03-05 09:55:00,80.56,81.33,80.56,81.31,37500.0,51.8418,52.3373,51.8418,52.3244,37500.0
2008-03-05 10:00:00,81.23,81.88,81.23,81.65,44100.0,52.273,52.6912,52.273,52.5432,44100.0
2008-03-05 10:05:00,81.67,81.74,81.55,81.67,14500.0,52.5561,52.6011,52.4789,52.5561,14500.0
2008-03-05 10:10:00,81.66,81.74,81.44,81.57,16200.0,52.5497,52.6011,52.4081,52.4917,16200.0
2008-03-05 10:15:00,81.58,81.85,81.47,81.79,31700.0,52.4982,52.6719,52.4274,52.6333,31700.0
2008-03-05 10:20:00,81.78,81.95,81.73,81.77,44700.0,52.6269,52.7363,52.5947,52.6205,44700.0
2008-03-05 10:25:00,81.78,81.99,81.7,81.98,41700.0,52.6269,52.762,52.5754,52.7556,41700.0
2008-03-05 10:30:00,81.95,82.67,81.84,82.52,77400.0,52.7363,53.1996,52.6655,53.1031,77400.0
2008-03-05 10:35:00,82.52,82.56,81.61,81.63,44800.0,53.1031,53.1288,52.5175,52.5304,44800.0
2008-03-05 10:40:00,81.66,82.27,81.63,82.11,19100.0,52.5497,52.9422,52.5304,52.8392,19100.0
2008-03-05 10:45:00,82.1,82.1,81.78,81.88,34900.0,52.8328,52.8328,52.6269,52.6912,34900.0
2008-03-05 10:50:00,81.89,82.1,81.85,81.95,15400.0,52.6977,52.8328,52.6719,52.7363,15400.0
2008-03-05 10:55:00,81.98,81.98,81.4,81.42,42000.0,52.7556,52.7556,52.3824,52.3952,42000.0
2008-03-05 11:00:00,81.35,81.55,80.98,81.23,22900.0,52.3502,52.4789,52.1121,52.273,22900.0
2008-03-05 11:05:00,81.2,81.95,81.18,81.92,37300.0,52.2536,52.7363,52.2408,52.717,37300.0
2008-03-05 11:10:00,81.89,82.26,81.88,82.14,26900.0,52.6977,52.9358,52.6912,52.8586,26900.0
2008-03-05 11:15:00,82.1,82.11,81.87,81.99,19100.0,52.8328,52.8392,52.6848,52.762,19100.0
2008-03-05 11:20:00,82.0,82.11,81.73,81.73,15900.0,52.7685,52.8392,52.5947,52.5947,15900.0
2008-03-05 11:25:00,81.69,81.86,81.63,81.74,12700.0,52.569,52.6784,52.5304,52.6011,12700.0
2008-03-05 11:30:00,81.73,81.73,81.48,81.56,13200.0,52.5947,52.5947,52.4338,52.4853,13200.0
2008-03-05 11:35:00,81.5,81.56,81.32,81.32,8400.0,52.4467,52.4853,52.3309,52.3309,8400.0
2008-03-05 11:40:00,81.34,81.34,81.14,81.17,13900.0,52.3437,52.3437,52.215,52.2343,13900.0
2008-03-05 11:45:00,81.12,81.25,80.86,80.95,20400.0,52.2022,52.2858,52.0349,52.0928,20400.0
2008-03-05 11:50:00,80.97,81.26,80.94,81.14,16100.0,52.1056,52.2923,52.0863,52.215,16100.0
2008-03-05 11:55:00,81.17,81.24,81.03,81.17,12000.0,52.2343,52.2794,52.1443,52.2343,12000.0
2008-03-05 12:00:00,81.15,81.75,81.15,81.68,32700.0,52.2215,52.6076,52.2215,52.5625,32700.0
2008-03-05 12:05:00,81.69,81.8,81.22,81.46,25100.0,52.569,52.6398,52.2665,52.421,25100.0
2008-03-05 12:10:00,81.43,81.66,81.06,81.5,26800.0,52.4017,52.5497,52.1636,52.4467,26800.0
2008-03-05 12:15:00,81.44,81.61,81.08,81.46,16500.0,52.4081,52.5175,52.1764,52.421,16500.0
2008-03-05 12:20:00,81.45,81.8,81.34,81.8,9800.0,52.4145,52.6398,52.3437,52.6398,9800.0
2008-03-05 12:25:00,81.76,81.76,81.26,81.33,16400.0,52.614,52.614,52.2923,52.3373,16400.0
2008-03-05 12:30:00,81.46,81.63,81.29,81.47,15400.0,52.421,52.5304,52.3116,52.4274,15400.0
2008-03-05 12:35:00,81.39,81.47,80.84,81.15,27700.0,52.3759,52.4274,52.022,52.2215,27700.0
2008-03-05 12:40:00,81.18,81.18,80.89,80.95,13800.0,52.2408,52.2408,52.0542,52.0928,13800.0
2008-03-05 12:45:00,81.06,81.36,81.06,81.23,8600.0,52.1636,52.3566,52.1636,52.273,8600.0
2008-03-05 12:50:00,81.27,81.54,81.26,81.4,10600.0,52.2987,52.4724,52.2923,52.3824,10600.0
2008-03-05 12:55:00,81.41,81.46,81.23,81.41,8200.0,52.3888,52.421,52.273,52.3888,8200.0
2008-03-05 13:00:00,81.36,81.5,81.36,81.48,9100.0,52.3566,52.4467,52.3566,52.4338,9100.0
2008-03-05 13:05:00,81.42,81.6,81.36,81.6,11600.0,52.3952,52.5111,52.3566,52.5111,11600.0
2008-03-05 13:10:00,81.6,81.62,81.37,81.4,15000.0,52.5111,52.5239,52.363,52.3824,15000.0
2008-03-05 13:15:00,81.4,81.58,80.85,80.9,14500.0,52.3824,52.4982,52.0284,52.0606,14500.0
2008-03-05 13:20:00,80.88,80.88,80.5,80.5,23400.0,52.0477,52.0477,51.8032,51.8032,23400.0
2008-03-05 13:25:00,80.54,80.8,80.43,80.69,21000.0,51.8289,51.9962,51.7581,51.9255,21000.0
2008-03-05 13:30:00,80.74,80.77,80.6,80.62,15800.0,51.9576,51.9769,51.8675,51.8804,15800.0
2008-03-05 13:35:00,80.61,80.61,80.03,80.2,50200.0,51.874,51.874,51.5007,51.6101,50200.0
2008-03-05 13:40:00,80.25,80.45,80.01,80.45,29400.0,51.6423,51.771,51.4879,51.771,29400.0
2008-03-05 13:45:00,80.44,80.61,80.26,80.39,10700.0,51.7646,51.874,51.6487,51.7324,10700.0
2008-03-05 13:50:00,80.33,80.36,80.28,80.3,7400.0,51.6938,51.7131,51.6616,51.6745,7400.0
2008-03-05 13:55:00,80.33,80.55,80.23,80.5,8400.0,51.6938,51.8354,51.6294,51.8032,8400.0
2008-03-05 14:00:00,80.43,80.8,80.32,80.6,12000.0,51.7581,51.9962,51.6874,51.8675,12000.0
2008-03-05 14:05:00,80.63,80.63,80.39,80.53,11200.0,51.8868,51.8868,51.7324,51.8225,11200.0
2008-03-05 14:10:00,80.57,80.57,80.24,80.49,18300.0,51.8482,51.8482,51.6359,51.7968,18300.0
2008-03-05 14:15:00,80.49,80.73,80.49,80.59,9100.0,51.7968,51.9512,51.7968,51.8611,9100.0
2008-03-05 14:20:00,80.63,80.63,80.43,80.54,9300.0,51.8868,51.8868,51.7581,51.8289,9300.0
2008-03-05 14:25:00,80.53,80.7,80.36,80.59,19300.0,51.8225,51.9319,51.7131,51.8611,19300.0
2008-03-05 14:30:00,80.52,80.59,80.15,80.23,9000.0,51.8161,51.8611,51.578,51.6294,9000.0
2008-03-05 14:35:00,80.16,80.38,80.09,80.16,18400.0,51.5844,51.726,51.5393,51.5844,18400.0
2008-03-05 14:40:00,80.18,80.26,80.03,80.07,16600.0,51.5973,51.6487,51.5007,51.5265,16600.0
2008-03-05 14:45:00,80.13,80.45,80.13,80.39,23400.0,51.5651,51.771,51.5651,51.7324,23400.0
2008-03-05 14:50:00,80.44,80.72,80.4,80.49,19800.0,51.7646,51.9448,51.7388,51.7968,19800.0
2008-03-05 14:55:00,80.47,80.57,80.34,80.37,11000.0,51.7839,51.8482,51.7002,51.7195,11000.0
2008-03-05 15:00:00,80.35,80.67,80.28,80.67,12300.0,51.7067,51.9126,51.6616,51.9126,12300.0
2008-03-05 15:05:00,80.67,80.72,80.34,80.45,16800.0,51.9126,51.9448,51.7002,51.771,16800.0
2008-03-05 15:10:00,80.49,80.58,80.24,80.43,16400.0,51.7968,51.8547,51.6359,51.7581,16400.0
2008-03-05 15:15:00,80.44,80.48,80.23,80.42,25000.0,51.7646,51.7903,51.6294,51.7517,25000.0
2008-03-05 15:20:00,80.42,80.57,80.26,80.35,33300.0,51.7517,51.8482,51.6487,51.7067,33300.0
2008-03-05 15:25:00,80.41,80.92,80.3,80.76,24000.0,51.7453,52.0735,51.6745,51.9705,24000.0
2008-03-05 15:30:00,80.73,81.5,80.67,81.34,36500.0,51.9512,52.4467,51.9126,52.3437,36500.0
2008-03-05 15:35:00,81.34,81.39,80.91,80.91,18700.0,52.3437,52.3759,52.067,52.067,18700.0
2008-03-05 15:40:00,80.95,81.08,80.67,80.67,44800.0,52.0928,52.1764,51.9126,51.9126,44800.0
2008-03-05 15:45:00,80.67,80.85,80.63,80.69,26300.0,51.9126,52.0284,51.8868,51.9255,26300.0
2008-03-05 15:50:00,80.69,80.97,80.69,80.97,30400.0,51.9255,52.1056,51.9255,52.1056,30400.0
2008-03-05 15:55:00,80.95,81.29,80.95,81.1,34800.0,52.0928,52.3116,52.0928,52.1893,34800.0
2008-03-06 09:30:00,81.09,81.49,80.59,80.84,8900.0,52.1829,52.4403,51.8611,52.022,8900.0
2008-03-06 09:35:00,80.92,81.25,80.72,80.8,16900.0,52.0735,52.2858,51.9448,51.9962,16900.0
2008-03-06 09:40:00,80.85,80.93,80.51,80.85,11400.0,52.0284,52.0799,51.8096,52.0284,11400.0
2008-03-06 09:45:00,80.93,80.95,80.63,80.71,8700.0,52.0799,52.0928,51.8868,51.9383,8700.0
2008-03-06 09:50:00,80.71,80.76,80.62,80.63,11400.0,51.9383,51.9705,51.8804,51.8868,11400.0
2008-03-06 09:55:00,80.7,80.72,80.06,80.27,12100.0,51.9319,51.9448,51.52,51.6552,12100.0
2008-03-06 10:00:00,80.4,80.4,79.26,79.46,23000.0,51.7388,51.7388,51.0052,51.1339,23000.0
2008-03-06 10:05:00,79.43,79.51,79.21,79.42,22600.0,51.1146,51.1661,50.973,51.1082,22600.0
2008-03-06 10:10:00,79.38,79.63,79.38,79.53,8500.0,51.0824,51.2433,51.0824,51.179,8500.0
2008-03-06 10:15:00,79.63,79.64,79.21,79.21,17100.0,51.2433,51.2498,50.973,50.973,17100.0
2008-03-06 10:20:00,79.25,79.58,79.21,79.42,16700.0,50.9988,51.2111,50.973,51.1082,16700.0
2008-03-06 10:25:00,79.31,79.51,79.2,79.34,15300.0,51.0374,51.1661,50.9666,51.0567,15300.0
2008-03-06 10:30:00,79.42,79.69,79.38,79.5,20400.0,51.1082,51.2819,51.0824,51.1597,20400.0
2008-03-06 10:35:00,79.5,79.5,79.32,79.42,10700.0,51.1597,51.1597,51.0438,51.1082,10700.0
2008-03-06 10:40:00,79.4,79.46,79.17,79.17,12200.0,51.0953,51.1339,50.9473,50.9473,12200.0
2008-03-06 10:45:00,79.13,79.38,78.99,79.25,21100.0,50.9216,51.0824,50.8315,50.9988,21100.0
2008-03-06 10:50:00,79.26,79.32,79.06,79.21,10900.0,51.0052,51.0438,50.8765,50.973,10900.0
2008-03-06 10:55:00,79.26,79.29,79.15,79.18,12000.0,51.0052,51.0245,50.9344,50.9537,12000.0
2008-03-06 11:00:00,79.19,79.26,79.03,79.1,35000.0,50.9602,51.0052,50.8572,50.9023,35000.0
2008-03-06 11:05:00,79.09,79.31,79.07,79.3,23600.0,50.8958,51.0374,50.883,51.031,23600.0
2008-03-06 11:10:00,79.3,79.45,79.26,79.26,8800.0,51.031,51.1275,51.0052,51.0052,8800.0
2008-03-06 11:15:00,79.25,79.32,79.22,79.32,11800.0,50.9988,51.0438,50.9795,51.0438,11800.0
2008-03-06 11:20:00,79.27,79.61,79.27,79.5,14400.0,51.0117,51.2305,51.0117,51.1597,14400.0
2008-03-06 11:25:00,79.52,79.67,79.5,79.59,5200.0,51.1725,51.2691,51.1597,51.2176,5200.0
2008-03-06 11:30:00,79.67,79.75,79.59,79.66,12600.0,51.2691,51.3205,51.2176,51.2626,12600.0
2008-03-06 11:35:00,79.73,79.81,79.61,79.72,20600.0,51.3077,51.3592,51.2305,51.3012,20600.0
2008-03-06 11:40:00,79.71,79.85,79.61,79.7,25000.0,51.2948,51.3849,51.2305,51.2884,25000.0
2008-03-06 11:45:00,79.73,79.79,79.5,79.54,19400.0,51.3077,51.3463,51.1597,51.1854,19400.0
2008-03-06 11:50:00,79.56,79.8,79.53,79.74,15500.0,51.1983,51.3527,51.179,51.3141,15500.0
2008-03-06 11:55:00,79.78,80.0,79.77,80.0,10000.0,51.3399,51.4814,51.3334,51.4814,10000.0
2008-03-06 12:00:00,80.03,80.03,79.77,79.83,8700.0,51.5007,51.5007,51.3334,51.372,8700.0
2008-03-06 12:05:00,79.84,79.91,79.84,79.91,6100.0,51.3785,51.4235,51.3785,51.4235,6100.0
2008-03-06 12:10:00,79.91,79.93,79.65,79.7,16000.0,51.4235,51.4364,51.2562,51.2884,16000.0
2008-03-06 12:15:00,79.71,79.72,79.55,79.55,17200.0,51.2948,51.3012,51.1918,51.1918,17200.0
2008-03-06 12:20:00,79.55,79.59,79.53,79.53,9800.0,51.1918,51.2176,51.179,51.179,9800.0
2008-03-06 12:25:00,79.53,79.76,79.53,79.76,18800.0,51.179,51.327,51.179,51.327,18800.0
2008-03-06 12:30:00,79.76,79.86,79.73,79.77,12400.0,51.327,51.3913,51.3077,51.3334,12400.0
2008-03-06 12:35:00,79.81,79.91,79.77,79.89,21500.0,51.3592,51.4235,51.3334,51.4106,21500.0
2008-03-06 12:40:00,79.82,79.88,79.66,79.82,8500.0,51.3656,51.4042,51.2626,51.3656,8500.0
2008-03-06 12:45:00,79.85,79.85,79.53,79.61,11000.0,51.3849,51.3849,51.179,51.2305,11000.0
2008-03-06 12:50:00,79.61,79.74,79.59,79.63,7600.0,51.2305,51.3141,51.2176,51.2433,7600.0
2008-03-06 12:55:00,79.64,79.66,79.44,79.45,12500.0,51.2498,51.2626,51.1211,51.1275,12500.0
2008-03-06 13:00:00,79.46,79.69,79.46,79.65,7000.0,51.1339,51.2819,51.1339,51.2562,7000.0
2008-03-06 13:05:00,79.64,79.72,79.5,79.52,8400.0,51.2498,51.3012,51.1597,51.1725,8400.0
2008-03-06 13:10:00,79.56,79.56,79.0,79.06,27500.0,51.1983,51.1983,50.8379,50.8765,27500.0
2008-03-06 13:15:00,79.11,79.23,79.03,79.03,6700.0,50.9087,50.9859,50.8572,50.8572,6700.0
2008-03-06 13:20:00,79.03,79.03,78.83,78.98,7400.0,50.8572,50.8572,50.7285,50.825,7400.0
2008-03-06 13:25:00,79.0,79.21,78.97,79.21,10100.0,50.8379,50.973,50.8186,50.973,10100.0
2008-03-06 13:30:00,79.15,79.23,79.1,79.2,6000.0,50.9344,50.9859,50.9023,50.9666,6000.0
2008-03-06 13:35:00,79.2,79.26,79.17,79.23,7400.0,50.9666,51.0052,50.9473,50.9859,7400.0
2008-03-06 13:40:00,79.22,79.27,79.15,79.2,6500.0,50.9795,51.0117,50.9344,50.9666,6500.0
2008-03-06 13:45:00,79.17,79.17,79.04,79.05,17600.0,50.9473,50.9473,50.8636,50.8701,17600.0
2008-03-06 13:50:00,79.07,79.13,78.98,78.98,12900.0,50.883,50.9216,50.825,50.825,12900.0
2008-03-06 13:55:00,78.98,79.06,78.91,79.0,11700.0,50.825,50.8765,50.78,50.8379,11700.0
2008-03-06 14:00:00,79.0,79.24,79.0,79.15,6500.0,50.8379,50.9924,50.8379,50.9344,6500.0
2008-03-06 14:05:00,79.22,79.25,79.16,79.24,8300.0,50.9795,50.9988,50.9409,50.9924,8300.0
2008-03-06 14:10:00,79.2,79.3,79.2,79.2,18600.0,50.9666,51.031,50.9666,50.9666,18600.0
2008-03-06 14:15:00,79.23,79.34,79.2,79.2,9000.0,50.9859,51.0567,50.9666,50.9666,9000.0
2008-03-06 14:20:00,79.2,79.2,79.04,79.04,14900.0,50.9666,50.9666,50.8636,50.8636,14900.0
2008-03-06 14:25:00,79.04,79.06,78.91,78.98,5700.0,50.8636,50.8765,50.78,50.825,5700.0
2008-03-06 14:30:00,78.96,78.99,78.75,78.8,16900.0,50.8122,50.8315,50.677,50.7092,16900.0
2008-03-06 14:35:00,78.8,79.12,78.76,79.11,25800.0,50.7092,50.9151,50.6835,50.9087,25800.0
2008-03-06 14:40:00,79.1,79.29,78.98,79.23,25500.0,50.9023,51.0245,50.825,50.9859,25500.0
2008-03-06 14:45:00,79.22,79.31,79.14,79.25,8800.0,50.9795,51.0374,50.928,50.9988,8800.0
2008-03-06 14:50:00,79.25,79.25,78.86,79.07,20100.0,50.9988,50.9988,50.7478,50.883,20100.0
2008-03-06 14:55:00,79.06,79.28,79.05,79.18,13300.0,50.8765,51.0181,50.8701,50.9537,13300.0
2008-03-06 15:00:00,79.17,79.22,78.59,78.66,28000.0,50.9473,50.9795,50.5741,50.6191,28000.0
2008-03-06 15:05:00,78.63,78.72,78.4,78.4,40000.0,50.5998,50.6577,50.4518,50.4518,40000.0
2008-03-06 15:10:00,78.42,78.57,78.29,78.49,68400.0,50.4647,50.5612,50.381,50.5097,68400.0
2008-03-06 15:15:00,78.49,78.72,78.47,78.65,30000.0,50.5097,50.6577,50.4968,50.6127,30000.0
2008-03-06 15:20:00,78.66,78.89,78.66,78.85,25900.0,50.6191,50.7671,50.6191,50.7414,25900.0
2008-03-06 15:25:00,78.87,79.0,78.71,78.85,31000.0,50.7543,50.8379,50.6513,50.7414,31000.0
2008-03-06 15:30:00,78.86,78.86,78.4,78.49,30000.0,50.7478,50.7478,50.4518,50.5097,30000.0
2008-03-06 15:35:00,78.48,78.48,78.22,78.28,25700.0,50.5033,50.5033,50.336,50.3746,25700.0
2008-03-06 15:40:00,78.3,78.88,78.26,78.87,26100.0,50.3874,50.7607,50.3617,50.7543,26100.0
2008-03-06 15:45:00,78.87,79.0,78.75,78.91,39300.0,50.7543,50.8379,50.677,50.78,39300.0
2008-03-06 15:50:00,78.9,78.91,78.13,78.47,64100.0,50.7736,50.78,50.278,50.4968,64100.0
2008-03-06 15:55:00,78.48,78.52,78.22,78.42,68000.0,50.5033,50.529,50.336,50.4647,68000.0
2008-03-07 09:30:00,77.5,77.97,76.31,76.41,67700.0,49.8726,50.1751,49.1068,49.1712,67700.0
2008-03-07 09:35:00,76.38,77.99,76.37,77.74,59500.0,49.1519,50.188,49.1455,50.0271,59500.0
2008-03-07 09:40:00,77.81,77.98,77.37,77.97,44200.0,50.0721,50.1815,49.789,50.1751,44200.0
2008-03-07 09:45:00,77.96,78.2,77.67,78.17,43200.0,50.1687,50.3231,49.982,50.3038,43200.0
2008-03-07 09:50:00,78.17,79.0,78.17,78.98,44100.0,50.3038,50.8379,50.3038,50.825,44100.0
2008-03-07 09:55:00,78.92,79.69,78.92,79.38,42800.0,50.7864,51.2819,50.7864,51.0824,42800.0
2008-03-07 10:00:00,79.3,79.32,78.87,78.9,20300.0,51.031,51.0438,50.7543,50.7736,20300.0
2008-03-07 10:05:00,78.9,78.97,78.25,78.28,43300.0,50.7736,50.8186,50.3553,50.3746,43300.0
2008-03-07 10:10:00,78.28,78.56,77.95,78.54,50100.0,50.3746,50.5548,50.1622,50.5419,50100.0
2008-03-07 10:15:00,78.57,79.31,78.55,79.2,36400.0,50.5612,51.0374,50.5483,50.9666,36400.0
2008-03-07 10:20:00,79.2,79.55,79.2,79.3,24100.0,50.9666,51.1918,50.9666,51.031,24100.0
2008-03-07 10:25:00,79.34,79.45,79.19,79.4,22900.0,51.0567,51.1275,50.9602,51.0953,22900.0
2008-03-07 10:30:00,79.4,79.54,79.22,79.42,24700.0,51.0953,51.1854,50.9795,51.1082,24700.0
2008-03-07 10:35:00,79.37,80.24,79.1,79.96,48300.0,51.076,51.6359,50.9023,51.4557,48300.0
2008-03-07 10:40:00,79.95,80.05,79.91,79.96,16800.0,51.4493,51.5136,51.4235,51.4557,16800.0
2008-03-07 10:45:00,80.0,80.02,79.79,79.79,27200.0,51.4814,51.4943,51.3463,51.3463,27200.0
2008-03-07 10:50:00,79.8,79.8,79.23,79.3,8500.0,51.3527,51.3527,50.9859,51.031,8500.0
2008-03-07 10:55:00,79.24,79.29,79.06,79.15,9100.0,50.9924,51.0245,50.8765,50.9344,9100.0
2008-03-07 11:00:00,79.1,79.16,78.71,78.71,9600.0,50.9023,50.9409,50.6513,50.6513,9600.0
2008-03-07 11:05:00,78.8,79.18,78.79,79.11,20000.0,50.7092,50.9537,50.7028,50.9087,20000.0
2008-03-07 11:10:00,79.13,79.17,78.9,78.9,5600.0,50.9216,50.9473,50.7736,50.7736,5600.0
2008-03-07 11:15:00,78.86,79.2,78.77,79.2,7100.0,50.7478,50.9666,50.6899,50.9666,7100.0
2008-03-07 11:20:00,79.18,79.21,79.01,79.1,7900.0,50.9537,50.973,50.8443,50.9023,7900.0
2008-03-07 11:25:00,79.18,79.19,78.99,79.09,11900.0,50.9537,50.9602,50.8315,50.8958,11900.0
2008-03-07 11:30:00,78.99,79.11,78.9,78.95,17600.0,50.8315,50.9087,50.7736,50.8057,17600.0
2008-03-07 11:35:00,78.83,79.08,78.83,79.08,10500.0,50.7285,50.8894,50.7285,50.8894,10500.0
2008-03-07 11:40:00,79.02,79.16,78.89,78.99,24700.0,50.8508,50.9409,50.7671,50.8315,24700.0
2008-03-07 11:45:00,78.99,79.08,78.9,79.08,11600.0,50.8315,50.8894,50.7736,50.8894,11600.0
2008-03-07 11:50:00,79.08,79.12,78.91,79.12,27900.0,50.8894,50.9151,50.78,50.9151,27900.0
2008-03-07 11:55:00,79.06,79.07,78.99,79.03,6900.0,50.8765,50.883,50.8315,50.8572,6900.0
2008-03-07 12:00:00,79.03,79.07,78.95,79.0,19300.0,50.8572,50.883,50.8057,50.8379,19300.0
2008-03-07 12:05:00,78.99,79.05,78.93,79.04,18800.0,50.8315,50.8701,50.7929,50.8636,18800.0
2008-03-07 12:10:00,79.05,79.14,78.31,78.39,29400.0,50.8701,50.928,50.3939,50.4454,29400.0
2008-03-07 12:15:00,78.39,78.61,78.39,78.61,29100.0,50.4454,50.5869,50.4454,50.5869,29100.0
2008-03-07 12:20:00,78.56,78.61,78.44,78.6,9800.0,50.5548,50.5869,50.4775,50.5805,9800.0
2008-03-07 12:25:00,78.54,78.54,78.43,78.53,35000.0,50.5419,50.5419,50.4711,50.5355,35000.0
2008-03-07 12:30:00,78.55,78.59,78.43,78.47,20400.0,50.5483,50.5741,50.4711,50.4968,20400.0
2008-03-07 12:35:00,78.5,78.53,78.15,78.15,18000.0,50.5161,50.5355,50.2909,50.2909,18000.0
2008-03-07 12:40:00,78.13,78.47,78.13,78.47,17500.0,50.278,50.4968,50.278,50.4968,17500.0
2008-03-07 12:45:00,78.46,78.85,78.46,78.84,10900.0,50.4904,50.7414,50.4904,50.7349,10900.0
2008-03-07 12:50:00,78.87,79.05,78.8,78.9,17900.0,50.7543,50.8701,50.7092,50.7736,17900.0
2008-03-07 12:55:00,78.91,79.08,78.91,79.07,11200.0,50.78,50.8894,50.78,50.883,11200.0
2008-03-07 13:00:00,79.01,79.09,78.92,79.09,12500.0,50.8443,50.8958,50.7864,50.8958,12500.0
2008-03-07 13:05:00,79.09,79.09,78.92,79.02,17900.0,50.8958,50.8958,50.7864,50.8508,17900.0
2008-03-07 13:10:00,79.0,79.05,78.97,79.01,10200.0,50.8379,50.8701,50.8186,50.8443,10200.0
2008-03-07 13:15:00,79.01,79.06,78.96,78.99,28400.0,50.8443,50.8765,50.8122,50.8315,28400.0
2008-03-07 13:20:00,79.04,79.16,78.98,79.13,9000.0,50.8636,50.9409,50.825,50.9216,9000.0
2008-03-07 13:25:00,79.13,79.17,79.08,79.12,13800.0,50.9216,50.9473,50.8894,50.9151,13800.0
2008-03-07 13:30:00,79.15,79.16,79.07,79.14,11700.0,50.9344,50.9409,50.883,50.928,11700.0
2008-03-07 13:35:00,79.12,79.15,79.06,79.1,24800.0,50.9151,50.9344,50.8765,50.9023,24800.0
2008-03-07 13:40:00,79.07,79.13,78.8,79.0,38600.0,50.883,50.9216,50.7092,50.8379,38600.0
2008-03-07 13:45:00,79.02,79.26,78.99,79.15,18500.0,50.8508,51.0052,50.8315,50.9344,18500.0
2008-03-07 13:50:00,79.15,79.18,78.92,78.99,32300.0,50.9344,50.9537,50.7864,50.8315,32300.0
2008-03-07 13:55:00,79.03,79.16,79.03,79.07,17900.0,50.8572,50.9409,50.8572,50.883,17900.0
2008-03-07 14:00:00,79.09,79.11,78.71,79.0,27600.0,50.8958,50.9087,50.6513,50.8379,27600.0
2008-03-07 14:05:00,79.0,79.23,78.87,79.17,31800.0,50.8379,50.9859,50.7543,50.9473,31800.0
2008-03-07 14:10:00,79.14,79.2,78.88,79.0,85700.0,50.928,50.9666,50.7607,50.8379,85700.0
2008-03-07 14:15:00,78.97,79.04,78.93,79.0,18100.0,50.8186,50.8636,50.7929,50.8379,18100.0
2008-03-07 14:20:00,79.0,79.09,78.92,79.09,44200.0,50.8379,50.8958,50.7864,50.8958,44200.0
2008-03-07 14:25:00,79.01,79.05,78.83,78.91,26100.0,50.8443,50.8701,50.7285,50.78,26100.0
2008-03-07 14:30:00,78.96,78.96,78.8,78.8,35200.0,50.8122,50.8122,50.7092,50.7092,35200.0
2008-03-07 14:35:00,78.8,78.81,78.3,78.41,46900.0,50.7092,50.7156,50.3874,50.4582,46900.0
2008-03-07 14:40:00,78.43,78.5,78.22,78.26,50000.0,50.4711,50.5161,50.336,50.3617,50000.0
2008-03-07 14:45:00,78.23,78.53,78.2,78.48,44400.0,50.3424,50.5355,50.3231,50.5033,44400.0
2008-03-07 14:50:00,78.48,78.69,78.37,78.65,24300.0,50.5033,50.6384,50.4325,50.6127,24300.0
2008-03-07 14:55:00,78.62,79.2,78.59,79.2,30500.0,50.5934,50.9666,50.5741,50.9666,30500.0
2008-03-07 15:00:00,79.27,79.4,78.94,79.05,24900.0,51.0117,51.0953,50.7993,50.8701,24900.0
2008-03-07 15:05:00,78.99,79.0,78.79,78.92,21800.0,50.8315,50.8379,50.7028,50.7864,21800.0
2008-03-07 15:10:00,78.91,79.28,78.72,78.98,47000.0,50.78,51.0181,50.6577,50.825,47000.0
2008-03-07 15:15:00,78.98,79.76,78.84,79.76,47900.0,50.825,51.327,50.7349,51.327,47900.0
2008-03-07 15:20:00,79.73,79.77,78.96,79.39,84900.0,51.3077,51.3334,50.8122,51.0889,84900.0
2008-03-07 15:25:00,79.43,79.45,78.93,79.08,17600.0,51.1146,51.1275,50.7929,50.8894,17600.0
2008-03-07 15:30:00,78.98,79.13,78.62,78.62,21800.0,50.825,50.9216,50.5934,50.5934,21800.0
2008-03-07 15:35:00,78.62,79.17,78.62,79.06,30300.0,50.5934,50.9473,50.5934,50.8765,30300.0
2008-03-07 15:40:00,79.06,79.35,78.8,78.84,29400.0,50.8765,51.0631,50.7092,50.7349,29400.0
2008-03-07 15:45:00,78.83,79.0,78.75,78.79,37500.0,50.7285,50.8379,50.677,50.7028,37500.0
2008-03-07 15:50:00,78.82,79.13,78.74,78.78,64600.0,50.7221,50.9216,50.6706,50.6963,64600.0
2008-03-07 15:55:00,78.85,79.03,78.67,78.95,62400.0,50.7414,50.8572,50.6255,50.8057,62400.0
2008-03-10 09:30:00,78.43,80.0,78.43,79.89,21900.0,50.4711,51.4814,50.4711,51.4106,21900.0
2008-03-10 09:35:00,79.76,80.0,79.35,79.96,18400.0,51.327,51.4814,51.0631,51.4557,18400.0
2008-03-10 09:40:00,79.93,80.01,79.33,79.97,23900.0,51.4364,51.4879,51.0503,51.4621,23900.0
2008-03-10 09:45:00,79.98,80.06,79.61,79.7,10100.0,51.4686,51.52,51.2305,51.2884,10100.0
2008-03-10 09:50:00,79.72,79.81,79.5,79.54,27500.0,51.3012,51.3592,51.1597,51.1854,27500.0
2008-03-10 09:55:00,79.57,79.79,79.57,79.79,13800.0,51.2047,51.3463,51.2047,51.3463,13800.0
2008-03-10 10:00:00,79.8,80.35,79.42,79.42,35700.0,51.3527,51.7067,51.1082,51.1082,35700.0
2008-03-10 10:05:00,79.42,79.72,79.4,79.69,21100.0,51.1082,51.3012,51.0953,51.2819,21100.0
2008-03-10 10:10:00,79.59,79.7,79.46,79.54,15800.0,51.2176,51.2884,51.1339,51.1854,15800.0
2008-03-10 10:15:00,79.6,79.69,79.01,79.31,33200.0,51.224,51.2819,50.8443,51.0374,33200.0
2008-03-10 10:20:00,79.22,79.3,79.0,79.13,14300.0,50.9795,51.031,50.8379,50.9216,14300.0
2008-03-10 10:25:00,79.14,79.44,79.14,79.28,9800.0,50.928,51.1211,50.928,51.0181,9800.0
2008-03-10 10:30:00,79.29,79.35,79.25,79.25,16200.0,51.0245,51.0631,50.9988,50.9988,16200.0
2008-03-10 10:35:00,79.27,79.3,79.07,79.25,15300.0,51.0117,51.031,50.883,50.9988,15300.0
2008-03-10 10:40:00,79.18,79.19,78.97,78.97,13400.0,50.9537,50.9602,50.8186,50.8186,13400.0
2008-03-10 10:45:00,78.97,79.1,78.81,79.1,16500.0,50.8186,50.9023,50.7156,50.9023,16500.0
2008-03-10 10:50:00,79.1,79.15,78.97,79.02,22400.0,50.9023,50.9344,50.8186,50.8508,22400.0
2008-03-10 10:55:00,79.02,79.12,78.9,79.06,54200.0,50.8508,50.9151,50.7736,50.8765,54200.0
2008-03-10 11:00:00,79.06,79.3,79.02,79.12,23500.0,50.8765,51.031,50.8508,50.9151,23500.0
2008-03-10 11:05:00,79.13,79.34,79.0,79.25,16600.0,50.9216,51.0567,50.8379,50.9988,16600.0
2008-03-10 11:10:00,79.18,79.3,78.95,79.28,20000.0,50.9537,51.031,50.8057,51.0181,20000.0
2008-03-10 11:15:00,79.28,79.28,79.13,79.2,9000.0,51.0181,51.0181,50.9216,50.9666,9000.0
2008-03-10 11:20:00,79.09,79.19,78.96,78.96,21200.0,50.8958,50.9602,50.8122,50.8122,21200.0
2008-03-10 11:25:00,78.96,79.07,78.86,78.88,32400.0,50.8122,50.883,50.7478,50.7607,32400.0
2008-03-10 11:30:00,78.87,78.87,78.67,78.81,36100.0,50.7543,50.7543,50.6255,50.7156,36100.0
2008-03-10 11:35:00,78.83,78.9,78.72,78.72,30600.0,50.7285,50.7736,50.6577,50.6577,30600.0
2008-03-10 11:40:00,78.77,78.85,78.7,78.73,23700.0,50.6899,50.7414,50.6449,50.6642,23700.0
2008-03-10 11:45:00,78.74,78.74,78.37,78.57,20500.0,50.6706,50.6706,50.4325,50.5612,20500.0
2008-03-10 11:50:00,78.62,78.67,78.48,78.57,24200.0,50.5934,50.6255,50.5033,50.5612,24200.0
2008-03-10 11:55:00,78.57,78.82,78.55,78.8,20500.0,50.5612,50.7221,50.5483,50.7092,20500.0
2008-03-10 12:00:00,78.79,78.88,78.55,78.61,23700.0,50.7028,50.7607,50.5483,50.5869,23700.0
2008-03-10 12:05:00,78.56,78.88,78.44,78.88,24800.0,50.5548,50.7607,50.4775,50.7607,24800.0
2008-03-10 12:10:00,78.85,78.95,78.77,78.93,15300.0,50.7414,50.8057,50.6899,50.7929,15300.0
2008-03-10 12:15:00,78.93,79.04,78.68,78.87,36000.0,50.7929,50.8636,50.632,50.7543,36000.0
2008-03-10 12:20:00,78.86,79.04,78.79,78.89,58900.0,50.7478,50.8636,50.7028,50.7671,58900.0
2008-03-10 12:25:00,78.88,78.96,78.66,78.83,24500.0,50.7607,50.8122,50.6191,50.7285,24500.0
2008-03-10 12:30:00,78.81,78.94,78.73,78.9,16900.0,50.7156,50.7993,50.6642,50.7736,16900.0
2008-03-10 12:35:00,78.91,79.01,78.87,78.95,11900.0,50.78,50.8443,50.7543,50.8057,11900.0
2008-03-10 12:40:00,78.94,78.97,78.82,78.84,11800.0,50.7993,50.8186,50.7221,50.7349,11800.0
2008-03-10 12:45:00,78.83,78.88,78.72,78.8,29000.0,50.7285,50.7607,50.6577,50.7092,29000.0
2008-03-10 12:50:00,78.8,79.0,78.71,79.0,62000.0,50.7092,50.8379,50.6513,50.8379,62000.0
2008-03-10 12:55:00,79.0,79.08,78.79,78.96,28900.0,50.8379,50.8894,50.7028,50.8122,28900.0
2008-03-10 13:00:00,78.99,79.09,78.77,78.9,18700.0,50.8315,50.8958,50.6899,50.7736,18700.0
2008-03-10 13:05:00,78.9,78.96,78.8,78.93,12900.0,50.7736,50.8122,50.7092,50.7929,12900.0
2008-03-10 13:10:00,78.9,79.09,78.8,79.0,29800.0,50.7736,50.8958,50.7092,50.8379,29800.0
2008-03-10 13:15:00,79.0,79.09,78.81,78.86,10300.0,50.8379,50.8958,50.7156,50.7478,10300.0
2008-03-10 13:20:00,78.83,78.95,78.77,78.9,10700.0,50.7285,50.8057,50.6899,50.7736,10700.0
2008-03-10 13:25:00,78.89,78.96,78.78,78.81,8800.0,50.7671,50.8122,50.6963,50.7156,8800.0
2008-03-10 13:30:00,78.82,79.06,78.79,78.9,14000.0,50.7221,50.8765,50.7028,50.7736,14000.0
2008-03-10 13:35:00,78.88,78.9,78.75,78.79,16900.0,50.7607,50.7736,50.677,50.7028,16900.0
2008-03-10 13:40:00,78.81,78.9,78.75,78.86,8100.0,50.7156,50.7736,50.677,50.7478,8100.0
2008-03-10 13:45:00,78.86,78.87,78.75,78.77,12800.0,50.7478,50.7543,50.677,50.6899,12800.0
2008-03-10 13:50:00,78.8,79.0,78.75,78.8,38400.0,50.7092,50.8379,50.677,50.7092,38400.0
2008-03-10 13:55:00,78.81,78.96,78.62,78.62,41600.0,50.7156,50.8122,50.5934,50.5934,41600.0
2008-03-10 14:00:00,78.63,78.85,78.57,78.81,39700.0,50.5998,50.7414,50.5612,50.7156,39700.0
2008-03-10 14:05:00,78.8,78.89,78.62,78.69,37900.0,50.7092,50.7671,50.5934,50.6384,37900.0
2008-03-10 14:10:00,78.7,78.94,78.68,78.84,33400.0,50.6449,50.7993,50.632,50.7349,33400.0
2008-03-10 14:15:00,78.84,78.97,78.66,78.73,29600.0,50.7349,50.8186,50.6191,50.6642,29600.0
2008-03-10 14:20:00,78.7,78.75,78.54,78.67,31100.0,50.6449,50.677,50.5419,50.6255,31100.0
2008-03-10 14:25:00,78.65,78.95,78.61,78.84,31700.0,50.6127,50.8057,50.5869,50.7349,31700.0
2008-03-10 14:30:00,78.86,79.11,78.8,78.99,28600.0,50.7478,50.9087,50.7092,50.8315,28600.0
2008-03-10 14:35:00,78.95,79.17,78.91,78.99,14300.0,50.8057,50.9473,50.78,50.8315,14300.0
2008-03-10 14:40:00,78.99,79.03,78.85,78.89,16900.0,50.8315,50.8572,50.7414,50.7671,16900.0
2008-03-10 14:45:00,78.86,79.05,78.84,78.9,21400.0,50.7478,50.8701,50.7349,50.7736,21400.0
2008-03-10 14:50:00,78.9,79.07,78.82,78.95,19100.0,50.7736,50.883,50.7221,50.8057,19100.0
2008-03-10 14:55:00,78.95,79.07,78.85,79.01,34200.0,50.8057,50.883,50.7414,50.8443,34200.0
2008-03-10 15:00:00,79.01,79.12,78.85,78.9,41000.0,50.8443,50.9151,50.7414,50.7736,41000.0
2008-03-10 15:05:00,78.9,79.01,78.82,78.93,25000.0,50.7736,50.8443,50.7221,50.7929,25000.0
2008-03-10 15:10:00,78.96,79.11,78.87,78.87,36900.0,50.8122,50.9087,50.7543,50.7543,36900.0
2008-03-10 15:15:00,78.87,78.98,78.63,78.79,64100.0,50.7543,50.825,50.5998,50.7028,64100.0
2008-03-10 15:20:00,78.81,79.12,78.69,78.85,57800.0,50.7156,50.9151,50.6384,50.7414,57800.0
2008-03-10 15:25:00,78.85,79.19,78.81,79.06,42200.0,50.7414,50.9602,50.7156,50.8765,42200.0
2008-03-10 15:30:00,79.04,79.16,78.85,79.09,39200.0,50.8636,50.9409,50.7414,50.8958,39200.0
2008-03-10 15:35:00,79.1,79.12,78.94,79.04,29400.0,50.9023,50.9151,50.7993,50.8636,29400.0
2008-03-10 15:40:00,79.04,79.13,78.89,79.13,47800.0,50.8636,50.9216,50.7671,50.9216,47800.0
2008-03-10 15:45:00,79.14,79.15,78.92,78.95,50200.0,50.928,50.9344,50.7864,50.8057,50200.0
2008-03-10 15:50:00,78.95,79.07,78.41,78.42,64700.0,50.8057,50.883,50.4582,50.4647,64700.0
2008-03-10 15:55:00,78.44,78.72,78.42,78.46,42900.0,50.4775,50.6577,50.4647,50.4904,42900.0
2008-03-11 09:30:00,80.48,82.0,79.77,81.63,87900.0,51.7903,52.7685,51.3334,52.5304,87900.0
2008-03-11 09:35:00,81.57,81.95,80.79,80.79,35800.0,52.4917,52.7363,51.9898,51.9898,35800.0
2008-03-11 09:40:00,80.78,81.2,80.48,81.0,19600.0,51.9834,52.2536,51.7903,52.1249,19600.0
2008-03-11 09:45:00,80.97,81.09,80.4,80.99,11500.0,52.1056,52.1829,51.7388,52.1185,11500.0
2008-03-11 09:50:00,80.88,80.99,80.59,80.64,7800.0,52.0477,52.1185,51.8611,51.8933,7800.0
2008-03-11 09:55:00,80.57,81.21,80.57,81.07,6100.0,51.8482,52.2601,51.8482,52.17,6100.0
2008-03-11 10:00:00,81.03,81.28,80.91,81.0,25200.0,52.1443,52.3051,52.067,52.1249,25200.0
2008-03-11 10:05:00,81.0,81.25,80.59,80.6,35700.0,52.1249,52.2858,51.8611,51.8675,35700.0
2008-03-11 10:10:00,80.61,80.99,80.48,80.93,35100.0,51.874,52.1185,51.7903,52.0799,35100.0
2008-03-11 10:15:00,80.9,80.93,80.44,80.53,22600.0,52.0606,52.0799,51.7646,51.8225,22600.0
2008-03-11 10:20:00,80.48,80.85,80.44,80.54,21600.0,51.7903,52.0284,51.7646,51.8289,21600.0
2008-03-11 10:25:00,80.51,80.75,80.36,80.37,14800.0,51.8096,51.9641,51.7131,51.7195,14800.0
2008-03-11 10:30:00,80.35,80.51,79.79,79.99,53300.0,51.7067,51.8096,51.3463,51.475,53300.0
2008-03-11 10:35:00,79.95,80.0,79.81,79.98,20900.0,51.4493,51.4814,51.3592,51.4686,20900.0
2008-03-11 10:40:00,79.97,80.01,79.73,79.76,22100.0,51.4621,51.4879,51.3077,51.327,22100.0
2008-03-11 10:45:00,79.72,79.97,79.69,79.89,19100.0,51.3012,51.4621,51.2819,51.4106,19100.0
2008-03-11 10:50:00,79.85,79.97,79.85,79.97,17100.0,51.3849,51.4621,51.3849,51.4621,17100.0
2008-03-11 10:55:00,79.9,80.18,79.9,80.1,36600.0,51.4171,51.5973,51.4171,51.5458,36600.0
2008-03-11 11:00:00,80.04,80.19,79.94,79.99,15700.0,51.5072,51.6037,51.4428,51.475,15700.0
2008-03-11 11:05:00,79.93,80.03,79.76,79.81,11100.0,51.4364,51.5007,51.327,51.3592,11100.0
2008-03-11 11:10:00,79.76,79.81,79.38,79.46,25200.0,51.327,51.3592,51.0824,51.1339,25200.0
2008-03-11 11:15:00,79.46,79.52,78.76,78.83,54700.0,51.1339,51.1725,50.6835,50.7285,54700.0
2008-03-11 11:20:00,78.81,79.0,78.67,78.91,54000.0,50.7156,50.8379,50.6255,50.78,54000.0
2008-03-11 11:25:00,78.91,78.98,78.78,78.87,32600.0,50.78,50.825,50.6963,50.7543,32600.0
2008-03-11 11:30:00,78.85,78.85,78.58,78.71,23000.0,50.7414,50.7414,50.5676,50.6513,23000.0
2008-03-11 11:35:00,78.7,78.8,78.28,78.46,27100.0,50.6449,50.7092,50.3746,50.4904,27100.0
2008-03-11 11:40:00,78.4,78.53,78.02,78.02,22900.0,50.4518,50.5355,50.2073,50.2073,22900.0
2008-03-11 11:45:00,78.02,78.04,77.77,77.86,29100.0,50.2073,50.2201,50.0464,50.1043,29100.0
2008-03-11 11:50:00,77.83,77.83,77.59,77.8,23600.0,50.085,50.085,49.9305,50.0657,23600.0
2008-03-11 11:55:00,77.77,77.99,77.61,77.61,23300.0,50.0464,50.188,49.9434,49.9434,23300.0
2008-03-11 12:00:00,77.6,77.73,77.53,77.63,22700.0,49.937,50.0206,49.8919,49.9563,22700.0
2008-03-11 12:05:00,77.56,77.71,77.29,77.48,32100.0,49.9112,50.0078,49.7375,49.8598,32100.0
2008-03-11 12:10:00,77.44,77.72,77.44,77.68,21200.0,49.834,50.0142,49.834,49.9885,21200.0
2008-03-11 12:15:00,77.67,77.73,77.31,77.41,27600.0,49.982,50.0206,49.7504,49.8147,27600.0
2008-03-11 12:20:00,77.42,77.65,77.27,77.57,34200.0,49.8212,49.9692,49.7246,49.9177,34200.0
2008-03-11 12:25:00,77.5,77.59,77.34,77.55,36800.0,49.8726,49.9305,49.7697,49.9048,36800.0
2008-03-11 12:30:00,77.5,77.55,76.9,76.94,37700.0,49.8726,49.9048,49.4865,49.5123,37700.0
2008-03-11 12:35:00,76.89,76.98,76.37,76.38,58800.0,49.4801,49.538,49.1455,49.1519,58800.0
2008-03-11 12:40:00,76.35,76.97,76.28,76.28,54700.0,49.1326,49.5316,49.0875,49.0875,54700.0
2008-03-11 12:45:00,76.28,76.49,75.9,76.04,37600.0,49.0875,49.2227,48.843,48.9331,37600.0
2008-03-11 12:50:00,76.02,76.34,75.9,75.94,36300.0,48.9202,49.1262,48.843,48.8687,36300.0
2008-03-11 12:55:00,75.92,76.82,75.92,76.6,30100.0,48.8559,49.435,48.8559,49.2935,30100.0
2008-03-11 13:00:00,76.56,76.59,76.15,76.33,31100.0,49.2677,49.287,49.0039,49.1197,31100.0
2008-03-11 13:05:00,76.25,76.52,76.25,76.33,17700.0,49.0682,49.242,49.0682,49.1197,17700.0
2008-03-11 13:10:00,76.26,76.56,76.15,76.15,27300.0,49.0747,49.2677,49.0039,49.0039,27300.0
2008-03-11 13:15:00,76.15,76.49,76.06,76.37,16000.0,49.0039,49.2227,48.946,49.1455,16000.0
2008-03-11 13:20:00,76.37,76.49,76.11,76.38,23200.0,49.1455,49.2227,48.9781,49.1519,23200.0
2008-03-11 13:25:00,76.31,76.55,76.18,76.47,22300.0,49.1068,49.2613,49.0232,49.2098,22300.0
2008-03-11 13:30:00,76.45,76.52,76.2,76.21,8800.0,49.1969,49.242,49.0361,49.0425,8800.0
2008-03-11 13:35:00,76.21,76.32,76.05,76.05,19000.0,49.0425,49.1133,48.9395,48.9395,19000.0
2008-03-11 13:40:00,76.05,76.08,75.92,75.92,20400.0,48.9395,48.9588,48.8559,48.8559,20400.0
2008-03-11 13:45:00,75.95,76.08,75.92,76.02,28800.0,48.8752,48.9588,48.8559,48.9202,28800.0
2008-03-11 13:50:00,76.02,76.05,75.86,75.94,25900.0,48.9202,48.9395,48.8173,48.8687,25900.0
2008-03-11 13:55:00,75.94,76.55,75.92,76.25,32800.0,48.8687,49.2613,48.8559,49.0682,32800.0
2008-03-11 14:00:00,76.22,76.54,76.2,76.37,54500.0,49.0489,49.2549,49.0361,49.1455,54500.0
2008-03-11 14:05:00,76.3,76.69,76.3,76.49,35400.0,49.1004,49.3514,49.1004,49.2227,35400.0
2008-03-11 14:10:00,76.4,76.73,76.33,76.58,29100.0,49.1648,49.3771,49.1197,49.2806,29100.0
2008-03-11 14:15:00,76.6,76.98,76.58,76.98,35300.0,49.2935,49.538,49.2806,49.538,35300.0
2008-03-11 14:20:00,77.0,77.07,76.7,76.89,26500.0,49.5509,49.5959,49.3578,49.4801,26500.0
2008-03-11 14:25:00,76.88,77.27,76.85,77.26,35600.0,49.4737,49.7246,49.4543,49.7182,35600.0
2008-03-11 14:30:00,77.24,77.44,77.17,77.31,27900.0,49.7053,49.834,49.6603,49.7504,27900.0
2008-03-11 14:35:00,77.28,77.84,77.28,77.83,36100.0,49.7311,50.0914,49.7311,50.085,36100.0
2008-03-11 14:40:00,77.76,77.8,77.41,77.8,30400.0,50.0399,50.0657,49.8147,50.0657,30400.0
2008-03-11 14:45:00,77.75,78.36,77.75,78.22,62900.0,50.0335,50.4261,50.0335,50.336,62900.0
2008-03-11 14:50:00,78.19,79.0,77.99,79.0,122600.0,50.3167,50.8379,50.188,50.8379,122600.0
2008-03-11 14:55:00,79.0,79.49,78.83,79.39,176900.0,50.8379,51.1532,50.7285,51.0889,176900.0
2008-03-11 15:00:00,79.38,79.66,77.53,79.17,121200.0,51.0824,51.2626,49.8919,50.9473,121200.0
2008-03-11 15:05:00,79.18,79.64,79.15,79.53,68500.0,50.9537,51.2498,50.9344,51.179,68500.0
2008-03-11 15:10:00,79.56,80.0,79.46,79.75,44600.0,51.1983,51.4814,51.1339,51.3205,44600.0
2008-03-11 15:15:00,79.74,79.75,79.58,79.69,19500.0,51.3141,51.3205,51.2111,51.2819,19500.0
2008-03-11 15:20:00,79.68,79.85,79.47,79.75,68500.0,51.2755,51.3849,51.1404,51.3205,68500.0
2008-03-11 15:25:00,79.72,80.1,79.72,79.99,39500.0,51.3012,51.5458,51.3012,51.475,39500.0
2008-03-11 15:30:00,80.0,80.04,79.66,79.73,70900.0,51.4814,51.5072,51.2626,51.3077,70900.0
2008-03-11 15:35:00,79.75,79.87,79.65,79.7,30500.0,51.3205,51.3978,51.2562,51.2884,30500.0
2008-03-11 15:40:00,79.72,79.85,78.99,79.05,47300.0,51.3012,51.3849,50.8315,50.8701,47300.0
2008-03-11 15:45:00,79.03,79.79,79.03,79.62,85200.0,50.8572,51.3463,50.8572,51.2369,85200.0
2008-03-11 15:50:00,79.59,80.24,79.58,80.03,102500.0,51.2176,51.6359,51.2111,51.5007,102500.0
2008-03-11 15:55:00,80.03,80.1,79.68,80.1,97600.0,51.5007,51.5458,51.2755,51.5458,97600.0
2008-03-12 09:30:00,80.84,81.74,79.82,80.15,18000.0,52.022,52.6011,51.3656,51.578,18000.0
2008-03-12 09:35:00,80.15,80.69,80.14,80.42,16900.0,51.578,51.9255,51.5715,51.7517,16900.0
2008-03-12 09:40:00,80.42,80.45,79.25,79.25,24800.0,51.7517,51.771,50.9988,50.9988,24800.0
2008-03-12 09:45:00,79.16,79.2,78.84,79.06,10800.0,50.9409,50.9666,50.7349,50.8765,10800.0
2008-03-12 09:50:00,79.07,79.36,78.98,79.36,13000.0,50.883,51.0696,50.825,51.0696,13000.0
2008-03-12 09:55:00,79.39,79.75,79.39,79.75,15200.0,51.0889,51.3205,51.0889,51.3205,15200.0
2008-03-12 10:00:00,79.79,80.07,79.42,79.43,11500.0,51.3463,51.5265,51.1082,51.1146,11500.0
2008-03-12 10:05:00,79.5,79.51,78.59,78.71,21100.0,51.1597,51.1661,50.5741,50.6513,21100.0
2008-03-12 10:10:00,78.64,79.09,78.53,79.0,27200.0,50.6062,50.8958,50.5355,50.8379,27200.0
2008-03-12 10:15:00,79.04,79.1,78.8,78.8,7200.0,50.8636,50.9023,50.7092,50.7092,7200.0
2008-03-12 10:20:00,78.82,79.45,78.77,79.45,22500.0,50.7221,51.1275,50.6899,51.1275,22500.0
2008-03-12 10:25:00,79.29,79.32,78.83,78.85,8100.0,51.0245,51.0438,50.7285,50.7414,8100.0
2008-03-12 10:30:00,78.81,79.08,78.72,79.08,8300.0,50.7156,50.8894,50.6577,50.8894,8300.0
2008-03-12 10:35:00,79.1,80.25,79.1,80.25,28200.0,50.9023,51.6423,50.9023,51.6423,28200.0
2008-03-12 10:40:00,80.1,80.21,79.68,79.75,69500.0,51.5458,51.6166,51.2755,51.3205,69500.0
2008-03-12 10:45:00,79.83,80.01,79.75,79.99,36600.0,51.372,51.4879,51.3205,51.475,36600.0
2008-03-12 10:50:00,79.99,80.08,79.93,80.02,11500.0,51.475,51.5329,51.4364,51.4943,11500.0
2008-03-12 10:55:00,80.03,80.14,79.97,80.14,4300.0,51.5007,51.5715,51.4621,51.5715,4300.0
2008-03-12 11:00:00,80.11,80.27,80.11,80.26,33500.0,51.5522,51.6552,51.5522,51.6487,33500.0
2008-03-12 11:05:00,80.19,80.42,80.13,80.34,28200.0,51.6037,51.7517,51.5651,51.7002,28200.0
2008-03-12 11:10:00,80.35,80.68,80.35,80.68,23400.0,51.7067,51.919,51.7067,51.919,23400.0
2008-03-12 11:15:00,80.69,81.57,80.69,81.36,50800.0,51.9255,52.4917,51.9255,52.3566,50800.0
2008-03-12 11:20:00,81.5,81.7,81.22,81.46,48300.0,52.4467,52.5754,52.2665,52.421,48300.0
2008-03-12 11:25:00,81.5,81.6,81.4,81.54,53500.0,52.4467,52.5111,52.3824,52.4724,53500.0
2008-03-12 11:30:00,81.58,81.73,81.36,81.41,24500.0,52.4982,52.5947,52.3566,52.3888,24500.0
2008-03-12 11:35:00,81.37,81.8,81.32,81.78,22900.0,52.363,52.6398,52.3309,52.6269,22900.0
2008-03-12 11:40:00,81.72,81.82,81.52,81.52,20400.0,52.5883,52.6526,52.4596,52.4596,20400.0
2008-03-12 11:45:00,81.52,81.53,80.86,80.86,17500.0,52.4596,52.466,52.0349,52.0349,17500.0
2008-03-12 11:50:00,80.92,81.05,80.42,81.05,41500.0,52.0735,52.1571,51.7517,52.1571,41500.0
2008-03-12 11:55:00,81.04,81.24,80.89,80.93,14000.0,52.1507,52.2794,52.0542,52.0799,14000.0
2008-03-12 12:00:00,81.02,81.19,80.93,80.93,11400.0,52.1378,52.2472,52.0799,52.0799,11400.0
2008-03-12 12:05:00,80.93,80.99,80.74,80.85,5900.0,52.0799,52.1185,51.9576,52.0284,5900.0
2008-03-12 12:10:00,80.79,80.99,80.79,80.93,7200.0,51.9898,52.1185,51.9898,52.0799,7200.0
2008-03-12 12:15:00,80.93,80.95,80.46,80.53,7900.0,52.0799,52.0928,51.7774,51.8225,7900.0
2008-03-12 12:20:00,80.47,80.58,80.38,80.4,8700.0,51.7839,51.8547,51.726,51.7388,8700.0
2008-03-12 12:25:00,80.39,80.39,80.01,80.1,10900.0,51.7324,51.7324,51.4879,51.5458,10900.0
2008-03-12 12:30:00,80.1,80.24,80.03,80.21,9200.0,51.5458,51.6359,51.5007,51.6166,9200.0
2008-03-12 12:35:00,80.23,80.53,80.19,80.49,8400.0,51.6294,51.8225,51.6037,51.7968,8400.0
2008-03-12 12:40:00,80.53,80.79,80.53,80.74,6400.0,51.8225,51.9898,51.8225,51.9576,6400.0
2008-03-12 12:45:00,80.74,80.74,80.15,80.25,14100.0,51.9576,51.9576,51.578,51.6423,14100.0
2008-03-12 12:50:00,80.33,80.33,80.08,80.08,3900.0,51.6938,51.6938,51.5329,51.5329,3900.0
2008-03-12 12:55:00,80.08,80.08,79.91,79.97,16300.0,51.5329,51.5329,51.4235,51.4621,16300.0
2008-03-12 13:00:00,79.97,80.05,79.89,79.94,13200.0,51.4621,51.5136,51.4106,51.4428,13200.0
2008-03-12 13:05:00,79.9,80.08,79.9,79.98,7400.0,51.4171,51.5329,51.4171,51.4686,7400.0
2008-03-12 13:10:00,79.98,80.02,79.5,79.61,10700.0,51.4686,51.4943,51.1597,51.2305,10700.0
2008-03-12 13:15:00,79.61,79.7,79.55,79.57,6100.0,51.2305,51.2884,51.1918,51.2047,6100.0
2008-03-12 13:20:00,79.67,79.75,79.58,79.74,17100.0,51.2691,51.3205,51.2111,51.3141,17100.0
2008-03-12 13:25:00,79.73,79.85,79.51,79.61,16700.0,51.3077,51.3849,51.1661,51.2305,16700.0
2008-03-12 13:30:00,79.66,79.66,79.52,79.63,10300.0,51.2626,51.2626,51.1725,51.2433,10300.0
2008-03-12 13:35:00,79.63,79.68,79.46,79.63,17900.0,51.2433,51.2755,51.1339,51.2433,17900.0
2008-03-12 13:40:00,79.6,79.68,79.13,79.22,29500.0,51.224,51.2755,50.9216,50.9795,29500.0
2008-03-12 13:45:00,79.2,79.24,79.1,79.19,25200.0,50.9666,50.9924,50.9023,50.9602,25200.0
2008-03-12 13:50:00,79.2,79.23,79.1,79.2,21400.0,50.9666,50.9859,50.9023,50.9666,21400.0
2008-03-12 13:55:00,79.21,79.33,78.96,78.97,24900.0,50.973,51.0503,50.8122,50.8186,24900.0
2008-03-12 14:00:00,78.99,79.17,78.88,79.09,21400.0,50.8315,50.9473,50.7607,50.8958,21400.0
2008-03-12 14:05:00,79.07,79.07,78.84,79.01,22900.0,50.883,50.883,50.7349,50.8443,22900.0
2008-03-12 14:10:00,78.97,78.98,78.86,78.87,11100.0,50.8186,50.825,50.7478,50.7543,11100.0
2008-03-12 14:15:00,78.9,79.08,78.88,79.08,18000.0,50.7736,50.8894,50.7607,50.8894,18000.0
2008-03-12 14:20:00,79.08,79.31,79.05,79.05,14400.0,50.8894,51.0374,50.8701,50.8701,14400.0
2008-03-12 14:25:00,79.15,79.15,78.75,78.83,14300.0,50.9344,50.9344,50.677,50.7285,14300.0
2008-03-12 14:30:00,78.76,79.24,78.76,79.19,20100.0,50.6835,50.9924,50.6835,50.9602,20100.0
2008-03-12 14:35:00,79.19,79.62,79.19,79.62,24300.0,50.9602,51.2369,50.9602,51.2369,24300.0
2008-03-12 14:40:00,79.63,79.81,79.56,79.73,18900.0,51.2433,51.3592,51.1983,51.3077,18900.0
2008-03-12 14:45:00,79.69,79.75,79.4,79.57,12800.0,51.2819,51.3205,51.0953,51.2047,12800.0
2008-03-12 14:50:00,79.63,79.66,79.3,79.4,8500.0,51.2433,51.2626,51.031,51.0953,8500.0
2008-03-12 14:55:00,79.31,79.35,78.99,79.12,16700.0,51.0374,51.0631,50.8315,50.9151,16700.0
2008-03-12 15:00:00,79.04,79.1,78.88,79.03,16500.0,50.8636,50.9023,50.7607,50.8572,16500.0
2008-03-12 15:05:00,79.03,79.1,78.94,78.94,33000.0,50.8572,50.9023,50.7993,50.7993,33000.0
2008-03-12 15:10:00,78.93,78.96,78.7,78.91,21200.0,50.7929,50.8122,50.6449,50.78,21200.0
2008-03-12 15:15:00,78.94,79.13,78.85,78.85,12000.0,50.7993,50.9216,50.7414,50.7414,12000.0
2008-03-12 15:20:00,78.92,79.0,78.81,78.87,14300.0,50.7864,50.8379,50.7156,50.7543,14300.0
2008-03-12 15:25:00,78.85,78.86,78.62,78.62,16400.0,50.7414,50.7478,50.5934,50.5934,16400.0
2008-03-12 15:30:00,78.65,78.99,78.61,78.75,33600.0,50.6127,50.8315,50.5869,50.677,33600.0
2008-03-12 15:35:00,78.78,78.8,78.26,78.32,32000.0,50.6963,50.7092,50.3617,50.4003,32000.0
2008-03-12 15:40:00,78.33,78.68,78.26,78.39,31500.0,50.4068,50.632,50.3617,50.4454,31500.0
2008-03-12 15:45:00,78.39,78.58,78.3,78.58,29500.0,50.4454,50.5676,50.3874,50.5676,29500.0
2008-03-12 15:50:00,78.58,78.7,78.53,78.58,53300.0,50.5676,50.6449,50.5355,50.5676,53300.0
2008-03-12 15:55:00,78.59,78.68,78.43,78.43,75400.0,50.5741,50.632,50.4711,50.4711,75400.0
2008-03-13 09:30:00,78.15,78.15,76.83,76.83,34900.0,50.2909,50.2909,49.4415,49.4415,34900.0
2008-03-13 09:35:00,76.91,76.95,75.78,75.89,46700.0,49.493,49.5187,48.7658,48.8366,46700.0
2008-03-13 09:40:00,75.95,76.56,75.4,75.42,54600.0,48.8752,49.2677,48.5212,48.5341,54600.0
2008-03-13 09:45:00,75.4,75.86,75.0,75.37,78700.0,48.5212,48.8173,48.2638,48.5019,78700.0
2008-03-13 09:50:00,75.4,75.75,75.16,75.32,26800.0,48.5212,48.7465,48.3668,48.4698,26800.0
2008-03-13 09:55:00,75.24,75.84,74.76,75.02,105800.0,48.4183,48.8044,48.1094,48.2767,105800.0
2008-03-13 10:00:00,74.94,75.13,74.24,75.04,74700.0,48.2252,48.3475,47.7748,48.2896,74700.0
2008-03-13 10:05:00,75.12,75.12,74.69,74.76,34500.0,48.3411,48.3411,48.0643,48.1094,34500.0
2008-03-13 10:10:00,74.75,75.03,74.67,74.81,27900.0,48.103,48.2831,48.0515,48.1416,27900.0
2008-03-13 10:15:00,74.8,75.1,74.47,74.51,32600.0,48.1351,48.3282,47.9228,47.9485,32600.0
2008-03-13 10:20:00,74.51,74.62,74.25,74.62,49800.0,47.9485,48.0193,47.7812,48.0193,49800.0
2008-03-13 10:25:00,74.63,75.16,74.63,74.95,37400.0,48.0257,48.3668,48.0257,48.2317,37400.0
2008-03-13 10:30:00,74.95,75.1,74.9,75.01,42700.0,48.2317,48.3282,48.1995,48.2703,42700.0
2008-03-13 10:35:00,75.08,75.08,74.73,74.76,23700.0,48.3153,48.3153,48.0901,48.1094,23700.0
2008-03-13 10:40:00,74.79,75.1,74.77,75.03,21200.0,48.1287,48.3282,48.1158,48.2831,21200.0
2008-03-13 10:45:00,74.99,75.39,74.81,75.25,26300.0,48.2574,48.5148,48.1416,48.4247,26300.0
2008-03-13 10:50:00,75.25,75.38,75.11,75.29,12600.0,48.4247,48.5084,48.3346,48.4505,12600.0
2008-03-13 10:55:00,75.25,75.38,75.06,75.2,11700.0,48.4247,48.5084,48.3024,48.3925,11700.0
2008-03-13 11:00:00,75.19,75.41,75.09,75.09,14600.0,48.3861,48.5277,48.3218,48.3218,14600.0
2008-03-13 11:05:00,75.09,75.81,75.09,75.81,50500.0,48.3218,48.7851,48.3218,48.7851,50500.0
2008-03-13 11:10:00,75.74,76.15,75.7,75.74,63000.0,48.74,49.0039,48.7143,48.74,63000.0
2008-03-13 11:15:00,75.68,75.68,75.13,75.29,34500.0,48.7014,48.7014,48.3475,48.4505,34500.0
2008-03-13 11:20:00,75.28,76.21,75.19,76.09,36800.0,48.444,49.0425,48.3861,48.9653,36800.0
2008-03-13 11:25:00,76.06,76.44,76.0,76.31,57400.0,48.946,49.1905,48.9074,49.1068,57400.0
2008-03-13 11:30:00,76.26,76.34,75.98,75.98,28300.0,49.0747,49.1262,48.8945,48.8945,28300.0
2008-03-13 11:35:00,75.9,76.12,75.84,76.12,9700.0,48.843,48.9846,48.8044,48.9846,9700.0
2008-03-13 11:40:00,76.12,76.29,75.8,75.85,10500.0,48.9846,49.094,48.7787,48.8108,10500.0
2008-03-13 11:45:00,75.88,75.96,75.62,75.81,13000.0,48.8301,48.8816,48.6628,48.7851,13000.0
2008-03-13 11:50:00,75.87,76.2,75.85,75.9,15200.0,48.8237,49.0361,48.8108,48.843,15200.0
2008-03-13 11:55:00,75.94,76.02,75.81,75.95,13100.0,48.8687,48.9202,48.7851,48.8752,13100.0
2008-03-13 12:00:00,75.97,76.79,75.97,76.68,17600.0,48.888,49.4157,48.888,49.3449,17600.0
2008-03-13 12:05:00,76.72,77.08,76.65,76.9,67700.0,49.3707,49.6024,49.3256,49.4865,67700.0
2008-03-13 12:10:00,76.86,76.97,76.57,76.57,8900.0,49.4608,49.5316,49.2742,49.2742,8900.0
2008-03-13 12:15:00,76.62,76.74,76.1,76.12,21900.0,49.3063,49.3836,48.9717,48.9846,21900.0
2008-03-13 12:20:00,76.11,76.15,75.63,75.98,26200.0,48.9781,49.0039,48.6693,48.8945,26200.0
2008-03-13 12:25:00,75.98,76.14,75.87,76.02,10400.0,48.8945,48.9974,48.8237,48.9202,10400.0
2008-03-13 12:30:00,76.03,76.26,75.81,75.82,14900.0,48.9267,49.0747,48.7851,48.7915,14900.0
2008-03-13 12:35:00,75.87,76.13,75.69,76.1,20100.0,48.8237,48.991,48.7079,48.9717,20100.0
2008-03-13 12:40:00,76.1,76.13,75.59,75.6,11200.0,48.9717,48.991,48.6435,48.6499,11200.0
2008-03-13 12:45:00,75.6,75.6,75.02,75.38,22900.0,48.6499,48.6499,48.2767,48.5084,22900.0
2008-03-13 12:50:00,75.4,75.51,75.3,75.49,19200.0,48.5212,48.592,48.4569,48.5792,19200.0
2008-03-13 12:55:00,75.53,75.76,75.35,75.7,17500.0,48.6049,48.7529,48.4891,48.7143,17500.0
2008-03-13 13:00:00,75.68,76.1,75.68,75.99,11800.0,48.7014,48.9717,48.7014,48.9009,11800.0
2008-03-13 13:05:00,75.99,76.97,75.94,76.94,26000.0,48.9009,49.5316,48.8687,49.5123,26000.0
2008-03-13 13:10:00,76.97,77.19,76.67,76.82,29000.0,49.5316,49.6731,49.3385,49.435,29000.0
2008-03-13 13:15:00,76.75,77.2,76.75,77.19,14300.0,49.39,49.6796,49.39,49.6731,14300.0
2008-03-13 13:20:00,77.2,77.28,77.05,77.1,17500.0,49.6796,49.7311,49.583,49.6152,17500.0
2008-03-13 13:25:00,77.06,78.07,77.06,78.02,27100.0,49.5895,50.2394,49.5895,50.2073,27100.0
2008-03-13 13:30:00,78.0,78.08,77.5,77.58,28400.0,50.1944,50.2459,49.8726,49.9241,28400.0
2008-03-13 13:35:00,77.51,77.97,77.25,77.28,26000.0,49.8791,50.1751,49.7118,49.7311,26000.0
2008-03-13 13:40:00,77.29,77.43,76.98,77.08,21800.0,49.7375,49.8276,49.538,49.6024,21800.0
2008-03-13 13:45:00,77.08,77.08,76.35,76.41,28100.0,49.6024,49.6024,49.1326,49.1712,28100.0
2008-03-13 13:50:00,76.41,76.85,76.14,76.85,18600.0,49.1712,49.4543,48.9974,49.4543,18600.0
2008-03-13 13:55:00,76.88,77.52,76.88,77.37,58200.0,49.4737,49.8855,49.4737,49.789,58200.0
2008-03-13 14:00:00,77.34,77.46,76.7,76.87,71200.0,49.7697,49.8469,49.3578,49.4672,71200.0
2008-03-13 14:05:00,76.87,77.47,76.74,77.2,33400.0,49.4672,49.8533,49.3836,49.6796,33400.0
2008-03-13 14:10:00,77.2,77.4,77.16,77.4,26700.0,49.6796,49.8083,49.6538,49.8083,26700.0
2008-03-13 14:15:00,77.4,77.63,76.84,76.87,26700.0,49.8083,49.9563,49.4479,49.4672,26700.0
2008-03-13 14:20:00,76.9,77.15,76.69,77.15,39800.0,49.4865,49.6474,49.3514,49.6474,39800.0
2008-03-13 14:25:00,77.15,77.9,77.05,77.68,44500.0,49.6474,50.13,49.583,49.9885,44500.0
2008-03-13 14:30:00,77.68,77.71,77.14,77.18,28800.0,49.9885,50.0078,49.641,49.6667,28800.0
2008-03-13 14:35:00,77.18,77.32,77.05,77.27,23500.0,49.6667,49.7568,49.583,49.7246,23500.0
2008-03-13 14:40:00,77.28,77.71,77.2,77.6,27200.0,49.7311,50.0078,49.6796,49.937,27200.0
2008-03-13 14:45:00,77.57,77.72,77.36,77.72,24400.0,49.9177,50.0142,49.7825,50.0142,24400.0
2008-03-13 14:50:00,77.69,77.8,77.61,77.77,20300.0,49.9949,50.0657,49.9434,50.0464,20300.0
2008-03-13 14:55:00,77.79,78.12,77.79,78.12,38200.0,50.0593,50.2716,50.0593,50.2716,38200.0
2008-03-13 15:00:00,78.13,78.82,78.13,78.51,89800.0,50.278,50.7221,50.278,50.5226,89800.0
2008-03-13 15:05:00,78.51,78.58,78.09,78.14,41500.0,50.5226,50.5676,50.2523,50.2845,41500.0
2008-03-13 15:10:00,78.17,78.41,77.78,78.4,45700.0,50.3038,50.4582,50.0528,50.4518,45700.0
2008-03-13 15:15:00,78.41,78.58,78.36,78.39,28500.0,50.4582,50.5676,50.4261,50.4454,28500.0
2008-03-13 15:20:00,78.42,78.5,78.2,78.5,36600.0,50.4647,50.5161,50.3231,50.5161,36600.0
2008-03-13 15:25:00,78.46,78.55,77.99,78.01,42700.0,50.4904,50.5483,50.188,50.2008,42700.0
2008-03-13 15:30:00,77.99,78.18,77.89,77.96,42400.0,50.188,50.3102,50.1236,50.1687,42400.0
2008-03-13 15:35:00,77.96,78.27,77.9,78.27,24000.0,50.1687,50.3681,50.13,50.3681,24000.0
2008-03-13 15:40:00,78.25,78.49,77.94,78.01,52700.0,50.3553,50.5097,50.1558,50.2008,52700.0
2008-03-13 15:45:00,78.01,78.08,77.75,77.8,46100.0,50.2008,50.2459,50.0335,50.0657,46100.0
2008-03-13 15:50:00,77.8,77.84,76.96,77.59,98300.0,50.0657,50.0914,49.5251,49.9305,98300.0
2008-03-13 15:55:00,77.63,77.88,77.54,77.65,77500.0,49.9563,50.1172,49.8984,49.9692,77500.0
2008-03-14 09:30:00,78.17,78.25,77.14,77.79,10700.0,50.3038,50.3553,49.641,50.0593,10700.0
2008-03-14 09:35:00,77.73,77.85,77.55,77.55,12600.0,50.0206,50.0979,49.9048,49.9048,12600.0
2008-03-14 09:40:00,77.68,77.85,77.0,77.0,16400.0,49.9885,50.0979,49.5509,49.5509,16400.0
2008-03-14 09:45:00,76.97,77.05,75.66,75.92,31200.0,49.5316,49.583,48.6886,48.8559,31200.0
2008-03-14 09:50:00,75.92,76.01,74.76,74.98,60100.0,48.8559,48.9138,48.1094,48.251,60100.0
2008-03-14 09:55:00,75.01,75.03,73.64,73.72,80000.0,48.2703,48.2831,47.3887,47.4401,80000.0
2008-03-14 10:00:00,73.67,73.8,72.7,73.17,86000.0,47.408,47.4916,46.7837,47.0862,86000.0
2008-03-14 10:05:00,73.17,75.5,73.17,75.31,71400.0,47.0862,48.5856,47.0862,48.4633,71400.0
2008-03-14 10:10:00,75.31,75.62,74.94,75.14,131700.0,48.4633,48.6628,48.2252,48.3539,131700.0
2008-03-14 10:15:00,75.14,75.44,74.59,74.73,27500.0,48.3539,48.547,48.0,48.0901,27500.0
2008-03-14 10:20:00,74.73,74.94,74.14,74.84,34100.0,48.0901,48.2252,47.7104,48.1609,34100.0
2008-03-14 10:25:00,74.84,75.0,74.54,75.0,32200.0,48.1609,48.2638,47.9678,48.2638,32200.0
2008-03-14 10:30:00,74.93,75.0,74.25,74.64,35000.0,48.2188,48.2638,47.7812,48.0322,35000.0
2008-03-14 10:35:00,74.72,74.85,74.4,74.62,14200.0,48.0837,48.1673,47.8777,48.0193,14200.0
2008-03-14 10:40:00,74.52,74.68,74.0,74.58,35200.0,47.9549,48.0579,47.6203,47.9936,35200.0
2008-03-14 10:45:00,74.66,75.22,74.51,75.06,21400.0,48.045,48.4054,47.9485,48.3024,21400.0
2008-03-14 10:50:00,75.07,75.21,74.91,75.12,14900.0,48.3089,48.399,48.2059,48.3411,14900.0
2008-03-14 10:55:00,75.19,75.5,74.66,75.04,32300.0,48.3861,48.5856,48.045,48.2896,32300.0
2008-03-14 11:00:00,75.06,75.12,74.68,74.89,9900.0,48.3024,48.3411,48.0579,48.1931,9900.0
2008-03-14 11:05:00,74.97,75.34,74.85,75.29,17100.0,48.2445,48.4826,48.1673,48.4505,17100.0
2008-03-14 11:10:00,75.3,75.43,74.92,74.98,12400.0,48.4569,48.5406,48.2124,48.251,12400.0
2008-03-14 11:15:00,74.91,75.1,74.64,75.0,6800.0,48.2059,48.3282,48.0322,48.2638,6800.0
2008-03-14 11:20:00,75.08,75.17,74.84,75.14,14300.0,48.3153,48.3732,48.1609,48.3539,14300.0
2008-03-14 11:25:00,75.13,75.2,74.8,74.81,10600.0,48.3475,48.3925,48.1351,48.1416,10600.0
2008-03-14 11:30:00,74.76,75.11,74.73,75.05,12300.0,48.1094,48.3346,48.0901,48.296,12300.0
2008-03-14 11:35:00,75.1,75.22,75.03,75.16,8800.0,48.3282,48.4054,48.2831,48.3668,8800.0
2008-03-14 11:40:00,75.13,75.15,74.8,75.14,16800.0,48.3475,48.3604,48.1351,48.3539,16800.0
2008-03-14 11:45:00,75.19,75.69,75.17,75.29,20500.0,48.3861,48.7079,48.3732,48.4505,20500.0
2008-03-14 11:50:00,75.26,75.33,74.91,74.91,8800.0,48.4312,48.4762,48.2059,48.2059,8800.0
2008-03-14 11:55:00,74.91,75.01,74.72,74.91,7300.0,48.2059,48.2703,48.0837,48.2059,7300.0
2008-03-14 12:00:00,74.88,75.22,74.88,75.14,9300.0,48.1866,48.4054,48.1866,48.3539,9300.0
2008-03-14 12:05:00,75.18,75.56,75.13,75.39,8000.0,48.3797,48.6242,48.3475,48.5148,8000.0
2008-03-14 12:10:00,75.26,75.61,75.26,75.41,7800.0,48.4312,48.6564,48.4312,48.5277,7800.0
2008-03-14 12:15:00,75.39,75.54,75.34,75.47,7200.0,48.5148,48.6113,48.4826,48.5663,7200.0
2008-03-14 12:20:00,75.44,75.55,75.19,75.28,12300.0,48.547,48.6178,48.3861,48.444,12300.0
2008-03-14 12:25:00,75.31,75.74,75.3,75.31,10300.0,48.4633,48.74,48.4569,48.4633,10300.0
2008-03-14 12:30:00,75.25,75.38,75.17,75.22,10700.0,48.4247,48.5084,48.3732,48.4054,10700.0
2008-03-14 12:35:00,75.28,75.49,75.15,75.39,4500.0,48.444,48.5792,48.3604,48.5148,4500.0
2008-03-14 12:40:00,75.39,75.39,74.87,74.92,13300.0,48.5148,48.5148,48.1802,48.2124,13300.0
2008-03-14 12:45:00,74.96,75.15,74.84,75.09,32300.0,48.2381,48.3604,48.1609,48.3218,32300.0
2008-03-14 12:50:00,75.07,75.1,74.67,74.89,56200.0,48.3089,48.3282,48.0515,48.1931,56200.0
2008-03-14 12:55:00,74.99,75.0,74.75,74.94,16400.0,48.2574,48.2638,48.103,48.2252,16400.0
2008-03-14 13:00:00,74.88,74.94,74.7,74.82,13500.0,48.1866,48.2252,48.0708,48.148,13500.0
2008-03-14 13:05:00,74.81,74.92,74.38,74.9,14400.0,48.1416,48.2124,47.8649,48.1995,14400.0
2008-03-14 13:10:00,74.88,74.99,74.7,74.82,8500.0,48.1866,48.2574,48.0708,48.148,8500.0
2008-03-14 13:15:00,74.86,75.0,74.64,74.76,19500.0,48.1737,48.2638,48.0322,48.1094,19500.0
2008-03-14 13:20:00,74.82,74.87,74.69,74.83,6800.0,48.148,48.1802,48.0643,48.1544,6800.0
2008-03-14 13:25:00,74.78,74.81,74.54,74.6,18500.0,48.1223,48.1416,47.9678,48.0064,18500.0
2008-03-14 13:30:00,74.56,74.69,74.43,74.43,17900.0,47.9807,48.0643,47.897,47.897,17900.0
2008-03-14 13:35:00,74.36,74.67,74.36,74.6,28900.0,47.852,48.0515,47.852,48.0064,28900.0
2008-03-14 13:40:00,74.54,74.66,74.52,74.61,9900.0,47.9678,48.045,47.9549,48.0129,9900.0
2008-03-14 13:45:00,74.58,74.73,74.58,74.61,20500.0,47.9936,48.0901,47.9936,48.0129,20500.0
2008-03-14 13:50:00,74.61,74.69,74.25,74.26,20900.0,48.0129,48.0643,47.7812,47.7876,20900.0
2008-03-14 13:55:00,74.27,74.7,74.27,74.41,15300.0,47.7941,48.0708,47.7941,47.8842,15300.0
2008-03-14 14:00:00,74.41,74.41,74.0,74.15,25200.0,47.8842,47.8842,47.6203,47.7168,25200.0
2008-03-14 14:05:00,74.17,74.42,74.09,74.38,15400.0,47.7297,47.8906,47.6782,47.8649,15400.0
2008-03-14 14:10:00,74.39,74.42,74.05,74.13,20700.0,47.8713,47.8906,47.6525,47.704,20700.0
2008-03-14 14:15:00,74.08,74.46,73.92,74.23,37600.0,47.6718,47.9163,47.5688,47.7683,37600.0
2008-03-14 14:20:00,74.21,74.22,73.95,74.01,11000.0,47.7555,47.7619,47.5881,47.6268,11000.0
2008-03-14 14:25:00,74.07,74.07,73.72,73.81,15000.0,47.6654,47.6654,47.4401,47.4981,15000.0
2008-03-14 14:30:00,73.76,73.82,73.61,73.72,33200.0,47.4659,47.5045,47.3693,47.4401,33200.0
2008-03-14 14:35:00,73.66,73.75,73.56,73.64,17400.0,47.4015,47.4594,47.3372,47.3887,17400.0
2008-03-14 14:40:00,73.65,73.97,73.5,73.71,47900.0,47.3951,47.601,47.2986,47.4337,47900.0
2008-03-14 14:45:00,73.62,73.78,73.58,73.6,16600.0,47.3758,47.4787,47.35,47.3629,16600.0
2008-03-14 14:50:00,73.59,73.72,73.4,73.49,18700.0,47.3565,47.4401,47.2342,47.2921,18700.0
2008-03-14 14:55:00,73.51,73.52,72.93,73.2,66800.0,47.305,47.3114,46.9318,47.1055,66800.0
2008-03-14 15:00:00,73.09,73.31,72.88,73.06,61600.0,47.0347,47.1763,46.8996,47.0154,61600.0
2008-03-14 15:05:00,73.15,73.57,73.04,73.57,24900.0,47.0733,47.3436,47.0025,47.3436,24900.0
2008-03-14 15:10:00,73.51,73.72,73.39,73.65,61500.0,47.305,47.4401,47.2278,47.3951,61500.0
2008-03-14 15:15:00,73.67,74.4,73.65,74.11,27700.0,47.408,47.8777,47.3951,47.6911,27700.0
2008-03-14 15:20:00,74.11,74.22,73.91,74.2,23500.0,47.6911,47.7619,47.5624,47.749,23500.0
2008-03-14 15:25:00,74.18,74.85,74.0,74.58,87000.0,47.7362,48.1673,47.6203,47.9936,87000.0
2008-03-14 15:30:00,74.5,74.72,74.18,74.55,51400.0,47.9421,48.0837,47.7362,47.9743,51400.0
2008-03-14 15:35:00,74.56,74.87,74.38,74.6,34800.0,47.9807,48.1802,47.8649,48.0064,34800.0
2008-03-14 15:40:00,74.74,74.77,74.3,74.37,43800.0,48.0965,48.1158,47.8134,47.8584,43800.0
2008-03-14 15:45:00,74.4,74.7,74.4,74.69,56100.0,47.8777,48.0708,47.8777,48.0643,56100.0
2008-03-14 15:50:00,74.65,74.69,74.29,74.59,73100.0,48.0386,48.0643,47.8069,48.0,73100.0
2008-03-14 15:55:00,74.59,74.98,74.53,74.72,78900.0,48.0,48.251,47.9614,48.0837,78900.0
2008-03-17 09:30:00,72.0,73.5,71.19,71.54,86400.0,46.3333,47.2986,45.812,46.0373,86400.0
2008-03-17 09:35:00,71.64,72.3,71.25,71.41,38100.0,46.1016,46.5263,45.8506,45.9536,38100.0
2008-03-17 09:40:00,71.43,71.5,70.75,70.96,47100.0,45.9665,46.0115,45.5289,45.664,47100.0
2008-03-17 09:45:00,70.83,71.34,70.75,71.08,37800.0,45.5804,45.9086,45.5289,45.7412,37800.0
2008-03-17 09:50:00,71.05,71.6,70.73,70.95,58900.0,45.7219,46.0759,45.516,45.6576,58900.0
2008-03-17 09:55:00,70.83,70.87,70.14,70.85,55300.0,45.5804,45.6061,45.1363,45.5932,55300.0
2008-03-17 10:00:00,70.85,70.9,70.2,70.31,35200.0,45.5932,45.6254,45.175,45.2457,35200.0
2008-03-17 10:05:00,70.41,71.27,70.0,71.18,84500.0,45.3101,45.8635,45.0462,45.8056,84500.0
2008-03-17 10:10:00,71.2,71.3,71.01,71.23,29700.0,45.8185,45.8828,45.6962,45.8378,29700.0
2008-03-17 10:15:00,71.29,72.15,71.17,71.93,89700.0,45.8764,46.4298,45.7992,46.2882,89700.0
2008-03-17 10:20:00,71.9,72.27,71.8,72.06,38400.0,46.2689,46.507,46.2046,46.3719,38400.0
2008-03-17 10:25:00,72.08,72.28,71.82,72.21,25300.0,46.3848,46.5135,46.2175,46.4684,25300.0
2008-03-17 10:30:00,72.25,72.34,71.85,71.85,36600.0,46.4942,46.5521,46.2368,46.2368,36600.0
2008-03-17 10:35:00,71.85,71.93,71.58,71.74,22000.0,46.2368,46.2882,46.063,46.166,22000.0
2008-03-17 10:40:00,71.82,72.52,71.81,72.37,31200.0,46.2175,46.6679,46.211,46.5714,31200.0
2008-03-17 10:45:00,72.34,72.56,72.06,72.1,35100.0,46.5521,46.6937,46.3719,46.3976,35100.0
2008-03-17 10:50:00,72.1,72.5,72.07,72.32,41300.0,46.3976,46.655,46.3783,46.5392,41300.0
2008-03-17 10:55:00,72.31,72.47,72.26,72.47,32400.0,46.5328,46.6357,46.5006,46.6357,32400.0
2008-03-17 11:00:00,72.48,72.53,72.02,72.2,42900.0,46.6422,46.6743,46.3462,46.462,42900.0
2008-03-17 11:05:00,72.2,72.53,72.1,72.16,67200.0,46.462,46.6743,46.3976,46.4362,67200.0
2008-03-17 11:10:00,72.2,72.48,72.19,72.32,29700.0,46.462,46.6422,46.4556,46.5392,29700.0
2008-03-17 11:15:00,72.31,72.6,72.18,72.55,32200.0,46.5328,46.7194,46.4491,46.6872,32200.0
2008-03-17 11:20:00,72.5,72.63,72.22,72.22,20200.0,46.655,46.7387,46.4749,46.4749,20200.0
2008-03-17 11:25:00,72.22,72.3,72.0,72.27,24300.0,46.4749,46.5263,46.3333,46.507,24300.0
2008-03-17 11:30:00,72.22,72.63,72.22,72.44,25000.0,46.4749,46.7387,46.4749,46.6164,25000.0
2008-03-17 11:35:00,72.44,72.48,71.81,72.15,41500.0,46.6164,46.6422,46.211,46.4298,41500.0
2008-03-17 11:40:00,72.18,72.39,72.11,72.24,25500.0,46.4491,46.5843,46.4041,46.4877,25500.0
2008-03-17 11:45:00,72.23,72.34,72.0,72.01,19800.0,46.4813,46.5521,46.3333,46.3397,19800.0
2008-03-17 11:50:00,72.05,72.1,71.89,71.89,18400.0,46.3655,46.3976,46.2625,46.2625,18400.0
2008-03-17 11:55:00,71.8,71.86,71.53,71.68,18900.0,46.2046,46.2432,46.0308,46.1274,18900.0
2008-03-17 12:00:00,71.67,71.67,71.47,71.54,44900.0,46.1209,46.1209,45.9922,46.0373,44900.0
2008-03-17 12:05:00,71.56,71.84,71.55,71.73,14800.0,46.0501,46.2303,46.0437,46.1595,14800.0
2008-03-17 12:10:00,71.63,71.72,71.48,71.6,11300.0,46.0952,46.1531,45.9987,46.0759,11300.0
2008-03-17 12:15:00,71.53,71.68,71.45,71.5,35200.0,46.0308,46.1274,45.9793,46.0115,35200.0
2008-03-17 12:20:00,71.51,71.61,71.42,71.5,34700.0,46.018,46.0823,45.96,46.0115,34700.0
2008-03-17 12:25:00,71.57,71.65,71.4,71.56,13100.0,46.0566,46.1081,45.9472,46.0501,13100.0
2008-03-17 12:30:00,71.6,71.92,71.5,71.75,33500.0,46.0759,46.2818,46.0115,46.1724,33500.0
2008-03-17 12:35:00,71.7,72.15,71.68,71.99,30800.0,46.1402,46.4298,46.1274,46.3268,30800.0
2008-03-17 12:40:00,72.02,72.16,71.64,71.67,15100.0,46.3462,46.4362,46.1016,46.1209,15100.0
2008-03-17 12:45:00,71.71,71.88,71.65,71.74,11800.0,46.1467,46.2561,46.1081,46.166,11800.0
2008-03-17 12:50:00,71.78,71.89,71.64,71.81,17300.0,46.1917,46.2625,46.1016,46.211,17300.0
2008-03-17 12:55:00,71.79,71.86,71.74,71.8,13200.0,46.1981,46.2432,46.166,46.2046,13200.0
2008-03-17 13:00:00,71.78,71.81,71.44,71.54,15400.0,46.1917,46.211,45.9729,46.0373,15400.0
2008-03-17 13:05:00,71.5,71.56,71.17,71.23,11600.0,46.0115,46.0501,45.7992,45.8378,11600.0
2008-03-17 13:10:00,71.22,71.25,71.07,71.25,13900.0,45.8313,45.8506,45.7348,45.8506,13900.0
2008-03-17 13:15:00,71.19,71.32,71.05,71.22,8800.0,45.812,45.8957,45.7219,45.8313,8800.0
2008-03-17 13:20:00,71.16,71.28,71.0,71.15,22500.0,45.7927,45.87,45.6898,45.7863,22500.0
2008-03-17 13:25:00,71.15,71.15,71.0,71.0,20800.0,45.7863,45.7863,45.6898,45.6898,20800.0
2008-03-17 13:30:00,71.01,71.1,70.97,71.0,29600.0,45.6962,45.7541,45.6705,45.6898,29600.0
2008-03-17 13:35:00,71.01,71.05,70.63,70.81,38500.0,45.6962,45.7219,45.4517,45.5675,38500.0
2008-03-17 13:40:00,70.81,71.0,70.81,70.89,41200.0,45.5675,45.6898,45.5675,45.619,41200.0
2008-03-17 13:45:00,70.94,71.13,70.93,71.0,24900.0,45.6512,45.7734,45.6447,45.6898,24900.0
2008-03-17 13:50:00,71.04,71.5,70.97,71.4,16900.0,45.7155,46.0115,45.6705,45.9472,16900.0
2008-03-17 13:55:00,71.45,71.48,71.0,71.42,14100.0,45.9793,45.9987,45.6898,45.96,14100.0
2008-03-17 14:00:00,71.38,71.49,71.21,71.42,16300.0,45.9343,46.0051,45.8249,45.96,16300.0
2008-03-17 14:05:00,71.4,71.76,71.21,71.55,15300.0,45.9472,46.1788,45.8249,46.0437,15300.0
2008-03-17 14:10:00,71.53,71.56,71.06,71.16,14500.0,46.0308,46.0501,45.7284,45.7927,14500.0
2008-03-17 14:15:00,71.12,71.17,71.0,71.0,9600.0,45.767,45.7992,45.6898,45.6898,9600.0
2008-03-17 14:20:00,70.98,71.13,70.98,71.03,15000.0,45.6769,45.7734,45.6769,45.7091,15000.0
2008-03-17 14:25:00,71.04,71.11,71.0,71.0,19100.0,45.7155,45.7606,45.6898,45.6898,19100.0
2008-03-17 14:30:00,71.0,71.2,71.0,71.07,20000.0,45.6898,45.8185,45.6898,45.7348,20000.0
2008-03-17 14:35:00,71.1,71.16,71.0,71.1,19900.0,45.7541,45.7927,45.6898,45.7541,19900.0
2008-03-17 14:40:00,71.09,71.37,71.09,71.24,19400.0,45.7477,45.9279,45.7477,45.8442,19400.0
2008-03-17 14:45:00,71.25,71.43,71.13,71.27,18000.0,45.8506,45.9665,45.7734,45.8635,18000.0
2008-03-17 14:50:00,71.27,71.59,71.08,71.17,25900.0,45.8635,46.0694,45.7412,45.7992,25900.0
2008-03-17 14:55:00,71.21,71.6,71.08,71.3,21600.0,45.8249,46.0759,45.7412,45.8828,21600.0
2008-03-17 15:00:00,71.33,71.33,71.0,71.09,27000.0,45.9021,45.9021,45.6898,45.7477,27000.0
2008-03-17 15:05:00,71.19,71.65,71.14,71.25,27900.0,45.812,46.1081,45.7799,45.8506,27900.0
2008-03-17 15:10:00,71.25,71.28,71.0,71.03,30300.0,45.8506,45.87,45.6898,45.7091,30300.0
2008-03-17 15:15:00,71.03,71.1,70.8,70.94,86000.0,45.7091,45.7541,45.5611,45.6512,86000.0
2008-03-17 15:20:00,70.95,71.35,70.89,71.27,92500.0,45.6576,45.915,45.619,45.8635,92500.0
2008-03-17 15:25:00,71.25,71.42,71.0,71.04,54500.0,45.8506,45.96,45.6898,45.7155,54500.0
2008-03-17 15:30:00,71.03,71.92,71.03,71.85,43900.0,45.7091,46.2818,45.7091,46.2368,43900.0
2008-03-17 15:35:00,71.92,72.28,71.72,71.94,58600.0,46.2818,46.5135,46.1531,46.2947,58600.0
2008-03-17 15:40:00,71.96,72.51,71.87,72.33,80000.0,46.3075,46.6615,46.2496,46.5456,80000.0
2008-03-17 15:45:00,72.34,72.36,71.93,72.19,45300.0,46.5521,46.565,46.2882,46.4556,45300.0
2008-03-17 15:50:00,72.19,72.44,72.07,72.26,70300.0,46.4556,46.6164,46.3783,46.5006,70300.0
2008-03-17 15:55:00,72.28,72.37,71.61,71.83,92500.0,46.5135,46.5714,46.0823,46.2239,92500.0
2008-03-18 09:30:00,72.52,74.36,72.52,74.07,57600.0,46.6679,47.852,46.6679,47.6654,57600.0
2008-03-18 09:35:00,74.22,74.22,73.72,74.13,52800.0,47.7619,47.7619,47.4401,47.704,52800.0
2008-03-18 09:40:00,74.06,74.38,74.0,74.24,50300.0,47.6589,47.8649,47.6203,47.7748,50300.0
2008-03-18 09:45:00,74.35,74.82,74.33,74.66,43900.0,47.8456,48.148,47.8327,48.045,43900.0
2008-03-18 09:50:00,74.67,75.0,74.59,74.92,24400.0,48.0515,48.2638,48.0,48.2124,24400.0
2008-03-18 09:55:00,74.92,75.53,74.92,75.19,44800.0,48.2124,48.6049,48.2124,48.3861,44800.0
2008-03-18 10:00:00,75.19,75.62,75.05,75.49,30400.0,48.3861,48.6628,48.296,48.5792,30400.0
2008-03-18 10:05:00,75.48,75.93,75.28,75.68,27600.0,48.5727,48.8623,48.444,48.7014,27600.0
2008-03-18 10:10:00,75.67,75.72,75.38,75.43,15600.0,48.695,48.7272,48.5084,48.5406,15600.0
2008-03-18 10:15:00,75.41,75.44,75.11,75.44,25200.0,48.5277,48.547,48.3346,48.547,25200.0
2008-03-18 10:20:00,75.4,75.44,75.2,75.28,37700.0,48.5212,48.547,48.3925,48.444,37700.0
2008-03-18 10:25:00,75.29,75.45,75.18,75.31,17500.0,48.4505,48.5534,48.3797,48.4633,17500.0
2008-03-18 10:30:00,75.35,75.39,75.05,75.1,18700.0,48.4891,48.5148,48.296,48.3282,18700.0
2008-03-18 10:35:00,75.05,75.2,74.73,75.2,71300.0,48.296,48.3925,48.0901,48.3925,71300.0
2008-03-18 10:40:00,75.2,75.21,75.0,75.03,14100.0,48.3925,48.399,48.2638,48.2831,14100.0
2008-03-18 10:45:00,75.05,75.05,74.75,74.93,25100.0,48.296,48.296,48.103,48.2188,25100.0
2008-03-18 10:50:00,74.93,75.21,74.9,75.09,31700.0,48.2188,48.399,48.1995,48.3218,31700.0
2008-03-18 10:55:00,75.05,75.09,74.83,74.85,7900.0,48.296,48.3218,48.1544,48.1673,7900.0
2008-03-18 11:00:00,74.81,74.88,74.68,74.76,6500.0,48.1416,48.1866,48.0579,48.1094,6500.0
2008-03-18 11:05:00,74.92,75.0,74.81,74.92,7600.0,48.2124,48.2638,48.1416,48.2124,7600.0
2008-03-18 11:10:00,74.93,75.0,74.82,74.82,3700.0,48.2188,48.2638,48.148,48.148,3700.0
2008-03-18 11:15:00,74.87,74.9,74.77,74.87,5300.0,48.1802,48.1995,48.1158,48.1802,5300.0
2008-03-18 11:20:00,74.92,75.0,74.88,74.98,6800.0,48.2124,48.2638,48.1866,48.251,6800.0
2008-03-18 11:25:00,74.97,75.25,74.86,75.25,15100.0,48.2445,48.4247,48.1737,48.4247,15100.0
2008-03-18 11:30:00,75.25,75.44,75.08,75.17,14300.0,48.4247,48.547,48.3153,48.3732,14300.0
2008-03-18 11:35:00,75.11,75.22,75.0,75.14,12700.0,48.3346,48.4054,48.2638,48.3539,12700.0
2008-03-18 11:40:00,75.04,75.36,75.04,75.25,13700.0,48.2896,48.4955,48.2896,48.4247,13700.0
2008-03-18 11:45:00,75.21,75.29,75.01,75.06,12600.0,48.399,48.4505,48.2703,48.3024,12600.0
2008-03-18 11:50:00,75.02,75.16,74.79,74.96,10000.0,48.2767,48.3668,48.1287,48.2381,10000.0
2008-03-18 11:55:00,74.97,75.07,74.68,74.74,10000.0,48.2445,48.3089,48.0579,48.0965,10000.0
2008-03-18 12:00:00,74.78,74.91,74.71,74.71,8300.0,48.1223,48.2059,48.0772,48.0772,8300.0
2008-03-18 12:05:00,74.7,74.7,74.47,74.67,7400.0,48.0708,48.0708,47.9228,48.0515,7400.0
2008-03-18 12:10:00,74.69,74.8,74.69,74.8,4500.0,48.0643,48.1351,48.0643,48.1351,4500.0
2008-03-18 12:15:00,74.81,75.0,74.75,74.95,9600.0,48.1416,48.2638,48.103,48.2317,9600.0
2008-03-18 12:20:00,74.93,74.98,74.87,74.94,5600.0,48.2188,48.251,48.1802,48.2252,5600.0
2008-03-18 12:25:00,74.92,74.92,74.77,74.8,4200.0,48.2124,48.2124,48.1158,48.1351,4200.0
2008-03-18 12:30:00,74.83,74.83,74.69,74.74,4400.0,48.1544,48.1544,48.0643,48.0965,4400.0
2008-03-18 12:35:00,74.72,75.01,74.67,74.96,19100.0,48.0837,48.2703,48.0515,48.2381,19100.0
2008-03-18 12:40:00,75.01,75.09,74.86,75.04,5300.0,48.2703,48.3218,48.1737,48.2896,5300.0
2008-03-18 12:45:00,75.04,75.04,74.83,74.83,9100.0,48.2896,48.2896,48.1544,48.1544,9100.0
2008-03-18 12:50:00,74.86,75.24,74.83,75.21,7100.0,48.1737,48.4183,48.1544,48.399,7100.0
2008-03-18 12:55:00,75.18,75.22,74.91,74.91,7600.0,48.3797,48.4054,48.2059,48.2059,7600.0
2008-03-18 13:00:00,74.85,75.03,74.83,74.99,8200.0,48.1673,48.2831,48.1544,48.2574,8200.0
2008-03-18 13:05:00,74.98,75.09,74.94,74.94,5800.0,48.251,48.3218,48.2252,48.2252,5800.0
2008-03-18 13:10:00,74.92,75.1,74.86,75.1,10400.0,48.2124,48.3282,48.1737,48.3282,10400.0
2008-03-18 13:15:00,75.08,75.25,75.04,75.24,17400.0,48.3153,48.4247,48.2896,48.4183,17400.0
2008-03-18 13:20:00,75.25,75.28,75.13,75.28,16000.0,48.4247,48.444,48.3475,48.444,16000.0
2008-03-18 13:25:00,75.31,75.31,75.15,75.16,7200.0,48.4633,48.4633,48.3604,48.3668,7200.0
2008-03-18 13:30:00,75.16,75.17,74.97,75.01,11500.0,48.3668,48.3732,48.2445,48.2703,11500.0
2008-03-18 13:35:00,75.05,75.13,74.8,74.83,12000.0,48.296,48.3475,48.1351,48.1544,12000.0
2008-03-18 13:40:00,74.86,74.88,74.8,74.82,12900.0,48.1737,48.1866,48.1351,48.148,12900.0
2008-03-18 13:45:00,74.82,74.9,74.78,74.88,12900.0,48.148,48.1995,48.1223,48.1866,12900.0
2008-03-18 13:50:00,74.91,75.07,74.86,74.86,7500.0,48.2059,48.3089,48.1737,48.1737,7500.0
2008-03-18 13:55:00,74.93,74.93,74.47,74.47,7600.0,48.2188,48.2188,47.9228,47.9228,7600.0
2008-03-18 14:00:00,74.53,74.68,74.51,74.66,10600.0,47.9614,48.0579,47.9485,48.045,10600.0
2008-03-18 14:05:00,74.61,74.65,74.14,74.14,18900.0,48.0129,48.0386,47.7104,47.7104,18900.0
2008-03-18 14:10:00,74.23,74.23,73.54,73.54,18600.0,47.7683,47.7683,47.3243,47.3243,18600.0
2008-03-18 14:15:00,73.44,74.85,73.26,74.55,66300.0,47.2599,48.1673,47.1441,47.9743,66300.0
2008-03-18 14:20:00,74.56,75.0,74.08,74.37,44900.0,47.9807,48.2638,47.6718,47.8584,44900.0
2008-03-18 14:25:00,74.42,74.42,73.86,74.14,14800.0,47.8906,47.8906,47.5302,47.7104,14800.0
2008-03-18 14:30:00,74.19,74.21,73.67,73.81,17800.0,47.7426,47.7555,47.408,47.4981,17800.0
2008-03-18 14:35:00,73.79,74.12,73.46,74.02,28500.0,47.4852,47.6975,47.2728,47.6332,28500.0
2008-03-18 14:40:00,73.92,74.49,73.66,74.02,23700.0,47.5688,47.9356,47.4015,47.6332,23700.0
2008-03-18 14:45:00,74.03,74.75,74.02,74.66,14000.0,47.6396,48.103,47.6332,48.045,14000.0
2008-03-18 14:50:00,74.61,75.12,74.57,74.84,23100.0,48.0129,48.3411,47.9871,48.1609,23100.0
2008-03-18 14:55:00,74.87,75.07,74.7,74.86,22000.0,48.1802,48.3089,48.0708,48.1737,22000.0
2008-03-18 15:00:00,74.8,74.88,74.51,74.65,17500.0,48.1351,48.1866,47.9485,48.0386,17500.0
2008-03-18 15:05:00,74.67,74.91,74.48,74.86,19000.0,48.0515,48.2059,47.9292,48.1737,19000.0
2008-03-18 15:10:00,74.82,74.89,74.34,74.64,15400.0,48.148,48.1931,47.8391,48.0322,15400.0
2008-03-18 15:15:00,74.64,74.94,74.56,74.89,9600.0,48.0322,48.2252,47.9807,48.1931,9600.0
2008-03-18 15:20:00,74.9,75.0,74.74,74.97,21600.0,48.1995,48.2638,48.0965,48.2445,21600.0
2008-03-18 15:25:00,74.9,74.97,74.48,74.71,15800.0,48.1995,48.2445,47.9292,48.0772,15800.0
2008-03-18 15:30:00,74.82,74.95,74.58,74.74,18700.0,48.148,48.2317,47.9936,48.0965,18700.0
2008-03-18 15:35:00,74.75,74.85,74.67,74.82,21500.0,48.103,48.1673,48.0515,48.148,21500.0
2008-03-18 15:40:00,74.82,74.99,74.68,74.77,22100.0,48.148,48.2574,48.0579,48.1158,22100.0
2008-03-18 15:45:00,74.83,75.07,74.47,74.55,25500.0,48.1544,48.3089,47.9228,47.9743,25500.0
2008-03-18 15:50:00,74.56,74.98,74.56,74.94,34000.0,47.9807,48.251,47.9807,48.2252,34000.0
2008-03-18 15:55:00,74.96,75.01,74.8,74.9,34600.0,48.2381,48.2703,48.1351,48.1995,34600.0
2008-03-19 09:30:00,73.81,75.86,73.81,75.54,29600.0,47.4981,48.8173,47.4981,48.6113,29600.0
2008-03-19 09:35:00,75.67,75.74,74.57,75.31,33100.0,48.695,48.74,47.9871,48.4633,33100.0
2008-03-19 09:40:00,75.37,75.97,75.25,75.81,15900.0,48.5019,48.888,48.4247,48.7851,15900.0
2008-03-19 09:45:00,75.82,76.42,75.78,76.31,27700.0,48.7915,49.1776,48.7658,49.1068,27700.0
2008-03-19 09:50:00,76.22,76.28,75.68,76.19,30900.0,49.0489,49.0875,48.7014,49.0296,30900.0
2008-03-19 09:55:00,76.11,76.22,75.81,75.85,19600.0,48.9781,49.0489,48.7851,48.8108,19600.0
2008-03-19 10:00:00,75.95,76.66,75.9,76.61,16500.0,48.8752,49.3321,48.843,49.2999,16500.0
2008-03-19 10:05:00,76.65,76.76,76.47,76.53,11500.0,49.3256,49.3964,49.2098,49.2484,11500.0
2008-03-19 10:10:00,76.62,76.65,76.09,76.09,8100.0,49.3063,49.3256,48.9653,48.9653,8100.0
2008-03-19 10:15:00,76.0,76.09,75.76,76.09,37700.0,48.9074,48.9653,48.7529,48.9653,37700.0
2008-03-19 10:20:00,76.1,76.14,75.95,75.95,8900.0,48.9717,48.9974,48.8752,48.8752,8900.0
2008-03-19 10:25:00,75.95,76.03,75.75,75.75,14000.0,48.8752,48.9267,48.7465,48.7465,14000.0
2008-03-19 10:30:00,75.75,75.75,75.18,75.25,45200.0,48.7465,48.7465,48.3797,48.4247,45200.0
2008-03-19 10:35:00,75.33,75.34,75.02,75.24,18200.0,48.4762,48.4826,48.2767,48.4183,18200.0
2008-03-19 10:40:00,75.31,75.31,75.02,75.02,15300.0,48.4633,48.4633,48.2767,48.2767,15300.0
2008-03-19 10:45:00,75.02,75.85,75.0,75.85,10600.0,48.2767,48.8108,48.2638,48.8108,10600.0
2008-03-19 10:50:00,75.85,76.03,75.83,76.03,10900.0,48.8108,48.9267,48.798,48.9267,10900.0
2008-03-19 10:55:00,76.02,76.03,75.5,75.65,11100.0,48.9202,48.9267,48.5856,48.6821,11100.0
2008-03-19 11:00:00,75.62,75.88,75.53,75.88,11800.0,48.6628,48.8301,48.6049,48.8301,11800.0
2008-03-19 11:05:00,75.84,76.16,75.63,75.7,24100.0,48.8044,49.0103,48.6693,48.7143,24100.0
2008-03-19 11:10:00,75.7,75.93,75.59,75.76,11900.0,48.7143,48.8623,48.6435,48.7529,11900.0
2008-03-19 11:15:00,75.66,75.84,75.61,75.66,19900.0,48.6886,48.8044,48.6564,48.6886,19900.0
2008-03-19 11:20:00,75.66,76.36,75.65,76.36,22900.0,48.6886,49.139,48.6821,49.139,22900.0
2008-03-19 11:25:00,76.37,76.59,76.35,76.44,25000.0,49.1455,49.287,49.1326,49.1905,25000.0
2008-03-19 11:30:00,76.49,76.5,75.97,76.42,18300.0,49.2227,49.2291,48.888,49.1776,18300.0
2008-03-19 11:35:00,76.45,76.73,76.45,76.62,12400.0,49.1969,49.3771,49.1969,49.3063,12400.0
2008-03-19 11:40:00,76.65,76.88,76.62,76.65,11700.0,49.3256,49.4737,49.3063,49.3256,11700.0
2008-03-19 11:45:00,76.63,76.82,76.15,76.6,13400.0,49.3128,49.435,49.0039,49.2935,13400.0
2008-03-19 11:50:00,76.55,76.91,76.55,76.72,12100.0,49.2613,49.493,49.2613,49.3707,12100.0
2008-03-19 11:55:00,76.8,77.0,76.76,76.8,12700.0,49.4222,49.5509,49.3964,49.4222,12700.0
2008-03-19 12:00:00,76.79,76.85,76.37,76.51,17900.0,49.4157,49.4543,49.1455,49.2355,17900.0
2008-03-19 12:05:00,76.5,76.62,76.5,76.59,7400.0,49.2291,49.3063,49.2291,49.287,7400.0
2008-03-19 12:10:00,76.51,76.77,76.51,76.53,7000.0,49.2355,49.4029,49.2355,49.2484,7000.0
2008-03-19 12:15:00,76.51,76.67,76.48,76.67,6400.0,49.2355,49.3385,49.2162,49.3385,6400.0
2008-03-19 12:20:00,76.57,76.63,76.5,76.5,5600.0,49.2742,49.3128,49.2291,49.2291,5600.0
2008-03-19 12:25:00,76.52,76.64,76.5,76.53,7200.0,49.242,49.3192,49.2291,49.2484,7200.0
2008-03-19 12:30:00,76.5,76.57,76.4,76.4,6300.0,49.2291,49.2742,49.1648,49.1648,6300.0
2008-03-19 12:35:00,76.39,76.4,75.99,76.0,14700.0,49.1583,49.1648,48.9009,48.9074,14700.0
2008-03-19 12:40:00,76.0,76.01,75.45,75.46,10900.0,48.9074,48.9138,48.5534,48.5599,10900.0
2008-03-19 12:45:00,75.47,75.57,75.38,75.5,13300.0,48.5663,48.6306,48.5084,48.5856,13300.0
2008-03-19 12:50:00,75.5,75.58,75.41,75.49,19400.0,48.5856,48.6371,48.5277,48.5792,19400.0
2008-03-19 12:55:00,75.5,75.6,75.4,75.45,10800.0,48.5856,48.6499,48.5212,48.5534,10800.0
2008-03-19 13:00:00,75.5,75.5,75.27,75.27,10100.0,48.5856,48.5856,48.4376,48.4376,10100.0
2008-03-19 13:05:00,75.22,75.31,75.05,75.05,7000.0,48.4054,48.4633,48.296,48.296,7000.0
2008-03-19 13:10:00,75.03,75.18,74.75,74.75,12300.0,48.2831,48.3797,48.103,48.103,12300.0
2008-03-19 13:15:00,74.66,75.02,74.58,74.9,10900.0,48.045,48.2767,47.9936,48.1995,10900.0
2008-03-19 13:20:00,74.87,75.04,74.77,74.87,21700.0,48.1802,48.2896,48.1158,48.1802,21700.0
2008-03-19 13:25:00,74.82,74.82,74.16,74.38,29300.0,48.148,48.148,47.7233,47.8649,29300.0
2008-03-19 13:30:00,74.37,74.6,74.26,74.41,20400.0,47.8584,48.0064,47.7876,47.8842,20400.0
2008-03-19 13:35:00,74.38,74.42,74.02,74.13,24800.0,47.8649,47.8906,47.6332,47.704,24800.0
2008-03-19 13:40:00,74.06,74.16,73.93,74.11,9900.0,47.6589,47.7233,47.5753,47.6911,9900.0
2008-03-19 13:45:00,74.04,74.13,73.89,73.97,9600.0,47.6461,47.704,47.5495,47.601,9600.0
2008-03-19 13:50:00,73.99,74.0,73.39,73.69,21900.0,47.6139,47.6203,47.2278,47.4208,21900.0
2008-03-19 13:55:00,73.74,74.12,73.66,74.08,16100.0,47.453,47.6975,47.4015,47.6718,16100.0
2008-03-19 14:00:00,74.02,74.26,73.8,73.8,14200.0,47.6332,47.7876,47.4916,47.4916,14200.0
2008-03-19 14:05:00,73.8,73.8,73.44,73.48,27400.0,47.4916,47.4916,47.2599,47.2857,27400.0
2008-03-19 14:10:00,73.51,73.68,73.43,73.65,21300.0,47.305,47.4144,47.2535,47.3951,21300.0
2008-03-19 14:15:00,73.63,73.68,73.35,73.57,21100.0,47.3822,47.4144,47.202,47.3436,21100.0
2008-03-19 14:20:00,73.55,73.74,73.46,73.46,18000.0,47.3307,47.453,47.2728,47.2728,18000.0
2008-03-19 14:25:00,73.46,73.51,73.38,73.4,17300.0,47.2728,47.305,47.2213,47.2342,17300.0
2008-03-19 14:30:00,73.45,73.54,73.37,73.42,13100.0,47.2664,47.3243,47.2149,47.2471,13100.0
2008-03-19 14:35:00,73.41,73.41,72.96,72.96,25300.0,47.2406,47.2406,46.9511,46.9511,25300.0
2008-03-19 14:40:00,72.91,73.29,72.75,73.25,15700.0,46.9189,47.1634,46.8159,47.1377,15700.0
2008-03-19 14:45:00,73.22,73.36,73.2,73.27,6900.0,47.1184,47.2085,47.1055,47.1506,6900.0
2008-03-19 14:50:00,73.3,73.4,73.05,73.17,15000.0,47.1699,47.2342,47.009,47.0862,15000.0
2008-03-19 14:55:00,73.17,73.45,73.17,73.39,8700.0,47.0862,47.2664,47.0862,47.2278,8700.0
2008-03-19 15:00:00,73.39,73.39,73.14,73.33,15000.0,47.2278,47.2278,47.0669,47.1892,15000.0
2008-03-19 15:05:00,73.35,73.76,73.35,73.66,11900.0,47.202,47.4659,47.202,47.4015,11900.0
2008-03-19 15:10:00,73.66,73.71,73.16,73.25,29000.0,47.4015,47.4337,47.0798,47.1377,29000.0
2008-03-19 15:15:00,73.21,73.47,73.03,73.11,16700.0,47.1119,47.2793,46.9961,47.0476,16700.0
2008-03-19 15:20:00,73.15,73.26,72.94,72.96,17900.0,47.0733,47.1441,46.9382,46.9511,17900.0
2008-03-19 15:25:00,72.92,73.11,72.9,73.02,12200.0,46.9253,47.0476,46.9125,46.9897,12200.0
2008-03-19 15:30:00,73.05,73.25,72.85,72.85,24400.0,47.009,47.1377,46.8803,46.8803,24400.0
2008-03-19 15:35:00,72.82,72.9,72.59,72.67,16400.0,46.861,46.9125,46.713,46.7644,16400.0
2008-03-19 15:40:00,72.67,72.91,72.53,72.91,23100.0,46.7644,46.9189,46.6743,46.9189,23100.0
2008-03-19 15:45:00,72.91,73.08,72.73,73.08,24300.0,46.9189,47.0283,46.8031,47.0283,24300.0
2008-03-19 15:50:00,73.06,73.13,72.87,73.1,36900.0,47.0154,47.0605,46.8931,47.0412,36900.0
2008-03-19 15:55:00,73.1,73.14,72.69,72.69,54200.0,47.0412,47.0669,46.7773,46.7773,54200.0
2008-03-20 09:30:00,72.6,73.18,72.6,73.13,13900.0,46.7194,47.0926,46.7194,47.0605,13900.0
2008-03-20 09:35:00,73.13,73.49,73.13,73.28,7200.0,47.0605,47.2921,47.0605,47.157,7200.0
2008-03-20 09:40:00,73.35,73.51,73.17,73.29,23700.0,47.202,47.305,47.0862,47.1634,23700.0
2008-03-20 09:45:00,73.32,73.69,72.96,73.69,15400.0,47.1827,47.4208,46.9511,47.4208,15400.0
2008-03-20 09:50:00,73.68,73.98,73.41,73.93,9600.0,47.4144,47.6074,47.2406,47.5753,9600.0
2008-03-20 09:55:00,73.87,73.96,73.47,73.72,15300.0,47.5367,47.5946,47.2793,47.4401,15300.0
2008-03-20 10:00:00,73.73,74.28,73.73,74.07,26900.0,47.4466,47.8005,47.4466,47.6654,26900.0
2008-03-20 10:05:00,74.12,74.2,73.76,73.98,24200.0,47.6975,47.749,47.4659,47.6074,24200.0
2008-03-20 10:10:00,73.91,74.12,73.88,74.0,22300.0,47.5624,47.6975,47.5431,47.6203,22300.0
2008-03-20 10:15:00,73.99,74.34,73.88,74.08,33100.0,47.6139,47.8391,47.5431,47.6718,33100.0
2008-03-20 10:20:00,74.12,74.67,74.07,74.38,36800.0,47.6975,48.0515,47.6654,47.8649,36800.0
2008-03-20 10:25:00,74.41,74.41,74.1,74.13,11700.0,47.8842,47.8842,47.6847,47.704,11700.0
2008-03-20 10:30:00,74.12,74.32,73.79,74.22,18700.0,47.6975,47.8262,47.4852,47.7619,18700.0
2008-03-20 10:35:00,74.22,74.25,73.85,74.0,12700.0,47.7619,47.7812,47.5238,47.6203,12700.0
2008-03-20 10:40:00,74.0,74.44,73.95,74.43,27600.0,47.6203,47.9035,47.5881,47.897,27600.0
2008-03-20 10:45:00,74.41,74.44,74.17,74.26,22700.0,47.8842,47.9035,47.7297,47.7876,22700.0
2008-03-20 10:50:00,74.26,74.37,74.02,74.27,10900.0,47.7876,47.8584,47.6332,47.7941,10900.0
2008-03-20 10:55:00,74.25,74.44,74.16,74.44,13100.0,47.7812,47.9035,47.7233,47.9035,13100.0
2008-03-20 11:00:00,74.44,74.44,74.13,74.4,14100.0,47.9035,47.9035,47.704,47.8777,14100.0
2008-03-20 11:05:00,74.41,74.47,74.39,74.45,13000.0,47.8842,47.9228,47.8713,47.9099,13000.0
2008-03-20 11:10:00,74.44,74.58,74.41,74.58,18800.0,47.9035,47.9936,47.8842,47.9936,18800.0
2008-03-20 11:15:00,74.61,75.0,74.59,74.94,25400.0,48.0129,48.2638,48.0,48.2252,25400.0
2008-03-20 11:20:00,74.9,75.4,74.9,75.34,15300.0,48.1995,48.5212,48.1995,48.4826,15300.0
2008-03-20 11:25:00,75.31,75.31,74.85,74.91,7800.0,48.4633,48.4633,48.1673,48.2059,7800.0
2008-03-20 11:30:00,74.95,74.99,74.64,74.7,12000.0,48.2317,48.2574,48.0322,48.0708,12000.0
2008-03-20 11:35:00,74.74,74.89,74.69,74.85,7000.0,48.0965,48.1931,48.0643,48.1673,7000.0
2008-03-20 11:40:00,74.82,74.9,74.61,74.68,11300.0,48.148,48.1995,48.0129,48.0579,11300.0
2008-03-20 11:45:00,74.68,74.76,74.54,74.66,9200.0,48.0579,48.1094,47.9678,48.045,9200.0
2008-03-20 11:50:00,74.65,74.65,74.4,74.51,39300.0,48.0386,48.0386,47.8777,47.9485,39300.0
2008-03-20 11:55:00,74.39,74.51,74.31,74.51,5900.0,47.8713,47.9485,47.8198,47.9485,5900.0
2008-03-20 12:00:00,74.53,74.79,74.53,74.69,17700.0,47.9614,48.1287,47.9614,48.0643,17700.0
2008-03-20 12:05:00,74.62,74.93,74.41,74.54,34800.0,48.0193,48.2188,47.8842,47.9678,34800.0
2008-03-20 12:10:00,74.48,74.66,74.48,74.55,5800.0,47.9292,48.045,47.9292,47.9743,5800.0
2008-03-20 12:15:00,74.55,74.95,74.48,74.73,15200.0,47.9743,48.2317,47.9292,48.0901,15200.0
2008-03-20 12:20:00,74.77,74.83,74.63,74.75,19600.0,48.1158,48.1544,48.0257,48.103,19600.0
2008-03-20 12:25:00,74.76,74.81,74.61,74.68,4500.0,48.1094,48.1416,48.0129,48.0579,4500.0
2008-03-20 12:30:00,74.73,74.8,74.67,74.75,32000.0,48.0901,48.1351,48.0515,48.103,32000.0
2008-03-20 12:35:00,74.71,74.89,74.64,74.89,9400.0,48.0772,48.1931,48.0322,48.1931,9400.0
2008-03-20 12:40:00,74.97,75.16,74.61,74.87,15400.0,48.2445,48.3668,48.0129,48.1802,15400.0
2008-03-20 12:45:00,74.8,74.95,74.62,74.9,4500.0,48.1351,48.2317,48.0193,48.1995,4500.0
2008-03-20 12:50:00,74.92,74.98,74.88,74.97,3000.0,48.2124,48.251,48.1866,48.2445,3000.0
2008-03-20 12:55:00,74.98,75.0,74.87,74.9,8900.0,48.251,48.2638,48.1802,48.1995,8900.0
2008-03-20 13:00:00,74.89,75.18,74.82,74.96,10300.0,48.1931,48.3797,48.148,48.2381,10300.0
2008-03-20 13:05:00,74.91,75.08,74.84,75.05,11300.0,48.2059,48.3153,48.1609,48.296,11300.0
2008-03-20 13:10:00,75.02,75.02,74.9,74.96,4100.0,48.2767,48.2767,48.1995,48.2381,4100.0
2008-03-20 13:15:00,74.96,75.06,74.87,75.02,10500.0,48.2381,48.3024,48.1802,48.2767,10500.0
2008-03-20 13:20:00,75.03,75.17,75.0,75.1,5600.0,48.2831,48.3732,48.2638,48.3282,5600.0
2008-03-20 13:25:00,75.09,75.48,75.07,75.36,10500.0,48.3218,48.5727,48.3089,48.4955,10500.0
2008-03-20 13:30:00,75.29,75.46,75.22,75.41,9800.0,48.4505,48.5599,48.4054,48.5277,9800.0
2008-03-20 13:35:00,75.39,75.58,75.25,75.58,20100.0,48.5148,48.6371,48.4247,48.6371,20100.0
2008-03-20 13:40:00,75.53,75.87,75.38,75.78,22000.0,48.6049,48.8237,48.5084,48.7658,22000.0
2008-03-20 13:45:00,75.8,75.8,75.46,75.54,13000.0,48.7787,48.7787,48.5599,48.6113,13000.0
2008-03-20 13:50:00,75.54,75.62,75.43,75.55,12500.0,48.6113,48.6628,48.5406,48.6178,12500.0
2008-03-20 13:55:00,75.63,75.63,75.43,75.5,14000.0,48.6693,48.6693,48.5406,48.5856,14000.0
2008-03-20 14:00:00,75.45,75.5,75.19,75.19,10600.0,48.5534,48.5856,48.3861,48.3861,10600.0
2008-03-20 14:05:00,75.18,75.32,74.93,75.15,30100.0,48.3797,48.4698,48.2188,48.3604,30100.0
2008-03-20 14:10:00,75.15,75.35,75.06,75.32,22700.0,48.3604,48.4891,48.3024,48.4698,22700.0
2008-03-20 14:15:00,75.35,75.35,75.09,75.1,23000.0,48.4891,48.4891,48.3218,48.3282,23000.0
2008-03-20 14:20:00,75.15,75.46,75.1,75.3,16900.0,48.3604,48.5599,48.3282,48.4569,16900.0
2008-03-20 14:25:00,75.27,75.3,74.97,75.18,18800.0,48.4376,48.4569,48.2445,48.3797,18800.0
2008-03-20 14:30:00,75.12,75.28,74.87,75.09,19700.0,48.3411,48.444,48.1802,48.3218,19700.0
2008-03-20 14:35:00,75.11,75.55,75.11,75.45,14800.0,48.3346,48.6178,48.3346,48.5534,14800.0
2008-03-20 14:40:00,75.38,75.42,75.21,75.21,14500.0,48.5084,48.5341,48.399,48.399,14500.0
2008-03-20 14:45:00,75.26,75.44,75.26,75.44,12200.0,48.4312,48.547,48.4312,48.547,12200.0
2008-03-20 14:50:00,75.41,75.87,75.34,75.87,29700.0,48.5277,48.8237,48.4826,48.8237,29700.0
2008-03-20 14:55:00,75.92,76.0,75.69,75.96,40600.0,48.8559,48.9074,48.7079,48.8816,40600.0
2008-03-20 15:00:00,75.94,76.24,75.91,76.1,27100.0,48.8687,49.0618,48.8494,48.9717,27100.0
2008-03-20 15:05:00,76.1,76.19,76.02,76.1,50200.0,48.9717,49.0296,48.9202,48.9717,50200.0
2008-03-20 15:10:00,76.1,76.34,76.02,76.24,28300.0,48.9717,49.1262,48.9202,49.0618,28300.0
2008-03-20 15:15:00,76.2,76.39,76.09,76.37,19100.0,49.0361,49.1583,48.9653,49.1455,19100.0
2008-03-20 15:20:00,76.38,76.84,76.38,76.75,45300.0,49.1519,49.4479,49.1519,49.39,45300.0
2008-03-20 15:25:00,76.75,76.83,76.39,76.5,30200.0,49.39,49.4415,49.1583,49.2291,30200.0
2008-03-20 15:30:00,76.5,76.74,76.46,76.55,18200.0,49.2291,49.3836,49.2034,49.2613,18200.0
2008-03-20 15:35:00,76.58,76.74,76.39,76.71,18700.0,49.2806,49.3836,49.1583,49.3643,18700.0
2008-03-20 15:40:00,76.69,76.88,76.58,76.86,31600.0,49.3514,49.4737,49.2806,49.4608,31600.0
2008-03-20 15:45:00,76.86,77.62,76.71,77.11,87200.0,49.4608,49.9499,49.3643,49.6217,87200.0
2008-03-20 15:50:00,77.1,77.63,76.97,77.15,89200.0,49.6152,49.9563,49.5316,49.6474,89200.0
2008-03-20 15:55:00,77.12,77.16,72.65,76.78,47700.0,49.6281,49.6538,46.7516,49.4093,47700.0
2008-03-24 09:30:00,77.02,77.94,77.02,77.85,26400.0,49.5637,50.1558,49.5637,50.0979,26400.0
2008-03-24 09:35:00,77.83,78.86,77.81,78.58,48000.0,50.085,50.7478,50.0721,50.5676,48000.0
2008-03-24 09:40:00,78.59,78.93,78.51,78.51,18500.0,50.5741,50.7929,50.5226,50.5226,18500.0
2008-03-24 09:45:00,78.56,78.78,78.3,78.76,27100.0,50.5548,50.6963,50.3874,50.6835,27100.0
2008-03-24 09:50:00,78.86,79.2,78.75,78.8,45100.0,50.7478,50.9666,50.677,50.7092,45100.0
2008-03-24 09:55:00,78.88,79.41,78.76,79.39,44200.0,50.7607,51.1018,50.6835,51.0889,44200.0
2008-03-24 10:00:00,79.39,79.92,79.3,79.91,45800.0,51.0889,51.4299,51.031,51.4235,45800.0
2008-03-24 10:05:00,79.91,80.22,79.82,80.14,90400.0,51.4235,51.623,51.3656,51.5715,90400.0
2008-03-24 10:10:00,80.1,80.4,80.09,80.39,27100.0,51.5458,51.7388,51.5393,51.7324,27100.0
2008-03-24 10:15:00,80.38,80.47,80.05,80.12,17600.0,51.726,51.7839,51.5136,51.5586,17600.0
2008-03-24 10:20:00,80.13,80.19,80.0,80.08,60200.0,51.5651,51.6037,51.4814,51.5329,60200.0
2008-03-24 10:25:00,80.1,80.26,80.01,80.24,25300.0,51.5458,51.6487,51.4879,51.6359,25300.0
2008-03-24 10:30:00,80.22,80.55,80.15,80.55,27200.0,51.623,51.8354,51.578,51.8354,27200.0
2008-03-24 10:35:00,80.55,81.1,80.55,80.98,43100.0,51.8354,52.1893,51.8354,52.1121,43100.0
2008-03-24 10:40:00,80.98,81.0,80.48,81.0,29300.0,52.1121,52.1249,51.7903,52.1249,29300.0
2008-03-24 10:45:00,80.95,81.18,80.83,80.97,38800.0,52.0928,52.2408,52.0155,52.1056,38800.0
2008-03-24 10:50:00,80.95,81.19,80.94,81.19,27800.0,52.0928,52.2472,52.0863,52.2472,27800.0
2008-03-24 10:55:00,81.18,81.47,81.1,81.36,30300.0,52.2408,52.4274,52.1893,52.3566,30300.0
2008-03-24 11:00:00,81.41,81.5,81.1,81.13,40600.0,52.3888,52.4467,52.1893,52.2086,40600.0
2008-03-24 11:05:00,81.11,81.31,81.08,81.2,26600.0,52.1957,52.3244,52.1764,52.2536,26600.0
2008-03-24 11:10:00,81.14,81.59,81.05,81.37,31700.0,52.215,52.5046,52.1571,52.363,31700.0
2008-03-24 11:15:00,81.42,81.72,81.38,81.55,31800.0,52.3952,52.5883,52.3695,52.4789,31800.0
2008-03-24 11:20:00,81.55,81.75,81.5,81.75,13900.0,52.4789,52.6076,52.4467,52.6076,13900.0
2008-03-24 11:25:00,81.75,82.05,81.75,82.0,17500.0,52.6076,52.8006,52.6076,52.7685,17500.0
2008-03-24 11:30:00,82.0,82.07,81.8,82.07,21600.0,52.7685,52.8135,52.6398,52.8135,21600.0
2008-03-24 11:35:00,82.06,82.06,81.85,81.93,10700.0,52.8071,52.8071,52.6719,52.7234,10700.0
2008-03-24 11:40:00,81.91,82.08,81.9,82.0,27800.0,52.7105,52.8199,52.7041,52.7685,27800.0
2008-03-24 11:45:00,82.0,82.03,81.8,81.85,19400.0,52.7685,52.7878,52.6398,52.6719,19400.0
2008-03-24 11:50:00,81.91,82.2,81.82,82.2,16900.0,52.7105,52.8972,52.6526,52.8972,16900.0
2008-03-24 11:55:00,82.24,82.3,82.14,82.27,17100.0,52.9229,52.9615,52.8586,52.9422,17100.0
2008-03-24 12:00:00,82.18,82.24,82.15,82.15,20100.0,52.8843,52.9229,52.865,52.865,20100.0
2008-03-24 12:05:00,82.15,82.4,82.15,82.4,17400.0,52.865,53.0259,52.865,53.0259,17400.0
2008-03-24 12:10:00,82.4,82.46,82.3,82.34,11500.0,53.0259,53.0645,52.9615,52.9873,11500.0
2008-03-24 12:15:00,82.3,82.5,82.3,82.33,17600.0,52.9615,53.0902,52.9615,52.9808,17600.0
2008-03-24 12:20:00,82.33,82.41,82.3,82.34,12700.0,52.9808,53.0323,52.9615,52.9873,12700.0
2008-03-24 12:25:00,82.32,82.59,82.15,82.42,34500.0,52.9744,53.1481,52.865,53.0387,34500.0
2008-03-24 12:30:00,82.49,82.57,82.4,82.53,12700.0,53.0838,53.1353,53.0259,53.1095,12700.0
2008-03-24 12:35:00,82.49,82.82,82.49,82.72,22400.0,53.0838,53.2961,53.0838,53.2318,22400.0
2008-03-24 12:40:00,82.66,82.8,82.66,82.78,13000.0,53.1932,53.2833,53.1932,53.2704,13000.0
2008-03-24 12:45:00,82.81,83.14,82.78,83.07,24500.0,53.2897,53.5021,53.2704,53.457,24500.0
2008-03-24 12:50:00,83.07,83.52,83.01,83.28,39000.0,53.457,53.7466,53.4184,53.5922,39000.0
2008-03-24 12:55:00,83.3,83.83,83.3,83.67,32600.0,53.605,53.9461,53.605,53.8431,32600.0
2008-03-24 13:00:00,83.72,83.99,83.64,83.75,28600.0,53.8753,54.0491,53.8238,53.8946,28600.0
2008-03-24 13:05:00,83.71,84.0,83.71,83.91,27400.0,53.8689,54.0555,53.8689,53.9976,27400.0
2008-03-24 13:10:00,83.93,84.0,83.88,83.98,31700.0,54.0105,54.0555,53.9783,54.0426,31700.0
2008-03-24 13:15:00,83.91,83.99,83.68,83.99,13400.0,53.9976,54.0491,53.8496,54.0491,13400.0
2008-03-24 13:20:00,83.91,84.03,83.81,83.9,23400.0,53.9976,54.0748,53.9332,53.9911,23400.0
2008-03-24 13:25:00,83.9,84.14,83.74,84.06,24800.0,53.9911,54.1456,53.8882,54.0941,24800.0
2008-03-24 13:30:00,84.12,84.12,84.0,84.08,8400.0,54.1327,54.1327,54.0555,54.107,8400.0
2008-03-24 13:35:00,84.09,84.13,84.0,84.12,9300.0,54.1134,54.1392,54.0555,54.1327,9300.0
2008-03-24 13:40:00,84.12,84.29,84.06,84.17,48000.0,54.1327,54.2421,54.0941,54.1649,48000.0
2008-03-24 13:45:00,84.17,84.23,83.97,84.0,25600.0,54.1649,54.2035,54.0362,54.0555,25600.0
2008-03-24 13:50:00,84.02,84.13,83.96,84.0,29600.0,54.0684,54.1392,54.0298,54.0555,29600.0
2008-03-24 13:55:00,84.0,84.17,83.93,84.01,40400.0,54.0555,54.1649,54.0105,54.0619,40400.0
2008-03-24 14:00:00,84.01,84.05,83.89,83.93,33400.0,54.0619,54.0877,53.9847,54.0105,33400.0
2008-03-24 14:05:00,83.9,83.92,83.82,83.86,16900.0,53.9911,54.004,53.9397,53.9654,16900.0
2008-03-24 14:10:00,83.85,84.01,83.8,83.83,26100.0,53.959,54.0619,53.9268,53.9461,26100.0
2008-03-24 14:15:00,83.83,83.96,83.73,83.96,21700.0,53.9461,54.0298,53.8817,54.0298,21700.0
2008-03-24 14:20:00,83.95,84.0,83.59,83.7,16200.0,54.0233,54.0555,53.7917,53.8624,16200.0
2008-03-24 14:25:00,83.61,83.8,83.59,83.71,12500.0,53.8045,53.9268,53.7917,53.8689,12500.0
2008-03-24 14:30:00,83.7,83.88,83.63,83.65,24800.0,53.8624,53.9783,53.8174,53.8303,24800.0
2008-03-24 14:35:00,83.63,83.75,83.59,83.66,23400.0,53.8174,53.8946,53.7917,53.8367,23400.0
2008-03-24 14:40:00,83.65,83.72,83.55,83.63,16100.0,53.8303,53.8753,53.7659,53.8174,16100.0
2008-03-24 14:45:00,83.6,83.6,83.14,83.14,24200.0,53.7981,53.7981,53.5021,53.5021,24200.0
2008-03-24 14:50:00,83.14,83.23,83.01,83.09,25000.0,53.5021,53.56,53.4184,53.4699,25000.0
2008-03-24 14:55:00,83.1,83.14,83.03,83.14,24700.0,53.4763,53.5021,53.4313,53.5021,24700.0
2008-03-24 15:00:00,83.2,83.36,82.95,83.01,19100.0,53.5407,53.6436,53.3798,53.4184,19100.0
2008-03-24 15:05:00,83.09,83.09,82.82,83.05,18600.0,53.4699,53.4699,53.2961,53.4442,18600.0
2008-03-24 15:10:00,83.12,83.36,83.07,83.33,16100.0,53.4892,53.6436,53.457,53.6243,16100.0
2008-03-24 15:15:00,83.33,83.64,83.32,83.5,19400.0,53.6243,53.8238,53.6179,53.7337,19400.0
2008-03-24 15:20:00,83.43,83.46,83.18,83.26,15600.0,53.6887,53.708,53.5278,53.5793,15600.0
2008-03-24 15:25:00,83.19,83.52,83.14,83.3,17300.0,53.5342,53.7466,53.5021,53.605,17300.0
2008-03-24 15:30:00,83.27,83.27,82.94,83.11,32000.0,53.5857,53.5857,53.3734,53.4828,32000.0
2008-03-24 15:35:00,83.11,83.17,82.84,82.99,38200.0,53.4828,53.5214,53.309,53.4055,38200.0
2008-03-24 15:40:00,82.95,83.07,82.88,83.04,36000.0,53.3798,53.457,53.3348,53.4377,36000.0
2008-03-24 15:45:00,82.99,83.01,82.62,82.8,41500.0,53.4055,53.4184,53.1674,53.2833,41500.0
2008-03-24 15:50:00,82.75,82.91,82.37,82.39,61400.0,53.2511,53.3541,53.0066,53.0194,61400.0
2008-03-24 15:55:00,82.44,82.95,82.44,82.85,78700.0,53.0516,53.3798,53.0516,53.3155,78700.0
2008-03-25 09:30:00,82.27,83.28,81.0,81.26,86800.0,52.9422,53.5922,52.1249,52.2923,86800.0
2008-03-25 09:35:00,81.25,81.8,80.61,81.2,100500.0,52.2858,52.6398,51.874,52.2536,100500.0
2008-03-25 09:40:00,81.2,81.59,81.06,81.43,68000.0,52.2536,52.5046,52.1636,52.4017,68000.0
2008-03-25 09:45:00,81.44,81.65,81.03,81.13,33400.0,52.4081,52.5432,52.1443,52.2086,33400.0
2008-03-25 09:50:00,81.14,81.4,80.46,80.5,40400.0,52.215,52.3824,51.7774,51.8032,40400.0
2008-03-25 09:55:00,80.46,80.57,79.57,79.91,43800.0,51.7774,51.8482,51.2047,51.4235,43800.0
2008-03-25 10:00:00,79.85,80.04,79.44,79.57,49200.0,51.3849,51.5072,51.1211,51.2047,49200.0
2008-03-25 10:05:00,79.63,80.12,79.54,80.0,46800.0,51.2433,51.5586,51.1854,51.4814,46800.0
2008-03-25 10:10:00,80.0,80.07,79.8,79.87,38200.0,51.4814,51.5265,51.3527,51.3978,38200.0
2008-03-25 10:15:00,79.88,79.97,79.69,79.71,38800.0,51.4042,51.4621,51.2819,51.2948,38800.0
2008-03-25 10:20:00,79.69,79.88,79.06,79.06,59900.0,51.2819,51.4042,50.8765,50.8765,59900.0
2008-03-25 10:25:00,79.07,79.46,79.07,79.12,26400.0,50.883,51.1339,50.883,50.9151,26400.0
2008-03-25 10:30:00,79.15,79.58,79.08,79.46,26500.0,50.9344,51.2111,50.8894,51.1339,26500.0
2008-03-25 10:35:00,79.38,79.42,79.19,79.29,19000.0,51.0824,51.1082,50.9602,51.0245,19000.0
2008-03-25 10:40:00,79.31,79.63,79.24,79.51,37500.0,51.0374,51.2433,50.9924,51.1661,37500.0
2008-03-25 10:45:00,79.47,79.56,79.23,79.56,28000.0,51.1404,51.1983,50.9859,51.1983,28000.0
2008-03-25 10:50:00,79.5,80.04,79.41,80.03,23200.0,51.1597,51.5072,51.1018,51.5007,23200.0
2008-03-25 10:55:00,80.04,80.26,79.7,80.06,23900.0,51.5072,51.6487,51.2884,51.52,23900.0
2008-03-25 11:00:00,80.03,80.33,79.95,80.29,15500.0,51.5007,51.6938,51.4493,51.668,15500.0
2008-03-25 11:05:00,80.28,80.4,80.09,80.1,15500.0,51.6616,51.7388,51.5393,51.5458,15500.0
2008-03-25 11:10:00,80.05,80.28,80.05,80.26,10000.0,51.5136,51.6616,51.5136,51.6487,10000.0
2008-03-25 11:15:00,80.27,80.62,80.02,80.07,26800.0,51.6552,51.8804,51.4943,51.5265,26800.0
2008-03-25 11:20:00,80.17,80.48,80.17,80.4,9000.0,51.5908,51.7903,51.5908,51.7388,9000.0
2008-03-25 11:25:00,80.35,80.59,80.3,80.55,5900.0,51.7067,51.8611,51.6745,51.8354,5900.0
2008-03-25 11:30:00,80.52,80.67,80.31,80.53,28600.0,51.8161,51.9126,51.6809,51.8225,28600.0
2008-03-25 11:35:00,80.54,81.0,80.4,80.4,17900.0,51.8289,52.1249,51.7388,51.7388,17900.0
2008-03-25 11:40:00,80.45,80.67,80.39,80.39,10800.0,51.771,51.9126,51.7324,51.7324,10800.0
2008-03-25 11:45:00,80.47,80.54,80.23,80.23,7400.0,51.7839,51.8289,51.6294,51.6294,7400.0
2008-03-25 11:50:00,80.26,80.48,80.07,80.36,34100.0,51.6487,51.7903,51.5265,51.7131,34100.0
2008-03-25 11:55:00,80.29,80.34,80.16,80.16,7900.0,51.668,51.7002,51.5844,51.5844,7900.0
2008-03-25 12:00:00,80.2,80.38,80.07,80.33,9100.0,51.6101,51.726,51.5265,51.6938,9100.0
2008-03-25 12:05:00,80.33,80.54,80.21,80.44,19200.0,51.6938,51.8289,51.6166,51.7646,19200.0
2008-03-25 12:10:00,80.43,80.6,80.34,80.53,19200.0,51.7581,51.8675,51.7002,51.8225,19200.0
2008-03-25 12:15:00,80.54,80.9,80.35,80.71,29500.0,51.8289,52.0606,51.7067,51.9383,29500.0
2008-03-25 12:20:00,80.72,80.95,80.66,80.68,13900.0,51.9448,52.0928,51.9061,51.919,13900.0
2008-03-25 12:25:00,80.71,80.81,80.66,80.72,13300.0,51.9383,52.0027,51.9061,51.9448,13300.0
2008-03-25 12:30:00,80.7,80.98,80.66,80.96,19200.0,51.9319,52.1121,51.9061,52.0992,19200.0
2008-03-25 12:35:00,80.96,81.2,80.85,81.16,22100.0,52.0992,52.2536,52.0284,52.2279,22100.0
2008-03-25 12:40:00,81.19,81.4,81.11,81.28,20600.0,52.2472,52.3824,52.1957,52.3051,20600.0
2008-03-25 12:45:00,81.28,81.39,81.22,81.24,17500.0,52.3051,52.3759,52.2665,52.2794,17500.0
2008-03-25 12:50:00,81.29,81.45,81.26,81.45,22500.0,52.3116,52.4145,52.2923,52.4145,22500.0
2008-03-25 12:55:00,81.45,81.66,81.39,81.48,17400.0,52.4145,52.5497,52.3759,52.4338,17400.0
2008-03-25 13:00:00,81.5,81.63,81.44,81.5,16100.0,52.4467,52.5304,52.4081,52.4467,16100.0
2008-03-25 13:05:00,81.5,81.58,81.4,81.56,10800.0,52.4467,52.4982,52.3824,52.4853,10800.0
2008-03-25 13:10:00,81.56,81.72,81.46,81.71,20600.0,52.4853,52.5883,52.421,52.5818,20600.0
2008-03-25 13:15:00,81.71,81.82,81.69,81.75,12300.0,52.5818,52.6526,52.569,52.6076,12300.0
2008-03-25 13:20:00,81.79,82.11,81.77,81.99,47200.0,52.6333,52.8392,52.6205,52.762,47200.0
2008-03-25 13:25:00,82.0,82.0,81.92,81.96,6500.0,52.7685,52.7685,52.717,52.7427,6500.0
2008-03-25 13:30:00,82.0,82.24,81.96,82.06,25700.0,52.7685,52.9229,52.7427,52.8071,25700.0
2008-03-25 13:35:00,82.07,82.08,81.59,82.0,21800.0,52.8135,52.8199,52.5046,52.7685,21800.0
2008-03-25 13:40:00,81.98,82.0,81.73,81.83,8700.0,52.7556,52.7685,52.5947,52.6591,8700.0
2008-03-25 13:45:00,81.81,82.4,81.76,82.39,14000.0,52.6462,53.0259,52.614,53.0194,14000.0
2008-03-25 13:50:00,82.37,82.59,82.33,82.52,20100.0,53.0066,53.1481,52.9808,53.1031,20100.0
2008-03-25 13:55:00,82.52,82.66,82.51,82.59,13300.0,53.1031,53.1932,53.0967,53.1481,13300.0
2008-03-25 14:00:00,82.59,82.59,82.3,82.36,18400.0,53.1481,53.1481,52.9615,53.0001,18400.0
2008-03-25 14:05:00,82.37,82.48,82.29,82.46,23900.0,53.0066,53.0774,52.9551,53.0645,23900.0
2008-03-25 14:10:00,82.43,82.5,82.21,82.27,15800.0,53.0452,53.0902,52.9036,52.9422,15800.0
2008-03-25 14:15:00,82.26,82.32,82.1,82.32,16700.0,52.9358,52.9744,52.8328,52.9744,16700.0
2008-03-25 14:20:00,82.34,82.64,82.34,82.43,14800.0,52.9873,53.1803,52.9873,53.0452,14800.0
2008-03-25 14:25:00,82.44,82.49,82.35,82.35,6200.0,53.0516,53.0838,52.9937,52.9937,6200.0
2008-03-25 14:30:00,82.35,82.4,82.09,82.3,20900.0,52.9937,53.0259,52.8264,52.9615,20900.0
2008-03-25 14:35:00,82.32,82.97,82.21,82.86,69500.0,52.9744,53.3927,52.9036,53.3219,69500.0
2008-03-25 14:40:00,82.87,82.94,82.66,82.72,16700.0,53.3283,53.3734,53.1932,53.2318,16700.0
2008-03-25 14:45:00,82.72,82.86,82.62,82.77,54200.0,53.2318,53.3219,53.1674,53.264,54200.0
2008-03-25 14:50:00,82.77,83.19,82.77,83.06,30200.0,53.264,53.5342,53.264,53.4506,30200.0
2008-03-25 14:55:00,83.17,83.41,83.0,83.4,18800.0,53.5214,53.6758,53.412,53.6694,18800.0
2008-03-25 15:00:00,83.4,83.72,83.24,83.5,60100.0,53.6694,53.8753,53.5664,53.7337,60100.0
2008-03-25 15:05:00,83.43,83.5,83.1,83.17,35600.0,53.6887,53.7337,53.4763,53.5214,35600.0
2008-03-25 15:10:00,83.18,83.18,82.76,83.14,36400.0,53.5278,53.5278,53.2575,53.5021,36400.0
2008-03-25 15:15:00,83.16,83.29,82.99,83.09,26500.0,53.5149,53.5986,53.4055,53.4699,26500.0
2008-03-25 15:20:00,83.1,83.61,83.01,83.42,23400.0,53.4763,53.8045,53.4184,53.6823,23400.0
2008-03-25 15:25:00,83.39,83.44,82.9,82.98,20600.0,53.663,53.6951,53.3476,53.3991,20600.0
2008-03-25 15:30:00,83.0,83.12,82.71,82.81,34700.0,53.412,53.4892,53.2254,53.2897,34700.0
2008-03-25 15:35:00,82.82,83.06,82.66,82.84,20300.0,53.2961,53.4506,53.1932,53.309,20300.0
2008-03-25 15:40:00,82.85,83.33,82.69,83.0,41800.0,53.3155,53.6243,53.2125,53.412,41800.0
2008-03-25 15:45:00,83.0,83.0,82.55,82.9,32400.0,53.412,53.412,53.1224,53.3476,32400.0
2008-03-25 15:50:00,82.86,83.13,82.86,82.96,71700.0,53.3219,53.4956,53.3219,53.3862,71700.0
2008-03-25 15:55:00,82.96,83.1,82.83,82.83,64200.0,53.3862,53.4763,53.3026,53.3026,64200.0
2008-03-26 09:30:00,82.29,82.29,81.79,81.98,21600.0,52.9551,52.9551,52.6333,52.7556,21600.0
2008-03-26 09:35:00,81.9,81.9,81.0,81.36,42900.0,52.7041,52.7041,52.1249,52.3566,42900.0
2008-03-26 09:40:00,81.36,81.99,81.3,81.57,31500.0,52.3566,52.762,52.318,52.4917,31500.0
2008-03-26 09:45:00,81.63,81.63,80.57,80.57,23200.0,52.5304,52.5304,51.8482,51.8482,23200.0
2008-03-26 09:50:00,80.59,80.89,80.2,80.31,47000.0,51.8611,52.0542,51.6101,51.6809,47000.0
2008-03-26 09:55:00,80.3,80.93,80.3,80.74,17900.0,51.6745,52.0799,51.6745,51.9576,17900.0
2008-03-26 10:00:00,80.79,81.4,80.75,80.77,23000.0,51.9898,52.3824,51.9641,51.9769,23000.0
2008-03-26 10:05:00,80.66,80.9,80.55,80.75,15400.0,51.9061,52.0606,51.8354,51.9641,15400.0
2008-03-26 10:10:00,80.75,80.89,80.53,80.56,16300.0,51.9641,52.0542,51.8225,51.8418,16300.0
2008-03-26 10:15:00,80.56,80.62,80.25,80.25,10100.0,51.8418,51.8804,51.6423,51.6423,10100.0
2008-03-26 10:20:00,80.25,80.39,80.2,80.36,12900.0,51.6423,51.7324,51.6101,51.7131,12900.0
2008-03-26 10:25:00,80.37,80.41,80.18,80.36,10900.0,51.7195,51.7453,51.5973,51.7131,10900.0
2008-03-26 10:30:00,80.3,80.37,80.1,80.18,28300.0,51.6745,51.7195,51.5458,51.5973,28300.0
2008-03-26 10:35:00,80.19,80.24,80.02,80.02,11100.0,51.6037,51.6359,51.4943,51.4943,11100.0
2008-03-26 10:40:00,80.02,80.06,79.57,79.65,36100.0,51.4943,51.52,51.2047,51.2562,36100.0
2008-03-26 10:45:00,79.58,79.68,79.28,79.34,18900.0,51.2111,51.2755,51.0181,51.0567,18900.0
2008-03-26 10:50:00,79.38,79.73,79.38,79.66,12200.0,51.0824,51.3077,51.0824,51.2626,12200.0
2008-03-26 10:55:00,79.72,79.8,79.6,79.67,13900.0,51.3012,51.3527,51.224,51.2691,13900.0
2008-03-26 11:00:00,79.62,79.66,79.45,79.58,13300.0,51.2369,51.2626,51.1275,51.2111,13300.0
2008-03-26 11:05:00,79.6,79.8,79.57,79.74,15000.0,51.224,51.3527,51.2047,51.3141,15000.0
2008-03-26 11:10:00,79.74,79.79,79.65,79.69,8200.0,51.3141,51.3463,51.2562,51.2819,8200.0
2008-03-26 11:15:00,79.74,79.8,79.37,79.63,36500.0,51.3141,51.3527,51.076,51.2433,36500.0
2008-03-26 11:20:00,79.62,79.69,79.42,79.67,33800.0,51.2369,51.2819,51.1082,51.2691,33800.0
2008-03-26 11:25:00,79.64,79.8,79.57,79.8,12100.0,51.2498,51.3527,51.2047,51.3527,12100.0
2008-03-26 11:30:00,79.8,79.9,79.67,79.67,10900.0,51.3527,51.4171,51.2691,51.2691,10900.0
2008-03-26 11:35:00,79.67,79.72,79.48,79.54,12200.0,51.2691,51.3012,51.1468,51.1854,12200.0
2008-03-26 11:40:00,79.55,79.71,79.53,79.62,6200.0,51.1918,51.2948,51.179,51.2369,6200.0
2008-03-26 11:45:00,79.68,80.37,79.62,80.21,20300.0,51.2755,51.7195,51.2369,51.6166,20300.0
2008-03-26 11:50:00,80.19,80.46,80.18,80.46,7000.0,51.6037,51.7774,51.5973,51.7774,7000.0
2008-03-26 11:55:00,80.46,80.5,80.24,80.38,9100.0,51.7774,51.8032,51.6359,51.726,9100.0
2008-03-26 12:00:00,80.3,80.34,79.83,79.83,10700.0,51.6745,51.7002,51.372,51.372,10700.0
2008-03-26 12:05:00,79.86,80.24,79.8,80.2,32200.0,51.3913,51.6359,51.3527,51.6101,32200.0
2008-03-26 12:10:00,80.17,80.37,80.16,80.18,11800.0,51.5908,51.7195,51.5844,51.5973,11800.0
2008-03-26 12:15:00,80.2,80.21,79.97,80.01,7900.0,51.6101,51.6166,51.4621,51.4879,7900.0
2008-03-26 12:20:00,80.01,80.02,79.95,80.01,6100.0,51.4879,51.4943,51.4493,51.4879,6100.0
2008-03-26 12:25:00,80.03,80.31,80.0,80.24,7100.0,51.5007,51.6809,51.4814,51.6359,7100.0
2008-03-26 12:30:00,80.3,80.3,80.2,80.22,5800.0,51.6745,51.6745,51.6101,51.623,5800.0
2008-03-26 12:35:00,80.25,80.3,80.12,80.14,5400.0,51.6423,51.6745,51.5586,51.5715,5400.0
2008-03-26 12:40:00,80.16,80.2,79.88,79.99,7200.0,51.5844,51.6101,51.4042,51.475,7200.0
2008-03-26 12:45:00,79.93,79.93,79.8,79.92,5600.0,51.4364,51.4364,51.3527,51.4299,5600.0
2008-03-26 12:50:00,79.85,79.92,79.7,79.71,10600.0,51.3849,51.4299,51.2884,51.2948,10600.0
2008-03-26 12:55:00,79.75,79.95,79.7,79.85,6600.0,51.3205,51.4493,51.2884,51.3849,6600.0
2008-03-26 13:00:00,79.88,80.14,79.81,80.08,8800.0,51.4042,51.5715,51.3592,51.5329,8800.0
2008-03-26 13:05:00,80.11,80.22,80.04,80.09,14900.0,51.5522,51.623,51.5072,51.5393,14900.0
2008-03-26 13:10:00,80.14,80.39,80.1,80.39,6400.0,51.5715,51.7324,51.5458,51.7324,6400.0
2008-03-26 13:15:00,80.33,80.4,80.33,80.39,3100.0,51.6938,51.7388,51.6938,51.7324,3100.0
2008-03-26 13:20:00,80.4,80.49,80.26,80.3,7400.0,51.7388,51.7968,51.6487,51.6745,7400.0
2008-03-26 13:25:00,80.17,80.26,80.01,80.12,123200.0,51.5908,51.6487,51.4879,51.5586,123200.0
2008-03-26 13:30:00,80.13,80.25,79.97,79.98,83000.0,51.5651,51.6423,51.4621,51.4686,83000.0
2008-03-26 13:35:00,80.0,80.06,79.9,80.01,6800.0,51.4814,51.52,51.4171,51.4879,6800.0
2008-03-26 13:40:00,80.06,80.1,79.97,80.05,2800.0,51.52,51.5458,51.4621,51.5136,2800.0
2008-03-26 13:45:00,79.94,80.0,79.94,79.94,2900.0,51.4428,51.4814,51.4428,51.4428,2900.0
2008-03-26 13:50:00,79.94,80.25,79.93,80.19,25300.0,51.4428,51.6423,51.4364,51.6037,25300.0
2008-03-26 13:55:00,80.22,80.26,80.0,80.0,5900.0,51.623,51.6487,51.4814,51.4814,5900.0
2008-03-26 14:00:00,79.96,80.05,79.73,79.92,20500.0,51.4557,51.5136,51.3077,51.4299,20500.0
2008-03-26 14:05:00,79.89,80.38,79.88,80.36,14400.0,51.4106,51.726,51.4042,51.7131,14400.0
2008-03-26 14:10:00,80.27,80.49,80.27,80.49,10300.0,51.6552,51.7968,51.6552,51.7968,10300.0
2008-03-26 14:15:00,80.5,80.6,80.41,80.46,12000.0,51.8032,51.8675,51.7453,51.7774,12000.0
2008-03-26 14:20:00,80.44,80.44,80.14,80.24,10400.0,51.7646,51.7646,51.5715,51.6359,10400.0
2008-03-26 14:25:00,80.22,80.32,80.18,80.21,3300.0,51.623,51.6874,51.5973,51.6166,3300.0
2008-03-26 14:30:00,80.17,80.57,80.13,80.5,7100.0,51.5908,51.8482,51.5651,51.8032,7100.0
2008-03-26 14:35:00,80.54,80.68,80.49,80.51,37300.0,51.8289,51.919,51.7968,51.8096,37300.0
2008-03-26 14:40:00,80.5,80.57,80.49,80.5,61200.0,51.8032,51.8482,51.7968,51.8032,61200.0
2008-03-26 14:45:00,80.5,80.75,80.5,80.67,21900.0,51.8032,51.9641,51.8032,51.9126,21900.0
2008-03-26 14:50:00,80.75,80.9,80.58,80.66,20000.0,51.9641,52.0606,51.8547,51.9061,20000.0
2008-03-26 14:55:00,80.59,80.76,80.42,80.7,48500.0,51.8611,51.9705,51.7517,51.9319,48500.0
2008-03-26 15:00:00,80.68,80.8,80.55,80.65,27300.0,51.919,51.9962,51.8354,51.8997,27300.0
2008-03-26 15:05:00,80.65,80.7,80.33,80.7,32200.0,51.8997,51.9319,51.6938,51.9319,32200.0
2008-03-26 15:10:00,80.66,80.69,79.91,80.02,58900.0,51.9061,51.9255,51.4235,51.4943,58900.0
2008-03-26 15:15:00,80.01,80.27,79.82,79.85,36000.0,51.4879,51.6552,51.3656,51.3849,36000.0
2008-03-26 15:20:00,79.85,80.11,79.85,79.94,26900.0,51.3849,51.5522,51.3849,51.4428,26900.0
2008-03-26 15:25:00,79.91,80.0,79.51,79.55,41900.0,51.4235,51.4814,51.1661,51.1918,41900.0
2008-03-26 15:30:00,79.55,79.82,79.51,79.51,41300.0,51.1918,51.3656,51.1661,51.1661,41300.0
2008-03-26 15:35:00,79.54,79.54,79.2,79.31,55600.0,51.1854,51.1854,50.9666,51.0374,55600.0
2008-03-26 15:40:00,79.31,79.33,79.06,79.22,49800.0,51.0374,51.0503,50.8765,50.9795,49800.0
2008-03-26 15:45:00,79.23,79.43,79.19,79.43,33200.0,50.9859,51.1146,50.9602,51.1146,33200.0
2008-03-26 15:50:00,79.43,79.83,79.37,79.69,65100.0,51.1146,51.372,51.076,51.2819,65100.0
2008-03-26 15:55:00,79.7,79.7,79.09,79.34,92700.0,51.2884,51.2884,50.8958,51.0567,92700.0
2008-03-27 09:30:00,80.91,80.91,79.54,80.0,15200.0,52.067,52.067,51.1854,51.4814,15200.0
2008-03-27 09:35:00,80.04,80.04,79.03,79.07,13100.0,51.5072,51.5072,50.8572,50.883,13100.0
2008-03-27 09:40:00,79.08,79.82,78.72,79.82,24700.0,50.8894,51.3656,50.6577,51.3656,24700.0
2008-03-27 09:45:00,79.83,79.84,79.21,79.41,24500.0,51.372,51.3785,50.973,51.1018,24500.0
2008-03-27 09:50:00,79.48,79.48,79.06,79.29,16100.0,51.1468,51.1468,50.8765,51.0245,16100.0
2008-03-27 09:55:00,79.23,79.81,79.22,79.77,12900.0,50.9859,51.3592,50.9795,51.3334,12900.0
2008-03-27 10:00:00,79.75,79.93,79.62,79.71,30600.0,51.3205,51.4364,51.2369,51.2948,30600.0
2008-03-27 10:05:00,79.59,79.78,79.54,79.55,21100.0,51.2176,51.3399,51.1854,51.1918,21100.0
2008-03-27 10:10:00,79.54,79.54,79.15,79.22,18600.0,51.1854,51.1854,50.9344,50.9795,18600.0
2008-03-27 10:15:00,79.24,79.32,78.86,78.91,20600.0,50.9924,51.0438,50.7478,50.78,20600.0
2008-03-27 10:20:00,78.91,78.93,78.15,78.3,41700.0,50.78,50.7929,50.2909,50.3874,41700.0
2008-03-27 10:25:00,78.3,78.47,77.9,78.0,29300.0,50.3874,50.4968,50.13,50.1944,29300.0
2008-03-27 10:30:00,78.0,78.0,77.65,77.75,38900.0,50.1944,50.1944,49.9692,50.0335,38900.0
2008-03-27 10:35:00,77.72,77.86,77.65,77.74,29200.0,50.0142,50.1043,49.9692,50.0271,29200.0
2008-03-27 10:40:00,77.79,78.02,77.72,77.88,28900.0,50.0593,50.2073,50.0142,50.1172,28900.0
2008-03-27 10:45:00,77.93,77.93,77.55,77.65,26200.0,50.1493,50.1493,49.9048,49.9692,26200.0
2008-03-27 10:50:00,77.64,78.01,77.57,77.9,21100.0,49.9627,50.2008,49.9177,50.13,21100.0
2008-03-27 10:55:00,77.95,77.95,77.75,77.75,8600.0,50.1622,50.1622,50.0335,50.0335,8600.0
2008-03-27 11:00:00,77.8,77.98,77.74,77.97,8100.0,50.0657,50.1815,50.0271,50.1751,8100.0
2008-03-27 11:05:00,77.91,77.92,77.69,77.69,19500.0,50.1365,50.1429,49.9949,49.9949,19500.0
2008-03-27 11:10:00,77.73,77.76,77.4,77.4,19000.0,50.0206,50.0399,49.8083,49.8083,19000.0
2008-03-27 11:15:00,77.41,77.62,77.29,77.51,20200.0,49.8147,49.9499,49.7375,49.8791,20200.0
2008-03-27 11:20:00,77.65,77.9,77.65,77.67,12500.0,49.9692,50.13,49.9692,49.982,12500.0
2008-03-27 11:25:00,77.73,77.78,77.4,77.41,13200.0,50.0206,50.0528,49.8083,49.8147,13200.0
2008-03-27 11:30:00,77.41,77.82,77.41,77.77,10500.0,49.8147,50.0786,49.8147,50.0464,10500.0
2008-03-27 11:35:00,77.81,77.97,77.69,77.97,15000.0,50.0721,50.1751,49.9949,50.1751,15000.0
2008-03-27 11:40:00,77.97,78.06,77.76,77.97,16500.0,50.1751,50.233,50.0399,50.1751,16500.0
2008-03-27 11:45:00,78.0,78.09,77.94,77.95,18700.0,50.1944,50.2523,50.1558,50.1622,18700.0
2008-03-27 11:50:00,77.96,77.99,77.91,77.98,5000.0,50.1687,50.188,50.1365,50.1815,5000.0
2008-03-27 11:55:00,77.94,78.12,77.9,78.0,22200.0,50.1558,50.2716,50.13,50.1944,22200.0
2008-03-27 12:00:00,77.93,78.12,77.92,77.92,3000.0,50.1493,50.2716,50.1429,50.1429,3000.0
2008-03-27 12:05:00,77.94,78.1,77.92,78.1,12100.0,50.1558,50.2587,50.1429,50.2587,12100.0
2008-03-27 12:10:00,78.08,78.3,78.01,78.3,10000.0,50.2459,50.3874,50.2008,50.3874,10000.0
2008-03-27 12:15:00,78.28,78.35,78.15,78.19,7500.0,50.3746,50.4196,50.2909,50.3167,7500.0
2008-03-27 12:20:00,78.22,78.23,78.09,78.16,8600.0,50.336,50.3424,50.2523,50.2974,8600.0
2008-03-27 12:25:00,78.19,78.33,78.09,78.31,12300.0,50.3167,50.4068,50.2523,50.3939,12300.0
2008-03-27 12:30:00,78.33,78.39,78.09,78.35,10600.0,50.4068,50.4454,50.2523,50.4196,10600.0
2008-03-27 12:35:00,78.39,78.54,78.23,78.33,17500.0,50.4454,50.5419,50.3424,50.4068,17500.0
2008-03-27 12:40:00,78.33,78.45,78.15,78.45,21900.0,50.4068,50.484,50.2909,50.484,21900.0
2008-03-27 12:45:00,78.45,78.45,78.1,78.1,12500.0,50.484,50.484,50.2587,50.2587,12500.0
2008-03-27 12:50:00,78.09,78.17,78.05,78.05,4400.0,50.2523,50.3038,50.2266,50.2266,4400.0
2008-03-27 12:55:00,78.06,78.12,77.92,77.98,4700.0,50.233,50.2716,50.1429,50.1815,4700.0
2008-03-27 13:00:00,77.92,77.92,77.71,77.84,4600.0,50.1429,50.1429,50.0078,50.0914,4600.0
2008-03-27 13:05:00,77.92,78.18,77.92,78.18,4800.0,50.1429,50.3102,50.1429,50.3102,4800.0
2008-03-27 13:10:00,78.1,78.3,78.06,78.3,4800.0,50.2587,50.3874,50.233,50.3874,4800.0
2008-03-27 13:15:00,78.3,78.3,78.07,78.07,3900.0,50.3874,50.3874,50.2394,50.2394,3900.0
2008-03-27 13:20:00,78.11,78.11,77.93,77.98,4500.0,50.2652,50.2652,50.1493,50.1815,4500.0
2008-03-27 13:25:00,77.97,78.03,77.85,77.94,11100.0,50.1751,50.2137,50.0979,50.1558,11100.0
2008-03-27 13:30:00,77.86,77.94,77.6,77.69,14500.0,50.1043,50.1558,49.937,49.9949,14500.0
2008-03-27 13:35:00,77.62,77.76,77.31,77.62,44400.0,49.9499,50.0399,49.7504,49.9499,44400.0
2008-03-27 13:40:00,77.64,77.74,77.47,77.71,21300.0,49.9627,50.0271,49.8533,50.0078,21300.0
2008-03-27 13:45:00,77.75,77.78,77.59,77.76,10200.0,50.0335,50.0528,49.9305,50.0399,10200.0
2008-03-27 13:50:00,77.78,77.82,77.49,77.56,14200.0,50.0528,50.0786,49.8662,49.9112,14200.0
2008-03-27 13:55:00,77.58,77.64,77.06,77.14,37800.0,49.9241,49.9627,49.5895,49.641,37800.0
2008-03-27 14:00:00,77.14,77.14,76.56,76.83,46300.0,49.641,49.641,49.2677,49.4415,46300.0
2008-03-27 14:05:00,76.83,77.1,76.83,76.98,31500.0,49.4415,49.6152,49.4415,49.538,31500.0
2008-03-27 14:10:00,76.98,76.98,76.75,76.75,15600.0,49.538,49.538,49.39,49.39,15600.0
2008-03-27 14:15:00,76.75,77.14,76.75,76.96,36300.0,49.39,49.641,49.39,49.5251,36300.0
2008-03-27 14:20:00,76.94,77.12,76.9,77.12,22900.0,49.5123,49.6281,49.4865,49.6281,22900.0
2008-03-27 14:25:00,77.1,77.25,76.98,77.05,19100.0,49.6152,49.7118,49.538,49.583,19100.0
2008-03-27 14:30:00,77.06,77.15,77.03,77.06,19300.0,49.5895,49.6474,49.5702,49.5895,19300.0
2008-03-27 14:35:00,77.08,77.39,77.03,77.29,27100.0,49.6024,49.8018,49.5702,49.7375,27100.0
2008-03-27 14:40:00,77.3,77.3,77.12,77.14,14400.0,49.7439,49.7439,49.6281,49.641,14400.0
2008-03-27 14:45:00,77.17,77.17,77.0,77.06,9300.0,49.6603,49.6603,49.5509,49.5895,9300.0
2008-03-27 14:50:00,77.06,77.27,76.87,76.92,20100.0,49.5895,49.7246,49.4672,49.4994,20100.0
2008-03-27 14:55:00,76.92,77.05,76.82,76.87,16600.0,49.4994,49.583,49.435,49.4672,16600.0
2008-03-27 15:00:00,76.78,77.1,76.75,76.87,35100.0,49.4093,49.6152,49.39,49.4672,35100.0
2008-03-27 15:05:00,76.87,77.24,76.86,77.05,53500.0,49.4672,49.7053,49.4608,49.583,53500.0
2008-03-27 15:10:00,77.04,77.49,76.95,77.43,34200.0,49.5766,49.8662,49.5187,49.8276,34200.0
2008-03-27 15:15:00,77.41,77.42,77.12,77.19,15300.0,49.8147,49.8212,49.6281,49.6731,15300.0
2008-03-27 15:20:00,77.18,77.22,76.82,76.9,27000.0,49.6667,49.6924,49.435,49.4865,27000.0
2008-03-27 15:25:00,76.9,77.14,76.8,76.97,15700.0,49.4865,49.641,49.4222,49.5316,15700.0
2008-03-27 15:30:00,76.91,76.99,76.82,76.82,20000.0,49.493,49.5444,49.435,49.435,20000.0
2008-03-27 15:35:00,76.82,76.91,76.14,76.14,56800.0,49.435,49.493,48.9974,48.9974,56800.0
2008-03-27 15:40:00,76.18,76.72,76.12,76.61,41000.0,49.0232,49.3707,48.9846,49.2999,41000.0
2008-03-27 15:45:00,76.61,76.62,76.35,76.4,26000.0,49.2999,49.3063,49.1326,49.1648,26000.0
2008-03-27 15:50:00,76.43,76.49,76.15,76.46,55500.0,49.1841,49.2227,49.0039,49.2034,55500.0
2008-03-27 15:55:00,76.39,76.45,76.1,76.12,54900.0,49.1583,49.1969,48.9717,48.9846,54900.0
2008-03-28 09:30:00,76.95,76.95,75.77,76.53,41500.0,49.5187,49.5187,48.7593,49.2484,41500.0
2008-03-28 09:35:00,76.57,77.08,76.15,77.04,15800.0,49.2742,49.6024,49.0039,49.5766,15800.0
2008-03-28 09:40:00,77.0,77.01,76.4,76.59,21100.0,49.5509,49.5573,49.1648,49.287,21100.0
2008-03-28 09:45:00,76.6,76.6,75.51,75.6,49400.0,49.2935,49.2935,48.592,48.6499,49400.0
2008-03-28 09:50:00,75.58,75.75,75.17,75.43,52000.0,48.6371,48.7465,48.3732,48.5406,52000.0
2008-03-28 09:55:00,75.43,75.6,74.47,74.55,43000.0,48.5406,48.6499,47.9228,47.9743,43000.0
2008-03-28 10:00:00,74.55,75.35,74.54,75.34,32800.0,47.9743,48.4891,47.9678,48.4826,32800.0
2008-03-28 10:05:00,75.33,75.7,75.16,75.16,18500.0,48.4762,48.7143,48.3668,48.3668,18500.0
2008-03-28 10:10:00,75.23,75.43,74.8,74.81,26900.0,48.4118,48.5406,48.1351,48.1416,26900.0
2008-03-28 10:15:00,74.86,74.93,74.09,74.87,47800.0,48.1737,48.2188,47.6782,48.1802,47800.0
2008-03-28 10:20:00,74.9,74.96,74.67,74.83,23600.0,48.1995,48.2381,48.0515,48.1544,23600.0
2008-03-28 10:25:00,74.92,75.07,74.82,74.94,22200.0,48.2124,48.3089,48.148,48.2252,22200.0
2008-03-28 10:30:00,74.94,75.23,74.93,75.11,11500.0,48.2252,48.4118,48.2188,48.3346,11500.0
2008-03-28 10:35:00,75.1,75.11,74.6,74.6,43400.0,48.3282,48.3346,48.0064,48.0064,43400.0
2008-03-28 10:40:00,74.59,74.6,74.28,74.38,39500.0,48.0,48.0064,47.8005,47.8649,39500.0
2008-03-28 10:45:00,74.38,74.43,74.04,74.04,30200.0,47.8649,47.897,47.6461,47.6461,30200.0
2008-03-28 10:50:00,74.13,74.18,73.87,74.14,38000.0,47.704,47.7362,47.5367,47.7104,38000.0
2008-03-28 10:55:00,74.14,74.16,73.9,73.93,31700.0,47.7104,47.7233,47.556,47.5753,31700.0
2008-03-28 11:00:00,73.91,74.1,73.82,73.82,39900.0,47.5624,47.6847,47.5045,47.5045,39900.0
2008-03-28 11:05:00,73.86,74.12,73.86,73.98,30600.0,47.5302,47.6975,47.5302,47.6074,30600.0
2008-03-28 11:10:00,73.91,74.0,73.85,73.85,7900.0,47.5624,47.6203,47.5238,47.5238,7900.0
2008-03-28 11:15:00,73.84,74.15,73.8,74.11,12400.0,47.5174,47.7168,47.4916,47.6911,12400.0
2008-03-28 11:20:00,74.14,74.48,74.14,74.3,17700.0,47.7104,47.9292,47.7104,47.8134,17700.0
2008-03-28 11:25:00,74.35,74.44,74.28,74.39,15300.0,47.8456,47.9035,47.8005,47.8713,15300.0
2008-03-28 11:30:00,74.43,74.48,74.39,74.47,7000.0,47.897,47.9292,47.8713,47.9228,7000.0
2008-03-28 11:35:00,74.47,74.48,74.27,74.36,24100.0,47.9228,47.9292,47.7941,47.852,24100.0
2008-03-28 11:40:00,74.43,74.65,74.33,74.64,31800.0,47.897,48.0386,47.8327,48.0322,31800.0
2008-03-28 11:45:00,74.64,74.77,74.59,74.68,13400.0,48.0322,48.1158,48.0,48.0579,13400.0
2008-03-28 11:50:00,74.64,74.84,74.61,74.78,26000.0,48.0322,48.1609,48.0129,48.1223,26000.0
2008-03-28 11:55:00,74.82,74.9,74.78,74.79,34700.0,48.148,48.1995,48.1223,48.1287,34700.0
2008-03-28 12:00:00,74.78,74.83,74.41,74.41,27400.0,48.1223,48.1544,47.8842,47.8842,27400.0
2008-03-28 12:05:00,74.41,74.44,74.2,74.21,17600.0,47.8842,47.9035,47.749,47.7555,17600.0
2008-03-28 12:10:00,74.2,74.25,74.1,74.17,8500.0,47.749,47.7812,47.6847,47.7297,8500.0
2008-03-28 12:15:00,74.18,74.25,74.1,74.14,7500.0,47.7362,47.7812,47.6847,47.7104,7500.0
2008-03-28 12:20:00,74.16,74.21,74.08,74.13,18900.0,47.7233,47.7555,47.6718,47.704,18900.0
2008-03-28 12:25:00,74.13,74.27,74.12,74.15,6600.0,47.704,47.7941,47.6975,47.7168,6600.0
2008-03-28 12:30:00,74.21,74.24,74.13,74.15,5900.0,47.7555,47.7748,47.704,47.7168,5900.0
2008-03-28 12:35:00,74.15,74.18,74.0,74.03,7800.0,47.7168,47.7362,47.6203,47.6396,7800.0
2008-03-28 12:40:00,73.98,74.1,73.91,73.95,8100.0,47.6074,47.6847,47.5624,47.5881,8100.0
2008-03-28 12:45:00,73.98,74.0,73.85,73.9,27800.0,47.6074,47.6203,47.5238,47.556,27800.0
2008-03-28 12:50:00,73.9,74.05,73.82,73.97,26400.0,47.556,47.6525,47.5045,47.601,26400.0
2008-03-28 12:55:00,74.01,74.11,74.0,74.04,7000.0,47.6268,47.6911,47.6203,47.6461,7000.0
2008-03-28 13:00:00,74.11,74.11,74.02,74.09,5500.0,47.6911,47.6911,47.6332,47.6782,5500.0
2008-03-28 13:05:00,74.02,74.02,73.87,73.87,9500.0,47.6332,47.6332,47.5367,47.5367,9500.0
2008-03-28 13:10:00,73.88,73.96,73.83,73.91,10500.0,47.5431,47.5946,47.5109,47.5624,10500.0
2008-03-28 13:15:00,73.85,74.2,73.85,74.17,50700.0,47.5238,47.749,47.5238,47.7297,50700.0
2008-03-28 13:20:00,74.17,74.31,74.14,74.24,10100.0,47.7297,47.8198,47.7104,47.7748,10100.0
2008-03-28 13:25:00,74.3,74.32,74.23,74.26,4500.0,47.8134,47.8262,47.7683,47.7876,4500.0
2008-03-28 13:30:00,74.26,74.29,73.83,73.87,13500.0,47.7876,47.8069,47.5109,47.5367,13500.0
2008-03-28 13:35:00,73.84,74.13,73.83,73.98,10600.0,47.5174,47.704,47.5109,47.6074,10600.0
2008-03-28 13:40:00,73.98,73.99,73.81,73.98,10000.0,47.6074,47.6139,47.4981,47.6074,10000.0
2008-03-28 13:45:00,73.96,74.0,73.89,73.91,8700.0,47.5946,47.6203,47.5495,47.5624,8700.0
2008-03-28 13:50:00,73.91,73.95,73.62,73.62,12500.0,47.5624,47.5881,47.3758,47.3758,12500.0
2008-03-28 13:55:00,73.65,73.81,73.62,73.75,19900.0,47.3951,47.4981,47.3758,47.4594,19900.0
2008-03-28 14:00:00,73.72,73.94,73.6,73.86,10200.0,47.4401,47.5817,47.3629,47.5302,10200.0
2008-03-28 14:05:00,73.93,73.99,73.8,73.8,7200.0,47.5753,47.6139,47.4916,47.4916,7200.0
2008-03-28 14:10:00,73.84,73.84,73.68,73.74,17600.0,47.5174,47.5174,47.4144,47.453,17600.0
2008-03-28 14:15:00,73.79,74.2,73.79,74.09,18600.0,47.4852,47.749,47.4852,47.6782,18600.0
2008-03-28 14:20:00,74.05,74.05,73.73,73.92,10700.0,47.6525,47.6525,47.4466,47.5688,10700.0
2008-03-28 14:25:00,73.88,73.88,73.71,73.78,14000.0,47.5431,47.5431,47.4337,47.4787,14000.0
2008-03-28 14:30:00,73.77,73.82,73.62,73.66,16400.0,47.4723,47.5045,47.3758,47.4015,16400.0
2008-03-28 14:35:00,73.66,73.66,73.46,73.47,21600.0,47.4015,47.4015,47.2728,47.2793,21600.0
2008-03-28 14:40:00,73.5,73.54,73.31,73.46,24400.0,47.2986,47.3243,47.1763,47.2728,24400.0
2008-03-28 14:45:00,73.46,73.59,73.38,73.59,12500.0,47.2728,47.3565,47.2213,47.3565,12500.0
2008-03-28 14:50:00,73.59,73.59,73.3,73.31,11200.0,47.3565,47.3565,47.1699,47.1763,11200.0
2008-03-28 14:55:00,73.31,73.41,73.08,73.28,43500.0,47.1763,47.2406,47.0283,47.157,43500.0
2008-03-28 15:00:00,73.28,73.31,73.18,73.26,18900.0,47.157,47.1763,47.0926,47.1441,18900.0
2008-03-28 15:05:00,73.22,73.23,72.78,72.92,50500.0,47.1184,47.1248,46.8352,46.9253,50500.0
2008-03-28 15:10:00,72.92,72.98,72.81,72.98,39200.0,46.9253,46.9639,46.8545,46.9639,39200.0
2008-03-28 15:15:00,72.97,73.39,72.91,73.2,32900.0,46.9575,47.2278,46.9189,47.1055,32900.0
2008-03-28 15:20:00,73.21,73.35,73.0,73.1,20400.0,47.1119,47.202,46.9768,47.0412,20400.0
2008-03-28 15:25:00,73.1,73.71,73.04,73.61,50700.0,47.0412,47.4337,47.0025,47.3693,50700.0
2008-03-28 15:30:00,73.7,73.71,73.32,73.54,37100.0,47.4273,47.4337,47.1827,47.3243,37100.0
2008-03-28 15:35:00,73.54,73.59,73.23,73.43,43000.0,47.3243,47.3565,47.1248,47.2535,43000.0
2008-03-28 15:40:00,73.41,73.63,73.34,73.45,26300.0,47.2406,47.3822,47.1956,47.2664,26300.0
2008-03-28 15:45:00,73.45,73.64,73.39,73.57,44400.0,47.2664,47.3887,47.2278,47.3436,44400.0
2008-03-28 15:50:00,73.56,73.64,73.43,73.54,65000.0,47.3372,47.3887,47.2535,47.3243,65000.0
2008-03-28 15:55:00,73.54,73.67,73.38,73.47,79200.0,47.3243,47.408,47.2213,47.2793,79200.0
2008-03-31 09:00:00,73.65,73.65,73.65,73.65,100.0,47.3951,47.3951,47.3951,47.3951,100.0
2008-03-31 09:05:00,73.65,73.65,73.65,73.65,0.0,47.3951,47.3951,47.3951,47.3951,0.0
2008-03-31 09:10:00,73.65,73.65,73.65,73.65,0.0,47.3951,47.3951,47.3951,47.3951,0.0
2008-03-31 09:15:00,73.65,73.65,73.65,73.65,0.0,47.3951,47.3951,47.3951,47.3951,0.0
2008-03-31 09:20:00,73.65,73.65,73.65,73.65,0.0,47.3951,47.3951,47.3951,47.3951,0.0
2008-03-31 09:25:00,73.65,73.65,73.65,73.65,0.0,47.3951,47.3951,47.3951,47.3951,0.0
2008-03-31 09:30:00,74.27,74.27,72.88,72.95,26700.0,47.7941,47.7941,46.8996,46.9446,26700.0
2008-03-31 09:35:00,72.89,73.34,72.59,73.17,41300.0,46.906,47.1956,46.713,47.0862,41300.0
2008-03-31 09:40:00,73.19,74.6,73.14,74.16,38500.0,47.0991,48.0064,47.0669,47.7233,38500.0
2008-03-31 09:45:00,74.09,74.14,73.5,73.64,27500.0,47.6782,47.7104,47.2986,47.3887,27500.0
2008-03-31 09:50:00,73.53,73.77,73.17,73.38,22500.0,47.3179,47.4723,47.0862,47.2213,22500.0
2008-03-31 09:55:00,73.44,73.89,73.41,73.59,10800.0,47.2599,47.5495,47.2406,47.3565,10800.0
2008-03-31 10:00:00,73.63,73.63,72.73,72.9,27700.0,47.3822,47.3822,46.8031,46.9125,27700.0
2008-03-31 10:05:00,72.82,72.86,72.5,72.62,31000.0,46.861,46.8867,46.655,46.7323,31000.0
2008-03-31 10:10:00,72.61,72.92,72.61,72.87,18000.0,46.7258,46.9253,46.7258,46.8931,18000.0
2008-03-31 10:15:00,72.87,72.88,72.6,72.8,16900.0,46.8931,46.8996,46.7194,46.8481,16900.0
2008-03-31 10:20:00,72.88,72.96,72.72,72.75,15000.0,46.8996,46.9511,46.7966,46.8159,15000.0
2008-03-31 10:25:00,72.75,72.78,72.18,72.18,17300.0,46.8159,46.8352,46.4491,46.4491,17300.0
2008-03-31 10:30:00,72.26,72.61,72.25,72.45,7000.0,46.5006,46.7258,46.4942,46.6229,7000.0
2008-03-31 10:35:00,72.4,73.11,72.4,73.09,12100.0,46.5907,47.0476,46.5907,47.0347,12100.0
2008-03-31 10:40:00,73.07,73.11,72.8,73.0,11900.0,47.0218,47.0476,46.8481,46.9768,11900.0
2008-03-31 10:45:00,73.01,73.04,72.8,72.82,7200.0,46.9832,47.0025,46.8481,46.861,7200.0
2008-03-31 10:50:00,72.82,73.24,72.82,73.05,21900.0,46.861,47.1312,46.861,47.009,21900.0
2008-03-31 10:55:00,73.06,73.62,73.06,73.48,15600.0,47.0154,47.3758,47.0154,47.2857,15600.0
2008-03-31 11:00:00,73.55,73.81,73.45,73.81,19500.0,47.3307,47.4981,47.2664,47.4981,19500.0
2008-03-31 11:05:00,73.81,74.1,73.81,73.91,16700.0,47.4981,47.6847,47.4981,47.5624,16700.0
2008-03-31 11:10:00,73.88,73.88,73.54,73.54,4300.0,47.5431,47.5431,47.3243,47.3243,4300.0
2008-03-31 11:15:00,73.6,73.78,73.47,73.68,6000.0,47.3629,47.4787,47.2793,47.4144,6000.0
2008-03-31 11:20:00,73.69,73.71,73.55,73.71,1700.0,47.4208,47.4337,47.3307,47.4337,1700.0
2008-03-31 11:25:00,73.67,73.99,73.67,73.99,15900.0,47.408,47.6139,47.408,47.6139,15900.0
2008-03-31 11:30:00,74.0,74.28,73.97,74.07,20800.0,47.6203,47.8005,47.601,47.6654,20800.0
2008-03-31 11:35:00,74.11,74.19,73.76,73.81,5000.0,47.6911,47.7426,47.4659,47.4981,5000.0
2008-03-31 11:40:00,73.76,73.92,73.74,73.92,6100.0,47.4659,47.5688,47.453,47.5688,6100.0
2008-03-31 11:45:00,73.94,74.52,73.92,74.12,23800.0,47.5817,47.9549,47.5688,47.6975,23800.0
2008-03-31 11:50:00,74.11,74.12,73.93,74.0,18200.0,47.6911,47.6975,47.5753,47.6203,18200.0
2008-03-31 11:55:00,73.94,74.02,73.76,73.97,12200.0,47.5817,47.6332,47.4659,47.601,12200.0
2008-03-31 12:00:00,73.94,74.31,73.91,74.26,16400.0,47.5817,47.8198,47.5624,47.7876,16400.0
2008-03-31 12:05:00,74.26,74.55,74.16,74.55,11100.0,47.7876,47.9743,47.7233,47.9743,11100.0
2008-03-31 12:10:00,74.6,74.6,74.46,74.46,6000.0,48.0064,48.0064,47.9163,47.9163,6000.0
2008-03-31 12:15:00,74.49,74.49,74.14,74.21,16600.0,47.9356,47.9356,47.7104,47.7555,16600.0
2008-03-31 12:20:00,74.23,74.33,73.82,74.04,37000.0,47.7683,47.8327,47.5045,47.6461,37000.0
2008-03-31 12:25:00,74.04,74.2,74.0,74.2,12700.0,47.6461,47.749,47.6203,47.749,12700.0
2008-03-31 12:30:00,74.2,74.55,74.18,74.55,6300.0,47.749,47.9743,47.7362,47.9743,6300.0
2008-03-31 12:35:00,74.57,74.81,74.51,74.65,36900.0,47.9871,48.1416,47.9485,48.0386,36900.0
2008-03-31 12:40:00,74.65,74.98,74.6,74.7,23600.0,48.0386,48.251,48.0064,48.0708,23600.0
2008-03-31 12:45:00,74.7,74.89,74.67,74.68,7400.0,48.0708,48.1931,48.0515,48.0579,7400.0
2008-03-31 12:50:00,74.69,74.94,74.69,74.94,7200.0,48.0643,48.2252,48.0643,48.2252,7200.0
2008-03-31 12:55:00,74.9,75.18,74.89,75.17,11600.0,48.1995,48.3797,48.1931,48.3732,11600.0
2008-03-31 13:00:00,75.16,75.16,74.89,74.89,7400.0,48.3668,48.3668,48.1931,48.1931,7400.0
2008-03-31 13:05:00,74.96,74.97,74.73,74.77,9600.0,48.2381,48.2445,48.0901,48.1158,9600.0
2008-03-31 13:10:00,74.76,74.85,74.71,74.77,7200.0,48.1094,48.1673,48.0772,48.1158,7200.0
2008-03-31 13:15:00,74.81,74.87,74.55,74.56,6700.0,48.1416,48.1802,47.9743,47.9807,6700.0
2008-03-31 13:20:00,74.57,74.82,74.56,74.82,3800.0,47.9871,48.148,47.9807,48.148,3800.0
2008-03-31 13:25:00,74.85,75.09,74.66,75.09,10800.0,48.1673,48.3218,48.045,48.3218,10800.0
2008-03-31 13:30:00,75.09,75.22,74.78,74.78,9900.0,48.3218,48.4054,48.1223,48.1223,9900.0
2008-03-31 13:35:00,74.84,74.84,74.68,74.81,6600.0,48.1609,48.1609,48.0579,48.1416,6600.0
2008-03-31 13:40:00,74.86,74.96,74.5,74.5,12400.0,48.1737,48.2381,47.9421,47.9421,12400.0
2008-03-31 13:45:00,74.5,74.68,74.44,74.64,6900.0,47.9421,48.0579,47.9035,48.0322,6900.0
2008-03-31 13:50:00,74.67,74.75,74.6,74.67,4200.0,48.0515,48.103,48.0064,48.0515,4200.0
2008-03-31 13:55:00,74.69,74.7,74.54,74.54,10000.0,48.0643,48.0708,47.9678,47.9678,10000.0
2008-03-31 14:00:00,74.48,74.5,74.3,74.37,6700.0,47.9292,47.9421,47.8134,47.8584,6700.0
2008-03-31 14:05:00,74.35,74.35,74.2,74.31,6900.0,47.8456,47.8456,47.749,47.8198,6900.0
2008-03-31 14:10:00,74.35,74.35,74.09,74.31,57900.0,47.8456,47.8456,47.6782,47.8198,57900.0
2008-03-31 14:15:00,74.27,74.28,74.04,74.04,7300.0,47.7941,47.8005,47.6461,47.6461,7300.0
2008-03-31 14:20:00,74.04,74.15,74.0,74.0,8800.0,47.6461,47.7168,47.6203,47.6203,8800.0
2008-03-31 14:25:00,74.06,74.21,73.99,74.21,12200.0,47.6589,47.7555,47.6139,47.7555,12200.0
2008-03-31 14:30:00,74.15,74.25,74.02,74.25,9000.0,47.7168,47.7812,47.6332,47.7812,9000.0
2008-03-31 14:35:00,74.24,74.25,74.11,74.15,18800.0,47.7748,47.7812,47.6911,47.7168,18800.0
2008-03-31 14:40:00,74.21,74.29,74.03,74.11,7400.0,47.7555,47.8069,47.6396,47.6911,7400.0
2008-03-31 14:45:00,74.03,74.06,73.84,73.85,9300.0,47.6396,47.6589,47.5174,47.5238,9300.0
2008-03-31 14:50:00,73.82,73.82,73.27,73.49,19500.0,47.5045,47.5045,47.1506,47.2921,19500.0
2008-03-31 14:55:00,73.42,73.61,73.31,73.5,16200.0,47.2471,47.3693,47.1763,47.2986,16200.0
2008-03-31 15:00:00,73.56,73.56,73.2,73.37,18100.0,47.3372,47.3372,47.1055,47.2149,18100.0
2008-03-31 15:05:00,73.33,73.38,73.23,73.35,8900.0,47.1892,47.2213,47.1248,47.202,8900.0
2008-03-31 15:10:00,73.31,73.39,73.05,73.14,17300.0,47.1763,47.2278,47.009,47.0669,17300.0
2008-03-31 15:15:00,73.05,73.18,72.92,73.05,29000.0,47.009,47.0926,46.9253,47.009,29000.0
2008-03-31 15:20:00,73.1,73.42,73.07,73.39,14900.0,47.0412,47.2471,47.0218,47.2278,14900.0
2008-03-31 15:25:00,73.4,73.4,73.02,73.02,15300.0,47.2342,47.2342,46.9897,46.9897,15300.0
2008-03-31 15:30:00,73.0,73.34,72.95,73.3,19300.0,46.9768,47.1956,46.9446,47.1699,19300.0
2008-03-31 15:35:00,73.29,73.51,73.27,73.41,18200.0,47.1634,47.305,47.1506,47.2406,18200.0
2008-03-31 15:40:00,73.44,73.85,73.44,73.5,42100.0,47.2599,47.5238,47.2599,47.2986,42100.0
2008-03-31 15:45:00,73.46,73.59,73.33,73.58,29800.0,47.2728,47.3565,47.1892,47.35,29800.0
2008-03-31 15:50:00,73.59,73.82,73.54,73.74,21400.0,47.3565,47.5045,47.3243,47.453,21400.0
2008-03-31 15:55:00,73.72,73.74,73.36,73.62,76300.0,47.4401,47.453,47.2085,47.3758,76300.0
2008-04-01 08:00:00,72.75,72.75,72.0,72.24,1100.0,46.8159,46.8159,46.3333,46.4877,1100.0
2008-04-01 08:05:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:10:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:15:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:20:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:25:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:30:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:35:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:40:00,73.64,73.64,73.64,73.64,1000.0,47.3887,47.3887,47.3887,47.3887,1000.0
2008-04-01 08:45:00,73.64,73.64,73.64,73.64,0.0,47.3887,47.3887,47.3887,47.3887,0.0
2008-04-01 08:50:00,73.64,73.64,73.64,73.64,0.0,47.3887,47.3887,47.3887,47.3887,0.0
2008-04-01 08:55:00,73.64,73.64,73.64,73.64,0.0,47.3887,47.3887,47.3887,47.3887,0.0
2008-04-01 09:00:00,74.43,74.43,74.43,74.43,300.0,47.897,47.897,47.897,47.897,300.0
2008-04-01 09:05:00,74.43,74.43,74.43,74.43,0.0,47.897,47.897,47.897,47.897,0.0
2008-04-01 09:10:00,74.43,74.43,74.43,74.43,0.0,47.897,47.897,47.897,47.897,0.0
2008-04-01 09:15:00,74.43,74.43,74.43,74.43,0.0,47.897,47.897,47.897,47.897,0.0
2008-04-01 09:20:00,74.43,74.43,74.43,74.43,0.0,47.897,47.897,47.897,47.897,0.0
2008-04-01 09:25:00,74.0,74.0,74.0,74.0,300.0,47.6203,47.6203,47.6203,47.6203,300.0
2008-04-01 09:30:00,74.43,74.43,72.84,73.28,107500.0,47.897,47.897,46.8738,47.157,107500.0
2008-04-01 09:35:00,73.18,74.2,72.9,73.18,50300.0,47.0926,47.749,46.9125,47.0926,50300.0
2008-04-01 09:40:00,73.18,73.54,73.02,73.25,59000.0,47.0926,47.3243,46.9897,47.1377,59000.0
2008-04-01 09:45:00,73.19,73.25,72.59,72.93,60800.0,47.0991,47.1377,46.713,46.9318,60800.0
2008-04-01 09:50:00,72.94,73.13,72.32,72.47,65500.0,46.9382,47.0605,46.5392,46.6357,65500.0
2008-04-01 09:55:00,72.44,74.67,72.36,74.46,173200.0,46.6164,48.0515,46.565,47.9163,173200.0
2008-04-01 10:00:00,74.6,75.9,74.51,75.37,211700.0,48.0064,48.843,47.9485,48.5019,211700.0
2008-04-01 10:05:00,75.39,75.97,74.92,75.63,113900.0,48.5148,48.888,48.2124,48.6693,113900.0
2008-04-01 10:10:00,75.65,75.9,74.88,75.02,85700.0,48.6821,48.843,48.1866,48.2767,85700.0
2008-04-01 10:15:00,75.01,75.34,74.72,75.34,69300.0,48.2703,48.4826,48.0837,48.4826,69300.0
2008-04-01 10:20:00,75.34,75.88,75.32,75.79,66500.0,48.4826,48.8301,48.4698,48.7722,66500.0
2008-04-01 10:25:00,75.74,76.24,75.71,76.1,68300.0,48.74,49.0618,48.7207,48.9717,68300.0
2008-04-01 10:30:00,76.09,76.52,75.73,76.32,69600.0,48.9653,49.242,48.7336,49.1133,69600.0
2008-04-01 10:35:00,76.24,76.42,75.99,76.35,74700.0,49.0618,49.1776,48.9009,49.1326,74700.0
2008-04-01 10:40:00,76.37,77.0,76.3,76.69,103500.0,49.1455,49.5509,49.1004,49.3514,103500.0
2008-04-01 10:45:00,76.75,76.76,76.21,76.3,29100.0,49.39,49.3964,49.0425,49.1004,29100.0
2008-04-01 10:50:00,76.29,76.44,76.04,76.44,28900.0,49.094,49.1905,48.9331,49.1905,28900.0
2008-04-01 10:55:00,76.38,76.62,76.26,76.51,39400.0,49.1519,49.3063,49.0747,49.2355,39400.0
2008-04-01 11:00:00,76.51,76.61,76.31,76.61,38800.0,49.2355,49.2999,49.1068,49.2999,38800.0
2008-04-01 11:05:00,76.62,76.95,76.47,76.8,40600.0,49.3063,49.5187,49.2098,49.4222,40600.0
2008-04-01 11:10:00,76.8,76.98,76.61,76.63,25000.0,49.4222,49.538,49.2999,49.3128,25000.0
2008-04-01 11:15:00,76.62,76.65,76.39,76.55,26200.0,49.3063,49.3256,49.1583,49.2613,26200.0
2008-04-01 11:20:00,76.55,76.55,76.0,76.08,30600.0,49.2613,49.2613,48.9074,48.9588,30600.0
2008-04-01 11:25:00,76.02,76.14,76.02,76.13,14000.0,48.9202,48.9974,48.9202,48.991,14000.0
2008-04-01 11:30:00,76.13,76.37,76.1,76.29,19800.0,48.991,49.1455,48.9717,49.094,19800.0
2008-04-01 11:35:00,76.21,76.37,76.2,76.3,16700.0,49.0425,49.1455,49.0361,49.1004,16700.0
2008-04-01 11:40:00,76.3,76.43,76.17,76.33,10900.0,49.1004,49.1841,49.0168,49.1197,10900.0
2008-04-01 11:45:00,76.33,76.49,76.29,76.42,11200.0,49.1197,49.2227,49.094,49.1776,11200.0
2008-04-01 11:50:00,76.44,76.59,76.36,76.56,20400.0,49.1905,49.287,49.139,49.2677,20400.0
2008-04-01 11:55:00,76.49,76.7,76.29,76.33,23400.0,49.2227,49.3578,49.094,49.1197,23400.0
2008-04-01 12:00:00,76.34,76.45,76.22,76.22,19900.0,49.1262,49.1969,49.0489,49.0489,19900.0
2008-04-01 12:05:00,76.28,76.54,76.18,76.38,21400.0,49.0875,49.2549,49.0232,49.1519,21400.0
2008-04-01 12:10:00,76.39,76.58,76.38,76.48,15300.0,49.1583,49.2806,49.1519,49.2162,15300.0
2008-04-01 12:15:00,76.48,76.75,76.42,76.72,24600.0,49.2162,49.39,49.1776,49.3707,24600.0
2008-04-01 12:20:00,76.75,77.0,76.71,76.99,22800.0,49.39,49.5509,49.3643,49.5444,22800.0
2008-04-01 12:25:00,76.96,77.25,76.94,77.25,39500.0,49.5251,49.7118,49.5123,49.7118,39500.0
2008-04-01 12:30:00,77.24,77.24,76.92,76.92,17400.0,49.7053,49.7053,49.4994,49.4994,17400.0
2008-04-01 12:35:00,77.0,77.18,76.9,77.05,14800.0,49.5509,49.6667,49.4865,49.583,14800.0
2008-04-01 12:40:00,77.02,77.24,77.01,77.14,55200.0,49.5637,49.7053,49.5573,49.641,55200.0
2008-04-01 12:45:00,77.14,77.19,77.08,77.09,11100.0,49.641,49.6731,49.6024,49.6088,11100.0
2008-04-01 12:50:00,77.13,77.19,76.75,77.13,58900.0,49.6345,49.6731,49.39,49.6345,58900.0
2008-04-01 12:55:00,77.13,77.18,76.79,76.81,44200.0,49.6345,49.6667,49.4157,49.4286,44200.0
2008-04-01 13:00:00,76.81,76.88,76.66,76.83,13200.0,49.4286,49.4737,49.3321,49.4415,13200.0
2008-04-01 13:05:00,76.83,76.99,76.69,76.69,12500.0,49.4415,49.5444,49.3514,49.3514,12500.0
2008-04-01 13:10:00,76.72,76.75,76.6,76.64,7000.0,49.3707,49.39,49.2935,49.3192,7000.0
2008-04-01 13:15:00,76.64,77.14,76.64,77.06,28300.0,49.3192,49.641,49.3192,49.5895,28300.0
2008-04-01 13:20:00,77.12,77.2,77.0,77.18,43200.0,49.6281,49.6796,49.5509,49.6667,43200.0
2008-04-01 13:25:00,77.16,77.23,76.98,77.09,31000.0,49.6538,49.6989,49.538,49.6088,31000.0
2008-04-01 13:30:00,77.01,77.13,76.82,76.94,22600.0,49.5573,49.6345,49.435,49.5123,22600.0
2008-04-01 13:35:00,76.93,76.99,76.71,76.89,11800.0,49.5058,49.5444,49.3643,49.4801,11800.0
2008-04-01 13:40:00,76.91,77.04,76.8,76.98,15300.0,49.493,49.5766,49.4222,49.538,15300.0
2008-04-01 13:45:00,76.98,77.06,76.86,76.94,15500.0,49.538,49.5895,49.4608,49.5123,15500.0
2008-04-01 13:50:00,76.9,77.11,76.86,77.1,44800.0,49.4865,49.6217,49.4608,49.6152,44800.0
2008-04-01 13:55:00,77.1,77.18,76.96,77.16,19600.0,49.6152,49.6667,49.5251,49.6538,19600.0
2008-04-01 14:00:00,77.18,77.51,77.04,77.49,55100.0,49.6667,49.8791,49.5766,49.8662,55100.0
2008-04-01 14:05:00,77.49,77.49,77.21,77.33,25700.0,49.8662,49.8662,49.686,49.7632,25700.0
2008-04-01 14:10:00,77.39,77.42,77.22,77.3,42900.0,49.8018,49.8212,49.6924,49.7439,42900.0
2008-04-01 14:15:00,77.3,77.38,77.15,77.35,29600.0,49.7439,49.7954,49.6474,49.7761,29600.0
2008-04-01 14:20:00,77.3,77.64,77.3,77.44,38800.0,49.7439,49.9627,49.7439,49.834,38800.0
2008-04-01 14:25:00,77.5,77.58,76.87,77.28,72800.0,49.8726,49.9241,49.4672,49.7311,72800.0
2008-04-01 14:30:00,77.27,77.54,77.19,77.46,24800.0,49.7246,49.8984,49.6731,49.8469,24800.0
2008-04-01 14:35:00,77.55,77.64,77.4,77.52,25800.0,49.9048,49.9627,49.8083,49.8855,25800.0
2008-04-01 14:40:00,77.52,77.6,77.34,77.57,23700.0,49.8855,49.937,49.7697,49.9177,23700.0
2008-04-01 14:45:00,77.56,77.59,77.36,77.58,24700.0,49.9112,49.9305,49.7825,49.9241,24700.0
2008-04-01 14:50:00,77.57,77.61,77.38,77.4,26500.0,49.9177,49.9434,49.7954,49.8083,26500.0
2008-04-01 14:55:00,77.43,77.46,77.23,77.3,24900.0,49.8276,49.8469,49.6989,49.7439,24900.0
2008-04-01 15:00:00,77.3,77.75,77.29,77.54,35700.0,49.7439,50.0335,49.7375,49.8984,35700.0
2008-04-01 15:05:00,77.5,77.7,77.45,77.5,27800.0,49.8726,50.0013,49.8405,49.8726,27800.0
2008-04-01 15:10:00,77.55,77.93,77.53,77.73,32200.0,49.9048,50.1493,49.8919,50.0206,32200.0
2008-04-01 15:15:00,77.69,77.71,77.29,77.3,33000.0,49.9949,50.0078,49.7375,49.7439,33000.0
2008-04-01 15:20:00,77.22,77.58,77.0,77.49,58100.0,49.6924,49.9241,49.5509,49.8662,58100.0
2008-04-01 15:25:00,77.58,77.72,77.31,77.41,32900.0,49.9241,50.0142,49.7504,49.8147,32900.0
2008-04-01 15:30:00,77.41,77.43,77.17,77.17,44000.0,49.8147,49.8276,49.6603,49.6603,44000.0
2008-04-01 15:35:00,77.21,77.23,77.01,77.08,45500.0,49.686,49.6989,49.5573,49.6024,45500.0
2008-04-01 15:40:00,77.06,77.45,77.05,77.24,58600.0,49.5895,49.8405,49.583,49.7053,58600.0
2008-04-01 15:45:00,77.24,77.28,76.87,76.92,88800.0,49.7053,49.7311,49.4672,49.4994,88800.0
2008-04-01 15:50:00,76.92,77.67,76.88,77.67,96400.0,49.4994,49.982,49.4737,49.982,96400.0
2008-04-01 15:55:00,77.7,77.74,77.25,77.53,106700.0,50.0013,50.0271,49.7118,49.8919,106700.0
2008-04-02 09:30:00,78.1,78.21,77.55,77.75,31900.0,50.2587,50.3295,49.9048,50.0335,31900.0
2008-04-02 09:35:00,77.8,78.76,77.67,77.93,35100.0,50.0657,50.6835,49.982,50.1493,35100.0
2008-04-02 09:40:00,77.96,78.28,77.84,78.18,36000.0,50.1687,50.3746,50.0914,50.3102,36000.0
2008-04-02 09:45:00,78.27,78.47,77.77,77.91,19200.0,50.3681,50.4968,50.0464,50.1365,19200.0
2008-04-02 09:50:00,77.97,78.17,77.71,77.74,19300.0,50.1751,50.3038,50.0078,50.0271,19300.0
2008-04-02 09:55:00,77.74,77.75,77.21,77.5,22600.0,50.0271,50.0335,49.686,49.8726,22600.0
2008-04-02 10:00:00,77.41,78.02,77.33,77.98,24000.0,49.8147,50.2073,49.7632,50.1815,24000.0
2008-04-02 10:05:00,77.86,77.99,77.66,77.97,21500.0,50.1043,50.188,49.9756,50.1751,21500.0
2008-04-02 10:10:00,77.95,77.99,77.75,77.86,21400.0,50.1622,50.188,50.0335,50.1043,21400.0
2008-04-02 10:15:00,77.88,78.32,77.85,77.91,16900.0,50.1172,50.4003,50.0979,50.1365,16900.0
2008-04-02 10:20:00,77.97,78.95,77.93,78.85,25400.0,50.1751,50.8057,50.1493,50.7414,25400.0
2008-04-02 10:25:00,78.84,78.99,78.71,78.84,25300.0,50.7349,50.8315,50.6513,50.7349,25300.0
2008-04-02 10:30:00,78.79,79.38,78.79,79.32,39300.0,50.7028,51.0824,50.7028,51.0438,39300.0
2008-04-02 10:35:00,79.29,79.47,79.18,79.18,28100.0,51.0245,51.1404,50.9537,50.9537,28100.0
2008-04-02 10:40:00,79.18,79.2,78.73,78.81,29300.0,50.9537,50.9666,50.6642,50.7156,29300.0
2008-04-02 10:45:00,78.76,79.48,78.68,79.18,29700.0,50.6835,51.1468,50.632,50.9537,29700.0
2008-04-02 10:50:00,79.18,79.85,79.18,79.79,57400.0,50.9537,51.3849,50.9537,51.3463,57400.0
2008-04-02 10:55:00,79.83,79.87,79.74,79.81,16800.0,51.372,51.3978,51.3141,51.3592,16800.0
2008-04-02 11:00:00,79.82,80.12,79.68,80.04,45300.0,51.3656,51.5586,51.2755,51.5072,45300.0
2008-04-02 11:05:00,80.02,80.33,79.99,80.11,45300.0,51.4943,51.6938,51.475,51.5522,45300.0
2008-04-02 11:10:00,80.18,80.5,79.92,80.45,57700.0,51.5973,51.8032,51.4299,51.771,57700.0
2008-04-02 11:15:00,80.42,81.05,80.42,81.02,52500.0,51.7517,52.1571,51.7517,52.1378,52500.0
2008-04-02 11:20:00,81.04,81.2,80.78,80.84,64500.0,52.1507,52.2536,51.9834,52.022,64500.0
2008-04-02 11:25:00,80.83,81.25,80.79,81.2,62100.0,52.0155,52.2858,51.9898,52.2536,62100.0
2008-04-02 11:30:00,81.17,81.57,81.14,81.5,55800.0,52.2343,52.4917,52.215,52.4467,55800.0
2008-04-02 11:35:00,81.5,81.8,81.44,81.44,39600.0,52.4467,52.6398,52.4081,52.4081,39600.0
2008-04-02 11:40:00,81.44,81.48,81.12,81.37,27700.0,52.4081,52.4338,52.2022,52.363,27700.0
2008-04-02 11:45:00,81.34,81.53,81.04,81.33,22900.0,52.3437,52.466,52.1507,52.3373,22900.0
2008-04-02 11:50:00,81.41,81.41,81.17,81.31,34800.0,52.3888,52.3888,52.2343,52.3244,34800.0
2008-04-02 11:55:00,81.31,81.44,81.13,81.38,27300.0,52.3244,52.4081,52.2086,52.3695,27300.0
2008-04-02 12:00:00,81.45,81.63,81.41,81.61,13100.0,52.4145,52.5304,52.3888,52.5175,13100.0
2008-04-02 12:05:00,81.61,82.2,81.59,82.03,52800.0,52.5175,52.8972,52.5046,52.7878,52800.0
2008-04-02 12:10:00,81.95,82.03,81.37,81.37,24300.0,52.7363,52.7878,52.363,52.363,24300.0
2008-04-02 12:15:00,81.38,81.38,80.97,81.13,32800.0,52.3695,52.3695,52.1056,52.2086,32800.0
2008-04-02 12:20:00,81.06,81.22,81.03,81.2,38100.0,52.1636,52.2665,52.1443,52.2536,38100.0
2008-04-02 12:25:00,81.18,81.35,81.14,81.35,7000.0,52.2408,52.3502,52.215,52.3502,7000.0
2008-04-02 12:30:00,81.35,81.48,81.24,81.37,20100.0,52.3502,52.4338,52.2794,52.363,20100.0
2008-04-02 12:35:00,81.38,81.7,81.2,81.28,17400.0,52.3695,52.5754,52.2536,52.3051,17400.0
2008-04-02 12:40:00,81.22,81.31,81.14,81.23,28300.0,52.2665,52.3244,52.215,52.273,28300.0
2008-04-02 12:45:00,81.21,81.45,80.75,80.8,30500.0,52.2601,52.4145,51.9641,51.9962,30500.0
2008-04-02 12:50:00,80.75,80.9,80.61,80.9,36100.0,51.9641,52.0606,51.874,52.0606,36100.0
2008-04-02 12:55:00,80.85,81.12,80.85,81.04,36300.0,52.0284,52.2022,52.0284,52.1507,36300.0
2008-04-02 13:00:00,81.06,81.15,80.8,80.82,17800.0,52.1636,52.2215,51.9962,52.0091,17800.0
2008-04-02 13:05:00,80.8,80.87,80.49,80.51,13900.0,51.9962,52.0413,51.7968,51.8096,13900.0
2008-04-02 13:10:00,80.49,80.6,80.41,80.52,19400.0,51.7968,51.8675,51.7453,51.8161,19400.0
2008-04-02 13:15:00,80.5,80.63,80.47,80.52,20000.0,51.8032,51.8868,51.7839,51.8161,20000.0
2008-04-02 13:20:00,80.53,80.7,80.44,80.68,37900.0,51.8225,51.9319,51.7646,51.919,37900.0
2008-04-02 13:25:00,80.69,81.24,80.67,81.19,25000.0,51.9255,52.2794,51.9126,52.2472,25000.0
2008-04-02 13:30:00,81.17,81.19,80.87,80.87,15500.0,52.2343,52.2472,52.0413,52.0413,15500.0
2008-04-02 13:35:00,80.89,80.93,80.66,80.74,15700.0,52.0542,52.0799,51.9061,51.9576,15700.0
2008-04-02 13:40:00,80.72,80.72,80.53,80.53,75400.0,51.9448,51.9448,51.8225,51.8225,75400.0
2008-04-02 13:45:00,80.59,80.78,80.25,80.6,65600.0,51.8611,51.9834,51.6423,51.8675,65600.0
2008-04-02 13:50:00,80.64,80.67,80.53,80.55,15300.0,51.8933,51.9126,51.8225,51.8354,15300.0
2008-04-02 13:55:00,80.61,80.78,80.45,80.56,31200.0,51.874,51.9834,51.771,51.8418,31200.0
2008-04-02 14:00:00,80.56,80.68,80.5,80.52,21100.0,51.8418,51.919,51.8032,51.8161,21100.0
2008-04-02 14:05:00,80.52,80.73,80.47,80.55,29500.0,51.8161,51.9512,51.7839,51.8354,29500.0
2008-04-02 14:10:00,80.58,80.64,80.5,80.53,9000.0,51.8547,51.8933,51.8032,51.8225,9000.0
2008-04-02 14:15:00,80.55,80.55,80.43,80.45,17500.0,51.8354,51.8354,51.7581,51.771,17500.0
2008-04-02 14:20:00,80.41,80.45,80.11,80.16,36700.0,51.7453,51.771,51.5522,51.5844,36700.0
2008-04-02 14:25:00,80.16,80.2,79.88,79.92,38900.0,51.5844,51.6101,51.4042,51.4299,38900.0
2008-04-02 14:30:00,79.93,80.1,79.74,80.0,32300.0,51.4364,51.5458,51.3141,51.4814,32300.0
2008-04-02 14:35:00,80.0,80.1,79.42,79.42,42700.0,51.4814,51.5458,51.1082,51.1082,42700.0
2008-04-02 14:40:00,79.45,79.65,79.23,79.35,38100.0,51.1275,51.2562,50.9859,51.0631,38100.0
2008-04-02 14:45:00,79.35,79.5,79.25,79.25,24000.0,51.0631,51.1597,50.9988,50.9988,24000.0
2008-04-02 14:50:00,79.29,79.29,78.47,78.47,87300.0,51.0245,51.0245,50.4968,50.4968,87300.0
2008-04-02 14:55:00,78.53,78.81,78.52,78.73,59700.0,50.5355,50.7156,50.529,50.6642,59700.0
2008-04-02 15:00:00,78.76,78.76,78.36,78.51,38700.0,50.6835,50.6835,50.4261,50.5226,38700.0
2008-04-02 15:05:00,78.49,78.57,78.27,78.42,31300.0,50.5097,50.5612,50.3681,50.4647,31300.0
2008-04-02 15:10:00,78.42,78.47,78.25,78.32,26700.0,50.4647,50.4968,50.3553,50.4003,26700.0
2008-04-02 15:15:00,78.32,78.54,78.13,78.45,37800.0,50.4003,50.5419,50.278,50.484,37800.0
2008-04-02 15:20:00,78.42,78.47,78.15,78.25,21600.0,50.4647,50.4968,50.2909,50.3553,21600.0
2008-04-02 15:25:00,78.25,78.5,78.12,78.49,27600.0,50.3553,50.5161,50.2716,50.5097,27600.0
2008-04-02 15:30:00,78.5,78.5,78.28,78.36,32300.0,50.5161,50.5161,50.3746,50.4261,32300.0
2008-04-02 15:35:00,78.28,78.42,78.12,78.17,36800.0,50.3746,50.4647,50.2716,50.3038,36800.0
2008-04-02 15:40:00,78.15,78.3,78.11,78.11,37200.0,50.2909,50.3874,50.2652,50.2652,37200.0
2008-04-02 15:45:00,78.13,78.26,78.1,78.22,36400.0,50.278,50.3617,50.2587,50.336,36400.0
2008-04-02 15:50:00,78.24,78.25,77.95,78.09,60200.0,50.3488,50.3553,50.1622,50.2523,60200.0
2008-04-02 15:55:00,78.15,78.69,78.15,78.46,87300.0,50.2909,50.6384,50.2909,50.4904,87300.0
2008-04-03 09:30:00,77.55,78.05,77.45,77.81,27500.0,49.9048,50.2266,49.8405,50.0721,27500.0
2008-04-03 09:35:00,77.85,77.92,77.12,77.2,12700.0,50.0979,50.1429,49.6281,49.6796,12700.0
2008-04-03 09:40:00,77.2,77.37,76.88,76.94,24900.0,49.6796,49.789,49.4737,49.5123,24900.0
2008-04-03 09:45:00,76.94,77.41,76.88,77.41,27000.0,49.5123,49.8147,49.4737,49.8147,27000.0
2008-04-03 09:50:00,77.39,77.97,77.34,77.72,30800.0,49.8018,50.1751,49.7697,50.0142,30800.0
2008-04-03 09:55:00,77.78,77.9,77.56,77.9,16800.0,50.0528,50.13,49.9112,50.13,16800.0
2008-04-03 10:00:00,77.93,78.35,77.58,78.28,48700.0,50.1493,50.4196,49.9241,50.3746,48700.0
2008-04-03 10:05:00,78.27,78.59,78.14,78.57,87700.0,50.3681,50.5741,50.2845,50.5612,87700.0
2008-04-03 10:10:00,78.56,78.74,78.26,78.41,35100.0,50.5548,50.6706,50.3617,50.4582,35100.0
2008-04-03 10:15:00,78.44,78.51,77.65,77.73,38900.0,50.4775,50.5226,49.9692,50.0206,38900.0
2008-04-03 10:20:00,77.73,78.25,77.73,78.25,14600.0,50.0206,50.3553,50.0206,50.3553,14600.0
2008-04-03 10:25:00,78.23,78.35,78.08,78.31,13100.0,50.3424,50.4196,50.2459,50.3939,13100.0
2008-04-03 10:30:00,78.29,78.29,78.14,78.25,13100.0,50.381,50.381,50.2845,50.3553,13100.0
2008-04-03 10:35:00,78.17,78.24,77.63,77.69,41600.0,50.3038,50.3488,49.9563,49.9949,41600.0
2008-04-03 10:40:00,77.77,78.07,77.73,77.96,12400.0,50.0464,50.2394,50.0206,50.1687,12400.0
2008-04-03 10:45:00,77.95,78.03,77.71,77.78,13800.0,50.1622,50.2137,50.0078,50.0528,13800.0
2008-04-03 10:50:00,77.77,77.77,77.3,77.49,14200.0,50.0464,50.0464,49.7439,49.8662,14200.0
2008-04-03 10:55:00,77.49,77.59,77.27,77.51,34800.0,49.8662,49.9305,49.7246,49.8791,34800.0
2008-04-03 11:00:00,77.48,77.95,77.41,77.95,14400.0,49.8598,50.1622,49.8147,50.1622,14400.0
2008-04-03 11:05:00,77.96,78.28,77.96,78.1,20000.0,50.1687,50.3746,50.1687,50.2587,20000.0
2008-04-03 11:10:00,78.1,78.43,77.95,78.16,39000.0,50.2587,50.4711,50.1622,50.2974,39000.0
2008-04-03 11:15:00,78.19,78.29,78.14,78.24,12900.0,50.3167,50.381,50.2845,50.3488,12900.0
2008-04-03 11:20:00,78.23,78.23,77.62,77.75,19800.0,50.3424,50.3424,49.9499,50.0335,19800.0
2008-04-03 11:25:00,77.75,78.05,77.63,77.98,19200.0,50.0335,50.2266,49.9563,50.1815,19200.0
2008-04-03 11:30:00,77.95,78.23,77.95,78.0,17100.0,50.1622,50.3424,50.1622,50.1944,17100.0
2008-04-03 11:35:00,78.0,78.14,77.86,78.05,27000.0,50.1944,50.2845,50.1043,50.2266,27000.0
2008-04-03 11:40:00,78.08,78.39,78.03,78.34,31900.0,50.2459,50.4454,50.2137,50.4132,31900.0
2008-04-03 11:45:00,78.35,78.74,78.31,78.5,39300.0,50.4196,50.6706,50.3939,50.5161,39300.0
2008-04-03 11:50:00,78.55,78.87,78.47,78.87,61700.0,50.5483,50.7543,50.4968,50.7543,61700.0
2008-04-03 11:55:00,78.8,78.88,78.49,78.59,22000.0,50.7092,50.7607,50.5097,50.5741,22000.0
2008-04-03 12:00:00,78.51,78.6,78.49,78.49,27800.0,50.5226,50.5805,50.5097,50.5097,27800.0
2008-04-03 12:05:00,78.54,78.57,78.26,78.26,15000.0,50.5419,50.5612,50.3617,50.3617,15000.0
2008-04-03 12:10:00,78.26,78.37,78.18,78.18,14700.0,50.3617,50.4325,50.3102,50.3102,14700.0
2008-04-03 12:15:00,78.19,79.24,78.17,79.2,87600.0,50.3167,50.9924,50.3038,50.9666,87600.0
2008-04-03 12:20:00,79.18,79.29,79.01,79.01,26800.0,50.9537,51.0245,50.8443,50.8443,26800.0
2008-04-03 12:25:00,79.07,79.22,79.06,79.09,16400.0,50.883,50.9795,50.8765,50.8958,16400.0
2008-04-03 12:30:00,79.08,79.15,78.94,79.1,40500.0,50.8894,50.9344,50.7993,50.9023,40500.0
2008-04-03 12:35:00,79.12,79.88,79.09,79.8,30000.0,50.9151,51.4042,50.8958,51.3527,30000.0
2008-04-03 12:40:00,79.83,80.4,79.83,80.06,69800.0,51.372,51.7388,51.372,51.52,69800.0
2008-04-03 12:45:00,80.06,80.06,79.38,79.61,41000.0,51.52,51.52,51.0824,51.2305,41000.0
2008-04-03 12:50:00,79.59,79.94,79.5,79.85,35300.0,51.2176,51.4428,51.1597,51.3849,35300.0
2008-04-03 12:55:00,79.87,79.89,79.45,79.57,25500.0,51.3978,51.4106,51.1275,51.2047,25500.0
2008-04-03 13:00:00,79.54,79.61,79.25,79.6,17600.0,51.1854,51.2305,50.9988,51.224,17600.0
2008-04-03 13:05:00,79.58,79.89,79.58,79.83,12400.0,51.2111,51.4106,51.2111,51.372,12400.0
2008-04-03 13:10:00,79.83,80.25,79.81,80.25,25700.0,51.372,51.6423,51.3592,51.6423,25700.0
2008-04-03 13:15:00,80.25,80.31,80.11,80.27,24900.0,51.6423,51.6809,51.5522,51.6552,24900.0
2008-04-03 13:20:00,80.25,80.67,80.24,80.58,46700.0,51.6423,51.9126,51.6359,51.8547,46700.0
2008-04-03 13:25:00,80.58,80.72,80.55,80.58,19900.0,51.8547,51.9448,51.8354,51.8547,19900.0
2008-04-03 13:30:00,80.61,80.75,80.04,80.04,46000.0,51.874,51.9641,51.5072,51.5072,46000.0
2008-04-03 13:35:00,80.0,80.45,80.0,80.34,15000.0,51.4814,51.771,51.4814,51.7002,15000.0
2008-04-03 13:40:00,80.39,80.51,80.14,80.46,16300.0,51.7324,51.8096,51.5715,51.7774,16300.0
2008-04-03 13:45:00,80.5,80.61,80.42,80.61,18700.0,51.8032,51.874,51.7517,51.874,18700.0
2008-04-03 13:50:00,80.65,80.65,80.46,80.62,29500.0,51.8997,51.8997,51.7774,51.8804,29500.0
2008-04-03 13:55:00,80.56,80.8,80.44,80.44,30200.0,51.8418,51.9962,51.7646,51.7646,30200.0
2008-04-03 14:00:00,80.36,80.47,80.32,80.47,17800.0,51.7131,51.7839,51.6874,51.7839,17800.0
2008-04-03 14:05:00,80.47,80.58,80.39,80.47,9700.0,51.7839,51.8547,51.7324,51.7839,9700.0
2008-04-03 14:10:00,80.44,80.49,80.33,80.47,10700.0,51.7646,51.7968,51.6938,51.7839,10700.0
2008-04-03 14:15:00,80.48,80.51,79.91,79.91,13300.0,51.7903,51.8096,51.4235,51.4235,13300.0
2008-04-03 14:20:00,79.86,80.11,79.86,80.08,14900.0,51.3913,51.5522,51.3913,51.5329,14900.0
2008-04-03 14:25:00,80.08,80.13,79.94,80.0,17000.0,51.5329,51.5651,51.4428,51.4814,17000.0
2008-04-03 14:30:00,80.06,80.08,79.88,79.88,43400.0,51.52,51.5329,51.4042,51.4042,43400.0
2008-04-03 14:35:00,79.88,80.14,79.88,80.09,40300.0,51.4042,51.5715,51.4042,51.5393,40300.0
2008-04-03 14:40:00,80.05,80.58,80.05,80.44,17700.0,51.5136,51.8547,51.5136,51.7646,17700.0
2008-04-03 14:45:00,80.42,80.51,80.35,80.51,14500.0,51.7517,51.8096,51.7067,51.8096,14500.0
2008-04-03 14:50:00,80.45,80.51,80.31,80.45,10400.0,51.771,51.8096,51.6809,51.771,10400.0
2008-04-03 14:55:00,80.45,80.75,80.38,80.72,11900.0,51.771,51.9641,51.726,51.9448,11900.0
2008-04-03 15:00:00,80.72,80.72,80.27,80.3,9500.0,51.9448,51.9448,51.6552,51.6745,9500.0
2008-04-03 15:05:00,80.36,80.42,80.18,80.42,12400.0,51.7131,51.7517,51.5973,51.7517,12400.0
2008-04-03 15:10:00,80.41,80.44,80.23,80.3,13100.0,51.7453,51.7646,51.6294,51.6745,13100.0
2008-04-03 15:15:00,80.37,80.37,79.97,80.04,12600.0,51.7195,51.7195,51.4621,51.5072,12600.0
2008-04-03 15:20:00,80.04,80.15,79.81,80.06,20600.0,51.5072,51.578,51.3592,51.52,20600.0
2008-04-03 15:25:00,80.06,80.25,79.81,79.93,27600.0,51.52,51.6423,51.3592,51.4364,27600.0
2008-04-03 15:30:00,79.93,80.04,79.78,79.86,33700.0,51.4364,51.5072,51.3399,51.3913,33700.0
2008-04-03 15:35:00,79.86,80.04,79.86,79.89,35500.0,51.3913,51.5072,51.3913,51.4106,35500.0
2008-04-03 15:40:00,79.93,80.0,79.77,79.77,35600.0,51.4364,51.4814,51.3334,51.3334,35600.0
2008-04-03 15:45:00,79.78,79.9,79.69,79.83,27800.0,51.3399,51.4171,51.2819,51.372,27800.0
2008-04-03 15:50:00,79.85,80.12,79.75,80.12,38400.0,51.3849,51.5586,51.3205,51.5586,38400.0
2008-04-03 15:55:00,80.12,80.2,79.96,80.12,77000.0,51.5586,51.6101,51.4557,51.5586,77000.0
2008-04-04 09:30:00,80.9,80.9,79.15,79.15,47100.0,52.0606,52.0606,50.9344,50.9344,47100.0
2008-04-04 09:35:00,79.33,79.38,78.17,78.49,44800.0,51.0503,51.0824,50.3038,50.5097,44800.0
2008-04-04 09:40:00,78.49,79.22,78.38,78.83,25800.0,50.5097,50.9795,50.4389,50.7285,25800.0
2008-04-04 09:45:00,78.93,78.94,78.45,78.53,24200.0,50.7929,50.7993,50.484,50.5355,24200.0
2008-04-04 09:50:00,78.56,79.18,78.46,79.12,37300.0,50.5548,50.9537,50.4904,50.9151,37300.0
2008-04-04 09:55:00,79.12,79.18,78.64,78.72,18300.0,50.9151,50.9537,50.6062,50.6577,18300.0
2008-04-04 10:00:00,78.72,78.95,78.42,78.84,26400.0,50.6577,50.8057,50.4647,50.7349,26400.0
2008-04-04 10:05:00,78.94,78.96,77.88,77.88,20800.0,50.7993,50.8122,50.1172,50.1172,20800.0
2008-04-04 10:10:00,77.88,78.3,77.8,78.0,35100.0,50.1172,50.3874,50.0657,50.1944,35100.0
2008-04-04 10:15:00,78.0,78.17,77.8,77.99,23200.0,50.1944,50.3038,50.0657,50.188,23200.0
2008-04-04 10:20:00,77.99,78.36,77.98,78.23,15800.0,50.188,50.4261,50.1815,50.3424,15800.0
2008-04-04 10:25:00,78.23,78.5,78.14,78.5,44500.0,50.3424,50.5161,50.2845,50.5161,44500.0
2008-04-04 10:30:00,78.5,78.67,78.1,78.18,25400.0,50.5161,50.6255,50.2587,50.3102,25400.0
2008-04-04 10:35:00,78.21,78.31,77.77,77.92,24400.0,50.3295,50.3939,50.0464,50.1429,24400.0
2008-04-04 10:40:00,77.92,78.21,77.91,77.95,14600.0,50.1429,50.3295,50.1365,50.1622,14600.0
2008-04-04 10:45:00,77.95,78.0,77.79,77.85,15800.0,50.1622,50.1944,50.0593,50.0979,15800.0
2008-04-04 10:50:00,77.89,78.08,77.72,77.96,10200.0,50.1236,50.2459,50.0142,50.1687,10200.0
2008-04-04 10:55:00,78.01,78.03,77.78,77.79,10500.0,50.2008,50.2137,50.0528,50.0593,10500.0
2008-04-04 11:00:00,77.85,78.01,77.79,77.94,31200.0,50.0979,50.2008,50.0593,50.1558,31200.0
2008-04-04 11:05:00,78.01,78.2,77.87,78.2,32700.0,50.2008,50.3231,50.1107,50.3231,32700.0
2008-04-04 11:10:00,78.24,78.35,78.12,78.33,40500.0,50.3488,50.4196,50.2716,50.4068,40500.0
2008-04-04 11:15:00,78.33,78.36,77.8,77.9,24200.0,50.4068,50.4261,50.0657,50.13,24200.0
2008-04-04 11:20:00,77.89,77.95,77.79,77.8,5300.0,50.1236,50.1622,50.0593,50.0657,5300.0
2008-04-04 11:25:00,77.82,78.36,77.77,78.35,28900.0,50.0786,50.4261,50.0464,50.4196,28900.0
2008-04-04 11:30:00,78.37,78.49,78.11,78.17,7500.0,50.4325,50.5097,50.2652,50.3038,7500.0
2008-04-04 11:35:00,78.17,78.17,78.04,78.07,4700.0,50.3038,50.3038,50.2201,50.2394,4700.0
2008-04-04 11:40:00,78.1,78.1,77.53,77.65,24300.0,50.2587,50.2587,49.8919,49.9692,24300.0
2008-04-04 11:45:00,77.65,77.79,77.54,77.68,35300.0,49.9692,50.0593,49.8984,49.9885,35300.0
2008-04-04 11:50:00,77.68,78.26,77.66,78.16,13200.0,49.9885,50.3617,49.9756,50.2974,13200.0
2008-04-04 11:55:00,78.15,78.21,77.84,77.92,6000.0,50.2909,50.3295,50.0914,50.1429,6000.0
2008-04-04 12:00:00,77.92,78.23,77.91,78.21,35000.0,50.1429,50.3424,50.1365,50.3295,35000.0
2008-04-04 12:05:00,78.2,78.24,77.92,78.23,31900.0,50.3231,50.3488,50.1429,50.3424,31900.0
2008-04-04 12:10:00,78.17,78.47,78.11,78.46,44000.0,50.3038,50.4968,50.2652,50.4904,44000.0
2008-04-04 12:15:00,78.47,78.56,78.39,78.47,31000.0,50.4968,50.5548,50.4454,50.4968,31000.0
2008-04-04 12:20:00,78.45,78.46,78.12,78.12,40700.0,50.484,50.4904,50.2716,50.2716,40700.0
2008-04-04 12:25:00,78.09,78.2,78.08,78.2,4500.0,50.2523,50.3231,50.2459,50.3231,4500.0
2008-04-04 12:30:00,78.14,78.23,78.04,78.11,7800.0,50.2845,50.3424,50.2201,50.2652,7800.0
2008-04-04 12:35:00,78.15,78.27,78.14,78.26,10900.0,50.2909,50.3681,50.2845,50.3617,10900.0
2008-04-04 12:40:00,78.26,78.54,78.22,78.5,15400.0,50.3617,50.5419,50.336,50.5161,15400.0
2008-04-04 12:45:00,78.54,78.56,78.46,78.52,12300.0,50.5419,50.5548,50.4904,50.529,12300.0
2008-04-04 12:50:00,78.47,78.49,78.4,78.41,16800.0,50.4968,50.5097,50.4518,50.4582,16800.0
2008-04-04 12:55:00,78.46,78.65,78.39,78.64,6200.0,50.4904,50.6127,50.4454,50.6062,6200.0
2008-04-04 13:00:00,78.59,78.62,78.54,78.59,2200.0,50.5741,50.5934,50.5419,50.5741,2200.0
2008-04-04 13:05:00,78.53,78.58,78.43,78.44,6800.0,50.5355,50.5676,50.4711,50.4775,6800.0
2008-04-04 13:10:00,78.44,78.68,78.38,78.56,20400.0,50.4775,50.632,50.4389,50.5548,20400.0
2008-04-04 13:15:00,78.52,78.61,78.42,78.49,16100.0,50.529,50.5869,50.4647,50.5097,16100.0
2008-04-04 13:20:00,78.53,78.53,78.4,78.48,3600.0,50.5355,50.5355,50.4518,50.5033,3600.0
2008-04-04 13:25:00,78.49,78.69,78.46,78.69,21800.0,50.5097,50.6384,50.4904,50.6384,21800.0
2008-04-04 13:30:00,78.68,78.69,78.58,78.66,15200.0,50.632,50.6384,50.5676,50.6191,15200.0
2008-04-04 13:35:00,78.66,78.66,78.55,78.63,7000.0,50.6191,50.6191,50.5483,50.5998,7000.0
2008-04-04 13:40:00,78.63,78.76,78.63,78.76,8900.0,50.5998,50.6835,50.5998,50.6835,8900.0
2008-04-04 13:45:00,78.77,78.85,78.69,78.69,18700.0,50.6899,50.7414,50.6384,50.6384,18700.0
2008-04-04 13:50:00,78.63,78.64,78.54,78.62,9900.0,50.5998,50.6062,50.5419,50.5934,9900.0
2008-04-04 13:55:00,78.67,78.67,78.54,78.59,7600.0,50.6255,50.6255,50.5419,50.5741,7600.0
2008-04-04 14:00:00,78.59,78.65,78.54,78.61,8500.0,50.5741,50.6127,50.5419,50.5869,8500.0
2008-04-04 14:05:00,78.56,78.61,78.46,78.58,19300.0,50.5548,50.5869,50.4904,50.5676,19300.0
2008-04-04 14:10:00,78.53,78.55,78.34,78.41,21800.0,50.5355,50.5483,50.4132,50.4582,21800.0
2008-04-04 14:15:00,78.43,78.71,78.4,78.56,25300.0,50.4711,50.6513,50.4518,50.5548,25300.0
2008-04-04 14:20:00,78.56,78.57,78.36,78.43,25000.0,50.5548,50.5612,50.4261,50.4711,25000.0
2008-04-04 14:25:00,78.46,78.78,78.46,78.69,15900.0,50.4904,50.6963,50.4904,50.6384,15900.0
2008-04-04 14:30:00,78.69,78.7,78.42,78.43,11700.0,50.6384,50.6449,50.4647,50.4711,11700.0
2008-04-04 14:35:00,78.43,78.89,78.43,78.84,23800.0,50.4711,50.7671,50.4711,50.7349,23800.0
2008-04-04 14:40:00,78.83,79.02,78.81,78.91,18600.0,50.7285,50.8508,50.7156,50.78,18600.0
2008-04-04 14:45:00,78.89,79.0,78.84,79.0,12000.0,50.7671,50.8379,50.7349,50.8379,12000.0
2008-04-04 14:50:00,79.02,79.09,78.8,78.8,17000.0,50.8508,50.8958,50.7092,50.7092,17000.0
2008-04-04 14:55:00,78.76,78.86,78.68,78.75,12900.0,50.6835,50.7478,50.632,50.677,12900.0
2008-04-04 15:00:00,78.7,78.95,78.59,78.59,21500.0,50.6449,50.8057,50.5741,50.5741,21500.0
2008-04-04 15:05:00,78.6,78.95,78.6,78.91,17200.0,50.5805,50.8057,50.5805,50.78,17200.0
2008-04-04 15:10:00,78.91,78.95,78.53,78.59,22200.0,50.78,50.8057,50.5355,50.5741,22200.0
2008-04-04 15:15:00,78.61,78.91,78.61,78.8,21300.0,50.5869,50.78,50.5869,50.7092,21300.0
2008-04-04 15:20:00,78.86,79.0,78.73,78.86,29600.0,50.7478,50.8379,50.6642,50.7478,29600.0
2008-04-04 15:25:00,78.87,78.99,78.69,78.93,21800.0,50.7543,50.8315,50.6384,50.7929,21800.0
2008-04-04 15:30:00,78.91,78.96,78.78,78.92,26000.0,50.78,50.8122,50.6963,50.7864,26000.0
2008-04-04 15:35:00,78.92,78.99,78.72,78.74,22700.0,50.7864,50.8315,50.6577,50.6706,22700.0
2008-04-04 15:40:00,78.76,79.04,78.73,78.82,26600.0,50.6835,50.8636,50.6642,50.7221,26600.0
2008-04-04 15:45:00,78.85,79.03,78.71,79.03,32200.0,50.7414,50.8572,50.6513,50.8572,32200.0
2008-04-04 15:50:00,79.04,79.04,78.83,78.84,63500.0,50.8636,50.8636,50.7285,50.7349,63500.0
2008-04-04 15:55:00,78.86,79.1,78.79,78.9,59000.0,50.7478,50.9023,50.7028,50.7736,59000.0
2008-04-07 09:30:00,80.0,80.0,78.67,78.67,15600.0,51.4814,51.4814,50.6255,50.6255,15600.0
2008-04-07 09:35:00,78.67,78.81,78.24,78.31,26400.0,50.6255,50.7156,50.3488,50.3939,26400.0
2008-04-07 09:40:00,78.31,78.37,77.8,77.99,23600.0,50.3939,50.4325,50.0657,50.188,23600.0
2008-04-07 09:45:00,77.98,77.98,77.51,77.82,39100.0,50.1815,50.1815,49.8791,50.0786,39100.0
2008-04-07 09:50:00,77.85,78.23,77.85,78.15,28400.0,50.0979,50.3424,50.0979,50.2909,28400.0
2008-04-07 09:55:00,78.16,78.83,78.15,78.77,31000.0,50.2974,50.7285,50.2909,50.6899,31000.0
2008-04-07 10:00:00,78.77,78.89,78.57,78.69,22500.0,50.6899,50.7671,50.5612,50.6384,22500.0
2008-04-07 10:05:00,78.65,78.98,78.58,78.7,35800.0,50.6127,50.825,50.5676,50.6449,35800.0
2008-04-07 10:10:00,78.69,79.14,78.66,78.91,39700.0,50.6384,50.928,50.6191,50.78,39700.0
2008-04-07 10:15:00,78.91,78.91,78.32,78.58,53300.0,50.78,50.78,50.4003,50.5676,53300.0
2008-04-07 10:20:00,78.65,78.69,78.47,78.62,19100.0,50.6127,50.6384,50.4968,50.5934,19100.0
2008-04-07 10:25:00,78.64,78.64,78.43,78.46,28700.0,50.6062,50.6062,50.4711,50.4904,28700.0
2008-04-07 10:30:00,78.5,78.73,78.42,78.62,35200.0,50.5161,50.6642,50.4647,50.5934,35200.0
2008-04-07 10:35:00,78.66,79.01,78.66,78.92,14500.0,50.6191,50.8443,50.6191,50.7864,14500.0
2008-04-07 10:40:00,78.94,79.23,78.92,79.22,12400.0,50.7993,50.9859,50.7864,50.9795,12400.0
2008-04-07 10:45:00,79.22,79.5,79.15,79.38,24400.0,50.9795,51.1597,50.9344,51.0824,24400.0
2008-04-07 10:50:00,79.38,79.38,79.27,79.33,10400.0,51.0824,51.0824,51.0117,51.0503,10400.0
2008-04-07 10:55:00,79.31,79.88,79.31,79.7,20700.0,51.0374,51.4042,51.0374,51.2884,20700.0
2008-04-07 11:00:00,79.69,80.0,79.4,79.58,28900.0,51.2819,51.4814,51.0953,51.2111,28900.0
2008-04-07 11:05:00,79.59,79.59,79.35,79.41,8700.0,51.2176,51.2176,51.0631,51.1018,8700.0
2008-04-07 11:10:00,79.42,79.71,79.35,79.55,43600.0,51.1082,51.2948,51.0631,51.1918,43600.0
2008-04-07 11:15:00,79.58,79.99,79.56,79.99,34600.0,51.2111,51.475,51.1983,51.475,34600.0
2008-04-07 11:20:00,79.96,79.96,79.7,79.9,35000.0,51.4557,51.4557,51.2884,51.4171,35000.0
2008-04-07 11:25:00,79.81,79.99,79.71,79.97,21300.0,51.3592,51.475,51.2948,51.4621,21300.0
2008-04-07 11:30:00,79.9,79.99,79.9,79.98,28200.0,51.4171,51.475,51.4171,51.4686,28200.0
2008-04-07 11:35:00,79.98,79.98,79.8,79.91,22200.0,51.4686,51.4686,51.3527,51.4235,22200.0
2008-04-07 11:40:00,79.86,80.0,79.86,80.0,16800.0,51.3913,51.4814,51.3913,51.4814,16800.0
2008-04-07 11:45:00,79.98,80.5,79.96,80.3,96300.0,51.4686,51.8032,51.4557,51.6745,96300.0
2008-04-07 11:50:00,80.37,80.4,80.17,80.26,16400.0,51.7195,51.7388,51.5908,51.6487,16400.0
2008-04-07 11:55:00,80.26,80.69,80.26,80.55,51700.0,51.6487,51.9255,51.6487,51.8354,51700.0
2008-04-07 12:00:00,80.57,81.04,80.56,80.94,44300.0,51.8482,52.1507,51.8418,52.0863,44300.0
2008-04-07 12:05:00,80.95,81.14,80.88,81.12,62200.0,52.0928,52.215,52.0477,52.2022,62200.0
2008-04-07 12:10:00,81.12,81.34,81.04,81.34,36400.0,52.2022,52.3437,52.1507,52.3437,36400.0
2008-04-07 12:15:00,81.34,81.77,81.3,81.73,67800.0,52.3437,52.6205,52.318,52.5947,67800.0
2008-04-07 12:20:00,81.75,81.98,81.68,81.9,57400.0,52.6076,52.7556,52.5625,52.7041,57400.0
2008-04-07 12:25:00,81.84,82.12,81.8,81.98,111300.0,52.6655,52.8457,52.6398,52.7556,111300.0
2008-04-07 12:30:00,82.0,82.35,81.98,82.26,54900.0,52.7685,52.9937,52.7556,52.9358,54900.0
2008-04-07 12:35:00,82.28,82.72,82.24,82.66,31200.0,52.9486,53.2318,52.9229,53.1932,31200.0
2008-04-07 12:40:00,82.7,83.13,82.66,83.0,90900.0,53.2189,53.4956,53.1932,53.412,90900.0
2008-04-07 12:45:00,83.0,83.05,82.65,82.68,39000.0,53.412,53.4442,53.1867,53.2061,39000.0
2008-04-07 12:50:00,82.67,82.75,82.44,82.67,36000.0,53.1996,53.2511,53.0516,53.1996,36000.0
2008-04-07 12:55:00,82.62,82.68,81.95,82.22,112000.0,53.1674,53.2061,52.7363,52.91,112000.0
2008-04-07 13:00:00,82.17,82.25,81.85,82.06,37400.0,52.8779,52.9293,52.6719,52.8071,37400.0
2008-04-07 13:05:00,82.1,82.35,82.0,82.27,20900.0,52.8328,52.9937,52.7685,52.9422,20900.0
2008-04-07 13:10:00,82.35,82.4,82.1,82.27,27300.0,52.9937,53.0259,52.8328,52.9422,27300.0
2008-04-07 13:15:00,82.23,82.27,81.82,81.96,32500.0,52.9165,52.9422,52.6526,52.7427,32500.0
2008-04-07 13:20:00,81.96,82.38,81.92,82.22,24500.0,52.7427,53.013,52.717,52.91,24500.0
2008-04-07 13:25:00,82.24,82.42,82.17,82.32,46600.0,52.9229,53.0387,52.8779,52.9744,46600.0
2008-04-07 13:30:00,82.27,82.34,82.05,82.27,11700.0,52.9422,52.9873,52.8006,52.9422,11700.0
2008-04-07 13:35:00,82.22,82.38,82.13,82.16,38600.0,52.91,53.013,52.8521,52.8714,38600.0
2008-04-07 13:40:00,82.16,82.27,81.86,82.02,16400.0,52.8714,52.9422,52.6784,52.7813,16400.0
2008-04-07 13:45:00,81.91,81.94,81.78,81.83,29600.0,52.7105,52.7299,52.6269,52.6591,29600.0
2008-04-07 13:50:00,81.86,81.86,81.49,81.63,39200.0,52.6784,52.6784,52.4403,52.5304,39200.0
2008-04-07 13:55:00,81.57,81.73,81.5,81.61,25300.0,52.4917,52.5947,52.4467,52.5175,25300.0
2008-04-07 14:00:00,81.61,81.68,81.39,81.46,34700.0,52.5175,52.5625,52.3759,52.421,34700.0
2008-04-07 14:05:00,81.46,81.56,81.23,81.4,55400.0,52.421,52.4853,52.273,52.3824,55400.0
2008-04-07 14:10:00,81.4,81.58,81.38,81.53,24900.0,52.3824,52.4982,52.3695,52.466,24900.0
2008-04-07 14:15:00,81.51,81.53,81.4,81.4,13500.0,52.4531,52.466,52.3824,52.3824,13500.0
2008-04-07 14:20:00,81.44,81.53,81.39,81.5,31500.0,52.4081,52.466,52.3759,52.4467,31500.0
2008-04-07 14:25:00,81.5,81.79,81.42,81.48,109100.0,52.4467,52.6333,52.3952,52.4338,109100.0
2008-04-07 14:30:00,81.48,81.77,81.45,81.55,26200.0,52.4338,52.6205,52.4145,52.4789,26200.0
2008-04-07 14:35:00,81.51,81.53,81.23,81.33,34700.0,52.4531,52.466,52.273,52.3373,34700.0
2008-04-07 14:40:00,81.33,81.6,81.23,81.57,26700.0,52.3373,52.5111,52.273,52.4917,26700.0
2008-04-07 14:45:00,81.53,81.55,81.37,81.39,10900.0,52.466,52.4789,52.363,52.3759,10900.0
2008-04-07 14:50:00,81.42,81.75,81.3,81.65,19500.0,52.3952,52.6076,52.318,52.5432,19500.0
2008-04-07 14:55:00,81.65,81.65,81.27,81.27,19500.0,52.5432,52.5432,52.2987,52.2987,19500.0
2008-04-07 15:00:00,81.19,81.19,80.59,80.92,38400.0,52.2472,52.2472,51.8611,52.0735,38400.0
2008-04-07 15:05:00,80.87,80.87,80.5,80.76,19000.0,52.0413,52.0413,51.8032,51.9705,19000.0
2008-04-07 15:10:00,80.76,80.85,80.51,80.68,33800.0,51.9705,52.0284,51.8096,51.919,33800.0
2008-04-07 15:15:00,80.7,80.7,80.36,80.56,18000.0,51.9319,51.9319,51.7131,51.8418,18000.0
2008-04-07 15:20:00,80.52,80.76,80.38,80.53,32400.0,51.8161,51.9705,51.726,51.8225,32400.0
2008-04-07 15:25:00,80.57,80.78,80.51,80.76,20300.0,51.8482,51.9834,51.8096,51.9705,20300.0
2008-04-07 15:30:00,80.75,80.8,80.32,80.47,41600.0,51.9641,51.9962,51.6874,51.7839,41600.0
2008-04-07 15:35:00,80.45,80.45,80.15,80.3,38500.0,51.771,51.771,51.578,51.6745,38500.0
2008-04-07 15:40:00,80.26,80.6,80.26,80.58,54800.0,51.6487,51.8675,51.6487,51.8547,54800.0
2008-04-07 15:45:00,80.57,80.72,80.5,80.72,38100.0,51.8482,51.9448,51.8032,51.9448,38100.0
2008-04-07 15:50:00,80.72,80.91,80.65,80.74,46200.0,51.9448,52.067,51.8997,51.9576,46200.0
2008-04-07 15:55:00,80.74,80.79,80.6,80.79,50700.0,51.9576,51.9898,51.8675,51.9898,50700.0
2008-04-08 09:30:00,80.59,80.59,79.71,80.18,15400.0,51.8611,51.8611,51.2948,51.5973,15400.0
2008-04-08 09:35:00,80.15,80.41,79.37,79.37,27700.0,51.578,51.7453,51.076,51.076,27700.0
2008-04-08 09:40:00,79.36,79.9,79.12,79.6,23700.0,51.0696,51.4171,50.9151,51.224,23700.0
2008-04-08 09:45:00,79.68,79.86,79.64,79.75,28500.0,51.2755,51.3913,51.2498,51.3205,28500.0
2008-04-08 09:50:00,79.77,80.45,79.77,80.45,21100.0,51.3334,51.771,51.3334,51.771,21100.0
2008-04-08 09:55:00,80.39,80.39,80.03,80.27,24300.0,51.7324,51.7324,51.5007,51.6552,24300.0
2008-04-08 10:00:00,80.27,80.85,80.04,80.15,36800.0,51.6552,52.0284,51.5072,51.578,36800.0
2008-04-08 10:05:00,80.15,80.34,79.99,80.21,23500.0,51.578,51.7002,51.475,51.6166,23500.0
2008-04-08 10:10:00,80.2,80.43,79.87,80.21,36200.0,51.6101,51.7581,51.3978,51.6166,36200.0
2008-04-08 10:15:00,80.21,81.15,80.21,80.91,60800.0,51.6166,52.2215,51.6166,52.067,60800.0
2008-04-08 10:20:00,80.88,81.54,80.87,81.22,45400.0,52.0477,52.4724,52.0413,52.2665,45400.0
2008-04-08 10:25:00,81.26,81.39,81.25,81.35,27700.0,52.2923,52.3759,52.2858,52.3502,27700.0
2008-04-08 10:30:00,81.26,81.74,81.24,81.65,25100.0,52.2923,52.6011,52.2794,52.5432,25100.0
2008-04-08 10:35:00,81.57,81.6,81.01,81.05,31000.0,52.4917,52.5111,52.1314,52.1571,31000.0
2008-04-08 10:40:00,81.05,81.08,80.75,80.8,40500.0,52.1571,52.1764,51.9641,51.9962,40500.0
2008-04-08 10:45:00,80.8,81.11,80.66,81.05,22800.0,51.9962,52.1957,51.9061,52.1571,22800.0
2008-04-08 10:50:00,81.06,81.11,80.93,81.11,17100.0,52.1636,52.1957,52.0799,52.1957,17100.0
2008-04-08 10:55:00,81.11,81.3,80.95,81.3,16100.0,52.1957,52.318,52.0928,52.318,16100.0
2008-04-08 11:00:00,81.33,81.37,80.9,80.9,17200.0,52.3373,52.363,52.0606,52.0606,17200.0
2008-04-08 11:05:00,80.9,81.01,80.88,80.94,16000.0,52.0606,52.1314,52.0477,52.0863,16000.0
2008-04-08 11:10:00,80.94,81.08,80.71,80.78,35000.0,52.0863,52.1764,51.9383,51.9834,35000.0
2008-04-08 11:15:00,80.76,81.17,80.74,81.16,36100.0,51.9705,52.2343,51.9576,52.2279,36100.0
2008-04-08 11:20:00,81.07,81.07,80.66,80.71,10600.0,52.17,52.17,51.9061,51.9383,10600.0
2008-04-08 11:25:00,80.71,80.71,80.57,80.57,7900.0,51.9383,51.9383,51.8482,51.8482,7900.0
2008-04-08 11:30:00,80.56,81.0,80.42,81.0,56000.0,51.8418,52.1249,51.7517,52.1249,56000.0
2008-04-08 11:35:00,80.97,81.04,80.89,80.92,34000.0,52.1056,52.1507,52.0542,52.0735,34000.0
2008-04-08 11:40:00,80.92,81.14,80.71,81.13,49800.0,52.0735,52.215,51.9383,52.2086,49800.0
2008-04-08 11:45:00,81.13,81.15,81.0,81.01,10700.0,52.2086,52.2215,52.1249,52.1314,10700.0
2008-04-08 11:50:00,81.0,81.04,80.94,81.0,27000.0,52.1249,52.1507,52.0863,52.1249,27000.0
2008-04-08 11:55:00,81.0,81.04,80.83,80.97,31200.0,52.1249,52.1507,52.0155,52.1056,31200.0
2008-04-08 12:00:00,80.99,81.04,80.95,81.04,10900.0,52.1185,52.1507,52.0928,52.1507,10900.0
2008-04-08 12:05:00,81.05,81.07,80.99,81.07,14200.0,52.1571,52.17,52.1185,52.17,14200.0
2008-04-08 12:10:00,81.06,81.07,80.97,81.0,8700.0,52.1636,52.17,52.1056,52.1249,8700.0
2008-04-08 12:15:00,81.0,81.25,80.97,81.19,96400.0,52.1249,52.2858,52.1056,52.2472,96400.0
2008-04-08 12:20:00,81.19,81.25,81.04,81.19,17100.0,52.2472,52.2858,52.1507,52.2472,17100.0
2008-04-08 12:25:00,81.19,81.3,81.08,81.3,16200.0,52.2472,52.318,52.1764,52.318,16200.0
2008-04-08 12:30:00,81.29,81.5,81.28,81.45,25700.0,52.3116,52.4467,52.3051,52.4145,25700.0
2008-04-08 12:35:00,81.46,81.61,81.37,81.61,20600.0,52.421,52.5175,52.363,52.5175,20600.0
2008-04-08 12:40:00,81.62,81.83,81.62,81.82,15600.0,52.5239,52.6591,52.5239,52.6526,15600.0
2008-04-08 12:45:00,81.84,82.22,81.75,82.13,39300.0,52.6655,52.91,52.6076,52.8521,39300.0
2008-04-08 12:50:00,82.14,82.5,82.02,82.03,32500.0,52.8586,53.0902,52.7813,52.7878,32500.0
2008-04-08 12:55:00,82.01,82.18,81.73,81.94,57000.0,52.7749,52.8843,52.5947,52.7299,57000.0
2008-04-08 13:00:00,81.94,82.0,81.73,81.82,28900.0,52.7299,52.7685,52.5947,52.6526,28900.0
2008-04-08 13:05:00,81.86,81.99,81.76,81.84,40800.0,52.6784,52.762,52.614,52.6655,40800.0
2008-04-08 13:10:00,81.9,82.21,81.87,82.16,19800.0,52.7041,52.9036,52.6848,52.8714,19800.0
2008-04-08 13:15:00,82.11,82.2,81.86,81.86,9200.0,52.8392,52.8972,52.6784,52.6784,9200.0
2008-04-08 13:20:00,81.87,81.9,81.69,81.7,34900.0,52.6848,52.7041,52.569,52.5754,34900.0
2008-04-08 13:25:00,81.63,81.7,81.32,81.46,25900.0,52.5304,52.5754,52.3309,52.421,25900.0
2008-04-08 13:30:00,81.46,81.59,81.45,81.54,28200.0,52.421,52.5046,52.4145,52.4724,28200.0
2008-04-08 13:35:00,81.51,81.53,81.3,81.34,58200.0,52.4531,52.466,52.318,52.3437,58200.0
2008-04-08 13:40:00,81.34,81.56,81.3,81.49,15800.0,52.3437,52.4853,52.318,52.4403,15800.0
2008-04-08 13:45:00,81.5,81.53,81.36,81.44,28100.0,52.4467,52.466,52.3566,52.4081,28100.0
2008-04-08 13:50:00,81.43,81.57,81.34,81.43,40000.0,52.4017,52.4917,52.3437,52.4017,40000.0
2008-04-08 13:55:00,81.43,81.5,81.31,81.31,40500.0,52.4017,52.4467,52.3244,52.3244,40500.0
2008-04-08 14:00:00,81.3,81.42,81.06,81.26,21900.0,52.318,52.3952,52.1636,52.2923,21900.0
2008-04-08 14:05:00,81.24,81.27,81.0,81.0,34900.0,52.2794,52.2987,52.1249,52.1249,34900.0
2008-04-08 14:10:00,81.0,81.16,81.0,81.16,22900.0,52.1249,52.2279,52.1249,52.2279,22900.0
2008-04-08 14:15:00,81.16,81.39,81.15,81.16,25700.0,52.2279,52.3759,52.2215,52.2279,25700.0
2008-04-08 14:20:00,81.18,81.35,81.03,81.2,19700.0,52.2408,52.3502,52.1443,52.2536,19700.0
2008-04-08 14:25:00,81.25,81.55,81.25,81.5,21700.0,52.2858,52.4789,52.2858,52.4467,21700.0
2008-04-08 14:30:00,81.5,81.59,81.43,81.43,25500.0,52.4467,52.5046,52.4017,52.4017,25500.0
2008-04-08 14:35:00,81.43,81.55,81.37,81.47,31000.0,52.4017,52.4789,52.363,52.4274,31000.0
2008-04-08 14:40:00,81.46,81.56,81.22,81.38,28300.0,52.421,52.4853,52.2665,52.3695,28300.0
2008-04-08 14:45:00,81.44,81.66,81.43,81.61,17600.0,52.4081,52.5497,52.4017,52.5175,17600.0
2008-04-08 14:50:00,81.57,81.74,81.5,81.65,15100.0,52.4917,52.6011,52.4467,52.5432,15100.0
2008-04-08 14:55:00,81.65,81.69,81.46,81.64,6500.0,52.5432,52.569,52.421,52.5368,6500.0
2008-04-08 15:00:00,81.62,81.65,81.49,81.51,10400.0,52.5239,52.5432,52.4403,52.4531,10400.0
2008-04-08 15:05:00,81.5,81.55,81.41,81.5,13000.0,52.4467,52.4789,52.3888,52.4467,13000.0
2008-04-08 15:10:00,81.46,81.58,81.41,81.5,16300.0,52.421,52.4982,52.3888,52.4467,16300.0
2008-04-08 15:15:00,81.48,81.53,81.43,81.52,10500.0,52.4338,52.466,52.4017,52.4596,10500.0
2008-04-08 15:20:00,81.53,81.66,81.44,81.46,37400.0,52.466,52.5497,52.4081,52.421,37400.0
2008-04-08 15:25:00,81.46,81.55,81.4,81.49,34000.0,52.421,52.4789,52.3824,52.4403,34000.0
2008-04-08 15:30:00,81.51,81.6,81.44,81.53,49700.0,52.4531,52.5111,52.4081,52.466,49700.0
2008-04-08 15:35:00,81.51,81.64,81.45,81.54,27700.0,52.4531,52.5368,52.4145,52.4724,27700.0
2008-04-08 15:40:00,81.53,81.64,81.52,81.58,24300.0,52.466,52.5368,52.4596,52.4982,24300.0
2008-04-08 15:45:00,81.58,81.65,81.48,81.54,49800.0,52.4982,52.5432,52.4338,52.4724,49800.0
2008-04-08 15:50:00,81.52,81.59,81.44,81.52,53900.0,52.4596,52.5046,52.4081,52.4596,53900.0
2008-04-08 15:55:00,81.5,81.59,81.48,81.52,44800.0,52.4467,52.5046,52.4338,52.4596,44800.0
2008-04-09 09:30:00,81.6,82.2,81.6,82.03,17700.0,52.5111,52.8972,52.5111,52.7878,17700.0
2008-04-09 09:35:00,82.1,83.07,81.79,82.66,38000.0,52.8328,53.457,52.6333,53.1932,38000.0
2008-04-09 09:40:00,82.66,82.9,81.67,81.81,27600.0,53.1932,53.3476,52.5561,52.6462,27600.0
2008-04-09 09:45:00,81.89,82.18,81.36,81.41,33800.0,52.6977,52.8843,52.3566,52.3888,33800.0
2008-04-09 09:50:00,81.47,82.35,81.44,81.6,35200.0,52.4274,52.9937,52.4081,52.5111,35200.0
2008-04-09 09:55:00,81.61,81.69,81.16,81.61,35100.0,52.5175,52.569,52.2279,52.5175,35100.0
2008-04-09 10:00:00,81.66,81.84,80.91,80.91,65900.0,52.5497,52.6655,52.067,52.067,65900.0
2008-04-09 10:05:00,81.0,81.25,80.9,81.08,28300.0,52.1249,52.2858,52.0606,52.1764,28300.0
2008-04-09 10:10:00,81.14,81.22,80.64,80.64,20300.0,52.215,52.2665,51.8933,51.8933,20300.0
2008-04-09 10:15:00,80.65,80.99,80.65,80.97,29000.0,51.8997,52.1185,51.8997,52.1056,29000.0
2008-04-09 10:20:00,80.95,81.21,80.92,81.21,10300.0,52.0928,52.2601,52.0735,52.2601,10300.0
2008-04-09 10:25:00,81.23,81.23,81.08,81.16,8100.0,52.273,52.273,52.1764,52.2279,8100.0
2008-04-09 10:30:00,81.15,81.16,80.95,81.07,22200.0,52.2215,52.2279,52.0928,52.17,22200.0
2008-04-09 10:35:00,81.07,81.17,80.94,81.07,7500.0,52.17,52.2343,52.0863,52.17,7500.0
2008-04-09 10:40:00,81.08,81.17,80.93,80.99,12000.0,52.1764,52.2343,52.0799,52.1185,12000.0
2008-04-09 10:45:00,80.99,81.12,80.95,81.08,14900.0,52.1185,52.2022,52.0928,52.1764,14900.0
2008-04-09 10:50:00,81.08,81.24,80.89,81.21,12100.0,52.1764,52.2794,52.0542,52.2601,12100.0
2008-04-09 10:55:00,81.18,81.49,81.17,81.48,9500.0,52.2408,52.4403,52.2343,52.4338,9500.0
2008-04-09 11:00:00,81.42,81.61,81.38,81.6,19800.0,52.3952,52.5175,52.3695,52.5111,19800.0
2008-04-09 11:05:00,81.53,81.84,81.37,81.41,31300.0,52.466,52.6655,52.363,52.3888,31300.0
2008-04-09 11:10:00,81.39,81.39,81.18,81.18,8300.0,52.3759,52.3759,52.2408,52.2408,8300.0
2008-04-09 11:15:00,81.18,81.22,80.98,80.98,16100.0,52.2408,52.2665,52.1121,52.1121,16100.0
2008-04-09 11:20:00,80.98,81.04,80.85,80.93,12700.0,52.1121,52.1507,52.0284,52.0799,12700.0
2008-04-09 11:25:00,80.95,81.17,80.92,80.95,23400.0,52.0928,52.2343,52.0735,52.0928,23400.0
2008-04-09 11:30:00,81.02,81.11,80.9,81.11,46500.0,52.1378,52.1957,52.0606,52.1957,46500.0
2008-04-09 11:35:00,81.1,81.38,80.93,81.32,31900.0,52.1893,52.3695,52.0799,52.3309,31900.0
2008-04-09 11:40:00,81.33,81.34,81.04,81.04,75200.0,52.3373,52.3437,52.1507,52.1507,75200.0
2008-04-09 11:45:00,81.07,81.07,80.56,80.68,21400.0,52.17,52.17,51.8418,51.919,21400.0
2008-04-09 11:50:00,80.68,80.8,80.36,80.39,24600.0,51.919,51.9962,51.7131,51.7324,24600.0
2008-04-09 11:55:00,80.28,80.35,80.19,80.27,51700.0,51.6616,51.7067,51.6037,51.6552,51700.0
2008-04-09 12:00:00,80.24,80.27,80.03,80.19,40700.0,51.6359,51.6552,51.5007,51.6037,40700.0
2008-04-09 12:05:00,80.16,80.19,79.68,80.04,39300.0,51.5844,51.6037,51.2755,51.5072,39300.0
2008-04-09 12:10:00,79.99,80.38,79.95,80.32,26300.0,51.475,51.726,51.4493,51.6874,26300.0
2008-04-09 12:15:00,80.38,80.58,80.2,80.33,53300.0,51.726,51.8547,51.6101,51.6938,53300.0
2008-04-09 12:20:00,80.38,80.51,80.2,80.4,41500.0,51.726,51.8096,51.6101,51.7388,41500.0
2008-04-09 12:25:00,80.4,80.4,80.18,80.29,10500.0,51.7388,51.7388,51.5973,51.668,10500.0
2008-04-09 12:30:00,80.28,80.5,80.28,80.43,14200.0,51.6616,51.8032,51.6616,51.7581,14200.0
2008-04-09 12:35:00,80.47,80.49,80.29,80.49,13100.0,51.7839,51.7968,51.668,51.7968,13100.0
2008-04-09 12:40:00,80.48,80.5,80.31,80.31,8700.0,51.7903,51.8032,51.6809,51.6809,8700.0
2008-04-09 12:45:00,80.33,80.35,80.05,80.05,12500.0,51.6938,51.7067,51.5136,51.5136,12500.0
2008-04-09 12:50:00,80.08,80.17,80.0,80.17,10500.0,51.5329,51.5908,51.4814,51.5908,10500.0
2008-04-09 12:55:00,80.13,80.3,79.9,80.0,58300.0,51.5651,51.6745,51.4171,51.4814,58300.0
2008-04-09 13:00:00,80.0,80.11,79.94,80.09,12500.0,51.4814,51.5522,51.4428,51.5393,12500.0
2008-04-09 13:05:00,80.05,80.25,79.96,80.25,21700.0,51.5136,51.6423,51.4557,51.6423,21700.0
2008-04-09 13:10:00,80.26,80.62,80.14,80.48,45400.0,51.6487,51.8804,51.5715,51.7903,45400.0
2008-04-09 13:15:00,80.47,80.55,80.32,80.46,41300.0,51.7839,51.8354,51.6874,51.7774,41300.0
2008-04-09 13:20:00,80.46,80.6,80.22,80.27,8700.0,51.7774,51.8675,51.623,51.6552,8700.0
2008-04-09 13:25:00,80.26,80.36,80.26,80.3,8500.0,51.6487,51.7131,51.6487,51.6745,8500.0
2008-04-09 13:30:00,80.3,80.33,80.15,80.29,10900.0,51.6745,51.6938,51.578,51.668,10900.0
2008-04-09 13:35:00,80.3,80.32,80.2,80.24,15000.0,51.6745,51.6874,51.6101,51.6359,15000.0
2008-04-09 13:40:00,80.23,80.4,80.21,80.25,23200.0,51.6294,51.7388,51.6166,51.6423,23200.0
2008-04-09 13:45:00,80.26,80.35,80.21,80.28,13000.0,51.6487,51.7067,51.6166,51.6616,13000.0
2008-04-09 13:50:00,80.3,80.33,80.2,80.27,9300.0,51.6745,51.6938,51.6101,51.6552,9300.0
2008-04-09 13:55:00,80.27,80.37,80.22,80.37,12800.0,51.6552,51.7195,51.623,51.7195,12800.0
2008-04-09 14:00:00,80.38,80.65,80.38,80.49,23800.0,51.726,51.8997,51.726,51.7968,23800.0
2008-04-09 14:05:00,80.45,80.47,80.31,80.43,10700.0,51.771,51.7839,51.6809,51.7581,10700.0
2008-04-09 14:10:00,80.46,80.47,80.28,80.28,10100.0,51.7774,51.7839,51.6616,51.6616,10100.0
2008-04-09 14:15:00,80.27,80.46,80.25,80.37,16900.0,51.6552,51.7774,51.6423,51.7195,16900.0
2008-04-09 14:20:00,80.38,80.48,80.2,80.37,17200.0,51.726,51.7903,51.6101,51.7195,17200.0
2008-04-09 14:25:00,80.32,80.45,80.19,80.43,13600.0,51.6874,51.771,51.6037,51.7581,13600.0
2008-04-09 14:30:00,80.45,80.55,80.35,80.38,15100.0,51.771,51.8354,51.7067,51.726,15100.0
2008-04-09 14:35:00,80.37,80.55,80.31,80.4,20700.0,51.7195,51.8354,51.6809,51.7388,20700.0
2008-04-09 14:40:00,80.41,80.57,80.33,80.37,18300.0,51.7453,51.8482,51.6938,51.7195,18300.0
2008-04-09 14:45:00,80.37,80.42,80.09,80.09,15300.0,51.7195,51.7517,51.5393,51.5393,15300.0
2008-04-09 14:50:00,80.16,80.16,79.83,79.83,22900.0,51.5844,51.5844,51.372,51.372,22900.0
2008-04-09 14:55:00,79.82,79.85,79.6,79.61,31200.0,51.3656,51.3849,51.224,51.2305,31200.0
2008-04-09 15:00:00,79.67,79.79,79.54,79.72,52000.0,51.2691,51.3463,51.1854,51.3012,52000.0
2008-04-09 15:05:00,79.7,79.85,79.65,79.8,18400.0,51.2884,51.3849,51.2562,51.3527,18400.0
2008-04-09 15:10:00,79.82,79.85,79.67,79.85,27600.0,51.3656,51.3849,51.2691,51.3849,27600.0
2008-04-09 15:15:00,79.85,80.22,79.84,80.2,29800.0,51.3849,51.623,51.3785,51.6101,29800.0
2008-04-09 15:20:00,80.26,80.5,80.19,80.21,22700.0,51.6487,51.8032,51.6037,51.6166,22700.0
2008-04-09 15:25:00,80.19,80.5,80.18,80.39,24700.0,51.6037,51.8032,51.5973,51.7324,24700.0
2008-04-09 15:30:00,80.39,80.43,80.14,80.42,19700.0,51.7324,51.7581,51.5715,51.7517,19700.0
2008-04-09 15:35:00,80.42,80.7,80.37,80.45,47900.0,51.7517,51.9319,51.7195,51.771,47900.0
2008-04-09 15:40:00,80.41,80.45,80.14,80.41,28200.0,51.7453,51.771,51.5715,51.7453,28200.0
2008-04-09 15:45:00,80.37,80.42,80.25,80.25,20300.0,51.7195,51.7517,51.6423,51.6423,20300.0
2008-04-09 15:50:00,80.23,80.41,80.06,80.36,40400.0,51.6294,51.7453,51.52,51.7131,40400.0
2008-04-09 15:55:00,80.35,80.37,80.07,80.22,51400.0,51.7067,51.7195,51.5265,51.623,51400.0
2008-04-10 09:30:00,79.47,79.66,79.0,79.26,25900.0,51.1404,51.2626,50.8379,51.0052,25900.0
2008-04-10 09:35:00,79.24,79.31,78.67,78.76,46500.0,50.9924,51.0374,50.6255,50.6835,46500.0
2008-04-10 09:40:00,78.79,79.0,78.31,78.59,123400.0,50.7028,50.8379,50.3939,50.5741,123400.0
2008-04-10 09:45:00,78.64,79.09,78.59,78.99,62800.0,50.6062,50.8958,50.5741,50.8315,62800.0
2008-04-10 09:50:00,78.99,79.05,78.27,78.51,57800.0,50.8315,50.8701,50.3681,50.5226,57800.0
2008-04-10 09:55:00,78.56,78.8,78.17,78.35,51600.0,50.5548,50.7092,50.3038,50.4196,51600.0
2008-04-10 10:00:00,78.29,78.7,78.23,78.53,59000.0,50.381,50.6449,50.3424,50.5355,59000.0
2008-04-10 10:05:00,78.53,79.05,78.47,78.9,111600.0,50.5355,50.8701,50.4968,50.7736,111600.0
2008-04-10 10:10:00,78.92,79.09,78.89,78.97,43500.0,50.7864,50.8958,50.7671,50.8186,43500.0
2008-04-10 10:15:00,78.96,79.22,78.85,79.18,26400.0,50.8122,50.9795,50.7414,50.9537,26400.0
2008-04-10 10:20:00,79.13,79.82,79.03,79.82,32300.0,50.9216,51.3656,50.8572,51.3656,32300.0
2008-04-10 10:25:00,79.78,80.22,79.76,80.15,42800.0,51.3399,51.623,51.327,51.578,42800.0
2008-04-10 10:30:00,80.15,80.55,80.15,80.36,41500.0,51.578,51.8354,51.578,51.7131,41500.0
2008-04-10 10:35:00,80.32,80.78,80.17,80.67,48800.0,51.6874,51.9834,51.5908,51.9126,48800.0
2008-04-10 10:40:00,80.71,80.83,80.3,80.43,31800.0,51.9383,52.0155,51.6745,51.7581,31800.0
2008-04-10 10:45:00,80.4,80.63,80.38,80.59,6300.0,51.7388,51.8868,51.726,51.8611,6300.0
2008-04-10 10:50:00,80.59,80.78,80.57,80.63,22700.0,51.8611,51.9834,51.8482,51.8868,22700.0
2008-04-10 10:55:00,80.6,80.74,80.52,80.65,19800.0,51.8675,51.9576,51.8161,51.8997,19800.0
2008-04-10 11:00:00,80.67,80.69,80.47,80.53,13100.0,51.9126,51.9255,51.7839,51.8225,13100.0
2008-04-10 11:05:00,80.49,80.5,80.24,80.37,12400.0,51.7968,51.8032,51.6359,51.7195,12400.0
2008-04-10 11:10:00,80.34,80.69,80.34,80.61,18500.0,51.7002,51.9255,51.7002,51.874,18500.0
2008-04-10 11:15:00,80.66,80.66,80.3,80.36,23400.0,51.9061,51.9061,51.6745,51.7131,23400.0
2008-04-10 11:20:00,80.33,80.67,80.26,80.34,103300.0,51.6938,51.9126,51.6487,51.7002,103300.0
2008-04-10 11:25:00,80.39,80.39,79.67,79.87,20800.0,51.7324,51.7324,51.2691,51.3978,20800.0
2008-04-10 11:30:00,79.8,79.96,79.8,79.92,10900.0,51.3527,51.4557,51.3527,51.4299,10900.0
2008-04-10 11:35:00,79.92,80.2,79.84,79.96,70700.0,51.4299,51.6101,51.3785,51.4557,70700.0
2008-04-10 11:40:00,79.96,80.04,79.8,79.84,96100.0,51.4557,51.5072,51.3527,51.3785,96100.0
2008-04-10 11:45:00,79.8,80.08,79.7,79.96,68400.0,51.3527,51.5329,51.2884,51.4557,68400.0
2008-04-10 11:50:00,79.96,80.17,79.95,80.09,63500.0,51.4557,51.5908,51.4493,51.5393,63500.0
2008-04-10 11:55:00,80.08,80.32,80.0,80.14,47000.0,51.5329,51.6874,51.4814,51.5715,47000.0
2008-04-10 12:00:00,80.16,80.36,80.1,80.19,32000.0,51.5844,51.7131,51.5458,51.6037,32000.0
2008-04-10 12:05:00,80.24,80.32,80.01,80.32,49300.0,51.6359,51.6874,51.4879,51.6874,49300.0
2008-04-10 12:10:00,80.32,80.5,80.26,80.33,25100.0,51.6874,51.8032,51.6487,51.6938,25100.0
2008-04-10 12:15:00,80.36,80.4,80.22,80.39,53100.0,51.7131,51.7388,51.623,51.7324,53100.0
2008-04-10 12:20:00,80.38,80.5,80.35,80.5,7100.0,51.726,51.8032,51.7067,51.8032,7100.0
2008-04-10 12:25:00,80.47,80.55,80.46,80.46,16400.0,51.7839,51.8354,51.7774,51.7774,16400.0
2008-04-10 12:30:00,80.45,80.5,80.29,80.37,19900.0,51.771,51.8032,51.668,51.7195,19900.0
2008-04-10 12:35:00,80.4,80.45,80.15,80.32,8000.0,51.7388,51.771,51.578,51.6874,8000.0
2008-04-10 12:40:00,80.35,80.39,80.22,80.39,4600.0,51.7067,51.7324,51.623,51.7324,4600.0
2008-04-10 12:45:00,80.34,80.34,79.88,80.0,17800.0,51.7002,51.7002,51.4042,51.4814,17800.0
2008-04-10 12:50:00,80.04,80.06,79.79,80.0,11900.0,51.5072,51.52,51.3463,51.4814,11900.0
2008-04-10 12:55:00,80.0,80.09,79.94,80.07,7100.0,51.4814,51.5393,51.4428,51.5265,7100.0
2008-04-10 13:00:00,79.99,80.13,79.99,80.02,6900.0,51.475,51.5651,51.475,51.4943,6900.0
2008-04-10 13:05:00,79.99,80.0,79.91,79.99,4900.0,51.475,51.4814,51.4235,51.475,4900.0
2008-04-10 13:10:00,79.96,80.34,79.96,80.34,7400.0,51.4557,51.7002,51.4557,51.7002,7400.0
2008-04-10 13:15:00,80.31,80.31,80.04,80.04,6000.0,51.6809,51.6809,51.5072,51.5072,6000.0
2008-04-10 13:20:00,80.01,80.03,79.96,80.0,6900.0,51.4879,51.5007,51.4557,51.4814,6900.0
2008-04-10 13:25:00,80.02,80.17,80.0,80.04,24400.0,51.4943,51.5908,51.4814,51.5072,24400.0
2008-04-10 13:30:00,80.09,80.46,80.02,80.38,46500.0,51.5393,51.7774,51.4943,51.726,46500.0
2008-04-10 13:35:00,80.47,80.5,80.45,80.5,7500.0,51.7839,51.8032,51.771,51.8032,7500.0
2008-04-10 13:40:00,80.5,80.59,80.41,80.43,13000.0,51.8032,51.8611,51.7453,51.7581,13000.0
2008-04-10 13:45:00,80.43,80.47,80.17,80.2,8100.0,51.7581,51.7839,51.5908,51.6101,8100.0
2008-04-10 13:50:00,80.2,80.33,80.17,80.25,12300.0,51.6101,51.6938,51.5908,51.6423,12300.0
2008-04-10 13:55:00,80.28,80.43,80.26,80.31,10000.0,51.6616,51.7581,51.6487,51.6809,10000.0
2008-04-10 14:00:00,80.33,80.5,80.28,80.41,10300.0,51.6938,51.8032,51.6616,51.7453,10300.0
2008-04-10 14:05:00,80.48,80.5,80.26,80.35,17700.0,51.7903,51.8032,51.6487,51.7067,17700.0
2008-04-10 14:10:00,80.39,80.5,80.36,80.42,4500.0,51.7324,51.8032,51.7131,51.7517,4500.0
2008-04-10 14:15:00,80.44,80.48,80.2,80.2,125200.0,51.7646,51.7903,51.6101,51.6101,125200.0
2008-04-10 14:20:00,80.23,80.23,80.05,80.19,6200.0,51.6294,51.6294,51.5136,51.6037,6200.0
2008-04-10 14:25:00,80.2,80.2,80.1,80.12,7500.0,51.6101,51.6101,51.5458,51.5586,7500.0
2008-04-10 14:30:00,80.1,80.35,80.03,80.32,25000.0,51.5458,51.7067,51.5007,51.6874,25000.0
2008-04-10 14:35:00,80.35,80.35,80.03,80.12,27000.0,51.7067,51.7067,51.5007,51.5586,27000.0
2008-04-10 14:40:00,80.12,80.28,80.12,80.2,25700.0,51.5586,51.6616,51.5586,51.6101,25700.0
2008-04-10 14:45:00,80.22,80.22,80.05,80.14,7100.0,51.623,51.623,51.5136,51.5715,7100.0
2008-04-10 14:50:00,80.16,80.43,80.13,80.37,7900.0,51.5844,51.7581,51.5651,51.7195,7900.0
2008-04-10 14:55:00,80.39,80.73,80.23,80.67,23900.0,51.7324,51.9512,51.6294,51.9126,23900.0
2008-04-10 15:00:00,80.65,80.71,80.49,80.5,8400.0,51.8997,51.9383,51.7968,51.8032,8400.0
2008-04-10 15:05:00,80.5,80.57,80.46,80.52,6600.0,51.8032,51.8482,51.7774,51.8161,6600.0
2008-04-10 15:10:00,80.5,80.53,80.3,80.32,7100.0,51.8032,51.8225,51.6745,51.6874,7100.0
2008-04-10 15:15:00,80.32,80.46,80.32,80.36,5400.0,51.6874,51.7774,51.6874,51.7131,5400.0
2008-04-10 15:20:00,80.33,80.38,80.15,80.3,12000.0,51.6938,51.726,51.578,51.6745,12000.0
2008-04-10 15:25:00,80.31,80.42,80.15,80.19,9900.0,51.6809,51.7517,51.578,51.6037,9900.0
2008-04-10 15:30:00,80.17,80.17,79.73,79.84,20800.0,51.5908,51.5908,51.3077,51.3785,20800.0
2008-04-10 15:35:00,79.82,80.18,79.78,79.93,41900.0,51.3656,51.5973,51.3399,51.4364,41900.0
2008-04-10 15:40:00,79.94,79.96,79.67,79.68,23600.0,51.4428,51.4557,51.2691,51.2755,23600.0
2008-04-10 15:45:00,79.68,79.82,79.56,79.8,27600.0,51.2755,51.3656,51.1983,51.3527,27600.0
2008-04-10 15:50:00,79.8,80.04,79.76,79.91,30200.0,51.3527,51.5072,51.327,51.4235,30200.0
2008-04-10 15:55:00,79.86,79.91,79.71,79.86,59800.0,51.3913,51.4235,51.2948,51.3913,59800.0
2008-04-11 09:30:00,79.09,79.09,78.0,78.14,49800.0,50.8958,50.8958,50.1944,50.2845,49800.0
2008-04-11 09:35:00,78.18,78.31,77.56,77.58,58600.0,50.3102,50.3939,49.9112,49.9241,58600.0
2008-04-11 09:40:00,77.55,77.56,77.02,77.46,68400.0,49.9048,49.9112,49.5637,49.8469,68400.0
2008-04-11 09:45:00,77.41,77.6,77.27,77.46,27000.0,49.8147,49.937,49.7246,49.8469,27000.0
2008-04-11 09:50:00,77.48,77.86,77.44,77.85,54700.0,49.8598,50.1043,49.834,50.0979,54700.0
2008-04-11 09:55:00,77.77,77.78,77.45,77.59,34700.0,50.0464,50.0528,49.8405,49.9305,34700.0
2008-04-11 10:00:00,77.53,77.6,77.31,77.44,19800.0,49.8919,49.937,49.7504,49.834,19800.0
2008-04-11 10:05:00,77.33,77.61,77.25,77.35,50800.0,49.7632,49.9434,49.7118,49.7761,50800.0
2008-04-11 10:10:00,77.35,77.46,77.16,77.45,29400.0,49.7761,49.8469,49.6538,49.8405,29400.0
2008-04-11 10:15:00,77.39,77.44,77.19,77.35,21500.0,49.8018,49.834,49.6731,49.7761,21500.0
2008-04-11 10:20:00,77.35,77.39,76.9,77.09,34100.0,49.7761,49.8018,49.4865,49.6088,34100.0
2008-04-11 10:25:00,77.11,77.59,76.98,77.56,29900.0,49.6217,49.9305,49.538,49.9112,29900.0
2008-04-11 10:30:00,77.58,77.67,77.1,77.11,66300.0,49.9241,49.982,49.6152,49.6217,66300.0
2008-04-11 10:35:00,77.17,77.58,77.1,77.58,19600.0,49.6603,49.9241,49.6152,49.9241,19600.0
2008-04-11 10:40:00,77.61,77.84,77.52,77.73,22800.0,49.9434,50.0914,49.8855,50.0206,22800.0
2008-04-11 10:45:00,77.73,78.15,77.7,78.12,30700.0,50.0206,50.2909,50.0013,50.2716,30700.0
2008-04-11 10:50:00,78.06,78.56,78.04,78.48,16400.0,50.233,50.5548,50.2201,50.5033,16400.0
2008-04-11 10:55:00,78.48,78.5,77.97,78.16,47000.0,50.5033,50.5161,50.1751,50.2974,47000.0
2008-04-11 11:00:00,78.14,78.27,77.98,77.98,20100.0,50.2845,50.3681,50.1815,50.1815,20100.0
2008-04-11 11:05:00,77.93,78.35,77.86,78.33,14000.0,50.1493,50.4196,50.1043,50.4068,14000.0
2008-04-11 11:10:00,78.28,78.38,77.86,77.9,12600.0,50.3746,50.4389,50.1043,50.13,12600.0
2008-04-11 11:15:00,77.89,77.95,77.63,77.84,17400.0,50.1236,50.1622,49.9563,50.0914,17400.0
2008-04-11 11:20:00,77.91,77.91,77.77,77.83,4700.0,50.1365,50.1365,50.0464,50.085,4700.0
2008-04-11 11:25:00,77.83,77.83,77.59,77.64,7500.0,50.085,50.085,49.9305,49.9627,7500.0
2008-04-11 11:30:00,77.59,78.24,77.5,78.24,52000.0,49.9305,50.3488,49.8726,50.3488,52000.0
2008-04-11 11:35:00,78.22,78.61,78.14,78.54,62600.0,50.336,50.5869,50.2845,50.5419,62600.0
2008-04-11 11:40:00,78.61,78.66,78.41,78.43,63500.0,50.5869,50.6191,50.4582,50.4711,63500.0
2008-04-11 11:45:00,78.43,78.64,78.4,78.64,15100.0,50.4711,50.6062,50.4518,50.6062,15100.0
2008-04-11 11:50:00,78.66,78.79,78.33,78.4,12300.0,50.6191,50.7028,50.4068,50.4518,12300.0
2008-04-11 11:55:00,78.42,78.75,78.3,78.42,17900.0,50.4647,50.677,50.3874,50.4647,17900.0
2008-04-11 12:00:00,78.42,78.42,78.14,78.21,9200.0,50.4647,50.4647,50.2845,50.3295,9200.0
2008-04-11 12:05:00,78.23,78.41,78.21,78.26,11800.0,50.3424,50.4582,50.3295,50.3617,11800.0
2008-04-11 12:10:00,78.29,78.5,78.22,78.38,24700.0,50.381,50.5161,50.336,50.4389,24700.0
2008-04-11 12:15:00,78.39,78.49,78.16,78.16,34700.0,50.4454,50.5097,50.2974,50.2974,34700.0
2008-04-11 12:20:00,78.16,78.16,77.59,77.59,21300.0,50.2974,50.2974,49.9305,49.9305,21300.0
2008-04-11 12:25:00,77.64,77.82,77.55,77.76,16600.0,49.9627,50.0786,49.9048,50.0399,16600.0
2008-04-11 12:30:00,77.84,78.1,77.75,78.03,19200.0,50.0914,50.2587,50.0335,50.2137,19200.0
2008-04-11 12:35:00,78.02,78.46,78.01,78.31,35200.0,50.2073,50.4904,50.2008,50.3939,35200.0
2008-04-11 12:40:00,78.24,78.35,78.17,78.19,5200.0,50.3488,50.4196,50.3038,50.3167,5200.0
2008-04-11 12:45:00,78.19,78.42,77.9,78.42,12400.0,50.3167,50.4647,50.13,50.4647,12400.0
2008-04-11 12:50:00,78.41,78.48,78.39,78.42,7300.0,50.4582,50.5033,50.4454,50.4647,7300.0
2008-04-11 12:55:00,78.39,78.65,78.13,78.52,36200.0,50.4454,50.6127,50.278,50.529,36200.0
2008-04-11 13:00:00,78.55,78.55,78.24,78.32,19500.0,50.5483,50.5483,50.3488,50.4003,19500.0
2008-04-11 13:05:00,78.37,78.37,77.91,77.91,26000.0,50.4325,50.4325,50.1365,50.1365,26000.0
2008-04-11 13:10:00,77.88,77.92,77.59,77.59,21600.0,50.1172,50.1429,49.9305,49.9305,21600.0
2008-04-11 13:15:00,77.61,77.78,77.55,77.55,7200.0,49.9434,50.0528,49.9048,49.9048,7200.0
2008-04-11 13:20:00,77.55,77.68,77.5,77.58,9400.0,49.9048,49.9885,49.8726,49.9241,9400.0
2008-04-11 13:25:00,77.54,77.54,77.41,77.41,9300.0,49.8984,49.8984,49.8147,49.8147,9300.0
2008-04-11 13:30:00,77.46,77.51,77.39,77.51,5000.0,49.8469,49.8791,49.8018,49.8791,5000.0
2008-04-11 13:35:00,77.48,77.5,77.16,77.17,21900.0,49.8598,49.8726,49.6538,49.6603,21900.0
2008-04-11 13:40:00,77.16,77.35,77.16,77.27,10900.0,49.6538,49.7761,49.6538,49.7246,10900.0
2008-04-11 13:45:00,77.21,77.21,76.91,77.04,25000.0,49.686,49.686,49.493,49.5766,25000.0
2008-04-11 13:50:00,76.98,77.04,76.55,76.75,37900.0,49.538,49.5766,49.2613,49.39,37900.0
2008-04-11 13:55:00,76.78,76.78,76.47,76.6,43200.0,49.4093,49.4093,49.2098,49.2935,43200.0
2008-04-11 14:00:00,76.58,76.63,76.35,76.54,32300.0,49.2806,49.3128,49.1326,49.2549,32300.0
2008-04-11 14:05:00,76.54,76.71,76.4,76.66,13900.0,49.2549,49.3643,49.1648,49.3321,13900.0
2008-04-11 14:10:00,76.66,76.73,76.6,76.6,14600.0,49.3321,49.3771,49.2935,49.2935,14600.0
2008-04-11 14:15:00,76.55,76.64,76.4,76.63,13100.0,49.2613,49.3192,49.1648,49.3128,13100.0
2008-04-11 14:20:00,76.64,76.64,76.02,76.32,42700.0,49.3192,49.3192,48.9202,49.1133,42700.0
2008-04-11 14:25:00,76.32,76.84,76.26,76.71,18500.0,49.1133,49.4479,49.0747,49.3643,18500.0
2008-04-11 14:30:00,76.69,76.73,76.52,76.52,7700.0,49.3514,49.3771,49.242,49.242,7700.0
2008-04-11 14:35:00,76.56,76.57,76.27,76.3,9200.0,49.2677,49.2742,49.0811,49.1004,9200.0
2008-04-11 14:40:00,76.26,76.33,76.11,76.11,20300.0,49.0747,49.1197,48.9781,48.9781,20300.0
2008-04-11 14:45:00,76.11,76.24,76.05,76.15,9300.0,48.9781,49.0618,48.9395,49.0039,9300.0
2008-04-11 14:50:00,76.14,76.5,76.11,76.41,23700.0,48.9974,49.2291,48.9781,49.1712,23700.0
2008-04-11 14:55:00,76.41,76.46,75.87,75.87,56600.0,49.1712,49.2034,48.8237,48.8237,56600.0
2008-04-11 15:00:00,75.9,76.2,75.86,76.13,38500.0,48.843,49.0361,48.8173,48.991,38500.0
2008-04-11 15:05:00,76.15,76.41,76.15,76.33,21900.0,49.0039,49.1712,49.0039,49.1197,21900.0
2008-04-11 15:10:00,76.28,76.64,76.21,76.28,63600.0,49.0875,49.3192,49.0425,49.0875,63600.0
2008-04-11 15:15:00,76.29,76.5,76.22,76.29,10500.0,49.094,49.2291,49.0489,49.094,10500.0
2008-04-11 15:20:00,76.33,76.5,76.2,76.36,32700.0,49.1197,49.2291,49.0361,49.139,32700.0
2008-04-11 15:25:00,76.37,76.54,76.32,76.34,21600.0,49.1455,49.2549,49.1133,49.1262,21600.0
2008-04-11 15:30:00,76.36,76.45,76.16,76.41,21900.0,49.139,49.1969,49.0103,49.1712,21900.0
2008-04-11 15:35:00,76.37,76.41,76.22,76.27,11200.0,49.1455,49.1712,49.0489,49.0811,11200.0
2008-04-11 15:40:00,76.27,76.37,76.08,76.08,43300.0,49.0811,49.1455,48.9588,48.9588,43300.0
2008-04-11 15:45:00,76.11,76.49,76.08,76.33,31000.0,48.9781,49.2227,48.9588,49.1197,31000.0
2008-04-11 15:50:00,76.33,76.64,76.22,76.63,43900.0,49.1197,49.3192,49.0489,49.3128,43900.0
2008-04-11 15:55:00,76.64,76.71,76.5,76.69,81900.0,49.3192,49.3643,49.2291,49.3514,81900.0
2008-04-14 09:30:00,77.2,77.82,76.55,76.79,35300.0,49.6796,50.0786,49.2613,49.4157,35300.0
2008-04-14 09:35:00,76.7,77.07,76.62,76.73,20800.0,49.3578,49.5959,49.3063,49.3771,20800.0
2008-04-14 09:40:00,76.72,76.77,75.63,75.96,51100.0,49.3707,49.4029,48.6693,48.8816,51100.0
2008-04-14 09:45:00,76.02,76.04,75.37,75.7,31900.0,48.9202,48.9331,48.5019,48.7143,31900.0
2008-04-14 09:50:00,75.7,75.7,75.22,75.6,52800.0,48.7143,48.7143,48.4054,48.6499,52800.0
2008-04-14 09:55:00,75.6,75.6,75.2,75.4,37800.0,48.6499,48.6499,48.3925,48.5212,37800.0
2008-04-14 10:00:00,75.4,75.8,75.33,75.75,72400.0,48.5212,48.7787,48.4762,48.7465,72400.0
2008-04-14 10:05:00,75.71,75.75,75.3,75.41,23700.0,48.7207,48.7465,48.4569,48.5277,23700.0
2008-04-14 10:10:00,75.41,75.62,75.35,75.51,34800.0,48.5277,48.6628,48.4891,48.592,34800.0
2008-04-14 10:15:00,75.49,75.57,75.33,75.35,35200.0,48.5792,48.6306,48.4762,48.4891,35200.0
2008-04-14 10:20:00,75.33,75.4,75.1,75.15,41600.0,48.4762,48.5212,48.3282,48.3604,41600.0
2008-04-14 10:25:00,75.11,75.36,75.11,75.2,16600.0,48.3346,48.4955,48.3346,48.3925,16600.0
2008-04-14 10:30:00,75.24,75.46,75.18,75.46,23000.0,48.4183,48.5599,48.3797,48.5599,23000.0
2008-04-14 10:35:00,75.46,75.5,75.15,75.29,16700.0,48.5599,48.5856,48.3604,48.4505,16700.0
2008-04-14 10:40:00,75.27,75.53,75.26,75.4,19900.0,48.4376,48.6049,48.4312,48.5212,19900.0
2008-04-14 10:45:00,75.4,75.4,75.27,75.36,11500.0,48.5212,48.5212,48.4376,48.4955,11500.0
2008-04-14 10:50:00,75.39,75.39,74.91,74.91,34300.0,48.5148,48.5148,48.2059,48.2059,34300.0
2008-04-14 10:55:00,74.87,75.18,74.83,75.18,19100.0,48.1802,48.3797,48.1544,48.3797,19100.0
2008-04-14 11:00:00,75.18,75.5,75.0,75.1,39200.0,48.3797,48.5856,48.2638,48.3282,39200.0
2008-04-14 11:05:00,75.1,75.12,74.94,75.05,18700.0,48.3282,48.3411,48.2252,48.296,18700.0
2008-04-14 11:10:00,75.03,75.07,74.85,74.85,20000.0,48.2831,48.3089,48.1673,48.1673,20000.0
2008-04-14 11:15:00,74.86,74.99,74.7,74.7,18200.0,48.1737,48.2574,48.0708,48.0708,18200.0
2008-04-14 11:20:00,74.7,75.02,74.66,74.92,31200.0,48.0708,48.2767,48.045,48.2124,31200.0
2008-04-14 11:25:00,74.9,74.93,74.58,74.6,22100.0,48.1995,48.2188,47.9936,48.0064,22100.0
2008-04-14 11:30:00,74.62,74.65,74.37,74.47,29500.0,48.0193,48.0386,47.8584,47.9228,29500.0
2008-04-14 11:35:00,74.47,74.52,74.27,74.31,17800.0,47.9228,47.9549,47.7941,47.8198,17800.0
2008-04-14 11:40:00,74.32,74.4,74.27,74.27,18500.0,47.8262,47.8777,47.7941,47.7941,18500.0
2008-04-14 11:45:00,74.32,74.56,74.15,74.45,62800.0,47.8262,47.9807,47.7168,47.9099,62800.0
2008-04-14 11:50:00,74.39,74.61,74.23,74.35,81400.0,47.8713,48.0129,47.7683,47.8456,81400.0
2008-04-14 11:55:00,74.35,74.43,74.22,74.24,28900.0,47.8456,47.897,47.7619,47.7748,28900.0
2008-04-14 12:00:00,74.24,74.52,74.03,74.08,38200.0,47.7748,47.9549,47.6396,47.6718,38200.0
2008-04-14 12:05:00,74.08,74.28,74.05,74.28,29200.0,47.6718,47.8005,47.6525,47.8005,29200.0
2008-04-14 12:10:00,74.24,74.28,74.15,74.23,9900.0,47.7748,47.8005,47.7168,47.7683,9900.0
2008-04-14 12:15:00,74.17,74.22,74.04,74.15,42000.0,47.7297,47.7619,47.6461,47.7168,42000.0
2008-04-14 12:20:00,74.17,74.43,74.08,74.43,18100.0,47.7297,47.897,47.6718,47.897,18100.0
2008-04-14 12:25:00,74.43,74.52,74.37,74.51,16800.0,47.897,47.9549,47.8584,47.9485,16800.0
2008-04-14 12:30:00,74.47,74.47,74.3,74.43,14000.0,47.9228,47.9228,47.8134,47.897,14000.0
2008-04-14 12:35:00,74.43,74.46,74.26,74.43,11700.0,47.897,47.9163,47.7876,47.897,11700.0
2008-04-14 12:40:00,74.46,74.54,74.32,74.38,8700.0,47.9163,47.9678,47.8262,47.8649,8700.0
2008-04-14 12:45:00,74.4,74.68,74.34,74.68,11200.0,47.8777,48.0579,47.8391,48.0579,11200.0
2008-04-14 12:50:00,74.66,74.92,74.47,74.55,29200.0,48.045,48.2124,47.9228,47.9743,29200.0
2008-04-14 12:55:00,74.56,74.69,74.43,74.43,55100.0,47.9807,48.0643,47.897,47.897,55100.0
2008-04-14 13:00:00,74.44,74.6,74.38,74.39,16800.0,47.9035,48.0064,47.8649,47.8713,16800.0
2008-04-14 13:05:00,74.38,74.55,74.37,74.54,23100.0,47.8649,47.9743,47.8584,47.9678,23100.0
2008-04-14 13:10:00,74.53,74.67,74.48,74.5,8000.0,47.9614,48.0515,47.9292,47.9421,8000.0
2008-04-14 13:15:00,74.49,74.49,74.28,74.34,12500.0,47.9356,47.9356,47.8005,47.8391,12500.0
2008-04-14 13:20:00,74.34,74.47,74.3,74.43,10100.0,47.8391,47.9228,47.8134,47.897,10100.0
2008-04-14 13:25:00,74.42,74.52,74.31,74.52,31100.0,47.8906,47.9549,47.8198,47.9549,31100.0
2008-04-14 13:30:00,74.52,74.53,74.43,74.43,12600.0,47.9549,47.9614,47.897,47.897,12600.0
2008-04-14 13:35:00,74.44,74.5,74.4,74.42,9900.0,47.9035,47.9421,47.8777,47.8906,9900.0
2008-04-14 13:40:00,74.43,74.52,74.43,74.51,22300.0,47.897,47.9549,47.897,47.9485,22300.0
2008-04-14 13:45:00,74.5,74.52,74.3,74.33,13600.0,47.9421,47.9549,47.8134,47.8327,13600.0
2008-04-14 13:50:00,74.34,74.36,74.27,74.27,10800.0,47.8391,47.852,47.7941,47.7941,10800.0
2008-04-14 13:55:00,74.3,74.36,74.25,74.36,9100.0,47.8134,47.852,47.7812,47.852,9100.0
2008-04-14 14:00:00,74.37,74.41,74.21,74.21,43000.0,47.8584,47.8842,47.7555,47.7555,43000.0
2008-04-14 14:05:00,74.2,74.32,74.1,74.15,99300.0,47.749,47.8262,47.6847,47.7168,99300.0
2008-04-14 14:10:00,74.15,74.5,74.15,74.39,28600.0,47.7168,47.9421,47.7168,47.8713,28600.0
2008-04-14 14:15:00,74.28,74.42,74.28,74.31,15600.0,47.8005,47.8906,47.8005,47.8198,15600.0
2008-04-14 14:20:00,74.26,74.48,74.26,74.42,14800.0,47.7876,47.9292,47.7876,47.8906,14800.0
2008-04-14 14:25:00,74.41,74.41,74.14,74.17,17000.0,47.8842,47.8842,47.7104,47.7297,17000.0
2008-04-14 14:30:00,74.15,74.38,74.11,74.31,18500.0,47.7168,47.8649,47.6911,47.8198,18500.0
2008-04-14 14:35:00,74.26,74.3,74.13,74.19,24400.0,47.7876,47.8134,47.704,47.7426,24400.0
2008-04-14 14:40:00,74.18,74.24,74.07,74.16,17000.0,47.7362,47.7748,47.6654,47.7233,17000.0
2008-04-14 14:45:00,74.16,74.23,74.05,74.07,18100.0,47.7233,47.7683,47.6525,47.6654,18100.0
2008-04-14 14:50:00,74.03,74.13,73.91,74.02,47800.0,47.6396,47.704,47.5624,47.6332,47800.0
2008-04-14 14:55:00,74.04,74.17,73.95,74.13,26000.0,47.6461,47.7297,47.5881,47.704,26000.0
2008-04-14 15:00:00,74.13,74.24,73.92,73.99,32600.0,47.704,47.7748,47.5688,47.6139,32600.0
2008-04-14 15:05:00,73.96,74.09,73.83,74.0,50900.0,47.5946,47.6782,47.5109,47.6203,50900.0
2008-04-14 15:10:00,74.0,74.21,73.88,73.99,14000.0,47.6203,47.7555,47.5431,47.6139,14000.0
2008-04-14 15:15:00,73.99,74.14,73.84,73.92,26900.0,47.6139,47.7104,47.5174,47.5688,26900.0
2008-04-14 15:20:00,73.91,74.07,73.8,73.82,26500.0,47.5624,47.6654,47.4916,47.5045,26500.0
2008-04-14 15:25:00,73.87,74.01,73.8,73.84,21200.0,47.5367,47.6268,47.4916,47.5174,21200.0
2008-04-14 15:30:00,73.84,74.07,73.75,73.9,57300.0,47.5174,47.6654,47.4594,47.556,57300.0
2008-04-14 15:35:00,73.93,74.14,73.84,73.87,39500.0,47.5753,47.7104,47.5174,47.5367,39500.0
2008-04-14 15:40:00,73.87,74.09,73.85,73.93,34500.0,47.5367,47.6782,47.5238,47.5753,34500.0
2008-04-14 15:45:00,73.91,74.08,73.84,74.01,50100.0,47.5624,47.6718,47.5174,47.6268,50100.0
2008-04-14 15:50:00,74.06,74.11,73.71,73.77,66800.0,47.6589,47.6911,47.4337,47.4723,66800.0
2008-04-14 15:55:00,73.75,74.05,73.75,74.01,64500.0,47.4594,47.6525,47.4594,47.6268,64500.0
2008-04-15 09:30:00,74.53,74.57,73.75,74.29,40800.0,47.9614,47.9871,47.4594,47.8069,40800.0
2008-04-15 09:35:00,74.3,74.39,73.28,73.38,30600.0,47.8134,47.8713,47.157,47.2213,30600.0
2008-04-15 09:40:00,73.44,73.72,72.8,72.94,55400.0,47.2599,47.4401,46.8481,46.9382,55400.0
2008-04-15 09:45:00,72.97,73.1,72.64,72.99,69600.0,46.9575,47.0412,46.7451,46.9704,69600.0
2008-04-15 09:50:00,72.99,73.17,72.71,72.79,46400.0,46.9704,47.0862,46.7902,46.8417,46400.0
2008-04-15 09:55:00,72.79,72.84,72.56,72.62,41100.0,46.8417,46.8738,46.6937,46.7323,41100.0
2008-04-15 10:00:00,72.57,72.72,72.11,72.36,57100.0,46.7001,46.7966,46.4041,46.565,57100.0
2008-04-15 10:05:00,72.36,72.4,71.82,72.0,58100.0,46.565,46.5907,46.2175,46.3333,58100.0
2008-04-15 10:10:00,71.99,72.3,71.99,72.14,93100.0,46.3268,46.5263,46.3268,46.4234,93100.0
2008-04-15 10:15:00,72.04,72.17,71.88,72.0,87600.0,46.359,46.4427,46.2561,46.3333,87600.0
2008-04-15 10:20:00,71.97,72.02,71.61,71.77,171600.0,46.314,46.3462,46.0823,46.1853,171600.0
2008-04-15 10:25:00,71.69,71.89,71.35,71.72,45900.0,46.1338,46.2625,45.915,46.1531,45900.0
2008-04-15 10:30:00,71.72,71.8,71.44,71.75,58700.0,46.1531,46.2046,45.9729,46.1724,58700.0
2008-04-15 10:35:00,71.75,71.75,71.42,71.54,46100.0,46.1724,46.1724,45.96,46.0373,46100.0
2008-04-15 10:40:00,71.49,71.55,71.26,71.44,78700.0,46.0051,46.0437,45.8571,45.9729,78700.0
2008-04-15 10:45:00,71.48,71.48,70.64,70.74,140200.0,45.9987,45.9987,45.4581,45.5225,140200.0
2008-04-15 10:50:00,70.74,70.81,69.31,69.5,363800.0,45.5225,45.5675,44.6022,44.7245,363800.0
2008-04-15 10:55:00,69.51,70.09,69.16,69.92,253800.0,44.7309,45.1042,44.5057,44.9948,253800.0
2008-04-15 11:00:00,69.92,70.81,69.91,70.5,196300.0,44.9948,45.5675,44.9883,45.368,196300.0
2008-04-15 11:05:00,70.5,70.64,70.2,70.38,51000.0,45.368,45.4581,45.175,45.2908,51000.0
2008-04-15 11:10:00,70.38,70.89,70.35,70.68,94800.0,45.2908,45.619,45.2715,45.4838,94800.0
2008-04-15 11:15:00,70.61,70.61,70.2,70.25,54400.0,45.4388,45.4388,45.175,45.2071,54400.0
2008-04-15 11:20:00,70.25,70.35,70.11,70.3,48800.0,45.2071,45.2715,45.117,45.2393,48800.0
2008-04-15 11:25:00,70.3,70.35,70.01,70.28,80200.0,45.2393,45.2715,45.0527,45.2264,80200.0
2008-04-15 11:30:00,70.28,70.31,70.04,70.24,34300.0,45.2264,45.2457,45.072,45.2007,34300.0
2008-04-15 11:35:00,70.21,70.56,70.0,70.0,48300.0,45.1814,45.4066,45.0462,45.0462,48300.0
2008-04-15 11:40:00,70.0,70.5,70.0,70.33,55900.0,45.0462,45.368,45.0462,45.2586,55900.0
2008-04-15 11:45:00,70.36,70.52,70.26,70.37,50300.0,45.2779,45.3809,45.2136,45.2844,50300.0
2008-04-15 11:50:00,70.44,70.67,70.31,70.56,52600.0,45.3294,45.4774,45.2457,45.4066,52600.0
2008-04-15 11:55:00,70.59,70.66,70.3,70.48,43600.0,45.4259,45.471,45.2393,45.3551,43600.0
2008-04-15 12:00:00,70.43,70.48,70.35,70.48,43500.0,45.323,45.3551,45.2715,45.3551,43500.0
2008-04-15 12:05:00,70.49,70.61,70.27,70.53,60100.0,45.3616,45.4388,45.22,45.3873,60100.0
2008-04-15 12:10:00,70.53,70.69,70.29,70.69,63000.0,45.3873,45.4903,45.2329,45.4903,63000.0
2008-04-15 12:15:00,70.63,70.74,70.51,70.65,43400.0,45.4517,45.5225,45.3744,45.4645,43400.0
2008-04-15 12:20:00,70.68,70.7,70.47,70.6,33400.0,45.4838,45.4967,45.3487,45.4324,33400.0
2008-04-15 12:25:00,70.6,70.78,70.56,70.75,33900.0,45.4324,45.5482,45.4066,45.5289,33900.0
2008-04-15 12:30:00,70.75,70.75,70.67,70.71,65100.0,45.5289,45.5289,45.4774,45.5031,65100.0
2008-04-15 12:35:00,70.71,70.93,70.71,70.84,19600.0,45.5031,45.6447,45.5031,45.5868,19600.0
2008-04-15 12:40:00,70.84,70.84,70.59,70.79,62600.0,45.5868,45.5868,45.4259,45.5546,62600.0
2008-04-15 12:45:00,70.77,70.82,70.33,70.37,27000.0,45.5418,45.5739,45.2586,45.2844,27000.0
2008-04-15 12:50:00,70.35,70.55,70.21,70.5,45400.0,45.2715,45.4002,45.1814,45.368,45400.0
2008-04-15 12:55:00,70.55,70.76,70.52,70.52,16800.0,45.4002,45.5353,45.3809,45.3809,16800.0
2008-04-15 13:00:00,70.52,70.52,70.35,70.44,14200.0,45.3809,45.3809,45.2715,45.3294,14200.0
2008-04-15 13:05:00,70.39,70.39,69.83,69.84,43700.0,45.2972,45.2972,44.9369,44.9433,43700.0
2008-04-15 13:10:00,69.87,70.12,69.83,70.1,52100.0,44.9626,45.1235,44.9369,45.1106,52100.0
2008-04-15 13:15:00,70.1,70.19,69.81,69.89,43900.0,45.1106,45.1685,44.924,44.9755,43900.0
2008-04-15 13:20:00,69.81,70.08,69.66,69.67,70600.0,44.924,45.0977,44.8275,44.8339,70600.0
2008-04-15 13:25:00,69.68,70.09,69.68,69.93,37600.0,44.8403,45.1042,44.8403,45.0012,37600.0
2008-04-15 13:30:00,69.92,70.09,69.71,70.0,22100.0,44.9948,45.1042,44.8596,45.0462,22100.0
2008-04-15 13:35:00,70.05,70.25,69.87,69.89,38500.0,45.0784,45.2071,44.9626,44.9755,38500.0
2008-04-15 13:40:00,69.97,69.97,69.8,69.89,16500.0,45.0269,45.0269,44.9175,44.9755,16500.0
2008-04-15 13:45:00,69.88,70.1,69.66,69.66,36200.0,44.969,45.1106,44.8275,44.8275,36200.0
2008-04-15 13:50:00,69.74,69.94,69.61,69.94,49900.0,44.8789,45.0076,44.7953,45.0076,49900.0
2008-04-15 13:55:00,69.9,70.22,69.83,69.97,39600.0,44.9819,45.1878,44.9369,45.0269,39600.0
2008-04-15 14:00:00,69.93,70.15,69.93,70.02,18500.0,45.0012,45.1428,45.0012,45.0591,18500.0
2008-04-15 14:05:00,70.06,70.14,69.98,70.03,16400.0,45.0849,45.1363,45.0334,45.0656,16400.0
2008-04-15 14:10:00,70.0,70.06,69.94,69.94,9800.0,45.0462,45.0849,45.0076,45.0076,9800.0
2008-04-15 14:15:00,69.99,70.01,69.54,69.56,26600.0,45.0398,45.0527,44.7502,44.7631,26600.0
2008-04-15 14:20:00,69.54,69.58,69.04,69.09,95700.0,44.7502,44.776,44.4285,44.4606,95700.0
2008-04-15 14:25:00,69.1,69.15,68.77,68.87,147100.0,44.4671,44.4993,44.2547,44.3191,147100.0
2008-04-15 14:30:00,68.83,69.08,68.58,68.61,95800.0,44.2933,44.4542,44.1325,44.1518,95800.0
2008-04-15 14:35:00,68.6,69.1,68.58,68.98,79800.0,44.1453,44.4671,44.1325,44.3899,79800.0
2008-04-15 14:40:00,68.94,69.04,68.71,68.72,83200.0,44.3641,44.4285,44.2161,44.2225,83200.0
2008-04-15 14:45:00,68.72,68.96,68.59,68.7,71100.0,44.2225,44.377,44.1389,44.2097,71100.0
2008-04-15 14:50:00,68.7,68.8,68.38,68.38,103900.0,44.2097,44.274,44.0037,44.0037,103900.0
2008-04-15 14:55:00,68.44,68.51,68.1,68.2,103600.0,44.0424,44.0874,43.8236,43.8879,103600.0
2008-04-15 15:00:00,68.19,68.59,68.16,68.46,59400.0,43.8815,44.1389,43.8622,44.0552,59400.0
2008-04-15 15:05:00,68.48,68.49,68.3,68.38,40900.0,44.0681,44.0745,43.9523,44.0037,40900.0
2008-04-15 15:10:00,68.39,68.44,68.13,68.34,81300.0,44.0102,44.0424,43.8429,43.978,81300.0
2008-04-15 15:15:00,68.34,68.68,68.1,68.66,66300.0,43.978,44.1968,43.8236,44.1839,66300.0
2008-04-15 15:20:00,68.69,68.87,68.57,68.62,71400.0,44.2032,44.3191,44.126,44.1582,71400.0
2008-04-15 15:25:00,68.59,68.95,68.55,68.76,42300.0,44.1389,44.3706,44.1131,44.2483,42300.0
2008-04-15 15:30:00,68.74,69.1,68.74,69.0,57600.0,44.2354,44.4671,44.2354,44.4027,57600.0
2008-04-15 15:35:00,69.0,69.01,68.82,68.95,66400.0,44.4027,44.4092,44.2869,44.3706,66400.0
2008-04-15 15:40:00,68.94,69.13,68.84,69.04,100400.0,44.3641,44.4864,44.2998,44.4285,100400.0
2008-04-15 15:45:00,69.01,69.14,68.81,69.0,111000.0,44.4092,44.4928,44.2805,44.4027,111000.0
2008-04-15 15:50:00,69.0,69.01,68.81,68.95,110700.0,44.4027,44.4092,44.2805,44.3706,110700.0
2008-04-15 15:55:00,68.94,69.24,68.9,69.05,154300.0,44.3641,44.5572,44.3384,44.4349,154300.0
2008-04-16 09:30:00,69.32,69.6,68.0,68.34,88400.0,44.6087,44.7888,43.7592,43.978,88400.0
2008-04-16 09:35:00,68.34,69.14,67.56,67.99,174500.0,43.978,44.4928,43.4761,43.7528,174500.0
2008-04-16 09:40:00,67.95,68.08,67.13,67.2,165500.0,43.727,43.8107,43.1994,43.2444,165500.0
2008-04-16 09:45:00,67.2,67.49,66.75,67.11,182000.0,43.2444,43.431,42.9548,43.1865,182000.0
2008-04-16 09:50:00,67.11,67.4,66.92,67.35,83100.0,43.1865,43.3731,43.0642,43.3409,83100.0
2008-04-16 09:55:00,67.41,67.9,67.35,67.69,121100.0,43.3795,43.6949,43.3409,43.5597,121100.0
2008-04-16 10:00:00,67.76,68.0,67.33,67.61,115700.0,43.6048,43.7592,43.3281,43.5082,115700.0
2008-04-16 10:05:00,67.56,67.73,67.1,67.21,86100.0,43.4761,43.5855,43.18,43.2508,86100.0
2008-04-16 10:10:00,67.25,67.39,67.1,67.16,106800.0,43.2766,43.3667,43.18,43.2187,106800.0
2008-04-16 10:15:00,67.12,68.22,67.12,67.95,150400.0,43.1929,43.9008,43.1929,43.727,150400.0
2008-04-16 10:20:00,68.0,68.23,67.73,68.1,101600.0,43.7592,43.9072,43.5855,43.8236,101600.0
2008-04-16 10:25:00,68.06,68.61,68.0,68.6,464300.0,43.7978,44.1518,43.7592,44.1453,464300.0
2008-04-16 10:30:00,68.57,68.99,68.44,68.95,121100.0,44.126,44.3963,44.0424,44.3706,121100.0
2008-04-16 10:35:00,68.88,69.12,68.7,68.74,95700.0,44.3255,44.48,44.2097,44.2354,95700.0
2008-04-16 10:40:00,68.74,68.84,68.1,68.17,110600.0,44.2354,44.2998,43.8236,43.8686,110600.0
2008-04-16 10:45:00,68.16,68.19,67.64,67.77,103200.0,43.8622,43.8815,43.5275,43.6112,103200.0
2008-04-16 10:50:00,67.8,68.05,67.76,67.9,35500.0,43.6305,43.7914,43.6048,43.6949,35500.0
2008-04-16 10:55:00,67.91,68.03,67.85,67.9,19000.0,43.7013,43.7785,43.6627,43.6949,19000.0
2008-04-16 11:00:00,67.9,68.04,67.76,67.88,33200.0,43.6949,43.785,43.6048,43.682,33200.0
2008-04-16 11:05:00,67.86,67.88,67.63,67.86,29500.0,43.6691,43.682,43.5211,43.6691,29500.0
2008-04-16 11:10:00,67.89,68.0,67.87,67.92,11700.0,43.6884,43.7592,43.6756,43.7077,11700.0
2008-04-16 11:15:00,67.9,67.94,67.52,67.65,46900.0,43.6949,43.7206,43.4503,43.534,46900.0
2008-04-16 11:20:00,67.67,68.06,67.62,67.95,37400.0,43.5469,43.7978,43.5147,43.727,37400.0
2008-04-16 11:25:00,67.98,68.45,67.98,68.05,68500.0,43.7463,44.0488,43.7463,43.7914,68500.0
2008-04-16 11:30:00,68.06,68.43,67.98,68.22,71300.0,43.7978,44.0359,43.7463,43.9008,71300.0
2008-04-16 11:35:00,68.21,68.8,68.13,68.73,80300.0,43.8944,44.274,43.8429,44.229,80300.0
2008-04-16 11:40:00,68.72,68.72,68.26,68.26,37400.0,44.2225,44.2225,43.9265,43.9265,37400.0
2008-04-16 11:45:00,68.26,68.48,68.09,68.38,43300.0,43.9265,44.0681,43.8171,44.0037,43300.0
2008-04-16 11:50:00,68.42,68.57,68.3,68.49,22100.0,44.0295,44.126,43.9523,44.0745,22100.0
2008-04-16 11:55:00,68.4,68.7,68.4,68.49,24200.0,44.0166,44.2097,44.0166,44.0745,24200.0
2008-04-16 12:00:00,68.48,68.49,68.26,68.27,66800.0,44.0681,44.0745,43.9265,43.933,66800.0
2008-04-16 12:05:00,68.28,69.06,67.9,68.22,110700.0,43.9394,44.4413,43.6949,43.9008,110700.0
2008-04-16 12:10:00,68.26,68.53,68.19,68.49,33100.0,43.9265,44.1003,43.8815,44.0745,33100.0
2008-04-16 12:15:00,68.44,68.59,68.3,68.36,33400.0,44.0424,44.1389,43.9523,43.9909,33400.0
2008-04-16 12:20:00,68.31,68.41,68.13,68.17,18400.0,43.9587,44.0231,43.8429,43.8686,18400.0
2008-04-16 12:25:00,68.17,68.4,68.14,68.39,13300.0,43.8686,44.0166,43.8493,44.0102,13300.0
2008-04-16 12:30:00,68.4,68.51,68.2,68.22,22900.0,44.0166,44.0874,43.8879,43.9008,22900.0
2008-04-16 12:35:00,68.2,68.2,68.09,68.2,14500.0,43.8879,43.8879,43.8171,43.8879,14500.0
2008-04-16 12:40:00,68.17,68.2,67.95,68.06,12200.0,43.8686,43.8879,43.727,43.7978,12200.0
2008-04-16 12:45:00,68.1,68.15,68.02,68.03,10700.0,43.8236,43.8557,43.7721,43.7785,10700.0
2008-04-16 12:50:00,68.07,68.16,68.04,68.11,14100.0,43.8043,43.8622,43.785,43.83,14100.0
2008-04-16 12:55:00,68.1,68.2,67.97,68.06,43100.0,43.8236,43.8879,43.7399,43.7978,43100.0
2008-04-16 13:00:00,68.01,68.11,67.91,68.04,29100.0,43.7656,43.83,43.7013,43.785,29100.0
2008-04-16 13:05:00,68.04,68.07,67.96,68.04,25200.0,43.785,43.8043,43.7335,43.785,25200.0
2008-04-16 13:10:00,68.03,68.28,68.02,68.18,27600.0,43.7785,43.9394,43.7721,43.875,27600.0
2008-04-16 13:15:00,68.2,68.38,68.2,68.31,18400.0,43.8879,44.0037,43.8879,43.9587,18400.0
2008-04-16 13:20:00,68.27,68.6,68.24,68.6,115900.0,43.933,44.1453,43.9137,44.1453,115900.0
2008-04-16 13:25:00,68.6,68.63,68.49,68.63,26200.0,44.1453,44.1646,44.0745,44.1646,26200.0
2008-04-16 13:30:00,68.64,68.7,68.43,68.5,41700.0,44.1711,44.2097,44.0359,44.081,41700.0
2008-04-16 13:35:00,68.5,68.65,68.41,68.6,17600.0,44.081,44.1775,44.0231,44.1453,17600.0
2008-04-16 13:40:00,68.62,68.7,68.46,68.7,16500.0,44.1582,44.2097,44.0552,44.2097,16500.0
2008-04-16 13:45:00,68.68,68.81,68.68,68.8,47600.0,44.1968,44.2805,44.1968,44.274,47600.0
2008-04-16 13:50:00,68.81,69.06,68.78,68.92,53100.0,44.2805,44.4413,44.2612,44.3512,53100.0
2008-04-16 13:55:00,68.99,69.0,68.74,68.74,11300.0,44.3963,44.4027,44.2354,44.2354,11300.0
2008-04-16 14:00:00,68.76,69.0,68.57,68.79,82100.0,44.2483,44.4027,44.126,44.2676,82100.0
2008-04-16 14:05:00,68.79,68.88,68.71,68.75,27700.0,44.2676,44.3255,44.2161,44.2419,27700.0
2008-04-16 14:10:00,68.75,68.92,68.7,68.78,52500.0,44.2419,44.3512,44.2097,44.2612,52500.0
2008-04-16 14:15:00,68.75,69.06,68.74,69.02,41200.0,44.2419,44.4413,44.2354,44.4156,41200.0
2008-04-16 14:20:00,69.02,69.1,68.9,69.01,77000.0,44.4156,44.4671,44.3384,44.4092,77000.0
2008-04-16 14:25:00,69.01,69.3,68.97,69.29,141800.0,44.4092,44.5958,44.3834,44.5894,141800.0
2008-04-16 14:30:00,69.27,69.43,68.77,68.92,51900.0,44.5765,44.6794,44.2547,44.3512,51900.0
2008-04-16 14:35:00,68.95,69.0,68.67,68.91,38500.0,44.3706,44.4027,44.1904,44.3448,38500.0
2008-04-16 14:40:00,68.89,68.92,68.6,68.65,55600.0,44.3319,44.3512,44.1453,44.1775,55600.0
2008-04-16 14:45:00,68.62,68.73,68.6,68.73,25600.0,44.1582,44.229,44.1453,44.229,25600.0
2008-04-16 14:50:00,68.73,69.08,68.73,69.05,38400.0,44.229,44.4542,44.229,44.4349,38400.0
2008-04-16 14:55:00,69.09,69.09,68.9,69.0,33000.0,44.4606,44.4606,44.3384,44.4027,33000.0
2008-04-16 15:00:00,69.0,69.13,68.94,69.13,22400.0,44.4027,44.4864,44.3641,44.4864,22400.0
2008-04-16 15:05:00,69.12,69.25,69.06,69.25,19100.0,44.48,44.5636,44.4413,44.5636,19100.0
2008-04-16 15:10:00,69.23,69.4,69.14,69.23,24800.0,44.5507,44.6601,44.4928,44.5507,24800.0
2008-04-16 15:15:00,69.24,69.38,69.2,69.34,50500.0,44.5572,44.6473,44.5314,44.6215,50500.0
2008-04-16 15:20:00,69.32,69.57,69.27,69.54,40100.0,44.6087,44.7695,44.5765,44.7502,40100.0
2008-04-16 15:25:00,69.52,69.53,69.23,69.25,40600.0,44.7374,44.7438,44.5507,44.5636,40600.0
2008-04-16 15:30:00,69.26,69.39,69.14,69.27,122300.0,44.57,44.6537,44.4928,44.5765,122300.0
2008-04-16 15:35:00,69.28,69.38,69.16,69.27,71800.0,44.5829,44.6473,44.5057,44.5765,71800.0
2008-04-16 15:40:00,69.27,69.33,69.02,69.07,129600.0,44.5765,44.6151,44.4156,44.4478,129600.0
2008-04-16 15:45:00,69.1,69.45,69.04,69.45,142700.0,44.4671,44.6923,44.4285,44.6923,142700.0
2008-04-16 15:50:00,69.43,69.45,69.18,69.36,129200.0,44.6794,44.6923,44.5186,44.6344,129200.0
2008-04-16 15:55:00,69.37,69.39,69.01,69.12,145100.0,44.6408,44.6537,44.4092,44.48,145100.0
2008-04-17 09:30:00,68.11,68.29,67.31,68.29,44600.0,43.83,43.9458,43.3152,43.9458,44600.0
2008-04-17 09:35:00,68.29,68.49,67.85,67.99,42600.0,43.9458,44.0745,43.6627,43.7528,42600.0
2008-04-17 09:40:00,68.0,68.08,67.91,68.06,64500.0,43.7592,43.8107,43.7013,43.7978,64500.0
2008-04-17 09:45:00,68.08,68.1,67.85,67.85,104400.0,43.8107,43.8236,43.6627,43.6627,104400.0
2008-04-17 09:50:00,67.83,67.97,67.7,67.79,52600.0,43.6498,43.7399,43.5662,43.6241,52600.0
2008-04-17 09:55:00,67.81,67.81,67.64,67.65,63900.0,43.6369,43.6369,43.5275,43.534,63900.0
2008-04-17 10:00:00,67.66,67.9,67.55,67.64,90600.0,43.5404,43.6949,43.4696,43.5275,90600.0
2008-04-17 10:05:00,67.64,67.75,67.5,67.6,111800.0,43.5275,43.5983,43.4375,43.5018,111800.0
2008-04-17 10:10:00,67.6,67.76,67.6,67.71,127100.0,43.5018,43.6048,43.5018,43.5726,127100.0
2008-04-17 10:15:00,67.7,67.76,67.68,67.75,50600.0,43.5662,43.6048,43.5533,43.5983,50600.0
2008-04-17 10:20:00,67.72,67.8,67.64,67.67,53400.0,43.579,43.6305,43.5275,43.5469,53400.0
2008-04-17 10:25:00,67.67,67.75,67.53,67.67,43400.0,43.5469,43.5983,43.4568,43.5469,43400.0
2008-04-17 10:30:00,67.67,67.75,67.57,67.73,76800.0,43.5469,43.5983,43.4825,43.5855,76800.0
2008-04-17 10:35:00,67.73,67.93,67.66,67.8,71700.0,43.5855,43.7142,43.5404,43.6305,71700.0
2008-04-17 10:40:00,67.81,67.92,67.65,67.9,78200.0,43.6369,43.7077,43.534,43.6949,78200.0
2008-04-17 10:45:00,67.86,67.95,67.54,67.77,117100.0,43.6691,43.727,43.4632,43.6112,117100.0
2008-04-17 10:50:00,67.8,67.8,67.65,67.7,18400.0,43.6305,43.6305,43.534,43.5662,18400.0
2008-04-17 10:55:00,67.7,67.7,67.32,67.55,61500.0,43.5662,43.5662,43.3216,43.4696,61500.0
2008-04-17 11:00:00,67.54,67.73,67.41,67.55,40800.0,43.4632,43.5855,43.3795,43.4696,40800.0
2008-04-17 11:05:00,67.55,67.81,67.46,67.56,69400.0,43.4696,43.6369,43.4117,43.4761,69400.0
2008-04-17 11:10:00,67.58,67.83,67.56,67.78,28300.0,43.4889,43.6498,43.4761,43.6176,28300.0
2008-04-17 11:15:00,67.8,67.99,67.74,67.91,31200.0,43.6305,43.7528,43.5919,43.7013,31200.0
2008-04-17 11:20:00,67.86,67.89,67.65,67.66,26400.0,43.6691,43.6884,43.534,43.5404,26400.0
2008-04-17 11:25:00,67.71,67.71,67.52,67.52,39400.0,43.5726,43.5726,43.4503,43.4503,39400.0
2008-04-17 11:30:00,67.5,67.5,66.9,67.05,90500.0,43.4375,43.4375,43.0513,43.1479,90500.0
2008-04-17 11:35:00,67.05,67.25,67.0,67.08,37400.0,43.1479,43.2766,43.1157,43.1672,37400.0
2008-04-17 11:40:00,67.15,67.15,66.58,66.75,80300.0,43.2122,43.2122,42.8454,42.9548,80300.0
2008-04-17 11:45:00,66.78,66.8,66.14,66.53,80900.0,42.9741,42.987,42.5623,42.8132,80900.0
2008-04-17 11:50:00,66.53,66.68,66.4,66.56,60200.0,42.8132,42.9098,42.7296,42.8325,60200.0
2008-04-17 11:55:00,66.6,66.61,66.0,66.16,87400.0,42.8583,42.8647,42.4722,42.5751,87400.0
2008-04-17 12:00:00,66.14,66.68,66.07,66.48,30900.0,42.5623,42.9098,42.5172,42.7811,30900.0
2008-04-17 12:05:00,66.48,66.6,66.43,66.6,29300.0,42.7811,42.8583,42.7489,42.8583,29300.0
2008-04-17 12:10:00,66.62,66.63,66.43,66.53,36600.0,42.8712,42.8776,42.7489,42.8132,36600.0
2008-04-17 12:15:00,66.49,66.53,66.38,66.39,18100.0,42.7875,42.8132,42.7167,42.7231,18100.0
2008-04-17 12:20:00,66.38,66.53,66.37,66.5,37200.0,42.7167,42.8132,42.7103,42.7939,37200.0
2008-04-17 12:25:00,66.5,66.5,66.1,66.15,30800.0,42.7939,42.7939,42.5365,42.5687,30800.0
2008-04-17 12:30:00,66.15,66.2,65.89,65.89,54300.0,42.5687,42.6009,42.4014,42.4014,54300.0
2008-04-17 12:35:00,65.92,66.14,65.72,65.99,74300.0,42.4207,42.5623,42.292,42.4657,74300.0
2008-04-17 12:40:00,66.02,66.18,65.95,66.1,57100.0,42.485,42.588,42.44,42.5365,57100.0
2008-04-17 12:45:00,66.15,66.15,65.72,65.92,29400.0,42.5687,42.5687,42.292,42.4207,29400.0
2008-04-17 12:50:00,65.99,66.27,65.98,66.1,38200.0,42.4657,42.6459,42.4593,42.5365,38200.0
2008-04-17 12:55:00,66.14,66.19,66.0,66.1,55100.0,42.5623,42.5944,42.4722,42.5365,55100.0
2008-04-17 13:00:00,66.11,66.3,66.11,66.19,23300.0,42.543,42.6652,42.543,42.5944,23300.0
2008-04-17 13:05:00,66.19,66.25,66.06,66.12,104000.0,42.5944,42.6331,42.5108,42.5494,104000.0
2008-04-17 13:10:00,66.14,66.36,66.0,66.25,124400.0,42.5623,42.7038,42.4722,42.6331,124400.0
2008-04-17 13:15:00,66.27,66.5,66.21,66.39,59600.0,42.6459,42.7939,42.6073,42.7231,59600.0
2008-04-17 13:20:00,66.29,66.29,66.0,66.12,36800.0,42.6588,42.6588,42.4722,42.5494,36800.0
2008-04-17 13:25:00,66.13,66.38,66.11,66.21,28300.0,42.5558,42.7167,42.543,42.6073,28300.0
2008-04-17 13:30:00,66.29,66.3,66.14,66.15,17200.0,42.6588,42.6652,42.5623,42.5687,17200.0
2008-04-17 13:35:00,66.2,66.26,66.05,66.26,22300.0,42.6009,42.6395,42.5044,42.6395,22300.0
2008-04-17 13:40:00,66.27,66.3,66.24,66.29,37800.0,42.6459,42.6652,42.6266,42.6588,37800.0
2008-04-17 13:45:00,66.3,66.35,66.23,66.28,55200.0,42.6652,42.6974,42.6202,42.6524,55200.0
2008-04-17 13:50:00,66.28,66.4,66.15,66.19,29900.0,42.6524,42.7296,42.5687,42.5944,29900.0
2008-04-17 13:55:00,66.24,66.45,66.15,66.3,52300.0,42.6266,42.7618,42.5687,42.6652,52300.0
2008-04-17 14:00:00,66.3,66.42,66.3,66.33,70700.0,42.6652,42.7425,42.6652,42.6845,70700.0
2008-04-17 14:05:00,66.31,66.43,66.24,66.34,86100.0,42.6717,42.7489,42.6266,42.691,86100.0
2008-04-17 14:10:00,66.35,66.42,66.3,66.34,19600.0,42.6974,42.7425,42.6652,42.691,19600.0
2008-04-17 14:15:00,66.32,66.41,66.09,66.2,65800.0,42.6781,42.736,42.5301,42.6009,65800.0
2008-04-17 14:20:00,66.2,66.34,66.17,66.29,24900.0,42.6009,42.691,42.5816,42.6588,24900.0
2008-04-17 14:25:00,66.31,66.32,66.25,66.27,23800.0,42.6717,42.6781,42.6331,42.6459,23800.0
2008-04-17 14:30:00,66.3,66.42,66.3,66.34,47900.0,42.6652,42.7425,42.6652,42.691,47900.0
2008-04-17 14:35:00,66.35,66.49,66.31,66.48,19000.0,42.6974,42.7875,42.6717,42.7811,19000.0
2008-04-17 14:40:00,66.46,66.47,66.3,66.41,25600.0,42.7682,42.7746,42.6652,42.736,25600.0
2008-04-17 14:45:00,66.41,66.43,66.3,66.36,27000.0,42.736,42.7489,42.6652,42.7038,27000.0
2008-04-17 14:50:00,66.38,66.4,66.3,66.34,22700.0,42.7167,42.7296,42.6652,42.691,22700.0
2008-04-17 14:55:00,66.34,66.39,66.3,66.36,12300.0,42.691,42.7231,42.6652,42.7038,12300.0
2008-04-17 15:00:00,66.38,66.51,66.35,66.47,50100.0,42.7167,42.8004,42.6974,42.7746,50100.0
2008-04-17 15:05:00,66.43,66.62,66.43,66.53,45300.0,42.7489,42.8712,42.7489,42.8132,45300.0
2008-04-17 15:10:00,66.55,66.67,66.5,66.63,29300.0,42.8261,42.9033,42.7939,42.8776,29300.0
2008-04-17 15:15:00,66.62,66.71,66.61,66.66,29900.0,42.8712,42.9291,42.8647,42.8969,29900.0
2008-04-17 15:20:00,66.68,66.74,66.64,66.66,29300.0,42.9098,42.9484,42.884,42.8969,29300.0
2008-04-17 15:25:00,66.66,66.93,66.65,66.9,54400.0,42.8969,43.0706,42.8905,43.0513,54400.0
2008-04-17 15:30:00,66.88,66.88,66.56,66.73,43500.0,43.0385,43.0385,42.8325,42.9419,43500.0
2008-04-17 15:35:00,66.77,66.98,66.71,66.96,48200.0,42.9677,43.1028,42.9291,43.09,48200.0
2008-04-17 15:40:00,66.98,66.98,66.83,66.87,47400.0,43.1028,43.1028,43.0063,43.032,47400.0
2008-04-17 15:45:00,66.87,67.07,66.87,67.0,64900.0,43.032,43.1607,43.032,43.1157,64900.0
2008-04-17 15:50:00,67.01,67.08,66.86,66.88,117400.0,43.1221,43.1672,43.0256,43.0385,117400.0
2008-04-17 15:55:00,66.88,67.16,66.81,67.11,172700.0,43.0385,43.2187,42.9934,43.1865,172700.0
2008-04-18 09:30:00,68.96,68.96,68.19,68.89,125700.0,44.377,44.377,43.8815,44.3319,125700.0
2008-04-18 09:35:00,68.88,69.66,68.88,68.95,206700.0,44.3255,44.8275,44.3255,44.3706,206700.0
2008-04-18 09:40:00,68.95,69.44,68.95,69.05,81400.0,44.3706,44.6859,44.3706,44.4349,81400.0
2008-04-18 09:45:00,69.04,69.34,69.04,69.07,109600.0,44.4285,44.6215,44.4285,44.4478,109600.0
2008-04-18 09:50:00,69.02,69.13,68.6,69.03,121500.0,44.4156,44.4864,44.1453,44.422,121500.0
2008-04-18 09:55:00,69.03,69.1,68.36,68.5,93500.0,44.422,44.4671,43.9909,44.081,93500.0
2008-04-18 10:00:00,68.47,68.61,67.94,67.97,70800.0,44.0617,44.1518,43.7206,43.7399,70800.0
2008-04-18 10:05:00,68.0,68.05,67.67,67.7,96800.0,43.7592,43.7914,43.5469,43.5662,96800.0
2008-04-18 10:10:00,67.72,67.94,67.35,67.48,86600.0,43.579,43.7206,43.3409,43.4246,86600.0
2008-04-18 10:15:00,67.44,67.67,67.34,67.61,52500.0,43.3988,43.5469,43.3345,43.5082,52500.0
2008-04-18 10:20:00,67.57,67.87,67.53,67.53,98300.0,43.4825,43.6756,43.4568,43.4568,98300.0
2008-04-18 10:25:00,67.53,67.61,67.35,67.6,49600.0,43.4568,43.5082,43.3409,43.5018,49600.0
2008-04-18 10:30:00,67.59,67.61,67.31,67.36,60900.0,43.4954,43.5082,43.3152,43.3474,60900.0
2008-04-18 10:35:00,67.31,67.65,67.05,67.62,63400.0,43.3152,43.534,43.1479,43.5147,63400.0
2008-04-18 10:40:00,67.67,68.29,67.48,68.09,52200.0,43.5469,43.9458,43.4246,43.8171,52200.0
2008-04-18 10:45:00,68.07,68.12,67.69,67.82,47600.0,43.8043,43.8364,43.5597,43.6434,47600.0
2008-04-18 10:50:00,67.81,67.89,67.53,67.65,50800.0,43.6369,43.6884,43.4568,43.534,50800.0
2008-04-18 10:55:00,67.77,68.13,67.58,67.97,31600.0,43.6112,43.8429,43.4889,43.7399,31600.0
2008-04-18 11:00:00,68.01,68.3,67.93,68.3,42200.0,43.7656,43.9523,43.7142,43.9523,42200.0
2008-04-18 11:05:00,68.3,68.36,67.87,67.93,71200.0,43.9523,43.9909,43.6756,43.7142,71200.0
2008-04-18 11:10:00,67.97,68.12,67.8,68.0,41200.0,43.7399,43.8364,43.6305,43.7592,41200.0
2008-04-18 11:15:00,67.95,68.24,67.69,68.22,47500.0,43.727,43.9137,43.5597,43.9008,47500.0
2008-04-18 11:20:00,68.2,68.3,68.02,68.03,55600.0,43.8879,43.9523,43.7721,43.7785,55600.0
2008-04-18 11:25:00,68.1,68.53,68.06,68.53,69800.0,43.8236,44.1003,43.7978,44.1003,69800.0
2008-04-18 11:30:00,68.55,68.59,68.25,68.3,27600.0,44.1131,44.1389,43.9201,43.9523,27600.0
2008-04-18 11:35:00,68.34,68.36,68.03,68.03,33800.0,43.978,43.9909,43.7785,43.7785,33800.0
2008-04-18 11:40:00,68.02,68.33,67.83,68.26,40700.0,43.7721,43.9716,43.6498,43.9265,40700.0
2008-04-18 11:45:00,68.22,68.28,68.19,68.24,37900.0,43.9008,43.9394,43.8815,43.9137,37900.0
2008-04-18 11:50:00,68.22,68.46,68.21,68.32,36700.0,43.9008,44.0552,43.8944,43.9651,36700.0
2008-04-18 11:55:00,68.31,68.87,68.2,68.87,47700.0,43.9587,44.3191,43.8879,44.3191,47700.0
2008-04-18 12:00:00,68.82,68.92,68.72,68.79,46400.0,44.2869,44.3512,44.2225,44.2676,46400.0
2008-04-18 12:05:00,68.74,68.76,68.3,68.32,33600.0,44.2354,44.2483,43.9523,43.9651,33600.0
2008-04-18 12:10:00,68.32,68.4,68.26,68.26,18400.0,43.9651,44.0166,43.9265,43.9265,18400.0
2008-04-18 12:15:00,68.31,68.42,68.12,68.23,41300.0,43.9587,44.0295,43.8364,43.9072,41300.0
2008-04-18 12:20:00,68.24,68.6,68.17,68.23,172200.0,43.9137,44.1453,43.8686,43.9072,172200.0
2008-04-18 12:25:00,68.31,68.43,68.25,68.38,18900.0,43.9587,44.0359,43.9201,44.0037,18900.0
2008-04-18 12:30:00,68.39,68.42,68.33,68.42,23400.0,44.0102,44.0295,43.9716,44.0295,23400.0
2008-04-18 12:35:00,68.42,69.0,68.38,69.0,116500.0,44.0295,44.4027,44.0037,44.4027,116500.0
2008-04-18 12:40:00,68.99,69.0,68.63,68.7,27800.0,44.3963,44.4027,44.1646,44.2097,27800.0
2008-04-18 12:45:00,68.66,68.66,68.29,68.5,27100.0,44.1839,44.1839,43.9458,44.081,27100.0
2008-04-18 12:50:00,68.5,68.64,68.36,68.62,28300.0,44.081,44.1711,43.9909,44.1582,28300.0
2008-04-18 12:55:00,68.63,68.74,68.5,68.53,20300.0,44.1646,44.2354,44.081,44.1003,20300.0
2008-04-18 13:00:00,68.56,68.6,68.52,68.59,31600.0,44.1196,44.1453,44.0938,44.1389,31600.0
2008-04-18 13:05:00,68.6,69.0,68.54,68.82,44200.0,44.1453,44.4027,44.1067,44.2869,44200.0
2008-04-18 13:10:00,68.75,68.8,68.62,68.73,21800.0,44.2419,44.274,44.1582,44.229,21800.0
2008-04-18 13:15:00,68.74,69.0,68.69,68.93,23900.0,44.2354,44.4027,44.2032,44.3577,23900.0
2008-04-18 13:20:00,68.91,69.0,68.9,68.92,23500.0,44.3448,44.4027,44.3384,44.3512,23500.0
2008-04-18 13:25:00,68.92,68.96,68.84,68.93,15200.0,44.3512,44.377,44.2998,44.3577,15200.0
2008-04-18 13:30:00,68.94,68.94,68.91,68.92,14100.0,44.3641,44.3641,44.3448,44.3512,14100.0
2008-04-18 13:35:00,68.92,69.02,68.92,69.02,19300.0,44.3512,44.4156,44.3512,44.4156,19300.0
2008-04-18 13:40:00,69.06,69.11,68.84,68.84,29100.0,44.4413,44.4735,44.2998,44.2998,29100.0
2008-04-18 13:45:00,68.83,68.85,68.7,68.78,46300.0,44.2933,44.3062,44.2097,44.2612,46300.0
2008-04-18 13:50:00,68.79,69.21,68.7,68.8,80100.0,44.2676,44.5379,44.2097,44.274,80100.0
2008-04-18 13:55:00,68.8,68.87,68.74,68.86,19100.0,44.274,44.3191,44.2354,44.3126,19100.0
2008-04-18 14:00:00,68.85,68.92,68.75,68.76,28000.0,44.3062,44.3512,44.2419,44.2483,28000.0
2008-04-18 14:05:00,68.77,68.83,68.33,68.35,39200.0,44.2547,44.2933,43.9716,43.9844,39200.0
2008-04-18 14:10:00,68.36,68.45,68.32,68.44,59200.0,43.9909,44.0488,43.9651,44.0424,59200.0
2008-04-18 14:15:00,68.45,68.52,68.44,68.44,22500.0,44.0488,44.0938,44.0424,44.0424,22500.0
2008-04-18 14:20:00,68.43,68.45,68.32,68.37,23100.0,44.0359,44.0488,43.9651,43.9973,23100.0
2008-04-18 14:25:00,68.34,68.34,68.08,68.18,44300.0,43.978,43.978,43.8107,43.875,44300.0
2008-04-18 14:30:00,68.21,68.4,68.08,68.3,74600.0,43.8944,44.0166,43.8107,43.9523,74600.0
2008-04-18 14:35:00,68.3,68.4,68.21,68.25,27600.0,43.9523,44.0166,43.8944,43.9201,27600.0
2008-04-18 14:40:00,68.29,68.41,68.15,68.26,29600.0,43.9458,44.0231,43.8557,43.9265,29600.0
2008-04-18 14:45:00,68.25,68.48,68.23,68.25,38400.0,43.9201,44.0681,43.9072,43.9201,38400.0
2008-04-18 14:50:00,68.25,68.51,68.2,68.34,19500.0,43.9201,44.0874,43.8879,43.978,19500.0
2008-04-18 14:55:00,68.39,68.52,68.26,68.49,24500.0,44.0102,44.0938,43.9265,44.0745,24500.0
2008-04-18 15:00:00,68.47,68.47,68.16,68.21,36300.0,44.0617,44.0617,43.8622,43.8944,36300.0
2008-04-18 15:05:00,68.21,68.45,68.21,68.41,28300.0,43.8944,44.0488,43.8944,44.0231,28300.0
2008-04-18 15:10:00,68.43,68.57,68.4,68.49,38600.0,44.0359,44.126,44.0166,44.0745,38600.0
2008-04-18 15:15:00,68.45,68.45,68.23,68.23,21800.0,44.0488,44.0488,43.9072,43.9072,21800.0
2008-04-18 15:20:00,68.23,68.3,68.07,68.28,46500.0,43.9072,43.9523,43.8043,43.9394,46500.0
2008-04-18 15:25:00,68.27,68.37,68.07,68.07,38800.0,43.933,43.9973,43.8043,43.8043,38800.0
2008-04-18 15:30:00,68.1,68.16,68.0,68.02,41300.0,43.8236,43.8622,43.7592,43.7721,41300.0
2008-04-18 15:35:00,68.01,68.01,67.7,67.86,51200.0,43.7656,43.7656,43.5662,43.6691,51200.0
2008-04-18 15:40:00,67.86,67.89,67.69,67.72,43000.0,43.6691,43.6884,43.5597,43.579,43000.0
2008-04-18 15:45:00,67.72,67.83,67.56,67.68,64200.0,43.579,43.6498,43.4761,43.5533,64200.0
2008-04-18 15:50:00,67.68,68.06,67.68,68.06,80600.0,43.5533,43.7978,43.5533,43.7978,80600.0
2008-04-18 15:55:00,68.06,68.06,67.54,67.77,187100.0,43.7978,43.7978,43.4632,43.6112,187100.0
2008-04-21 09:30:00,67.99,67.99,67.31,67.33,32500.0,43.7528,43.7528,43.3152,43.3281,32500.0
2008-04-21 09:35:00,67.33,67.46,67.08,67.29,39900.0,43.3281,43.4117,43.1672,43.3023,39900.0
2008-04-21 09:40:00,67.39,67.52,67.23,67.52,31800.0,43.3667,43.4503,43.2637,43.4503,31800.0
2008-04-21 09:45:00,67.63,67.63,67.44,67.5,18200.0,43.5211,43.5211,43.3988,43.4375,18200.0
2008-04-21 09:50:00,67.5,67.8,67.38,67.48,28600.0,43.4375,43.6305,43.3602,43.4246,28600.0
2008-04-21 09:55:00,67.5,67.5,66.81,67.16,29700.0,43.4375,43.4375,42.9934,43.2187,29700.0
2008-04-21 10:00:00,67.08,67.09,66.58,66.58,22700.0,43.1672,43.1736,42.8454,42.8454,22700.0
2008-04-21 10:05:00,66.52,66.68,66.34,66.52,38000.0,42.8068,42.9098,42.691,42.8068,38000.0
2008-04-21 10:10:00,66.52,66.52,66.14,66.18,35600.0,42.8068,42.8068,42.5623,42.588,35600.0
2008-04-21 10:15:00,66.15,66.19,65.96,66.12,49400.0,42.5687,42.5944,42.4464,42.5494,49400.0
2008-04-21 10:20:00,66.12,66.4,66.05,66.26,35500.0,42.5494,42.7296,42.5044,42.6395,35500.0
2008-04-21 10:25:00,66.24,66.34,65.91,66.03,38000.0,42.6266,42.691,42.4143,42.4915,38000.0
2008-04-21 10:30:00,66.08,66.17,65.75,65.91,43400.0,42.5237,42.5816,42.3113,42.4143,43400.0
2008-04-21 10:35:00,65.94,65.95,65.75,65.77,19600.0,42.4336,42.44,42.3113,42.3242,19600.0
2008-04-21 10:40:00,65.72,66.0,65.72,65.87,30300.0,42.292,42.4722,42.292,42.3885,30300.0
2008-04-21 10:45:00,65.88,65.88,65.72,65.78,16000.0,42.395,42.395,42.292,42.3306,16000.0
2008-04-21 10:50:00,65.82,65.99,65.71,65.71,24800.0,42.3563,42.4657,42.2856,42.2856,24800.0
2008-04-21 10:55:00,65.7,65.74,65.52,65.58,22100.0,42.2791,42.3049,42.1633,42.2019,22100.0
2008-04-21 11:00:00,65.59,65.61,65.31,65.42,27100.0,42.2083,42.2212,42.0281,42.0989,27100.0
2008-04-21 11:05:00,65.41,65.53,65.31,65.51,14700.0,42.0925,42.1697,42.0281,42.1569,14700.0
2008-04-21 11:10:00,65.48,65.56,65.33,65.56,54400.0,42.1375,42.189,42.041,42.189,54400.0
2008-04-21 11:15:00,65.54,65.56,65.41,65.52,26100.0,42.1762,42.189,42.0925,42.1633,26100.0
2008-04-21 11:20:00,65.49,65.76,65.4,65.76,80400.0,42.144,42.3177,42.0861,42.3177,80400.0
2008-04-21 11:25:00,65.75,65.75,65.57,65.64,15200.0,42.3113,42.3113,42.1955,42.2405,15200.0
2008-04-21 11:30:00,65.6,65.67,65.55,65.67,65100.0,42.2148,42.2598,42.1826,42.2598,65100.0
2008-04-21 11:35:00,65.6,65.67,65.52,65.53,59300.0,42.2148,42.2598,42.1633,42.1697,59300.0
2008-04-21 11:40:00,65.6,65.69,65.53,65.63,38600.0,42.2148,42.2727,42.1697,42.2341,38600.0
2008-04-21 11:45:00,65.62,65.62,65.37,65.52,57100.0,42.2276,42.2276,42.0668,42.1633,57100.0
2008-04-21 11:50:00,65.46,65.53,65.46,65.5,30500.0,42.1247,42.1697,42.1247,42.1504,30500.0
2008-04-21 11:55:00,65.5,65.82,65.5,65.71,144900.0,42.1504,42.3563,42.1504,42.2856,144900.0
2008-04-21 12:00:00,65.68,65.9,65.65,65.88,53500.0,42.2663,42.4078,42.2469,42.395,53500.0
2008-04-21 12:05:00,65.87,65.94,65.85,65.87,70600.0,42.3885,42.4336,42.3756,42.3885,70600.0
2008-04-21 12:10:00,65.86,66.03,65.85,66.0,33500.0,42.3821,42.4915,42.3756,42.4722,33500.0
2008-04-21 12:15:00,65.96,66.0,65.96,65.97,3900.0,42.4464,42.4722,42.4464,42.4529,3900.0
2008-04-21 12:20:00,65.97,66.21,65.96,66.11,61900.0,42.4529,42.6073,42.4464,42.543,61900.0
2008-04-21 12:25:00,66.12,66.21,66.1,66.18,15900.0,42.5494,42.6073,42.5365,42.588,15900.0
2008-04-21 12:30:00,66.15,66.19,66.13,66.19,7200.0,42.5687,42.5944,42.5558,42.5944,7200.0
2008-04-21 12:35:00,66.19,66.19,65.8,66.0,24900.0,42.5944,42.5944,42.3435,42.4722,24900.0
2008-04-21 12:40:00,66.0,66.17,66.0,66.17,11300.0,42.4722,42.5816,42.4722,42.5816,11300.0
2008-04-21 12:45:00,66.17,66.2,66.12,66.15,10700.0,42.5816,42.6009,42.5494,42.5687,10700.0
2008-04-21 12:50:00,66.13,66.16,65.99,66.08,13300.0,42.5558,42.5751,42.4657,42.5237,13300.0
2008-04-21 12:55:00,66.07,66.07,65.8,65.84,11900.0,42.5172,42.5172,42.3435,42.3692,11900.0
2008-04-21 13:00:00,65.84,65.93,65.84,65.93,11000.0,42.3692,42.4271,42.3692,42.4271,11000.0
2008-04-21 13:05:00,65.94,65.99,65.89,65.98,8100.0,42.4336,42.4657,42.4014,42.4593,8100.0
2008-04-21 13:10:00,65.95,65.99,65.89,65.9,13700.0,42.44,42.4657,42.4014,42.4078,13700.0
2008-04-21 13:15:00,65.88,65.93,65.87,65.91,6700.0,42.395,42.4271,42.3885,42.4143,6700.0
2008-04-21 13:20:00,65.88,65.91,65.81,65.86,15400.0,42.395,42.4143,42.3499,42.3821,15400.0
2008-04-21 13:25:00,65.82,65.86,65.78,65.78,17500.0,42.3563,42.3821,42.3306,42.3306,17500.0
2008-04-21 13:30:00,65.78,65.79,65.68,65.68,23900.0,42.3306,42.337,42.2663,42.2663,23900.0
2008-04-21 13:35:00,65.69,65.76,65.66,65.71,11300.0,42.2727,42.3177,42.2534,42.2856,11300.0
2008-04-21 13:40:00,65.75,65.75,65.61,65.62,17800.0,42.3113,42.3113,42.2212,42.2276,17800.0
2008-04-21 13:45:00,65.64,65.75,65.56,65.7,28400.0,42.2405,42.3113,42.189,42.2791,28400.0
2008-04-21 13:50:00,65.74,65.74,65.62,65.65,8900.0,42.3049,42.3049,42.2276,42.2469,8900.0
2008-04-21 13:55:00,65.66,65.79,65.65,65.79,25900.0,42.2534,42.337,42.2469,42.337,25900.0
2008-04-21 14:00:00,65.78,65.79,65.71,65.77,22300.0,42.3306,42.337,42.2856,42.3242,22300.0
2008-04-21 14:05:00,65.76,65.76,65.68,65.71,6600.0,42.3177,42.3177,42.2663,42.2856,6600.0
2008-04-21 14:10:00,65.67,65.73,65.6,65.73,23400.0,42.2598,42.2984,42.2148,42.2984,23400.0
2008-04-21 14:15:00,65.73,65.81,65.69,65.81,26200.0,42.2984,42.3499,42.2727,42.3499,26200.0
2008-04-21 14:20:00,65.82,65.87,65.5,65.68,36000.0,42.3563,42.3885,42.1504,42.2663,36000.0
2008-04-21 14:25:00,65.68,65.73,65.62,65.67,29100.0,42.2663,42.2984,42.2276,42.2598,29100.0
2008-04-21 14:30:00,65.65,65.73,65.6,65.64,56800.0,42.2469,42.2984,42.2148,42.2405,56800.0
2008-04-21 14:35:00,65.68,65.68,65.53,65.54,40800.0,42.2663,42.2663,42.1697,42.1762,40800.0
2008-04-21 14:40:00,65.53,65.6,65.42,65.42,61600.0,42.1697,42.2148,42.0989,42.0989,61600.0
2008-04-21 14:45:00,65.42,65.58,65.42,65.43,43100.0,42.0989,42.2019,42.0989,42.1054,43100.0
2008-04-21 14:50:00,65.45,65.49,65.42,65.48,17800.0,42.1182,42.144,42.0989,42.1375,17800.0
2008-04-21 14:55:00,65.48,65.48,65.1,65.15,60800.0,42.1375,42.1375,41.893,41.9252,60800.0
2008-04-21 15:00:00,65.15,65.22,65.03,65.09,72600.0,41.9252,41.9702,41.848,41.8866,72600.0
2008-04-21 15:05:00,65.1,65.12,65.0,65.01,55800.0,41.893,41.9059,41.8287,41.8351,55800.0
2008-04-21 15:10:00,65.0,65.05,64.87,64.91,122000.0,41.8287,41.8608,41.745,41.7707,122000.0
2008-04-21 15:15:00,64.91,65.06,64.87,65.05,93600.0,41.7707,41.8673,41.745,41.8608,93600.0
2008-04-21 15:20:00,65.05,65.28,64.97,65.15,50700.0,41.8608,42.0088,41.8094,41.9252,50700.0
2008-04-21 15:25:00,65.15,65.33,65.15,65.28,41800.0,41.9252,42.041,41.9252,42.0088,41800.0
2008-04-21 15:30:00,65.29,65.48,65.16,65.37,60300.0,42.0153,42.1375,41.9316,42.0668,60300.0
2008-04-21 15:35:00,65.36,65.49,65.28,65.48,47700.0,42.0603,42.144,42.0088,42.1375,47700.0
2008-04-21 15:40:00,65.48,65.54,65.36,65.46,43500.0,42.1375,42.1762,42.0603,42.1247,43500.0
2008-04-21 15:45:00,65.46,65.5,65.1,65.5,47900.0,42.1247,42.1504,41.893,42.1504,47900.0
2008-04-21 15:50:00,65.49,65.54,65.11,65.15,261000.0,42.144,42.1762,41.8994,41.9252,261000.0
2008-04-21 15:55:00,65.15,65.16,65.01,65.1,88400.0,41.9252,41.9316,41.8351,41.893,88400.0
2008-04-22 09:30:00,65.25,72.36,65.25,71.9,510100.0,41.9895,46.565,41.9895,46.2689,510100.0
2008-04-22 09:35:00,71.91,72.0,69.31,70.5,505000.0,46.2754,46.3333,44.6022,45.368,505000.0
2008-04-22 09:40:00,70.45,71.0,69.7,70.54,497500.0,45.3358,45.6898,44.8532,45.3937,497500.0
2008-04-22 09:45:00,70.73,71.95,70.31,71.82,291200.0,45.516,46.3011,45.2457,46.2175,291200.0
2008-04-22 09:50:00,71.84,72.57,71.67,71.7,322400.0,46.2303,46.7001,46.1209,46.1402,322400.0
2008-04-22 09:55:00,71.7,73.04,71.68,72.62,331800.0,46.1402,47.0025,46.1274,46.7323,331800.0
2008-04-22 10:00:00,72.7,73.22,72.44,72.8,360300.0,46.7837,47.1184,46.6164,46.8481,360300.0
2008-04-22 10:05:00,72.8,73.63,72.6,73.31,228800.0,46.8481,47.3822,46.7194,47.1763,228800.0
2008-04-22 10:10:00,73.39,73.76,73.18,73.22,177600.0,47.2278,47.4659,47.0926,47.1184,177600.0
2008-04-22 10:15:00,73.21,73.72,72.93,73.27,133600.0,47.1119,47.4401,46.9318,47.1506,133600.0
2008-04-22 10:20:00,73.28,73.94,73.15,73.24,181700.0,47.157,47.5817,47.0733,47.1312,181700.0
2008-04-22 10:25:00,73.25,73.25,72.0,72.07,209600.0,47.1377,47.1377,46.3333,46.3783,209600.0
2008-04-22 10:30:00,72.07,72.33,71.6,71.86,248200.0,46.3783,46.5456,46.0759,46.2432,248200.0
2008-04-22 10:35:00,71.85,71.87,71.31,71.72,156500.0,46.2368,46.2496,45.8893,46.1531,156500.0
2008-04-22 10:40:00,71.71,72.5,71.58,71.82,217800.0,46.1467,46.655,46.063,46.2175,217800.0
2008-04-22 10:45:00,71.77,72.72,71.74,72.62,86500.0,46.1853,46.7966,46.166,46.7323,86500.0
2008-04-22 10:50:00,72.71,73.05,72.11,72.3,116600.0,46.7902,47.009,46.4041,46.5263,116600.0
2008-04-22 10:55:00,72.3,73.28,72.23,72.97,101100.0,46.5263,47.157,46.4813,46.9575,101100.0
2008-04-22 11:00:00,72.96,73.25,72.83,73.06,68900.0,46.9511,47.1377,46.8674,47.0154,68900.0
2008-04-22 11:05:00,73.01,73.01,72.41,72.48,49000.0,46.9832,46.9832,46.5971,46.6422,49000.0
2008-04-22 11:10:00,72.44,72.64,72.43,72.48,70100.0,46.6164,46.7451,46.61,46.6422,70100.0
2008-04-22 11:15:00,72.48,72.5,72.13,72.22,76600.0,46.6422,46.655,46.4169,46.4749,76600.0
2008-04-22 11:20:00,72.25,72.31,71.6,71.6,100100.0,46.4942,46.5328,46.0759,46.0759,100100.0
2008-04-22 11:25:00,71.61,71.73,71.34,71.39,90200.0,46.0823,46.1595,45.9086,45.9407,90200.0
2008-04-22 11:30:00,71.37,71.5,71.15,71.39,106400.0,45.9279,46.0115,45.7863,45.9407,106400.0
2008-04-22 11:35:00,71.34,71.45,71.16,71.29,50600.0,45.9086,45.9793,45.7927,45.8764,50600.0
2008-04-22 11:40:00,71.34,71.42,70.71,70.78,122100.0,45.9086,45.96,45.5031,45.5482,122100.0
2008-04-22 11:45:00,70.75,70.83,70.45,70.53,153200.0,45.5289,45.5804,45.3358,45.3873,153200.0
2008-04-22 11:50:00,70.53,70.57,70.1,70.2,100400.0,45.3873,45.4131,45.1106,45.175,100400.0
2008-04-22 11:55:00,70.2,70.88,70.15,70.43,128500.0,45.175,45.6125,45.1428,45.323,128500.0
2008-04-22 12:00:00,70.47,70.66,70.31,70.33,74000.0,45.3487,45.471,45.2457,45.2586,74000.0
2008-04-22 12:05:00,70.38,70.45,70.2,70.21,32100.0,45.2908,45.3358,45.175,45.1814,32100.0
2008-04-22 12:10:00,70.21,70.34,69.55,69.65,145700.0,45.1814,45.265,44.7567,44.821,145700.0
2008-04-22 12:15:00,69.67,70.4,69.65,69.96,163500.0,44.8339,45.3037,44.821,45.0205,163500.0
2008-04-22 12:20:00,69.91,70.02,69.83,69.99,29700.0,44.9883,45.0591,44.9369,45.0398,29700.0
2008-04-22 12:25:00,70.0,70.45,69.96,70.06,59400.0,45.0462,45.3358,45.0205,45.0849,59400.0
2008-04-22 12:30:00,70.04,70.04,69.63,69.63,46300.0,45.072,45.072,44.8081,44.8081,46300.0
2008-04-22 12:35:00,69.62,69.67,69.28,69.62,57700.0,44.8017,44.8339,44.5829,44.8017,57700.0
2008-04-22 12:40:00,69.65,69.95,69.65,69.82,19800.0,44.821,45.0141,44.821,44.9304,19800.0
2008-04-22 12:45:00,69.77,69.77,69.5,69.57,23500.0,44.8982,44.8982,44.7245,44.7695,23500.0
2008-04-22 12:50:00,69.54,69.81,69.32,69.58,27200.0,44.7502,44.924,44.6087,44.776,27200.0
2008-04-22 12:55:00,69.6,69.73,69.47,69.67,22100.0,44.7888,44.8725,44.7052,44.8339,22100.0
2008-04-22 13:00:00,69.72,70.59,69.72,70.45,92000.0,44.8661,45.4259,44.8661,45.3358,92000.0
2008-04-22 13:05:00,70.5,70.52,70.17,70.17,60000.0,45.368,45.3809,45.1556,45.1556,60000.0
2008-04-22 13:10:00,70.17,70.17,69.89,70.12,40800.0,45.1556,45.1556,44.9755,45.1235,40800.0
2008-04-22 13:15:00,70.17,70.34,70.12,70.28,25200.0,45.1556,45.265,45.1235,45.2264,25200.0
2008-04-22 13:20:00,70.29,70.88,70.27,70.41,60600.0,45.2329,45.6125,45.22,45.3101,60600.0
2008-04-22 13:25:00,70.45,70.72,70.4,70.47,35600.0,45.3358,45.5096,45.3037,45.3487,35600.0
2008-04-22 13:30:00,70.48,70.59,70.18,70.27,25900.0,45.3551,45.4259,45.1621,45.22,25900.0
2008-04-22 13:35:00,70.29,70.63,70.25,70.42,25000.0,45.2329,45.4517,45.2071,45.3165,25000.0
2008-04-22 13:40:00,70.44,70.67,70.44,70.63,13400.0,45.3294,45.4774,45.3294,45.4517,13400.0
2008-04-22 13:45:00,70.63,70.8,70.41,70.57,44300.0,45.4517,45.5611,45.3101,45.4131,44300.0
2008-04-22 13:50:00,70.57,70.83,70.56,70.82,19000.0,45.4131,45.5804,45.4066,45.5739,19000.0
2008-04-22 13:55:00,70.82,71.15,70.66,70.69,30700.0,45.5739,45.7863,45.471,45.4903,30700.0
2008-04-22 14:00:00,70.7,70.7,70.54,70.7,35500.0,45.4967,45.4967,45.3937,45.4967,35500.0
2008-04-22 14:05:00,70.67,70.72,70.54,70.54,49700.0,45.4774,45.5096,45.3937,45.3937,49700.0
2008-04-22 14:10:00,70.55,70.73,70.54,70.7,74700.0,45.4002,45.516,45.3937,45.4967,74700.0
2008-04-22 14:15:00,70.7,70.7,70.58,70.62,47800.0,45.4967,45.4967,45.4195,45.4452,47800.0
2008-04-22 14:20:00,70.62,71.08,70.61,71.0,55100.0,45.4452,45.7412,45.4388,45.6898,55100.0
2008-04-22 14:25:00,71.01,71.43,70.84,71.31,67000.0,45.6962,45.9665,45.5868,45.8893,67000.0
2008-04-22 14:30:00,71.37,71.58,71.22,71.53,102000.0,45.9279,46.063,45.8313,46.0308,102000.0
2008-04-22 14:35:00,71.53,71.84,71.45,71.64,79500.0,46.0308,46.2303,45.9793,46.1016,79500.0
2008-04-22 14:40:00,71.66,71.84,71.39,71.47,64900.0,46.1145,46.2303,45.9407,45.9922,64900.0
2008-04-22 14:45:00,71.49,71.65,71.46,71.47,33700.0,46.0051,46.1081,45.9858,45.9922,33700.0
2008-04-22 14:50:00,71.47,71.71,71.13,71.29,42100.0,45.9922,46.1467,45.7734,45.8764,42100.0
2008-04-22 14:55:00,71.32,71.32,71.03,71.25,40700.0,45.8957,45.8957,45.7091,45.8506,40700.0
2008-04-22 15:00:00,71.24,71.4,71.22,71.25,39000.0,45.8442,45.9472,45.8313,45.8506,39000.0
2008-04-22 15:05:00,71.26,71.46,70.98,71.2,120400.0,45.8571,45.9858,45.6769,45.8185,120400.0
2008-04-22 15:10:00,71.18,71.18,70.8,70.88,63700.0,45.8056,45.8056,45.5611,45.6125,63700.0
2008-04-22 15:15:00,70.92,70.97,70.65,70.82,82300.0,45.6383,45.6705,45.4645,45.5739,82300.0
2008-04-22 15:20:00,70.84,70.95,70.8,70.93,66800.0,45.5868,45.6576,45.5611,45.6447,66800.0
2008-04-22 15:25:00,70.92,70.98,70.59,70.78,77300.0,45.6383,45.6769,45.4259,45.5482,77300.0
2008-04-22 15:30:00,70.77,70.87,70.62,70.79,56300.0,45.5418,45.6061,45.4452,45.5546,56300.0
2008-04-22 15:35:00,70.78,70.78,70.58,70.66,58700.0,45.5482,45.5482,45.4195,45.471,58700.0
2008-04-22 15:40:00,70.61,70.69,70.17,70.4,132800.0,45.4388,45.4903,45.1556,45.3037,132800.0
2008-04-22 15:45:00,70.41,70.75,70.34,70.73,90800.0,45.3101,45.5289,45.265,45.516,90800.0
2008-04-22 15:50:00,70.73,71.25,70.71,71.17,176600.0,45.516,45.8506,45.5031,45.7992,176600.0
2008-04-22 15:55:00,71.18,71.18,70.75,70.91,201200.0,45.8056,45.8056,45.5289,45.6318,201200.0
2008-04-23 09:30:00,72.3,73.35,72.3,73.02,134100.0,46.5263,47.202,46.5263,46.9897,134100.0
2008-04-23 09:35:00,72.92,73.45,72.55,72.6,121500.0,46.9253,47.2664,46.6872,46.7194,121500.0
2008-04-23 09:40:00,72.55,72.77,72.4,72.77,142300.0,46.6872,46.8288,46.5907,46.8288,142300.0
2008-04-23 09:45:00,72.75,72.77,71.88,72.28,90900.0,46.8159,46.8288,46.2561,46.5135,90900.0
2008-04-23 09:50:00,72.28,72.51,71.97,72.34,70700.0,46.5135,46.6615,46.314,46.5521,70700.0
2008-04-23 09:55:00,72.25,72.29,71.5,71.68,44300.0,46.4942,46.5199,46.0115,46.1274,44300.0
2008-04-23 10:00:00,71.66,72.36,71.58,72.11,63100.0,46.1145,46.565,46.063,46.4041,63100.0
2008-04-23 10:05:00,72.05,72.33,71.94,72.21,43000.0,46.3655,46.5456,46.2947,46.4684,43000.0
2008-04-23 10:10:00,72.21,72.21,71.6,72.07,70700.0,46.4684,46.4684,46.0759,46.3783,70700.0
2008-04-23 10:15:00,72.07,72.3,72.0,72.21,46300.0,46.3783,46.5263,46.3333,46.4684,46300.0
2008-04-23 10:20:00,72.29,72.29,71.83,72.04,119000.0,46.5199,46.5199,46.2239,46.359,119000.0
2008-04-23 10:25:00,72.07,72.6,72.07,72.48,91800.0,46.3783,46.7194,46.3783,46.6422,91800.0
2008-04-23 10:30:00,72.46,72.49,72.2,72.41,38600.0,46.6293,46.6486,46.462,46.5971,38600.0
2008-04-23 10:35:00,72.44,73.1,72.44,73.1,99000.0,46.6164,47.0412,46.6164,47.0412,99000.0
2008-04-23 10:40:00,73.12,73.5,73.1,73.12,70000.0,47.054,47.2986,47.0412,47.054,70000.0
2008-04-23 10:45:00,73.06,73.15,72.8,73.02,58700.0,47.0154,47.0733,46.8481,46.9897,58700.0
2008-04-23 10:50:00,73.0,73.32,72.94,73.15,32100.0,46.9768,47.1827,46.9382,47.0733,32100.0
2008-04-23 10:55:00,73.16,73.27,72.95,73.01,20000.0,47.0798,47.1506,46.9446,46.9832,20000.0
2008-04-23 11:00:00,73.01,73.16,72.93,73.07,33900.0,46.9832,47.0798,46.9318,47.0218,33900.0
2008-04-23 11:05:00,73.1,73.16,73.03,73.1,42200.0,47.0412,47.0798,46.9961,47.0412,42200.0
2008-04-23 11:10:00,73.06,73.16,72.77,72.8,69500.0,47.0154,47.0798,46.8288,46.8481,69500.0
2008-04-23 11:15:00,72.8,72.89,72.47,72.49,37600.0,46.8481,46.906,46.6357,46.6486,37600.0
2008-04-23 11:20:00,72.48,72.55,72.27,72.46,24700.0,46.6422,46.6872,46.507,46.6293,24700.0
2008-04-23 11:25:00,72.45,72.46,72.1,72.19,25600.0,46.6229,46.6293,46.3976,46.4556,25600.0
2008-04-23 11:30:00,72.19,72.34,72.14,72.26,15800.0,46.4556,46.5521,46.4234,46.5006,15800.0
2008-04-23 11:35:00,72.28,72.51,72.25,72.35,26200.0,46.5135,46.6615,46.4942,46.5585,26200.0
2008-04-23 11:40:00,72.31,72.44,72.31,72.42,10800.0,46.5328,46.6164,46.5328,46.6036,10800.0
2008-04-23 11:45:00,72.45,72.57,72.19,72.19,28500.0,46.6229,46.7001,46.4556,46.4556,28500.0
2008-04-23 11:50:00,72.25,72.32,72.05,72.1,16500.0,46.4942,46.5392,46.3655,46.3976,16500.0
2008-04-23 11:55:00,72.1,72.21,71.88,72.12,24600.0,46.3976,46.4684,46.2561,46.4105,24600.0
2008-04-23 12:00:00,72.08,72.12,71.82,71.89,17000.0,46.3848,46.4105,46.2175,46.2625,17000.0
2008-04-23 12:05:00,71.9,71.92,71.83,71.88,16200.0,46.2689,46.2818,46.2239,46.2561,16200.0
2008-04-23 12:10:00,71.82,72.02,71.73,71.88,35900.0,46.2175,46.3462,46.1595,46.2561,35900.0
2008-04-23 12:15:00,71.91,71.92,71.7,71.75,18200.0,46.2754,46.2818,46.1402,46.1724,18200.0
2008-04-23 12:20:00,71.71,72.02,71.62,71.68,62100.0,46.1467,46.3462,46.0887,46.1274,62100.0
2008-04-23 12:25:00,71.73,71.89,71.59,71.64,29300.0,46.1595,46.2625,46.0694,46.1016,29300.0
2008-04-23 12:30:00,71.65,71.82,71.55,71.64,19500.0,46.1081,46.2175,46.0437,46.1016,19500.0
2008-04-23 12:35:00,71.64,71.74,71.1,71.2,52900.0,46.1016,46.166,45.7541,45.8185,52900.0
2008-04-23 12:40:00,71.25,71.33,71.2,71.31,33500.0,45.8506,45.9021,45.8185,45.8893,33500.0
2008-04-23 12:45:00,71.33,71.33,70.94,71.05,63400.0,45.9021,45.9021,45.6512,45.7219,63400.0
2008-04-23 12:50:00,71.04,71.19,70.96,71.0,23600.0,45.7155,45.812,45.664,45.6898,23600.0
2008-04-23 12:55:00,71.0,71.01,70.5,70.51,58300.0,45.6898,45.6962,45.368,45.3744,58300.0
2008-04-23 13:00:00,70.5,70.7,70.37,70.7,34000.0,45.368,45.4967,45.2844,45.4967,34000.0
2008-04-23 13:05:00,70.7,70.73,70.51,70.53,30000.0,45.4967,45.516,45.3744,45.3873,30000.0
2008-04-23 13:10:00,70.53,70.6,70.39,70.54,25600.0,45.3873,45.4324,45.2972,45.3937,25600.0
2008-04-23 13:15:00,70.55,70.74,70.44,70.44,25700.0,45.4002,45.5225,45.3294,45.3294,25700.0
2008-04-23 13:20:00,70.51,70.57,70.45,70.45,18700.0,45.3744,45.4131,45.3358,45.3358,18700.0
2008-04-23 13:25:00,70.5,70.5,70.26,70.5,25900.0,45.368,45.368,45.2136,45.368,25900.0
2008-04-23 13:30:00,70.49,70.74,70.49,70.6,26900.0,45.3616,45.5225,45.3616,45.4324,26900.0
2008-04-23 13:35:00,70.6,70.66,70.53,70.59,17100.0,45.4324,45.471,45.3873,45.4259,17100.0
2008-04-23 13:40:00,70.55,70.62,70.36,70.42,24600.0,45.4002,45.4452,45.2779,45.3165,24600.0
2008-04-23 13:45:00,70.38,70.63,70.35,70.58,13300.0,45.2908,45.4517,45.2715,45.4195,13300.0
2008-04-23 13:50:00,70.6,70.8,70.52,70.68,25600.0,45.4324,45.5611,45.3809,45.4838,25600.0
2008-04-23 13:55:00,70.74,70.74,70.16,70.33,72100.0,45.5225,45.5225,45.1492,45.2586,72100.0
2008-04-23 14:00:00,70.33,70.33,70.01,70.08,49100.0,45.2586,45.2586,45.0527,45.0977,49100.0
2008-04-23 14:05:00,70.15,70.2,69.62,69.88,83200.0,45.1428,45.175,44.8017,44.969,83200.0
2008-04-23 14:10:00,69.88,70.15,69.83,69.99,39700.0,44.969,45.1428,44.9369,45.0398,39700.0
2008-04-23 14:15:00,69.98,70.25,69.94,70.15,20100.0,45.0334,45.2071,45.0076,45.1428,20100.0
2008-04-23 14:20:00,70.19,70.26,69.82,69.88,32800.0,45.1685,45.2136,44.9304,44.969,32800.0
2008-04-23 14:25:00,69.88,70.16,69.88,70.08,20300.0,44.969,45.1492,44.969,45.0977,20300.0
2008-04-23 14:30:00,70.11,70.42,70.11,70.34,83900.0,45.117,45.3165,45.117,45.265,83900.0
2008-04-23 14:35:00,70.37,70.37,70.0,70.04,64400.0,45.2844,45.2844,45.0462,45.072,64400.0
2008-04-23 14:40:00,70.01,70.17,69.99,70.1,28100.0,45.0527,45.1556,45.0398,45.1106,28100.0
2008-04-23 14:45:00,70.14,70.14,69.93,69.99,74800.0,45.1363,45.1363,45.0012,45.0398,74800.0
2008-04-23 14:50:00,69.95,70.0,69.81,69.88,52500.0,45.0141,45.0462,44.924,44.969,52500.0
2008-04-23 14:55:00,69.88,69.88,69.45,69.49,99000.0,44.969,44.969,44.6923,44.7181,99000.0
2008-04-23 15:00:00,69.49,70.11,69.46,70.11,62200.0,44.7181,45.117,44.6987,45.117,62200.0
2008-04-23 15:05:00,70.13,70.22,70.05,70.13,61300.0,45.1299,45.1878,45.0784,45.1299,61300.0
2008-04-23 15:10:00,70.1,70.15,69.91,70.06,81500.0,45.1106,45.1428,44.9883,45.0849,81500.0
2008-04-23 15:15:00,70.08,70.2,69.9,70.2,65000.0,45.0977,45.175,44.9819,45.175,65000.0
2008-04-23 15:20:00,70.21,70.37,69.82,69.99,88800.0,45.1814,45.2844,44.9304,45.0398,88800.0
2008-04-23 15:25:00,70.0,70.04,69.51,69.71,45300.0,45.0462,45.072,44.7309,44.8596,45300.0
2008-04-23 15:30:00,69.7,70.12,69.62,69.95,55600.0,44.8532,45.1235,44.8017,45.0141,55600.0
2008-04-23 15:35:00,70.0,70.03,69.67,69.99,50100.0,45.0462,45.0656,44.8339,45.0398,50100.0
2008-04-23 15:40:00,69.99,70.0,69.75,69.82,51400.0,45.0398,45.0462,44.8854,44.9304,51400.0
2008-04-23 15:45:00,69.83,69.95,69.5,69.87,118800.0,44.9369,45.0141,44.7245,44.9626,118800.0
2008-04-23 15:50:00,69.86,70.07,69.82,69.95,74000.0,44.9562,45.0913,44.9304,45.0141,74000.0
2008-04-23 15:55:00,69.94,69.94,69.58,69.65,126200.0,45.0076,45.0076,44.776,44.821,126200.0
2008-04-24 09:30:00,70.09,70.56,69.52,69.52,33300.0,45.1042,45.4066,44.7374,44.7374,33300.0
2008-04-24 09:35:00,69.57,69.81,68.79,68.88,55800.0,44.7695,44.924,44.2676,44.3255,55800.0
2008-04-24 09:40:00,68.95,69.0,68.46,68.46,41200.0,44.3706,44.4027,44.0552,44.0552,41200.0
2008-04-24 09:45:00,68.46,68.5,66.87,67.13,156100.0,44.0552,44.081,43.032,43.1994,156100.0
2008-04-24 09:50:00,67.13,67.42,66.39,66.69,124200.0,43.1994,43.386,42.7231,42.9162,124200.0
2008-04-24 09:55:00,66.72,67.06,66.54,67.06,75000.0,42.9355,43.1543,42.8197,43.1543,75000.0
2008-04-24 10:00:00,67.03,67.04,66.12,66.43,96400.0,43.135,43.1414,42.5494,42.7489,96400.0
2008-04-24 10:05:00,66.49,66.72,66.4,66.58,38900.0,42.7875,42.9355,42.7296,42.8454,38900.0
2008-04-24 10:10:00,66.64,66.99,66.41,66.91,62400.0,42.884,43.1093,42.736,43.0578,62400.0
2008-04-24 10:15:00,66.92,67.35,66.8,67.14,39500.0,43.0642,43.3409,42.987,43.2058,39500.0
2008-04-24 10:20:00,67.07,67.08,66.86,66.98,19000.0,43.1607,43.1672,43.0256,43.1028,19000.0
2008-04-24 10:25:00,66.97,67.3,66.91,67.25,33300.0,43.0964,43.3088,43.0578,43.2766,33300.0
2008-04-24 10:30:00,67.25,67.27,66.69,66.76,45000.0,43.2766,43.2894,42.9162,42.9613,45000.0
2008-04-24 10:35:00,66.73,66.8,66.42,66.61,70700.0,42.9419,42.987,42.7425,42.8647,70700.0
2008-04-24 10:40:00,66.67,66.77,66.47,66.47,43300.0,42.9033,42.9677,42.7746,42.7746,43300.0
2008-04-24 10:45:00,66.4,66.53,66.15,66.5,83100.0,42.7296,42.8132,42.5687,42.7939,83100.0
2008-04-24 10:50:00,66.53,66.64,66.29,66.64,31200.0,42.8132,42.884,42.6588,42.884,31200.0
2008-04-24 10:55:00,66.64,66.79,66.64,66.77,18000.0,42.884,42.9806,42.884,42.9677,18000.0
2008-04-24 11:00:00,66.77,67.0,66.75,66.85,20400.0,42.9677,43.1157,42.9548,43.0192,20400.0
2008-04-24 11:05:00,66.89,67.06,66.85,67.01,19100.0,43.0449,43.1543,43.0192,43.1221,19100.0
2008-04-24 11:10:00,66.97,67.15,66.87,67.07,37600.0,43.0964,43.2122,43.032,43.1607,37600.0
2008-04-24 11:15:00,67.09,67.5,67.09,67.37,32200.0,43.1736,43.4375,43.1736,43.3538,32200.0
2008-04-24 11:20:00,67.35,67.4,67.08,67.23,54700.0,43.3409,43.3731,43.1672,43.2637,54700.0
2008-04-24 11:25:00,67.21,67.48,67.2,67.47,33900.0,43.2508,43.4246,43.2444,43.4181,33900.0
2008-04-24 11:30:00,67.46,67.49,67.32,67.44,19200.0,43.4117,43.431,43.3216,43.3988,19200.0
2008-04-24 11:35:00,67.44,67.66,67.23,67.24,45000.0,43.3988,43.5404,43.2637,43.2701,45000.0
2008-04-24 11:40:00,67.28,67.45,67.23,67.45,14600.0,43.2959,43.4053,43.2637,43.4053,14600.0
2008-04-24 11:45:00,67.43,67.72,67.3,67.4,36200.0,43.3924,43.579,43.3088,43.3731,36200.0
2008-04-24 11:50:00,67.34,67.65,67.34,67.48,42000.0,43.3345,43.534,43.3345,43.4246,42000.0
2008-04-24 11:55:00,67.43,67.61,67.3,67.56,40500.0,43.3924,43.5082,43.3088,43.4761,40500.0
2008-04-24 12:00:00,67.56,67.94,67.56,67.94,21000.0,43.4761,43.7206,43.4761,43.7206,21000.0
2008-04-24 12:05:00,67.92,68.29,67.92,68.28,42300.0,43.7077,43.9458,43.7077,43.9394,42300.0
2008-04-24 12:10:00,68.23,68.3,67.68,67.89,59300.0,43.9072,43.9523,43.5533,43.6884,59300.0
2008-04-24 12:15:00,67.87,68.0,67.73,67.88,40200.0,43.6756,43.7592,43.5855,43.682,40200.0
2008-04-24 12:20:00,67.83,67.93,67.7,67.81,25500.0,43.6498,43.7142,43.5662,43.6369,25500.0
2008-04-24 12:25:00,67.8,67.94,67.71,67.79,31600.0,43.6305,43.7206,43.5726,43.6241,31600.0
2008-04-24 12:30:00,67.75,67.92,67.65,67.66,19200.0,43.5983,43.7077,43.534,43.5404,19200.0
2008-04-24 12:35:00,67.69,67.98,67.66,67.96,10700.0,43.5597,43.7463,43.5404,43.7335,10700.0
2008-04-24 12:40:00,67.92,67.92,67.53,67.6,25100.0,43.7077,43.7077,43.4568,43.5018,25100.0
2008-04-24 12:45:00,67.61,67.73,67.4,67.73,73700.0,43.5082,43.5855,43.3731,43.5855,73700.0
2008-04-24 12:50:00,67.7,67.74,67.63,67.68,27700.0,43.5662,43.5919,43.5211,43.5533,27700.0
2008-04-24 12:55:00,67.64,67.8,67.64,67.73,76000.0,43.5275,43.6305,43.5275,43.5855,76000.0
2008-04-24 13:00:00,67.71,67.88,67.7,67.83,34900.0,43.5726,43.682,43.5662,43.6498,34900.0
2008-04-24 13:05:00,67.82,68.19,67.79,68.13,44800.0,43.6434,43.8815,43.6241,43.8429,44800.0
2008-04-24 13:10:00,68.13,68.23,68.01,68.22,26000.0,43.8429,43.9072,43.7656,43.9008,26000.0
2008-04-24 13:15:00,68.29,68.4,68.13,68.13,79800.0,43.9458,44.0166,43.8429,43.8429,79800.0
2008-04-24 13:20:00,68.13,68.38,68.04,68.31,50800.0,43.8429,44.0037,43.785,43.9587,50800.0
2008-04-24 13:25:00,68.3,68.46,68.26,68.39,23400.0,43.9523,44.0552,43.9265,44.0102,23400.0
2008-04-24 13:30:00,68.42,68.58,68.34,68.48,114600.0,44.0295,44.1325,43.978,44.0681,114600.0
2008-04-24 13:35:00,68.43,68.5,68.38,68.47,38300.0,44.0359,44.081,44.0037,44.0617,38300.0
2008-04-24 13:40:00,68.5,68.83,68.5,68.72,61700.0,44.081,44.2933,44.081,44.2225,61700.0
2008-04-24 13:45:00,68.73,68.87,68.72,68.87,23500.0,44.229,44.3191,44.2225,44.3191,23500.0
2008-04-24 13:50:00,68.85,68.98,68.77,68.98,85700.0,44.3062,44.3899,44.2547,44.3899,85700.0
2008-04-24 13:55:00,68.96,69.21,68.93,69.01,67200.0,44.377,44.5379,44.3577,44.4092,67200.0
2008-04-24 14:00:00,69.05,69.19,68.94,69.17,44400.0,44.4349,44.525,44.3641,44.5121,44400.0
2008-04-24 14:05:00,69.08,69.4,69.06,69.24,29000.0,44.4542,44.6601,44.4413,44.5572,29000.0
2008-04-24 14:10:00,69.28,69.3,69.16,69.16,24500.0,44.5829,44.5958,44.5057,44.5057,24500.0
2008-04-24 14:15:00,69.18,69.22,69.05,69.19,29200.0,44.5186,44.5443,44.4349,44.525,29200.0
2008-04-24 14:20:00,69.19,69.27,69.05,69.24,32600.0,44.525,44.5765,44.4349,44.5572,32600.0
2008-04-24 14:25:00,69.21,69.57,69.21,69.57,33800.0,44.5379,44.7695,44.5379,44.7695,33800.0
2008-04-24 14:30:00,69.53,70.11,69.46,70.01,152300.0,44.7438,45.117,44.6987,45.0527,152300.0
2008-04-24 14:35:00,70.0,70.31,69.98,70.12,77200.0,45.0462,45.2457,45.0334,45.1235,77200.0
2008-04-24 14:40:00,70.12,70.17,69.99,70.0,90900.0,45.1235,45.1556,45.0398,45.0462,90900.0
2008-04-24 14:45:00,70.02,70.28,69.79,70.17,79600.0,45.0591,45.2264,44.9111,45.1556,79600.0
2008-04-24 14:50:00,70.17,70.19,69.97,70.03,60500.0,45.1556,45.1685,45.0269,45.0656,60500.0
2008-04-24 14:55:00,70.03,70.35,70.0,70.2,61300.0,45.0656,45.2715,45.0462,45.175,61300.0
2008-04-24 15:00:00,70.2,70.85,70.2,70.84,140000.0,45.175,45.5932,45.175,45.5868,140000.0
2008-04-24 15:05:00,70.79,71.45,70.79,71.4,137600.0,45.5546,45.9793,45.5546,45.9472,137600.0
2008-04-24 15:10:00,71.39,71.92,71.38,71.68,175600.0,45.9407,46.2818,45.9343,46.1274,175600.0
2008-04-24 15:15:00,71.68,71.72,71.1,71.35,153000.0,46.1274,46.1531,45.7541,45.915,153000.0
2008-04-24 15:20:00,71.35,71.4,70.94,71.14,85400.0,45.915,45.9472,45.6512,45.7799,85400.0
2008-04-24 15:25:00,71.14,71.42,71.14,71.3,99900.0,45.7799,45.96,45.7799,45.8828,99900.0
2008-04-24 15:30:00,71.34,71.36,71.08,71.3,44400.0,45.9086,45.9214,45.7412,45.8828,44400.0
2008-04-24 15:35:00,71.29,71.48,70.99,70.99,63700.0,45.8764,45.9987,45.6833,45.6833,63700.0
2008-04-24 15:40:00,70.99,71.06,70.54,70.56,86800.0,45.6833,45.7284,45.3937,45.4066,86800.0
2008-04-24 15:45:00,70.54,70.55,70.37,70.47,83200.0,45.3937,45.4002,45.2844,45.3487,83200.0
2008-04-24 15:50:00,70.47,70.55,70.41,70.44,112000.0,45.3487,45.4002,45.3101,45.3294,112000.0
2008-04-24 15:55:00,70.43,70.5,70.22,70.27,126000.0,45.323,45.368,45.1878,45.22,126000.0
2008-04-25 09:30:00,71.23,71.24,69.84,69.97,43000.0,45.8378,45.8442,44.9433,45.0269,43000.0
2008-04-25 09:35:00,69.95,70.05,69.52,70.0,40000.0,45.0141,45.0784,44.7374,45.0462,40000.0
2008-04-25 09:40:00,69.94,70.14,69.64,69.73,60200.0,45.0076,45.1363,44.8146,44.8725,60200.0
2008-04-25 09:45:00,69.73,69.97,69.63,69.74,57000.0,44.8725,45.0269,44.8081,44.8789,57000.0
2008-04-25 09:50:00,69.74,69.97,69.64,69.86,74300.0,44.8789,45.0269,44.8146,44.9562,74300.0
2008-04-25 09:55:00,69.86,69.86,69.25,69.49,29400.0,44.9562,44.9562,44.5636,44.7181,29400.0
2008-04-25 10:00:00,69.54,69.56,69.09,69.21,32600.0,44.7502,44.7631,44.4606,44.5379,32600.0
2008-04-25 10:05:00,69.21,69.6,69.15,69.45,33500.0,44.5379,44.7888,44.4993,44.6923,33500.0
2008-04-25 10:10:00,69.46,69.94,69.43,69.8,31900.0,44.6987,45.0076,44.6794,44.9175,31900.0
2008-04-25 10:15:00,69.69,69.93,69.56,69.92,43300.0,44.8468,45.0012,44.7631,44.9948,43300.0
2008-04-25 10:20:00,69.95,70.44,69.95,70.26,21800.0,45.0141,45.3294,45.0141,45.2136,21800.0
2008-04-25 10:25:00,70.39,70.53,70.25,70.3,22100.0,45.2972,45.3873,45.2071,45.2393,22100.0
2008-04-25 10:30:00,70.26,70.56,70.24,70.4,28600.0,45.2136,45.4066,45.2007,45.3037,28600.0
2008-04-25 10:35:00,70.46,70.46,70.1,70.18,27600.0,45.3423,45.3423,45.1106,45.1621,27600.0
2008-04-25 10:40:00,70.2,70.46,69.88,69.93,30100.0,45.175,45.3423,44.969,45.0012,30100.0
2008-04-25 10:45:00,69.9,70.22,69.73,69.99,26000.0,44.9819,45.1878,44.8725,45.0398,26000.0
2008-04-25 10:50:00,70.01,70.08,69.8,69.92,14900.0,45.0527,45.0977,44.9175,44.9948,14900.0
2008-04-25 10:55:00,69.9,69.96,69.67,69.85,20300.0,44.9819,45.0205,44.8339,44.9497,20300.0
2008-04-25 11:00:00,69.85,69.85,69.52,69.52,14500.0,44.9497,44.9497,44.7374,44.7374,14500.0
2008-04-25 11:05:00,69.5,69.69,69.3,69.51,32500.0,44.7245,44.8468,44.5958,44.7309,32500.0
2008-04-25 11:10:00,69.53,69.57,69.03,69.17,19000.0,44.7438,44.7695,44.422,44.5121,19000.0
2008-04-25 11:15:00,69.15,69.3,69.0,69.08,26700.0,44.4993,44.5958,44.4027,44.4542,26700.0
2008-04-25 11:20:00,69.03,69.2,68.95,68.99,56400.0,44.422,44.5314,44.3706,44.3963,56400.0
2008-04-25 11:25:00,68.99,69.0,68.86,68.98,10200.0,44.3963,44.4027,44.3126,44.3899,10200.0
2008-04-25 11:30:00,69.0,69.36,68.92,68.98,47200.0,44.4027,44.6344,44.3512,44.3899,47200.0
2008-04-25 11:35:00,68.99,69.05,68.91,68.96,34100.0,44.3963,44.4349,44.3448,44.377,34100.0
2008-04-25 11:40:00,69.0,69.04,68.77,68.9,28700.0,44.4027,44.4285,44.2547,44.3384,28700.0
2008-04-25 11:45:00,68.9,69.28,68.89,69.23,33000.0,44.3384,44.5829,44.3319,44.5507,33000.0
2008-04-25 11:50:00,69.23,69.56,69.23,69.48,26100.0,44.5507,44.7631,44.5507,44.7116,26100.0
2008-04-25 11:55:00,69.5,69.5,69.26,69.37,16100.0,44.7245,44.7245,44.57,44.6408,16100.0
2008-04-25 12:00:00,69.37,69.42,69.16,69.26,13600.0,44.6408,44.673,44.5057,44.57,13600.0
2008-04-25 12:05:00,69.33,69.5,69.33,69.43,5100.0,44.6151,44.7245,44.6151,44.6794,5100.0
2008-04-25 12:10:00,69.45,69.45,69.38,69.4,2700.0,44.6923,44.6923,44.6473,44.6601,2700.0
2008-04-25 12:15:00,69.39,69.44,69.38,69.44,3600.0,44.6537,44.6859,44.6473,44.6859,3600.0
2008-04-25 12:20:00,69.45,69.45,69.39,69.39,2400.0,44.6923,44.6923,44.6537,44.6537,2400.0
2008-04-25 12:25:00,69.42,69.45,69.38,69.42,39100.0,44.673,44.6923,44.6473,44.673,39100.0
2008-04-25 12:30:00,69.42,69.46,69.12,69.12,7100.0,44.673,44.6987,44.48,44.48,7100.0
2008-04-25 12:35:00,69.11,69.16,69.06,69.11,7000.0,44.4735,44.5057,44.4413,44.4735,7000.0
2008-04-25 12:40:00,69.07,69.11,68.97,69.04,12000.0,44.4478,44.4735,44.3834,44.4285,12000.0
2008-04-25 12:45:00,69.04,69.2,69.0,69.11,14000.0,44.4285,44.5314,44.4027,44.4735,14000.0
2008-04-25 12:50:00,69.1,69.11,69.0,69.04,8400.0,44.4671,44.4735,44.4027,44.4285,8400.0
2008-04-25 12:55:00,69.04,69.11,69.0,69.1,8400.0,44.4285,44.4735,44.4027,44.4671,8400.0
2008-04-25 13:00:00,69.04,69.13,69.0,69.13,5000.0,44.4285,44.4864,44.4027,44.4864,5000.0
2008-04-25 13:05:00,69.14,69.16,69.0,69.05,4600.0,44.4928,44.5057,44.4027,44.4349,4600.0
2008-04-25 13:10:00,69.07,69.12,69.0,69.0,5000.0,44.4478,44.48,44.4027,44.4027,5000.0
2008-04-25 13:15:00,69.0,69.04,68.94,68.95,10500.0,44.4027,44.4285,44.3641,44.3706,10500.0
2008-04-25 13:20:00,69.0,69.09,68.97,69.05,7100.0,44.4027,44.4606,44.3834,44.4349,7100.0
2008-04-25 13:25:00,69.05,69.22,69.0,69.03,11500.0,44.4349,44.5443,44.4027,44.422,11500.0
2008-04-25 13:30:00,69.1,69.1,68.97,69.02,15500.0,44.4671,44.4671,44.3834,44.4156,15500.0
2008-04-25 13:35:00,69.02,69.07,68.98,69.0,23600.0,44.4156,44.4478,44.3899,44.4027,23600.0
2008-04-25 13:40:00,69.0,69.11,68.93,69.04,21600.0,44.4027,44.4735,44.3577,44.4285,21600.0
2008-04-25 13:45:00,69.04,69.04,68.81,68.99,13600.0,44.4285,44.4285,44.2805,44.3963,13600.0
2008-04-25 13:50:00,69.06,69.06,68.8,68.86,11300.0,44.4413,44.4413,44.274,44.3126,11300.0
2008-04-25 13:55:00,68.87,69.3,68.87,69.25,8700.0,44.3191,44.5958,44.3191,44.5636,8700.0
2008-04-25 14:00:00,69.23,69.36,69.18,69.32,7300.0,44.5507,44.6344,44.5186,44.6087,7300.0
2008-04-25 14:05:00,69.31,69.57,69.16,69.5,19200.0,44.6022,44.7695,44.5057,44.7245,19200.0
2008-04-25 14:10:00,69.52,69.59,69.44,69.49,10600.0,44.7374,44.7824,44.6859,44.7181,10600.0
2008-04-25 14:15:00,69.49,69.82,69.46,69.79,25400.0,44.7181,44.9304,44.6987,44.9111,25400.0
2008-04-25 14:20:00,69.79,69.79,69.56,69.62,11700.0,44.9111,44.9111,44.7631,44.8017,11700.0
2008-04-25 14:25:00,69.65,69.95,69.64,69.95,16700.0,44.821,45.0141,44.8146,45.0141,16700.0
2008-04-25 14:30:00,69.9,70.0,69.81,69.81,18900.0,44.9819,45.0462,44.924,44.924,18900.0
2008-04-25 14:35:00,69.88,69.98,69.81,69.98,8000.0,44.969,45.0334,44.924,45.0334,8000.0
2008-04-25 14:40:00,70.0,70.18,70.0,70.18,10300.0,45.0462,45.1621,45.0462,45.1621,10300.0
2008-04-25 14:45:00,70.2,70.23,70.06,70.18,14800.0,45.175,45.1943,45.0849,45.1621,14800.0
2008-04-25 14:50:00,70.18,70.35,70.13,70.22,15600.0,45.1621,45.2715,45.1299,45.1878,15600.0
2008-04-25 14:55:00,70.25,70.3,70.22,70.3,5200.0,45.2071,45.2393,45.1878,45.2393,5200.0
2008-04-25 15:00:00,70.3,70.42,70.12,70.42,15700.0,45.2393,45.3165,45.1235,45.3165,15700.0
2008-04-25 15:05:00,70.45,70.74,70.33,70.74,42900.0,45.3358,45.5225,45.2586,45.5225,42900.0
2008-04-25 15:10:00,70.71,70.75,70.49,70.58,19500.0,45.5031,45.5289,45.3616,45.4195,19500.0
2008-04-25 15:15:00,70.58,70.67,70.35,70.44,38400.0,45.4195,45.4774,45.2715,45.3294,38400.0
2008-04-25 15:20:00,70.38,70.6,70.38,70.54,48100.0,45.2908,45.4324,45.2908,45.3937,48100.0
2008-04-25 15:25:00,70.54,70.62,70.43,70.43,35400.0,45.3937,45.4452,45.323,45.323,35400.0
2008-04-25 15:30:00,70.43,70.64,70.35,70.58,34800.0,45.323,45.4581,45.2715,45.4195,34800.0
2008-04-25 15:35:00,70.58,70.58,70.4,70.48,30800.0,45.4195,45.4195,45.3037,45.3551,30800.0
2008-04-25 15:40:00,70.47,70.47,70.13,70.22,38200.0,45.3487,45.3487,45.1299,45.1878,38200.0
2008-04-25 15:45:00,70.23,70.25,70.05,70.22,33700.0,45.1943,45.2071,45.0784,45.1878,33700.0
2008-04-25 15:50:00,70.2,70.28,70.01,70.14,53100.0,45.175,45.2264,45.0527,45.1363,53100.0
2008-04-25 15:55:00,70.14,70.23,69.99,70.15,52900.0,45.1363,45.1943,45.0398,45.1428,52900.0
2008-04-28 09:30:00,70.01,70.85,70.01,70.52,31900.0,45.0527,45.5932,45.0527,45.3809,31900.0
2008-04-28 09:35:00,70.56,70.56,70.01,70.14,22300.0,45.4066,45.4066,45.0527,45.1363,22300.0
2008-04-28 09:40:00,70.2,70.54,70.15,70.45,34700.0,45.175,45.3937,45.1428,45.3358,34700.0
2008-04-28 09:45:00,70.22,70.63,70.1,70.63,31400.0,45.1878,45.4517,45.1106,45.4517,31400.0
2008-04-28 09:50:00,70.58,70.99,70.3,70.38,32900.0,45.4195,45.6833,45.2393,45.2908,32900.0
2008-04-28 09:55:00,70.41,70.55,70.25,70.47,19400.0,45.3101,45.4002,45.2071,45.3487,19400.0
2008-04-28 10:00:00,70.4,70.56,70.34,70.34,35700.0,45.3037,45.4066,45.265,45.265,35700.0
2008-04-28 10:05:00,70.28,70.97,70.15,70.87,34200.0,45.2264,45.6705,45.1428,45.6061,34200.0
2008-04-28 10:10:00,70.9,71.13,70.85,71.0,37400.0,45.6254,45.7734,45.5932,45.6898,37400.0
2008-04-28 10:15:00,71.08,71.5,71.08,71.18,19000.0,45.7412,46.0115,45.7412,45.8056,19000.0
2008-04-28 10:20:00,71.16,71.34,71.11,71.32,7600.0,45.7927,45.9086,45.7606,45.8957,7600.0
2008-04-28 10:25:00,71.33,71.48,71.12,71.32,17900.0,45.9021,45.9987,45.767,45.8957,17900.0
2008-04-28 10:30:00,71.34,71.5,71.25,71.45,17500.0,45.9086,46.0115,45.8506,45.9793,17500.0
2008-04-28 10:35:00,71.49,71.72,71.39,71.51,24400.0,46.0051,46.1531,45.9407,46.018,24400.0
2008-04-28 10:40:00,71.6,71.6,71.34,71.48,16000.0,46.0759,46.0759,45.9086,45.9987,16000.0
2008-04-28 10:45:00,71.47,71.5,71.25,71.35,12100.0,45.9922,46.0115,45.8506,45.915,12100.0
2008-04-28 10:50:00,71.28,71.48,71.22,71.37,10900.0,45.87,45.9987,45.8313,45.9279,10900.0
2008-04-28 10:55:00,71.34,71.5,71.34,71.46,9400.0,45.9086,46.0115,45.9086,45.9858,9400.0
2008-04-28 11:00:00,71.46,71.46,71.2,71.29,9800.0,45.9858,45.9858,45.8185,45.8764,9800.0
2008-04-28 11:05:00,71.26,71.26,70.95,70.95,13100.0,45.8571,45.8571,45.6576,45.6576,13100.0
2008-04-28 11:10:00,70.95,70.95,70.73,70.94,15900.0,45.6576,45.6576,45.516,45.6512,15900.0
2008-04-28 11:15:00,70.99,71.0,70.7,70.84,14200.0,45.6833,45.6898,45.4967,45.5868,14200.0
2008-04-28 11:20:00,70.85,71.36,70.75,71.27,12800.0,45.5932,45.9214,45.5289,45.8635,12800.0
2008-04-28 11:25:00,71.24,71.34,71.1,71.24,15100.0,45.8442,45.9086,45.7541,45.8442,15100.0
2008-04-28 11:30:00,71.24,71.36,71.21,71.32,11100.0,45.8442,45.9214,45.8249,45.8957,11100.0
2008-04-28 11:35:00,71.32,71.35,71.24,71.33,11900.0,45.8957,45.915,45.8442,45.9021,11900.0
2008-04-28 11:40:00,71.32,71.34,71.11,71.24,14600.0,45.8957,45.9086,45.7606,45.8442,14600.0
2008-04-28 11:45:00,71.24,71.32,71.21,71.3,9100.0,45.8442,45.8957,45.8249,45.8828,9100.0
2008-04-28 11:50:00,71.3,71.5,71.3,71.48,29200.0,45.8828,46.0115,45.8828,45.9987,29200.0
2008-04-28 11:55:00,71.5,71.55,71.48,71.5,20200.0,46.0115,46.0437,45.9987,46.0115,20200.0
2008-04-28 12:00:00,71.48,71.5,71.46,71.48,9100.0,45.9987,46.0115,45.9858,45.9987,9100.0
2008-04-28 12:05:00,71.47,71.5,71.47,71.48,22400.0,45.9922,46.0115,45.9922,45.9987,22400.0
2008-04-28 12:10:00,71.5,71.67,71.48,71.61,18000.0,46.0115,46.1209,45.9987,46.0823,18000.0
2008-04-28 12:15:00,71.61,71.74,71.56,71.61,17900.0,46.0823,46.166,46.0501,46.0823,17900.0
2008-04-28 12:20:00,71.68,71.68,71.45,71.45,17400.0,46.1274,46.1274,45.9793,45.9793,17400.0
2008-04-28 12:25:00,71.42,71.5,71.4,71.49,10000.0,45.96,46.0115,45.9472,46.0051,10000.0
2008-04-28 12:30:00,71.49,71.54,71.45,71.47,19800.0,46.0051,46.0373,45.9793,45.9922,19800.0
2008-04-28 12:35:00,71.47,71.5,71.22,71.31,43800.0,45.9922,46.0115,45.8313,45.8893,43800.0
2008-04-28 12:40:00,71.3,71.37,71.26,71.31,18600.0,45.8828,45.9279,45.8571,45.8893,18600.0
2008-04-28 12:45:00,71.3,71.45,71.26,71.45,12600.0,45.8828,45.9793,45.8571,45.9793,12600.0
2008-04-28 12:50:00,71.4,71.5,71.39,71.39,11400.0,45.9472,46.0115,45.9407,45.9407,11400.0
2008-04-28 12:55:00,71.4,71.47,71.32,71.34,9700.0,45.9472,45.9922,45.8957,45.9086,9700.0
2008-04-28 13:00:00,71.35,71.5,71.34,71.5,8300.0,45.915,46.0115,45.9086,46.0115,8300.0
2008-04-28 13:05:00,71.54,71.7,71.5,71.65,9400.0,46.0373,46.1402,46.0115,46.1081,9400.0
2008-04-28 13:10:00,71.65,71.71,71.5,71.5,7100.0,46.1081,46.1467,46.0115,46.0115,7100.0
2008-04-28 13:15:00,71.58,71.64,71.51,71.58,25400.0,46.063,46.1016,46.018,46.063,25400.0
2008-04-28 13:20:00,71.58,71.6,71.55,71.6,18500.0,46.063,46.0759,46.0437,46.0759,18500.0
2008-04-28 13:25:00,71.59,71.63,71.57,71.6,73800.0,46.0694,46.0952,46.0566,46.0759,73800.0
2008-04-28 13:30:00,71.6,71.64,71.5,71.58,49800.0,46.0759,46.1016,46.0115,46.063,49800.0
2008-04-28 13:35:00,71.63,71.79,71.58,71.79,23100.0,46.0952,46.1981,46.063,46.1981,23100.0
2008-04-28 13:40:00,71.79,71.86,71.75,71.81,6100.0,46.1981,46.2432,46.1724,46.211,6100.0
2008-04-28 13:45:00,71.76,71.81,71.68,71.77,7200.0,46.1788,46.211,46.1274,46.1853,7200.0
2008-04-28 13:50:00,71.73,71.85,71.73,71.79,9600.0,46.1595,46.2368,46.1595,46.1981,9600.0
2008-04-28 13:55:00,71.78,71.84,71.67,71.76,11700.0,46.1917,46.2303,46.1209,46.1788,11700.0
2008-04-28 14:00:00,71.8,71.8,71.76,71.8,9300.0,46.2046,46.2046,46.1788,46.2046,9300.0
2008-04-28 14:05:00,71.8,71.83,71.77,71.8,14100.0,46.2046,46.2239,46.1853,46.2046,14100.0
2008-04-28 14:10:00,71.8,71.81,71.61,71.61,12500.0,46.2046,46.211,46.0823,46.0823,12500.0
2008-04-28 14:15:00,71.63,71.68,71.6,71.64,22100.0,46.0952,46.1274,46.0759,46.1016,22100.0
2008-04-28 14:20:00,71.65,71.8,71.64,71.8,10200.0,46.1081,46.2046,46.1016,46.2046,10200.0
2008-04-28 14:25:00,71.8,71.8,71.55,71.55,6300.0,46.2046,46.2046,46.0437,46.0437,6300.0
2008-04-28 14:30:00,71.6,71.77,71.55,71.69,9900.0,46.0759,46.1853,46.0437,46.1338,9900.0
2008-04-28 14:35:00,71.66,71.73,71.63,71.68,6400.0,46.1145,46.1595,46.0952,46.1274,6400.0
2008-04-28 14:40:00,71.68,71.78,71.6,71.71,9700.0,46.1274,46.1917,46.0759,46.1467,9700.0
2008-04-28 14:45:00,71.74,71.94,71.72,71.72,21800.0,46.166,46.2947,46.1531,46.1531,21800.0
2008-04-28 14:50:00,71.72,71.8,71.72,71.78,7700.0,46.1531,46.2046,46.1531,46.1917,7700.0
2008-04-28 14:55:00,71.78,71.8,71.69,71.7,16700.0,46.1917,46.2046,46.1338,46.1402,16700.0
2008-04-28 15:00:00,71.7,71.79,71.66,71.71,18400.0,46.1402,46.1981,46.1145,46.1467,18400.0
2008-04-28 15:05:00,71.71,71.8,71.71,71.79,14900.0,46.1467,46.2046,46.1467,46.1981,14900.0
2008-04-28 15:10:00,71.79,71.8,71.75,71.8,11100.0,46.1981,46.2046,46.1724,46.2046,11100.0
2008-04-28 15:15:00,71.8,71.89,71.78,71.89,31800.0,46.2046,46.2625,46.1917,46.2625,31800.0
2008-04-28 15:20:00,71.87,71.95,71.68,71.9,90700.0,46.2496,46.3011,46.1274,46.2689,90700.0
2008-04-28 15:25:00,71.87,72.04,71.74,71.91,62200.0,46.2496,46.359,46.166,46.2754,62200.0
2008-04-28 15:30:00,71.9,72.03,71.62,71.68,101900.0,46.2689,46.3526,46.0887,46.1274,101900.0
2008-04-28 15:35:00,71.62,71.8,71.58,71.75,42800.0,46.0887,46.2046,46.063,46.1724,42800.0
2008-04-28 15:40:00,71.74,71.96,71.61,71.84,71800.0,46.166,46.3075,46.0823,46.2303,71800.0
2008-04-28 15:45:00,71.84,72.11,71.79,71.94,87000.0,46.2303,46.4041,46.1981,46.2947,87000.0
2008-04-28 15:50:00,71.97,72.06,71.71,71.76,83900.0,46.314,46.3719,46.1467,46.1788,83900.0
2008-04-28 15:55:00,71.75,71.94,71.65,71.94,98700.0,46.1724,46.2947,46.1081,46.2947,98700.0
2008-04-29 09:30:00,71.98,72.2,71.0,72.01,67400.0,46.3204,46.462,45.6898,46.3397,67400.0
2008-04-29 09:35:00,72.01,72.86,71.89,72.09,36400.0,46.3397,46.8867,46.2625,46.3912,36400.0
2008-04-29 09:40:00,72.13,72.35,71.86,72.3,30800.0,46.4169,46.5585,46.2432,46.5263,30800.0
2008-04-29 09:45:00,72.18,72.6,71.99,72.47,27700.0,46.4491,46.7194,46.3268,46.6357,27700.0
2008-04-29 09:50:00,72.45,73.24,72.35,73.12,83400.0,46.6229,47.1312,46.5585,47.054,83400.0
2008-04-29 09:55:00,73.03,73.35,72.86,73.31,67100.0,46.9961,47.202,46.8867,47.1763,67100.0
2008-04-29 10:00:00,73.31,73.9,73.14,73.82,126000.0,47.1763,47.556,47.0669,47.5045,126000.0
2008-04-29 10:05:00,73.82,74.16,73.64,73.98,130200.0,47.5045,47.7233,47.3887,47.6074,130200.0
2008-04-29 10:10:00,73.99,74.5,73.96,74.37,100500.0,47.6139,47.9421,47.5946,47.8584,100500.0
2008-04-29 10:15:00,74.31,74.51,74.0,74.0,64900.0,47.8198,47.9485,47.6203,47.6203,64900.0
2008-04-29 10:20:00,74.0,74.21,73.83,73.95,40400.0,47.6203,47.7555,47.5109,47.5881,40400.0
2008-04-29 10:25:00,73.95,74.87,73.83,74.46,114000.0,47.5881,48.1802,47.5109,47.9163,114000.0
2008-04-29 10:30:00,74.45,75.0,74.42,74.95,92800.0,47.9099,48.2638,47.8906,48.2317,92800.0
2008-04-29 10:35:00,74.95,75.25,74.79,75.25,81900.0,48.2317,48.4247,48.1287,48.4247,81900.0
2008-04-29 10:40:00,75.25,75.47,75.16,75.35,84000.0,48.4247,48.5663,48.3668,48.4891,84000.0
2008-04-29 10:45:00,75.38,75.66,75.14,75.23,64000.0,48.5084,48.6886,48.3539,48.4118,64000.0
2008-04-29 10:50:00,75.23,75.3,74.85,74.92,34800.0,48.4118,48.4569,48.1673,48.2124,34800.0
2008-04-29 10:55:00,74.98,74.98,74.68,74.7,45600.0,48.251,48.251,48.0579,48.0708,45600.0
2008-04-29 11:00:00,74.71,75.3,74.68,75.25,32900.0,48.0772,48.4569,48.0579,48.4247,32900.0
2008-04-29 11:05:00,75.29,75.49,74.93,74.93,56100.0,48.4505,48.5792,48.2188,48.2188,56100.0
2008-04-29 11:10:00,75.0,75.05,74.85,74.99,23000.0,48.2638,48.296,48.1673,48.2574,23000.0
2008-04-29 11:15:00,74.99,75.15,74.88,75.06,25000.0,48.2574,48.3604,48.1866,48.3024,25000.0
2008-04-29 11:20:00,75.06,75.14,74.52,74.53,33400.0,48.3024,48.3539,47.9549,47.9614,33400.0
2008-04-29 11:25:00,74.59,74.7,74.4,74.54,24800.0,48.0,48.0708,47.8777,47.9678,24800.0
2008-04-29 11:30:00,74.5,74.62,74.47,74.47,33000.0,47.9421,48.0193,47.9228,47.9228,33000.0
2008-04-29 11:35:00,74.47,74.69,74.36,74.58,16500.0,47.9228,48.0643,47.852,47.9936,16500.0
2008-04-29 11:40:00,74.55,74.55,74.12,74.19,32400.0,47.9743,47.9743,47.6975,47.7426,32400.0
2008-04-29 11:45:00,74.19,74.22,74.05,74.06,26700.0,47.7426,47.7619,47.6525,47.6589,26700.0
2008-04-29 11:50:00,74.09,74.26,74.06,74.1,14800.0,47.6782,47.7876,47.6589,47.6847,14800.0
2008-04-29 11:55:00,74.1,74.16,73.96,73.97,13800.0,47.6847,47.7233,47.5946,47.601,13800.0
2008-04-29 12:00:00,73.98,74.05,73.9,73.96,24700.0,47.6074,47.6525,47.556,47.5946,24700.0
2008-04-29 12:05:00,73.96,74.15,73.8,73.9,25100.0,47.5946,47.7168,47.4916,47.556,25100.0
2008-04-29 12:10:00,73.9,73.9,73.74,73.74,20900.0,47.556,47.556,47.453,47.453,20900.0
2008-04-29 12:15:00,73.71,73.87,73.45,73.45,50300.0,47.4337,47.5367,47.2664,47.2664,50300.0
2008-04-29 12:20:00,73.47,73.63,73.24,73.5,56800.0,47.2793,47.3822,47.1312,47.2986,56800.0
2008-04-29 12:25:00,73.57,73.6,73.27,73.51,26100.0,47.3436,47.3629,47.1506,47.305,26100.0
2008-04-29 12:30:00,73.5,73.51,73.45,73.45,23200.0,47.2986,47.305,47.2664,47.2664,23200.0
2008-04-29 12:35:00,73.45,73.5,73.38,73.44,23000.0,47.2664,47.2986,47.2213,47.2599,23000.0
2008-04-29 12:40:00,73.41,73.68,73.33,73.59,45900.0,47.2406,47.4144,47.1892,47.3565,45900.0
2008-04-29 12:45:00,73.53,73.69,73.37,73.6,54600.0,47.3179,47.4208,47.2149,47.3629,54600.0
2008-04-29 12:50:00,73.59,73.61,73.45,73.48,34300.0,47.3565,47.3693,47.2664,47.2857,34300.0
2008-04-29 12:55:00,73.49,73.83,73.47,73.7,56700.0,47.2921,47.5109,47.2793,47.4273,56700.0
2008-04-29 13:00:00,73.68,73.75,73.57,73.75,28800.0,47.4144,47.4594,47.3436,47.4594,28800.0
2008-04-29 13:05:00,73.74,74.0,73.68,73.97,32900.0,47.453,47.6203,47.4144,47.601,32900.0
2008-04-29 13:10:00,73.97,74.28,73.95,74.1,39300.0,47.601,47.8005,47.5881,47.6847,39300.0
2008-04-29 13:15:00,74.1,74.17,74.04,74.12,8600.0,47.6847,47.7297,47.6461,47.6975,8600.0
2008-04-29 13:20:00,74.09,74.16,73.94,73.94,44100.0,47.6782,47.7233,47.5817,47.5817,44100.0
2008-04-29 13:25:00,73.9,74.11,73.87,74.09,77400.0,47.556,47.6911,47.5367,47.6782,77400.0
2008-04-29 13:30:00,74.01,74.08,73.94,74.01,31800.0,47.6268,47.6718,47.5817,47.6268,31800.0
2008-04-29 13:35:00,74.01,74.12,73.96,74.02,17400.0,47.6268,47.6975,47.5946,47.6332,17400.0
2008-04-29 13:40:00,74.04,74.09,74.0,74.0,24300.0,47.6461,47.6782,47.6203,47.6203,24300.0
2008-04-29 13:45:00,74.0,74.2,74.0,74.06,19200.0,47.6203,47.749,47.6203,47.6589,19200.0
2008-04-29 13:50:00,74.1,74.22,74.03,74.08,24100.0,47.6847,47.7619,47.6396,47.6718,24100.0
2008-04-29 13:55:00,74.1,74.18,74.02,74.08,13700.0,47.6847,47.7362,47.6332,47.6718,13700.0
2008-04-29 14:00:00,74.11,74.2,73.99,74.15,32400.0,47.6911,47.749,47.6139,47.7168,32400.0
2008-04-29 14:05:00,74.1,74.17,74.0,74.0,55800.0,47.6847,47.7297,47.6203,47.6203,55800.0
2008-04-29 14:10:00,74.03,74.22,74.0,74.0,25600.0,47.6396,47.7619,47.6203,47.6203,25600.0
2008-04-29 14:15:00,74.01,74.1,74.0,74.03,29500.0,47.6268,47.6847,47.6203,47.6396,29500.0
2008-04-29 14:20:00,74.01,74.1,74.0,74.05,31100.0,47.6268,47.6847,47.6203,47.6525,31100.0
2008-04-29 14:25:00,74.06,74.15,73.69,73.9,91200.0,47.6589,47.7168,47.4208,47.556,91200.0
2008-04-29 14:30:00,73.9,73.91,73.74,73.75,47100.0,47.556,47.5624,47.453,47.4594,47100.0
2008-04-29 14:35:00,73.75,74.06,73.7,73.78,28100.0,47.4594,47.6589,47.4273,47.4787,28100.0
2008-04-29 14:40:00,73.78,73.85,73.53,73.64,40500.0,47.4787,47.5238,47.3179,47.3887,40500.0
2008-04-29 14:45:00,73.69,73.73,73.6,73.63,34000.0,47.4208,47.4466,47.3629,47.3822,34000.0
2008-04-29 14:50:00,73.6,73.78,73.5,73.77,29600.0,47.3629,47.4787,47.2986,47.4723,29600.0
2008-04-29 14:55:00,73.78,73.91,73.77,73.91,22600.0,47.4787,47.5624,47.4723,47.5624,22600.0
2008-04-29 15:00:00,73.91,74.15,73.91,74.01,51500.0,47.5624,47.7168,47.5624,47.6268,51500.0
2008-04-29 15:05:00,74.01,74.26,74.01,74.1,42400.0,47.6268,47.7876,47.6268,47.6847,42400.0
2008-04-29 15:10:00,74.1,74.18,74.05,74.11,23200.0,47.6847,47.7362,47.6525,47.6911,23200.0
2008-04-29 15:15:00,74.07,74.13,73.98,73.99,32500.0,47.6654,47.704,47.6074,47.6139,32500.0
2008-04-29 15:20:00,73.98,74.07,73.86,73.91,32800.0,47.6074,47.6654,47.5302,47.5624,32800.0
2008-04-29 15:25:00,73.94,74.05,73.9,73.94,34100.0,47.5817,47.6525,47.556,47.5817,34100.0
2008-04-29 15:30:00,73.94,74.04,73.9,73.91,39800.0,47.5817,47.6461,47.556,47.5624,39800.0
2008-04-29 15:35:00,73.91,74.04,73.9,73.95,45600.0,47.5624,47.6461,47.556,47.5881,45600.0
2008-04-29 15:40:00,73.91,73.99,73.81,73.84,44400.0,47.5624,47.6139,47.4981,47.5174,44400.0
2008-04-29 15:45:00,73.84,73.92,73.75,73.92,56100.0,47.5174,47.5688,47.4594,47.5688,56100.0
2008-04-29 15:50:00,73.92,73.95,73.79,73.86,73500.0,47.5688,47.5881,47.4852,47.5302,73500.0
2008-04-29 15:55:00,73.89,74.13,73.81,73.95,104600.0,47.5495,47.704,47.4981,47.5881,104600.0
2008-04-30 09:30:00,74.72,75.0,73.74,73.79,61000.0,48.0837,48.2638,47.453,47.4852,61000.0
2008-04-30 09:35:00,73.78,73.9,73.25,73.41,51800.0,47.4787,47.556,47.1377,47.2406,51800.0
2008-04-30 09:40:00,73.35,73.45,73.03,73.39,44600.0,47.202,47.2664,46.9961,47.2278,44600.0
2008-04-30 09:45:00,73.4,73.84,73.16,73.84,49600.0,47.2342,47.5174,47.0798,47.5174,49600.0
2008-04-30 09:50:00,73.82,74.25,73.51,74.05,59700.0,47.5045,47.7812,47.305,47.6525,59700.0
2008-04-30 09:55:00,74.05,74.05,73.7,74.04,18000.0,47.6525,47.6525,47.4273,47.6461,18000.0
2008-04-30 10:00:00,73.95,74.02,73.68,73.7,18100.0,47.5881,47.6332,47.4144,47.4273,18100.0
2008-04-30 10:05:00,73.68,74.02,73.66,73.93,16000.0,47.4144,47.6332,47.4015,47.5753,16000.0
2008-04-30 10:10:00,73.93,74.15,73.33,73.33,32100.0,47.5753,47.7168,47.1892,47.1892,32100.0
2008-04-30 10:15:00,73.33,73.38,73.23,73.26,19700.0,47.1892,47.2213,47.1248,47.1441,19700.0
2008-04-30 10:20:00,73.34,73.84,73.25,73.78,14300.0,47.1956,47.5174,47.1377,47.4787,14300.0
2008-04-30 10:25:00,73.74,73.88,73.52,73.7,14300.0,47.453,47.5431,47.3114,47.4273,14300.0
2008-04-30 10:30:00,73.62,73.86,73.55,73.86,21700.0,47.3758,47.5302,47.3307,47.5302,21700.0
2008-04-30 10:35:00,73.79,73.97,73.79,73.9,16200.0,47.4852,47.601,47.4852,47.556,16200.0
2008-04-30 10:40:00,73.86,73.9,73.76,73.8,11900.0,47.5302,47.556,47.4659,47.4916,11900.0
2008-04-30 10:45:00,73.78,73.85,73.52,73.55,9700.0,47.4787,47.5238,47.3114,47.3307,9700.0
2008-04-30 10:50:00,73.52,73.6,73.45,73.49,21800.0,47.3114,47.3629,47.2664,47.2921,21800.0
2008-04-30 10:55:00,73.47,73.73,73.47,73.68,16600.0,47.2793,47.4466,47.2793,47.4144,16600.0
2008-04-30 11:00:00,73.67,73.97,73.67,73.95,22500.0,47.408,47.601,47.408,47.5881,22500.0
2008-04-30 11:05:00,73.94,74.19,73.9,74.18,19400.0,47.5817,47.7426,47.556,47.7362,19400.0
2008-04-30 11:10:00,74.19,74.29,74.1,74.16,27700.0,47.7426,47.8069,47.6847,47.7233,27700.0
2008-04-30 11:15:00,74.1,74.18,74.07,74.16,14500.0,47.6847,47.7362,47.6654,47.7233,14500.0
2008-04-30 11:20:00,74.09,74.15,74.05,74.12,13400.0,47.6782,47.7168,47.6525,47.6975,13400.0
2008-04-30 11:25:00,74.1,74.23,74.03,74.18,12400.0,47.6847,47.7683,47.6396,47.7362,12400.0
2008-04-30 11:30:00,74.16,74.18,74.04,74.11,12700.0,47.7233,47.7362,47.6461,47.6911,12700.0
2008-04-30 11:35:00,74.1,74.2,74.09,74.16,7000.0,47.6847,47.749,47.6782,47.7233,7000.0
2008-04-30 11:40:00,74.11,74.25,74.09,74.2,11300.0,47.6911,47.7812,47.6782,47.749,11300.0
2008-04-30 11:45:00,74.19,74.21,74.04,74.19,19000.0,47.7426,47.7555,47.6461,47.7426,19000.0
2008-04-30 11:50:00,74.14,74.25,74.14,74.25,11300.0,47.7104,47.7812,47.7104,47.7812,11300.0
2008-04-30 11:55:00,74.25,74.35,74.25,74.33,9900.0,47.7812,47.8456,47.7812,47.8327,9900.0
2008-04-30 12:00:00,74.28,74.38,74.27,74.37,13100.0,47.8005,47.8649,47.7941,47.8584,13100.0
2008-04-30 12:05:00,74.35,74.39,74.25,74.39,11400.0,47.8456,47.8713,47.7812,47.8713,11400.0
2008-04-30 12:10:00,74.36,74.39,74.06,74.25,11300.0,47.852,47.8713,47.6589,47.7812,11300.0
2008-04-30 12:15:00,74.24,74.36,74.19,74.34,9000.0,47.7748,47.852,47.7426,47.8391,9000.0
2008-04-30 12:20:00,74.33,74.45,74.28,74.34,12700.0,47.8327,47.9099,47.8005,47.8391,12700.0
2008-04-30 12:25:00,74.33,74.39,74.29,74.35,12900.0,47.8327,47.8713,47.8069,47.8456,12900.0
2008-04-30 12:30:00,74.31,74.43,74.09,74.09,10100.0,47.8198,47.897,47.6782,47.6782,10100.0
2008-04-30 12:35:00,74.09,74.18,74.06,74.15,6600.0,47.6782,47.7362,47.6589,47.7168,6600.0
2008-04-30 12:40:00,74.15,74.28,74.06,74.19,20000.0,47.7168,47.8005,47.6589,47.7426,20000.0
2008-04-30 12:45:00,74.22,74.23,74.05,74.1,16500.0,47.7619,47.7683,47.6525,47.6847,16500.0
2008-04-30 12:50:00,74.08,74.29,74.08,74.18,8700.0,47.6718,47.8069,47.6718,47.7362,8700.0
2008-04-30 12:55:00,74.2,74.42,74.16,74.38,12400.0,47.749,47.8906,47.7233,47.8649,12400.0
2008-04-30 13:00:00,74.38,74.44,74.34,74.38,7700.0,47.8649,47.9035,47.8391,47.8649,7700.0
2008-04-30 13:05:00,74.43,74.76,74.4,74.7,39000.0,47.897,48.1094,47.8777,48.0708,39000.0
2008-04-30 13:10:00,74.71,74.91,74.71,74.89,25800.0,48.0772,48.2059,48.0772,48.1931,25800.0
2008-04-30 13:15:00,74.84,74.96,74.84,74.89,21400.0,48.1609,48.2381,48.1609,48.1931,21400.0
2008-04-30 13:20:00,74.93,74.96,74.57,74.64,39300.0,48.2188,48.2381,47.9871,48.0322,39300.0
2008-04-30 13:25:00,74.62,74.63,74.54,74.6,7900.0,48.0193,48.0257,47.9678,48.0064,7900.0
2008-04-30 13:30:00,74.61,74.79,74.61,74.77,13100.0,48.0129,48.1287,48.0129,48.1158,13100.0
2008-04-30 13:35:00,74.76,74.88,74.7,74.7,13900.0,48.1094,48.1866,48.0708,48.0708,13900.0
2008-04-30 13:40:00,74.7,74.81,74.68,74.76,12900.0,48.0708,48.1416,48.0579,48.1094,12900.0
2008-04-30 13:45:00,74.77,74.84,74.59,74.6,25200.0,48.1158,48.1609,48.0,48.0064,25200.0
2008-04-30 13:50:00,74.6,74.77,74.44,74.64,50400.0,48.0064,48.1158,47.9035,48.0322,50400.0
2008-04-30 13:55:00,74.67,74.97,74.64,74.84,45500.0,48.0515,48.2445,48.0322,48.1609,45500.0
2008-04-30 14:00:00,74.85,75.0,74.84,74.98,29500.0,48.1673,48.2638,48.1609,48.251,29500.0
2008-04-30 14:05:00,75.0,75.57,74.98,75.49,84400.0,48.2638,48.6306,48.251,48.5792,84400.0
2008-04-30 14:10:00,75.49,75.65,75.2,75.31,56000.0,48.5792,48.6821,48.3925,48.4633,56000.0
2008-04-30 14:15:00,75.32,75.92,75.22,75.83,85000.0,48.4698,48.8559,48.4054,48.798,85000.0
2008-04-30 14:20:00,75.83,76.21,75.83,76.1,146700.0,48.798,49.0425,48.798,48.9717,146700.0
2008-04-30 14:25:00,76.13,76.3,75.9,76.18,136000.0,48.991,49.1004,48.843,49.0232,136000.0
2008-04-30 14:30:00,76.22,76.77,76.06,76.55,107600.0,49.0489,49.4029,48.946,49.2613,107600.0
2008-04-30 14:35:00,76.64,77.0,76.6,76.88,102400.0,49.3192,49.5509,49.2935,49.4737,102400.0
2008-04-30 14:40:00,76.9,76.9,76.44,76.44,95600.0,49.4865,49.4865,49.1905,49.1905,95600.0
2008-04-30 14:45:00,76.45,76.6,76.17,76.17,99700.0,49.1969,49.2935,49.0168,49.0168,99700.0
2008-04-30 14:50:00,76.17,76.2,75.87,75.9,143000.0,49.0168,49.0361,48.8237,48.843,143000.0
2008-04-30 14:55:00,75.9,76.18,75.8,76.02,100700.0,48.843,49.0232,48.7787,48.9202,100700.0
2008-04-30 15:00:00,76.02,76.23,75.9,76.0,104200.0,48.9202,49.0554,48.843,48.9074,104200.0
2008-04-30 15:05:00,76.0,76.0,75.66,75.73,112300.0,48.9074,48.9074,48.6886,48.7336,112300.0
2008-04-30 15:10:00,75.77,76.0,75.4,75.44,116900.0,48.7593,48.9074,48.5212,48.547,116900.0
2008-04-30 15:15:00,75.48,75.64,75.45,75.59,85700.0,48.5727,48.6757,48.5534,48.6435,85700.0
2008-04-30 15:20:00,75.58,75.87,75.55,75.76,93700.0,48.6371,48.8237,48.6178,48.7529,93700.0
2008-04-30 15:25:00,75.77,75.9,75.75,75.89,84400.0,48.7593,48.843,48.7465,48.8366,84400.0
2008-04-30 15:30:00,75.89,75.95,75.7,75.89,75000.0,48.8366,48.8752,48.7143,48.8366,75000.0
2008-04-30 15:35:00,75.92,75.96,75.49,75.56,85600.0,48.8559,48.8816,48.5792,48.6242,85600.0
2008-04-30 15:40:00,75.57,75.61,75.42,75.61,72500.0,48.6306,48.6564,48.5341,48.6564,72500.0
2008-04-30 15:45:00,75.59,75.87,75.56,75.81,87900.0,48.6435,48.8237,48.6242,48.7851,87900.0
2008-04-30 15:50:00,75.8,76.01,75.64,76.01,198400.0,48.7787,48.9138,48.6757,48.9138,198400.0
2008-04-30 15:55:00,76.01,76.19,75.88,75.94,182600.0,48.9138,49.0296,48.8301,48.8687,182600.0
2008-05-01 09:30:00,69.2,70.81,68.7,70.62,747400.0,44.5314,45.5675,44.2097,45.4452,747400.0
2008-05-01 09:35:00,70.76,70.77,69.17,69.5,590300.0,45.5353,45.5418,44.5121,44.7245,590300.0
2008-05-01 09:40:00,69.39,69.56,68.52,68.8,840700.0,44.6537,44.7631,44.0938,44.274,840700.0
2008-05-01 09:45:00,68.77,69.48,68.08,68.13,554600.0,44.2547,44.7116,43.8107,43.8429,554600.0
2008-05-01 09:50:00,68.19,68.7,68.05,68.22,414300.0,43.8815,44.2097,43.7914,43.9008,414300.0
2008-05-01 09:55:00,68.22,69.14,68.09,68.95,273500.0,43.9008,44.4928,43.8171,44.3706,273500.0
2008-05-01 10:00:00,68.89,69.5,68.83,69.16,313600.0,44.3319,44.7245,44.2933,44.5057,313600.0
2008-05-01 10:05:00,69.11,69.41,68.8,69.14,179300.0,44.4735,44.6666,44.274,44.4928,179300.0
2008-05-01 10:10:00,69.11,69.2,68.75,69.04,234700.0,44.4735,44.5314,44.2419,44.4285,234700.0
2008-05-01 10:15:00,69.02,69.48,68.89,69.15,152800.0,44.4156,44.7116,44.3319,44.4993,152800.0
2008-05-01 10:20:00,69.04,69.24,68.93,68.97,142600.0,44.4285,44.5572,44.3577,44.3834,142600.0
2008-05-01 10:25:00,68.97,69.16,68.52,68.73,257500.0,44.3834,44.5057,44.0938,44.229,257500.0
2008-05-01 10:30:00,68.72,69.0,68.63,68.92,103100.0,44.2225,44.4027,44.1646,44.3512,103100.0
2008-05-01 10:35:00,68.92,69.01,68.58,68.92,128600.0,44.3512,44.4092,44.1325,44.3512,128600.0
2008-05-01 10:40:00,68.93,70.35,68.84,70.18,454700.0,44.3577,45.2715,44.2998,45.1621,454700.0
2008-05-01 10:45:00,70.16,70.17,69.1,69.15,189300.0,45.1492,45.1556,44.4671,44.4993,189300.0
2008-05-01 10:50:00,69.15,69.4,69.15,69.4,105800.0,44.4993,44.6601,44.4993,44.6601,105800.0
2008-05-01 10:55:00,69.36,69.36,68.95,69.01,139000.0,44.6344,44.6344,44.3706,44.4092,139000.0
2008-05-01 11:00:00,69.0,69.1,68.81,68.85,71700.0,44.4027,44.4671,44.2805,44.3062,71700.0
2008-05-01 11:05:00,68.85,69.01,68.6,69.0,147200.0,44.3062,44.4092,44.1453,44.4027,147200.0
2008-05-01 11:10:00,69.0,69.25,68.93,69.07,96700.0,44.4027,44.5636,44.3577,44.4478,96700.0
2008-05-01 11:15:00,69.07,69.4,69.0,69.15,129100.0,44.4478,44.6601,44.4027,44.4993,129100.0
2008-05-01 11:20:00,69.16,69.25,69.0,69.05,109200.0,44.5057,44.5636,44.4027,44.4349,109200.0
2008-05-01 11:25:00,69.01,69.04,68.49,68.63,106800.0,44.4092,44.4285,44.0745,44.1646,106800.0
2008-05-01 11:30:00,68.63,69.0,68.5,69.0,127400.0,44.1646,44.4027,44.081,44.4027,127400.0
2008-05-01 11:35:00,69.0,69.1,68.86,69.03,85600.0,44.4027,44.4671,44.3126,44.422,85600.0
2008-05-01 11:40:00,69.03,69.33,69.0,69.14,110300.0,44.422,44.6151,44.4027,44.4928,110300.0
2008-05-01 11:45:00,69.14,69.34,69.11,69.34,60500.0,44.4928,44.6215,44.4735,44.6215,60500.0
2008-05-01 11:50:00,69.29,69.89,69.25,69.77,151900.0,44.5894,44.9755,44.5636,44.8982,151900.0
2008-05-01 11:55:00,69.75,69.78,69.38,69.41,60000.0,44.8854,44.9047,44.6473,44.6666,60000.0
2008-05-01 12:00:00,69.4,69.5,69.33,69.41,45800.0,44.6601,44.7245,44.6151,44.6666,45800.0
2008-05-01 12:05:00,69.4,70.21,69.38,70.2,168100.0,44.6601,45.1814,44.6473,45.175,168100.0
2008-05-01 12:10:00,70.18,70.35,69.88,69.92,151800.0,45.1621,45.2715,44.969,44.9948,151800.0
2008-05-01 12:15:00,69.96,70.9,69.89,70.89,149900.0,45.0205,45.6254,44.9755,45.619,149900.0
2008-05-01 12:20:00,70.85,71.25,70.79,70.9,213600.0,45.5932,45.8506,45.5546,45.6254,213600.0
2008-05-01 12:25:00,70.94,71.09,70.75,70.82,151800.0,45.6512,45.7477,45.5289,45.5739,151800.0
2008-05-01 12:30:00,70.81,70.97,70.8,70.94,66900.0,45.5675,45.6705,45.5611,45.6512,66900.0
2008-05-01 12:35:00,70.9,71.15,70.87,70.99,59700.0,45.6254,45.7863,45.6061,45.6833,59700.0
2008-05-01 12:40:00,71.0,71.01,70.85,70.95,71000.0,45.6898,45.6962,45.5932,45.6576,71000.0
2008-05-01 12:45:00,70.94,71.31,70.89,71.05,136600.0,45.6512,45.8893,45.619,45.7219,136600.0
2008-05-01 12:50:00,71.0,71.1,70.92,71.04,75600.0,45.6898,45.7541,45.6383,45.7155,75600.0
2008-05-01 12:55:00,71.03,71.25,71.0,71.09,63300.0,45.7091,45.8506,45.6898,45.7477,63300.0
2008-05-01 13:00:00,71.1,71.15,71.03,71.06,66500.0,45.7541,45.7863,45.7091,45.7284,66500.0
2008-05-01 13:05:00,71.05,71.21,71.05,71.13,93600.0,45.7219,45.8249,45.7219,45.7734,93600.0
2008-05-01 13:10:00,71.15,71.25,70.66,70.89,77500.0,45.7863,45.8506,45.471,45.619,77500.0
2008-05-01 13:15:00,70.85,71.23,70.85,71.05,73200.0,45.5932,45.8378,45.5932,45.7219,73200.0
2008-05-01 13:20:00,71.05,71.07,70.71,70.98,47500.0,45.7219,45.7348,45.5031,45.6769,47500.0
2008-05-01 13:25:00,71.04,71.1,70.75,70.86,58700.0,45.7155,45.7541,45.5289,45.5997,58700.0
2008-05-01 13:30:00,70.87,70.9,70.32,70.4,95400.0,45.6061,45.6254,45.2522,45.3037,95400.0
2008-05-01 13:35:00,70.4,70.67,70.3,70.43,59800.0,45.3037,45.4774,45.2393,45.323,59800.0
2008-05-01 13:40:00,70.42,70.72,70.42,70.61,43200.0,45.3165,45.5096,45.3165,45.4388,43200.0
2008-05-01 13:45:00,70.62,70.64,70.1,70.14,70100.0,45.4452,45.4581,45.1106,45.1363,70100.0
2008-05-01 13:50:00,70.09,70.25,70.0,70.13,89000.0,45.1042,45.2071,45.0462,45.1299,89000.0
2008-05-01 13:55:00,70.13,70.15,69.75,69.91,72100.0,45.1299,45.1428,44.8854,44.9883,72100.0
2008-05-01 14:00:00,69.92,70.2,69.76,70.2,114200.0,44.9948,45.175,44.8918,45.175,114200.0
2008-05-01 14:05:00,70.2,70.2,69.9,70.04,75800.0,45.175,45.175,44.9819,45.072,75800.0
2008-05-01 14:10:00,70.04,70.13,69.97,70.0,123000.0,45.072,45.1299,45.0269,45.0462,123000.0
2008-05-01 14:15:00,69.99,70.0,69.76,69.94,45200.0,45.0398,45.0462,44.8918,45.0076,45200.0
2008-05-01 14:20:00,69.93,70.25,69.92,70.17,63200.0,45.0012,45.2071,44.9948,45.1556,63200.0
2008-05-01 14:25:00,70.18,70.39,70.1,70.27,73200.0,45.1621,45.2972,45.1106,45.22,73200.0
2008-05-01 14:30:00,70.28,70.4,70.21,70.37,68900.0,45.2264,45.3037,45.1814,45.2844,68900.0
2008-05-01 14:35:00,70.38,70.42,70.13,70.31,44000.0,45.2908,45.3165,45.1299,45.2457,44000.0
2008-05-01 14:40:00,70.31,70.42,69.77,69.96,67100.0,45.2457,45.3165,44.8982,45.0205,67100.0
2008-05-01 14:45:00,69.93,69.94,69.5,69.69,76500.0,45.0012,45.0076,44.7245,44.8468,76500.0
2008-05-01 14:50:00,69.68,69.85,69.68,69.75,53800.0,44.8403,44.9497,44.8403,44.8854,53800.0
2008-05-01 14:55:00,69.76,70.07,69.74,69.92,60400.0,44.8918,45.0913,44.8789,44.9948,60400.0
2008-05-01 15:00:00,69.96,70.15,69.93,69.99,79600.0,45.0205,45.1428,45.0012,45.0398,79600.0
2008-05-01 15:05:00,70.01,70.26,69.9,70.21,119200.0,45.0527,45.2136,44.9819,45.1814,119200.0
2008-05-01 15:10:00,70.26,71.0,70.16,70.82,165500.0,45.2136,45.6898,45.1492,45.5739,165500.0
2008-05-01 15:15:00,70.83,71.0,70.72,70.85,96700.0,45.5804,45.6898,45.5096,45.5932,96700.0
2008-05-01 15:20:00,70.85,71.5,70.82,71.36,173400.0,45.5932,46.0115,45.5739,45.9214,173400.0
2008-05-01 15:25:00,71.34,71.59,70.98,71.33,150200.0,45.9086,46.0694,45.6769,45.9021,150200.0
2008-05-01 15:30:00,71.41,71.55,71.17,71.34,123700.0,45.9536,46.0437,45.7992,45.9086,123700.0
2008-05-01 15:35:00,71.36,71.94,71.31,71.31,246700.0,45.9214,46.2947,45.8893,45.8893,246700.0
2008-05-01 15:40:00,71.31,72.41,71.25,71.99,225900.0,45.8893,46.5971,45.8506,46.3268,225900.0
2008-05-01 15:45:00,72.02,72.77,71.99,72.59,242900.0,46.3462,46.8288,46.3268,46.713,242900.0
2008-05-01 15:50:00,72.56,73.07,72.27,72.91,289400.0,46.6937,47.0218,46.507,46.9189,289400.0
2008-05-01 15:55:00,72.93,73.22,72.48,72.6,263500.0,46.9318,47.1184,46.6422,46.7194,263500.0
2008-05-02 09:30:00,72.51,73.59,72.2,72.2,129400.0,46.6615,47.3565,46.462,46.462,129400.0
2008-05-02 09:35:00,72.25,73.37,71.88,72.93,170200.0,46.4942,47.2149,46.2561,46.9318,170200.0
2008-05-02 09:40:00,72.88,73.32,72.37,72.89,152100.0,46.8996,47.1827,46.5714,46.906,152100.0
2008-05-02 09:45:00,72.84,72.98,72.47,72.55,67000.0,46.8738,46.9639,46.6357,46.6872,67000.0
2008-05-02 09:50:00,72.46,72.57,72.42,72.57,64100.0,46.6293,46.7001,46.6036,46.7001,64100.0
2008-05-02 09:55:00,72.56,73.05,72.54,72.95,38500.0,46.6937,47.009,46.6808,46.9446,38500.0
2008-05-02 10:00:00,72.91,73.72,72.91,73.42,104400.0,46.9189,47.4401,46.9189,47.2471,104400.0
2008-05-02 10:05:00,73.39,73.59,73.28,73.39,42000.0,47.2278,47.3565,47.157,47.2278,42000.0
2008-05-02 10:10:00,73.39,73.67,73.39,73.58,51500.0,47.2278,47.408,47.2278,47.35,51500.0
2008-05-02 10:15:00,73.54,74.14,73.51,73.97,139500.0,47.3243,47.7104,47.305,47.601,139500.0
2008-05-02 10:20:00,73.95,74.02,73.49,73.56,106400.0,47.5881,47.6332,47.2921,47.3372,106400.0
2008-05-02 10:25:00,73.56,74.12,73.5,74.07,90700.0,47.3372,47.6975,47.2986,47.6654,90700.0
2008-05-02 10:30:00,74.11,74.26,73.83,73.83,112200.0,47.6911,47.7876,47.5109,47.5109,112200.0
2008-05-02 10:35:00,73.84,74.12,73.77,73.83,37900.0,47.5174,47.6975,47.4723,47.5109,37900.0
2008-05-02 10:40:00,73.84,73.93,73.28,73.56,134700.0,47.5174,47.5753,47.157,47.3372,134700.0
2008-05-02 10:45:00,73.56,74.46,73.47,74.15,117000.0,47.3372,47.9163,47.2793,47.7168,117000.0
2008-05-02 10:50:00,74.15,74.21,73.37,73.8,56500.0,47.7168,47.7555,47.2149,47.4916,56500.0
2008-05-02 10:55:00,73.77,73.79,73.24,73.39,123600.0,47.4723,47.4852,47.1312,47.2278,123600.0
2008-05-02 11:00:00,73.4,74.08,73.4,74.08,63200.0,47.2342,47.6718,47.2342,47.6718,63200.0
2008-05-02 11:05:00,74.1,74.22,73.81,73.81,33400.0,47.6847,47.7619,47.4981,47.4981,33400.0
2008-05-02 11:10:00,73.77,74.12,73.63,74.06,34200.0,47.4723,47.6975,47.3822,47.6589,34200.0
2008-05-02 11:15:00,74.09,74.26,73.93,74.18,32000.0,47.6782,47.7876,47.5753,47.7362,32000.0
2008-05-02 11:20:00,74.1,74.46,73.93,74.32,43600.0,47.6847,47.9163,47.5753,47.8262,43600.0
2008-05-02 11:25:00,74.31,74.37,74.0,74.19,60600.0,47.8198,47.8584,47.6203,47.7426,60600.0
2008-05-02 11:30:00,74.19,74.5,74.19,74.44,47500.0,47.7426,47.9421,47.7426,47.9035,47500.0
2008-05-02 11:35:00,74.47,74.55,74.22,74.26,46300.0,47.9228,47.9743,47.7619,47.7876,46300.0
2008-05-02 11:40:00,74.28,74.5,74.24,74.26,35300.0,47.8005,47.9421,47.7748,47.7876,35300.0
2008-05-02 11:45:00,74.29,74.7,74.25,74.6,62200.0,47.8069,48.0708,47.7812,48.0064,62200.0
2008-05-02 11:50:00,74.6,74.7,74.4,74.62,46400.0,48.0064,48.0708,47.8777,48.0193,46400.0
2008-05-02 11:55:00,74.66,74.8,74.54,74.67,49000.0,48.045,48.1351,47.9678,48.0515,49000.0
2008-05-02 12:00:00,74.63,74.72,74.5,74.67,59300.0,48.0257,48.0837,47.9421,48.0515,59300.0
2008-05-02 12:05:00,74.65,74.73,74.44,74.65,45800.0,48.0386,48.0901,47.9035,48.0386,45800.0
2008-05-02 12:10:00,74.67,74.9,74.63,74.88,80600.0,48.0515,48.1995,48.0257,48.1866,80600.0
2008-05-02 12:15:00,74.82,74.96,74.74,74.92,66600.0,48.148,48.2381,48.0965,48.2124,66600.0
2008-05-02 12:20:00,74.93,74.97,74.7,74.85,104200.0,48.2188,48.2445,48.0708,48.1673,104200.0
2008-05-02 12:25:00,74.85,74.99,74.83,74.88,27000.0,48.1673,48.2574,48.1544,48.1866,27000.0
2008-05-02 12:30:00,74.94,75.6,74.83,75.38,80100.0,48.2252,48.6499,48.1544,48.5084,80100.0
2008-05-02 12:35:00,75.35,75.44,75.21,75.22,48900.0,48.4891,48.547,48.399,48.4054,48900.0
2008-05-02 12:40:00,75.25,75.36,75.06,75.17,28000.0,48.4247,48.4955,48.3024,48.3732,28000.0
2008-05-02 12:45:00,75.12,75.12,74.9,74.99,24000.0,48.3411,48.3411,48.1995,48.2574,24000.0
2008-05-02 12:50:00,74.95,75.0,74.85,74.97,18800.0,48.2317,48.2638,48.1673,48.2445,18800.0
2008-05-02 12:55:00,75.0,75.36,74.96,75.2,82300.0,48.2638,48.4955,48.2381,48.3925,82300.0
2008-05-02 13:00:00,75.21,75.21,74.75,74.81,20900.0,48.399,48.399,48.103,48.1416,20900.0
2008-05-02 13:05:00,74.75,74.79,74.45,74.54,72400.0,48.103,48.1287,47.9099,47.9678,72400.0
2008-05-02 13:10:00,74.54,74.67,74.25,74.27,13700.0,47.9678,48.0515,47.7812,47.7941,13700.0
2008-05-02 13:15:00,74.26,74.32,73.86,73.92,39100.0,47.7876,47.8262,47.5302,47.5688,39100.0
2008-05-02 13:20:00,73.85,74.21,73.85,73.92,161500.0,47.5238,47.7555,47.5238,47.5688,161500.0
2008-05-02 13:25:00,73.99,74.04,73.9,73.9,36900.0,47.6139,47.6461,47.556,47.556,36900.0
2008-05-02 13:30:00,73.88,73.94,73.68,73.88,38100.0,47.5431,47.5817,47.4144,47.5431,38100.0
2008-05-02 13:35:00,73.93,74.07,73.76,73.76,18000.0,47.5753,47.6654,47.4659,47.4659,18000.0
2008-05-02 13:40:00,73.81,74.0,73.7,74.0,15800.0,47.4981,47.6203,47.4273,47.6203,15800.0
2008-05-02 13:45:00,74.0,74.16,73.86,74.03,41700.0,47.6203,47.7233,47.5302,47.6396,41700.0
2008-05-02 13:50:00,74.0,74.0,73.76,73.94,13700.0,47.6203,47.6203,47.4659,47.5817,13700.0
2008-05-02 13:55:00,73.95,73.96,73.86,73.94,6200.0,47.5881,47.5946,47.5302,47.5817,6200.0
2008-05-02 14:00:00,73.89,73.93,73.73,73.73,13700.0,47.5495,47.5753,47.4466,47.4466,13700.0
2008-05-02 14:05:00,73.7,73.89,73.52,73.62,23400.0,47.4273,47.5495,47.3114,47.3758,23400.0
2008-05-02 14:10:00,73.64,73.95,73.5,73.59,20200.0,47.3887,47.5881,47.2986,47.3565,20200.0
2008-05-02 14:15:00,73.59,73.59,73.29,73.49,28300.0,47.3565,47.3565,47.1634,47.2921,28300.0
2008-05-02 14:20:00,73.48,73.48,73.29,73.35,17100.0,47.2857,47.2857,47.1634,47.202,17100.0
2008-05-02 14:25:00,73.34,73.36,73.09,73.22,23100.0,47.1956,47.2085,47.0347,47.1184,23100.0
2008-05-02 14:30:00,73.19,73.29,73.07,73.19,58800.0,47.0991,47.1634,47.0218,47.0991,58800.0
2008-05-02 14:35:00,73.19,73.37,73.08,73.16,61800.0,47.0991,47.2149,47.0283,47.0798,61800.0
2008-05-02 14:40:00,73.2,73.21,73.08,73.11,25000.0,47.1055,47.1119,47.0283,47.0476,25000.0
2008-05-02 14:45:00,73.12,73.2,73.0,73.11,48700.0,47.054,47.1055,46.9768,47.0476,48700.0
2008-05-02 14:50:00,73.12,73.2,73.05,73.12,41900.0,47.054,47.1055,47.009,47.054,41900.0
2008-05-02 14:55:00,73.17,73.19,73.05,73.06,24200.0,47.0862,47.0991,47.009,47.0154,24200.0
2008-05-02 15:00:00,73.06,73.15,73.0,73.11,43200.0,47.0154,47.0733,46.9768,47.0476,43200.0
2008-05-02 15:05:00,73.11,73.11,72.78,72.86,42900.0,47.0476,47.0476,46.8352,46.8867,42900.0
2008-05-02 15:10:00,72.86,73.22,72.86,73.22,48300.0,46.8867,47.1184,46.8867,47.1184,48300.0
2008-05-02 15:15:00,73.22,73.29,73.01,73.03,59000.0,47.1184,47.1634,46.9832,46.9961,59000.0
2008-05-02 15:20:00,73.02,73.04,72.8,72.98,60100.0,46.9897,47.0025,46.8481,46.9639,60100.0
2008-05-02 15:25:00,72.94,73.02,72.83,72.85,32300.0,46.9382,46.9897,46.8674,46.8803,32300.0
2008-05-02 15:30:00,72.88,73.01,72.83,72.93,48100.0,46.8996,46.9832,46.8674,46.9318,48100.0
2008-05-02 15:35:00,72.94,73.01,72.9,72.93,63100.0,46.9382,46.9832,46.9125,46.9318,63100.0
2008-05-02 15:40:00,72.93,73.0,72.83,72.9,76200.0,46.9318,46.9768,46.8674,46.9125,76200.0
2008-05-02 15:45:00,72.91,72.96,72.75,72.8,93300.0,46.9189,46.9511,46.8159,46.8481,93300.0
2008-05-02 15:50:00,72.84,72.94,72.81,72.82,108500.0,46.8738,46.9382,46.8545,46.861,108500.0
2008-05-02 15:55:00,72.82,73.04,72.81,72.91,72000.0,46.861,47.0025,46.8545,46.9189,72000.0
2008-05-05 09:30:00,72.91,73.56,72.5,72.62,51600.0,46.9189,47.3372,46.655,46.7323,51600.0
2008-05-05 09:35:00,72.75,72.9,72.22,72.64,32200.0,46.8159,46.9125,46.4749,46.7451,32200.0
2008-05-05 09:40:00,72.58,72.59,71.45,72.16,77700.0,46.7065,46.713,45.9793,46.4362,77700.0
2008-05-05 09:45:00,72.16,72.79,72.12,72.63,35200.0,46.4362,46.8417,46.4105,46.7387,35200.0
2008-05-05 09:50:00,72.63,73.08,72.63,73.05,52000.0,46.7387,47.0283,46.7387,47.009,52000.0
2008-05-05 09:55:00,73.05,73.15,72.78,72.84,61100.0,47.009,47.0733,46.8352,46.8738,61100.0
2008-05-05 10:00:00,72.85,73.03,72.85,72.99,23700.0,46.8803,46.9961,46.8803,46.9704,23700.0
2008-05-05 10:05:00,73.01,73.1,72.88,72.89,45100.0,46.9832,47.0412,46.8996,46.906,45100.0
2008-05-05 10:10:00,72.96,73.02,72.71,72.72,42800.0,46.9511,46.9897,46.7902,46.7966,42800.0
2008-05-05 10:15:00,72.75,72.79,72.26,72.34,34900.0,46.8159,46.8417,46.5006,46.5521,34900.0
2008-05-05 10:20:00,72.32,72.74,72.31,72.49,18700.0,46.5392,46.8095,46.5328,46.6486,18700.0
2008-05-05 10:25:00,72.51,72.9,72.51,72.54,29800.0,46.6615,46.9125,46.6615,46.6808,29800.0
2008-05-05 10:30:00,72.53,72.58,72.06,72.11,74600.0,46.6743,46.7065,46.3719,46.4041,74600.0
2008-05-05 10:35:00,72.03,72.1,71.92,71.94,27900.0,46.3526,46.3976,46.2818,46.2947,27900.0
2008-05-05 10:40:00,71.92,72.1,71.7,71.93,204200.0,46.2818,46.3976,46.1402,46.2882,204200.0
2008-05-05 10:45:00,71.98,72.0,71.86,71.95,27700.0,46.3204,46.3333,46.2432,46.3011,27700.0
2008-05-05 10:50:00,71.96,72.01,71.87,71.91,30000.0,46.3075,46.3397,46.2496,46.2754,30000.0
2008-05-05 10:55:00,71.9,71.99,71.8,71.84,27700.0,46.2689,46.3268,46.2046,46.2303,27700.0
2008-05-05 11:00:00,71.86,72.34,71.8,72.26,25600.0,46.2432,46.5521,46.2046,46.5006,25600.0
2008-05-05 11:05:00,72.24,72.25,72.02,72.02,22800.0,46.4877,46.4942,46.3462,46.3462,22800.0
2008-05-05 11:10:00,72.02,72.21,71.95,71.98,18100.0,46.3462,46.4684,46.3011,46.3204,18100.0
2008-05-05 11:15:00,71.92,72.09,71.9,72.08,17600.0,46.2818,46.3912,46.2689,46.3848,17600.0
2008-05-05 11:20:00,72.03,72.67,72.03,72.59,40900.0,46.3526,46.7644,46.3526,46.713,40900.0
2008-05-05 11:25:00,72.58,72.77,72.45,72.46,31000.0,46.7065,46.8288,46.6229,46.6293,31000.0
2008-05-05 11:30:00,72.48,73.0,72.46,72.97,26600.0,46.6422,46.9768,46.6293,46.9575,26600.0
2008-05-05 11:35:00,72.99,72.99,72.63,72.63,13200.0,46.9704,46.9704,46.7387,46.7387,13200.0
2008-05-05 11:40:00,72.59,72.65,72.42,72.46,14300.0,46.713,46.7516,46.6036,46.6293,14300.0
2008-05-05 11:45:00,72.49,72.54,72.4,72.43,17200.0,46.6486,46.6808,46.5907,46.61,17200.0
2008-05-05 11:50:00,72.35,72.35,72.08,72.15,13400.0,46.5585,46.5585,46.3848,46.4298,13400.0
2008-05-05 11:55:00,72.12,72.14,71.98,72.0,12600.0,46.4105,46.4234,46.3204,46.3333,12600.0
2008-05-05 12:00:00,72.07,72.09,72.0,72.01,5900.0,46.3783,46.3912,46.3333,46.3397,5900.0
2008-05-05 12:05:00,72.01,72.14,72.01,72.1,5800.0,46.3397,46.4234,46.3397,46.3976,5800.0
2008-05-05 12:10:00,72.09,72.11,72.01,72.08,5900.0,46.3912,46.4041,46.3397,46.3848,5900.0
2008-05-05 12:15:00,72.06,72.08,71.98,72.01,12100.0,46.3719,46.3848,46.3204,46.3397,12100.0
2008-05-05 12:20:00,72.0,72.05,71.95,72.02,9100.0,46.3333,46.3655,46.3011,46.3462,9100.0
2008-05-05 12:25:00,71.96,72.11,71.94,72.04,14900.0,46.3075,46.4041,46.2947,46.359,14900.0
2008-05-05 12:30:00,72.02,72.32,72.02,72.26,14400.0,46.3462,46.5392,46.3462,46.5006,14400.0
2008-05-05 12:35:00,72.25,72.28,72.15,72.16,4800.0,46.4942,46.5135,46.4298,46.4362,4800.0
2008-05-05 12:40:00,72.17,72.21,72.03,72.03,11100.0,46.4427,46.4684,46.3526,46.3526,11100.0
2008-05-05 12:45:00,72.07,72.15,72.04,72.1,11700.0,46.3783,46.4298,46.359,46.3976,11700.0
2008-05-05 12:50:00,72.08,72.26,72.07,72.2,13800.0,46.3848,46.5006,46.3783,46.462,13800.0
2008-05-05 12:55:00,72.19,72.2,72.03,72.15,12700.0,46.4556,46.462,46.3526,46.4298,12700.0
2008-05-05 13:00:00,72.15,72.15,72.08,72.08,7900.0,46.4298,46.4298,46.3848,46.3848,7900.0
2008-05-05 13:05:00,72.07,72.2,72.07,72.15,8900.0,46.3783,46.462,46.3783,46.4298,8900.0
2008-05-05 13:10:00,72.14,72.18,72.0,72.04,10100.0,46.4234,46.4491,46.3333,46.359,10100.0
2008-05-05 13:15:00,72.05,72.15,72.05,72.12,10600.0,46.3655,46.4298,46.3655,46.4105,10600.0
2008-05-05 13:20:00,72.12,72.12,72.07,72.12,3300.0,46.4105,46.4105,46.3783,46.4105,3300.0
2008-05-05 13:25:00,72.09,72.26,72.07,72.21,10700.0,46.3912,46.5006,46.3783,46.4684,10700.0
2008-05-05 13:30:00,72.2,72.24,72.1,72.16,13000.0,46.462,46.4877,46.3976,46.4362,13000.0
2008-05-05 13:35:00,72.16,72.18,72.06,72.12,10500.0,46.4362,46.4491,46.3719,46.4105,10500.0
2008-05-05 13:40:00,72.12,72.17,72.08,72.14,9400.0,46.4105,46.4427,46.3848,46.4234,9400.0
2008-05-05 13:45:00,72.1,72.13,71.87,71.93,27400.0,46.3976,46.4169,46.2496,46.2882,27400.0
2008-05-05 13:50:00,71.91,71.96,71.8,71.87,24100.0,46.2754,46.3075,46.2046,46.2496,24100.0
2008-05-05 13:55:00,71.89,71.96,71.8,71.87,17900.0,46.2625,46.3075,46.2046,46.2496,17900.0
2008-05-05 14:00:00,71.84,71.96,71.81,71.93,16400.0,46.2303,46.3075,46.211,46.2882,16400.0
2008-05-05 14:05:00,71.93,72.06,71.92,72.06,17800.0,46.2882,46.3719,46.2818,46.3719,17800.0
2008-05-05 14:10:00,72.01,72.06,72.0,72.01,6000.0,46.3397,46.3719,46.3333,46.3397,6000.0
2008-05-05 14:15:00,72.05,72.22,72.0,72.13,31100.0,46.3655,46.4749,46.3333,46.4169,31100.0
2008-05-05 14:20:00,72.13,72.27,72.0,72.23,14900.0,46.4169,46.507,46.3333,46.4813,14900.0
2008-05-05 14:25:00,72.21,72.5,72.18,72.37,17900.0,46.4684,46.655,46.4491,46.5714,17900.0
2008-05-05 14:30:00,72.34,72.37,72.22,72.23,11400.0,46.5521,46.5714,46.4749,46.4813,11400.0
2008-05-05 14:35:00,72.2,72.26,72.13,72.15,28800.0,46.462,46.5006,46.4169,46.4298,28800.0
2008-05-05 14:40:00,72.18,72.25,72.14,72.25,37400.0,46.4491,46.4942,46.4234,46.4942,37400.0
2008-05-05 14:45:00,72.27,72.44,72.2,72.41,18900.0,46.507,46.6164,46.462,46.5971,18900.0
2008-05-05 14:50:00,72.41,72.53,72.38,72.5,19200.0,46.5971,46.6743,46.5778,46.655,19200.0
2008-05-05 14:55:00,72.5,72.55,72.46,72.52,14600.0,46.655,46.6872,46.6293,46.6679,14600.0
2008-05-05 15:00:00,72.47,72.85,72.47,72.75,29900.0,46.6357,46.8803,46.6357,46.8159,29900.0
2008-05-05 15:05:00,72.74,72.92,72.74,72.87,68700.0,46.8095,46.9253,46.8095,46.8931,68700.0
2008-05-05 15:10:00,72.83,72.85,72.67,72.72,25700.0,46.8674,46.8803,46.7644,46.7966,25700.0
2008-05-05 15:15:00,72.73,72.81,72.72,72.77,20100.0,46.8031,46.8545,46.7966,46.8288,20100.0
2008-05-05 15:20:00,72.77,72.89,72.74,72.83,18300.0,46.8288,46.906,46.8095,46.8674,18300.0
2008-05-05 15:25:00,72.82,72.96,72.82,72.89,48200.0,46.861,46.9511,46.861,46.906,48200.0
2008-05-05 15:30:00,72.9,72.91,72.61,72.68,97200.0,46.9125,46.9189,46.7258,46.7709,97200.0
2008-05-05 15:35:00,72.68,72.78,72.66,72.67,68400.0,46.7709,46.8352,46.758,46.7644,68400.0
2008-05-05 15:40:00,72.67,72.84,72.64,72.74,64900.0,46.7644,46.8738,46.7451,46.8095,64900.0
2008-05-05 15:45:00,72.74,73.0,72.73,72.93,60700.0,46.8095,46.9768,46.8031,46.9318,60700.0
2008-05-05 15:50:00,72.93,73.0,72.8,72.91,63900.0,46.9318,46.9768,46.8481,46.9189,63900.0
2008-05-05 15:55:00,72.87,73.02,72.84,72.86,68900.0,46.8931,46.9897,46.8738,46.8867,68900.0
2008-05-06 09:30:00,73.03,73.03,72.75,72.85,32100.0,46.9961,46.9961,46.8159,46.8803,32100.0
2008-05-06 09:35:00,72.85,73.0,72.0,72.12,85900.0,46.8803,46.9768,46.3333,46.4105,85900.0
2008-05-06 09:40:00,72.05,72.11,71.52,71.83,90800.0,46.3655,46.4041,46.0244,46.2239,90800.0
2008-05-06 09:45:00,71.89,71.89,71.55,71.58,38600.0,46.2625,46.2625,46.0437,46.063,38600.0
2008-05-06 09:50:00,71.58,71.86,71.32,71.75,52000.0,46.063,46.2432,45.8957,46.1724,52000.0
2008-05-06 09:55:00,71.71,72.0,71.7,71.98,41900.0,46.1467,46.3333,46.1402,46.3204,41900.0
2008-05-06 10:00:00,71.98,72.0,71.86,71.94,19100.0,46.3204,46.3333,46.2432,46.2947,19100.0
2008-05-06 10:05:00,71.93,72.0,71.82,72.0,41700.0,46.2882,46.3333,46.2175,46.3333,41700.0
2008-05-06 10:10:00,72.0,72.37,71.9,72.17,44700.0,46.3333,46.5714,46.2689,46.4427,44700.0
2008-05-06 10:15:00,72.11,72.2,72.0,72.19,16000.0,46.4041,46.462,46.3333,46.4556,16000.0
2008-05-06 10:20:00,72.16,72.54,72.16,72.43,41100.0,46.4362,46.6808,46.4362,46.61,41100.0
2008-05-06 10:25:00,72.41,72.43,72.21,72.25,25000.0,46.5971,46.61,46.4684,46.4942,25000.0
2008-05-06 10:30:00,72.22,72.25,72.1,72.11,17100.0,46.4749,46.4942,46.3976,46.4041,17100.0
2008-05-06 10:35:00,72.16,72.27,72.03,72.05,14200.0,46.4362,46.507,46.3526,46.3655,14200.0
2008-05-06 10:40:00,72.08,72.29,72.08,72.25,8100.0,46.3848,46.5199,46.3848,46.4942,8100.0
2008-05-06 10:45:00,72.22,72.3,72.11,72.25,13800.0,46.4749,46.5263,46.4041,46.4942,13800.0
2008-05-06 10:50:00,72.28,72.71,72.21,72.62,46600.0,46.5135,46.7902,46.4684,46.7323,46600.0
2008-05-06 10:55:00,72.62,72.75,72.58,72.65,22500.0,46.7323,46.8159,46.7065,46.7516,22500.0
2008-05-06 11:00:00,72.65,72.73,72.53,72.62,29500.0,46.7516,46.8031,46.6743,46.7323,29500.0
2008-05-06 11:05:00,72.65,73.0,72.62,73.0,55700.0,46.7516,46.9768,46.7323,46.9768,55700.0
2008-05-06 11:10:00,73.0,73.06,72.87,72.96,39000.0,46.9768,47.0154,46.8931,46.9511,39000.0
2008-05-06 11:15:00,72.94,72.99,72.82,72.91,31700.0,46.9382,46.9704,46.861,46.9189,31700.0
2008-05-06 11:20:00,72.96,73.01,72.89,73.0,55100.0,46.9511,46.9832,46.906,46.9768,55100.0
2008-05-06 11:25:00,72.95,73.25,72.93,73.07,30500.0,46.9446,47.1377,46.9318,47.0218,30500.0
2008-05-06 11:30:00,73.02,73.05,72.92,72.99,44900.0,46.9897,47.009,46.9253,46.9704,44900.0
2008-05-06 11:35:00,72.98,73.27,72.96,73.25,28600.0,46.9639,47.1506,46.9511,47.1377,28600.0
2008-05-06 11:40:00,73.25,73.26,73.18,73.23,26400.0,47.1377,47.1441,47.0926,47.1248,26400.0
2008-05-06 11:45:00,73.21,73.8,73.21,73.63,52600.0,47.1119,47.4916,47.1119,47.3822,52600.0
2008-05-06 11:50:00,73.61,73.79,73.61,73.76,29700.0,47.3693,47.4852,47.3693,47.4659,29700.0
2008-05-06 11:55:00,73.78,74.4,73.68,74.34,77300.0,47.4787,47.8777,47.4144,47.8391,77300.0
2008-05-06 12:00:00,74.4,75.21,74.4,75.2,151200.0,47.8777,48.399,47.8777,48.3925,151200.0
2008-05-06 12:05:00,75.15,75.17,74.83,74.83,137700.0,48.3604,48.3732,48.1544,48.1544,137700.0
2008-05-06 12:10:00,74.92,74.98,74.54,74.6,87800.0,48.2124,48.251,47.9678,48.0064,87800.0
2008-05-06 12:15:00,74.56,74.64,74.33,74.55,28100.0,47.9807,48.0322,47.8327,47.9743,28100.0
2008-05-06 12:20:00,74.58,74.58,74.13,74.25,31600.0,47.9936,47.9936,47.704,47.7812,31600.0
2008-05-06 12:25:00,74.24,74.25,73.9,73.96,53600.0,47.7748,47.7812,47.556,47.5946,53600.0
2008-05-06 12:30:00,73.94,74.0,73.85,73.87,39600.0,47.5817,47.6203,47.5238,47.5367,39600.0
2008-05-06 12:35:00,73.87,73.95,73.75,73.9,26700.0,47.5367,47.5881,47.4594,47.556,26700.0
2008-05-06 12:40:00,73.87,74.05,73.86,74.05,17100.0,47.5367,47.6525,47.5302,47.6525,17100.0
2008-05-06 12:45:00,74.05,74.19,73.94,74.09,36800.0,47.6525,47.7426,47.5817,47.6782,36800.0
2008-05-06 12:50:00,74.1,74.5,74.1,74.36,22500.0,47.6847,47.9421,47.6847,47.852,22500.0
2008-05-06 12:55:00,74.45,74.65,74.37,74.55,43800.0,47.9099,48.0386,47.8584,47.9743,43800.0
2008-05-06 13:00:00,74.55,74.55,74.18,74.18,40500.0,47.9743,47.9743,47.7362,47.7362,40500.0
2008-05-06 13:05:00,74.15,74.16,73.96,74.11,14400.0,47.7168,47.7233,47.5946,47.6911,14400.0
2008-05-06 13:10:00,74.11,74.29,73.89,74.29,25500.0,47.6911,47.8069,47.5495,47.8069,25500.0
2008-05-06 13:15:00,74.29,74.35,74.21,74.25,6800.0,47.8069,47.8456,47.7555,47.7812,6800.0
2008-05-06 13:20:00,74.29,74.55,74.29,74.5,26200.0,47.8069,47.9743,47.8069,47.9421,26200.0
2008-05-06 13:25:00,74.52,74.64,74.35,74.41,19300.0,47.9549,48.0322,47.8456,47.8842,19300.0
2008-05-06 13:30:00,74.42,74.45,74.13,74.14,10600.0,47.8906,47.9099,47.704,47.7104,10600.0
2008-05-06 13:35:00,74.15,74.4,74.05,74.4,35000.0,47.7168,47.8777,47.6525,47.8777,35000.0
2008-05-06 13:40:00,74.41,74.46,74.29,74.43,9500.0,47.8842,47.9163,47.8069,47.897,9500.0
2008-05-06 13:45:00,74.4,74.57,74.31,74.55,20200.0,47.8777,47.9871,47.8198,47.9743,20200.0
2008-05-06 13:50:00,74.52,74.65,74.48,74.62,14600.0,47.9549,48.0386,47.9292,48.0193,14600.0
2008-05-06 13:55:00,74.64,74.9,74.63,74.67,34200.0,48.0322,48.1995,48.0257,48.0515,34200.0
2008-05-06 14:00:00,74.72,74.75,74.36,74.36,13900.0,48.0837,48.103,47.852,47.852,13900.0
2008-05-06 14:05:00,74.35,74.35,74.15,74.15,11000.0,47.8456,47.8456,47.7168,47.7168,11000.0
2008-05-06 14:10:00,74.12,74.25,74.02,74.24,8100.0,47.6975,47.7812,47.6332,47.7748,8100.0
2008-05-06 14:15:00,74.25,74.26,74.06,74.18,12800.0,47.7812,47.7876,47.6589,47.7362,12800.0
2008-05-06 14:20:00,74.21,74.21,74.03,74.09,11200.0,47.7555,47.7555,47.6396,47.6782,11200.0
2008-05-06 14:25:00,74.09,74.19,74.09,74.14,10100.0,47.6782,47.7426,47.6782,47.7104,10100.0
2008-05-06 14:30:00,74.11,74.26,74.03,74.22,21300.0,47.6911,47.7876,47.6396,47.7619,21300.0
2008-05-06 14:35:00,74.21,74.27,74.15,74.15,29400.0,47.7555,47.7941,47.7168,47.7168,29400.0
2008-05-06 14:40:00,74.15,74.15,73.88,74.02,35000.0,47.7168,47.7168,47.5431,47.6332,35000.0
2008-05-06 14:45:00,74.0,74.22,73.99,74.19,15000.0,47.6203,47.7619,47.6139,47.7426,15000.0
2008-05-06 14:50:00,74.18,74.65,74.14,74.39,47400.0,47.7362,48.0386,47.7104,47.8713,47400.0
2008-05-06 14:55:00,74.36,74.37,74.19,74.22,23100.0,47.852,47.8584,47.7426,47.7619,23100.0
2008-05-06 15:00:00,74.22,74.26,74.17,74.19,24700.0,47.7619,47.7876,47.7297,47.7426,24700.0
2008-05-06 15:05:00,74.19,74.35,74.16,74.28,34300.0,47.7426,47.8456,47.7233,47.8005,34300.0
2008-05-06 15:10:00,74.33,74.53,74.28,74.52,29200.0,47.8327,47.9614,47.8005,47.9549,29200.0
2008-05-06 15:15:00,74.52,75.04,74.52,74.95,92400.0,47.9549,48.2896,47.9549,48.2317,92400.0
2008-05-06 15:20:00,74.95,75.16,74.9,74.99,106400.0,48.2317,48.3668,48.1995,48.2574,106400.0
2008-05-06 15:25:00,74.99,75.03,74.78,74.95,77900.0,48.2574,48.2831,48.1223,48.2317,77900.0
2008-05-06 15:30:00,74.95,75.03,74.94,74.98,64500.0,48.2317,48.2831,48.2252,48.251,64500.0
2008-05-06 15:35:00,74.93,75.04,74.75,74.99,103800.0,48.2188,48.2896,48.103,48.2574,103800.0
2008-05-06 15:40:00,74.98,75.24,74.98,75.05,48500.0,48.251,48.4183,48.251,48.296,48500.0
2008-05-06 15:45:00,75.1,75.33,74.62,74.69,62900.0,48.3282,48.4762,48.0193,48.0643,62900.0
2008-05-06 15:50:00,74.69,74.84,74.5,74.8,77300.0,48.0643,48.1609,47.9421,48.1351,77300.0
2008-05-06 15:55:00,74.81,74.82,74.54,74.57,89000.0,48.1416,48.148,47.9678,47.9871,89000.0
2008-05-07 09:30:00,74.18,74.3,73.5,74.18,51300.0,47.7362,47.8134,47.2986,47.7362,51300.0
2008-05-07 09:35:00,74.14,74.48,73.68,73.84,63400.0,47.7104,47.9292,47.4144,47.5174,63400.0
2008-05-07 09:40:00,73.9,73.98,73.55,73.76,52200.0,47.556,47.6074,47.3307,47.4659,52200.0
2008-05-07 09:45:00,73.79,74.02,73.28,73.94,42700.0,47.4852,47.6332,47.157,47.5817,42700.0
2008-05-07 09:50:00,73.9,74.28,73.72,73.79,30900.0,47.556,47.8005,47.4401,47.4852,30900.0
2008-05-07 09:55:00,73.81,74.09,73.73,73.73,38100.0,47.4981,47.6782,47.4466,47.4466,38100.0
2008-05-07 10:00:00,73.74,73.83,73.33,73.4,35000.0,47.453,47.5109,47.1892,47.2342,35000.0
2008-05-07 10:05:00,73.41,73.5,73.32,73.4,31200.0,47.2406,47.2986,47.1827,47.2342,31200.0
2008-05-07 10:10:00,73.35,73.47,73.31,73.31,22800.0,47.202,47.2793,47.1763,47.1763,22800.0
2008-05-07 10:15:00,73.32,73.46,72.94,73.24,66700.0,47.1827,47.2728,46.9382,47.1312,66700.0
2008-05-07 10:20:00,73.3,73.43,73.29,73.41,31100.0,47.1699,47.2535,47.1634,47.2406,31100.0
2008-05-07 10:25:00,73.48,73.8,73.34,73.46,27200.0,47.2857,47.4916,47.1956,47.2728,27200.0
2008-05-07 10:30:00,73.46,73.69,73.44,73.56,23000.0,47.2728,47.4208,47.2599,47.3372,23000.0
2008-05-07 10:35:00,73.58,73.86,73.56,73.86,17600.0,47.35,47.5302,47.3372,47.5302,17600.0
2008-05-07 10:40:00,73.85,73.96,73.6,73.71,16500.0,47.5238,47.5946,47.3629,47.4337,16500.0
2008-05-07 10:45:00,73.7,73.78,73.54,73.57,14600.0,47.4273,47.4787,47.3243,47.3436,14600.0
2008-05-07 10:50:00,73.6,73.7,73.5,73.62,13800.0,47.3629,47.4273,47.2986,47.3758,13800.0
2008-05-07 10:55:00,73.64,73.64,73.3,73.39,42700.0,47.3887,47.3887,47.1699,47.2278,42700.0
2008-05-07 11:00:00,73.39,73.43,73.31,73.36,28400.0,47.2278,47.2535,47.1763,47.2085,28400.0
2008-05-07 11:05:00,73.37,73.64,73.28,73.52,23900.0,47.2149,47.3887,47.157,47.3114,23900.0
2008-05-07 11:10:00,73.52,73.55,73.38,73.48,21300.0,47.3114,47.3307,47.2213,47.2857,21300.0
2008-05-07 11:15:00,73.48,73.6,73.45,73.55,17500.0,47.2857,47.3629,47.2664,47.3307,17500.0
2008-05-07 11:20:00,73.51,73.68,73.45,73.49,46700.0,47.305,47.4144,47.2664,47.2921,46700.0
2008-05-07 11:25:00,73.54,73.55,73.46,73.49,12400.0,47.3243,47.3307,47.2728,47.2921,12400.0
2008-05-07 11:30:00,73.49,73.61,73.43,73.45,19000.0,47.2921,47.3693,47.2535,47.2664,19000.0
2008-05-07 11:35:00,73.46,73.5,73.39,73.44,32900.0,47.2728,47.2986,47.2278,47.2599,32900.0
2008-05-07 11:40:00,73.44,73.5,73.42,73.47,12000.0,47.2599,47.2986,47.2471,47.2793,12000.0
2008-05-07 11:45:00,73.42,73.5,73.42,73.5,14100.0,47.2471,47.2986,47.2471,47.2986,14100.0
2008-05-07 11:50:00,73.5,73.56,73.45,73.46,37200.0,47.2986,47.3372,47.2664,47.2728,37200.0
2008-05-07 11:55:00,73.46,73.58,73.45,73.55,20000.0,47.2728,47.35,47.2664,47.3307,20000.0
2008-05-07 12:00:00,73.5,73.58,73.48,73.54,18400.0,47.2986,47.35,47.2857,47.3243,18400.0
2008-05-07 12:05:00,73.57,73.67,73.56,73.6,19600.0,47.3436,47.408,47.3372,47.3629,19600.0
2008-05-07 12:10:00,73.6,73.68,73.58,73.64,23800.0,47.3629,47.4144,47.35,47.3887,23800.0
2008-05-07 12:15:00,73.69,73.85,73.58,73.72,35500.0,47.4208,47.5238,47.35,47.4401,35500.0
2008-05-07 12:20:00,73.7,73.75,73.68,73.7,11700.0,47.4273,47.4594,47.4144,47.4273,11700.0
2008-05-07 12:25:00,73.71,73.78,73.58,73.7,56800.0,47.4337,47.4787,47.35,47.4273,56800.0
2008-05-07 12:30:00,73.7,73.84,73.6,73.7,8800.0,47.4273,47.5174,47.3629,47.4273,8800.0
2008-05-07 12:35:00,73.66,73.76,73.54,73.76,12400.0,47.4015,47.4659,47.3243,47.4659,12400.0
2008-05-07 12:40:00,73.75,73.92,73.71,73.92,19500.0,47.4594,47.5688,47.4337,47.5688,19500.0
2008-05-07 12:45:00,73.92,73.94,73.81,73.94,11900.0,47.5688,47.5817,47.4981,47.5817,11900.0
2008-05-07 12:50:00,73.91,73.98,73.81,73.85,10700.0,47.5624,47.6074,47.4981,47.5238,10700.0
2008-05-07 12:55:00,73.78,73.84,73.61,73.73,8500.0,47.4787,47.5174,47.3693,47.4466,8500.0
2008-05-07 13:00:00,73.73,73.73,73.26,73.26,46100.0,47.4466,47.4466,47.1441,47.1441,46100.0
2008-05-07 13:05:00,73.33,73.49,73.24,73.46,45700.0,47.1892,47.2921,47.1312,47.2728,45700.0
2008-05-07 13:10:00,73.49,73.54,73.32,73.36,30700.0,47.2921,47.3243,47.1827,47.2085,30700.0
2008-05-07 13:15:00,73.4,73.4,73.2,73.28,21900.0,47.2342,47.2342,47.1055,47.157,21900.0
2008-05-07 13:20:00,73.22,73.29,73.18,73.18,20700.0,47.1184,47.1634,47.0926,47.0926,20700.0
2008-05-07 13:25:00,73.24,73.26,73.2,73.21,6300.0,47.1312,47.1441,47.1055,47.1119,6300.0
2008-05-07 13:30:00,73.24,73.25,73.2,73.2,9000.0,47.1312,47.1377,47.1055,47.1055,9000.0
2008-05-07 13:35:00,73.2,73.2,73.02,73.07,11900.0,47.1055,47.1055,46.9897,47.0218,11900.0
2008-05-07 13:40:00,73.07,73.11,73.0,73.0,8400.0,47.0218,47.0476,46.9768,46.9768,8400.0
2008-05-07 13:45:00,73.01,73.09,73.0,73.09,22700.0,46.9832,47.0347,46.9768,47.0347,22700.0
2008-05-07 13:50:00,73.08,73.1,73.0,73.07,18100.0,47.0283,47.0412,46.9768,47.0218,18100.0
2008-05-07 13:55:00,73.0,73.11,73.0,73.11,29500.0,46.9768,47.0476,46.9768,47.0476,29500.0
2008-05-07 14:00:00,73.09,73.09,73.0,73.05,10200.0,47.0347,47.0347,46.9768,47.009,10200.0
2008-05-07 14:05:00,73.09,73.15,73.06,73.07,12200.0,47.0347,47.0733,47.0154,47.0218,12200.0
2008-05-07 14:10:00,73.11,73.15,73.02,73.11,25000.0,47.0476,47.0733,46.9897,47.0476,25000.0
2008-05-07 14:15:00,73.12,73.12,73.0,73.01,38900.0,47.054,47.054,46.9768,46.9832,38900.0
2008-05-07 14:20:00,73.01,73.05,72.83,72.83,57300.0,46.9832,47.009,46.8674,46.8674,57300.0
2008-05-07 14:25:00,72.82,73.01,72.8,72.86,51300.0,46.861,46.9832,46.8481,46.8867,51300.0
2008-05-07 14:30:00,72.87,72.89,72.64,72.68,36400.0,46.8931,46.906,46.7451,46.7709,36400.0
2008-05-07 14:35:00,72.64,72.64,72.23,72.5,62600.0,46.7451,46.7451,46.4813,46.655,62600.0
2008-05-07 14:40:00,72.46,72.6,72.46,72.53,30000.0,46.6293,46.7194,46.6293,46.6743,30000.0
2008-05-07 14:45:00,72.54,72.6,72.38,72.41,59500.0,46.6808,46.7194,46.5778,46.5971,59500.0
2008-05-07 14:50:00,72.46,72.47,72.33,72.46,21000.0,46.6293,46.6357,46.5456,46.6293,21000.0
2008-05-07 14:55:00,72.45,72.68,72.41,72.68,32000.0,46.6229,46.7709,46.5971,46.7709,32000.0
2008-05-07 15:00:00,72.69,72.7,72.52,72.52,24700.0,46.7773,46.7837,46.6679,46.6679,24700.0
2008-05-07 15:05:00,72.53,72.55,72.18,72.18,33600.0,46.6743,46.6872,46.4491,46.4491,33600.0
2008-05-07 15:10:00,72.22,72.45,72.12,72.36,39000.0,46.4749,46.6229,46.4105,46.565,39000.0
2008-05-07 15:15:00,72.39,72.54,72.28,72.44,35700.0,46.5843,46.6808,46.5135,46.6164,35700.0
2008-05-07 15:20:00,72.4,72.52,72.24,72.29,39500.0,46.5907,46.6679,46.4877,46.5199,39500.0
2008-05-07 15:25:00,72.28,72.43,72.12,72.35,48900.0,46.5135,46.61,46.4105,46.5585,48900.0
2008-05-07 15:30:00,72.36,72.5,72.2,72.45,79700.0,46.565,46.655,46.462,46.6229,79700.0
2008-05-07 15:35:00,72.45,72.55,72.31,72.41,52600.0,46.6229,46.6872,46.5328,46.5971,52600.0
2008-05-07 15:40:00,72.37,72.5,72.3,72.48,54800.0,46.5714,46.655,46.5263,46.6422,54800.0
2008-05-07 15:45:00,72.5,72.61,72.41,72.42,37600.0,46.655,46.7258,46.5971,46.6036,37600.0
2008-05-07 15:50:00,72.42,72.53,72.21,72.24,66600.0,46.6036,46.6743,46.4684,46.4877,66600.0
2008-05-07 15:55:00,72.27,72.34,71.91,72.18,141600.0,46.507,46.5521,46.2754,46.4491,141600.0
2008-05-08 09:30:00,72.67,72.9,72.3,72.87,24600.0,46.7644,46.9125,46.5263,46.8931,24600.0
2008-05-08 09:35:00,72.81,72.81,72.24,72.24,15500.0,46.8545,46.8545,46.4877,46.4877,15500.0
2008-05-08 09:40:00,72.27,72.41,71.69,71.71,29200.0,46.507,46.5971,46.1338,46.1467,29200.0
2008-05-08 09:45:00,71.7,72.4,71.49,72.4,38300.0,46.1402,46.5907,46.0051,46.5907,38300.0
2008-05-08 09:50:00,72.4,72.4,71.71,72.33,27800.0,46.5907,46.5907,46.1467,46.5456,27800.0
2008-05-08 09:55:00,72.33,72.53,71.76,71.89,25800.0,46.5456,46.6743,46.1788,46.2625,25800.0
2008-05-08 10:00:00,71.92,72.33,71.65,71.74,26100.0,46.2818,46.5456,46.1081,46.166,26100.0
2008-05-08 10:05:00,71.69,71.77,71.35,71.66,17300.0,46.1338,46.1853,45.915,46.1145,17300.0
2008-05-08 10:10:00,71.65,71.69,71.38,71.5,11100.0,46.1081,46.1338,45.9343,46.0115,11100.0
2008-05-08 10:15:00,71.58,71.58,71.3,71.3,17600.0,46.063,46.063,45.8828,45.8828,17600.0
2008-05-08 10:20:00,71.35,71.94,71.13,71.94,28600.0,45.915,46.2947,45.7734,46.2947,28600.0
2008-05-08 10:25:00,71.94,72.14,71.77,72.05,19400.0,46.2947,46.4234,46.1853,46.3655,19400.0
2008-05-08 10:30:00,72.05,72.09,71.8,71.94,14200.0,46.3655,46.3912,46.2046,46.2947,14200.0
2008-05-08 10:35:00,71.94,72.07,71.8,71.88,20300.0,46.2947,46.3783,46.2046,46.2561,20300.0
2008-05-08 10:40:00,71.88,71.99,71.8,71.97,14700.0,46.2561,46.3268,46.2046,46.314,14700.0
2008-05-08 10:45:00,71.94,72.03,71.8,71.97,18000.0,46.2947,46.3526,46.2046,46.314,18000.0
2008-05-08 10:50:00,71.9,71.9,71.79,71.8,12100.0,46.2689,46.2689,46.1981,46.2046,12100.0
2008-05-08 10:55:00,71.8,72.14,71.73,72.02,27400.0,46.2046,46.4234,46.1595,46.3462,27400.0
2008-05-08 11:00:00,72.02,72.05,71.44,71.44,20700.0,46.3462,46.3655,45.9729,45.9729,20700.0
2008-05-08 11:05:00,71.42,71.82,71.32,71.61,23700.0,45.96,46.2175,45.8957,46.0823,23700.0
2008-05-08 11:10:00,71.63,71.83,71.57,71.74,14900.0,46.0952,46.2239,46.0566,46.166,14900.0
2008-05-08 11:15:00,71.82,71.89,71.61,71.67,9500.0,46.2175,46.2625,46.0823,46.1209,9500.0
2008-05-08 11:20:00,71.71,72.11,71.71,72.0,15400.0,46.1467,46.4041,46.1467,46.3333,15400.0
2008-05-08 11:25:00,72.0,72.04,71.83,71.92,8800.0,46.3333,46.359,46.2239,46.2818,8800.0
2008-05-08 11:30:00,71.91,71.92,71.85,71.86,4800.0,46.2754,46.2818,46.2368,46.2432,4800.0
2008-05-08 11:35:00,71.9,71.93,71.8,71.9,8800.0,46.2689,46.2882,46.2046,46.2689,8800.0
2008-05-08 11:40:00,71.9,72.0,71.85,71.9,6600.0,46.2689,46.3333,46.2368,46.2689,6600.0
2008-05-08 11:45:00,71.88,71.98,71.88,71.95,2000.0,46.2561,46.3204,46.2561,46.3011,2000.0
2008-05-08 11:50:00,71.93,71.98,71.87,71.95,5100.0,46.2882,46.3204,46.2496,46.3011,5100.0
2008-05-08 11:55:00,71.93,71.97,71.88,71.91,5000.0,46.2882,46.314,46.2561,46.2754,5000.0
2008-05-08 12:00:00,71.94,71.97,71.87,71.92,5600.0,46.2947,46.314,46.2496,46.2818,5600.0
2008-05-08 12:05:00,71.87,71.94,71.86,71.93,3000.0,46.2496,46.2947,46.2432,46.2882,3000.0
2008-05-08 12:10:00,71.95,71.95,71.85,71.86,6200.0,46.3011,46.3011,46.2368,46.2432,6200.0
2008-05-08 12:15:00,71.86,72.02,71.85,71.93,7100.0,46.2432,46.3462,46.2368,46.2882,7100.0
2008-05-08 12:20:00,71.92,72.0,71.9,71.98,12000.0,46.2818,46.3333,46.2689,46.3204,12000.0
2008-05-08 12:25:00,71.96,71.96,71.89,71.9,3300.0,46.3075,46.3075,46.2625,46.2689,3300.0
2008-05-08 12:30:00,71.9,71.92,71.85,71.91,7700.0,46.2689,46.2818,46.2368,46.2754,7700.0
2008-05-08 12:35:00,71.91,71.91,71.85,71.85,2700.0,46.2754,46.2754,46.2368,46.2368,2700.0
2008-05-08 12:40:00,71.89,71.9,71.85,71.9,3400.0,46.2625,46.2689,46.2368,46.2689,3400.0
2008-05-08 12:45:00,71.85,71.9,71.47,71.52,30700.0,46.2368,46.2689,45.9922,46.0244,30700.0
2008-05-08 12:50:00,71.52,71.69,71.52,71.52,7300.0,46.0244,46.1338,46.0244,46.0244,7300.0
2008-05-08 12:55:00,71.53,71.53,71.32,71.35,6100.0,46.0308,46.0308,45.8957,45.915,6100.0
2008-05-08 13:00:00,71.35,71.49,71.35,71.44,5800.0,45.915,46.0051,45.915,45.9729,5800.0
2008-05-08 13:05:00,71.49,71.52,71.43,71.52,7900.0,46.0051,46.0244,45.9665,46.0244,7900.0
2008-05-08 13:10:00,71.48,71.53,71.35,71.4,7500.0,45.9987,46.0308,45.915,45.9472,7500.0
2008-05-08 13:15:00,71.4,71.79,71.37,71.74,8600.0,45.9472,46.1981,45.9279,46.166,8600.0
2008-05-08 13:20:00,71.67,71.91,71.61,71.83,5700.0,46.1209,46.2754,46.0823,46.2239,5700.0
2008-05-08 13:25:00,71.85,72.18,71.84,72.1,9400.0,46.2368,46.4491,46.2303,46.3976,9400.0
2008-05-08 13:30:00,72.1,72.2,71.98,72.11,14300.0,46.3976,46.462,46.3204,46.4041,14300.0
2008-05-08 13:35:00,72.05,72.13,71.96,72.1,8500.0,46.3655,46.4169,46.3075,46.3976,8500.0
2008-05-08 13:40:00,72.09,72.1,71.93,71.97,6700.0,46.3912,46.3976,46.2882,46.314,6700.0
2008-05-08 13:45:00,71.93,72.05,71.93,72.04,3800.0,46.2882,46.3655,46.2882,46.359,3800.0
2008-05-08 13:50:00,71.99,72.48,71.99,72.32,40400.0,46.3268,46.6422,46.3268,46.5392,40400.0
2008-05-08 13:55:00,72.32,72.4,72.17,72.29,5400.0,46.5392,46.5907,46.4427,46.5199,5400.0
2008-05-08 14:00:00,72.27,72.34,72.1,72.1,5300.0,46.507,46.5521,46.3976,46.3976,5300.0
2008-05-08 14:05:00,72.03,72.03,71.68,71.68,10000.0,46.3526,46.3526,46.1274,46.1274,10000.0
2008-05-08 14:10:00,71.69,71.84,71.65,71.76,5600.0,46.1338,46.2303,46.1081,46.1788,5600.0
2008-05-08 14:15:00,71.76,71.78,71.53,71.56,11800.0,46.1788,46.1917,46.0308,46.0501,11800.0
2008-05-08 14:20:00,71.56,71.74,71.49,71.73,7300.0,46.0501,46.166,46.0051,46.1595,7300.0
2008-05-08 14:25:00,71.68,71.93,71.65,71.77,10200.0,46.1274,46.2882,46.1081,46.1853,10200.0
2008-05-08 14:30:00,71.73,71.75,71.57,71.68,9600.0,46.1595,46.1724,46.0566,46.1274,9600.0
2008-05-08 14:35:00,71.63,71.69,71.41,71.54,14100.0,46.0952,46.1338,45.9536,46.0373,14100.0
2008-05-08 14:40:00,71.57,71.57,71.32,71.35,9900.0,46.0566,46.0566,45.8957,45.915,9900.0
2008-05-08 14:45:00,71.34,71.44,71.33,71.38,7400.0,45.9086,45.9729,45.9021,45.9343,7400.0
2008-05-08 14:50:00,71.38,71.48,71.37,71.45,4100.0,45.9343,45.9987,45.9279,45.9793,4100.0
2008-05-08 14:55:00,71.45,71.45,71.33,71.4,13500.0,45.9793,45.9793,45.9021,45.9472,13500.0
2008-05-08 15:00:00,71.35,71.74,71.35,71.6,11100.0,45.915,46.166,45.915,46.0759,11100.0
2008-05-08 15:05:00,71.65,71.67,71.42,71.51,10500.0,46.1081,46.1209,45.96,46.018,10500.0
2008-05-08 15:10:00,71.51,71.58,71.49,71.49,9600.0,46.018,46.063,46.0051,46.0051,9600.0
2008-05-08 15:15:00,71.56,71.56,71.36,71.45,10800.0,46.0501,46.0501,45.9214,45.9793,10800.0
2008-05-08 15:20:00,71.45,71.54,71.25,71.52,20500.0,45.9793,46.0373,45.8506,46.0244,20500.0
2008-05-08 15:25:00,71.49,71.66,71.4,71.6,16700.0,46.0051,46.1145,45.9472,46.0759,16700.0
2008-05-08 15:30:00,71.57,71.61,71.4,71.54,15200.0,46.0566,46.0823,45.9472,46.0373,15200.0
2008-05-08 15:35:00,71.5,71.56,71.35,71.44,15400.0,46.0115,46.0501,45.915,45.9729,15400.0
2008-05-08 15:40:00,71.47,71.51,71.24,71.35,30600.0,45.9922,46.018,45.8442,45.915,30600.0
2008-05-08 15:45:00,71.34,71.46,71.22,71.38,50400.0,45.9086,45.9858,45.8313,45.9343,50400.0
2008-05-08 15:50:00,71.38,71.6,71.37,71.54,82300.0,45.9343,46.0759,45.9279,46.0373,82300.0
2008-05-08 15:55:00,71.53,71.7,71.48,71.58,35900.0,46.0308,46.1402,45.9987,46.063,35900.0
2008-05-09 09:30:00,71.39,71.39,70.55,70.82,34600.0,45.9407,45.9407,45.4002,45.5739,34600.0
2008-05-09 09:35:00,70.97,71.13,70.78,71.1,40200.0,45.6705,45.7734,45.5482,45.7541,40200.0
2008-05-09 09:40:00,71.1,71.11,70.61,70.61,37100.0,45.7541,45.7606,45.4388,45.4388,37100.0
2008-05-09 09:45:00,70.67,70.73,70.6,70.66,21800.0,45.4774,45.516,45.4324,45.471,21800.0
2008-05-09 09:50:00,70.64,70.86,70.64,70.84,19200.0,45.4581,45.5997,45.4581,45.5868,19200.0
2008-05-09 09:55:00,70.85,70.87,70.5,70.55,33500.0,45.5932,45.6061,45.368,45.4002,33500.0
2008-05-09 10:00:00,70.55,70.84,70.52,70.79,45300.0,45.4002,45.5868,45.3809,45.5546,45300.0
2008-05-09 10:05:00,70.8,70.91,70.62,70.62,32700.0,45.5611,45.6318,45.4452,45.4452,32700.0
2008-05-09 10:10:00,70.64,70.64,69.86,69.95,72300.0,45.4581,45.4581,44.9562,45.0141,72300.0
2008-05-09 10:15:00,69.95,70.0,69.7,69.82,37900.0,45.0141,45.0462,44.8532,44.9304,37900.0
2008-05-09 10:20:00,69.86,70.0,69.74,69.93,64600.0,44.9562,45.0462,44.8789,45.0012,64600.0
2008-05-09 10:25:00,69.99,70.23,69.94,70.09,24800.0,45.0398,45.1943,45.0076,45.1042,24800.0
2008-05-09 10:30:00,70.14,70.35,70.14,70.22,17900.0,45.1363,45.2715,45.1363,45.1878,17900.0
2008-05-09 10:35:00,70.25,70.62,70.16,70.51,109600.0,45.2071,45.4452,45.1492,45.3744,109600.0
2008-05-09 10:40:00,70.46,70.94,70.37,70.54,88700.0,45.3423,45.6512,45.2844,45.3937,88700.0
2008-05-09 10:45:00,70.52,70.8,70.4,70.42,33100.0,45.3809,45.5611,45.3037,45.3165,33100.0
2008-05-09 10:50:00,70.45,70.54,70.14,70.21,26600.0,45.3358,45.3937,45.1363,45.1814,26600.0
2008-05-09 10:55:00,70.18,70.35,70.18,70.29,15300.0,45.1621,45.2715,45.1621,45.2329,15300.0
2008-05-09 11:00:00,70.3,70.41,70.28,70.41,11900.0,45.2393,45.3101,45.2264,45.3101,11900.0
2008-05-09 11:05:00,70.39,70.6,70.38,70.44,80300.0,45.2972,45.4324,45.2908,45.3294,80300.0
2008-05-09 11:10:00,70.44,70.71,70.31,70.31,57000.0,45.3294,45.5031,45.2457,45.2457,57000.0
2008-05-09 11:15:00,70.34,70.53,70.25,70.51,26100.0,45.265,45.3873,45.2071,45.3744,26100.0
2008-05-09 11:20:00,70.46,70.51,70.27,70.3,18000.0,45.3423,45.3744,45.22,45.2393,18000.0
2008-05-09 11:25:00,70.33,70.35,70.19,70.2,15600.0,45.2586,45.2715,45.1685,45.175,15600.0
2008-05-09 11:30:00,70.2,70.25,69.93,69.94,20000.0,45.175,45.2071,45.0012,45.0076,20000.0
2008-05-09 11:35:00,69.96,70.12,69.89,70.05,21100.0,45.0205,45.1235,44.9755,45.0784,21100.0
2008-05-09 11:40:00,70.05,70.06,69.91,69.96,9000.0,45.0784,45.0849,44.9883,45.0205,9000.0
2008-05-09 11:45:00,69.96,70.14,69.88,70.14,16700.0,45.0205,45.1363,44.969,45.1363,16700.0
2008-05-09 11:50:00,70.18,70.29,70.07,70.29,8800.0,45.1621,45.2329,45.0913,45.2329,8800.0
2008-05-09 11:55:00,70.34,70.34,70.15,70.27,5200.0,45.265,45.265,45.1428,45.22,5200.0
2008-05-09 12:00:00,70.25,70.29,70.16,70.16,6000.0,45.2071,45.2329,45.1492,45.1492,6000.0
2008-05-09 12:05:00,70.18,70.2,70.09,70.1,10300.0,45.1621,45.175,45.1042,45.1106,10300.0
2008-05-09 12:10:00,70.1,70.25,70.1,70.17,15100.0,45.1106,45.2071,45.1106,45.1556,15100.0
2008-05-09 12:15:00,70.16,70.32,70.1,70.32,22400.0,45.1492,45.2522,45.1106,45.2522,22400.0
2008-05-09 12:20:00,70.32,70.38,70.17,70.24,25200.0,45.2522,45.2908,45.1556,45.2007,25200.0
2008-05-09 12:25:00,70.25,70.48,70.24,70.33,12300.0,45.2071,45.3551,45.2007,45.2586,12300.0
2008-05-09 12:30:00,70.27,70.46,70.27,70.37,6300.0,45.22,45.3423,45.22,45.2844,6300.0
2008-05-09 12:35:00,70.4,70.57,70.36,70.45,39500.0,45.3037,45.4131,45.2779,45.3358,39500.0
2008-05-09 12:40:00,70.47,70.47,70.25,70.34,18500.0,45.3487,45.3487,45.2071,45.265,18500.0
2008-05-09 12:45:00,70.3,70.49,70.26,70.44,9200.0,45.2393,45.3616,45.2136,45.3294,9200.0
2008-05-09 12:50:00,70.51,70.7,70.4,70.69,18400.0,45.3744,45.4967,45.3037,45.4903,18400.0
2008-05-09 12:55:00,70.67,70.89,70.52,70.89,23500.0,45.4774,45.619,45.3809,45.619,23500.0
2008-05-09 13:00:00,70.84,70.94,70.72,70.86,22900.0,45.5868,45.6512,45.5096,45.5997,22900.0
2008-05-09 13:05:00,70.92,71.15,70.9,71.07,34400.0,45.6383,45.7863,45.6254,45.7348,34400.0
2008-05-09 13:10:00,71.06,71.14,70.98,71.09,8600.0,45.7284,45.7799,45.6769,45.7477,8600.0
2008-05-09 13:15:00,71.07,71.07,70.88,70.95,11000.0,45.7348,45.7348,45.6125,45.6576,11000.0
2008-05-09 13:20:00,70.98,71.11,70.95,71.08,8000.0,45.6769,45.7606,45.6576,45.7412,8000.0
2008-05-09 13:25:00,71.04,71.14,70.9,70.92,11300.0,45.7155,45.7799,45.6254,45.6383,11300.0
2008-05-09 13:30:00,70.91,71.11,70.8,71.1,22800.0,45.6318,45.7606,45.5611,45.7541,22800.0
2008-05-09 13:35:00,71.08,71.26,71.01,71.21,17300.0,45.7412,45.8571,45.6962,45.8249,17300.0
2008-05-09 13:40:00,71.25,71.42,71.19,71.35,9800.0,45.8506,45.96,45.812,45.915,9800.0
2008-05-09 13:45:00,71.4,71.42,71.31,71.36,7000.0,45.9472,45.96,45.8893,45.9214,7000.0
2008-05-09 13:50:00,71.35,71.42,71.16,71.16,19400.0,45.915,45.96,45.7927,45.7927,19400.0
2008-05-09 13:55:00,71.16,71.6,71.15,71.47,19700.0,45.7927,46.0759,45.7863,45.9922,19700.0
2008-05-09 14:00:00,71.49,71.65,71.39,71.47,14300.0,46.0051,46.1081,45.9407,45.9922,14300.0
2008-05-09 14:05:00,71.49,71.56,71.3,71.45,12300.0,46.0051,46.0501,45.8828,45.9793,12300.0
2008-05-09 14:10:00,71.39,71.45,71.25,71.36,19700.0,45.9407,45.9793,45.8506,45.9214,19700.0
2008-05-09 14:15:00,71.36,71.69,71.33,71.54,18300.0,45.9214,46.1338,45.9021,46.0373,18300.0
2008-05-09 14:20:00,71.57,71.6,71.39,71.39,13700.0,46.0566,46.0759,45.9407,45.9407,13700.0
2008-05-09 14:25:00,71.39,71.49,71.38,71.46,7800.0,45.9407,46.0051,45.9343,45.9858,7800.0
2008-05-09 14:30:00,71.43,71.51,71.3,71.41,36200.0,45.9665,46.018,45.8828,45.9536,36200.0
2008-05-09 14:35:00,71.42,71.46,71.27,71.39,12900.0,45.96,45.9858,45.8635,45.9407,12900.0
2008-05-09 14:40:00,71.44,71.46,71.3,71.36,6000.0,45.9729,45.9858,45.8828,45.9214,6000.0
2008-05-09 14:45:00,71.36,71.57,71.3,71.5,12200.0,45.9214,46.0566,45.8828,46.0115,12200.0
2008-05-09 14:50:00,71.54,71.59,71.49,71.52,12600.0,46.0373,46.0694,46.0051,46.0244,12600.0
2008-05-09 14:55:00,71.54,71.58,71.5,71.55,19100.0,46.0373,46.063,46.0115,46.0437,19100.0
2008-05-09 15:00:00,71.51,71.65,71.49,71.6,33000.0,46.018,46.1081,46.0051,46.0759,33000.0
2008-05-09 15:05:00,71.6,71.83,71.6,71.72,31200.0,46.0759,46.2239,46.0759,46.1531,31200.0
2008-05-09 15:10:00,71.72,71.84,71.59,71.82,22700.0,46.1531,46.2303,46.0694,46.2175,22700.0
2008-05-09 15:15:00,71.83,71.89,71.78,71.8,18100.0,46.2239,46.2625,46.1917,46.2046,18100.0
2008-05-09 15:20:00,71.8,71.86,71.58,71.6,35100.0,46.2046,46.2432,46.063,46.0759,35100.0
2008-05-09 15:25:00,71.6,71.9,71.58,71.84,38100.0,46.0759,46.2689,46.063,46.2303,38100.0
2008-05-09 15:30:00,71.84,71.9,71.78,71.9,53400.0,46.2303,46.2689,46.1917,46.2689,53400.0
2008-05-09 15:35:00,71.88,71.9,71.79,71.86,54200.0,46.2561,46.2689,46.1981,46.2432,54200.0
2008-05-09 15:40:00,71.85,71.98,71.79,71.81,34200.0,46.2368,46.3204,46.1981,46.211,34200.0
2008-05-09 15:45:00,71.8,71.87,71.7,71.8,51300.0,46.2046,46.2496,46.1402,46.2046,51300.0
2008-05-09 15:50:00,71.81,71.86,71.7,71.77,48500.0,46.211,46.2432,46.1402,46.1853,48500.0
2008-05-09 15:55:00,71.79,71.84,71.72,71.72,41700.0,46.1981,46.2303,46.1531,46.1531,41700.0
2008-05-12 09:30:00,71.6,72.1,71.6,71.78,17500.0,46.0759,46.3976,46.0759,46.1917,17500.0
2008-05-12 09:35:00,71.81,71.95,71.3,71.31,25400.0,46.211,46.3011,45.8828,45.8893,25400.0
2008-05-12 09:40:00,71.37,71.42,70.9,71.05,40000.0,45.9279,45.96,45.6254,45.7219,40000.0
2008-05-12 09:45:00,71.13,71.13,70.9,70.92,19000.0,45.7734,45.7734,45.6254,45.6383,19000.0
2008-05-12 09:50:00,70.92,70.95,70.4,70.45,38400.0,45.6383,45.6576,45.3037,45.3358,38400.0
2008-05-12 09:55:00,70.5,70.67,70.4,70.4,70000.0,45.368,45.4774,45.3037,45.3037,70000.0
2008-05-12 10:00:00,70.47,70.54,70.35,70.4,33500.0,45.3487,45.3937,45.2715,45.3037,33500.0
2008-05-12 10:05:00,70.4,70.41,69.93,69.99,44100.0,45.3037,45.3101,45.0012,45.0398,44100.0
2008-05-12 10:10:00,69.95,70.1,69.7,70.1,90200.0,45.0141,45.1106,44.8532,45.1106,90200.0
2008-05-12 10:15:00,70.09,70.36,70.07,70.25,27500.0,45.1042,45.2779,45.0913,45.2071,27500.0
2008-05-12 10:20:00,70.19,70.4,70.11,70.4,19000.0,45.1685,45.3037,45.117,45.3037,19000.0
2008-05-12 10:25:00,70.4,70.47,70.14,70.27,26300.0,45.3037,45.3487,45.1363,45.22,26300.0
2008-05-12 10:30:00,70.2,70.25,70.05,70.17,18800.0,45.175,45.2071,45.0784,45.1556,18800.0
2008-05-12 10:35:00,70.18,70.47,70.18,70.47,37600.0,45.1621,45.3487,45.1621,45.3487,37600.0
2008-05-12 10:40:00,70.46,70.79,70.42,70.67,71700.0,45.3423,45.5546,45.3165,45.4774,71700.0
2008-05-12 10:45:00,70.59,70.64,70.4,70.6,21500.0,45.4259,45.4581,45.3037,45.4324,21500.0
2008-05-12 10:50:00,70.58,70.66,70.51,70.66,11100.0,45.4195,45.471,45.3744,45.471,11100.0
2008-05-12 10:55:00,70.56,70.62,70.39,70.51,24900.0,45.4066,45.4452,45.2972,45.3744,24900.0
2008-05-12 11:00:00,70.5,70.54,70.36,70.52,28900.0,45.368,45.3937,45.2779,45.3809,28900.0
2008-05-12 11:05:00,70.52,70.61,70.39,70.43,12100.0,45.3809,45.4388,45.2972,45.323,12100.0
2008-05-12 11:10:00,70.43,70.48,70.27,70.42,18800.0,45.323,45.3551,45.22,45.3165,18800.0
2008-05-12 11:15:00,70.43,70.56,70.34,70.56,31300.0,45.323,45.4066,45.265,45.4066,31300.0
2008-05-12 11:20:00,70.53,70.84,70.53,70.84,13500.0,45.3873,45.5868,45.3873,45.5868,13500.0
2008-05-12 11:25:00,70.83,70.9,70.78,70.79,8100.0,45.5804,45.6254,45.5482,45.5546,8100.0
2008-05-12 11:30:00,70.78,70.83,70.64,70.66,8900.0,45.5482,45.5804,45.4581,45.471,8900.0
2008-05-12 11:35:00,70.63,70.81,70.54,70.81,11800.0,45.4517,45.5675,45.3937,45.5675,11800.0
2008-05-12 11:40:00,70.8,70.91,70.8,70.86,7800.0,45.5611,45.6318,45.5611,45.5997,7800.0
2008-05-12 11:45:00,70.86,70.86,70.66,70.74,32900.0,45.5997,45.5997,45.471,45.5225,32900.0
2008-05-12 11:50:00,70.8,70.8,70.6,70.67,22500.0,45.5611,45.5611,45.4324,45.4774,22500.0
2008-05-12 11:55:00,70.68,70.8,70.68,70.78,12700.0,45.4838,45.5611,45.4838,45.5482,12700.0
2008-05-12 12:00:00,70.76,70.86,70.75,70.75,17200.0,45.5353,45.5997,45.5289,45.5289,17200.0
2008-05-12 12:05:00,70.75,70.9,70.75,70.86,14700.0,45.5289,45.6254,45.5289,45.5997,14700.0
2008-05-12 12:10:00,70.85,70.9,70.75,70.9,25600.0,45.5932,45.6254,45.5289,45.6254,25600.0
2008-05-12 12:15:00,70.84,71.16,70.8,71.15,28800.0,45.5868,45.7927,45.5611,45.7863,28800.0
2008-05-12 12:20:00,71.09,71.16,70.93,70.98,16800.0,45.7477,45.7927,45.6447,45.6769,16800.0
2008-05-12 12:25:00,70.93,70.93,70.81,70.85,21700.0,45.6447,45.6447,45.5675,45.5932,21700.0
2008-05-12 12:30:00,70.86,70.9,70.84,70.84,26100.0,45.5997,45.6254,45.5868,45.5868,26100.0
2008-05-12 12:35:00,70.84,70.95,70.78,70.92,20200.0,45.5868,45.6576,45.5482,45.6383,20200.0
2008-05-12 12:40:00,70.89,70.93,70.84,70.86,9900.0,45.619,45.6447,45.5868,45.5997,9900.0
2008-05-12 12:45:00,70.86,71.0,70.86,71.0,15200.0,45.5997,45.6898,45.5997,45.6898,15200.0
2008-05-12 12:50:00,71.0,71.0,70.91,71.0,27700.0,45.6898,45.6898,45.6318,45.6898,27700.0
2008-05-12 12:55:00,71.0,71.05,70.85,70.88,56100.0,45.6898,45.7219,45.5932,45.6125,56100.0
2008-05-12 13:00:00,70.92,71.03,70.74,71.0,31400.0,45.6383,45.7091,45.5225,45.6898,31400.0
2008-05-12 13:05:00,71.01,71.06,70.96,70.99,5600.0,45.6962,45.7284,45.664,45.6833,5600.0
2008-05-12 13:10:00,70.99,71.0,70.84,70.84,8800.0,45.6833,45.6898,45.5868,45.5868,8800.0
2008-05-12 13:15:00,70.89,71.01,70.89,70.98,4500.0,45.619,45.6962,45.619,45.6769,4500.0
2008-05-12 13:20:00,70.93,71.1,70.93,71.07,5600.0,45.6447,45.7541,45.6447,45.7348,5600.0
2008-05-12 13:25:00,71.01,71.09,70.88,70.9,11600.0,45.6962,45.7477,45.6125,45.6254,11600.0
2008-05-12 13:30:00,70.95,70.95,70.84,70.84,13800.0,45.6576,45.6576,45.5868,45.5868,13800.0
2008-05-12 13:35:00,70.88,71.01,70.81,70.94,7900.0,45.6125,45.6962,45.5675,45.6512,7900.0
2008-05-12 13:40:00,70.94,70.97,70.66,70.68,34300.0,45.6512,45.6705,45.471,45.4838,34300.0
2008-05-12 13:45:00,70.68,70.85,70.63,70.77,20800.0,45.4838,45.5932,45.4517,45.5418,20800.0
2008-05-12 13:50:00,70.75,70.85,70.7,70.76,9200.0,45.5289,45.5932,45.4967,45.5353,9200.0
2008-05-12 13:55:00,70.74,70.78,70.58,70.76,28900.0,45.5225,45.5482,45.4195,45.5353,28900.0
2008-05-12 14:00:00,70.76,70.92,70.7,70.76,15400.0,45.5353,45.6383,45.4967,45.5353,15400.0
2008-05-12 14:05:00,70.73,70.75,70.61,70.75,9300.0,45.516,45.5289,45.4388,45.5289,9300.0
2008-05-12 14:10:00,70.74,71.09,70.74,70.98,13800.0,45.5225,45.7477,45.5225,45.6769,13800.0
2008-05-12 14:15:00,70.98,71.0,70.78,70.89,15800.0,45.6769,45.6898,45.5482,45.619,15800.0
2008-05-12 14:20:00,70.89,70.91,70.7,70.86,13800.0,45.619,45.6318,45.4967,45.5997,13800.0
2008-05-12 14:25:00,70.81,71.1,70.8,70.93,31700.0,45.5675,45.7541,45.5611,45.6447,31700.0
2008-05-12 14:30:00,70.9,71.0,70.83,70.89,19500.0,45.6254,45.6898,45.5804,45.619,19500.0
2008-05-12 14:35:00,70.84,70.94,70.73,70.84,18200.0,45.5868,45.6512,45.516,45.5868,18200.0
2008-05-12 14:40:00,70.86,70.86,70.68,70.79,22400.0,45.5997,45.5997,45.4838,45.5546,22400.0
2008-05-12 14:45:00,70.74,70.85,70.7,70.84,21200.0,45.5225,45.5932,45.4967,45.5868,21200.0
2008-05-12 14:50:00,70.79,70.89,70.79,70.85,37000.0,45.5546,45.619,45.5546,45.5932,37000.0
2008-05-12 14:55:00,70.85,70.86,70.62,70.66,19500.0,45.5932,45.5997,45.4452,45.471,19500.0
2008-05-12 15:00:00,70.66,70.85,70.58,70.85,40200.0,45.471,45.5932,45.4195,45.5932,40200.0
2008-05-12 15:05:00,70.89,70.96,70.68,70.68,30400.0,45.619,45.664,45.4838,45.4838,30400.0
2008-05-12 15:10:00,70.69,70.76,70.63,70.65,22300.0,45.4903,45.5353,45.4517,45.4645,22300.0
2008-05-12 15:15:00,70.66,70.86,70.66,70.81,18700.0,45.471,45.5997,45.471,45.5675,18700.0
2008-05-12 15:20:00,70.81,71.07,70.76,71.01,31100.0,45.5675,45.7348,45.5353,45.6962,31100.0
2008-05-12 15:25:00,70.97,71.01,70.71,70.73,38500.0,45.6705,45.6962,45.5031,45.516,38500.0
2008-05-12 15:30:00,70.73,70.89,70.65,70.89,25000.0,45.516,45.619,45.4645,45.619,25000.0
2008-05-12 15:35:00,70.89,71.05,70.88,71.04,44700.0,45.619,45.7219,45.6125,45.7155,44700.0
2008-05-12 15:40:00,71.0,71.07,70.88,71.04,36700.0,45.6898,45.7348,45.6125,45.7155,36700.0
2008-05-12 15:45:00,71.0,71.08,70.89,70.96,41700.0,45.6898,45.7412,45.619,45.664,41700.0
2008-05-12 15:50:00,70.96,71.0,70.91,70.99,43700.0,45.664,45.6898,45.6318,45.6833,43700.0
2008-05-12 15:55:00,70.98,71.0,70.94,70.96,47000.0,45.6769,45.6898,45.6512,45.664,47000.0
2008-05-13 09:30:00,71.49,71.49,70.12,70.12,30500.0,46.0051,46.0051,45.1235,45.1235,30500.0
2008-05-13 09:35:00,70.12,70.38,69.85,70.22,43200.0,45.1235,45.2908,44.9497,45.1878,43200.0
2008-05-13 09:40:00,70.16,70.16,69.92,70.04,27500.0,45.1492,45.1492,44.9948,45.072,27500.0
2008-05-13 09:45:00,70.03,70.46,70.0,70.09,55300.0,45.0656,45.3423,45.0462,45.1042,55300.0
2008-05-13 09:50:00,70.09,70.1,69.85,69.87,20000.0,45.1042,45.1106,44.9497,44.9626,20000.0
2008-05-13 09:55:00,69.85,69.95,69.56,69.62,53600.0,44.9497,45.0141,44.7631,44.8017,53600.0
2008-05-13 10:00:00,69.63,69.67,69.25,69.34,42900.0,44.8081,44.8339,44.5636,44.6215,42900.0
2008-05-13 10:05:00,69.31,69.61,69.25,69.37,61200.0,44.6022,44.7953,44.5636,44.6408,61200.0
2008-05-13 10:10:00,69.4,69.43,69.17,69.25,28200.0,44.6601,44.6794,44.5121,44.5636,28200.0
2008-05-13 10:15:00,69.25,69.47,69.05,69.35,67500.0,44.5636,44.7052,44.4349,44.628,67500.0
2008-05-13 10:20:00,69.33,69.45,69.21,69.35,18900.0,44.6151,44.6923,44.5379,44.628,18900.0
2008-05-13 10:25:00,69.39,69.45,69.27,69.38,17400.0,44.6537,44.6923,44.5765,44.6473,17400.0
2008-05-13 10:30:00,69.39,69.62,69.37,69.51,32000.0,44.6537,44.8017,44.6408,44.7309,32000.0
2008-05-13 10:35:00,69.47,69.53,69.39,69.5,14000.0,44.7052,44.7438,44.6537,44.7245,14000.0
2008-05-13 10:40:00,69.49,69.53,69.37,69.37,12600.0,44.7181,44.7438,44.6408,44.6408,12600.0
2008-05-13 10:45:00,69.4,69.45,69.25,69.29,18500.0,44.6601,44.6923,44.5636,44.5894,18500.0
2008-05-13 10:50:00,69.26,69.32,69.01,69.11,34300.0,44.57,44.6087,44.4092,44.4735,34300.0
2008-05-13 10:55:00,69.14,69.14,68.92,68.99,36000.0,44.4928,44.4928,44.3512,44.3963,36000.0
2008-05-13 11:00:00,68.96,69.21,68.95,69.21,22000.0,44.377,44.5379,44.3706,44.5379,22000.0
2008-05-13 11:05:00,69.19,69.34,69.15,69.3,8200.0,44.525,44.6215,44.4993,44.5958,8200.0
2008-05-13 11:10:00,69.29,69.3,69.15,69.21,16500.0,44.5894,44.5958,44.4993,44.5379,16500.0
2008-05-13 11:15:00,69.25,69.33,69.16,69.23,25800.0,44.5636,44.6151,44.5057,44.5507,25800.0
2008-05-13 11:20:00,69.24,69.29,69.07,69.11,13100.0,44.5572,44.5894,44.4478,44.4735,13100.0
2008-05-13 11:25:00,69.14,69.25,69.11,69.19,8600.0,44.4928,44.5636,44.4735,44.525,8600.0
2008-05-13 11:30:00,69.21,69.23,69.16,69.2,12900.0,44.5379,44.5507,44.5057,44.5314,12900.0
2008-05-13 11:35:00,69.16,69.23,69.05,69.09,12300.0,44.5057,44.5507,44.4349,44.4606,12300.0
2008-05-13 11:40:00,69.05,69.14,69.0,69.07,18100.0,44.4349,44.4928,44.4027,44.4478,18100.0
2008-05-13 11:45:00,69.12,69.17,69.03,69.08,31900.0,44.48,44.5121,44.422,44.4542,31900.0
2008-05-13 11:50:00,69.1,69.3,69.08,69.29,17900.0,44.4671,44.5958,44.4542,44.5894,17900.0
2008-05-13 11:55:00,69.29,69.5,69.27,69.44,20000.0,44.5894,44.7245,44.5765,44.6859,20000.0
2008-05-13 12:00:00,69.45,69.61,69.42,69.6,14100.0,44.6923,44.7953,44.673,44.7888,14100.0
2008-05-13 12:05:00,69.6,69.62,69.39,69.55,20100.0,44.7888,44.8017,44.6537,44.7567,20100.0
2008-05-13 12:10:00,69.5,69.55,69.37,69.43,22100.0,44.7245,44.7567,44.6408,44.6794,22100.0
2008-05-13 12:15:00,69.53,69.53,69.31,69.47,14600.0,44.7438,44.7438,44.6022,44.7052,14600.0
2008-05-13 12:20:00,69.47,69.5,69.38,69.5,8000.0,44.7052,44.7245,44.6473,44.7245,8000.0
2008-05-13 12:25:00,69.45,69.51,69.42,69.51,9500.0,44.6923,44.7309,44.673,44.7309,9500.0
2008-05-13 12:30:00,69.48,69.61,69.47,69.6,14500.0,44.7116,44.7953,44.7052,44.7888,14500.0
2008-05-13 12:35:00,69.6,69.61,69.39,69.48,15900.0,44.7888,44.7953,44.6537,44.7116,15900.0
2008-05-13 12:40:00,69.48,69.49,69.35,69.45,5600.0,44.7116,44.7181,44.628,44.6923,5600.0
2008-05-13 12:45:00,69.46,69.49,69.2,69.28,19000.0,44.6987,44.7181,44.5314,44.5829,19000.0
2008-05-13 12:50:00,69.32,69.36,69.21,69.3,12700.0,44.6087,44.6344,44.5379,44.5958,12700.0
2008-05-13 12:55:00,69.31,69.45,69.28,69.28,8700.0,44.6022,44.6923,44.5829,44.5829,8700.0
2008-05-13 13:00:00,69.31,69.45,69.14,69.41,15200.0,44.6022,44.6923,44.4928,44.6666,15200.0
2008-05-13 13:05:00,69.44,69.46,69.36,69.37,8500.0,44.6859,44.6987,44.6344,44.6408,8500.0
2008-05-13 13:10:00,69.39,69.41,69.22,69.22,12900.0,44.6537,44.6666,44.5443,44.5443,12900.0
2008-05-13 13:15:00,69.24,69.33,69.1,69.29,20400.0,44.5572,44.6151,44.4671,44.5894,20400.0
2008-05-13 13:20:00,69.29,69.58,69.27,69.48,7300.0,44.5894,44.776,44.5765,44.7116,7300.0
2008-05-13 13:25:00,69.5,69.52,69.25,69.34,9100.0,44.7245,44.7374,44.5636,44.6215,9100.0
2008-05-13 13:30:00,69.31,69.47,69.23,69.38,15000.0,44.6022,44.7052,44.5507,44.6473,15000.0
2008-05-13 13:35:00,69.31,69.55,69.31,69.47,18300.0,44.6022,44.7567,44.6022,44.7052,18300.0
2008-05-13 13:40:00,69.53,69.64,69.5,69.61,14700.0,44.7438,44.8146,44.7245,44.7953,14700.0
2008-05-13 13:45:00,69.62,69.72,69.62,69.65,13000.0,44.8017,44.8661,44.8017,44.821,13000.0
2008-05-13 13:50:00,69.6,69.9,69.6,69.9,25100.0,44.7888,44.9819,44.7888,44.9819,25100.0
2008-05-13 13:55:00,69.83,69.97,69.76,69.91,20100.0,44.9369,45.0269,44.8918,44.9883,20100.0
2008-05-13 14:00:00,69.85,70.15,69.85,69.96,43600.0,44.9497,45.1428,44.9497,45.0205,43600.0
2008-05-13 14:05:00,70.02,70.02,69.81,69.97,15800.0,45.0591,45.0591,44.924,45.0269,15800.0
2008-05-13 14:10:00,69.91,69.97,69.81,69.93,19600.0,44.9883,45.0269,44.924,45.0012,19600.0
2008-05-13 14:15:00,69.93,69.97,69.88,69.96,14900.0,45.0012,45.0269,44.969,45.0205,14900.0
2008-05-13 14:20:00,69.93,70.02,69.85,69.89,16400.0,45.0012,45.0591,44.9497,44.9755,16400.0
2008-05-13 14:25:00,69.91,69.95,69.86,69.93,12800.0,44.9883,45.0141,44.9562,45.0012,12800.0
2008-05-13 14:30:00,69.94,70.03,69.87,69.9,19800.0,45.0076,45.0656,44.9626,44.9819,19800.0
2008-05-13 14:35:00,69.9,69.95,69.86,69.93,14600.0,44.9819,45.0141,44.9562,45.0012,14600.0
2008-05-13 14:40:00,69.91,69.93,69.81,69.86,17100.0,44.9883,45.0012,44.924,44.9562,17100.0
2008-05-13 14:45:00,69.9,69.94,69.76,69.9,11600.0,44.9819,45.0076,44.8918,44.9819,11600.0
2008-05-13 14:50:00,69.89,70.0,69.81,70.0,17200.0,44.9755,45.0462,44.924,45.0462,17200.0
2008-05-13 14:55:00,70.0,70.19,69.97,70.07,26000.0,45.0462,45.1685,45.0269,45.0913,26000.0
2008-05-13 15:00:00,70.07,70.15,69.92,69.99,32300.0,45.0913,45.1428,44.9948,45.0398,32300.0
2008-05-13 15:05:00,70.01,70.03,69.86,69.94,17800.0,45.0527,45.0656,44.9562,45.0076,17800.0
2008-05-13 15:10:00,69.95,70.0,69.9,69.9,18200.0,45.0141,45.0462,44.9819,44.9819,18200.0
2008-05-13 15:15:00,69.89,70.0,69.83,69.91,25600.0,44.9755,45.0462,44.9369,44.9883,25600.0
2008-05-13 15:20:00,69.91,69.99,69.8,69.9,28900.0,44.9883,45.0398,44.9175,44.9819,28900.0
2008-05-13 15:25:00,69.89,70.05,69.86,69.97,24300.0,44.9755,45.0784,44.9562,45.0269,24300.0
2008-05-13 15:30:00,70.01,70.2,69.76,69.9,141000.0,45.0527,45.175,44.8918,44.9819,141000.0
2008-05-13 15:35:00,69.9,69.98,69.79,69.91,22100.0,44.9819,45.0334,44.9111,44.9883,22100.0
2008-05-13 15:40:00,69.95,70.01,69.68,69.72,42100.0,45.0141,45.0527,44.8403,44.8661,42100.0
2008-05-13 15:45:00,69.68,69.78,69.66,69.66,109900.0,44.8403,44.9047,44.8275,44.8275,109900.0
2008-05-13 15:50:00,69.67,69.89,69.65,69.88,76100.0,44.8339,44.9755,44.821,44.969,76100.0
2008-05-13 15:55:00,69.86,69.99,69.85,69.87,78800.0,44.9562,45.0398,44.9497,44.9626,78800.0
2008-05-14 09:30:00,71.4,71.63,70.85,71.0,109600.0,45.9472,46.0952,45.5932,45.6898,109600.0
2008-05-14 09:35:00,71.0,71.56,70.91,71.49,191000.0,45.6898,46.0501,45.6318,46.0051,191000.0
2008-05-14 09:40:00,71.48,72.11,71.47,72.11,136600.0,45.9987,46.4041,45.9922,46.4041,136600.0
2008-05-14 09:45:00,72.01,72.01,71.22,71.54,56200.0,46.3397,46.3397,45.8313,46.0373,56200.0
2008-05-14 09:50:00,71.49,71.86,71.34,71.71,70400.0,46.0051,46.2432,45.9086,46.1467,70400.0
2008-05-14 09:55:00,71.72,72.11,71.42,71.68,95600.0,46.1531,46.4041,45.96,46.1274,95600.0
2008-05-14 10:00:00,71.65,72.0,71.6,71.6,67200.0,46.1081,46.3333,46.0759,46.0759,67200.0
2008-05-14 10:05:00,71.59,71.75,71.55,71.72,37900.0,46.0694,46.1724,46.0437,46.1531,37900.0
2008-05-14 10:10:00,71.72,71.95,71.6,71.95,118800.0,46.1531,46.3011,46.0759,46.3011,118800.0
2008-05-14 10:15:00,71.91,72.0,71.82,72.0,75700.0,46.2754,46.3333,46.2175,46.3333,75700.0
2008-05-14 10:20:00,72.0,72.08,71.56,71.62,89600.0,46.3333,46.3848,46.0501,46.0887,89600.0
2008-05-14 10:25:00,71.63,71.72,71.5,71.65,33400.0,46.0952,46.1531,46.0115,46.1081,33400.0
2008-05-14 10:30:00,71.58,71.7,71.37,71.42,75700.0,46.063,46.1402,45.9279,45.96,75700.0
2008-05-14 10:35:00,71.42,71.79,71.3,71.79,40900.0,45.96,46.1981,45.8828,46.1981,40900.0
2008-05-14 10:40:00,71.75,71.82,71.58,71.69,42600.0,46.1724,46.2175,46.063,46.1338,42600.0
2008-05-14 10:45:00,71.72,71.9,71.61,71.85,28700.0,46.1531,46.2689,46.0823,46.2368,28700.0
2008-05-14 10:50:00,71.84,71.99,71.8,71.82,28900.0,46.2303,46.3268,46.2046,46.2175,28900.0
2008-05-14 10:55:00,71.82,71.82,71.58,71.67,126600.0,46.2175,46.2175,46.063,46.1209,126600.0
2008-05-14 11:00:00,71.69,71.94,71.65,71.94,27800.0,46.1338,46.2947,46.1081,46.2947,27800.0
2008-05-14 11:05:00,71.95,71.98,71.73,71.75,53000.0,46.3011,46.3204,46.1595,46.1724,53000.0
2008-05-14 11:10:00,71.77,71.86,71.65,71.75,17200.0,46.1853,46.2432,46.1081,46.1724,17200.0
2008-05-14 11:15:00,71.75,71.8,71.69,71.7,21300.0,46.1724,46.2046,46.1338,46.1402,21300.0
2008-05-14 11:20:00,71.7,71.98,71.67,71.89,76000.0,46.1402,46.3204,46.1209,46.2625,76000.0
2008-05-14 11:25:00,71.9,72.09,71.85,72.0,38100.0,46.2689,46.3912,46.2368,46.3333,38100.0
2008-05-14 11:30:00,72.0,72.1,71.98,72.08,22100.0,46.3333,46.3976,46.3204,46.3848,22100.0
2008-05-14 11:35:00,72.08,72.58,72.04,72.54,51400.0,46.3848,46.7065,46.359,46.6808,51400.0
2008-05-14 11:40:00,72.53,72.6,72.32,72.41,36700.0,46.6743,46.7194,46.5392,46.5971,36700.0
2008-05-14 11:45:00,72.41,72.59,72.16,72.55,20700.0,46.5971,46.713,46.4362,46.6872,20700.0
2008-05-14 11:50:00,72.54,72.55,72.38,72.46,27700.0,46.6808,46.6872,46.5778,46.6293,27700.0
2008-05-14 11:55:00,72.46,72.61,72.35,72.58,42400.0,46.6293,46.7258,46.5585,46.7065,42400.0
2008-05-14 12:00:00,72.51,72.58,72.25,72.55,19100.0,46.6615,46.7065,46.4942,46.6872,19100.0
2008-05-14 12:05:00,72.59,72.76,72.44,72.68,32900.0,46.713,46.8224,46.6164,46.7709,32900.0
2008-05-14 12:10:00,72.67,72.8,72.56,72.8,32400.0,46.7644,46.8481,46.6937,46.8481,32400.0
2008-05-14 12:15:00,72.8,73.0,72.77,72.92,48800.0,46.8481,46.9768,46.8288,46.9253,48800.0
2008-05-14 12:20:00,72.98,73.0,72.65,72.74,27400.0,46.9639,46.9768,46.7516,46.8095,27400.0
2008-05-14 12:25:00,72.73,72.88,72.35,72.39,22500.0,46.8031,46.8996,46.5585,46.5843,22500.0
2008-05-14 12:30:00,72.43,72.57,72.37,72.57,19000.0,46.61,46.7001,46.5714,46.7001,19000.0
2008-05-14 12:35:00,72.57,72.7,72.49,72.49,27600.0,46.7001,46.7837,46.6486,46.6486,27600.0
2008-05-14 12:40:00,72.47,72.52,72.46,72.48,9500.0,46.6357,46.6679,46.6293,46.6422,9500.0
2008-05-14 12:45:00,72.5,72.6,72.49,72.55,10700.0,46.655,46.7194,46.6486,46.6872,10700.0
2008-05-14 12:50:00,72.55,72.6,72.48,72.58,29200.0,46.6872,46.7194,46.6422,46.7065,29200.0
2008-05-14 12:55:00,72.58,72.86,72.53,72.79,32100.0,46.7065,46.8867,46.6743,46.8417,32100.0
2008-05-14 13:00:00,72.81,72.99,72.77,72.99,25100.0,46.8545,46.9704,46.8288,46.9704,25100.0
2008-05-14 13:05:00,72.93,73.24,72.93,73.0,94300.0,46.9318,47.1312,46.9318,46.9768,94300.0
2008-05-14 13:10:00,72.99,73.22,72.91,73.0,62300.0,46.9704,47.1184,46.9189,46.9768,62300.0
2008-05-14 13:15:00,73.0,73.0,72.96,72.96,26800.0,46.9768,46.9768,46.9511,46.9511,26800.0
2008-05-14 13:20:00,72.98,73.18,72.95,72.95,56900.0,46.9639,47.0926,46.9446,46.9446,56900.0
2008-05-14 13:25:00,72.94,73.13,72.92,73.13,42800.0,46.9382,47.0605,46.9253,47.0605,42800.0
2008-05-14 13:30:00,73.13,73.24,73.06,73.17,39900.0,47.0605,47.1312,47.0154,47.0862,39900.0
2008-05-14 13:35:00,73.18,73.18,73.09,73.09,28700.0,47.0926,47.0926,47.0347,47.0347,28700.0
2008-05-14 13:40:00,73.1,73.19,73.1,73.17,17800.0,47.0412,47.0991,47.0412,47.0862,17800.0
2008-05-14 13:45:00,73.15,73.19,73.11,73.16,28700.0,47.0733,47.0991,47.0476,47.0798,28700.0
2008-05-14 13:50:00,73.19,73.19,72.79,72.83,36400.0,47.0991,47.0991,46.8417,46.8674,36400.0
2008-05-14 13:55:00,72.81,72.84,72.58,72.6,18100.0,46.8545,46.8738,46.7065,46.7194,18100.0
2008-05-14 14:00:00,72.59,72.77,72.5,72.69,26100.0,46.713,46.8288,46.655,46.7773,26100.0
2008-05-14 14:05:00,72.69,72.81,72.68,72.81,12800.0,46.7773,46.8545,46.7709,46.8545,12800.0
2008-05-14 14:10:00,72.81,72.85,72.6,72.6,18400.0,46.8545,46.8803,46.7194,46.7194,18400.0
2008-05-14 14:15:00,72.62,72.7,72.52,72.6,23300.0,46.7323,46.7837,46.6679,46.7194,23300.0
2008-05-14 14:20:00,72.6,72.74,72.39,72.51,48500.0,46.7194,46.8095,46.5843,46.6615,48500.0
2008-05-14 14:25:00,72.53,72.61,72.5,72.6,18300.0,46.6743,46.7258,46.655,46.7194,18300.0
2008-05-14 14:30:00,72.6,72.76,72.55,72.6,23400.0,46.7194,46.8224,46.6872,46.7194,23400.0
2008-05-14 14:35:00,72.6,72.68,72.49,72.63,33200.0,46.7194,46.7709,46.6486,46.7387,33200.0
2008-05-14 14:40:00,72.63,72.8,72.59,72.6,38900.0,46.7387,46.8481,46.713,46.7194,38900.0
2008-05-14 14:45:00,72.58,72.61,72.38,72.48,31200.0,46.7065,46.7258,46.5778,46.6422,31200.0
2008-05-14 14:50:00,72.5,72.83,72.44,72.8,41600.0,46.655,46.8674,46.6164,46.8481,41600.0
2008-05-14 14:55:00,72.8,73.11,72.63,73.06,112500.0,46.8481,47.0476,46.7387,47.0154,112500.0
2008-05-14 15:00:00,73.01,73.09,72.76,73.07,60500.0,46.9832,47.0347,46.8224,47.0218,60500.0
2008-05-14 15:05:00,73.06,73.06,72.59,72.86,54200.0,47.0154,47.0154,46.713,46.8867,54200.0
2008-05-14 15:10:00,72.86,72.97,72.45,72.5,44100.0,46.8867,46.9575,46.6229,46.655,44100.0
2008-05-14 15:15:00,72.51,72.75,72.5,72.73,22500.0,46.6615,46.8159,46.655,46.8031,22500.0
2008-05-14 15:20:00,72.75,72.78,72.46,72.46,22300.0,46.8159,46.8352,46.6293,46.6293,22300.0
2008-05-14 15:25:00,72.48,72.5,72.46,72.48,35200.0,46.6422,46.655,46.6293,46.6422,35200.0
2008-05-14 15:30:00,72.48,72.51,72.34,72.5,43800.0,46.6422,46.6615,46.5521,46.655,43800.0
2008-05-14 15:35:00,72.45,72.72,72.37,72.5,107900.0,46.6229,46.7966,46.5714,46.655,107900.0
2008-05-14 15:40:00,72.52,72.58,72.23,72.23,113100.0,46.6679,46.7065,46.4813,46.4813,113100.0
2008-05-14 15:45:00,72.23,72.45,72.07,72.44,86400.0,46.4813,46.6229,46.3783,46.6164,86400.0
2008-05-14 15:50:00,72.41,72.46,71.98,72.11,117500.0,46.5971,46.6293,46.3204,46.4041,117500.0
2008-05-14 15:55:00,72.07,72.33,71.97,72.0,135300.0,46.3783,46.5456,46.314,46.3333,135300.0
2008-05-15 09:30:00,71.5,72.54,69.92,71.71,50100.0,46.0115,46.6808,44.9948,46.1467,50100.0
2008-05-15 09:35:00,71.75,72.48,71.66,72.41,30400.0,46.1724,46.6422,46.1145,46.5971,30400.0
2008-05-15 09:40:00,72.43,72.8,72.0,72.52,53500.0,46.61,46.8481,46.3333,46.6679,53500.0
2008-05-15 09:45:00,72.54,72.77,72.07,72.53,31900.0,46.6808,46.8288,46.3783,46.6743,31900.0
2008-05-15 09:50:00,72.48,72.53,71.94,72.11,20800.0,46.6422,46.6743,46.2947,46.4041,20800.0
2008-05-15 09:55:00,72.08,72.13,71.79,72.04,15100.0,46.3848,46.4169,46.1981,46.359,15100.0
2008-05-15 10:00:00,72.06,72.35,72.02,72.35,15000.0,46.3719,46.5585,46.3462,46.5585,15000.0
2008-05-15 10:05:00,72.32,72.71,72.23,72.62,24200.0,46.5392,46.7902,46.4813,46.7323,24200.0
2008-05-15 10:10:00,72.65,72.89,72.46,72.57,24400.0,46.7516,46.906,46.6293,46.7001,24400.0
2008-05-15 10:15:00,72.58,73.05,72.57,73.05,21800.0,46.7065,47.009,46.7001,47.009,21800.0
2008-05-15 10:20:00,73.05,73.58,73.05,73.33,46700.0,47.009,47.35,47.009,47.1892,46700.0
2008-05-15 10:25:00,73.36,73.49,73.16,73.16,20200.0,47.2085,47.2921,47.0798,47.0798,20200.0
2008-05-15 10:30:00,73.11,73.34,72.98,73.26,37300.0,47.0476,47.1956,46.9639,47.1441,37300.0
2008-05-15 10:35:00,73.23,73.36,73.12,73.3,18300.0,47.1248,47.2085,47.054,47.1699,18300.0
2008-05-15 10:40:00,73.35,73.49,73.3,73.43,24300.0,47.202,47.2921,47.1699,47.2535,24300.0
2008-05-15 10:45:00,73.44,73.75,73.29,73.69,53100.0,47.2599,47.4594,47.1634,47.4208,53100.0
2008-05-15 10:50:00,73.65,73.83,73.62,73.77,27200.0,47.3951,47.5109,47.3758,47.4723,27200.0
2008-05-15 10:55:00,73.8,73.93,73.67,73.78,27100.0,47.4916,47.5753,47.408,47.4787,27100.0
2008-05-15 11:00:00,73.78,73.9,73.75,73.87,25900.0,47.4787,47.556,47.4594,47.5367,25900.0
2008-05-15 11:05:00,73.89,73.89,73.7,73.75,19800.0,47.5495,47.5495,47.4273,47.4594,19800.0
2008-05-15 11:10:00,73.75,73.76,73.6,73.76,26500.0,47.4594,47.4659,47.3629,47.4659,26500.0
2008-05-15 11:15:00,73.75,73.9,73.38,73.51,23900.0,47.4594,47.556,47.2213,47.305,23900.0
2008-05-15 11:20:00,73.5,73.5,73.28,73.32,10200.0,47.2986,47.2986,47.157,47.1827,10200.0
2008-05-15 11:25:00,73.31,73.56,73.26,73.54,26400.0,47.1763,47.3372,47.1441,47.3243,26400.0
2008-05-15 11:30:00,73.52,73.71,73.5,73.68,7100.0,47.3114,47.4337,47.2986,47.4144,7100.0
2008-05-15 11:35:00,73.72,73.76,73.47,73.51,62700.0,47.4401,47.4659,47.2793,47.305,62700.0
2008-05-15 11:40:00,73.53,73.57,73.32,73.42,27900.0,47.3179,47.3436,47.1827,47.2471,27900.0
2008-05-15 11:45:00,73.44,73.6,73.4,73.56,16500.0,47.2599,47.3629,47.2342,47.3372,16500.0
2008-05-15 11:50:00,73.52,73.66,73.49,73.66,12400.0,47.3114,47.4015,47.2921,47.4015,12400.0
2008-05-15 11:55:00,73.66,73.8,73.65,73.79,5200.0,47.4015,47.4916,47.3951,47.4852,5200.0
2008-05-15 12:00:00,73.79,74.3,73.7,74.3,36800.0,47.4852,47.8134,47.4273,47.8134,36800.0
2008-05-15 12:05:00,74.3,74.4,74.17,74.23,30100.0,47.8134,47.8777,47.7297,47.7683,30100.0
2008-05-15 12:10:00,74.28,74.69,74.26,74.69,31200.0,47.8005,48.0643,47.7876,48.0643,31200.0
2008-05-15 12:15:00,74.69,74.72,74.3,74.3,16200.0,48.0643,48.0837,47.8134,47.8134,16200.0
2008-05-15 12:20:00,74.29,74.74,74.18,74.67,42700.0,47.8069,48.0965,47.7362,48.0515,42700.0
2008-05-15 12:25:00,74.59,74.67,74.42,74.5,16400.0,48.0,48.0515,47.8906,47.9421,16400.0
2008-05-15 12:30:00,74.5,74.75,74.5,74.64,26300.0,47.9421,48.103,47.9421,48.0322,26300.0
2008-05-15 12:35:00,74.68,74.9,74.68,74.9,23400.0,48.0579,48.1995,48.0579,48.1995,23400.0
2008-05-15 12:40:00,74.9,74.98,74.67,74.67,21300.0,48.1995,48.251,48.0515,48.0515,21300.0
2008-05-15 12:45:00,74.77,74.87,74.68,74.87,11400.0,48.1158,48.1802,48.0579,48.1802,11400.0
2008-05-15 12:50:00,74.84,74.87,74.51,74.61,19400.0,48.1609,48.1802,47.9485,48.0129,19400.0
2008-05-15 12:55:00,74.61,74.83,74.34,74.34,23500.0,48.0129,48.1544,47.8391,47.8391,23500.0
2008-05-15 13:00:00,74.37,74.68,74.32,74.65,20800.0,47.8584,48.0579,47.8262,48.0386,20800.0
2008-05-15 13:05:00,74.65,74.88,74.63,74.7,20000.0,48.0386,48.1866,48.0257,48.0708,20000.0
2008-05-15 13:10:00,74.76,74.84,74.57,74.8,40500.0,48.1094,48.1609,47.9871,48.1351,40500.0
2008-05-15 13:15:00,74.74,74.79,74.48,74.69,46600.0,48.0965,48.1287,47.9292,48.0643,46600.0
2008-05-15 13:20:00,74.66,74.72,74.55,74.59,15700.0,48.045,48.0837,47.9743,48.0,15700.0
2008-05-15 13:25:00,74.6,74.65,74.56,74.62,7000.0,48.0064,48.0386,47.9807,48.0193,7000.0
2008-05-15 13:30:00,74.62,74.81,74.62,74.76,20000.0,48.0193,48.1416,48.0193,48.1094,20000.0
2008-05-15 13:35:00,74.76,74.78,74.3,74.38,24400.0,48.1094,48.1223,47.8134,47.8649,24400.0
2008-05-15 13:40:00,74.4,74.51,74.33,74.39,17500.0,47.8777,47.9485,47.8327,47.8713,17500.0
2008-05-15 13:45:00,74.39,74.65,74.39,74.59,9000.0,47.8713,48.0386,47.8713,48.0,9000.0
2008-05-15 13:50:00,74.59,74.65,74.49,74.51,18800.0,48.0,48.0386,47.9356,47.9485,18800.0
2008-05-15 13:55:00,74.49,74.65,74.47,74.62,22000.0,47.9356,48.0386,47.9228,48.0193,22000.0
2008-05-15 14:00:00,74.64,74.68,74.56,74.56,14100.0,48.0322,48.0579,47.9807,47.9807,14100.0
2008-05-15 14:05:00,74.61,74.9,74.61,74.84,33800.0,48.0129,48.1995,48.0129,48.1609,33800.0
2008-05-15 14:10:00,74.85,75.09,74.79,74.92,103400.0,48.1673,48.3218,48.1287,48.2124,103400.0
2008-05-15 14:15:00,74.93,74.96,74.78,74.8,18000.0,48.2188,48.2381,48.1223,48.1351,18000.0
2008-05-15 14:20:00,74.79,74.91,74.77,74.88,18500.0,48.1287,48.2059,48.1158,48.1866,18500.0
2008-05-15 14:25:00,74.83,74.88,74.75,74.75,48400.0,48.1544,48.1866,48.103,48.103,48400.0
2008-05-15 14:30:00,74.74,74.9,74.65,74.9,18400.0,48.0965,48.1995,48.0386,48.1995,18400.0
2008-05-15 14:35:00,74.89,74.9,74.8,74.86,33200.0,48.1931,48.1995,48.1351,48.1737,33200.0
2008-05-15 14:40:00,74.84,74.94,74.81,74.88,27600.0,48.1609,48.2252,48.1416,48.1866,27600.0
2008-05-15 14:45:00,74.88,74.93,74.85,74.92,23700.0,48.1866,48.2188,48.1673,48.2124,23700.0
2008-05-15 14:50:00,74.93,74.95,74.88,74.94,41400.0,48.2188,48.2317,48.1866,48.2252,41400.0
2008-05-15 14:55:00,74.94,75.15,74.91,75.12,47000.0,48.2252,48.3604,48.2059,48.3411,47000.0
2008-05-15 15:00:00,75.1,75.39,75.03,75.29,93300.0,48.3282,48.5148,48.2831,48.4505,93300.0
2008-05-15 15:05:00,75.29,75.48,75.27,75.37,77800.0,48.4505,48.5727,48.4376,48.5019,77800.0
2008-05-15 15:10:00,75.33,75.45,75.3,75.37,71200.0,48.4762,48.5534,48.4569,48.5019,71200.0
2008-05-15 15:15:00,75.36,75.37,75.23,75.23,48200.0,48.4955,48.5019,48.4118,48.4118,48200.0
2008-05-15 15:20:00,75.23,75.28,74.94,75.04,49500.0,48.4118,48.444,48.2252,48.2896,49500.0
2008-05-15 15:25:00,75.04,75.16,75.0,75.06,28800.0,48.2896,48.3668,48.2638,48.3024,28800.0
2008-05-15 15:30:00,75.03,75.04,74.87,74.93,34500.0,48.2831,48.2896,48.1802,48.2188,34500.0
2008-05-15 15:35:00,74.91,75.23,74.88,75.05,29000.0,48.2059,48.4118,48.1866,48.296,29000.0
2008-05-15 15:40:00,75.05,75.2,74.99,75.17,36200.0,48.296,48.3925,48.2574,48.3732,36200.0
2008-05-15 15:45:00,75.18,75.42,75.04,75.39,89300.0,48.3797,48.5341,48.2896,48.5148,89300.0
2008-05-15 15:50:00,75.39,75.87,75.32,75.8,149300.0,48.5148,48.8237,48.4698,48.7787,149300.0
2008-05-15 15:55:00,75.81,76.0,75.72,75.91,188500.0,48.7851,48.9074,48.7272,48.8494,188500.0
2008-05-16 09:30:00,75.47,75.47,74.69,75.05,51800.0,48.5663,48.5663,48.0643,48.296,51800.0
2008-05-16 09:35:00,75.01,75.64,74.72,75.1,66600.0,48.2703,48.6757,48.0837,48.3282,66600.0
2008-05-16 09:40:00,75.15,75.28,74.8,75.0,88600.0,48.3604,48.444,48.1351,48.2638,88600.0
2008-05-16 09:45:00,75.0,75.25,74.96,75.23,44500.0,48.2638,48.4247,48.2381,48.4118,44500.0
2008-05-16 09:50:00,75.23,75.37,75.17,75.28,35700.0,48.4118,48.5019,48.3732,48.444,35700.0
2008-05-16 09:55:00,75.28,75.31,75.13,75.18,48700.0,48.444,48.4633,48.3475,48.3797,48700.0
2008-05-16 10:00:00,75.18,75.23,75.13,75.16,59100.0,48.3797,48.4118,48.3475,48.3668,59100.0
2008-05-16 10:05:00,75.17,75.32,75.15,75.2,47500.0,48.3732,48.4698,48.3604,48.3925,47500.0
2008-05-16 10:10:00,75.21,75.52,75.17,75.51,92400.0,48.399,48.5985,48.3732,48.592,92400.0
2008-05-16 10:15:00,75.44,76.4,75.41,76.16,102700.0,48.547,49.1648,48.5277,49.0103,102700.0
2008-05-16 10:20:00,76.17,76.17,75.63,75.88,73000.0,49.0168,49.0168,48.6693,48.8301,73000.0
2008-05-16 10:25:00,75.83,76.3,75.83,76.25,22400.0,48.798,49.1004,48.798,49.0682,22400.0
2008-05-16 10:30:00,76.24,76.39,75.66,75.7,53200.0,49.0618,49.1583,48.6886,48.7143,53200.0
2008-05-16 10:35:00,75.7,76.0,75.46,76.0,41000.0,48.7143,48.9074,48.5599,48.9074,41000.0
2008-05-16 10:40:00,76.0,76.01,75.84,75.9,72100.0,48.9074,48.9138,48.8044,48.843,72100.0
2008-05-16 10:45:00,75.95,76.0,75.41,75.57,104400.0,48.8752,48.9074,48.5277,48.6306,104400.0
2008-05-16 10:50:00,75.66,75.93,75.48,75.73,22300.0,48.6886,48.8623,48.5727,48.7336,22300.0
2008-05-16 10:55:00,75.72,75.83,75.6,75.6,10600.0,48.7272,48.798,48.6499,48.6499,10600.0
2008-05-16 11:00:00,75.57,75.99,75.47,75.84,27700.0,48.6306,48.9009,48.5663,48.8044,27700.0
2008-05-16 11:05:00,75.8,75.81,75.56,75.81,30900.0,48.7787,48.7851,48.6242,48.7851,30900.0
2008-05-16 11:10:00,75.75,75.86,75.58,75.8,22900.0,48.7465,48.8173,48.6371,48.7787,22900.0
2008-05-16 11:15:00,75.8,76.04,75.68,76.0,199600.0,48.7787,48.9331,48.7014,48.9074,199600.0
2008-05-16 11:20:00,75.98,76.0,75.75,75.75,19900.0,48.8945,48.9074,48.7465,48.7465,19900.0
2008-05-16 11:25:00,75.8,75.86,75.75,75.77,18000.0,48.7787,48.8173,48.7465,48.7593,18000.0
2008-05-16 11:30:00,75.77,76.04,75.75,75.99,20500.0,48.7593,48.9331,48.7465,48.9009,20500.0
2008-05-16 11:35:00,76.0,76.16,75.97,76.09,40700.0,48.9074,49.0103,48.888,48.9653,40700.0
2008-05-16 11:40:00,76.1,76.1,75.91,75.98,11000.0,48.9717,48.9717,48.8494,48.8945,11000.0
2008-05-16 11:45:00,75.98,76.1,75.95,76.02,14800.0,48.8945,48.9717,48.8752,48.9202,14800.0
2008-05-16 11:50:00,76.02,76.12,76.01,76.04,115500.0,48.9202,48.9846,48.9138,48.9331,115500.0
2008-05-16 11:55:00,76.09,76.12,76.0,76.0,18300.0,48.9653,48.9846,48.9074,48.9074,18300.0
2008-05-16 12:00:00,76.0,76.08,76.0,76.05,9900.0,48.9074,48.9588,48.9074,48.9395,9900.0
2008-05-16 12:05:00,76.03,76.08,75.99,76.07,15600.0,48.9267,48.9588,48.9009,48.9524,15600.0
2008-05-16 12:10:00,76.07,76.1,76.03,76.07,16000.0,48.9524,48.9717,48.9267,48.9524,16000.0
2008-05-16 12:15:00,76.06,76.1,76.04,76.1,29300.0,48.946,48.9717,48.9331,48.9717,29300.0
2008-05-16 12:20:00,76.07,76.2,76.03,76.09,39000.0,48.9524,49.0361,48.9267,48.9653,39000.0
2008-05-16 12:25:00,76.1,76.11,75.98,76.02,17400.0,48.9717,48.9781,48.8945,48.9202,17400.0
2008-05-16 12:30:00,76.0,76.07,75.97,75.98,22400.0,48.9074,48.9524,48.888,48.8945,22400.0
2008-05-16 12:35:00,75.99,76.05,75.96,76.01,16400.0,48.9009,48.9395,48.8816,48.9138,16400.0
2008-05-16 12:40:00,76.04,76.05,75.95,76.0,7800.0,48.9331,48.9395,48.8752,48.9074,7800.0
2008-05-16 12:45:00,76.01,76.04,75.89,75.95,15200.0,48.9138,48.9331,48.8366,48.8752,15200.0
2008-05-16 12:50:00,75.94,76.05,75.82,76.05,37700.0,48.8687,48.9395,48.7915,48.9395,37700.0
2008-05-16 12:55:00,76.03,76.25,76.02,76.25,23900.0,48.9267,49.0682,48.9202,49.0682,23900.0
2008-05-16 13:00:00,76.25,76.28,76.04,76.14,25300.0,49.0682,49.0875,48.9331,48.9974,25300.0
2008-05-16 13:05:00,76.13,76.29,76.01,76.26,80800.0,48.991,49.094,48.9138,49.0747,80800.0
2008-05-16 13:10:00,76.27,76.3,76.15,76.22,14500.0,49.0811,49.1004,49.0039,49.0489,14500.0
2008-05-16 13:15:00,76.21,76.27,76.06,76.1,8600.0,49.0425,49.0811,48.946,48.9717,8600.0
2008-05-16 13:20:00,76.1,76.19,76.0,76.0,18600.0,48.9717,49.0296,48.9074,48.9074,18600.0
2008-05-16 13:25:00,76.04,76.07,75.78,76.02,37400.0,48.9331,48.9524,48.7658,48.9202,37400.0
2008-05-16 13:30:00,76.01,76.01,75.82,75.96,22900.0,48.9138,48.9138,48.7915,48.8816,22900.0
2008-05-16 13:35:00,75.96,76.02,75.82,75.93,25700.0,48.8816,48.9202,48.7915,48.8623,25700.0
2008-05-16 13:40:00,75.97,75.98,75.89,75.92,12600.0,48.888,48.8945,48.8366,48.8559,12600.0
2008-05-16 13:45:00,75.92,75.95,75.89,75.92,10300.0,48.8559,48.8752,48.8366,48.8559,10300.0
2008-05-16 13:50:00,75.9,75.93,75.76,75.82,18000.0,48.843,48.8623,48.7529,48.7915,18000.0
2008-05-16 13:55:00,75.84,75.97,75.81,75.9,15900.0,48.8044,48.888,48.7851,48.843,15900.0
2008-05-16 14:00:00,75.9,75.97,75.75,75.93,12900.0,48.843,48.888,48.7465,48.8623,12900.0
2008-05-16 14:05:00,75.93,75.95,75.86,75.89,12200.0,48.8623,48.8752,48.8173,48.8366,12200.0
2008-05-16 14:10:00,75.92,75.94,75.86,75.91,7200.0,48.8559,48.8687,48.8173,48.8494,7200.0
2008-05-16 14:15:00,75.93,75.95,75.85,75.92,12000.0,48.8623,48.8752,48.8108,48.8559,12000.0
2008-05-16 14:20:00,75.92,75.98,75.77,75.86,108000.0,48.8559,48.8945,48.7593,48.8173,108000.0
2008-05-16 14:25:00,75.86,75.93,75.79,75.86,27500.0,48.8173,48.8623,48.7722,48.8173,27500.0
2008-05-16 14:30:00,75.87,75.97,75.84,75.93,35000.0,48.8237,48.888,48.8044,48.8623,35000.0
2008-05-16 14:35:00,75.93,75.99,75.9,75.97,17500.0,48.8623,48.9009,48.843,48.888,17500.0
2008-05-16 14:40:00,75.97,76.01,75.9,76.0,18100.0,48.888,48.9138,48.843,48.9074,18100.0
2008-05-16 14:45:00,76.0,76.09,75.87,75.93,50200.0,48.9074,48.9653,48.8237,48.8623,50200.0
2008-05-16 14:50:00,75.93,75.96,75.89,75.96,18900.0,48.8623,48.8816,48.8366,48.8816,18900.0
2008-05-16 14:55:00,75.96,76.03,75.94,76.01,42900.0,48.8816,48.9267,48.8687,48.9138,42900.0
2008-05-16 15:00:00,76.01,76.03,75.87,76.02,81900.0,48.9138,48.9267,48.8237,48.9202,81900.0
2008-05-16 15:05:00,76.02,76.23,76.02,76.23,56700.0,48.9202,49.0554,48.9202,49.0554,56700.0
2008-05-16 15:10:00,76.23,76.5,76.19,76.47,65300.0,49.0554,49.2291,49.0296,49.2098,65300.0
2008-05-16 15:15:00,76.46,76.46,76.17,76.23,35500.0,49.2034,49.2034,49.0168,49.0554,35500.0
2008-05-16 15:20:00,76.23,76.34,76.18,76.23,30600.0,49.0554,49.1262,49.0232,49.0554,30600.0
2008-05-16 15:25:00,76.21,76.26,76.07,76.26,56000.0,49.0425,49.0747,48.9524,49.0747,56000.0
2008-05-16 15:30:00,76.24,76.26,76.04,76.12,75300.0,49.0618,49.0747,48.9331,48.9846,75300.0
2008-05-16 15:35:00,76.1,76.32,76.04,76.27,90200.0,48.9717,49.1133,48.9331,49.0811,90200.0
2008-05-16 15:40:00,76.26,76.33,76.22,76.24,42100.0,49.0747,49.1197,49.0489,49.0618,42100.0
2008-05-16 15:45:00,76.23,76.26,76.1,76.2,56200.0,49.0554,49.0747,48.9717,49.0361,56200.0
2008-05-16 15:50:00,76.16,76.22,76.1,76.14,44200.0,49.0103,49.0489,48.9717,48.9974,44200.0
2008-05-16 15:55:00,76.14,76.2,76.08,76.09,63800.0,48.9974,49.0361,48.9588,48.9653,63800.0
2008-05-19 09:30:00,75.76,75.76,74.8,74.8,29600.0,48.7529,48.7529,48.1351,48.1351,29600.0
2008-05-19 09:35:00,74.8,74.92,74.24,74.25,77200.0,48.1351,48.2124,47.7748,47.7812,77200.0
2008-05-19 09:40:00,74.3,74.88,74.18,74.61,79600.0,47.8134,48.1866,47.7362,48.0129,79600.0
2008-05-19 09:45:00,74.59,74.63,74.29,74.63,23600.0,48.0,48.0257,47.8069,48.0257,23600.0
2008-05-19 09:50:00,74.63,74.96,74.51,74.9,41800.0,48.0257,48.2381,47.9485,48.1995,41800.0
2008-05-19 09:55:00,74.89,74.92,74.72,74.86,21200.0,48.1931,48.2124,48.0837,48.1737,21200.0
2008-05-19 10:00:00,74.88,75.2,74.87,75.08,16100.0,48.1866,48.3925,48.1802,48.3153,16100.0
2008-05-19 10:05:00,75.1,75.3,74.68,75.3,28100.0,48.3282,48.4569,48.0579,48.4569,28100.0
2008-05-19 10:10:00,75.3,75.36,75.01,75.01,22300.0,48.4569,48.4955,48.2703,48.2703,22300.0
2008-05-19 10:15:00,75.05,75.09,74.65,74.74,13800.0,48.296,48.3218,48.0386,48.0965,13800.0
2008-05-19 10:20:00,74.8,74.95,74.71,74.93,14600.0,48.1351,48.2317,48.0772,48.2188,14600.0
2008-05-19 10:25:00,74.93,75.1,74.86,75.03,49700.0,48.2188,48.3282,48.1737,48.2831,49700.0
2008-05-19 10:30:00,75.0,75.16,74.95,75.16,33900.0,48.2638,48.3668,48.2317,48.3668,33900.0
2008-05-19 10:35:00,75.15,75.28,75.06,75.12,22000.0,48.3604,48.444,48.3024,48.3411,22000.0
2008-05-19 10:40:00,75.12,75.12,74.7,74.7,8700.0,48.3411,48.3411,48.0708,48.0708,8700.0
2008-05-19 10:45:00,74.7,74.74,74.61,74.73,14400.0,48.0708,48.0965,48.0129,48.0901,14400.0
2008-05-19 10:50:00,74.7,74.72,74.61,74.71,14000.0,48.0708,48.0837,48.0129,48.0772,14000.0
2008-05-19 10:55:00,74.7,74.72,74.0,74.55,114300.0,48.0708,48.0837,47.6203,47.9743,114300.0
2008-05-19 11:00:00,74.52,74.59,74.48,74.54,14300.0,47.9549,48.0,47.9292,47.9678,14300.0
2008-05-19 11:05:00,74.58,74.87,74.56,74.56,22000.0,47.9936,48.1802,47.9807,47.9807,22000.0
2008-05-19 11:10:00,74.56,74.71,74.5,74.69,9000.0,47.9807,48.0772,47.9421,48.0643,9000.0
2008-05-19 11:15:00,74.71,75.03,74.64,75.02,14800.0,48.0772,48.2831,48.0322,48.2767,14800.0
2008-05-19 11:20:00,75.05,75.28,74.99,75.01,19300.0,48.296,48.444,48.2574,48.2703,19300.0
2008-05-19 11:25:00,75.03,75.03,74.77,74.83,11100.0,48.2831,48.2831,48.1158,48.1544,11100.0
2008-05-19 11:30:00,74.83,74.83,74.67,74.69,10000.0,48.1544,48.1544,48.0515,48.0643,10000.0
2008-05-19 11:35:00,74.69,74.89,74.69,74.73,11800.0,48.0643,48.1931,48.0643,48.0901,11800.0
2008-05-19 11:40:00,74.78,74.78,74.64,74.7,9400.0,48.1223,48.1223,48.0322,48.0708,9400.0
2008-05-19 11:45:00,74.7,74.73,74.6,74.63,8600.0,48.0708,48.0901,48.0064,48.0257,8600.0
2008-05-19 11:50:00,74.6,74.64,74.5,74.5,19600.0,48.0064,48.0322,47.9421,47.9421,19600.0
2008-05-19 11:55:00,74.5,74.55,74.5,74.51,16500.0,47.9421,47.9743,47.9421,47.9485,16500.0
2008-05-19 12:00:00,74.52,74.53,74.45,74.45,13100.0,47.9549,47.9614,47.9099,47.9099,13100.0
2008-05-19 12:05:00,74.38,74.55,74.38,74.5,25600.0,47.8649,47.9743,47.8649,47.9421,25600.0
2008-05-19 12:10:00,74.5,74.59,74.48,74.5,10200.0,47.9421,48.0,47.9292,47.9421,10200.0
2008-05-19 12:15:00,74.52,74.52,74.37,74.45,24700.0,47.9549,47.9549,47.8584,47.9099,24700.0
2008-05-19 12:20:00,74.42,74.6,74.39,74.6,26000.0,47.8906,48.0064,47.8713,48.0064,26000.0
2008-05-19 12:25:00,74.61,74.62,74.49,74.5,12600.0,48.0129,48.0193,47.9356,47.9421,12600.0
2008-05-19 12:30:00,74.5,74.54,74.48,74.54,20500.0,47.9421,47.9678,47.9292,47.9678,20500.0
2008-05-19 12:35:00,74.53,74.54,74.38,74.4,12400.0,47.9614,47.9678,47.8649,47.8777,12400.0
2008-05-19 12:40:00,74.4,74.44,74.3,74.3,15300.0,47.8777,47.9035,47.8134,47.8134,15300.0
2008-05-19 12:45:00,74.28,74.33,74.27,74.33,25900.0,47.8005,47.8327,47.7941,47.8327,25900.0
2008-05-19 12:50:00,74.31,74.32,74.16,74.24,16300.0,47.8198,47.8262,47.7233,47.7748,16300.0
2008-05-19 12:55:00,74.25,74.27,74.12,74.2,11300.0,47.7812,47.7941,47.6975,47.749,11300.0
2008-05-19 13:00:00,74.19,74.27,74.16,74.27,6300.0,47.7426,47.7941,47.7233,47.7941,6300.0
2008-05-19 13:05:00,74.24,74.39,74.22,74.35,7500.0,47.7748,47.8713,47.7619,47.8456,7500.0
2008-05-19 13:10:00,74.35,74.38,74.32,74.38,10100.0,47.8456,47.8649,47.8262,47.8649,10100.0
2008-05-19 13:15:00,74.38,74.47,74.38,74.47,16200.0,47.8649,47.9228,47.8649,47.9228,16200.0
2008-05-19 13:20:00,74.42,74.48,74.42,74.46,7100.0,47.8906,47.9292,47.8906,47.9163,7100.0
2008-05-19 13:25:00,74.44,74.66,74.43,74.57,14200.0,47.9035,48.045,47.897,47.9871,14200.0
2008-05-19 13:30:00,74.57,74.58,74.42,74.48,13600.0,47.9871,47.9936,47.8906,47.9292,13600.0
2008-05-19 13:35:00,74.48,74.52,74.4,74.5,12200.0,47.9292,47.9549,47.8777,47.9421,12200.0
2008-05-19 13:40:00,74.52,74.52,74.44,74.5,11700.0,47.9549,47.9549,47.9035,47.9421,11700.0
2008-05-19 13:45:00,74.49,74.51,74.4,74.48,15200.0,47.9356,47.9485,47.8777,47.9292,15200.0
2008-05-19 13:50:00,74.46,74.5,74.4,74.42,11700.0,47.9163,47.9421,47.8777,47.8906,11700.0
2008-05-19 13:55:00,74.45,74.49,74.14,74.23,50200.0,47.9099,47.9356,47.7104,47.7683,50200.0
2008-05-19 14:00:00,74.24,74.24,74.1,74.22,33200.0,47.7748,47.7748,47.6847,47.7619,33200.0
2008-05-19 14:05:00,74.21,74.22,74.02,74.05,46000.0,47.7555,47.7619,47.6332,47.6525,46000.0
2008-05-19 14:10:00,74.03,74.03,73.4,73.58,80500.0,47.6396,47.6396,47.2342,47.35,80500.0
2008-05-19 14:15:00,73.57,73.64,73.18,73.19,59500.0,47.3436,47.3887,47.0926,47.0991,59500.0
2008-05-19 14:20:00,73.19,73.34,73.09,73.28,57400.0,47.0991,47.1956,47.0347,47.157,57400.0
2008-05-19 14:25:00,73.33,73.39,73.08,73.16,36600.0,47.1892,47.2278,47.0283,47.0798,36600.0
2008-05-19 14:30:00,73.13,73.23,72.88,73.12,21100.0,47.0605,47.1248,46.8996,47.054,21100.0
2008-05-19 14:35:00,73.15,73.15,72.9,72.95,32100.0,47.0733,47.0733,46.9125,46.9446,32100.0
2008-05-19 14:40:00,72.97,73.0,72.78,73.0,37800.0,46.9575,46.9768,46.8352,46.9768,37800.0
2008-05-19 14:45:00,72.96,73.0,72.61,72.75,49400.0,46.9511,46.9768,46.7258,46.8159,49400.0
2008-05-19 14:50:00,72.73,73.0,72.72,73.0,54600.0,46.8031,46.9768,46.7966,46.9768,54600.0
2008-05-19 14:55:00,73.0,73.03,72.83,72.99,13000.0,46.9768,46.9961,46.8674,46.9704,13000.0
2008-05-19 15:00:00,73.0,73.05,72.85,72.95,36400.0,46.9768,47.009,46.8803,46.9446,36400.0
2008-05-19 15:05:00,72.99,73.08,72.98,73.05,29500.0,46.9704,47.0283,46.9639,47.009,29500.0
2008-05-19 15:10:00,73.04,73.05,72.9,72.94,18800.0,47.0025,47.009,46.9125,46.9382,18800.0
2008-05-19 15:15:00,73.0,73.0,72.93,72.97,14100.0,46.9768,46.9768,46.9318,46.9575,14100.0
2008-05-19 15:20:00,72.96,73.0,72.83,72.95,47100.0,46.9511,46.9768,46.8674,46.9446,47100.0
2008-05-19 15:25:00,72.95,72.96,72.75,72.85,22100.0,46.9446,46.9511,46.8159,46.8803,22100.0
2008-05-19 15:30:00,72.87,72.87,72.5,72.51,78300.0,46.8931,46.8931,46.655,46.6615,78300.0
2008-05-19 15:35:00,72.51,72.68,72.45,72.48,46500.0,46.6615,46.7709,46.6229,46.6422,46500.0
2008-05-19 15:40:00,72.47,72.9,72.47,72.89,54700.0,46.6357,46.9125,46.6357,46.906,54700.0
2008-05-19 15:45:00,72.85,72.94,72.71,72.84,46700.0,46.8803,46.9382,46.7902,46.8738,46700.0
2008-05-19 15:50:00,72.9,73.0,72.77,72.83,80900.0,46.9125,46.9768,46.8288,46.8674,80900.0
2008-05-19 15:55:00,72.82,72.92,72.73,72.86,44700.0,46.861,46.9253,46.8031,46.8867,44700.0
2008-05-20 09:30:00,72.18,72.2,70.5,70.5,77400.0,46.4491,46.462,45.368,45.368,77400.0
2008-05-20 09:35:00,70.54,71.35,70.51,71.31,49100.0,45.3937,45.915,45.3744,45.8893,49100.0
2008-05-20 09:40:00,71.22,71.22,70.73,70.82,46300.0,45.8313,45.8313,45.516,45.5739,46300.0
2008-05-20 09:45:00,70.84,71.08,70.7,71.0,94600.0,45.5868,45.7412,45.4967,45.6898,94600.0
2008-05-20 09:50:00,71.01,71.41,71.01,71.36,32800.0,45.6962,45.9536,45.6962,45.9214,32800.0
2008-05-20 09:55:00,71.27,71.5,70.94,71.11,56300.0,45.8635,46.0115,45.6512,45.7606,56300.0
2008-05-20 10:00:00,71.11,71.13,70.8,70.82,24100.0,45.7606,45.7734,45.5611,45.5739,24100.0
2008-05-20 10:05:00,70.84,71.04,70.78,70.81,32700.0,45.5868,45.7155,45.5482,45.5675,32700.0
2008-05-20 10:10:00,70.78,71.1,70.75,70.81,33100.0,45.5482,45.7541,45.5289,45.5675,33100.0
2008-05-20 10:15:00,70.82,70.89,70.67,70.79,29500.0,45.5739,45.619,45.4774,45.5546,29500.0
2008-05-20 10:20:00,70.77,71.1,70.77,71.04,33300.0,45.5418,45.7541,45.5418,45.7155,33300.0
2008-05-20 10:25:00,70.99,71.25,70.99,71.04,21900.0,45.6833,45.8506,45.6833,45.7155,21900.0
2008-05-20 10:30:00,71.03,71.08,70.67,70.68,22800.0,45.7091,45.7412,45.4774,45.4838,22800.0
2008-05-20 10:35:00,70.67,70.67,70.51,70.52,72900.0,45.4774,45.4774,45.3744,45.3809,72900.0
2008-05-20 10:40:00,70.57,70.69,70.53,70.68,19800.0,45.4131,45.4903,45.3873,45.4838,19800.0
2008-05-20 10:45:00,70.69,70.92,70.66,70.8,12700.0,45.4903,45.6383,45.471,45.5611,12700.0
2008-05-20 10:50:00,70.84,70.86,70.54,70.56,16700.0,45.5868,45.5997,45.3937,45.4066,16700.0
2008-05-20 10:55:00,70.57,70.69,70.57,70.64,13500.0,45.4131,45.4903,45.4131,45.4581,13500.0
2008-05-20 11:00:00,70.66,70.77,70.64,70.68,19400.0,45.471,45.5418,45.4581,45.4838,19400.0
2008-05-20 11:05:00,70.72,70.76,70.56,70.65,19800.0,45.5096,45.5353,45.4066,45.4645,19800.0
2008-05-20 11:10:00,70.65,70.87,70.64,70.77,17500.0,45.4645,45.6061,45.4581,45.5418,17500.0
2008-05-20 11:15:00,70.77,71.0,70.71,70.94,19100.0,45.5418,45.6898,45.5031,45.6512,19100.0
2008-05-20 11:20:00,70.91,71.03,70.69,70.76,19200.0,45.6318,45.7091,45.4903,45.5353,19200.0
2008-05-20 11:25:00,70.77,70.96,70.77,70.85,12400.0,45.5418,45.664,45.5418,45.5932,12400.0
2008-05-20 11:30:00,70.83,70.91,70.78,70.8,20000.0,45.5804,45.6318,45.5482,45.5611,20000.0
2008-05-20 11:35:00,70.81,70.85,70.72,70.8,19400.0,45.5675,45.5932,45.5096,45.5611,19400.0
2008-05-20 11:40:00,70.8,70.93,70.67,70.76,24100.0,45.5611,45.6447,45.4774,45.5353,24100.0
2008-05-20 11:45:00,70.8,70.9,70.75,70.83,8100.0,45.5611,45.6254,45.5289,45.5804,8100.0
2008-05-20 11:50:00,70.82,70.87,70.71,70.79,11400.0,45.5739,45.6061,45.5031,45.5546,11400.0
2008-05-20 11:55:00,70.81,70.83,70.7,70.79,9200.0,45.5675,45.5804,45.4967,45.5546,9200.0
2008-05-20 12:00:00,70.79,70.87,70.77,70.77,17200.0,45.5546,45.6061,45.5418,45.5418,17200.0
2008-05-20 12:05:00,70.78,70.99,70.77,70.91,29900.0,45.5482,45.6833,45.5418,45.6318,29900.0
2008-05-20 12:10:00,70.91,70.95,70.75,70.78,28800.0,45.6318,45.6576,45.5289,45.5482,28800.0
2008-05-20 12:15:00,70.78,70.83,70.7,70.76,23100.0,45.5482,45.5804,45.4967,45.5353,23100.0
2008-05-20 12:20:00,70.75,70.87,70.75,70.79,7300.0,45.5289,45.6061,45.5289,45.5546,7300.0
2008-05-20 12:25:00,70.8,70.86,70.74,70.8,19300.0,45.5611,45.5997,45.5225,45.5611,19300.0
2008-05-20 12:30:00,70.81,70.81,70.63,70.64,13900.0,45.5675,45.5675,45.4517,45.4581,13900.0
2008-05-20 12:35:00,70.64,70.81,70.64,70.75,20700.0,45.4581,45.5675,45.4581,45.5289,20700.0
2008-05-20 12:40:00,70.75,70.76,70.7,70.75,14300.0,45.5289,45.5353,45.4967,45.5289,14300.0
2008-05-20 12:45:00,70.73,70.77,70.7,70.76,12000.0,45.516,45.5418,45.4967,45.5353,12000.0
2008-05-20 12:50:00,70.75,70.77,70.65,70.65,13900.0,45.5289,45.5418,45.4645,45.4645,13900.0
2008-05-20 12:55:00,70.66,70.78,70.63,70.72,14500.0,45.471,45.5482,45.4517,45.5096,14500.0
2008-05-20 13:00:00,70.74,70.8,70.7,70.73,11600.0,45.5225,45.5611,45.4967,45.516,11600.0
2008-05-20 13:05:00,70.72,70.87,70.7,70.8,20400.0,45.5096,45.6061,45.4967,45.5611,20400.0
2008-05-20 13:10:00,70.75,70.86,70.75,70.77,8300.0,45.5289,45.5997,45.5289,45.5418,8300.0
2008-05-20 13:15:00,70.76,70.8,70.7,70.8,7100.0,45.5353,45.5611,45.4967,45.5611,7100.0
2008-05-20 13:20:00,70.8,70.82,70.68,70.72,17600.0,45.5611,45.5739,45.4838,45.5096,17600.0
2008-05-20 13:25:00,70.72,70.74,70.64,70.67,20400.0,45.5096,45.5225,45.4581,45.4774,20400.0
2008-05-20 13:30:00,70.63,70.75,70.61,70.74,14400.0,45.4517,45.5289,45.4388,45.5225,14400.0
2008-05-20 13:35:00,70.71,70.74,70.61,70.67,22200.0,45.5031,45.5225,45.4388,45.4774,22200.0
2008-05-20 13:40:00,70.64,70.82,70.64,70.8,11400.0,45.4581,45.5739,45.4581,45.5611,11400.0
2008-05-20 13:45:00,70.82,70.96,70.75,70.9,27000.0,45.5739,45.664,45.5289,45.6254,27000.0
2008-05-20 13:50:00,70.92,70.98,70.7,70.7,12500.0,45.6383,45.6769,45.4967,45.4967,12500.0
2008-05-20 13:55:00,70.7,70.83,70.61,70.66,25800.0,45.4967,45.5804,45.4388,45.471,25800.0
2008-05-20 14:00:00,70.68,70.75,70.61,70.66,72000.0,45.4838,45.5289,45.4388,45.471,72000.0
2008-05-20 14:05:00,70.64,70.69,70.6,70.63,42600.0,45.4581,45.4903,45.4324,45.4517,42600.0
2008-05-20 14:10:00,70.63,70.67,70.51,70.59,64900.0,45.4517,45.4774,45.3744,45.4259,64900.0
2008-05-20 14:15:00,70.6,70.6,70.54,70.56,75700.0,45.4324,45.4324,45.3937,45.4066,75700.0
2008-05-20 14:20:00,70.57,70.7,70.54,70.59,73900.0,45.4131,45.4967,45.3937,45.4259,73900.0
2008-05-20 14:25:00,70.56,70.61,70.54,70.59,21800.0,45.4066,45.4388,45.3937,45.4259,21800.0
2008-05-20 14:30:00,70.58,70.71,70.57,70.66,50800.0,45.4195,45.5031,45.4131,45.471,50800.0
2008-05-20 14:35:00,70.66,70.67,70.57,70.57,14200.0,45.471,45.4774,45.4131,45.4131,14200.0
2008-05-20 14:40:00,70.6,70.6,70.54,70.54,27100.0,45.4324,45.4324,45.3937,45.3937,27100.0
2008-05-20 14:45:00,70.54,70.56,70.3,70.42,68500.0,45.3937,45.4066,45.2393,45.3165,68500.0
2008-05-20 14:50:00,70.43,70.58,70.38,70.5,14300.0,45.323,45.4195,45.2908,45.368,14300.0
2008-05-20 14:55:00,70.5,70.53,70.19,70.21,19100.0,45.368,45.3873,45.1685,45.1814,19100.0
2008-05-20 15:00:00,70.21,70.41,70.18,70.36,39100.0,45.1814,45.3101,45.1621,45.2779,39100.0
2008-05-20 15:05:00,70.35,70.39,70.24,70.29,48800.0,45.2715,45.2972,45.2007,45.2329,48800.0
2008-05-20 15:10:00,70.29,70.39,70.26,70.33,30600.0,45.2329,45.2972,45.2136,45.2586,30600.0
2008-05-20 15:15:00,70.28,70.34,70.17,70.3,43100.0,45.2264,45.265,45.1556,45.2393,43100.0
2008-05-20 15:20:00,70.29,70.34,70.07,70.12,59100.0,45.2329,45.265,45.0913,45.1235,59100.0
2008-05-20 15:25:00,70.12,70.24,70.11,70.15,37700.0,45.1235,45.2007,45.117,45.1428,37700.0
2008-05-20 15:30:00,70.15,70.22,70.07,70.11,35000.0,45.1428,45.1878,45.0913,45.117,35000.0
2008-05-20 15:35:00,70.12,70.19,70.04,70.11,35900.0,45.1235,45.1685,45.072,45.117,35900.0
2008-05-20 15:40:00,70.11,70.25,70.08,70.21,54100.0,45.117,45.2071,45.0977,45.1814,54100.0
2008-05-20 15:45:00,70.21,70.37,70.16,70.24,104100.0,45.1814,45.2844,45.1492,45.2007,104100.0
2008-05-20 15:50:00,70.24,70.39,70.21,70.33,63700.0,45.2007,45.2972,45.1814,45.2586,63700.0
2008-05-20 15:55:00,70.32,70.44,70.31,70.44,50800.0,45.2522,45.3294,45.2457,45.3294,50800.0
2008-05-21 09:30:00,70.27,73.72,70.27,73.01,320900.0,45.22,47.4401,45.22,46.9832,320900.0
2008-05-21 09:35:00,73.01,73.01,72.32,73.0,139800.0,46.9832,46.9832,46.5392,46.9768,139800.0
2008-05-21 09:40:00,73.0,73.4,72.89,73.12,151300.0,46.9768,47.2342,46.906,47.054,151300.0
2008-05-21 09:45:00,73.12,73.49,72.55,72.55,134900.0,47.054,47.2921,46.6872,46.6872,134900.0
2008-05-21 09:50:00,72.54,72.54,71.16,71.19,179900.0,46.6808,46.6808,45.7927,45.812,179900.0
2008-05-21 09:55:00,71.17,71.27,70.71,71.0,149000.0,45.7992,45.8635,45.5031,45.6898,149000.0
2008-05-21 10:00:00,70.97,71.0,70.29,70.81,117700.0,45.6705,45.6898,45.2329,45.5675,117700.0
2008-05-21 10:05:00,70.79,70.96,70.25,70.47,98600.0,45.5546,45.664,45.2071,45.3487,98600.0
2008-05-21 10:10:00,70.49,70.65,70.35,70.48,59600.0,45.3616,45.4645,45.2715,45.3551,59600.0
2008-05-21 10:15:00,70.47,70.62,70.33,70.57,39100.0,45.3487,45.4452,45.2586,45.4131,39100.0
2008-05-21 10:20:00,70.58,70.85,70.57,70.78,90100.0,45.4195,45.5932,45.4131,45.5482,90100.0
2008-05-21 10:25:00,70.78,71.0,70.35,70.4,99300.0,45.5482,45.6898,45.2715,45.3037,99300.0
2008-05-21 10:30:00,70.4,70.62,70.09,70.5,110900.0,45.3037,45.4452,45.1042,45.368,110900.0
2008-05-21 10:35:00,70.48,70.49,70.0,70.15,67300.0,45.3551,45.3616,45.0462,45.1428,67300.0
2008-05-21 10:40:00,70.16,70.4,70.15,70.15,25900.0,45.1492,45.3037,45.1428,45.1428,25900.0
2008-05-21 10:45:00,70.16,70.21,70.0,70.0,52800.0,45.1492,45.1814,45.0462,45.0462,52800.0
2008-05-21 10:50:00,70.01,70.11,69.8,70.0,80900.0,45.0527,45.117,44.9175,45.0462,80900.0
2008-05-21 10:55:00,69.95,70.22,69.5,69.88,76600.0,45.0141,45.1878,44.7245,44.969,76600.0
2008-05-21 11:00:00,69.91,70.08,69.79,69.92,23200.0,44.9883,45.0977,44.9111,44.9948,23200.0
2008-05-21 11:05:00,69.93,69.93,69.62,69.71,59300.0,45.0012,45.0012,44.8017,44.8596,59300.0
2008-05-21 11:10:00,69.71,69.95,69.63,69.92,31900.0,44.8596,45.0141,44.8081,44.9948,31900.0
2008-05-21 11:15:00,69.89,70.01,69.85,69.87,29800.0,44.9755,45.0527,44.9497,44.9626,29800.0
2008-05-21 11:20:00,69.88,69.92,69.84,69.84,39600.0,44.969,44.9948,44.9433,44.9433,39600.0
2008-05-21 11:25:00,69.84,69.89,69.5,69.55,40300.0,44.9433,44.9755,44.7245,44.7567,40300.0
2008-05-21 11:30:00,69.58,69.87,69.4,69.87,42300.0,44.776,44.9626,44.6601,44.9626,42300.0
2008-05-21 11:35:00,69.87,69.99,69.75,69.8,21300.0,44.9626,45.0398,44.8854,44.9175,21300.0
2008-05-21 11:40:00,69.8,69.91,69.72,69.91,16100.0,44.9175,44.9883,44.8661,44.9883,16100.0
2008-05-21 11:45:00,69.84,69.91,69.77,69.77,11200.0,44.9433,44.9883,44.8982,44.8982,11200.0
2008-05-21 11:50:00,69.78,70.04,69.73,70.0,23700.0,44.9047,45.072,44.8725,45.0462,23700.0
2008-05-21 11:55:00,70.03,70.03,69.9,69.92,11900.0,45.0656,45.0656,44.9819,44.9948,11900.0
2008-05-21 12:00:00,69.93,69.97,69.9,69.92,15200.0,45.0012,45.0269,44.9819,44.9948,15200.0
2008-05-21 12:05:00,69.9,70.0,69.8,69.89,32000.0,44.9819,45.0462,44.9175,44.9755,32000.0
2008-05-21 12:10:00,69.98,70.05,69.86,69.92,44400.0,45.0334,45.0784,44.9562,44.9948,44400.0
2008-05-21 12:15:00,69.89,69.95,69.7,69.88,18900.0,44.9755,45.0141,44.8532,44.969,18900.0
2008-05-21 12:20:00,69.9,70.1,69.85,69.88,37700.0,44.9819,45.1106,44.9497,44.969,37700.0
2008-05-21 12:25:00,69.88,69.99,69.88,69.97,16600.0,44.969,45.0398,44.969,45.0269,16600.0
2008-05-21 12:30:00,69.97,70.2,69.97,70.16,18900.0,45.0269,45.175,45.0269,45.1492,18900.0
2008-05-21 12:35:00,70.09,70.09,69.92,70.05,28500.0,45.1042,45.1042,44.9948,45.0784,28500.0
2008-05-21 12:40:00,70.05,70.39,70.0,70.37,14300.0,45.0784,45.2972,45.0462,45.2844,14300.0
2008-05-21 12:45:00,70.35,70.37,70.19,70.27,28100.0,45.2715,45.2844,45.1685,45.22,28100.0
2008-05-21 12:50:00,70.27,70.36,70.11,70.33,24700.0,45.22,45.2779,45.117,45.2586,24700.0
2008-05-21 12:55:00,70.25,70.3,70.1,70.11,23800.0,45.2071,45.2393,45.1106,45.117,23800.0
2008-05-21 13:00:00,70.15,70.16,70.0,70.06,14900.0,45.1428,45.1492,45.0462,45.0849,14900.0
2008-05-21 13:05:00,70.0,70.02,69.93,70.01,14200.0,45.0462,45.0591,45.0012,45.0527,14200.0
2008-05-21 13:10:00,70.0,70.09,69.9,70.0,21200.0,45.0462,45.1042,44.9819,45.0462,21200.0
2008-05-21 13:15:00,70.0,70.07,69.96,70.02,14700.0,45.0462,45.0913,45.0205,45.0591,14700.0
2008-05-21 13:20:00,70.01,70.07,69.92,69.92,18700.0,45.0527,45.0913,44.9948,44.9948,18700.0
2008-05-21 13:25:00,69.95,70.06,69.83,69.9,26100.0,45.0141,45.0849,44.9369,44.9819,26100.0
2008-05-21 13:30:00,69.9,70.08,69.9,70.02,10600.0,44.9819,45.0977,44.9819,45.0591,10600.0
2008-05-21 13:35:00,70.07,70.18,69.92,69.99,11700.0,45.0913,45.1621,44.9948,45.0398,11700.0
2008-05-21 13:40:00,69.99,69.99,69.88,69.88,10000.0,45.0398,45.0398,44.969,44.969,10000.0
2008-05-21 13:45:00,69.89,69.89,69.63,69.64,9300.0,44.9755,44.9755,44.8081,44.8146,9300.0
2008-05-21 13:50:00,69.64,69.68,69.42,69.42,23800.0,44.8146,44.8403,44.673,44.673,23800.0
2008-05-21 13:55:00,69.47,69.49,68.9,68.92,88800.0,44.7052,44.7181,44.3384,44.3512,88800.0
2008-05-21 14:00:00,68.98,69.03,68.59,68.6,69200.0,44.3899,44.422,44.1389,44.1453,69200.0
2008-05-21 14:05:00,68.6,68.91,68.4,68.51,65000.0,44.1453,44.3448,44.0166,44.0874,65000.0
2008-05-21 14:10:00,68.52,68.52,67.98,68.18,128600.0,44.0938,44.0938,43.7463,43.875,128600.0
2008-05-21 14:15:00,68.18,68.3,67.7,67.75,67600.0,43.875,43.9523,43.5662,43.5983,67600.0
2008-05-21 14:20:00,67.71,67.75,67.5,67.55,110800.0,43.5726,43.5983,43.4375,43.4696,110800.0
2008-05-21 14:25:00,67.53,67.7,67.38,67.5,74800.0,43.4568,43.5662,43.3602,43.4375,74800.0
2008-05-21 14:30:00,67.55,68.03,67.48,67.68,64100.0,43.4696,43.7785,43.4246,43.5533,64100.0
2008-05-21 14:35:00,67.68,67.72,67.35,67.37,40100.0,43.5533,43.579,43.3409,43.3538,40100.0
2008-05-21 14:40:00,67.37,67.72,67.31,67.37,52400.0,43.3538,43.579,43.3152,43.3538,52400.0
2008-05-21 14:45:00,67.37,67.47,67.08,67.08,61800.0,43.3538,43.4181,43.1672,43.1672,61800.0
2008-05-21 14:50:00,67.08,67.28,66.86,66.97,78700.0,43.1672,43.2959,43.0256,43.0964,78700.0
2008-05-21 14:55:00,67.0,67.2,66.65,66.86,123700.0,43.1157,43.2444,42.8905,43.0256,123700.0
2008-05-21 15:00:00,66.85,67.2,66.84,67.16,71800.0,43.0192,43.2444,43.0127,43.2187,71800.0
2008-05-21 15:05:00,67.19,67.29,67.0,67.07,89500.0,43.238,43.3023,43.1157,43.1607,89500.0
2008-05-21 15:10:00,67.09,67.2,67.03,67.14,46900.0,43.1736,43.2444,43.135,43.2058,46900.0
2008-05-21 15:15:00,67.12,67.7,67.1,67.58,93100.0,43.1929,43.5662,43.18,43.4889,93100.0
2008-05-21 15:20:00,67.61,67.93,67.58,67.76,61700.0,43.5082,43.7142,43.4889,43.6048,61700.0
2008-05-21 15:25:00,67.79,67.84,67.55,67.68,28500.0,43.6241,43.6562,43.4696,43.5533,28500.0
2008-05-21 15:30:00,67.68,67.87,67.68,67.8,36300.0,43.5533,43.6756,43.5533,43.6305,36300.0
2008-05-21 15:35:00,67.79,67.8,67.38,67.57,51600.0,43.6241,43.6305,43.3602,43.4825,51600.0
2008-05-21 15:40:00,67.57,67.57,67.14,67.2,55200.0,43.4825,43.4825,43.2058,43.2444,55200.0
2008-05-21 15:45:00,67.2,67.8,67.16,67.58,71900.0,43.2444,43.6305,43.2187,43.4889,71900.0
2008-05-21 15:50:00,67.55,67.71,67.54,67.6,101900.0,43.4696,43.5726,43.4632,43.5018,101900.0
2008-05-21 15:55:00,67.56,67.83,67.53,67.68,149900.0,43.4761,43.6498,43.4568,43.5533,149900.0
2008-05-22 09:30:00,67.99,68.21,67.72,67.95,21500.0,43.7528,43.8944,43.579,43.727,21500.0
2008-05-22 09:35:00,67.95,67.95,67.25,67.45,25500.0,43.727,43.727,43.2766,43.4053,25500.0
2008-05-22 09:40:00,67.5,67.73,67.07,67.29,35200.0,43.4375,43.5855,43.1607,43.3023,35200.0
2008-05-22 09:45:00,67.26,67.76,67.21,67.39,36300.0,43.283,43.6048,43.2508,43.3667,36300.0
2008-05-22 09:50:00,67.38,67.41,66.85,66.93,94800.0,43.3602,43.3795,43.0192,43.0706,94800.0
2008-05-22 09:55:00,67.0,67.2,66.92,66.99,27900.0,43.1157,43.2444,43.0642,43.1093,27900.0
2008-05-22 10:00:00,66.95,67.14,66.92,67.11,40200.0,43.0835,43.2058,43.0642,43.1865,40200.0
2008-05-22 10:05:00,67.11,67.31,67.01,67.04,42100.0,43.1865,43.3152,43.1221,43.1414,42100.0
2008-05-22 10:10:00,67.02,67.14,66.9,67.04,29600.0,43.1286,43.2058,43.0513,43.1414,29600.0
2008-05-22 10:15:00,67.0,67.04,66.75,66.96,27700.0,43.1157,43.1414,42.9548,43.09,27700.0
2008-05-22 10:20:00,66.9,67.14,66.85,67.08,16600.0,43.0513,43.2058,43.0192,43.1672,16600.0
2008-05-22 10:25:00,67.05,67.43,67.05,67.43,32600.0,43.1479,43.3924,43.1479,43.3924,32600.0
2008-05-22 10:30:00,67.43,67.99,67.43,67.67,40200.0,43.3924,43.7528,43.3924,43.5469,40200.0
2008-05-22 10:35:00,67.7,67.91,67.64,67.65,32400.0,43.5662,43.7013,43.5275,43.534,32400.0
2008-05-22 10:40:00,67.65,67.86,67.47,67.54,22200.0,43.534,43.6691,43.4181,43.4632,22200.0
2008-05-22 10:45:00,67.53,67.65,67.34,67.59,15000.0,43.4568,43.534,43.3345,43.4954,15000.0
2008-05-22 10:50:00,67.56,67.66,67.47,67.61,27300.0,43.4761,43.5404,43.4181,43.5082,27300.0
2008-05-22 10:55:00,67.61,67.75,67.47,67.64,35300.0,43.5082,43.5983,43.4181,43.5275,35300.0
2008-05-22 11:00:00,67.6,67.64,67.35,67.42,25100.0,43.5018,43.5275,43.3409,43.386,25100.0
2008-05-22 11:05:00,67.51,67.6,67.45,67.51,26700.0,43.4439,43.5018,43.4053,43.4439,26700.0
2008-05-22 11:10:00,67.58,67.77,67.54,67.73,19200.0,43.4889,43.6112,43.4632,43.5855,19200.0
2008-05-22 11:15:00,67.73,67.73,67.49,67.49,22100.0,43.5855,43.5855,43.431,43.431,22100.0
2008-05-22 11:20:00,67.49,67.81,67.48,67.75,43800.0,43.431,43.6369,43.4246,43.5983,43800.0
2008-05-22 11:25:00,67.73,67.86,67.73,67.8,24900.0,43.5855,43.6691,43.5855,43.6305,24900.0
2008-05-22 11:30:00,67.75,67.8,67.53,67.53,22200.0,43.5983,43.6305,43.4568,43.4568,22200.0
2008-05-22 11:35:00,67.47,67.5,67.0,67.38,50300.0,43.4181,43.4375,43.1157,43.3602,50300.0
2008-05-22 11:40:00,67.4,67.4,67.0,67.08,48200.0,43.3731,43.3731,43.1157,43.1672,48200.0
2008-05-22 11:45:00,67.0,67.22,67.0,67.16,42400.0,43.1157,43.2573,43.1157,43.2187,42400.0
2008-05-22 11:50:00,67.19,67.65,67.19,67.32,21400.0,43.238,43.534,43.238,43.3216,21400.0
2008-05-22 11:55:00,67.35,67.39,67.0,67.07,40800.0,43.3409,43.3667,43.1157,43.1607,40800.0
2008-05-22 12:00:00,67.1,67.17,67.0,67.15,24100.0,43.18,43.2251,43.1157,43.2122,24100.0
2008-05-22 12:05:00,67.09,67.11,67.0,67.01,13900.0,43.1736,43.1865,43.1157,43.1221,13900.0
2008-05-22 12:10:00,67.01,67.16,67.0,67.1,16200.0,43.1221,43.2187,43.1157,43.18,16200.0
2008-05-22 12:15:00,67.16,67.17,67.0,67.06,9400.0,43.2187,43.2251,43.1157,43.1543,9400.0
2008-05-22 12:20:00,67.05,67.33,67.05,67.29,8300.0,43.1479,43.3281,43.1479,43.3023,8300.0
2008-05-22 12:25:00,67.28,67.33,67.27,67.32,6000.0,43.2959,43.3281,43.2894,43.3216,6000.0
2008-05-22 12:30:00,67.27,67.37,67.09,67.11,11200.0,43.2894,43.3538,43.1736,43.1865,11200.0
2008-05-22 12:35:00,67.08,67.3,67.08,67.23,7100.0,43.1672,43.3088,43.1672,43.2637,7100.0
2008-05-22 12:40:00,67.23,67.53,67.23,67.39,14200.0,43.2637,43.4568,43.2637,43.3667,14200.0
2008-05-22 12:45:00,67.38,67.61,67.37,67.49,13900.0,43.3602,43.5082,43.3538,43.431,13900.0
2008-05-22 12:50:00,67.5,67.62,67.34,67.62,10000.0,43.4375,43.5147,43.3345,43.5147,10000.0
2008-05-22 12:55:00,67.56,67.67,67.56,67.67,3900.0,43.4761,43.5469,43.4761,43.5469,3900.0
2008-05-22 13:00:00,67.65,67.65,67.52,67.52,6500.0,43.534,43.534,43.4503,43.4503,6500.0
2008-05-22 13:05:00,67.52,67.52,67.41,67.47,5300.0,43.4503,43.4503,43.3795,43.4181,5300.0
2008-05-22 13:10:00,67.49,67.49,67.27,67.27,6300.0,43.431,43.431,43.2894,43.2894,6300.0
2008-05-22 13:15:00,67.27,67.42,67.27,67.35,11000.0,43.2894,43.386,43.2894,43.3409,11000.0
2008-05-22 13:20:00,67.32,67.38,67.25,67.27,4600.0,43.3216,43.3602,43.2766,43.2894,4600.0
2008-05-22 13:25:00,67.25,67.41,67.23,67.25,8600.0,43.2766,43.3795,43.2637,43.2766,8600.0
2008-05-22 13:30:00,67.27,67.3,67.14,67.14,6700.0,43.2894,43.3088,43.2058,43.2058,6700.0
2008-05-22 13:35:00,67.14,67.25,67.14,67.18,8000.0,43.2058,43.2766,43.2058,43.2315,8000.0
2008-05-22 13:40:00,67.21,67.38,67.19,67.26,27500.0,43.2508,43.3602,43.238,43.283,27500.0
2008-05-22 13:45:00,67.26,67.34,67.23,67.34,19600.0,43.283,43.3345,43.2637,43.3345,19600.0
2008-05-22 13:50:00,67.29,67.42,67.25,67.39,7900.0,43.3023,43.386,43.2766,43.3667,7900.0
2008-05-22 13:55:00,67.38,67.42,67.24,67.24,7000.0,43.3602,43.386,43.2701,43.2701,7000.0
2008-05-22 14:00:00,67.27,67.51,67.18,67.45,8400.0,43.2894,43.4439,43.2315,43.4053,8400.0
2008-05-22 14:05:00,67.47,67.59,67.29,67.36,11200.0,43.4181,43.4954,43.3023,43.3474,11200.0
2008-05-22 14:10:00,67.37,67.39,67.12,67.24,11100.0,43.3538,43.3667,43.1929,43.2701,11100.0
2008-05-22 14:15:00,67.18,67.26,67.07,67.16,11500.0,43.2315,43.283,43.1607,43.2187,11500.0
2008-05-22 14:20:00,67.22,67.24,67.07,67.12,10700.0,43.2573,43.2701,43.1607,43.1929,10700.0
2008-05-22 14:25:00,67.1,67.2,66.84,66.89,18900.0,43.18,43.2444,43.0127,43.0449,18900.0
2008-05-22 14:30:00,66.92,67.03,66.82,67.0,18400.0,43.0642,43.135,42.9999,43.1157,18400.0
2008-05-22 14:35:00,66.95,67.08,66.95,66.98,11600.0,43.0835,43.1672,43.0835,43.1028,11600.0
2008-05-22 14:40:00,66.98,67.18,66.9,67.04,13900.0,43.1028,43.2315,43.0513,43.1414,13900.0
2008-05-22 14:45:00,67.05,67.11,66.98,66.98,10700.0,43.1479,43.1865,43.1028,43.1028,10700.0
2008-05-22 14:50:00,66.96,67.12,66.93,67.02,12100.0,43.09,43.1929,43.0706,43.1286,12100.0
2008-05-22 14:55:00,67.07,67.08,66.9,66.91,8400.0,43.1607,43.1672,43.0513,43.0578,8400.0
2008-05-22 15:00:00,66.91,67.11,66.83,67.07,23800.0,43.0578,43.1865,43.0063,43.1607,23800.0
2008-05-22 15:05:00,67.07,67.2,66.97,67.15,18000.0,43.1607,43.2444,43.0964,43.2122,18000.0
2008-05-22 15:10:00,67.12,67.16,66.96,67.05,15100.0,43.1929,43.2187,43.09,43.1479,15100.0
2008-05-22 15:15:00,66.98,67.02,66.82,66.9,14100.0,43.1028,43.1286,42.9999,43.0513,14100.0
2008-05-22 15:20:00,66.89,67.11,66.88,66.88,29100.0,43.0449,43.1865,43.0385,43.0385,29100.0
2008-05-22 15:25:00,66.94,67.02,66.7,66.75,20900.0,43.0771,43.1286,42.9226,42.9548,20900.0
2008-05-22 15:30:00,66.77,66.85,66.59,66.64,27700.0,42.9677,43.0192,42.8519,42.884,27700.0
2008-05-22 15:35:00,66.6,66.88,66.57,66.87,26000.0,42.8583,43.0385,42.839,43.032,26000.0
2008-05-22 15:40:00,66.87,67.08,66.76,66.87,32600.0,43.032,43.1672,42.9613,43.032,32600.0
2008-05-22 15:45:00,66.84,66.87,66.56,66.78,56500.0,43.0127,43.032,42.8325,42.9741,56500.0
2008-05-22 15:50:00,66.78,66.97,66.67,66.97,30300.0,42.9741,43.0964,42.9033,43.0964,30300.0
2008-05-22 15:55:00,66.96,67.93,66.93,67.83,353500.0,43.09,43.7142,43.0706,43.6498,353500.0
2008-05-23 09:30:00,69.85,69.99,69.12,69.38,235200.0,44.9497,45.0398,44.48,44.6473,235200.0
2008-05-23 09:35:00,69.38,69.5,68.8,69.5,147600.0,44.6473,44.7245,44.274,44.7245,147600.0
2008-05-23 09:40:00,69.47,69.59,69.04,69.37,80900.0,44.7052,44.7824,44.4285,44.6408,80900.0
2008-05-23 09:45:00,69.3,69.3,68.5,68.75,100200.0,44.5958,44.5958,44.081,44.2419,100200.0
2008-05-23 09:50:00,68.75,68.81,68.02,68.4,134600.0,44.2419,44.2805,43.7721,44.0166,134600.0
2008-05-23 09:55:00,68.35,68.77,67.85,68.04,164200.0,43.9844,44.2547,43.6627,43.785,164200.0
2008-05-23 10:00:00,68.04,68.28,67.4,68.26,115800.0,43.785,43.9394,43.3731,43.9265,115800.0
2008-05-23 10:05:00,68.27,68.43,68.0,68.08,120700.0,43.933,44.0359,43.7592,43.8107,120700.0
2008-05-23 10:10:00,68.04,68.5,68.04,68.47,50200.0,43.785,44.081,43.785,44.0617,50200.0
2008-05-23 10:15:00,68.42,68.42,68.15,68.25,60300.0,44.0295,44.0295,43.8557,43.9201,60300.0
2008-05-23 10:20:00,68.28,68.48,68.26,68.34,48100.0,43.9394,44.0681,43.9265,43.978,48100.0
2008-05-23 10:25:00,68.38,68.46,68.06,68.25,71700.0,44.0037,44.0552,43.7978,43.9201,71700.0
2008-05-23 10:30:00,68.25,68.3,67.76,67.96,73300.0,43.9201,43.9523,43.6048,43.7335,73300.0
2008-05-23 10:35:00,67.95,67.95,67.5,67.74,56600.0,43.727,43.727,43.4375,43.5919,56600.0
2008-05-23 10:40:00,67.73,67.88,67.56,67.69,19500.0,43.5855,43.682,43.4761,43.5597,19500.0
2008-05-23 10:45:00,67.62,67.68,67.5,67.68,43000.0,43.5147,43.5533,43.4375,43.5533,43000.0
2008-05-23 10:50:00,67.68,67.86,67.57,67.75,60000.0,43.5533,43.6691,43.4825,43.5983,60000.0
2008-05-23 10:55:00,67.76,67.82,67.63,67.78,20200.0,43.6048,43.6434,43.5211,43.6176,20200.0
2008-05-23 11:00:00,67.77,67.82,67.6,67.6,21900.0,43.6112,43.6434,43.5018,43.5018,21900.0
2008-05-23 11:05:00,67.6,67.67,67.43,67.52,40400.0,43.5018,43.5469,43.3924,43.4503,40400.0
2008-05-23 11:10:00,67.5,67.6,67.12,67.12,78000.0,43.4375,43.5018,43.1929,43.1929,78000.0
2008-05-23 11:15:00,67.16,67.3,67.1,67.1,25800.0,43.2187,43.3088,43.18,43.18,25800.0
2008-05-23 11:20:00,67.1,67.17,66.71,67.02,92700.0,43.18,43.2251,42.9291,43.1286,92700.0
2008-05-23 11:25:00,67.02,67.08,66.76,66.82,28300.0,43.1286,43.1672,42.9613,42.9999,28300.0
2008-05-23 11:30:00,66.88,66.99,66.58,66.96,36700.0,43.0385,43.1093,42.8454,43.09,36700.0
2008-05-23 11:35:00,66.95,67.02,66.83,67.02,27400.0,43.0835,43.1286,43.0063,43.1286,27400.0
2008-05-23 11:40:00,67.07,67.08,66.84,66.94,24400.0,43.1607,43.1672,43.0127,43.0771,24400.0
2008-05-23 11:45:00,66.93,67.04,66.8,67.03,18900.0,43.0706,43.1414,42.987,43.135,18900.0
2008-05-23 11:50:00,67.03,67.05,66.87,66.89,23300.0,43.135,43.1479,43.032,43.0449,23300.0
2008-05-23 11:55:00,66.89,67.25,66.87,67.25,28900.0,43.0449,43.2766,43.032,43.2766,28900.0
2008-05-23 12:00:00,67.25,67.44,67.2,67.4,22400.0,43.2766,43.3988,43.2444,43.3731,22400.0
2008-05-23 12:05:00,67.36,67.49,67.08,67.08,32700.0,43.3474,43.431,43.1672,43.1672,32700.0
2008-05-23 12:10:00,67.08,67.41,67.08,67.35,15700.0,43.1672,43.3795,43.1672,43.3409,15700.0
2008-05-23 12:15:00,67.34,67.36,67.08,67.2,14500.0,43.3345,43.3474,43.1672,43.2444,14500.0
2008-05-23 12:20:00,67.16,67.18,66.92,67.07,16900.0,43.2187,43.2315,43.0642,43.1607,16900.0
2008-05-23 12:25:00,67.08,67.2,67.02,67.14,13800.0,43.1672,43.2444,43.1286,43.2058,13800.0
2008-05-23 12:30:00,67.14,67.2,66.98,67.0,15100.0,43.2058,43.2444,43.1028,43.1157,15100.0
2008-05-23 12:35:00,67.0,67.12,66.94,66.95,14100.0,43.1157,43.1929,43.0771,43.0835,14100.0
2008-05-23 12:40:00,66.95,67.09,66.89,67.0,20700.0,43.0835,43.1736,43.0449,43.1157,20700.0
2008-05-23 12:45:00,66.98,66.99,66.82,66.94,38200.0,43.1028,43.1093,42.9999,43.0771,38200.0
2008-05-23 12:50:00,66.93,66.98,66.89,66.89,15300.0,43.0706,43.1028,43.0449,43.0449,15300.0
2008-05-23 12:55:00,66.89,67.14,66.89,67.14,39200.0,43.0449,43.2058,43.0449,43.2058,39200.0
2008-05-23 13:00:00,67.1,67.21,67.0,67.15,26400.0,43.18,43.2508,43.1157,43.2122,26400.0
2008-05-23 13:05:00,67.15,67.24,67.09,67.18,17300.0,43.2122,43.2701,43.1736,43.2315,17300.0
2008-05-23 13:10:00,67.13,67.19,66.95,67.04,19200.0,43.1994,43.238,43.0835,43.1414,19200.0
2008-05-23 13:15:00,67.06,67.21,66.87,67.21,16100.0,43.1543,43.2508,43.032,43.2508,16100.0
2008-05-23 13:20:00,67.15,67.21,67.02,67.04,13700.0,43.2122,43.2508,43.1286,43.1414,13700.0
2008-05-23 13:25:00,67.01,67.05,66.91,67.03,12400.0,43.1221,43.1479,43.0578,43.135,12400.0
2008-05-23 13:30:00,67.07,67.36,67.03,67.23,25100.0,43.1607,43.3474,43.135,43.2637,25100.0
2008-05-23 13:35:00,67.28,67.38,67.17,67.19,18600.0,43.2959,43.3602,43.2251,43.238,18600.0
2008-05-23 13:40:00,67.18,67.29,67.17,67.29,11900.0,43.2315,43.3023,43.2251,43.3023,11900.0
2008-05-23 13:45:00,67.29,67.45,67.25,67.39,18100.0,43.3023,43.4053,43.2766,43.3667,18100.0
2008-05-23 13:50:00,67.44,67.44,67.03,67.07,18800.0,43.3988,43.3988,43.135,43.1607,18800.0
2008-05-23 13:55:00,67.13,67.17,66.9,66.99,18400.0,43.1994,43.2251,43.0513,43.1093,18400.0
2008-05-23 14:00:00,67.0,67.2,66.9,67.05,16900.0,43.1157,43.2444,43.0513,43.1479,16900.0
2008-05-23 14:05:00,67.04,67.31,67.04,67.17,12600.0,43.1414,43.3152,43.1414,43.2251,12600.0
2008-05-23 14:10:00,67.17,67.2,67.07,67.19,12700.0,43.2251,43.2444,43.1607,43.238,12700.0
2008-05-23 14:15:00,67.15,67.48,67.14,67.25,19900.0,43.2122,43.4246,43.2058,43.2766,19900.0
2008-05-23 14:20:00,67.23,67.23,67.12,67.16,11900.0,43.2637,43.2637,43.1929,43.2187,11900.0
2008-05-23 14:25:00,67.21,67.45,67.18,67.39,22500.0,43.2508,43.4053,43.2315,43.3667,22500.0
2008-05-23 14:30:00,67.4,67.4,67.26,67.35,12500.0,43.3731,43.3731,43.283,43.3409,12500.0
2008-05-23 14:35:00,67.37,67.49,67.22,67.44,21300.0,43.3538,43.431,43.2573,43.3988,21300.0
2008-05-23 14:40:00,67.42,67.48,67.28,67.29,13800.0,43.386,43.4246,43.2959,43.3023,13800.0
2008-05-23 14:45:00,67.28,67.49,67.26,67.44,19500.0,43.2959,43.431,43.283,43.3988,19500.0
2008-05-23 14:50:00,67.46,67.49,67.29,67.4,18400.0,43.4117,43.431,43.3023,43.3731,18400.0
2008-05-23 14:55:00,67.4,67.44,67.33,67.34,15200.0,43.3731,43.3988,43.3281,43.3345,15200.0
2008-05-23 15:00:00,67.34,67.38,67.28,67.33,13400.0,43.3345,43.3602,43.2959,43.3281,13400.0
2008-05-23 15:05:00,67.33,67.41,67.28,67.3,10300.0,43.3281,43.3795,43.2959,43.3088,10300.0
2008-05-23 15:10:00,67.32,67.4,67.06,67.15,25800.0,43.3216,43.3731,43.1543,43.2122,25800.0
2008-05-23 15:15:00,67.14,67.22,67.04,67.21,17100.0,43.2058,43.2573,43.1414,43.2508,17100.0
2008-05-23 15:20:00,67.17,67.23,66.96,67.16,28000.0,43.2251,43.2637,43.09,43.2187,28000.0
2008-05-23 15:25:00,67.16,67.35,66.97,67.15,31600.0,43.2187,43.3409,43.0964,43.2122,31600.0
2008-05-23 15:30:00,67.15,67.4,67.13,67.35,24000.0,43.2122,43.3731,43.1994,43.3409,24000.0
2008-05-23 15:35:00,67.35,67.4,67.1,67.1,22900.0,43.3409,43.3731,43.18,43.18,22900.0
2008-05-23 15:40:00,67.11,67.27,67.09,67.21,37100.0,43.1865,43.2894,43.1736,43.2508,37100.0
2008-05-23 15:45:00,67.16,67.21,66.92,67.01,38800.0,43.2187,43.2508,43.0642,43.1221,38800.0
2008-05-23 15:50:00,67.03,67.04,66.92,66.99,47600.0,43.135,43.1414,43.0642,43.1093,47600.0
2008-05-23 15:55:00,66.99,67.14,66.95,67.08,89100.0,43.1093,43.2058,43.0835,43.1672,89100.0
2008-05-27 09:30:00,67.59,67.59,66.6,67.04,89400.0,43.4954,43.4954,42.8583,43.1414,89400.0
2008-05-27 09:35:00,67.04,67.2,66.8,66.95,38200.0,43.1414,43.2444,42.987,43.0835,38200.0
2008-05-27 09:40:00,66.99,67.11,66.75,66.99,32800.0,43.1093,43.1865,42.9548,43.1093,32800.0
2008-05-27 09:45:00,67.0,67.46,66.62,66.69,85400.0,43.1157,43.4117,42.8712,42.9162,85400.0
2008-05-27 09:50:00,66.72,66.97,66.7,66.86,33700.0,42.9355,43.0964,42.9226,43.0256,33700.0
2008-05-27 09:55:00,66.82,66.82,66.25,66.62,52800.0,42.9999,42.9999,42.6331,42.8712,52800.0
2008-05-27 10:00:00,66.6,67.76,66.33,67.76,77400.0,42.8583,43.6048,42.6845,43.6048,77400.0
2008-05-27 10:05:00,67.68,68.2,67.58,67.87,108000.0,43.5533,43.8879,43.4889,43.6756,108000.0
2008-05-27 10:10:00,67.89,67.99,67.7,67.84,38800.0,43.6884,43.7528,43.5662,43.6562,38800.0
2008-05-27 10:15:00,67.85,67.88,67.65,67.65,39200.0,43.6627,43.682,43.534,43.534,39200.0
2008-05-27 10:20:00,67.7,67.74,67.41,67.55,37100.0,43.5662,43.5919,43.3795,43.4696,37100.0
2008-05-27 10:25:00,67.54,67.57,67.25,67.45,69100.0,43.4632,43.4825,43.2766,43.4053,69100.0
2008-05-27 10:30:00,67.45,67.69,67.39,67.58,27900.0,43.4053,43.5597,43.3667,43.4889,27900.0
2008-05-27 10:35:00,67.55,67.6,67.25,67.34,24100.0,43.4696,43.5018,43.2766,43.3345,24100.0
2008-05-27 10:40:00,67.32,67.59,67.18,67.54,18100.0,43.3216,43.4954,43.2315,43.4632,18100.0
2008-05-27 10:45:00,67.54,67.68,67.53,67.56,21200.0,43.4632,43.5533,43.4568,43.4761,21200.0
2008-05-27 10:50:00,67.55,67.59,67.48,67.5,11500.0,43.4696,43.4954,43.4246,43.4375,11500.0
2008-05-27 10:55:00,67.49,67.62,67.49,67.49,17200.0,43.431,43.5147,43.431,43.431,17200.0
2008-05-27 11:00:00,67.48,67.64,67.4,67.51,22100.0,43.4246,43.5275,43.3731,43.4439,22100.0
2008-05-27 11:05:00,67.49,67.5,67.34,67.36,30500.0,43.431,43.4375,43.3345,43.3474,30500.0
2008-05-27 11:10:00,67.39,67.4,67.11,67.28,67100.0,43.3667,43.3731,43.1865,43.2959,67100.0
2008-05-27 11:15:00,67.23,67.34,67.06,67.18,58200.0,43.2637,43.3345,43.1543,43.2315,58200.0
2008-05-27 11:20:00,67.14,67.34,67.11,67.15,47900.0,43.2058,43.3345,43.1865,43.2122,47900.0
2008-05-27 11:25:00,67.15,67.36,67.08,67.13,19300.0,43.2122,43.3474,43.1672,43.1994,19300.0
2008-05-27 11:30:00,67.1,67.15,66.56,66.56,31000.0,43.18,43.2122,42.8325,42.8325,31000.0
2008-05-27 11:35:00,66.55,66.87,66.55,66.57,24600.0,42.8261,43.032,42.8261,42.839,24600.0
2008-05-27 11:40:00,66.55,66.83,66.55,66.81,5900.0,42.8261,43.0063,42.8261,42.9934,5900.0
2008-05-27 11:45:00,66.81,66.86,66.68,66.7,11500.0,42.9934,43.0256,42.9098,42.9226,11500.0
2008-05-27 11:50:00,66.7,66.81,66.68,66.75,61800.0,42.9226,42.9934,42.9098,42.9548,61800.0
2008-05-27 11:55:00,66.71,66.86,66.67,66.74,14300.0,42.9291,43.0256,42.9033,42.9484,14300.0
2008-05-27 12:00:00,66.74,66.78,66.67,66.76,30400.0,42.9484,42.9741,42.9033,42.9613,30400.0
2008-05-27 12:05:00,66.75,66.77,66.5,66.58,33200.0,42.9548,42.9677,42.7939,42.8454,33200.0
2008-05-27 12:10:00,66.6,66.64,66.51,66.53,37600.0,42.8583,42.884,42.8004,42.8132,37600.0
2008-05-27 12:15:00,66.53,66.61,66.43,66.55,26700.0,42.8132,42.8647,42.7489,42.8261,26700.0
2008-05-27 12:20:00,66.55,66.55,66.36,66.45,18600.0,42.8261,42.8261,42.7038,42.7618,18600.0
2008-05-27 12:25:00,66.43,66.43,66.3,66.38,19500.0,42.7489,42.7489,42.6652,42.7167,19500.0
2008-05-27 12:30:00,66.38,67.15,66.34,66.35,66000.0,42.7167,43.2122,42.691,42.6974,66000.0
2008-05-27 12:35:00,66.35,66.36,66.25,66.25,17900.0,42.6974,42.7038,42.6331,42.6331,17900.0
2008-05-27 12:40:00,66.25,66.32,66.08,66.13,33100.0,42.6331,42.6781,42.5237,42.5558,33100.0
2008-05-27 12:45:00,66.1,66.18,66.01,66.18,16400.0,42.5365,42.588,42.4786,42.588,16400.0
2008-05-27 12:50:00,66.12,66.17,65.95,65.98,39200.0,42.5494,42.5816,42.44,42.4593,39200.0
2008-05-27 12:55:00,65.96,66.12,65.9,66.02,40700.0,42.4464,42.5494,42.4078,42.485,40700.0
2008-05-27 13:00:00,66.04,66.06,65.82,65.86,29500.0,42.4979,42.5108,42.3563,42.3821,29500.0
2008-05-27 13:05:00,65.86,65.89,65.74,65.74,19200.0,42.3821,42.4014,42.3049,42.3049,19200.0
2008-05-27 13:10:00,65.74,65.81,65.67,65.75,28400.0,42.3049,42.3499,42.2598,42.3113,28400.0
2008-05-27 13:15:00,65.8,65.87,65.66,65.69,18800.0,42.3435,42.3885,42.2534,42.2727,18800.0
2008-05-27 13:20:00,65.7,65.77,65.58,65.63,22600.0,42.2791,42.3242,42.2019,42.2341,22600.0
2008-05-27 13:25:00,65.7,66.01,65.63,65.87,18200.0,42.2791,42.4786,42.2341,42.3885,18200.0
2008-05-27 13:30:00,65.83,65.91,65.78,65.89,10800.0,42.3628,42.4143,42.3306,42.4014,10800.0
2008-05-27 13:35:00,65.91,66.1,65.9,66.02,18300.0,42.4143,42.5365,42.4078,42.485,18300.0
2008-05-27 13:40:00,66.05,66.25,66.0,66.07,17100.0,42.5044,42.6331,42.4722,42.5172,17100.0
2008-05-27 13:45:00,66.09,66.1,66.0,66.0,5800.0,42.5301,42.5365,42.4722,42.4722,5800.0
2008-05-27 13:50:00,66.04,66.18,66.0,66.14,12000.0,42.4979,42.588,42.4722,42.5623,12000.0
2008-05-27 13:55:00,66.18,66.26,66.13,66.26,13100.0,42.588,42.6395,42.5558,42.6395,13100.0
2008-05-27 14:00:00,66.25,66.26,65.99,66.05,25000.0,42.6331,42.6395,42.4657,42.5044,25000.0
2008-05-27 14:05:00,66.09,66.09,65.99,66.06,7800.0,42.5301,42.5301,42.4657,42.5108,7800.0
2008-05-27 14:10:00,66.08,66.27,66.03,66.27,19400.0,42.5237,42.6459,42.4915,42.6459,19400.0
2008-05-27 14:15:00,66.26,66.27,66.17,66.17,21500.0,42.6395,42.6459,42.5816,42.5816,21500.0
2008-05-27 14:20:00,66.17,66.25,66.08,66.11,7900.0,42.5816,42.6331,42.5237,42.543,7900.0
2008-05-27 14:25:00,66.17,66.3,66.15,66.15,16300.0,42.5816,42.6652,42.5687,42.5687,16300.0
2008-05-27 14:30:00,66.18,66.27,66.12,66.21,15800.0,42.588,42.6459,42.5494,42.6073,15800.0
2008-05-27 14:35:00,66.22,66.33,66.22,66.25,32800.0,42.6138,42.6845,42.6138,42.6331,32800.0
2008-05-27 14:40:00,66.25,66.39,66.24,66.27,28200.0,42.6331,42.7231,42.6266,42.6459,28200.0
2008-05-27 14:45:00,66.28,66.31,66.19,66.27,12200.0,42.6524,42.6717,42.5944,42.6459,12200.0
2008-05-27 14:50:00,66.28,66.3,66.11,66.19,7300.0,42.6524,42.6652,42.543,42.5944,7300.0
2008-05-27 14:55:00,66.2,66.3,66.2,66.25,11200.0,42.6009,42.6652,42.6009,42.6331,11200.0
2008-05-27 15:00:00,66.21,66.28,66.14,66.17,21900.0,42.6073,42.6524,42.5623,42.5816,21900.0
2008-05-27 15:05:00,66.16,66.34,66.05,66.06,38900.0,42.5751,42.691,42.5044,42.5108,38900.0
2008-05-27 15:10:00,66.09,66.15,66.03,66.1,17200.0,42.5301,42.5687,42.4915,42.5365,17200.0
2008-05-27 15:15:00,66.1,66.27,66.08,66.14,22700.0,42.5365,42.6459,42.5237,42.5623,22700.0
2008-05-27 15:20:00,66.14,66.25,66.11,66.14,14200.0,42.5623,42.6331,42.543,42.5623,14200.0
2008-05-27 15:25:00,66.13,66.25,66.11,66.21,9000.0,42.5558,42.6331,42.543,42.6073,9000.0
2008-05-27 15:30:00,66.22,66.34,66.15,66.31,28800.0,42.6138,42.691,42.5687,42.6717,28800.0
2008-05-27 15:35:00,66.32,66.33,66.18,66.21,22100.0,42.6781,42.6845,42.588,42.6073,22100.0
2008-05-27 15:40:00,66.2,66.27,66.15,66.23,29000.0,42.6009,42.6459,42.5687,42.6202,29000.0
2008-05-27 15:45:00,66.25,66.25,66.15,66.15,22700.0,42.6331,42.6331,42.5687,42.5687,22700.0
2008-05-27 15:50:00,66.19,66.23,65.95,66.0,77700.0,42.5944,42.6202,42.44,42.4722,77700.0
2008-05-27 15:55:00,66.0,66.2,65.98,66.05,142200.0,42.4722,42.6009,42.4593,42.5044,142200.0
2008-05-28 09:30:00,64.8,65.75,64.8,65.61,163300.0,41.7,42.3113,41.7,42.2212,163300.0
2008-05-28 09:35:00,65.6,65.6,64.99,65.2,113900.0,42.2148,42.2148,41.8222,41.9574,113900.0
2008-05-28 09:40:00,65.2,65.39,64.9,65.06,75700.0,41.9574,42.0796,41.7643,41.8673,75700.0
2008-05-28 09:45:00,65.08,65.15,64.59,64.63,135900.0,41.8801,41.9252,41.5648,41.5906,135900.0
2008-05-28 09:50:00,64.66,64.83,64.23,64.25,122100.0,41.6099,41.7193,41.3332,41.346,122100.0
2008-05-28 09:55:00,64.25,64.43,64.03,64.15,95100.0,41.346,41.4619,41.2044,41.2817,95100.0
2008-05-28 10:00:00,64.15,64.15,63.57,63.65,141000.0,41.2817,41.2817,40.9084,40.9599,141000.0
2008-05-28 10:05:00,63.63,64.04,63.61,63.86,120800.0,40.947,41.2109,40.9342,41.095,120800.0
2008-05-28 10:10:00,63.88,64.4,63.78,64.13,88600.0,41.1079,41.4425,41.0436,41.2688,88600.0
2008-05-28 10:15:00,64.13,64.46,64.11,64.27,36900.0,41.2688,41.4812,41.2559,41.3589,36900.0
2008-05-28 10:20:00,64.3,64.35,64.12,64.32,36100.0,41.3782,41.4104,41.2624,41.3911,36100.0
2008-05-28 10:25:00,64.3,64.33,64.15,64.28,27100.0,41.3782,41.3975,41.2817,41.3653,27100.0
2008-05-28 10:30:00,64.25,64.71,64.25,64.5,59000.0,41.346,41.642,41.346,41.5069,59000.0
2008-05-28 10:35:00,64.5,65.19,64.5,65.19,81200.0,41.5069,41.9509,41.5069,41.9509,81200.0
2008-05-28 10:40:00,65.19,65.59,65.11,65.35,70400.0,41.9509,42.2083,41.8994,42.0539,70400.0
2008-05-28 10:45:00,65.31,65.47,65.0,65.2,56700.0,42.0281,42.1311,41.8287,41.9574,56700.0
2008-05-28 10:50:00,65.19,65.3,64.97,65.19,28000.0,41.9509,42.0217,41.8094,41.9509,28000.0
2008-05-28 10:55:00,65.19,65.45,65.19,65.29,43100.0,41.9509,42.1182,41.9509,42.0153,43100.0
2008-05-28 11:00:00,65.33,65.35,65.0,65.17,38100.0,42.041,42.0539,41.8287,41.9381,38100.0
2008-05-28 11:05:00,65.15,65.15,64.93,65.0,46700.0,41.9252,41.9252,41.7836,41.8287,46700.0
2008-05-28 11:10:00,65.0,65.26,64.96,65.01,38000.0,41.8287,41.996,41.8029,41.8351,38000.0
2008-05-28 11:15:00,65.02,65.4,65.0,65.4,34700.0,41.8415,42.0861,41.8287,42.0861,34700.0
2008-05-28 11:20:00,65.39,65.58,65.2,65.28,69000.0,42.0796,42.2019,41.9574,42.0088,69000.0
2008-05-28 11:25:00,65.31,65.36,65.22,65.28,26000.0,42.0281,42.0603,41.9702,42.0088,26000.0
2008-05-28 11:30:00,65.28,65.28,64.82,65.0,69100.0,42.0088,42.0088,41.7128,41.8287,69100.0
2008-05-28 11:35:00,65.0,65.25,64.95,65.2,54400.0,41.8287,41.9895,41.7965,41.9574,54400.0
2008-05-28 11:40:00,65.23,65.34,65.12,65.26,28300.0,41.9767,42.0475,41.9059,41.996,28300.0
2008-05-28 11:45:00,65.31,65.35,65.25,65.3,9800.0,42.0281,42.0539,41.9895,42.0217,9800.0
2008-05-28 11:50:00,65.29,65.34,65.22,65.26,19400.0,42.0153,42.0475,41.9702,41.996,19400.0
2008-05-28 11:55:00,65.23,65.23,64.86,65.0,30200.0,41.9767,41.9767,41.7386,41.8287,30200.0
2008-05-28 12:00:00,64.97,65.07,64.81,64.86,36600.0,41.8094,41.8737,41.7064,41.7386,36600.0
2008-05-28 12:05:00,64.84,64.95,64.68,64.8,19800.0,41.7257,41.7965,41.6227,41.7,19800.0
2008-05-28 12:10:00,64.8,64.8,64.69,64.75,10100.0,41.7,41.7,41.6292,41.6678,10100.0
2008-05-28 12:15:00,64.72,64.84,64.69,64.77,19200.0,41.6485,41.7257,41.6292,41.6807,19200.0
2008-05-28 12:20:00,64.79,64.86,64.71,64.86,17700.0,41.6935,41.7386,41.642,41.7386,17700.0
2008-05-28 12:25:00,64.81,64.84,64.62,64.68,63300.0,41.7064,41.7257,41.5841,41.6227,63300.0
2008-05-28 12:30:00,64.68,64.72,64.51,64.54,16900.0,41.6227,41.6485,41.5133,41.5326,16900.0
2008-05-28 12:35:00,64.54,64.78,64.5,64.72,19600.0,41.5326,41.6871,41.5069,41.6485,19600.0
2008-05-28 12:40:00,64.72,64.77,64.64,64.72,26200.0,41.6485,41.6807,41.597,41.6485,26200.0
2008-05-28 12:45:00,64.72,64.87,64.69,64.86,69100.0,41.6485,41.745,41.6292,41.7386,69100.0
2008-05-28 12:50:00,64.82,64.97,64.79,64.83,24700.0,41.7128,41.8094,41.6935,41.7193,24700.0
2008-05-28 12:55:00,64.85,65.05,64.85,64.99,15300.0,41.7321,41.8608,41.7321,41.8222,15300.0
2008-05-28 13:00:00,64.99,65.19,64.88,65.05,33800.0,41.8222,41.9509,41.7514,41.8608,33800.0
2008-05-28 13:05:00,65.06,65.29,65.03,65.27,29000.0,41.8673,42.0153,41.848,42.0024,29000.0
2008-05-28 13:10:00,65.27,65.54,65.14,65.39,33400.0,42.0024,42.1762,41.9188,42.0796,33400.0
2008-05-28 13:15:00,65.39,65.73,65.39,65.7,55500.0,42.0796,42.2984,42.0796,42.2791,55500.0
2008-05-28 13:20:00,65.67,65.67,65.46,65.56,18800.0,42.2598,42.2598,42.1247,42.189,18800.0
2008-05-28 13:25:00,65.52,65.76,65.47,65.76,18900.0,42.1633,42.3177,42.1311,42.3177,18900.0
2008-05-28 13:30:00,65.77,65.99,65.45,65.53,47600.0,42.3242,42.4657,42.1182,42.1697,47600.0
2008-05-28 13:35:00,65.55,65.71,65.46,65.71,23400.0,42.1826,42.2856,42.1247,42.2856,23400.0
2008-05-28 13:40:00,65.73,65.83,65.69,65.71,20100.0,42.2984,42.3628,42.2727,42.2856,20100.0
2008-05-28 13:45:00,65.71,65.78,65.63,65.72,14800.0,42.2856,42.3306,42.2341,42.292,14800.0
2008-05-28 13:50:00,65.7,65.78,65.69,65.76,22500.0,42.2791,42.3306,42.2727,42.3177,22500.0
2008-05-28 13:55:00,65.78,65.96,65.68,65.88,32000.0,42.3306,42.4464,42.2663,42.395,32000.0
2008-05-28 14:00:00,65.89,65.9,65.6,65.68,18000.0,42.4014,42.4078,42.2148,42.2663,18000.0
2008-05-28 14:05:00,65.67,65.73,65.46,65.53,35600.0,42.2598,42.2984,42.1247,42.1697,35600.0
2008-05-28 14:10:00,65.57,65.75,65.57,65.69,69900.0,42.1955,42.3113,42.1955,42.2727,69900.0
2008-05-28 14:15:00,65.69,66.11,65.69,66.07,22700.0,42.2727,42.543,42.2727,42.5172,22700.0
2008-05-28 14:20:00,66.11,66.11,66.04,66.08,35900.0,42.543,42.543,42.4979,42.5237,35900.0
2008-05-28 14:25:00,66.1,66.16,65.99,66.09,36300.0,42.5365,42.5751,42.4657,42.5301,36300.0
2008-05-28 14:30:00,66.09,66.15,66.01,66.14,30200.0,42.5301,42.5687,42.4786,42.5623,30200.0
2008-05-28 14:35:00,66.12,66.14,65.93,66.1,44100.0,42.5494,42.5623,42.4271,42.5365,44100.0
2008-05-28 14:40:00,66.1,66.17,66.04,66.13,32000.0,42.5365,42.5816,42.4979,42.5558,32000.0
2008-05-28 14:45:00,66.13,66.19,66.02,66.14,22600.0,42.5558,42.5944,42.485,42.5623,22600.0
2008-05-28 14:50:00,66.15,66.16,65.98,66.15,29600.0,42.5687,42.5751,42.4593,42.5687,29600.0
2008-05-28 14:55:00,66.16,66.41,66.12,66.36,41500.0,42.5751,42.736,42.5494,42.7038,41500.0
2008-05-28 15:00:00,66.36,66.69,66.33,66.68,45800.0,42.7038,42.9162,42.6845,42.9098,45800.0
2008-05-28 15:05:00,66.65,66.73,66.4,66.49,47300.0,42.8905,42.9419,42.7296,42.7875,47300.0
2008-05-28 15:10:00,66.48,66.64,66.28,66.48,51800.0,42.7811,42.884,42.6524,42.7811,51800.0
2008-05-28 15:15:00,66.46,66.7,66.43,66.7,25800.0,42.7682,42.9226,42.7489,42.9226,25800.0
2008-05-28 15:20:00,66.73,66.97,66.69,66.96,92000.0,42.9419,43.0964,42.9162,43.09,92000.0
2008-05-28 15:25:00,66.94,67.34,66.93,67.04,116400.0,43.0771,43.3345,43.0706,43.1414,116400.0
2008-05-28 15:30:00,67.03,67.1,66.81,66.84,48800.0,43.135,43.18,42.9934,43.0127,48800.0
2008-05-28 15:35:00,66.87,66.88,66.7,66.75,67600.0,43.032,43.0385,42.9226,42.9548,67600.0
2008-05-28 15:40:00,66.75,66.94,66.74,66.78,51700.0,42.9548,43.0771,42.9484,42.9741,51700.0
2008-05-28 15:45:00,66.79,66.85,66.7,66.81,49300.0,42.9806,43.0192,42.9226,42.9934,49300.0
2008-05-28 15:50:00,66.81,66.91,66.7,66.82,56100.0,42.9934,43.0578,42.9226,42.9999,56100.0
2008-05-28 15:55:00,66.86,66.91,66.75,66.83,84500.0,43.0256,43.0578,42.9548,43.0063,84500.0
2008-05-29 09:30:00,66.49,66.8,66.3,66.8,22500.0,42.7875,42.987,42.6652,42.987,22500.0
2008-05-29 09:35:00,66.72,67.78,66.63,67.66,60600.0,42.9355,43.6176,42.8776,43.5404,60600.0
2008-05-29 09:40:00,67.53,67.99,67.35,67.69,45700.0,43.4568,43.7528,43.3409,43.5597,45700.0
2008-05-29 09:45:00,67.68,67.86,67.24,67.43,14900.0,43.5533,43.6691,43.2701,43.3924,14900.0
2008-05-29 09:50:00,67.4,67.46,66.86,67.16,38100.0,43.3731,43.4117,43.0256,43.2187,38100.0
2008-05-29 09:55:00,67.16,67.41,67.13,67.34,20400.0,43.2187,43.3795,43.1994,43.3345,20400.0
2008-05-29 10:00:00,67.34,67.42,67.12,67.12,18800.0,43.3345,43.386,43.1929,43.1929,18800.0
2008-05-29 10:05:00,67.11,67.33,67.04,67.33,21800.0,43.1865,43.3281,43.1414,43.3281,21800.0
2008-05-29 10:10:00,67.33,67.4,66.91,67.06,47100.0,43.3281,43.3731,43.0578,43.1543,47100.0
2008-05-29 10:15:00,67.15,67.31,66.97,67.27,16800.0,43.2122,43.3152,43.0964,43.2894,16800.0
2008-05-29 10:20:00,67.27,67.5,67.26,67.45,16600.0,43.2894,43.4375,43.283,43.4053,16600.0
2008-05-29 10:25:00,67.49,67.91,67.45,67.73,52600.0,43.431,43.7013,43.4053,43.5855,52600.0
2008-05-29 10:30:00,67.75,67.81,67.18,67.59,44500.0,43.5983,43.6369,43.2315,43.4954,44500.0
2008-05-29 10:35:00,67.59,67.95,67.49,67.88,50700.0,43.4954,43.727,43.431,43.682,50700.0
2008-05-29 10:40:00,67.86,68.21,67.86,68.21,62700.0,43.6691,43.8944,43.6691,43.8944,62700.0
2008-05-29 10:45:00,68.19,68.58,68.01,68.1,79600.0,43.8815,44.1325,43.7656,43.8236,79600.0
2008-05-29 10:50:00,68.08,68.25,67.9,68.05,25100.0,43.8107,43.9201,43.6949,43.7914,25100.0
2008-05-29 10:55:00,68.11,68.11,67.8,68.01,12400.0,43.83,43.83,43.6305,43.7656,12400.0
2008-05-29 11:00:00,68.06,68.07,67.7,67.85,11500.0,43.7978,43.8043,43.5662,43.6627,11500.0
2008-05-29 11:05:00,67.9,68.06,67.87,68.06,15000.0,43.6949,43.7978,43.6756,43.7978,15000.0
2008-05-29 11:10:00,68.08,68.13,67.99,68.03,15700.0,43.8107,43.8429,43.7528,43.7785,15700.0
2008-05-29 11:15:00,68.1,68.15,68.02,68.08,23900.0,43.8236,43.8557,43.7721,43.8107,23900.0
2008-05-29 11:20:00,68.14,68.14,67.88,67.95,17300.0,43.8493,43.8493,43.682,43.727,17300.0
2008-05-29 11:25:00,67.89,68.14,67.89,68.02,26600.0,43.6884,43.8493,43.6884,43.7721,26600.0
2008-05-29 11:30:00,68.04,68.04,67.45,67.69,51700.0,43.785,43.785,43.4053,43.5597,51700.0
2008-05-29 11:35:00,67.69,68.02,67.61,68.0,25700.0,43.5597,43.7721,43.5082,43.7592,25700.0
2008-05-29 11:40:00,68.01,68.13,67.9,68.0,13600.0,43.7656,43.8429,43.6949,43.7592,13600.0
2008-05-29 11:45:00,67.94,68.04,67.89,68.02,11500.0,43.7206,43.785,43.6884,43.7721,11500.0
2008-05-29 11:50:00,68.05,68.09,67.88,67.93,7800.0,43.7914,43.8171,43.682,43.7142,7800.0
2008-05-29 11:55:00,67.93,68.04,67.87,67.99,11000.0,43.7142,43.785,43.6756,43.7528,11000.0
2008-05-29 12:00:00,68.01,68.09,67.83,67.89,8100.0,43.7656,43.8171,43.6498,43.6884,8100.0
2008-05-29 12:05:00,67.89,67.89,67.75,67.75,4500.0,43.6884,43.6884,43.5983,43.5983,4500.0
2008-05-29 12:10:00,67.8,67.88,67.7,67.82,10700.0,43.6305,43.682,43.5662,43.6434,10700.0
2008-05-29 12:15:00,67.82,67.95,67.69,67.94,12300.0,43.6434,43.727,43.5597,43.7206,12300.0
2008-05-29 12:20:00,67.94,67.94,67.75,67.85,11200.0,43.7206,43.7206,43.5983,43.6627,11200.0
2008-05-29 12:25:00,67.85,68.04,67.85,67.95,11000.0,43.6627,43.785,43.6627,43.727,11000.0
2008-05-29 12:30:00,67.95,68.2,67.95,68.12,17500.0,43.727,43.8879,43.727,43.8364,17500.0
2008-05-29 12:35:00,68.05,68.38,68.05,68.37,17300.0,43.7914,44.0037,43.7914,43.9973,17300.0
2008-05-29 12:40:00,68.32,68.44,68.22,68.31,22300.0,43.9651,44.0424,43.9008,43.9587,22300.0
2008-05-29 12:45:00,68.31,68.33,68.15,68.24,8700.0,43.9587,43.9716,43.8557,43.9137,8700.0
2008-05-29 12:50:00,68.19,68.26,67.92,67.95,15300.0,43.8815,43.9265,43.7077,43.727,15300.0
2008-05-29 12:55:00,67.95,68.11,67.9,68.05,9300.0,43.727,43.83,43.6949,43.7914,9300.0
2008-05-29 13:00:00,68.11,68.25,68.05,68.19,6400.0,43.83,43.9201,43.7914,43.8815,6400.0
2008-05-29 13:05:00,68.18,68.3,68.18,68.29,16800.0,43.875,43.9523,43.875,43.9458,16800.0
2008-05-29 13:10:00,68.29,68.31,68.08,68.23,13400.0,43.9458,43.9587,43.8107,43.9072,13400.0
2008-05-29 13:15:00,68.23,68.25,68.05,68.09,13000.0,43.9072,43.9201,43.7914,43.8171,13000.0
2008-05-29 13:20:00,68.1,68.2,68.07,68.2,5700.0,43.8236,43.8879,43.8043,43.8879,5700.0
2008-05-29 13:25:00,68.2,68.27,68.11,68.16,3900.0,43.8879,43.933,43.83,43.8622,3900.0
2008-05-29 13:30:00,68.17,68.26,68.11,68.25,6200.0,43.8686,43.9265,43.83,43.9201,6200.0
2008-05-29 13:35:00,68.26,68.3,68.19,68.24,6500.0,43.9265,43.9523,43.8815,43.9137,6500.0
2008-05-29 13:40:00,68.25,68.3,68.15,68.3,7700.0,43.9201,43.9523,43.8557,43.9523,7700.0
2008-05-29 13:45:00,68.3,68.31,68.14,68.18,8900.0,43.9523,43.9587,43.8493,43.875,8900.0
2008-05-29 13:50:00,68.18,68.28,68.13,68.19,10300.0,43.875,43.9394,43.8429,43.8815,10300.0
2008-05-29 13:55:00,68.16,68.17,68.0,68.01,16200.0,43.8622,43.8686,43.7592,43.7656,16200.0
2008-05-29 14:00:00,68.0,68.09,67.97,68.02,13400.0,43.7592,43.8171,43.7399,43.7721,13400.0
2008-05-29 14:05:00,68.01,68.17,67.9,67.9,8900.0,43.7656,43.8686,43.6949,43.6949,8900.0
2008-05-29 14:10:00,67.95,67.95,67.83,67.89,31500.0,43.727,43.727,43.6498,43.6884,31500.0
2008-05-29 14:15:00,67.91,67.96,67.85,67.86,29600.0,43.7013,43.7335,43.6627,43.6691,29600.0
2008-05-29 14:20:00,67.9,67.94,67.87,67.94,19600.0,43.6949,43.7206,43.6756,43.7206,19600.0
2008-05-29 14:25:00,67.93,67.93,67.87,67.93,7700.0,43.7142,43.7142,43.6756,43.7142,7700.0
2008-05-29 14:30:00,67.93,67.95,67.86,67.9,13200.0,43.7142,43.727,43.6691,43.6949,13200.0
2008-05-29 14:35:00,67.91,67.92,67.64,67.7,20400.0,43.7013,43.7077,43.5275,43.5662,20400.0
2008-05-29 14:40:00,67.66,67.67,67.53,67.67,24600.0,43.5404,43.5469,43.4568,43.5469,24600.0
2008-05-29 14:45:00,67.7,67.83,67.55,67.7,23300.0,43.5662,43.6498,43.4696,43.5662,23300.0
2008-05-29 14:50:00,67.73,67.87,67.65,67.7,20000.0,43.5855,43.6756,43.534,43.5662,20000.0
2008-05-29 14:55:00,67.7,67.71,67.55,67.64,11800.0,43.5662,43.5726,43.4696,43.5275,11800.0
2008-05-29 15:00:00,67.62,67.78,67.53,67.71,38400.0,43.5147,43.6176,43.4568,43.5726,38400.0
2008-05-29 15:05:00,67.7,67.75,67.61,67.63,31700.0,43.5662,43.5983,43.5082,43.5211,31700.0
2008-05-29 15:10:00,67.61,67.71,67.5,67.6,48400.0,43.5082,43.5726,43.4375,43.5018,48400.0
2008-05-29 15:15:00,67.58,67.6,67.45,67.55,27400.0,43.4889,43.5018,43.4053,43.4696,27400.0
2008-05-29 15:20:00,67.56,67.66,67.54,67.6,42400.0,43.4761,43.5404,43.4632,43.5018,42400.0
2008-05-29 15:25:00,67.61,67.67,67.47,67.55,28100.0,43.5082,43.5469,43.4181,43.4696,28100.0
2008-05-29 15:30:00,67.56,67.73,67.48,67.71,56100.0,43.4761,43.5855,43.4246,43.5726,56100.0
2008-05-29 15:35:00,67.7,67.74,67.62,67.69,33300.0,43.5662,43.5919,43.5147,43.5597,33300.0
2008-05-29 15:40:00,67.7,67.7,67.49,67.55,36400.0,43.5662,43.5662,43.431,43.4696,36400.0
2008-05-29 15:45:00,67.53,67.69,67.53,67.62,48800.0,43.4568,43.5597,43.4568,43.5147,48800.0
2008-05-29 15:50:00,67.6,67.64,67.5,67.57,72000.0,43.5018,43.5275,43.4375,43.4825,72000.0
2008-05-29 15:55:00,67.57,67.66,67.46,67.58,119700.0,43.4825,43.5404,43.4117,43.4889,119700.0
2008-05-30 09:30:00,68.01,68.01,67.0,67.23,18100.0,43.7656,43.7656,43.1157,43.2637,18100.0
2008-05-30 09:35:00,67.28,67.65,66.75,66.86,27200.0,43.2959,43.534,42.9548,43.0256,27200.0
2008-05-30 09:40:00,66.89,67.16,66.89,66.91,39500.0,43.0449,43.2187,43.0449,43.0578,39500.0
2008-05-30 09:45:00,66.89,67.0,66.76,66.88,26200.0,43.0449,43.1157,42.9613,43.0385,26200.0
2008-05-30 09:50:00,66.81,67.33,66.78,67.08,23700.0,42.9934,43.3281,42.9741,43.1672,23700.0
2008-05-30 09:55:00,67.08,67.32,66.9,67.23,24700.0,43.1672,43.3216,43.0513,43.2637,24700.0
2008-05-30 10:00:00,67.17,67.27,67.12,67.21,9600.0,43.2251,43.2894,43.1929,43.2508,9600.0
2008-05-30 10:05:00,67.26,67.5,67.2,67.25,15900.0,43.283,43.4375,43.2444,43.2766,15900.0
2008-05-30 10:10:00,67.33,67.58,67.21,67.57,13300.0,43.3281,43.4889,43.2508,43.4825,13300.0
2008-05-30 10:15:00,67.52,67.52,67.39,67.43,8900.0,43.4503,43.4503,43.3667,43.3924,8900.0
2008-05-30 10:20:00,67.45,67.74,67.43,67.59,13400.0,43.4053,43.5919,43.3924,43.4954,13400.0
2008-05-30 10:25:00,67.6,67.84,67.57,67.81,19600.0,43.5018,43.6562,43.4825,43.6369,19600.0
2008-05-30 10:30:00,67.8,67.92,67.78,67.87,25100.0,43.6305,43.7077,43.6176,43.6756,25100.0
2008-05-30 10:35:00,67.9,67.98,67.77,67.84,24200.0,43.6949,43.7463,43.6112,43.6562,24200.0
2008-05-30 10:40:00,67.86,68.09,67.79,67.99,42300.0,43.6691,43.8171,43.6241,43.7528,42300.0
2008-05-30 10:45:00,68.0,68.05,67.97,68.03,25000.0,43.7592,43.7914,43.7399,43.7785,25000.0
2008-05-30 10:50:00,68.04,68.09,67.96,68.01,22200.0,43.785,43.8171,43.7335,43.7656,22200.0
2008-05-30 10:55:00,67.98,68.03,67.96,68.02,27000.0,43.7463,43.7785,43.7335,43.7721,27000.0
2008-05-30 11:00:00,68.01,68.03,67.97,67.99,18100.0,43.7656,43.7785,43.7399,43.7528,18100.0
2008-05-30 11:05:00,68.0,68.01,67.94,67.96,22300.0,43.7592,43.7656,43.7206,43.7335,22300.0
2008-05-30 11:10:00,67.95,67.95,67.77,67.77,12600.0,43.727,43.727,43.6112,43.6112,12600.0
2008-05-30 11:15:00,67.8,67.94,67.8,67.87,14500.0,43.6305,43.7206,43.6305,43.6756,14500.0
2008-05-30 11:20:00,67.91,68.02,67.91,67.98,12900.0,43.7013,43.7721,43.7013,43.7463,12900.0
2008-05-30 11:25:00,67.99,68.01,67.9,67.92,8700.0,43.7528,43.7656,43.6949,43.7077,8700.0
2008-05-30 11:30:00,67.92,67.95,67.89,67.94,13000.0,43.7077,43.727,43.6884,43.7206,13000.0
2008-05-30 11:35:00,67.92,67.96,67.9,67.92,9400.0,43.7077,43.7335,43.6949,43.7077,9400.0
2008-05-30 11:40:00,67.92,68.0,67.9,67.98,10500.0,43.7077,43.7592,43.6949,43.7463,10500.0
2008-05-30 11:45:00,67.99,67.99,67.86,67.88,10700.0,43.7528,43.7528,43.6691,43.682,10700.0
2008-05-30 11:50:00,67.87,67.96,67.85,67.91,33700.0,43.6756,43.7335,43.6627,43.7013,33700.0
2008-05-30 11:55:00,67.91,67.91,67.89,67.91,8000.0,43.7013,43.7013,43.6884,43.7013,8000.0
2008-05-30 12:00:00,67.93,68.0,67.88,67.96,8200.0,43.7142,43.7592,43.682,43.7335,8200.0
2008-05-30 12:05:00,67.94,68.0,67.88,67.9,8700.0,43.7206,43.7592,43.682,43.6949,8700.0
2008-05-30 12:10:00,67.95,67.95,67.88,67.93,7900.0,43.727,43.727,43.682,43.7142,7900.0
2008-05-30 12:15:00,67.92,67.92,67.88,67.9,9100.0,43.7077,43.7077,43.682,43.6949,9100.0
2008-05-30 12:20:00,67.9,67.94,67.88,67.91,17100.0,43.6949,43.7206,43.682,43.7013,17100.0
2008-05-30 12:25:00,67.91,68.13,67.91,68.13,34300.0,43.7013,43.8429,43.7013,43.8429,34300.0
2008-05-30 12:30:00,68.12,68.15,68.07,68.11,34900.0,43.8364,43.8557,43.8043,43.83,34900.0
2008-05-30 12:35:00,68.11,68.22,68.08,68.22,23000.0,43.83,43.9008,43.8107,43.9008,23000.0
2008-05-30 12:40:00,68.22,68.43,68.2,68.34,32100.0,43.9008,44.0359,43.8879,43.978,32100.0
2008-05-30 12:45:00,68.34,68.45,68.31,68.4,25700.0,43.978,44.0488,43.9587,44.0166,25700.0
2008-05-30 12:50:00,68.4,68.45,68.36,68.4,27200.0,44.0166,44.0488,43.9909,44.0166,27200.0
2008-05-30 12:55:00,68.4,68.49,68.39,68.46,21600.0,44.0166,44.0745,44.0102,44.0552,21600.0
2008-05-30 13:00:00,68.46,68.82,68.46,68.82,48200.0,44.0552,44.2869,44.0552,44.2869,48200.0
2008-05-30 13:05:00,68.83,68.92,68.78,68.79,42900.0,44.2933,44.3512,44.2612,44.2676,42900.0
2008-05-30 13:10:00,68.79,68.81,68.36,68.66,54700.0,44.2676,44.2805,43.9909,44.1839,54700.0
2008-05-30 13:15:00,68.68,68.92,68.65,68.92,33400.0,44.1968,44.3512,44.1775,44.3512,33400.0
2008-05-30 13:20:00,68.89,69.0,68.89,68.95,31700.0,44.3319,44.4027,44.3319,44.3706,31700.0
2008-05-30 13:25:00,68.95,69.01,68.95,68.99,25800.0,44.3706,44.4092,44.3706,44.3963,25800.0
2008-05-30 13:30:00,68.99,69.05,68.98,69.0,16200.0,44.3963,44.4349,44.3899,44.4027,16200.0
2008-05-30 13:35:00,68.99,69.05,68.95,68.99,35000.0,44.3963,44.4349,44.3706,44.3963,35000.0
2008-05-30 13:40:00,68.99,69.09,68.98,69.09,20200.0,44.3963,44.4606,44.3899,44.4606,20200.0
2008-05-30 13:45:00,69.09,69.28,69.06,69.19,32700.0,44.4606,44.5829,44.4413,44.525,32700.0
2008-05-30 13:50:00,69.22,69.33,69.2,69.29,44800.0,44.5443,44.6151,44.5314,44.5894,44800.0
2008-05-30 13:55:00,69.28,69.32,69.23,69.28,39900.0,44.5829,44.6087,44.5507,44.5829,39900.0
2008-05-30 14:00:00,69.3,69.31,69.25,69.3,58500.0,44.5958,44.6022,44.5636,44.5958,58500.0
2008-05-30 14:05:00,69.29,69.33,69.23,69.3,36000.0,44.5894,44.6151,44.5507,44.5958,36000.0
2008-05-30 14:10:00,69.3,69.62,69.28,69.6,54700.0,44.5958,44.8017,44.5829,44.7888,54700.0
2008-05-30 14:15:00,69.6,69.63,69.46,69.48,36700.0,44.7888,44.8081,44.6987,44.7116,36700.0
2008-05-30 14:20:00,69.51,69.51,69.47,69.5,37000.0,44.7309,44.7309,44.7052,44.7245,37000.0
2008-05-30 14:25:00,69.49,69.71,69.48,69.65,32400.0,44.7181,44.8596,44.7116,44.821,32400.0
2008-05-30 14:30:00,69.66,69.85,69.65,69.82,42300.0,44.8275,44.9497,44.821,44.9304,42300.0
2008-05-30 14:35:00,69.82,69.87,69.8,69.83,59500.0,44.9304,44.9626,44.9175,44.9369,59500.0
2008-05-30 14:40:00,69.83,69.95,69.82,69.94,60700.0,44.9369,45.0141,44.9304,45.0076,60700.0
2008-05-30 14:45:00,69.92,69.96,69.82,69.9,30700.0,44.9948,45.0205,44.9304,44.9819,30700.0
2008-05-30 14:50:00,69.89,69.91,69.67,69.69,21200.0,44.9755,44.9883,44.8339,44.8468,21200.0
2008-05-30 14:55:00,69.69,69.72,69.48,69.5,31600.0,44.8468,44.8661,44.7116,44.7245,31600.0
2008-05-30 15:00:00,69.5,69.54,69.47,69.52,40000.0,44.7245,44.7502,44.7052,44.7374,40000.0
2008-05-30 15:05:00,69.53,69.55,69.45,69.5,45900.0,44.7438,44.7567,44.6923,44.7245,45900.0
2008-05-30 15:10:00,69.5,69.64,69.5,69.58,29700.0,44.7245,44.8146,44.7245,44.776,29700.0
2008-05-30 15:15:00,69.57,69.59,69.18,69.4,42400.0,44.7695,44.7824,44.5186,44.6601,42400.0
2008-05-30 15:20:00,69.4,69.55,69.35,69.53,42600.0,44.6601,44.7567,44.628,44.7438,42600.0
2008-05-30 15:25:00,69.55,69.67,69.5,69.62,71800.0,44.7567,44.8339,44.7245,44.8017,71800.0
2008-05-30 15:30:00,69.62,69.7,69.61,69.66,103600.0,44.8017,44.8532,44.7953,44.8275,103600.0
2008-05-30 15:35:00,69.65,69.85,69.64,69.82,100500.0,44.821,44.9497,44.8146,44.9304,100500.0
2008-05-30 15:40:00,69.83,69.84,69.75,69.81,89500.0,44.9369,44.9433,44.8854,44.924,89500.0
2008-05-30 15:45:00,69.8,69.88,69.78,69.86,91200.0,44.9175,44.969,44.9047,44.9562,91200.0
2008-05-30 15:50:00,69.87,69.95,69.84,69.95,144000.0,44.9626,45.0141,44.9433,45.0141,144000.0
2008-05-30 15:55:00,69.94,69.95,69.44,69.5,165100.0,45.0076,45.0141,44.6859,44.7245,165100.0
2008-06-02 09:30:00,68.98,68.98,68.01,68.45,104200.0,44.3899,44.3899,43.7656,44.0488,104200.0
2008-06-02 09:35:00,68.35,68.86,68.34,68.49,154000.0,43.9844,44.3126,43.978,44.0745,154000.0
2008-06-02 09:40:00,68.5,68.94,68.43,68.89,88100.0,44.081,44.3641,44.0359,44.3319,88100.0
2008-06-02 09:45:00,68.81,68.81,68.1,68.19,48600.0,44.2805,44.2805,43.8236,43.8815,48600.0
2008-06-02 09:50:00,68.2,68.21,67.97,68.13,88800.0,43.8879,43.8944,43.7399,43.8429,88800.0
2008-06-02 09:55:00,68.13,68.49,68.03,68.39,40100.0,43.8429,44.0745,43.7785,44.0102,40100.0
2008-06-02 10:00:00,68.43,68.92,68.39,68.88,50300.0,44.0359,44.3512,44.0102,44.3255,50300.0
2008-06-02 10:05:00,68.81,68.94,68.48,68.55,92500.0,44.2805,44.3641,44.0681,44.1131,92500.0
2008-06-02 10:10:00,68.55,69.24,68.55,68.78,81400.0,44.1131,44.5572,44.1131,44.2612,81400.0
2008-06-02 10:15:00,68.75,68.75,68.37,68.55,45600.0,44.2419,44.2419,43.9973,44.1131,45600.0
2008-06-02 10:20:00,68.5,68.57,68.41,68.52,50200.0,44.081,44.126,44.0231,44.0938,50200.0
2008-06-02 10:25:00,68.52,68.7,68.46,68.69,35800.0,44.0938,44.2097,44.0552,44.2032,35800.0
2008-06-02 10:30:00,68.65,68.65,68.47,68.56,23300.0,44.1775,44.1775,44.0617,44.1196,23300.0
2008-06-02 10:35:00,68.54,68.89,68.53,68.88,26900.0,44.1067,44.3319,44.1003,44.3255,26900.0
2008-06-02 10:40:00,68.92,69.2,68.85,69.11,65400.0,44.3512,44.5314,44.3062,44.4735,65400.0
2008-06-02 10:45:00,69.07,69.15,68.78,69.02,55600.0,44.4478,44.4993,44.2612,44.4156,55600.0
2008-06-02 10:50:00,69.02,69.07,68.93,69.05,13400.0,44.4156,44.4478,44.3577,44.4349,13400.0
2008-06-02 10:55:00,69.04,69.08,68.81,68.99,33400.0,44.4285,44.4542,44.2805,44.3963,33400.0
2008-06-02 11:00:00,68.94,69.08,68.65,68.67,42300.0,44.3641,44.4542,44.1775,44.1904,42300.0
2008-06-02 11:05:00,68.71,68.71,68.48,68.59,26600.0,44.2161,44.2161,44.0681,44.1389,26600.0
2008-06-02 11:10:00,68.63,68.63,68.49,68.54,20900.0,44.1646,44.1646,44.0745,44.1067,20900.0
2008-06-02 11:15:00,68.52,68.55,68.36,68.4,25200.0,44.0938,44.1131,43.9909,44.0166,25200.0
2008-06-02 11:20:00,68.43,68.43,68.15,68.15,64900.0,44.0359,44.0359,43.8557,43.8557,64900.0
2008-06-02 11:25:00,68.17,68.25,67.96,68.03,73700.0,43.8686,43.9201,43.7335,43.7785,73700.0
2008-06-02 11:30:00,68.01,68.02,67.82,67.82,32400.0,43.7656,43.7721,43.6434,43.6434,32400.0
2008-06-02 11:35:00,67.81,67.84,67.65,67.69,36600.0,43.6369,43.6562,43.534,43.5597,36600.0
2008-06-02 11:40:00,67.64,67.67,67.44,67.58,40900.0,43.5275,43.5469,43.3988,43.4889,40900.0
2008-06-02 11:45:00,67.56,67.86,67.55,67.79,23700.0,43.4761,43.6691,43.4696,43.6241,23700.0
2008-06-02 11:50:00,67.72,67.76,67.59,67.64,14600.0,43.579,43.6048,43.4954,43.5275,14600.0
2008-06-02 11:55:00,67.64,67.77,67.63,67.74,18800.0,43.5275,43.6112,43.5211,43.5919,18800.0
2008-06-02 12:00:00,67.74,67.79,67.64,67.72,13000.0,43.5919,43.6241,43.5275,43.579,13000.0
2008-06-02 12:05:00,67.71,67.75,67.61,67.69,13200.0,43.5726,43.5983,43.5082,43.5597,13200.0
2008-06-02 12:10:00,67.69,67.76,67.53,67.56,15000.0,43.5597,43.6048,43.4568,43.4761,15000.0
2008-06-02 12:15:00,67.59,67.91,67.57,67.86,20400.0,43.4954,43.7013,43.4825,43.6691,20400.0
2008-06-02 12:20:00,67.91,67.94,67.85,67.94,9900.0,43.7013,43.7206,43.6627,43.7206,9900.0
2008-06-02 12:25:00,67.93,67.94,67.75,67.76,12300.0,43.7142,43.7206,43.5983,43.6048,12300.0
2008-06-02 12:30:00,67.75,67.83,67.69,67.69,21000.0,43.5983,43.6498,43.5597,43.5597,21000.0
2008-06-02 12:35:00,67.68,67.68,67.25,67.26,25800.0,43.5533,43.5533,43.2766,43.283,25800.0
2008-06-02 12:40:00,67.3,67.3,66.89,66.89,59100.0,43.3088,43.3088,43.0449,43.0449,59100.0
2008-06-02 12:45:00,66.91,66.95,66.64,66.66,46200.0,43.0578,43.0835,42.884,42.8969,46200.0
2008-06-02 12:50:00,66.67,66.91,66.43,66.88,101400.0,42.9033,43.0578,42.7489,43.0385,101400.0
2008-06-02 12:55:00,66.91,67.12,66.88,67.0,49100.0,43.0578,43.1929,43.0385,43.1157,49100.0
2008-06-02 13:00:00,67.01,67.16,66.9,66.92,21500.0,43.1221,43.2187,43.0513,43.0642,21500.0
2008-06-02 13:05:00,66.98,67.06,66.91,66.95,14400.0,43.1028,43.1543,43.0578,43.0835,14400.0
2008-06-02 13:10:00,67.0,67.3,66.93,67.3,28700.0,43.1157,43.3088,43.0706,43.3088,28700.0
2008-06-02 13:15:00,67.29,67.42,67.11,67.39,46700.0,43.3023,43.386,43.1865,43.3667,46700.0
2008-06-02 13:20:00,67.34,67.39,67.15,67.17,14100.0,43.3345,43.3667,43.2122,43.2251,14100.0
2008-06-02 13:25:00,67.19,67.32,67.18,67.32,13400.0,43.238,43.3216,43.2315,43.3216,13400.0
2008-06-02 13:30:00,67.31,67.44,67.29,67.43,9700.0,43.3152,43.3988,43.3023,43.3924,9700.0
2008-06-02 13:35:00,67.4,67.42,67.19,67.21,8100.0,43.3731,43.386,43.238,43.2508,8100.0
2008-06-02 13:40:00,67.17,67.25,67.09,67.1,15900.0,43.2251,43.2766,43.1736,43.18,15900.0
2008-06-02 13:45:00,67.11,67.27,67.02,67.23,18900.0,43.1865,43.2894,43.1286,43.2637,18900.0
2008-06-02 13:50:00,67.21,67.23,67.17,67.19,6900.0,43.2508,43.2637,43.2251,43.238,6900.0
2008-06-02 13:55:00,67.23,67.26,67.15,67.25,10600.0,43.2637,43.283,43.2122,43.2766,10600.0
2008-06-02 14:00:00,67.26,67.32,67.21,67.26,14000.0,43.283,43.3216,43.2508,43.283,14000.0
2008-06-02 14:05:00,67.24,67.59,67.15,67.59,22300.0,43.2701,43.4954,43.2122,43.4954,22300.0
2008-06-02 14:10:00,67.52,67.66,67.38,67.39,24200.0,43.4503,43.5404,43.3602,43.3667,24200.0
2008-06-02 14:15:00,67.4,67.46,67.15,67.3,29100.0,43.3731,43.4117,43.2122,43.3088,29100.0
2008-06-02 14:20:00,67.3,67.47,67.16,67.21,27800.0,43.3088,43.4181,43.2187,43.2508,27800.0
2008-06-02 14:25:00,67.18,67.27,67.04,67.08,24600.0,43.2315,43.2894,43.1414,43.1672,24600.0
2008-06-02 14:30:00,67.04,67.22,67.04,67.14,14200.0,43.1414,43.2573,43.1414,43.2058,14200.0
2008-06-02 14:35:00,67.08,67.27,67.07,67.16,19500.0,43.1672,43.2894,43.1607,43.2187,19500.0
2008-06-02 14:40:00,67.13,67.27,67.1,67.15,17600.0,43.1994,43.2894,43.18,43.2122,17600.0
2008-06-02 14:45:00,67.13,67.13,66.98,67.03,21100.0,43.1994,43.1994,43.1028,43.135,21100.0
2008-06-02 14:50:00,67.02,67.03,66.86,66.96,23400.0,43.1286,43.135,43.0256,43.09,23400.0
2008-06-02 14:55:00,66.92,67.01,66.88,66.91,29200.0,43.0642,43.1221,43.0385,43.0578,29200.0
2008-06-02 15:00:00,66.89,66.92,66.81,66.81,38300.0,43.0449,43.0642,42.9934,42.9934,38300.0
2008-06-02 15:05:00,66.83,66.87,66.7,66.74,47100.0,43.0063,43.032,42.9226,42.9484,47100.0
2008-06-02 15:10:00,66.74,66.74,66.68,66.68,30000.0,42.9484,42.9484,42.9098,42.9098,30000.0
2008-06-02 15:15:00,66.68,66.73,66.66,66.7,28200.0,42.9098,42.9419,42.8969,42.9226,28200.0
2008-06-02 15:20:00,66.7,66.8,66.63,66.75,41900.0,42.9226,42.987,42.8776,42.9548,41900.0
2008-06-02 15:25:00,66.76,67.07,66.76,66.97,44400.0,42.9613,43.1607,42.9613,43.0964,44400.0
2008-06-02 15:30:00,66.99,67.21,66.99,67.12,60000.0,43.1093,43.2508,43.1093,43.1929,60000.0
2008-06-02 15:35:00,67.1,67.18,66.97,66.97,29000.0,43.18,43.2315,43.0964,43.0964,29000.0
2008-06-02 15:40:00,66.96,67.14,66.89,67.13,33900.0,43.09,43.2058,43.0449,43.1994,33900.0
2008-06-02 15:45:00,67.12,67.31,67.1,67.31,47900.0,43.1929,43.3152,43.18,43.3152,47900.0
2008-06-02 15:50:00,67.29,67.6,67.25,67.5,69200.0,43.3023,43.5018,43.2766,43.4375,69200.0
2008-06-02 15:55:00,67.52,67.59,67.43,67.44,71800.0,43.4503,43.4954,43.3924,43.3988,71800.0
2008-06-03 09:30:00,67.55,67.55,66.81,66.93,23000.0,43.4696,43.4696,42.9934,43.0706,23000.0
2008-06-03 09:35:00,66.89,66.97,66.41,66.41,59400.0,43.0449,43.0964,42.736,42.736,59400.0
2008-06-03 09:40:00,66.41,66.64,66.31,66.35,57100.0,42.736,42.884,42.6717,42.6974,57100.0
2008-06-03 09:45:00,66.35,66.55,65.97,66.0,94500.0,42.6974,42.8261,42.4529,42.4722,94500.0
2008-06-03 09:50:00,66.03,66.32,65.85,65.93,45800.0,42.4915,42.6781,42.3756,42.4271,45800.0
2008-06-03 09:55:00,65.92,66.35,65.92,65.98,34500.0,42.4207,42.6974,42.4207,42.4593,34500.0
2008-06-03 10:00:00,65.98,66.52,65.98,66.52,44900.0,42.4593,42.8068,42.4593,42.8068,44900.0
2008-06-03 10:05:00,66.52,66.81,66.14,66.16,79100.0,42.8068,42.9934,42.5623,42.5751,79100.0
2008-06-03 10:10:00,66.13,66.43,66.12,66.28,25600.0,42.5558,42.7489,42.5494,42.6524,25600.0
2008-06-03 10:15:00,66.31,66.4,66.15,66.36,21900.0,42.6717,42.7296,42.5687,42.7038,21900.0
2008-06-03 10:20:00,66.36,66.36,66.0,66.09,18000.0,42.7038,42.7038,42.4722,42.5301,18000.0
2008-06-03 10:25:00,66.05,66.07,65.79,65.85,35200.0,42.5044,42.5172,42.337,42.3756,35200.0
2008-06-03 10:30:00,65.85,65.96,65.75,65.86,25700.0,42.3756,42.4464,42.3113,42.3821,25700.0
2008-06-03 10:35:00,65.85,65.85,65.68,65.7,27900.0,42.3756,42.3756,42.2663,42.2791,27900.0
2008-06-03 10:40:00,65.68,65.76,65.52,65.52,25100.0,42.2663,42.3177,42.1633,42.1633,25100.0
2008-06-03 10:45:00,65.52,65.62,65.45,65.48,25500.0,42.1633,42.2276,42.1182,42.1375,25500.0
2008-06-03 10:50:00,65.44,65.53,65.35,65.46,41600.0,42.1118,42.1697,42.0539,42.1247,41600.0
2008-06-03 10:55:00,65.44,65.67,65.37,65.43,31100.0,42.1118,42.2598,42.0668,42.1054,31100.0
2008-06-03 11:00:00,65.44,65.74,65.43,65.43,24500.0,42.1118,42.3049,42.1054,42.1054,24500.0
2008-06-03 11:05:00,65.49,65.62,65.35,65.53,24700.0,42.144,42.2276,42.0539,42.1697,24700.0
2008-06-03 11:10:00,65.53,65.55,65.28,65.3,31700.0,42.1697,42.1826,42.0088,42.0217,31700.0
2008-06-03 11:15:00,65.28,65.41,65.27,65.32,23800.0,42.0088,42.0925,42.0024,42.0346,23800.0
2008-06-03 11:20:00,65.32,65.41,65.27,65.36,37000.0,42.0346,42.0925,42.0024,42.0603,37000.0
2008-06-03 11:25:00,65.38,65.38,64.98,65.06,74300.0,42.0732,42.0732,41.8158,41.8673,74300.0
2008-06-03 11:30:00,65.06,65.15,65.0,65.0,49500.0,41.8673,41.9252,41.8287,41.8287,49500.0
2008-06-03 11:35:00,65.06,65.06,64.51,64.57,119800.0,41.8673,41.8673,41.5133,41.5519,119800.0
2008-06-03 11:40:00,64.58,64.74,64.36,64.72,106700.0,41.5584,41.6613,41.4168,41.6485,106700.0
2008-06-03 11:45:00,64.72,64.76,64.46,64.56,47900.0,41.6485,41.6742,41.4812,41.5455,47900.0
2008-06-03 11:50:00,64.55,64.64,64.41,64.45,52100.0,41.5391,41.597,41.449,41.4747,52100.0
2008-06-03 11:55:00,64.45,64.57,64.29,64.41,83200.0,41.4747,41.5519,41.3718,41.449,83200.0
2008-06-03 12:00:00,64.42,64.49,64.28,64.36,40700.0,41.4554,41.5005,41.3653,41.4168,40700.0
2008-06-03 12:05:00,64.36,64.65,64.36,64.59,19900.0,41.4168,41.6034,41.4168,41.5648,19900.0
2008-06-03 12:10:00,64.59,64.87,64.59,64.84,76700.0,41.5648,41.745,41.5648,41.7257,76700.0
2008-06-03 12:15:00,64.81,64.89,64.72,64.75,19700.0,41.7064,41.7579,41.6485,41.6678,19700.0
2008-06-03 12:20:00,64.78,64.85,64.77,64.79,71500.0,41.6871,41.7321,41.6807,41.6935,71500.0
2008-06-03 12:25:00,64.78,65.11,64.76,65.1,77100.0,41.6871,41.8994,41.6742,41.893,77100.0
2008-06-03 12:30:00,65.06,65.23,64.98,65.09,27400.0,41.8673,41.9767,41.8158,41.8866,27400.0
2008-06-03 12:35:00,65.09,65.09,64.89,64.9,15200.0,41.8866,41.8866,41.7579,41.7643,15200.0
2008-06-03 12:40:00,64.92,65.09,64.75,64.87,32700.0,41.7772,41.8866,41.6678,41.745,32700.0
2008-06-03 12:45:00,64.94,65.37,64.88,65.37,77300.0,41.79,42.0668,41.7514,42.0668,77300.0
2008-06-03 12:50:00,65.37,65.5,65.29,65.49,67200.0,42.0668,42.1504,42.0153,42.144,67200.0
2008-06-03 12:55:00,65.45,65.45,65.08,65.15,35800.0,42.1182,42.1182,41.8801,41.9252,35800.0
2008-06-03 13:00:00,65.12,65.23,65.11,65.21,14900.0,41.9059,41.9767,41.8994,41.9638,14900.0
2008-06-03 13:05:00,65.19,65.22,64.86,64.86,28700.0,41.9509,41.9702,41.7386,41.7386,28700.0
2008-06-03 13:10:00,64.88,64.89,64.55,64.55,50900.0,41.7514,41.7579,41.5391,41.5391,50900.0
2008-06-03 13:15:00,64.55,64.69,64.44,64.54,79800.0,41.5391,41.6292,41.4683,41.5326,79800.0
2008-06-03 13:20:00,64.55,64.55,64.15,64.27,111600.0,41.5391,41.5391,41.2817,41.3589,111600.0
2008-06-03 13:25:00,64.28,64.4,64.21,64.32,82400.0,41.3653,41.4425,41.3203,41.3911,82400.0
2008-06-03 13:30:00,64.32,64.35,64.11,64.19,132500.0,41.3911,41.4104,41.2559,41.3074,132500.0
2008-06-03 13:35:00,64.19,64.2,64.05,64.13,61600.0,41.3074,41.3138,41.2173,41.2688,61600.0
2008-06-03 13:40:00,64.15,64.32,64.03,64.29,98600.0,41.2817,41.3911,41.2044,41.3718,98600.0
2008-06-03 13:45:00,64.24,64.25,64.1,64.25,65400.0,41.3396,41.346,41.2495,41.346,65400.0
2008-06-03 13:50:00,64.25,64.28,64.05,64.09,34700.0,41.346,41.3653,41.2173,41.2431,34700.0
2008-06-03 13:55:00,64.08,64.25,64.01,64.25,56700.0,41.2366,41.346,41.1916,41.346,56700.0
2008-06-03 14:00:00,64.24,64.3,64.15,64.3,39000.0,41.3396,41.3782,41.2817,41.3782,39000.0
2008-06-03 14:05:00,64.3,64.32,64.14,64.23,40200.0,41.3782,41.3911,41.2752,41.3332,40200.0
2008-06-03 14:10:00,64.23,64.48,64.21,64.39,48700.0,41.3332,41.494,41.3203,41.4361,48700.0
2008-06-03 14:15:00,64.38,64.4,64.2,64.2,49200.0,41.4297,41.4425,41.3138,41.3138,49200.0
2008-06-03 14:20:00,64.2,64.25,64.0,64.05,49900.0,41.3138,41.346,41.1851,41.2173,49900.0
2008-06-03 14:25:00,64.02,64.07,63.94,63.99,48700.0,41.198,41.2302,41.1465,41.1787,48700.0
2008-06-03 14:30:00,63.99,64.11,63.97,64.05,53600.0,41.1787,41.2559,41.1658,41.2173,53600.0
2008-06-03 14:35:00,64.06,64.25,64.02,64.2,29600.0,41.2238,41.346,41.198,41.3138,29600.0
2008-06-03 14:40:00,64.18,64.44,64.16,64.37,39200.0,41.301,41.4683,41.2881,41.4232,39200.0
2008-06-03 14:45:00,64.37,64.49,64.31,64.46,21200.0,41.4232,41.5005,41.3846,41.4812,21200.0
2008-06-03 14:50:00,64.45,64.54,64.38,64.43,39900.0,41.4747,41.5326,41.4297,41.4619,39900.0
2008-06-03 14:55:00,64.43,64.49,64.36,64.47,45600.0,41.4619,41.5005,41.4168,41.4876,45600.0
2008-06-03 15:00:00,64.46,64.79,64.4,64.73,57900.0,41.4812,41.6935,41.4425,41.6549,57900.0
2008-06-03 15:05:00,64.78,64.99,64.76,64.93,54800.0,41.6871,41.8222,41.6742,41.7836,54800.0
2008-06-03 15:10:00,64.9,64.99,64.89,64.92,117700.0,41.7643,41.8222,41.7579,41.7772,117700.0
2008-06-03 15:15:00,64.91,64.96,64.76,64.76,59900.0,41.7707,41.8029,41.6742,41.6742,59900.0
2008-06-03 15:20:00,64.76,64.76,64.46,64.47,62500.0,41.6742,41.6742,41.4812,41.4876,62500.0
2008-06-03 15:25:00,64.45,64.45,64.15,64.25,79600.0,41.4747,41.4747,41.2817,41.346,79600.0
2008-06-03 15:30:00,64.26,64.41,64.21,64.37,104600.0,41.3525,41.449,41.3203,41.4232,104600.0
2008-06-03 15:35:00,64.37,64.6,64.32,64.59,103000.0,41.4232,41.5713,41.3911,41.5648,103000.0
2008-06-03 15:40:00,64.6,64.6,64.42,64.45,59700.0,41.5713,41.5713,41.4554,41.4747,59700.0
2008-06-03 15:45:00,64.46,64.52,64.11,64.11,94300.0,41.4812,41.5198,41.2559,41.2559,94300.0
2008-06-03 15:50:00,64.11,64.22,64.04,64.21,126000.0,41.2559,41.3267,41.2109,41.3203,126000.0
2008-06-03 15:55:00,64.22,64.78,64.07,64.24,229800.0,41.3267,41.6871,41.2302,41.3396,229800.0
2008-06-04 09:30:00,64.54,65.33,64.25,64.73,71300.0,41.5326,42.041,41.346,41.6549,71300.0
2008-06-04 09:35:00,64.71,65.26,64.67,65.11,100400.0,41.642,41.996,41.6163,41.8994,100400.0
2008-06-04 09:40:00,65.08,65.37,64.99,65.27,52200.0,41.8801,42.0668,41.8222,42.0024,52200.0
2008-06-04 09:45:00,65.29,65.35,64.86,65.13,42100.0,42.0153,42.0539,41.7386,41.9123,42100.0
2008-06-04 09:50:00,65.1,65.21,64.92,65.06,39300.0,41.893,41.9638,41.7772,41.8673,39300.0
2008-06-04 09:55:00,65.06,65.98,65.06,65.77,102200.0,41.8673,42.4593,41.8673,42.3242,102200.0
2008-06-04 10:00:00,65.82,65.91,65.4,65.76,92700.0,42.3563,42.4143,42.0861,42.3177,92700.0
2008-06-04 10:05:00,65.75,65.88,65.15,65.45,59900.0,42.3113,42.395,41.9252,42.1182,59900.0
2008-06-04 10:10:00,65.49,65.84,65.43,65.76,56100.0,42.144,42.3692,42.1054,42.3177,56100.0
2008-06-04 10:15:00,65.76,65.8,65.64,65.67,52000.0,42.3177,42.3435,42.2405,42.2598,52000.0
2008-06-04 10:20:00,65.66,65.74,65.49,65.58,127100.0,42.2534,42.3049,42.144,42.2019,127100.0
2008-06-04 10:25:00,65.57,65.77,65.52,65.69,77500.0,42.1955,42.3242,42.1633,42.2727,77500.0
2008-06-04 10:30:00,65.7,65.78,65.61,65.7,52400.0,42.2791,42.3306,42.2212,42.2791,52400.0
2008-06-04 10:35:00,65.69,65.75,65.4,65.62,102400.0,42.2727,42.3113,42.0861,42.2276,102400.0
2008-06-04 10:40:00,65.64,65.7,65.28,65.53,63000.0,42.2405,42.2791,42.0088,42.1697,63000.0
2008-06-04 10:45:00,65.52,65.58,65.47,65.54,14500.0,42.1633,42.2019,42.1311,42.1762,14500.0
2008-06-04 10:50:00,65.54,65.7,65.52,65.66,26100.0,42.1762,42.2791,42.1633,42.2534,26100.0
2008-06-04 10:55:00,65.7,65.79,65.65,65.76,32000.0,42.2791,42.337,42.2469,42.3177,32000.0
2008-06-04 11:00:00,65.76,65.84,65.67,65.68,23500.0,42.3177,42.3692,42.2598,42.2663,23500.0
2008-06-04 11:05:00,65.67,65.99,65.67,65.95,52100.0,42.2598,42.4657,42.2598,42.44,52100.0
2008-06-04 11:10:00,65.93,66.16,65.83,66.11,40300.0,42.4271,42.5751,42.3628,42.543,40300.0
2008-06-04 11:15:00,66.13,66.14,65.93,66.02,56400.0,42.5558,42.5623,42.4271,42.485,56400.0
2008-06-04 11:20:00,65.96,66.08,65.9,66.03,26700.0,42.4464,42.5237,42.4078,42.4915,26700.0
2008-06-04 11:25:00,66.01,66.38,65.98,66.32,67000.0,42.4786,42.7167,42.4593,42.6781,67000.0
2008-06-04 11:30:00,66.29,66.56,66.29,66.53,56800.0,42.6588,42.8325,42.6588,42.8132,56800.0
2008-06-04 11:35:00,66.53,66.54,66.45,66.48,46900.0,42.8132,42.8197,42.7618,42.7811,46900.0
2008-06-04 11:40:00,66.48,66.5,65.87,65.9,58400.0,42.7811,42.7939,42.3885,42.4078,58400.0
2008-06-04 11:45:00,65.87,65.92,65.58,65.78,28300.0,42.3885,42.4207,42.2019,42.3306,28300.0
2008-06-04 11:50:00,65.71,65.71,65.55,65.61,33400.0,42.2856,42.2856,42.1826,42.2212,33400.0
2008-06-04 11:55:00,65.63,65.64,65.45,65.48,14300.0,42.2341,42.2405,42.1182,42.1375,14300.0
2008-06-04 12:00:00,65.47,65.52,65.32,65.37,16900.0,42.1311,42.1633,42.0346,42.0668,16900.0
2008-06-04 12:05:00,65.38,65.39,65.06,65.19,29300.0,42.0732,42.0796,41.8673,41.9509,29300.0
2008-06-04 12:10:00,65.18,65.2,65.05,65.1,18200.0,41.9445,41.9574,41.8608,41.893,18200.0
2008-06-04 12:15:00,65.1,65.38,65.04,65.36,26000.0,41.893,42.0732,41.8544,42.0603,26000.0
2008-06-04 12:20:00,65.37,65.46,65.27,65.33,27900.0,42.0668,42.1247,42.0024,42.041,27900.0
2008-06-04 12:25:00,65.36,65.44,65.25,65.31,17500.0,42.0603,42.1118,41.9895,42.0281,17500.0
2008-06-04 12:30:00,65.31,65.53,65.31,65.42,12100.0,42.0281,42.1697,42.0281,42.0989,12100.0
2008-06-04 12:35:00,65.45,65.51,65.04,65.11,16700.0,42.1182,42.1569,41.8544,41.8994,16700.0
2008-06-04 12:40:00,65.1,65.11,64.79,64.79,22000.0,41.893,41.8994,41.6935,41.6935,22000.0
2008-06-04 12:45:00,64.78,64.95,64.75,64.75,18500.0,41.6871,41.7965,41.6678,41.6678,18500.0
2008-06-04 12:50:00,64.75,64.93,64.74,64.74,24500.0,41.6678,41.7836,41.6613,41.6613,24500.0
2008-06-04 12:55:00,64.77,64.77,64.5,64.51,64900.0,41.6807,41.6807,41.5069,41.5133,64900.0
2008-06-04 13:00:00,64.51,64.61,64.36,64.57,36800.0,41.5133,41.5777,41.4168,41.5519,36800.0
2008-06-04 13:05:00,64.53,64.57,64.21,64.32,65300.0,41.5262,41.5519,41.3203,41.3911,65300.0
2008-06-04 13:10:00,64.32,64.46,64.2,64.39,22100.0,41.3911,41.4812,41.3138,41.4361,22100.0
2008-06-04 13:15:00,64.39,64.45,64.17,64.29,39600.0,41.4361,41.4747,41.2945,41.3718,39600.0
2008-06-04 13:20:00,64.27,64.46,64.21,64.43,21100.0,41.3589,41.4812,41.3203,41.4619,21100.0
2008-06-04 13:25:00,64.43,64.73,64.35,64.47,24100.0,41.4619,41.6549,41.4104,41.4876,24100.0
2008-06-04 13:30:00,64.48,64.63,64.43,64.56,36800.0,41.494,41.5906,41.4619,41.5455,36800.0
2008-06-04 13:35:00,64.55,64.57,64.35,64.37,12400.0,41.5391,41.5519,41.4104,41.4232,12400.0
2008-06-04 13:40:00,64.33,64.5,64.26,64.27,21600.0,41.3975,41.5069,41.3525,41.3589,21600.0
2008-06-04 13:45:00,64.26,64.37,64.26,64.26,22900.0,41.3525,41.4232,41.3525,41.3525,22900.0
2008-06-04 13:50:00,64.26,64.57,64.21,64.34,33400.0,41.3525,41.5519,41.3203,41.4039,33400.0
2008-06-04 13:55:00,64.35,64.42,64.22,64.22,16100.0,41.4104,41.4554,41.3267,41.3267,16100.0
2008-06-04 14:00:00,64.25,64.31,64.19,64.19,22100.0,41.346,41.3846,41.3074,41.3074,22100.0
2008-06-04 14:05:00,64.19,64.19,63.51,63.62,116900.0,41.3074,41.3074,40.8698,40.9406,116900.0
2008-06-04 14:10:00,63.62,63.69,63.17,63.21,119400.0,40.9406,40.9857,40.651,40.6768,119400.0
2008-06-04 14:15:00,63.21,63.44,63.13,63.14,49000.0,40.6768,40.8248,40.6253,40.6317,49000.0
2008-06-04 14:20:00,63.12,63.3,63.1,63.25,63500.0,40.6188,40.7347,40.606,40.7025,63500.0
2008-06-04 14:25:00,63.25,63.34,62.92,63.02,115900.0,40.7025,40.7604,40.4901,40.5545,115900.0
2008-06-04 14:30:00,63.02,63.35,63.0,63.25,72400.0,40.5545,40.7669,40.5416,40.7025,72400.0
2008-06-04 14:35:00,63.26,63.62,63.26,63.53,77900.0,40.7089,40.9406,40.7089,40.8827,77900.0
2008-06-04 14:40:00,63.52,63.66,63.48,63.52,53100.0,40.8763,40.9663,40.8505,40.8763,53100.0
2008-06-04 14:45:00,63.54,63.54,63.05,63.06,70800.0,40.8891,40.8891,40.5738,40.5802,70800.0
2008-06-04 14:50:00,63.09,63.27,62.9,62.96,73000.0,40.5995,40.7154,40.4773,40.5159,73000.0
2008-06-04 14:55:00,62.94,63.08,62.85,62.92,49200.0,40.503,40.5931,40.4451,40.4901,49200.0
2008-06-04 15:00:00,62.89,63.27,62.87,63.03,49600.0,40.4708,40.7154,40.458,40.5609,49600.0
2008-06-04 15:05:00,63.02,63.21,62.9,63.07,46200.0,40.5545,40.6768,40.4773,40.5867,46200.0
2008-06-04 15:10:00,63.08,63.17,62.98,63.14,33800.0,40.5931,40.651,40.5288,40.6317,33800.0
2008-06-04 15:15:00,63.14,63.49,63.13,63.31,64300.0,40.6317,40.8569,40.6253,40.7411,64300.0
2008-06-04 15:20:00,63.3,63.44,63.17,63.38,48700.0,40.7347,40.8248,40.651,40.7862,48700.0
2008-06-04 15:25:00,63.41,63.5,63.24,63.32,67900.0,40.8055,40.8634,40.6961,40.7475,67900.0
2008-06-04 15:30:00,63.34,63.48,63.24,63.41,63300.0,40.7604,40.8505,40.6961,40.8055,63300.0
2008-06-04 15:35:00,63.4,63.48,63.31,63.42,49200.0,40.799,40.8505,40.7411,40.8119,49200.0
2008-06-04 15:40:00,63.42,63.45,63.2,63.21,90900.0,40.8119,40.8312,40.6703,40.6768,90900.0
2008-06-04 15:45:00,63.2,63.77,63.18,63.4,114900.0,40.6703,41.0371,40.6575,40.799,114900.0
2008-06-04 15:50:00,63.41,63.52,63.23,63.23,106700.0,40.8055,40.8763,40.6896,40.6896,106700.0
2008-06-04 15:55:00,63.28,63.4,63.06,63.21,90500.0,40.7218,40.799,40.5802,40.6768,90500.0
2008-06-05 09:30:00,63.95,64.83,63.52,63.99,11700.0,41.153,41.7193,40.8763,41.1787,11700.0
2008-06-05 09:35:00,63.62,63.72,63.05,63.43,46200.0,40.9406,41.005,40.5738,40.8183,46200.0
2008-06-05 09:40:00,63.41,63.7,63.25,63.7,23900.0,40.8055,40.9921,40.7025,40.9921,23900.0
2008-06-05 09:45:00,63.67,63.96,63.53,63.53,26300.0,40.9728,41.1594,40.8827,40.8827,26300.0
2008-06-05 09:50:00,63.52,63.78,63.45,63.59,18900.0,40.8763,41.0436,40.8312,40.9213,18900.0
2008-06-05 09:55:00,63.59,63.62,63.4,63.48,15600.0,40.9213,40.9406,40.799,40.8505,15600.0
2008-06-05 10:00:00,63.5,63.5,63.19,63.33,20400.0,40.8634,40.8634,40.6639,40.754,20400.0
2008-06-05 10:05:00,63.31,63.86,63.28,63.67,36500.0,40.7411,41.095,40.7218,40.9728,36500.0
2008-06-05 10:10:00,63.67,63.97,63.57,63.95,19800.0,40.9728,41.1658,40.9084,41.153,19800.0
2008-06-05 10:15:00,63.98,64.13,63.91,64.1,69400.0,41.1723,41.2688,41.1272,41.2495,69400.0
2008-06-05 10:20:00,64.15,64.52,64.11,64.5,83000.0,41.2817,41.5198,41.2559,41.5069,83000.0
2008-06-05 10:25:00,64.5,64.73,64.45,64.56,62800.0,41.5069,41.6549,41.4747,41.5455,62800.0
2008-06-05 10:30:00,64.55,64.6,64.33,64.35,40200.0,41.5391,41.5713,41.3975,41.4104,40200.0
2008-06-05 10:35:00,64.35,64.43,63.96,64.07,45200.0,41.4104,41.4619,41.1594,41.2302,45200.0
2008-06-05 10:40:00,64.08,64.23,64.0,64.1,40100.0,41.2366,41.3332,41.1851,41.2495,40100.0
2008-06-05 10:45:00,64.1,64.4,64.1,64.18,30800.0,41.2495,41.4425,41.2495,41.301,30800.0
2008-06-05 10:50:00,64.23,64.31,64.11,64.19,56600.0,41.3332,41.3846,41.2559,41.3074,56600.0
2008-06-05 10:55:00,64.19,64.25,64.08,64.21,11700.0,41.3074,41.346,41.2366,41.3203,11700.0
2008-06-05 11:00:00,64.25,64.3,64.12,64.22,18900.0,41.346,41.3782,41.2624,41.3267,18900.0
2008-06-05 11:05:00,64.28,64.28,64.0,64.02,10400.0,41.3653,41.3653,41.1851,41.198,10400.0
2008-06-05 11:10:00,64.07,64.14,64.03,64.07,10700.0,41.2302,41.2752,41.2044,41.2302,10700.0
2008-06-05 11:15:00,64.06,64.18,64.03,64.07,30800.0,41.2238,41.301,41.2044,41.2302,30800.0
2008-06-05 11:20:00,64.08,64.12,64.0,64.0,12300.0,41.2366,41.2624,41.1851,41.1851,12300.0
2008-06-05 11:25:00,64.05,64.07,64.0,64.04,3600.0,41.2173,41.2302,41.1851,41.2109,3600.0
2008-06-05 11:30:00,64.02,64.05,63.97,64.02,12900.0,41.198,41.2173,41.1658,41.198,12900.0
2008-06-05 11:35:00,64.03,64.03,63.76,63.84,26800.0,41.2044,41.2044,41.0307,41.0822,26800.0
2008-06-05 11:40:00,63.84,63.88,63.65,63.67,13300.0,41.0822,41.1079,40.9599,40.9728,13300.0
2008-06-05 11:45:00,63.67,63.93,63.65,63.88,25400.0,40.9728,41.1401,40.9599,41.1079,25400.0
2008-06-05 11:50:00,63.89,64.0,63.86,63.92,15700.0,41.1144,41.1851,41.095,41.1337,15700.0
2008-06-05 11:55:00,63.9,63.98,63.9,63.94,4200.0,41.1208,41.1723,41.1208,41.1465,4200.0
2008-06-05 12:00:00,63.97,64.21,63.94,64.2,42800.0,41.1658,41.3203,41.1465,41.3138,42800.0
2008-06-05 12:05:00,64.21,64.26,63.99,63.99,18200.0,41.3203,41.3525,41.1787,41.1787,18200.0
2008-06-05 12:10:00,63.99,64.2,63.97,64.13,14600.0,41.1787,41.3138,41.1658,41.2688,14600.0
2008-06-05 12:15:00,64.11,64.18,64.06,64.09,11800.0,41.2559,41.301,41.2238,41.2431,11800.0
2008-06-05 12:20:00,64.13,64.33,64.09,64.33,16400.0,41.2688,41.3975,41.2431,41.3975,16400.0
2008-06-05 12:25:00,64.33,64.41,64.25,64.32,24500.0,41.3975,41.449,41.346,41.3911,24500.0
2008-06-05 12:30:00,64.32,64.46,64.27,64.43,15400.0,41.3911,41.4812,41.3589,41.4619,15400.0
2008-06-05 12:35:00,64.44,64.45,64.34,64.44,11100.0,41.4683,41.4747,41.4039,41.4683,11100.0
2008-06-05 12:40:00,64.43,64.49,64.36,64.41,21100.0,41.4619,41.5005,41.4168,41.449,21100.0
2008-06-05 12:45:00,64.4,64.45,64.36,64.43,12200.0,41.4425,41.4747,41.4168,41.4619,12200.0
2008-06-05 12:50:00,64.43,64.45,64.18,64.23,40600.0,41.4619,41.4747,41.301,41.3332,40600.0
2008-06-05 12:55:00,64.23,64.37,64.23,64.37,7100.0,41.3332,41.4232,41.3332,41.4232,7100.0
2008-06-05 13:00:00,64.36,64.45,64.3,64.4,20600.0,41.4168,41.4747,41.3782,41.4425,20600.0
2008-06-05 13:05:00,64.4,64.44,64.33,64.37,9400.0,41.4425,41.4683,41.3975,41.4232,9400.0
2008-06-05 13:10:00,64.38,64.4,64.34,64.35,5300.0,41.4297,41.4425,41.4039,41.4104,5300.0
2008-06-05 13:15:00,64.32,64.37,64.27,64.31,19200.0,41.3911,41.4232,41.3589,41.3846,19200.0
2008-06-05 13:20:00,64.31,64.31,64.04,64.06,19700.0,41.3846,41.3846,41.2109,41.2238,19700.0
2008-06-05 13:25:00,64.06,64.25,64.05,64.16,29500.0,41.2238,41.346,41.2173,41.2881,29500.0
2008-06-05 13:30:00,64.13,64.31,64.1,64.24,60700.0,41.2688,41.3846,41.2495,41.3396,60700.0
2008-06-05 13:35:00,64.25,64.45,64.22,64.38,199300.0,41.346,41.4747,41.3267,41.4297,199300.0
2008-06-05 13:40:00,64.43,64.47,64.33,64.37,24600.0,41.4619,41.4876,41.3975,41.4232,24600.0
2008-06-05 13:45:00,64.39,64.42,64.19,64.25,9800.0,41.4361,41.4554,41.3074,41.346,9800.0
2008-06-05 13:50:00,64.27,64.35,64.25,64.33,9700.0,41.3589,41.4104,41.346,41.3975,9700.0
2008-06-05 13:55:00,64.33,64.36,64.27,64.33,6600.0,41.3975,41.4168,41.3589,41.3975,6600.0
2008-06-05 14:00:00,64.33,64.33,64.1,64.1,14100.0,41.3975,41.3975,41.2495,41.2495,14100.0
2008-06-05 14:05:00,64.1,64.16,64.03,64.15,4900.0,41.2495,41.2881,41.2044,41.2817,4900.0
2008-06-05 14:10:00,64.12,64.17,64.0,64.01,8900.0,41.2624,41.2945,41.1851,41.1916,8900.0
2008-06-05 14:15:00,64.01,64.03,63.97,64.0,13400.0,41.1916,41.2044,41.1658,41.1851,13400.0
2008-06-05 14:20:00,63.97,64.02,63.71,63.77,63700.0,41.1658,41.198,40.9985,41.0371,63700.0
2008-06-05 14:25:00,63.74,63.78,63.58,63.61,34300.0,41.0178,41.0436,40.9149,40.9342,34300.0
2008-06-05 14:30:00,63.62,63.85,63.62,63.83,20100.0,40.9406,41.0886,40.9406,41.0757,20100.0
2008-06-05 14:35:00,63.83,63.88,63.71,63.85,24700.0,41.0757,41.1079,40.9985,41.0886,24700.0
2008-06-05 14:40:00,63.85,63.89,63.76,63.85,28900.0,41.0886,41.1144,41.0307,41.0886,28900.0
2008-06-05 14:45:00,63.87,64.02,63.87,64.0,20100.0,41.1015,41.198,41.1015,41.1851,20100.0
2008-06-05 14:50:00,63.99,64.17,63.99,64.17,18700.0,41.1787,41.2945,41.1787,41.2945,18700.0
2008-06-05 14:55:00,64.18,64.42,64.18,64.36,47000.0,41.301,41.4554,41.301,41.4168,47000.0
2008-06-05 15:00:00,64.34,64.36,64.2,64.24,24900.0,41.4039,41.4168,41.3138,41.3396,24900.0
2008-06-05 15:05:00,64.19,64.41,64.19,64.32,35800.0,41.3074,41.449,41.3074,41.3911,35800.0
2008-06-05 15:10:00,64.36,64.44,64.24,64.31,20100.0,41.4168,41.4683,41.3396,41.3846,20100.0
2008-06-05 15:15:00,64.31,64.31,64.09,64.12,25100.0,41.3846,41.3846,41.2431,41.2624,25100.0
2008-06-05 15:20:00,64.11,64.18,64.1,64.13,17500.0,41.2559,41.301,41.2495,41.2688,17500.0
2008-06-05 15:25:00,64.13,64.18,64.05,64.18,21800.0,41.2688,41.301,41.2173,41.301,21800.0
2008-06-05 15:30:00,64.2,64.22,64.1,64.14,20800.0,41.3138,41.3267,41.2495,41.2752,20800.0
2008-06-05 15:35:00,64.14,64.2,64.06,64.1,22900.0,41.2752,41.3138,41.2238,41.2495,22900.0
2008-06-05 15:40:00,64.05,64.12,64.0,64.05,29600.0,41.2173,41.2624,41.1851,41.2173,29600.0
2008-06-05 15:45:00,64.03,64.09,64.0,64.05,31100.0,41.2044,41.2431,41.1851,41.2173,31100.0
2008-06-05 15:50:00,64.05,64.09,64.01,64.01,59900.0,41.2173,41.2431,41.1916,41.1916,59900.0
2008-06-05 15:55:00,64.02,64.25,64.01,64.24,152100.0,41.198,41.346,41.1916,41.3396,152100.0
2008-06-06 09:30:00,63.5,63.61,63.28,63.4,34100.0,40.8634,40.9342,40.7218,40.799,34100.0
2008-06-06 09:35:00,63.41,63.52,63.25,63.25,30000.0,40.8055,40.8763,40.7025,40.7025,30000.0
2008-06-06 09:40:00,63.25,63.3,63.1,63.2,22400.0,40.7025,40.7347,40.606,40.6703,22400.0
2008-06-06 09:45:00,63.2,63.22,63.0,63.0,35100.0,40.6703,40.6832,40.5416,40.5416,35100.0
2008-06-06 09:50:00,63.0,63.07,62.78,63.0,31300.0,40.5416,40.5867,40.4,40.5416,31300.0
2008-06-06 09:55:00,63.0,63.2,62.99,63.15,40800.0,40.5416,40.6703,40.5352,40.6382,40800.0
2008-06-06 10:00:00,63.15,63.2,62.58,62.76,42600.0,40.6382,40.6703,40.2713,40.3872,42600.0
2008-06-06 10:05:00,62.75,63.04,62.56,62.94,29100.0,40.3807,40.5674,40.2585,40.503,29100.0
2008-06-06 10:10:00,62.95,63.0,62.78,62.96,22800.0,40.5094,40.5416,40.4,40.5159,22800.0
2008-06-06 10:15:00,62.94,63.05,62.89,63.02,39600.0,40.503,40.5738,40.4708,40.5545,39600.0
2008-06-06 10:20:00,63.02,63.03,62.72,62.77,34200.0,40.5545,40.5609,40.3614,40.3936,34200.0
2008-06-06 10:25:00,62.73,62.77,62.6,62.6,47900.0,40.3679,40.3936,40.2842,40.2842,47900.0
2008-06-06 10:30:00,62.63,62.65,62.4,62.45,41500.0,40.3035,40.3164,40.1555,40.1877,41500.0
2008-06-06 10:35:00,62.45,62.45,62.14,62.15,51800.0,40.1877,40.1877,39.9882,39.9946,51800.0
2008-06-06 10:40:00,62.17,62.36,62.11,62.27,59500.0,40.0075,40.1298,39.9689,40.0719,59500.0
2008-06-06 10:45:00,62.27,62.43,62.27,62.36,50300.0,40.0719,40.1748,40.0719,40.1298,50300.0
2008-06-06 10:50:00,62.36,62.59,62.33,62.4,24100.0,40.1298,40.2778,40.1105,40.1555,24100.0
2008-06-06 10:55:00,62.37,62.46,62.32,62.39,38600.0,40.1362,40.1941,40.104,40.1491,38600.0
2008-06-06 11:00:00,62.4,62.44,62.32,62.36,22000.0,40.1555,40.1813,40.104,40.1298,22000.0
2008-06-06 11:05:00,62.36,62.45,62.16,62.21,83800.0,40.1298,40.1877,40.0011,40.0332,83800.0
2008-06-06 11:10:00,62.18,62.29,62.1,62.17,12300.0,40.0139,40.0847,39.9625,40.0075,12300.0
2008-06-06 11:15:00,62.15,62.21,62.01,62.1,51800.0,39.9946,40.0332,39.9045,39.9625,51800.0
2008-06-06 11:20:00,62.1,62.4,62.1,62.32,39800.0,39.9625,40.1555,39.9625,40.104,39800.0
2008-06-06 11:25:00,62.32,62.48,62.23,62.33,28300.0,40.104,40.207,40.0461,40.1105,28300.0
2008-06-06 11:30:00,62.31,62.62,62.31,62.62,37700.0,40.0976,40.2971,40.0976,40.2971,37700.0
2008-06-06 11:35:00,62.58,62.75,62.49,62.68,36700.0,40.2713,40.3807,40.2134,40.3357,36700.0
2008-06-06 11:40:00,62.69,62.81,62.63,62.71,46100.0,40.3421,40.4194,40.3035,40.355,46100.0
2008-06-06 11:45:00,62.71,62.75,62.57,62.63,22600.0,40.355,40.3807,40.2649,40.3035,22600.0
2008-06-06 11:50:00,62.63,62.64,62.49,62.5,21600.0,40.3035,40.31,40.2134,40.2199,21600.0
2008-06-06 11:55:00,62.5,62.61,62.48,62.49,18700.0,40.2199,40.2907,40.207,40.2134,18700.0
2008-06-06 12:00:00,62.49,62.56,62.46,62.51,14700.0,40.2134,40.2585,40.1941,40.2263,14700.0
2008-06-06 12:05:00,62.47,62.56,62.4,62.49,27600.0,40.2006,40.2585,40.1555,40.2134,27600.0
2008-06-06 12:10:00,62.49,62.52,62.28,62.44,29500.0,40.2134,40.2327,40.0783,40.1813,29500.0
2008-06-06 12:15:00,62.42,62.57,62.41,62.52,15800.0,40.1684,40.2649,40.1619,40.2327,15800.0
2008-06-06 12:20:00,62.52,62.62,62.45,62.58,15500.0,40.2327,40.2971,40.1877,40.2713,15500.0
2008-06-06 12:25:00,62.56,62.63,62.45,62.49,14300.0,40.2585,40.3035,40.1877,40.2134,14300.0
2008-06-06 12:30:00,62.49,62.71,62.49,62.63,16000.0,40.2134,40.355,40.2134,40.3035,16000.0
2008-06-06 12:35:00,62.61,62.82,62.6,62.74,15700.0,40.2907,40.4258,40.2842,40.3743,15700.0
2008-06-06 12:40:00,62.75,62.88,62.7,62.82,19400.0,40.3807,40.4644,40.3486,40.4258,19400.0
2008-06-06 12:45:00,62.81,62.99,62.81,62.99,23500.0,40.4194,40.5352,40.4194,40.5352,23500.0
2008-06-06 12:50:00,62.99,62.99,62.73,62.73,35900.0,40.5352,40.5352,40.3679,40.3679,35900.0
2008-06-06 12:55:00,62.73,62.73,62.58,62.65,27400.0,40.3679,40.3679,40.2713,40.3164,27400.0
2008-06-06 13:00:00,62.64,62.68,62.29,62.29,58900.0,40.31,40.3357,40.0847,40.0847,58900.0
2008-06-06 13:05:00,62.29,62.38,62.09,62.09,43500.0,40.0847,40.1426,39.956,39.956,43500.0
2008-06-06 13:10:00,62.07,62.18,62.04,62.04,75600.0,39.9432,40.0139,39.9238,39.9238,75600.0
2008-06-06 13:15:00,62.04,62.08,61.87,61.88,77500.0,39.9238,39.9496,39.8144,39.8209,77500.0
2008-06-06 13:20:00,61.88,61.99,61.85,61.87,73300.0,39.8209,39.8917,39.8016,39.8144,73300.0
2008-06-06 13:25:00,61.9,62.0,61.88,61.95,32200.0,39.8338,39.8981,39.8209,39.8659,32200.0
2008-06-06 13:30:00,61.92,61.95,61.85,61.93,24500.0,39.8466,39.8659,39.8016,39.8531,24500.0
2008-06-06 13:35:00,61.93,61.97,61.86,61.92,76200.0,39.8531,39.8788,39.808,39.8466,76200.0
2008-06-06 13:40:00,61.92,61.93,61.86,61.93,32300.0,39.8466,39.8531,39.808,39.8531,32300.0
2008-06-06 13:45:00,61.93,61.98,61.83,61.94,80700.0,39.8531,39.8852,39.7887,39.8595,80700.0
2008-06-06 13:50:00,61.92,61.99,61.59,61.65,66600.0,39.8466,39.8917,39.6343,39.6729,66600.0
2008-06-06 13:55:00,61.65,61.75,61.55,61.72,47700.0,39.6729,39.7372,39.6085,39.7179,47700.0
2008-06-06 14:00:00,61.74,61.74,61.48,61.49,52700.0,39.7308,39.7308,39.5635,39.5699,52700.0
2008-06-06 14:05:00,61.5,61.59,61.45,61.53,71300.0,39.5763,39.6343,39.5442,39.5957,71300.0
2008-06-06 14:10:00,61.53,61.6,61.2,61.22,46200.0,39.5957,39.6407,39.3833,39.3962,46200.0
2008-06-06 14:15:00,61.23,61.54,61.1,61.54,60900.0,39.4026,39.6021,39.3189,39.6021,60900.0
2008-06-06 14:20:00,61.51,61.53,61.25,61.3,45700.0,39.5828,39.5957,39.4155,39.4476,45700.0
2008-06-06 14:25:00,61.28,61.59,61.21,61.59,40300.0,39.4348,39.6343,39.3897,39.6343,40300.0
2008-06-06 14:30:00,61.62,61.81,61.6,61.65,55600.0,39.6536,39.7758,39.6407,39.6729,55600.0
2008-06-06 14:35:00,61.65,61.67,61.51,61.61,33600.0,39.6729,39.6857,39.5828,39.6471,33600.0
2008-06-06 14:40:00,61.63,61.88,61.57,61.73,64500.0,39.66,39.8209,39.6214,39.7244,64500.0
2008-06-06 14:45:00,61.71,61.94,61.71,61.8,26800.0,39.7115,39.8595,39.7115,39.7694,26800.0
2008-06-06 14:50:00,61.83,61.94,61.76,61.85,40000.0,39.7887,39.8595,39.7437,39.8016,40000.0
2008-06-06 14:55:00,61.84,61.96,61.73,61.75,27500.0,39.7951,39.8724,39.7244,39.7372,27500.0
2008-06-06 15:00:00,61.79,61.96,61.75,61.96,31700.0,39.763,39.8724,39.7372,39.8724,31700.0
2008-06-06 15:05:00,61.93,62.24,61.77,62.23,47700.0,39.8531,40.0526,39.7501,40.0461,47700.0
2008-06-06 15:10:00,62.21,62.25,62.07,62.2,30100.0,40.0332,40.059,39.9432,40.0268,30100.0
2008-06-06 15:15:00,62.19,62.23,61.97,62.04,49600.0,40.0204,40.0461,39.8788,39.9238,49600.0
2008-06-06 15:20:00,62.05,62.21,61.99,62.14,37700.0,39.9303,40.0332,39.8917,39.9882,37700.0
2008-06-06 15:25:00,62.12,62.18,61.83,61.91,49000.0,39.9753,40.0139,39.7887,39.8402,49000.0
2008-06-06 15:30:00,61.91,61.99,61.78,61.82,46700.0,39.8402,39.8917,39.7565,39.7823,46700.0
2008-06-06 15:35:00,61.82,62.02,61.73,61.95,80500.0,39.7823,39.911,39.7244,39.8659,80500.0
2008-06-06 15:40:00,61.92,61.96,61.75,61.75,70400.0,39.8466,39.8724,39.7372,39.7372,70400.0
2008-06-06 15:45:00,61.77,61.79,61.58,61.59,93500.0,39.7501,39.763,39.6278,39.6343,93500.0
2008-06-06 15:50:00,61.61,61.73,61.53,61.73,69600.0,39.6471,39.7244,39.5957,39.7244,69600.0
2008-06-06 15:55:00,61.73,61.78,61.65,61.65,61900.0,39.7244,39.7565,39.6729,39.6729,61900.0
2008-06-09 09:30:00,61.89,62.24,61.65,61.7,19100.0,39.8273,40.0526,39.6729,39.7051,19100.0
2008-06-09 09:35:00,61.7,62.22,61.49,62.05,36000.0,39.7051,40.0397,39.5699,39.9303,36000.0
2008-06-09 09:40:00,62.05,62.1,61.32,61.7,34000.0,39.9303,39.9625,39.4605,39.7051,34000.0
2008-06-09 09:45:00,61.65,61.65,60.75,60.98,41300.0,39.6729,39.6729,39.0937,39.2417,41300.0
2008-06-09 09:50:00,60.95,61.29,60.86,61.18,37800.0,39.2224,39.4412,39.1645,39.3704,37800.0
2008-06-09 09:55:00,61.18,61.29,60.9,61.26,24200.0,39.3704,39.4412,39.1902,39.4219,24200.0
2008-06-09 10:00:00,61.27,61.44,60.92,61.02,22500.0,39.4283,39.5377,39.2031,39.2675,22500.0
2008-06-09 10:05:00,60.97,61.07,60.82,60.99,23600.0,39.2353,39.2996,39.1388,39.2482,23600.0
2008-06-09 10:10:00,60.91,61.22,60.85,61.16,24000.0,39.1967,39.3962,39.1581,39.3576,24000.0
2008-06-09 10:15:00,61.21,61.49,61.09,61.1,22500.0,39.3897,39.5699,39.3125,39.3189,22500.0
2008-06-09 10:20:00,61.12,61.21,60.69,60.8,16300.0,39.3318,39.3897,39.0551,39.1259,16300.0
2008-06-09 10:25:00,60.82,60.84,60.54,60.65,33100.0,39.1388,39.1516,38.9586,39.0294,33100.0
2008-06-09 10:30:00,60.64,60.77,60.59,60.67,20400.0,39.0229,39.1066,38.9907,39.0422,20400.0
2008-06-09 10:35:00,60.6,60.65,60.2,60.2,44700.0,38.9972,39.0294,38.7398,38.7398,44700.0
2008-06-09 10:40:00,60.19,60.24,60.06,60.1,30000.0,38.7333,38.7655,38.6497,38.6754,30000.0
2008-06-09 10:45:00,60.1,60.43,60.09,60.42,37500.0,38.6754,38.8878,38.669,38.8813,37500.0
2008-06-09 10:50:00,60.41,60.8,60.36,60.45,53200.0,38.8749,39.1259,38.8427,38.9007,53200.0
2008-06-09 10:55:00,60.48,60.52,60.25,60.46,32000.0,38.92,38.9457,38.7719,38.9071,32000.0
2008-06-09 11:00:00,60.45,60.45,60.17,60.27,25500.0,38.9007,38.9007,38.7205,38.7848,25500.0
2008-06-09 11:05:00,60.25,60.25,60.02,60.07,67500.0,38.7719,38.7719,38.6239,38.6561,67500.0
2008-06-09 11:10:00,60.05,60.08,59.72,59.72,85000.0,38.6432,38.6626,38.4309,38.4309,85000.0
2008-06-09 11:15:00,59.71,59.81,59.36,59.36,90900.0,38.4244,38.4888,38.1992,38.1992,90900.0
2008-06-09 11:20:00,59.37,59.6,59.22,59.55,83700.0,38.2057,38.3537,38.1091,38.3215,83700.0
2008-06-09 11:25:00,59.54,59.72,59.5,59.7,15000.0,38.3151,38.4309,38.2893,38.418,15000.0
2008-06-09 11:30:00,59.71,59.9,59.45,59.52,42600.0,38.4244,38.5467,38.2571,38.3022,42600.0
2008-06-09 11:35:00,59.52,59.67,59.47,59.6,8800.0,38.3022,38.3987,38.27,38.3537,8800.0
2008-06-09 11:40:00,59.56,59.59,59.26,59.27,28000.0,38.3279,38.3472,38.1349,38.1413,28000.0
2008-06-09 11:45:00,59.28,59.49,59.24,59.43,30000.0,38.1477,38.2829,38.122,38.2443,30000.0
2008-06-09 11:50:00,59.43,59.66,59.24,59.26,24100.0,38.2443,38.3923,38.122,38.1349,24100.0
2008-06-09 11:55:00,59.24,59.28,59.2,59.24,19400.0,38.122,38.1477,38.0963,38.122,19400.0
2008-06-09 12:00:00,59.21,59.24,59.15,59.2,25000.0,38.1027,38.122,38.0641,38.0963,25000.0
2008-06-09 12:05:00,59.2,59.21,59.13,59.17,22600.0,38.0963,38.1027,38.0512,38.077,22600.0
2008-06-09 12:10:00,59.19,59.22,59.18,59.2,17200.0,38.0898,38.1091,38.0834,38.0963,17200.0
2008-06-09 12:15:00,59.21,59.34,59.2,59.32,23700.0,38.1027,38.1863,38.0963,38.1735,23700.0
2008-06-09 12:20:00,59.32,59.4,59.28,59.36,17900.0,38.1735,38.225,38.1477,38.1992,17900.0
2008-06-09 12:25:00,59.35,59.47,59.35,59.4,24300.0,38.1928,38.27,38.1928,38.225,24300.0
2008-06-09 12:30:00,59.37,59.42,59.35,59.4,23300.0,38.2057,38.2378,38.1928,38.225,23300.0
2008-06-09 12:35:00,59.42,59.47,59.36,59.36,46600.0,38.2378,38.27,38.1992,38.1992,46600.0
2008-06-09 12:40:00,59.4,59.47,59.36,59.44,31500.0,38.225,38.27,38.1992,38.2507,31500.0
2008-06-09 12:45:00,59.47,59.55,59.44,59.51,25000.0,38.27,38.3215,38.2507,38.2957,25000.0
2008-06-09 12:50:00,59.5,59.6,59.46,59.57,9900.0,38.2893,38.3537,38.2636,38.3344,9900.0
2008-06-09 12:55:00,59.57,59.66,59.54,59.54,9400.0,38.3344,38.3923,38.3151,38.3151,9400.0
2008-06-09 13:00:00,59.54,59.66,59.51,59.57,18600.0,38.3151,38.3923,38.2957,38.3344,18600.0
2008-06-09 13:05:00,59.53,59.54,59.44,59.49,30500.0,38.3086,38.3151,38.2507,38.2829,30500.0
2008-06-09 13:10:00,59.49,59.51,59.44,59.48,15700.0,38.2829,38.2957,38.2507,38.2764,15700.0
2008-06-09 13:15:00,59.47,59.51,59.36,59.38,30600.0,38.27,38.2957,38.1992,38.2121,30600.0
2008-06-09 13:20:00,59.38,59.59,59.38,59.49,33000.0,38.2121,38.3472,38.2121,38.2829,33000.0
2008-06-09 13:25:00,59.49,59.55,59.49,59.5,12900.0,38.2829,38.3215,38.2829,38.2893,12900.0
2008-06-09 13:30:00,59.5,59.63,59.5,59.56,17600.0,38.2893,38.373,38.2893,38.3279,17600.0
2008-06-09 13:35:00,59.55,59.55,59.45,59.5,20200.0,38.3215,38.3215,38.2571,38.2893,20200.0
2008-06-09 13:40:00,59.52,59.53,59.2,59.3,70300.0,38.3022,38.3086,38.0963,38.1606,70300.0
2008-06-09 13:45:00,59.28,59.41,59.22,59.3,30100.0,38.1477,38.2314,38.1091,38.1606,30100.0
2008-06-09 13:50:00,59.3,59.36,59.12,59.31,69900.0,38.1606,38.1992,38.0448,38.167,69900.0
2008-06-09 13:55:00,59.35,59.44,59.28,59.28,38500.0,38.1928,38.2507,38.1477,38.1477,38500.0
2008-06-09 14:00:00,59.29,59.43,59.17,59.39,77900.0,38.1542,38.2443,38.077,38.2185,77900.0
2008-06-09 14:05:00,59.4,59.49,59.1,59.1,84600.0,38.225,38.2829,38.0319,38.0319,84600.0
2008-06-09 14:10:00,59.14,59.14,59.01,59.1,26900.0,38.0576,38.0576,37.974,38.0319,26900.0
2008-06-09 14:15:00,59.08,59.08,58.76,58.79,40400.0,38.019,38.019,37.8131,37.8324,40400.0
2008-06-09 14:20:00,58.78,58.91,58.71,58.74,44300.0,37.826,37.9096,37.7809,37.8002,44300.0
2008-06-09 14:25:00,58.74,59.04,58.7,58.96,68500.0,37.8002,37.9933,37.7745,37.9418,68500.0
2008-06-09 14:30:00,58.93,59.07,58.84,59.04,30900.0,37.9225,38.0126,37.8646,37.9933,30900.0
2008-06-09 14:35:00,59.0,59.13,58.83,59.12,52200.0,37.9676,38.0512,37.8582,38.0448,52200.0
2008-06-09 14:40:00,59.13,59.15,58.99,59.05,44800.0,38.0512,38.0641,37.9611,37.9997,44800.0
2008-06-09 14:45:00,59.09,59.15,58.94,58.97,54600.0,38.0255,38.0641,37.9289,37.9482,54600.0
2008-06-09 14:50:00,58.97,58.98,58.63,58.66,48600.0,37.9482,37.9547,37.7295,37.7488,48600.0
2008-06-09 14:55:00,58.66,58.78,58.57,58.74,93200.0,37.7488,37.826,37.6908,37.8002,93200.0
2008-06-09 15:00:00,58.77,59.06,58.73,58.98,79600.0,37.8195,38.0062,37.7938,37.9547,79600.0
2008-06-09 15:05:00,59.0,59.03,58.88,58.9,75500.0,37.9676,37.9869,37.8903,37.9032,75500.0
2008-06-09 15:10:00,58.92,59.01,58.85,58.97,55000.0,37.9161,37.974,37.871,37.9482,55000.0
2008-06-09 15:15:00,58.95,59.13,58.95,59.02,62400.0,37.9354,38.0512,37.9354,37.9804,62400.0
2008-06-09 15:20:00,59.03,59.34,59.03,59.22,46600.0,37.9869,38.1863,37.9869,38.1091,46600.0
2008-06-09 15:25:00,59.2,59.28,58.93,59.28,46500.0,38.0963,38.1477,37.9225,38.1477,46500.0
2008-06-09 15:30:00,59.27,59.52,59.27,59.43,81100.0,38.1413,38.3022,38.1413,38.2443,81100.0
2008-06-09 15:35:00,59.42,59.69,59.41,59.58,133800.0,38.2378,38.4116,38.2314,38.3408,133800.0
2008-06-09 15:40:00,59.58,59.79,59.48,59.77,81100.0,38.3408,38.4759,38.2764,38.4631,81100.0
2008-06-09 15:45:00,59.78,59.88,59.75,59.86,65200.0,38.4695,38.5338,38.4502,38.521,65200.0
2008-06-09 15:50:00,59.85,59.91,59.79,59.89,92100.0,38.5145,38.5532,38.4759,38.5403,92100.0
2008-06-09 15:55:00,59.9,60.04,59.88,59.94,111500.0,38.5467,38.6368,38.5338,38.5725,111500.0
2008-06-10 09:30:00,58.27,58.52,57.38,58.06,192200.0,37.4978,37.6587,36.9251,37.3626,192200.0
2008-06-10 09:35:00,57.96,58.18,57.38,57.38,62000.0,37.2983,37.4399,36.9251,36.9251,62000.0
2008-06-10 09:40:00,57.38,57.62,57.26,57.35,108700.0,36.9251,37.0795,36.8478,36.9057,108700.0
2008-06-10 09:45:00,57.36,57.37,56.57,56.9,188400.0,36.9122,36.9186,36.4038,36.6162,188400.0
2008-06-10 09:50:00,56.88,56.94,56.22,56.29,168700.0,36.6033,36.6419,36.1786,36.2236,168700.0
2008-06-10 09:55:00,56.28,56.65,56.14,56.47,92500.0,36.2172,36.4553,36.1271,36.3395,92500.0
2008-06-10 10:00:00,56.44,56.75,56.44,56.64,78700.0,36.3201,36.5196,36.3201,36.4489,78700.0
2008-06-10 10:05:00,56.65,56.66,56.35,56.6,69100.0,36.4553,36.4617,36.2622,36.4231,69100.0
2008-06-10 10:10:00,56.56,57.29,56.5,57.26,110700.0,36.3974,36.8671,36.3588,36.8478,110700.0
2008-06-10 10:15:00,57.23,57.33,57.01,57.27,155500.0,36.8285,36.8929,36.687,36.8543,155500.0
2008-06-10 10:20:00,57.25,57.28,57.06,57.18,86000.0,36.8414,36.8607,36.7191,36.7963,86000.0
2008-06-10 10:25:00,57.18,57.5,57.17,57.37,100700.0,36.7963,37.0023,36.7899,36.9186,100700.0
2008-06-10 10:30:00,57.37,57.53,57.15,57.45,60500.0,36.9186,37.0216,36.777,36.9701,60500.0
2008-06-10 10:35:00,57.44,57.62,57.39,57.62,109400.0,36.9637,37.0795,36.9315,37.0795,109400.0
2008-06-10 10:40:00,57.61,57.67,57.45,57.51,154900.0,37.0731,37.1117,36.9701,37.0087,154900.0
2008-06-10 10:45:00,57.51,57.6,57.47,57.56,29800.0,37.0087,37.0666,36.983,37.0409,29800.0
2008-06-10 10:50:00,57.57,57.59,57.38,57.58,87300.0,37.0473,37.0602,36.9251,37.0538,87300.0
2008-06-10 10:55:00,57.56,57.59,57.47,57.49,42400.0,37.0409,37.0602,36.983,36.9958,42400.0
2008-06-10 11:00:00,57.48,57.51,57.26,57.36,106200.0,36.9894,37.0087,36.8478,36.9122,106200.0
2008-06-10 11:05:00,57.4,57.56,57.27,57.38,91600.0,36.9379,37.0409,36.8543,36.9251,91600.0
2008-06-10 11:10:00,57.35,57.46,57.33,57.38,14700.0,36.9057,36.9765,36.8929,36.9251,14700.0
2008-06-10 11:15:00,57.43,57.48,57.29,57.33,94600.0,36.9572,36.9894,36.8671,36.8929,94600.0
2008-06-10 11:20:00,57.33,57.37,57.24,57.3,22200.0,36.8929,36.9186,36.835,36.8736,22200.0
2008-06-10 11:25:00,57.32,57.51,57.29,57.45,94700.0,36.8864,37.0087,36.8671,36.9701,94700.0
2008-06-10 11:30:00,57.45,57.5,57.34,57.43,62200.0,36.9701,37.0023,36.8993,36.9572,62200.0
2008-06-10 11:35:00,57.45,57.46,57.32,57.32,95300.0,36.9701,36.9765,36.8864,36.8864,95300.0
2008-06-10 11:40:00,57.33,57.53,57.32,57.49,42800.0,36.8929,37.0216,36.8864,36.9958,42800.0
2008-06-10 11:45:00,57.49,57.51,57.37,57.46,26600.0,36.9958,37.0087,36.9186,36.9765,26600.0
2008-06-10 11:50:00,57.49,57.73,57.45,57.59,54800.0,36.9958,37.1503,36.9701,37.0602,54800.0
2008-06-10 11:55:00,57.61,57.73,57.59,57.63,42100.0,37.0731,37.1503,37.0602,37.0859,42100.0
2008-06-10 12:00:00,57.63,57.63,57.38,57.47,33400.0,37.0859,37.0859,36.9251,36.983,33400.0
2008-06-10 12:05:00,57.46,57.71,57.42,57.67,34800.0,36.9765,37.1374,36.9508,37.1117,34800.0
2008-06-10 12:10:00,57.61,57.75,57.48,57.71,56000.0,37.0731,37.1632,36.9894,37.1374,56000.0
2008-06-10 12:15:00,57.68,57.75,57.52,57.6,79000.0,37.1181,37.1632,37.0151,37.0666,79000.0
2008-06-10 12:20:00,57.59,57.62,57.45,57.6,23500.0,37.0602,37.0795,36.9701,37.0666,23500.0
2008-06-10 12:25:00,57.6,57.61,57.19,57.4,25900.0,37.0666,37.0731,36.8028,36.9379,25900.0
2008-06-10 12:30:00,57.39,57.59,57.39,57.55,19200.0,36.9315,37.0602,36.9315,37.0345,19200.0
2008-06-10 12:35:00,57.55,57.68,57.55,57.65,8600.0,37.0345,37.1181,37.0345,37.0988,8600.0
2008-06-10 12:40:00,57.65,57.68,57.61,57.62,23100.0,37.0988,37.1181,37.0731,37.0795,23100.0
2008-06-10 12:45:00,57.61,57.72,57.51,57.55,30400.0,37.0731,37.1438,37.0087,37.0345,30400.0
2008-06-10 12:50:00,57.54,57.57,57.49,57.55,24300.0,37.028,37.0473,36.9958,37.0345,24300.0
2008-06-10 12:55:00,57.55,57.57,57.52,57.57,16700.0,37.0345,37.0473,37.0151,37.0473,16700.0
2008-06-10 13:00:00,57.56,57.63,57.51,57.6,32000.0,37.0409,37.0859,37.0087,37.0666,32000.0
2008-06-10 13:05:00,57.6,57.63,57.54,57.6,12900.0,37.0666,37.0859,37.028,37.0666,12900.0
2008-06-10 13:10:00,57.58,57.75,57.58,57.69,23300.0,37.0538,37.1632,37.0538,37.1245,23300.0
2008-06-10 13:15:00,57.69,57.74,57.57,57.62,12600.0,37.1245,37.1567,37.0473,37.0795,12600.0
2008-06-10 13:20:00,57.59,57.61,57.47,57.55,50600.0,37.0602,37.0731,36.983,37.0345,50600.0
2008-06-10 13:25:00,57.5,57.59,57.36,57.56,35300.0,37.0023,37.0602,36.9122,37.0409,35300.0
2008-06-10 13:30:00,57.54,57.58,57.25,57.33,28200.0,37.028,37.0538,36.8414,36.8929,28200.0
2008-06-10 13:35:00,57.32,57.43,57.32,57.37,22200.0,36.8864,36.9572,36.8864,36.9186,22200.0
2008-06-10 13:40:00,57.37,57.43,57.34,57.43,14800.0,36.9186,36.9572,36.8993,36.9572,14800.0
2008-06-10 13:45:00,57.42,57.49,57.33,57.49,17900.0,36.9508,36.9958,36.8929,36.9958,17900.0
2008-06-10 13:50:00,57.48,57.49,57.37,57.38,21600.0,36.9894,36.9958,36.9186,36.9251,21600.0
2008-06-10 13:55:00,57.38,57.4,57.12,57.16,27600.0,36.9251,36.9379,36.7577,36.7835,27600.0
2008-06-10 14:00:00,57.17,57.2,56.77,56.85,50500.0,36.7899,36.8092,36.5325,36.584,50500.0
2008-06-10 14:05:00,56.85,57.1,56.81,56.94,48400.0,36.584,36.7449,36.5582,36.6419,48400.0
2008-06-10 14:10:00,56.9,57.03,56.83,57.02,27300.0,36.6162,36.6998,36.5711,36.6934,27300.0
2008-06-10 14:15:00,57.04,57.09,57.02,57.02,15500.0,36.7063,36.7384,36.6934,36.6934,15500.0
2008-06-10 14:20:00,57.03,57.08,56.95,57.0,18200.0,36.6998,36.732,36.6483,36.6805,18200.0
2008-06-10 14:25:00,57.0,57.12,56.95,57.09,24900.0,36.6805,36.7577,36.6483,36.7384,24900.0
2008-06-10 14:30:00,57.09,57.12,56.74,56.74,38200.0,36.7384,36.7577,36.5132,36.5132,38200.0
2008-06-10 14:35:00,56.75,56.81,56.59,56.75,54100.0,36.5196,36.5582,36.4167,36.5196,54100.0
2008-06-10 14:40:00,56.73,56.79,56.64,56.75,26700.0,36.5068,36.5454,36.4489,36.5196,26700.0
2008-06-10 14:45:00,56.77,56.79,56.7,56.72,27400.0,36.5325,36.5454,36.4875,36.5003,27400.0
2008-06-10 14:50:00,56.7,56.73,56.61,56.62,24400.0,36.4875,36.5068,36.4295,36.436,24400.0
2008-06-10 14:55:00,56.64,56.78,56.6,56.75,32200.0,36.4489,36.5389,36.4231,36.5196,32200.0
2008-06-10 15:00:00,56.74,56.93,56.74,56.86,50200.0,36.5132,36.6355,36.5132,36.5904,50200.0
2008-06-10 15:05:00,56.86,56.91,56.79,56.83,31500.0,36.5904,36.6226,36.5454,36.5711,31500.0
2008-06-10 15:10:00,56.85,56.87,56.71,56.75,23900.0,36.584,36.5969,36.4939,36.5196,23900.0
2008-06-10 15:15:00,56.72,56.73,56.45,56.48,55600.0,36.5003,36.5068,36.3266,36.3459,55600.0
2008-06-10 15:20:00,56.48,56.58,56.41,56.56,68300.0,36.3459,36.4102,36.3008,36.3974,68300.0
2008-06-10 15:25:00,56.56,56.67,56.56,56.58,41300.0,36.3974,36.4682,36.3974,36.4102,41300.0
2008-06-10 15:30:00,56.57,56.7,56.47,56.47,47600.0,36.4038,36.4875,36.3395,36.3395,47600.0
2008-06-10 15:35:00,56.47,56.61,56.45,56.5,58500.0,36.3395,36.4295,36.3266,36.3588,58500.0
2008-06-10 15:40:00,56.52,56.59,56.36,56.4,99200.0,36.3716,36.4167,36.2687,36.2944,99200.0
2008-06-10 15:45:00,56.39,56.75,56.28,56.31,105400.0,36.288,36.5196,36.2172,36.2365,105400.0
2008-06-10 15:50:00,56.31,56.54,56.3,56.54,135900.0,36.2365,36.3845,36.2301,36.3845,135900.0
2008-06-10 15:55:00,56.55,56.65,56.5,56.58,126500.0,36.3909,36.4553,36.3588,36.4102,126500.0
2008-06-11 09:30:00,55.72,56.52,55.65,56.33,145600.0,35.8568,36.3716,35.8118,36.2494,145600.0
2008-06-11 09:35:00,56.35,56.76,55.9,56.28,189700.0,36.2622,36.5261,35.9726,36.2172,189700.0
2008-06-11 09:40:00,56.28,56.75,56.22,56.48,160200.0,36.2172,36.5196,36.1786,36.3459,160200.0
2008-06-11 09:45:00,56.47,56.59,56.29,56.41,96000.0,36.3395,36.4167,36.2236,36.3008,96000.0
2008-06-11 09:50:00,56.4,56.73,56.29,56.56,173000.0,36.2944,36.5068,36.2236,36.3974,173000.0
2008-06-11 09:55:00,56.56,56.58,56.29,56.47,69500.0,36.3974,36.4102,36.2236,36.3395,69500.0
2008-06-11 10:00:00,56.45,56.55,56.3,56.41,88500.0,36.3266,36.3909,36.2301,36.3008,88500.0
2008-06-11 10:05:00,56.44,56.45,56.14,56.29,127400.0,36.3201,36.3266,36.1271,36.2236,127400.0
2008-06-11 10:10:00,56.29,56.35,56.13,56.32,91400.0,36.2236,36.2622,36.1207,36.2429,91400.0
2008-06-11 10:15:00,56.33,56.42,56.3,56.37,40600.0,36.2494,36.3073,36.2301,36.2751,40600.0
2008-06-11 10:20:00,56.35,56.38,56.12,56.18,30900.0,36.2622,36.2815,36.1142,36.1528,30900.0
2008-06-11 10:25:00,56.13,56.27,55.86,56.14,63900.0,36.1207,36.2107,35.9469,36.1271,63900.0
2008-06-11 10:30:00,56.14,56.3,56.09,56.25,100800.0,36.1271,36.2301,36.0949,36.1979,100800.0
2008-06-11 10:35:00,56.22,56.22,55.99,56.18,75400.0,36.1786,36.1786,36.0306,36.1528,75400.0
2008-06-11 10:40:00,56.19,56.23,56.05,56.1,38800.0,36.1593,36.185,36.0692,36.1014,38800.0
2008-06-11 10:45:00,56.1,56.32,56.1,56.3,74500.0,36.1014,36.2429,36.1014,36.2301,74500.0
2008-06-11 10:50:00,56.3,56.31,56.18,56.24,68500.0,36.2301,36.2365,36.1528,36.1914,68500.0
2008-06-11 10:55:00,56.25,56.41,56.17,56.4,36300.0,36.1979,36.3008,36.1464,36.2944,36300.0
2008-06-11 11:00:00,56.4,56.5,56.15,56.27,85500.0,36.2944,36.3588,36.1335,36.2107,85500.0
2008-06-11 11:05:00,56.29,56.39,56.14,56.15,49100.0,36.2236,36.288,36.1271,36.1335,49100.0
2008-06-11 11:10:00,56.19,56.3,56.15,56.3,21600.0,36.1593,36.2301,36.1335,36.2301,21600.0
2008-06-11 11:15:00,56.3,56.36,56.15,56.32,56900.0,36.2301,36.2687,36.1335,36.2429,56900.0
2008-06-11 11:20:00,56.32,56.4,56.22,56.29,26700.0,36.2429,36.2944,36.1786,36.2236,26700.0
2008-06-11 11:25:00,56.29,56.45,56.24,56.37,117400.0,36.2236,36.3266,36.1914,36.2751,117400.0
2008-06-11 11:30:00,56.37,56.49,56.26,56.33,101200.0,36.2751,36.3523,36.2043,36.2494,101200.0
2008-06-11 11:35:00,56.32,56.39,55.91,56.05,65200.0,36.2429,36.288,35.9791,36.0692,65200.0
2008-06-11 11:40:00,56.07,56.25,55.92,56.21,43100.0,36.082,36.1979,35.9855,36.1721,43100.0
2008-06-11 11:45:00,56.25,56.25,56.03,56.1,26300.0,36.1979,36.1979,36.0563,36.1014,26300.0
2008-06-11 11:50:00,56.11,56.23,56.0,56.18,38600.0,36.1078,36.185,36.037,36.1528,38600.0
2008-06-11 11:55:00,56.19,56.23,56.12,56.12,13300.0,36.1593,36.185,36.1142,36.1142,13300.0
2008-06-11 12:00:00,56.11,56.2,56.1,56.13,23100.0,36.1078,36.1657,36.1014,36.1207,23100.0
2008-06-11 12:05:00,56.13,56.21,56.07,56.18,32800.0,36.1207,36.1721,36.082,36.1528,32800.0
2008-06-11 12:10:00,56.15,56.18,56.06,56.11,25900.0,36.1335,36.1528,36.0756,36.1078,25900.0
2008-06-11 12:15:00,56.13,56.19,56.08,56.16,34000.0,36.1207,36.1593,36.0885,36.14,34000.0
2008-06-11 12:20:00,56.15,56.15,55.94,56.05,33500.0,36.1335,36.1335,35.9984,36.0692,33500.0
2008-06-11 12:25:00,56.02,56.08,55.97,56.02,34300.0,36.0499,36.0885,36.0177,36.0499,34300.0
2008-06-11 12:30:00,56.01,56.09,56.0,56.02,25400.0,36.0434,36.0949,36.037,36.0499,25400.0
2008-06-11 12:35:00,56.0,56.11,55.94,56.0,49600.0,36.037,36.1078,35.9984,36.037,49600.0
2008-06-11 12:40:00,56.0,56.02,55.7,55.7,129500.0,36.037,36.0499,35.8439,35.8439,129500.0
2008-06-11 12:45:00,55.7,55.78,55.25,55.46,172700.0,35.8439,35.8954,35.5544,35.6895,172700.0
2008-06-11 12:50:00,55.47,55.56,55.42,55.51,25100.0,35.6959,35.7539,35.6638,35.7217,25100.0
2008-06-11 12:55:00,55.51,55.53,55.33,55.35,32000.0,35.7217,35.7345,35.6058,35.6187,32000.0
2008-06-11 13:00:00,55.33,55.37,55.26,55.28,28000.0,35.6058,35.6316,35.5608,35.5737,28000.0
2008-06-11 13:05:00,55.27,55.3,55.15,55.23,108100.0,35.5672,35.5865,35.49,35.5415,108100.0
2008-06-11 13:10:00,55.22,55.53,55.21,55.5,111700.0,35.5351,35.7345,35.5286,35.7152,111700.0
2008-06-11 13:15:00,55.51,55.51,55.44,55.44,33900.0,35.7217,35.7217,35.6766,35.6766,33900.0
2008-06-11 13:20:00,55.43,55.44,55.3,55.31,36400.0,35.6702,35.6766,35.5865,35.593,36400.0
2008-06-11 13:25:00,55.31,55.36,55.24,55.24,42500.0,35.593,35.6251,35.5479,35.5479,42500.0
2008-06-11 13:30:00,55.24,55.25,54.94,55.02,90500.0,35.5479,35.5544,35.3549,35.4064,90500.0
2008-06-11 13:35:00,55.03,55.07,54.76,54.79,58100.0,35.4128,35.4385,35.239,35.2583,58100.0
2008-06-11 13:40:00,54.79,54.94,54.77,54.92,65600.0,35.2583,35.3549,35.2455,35.342,65600.0
2008-06-11 13:45:00,54.92,55.0,54.89,55.0,100600.0,35.342,35.3935,35.3227,35.3935,100600.0
2008-06-11 13:50:00,55.0,55.02,54.75,54.82,65900.0,35.3935,35.4064,35.2326,35.2776,65900.0
2008-06-11 13:55:00,54.83,54.83,54.48,54.65,104500.0,35.2841,35.2841,35.0589,35.1682,104500.0
2008-06-11 14:00:00,54.65,54.75,54.48,54.62,122200.0,35.1682,35.2326,35.0589,35.1489,122200.0
2008-06-11 14:05:00,54.61,54.75,54.52,54.54,79200.0,35.1425,35.2326,35.0846,35.0975,79200.0
2008-06-11 14:10:00,54.55,54.59,54.39,54.54,58600.0,35.1039,35.1296,35.0009,35.0975,58600.0
2008-06-11 14:15:00,54.54,54.69,54.54,54.68,30000.0,35.0975,35.194,35.0975,35.1876,30000.0
2008-06-11 14:20:00,54.69,54.75,54.56,54.6,78000.0,35.194,35.2326,35.1103,35.1361,78000.0
2008-06-11 14:25:00,54.6,54.66,54.52,54.6,75300.0,35.1361,35.1747,35.0846,35.1361,75300.0
2008-06-11 14:30:00,54.58,54.65,54.54,54.63,40600.0,35.1232,35.1682,35.0975,35.1554,40600.0
2008-06-11 14:35:00,54.63,54.65,54.52,54.65,42800.0,35.1554,35.1682,35.0846,35.1682,42800.0
2008-06-11 14:40:00,54.63,54.72,54.57,54.62,56000.0,35.1554,35.2133,35.1168,35.1489,56000.0
2008-06-11 14:45:00,54.63,54.63,54.5,54.5,31600.0,35.1554,35.1554,35.0717,35.0717,31600.0
2008-06-11 14:50:00,54.5,54.56,54.41,54.54,36300.0,35.0717,35.1103,35.0138,35.0975,36300.0
2008-06-11 14:55:00,54.54,54.54,54.25,54.29,34600.0,35.0975,35.0975,34.9108,34.9366,34600.0
2008-06-11 15:00:00,54.32,54.42,54.3,54.39,23800.0,34.9559,35.0202,34.943,35.0009,23800.0
2008-06-11 15:05:00,54.4,54.4,54.22,54.31,55100.0,35.0074,35.0074,34.8915,34.9495,55100.0
2008-06-11 15:10:00,54.32,54.33,54.2,54.25,46000.0,34.9559,34.9623,34.8787,34.9108,46000.0
2008-06-11 15:15:00,54.24,54.29,54.11,54.21,136800.0,34.9044,34.9366,34.8208,34.8851,136800.0
2008-06-11 15:20:00,54.19,54.28,54.12,54.24,167100.0,34.8722,34.9301,34.8272,34.9044,167100.0
2008-06-11 15:25:00,54.25,54.35,54.11,54.33,159100.0,34.9108,34.9752,34.8208,34.9623,159100.0
2008-06-11 15:30:00,54.33,54.33,54.14,54.3,95800.0,34.9623,34.9623,34.8401,34.943,95800.0
2008-06-11 15:35:00,54.3,54.31,54.05,54.12,92800.0,34.943,34.9495,34.7821,34.8272,92800.0
2008-06-11 15:40:00,54.12,54.12,53.87,53.9,105800.0,34.8272,34.8272,34.6663,34.6856,105800.0
2008-06-11 15:45:00,53.89,53.94,53.81,53.94,78100.0,34.6792,34.7114,34.6277,34.7114,78100.0
2008-06-11 15:50:00,53.96,54.0,53.77,53.81,160300.0,34.7242,34.75,34.602,34.6277,160300.0
2008-06-11 15:55:00,53.8,53.91,53.8,53.85,136800.0,34.6213,34.692,34.6213,34.6534,136800.0
2008-06-12 09:30:00,54.14,54.77,54.14,54.48,71400.0,34.8401,35.2455,34.8401,35.0589,71400.0
2008-06-12 09:35:00,54.48,54.88,54.33,54.71,56500.0,35.0589,35.3163,34.9623,35.2069,56500.0
2008-06-12 09:40:00,54.69,55.21,54.69,55.01,105900.0,35.194,35.5286,35.194,35.3999,105900.0
2008-06-12 09:45:00,55.03,55.28,55.01,55.16,88200.0,35.4128,35.5737,35.3999,35.4964,88200.0
2008-06-12 09:50:00,55.13,55.36,55.08,55.28,62000.0,35.4771,35.6251,35.445,35.5737,62000.0
2008-06-12 09:55:00,55.29,55.37,54.92,54.95,112500.0,35.5801,35.6316,35.342,35.3613,112500.0
2008-06-12 10:00:00,54.93,55.32,54.79,55.29,117900.0,35.3484,35.5994,35.2583,35.5801,117900.0
2008-06-12 10:05:00,55.3,55.46,55.26,55.31,87600.0,35.5865,35.6895,35.5608,35.593,87600.0
2008-06-12 10:10:00,55.32,55.37,55.16,55.26,42700.0,35.5994,35.6316,35.4964,35.5608,42700.0
2008-06-12 10:15:00,55.27,55.44,55.25,55.4,70200.0,35.5672,35.6766,35.5544,35.6509,70200.0
2008-06-12 10:20:00,55.4,55.46,55.14,55.3,42700.0,35.6509,35.6895,35.4836,35.5865,42700.0
2008-06-12 10:25:00,55.29,55.29,54.95,55.0,40600.0,35.5801,35.5801,35.3613,35.3935,40600.0
2008-06-12 10:30:00,55.0,55.17,54.98,54.98,54700.0,35.3935,35.5029,35.3806,35.3806,54700.0
2008-06-12 10:35:00,54.98,55.02,54.87,55.01,43200.0,35.3806,35.4064,35.3098,35.3999,43200.0
2008-06-12 10:40:00,54.95,55.03,54.89,54.94,35600.0,35.3613,35.4128,35.3227,35.3549,35600.0
2008-06-12 10:45:00,54.96,55.04,54.93,55.0,34900.0,35.3677,35.4192,35.3484,35.3935,34900.0
2008-06-12 10:50:00,54.99,55.09,54.94,55.05,35800.0,35.387,35.4514,35.3549,35.4257,35800.0
2008-06-12 10:55:00,55.05,55.08,54.98,55.04,30100.0,35.4257,35.445,35.3806,35.4192,30100.0
2008-06-12 11:00:00,55.06,55.2,55.06,55.18,29200.0,35.4321,35.5222,35.4321,35.5093,29200.0
2008-06-12 11:05:00,55.18,55.18,55.0,55.0,15500.0,35.5093,35.5093,35.3935,35.3935,15500.0
2008-06-12 11:10:00,55.02,55.1,54.97,55.1,31700.0,35.4064,35.4578,35.3742,35.4578,31700.0
2008-06-12 11:15:00,55.11,55.15,55.04,55.04,28300.0,35.4643,35.49,35.4192,35.4192,28300.0
2008-06-12 11:20:00,55.04,55.16,55.02,55.05,37500.0,35.4192,35.4964,35.4064,35.4257,37500.0
2008-06-12 11:25:00,55.04,55.09,55.01,55.01,14400.0,35.4192,35.4514,35.3999,35.3999,14400.0
2008-06-12 11:30:00,55.03,55.07,55.0,55.05,20200.0,35.4128,35.4385,35.3935,35.4257,20200.0
2008-06-12 11:35:00,55.05,55.05,54.97,55.0,25900.0,35.4257,35.4257,35.3742,35.3935,25900.0
2008-06-12 11:40:00,55.0,55.04,54.97,55.01,14500.0,35.3935,35.4192,35.3742,35.3999,14500.0
2008-06-12 11:45:00,55.01,55.09,54.95,55.0,53500.0,35.3999,35.4514,35.3613,35.3935,53500.0
2008-06-12 11:50:00,55.01,55.03,54.98,55.02,20500.0,35.3999,35.4128,35.3806,35.4064,20500.0
2008-06-12 11:55:00,54.99,55.02,54.83,54.94,19400.0,35.387,35.4064,35.2841,35.3549,19400.0
2008-06-12 12:00:00,54.92,54.98,54.81,54.89,22200.0,35.342,35.3806,35.2712,35.3227,22200.0
2008-06-12 12:05:00,54.88,54.93,54.84,54.93,23600.0,35.3163,35.3484,35.2905,35.3484,23600.0
2008-06-12 12:10:00,54.95,54.98,54.88,54.98,13000.0,35.3613,35.3806,35.3163,35.3806,13000.0
2008-06-12 12:15:00,54.98,55.02,54.86,54.9,23900.0,35.3806,35.4064,35.3034,35.3291,23900.0
2008-06-12 12:20:00,54.9,54.97,54.87,54.96,25600.0,35.3291,35.3742,35.3098,35.3677,25600.0
2008-06-12 12:25:00,54.95,55.06,54.94,55.02,23100.0,35.3613,35.4321,35.3549,35.4064,23100.0
2008-06-12 12:30:00,55.02,55.06,54.95,55.06,19900.0,35.4064,35.4321,35.3613,35.4321,19900.0
2008-06-12 12:35:00,55.06,55.06,55.0,55.03,15000.0,35.4321,35.4321,35.3935,35.4128,15000.0
2008-06-12 12:40:00,55.03,55.05,54.99,55.01,23200.0,35.4128,35.4257,35.387,35.3999,23200.0
2008-06-12 12:45:00,55.01,55.02,54.91,54.92,34200.0,35.3999,35.4064,35.3356,35.342,34200.0
2008-06-12 12:50:00,54.94,54.97,54.61,54.65,41500.0,35.3549,35.3742,35.1425,35.1682,41500.0
2008-06-12 12:55:00,54.65,54.67,54.49,54.54,24700.0,35.1682,35.1811,35.0653,35.0975,24700.0
2008-06-12 13:00:00,54.55,54.68,54.51,54.62,25900.0,35.1039,35.1876,35.0782,35.1489,25900.0
2008-06-12 13:05:00,54.63,54.69,54.58,54.62,30600.0,35.1554,35.194,35.1232,35.1489,30600.0
2008-06-12 13:10:00,54.61,54.66,54.57,54.62,32400.0,35.1425,35.1747,35.1168,35.1489,32400.0
2008-06-12 13:15:00,54.62,54.63,54.54,54.54,24000.0,35.1489,35.1554,35.0975,35.0975,24000.0
2008-06-12 13:20:00,54.54,54.6,54.44,54.49,19500.0,35.0975,35.1361,35.0331,35.0653,19500.0
2008-06-12 13:25:00,54.49,54.5,54.45,54.48,10800.0,35.0653,35.0717,35.0395,35.0589,10800.0
2008-06-12 13:30:00,54.48,54.5,54.26,54.26,41800.0,35.0589,35.0717,34.9173,34.9173,41800.0
2008-06-12 13:35:00,54.27,54.46,54.25,54.46,19500.0,34.9237,35.046,34.9108,35.046,19500.0
2008-06-12 13:40:00,54.46,54.46,54.36,54.42,22800.0,35.046,35.046,34.9816,35.0202,22800.0
2008-06-12 13:45:00,54.41,54.5,54.39,54.47,34700.0,35.0138,35.0717,35.0009,35.0524,34700.0
2008-06-12 13:50:00,54.45,54.5,54.43,54.48,35600.0,35.0395,35.0717,35.0267,35.0589,35600.0
2008-06-12 13:55:00,54.47,54.48,54.02,54.14,96400.0,35.0524,35.0589,34.7628,34.8401,96400.0
2008-06-12 14:00:00,54.13,54.25,54.12,54.16,40600.0,34.8336,34.9108,34.8272,34.8529,40600.0
2008-06-12 14:05:00,54.16,54.16,53.95,54.13,51600.0,34.8529,34.8529,34.7178,34.8336,51600.0
2008-06-12 14:10:00,54.16,54.16,54.01,54.05,34300.0,34.8529,34.8529,34.7564,34.7821,34300.0
2008-06-12 14:15:00,54.05,54.17,54.03,54.14,50500.0,34.7821,34.8594,34.7693,34.8401,50500.0
2008-06-12 14:20:00,54.15,54.21,54.15,54.2,35100.0,34.8465,34.8851,34.8465,34.8787,35100.0
2008-06-12 14:25:00,54.19,54.28,54.18,54.26,72300.0,34.8722,34.9301,34.8658,34.9173,72300.0
2008-06-12 14:30:00,54.29,54.45,54.27,54.41,48500.0,34.9366,35.0395,34.9237,35.0138,48500.0
2008-06-12 14:35:00,54.4,54.42,54.19,54.29,43300.0,35.0074,35.0202,34.8722,34.9366,43300.0
2008-06-12 14:40:00,54.28,54.32,54.25,54.29,26400.0,34.9301,34.9559,34.9108,34.9366,26400.0
2008-06-12 14:45:00,54.29,54.32,54.13,54.25,79800.0,34.9366,34.9559,34.8336,34.9108,79800.0
2008-06-12 14:50:00,54.24,54.25,54.11,54.18,48200.0,34.9044,34.9108,34.8208,34.8658,48200.0
2008-06-12 14:55:00,54.19,54.29,54.14,54.29,26300.0,34.8722,34.9366,34.8401,34.9366,26300.0
2008-06-12 15:00:00,54.27,54.34,54.19,54.31,45300.0,34.9237,34.9688,34.8722,34.9495,45300.0
2008-06-12 15:05:00,54.32,54.32,54.16,54.28,19600.0,34.9559,34.9559,34.8529,34.9301,19600.0
2008-06-12 15:10:00,54.23,54.3,54.21,54.25,28300.0,34.898,34.943,34.8851,34.9108,28300.0
2008-06-12 15:15:00,54.25,54.25,54.14,54.18,49500.0,34.9108,34.9108,34.8401,34.8658,49500.0
2008-06-12 15:20:00,54.18,54.2,53.89,53.91,48900.0,34.8658,34.8787,34.6792,34.692,48900.0
2008-06-12 15:25:00,53.91,54.08,53.9,54.03,79100.0,34.692,34.8014,34.6856,34.7693,79100.0
2008-06-12 15:30:00,54.03,54.1,53.98,54.02,78500.0,34.7693,34.8143,34.7371,34.7628,78500.0
2008-06-12 15:35:00,54.0,54.02,53.63,53.71,85500.0,34.75,34.7628,34.5119,34.5633,85500.0
2008-06-12 15:40:00,53.69,53.88,53.63,53.88,94400.0,34.5505,34.6727,34.5119,34.6727,94400.0
2008-06-12 15:45:00,53.86,54.17,53.86,54.01,68200.0,34.6599,34.8594,34.6599,34.7564,68200.0
2008-06-12 15:50:00,54.01,54.06,53.98,54.0,67700.0,34.7564,34.7886,34.7371,34.75,67700.0
2008-06-12 15:55:00,54.01,54.19,54.0,54.16,104000.0,34.7564,34.8722,34.75,34.8529,104000.0
2008-06-13 09:30:00,54.74,55.03,54.27,54.67,75600.0,35.2262,35.4128,34.9237,35.1811,75600.0
2008-06-13 09:35:00,54.67,55.08,54.53,55.03,43600.0,35.1811,35.445,35.091,35.4128,43600.0
2008-06-13 09:40:00,55.05,55.24,54.85,55.11,56300.0,35.4257,35.5479,35.297,35.4643,56300.0
2008-06-13 09:45:00,55.08,55.14,54.45,54.46,52600.0,35.445,35.4836,35.0395,35.046,52600.0
2008-06-13 09:50:00,54.45,54.45,54.22,54.33,39900.0,35.0395,35.0395,34.8915,34.9623,39900.0
2008-06-13 09:55:00,54.35,54.81,54.25,54.67,42700.0,34.9752,35.2712,34.9108,35.1811,42700.0
2008-06-13 10:00:00,54.62,54.63,54.32,54.59,26000.0,35.1489,35.1554,34.9559,35.1296,26000.0
2008-06-13 10:05:00,54.65,55.0,54.59,54.9,51000.0,35.1682,35.3935,35.1296,35.3291,51000.0
2008-06-13 10:10:00,54.92,55.0,54.82,55.0,40300.0,35.342,35.3935,35.2776,35.3935,40300.0
2008-06-13 10:15:00,54.96,55.01,54.87,54.87,23700.0,35.3677,35.3999,35.3098,35.3098,23700.0
2008-06-13 10:20:00,54.89,54.99,54.84,54.87,21600.0,35.3227,35.387,35.2905,35.3098,21600.0
2008-06-13 10:25:00,54.84,54.87,54.54,54.57,19000.0,35.2905,35.3098,35.0975,35.1168,19000.0
2008-06-13 10:30:00,54.57,54.66,54.33,54.33,26100.0,35.1168,35.1747,34.9623,34.9623,26100.0
2008-06-13 10:35:00,54.32,54.52,54.25,54.52,36100.0,34.9559,35.0846,34.9108,35.0846,36100.0
2008-06-13 10:40:00,54.5,54.61,54.39,54.57,23300.0,35.0717,35.1425,35.0009,35.1168,23300.0
2008-06-13 10:45:00,54.54,54.63,54.45,54.6,23000.0,35.0975,35.1554,35.0395,35.1361,23000.0
2008-06-13 10:50:00,54.63,54.84,54.63,54.69,19300.0,35.1554,35.2905,35.1554,35.194,19300.0
2008-06-13 10:55:00,54.67,54.85,54.63,54.84,49400.0,35.1811,35.297,35.1554,35.2905,49400.0
2008-06-13 11:00:00,54.8,55.01,54.8,54.88,32400.0,35.2648,35.3999,35.2648,35.3163,32400.0
2008-06-13 11:05:00,54.85,54.88,54.76,54.76,16400.0,35.297,35.3163,35.239,35.239,16400.0
2008-06-13 11:10:00,54.77,54.92,54.75,54.86,40600.0,35.2455,35.342,35.2326,35.3034,40600.0
2008-06-13 11:15:00,54.85,54.93,54.84,54.87,17300.0,35.297,35.3484,35.2905,35.3098,17300.0
2008-06-13 11:20:00,54.88,55.04,54.84,54.95,45800.0,35.3163,35.4192,35.2905,35.3613,45800.0
2008-06-13 11:25:00,54.94,55.0,54.93,54.95,18700.0,35.3549,35.3935,35.3484,35.3613,18700.0
2008-06-13 11:30:00,54.97,54.98,54.9,54.94,20500.0,35.3742,35.3806,35.3291,35.3549,20500.0
2008-06-13 11:35:00,54.95,55.0,54.93,54.96,14100.0,35.3613,35.3935,35.3484,35.3677,14100.0
2008-06-13 11:40:00,54.95,55.0,54.95,54.95,11900.0,35.3613,35.3935,35.3613,35.3613,11900.0
2008-06-13 11:45:00,54.97,54.99,54.81,54.96,17200.0,35.3742,35.387,35.2712,35.3677,17200.0
2008-06-13 11:50:00,54.92,55.09,54.88,54.95,31700.0,35.342,35.4514,35.3163,35.3613,31700.0
2008-06-13 11:55:00,54.91,55.06,54.86,55.06,13700.0,35.3356,35.4321,35.3034,35.4321,13700.0
2008-06-13 12:00:00,55.02,55.22,55.02,55.08,18300.0,35.4064,35.5351,35.4064,35.445,18300.0
2008-06-13 12:05:00,55.09,55.2,55.08,55.17,17300.0,35.4514,35.5222,35.445,35.5029,17300.0
2008-06-13 12:10:00,55.17,55.49,55.17,55.46,47800.0,35.5029,35.7088,35.5029,35.6895,47800.0
2008-06-13 12:15:00,55.49,55.49,55.43,55.45,33100.0,35.7088,35.7088,35.6702,35.6831,33100.0
2008-06-13 12:20:00,55.45,55.47,55.19,55.2,22900.0,35.6831,35.6959,35.5157,35.5222,22900.0
2008-06-13 12:25:00,55.17,55.22,55.08,55.11,16800.0,35.5029,35.5351,35.445,35.4643,16800.0
2008-06-13 12:30:00,55.11,55.14,54.98,55.12,16500.0,35.4643,35.4836,35.3806,35.4707,16500.0
2008-06-13 12:35:00,55.13,55.15,54.93,54.95,11800.0,35.4771,35.49,35.3484,35.3613,11800.0
2008-06-13 12:40:00,54.93,55.0,54.85,55.0,18400.0,35.3484,35.3935,35.297,35.3935,18400.0
2008-06-13 12:45:00,54.99,55.05,54.98,55.0,14400.0,35.387,35.4257,35.3806,35.3935,14400.0
2008-06-13 12:50:00,55.01,55.07,54.99,55.07,11200.0,35.3999,35.4385,35.387,35.4385,11200.0
2008-06-13 12:55:00,55.03,55.05,54.99,55.02,10200.0,35.4128,35.4257,35.387,35.4064,10200.0
2008-06-13 13:00:00,55.04,55.05,54.73,54.76,19600.0,35.4192,35.4257,35.2197,35.239,19600.0
2008-06-13 13:05:00,54.75,54.81,54.62,54.62,23500.0,35.2326,35.2712,35.1489,35.1489,23500.0
2008-06-13 13:10:00,54.63,54.93,54.61,54.89,38400.0,35.1554,35.3484,35.1425,35.3227,38400.0
2008-06-13 13:15:00,54.93,54.95,54.81,54.85,6300.0,35.3484,35.3613,35.2712,35.297,6300.0
2008-06-13 13:20:00,54.85,54.95,54.85,54.88,13400.0,35.297,35.3613,35.297,35.3163,13400.0
2008-06-13 13:25:00,54.89,55.0,54.88,54.95,21000.0,35.3227,35.3935,35.3163,35.3613,21000.0
2008-06-13 13:30:00,54.94,54.97,54.88,54.89,6300.0,35.3549,35.3742,35.3163,35.3227,6300.0
2008-06-13 13:35:00,54.89,55.0,54.85,54.9,21700.0,35.3227,35.3935,35.297,35.3291,21700.0
2008-06-13 13:40:00,54.91,55.0,54.87,54.96,14700.0,35.3356,35.3935,35.3098,35.3677,14700.0
2008-06-13 13:45:00,54.96,55.0,54.88,54.94,25100.0,35.3677,35.3935,35.3163,35.3549,25100.0
2008-06-13 13:50:00,54.94,54.95,54.9,54.93,20700.0,35.3549,35.3613,35.3291,35.3484,20700.0
2008-06-13 13:55:00,54.94,54.94,54.89,54.89,11700.0,35.3549,35.3549,35.3227,35.3227,11700.0
2008-06-13 14:00:00,54.89,54.95,54.82,54.93,26900.0,35.3227,35.3613,35.2776,35.3484,26900.0
2008-06-13 14:05:00,54.95,54.98,54.9,54.95,21500.0,35.3613,35.3806,35.3291,35.3613,21500.0
2008-06-13 14:10:00,54.97,55.0,54.93,54.97,32600.0,35.3742,35.3935,35.3484,35.3742,32600.0
2008-06-13 14:15:00,54.97,55.2,54.96,55.19,22100.0,35.3742,35.5222,35.3677,35.5157,22100.0
2008-06-13 14:20:00,55.18,55.18,55.01,55.01,40000.0,35.5093,35.5093,35.3999,35.3999,40000.0
2008-06-13 14:25:00,55.04,55.04,54.86,54.96,21100.0,35.4192,35.4192,35.3034,35.3677,21100.0
2008-06-13 14:30:00,54.98,54.98,54.87,54.97,21300.0,35.3806,35.3806,35.3098,35.3742,21300.0
2008-06-13 14:35:00,54.97,55.0,54.95,54.96,12700.0,35.3742,35.3935,35.3613,35.3677,12700.0
2008-06-13 14:40:00,54.98,55.1,54.97,55.07,24700.0,35.3806,35.4578,35.3742,35.4385,24700.0
2008-06-13 14:45:00,55.07,55.1,55.04,55.08,30400.0,35.4385,35.4578,35.4192,35.445,30400.0
2008-06-13 14:50:00,55.06,55.1,54.97,55.06,23800.0,35.4321,35.4578,35.3742,35.4321,23800.0
2008-06-13 14:55:00,55.07,55.27,55.04,55.27,14500.0,35.4385,35.5672,35.4192,35.5672,14500.0
2008-06-13 15:00:00,55.25,55.4,55.21,55.4,32000.0,35.5544,35.6509,35.5286,35.6509,32000.0
2008-06-13 15:05:00,55.41,55.45,55.28,55.31,26800.0,35.6573,35.6831,35.5737,35.593,26800.0
2008-06-13 15:10:00,55.31,55.6,55.3,55.51,81700.0,35.593,35.7796,35.5865,35.7217,81700.0
2008-06-13 15:15:00,55.5,55.77,55.5,55.7,87500.0,35.7152,35.889,35.7152,35.8439,87500.0
2008-06-13 15:20:00,55.67,55.72,55.54,55.69,31600.0,35.8246,35.8568,35.741,35.8375,31600.0
2008-06-13 15:25:00,55.69,55.69,55.55,55.56,61400.0,35.8375,35.8375,35.7474,35.7539,61400.0
2008-06-13 15:30:00,55.56,55.67,55.51,55.55,42800.0,35.7539,35.8246,35.7217,35.7474,42800.0
2008-06-13 15:35:00,55.55,55.77,55.46,55.75,57400.0,35.7474,35.889,35.6895,35.8761,57400.0
2008-06-13 15:40:00,55.73,55.81,55.6,55.6,75200.0,35.8632,35.9147,35.7796,35.7796,75200.0
2008-06-13 15:45:00,55.6,55.63,55.5,55.57,88500.0,35.7796,35.7989,35.7152,35.7603,88500.0
2008-06-13 15:50:00,55.59,55.87,55.56,55.82,77900.0,35.7732,35.9533,35.7539,35.9212,77900.0
2008-06-13 15:55:00,55.81,55.85,55.77,55.8,65700.0,35.9147,35.9405,35.889,35.9083,65700.0
2008-06-16 09:30:00,55.81,55.95,55.21,55.27,27300.0,35.9147,36.0048,35.5286,35.5672,27300.0
2008-06-16 09:35:00,55.21,55.73,55.21,55.7,53500.0,35.5286,35.8632,35.5286,35.8439,53500.0
2008-06-16 09:40:00,55.71,56.45,55.7,56.28,80400.0,35.8504,36.3266,35.8439,36.2172,80400.0
2008-06-16 09:45:00,56.25,56.29,55.87,55.96,56000.0,36.1979,36.2236,35.9533,36.0113,56000.0
2008-06-16 09:50:00,55.94,56.03,55.79,55.91,42400.0,35.9984,36.0563,35.9019,35.9791,42400.0
2008-06-16 09:55:00,55.9,56.14,55.88,56.01,40400.0,35.9726,36.1271,35.9598,36.0434,40400.0
2008-06-16 10:00:00,56.09,56.12,55.96,56.1,31000.0,36.0949,36.1142,36.0113,36.1014,31000.0
2008-06-16 10:05:00,56.1,56.34,56.07,56.14,35300.0,36.1014,36.2558,36.082,36.1271,35300.0
2008-06-16 10:10:00,56.17,56.5,56.15,56.5,33100.0,36.1464,36.3588,36.1335,36.3588,33100.0
2008-06-16 10:15:00,56.5,57.06,56.33,56.94,72700.0,36.3588,36.7191,36.2494,36.6419,72700.0
2008-06-16 10:20:00,56.9,57.5,56.75,57.14,292300.0,36.6162,37.0023,36.5196,36.7706,292300.0
2008-06-16 10:25:00,57.16,58.12,57.13,58.09,246800.0,36.7835,37.4013,36.7642,37.382,246800.0
2008-06-16 10:30:00,58.11,58.5,57.7,57.74,258500.0,37.3948,37.6458,37.131,37.1567,258500.0
2008-06-16 10:35:00,57.76,58.62,57.64,58.48,196500.0,37.1696,37.723,37.0924,37.6329,196500.0
2008-06-16 10:40:00,58.49,58.84,58.08,58.24,143900.0,37.6394,37.8646,37.3755,37.4785,143900.0
2008-06-16 10:45:00,58.25,58.75,58.15,58.69,114200.0,37.4849,37.8067,37.4206,37.7681,114200.0
2008-06-16 10:50:00,58.66,58.97,58.66,58.94,84400.0,37.7488,37.9482,37.7488,37.9289,84400.0
2008-06-16 10:55:00,58.95,59.45,58.93,59.19,115300.0,37.9354,38.2571,37.9225,38.0898,115300.0
2008-06-16 11:00:00,59.19,59.32,59.04,59.07,47700.0,38.0898,38.1735,37.9933,38.0126,47700.0
2008-06-16 11:05:00,59.06,59.2,59.01,59.13,60000.0,38.0062,38.0963,37.974,38.0512,60000.0
2008-06-16 11:10:00,59.13,59.33,59.0,59.23,182500.0,38.0512,38.1799,37.9676,38.1156,182500.0
2008-06-16 11:15:00,59.24,59.72,59.19,59.26,104400.0,38.122,38.4309,38.0898,38.1349,104400.0
2008-06-16 11:20:00,59.23,59.29,59.15,59.21,108100.0,38.1156,38.1542,38.0641,38.1027,108100.0
2008-06-16 11:25:00,59.2,59.5,59.2,59.25,75100.0,38.0963,38.2893,38.0963,38.1284,75100.0
2008-06-16 11:30:00,59.2,59.26,59.13,59.13,57800.0,38.0963,38.1349,38.0512,38.0512,57800.0
2008-06-16 11:35:00,59.14,59.16,59.0,59.14,75000.0,38.0576,38.0705,37.9676,38.0576,75000.0
2008-06-16 11:40:00,59.09,59.49,59.04,59.44,43900.0,38.0255,38.2829,37.9933,38.2507,43900.0
2008-06-16 11:45:00,59.44,59.45,59.21,59.41,24200.0,38.2507,38.2571,38.1027,38.2314,24200.0
2008-06-16 11:50:00,59.41,59.45,59.36,59.36,22600.0,38.2314,38.2571,38.1992,38.1992,22600.0
2008-06-16 11:55:00,59.42,59.59,59.42,59.52,42000.0,38.2378,38.3472,38.2378,38.3022,42000.0
2008-06-16 12:00:00,59.57,59.65,59.5,59.61,62100.0,38.3344,38.3858,38.2893,38.3601,62100.0
2008-06-16 12:05:00,59.61,59.64,59.41,59.51,48300.0,38.3601,38.3794,38.2314,38.2957,48300.0
2008-06-16 12:10:00,59.43,59.59,59.39,59.58,37700.0,38.2443,38.3472,38.2185,38.3408,37700.0
2008-06-16 12:15:00,59.59,59.71,59.56,59.71,49500.0,38.3472,38.4244,38.3279,38.4244,49500.0
2008-06-16 12:20:00,59.71,59.89,59.52,59.88,88700.0,38.4244,38.5403,38.3022,38.5338,88700.0
2008-06-16 12:25:00,59.88,60.09,59.85,59.99,140600.0,38.5338,38.669,38.5145,38.6046,140600.0
2008-06-16 12:30:00,59.99,60.02,59.94,59.95,49200.0,38.6046,38.6239,38.5725,38.5789,49200.0
2008-06-16 12:35:00,59.95,60.0,59.81,59.88,65000.0,38.5789,38.6111,38.4888,38.5338,65000.0
2008-06-16 12:40:00,59.86,59.94,59.86,59.91,40400.0,38.521,38.5725,38.521,38.5532,40400.0
2008-06-16 12:45:00,59.88,60.03,59.84,59.96,41400.0,38.5338,38.6304,38.5081,38.5853,41400.0
2008-06-16 12:50:00,59.97,60.08,59.97,59.98,45100.0,38.5918,38.6626,38.5918,38.5982,45100.0
2008-06-16 12:55:00,59.99,60.02,59.94,59.97,37000.0,38.6046,38.6239,38.5725,38.5918,37000.0
2008-06-16 13:00:00,59.99,60.04,59.94,59.99,55800.0,38.6046,38.6368,38.5725,38.6046,55800.0
2008-06-16 13:05:00,59.96,59.97,59.66,59.73,52000.0,38.5853,38.5918,38.3923,38.4373,52000.0
2008-06-16 13:10:00,59.74,59.75,59.48,59.59,82100.0,38.4438,38.4502,38.2764,38.3472,82100.0
2008-06-16 13:15:00,59.65,59.8,59.62,59.8,14400.0,38.3858,38.4824,38.3665,38.4824,14400.0
2008-06-16 13:20:00,59.83,59.94,59.74,59.74,39000.0,38.5017,38.5725,38.4438,38.4438,39000.0
2008-06-16 13:25:00,59.74,59.89,59.74,59.88,20300.0,38.4438,38.5403,38.4438,38.5338,20300.0
2008-06-16 13:30:00,59.88,60.06,59.88,60.04,26800.0,38.5338,38.6497,38.5338,38.6368,26800.0
2008-06-16 13:35:00,60.04,60.25,60.01,60.18,72100.0,38.6368,38.7719,38.6175,38.7269,72100.0
2008-06-16 13:40:00,60.18,60.3,60.15,60.19,60300.0,38.7269,38.8041,38.7076,38.7333,60300.0
2008-06-16 13:45:00,60.19,60.22,60.07,60.13,57300.0,38.7333,38.7526,38.6561,38.6947,57300.0
2008-06-16 13:50:00,60.11,60.16,59.9,59.94,49000.0,38.6819,38.714,38.5467,38.5725,49000.0
2008-06-16 13:55:00,59.94,60.08,59.93,60.03,53000.0,38.5725,38.6626,38.566,38.6304,53000.0
2008-06-16 14:00:00,60.02,60.04,59.97,59.97,37000.0,38.6239,38.6368,38.5918,38.5918,37000.0
2008-06-16 14:05:00,60.0,60.24,60.0,60.17,29100.0,38.6111,38.7655,38.6111,38.7205,29100.0
2008-06-16 14:10:00,60.21,60.21,60.07,60.12,24500.0,38.7462,38.7462,38.6561,38.6883,24500.0
2008-06-16 14:15:00,60.1,60.2,60.09,60.14,29500.0,38.6754,38.7398,38.669,38.7012,29500.0
2008-06-16 14:20:00,60.14,60.18,60.08,60.1,24100.0,38.7012,38.7269,38.6626,38.6754,24100.0
2008-06-16 14:25:00,60.1,60.16,59.91,59.99,38300.0,38.6754,38.714,38.5532,38.6046,38300.0
2008-06-16 14:30:00,59.97,60.01,59.93,59.98,21700.0,38.5918,38.6175,38.566,38.5982,21700.0
2008-06-16 14:35:00,59.99,60.04,59.91,60.01,30900.0,38.6046,38.6368,38.5532,38.6175,30900.0
2008-06-16 14:40:00,60.01,60.2,59.97,60.08,38600.0,38.6175,38.7398,38.5918,38.6626,38600.0
2008-06-16 14:45:00,60.08,60.14,60.05,60.05,21600.0,38.6626,38.7012,38.6432,38.6432,21600.0
2008-06-16 14:50:00,60.05,60.16,60.02,60.15,24900.0,38.6432,38.714,38.6239,38.7076,24900.0
2008-06-16 14:55:00,60.16,60.19,60.13,60.15,19700.0,38.714,38.7333,38.6947,38.7076,19700.0
2008-06-16 15:00:00,60.13,60.17,59.97,60.06,39300.0,38.6947,38.7205,38.5918,38.6497,39300.0
2008-06-16 15:05:00,60.07,60.08,59.93,60.02,39400.0,38.6561,38.6626,38.566,38.6239,39400.0
2008-06-16 15:10:00,60.04,60.07,60.0,60.04,45900.0,38.6368,38.6561,38.6111,38.6368,45900.0
2008-06-16 15:15:00,60.06,60.07,59.9,59.91,41800.0,38.6497,38.6561,38.5467,38.5532,41800.0
2008-06-16 15:20:00,59.9,59.93,59.7,59.74,49300.0,38.5467,38.566,38.418,38.4438,49300.0
2008-06-16 15:25:00,59.72,59.82,59.68,59.72,53900.0,38.4309,38.4952,38.4051,38.4309,53900.0
2008-06-16 15:30:00,59.72,59.73,59.51,59.61,77200.0,38.4309,38.4373,38.2957,38.3601,77200.0
2008-06-16 15:35:00,59.61,59.65,59.47,59.56,77500.0,38.3601,38.3858,38.27,38.3279,77500.0
2008-06-16 15:40:00,59.56,59.56,59.45,59.54,79500.0,38.3279,38.3279,38.2571,38.3151,79500.0
2008-06-16 15:45:00,59.54,59.61,59.5,59.59,82300.0,38.3151,38.3601,38.2893,38.3472,82300.0
2008-06-16 15:50:00,59.6,59.75,59.59,59.7,124200.0,38.3537,38.4502,38.3472,38.418,124200.0
2008-06-16 15:55:00,59.7,59.75,59.57,59.61,201000.0,38.418,38.4502,38.3344,38.3601,201000.0
2008-06-17 09:30:00,59.8,60.19,59.05,59.1,63300.0,38.4824,38.7333,37.9997,38.0319,63300.0
2008-06-17 09:35:00,59.08,59.11,58.53,58.83,101400.0,38.019,38.0383,37.6651,37.8582,101400.0
2008-06-17 09:40:00,58.81,58.89,58.03,58.37,147700.0,37.8453,37.8968,37.3433,37.5621,147700.0
2008-06-17 09:45:00,58.37,58.61,58.03,58.47,125300.0,37.5621,37.7166,37.3433,37.6265,125300.0
2008-06-17 09:50:00,58.45,58.51,58.1,58.2,99700.0,37.6136,37.6522,37.3884,37.4527,99700.0
2008-06-17 09:55:00,58.23,58.25,58.0,58.21,132300.0,37.472,37.4849,37.324,37.4592,132300.0
2008-06-17 10:00:00,58.22,58.38,58.17,58.28,84500.0,37.4656,37.5686,37.4334,37.5042,84500.0
2008-06-17 10:05:00,58.26,58.45,58.2,58.4,61400.0,37.4913,37.6136,37.4527,37.5814,61400.0
2008-06-17 10:10:00,58.41,58.51,58.32,58.43,97600.0,37.5879,37.6522,37.53,37.6007,97600.0
2008-06-17 10:15:00,58.43,58.62,58.4,58.62,55800.0,37.6007,37.723,37.5814,37.723,55800.0
2008-06-17 10:20:00,58.62,58.72,58.54,58.56,56700.0,37.723,37.7874,37.6715,37.6844,56700.0
2008-06-17 10:25:00,58.57,58.79,58.41,58.45,45000.0,37.6908,37.8324,37.5879,37.6136,45000.0
2008-06-17 10:30:00,58.44,58.51,58.34,58.51,53900.0,37.6072,37.6522,37.5428,37.6522,53900.0
2008-06-17 10:35:00,58.53,58.81,58.48,58.65,52100.0,37.6651,37.8453,37.6329,37.7423,52100.0
2008-06-17 10:40:00,58.65,58.7,58.46,58.64,53500.0,37.7423,37.7745,37.6201,37.7359,53500.0
2008-06-17 10:45:00,58.62,58.66,58.34,58.42,39500.0,37.723,37.7488,37.5428,37.5943,39500.0
2008-06-17 10:50:00,58.42,58.46,58.34,58.4,44600.0,37.5943,37.6201,37.5428,37.5814,44600.0
2008-06-17 10:55:00,58.4,58.85,58.4,58.74,80500.0,37.5814,37.871,37.5814,37.8002,80500.0
2008-06-17 11:00:00,58.74,59.01,58.73,58.99,29800.0,37.8002,37.974,37.7938,37.9611,29800.0
2008-06-17 11:05:00,58.98,59.11,58.97,59.01,41300.0,37.9547,38.0383,37.9482,37.974,41300.0
2008-06-17 11:10:00,59.01,59.08,58.98,59.05,78700.0,37.974,38.019,37.9547,37.9997,78700.0
2008-06-17 11:15:00,59.07,59.12,58.83,58.99,81600.0,38.0126,38.0448,37.8582,37.9611,81600.0
2008-06-17 11:20:00,58.97,59.03,58.89,58.93,22900.0,37.9482,37.9869,37.8968,37.9225,22900.0
2008-06-17 11:25:00,58.98,58.98,58.62,58.72,28200.0,37.9547,37.9547,37.723,37.7874,28200.0
2008-06-17 11:30:00,58.73,58.76,58.56,58.73,32400.0,37.7938,37.8131,37.6844,37.7938,32400.0
2008-06-17 11:35:00,58.73,58.73,58.46,58.55,38900.0,37.7938,37.7938,37.6201,37.678,38900.0
2008-06-17 11:40:00,58.55,58.89,58.55,58.87,22100.0,37.678,37.8968,37.678,37.8839,22100.0
2008-06-17 11:45:00,58.89,58.98,58.62,58.86,52100.0,37.8968,37.9547,37.723,37.8775,52100.0
2008-06-17 11:50:00,58.86,59.04,58.85,59.01,36100.0,37.8775,37.9933,37.871,37.974,36100.0
2008-06-17 11:55:00,58.95,58.96,58.73,58.87,26500.0,37.9354,37.9418,37.7938,37.8839,26500.0
2008-06-17 12:00:00,58.87,58.97,58.84,58.89,19000.0,37.8839,37.9482,37.8646,37.8968,19000.0
2008-06-17 12:05:00,58.9,58.96,58.66,58.85,44200.0,37.9032,37.9418,37.7488,37.871,44200.0
2008-06-17 12:10:00,58.85,58.94,58.84,58.9,13300.0,37.871,37.9289,37.8646,37.9032,13300.0
2008-06-17 12:15:00,58.9,58.99,58.88,58.98,16300.0,37.9032,37.9611,37.8903,37.9547,16300.0
2008-06-17 12:20:00,58.98,58.98,58.89,58.9,8500.0,37.9547,37.9547,37.8968,37.9032,8500.0
2008-06-17 12:25:00,58.9,58.96,58.83,58.83,13400.0,37.9032,37.9418,37.8582,37.8582,13400.0
2008-06-17 12:30:00,58.83,58.94,58.75,58.75,13300.0,37.8582,37.9289,37.8067,37.8067,13300.0
2008-06-17 12:35:00,58.75,58.84,58.71,58.83,24600.0,37.8067,37.8646,37.7809,37.8582,24600.0
2008-06-17 12:40:00,58.85,58.93,58.81,58.89,15400.0,37.871,37.9225,37.8453,37.8968,15400.0
2008-06-17 12:45:00,58.89,58.95,58.82,58.92,12100.0,37.8968,37.9354,37.8517,37.9161,12100.0
2008-06-17 12:50:00,58.9,58.92,58.8,58.92,13000.0,37.9032,37.9161,37.8388,37.9161,13000.0
2008-06-17 12:55:00,58.92,58.95,58.86,58.92,12800.0,37.9161,37.9354,37.8775,37.9161,12800.0
2008-06-17 13:00:00,58.92,58.93,58.84,58.91,20600.0,37.9161,37.9225,37.8646,37.9096,20600.0
2008-06-17 13:05:00,58.93,59.17,58.9,59.17,10700.0,37.9225,38.077,37.9032,38.077,10700.0
2008-06-17 13:10:00,59.14,59.23,59.06,59.16,21700.0,38.0576,38.1156,38.0062,38.0705,21700.0
2008-06-17 13:15:00,59.14,59.32,59.13,59.13,13400.0,38.0576,38.1735,38.0512,38.0512,13400.0
2008-06-17 13:20:00,59.15,59.18,59.07,59.11,8400.0,38.0641,38.0834,38.0126,38.0383,8400.0
2008-06-17 13:25:00,59.13,59.28,59.08,59.28,15600.0,38.0512,38.1477,38.019,38.1477,15600.0
2008-06-17 13:30:00,59.3,59.34,59.18,59.18,11300.0,38.1606,38.1863,38.0834,38.0834,11300.0
2008-06-17 13:35:00,59.18,59.28,59.16,59.17,15200.0,38.0834,38.1477,38.0705,38.077,15200.0
2008-06-17 13:40:00,59.18,59.28,59.04,59.04,31300.0,38.0834,38.1477,37.9933,37.9933,31300.0
2008-06-17 13:45:00,59.04,59.14,59.03,59.13,17100.0,37.9933,38.0576,37.9869,38.0512,17100.0
2008-06-17 13:50:00,59.13,59.31,59.13,59.26,28300.0,38.0512,38.167,38.0512,38.1349,28300.0
2008-06-17 13:55:00,59.25,59.48,59.2,59.45,37300.0,38.1284,38.2764,38.0963,38.2571,37300.0
2008-06-17 14:00:00,59.45,59.47,59.38,59.4,27400.0,38.2571,38.27,38.2121,38.225,27400.0
2008-06-17 14:05:00,59.4,59.43,59.35,59.43,34500.0,38.225,38.2443,38.1928,38.2443,34500.0
2008-06-17 14:10:00,59.42,59.45,59.34,59.4,58500.0,38.2378,38.2571,38.1863,38.225,58500.0
2008-06-17 14:15:00,59.38,59.43,59.34,59.37,31200.0,38.2121,38.2443,38.1863,38.2057,31200.0
2008-06-17 14:20:00,59.37,59.5,59.28,59.28,25300.0,38.2057,38.2893,38.1477,38.1477,25300.0
2008-06-17 14:25:00,59.3,59.36,59.18,59.19,16500.0,38.1606,38.1992,38.0834,38.0898,16500.0
2008-06-17 14:30:00,59.21,59.25,59.15,59.15,13200.0,38.1027,38.1284,38.0641,38.0641,13200.0
2008-06-17 14:35:00,59.15,59.22,59.11,59.14,23700.0,38.0641,38.1091,38.0383,38.0576,23700.0
2008-06-17 14:40:00,59.14,59.36,59.14,59.3,32900.0,38.0576,38.1992,38.0576,38.1606,32900.0
2008-06-17 14:45:00,59.27,59.32,59.23,59.32,17300.0,38.1413,38.1735,38.1156,38.1735,17300.0
2008-06-17 14:50:00,59.32,59.42,59.31,59.36,27100.0,38.1735,38.2378,38.167,38.1992,27100.0
2008-06-17 14:55:00,59.36,59.5,59.36,59.43,23800.0,38.1992,38.2893,38.1992,38.2443,23800.0
2008-06-17 15:00:00,59.43,59.53,59.36,59.46,43100.0,38.2443,38.3086,38.1992,38.2636,43100.0
2008-06-17 15:05:00,59.46,59.48,59.32,59.36,27200.0,38.2636,38.2764,38.1735,38.1992,27200.0
2008-06-17 15:10:00,59.38,59.39,59.29,59.3,30100.0,38.2121,38.2185,38.1542,38.1606,30100.0
2008-06-17 15:15:00,59.29,59.34,59.16,59.19,58800.0,38.1542,38.1863,38.0705,38.0898,58800.0
2008-06-17 15:20:00,59.19,59.27,59.07,59.12,50900.0,38.0898,38.1413,38.0126,38.0448,50900.0
2008-06-17 15:25:00,59.13,59.17,59.1,59.15,22300.0,38.0512,38.077,38.0319,38.0641,22300.0
2008-06-17 15:30:00,59.14,59.32,59.11,59.15,39500.0,38.0576,38.1735,38.0383,38.0641,39500.0
2008-06-17 15:35:00,59.15,59.16,58.87,58.97,87500.0,38.0641,38.0705,37.8839,37.9482,87500.0
2008-06-17 15:40:00,58.96,59.02,58.9,58.92,75300.0,37.9418,37.9804,37.9032,37.9161,75300.0
2008-06-17 15:45:00,58.92,59.04,58.88,58.99,67300.0,37.9161,37.9933,37.8903,37.9611,67300.0
2008-06-17 15:50:00,59.01,59.04,58.96,58.99,70300.0,37.974,37.9933,37.9418,37.9611,70300.0
2008-06-17 15:55:00,59.0,59.11,58.97,59.11,125100.0,37.9676,38.0383,37.9482,38.0383,125100.0
2008-06-18 09:30:00,58.65,59.45,58.22,59.0,83700.0,37.7423,38.2571,37.4656,37.9676,83700.0
2008-06-18 09:35:00,59.0,59.8,58.95,59.74,46800.0,37.9676,38.4824,37.9354,38.4438,46800.0
2008-06-18 09:40:00,59.78,59.85,59.41,59.58,59900.0,38.4695,38.5145,38.2314,38.3408,59900.0
2008-06-18 09:45:00,59.62,60.07,59.49,59.73,59700.0,38.3665,38.6561,38.2829,38.4373,59700.0
2008-06-18 09:50:00,59.64,59.76,59.5,59.72,48200.0,38.3794,38.4566,38.2893,38.4309,48200.0
2008-06-18 09:55:00,59.73,59.86,59.51,59.56,36600.0,38.4373,38.521,38.2957,38.3279,36600.0
2008-06-18 10:00:00,59.54,59.56,59.26,59.3,49200.0,38.3151,38.3279,38.1349,38.1606,49200.0
2008-06-18 10:05:00,59.29,59.32,59.21,59.26,134100.0,38.1542,38.1735,38.1027,38.1349,134100.0
2008-06-18 10:10:00,59.27,59.43,59.05,59.15,46900.0,38.1413,38.2443,37.9997,38.0641,46900.0
2008-06-18 10:15:00,59.13,59.39,59.13,59.14,30700.0,38.0512,38.2185,38.0512,38.0576,30700.0
2008-06-18 10:20:00,59.14,59.27,59.05,59.05,76000.0,38.0576,38.1413,37.9997,37.9997,76000.0
2008-06-18 10:25:00,59.05,59.05,58.79,58.82,47500.0,37.9997,37.9997,37.8324,37.8517,47500.0
2008-06-18 10:30:00,58.83,58.83,58.54,58.7,31200.0,37.8582,37.8582,37.6715,37.7745,31200.0
2008-06-18 10:35:00,58.69,59.0,58.68,58.9,32000.0,37.7681,37.9676,37.7616,37.9032,32000.0
2008-06-18 10:40:00,58.92,58.92,58.59,58.6,26700.0,37.9161,37.9161,37.7037,37.7101,26700.0
2008-06-18 10:45:00,58.62,58.63,58.48,58.51,54200.0,37.723,37.7295,37.6329,37.6522,54200.0
2008-06-18 10:50:00,58.51,58.53,58.27,58.32,23200.0,37.6522,37.6651,37.4978,37.53,23200.0
2008-06-18 10:55:00,58.32,58.48,58.31,58.4,73000.0,37.53,37.6329,37.5235,37.5814,73000.0
2008-06-18 11:00:00,58.37,58.5,58.34,58.47,49600.0,37.5621,37.6458,37.5428,37.6265,49600.0
2008-06-18 11:05:00,58.47,58.94,58.46,58.78,53100.0,37.6265,37.9289,37.6201,37.826,53100.0
2008-06-18 11:10:00,58.79,58.79,58.54,58.67,34300.0,37.8324,37.8324,37.6715,37.7552,34300.0
2008-06-18 11:15:00,58.66,58.66,58.38,58.4,38700.0,37.7488,37.7488,37.5686,37.5814,38700.0
2008-06-18 11:20:00,58.4,58.52,58.35,58.45,55600.0,37.5814,37.6587,37.5493,37.6136,55600.0
2008-06-18 11:25:00,58.45,58.49,58.37,58.38,20500.0,37.6136,37.6394,37.5621,37.5686,20500.0
2008-06-18 11:30:00,58.38,58.39,58.25,58.29,76800.0,37.5686,37.575,37.4849,37.5107,76800.0
2008-06-18 11:35:00,58.3,58.53,58.27,58.37,56700.0,37.5171,37.6651,37.4978,37.5621,56700.0
2008-06-18 11:40:00,58.39,58.45,58.26,58.32,24200.0,37.575,37.6136,37.4913,37.53,24200.0
2008-06-18 11:45:00,58.28,58.29,57.75,57.88,172300.0,37.5042,37.5107,37.1632,37.2468,172300.0
2008-06-18 11:50:00,57.88,58.03,57.79,57.9,74500.0,37.2468,37.3433,37.1889,37.2597,74500.0
2008-06-18 11:55:00,57.9,58.0,57.78,57.81,55300.0,37.2597,37.324,37.1825,37.2018,55300.0
2008-06-18 12:00:00,57.8,57.93,57.78,57.79,23600.0,37.1953,37.279,37.1825,37.1889,23600.0
2008-06-18 12:05:00,57.78,57.79,57.56,57.57,82000.0,37.1825,37.1889,37.0409,37.0473,82000.0
2008-06-18 12:10:00,57.57,57.63,57.32,57.59,56200.0,37.0473,37.0859,36.8864,37.0602,56200.0
2008-06-18 12:15:00,57.6,57.6,57.19,57.19,30900.0,37.0666,37.0666,36.8028,36.8028,30900.0
2008-06-18 12:20:00,57.2,57.41,57.13,57.32,62400.0,36.8092,36.9444,36.7642,36.8864,62400.0
2008-06-18 12:25:00,57.3,57.49,57.29,57.44,35000.0,36.8736,36.9958,36.8671,36.9637,35000.0
2008-06-18 12:30:00,57.46,57.52,57.45,57.49,22800.0,36.9765,37.0151,36.9701,36.9958,22800.0
2008-06-18 12:35:00,57.49,57.5,57.45,57.5,17400.0,36.9958,37.0023,36.9701,37.0023,17400.0
2008-06-18 12:40:00,57.5,57.5,57.3,57.32,30200.0,37.0023,37.0023,36.8736,36.8864,30200.0
2008-06-18 12:45:00,57.32,57.4,57.28,57.33,61900.0,36.8864,36.9379,36.8607,36.8929,61900.0
2008-06-18 12:50:00,57.34,57.34,57.18,57.19,66000.0,36.8993,36.8993,36.7963,36.8028,66000.0
2008-06-18 12:55:00,57.19,57.25,57.18,57.25,23600.0,36.8028,36.8414,36.7963,36.8414,23600.0
2008-06-18 13:00:00,57.24,57.24,57.07,57.15,24800.0,36.835,36.835,36.7256,36.777,24800.0
2008-06-18 13:05:00,57.15,57.16,57.0,57.01,39400.0,36.777,36.7835,36.6805,36.687,39400.0
2008-06-18 13:10:00,57.01,57.07,57.0,57.0,28900.0,36.687,36.7256,36.6805,36.6805,28900.0
2008-06-18 13:15:00,57.01,57.04,56.95,57.0,47100.0,36.687,36.7063,36.6483,36.6805,47100.0
2008-06-18 13:20:00,57.0,57.07,56.98,57.03,34700.0,36.6805,36.7256,36.6676,36.6998,34700.0
2008-06-18 13:25:00,57.01,57.19,56.99,57.18,46800.0,36.687,36.8028,36.6741,36.7963,46800.0
2008-06-18 13:30:00,57.15,57.46,57.15,57.46,34000.0,36.777,36.9765,36.777,36.9765,34000.0
2008-06-18 13:35:00,57.46,57.48,57.23,57.25,43100.0,36.9765,36.9894,36.8285,36.8414,43100.0
2008-06-18 13:40:00,57.25,57.31,57.25,57.27,20400.0,36.8414,36.88,36.8414,36.8543,20400.0
2008-06-18 13:45:00,57.27,57.28,57.15,57.21,40100.0,36.8543,36.8607,36.777,36.8157,40100.0
2008-06-18 13:50:00,57.2,57.3,57.19,57.21,23800.0,36.8092,36.8736,36.8028,36.8157,23800.0
2008-06-18 13:55:00,57.23,57.25,57.14,57.15,36900.0,36.8285,36.8414,36.7706,36.777,36900.0
2008-06-18 14:00:00,57.18,57.28,57.15,57.17,34400.0,36.7963,36.8607,36.777,36.7899,34400.0
2008-06-18 14:05:00,57.17,57.19,57.06,57.1,54300.0,36.7899,36.8028,36.7191,36.7449,54300.0
2008-06-18 14:10:00,57.1,57.12,57.0,57.0,55400.0,36.7449,36.7577,36.6805,36.6805,55400.0
2008-06-18 14:15:00,57.01,57.13,56.95,57.13,87100.0,36.687,36.7642,36.6483,36.7642,87100.0
2008-06-18 14:20:00,57.11,57.11,56.67,56.72,39900.0,36.7513,36.7513,36.4682,36.5003,39900.0
2008-06-18 14:25:00,56.75,56.79,56.5,56.75,70500.0,36.5196,36.5454,36.3588,36.5196,70500.0
2008-06-18 14:30:00,56.76,56.82,56.52,56.55,67600.0,36.5261,36.5647,36.3716,36.3909,67600.0
2008-06-18 14:35:00,56.55,56.71,56.43,56.68,100400.0,36.3909,36.4939,36.3137,36.4746,100400.0
2008-06-18 14:40:00,56.7,56.88,56.7,56.75,34900.0,36.4875,36.6033,36.4875,36.5196,34900.0
2008-06-18 14:45:00,56.73,56.84,56.53,56.82,136100.0,36.5068,36.5776,36.3781,36.5647,136100.0
2008-06-18 14:50:00,56.82,56.95,56.8,56.91,37500.0,36.5647,36.6483,36.5518,36.6226,37500.0
2008-06-18 14:55:00,56.93,56.99,56.85,56.86,29300.0,36.6355,36.6741,36.584,36.5904,29300.0
2008-06-18 15:00:00,56.86,56.95,56.6,56.81,91900.0,36.5904,36.6483,36.4231,36.5582,91900.0
2008-06-18 15:05:00,56.8,57.07,56.76,57.0,46900.0,36.5518,36.7256,36.5261,36.6805,46900.0
2008-06-18 15:10:00,57.01,57.04,56.86,56.88,46400.0,36.687,36.7063,36.5904,36.6033,46400.0
2008-06-18 15:15:00,56.9,57.04,56.88,56.96,35200.0,36.6162,36.7063,36.6033,36.6548,35200.0
2008-06-18 15:20:00,56.98,57.02,56.9,56.91,48700.0,36.6676,36.6934,36.6162,36.6226,48700.0
2008-06-18 15:25:00,56.91,56.97,56.89,56.94,49700.0,36.6226,36.6612,36.6097,36.6419,49700.0
2008-06-18 15:30:00,56.94,56.94,56.89,56.91,70000.0,36.6419,36.6419,36.6097,36.6226,70000.0
2008-06-18 15:35:00,56.9,56.97,56.89,56.9,64200.0,36.6162,36.6612,36.6097,36.6162,64200.0
2008-06-18 15:40:00,56.91,57.08,56.9,57.0,123700.0,36.6226,36.732,36.6162,36.6805,123700.0
2008-06-18 15:45:00,57.0,57.06,56.9,57.05,82100.0,36.6805,36.7191,36.6162,36.7127,82100.0
2008-06-18 15:50:00,57.05,57.06,56.96,57.0,100700.0,36.7127,36.7191,36.6548,36.6805,100700.0
2008-06-18 15:55:00,57.0,57.06,56.94,56.99,129100.0,36.6805,36.7191,36.6419,36.6741,129100.0
2008-06-19 09:30:00,57.49,57.49,56.79,56.92,78900.0,36.9958,36.9958,36.5454,36.629,78900.0
2008-06-19 09:35:00,56.93,56.95,56.35,56.42,53700.0,36.6355,36.6483,36.2622,36.3073,53700.0
2008-06-19 09:40:00,56.43,56.54,56.0,56.0,43500.0,36.3137,36.3845,36.037,36.037,43500.0
2008-06-19 09:45:00,56.04,56.06,55.67,55.8,91800.0,36.0627,36.0756,35.8246,35.9083,91800.0
2008-06-19 09:50:00,55.8,55.82,55.64,55.76,65900.0,35.9083,35.9212,35.8053,35.8826,65900.0
2008-06-19 09:55:00,55.77,56.06,55.77,55.99,45900.0,35.889,36.0756,35.889,36.0306,45900.0
2008-06-19 10:00:00,55.98,56.0,55.8,55.9,65100.0,36.0241,36.037,35.9083,35.9726,65100.0
2008-06-19 10:05:00,55.9,55.9,55.7,55.71,89300.0,35.9726,35.9726,35.8439,35.8504,89300.0
2008-06-19 10:10:00,55.7,55.76,55.59,55.66,71200.0,35.8439,35.8826,35.7732,35.8182,71200.0
2008-06-19 10:15:00,55.66,56.02,55.66,56.01,55300.0,35.8182,36.0499,35.8182,36.0434,55300.0
2008-06-19 10:20:00,56.0,56.17,55.97,56.09,36400.0,36.037,36.1464,36.0177,36.0949,36400.0
2008-06-19 10:25:00,56.09,56.4,56.02,56.39,42000.0,36.0949,36.2944,36.0499,36.288,42000.0
2008-06-19 10:30:00,56.35,56.62,56.28,56.48,58400.0,36.2622,36.436,36.2172,36.3459,58400.0
2008-06-19 10:35:00,56.46,56.51,56.15,56.24,27500.0,36.333,36.3652,36.1335,36.1914,27500.0
2008-06-19 10:40:00,56.23,56.23,56.06,56.17,23600.0,36.185,36.185,36.0756,36.1464,23600.0
2008-06-19 10:45:00,56.1,56.18,56.09,56.13,23700.0,36.1014,36.1528,36.0949,36.1207,23700.0
2008-06-19 10:50:00,56.09,56.2,56.07,56.09,22500.0,36.0949,36.1657,36.082,36.0949,22500.0
2008-06-19 10:55:00,56.09,56.28,56.0,56.03,27800.0,36.0949,36.2172,36.037,36.0563,27800.0
2008-06-19 11:00:00,56.03,56.14,56.0,56.04,18900.0,36.0563,36.1271,36.037,36.0627,18900.0
2008-06-19 11:05:00,56.04,56.05,55.95,55.98,47000.0,36.0627,36.0692,36.0048,36.0241,47000.0
2008-06-19 11:10:00,55.95,56.03,55.91,55.91,61300.0,36.0048,36.0563,35.9791,35.9791,61300.0
2008-06-19 11:15:00,55.95,56.02,55.92,55.99,67300.0,36.0048,36.0499,35.9855,36.0306,67300.0
2008-06-19 11:20:00,55.99,56.05,55.96,55.96,28200.0,36.0306,36.0692,36.0113,36.0113,28200.0
2008-06-19 11:25:00,55.96,56.03,55.92,55.95,31500.0,36.0113,36.0563,35.9855,36.0048,31500.0
2008-06-19 11:30:00,55.98,55.98,55.87,55.92,109500.0,36.0241,36.0241,35.9533,35.9855,109500.0
2008-06-19 11:35:00,55.92,56.08,55.9,56.0,34100.0,35.9855,36.0885,35.9726,36.037,34100.0
2008-06-19 11:40:00,56.0,56.17,55.95,56.0,19600.0,36.037,36.1464,36.0048,36.037,19600.0
2008-06-19 11:45:00,56.0,56.08,55.98,56.08,15700.0,36.037,36.0885,36.0241,36.0885,15700.0
2008-06-19 11:50:00,56.06,56.06,55.93,56.02,18500.0,36.0756,36.0756,35.992,36.0499,18500.0
2008-06-19 11:55:00,56.02,56.05,56.0,56.0,15200.0,36.0499,36.0692,36.037,36.037,15200.0
2008-06-19 12:00:00,56.0,56.21,55.98,56.17,21900.0,36.037,36.1721,36.0241,36.1464,21900.0
2008-06-19 12:05:00,56.14,56.45,56.14,56.38,30700.0,36.1271,36.3266,36.1271,36.2815,30700.0
2008-06-19 12:10:00,56.38,56.4,56.18,56.22,25800.0,36.2815,36.2944,36.1528,36.1786,25800.0
2008-06-19 12:15:00,56.22,56.52,56.22,56.5,32000.0,36.1786,36.3716,36.1786,36.3588,32000.0
2008-06-19 12:20:00,56.48,56.5,56.45,56.5,12400.0,36.3459,36.3588,36.3266,36.3588,12400.0
2008-06-19 12:25:00,56.49,56.49,56.32,56.36,11700.0,36.3523,36.3523,36.2429,36.2687,11700.0
2008-06-19 12:30:00,56.36,56.36,56.19,56.31,32800.0,36.2687,36.2687,36.1593,36.2365,32800.0
2008-06-19 12:35:00,56.31,56.44,56.28,56.31,22700.0,36.2365,36.3201,36.2172,36.2365,22700.0
2008-06-19 12:40:00,56.29,56.3,56.18,56.26,13900.0,36.2236,36.2301,36.1528,36.2043,13900.0
2008-06-19 12:45:00,56.23,56.25,56.14,56.21,14500.0,36.185,36.1979,36.1271,36.1721,14500.0
2008-06-19 12:50:00,56.22,56.22,56.06,56.13,12000.0,36.1786,36.1786,36.0756,36.1207,12000.0
2008-06-19 12:55:00,56.1,56.12,55.99,56.04,20900.0,36.1014,36.1142,36.0306,36.0627,20900.0
2008-06-19 13:00:00,56.05,56.05,55.95,56.0,24000.0,36.0692,36.0692,36.0048,36.037,24000.0
2008-06-19 13:05:00,56.02,56.04,55.97,56.0,25500.0,36.0499,36.0627,36.0177,36.037,25500.0
2008-06-19 13:10:00,56.01,56.01,55.86,55.9,42500.0,36.0434,36.0434,35.9469,35.9726,42500.0
2008-06-19 13:15:00,55.9,56.02,55.87,56.01,24600.0,35.9726,36.0499,35.9533,36.0434,24600.0
2008-06-19 13:20:00,56.01,56.05,56.0,56.01,18400.0,36.0434,36.0692,36.037,36.0434,18400.0
2008-06-19 13:25:00,56.01,56.03,56.0,56.03,17600.0,36.0434,36.0563,36.037,36.0563,17600.0
2008-06-19 13:30:00,56.01,56.16,56.0,56.16,35800.0,36.0434,36.14,36.037,36.14,35800.0
2008-06-19 13:35:00,56.15,56.23,56.14,56.2,20300.0,36.1335,36.185,36.1271,36.1657,20300.0
2008-06-19 13:40:00,56.19,56.21,56.15,56.16,13000.0,36.1593,36.1721,36.1335,36.14,13000.0
2008-06-19 13:45:00,56.17,56.18,56.02,56.03,9600.0,36.1464,36.1528,36.0499,36.0563,9600.0
2008-06-19 13:50:00,56.03,56.04,56.0,56.01,16300.0,36.0563,36.0627,36.037,36.0434,16300.0
2008-06-19 13:55:00,56.01,56.04,55.99,56.03,26300.0,36.0434,36.0627,36.0306,36.0563,26300.0
2008-06-19 14:00:00,56.05,56.05,55.83,55.9,38000.0,36.0692,36.0692,35.9276,35.9726,38000.0
2008-06-19 14:05:00,55.87,55.89,55.83,55.85,21700.0,35.9533,35.9662,35.9276,35.9405,21700.0
2008-06-19 14:10:00,55.83,56.07,55.83,56.03,65600.0,35.9276,36.082,35.9276,36.0563,65600.0
2008-06-19 14:15:00,56.03,56.11,55.96,56.05,30400.0,36.0563,36.1078,36.0113,36.0692,30400.0
2008-06-19 14:20:00,56.07,56.17,55.94,56.01,44900.0,36.082,36.1464,35.9984,36.0434,44900.0
2008-06-19 14:25:00,56.01,56.26,56.0,56.21,20500.0,36.0434,36.2043,36.037,36.1721,20500.0
2008-06-19 14:30:00,56.21,56.51,56.19,56.49,28000.0,36.1721,36.3652,36.1593,36.3523,28000.0
2008-06-19 14:35:00,56.51,56.52,56.41,56.47,42400.0,36.3652,36.3716,36.3008,36.3395,42400.0
2008-06-19 14:40:00,56.48,56.51,56.29,56.45,29700.0,36.3459,36.3652,36.2236,36.3266,29700.0
2008-06-19 14:45:00,56.45,56.5,56.43,56.44,36800.0,36.3266,36.3588,36.3137,36.3201,36800.0
2008-06-19 14:50:00,56.45,56.62,56.4,56.62,17300.0,36.3266,36.436,36.2944,36.436,17300.0
2008-06-19 14:55:00,56.59,56.72,56.55,56.68,21000.0,36.4167,36.5003,36.3909,36.4746,21000.0
2008-06-19 15:00:00,56.66,56.86,56.64,56.8,63000.0,36.4617,36.5904,36.4489,36.5518,63000.0
2008-06-19 15:05:00,56.8,56.95,56.73,56.91,43700.0,36.5518,36.6483,36.5068,36.6226,43700.0
2008-06-19 15:10:00,56.91,57.0,56.7,56.85,40800.0,36.6226,36.6805,36.4875,36.584,40800.0
2008-06-19 15:15:00,56.85,56.9,56.72,56.8,19700.0,36.584,36.6162,36.5003,36.5518,19700.0
2008-06-19 15:20:00,56.83,56.97,56.77,56.97,14100.0,36.5711,36.6612,36.5325,36.6612,14100.0
2008-06-19 15:25:00,56.95,57.15,56.9,57.15,24700.0,36.6483,36.777,36.6162,36.777,24700.0
2008-06-19 15:30:00,57.12,57.3,57.11,57.22,47900.0,36.7577,36.8736,36.7513,36.8221,47900.0
2008-06-19 15:35:00,57.24,57.24,57.11,57.13,26100.0,36.835,36.835,36.7513,36.7642,26100.0
2008-06-19 15:40:00,57.13,57.33,57.12,57.33,45300.0,36.7642,36.8929,36.7577,36.8929,45300.0
2008-06-19 15:45:00,57.33,57.51,57.31,57.46,35200.0,36.8929,37.0087,36.88,36.9765,35200.0
2008-06-19 15:50:00,57.46,57.5,57.42,57.5,52600.0,36.9765,37.0023,36.9508,37.0023,52600.0
2008-06-19 15:55:00,57.49,57.6,57.47,57.53,65100.0,36.9958,37.0666,36.983,37.0216,65100.0
2008-06-20 09:30:00,57.0,57.0,56.03,56.9,33500.0,36.6805,36.6805,36.0563,36.6162,33500.0
2008-06-20 09:35:00,56.18,56.52,56.01,56.19,42900.0,36.1528,36.3716,36.0434,36.1593,42900.0
2008-06-20 09:40:00,56.19,56.3,55.83,56.01,68300.0,36.1593,36.2301,35.9276,36.0434,68300.0
2008-06-20 09:45:00,56.0,56.01,55.8,55.8,68400.0,36.037,36.0434,35.9083,35.9083,68400.0
2008-06-20 09:50:00,55.8,55.98,55.2,55.28,148100.0,35.9083,36.0241,35.5222,35.5737,148100.0
2008-06-20 09:55:00,55.28,55.4,54.96,55.35,152400.0,35.5737,35.6509,35.3677,35.6187,152400.0
2008-06-20 10:00:00,55.35,55.4,54.71,54.83,114500.0,35.6187,35.6509,35.2069,35.2841,114500.0
2008-06-20 10:05:00,54.83,55.22,54.72,55.21,110500.0,35.2841,35.5351,35.2133,35.5286,110500.0
2008-06-20 10:10:00,55.2,55.38,54.89,54.9,118900.0,35.5222,35.638,35.3227,35.3291,118900.0
2008-06-20 10:15:00,54.88,55.03,54.53,54.68,220300.0,35.3163,35.4128,35.091,35.1876,220300.0
2008-06-20 10:20:00,54.71,54.84,54.54,54.84,77100.0,35.2069,35.2905,35.0975,35.2905,77100.0
2008-06-20 10:25:00,54.8,54.92,54.7,54.92,53400.0,35.2648,35.342,35.2004,35.342,53400.0
2008-06-20 10:30:00,54.92,54.99,54.77,54.93,63500.0,35.342,35.387,35.2455,35.3484,63500.0
2008-06-20 10:35:00,54.9,55.05,54.89,55.02,62500.0,35.3291,35.4257,35.3227,35.4064,62500.0
2008-06-20 10:40:00,55.02,55.02,54.73,54.74,88200.0,35.4064,35.4064,35.2197,35.2262,88200.0
2008-06-20 10:45:00,54.75,54.85,54.61,54.66,106700.0,35.2326,35.297,35.1425,35.1747,106700.0
2008-06-20 10:50:00,54.66,54.67,54.4,54.46,153800.0,35.1747,35.1811,35.0074,35.046,153800.0
2008-06-20 10:55:00,54.46,54.49,54.02,54.19,174100.0,35.046,35.0653,34.7628,34.8722,174100.0
2008-06-20 11:00:00,54.21,54.46,54.2,54.32,106500.0,34.8851,35.046,34.8787,34.9559,106500.0
2008-06-20 11:05:00,54.32,54.51,54.22,54.47,53700.0,34.9559,35.0782,34.8915,35.0524,53700.0
2008-06-20 11:10:00,54.49,54.58,54.36,54.41,81300.0,35.0653,35.1232,34.9816,35.0138,81300.0
2008-06-20 11:15:00,54.41,54.64,54.41,54.54,35400.0,35.0138,35.1618,35.0138,35.0975,35400.0
2008-06-20 11:20:00,54.51,54.72,54.51,54.7,49500.0,35.0782,35.2133,35.0782,35.2004,49500.0
2008-06-20 11:25:00,54.7,54.9,54.7,54.89,70900.0,35.2004,35.3291,35.2004,35.3227,70900.0
2008-06-20 11:30:00,54.91,55.12,54.88,55.08,28500.0,35.3356,35.4707,35.3163,35.445,28500.0
2008-06-20 11:35:00,55.1,55.13,55.0,55.05,43600.0,35.4578,35.4771,35.3935,35.4257,43600.0
2008-06-20 11:40:00,55.04,55.55,55.03,55.29,106000.0,35.4192,35.7474,35.4128,35.5801,106000.0
2008-06-20 11:45:00,55.28,55.43,55.11,55.35,52000.0,35.5737,35.6702,35.4643,35.6187,52000.0
2008-06-20 11:50:00,55.31,55.64,55.31,55.6,54200.0,35.593,35.8053,35.593,35.7796,54200.0
2008-06-20 11:55:00,55.6,55.61,55.31,55.37,26300.0,35.7796,35.786,35.593,35.6316,26300.0
2008-06-20 12:00:00,55.39,55.49,55.36,55.44,30000.0,35.6445,35.7088,35.6251,35.6766,30000.0
2008-06-20 12:05:00,55.42,55.43,55.02,55.06,25000.0,35.6638,35.6702,35.4064,35.4321,25000.0
2008-06-20 12:10:00,55.07,55.12,54.99,55.12,11500.0,35.4385,35.4707,35.387,35.4707,11500.0
2008-06-20 12:15:00,55.11,55.25,55.1,55.23,8000.0,35.4643,35.5544,35.4578,35.5415,8000.0
2008-06-20 12:20:00,55.23,55.26,55.17,55.26,11000.0,35.5415,35.5608,35.5029,35.5608,11000.0
2008-06-20 12:25:00,55.24,55.24,55.07,55.12,12900.0,35.5479,35.5479,35.4385,35.4707,12900.0
2008-06-20 12:30:00,55.12,55.16,55.04,55.06,11000.0,35.4707,35.4964,35.4192,35.4321,11000.0
2008-06-20 12:35:00,55.04,55.05,54.98,54.98,7800.0,35.4192,35.4257,35.3806,35.3806,7800.0
2008-06-20 12:40:00,54.98,55.0,54.92,55.0,7300.0,35.3806,35.3935,35.342,35.3935,7300.0
2008-06-20 12:45:00,55.0,55.01,54.88,54.88,15800.0,35.3935,35.3999,35.3163,35.3163,15800.0
2008-06-20 12:50:00,54.89,54.92,54.85,54.86,17700.0,35.3227,35.342,35.297,35.3034,17700.0
2008-06-20 12:55:00,54.86,54.86,54.76,54.79,8600.0,35.3034,35.3034,35.239,35.2583,8600.0
2008-06-20 13:00:00,54.79,54.84,54.76,54.83,94100.0,35.2583,35.2905,35.239,35.2841,94100.0
2008-06-20 13:05:00,54.83,54.86,54.78,54.83,29100.0,35.2841,35.3034,35.2519,35.2841,29100.0
2008-06-20 13:10:00,54.85,54.98,54.69,54.84,23700.0,35.297,35.3806,35.194,35.2905,23700.0
2008-06-20 13:15:00,54.82,54.83,54.71,54.8,30800.0,35.2776,35.2841,35.2069,35.2648,30800.0
2008-06-20 13:20:00,54.81,54.85,54.79,54.85,21900.0,35.2712,35.297,35.2583,35.297,21900.0
2008-06-20 13:25:00,54.83,54.83,54.66,54.78,37400.0,35.2841,35.2841,35.1747,35.2519,37400.0
2008-06-20 13:30:00,54.79,54.86,54.66,54.8,132000.0,35.2583,35.3034,35.1747,35.2648,132000.0
2008-06-20 13:35:00,54.83,54.9,54.76,54.79,139600.0,35.2841,35.3291,35.239,35.2583,139600.0
2008-06-20 13:40:00,54.78,54.82,54.77,54.79,33200.0,35.2519,35.2776,35.2455,35.2583,33200.0
2008-06-20 13:45:00,54.79,54.93,54.76,54.89,29300.0,35.2583,35.3484,35.239,35.3227,29300.0
2008-06-20 13:50:00,54.89,54.98,54.8,54.8,20400.0,35.3227,35.3806,35.2648,35.2648,20400.0
2008-06-20 13:55:00,54.81,54.92,54.72,54.73,16400.0,35.2712,35.342,35.2133,35.2197,16400.0
2008-06-20 14:00:00,54.72,54.89,54.71,54.8,61000.0,35.2133,35.3227,35.2069,35.2648,61000.0
2008-06-20 14:05:00,54.8,54.83,54.67,54.73,40000.0,35.2648,35.2841,35.1811,35.2197,40000.0
2008-06-20 14:10:00,54.73,54.76,54.57,54.75,71600.0,35.2197,35.239,35.1168,35.2326,71600.0
2008-06-20 14:15:00,54.71,54.82,54.63,54.8,77600.0,35.2069,35.2776,35.1554,35.2648,77600.0
2008-06-20 14:20:00,54.81,54.86,54.63,54.64,37100.0,35.2712,35.3034,35.1554,35.1618,37100.0
2008-06-20 14:25:00,54.64,54.83,54.63,54.8,19300.0,35.1618,35.2841,35.1554,35.2648,19300.0
2008-06-20 14:30:00,54.78,54.82,54.74,54.8,70100.0,35.2519,35.2776,35.2262,35.2648,70100.0
2008-06-20 14:35:00,54.8,54.84,54.8,54.84,48400.0,35.2648,35.2905,35.2648,35.2905,48400.0
2008-06-20 14:40:00,54.82,54.88,54.8,54.85,20300.0,35.2776,35.3163,35.2648,35.297,20300.0
2008-06-20 14:45:00,54.82,54.98,54.82,54.85,19100.0,35.2776,35.3806,35.2776,35.297,19100.0
2008-06-20 14:50:00,54.83,54.87,54.8,54.81,28000.0,35.2841,35.3098,35.2648,35.2712,28000.0
2008-06-20 14:55:00,54.83,54.9,54.75,54.78,28700.0,35.2841,35.3291,35.2326,35.2519,28700.0
2008-06-20 15:00:00,54.81,54.82,54.73,54.78,32400.0,35.2712,35.2776,35.2197,35.2519,32400.0
2008-06-20 15:05:00,54.8,54.89,54.72,54.8,33200.0,35.2648,35.3227,35.2133,35.2648,33200.0
2008-06-20 15:10:00,54.8,54.91,54.8,54.83,20100.0,35.2648,35.3356,35.2648,35.2841,20100.0
2008-06-20 15:15:00,54.82,54.85,54.66,54.78,283900.0,35.2776,35.297,35.1747,35.2519,283900.0
2008-06-20 15:20:00,54.78,54.96,54.76,54.96,79700.0,35.2519,35.3677,35.239,35.3677,79700.0
2008-06-20 15:25:00,54.97,55.01,54.82,54.86,29100.0,35.3742,35.3999,35.2776,35.3034,29100.0
2008-06-20 15:30:00,54.84,54.89,54.77,54.86,51200.0,35.2905,35.3227,35.2455,35.3034,51200.0
2008-06-20 15:35:00,54.86,54.92,54.8,54.85,28700.0,35.3034,35.342,35.2648,35.297,28700.0
2008-06-20 15:40:00,54.86,54.98,54.82,54.87,42300.0,35.3034,35.3806,35.2776,35.3098,42300.0
2008-06-20 15:45:00,54.87,54.94,54.84,54.91,40400.0,35.3098,35.3549,35.2905,35.3356,40400.0
2008-06-20 15:50:00,54.91,55.11,54.9,55.09,133100.0,35.3356,35.4643,35.3291,35.4514,133100.0
2008-06-20 15:55:00,55.11,55.12,54.97,55.03,162400.0,35.4643,35.4707,35.3742,35.4128,162400.0
2008-06-23 09:30:00,54.84,55.19,54.73,54.86,47200.0,35.2905,35.5157,35.2197,35.3034,47200.0
2008-06-23 09:35:00,54.83,55.2,54.76,55.13,38900.0,35.2841,35.5222,35.239,35.4771,38900.0
2008-06-23 09:40:00,55.13,55.21,55.0,55.19,38000.0,35.4771,35.5286,35.3935,35.5157,38000.0
2008-06-23 09:45:00,55.19,55.35,54.4,54.5,51700.0,35.5157,35.6187,35.0074,35.0717,51700.0
2008-06-23 09:50:00,54.6,54.91,54.41,54.9,36600.0,35.1361,35.3356,35.0138,35.3291,36600.0
2008-06-23 09:55:00,54.87,55.1,54.86,54.93,29000.0,35.3098,35.4578,35.3034,35.3484,29000.0
2008-06-23 10:00:00,54.97,55.07,54.91,54.96,37600.0,35.3742,35.4385,35.3356,35.3677,37600.0
2008-06-23 10:05:00,54.95,54.95,54.66,54.9,24200.0,35.3613,35.3613,35.1747,35.3291,24200.0
2008-06-23 10:10:00,54.9,55.12,54.89,55.08,27600.0,35.3291,35.4707,35.3227,35.445,27600.0
2008-06-23 10:15:00,55.07,55.16,55.0,55.01,11900.0,35.4385,35.4964,35.3935,35.3999,11900.0
2008-06-23 10:20:00,55.01,55.03,54.9,55.0,28500.0,35.3999,35.4128,35.3291,35.3935,28500.0
2008-06-23 10:25:00,55.01,55.05,54.91,55.0,33000.0,35.3999,35.4257,35.3356,35.3935,33000.0
2008-06-23 10:30:00,55.01,55.12,54.97,55.06,43300.0,35.3999,35.4707,35.3742,35.4321,43300.0
2008-06-23 10:35:00,55.06,55.07,54.97,55.0,26000.0,35.4321,35.4385,35.3742,35.3935,26000.0
2008-06-23 10:40:00,55.01,55.03,54.98,55.0,47300.0,35.3999,35.4128,35.3806,35.3935,47300.0
2008-06-23 10:45:00,55.0,55.08,54.89,54.93,62400.0,35.3935,35.445,35.3227,35.3484,62400.0
2008-06-23 10:50:00,54.92,55.0,54.65,54.9,70000.0,35.342,35.3935,35.1682,35.3291,70000.0
2008-06-23 10:55:00,54.9,55.07,54.88,54.98,28900.0,35.3291,35.4385,35.3163,35.3806,28900.0
2008-06-23 11:00:00,55.0,55.15,54.92,54.97,36100.0,35.3935,35.49,35.342,35.3742,36100.0
2008-06-23 11:05:00,54.95,55.1,54.94,55.02,22500.0,35.3613,35.4578,35.3549,35.4064,22500.0
2008-06-23 11:10:00,55.0,55.09,54.95,54.95,19700.0,35.3935,35.4514,35.3613,35.3613,19700.0
2008-06-23 11:15:00,54.95,55.03,54.8,54.85,59400.0,35.3613,35.4128,35.2648,35.297,59400.0
2008-06-23 11:20:00,54.85,54.88,54.61,54.76,45200.0,35.297,35.3163,35.1425,35.239,45200.0
2008-06-23 11:25:00,54.8,54.88,54.68,54.84,49800.0,35.2648,35.3163,35.1876,35.2905,49800.0
2008-06-23 11:30:00,54.85,55.05,54.85,55.0,52400.0,35.297,35.4257,35.297,35.3935,52400.0
2008-06-23 11:35:00,55.0,55.05,55.0,55.01,20300.0,35.3935,35.4257,35.3935,35.3999,20300.0
2008-06-23 11:40:00,55.01,55.01,54.93,54.97,14600.0,35.3999,35.3999,35.3484,35.3742,14600.0
2008-06-23 11:45:00,54.99,55.01,54.91,54.96,22100.0,35.387,35.3999,35.3356,35.3677,22100.0
2008-06-23 11:50:00,54.99,55.04,54.91,54.99,13500.0,35.387,35.4192,35.3356,35.387,13500.0
2008-06-23 11:55:00,54.99,55.14,54.99,55.11,13600.0,35.387,35.4836,35.387,35.4643,13600.0
2008-06-23 12:00:00,55.09,55.15,55.05,55.08,11600.0,35.4514,35.49,35.4257,35.445,11600.0
2008-06-23 12:05:00,55.05,55.07,54.9,55.02,15400.0,35.4257,35.4385,35.3291,35.4064,15400.0
2008-06-23 12:10:00,55.02,55.04,54.83,54.87,24500.0,35.4064,35.4192,35.2841,35.3098,24500.0
2008-06-23 12:15:00,54.83,54.89,54.82,54.85,15100.0,35.2841,35.3227,35.2776,35.297,15100.0
2008-06-23 12:20:00,54.89,55.02,54.75,54.85,23900.0,35.3227,35.4064,35.2326,35.297,23900.0
2008-06-23 12:25:00,54.81,54.93,54.8,54.9,20500.0,35.2712,35.3484,35.2648,35.3291,20500.0
2008-06-23 12:30:00,54.9,54.98,54.87,54.97,12600.0,35.3291,35.3806,35.3098,35.3742,12600.0
2008-06-23 12:35:00,54.98,55.08,54.96,55.02,8100.0,35.3806,35.445,35.3677,35.4064,8100.0
2008-06-23 12:40:00,55.01,55.01,54.9,54.95,8400.0,35.3999,35.3999,35.3291,35.3613,8400.0
2008-06-23 12:45:00,54.92,55.03,54.9,54.98,23400.0,35.342,35.4128,35.3291,35.3806,23400.0
2008-06-23 12:50:00,54.95,54.95,54.83,54.89,28700.0,35.3613,35.3613,35.2841,35.3227,28700.0
2008-06-23 12:55:00,54.89,55.07,54.89,55.0,22500.0,35.3227,35.4385,35.3227,35.3935,22500.0
2008-06-23 13:00:00,55.01,55.1,54.94,54.98,21300.0,35.3999,35.4578,35.3549,35.3806,21300.0
2008-06-23 13:05:00,54.97,55.06,54.91,55.06,22100.0,35.3742,35.4321,35.3356,35.4321,22100.0
2008-06-23 13:10:00,55.06,55.06,54.94,55.03,17700.0,35.4321,35.4321,35.3549,35.4128,17700.0
2008-06-23 13:15:00,55.0,55.05,54.86,54.86,28900.0,35.3935,35.4257,35.3034,35.3034,28900.0
2008-06-23 13:20:00,54.85,54.97,54.84,54.9,21700.0,35.297,35.3742,35.2905,35.3291,21700.0
2008-06-23 13:25:00,54.9,55.04,54.9,54.95,14700.0,35.3291,35.4192,35.3291,35.3613,14700.0
2008-06-23 13:30:00,54.95,55.0,54.9,54.91,11200.0,35.3613,35.3935,35.3291,35.3356,11200.0
2008-06-23 13:35:00,54.91,55.03,54.9,55.0,21300.0,35.3356,35.4128,35.3291,35.3935,21300.0
2008-06-23 13:40:00,55.01,55.06,55.0,55.02,24900.0,35.3999,35.4321,35.3935,35.4064,24900.0
2008-06-23 13:45:00,55.0,55.1,54.95,55.09,29200.0,35.3935,35.4578,35.3613,35.4514,29200.0
2008-06-23 13:50:00,55.09,55.09,55.01,55.05,16400.0,35.4514,35.4514,35.3999,35.4257,16400.0
2008-06-23 13:55:00,55.05,55.05,54.93,54.97,23700.0,35.4257,35.4257,35.3484,35.3742,23700.0
2008-06-23 14:00:00,54.97,54.99,54.88,54.95,25100.0,35.3742,35.387,35.3163,35.3613,25100.0
2008-06-23 14:05:00,54.96,55.0,54.92,54.94,21300.0,35.3677,35.3935,35.342,35.3549,21300.0
2008-06-23 14:10:00,54.93,54.98,54.92,54.94,14200.0,35.3484,35.3806,35.342,35.3549,14200.0
2008-06-23 14:15:00,54.94,54.95,54.85,54.93,31300.0,35.3549,35.3613,35.297,35.3484,31300.0
2008-06-23 14:20:00,54.91,54.91,54.75,54.75,33100.0,35.3356,35.3356,35.2326,35.2326,33100.0
2008-06-23 14:25:00,54.75,54.79,54.67,54.79,33600.0,35.2326,35.2583,35.1811,35.2583,33600.0
2008-06-23 14:30:00,54.79,54.82,54.75,54.81,16700.0,35.2583,35.2776,35.2326,35.2712,16700.0
2008-06-23 14:35:00,54.82,54.93,54.81,54.9,36200.0,35.2776,35.3484,35.2712,35.3291,36200.0
2008-06-23 14:40:00,54.88,54.88,54.75,54.75,20900.0,35.3163,35.3163,35.2326,35.2326,20900.0
2008-06-23 14:45:00,54.75,54.77,54.65,54.68,34900.0,35.2326,35.2455,35.1682,35.1876,34900.0
2008-06-23 14:50:00,54.68,54.75,54.67,54.72,19300.0,35.1876,35.2326,35.1811,35.2133,19300.0
2008-06-23 14:55:00,54.7,54.73,54.7,54.72,25800.0,35.2004,35.2197,35.2004,35.2133,25800.0
2008-06-23 15:00:00,54.71,54.79,54.7,54.75,37300.0,35.2069,35.2583,35.2004,35.2326,37300.0
2008-06-23 15:05:00,54.75,54.84,54.75,54.75,40400.0,35.2326,35.2905,35.2326,35.2326,40400.0
2008-06-23 15:10:00,54.75,54.78,54.7,54.75,37900.0,35.2326,35.2519,35.2004,35.2326,37900.0
2008-06-23 15:15:00,54.76,54.77,54.53,54.53,142300.0,35.239,35.2455,35.091,35.091,142300.0
2008-06-23 15:20:00,54.54,54.56,54.42,54.47,59000.0,35.0975,35.1103,35.0202,35.0524,59000.0
2008-06-23 15:25:00,54.46,54.74,54.46,54.65,36000.0,35.046,35.2262,35.046,35.1682,36000.0
2008-06-23 15:30:00,54.65,54.69,54.53,54.53,71600.0,35.1682,35.194,35.091,35.091,71600.0
2008-06-23 15:35:00,54.52,54.65,54.28,54.6,130900.0,35.0846,35.1682,34.9301,35.1361,130900.0
2008-06-23 15:40:00,54.61,54.66,54.51,54.51,56500.0,35.1425,35.1747,35.0782,35.0782,56500.0
2008-06-23 15:45:00,54.52,54.57,54.4,54.5,166000.0,35.0846,35.1168,35.0074,35.0717,166000.0
2008-06-23 15:50:00,54.5,54.52,54.3,54.5,128800.0,35.0717,35.0846,34.943,35.0717,128800.0
2008-06-23 15:55:00,54.5,54.72,54.4,54.5,397900.0,35.0717,35.2133,35.0074,35.0717,397900.0
2008-06-24 09:30:00,54.31,54.42,53.51,53.76,66900.0,34.9495,35.0202,34.4346,34.5955,66900.0
2008-06-24 09:35:00,53.71,53.81,53.27,53.32,62800.0,34.5633,34.6277,34.2802,34.3124,62800.0
2008-06-24 09:40:00,53.31,53.34,52.84,53.06,120100.0,34.3059,34.3252,34.0035,34.1451,120100.0
2008-06-24 09:45:00,53.05,53.11,52.82,52.95,76900.0,34.1386,34.1772,33.9906,34.0743,76900.0
2008-06-24 09:50:00,52.92,53.09,52.74,52.93,105700.0,34.055,34.1644,33.9391,34.0614,105700.0
2008-06-24 09:55:00,52.93,52.99,52.88,52.99,46300.0,34.0614,34.1,34.0292,34.1,46300.0
2008-06-24 10:00:00,52.96,52.96,52.6,52.71,62200.0,34.0807,34.0807,33.849,33.9198,62200.0
2008-06-24 10:05:00,52.7,52.74,52.43,52.46,32800.0,33.9134,33.9391,33.7396,33.7589,32800.0
2008-06-24 10:10:00,52.47,52.69,52.4,52.55,69600.0,33.7654,33.907,33.7203,33.8169,69600.0
2008-06-24 10:15:00,52.55,52.7,52.49,52.69,44700.0,33.8169,33.9134,33.7783,33.907,44700.0
2008-06-24 10:20:00,52.7,52.82,52.58,52.74,48900.0,33.9134,33.9906,33.8362,33.9391,48900.0
2008-06-24 10:25:00,52.73,52.77,52.46,52.58,44300.0,33.9327,33.9584,33.7589,33.8362,44300.0
2008-06-24 10:30:00,52.54,52.69,52.24,52.4,38700.0,33.8104,33.907,33.6174,33.7203,38700.0
2008-06-24 10:35:00,52.33,52.39,52.15,52.25,69600.0,33.6753,33.7139,33.5595,33.6238,69600.0
2008-06-24 10:40:00,52.28,52.37,52.0,52.36,65000.0,33.6431,33.701,33.4629,33.6946,65000.0
2008-06-24 10:45:00,52.34,52.45,52.23,52.44,58400.0,33.6817,33.7525,33.6109,33.7461,58400.0
2008-06-24 10:50:00,52.42,52.64,52.39,52.51,92200.0,33.7332,33.8748,33.7139,33.7911,92200.0
2008-06-24 10:55:00,52.5,52.85,52.49,52.85,88800.0,33.7847,34.0099,33.7783,34.0099,88800.0
2008-06-24 11:00:00,52.85,52.98,52.68,52.91,99700.0,34.0099,34.0936,33.9005,34.0485,99700.0
2008-06-24 11:05:00,52.95,53.1,52.75,52.85,135400.0,34.0743,34.1708,33.9456,34.0099,135400.0
2008-06-24 11:10:00,52.92,53.25,52.72,53.2,81500.0,34.055,34.2673,33.9263,34.2351,81500.0
2008-06-24 11:15:00,53.2,53.49,53.2,53.45,146700.0,34.2351,34.4218,34.2351,34.396,146700.0
2008-06-24 11:20:00,53.45,53.86,53.42,53.86,103900.0,34.396,34.6599,34.3767,34.6599,103900.0
2008-06-24 11:25:00,53.83,53.86,53.68,53.83,59300.0,34.6406,34.6599,34.544,34.6406,59300.0
2008-06-24 11:30:00,53.81,53.89,53.6,53.6,53300.0,34.6277,34.6792,34.4926,34.4926,53300.0
2008-06-24 11:35:00,53.62,53.7,53.62,53.62,20600.0,34.5054,34.5569,34.5054,34.5054,20600.0
2008-06-24 11:40:00,53.62,53.65,53.53,53.57,27000.0,34.5054,34.5247,34.4475,34.4733,27000.0
2008-06-24 11:45:00,53.57,53.86,53.51,53.83,40400.0,34.4733,34.6599,34.4346,34.6406,40400.0
2008-06-24 11:50:00,53.86,53.95,53.81,53.94,23200.0,34.6599,34.7178,34.6277,34.7114,23200.0
2008-06-24 11:55:00,53.94,54.09,53.9,53.99,55100.0,34.7114,34.8079,34.6856,34.7435,55100.0
2008-06-24 12:00:00,53.98,54.07,53.94,54.07,34500.0,34.7371,34.795,34.7114,34.795,34500.0
2008-06-24 12:05:00,54.01,54.17,54.01,54.07,23500.0,34.7564,34.8594,34.7564,34.795,23500.0
2008-06-24 12:10:00,54.1,54.13,54.03,54.07,16700.0,34.8143,34.8336,34.7693,34.795,16700.0
2008-06-24 12:15:00,54.05,54.05,53.88,53.92,52800.0,34.7821,34.7821,34.6727,34.6985,52800.0
2008-06-24 12:20:00,53.94,53.99,53.9,53.92,20000.0,34.7114,34.7435,34.6856,34.6985,20000.0
2008-06-24 12:25:00,53.94,54.38,53.94,54.34,28300.0,34.7114,34.9945,34.7114,34.9688,28300.0
2008-06-24 12:30:00,54.34,54.51,54.25,54.27,44700.0,34.9688,35.0782,34.9108,34.9237,44700.0
2008-06-24 12:35:00,54.25,54.5,54.19,54.44,32900.0,34.9108,35.0717,34.8722,35.0331,32900.0
2008-06-24 12:40:00,54.43,54.51,54.0,54.45,236800.0,35.0267,35.0782,34.75,35.0395,236800.0
2008-06-24 12:45:00,54.46,54.5,54.42,54.49,19900.0,35.046,35.0717,35.0202,35.0653,19900.0
2008-06-24 12:50:00,54.48,54.51,54.36,54.38,20700.0,35.0589,35.0782,34.9816,34.9945,20700.0
2008-06-24 12:55:00,54.41,54.5,54.3,54.48,12300.0,35.0138,35.0717,34.943,35.0589,12300.0
2008-06-24 13:00:00,54.47,54.5,54.41,54.5,10600.0,35.0524,35.0717,35.0138,35.0717,10600.0
2008-06-24 13:05:00,54.5,54.5,54.42,54.48,19300.0,35.0717,35.0717,35.0202,35.0589,19300.0
2008-06-24 13:10:00,54.47,54.5,54.05,54.05,17800.0,35.0524,35.0717,34.7821,34.7821,17800.0
2008-06-24 13:15:00,54.06,54.12,54.04,54.08,10200.0,34.7886,34.8272,34.7757,34.8014,10200.0
2008-06-24 13:20:00,54.08,54.23,53.97,54.2,36100.0,34.8014,34.898,34.7307,34.8787,36100.0
2008-06-24 13:25:00,54.24,54.27,53.93,53.93,10200.0,34.9044,34.9237,34.7049,34.7049,10200.0
2008-06-24 13:30:00,53.94,54.06,53.89,53.98,29700.0,34.7114,34.7886,34.6792,34.7371,29700.0
2008-06-24 13:35:00,54.01,54.16,53.98,54.06,14800.0,34.7564,34.8529,34.7371,34.7886,14800.0
2008-06-24 13:40:00,54.04,54.1,53.88,53.92,25700.0,34.7757,34.8143,34.6727,34.6985,25700.0
2008-06-24 13:45:00,53.89,54.09,53.89,54.02,13000.0,34.6792,34.8079,34.6792,34.7628,13000.0
2008-06-24 13:50:00,54.02,54.14,53.97,54.04,8400.0,34.7628,34.8401,34.7307,34.7757,8400.0
2008-06-24 13:55:00,54.02,54.02,53.86,53.89,8200.0,34.7628,34.7628,34.6599,34.6792,8200.0
2008-06-24 14:00:00,53.87,54.0,53.83,53.93,46800.0,34.6663,34.75,34.6406,34.7049,46800.0
2008-06-24 14:05:00,53.98,54.16,53.94,54.16,19200.0,34.7371,34.8529,34.7114,34.8529,19200.0
2008-06-24 14:10:00,54.15,54.15,53.94,54.0,8300.0,34.8465,34.8465,34.7114,34.75,8300.0
2008-06-24 14:15:00,54.04,54.13,53.97,54.12,15600.0,34.7757,34.8336,34.7307,34.8272,15600.0
2008-06-24 14:20:00,54.14,54.19,54.1,54.13,11000.0,34.8401,34.8722,34.8143,34.8336,11000.0
2008-06-24 14:25:00,54.12,54.15,54.06,54.06,6700.0,34.8272,34.8465,34.7886,34.7886,6700.0
2008-06-24 14:30:00,54.04,54.1,53.99,54.1,10900.0,34.7757,34.8143,34.7435,34.8143,10900.0
2008-06-24 14:35:00,54.04,54.1,53.89,53.89,9800.0,34.7757,34.8143,34.6792,34.6792,9800.0
2008-06-24 14:40:00,53.9,53.91,53.7,53.76,17700.0,34.6856,34.692,34.5569,34.5955,17700.0
2008-06-24 14:45:00,53.76,53.78,53.36,53.4,21200.0,34.5955,34.6084,34.3381,34.3639,21200.0
2008-06-24 14:50:00,53.39,53.45,53.33,53.39,30100.0,34.3574,34.396,34.3188,34.3574,30100.0
2008-06-24 14:55:00,53.4,53.43,53.3,53.34,40400.0,34.3639,34.3832,34.2995,34.3252,40400.0
2008-06-24 15:00:00,53.35,53.57,53.35,53.47,28400.0,34.3317,34.4733,34.3317,34.4089,28400.0
2008-06-24 15:05:00,53.45,53.46,53.32,53.43,18300.0,34.396,34.4025,34.3124,34.3832,18300.0
2008-06-24 15:10:00,53.43,53.49,53.32,53.33,15900.0,34.3832,34.4218,34.3124,34.3188,15900.0
2008-06-24 15:15:00,53.32,53.36,53.25,53.28,21300.0,34.3124,34.3381,34.2673,34.2866,21300.0
2008-06-24 15:20:00,53.31,53.36,53.28,53.29,14900.0,34.3059,34.3381,34.2866,34.2931,14900.0
2008-06-24 15:25:00,53.32,53.33,53.06,53.22,21000.0,34.3124,34.3188,34.1451,34.248,21000.0
2008-06-24 15:30:00,53.22,53.28,53.14,53.23,26400.0,34.248,34.2866,34.1965,34.2545,26400.0
2008-06-24 15:35:00,53.21,53.25,53.05,53.11,34300.0,34.2416,34.2673,34.1386,34.1772,34300.0
2008-06-24 15:40:00,53.12,53.35,53.09,53.29,23800.0,34.1837,34.3317,34.1644,34.2931,23800.0
2008-06-24 15:45:00,53.29,53.31,53.17,53.17,38300.0,34.2931,34.3059,34.2158,34.2158,38300.0
2008-06-24 15:50:00,53.17,53.37,53.05,53.3,69300.0,34.2158,34.3445,34.1386,34.2995,69300.0
2008-06-24 15:55:00,53.31,53.39,53.2,53.29,101400.0,34.3059,34.3574,34.2351,34.2931,101400.0
2008-06-25 09:30:00,53.22,53.44,52.5,52.89,37400.0,34.248,34.3896,33.7847,34.0357,37400.0
2008-06-25 09:35:00,52.87,53.55,52.71,53.29,74200.0,34.0228,34.4604,33.9198,34.2931,74200.0
2008-06-25 09:40:00,53.29,54.02,53.28,53.7,57400.0,34.2931,34.7628,34.2866,34.5569,57400.0
2008-06-25 09:45:00,53.7,54.16,53.7,54.16,49500.0,34.5569,34.8529,34.5569,34.8529,49500.0
2008-06-25 09:50:00,54.14,54.29,53.7,53.84,94800.0,34.8401,34.9366,34.5569,34.647,94800.0
2008-06-25 09:55:00,53.84,54.21,53.55,53.61,73700.0,34.647,34.8851,34.4604,34.499,73700.0
2008-06-25 10:00:00,53.59,54.09,53.57,54.08,37800.0,34.4861,34.8079,34.4733,34.8014,37800.0
2008-06-25 10:05:00,54.08,54.3,53.97,54.1,36700.0,34.8014,34.943,34.7307,34.8143,36700.0
2008-06-25 10:10:00,54.1,54.16,53.95,54.02,15800.0,34.8143,34.8529,34.7178,34.7628,15800.0
2008-06-25 10:15:00,54.03,54.04,53.84,53.96,23300.0,34.7693,34.7757,34.647,34.7242,23300.0
2008-06-25 10:20:00,53.97,53.99,53.83,53.93,32600.0,34.7307,34.7435,34.6406,34.7049,32600.0
2008-06-25 10:25:00,53.91,54.18,53.85,54.15,21900.0,34.692,34.8658,34.6534,34.8465,21900.0
2008-06-25 10:30:00,54.1,54.45,54.06,54.32,53100.0,34.8143,35.0395,34.7886,34.9559,53100.0
2008-06-25 10:35:00,54.36,54.51,54.24,54.5,67600.0,34.9816,35.0782,34.9044,35.0717,67600.0
2008-06-25 10:40:00,54.5,54.52,54.4,54.47,46000.0,35.0717,35.0846,35.0074,35.0524,46000.0
2008-06-25 10:45:00,54.5,54.94,54.46,54.88,38600.0,35.0717,35.3549,35.046,35.3163,38600.0
2008-06-25 10:50:00,54.88,54.92,54.39,54.61,116200.0,35.3163,35.342,35.0009,35.1425,116200.0
2008-06-25 10:55:00,54.6,54.65,54.58,54.64,21800.0,35.1361,35.1682,35.1232,35.1618,21800.0
2008-06-25 11:00:00,54.61,54.73,54.52,54.6,30400.0,35.1425,35.2197,35.0846,35.1361,30400.0
2008-06-25 11:05:00,54.57,54.97,54.57,54.97,34400.0,35.1168,35.3742,35.1168,35.3742,34400.0
2008-06-25 11:10:00,54.93,55.0,54.85,54.97,52700.0,35.3484,35.3935,35.297,35.3742,52700.0
2008-06-25 11:15:00,54.96,55.0,54.86,54.88,30700.0,35.3677,35.3935,35.3034,35.3163,30700.0
2008-06-25 11:20:00,54.86,54.99,54.86,54.92,18900.0,35.3034,35.387,35.3034,35.342,18900.0
2008-06-25 11:25:00,54.92,55.02,54.87,54.96,15800.0,35.342,35.4064,35.3098,35.3677,15800.0
2008-06-25 11:30:00,54.96,55.07,54.9,54.99,34700.0,35.3677,35.4385,35.3291,35.387,34700.0
2008-06-25 11:35:00,54.99,55.12,54.99,55.06,20700.0,35.387,35.4707,35.387,35.4321,20700.0
2008-06-25 11:40:00,55.06,55.08,54.61,54.67,21000.0,35.4321,35.445,35.1425,35.1811,21000.0
2008-06-25 11:45:00,54.67,54.8,54.64,54.75,14400.0,35.1811,35.2648,35.1618,35.2326,14400.0
2008-06-25 11:50:00,54.73,54.76,54.71,54.74,12800.0,35.2197,35.239,35.2069,35.2262,12800.0
2008-06-25 11:55:00,54.72,54.78,54.67,54.74,17300.0,35.2133,35.2519,35.1811,35.2262,17300.0
2008-06-25 12:00:00,54.75,54.77,54.67,54.72,11300.0,35.2326,35.2455,35.1811,35.2133,11300.0
2008-06-25 12:05:00,54.73,54.75,54.64,54.65,8600.0,35.2197,35.2326,35.1618,35.1682,8600.0
2008-06-25 12:10:00,54.68,54.78,54.67,54.7,11500.0,35.1876,35.2519,35.1811,35.2004,11500.0
2008-06-25 12:15:00,54.69,54.75,54.69,54.74,10600.0,35.194,35.2326,35.194,35.2262,10600.0
2008-06-25 12:20:00,54.75,54.78,54.71,54.75,8500.0,35.2326,35.2519,35.2069,35.2326,8500.0
2008-06-25 12:25:00,54.72,54.76,54.71,54.73,6400.0,35.2133,35.239,35.2069,35.2197,6400.0
2008-06-25 12:30:00,54.73,54.76,54.68,54.7,21700.0,35.2197,35.239,35.1876,35.2004,21700.0
2008-06-25 12:35:00,54.69,54.71,54.55,54.59,14500.0,35.194,35.2069,35.1039,35.1296,14500.0
2008-06-25 12:40:00,54.59,54.68,54.38,54.4,15000.0,35.1296,35.1876,34.9945,35.0074,15000.0
2008-06-25 12:45:00,54.38,54.47,54.31,54.31,22300.0,34.9945,35.0524,34.9495,34.9495,22300.0
2008-06-25 12:50:00,54.33,54.42,54.28,54.3,19500.0,34.9623,35.0202,34.9301,34.943,19500.0
2008-06-25 12:55:00,54.27,54.35,54.25,54.32,9100.0,34.9237,34.9752,34.9108,34.9559,9100.0
2008-06-25 13:00:00,54.32,54.33,54.2,54.25,17300.0,34.9559,34.9623,34.8787,34.9108,17300.0
2008-06-25 13:05:00,54.24,54.28,54.06,54.14,17500.0,34.9044,34.9301,34.7886,34.8401,17500.0
2008-06-25 13:10:00,54.14,54.27,54.14,54.19,22600.0,34.8401,34.9237,34.8401,34.8722,22600.0
2008-06-25 13:15:00,54.18,54.23,54.08,54.12,28200.0,34.8658,34.898,34.8014,34.8272,28200.0
2008-06-25 13:20:00,54.11,54.22,54.11,54.16,23600.0,34.8208,34.8915,34.8208,34.8529,23600.0
2008-06-25 13:25:00,54.16,54.16,53.88,53.98,29300.0,34.8529,34.8529,34.6727,34.7371,29300.0
2008-06-25 13:30:00,53.96,53.98,53.72,53.92,36000.0,34.7242,34.7371,34.5698,34.6985,36000.0
2008-06-25 13:35:00,53.89,53.91,53.81,53.86,33600.0,34.6792,34.692,34.6277,34.6599,33600.0
2008-06-25 13:40:00,53.88,53.93,53.86,53.93,8800.0,34.6727,34.7049,34.6599,34.7049,8800.0
2008-06-25 13:45:00,53.93,54.0,53.9,54.0,10600.0,34.7049,34.75,34.6856,34.75,10600.0
2008-06-25 13:50:00,53.96,54.03,53.92,53.99,9000.0,34.7242,34.7693,34.6985,34.7435,9000.0
2008-06-25 13:55:00,53.95,54.0,53.94,53.97,8200.0,34.7178,34.75,34.7114,34.7307,8200.0
2008-06-25 14:00:00,53.97,54.0,53.92,53.93,14700.0,34.7307,34.75,34.6985,34.7049,14700.0
2008-06-25 14:05:00,53.94,53.95,53.87,53.87,23700.0,34.7114,34.7178,34.6663,34.6663,23700.0
2008-06-25 14:10:00,53.89,54.03,53.72,54.01,66100.0,34.6792,34.7693,34.5698,34.7564,66100.0
2008-06-25 14:15:00,54.01,54.07,53.84,54.01,59100.0,34.7564,34.795,34.647,34.7564,59100.0
2008-06-25 14:20:00,54.01,54.06,53.78,53.94,44900.0,34.7564,34.7886,34.6084,34.7114,44900.0
2008-06-25 14:25:00,53.95,53.99,53.74,53.75,23500.0,34.7178,34.7435,34.5826,34.5891,23500.0
2008-06-25 14:30:00,53.75,53.79,53.42,53.79,40100.0,34.5891,34.6148,34.3767,34.6148,40100.0
2008-06-25 14:35:00,53.78,54.0,53.74,53.86,49200.0,34.6084,34.75,34.5826,34.6599,49200.0
2008-06-25 14:40:00,53.89,53.98,53.71,53.87,27000.0,34.6792,34.7371,34.5633,34.6663,27000.0
2008-06-25 14:45:00,53.84,53.95,53.7,53.91,36100.0,34.647,34.7178,34.5569,34.692,36100.0
2008-06-25 14:50:00,53.95,54.03,53.88,53.93,35100.0,34.7178,34.7693,34.6727,34.7049,35100.0
2008-06-25 14:55:00,53.94,53.98,53.79,53.94,23100.0,34.7114,34.7371,34.6148,34.7114,23100.0
2008-06-25 15:00:00,53.91,54.18,53.87,54.05,48900.0,34.692,34.8658,34.6663,34.7821,48900.0
2008-06-25 15:05:00,54.05,54.18,54.02,54.05,43500.0,34.7821,34.8658,34.7628,34.7821,43500.0
2008-06-25 15:10:00,54.06,54.13,53.91,53.91,24000.0,34.7886,34.8336,34.692,34.692,24000.0
2008-06-25 15:15:00,53.9,53.98,53.88,53.9,37900.0,34.6856,34.7371,34.6727,34.6856,37900.0
2008-06-25 15:20:00,53.91,53.91,53.53,53.55,47600.0,34.692,34.692,34.4475,34.4604,47600.0
2008-06-25 15:25:00,53.6,53.63,53.43,53.48,48700.0,34.4926,34.5119,34.3832,34.4153,48700.0
2008-06-25 15:30:00,53.46,53.5,53.25,53.26,59600.0,34.4025,34.4282,34.2673,34.2738,59600.0
2008-06-25 15:35:00,53.26,53.34,53.04,53.13,67200.0,34.2738,34.3252,34.1322,34.1901,67200.0
2008-06-25 15:40:00,53.12,53.21,53.07,53.14,44600.0,34.1837,34.2416,34.1515,34.1965,44600.0
2008-06-25 15:45:00,53.15,53.19,52.92,52.97,75800.0,34.203,34.2287,34.055,34.0871,75800.0
2008-06-25 15:50:00,52.96,53.23,52.82,53.2,86800.0,34.0807,34.2545,33.9906,34.2351,86800.0
2008-06-25 15:55:00,53.22,53.35,53.19,53.3,82200.0,34.248,34.3317,34.2287,34.2995,82200.0
2008-06-26 09:30:00,52.65,52.65,52.0,52.03,49700.0,33.8812,33.8812,33.4629,33.4822,49700.0
2008-06-26 09:35:00,52.05,52.31,52.0,52.04,53900.0,33.4951,33.6624,33.4629,33.4887,53900.0
2008-06-26 09:40:00,52.07,52.16,51.78,52.02,98900.0,33.508,33.5659,33.3214,33.4758,98900.0
2008-06-26 09:45:00,52.01,52.03,51.32,51.39,94900.0,33.4694,33.4822,33.0253,33.0704,94900.0
2008-06-26 09:50:00,51.36,51.38,50.96,51.15,95500.0,33.0511,33.0639,32.7937,32.9159,95500.0
2008-06-26 09:55:00,51.17,51.35,51.14,51.21,42100.0,32.9288,33.0446,32.9095,32.9545,42100.0
2008-06-26 10:00:00,51.22,51.5,51.1,51.14,73200.0,32.961,33.1412,32.8838,32.9095,73200.0
2008-06-26 10:05:00,51.11,51.49,51.04,51.32,55500.0,32.8902,33.1347,32.8452,33.0253,55500.0
2008-06-26 10:10:00,51.32,51.37,51.07,51.11,36700.0,33.0253,33.0575,32.8645,32.8902,36700.0
2008-06-26 10:15:00,51.11,51.19,50.84,50.95,67600.0,32.8902,32.9417,32.7164,32.7872,67600.0
2008-06-26 10:20:00,50.95,51.03,50.76,50.77,71100.0,32.7872,32.8387,32.665,32.6714,71100.0
2008-06-26 10:25:00,50.8,51.15,50.65,50.91,101500.0,32.6907,32.9159,32.5942,32.7615,101500.0
2008-06-26 10:30:00,50.85,50.95,50.71,50.86,38000.0,32.7229,32.7872,32.6328,32.7293,38000.0
2008-06-26 10:35:00,50.87,50.9,50.58,50.59,42300.0,32.7358,32.7551,32.5491,32.5556,42300.0
2008-06-26 10:40:00,50.62,50.84,50.61,50.65,52600.0,32.5749,32.7164,32.5684,32.5942,52600.0
2008-06-26 10:45:00,50.69,50.71,50.5,50.51,57600.0,32.6199,32.6328,32.4977,32.5041,57600.0
2008-06-26 10:50:00,50.55,50.7,50.32,50.51,52200.0,32.5298,32.6264,32.3818,32.5041,52200.0
2008-06-26 10:55:00,50.51,50.67,50.4,50.44,33800.0,32.5041,32.607,32.4333,32.459,33800.0
2008-06-26 11:00:00,50.4,50.62,50.13,50.61,72000.0,32.4333,32.5749,32.2595,32.5684,72000.0
2008-06-26 11:05:00,50.62,50.9,50.59,50.59,45700.0,32.5749,32.7551,32.5556,32.5556,45700.0
2008-06-26 11:10:00,50.59,50.66,50.44,50.54,44100.0,32.5556,32.6006,32.459,32.5234,44100.0
2008-06-26 11:15:00,50.59,50.72,50.55,50.69,18800.0,32.5556,32.6392,32.5298,32.6199,18800.0
2008-06-26 11:20:00,50.66,50.8,50.55,50.6,49800.0,32.6006,32.6907,32.5298,32.562,49800.0
2008-06-26 11:25:00,50.6,50.69,50.41,50.48,46700.0,32.562,32.6199,32.4397,32.4848,46700.0
2008-06-26 11:30:00,50.44,50.67,50.4,50.47,34000.0,32.459,32.607,32.4333,32.4783,34000.0
2008-06-26 11:35:00,50.44,50.46,50.19,50.26,80800.0,32.459,32.4719,32.2982,32.3432,80800.0
2008-06-26 11:40:00,50.27,50.32,50.16,50.18,68400.0,32.3496,32.3818,32.2789,32.2917,68400.0
2008-06-26 11:45:00,50.21,50.3,49.92,50.1,130900.0,32.311,32.3689,32.1244,32.2402,130900.0
2008-06-26 11:50:00,50.09,50.12,49.98,50.05,41000.0,32.2338,32.2531,32.163,32.2081,41000.0
2008-06-26 11:55:00,50.05,50.06,49.78,49.99,89300.0,32.2081,32.2145,32.0343,32.1695,89300.0
2008-06-26 12:00:00,50.0,50.12,49.98,50.03,52800.0,32.1759,32.2531,32.163,32.1952,52800.0
2008-06-26 12:05:00,50.03,50.1,49.91,50.1,34000.0,32.1952,32.2402,32.118,32.2402,34000.0
2008-06-26 12:10:00,50.1,50.1,50.0,50.09,20400.0,32.2402,32.2402,32.1759,32.2338,20400.0
2008-06-26 12:15:00,50.1,50.19,50.03,50.05,83500.0,32.2402,32.2982,32.1952,32.2081,83500.0
2008-06-26 12:20:00,50.07,50.3,50.03,50.28,36100.0,32.2209,32.3689,32.1952,32.3561,36100.0
2008-06-26 12:25:00,50.28,50.3,50.07,50.15,46800.0,32.3561,32.3689,32.2209,32.2724,46800.0
2008-06-26 12:30:00,50.16,50.2,49.95,49.99,49200.0,32.2789,32.3046,32.1437,32.1695,49200.0
2008-06-26 12:35:00,50.01,50.09,49.65,50.0,70900.0,32.1823,32.2338,31.9507,32.1759,70900.0
2008-06-26 12:40:00,50.01,50.08,50.0,50.03,25100.0,32.1823,32.2274,32.1759,32.1952,25100.0
2008-06-26 12:45:00,50.01,50.15,49.92,50.11,42100.0,32.1823,32.2724,32.1244,32.2467,42100.0
2008-06-26 12:50:00,50.12,50.3,50.08,50.25,41500.0,32.2531,32.3689,32.2274,32.3368,41500.0
2008-06-26 12:55:00,50.26,50.33,50.16,50.27,34500.0,32.3432,32.3883,32.2789,32.3496,34500.0
2008-06-26 13:00:00,50.26,50.4,50.25,50.37,35400.0,32.3432,32.4333,32.3368,32.414,35400.0
2008-06-26 13:05:00,50.36,50.42,50.12,50.16,39600.0,32.4076,32.4462,32.2531,32.2789,39600.0
2008-06-26 13:10:00,50.16,50.16,49.93,50.01,79000.0,32.2789,32.2789,32.1308,32.1823,79000.0
2008-06-26 13:15:00,50.02,50.14,49.96,50.05,24200.0,32.1888,32.266,32.1502,32.2081,24200.0
2008-06-26 13:20:00,50.05,50.09,50.0,50.02,16300.0,32.2081,32.2338,32.1759,32.1888,16300.0
2008-06-26 13:25:00,50.03,50.06,49.98,50.01,41400.0,32.1952,32.2145,32.163,32.1823,41400.0
2008-06-26 13:30:00,49.99,50.01,49.95,49.99,46200.0,32.1695,32.1823,32.1437,32.1695,46200.0
2008-06-26 13:35:00,49.98,50.16,49.93,50.12,60900.0,32.163,32.2789,32.1308,32.2531,60900.0
2008-06-26 13:40:00,50.14,50.15,50.07,50.1,14500.0,32.266,32.2724,32.2209,32.2402,14500.0
2008-06-26 13:45:00,50.1,50.36,50.09,50.29,43200.0,32.2402,32.4076,32.2338,32.3625,43200.0
2008-06-26 13:50:00,50.26,50.5,50.26,50.41,32800.0,32.3432,32.4977,32.3432,32.4397,32800.0
2008-06-26 13:55:00,50.44,50.56,50.42,50.53,54200.0,32.459,32.5363,32.4462,32.517,54200.0
2008-06-26 14:00:00,50.54,50.59,50.45,50.55,43100.0,32.5234,32.5556,32.4655,32.5298,43100.0
2008-06-26 14:05:00,50.55,50.6,50.43,50.6,35800.0,32.5298,32.562,32.4526,32.562,35800.0
2008-06-26 14:10:00,50.57,50.59,50.4,50.42,39500.0,32.5427,32.5556,32.4333,32.4462,39500.0
2008-06-26 14:15:00,50.42,50.5,50.32,50.33,43400.0,32.4462,32.4977,32.3818,32.3883,43400.0
2008-06-26 14:20:00,50.33,50.35,50.14,50.26,38200.0,32.3883,32.4011,32.266,32.3432,38200.0
2008-06-26 14:25:00,50.25,50.49,50.22,50.48,51300.0,32.3368,32.4912,32.3175,32.4848,51300.0
2008-06-26 14:30:00,50.49,50.49,50.17,50.19,34300.0,32.4912,32.4912,32.2853,32.2982,34300.0
2008-06-26 14:35:00,50.17,50.28,50.1,50.1,37000.0,32.2853,32.3561,32.2402,32.2402,37000.0
2008-06-26 14:40:00,50.1,50.26,50.07,50.15,33500.0,32.2402,32.3432,32.2209,32.2724,33500.0
2008-06-26 14:45:00,50.14,50.15,49.92,50.05,70800.0,32.266,32.2724,32.1244,32.2081,70800.0
2008-06-26 14:50:00,50.04,50.29,50.01,50.27,64600.0,32.2016,32.3625,32.1823,32.3496,64600.0
2008-06-26 14:55:00,50.27,50.32,50.16,50.21,42200.0,32.3496,32.3818,32.2789,32.311,42200.0
2008-06-26 15:00:00,50.23,50.25,50.16,50.16,41400.0,32.3239,32.3368,32.2789,32.2789,41400.0
2008-06-26 15:05:00,50.14,50.2,50.02,50.16,39500.0,32.266,32.3046,32.1888,32.2789,39500.0
2008-06-26 15:10:00,50.14,50.14,50.04,50.1,56200.0,32.266,32.266,32.2016,32.2402,56200.0
2008-06-26 15:15:00,50.08,50.15,50.08,50.1,51300.0,32.2274,32.2724,32.2274,32.2402,51300.0
2008-06-26 15:20:00,50.1,50.15,50.01,50.05,73600.0,32.2402,32.2724,32.1823,32.2081,73600.0
2008-06-26 15:25:00,50.05,50.38,50.01,50.33,71800.0,32.2081,32.4204,32.1823,32.3883,71800.0
2008-06-26 15:30:00,50.32,50.33,50.19,50.24,45500.0,32.3818,32.3883,32.2982,32.3303,45500.0
2008-06-26 15:35:00,50.27,50.48,50.21,50.48,75100.0,32.3496,32.4848,32.311,32.4848,75100.0
2008-06-26 15:40:00,50.48,50.5,50.26,50.28,91100.0,32.4848,32.4977,32.3432,32.3561,91100.0
2008-06-26 15:45:00,50.28,50.28,49.94,50.23,159100.0,32.3561,32.3561,32.1373,32.3239,159100.0
2008-06-26 15:50:00,50.24,50.32,50.04,50.08,159800.0,32.3303,32.3818,32.2016,32.2274,159800.0
2008-06-26 15:55:00,50.05,50.31,50.05,50.17,150100.0,32.2081,32.3754,32.2081,32.2853,150100.0
2008-06-27 09:30:00,49.78,50.16,49.5,49.97,89200.0,32.0343,32.2789,31.8541,32.1566,89200.0
2008-06-27 09:35:00,49.94,49.99,48.68,48.71,103300.0,32.1373,32.1695,31.3264,31.3458,103300.0
2008-06-27 09:40:00,48.72,48.83,48.18,48.74,130200.0,31.3522,31.423,31.0047,31.3651,130200.0
2008-06-27 09:45:00,48.65,48.65,48.18,48.55,68500.0,31.3071,31.3071,31.0047,31.2428,68500.0
2008-06-27 09:50:00,48.55,49.0,48.2,48.82,82600.0,31.2428,31.5324,31.0176,31.4165,82600.0
2008-06-27 09:55:00,48.82,49.13,48.63,49.13,48600.0,31.4165,31.616,31.2943,31.616,48600.0
2008-06-27 10:00:00,49.07,49.37,48.85,48.96,69300.0,31.5774,31.7705,31.4358,31.5066,69300.0
2008-06-27 10:05:00,48.93,49.2,48.65,48.8,42700.0,31.4873,31.6611,31.3071,31.4037,42700.0
2008-06-27 10:10:00,48.8,48.87,48.55,48.7,62100.0,31.4037,31.4487,31.2428,31.3393,62100.0
2008-06-27 10:15:00,48.76,48.78,48.3,48.52,41300.0,31.3779,31.3908,31.0819,31.2235,41300.0
2008-06-27 10:20:00,48.51,48.97,48.41,48.78,49900.0,31.2171,31.5131,31.1527,31.3908,49900.0
2008-06-27 10:25:00,48.81,48.88,48.56,48.66,50000.0,31.4101,31.4552,31.2492,31.3136,50000.0
2008-06-27 10:30:00,48.69,48.79,48.53,48.75,62400.0,31.3329,31.3972,31.2299,31.3715,62400.0
2008-06-27 10:35:00,48.73,48.75,48.54,48.72,42000.0,31.3586,31.3715,31.2364,31.3522,42000.0
2008-06-27 10:40:00,48.72,48.74,48.32,48.5,44600.0,31.3522,31.3651,31.0948,31.2106,44600.0
2008-06-27 10:45:00,48.52,48.6,48.24,48.29,70600.0,31.2235,31.275,31.0433,31.0755,70600.0
2008-06-27 10:50:00,48.3,48.42,48.27,48.28,64300.0,31.0819,31.1591,31.0626,31.069,64300.0
2008-06-27 10:55:00,48.27,48.39,48.19,48.36,50000.0,31.0626,31.1398,31.0111,31.1205,50000.0
2008-06-27 11:00:00,48.4,48.49,48.23,48.46,59600.0,31.1463,31.2042,31.0369,31.1849,59600.0
2008-06-27 11:05:00,48.46,48.76,48.35,48.74,72700.0,31.1849,31.3779,31.1141,31.3651,72700.0
2008-06-27 11:10:00,48.71,48.9,48.7,48.73,52800.0,31.3458,31.468,31.3393,31.3586,52800.0
2008-06-27 11:15:00,48.74,48.93,48.69,48.69,37200.0,31.3651,31.4873,31.3329,31.3329,37200.0
2008-06-27 11:20:00,48.7,48.7,48.4,48.44,35500.0,31.3393,31.3393,31.1463,31.172,35500.0
2008-06-27 11:25:00,48.45,48.5,48.35,48.4,38400.0,31.1784,31.2106,31.1141,31.1463,38400.0
2008-06-27 11:30:00,48.36,48.44,48.24,48.39,37100.0,31.1205,31.172,31.0433,31.1398,37100.0
2008-06-27 11:35:00,48.33,48.36,48.08,48.12,40800.0,31.1012,31.1205,30.9403,30.9661,40800.0
2008-06-27 11:40:00,48.14,48.36,48.1,48.24,47500.0,30.9789,31.1205,30.9532,31.0433,47500.0
2008-06-27 11:45:00,48.21,48.53,48.21,48.41,46600.0,31.024,31.2299,31.024,31.1527,46600.0
2008-06-27 11:50:00,48.4,48.48,48.33,48.39,54700.0,31.1463,31.1977,31.1012,31.1398,54700.0
2008-06-27 11:55:00,48.39,48.45,48.35,48.43,27400.0,31.1398,31.1784,31.1141,31.1656,27400.0
2008-06-27 12:00:00,48.43,48.53,48.39,48.51,62800.0,31.1656,31.2299,31.1398,31.2171,62800.0
2008-06-27 12:05:00,48.5,48.69,48.41,48.6,59500.0,31.2106,31.3329,31.1527,31.275,59500.0
2008-06-27 12:10:00,48.61,48.65,48.34,48.62,74500.0,31.2814,31.3071,31.1077,31.2878,74500.0
2008-06-27 12:15:00,48.63,48.64,48.46,48.57,54100.0,31.2943,31.3007,31.1849,31.2557,54100.0
2008-06-27 12:20:00,48.56,48.61,48.44,48.51,23100.0,31.2492,31.2814,31.172,31.2171,23100.0
2008-06-27 12:25:00,48.51,48.55,48.46,48.49,16800.0,31.2171,31.2428,31.1849,31.2042,16800.0
2008-06-27 12:30:00,48.48,48.52,48.42,48.51,43100.0,31.1977,31.2235,31.1591,31.2171,43100.0
2008-06-27 12:35:00,48.51,48.51,48.33,48.38,37500.0,31.2171,31.2171,31.1012,31.1334,37500.0
2008-06-27 12:40:00,48.38,48.4,48.21,48.26,44500.0,31.1334,31.1463,31.024,31.0562,44500.0
2008-06-27 12:45:00,48.26,48.26,48.03,48.04,36300.0,31.0562,31.0562,30.9082,30.9146,36300.0
2008-06-27 12:50:00,48.05,48.08,47.91,48.0,55600.0,30.921,30.9403,30.8309,30.8889,55600.0
2008-06-27 12:55:00,48.0,48.02,47.75,47.77,48900.0,30.8889,30.9017,30.728,30.7408,48900.0
2008-06-27 13:00:00,47.77,47.86,47.53,47.64,47600.0,30.7408,30.7988,30.5864,30.6572,47600.0
2008-06-27 13:05:00,47.63,47.72,47.47,47.51,31900.0,30.6508,30.7087,30.5478,30.5735,31900.0
2008-06-27 13:10:00,47.49,47.5,47.19,47.29,69000.0,30.5607,30.5671,30.3676,30.432,69000.0
2008-06-27 13:15:00,47.29,47.35,47.1,47.16,89300.0,30.432,30.4706,30.3097,30.3483,89300.0
2008-06-27 13:20:00,47.16,47.22,47.02,47.02,48400.0,30.3483,30.3869,30.2582,30.2582,48400.0
2008-06-27 13:25:00,47.02,47.05,46.87,46.98,110300.0,30.2582,30.2775,30.1617,30.2325,110300.0
2008-06-27 13:30:00,46.98,47.05,46.81,46.98,65600.0,30.2325,30.2775,30.1231,30.2325,65600.0
2008-06-27 13:35:00,47.0,47.03,46.91,47.0,117200.0,30.2453,30.2646,30.1874,30.2453,117200.0
2008-06-27 13:40:00,47.0,47.02,46.88,46.92,120400.0,30.2453,30.2582,30.1681,30.1939,120400.0
2008-06-27 13:45:00,46.91,46.91,46.6,46.61,61800.0,30.1874,30.1874,29.9879,29.9944,61800.0
2008-06-27 13:50:00,46.62,46.7,46.53,46.65,63600.0,30.0008,30.0523,29.9429,30.0201,63600.0
2008-06-27 13:55:00,46.67,47.0,46.67,46.89,50000.0,30.033,30.2453,30.033,30.1746,50000.0
2008-06-27 14:00:00,46.89,47.03,46.59,46.67,70200.0,30.1746,30.2646,29.9815,30.033,70200.0
2008-06-27 14:05:00,46.67,47.04,46.63,46.98,81400.0,30.033,30.2711,30.0072,30.2325,81400.0
2008-06-27 14:10:00,46.93,47.0,46.75,46.84,40600.0,30.2003,30.2453,30.0845,30.1424,40600.0
2008-06-27 14:15:00,46.86,47.0,46.71,46.99,114700.0,30.1552,30.2453,30.0587,30.2389,114700.0
2008-06-27 14:20:00,47.0,47.0,46.77,46.91,71600.0,30.2453,30.2453,30.0973,30.1874,71600.0
2008-06-27 14:25:00,46.89,47.08,46.81,46.96,118700.0,30.1746,30.2968,30.1231,30.2196,118700.0
2008-06-27 14:30:00,46.99,47.12,46.93,47.0,117300.0,30.2389,30.3226,30.2003,30.2453,117300.0
2008-06-27 14:35:00,46.98,47.0,46.87,46.94,57700.0,30.2325,30.2453,30.1617,30.2067,57700.0
2008-06-27 14:40:00,46.92,47.0,46.91,46.94,31700.0,30.1939,30.2453,30.1874,30.2067,31700.0
2008-06-27 14:45:00,46.93,46.97,46.77,46.96,59300.0,30.2003,30.226,30.0973,30.2196,59300.0
2008-06-27 14:50:00,46.96,47.01,46.93,46.98,55500.0,30.2196,30.2518,30.2003,30.2325,55500.0
2008-06-27 14:55:00,47.0,47.02,46.92,47.0,49500.0,30.2453,30.2582,30.1939,30.2453,49500.0
2008-06-27 15:00:00,47.0,47.12,46.89,46.94,90900.0,30.2453,30.3226,30.1746,30.2067,90900.0
2008-06-27 15:05:00,46.89,47.02,46.79,47.0,44600.0,30.1746,30.2582,30.1102,30.2453,44600.0
2008-06-27 15:10:00,47.0,47.17,46.92,46.92,55900.0,30.2453,30.3547,30.1939,30.1939,55900.0
2008-06-27 15:15:00,46.93,47.02,46.86,47.01,67800.0,30.2003,30.2582,30.1552,30.2518,67800.0
2008-06-27 15:20:00,47.01,47.09,46.91,47.0,79400.0,30.2518,30.3033,30.1874,30.2453,79400.0
2008-06-27 15:25:00,47.01,47.04,46.8,46.95,89000.0,30.2518,30.2711,30.1166,30.2132,89000.0
2008-06-27 15:30:00,46.94,47.06,46.87,47.06,92700.0,30.2067,30.2839,30.1617,30.2839,92700.0
2008-06-27 15:35:00,47.05,47.24,47.0,47.03,155500.0,30.2775,30.3998,30.2453,30.2646,155500.0
2008-06-27 15:40:00,47.03,47.19,46.98,47.12,236100.0,30.2646,30.3676,30.2325,30.3226,236100.0
2008-06-27 15:45:00,47.12,47.14,46.85,46.86,251100.0,30.3226,30.3354,30.1488,30.1552,251100.0
2008-06-27 15:50:00,46.87,47.04,46.86,47.0,227200.0,30.1617,30.2711,30.1552,30.2453,227200.0
2008-06-27 15:55:00,46.99,47.05,46.82,47.0,305300.0,30.2389,30.2775,30.1295,30.2453,305300.0
2008-06-30 09:30:00,46.26,46.85,45.6,45.77,94000.0,29.7691,30.1488,29.3444,29.4538,94000.0
2008-06-30 09:35:00,45.78,46.16,45.78,45.78,77300.0,29.4602,29.7048,29.4602,29.4602,77300.0
2008-06-30 09:40:00,45.73,45.85,45.55,45.71,135400.0,29.4281,29.5053,29.3122,29.4152,135400.0
2008-06-30 09:45:00,45.7,46.0,45.65,45.65,93500.0,29.4088,29.6018,29.3766,29.3766,93500.0
2008-06-30 09:50:00,45.65,45.8,45.33,45.51,156400.0,29.3766,29.4731,29.1707,29.2865,156400.0
2008-06-30 09:55:00,45.54,45.62,45.39,45.39,85400.0,29.3058,29.3573,29.2093,29.2093,85400.0
2008-06-30 10:00:00,45.41,45.63,45.39,45.52,67300.0,29.2221,29.3637,29.2093,29.2929,67300.0
2008-06-30 10:05:00,45.49,45.66,45.47,45.58,101100.0,29.2736,29.383,29.2608,29.3315,101100.0
2008-06-30 10:10:00,45.58,45.6,45.5,45.56,63000.0,29.3315,29.3444,29.2801,29.3187,63000.0
2008-06-30 10:15:00,45.56,45.61,45.3,45.61,95400.0,29.3187,29.3508,29.1514,29.3508,95400.0
2008-06-30 10:20:00,45.61,45.81,45.58,45.64,92200.0,29.3508,29.4796,29.3315,29.3702,92200.0
2008-06-30 10:25:00,45.64,45.81,45.63,45.73,55600.0,29.3702,29.4796,29.3637,29.4281,55600.0
2008-06-30 10:30:00,45.73,46.2,45.71,46.11,123400.0,29.4281,29.7305,29.4152,29.6726,123400.0
2008-06-30 10:35:00,46.11,46.46,46.09,46.35,99300.0,29.6726,29.8978,29.6597,29.8271,99300.0
2008-06-30 10:40:00,46.3,46.63,46.21,46.44,53200.0,29.7949,30.0072,29.737,29.885,53200.0
2008-06-30 10:45:00,46.44,46.78,46.25,46.62,55000.0,29.885,30.1038,29.7627,30.0008,55000.0
2008-06-30 10:50:00,46.61,46.94,46.59,46.85,78600.0,29.9944,30.2067,29.9815,30.1488,78600.0
2008-06-30 10:55:00,46.87,47.27,46.86,47.12,114800.0,30.1617,30.4191,30.1552,30.3226,114800.0
2008-06-30 11:00:00,47.12,47.17,46.96,47.04,35700.0,30.3226,30.3547,30.2196,30.2711,35700.0
2008-06-30 11:05:00,47.02,47.02,46.79,46.92,41600.0,30.2582,30.2582,30.1102,30.1939,41600.0
2008-06-30 11:10:00,46.91,47.03,46.87,46.97,33200.0,30.1874,30.2646,30.1617,30.226,33200.0
2008-06-30 11:15:00,46.97,47.19,46.97,47.17,44300.0,30.226,30.3676,30.226,30.3547,44300.0
2008-06-30 11:20:00,47.14,47.49,47.14,47.48,60600.0,30.3354,30.5607,30.3354,30.5542,60600.0
2008-06-30 11:25:00,47.48,47.79,47.41,47.77,83500.0,30.5542,30.7537,30.5092,30.7408,83500.0
2008-06-30 11:30:00,47.79,47.93,47.74,47.92,91800.0,30.7537,30.8438,30.7215,30.8374,91800.0
2008-06-30 11:35:00,47.93,47.96,47.66,47.66,105100.0,30.8438,30.8631,30.6701,30.6701,105100.0
2008-06-30 11:40:00,47.69,47.71,47.63,47.66,53100.0,30.6894,30.7022,30.6508,30.6701,53100.0
2008-06-30 11:45:00,47.65,47.72,47.57,47.7,49600.0,30.6636,30.7087,30.6121,30.6958,49600.0
2008-06-30 11:50:00,47.69,47.89,47.69,47.84,55200.0,30.6894,30.8181,30.6894,30.7859,55200.0
2008-06-30 11:55:00,47.82,48.0,47.81,48.0,91100.0,30.773,30.8889,30.7666,30.8889,91100.0
2008-06-30 12:00:00,48.0,48.2,47.99,48.07,91500.0,30.8889,31.0176,30.8824,30.9339,91500.0
2008-06-30 12:05:00,48.06,48.2,48.05,48.11,83800.0,30.9275,31.0176,30.921,30.9596,83800.0
2008-06-30 12:10:00,48.15,48.15,47.94,48.04,44500.0,30.9854,30.9854,30.8502,30.9146,44500.0
2008-06-30 12:15:00,48.03,48.05,47.97,47.99,62500.0,30.9082,30.921,30.8696,30.8824,62500.0
2008-06-30 12:20:00,47.99,48.01,47.93,47.96,52800.0,30.8824,30.8953,30.8438,30.8631,52800.0
2008-06-30 12:25:00,47.96,48.03,47.84,48.01,82000.0,30.8631,30.9082,30.7859,30.8953,82000.0
2008-06-30 12:30:00,48.01,48.25,47.97,48.22,89400.0,30.8953,31.0497,30.8696,31.0304,89400.0
2008-06-30 12:35:00,48.21,48.36,48.18,48.18,79700.0,31.024,31.1205,31.0047,31.0047,79700.0
2008-06-30 12:40:00,48.17,48.17,47.96,48.01,31400.0,30.9983,30.9983,30.8631,30.8953,31400.0
2008-06-30 12:45:00,48.01,48.16,47.87,48.14,47600.0,30.8953,30.9918,30.8052,30.9789,47600.0
2008-06-30 12:50:00,48.14,48.33,48.08,48.19,56400.0,30.9789,31.1012,30.9403,31.0111,56400.0
2008-06-30 12:55:00,48.18,48.2,48.06,48.07,45800.0,31.0047,31.0176,30.9275,30.9339,45800.0
2008-06-30 13:00:00,48.07,48.37,48.07,48.28,57000.0,30.9339,31.127,30.9339,31.069,57000.0
2008-06-30 13:05:00,48.28,48.28,47.93,47.94,35200.0,31.069,31.069,30.8438,30.8502,35200.0
2008-06-30 13:10:00,47.94,47.94,47.76,47.81,47500.0,30.8502,30.8502,30.7344,30.7666,47500.0
2008-06-30 13:15:00,47.85,47.94,47.77,47.92,21500.0,30.7923,30.8502,30.7408,30.8374,21500.0
2008-06-30 13:20:00,47.93,48.01,47.93,47.97,22300.0,30.8438,30.8953,30.8438,30.8696,22300.0
2008-06-30 13:25:00,47.97,48.01,47.86,47.89,20300.0,30.8696,30.8953,30.7988,30.8181,20300.0
2008-06-30 13:30:00,47.88,47.9,47.87,47.87,22600.0,30.8116,30.8245,30.8052,30.8052,22600.0
2008-06-30 13:35:00,47.86,47.89,47.68,47.72,44500.0,30.7988,30.8181,30.6829,30.7087,44500.0
2008-06-30 13:40:00,47.72,47.86,47.7,47.84,52300.0,30.7087,30.7988,30.6958,30.7859,52300.0
2008-06-30 13:45:00,47.84,47.85,47.75,47.75,18500.0,30.7859,30.7923,30.728,30.728,18500.0
2008-06-30 13:50:00,47.74,47.74,47.49,47.57,75900.0,30.7215,30.7215,30.5607,30.6121,75900.0
2008-06-30 13:55:00,47.59,47.6,47.53,47.55,80300.0,30.625,30.6314,30.5864,30.5993,80300.0
2008-06-30 14:00:00,47.55,47.56,47.46,47.48,54600.0,30.5993,30.6057,30.5414,30.5542,54600.0
2008-06-30 14:05:00,47.49,47.65,47.43,47.64,49600.0,30.5607,30.6636,30.5221,30.6572,49600.0
2008-06-30 14:10:00,47.63,47.71,47.6,47.67,24500.0,30.6508,30.7022,30.6314,30.6765,24500.0
2008-06-30 14:15:00,47.68,47.69,47.56,47.56,24800.0,30.6829,30.6894,30.6057,30.6057,24800.0
2008-06-30 14:20:00,47.56,47.73,47.55,47.72,36300.0,30.6057,30.7151,30.5993,30.7087,36300.0
2008-06-30 14:25:00,47.71,47.8,47.68,47.77,33200.0,30.7022,30.7602,30.6829,30.7408,33200.0
2008-06-30 14:30:00,47.78,47.78,47.63,47.65,40100.0,30.7473,30.7473,30.6508,30.6636,40100.0
2008-06-30 14:35:00,47.65,47.69,47.64,47.69,42000.0,30.6636,30.6894,30.6572,30.6894,42000.0
2008-06-30 14:40:00,47.67,47.81,47.65,47.8,53400.0,30.6765,30.7666,30.6636,30.7602,53400.0
2008-06-30 14:45:00,47.79,47.97,47.77,47.96,60100.0,30.7537,30.8696,30.7408,30.8631,60100.0
2008-06-30 14:50:00,47.99,48.25,47.97,48.18,84800.0,30.8824,31.0497,30.8696,31.0047,84800.0
2008-06-30 14:55:00,48.17,48.35,48.15,48.24,69300.0,30.9983,31.1141,30.9854,31.0433,69300.0
2008-06-30 15:00:00,48.24,48.31,48.19,48.2,68200.0,31.0433,31.0883,31.0111,31.0176,68200.0
2008-06-30 15:05:00,48.2,48.22,47.85,47.86,46300.0,31.0176,31.0304,30.7923,30.7988,46300.0
2008-06-30 15:10:00,47.85,47.91,47.82,47.9,48600.0,30.7923,30.8309,30.773,30.8245,48600.0
2008-06-30 15:15:00,47.9,48.05,47.89,48.05,46100.0,30.8245,30.921,30.8181,30.921,46100.0
2008-06-30 15:20:00,48.04,48.06,47.94,48.03,34100.0,30.9146,30.9275,30.8502,30.9082,34100.0
2008-06-30 15:25:00,48.04,48.04,47.85,47.89,21300.0,30.9146,30.9146,30.7923,30.8181,21300.0
2008-06-30 15:30:00,47.89,47.92,47.77,47.8,47700.0,30.8181,30.8374,30.7408,30.7602,47700.0
2008-06-30 15:35:00,47.8,48.05,47.79,48.0,34700.0,30.7602,30.921,30.7537,30.8889,34700.0
2008-06-30 15:40:00,48.0,48.06,47.94,47.94,45900.0,30.8889,30.9275,30.8502,30.8502,45900.0
2008-06-30 15:45:00,47.94,47.94,47.75,47.85,102600.0,30.8502,30.8502,30.728,30.7923,102600.0
2008-06-30 15:50:00,47.85,47.85,47.4,47.47,148800.0,30.7923,30.7923,30.5027,30.5478,148800.0
2008-06-30 15:55:00,47.46,47.5,47.25,47.48,112700.0,30.5414,30.5671,30.4062,30.5542,112700.0
2008-07-01 09:30:00,45.71,46.0,45.0,45.39,303500.0,29.4152,29.6018,28.9583,29.2093,303500.0
2008-07-01 09:35:00,45.4,45.52,45.07,45.42,270500.0,29.2157,29.2929,29.0033,29.2286,270500.0
2008-07-01 09:40:00,45.38,45.67,45.09,45.15,176200.0,29.2028,29.3895,29.0162,29.0548,176200.0
2008-07-01 09:45:00,45.09,45.28,44.9,44.9,143700.0,29.0162,29.1385,28.894,28.894,143700.0
2008-07-01 09:50:00,44.85,45.28,44.82,45.09,128800.0,28.8618,29.1385,28.8425,29.0162,128800.0
2008-07-01 09:55:00,45.09,45.24,45.08,45.1,108900.0,29.0162,29.1127,29.0098,29.0227,108900.0
2008-07-01 10:00:00,45.09,45.36,45.05,45.35,115400.0,29.0162,29.19,28.9905,29.1835,115400.0
2008-07-01 10:05:00,45.35,45.61,45.26,45.37,104000.0,29.1835,29.3508,29.1256,29.1964,104000.0
2008-07-01 10:10:00,45.37,45.39,45.14,45.2,49300.0,29.1964,29.2093,29.0484,29.087,49300.0
2008-07-01 10:15:00,45.2,45.42,45.15,45.32,84800.0,29.087,29.2286,29.0548,29.1642,84800.0
2008-07-01 10:20:00,45.3,45.35,45.12,45.22,71300.0,29.1514,29.1835,29.0355,29.0999,71300.0
2008-07-01 10:25:00,45.22,45.47,45.1,45.42,68200.0,29.0999,29.2608,29.0227,29.2286,68200.0
2008-07-01 10:30:00,45.42,45.74,45.37,45.66,154500.0,29.2286,29.4345,29.1964,29.383,154500.0
2008-07-01 10:35:00,45.62,45.72,45.25,45.45,192600.0,29.3573,29.4216,29.1192,29.2479,192600.0
2008-07-01 10:40:00,45.45,45.55,45.25,45.3,74800.0,29.2479,29.3122,29.1192,29.1514,74800.0
2008-07-01 10:45:00,45.28,45.38,45.1,45.23,93600.0,29.1385,29.2028,29.0227,29.1063,93600.0
2008-07-01 10:50:00,45.23,45.3,45.05,45.12,40000.0,29.1063,29.1514,28.9905,29.0355,40000.0
2008-07-01 10:55:00,45.12,45.44,45.08,45.44,106400.0,29.0355,29.2415,29.0098,29.2415,106400.0
2008-07-01 11:00:00,45.45,45.99,45.45,45.96,196500.0,29.2479,29.5954,29.2479,29.5761,196500.0
2008-07-01 11:05:00,45.99,46.19,45.82,45.93,236000.0,29.5954,29.7241,29.486,29.5568,236000.0
2008-07-01 11:10:00,45.93,46.11,45.9,46.1,103600.0,29.5568,29.6726,29.5375,29.6662,103600.0
2008-07-01 11:15:00,46.1,46.22,45.97,46.02,134900.0,29.6662,29.7434,29.5825,29.6147,134900.0
2008-07-01 11:20:00,45.99,46.01,45.7,45.73,105600.0,29.5954,29.6083,29.4088,29.4281,105600.0
2008-07-01 11:25:00,45.73,45.8,45.41,45.5,98400.0,29.4281,29.4731,29.2221,29.2801,98400.0
2008-07-01 11:30:00,45.51,45.53,45.34,45.36,84900.0,29.2865,29.2994,29.1771,29.19,84900.0
2008-07-01 11:35:00,45.36,45.36,45.06,45.23,66200.0,29.19,29.19,28.9969,29.1063,66200.0
2008-07-01 11:40:00,45.23,45.25,44.68,44.77,101400.0,29.1063,29.1192,28.7524,28.8103,101400.0
2008-07-01 11:45:00,44.78,44.97,44.58,44.58,80900.0,28.8167,28.939,28.688,28.688,80900.0
2008-07-01 11:50:00,44.58,44.85,44.36,44.42,124500.0,28.688,28.8618,28.5465,28.5851,124500.0
2008-07-01 11:55:00,44.4,44.65,44.18,44.21,88900.0,28.5722,28.7331,28.4306,28.4499,88900.0
2008-07-01 12:00:00,44.22,44.32,43.93,43.93,124200.0,28.4564,28.5207,28.2697,28.2697,124200.0
2008-07-01 12:05:00,43.94,44.17,43.89,44.14,105300.0,28.2762,28.4242,28.244,28.4049,105300.0
2008-07-01 12:10:00,44.14,44.17,43.59,43.66,106900.0,28.4049,28.4242,28.0509,28.096,106900.0
2008-07-01 12:15:00,43.64,43.68,43.15,43.35,165200.0,28.0831,28.1089,27.7678,27.8965,165200.0
2008-07-01 12:20:00,43.35,43.39,42.87,43.05,207100.0,27.8965,27.9222,27.5876,27.7034,207100.0
2008-07-01 12:25:00,42.99,43.04,42.61,42.77,177900.0,27.6648,27.697,27.4203,27.5233,177900.0
2008-07-01 12:30:00,42.73,43.27,42.54,43.24,147500.0,27.4975,27.845,27.3752,27.8257,147500.0
2008-07-01 12:35:00,43.21,43.62,43.08,43.33,123700.0,27.8064,28.0702,27.7227,27.8836,123700.0
2008-07-01 12:40:00,43.36,43.79,43.14,43.17,115400.0,27.9029,28.1796,27.7614,27.7807,115400.0
2008-07-01 12:45:00,43.17,43.46,43.17,43.3,95200.0,27.7807,27.9673,27.7807,27.8643,95200.0
2008-07-01 12:50:00,43.3,43.82,43.29,43.82,98200.0,27.8643,28.199,27.8579,28.199,98200.0
2008-07-01 12:55:00,43.82,43.87,43.62,43.72,71100.0,28.199,28.2311,28.0702,28.1346,71100.0
2008-07-01 13:00:00,43.72,43.96,43.7,43.96,67700.0,28.1346,28.289,28.1217,28.289,67700.0
2008-07-01 13:05:00,43.91,43.96,43.76,43.9,90100.0,28.2569,28.289,28.1603,28.2504,90100.0
2008-07-01 13:10:00,43.91,44.17,43.89,44.12,85500.0,28.2569,28.4242,28.244,28.392,85500.0
2008-07-01 13:15:00,44.12,44.18,44.06,44.12,35100.0,28.392,28.4306,28.3534,28.392,35100.0
2008-07-01 13:20:00,44.09,44.35,43.93,44.32,51500.0,28.3727,28.54,28.2697,28.5207,51500.0
2008-07-01 13:25:00,44.3,44.38,44.05,44.17,76000.0,28.5078,28.5593,28.347,28.4242,76000.0
2008-07-01 13:30:00,44.16,44.29,43.96,44.16,46800.0,28.4177,28.5014,28.289,28.4177,46800.0
2008-07-01 13:35:00,44.16,44.16,43.76,43.96,72300.0,28.4177,28.4177,28.1603,28.289,72300.0
2008-07-01 13:40:00,43.98,44.1,43.91,44.03,56600.0,28.3019,28.3791,28.2569,28.3341,56600.0
2008-07-01 13:45:00,44.04,44.39,44.04,44.34,55100.0,28.3405,28.5658,28.3405,28.5336,55100.0
2008-07-01 13:50:00,44.34,44.53,44.32,44.52,55500.0,28.5336,28.6558,28.5207,28.6494,55500.0
2008-07-01 13:55:00,44.52,44.75,44.34,44.36,97700.0,28.6494,28.7974,28.5336,28.5465,97700.0
2008-07-01 14:00:00,44.38,44.71,44.34,44.66,56100.0,28.5593,28.7717,28.5336,28.7395,56100.0
2008-07-01 14:05:00,44.65,44.78,44.56,44.69,91800.0,28.7331,28.8167,28.6752,28.7588,91800.0
2008-07-01 14:10:00,44.69,44.8,44.53,44.77,121300.0,28.7588,28.8296,28.6558,28.8103,121300.0
2008-07-01 14:15:00,44.77,45.01,44.75,44.93,118600.0,28.8103,28.9647,28.7974,28.9133,118600.0
2008-07-01 14:20:00,44.94,45.26,44.79,44.93,102900.0,28.9197,29.1256,28.8232,28.9133,102900.0
2008-07-01 14:25:00,44.93,45.07,44.76,44.8,50400.0,28.9133,29.0033,28.8039,28.8296,50400.0
2008-07-01 14:30:00,44.79,44.79,44.5,44.58,43800.0,28.8232,28.8232,28.6365,28.688,43800.0
2008-07-01 14:35:00,44.58,44.95,44.55,44.85,66300.0,28.688,28.9261,28.6687,28.8618,66300.0
2008-07-01 14:40:00,44.85,45.39,44.85,45.39,119800.0,28.8618,29.2093,28.8618,29.2093,119800.0
2008-07-01 14:45:00,45.36,45.5,45.0,45.32,124500.0,29.19,29.2801,28.9583,29.1642,124500.0
2008-07-01 14:50:00,45.32,45.44,45.13,45.17,52600.0,29.1642,29.2415,29.042,29.0677,52600.0
2008-07-01 14:55:00,45.16,45.31,45.13,45.23,29700.0,29.0613,29.1578,29.042,29.1063,29700.0
2008-07-01 15:00:00,45.23,45.24,45.02,45.1,66000.0,29.1063,29.1127,28.9712,29.0227,66000.0
2008-07-01 15:05:00,45.11,45.26,44.87,44.9,93200.0,29.0291,29.1256,28.8746,28.894,93200.0
2008-07-01 15:10:00,44.9,44.98,44.58,44.67,81500.0,28.894,28.9454,28.688,28.7459,81500.0
2008-07-01 15:15:00,44.67,44.84,44.67,44.69,74700.0,28.7459,28.8553,28.7459,28.7588,74700.0
2008-07-01 15:20:00,44.69,44.88,44.63,44.84,66000.0,28.7588,28.8811,28.7202,28.8553,66000.0
2008-07-01 15:25:00,44.83,44.86,44.66,44.81,84500.0,28.8489,28.8682,28.7395,28.836,84500.0
2008-07-01 15:30:00,44.81,44.94,44.79,44.82,100100.0,28.836,28.9197,28.8232,28.8425,100100.0
2008-07-01 15:35:00,44.82,44.92,44.82,44.85,50800.0,28.8425,28.9068,28.8425,28.8618,50800.0
2008-07-01 15:40:00,44.85,44.86,44.68,44.75,87200.0,28.8618,28.8682,28.7524,28.7974,87200.0
2008-07-01 15:45:00,44.75,44.87,44.7,44.78,58900.0,28.7974,28.8746,28.7652,28.8167,58900.0
2008-07-01 15:50:00,44.77,44.9,44.74,44.9,122300.0,28.8103,28.894,28.791,28.894,122300.0
2008-07-01 15:55:00,44.9,44.99,44.87,44.89,88400.0,28.894,28.9519,28.8746,28.8875,88400.0
2008-07-02 09:30:00,44.93,45.5,44.72,45.45,62200.0,28.9133,29.2801,28.7781,29.2479,62200.0
2008-07-02 09:35:00,45.38,45.47,44.73,45.06,99200.0,29.2028,29.2608,28.7846,28.9969,99200.0
2008-07-02 09:40:00,45.06,45.18,44.9,45.1,123800.0,28.9969,29.0741,28.894,29.0227,123800.0
2008-07-02 09:45:00,45.1,45.53,45.0,45.14,114300.0,29.0227,29.2994,28.9583,29.0484,114300.0
2008-07-02 09:50:00,45.13,45.15,44.77,44.77,92200.0,29.042,29.0548,28.8103,28.8103,92200.0
2008-07-02 09:55:00,44.78,44.96,44.54,44.94,104300.0,28.8167,28.9326,28.6623,28.9197,104300.0
2008-07-02 10:00:00,44.94,45.11,44.74,44.78,116700.0,28.9197,29.0291,28.791,28.8167,116700.0
2008-07-02 10:05:00,44.78,45.11,44.68,45.0,60500.0,28.8167,29.0291,28.7524,28.9583,60500.0
2008-07-02 10:10:00,45.0,45.06,44.95,44.96,93000.0,28.9583,28.9969,28.9261,28.9326,93000.0
2008-07-02 10:15:00,44.96,44.97,44.19,44.38,193000.0,28.9326,28.939,28.4371,28.5593,193000.0
2008-07-02 10:20:00,44.38,44.87,44.38,44.81,138200.0,28.5593,28.8746,28.5593,28.836,138200.0
2008-07-02 10:25:00,44.81,44.81,44.25,44.48,98500.0,28.836,28.836,28.4757,28.6237,98500.0
2008-07-02 10:30:00,44.48,44.49,44.29,44.37,41100.0,28.6237,28.6301,28.5014,28.5529,41100.0
2008-07-02 10:35:00,44.37,44.44,44.09,44.15,61200.0,28.5529,28.5979,28.3727,28.4113,61200.0
2008-07-02 10:40:00,44.18,44.35,44.14,44.33,64400.0,28.4306,28.54,28.4049,28.5271,64400.0
2008-07-02 10:45:00,44.34,44.7,44.33,44.52,74600.0,28.5336,28.7652,28.5271,28.6494,74600.0
2008-07-02 10:50:00,44.53,44.59,44.47,44.5,61400.0,28.6558,28.6945,28.6172,28.6365,61400.0
2008-07-02 10:55:00,44.49,44.55,44.46,44.46,36400.0,28.6301,28.6687,28.6108,28.6108,36400.0
2008-07-02 11:00:00,44.46,44.47,44.19,44.32,64200.0,28.6108,28.6172,28.4371,28.5207,64200.0
2008-07-02 11:05:00,44.32,44.43,44.12,44.19,27800.0,28.5207,28.5915,28.392,28.4371,27800.0
2008-07-02 11:10:00,44.19,44.3,44.19,44.26,16000.0,28.4371,28.5078,28.4371,28.4821,16000.0
2008-07-02 11:15:00,44.26,44.33,44.18,44.31,12800.0,28.4821,28.5271,28.4306,28.5143,12800.0
2008-07-02 11:20:00,44.31,44.38,44.25,44.35,54500.0,28.5143,28.5593,28.4757,28.54,54500.0
2008-07-02 11:25:00,44.35,44.35,43.54,43.71,98000.0,28.54,28.54,28.0188,28.1282,98000.0
2008-07-02 11:30:00,43.73,43.78,43.37,43.56,41600.0,28.141,28.1732,27.9094,28.0316,41600.0
2008-07-02 11:35:00,43.57,43.59,43.26,43.31,53400.0,28.0381,28.0509,27.8386,27.8708,53400.0
2008-07-02 11:40:00,43.35,43.37,43.19,43.28,44100.0,27.8965,27.9094,27.7935,27.8515,44100.0
2008-07-02 11:45:00,43.28,43.35,43.01,43.24,65300.0,27.8515,27.8965,27.6777,27.8257,65300.0
2008-07-02 11:50:00,43.24,43.24,43.12,43.22,24200.0,27.8257,27.8257,27.7485,27.8128,24200.0
2008-07-02 11:55:00,43.21,43.26,43.16,43.21,25600.0,27.8064,27.8386,27.7742,27.8064,25600.0
2008-07-02 12:00:00,43.22,43.27,43.19,43.25,16100.0,27.8128,27.845,27.7935,27.8321,16100.0
2008-07-02 12:05:00,43.22,43.28,42.78,42.93,73500.0,27.8128,27.8515,27.5297,27.6262,73500.0
2008-07-02 12:10:00,42.99,43.21,42.91,43.21,41400.0,27.6648,27.8064,27.6134,27.8064,41400.0
2008-07-02 12:15:00,43.22,43.3,43.17,43.22,24100.0,27.8128,27.8643,27.7807,27.8128,24100.0
2008-07-02 12:20:00,43.25,43.35,43.17,43.19,50300.0,27.8321,27.8965,27.7807,27.7935,50300.0
2008-07-02 12:25:00,43.17,43.2,42.97,43.09,41200.0,27.7807,27.8,27.652,27.7292,41200.0
2008-07-02 12:30:00,43.08,43.1,42.85,42.91,56800.0,27.7227,27.7356,27.5747,27.6134,56800.0
2008-07-02 12:35:00,42.9,42.94,42.68,42.79,99100.0,27.6069,27.6327,27.4653,27.5361,99100.0
2008-07-02 12:40:00,42.82,42.98,42.77,42.93,50000.0,27.5554,27.6584,27.5233,27.6262,50000.0
2008-07-02 12:45:00,42.94,42.94,42.77,42.78,37100.0,27.6327,27.6327,27.5233,27.5297,37100.0
2008-07-02 12:50:00,42.8,43.06,42.77,43.01,53500.0,27.5426,27.7099,27.5233,27.6777,53500.0
2008-07-02 12:55:00,43.01,43.08,42.97,43.05,37100.0,27.6777,27.7227,27.652,27.7034,37100.0
2008-07-02 13:00:00,43.04,43.05,42.83,42.83,32300.0,27.697,27.7034,27.5619,27.5619,32300.0
2008-07-02 13:05:00,42.83,42.9,42.72,42.72,60300.0,27.5619,27.6069,27.4911,27.4911,60300.0
2008-07-02 13:10:00,42.72,43.06,42.68,42.98,106800.0,27.4911,27.7099,27.4653,27.6584,106800.0
2008-07-02 13:15:00,42.99,43.16,42.94,43.06,42500.0,27.6648,27.7742,27.6327,27.7099,42500.0
2008-07-02 13:20:00,43.06,43.14,43.01,43.07,45700.0,27.7099,27.7614,27.6777,27.7163,45700.0
2008-07-02 13:25:00,43.08,43.22,43.05,43.15,57100.0,27.7227,27.8128,27.7034,27.7678,57100.0
2008-07-02 13:30:00,43.14,43.27,43.09,43.26,42400.0,27.7614,27.845,27.7292,27.8386,42400.0
2008-07-02 13:35:00,43.28,43.39,43.12,43.39,109100.0,27.8515,27.9222,27.7485,27.9222,109100.0
2008-07-02 13:40:00,43.38,43.56,43.28,43.36,69000.0,27.9158,28.0316,27.8515,27.9029,69000.0
2008-07-02 13:45:00,43.35,43.5,43.2,43.46,35200.0,27.8965,27.993,27.8,27.9673,35200.0
2008-07-02 13:50:00,43.45,43.59,43.4,43.53,57800.0,27.9608,28.0509,27.9287,28.0123,57800.0
2008-07-02 13:55:00,43.52,43.64,43.39,43.6,62600.0,28.0059,28.0831,27.9222,28.0574,62600.0
2008-07-02 14:00:00,43.6,43.6,43.49,43.59,52200.0,28.0574,28.0574,27.9866,28.0509,52200.0
2008-07-02 14:05:00,43.61,43.62,43.5,43.55,69300.0,28.0638,28.0702,27.993,28.0252,69300.0
2008-07-02 14:10:00,43.55,43.56,43.18,43.31,103400.0,28.0252,28.0316,27.7871,27.8708,103400.0
2008-07-02 14:15:00,43.3,43.59,43.23,43.59,76800.0,27.8643,28.0509,27.8193,28.0509,76800.0
2008-07-02 14:20:00,43.61,43.64,43.38,43.4,85100.0,28.0638,28.0831,27.9158,27.9287,85100.0
2008-07-02 14:25:00,43.39,43.45,43.2,43.3,112500.0,27.9222,27.9608,27.8,27.8643,112500.0
2008-07-02 14:30:00,43.25,43.29,43.08,43.2,73200.0,27.8321,27.8579,27.7227,27.8,73200.0
2008-07-02 14:35:00,43.21,44.42,42.84,43.01,57600.0,27.8064,28.5851,27.5683,27.6777,57600.0
2008-07-02 14:40:00,42.96,43.09,42.94,43.04,64400.0,27.6455,27.7292,27.6327,27.697,64400.0
2008-07-02 14:45:00,43.05,43.18,43.02,43.13,76400.0,27.7034,27.7871,27.6841,27.7549,76400.0
2008-07-02 14:50:00,43.14,43.46,43.02,43.02,83900.0,27.7614,27.9673,27.6841,27.6841,83900.0
2008-07-02 14:55:00,43.04,43.11,42.92,43.06,136700.0,27.697,27.7421,27.6198,27.7099,136700.0
2008-07-02 15:00:00,43.04,43.15,42.97,43.12,87400.0,27.697,27.7678,27.652,27.7485,87400.0
2008-07-02 15:05:00,43.12,43.2,42.98,43.04,95700.0,27.7485,27.8,27.6584,27.697,95700.0
2008-07-02 15:10:00,43.04,43.15,42.98,43.02,93200.0,27.697,27.7678,27.6584,27.6841,93200.0
2008-07-02 15:15:00,43.03,43.05,42.83,43.0,113700.0,27.6906,27.7034,27.5619,27.6713,113700.0
2008-07-02 15:20:00,43.0,43.07,42.92,42.95,97200.0,27.6713,27.7163,27.6198,27.6391,97200.0
2008-07-02 15:25:00,42.95,42.98,42.8,42.86,86000.0,27.6391,27.6584,27.5426,27.5812,86000.0
2008-07-02 15:30:00,42.81,42.91,42.7,42.88,90500.0,27.549,27.6134,27.4782,27.594,90500.0
2008-07-02 15:35:00,42.87,42.99,42.62,42.74,150800.0,27.5876,27.6648,27.4267,27.504,150800.0
2008-07-02 15:40:00,42.67,42.77,42.48,42.67,129300.0,27.4589,27.5233,27.3366,27.4589,129300.0
2008-07-02 15:45:00,42.67,42.75,42.55,42.55,74400.0,27.4589,27.5104,27.3817,27.3817,74400.0
2008-07-02 15:50:00,42.56,42.56,42.32,42.38,130800.0,27.3881,27.3881,27.2337,27.2723,130800.0
2008-07-02 15:55:00,42.38,42.4,42.33,42.33,109700.0,27.2723,27.2852,27.2401,27.2401,109700.0
2008-07-03 08:35:00,41.45,41.5,41.45,41.5,2900.0,26.6738,26.706,26.6738,26.706,2900.0
2008-07-03 08:40:00,41.5,41.5,41.0,41.0,1100.0,26.706,26.706,26.3842,26.3842,1100.0
2008-07-03 08:45:00,41.25,41.5,41.25,41.45,5200.0,26.5451,26.706,26.5451,26.6738,5200.0
2008-07-03 08:50:00,41.95,41.99,41.95,41.95,1200.0,26.9956,27.0213,26.9956,26.9956,1200.0
2008-07-03 08:55:00,41.6,41.95,41.6,41.95,300.0,26.7703,26.9956,26.7703,26.9956,300.0
2008-07-03 09:00:00,41.95,41.95,41.95,41.95,0.0,26.9956,26.9956,26.9956,26.9956,0.0
2008-07-03 09:05:00,42.75,42.75,42.75,42.75,400.0,27.5104,27.5104,27.5104,27.5104,400.0
2008-07-03 09:10:00,42.75,42.75,42.75,42.75,0.0,27.5104,27.5104,27.5104,27.5104,0.0
2008-07-03 09:15:00,42.75,42.75,42.75,42.75,0.0,27.5104,27.5104,27.5104,27.5104,0.0
2008-07-03 09:20:00,42.75,42.75,42.75,42.75,0.0,27.5104,27.5104,27.5104,27.5104,0.0
2008-07-03 09:25:00,42.75,42.75,42.75,42.75,0.0,27.5104,27.5104,27.5104,27.5104,0.0
2008-07-03 09:30:00,42.04,42.43,41.65,41.67,81900.0,27.0535,27.3045,26.8025,26.8154,81900.0
2008-07-03 09:35:00,41.66,41.68,41.19,41.27,160000.0,26.809,26.8218,26.5065,26.558,160000.0
2008-07-03 09:40:00,41.27,41.35,40.64,40.64,213700.0,26.558,26.6095,26.1526,26.1526,213700.0
2008-07-03 09:45:00,40.64,40.67,39.52,39.63,259200.0,26.1526,26.1719,25.4318,25.5026,259200.0
2008-07-03 09:50:00,39.64,40.39,39.55,39.96,259500.0,25.509,25.9917,25.4511,25.715,259500.0
2008-07-03 09:55:00,39.94,40.35,39.73,39.92,130600.0,25.7021,25.9659,25.567,25.6892,130600.0
2008-07-03 10:00:00,39.91,40.07,38.85,39.35,263000.0,25.6828,25.7858,25.0007,25.3224,263000.0
2008-07-03 10:05:00,39.32,39.62,39.17,39.2,109800.0,25.3031,25.4962,25.2066,25.2259,109800.0
2008-07-03 10:10:00,39.24,39.88,39.01,39.37,174000.0,25.2516,25.6635,25.1036,25.3353,174000.0
2008-07-03 10:15:00,39.37,39.83,39.3,39.38,150900.0,25.3353,25.6313,25.2903,25.3417,150900.0
2008-07-03 10:20:00,39.38,39.69,39.23,39.36,168400.0,25.3417,25.5412,25.2452,25.3289,168400.0
2008-07-03 10:25:00,39.39,39.66,39.22,39.64,123700.0,25.3482,25.5219,25.2388,25.509,123700.0
2008-07-03 10:30:00,39.6,39.75,39.32,39.58,144500.0,25.4833,25.5798,25.3031,25.4704,144500.0
2008-07-03 10:35:00,39.58,39.99,39.49,39.97,114800.0,25.4704,25.7343,25.4125,25.7214,114800.0
2008-07-03 10:40:00,39.99,40.08,39.69,39.96,136300.0,25.7343,25.7922,25.5412,25.715,136300.0
2008-07-03 10:45:00,39.95,40.44,39.72,40.4,237200.0,25.7085,26.0239,25.5605,25.9981,237200.0
2008-07-03 10:50:00,40.4,40.48,39.95,40.04,148600.0,25.9981,26.0496,25.7085,25.7665,148600.0
2008-07-03 10:55:00,40.05,40.25,39.96,40.23,214100.0,25.7729,25.9016,25.715,25.8887,214100.0
2008-07-03 11:00:00,40.22,40.38,39.95,40.08,247300.0,25.8823,25.9853,25.7085,25.7922,247300.0
2008-07-03 11:05:00,40.08,40.41,40.02,40.39,112700.0,25.7922,26.0046,25.7536,25.9917,112700.0
2008-07-03 11:10:00,40.38,40.57,40.19,40.48,80900.0,25.9853,26.1075,25.863,26.0496,80900.0
2008-07-03 11:15:00,40.45,40.46,40.0,40.17,142400.0,26.0303,26.0367,25.7407,25.8501,142400.0
2008-07-03 11:20:00,40.17,40.64,40.03,40.43,106100.0,25.8501,26.1526,25.76,26.0174,106100.0
2008-07-03 11:25:00,40.43,40.84,40.43,40.69,107700.0,26.0174,26.2813,26.0174,26.1847,107700.0
2008-07-03 11:30:00,40.67,40.76,40.47,40.55,163900.0,26.1719,26.2298,26.0432,26.0946,163900.0
2008-07-03 11:35:00,40.53,40.59,40.32,40.5,110100.0,26.0818,26.1204,25.9466,26.0625,110100.0
2008-07-03 11:40:00,40.49,40.75,40.44,40.67,304000.0,26.056,26.2234,26.0239,26.1719,304000.0
2008-07-03 11:45:00,40.66,40.82,40.51,40.67,415800.0,26.1654,26.2684,26.0689,26.1719,415800.0
2008-07-03 11:50:00,40.68,40.92,40.5,40.74,151300.0,26.1783,26.3327,26.0625,26.2169,151300.0
2008-07-03 11:55:00,40.73,40.84,40.37,40.55,136400.0,26.2105,26.2813,25.9788,26.0946,136400.0
2008-07-03 12:00:00,40.55,40.6,40.3,40.39,43400.0,26.0946,26.1268,25.9338,25.9917,43400.0
2008-07-03 12:05:00,40.37,40.39,39.98,40.05,74900.0,25.9788,25.9917,25.7278,25.7729,74900.0
2008-07-03 12:10:00,40.05,40.19,40.04,40.11,121800.0,25.7729,25.863,25.7665,25.8115,121800.0
2008-07-03 12:15:00,40.11,40.23,40.05,40.21,148400.0,25.8115,25.8887,25.7729,25.8759,148400.0
2008-07-03 12:20:00,40.22,40.28,40.0,40.04,99300.0,25.8823,25.9209,25.7407,25.7665,99300.0
2008-07-03 12:25:00,40.05,40.18,40.03,40.04,120900.0,25.7729,25.8565,25.76,25.7665,120900.0
2008-07-03 12:30:00,40.03,40.05,39.57,39.66,247200.0,25.76,25.7729,25.464,25.5219,247200.0
2008-07-03 12:35:00,39.68,39.88,39.65,39.73,81500.0,25.5348,25.6635,25.5155,25.567,81500.0
2008-07-03 12:40:00,39.76,39.98,39.6,39.69,212800.0,25.5863,25.7278,25.4833,25.5412,212800.0
2008-07-03 12:45:00,39.69,39.89,39.64,39.88,88800.0,25.5412,25.6699,25.509,25.6635,88800.0
2008-07-03 12:50:00,39.87,39.92,39.63,39.84,102200.0,25.6571,25.6892,25.5026,25.6378,102200.0
2008-07-03 12:55:00,39.84,40.03,39.46,39.47,187300.0,25.6378,25.76,25.3932,25.3996,187300.0
2008-07-07 09:30:00,39.69,40.44,39.65,40.2,16200.0,25.5412,26.0239,25.5155,25.8694,16200.0
2008-07-07 09:35:00,40.06,41.25,40.0,41.21,164100.0,25.7793,26.5451,25.7407,26.5194,164100.0
2008-07-07 09:40:00,41.2,41.23,40.08,40.11,265200.0,26.5129,26.5322,25.7922,25.8115,265200.0
2008-07-07 09:45:00,40.1,40.37,40.0,40.13,160600.0,25.8051,25.9788,25.7407,25.8244,160600.0
2008-07-07 09:50:00,40.13,40.59,40.13,40.32,116600.0,25.8244,26.1204,25.8244,25.9466,116600.0
2008-07-07 09:55:00,40.35,40.42,40.24,40.4,70900.0,25.9659,26.011,25.8952,25.9981,70900.0
2008-07-07 10:00:00,40.4,40.5,40.04,40.15,106000.0,25.9981,26.0625,25.7665,25.8372,106000.0
2008-07-07 10:05:00,40.15,40.31,39.57,39.76,324400.0,25.8372,25.9402,25.464,25.5863,324400.0
2008-07-07 10:10:00,39.74,39.79,39.47,39.66,126200.0,25.5734,25.6056,25.3996,25.5219,126200.0
2008-07-07 10:15:00,39.66,39.66,39.07,39.28,115100.0,25.5219,25.5219,25.1422,25.2774,115100.0
2008-07-07 10:20:00,39.29,39.5,39.28,39.46,87700.0,25.2838,25.419,25.2774,25.3932,87700.0
2008-07-07 10:25:00,39.47,39.59,39.38,39.44,80100.0,25.3996,25.4769,25.3417,25.3803,80100.0
2008-07-07 10:30:00,39.43,39.5,39.2,39.2,54800.0,25.3739,25.419,25.2259,25.2259,54800.0
2008-07-07 10:35:00,39.16,39.47,39.13,39.39,66000.0,25.2002,25.3996,25.1809,25.3482,66000.0
2008-07-07 10:40:00,39.4,39.45,39.22,39.32,71600.0,25.3546,25.3868,25.2388,25.3031,71600.0
2008-07-07 10:45:00,39.32,39.45,39.31,39.41,45600.0,25.3031,25.3868,25.2967,25.361,45600.0
2008-07-07 10:50:00,39.41,39.59,39.38,39.52,57600.0,25.361,25.4769,25.3417,25.4318,57600.0
2008-07-07 10:55:00,39.52,39.59,39.34,39.44,86000.0,25.4318,25.4769,25.316,25.3803,86000.0
2008-07-07 11:00:00,39.44,39.66,39.26,39.6,51800.0,25.3803,25.5219,25.2645,25.4833,51800.0
2008-07-07 11:05:00,39.6,39.6,39.32,39.44,29800.0,25.4833,25.4833,25.3031,25.3803,29800.0
2008-07-07 11:10:00,39.44,39.64,39.4,39.59,30000.0,25.3803,25.509,25.3546,25.4769,30000.0
2008-07-07 11:15:00,39.63,39.63,39.34,39.6,38400.0,25.5026,25.5026,25.316,25.4833,38400.0
2008-07-07 11:20:00,39.6,39.6,39.21,39.31,74600.0,25.4833,25.4833,25.2323,25.2967,74600.0
2008-07-07 11:25:00,39.27,39.5,39.27,39.49,34400.0,25.2709,25.419,25.2709,25.4125,34400.0
2008-07-07 11:30:00,39.49,39.6,39.24,39.35,64700.0,25.4125,25.4833,25.2516,25.3224,64700.0
2008-07-07 11:35:00,39.35,39.38,39.24,39.34,41600.0,25.3224,25.3417,25.2516,25.316,41600.0
2008-07-07 11:40:00,39.33,39.35,39.01,39.01,89200.0,25.3096,25.3224,25.1036,25.1036,89200.0
2008-07-07 11:45:00,39.01,39.14,39.0,39.03,53400.0,25.1036,25.1873,25.0972,25.1165,53400.0
2008-07-07 11:50:00,39.03,39.3,38.85,39.28,64300.0,25.1165,25.2903,25.0007,25.2774,64300.0
2008-07-07 11:55:00,39.26,39.35,39.25,39.35,30700.0,25.2645,25.3224,25.2581,25.3224,30700.0
2008-07-07 12:00:00,39.35,39.37,39.25,39.29,45800.0,25.3224,25.3353,25.2581,25.2838,45800.0
2008-07-07 12:05:00,39.29,39.33,39.23,39.27,50400.0,25.2838,25.3096,25.2452,25.2709,50400.0
2008-07-07 12:10:00,39.26,39.33,39.2,39.26,47300.0,25.2645,25.3096,25.2259,25.2645,47300.0
2008-07-07 12:15:00,39.26,39.27,39.13,39.13,90800.0,25.2645,25.2709,25.1809,25.1809,90800.0
2008-07-07 12:20:00,39.16,39.26,38.62,38.7,158300.0,25.2002,25.2645,24.8527,24.9041,158300.0
2008-07-07 12:25:00,38.72,38.72,38.4,38.49,76500.0,24.917,24.917,24.7111,24.769,76500.0
2008-07-07 12:30:00,38.49,38.66,38.4,38.52,57200.0,24.769,24.8784,24.7111,24.7883,57200.0
2008-07-07 12:35:00,38.53,38.63,38.38,38.53,64000.0,24.7947,24.8591,24.6982,24.7947,64000.0
2008-07-07 12:40:00,38.53,38.66,38.51,38.56,30000.0,24.7947,24.8784,24.7819,24.814,30000.0
2008-07-07 12:45:00,38.56,38.72,38.51,38.69,35700.0,24.814,24.917,24.7819,24.8977,35700.0
2008-07-07 12:50:00,38.67,38.9,38.67,38.71,35600.0,24.8848,25.0328,24.8848,24.9106,35600.0
2008-07-07 12:55:00,38.69,38.7,38.14,38.21,28200.0,24.8977,24.9041,24.5438,24.5888,28200.0
2008-07-07 13:00:00,38.2,38.24,37.85,38.16,125500.0,24.5824,24.6081,24.3572,24.5566,125500.0
2008-07-07 13:05:00,38.14,38.15,37.81,37.91,79000.0,24.5438,24.5502,24.3314,24.3958,79000.0
2008-07-07 13:10:00,37.9,38.07,37.84,38.0,102200.0,24.3893,24.4987,24.3507,24.4537,102200.0
2008-07-07 13:15:00,38.0,38.2,38.0,38.17,48200.0,24.4537,24.5824,24.4537,24.5631,48200.0
2008-07-07 13:20:00,38.17,38.2,38.09,38.16,38000.0,24.5631,24.5824,24.5116,24.5566,38000.0
2008-07-07 13:25:00,38.16,38.17,37.96,38.05,65400.0,24.5566,24.5631,24.4279,24.4859,65400.0
2008-07-07 13:30:00,38.05,38.1,37.95,37.97,52100.0,24.4859,24.518,24.4215,24.4344,52100.0
2008-07-07 13:35:00,37.97,38.0,37.89,37.91,56400.0,24.4344,24.4537,24.3829,24.3958,56400.0
2008-07-07 13:40:00,37.91,38.0,37.84,37.97,103700.0,24.3958,24.4537,24.3507,24.4344,103700.0
2008-07-07 13:45:00,37.97,38.09,37.89,38.02,83000.0,24.4344,24.5116,24.3829,24.4665,83000.0
2008-07-07 13:50:00,38.02,38.08,37.95,38.02,53700.0,24.4665,24.5052,24.4215,24.4665,53700.0
2008-07-07 13:55:00,38.02,38.29,38.01,38.04,62700.0,24.4665,24.6403,24.4601,24.4794,62700.0
2008-07-07 14:00:00,38.03,38.21,38.03,38.21,70600.0,24.473,24.5888,24.473,24.5888,70600.0
2008-07-07 14:05:00,38.23,38.25,38.03,38.14,50800.0,24.6017,24.6146,24.473,24.5438,50800.0
2008-07-07 14:10:00,38.14,38.53,38.02,38.47,141400.0,24.5438,24.7947,24.4665,24.7561,141400.0
2008-07-07 14:15:00,38.43,38.66,38.37,38.61,172100.0,24.7304,24.8784,24.6918,24.8462,172100.0
2008-07-07 14:20:00,38.61,38.71,38.36,38.41,77800.0,24.8462,24.9106,24.6853,24.7175,77800.0
2008-07-07 14:25:00,38.41,38.65,38.2,38.61,113300.0,24.7175,24.872,24.5824,24.8462,113300.0
2008-07-07 14:30:00,38.61,39.03,38.52,39.03,150900.0,24.8462,25.1165,24.7883,25.1165,150900.0
2008-07-07 14:35:00,39.03,39.07,38.95,39.0,94800.0,25.1165,25.1422,25.065,25.0972,94800.0
2008-07-07 14:40:00,39.01,39.03,38.75,39.0,269700.0,25.1036,25.1165,24.9363,25.0972,269700.0
2008-07-07 14:45:00,38.99,39.0,38.65,38.83,66400.0,25.0908,25.0972,24.872,24.9878,66400.0
2008-07-07 14:50:00,38.84,39.01,38.72,38.77,52000.0,24.9942,25.1036,24.917,24.9492,52000.0
2008-07-07 14:55:00,38.77,38.89,38.63,38.75,46600.0,24.9492,25.0264,24.8591,24.9363,46600.0
2008-07-07 15:00:00,38.77,39.4,38.76,39.25,126800.0,24.9492,25.3546,24.9428,25.2581,126800.0
2008-07-07 15:05:00,39.25,39.43,39.24,39.37,100100.0,25.2581,25.3739,25.2516,25.3353,100100.0
2008-07-07 15:10:00,39.37,39.53,39.22,39.36,75400.0,25.3353,25.4383,25.2388,25.3289,75400.0
2008-07-07 15:15:00,39.35,39.45,39.1,39.38,47700.0,25.3224,25.3868,25.1615,25.3417,47700.0
2008-07-07 15:20:00,39.38,39.42,38.86,39.2,155200.0,25.3417,25.3675,25.0071,25.2259,155200.0
2008-07-07 15:25:00,39.17,39.5,39.15,39.48,61600.0,25.2066,25.419,25.1937,25.4061,61600.0
2008-07-07 15:30:00,39.5,39.81,39.46,39.78,220500.0,25.419,25.6184,25.3932,25.5991,220500.0
2008-07-07 15:35:00,39.78,40.28,39.69,40.28,275500.0,25.5991,25.9209,25.5412,25.9209,275500.0
2008-07-07 15:40:00,40.26,40.31,39.72,39.74,199500.0,25.908,25.9402,25.5605,25.5734,199500.0
2008-07-07 15:45:00,39.75,39.84,39.59,39.7,274300.0,25.5798,25.6378,25.4769,25.5477,274300.0
2008-07-07 15:50:00,39.7,39.81,39.43,39.43,168900.0,25.5477,25.6184,25.3739,25.3739,168900.0
2008-07-07 15:55:00,39.42,39.56,39.29,39.3,196300.0,25.3675,25.4576,25.2838,25.2903,196300.0
2008-07-08 09:30:00,39.17,39.17,38.19,38.2,143900.0,25.2066,25.2066,24.5759,24.5824,143900.0
2008-07-08 09:35:00,38.2,39.22,38.12,38.96,124100.0,24.5824,25.2388,24.5309,25.0715,124100.0
2008-07-08 09:40:00,38.91,39.15,38.6,38.68,102000.0,25.0393,25.1937,24.8398,24.8913,102000.0
2008-07-08 09:45:00,38.64,38.78,38.4,38.43,125600.0,24.8655,24.9556,24.7111,24.7304,125600.0
2008-07-08 09:50:00,38.43,38.48,38.18,38.22,253000.0,24.7304,24.7626,24.5695,24.5953,253000.0
2008-07-08 09:55:00,38.22,38.24,37.86,38.08,205600.0,24.5953,24.6081,24.3636,24.5052,205600.0
2008-07-08 10:00:00,38.08,38.08,37.2,37.46,464000.0,24.5052,24.5052,23.9389,24.1062,464000.0
2008-07-08 10:05:00,37.48,38.21,37.47,38.17,123500.0,24.119,24.5888,24.1126,24.5631,123500.0
2008-07-08 10:10:00,38.16,38.2,37.41,37.41,100500.0,24.5566,24.5824,24.074,24.074,100500.0
2008-07-08 10:15:00,37.41,37.59,37.17,37.48,144700.0,24.074,24.1898,23.9196,24.119,144700.0
2008-07-08 10:20:00,37.47,37.56,37.29,37.49,67800.0,24.1126,24.1705,23.9968,24.1255,67800.0
2008-07-08 10:25:00,37.46,37.49,36.9,37.04,118100.0,24.1062,24.1255,23.7458,23.8359,118100.0
2008-07-08 10:30:00,37.04,37.11,36.51,36.56,131700.0,23.8359,23.8809,23.4948,23.527,131700.0
2008-07-08 10:35:00,36.56,36.68,36.29,36.43,173200.0,23.527,23.6042,23.3533,23.4434,173200.0
2008-07-08 10:40:00,36.46,36.67,36.25,36.66,121200.0,23.4627,23.5978,23.3275,23.5914,121200.0
2008-07-08 10:45:00,36.61,36.64,36.25,36.38,144400.0,23.5592,23.5785,23.3275,23.4112,144400.0
2008-07-08 10:50:00,36.4,36.7,36.2,36.63,148200.0,23.424,23.6171,23.2953,23.5721,148200.0
2008-07-08 10:55:00,36.65,36.92,36.6,36.75,150900.0,23.5849,23.7587,23.5528,23.6493,150900.0
2008-07-08 11:00:00,36.75,36.92,36.34,36.39,74800.0,23.6493,23.7587,23.3854,23.4176,74800.0
2008-07-08 11:05:00,36.39,36.79,36.33,36.79,119300.0,23.4176,23.675,23.379,23.675,119300.0
2008-07-08 11:10:00,36.8,37.34,36.73,37.27,166200.0,23.6815,24.029,23.6364,23.9839,166200.0
2008-07-08 11:15:00,37.25,37.36,37.06,37.06,96100.0,23.971,24.0418,23.8488,23.8488,96100.0
2008-07-08 11:20:00,37.06,37.37,36.91,37.35,80900.0,23.8488,24.0483,23.7522,24.0354,80900.0
2008-07-08 11:25:00,37.36,37.52,37.23,37.5,144400.0,24.0418,24.1448,23.9582,24.1319,144400.0
2008-07-08 11:30:00,37.47,37.49,37.17,37.4,62400.0,24.1126,24.1255,23.9196,24.0676,62400.0
2008-07-08 11:35:00,37.4,37.49,37.22,37.39,43000.0,24.0676,24.1255,23.9517,24.0611,43000.0
2008-07-08 11:40:00,37.4,37.4,37.29,37.31,36400.0,24.0676,24.0676,23.9968,24.0097,36400.0
2008-07-08 11:45:00,37.3,37.59,37.3,37.53,75800.0,24.0032,24.1898,24.0032,24.1512,75800.0
2008-07-08 11:50:00,37.53,37.7,37.53,37.7,94400.0,24.1512,24.2606,24.1512,24.2606,94400.0
2008-07-08 11:55:00,37.7,37.82,37.59,37.64,135400.0,24.2606,24.3378,24.1898,24.222,135400.0
2008-07-08 12:00:00,37.65,37.66,37.5,37.58,41100.0,24.2284,24.2349,24.1319,24.1834,41100.0
2008-07-08 12:05:00,37.57,38.26,37.55,37.86,186200.0,24.177,24.621,24.1641,24.3636,186200.0
2008-07-08 12:10:00,37.86,38.02,37.74,37.9,53100.0,24.3636,24.4665,24.2864,24.3893,53100.0
2008-07-08 12:15:00,37.92,38.13,37.63,37.66,44700.0,24.4022,24.5373,24.2156,24.2349,44700.0
2008-07-08 12:20:00,37.68,38.14,37.49,38.13,65300.0,24.2478,24.5438,24.1255,24.5373,65300.0
2008-07-08 12:25:00,38.14,38.28,37.78,37.9,214100.0,24.5438,24.6339,24.3121,24.3893,214100.0
2008-07-08 12:30:00,37.89,38.5,37.79,38.29,119900.0,24.3829,24.7754,24.3185,24.6403,119900.0
2008-07-08 12:35:00,38.27,38.67,38.0,38.42,157800.0,24.6274,24.8848,24.4537,24.724,157800.0
2008-07-08 12:40:00,38.42,38.47,38.38,38.43,47300.0,24.724,24.7561,24.6982,24.7304,47300.0
2008-07-08 12:45:00,38.43,38.46,38.26,38.28,48200.0,24.7304,24.7497,24.621,24.6339,48200.0
2008-07-08 12:50:00,38.25,38.31,38.06,38.1,26000.0,24.6146,24.6532,24.4923,24.518,26000.0
2008-07-08 12:55:00,38.09,38.25,38.05,38.18,26200.0,24.5116,24.6146,24.4859,24.5695,26200.0
2008-07-08 13:00:00,38.18,38.19,37.98,38.0,64200.0,24.5695,24.5759,24.4408,24.4537,64200.0
2008-07-08 13:05:00,37.96,38.3,37.95,38.28,33300.0,24.4279,24.6467,24.4215,24.6339,33300.0
2008-07-08 13:10:00,38.25,38.3,38.14,38.16,19100.0,24.6146,24.6467,24.5438,24.5566,19100.0
2008-07-08 13:15:00,38.16,38.19,37.87,37.9,26900.0,24.5566,24.5759,24.37,24.3893,26900.0
2008-07-08 13:20:00,37.87,37.93,37.75,37.76,75000.0,24.37,24.4086,24.2928,24.2992,75000.0
2008-07-08 13:25:00,37.78,38.17,37.77,37.94,43000.0,24.3121,24.5631,24.3057,24.4151,43000.0
2008-07-08 13:30:00,37.93,38.07,37.89,37.95,27100.0,24.4086,24.4987,24.3829,24.4215,27100.0
2008-07-08 13:35:00,37.94,37.97,37.58,37.62,81800.0,24.4151,24.4344,24.1834,24.2091,81800.0
2008-07-08 13:40:00,37.6,38.08,37.57,38.08,75500.0,24.1963,24.5052,24.177,24.5052,75500.0
2008-07-08 13:45:00,38.05,38.2,37.95,38.06,42900.0,24.4859,24.5824,24.4215,24.4923,42900.0
2008-07-08 13:50:00,38.04,38.15,37.92,37.98,86700.0,24.4794,24.5502,24.4022,24.4408,86700.0
2008-07-08 13:55:00,37.98,38.09,37.76,37.86,68500.0,24.4408,24.5116,24.2992,24.3636,68500.0
2008-07-08 14:00:00,37.86,38.19,37.86,38.19,42400.0,24.3636,24.5759,24.3636,24.5759,42400.0
2008-07-08 14:05:00,38.2,38.39,38.08,38.25,64600.0,24.5824,24.7046,24.5052,24.6146,64600.0
2008-07-08 14:10:00,38.24,38.5,38.2,38.25,58200.0,24.6081,24.7754,24.5824,24.6146,58200.0
2008-07-08 14:15:00,38.25,38.34,38.15,38.33,115000.0,24.6146,24.6725,24.5502,24.666,115000.0
2008-07-08 14:20:00,38.33,38.52,38.31,38.34,82000.0,24.666,24.7883,24.6532,24.6725,82000.0
2008-07-08 14:25:00,38.34,38.38,38.26,38.26,99700.0,24.6725,24.6982,24.621,24.621,99700.0
2008-07-08 14:30:00,38.26,38.4,38.08,38.2,121500.0,24.621,24.7111,24.5052,24.5824,121500.0
2008-07-08 14:35:00,38.17,38.53,38.12,38.35,63600.0,24.5631,24.7947,24.5309,24.6789,63600.0
2008-07-08 14:40:00,38.35,38.71,38.34,38.53,67000.0,24.6789,24.9106,24.6725,24.7947,67000.0
2008-07-08 14:45:00,38.54,38.81,38.48,38.73,115600.0,24.8012,24.9749,24.7626,24.9234,115600.0
2008-07-08 14:50:00,38.7,38.86,38.64,38.83,89100.0,24.9041,25.0071,24.8655,24.9878,89100.0
2008-07-08 14:55:00,38.84,39.15,38.62,39.06,110900.0,24.9942,25.1937,24.8527,25.1358,110900.0
2008-07-08 15:00:00,39.05,39.19,38.92,39.08,63300.0,25.1294,25.2195,25.0457,25.1487,63300.0
2008-07-08 15:05:00,39.08,39.47,38.97,39.25,96200.0,25.1487,25.3996,25.0779,25.2581,96200.0
2008-07-08 15:10:00,39.25,39.55,39.24,39.54,155400.0,25.2581,25.4511,25.2516,25.4447,155400.0
2008-07-08 15:15:00,39.54,40.0,39.54,39.97,303300.0,25.4447,25.7407,25.4447,25.7214,303300.0
2008-07-08 15:20:00,39.97,40.23,39.81,40.18,212800.0,25.7214,25.8887,25.6184,25.8565,212800.0
2008-07-08 15:25:00,40.18,41.09,40.13,41.06,275400.0,25.8565,26.4421,25.8244,26.4228,275400.0
2008-07-08 15:30:00,41.05,41.06,40.31,40.33,390800.0,26.4164,26.4228,25.9402,25.9531,390800.0
2008-07-08 15:35:00,40.33,40.48,40.12,40.32,287000.0,25.9531,26.0496,25.8179,25.9466,287000.0
2008-07-08 15:40:00,40.32,40.34,39.85,40.05,201200.0,25.9466,25.9595,25.6442,25.7729,201200.0
2008-07-08 15:45:00,40.06,40.07,39.77,39.96,176100.0,25.7793,25.7858,25.5927,25.715,176100.0
2008-07-08 15:50:00,39.95,40.51,39.95,40.27,193500.0,25.7085,26.0689,25.7085,25.9145,193500.0
2008-07-08 15:55:00,40.27,40.41,40.02,40.07,300100.0,25.9145,26.0046,25.7536,25.7858,300100.0
2008-07-09 09:30:00,41.18,41.27,40.59,40.78,117900.0,26.5001,26.558,26.1204,26.2427,117900.0
2008-07-09 09:35:00,40.75,41.1,40.25,40.45,157200.0,26.2234,26.4486,25.9016,26.0303,157200.0
2008-07-09 09:40:00,40.4,40.55,39.88,40.14,108900.0,25.9981,26.0946,25.6635,25.8308,108900.0
2008-07-09 09:45:00,40.16,40.34,39.72,39.75,76000.0,25.8437,25.9595,25.5605,25.5798,76000.0
2008-07-09 09:50:00,39.73,39.79,39.21,39.24,118200.0,25.567,25.6056,25.2323,25.2516,118200.0
2008-07-09 09:55:00,39.27,39.88,39.24,39.62,106300.0,25.2709,25.6635,25.2516,25.4962,106300.0
2008-07-09 10:00:00,39.62,39.62,39.26,39.3,88800.0,25.4962,25.4962,25.2645,25.2903,88800.0
2008-07-09 10:05:00,39.3,39.3,39.05,39.1,104300.0,25.2903,25.2903,25.1294,25.1615,104300.0
2008-07-09 10:10:00,39.11,39.2,38.78,39.03,145600.0,25.168,25.2259,24.9556,25.1165,145600.0
2008-07-09 10:15:00,39.03,39.25,38.93,39.17,71500.0,25.1165,25.2581,25.0521,25.2066,71500.0
2008-07-09 10:20:00,39.22,39.6,39.2,39.53,55600.0,25.2388,25.4833,25.2259,25.4383,55600.0
2008-07-09 10:25:00,39.5,39.81,39.47,39.76,79000.0,25.419,25.6184,25.3996,25.5863,79000.0
2008-07-09 10:30:00,39.79,39.79,39.38,39.68,59000.0,25.6056,25.6056,25.3417,25.5348,59000.0
2008-07-09 10:35:00,39.67,39.79,39.4,39.66,65200.0,25.5284,25.6056,25.3546,25.5219,65200.0
2008-07-09 10:40:00,39.67,39.78,39.6,39.65,63200.0,25.5284,25.5991,25.4833,25.5155,63200.0
2008-07-09 10:45:00,39.65,40.12,39.63,40.0,171000.0,25.5155,25.8179,25.5026,25.7407,171000.0
2008-07-09 10:50:00,40.01,40.07,39.8,39.98,156900.0,25.7471,25.7858,25.612,25.7278,156900.0
2008-07-09 10:55:00,40.0,40.23,39.91,39.94,44100.0,25.7407,25.8887,25.6828,25.7021,44100.0
2008-07-09 11:00:00,39.94,40.0,39.83,39.96,28600.0,25.7021,25.7407,25.6313,25.715,28600.0
2008-07-09 11:05:00,39.96,40.05,39.95,40.05,39000.0,25.715,25.7729,25.7085,25.7729,39000.0
2008-07-09 11:10:00,40.05,40.25,39.86,39.88,56200.0,25.7729,25.9016,25.6506,25.6635,56200.0
2008-07-09 11:15:00,39.86,39.94,39.68,39.94,81200.0,25.6506,25.7021,25.5348,25.7021,81200.0
2008-07-09 11:20:00,39.95,40.0,39.84,39.98,36300.0,25.7085,25.7407,25.6378,25.7278,36300.0
2008-07-09 11:25:00,39.98,40.3,39.98,40.12,73800.0,25.7278,25.9338,25.7278,25.8179,73800.0
2008-07-09 11:30:00,40.16,40.18,39.78,39.88,79700.0,25.8437,25.8565,25.5991,25.6635,79700.0
2008-07-09 11:35:00,39.88,39.9,39.79,39.86,41500.0,25.6635,25.6764,25.6056,25.6506,41500.0
2008-07-09 11:40:00,39.86,40.05,39.85,40.01,67200.0,25.6506,25.7729,25.6442,25.7471,67200.0
2008-07-09 11:45:00,40.0,40.03,39.9,39.93,24500.0,25.7407,25.76,25.6764,25.6957,24500.0
2008-07-09 11:50:00,39.93,39.95,39.2,39.41,92000.0,25.6957,25.7085,25.2259,25.361,92000.0
2008-07-09 11:55:00,39.4,39.5,39.3,39.41,125200.0,25.3546,25.419,25.2903,25.361,125200.0
2008-07-09 12:00:00,39.39,39.56,39.34,39.36,35600.0,25.3482,25.4576,25.316,25.3289,35600.0
2008-07-09 12:05:00,39.4,39.48,39.26,39.48,119500.0,25.3546,25.4061,25.2645,25.4061,119500.0
2008-07-09 12:10:00,39.46,39.52,39.4,39.43,34000.0,25.3932,25.4318,25.3546,25.3739,34000.0
2008-07-09 12:15:00,39.43,39.6,39.42,39.55,69100.0,25.3739,25.4833,25.3675,25.4511,69100.0
2008-07-09 12:20:00,39.55,39.56,39.43,39.44,35200.0,25.4511,25.4576,25.3739,25.3803,35200.0
2008-07-09 12:25:00,39.43,39.46,39.35,39.39,63400.0,25.3739,25.3932,25.3224,25.3482,63400.0
2008-07-09 12:30:00,39.38,39.58,39.37,39.42,50900.0,25.3417,25.4704,25.3353,25.3675,50900.0
2008-07-09 12:35:00,39.4,39.41,38.94,39.12,62400.0,25.3546,25.361,25.0586,25.1744,62400.0
2008-07-09 12:40:00,39.12,39.15,38.96,39.15,71100.0,25.1744,25.1937,25.0715,25.1937,71100.0
2008-07-09 12:45:00,39.14,39.14,38.79,38.84,88500.0,25.1873,25.1873,24.9621,24.9942,88500.0
2008-07-09 12:50:00,38.84,38.94,38.74,38.94,74600.0,24.9942,25.0586,24.9299,25.0586,74600.0
2008-07-09 12:55:00,38.93,39.11,38.86,39.11,30100.0,25.0521,25.168,25.0071,25.168,30100.0
2008-07-09 13:00:00,39.11,39.13,38.67,38.7,89900.0,25.168,25.1809,24.8848,24.9041,89900.0
2008-07-09 13:05:00,38.7,38.74,38.63,38.72,41500.0,24.9041,24.9299,24.8591,24.917,41500.0
2008-07-09 13:10:00,38.74,38.94,38.55,38.65,73200.0,24.9299,25.0586,24.8076,24.872,73200.0
2008-07-09 13:15:00,38.65,38.72,38.63,38.69,26800.0,24.872,24.917,24.8591,24.8977,26800.0
2008-07-09 13:20:00,38.7,38.8,38.68,38.69,31600.0,24.9041,24.9685,24.8913,24.8977,31600.0
2008-07-09 13:25:00,38.73,38.84,38.71,38.78,26300.0,24.9234,24.9942,24.9106,24.9556,26300.0
2008-07-09 13:30:00,38.78,38.9,38.76,38.89,55700.0,24.9556,25.0328,24.9428,25.0264,55700.0
2008-07-09 13:35:00,38.89,39.1,38.87,38.9,71100.0,25.0264,25.1615,25.0135,25.0328,71100.0
2008-07-09 13:40:00,38.9,39.22,38.9,39.11,129300.0,25.0328,25.2388,25.0328,25.168,129300.0
2008-07-09 13:45:00,39.1,39.12,38.98,39.12,37800.0,25.1615,25.1744,25.0843,25.1744,37800.0
2008-07-09 13:50:00,39.11,39.12,38.8,38.8,24400.0,25.168,25.1744,24.9685,24.9685,24400.0
2008-07-09 13:55:00,38.83,39.02,38.81,39.01,83200.0,24.9878,25.1101,24.9749,25.1036,83200.0
2008-07-09 14:00:00,39.03,39.03,38.75,38.94,42900.0,25.1165,25.1165,24.9363,25.0586,42900.0
2008-07-09 14:05:00,38.92,38.98,38.83,38.97,28800.0,25.0457,25.0843,24.9878,25.0779,28800.0
2008-07-09 14:10:00,38.96,39.06,38.96,38.98,34200.0,25.0715,25.1358,25.0715,25.0843,34200.0
2008-07-09 14:15:00,38.99,39.01,38.72,38.75,44300.0,25.0908,25.1036,24.917,24.9363,44300.0
2008-07-09 14:20:00,38.75,38.84,38.62,38.78,38100.0,24.9363,24.9942,24.8527,24.9556,38100.0
2008-07-09 14:25:00,38.79,38.83,38.58,38.66,35100.0,24.9621,24.9878,24.8269,24.8784,35100.0
2008-07-09 14:30:00,38.68,38.77,38.66,38.68,26600.0,24.8913,24.9492,24.8784,24.8913,26600.0
2008-07-09 14:35:00,38.68,38.82,38.54,38.58,46500.0,24.8913,24.9814,24.8012,24.8269,46500.0
2008-07-09 14:40:00,38.58,38.62,38.36,38.36,62700.0,24.8269,24.8527,24.6853,24.6853,62700.0
2008-07-09 14:45:00,38.36,38.43,38.29,38.36,49300.0,24.6853,24.7304,24.6403,24.6853,49300.0
2008-07-09 14:50:00,38.36,38.37,37.98,38.03,109600.0,24.6853,24.6918,24.4408,24.473,109600.0
2008-07-09 14:55:00,38.03,38.39,37.96,38.35,72400.0,24.473,24.7046,24.4279,24.6789,72400.0
2008-07-09 15:00:00,38.36,38.38,37.97,38.06,98200.0,24.6853,24.6982,24.4344,24.4923,98200.0
2008-07-09 15:05:00,38.09,38.09,37.92,37.97,124700.0,24.5116,24.5116,24.4022,24.4344,124700.0
2008-07-09 15:10:00,37.96,38.06,37.9,38.01,65800.0,24.4279,24.4923,24.3893,24.4601,65800.0
2008-07-09 15:15:00,38.01,38.17,37.93,37.98,45500.0,24.4601,24.5631,24.4086,24.4408,45500.0
2008-07-09 15:20:00,37.98,38.26,37.98,38.04,75700.0,24.4408,24.621,24.4408,24.4794,75700.0
2008-07-09 15:25:00,38.03,38.26,38.02,38.05,60000.0,24.473,24.621,24.4665,24.4859,60000.0
2008-07-09 15:30:00,38.05,38.13,37.98,38.05,62200.0,24.4859,24.5373,24.4408,24.4859,62200.0
2008-07-09 15:35:00,38.05,38.16,37.94,37.98,159400.0,24.4859,24.5566,24.4151,24.4408,159400.0
2008-07-09 15:40:00,37.97,38.1,37.93,37.99,185400.0,24.4344,24.518,24.4086,24.4472,185400.0
2008-07-09 15:45:00,37.99,38.09,37.95,38.0,98500.0,24.4472,24.5116,24.4215,24.4537,98500.0
2008-07-09 15:50:00,38.01,38.14,37.94,38.07,206100.0,24.4601,24.5438,24.4151,24.4987,206100.0
2008-07-09 15:55:00,38.05,38.13,38.0,38.1,323500.0,24.4859,24.5373,24.4537,24.518,323500.0
2008-07-10 09:30:00,37.94,38.69,37.73,37.73,41200.0,24.4151,24.8977,24.2799,24.2799,41200.0
2008-07-10 09:35:00,37.72,37.73,36.89,36.96,70000.0,24.2735,24.2799,23.7394,23.7844,70000.0
2008-07-10 09:40:00,36.98,37.4,36.73,36.83,135900.0,23.7973,24.0676,23.6364,23.7008,135900.0
2008-07-10 09:45:00,36.79,37.3,36.58,37.12,208600.0,23.675,24.0032,23.5399,23.8874,208600.0
2008-07-10 09:50:00,37.1,37.3,36.99,37.2,97300.0,23.8745,24.0032,23.8037,23.9389,97300.0
2008-07-10 09:55:00,37.12,37.2,36.41,36.89,89600.0,23.8874,23.9389,23.4305,23.7394,89600.0
2008-07-10 10:00:00,36.83,36.88,36.52,36.64,65400.0,23.7008,23.7329,23.5013,23.5785,65400.0
2008-07-10 10:05:00,36.64,36.7,36.25,36.52,117900.0,23.5785,23.6171,23.3275,23.5013,117900.0
2008-07-10 10:10:00,36.52,36.69,36.08,36.18,89900.0,23.5013,23.6107,23.2181,23.2825,89900.0
2008-07-10 10:15:00,36.11,36.18,36.05,36.15,54200.0,23.2374,23.2825,23.1988,23.2632,54200.0
2008-07-10 10:20:00,36.15,36.33,36.01,36.25,94500.0,23.2632,23.379,23.1731,23.3275,94500.0
2008-07-10 10:25:00,36.25,36.65,36.25,36.5,93600.0,23.3275,23.5849,23.3275,23.4884,93600.0
2008-07-10 10:30:00,36.51,36.61,36.26,36.51,51500.0,23.4948,23.5592,23.334,23.4948,51500.0
2008-07-10 10:35:00,36.51,36.56,36.11,36.12,36300.0,23.4948,23.527,23.2374,23.2439,36300.0
2008-07-10 10:40:00,36.1,36.54,36.1,36.4,56700.0,23.231,23.5141,23.231,23.424,56700.0
2008-07-10 10:45:00,36.38,36.45,36.22,36.27,72700.0,23.4112,23.4562,23.3082,23.3404,72700.0
2008-07-10 10:50:00,36.24,36.37,36.1,36.3,134200.0,23.3211,23.4047,23.231,23.3597,134200.0
2008-07-10 10:55:00,36.3,36.31,36.1,36.1,52200.0,23.3597,23.3661,23.231,23.231,52200.0
2008-07-10 11:00:00,36.1,36.13,35.93,36.0,116000.0,23.231,23.2503,23.1216,23.1666,116000.0
2008-07-10 11:05:00,35.99,36.25,35.76,35.77,109500.0,23.1602,23.3275,23.0122,23.0186,109500.0
2008-07-10 11:10:00,35.77,35.81,35.52,35.64,127700.0,23.0186,23.0444,22.8578,22.935,127700.0
2008-07-10 11:15:00,35.62,35.63,35.29,35.44,63900.0,22.9221,22.9285,22.7097,22.8063,63900.0
2008-07-10 11:20:00,35.42,35.54,35.17,35.19,102000.0,22.7934,22.8706,22.6325,22.6454,102000.0
2008-07-10 11:25:00,35.21,35.28,34.86,35.24,150100.0,22.6583,22.7033,22.433,22.6776,150100.0
2008-07-10 11:30:00,35.24,35.29,35.15,35.24,145700.0,22.6776,22.7097,22.6197,22.6776,145700.0
2008-07-10 11:35:00,35.24,35.46,35.2,35.4,84900.0,22.6776,22.8191,22.6518,22.7805,84900.0
2008-07-10 11:40:00,35.37,35.68,35.18,35.26,97600.0,22.7612,22.9607,22.639,22.6904,97600.0
2008-07-10 11:45:00,35.26,35.45,35.18,35.22,30700.0,22.6904,22.8127,22.639,22.6647,30700.0
2008-07-10 11:50:00,35.16,35.38,35.14,35.25,63000.0,22.6261,22.7677,22.6132,22.684,63000.0
2008-07-10 11:55:00,35.25,35.28,34.99,35.13,81300.0,22.684,22.7033,22.5167,22.6068,81300.0
2008-07-10 12:00:00,35.12,35.26,35.05,35.16,97500.0,22.6003,22.6904,22.5553,22.6261,97500.0
2008-07-10 12:05:00,35.16,35.32,35.03,35.29,172700.0,22.6261,22.729,22.5424,22.7097,172700.0
2008-07-10 12:10:00,35.29,35.38,35.19,35.2,70900.0,22.7097,22.7677,22.6454,22.6518,70900.0
2008-07-10 12:15:00,35.19,35.43,35.19,35.32,66200.0,22.6454,22.7998,22.6454,22.729,66200.0
2008-07-10 12:20:00,35.35,35.5,35.24,35.49,31000.0,22.7484,22.8449,22.6776,22.8384,31000.0
2008-07-10 12:25:00,35.48,35.6,35.42,35.55,75300.0,22.832,22.9092,22.7934,22.8771,75300.0
2008-07-10 12:30:00,35.55,35.74,35.5,35.59,90400.0,22.8771,22.9993,22.8449,22.9028,90400.0
2008-07-10 12:35:00,35.61,35.61,35.52,35.55,66900.0,22.9157,22.9157,22.8578,22.8771,66900.0
2008-07-10 12:40:00,35.55,35.6,35.52,35.57,43400.0,22.8771,22.9092,22.8578,22.8899,43400.0
2008-07-10 12:45:00,35.55,35.69,35.54,35.65,38900.0,22.8771,22.9672,22.8706,22.9414,38900.0
2008-07-10 12:50:00,35.64,35.68,35.39,35.52,136800.0,22.935,22.9607,22.7741,22.8578,136800.0
2008-07-10 12:55:00,35.5,35.53,35.36,35.44,30300.0,22.8449,22.8642,22.7548,22.8063,30300.0
2008-07-10 13:00:00,35.47,35.55,35.42,35.5,53700.0,22.8256,22.8771,22.7934,22.8449,53700.0
2008-07-10 13:05:00,35.51,35.53,35.31,35.47,83500.0,22.8513,22.8642,22.7226,22.8256,83500.0
2008-07-10 13:10:00,35.46,35.46,35.2,35.36,69000.0,22.8191,22.8191,22.6518,22.7548,69000.0
2008-07-10 13:15:00,35.33,35.53,35.29,35.45,38200.0,22.7355,22.8642,22.7097,22.8127,38200.0
2008-07-10 13:20:00,35.46,35.58,35.45,35.51,62500.0,22.8191,22.8964,22.8127,22.8513,62500.0
2008-07-10 13:25:00,35.5,35.52,35.28,35.48,43400.0,22.8449,22.8578,22.7033,22.832,43400.0
2008-07-10 13:30:00,35.48,35.69,35.44,35.6,56200.0,22.832,22.9672,22.8063,22.9092,56200.0
2008-07-10 13:35:00,35.6,35.77,35.43,35.51,61800.0,22.9092,23.0186,22.7998,22.8513,61800.0
2008-07-10 13:40:00,35.51,35.6,35.47,35.5,88500.0,22.8513,22.9092,22.8256,22.8449,88500.0
2008-07-10 13:45:00,35.49,35.58,35.4,35.51,33400.0,22.8384,22.8964,22.7805,22.8513,33400.0
2008-07-10 13:50:00,35.51,35.6,35.48,35.52,28300.0,22.8513,22.9092,22.832,22.8578,28300.0
2008-07-10 13:55:00,35.53,35.65,35.37,35.37,60800.0,22.8642,22.9414,22.7612,22.7612,60800.0
2008-07-10 14:00:00,35.4,35.5,35.37,35.39,28000.0,22.7805,22.8449,22.7612,22.7741,28000.0
2008-07-10 14:05:00,35.38,35.55,35.05,35.07,55700.0,22.7677,22.8771,22.5553,22.5682,55700.0
2008-07-10 14:10:00,35.04,35.21,34.98,35.04,86500.0,22.5489,22.6583,22.5103,22.5489,86500.0
2008-07-10 14:15:00,35.06,35.18,34.98,34.98,41200.0,22.5617,22.639,22.5103,22.5103,41200.0
2008-07-10 14:20:00,34.97,35.01,34.82,34.89,77600.0,22.5038,22.5296,22.4073,22.4523,77600.0
2008-07-10 14:25:00,34.88,34.89,34.53,34.59,73500.0,22.4459,22.4523,22.2207,22.2593,73500.0
2008-07-10 14:30:00,34.6,35.08,34.39,35.08,131800.0,22.2657,22.5746,22.1306,22.5746,131800.0
2008-07-10 14:35:00,34.45,34.62,34.3,34.51,121100.0,22.1692,22.2786,22.0727,22.2078,121100.0
2008-07-10 14:40:00,34.51,34.51,33.93,33.98,239000.0,22.2078,22.2078,21.8346,21.8667,239000.0
2008-07-10 14:45:00,34.01,34.08,33.9,34.01,104800.0,21.886,21.9311,21.8153,21.886,104800.0
2008-07-10 14:50:00,34.0,34.05,33.76,33.96,117100.0,21.8796,21.9118,21.7252,21.8539,117100.0
2008-07-10 14:55:00,33.97,34.04,33.9,33.93,128500.0,21.8603,21.9053,21.8153,21.8346,128500.0
2008-07-10 15:00:00,33.93,34.26,33.9,34.09,127200.0,21.8346,22.0469,21.8153,21.9375,127200.0
2008-07-10 15:05:00,34.09,34.54,34.0,34.41,85100.0,21.9375,22.2271,21.8796,22.1434,85100.0
2008-07-10 15:10:00,34.41,34.45,34.07,34.2,146000.0,22.1434,22.1692,21.9247,22.0083,146000.0
2008-07-10 15:15:00,34.2,34.34,34.1,34.16,163400.0,22.0083,22.0984,21.944,21.9826,163400.0
2008-07-10 15:20:00,34.19,34.73,34.19,34.49,138300.0,22.0019,22.3494,22.0019,22.1949,138300.0
2008-07-10 15:25:00,34.47,34.56,34.17,34.19,96100.0,22.1821,22.24,21.989,22.0019,96100.0
2008-07-10 15:30:00,34.2,34.33,34.01,34.07,123000.0,22.0083,22.092,21.886,21.9247,123000.0
2008-07-10 15:35:00,34.08,34.08,33.97,34.05,193100.0,21.9311,21.9311,21.8603,21.9118,193100.0
2008-07-10 15:40:00,34.05,34.13,33.92,33.97,239300.0,21.9118,21.9633,21.8281,21.8603,239300.0
2008-07-10 15:45:00,33.97,34.02,33.82,33.97,229800.0,21.8603,21.8925,21.7638,21.8603,229800.0
2008-07-10 15:50:00,33.94,33.98,33.77,33.91,295900.0,21.841,21.8667,21.7316,21.8217,295900.0
2008-07-10 15:55:00,33.86,34.05,33.86,34.01,186200.0,21.7895,21.9118,21.7895,21.886,186200.0
2008-07-11 09:30:00,35.47,37.8,34.75,34.93,469600.0,22.8256,24.325,22.3622,22.4781,469600.0
2008-07-11 09:35:00,34.95,35.02,33.64,33.64,499900.0,22.4909,22.536,21.6479,21.6479,499900.0
2008-07-11 09:40:00,33.65,34.42,33.39,34.39,367700.0,21.6544,22.1499,21.4871,22.1306,367700.0
2008-07-11 09:45:00,34.42,35.1,34.21,34.77,400100.0,22.1499,22.5875,22.0147,22.3751,400100.0
2008-07-11 09:50:00,34.8,34.81,34.3,34.41,202900.0,22.3944,22.4009,22.0727,22.1434,202900.0
2008-07-11 09:55:00,34.4,34.51,34.35,34.39,198800.0,22.137,22.2078,22.1048,22.1306,198800.0
2008-07-11 10:00:00,34.37,34.5,34.1,34.46,186400.0,22.1177,22.2014,21.944,22.1756,186400.0
2008-07-11 10:05:00,34.49,34.5,34.4,34.49,175800.0,22.1949,22.2014,22.137,22.1949,175800.0
2008-07-11 10:10:00,34.5,34.5,34.18,34.38,149500.0,22.2014,22.2014,21.9954,22.1241,149500.0
2008-07-11 10:15:00,34.37,34.47,34.2,34.38,147600.0,22.1177,22.1821,22.0083,22.1241,147600.0
2008-07-11 10:20:00,34.36,34.4,34.3,34.35,98300.0,22.1113,22.137,22.0727,22.1048,98300.0
2008-07-11 10:25:00,34.35,34.4,33.87,33.97,177900.0,22.1048,22.137,21.7959,21.8603,177900.0
2008-07-11 10:30:00,33.93,33.99,33.67,33.73,149100.0,21.8346,21.8732,21.6672,21.7059,149100.0
2008-07-11 10:35:00,33.73,33.8,33.1,33.38,194300.0,21.7059,21.7509,21.3004,21.4806,194300.0
2008-07-11 10:40:00,33.34,33.65,33.01,33.19,203000.0,21.4549,21.6544,21.2425,21.3584,203000.0
2008-07-11 10:45:00,33.19,33.34,32.76,32.8,188400.0,21.3584,21.4549,21.0816,21.1074,188400.0
2008-07-11 10:50:00,32.8,33.52,32.8,33.18,126800.0,21.1074,21.5707,21.1074,21.3519,126800.0
2008-07-11 10:55:00,33.2,33.21,32.75,32.94,101200.0,21.3648,21.3712,21.0752,21.1975,101200.0
2008-07-11 11:00:00,32.9,33.01,32.56,32.75,149400.0,21.1717,21.2425,20.9529,21.0752,149400.0
2008-07-11 11:05:00,32.76,32.89,32.32,32.55,151000.0,21.0816,21.1653,20.7985,20.9465,151000.0
2008-07-11 11:10:00,32.56,32.75,32.3,32.36,92200.0,20.9529,21.0752,20.7856,20.8242,92200.0
2008-07-11 11:15:00,32.39,32.42,31.77,31.97,253300.0,20.8435,20.8628,20.4446,20.5733,253300.0
2008-07-11 11:20:00,32.01,32.08,31.72,31.81,242100.0,20.599,20.6441,20.4124,20.4703,242100.0
2008-07-11 11:25:00,31.81,31.94,31.55,31.55,144700.0,20.4703,20.554,20.303,20.303,144700.0
2008-07-11 11:30:00,31.55,31.62,31.32,31.62,170600.0,20.303,20.348,20.155,20.348,170600.0
2008-07-11 11:35:00,31.62,31.78,31.59,31.7,139300.0,20.348,20.451,20.3287,20.3995,139300.0
2008-07-11 11:40:00,31.7,32.02,31.66,31.97,178900.0,20.3995,20.6054,20.3738,20.5733,178900.0
2008-07-11 11:45:00,31.97,32.24,31.9,31.92,154900.0,20.5733,20.747,20.5282,20.5411,154900.0
2008-07-11 11:50:00,31.9,31.92,31.65,31.76,64300.0,20.5282,20.5411,20.3673,20.4381,64300.0
2008-07-11 11:55:00,31.75,32.0,31.7,32.0,94200.0,20.4317,20.5926,20.3995,20.5926,94200.0
2008-07-11 12:00:00,31.98,32.03,31.63,31.69,93400.0,20.5797,20.6119,20.3545,20.3931,93400.0
2008-07-11 12:05:00,31.7,31.86,31.64,31.8,70300.0,20.3995,20.5025,20.3609,20.4639,70300.0
2008-07-11 12:10:00,31.8,31.89,31.7,31.87,45900.0,20.4639,20.5218,20.3995,20.5089,45900.0
2008-07-11 12:15:00,31.86,32.04,31.85,31.98,72400.0,20.5025,20.6183,20.496,20.5797,72400.0
2008-07-11 12:20:00,32.0,32.13,31.95,32.09,111300.0,20.5926,20.6762,20.5604,20.6505,111300.0
2008-07-11 12:25:00,32.1,32.24,32.04,32.24,81200.0,20.6569,20.747,20.6183,20.747,81200.0
2008-07-11 12:30:00,32.24,32.24,32.09,32.15,69900.0,20.747,20.747,20.6505,20.6891,69900.0
2008-07-11 12:35:00,32.15,32.17,32.0,32.02,89200.0,20.6891,20.702,20.5926,20.6054,89200.0
2008-07-11 12:40:00,32.03,32.19,32.02,32.13,121900.0,20.6119,20.7148,20.6054,20.6762,121900.0
2008-07-11 12:45:00,32.13,32.31,32.13,32.29,118700.0,20.6762,20.7921,20.6762,20.7792,118700.0
2008-07-11 12:50:00,32.29,32.35,32.15,32.27,82200.0,20.7792,20.8178,20.6891,20.7663,82200.0
2008-07-11 12:55:00,32.26,32.27,32.0,32.12,59400.0,20.7599,20.7663,20.5926,20.6698,59400.0
2008-07-11 13:00:00,32.13,32.27,32.02,32.25,92300.0,20.6762,20.7663,20.6054,20.7535,92300.0
2008-07-11 13:05:00,32.26,32.49,32.21,32.34,67400.0,20.7599,20.9079,20.7277,20.8114,67400.0
2008-07-11 13:10:00,32.34,32.4,32.24,32.28,24200.0,20.8114,20.85,20.747,20.7728,24200.0
2008-07-11 13:15:00,32.29,32.66,32.28,32.6,125200.0,20.7792,21.0173,20.7728,20.9787,125200.0
2008-07-11 13:20:00,32.61,32.75,32.43,32.58,103200.0,20.9851,21.0752,20.8693,20.9658,103200.0
2008-07-11 13:25:00,32.58,32.65,32.43,32.63,56200.0,20.9658,21.0109,20.8693,20.998,56200.0
2008-07-11 13:30:00,32.62,33.04,32.54,32.93,140100.0,20.9916,21.2618,20.9401,21.191,140100.0
2008-07-11 13:35:00,32.95,33.2,32.87,33.19,186200.0,21.2039,21.3648,21.1524,21.3584,186200.0
2008-07-11 13:40:00,33.18,33.38,32.89,33.18,173100.0,21.3519,21.4806,21.1653,21.3519,173100.0
2008-07-11 13:45:00,33.17,33.4,33.15,33.37,197600.0,21.3455,21.4935,21.3326,21.4742,197600.0
2008-07-11 13:50:00,33.37,33.37,33.24,33.29,60100.0,21.4742,21.4742,21.3905,21.4227,60100.0
2008-07-11 13:55:00,33.28,33.62,33.17,33.56,155800.0,21.4163,21.6351,21.3455,21.5965,155800.0
2008-07-11 14:00:00,33.53,33.58,33.2,33.22,121300.0,21.5772,21.6093,21.3648,21.3777,121300.0
2008-07-11 14:05:00,33.21,34.07,33.21,34.03,196000.0,21.3712,21.9247,21.3712,21.8989,196000.0
2008-07-11 14:10:00,34.04,34.27,33.92,34.18,268900.0,21.9053,22.0534,21.8281,21.9954,268900.0
2008-07-11 14:15:00,34.18,34.5,34.06,34.5,221200.0,21.9954,22.2014,21.9182,22.2014,221200.0
2008-07-11 14:20:00,34.52,34.64,33.93,33.94,287600.0,22.2142,22.2915,21.8346,21.841,287600.0
2008-07-11 14:25:00,33.93,33.93,33.4,33.75,183500.0,21.8346,21.8346,21.4935,21.7187,183500.0
2008-07-11 14:30:00,33.72,33.84,33.46,33.49,94800.0,21.6994,21.7766,21.5321,21.5514,94800.0
2008-07-11 14:35:00,33.48,33.63,33.37,33.48,139400.0,21.545,21.6415,21.4742,21.545,139400.0
2008-07-11 14:40:00,33.48,33.5,33.29,33.5,133500.0,21.545,21.5578,21.4227,21.5578,133500.0
2008-07-11 14:45:00,33.5,34.14,33.49,34.14,329300.0,21.5578,21.9697,21.5514,21.9697,329300.0
2008-07-11 14:50:00,34.14,34.7,33.91,34.2,271500.0,21.9697,22.3301,21.8217,22.0083,271500.0
2008-07-11 14:55:00,34.2,34.74,34.19,34.65,388800.0,22.0083,22.3558,22.0019,22.2979,388800.0
2008-07-11 15:00:00,34.65,35.03,34.62,34.95,212100.0,22.2979,22.5424,22.2786,22.4909,212100.0
2008-07-11 15:05:00,34.94,34.94,34.44,34.5,361400.0,22.4845,22.4845,22.1628,22.2014,361400.0
2008-07-11 15:10:00,34.5,34.5,33.79,33.93,156900.0,22.2014,22.2014,21.7445,21.8346,156900.0
2008-07-11 15:15:00,33.92,34.2,33.91,34.12,169800.0,21.8281,22.0083,21.8217,21.9568,169800.0
2008-07-11 15:20:00,34.11,34.36,33.89,34.2,137000.0,21.9504,22.1113,21.8088,22.0083,137000.0
2008-07-11 15:25:00,34.19,34.56,34.19,34.25,240900.0,22.0019,22.24,22.0019,22.0405,240900.0
2008-07-11 15:30:00,34.24,34.25,33.75,33.96,96600.0,22.0341,22.0405,21.7187,21.8539,96600.0
2008-07-11 15:35:00,33.97,33.98,33.76,33.79,125400.0,21.8603,21.8667,21.7252,21.7445,125400.0
2008-07-11 15:40:00,33.79,33.94,33.64,33.76,109900.0,21.7445,21.841,21.6479,21.7252,109900.0
2008-07-11 15:45:00,33.76,34.04,33.7,33.9,117000.0,21.7252,21.9053,21.6866,21.8153,117000.0
2008-07-11 15:50:00,33.88,34.11,33.68,34.06,163100.0,21.8024,21.9504,21.6737,21.9182,163100.0
2008-07-11 15:55:00,34.07,34.17,33.87,33.98,269800.0,21.9247,21.989,21.7959,21.8667,269800.0
2008-07-14 09:30:00,35.39,35.5,34.67,34.75,135500.0,22.7741,22.8449,22.3108,22.3622,135500.0
2008-07-14 09:35:00,34.75,34.91,34.51,34.59,136600.0,22.3622,22.4652,22.2078,22.2593,136600.0
2008-07-14 09:40:00,34.52,34.98,34.16,34.35,123800.0,22.2142,22.5103,21.9826,22.1048,123800.0
2008-07-14 09:45:00,34.35,34.61,34.16,34.52,74000.0,22.1048,22.2722,21.9826,22.2142,74000.0
2008-07-14 09:50:00,34.57,34.99,34.24,34.45,132400.0,22.2464,22.5167,22.0341,22.1692,132400.0
2008-07-14 09:55:00,34.45,34.54,33.68,33.76,88000.0,22.1692,22.2271,21.6737,21.7252,88000.0
2008-07-14 10:00:00,33.72,33.82,33.55,33.56,68800.0,21.6994,21.7638,21.59,21.5965,68800.0
2008-07-14 10:05:00,33.55,34.03,33.39,33.81,103300.0,21.59,21.8989,21.4871,21.7573,103300.0
2008-07-14 10:10:00,33.82,34.05,33.78,34.04,29500.0,21.7638,21.9118,21.738,21.9053,29500.0
2008-07-14 10:15:00,34.06,34.11,33.84,34.07,54000.0,21.9182,21.9504,21.7766,21.9247,54000.0
2008-07-14 10:20:00,34.11,34.35,33.65,33.69,61600.0,21.9504,22.1048,21.6544,21.6801,61600.0
2008-07-14 10:25:00,33.69,33.75,33.45,33.51,57300.0,21.6801,21.7187,21.5257,21.5643,57300.0
2008-07-14 10:30:00,33.51,34.02,33.44,33.71,70600.0,21.5643,21.8925,21.5192,21.693,70600.0
2008-07-14 10:35:00,33.72,34.18,33.72,34.04,57600.0,21.6994,21.9954,21.6994,21.9053,57600.0
2008-07-14 10:40:00,34.03,34.15,33.85,34.11,49500.0,21.8989,21.9761,21.7831,21.9504,49500.0
2008-07-14 10:45:00,34.06,34.11,33.8,34.06,60000.0,21.9182,21.9504,21.7509,21.9182,60000.0
2008-07-14 10:50:00,34.06,34.28,34.04,34.22,54300.0,21.9182,22.0598,21.9053,22.0212,54300.0
2008-07-14 10:55:00,34.18,34.27,33.9,34.25,74500.0,21.9954,22.0534,21.8153,22.0405,74500.0
2008-07-14 11:00:00,34.25,34.3,34.14,34.28,50900.0,22.0405,22.0727,21.9697,22.0598,50900.0
2008-07-14 11:05:00,34.28,34.4,34.22,34.32,57800.0,22.0598,22.137,22.0212,22.0855,57800.0
2008-07-14 11:10:00,34.32,34.33,34.0,34.1,42600.0,22.0855,22.092,21.8796,21.944,42600.0
2008-07-14 11:15:00,34.1,34.14,34.02,34.14,24900.0,21.944,21.9697,21.8925,21.9697,24900.0
2008-07-14 11:20:00,34.11,34.12,33.94,34.03,53200.0,21.9504,21.9568,21.841,21.8989,53200.0
2008-07-14 11:25:00,34.0,34.1,34.0,34.09,35300.0,21.8796,21.944,21.8796,21.9375,35300.0
2008-07-14 11:30:00,34.06,34.11,33.91,34.0,68400.0,21.9182,21.9504,21.8217,21.8796,68400.0
2008-07-14 11:35:00,33.99,34.25,33.97,34.07,96300.0,21.8732,22.0405,21.8603,21.9247,96300.0
2008-07-14 11:40:00,34.07,34.09,34.0,34.08,51000.0,21.9247,21.9375,21.8796,21.9311,51000.0
2008-07-14 11:45:00,34.08,34.12,33.99,34.04,33700.0,21.9311,21.9568,21.8732,21.9053,33700.0
2008-07-14 11:50:00,34.01,34.06,33.82,33.85,66200.0,21.886,21.9182,21.7638,21.7831,66200.0
2008-07-14 11:55:00,33.85,33.93,33.75,33.85,71800.0,21.7831,21.8346,21.7187,21.7831,71800.0
2008-07-14 12:00:00,33.85,33.89,33.73,33.83,41500.0,21.7831,21.8088,21.7059,21.7702,41500.0
2008-07-14 12:05:00,33.8,33.84,33.5,33.5,69300.0,21.7509,21.7766,21.5578,21.5578,69300.0
2008-07-14 12:10:00,33.47,33.71,33.27,33.71,160600.0,21.5385,21.693,21.4098,21.693,160600.0
2008-07-14 12:15:00,33.69,33.89,33.67,33.88,41600.0,21.6801,21.8088,21.6672,21.8024,41600.0
2008-07-14 12:20:00,33.85,33.93,33.8,33.84,38800.0,21.7831,21.8346,21.7509,21.7766,38800.0
2008-07-14 12:25:00,33.83,33.92,33.67,33.87,59300.0,21.7702,21.8281,21.6672,21.7959,59300.0
2008-07-14 12:30:00,33.87,33.97,33.75,33.83,56400.0,21.7959,21.8603,21.7187,21.7702,56400.0
2008-07-14 12:35:00,33.81,33.97,33.65,33.91,63000.0,21.7573,21.8603,21.6544,21.8217,63000.0
2008-07-14 12:40:00,33.91,34.14,33.85,33.97,92900.0,21.8217,21.9697,21.7831,21.8603,92900.0
2008-07-14 12:45:00,33.99,34.08,33.87,33.96,31000.0,21.8732,21.9311,21.7959,21.8539,31000.0
2008-07-14 12:50:00,33.96,33.99,33.89,33.94,15300.0,21.8539,21.8732,21.8088,21.841,15300.0
2008-07-14 12:55:00,33.94,33.94,33.74,33.85,29600.0,21.841,21.841,21.7123,21.7831,29600.0
2008-07-14 13:00:00,33.85,33.92,33.79,33.89,26700.0,21.7831,21.8281,21.7445,21.8088,26700.0
2008-07-14 13:05:00,33.88,33.88,33.71,33.83,35800.0,21.8024,21.8024,21.693,21.7702,35800.0
2008-07-14 13:10:00,33.83,33.87,33.47,33.52,67900.0,21.7702,21.7959,21.5385,21.5707,67900.0
2008-07-14 13:15:00,33.52,33.75,33.52,33.75,20200.0,21.5707,21.7187,21.5707,21.7187,20200.0
2008-07-14 13:20:00,33.75,34.07,33.75,34.03,69500.0,21.7187,21.9247,21.7187,21.8989,69500.0
2008-07-14 13:25:00,34.03,34.05,33.91,33.97,17900.0,21.8989,21.9118,21.8217,21.8603,17900.0
2008-07-14 13:30:00,33.97,33.98,33.9,33.92,20700.0,21.8603,21.8667,21.8153,21.8281,20700.0
2008-07-14 13:35:00,33.9,33.95,33.85,33.95,28300.0,21.8153,21.8474,21.7831,21.8474,28300.0
2008-07-14 13:40:00,33.95,34.39,33.94,34.35,62300.0,21.8474,22.1306,21.841,22.1048,62300.0
2008-07-14 13:45:00,34.34,34.37,34.23,34.28,38400.0,22.0984,22.1177,22.0276,22.0598,38400.0
2008-07-14 13:50:00,34.3,34.32,34.02,34.03,18100.0,22.0727,22.0855,21.8925,21.8989,18100.0
2008-07-14 13:55:00,34.03,34.08,33.91,34.01,22700.0,21.8989,21.9311,21.8217,21.886,22700.0
2008-07-14 14:00:00,34.01,34.06,33.94,34.01,14800.0,21.886,21.9182,21.841,21.886,14800.0
2008-07-14 14:05:00,34.01,34.16,33.92,34.13,18500.0,21.886,21.9826,21.8281,21.9633,18500.0
2008-07-14 14:10:00,34.14,34.2,33.97,33.98,28900.0,21.9697,22.0083,21.8603,21.8667,28900.0
2008-07-14 14:15:00,34.0,34.09,33.95,34.05,34600.0,21.8796,21.9375,21.8474,21.9118,34600.0
2008-07-14 14:20:00,34.05,34.13,34.03,34.06,13200.0,21.9118,21.9633,21.8989,21.9182,13200.0
2008-07-14 14:25:00,34.05,34.47,34.05,34.39,73600.0,21.9118,22.1821,21.9118,22.1306,73600.0
2008-07-14 14:30:00,34.39,34.7,34.33,34.64,66600.0,22.1306,22.3301,22.092,22.2915,66600.0
2008-07-14 14:35:00,34.64,34.82,34.48,34.5,83700.0,22.2915,22.4073,22.1885,22.2014,83700.0
2008-07-14 14:40:00,34.46,34.46,34.13,34.15,70400.0,22.1756,22.1756,21.9633,21.9761,70400.0
2008-07-14 14:45:00,34.14,34.15,33.94,33.98,56200.0,21.9697,21.9761,21.841,21.8667,56200.0
2008-07-14 14:50:00,33.98,34.04,33.92,33.96,64500.0,21.8667,21.9053,21.8281,21.8539,64500.0
2008-07-14 14:55:00,33.96,34.15,33.93,33.96,33200.0,21.8539,21.9761,21.8346,21.8539,33200.0
2008-07-14 15:00:00,33.95,34.05,33.89,34.01,32200.0,21.8474,21.9118,21.8088,21.886,32200.0
2008-07-14 15:05:00,34.01,34.01,33.68,33.74,77500.0,21.886,21.886,21.6737,21.7123,77500.0
2008-07-14 15:10:00,33.74,33.85,33.74,33.85,27600.0,21.7123,21.7831,21.7123,21.7831,27600.0
2008-07-14 15:15:00,33.85,33.96,33.81,33.91,31500.0,21.7831,21.8539,21.7573,21.8217,31500.0
2008-07-14 15:20:00,33.91,34.23,33.79,34.04,54400.0,21.8217,22.0276,21.7445,21.9053,54400.0
2008-07-14 15:25:00,34.04,34.27,34.03,34.1,26100.0,21.9053,22.0534,21.8989,21.944,26100.0
2008-07-14 15:30:00,34.1,34.23,34.01,34.11,70700.0,21.944,22.0276,21.886,21.9504,70700.0
2008-07-14 15:35:00,34.12,34.27,33.93,34.03,102200.0,21.9568,22.0534,21.8346,21.8989,102200.0
2008-07-14 15:40:00,34.03,34.05,33.5,33.81,88500.0,21.8989,21.9118,21.5578,21.7573,88500.0
2008-07-14 15:45:00,33.82,33.87,33.62,33.68,66300.0,21.7638,21.7959,21.6351,21.6737,66300.0
2008-07-14 15:50:00,33.68,33.91,33.4,33.43,124900.0,21.6737,21.8217,21.4935,21.5128,124900.0
2008-07-14 15:55:00,33.43,33.55,33.42,33.47,102000.0,21.5128,21.59,21.5064,21.5385,102000.0
2008-07-15 09:30:00,32.56,32.56,31.71,31.78,166500.0,20.9529,20.9529,20.406,20.451,166500.0
2008-07-15 09:35:00,31.74,31.91,31.43,31.66,203000.0,20.4253,20.5347,20.2258,20.3738,203000.0
2008-07-15 09:40:00,31.65,31.85,31.44,31.58,166300.0,20.3673,20.496,20.2322,20.3223,166300.0
2008-07-15 09:45:00,31.59,32.01,31.56,31.75,138000.0,20.3287,20.599,20.3094,20.4317,138000.0
2008-07-15 09:50:00,31.72,31.74,31.15,31.16,103900.0,20.4124,20.4253,20.0456,20.052,103900.0
2008-07-15 09:55:00,31.17,31.32,30.92,30.95,123800.0,20.0585,20.155,19.8976,19.9169,123800.0
2008-07-15 10:00:00,30.95,30.97,30.56,30.83,107700.0,19.9169,19.9297,19.6659,19.8397,107700.0
2008-07-15 10:05:00,30.83,31.03,30.69,30.96,93500.0,19.8397,19.9684,19.7496,19.9233,93500.0
2008-07-15 10:10:00,30.96,31.0,30.6,30.8,109200.0,19.9233,19.9491,19.6916,19.8203,109200.0
2008-07-15 10:15:00,30.8,31.03,30.62,30.99,140900.0,19.8203,19.9684,19.7045,19.9426,140900.0
2008-07-15 10:20:00,31.0,31.31,30.99,31.12,140800.0,19.9491,20.1485,19.9426,20.0263,140800.0
2008-07-15 10:25:00,31.12,31.23,30.87,31.22,78800.0,20.0263,20.0971,19.8654,20.0906,78800.0
2008-07-15 10:30:00,31.22,31.23,30.83,30.93,67600.0,20.0906,20.0971,19.8397,19.904,67600.0
2008-07-15 10:35:00,30.93,30.99,30.9,30.94,25400.0,19.904,19.9426,19.8847,19.9104,25400.0
2008-07-15 10:40:00,30.94,31.24,30.92,31.17,82400.0,19.9104,20.1035,19.8976,20.0585,82400.0
2008-07-15 10:45:00,31.15,31.21,31.06,31.07,39500.0,20.0456,20.0842,19.9877,19.9941,39500.0
2008-07-15 10:50:00,31.07,31.32,31.03,31.2,91600.0,19.9941,20.155,19.9684,20.0778,91600.0
2008-07-15 10:55:00,31.13,31.18,30.98,31.02,60300.0,20.0327,20.0649,19.9362,19.9619,60300.0
2008-07-15 11:00:00,31.02,31.38,30.98,31.34,57000.0,19.9619,20.1936,19.9362,20.1678,57000.0
2008-07-15 11:05:00,31.33,31.74,31.0,31.64,187400.0,20.1614,20.4253,19.9491,20.3609,187400.0
2008-07-15 11:10:00,31.63,31.64,31.26,31.5,232900.0,20.3545,20.3609,20.1164,20.2708,232900.0
2008-07-15 11:15:00,31.52,31.66,31.44,31.64,35400.0,20.2837,20.3738,20.2322,20.3609,35400.0
2008-07-15 11:20:00,31.63,31.8,31.55,31.68,80800.0,20.3545,20.4639,20.303,20.3866,80800.0
2008-07-15 11:25:00,31.69,31.92,31.61,31.7,126300.0,20.3931,20.5411,20.3416,20.3995,126300.0
2008-07-15 11:30:00,31.7,31.78,31.6,31.71,58900.0,20.3995,20.451,20.3352,20.406,58900.0
2008-07-15 11:35:00,31.71,32.04,31.68,31.91,166200.0,20.406,20.6183,20.3866,20.5347,166200.0
2008-07-15 11:40:00,31.91,31.93,31.76,31.85,47800.0,20.5347,20.5475,20.4381,20.496,47800.0
2008-07-15 11:45:00,31.83,31.98,31.66,31.9,43300.0,20.4832,20.5797,20.3738,20.5282,43300.0
2008-07-15 11:50:00,31.9,32.44,31.88,32.3,94900.0,20.5282,20.8757,20.5153,20.7856,94900.0
2008-07-15 11:55:00,32.3,32.59,32.14,32.4,85100.0,20.7856,20.9722,20.6827,20.85,85100.0
2008-07-15 12:00:00,32.38,32.41,31.95,32.39,46900.0,20.8371,20.8564,20.5604,20.8435,46900.0
2008-07-15 12:05:00,32.39,32.7,32.01,32.24,100700.0,20.8435,21.043,20.599,20.747,100700.0
2008-07-15 12:10:00,32.19,32.42,31.98,32.29,50600.0,20.7148,20.8628,20.5797,20.7792,50600.0
2008-07-15 12:15:00,32.25,32.62,32.08,32.52,45000.0,20.7535,20.9916,20.6441,20.9272,45000.0
2008-07-15 12:20:00,32.51,33.08,32.51,32.94,121200.0,20.9208,21.2876,20.9208,21.1975,121200.0
2008-07-15 12:25:00,32.91,33.19,32.81,33.14,66900.0,21.1782,21.3584,21.1138,21.3262,66900.0
2008-07-15 12:30:00,33.16,33.95,33.11,33.86,156400.0,21.3391,21.8474,21.3069,21.7895,156400.0
2008-07-15 12:35:00,33.88,33.89,33.39,33.48,97800.0,21.8024,21.8088,21.4871,21.545,97800.0
2008-07-15 12:40:00,33.48,33.67,33.26,33.3,74500.0,21.545,21.6672,21.4034,21.4291,74500.0
2008-07-15 12:45:00,33.28,33.34,32.8,32.81,85000.0,21.4163,21.4549,21.1074,21.1138,85000.0
2008-07-15 12:50:00,32.77,33.05,32.63,32.95,47700.0,21.0881,21.2683,20.998,21.2039,47700.0
2008-07-15 12:55:00,32.98,33.14,32.9,33.09,46400.0,21.2232,21.3262,21.1717,21.294,46400.0
2008-07-15 13:00:00,33.1,33.34,32.97,33.17,62700.0,21.3004,21.4549,21.2168,21.3455,62700.0
2008-07-15 13:05:00,33.18,33.27,33.01,33.13,32000.0,21.3519,21.4098,21.2425,21.3197,32000.0
2008-07-15 13:10:00,33.12,33.3,33.01,33.29,38300.0,21.3133,21.4291,21.2425,21.4227,38300.0
2008-07-15 13:15:00,33.3,33.47,33.15,33.4,115700.0,21.4291,21.5385,21.3326,21.4935,115700.0
2008-07-15 13:20:00,33.39,33.39,32.91,33.15,56900.0,21.4871,21.4871,21.1782,21.3326,56900.0
2008-07-15 13:25:00,33.13,33.13,32.95,33.08,51000.0,21.3197,21.3197,21.2039,21.2876,51000.0
2008-07-15 13:30:00,33.08,33.46,33.0,33.41,63600.0,21.2876,21.5321,21.2361,21.4999,63600.0
2008-07-15 13:35:00,33.4,33.5,33.23,33.25,57800.0,21.4935,21.5578,21.3841,21.397,57800.0
2008-07-15 13:40:00,33.25,33.35,33.12,33.3,51900.0,21.397,21.4613,21.3133,21.4291,51900.0
2008-07-15 13:45:00,33.26,33.36,33.2,33.36,33400.0,21.4034,21.4678,21.3648,21.4678,33400.0
2008-07-15 13:50:00,33.37,33.5,33.26,33.38,21800.0,21.4742,21.5578,21.4034,21.4806,21800.0
2008-07-15 13:55:00,33.38,33.57,33.25,33.28,65000.0,21.4806,21.6029,21.397,21.4163,65000.0
2008-07-15 14:00:00,33.28,33.43,33.25,33.29,50600.0,21.4163,21.5128,21.397,21.4227,50600.0
2008-07-15 14:05:00,33.3,33.37,33.07,33.2,67400.0,21.4291,21.4742,21.2811,21.3648,67400.0
2008-07-15 14:10:00,33.18,33.2,33.03,33.05,57000.0,21.3519,21.3648,21.2554,21.2683,57000.0
2008-07-15 14:15:00,33.05,33.25,33.05,33.13,48000.0,21.2683,21.397,21.2683,21.3197,48000.0
2008-07-15 14:20:00,33.16,33.21,32.88,33.0,66900.0,21.3391,21.3712,21.1589,21.2361,66900.0
2008-07-15 14:25:00,33.0,33.23,33.0,33.15,55700.0,21.2361,21.3841,21.2361,21.3326,55700.0
2008-07-15 14:30:00,33.15,33.37,33.11,33.22,34500.0,21.3326,21.4742,21.3069,21.3777,34500.0
2008-07-15 14:35:00,33.24,33.34,33.1,33.15,40300.0,21.3905,21.4549,21.3004,21.3326,40300.0
2008-07-15 14:40:00,33.15,33.35,33.15,33.34,31400.0,21.3326,21.4613,21.3326,21.4549,31400.0
2008-07-15 14:45:00,33.37,33.37,33.25,33.33,19300.0,21.4742,21.4742,21.397,21.4484,19300.0
2008-07-15 14:50:00,33.33,33.49,33.25,33.48,41700.0,21.4484,21.5514,21.397,21.545,41700.0
2008-07-15 14:55:00,33.47,33.61,33.45,33.55,42600.0,21.5385,21.6286,21.5257,21.59,42600.0
2008-07-15 15:00:00,33.56,33.78,33.49,33.71,67100.0,21.5965,21.738,21.5514,21.693,67100.0
2008-07-15 15:05:00,33.67,33.7,33.5,33.62,63400.0,21.6672,21.6866,21.5578,21.6351,63400.0
2008-07-15 15:10:00,33.62,33.81,33.55,33.68,74400.0,21.6351,21.7573,21.59,21.6737,74400.0
2008-07-15 15:15:00,33.68,33.68,33.43,33.5,78600.0,21.6737,21.6737,21.5128,21.5578,78600.0
2008-07-15 15:20:00,33.5,33.58,33.38,33.45,65000.0,21.5578,21.6093,21.4806,21.5257,65000.0
2008-07-15 15:25:00,33.45,33.48,33.0,33.2,158400.0,21.5257,21.545,21.2361,21.3648,158400.0
2008-07-15 15:30:00,33.2,33.3,32.92,33.07,105400.0,21.3648,21.4291,21.1846,21.2811,105400.0
2008-07-15 15:35:00,33.07,33.13,32.97,33.04,67400.0,21.2811,21.3197,21.2168,21.2618,67400.0
2008-07-15 15:40:00,33.03,33.25,32.9,33.13,117800.0,21.2554,21.397,21.1717,21.3197,117800.0
2008-07-15 15:45:00,33.12,33.42,33.08,33.33,106500.0,21.3133,21.5064,21.2876,21.4484,106500.0
2008-07-15 15:50:00,33.31,33.35,33.0,33.23,184400.0,21.4356,21.4613,21.2361,21.3841,184400.0
2008-07-15 15:55:00,33.23,33.28,32.99,33.1,141200.0,21.3841,21.4163,21.2297,21.3004,141200.0
2008-07-16 09:30:00,32.62,33.16,32.31,33.16,50900.0,20.9916,21.3391,20.7921,21.3391,50900.0
2008-07-16 09:35:00,33.16,33.16,32.08,32.38,78900.0,21.3391,21.3391,20.6441,20.8371,78900.0
2008-07-16 09:40:00,32.38,32.52,32.33,32.46,79400.0,20.8371,20.9272,20.8049,20.8886,79400.0
2008-07-16 09:45:00,32.41,32.46,31.85,32.03,133500.0,20.8564,20.8886,20.496,20.6119,133500.0
2008-07-16 09:50:00,32.02,32.33,31.96,32.0,204200.0,20.6054,20.8049,20.5668,20.5926,204200.0
2008-07-16 09:55:00,32.04,32.89,32.04,32.79,81400.0,20.6183,21.1653,20.6183,21.1009,81400.0
2008-07-16 10:00:00,32.79,33.32,32.75,32.83,109200.0,21.1009,21.442,21.0752,21.1267,109200.0
2008-07-16 10:05:00,32.82,33.0,32.42,32.76,135200.0,21.1203,21.2361,20.8628,21.0816,135200.0
2008-07-16 10:10:00,32.76,32.82,32.36,32.44,70700.0,21.0816,21.1203,20.8242,20.8757,70700.0
2008-07-16 10:15:00,32.44,32.63,32.39,32.4,65000.0,20.8757,20.998,20.8435,20.85,65000.0
2008-07-16 10:20:00,32.4,32.65,32.25,32.65,56200.0,20.85,21.0109,20.7535,21.0109,56200.0
2008-07-16 10:25:00,32.65,32.65,32.48,32.57,34200.0,21.0109,21.0109,20.9015,20.9594,34200.0
2008-07-16 10:30:00,32.56,32.8,32.56,32.63,30900.0,20.9529,21.1074,20.9529,20.998,30900.0
2008-07-16 10:35:00,32.64,33.69,32.63,33.58,87400.0,21.0044,21.6801,20.998,21.6093,87400.0
2008-07-16 10:40:00,33.62,33.9,33.41,33.8,90600.0,21.6351,21.8153,21.4999,21.7509,90600.0
2008-07-16 10:45:00,33.8,34.5,33.76,33.99,155100.0,21.7509,22.2014,21.7252,21.8732,155100.0
2008-07-16 10:50:00,33.97,34.13,33.86,33.89,79900.0,21.8603,21.9633,21.7895,21.8088,79900.0
2008-07-16 10:55:00,33.89,34.01,33.48,33.65,96300.0,21.8088,21.886,21.545,21.6544,96300.0
2008-07-16 11:00:00,33.68,33.99,33.65,33.79,56800.0,21.6737,21.8732,21.6544,21.7445,56800.0
2008-07-16 11:05:00,33.79,34.27,33.79,34.27,147900.0,21.7445,22.0534,21.7445,22.0534,147900.0
2008-07-16 11:10:00,34.26,34.5,34.24,34.46,75500.0,22.0469,22.2014,22.0341,22.1756,75500.0
2008-07-16 11:15:00,34.46,34.74,34.41,34.42,88300.0,22.1756,22.3558,22.1434,22.1499,88300.0
2008-07-16 11:20:00,34.4,34.4,34.04,34.04,62800.0,22.137,22.137,21.9053,21.9053,62800.0
2008-07-16 11:25:00,34.01,34.22,33.81,33.81,33100.0,21.886,22.0212,21.7573,21.7573,33100.0
2008-07-16 11:30:00,33.81,34.24,33.74,34.0,62900.0,21.7573,22.0341,21.7123,21.8796,62900.0
2008-07-16 11:35:00,34.0,34.05,33.55,33.55,56700.0,21.8796,21.9118,21.59,21.59,56700.0
2008-07-16 11:40:00,33.56,33.67,33.27,33.54,69600.0,21.5965,21.6672,21.4098,21.5836,69600.0
2008-07-16 11:45:00,33.53,33.62,33.4,33.48,32900.0,21.5772,21.6351,21.4935,21.545,32900.0
2008-07-16 11:50:00,33.46,33.8,33.46,33.65,29600.0,21.5321,21.7509,21.5321,21.6544,29600.0
2008-07-16 11:55:00,33.65,33.77,33.45,33.48,36000.0,21.6544,21.7316,21.5257,21.545,36000.0
2008-07-16 12:00:00,33.48,33.55,33.39,33.55,16800.0,21.545,21.59,21.4871,21.59,16800.0
2008-07-16 12:05:00,33.55,33.58,33.35,33.37,32600.0,21.59,21.6093,21.4613,21.4742,32600.0
2008-07-16 12:10:00,33.36,33.53,33.23,33.48,45100.0,21.4678,21.5772,21.3841,21.545,45100.0
2008-07-16 12:15:00,33.48,33.5,33.41,33.47,25300.0,21.545,21.5578,21.4999,21.5385,25300.0
2008-07-16 12:20:00,33.48,33.55,33.32,33.53,44300.0,21.545,21.59,21.442,21.5772,44300.0
2008-07-16 12:25:00,33.53,33.64,33.47,33.51,77600.0,21.5772,21.6479,21.5385,21.5643,77600.0
2008-07-16 12:30:00,33.5,33.53,33.46,33.51,74600.0,21.5578,21.5772,21.5321,21.5643,74600.0
2008-07-16 12:35:00,33.5,33.67,33.38,33.38,56100.0,21.5578,21.6672,21.4806,21.4806,56100.0
2008-07-16 12:40:00,33.38,33.59,33.25,33.51,56300.0,21.4806,21.6158,21.397,21.5643,56300.0
2008-07-16 12:45:00,33.51,33.51,33.31,33.43,26400.0,21.5643,21.5643,21.4356,21.5128,26400.0
2008-07-16 12:50:00,33.44,33.69,33.43,33.64,37400.0,21.5192,21.6801,21.5128,21.6479,37400.0
2008-07-16 12:55:00,33.64,34.01,33.64,33.91,71300.0,21.6479,21.886,21.6479,21.8217,71300.0
2008-07-16 13:00:00,33.87,34.26,33.83,34.2,51300.0,21.7959,22.0469,21.7702,22.0083,51300.0
2008-07-16 13:05:00,34.2,34.27,34.0,34.05,74400.0,22.0083,22.0534,21.8796,21.9118,74400.0
2008-07-16 13:10:00,34.05,34.15,33.92,34.12,34200.0,21.9118,21.9761,21.8281,21.9568,34200.0
2008-07-16 13:15:00,34.12,34.35,34.12,34.35,38300.0,21.9568,22.1048,21.9568,22.1048,38300.0
2008-07-16 13:20:00,34.35,34.7,34.35,34.58,95700.0,22.1048,22.3301,22.1048,22.2528,95700.0
2008-07-16 13:25:00,34.58,34.71,34.44,34.66,43900.0,22.2528,22.3365,22.1628,22.3043,43900.0
2008-07-16 13:30:00,34.68,34.71,34.49,34.6,108000.0,22.3172,22.3365,22.1949,22.2657,108000.0
2008-07-16 13:35:00,34.58,34.63,34.33,34.41,35600.0,22.2528,22.285,22.092,22.1434,35600.0
2008-07-16 13:40:00,34.41,34.88,34.41,34.83,69300.0,22.1434,22.4459,22.1434,22.4137,69300.0
2008-07-16 13:45:00,34.76,34.76,34.5,34.58,31200.0,22.3687,22.3687,22.2014,22.2528,31200.0
2008-07-16 13:50:00,34.58,34.78,34.54,34.74,25200.0,22.2528,22.3816,22.2271,22.3558,25200.0
2008-07-16 13:55:00,34.73,34.74,34.62,34.69,12600.0,22.3494,22.3558,22.2786,22.3236,12600.0
2008-07-16 14:00:00,34.67,34.9,34.29,34.85,148500.0,22.3108,22.4588,22.0662,22.4266,148500.0
2008-07-16 14:05:00,34.85,34.88,34.62,34.74,49300.0,22.4266,22.4459,22.2786,22.3558,49300.0
2008-07-16 14:10:00,34.73,35.46,34.71,35.26,115300.0,22.3494,22.8191,22.3365,22.6904,115300.0
2008-07-16 14:15:00,35.25,35.81,35.23,35.37,97400.0,22.684,23.0444,22.6711,22.7612,97400.0
2008-07-16 14:20:00,35.36,35.37,35.09,35.33,37900.0,22.7548,22.7612,22.581,22.7355,37900.0
2008-07-16 14:25:00,35.29,35.29,34.97,35.04,69100.0,22.7097,22.7097,22.5038,22.5489,69100.0
2008-07-16 14:30:00,35.04,35.25,35.02,35.23,28100.0,22.5489,22.684,22.536,22.6711,28100.0
2008-07-16 14:35:00,35.22,35.76,35.22,35.62,73000.0,22.6647,23.0122,22.6647,22.9221,73000.0
2008-07-16 14:40:00,35.59,35.7,35.35,35.41,55700.0,22.9028,22.9736,22.7484,22.787,55700.0
2008-07-16 14:45:00,35.42,35.5,35.29,35.3,48900.0,22.7934,22.8449,22.7097,22.7162,48900.0
2008-07-16 14:50:00,35.3,35.34,35.23,35.27,38000.0,22.7162,22.7419,22.6711,22.6969,38000.0
2008-07-16 14:55:00,35.27,35.38,35.09,35.31,98000.0,22.6969,22.7677,22.581,22.7226,98000.0
2008-07-16 15:00:00,35.3,35.49,35.25,35.45,43000.0,22.7162,22.8384,22.684,22.8127,43000.0
2008-07-16 15:05:00,35.45,35.58,35.32,35.33,56500.0,22.8127,22.8964,22.729,22.7355,56500.0
2008-07-16 15:10:00,35.33,35.44,35.3,35.42,57600.0,22.7355,22.8063,22.7162,22.7934,57600.0
2008-07-16 15:15:00,35.42,35.62,35.41,35.47,123700.0,22.7934,22.9221,22.787,22.8256,123700.0
2008-07-16 15:20:00,35.45,35.73,35.42,35.57,105800.0,22.8127,22.9929,22.7934,22.8899,105800.0
2008-07-16 15:25:00,35.59,35.76,35.5,35.6,114100.0,22.9028,23.0122,22.8449,22.9092,114100.0
2008-07-16 15:30:00,35.6,35.7,35.42,35.56,138700.0,22.9092,22.9736,22.7934,22.8835,138700.0
2008-07-16 15:35:00,35.56,35.62,35.37,35.59,435500.0,22.8835,22.9221,22.7612,22.9028,435500.0
2008-07-16 15:40:00,35.58,35.61,35.31,35.37,92100.0,22.8964,22.9157,22.7226,22.7612,92100.0
2008-07-16 15:45:00,35.36,35.58,35.32,35.54,135400.0,22.7548,22.8964,22.729,22.8706,135400.0
2008-07-16 15:50:00,35.54,35.62,35.34,35.35,138300.0,22.8706,22.9221,22.7419,22.7484,138300.0
2008-07-16 15:55:00,35.35,35.36,35.08,35.08,517700.0,22.7484,22.7548,22.5746,22.5746,517700.0
2008-07-17 09:30:00,35.73,36.0,35.59,35.6,199700.0,22.9929,23.1666,22.9028,22.9092,199700.0
2008-07-17 09:35:00,35.64,35.64,35.33,35.55,261200.0,22.935,22.935,22.7355,22.8771,261200.0
2008-07-17 09:40:00,35.51,35.79,35.33,35.51,227900.0,22.8513,23.0315,22.7355,22.8513,227900.0
2008-07-17 09:45:00,35.54,35.6,35.3,35.41,112200.0,22.8706,22.9092,22.7162,22.787,112200.0
2008-07-17 09:50:00,35.41,35.48,34.87,35.12,427300.0,22.787,22.832,22.4395,22.6003,427300.0
2008-07-17 09:55:00,35.12,35.13,34.63,34.71,148800.0,22.6003,22.6068,22.285,22.3365,148800.0
2008-07-17 10:00:00,34.76,35.31,34.7,34.93,157300.0,22.3687,22.7226,22.3301,22.4781,157300.0
2008-07-17 10:05:00,34.92,35.05,34.65,34.89,132300.0,22.4716,22.5553,22.2979,22.4523,132300.0
2008-07-17 10:10:00,34.89,35.0,34.8,34.85,38000.0,22.4523,22.5231,22.3944,22.4266,38000.0
2008-07-17 10:15:00,34.85,35.03,34.85,34.96,71600.0,22.4266,22.5424,22.4266,22.4974,71600.0
2008-07-17 10:20:00,34.96,34.98,34.53,34.63,89400.0,22.4974,22.5103,22.2207,22.285,89400.0
2008-07-17 10:25:00,34.65,34.92,34.5,34.89,69200.0,22.2979,22.4716,22.2014,22.4523,69200.0
2008-07-17 10:30:00,34.87,34.95,34.72,34.95,175300.0,22.4395,22.4909,22.3429,22.4909,175300.0
2008-07-17 10:35:00,34.95,35.09,34.69,34.69,96700.0,22.4909,22.581,22.3236,22.3236,96700.0
2008-07-17 10:40:00,34.68,34.71,34.19,34.49,86000.0,22.3172,22.3365,22.0019,22.1949,86000.0
2008-07-17 10:45:00,34.49,34.78,34.48,34.72,43000.0,22.1949,22.3816,22.1885,22.3429,43000.0
2008-07-17 10:50:00,34.75,34.76,34.56,34.64,37600.0,22.3622,22.3687,22.24,22.2915,37600.0
2008-07-17 10:55:00,34.67,34.75,34.43,34.43,61500.0,22.3108,22.3622,22.1563,22.1563,61500.0
2008-07-17 11:00:00,34.44,34.45,34.08,34.26,82500.0,22.1628,22.1692,21.9311,22.0469,82500.0
2008-07-17 11:05:00,34.26,34.27,33.85,34.06,56200.0,22.0469,22.0534,21.7831,21.9182,56200.0
2008-07-17 11:10:00,34.06,34.26,33.91,34.21,40100.0,21.9182,22.0469,21.8217,22.0147,40100.0
2008-07-17 11:15:00,34.21,34.57,34.21,34.32,91900.0,22.0147,22.2464,22.0147,22.0855,91900.0
2008-07-17 11:20:00,34.31,34.35,34.13,34.26,40900.0,22.0791,22.1048,21.9633,22.0469,40900.0
2008-07-17 11:25:00,34.28,34.38,34.19,34.21,54400.0,22.0598,22.1241,22.0019,22.0147,54400.0
2008-07-17 11:30:00,34.21,34.3,34.15,34.15,33900.0,22.0147,22.0727,21.9761,21.9761,33900.0
2008-07-17 11:35:00,34.16,34.38,34.12,34.38,42000.0,21.9826,22.1241,21.9568,22.1241,42000.0
2008-07-17 11:40:00,34.38,34.68,34.34,34.57,41100.0,22.1241,22.3172,22.0984,22.2464,41100.0
2008-07-17 11:45:00,34.53,34.6,34.42,34.48,64000.0,22.2207,22.2657,22.1499,22.1885,64000.0
2008-07-17 11:50:00,34.48,34.53,34.45,34.51,39600.0,22.1885,22.2207,22.1692,22.2078,39600.0
2008-07-17 11:55:00,34.52,34.61,34.42,34.61,39400.0,22.2142,22.2722,22.1499,22.2722,39400.0
2008-07-17 12:00:00,34.6,34.6,34.31,34.34,94000.0,22.2657,22.2657,22.0791,22.0984,94000.0
2008-07-17 12:05:00,34.35,34.47,34.26,34.39,14100.0,22.1048,22.1821,22.0469,22.1306,14100.0
2008-07-17 12:10:00,34.37,34.47,34.35,34.45,20900.0,22.1177,22.1821,22.1048,22.1692,20900.0
2008-07-17 12:15:00,34.45,34.45,34.29,34.42,24800.0,22.1692,22.1692,22.0662,22.1499,24800.0
2008-07-17 12:20:00,34.4,34.45,34.39,34.39,16900.0,22.137,22.1692,22.1306,22.1306,16900.0
2008-07-17 12:25:00,34.4,34.45,34.39,34.44,20500.0,22.137,22.1692,22.1306,22.1628,20500.0
2008-07-17 12:30:00,34.43,34.45,34.33,34.4,16400.0,22.1563,22.1692,22.092,22.137,16400.0
2008-07-17 12:35:00,34.4,34.45,34.36,34.4,21200.0,22.137,22.1692,22.1113,22.137,21200.0
2008-07-17 12:40:00,34.4,34.46,34.38,34.4,19500.0,22.137,22.1756,22.1241,22.137,19500.0
2008-07-17 12:45:00,34.4,34.43,34.37,34.41,18600.0,22.137,22.1563,22.1177,22.1434,18600.0
2008-07-17 12:50:00,34.41,34.77,34.41,34.66,112200.0,22.1434,22.3751,22.1434,22.3043,112200.0
2008-07-17 12:55:00,34.67,34.71,34.51,34.51,57300.0,22.3108,22.3365,22.2078,22.2078,57300.0
2008-07-17 13:00:00,34.54,34.54,34.29,34.43,41900.0,22.2271,22.2271,22.0662,22.1563,41900.0
2008-07-17 13:05:00,34.45,34.58,34.39,34.57,29300.0,22.1692,22.2528,22.1306,22.2464,29300.0
2008-07-17 13:10:00,34.54,34.7,34.5,34.7,35000.0,22.2271,22.3301,22.2014,22.3301,35000.0
2008-07-17 13:15:00,34.7,35.22,34.69,34.96,146300.0,22.3301,22.6647,22.3236,22.4974,146300.0
2008-07-17 13:20:00,34.96,35.2,34.96,34.98,64800.0,22.4974,22.6518,22.4974,22.5103,64800.0
2008-07-17 13:25:00,34.96,35.0,34.83,34.86,48900.0,22.4974,22.5231,22.4137,22.433,48900.0
2008-07-17 13:30:00,34.85,35.15,34.85,35.1,39400.0,22.4266,22.6197,22.4266,22.5875,39400.0
2008-07-17 13:35:00,35.09,35.64,35.08,35.5,78700.0,22.581,22.935,22.5746,22.8449,78700.0
2008-07-17 13:40:00,35.49,35.75,35.48,35.6,70200.0,22.8384,23.0058,22.832,22.9092,70200.0
2008-07-17 13:45:00,35.59,35.64,35.46,35.52,202900.0,22.9028,22.935,22.8191,22.8578,202900.0
2008-07-17 13:50:00,35.54,35.6,35.48,35.56,64400.0,22.8706,22.9092,22.832,22.8835,64400.0
2008-07-17 13:55:00,35.56,35.73,35.52,35.71,133900.0,22.8835,22.9929,22.8578,22.98,133900.0
2008-07-17 14:00:00,35.71,35.87,35.66,35.87,79600.0,22.98,23.083,22.9478,23.083,79600.0
2008-07-17 14:05:00,35.85,35.99,35.78,35.87,70000.0,23.0701,23.1602,23.0251,23.083,70000.0
2008-07-17 14:10:00,35.87,35.95,35.82,35.82,53000.0,23.083,23.1345,23.0508,23.0508,53000.0
2008-07-17 14:15:00,35.85,35.85,35.62,35.77,47100.0,23.0701,23.0701,22.9221,23.0186,47100.0
2008-07-17 14:20:00,35.77,36.19,35.76,36.1,69500.0,23.0186,23.2889,23.0122,23.231,69500.0
2008-07-17 14:25:00,36.1,36.5,36.1,36.5,202000.0,23.231,23.4884,23.231,23.4884,202000.0
2008-07-17 14:30:00,36.48,36.72,36.41,36.41,110200.0,23.4755,23.63,23.4305,23.4305,110200.0
2008-07-17 14:35:00,36.4,36.44,36.21,36.3,50900.0,23.424,23.4498,23.3018,23.3597,50900.0
2008-07-17 14:40:00,36.29,36.74,36.29,36.67,91100.0,23.3533,23.6428,23.3533,23.5978,91100.0
2008-07-17 14:45:00,36.64,36.98,36.64,36.83,71200.0,23.5785,23.7973,23.5785,23.7008,71200.0
2008-07-17 14:50:00,36.82,37.1,36.77,37.05,89400.0,23.6943,23.8745,23.6622,23.8423,89400.0
2008-07-17 14:55:00,37.04,37.04,36.83,36.9,77600.0,23.8359,23.8359,23.7008,23.7458,77600.0
2008-07-17 15:00:00,36.9,37.15,36.83,37.09,96200.0,23.7458,23.9067,23.7008,23.8681,96200.0
2008-07-17 15:05:00,37.11,37.3,36.95,36.95,131500.0,23.8809,24.0032,23.778,23.778,131500.0
2008-07-17 15:10:00,36.95,37.73,36.88,37.69,126800.0,23.778,24.2799,23.7329,24.2542,126800.0
2008-07-17 15:15:00,37.69,38.36,37.69,38.0,206200.0,24.2542,24.6853,24.2542,24.4537,206200.0
2008-07-17 15:20:00,38.01,38.37,37.98,38.22,73400.0,24.4601,24.6918,24.4408,24.5953,73400.0
2008-07-17 15:25:00,38.22,38.4,37.83,37.92,228000.0,24.5953,24.7111,24.3443,24.4022,228000.0
2008-07-17 15:30:00,37.92,37.95,37.5,37.51,159000.0,24.4022,24.4215,24.1319,24.1384,159000.0
2008-07-17 15:35:00,37.49,37.56,37.3,37.32,121800.0,24.1255,24.1705,24.0032,24.0161,121800.0
2008-07-17 15:40:00,37.32,37.5,37.12,37.45,160600.0,24.0161,24.1319,23.8874,24.0997,160600.0
2008-07-17 15:45:00,37.45,37.56,37.4,37.49,129100.0,24.0997,24.1705,24.0676,24.1255,129100.0
2008-07-17 15:50:00,37.48,37.66,37.47,37.59,163700.0,24.119,24.2349,24.1126,24.1898,163700.0
2008-07-17 15:55:00,37.61,37.64,37.48,37.63,125200.0,24.2027,24.222,24.119,24.2156,125200.0
2008-07-18 09:30:00,37.88,37.97,35.71,37.36,47500.0,24.3765,24.4344,22.98,24.0418,47500.0
2008-07-18 09:35:00,37.37,37.37,36.62,36.87,165200.0,24.0483,24.0483,23.5656,23.7265,165200.0
2008-07-18 09:40:00,36.87,37.0,36.15,36.37,124600.0,23.7265,23.8102,23.2632,23.4047,124600.0
2008-07-18 09:45:00,36.36,37.09,36.28,36.87,84300.0,23.3983,23.8681,23.3468,23.7265,84300.0
2008-07-18 09:50:00,36.83,36.98,36.39,36.51,94000.0,23.7008,23.7973,23.4176,23.4948,94000.0
2008-07-18 09:55:00,36.52,36.94,36.4,36.76,88400.0,23.5013,23.7715,23.424,23.6557,88400.0
2008-07-18 10:00:00,36.79,37.0,36.63,36.74,54400.0,23.675,23.8102,23.5721,23.6428,54400.0
2008-07-18 10:05:00,36.8,37.15,36.76,37.12,96400.0,23.6815,23.9067,23.6557,23.8874,96400.0
2008-07-18 10:10:00,37.19,37.45,37.13,37.34,65300.0,23.9324,24.0997,23.8938,24.029,65300.0
2008-07-18 10:15:00,37.33,37.67,37.29,37.41,85300.0,24.0225,24.2413,23.9968,24.074,85300.0
2008-07-18 10:20:00,37.41,37.42,37.25,37.32,48500.0,24.074,24.0804,23.971,24.0161,48500.0
2008-07-18 10:25:00,37.33,37.55,37.23,37.48,34200.0,24.0225,24.1641,23.9582,24.119,34200.0
2008-07-18 10:30:00,37.48,38.5,37.47,38.29,429800.0,24.119,24.7754,24.1126,24.6403,429800.0
2008-07-18 10:35:00,38.33,38.43,37.89,38.0,257200.0,24.666,24.7304,24.3829,24.4537,257200.0
2008-07-18 10:40:00,38.0,38.15,37.67,38.15,141800.0,24.4537,24.5502,24.2413,24.5502,141800.0
2008-07-18 10:45:00,38.14,38.39,38.05,38.36,63000.0,24.5438,24.7046,24.4859,24.6853,63000.0
2008-07-18 10:50:00,38.33,38.55,38.1,38.45,129800.0,24.666,24.8076,24.518,24.7433,129800.0
2008-07-18 10:55:00,38.43,38.72,38.35,38.62,85200.0,24.7304,24.917,24.6789,24.8527,85200.0
2008-07-18 11:00:00,38.62,38.65,38.48,38.59,73600.0,24.8527,24.872,24.7626,24.8334,73600.0
2008-07-18 11:05:00,38.6,38.7,38.54,38.65,185400.0,24.8398,24.9041,24.8012,24.872,185400.0
2008-07-18 11:10:00,38.67,39.04,38.65,39.04,75000.0,24.8848,25.1229,24.872,25.1229,75000.0
2008-07-18 11:15:00,39.08,39.65,39.03,39.21,185900.0,25.1487,25.5155,25.1165,25.2323,185900.0
2008-07-18 11:20:00,39.2,39.5,38.92,39.1,113800.0,25.2259,25.419,25.0457,25.1615,113800.0
2008-07-18 11:25:00,39.1,39.47,39.01,39.3,73400.0,25.1615,25.3996,25.1036,25.2903,73400.0
2008-07-18 11:30:00,39.35,39.75,39.3,39.6,87300.0,25.3224,25.5798,25.2903,25.4833,87300.0
2008-07-18 11:35:00,39.63,40.0,39.63,39.84,136400.0,25.5026,25.7407,25.5026,25.6378,136400.0
2008-07-18 11:40:00,39.89,40.66,39.85,40.6,188200.0,25.6699,26.1654,25.6442,26.1268,188200.0
2008-07-18 11:45:00,40.56,40.61,40.23,40.3,295000.0,26.1011,26.1333,25.8887,25.9338,295000.0
2008-07-18 11:50:00,40.3,40.49,39.83,39.96,130200.0,25.9338,26.056,25.6313,25.715,130200.0
2008-07-18 11:55:00,39.96,39.98,39.54,39.56,82200.0,25.715,25.7278,25.4447,25.4576,82200.0
2008-07-18 12:00:00,39.57,39.65,39.49,39.61,70400.0,25.464,25.5155,25.4125,25.4897,70400.0
2008-07-18 12:05:00,39.6,39.65,39.38,39.38,50200.0,25.4833,25.5155,25.3417,25.3417,50200.0
2008-07-18 12:10:00,39.39,39.59,39.22,39.33,37400.0,25.3482,25.4769,25.2388,25.3096,37400.0
2008-07-18 12:15:00,39.32,39.32,39.08,39.24,65000.0,25.3031,25.3031,25.1487,25.2516,65000.0
2008-07-18 12:20:00,39.21,39.38,39.05,39.38,54500.0,25.2323,25.3417,25.1294,25.3417,54500.0
2008-07-18 12:25:00,39.39,39.44,39.05,39.07,57200.0,25.3482,25.3803,25.1294,25.1422,57200.0
2008-07-18 12:30:00,39.07,39.21,38.8,38.81,108000.0,25.1422,25.2323,24.9685,24.9749,108000.0
2008-07-18 12:35:00,38.85,39.0,38.8,38.92,61100.0,25.0007,25.0972,24.9685,25.0457,61100.0
2008-07-18 12:40:00,38.93,39.03,38.89,39.03,30100.0,25.0521,25.1165,25.0264,25.1165,30100.0
2008-07-18 12:45:00,39.03,39.12,38.93,38.94,30700.0,25.1165,25.1744,25.0521,25.0586,30700.0
2008-07-18 12:50:00,38.94,38.95,38.8,38.8,43200.0,25.0586,25.065,24.9685,24.9685,43200.0
2008-07-18 12:55:00,38.79,38.8,38.67,38.72,58600.0,24.9621,24.9685,24.8848,24.917,58600.0
2008-07-18 13:00:00,38.75,38.98,38.71,38.89,51600.0,24.9363,25.0843,24.9106,25.0264,51600.0
2008-07-18 13:05:00,38.93,38.96,38.64,38.73,35800.0,25.0521,25.0715,24.8655,24.9234,35800.0
2008-07-18 13:10:00,38.73,38.85,38.52,38.8,26100.0,24.9234,25.0007,24.7883,24.9685,26100.0
2008-07-18 13:15:00,38.8,39.08,38.79,38.94,60600.0,24.9685,25.1487,24.9621,25.0586,60600.0
2008-07-18 13:20:00,38.92,38.98,38.88,38.95,29800.0,25.0457,25.0843,25.02,25.065,29800.0
2008-07-18 13:25:00,38.95,38.95,38.66,38.86,27800.0,25.065,25.065,24.8784,25.0071,27800.0
2008-07-18 13:30:00,38.87,38.95,38.79,38.95,34900.0,25.0135,25.065,24.9621,25.065,34900.0
2008-07-18 13:35:00,38.95,39.11,38.8,38.81,56000.0,25.065,25.168,24.9685,24.9749,56000.0
2008-07-18 13:40:00,38.81,39.02,38.8,38.95,21800.0,24.9749,25.1101,24.9685,25.065,21800.0
2008-07-18 13:45:00,38.93,39.13,38.86,39.09,27200.0,25.0521,25.1809,25.0071,25.1551,27200.0
2008-07-18 13:50:00,39.08,39.2,38.87,38.87,27600.0,25.1487,25.2259,25.0135,25.0135,27600.0
2008-07-18 13:55:00,38.87,39.0,38.87,38.91,14300.0,25.0135,25.0972,25.0135,25.0393,14300.0
2008-07-18 14:00:00,38.91,38.95,38.61,38.93,37200.0,25.0393,25.065,24.8462,25.0521,37200.0
2008-07-18 14:05:00,38.92,38.95,38.76,38.83,24400.0,25.0457,25.065,24.9428,24.9878,24400.0
2008-07-18 14:10:00,38.83,39.2,38.83,39.13,17800.0,24.9878,25.2259,24.9878,25.1809,17800.0
2008-07-18 14:15:00,39.13,39.34,39.0,39.27,61400.0,25.1809,25.316,25.0972,25.2709,61400.0
2008-07-18 14:20:00,39.26,39.42,39.23,39.31,42500.0,25.2645,25.3675,25.2452,25.2967,42500.0
2008-07-18 14:25:00,39.31,39.33,39.21,39.25,30100.0,25.2967,25.3096,25.2323,25.2581,30100.0
2008-07-18 14:30:00,39.26,39.26,38.99,39.1,67100.0,25.2645,25.2645,25.0908,25.1615,67100.0
2008-07-18 14:35:00,39.09,39.31,39.09,39.25,38800.0,25.1551,25.2967,25.1551,25.2581,38800.0
2008-07-18 14:40:00,39.26,39.41,39.17,39.17,44000.0,25.2645,25.361,25.2066,25.2066,44000.0
2008-07-18 14:45:00,39.16,39.16,38.88,38.9,38200.0,25.2002,25.2002,25.02,25.0328,38200.0
2008-07-18 14:50:00,38.9,38.93,38.62,38.82,55400.0,25.0328,25.0521,24.8527,24.9814,55400.0
2008-07-18 14:55:00,38.82,38.95,38.73,38.78,44700.0,24.9814,25.065,24.9234,24.9556,44700.0
2008-07-18 15:00:00,38.79,38.85,38.54,38.65,72500.0,24.9621,25.0007,24.8012,24.872,72500.0
2008-07-18 15:05:00,38.65,38.77,38.61,38.69,34400.0,24.872,24.9492,24.8462,24.8977,34400.0
2008-07-18 15:10:00,38.69,39.08,38.69,38.88,49200.0,24.8977,25.1487,24.8977,25.02,49200.0
2008-07-18 15:15:00,38.87,38.88,38.52,38.59,43100.0,25.0135,25.02,24.7883,24.8334,43100.0
2008-07-18 15:20:00,38.59,38.67,38.59,38.65,56200.0,24.8334,24.8848,24.8334,24.872,56200.0
2008-07-18 15:25:00,38.66,38.66,38.43,38.53,103500.0,24.8784,24.8784,24.7304,24.7947,103500.0
2008-07-18 15:30:00,38.53,38.7,38.53,38.63,47700.0,24.7947,24.9041,24.7947,24.8591,47700.0
2008-07-18 15:35:00,38.63,38.63,38.28,38.29,55000.0,24.8591,24.8591,24.6339,24.6403,55000.0
2008-07-18 15:40:00,38.29,38.42,38.13,38.14,76900.0,24.6403,24.724,24.5373,24.5438,76900.0
2008-07-18 15:45:00,38.14,38.33,38.0,38.32,112300.0,24.5438,24.666,24.4537,24.6596,112300.0
2008-07-18 15:50:00,38.31,38.4,38.2,38.39,66700.0,24.6532,24.7111,24.5824,24.7046,66700.0
2008-07-18 15:55:00,38.38,38.69,38.36,38.58,138400.0,24.6982,24.8977,24.6853,24.8269,138400.0
2008-07-21 09:30:00,39.18,39.79,38.91,39.24,84000.0,25.213,25.6056,25.0393,25.2516,84000.0
2008-07-21 09:35:00,39.25,41.39,39.24,41.11,310600.0,25.2581,26.6352,25.2516,26.455,310600.0
2008-07-21 09:40:00,41.1,42.66,40.92,42.17,505300.0,26.4486,27.4525,26.3327,27.1371,505300.0
2008-07-21 09:45:00,42.09,42.23,41.44,41.59,242200.0,27.0857,27.1758,26.6674,26.7639,242200.0
2008-07-21 09:50:00,41.58,41.82,41.4,41.74,132000.0,26.7575,26.9119,26.6416,26.8604,132000.0
2008-07-21 09:55:00,41.75,41.75,41.4,41.47,79400.0,26.8669,26.8669,26.6416,26.6867,79400.0
2008-07-21 10:00:00,41.47,42.03,41.4,41.77,105400.0,26.6867,27.0471,26.6416,26.8797,105400.0
2008-07-21 10:05:00,41.77,41.9,41.37,41.8,79100.0,26.8797,26.9634,26.6223,26.899,79100.0
2008-07-21 10:10:00,41.85,41.98,41.54,41.8,26600.0,26.9312,27.0149,26.7317,26.899,26600.0
2008-07-21 10:15:00,41.8,42.31,41.67,42.16,62200.0,26.899,27.2272,26.8154,27.1307,62200.0
2008-07-21 10:20:00,42.19,42.32,42.05,42.12,77600.0,27.15,27.2337,27.0599,27.105,77600.0
2008-07-21 10:25:00,42.12,42.3,42.08,42.26,49600.0,27.105,27.2208,27.0792,27.1951,49600.0
2008-07-21 10:30:00,42.27,42.3,41.92,42.01,107300.0,27.2015,27.2208,26.9763,27.0342,107300.0
2008-07-21 10:35:00,42.01,42.3,42.0,42.2,68100.0,27.0342,27.2208,27.0277,27.1565,68100.0
2008-07-21 10:40:00,42.21,42.23,42.14,42.15,52700.0,27.1629,27.1758,27.1178,27.1243,52700.0
2008-07-21 10:45:00,42.15,42.29,41.91,42.22,107600.0,27.1243,27.2144,26.9698,27.1693,107600.0
2008-07-21 10:50:00,42.22,42.29,42.11,42.21,44500.0,27.1693,27.2144,27.0985,27.1629,44500.0
2008-07-21 10:55:00,42.21,42.23,42.02,42.11,51100.0,27.1629,27.1758,27.0406,27.0985,51100.0
2008-07-21 11:00:00,42.15,42.25,42.1,42.21,50900.0,27.1243,27.1886,27.0921,27.1629,50900.0
2008-07-21 11:05:00,42.22,42.4,42.1,42.24,71700.0,27.1693,27.2852,27.0921,27.1822,71700.0
2008-07-21 11:10:00,42.24,42.26,42.09,42.13,33300.0,27.1822,27.1951,27.0857,27.1114,33300.0
2008-07-21 11:15:00,42.12,42.18,42.1,42.16,31900.0,27.105,27.1436,27.0921,27.1307,31900.0
2008-07-21 11:20:00,42.16,42.97,42.16,42.84,109300.0,27.1307,27.652,27.1307,27.5683,109300.0
2008-07-21 11:25:00,42.88,43.2,42.79,42.93,120500.0,27.594,27.8,27.5361,27.6262,120500.0
2008-07-21 11:30:00,42.92,43.23,42.69,43.15,99700.0,27.6198,27.8193,27.4718,27.7678,99700.0
2008-07-21 11:35:00,43.18,43.31,43.0,43.03,83000.0,27.7871,27.8708,27.6713,27.6906,83000.0
2008-07-21 11:40:00,43.02,43.12,42.94,42.96,56700.0,27.6841,27.7485,27.6327,27.6455,56700.0
2008-07-21 11:45:00,42.96,43.45,42.66,43.4,78900.0,27.6455,27.9608,27.4525,27.9287,78900.0
2008-07-21 11:50:00,43.41,43.49,42.9,43.01,105000.0,27.9351,27.9866,27.6069,27.6777,105000.0
2008-07-21 11:55:00,43.0,43.07,42.82,42.92,45100.0,27.6713,27.7163,27.5554,27.6198,45100.0
2008-07-21 12:00:00,42.96,42.96,42.71,42.8,80500.0,27.6455,27.6455,27.4846,27.5426,80500.0
2008-07-21 12:05:00,42.8,42.83,42.7,42.72,67300.0,27.5426,27.5619,27.4782,27.4911,67300.0
2008-07-21 12:10:00,42.74,42.78,42.51,42.53,62800.0,27.504,27.5297,27.3559,27.3688,62800.0
2008-07-21 12:15:00,42.55,42.83,42.53,42.81,58700.0,27.3817,27.5619,27.3688,27.549,58700.0
2008-07-21 12:20:00,42.81,43.02,42.63,43.02,55600.0,27.549,27.6841,27.4332,27.6841,55600.0
2008-07-21 12:25:00,43.02,43.13,42.95,43.0,23200.0,27.6841,27.7549,27.6391,27.6713,23200.0
2008-07-21 12:30:00,42.99,43.18,42.96,43.01,42900.0,27.6648,27.7871,27.6455,27.6777,42900.0
2008-07-21 12:35:00,43.01,43.05,42.85,42.93,40300.0,27.6777,27.7034,27.5747,27.6262,40300.0
2008-07-21 12:40:00,42.93,42.96,42.71,42.8,69300.0,27.6262,27.6455,27.4846,27.5426,69300.0
2008-07-21 12:45:00,42.84,42.9,42.79,42.82,35500.0,27.5683,27.6069,27.5361,27.5554,35500.0
2008-07-21 12:50:00,42.82,42.82,42.7,42.77,46200.0,27.5554,27.5554,27.4782,27.5233,46200.0
2008-07-21 12:55:00,42.77,42.88,42.7,42.8,30300.0,27.5233,27.594,27.4782,27.5426,30300.0
2008-07-21 13:00:00,42.79,42.89,42.77,42.86,19200.0,27.5361,27.6005,27.5233,27.5812,19200.0
2008-07-21 13:05:00,42.86,42.91,42.81,42.87,29000.0,27.5812,27.6134,27.549,27.5876,29000.0
2008-07-21 13:10:00,42.87,42.91,42.83,42.86,29300.0,27.5876,27.6134,27.5619,27.5812,29300.0
2008-07-21 13:15:00,42.88,43.07,42.86,43.0,38300.0,27.594,27.7163,27.5812,27.6713,38300.0
2008-07-21 13:20:00,43.0,43.03,42.9,42.91,30900.0,27.6713,27.6906,27.6069,27.6134,30900.0
2008-07-21 13:25:00,42.89,43.22,42.87,43.04,54300.0,27.6005,27.8128,27.5876,27.697,54300.0
2008-07-21 13:30:00,43.04,43.2,43.04,43.12,35400.0,27.697,27.8,27.697,27.7485,35400.0
2008-07-21 13:35:00,43.13,43.49,43.12,43.45,62700.0,27.7549,27.9866,27.7485,27.9608,62700.0
2008-07-21 13:40:00,43.44,43.79,43.38,43.58,100300.0,27.9544,28.1796,27.9158,28.0445,100300.0
2008-07-21 13:45:00,43.62,43.71,43.49,43.66,79300.0,28.0702,28.1282,27.9866,28.096,79300.0
2008-07-21 13:50:00,43.66,43.9,43.59,43.72,94800.0,28.096,28.2504,28.0509,28.1346,94800.0
2008-07-21 13:55:00,43.71,43.71,43.42,43.46,58600.0,28.1282,28.1282,27.9415,27.9673,58600.0
2008-07-21 14:00:00,43.46,43.56,43.31,43.33,80400.0,27.9673,28.0316,27.8708,27.8836,80400.0
2008-07-21 14:05:00,43.33,43.42,43.25,43.35,59400.0,27.8836,27.9415,27.8321,27.8965,59400.0
2008-07-21 14:10:00,43.35,43.4,43.12,43.31,45000.0,27.8965,27.9287,27.7485,27.8708,45000.0
2008-07-21 14:15:00,43.28,43.4,43.26,43.26,31200.0,27.8515,27.9287,27.8386,27.8386,31200.0
2008-07-21 14:20:00,43.27,43.31,43.15,43.23,34900.0,27.845,27.8708,27.7678,27.8193,34900.0
2008-07-21 14:25:00,43.23,43.37,43.19,43.19,35900.0,27.8193,27.9094,27.7935,27.7935,35900.0
2008-07-21 14:30:00,43.21,43.21,42.9,43.01,34600.0,27.8064,27.8064,27.6069,27.6777,34600.0
2008-07-21 14:35:00,43.01,43.01,42.8,42.8,29700.0,27.6777,27.6777,27.5426,27.5426,29700.0
2008-07-21 14:40:00,42.8,42.8,42.57,42.67,65600.0,27.5426,27.5426,27.3946,27.4589,65600.0
2008-07-21 14:45:00,42.67,42.75,42.44,42.62,45800.0,27.4589,27.5104,27.3109,27.4267,45800.0
2008-07-21 14:50:00,42.62,42.82,42.51,42.51,38300.0,27.4267,27.5554,27.3559,27.3559,38300.0
2008-07-21 14:55:00,42.51,42.63,42.24,42.43,55500.0,27.3559,27.4332,27.1822,27.3045,55500.0
2008-07-21 15:00:00,42.45,42.87,42.45,42.75,83600.0,27.3173,27.5876,27.3173,27.5104,83600.0
2008-07-21 15:05:00,42.76,42.87,42.64,42.76,76400.0,27.5168,27.5876,27.4396,27.5168,76400.0
2008-07-21 15:10:00,42.76,42.84,42.61,42.71,56900.0,27.5168,27.5683,27.4203,27.4846,56900.0
2008-07-21 15:15:00,42.72,42.86,42.71,42.71,49000.0,27.4911,27.5812,27.4846,27.4846,49000.0
2008-07-21 15:20:00,42.71,42.83,42.59,42.71,64900.0,27.4846,27.5619,27.4074,27.4846,64900.0
2008-07-21 15:25:00,42.73,42.83,42.51,42.51,54400.0,27.4975,27.5619,27.3559,27.3559,54400.0
2008-07-21 15:30:00,42.51,42.56,42.42,42.46,73600.0,27.3559,27.3881,27.298,27.3238,73600.0
2008-07-21 15:35:00,42.46,42.58,42.31,42.43,82100.0,27.3238,27.401,27.2272,27.3045,82100.0
2008-07-21 15:40:00,42.45,42.61,42.34,42.41,109800.0,27.3173,27.4203,27.2465,27.2916,109800.0
2008-07-21 15:45:00,42.41,42.78,42.4,42.72,87900.0,27.2916,27.5297,27.2852,27.4911,87900.0
2008-07-21 15:50:00,42.72,42.75,42.23,42.26,139400.0,27.4911,27.5104,27.1758,27.1951,139400.0
2008-07-21 15:55:00,42.26,42.4,42.18,42.22,242000.0,27.1951,27.2852,27.1436,27.1693,242000.0
2008-07-22 09:30:00,41.49,41.5,40.81,40.81,127700.0,26.6996,26.706,26.262,26.262,127700.0
2008-07-22 09:35:00,40.81,41.04,40.5,40.62,83900.0,26.262,26.41,26.0625,26.1397,83900.0
2008-07-22 09:40:00,40.6,40.6,40.41,40.53,138700.0,26.1268,26.1268,26.0046,26.0818,138700.0
2008-07-22 09:45:00,40.52,40.75,40.45,40.7,65800.0,26.0753,26.2234,26.0303,26.1912,65800.0
2008-07-22 09:50:00,40.71,41.1,40.59,40.87,74300.0,26.1976,26.4486,26.1204,26.3006,74300.0
2008-07-22 09:55:00,40.92,41.26,40.76,40.82,116600.0,26.3327,26.5515,26.2298,26.2684,116600.0
2008-07-22 10:00:00,40.77,41.03,40.57,40.9,87900.0,26.2362,26.4035,26.1075,26.3199,87900.0
2008-07-22 10:05:00,40.9,41.06,40.7,40.71,57100.0,26.3199,26.4228,26.1912,26.1976,57100.0
2008-07-22 10:10:00,40.71,40.9,40.55,40.9,35100.0,26.1976,26.3199,26.0946,26.3199,35100.0
2008-07-22 10:15:00,40.91,41.59,40.9,41.49,57600.0,26.3263,26.7639,26.3199,26.6996,57600.0
2008-07-22 10:20:00,41.51,41.75,41.39,41.73,110600.0,26.7124,26.8669,26.6352,26.854,110600.0
2008-07-22 10:25:00,41.72,41.92,41.61,41.75,87200.0,26.8476,26.9763,26.7768,26.8669,87200.0
2008-07-22 10:30:00,41.76,41.78,41.5,41.54,43500.0,26.8733,26.8862,26.706,26.7317,43500.0
2008-07-22 10:35:00,41.6,41.62,41.5,41.53,41200.0,26.7703,26.7832,26.706,26.7253,41200.0
2008-07-22 10:40:00,41.53,41.79,41.38,41.73,76000.0,26.7253,26.8926,26.6288,26.854,76000.0
2008-07-22 10:45:00,41.71,41.85,41.6,41.85,38100.0,26.8411,26.9312,26.7703,26.9312,38100.0
2008-07-22 10:50:00,41.85,42.38,41.78,41.85,66500.0,26.9312,27.2723,26.8862,26.9312,66500.0
2008-07-22 10:55:00,41.86,41.93,41.66,41.79,37200.0,26.9377,26.9827,26.809,26.8926,37200.0
2008-07-22 11:00:00,41.8,42.18,41.71,42.08,61100.0,26.899,27.1436,26.8411,27.0792,61100.0
2008-07-22 11:05:00,42.04,42.65,42.04,42.65,45000.0,27.0535,27.446,27.0535,27.446,45000.0
2008-07-22 11:10:00,42.63,42.87,42.5,42.65,74600.0,27.4332,27.5876,27.3495,27.446,74600.0
2008-07-22 11:15:00,42.66,42.93,42.63,42.8,46800.0,27.4525,27.6262,27.4332,27.5426,46800.0
2008-07-22 11:20:00,42.8,43.37,42.78,43.18,97800.0,27.5426,27.9094,27.5297,27.7871,97800.0
2008-07-22 11:25:00,43.24,43.8,43.2,43.56,79400.0,27.8257,28.1861,27.8,28.0316,79400.0
2008-07-22 11:30:00,43.5,43.6,43.3,43.32,60500.0,27.993,28.0574,27.8643,27.8772,60500.0
2008-07-22 11:35:00,43.31,43.58,43.25,43.36,41800.0,27.8708,28.0445,27.8321,27.9029,41800.0
2008-07-22 11:40:00,43.35,43.54,43.28,43.46,19900.0,27.8965,28.0188,27.8515,27.9673,19900.0
2008-07-22 11:45:00,43.46,43.53,43.37,43.39,24800.0,27.9673,28.0123,27.9094,27.9222,24800.0
2008-07-22 11:50:00,43.43,43.5,43.11,43.15,28400.0,27.948,27.993,27.7421,27.7678,28400.0
2008-07-22 11:55:00,43.14,43.22,43.0,43.22,28000.0,27.7614,27.8128,27.6713,27.8128,28000.0
2008-07-22 12:00:00,43.28,43.43,43.25,43.31,28100.0,27.8515,27.948,27.8321,27.8708,28100.0
2008-07-22 12:05:00,43.29,43.52,43.28,43.52,36100.0,27.8579,28.0059,27.8515,28.0059,36100.0
2008-07-22 12:10:00,43.49,43.67,43.48,43.55,62800.0,27.9866,28.1024,27.9802,28.0252,62800.0
2008-07-22 12:15:00,43.53,43.75,43.38,43.61,56300.0,28.0123,28.1539,27.9158,28.0638,56300.0
2008-07-22 12:20:00,43.62,43.85,43.56,43.83,42600.0,28.0702,28.2183,28.0316,28.2054,42600.0
2008-07-22 12:25:00,43.85,43.96,43.46,43.55,47100.0,28.2183,28.289,27.9673,28.0252,47100.0
2008-07-22 12:30:00,43.57,43.97,43.57,43.83,54400.0,28.0381,28.2955,28.0381,28.2054,54400.0
2008-07-22 12:35:00,43.83,43.96,43.81,43.88,43100.0,28.2054,28.289,28.1925,28.2376,43100.0
2008-07-22 12:40:00,43.9,43.94,43.84,43.86,77800.0,28.2504,28.2762,28.2118,28.2247,77800.0
2008-07-22 12:45:00,43.87,44.18,43.84,44.09,147300.0,28.2311,28.4306,28.2118,28.3727,147300.0
2008-07-22 12:50:00,44.11,44.31,44.07,44.27,85300.0,28.3856,28.5143,28.3598,28.4885,85300.0
2008-07-22 12:55:00,44.29,44.68,44.28,44.67,95100.0,28.5014,28.7524,28.495,28.7459,95100.0
2008-07-22 13:00:00,44.69,45.09,44.68,45.04,223700.0,28.7588,29.0162,28.7524,28.984,223700.0
2008-07-22 13:05:00,45.04,45.86,45.03,45.55,215600.0,28.984,29.5117,28.9776,29.3122,215600.0
2008-07-22 13:10:00,45.55,46.64,45.5,46.26,246000.0,29.3122,30.0137,29.2801,29.7691,246000.0
2008-07-22 13:15:00,46.28,46.4,45.88,46.11,219700.0,29.782,29.8592,29.5246,29.6726,219700.0
2008-07-22 13:20:00,46.14,46.19,45.77,46.16,111700.0,29.6919,29.7241,29.4538,29.7048,111700.0
2008-07-22 13:25:00,46.14,46.19,45.69,45.83,119500.0,29.6919,29.7241,29.4023,29.4924,119500.0
2008-07-22 13:30:00,45.83,46.0,45.66,45.78,117400.0,29.4924,29.6018,29.383,29.4602,117400.0
2008-07-22 13:35:00,45.8,45.95,45.6,45.8,80400.0,29.4731,29.5696,29.3444,29.4731,80400.0
2008-07-22 13:40:00,45.76,46.07,45.76,46.04,143600.0,29.4474,29.6469,29.4474,29.6276,143600.0
2008-07-22 13:45:00,46.01,46.08,45.87,45.93,107700.0,29.6083,29.6533,29.5182,29.5568,107700.0
2008-07-22 13:50:00,45.92,46.08,45.9,46.02,75200.0,29.5503,29.6533,29.5375,29.6147,75200.0
2008-07-22 13:55:00,46.01,46.26,45.98,46.1,132900.0,29.6083,29.7691,29.589,29.6662,132900.0
2008-07-22 14:00:00,46.11,46.12,45.97,46.0,72700.0,29.6726,29.679,29.5825,29.6018,72700.0
2008-07-22 14:05:00,46.0,46.06,45.96,46.04,48700.0,29.6018,29.6404,29.5761,29.6276,48700.0
2008-07-22 14:10:00,46.04,46.05,45.95,45.96,68900.0,29.6276,29.634,29.5696,29.5761,68900.0
2008-07-22 14:15:00,45.96,46.01,45.6,45.69,95600.0,29.5761,29.6083,29.3444,29.4023,95600.0
2008-07-22 14:20:00,45.7,45.85,45.65,45.81,81600.0,29.4088,29.5053,29.3766,29.4796,81600.0
2008-07-22 14:25:00,45.83,45.95,45.75,45.86,47400.0,29.4924,29.5696,29.4409,29.5117,47400.0
2008-07-22 14:30:00,45.87,45.92,45.73,45.79,33600.0,29.5182,29.5503,29.4281,29.4667,33600.0
2008-07-22 14:35:00,45.74,45.92,45.65,45.85,45600.0,29.4345,29.5503,29.3766,29.5053,45600.0
2008-07-22 14:40:00,45.85,45.92,45.67,45.88,30000.0,29.5053,29.5503,29.3895,29.5246,30000.0
2008-07-22 14:45:00,45.92,45.99,45.82,45.9,43300.0,29.5503,29.5954,29.486,29.5375,43300.0
2008-07-22 14:50:00,45.9,45.94,45.83,45.87,21800.0,29.5375,29.5632,29.4924,29.5182,21800.0
2008-07-22 14:55:00,45.88,45.99,45.86,45.95,59000.0,29.5246,29.5954,29.5117,29.5696,59000.0
2008-07-22 15:00:00,45.95,46.13,45.94,46.09,114500.0,29.5696,29.6855,29.5632,29.6597,114500.0
2008-07-22 15:05:00,46.08,46.29,46.05,46.08,109500.0,29.6533,29.7884,29.634,29.6533,109500.0
2008-07-22 15:10:00,46.09,46.21,46.09,46.21,65500.0,29.6597,29.737,29.6597,29.737,65500.0
2008-07-22 15:15:00,46.2,46.61,46.19,46.6,178500.0,29.7305,29.9944,29.7241,29.9879,178500.0
2008-07-22 15:20:00,46.6,46.94,46.47,46.92,99100.0,29.9879,30.2067,29.9043,30.1939,99100.0
2008-07-22 15:25:00,46.91,48.21,46.9,48.07,256700.0,30.1874,31.024,30.181,30.9339,256700.0
2008-07-22 15:30:00,48.09,49.15,47.92,48.85,288100.0,30.9468,31.6289,30.8374,31.4358,288100.0
2008-07-22 15:35:00,48.85,48.9,48.18,48.3,196300.0,31.4358,31.468,31.0047,31.0819,196300.0
2008-07-22 15:40:00,48.29,48.84,48.19,48.69,253900.0,31.0755,31.4294,31.0111,31.3329,253900.0
2008-07-22 15:45:00,48.73,50.18,48.64,50.1,260700.0,31.3586,32.2917,31.3007,32.2402,260700.0
2008-07-22 15:50:00,50.09,50.64,49.47,49.47,377300.0,32.2338,32.5877,31.8348,31.8348,377300.0
2008-07-22 15:55:00,49.47,49.61,48.74,49.16,545000.0,31.8348,31.9249,31.3651,31.6353,545000.0
2008-07-23 09:30:00,49.76,49.8,48.8,48.96,280600.0,32.0214,32.0472,31.4037,31.5066,280600.0
2008-07-23 09:35:00,49.0,49.03,48.4,48.8,216800.0,31.5324,31.5517,31.1463,31.4037,216800.0
2008-07-23 09:40:00,48.75,49.77,48.55,49.19,223900.0,31.3715,32.0279,31.2428,31.6546,223900.0
2008-07-23 09:45:00,49.18,49.25,48.65,49.05,126500.0,31.6482,31.6933,31.3071,31.5645,126500.0
2008-07-23 09:50:00,49.05,51.82,49.05,51.73,316600.0,31.5645,33.3471,31.5645,33.2892,316600.0
2008-07-23 09:55:00,51.81,52.02,50.74,51.6,210500.0,33.3407,33.4758,32.6521,33.2055,210500.0
2008-07-23 10:00:00,51.6,52.26,51.35,52.09,253500.0,33.2055,33.6302,33.0446,33.5208,253500.0
2008-07-23 10:05:00,52.09,53.64,52.03,53.48,336700.0,33.5208,34.5183,33.4822,34.4153,336700.0
2008-07-23 10:10:00,53.52,55.28,53.22,55.14,544400.0,34.4411,35.5737,34.248,35.4836,544400.0
2008-07-23 10:15:00,55.11,56.67,54.65,56.24,786900.0,35.4643,36.4682,35.1682,36.1914,786900.0
2008-07-23 10:20:00,56.16,56.16,55.21,55.67,266100.0,36.14,36.14,35.5286,35.8246,266100.0
2008-07-23 10:25:00,55.67,56.34,55.5,55.62,383100.0,35.8246,36.2558,35.7152,35.7925,383100.0
2008-07-23 10:30:00,55.67,55.9,55.06,55.07,452800.0,35.8246,35.9726,35.4321,35.4385,452800.0
2008-07-23 10:35:00,55.08,55.62,54.92,55.5,251500.0,35.445,35.7925,35.342,35.7152,251500.0
2008-07-23 10:40:00,55.5,55.53,55.29,55.33,145600.0,35.7152,35.7345,35.5801,35.6058,145600.0
2008-07-23 10:45:00,55.35,55.45,54.96,55.22,201000.0,35.6187,35.6831,35.3677,35.5351,201000.0
2008-07-23 10:50:00,55.24,55.35,54.44,54.68,222100.0,35.5479,35.6187,35.0331,35.1876,222100.0
2008-07-23 10:55:00,54.75,54.82,53.78,53.86,343600.0,35.2326,35.2776,34.6084,34.6599,343600.0
2008-07-23 11:00:00,53.86,54.0,53.03,53.46,490900.0,34.6599,34.75,34.1258,34.4025,490900.0
2008-07-23 11:05:00,53.43,53.62,52.69,53.37,433300.0,34.3832,34.5054,33.907,34.3445,433300.0
2008-07-23 11:10:00,53.37,53.91,53.23,53.64,217000.0,34.3445,34.692,34.2545,34.5183,217000.0
2008-07-23 11:15:00,53.63,55.25,53.1,53.13,310100.0,34.5119,35.5544,34.1708,34.1901,310100.0
2008-07-23 11:20:00,53.14,53.6,52.78,52.83,229200.0,34.1965,34.4926,33.9649,33.997,229200.0
2008-07-23 11:25:00,52.78,53.14,52.69,52.73,175100.0,33.9649,34.1965,33.907,33.9327,175100.0
2008-07-23 11:30:00,52.71,52.85,52.29,52.29,236500.0,33.9198,34.0099,33.6495,33.6495,236500.0
2008-07-23 11:35:00,52.29,52.39,52.0,52.37,189900.0,33.6495,33.7139,33.4629,33.701,189900.0
2008-07-23 11:40:00,52.42,52.7,52.11,52.15,146600.0,33.7332,33.9134,33.5337,33.5595,146600.0
2008-07-23 11:45:00,52.15,52.2,51.7,51.85,170600.0,33.5595,33.5916,33.2699,33.3664,170600.0
2008-07-23 11:50:00,51.84,51.92,51.4,51.61,236100.0,33.36,33.4114,33.0768,33.212,236100.0
2008-07-23 11:55:00,51.57,51.57,51.13,51.13,102500.0,33.1862,33.1862,32.9031,32.9031,102500.0
2008-07-23 12:00:00,51.13,51.52,51.05,51.18,187600.0,32.9031,33.154,32.8516,32.9352,187600.0
2008-07-23 12:05:00,51.18,51.3,50.82,50.82,136200.0,32.9352,33.0125,32.7036,32.7036,136200.0
2008-07-23 12:10:00,50.87,50.96,50.04,50.04,137100.0,32.7358,32.7937,32.2016,32.2016,137100.0
2008-07-23 12:15:00,50.08,50.64,50.08,50.53,153900.0,32.2274,32.5877,32.2274,32.517,153900.0
2008-07-23 12:20:00,50.53,51.07,50.43,51.06,168800.0,32.517,32.8645,32.4526,32.858,168800.0
2008-07-23 12:25:00,51.04,51.04,50.4,50.42,84400.0,32.8452,32.8452,32.4333,32.4462,84400.0
2008-07-23 12:30:00,50.42,50.47,49.72,49.72,166700.0,32.4462,32.4783,31.9957,31.9957,166700.0
2008-07-23 12:35:00,49.73,50.44,49.64,50.39,193400.0,32.0021,32.459,31.9442,32.4269,193400.0
2008-07-23 12:40:00,50.39,50.9,50.38,50.76,107600.0,32.4269,32.7551,32.4204,32.665,107600.0
2008-07-23 12:45:00,50.75,50.77,50.3,50.49,57800.0,32.6585,32.6714,32.3689,32.4912,57800.0
2008-07-23 12:50:00,50.5,50.77,50.45,50.6,78700.0,32.4977,32.6714,32.4655,32.562,78700.0
2008-07-23 12:55:00,50.6,51.24,50.58,51.02,112500.0,32.562,32.9739,32.5491,32.8323,112500.0
2008-07-23 13:00:00,51.04,51.68,50.87,50.96,105600.0,32.8452,33.257,32.7358,32.7937,105600.0
2008-07-23 13:05:00,50.97,51.04,50.18,50.22,119300.0,32.8001,32.8452,32.2917,32.3175,119300.0
2008-07-23 13:10:00,50.22,50.52,50.09,50.4,109600.0,32.3175,32.5105,32.2338,32.4333,109600.0
2008-07-23 13:15:00,50.47,50.85,50.35,50.49,41400.0,32.4783,32.7229,32.4011,32.4912,41400.0
2008-07-23 13:20:00,50.5,50.59,50.28,50.55,56600.0,32.4977,32.5556,32.3561,32.5298,56600.0
2008-07-23 13:25:00,50.55,50.55,50.35,50.46,40400.0,32.5298,32.5298,32.4011,32.4719,40400.0
2008-07-23 13:30:00,50.5,50.6,50.36,50.45,60100.0,32.4977,32.562,32.4076,32.4655,60100.0
2008-07-23 13:35:00,50.45,50.9,50.41,50.84,54000.0,32.4655,32.7551,32.4397,32.7164,54000.0
2008-07-23 13:40:00,50.89,51.22,50.7,51.2,48700.0,32.7486,32.961,32.6264,32.9481,48700.0
2008-07-23 13:45:00,51.23,51.46,51.02,51.19,77200.0,32.9674,33.1154,32.8323,32.9417,77200.0
2008-07-23 13:50:00,51.18,51.36,50.68,50.84,60100.0,32.9352,33.0511,32.6135,32.7164,60100.0
2008-07-23 13:55:00,50.84,50.84,50.47,50.73,53400.0,32.7164,32.7164,32.4783,32.6457,53400.0
2008-07-23 14:00:00,50.73,50.82,50.56,50.73,44700.0,32.6457,32.7036,32.5363,32.6457,44700.0
2008-07-23 14:05:00,50.74,51.18,50.61,51.07,75700.0,32.6521,32.9352,32.5684,32.8645,75700.0
2008-07-23 14:10:00,51.08,51.41,51.0,51.35,93100.0,32.8709,33.0833,32.8194,33.0446,93100.0
2008-07-23 14:15:00,51.38,52.26,51.34,52.26,167100.0,33.0639,33.6302,33.0382,33.6302,167100.0
2008-07-23 14:20:00,52.26,53.59,52.25,53.59,177100.0,33.6302,34.4861,33.6238,34.4861,177100.0
2008-07-23 14:25:00,53.58,53.65,52.81,53.31,239900.0,34.4797,34.5247,33.9842,34.3059,239900.0
2008-07-23 14:30:00,53.31,53.45,52.69,52.77,124500.0,34.3059,34.396,33.907,33.9584,124500.0
2008-07-23 14:35:00,52.75,52.75,52.33,52.5,95000.0,33.9456,33.9456,33.6753,33.7847,95000.0
2008-07-23 14:40:00,52.51,52.6,52.0,52.26,207500.0,33.7911,33.849,33.4629,33.6302,207500.0
2008-07-23 14:45:00,52.28,52.45,51.9,51.9,73000.0,33.6431,33.7525,33.3986,33.3986,73000.0
2008-07-23 14:50:00,51.94,52.05,51.72,51.8,67400.0,33.4243,33.4951,33.2827,33.3342,67400.0
2008-07-23 14:55:00,51.8,51.98,51.5,51.68,52200.0,33.3342,33.4501,33.1412,33.257,52200.0
2008-07-23 15:00:00,51.67,51.89,51.59,51.8,61300.0,33.2506,33.3921,33.1991,33.3342,61300.0
2008-07-23 15:05:00,51.8,51.93,51.61,51.66,40400.0,33.3342,33.4179,33.212,33.2441,40400.0
2008-07-23 15:10:00,51.7,52.33,51.7,52.27,92400.0,33.2699,33.6753,33.2699,33.6367,92400.0
2008-07-23 15:15:00,52.27,52.43,52.25,52.36,111400.0,33.6367,33.7396,33.6238,33.6946,111400.0
2008-07-23 15:20:00,52.36,52.93,52.32,52.89,124000.0,33.6946,34.0614,33.6689,34.0357,124000.0
2008-07-23 15:25:00,52.88,52.91,52.02,52.18,111800.0,34.0292,34.0485,33.4758,33.5788,111800.0
2008-07-23 15:30:00,52.19,52.51,52.07,52.27,73400.0,33.5852,33.7911,33.508,33.6367,73400.0
2008-07-23 15:35:00,52.28,52.52,52.01,52.22,104500.0,33.6431,33.7976,33.4694,33.6045,104500.0
2008-07-23 15:40:00,52.25,52.55,52.19,52.26,94000.0,33.6238,33.8169,33.5852,33.6302,94000.0
2008-07-23 15:45:00,52.27,52.64,52.18,52.38,96400.0,33.6367,33.8748,33.5788,33.7075,96400.0
2008-07-23 15:50:00,52.43,52.69,52.35,52.45,93000.0,33.7396,33.907,33.6882,33.7525,93000.0
2008-07-23 15:55:00,52.45,52.46,52.12,52.15,135300.0,33.7525,33.7589,33.5401,33.5595,135300.0
2008-07-24 09:30:00,51.47,52.0,51.0,51.33,99600.0,33.1219,33.4629,32.8194,33.0318,99600.0
2008-07-24 09:35:00,51.28,51.3,49.75,49.89,204900.0,32.9996,33.0125,32.015,32.1051,204900.0
2008-07-24 09:40:00,49.94,50.6,49.62,50.42,121600.0,32.1373,32.562,31.9314,32.4462,121600.0
2008-07-24 09:45:00,50.39,50.66,49.76,49.78,91400.0,32.4269,32.6006,32.0214,32.0343,91400.0
2008-07-24 09:50:00,49.76,49.78,48.92,49.19,221000.0,32.0214,32.0343,31.4809,31.6546,221000.0
2008-07-24 09:55:00,49.18,49.73,48.75,49.43,172000.0,31.6482,32.0021,31.3715,31.8091,172000.0
2008-07-24 10:00:00,49.45,49.46,48.57,48.71,89000.0,31.822,31.8284,31.2557,31.3458,89000.0
2008-07-24 10:05:00,48.71,48.72,47.81,47.88,172200.0,31.3458,31.3522,30.7666,30.8116,172200.0
2008-07-24 10:10:00,47.81,47.83,47.0,47.44,181900.0,30.7666,30.7795,30.2453,30.5285,181900.0
2008-07-24 10:15:00,47.44,47.46,46.5,46.62,149200.0,30.5285,30.5414,29.9236,30.0008,149200.0
2008-07-24 10:20:00,46.74,46.77,46.2,46.71,161800.0,30.078,30.0973,29.7305,30.0587,161800.0
2008-07-24 10:25:00,46.74,46.99,46.37,46.79,181400.0,30.078,30.2389,29.8399,30.1102,181400.0
2008-07-24 10:30:00,46.79,47.15,46.76,47.01,101900.0,30.1102,30.3419,30.0909,30.2518,101900.0
2008-07-24 10:35:00,47.01,47.66,47.0,47.49,125900.0,30.2518,30.6701,30.2453,30.5607,125900.0
2008-07-24 10:40:00,47.46,47.88,47.46,47.65,150700.0,30.5414,30.8116,30.5414,30.6636,150700.0
2008-07-24 10:45:00,47.65,47.93,47.25,47.51,117900.0,30.6636,30.8438,30.4062,30.5735,117900.0
2008-07-24 10:50:00,47.5,47.73,47.5,47.69,205100.0,30.5671,30.7151,30.5671,30.6894,205100.0
2008-07-24 10:55:00,47.65,48.44,47.65,47.99,90000.0,30.6636,31.172,30.6636,30.8824,90000.0
2008-07-24 11:00:00,47.96,48.45,47.94,48.45,41900.0,30.8631,31.1784,30.8502,31.1784,41900.0
2008-07-24 11:05:00,48.46,48.63,48.0,48.11,113200.0,31.1849,31.2943,30.8889,30.9596,113200.0
2008-07-24 11:10:00,48.04,48.22,47.83,47.93,124900.0,30.9146,31.0304,30.7795,30.8438,124900.0
2008-07-24 11:15:00,47.92,48.01,47.44,47.72,96600.0,30.8374,30.8953,30.5285,30.7087,96600.0
2008-07-24 11:20:00,47.73,47.87,47.68,47.8,35600.0,30.7151,30.8052,30.6829,30.7602,35600.0
2008-07-24 11:25:00,47.77,47.79,46.89,46.95,69100.0,30.7408,30.7537,30.1746,30.2132,69100.0
2008-07-24 11:30:00,46.92,46.92,46.5,46.72,85900.0,30.1939,30.1939,29.9236,30.0652,85900.0
2008-07-24 11:35:00,46.72,46.73,46.5,46.59,42100.0,30.0652,30.0716,29.9236,29.9815,42100.0
2008-07-24 11:40:00,46.61,46.9,46.6,46.8,54500.0,29.9944,30.181,29.9879,30.1166,54500.0
2008-07-24 11:45:00,46.81,47.16,46.74,46.9,44700.0,30.1231,30.3483,30.078,30.181,44700.0
2008-07-24 11:50:00,46.84,47.23,46.82,47.07,32000.0,30.1424,30.3933,30.1295,30.2904,32000.0
2008-07-24 11:55:00,47.01,47.23,46.93,46.99,33900.0,30.2518,30.3933,30.2003,30.2389,33900.0
2008-07-24 12:00:00,46.99,47.13,46.88,47.09,37900.0,30.2389,30.329,30.1681,30.3033,37900.0
2008-07-24 12:05:00,47.08,47.08,46.57,46.6,58800.0,30.2968,30.2968,29.9686,29.9879,58800.0
2008-07-24 12:10:00,46.6,46.68,46.46,46.51,74500.0,29.9879,30.0394,29.8978,29.93,74500.0
2008-07-24 12:15:00,46.46,46.56,46.0,46.02,113100.0,29.8978,29.9622,29.6018,29.6147,113100.0
2008-07-24 12:20:00,46.02,46.57,45.82,46.0,105400.0,29.6147,29.9686,29.486,29.6018,105400.0
2008-07-24 12:25:00,45.9,46.0,45.49,45.56,65900.0,29.5375,29.6018,29.2736,29.3187,65900.0
2008-07-24 12:30:00,45.56,45.89,45.36,45.89,51700.0,29.3187,29.531,29.19,29.531,51700.0
2008-07-24 12:35:00,45.96,45.96,45.24,45.43,58200.0,29.5761,29.5761,29.1127,29.235,58200.0
2008-07-24 12:40:00,45.51,45.84,45.46,45.84,19000.0,29.2865,29.4989,29.2543,29.4989,19000.0
2008-07-24 12:45:00,45.85,46.28,45.82,46.24,56300.0,29.5053,29.782,29.486,29.7563,56300.0
2008-07-24 12:50:00,46.26,46.46,46.08,46.15,50700.0,29.7691,29.8978,29.6533,29.6983,50700.0
2008-07-24 12:55:00,46.12,46.75,46.09,46.54,37100.0,29.679,30.0845,29.6597,29.9493,37100.0
2008-07-24 13:00:00,46.58,46.64,46.08,46.08,59400.0,29.9751,30.0137,29.6533,29.6533,59400.0
2008-07-24 13:05:00,46.1,46.28,46.1,46.15,11300.0,29.6662,29.782,29.6662,29.6983,11300.0
2008-07-24 13:10:00,46.15,46.64,46.14,46.54,43900.0,29.6983,30.0137,29.6919,29.9493,43900.0
2008-07-24 13:15:00,46.51,46.75,46.48,46.6,32400.0,29.93,30.0845,29.9107,29.9879,32400.0
2008-07-24 13:20:00,46.65,46.89,46.58,46.8,26800.0,30.0201,30.1746,29.9751,30.1166,26800.0
2008-07-24 13:25:00,46.8,46.95,46.69,46.81,34300.0,30.1166,30.2132,30.0458,30.1231,34300.0
2008-07-24 13:30:00,46.8,46.95,46.75,46.91,41100.0,30.1166,30.2132,30.0845,30.1874,41100.0
2008-07-24 13:35:00,46.9,46.97,46.84,46.86,34700.0,30.181,30.226,30.1424,30.1552,34700.0
2008-07-24 13:40:00,46.86,47.1,46.86,47.06,27900.0,30.1552,30.3097,30.1552,30.2839,27900.0
2008-07-24 13:45:00,47.08,47.26,46.96,47.23,31600.0,30.2968,30.4127,30.2196,30.3933,31600.0
2008-07-24 13:50:00,47.26,47.57,47.19,47.56,68200.0,30.4127,30.6121,30.3676,30.6057,68200.0
2008-07-24 13:55:00,47.54,47.6,47.52,47.56,31400.0,30.5928,30.6314,30.58,30.6057,31400.0
2008-07-24 14:00:00,47.57,47.76,47.17,47.44,51600.0,30.6121,30.7344,30.3547,30.5285,51600.0
2008-07-24 14:05:00,47.45,47.53,47.14,47.14,34900.0,30.5349,30.5864,30.3354,30.3354,34900.0
2008-07-24 14:10:00,47.13,47.19,46.59,46.67,39000.0,30.329,30.3676,29.9815,30.033,39000.0
2008-07-24 14:15:00,46.66,46.8,46.56,46.77,36200.0,30.0265,30.1166,29.9622,30.0973,36200.0
2008-07-24 14:20:00,46.71,47.05,46.65,47.05,49700.0,30.0587,30.2775,30.0201,30.2775,49700.0
2008-07-24 14:25:00,47.05,47.22,46.99,47.14,26800.0,30.2775,30.3869,30.2389,30.3354,26800.0
2008-07-24 14:30:00,47.15,47.15,47.02,47.05,35600.0,30.3419,30.3419,30.2582,30.2775,35600.0
2008-07-24 14:35:00,47.05,47.06,46.77,47.03,33400.0,30.2775,30.2839,30.0973,30.2646,33400.0
2008-07-24 14:40:00,47.0,47.12,46.98,47.12,34800.0,30.2453,30.3226,30.2325,30.3226,34800.0
2008-07-24 14:45:00,47.15,47.39,47.12,47.15,57600.0,30.3419,30.4963,30.3226,30.3419,57600.0
2008-07-24 14:50:00,47.15,47.16,46.89,46.91,37100.0,30.3419,30.3483,30.1746,30.1874,37100.0
2008-07-24 14:55:00,46.94,47.5,46.93,47.15,59600.0,30.2067,30.5671,30.2003,30.3419,59600.0
2008-07-24 15:00:00,47.15,47.15,46.96,47.07,47400.0,30.3419,30.3419,30.2196,30.2904,47400.0
2008-07-24 15:05:00,47.11,47.11,46.95,46.96,32100.0,30.3161,30.3161,30.2132,30.2196,32100.0
2008-07-24 15:10:00,46.96,46.96,46.59,46.63,39700.0,30.2196,30.2196,29.9815,30.0072,39700.0
2008-07-24 15:15:00,46.63,46.88,46.4,46.8,50400.0,30.0072,30.1681,29.8592,30.1166,50400.0
2008-07-24 15:20:00,46.81,46.96,46.5,46.52,41500.0,30.1231,30.2196,29.9236,29.9364,41500.0
2008-07-24 15:25:00,46.52,46.55,46.07,46.1,46600.0,29.9364,29.9558,29.6469,29.6662,46600.0
2008-07-24 15:30:00,46.12,46.14,45.51,45.51,94600.0,29.679,29.6919,29.2865,29.2865,94600.0
2008-07-24 15:35:00,45.54,45.59,45.07,45.59,120400.0,29.3058,29.338,29.0033,29.338,120400.0
2008-07-24 15:40:00,45.57,45.59,44.78,45.17,162700.0,29.3251,29.338,28.8167,29.0677,162700.0
2008-07-24 15:45:00,45.17,45.22,44.41,44.6,177300.0,29.0677,29.0999,28.5786,28.7009,177300.0
2008-07-24 15:50:00,44.62,45.2,44.62,45.06,160300.0,28.7138,29.087,28.7138,28.9969,160300.0
2008-07-24 15:55:00,45.1,45.99,45.0,45.67,197700.0,29.0227,29.5954,28.9583,29.3895,197700.0
2008-07-25 09:30:00,47.58,47.75,46.7,47.1,153000.0,30.6186,30.728,30.0523,30.3097,153000.0
2008-07-25 09:35:00,47.1,47.24,45.65,45.72,177800.0,30.3097,30.3998,29.3766,29.4216,177800.0
2008-07-25 09:40:00,45.68,45.72,43.38,43.78,184200.0,29.3959,29.4216,27.9158,28.1732,184200.0
2008-07-25 09:45:00,43.77,44.3,43.5,43.66,155100.0,28.1668,28.5078,27.993,28.096,155100.0
2008-07-25 09:50:00,43.65,43.93,43.25,43.55,140200.0,28.0896,28.2697,27.8321,28.0252,140200.0
2008-07-25 09:55:00,43.56,45.98,43.56,45.46,159500.0,28.0316,29.589,28.0316,29.2543,159500.0
2008-07-25 10:00:00,45.51,45.86,44.95,45.23,82400.0,29.2865,29.5117,28.9261,29.1063,82400.0
2008-07-25 10:05:00,45.22,45.66,44.94,45.47,112900.0,29.0999,29.383,28.9197,29.2608,112900.0
2008-07-25 10:10:00,45.51,45.74,45.25,45.36,50200.0,29.2865,29.4345,29.1192,29.19,50200.0
2008-07-25 10:15:00,45.37,45.44,44.38,44.52,91600.0,29.1964,29.2415,28.5593,28.6494,91600.0
2008-07-25 10:20:00,44.5,44.6,43.8,43.9,107800.0,28.6365,28.7009,28.1861,28.2504,107800.0
2008-07-25 10:25:00,43.95,43.95,43.06,43.07,128400.0,28.2826,28.2826,27.7099,27.7163,128400.0
2008-07-25 10:30:00,43.07,44.12,43.02,44.12,107200.0,27.7163,28.392,27.6841,28.392,107200.0
2008-07-25 10:35:00,44.03,44.75,43.84,44.75,78400.0,28.3341,28.7974,28.2118,28.7974,78400.0
2008-07-25 10:40:00,44.7,44.86,44.55,44.68,54800.0,28.7652,28.8682,28.6687,28.7524,54800.0
2008-07-25 10:45:00,44.74,45.03,44.74,45.03,82200.0,28.791,28.9776,28.791,28.9776,82200.0
2008-07-25 10:50:00,44.96,45.14,44.83,45.07,49600.0,28.9326,29.0484,28.8489,29.0033,49600.0
2008-07-25 10:55:00,45.07,45.25,44.96,45.13,34300.0,29.0033,29.1192,28.9326,29.042,34300.0
2008-07-25 11:00:00,45.16,45.47,45.14,45.4,105000.0,29.0613,29.2608,29.0484,29.2157,105000.0
2008-07-25 11:05:00,45.4,45.4,44.91,45.0,48700.0,29.2157,29.2157,28.9004,28.9583,48700.0
2008-07-25 11:10:00,45.0,45.03,44.66,44.68,51000.0,28.9583,28.9776,28.7395,28.7524,51000.0
2008-07-25 11:15:00,44.76,44.86,44.47,44.54,25900.0,28.8039,28.8682,28.6172,28.6623,25900.0
2008-07-25 11:20:00,44.54,44.78,44.3,44.52,41700.0,28.6623,28.8167,28.5078,28.6494,41700.0
2008-07-25 11:25:00,44.49,44.86,44.46,44.73,47800.0,28.6301,28.8682,28.6108,28.7846,47800.0
2008-07-25 11:30:00,44.72,45.19,44.72,45.19,41700.0,28.7781,29.0806,28.7781,29.0806,41700.0
2008-07-25 11:35:00,45.14,45.18,44.96,45.04,27000.0,29.0484,29.0741,28.9326,28.984,27000.0
2008-07-25 11:40:00,45.02,45.18,44.9,44.98,29200.0,28.9712,29.0741,28.894,28.9454,29200.0
2008-07-25 11:45:00,44.99,45.29,44.81,44.85,40700.0,28.9519,29.1449,28.836,28.8618,40700.0
2008-07-25 11:50:00,44.85,44.98,44.67,44.75,23600.0,28.8618,28.9454,28.7459,28.7974,23600.0
2008-07-25 11:55:00,44.75,44.81,44.54,44.68,29300.0,28.7974,28.836,28.6623,28.7524,29300.0
2008-07-25 12:00:00,44.62,44.67,44.0,44.1,86700.0,28.7138,28.7459,28.3148,28.3791,86700.0
2008-07-25 12:05:00,44.05,44.08,43.75,43.8,52800.0,28.347,28.3663,28.1539,28.1861,52800.0
2008-07-25 12:10:00,43.82,44.13,43.81,43.95,39000.0,28.199,28.3984,28.1925,28.2826,39000.0
2008-07-25 12:15:00,43.9,44.07,43.61,43.69,33000.0,28.2504,28.3598,28.0638,28.1153,33000.0
2008-07-25 12:20:00,43.69,44.03,43.68,43.92,67300.0,28.1153,28.3341,28.1089,28.2633,67300.0
2008-07-25 12:25:00,43.92,44.15,43.91,43.93,38100.0,28.2633,28.4113,28.2569,28.2697,38100.0
2008-07-25 12:30:00,43.94,44.07,43.68,43.74,54200.0,28.2762,28.3598,28.1089,28.1475,54200.0
2008-07-25 12:35:00,43.69,43.95,43.69,43.86,27700.0,28.1153,28.2826,28.1153,28.2247,27700.0
2008-07-25 12:40:00,43.9,44.42,43.86,44.36,29400.0,28.2504,28.5851,28.2247,28.5465,29400.0
2008-07-25 12:45:00,44.35,44.37,43.99,44.09,22300.0,28.54,28.5529,28.3083,28.3727,22300.0
2008-07-25 12:50:00,44.07,44.09,43.92,43.92,16300.0,28.3598,28.3727,28.2633,28.2633,16300.0
2008-07-25 12:55:00,43.95,44.12,43.91,44.05,26200.0,28.2826,28.392,28.2569,28.347,26200.0
2008-07-25 13:00:00,44.05,44.33,43.99,44.33,31000.0,28.347,28.5271,28.3083,28.5271,31000.0
2008-07-25 13:05:00,44.28,44.29,44.1,44.13,25200.0,28.495,28.5014,28.3791,28.3984,25200.0
2008-07-25 13:10:00,44.13,44.3,43.75,43.77,32300.0,28.3984,28.5078,28.1539,28.1668,32300.0
2008-07-25 13:15:00,43.8,44.32,43.8,44.31,34400.0,28.1861,28.5207,28.1861,28.5143,34400.0
2008-07-25 13:20:00,44.33,44.47,44.26,44.26,18100.0,28.5271,28.6172,28.4821,28.4821,18100.0
2008-07-25 13:25:00,44.27,44.28,43.86,43.86,11300.0,28.4885,28.495,28.2247,28.2247,11300.0
2008-07-25 13:30:00,43.86,44.09,43.8,44.03,22900.0,28.2247,28.3727,28.1861,28.3341,22900.0
2008-07-25 13:35:00,44.03,44.23,43.9,43.94,11700.0,28.3341,28.4628,28.2504,28.2762,11700.0
2008-07-25 13:40:00,43.91,43.94,43.41,43.41,32100.0,28.2569,28.2762,27.9351,27.9351,32100.0
2008-07-25 13:45:00,43.4,43.63,43.35,43.57,49100.0,27.9287,28.0767,27.8965,28.0381,49100.0
2008-07-25 13:50:00,43.59,43.87,43.58,43.85,27000.0,28.0509,28.2311,28.0445,28.2183,27000.0
2008-07-25 13:55:00,43.88,43.99,43.72,43.77,24100.0,28.2376,28.3083,28.1346,28.1668,24100.0
2008-07-25 14:00:00,43.71,43.99,43.56,43.91,20500.0,28.1282,28.3083,28.0316,28.2569,20500.0
2008-07-25 14:05:00,43.9,44.22,43.86,44.22,30500.0,28.2504,28.4564,28.2247,28.4564,30500.0
2008-07-25 14:10:00,44.21,44.23,44.12,44.18,26400.0,28.4499,28.4628,28.392,28.4306,26400.0
2008-07-25 14:15:00,44.18,44.37,44.11,44.33,44800.0,28.4306,28.5529,28.3856,28.5271,44800.0
2008-07-25 14:20:00,44.37,44.4,43.95,44.1,28600.0,28.5529,28.5722,28.2826,28.3791,28600.0
2008-07-25 14:25:00,44.08,44.1,44.01,44.06,21400.0,28.3663,28.3791,28.3212,28.3534,21400.0
2008-07-25 14:30:00,44.05,44.11,44.0,44.04,30200.0,28.347,28.3856,28.3148,28.3405,30200.0
2008-07-25 14:35:00,44.03,44.27,44.03,44.08,24100.0,28.3341,28.4885,28.3341,28.3663,24100.0
2008-07-25 14:40:00,44.09,44.09,43.93,43.97,21900.0,28.3727,28.3727,28.2697,28.2955,21900.0
2008-07-25 14:45:00,43.98,43.99,43.92,43.98,21600.0,28.3019,28.3083,28.2633,28.3019,21600.0
2008-07-25 14:50:00,43.97,44.07,43.88,44.03,38500.0,28.2955,28.3598,28.2376,28.3341,38500.0
2008-07-25 14:55:00,44.03,44.03,43.97,44.0,18200.0,28.3341,28.3341,28.2955,28.3148,18200.0
2008-07-25 15:00:00,44.0,44.01,43.82,43.84,38500.0,28.3148,28.3212,28.199,28.2118,38500.0
2008-07-25 15:05:00,43.8,44.0,43.79,43.99,83200.0,28.1861,28.3148,28.1796,28.3083,83200.0
2008-07-25 15:10:00,43.99,44.0,43.7,43.82,69500.0,28.3083,28.3148,28.1217,28.199,69500.0
2008-07-25 15:15:00,43.81,43.91,43.8,43.9,31600.0,28.1925,28.2569,28.1861,28.2504,31600.0
2008-07-25 15:20:00,43.88,43.9,43.8,43.89,31600.0,28.2376,28.2504,28.1861,28.244,31600.0
2008-07-25 15:25:00,43.89,43.9,43.83,43.88,30300.0,28.244,28.2504,28.2054,28.2376,30300.0
2008-07-25 15:30:00,43.86,44.0,43.85,43.88,29300.0,28.2247,28.3148,28.2183,28.2376,29300.0
2008-07-25 15:35:00,43.88,43.9,43.86,43.88,56100.0,28.2376,28.2504,28.2247,28.2376,56100.0
2008-07-25 15:40:00,43.89,43.91,43.68,43.72,54900.0,28.244,28.2569,28.1089,28.1346,54900.0
2008-07-25 15:45:00,43.71,44.03,43.7,44.02,64200.0,28.1282,28.3341,28.1217,28.3277,64200.0
2008-07-25 15:50:00,44.03,44.19,43.92,43.99,79500.0,28.3341,28.4371,28.2633,28.3083,79500.0
2008-07-25 15:55:00,43.98,44.0,43.53,43.99,85700.0,28.3019,28.3148,28.0123,28.3083,85700.0
2008-07-28 09:30:00,43.88,43.88,42.55,43.54,86700.0,28.2376,28.2376,27.3817,28.0188,86700.0
2008-07-28 09:35:00,43.47,44.07,43.17,43.79,138100.0,27.9737,28.3598,27.7807,28.1796,138100.0
2008-07-28 09:40:00,43.8,44.22,43.78,44.01,65700.0,28.1861,28.4564,28.1732,28.3212,65700.0
2008-07-28 09:45:00,44.03,44.36,43.2,43.42,67700.0,28.3341,28.5465,27.8,27.9415,67700.0
2008-07-28 09:50:00,43.43,43.85,43.29,43.48,39700.0,27.948,28.2183,27.8579,27.9802,39700.0
2008-07-28 09:55:00,43.43,43.89,43.0,43.85,50500.0,27.948,28.244,27.6713,28.2183,50500.0
2008-07-28 10:00:00,43.88,44.45,43.85,44.35,67700.0,28.2376,28.6044,28.2183,28.54,67700.0
2008-07-28 10:05:00,44.35,44.81,44.16,44.5,81900.0,28.54,28.836,28.4177,28.6365,81900.0
2008-07-28 10:10:00,44.57,44.68,44.11,44.25,45100.0,28.6816,28.7524,28.3856,28.4757,45100.0
2008-07-28 10:15:00,44.27,44.28,43.89,44.06,24700.0,28.4885,28.495,28.244,28.3534,24700.0
2008-07-28 10:20:00,44.07,44.14,43.57,43.76,31600.0,28.3598,28.4049,28.0381,28.1603,31600.0
2008-07-28 10:25:00,43.72,43.89,43.55,43.75,42400.0,28.1346,28.244,28.0252,28.1539,42400.0
2008-07-28 10:30:00,43.8,43.9,43.39,43.39,35100.0,28.1861,28.2504,27.9222,27.9222,35100.0
2008-07-28 10:35:00,43.36,43.47,43.32,43.46,15700.0,27.9029,27.9737,27.8772,27.9673,15700.0
2008-07-28 10:40:00,43.48,43.49,43.02,43.07,22700.0,27.9802,27.9866,27.6841,27.7163,22700.0
2008-07-28 10:45:00,43.02,43.06,42.83,42.92,34800.0,27.6841,27.7099,27.5619,27.6198,34800.0
2008-07-28 10:50:00,42.96,43.21,42.92,43.06,34300.0,27.6455,27.8064,27.6198,27.7099,34300.0
2008-07-28 10:55:00,43.06,43.13,42.96,43.01,13800.0,27.7099,27.7549,27.6455,27.6777,13800.0
2008-07-28 11:00:00,43.0,43.06,42.77,42.77,30900.0,27.6713,27.7099,27.5233,27.5233,30900.0
2008-07-28 11:05:00,42.76,42.96,42.75,42.82,20300.0,27.5168,27.6455,27.5104,27.5554,20300.0
2008-07-28 11:10:00,42.77,42.87,42.77,42.79,7800.0,27.5233,27.5876,27.5233,27.5361,7800.0
2008-07-28 11:15:00,42.79,43.01,42.67,42.98,43100.0,27.5361,27.6777,27.4589,27.6584,43100.0
2008-07-28 11:20:00,42.97,42.97,42.67,42.7,27400.0,27.652,27.652,27.4589,27.4782,27400.0
2008-07-28 11:25:00,42.66,42.69,42.36,42.4,46900.0,27.4525,27.4718,27.2594,27.2852,46900.0
2008-07-28 11:30:00,42.41,42.41,42.2,42.28,52600.0,27.2916,27.2916,27.1565,27.2079,52600.0
2008-07-28 11:35:00,42.23,42.25,41.82,41.93,79500.0,27.1758,27.1886,26.9119,26.9827,79500.0
2008-07-28 11:40:00,41.92,42.15,41.84,41.87,32200.0,26.9763,27.1243,26.9248,26.9441,32200.0
2008-07-28 11:45:00,41.9,42.18,41.86,42.01,38400.0,26.9634,27.1436,26.9377,27.0342,38400.0
2008-07-28 11:50:00,42.02,42.24,42.02,42.24,23000.0,27.0406,27.1822,27.0406,27.1822,23000.0
2008-07-28 11:55:00,42.24,42.36,42.21,42.29,29700.0,27.1822,27.2594,27.1629,27.2144,29700.0
2008-07-28 12:00:00,42.28,42.36,42.24,42.3,14500.0,27.2079,27.2594,27.1822,27.2208,14500.0
2008-07-28 12:05:00,42.33,42.52,42.32,42.52,22000.0,27.2401,27.3624,27.2337,27.3624,22000.0
2008-07-28 12:10:00,42.52,42.74,42.48,42.54,40200.0,27.3624,27.504,27.3366,27.3752,40200.0
2008-07-28 12:15:00,42.56,42.68,42.46,42.61,36500.0,27.3881,27.4653,27.3238,27.4203,36500.0
2008-07-28 12:20:00,42.64,42.78,42.58,42.72,20600.0,27.4396,27.5297,27.401,27.4911,20600.0
2008-07-28 12:25:00,42.7,42.75,42.6,42.61,12900.0,27.4782,27.5104,27.4139,27.4203,12900.0
2008-07-28 12:30:00,42.63,42.76,42.63,42.68,7400.0,27.4332,27.5168,27.4332,27.4653,7400.0
2008-07-28 12:35:00,42.68,42.68,42.59,42.61,10000.0,27.4653,27.4653,27.4074,27.4203,10000.0
2008-07-28 12:40:00,42.62,42.65,42.4,42.4,32300.0,27.4267,27.446,27.2852,27.2852,32300.0
2008-07-28 12:45:00,42.4,42.57,42.4,42.57,8700.0,27.2852,27.3946,27.2852,27.3946,8700.0
2008-07-28 12:50:00,42.53,42.54,42.4,42.42,14600.0,27.3688,27.3752,27.2852,27.298,14600.0
2008-07-28 12:55:00,42.44,42.48,42.0,42.04,27500.0,27.3109,27.3366,27.0277,27.0535,27500.0
2008-07-28 13:00:00,42.0,42.03,41.79,42.02,44500.0,27.0277,27.0471,26.8926,27.0406,44500.0
2008-07-28 13:05:00,42.02,42.32,41.84,42.28,26300.0,27.0406,27.2337,26.9248,27.2079,26300.0
2008-07-28 13:10:00,42.3,42.43,42.16,42.22,35200.0,27.2208,27.3045,27.1307,27.1693,35200.0
2008-07-28 13:15:00,42.22,42.23,41.83,41.96,42200.0,27.1693,27.1758,26.9184,27.002,42200.0
2008-07-28 13:20:00,41.95,41.99,41.86,41.98,14600.0,26.9956,27.0213,26.9377,27.0149,14600.0
2008-07-28 13:25:00,41.97,42.01,41.78,41.96,18600.0,27.0084,27.0342,26.8862,27.002,18600.0
2008-07-28 13:30:00,41.96,41.98,41.75,41.75,9200.0,27.002,27.0149,26.8669,26.8669,9200.0
2008-07-28 13:35:00,41.75,41.79,41.49,41.79,36200.0,26.8669,26.8926,26.6996,26.8926,36200.0
2008-07-28 13:40:00,41.76,42.19,41.74,42.19,15200.0,26.8733,27.15,26.8604,27.15,15200.0
2008-07-28 13:45:00,42.17,42.19,41.62,41.73,33400.0,27.1371,27.15,26.7832,26.854,33400.0
2008-07-28 13:50:00,41.71,41.76,41.68,41.76,26200.0,26.8411,26.8733,26.8218,26.8733,26200.0
2008-07-28 13:55:00,41.76,42.03,41.74,41.89,40200.0,26.8733,27.0471,26.8604,26.957,40200.0
2008-07-28 14:00:00,41.86,42.06,41.86,41.96,17000.0,26.9377,27.0664,26.9377,27.002,17000.0
2008-07-28 14:05:00,41.98,42.22,41.96,41.97,25400.0,27.0149,27.1693,27.002,27.0084,25400.0
2008-07-28 14:10:00,41.97,42.05,41.88,41.89,15900.0,27.0084,27.0599,26.9505,26.957,15900.0
2008-07-28 14:15:00,41.88,41.91,41.79,41.87,24400.0,26.9505,26.9698,26.8926,26.9441,24400.0
2008-07-28 14:20:00,41.87,42.22,41.84,42.12,22600.0,26.9441,27.1693,26.9248,27.105,22600.0
2008-07-28 14:25:00,42.12,42.16,41.88,41.9,30500.0,27.105,27.1307,26.9505,26.9634,30500.0
2008-07-28 14:30:00,41.89,41.99,41.66,41.66,39200.0,26.957,27.0213,26.809,26.809,39200.0
2008-07-28 14:35:00,41.63,41.88,41.58,41.79,22400.0,26.7896,26.9505,26.7575,26.8926,22400.0
2008-07-28 14:40:00,41.74,41.89,41.71,41.71,22200.0,26.8604,26.957,26.8411,26.8411,22200.0
2008-07-28 14:45:00,41.71,41.73,41.38,41.57,43800.0,26.8411,26.854,26.6288,26.751,43800.0
2008-07-28 14:50:00,41.54,41.57,41.29,41.55,38900.0,26.7317,26.751,26.5709,26.7382,38900.0
2008-07-28 14:55:00,41.54,41.55,41.27,41.37,32400.0,26.7317,26.7382,26.558,26.6223,32400.0
2008-07-28 15:00:00,41.37,41.75,41.37,41.72,22400.0,26.6223,26.8669,26.6223,26.8476,22400.0
2008-07-28 15:05:00,41.69,41.88,41.52,41.81,43200.0,26.8283,26.9505,26.7189,26.9055,43200.0
2008-07-28 15:10:00,41.81,42.0,41.81,41.94,28700.0,26.9055,27.0277,26.9055,26.9891,28700.0
2008-07-28 15:15:00,41.95,42.21,41.95,42.11,50900.0,26.9956,27.1629,26.9956,27.0985,50900.0
2008-07-28 15:20:00,42.11,42.44,42.11,42.3,53300.0,27.0985,27.3109,27.0985,27.2208,53300.0
2008-07-28 15:25:00,42.3,42.44,42.24,42.36,38200.0,27.2208,27.3109,27.1822,27.2594,38200.0
2008-07-28 15:30:00,42.36,42.38,42.24,42.36,53100.0,27.2594,27.2723,27.1822,27.2594,53100.0
2008-07-28 15:35:00,42.34,42.35,42.03,42.03,61300.0,27.2465,27.253,27.0471,27.0471,61300.0
2008-07-28 15:40:00,41.99,42.12,41.93,41.93,65100.0,27.0213,27.105,26.9827,26.9827,65100.0
2008-07-28 15:45:00,41.94,42.03,41.78,41.92,63700.0,26.9891,27.0471,26.8862,26.9763,63700.0
2008-07-28 15:50:00,41.9,42.12,41.89,42.12,68300.0,26.9634,27.105,26.957,27.105,68300.0
2008-07-28 15:55:00,42.11,42.24,41.86,41.96,111000.0,27.0985,27.1822,26.9377,27.002,111000.0
2008-07-29 09:30:00,41.99,44.49,41.99,43.67,89300.0,27.0213,28.6301,27.0213,28.1024,89300.0
2008-07-29 09:35:00,43.67,43.9,43.46,43.9,73600.0,28.1024,28.2504,27.9673,28.2504,73600.0
2008-07-29 09:40:00,43.82,44.23,43.54,43.63,73000.0,28.199,28.4628,28.0188,28.0767,73000.0
2008-07-29 09:45:00,43.58,43.95,43.58,43.93,25600.0,28.0445,28.2826,28.0445,28.2697,25600.0
2008-07-29 09:50:00,43.94,44.03,43.43,43.91,68100.0,28.2762,28.3341,27.948,28.2569,68100.0
2008-07-29 09:55:00,43.94,44.23,43.17,43.23,69300.0,28.2762,28.4628,27.7807,27.8193,69300.0
2008-07-29 10:00:00,43.23,43.59,43.15,43.26,59200.0,27.8193,28.0509,27.7678,27.8386,59200.0
2008-07-29 10:05:00,43.31,43.9,43.22,43.9,77200.0,27.8708,28.2504,27.8128,28.2504,77200.0
2008-07-29 10:10:00,43.9,44.3,43.89,44.23,136000.0,28.2504,28.5078,28.244,28.4628,136000.0
2008-07-29 10:15:00,44.17,44.94,44.1,44.48,126600.0,28.4242,28.9197,28.3791,28.6237,126600.0
2008-07-29 10:20:00,44.47,44.58,44.32,44.49,53400.0,28.6172,28.688,28.5207,28.6301,53400.0
2008-07-29 10:25:00,44.5,44.85,44.27,44.63,86200.0,28.6365,28.8618,28.4885,28.7202,86200.0
2008-07-29 10:30:00,44.58,45.06,44.58,45.05,90700.0,28.688,28.9969,28.688,28.9905,90700.0
2008-07-29 10:35:00,45.05,45.94,45.03,45.69,188400.0,28.9905,29.5632,28.9776,29.4023,188400.0
2008-07-29 10:40:00,45.72,45.85,45.45,45.5,74300.0,29.4216,29.5053,29.2479,29.2801,74300.0
2008-07-29 10:45:00,45.46,45.71,45.36,45.45,28000.0,29.2543,29.4152,29.19,29.2479,28000.0
2008-07-29 10:50:00,45.43,45.45,45.07,45.36,37400.0,29.235,29.2479,29.0033,29.19,37400.0
2008-07-29 10:55:00,45.35,45.58,45.22,45.56,35000.0,29.1835,29.3315,29.0999,29.3187,35000.0
2008-07-29 11:00:00,45.54,45.75,45.53,45.63,40200.0,29.3058,29.4409,29.2994,29.3637,40200.0
2008-07-29 11:05:00,45.63,45.75,45.49,45.49,31300.0,29.3637,29.4409,29.2736,29.2736,31300.0
2008-07-29 11:10:00,45.49,45.7,45.45,45.52,41400.0,29.2736,29.4088,29.2479,29.2929,41400.0
2008-07-29 11:15:00,45.54,45.7,45.5,45.65,35200.0,29.3058,29.4088,29.2801,29.3766,35200.0
2008-07-29 11:20:00,45.62,45.65,45.53,45.57,22300.0,29.3573,29.3766,29.2994,29.3251,22300.0
2008-07-29 11:25:00,45.52,45.67,45.51,45.6,53400.0,29.2929,29.3895,29.2865,29.3444,53400.0
2008-07-29 11:30:00,45.61,46.21,45.61,46.04,78600.0,29.3508,29.737,29.3508,29.6276,78600.0
2008-07-29 11:35:00,46.04,46.06,45.03,45.46,122200.0,29.6276,29.6404,28.9776,29.2543,122200.0
2008-07-29 11:40:00,45.48,45.65,45.18,45.47,77900.0,29.2672,29.3766,29.0741,29.2608,77900.0
2008-07-29 11:45:00,45.52,45.61,45.2,45.37,53600.0,29.2929,29.3508,29.087,29.1964,53600.0
2008-07-29 11:50:00,45.38,45.4,45.02,45.08,36200.0,29.2028,29.2157,28.9712,29.0098,36200.0
2008-07-29 11:55:00,45.1,45.1,44.76,44.98,37000.0,29.0227,29.0227,28.8039,28.9454,37000.0
2008-07-29 12:00:00,44.96,45.37,44.96,45.3,48000.0,28.9326,29.1964,28.9326,29.1514,48000.0
2008-07-29 12:05:00,45.31,45.55,45.24,45.45,33400.0,29.1578,29.3122,29.1127,29.2479,33400.0
2008-07-29 12:10:00,45.44,45.45,45.28,45.4,21900.0,29.2415,29.2479,29.1385,29.2157,21900.0
2008-07-29 12:15:00,45.48,45.48,45.26,45.26,31200.0,29.2672,29.2672,29.1256,29.1256,31200.0
2008-07-29 12:20:00,45.26,45.41,45.26,45.41,19400.0,29.1256,29.2221,29.1256,29.2221,19400.0
2008-07-29 12:25:00,45.41,45.5,45.3,45.37,22800.0,29.2221,29.2801,29.1514,29.1964,22800.0
2008-07-29 12:30:00,45.4,45.61,45.3,45.5,35600.0,29.2157,29.3508,29.1514,29.2801,35600.0
2008-07-29 12:35:00,45.5,45.5,44.91,45.0,37700.0,29.2801,29.2801,28.9004,28.9583,37700.0
2008-07-29 12:40:00,44.95,44.95,44.77,44.9,21700.0,28.9261,28.9261,28.8103,28.894,21700.0
2008-07-29 12:45:00,44.89,45.25,44.88,45.22,18700.0,28.8875,29.1192,28.8811,29.0999,18700.0
2008-07-29 12:50:00,45.21,45.34,45.01,45.01,22800.0,29.0934,29.1771,28.9647,28.9647,22800.0
2008-07-29 12:55:00,45.0,45.01,44.71,44.77,33100.0,28.9583,28.9647,28.7717,28.8103,33100.0
2008-07-29 13:00:00,44.77,44.8,44.56,44.71,21900.0,28.8103,28.8296,28.6752,28.7717,21900.0
2008-07-29 13:05:00,44.7,44.73,44.57,44.71,36600.0,28.7652,28.7846,28.6816,28.7717,36600.0
2008-07-29 13:10:00,44.75,44.94,44.74,44.78,35400.0,28.7974,28.9197,28.791,28.8167,35400.0
2008-07-29 13:15:00,44.78,44.88,44.67,44.85,22400.0,28.8167,28.8811,28.7459,28.8618,22400.0
2008-07-29 13:20:00,44.85,44.95,44.7,44.86,26600.0,28.8618,28.9261,28.7652,28.8682,26600.0
2008-07-29 13:25:00,44.85,44.85,44.45,44.77,34800.0,28.8618,28.8618,28.6044,28.8103,34800.0
2008-07-29 13:30:00,44.79,44.9,44.71,44.9,30400.0,28.8232,28.894,28.7717,28.894,30400.0
2008-07-29 13:35:00,44.89,44.94,44.8,44.86,27700.0,28.8875,28.9197,28.8296,28.8682,27700.0
2008-07-29 13:40:00,44.86,44.93,44.84,44.88,20000.0,28.8682,28.9133,28.8553,28.8811,20000.0
2008-07-29 13:45:00,44.89,45.0,44.82,44.85,35100.0,28.8875,28.9583,28.8425,28.8618,35100.0
2008-07-29 13:50:00,44.85,45.05,44.8,44.84,46000.0,28.8618,28.9905,28.8296,28.8553,46000.0
2008-07-29 13:55:00,44.83,45.0,44.83,44.95,33600.0,28.8489,28.9583,28.8489,28.9261,33600.0
2008-07-29 14:00:00,44.94,44.98,44.82,44.85,74600.0,28.9197,28.9454,28.8425,28.8618,74600.0
2008-07-29 14:05:00,44.85,44.85,44.45,44.45,32600.0,28.8618,28.8618,28.6044,28.6044,32600.0
2008-07-29 14:10:00,44.45,44.68,44.24,44.24,37200.0,28.6044,28.7524,28.4692,28.4692,37200.0
2008-07-29 14:15:00,44.25,44.54,44.24,44.43,52500.0,28.4757,28.6623,28.4692,28.5915,52500.0
2008-07-29 14:20:00,44.42,44.55,44.16,44.17,97500.0,28.5851,28.6687,28.4177,28.4242,97500.0
2008-07-29 14:25:00,44.17,44.23,44.1,44.15,52000.0,28.4242,28.4628,28.3791,28.4113,52000.0
2008-07-29 14:30:00,44.17,44.24,44.06,44.08,57800.0,28.4242,28.4692,28.3534,28.3663,57800.0
2008-07-29 14:35:00,44.1,44.18,44.08,44.13,33300.0,28.3791,28.4306,28.3663,28.3984,33300.0
2008-07-29 14:40:00,44.12,44.22,44.05,44.05,40500.0,28.392,28.4564,28.347,28.347,40500.0
2008-07-29 14:45:00,44.05,44.95,44.05,44.1,59000.0,28.347,28.9261,28.347,28.3791,59000.0
2008-07-29 14:50:00,44.13,44.25,44.03,44.15,40800.0,28.3984,28.4757,28.3341,28.4113,40800.0
2008-07-29 14:55:00,44.15,44.2,44.13,44.17,44000.0,28.4113,28.4435,28.3984,28.4242,44000.0
2008-07-29 15:00:00,44.17,44.22,44.12,44.13,53700.0,28.4242,28.4564,28.392,28.3984,53700.0
2008-07-29 15:05:00,44.14,44.2,44.11,44.13,29800.0,28.4049,28.4435,28.3856,28.3984,29800.0
2008-07-29 15:10:00,44.12,44.2,44.08,44.2,45000.0,28.392,28.4435,28.3663,28.4435,45000.0
2008-07-29 15:15:00,44.2,44.2,44.09,44.11,70000.0,28.4435,28.4435,28.3727,28.3856,70000.0
2008-07-29 15:20:00,44.11,44.3,44.1,44.13,105200.0,28.3856,28.5078,28.3791,28.3984,105200.0
2008-07-29 15:25:00,44.13,44.19,44.1,44.15,50700.0,28.3984,28.4371,28.3791,28.4113,50700.0
2008-07-29 15:30:00,44.14,44.27,44.12,44.27,46900.0,28.4049,28.4885,28.392,28.4885,46900.0
2008-07-29 15:35:00,44.25,44.3,43.55,43.96,126100.0,28.4757,28.5078,28.0252,28.289,126100.0
2008-07-29 15:40:00,43.99,44.15,43.98,44.13,62800.0,28.3083,28.4113,28.3019,28.3984,62800.0
2008-07-29 15:45:00,44.14,44.38,44.07,44.16,132400.0,28.4049,28.5593,28.3598,28.4177,132400.0
2008-07-29 15:50:00,44.17,44.39,44.11,44.15,88500.0,28.4242,28.5658,28.3856,28.4113,88500.0
2008-07-29 15:55:00,44.14,44.22,44.01,44.1,100300.0,28.4049,28.4564,28.3212,28.3791,100300.0
2008-07-30 09:30:00,45.53,46.23,44.35,45.83,9800.0,29.2994,29.7498,28.54,29.4924,9800.0
2008-07-30 09:35:00,45.47,47.01,45.47,46.53,130000.0,29.2608,30.2518,29.2608,29.9429,130000.0
2008-07-30 09:40:00,46.6,47.55,46.44,47.54,111200.0,29.9879,30.5993,29.885,30.5928,111200.0
2008-07-30 09:45:00,47.57,48.83,46.64,46.83,250000.0,30.6121,31.423,30.0137,30.1359,250000.0
2008-07-30 09:50:00,46.84,47.89,46.77,47.7,225200.0,30.1424,30.8181,30.0973,30.6958,225200.0
2008-07-30 09:55:00,47.71,48.85,47.59,48.68,213500.0,30.7022,31.4358,30.625,31.3264,213500.0
2008-07-30 10:00:00,48.64,48.7,47.78,48.19,163700.0,31.3007,31.3393,30.7473,31.0111,163700.0
2008-07-30 10:05:00,48.19,48.24,47.66,47.75,92600.0,31.0111,31.0433,30.6701,30.728,92600.0
2008-07-30 10:10:00,47.75,48.09,47.74,48.04,64300.0,30.728,30.9468,30.7215,30.9146,64300.0
2008-07-30 10:15:00,48.04,48.06,47.51,47.85,64500.0,30.9146,30.9275,30.5735,30.7923,64500.0
2008-07-30 10:20:00,47.85,48.06,47.31,47.4,119300.0,30.7923,30.9275,30.4448,30.5027,119300.0
2008-07-30 10:25:00,47.37,47.39,46.84,46.88,139300.0,30.4834,30.4963,30.1424,30.1681,139300.0
2008-07-30 10:30:00,46.88,47.32,46.75,47.0,83600.0,30.1681,30.4513,30.0845,30.2453,83600.0
2008-07-30 10:35:00,46.94,47.01,46.05,46.05,144300.0,30.2067,30.2518,29.634,29.634,144300.0
2008-07-30 10:40:00,46.01,46.41,45.49,46.41,144000.0,29.6083,29.8657,29.2736,29.8657,144000.0
2008-07-30 10:45:00,46.4,46.82,46.33,46.5,95800.0,29.8592,30.1295,29.8142,29.9236,95800.0
2008-07-30 10:50:00,46.53,46.65,45.76,46.01,80900.0,29.9429,30.0201,29.4474,29.6083,80900.0
2008-07-30 10:55:00,46.06,46.36,45.95,46.0,40000.0,29.6404,29.8335,29.5696,29.6018,40000.0
2008-07-30 11:00:00,46.0,46.22,45.91,46.06,25500.0,29.6018,29.7434,29.5439,29.6404,25500.0
2008-07-30 11:05:00,46.06,46.13,45.91,46.0,35100.0,29.6404,29.6855,29.5439,29.6018,35100.0
2008-07-30 11:10:00,46.0,46.2,45.9,45.9,59100.0,29.6018,29.7305,29.5375,29.5375,59100.0
2008-07-30 11:15:00,45.95,46.12,45.92,46.0,50300.0,29.5696,29.679,29.5503,29.6018,50300.0
2008-07-30 11:20:00,46.0,46.0,45.7,45.8,80400.0,29.6018,29.6018,29.4088,29.4731,80400.0
2008-07-30 11:25:00,45.8,45.87,45.54,45.62,56000.0,29.4731,29.5182,29.3058,29.3573,56000.0
2008-07-30 11:30:00,45.61,45.62,45.32,45.48,54800.0,29.3508,29.3573,29.1642,29.2672,54800.0
2008-07-30 11:35:00,45.48,45.56,45.02,45.13,42300.0,29.2672,29.3187,28.9712,29.042,42300.0
2008-07-30 11:40:00,45.09,45.29,45.08,45.24,53100.0,29.0162,29.1449,29.0098,29.1127,53100.0
2008-07-30 11:45:00,45.24,45.55,45.23,45.55,79400.0,29.1127,29.3122,29.1063,29.3122,79400.0
2008-07-30 11:50:00,45.5,45.76,45.49,45.71,18800.0,29.2801,29.4474,29.2736,29.4152,18800.0
2008-07-30 11:55:00,45.76,45.76,45.56,45.67,36300.0,29.4474,29.4474,29.3187,29.3895,36300.0
2008-07-30 12:00:00,45.65,45.7,45.55,45.56,13100.0,29.3766,29.4088,29.3122,29.3187,13100.0
2008-07-30 12:05:00,45.54,45.59,45.36,45.4,18300.0,29.3058,29.338,29.19,29.2157,18300.0
2008-07-30 12:10:00,45.4,45.65,45.34,45.54,32900.0,29.2157,29.3766,29.1771,29.3058,32900.0
2008-07-30 12:15:00,45.55,45.57,45.44,45.5,14900.0,29.3122,29.3251,29.2415,29.2801,14900.0
2008-07-30 12:20:00,45.52,45.75,45.52,45.71,21000.0,29.2929,29.4409,29.2929,29.4152,21000.0
2008-07-30 12:25:00,45.69,45.97,45.66,45.97,20200.0,29.4023,29.5825,29.383,29.5825,20200.0
2008-07-30 12:30:00,45.97,46.3,45.92,46.27,31600.0,29.5825,29.7949,29.5503,29.7756,31600.0
2008-07-30 12:35:00,46.25,46.34,46.06,46.26,21500.0,29.7627,29.8206,29.6404,29.7691,21500.0
2008-07-30 12:40:00,46.24,46.35,46.21,46.3,22700.0,29.7563,29.8271,29.737,29.7949,22700.0
2008-07-30 12:45:00,46.34,46.36,46.2,46.32,27000.0,29.8206,29.8335,29.7305,29.8077,27000.0
2008-07-30 12:50:00,46.32,46.48,46.24,46.48,24100.0,29.8077,29.9107,29.7563,29.9107,24100.0
2008-07-30 12:55:00,46.47,46.5,45.79,46.06,40300.0,29.9043,29.9236,29.4667,29.6404,40300.0
2008-07-30 13:00:00,46.06,46.07,45.85,45.92,79300.0,29.6404,29.6469,29.5053,29.5503,79300.0
2008-07-30 13:05:00,45.95,45.95,45.5,45.62,48200.0,29.5696,29.5696,29.2801,29.3573,48200.0
2008-07-30 13:10:00,45.63,45.7,45.49,45.57,37800.0,29.3637,29.4088,29.2736,29.3251,37800.0
2008-07-30 13:15:00,45.58,45.68,45.31,45.36,26400.0,29.3315,29.3959,29.1578,29.19,26400.0
2008-07-30 13:20:00,45.34,45.65,45.34,45.54,41400.0,29.1771,29.3766,29.1771,29.3058,41400.0
2008-07-30 13:25:00,45.48,45.52,45.25,45.25,24300.0,29.2672,29.2929,29.1192,29.1192,24300.0
2008-07-30 13:30:00,45.25,45.29,45.2,45.24,25800.0,29.1192,29.1449,29.087,29.1127,25800.0
2008-07-30 13:35:00,45.22,45.34,45.18,45.22,29000.0,29.0999,29.1771,29.0741,29.0999,29000.0
2008-07-30 13:40:00,45.2,45.47,45.18,45.33,48200.0,29.087,29.2608,29.0741,29.1707,48200.0
2008-07-30 13:45:00,45.36,45.38,45.33,45.38,15800.0,29.19,29.2028,29.1707,29.2028,15800.0
2008-07-30 13:50:00,45.35,45.38,45.26,45.37,65000.0,29.1835,29.2028,29.1256,29.1964,65000.0
2008-07-30 13:55:00,45.37,45.38,45.16,45.23,32700.0,29.1964,29.2028,29.0613,29.1063,32700.0
2008-07-30 14:00:00,45.22,45.5,45.2,45.4,40200.0,29.0999,29.2801,29.087,29.2157,40200.0
2008-07-30 14:05:00,45.38,45.61,45.34,45.5,28600.0,29.2028,29.3508,29.1771,29.2801,28600.0
2008-07-30 14:10:00,45.52,45.55,45.46,45.46,15200.0,29.2929,29.3122,29.2543,29.2543,15200.0
2008-07-30 14:15:00,45.47,45.58,45.43,45.43,63100.0,29.2608,29.3315,29.235,29.235,63100.0
2008-07-30 14:20:00,45.44,45.59,45.44,45.53,37600.0,29.2415,29.338,29.2415,29.2994,37600.0
2008-07-30 14:25:00,45.55,45.73,45.53,45.58,48700.0,29.3122,29.4281,29.2994,29.3315,48700.0
2008-07-30 14:30:00,45.58,45.76,45.55,45.73,55700.0,29.3315,29.4474,29.3122,29.4281,55700.0
2008-07-30 14:35:00,45.74,45.75,45.51,45.51,76300.0,29.4345,29.4409,29.2865,29.2865,76300.0
2008-07-30 14:40:00,45.5,45.85,45.34,45.83,124500.0,29.2801,29.5053,29.1771,29.4924,124500.0
2008-07-30 14:45:00,45.86,45.92,45.67,45.75,112900.0,29.5117,29.5503,29.3895,29.4409,112900.0
2008-07-30 14:50:00,45.75,45.98,45.69,45.8,116500.0,29.4409,29.589,29.4023,29.4731,116500.0
2008-07-30 14:55:00,45.77,45.91,45.74,45.91,62000.0,29.4538,29.5439,29.4345,29.5439,62000.0
2008-07-30 15:00:00,45.91,46.07,45.91,46.02,72600.0,29.5439,29.6469,29.5439,29.6147,72600.0
2008-07-30 15:05:00,46.05,46.08,45.93,46.06,48500.0,29.634,29.6533,29.5568,29.6404,48500.0
2008-07-30 15:10:00,46.05,46.17,45.92,46.05,49900.0,29.634,29.7112,29.5503,29.634,49900.0
2008-07-30 15:15:00,46.05,46.15,45.95,46.1,95800.0,29.634,29.6983,29.5696,29.6662,95800.0
2008-07-30 15:20:00,46.1,46.36,46.08,46.33,51500.0,29.6662,29.8335,29.6533,29.8142,51500.0
2008-07-30 15:25:00,46.33,46.64,46.32,46.54,89200.0,29.8142,30.0137,29.8077,29.9493,89200.0
2008-07-30 15:30:00,46.55,46.68,46.5,46.63,155900.0,29.9558,30.0394,29.9236,30.0072,155900.0
2008-07-30 15:35:00,46.63,46.72,46.31,46.38,42500.0,30.0072,30.0652,29.8013,29.8464,42500.0
2008-07-30 15:40:00,46.42,46.43,46.11,46.12,46900.0,29.8721,29.8785,29.6726,29.679,46900.0
2008-07-30 15:45:00,46.13,46.32,45.83,46.01,93900.0,29.6855,29.8077,29.4924,29.6083,93900.0
2008-07-30 15:50:00,46.0,46.27,45.98,46.22,71900.0,29.6018,29.7756,29.589,29.7434,71900.0
2008-07-30 15:55:00,46.25,48.17,46.21,47.95,257100.0,29.7627,30.9983,29.737,30.8567,257100.0
2008-07-31 09:30:00,43.42,43.9,42.01,42.02,246200.0,27.9415,28.2504,27.0342,27.0406,246200.0
2008-07-31 09:35:00,42.02,43.0,42.02,42.7,263900.0,27.0406,27.6713,27.0406,27.4782,263900.0
2008-07-31 09:40:00,42.65,43.49,42.59,42.93,172800.0,27.446,27.9866,27.4074,27.6262,172800.0
2008-07-31 09:45:00,42.98,43.16,42.69,42.94,113000.0,27.6584,27.7742,27.4718,27.6327,113000.0
2008-07-31 09:50:00,42.94,45.59,42.93,45.45,295600.0,27.6327,29.338,27.6262,29.2479,295600.0
2008-07-31 09:55:00,45.45,45.49,43.88,44.16,224800.0,29.2479,29.2736,28.2376,28.4177,224800.0
2008-07-31 10:00:00,44.15,44.72,44.15,44.49,149700.0,28.4113,28.7781,28.4113,28.6301,149700.0
2008-07-31 10:05:00,44.49,44.85,44.24,44.37,148200.0,28.6301,28.8618,28.4692,28.5529,148200.0
2008-07-31 10:10:00,44.37,45.74,44.21,45.72,207400.0,28.5529,29.4345,28.4499,29.4216,207400.0
2008-07-31 10:15:00,45.73,46.87,45.65,46.81,264400.0,29.4281,30.1617,29.3766,30.1231,264400.0
2008-07-31 10:20:00,46.75,47.11,46.41,47.05,190900.0,30.0845,30.3161,29.8657,30.2775,190900.0
2008-07-31 10:25:00,47.04,47.36,46.23,46.42,169500.0,30.2711,30.477,29.7498,29.8721,169500.0
2008-07-31 10:30:00,46.4,46.69,46.18,46.63,89600.0,29.8592,30.0458,29.7177,30.0072,89600.0
2008-07-31 10:35:00,46.61,46.64,45.54,46.17,77500.0,29.9944,30.0137,29.3058,29.7112,77500.0
2008-07-31 10:40:00,46.18,46.46,45.98,46.33,54100.0,29.7177,29.8978,29.589,29.8142,54100.0
2008-07-31 10:45:00,46.38,46.49,45.66,45.81,53400.0,29.8464,29.9171,29.383,29.4796,53400.0
2008-07-31 10:50:00,45.85,45.96,45.61,45.66,27200.0,29.5053,29.5761,29.3508,29.383,27200.0
2008-07-31 10:55:00,45.66,46.39,45.65,46.29,37000.0,29.383,29.8528,29.3766,29.7884,37000.0
2008-07-31 11:00:00,46.32,46.49,45.99,46.02,46900.0,29.8077,29.9171,29.5954,29.6147,46900.0
2008-07-31 11:05:00,46.02,46.08,45.68,45.88,33600.0,29.6147,29.6533,29.3959,29.5246,33600.0
2008-07-31 11:10:00,45.83,46.08,45.5,45.57,28300.0,29.4924,29.6533,29.2801,29.3251,28300.0
2008-07-31 11:15:00,45.56,46.36,45.51,46.32,29000.0,29.3187,29.8335,29.2865,29.8077,29000.0
2008-07-31 11:20:00,46.36,46.8,46.1,46.53,86100.0,29.8335,30.1166,29.6662,29.9429,86100.0
2008-07-31 11:25:00,46.57,46.67,46.2,46.2,34700.0,29.9686,30.033,29.7305,29.7305,34700.0
2008-07-31 11:30:00,46.18,46.2,45.92,46.0,58700.0,29.7177,29.7305,29.5503,29.6018,58700.0
2008-07-31 11:35:00,46.01,46.15,46.01,46.12,44800.0,29.6083,29.6983,29.6083,29.679,44800.0
2008-07-31 11:40:00,46.15,46.17,45.75,45.96,39700.0,29.6983,29.7112,29.4409,29.5761,39700.0
2008-07-31 11:45:00,46.0,46.0,45.65,46.0,24300.0,29.6018,29.6018,29.3766,29.6018,24300.0
2008-07-31 11:50:00,45.96,46.08,45.77,45.91,24300.0,29.5761,29.6533,29.4538,29.5439,24300.0
2008-07-31 11:55:00,45.91,46.32,45.79,46.23,29400.0,29.5439,29.8077,29.4667,29.7498,29400.0
2008-07-31 12:00:00,46.17,46.41,46.1,46.1,49000.0,29.7112,29.8657,29.6662,29.6662,49000.0
2008-07-31 12:05:00,46.13,46.28,46.04,46.14,37100.0,29.6855,29.782,29.6276,29.6919,37100.0
2008-07-31 12:10:00,46.15,46.2,45.85,45.86,29800.0,29.6983,29.7305,29.5053,29.5117,29800.0
2008-07-31 12:15:00,45.89,46.05,45.64,45.81,27700.0,29.531,29.634,29.3702,29.4796,27700.0
2008-07-31 12:20:00,45.75,46.06,45.6,45.95,55900.0,29.4409,29.6404,29.3444,29.5696,55900.0
2008-07-31 12:25:00,45.96,46.21,45.96,46.03,26300.0,29.5761,29.737,29.5761,29.6211,26300.0
2008-07-31 12:30:00,46.03,46.05,45.73,46.03,24700.0,29.6211,29.634,29.4281,29.6211,24700.0
2008-07-31 12:35:00,46.0,46.09,45.85,45.91,26100.0,29.6018,29.6597,29.5053,29.5439,26100.0
2008-07-31 12:40:00,45.88,46.29,45.85,46.28,28700.0,29.5246,29.7884,29.5053,29.782,28700.0
2008-07-31 12:45:00,46.28,46.35,46.0,46.0,25400.0,29.782,29.8271,29.6018,29.6018,25400.0
2008-07-31 12:50:00,46.0,46.02,45.6,45.73,80900.0,29.6018,29.6147,29.3444,29.4281,80900.0
2008-07-31 12:55:00,45.73,45.79,45.61,45.62,131900.0,29.4281,29.4667,29.3508,29.3573,131900.0
2008-07-31 13:00:00,45.62,45.93,45.61,45.83,52000.0,29.3573,29.5568,29.3508,29.4924,52000.0
2008-07-31 13:05:00,45.89,46.1,45.89,46.1,29400.0,29.531,29.6662,29.531,29.6662,29400.0
2008-07-31 13:10:00,46.09,46.28,46.09,46.26,10600.0,29.6597,29.782,29.6597,29.7691,10600.0
2008-07-31 13:15:00,46.27,46.43,46.19,46.2,41400.0,29.7756,29.8785,29.7241,29.7305,41400.0
2008-07-31 13:20:00,46.22,46.49,46.22,46.26,20800.0,29.7434,29.9171,29.7434,29.7691,20800.0
2008-07-31 13:25:00,46.19,46.5,46.17,46.43,26100.0,29.7241,29.9236,29.7112,29.8785,26100.0
2008-07-31 13:30:00,46.43,46.47,46.41,46.46,6700.0,29.8785,29.9043,29.8657,29.8978,6700.0
2008-07-31 13:35:00,46.43,46.46,46.18,46.3,12300.0,29.8785,29.8978,29.7177,29.7949,12300.0
2008-07-31 13:40:00,46.32,46.47,46.32,46.39,7100.0,29.8077,29.9043,29.8077,29.8528,7100.0
2008-07-31 13:45:00,46.44,46.48,46.25,46.3,6600.0,29.885,29.9107,29.7627,29.7949,6600.0
2008-07-31 13:50:00,46.3,46.34,46.19,46.19,5100.0,29.7949,29.8206,29.7241,29.7241,5100.0
2008-07-31 13:55:00,46.21,46.22,45.89,45.9,8800.0,29.737,29.7434,29.531,29.5375,8800.0
2008-07-31 14:00:00,45.89,45.94,45.48,45.6,43400.0,29.531,29.5632,29.2672,29.3444,43400.0
2008-07-31 14:05:00,45.63,45.96,45.63,45.91,21400.0,29.3637,29.5761,29.3637,29.5439,21400.0
2008-07-31 14:10:00,45.91,45.93,45.71,45.93,12400.0,29.5439,29.5568,29.4152,29.5568,12400.0
2008-07-31 14:15:00,45.94,46.4,45.93,46.24,26700.0,29.5632,29.8592,29.5568,29.7563,26700.0
2008-07-31 14:20:00,46.26,46.32,45.96,46.29,14500.0,29.7691,29.8077,29.5761,29.7884,14500.0
2008-07-31 14:25:00,46.25,46.32,45.97,46.06,22400.0,29.7627,29.8077,29.5825,29.6404,22400.0
2008-07-31 14:30:00,46.03,46.52,46.03,46.52,24400.0,29.6211,29.9364,29.6211,29.9364,24400.0
2008-07-31 14:35:00,46.52,46.73,46.26,46.73,65600.0,29.9364,30.0716,29.7691,30.0716,65600.0
2008-07-31 14:40:00,46.73,47.01,46.68,46.93,32500.0,30.0716,30.2518,30.0394,30.2003,32500.0
2008-07-31 14:45:00,46.92,46.92,46.67,46.67,26200.0,30.1939,30.1939,30.033,30.033,26200.0
2008-07-31 14:50:00,46.65,46.65,46.07,46.12,28100.0,30.0201,30.0201,29.6469,29.679,28100.0
2008-07-31 14:55:00,46.08,46.4,46.08,46.35,13400.0,29.6533,29.8592,29.6533,29.8271,13400.0
2008-07-31 15:00:00,46.4,46.51,46.16,46.21,14400.0,29.8592,29.93,29.7048,29.737,14400.0
2008-07-31 15:05:00,46.21,46.24,46.0,46.12,22800.0,29.737,29.7563,29.6018,29.679,22800.0
2008-07-31 15:10:00,46.15,46.29,46.0,46.29,16900.0,29.6983,29.7884,29.6018,29.7884,16900.0
2008-07-31 15:15:00,46.31,46.34,45.87,45.91,26900.0,29.8013,29.8206,29.5182,29.5439,26900.0
2008-07-31 15:20:00,45.9,46.04,45.57,45.75,25900.0,29.5375,29.6276,29.3251,29.4409,25900.0
2008-07-31 15:25:00,45.73,45.93,45.61,45.83,28800.0,29.4281,29.5568,29.3508,29.4924,28800.0
2008-07-31 15:30:00,45.82,45.89,45.3,45.52,58100.0,29.486,29.531,29.1514,29.2929,58100.0
2008-07-31 15:35:00,45.51,45.66,45.33,45.46,39100.0,29.2865,29.383,29.1707,29.2543,39100.0
2008-07-31 15:40:00,45.42,45.46,45.19,45.41,68000.0,29.2286,29.2543,29.0806,29.2221,68000.0
2008-07-31 15:45:00,45.4,45.58,44.95,45.03,107700.0,29.2157,29.3315,28.9261,28.9776,107700.0
2008-07-31 15:50:00,45.06,45.17,44.96,45.08,93800.0,28.9969,29.0677,28.9326,29.0098,93800.0
2008-07-31 15:55:00,45.07,45.29,45.06,45.23,71100.0,29.0033,29.1449,28.9969,29.1063,71100.0
2008-08-01 09:30:00,46.75,49.63,46.75,47.29,80000.0,30.0845,31.9378,30.0845,30.432,80000.0
2008-08-01 09:35:00,47.31,47.41,46.61,46.61,120600.0,30.4448,30.5092,29.9944,29.9944,120600.0
2008-08-01 09:40:00,46.52,46.64,46.05,46.51,65300.0,29.9364,30.0137,29.634,29.93,65300.0
2008-08-01 09:45:00,46.47,46.87,46.4,46.6,73300.0,29.9043,30.1617,29.8592,29.9879,73300.0
2008-08-01 09:50:00,46.52,46.55,45.83,46.0,84100.0,29.9364,29.9558,29.4924,29.6018,84100.0
2008-08-01 09:55:00,45.93,46.2,45.75,45.97,53100.0,29.5568,29.7305,29.4409,29.5825,53100.0
2008-08-01 10:00:00,45.98,46.1,45.37,45.83,96500.0,29.589,29.6662,29.1964,29.4924,96500.0
2008-08-01 10:05:00,45.83,46.11,45.14,45.15,51700.0,29.4924,29.6726,29.0484,29.0548,51700.0
2008-08-01 10:10:00,45.15,45.43,45.13,45.3,73100.0,29.0548,29.235,29.042,29.1514,73100.0
2008-08-01 10:15:00,45.33,45.76,45.26,45.31,34200.0,29.1707,29.4474,29.1256,29.1578,34200.0
2008-08-01 10:20:00,45.31,45.54,45.29,45.53,19100.0,29.1578,29.3058,29.1449,29.2994,19100.0
2008-08-01 10:25:00,45.45,45.87,45.31,45.81,49100.0,29.2479,29.5182,29.1578,29.4796,49100.0
2008-08-01 10:30:00,45.81,46.03,45.81,45.93,39400.0,29.4796,29.6211,29.4796,29.5568,39400.0
2008-08-01 10:35:00,45.93,46.22,45.89,46.14,30200.0,29.5568,29.7434,29.531,29.6919,30200.0
2008-08-01 10:40:00,46.2,46.35,46.14,46.25,30400.0,29.7305,29.8271,29.6919,29.7627,30400.0
2008-08-01 10:45:00,46.25,47.66,46.03,47.07,93700.0,29.7627,30.6701,29.6211,30.2904,93700.0
2008-08-01 10:50:00,47.06,47.07,46.39,46.64,30800.0,30.2839,30.2904,29.8528,30.0137,30800.0
2008-08-01 10:55:00,46.64,46.66,46.45,46.53,16700.0,30.0137,30.0265,29.8914,29.9429,16700.0
2008-08-01 11:00:00,46.52,46.58,46.23,46.23,15300.0,29.9364,29.9751,29.7498,29.7498,15300.0
2008-08-01 11:05:00,46.24,46.35,46.14,46.14,13900.0,29.7563,29.8271,29.6919,29.6919,13900.0
2008-08-01 11:10:00,46.13,46.14,45.9,46.07,29800.0,29.6855,29.6919,29.5375,29.6469,29800.0
2008-08-01 11:15:00,46.01,46.04,45.8,45.99,18600.0,29.6083,29.6276,29.4731,29.5954,18600.0
2008-08-01 11:20:00,46.03,46.04,45.77,45.77,13300.0,29.6211,29.6276,29.4538,29.4538,13300.0
2008-08-01 11:25:00,45.77,46.2,45.76,46.1,28100.0,29.4538,29.7305,29.4474,29.6662,28100.0
2008-08-01 11:30:00,46.07,46.53,46.04,46.45,27400.0,29.6469,29.9429,29.6276,29.8914,27400.0
2008-08-01 11:35:00,46.45,46.61,46.29,46.6,21000.0,29.8914,29.9944,29.7884,29.9879,21000.0
2008-08-01 11:40:00,46.61,46.72,46.02,46.05,47000.0,29.9944,30.0652,29.6147,29.634,47000.0
2008-08-01 11:45:00,46.06,46.06,45.79,45.79,24200.0,29.6404,29.6404,29.4667,29.4667,24200.0
2008-08-01 11:50:00,45.83,46.15,45.83,46.1,11000.0,29.4924,29.6983,29.4924,29.6662,11000.0
2008-08-01 11:55:00,46.05,46.08,45.85,45.85,9300.0,29.634,29.6533,29.5053,29.5053,9300.0
2008-08-01 12:00:00,45.93,45.94,45.55,45.64,24700.0,29.5568,29.5632,29.3122,29.3702,24700.0
2008-08-01 12:05:00,45.64,46.03,45.61,45.98,17300.0,29.3702,29.6211,29.3508,29.589,17300.0
2008-08-01 12:10:00,46.0,46.02,45.9,45.98,15300.0,29.6018,29.6147,29.5375,29.589,15300.0
2008-08-01 12:15:00,45.93,45.93,45.54,45.56,25600.0,29.5568,29.5568,29.3058,29.3187,25600.0
2008-08-01 12:20:00,45.57,45.89,45.54,45.67,21200.0,29.3251,29.531,29.3058,29.3895,21200.0
2008-08-01 12:25:00,45.69,46.0,45.66,45.66,8200.0,29.4023,29.6018,29.383,29.383,8200.0
2008-08-01 12:30:00,45.68,45.68,45.5,45.6,25300.0,29.3959,29.3959,29.2801,29.3444,25300.0
2008-08-01 12:35:00,45.6,45.6,45.5,45.53,23600.0,29.3444,29.3444,29.2801,29.2994,23600.0
2008-08-01 12:40:00,45.5,45.52,45.25,45.29,39300.0,29.2801,29.2929,29.1192,29.1449,39300.0
2008-08-01 12:45:00,45.28,45.58,45.26,45.5,23700.0,29.1385,29.3315,29.1256,29.2801,23700.0
2008-08-01 12:50:00,45.51,45.53,45.35,45.36,29500.0,29.2865,29.2994,29.1835,29.19,29500.0
2008-08-01 12:55:00,45.4,45.4,45.3,45.33,15300.0,29.2157,29.2157,29.1514,29.1707,15300.0
2008-08-01 13:00:00,45.3,45.55,45.3,45.54,13300.0,29.1514,29.3122,29.1514,29.3058,13300.0
2008-08-01 13:05:00,45.55,45.68,45.5,45.55,8600.0,29.3122,29.3959,29.2801,29.3122,8600.0
2008-08-01 13:10:00,45.61,45.82,45.59,45.66,10100.0,29.3508,29.486,29.338,29.383,10100.0
2008-08-01 13:15:00,45.64,45.85,45.57,45.85,7400.0,29.3702,29.5053,29.3251,29.5053,7400.0
2008-08-01 13:20:00,45.89,45.9,45.75,45.79,6600.0,29.531,29.5375,29.4409,29.4667,6600.0
2008-08-01 13:25:00,45.78,46.08,45.71,45.9,14100.0,29.4602,29.6533,29.4152,29.5375,14100.0
2008-08-01 13:30:00,45.95,45.99,45.66,45.66,14200.0,29.5696,29.5954,29.383,29.383,14200.0
2008-08-01 13:35:00,45.69,45.98,45.68,45.91,11600.0,29.4023,29.589,29.3959,29.5439,11600.0
2008-08-01 13:40:00,45.95,45.98,45.74,45.74,13000.0,29.5696,29.589,29.4345,29.4345,13000.0
2008-08-01 13:45:00,45.76,45.9,45.5,45.89,11600.0,29.4474,29.5375,29.2801,29.531,11600.0
2008-08-01 13:50:00,45.89,45.9,45.77,45.77,12800.0,29.531,29.5375,29.4538,29.4538,12800.0
2008-08-01 13:55:00,45.67,45.88,45.57,45.88,8500.0,29.3895,29.5246,29.3251,29.5246,8500.0
2008-08-01 14:00:00,45.85,45.89,45.5,45.51,13800.0,29.5053,29.531,29.2801,29.2865,13800.0
2008-08-01 14:05:00,45.53,45.83,45.49,45.59,20200.0,29.2994,29.4924,29.2736,29.338,20200.0
2008-08-01 14:10:00,45.59,45.64,45.5,45.54,12300.0,29.338,29.3702,29.2801,29.3058,12300.0
2008-08-01 14:15:00,45.51,45.7,45.5,45.55,14700.0,29.2865,29.4088,29.2801,29.3122,14700.0
2008-08-01 14:20:00,45.6,45.6,45.43,45.46,19300.0,29.3444,29.3444,29.235,29.2543,19300.0
2008-08-01 14:25:00,45.43,45.53,45.4,45.44,15000.0,29.235,29.2994,29.2157,29.2415,15000.0
2008-08-01 14:30:00,45.44,45.55,45.43,45.51,14600.0,29.2415,29.3122,29.235,29.2865,14600.0
2008-08-01 14:35:00,45.53,45.67,45.52,45.64,6000.0,29.2994,29.3895,29.2929,29.3702,6000.0
2008-08-01 14:40:00,45.65,45.65,45.33,45.55,31400.0,29.3766,29.3766,29.1707,29.3122,31400.0
2008-08-01 14:45:00,45.56,45.69,45.55,45.63,15000.0,29.3187,29.4023,29.3122,29.3637,15000.0
2008-08-01 14:50:00,45.65,45.65,45.44,45.47,13900.0,29.3766,29.3766,29.2415,29.2608,13900.0
2008-08-01 14:55:00,45.48,45.6,45.48,45.51,18600.0,29.2672,29.3444,29.2672,29.2865,18600.0
2008-08-01 15:00:00,45.53,45.67,45.17,45.23,52600.0,29.2994,29.3895,29.0677,29.1063,52600.0
2008-08-01 15:05:00,45.23,45.37,45.09,45.28,15500.0,29.1063,29.1964,29.0162,29.1385,15500.0
2008-08-01 15:10:00,45.36,45.4,45.09,45.16,27600.0,29.19,29.2157,29.0162,29.0613,27600.0
2008-08-01 15:15:00,45.17,45.3,45.1,45.29,17100.0,29.0677,29.1514,29.0227,29.1449,17100.0
2008-08-01 15:20:00,45.28,45.29,45.1,45.24,26000.0,29.1385,29.1449,29.0227,29.1127,26000.0
2008-08-01 15:25:00,45.27,45.36,45.12,45.3,25300.0,29.1321,29.19,29.0355,29.1514,25300.0
2008-08-01 15:30:00,45.3,45.44,45.13,45.41,46500.0,29.1514,29.2415,29.042,29.2221,46500.0
2008-08-01 15:35:00,45.38,45.57,45.38,45.52,37200.0,29.2028,29.3251,29.2028,29.2929,37200.0
2008-08-01 15:40:00,45.53,45.63,45.35,45.36,38200.0,29.2994,29.3637,29.1835,29.19,38200.0
2008-08-01 15:45:00,45.36,45.49,45.23,45.42,52000.0,29.19,29.2736,29.1063,29.2286,52000.0
2008-08-01 15:50:00,45.43,45.62,45.39,45.51,72800.0,29.235,29.3573,29.2093,29.2865,72800.0
2008-08-01 15:55:00,45.54,45.54,45.34,45.43,54700.0,29.3058,29.3058,29.1771,29.235,54700.0
2008-08-04 09:30:00,45.42,46.58,45.19,45.61,47100.0,29.2286,29.9751,29.0806,29.3508,47100.0
2008-08-04 09:35:00,45.55,45.75,45.22,45.33,34900.0,29.3122,29.4409,29.0999,29.1707,34900.0
2008-08-04 09:40:00,45.4,45.65,45.0,45.64,36500.0,29.2157,29.3766,28.9583,29.3702,36500.0
2008-08-04 09:45:00,45.6,46.01,45.01,45.02,81500.0,29.3444,29.6083,28.9647,28.9712,81500.0
2008-08-04 09:50:00,45.1,45.5,45.02,45.23,24900.0,29.0227,29.2801,28.9712,29.1063,24900.0
2008-08-04 09:55:00,45.21,45.44,45.06,45.06,11500.0,29.0934,29.2415,28.9969,28.9969,11500.0
2008-08-04 10:00:00,45.1,45.39,45.05,45.11,19100.0,29.0227,29.2093,28.9905,29.0291,19100.0
2008-08-04 10:05:00,45.12,45.25,44.87,44.91,21900.0,29.0355,29.1192,28.8746,28.9004,21900.0
2008-08-04 10:10:00,44.89,45.0,44.73,44.89,36800.0,28.8875,28.9583,28.7846,28.8875,36800.0
2008-08-04 10:15:00,44.92,45.0,44.44,44.47,48700.0,28.9068,28.9583,28.5979,28.6172,48700.0
2008-08-04 10:20:00,44.44,44.52,43.75,43.93,107000.0,28.5979,28.6494,28.1539,28.2697,107000.0
2008-08-04 10:25:00,43.88,44.1,43.71,43.81,31900.0,28.2376,28.3791,28.1282,28.1925,31900.0
2008-08-04 10:30:00,43.82,43.9,43.3,43.39,46100.0,28.199,28.2504,27.8643,27.9222,46100.0
2008-08-04 10:35:00,43.43,43.44,42.87,42.94,51800.0,27.948,27.9544,27.5876,27.6327,51800.0
2008-08-04 10:40:00,42.94,43.19,42.84,43.12,24000.0,27.6327,27.7935,27.5683,27.7485,24000.0
2008-08-04 10:45:00,43.11,43.25,42.81,43.2,20900.0,27.7421,27.8321,27.549,27.8,20900.0
2008-08-04 10:50:00,43.23,43.23,42.92,42.92,20400.0,27.8193,27.8193,27.6198,27.6198,20400.0
2008-08-04 10:55:00,42.92,43.14,42.87,42.93,20800.0,27.6198,27.7614,27.5876,27.6262,20800.0
2008-08-04 11:00:00,42.93,42.96,42.59,42.86,35300.0,27.6262,27.6455,27.4074,27.5812,35300.0
2008-08-04 11:05:00,42.85,42.85,42.65,42.76,23300.0,27.5747,27.5747,27.446,27.5168,23300.0
2008-08-04 11:10:00,42.76,42.92,42.71,42.87,23400.0,27.5168,27.6198,27.4846,27.5876,23400.0
2008-08-04 11:15:00,42.83,43.0,42.79,42.93,41600.0,27.5619,27.6713,27.5361,27.6262,41600.0
2008-08-04 11:20:00,42.93,43.09,42.62,42.89,62900.0,27.6262,27.7292,27.4267,27.6005,62900.0
2008-08-04 11:25:00,42.96,43.25,42.91,43.07,29700.0,27.6455,27.8321,27.6134,27.7163,29700.0
2008-08-04 11:30:00,43.0,43.62,43.0,43.59,77200.0,27.6713,28.0702,27.6713,28.0509,77200.0
2008-08-04 11:35:00,43.54,43.87,43.54,43.87,53500.0,28.0188,28.2311,28.0188,28.2311,53500.0
2008-08-04 11:40:00,43.88,44.07,43.77,43.91,62200.0,28.2376,28.3598,28.1668,28.2569,62200.0
2008-08-04 11:45:00,43.9,43.9,43.3,43.84,51600.0,28.2504,28.2504,27.8643,28.2118,51600.0
2008-08-04 11:50:00,43.79,44.0,43.68,43.78,30600.0,28.1796,28.3148,28.1089,28.1732,30600.0
2008-08-04 11:55:00,43.76,44.12,43.76,44.0,35800.0,28.1603,28.392,28.1603,28.3148,35800.0
2008-08-04 12:00:00,44.06,44.06,43.62,43.63,37800.0,28.3534,28.3534,28.0702,28.0767,37800.0
2008-08-04 12:05:00,43.66,43.86,43.48,43.72,35200.0,28.096,28.2247,27.9802,28.1346,35200.0
2008-08-04 12:10:00,43.69,43.79,43.5,43.76,26300.0,28.1153,28.1796,27.993,28.1603,26300.0
2008-08-04 12:15:00,43.75,43.97,43.6,43.6,36500.0,28.1539,28.2955,28.0574,28.0574,36500.0
2008-08-04 12:20:00,43.65,43.88,43.63,43.65,17400.0,28.0896,28.2376,28.0767,28.0896,17400.0
2008-08-04 12:25:00,43.65,43.91,43.6,43.7,23900.0,28.0896,28.2569,28.0574,28.1217,23900.0
2008-08-04 12:30:00,43.88,44.0,43.78,43.88,20500.0,28.2376,28.3148,28.1732,28.2376,20500.0
2008-08-04 12:35:00,43.86,43.86,43.27,43.78,33200.0,28.2247,28.2247,27.845,28.1732,33200.0
2008-08-04 12:40:00,43.74,43.84,43.69,43.79,15400.0,28.1475,28.2118,28.1153,28.1796,15400.0
2008-08-04 12:45:00,43.8,43.95,43.8,43.84,16000.0,28.1861,28.2826,28.1861,28.2118,16000.0
2008-08-04 12:50:00,43.86,43.86,43.75,43.77,8400.0,28.2247,28.2247,28.1539,28.1668,8400.0
2008-08-04 12:55:00,43.79,43.8,43.7,43.8,17600.0,28.1796,28.1861,28.1217,28.1861,17600.0
2008-08-04 13:00:00,43.79,43.88,43.71,43.86,17800.0,28.1796,28.2376,28.1282,28.2247,17800.0
2008-08-04 13:05:00,43.85,43.87,43.62,43.86,14900.0,28.2183,28.2311,28.0702,28.2247,14900.0
2008-08-04 13:10:00,43.86,43.9,43.82,43.9,10300.0,28.2247,28.2504,28.199,28.2504,10300.0
2008-08-04 13:15:00,43.96,44.02,43.94,43.95,11900.0,28.289,28.3277,28.2762,28.2826,11900.0
2008-08-04 13:20:00,43.93,43.97,43.68,43.85,11600.0,28.2697,28.2955,28.1089,28.2183,11600.0
2008-08-04 13:25:00,43.83,43.98,43.81,43.98,9900.0,28.2054,28.3019,28.1925,28.3019,9900.0
2008-08-04 13:30:00,43.97,43.99,43.87,43.89,13000.0,28.2955,28.3083,28.2311,28.244,13000.0
2008-08-04 13:35:00,43.88,43.93,43.88,43.93,6900.0,28.2376,28.2697,28.2376,28.2697,6900.0
2008-08-04 13:40:00,43.92,43.96,43.91,43.96,13300.0,28.2633,28.289,28.2569,28.289,13300.0
2008-08-04 13:45:00,43.95,43.97,43.9,43.96,16500.0,28.2826,28.2955,28.2504,28.289,16500.0
2008-08-04 13:50:00,43.95,44.19,43.95,44.13,18000.0,28.2826,28.4371,28.2826,28.3984,18000.0
2008-08-04 13:55:00,44.08,44.13,43.87,44.03,12500.0,28.3663,28.3984,28.2311,28.3341,12500.0
2008-08-04 14:00:00,44.04,44.1,43.96,44.03,16200.0,28.3405,28.3791,28.289,28.3341,16200.0
2008-08-04 14:05:00,44.03,44.09,44.01,44.03,10000.0,28.3341,28.3727,28.3212,28.3341,10000.0
2008-08-04 14:10:00,44.06,44.14,44.02,44.07,22000.0,28.3534,28.4049,28.3277,28.3598,22000.0
2008-08-04 14:15:00,44.1,44.36,44.05,44.2,72600.0,28.3791,28.5465,28.347,28.4435,72600.0
2008-08-04 14:20:00,44.15,44.48,44.15,44.48,41800.0,28.4113,28.6237,28.4113,28.6237,41800.0
2008-08-04 14:25:00,44.48,44.55,44.44,44.49,37500.0,28.6237,28.6687,28.5979,28.6301,37500.0
2008-08-04 14:30:00,44.46,44.59,44.29,44.34,29900.0,28.6108,28.6945,28.5014,28.5336,29900.0
2008-08-04 14:35:00,44.3,44.52,44.29,44.52,15800.0,28.5078,28.6494,28.5014,28.6494,15800.0
2008-08-04 14:40:00,44.52,44.63,44.42,44.48,33500.0,28.6494,28.7202,28.5851,28.6237,33500.0
2008-08-04 14:45:00,44.48,44.64,44.48,44.55,28200.0,28.6237,28.7266,28.6237,28.6687,28200.0
2008-08-04 14:50:00,44.55,44.71,44.52,44.63,32900.0,28.6687,28.7717,28.6494,28.7202,32900.0
2008-08-04 14:55:00,44.6,44.8,44.6,44.8,22900.0,28.7009,28.8296,28.7009,28.8296,22900.0
2008-08-04 15:00:00,44.8,44.89,44.62,44.88,30400.0,28.8296,28.8875,28.7138,28.8811,30400.0
2008-08-04 15:05:00,44.89,44.9,44.55,44.8,26800.0,28.8875,28.894,28.6687,28.8296,26800.0
2008-08-04 15:10:00,44.81,44.81,44.39,44.39,43500.0,28.836,28.836,28.5658,28.5658,43500.0
2008-08-04 15:15:00,44.37,44.49,44.3,44.37,41200.0,28.5529,28.6301,28.5078,28.5529,41200.0
2008-08-04 15:20:00,44.42,44.42,43.97,44.28,38700.0,28.5851,28.5851,28.2955,28.495,38700.0
2008-08-04 15:25:00,44.28,44.4,44.07,44.13,29900.0,28.495,28.5722,28.3598,28.3984,29900.0
2008-08-04 15:30:00,44.12,44.45,43.99,44.44,21800.0,28.392,28.6044,28.3083,28.5979,21800.0
2008-08-04 15:35:00,44.45,44.63,44.36,44.43,30700.0,28.6044,28.7202,28.5465,28.5915,30700.0
2008-08-04 15:40:00,44.44,44.45,44.01,44.16,63000.0,28.5979,28.6044,28.3212,28.4177,63000.0
2008-08-04 15:45:00,44.15,44.58,44.13,44.46,34800.0,28.4113,28.688,28.3984,28.6108,34800.0
2008-08-04 15:50:00,44.48,44.7,44.37,44.59,32500.0,28.6237,28.7652,28.5529,28.6945,32500.0
2008-08-04 15:55:00,44.56,44.72,44.37,44.39,37200.0,28.6752,28.7781,28.5529,28.5658,37200.0
2008-08-05 09:30:00,44.48,47.39,44.48,47.39,153000.0,28.6237,30.4963,28.6237,30.4963,153000.0
2008-08-05 09:35:00,47.33,47.57,46.6,46.62,115000.0,30.4577,30.6121,29.9879,30.0008,115000.0
2008-08-05 09:40:00,46.66,47.14,46.6,46.77,52400.0,30.0265,30.3354,29.9879,30.0973,52400.0
2008-08-05 09:45:00,46.75,46.77,46.15,46.33,56500.0,30.0845,30.0973,29.6983,29.8142,56500.0
2008-08-05 09:50:00,46.27,46.67,45.62,46.51,60000.0,29.7756,30.033,29.3573,29.93,60000.0
2008-08-05 09:55:00,46.51,47.31,46.12,47.12,101100.0,29.93,30.4448,29.679,30.3226,101100.0
2008-08-05 10:00:00,47.11,47.49,47.08,47.41,53500.0,30.3161,30.5607,30.2968,30.5092,53500.0
2008-08-05 10:05:00,47.41,47.45,47.1,47.3,43000.0,30.5092,30.5349,30.3097,30.4384,43000.0
2008-08-05 10:10:00,47.26,47.41,47.15,47.4,26500.0,30.4127,30.5092,30.3419,30.5027,26500.0
2008-08-05 10:15:00,47.41,47.45,47.29,47.44,28400.0,30.5092,30.5349,30.432,30.5285,28400.0
2008-08-05 10:20:00,47.44,48.05,47.44,47.89,101400.0,30.5285,30.921,30.5285,30.8181,101400.0
2008-08-05 10:25:00,47.89,48.0,47.09,47.09,67200.0,30.8181,30.8889,30.3033,30.3033,67200.0
2008-08-05 10:30:00,47.15,47.62,47.15,47.4,51600.0,30.3419,30.6443,30.3419,30.5027,51600.0
2008-08-05 10:35:00,47.37,47.77,47.3,47.77,44100.0,30.4834,30.7408,30.4384,30.7408,44100.0
2008-08-05 10:40:00,47.77,47.89,47.54,47.86,25400.0,30.7408,30.8181,30.5928,30.7988,25400.0
2008-08-05 10:45:00,47.82,47.88,47.36,47.76,34500.0,30.773,30.8116,30.477,30.7344,34500.0
2008-08-05 10:50:00,47.58,47.59,47.42,47.49,16400.0,30.6186,30.625,30.5156,30.5607,16400.0
2008-08-05 10:55:00,47.52,47.54,47.18,47.38,18000.0,30.58,30.5928,30.3612,30.4899,18000.0
2008-08-05 11:00:00,47.32,47.47,47.29,47.46,9900.0,30.4513,30.5478,30.432,30.5414,9900.0
2008-08-05 11:05:00,47.46,47.57,47.35,47.49,52400.0,30.5414,30.6121,30.4706,30.5607,52400.0
2008-08-05 11:10:00,47.48,47.57,47.31,47.49,48700.0,30.5542,30.6121,30.4448,30.5607,48700.0
2008-08-05 11:15:00,47.48,47.5,46.99,47.06,28000.0,30.5542,30.5671,30.2389,30.2839,28000.0
2008-08-05 11:20:00,47.12,47.37,47.04,47.3,20200.0,30.3226,30.4834,30.2711,30.4384,20200.0
2008-08-05 11:25:00,47.31,47.31,46.7,46.78,45100.0,30.4448,30.4448,30.0523,30.1038,45100.0
2008-08-05 11:30:00,46.8,46.95,46.72,46.87,26200.0,30.1166,30.2132,30.0652,30.1617,26200.0
2008-08-05 11:35:00,46.93,47.17,46.92,47.03,15500.0,30.2003,30.3547,30.1939,30.2646,15500.0
2008-08-05 11:40:00,47.02,47.04,46.83,47.01,11600.0,30.2582,30.2711,30.1359,30.2518,11600.0
2008-08-05 11:45:00,47.05,47.72,47.05,47.65,37900.0,30.2775,30.7087,30.2775,30.6636,37900.0
2008-08-05 11:50:00,47.64,47.88,47.54,47.55,17900.0,30.6572,30.8116,30.5928,30.5993,17900.0
2008-08-05 11:55:00,47.54,47.58,47.37,47.52,18600.0,30.5928,30.6186,30.4834,30.58,18600.0
2008-08-05 12:00:00,47.52,47.9,47.52,47.62,21900.0,30.58,30.8245,30.58,30.6443,21900.0
2008-08-05 12:05:00,47.64,47.81,47.57,47.74,8600.0,30.6572,30.7666,30.6121,30.7215,8600.0
2008-08-05 12:10:00,47.75,47.79,47.33,47.35,21200.0,30.728,30.7537,30.4577,30.4706,21200.0
2008-08-05 12:15:00,47.39,47.66,47.37,47.54,21300.0,30.4963,30.6701,30.4834,30.5928,21300.0
2008-08-05 12:20:00,47.54,47.69,47.31,47.39,15300.0,30.5928,30.6894,30.4448,30.4963,15300.0
2008-08-05 12:25:00,47.33,47.55,47.33,47.5,12200.0,30.4577,30.5993,30.4577,30.5671,12200.0
2008-08-05 12:30:00,47.49,47.51,47.37,47.4,15000.0,30.5607,30.5735,30.4834,30.5027,15000.0
2008-08-05 12:35:00,47.4,47.4,47.16,47.32,22000.0,30.5027,30.5027,30.3483,30.4513,22000.0
2008-08-05 12:40:00,47.32,47.38,47.13,47.13,11100.0,30.4513,30.4899,30.329,30.329,11100.0
2008-08-05 12:45:00,47.14,47.38,46.92,47.37,23000.0,30.3354,30.4899,30.1939,30.4834,23000.0
2008-08-05 12:50:00,47.43,47.56,47.34,47.38,24000.0,30.5221,30.6057,30.4641,30.4899,24000.0
2008-08-05 12:55:00,47.4,47.4,47.15,47.28,7400.0,30.5027,30.5027,30.3419,30.4255,7400.0
2008-08-05 13:00:00,47.28,47.45,47.18,47.31,15000.0,30.4255,30.5349,30.3612,30.4448,15000.0
2008-08-05 13:05:00,47.33,47.38,47.24,47.27,12000.0,30.4577,30.4899,30.3998,30.4191,12000.0
2008-08-05 13:10:00,47.27,47.34,47.16,47.28,12400.0,30.4191,30.4641,30.3483,30.4255,12400.0
2008-08-05 13:15:00,47.24,47.26,46.99,47.04,16900.0,30.3998,30.4127,30.2389,30.2711,16900.0
2008-08-05 13:20:00,47.04,47.14,46.88,46.92,12200.0,30.2711,30.3354,30.1681,30.1939,12200.0
2008-08-05 13:25:00,46.9,47.07,46.8,47.0,14900.0,30.181,30.2904,30.1166,30.2453,14900.0
2008-08-05 13:30:00,47.01,47.17,46.95,47.03,16800.0,30.2518,30.3547,30.2132,30.2646,16800.0
2008-08-05 13:35:00,47.1,47.17,47.01,47.12,9200.0,30.3097,30.3547,30.2518,30.3226,9200.0
2008-08-05 13:40:00,47.1,47.31,47.02,47.25,16900.0,30.3097,30.4448,30.2582,30.4062,16900.0
2008-08-05 13:45:00,47.22,47.38,47.12,47.14,17400.0,30.3869,30.4899,30.3226,30.3354,17400.0
2008-08-05 13:50:00,47.15,47.35,47.15,47.23,14600.0,30.3419,30.4706,30.3419,30.3933,14600.0
2008-08-05 13:55:00,47.2,47.26,47.07,47.21,8300.0,30.374,30.4127,30.2904,30.3805,8300.0
2008-08-05 14:00:00,47.2,47.5,47.03,47.43,46300.0,30.374,30.5671,30.2646,30.5221,46300.0
2008-08-05 14:05:00,47.43,47.54,47.42,47.46,20600.0,30.5221,30.5928,30.5156,30.5414,20600.0
2008-08-05 14:10:00,47.48,47.52,46.88,47.3,30700.0,30.5542,30.58,30.1681,30.4384,30700.0
2008-08-05 14:15:00,47.28,47.69,47.16,47.52,34000.0,30.4255,30.6894,30.3483,30.58,34000.0
2008-08-05 14:20:00,47.46,47.8,47.16,47.51,48200.0,30.5414,30.7602,30.3483,30.5735,48200.0
2008-08-05 14:25:00,47.52,48.0,47.47,47.97,59300.0,30.58,30.8889,30.5478,30.8696,59300.0
2008-08-05 14:30:00,47.97,48.25,47.89,48.0,59500.0,30.8696,31.0497,30.8181,30.8889,59500.0
2008-08-05 14:35:00,47.99,48.01,47.48,47.66,26700.0,30.8824,30.8953,30.5542,30.6701,26700.0
2008-08-05 14:40:00,47.66,48.19,47.56,48.07,20100.0,30.6701,31.0111,30.6057,30.9339,20100.0
2008-08-05 14:45:00,48.14,48.23,47.92,47.94,21500.0,30.9789,31.0369,30.8374,30.8502,21500.0
2008-08-05 14:50:00,47.93,48.15,47.8,48.07,43100.0,30.8438,30.9854,30.7602,30.9339,43100.0
2008-08-05 14:55:00,48.06,48.25,47.27,48.09,38800.0,30.9275,31.0497,30.4191,30.9468,38800.0
2008-08-05 15:00:00,48.11,48.28,47.87,48.1,73800.0,30.9596,31.069,30.8052,30.9532,73800.0
2008-08-05 15:05:00,48.12,48.12,47.82,47.91,51400.0,30.9661,30.9661,30.773,30.8309,51400.0
2008-08-05 15:10:00,47.9,48.21,47.9,48.21,39700.0,30.8245,31.024,30.8245,31.024,39700.0
2008-08-05 15:15:00,48.22,48.22,47.75,47.9,72800.0,31.0304,31.0304,30.728,30.8245,72800.0
2008-08-05 15:20:00,47.89,47.92,47.61,47.62,60100.0,30.8181,30.8374,30.6379,30.6443,60100.0
2008-08-05 15:25:00,47.63,47.7,47.48,47.6,68400.0,30.6508,30.6958,30.5542,30.6314,68400.0
2008-08-05 15:30:00,47.6,47.61,47.15,47.24,76500.0,30.6314,30.6379,30.3419,30.3998,76500.0
2008-08-05 15:35:00,47.23,47.29,47.12,47.15,52800.0,30.3933,30.432,30.3226,30.3419,52800.0
2008-08-05 15:40:00,47.16,47.37,47.04,47.11,83500.0,30.3483,30.4834,30.2711,30.3161,83500.0
2008-08-05 15:45:00,47.09,47.37,47.09,47.19,70800.0,30.3033,30.4834,30.3033,30.3676,70800.0
2008-08-05 15:50:00,47.19,47.31,46.9,47.07,151800.0,30.3676,30.4448,30.181,30.2904,151800.0
2008-08-05 15:55:00,47.08,47.32,46.83,47.19,188800.0,30.2968,30.4513,30.1359,30.3676,188800.0
2008-08-06 09:30:00,47.78,47.78,46.52,46.52,46800.0,30.7473,30.7473,29.9364,29.9364,46800.0
2008-08-06 09:35:00,46.53,46.74,46.05,46.46,52800.0,29.9429,30.078,29.634,29.8978,52800.0
2008-08-06 09:40:00,46.5,47.01,46.5,46.5,18200.0,29.9236,30.2518,29.9236,29.9236,18200.0
2008-08-06 09:45:00,46.5,46.65,46.0,46.54,42800.0,29.9236,30.0201,29.6018,29.9493,42800.0
2008-08-06 09:50:00,46.56,46.85,46.09,46.17,36000.0,29.9622,30.1488,29.6597,29.7112,36000.0
2008-08-06 09:55:00,46.22,46.56,46.2,46.48,17600.0,29.7434,29.9622,29.7305,29.9107,17600.0
2008-08-06 10:00:00,46.41,46.54,46.12,46.12,23300.0,29.8657,29.9493,29.679,29.679,23300.0
2008-08-06 10:05:00,46.12,46.24,46.01,46.06,18000.0,29.679,29.7563,29.6083,29.6404,18000.0
2008-08-06 10:10:00,46.06,46.06,45.68,45.79,39600.0,29.6404,29.6404,29.3959,29.4667,39600.0
2008-08-06 10:15:00,45.81,46.04,45.76,45.89,23900.0,29.4796,29.6276,29.4474,29.531,23900.0
2008-08-06 10:20:00,45.94,45.94,45.51,45.85,35900.0,29.5632,29.5632,29.2865,29.5053,35900.0
2008-08-06 10:25:00,45.85,46.05,45.74,45.85,30900.0,29.5053,29.634,29.4345,29.5053,30900.0
2008-08-06 10:30:00,45.78,45.86,45.26,45.44,40500.0,29.4602,29.5117,29.1256,29.2415,40500.0
2008-08-06 10:35:00,45.49,45.71,45.27,45.41,46600.0,29.2736,29.4152,29.1321,29.2221,46600.0
2008-08-06 10:40:00,45.45,45.45,45.25,45.32,24800.0,29.2479,29.2479,29.1192,29.1642,24800.0
2008-08-06 10:45:00,45.35,45.51,45.19,45.35,18700.0,29.1835,29.2865,29.0806,29.1835,18700.0
2008-08-06 10:50:00,45.35,45.48,45.2,45.21,14500.0,29.1835,29.2672,29.087,29.0934,14500.0
2008-08-06 10:55:00,45.22,45.23,45.0,45.12,28400.0,29.0999,29.1063,28.9583,29.0355,28400.0
2008-08-06 11:00:00,45.12,45.15,45.0,45.11,18300.0,29.0355,29.0548,28.9583,29.0291,18300.0
2008-08-06 11:05:00,45.12,45.55,45.11,45.49,30800.0,29.0355,29.3122,29.0291,29.2736,30800.0
2008-08-06 11:10:00,45.45,45.73,45.38,45.53,25400.0,29.2479,29.4281,29.2028,29.2994,25400.0
2008-08-06 11:15:00,45.47,45.85,45.47,45.8,22200.0,29.2608,29.5053,29.2608,29.4731,22200.0
2008-08-06 11:20:00,45.79,46.07,45.71,46.05,13100.0,29.4667,29.6469,29.4152,29.634,13100.0
2008-08-06 11:25:00,46.07,46.48,46.02,46.43,51000.0,29.6469,29.9107,29.6147,29.8785,51000.0
2008-08-06 11:30:00,46.41,46.46,46.09,46.32,29300.0,29.8657,29.8978,29.6597,29.8077,29300.0
2008-08-06 11:35:00,46.33,46.82,46.29,46.79,45000.0,29.8142,30.1295,29.7884,30.1102,45000.0
2008-08-06 11:40:00,46.81,47.29,46.66,47.25,59200.0,30.1231,30.432,30.0265,30.4062,59200.0
2008-08-06 11:45:00,47.2,47.22,46.68,47.12,39100.0,30.374,30.3869,30.0394,30.3226,39100.0
2008-08-06 11:50:00,47.13,47.24,46.9,47.04,29500.0,30.329,30.3998,30.181,30.2711,29500.0
2008-08-06 11:55:00,47.03,47.29,47.03,47.04,19400.0,30.2646,30.432,30.2646,30.2711,19400.0
2008-08-06 12:00:00,47.01,47.24,46.88,47.15,24400.0,30.2518,30.3998,30.1681,30.3419,24400.0
2008-08-06 12:05:00,47.14,47.55,47.13,47.28,35400.0,30.3354,30.5993,30.329,30.4255,35400.0
2008-08-06 12:10:00,47.31,47.45,47.13,47.3,31500.0,30.4448,30.5349,30.329,30.4384,31500.0
2008-08-06 12:15:00,47.29,47.48,47.1,47.46,13300.0,30.432,30.5542,30.3097,30.5414,13300.0
2008-08-06 12:20:00,47.46,47.85,47.46,47.82,35600.0,30.5414,30.7923,30.5414,30.773,35600.0
2008-08-06 12:25:00,47.84,47.84,47.7,47.73,17500.0,30.7859,30.7859,30.6958,30.7151,17500.0
2008-08-06 12:30:00,47.78,47.78,47.41,47.55,13700.0,30.7473,30.7473,30.5092,30.5993,13700.0
2008-08-06 12:35:00,47.54,47.69,47.5,47.64,9000.0,30.5928,30.6894,30.5671,30.6572,9000.0
2008-08-06 12:40:00,47.67,48.27,47.64,48.21,42300.0,30.6765,31.0626,30.6572,31.024,42300.0
2008-08-06 12:45:00,48.25,48.52,48.2,48.24,76500.0,31.0497,31.2235,31.0176,31.0433,76500.0
2008-08-06 12:50:00,48.21,48.21,47.94,47.96,17800.0,31.024,31.024,30.8502,30.8631,17800.0
2008-08-06 12:55:00,48.0,48.07,47.75,48.03,19100.0,30.8889,30.9339,30.728,30.9082,19100.0
2008-08-06 13:00:00,48.03,48.17,47.93,48.14,19600.0,30.9082,30.9983,30.8438,30.9789,19600.0
2008-08-06 13:05:00,48.16,48.26,48.04,48.12,48800.0,30.9918,31.0562,30.9146,30.9661,48800.0
2008-08-06 13:10:00,48.14,48.14,47.77,47.77,19700.0,30.9789,30.9789,30.7408,30.7408,19700.0
2008-08-06 13:15:00,47.8,48.29,47.79,48.22,45800.0,30.7602,31.0755,30.7537,31.0304,45800.0
2008-08-06 13:20:00,48.27,48.3,48.05,48.23,16100.0,31.0626,31.0819,30.921,31.0369,16100.0
2008-08-06 13:25:00,48.25,48.49,48.25,48.48,33300.0,31.0497,31.2042,31.0497,31.1977,33300.0
2008-08-06 13:30:00,48.48,48.55,48.34,48.42,40000.0,31.1977,31.2428,31.1077,31.1591,40000.0
2008-08-06 13:35:00,48.44,48.5,48.39,48.43,25200.0,31.172,31.2106,31.1398,31.1656,25200.0
2008-08-06 13:40:00,48.44,48.49,48.25,48.25,46300.0,31.172,31.2042,31.0497,31.0497,46300.0
2008-08-06 13:45:00,48.21,48.23,48.0,48.16,17400.0,31.024,31.0369,30.8889,30.9918,17400.0
2008-08-06 13:50:00,48.16,48.17,47.81,47.81,26400.0,30.9918,30.9983,30.7666,30.7666,26400.0
2008-08-06 13:55:00,47.82,48.2,47.82,48.2,43100.0,30.773,31.0176,30.773,31.0176,43100.0
2008-08-06 14:00:00,48.2,48.23,48.05,48.08,15700.0,31.0176,31.0369,30.921,30.9403,15700.0
2008-08-06 14:05:00,48.19,48.19,47.96,48.0,14000.0,31.0111,31.0111,30.8631,30.8889,14000.0
2008-08-06 14:10:00,47.97,48.17,47.89,47.89,33500.0,30.8696,30.9983,30.8181,30.8181,33500.0
2008-08-06 14:15:00,47.93,48.13,47.9,48.01,48900.0,30.8438,30.9725,30.8245,30.8953,48900.0
2008-08-06 14:20:00,47.99,48.05,47.78,47.85,25600.0,30.8824,30.921,30.7473,30.7923,25600.0
2008-08-06 14:25:00,47.82,47.9,47.69,47.72,29800.0,30.773,30.8245,30.6894,30.7087,29800.0
2008-08-06 14:30:00,47.73,48.07,47.73,48.07,25400.0,30.7151,30.9339,30.7151,30.9339,25400.0
2008-08-06 14:35:00,48.04,48.12,47.98,48.1,36100.0,30.9146,30.9661,30.876,30.9532,36100.0
2008-08-06 14:40:00,48.12,48.16,48.06,48.08,104400.0,30.9661,30.9918,30.9275,30.9403,104400.0
2008-08-06 14:45:00,48.08,48.47,48.07,48.45,123900.0,30.9403,31.1913,30.9339,31.1784,123900.0
2008-08-06 14:50:00,48.46,48.96,48.46,48.88,66400.0,31.1849,31.5066,31.1849,31.4552,66400.0
2008-08-06 14:55:00,48.88,48.95,48.77,48.91,45600.0,31.4552,31.5002,31.3844,31.4745,45600.0
2008-08-06 15:00:00,48.91,49.48,48.91,49.47,99900.0,31.4745,31.8413,31.4745,31.8348,99900.0
2008-08-06 15:05:00,49.49,49.89,49.45,49.54,146300.0,31.8477,32.1051,31.822,31.8799,146300.0
2008-08-06 15:10:00,49.53,49.78,49.33,49.45,55400.0,31.8734,32.0343,31.7447,31.822,55400.0
2008-08-06 15:15:00,49.47,49.72,49.32,49.67,51600.0,31.8348,31.9957,31.7383,31.9635,51600.0
2008-08-06 15:20:00,49.73,49.9,49.41,49.47,99000.0,32.0021,32.1115,31.7962,31.8348,99000.0
2008-08-06 15:25:00,49.46,49.49,49.34,49.43,32400.0,31.8284,31.8477,31.7512,31.8091,32400.0
2008-08-06 15:30:00,49.43,49.44,49.09,49.28,62700.0,31.8091,31.8155,31.5903,31.7126,62700.0
2008-08-06 15:35:00,49.25,49.52,49.25,49.48,67800.0,31.6933,31.867,31.6933,31.8413,67800.0
2008-08-06 15:40:00,49.48,49.6,49.47,49.6,59400.0,31.8413,31.9185,31.8348,31.9185,59400.0
2008-08-06 15:45:00,49.62,49.69,49.46,49.51,55300.0,31.9314,31.9764,31.8284,31.8606,55300.0
2008-08-06 15:50:00,49.51,49.92,49.5,49.91,80600.0,31.8606,32.1244,31.8541,32.118,80600.0
2008-08-06 15:55:00,49.92,49.93,49.62,49.73,69800.0,32.1244,32.1308,31.9314,32.0021,69800.0
2008-08-07 09:30:00,48.47,48.69,47.75,48.16,70300.0,31.1913,31.3329,30.728,30.9918,70300.0
2008-08-07 09:35:00,48.18,48.42,47.84,47.9,92700.0,31.0047,31.1591,30.7859,30.8245,92700.0
2008-08-07 09:40:00,47.86,51.22,47.83,51.14,178600.0,30.7988,32.961,30.7795,32.9095,178600.0
2008-08-07 09:45:00,50.97,51.6,50.21,50.42,250700.0,32.8001,33.2055,32.311,32.4462,250700.0
2008-08-07 09:50:00,50.48,51.38,50.46,50.7,66700.0,32.4848,33.0639,32.4719,32.6264,66700.0
2008-08-07 09:55:00,50.71,50.71,49.91,50.46,66000.0,32.6328,32.6328,32.118,32.4719,66000.0
2008-08-07 10:00:00,50.46,51.38,50.0,51.35,98400.0,32.4719,33.0639,32.1759,33.0446,98400.0
2008-08-07 10:05:00,51.41,51.53,51.01,51.25,66300.0,33.0833,33.1605,32.8258,32.9803,66300.0
2008-08-07 10:10:00,51.18,51.25,50.68,50.86,48100.0,32.9352,32.9803,32.6135,32.7293,48100.0
2008-08-07 10:15:00,50.86,50.86,50.48,50.66,70900.0,32.7293,32.7293,32.4848,32.6006,70900.0
2008-08-07 10:20:00,50.61,50.68,50.15,50.3,74100.0,32.5684,32.6135,32.2724,32.3689,74100.0
2008-08-07 10:25:00,50.32,50.55,49.98,50.3,68600.0,32.3818,32.5298,32.163,32.3689,68600.0
2008-08-07 10:30:00,50.29,50.35,50.06,50.35,36500.0,32.3625,32.4011,32.2145,32.4011,36500.0
2008-08-07 10:35:00,50.29,50.42,49.57,49.94,86800.0,32.3625,32.4462,31.8992,32.1373,86800.0
2008-08-07 10:40:00,49.97,50.0,49.46,50.0,49400.0,32.1566,32.1759,31.8284,32.1759,49400.0
2008-08-07 10:45:00,50.0,50.23,49.96,50.18,38800.0,32.1759,32.3239,32.1502,32.2917,38800.0
2008-08-07 10:50:00,50.19,50.24,49.69,49.72,33700.0,32.2982,32.3303,31.9764,31.9957,33700.0
2008-08-07 10:55:00,49.71,50.03,49.71,50.0,31300.0,31.9893,32.1952,31.9893,32.1759,31300.0
2008-08-07 11:00:00,50.0,50.0,49.7,49.81,54500.0,32.1759,32.1759,31.9828,32.0536,54500.0
2008-08-07 11:05:00,49.84,50.17,49.79,50.08,47900.0,32.0729,32.2853,32.0408,32.2274,47900.0
2008-08-07 11:10:00,50.1,50.31,49.91,50.07,47800.0,32.2402,32.3754,32.118,32.2209,47800.0
2008-08-07 11:15:00,50.06,50.19,49.98,49.99,23500.0,32.2145,32.2982,32.163,32.1695,23500.0
2008-08-07 11:20:00,49.98,50.25,49.91,49.96,37700.0,32.163,32.3368,32.118,32.1502,37700.0
2008-08-07 11:25:00,49.96,50.12,49.93,50.12,23100.0,32.1502,32.2531,32.1308,32.2531,23100.0
2008-08-07 11:30:00,50.13,50.47,50.07,50.43,47100.0,32.2595,32.4783,32.2209,32.4526,47100.0
2008-08-07 11:35:00,50.4,50.82,50.19,50.19,45700.0,32.4333,32.7036,32.2982,32.2982,45700.0
2008-08-07 11:40:00,50.16,50.3,50.1,50.3,25900.0,32.2789,32.3689,32.2402,32.3689,25900.0
2008-08-07 11:45:00,50.3,50.44,50.12,50.16,15300.0,32.3689,32.459,32.2531,32.2789,15300.0
2008-08-07 11:50:00,50.15,50.37,50.03,50.18,17600.0,32.2724,32.414,32.1952,32.2917,17600.0
2008-08-07 11:55:00,50.16,50.32,49.75,50.31,65000.0,32.2789,32.3818,32.015,32.3754,65000.0
2008-08-07 12:00:00,50.23,50.35,49.9,50.22,33500.0,32.3239,32.4011,32.1115,32.3175,33500.0
2008-08-07 12:05:00,50.26,50.48,50.1,50.13,37100.0,32.3432,32.4848,32.2402,32.2595,37100.0
2008-08-07 12:10:00,50.14,50.29,50.1,50.26,47500.0,32.266,32.3625,32.2402,32.3432,47500.0
2008-08-07 12:15:00,50.27,50.5,50.11,50.16,24700.0,32.3496,32.4977,32.2467,32.2789,24700.0
2008-08-07 12:20:00,50.15,50.47,50.12,50.33,31700.0,32.2724,32.4783,32.2531,32.3883,31700.0
2008-08-07 12:25:00,50.32,50.48,50.28,50.43,12200.0,32.3818,32.4848,32.3561,32.4526,12200.0
2008-08-07 12:30:00,50.43,50.64,50.33,50.51,17100.0,32.4526,32.5877,32.3883,32.5041,17100.0
2008-08-07 12:35:00,50.57,50.81,50.55,50.55,17000.0,32.5427,32.6971,32.5298,32.5298,17000.0
2008-08-07 12:40:00,50.54,50.83,50.5,50.83,25600.0,32.5234,32.71,32.4977,32.71,25600.0
2008-08-07 12:45:00,50.84,51.2,50.78,51.12,35500.0,32.7164,32.9481,32.6778,32.8966,35500.0
2008-08-07 12:50:00,51.13,51.69,51.0,51.49,74200.0,32.9031,33.2634,32.8194,33.1347,74200.0
2008-08-07 12:55:00,51.45,51.57,51.38,51.48,41400.0,33.109,33.1862,33.0639,33.1283,41400.0
2008-08-07 13:00:00,51.43,51.47,51.14,51.36,29300.0,33.0961,33.1219,32.9095,33.0511,29300.0
2008-08-07 13:05:00,51.33,51.55,51.27,51.3,20400.0,33.0318,33.1733,32.9932,33.0125,20400.0
2008-08-07 13:10:00,51.28,51.4,51.24,51.4,14300.0,32.9996,33.0768,32.9739,33.0768,14300.0
2008-08-07 13:15:00,51.43,51.55,51.28,51.28,32700.0,33.0961,33.1733,32.9996,32.9996,32700.0
2008-08-07 13:20:00,51.28,51.34,51.15,51.25,17300.0,32.9996,33.0382,32.9159,32.9803,17300.0
2008-08-07 13:25:00,51.25,51.26,50.85,50.9,46100.0,32.9803,32.9867,32.7229,32.7551,46100.0
2008-08-07 13:30:00,50.92,50.95,50.65,50.68,47800.0,32.7679,32.7872,32.5942,32.6135,47800.0
2008-08-07 13:35:00,50.72,50.74,50.42,50.53,37500.0,32.6392,32.6521,32.4462,32.517,37500.0
2008-08-07 13:40:00,50.53,50.81,50.5,50.75,22900.0,32.517,32.6971,32.4977,32.6585,22900.0
2008-08-07 13:45:00,50.76,50.79,50.44,50.49,24800.0,32.665,32.6843,32.459,32.4912,24800.0
2008-08-07 13:50:00,50.47,50.5,50.43,50.5,8100.0,32.4783,32.4977,32.4526,32.4977,8100.0
2008-08-07 13:55:00,50.47,50.5,50.38,50.38,64700.0,32.4783,32.4977,32.4204,32.4204,64700.0
2008-08-07 14:00:00,50.4,50.4,49.92,49.92,47500.0,32.4333,32.4333,32.1244,32.1244,47500.0
2008-08-07 14:05:00,49.95,50.03,49.78,49.85,67000.0,32.1437,32.1952,32.0343,32.0794,67000.0
2008-08-07 14:10:00,49.9,50.05,49.87,50.0,40100.0,32.1115,32.2081,32.0922,32.1759,40100.0
2008-08-07 14:15:00,50.0,50.0,49.51,49.65,54100.0,32.1759,32.1759,31.8606,31.9507,54100.0
2008-08-07 14:20:00,49.61,49.77,49.3,49.76,38000.0,31.9249,32.0279,31.7254,32.0214,38000.0
2008-08-07 14:25:00,49.75,49.87,49.56,49.61,30200.0,32.015,32.0922,31.8927,31.9249,30200.0
2008-08-07 14:30:00,49.61,50.32,49.61,50.29,30900.0,31.9249,32.3818,31.9249,32.3625,30900.0
2008-08-07 14:35:00,50.3,50.41,50.04,50.04,38200.0,32.3689,32.4397,32.2016,32.2016,38200.0
2008-08-07 14:40:00,50.04,50.05,49.94,49.99,29100.0,32.2016,32.2081,32.1373,32.1695,29100.0
2008-08-07 14:45:00,50.02,50.03,49.79,49.97,29800.0,32.1888,32.1952,32.0408,32.1566,29800.0
2008-08-07 14:50:00,49.96,50.17,49.93,50.12,30900.0,32.1502,32.2853,32.1308,32.2531,30900.0
2008-08-07 14:55:00,50.13,50.13,49.9,49.97,29400.0,32.2595,32.2595,32.1115,32.1566,29400.0
2008-08-07 15:00:00,50.0,50.25,49.95,50.0,35900.0,32.1759,32.3368,32.1437,32.1759,35900.0
2008-08-07 15:05:00,50.0,50.0,49.75,49.97,35600.0,32.1759,32.1759,32.015,32.1566,35600.0
2008-08-07 15:10:00,49.98,50.0,49.75,49.81,40800.0,32.163,32.1759,32.015,32.0536,40800.0
2008-08-07 15:15:00,49.84,50.03,49.82,49.99,50900.0,32.0729,32.1952,32.0601,32.1695,50900.0
2008-08-07 15:20:00,49.95,50.01,49.85,50.01,29700.0,32.1437,32.1823,32.0794,32.1823,29700.0
2008-08-07 15:25:00,50.01,50.34,50.01,50.28,41400.0,32.1823,32.3947,32.1823,32.3561,41400.0
2008-08-07 15:30:00,50.28,50.29,49.83,49.88,60200.0,32.3561,32.3625,32.0665,32.0987,60200.0
2008-08-07 15:35:00,49.86,49.93,49.59,49.64,63400.0,32.0858,32.1308,31.912,31.9442,63400.0
2008-08-07 15:40:00,49.62,49.85,49.41,49.51,94200.0,31.9314,32.0794,31.7962,31.8606,94200.0
2008-08-07 15:45:00,49.51,49.51,49.18,49.19,116000.0,31.8606,31.8606,31.6482,31.6546,116000.0
2008-08-07 15:50:00,49.19,49.33,48.9,48.95,151500.0,31.6546,31.7447,31.468,31.5002,151500.0
2008-08-07 15:55:00,48.95,48.95,48.31,48.55,205200.0,31.5002,31.5002,31.0883,31.2428,205200.0
2008-08-08 09:30:00,48.4,49.64,48.18,48.68,31900.0,31.1463,31.9442,31.0047,31.3264,31900.0
2008-08-08 09:35:00,48.69,49.8,48.49,49.73,93800.0,31.3329,32.0472,31.2042,32.0021,93800.0
2008-08-08 09:40:00,49.69,49.73,48.57,49.21,74500.0,31.9764,32.0021,31.2557,31.6675,74500.0
2008-08-08 09:45:00,49.2,49.68,49.08,49.61,36400.0,31.6611,31.97,31.5839,31.9249,36400.0
2008-08-08 09:50:00,49.59,50.25,49.39,50.01,60600.0,31.912,32.3368,31.7833,32.1823,60600.0
2008-08-08 09:55:00,50.05,50.16,49.34,49.56,69500.0,32.2081,32.2789,31.7512,31.8927,69500.0
2008-08-08 10:00:00,49.52,49.8,49.39,49.64,25900.0,31.867,32.0472,31.7833,31.9442,25900.0
2008-08-08 10:05:00,49.64,49.9,49.27,49.84,42500.0,31.9442,32.1115,31.7061,32.0729,42500.0
2008-08-08 10:10:00,49.86,50.15,49.49,50.12,63700.0,32.0858,32.2724,31.8477,32.2531,63700.0
2008-08-08 10:15:00,50.09,50.42,49.81,49.88,41900.0,32.2338,32.4462,32.0536,32.0987,41900.0
2008-08-08 10:20:00,49.9,50.7,49.88,50.62,48500.0,32.1115,32.6264,32.0987,32.5749,48500.0
2008-08-08 10:25:00,50.61,50.65,50.21,50.54,39400.0,32.5684,32.5942,32.311,32.5234,39400.0
2008-08-08 10:30:00,50.6,50.62,50.3,50.55,18800.0,32.562,32.5749,32.3689,32.5298,18800.0
2008-08-08 10:35:00,50.55,50.69,50.31,50.33,35500.0,32.5298,32.6199,32.3754,32.3883,35500.0
2008-08-08 10:40:00,50.42,50.85,50.38,50.69,47000.0,32.4462,32.7229,32.4204,32.6199,47000.0
2008-08-08 10:45:00,50.66,50.68,50.36,50.53,48300.0,32.6006,32.6135,32.4076,32.517,48300.0
2008-08-08 10:50:00,50.51,50.75,50.51,50.68,31400.0,32.5041,32.6585,32.5041,32.6135,31400.0
2008-08-08 10:55:00,50.7,50.8,50.46,50.6,39700.0,32.6264,32.6907,32.4719,32.562,39700.0
2008-08-08 11:00:00,50.66,50.75,50.5,50.57,14500.0,32.6006,32.6585,32.4977,32.5427,14500.0
2008-08-08 11:05:00,50.56,50.57,50.03,50.05,24100.0,32.5363,32.5427,32.1952,32.2081,24100.0
2008-08-08 11:10:00,50.05,50.28,50.0,50.24,43100.0,32.2081,32.3561,32.1759,32.3303,43100.0
2008-08-08 11:15:00,50.19,50.22,49.84,49.96,67600.0,32.2982,32.3175,32.0729,32.1502,67600.0
2008-08-08 11:20:00,49.96,50.1,49.84,49.86,39200.0,32.1502,32.2402,32.0729,32.0858,39200.0
2008-08-08 11:25:00,49.84,50.14,49.8,49.94,18700.0,32.0729,32.266,32.0472,32.1373,18700.0
2008-08-08 11:30:00,49.94,50.24,49.94,50.08,32500.0,32.1373,32.3303,32.1373,32.2274,32500.0
2008-08-08 11:35:00,50.12,50.12,49.79,50.03,20000.0,32.2531,32.2531,32.0408,32.1952,20000.0
2008-08-08 11:40:00,50.03,50.03,49.88,49.91,9900.0,32.1952,32.1952,32.0987,32.118,9900.0
2008-08-08 11:45:00,49.93,50.03,49.85,50.02,19400.0,32.1308,32.1952,32.0794,32.1888,19400.0
2008-08-08 11:50:00,50.01,50.03,49.87,49.95,8600.0,32.1823,32.1952,32.0922,32.1437,8600.0
2008-08-08 11:55:00,49.94,50.19,49.75,49.88,25500.0,32.1373,32.2982,32.015,32.0987,25500.0
2008-08-08 12:00:00,49.79,50.0,49.76,49.79,16000.0,32.0408,32.1759,32.0214,32.0408,16000.0
2008-08-08 12:05:00,49.82,49.84,49.7,49.76,14400.0,32.0601,32.0729,31.9828,32.0214,14400.0
2008-08-08 12:10:00,49.77,49.97,49.72,49.94,13800.0,32.0279,32.1566,31.9957,32.1373,13800.0
2008-08-08 12:15:00,49.99,50.13,49.81,50.09,21700.0,32.1695,32.2595,32.0536,32.2338,21700.0
2008-08-08 12:20:00,50.07,50.1,49.81,49.98,13300.0,32.2209,32.2402,32.0536,32.163,13300.0
2008-08-08 12:25:00,49.95,49.99,49.84,49.91,15000.0,32.1437,32.1695,32.0729,32.118,15000.0
2008-08-08 12:30:00,49.93,50.0,49.74,49.82,25100.0,32.1308,32.1759,32.0086,32.0601,25100.0
2008-08-08 12:35:00,49.82,49.99,49.8,49.99,13600.0,32.0601,32.1695,32.0472,32.1695,13600.0
2008-08-08 12:40:00,49.98,50.0,49.97,50.0,17100.0,32.163,32.1759,32.1566,32.1759,17100.0
2008-08-08 12:45:00,49.99,50.0,49.88,49.95,11400.0,32.1695,32.1759,32.0987,32.1437,11400.0
2008-08-08 12:50:00,49.97,50.0,49.96,49.98,13300.0,32.1566,32.1759,32.1502,32.163,13300.0
2008-08-08 12:55:00,49.98,49.99,49.87,49.87,8600.0,32.163,32.1695,32.0922,32.0922,8600.0
2008-08-08 13:00:00,49.88,50.0,49.88,50.0,10100.0,32.0987,32.1759,32.0987,32.1759,10100.0
2008-08-08 13:05:00,49.99,50.0,49.92,49.95,13000.0,32.1695,32.1759,32.1244,32.1437,13000.0
2008-08-08 13:10:00,49.9,49.99,49.89,49.99,7100.0,32.1115,32.1695,32.1051,32.1695,7100.0
2008-08-08 13:15:00,49.99,50.1,49.88,49.88,50100.0,32.1695,32.2402,32.0987,32.0987,50100.0
2008-08-08 13:20:00,49.88,50.11,49.88,50.11,17100.0,32.0987,32.2467,32.0987,32.2467,17100.0
2008-08-08 13:25:00,50.1,50.21,50.08,50.21,22600.0,32.2402,32.311,32.2274,32.311,22600.0
2008-08-08 13:30:00,50.18,50.19,50.0,50.14,22100.0,32.2917,32.2982,32.1759,32.266,22100.0
2008-08-08 13:35:00,50.13,50.15,49.93,50.1,29000.0,32.2595,32.2724,32.1308,32.2402,29000.0
2008-08-08 13:40:00,50.1,50.25,50.09,50.16,26600.0,32.2402,32.3368,32.2338,32.2789,26600.0
2008-08-08 13:45:00,50.15,50.17,49.86,50.0,21400.0,32.2724,32.2853,32.0858,32.1759,21400.0
2008-08-08 13:50:00,49.98,50.1,49.98,50.06,11900.0,32.163,32.2402,32.163,32.2145,11900.0
2008-08-08 13:55:00,50.08,50.11,49.88,50.0,22700.0,32.2274,32.2467,32.0987,32.1759,22700.0
2008-08-08 14:00:00,50.0,50.15,49.97,50.06,21900.0,32.1759,32.2724,32.1566,32.2145,21900.0
2008-08-08 14:05:00,50.05,50.25,50.04,50.15,33200.0,32.2081,32.3368,32.2016,32.2724,33200.0
2008-08-08 14:10:00,50.2,50.3,50.14,50.29,24900.0,32.3046,32.3689,32.266,32.3625,24900.0
2008-08-08 14:15:00,50.31,50.42,50.26,50.42,32200.0,32.3754,32.4462,32.3432,32.4462,32200.0
2008-08-08 14:20:00,50.39,50.72,50.39,50.61,30500.0,32.4269,32.6392,32.4269,32.5684,30500.0
2008-08-08 14:25:00,50.61,50.69,50.4,50.5,25700.0,32.5684,32.6199,32.4333,32.4977,25700.0
2008-08-08 14:30:00,50.49,50.56,50.35,50.55,20500.0,32.4912,32.5363,32.4011,32.5298,20500.0
2008-08-08 14:35:00,50.52,50.59,50.44,50.53,19900.0,32.5105,32.5556,32.459,32.517,19900.0
2008-08-08 14:40:00,50.52,50.7,50.5,50.52,13700.0,32.5105,32.6264,32.4977,32.5105,13700.0
2008-08-08 14:45:00,50.5,50.77,50.5,50.59,14700.0,32.4977,32.6714,32.4977,32.5556,14700.0
2008-08-08 14:50:00,50.63,50.83,50.54,50.77,14500.0,32.5813,32.71,32.5234,32.6714,14500.0
2008-08-08 14:55:00,50.75,50.78,50.56,50.61,11100.0,32.6585,32.6778,32.5363,32.5684,11100.0
2008-08-08 15:00:00,50.64,50.92,50.6,50.74,41400.0,32.5877,32.7679,32.562,32.6521,41400.0
2008-08-08 15:05:00,50.75,50.8,50.53,50.79,18700.0,32.6585,32.6907,32.517,32.6843,18700.0
2008-08-08 15:10:00,50.81,51.05,50.81,50.93,39100.0,32.6971,32.8516,32.6971,32.7744,39100.0
2008-08-08 15:15:00,50.93,50.97,50.47,50.73,47400.0,32.7744,32.8001,32.4783,32.6457,47400.0
2008-08-08 15:20:00,50.74,50.86,50.59,50.78,27700.0,32.6521,32.7293,32.5556,32.6778,27700.0
2008-08-08 15:25:00,50.74,51.02,50.69,50.95,32300.0,32.6521,32.8323,32.6199,32.7872,32300.0
2008-08-08 15:30:00,50.95,51.18,50.91,51.08,59200.0,32.7872,32.9352,32.7615,32.8709,59200.0
2008-08-08 15:35:00,51.13,51.2,50.82,51.15,78200.0,32.9031,32.9481,32.7036,32.9159,78200.0
2008-08-08 15:40:00,51.17,51.3,50.86,51.22,60400.0,32.9288,33.0125,32.7293,32.961,60400.0
2008-08-08 15:45:00,51.22,51.23,50.85,50.87,57300.0,32.961,32.9674,32.7229,32.7358,57300.0
2008-08-08 15:50:00,50.88,51.08,50.85,50.95,77700.0,32.7422,32.8709,32.7229,32.7872,77700.0
2008-08-08 15:55:00,50.95,51.02,50.63,50.84,98000.0,32.7872,32.8323,32.5813,32.7164,98000.0
2008-08-11 09:30:00,50.41,50.77,50.31,50.71,37400.0,32.4397,32.6714,32.3754,32.6328,37400.0
2008-08-11 09:35:00,50.73,51.81,50.7,51.51,90400.0,32.6457,33.3407,32.6264,33.1476,90400.0
2008-08-11 09:40:00,51.44,52.88,51.36,52.68,105000.0,33.1026,34.0292,33.0511,33.9005,105000.0
2008-08-11 09:45:00,52.63,53.19,52.25,52.39,79600.0,33.8683,34.2287,33.6238,33.7139,79600.0
2008-08-11 09:50:00,52.39,52.99,52.31,52.53,77200.0,33.7139,34.1,33.6624,33.804,77200.0
2008-08-11 09:55:00,52.57,54.91,52.32,54.34,152900.0,33.8297,35.3356,33.6689,34.9688,152900.0
2008-08-11 10:00:00,54.28,54.8,54.28,54.67,126700.0,34.9301,35.2648,34.9301,35.1811,126700.0
2008-08-11 10:05:00,54.67,54.67,54.21,54.64,59100.0,35.1811,35.1811,34.8851,35.1618,59100.0
2008-08-11 10:10:00,54.59,54.65,54.24,54.6,53000.0,35.1296,35.1682,34.9044,35.1361,53000.0
2008-08-11 10:15:00,54.6,55.0,54.25,54.97,87700.0,35.1361,35.3935,34.9108,35.3742,87700.0
2008-08-11 10:20:00,54.99,54.99,54.34,54.35,53000.0,35.387,35.387,34.9688,34.9752,53000.0
2008-08-11 10:25:00,54.35,54.58,53.93,54.0,118100.0,34.9752,35.1232,34.7049,34.75,118100.0
2008-08-11 10:30:00,54.0,54.28,53.9,54.1,61100.0,34.75,34.9301,34.6856,34.8143,61100.0
2008-08-11 10:35:00,54.12,54.13,53.5,53.5,59800.0,34.8272,34.8336,34.4282,34.4282,59800.0
2008-08-11 10:40:00,53.58,53.64,53.47,53.58,51500.0,34.4797,34.5183,34.4089,34.4797,51500.0
2008-08-11 10:45:00,53.51,53.75,53.4,53.43,57400.0,34.4346,34.5891,34.3639,34.3832,57400.0
2008-08-11 10:50:00,53.44,53.58,53.08,53.21,111800.0,34.3896,34.4797,34.1579,34.2416,111800.0
2008-08-11 10:55:00,53.21,53.45,52.77,52.94,82000.0,34.2416,34.396,33.9584,34.0678,82000.0
2008-08-11 11:00:00,52.98,53.28,52.74,53.25,114800.0,34.0936,34.2866,33.9391,34.2673,114800.0
2008-08-11 11:05:00,53.22,53.28,52.93,53.05,81400.0,34.248,34.2866,34.0614,34.1386,81400.0
2008-08-11 11:10:00,53.05,53.09,52.52,52.64,70100.0,34.1386,34.1644,33.7976,33.8748,70100.0
2008-08-11 11:15:00,52.6,53.02,52.51,52.96,95300.0,33.849,34.1193,33.7911,34.0807,95300.0
2008-08-11 11:20:00,52.92,53.14,52.77,52.98,75400.0,34.055,34.1965,33.9584,34.0936,75400.0
2008-08-11 11:25:00,52.95,53.06,52.85,52.88,119400.0,34.0743,34.1451,34.0099,34.0292,119400.0
2008-08-11 11:30:00,52.86,53.08,52.85,52.94,119900.0,34.0164,34.1579,34.0099,34.0678,119900.0
2008-08-11 11:35:00,52.96,53.74,52.82,53.58,136700.0,34.0807,34.5826,33.9906,34.4797,136700.0
2008-08-11 11:40:00,53.62,53.74,53.49,53.65,55100.0,34.5054,34.5826,34.4218,34.5247,55100.0
2008-08-11 11:45:00,53.7,53.82,53.36,53.45,98600.0,34.5569,34.6341,34.3381,34.396,98600.0
2008-08-11 11:50:00,53.43,53.67,53.31,53.5,89000.0,34.3832,34.5376,34.3059,34.4282,89000.0
2008-08-11 11:55:00,53.51,53.64,53.41,53.55,124100.0,34.4346,34.5183,34.3703,34.4604,124100.0
2008-08-11 12:00:00,53.6,54.0,53.46,53.68,174300.0,34.4926,34.75,34.4025,34.544,174300.0
2008-08-11 12:05:00,53.76,54.0,53.64,53.91,44500.0,34.5955,34.75,34.5183,34.692,44500.0
2008-08-11 12:10:00,53.93,54.23,53.85,53.85,53000.0,34.7049,34.898,34.6534,34.6534,53000.0
2008-08-11 12:15:00,53.92,54.48,53.9,54.45,51500.0,34.6985,35.0589,34.6856,35.0395,51500.0
2008-08-11 12:20:00,54.42,54.88,54.4,54.75,65800.0,35.0202,35.3163,35.0074,35.2326,65800.0
2008-08-11 12:25:00,54.79,55.0,54.7,54.92,64600.0,35.2583,35.3935,35.2004,35.342,64600.0
2008-08-11 12:30:00,54.94,55.0,54.8,54.95,53400.0,35.3549,35.3935,35.2648,35.3613,53400.0
2008-08-11 12:35:00,54.95,54.95,54.38,54.69,67700.0,35.3613,35.3613,34.9945,35.194,67700.0
2008-08-11 12:40:00,54.66,54.82,54.53,54.75,26200.0,35.1747,35.2776,35.091,35.2326,26200.0
2008-08-11 12:45:00,54.78,54.81,54.26,54.42,63400.0,35.2519,35.2712,34.9173,35.0202,63400.0
2008-08-11 12:50:00,54.42,54.72,54.42,54.7,28600.0,35.0202,35.2133,35.0202,35.2004,28600.0
2008-08-11 12:55:00,54.72,54.97,54.69,54.95,64500.0,35.2133,35.3742,35.194,35.3613,64500.0
2008-08-11 13:00:00,54.93,54.95,54.74,54.89,56500.0,35.3484,35.3613,35.2262,35.3227,56500.0
2008-08-11 13:05:00,54.89,54.89,54.32,54.6,89800.0,35.3227,35.3227,34.9559,35.1361,89800.0
2008-08-11 13:10:00,54.6,54.98,54.57,54.83,33400.0,35.1361,35.3806,35.1168,35.2841,33400.0
2008-08-11 13:15:00,54.84,55.3,54.82,55.29,82500.0,35.2905,35.5865,35.2776,35.5801,82500.0
2008-08-11 13:20:00,55.24,55.78,55.1,55.56,81100.0,35.5479,35.8954,35.4578,35.7539,81100.0
2008-08-11 13:25:00,55.57,55.58,55.08,55.15,36600.0,35.7603,35.7667,35.445,35.49,36600.0
2008-08-11 13:30:00,55.21,55.78,55.21,55.58,47500.0,35.5286,35.8954,35.5286,35.7667,47500.0
2008-08-11 13:35:00,55.59,56.06,55.51,55.83,51800.0,35.7732,36.0756,35.7217,35.9276,51800.0
2008-08-11 13:40:00,55.82,55.87,55.2,55.37,41500.0,35.9212,35.9533,35.5222,35.6316,41500.0
2008-08-11 13:45:00,55.39,55.87,55.39,55.77,16000.0,35.6445,35.9533,35.6445,35.889,16000.0
2008-08-11 13:50:00,55.7,56.0,55.65,55.93,65900.0,35.8439,36.037,35.8118,35.992,65900.0
2008-08-11 13:55:00,55.98,56.11,55.6,55.6,76400.0,36.0241,36.1078,35.7796,35.7796,76400.0
2008-08-11 14:00:00,55.53,55.8,55.37,55.8,88400.0,35.7345,35.9083,35.6316,35.9083,88400.0
2008-08-11 14:05:00,55.75,56.0,55.71,55.94,34600.0,35.8761,36.037,35.8504,35.9984,34600.0
2008-08-11 14:10:00,55.94,55.94,55.59,55.66,37200.0,35.9984,35.9984,35.7732,35.8182,37200.0
2008-08-11 14:15:00,55.67,55.67,55.32,55.48,59200.0,35.8246,35.8246,35.5994,35.7024,59200.0
2008-08-11 14:20:00,55.49,55.73,54.9,54.99,59600.0,35.7088,35.8632,35.3291,35.387,59600.0
2008-08-11 14:25:00,54.99,55.2,54.8,55.06,50000.0,35.387,35.5222,35.2648,35.4321,50000.0
2008-08-11 14:30:00,55.09,55.24,54.85,55.0,29000.0,35.4514,35.5479,35.297,35.3935,29000.0
2008-08-11 14:35:00,55.03,55.03,54.52,54.77,45900.0,35.4128,35.4128,35.0846,35.2455,45900.0
2008-08-11 14:40:00,54.81,54.91,54.45,54.51,34600.0,35.2712,35.3356,35.0395,35.0782,34600.0
2008-08-11 14:45:00,54.5,54.53,53.98,54.15,115600.0,35.0717,35.091,34.7371,34.8465,115600.0
2008-08-11 14:50:00,54.15,54.17,53.8,53.8,55900.0,34.8465,34.8594,34.6213,34.6213,55900.0
2008-08-11 14:55:00,53.81,54.12,53.75,53.9,39700.0,34.6277,34.8272,34.5891,34.6856,39700.0
2008-08-11 15:00:00,53.89,54.22,53.74,54.21,41900.0,34.6792,34.8915,34.5826,34.8851,41900.0
2008-08-11 15:05:00,54.27,54.37,54.12,54.24,44600.0,34.9237,34.9881,34.8272,34.9044,44600.0
2008-08-11 15:10:00,54.23,54.29,54.2,54.24,30900.0,34.898,34.9366,34.8787,34.9044,30900.0
2008-08-11 15:15:00,54.27,54.27,53.46,53.53,131800.0,34.9237,34.9237,34.4025,34.4475,131800.0
2008-08-11 15:20:00,53.53,53.68,53.41,53.57,74300.0,34.4475,34.544,34.3703,34.4733,74300.0
2008-08-11 15:25:00,53.55,53.57,53.28,53.47,74900.0,34.4604,34.4733,34.2866,34.4089,74900.0
2008-08-11 15:30:00,53.45,53.56,53.44,53.46,101800.0,34.396,34.4668,34.3896,34.4025,101800.0
2008-08-11 15:35:00,53.48,53.86,53.46,53.73,62500.0,34.4153,34.6599,34.4025,34.5762,62500.0
2008-08-11 15:40:00,53.76,53.82,53.57,53.64,57500.0,34.5955,34.6341,34.4733,34.5183,57500.0
2008-08-11 15:45:00,53.63,53.69,53.39,53.53,83000.0,34.5119,34.5505,34.3574,34.4475,83000.0
2008-08-11 15:50:00,53.59,53.74,53.49,53.53,86000.0,34.4861,34.5826,34.4218,34.4475,86000.0
2008-08-11 15:55:00,53.52,54.0,53.35,53.55,124400.0,34.4411,34.75,34.3317,34.4604,124400.0
2008-08-12 09:30:00,53.0,53.74,52.44,53.74,93200.0,34.1064,34.5826,33.7461,34.5826,93200.0
2008-08-12 09:35:00,53.76,54.45,53.76,53.94,124300.0,34.5955,35.0395,34.5955,34.7114,124300.0
2008-08-12 09:40:00,53.96,56.48,53.4,55.95,172900.0,34.7242,36.3459,34.3639,36.0048,172900.0
2008-08-12 09:45:00,55.96,56.32,54.58,54.58,191300.0,36.0113,36.2429,35.1232,35.1232,191300.0
2008-08-12 09:50:00,54.63,55.19,54.46,54.77,119000.0,35.1554,35.5157,35.046,35.2455,119000.0
2008-08-12 09:55:00,54.77,54.85,54.11,54.35,96800.0,35.2455,35.297,34.8208,34.9752,96800.0
2008-08-12 10:00:00,54.3,55.83,54.3,55.78,108000.0,34.943,35.9276,34.943,35.8954,108000.0
2008-08-12 10:05:00,55.82,55.98,55.52,55.61,90900.0,35.9212,36.0241,35.7281,35.786,90900.0
2008-08-12 10:10:00,55.61,55.64,55.38,55.55,48600.0,35.786,35.8053,35.638,35.7474,48600.0
2008-08-12 10:15:00,55.6,55.79,54.8,55.01,98700.0,35.7796,35.9019,35.2648,35.3999,98700.0
2008-08-12 10:20:00,55.01,55.62,54.95,55.62,59700.0,35.3999,35.7925,35.3613,35.7925,59700.0
2008-08-12 10:25:00,55.7,55.74,55.16,55.16,35500.0,35.8439,35.8697,35.4964,35.4964,35500.0
2008-08-12 10:30:00,55.16,55.23,54.97,55.0,43500.0,35.4964,35.5415,35.3742,35.3935,43500.0
2008-08-12 10:35:00,55.01,55.34,54.98,55.02,167900.0,35.3999,35.6123,35.3806,35.4064,167900.0
2008-08-12 10:40:00,55.0,55.32,54.91,55.28,88800.0,35.3935,35.5994,35.3356,35.5737,88800.0
2008-08-12 10:45:00,55.28,55.9,55.17,55.89,55700.0,35.5737,35.9726,35.5029,35.9662,55700.0
2008-08-12 10:50:00,55.9,55.99,55.64,55.64,67000.0,35.9726,36.0306,35.8053,35.8053,67000.0
2008-08-12 10:55:00,55.65,56.19,55.65,56.18,49400.0,35.8118,36.1593,35.8118,36.1528,49400.0
2008-08-12 11:00:00,56.17,56.24,55.8,55.98,56900.0,36.1464,36.1914,35.9083,36.0241,56900.0
2008-08-12 11:05:00,55.95,56.39,55.95,56.3,49100.0,36.0048,36.288,36.0048,36.2301,49100.0
2008-08-12 11:10:00,56.3,56.78,56.25,56.77,70500.0,36.2301,36.5389,36.1979,36.5325,70500.0
2008-08-12 11:15:00,56.79,57.22,56.46,57.16,130400.0,36.5454,36.8221,36.333,36.7835,130400.0
2008-08-12 11:20:00,57.14,58.14,56.99,58.03,203200.0,36.7706,37.4141,36.6741,37.3433,203200.0
2008-08-12 11:25:00,58.02,58.42,57.78,58.42,161200.0,37.3369,37.5943,37.1825,37.5943,161200.0
2008-08-12 11:30:00,58.43,58.47,58.15,58.17,174500.0,37.6007,37.6265,37.4206,37.4334,174500.0
2008-08-12 11:35:00,58.19,58.26,57.85,58.01,141600.0,37.4463,37.4913,37.2275,37.3305,141600.0
2008-08-12 11:40:00,58.01,58.03,57.57,57.6,94000.0,37.3305,37.3433,37.0473,37.0666,94000.0
2008-08-12 11:45:00,57.6,57.8,57.26,57.4,94500.0,37.0666,37.1953,36.8478,36.9379,94500.0
2008-08-12 11:50:00,57.32,57.6,57.32,57.47,64100.0,36.8864,37.0666,36.8864,36.983,64100.0
2008-08-12 11:55:00,57.46,57.47,56.94,57.18,80300.0,36.9765,36.983,36.6419,36.7963,80300.0
2008-08-12 12:00:00,57.18,57.37,57.02,57.34,48300.0,36.7963,36.9186,36.6934,36.8993,48300.0
2008-08-12 12:05:00,57.32,57.45,57.22,57.32,56100.0,36.8864,36.9701,36.8221,36.8864,56100.0
2008-08-12 12:10:00,57.38,57.38,57.17,57.33,40200.0,36.9251,36.9251,36.7899,36.8929,40200.0
2008-08-12 12:15:00,57.33,57.33,56.83,56.87,53200.0,36.8929,36.8929,36.5711,36.5969,53200.0
2008-08-12 12:20:00,56.92,57.55,56.76,57.5,76600.0,36.629,37.0345,36.5261,37.0023,76600.0
2008-08-12 12:25:00,57.49,57.57,56.9,57.03,43100.0,36.9958,37.0473,36.6162,36.6998,43100.0
2008-08-12 12:30:00,57.03,57.4,57.03,57.16,48300.0,36.6998,36.9379,36.6998,36.7835,48300.0
2008-08-12 12:35:00,57.16,57.22,57.05,57.22,42400.0,36.7835,36.8221,36.7127,36.8221,42400.0
2008-08-12 12:40:00,57.25,57.4,57.25,57.36,41300.0,36.8414,36.9379,36.8414,36.9122,41300.0
2008-08-12 12:45:00,57.37,57.41,57.21,57.38,56300.0,36.9186,36.9444,36.8157,36.9251,56300.0
2008-08-12 12:50:00,57.39,57.58,57.33,57.58,31100.0,36.9315,37.0538,36.8929,37.0538,31100.0
2008-08-12 12:55:00,57.58,57.59,57.42,57.47,22300.0,37.0538,37.0602,36.9508,36.983,22300.0
2008-08-12 13:00:00,57.48,57.59,57.22,57.38,36000.0,36.9894,37.0602,36.8221,36.9251,36000.0
2008-08-12 13:05:00,57.36,57.45,57.35,57.39,45700.0,36.9122,36.9701,36.9057,36.9315,45700.0
2008-08-12 13:10:00,57.39,58.42,57.16,57.36,150200.0,36.9315,37.5943,36.7835,36.9122,150200.0
2008-08-12 13:15:00,57.36,57.37,56.51,56.71,88500.0,36.9122,36.9186,36.3652,36.4939,88500.0
2008-08-12 13:20:00,56.69,56.74,56.35,56.43,103700.0,36.481,36.5132,36.2622,36.3137,103700.0
2008-08-12 13:25:00,56.5,57.0,56.41,56.91,92500.0,36.3588,36.6805,36.3008,36.6226,92500.0
2008-08-12 13:30:00,56.88,56.89,56.16,56.18,50000.0,36.6033,36.6097,36.14,36.1528,50000.0
2008-08-12 13:35:00,56.17,56.23,56.03,56.12,80200.0,36.1464,36.185,36.0563,36.1142,80200.0
2008-08-12 13:40:00,56.1,56.31,56.02,56.2,74400.0,36.1014,36.2365,36.0499,36.1657,74400.0
2008-08-12 13:45:00,56.2,56.43,56.19,56.32,51100.0,36.1657,36.3137,36.1593,36.2429,51100.0
2008-08-12 13:50:00,56.31,57.0,56.07,56.3,83300.0,36.2365,36.6805,36.082,36.2301,83300.0
2008-08-12 13:55:00,56.25,56.3,56.06,56.1,46900.0,36.1979,36.2301,36.0756,36.1014,46900.0
2008-08-12 14:00:00,56.07,56.43,56.03,56.31,61400.0,36.082,36.3137,36.0563,36.2365,61400.0
2008-08-12 14:05:00,56.31,56.45,56.16,56.29,35400.0,36.2365,36.3266,36.14,36.2236,35400.0
2008-08-12 14:10:00,56.28,56.48,56.27,56.44,26500.0,36.2172,36.3459,36.2107,36.3201,26500.0
2008-08-12 14:15:00,56.46,56.56,56.19,56.26,50100.0,36.333,36.3974,36.1593,36.2043,50100.0
2008-08-12 14:20:00,56.26,56.55,56.23,56.55,39000.0,36.2043,36.3909,36.185,36.3909,39000.0
2008-08-12 14:25:00,56.53,56.65,56.49,56.49,36800.0,36.3781,36.4553,36.3523,36.3523,36800.0
2008-08-12 14:30:00,56.44,56.44,56.32,56.34,32700.0,36.3201,36.3201,36.2429,36.2558,32700.0
2008-08-12 14:35:00,56.34,56.54,56.33,56.48,22300.0,36.2558,36.3845,36.2494,36.3459,22300.0
2008-08-12 14:40:00,56.49,56.58,56.34,56.52,34100.0,36.3523,36.4102,36.2558,36.3716,34100.0
2008-08-12 14:45:00,56.52,56.85,56.42,56.76,43700.0,36.3716,36.584,36.3073,36.5261,43700.0
2008-08-12 14:50:00,56.78,57.0,56.55,56.56,77500.0,36.5389,36.6805,36.3909,36.3974,77500.0
2008-08-12 14:55:00,56.56,56.59,56.15,56.15,53000.0,36.3974,36.4167,36.1335,36.1335,53000.0
2008-08-12 15:00:00,56.14,56.3,55.63,55.83,119600.0,36.1271,36.2301,35.7989,35.9276,119600.0
2008-08-12 15:05:00,55.86,56.1,55.67,55.78,71100.0,35.9469,36.1014,35.8246,35.8954,71100.0
2008-08-12 15:10:00,55.81,55.9,55.56,55.76,68200.0,35.9147,35.9726,35.7539,35.8826,68200.0
2008-08-12 15:15:00,55.79,55.9,55.64,55.89,46200.0,35.9019,35.9726,35.8053,35.9662,46200.0
2008-08-12 15:20:00,55.83,55.88,55.39,55.44,82400.0,35.9276,35.9598,35.6445,35.6766,82400.0
2008-08-12 15:25:00,55.43,55.86,55.36,55.6,83400.0,35.6702,35.9469,35.6251,35.7796,83400.0
2008-08-12 15:30:00,55.62,55.65,55.2,55.2,89300.0,35.7925,35.8118,35.5222,35.5222,89300.0
2008-08-12 15:35:00,55.2,55.36,55.06,55.14,93900.0,35.5222,35.6251,35.4321,35.4836,93900.0
2008-08-12 15:40:00,55.14,55.57,55.09,55.12,120800.0,35.4836,35.7603,35.4514,35.4707,120800.0
2008-08-12 15:45:00,55.11,55.45,55.03,55.35,131400.0,35.4643,35.6831,35.4128,35.6187,131400.0
2008-08-12 15:50:00,55.37,55.52,55.19,55.34,112800.0,35.6316,35.7281,35.5157,35.6123,112800.0
2008-08-12 15:55:00,55.33,55.62,55.0,55.48,152100.0,35.6058,35.7925,35.3935,35.7024,152100.0
2008-08-13 09:30:00,55.14,56.76,54.71,56.39,90700.0,35.4836,36.5261,35.2069,36.288,90700.0
2008-08-13 09:35:00,56.33,57.6,56.33,57.21,178700.0,36.2494,37.0666,36.2494,36.8157,178700.0
2008-08-13 09:40:00,57.19,57.45,56.19,57.0,129000.0,36.8028,36.9701,36.1593,36.6805,129000.0
2008-08-13 09:45:00,57.0,57.0,55.84,56.33,77800.0,36.6805,36.6805,35.934,36.2494,77800.0
2008-08-13 09:50:00,56.28,56.9,55.93,56.45,67000.0,36.2172,36.6162,35.992,36.3266,67000.0
2008-08-13 09:55:00,56.45,56.45,55.68,56.14,116000.0,36.3266,36.3266,35.8311,36.1271,116000.0
2008-08-13 10:00:00,56.13,56.49,55.74,56.0,128100.0,36.1207,36.3523,35.8697,36.037,128100.0
2008-08-13 10:05:00,56.09,56.85,55.6,55.75,112100.0,36.0949,36.584,35.7796,35.8761,112100.0
2008-08-13 10:10:00,55.75,55.91,55.39,55.57,104900.0,35.8761,35.9791,35.6445,35.7603,104900.0
2008-08-13 10:15:00,55.58,55.65,55.33,55.56,61300.0,35.7667,35.8118,35.6058,35.7539,61300.0
2008-08-13 10:20:00,55.53,55.78,55.3,55.64,144600.0,35.7345,35.8954,35.5865,35.8053,144600.0
2008-08-13 10:25:00,55.63,55.84,55.36,55.65,68000.0,35.7989,35.934,35.6251,35.8118,68000.0
2008-08-13 10:30:00,55.56,55.85,55.46,55.51,68400.0,35.7539,35.9405,35.6895,35.7217,68400.0
2008-08-13 10:35:00,55.5,55.5,54.3,54.43,75100.0,35.7152,35.7152,34.943,35.0267,75100.0
2008-08-13 10:40:00,54.42,54.55,53.5,53.75,219600.0,35.0202,35.1039,34.4282,34.5891,219600.0
2008-08-13 10:45:00,53.51,54.09,53.37,54.01,83500.0,34.4346,34.8079,34.3445,34.7564,83500.0
2008-08-13 10:50:00,54.01,54.06,53.5,53.56,61100.0,34.7564,34.7886,34.4282,34.4668,61100.0
2008-08-13 10:55:00,53.57,53.57,53.09,53.25,81200.0,34.4733,34.4733,34.1644,34.2673,81200.0
2008-08-13 11:00:00,53.22,53.28,52.76,52.97,83200.0,34.248,34.2866,33.952,34.0871,83200.0
2008-08-13 11:05:00,52.96,53.17,52.77,52.78,74900.0,34.0807,34.2158,33.9584,33.9649,74900.0
2008-08-13 11:10:00,52.78,52.82,52.46,52.54,83200.0,33.9649,33.9906,33.7589,33.8104,83200.0
2008-08-13 11:15:00,52.56,52.77,52.47,52.64,66000.0,33.8233,33.9584,33.7654,33.8748,66000.0
2008-08-13 11:20:00,52.62,52.73,52.52,52.56,92000.0,33.8619,33.9327,33.7976,33.8233,92000.0
2008-08-13 11:25:00,52.52,52.56,51.69,51.96,127200.0,33.7976,33.8233,33.2634,33.4372,127200.0
2008-08-13 11:30:00,51.99,52.32,51.8,52.07,51500.0,33.4565,33.6689,33.3342,33.508,51500.0
2008-08-13 11:35:00,52.07,52.1,51.8,51.9,58800.0,33.508,33.5273,33.3342,33.3986,58800.0
2008-08-13 11:40:00,51.86,51.9,51.5,51.75,91300.0,33.3728,33.3986,33.1412,33.302,91300.0
2008-08-13 11:45:00,51.69,51.79,51.5,51.64,50500.0,33.2634,33.3278,33.1412,33.2313,50500.0
2008-08-13 11:50:00,51.62,51.69,51.57,51.68,40800.0,33.2184,33.2634,33.1862,33.257,40800.0
2008-08-13 11:55:00,51.65,52.0,51.3,52.0,60400.0,33.2377,33.4629,33.0125,33.4629,60400.0
2008-08-13 12:00:00,51.98,52.2,51.8,52.11,28700.0,33.4501,33.5916,33.3342,33.5337,28700.0
2008-08-13 12:05:00,52.11,52.16,51.49,51.53,42300.0,33.5337,33.5659,33.1347,33.1605,42300.0
2008-08-13 12:10:00,51.54,51.61,51.0,51.19,80000.0,33.1669,33.212,32.8194,32.9417,80000.0
2008-08-13 12:15:00,51.17,51.35,51.0,51.1,63800.0,32.9288,33.0446,32.8194,32.8838,63800.0
2008-08-13 12:20:00,51.1,51.53,50.89,51.2,41900.0,32.8838,33.1605,32.7486,32.9481,41900.0
2008-08-13 12:25:00,51.2,51.64,51.15,51.43,43700.0,32.9481,33.2313,32.9159,33.0961,43700.0
2008-08-13 12:30:00,51.45,52.0,51.45,51.96,40300.0,33.109,33.4629,33.109,33.4372,40300.0
2008-08-13 12:35:00,51.94,52.08,51.75,52.0,42900.0,33.4243,33.5144,33.302,33.4629,42900.0
2008-08-13 12:40:00,52.0,52.07,51.81,51.99,25200.0,33.4629,33.508,33.3407,33.4565,25200.0
2008-08-13 12:45:00,51.99,51.99,51.59,51.59,22300.0,33.4565,33.4565,33.1991,33.1991,22300.0
2008-08-13 12:50:00,51.64,51.96,51.59,51.96,16700.0,33.2313,33.4372,33.1991,33.4372,16700.0
2008-08-13 12:55:00,51.92,52.1,51.67,52.05,31200.0,33.4114,33.5273,33.2506,33.4951,31200.0
2008-08-13 13:00:00,52.02,52.05,51.84,51.85,13700.0,33.4758,33.4951,33.36,33.3664,13700.0
2008-08-13 13:05:00,51.87,51.87,51.65,51.71,19500.0,33.3793,33.3793,33.2377,33.2763,19500.0
2008-08-13 13:10:00,51.76,51.81,51.61,51.78,22200.0,33.3085,33.3407,33.212,33.3214,22200.0
2008-08-13 13:15:00,51.79,51.79,51.62,51.62,22900.0,33.3278,33.3278,33.2184,33.2184,22900.0
2008-08-13 13:20:00,51.61,51.67,51.26,51.65,34000.0,33.212,33.2506,32.9867,33.2377,34000.0
2008-08-13 13:25:00,51.67,52.15,51.67,52.07,32100.0,33.2506,33.5595,33.2506,33.508,32100.0
2008-08-13 13:30:00,52.05,52.44,51.93,52.42,62400.0,33.4951,33.7461,33.4179,33.7332,62400.0
2008-08-13 13:35:00,52.44,52.52,52.4,52.52,57100.0,33.7461,33.7976,33.7203,33.7976,57100.0
2008-08-13 13:40:00,52.53,52.77,52.5,52.71,89500.0,33.804,33.9584,33.7847,33.9198,89500.0
2008-08-13 13:45:00,52.67,52.69,52.29,52.34,37100.0,33.8941,33.907,33.6495,33.6817,37100.0
2008-08-13 13:50:00,52.34,52.58,52.32,52.45,28900.0,33.6817,33.8362,33.6689,33.7525,28900.0
2008-08-13 13:55:00,52.46,52.77,52.46,52.6,35600.0,33.7589,33.9584,33.7589,33.849,35600.0
2008-08-13 14:00:00,52.58,52.96,52.5,52.65,21700.0,33.8362,34.0807,33.7847,33.8812,21700.0
2008-08-13 14:05:00,52.67,52.73,52.45,52.46,21600.0,33.8941,33.9327,33.7525,33.7589,21600.0
2008-08-13 14:10:00,52.51,52.79,52.41,52.72,21200.0,33.7911,33.9713,33.7268,33.9263,21200.0
2008-08-13 14:15:00,52.72,52.72,52.43,52.58,18600.0,33.9263,33.9263,33.7396,33.8362,18600.0
2008-08-13 14:20:00,52.66,53.1,52.66,52.89,42300.0,33.8876,34.1708,33.8876,34.0357,42300.0
2008-08-13 14:25:00,52.93,53.05,52.78,52.78,43200.0,34.0614,34.1386,33.9649,33.9649,43200.0
2008-08-13 14:30:00,52.79,52.79,52.37,52.59,24600.0,33.9713,33.9713,33.701,33.8426,24600.0
2008-08-13 14:35:00,52.6,52.89,52.54,52.78,17500.0,33.849,34.0357,33.8104,33.9649,17500.0
2008-08-13 14:40:00,52.77,53.03,52.77,52.97,22000.0,33.9584,34.1258,33.9584,34.0871,22000.0
2008-08-13 14:45:00,53.0,53.17,52.91,52.91,35900.0,34.1064,34.2158,34.0485,34.0485,35900.0
2008-08-13 14:50:00,52.93,52.94,52.63,52.76,36600.0,34.0614,34.0678,33.8683,33.952,36600.0
2008-08-13 14:55:00,52.73,52.94,52.71,52.93,19200.0,33.9327,34.0678,33.9198,34.0614,19200.0
2008-08-13 15:00:00,52.93,53.13,52.93,53.02,55100.0,34.0614,34.1901,34.0614,34.1193,55100.0
2008-08-13 15:05:00,52.99,53.07,52.8,52.82,37900.0,34.1,34.1515,33.9777,33.9906,37900.0
2008-08-13 15:10:00,52.82,52.94,52.74,52.83,40000.0,33.9906,34.0678,33.9391,33.997,40000.0
2008-08-13 15:15:00,52.8,52.94,52.55,52.66,58200.0,33.9777,34.0678,33.8169,33.8876,58200.0
2008-08-13 15:20:00,52.66,52.72,52.18,52.23,34600.0,33.8876,33.9263,33.5788,33.6109,34600.0
2008-08-13 15:25:00,52.23,52.25,51.77,51.91,79000.0,33.6109,33.6238,33.3149,33.405,79000.0
2008-08-13 15:30:00,51.87,51.91,51.6,51.68,51100.0,33.3793,33.405,33.2055,33.257,51100.0
2008-08-13 15:35:00,51.68,51.71,51.45,51.61,52900.0,33.257,33.2763,33.109,33.212,52900.0
2008-08-13 15:40:00,51.61,51.73,51.16,51.26,62900.0,33.212,33.2892,32.9224,32.9867,62900.0
2008-08-13 15:45:00,51.28,51.63,51.26,51.54,67900.0,32.9996,33.2248,32.9867,33.1669,67900.0
2008-08-13 15:50:00,51.54,52.38,51.43,52.31,115300.0,33.1669,33.7075,33.0961,33.6624,115300.0
2008-08-13 15:55:00,52.3,52.33,51.07,51.39,330500.0,33.656,33.6753,32.8645,33.0704,330500.0
2008-08-14 09:30:00,51.28,53.49,51.28,51.79,113600.0,32.9996,34.4218,32.9996,33.3278,113600.0
2008-08-14 09:35:00,51.72,53.42,51.39,53.38,114100.0,33.2827,34.3767,33.0704,34.351,114100.0
2008-08-14 09:40:00,53.38,54.12,52.89,53.58,173000.0,34.351,34.8272,34.0357,34.4797,173000.0
2008-08-14 09:45:00,53.6,53.98,53.06,53.31,70000.0,34.4926,34.7371,34.1451,34.3059,70000.0
2008-08-14 09:50:00,53.23,53.29,52.48,52.72,77200.0,34.2545,34.2931,33.7718,33.9263,77200.0
2008-08-14 09:55:00,52.72,52.72,51.73,52.46,103300.0,33.9263,33.9263,33.2892,33.7589,103300.0
2008-08-14 10:00:00,52.47,53.44,52.47,53.34,70300.0,33.7654,34.3896,33.7654,34.3252,70300.0
2008-08-14 10:05:00,53.33,53.7,53.22,53.31,73000.0,34.3188,34.5569,34.248,34.3059,73000.0
2008-08-14 10:10:00,53.41,53.41,52.98,53.14,39100.0,34.3703,34.3703,34.0936,34.1965,39100.0
2008-08-14 10:15:00,53.13,53.21,52.68,52.91,46200.0,34.1901,34.2416,33.9005,34.0485,46200.0
2008-08-14 10:20:00,52.96,53.0,52.7,52.75,41600.0,34.0807,34.1064,33.9134,33.9456,41600.0
2008-08-14 10:25:00,52.72,52.87,52.49,52.87,32600.0,33.9263,34.0228,33.7783,34.0228,32600.0
2008-08-14 10:30:00,52.87,52.93,52.57,52.57,44300.0,34.0228,34.0614,33.8297,33.8297,44300.0
2008-08-14 10:35:00,52.59,52.66,52.42,52.51,40000.0,33.8426,33.8876,33.7332,33.7911,40000.0
2008-08-14 10:40:00,52.5,52.5,51.92,52.11,80800.0,33.7847,33.7847,33.4114,33.5337,80800.0
2008-08-14 10:45:00,52.1,52.26,51.84,52.11,59000.0,33.5273,33.6302,33.36,33.5337,59000.0
2008-08-14 10:50:00,52.11,52.26,52.0,52.17,22900.0,33.5337,33.6302,33.4629,33.5723,22900.0
2008-08-14 10:55:00,52.11,52.26,52.0,52.26,20400.0,33.5337,33.6302,33.4629,33.6302,20400.0
2008-08-14 11:00:00,52.26,52.55,52.21,52.54,28800.0,33.6302,33.8169,33.5981,33.8104,28800.0
2008-08-14 11:05:00,52.51,53.08,52.51,53.08,39600.0,33.7911,34.1579,33.7911,34.1579,39600.0
2008-08-14 11:10:00,53.08,53.26,52.88,53.0,23100.0,34.1579,34.2738,34.0292,34.1064,23100.0
2008-08-14 11:15:00,52.99,53.5,52.98,53.5,47600.0,34.1,34.4282,34.0936,34.4282,47600.0
2008-08-14 11:20:00,53.5,53.63,53.49,53.58,44600.0,34.4282,34.5119,34.4218,34.4797,44600.0
2008-08-14 11:25:00,53.6,53.75,53.37,53.45,26900.0,34.4926,34.5891,34.3445,34.396,26900.0
2008-08-14 11:30:00,53.45,53.77,53.42,53.76,31700.0,34.396,34.602,34.3767,34.5955,31700.0
2008-08-14 11:35:00,53.75,54.39,53.69,54.38,119300.0,34.5891,35.0009,34.5505,34.9945,119300.0
2008-08-14 11:40:00,54.33,54.43,53.83,54.21,44000.0,34.9623,35.0267,34.6406,34.8851,44000.0
2008-08-14 11:45:00,54.18,54.75,54.17,54.61,85900.0,34.8658,35.2326,34.8594,35.1425,85900.0
2008-08-14 11:50:00,54.61,54.62,54.34,54.57,46800.0,35.1425,35.1489,34.9688,35.1168,46800.0
2008-08-14 11:55:00,54.58,54.92,54.58,54.91,41200.0,35.1232,35.342,35.1232,35.3356,41200.0
2008-08-14 12:00:00,54.92,55.95,54.88,55.87,168300.0,35.342,36.0048,35.3163,35.9533,168300.0
2008-08-14 12:05:00,55.87,55.88,55.3,55.4,130400.0,35.9533,35.9598,35.5865,35.6509,130400.0
2008-08-14 12:10:00,55.46,55.98,55.44,55.98,113300.0,35.6895,36.0241,35.6766,36.0241,113300.0
2008-08-14 12:15:00,55.99,56.19,55.63,55.78,226100.0,36.0306,36.1593,35.7989,35.8954,226100.0
2008-08-14 12:20:00,55.8,55.89,55.56,55.65,69300.0,35.9083,35.9662,35.7539,35.8118,69300.0
2008-08-14 12:25:00,55.6,55.85,55.6,55.75,41000.0,35.7796,35.9405,35.7796,35.8761,41000.0
2008-08-14 12:30:00,55.75,55.8,55.58,55.72,38200.0,35.8761,35.9083,35.7667,35.8568,38200.0
2008-08-14 12:35:00,55.69,55.73,55.39,55.67,426000.0,35.8375,35.8632,35.6445,35.8246,426000.0
2008-08-14 12:40:00,55.64,55.95,55.63,55.94,158600.0,35.8053,36.0048,35.7989,35.9984,158600.0
2008-08-14 12:45:00,55.93,56.0,55.73,55.87,188200.0,35.992,36.037,35.8632,35.9533,188200.0
2008-08-14 12:50:00,55.87,55.93,55.71,55.81,33200.0,35.9533,35.992,35.8504,35.9147,33200.0
2008-08-14 12:55:00,55.83,55.89,55.71,55.77,22900.0,35.9276,35.9662,35.8504,35.889,22900.0
2008-08-14 13:00:00,55.77,55.87,55.4,55.46,67000.0,35.889,35.9533,35.6509,35.6895,67000.0
2008-08-14 13:05:00,55.45,55.46,55.1,55.22,52300.0,35.6831,35.6895,35.4578,35.5351,52300.0
2008-08-14 13:10:00,55.2,55.5,55.16,55.5,21700.0,35.5222,35.7152,35.4964,35.7152,21700.0
2008-08-14 13:15:00,55.5,55.83,55.5,55.57,32700.0,35.7152,35.9276,35.7152,35.7603,32700.0
2008-08-14 13:20:00,55.55,55.77,55.49,55.62,18700.0,35.7474,35.889,35.7088,35.7925,18700.0
2008-08-14 13:25:00,55.62,55.67,55.27,55.44,15800.0,35.7925,35.8246,35.5672,35.6766,15800.0
2008-08-14 13:30:00,55.4,55.4,55.09,55.26,36500.0,35.6509,35.6509,35.4514,35.5608,36500.0
2008-08-14 13:35:00,55.25,55.45,55.23,55.33,28400.0,35.5544,35.6831,35.5415,35.6058,28400.0
2008-08-14 13:40:00,55.33,55.42,54.95,55.35,50000.0,35.6058,35.6638,35.3613,35.6187,50000.0
2008-08-14 13:45:00,55.3,55.34,54.91,55.14,48700.0,35.5865,35.6123,35.3356,35.4836,48700.0
2008-08-14 13:50:00,55.08,55.2,55.0,55.17,37100.0,35.445,35.5222,35.3935,35.5029,37100.0
2008-08-14 13:55:00,55.16,55.25,55.02,55.25,37900.0,35.4964,35.5544,35.4064,35.5544,37900.0
2008-08-14 14:00:00,55.23,55.78,55.23,55.7,59000.0,35.5415,35.8954,35.5415,35.8439,59000.0
2008-08-14 14:05:00,55.7,55.7,55.34,55.43,31900.0,35.8439,35.8439,35.6123,35.6702,31900.0
2008-08-14 14:10:00,55.4,55.55,55.27,55.48,40400.0,35.6509,35.7474,35.5672,35.7024,40400.0
2008-08-14 14:15:00,55.47,55.65,55.4,55.6,26600.0,35.6959,35.8118,35.6509,35.7796,26600.0
2008-08-14 14:20:00,55.59,55.64,55.24,55.39,26900.0,35.7732,35.8053,35.5479,35.6445,26900.0
2008-08-14 14:25:00,55.4,55.59,55.31,55.48,15000.0,35.6509,35.7732,35.593,35.7024,15000.0
2008-08-14 14:30:00,55.49,55.73,55.48,55.69,15700.0,35.7088,35.8632,35.7024,35.8375,15700.0
2008-08-14 14:35:00,55.68,55.86,55.64,55.86,127500.0,35.8311,35.9469,35.8053,35.9469,127500.0
2008-08-14 14:40:00,55.84,56.0,55.78,55.82,65600.0,35.934,36.037,35.8954,35.9212,65600.0
2008-08-14 14:45:00,55.82,55.83,55.35,55.47,36900.0,35.9212,35.9276,35.6187,35.6959,36900.0
2008-08-14 14:50:00,55.5,55.52,55.35,55.39,35800.0,35.7152,35.7281,35.6187,35.6445,35800.0
2008-08-14 14:55:00,55.39,55.54,55.35,55.5,45300.0,35.6445,35.741,35.6187,35.7152,45300.0
2008-08-14 15:00:00,55.55,55.79,55.51,55.75,48300.0,35.7474,35.9019,35.7217,35.8761,48300.0
2008-08-14 15:05:00,55.74,55.84,55.7,55.81,34900.0,35.8697,35.934,35.8439,35.9147,34900.0
2008-08-14 15:10:00,55.8,55.84,55.75,55.77,35700.0,35.9083,35.934,35.8761,35.889,35700.0
2008-08-14 15:15:00,55.8,56.42,55.8,56.4,144600.0,35.9083,36.3073,35.9083,36.2944,144600.0
2008-08-14 15:20:00,56.41,56.53,56.26,56.3,109600.0,36.3008,36.3781,36.2043,36.2301,109600.0
2008-08-14 15:25:00,56.28,56.3,56.14,56.23,58600.0,36.2172,36.2301,36.1271,36.185,58600.0
2008-08-14 15:30:00,56.23,56.47,55.9,56.31,204700.0,36.185,36.3395,35.9726,36.2365,204700.0
2008-08-14 15:35:00,56.31,56.49,56.2,56.4,103900.0,36.2365,36.3523,36.1657,36.2944,103900.0
2008-08-14 15:40:00,56.41,56.49,56.33,56.44,54300.0,36.3008,36.3523,36.2494,36.3201,54300.0
2008-08-14 15:45:00,56.47,56.68,56.35,56.59,113000.0,36.3395,36.4746,36.2622,36.4167,113000.0
2008-08-14 15:50:00,56.58,56.98,56.26,56.68,197300.0,36.4102,36.6676,36.2043,36.4746,197300.0
2008-08-14 15:55:00,56.67,56.84,56.51,56.73,115100.0,36.4682,36.5776,36.3652,36.5068,115100.0
2008-08-15 09:30:00,59.17,59.17,57.9,58.31,138400.0,38.077,38.077,37.2597,37.5235,138400.0
2008-08-15 09:35:00,58.31,59.0,58.2,58.44,114000.0,37.5235,37.9676,37.4527,37.6072,114000.0
2008-08-15 09:40:00,58.44,58.46,57.85,58.25,141500.0,37.6072,37.6201,37.2275,37.4849,141500.0
2008-08-15 09:45:00,58.2,58.3,57.15,57.33,133100.0,37.4527,37.5171,36.777,36.8929,133100.0
2008-08-15 09:50:00,57.41,57.75,57.27,57.53,105400.0,36.9444,37.1632,36.8543,37.0216,105400.0
2008-08-15 09:55:00,57.48,57.57,56.7,57.0,81600.0,36.9894,37.0473,36.4875,36.6805,81600.0
2008-08-15 10:00:00,57.06,57.25,56.16,56.3,103800.0,36.7191,36.8414,36.14,36.2301,103800.0
2008-08-15 10:05:00,56.36,56.44,55.32,56.07,167500.0,36.2687,36.3201,35.5994,36.082,167500.0
2008-08-15 10:10:00,56.07,56.67,55.53,56.14,94500.0,36.082,36.4682,35.7345,36.1271,94500.0
2008-08-15 10:15:00,56.24,56.6,56.0,56.1,49700.0,36.1914,36.4231,36.037,36.1014,49700.0
2008-08-15 10:20:00,56.12,56.63,56.04,56.6,35400.0,36.1142,36.4424,36.0627,36.4231,35400.0
2008-08-15 10:25:00,56.51,56.56,56.22,56.46,31500.0,36.3652,36.3974,36.1786,36.333,31500.0
2008-08-15 10:30:00,56.52,56.86,56.42,56.86,30100.0,36.3716,36.5904,36.3073,36.5904,30100.0
2008-08-15 10:35:00,56.81,57.06,56.56,56.88,38300.0,36.5582,36.7191,36.3974,36.6033,38300.0
2008-08-15 10:40:00,56.84,56.88,56.25,56.75,57400.0,36.5776,36.6033,36.1979,36.5196,57400.0
2008-08-15 10:45:00,56.66,56.77,56.41,56.6,20000.0,36.4617,36.5325,36.3008,36.4231,20000.0
2008-08-15 10:50:00,56.53,57.0,56.53,56.82,20700.0,36.3781,36.6805,36.3781,36.5647,20700.0
2008-08-15 10:55:00,56.82,57.31,56.82,57.21,49400.0,36.5647,36.88,36.5647,36.8157,49400.0
2008-08-15 11:00:00,57.24,57.28,56.78,56.78,35000.0,36.835,36.8607,36.5389,36.5389,35000.0
2008-08-15 11:05:00,56.75,56.87,56.6,56.74,20700.0,36.5196,36.5969,36.4231,36.5132,20700.0
2008-08-15 11:10:00,56.72,57.2,56.61,57.16,19500.0,36.5003,36.8092,36.4295,36.7835,19500.0
2008-08-15 11:15:00,57.17,57.52,57.0,57.18,36700.0,36.7899,37.0151,36.6805,36.7963,36700.0
2008-08-15 11:20:00,57.11,57.17,56.7,56.82,23200.0,36.7513,36.7899,36.4875,36.5647,23200.0
2008-08-15 11:25:00,56.83,57.11,56.78,57.08,16700.0,36.5711,36.7513,36.5389,36.732,16700.0
2008-08-15 11:30:00,57.07,57.07,56.91,56.92,16500.0,36.7256,36.7256,36.6226,36.629,16500.0
2008-08-15 11:35:00,56.96,56.97,56.68,56.82,26500.0,36.6548,36.6612,36.4746,36.5647,26500.0
2008-08-15 11:40:00,56.75,56.97,56.72,56.93,25400.0,36.5196,36.6612,36.5003,36.6355,25400.0
2008-08-15 11:45:00,56.92,57.0,56.79,56.87,25300.0,36.629,36.6805,36.5454,36.5969,25300.0
2008-08-15 11:50:00,56.87,57.22,56.72,57.16,42800.0,36.5969,36.8221,36.5003,36.7835,42800.0
2008-08-15 11:55:00,57.15,57.28,56.93,57.12,29000.0,36.777,36.8607,36.6355,36.7577,29000.0
2008-08-15 12:00:00,57.12,57.52,56.8,56.87,168700.0,36.7577,37.0151,36.5518,36.5969,168700.0
2008-08-15 12:05:00,56.89,57.06,56.65,56.7,54400.0,36.6097,36.7191,36.4553,36.4875,54400.0
2008-08-15 12:10:00,56.71,56.85,56.46,56.47,108800.0,36.4939,36.584,36.333,36.3395,108800.0
2008-08-15 12:15:00,56.5,56.6,56.15,56.35,59400.0,36.3588,36.4231,36.1335,36.2622,59400.0
2008-08-15 12:20:00,56.31,56.35,56.06,56.29,50200.0,36.2365,36.2622,36.0756,36.2236,50200.0
2008-08-15 12:25:00,56.27,56.28,55.74,55.95,52100.0,36.2107,36.2172,35.8697,36.0048,52100.0
2008-08-15 12:30:00,55.94,56.61,55.94,56.49,38300.0,35.9984,36.4295,35.9984,36.3523,38300.0
2008-08-15 12:35:00,56.49,56.63,56.46,56.59,10300.0,36.3523,36.4424,36.333,36.4167,10300.0
2008-08-15 12:40:00,56.57,56.71,56.28,56.35,19000.0,36.4038,36.4939,36.2172,36.2622,19000.0
2008-08-15 12:45:00,56.37,56.5,56.34,56.39,12100.0,36.2751,36.3588,36.2558,36.288,12100.0
2008-08-15 12:50:00,56.39,56.71,56.34,56.46,12900.0,36.288,36.4939,36.2558,36.333,12900.0
2008-08-15 12:55:00,56.41,56.64,56.39,56.43,14700.0,36.3008,36.4489,36.288,36.3137,14700.0
2008-08-15 13:00:00,56.4,56.52,56.33,56.47,13300.0,36.2944,36.3716,36.2494,36.3395,13300.0
2008-08-15 13:05:00,56.49,56.58,56.29,56.47,17500.0,36.3523,36.4102,36.2236,36.3395,17500.0
2008-08-15 13:10:00,56.5,56.5,56.24,56.4,17200.0,36.3588,36.3588,36.1914,36.2944,17200.0
2008-08-15 13:15:00,56.39,56.45,56.23,56.23,17500.0,36.288,36.3266,36.185,36.185,17500.0
2008-08-15 13:20:00,56.21,56.32,56.09,56.09,27600.0,36.1721,36.2429,36.0949,36.0949,27600.0
2008-08-15 13:25:00,56.09,56.47,56.09,56.18,24000.0,36.0949,36.3395,36.0949,36.1528,24000.0
2008-08-15 13:30:00,56.2,56.38,56.14,56.19,19400.0,36.1657,36.2815,36.1271,36.1593,19400.0
2008-08-15 13:35:00,56.19,56.22,56.07,56.13,16300.0,36.1593,36.1786,36.082,36.1207,16300.0
2008-08-15 13:40:00,56.1,56.19,56.06,56.13,29400.0,36.1014,36.1593,36.0756,36.1207,29400.0
2008-08-15 13:45:00,56.09,56.23,56.07,56.14,16100.0,36.0949,36.185,36.082,36.1271,16100.0
2008-08-15 13:50:00,56.16,56.16,55.59,55.67,38700.0,36.14,36.14,35.7732,35.8246,38700.0
2008-08-15 13:55:00,55.67,55.95,55.64,55.76,35100.0,35.8246,36.0048,35.8053,35.8826,35100.0
2008-08-15 14:00:00,55.76,55.88,55.75,55.76,26800.0,35.8826,35.9598,35.8761,35.8826,26800.0
2008-08-15 14:05:00,55.76,55.78,55.51,55.67,29600.0,35.8826,35.8954,35.7217,35.8246,29600.0
2008-08-15 14:10:00,55.65,55.72,55.5,55.66,41800.0,35.8118,35.8568,35.7152,35.8182,41800.0
2008-08-15 14:15:00,55.71,56.15,55.7,55.89,23000.0,35.8504,36.1335,35.8439,35.9662,23000.0
2008-08-15 14:20:00,55.92,56.01,55.84,55.87,11300.0,35.9855,36.0434,35.934,35.9533,11300.0
2008-08-15 14:25:00,55.93,56.0,55.65,55.77,19000.0,35.992,36.037,35.8118,35.889,19000.0
2008-08-15 14:30:00,55.8,55.92,55.76,55.83,8200.0,35.9083,35.9855,35.8826,35.9276,8200.0
2008-08-15 14:35:00,55.81,55.95,55.79,55.95,12600.0,35.9147,36.0048,35.9019,36.0048,12600.0
2008-08-15 14:40:00,55.92,55.97,55.73,55.82,13500.0,35.9855,36.0177,35.8632,35.9212,13500.0
2008-08-15 14:45:00,55.83,56.0,55.77,55.81,16400.0,35.9276,36.037,35.889,35.9147,16400.0
2008-08-15 14:50:00,55.82,55.98,55.76,55.93,16400.0,35.9212,36.0241,35.8826,35.992,16400.0
2008-08-15 14:55:00,55.9,55.97,55.85,55.91,17700.0,35.9726,36.0177,35.9405,35.9791,17700.0
2008-08-15 15:00:00,55.93,56.15,55.9,56.08,14100.0,35.992,36.1335,35.9726,36.0885,14100.0
2008-08-15 15:05:00,56.1,56.31,56.05,56.24,33500.0,36.1014,36.2365,36.0692,36.1914,33500.0
2008-08-15 15:10:00,56.24,56.36,56.12,56.12,20700.0,36.1914,36.2687,36.1142,36.1142,20700.0
2008-08-15 15:15:00,56.13,56.25,56.1,56.21,12300.0,36.1207,36.1979,36.1014,36.1721,12300.0
2008-08-15 15:20:00,56.22,56.43,56.19,56.42,27600.0,36.1786,36.3137,36.1593,36.3073,27600.0
2008-08-15 15:25:00,56.44,56.8,56.43,56.55,79700.0,36.3201,36.5518,36.3137,36.3909,79700.0
2008-08-15 15:30:00,56.51,56.56,56.32,56.44,32400.0,36.3652,36.3974,36.2429,36.3201,32400.0
2008-08-15 15:35:00,56.42,56.64,56.29,56.3,43400.0,36.3073,36.4489,36.2236,36.2301,43400.0
2008-08-15 15:40:00,56.29,56.5,56.25,56.48,57600.0,36.2236,36.3588,36.1979,36.3459,57600.0
2008-08-15 15:45:00,56.5,56.54,56.28,56.28,60200.0,36.3588,36.3845,36.2172,36.2172,60200.0
2008-08-15 15:50:00,56.3,56.74,56.3,56.7,68200.0,36.2301,36.5132,36.2301,36.4875,68200.0
2008-08-15 15:55:00,56.7,56.74,56.3,56.41,52600.0,36.4875,36.5132,36.2301,36.3008,52600.0
2008-08-18 09:30:00,57.59,57.59,55.13,55.9,82600.0,37.0602,37.0602,35.4771,35.9726,82600.0
2008-08-18 09:35:00,55.9,55.9,54.16,54.78,113400.0,35.9726,35.9726,34.8529,35.2519,113400.0
2008-08-18 09:40:00,54.83,55.24,54.8,55.22,35900.0,35.2841,35.5479,35.2648,35.5351,35900.0
2008-08-18 09:45:00,55.25,55.42,54.61,55.14,67100.0,35.5544,35.6638,35.1425,35.4836,67100.0
2008-08-18 09:50:00,55.14,55.27,54.6,54.72,52600.0,35.4836,35.5672,35.1361,35.2133,52600.0
2008-08-18 09:55:00,54.71,54.98,54.44,54.63,40600.0,35.2069,35.3806,35.0331,35.1554,40600.0
2008-08-18 10:00:00,54.66,54.8,54.3,54.53,42600.0,35.1747,35.2648,34.943,35.091,42600.0
2008-08-18 10:05:00,54.53,54.57,53.77,53.95,83900.0,35.091,35.1168,34.602,34.7178,83900.0
2008-08-18 10:10:00,54.02,54.02,53.23,53.54,200800.0,34.7628,34.7628,34.2545,34.4539,200800.0
2008-08-18 10:15:00,53.53,53.69,53.27,53.39,36700.0,34.4475,34.5505,34.2802,34.3574,36700.0
2008-08-18 10:20:00,53.43,53.44,53.03,53.11,74500.0,34.3832,34.3896,34.1258,34.1772,74500.0
2008-08-18 10:25:00,53.11,53.54,53.0,53.34,71000.0,34.1772,34.4539,34.1064,34.3252,71000.0
2008-08-18 10:30:00,53.31,53.47,53.15,53.38,55900.0,34.3059,34.4089,34.203,34.351,55900.0
2008-08-18 10:35:00,53.27,53.71,53.25,53.56,43000.0,34.2802,34.5633,34.2673,34.4668,43000.0
2008-08-18 10:40:00,53.55,54.17,53.47,54.12,79300.0,34.4604,34.8594,34.4089,34.8272,79300.0
2008-08-18 10:45:00,54.12,54.15,53.65,53.66,23000.0,34.8272,34.8465,34.5247,34.5312,23000.0
2008-08-18 10:50:00,53.65,54.0,53.53,53.7,44000.0,34.5247,34.75,34.4475,34.5569,44000.0
2008-08-18 10:55:00,53.75,54.04,53.68,53.96,51900.0,34.5891,34.7757,34.544,34.7242,51900.0
2008-08-18 11:00:00,54.0,54.0,53.85,53.95,35500.0,34.75,34.75,34.6534,34.7178,35500.0
2008-08-18 11:05:00,53.95,54.19,53.91,54.11,38700.0,34.7178,34.8722,34.692,34.8208,38700.0
2008-08-18 11:10:00,54.09,54.19,54.05,54.09,83300.0,34.8079,34.8722,34.7821,34.8079,83300.0
2008-08-18 11:15:00,54.09,54.15,53.53,53.68,53400.0,34.8079,34.8465,34.4475,34.544,53400.0
2008-08-18 11:20:00,53.69,53.78,53.16,53.7,60400.0,34.5505,34.6084,34.2094,34.5569,60400.0
2008-08-18 11:25:00,53.66,53.72,53.37,53.71,32400.0,34.5312,34.5698,34.3445,34.5633,32400.0
2008-08-18 11:30:00,53.72,53.95,53.55,53.57,13900.0,34.5698,34.7178,34.4604,34.4733,13900.0
2008-08-18 11:35:00,53.58,53.88,53.39,53.88,38000.0,34.4797,34.6727,34.3574,34.6727,38000.0
2008-08-18 11:40:00,53.86,53.91,53.66,53.75,25200.0,34.6599,34.692,34.5312,34.5891,25200.0
2008-08-18 11:45:00,53.8,54.04,53.8,54.0,26100.0,34.6213,34.7757,34.6213,34.75,26100.0
2008-08-18 11:50:00,54.0,54.16,53.94,54.0,21600.0,34.75,34.8529,34.7114,34.75,21600.0
2008-08-18 11:55:00,54.01,54.01,53.56,53.71,40500.0,34.7564,34.7564,34.4668,34.5633,40500.0
2008-08-18 12:00:00,53.71,53.72,53.21,53.45,18600.0,34.5633,34.5698,34.2416,34.396,18600.0
2008-08-18 12:05:00,53.45,53.46,53.08,53.12,30300.0,34.396,34.4025,34.1579,34.1837,30300.0
2008-08-18 12:10:00,53.15,53.21,52.9,52.96,48400.0,34.203,34.2416,34.0421,34.0807,48400.0
2008-08-18 12:15:00,52.97,52.97,52.52,52.53,27500.0,34.0871,34.0871,33.7976,33.804,27500.0
2008-08-18 12:20:00,52.56,52.57,52.27,52.34,60400.0,33.8233,33.8297,33.6367,33.6817,60400.0
2008-08-18 12:25:00,52.27,52.38,52.2,52.3,24400.0,33.6367,33.7075,33.5916,33.656,24400.0
2008-08-18 12:30:00,52.27,52.31,52.09,52.16,44400.0,33.6367,33.6624,33.5208,33.5659,44400.0
2008-08-18 12:35:00,52.09,52.14,51.87,51.99,40700.0,33.5208,33.553,33.3793,33.4565,40700.0
2008-08-18 12:40:00,51.95,51.97,51.66,51.72,33200.0,33.4308,33.4436,33.2441,33.2827,33200.0
2008-08-18 12:45:00,51.67,52.06,51.66,52.0,24300.0,33.2506,33.5015,33.2441,33.4629,24300.0
2008-08-18 12:50:00,52.0,52.0,51.76,51.95,21100.0,33.4629,33.4629,33.3085,33.4308,21100.0
2008-08-18 12:55:00,51.97,52.06,51.86,51.93,8000.0,33.4436,33.5015,33.3728,33.4179,8000.0
2008-08-18 13:00:00,51.93,52.2,51.89,52.11,56800.0,33.4179,33.5916,33.3921,33.5337,56800.0
2008-08-18 13:05:00,52.11,52.25,51.72,51.98,53400.0,33.5337,33.6238,33.2827,33.4501,53400.0
2008-08-18 13:10:00,51.98,52.03,51.58,51.85,70400.0,33.4501,33.4822,33.1926,33.3664,70400.0
2008-08-18 13:15:00,51.85,51.9,51.73,51.9,19400.0,33.3664,33.3986,33.2892,33.3986,19400.0
2008-08-18 13:20:00,51.9,52.41,51.83,52.4,116500.0,33.3986,33.7268,33.3535,33.7203,116500.0
2008-08-18 13:25:00,52.42,52.46,52.0,52.0,45000.0,33.7332,33.7589,33.4629,33.4629,45000.0
2008-08-18 13:30:00,52.0,52.14,51.92,52.0,135200.0,33.4629,33.553,33.4114,33.4629,135200.0
2008-08-18 13:35:00,51.96,52.05,51.96,52.01,16700.0,33.4372,33.4951,33.4372,33.4694,16700.0
2008-08-18 13:40:00,52.04,52.13,51.8,52.04,53400.0,33.4887,33.5466,33.3342,33.4887,53400.0
2008-08-18 13:45:00,52.03,52.04,51.87,51.9,24500.0,33.4822,33.4887,33.3793,33.3986,24500.0
2008-08-18 13:50:00,51.9,52.14,51.76,51.96,33800.0,33.3986,33.553,33.3085,33.4372,33800.0
2008-08-18 13:55:00,51.97,52.04,51.93,52.0,50800.0,33.4436,33.4887,33.4179,33.4629,50800.0
2008-08-18 14:00:00,52.0,52.12,51.77,51.91,42500.0,33.4629,33.5401,33.3149,33.405,42500.0
2008-08-18 14:05:00,51.89,52.03,51.81,51.89,31300.0,33.3921,33.4822,33.3407,33.3921,31300.0
2008-08-18 14:10:00,51.9,52.1,51.78,51.8,74900.0,33.3986,33.5273,33.3214,33.3342,74900.0
2008-08-18 14:15:00,51.82,52.03,51.8,51.9,31500.0,33.3471,33.4822,33.3342,33.3986,31500.0
2008-08-18 14:20:00,51.88,52.02,51.67,51.82,48700.0,33.3857,33.4758,33.2506,33.3471,48700.0
2008-08-18 14:25:00,51.8,52.06,51.72,51.98,61900.0,33.3342,33.5015,33.2827,33.4501,61900.0
2008-08-18 14:30:00,51.98,51.98,51.5,51.5,45700.0,33.4501,33.4501,33.1412,33.1412,45700.0
2008-08-18 14:35:00,51.57,51.64,51.41,51.57,42200.0,33.1862,33.2313,33.0833,33.1862,42200.0
2008-08-18 14:40:00,51.59,51.81,51.55,51.68,21200.0,33.1991,33.3407,33.1733,33.257,21200.0
2008-08-18 14:45:00,51.68,51.72,51.4,51.41,28100.0,33.257,33.2827,33.0768,33.0833,28100.0
2008-08-18 14:50:00,51.41,51.52,51.23,51.24,62500.0,33.0833,33.154,32.9674,32.9739,62500.0
2008-08-18 14:55:00,51.24,51.51,51.22,51.33,39000.0,32.9739,33.1476,32.961,33.0318,39000.0
2008-08-18 15:00:00,51.33,51.35,51.03,51.09,69100.0,33.0318,33.0446,32.8387,32.8773,69100.0
2008-08-18 15:05:00,51.07,51.29,51.0,51.03,69300.0,32.8645,33.006,32.8194,32.8387,69300.0
2008-08-18 15:10:00,51.03,51.46,51.0,51.42,53400.0,32.8387,33.1154,32.8194,33.0897,53400.0
2008-08-18 15:15:00,51.44,51.45,51.09,51.26,34200.0,33.1026,33.109,32.8773,32.9867,34200.0
2008-08-18 15:20:00,51.29,51.32,51.03,51.15,62400.0,33.006,33.0253,32.8387,32.9159,62400.0
2008-08-18 15:25:00,51.17,51.36,51.07,51.07,62600.0,32.9288,33.0511,32.8645,32.8645,62600.0
2008-08-18 15:30:00,51.11,51.24,50.96,51.18,60100.0,32.8902,32.9739,32.7937,32.9352,60100.0
2008-08-18 15:35:00,51.21,51.35,51.08,51.15,82800.0,32.9545,33.0446,32.8709,32.9159,82800.0
2008-08-18 15:40:00,51.17,51.2,50.68,50.74,117500.0,32.9288,32.9481,32.6135,32.6521,117500.0
2008-08-18 15:45:00,50.74,50.86,50.51,50.71,85900.0,32.6521,32.7293,32.5041,32.6328,85900.0
2008-08-18 15:50:00,50.71,51.0,50.69,50.82,94400.0,32.6328,32.8194,32.6199,32.7036,94400.0
2008-08-18 15:55:00,50.81,50.97,50.77,50.92,134100.0,32.6971,32.8001,32.6714,32.7679,134100.0
2008-08-19 09:30:00,48.38,48.4,47.01,47.01,328200.0,31.1334,31.1463,30.2518,30.2518,328200.0
2008-08-19 09:35:00,47.01,47.9,47.0,47.65,314500.0,30.2518,30.8245,30.2453,30.6636,314500.0
2008-08-19 09:40:00,47.7,47.96,47.32,47.64,211900.0,30.6958,30.8631,30.4513,30.6572,211900.0
2008-08-19 09:45:00,47.69,47.72,47.03,47.05,98100.0,30.6894,30.7087,30.2646,30.2775,98100.0
2008-08-19 09:50:00,47.05,47.43,46.53,46.92,167600.0,30.2775,30.5221,29.9429,30.1939,167600.0
2008-08-19 09:55:00,46.98,47.1,46.7,46.75,187600.0,30.2325,30.3097,30.0523,30.0845,187600.0
2008-08-19 10:00:00,46.78,46.96,46.42,46.43,200400.0,30.1038,30.2196,29.8721,29.8785,200400.0
2008-08-19 10:05:00,46.47,46.7,46.15,46.53,154400.0,29.9043,30.0523,29.6983,29.9429,154400.0
2008-08-19 10:10:00,46.44,46.5,45.74,45.74,212200.0,29.885,29.9236,29.4345,29.4345,212200.0
2008-08-19 10:15:00,45.74,46.0,45.4,45.42,215200.0,29.4345,29.6018,29.2157,29.2286,215200.0
2008-08-19 10:20:00,45.43,45.5,44.95,44.99,195200.0,29.235,29.2801,28.9261,28.9519,195200.0
2008-08-19 10:25:00,44.99,45.15,44.75,45.0,330700.0,28.9519,29.0548,28.7974,28.9583,330700.0
2008-08-19 10:30:00,45.01,45.85,45.0,45.69,258500.0,28.9647,29.5053,28.9583,29.4023,258500.0
2008-08-19 10:35:00,45.74,46.05,45.62,45.96,163300.0,29.4345,29.634,29.3573,29.5761,163300.0
2008-08-19 10:40:00,45.96,46.27,45.86,45.99,82400.0,29.5761,29.7756,29.5117,29.5954,82400.0
2008-08-19 10:45:00,45.99,46.13,45.83,45.94,87500.0,29.5954,29.6855,29.4924,29.5632,87500.0
2008-08-19 10:50:00,45.9,45.97,45.42,45.68,126500.0,29.5375,29.5825,29.2286,29.3959,126500.0
2008-08-19 10:55:00,45.67,46.01,45.65,45.94,96300.0,29.3895,29.6083,29.3766,29.5632,96300.0
2008-08-19 11:00:00,45.96,46.36,45.85,45.87,156900.0,29.5761,29.8335,29.5053,29.5182,156900.0
2008-08-19 11:05:00,45.85,45.97,45.68,45.72,46500.0,29.5053,29.5825,29.3959,29.4216,46500.0
2008-08-19 11:10:00,45.76,46.03,45.52,45.99,100300.0,29.4474,29.6211,29.2929,29.5954,100300.0
2008-08-19 11:15:00,46.03,46.6,46.03,46.32,165800.0,29.6211,29.9879,29.6211,29.8077,165800.0
2008-08-19 11:20:00,46.33,46.51,46.16,46.46,57100.0,29.8142,29.93,29.7048,29.8978,57100.0
2008-08-19 11:25:00,46.43,46.5,46.16,46.16,63900.0,29.8785,29.9236,29.7048,29.7048,63900.0
2008-08-19 11:30:00,46.19,46.3,46.05,46.27,66200.0,29.7241,29.7949,29.634,29.7756,66200.0
2008-08-19 11:35:00,46.29,46.33,45.9,45.9,94000.0,29.7884,29.8142,29.5375,29.5375,94000.0
2008-08-19 11:40:00,45.91,46.06,45.81,45.89,51600.0,29.5439,29.6404,29.4796,29.531,51600.0
2008-08-19 11:45:00,45.9,45.9,45.55,45.76,91900.0,29.5375,29.5375,29.3122,29.4474,91900.0
2008-08-19 11:50:00,45.74,45.89,45.5,45.5,49600.0,29.4345,29.531,29.2801,29.2801,49600.0
2008-08-19 11:55:00,45.53,45.92,45.53,45.7,42000.0,29.2994,29.5503,29.2994,29.4088,42000.0
2008-08-19 12:00:00,45.72,45.88,45.27,45.53,86500.0,29.4216,29.5246,29.1321,29.2994,86500.0
2008-08-19 12:05:00,45.54,45.76,45.54,45.66,52700.0,29.3058,29.4474,29.3058,29.383,52700.0
2008-08-19 12:10:00,45.66,45.67,45.4,45.41,68600.0,29.383,29.3895,29.2157,29.2221,68600.0
2008-08-19 12:15:00,45.46,45.7,45.43,45.62,67700.0,29.2543,29.4088,29.235,29.3573,67700.0
2008-08-19 12:20:00,45.62,45.83,45.48,45.63,72400.0,29.3573,29.4924,29.2672,29.3637,72400.0
2008-08-19 12:25:00,45.62,45.72,45.42,45.53,40700.0,29.3573,29.4216,29.2286,29.2994,40700.0
2008-08-19 12:30:00,45.51,45.53,45.27,45.41,30000.0,29.2865,29.2994,29.1321,29.2221,30000.0
2008-08-19 12:35:00,45.39,45.56,45.34,45.49,84200.0,29.2093,29.3187,29.1771,29.2736,84200.0
2008-08-19 12:40:00,45.5,45.55,45.41,45.47,57800.0,29.2801,29.3122,29.2221,29.2608,57800.0
2008-08-19 12:45:00,45.47,45.61,45.45,45.56,48200.0,29.2608,29.3508,29.2479,29.3187,48200.0
2008-08-19 12:50:00,45.56,45.73,45.56,45.62,80800.0,29.3187,29.4281,29.3187,29.3573,80800.0
2008-08-19 12:55:00,45.63,45.63,45.57,45.62,30900.0,29.3637,29.3637,29.3251,29.3573,30900.0
2008-08-19 13:00:00,45.59,45.6,45.45,45.46,45100.0,29.338,29.3444,29.2479,29.2543,45100.0
2008-08-19 13:05:00,45.47,45.52,45.45,45.48,33600.0,29.2608,29.2929,29.2479,29.2672,33600.0
2008-08-19 13:10:00,45.49,45.61,45.47,45.61,89700.0,29.2736,29.3508,29.2608,29.3508,89700.0
2008-08-19 13:15:00,45.61,45.61,45.14,45.14,191800.0,29.3508,29.3508,29.0484,29.0484,191800.0
2008-08-19 13:20:00,45.12,45.33,45.0,45.13,90800.0,29.0355,29.1707,28.9583,29.042,90800.0
2008-08-19 13:25:00,45.16,45.43,45.14,45.21,38300.0,29.0613,29.235,29.0484,29.0934,38300.0
2008-08-19 13:30:00,45.22,45.27,45.03,45.09,70900.0,29.0999,29.1321,28.9776,29.0162,70900.0
2008-08-19 13:35:00,45.09,45.09,44.98,45.02,71000.0,29.0162,29.0162,28.9454,28.9712,71000.0
2008-08-19 13:40:00,45.01,45.05,44.96,45.05,116300.0,28.9647,28.9905,28.9326,28.9905,116300.0
2008-08-19 13:45:00,45.04,45.76,45.02,45.49,94100.0,28.984,29.4474,28.9712,29.2736,94100.0
2008-08-19 13:50:00,45.52,45.76,45.36,45.42,106600.0,29.2929,29.4474,29.19,29.2286,106600.0
2008-08-19 13:55:00,45.37,45.47,45.32,45.32,16200.0,29.1964,29.2608,29.1642,29.1642,16200.0
2008-08-19 14:00:00,45.32,45.32,45.05,45.05,36900.0,29.1642,29.1642,28.9905,28.9905,36900.0
2008-08-19 14:05:00,45.06,45.16,44.89,45.07,83000.0,28.9969,29.0613,28.8875,29.0033,83000.0
2008-08-19 14:10:00,45.07,45.12,44.96,45.0,61200.0,29.0033,29.0355,28.9326,28.9583,61200.0
2008-08-19 14:15:00,45.01,45.2,44.7,44.8,95300.0,28.9647,29.087,28.7652,28.8296,95300.0
2008-08-19 14:20:00,44.8,44.98,44.38,44.61,114500.0,28.8296,28.9454,28.5593,28.7073,114500.0
2008-08-19 14:25:00,44.69,44.72,44.29,44.72,82600.0,28.7588,28.7781,28.5014,28.7781,82600.0
2008-08-19 14:30:00,44.71,45.06,44.7,45.06,64200.0,28.7717,28.9969,28.7652,28.9969,64200.0
2008-08-19 14:35:00,45.06,45.24,44.9,45.04,110500.0,28.9969,29.1127,28.894,28.984,110500.0
2008-08-19 14:40:00,45.02,45.24,44.95,44.99,68400.0,28.9712,29.1127,28.9261,28.9519,68400.0
2008-08-19 14:45:00,44.96,45.34,44.9,45.18,61600.0,28.9326,29.1771,28.894,29.0741,61600.0
2008-08-19 14:50:00,45.18,45.32,45.0,45.01,38100.0,29.0741,29.1642,28.9583,28.9647,38100.0
2008-08-19 14:55:00,45.02,45.32,45.0,45.3,42900.0,28.9712,29.1642,28.9583,29.1514,42900.0
2008-08-19 15:00:00,45.33,45.42,45.1,45.29,57400.0,29.1707,29.2286,29.0227,29.1449,57400.0
2008-08-19 15:05:00,45.29,45.52,45.19,45.22,94200.0,29.1449,29.2929,29.0806,29.0999,94200.0
2008-08-19 15:10:00,45.23,45.37,45.12,45.22,34800.0,29.1063,29.1964,29.0355,29.0999,34800.0
2008-08-19 15:15:00,45.22,45.23,45.14,45.2,11400.0,29.0999,29.1063,29.0484,29.087,11400.0
2008-08-19 15:20:00,45.2,45.42,45.05,45.3,86200.0,29.087,29.2286,28.9905,29.1514,86200.0
2008-08-19 15:25:00,45.32,45.32,44.9,44.97,84500.0,29.1642,29.1642,28.894,28.939,84500.0
2008-08-19 15:30:00,44.98,44.98,44.63,44.74,110500.0,28.9454,28.9454,28.7202,28.791,110500.0
2008-08-19 15:35:00,44.74,44.87,44.69,44.82,92800.0,28.791,28.8746,28.7588,28.8425,92800.0
2008-08-19 15:40:00,44.82,45.02,44.65,44.97,138500.0,28.8425,28.9712,28.7331,28.939,138500.0
2008-08-19 15:45:00,44.97,45.02,44.8,44.93,117000.0,28.939,28.9712,28.8296,28.9133,117000.0
2008-08-19 15:50:00,44.97,45.35,44.76,45.29,250400.0,28.939,29.1835,28.8039,29.1449,250400.0
2008-08-19 15:55:00,45.31,45.46,45.15,45.41,242200.0,29.1578,29.2543,29.0548,29.2221,242200.0
2008-08-20 09:30:00,45.0,45.7,44.95,45.22,137000.0,28.9583,29.4088,28.9261,29.0999,137000.0
2008-08-20 09:35:00,45.17,45.19,44.5,44.73,135900.0,29.0677,29.0806,28.6365,28.7846,135900.0
2008-08-20 09:40:00,44.73,44.92,43.96,44.04,169500.0,28.7846,28.9068,28.289,28.3405,169500.0
2008-08-20 09:45:00,44.04,44.29,43.26,43.26,156900.0,28.3405,28.5014,27.8386,27.8386,156900.0
2008-08-20 09:50:00,43.29,44.02,43.26,43.43,132800.0,27.8579,28.3277,27.8386,27.948,132800.0
2008-08-20 09:55:00,43.4,43.49,42.86,42.99,198200.0,27.9287,27.9866,27.5812,27.6648,198200.0
2008-08-20 10:00:00,42.98,43.03,42.52,42.88,193800.0,27.6584,27.6906,27.3624,27.594,193800.0
2008-08-20 10:05:00,42.88,43.05,42.69,42.75,137000.0,27.594,27.7034,27.4718,27.5104,137000.0
2008-08-20 10:10:00,42.74,43.37,42.7,43.16,211500.0,27.504,27.9094,27.4782,27.7742,211500.0
2008-08-20 10:15:00,43.1,44.03,42.96,43.63,173900.0,27.7356,28.3341,27.6455,28.0767,173900.0
2008-08-20 10:20:00,43.63,43.74,43.07,43.11,109200.0,28.0767,28.1475,27.7163,27.7421,109200.0
2008-08-20 10:25:00,43.11,43.19,42.86,42.9,75600.0,27.7421,27.7935,27.5812,27.6069,75600.0
2008-08-20 10:30:00,42.92,43.15,42.75,43.15,52400.0,27.6198,27.7678,27.5104,27.7678,52400.0
2008-08-20 10:35:00,43.15,43.79,43.12,43.69,168900.0,27.7678,28.1796,27.7485,28.1153,168900.0
2008-08-20 10:40:00,43.68,43.77,43.4,43.61,68300.0,28.1089,28.1668,27.9287,28.0638,68300.0
2008-08-20 10:45:00,43.63,44.69,43.59,44.69,263500.0,28.0767,28.7588,28.0509,28.7588,263500.0
2008-08-20 10:50:00,44.65,44.77,44.16,44.65,147500.0,28.7331,28.8103,28.4177,28.7331,147500.0
2008-08-20 10:55:00,44.65,45.13,44.5,44.99,136800.0,28.7331,29.042,28.6365,28.9519,136800.0
2008-08-20 11:00:00,44.92,45.05,44.51,44.51,114700.0,28.9068,28.9905,28.643,28.643,114700.0
2008-08-20 11:05:00,44.53,45.36,44.38,45.13,151000.0,28.6558,29.19,28.5593,29.042,151000.0
2008-08-20 11:10:00,45.17,45.69,45.14,45.52,136500.0,29.0677,29.4023,29.0484,29.2929,136500.0
2008-08-20 11:15:00,45.51,45.53,45.06,45.5,142800.0,29.2865,29.2994,28.9969,29.2801,142800.0
2008-08-20 11:20:00,45.5,45.5,45.22,45.39,70900.0,29.2801,29.2801,29.0999,29.2093,70900.0
2008-08-20 11:25:00,45.37,45.47,44.9,45.04,52700.0,29.1964,29.2608,28.894,28.984,52700.0
2008-08-20 11:30:00,45.09,45.09,44.7,44.9,75000.0,29.0162,29.0162,28.7652,28.894,75000.0
2008-08-20 11:35:00,44.9,44.9,44.41,44.61,37600.0,28.894,28.894,28.5786,28.7073,37600.0
2008-08-20 11:40:00,44.64,44.65,44.15,44.43,50200.0,28.7266,28.7331,28.4113,28.5915,50200.0
2008-08-20 11:45:00,44.45,44.6,44.18,44.23,29800.0,28.6044,28.7009,28.4306,28.4628,29800.0
2008-08-20 11:50:00,44.23,44.4,44.22,44.27,29800.0,28.4628,28.5722,28.4564,28.4885,29800.0
2008-08-20 11:55:00,44.22,44.29,44.02,44.2,21500.0,28.4564,28.5014,28.3277,28.4435,21500.0
2008-08-20 12:00:00,44.2,44.47,43.82,43.9,43900.0,28.4435,28.6172,28.199,28.2504,43900.0
2008-08-20 12:05:00,43.9,44.09,43.66,43.8,54700.0,28.2504,28.3727,28.096,28.1861,54700.0
2008-08-20 12:10:00,43.8,43.8,43.25,43.25,89100.0,28.1861,28.1861,27.8321,27.8321,89100.0
2008-08-20 12:15:00,43.28,43.37,43.11,43.16,100700.0,27.8515,27.9094,27.7421,27.7742,100700.0
2008-08-20 12:20:00,43.16,43.48,43.16,43.4,52200.0,27.7742,27.9802,27.7742,27.9287,52200.0
2008-08-20 12:25:00,43.4,43.4,43.01,43.01,20500.0,27.9287,27.9287,27.6777,27.6777,20500.0
2008-08-20 12:30:00,43.03,43.18,43.0,43.0,23000.0,27.6906,27.7871,27.6713,27.6713,23000.0
2008-08-20 12:35:00,43.0,43.38,43.0,43.19,48700.0,27.6713,27.9158,27.6713,27.7935,48700.0
2008-08-20 12:40:00,43.18,43.39,42.97,43.06,38100.0,27.7871,27.9222,27.652,27.7099,38100.0
2008-08-20 12:45:00,43.05,43.19,42.9,42.9,29500.0,27.7034,27.7935,27.6069,27.6069,29500.0
2008-08-20 12:50:00,42.9,43.09,42.84,42.98,33200.0,27.6069,27.7292,27.5683,27.6584,33200.0
2008-08-20 12:55:00,42.98,43.0,42.85,42.88,27400.0,27.6584,27.6713,27.5747,27.594,27400.0
2008-08-20 13:00:00,42.88,42.93,42.67,42.78,70600.0,27.594,27.6262,27.4589,27.5297,70600.0
2008-08-20 13:05:00,42.71,43.08,42.59,42.97,85700.0,27.4846,27.7227,27.4074,27.652,85700.0
2008-08-20 13:10:00,42.96,43.25,42.9,43.04,34900.0,27.6455,27.8321,27.6069,27.697,34900.0
2008-08-20 13:15:00,43.05,43.07,42.98,43.03,32800.0,27.7034,27.7163,27.6584,27.6906,32800.0
2008-08-20 13:20:00,43.06,43.13,42.65,42.71,31100.0,27.7099,27.7549,27.446,27.4846,31100.0
2008-08-20 13:25:00,42.67,43.07,42.65,43.0,25100.0,27.4589,27.7163,27.446,27.6713,25100.0
2008-08-20 13:30:00,43.0,43.09,42.85,42.91,22600.0,27.6713,27.7292,27.5747,27.6134,22600.0
2008-08-20 13:35:00,42.95,43.23,42.83,42.92,19000.0,27.6391,27.8193,27.5619,27.6198,19000.0
2008-08-20 13:40:00,42.88,43.02,42.84,42.91,22100.0,27.594,27.6841,27.5683,27.6134,22100.0
2008-08-20 13:45:00,42.92,43.11,42.92,43.11,11800.0,27.6198,27.7421,27.6198,27.7421,11800.0
2008-08-20 13:50:00,43.15,43.15,43.04,43.11,15300.0,27.7678,27.7678,27.697,27.7421,15300.0
2008-08-20 13:55:00,43.1,43.15,43.0,43.05,15900.0,27.7356,27.7678,27.6713,27.7034,15900.0
2008-08-20 14:00:00,43.05,43.06,42.75,42.82,31000.0,27.7034,27.7099,27.5104,27.5554,31000.0
2008-08-20 14:05:00,42.82,42.83,42.6,42.6,25000.0,27.5554,27.5619,27.4139,27.4139,25000.0
2008-08-20 14:10:00,42.6,42.65,42.24,42.31,80800.0,27.4139,27.446,27.1822,27.2272,80800.0
2008-08-20 14:15:00,42.31,42.5,42.26,42.26,54900.0,27.2272,27.3495,27.1951,27.1951,54900.0
2008-08-20 14:20:00,42.27,42.35,42.09,42.35,84200.0,27.2015,27.253,27.0857,27.253,84200.0
2008-08-20 14:25:00,42.31,42.5,42.15,42.19,74300.0,27.2272,27.3495,27.1243,27.15,74300.0
2008-08-20 14:30:00,42.23,42.25,42.05,42.14,50400.0,27.1758,27.1886,27.0599,27.1178,50400.0
2008-08-20 14:35:00,42.1,42.4,42.1,42.17,48200.0,27.0921,27.2852,27.0921,27.1371,48200.0
2008-08-20 14:40:00,42.17,42.35,42.06,42.29,50000.0,27.1371,27.253,27.0664,27.2144,50000.0
2008-08-20 14:45:00,42.27,42.32,42.04,42.08,26800.0,27.2015,27.2337,27.0535,27.0792,26800.0
2008-08-20 14:50:00,42.07,42.51,41.9,42.29,162900.0,27.0728,27.3559,26.9634,27.2144,162900.0
2008-08-20 14:55:00,42.29,43.25,42.29,42.54,427600.0,27.2144,27.8321,27.2144,27.3752,427600.0
2008-08-20 15:00:00,42.52,43.21,42.31,42.81,153900.0,27.3624,27.8064,27.2272,27.549,153900.0
2008-08-20 15:05:00,42.82,42.82,42.3,42.41,97400.0,27.5554,27.5554,27.2208,27.2916,97400.0
2008-08-20 15:10:00,42.46,42.67,42.4,42.58,39800.0,27.3238,27.4589,27.2852,27.401,39800.0
2008-08-20 15:15:00,42.58,42.61,41.93,42.2,89200.0,27.401,27.4203,26.9827,27.1565,89200.0
2008-08-20 15:20:00,42.18,42.2,41.95,42.15,55700.0,27.1436,27.1565,26.9956,27.1243,55700.0
2008-08-20 15:25:00,42.1,42.24,41.97,42.17,61600.0,27.0921,27.1822,27.0084,27.1371,61600.0
2008-08-20 15:30:00,42.17,42.18,41.9,41.94,103800.0,27.1371,27.1436,26.9634,26.9891,103800.0
2008-08-20 15:35:00,41.93,42.15,41.82,41.9,98700.0,26.9827,27.1243,26.9119,26.9634,98700.0
2008-08-20 15:40:00,41.9,42.19,41.87,42.07,137700.0,26.9634,27.15,26.9441,27.0728,137700.0
2008-08-20 15:45:00,42.07,42.09,41.61,41.9,176600.0,27.0728,27.0857,26.7768,26.9634,176600.0
2008-08-20 15:50:00,41.89,42.02,41.7,41.96,172700.0,26.957,27.0406,26.8347,27.002,172700.0
2008-08-20 15:55:00,41.96,41.98,41.71,41.83,234600.0,27.002,27.0149,26.8411,26.9184,234600.0
2008-08-21 09:30:00,42.12,43.0,42.0,42.17,246700.0,27.105,27.6713,27.0277,27.1371,246700.0
2008-08-21 09:35:00,42.27,42.48,41.8,41.8,214500.0,27.2015,27.3366,26.899,26.899,214500.0
2008-08-21 09:40:00,41.85,42.86,41.75,42.67,174300.0,26.9312,27.5812,26.8669,27.4589,174300.0
2008-08-21 09:45:00,42.67,42.74,42.2,42.35,126200.0,27.4589,27.504,27.1565,27.253,126200.0
2008-08-21 09:50:00,42.38,42.78,42.32,42.47,108600.0,27.2723,27.5297,27.2337,27.3302,108600.0
2008-08-21 09:55:00,42.5,43.12,42.46,42.92,159400.0,27.3495,27.7485,27.3238,27.6198,159400.0
2008-08-21 10:00:00,42.92,43.49,42.64,43.48,188100.0,27.6198,27.9866,27.4396,27.9802,188100.0
2008-08-21 10:05:00,43.48,43.9,43.27,43.38,171700.0,27.9802,28.2504,27.845,27.9158,171700.0
2008-08-21 10:10:00,43.41,43.58,43.22,43.38,38600.0,27.9351,28.0445,27.8128,27.9158,38600.0
2008-08-21 10:15:00,43.38,43.45,43.01,43.41,69100.0,27.9158,27.9608,27.6777,27.9351,69100.0
2008-08-21 10:20:00,43.4,43.83,43.2,43.3,43300.0,27.9287,28.2054,27.8,27.8643,43300.0
2008-08-21 10:25:00,43.29,43.42,43.11,43.28,22300.0,27.8579,27.9415,27.7421,27.8515,22300.0
2008-08-21 10:30:00,43.3,43.4,43.0,43.25,39000.0,27.8643,27.9287,27.6713,27.8321,39000.0
2008-08-21 10:35:00,43.25,43.31,43.0,43.27,24800.0,27.8321,27.8708,27.6713,27.845,24800.0
2008-08-21 10:40:00,43.27,43.33,42.88,43.07,47300.0,27.845,27.8836,27.594,27.7163,47300.0
2008-08-21 10:45:00,43.05,43.05,42.82,42.93,31900.0,27.7034,27.7034,27.5554,27.6262,31900.0
2008-08-21 10:50:00,42.94,43.11,42.41,42.51,108000.0,27.6327,27.7421,27.2916,27.3559,108000.0
2008-08-21 10:55:00,42.5,42.88,42.47,42.71,129100.0,27.3495,27.594,27.3302,27.4846,129100.0
2008-08-21 11:00:00,42.68,42.78,42.49,42.7,157200.0,27.4653,27.5297,27.3431,27.4782,157200.0
2008-08-21 11:05:00,42.7,42.72,42.6,42.64,19800.0,27.4782,27.4911,27.4139,27.4396,19800.0
2008-08-21 11:10:00,42.65,42.85,42.65,42.82,28400.0,27.446,27.5747,27.446,27.5554,28400.0
2008-08-21 11:15:00,42.82,42.82,42.54,42.63,51100.0,27.5554,27.5554,27.3752,27.4332,51100.0
2008-08-21 11:20:00,42.63,42.66,42.5,42.62,23100.0,27.4332,27.4525,27.3495,27.4267,23100.0
2008-08-21 11:25:00,42.67,42.78,42.61,42.65,39000.0,27.4589,27.5297,27.4203,27.446,39000.0
2008-08-21 11:30:00,42.65,42.67,42.5,42.55,35500.0,27.446,27.4589,27.3495,27.3817,35500.0
2008-08-21 11:35:00,42.57,42.66,42.48,42.55,21700.0,27.3946,27.4525,27.3366,27.3817,21700.0
2008-08-21 11:40:00,42.53,42.96,42.53,42.89,28900.0,27.3688,27.6455,27.3688,27.6005,28900.0
2008-08-21 11:45:00,42.93,43.22,42.58,42.74,73600.0,27.6262,27.8128,27.401,27.504,73600.0
2008-08-21 11:50:00,42.74,43.04,42.71,43.03,18400.0,27.504,27.697,27.4846,27.6906,18400.0
2008-08-21 11:55:00,43.03,43.1,42.65,42.72,14900.0,27.6906,27.7356,27.446,27.4911,14900.0
2008-08-21 12:00:00,42.72,43.13,42.69,43.08,22800.0,27.4911,27.7549,27.4718,27.7227,22800.0
2008-08-21 12:05:00,43.08,43.1,42.99,43.09,46700.0,27.7227,27.7356,27.6648,27.7292,46700.0
2008-08-21 12:10:00,43.09,43.24,43.05,43.19,29700.0,27.7292,27.8257,27.7034,27.7935,29700.0
2008-08-21 12:15:00,43.2,43.25,43.09,43.15,39000.0,27.8,27.8321,27.7292,27.7678,39000.0
2008-08-21 12:20:00,43.15,43.24,43.05,43.08,40600.0,27.7678,27.8257,27.7034,27.7227,40600.0
2008-08-21 12:25:00,43.07,43.08,42.77,42.9,45200.0,27.7163,27.7227,27.5233,27.6069,45200.0
2008-08-21 12:30:00,42.87,42.87,42.74,42.84,21600.0,27.5876,27.5876,27.504,27.5683,21600.0
2008-08-21 12:35:00,42.86,43.22,42.84,43.01,37400.0,27.5812,27.8128,27.5683,27.6777,37400.0
2008-08-21 12:40:00,43.01,43.06,42.78,42.94,14500.0,27.6777,27.7099,27.5297,27.6327,14500.0
2008-08-21 12:45:00,42.95,42.95,42.85,42.85,11800.0,27.6391,27.6391,27.5747,27.5747,11800.0
2008-08-21 12:50:00,42.88,42.94,42.86,42.9,14200.0,27.594,27.6327,27.5812,27.6069,14200.0
2008-08-21 12:55:00,42.9,42.91,42.75,42.76,7800.0,27.6069,27.6134,27.5104,27.5168,7800.0
2008-08-21 13:00:00,42.76,42.83,42.55,42.55,35200.0,27.5168,27.5619,27.3817,27.3817,35200.0
2008-08-21 13:05:00,42.54,42.66,42.4,42.62,38000.0,27.3752,27.4525,27.2852,27.4267,38000.0
2008-08-21 13:10:00,42.62,42.65,42.51,42.63,22300.0,27.4267,27.446,27.3559,27.4332,22300.0
2008-08-21 13:15:00,42.65,42.7,42.59,42.7,19700.0,27.446,27.4782,27.4074,27.4782,19700.0
2008-08-21 13:20:00,42.7,42.7,42.5,42.56,23400.0,27.4782,27.4782,27.3495,27.3881,23400.0
2008-08-21 13:25:00,42.56,42.56,42.07,42.11,35200.0,27.3881,27.3881,27.0728,27.0985,35200.0
2008-08-21 13:30:00,42.12,42.22,42.01,42.22,59300.0,27.105,27.1693,27.0342,27.1693,59300.0
2008-08-21 13:35:00,42.22,42.46,42.15,42.45,43200.0,27.1693,27.3238,27.1243,27.3173,43200.0
2008-08-21 13:40:00,42.48,42.56,42.28,42.36,27100.0,27.3366,27.3881,27.2079,27.2594,27100.0
2008-08-21 13:45:00,42.36,42.55,42.24,42.54,9400.0,27.2594,27.3817,27.1822,27.3752,9400.0
2008-08-21 13:50:00,42.56,42.56,42.11,42.11,18000.0,27.3881,27.3881,27.0985,27.0985,18000.0
2008-08-21 13:55:00,42.15,42.26,42.11,42.21,20700.0,27.1243,27.1951,27.0985,27.1629,20700.0
2008-08-21 14:00:00,42.21,42.21,42.02,42.1,46100.0,27.1629,27.1629,27.0406,27.0921,46100.0
2008-08-21 14:05:00,42.12,42.14,42.0,42.03,21800.0,27.105,27.1178,27.0277,27.0471,21800.0
2008-08-21 14:10:00,42.03,42.16,42.0,42.14,22900.0,27.0471,27.1307,27.0277,27.1178,22900.0
2008-08-21 14:15:00,42.14,42.18,42.0,42.01,30400.0,27.1178,27.1436,27.0277,27.0342,30400.0
2008-08-21 14:20:00,42.0,42.08,42.0,42.02,28400.0,27.0277,27.0792,27.0277,27.0406,28400.0
2008-08-21 14:25:00,42.02,42.1,42.01,42.01,19000.0,27.0406,27.0921,27.0342,27.0342,19000.0
2008-08-21 14:30:00,42.03,42.43,42.0,42.35,33400.0,27.0471,27.3045,27.0277,27.253,33400.0
2008-08-21 14:35:00,42.35,42.44,42.01,42.11,48100.0,27.253,27.3109,27.0342,27.0985,48100.0
2008-08-21 14:40:00,42.1,42.22,42.07,42.17,26800.0,27.0921,27.1693,27.0728,27.1371,26800.0
2008-08-21 14:45:00,42.17,42.2,42.08,42.1,20000.0,27.1371,27.1565,27.0792,27.0921,20000.0
2008-08-21 14:50:00,42.1,42.17,42.02,42.04,24300.0,27.0921,27.1371,27.0406,27.0535,24300.0
2008-08-21 14:55:00,42.05,42.09,41.81,41.97,49800.0,27.0599,27.0857,26.9055,27.0084,49800.0
2008-08-21 15:00:00,41.95,42.14,41.94,41.98,35100.0,26.9956,27.1178,26.9891,27.0149,35100.0
2008-08-21 15:05:00,41.98,41.98,41.73,41.73,56300.0,27.0149,27.0149,26.854,26.854,56300.0
2008-08-21 15:10:00,41.73,42.03,41.67,41.86,44900.0,26.854,27.0471,26.8154,26.9377,44900.0
2008-08-21 15:15:00,41.86,41.9,41.5,41.59,59900.0,26.9377,26.9634,26.706,26.7639,59900.0
2008-08-21 15:20:00,41.57,41.64,41.38,41.55,75700.0,26.751,26.7961,26.6288,26.7382,75700.0
2008-08-21 15:25:00,41.58,41.63,41.03,41.18,107000.0,26.7575,26.7896,26.4035,26.5001,107000.0
2008-08-21 15:30:00,41.18,41.49,41.11,41.48,79400.0,26.5001,26.6996,26.455,26.6931,79400.0
2008-08-21 15:35:00,41.46,41.56,41.3,41.45,89700.0,26.6802,26.7446,26.5773,26.6738,89700.0
2008-08-21 15:40:00,41.45,41.67,41.34,41.49,73200.0,26.6738,26.8154,26.603,26.6996,73200.0
2008-08-21 15:45:00,41.49,41.56,41.1,41.15,95600.0,26.6996,26.7446,26.4486,26.4808,95600.0
2008-08-21 15:50:00,41.13,41.32,40.86,40.9,151900.0,26.4679,26.5902,26.2941,26.3199,151900.0
2008-08-21 15:55:00,40.9,41.3,40.9,41.05,205800.0,26.3199,26.5773,26.3199,26.4164,205800.0
2008-08-22 09:30:00,39.75,40.48,39.6,39.67,430700.0,25.5798,26.0496,25.4833,25.5284,430700.0
2008-08-22 09:35:00,39.62,40.38,39.35,40.3,287200.0,25.4962,25.9853,25.3224,25.9338,287200.0
2008-08-22 09:40:00,40.29,40.9,40.07,40.77,209600.0,25.9273,26.3199,25.7858,26.2362,209600.0
2008-08-22 09:45:00,40.88,41.39,40.72,41.09,216700.0,26.307,26.6352,26.204,26.4421,216700.0
2008-08-22 09:50:00,41.12,41.2,40.23,40.43,214100.0,26.4615,26.5129,25.8887,26.0174,214100.0
2008-08-22 09:55:00,40.45,40.5,40.0,40.06,130600.0,26.0303,26.0625,25.7407,25.7793,130600.0
2008-08-22 10:00:00,40.06,40.27,39.99,40.08,135400.0,25.7793,25.9145,25.7343,25.7922,135400.0
2008-08-22 10:05:00,40.12,40.27,40.08,40.15,86500.0,25.8179,25.9145,25.7922,25.8372,86500.0
2008-08-22 10:10:00,40.1,40.2,40.0,40.01,61500.0,25.8051,25.8694,25.7407,25.7471,61500.0
2008-08-22 10:15:00,40.0,40.15,39.77,40.15,184400.0,25.7407,25.8372,25.5927,25.8372,184400.0
2008-08-22 10:20:00,40.14,40.28,40.02,40.07,64400.0,25.8308,25.9209,25.7536,25.7858,64400.0
2008-08-22 10:25:00,40.08,40.11,40.0,40.04,54600.0,25.7922,25.8115,25.7407,25.7665,54600.0
2008-08-22 10:30:00,40.04,40.05,39.83,39.89,116800.0,25.7665,25.7729,25.6313,25.6699,116800.0
2008-08-22 10:35:00,39.9,40.03,39.75,39.99,94500.0,25.6764,25.76,25.5798,25.7343,94500.0
2008-08-22 10:40:00,39.98,40.1,39.86,40.1,90300.0,25.7278,25.8051,25.6506,25.8051,90300.0
2008-08-22 10:45:00,40.1,40.23,40.02,40.2,56100.0,25.8051,25.8887,25.7536,25.8694,56100.0
2008-08-22 10:50:00,40.19,40.4,40.17,40.26,106000.0,25.863,25.9981,25.8501,25.908,106000.0
2008-08-22 10:55:00,40.25,40.31,40.18,40.31,141400.0,25.9016,25.9402,25.8565,25.9402,141400.0
2008-08-22 11:00:00,40.24,40.47,40.23,40.31,142700.0,25.8952,26.0432,25.8887,25.9402,142700.0
2008-08-22 11:05:00,40.35,40.44,40.12,40.17,126600.0,25.9659,26.0239,25.8179,25.8501,126600.0
2008-08-22 11:10:00,40.18,40.2,40.06,40.09,39700.0,25.8565,25.8694,25.7793,25.7986,39700.0
2008-08-22 11:15:00,40.1,40.15,40.0,40.1,103100.0,25.8051,25.8372,25.7407,25.8051,103100.0
2008-08-22 11:20:00,40.11,40.29,40.0,40.04,139700.0,25.8115,25.9273,25.7407,25.7665,139700.0
2008-08-22 11:25:00,40.05,40.19,40.01,40.04,59600.0,25.7729,25.863,25.7471,25.7665,59600.0
2008-08-22 11:30:00,40.08,40.13,40.0,40.03,38800.0,25.7922,25.8244,25.7407,25.76,38800.0
2008-08-22 11:35:00,40.03,40.05,40.0,40.0,136900.0,25.76,25.7729,25.7407,25.7407,136900.0
2008-08-22 11:40:00,40.0,40.08,40.0,40.08,60600.0,25.7407,25.7922,25.7407,25.7922,60600.0
2008-08-22 11:45:00,40.06,40.07,40.0,40.01,54300.0,25.7793,25.7858,25.7407,25.7471,54300.0
2008-08-22 11:50:00,40.03,40.04,40.0,40.02,92800.0,25.76,25.7665,25.7407,25.7536,92800.0
2008-08-22 11:55:00,40.0,40.04,39.79,39.82,180200.0,25.7407,25.7665,25.6056,25.6249,180200.0
2008-08-22 12:00:00,39.85,39.96,39.79,39.83,40000.0,25.6442,25.715,25.6056,25.6313,40000.0
2008-08-22 12:05:00,39.86,39.99,39.79,39.91,56600.0,25.6506,25.7343,25.6056,25.6828,56600.0
2008-08-22 12:10:00,39.9,40.08,39.81,39.89,51000.0,25.6764,25.7922,25.6184,25.6699,51000.0
2008-08-22 12:15:00,39.88,39.93,39.83,39.91,38400.0,25.6635,25.6957,25.6313,25.6828,38400.0
2008-08-22 12:20:00,39.91,40.0,39.83,39.9,60400.0,25.6828,25.7407,25.6313,25.6764,60400.0
2008-08-22 12:25:00,39.93,39.97,39.84,39.87,24300.0,25.6957,25.7214,25.6378,25.6571,24300.0
2008-08-22 12:30:00,39.87,40.13,39.84,40.12,27800.0,25.6571,25.8244,25.6378,25.8179,27800.0
2008-08-22 12:35:00,40.13,40.13,39.91,39.91,25000.0,25.8244,25.8244,25.6828,25.6828,25000.0
2008-08-22 12:40:00,39.9,40.12,39.88,40.01,21300.0,25.6764,25.8179,25.6635,25.7471,21300.0
2008-08-22 12:45:00,40.01,40.13,40.0,40.11,45900.0,25.7471,25.8244,25.7407,25.8115,45900.0
2008-08-22 12:50:00,40.11,40.23,40.11,40.19,85700.0,25.8115,25.8887,25.8115,25.863,85700.0
2008-08-22 12:55:00,40.2,40.23,40.15,40.2,59500.0,25.8694,25.8887,25.8372,25.8694,59500.0
2008-08-22 13:00:00,40.2,40.46,40.19,40.42,145600.0,25.8694,26.0367,25.863,26.011,145600.0
2008-08-22 13:05:00,40.43,40.57,40.28,40.29,159700.0,26.0174,26.1075,25.9209,25.9273,159700.0
2008-08-22 13:10:00,40.3,40.3,40.07,40.09,213600.0,25.9338,25.9338,25.7858,25.7986,213600.0
2008-08-22 13:15:00,40.09,40.19,39.9,39.96,76300.0,25.7986,25.863,25.6764,25.715,76300.0
2008-08-22 13:20:00,40.0,40.2,39.98,40.2,60100.0,25.7407,25.8694,25.7278,25.8694,60100.0
2008-08-22 13:25:00,40.19,40.38,40.17,40.25,46600.0,25.863,25.9853,25.8501,25.9016,46600.0
2008-08-22 13:30:00,40.22,40.44,40.22,40.28,43000.0,25.8823,26.0239,25.8823,25.9209,43000.0
2008-08-22 13:35:00,40.26,40.4,40.21,40.21,85300.0,25.908,25.9981,25.8759,25.8759,85300.0
2008-08-22 13:40:00,40.21,40.28,40.16,40.26,37600.0,25.8759,25.9209,25.8437,25.908,37600.0
2008-08-22 13:45:00,40.28,40.28,40.03,40.16,41200.0,25.9209,25.9209,25.76,25.8437,41200.0
2008-08-22 13:50:00,40.16,40.33,40.08,40.22,40000.0,25.8437,25.9531,25.7922,25.8823,40000.0
2008-08-22 13:55:00,40.22,40.3,40.11,40.29,26500.0,25.8823,25.9338,25.8115,25.9273,26500.0
2008-08-22 14:00:00,40.29,40.29,40.07,40.07,28900.0,25.9273,25.9273,25.7858,25.7858,28900.0
2008-08-22 14:05:00,40.07,40.25,40.06,40.1,32900.0,25.7858,25.9016,25.7793,25.8051,32900.0
2008-08-22 14:10:00,40.13,40.3,40.07,40.25,36400.0,25.8244,25.9338,25.7858,25.9016,36400.0
2008-08-22 14:15:00,40.27,40.28,40.12,40.22,39300.0,25.9145,25.9209,25.8179,25.8823,39300.0
2008-08-22 14:20:00,40.23,40.31,40.13,40.22,84400.0,25.8887,25.9402,25.8244,25.8823,84400.0
2008-08-22 14:25:00,40.21,40.38,40.18,40.3,67600.0,25.8759,25.9853,25.8565,25.9338,67600.0
2008-08-22 14:30:00,40.28,40.44,40.27,40.4,61400.0,25.9209,26.0239,25.9145,25.9981,61400.0
2008-08-22 14:35:00,40.4,40.43,40.33,40.41,64800.0,25.9981,26.0174,25.9531,26.0046,64800.0
2008-08-22 14:40:00,40.4,40.78,40.4,40.53,148900.0,25.9981,26.2427,25.9981,26.0818,148900.0
2008-08-22 14:45:00,40.51,40.73,40.32,40.41,76100.0,26.0689,26.2105,25.9466,26.0046,76100.0
2008-08-22 14:50:00,40.41,40.48,40.3,40.47,40800.0,26.0046,26.0496,25.9338,26.0432,40800.0
2008-08-22 14:55:00,40.47,40.53,40.26,40.33,63600.0,26.0432,26.0818,25.908,25.9531,63600.0
2008-08-22 15:00:00,40.34,40.38,40.07,40.13,50200.0,25.9595,25.9853,25.7858,25.8244,50200.0
2008-08-22 15:05:00,40.14,40.14,40.01,40.04,62800.0,25.8308,25.8308,25.7471,25.7665,62800.0
2008-08-22 15:10:00,40.02,40.2,39.93,40.06,109800.0,25.7536,25.8694,25.6957,25.7793,109800.0
2008-08-22 15:15:00,40.05,40.15,40.05,40.09,43700.0,25.7729,25.8372,25.7729,25.7986,43700.0
2008-08-22 15:20:00,40.06,40.19,39.99,40.17,106400.0,25.7793,25.863,25.7343,25.8501,106400.0
2008-08-22 15:25:00,40.17,40.19,40.04,40.14,109000.0,25.8501,25.863,25.7665,25.8308,109000.0
2008-08-22 15:30:00,40.13,40.35,40.07,40.22,99400.0,25.8244,25.9659,25.7858,25.8823,99400.0
2008-08-22 15:35:00,40.22,40.23,40.0,40.04,134600.0,25.8823,25.8887,25.7407,25.7665,134600.0
2008-08-22 15:40:00,40.04,40.1,39.99,40.03,129600.0,25.7665,25.8051,25.7343,25.76,129600.0
2008-08-22 15:45:00,40.04,40.1,39.98,39.99,216200.0,25.7665,25.8051,25.7278,25.7343,216200.0
2008-08-22 15:50:00,39.99,40.1,39.97,40.07,152000.0,25.7343,25.8051,25.7214,25.7858,152000.0
2008-08-22 15:55:00,40.06,40.27,40.06,40.23,146800.0,25.7793,25.9145,25.7793,25.8887,146800.0
2008-08-25 09:30:00,39.83,40.33,39.4,40.05,75200.0,25.6313,25.9531,25.3546,25.7729,75200.0
2008-08-25 09:35:00,40.08,40.35,39.45,39.47,159600.0,25.7922,25.9659,25.3868,25.3996,159600.0
2008-08-25 09:40:00,39.52,39.93,39.41,39.41,69100.0,25.4318,25.6957,25.361,25.361,69100.0
2008-08-25 09:45:00,39.41,39.7,39.41,39.54,84500.0,25.361,25.5477,25.361,25.4447,84500.0
2008-08-25 09:50:00,39.52,39.63,39.5,39.51,81000.0,25.4318,25.5026,25.419,25.4254,81000.0
2008-08-25 09:55:00,39.51,39.6,39.41,39.51,61800.0,25.4254,25.4833,25.361,25.4254,61800.0
2008-08-25 10:00:00,39.52,39.87,39.51,39.57,84300.0,25.4318,25.6571,25.4254,25.464,84300.0
2008-08-25 10:05:00,39.63,40.28,39.61,40.0,88200.0,25.5026,25.9209,25.4897,25.7407,88200.0
2008-08-25 10:10:00,40.0,40.32,40.0,40.08,68700.0,25.7407,25.9466,25.7407,25.7922,68700.0
2008-08-25 10:15:00,40.06,40.33,40.05,40.15,55500.0,25.7793,25.9531,25.7729,25.8372,55500.0
2008-08-25 10:20:00,40.15,40.59,40.15,40.55,91900.0,25.8372,26.1204,25.8372,26.0946,91900.0
2008-08-25 10:25:00,40.51,40.54,40.3,40.49,39800.0,26.0689,26.0882,25.9338,26.056,39800.0
2008-08-25 10:30:00,40.46,40.5,40.0,40.07,34800.0,26.0367,26.0625,25.7407,25.7858,34800.0
2008-08-25 10:35:00,40.08,40.4,40.08,40.13,30100.0,25.7922,25.9981,25.7922,25.8244,30100.0
2008-08-25 10:40:00,40.1,40.24,40.1,40.24,26600.0,25.8051,25.8952,25.8051,25.8952,26600.0
2008-08-25 10:45:00,40.24,40.29,40.17,40.22,38300.0,25.8952,25.9273,25.8501,25.8823,38300.0
2008-08-25 10:50:00,40.22,40.26,40.0,40.01,65500.0,25.8823,25.908,25.7407,25.7471,65500.0
2008-08-25 10:55:00,40.05,40.38,40.04,40.34,28500.0,25.7729,25.9853,25.7665,25.9595,28500.0
2008-08-25 11:00:00,40.28,40.6,40.19,40.46,48000.0,25.9209,26.1268,25.863,26.0367,48000.0
2008-08-25 11:05:00,40.47,40.59,40.38,40.45,67600.0,26.0432,26.1204,25.9853,26.0303,67600.0
2008-08-25 11:10:00,40.41,40.84,40.41,40.6,83500.0,26.0046,26.2813,26.0046,26.1268,83500.0
2008-08-25 11:15:00,40.6,40.6,40.23,40.46,59700.0,26.1268,26.1268,25.8887,26.0367,59700.0
2008-08-25 11:20:00,40.47,40.73,40.45,40.69,53400.0,26.0432,26.2105,26.0303,26.1847,53400.0
2008-08-25 11:25:00,40.69,41.39,40.64,41.18,221200.0,26.1847,26.6352,26.1526,26.5001,221200.0
2008-08-25 11:30:00,41.18,41.27,40.95,41.2,63900.0,26.5001,26.558,26.3521,26.5129,63900.0
2008-08-25 11:35:00,41.2,41.26,41.01,41.2,58300.0,26.5129,26.5515,26.3907,26.5129,58300.0
2008-08-25 11:40:00,41.16,41.57,41.05,41.57,60200.0,26.4872,26.751,26.4164,26.751,60200.0
2008-08-25 11:45:00,41.56,41.88,41.52,41.64,115800.0,26.7446,26.9505,26.7189,26.7961,115800.0
2008-08-25 11:50:00,41.65,41.7,41.27,41.37,53400.0,26.8025,26.8347,26.558,26.6223,53400.0
2008-08-25 11:55:00,41.34,41.37,40.84,40.94,73200.0,26.603,26.6223,26.2813,26.3456,73200.0
2008-08-25 12:00:00,40.94,41.03,40.65,40.74,77100.0,26.3456,26.4035,26.159,26.2169,77100.0
2008-08-25 12:05:00,40.73,40.93,40.64,40.93,29800.0,26.2105,26.3392,26.1526,26.3392,29800.0
2008-08-25 12:10:00,40.91,41.21,40.87,40.94,29100.0,26.3263,26.5194,26.3006,26.3456,29100.0
2008-08-25 12:15:00,40.98,41.15,40.82,41.11,26900.0,26.3714,26.4808,26.2684,26.455,26900.0
2008-08-25 12:20:00,41.12,41.15,40.71,40.79,33200.0,26.4615,26.4808,26.1976,26.2491,33200.0
2008-08-25 12:25:00,40.79,40.93,40.74,40.83,31000.0,26.2491,26.3392,26.2169,26.2748,31000.0
2008-08-25 12:30:00,40.84,40.96,40.82,40.93,34500.0,26.2813,26.3585,26.2684,26.3392,34500.0
2008-08-25 12:35:00,40.93,40.93,40.81,40.84,21000.0,26.3392,26.3392,26.262,26.2813,21000.0
2008-08-25 12:40:00,40.9,40.94,40.75,40.93,42600.0,26.3199,26.3456,26.2234,26.3392,42600.0
2008-08-25 12:45:00,40.92,41.1,40.73,40.77,45100.0,26.3327,26.4486,26.2105,26.2362,45100.0
2008-08-25 12:50:00,40.78,40.89,40.74,40.78,17000.0,26.2427,26.3134,26.2169,26.2427,17000.0
2008-08-25 12:55:00,40.78,41.15,40.78,41.01,32600.0,26.2427,26.4808,26.2427,26.3907,32600.0
2008-08-25 13:00:00,41.01,41.25,40.91,41.18,51800.0,26.3907,26.5451,26.3263,26.5001,51800.0
2008-08-25 13:05:00,41.18,41.25,41.06,41.25,23600.0,26.5001,26.5451,26.4228,26.5451,23600.0
2008-08-25 13:10:00,41.25,41.4,41.11,41.25,71300.0,26.5451,26.6416,26.455,26.5451,71300.0
2008-08-25 13:15:00,41.22,41.37,40.99,41.06,29800.0,26.5258,26.6223,26.3778,26.4228,29800.0
2008-08-25 13:20:00,41.04,41.23,41.04,41.23,13700.0,26.41,26.5322,26.41,26.5322,13700.0
2008-08-25 13:25:00,41.23,41.57,41.18,41.46,76400.0,26.5322,26.751,26.5001,26.6802,76400.0
2008-08-25 13:30:00,41.43,41.61,41.43,41.61,30100.0,26.6609,26.7768,26.6609,26.7768,30100.0
2008-08-25 13:35:00,41.58,41.91,41.52,41.87,44100.0,26.7575,26.9698,26.7189,26.9441,44100.0
2008-08-25 13:40:00,41.87,41.87,41.64,41.7,32100.0,26.9441,26.9441,26.7961,26.8347,32100.0
2008-08-25 13:45:00,41.7,41.81,41.66,41.79,41800.0,26.8347,26.9055,26.809,26.8926,41800.0
2008-08-25 13:50:00,41.8,41.98,41.73,41.93,50900.0,26.899,27.0149,26.854,26.9827,50900.0
2008-08-25 13:55:00,41.97,42.09,41.87,41.9,90600.0,27.0084,27.0857,26.9441,26.9634,90600.0
2008-08-25 14:00:00,41.88,41.97,41.62,41.66,53200.0,26.9505,27.0084,26.7832,26.809,53200.0
2008-08-25 14:05:00,41.64,41.89,41.53,41.71,33400.0,26.7961,26.957,26.7253,26.8411,33400.0
2008-08-25 14:10:00,41.75,41.78,41.53,41.56,160400.0,26.8669,26.8862,26.7253,26.7446,160400.0
2008-08-25 14:15:00,41.56,41.65,41.22,41.53,127600.0,26.7446,26.8025,26.5258,26.7253,127600.0
2008-08-25 14:20:00,41.51,41.58,41.41,41.43,46800.0,26.7124,26.7575,26.6481,26.6609,46800.0
2008-08-25 14:25:00,41.44,41.51,41.3,41.35,27200.0,26.6674,26.7124,26.5773,26.6095,27200.0
2008-08-25 14:30:00,41.35,41.4,41.15,41.38,41500.0,26.6095,26.6416,26.4808,26.6288,41500.0
2008-08-25 14:35:00,41.36,41.37,41.1,41.16,35000.0,26.6159,26.6223,26.4486,26.4872,35000.0
2008-08-25 14:40:00,41.17,41.32,41.17,41.31,39800.0,26.4936,26.5902,26.4936,26.5837,39800.0
2008-08-25 14:45:00,41.31,41.41,41.24,41.29,126800.0,26.5837,26.6481,26.5387,26.5709,126800.0
2008-08-25 14:50:00,41.3,41.32,41.14,41.16,18200.0,26.5773,26.5902,26.4743,26.4872,18200.0
2008-08-25 14:55:00,41.16,41.24,41.01,41.12,44200.0,26.4872,26.5387,26.3907,26.4615,44200.0
2008-08-25 15:00:00,41.12,41.2,41.03,41.18,29200.0,26.4615,26.5129,26.4035,26.5001,29200.0
2008-08-25 15:05:00,41.17,41.17,41.01,41.11,27800.0,26.4936,26.4936,26.3907,26.455,27800.0
2008-08-25 15:10:00,41.11,41.16,40.93,41.1,53900.0,26.455,26.4872,26.3392,26.4486,53900.0
2008-08-25 15:15:00,41.1,41.24,40.97,41.06,66600.0,26.4486,26.5387,26.3649,26.4228,66600.0
2008-08-25 15:20:00,41.08,41.15,40.96,41.06,41400.0,26.4357,26.4808,26.3585,26.4228,41400.0
2008-08-25 15:25:00,41.05,41.08,40.9,41.01,32800.0,26.4164,26.4357,26.3199,26.3907,32800.0
2008-08-25 15:30:00,41.03,41.05,40.73,40.92,93500.0,26.4035,26.4164,26.2105,26.3327,93500.0
2008-08-25 15:35:00,40.93,40.99,40.78,40.86,89900.0,26.3392,26.3778,26.2427,26.2941,89900.0
2008-08-25 15:40:00,40.85,41.04,40.76,40.89,128100.0,26.2877,26.41,26.2298,26.3134,128100.0
2008-08-25 15:45:00,40.89,41.03,40.8,40.91,103400.0,26.3134,26.4035,26.2555,26.3263,103400.0
2008-08-25 15:50:00,40.91,41.02,40.85,40.96,127700.0,26.3263,26.3971,26.2877,26.3585,127700.0
2008-08-25 15:55:00,40.94,40.94,40.74,40.78,218500.0,26.3456,26.3456,26.2169,26.2427,218500.0
2008-08-26 09:30:00,40.54,41.08,40.28,40.81,53200.0,26.0882,26.4357,25.9209,26.262,53200.0
2008-08-26 09:35:00,40.76,41.33,40.35,40.53,66500.0,26.2298,26.5966,25.9659,26.0818,66500.0
2008-08-26 09:40:00,40.51,41.07,40.02,40.97,109600.0,26.0689,26.4293,25.7536,26.3649,109600.0
2008-08-26 09:45:00,40.98,41.16,40.38,40.79,73800.0,26.3714,26.4872,25.9853,26.2491,73800.0
2008-08-26 09:50:00,40.8,40.8,40.55,40.63,21700.0,26.2555,26.2555,26.0946,26.1461,21700.0
2008-08-26 09:55:00,40.62,40.62,40.2,40.43,50000.0,26.1397,26.1397,25.8694,26.0174,50000.0
2008-08-26 10:00:00,40.42,41.07,40.38,41.07,74600.0,26.011,26.4293,25.9853,26.4293,74600.0
2008-08-26 10:05:00,41.02,41.21,40.72,40.87,49600.0,26.3971,26.5194,26.204,26.3006,49600.0
2008-08-26 10:10:00,40.93,41.24,40.88,41.05,35500.0,26.3392,26.5387,26.307,26.4164,35500.0
2008-08-26 10:15:00,41.05,41.05,40.7,40.72,25900.0,26.4164,26.4164,26.1912,26.204,25900.0
2008-08-26 10:20:00,40.75,41.28,40.74,41.21,17400.0,26.2234,26.5644,26.2169,26.5194,17400.0
2008-08-26 10:25:00,41.25,41.58,41.1,41.44,67300.0,26.5451,26.7575,26.4486,26.6674,67300.0
2008-08-26 10:30:00,41.48,41.92,41.48,41.9,61700.0,26.6931,26.9763,26.6931,26.9634,61700.0
2008-08-26 10:35:00,41.87,41.97,41.7,41.83,64500.0,26.9441,27.0084,26.8347,26.9184,64500.0
2008-08-26 10:40:00,41.87,41.99,41.69,41.93,73600.0,26.9441,27.0213,26.8283,26.9827,73600.0
2008-08-26 10:45:00,41.93,42.2,41.83,42.2,45700.0,26.9827,27.1565,26.9184,27.1565,45700.0
2008-08-26 10:50:00,42.16,42.21,42.06,42.2,53000.0,27.1307,27.1629,27.0664,27.1565,53000.0
2008-08-26 10:55:00,42.21,42.34,42.15,42.2,48600.0,27.1629,27.2465,27.1243,27.1565,48600.0
2008-08-26 11:00:00,42.19,42.5,42.19,42.41,35600.0,27.15,27.3495,27.15,27.2916,35600.0
2008-08-26 11:05:00,42.36,42.42,41.74,41.82,61400.0,27.2594,27.298,26.8604,26.9119,61400.0
2008-08-26 11:10:00,41.83,41.92,41.56,41.9,21000.0,26.9184,26.9763,26.7446,26.9634,21000.0
2008-08-26 11:15:00,41.94,41.97,41.81,41.81,16600.0,26.9891,27.0084,26.9055,26.9055,16600.0
2008-08-26 11:20:00,41.73,41.97,41.63,41.9,27600.0,26.854,27.0084,26.7896,26.9634,27600.0
2008-08-26 11:25:00,41.9,41.99,41.8,41.81,19200.0,26.9634,27.0213,26.899,26.9055,19200.0
2008-08-26 11:30:00,41.77,41.78,41.5,41.55,20300.0,26.8797,26.8862,26.706,26.7382,20300.0
2008-08-26 11:35:00,41.5,41.51,41.31,41.4,22600.0,26.706,26.7124,26.5837,26.6416,22600.0
2008-08-26 11:40:00,41.41,41.53,41.33,41.43,22000.0,26.6481,26.7253,26.5966,26.6609,22000.0
2008-08-26 11:45:00,41.46,41.77,41.37,41.56,18700.0,26.6802,26.8797,26.6223,26.7446,18700.0
2008-08-26 11:50:00,41.61,41.63,41.41,41.63,13000.0,26.7768,26.7896,26.6481,26.7896,13000.0
2008-08-26 11:55:00,41.67,41.71,41.59,41.59,9400.0,26.8154,26.8411,26.7639,26.7639,9400.0
2008-08-26 12:00:00,41.58,41.59,41.26,41.27,22400.0,26.7575,26.7639,26.5515,26.558,22400.0
2008-08-26 12:05:00,41.29,41.34,41.15,41.16,14200.0,26.5709,26.603,26.4808,26.4872,14200.0
2008-08-26 12:10:00,41.15,41.16,41.11,41.13,27100.0,26.4808,26.4872,26.455,26.4679,27100.0
2008-08-26 12:15:00,41.12,41.21,40.98,41.06,31500.0,26.4615,26.5194,26.3714,26.4228,31500.0
2008-08-26 12:20:00,41.06,41.19,41.03,41.03,27300.0,26.4228,26.5065,26.4035,26.4035,27300.0
2008-08-26 12:25:00,41.03,41.06,40.8,40.83,26500.0,26.4035,26.4228,26.2555,26.2748,26500.0
2008-08-26 12:30:00,40.8,40.96,40.78,40.93,17900.0,26.2555,26.3585,26.2427,26.3392,17900.0
2008-08-26 12:35:00,40.95,41.06,40.9,41.03,9400.0,26.3521,26.4228,26.3199,26.4035,9400.0
2008-08-26 12:40:00,41.05,41.3,41.0,41.27,21000.0,26.4164,26.5773,26.3842,26.558,21000.0
2008-08-26 12:45:00,41.25,41.34,41.06,41.06,27500.0,26.5451,26.603,26.4228,26.4228,27500.0
2008-08-26 12:50:00,41.07,41.07,40.83,40.95,17300.0,26.4293,26.4293,26.2748,26.3521,17300.0
2008-08-26 12:55:00,40.96,40.99,40.92,40.95,17200.0,26.3585,26.3778,26.3327,26.3521,17200.0
2008-08-26 13:00:00,40.94,41.13,40.88,41.07,22300.0,26.3456,26.4679,26.307,26.4293,22300.0
2008-08-26 13:05:00,41.02,41.06,40.92,41.0,10000.0,26.3971,26.4228,26.3327,26.3842,10000.0
2008-08-26 13:10:00,41.01,41.06,41.0,41.02,12800.0,26.3907,26.4228,26.3842,26.3971,12800.0
2008-08-26 13:15:00,41.04,41.06,40.93,41.0,26600.0,26.41,26.4228,26.3392,26.3842,26600.0
2008-08-26 13:20:00,41.0,41.04,40.75,40.81,23700.0,26.3842,26.41,26.2234,26.262,23700.0
2008-08-26 13:25:00,40.79,40.81,40.62,40.65,10400.0,26.2491,26.262,26.1397,26.159,10400.0
2008-08-26 13:30:00,40.63,40.64,40.44,40.63,31700.0,26.1461,26.1526,26.0239,26.1461,31700.0
2008-08-26 13:35:00,40.66,40.73,40.61,40.67,13300.0,26.1654,26.2105,26.1333,26.1719,13300.0
2008-08-26 13:40:00,40.64,40.64,40.42,40.42,212100.0,26.1526,26.1526,26.011,26.011,212100.0
2008-08-26 13:45:00,40.42,40.45,40.27,40.33,27200.0,26.011,26.0303,25.9145,25.9531,27200.0
2008-08-26 13:50:00,40.32,40.35,40.15,40.23,29000.0,25.9466,25.9659,25.8372,25.8887,29000.0
2008-08-26 13:55:00,40.22,40.33,40.06,40.15,26600.0,25.8823,25.9531,25.7793,25.8372,26600.0
2008-08-26 14:00:00,40.17,40.29,40.05,40.22,36500.0,25.8501,25.9273,25.7729,25.8823,36500.0
2008-08-26 14:05:00,40.27,40.27,39.87,40.2,66400.0,25.9145,25.9145,25.6571,25.8694,66400.0
2008-08-26 14:10:00,40.2,40.23,40.0,40.14,43000.0,25.8694,25.8887,25.7407,25.8308,43000.0
2008-08-26 14:15:00,40.08,40.11,40.0,40.0,20600.0,25.7922,25.8115,25.7407,25.7407,20600.0
2008-08-26 14:20:00,40.01,40.09,39.88,39.88,21300.0,25.7471,25.7986,25.6635,25.6635,21300.0
2008-08-26 14:25:00,39.88,40.04,39.73,39.88,27100.0,25.6635,25.7665,25.567,25.6635,27100.0
2008-08-26 14:30:00,39.87,40.01,39.81,39.86,22200.0,25.6571,25.7471,25.6184,25.6506,22200.0
2008-08-26 14:35:00,39.85,40.02,39.72,40.02,37200.0,25.6442,25.7536,25.5605,25.7536,37200.0
2008-08-26 14:40:00,40.01,40.01,39.82,39.85,22500.0,25.7471,25.7471,25.6249,25.6442,22500.0
2008-08-26 14:45:00,39.85,40.03,39.77,39.91,88500.0,25.6442,25.76,25.5927,25.6828,88500.0
2008-08-26 14:50:00,39.93,39.93,39.8,39.83,71500.0,25.6957,25.6957,25.612,25.6313,71500.0
2008-08-26 14:55:00,39.84,39.89,39.82,39.84,19500.0,25.6378,25.6699,25.6249,25.6378,19500.0
2008-08-26 15:00:00,39.85,39.92,39.85,39.89,24200.0,25.6442,25.6892,25.6442,25.6699,24200.0
2008-08-26 15:05:00,39.89,40.05,39.88,40.01,39700.0,25.6699,25.7729,25.6635,25.7471,39700.0
2008-08-26 15:10:00,40.01,40.2,39.87,40.2,32600.0,25.7471,25.8694,25.6571,25.8694,32600.0
2008-08-26 15:15:00,40.17,40.21,40.02,40.03,46000.0,25.8501,25.8759,25.7536,25.76,46000.0
2008-08-26 15:20:00,40.02,40.09,39.95,40.04,31300.0,25.7536,25.7986,25.7085,25.7665,31300.0
2008-08-26 15:25:00,40.03,40.2,39.95,40.05,32300.0,25.76,25.8694,25.7085,25.7729,32300.0
2008-08-26 15:30:00,40.04,40.23,40.04,40.23,28000.0,25.7665,25.8887,25.7665,25.8887,28000.0
2008-08-26 15:35:00,40.23,40.3,40.17,40.17,46300.0,25.8887,25.9338,25.8501,25.8501,46300.0
2008-08-26 15:40:00,40.17,40.3,40.1,40.12,53400.0,25.8501,25.9338,25.8051,25.8179,53400.0
2008-08-26 15:45:00,40.1,40.35,40.1,40.24,43300.0,25.8051,25.9659,25.8051,25.8952,43300.0
2008-08-26 15:50:00,40.3,40.46,40.3,40.37,61300.0,25.9338,26.0367,25.9338,25.9788,61300.0
2008-08-26 15:55:00,40.37,40.38,40.03,40.08,142000.0,25.9788,25.9853,25.76,25.7922,142000.0
2008-08-27 09:30:00,39.76,40.49,39.33,39.65,89100.0,25.5863,26.056,25.3096,25.5155,89100.0
2008-08-27 09:35:00,39.64,40.1,39.5,40.05,54000.0,25.509,25.8051,25.419,25.7729,54000.0
2008-08-27 09:40:00,40.08,40.15,39.83,40.03,31900.0,25.7922,25.8372,25.6313,25.76,31900.0
2008-08-27 09:45:00,39.99,40.07,39.84,40.05,54700.0,25.7343,25.7858,25.6378,25.7729,54700.0
2008-08-27 09:50:00,40.04,40.2,39.87,40.14,58500.0,25.7665,25.8694,25.6571,25.8308,58500.0
2008-08-27 09:55:00,40.1,40.46,40.05,40.32,45200.0,25.8051,26.0367,25.7729,25.9466,45200.0
2008-08-27 10:00:00,40.3,40.8,40.16,40.5,71600.0,25.9338,26.2555,25.8437,26.0625,71600.0
2008-08-27 10:05:00,40.49,40.68,40.29,40.54,42800.0,26.056,26.1783,25.9273,26.0882,42800.0
2008-08-27 10:10:00,40.53,40.61,40.37,40.37,57600.0,26.0818,26.1333,25.9788,25.9788,57600.0
2008-08-27 10:15:00,40.37,40.77,40.27,40.62,25900.0,25.9788,26.2362,25.9145,26.1397,25900.0
2008-08-27 10:20:00,40.64,41.01,40.64,40.91,51600.0,26.1526,26.3907,26.1526,26.3263,51600.0
2008-08-27 10:25:00,40.89,40.95,40.63,40.67,37500.0,26.3134,26.3521,26.1461,26.1719,37500.0
2008-08-27 10:30:00,40.7,40.86,40.63,40.67,20900.0,26.1912,26.2941,26.1461,26.1719,20900.0
2008-08-27 10:35:00,40.67,40.68,40.38,40.54,19600.0,26.1719,26.1783,25.9853,26.0882,19600.0
2008-08-27 10:40:00,40.58,40.58,40.4,40.42,11100.0,26.114,26.114,25.9981,26.011,11100.0
2008-08-27 10:45:00,40.42,40.52,40.33,40.52,9800.0,26.011,26.0753,25.9531,26.0753,9800.0
2008-08-27 10:50:00,40.52,40.66,40.48,40.5,33100.0,26.0753,26.1654,26.0496,26.0625,33100.0
2008-08-27 10:55:00,40.49,40.56,40.42,40.56,16600.0,26.056,26.1011,26.011,26.1011,16600.0
2008-08-27 11:00:00,40.57,40.84,40.56,40.72,57900.0,26.1075,26.2813,26.1011,26.204,57900.0
2008-08-27 11:05:00,40.74,40.95,40.73,40.85,42800.0,26.2169,26.3521,26.2105,26.2877,42800.0
2008-08-27 11:10:00,40.85,41.14,40.85,40.99,40700.0,26.2877,26.4743,26.2877,26.3778,40700.0
2008-08-27 11:15:00,40.99,41.31,40.94,41.31,59600.0,26.3778,26.5837,26.3456,26.5837,59600.0
2008-08-27 11:20:00,41.31,41.42,41.2,41.25,52500.0,26.5837,26.6545,26.5129,26.5451,52500.0
2008-08-27 11:25:00,41.25,41.34,41.19,41.3,34300.0,26.5451,26.603,26.5065,26.5773,34300.0
2008-08-27 11:30:00,41.27,41.28,40.92,41.08,25800.0,26.558,26.5644,26.3327,26.4357,25800.0
2008-08-27 11:35:00,41.09,41.17,41.08,41.12,17000.0,26.4421,26.4936,26.4357,26.4615,17000.0
2008-08-27 11:40:00,41.12,41.33,41.11,41.32,28200.0,26.4615,26.5966,26.455,26.5902,28200.0
2008-08-27 11:45:00,41.31,41.37,41.08,41.12,23300.0,26.5837,26.6223,26.4357,26.4615,23300.0
2008-08-27 11:50:00,41.12,41.21,41.08,41.16,7400.0,26.4615,26.5194,26.4357,26.4872,7400.0
2008-08-27 11:55:00,41.15,41.53,41.08,41.53,22000.0,26.4808,26.7253,26.4357,26.7253,22000.0
2008-08-27 12:00:00,41.5,41.53,41.38,41.42,15600.0,26.706,26.7253,26.6288,26.6545,15600.0
2008-08-27 12:05:00,41.44,41.99,41.42,41.88,40900.0,26.6674,27.0213,26.6545,26.9505,40900.0
2008-08-27 12:10:00,41.9,42.16,41.86,42.08,101900.0,26.9634,27.1307,26.9377,27.0792,101900.0
2008-08-27 12:15:00,42.08,42.15,42.01,42.15,32100.0,27.0792,27.1243,27.0342,27.1243,32100.0
2008-08-27 12:20:00,42.15,42.2,41.94,42.06,30600.0,27.1243,27.1565,26.9891,27.0664,30600.0
2008-08-27 12:25:00,42.04,42.16,41.99,42.0,21400.0,27.0535,27.1307,27.0213,27.0277,21400.0
2008-08-27 12:30:00,42.01,42.29,41.97,42.29,37700.0,27.0342,27.2144,27.0084,27.2144,37700.0
2008-08-27 12:35:00,42.29,42.31,42.13,42.19,45400.0,27.2144,27.2272,27.1114,27.15,45400.0
2008-08-27 12:40:00,42.12,42.4,42.12,42.38,24800.0,27.105,27.2852,27.105,27.2723,24800.0
2008-08-27 12:45:00,42.37,42.55,42.37,42.55,49700.0,27.2659,27.3817,27.2659,27.3817,49700.0
2008-08-27 12:50:00,42.51,42.55,42.44,42.51,61400.0,27.3559,27.3817,27.3109,27.3559,61400.0
2008-08-27 12:55:00,42.5,42.55,42.45,42.47,24800.0,27.3495,27.3817,27.3173,27.3302,24800.0
2008-08-27 13:00:00,42.49,42.49,42.19,42.25,44900.0,27.3431,27.3431,27.15,27.1886,44900.0
2008-08-27 13:05:00,42.25,42.29,42.09,42.09,46400.0,27.1886,27.2144,27.0857,27.0857,46400.0
2008-08-27 13:10:00,42.08,42.16,41.95,41.99,21800.0,27.0792,27.1307,26.9956,27.0213,21800.0
2008-08-27 13:15:00,41.99,42.07,41.94,41.94,16000.0,27.0213,27.0728,26.9891,26.9891,16000.0
2008-08-27 13:20:00,41.93,41.94,41.7,41.78,32700.0,26.9827,26.9891,26.8347,26.8862,32700.0
2008-08-27 13:25:00,41.77,42.04,41.76,42.01,26900.0,26.8797,27.0535,26.8733,27.0342,26900.0
2008-08-27 13:30:00,42.02,42.11,41.65,41.65,33900.0,27.0406,27.0985,26.8025,26.8025,33900.0
2008-08-27 13:35:00,41.65,41.93,41.63,41.86,27300.0,26.8025,26.9827,26.7896,26.9377,27300.0
2008-08-27 13:40:00,41.85,42.02,41.85,41.99,18300.0,26.9312,27.0406,26.9312,27.0213,18300.0
2008-08-27 13:45:00,41.97,42.03,41.85,41.99,13900.0,27.0084,27.0471,26.9312,27.0213,13900.0
2008-08-27 13:50:00,41.95,41.96,41.61,41.61,39300.0,26.9956,27.002,26.7768,26.7768,39300.0
2008-08-27 13:55:00,41.6,41.91,41.6,41.72,19200.0,26.7703,26.9698,26.7703,26.8476,19200.0
2008-08-27 14:00:00,41.66,41.74,41.59,41.69,63100.0,26.809,26.8604,26.7639,26.8283,63100.0
2008-08-27 14:05:00,41.67,41.69,41.52,41.54,16400.0,26.8154,26.8283,26.7189,26.7317,16400.0
2008-08-27 14:10:00,41.52,41.52,41.36,41.44,18500.0,26.7189,26.7189,26.6159,26.6674,18500.0
2008-08-27 14:15:00,41.42,41.53,41.26,41.53,35000.0,26.6545,26.7253,26.5515,26.7253,35000.0
2008-08-27 14:20:00,41.5,41.57,41.34,41.45,16500.0,26.706,26.751,26.603,26.6738,16500.0
2008-08-27 14:25:00,41.44,41.47,41.34,41.34,11700.0,26.6674,26.6867,26.603,26.603,11700.0
2008-08-27 14:30:00,41.35,41.38,41.25,41.29,17900.0,26.6095,26.6288,26.5451,26.5709,17900.0
2008-08-27 14:35:00,41.28,41.43,41.28,41.4,20000.0,26.5644,26.6609,26.5644,26.6416,20000.0
2008-08-27 14:40:00,41.41,41.47,41.34,41.43,54800.0,26.6481,26.6867,26.603,26.6609,54800.0
2008-08-27 14:45:00,41.43,41.52,41.29,41.39,36500.0,26.6609,26.7189,26.5709,26.6352,36500.0
2008-08-27 14:50:00,41.39,41.65,41.31,41.58,65700.0,26.6352,26.8025,26.5837,26.7575,65700.0
2008-08-27 14:55:00,41.56,41.59,41.47,41.54,41000.0,26.7446,26.7639,26.6867,26.7317,41000.0
2008-08-27 15:00:00,41.52,41.61,41.52,41.54,22000.0,26.7189,26.7768,26.7189,26.7317,22000.0
2008-08-27 15:05:00,41.53,41.75,41.52,41.73,41400.0,26.7253,26.8669,26.7189,26.854,41400.0
2008-08-27 15:10:00,41.73,41.73,41.54,41.57,27800.0,26.854,26.854,26.7317,26.751,27800.0
2008-08-27 15:15:00,41.56,41.6,41.48,41.54,29200.0,26.7446,26.7703,26.6931,26.7317,29200.0
2008-08-27 15:20:00,41.54,41.62,41.5,41.57,44400.0,26.7317,26.7832,26.706,26.751,44400.0
2008-08-27 15:25:00,41.56,41.69,41.5,41.54,43500.0,26.7446,26.8283,26.706,26.7317,43500.0
2008-08-27 15:30:00,41.54,41.64,41.5,41.57,49200.0,26.7317,26.7961,26.706,26.751,49200.0
2008-08-27 15:35:00,41.57,41.8,41.55,41.77,57200.0,26.751,26.899,26.7382,26.8797,57200.0
2008-08-27 15:40:00,41.77,42.01,41.74,42.0,62800.0,26.8797,27.0342,26.8604,27.0277,62800.0
2008-08-27 15:45:00,41.99,42.12,41.9,42.03,115100.0,27.0213,27.105,26.9634,27.0471,115100.0
2008-08-27 15:50:00,42.03,42.28,42.01,42.24,108100.0,27.0471,27.2079,27.0342,27.1822,108100.0
2008-08-27 15:55:00,42.24,42.63,42.18,42.55,145600.0,27.1822,27.4332,27.1436,27.3817,145600.0
2008-08-28 09:30:00,42.65,43.7,42.65,43.4,58900.0,27.446,28.1217,27.446,27.9287,58900.0
2008-08-28 09:35:00,43.44,44.88,43.37,44.76,260400.0,27.9544,28.8811,27.9094,28.8039,260400.0
2008-08-28 09:40:00,44.74,45.44,44.71,45.25,180600.0,28.791,29.2415,28.7717,29.1192,180600.0
2008-08-28 09:45:00,45.26,45.81,45.22,45.42,228100.0,29.1256,29.4796,29.0999,29.2286,228100.0
2008-08-28 09:50:00,45.48,45.65,45.16,45.25,201100.0,29.2672,29.3766,29.0613,29.1192,201100.0
2008-08-28 09:55:00,45.28,45.39,44.98,45.07,132000.0,29.1385,29.2093,28.9454,29.0033,132000.0
2008-08-28 10:00:00,45.12,45.25,45.02,45.23,57200.0,29.0355,29.1192,28.9712,29.1063,57200.0
2008-08-28 10:05:00,45.23,45.67,45.04,45.53,91400.0,29.1063,29.3895,28.984,29.2994,91400.0
2008-08-28 10:10:00,45.51,45.65,45.26,45.56,43400.0,29.2865,29.3766,29.1256,29.3187,43400.0
2008-08-28 10:15:00,45.57,45.66,45.3,45.32,37400.0,29.3251,29.383,29.1514,29.1642,37400.0
2008-08-28 10:20:00,45.31,45.49,45.25,45.47,27900.0,29.1578,29.2736,29.1192,29.2608,27900.0
2008-08-28 10:25:00,45.49,45.49,45.13,45.18,28000.0,29.2736,29.2736,29.042,29.0741,28000.0
2008-08-28 10:30:00,45.24,45.24,44.9,45.11,89500.0,29.1127,29.1127,28.894,29.0291,89500.0
2008-08-28 10:35:00,45.08,45.41,45.03,45.25,90600.0,29.0098,29.2221,28.9776,29.1192,90600.0
2008-08-28 10:40:00,45.25,45.31,45.16,45.23,45300.0,29.1192,29.1578,29.0613,29.1063,45300.0
2008-08-28 10:45:00,45.26,45.26,45.07,45.14,59900.0,29.1256,29.1256,29.0033,29.0484,59900.0
2008-08-28 10:50:00,45.11,45.11,44.7,44.89,68500.0,29.0291,29.0291,28.7652,28.8875,68500.0
2008-08-28 10:55:00,44.85,44.9,44.66,44.69,28100.0,28.8618,28.894,28.7395,28.7588,28100.0
2008-08-28 11:00:00,44.69,44.89,44.6,44.83,62300.0,28.7588,28.8875,28.7009,28.8489,62300.0
2008-08-28 11:05:00,44.86,44.89,44.74,44.89,20500.0,28.8682,28.8875,28.791,28.8875,20500.0
2008-08-28 11:10:00,44.87,44.89,44.76,44.89,22200.0,28.8746,28.8875,28.8039,28.8875,22200.0
2008-08-28 11:15:00,44.86,45.03,44.8,44.88,43000.0,28.8682,28.9776,28.8296,28.8811,43000.0
2008-08-28 11:20:00,44.85,44.91,44.67,44.79,26700.0,28.8618,28.9004,28.7459,28.8232,26700.0
2008-08-28 11:25:00,44.79,44.92,44.73,44.8,26600.0,28.8232,28.9068,28.7846,28.8296,26600.0
2008-08-28 11:30:00,44.81,44.92,44.78,44.88,22000.0,28.836,28.9068,28.8167,28.8811,22000.0
2008-08-28 11:35:00,44.89,44.95,44.79,44.81,19900.0,28.8875,28.9261,28.8232,28.836,19900.0
2008-08-28 11:40:00,44.81,44.83,44.55,44.64,29300.0,28.836,28.8489,28.6687,28.7266,29300.0
2008-08-28 11:45:00,44.63,44.99,44.62,44.99,31300.0,28.7202,28.9519,28.7138,28.9519,31300.0
2008-08-28 11:50:00,44.97,44.97,44.83,44.93,61800.0,28.939,28.939,28.8489,28.9133,61800.0
2008-08-28 11:55:00,44.94,45.02,44.91,44.96,33500.0,28.9197,28.9712,28.9004,28.9326,33500.0
2008-08-28 12:00:00,44.93,45.24,44.82,45.21,32500.0,28.9133,29.1127,28.8425,29.0934,32500.0
2008-08-28 12:05:00,45.15,45.18,44.92,45.04,21700.0,29.0548,29.0741,28.9068,28.984,21700.0
2008-08-28 12:10:00,45.04,45.07,44.91,44.99,17900.0,28.984,29.0033,28.9004,28.9519,17900.0
2008-08-28 12:15:00,44.98,45.28,44.88,44.92,41300.0,28.9454,29.1385,28.8811,28.9068,41300.0
2008-08-28 12:20:00,44.96,45.09,44.94,45.09,10400.0,28.9326,29.0162,28.9197,29.0162,10400.0
2008-08-28 12:25:00,45.09,45.16,45.01,45.16,11400.0,29.0162,29.0613,28.9647,29.0613,11400.0
2008-08-28 12:30:00,45.16,45.18,44.97,45.0,24900.0,29.0613,29.0741,28.939,28.9583,24900.0
2008-08-28 12:35:00,45.01,45.01,44.66,44.82,41400.0,28.9647,28.9647,28.7395,28.8425,41400.0
2008-08-28 12:40:00,44.8,44.92,44.45,44.47,18300.0,28.8296,28.9068,28.6044,28.6172,18300.0
2008-08-28 12:45:00,44.45,44.66,44.44,44.51,21000.0,28.6044,28.7395,28.5979,28.643,21000.0
2008-08-28 12:50:00,44.52,44.82,44.52,44.82,16700.0,28.6494,28.8425,28.6494,28.8425,16700.0
2008-08-28 12:55:00,44.82,44.91,44.74,44.78,6300.0,28.8425,28.9004,28.791,28.8167,6300.0
2008-08-28 13:00:00,44.78,44.78,44.46,44.51,22400.0,28.8167,28.8167,28.6108,28.643,22400.0
2008-08-28 13:05:00,44.53,44.54,44.44,44.45,4900.0,28.6558,28.6623,28.5979,28.6044,4900.0
2008-08-28 13:10:00,44.44,44.44,44.16,44.44,31100.0,28.5979,28.5979,28.4177,28.5979,31100.0
2008-08-28 13:15:00,44.44,44.61,44.41,44.58,16000.0,28.5979,28.7073,28.5786,28.688,16000.0
2008-08-28 13:20:00,44.57,44.6,44.44,44.49,17000.0,28.6816,28.7009,28.5979,28.6301,17000.0
2008-08-28 13:25:00,44.49,44.6,44.46,44.55,21700.0,28.6301,28.7009,28.6108,28.6687,21700.0
2008-08-28 13:30:00,44.54,44.9,44.54,44.85,51000.0,28.6623,28.894,28.6623,28.8618,51000.0
2008-08-28 13:35:00,44.85,44.96,44.7,44.71,12000.0,28.8618,28.9326,28.7652,28.7717,12000.0
2008-08-28 13:40:00,44.7,44.84,44.66,44.77,16100.0,28.7652,28.8553,28.7395,28.8103,16100.0
2008-08-28 13:45:00,44.79,44.8,44.58,44.62,29600.0,28.8232,28.8296,28.688,28.7138,29600.0
2008-08-28 13:50:00,44.66,44.68,44.58,44.66,17600.0,28.7395,28.7524,28.688,28.7395,17600.0
2008-08-28 13:55:00,44.67,44.8,44.63,44.76,12000.0,28.7459,28.8296,28.7202,28.8039,12000.0
2008-08-28 14:00:00,44.76,44.77,44.68,44.7,9700.0,28.8039,28.8103,28.7524,28.7652,9700.0
2008-08-28 14:05:00,44.69,44.78,44.59,44.75,26100.0,28.7588,28.8167,28.6945,28.7974,26100.0
2008-08-28 14:10:00,44.74,45.13,44.73,45.05,22800.0,28.791,29.042,28.7846,28.9905,22800.0
2008-08-28 14:15:00,45.03,45.11,44.94,45.09,21100.0,28.9776,29.0291,28.9197,29.0162,21100.0
2008-08-28 14:20:00,45.09,45.21,45.01,45.01,17500.0,29.0162,29.0934,28.9647,28.9647,17500.0
2008-08-28 14:25:00,45.07,45.07,44.98,45.05,8100.0,29.0033,29.0033,28.9454,28.9905,8100.0
2008-08-28 14:30:00,45.05,45.25,45.05,45.13,15700.0,28.9905,29.1192,28.9905,29.042,15700.0
2008-08-28 14:35:00,45.17,45.25,45.1,45.25,21600.0,29.0677,29.1192,29.0227,29.1192,21600.0
2008-08-28 14:40:00,45.25,45.31,45.19,45.27,23700.0,29.1192,29.1578,29.0806,29.1321,23700.0
2008-08-28 14:45:00,45.31,45.33,45.27,45.29,15900.0,29.1578,29.1707,29.1321,29.1449,15900.0
2008-08-28 14:50:00,45.29,45.5,45.29,45.42,44500.0,29.1449,29.2801,29.1449,29.2286,44500.0
2008-08-28 14:55:00,45.42,45.44,45.25,45.36,15800.0,29.2286,29.2415,29.1192,29.19,15800.0
2008-08-28 15:00:00,45.38,45.46,45.28,45.44,23900.0,29.2028,29.2543,29.1385,29.2415,23900.0
2008-08-28 15:05:00,45.45,45.55,45.31,45.49,35000.0,29.2479,29.3122,29.1578,29.2736,35000.0
2008-08-28 15:10:00,45.49,45.5,45.38,45.4,49600.0,29.2736,29.2801,29.2028,29.2157,49600.0
2008-08-28 15:15:00,45.4,45.5,45.39,45.46,64300.0,29.2157,29.2801,29.2093,29.2543,64300.0
2008-08-28 15:20:00,45.46,45.5,45.31,45.49,46400.0,29.2543,29.2801,29.1578,29.2736,46400.0
2008-08-28 15:25:00,45.5,45.6,45.39,45.6,45700.0,29.2801,29.3444,29.2093,29.3444,45700.0
2008-08-28 15:30:00,45.6,45.6,45.42,45.51,27700.0,29.3444,29.3444,29.2286,29.2865,27700.0
2008-08-28 15:35:00,45.52,45.65,45.46,45.52,48700.0,29.2929,29.3766,29.2543,29.2929,48700.0
2008-08-28 15:40:00,45.54,45.78,45.47,45.72,67100.0,29.3058,29.4602,29.2608,29.4216,67100.0
2008-08-28 15:45:00,45.72,46.04,45.55,45.95,108800.0,29.4216,29.6276,29.3122,29.5696,108800.0
2008-08-28 15:50:00,46.0,46.1,45.63,45.71,136500.0,29.6018,29.6662,29.3637,29.4152,136500.0
2008-08-28 15:55:00,45.71,46.03,45.7,45.86,161900.0,29.4152,29.6211,29.4088,29.5117,161900.0
2008-08-29 09:30:00,45.01,45.86,45.0,45.82,78400.0,28.9647,29.5117,28.9583,29.486,78400.0
2008-08-29 09:35:00,45.85,45.89,45.18,45.23,90300.0,29.5053,29.531,29.0741,29.1063,90300.0
2008-08-29 09:40:00,45.18,45.65,45.0,45.48,160000.0,29.0741,29.3766,28.9583,29.2672,160000.0
2008-08-29 09:45:00,45.42,45.65,45.27,45.58,110900.0,29.2286,29.3766,29.1321,29.3315,110900.0
2008-08-29 09:50:00,45.6,46.75,45.58,46.41,147200.0,29.3444,30.0845,29.3315,29.8657,147200.0
2008-08-29 09:55:00,46.47,46.64,46.12,46.2,62200.0,29.9043,30.0137,29.679,29.7305,62200.0
2008-08-29 10:00:00,46.22,46.47,45.72,45.76,44600.0,29.7434,29.9043,29.4216,29.4474,44600.0
2008-08-29 10:05:00,45.73,46.26,45.54,46.21,45500.0,29.4281,29.7691,29.3058,29.737,45500.0
2008-08-29 10:10:00,46.18,46.5,46.02,46.26,38000.0,29.7177,29.9236,29.6147,29.7691,38000.0
2008-08-29 10:15:00,46.24,46.4,46.24,46.32,22500.0,29.7563,29.8592,29.7563,29.8077,22500.0
2008-08-29 10:20:00,46.35,46.51,46.28,46.47,54400.0,29.8271,29.93,29.782,29.9043,54400.0
2008-08-29 10:25:00,46.47,46.81,46.42,46.72,33900.0,29.9043,30.1231,29.8721,30.0652,33900.0
2008-08-29 10:30:00,46.69,46.79,46.56,46.65,25800.0,30.0458,30.1102,29.9622,30.0201,25800.0
2008-08-29 10:35:00,46.6,46.62,46.33,46.56,43400.0,29.9879,30.0008,29.8142,29.9622,43400.0
2008-08-29 10:40:00,46.53,46.6,46.43,46.45,42500.0,29.9429,29.9879,29.8785,29.8914,42500.0
2008-08-29 10:45:00,46.46,46.68,46.4,46.48,29400.0,29.8978,30.0394,29.8592,29.9107,29400.0
2008-08-29 10:50:00,46.47,46.68,46.47,46.56,23700.0,29.9043,30.0394,29.9043,29.9622,23700.0
2008-08-29 10:55:00,46.56,46.61,46.42,46.61,21500.0,29.9622,29.9944,29.8721,29.9944,21500.0
2008-08-29 11:00:00,46.57,46.99,46.55,46.9,48300.0,29.9686,30.2389,29.9558,30.181,48300.0
2008-08-29 11:05:00,46.87,47.37,46.86,47.32,62100.0,30.1617,30.4834,30.1552,30.4513,62100.0
2008-08-29 11:10:00,47.34,47.76,47.25,47.74,82800.0,30.4641,30.7344,30.4062,30.7215,82800.0
2008-08-29 11:15:00,47.7,47.91,47.58,47.8,63400.0,30.6958,30.8309,30.6186,30.7602,63400.0
2008-08-29 11:20:00,47.81,48.16,47.48,47.57,94600.0,30.7666,30.9918,30.5542,30.6121,94600.0
2008-08-29 11:25:00,47.62,47.62,47.34,47.58,48400.0,30.6443,30.6443,30.4641,30.6186,48400.0
2008-08-29 11:30:00,47.6,47.87,47.35,47.48,58900.0,30.6314,30.8052,30.4706,30.5542,58900.0
2008-08-29 11:35:00,47.54,47.56,47.35,47.45,39100.0,30.5928,30.6057,30.4706,30.5349,39100.0
2008-08-29 11:40:00,47.44,47.8,47.37,47.66,68700.0,30.5285,30.7602,30.4834,30.6701,68700.0
2008-08-29 11:45:00,47.7,47.76,47.55,47.63,24500.0,30.6958,30.7344,30.5993,30.6508,24500.0
2008-08-29 11:50:00,47.61,47.92,47.6,47.91,22700.0,30.6379,30.8374,30.6314,30.8309,22700.0
2008-08-29 11:55:00,47.97,48.1,47.63,47.79,33000.0,30.8696,30.9532,30.6508,30.7537,33000.0
2008-08-29 12:00:00,47.78,47.78,47.5,47.52,29500.0,30.7473,30.7473,30.5671,30.58,29500.0
2008-08-29 12:05:00,47.51,47.52,47.36,47.38,36400.0,30.5735,30.58,30.477,30.4899,36400.0
2008-08-29 12:10:00,47.4,47.48,47.24,47.24,32500.0,30.5027,30.5542,30.3998,30.3998,32500.0
2008-08-29 12:15:00,47.25,47.65,47.18,47.59,27200.0,30.4062,30.6636,30.3612,30.625,27200.0
2008-08-29 12:20:00,47.6,47.78,47.53,47.67,26600.0,30.6314,30.7473,30.5864,30.6765,26600.0
2008-08-29 12:25:00,47.63,47.8,47.55,47.56,25500.0,30.6508,30.7602,30.5993,30.6057,25500.0
2008-08-29 12:30:00,47.56,47.81,47.56,47.6,19300.0,30.6057,30.7666,30.6057,30.6314,19300.0
2008-08-29 12:35:00,47.6,47.68,47.43,47.52,18700.0,30.6314,30.6829,30.5221,30.58,18700.0
2008-08-29 12:40:00,47.5,47.63,47.44,47.45,18700.0,30.5671,30.6508,30.5285,30.5349,18700.0
2008-08-29 12:45:00,47.5,47.59,47.45,47.48,18500.0,30.5671,30.625,30.5349,30.5542,18500.0
2008-08-29 12:50:00,47.48,47.98,47.48,47.79,29900.0,30.5542,30.876,30.5542,30.7537,29900.0
2008-08-29 12:55:00,47.83,47.99,47.8,47.99,30100.0,30.7795,30.8824,30.7602,30.8824,30100.0
2008-08-29 13:00:00,47.99,48.14,47.92,48.0,30600.0,30.8824,30.9789,30.8374,30.8889,30600.0
2008-08-29 13:05:00,48.01,48.1,47.89,47.94,25700.0,30.8953,30.9532,30.8181,30.8502,25700.0
2008-08-29 13:10:00,47.94,48.1,47.91,47.94,27800.0,30.8502,30.9532,30.8309,30.8502,27800.0
2008-08-29 13:15:00,47.98,48.0,47.8,47.95,22400.0,30.876,30.8889,30.7602,30.8567,22400.0
2008-08-29 13:20:00,47.94,48.15,47.9,48.0,39900.0,30.8502,30.9854,30.8245,30.8889,39900.0
2008-08-29 13:25:00,48.0,48.06,47.89,47.98,12300.0,30.8889,30.9275,30.8181,30.876,12300.0
2008-08-29 13:30:00,47.98,48.03,47.82,47.92,18600.0,30.876,30.9082,30.773,30.8374,18600.0
2008-08-29 13:35:00,47.87,47.96,47.64,47.73,29100.0,30.8052,30.8631,30.6572,30.7151,29100.0
2008-08-29 13:40:00,47.74,47.96,47.7,47.96,14800.0,30.7215,30.8631,30.6958,30.8631,14800.0
2008-08-29 13:45:00,48.0,48.0,47.66,47.7,20700.0,30.8889,30.8889,30.6701,30.6958,20700.0
2008-08-29 13:50:00,47.7,47.97,47.67,47.9,25800.0,30.6958,30.8696,30.6765,30.8245,25800.0
2008-08-29 13:55:00,47.86,48.0,47.86,47.91,16400.0,30.7988,30.8889,30.7988,30.8309,16400.0
2008-08-29 14:00:00,47.92,48.0,47.88,47.88,16500.0,30.8374,30.8889,30.8116,30.8116,16500.0
2008-08-29 14:05:00,47.87,47.97,47.72,47.9,42600.0,30.8052,30.8696,30.7087,30.8245,42600.0
2008-08-29 14:10:00,47.89,48.06,47.77,48.0,29100.0,30.8181,30.9275,30.7408,30.8889,29100.0
2008-08-29 14:15:00,48.0,48.11,47.95,48.0,51300.0,30.8889,30.9596,30.8567,30.8889,51300.0
2008-08-29 14:20:00,48.01,48.19,47.86,47.86,30900.0,30.8953,31.0111,30.7988,30.7988,30900.0
2008-08-29 14:25:00,47.83,48.03,47.79,48.03,18900.0,30.7795,30.9082,30.7537,30.9082,18900.0
2008-08-29 14:30:00,47.99,48.03,47.73,47.94,25600.0,30.8824,30.9082,30.7151,30.8502,25600.0
2008-08-29 14:35:00,47.94,48.0,47.79,47.85,20900.0,30.8502,30.8889,30.7537,30.7923,20900.0
2008-08-29 14:40:00,47.83,47.84,47.73,47.82,22400.0,30.7795,30.7859,30.7151,30.773,22400.0
2008-08-29 14:45:00,47.82,47.84,47.68,47.84,37700.0,30.773,30.7859,30.6829,30.7859,37700.0
2008-08-29 14:50:00,47.81,47.82,47.6,47.65,26500.0,30.7666,30.773,30.6314,30.6636,26500.0
2008-08-29 14:55:00,47.65,47.8,47.64,47.78,34800.0,30.6636,30.7602,30.6572,30.7473,34800.0
2008-08-29 15:00:00,47.78,47.82,47.6,47.6,27500.0,30.7473,30.773,30.6314,30.6314,27500.0
2008-08-29 15:05:00,47.57,47.68,47.29,47.33,51400.0,30.6121,30.6829,30.432,30.4577,51400.0
2008-08-29 15:10:00,47.3,47.55,47.3,47.37,64500.0,30.4384,30.5993,30.4384,30.4834,64500.0
2008-08-29 15:15:00,47.4,47.41,47.01,47.09,62000.0,30.5027,30.5092,30.2518,30.3033,62000.0
2008-08-29 15:20:00,47.07,47.3,47.07,47.26,43400.0,30.2904,30.4384,30.2904,30.4127,43400.0
2008-08-29 15:25:00,47.27,47.34,47.23,47.31,51800.0,30.4191,30.4641,30.3933,30.4448,51800.0
2008-08-29 15:30:00,47.32,47.56,47.29,47.56,56500.0,30.4513,30.6057,30.432,30.6057,56500.0
2008-08-29 15:35:00,47.58,47.62,47.46,47.5,52800.0,30.6186,30.6443,30.5414,30.5671,52800.0
2008-08-29 15:40:00,47.48,47.51,47.36,47.42,64200.0,30.5542,30.5735,30.477,30.5156,64200.0
2008-08-29 15:45:00,47.43,47.56,47.28,47.28,94300.0,30.5221,30.6057,30.4255,30.4255,94300.0
2008-08-29 15:50:00,47.28,47.5,47.28,47.4,115300.0,30.4255,30.5671,30.4255,30.5027,115300.0
2008-08-29 15:55:00,47.4,47.6,47.23,47.42,148900.0,30.5027,30.6314,30.3933,30.5156,148900.0
2008-09-02 09:30:00,49.56,51.1,49.56,51.07,181000.0,31.8927,32.8838,31.8927,32.8645,181000.0
2008-09-02 09:35:00,51.0,51.66,50.59,51.05,218000.0,32.8194,33.2441,32.5556,32.8516,218000.0
2008-09-02 09:40:00,51.06,51.23,50.53,51.0,143300.0,32.858,32.9674,32.517,32.8194,143300.0
2008-09-02 09:45:00,51.07,51.24,50.84,51.15,105900.0,32.8645,32.9739,32.7164,32.9159,105900.0
2008-09-02 09:50:00,51.14,51.2,50.9,51.0,114300.0,32.9095,32.9481,32.7551,32.8194,114300.0
2008-09-02 09:55:00,51.0,51.09,50.69,50.75,96800.0,32.8194,32.8773,32.6199,32.6585,96800.0
2008-09-02 10:00:00,50.75,50.83,50.26,50.71,107000.0,32.6585,32.71,32.3432,32.6328,107000.0
2008-09-02 10:05:00,50.71,50.71,50.0,50.08,121900.0,32.6328,32.6328,32.1759,32.2274,121900.0
2008-09-02 10:10:00,50.08,50.08,49.54,49.79,145500.0,32.2274,32.2274,31.8799,32.0408,145500.0
2008-09-02 10:15:00,49.79,49.8,49.21,49.42,80500.0,32.0408,32.0472,31.6675,31.8027,80500.0
2008-09-02 10:20:00,49.45,49.45,48.88,48.92,82200.0,31.822,31.822,31.4552,31.4809,82200.0
2008-09-02 10:25:00,48.92,49.17,48.86,49.05,61800.0,31.4809,31.6418,31.4423,31.5645,61800.0
2008-09-02 10:30:00,49.05,49.15,48.83,48.93,44500.0,31.5645,31.6289,31.423,31.4873,44500.0
2008-09-02 10:35:00,48.93,49.04,48.68,48.94,48200.0,31.4873,31.5581,31.3264,31.4938,48200.0
2008-09-02 10:40:00,48.94,49.01,48.79,48.82,27300.0,31.4938,31.5388,31.3972,31.4165,27300.0
2008-09-02 10:45:00,48.81,49.11,48.65,49.06,45800.0,31.4101,31.6032,31.3071,31.571,45800.0
2008-09-02 10:50:00,49.05,49.07,48.54,48.6,46700.0,31.5645,31.5774,31.2364,31.275,46700.0
2008-09-02 10:55:00,48.59,49.11,48.48,49.02,56600.0,31.2685,31.6032,31.1977,31.5452,56600.0
2008-09-02 11:00:00,49.03,49.06,48.86,48.94,25100.0,31.5517,31.571,31.4423,31.4938,25100.0
2008-09-02 11:05:00,48.92,49.15,48.81,48.83,51300.0,31.4809,31.6289,31.4101,31.423,51300.0
2008-09-02 11:10:00,48.86,49.06,48.85,49.06,26600.0,31.4423,31.571,31.4358,31.571,26600.0
2008-09-02 11:15:00,49.05,49.09,49.01,49.03,32500.0,31.5645,31.5903,31.5388,31.5517,32500.0
2008-09-02 11:20:00,49.04,49.11,48.86,48.98,51300.0,31.5581,31.6032,31.4423,31.5195,51300.0
2008-09-02 11:25:00,48.98,49.4,48.94,49.05,46600.0,31.5195,31.7898,31.4938,31.5645,46600.0
2008-09-02 11:30:00,49.05,49.27,48.92,49.19,23300.0,31.5645,31.7061,31.4809,31.6546,23300.0
2008-09-02 11:35:00,49.18,49.42,49.12,49.22,22500.0,31.6482,31.8027,31.6096,31.6739,22500.0
2008-09-02 11:40:00,49.21,49.42,49.05,49.18,26600.0,31.6675,31.8027,31.5645,31.6482,26600.0
2008-09-02 11:45:00,49.16,49.22,48.97,49.14,27300.0,31.6353,31.6739,31.5131,31.6225,27300.0
2008-09-02 11:50:00,49.17,49.18,48.74,49.03,28500.0,31.6418,31.6482,31.3651,31.5517,28500.0
2008-09-02 11:55:00,49.04,49.2,48.99,49.04,25800.0,31.5581,31.6611,31.5259,31.5581,25800.0
2008-09-02 12:00:00,49.07,49.21,49.0,49.08,24700.0,31.5774,31.6675,31.5324,31.5839,24700.0
2008-09-02 12:05:00,49.14,49.2,49.08,49.15,12900.0,31.6225,31.6611,31.5839,31.6289,12900.0
2008-09-02 12:10:00,49.16,49.16,49.03,49.09,19800.0,31.6353,31.6353,31.5517,31.5903,19800.0
2008-09-02 12:15:00,49.1,49.22,49.03,49.16,34900.0,31.5967,31.6739,31.5517,31.6353,34900.0
2008-09-02 12:20:00,49.08,49.2,48.9,48.92,14600.0,31.5839,31.6611,31.468,31.4809,14600.0
2008-09-02 12:25:00,48.93,48.93,48.7,48.8,18000.0,31.4873,31.4873,31.3393,31.4037,18000.0
2008-09-02 12:30:00,48.8,49.02,48.74,48.77,23800.0,31.4037,31.5452,31.3651,31.3844,23800.0
2008-09-02 12:35:00,48.76,48.95,48.6,48.72,21300.0,31.3779,31.5002,31.275,31.3522,21300.0
2008-09-02 12:40:00,48.7,48.76,48.56,48.75,16400.0,31.3393,31.3779,31.2492,31.3715,16400.0
2008-09-02 12:45:00,48.78,49.17,48.75,49.16,29500.0,31.3908,31.6418,31.3715,31.6353,29500.0
2008-09-02 12:50:00,49.13,49.13,48.89,49.1,27200.0,31.616,31.616,31.4616,31.5967,27200.0
2008-09-02 12:55:00,49.1,49.22,48.88,48.89,19500.0,31.5967,31.6739,31.4552,31.4616,19500.0
2008-09-02 13:00:00,48.9,49.2,48.9,49.01,17200.0,31.468,31.6611,31.468,31.5388,17200.0
2008-09-02 13:05:00,49.02,49.2,48.96,49.17,22500.0,31.5452,31.6611,31.5066,31.6418,22500.0
2008-09-02 13:10:00,49.19,49.21,48.98,49.19,21900.0,31.6546,31.6675,31.5195,31.6546,21900.0
2008-09-02 13:15:00,49.2,49.21,48.83,48.83,21800.0,31.6611,31.6675,31.423,31.423,21800.0
2008-09-02 13:20:00,48.83,48.99,48.79,48.85,17900.0,31.423,31.5259,31.3972,31.4358,17900.0
2008-09-02 13:25:00,48.86,48.91,48.72,48.9,14200.0,31.4423,31.4745,31.3522,31.468,14200.0
2008-09-02 13:30:00,48.89,48.91,48.71,48.88,18400.0,31.4616,31.4745,31.3458,31.4552,18400.0
2008-09-02 13:35:00,48.9,48.92,48.63,48.88,27800.0,31.468,31.4809,31.2943,31.4552,27800.0
2008-09-02 13:40:00,48.85,48.85,48.34,48.44,38200.0,31.4358,31.4358,31.1077,31.172,38200.0
2008-09-02 13:45:00,48.47,48.56,48.32,48.32,26000.0,31.1913,31.2492,31.0948,31.0948,26000.0
2008-09-02 13:50:00,48.32,48.33,47.74,48.0,82800.0,31.0948,31.1012,30.7215,30.8889,82800.0
2008-09-02 13:55:00,47.98,48.04,47.65,47.92,27300.0,30.876,30.9146,30.6636,30.8374,27300.0
2008-09-02 14:00:00,47.99,48.19,47.76,47.93,29400.0,30.8824,31.0111,30.7344,30.8438,29400.0
2008-09-02 14:05:00,47.9,47.96,47.65,47.75,32700.0,30.8245,30.8631,30.6636,30.728,32700.0
2008-09-02 14:10:00,47.75,47.81,47.47,47.69,36500.0,30.728,30.7666,30.5478,30.6894,36500.0
2008-09-02 14:15:00,47.71,47.71,47.14,47.17,68700.0,30.7022,30.7022,30.3354,30.3547,68700.0
2008-09-02 14:20:00,47.17,47.36,47.0,47.27,85900.0,30.3547,30.477,30.2453,30.4191,85900.0
2008-09-02 14:25:00,47.27,47.4,47.0,47.2,58100.0,30.4191,30.5027,30.2453,30.374,58100.0
2008-09-02 14:30:00,47.18,47.36,47.09,47.36,21100.0,30.3612,30.477,30.3033,30.477,21100.0
2008-09-02 14:35:00,47.36,47.41,47.1,47.12,31100.0,30.477,30.5092,30.3097,30.3226,31100.0
2008-09-02 14:40:00,47.1,47.26,47.0,47.22,20400.0,30.3097,30.4127,30.2453,30.3869,20400.0
2008-09-02 14:45:00,47.2,47.29,47.0,47.07,20900.0,30.374,30.432,30.2453,30.2904,20900.0
2008-09-02 14:50:00,47.05,47.22,46.87,46.9,44300.0,30.2775,30.3869,30.1617,30.181,44300.0
2008-09-02 14:55:00,46.94,47.03,46.71,46.91,47200.0,30.2067,30.2646,30.0587,30.1874,47200.0
2008-09-02 15:00:00,46.87,47.04,46.61,46.71,30300.0,30.1617,30.2711,29.9944,30.0587,30300.0
2008-09-02 15:05:00,46.71,47.0,46.69,46.8,36100.0,30.0587,30.2453,30.0458,30.1166,36100.0
2008-09-02 15:10:00,46.83,46.92,46.58,46.75,34200.0,30.1359,30.1939,29.9751,30.0845,34200.0
2008-09-02 15:15:00,46.76,46.85,46.59,46.64,26800.0,30.0909,30.1488,29.9815,30.0137,26800.0
2008-09-02 15:20:00,46.62,46.89,46.62,46.83,33800.0,30.0008,30.1746,30.0008,30.1359,33800.0
2008-09-02 15:25:00,46.83,46.94,46.63,46.81,64300.0,30.1359,30.2067,30.0072,30.1231,64300.0
2008-09-02 15:30:00,46.77,47.21,46.77,46.96,81400.0,30.0973,30.3805,30.0973,30.2196,81400.0
2008-09-02 15:35:00,46.98,47.05,46.9,47.05,63700.0,30.2325,30.2775,30.181,30.2775,63700.0
2008-09-02 15:40:00,47.04,47.06,46.9,46.93,64800.0,30.2711,30.2839,30.181,30.2003,64800.0
2008-09-02 15:45:00,46.92,47.16,46.88,46.95,75000.0,30.1939,30.3483,30.1681,30.2132,75000.0
2008-09-02 15:50:00,46.94,47.02,46.77,46.78,95300.0,30.2067,30.2582,30.0973,30.1038,95300.0
2008-09-02 15:55:00,46.75,46.98,46.63,46.84,96500.0,30.0845,30.2325,30.0072,30.1424,96500.0
2008-09-03 09:30:00,46.55,46.75,46.22,46.35,74100.0,29.9558,30.0845,29.7434,29.8271,74100.0
2008-09-03 09:35:00,46.35,46.46,45.68,45.82,94700.0,29.8271,29.8978,29.3959,29.486,94700.0
2008-09-03 09:40:00,45.84,45.98,45.56,45.59,94200.0,29.4989,29.589,29.3187,29.338,94200.0
2008-09-03 09:45:00,45.58,45.7,45.48,45.63,83000.0,29.3315,29.4088,29.2672,29.3637,83000.0
2008-09-03 09:50:00,45.65,46.14,45.26,46.14,149200.0,29.3766,29.6919,29.1256,29.6919,149200.0
2008-09-03 09:55:00,46.22,46.6,46.1,46.19,74000.0,29.7434,29.9879,29.6662,29.7241,74000.0
2008-09-03 10:00:00,46.23,46.74,46.21,46.34,100400.0,29.7498,30.078,29.737,29.8206,100400.0
2008-09-03 10:05:00,46.35,46.65,45.76,46.07,87600.0,29.8271,30.0201,29.4474,29.6469,87600.0
2008-09-03 10:10:00,46.07,46.09,45.79,46.01,43100.0,29.6469,29.6597,29.4667,29.6083,43100.0
2008-09-03 10:15:00,46.01,46.13,45.38,45.42,67100.0,29.6083,29.6855,29.2028,29.2286,67100.0
2008-09-03 10:20:00,45.42,45.57,45.25,45.44,93700.0,29.2286,29.3251,29.1192,29.2415,93700.0
2008-09-03 10:25:00,45.42,45.48,44.75,45.04,87600.0,29.2286,29.2672,28.7974,28.984,87600.0
2008-09-03 10:30:00,45.03,45.05,44.86,44.97,50700.0,28.9776,28.9905,28.8682,28.939,50700.0
2008-09-03 10:35:00,44.97,45.41,44.97,45.26,66200.0,28.939,29.2221,28.939,29.1256,66200.0
2008-09-03 10:40:00,45.26,45.68,45.24,45.6,66200.0,29.1256,29.3959,29.1127,29.3444,66200.0
2008-09-03 10:45:00,45.62,45.78,45.36,45.4,61300.0,29.3573,29.4602,29.19,29.2157,61300.0
2008-09-03 10:50:00,45.43,45.5,45.25,45.29,39600.0,29.235,29.2801,29.1192,29.1449,39600.0
2008-09-03 10:55:00,45.29,45.92,45.29,45.72,63400.0,29.1449,29.5503,29.1449,29.4216,63400.0
2008-09-03 11:00:00,45.76,46.13,45.76,45.98,46500.0,29.4474,29.6855,29.4474,29.589,46500.0
2008-09-03 11:05:00,45.96,46.32,45.77,45.85,58300.0,29.5761,29.8077,29.4538,29.5053,58300.0
2008-09-03 11:10:00,45.83,46.11,45.64,45.66,30400.0,29.4924,29.6726,29.3702,29.383,30400.0
2008-09-03 11:15:00,45.66,45.84,45.49,45.73,31300.0,29.383,29.4989,29.2736,29.4281,31300.0
2008-09-03 11:20:00,45.72,45.95,45.66,45.75,26600.0,29.4216,29.5696,29.383,29.4409,26600.0
2008-09-03 11:25:00,45.78,45.9,45.68,45.73,21600.0,29.4602,29.5375,29.3959,29.4281,21600.0
2008-09-03 11:30:00,45.72,45.79,45.4,45.53,14100.0,29.4216,29.4667,29.2157,29.2994,14100.0
2008-09-03 11:35:00,45.53,45.53,45.0,45.06,37800.0,29.2994,29.2994,28.9583,28.9969,37800.0
2008-09-03 11:40:00,45.08,45.1,45.0,45.07,13900.0,29.0098,29.0227,28.9583,29.0033,13900.0
2008-09-03 11:45:00,45.06,45.07,45.0,45.0,20000.0,28.9969,29.0033,28.9583,28.9583,20000.0
2008-09-03 11:50:00,45.01,45.1,44.8,45.09,18900.0,28.9647,29.0227,28.8296,29.0162,18900.0
2008-09-03 11:55:00,45.06,45.07,44.5,44.64,49800.0,28.9969,29.0033,28.6365,28.7266,49800.0
2008-09-03 12:00:00,44.64,44.7,44.51,44.68,15100.0,28.7266,28.7652,28.643,28.7524,15100.0
2008-09-03 12:05:00,44.76,44.98,44.55,44.56,14500.0,28.8039,28.9454,28.6687,28.6752,14500.0
2008-09-03 12:10:00,44.55,44.56,44.39,44.5,25200.0,28.6687,28.6752,28.5658,28.6365,25200.0
2008-09-03 12:15:00,44.5,44.57,44.34,44.49,22200.0,28.6365,28.6816,28.5336,28.6301,22200.0
2008-09-03 12:20:00,44.49,44.69,44.35,44.66,18300.0,28.6301,28.7588,28.54,28.7395,18300.0
2008-09-03 12:25:00,44.66,44.76,44.46,44.47,16500.0,28.7395,28.8039,28.6108,28.6172,16500.0
2008-09-03 12:30:00,44.47,44.54,44.26,44.46,27900.0,28.6172,28.6623,28.4821,28.6108,27900.0
2008-09-03 12:35:00,44.45,44.9,44.45,44.81,138800.0,28.6044,28.894,28.6044,28.836,138800.0
2008-09-03 12:40:00,44.81,44.84,44.51,44.59,382500.0,28.836,28.8553,28.643,28.6945,382500.0
2008-09-03 12:45:00,44.6,45.09,44.6,44.92,344500.0,28.7009,29.0162,28.7009,28.9068,344500.0
2008-09-03 12:50:00,44.93,45.0,44.87,45.0,303700.0,28.9133,28.9583,28.8746,28.9583,303700.0
2008-09-03 12:55:00,44.98,45.0,44.72,44.78,254200.0,28.9454,28.9583,28.7781,28.8167,254200.0
2008-09-03 13:00:00,44.78,45.16,44.52,45.16,218200.0,28.8167,29.0613,28.6494,29.0613,218200.0
2008-09-03 13:05:00,45.15,45.31,45.08,45.2,286200.0,29.0548,29.1578,29.0098,29.087,286200.0
2008-09-03 13:10:00,45.18,45.26,45.04,45.26,186200.0,29.0741,29.1256,28.984,29.1256,186200.0
2008-09-03 13:15:00,45.22,45.28,45.21,45.23,9300.0,29.0999,29.1385,29.0934,29.1063,9300.0
2008-09-03 13:20:00,45.23,45.29,45.12,45.16,12300.0,29.1063,29.1449,29.0355,29.0613,12300.0
2008-09-03 13:25:00,45.19,45.24,45.13,45.17,16700.0,29.0806,29.1127,29.042,29.0677,16700.0
2008-09-03 13:30:00,45.17,45.17,44.99,45.07,11700.0,29.0677,29.0677,28.9519,29.0033,11700.0
2008-09-03 13:35:00,45.05,45.07,44.94,44.99,16400.0,28.9905,29.0033,28.9197,28.9519,16400.0
2008-09-03 13:40:00,44.97,44.99,44.81,44.91,17300.0,28.939,28.9519,28.836,28.9004,17300.0
2008-09-03 13:45:00,44.91,45.04,44.91,45.02,43500.0,28.9004,28.984,28.9004,28.9712,43500.0
2008-09-03 13:50:00,45.03,45.22,45.03,45.13,32200.0,28.9776,29.0999,28.9776,29.042,32200.0
2008-09-03 13:55:00,45.12,45.12,44.82,44.95,26500.0,29.0355,29.0355,28.8425,28.9261,26500.0
2008-09-03 14:00:00,44.94,45.03,44.8,45.02,21100.0,28.9197,28.9776,28.8296,28.9712,21100.0
2008-09-03 14:05:00,45.03,45.11,44.81,44.83,23600.0,28.9776,29.0291,28.836,28.8489,23600.0
2008-09-03 14:10:00,44.83,44.86,44.6,44.78,17600.0,28.8489,28.8682,28.7009,28.8167,17600.0
2008-09-03 14:15:00,44.78,44.83,44.65,44.81,14300.0,28.8167,28.8489,28.7331,28.836,14300.0
2008-09-03 14:20:00,44.82,44.84,44.31,44.46,47700.0,28.8425,28.8553,28.5143,28.6108,47700.0
2008-09-03 14:25:00,44.44,44.64,44.4,44.6,15800.0,28.5979,28.7266,28.5722,28.7009,15800.0
2008-09-03 14:30:00,44.58,44.75,44.51,44.74,28900.0,28.688,28.7974,28.643,28.791,28900.0
2008-09-03 14:35:00,44.76,44.92,44.7,44.92,32900.0,28.8039,28.9068,28.7652,28.9068,32900.0
2008-09-03 14:40:00,44.9,44.92,44.65,44.76,15800.0,28.894,28.9068,28.7331,28.8039,15800.0
2008-09-03 14:45:00,44.71,44.78,44.65,44.65,16200.0,28.7717,28.8167,28.7331,28.7331,16200.0
2008-09-03 14:50:00,44.66,44.73,44.57,44.57,16900.0,28.7395,28.7846,28.6816,28.6816,16900.0
2008-09-03 14:55:00,44.57,44.71,44.52,44.64,15200.0,28.6816,28.7717,28.6494,28.7266,15200.0
2008-09-03 15:00:00,44.61,44.99,44.61,44.77,26900.0,28.7073,28.9519,28.7073,28.8103,26900.0
2008-09-03 15:05:00,44.78,44.79,44.51,44.62,19400.0,28.8167,28.8232,28.643,28.7138,19400.0
2008-09-03 15:10:00,44.62,44.68,44.48,44.68,17600.0,28.7138,28.7524,28.6237,28.7524,17600.0
2008-09-03 15:15:00,44.68,44.7,44.5,44.64,22000.0,28.7524,28.7652,28.6365,28.7266,22000.0
2008-09-03 15:20:00,44.66,45.05,44.57,45.04,48300.0,28.7395,28.9905,28.6816,28.984,48300.0
2008-09-03 15:25:00,45.04,45.05,44.7,44.7,20800.0,28.984,28.9905,28.7652,28.7652,20800.0
2008-09-03 15:30:00,44.68,44.94,44.57,44.91,27800.0,28.7524,28.9197,28.6816,28.9004,27800.0
2008-09-03 15:35:00,44.91,45.05,44.8,44.92,26600.0,28.9004,28.9905,28.8296,28.9068,26600.0
2008-09-03 15:40:00,44.92,44.99,44.78,44.86,38000.0,28.9068,28.9519,28.8167,28.8682,38000.0
2008-09-03 15:45:00,44.83,44.94,44.73,44.88,30500.0,28.8489,28.9197,28.7846,28.8811,30500.0
2008-09-03 15:50:00,44.9,45.01,44.81,45.0,46200.0,28.894,28.9647,28.836,28.9583,46200.0
2008-09-03 15:55:00,44.99,45.26,44.85,45.0,133600.0,28.9519,29.1256,28.8618,28.9583,133600.0
2008-09-04 09:30:00,44.94,44.94,43.61,43.74,43000.0,28.9197,28.9197,28.0638,28.1475,43000.0
2008-09-04 09:35:00,43.72,44.33,43.72,43.85,44400.0,28.1346,28.5271,28.1346,28.2183,44400.0
2008-09-04 09:40:00,43.8,44.02,43.56,43.64,69300.0,28.1861,28.3277,28.0316,28.0831,69300.0
2008-09-04 09:45:00,43.61,43.68,43.15,43.66,79300.0,28.0638,28.1089,27.7678,28.096,79300.0
2008-09-04 09:50:00,43.69,44.22,43.66,44.22,73200.0,28.1153,28.4564,28.096,28.4564,73200.0
2008-09-04 09:55:00,44.2,44.26,44.11,44.12,15900.0,28.4435,28.4821,28.3856,28.392,15900.0
2008-09-04 10:00:00,44.18,44.25,43.95,44.22,44900.0,28.4306,28.4757,28.2826,28.4564,44900.0
2008-09-04 10:05:00,44.19,44.6,44.06,44.41,37300.0,28.4371,28.7009,28.3534,28.5786,37300.0
2008-09-04 10:10:00,44.4,44.52,43.76,43.95,49300.0,28.5722,28.6494,28.1603,28.2826,49300.0
2008-09-04 10:15:00,43.98,44.08,43.69,43.76,33300.0,28.3019,28.3663,28.1153,28.1603,33300.0
2008-09-04 10:20:00,43.78,44.12,43.78,44.12,30100.0,28.1732,28.392,28.1732,28.392,30100.0
2008-09-04 10:25:00,44.06,44.1,43.8,44.01,18500.0,28.3534,28.3791,28.1861,28.3212,18500.0
2008-09-04 10:30:00,44.01,44.04,43.43,43.57,31200.0,28.3212,28.3405,27.948,28.0381,31200.0
2008-09-04 10:35:00,43.58,43.81,43.23,43.35,76000.0,28.0445,28.1925,27.8193,27.8965,76000.0
2008-09-04 10:40:00,43.34,43.34,43.02,43.18,39500.0,27.8901,27.8901,27.6841,27.7871,39500.0
2008-09-04 10:45:00,43.18,43.51,43.15,43.18,35000.0,27.7871,27.9995,27.7678,27.7871,35000.0
2008-09-04 10:50:00,43.19,43.68,43.15,43.58,36800.0,27.7935,28.1089,27.7678,28.0445,36800.0
2008-09-04 10:55:00,43.47,43.59,43.38,43.45,25400.0,27.9737,28.0509,27.9158,27.9608,25400.0
2008-09-04 11:00:00,43.45,43.45,43.05,43.12,29600.0,27.9608,27.9608,27.7034,27.7485,29600.0
2008-09-04 11:05:00,43.16,43.25,42.81,42.82,141200.0,27.7742,27.8321,27.549,27.5554,141200.0
2008-09-04 11:10:00,42.81,42.81,42.57,42.57,222500.0,27.549,27.549,27.3946,27.3946,222500.0
2008-09-04 11:15:00,42.55,42.57,42.33,42.47,59800.0,27.3817,27.3946,27.2401,27.3302,59800.0
2008-09-04 11:20:00,42.44,42.48,42.06,42.09,57800.0,27.3109,27.3366,27.0664,27.0857,57800.0
2008-09-04 11:25:00,42.1,42.18,41.89,41.96,84400.0,27.0921,27.1436,26.957,27.002,84400.0
2008-09-04 11:30:00,42.0,42.0,41.8,41.8,101000.0,27.0277,27.0277,26.899,26.899,101000.0
2008-09-04 11:35:00,41.8,41.85,41.46,41.6,186300.0,26.899,26.9312,26.6802,26.7703,186300.0
2008-09-04 11:40:00,41.57,41.75,41.32,41.69,82800.0,26.751,26.8669,26.5902,26.8283,82800.0
2008-09-04 11:45:00,41.74,41.89,41.58,41.8,103900.0,26.8604,26.957,26.7575,26.899,103900.0
2008-09-04 11:50:00,41.8,42.15,41.8,42.1,35200.0,26.899,27.1243,26.899,27.0921,35200.0
2008-09-04 11:55:00,42.08,42.11,41.95,42.08,37000.0,27.0792,27.0985,26.9956,27.0792,37000.0
2008-09-04 12:00:00,42.07,42.27,42.02,42.18,26500.0,27.0728,27.2015,27.0406,27.1436,26500.0
2008-09-04 12:05:00,42.2,42.34,42.1,42.2,17000.0,27.1565,27.2465,27.0921,27.1565,17000.0
2008-09-04 12:10:00,42.19,42.23,42.09,42.09,6200.0,27.15,27.1758,27.0857,27.0857,6200.0
2008-09-04 12:15:00,42.09,42.23,42.0,42.07,14600.0,27.0857,27.1758,27.0277,27.0728,14600.0
2008-09-04 12:20:00,42.06,42.23,42.06,42.11,11200.0,27.0664,27.1758,27.0664,27.0985,11200.0
2008-09-04 12:25:00,42.15,42.2,42.08,42.15,17200.0,27.1243,27.1565,27.0792,27.1243,17200.0
2008-09-04 12:30:00,42.15,42.21,42.09,42.21,12200.0,27.1243,27.1629,27.0857,27.1629,12200.0
2008-09-04 12:35:00,42.19,42.24,42.14,42.2,10500.0,27.15,27.1822,27.1178,27.1565,10500.0
2008-09-04 12:40:00,42.16,42.21,42.09,42.13,10400.0,27.1307,27.1629,27.0857,27.1114,10400.0
2008-09-04 12:45:00,42.12,42.16,42.08,42.08,14400.0,27.105,27.1307,27.0792,27.0792,14400.0
2008-09-04 12:50:00,42.1,42.15,42.05,42.11,19600.0,27.0921,27.1243,27.0599,27.0985,19600.0
2008-09-04 12:55:00,42.08,42.17,42.05,42.16,17900.0,27.0792,27.1371,27.0599,27.1307,17900.0
2008-09-04 13:00:00,42.13,42.25,42.08,42.24,28000.0,27.1114,27.1886,27.0792,27.1822,28000.0
2008-09-04 13:05:00,42.24,42.24,42.16,42.22,12900.0,27.1822,27.1822,27.1307,27.1693,12900.0
2008-09-04 13:10:00,42.21,42.32,42.17,42.2,18700.0,27.1629,27.2337,27.1371,27.1565,18700.0
2008-09-04 13:15:00,42.17,42.29,42.16,42.29,16200.0,27.1371,27.2144,27.1307,27.2144,16200.0
2008-09-04 13:20:00,42.27,42.47,42.17,42.21,40200.0,27.2015,27.3302,27.1371,27.1629,40200.0
2008-09-04 13:25:00,42.21,42.38,42.16,42.23,51700.0,27.1629,27.2723,27.1307,27.1758,51700.0
2008-09-04 13:30:00,42.19,42.2,42.05,42.13,29000.0,27.15,27.1565,27.0599,27.1114,29000.0
2008-09-04 13:35:00,42.12,42.22,42.09,42.09,26800.0,27.105,27.1693,27.0857,27.0857,26800.0
2008-09-04 13:40:00,42.09,42.11,41.89,42.09,39500.0,27.0857,27.0985,26.957,27.0857,39500.0
2008-09-04 13:45:00,42.09,42.18,41.99,42.04,21500.0,27.0857,27.1436,27.0213,27.0535,21500.0
2008-09-04 13:50:00,42.04,42.06,41.74,41.81,36900.0,27.0535,27.0664,26.8604,26.9055,36900.0
2008-09-04 13:55:00,41.83,41.96,41.74,41.86,44700.0,26.9184,27.002,26.8604,26.9377,44700.0
2008-09-04 14:00:00,41.86,42.07,41.78,41.98,35600.0,26.9377,27.0728,26.8862,27.0149,35600.0
2008-09-04 14:05:00,42.0,42.0,41.69,41.7,30000.0,27.0277,27.0277,26.8283,26.8347,30000.0
2008-09-04 14:10:00,41.7,41.8,41.66,41.79,21100.0,26.8347,26.899,26.809,26.8926,21100.0
2008-09-04 14:15:00,41.78,41.85,41.66,41.71,12300.0,26.8862,26.9312,26.809,26.8411,12300.0
2008-09-04 14:20:00,41.66,41.85,41.62,41.71,16500.0,26.809,26.9312,26.7832,26.8411,16500.0
2008-09-04 14:25:00,41.7,41.92,41.63,41.8,74300.0,26.8347,26.9763,26.7896,26.899,74300.0
2008-09-04 14:30:00,41.74,41.77,41.5,41.52,40600.0,26.8604,26.8797,26.706,26.7189,40600.0
2008-09-04 14:35:00,41.52,41.56,41.4,41.51,49600.0,26.7189,26.7446,26.6416,26.7124,49600.0
2008-09-04 14:40:00,41.51,41.66,41.46,41.53,35200.0,26.7124,26.809,26.6802,26.7253,35200.0
2008-09-04 14:45:00,41.51,41.53,41.35,41.38,48600.0,26.7124,26.7253,26.6095,26.6288,48600.0
2008-09-04 14:50:00,41.38,41.47,41.2,41.21,32600.0,26.6288,26.6867,26.5129,26.5194,32600.0
2008-09-04 14:55:00,41.16,41.41,41.11,41.36,44000.0,26.4872,26.6481,26.455,26.6159,44000.0
2008-09-04 15:00:00,41.4,41.63,41.28,41.43,35400.0,26.6416,26.7896,26.5644,26.6609,35400.0
2008-09-04 15:05:00,41.46,41.68,41.43,41.62,16500.0,26.6802,26.8218,26.6609,26.7832,16500.0
2008-09-04 15:10:00,41.6,41.88,41.6,41.82,45400.0,26.7703,26.9505,26.7703,26.9119,45400.0
2008-09-04 15:15:00,41.82,41.93,41.71,41.72,33600.0,26.9119,26.9827,26.8411,26.8476,33600.0
2008-09-04 15:20:00,41.71,41.71,41.48,41.52,43300.0,26.8411,26.8411,26.6931,26.7189,43300.0
2008-09-04 15:25:00,41.51,41.74,41.5,41.69,54000.0,26.7124,26.8604,26.706,26.8283,54000.0
2008-09-04 15:30:00,41.68,41.73,41.48,41.54,78500.0,26.8218,26.854,26.6931,26.7317,78500.0
2008-09-04 15:35:00,41.54,41.55,41.31,41.36,64000.0,26.7317,26.7382,26.5837,26.6159,64000.0
2008-09-04 15:40:00,41.37,41.68,41.32,41.49,119900.0,26.6223,26.8218,26.5902,26.6996,119900.0
2008-09-04 15:45:00,41.47,41.69,41.47,41.65,148100.0,26.6867,26.8283,26.6867,26.8025,148100.0
2008-09-04 15:50:00,41.67,41.75,41.52,41.68,141300.0,26.8154,26.8669,26.7189,26.8218,141300.0
2008-09-04 15:55:00,41.67,42.34,41.67,41.98,191000.0,26.8154,27.2465,26.8154,27.0149,191000.0
2008-09-05 09:30:00,41.06,41.8,41.0,41.53,54400.0,26.4228,26.899,26.3842,26.7253,54400.0
2008-09-05 09:35:00,41.55,42.16,41.46,41.97,62400.0,26.7382,27.1307,26.6802,27.0084,62400.0
2008-09-05 09:40:00,41.97,41.98,41.27,41.71,56700.0,27.0084,27.0149,26.558,26.8411,56700.0
2008-09-05 09:45:00,41.78,42.49,41.78,42.01,50600.0,26.8862,27.3431,26.8862,27.0342,50600.0
2008-09-05 09:50:00,42.09,42.3,41.74,42.3,63300.0,27.0857,27.2208,26.8604,27.2208,63300.0
2008-09-05 09:55:00,42.3,42.38,41.8,42.13,35800.0,27.2208,27.2723,26.899,27.1114,35800.0
2008-09-05 10:00:00,42.09,42.4,41.84,42.11,32000.0,27.0857,27.2852,26.9248,27.0985,32000.0
2008-09-05 10:05:00,42.12,42.17,41.77,42.04,39600.0,27.105,27.1371,26.8797,27.0535,39600.0
2008-09-05 10:10:00,42.04,42.06,41.77,41.85,41000.0,27.0535,27.0664,26.8797,26.9312,41000.0
2008-09-05 10:15:00,41.76,41.93,41.63,41.63,26500.0,26.8733,26.9827,26.7896,26.7896,26500.0
2008-09-05 10:20:00,41.69,41.85,41.5,41.51,23600.0,26.8283,26.9312,26.706,26.7124,23600.0
2008-09-05 10:25:00,41.52,41.88,41.5,41.87,194700.0,26.7189,26.9505,26.706,26.9441,194700.0
2008-09-05 10:30:00,41.82,41.9,41.34,41.38,113800.0,26.9119,26.9634,26.603,26.6288,113800.0
2008-09-05 10:35:00,41.35,41.47,41.0,41.04,109900.0,26.6095,26.6867,26.3842,26.41,109900.0
2008-09-05 10:40:00,41.03,41.47,41.01,41.24,30500.0,26.4035,26.6867,26.3907,26.5387,30500.0
2008-09-05 10:45:00,41.21,41.33,40.96,40.96,46300.0,26.5194,26.5966,26.3585,26.3585,46300.0
2008-09-05 10:50:00,40.96,41.11,40.95,40.99,20300.0,26.3585,26.455,26.3521,26.3778,20300.0
2008-09-05 10:55:00,41.0,41.02,40.6,40.72,44400.0,26.3842,26.3971,26.1268,26.204,44400.0
2008-09-05 11:00:00,40.71,40.75,40.59,40.75,40000.0,26.1976,26.2234,26.1204,26.2234,40000.0
2008-09-05 11:05:00,40.72,40.81,40.55,40.66,33800.0,26.204,26.262,26.0946,26.1654,33800.0
2008-09-05 11:10:00,40.67,40.7,40.53,40.6,27200.0,26.1719,26.1912,26.0818,26.1268,27200.0
2008-09-05 11:15:00,40.61,40.7,40.25,40.25,45800.0,26.1333,26.1912,25.9016,25.9016,45800.0
2008-09-05 11:20:00,40.28,40.6,40.25,40.38,28400.0,25.9209,26.1268,25.9016,25.9853,28400.0
2008-09-05 11:25:00,40.41,40.76,40.41,40.75,41200.0,26.0046,26.2298,26.0046,26.2234,41200.0
2008-09-05 11:30:00,40.75,40.75,40.59,40.61,30700.0,26.2234,26.2234,26.1204,26.1333,30700.0
2008-09-05 11:35:00,40.62,40.75,40.59,40.67,50100.0,26.1397,26.2234,26.1204,26.1719,50100.0
2008-09-05 11:40:00,40.66,40.8,40.61,40.75,96400.0,26.1654,26.2555,26.1333,26.2234,96400.0
2008-09-05 11:45:00,40.75,41.0,40.72,40.8,93900.0,26.2234,26.3842,26.204,26.2555,93900.0
2008-09-05 11:50:00,40.83,40.99,40.69,40.97,68400.0,26.2748,26.3778,26.1847,26.3649,68400.0
2008-09-05 11:55:00,40.97,41.05,40.77,40.99,53300.0,26.3649,26.4164,26.2362,26.3778,53300.0
2008-09-05 12:00:00,41.0,41.14,40.89,40.95,41500.0,26.3842,26.4743,26.3134,26.3521,41500.0
2008-09-05 12:05:00,40.99,41.05,40.9,40.94,21000.0,26.3778,26.4164,26.3199,26.3456,21000.0
2008-09-05 12:10:00,40.95,40.95,40.74,40.9,24000.0,26.3521,26.3521,26.2169,26.3199,24000.0
2008-09-05 12:15:00,40.9,40.9,40.75,40.87,20600.0,26.3199,26.3199,26.2234,26.3006,20600.0
2008-09-05 12:20:00,40.88,41.04,40.73,41.0,21200.0,26.307,26.41,26.2105,26.3842,21200.0
2008-09-05 12:25:00,41.01,41.33,40.98,41.33,15800.0,26.3907,26.5966,26.3714,26.5966,15800.0
2008-09-05 12:30:00,41.35,41.51,41.32,41.48,90000.0,26.6095,26.7124,26.5902,26.6931,90000.0
2008-09-05 12:35:00,41.47,41.94,41.46,41.91,57500.0,26.6867,26.9891,26.6802,26.9698,57500.0
2008-09-05 12:40:00,41.92,42.1,41.84,42.09,64000.0,26.9763,27.0921,26.9248,27.0857,64000.0
2008-09-05 12:45:00,42.1,42.39,42.06,42.25,83000.0,27.0921,27.2787,27.0664,27.1886,83000.0
2008-09-05 12:50:00,42.25,42.49,42.04,42.25,25000.0,27.1886,27.3431,27.0535,27.1886,25000.0
2008-09-05 12:55:00,42.26,42.26,41.75,42.01,22100.0,27.1951,27.1951,26.8669,27.0342,22100.0
2008-09-05 13:00:00,41.98,42.13,41.69,41.75,25100.0,27.0149,27.1114,26.8283,26.8669,25100.0
2008-09-05 13:05:00,41.74,42.09,41.66,41.95,39000.0,26.8604,27.0857,26.809,26.9956,39000.0
2008-09-05 13:10:00,41.9,41.94,41.73,41.88,28600.0,26.9634,26.9891,26.854,26.9505,28600.0
2008-09-05 13:15:00,41.9,42.3,41.9,42.08,30400.0,26.9634,27.2208,26.9634,27.0792,30400.0
2008-09-05 13:20:00,42.06,42.1,41.83,42.05,13400.0,27.0664,27.0921,26.9184,27.0599,13400.0
2008-09-05 13:25:00,42.05,42.21,42.05,42.16,5900.0,27.0599,27.1629,27.0599,27.1307,5900.0
2008-09-05 13:30:00,42.15,42.24,42.1,42.16,10000.0,27.1243,27.1822,27.0921,27.1307,10000.0
2008-09-05 13:35:00,42.17,42.2,41.7,41.8,25300.0,27.1371,27.1565,26.8347,26.899,25300.0
2008-09-05 13:40:00,41.81,42.19,41.8,42.14,28500.0,26.9055,27.15,26.899,27.1178,28500.0
2008-09-05 13:45:00,42.11,42.17,41.88,41.96,11600.0,27.0985,27.1371,26.9505,27.002,11600.0
2008-09-05 13:50:00,41.9,41.95,41.81,41.83,8600.0,26.9634,26.9956,26.9055,26.9184,8600.0
2008-09-05 13:55:00,41.79,42.07,41.79,42.07,12500.0,26.8926,27.0728,26.8926,27.0728,12500.0
2008-09-05 14:00:00,42.04,42.05,41.49,41.75,31300.0,27.0535,27.0599,26.6996,26.8669,31300.0
2008-09-05 14:05:00,41.78,42.03,41.78,42.03,7500.0,26.8862,27.0471,26.8862,27.0471,7500.0
2008-09-05 14:10:00,41.94,42.11,41.7,42.11,12300.0,26.9891,27.0985,26.8347,27.0985,12300.0
2008-09-05 14:15:00,42.09,42.11,41.86,41.95,9400.0,27.0857,27.0985,26.9377,26.9956,9400.0
2008-09-05 14:20:00,42.0,42.21,42.0,42.05,10200.0,27.0277,27.1629,27.0277,27.0599,10200.0
2008-09-05 14:25:00,42.04,42.18,42.02,42.11,9800.0,27.0535,27.1436,27.0406,27.0985,9800.0
2008-09-05 14:30:00,42.12,42.15,41.96,42.04,19000.0,27.105,27.1243,27.002,27.0535,19000.0
2008-09-05 14:35:00,42.03,42.18,41.93,42.05,15900.0,27.0471,27.1436,26.9827,27.0599,15900.0
2008-09-05 14:40:00,42.06,42.29,42.03,42.29,13000.0,27.0664,27.2144,27.0471,27.2144,13000.0
2008-09-05 14:45:00,42.31,42.4,42.08,42.26,28300.0,27.2272,27.2852,27.0792,27.1951,28300.0
2008-09-05 14:50:00,42.26,42.49,42.26,42.47,13700.0,27.1951,27.3431,27.1951,27.3302,13700.0
2008-09-05 14:55:00,42.43,42.84,42.4,42.65,53500.0,27.3045,27.5683,27.2852,27.446,53500.0
2008-09-05 15:00:00,42.64,42.78,42.39,42.67,23400.0,27.4396,27.5297,27.2787,27.4589,23400.0
2008-09-05 15:05:00,42.71,42.75,42.48,42.64,16200.0,27.4846,27.5104,27.3366,27.4396,16200.0
2008-09-05 15:10:00,42.61,42.66,42.41,42.46,27500.0,27.4203,27.4525,27.2916,27.3238,27500.0
2008-09-05 15:15:00,42.45,42.81,42.43,42.81,14400.0,27.3173,27.549,27.3045,27.549,14400.0
2008-09-05 15:20:00,42.73,42.73,42.37,42.59,22700.0,27.4975,27.4975,27.2659,27.4074,22700.0
2008-09-05 15:25:00,42.59,42.82,42.45,42.7,34200.0,27.4074,27.5554,27.3173,27.4782,34200.0
2008-09-05 15:30:00,42.67,42.75,42.53,42.71,19900.0,27.4589,27.5104,27.3688,27.4846,19900.0
2008-09-05 15:35:00,42.71,42.82,42.64,42.81,17900.0,27.4846,27.5554,27.4396,27.549,17900.0
2008-09-05 15:40:00,42.82,42.99,42.53,42.89,42500.0,27.5554,27.6648,27.3688,27.6005,42500.0
2008-09-05 15:45:00,42.92,43.29,42.86,43.04,40800.0,27.6198,27.8579,27.5812,27.697,40800.0
2008-09-05 15:50:00,43.02,43.33,42.91,42.95,49600.0,27.6841,27.8836,27.6134,27.6391,49600.0
2008-09-05 15:55:00,42.94,43.02,42.65,42.67,70600.0,27.6327,27.6841,27.446,27.4589,70600.0
2008-09-08 09:30:00,45.0,46.14,44.68,46.08,142900.0,28.9583,29.6919,28.7524,29.6533,142900.0
2008-09-08 09:35:00,46.01,47.31,45.94,47.2,163400.0,29.6083,30.4448,29.5632,30.374,163400.0
2008-09-08 09:40:00,47.15,47.3,45.75,45.75,251800.0,30.3419,30.4384,29.4409,29.4409,251800.0
2008-09-08 09:45:00,45.77,45.99,45.13,45.13,195900.0,29.4538,29.5954,29.042,29.042,195900.0
2008-09-08 09:50:00,45.14,45.14,43.87,43.97,172900.0,29.0484,29.0484,28.2311,28.2955,172900.0
2008-09-08 09:55:00,43.95,44.51,43.9,44.03,119900.0,28.2826,28.643,28.2504,28.3341,119900.0
2008-09-08 10:00:00,44.03,44.5,43.71,44.0,99800.0,28.3341,28.6365,28.1282,28.3148,99800.0
2008-09-08 10:05:00,43.99,44.16,43.6,44.01,80900.0,28.3083,28.4177,28.0574,28.3212,80900.0
2008-09-08 10:10:00,43.98,44.04,43.63,43.72,44400.0,28.3019,28.3405,28.0767,28.1346,44400.0
2008-09-08 10:15:00,43.72,43.83,43.5,43.59,27100.0,28.1346,28.2054,27.993,28.0509,27100.0
2008-09-08 10:20:00,43.62,43.63,43.36,43.51,160800.0,28.0702,28.0767,27.9029,27.9995,160800.0
2008-09-08 10:25:00,43.51,43.6,43.4,43.44,28900.0,27.9995,28.0574,27.9287,27.9544,28900.0
2008-09-08 10:30:00,43.4,43.67,43.4,43.54,31300.0,27.9287,28.1024,27.9287,28.0188,31300.0
2008-09-08 10:35:00,43.49,43.65,43.38,43.65,30900.0,27.9866,28.0896,27.9158,28.0896,30900.0
2008-09-08 10:40:00,43.63,43.78,43.23,43.26,51100.0,28.0767,28.1732,27.8193,27.8386,51100.0
2008-09-08 10:45:00,43.29,43.52,42.87,43.37,161100.0,27.8579,28.0059,27.5876,27.9094,161100.0
2008-09-08 10:50:00,43.38,43.44,42.72,43.0,104500.0,27.9158,27.9544,27.4911,27.6713,104500.0
2008-09-08 10:55:00,43.0,43.11,42.36,42.36,77400.0,27.6713,27.7421,27.2594,27.2594,77400.0
2008-09-08 11:00:00,42.35,42.43,41.67,42.0,99200.0,27.253,27.3045,26.8154,27.0277,99200.0
2008-09-08 11:05:00,42.06,42.7,42.05,42.1,36000.0,27.0664,27.4782,27.0599,27.0921,36000.0
2008-09-08 11:10:00,42.06,42.47,42.05,42.47,41600.0,27.0664,27.3302,27.0599,27.3302,41600.0
2008-09-08 11:15:00,42.44,42.46,41.78,41.95,42500.0,27.3109,27.3238,26.8862,26.9956,42500.0
2008-09-08 11:20:00,41.95,42.01,41.89,42.0,21800.0,26.9956,27.0342,26.957,27.0277,21800.0
2008-09-08 11:25:00,42.0,42.0,41.57,41.65,39700.0,27.0277,27.0277,26.751,26.8025,39700.0
2008-09-08 11:30:00,41.69,42.0,41.56,41.65,31600.0,26.8283,27.0277,26.7446,26.8025,31600.0
2008-09-08 11:35:00,41.67,42.01,41.6,41.85,32700.0,26.8154,27.0342,26.7703,26.9312,32700.0
2008-09-08 11:40:00,41.91,41.98,41.22,41.51,104400.0,26.9698,27.0149,26.5258,26.7124,104400.0
2008-09-08 11:45:00,41.46,41.6,41.26,41.53,57300.0,26.6802,26.7703,26.5515,26.7253,57300.0
2008-09-08 11:50:00,41.54,41.77,41.5,41.7,40500.0,26.7317,26.8797,26.706,26.8347,40500.0
2008-09-08 11:55:00,41.74,42.04,41.62,41.99,71400.0,26.8604,27.0535,26.7832,27.0213,71400.0
2008-09-08 12:00:00,42.0,42.06,41.53,41.53,27700.0,27.0277,27.0664,26.7253,26.7253,27700.0
2008-09-08 12:05:00,41.59,41.7,41.25,41.48,31800.0,26.7639,26.8347,26.5451,26.6931,31800.0
2008-09-08 12:10:00,41.44,41.44,40.98,41.02,60800.0,26.6674,26.6674,26.3714,26.3971,60800.0
2008-09-08 12:15:00,41.03,41.3,41.01,41.22,15400.0,26.4035,26.5773,26.3907,26.5258,15400.0
2008-09-08 12:20:00,41.22,41.3,40.98,41.09,34700.0,26.5258,26.5773,26.3714,26.4421,34700.0
2008-09-08 12:25:00,41.08,41.37,40.99,41.26,26200.0,26.4357,26.6223,26.3778,26.5515,26200.0
2008-09-08 12:30:00,41.26,41.6,41.22,41.59,43300.0,26.5515,26.7703,26.5258,26.7639,43300.0
2008-09-08 12:35:00,41.52,41.64,41.22,41.6,49400.0,26.7189,26.7961,26.5258,26.7703,49400.0
2008-09-08 12:40:00,41.64,41.92,41.6,41.77,28400.0,26.7961,26.9763,26.7703,26.8797,28400.0
2008-09-08 12:45:00,41.82,42.1,41.75,42.03,59300.0,26.9119,27.0921,26.8669,27.0471,59300.0
2008-09-08 12:50:00,42.04,42.16,42.0,42.16,27500.0,27.0535,27.1307,27.0277,27.1307,27500.0
2008-09-08 12:55:00,42.17,42.3,42.05,42.05,44000.0,27.1371,27.2208,27.0599,27.0599,44000.0
2008-09-08 13:00:00,42.12,42.37,42.12,42.2,34300.0,27.105,27.2659,27.105,27.1565,34300.0
2008-09-08 13:05:00,42.2,42.2,41.6,41.62,17500.0,27.1565,27.1565,26.7703,26.7832,17500.0
2008-09-08 13:10:00,41.61,41.99,41.61,41.85,26500.0,26.7768,27.0213,26.7768,26.9312,26500.0
2008-09-08 13:15:00,41.85,41.9,41.65,41.88,11500.0,26.9312,26.9634,26.8025,26.9505,11500.0
2008-09-08 13:20:00,41.9,41.95,41.76,41.82,41800.0,26.9634,26.9956,26.8733,26.9119,41800.0
2008-09-08 13:25:00,41.82,41.9,41.5,41.64,50600.0,26.9119,26.9634,26.706,26.7961,50600.0
2008-09-08 13:30:00,41.61,41.8,41.48,41.72,21000.0,26.7768,26.899,26.6931,26.8476,21000.0
2008-09-08 13:35:00,41.77,42.02,41.58,41.69,16400.0,26.8797,27.0406,26.7575,26.8283,16400.0
2008-09-08 13:40:00,41.7,41.83,41.58,41.83,13000.0,26.8347,26.9184,26.7575,26.9184,13000.0
2008-09-08 13:45:00,41.82,41.93,41.75,41.78,12900.0,26.9119,26.9827,26.8669,26.8862,12900.0
2008-09-08 13:50:00,41.77,41.79,41.57,41.57,11400.0,26.8797,26.8926,26.751,26.751,11400.0
2008-09-08 13:55:00,41.57,41.6,41.17,41.28,75000.0,26.751,26.7703,26.4936,26.5644,75000.0
2008-09-08 14:00:00,41.23,41.67,41.14,41.64,76500.0,26.5322,26.8154,26.4743,26.7961,76500.0
2008-09-08 14:05:00,41.61,41.79,41.5,41.75,17500.0,26.7768,26.8926,26.706,26.8669,17500.0
2008-09-08 14:10:00,41.77,41.86,41.52,41.79,32200.0,26.8797,26.9377,26.7189,26.8926,32200.0
2008-09-08 14:15:00,41.77,41.9,41.58,41.62,31500.0,26.8797,26.9634,26.7575,26.7832,31500.0
2008-09-08 14:20:00,41.63,41.76,41.46,41.74,18200.0,26.7896,26.8733,26.6802,26.8604,18200.0
2008-09-08 14:25:00,41.75,41.8,41.31,41.45,45600.0,26.8669,26.899,26.5837,26.6738,45600.0
2008-09-08 14:30:00,41.45,41.71,41.31,41.33,66600.0,26.6738,26.8411,26.5837,26.5966,66600.0
2008-09-08 14:35:00,41.33,41.7,41.31,41.57,19300.0,26.5966,26.8347,26.5837,26.751,19300.0
2008-09-08 14:40:00,41.58,41.82,41.5,41.69,30100.0,26.7575,26.9119,26.706,26.8283,30100.0
2008-09-08 14:45:00,41.68,41.84,41.52,41.58,22500.0,26.8218,26.9248,26.7189,26.7575,22500.0
2008-09-08 14:50:00,41.5,41.8,41.46,41.78,19400.0,26.706,26.899,26.6802,26.8862,19400.0
2008-09-08 14:55:00,41.76,41.8,41.58,41.75,31400.0,26.8733,26.899,26.7575,26.8669,31400.0
2008-09-08 15:00:00,41.73,41.81,41.63,41.7,21400.0,26.854,26.9055,26.7896,26.8347,21400.0
2008-09-08 15:05:00,41.63,41.81,41.49,41.64,22600.0,26.7896,26.9055,26.6996,26.7961,22600.0
2008-09-08 15:10:00,41.63,42.01,41.54,41.88,37200.0,26.7896,27.0342,26.7317,26.9505,37200.0
2008-09-08 15:15:00,41.87,42.01,41.77,42.01,27000.0,26.9441,27.0342,26.8797,27.0342,27000.0
2008-09-08 15:20:00,42.01,42.49,41.91,42.33,72000.0,27.0342,27.3431,26.9698,27.2401,72000.0
2008-09-08 15:25:00,42.35,42.7,42.33,42.53,53000.0,27.253,27.4782,27.2401,27.3688,53000.0
2008-09-08 15:30:00,42.49,43.0,42.39,42.75,63500.0,27.3431,27.6713,27.2787,27.5104,63500.0
2008-09-08 15:35:00,42.76,43.1,42.56,42.83,87900.0,27.5168,27.7356,27.3881,27.5619,87900.0
2008-09-08 15:40:00,42.8,43.44,42.8,43.01,99400.0,27.5426,27.9544,27.5426,27.6777,99400.0
2008-09-08 15:45:00,43.0,43.64,42.87,43.55,100000.0,27.6713,28.0831,27.5876,28.0252,100000.0
2008-09-08 15:50:00,43.56,43.59,43.04,43.09,83700.0,28.0316,28.0509,27.697,27.7292,83700.0
2008-09-08 15:55:00,43.11,43.36,43.0,43.14,87700.0,27.7421,27.9029,27.6713,27.7614,87700.0
2008-09-09 09:30:00,42.52,43.0,42.45,42.77,58500.0,27.3624,27.6713,27.3173,27.5233,58500.0
2008-09-09 09:35:00,42.78,43.92,42.67,43.63,104500.0,27.5297,28.2633,27.4589,28.0767,104500.0
2008-09-09 09:40:00,43.58,43.63,43.38,43.58,62300.0,28.0445,28.0767,27.9158,28.0445,62300.0
2008-09-09 09:45:00,43.5,43.67,43.15,43.26,51200.0,27.993,28.1024,27.7678,27.8386,51200.0
2008-09-09 09:50:00,43.3,43.63,42.96,43.5,58900.0,27.8643,28.0767,27.6455,27.993,58900.0
2008-09-09 09:55:00,43.56,43.64,43.08,43.37,38500.0,28.0316,28.0831,27.7227,27.9094,38500.0
2008-09-09 10:00:00,43.37,43.61,43.0,43.46,43700.0,27.9094,28.0638,27.6713,27.9673,43700.0
2008-09-09 10:05:00,43.6,43.6,42.95,43.0,33000.0,28.0574,28.0574,27.6391,27.6713,33000.0
2008-09-09 10:10:00,43.03,43.13,42.75,42.86,23800.0,27.6906,27.7549,27.5104,27.5812,23800.0
2008-09-09 10:15:00,42.82,43.3,42.76,42.84,38600.0,27.5554,27.8643,27.5168,27.5683,38600.0
2008-09-09 10:20:00,42.92,43.08,42.79,43.0,45000.0,27.6198,27.7227,27.5361,27.6713,45000.0
2008-09-09 10:25:00,43.0,43.09,42.75,42.77,38100.0,27.6713,27.7292,27.5104,27.5233,38100.0
2008-09-09 10:30:00,42.77,43.0,42.6,42.8,47100.0,27.5233,27.6713,27.4139,27.5426,47100.0
2008-09-09 10:35:00,42.83,42.95,42.58,42.71,40900.0,27.5619,27.6391,27.401,27.4846,40900.0
2008-09-09 10:40:00,42.69,43.04,42.69,43.04,26100.0,27.4718,27.697,27.4718,27.697,26100.0
2008-09-09 10:45:00,42.99,43.06,42.64,42.84,71800.0,27.6648,27.7099,27.4396,27.5683,71800.0
2008-09-09 10:50:00,42.79,42.85,42.42,42.42,72200.0,27.5361,27.5747,27.298,27.298,72200.0
2008-09-09 10:55:00,42.36,42.53,42.25,42.53,59100.0,27.2594,27.3688,27.1886,27.3688,59100.0
2008-09-09 11:00:00,42.57,42.9,42.49,42.5,31000.0,27.3946,27.6069,27.3431,27.3495,31000.0
2008-09-09 11:05:00,42.54,42.73,42.36,42.46,40700.0,27.3752,27.4975,27.2594,27.3238,40700.0
2008-09-09 11:10:00,42.47,42.47,41.85,41.88,26400.0,27.3302,27.3302,26.9312,26.9505,26400.0
2008-09-09 11:15:00,41.88,41.9,41.32,41.5,87200.0,26.9505,26.9634,26.5902,26.706,87200.0
2008-09-09 11:20:00,41.5,41.76,41.47,41.52,35800.0,26.706,26.8733,26.6867,26.7189,35800.0
2008-09-09 11:25:00,41.56,41.93,41.52,41.87,51000.0,26.7446,26.9827,26.7189,26.9441,51000.0
2008-09-09 11:30:00,41.88,41.99,41.66,41.77,58700.0,26.9505,27.0213,26.809,26.8797,58700.0
2008-09-09 11:35:00,41.83,42.3,41.81,42.07,68500.0,26.9184,27.2208,26.9055,27.0728,68500.0
2008-09-09 11:40:00,42.1,42.22,41.95,42.05,25200.0,27.0921,27.1693,26.9956,27.0599,25200.0
2008-09-09 11:45:00,42.07,42.1,41.86,42.0,37400.0,27.0728,27.0921,26.9377,27.0277,37400.0
2008-09-09 11:50:00,42.02,42.2,41.91,42.0,28900.0,27.0406,27.1565,26.9698,27.0277,28900.0
2008-09-09 11:55:00,42.0,42.16,41.69,42.01,70500.0,27.0277,27.1307,26.8283,27.0342,70500.0
2008-09-09 12:00:00,41.98,42.2,41.87,42.13,60700.0,27.0149,27.1565,26.9441,27.1114,60700.0
2008-09-09 12:05:00,42.14,42.35,42.13,42.24,50400.0,27.1178,27.253,27.1114,27.1822,50400.0
2008-09-09 12:10:00,42.23,42.42,42.14,42.17,35300.0,27.1758,27.298,27.1178,27.1371,35300.0
2008-09-09 12:15:00,42.19,42.38,42.09,42.16,27400.0,27.15,27.2723,27.0857,27.1307,27400.0
2008-09-09 12:20:00,42.13,42.58,42.12,42.52,61400.0,27.1114,27.401,27.105,27.3624,61400.0
2008-09-09 12:25:00,42.51,42.67,42.37,42.41,35400.0,27.3559,27.4589,27.2659,27.2916,35400.0
2008-09-09 12:30:00,42.41,42.52,42.32,42.39,27200.0,27.2916,27.3624,27.2337,27.2787,27200.0
2008-09-09 12:35:00,42.42,42.5,42.26,42.26,19500.0,27.298,27.3495,27.1951,27.1951,19500.0
2008-09-09 12:40:00,42.31,42.51,42.08,42.39,68500.0,27.2272,27.3559,27.0792,27.2787,68500.0
2008-09-09 12:45:00,42.39,42.8,42.39,42.62,326800.0,27.2787,27.5426,27.2787,27.4267,326800.0
2008-09-09 12:50:00,42.58,42.76,42.52,42.63,196700.0,27.401,27.5168,27.3624,27.4332,196700.0
2008-09-09 12:55:00,42.66,43.01,42.66,42.85,145700.0,27.4525,27.6777,27.4525,27.5747,145700.0
2008-09-09 13:00:00,42.85,42.95,42.62,42.92,21200.0,27.5747,27.6391,27.4267,27.6198,21200.0
2008-09-09 13:05:00,42.98,43.2,42.95,43.02,48200.0,27.6584,27.8,27.6391,27.6841,48200.0
2008-09-09 13:10:00,43.02,43.05,42.81,42.89,23500.0,27.6841,27.7034,27.549,27.6005,23500.0
2008-09-09 13:15:00,42.85,43.08,42.84,43.08,9600.0,27.5747,27.7227,27.5683,27.7227,9600.0
2008-09-09 13:20:00,43.06,43.17,43.0,43.04,11500.0,27.7099,27.7807,27.6713,27.697,11500.0
2008-09-09 13:25:00,43.04,43.04,42.9,42.93,25300.0,27.697,27.697,27.6069,27.6262,25300.0
2008-09-09 13:30:00,42.93,42.94,42.63,42.69,46500.0,27.6262,27.6327,27.4332,27.4718,46500.0
2008-09-09 13:35:00,42.69,42.74,42.49,42.6,26100.0,27.4718,27.504,27.3431,27.4139,26100.0
2008-09-09 13:40:00,42.6,42.65,42.43,42.47,26900.0,27.4139,27.446,27.3045,27.3302,26900.0
2008-09-09 13:45:00,42.48,42.5,42.32,42.37,40100.0,27.3366,27.3495,27.2337,27.2659,40100.0
2008-09-09 13:50:00,42.37,42.49,42.37,42.44,13300.0,27.2659,27.3431,27.2659,27.3109,13300.0
2008-09-09 13:55:00,42.42,42.45,42.4,42.42,20800.0,27.298,27.3173,27.2852,27.298,20800.0
2008-09-09 14:00:00,42.42,42.44,42.3,42.39,63900.0,27.298,27.3109,27.2208,27.2787,63900.0
2008-09-09 14:05:00,42.4,42.4,42.1,42.15,69200.0,27.2852,27.2852,27.0921,27.1243,69200.0
2008-09-09 14:10:00,42.15,42.24,42.07,42.15,27900.0,27.1243,27.1822,27.0728,27.1243,27900.0
2008-09-09 14:15:00,42.15,42.21,42.15,42.16,43300.0,27.1243,27.1629,27.1243,27.1307,43300.0
2008-09-09 14:20:00,42.18,42.18,42.12,42.18,55300.0,27.1436,27.1436,27.105,27.1436,55300.0
2008-09-09 14:25:00,42.17,42.48,42.16,42.33,58700.0,27.1371,27.3366,27.1307,27.2401,58700.0
2008-09-09 14:30:00,42.31,42.33,42.2,42.2,35500.0,27.2272,27.2401,27.1565,27.1565,35500.0
2008-09-09 14:35:00,42.16,42.32,42.16,42.25,20200.0,27.1307,27.2337,27.1307,27.1886,20200.0
2008-09-09 14:40:00,42.26,42.29,41.96,41.96,97500.0,27.1951,27.2144,27.002,27.002,97500.0
2008-09-09 14:45:00,41.94,42.07,41.8,41.99,64500.0,26.9891,27.0728,26.899,27.0213,64500.0
2008-09-09 14:50:00,42.0,42.03,41.8,41.86,24200.0,27.0277,27.0471,26.899,26.9377,24200.0
2008-09-09 14:55:00,41.83,41.89,41.4,41.68,105000.0,26.9184,26.957,26.6416,26.8218,105000.0
2008-09-09 15:00:00,41.69,41.7,41.51,41.52,35100.0,26.8283,26.8347,26.7124,26.7189,35100.0
2008-09-09 15:05:00,41.52,41.63,41.47,41.55,27300.0,26.7189,26.7896,26.6867,26.7382,27300.0
2008-09-09 15:10:00,41.54,41.59,41.4,41.54,25400.0,26.7317,26.7639,26.6416,26.7317,25400.0
2008-09-09 15:15:00,41.5,41.54,41.4,41.43,38400.0,26.706,26.7317,26.6416,26.6609,38400.0
2008-09-09 15:20:00,41.44,41.57,41.42,41.5,42900.0,26.6674,26.751,26.6545,26.706,42900.0
2008-09-09 15:25:00,41.51,41.68,41.43,41.62,35700.0,26.7124,26.8218,26.6609,26.7832,35700.0
2008-09-09 15:30:00,41.61,41.7,41.6,41.66,38000.0,26.7768,26.8347,26.7703,26.809,38000.0
2008-09-09 15:35:00,41.66,41.69,41.51,41.64,31300.0,26.809,26.8283,26.7124,26.7961,31300.0
2008-09-09 15:40:00,41.65,41.67,41.39,41.57,60300.0,26.8025,26.8154,26.6352,26.751,60300.0
2008-09-09 15:45:00,41.58,41.61,41.4,41.41,40400.0,26.7575,26.7768,26.6416,26.6481,40400.0
2008-09-09 15:50:00,41.4,41.42,41.01,41.11,60800.0,26.6416,26.6545,26.3907,26.455,60800.0
2008-09-09 15:55:00,41.11,41.32,41.01,41.24,80700.0,26.455,26.5902,26.3907,26.5387,80700.0
2008-09-10 09:30:00,41.91,41.91,40.4,40.81,76400.0,26.9698,26.9698,25.9981,26.262,76400.0
2008-09-10 09:35:00,40.71,40.76,40.38,40.38,92500.0,26.1976,26.2298,25.9853,25.9853,92500.0
2008-09-10 09:40:00,40.38,40.4,39.79,40.05,94500.0,25.9853,25.9981,25.6056,25.7729,94500.0
2008-09-10 09:45:00,40.01,40.04,39.16,39.37,113600.0,25.7471,25.7665,25.2002,25.3353,113600.0
2008-09-10 09:50:00,39.39,39.5,38.67,38.69,136400.0,25.3482,25.419,24.8848,24.8977,136400.0
2008-09-10 09:55:00,38.71,38.79,37.6,37.61,282700.0,24.9106,24.9621,24.1963,24.2027,282700.0
2008-09-10 10:00:00,37.61,38.27,37.5,37.55,301600.0,24.2027,24.6274,24.1319,24.1641,301600.0
2008-09-10 10:05:00,37.55,37.81,37.31,37.6,254700.0,24.1641,24.3314,24.0097,24.1963,254700.0
2008-09-10 10:10:00,37.6,37.64,37.0,37.05,284500.0,24.1963,24.222,23.8102,23.8423,284500.0
2008-09-10 10:15:00,37.03,37.49,36.53,36.53,439400.0,23.8295,24.1255,23.5077,23.5077,439400.0
2008-09-10 10:20:00,36.56,36.91,36.05,36.23,295300.0,23.527,23.7522,23.1988,23.3147,295300.0
2008-09-10 10:25:00,36.28,37.17,36.18,37.1,409500.0,23.3468,23.9196,23.2825,23.8745,409500.0
2008-09-10 10:30:00,37.05,37.33,37.0,37.3,218700.0,23.8423,24.0225,23.8102,24.0032,218700.0
2008-09-10 10:35:00,37.3,37.65,37.1,37.37,297800.0,24.0032,24.2284,23.8745,24.0483,297800.0
2008-09-10 10:40:00,37.35,37.88,37.08,37.83,209400.0,24.0354,24.3765,23.8616,24.3443,209400.0
2008-09-10 10:45:00,37.83,38.09,37.67,37.8,250700.0,24.3443,24.5116,24.2413,24.325,250700.0
2008-09-10 10:50:00,37.77,37.85,37.06,37.2,166300.0,24.3057,24.3572,23.8488,23.9389,166300.0
2008-09-10 10:55:00,37.2,37.47,36.8,37.38,137000.0,23.9389,24.1126,23.6815,24.0547,137000.0
2008-09-10 11:00:00,37.36,37.37,36.96,37.11,110100.0,24.0418,24.0483,23.7844,23.8809,110100.0
2008-09-10 11:05:00,37.11,37.39,36.85,37.11,67400.0,23.8809,24.0611,23.7136,23.8809,67400.0
2008-09-10 11:10:00,37.12,37.12,36.6,36.85,57000.0,23.8874,23.8874,23.5528,23.7136,57000.0
2008-09-10 11:15:00,36.81,37.07,36.62,36.98,35700.0,23.6879,23.8552,23.5656,23.7973,35700.0
2008-09-10 11:20:00,37.01,37.15,36.64,36.79,43700.0,23.8166,23.9067,23.5785,23.675,43700.0
2008-09-10 11:25:00,36.79,36.8,36.25,36.27,108000.0,23.675,23.6815,23.3275,23.3404,108000.0
2008-09-10 11:30:00,36.29,36.55,35.97,36.16,164100.0,23.3533,23.5206,23.1473,23.2696,164100.0
2008-09-10 11:35:00,36.15,36.37,35.75,36.03,151300.0,23.2632,23.4047,23.0058,23.1859,151300.0
2008-09-10 11:40:00,36.04,36.11,35.71,35.91,204000.0,23.1924,23.2374,22.98,23.1087,204000.0
2008-09-10 11:45:00,35.92,36.45,35.9,36.44,70500.0,23.1152,23.4562,23.1023,23.4498,70500.0
2008-09-10 11:50:00,36.34,36.64,35.99,36.13,50700.0,23.3854,23.5785,23.1602,23.2503,50700.0
2008-09-10 11:55:00,36.12,36.43,35.92,36.22,60600.0,23.2439,23.4434,23.1152,23.3082,60600.0
2008-09-10 12:00:00,36.25,36.3,36.01,36.01,73900.0,23.3275,23.3597,23.1731,23.1731,73900.0
2008-09-10 12:05:00,36.01,36.49,35.95,36.29,59200.0,23.1731,23.482,23.1345,23.3533,59200.0
2008-09-10 12:10:00,36.2,36.2,35.8,35.84,97700.0,23.2953,23.2953,23.0379,23.0637,97700.0
2008-09-10 12:15:00,35.86,36.08,35.83,36.03,102900.0,23.0765,23.2181,23.0572,23.1859,102900.0
2008-09-10 12:20:00,36.04,36.28,35.93,36.01,46800.0,23.1924,23.3468,23.1216,23.1731,46800.0
2008-09-10 12:25:00,35.96,36.29,35.91,36.22,25800.0,23.1409,23.3533,23.1087,23.3082,25800.0
2008-09-10 12:30:00,36.22,36.77,36.19,36.55,101900.0,23.3082,23.6622,23.2889,23.5206,101900.0
2008-09-10 12:35:00,36.62,37.45,36.55,37.15,303600.0,23.5656,24.0997,23.5206,23.9067,303600.0
2008-09-10 12:40:00,37.15,37.35,36.88,37.03,100100.0,23.9067,24.0354,23.7329,23.8295,100100.0
2008-09-10 12:45:00,37.08,37.47,37.04,37.43,69100.0,23.8616,24.1126,23.8359,24.0869,69100.0
2008-09-10 12:50:00,37.46,37.52,37.19,37.2,112500.0,24.1062,24.1448,23.9324,23.9389,112500.0
2008-09-10 12:55:00,37.2,37.25,37.03,37.12,48800.0,23.9389,23.971,23.8295,23.8874,48800.0
2008-09-10 13:00:00,37.11,37.22,36.74,36.95,78500.0,23.8809,23.9517,23.6428,23.778,78500.0
2008-09-10 13:05:00,36.95,37.09,36.78,36.8,34900.0,23.778,23.8681,23.6686,23.6815,34900.0
2008-09-10 13:10:00,36.8,36.92,36.71,36.85,38500.0,23.6815,23.7587,23.6235,23.7136,38500.0
2008-09-10 13:15:00,36.8,37.0,36.79,36.9,45700.0,23.6815,23.8102,23.675,23.7458,45700.0
2008-09-10 13:20:00,36.91,37.07,36.82,37.01,42900.0,23.7522,23.8552,23.6943,23.8166,42900.0
2008-09-10 13:25:00,37.02,37.1,36.97,37.04,53900.0,23.823,23.8745,23.7909,23.8359,53900.0
2008-09-10 13:30:00,37.03,37.1,37.0,37.06,47100.0,23.8295,23.8745,23.8102,23.8488,47100.0
2008-09-10 13:35:00,37.07,37.48,37.06,37.3,44800.0,23.8552,24.119,23.8488,24.0032,44800.0
2008-09-10 13:40:00,37.32,37.38,37.13,37.27,30800.0,24.0161,24.0547,23.8938,23.9839,30800.0
2008-09-10 13:45:00,37.27,37.56,37.07,37.28,59400.0,23.9839,24.1705,23.8552,23.9903,59400.0
2008-09-10 13:50:00,37.36,37.55,37.13,37.39,112400.0,24.0418,24.1641,23.8938,24.0611,112400.0
2008-09-10 13:55:00,37.39,37.83,37.26,37.26,266400.0,24.0611,24.3443,23.9775,23.9775,266400.0
2008-09-10 14:00:00,37.31,37.4,36.91,37.0,81900.0,24.0097,24.0676,23.7522,23.8102,81900.0
2008-09-10 14:05:00,37.0,37.17,36.93,37.15,91100.0,23.8102,23.9196,23.7651,23.9067,91100.0
2008-09-10 14:10:00,37.18,37.18,36.72,37.01,122600.0,23.926,23.926,23.63,23.8166,122600.0
2008-09-10 14:15:00,37.01,37.21,36.87,37.12,171100.0,23.8166,23.9453,23.7265,23.8874,171100.0
2008-09-10 14:20:00,37.14,37.42,37.0,37.3,71700.0,23.9003,24.0804,23.8102,24.0032,71700.0
2008-09-10 14:25:00,37.35,37.51,37.01,37.14,68400.0,24.0354,24.1384,23.8166,23.9003,68400.0
2008-09-10 14:30:00,37.28,37.75,37.19,37.74,65200.0,23.9903,24.2928,23.9324,24.2864,65200.0
2008-09-10 14:35:00,37.77,37.81,37.4,37.46,50600.0,24.3057,24.3314,24.0676,24.1062,50600.0
2008-09-10 14:40:00,37.46,37.54,37.11,37.43,60000.0,24.1062,24.1577,23.8809,24.0869,60000.0
2008-09-10 14:45:00,37.41,37.49,37.19,37.3,55200.0,24.074,24.1255,23.9324,24.0032,55200.0
2008-09-10 14:50:00,37.24,37.34,37.13,37.15,60800.0,23.9646,24.029,23.8938,23.9067,60800.0
2008-09-10 14:55:00,37.15,37.34,37.1,37.25,99000.0,23.9067,24.029,23.8745,23.971,99000.0
2008-09-10 15:00:00,37.25,37.67,37.14,37.5,117100.0,23.971,24.2413,23.9003,24.1319,117100.0
2008-09-10 15:05:00,37.51,37.87,37.45,37.71,188000.0,24.1384,24.37,24.0997,24.2671,188000.0
2008-09-10 15:10:00,37.72,38.0,37.55,37.98,109400.0,24.2735,24.4537,24.1641,24.4408,109400.0
2008-09-10 15:15:00,38.0,38.25,37.95,37.97,164000.0,24.4537,24.6146,24.4215,24.4344,164000.0
2008-09-10 15:20:00,38.0,38.03,37.56,37.69,101800.0,24.4537,24.473,24.1705,24.2542,101800.0
2008-09-10 15:25:00,37.69,37.71,37.3,37.58,80800.0,24.2542,24.2671,24.0032,24.1834,80800.0
2008-09-10 15:30:00,37.57,37.6,37.2,37.21,68500.0,24.177,24.1963,23.9389,23.9453,68500.0
2008-09-10 15:35:00,37.2,37.2,36.8,36.81,92500.0,23.9389,23.9389,23.6815,23.6879,92500.0
2008-09-10 15:40:00,36.8,37.0,36.43,37.0,149400.0,23.6815,23.8102,23.4434,23.8102,149400.0
2008-09-10 15:45:00,37.02,37.08,36.58,36.72,106900.0,23.823,23.8616,23.5399,23.63,106900.0
2008-09-10 15:50:00,36.75,37.0,36.71,36.94,140700.0,23.6493,23.8102,23.6235,23.7715,140700.0
2008-09-10 15:55:00,36.94,36.94,36.66,36.75,141600.0,23.7715,23.7715,23.5914,23.6493,141600.0
2008-09-11 09:30:00,35.17,36.1,34.91,34.91,237000.0,22.6325,23.231,22.4652,22.4652,237000.0
2008-09-11 09:35:00,34.96,35.66,34.88,35.01,146500.0,22.4974,22.9478,22.4459,22.5296,146500.0
2008-09-11 09:40:00,35.03,35.2,34.72,34.72,141000.0,22.5424,22.6518,22.3429,22.3429,141000.0
2008-09-11 09:45:00,34.76,35.53,34.72,35.49,86800.0,22.3687,22.8642,22.3429,22.8384,86800.0
2008-09-11 09:50:00,35.47,35.81,35.23,35.51,86000.0,22.8256,23.0444,22.6711,22.8513,86000.0
2008-09-11 09:55:00,35.51,35.92,35.27,35.92,101500.0,22.8513,23.1152,22.6969,23.1152,101500.0
2008-09-11 10:00:00,35.88,36.22,35.71,36.18,90500.0,23.0894,23.3082,22.98,23.2825,90500.0
2008-09-11 10:05:00,36.14,36.64,36.1,36.59,83400.0,23.2567,23.5785,23.231,23.5463,83400.0
2008-09-11 10:10:00,36.6,37.09,36.45,36.92,139800.0,23.5528,23.8681,23.4562,23.7587,139800.0
2008-09-11 10:15:00,36.97,37.23,36.66,36.91,81000.0,23.7909,23.9582,23.5914,23.7522,81000.0
2008-09-11 10:20:00,36.88,37.47,36.78,37.25,47600.0,23.7329,24.1126,23.6686,23.971,47600.0
2008-09-11 10:25:00,37.26,37.44,36.87,36.92,84200.0,23.9775,24.0933,23.7265,23.7587,84200.0
2008-09-11 10:30:00,36.93,36.99,36.47,36.76,58800.0,23.7651,23.8037,23.4691,23.6557,58800.0
2008-09-11 10:35:00,36.78,36.97,36.73,36.94,42900.0,23.6686,23.7909,23.6364,23.7715,42900.0
2008-09-11 10:40:00,36.94,37.37,36.9,37.3,92900.0,23.7715,24.0483,23.7458,24.0032,92900.0
2008-09-11 10:45:00,37.27,38.07,37.27,38.02,156000.0,23.9839,24.4987,23.9839,24.4665,156000.0
2008-09-11 10:50:00,38.03,38.37,37.58,37.8,133400.0,24.473,24.6918,24.1834,24.325,133400.0
2008-09-11 10:55:00,37.75,37.86,37.32,37.45,79500.0,24.2928,24.3636,24.0161,24.0997,79500.0
2008-09-11 11:00:00,37.45,37.82,37.22,37.41,69600.0,24.0997,24.3378,23.9517,24.074,69600.0
2008-09-11 11:05:00,37.48,37.66,37.25,37.26,48700.0,24.119,24.2349,23.971,23.9775,48700.0
2008-09-11 11:10:00,37.28,37.42,37.1,37.32,63400.0,23.9903,24.0804,23.8745,24.0161,63400.0
2008-09-11 11:15:00,37.32,37.45,37.07,37.12,29500.0,24.0161,24.0997,23.8552,23.8874,29500.0
2008-09-11 11:20:00,37.14,37.3,36.82,37.01,32000.0,23.9003,24.0032,23.6943,23.8166,32000.0
2008-09-11 11:25:00,36.98,37.22,36.89,37.2,30600.0,23.7973,23.9517,23.7394,23.9389,30600.0
2008-09-11 11:30:00,37.2,37.72,37.2,37.51,42500.0,23.9389,24.2735,23.9389,24.1384,42500.0
2008-09-11 11:35:00,37.56,37.75,37.33,37.33,27900.0,24.1705,24.2928,24.0225,24.0225,27900.0
2008-09-11 11:40:00,37.33,37.75,37.27,37.73,15200.0,24.0225,24.2928,23.9839,24.2799,15200.0
2008-09-11 11:45:00,37.72,37.86,37.5,37.83,43400.0,24.2735,24.3636,24.1319,24.3443,43400.0
2008-09-11 11:50:00,37.87,38.2,37.83,38.2,75400.0,24.37,24.5824,24.3443,24.5824,75400.0
2008-09-11 11:55:00,38.2,38.38,38.0,38.1,42800.0,24.5824,24.6982,24.4537,24.518,42800.0
2008-09-11 12:00:00,38.11,38.55,38.11,38.36,54800.0,24.5245,24.8076,24.5245,24.6853,54800.0
2008-09-11 12:05:00,38.31,38.36,38.0,38.01,35100.0,24.6532,24.6853,24.4537,24.4601,35100.0
2008-09-11 12:10:00,38.03,38.13,38.0,38.04,36800.0,24.473,24.5373,24.4537,24.4794,36800.0
2008-09-11 12:15:00,38.02,38.24,38.0,38.0,22500.0,24.4665,24.6081,24.4537,24.4537,22500.0
2008-09-11 12:20:00,38.0,38.11,38.0,38.0,23900.0,24.4537,24.5245,24.4537,24.4537,23900.0
2008-09-11 12:25:00,38.0,38.09,37.85,37.85,65200.0,24.4537,24.5116,24.3572,24.3572,65200.0
2008-09-11 12:30:00,37.85,38.06,37.59,38.06,47900.0,24.3572,24.4923,24.1898,24.4923,47900.0
2008-09-11 12:35:00,38.06,38.11,37.54,37.65,57300.0,24.4923,24.5245,24.1577,24.2284,57300.0
2008-09-11 12:40:00,37.59,37.99,37.55,37.93,28000.0,24.1898,24.4472,24.1641,24.4086,28000.0
2008-09-11 12:45:00,37.93,38.0,37.7,37.72,12100.0,24.4086,24.4537,24.2606,24.2735,12100.0
2008-09-11 12:50:00,37.7,37.85,37.49,37.79,31900.0,24.2606,24.3572,24.1255,24.3185,31900.0
2008-09-11 12:55:00,37.78,37.85,37.62,37.81,5600.0,24.3121,24.3572,24.2091,24.3314,5600.0
2008-09-11 13:00:00,37.79,37.81,37.37,37.49,25600.0,24.3185,24.3314,24.0483,24.1255,25600.0
2008-09-11 13:05:00,37.48,37.55,37.28,37.4,49200.0,24.119,24.1641,23.9903,24.0676,49200.0
2008-09-11 13:10:00,37.38,37.38,37.13,37.13,20400.0,24.0547,24.0547,23.8938,23.8938,20400.0
2008-09-11 13:15:00,37.1,37.13,36.79,36.82,49100.0,23.8745,23.8938,23.675,23.6943,49100.0
2008-09-11 13:20:00,36.85,36.85,36.53,36.56,66800.0,23.7136,23.7136,23.5077,23.527,66800.0
2008-09-11 13:25:00,36.56,36.9,36.28,36.9,35100.0,23.527,23.7458,23.3468,23.7458,35100.0
2008-09-11 13:30:00,36.9,37.19,36.82,37.04,58600.0,23.7458,23.9324,23.6943,23.8359,58600.0
2008-09-11 13:35:00,37.01,37.41,36.95,37.36,62900.0,23.8166,24.074,23.778,24.0418,62900.0
2008-09-11 13:40:00,37.37,37.6,37.24,37.6,28200.0,24.0483,24.1963,23.9646,24.1963,28200.0
2008-09-11 13:45:00,37.59,37.6,37.13,37.31,20300.0,24.1898,24.1963,23.8938,24.0097,20300.0
2008-09-11 13:50:00,37.3,37.59,37.3,37.41,27800.0,24.0032,24.1898,24.0032,24.074,27800.0
2008-09-11 13:55:00,37.36,37.38,37.11,37.15,16100.0,24.0418,24.0547,23.8809,23.9067,16100.0
2008-09-11 14:00:00,37.14,37.4,37.14,37.33,23000.0,23.9003,24.0676,23.9003,24.0225,23000.0
2008-09-11 14:05:00,37.33,37.46,37.28,37.29,34900.0,24.0225,24.1062,23.9903,23.9968,34900.0
2008-09-11 14:10:00,37.28,37.36,37.07,37.1,64400.0,23.9903,24.0418,23.8552,23.8745,64400.0
2008-09-11 14:15:00,37.1,37.26,37.06,37.17,49200.0,23.8745,23.9775,23.8488,23.9196,49200.0
2008-09-11 14:20:00,37.2,37.65,37.18,37.64,89000.0,23.9389,24.2284,23.926,24.222,89000.0
2008-09-11 14:25:00,37.64,37.65,37.4,37.47,41200.0,24.222,24.2284,24.0676,24.1126,41200.0
2008-09-11 14:30:00,37.48,37.5,37.1,37.19,45000.0,24.119,24.1319,23.8745,23.9324,45000.0
2008-09-11 14:35:00,37.21,37.3,37.07,37.28,42400.0,23.9453,24.0032,23.8552,23.9903,42400.0
2008-09-11 14:40:00,37.29,37.29,37.14,37.23,26000.0,23.9968,23.9968,23.9003,23.9582,26000.0
2008-09-11 14:45:00,37.24,37.54,37.23,37.46,44900.0,23.9646,24.1577,23.9582,24.1062,44900.0
2008-09-11 14:50:00,37.48,37.5,37.17,37.4,43900.0,24.119,24.1319,23.9196,24.0676,43900.0
2008-09-11 14:55:00,37.4,37.4,37.08,37.21,24000.0,24.0676,24.0676,23.8616,23.9453,24000.0
2008-09-11 15:00:00,37.23,37.5,37.21,37.34,39300.0,23.9582,24.1319,23.9453,24.029,39300.0
2008-09-11 15:05:00,37.38,37.52,37.32,37.4,40400.0,24.0547,24.1448,24.0161,24.0676,40400.0
2008-09-11 15:10:00,37.4,37.49,37.12,37.14,40400.0,24.0676,24.1255,23.8874,23.9003,40400.0
2008-09-11 15:15:00,37.16,37.33,37.0,37.0,41700.0,23.9131,24.0225,23.8102,23.8102,41700.0
2008-09-11 15:20:00,37.0,37.24,36.9,37.1,48000.0,23.8102,23.9646,23.7458,23.8745,48000.0
2008-09-11 15:25:00,37.11,37.15,36.75,36.81,40400.0,23.8809,23.9067,23.6493,23.6879,40400.0
2008-09-11 15:30:00,36.82,36.9,36.73,36.89,50600.0,23.6943,23.7458,23.6364,23.7394,50600.0
2008-09-11 15:35:00,36.87,37.0,36.8,36.99,89600.0,23.7265,23.8102,23.6815,23.8037,89600.0
2008-09-11 15:40:00,36.95,37.0,36.79,37.0,60800.0,23.778,23.8102,23.675,23.8102,60800.0
2008-09-11 15:45:00,36.99,37.26,36.9,36.98,61500.0,23.8037,23.9775,23.7458,23.7973,61500.0
2008-09-11 15:50:00,36.97,37.21,36.89,36.97,117400.0,23.7909,23.9453,23.7394,23.7909,117400.0
2008-09-11 15:55:00,36.99,37.46,36.97,37.12,137800.0,23.8037,24.1062,23.7909,23.8874,137800.0
2008-09-12 09:30:00,36.9,36.97,36.0,36.27,51100.0,23.7458,23.7909,23.1666,23.3404,51100.0
2008-09-12 09:35:00,36.26,36.28,35.71,35.96,39900.0,23.334,23.3468,22.98,23.1409,39900.0
2008-09-12 09:40:00,35.96,36.74,35.79,36.69,35800.0,23.1409,23.6428,23.0315,23.6107,35800.0
2008-09-12 09:45:00,36.77,36.82,36.1,36.25,57900.0,23.6622,23.6943,23.231,23.3275,57900.0
2008-09-12 09:50:00,36.29,36.4,36.15,36.34,35500.0,23.3533,23.424,23.2632,23.3854,35500.0
2008-09-12 09:55:00,36.31,36.38,36.17,36.22,42000.0,23.3661,23.4112,23.276,23.3082,42000.0
2008-09-12 10:00:00,36.2,36.35,36.16,36.29,23200.0,23.2953,23.3919,23.2696,23.3533,23200.0
2008-09-12 10:05:00,36.25,36.44,36.18,36.38,42600.0,23.3275,23.4498,23.2825,23.4112,42600.0
2008-09-12 10:10:00,36.34,36.37,36.1,36.35,39400.0,23.3854,23.4047,23.231,23.3919,39400.0
2008-09-12 10:15:00,36.38,36.53,36.32,36.44,59300.0,23.4112,23.5077,23.3726,23.4498,59300.0
2008-09-12 10:20:00,36.46,36.91,36.34,36.74,90100.0,23.4627,23.7522,23.3854,23.6428,90100.0
2008-09-12 10:25:00,36.78,36.78,36.66,36.75,13700.0,23.6686,23.6686,23.5914,23.6493,13700.0
2008-09-12 10:30:00,36.75,36.86,36.69,36.86,48300.0,23.6493,23.7201,23.6107,23.7201,48300.0
2008-09-12 10:35:00,36.84,36.91,36.48,36.91,61500.0,23.7072,23.7522,23.4755,23.7522,61500.0
2008-09-12 10:40:00,36.9,36.99,36.77,36.95,42000.0,23.7458,23.8037,23.6622,23.778,42000.0
2008-09-12 10:45:00,36.95,37.0,36.91,36.94,28800.0,23.778,23.8102,23.7522,23.7715,28800.0
2008-09-12 10:50:00,36.98,37.2,36.94,37.06,43100.0,23.7973,23.9389,23.7715,23.8488,43100.0
2008-09-12 10:55:00,37.03,37.32,36.73,37.3,27700.0,23.8295,24.0161,23.6364,24.0032,27700.0
2008-09-12 11:00:00,37.31,37.33,37.02,37.02,17200.0,24.0097,24.0225,23.823,23.823,17200.0
2008-09-12 11:05:00,37.0,37.08,36.75,37.08,13300.0,23.8102,23.8616,23.6493,23.8616,13300.0
2008-09-12 11:10:00,37.12,37.51,37.0,37.49,39400.0,23.8874,24.1384,23.8102,24.1255,39400.0
2008-09-12 11:15:00,37.5,37.58,37.37,37.52,29200.0,24.1319,24.1834,24.0483,24.1448,29200.0
2008-09-12 11:20:00,37.51,38.0,37.5,37.81,38800.0,24.1384,24.4537,24.1319,24.3314,38800.0
2008-09-12 11:25:00,37.83,37.9,37.45,37.72,26600.0,24.3443,24.3893,24.0997,24.2735,26600.0
2008-09-12 11:30:00,37.7,37.7,37.45,37.65,69500.0,24.2606,24.2606,24.0997,24.2284,69500.0
2008-09-12 11:35:00,37.63,38.43,37.6,38.12,222400.0,24.2156,24.7304,24.1963,24.5309,222400.0
2008-09-12 11:40:00,38.12,38.27,37.9,38.19,186000.0,24.5309,24.6274,24.3893,24.5759,186000.0
2008-09-12 11:45:00,38.18,38.5,38.09,38.4,73100.0,24.5695,24.7754,24.5116,24.7111,73100.0
2008-09-12 11:50:00,38.39,38.42,37.97,38.05,25800.0,24.7046,24.724,24.4344,24.4859,25800.0
2008-09-12 11:55:00,38.1,38.22,38.06,38.17,9400.0,24.518,24.5953,24.4923,24.5631,9400.0
2008-09-12 12:00:00,38.19,38.25,37.92,38.0,19800.0,24.5759,24.6146,24.4022,24.4537,19800.0
2008-09-12 12:05:00,37.98,38.03,37.65,37.68,20600.0,24.4408,24.473,24.2284,24.2478,20600.0
2008-09-12 12:10:00,37.68,37.85,37.48,37.51,79400.0,24.2478,24.3572,24.119,24.1384,79400.0
2008-09-12 12:15:00,37.51,37.59,37.39,37.51,40400.0,24.1384,24.1898,24.0611,24.1384,40400.0
2008-09-12 12:20:00,37.51,37.67,37.42,37.45,27500.0,24.1384,24.2413,24.0804,24.0997,27500.0
2008-09-12 12:25:00,37.5,37.57,37.3,37.51,23000.0,24.1319,24.177,24.0032,24.1384,23000.0
2008-09-12 12:30:00,37.5,37.73,37.49,37.55,12800.0,24.1319,24.2799,24.1255,24.1641,12800.0
2008-09-12 12:35:00,37.62,37.62,37.31,37.42,9400.0,24.2091,24.2091,24.0097,24.0804,9400.0
2008-09-12 12:40:00,37.44,37.54,37.41,37.41,3900.0,24.0933,24.1577,24.074,24.074,3900.0
2008-09-12 12:45:00,37.41,37.42,37.01,37.08,26600.0,24.074,24.0804,23.8166,23.8616,26600.0
2008-09-12 12:50:00,37.06,37.08,36.76,37.0,20800.0,23.8488,23.8616,23.6557,23.8102,20800.0
2008-09-12 12:55:00,37.0,37.05,36.98,37.0,12300.0,23.8102,23.8423,23.7973,23.8102,12300.0
2008-09-12 13:00:00,37.0,37.27,36.99,37.13,12200.0,23.8102,23.9839,23.8037,23.8938,12200.0
2008-09-12 13:05:00,37.09,37.11,36.79,37.02,38700.0,23.8681,23.8809,23.675,23.823,38700.0
2008-09-12 13:10:00,37.03,37.04,36.66,36.72,21700.0,23.8295,23.8359,23.5914,23.63,21700.0
2008-09-12 13:15:00,36.71,36.99,36.71,36.8,30000.0,23.6235,23.8037,23.6235,23.6815,30000.0
2008-09-12 13:20:00,36.8,36.86,36.65,36.85,26100.0,23.6815,23.7201,23.5849,23.7136,26100.0
2008-09-12 13:25:00,36.84,37.21,36.84,37.07,23600.0,23.7072,23.9453,23.7072,23.8552,23600.0
2008-09-12 13:30:00,37.06,37.08,36.8,36.8,14700.0,23.8488,23.8616,23.6815,23.6815,14700.0
2008-09-12 13:35:00,36.79,36.85,36.62,36.85,36600.0,23.675,23.7136,23.5656,23.7136,36600.0
2008-09-12 13:40:00,36.83,37.14,36.8,37.14,17600.0,23.7008,23.9003,23.6815,23.9003,17600.0
2008-09-12 13:45:00,37.14,37.25,37.08,37.21,23000.0,23.9003,23.971,23.8616,23.9453,23000.0
2008-09-12 13:50:00,37.22,37.51,37.2,37.32,13500.0,23.9517,24.1384,23.9389,24.0161,13500.0
2008-09-12 13:55:00,37.31,37.46,37.23,37.45,17200.0,24.0097,24.1062,23.9582,24.0997,17200.0
2008-09-12 14:00:00,37.4,37.46,37.13,37.24,31100.0,24.0676,24.1062,23.8938,23.9646,31100.0
2008-09-12 14:05:00,37.21,37.45,37.21,37.32,14700.0,23.9453,24.0997,23.9453,24.0161,14700.0
2008-09-12 14:10:00,37.31,37.69,37.3,37.58,28600.0,24.0097,24.2542,24.0032,24.1834,28600.0
2008-09-12 14:15:00,37.61,37.69,37.49,37.63,18900.0,24.2027,24.2542,24.1255,24.2156,18900.0
2008-09-12 14:20:00,37.6,37.87,37.57,37.7,31500.0,24.1963,24.37,24.177,24.2606,31500.0
2008-09-12 14:25:00,37.66,37.74,37.58,37.74,14900.0,24.2349,24.2864,24.1834,24.2864,14900.0
2008-09-12 14:30:00,37.68,37.86,37.63,37.86,16600.0,24.2478,24.3636,24.2156,24.3636,16600.0
2008-09-12 14:35:00,37.86,38.08,37.81,38.08,34700.0,24.3636,24.5052,24.3314,24.5052,34700.0
2008-09-12 14:40:00,38.09,38.23,37.81,38.0,51100.0,24.5116,24.6017,24.3314,24.4537,51100.0
2008-09-12 14:45:00,37.99,38.2,37.91,38.02,26100.0,24.4472,24.5824,24.3958,24.4665,26100.0
2008-09-12 14:50:00,38.01,38.08,37.95,38.04,19600.0,24.4601,24.5052,24.4215,24.4794,19600.0
2008-09-12 14:55:00,38.0,38.14,37.92,37.92,39500.0,24.4537,24.5438,24.4022,24.4022,39500.0
2008-09-12 15:00:00,37.88,37.95,37.5,37.55,59600.0,24.3765,24.4215,24.1319,24.1641,59600.0
2008-09-12 15:05:00,37.54,37.65,37.41,37.57,42200.0,24.1577,24.2284,24.074,24.177,42200.0
2008-09-12 15:10:00,37.54,37.7,37.35,37.54,27200.0,24.1577,24.2606,24.0354,24.1577,27200.0
2008-09-12 15:15:00,37.54,37.62,37.36,37.36,24200.0,24.1577,24.2091,24.0418,24.0418,24200.0
2008-09-12 15:20:00,37.32,37.55,37.19,37.55,27500.0,24.0161,24.1641,23.9324,24.1641,27500.0
2008-09-12 15:25:00,37.53,37.64,37.3,37.64,20400.0,24.1512,24.222,24.0032,24.222,20400.0
2008-09-12 15:30:00,37.65,37.82,37.53,37.53,23200.0,24.2284,24.3378,24.1512,24.1512,23200.0
2008-09-12 15:35:00,37.53,37.7,37.37,37.55,54400.0,24.1512,24.2606,24.0483,24.1641,54400.0
2008-09-12 15:40:00,37.55,37.94,37.46,37.81,51200.0,24.1641,24.4151,24.1062,24.3314,51200.0
2008-09-12 15:45:00,37.8,37.96,37.45,37.49,81100.0,24.325,24.4279,24.0997,24.1255,81100.0
2008-09-12 15:50:00,37.46,37.88,37.46,37.87,61300.0,24.1062,24.3765,24.1062,24.37,61300.0
2008-09-12 15:55:00,37.9,37.94,37.66,37.72,70400.0,24.3893,24.4151,24.2349,24.2735,70400.0
2008-09-15 09:30:00,35.03,35.03,35.03,35.03,3100.0,22.5424,22.5424,22.5424,22.5424,3100.0
2008-09-15 09:35:00,35.3,35.6,35.1,35.2,31700.0,22.7162,22.9092,22.5875,22.6518,31700.0
2008-09-15 09:40:00,35.22,36.65,35.16,36.45,116200.0,22.6647,23.5849,22.6261,23.4562,116200.0
2008-09-15 09:45:00,36.5,37.24,36.22,37.17,110400.0,23.4884,23.9646,23.3082,23.9196,110400.0
2008-09-15 09:50:00,37.13,37.13,36.7,36.86,49500.0,23.8938,23.8938,23.6171,23.7201,49500.0
2008-09-15 09:55:00,36.82,36.84,36.4,36.56,40800.0,23.6943,23.7072,23.424,23.527,40800.0
2008-09-15 10:00:00,36.64,36.93,36.45,36.81,34900.0,23.5785,23.7651,23.4562,23.6879,34900.0
2008-09-15 10:05:00,36.83,36.94,36.39,36.61,34900.0,23.7008,23.7715,23.4176,23.5592,34900.0
2008-09-15 10:10:00,36.65,37.0,36.5,36.59,28100.0,23.5849,23.8102,23.4884,23.5463,28100.0
2008-09-15 10:15:00,36.5,36.69,36.37,36.47,20500.0,23.4884,23.6107,23.4047,23.4691,20500.0
2008-09-15 10:20:00,36.43,36.8,36.43,36.68,26300.0,23.4434,23.6815,23.4434,23.6042,26300.0
2008-09-15 10:25:00,36.68,37.0,36.68,36.88,43700.0,23.6042,23.8102,23.6042,23.7329,43700.0
2008-09-15 10:30:00,36.87,37.0,36.55,36.93,30100.0,23.7265,23.8102,23.5206,23.7651,30100.0
2008-09-15 10:35:00,36.93,37.05,36.78,36.8,31800.0,23.7651,23.8423,23.6686,23.6815,31800.0
2008-09-15 10:40:00,36.79,36.8,36.55,36.69,28300.0,23.675,23.6815,23.5206,23.6107,28300.0
2008-09-15 10:45:00,36.67,36.82,36.64,36.82,33200.0,23.5978,23.6943,23.5785,23.6943,33200.0
2008-09-15 10:50:00,36.82,37.05,36.81,37.04,40100.0,23.6943,23.8423,23.6879,23.8359,40100.0
2008-09-15 10:55:00,37.03,37.42,37.0,37.33,50500.0,23.8295,24.0804,23.8102,24.0225,50500.0
2008-09-15 11:00:00,37.34,37.38,36.7,36.92,23800.0,24.029,24.0547,23.6171,23.7587,23800.0
2008-09-15 11:05:00,36.9,37.38,36.9,37.38,26700.0,23.7458,24.0547,23.7458,24.0547,26700.0
2008-09-15 11:10:00,37.37,37.41,37.03,37.25,16500.0,24.0483,24.074,23.8295,23.971,16500.0
2008-09-15 11:15:00,37.26,37.3,36.9,37.03,19400.0,23.9775,24.0032,23.7458,23.8295,19400.0
2008-09-15 11:20:00,37.09,37.26,36.71,36.79,33000.0,23.8681,23.9775,23.6235,23.675,33000.0
2008-09-15 11:25:00,36.81,36.81,36.49,36.6,15200.0,23.6879,23.6879,23.482,23.5528,15200.0
2008-09-15 11:30:00,36.59,36.59,36.26,36.39,26600.0,23.5463,23.5463,23.334,23.4176,26600.0
2008-09-15 11:35:00,36.39,36.4,36.02,36.07,48900.0,23.4176,23.424,23.1795,23.2117,48900.0
2008-09-15 11:40:00,36.1,36.14,35.81,35.87,54000.0,23.231,23.2567,23.0444,23.083,54000.0
2008-09-15 11:45:00,35.9,36.14,35.9,36.07,31000.0,23.1023,23.2567,23.1023,23.2117,31000.0
2008-09-15 11:50:00,36.07,36.11,35.87,35.92,24400.0,23.2117,23.2374,23.083,23.1152,24400.0
2008-09-15 11:55:00,35.9,35.91,35.63,35.74,30200.0,23.1023,23.1087,22.9285,22.9993,30200.0
2008-09-15 12:00:00,35.74,36.21,35.68,36.12,38100.0,22.9993,23.3018,22.9607,23.2439,38100.0
2008-09-15 12:05:00,36.07,36.22,35.95,36.2,27500.0,23.2117,23.3082,23.1345,23.2953,27500.0
2008-09-15 12:10:00,36.19,36.73,36.19,36.5,49400.0,23.2889,23.6364,23.2889,23.4884,49400.0
2008-09-15 12:15:00,36.48,36.63,36.23,36.49,20800.0,23.4755,23.5721,23.3147,23.482,20800.0
2008-09-15 12:20:00,36.52,36.75,36.48,36.55,19800.0,23.5013,23.6493,23.4755,23.5206,19800.0
2008-09-15 12:25:00,36.56,36.74,36.38,36.67,28200.0,23.527,23.6428,23.4112,23.5978,28200.0
2008-09-15 12:30:00,36.68,37.03,36.67,37.0,25400.0,23.6042,23.8295,23.5978,23.8102,25400.0
2008-09-15 12:35:00,37.0,37.0,36.79,36.94,21100.0,23.8102,23.8102,23.675,23.7715,21100.0
2008-09-15 12:40:00,36.91,37.02,36.68,36.78,23400.0,23.7522,23.823,23.6042,23.6686,23400.0
2008-09-15 12:45:00,36.81,37.01,36.68,36.74,29100.0,23.6879,23.8166,23.6042,23.6428,29100.0
2008-09-15 12:50:00,36.76,37.22,36.75,37.21,18600.0,23.6557,23.9517,23.6493,23.9453,18600.0
2008-09-15 12:55:00,37.19,37.25,36.77,36.77,23500.0,23.9324,23.971,23.6622,23.6622,23500.0
2008-09-15 13:00:00,36.79,36.83,36.24,36.27,49900.0,23.675,23.7008,23.3211,23.3404,49900.0
2008-09-15 13:05:00,36.27,36.31,36.01,36.09,49500.0,23.3404,23.3661,23.1731,23.2246,49500.0
2008-09-15 13:10:00,36.09,36.19,35.79,35.85,36900.0,23.2246,23.2889,23.0315,23.0701,36900.0
2008-09-15 13:15:00,35.85,35.94,35.83,35.92,25000.0,23.0701,23.128,23.0572,23.1152,25000.0
2008-09-15 13:20:00,35.92,36.15,35.85,36.02,26400.0,23.1152,23.2632,23.0701,23.1795,26400.0
2008-09-15 13:25:00,35.99,36.08,35.91,36.0,32600.0,23.1602,23.2181,23.1087,23.1666,32600.0
2008-09-15 13:30:00,36.0,36.0,35.66,35.68,20300.0,23.1666,23.1666,22.9478,22.9607,20300.0
2008-09-15 13:35:00,35.68,35.69,35.25,35.25,29500.0,22.9607,22.9672,22.684,22.684,29500.0
2008-09-15 13:40:00,35.25,35.33,35.12,35.3,30100.0,22.684,22.7355,22.6003,22.7162,30100.0
2008-09-15 13:45:00,35.35,35.5,35.27,35.33,41300.0,22.7484,22.8449,22.6969,22.7355,41300.0
2008-09-15 13:50:00,35.33,35.36,35.1,35.13,53700.0,22.7355,22.7548,22.5875,22.6068,53700.0
2008-09-15 13:55:00,35.13,35.29,35.1,35.25,32900.0,22.6068,22.7097,22.5875,22.684,32900.0
2008-09-15 14:00:00,35.27,35.49,35.25,35.3,83200.0,22.6969,22.8384,22.684,22.7162,83200.0
2008-09-15 14:05:00,35.33,35.33,34.83,34.98,83800.0,22.7355,22.7355,22.4137,22.5103,83800.0
2008-09-15 14:10:00,34.99,35.17,34.99,35.09,36600.0,22.5167,22.6325,22.5167,22.581,36600.0
2008-09-15 14:15:00,35.08,35.46,35.04,35.1,35500.0,22.5746,22.8191,22.5489,22.5875,35500.0
2008-09-15 14:20:00,35.1,35.22,34.94,35.09,43600.0,22.5875,22.6647,22.4845,22.581,43600.0
2008-09-15 14:25:00,35.1,35.15,34.76,34.78,44000.0,22.5875,22.6197,22.3687,22.3816,44000.0
2008-09-15 14:30:00,34.79,35.11,34.72,35.01,34200.0,22.388,22.5939,22.3429,22.5296,34200.0
2008-09-15 14:35:00,35.02,35.2,34.98,35.07,36800.0,22.536,22.6518,22.5103,22.5682,36800.0
2008-09-15 14:40:00,35.06,35.17,34.95,35.0,36700.0,22.5617,22.6325,22.4909,22.5231,36700.0
2008-09-15 14:45:00,35.01,35.17,34.95,35.11,83200.0,22.5296,22.6325,22.4909,22.5939,83200.0
2008-09-15 14:50:00,35.1,35.16,34.87,34.93,67200.0,22.5875,22.6261,22.4395,22.4781,67200.0
2008-09-15 14:55:00,34.95,35.7,34.93,35.61,87800.0,22.4909,22.9736,22.4781,22.9157,87800.0
2008-09-15 15:00:00,35.61,35.8,35.6,35.75,86300.0,22.9157,23.0379,22.9092,23.0058,86300.0
2008-09-15 15:05:00,35.72,35.96,35.48,35.54,117500.0,22.9865,23.1409,22.832,22.8706,117500.0
2008-09-15 15:10:00,35.52,35.85,35.45,35.77,77200.0,22.8578,23.0701,22.8127,23.0186,77200.0
2008-09-15 15:15:00,35.76,35.89,35.35,35.35,46700.0,23.0122,23.0959,22.7484,22.7484,46700.0
2008-09-15 15:20:00,35.35,35.39,34.92,35.01,45100.0,22.7484,22.7741,22.4716,22.5296,45100.0
2008-09-15 15:25:00,34.99,35.26,34.84,35.26,63100.0,22.5167,22.6904,22.4202,22.6904,63100.0
2008-09-15 15:30:00,35.27,36.04,35.25,35.93,62100.0,22.6969,23.1924,22.684,23.1216,62100.0
2008-09-15 15:35:00,35.99,36.14,35.67,35.87,70000.0,23.1602,23.2567,22.9543,23.083,70000.0
2008-09-15 15:40:00,35.87,35.98,35.63,35.76,50700.0,23.083,23.1538,22.9285,23.0122,50700.0
2008-09-15 15:45:00,35.78,35.95,35.6,35.61,53600.0,23.0251,23.1345,22.9092,22.9157,53600.0
2008-09-15 15:50:00,35.61,35.77,35.32,35.72,86400.0,22.9157,23.0186,22.729,22.9865,86400.0
2008-09-15 15:55:00,35.72,35.89,35.35,35.44,137600.0,22.9865,23.0959,22.7484,22.8063,137600.0
2008-09-16 09:30:00,34.03,34.35,33.42,33.88,12500.0,21.8989,22.1048,21.5064,21.8024,12500.0
2008-09-16 09:35:00,34.14,34.53,33.78,34.03,179700.0,21.9697,22.2207,21.738,21.8989,179700.0
2008-09-16 09:40:00,34.02,34.8,34.0,34.23,124700.0,21.8925,22.3944,21.8796,22.0276,124700.0
2008-09-16 09:45:00,34.23,34.94,34.0,34.6,161000.0,22.0276,22.4845,21.8796,22.2657,161000.0
2008-09-16 09:50:00,34.65,34.82,34.16,34.25,105400.0,22.2979,22.4073,21.9826,22.0405,105400.0
2008-09-16 09:55:00,34.24,34.53,34.2,34.45,64000.0,22.0341,22.2207,22.0083,22.1692,64000.0
2008-09-16 10:00:00,34.43,34.9,34.38,34.9,49500.0,22.1563,22.4588,22.1241,22.4588,49500.0
2008-09-16 10:05:00,34.9,36.2,34.8,35.88,94900.0,22.4588,23.2953,22.3944,23.0894,94900.0
2008-09-16 10:10:00,35.88,36.06,35.01,35.73,110700.0,23.0894,23.2053,22.5296,22.9929,110700.0
2008-09-16 10:15:00,35.72,36.0,35.25,35.32,49500.0,22.9865,23.1666,22.684,22.729,49500.0
2008-09-16 10:20:00,35.3,35.85,35.18,35.64,41500.0,22.7162,23.0701,22.639,22.935,41500.0
2008-09-16 10:25:00,35.64,36.0,35.45,35.83,35900.0,22.935,23.1666,22.8127,23.0572,35900.0
2008-09-16 10:30:00,35.82,35.96,35.62,35.66,36100.0,23.0508,23.1409,22.9221,22.9478,36100.0
2008-09-16 10:35:00,35.67,36.09,35.64,35.85,52100.0,22.9543,23.2246,22.935,23.0701,52100.0
2008-09-16 10:40:00,35.85,36.0,35.31,35.31,43800.0,23.0701,23.1666,22.7226,22.7226,43800.0
2008-09-16 10:45:00,35.33,35.55,35.33,35.49,53600.0,22.7355,22.8771,22.7355,22.8384,53600.0
2008-09-16 10:50:00,35.49,35.78,35.34,35.71,64600.0,22.8384,23.0251,22.7419,22.98,64600.0
2008-09-16 10:55:00,35.76,35.8,35.56,35.63,78200.0,23.0122,23.0379,22.8835,22.9285,78200.0
2008-09-16 11:00:00,35.59,36.58,35.57,36.57,129100.0,22.9028,23.5399,22.8899,23.5334,129100.0
2008-09-16 11:05:00,36.53,37.07,36.45,36.55,110200.0,23.5077,23.8552,23.4562,23.5206,110200.0
2008-09-16 11:10:00,36.48,36.55,36.11,36.53,50000.0,23.4755,23.5206,23.2374,23.5077,50000.0
2008-09-16 11:15:00,36.46,36.46,36.01,36.13,31100.0,23.4627,23.4627,23.1731,23.2503,31100.0
2008-09-16 11:20:00,36.15,36.27,35.66,35.82,64600.0,23.2632,23.3404,22.9478,23.0508,64600.0
2008-09-16 11:25:00,35.82,35.98,35.72,35.86,33900.0,23.0508,23.1538,22.9865,23.0765,33900.0
2008-09-16 11:30:00,35.86,36.05,35.85,35.9,29700.0,23.0765,23.1988,23.0701,23.1023,29700.0
2008-09-16 11:35:00,35.87,36.06,35.77,35.93,33400.0,23.083,23.2053,23.0186,23.1216,33400.0
2008-09-16 11:40:00,35.93,36.15,35.81,36.13,33800.0,23.1216,23.2632,23.0444,23.2503,33800.0
2008-09-16 11:45:00,36.07,36.12,35.95,36.04,16800.0,23.2117,23.2439,23.1345,23.1924,16800.0
2008-09-16 11:50:00,36.06,36.45,35.96,36.34,40300.0,23.2053,23.4562,23.1409,23.3854,40300.0
2008-09-16 11:55:00,36.33,36.75,36.18,36.6,44300.0,23.379,23.6493,23.2825,23.5528,44300.0
2008-09-16 12:00:00,36.6,36.99,36.49,36.6,50400.0,23.5528,23.8037,23.482,23.5528,50400.0
2008-09-16 12:05:00,36.54,36.75,36.18,36.75,25100.0,23.5141,23.6493,23.2825,23.6493,25100.0
2008-09-16 12:10:00,36.72,36.87,36.7,36.79,59200.0,23.63,23.7265,23.6171,23.675,59200.0
2008-09-16 12:15:00,36.82,37.0,36.73,36.89,62000.0,23.6943,23.8102,23.6364,23.7394,62000.0
2008-09-16 12:20:00,36.84,36.84,36.33,36.7,35100.0,23.7072,23.7072,23.379,23.6171,35100.0
2008-09-16 12:25:00,36.73,36.78,36.39,36.71,33300.0,23.6364,23.6686,23.4176,23.6235,33300.0
2008-09-16 12:30:00,36.7,36.94,36.3,36.75,36900.0,23.6171,23.7715,23.3597,23.6493,36900.0
2008-09-16 12:35:00,36.76,36.76,36.2,36.35,30500.0,23.6557,23.6557,23.2953,23.3919,30500.0
2008-09-16 12:40:00,36.33,36.79,36.12,36.77,135400.0,23.379,23.675,23.2439,23.6622,135400.0
2008-09-16 12:45:00,36.71,36.75,36.19,36.3,22500.0,23.6235,23.6493,23.2889,23.3597,22500.0
2008-09-16 12:50:00,36.33,36.41,36.13,36.29,37800.0,23.379,23.4305,23.2503,23.3533,37800.0
2008-09-16 12:55:00,36.28,36.28,36.06,36.22,13600.0,23.3468,23.3468,23.2053,23.3082,13600.0
2008-09-16 13:00:00,36.29,36.52,35.92,36.01,38400.0,23.3533,23.5013,23.1152,23.1731,38400.0
2008-09-16 13:05:00,36.05,36.14,35.94,36.02,25300.0,23.1988,23.2567,23.128,23.1795,25300.0
2008-09-16 13:10:00,36.01,36.17,35.94,36.0,39000.0,23.1731,23.276,23.128,23.1666,39000.0
2008-09-16 13:15:00,36.0,36.04,35.78,35.98,47500.0,23.1666,23.1924,23.0251,23.1538,47500.0
2008-09-16 13:20:00,36.01,36.05,35.74,35.74,29800.0,23.1731,23.1988,22.9993,22.9993,29800.0
2008-09-16 13:25:00,35.73,35.94,35.66,35.85,43000.0,22.9929,23.128,22.9478,23.0701,43000.0
2008-09-16 13:30:00,35.79,35.92,35.7,35.8,122300.0,23.0315,23.1152,22.9736,23.0379,122300.0
2008-09-16 13:35:00,35.8,35.86,35.72,35.74,74800.0,23.0379,23.0765,22.9865,22.9993,74800.0
2008-09-16 13:40:00,35.76,35.88,35.74,35.76,66100.0,23.0122,23.0894,22.9993,23.0122,66100.0
2008-09-16 13:45:00,35.75,35.78,35.66,35.68,48600.0,23.0058,23.0251,22.9478,22.9607,48600.0
2008-09-16 13:50:00,35.61,35.71,35.42,35.55,73300.0,22.9157,22.98,22.7934,22.8771,73300.0
2008-09-16 13:55:00,35.53,35.57,35.45,35.57,53700.0,22.8642,22.8899,22.8127,22.8899,53700.0
2008-09-16 14:00:00,35.55,35.6,35.34,35.46,55400.0,22.8771,22.9092,22.7419,22.8191,55400.0
2008-09-16 14:05:00,35.44,35.8,35.4,35.79,21300.0,22.8063,23.0379,22.7805,23.0315,21300.0
2008-09-16 14:10:00,35.79,36.06,35.54,35.54,59800.0,23.0315,23.2053,22.8706,22.8706,59800.0
2008-09-16 14:15:00,35.55,35.72,35.13,35.13,52400.0,22.8771,22.9865,22.6068,22.6068,52400.0
2008-09-16 14:20:00,35.18,35.21,34.62,34.75,80200.0,22.639,22.6583,22.2786,22.3622,80200.0
2008-09-16 14:25:00,34.74,34.78,34.41,34.66,162800.0,22.3558,22.3816,22.1434,22.3043,162800.0
2008-09-16 14:30:00,34.64,34.95,34.41,34.52,80800.0,22.2915,22.4909,22.1434,22.2142,80800.0
2008-09-16 14:35:00,34.59,35.18,34.36,34.54,135000.0,22.2593,22.639,22.1113,22.2271,135000.0
2008-09-16 14:40:00,34.53,35.14,34.0,34.1,150900.0,22.2207,22.6132,21.8796,21.944,150900.0
2008-09-16 14:45:00,34.12,35.47,34.1,35.05,129500.0,21.9568,22.8256,21.944,22.5553,129500.0
2008-09-16 14:50:00,35.02,35.37,34.35,35.08,72300.0,22.536,22.7612,22.1048,22.5746,72300.0
2008-09-16 14:55:00,35.12,35.42,34.91,35.07,83700.0,22.6003,22.7934,22.4652,22.5682,83700.0
2008-09-16 15:00:00,35.08,35.28,35.0,35.28,77700.0,22.5746,22.7033,22.5231,22.7033,77700.0
2008-09-16 15:05:00,35.25,35.74,35.24,35.74,67000.0,22.684,22.9993,22.6776,22.9993,67000.0
2008-09-16 15:10:00,35.7,35.8,35.32,35.69,50700.0,22.9736,23.0379,22.729,22.9672,50700.0
2008-09-16 15:15:00,35.69,36.07,35.65,36.05,70000.0,22.9672,23.2117,22.9414,23.1988,70000.0
2008-09-16 15:20:00,36.04,36.21,35.86,36.13,91600.0,23.1924,23.3018,23.0765,23.2503,91600.0
2008-09-16 15:25:00,36.14,36.5,36.1,36.1,120300.0,23.2567,23.4884,23.231,23.231,120300.0
2008-09-16 15:30:00,36.12,36.12,35.6,35.75,62800.0,23.2439,23.2439,22.9092,23.0058,62800.0
2008-09-16 15:35:00,35.73,36.09,35.71,35.71,69200.0,22.9929,23.2246,22.98,22.98,69200.0
2008-09-16 15:40:00,35.75,36.3,35.74,36.11,110500.0,23.0058,23.3597,22.9993,23.2374,110500.0
2008-09-16 15:45:00,36.16,36.3,35.87,36.02,97500.0,23.2696,23.3597,23.083,23.1795,97500.0
2008-09-16 15:50:00,36.0,36.28,35.92,36.12,96900.0,23.1666,23.3468,23.1152,23.2439,96900.0
2008-09-16 15:55:00,36.08,36.25,36.03,36.19,82200.0,23.2181,23.3275,23.1859,23.2889,82200.0
2008-09-17 09:30:00,36.0,36.0,34.5,34.56,85400.0,23.1666,23.1666,22.2014,22.24,85400.0
2008-09-17 09:35:00,34.59,35.0,33.82,34.0,165800.0,22.2593,22.5231,21.7638,21.8796,165800.0
2008-09-17 09:40:00,34.0,34.57,34.0,34.23,95200.0,21.8796,22.2464,21.8796,22.0276,95200.0
2008-09-17 09:45:00,34.23,34.25,33.87,34.25,90800.0,22.0276,22.0405,21.7959,22.0405,90800.0
2008-09-17 09:50:00,34.21,34.31,33.95,34.26,101900.0,22.0147,22.0791,21.8474,22.0469,101900.0
2008-09-17 09:55:00,34.27,34.4,34.0,34.09,150100.0,22.0534,22.137,21.8796,21.9375,150100.0
2008-09-17 10:00:00,34.08,34.12,33.89,33.94,155500.0,21.9311,21.9568,21.8088,21.841,155500.0
2008-09-17 10:05:00,33.94,33.95,33.49,33.85,107900.0,21.841,21.8474,21.5514,21.7831,107900.0
2008-09-17 10:10:00,33.9,33.98,33.68,33.88,55700.0,21.8153,21.8667,21.6737,21.8024,55700.0
2008-09-17 10:15:00,33.82,34.18,33.76,34.06,82000.0,21.7638,21.9954,21.7252,21.9182,82000.0
2008-09-17 10:20:00,34.06,34.33,33.94,34.26,64500.0,21.9182,22.092,21.841,22.0469,64500.0
2008-09-17 10:25:00,34.24,34.26,33.77,33.78,59400.0,22.0341,22.0469,21.7316,21.738,59400.0
2008-09-17 10:30:00,33.77,33.9,33.57,33.69,70300.0,21.7316,21.8153,21.6029,21.6801,70300.0
2008-09-17 10:35:00,33.65,33.89,33.55,33.65,66100.0,21.6544,21.8088,21.59,21.6544,66100.0
2008-09-17 10:40:00,33.62,33.86,33.54,33.74,76100.0,21.6351,21.7895,21.5836,21.7123,76100.0
2008-09-17 10:45:00,33.75,33.86,33.55,33.72,66300.0,21.7187,21.7895,21.59,21.6994,66300.0
2008-09-17 10:50:00,33.73,33.85,33.57,33.85,74200.0,21.7059,21.7831,21.6029,21.7831,74200.0
2008-09-17 10:55:00,33.84,33.85,33.42,33.51,70200.0,21.7766,21.7831,21.5064,21.5643,70200.0
2008-09-17 11:00:00,33.51,33.79,33.49,33.75,46400.0,21.5643,21.7445,21.5514,21.7187,46400.0
2008-09-17 11:05:00,33.75,33.9,33.69,33.74,45700.0,21.7187,21.8153,21.6801,21.7123,45700.0
2008-09-17 11:10:00,33.75,33.84,33.62,33.8,30200.0,21.7187,21.7766,21.6351,21.7509,30200.0
2008-09-17 11:15:00,33.79,33.82,33.52,33.67,60500.0,21.7445,21.7638,21.5707,21.6672,60500.0
2008-09-17 11:20:00,33.66,33.73,33.42,33.62,36800.0,21.6608,21.7059,21.5064,21.6351,36800.0
2008-09-17 11:25:00,33.62,33.98,33.17,33.36,123900.0,21.6351,21.8667,21.3455,21.4678,123900.0
2008-09-17 11:30:00,33.35,33.43,33.22,33.33,189500.0,21.4613,21.5128,21.3777,21.4484,189500.0
2008-09-17 11:35:00,33.31,33.44,33.19,33.21,97700.0,21.4356,21.5192,21.3584,21.3712,97700.0
2008-09-17 11:40:00,33.17,33.37,33.03,33.09,148600.0,21.3455,21.4742,21.2554,21.294,148600.0
2008-09-17 11:45:00,33.14,33.62,33.07,33.3,135200.0,21.3262,21.6351,21.2811,21.4291,135200.0
2008-09-17 11:50:00,33.31,33.4,33.03,33.4,66000.0,21.4356,21.4935,21.2554,21.4935,66000.0
2008-09-17 11:55:00,33.4,33.42,33.1,33.1,34800.0,21.4935,21.5064,21.3004,21.3004,34800.0
2008-09-17 12:00:00,33.08,33.16,32.85,32.98,97700.0,21.2876,21.3391,21.1396,21.2232,97700.0
2008-09-17 12:05:00,32.98,33.06,32.69,33.06,85100.0,21.2232,21.2747,21.0366,21.2747,85100.0
2008-09-17 12:10:00,33.07,33.07,32.85,32.86,64100.0,21.2811,21.2811,21.1396,21.146,64100.0
2008-09-17 12:15:00,32.9,33.01,32.68,32.98,83700.0,21.1717,21.2425,21.0302,21.2232,83700.0
2008-09-17 12:20:00,32.98,33.14,32.88,32.99,49000.0,21.2232,21.3262,21.1589,21.2297,49000.0
2008-09-17 12:25:00,32.97,32.99,32.42,32.42,75300.0,21.2168,21.2297,20.8628,20.8628,75300.0
2008-09-17 12:30:00,32.46,32.95,32.46,32.95,35200.0,20.8886,21.2039,20.8886,21.2039,35200.0
2008-09-17 12:35:00,32.95,32.97,32.64,32.69,40400.0,21.2039,21.2168,21.0044,21.0366,40400.0
2008-09-17 12:40:00,32.67,32.98,32.6,32.69,101500.0,21.0237,21.2232,20.9787,21.0366,101500.0
2008-09-17 12:45:00,32.73,32.79,32.47,32.79,45900.0,21.0623,21.1009,20.895,21.1009,45900.0
2008-09-17 12:50:00,32.77,32.95,32.44,32.46,46900.0,21.0881,21.2039,20.8757,20.8886,46900.0
2008-09-17 12:55:00,32.46,32.76,32.46,32.55,68900.0,20.8886,21.0816,20.8886,20.9465,68900.0
2008-09-17 13:00:00,32.5,32.68,32.3,32.68,75300.0,20.9143,21.0302,20.7856,21.0302,75300.0
2008-09-17 13:05:00,32.71,32.71,32.32,32.43,70500.0,21.0495,21.0495,20.7985,20.8693,70500.0
2008-09-17 13:10:00,32.48,32.52,32.3,32.35,71700.0,20.9015,20.9272,20.7856,20.8178,71700.0
2008-09-17 13:15:00,32.3,32.31,31.9,31.92,117100.0,20.7856,20.7921,20.5282,20.5411,117100.0
2008-09-17 13:20:00,31.93,32.03,31.76,32.03,86700.0,20.5475,20.6119,20.4381,20.6119,86700.0
2008-09-17 13:25:00,32.03,32.06,31.7,31.77,136800.0,20.6119,20.6312,20.3995,20.4446,136800.0
2008-09-17 13:30:00,31.77,31.82,31.5,31.56,75700.0,20.4446,20.4767,20.2708,20.3094,75700.0
2008-09-17 13:35:00,31.57,31.6,31.14,31.44,78000.0,20.3159,20.3352,20.0391,20.2322,78000.0
2008-09-17 13:40:00,31.47,31.71,31.4,31.47,51900.0,20.2515,20.406,20.2065,20.2515,51900.0
2008-09-17 13:45:00,31.47,31.51,31.09,31.19,51800.0,20.2515,20.2772,20.007,20.0713,51800.0
2008-09-17 13:50:00,31.21,31.65,31.21,31.54,92900.0,20.0842,20.3673,20.0842,20.2966,92900.0
2008-09-17 13:55:00,31.54,31.83,31.42,31.51,43400.0,20.2966,20.4832,20.2193,20.2772,43400.0
2008-09-17 14:00:00,31.52,31.59,31.0,31.3,76700.0,20.2837,20.3287,19.9491,20.1421,76700.0
2008-09-17 14:05:00,31.31,31.43,31.15,31.21,60900.0,20.1485,20.2258,20.0456,20.0842,60900.0
2008-09-17 14:10:00,31.22,31.46,31.15,31.17,46600.0,20.0906,20.2451,20.0456,20.0585,46600.0
2008-09-17 14:15:00,31.18,31.27,31.01,31.18,104400.0,20.0649,20.1228,19.9555,20.0649,104400.0
2008-09-17 14:20:00,31.18,31.25,30.88,31.2,70300.0,20.0649,20.1099,19.8718,20.0778,70300.0
2008-09-17 14:25:00,31.19,32.04,31.16,31.87,176400.0,20.0713,20.6183,20.052,20.5089,176400.0
2008-09-17 14:30:00,31.85,32.94,31.75,32.78,167700.0,20.496,21.1975,20.4317,21.0945,167700.0
2008-09-17 14:35:00,32.78,32.94,32.38,32.72,116600.0,21.0945,21.1975,20.8371,21.0559,116600.0
2008-09-17 14:40:00,32.7,33.1,32.69,33.06,84400.0,21.043,21.3004,21.0366,21.2747,84400.0
2008-09-17 14:45:00,33.08,33.45,32.93,33.24,107900.0,21.2876,21.5257,21.191,21.3905,107900.0
2008-09-17 14:50:00,33.22,33.38,32.9,33.26,73000.0,21.3777,21.4806,21.1717,21.4034,73000.0
2008-09-17 14:55:00,33.19,33.63,32.96,33.0,99700.0,21.3584,21.6415,21.2103,21.2361,99700.0
2008-09-17 15:00:00,33.01,33.37,32.62,33.36,87100.0,21.2425,21.4742,20.9916,21.4678,87100.0
2008-09-17 15:05:00,33.35,33.81,33.15,33.15,68500.0,21.4613,21.7573,21.3326,21.3326,68500.0
2008-09-17 15:10:00,33.21,33.4,33.03,33.11,103900.0,21.3712,21.4935,21.2554,21.3069,103900.0
2008-09-17 15:15:00,33.11,33.64,33.0,33.39,42400.0,21.3069,21.6479,21.2361,21.4871,42400.0
2008-09-17 15:20:00,33.4,33.4,32.8,32.95,66600.0,21.4935,21.4935,21.1074,21.2039,66600.0
2008-09-17 15:25:00,32.95,33.29,32.73,32.73,63900.0,21.2039,21.4227,21.0623,21.0623,63900.0
2008-09-17 15:30:00,32.78,32.78,32.44,32.47,99800.0,21.0945,21.0945,20.8757,20.895,99800.0
2008-09-17 15:35:00,32.44,32.57,32.18,32.35,86300.0,20.8757,20.9594,20.7084,20.8178,86300.0
2008-09-17 15:40:00,32.35,32.6,32.08,32.1,86900.0,20.8178,20.9787,20.6441,20.6569,86900.0
2008-09-17 15:45:00,32.1,32.25,32.06,32.2,133200.0,20.6569,20.7535,20.6312,20.7213,133200.0
2008-09-17 15:50:00,32.2,32.26,31.5,31.57,257900.0,20.7213,20.7599,20.2708,20.3159,257900.0
2008-09-17 15:55:00,31.59,31.86,31.49,31.82,158300.0,20.3287,20.5025,20.2644,20.4767,158300.0
2008-09-18 09:30:00,33.72,33.95,33.4,33.55,125800.0,21.6994,21.8474,21.4935,21.59,125800.0
2008-09-18 09:35:00,33.57,34.71,33.55,34.18,187000.0,21.6029,22.3365,21.59,21.9954,187000.0
2008-09-18 09:40:00,34.16,34.16,33.48,33.64,179400.0,21.9826,21.9826,21.545,21.6479,179400.0
2008-09-18 09:45:00,33.62,33.83,33.39,33.45,84400.0,21.6351,21.7702,21.4871,21.5257,84400.0
2008-09-18 09:50:00,33.32,33.42,32.77,33.19,90800.0,21.442,21.5064,21.0881,21.3584,90800.0
2008-09-18 09:55:00,33.2,33.81,33.04,33.68,83700.0,21.3648,21.7573,21.2618,21.6737,83700.0
2008-09-18 10:00:00,33.75,34.11,33.66,33.75,129000.0,21.7187,21.9504,21.6608,21.7187,129000.0
2008-09-18 10:05:00,33.78,33.89,33.66,33.66,88000.0,21.738,21.8088,21.6608,21.6608,88000.0
2008-09-18 10:10:00,33.66,33.87,33.65,33.72,106500.0,21.6608,21.7959,21.6544,21.6994,106500.0
2008-09-18 10:15:00,33.75,34.09,33.65,33.91,38300.0,21.7187,21.9375,21.6544,21.8217,38300.0
2008-09-18 10:20:00,33.91,33.97,33.65,33.9,57900.0,21.8217,21.8603,21.6544,21.8153,57900.0
2008-09-18 10:25:00,33.9,34.11,33.81,34.1,104500.0,21.8153,21.9504,21.7573,21.944,104500.0
2008-09-18 10:30:00,34.1,34.1,33.95,33.99,43400.0,21.944,21.944,21.8474,21.8732,43400.0
2008-09-18 10:35:00,33.99,34.25,33.97,34.01,126100.0,21.8732,22.0405,21.8603,21.886,126100.0
2008-09-18 10:40:00,34.03,34.3,33.99,34.22,130000.0,21.8989,22.0727,21.8732,22.0212,130000.0
2008-09-18 10:45:00,34.21,34.3,33.99,34.11,71000.0,22.0147,22.0727,21.8732,21.9504,71000.0
2008-09-18 10:50:00,34.11,34.34,34.04,34.23,122100.0,21.9504,22.0984,21.9053,22.0276,122100.0
2008-09-18 10:55:00,34.23,34.23,33.91,34.0,103000.0,22.0276,22.0276,21.8217,21.8796,103000.0
2008-09-18 11:00:00,34.0,34.0,33.67,33.95,57600.0,21.8796,21.8796,21.6672,21.8474,57600.0
2008-09-18 11:05:00,33.93,34.07,33.67,33.97,76000.0,21.8346,21.9247,21.6672,21.8603,76000.0
2008-09-18 11:10:00,33.96,34.0,33.65,33.72,126200.0,21.8539,21.8796,21.6544,21.6994,126200.0
2008-09-18 11:15:00,33.71,33.86,33.65,33.65,140000.0,21.693,21.7895,21.6544,21.6544,140000.0
2008-09-18 11:20:00,33.65,33.75,33.36,33.54,104900.0,21.6544,21.7187,21.4678,21.5836,104900.0
2008-09-18 11:25:00,33.54,33.6,33.13,33.13,104300.0,21.5836,21.6222,21.3197,21.3197,104300.0
2008-09-18 11:30:00,33.16,33.53,33.09,33.22,56700.0,21.3391,21.5772,21.294,21.3777,56700.0
2008-09-18 11:35:00,33.21,33.35,32.9,33.1,78900.0,21.3712,21.4613,21.1717,21.3004,78900.0
2008-09-18 11:40:00,33.13,33.24,32.94,33.0,102400.0,21.3197,21.3905,21.1975,21.2361,102400.0
2008-09-18 11:45:00,32.94,33.02,32.53,33.02,97000.0,21.1975,21.249,20.9336,21.249,97000.0
2008-09-18 11:50:00,33.0,33.05,32.98,33.01,91800.0,21.2361,21.2683,21.2232,21.2425,91800.0
2008-09-18 11:55:00,33.03,33.24,33.0,33.2,51700.0,21.2554,21.3905,21.2361,21.3648,51700.0
2008-09-18 12:00:00,33.17,33.23,32.98,32.98,67200.0,21.3455,21.3841,21.2232,21.2232,67200.0
2008-09-18 12:05:00,33.0,33.08,32.98,33.05,80400.0,21.2361,21.2876,21.2232,21.2683,80400.0
2008-09-18 12:10:00,33.06,33.24,33.0,33.01,57500.0,21.2747,21.3905,21.2361,21.2425,57500.0
2008-09-18 12:15:00,33.06,33.34,33.06,33.16,28500.0,21.2747,21.4549,21.2747,21.3391,28500.0
2008-09-18 12:20:00,33.13,33.4,33.09,33.27,71700.0,21.3197,21.4935,21.294,21.4098,71700.0
2008-09-18 12:25:00,33.26,33.31,33.14,33.22,94900.0,21.4034,21.4356,21.3262,21.3777,94900.0
2008-09-18 12:30:00,33.22,33.5,33.14,33.46,55100.0,21.3777,21.5578,21.3262,21.5321,55100.0
2008-09-18 12:35:00,33.45,33.47,33.0,33.17,67200.0,21.5257,21.5385,21.2361,21.3455,67200.0
2008-09-18 12:40:00,33.15,33.24,32.96,32.96,54200.0,21.3326,21.3905,21.2103,21.2103,54200.0
2008-09-18 12:45:00,32.96,33.06,32.77,32.83,108600.0,21.2103,21.2747,21.0881,21.1267,108600.0
2008-09-18 12:50:00,32.83,33.03,32.71,32.9,36700.0,21.1267,21.2554,21.0495,21.1717,36700.0
2008-09-18 12:55:00,32.93,32.98,32.78,32.81,38300.0,21.191,21.2232,21.0945,21.1138,38300.0
2008-09-18 13:00:00,32.77,32.94,32.73,32.91,123700.0,21.0881,21.1975,21.0623,21.1782,123700.0
2008-09-18 13:05:00,32.91,33.07,32.9,32.93,81100.0,21.1782,21.2811,21.1717,21.191,81100.0
2008-09-18 13:10:00,32.96,33.18,32.88,33.07,43800.0,21.2103,21.3519,21.1589,21.2811,43800.0
2008-09-18 13:15:00,33.08,33.58,33.06,33.42,53600.0,21.2876,21.6093,21.2747,21.5064,53600.0
2008-09-18 13:20:00,33.42,33.54,33.31,33.36,42200.0,21.5064,21.5836,21.4356,21.4678,42200.0
2008-09-18 13:25:00,33.39,33.81,33.31,33.8,38200.0,21.4871,21.7573,21.4356,21.7509,38200.0
2008-09-18 13:30:00,33.78,34.34,33.71,34.34,51200.0,21.738,22.0984,21.693,22.0984,51200.0
2008-09-18 13:35:00,34.34,35.2,34.15,34.93,155900.0,22.0984,22.6518,21.9761,22.4781,155900.0
2008-09-18 13:40:00,34.92,34.94,34.47,34.74,69700.0,22.4716,22.4845,22.1821,22.3558,69700.0
2008-09-18 13:45:00,34.66,35.1,34.63,35.1,57200.0,22.3043,22.5875,22.285,22.5875,57200.0
2008-09-18 13:50:00,35.1,35.5,35.05,35.09,83200.0,22.5875,22.8449,22.5553,22.581,83200.0
2008-09-18 13:55:00,35.11,36.12,35.11,35.84,104900.0,22.5939,23.2439,22.5939,23.0637,104900.0
2008-09-18 14:00:00,35.81,35.87,35.0,35.12,61200.0,23.0444,23.083,22.5231,22.6003,61200.0
2008-09-18 14:05:00,35.11,35.49,34.94,35.19,72400.0,22.5939,22.8384,22.4845,22.6454,72400.0
2008-09-18 14:10:00,35.21,35.83,35.19,35.8,74200.0,22.6583,23.0572,22.6454,23.0379,74200.0
2008-09-18 14:15:00,35.8,36.38,35.61,36.38,79600.0,23.0379,23.4112,22.9157,23.4112,79600.0
2008-09-18 14:20:00,36.38,36.99,36.35,36.99,151800.0,23.4112,23.8037,23.3919,23.8037,151800.0
2008-09-18 14:25:00,36.99,38.86,36.99,37.85,311200.0,23.8037,25.0071,23.8037,24.3572,311200.0
2008-09-18 14:30:00,37.85,39.09,37.82,38.0,193400.0,24.3572,25.1551,24.3378,24.4537,193400.0
2008-09-18 14:35:00,37.95,38.02,37.19,37.34,151100.0,24.4215,24.4665,23.9324,24.029,151100.0
2008-09-18 14:40:00,37.38,37.43,37.03,37.2,167000.0,24.0547,24.0869,23.8295,23.9389,167000.0
2008-09-18 14:45:00,37.22,37.75,37.21,37.66,125000.0,23.9517,24.2928,23.9453,24.2349,125000.0
2008-09-18 14:50:00,37.65,37.67,36.9,37.11,278000.0,24.2284,24.2413,23.7458,23.8809,278000.0
2008-09-18 14:55:00,37.11,37.74,36.86,37.36,365300.0,23.8809,24.2864,23.7201,24.0418,365300.0
2008-09-18 15:00:00,37.38,38.28,37.24,38.28,163500.0,24.0547,24.6339,23.9646,24.6339,163500.0
2008-09-18 15:05:00,38.28,39.4,38.11,38.75,401300.0,24.6339,25.3546,24.5245,24.9363,401300.0
2008-09-18 15:10:00,38.8,39.5,38.31,38.62,193400.0,24.9685,25.419,24.6532,24.8527,193400.0
2008-09-18 15:15:00,38.59,39.03,38.47,38.76,130000.0,24.8334,25.1165,24.7561,24.9428,130000.0
2008-09-18 15:20:00,38.98,39.34,38.45,39.1,308000.0,25.0843,25.316,24.7433,25.1615,308000.0
2008-09-18 15:25:00,38.59,39.15,38.37,38.39,88900.0,24.8334,25.1937,24.6918,24.7046,88900.0
2008-09-18 15:30:00,38.39,38.61,38.12,38.6,154800.0,24.7046,24.8462,24.5309,24.8398,154800.0
2008-09-18 15:35:00,38.6,38.78,38.51,38.66,208500.0,24.8398,24.9556,24.7819,24.8784,208500.0
2008-09-18 15:40:00,38.66,38.71,38.55,38.67,435600.0,24.8784,24.9106,24.8076,24.8848,435600.0
2008-09-18 15:45:00,38.67,38.71,38.63,38.65,1720600.0,24.8848,24.9106,24.8591,24.872,1720600.0
2008-09-18 15:50:00,38.66,38.78,37.78,38.4,324400.0,24.8784,24.9556,24.3121,24.7111,324400.0
2008-09-18 15:55:00,38.4,38.5,34.38,37.04,364800.0,24.7111,24.7754,22.1241,23.8359,364800.0
2008-09-19 09:30:00,42.45,46.87,40.65,45.49,27100.0,27.3173,30.1617,26.159,29.2736,27100.0
2008-09-19 09:35:00,44.28,46.0,43.6,45.58,535200.0,28.495,29.6018,28.0574,29.3315,535200.0
2008-09-19 09:40:00,45.57,46.0,45.0,45.12,402300.0,29.3251,29.6018,28.9583,29.0355,402300.0
2008-09-19 09:45:00,45.11,45.3,43.72,43.93,409900.0,29.0291,29.1514,28.1346,28.2697,409900.0
2008-09-19 09:50:00,43.92,43.94,41.53,41.6,257400.0,28.2633,28.2762,26.7253,26.7703,257400.0
2008-09-19 09:55:00,41.64,42.23,40.72,41.2,239100.0,26.7961,27.1758,26.204,26.5129,239100.0
2008-09-19 10:00:00,41.2,41.3,40.49,41.0,154600.0,26.5129,26.5773,26.056,26.3842,154600.0
2008-09-19 10:05:00,41.0,41.25,40.4,40.83,176600.0,26.3842,26.5451,25.9981,26.2748,176600.0
2008-09-19 10:10:00,40.81,41.02,40.32,40.57,27000.0,26.262,26.3971,25.9466,26.1075,27000.0
2008-09-19 10:15:00,40.44,40.55,40.04,40.41,61500.0,26.0239,26.0946,25.7665,26.0046,61500.0
2008-09-19 10:20:00,40.36,40.42,39.52,39.94,83500.0,25.9724,26.011,25.4318,25.7021,83500.0
2008-09-19 10:25:00,40.14,41.99,40.0,40.36,71700.0,25.8308,27.0213,25.7407,25.9724,71700.0
2008-09-19 10:30:00,40.41,40.5,39.3,39.31,67500.0,26.0046,26.0625,25.2903,25.2967,67500.0
2008-09-19 10:35:00,39.31,39.32,38.0,39.0,233200.0,25.2967,25.3031,24.4537,25.0972,233200.0
2008-09-19 10:40:00,39.0,39.14,38.75,39.08,68700.0,25.0972,25.1873,24.9363,25.1487,68700.0
2008-09-19 10:45:00,39.08,39.59,38.92,39.42,63500.0,25.1487,25.4769,25.0457,25.3675,63500.0
2008-09-19 10:50:00,39.49,39.8,39.38,39.76,58600.0,25.4125,25.612,25.3417,25.5863,58600.0
2008-09-19 10:55:00,39.73,39.9,39.56,39.66,44100.0,25.567,25.6764,25.4576,25.5219,44100.0
2008-09-19 11:00:00,39.64,39.7,39.05,39.52,113400.0,25.509,25.5477,25.1294,25.4318,113400.0
2008-09-19 11:05:00,39.55,39.78,39.12,39.17,31800.0,25.4511,25.5991,25.1744,25.2066,31800.0
2008-09-19 11:10:00,39.16,39.31,39.01,39.03,63700.0,25.2002,25.2967,25.1036,25.1165,63700.0
2008-09-19 11:15:00,39.07,39.27,39.01,39.25,17800.0,25.1422,25.2709,25.1036,25.2581,17800.0
2008-09-19 11:20:00,39.27,39.34,39.02,39.15,33500.0,25.2709,25.316,25.1101,25.1937,33500.0
2008-09-19 11:25:00,39.28,39.4,39.22,39.35,21900.0,25.2774,25.3546,25.2388,25.3224,21900.0
2008-09-19 11:30:00,39.38,39.44,39.25,39.35,48900.0,25.3417,25.3803,25.2581,25.3224,48900.0
2008-09-19 11:35:00,39.35,39.44,39.3,39.4,48100.0,25.3224,25.3803,25.2903,25.3546,48100.0
2008-09-19 11:40:00,39.42,39.56,39.3,39.35,44700.0,25.3675,25.4576,25.2903,25.3224,44700.0
2008-09-19 11:45:00,39.43,39.49,39.16,39.36,104100.0,25.3739,25.4125,25.2002,25.3289,104100.0
2008-09-19 11:50:00,39.36,39.59,39.35,39.53,57600.0,25.3289,25.4769,25.3224,25.4383,57600.0
2008-09-19 11:55:00,39.53,39.94,39.43,39.75,127000.0,25.4383,25.7021,25.3739,25.5798,127000.0
2008-09-19 12:00:00,39.8,40.48,39.8,40.09,86200.0,25.612,26.0496,25.612,25.7986,86200.0
2008-09-19 12:05:00,40.1,40.32,40.0,40.11,34700.0,25.8051,25.9466,25.7407,25.8115,34700.0
2008-09-19 12:10:00,40.1,40.39,40.0,40.37,39100.0,25.8051,25.9917,25.7407,25.9788,39100.0
2008-09-19 12:15:00,40.39,40.77,40.39,40.56,93800.0,25.9917,26.2362,25.9917,26.1011,93800.0
2008-09-19 12:20:00,40.56,40.9,40.51,40.83,75100.0,26.1011,26.3199,26.0689,26.2748,75100.0
2008-09-19 12:25:00,40.85,41.12,40.81,40.99,98100.0,26.2877,26.4615,26.262,26.3778,98100.0
2008-09-19 12:30:00,40.99,41.04,40.75,40.98,66400.0,26.3778,26.41,26.2234,26.3714,66400.0
2008-09-19 12:35:00,41.0,41.0,40.91,41.0,59600.0,26.3842,26.3842,26.3263,26.3842,59600.0
2008-09-19 12:40:00,41.0,41.0,40.86,40.98,72200.0,26.3842,26.3842,26.2941,26.3714,72200.0
2008-09-19 12:45:00,40.97,41.0,40.85,40.98,118200.0,26.3649,26.3842,26.2877,26.3714,118200.0
2008-09-19 12:50:00,40.99,41.45,40.96,41.37,125700.0,26.3778,26.6738,26.3585,26.6223,125700.0
2008-09-19 12:55:00,41.38,41.95,41.34,41.9,66000.0,26.6288,26.9956,26.603,26.9634,66000.0
2008-09-19 13:00:00,41.88,41.89,41.45,41.5,106300.0,26.9505,26.957,26.6738,26.706,106300.0
2008-09-19 13:05:00,41.5,41.64,41.47,41.47,94800.0,26.706,26.7961,26.6867,26.6867,94800.0
2008-09-19 13:10:00,41.55,41.56,41.17,41.41,116300.0,26.7382,26.7446,26.4936,26.6481,116300.0
2008-09-19 13:15:00,41.36,41.5,41.16,41.4,109600.0,26.6159,26.706,26.4872,26.6416,109600.0
2008-09-19 13:20:00,41.4,41.47,41.16,41.3,92300.0,26.6416,26.6867,26.4872,26.5773,92300.0
2008-09-19 13:25:00,41.3,41.3,40.89,41.22,83400.0,26.5773,26.5773,26.3134,26.5258,83400.0
2008-09-19 13:30:00,41.23,41.68,41.22,41.66,43600.0,26.5322,26.8218,26.5258,26.809,43600.0
2008-09-19 13:35:00,41.62,42.05,41.61,42.02,52700.0,26.7832,27.0599,26.7768,27.0406,52700.0
2008-09-19 13:40:00,42.02,42.21,42.0,42.0,47300.0,27.0406,27.1629,27.0277,27.0277,47300.0
2008-09-19 13:45:00,42.0,42.03,41.97,42.0,76400.0,27.0277,27.0471,27.0084,27.0277,76400.0
2008-09-19 13:50:00,41.98,42.05,41.97,42.0,59300.0,27.0149,27.0599,27.0084,27.0277,59300.0
2008-09-19 13:55:00,42.0,42.02,41.97,42.0,78400.0,27.0277,27.0406,27.0084,27.0277,78400.0
2008-09-19 14:00:00,41.99,42.06,41.94,41.95,108100.0,27.0213,27.0664,26.9891,26.9956,108100.0
2008-09-19 14:05:00,41.95,41.99,41.8,41.87,56800.0,26.9956,27.0213,26.899,26.9441,56800.0
2008-09-19 14:10:00,41.95,42.02,41.82,41.89,47300.0,26.9956,27.0406,26.9119,26.957,47300.0
2008-09-19 14:15:00,41.89,42.0,41.53,41.55,56800.0,26.957,27.0277,26.7253,26.7382,56800.0
2008-09-19 14:20:00,41.48,41.83,41.47,41.75,53400.0,26.6931,26.9184,26.6867,26.8669,53400.0
2008-09-19 14:25:00,41.72,42.0,41.72,41.97,65800.0,26.8476,27.0277,26.8476,27.0084,65800.0
2008-09-19 14:30:00,41.97,42.04,41.95,42.0,116400.0,27.0084,27.0535,26.9956,27.0277,116400.0
2008-09-19 14:35:00,42.0,42.4,41.98,42.08,69600.0,27.0277,27.2852,27.0149,27.0792,69600.0
2008-09-19 14:40:00,42.08,42.25,42.07,42.25,31400.0,27.0792,27.1886,27.0728,27.1886,31400.0
2008-09-19 14:45:00,42.34,42.36,42.0,42.02,51100.0,27.2465,27.2594,27.0277,27.0406,51100.0
2008-09-19 14:50:00,42.1,42.17,42.02,42.02,30100.0,27.0921,27.1371,27.0406,27.0406,30100.0
2008-09-19 14:55:00,42.05,42.42,42.0,42.28,57500.0,27.0599,27.298,27.0277,27.2079,57500.0
2008-09-19 15:00:00,42.29,42.5,42.02,42.12,59600.0,27.2144,27.3495,27.0406,27.105,59600.0
2008-09-19 15:05:00,42.15,42.23,41.88,42.0,99700.0,27.1243,27.1758,26.9505,27.0277,99700.0
2008-09-19 15:10:00,41.99,42.89,41.99,42.88,319800.0,27.0213,27.6005,27.0213,27.594,319800.0
2008-09-19 15:15:00,42.88,43.0,42.7,42.7,151100.0,27.594,27.6713,27.4782,27.4782,151100.0
2008-09-19 15:20:00,42.7,42.72,42.26,42.42,72600.0,27.4782,27.4911,27.1951,27.298,72600.0
2008-09-19 15:25:00,42.43,42.5,42.3,42.5,58000.0,27.3045,27.3495,27.2208,27.3495,58000.0
2008-09-19 15:30:00,42.5,42.86,42.48,42.77,78700.0,27.3495,27.5812,27.3366,27.5233,78700.0
2008-09-19 15:35:00,42.77,43.0,42.64,42.69,67900.0,27.5233,27.6713,27.4396,27.4718,67900.0
2008-09-19 15:40:00,42.7,43.0,42.68,42.89,153200.0,27.4782,27.6713,27.4653,27.6005,153200.0
2008-09-19 15:45:00,42.89,43.25,42.8,42.86,222000.0,27.6005,27.8321,27.5426,27.5812,222000.0
2008-09-19 15:50:00,42.86,42.91,42.78,42.8,224700.0,27.5812,27.6134,27.5297,27.5426,224700.0
2008-09-19 15:55:00,42.79,43.25,42.75,43.25,258000.0,27.5361,27.8321,27.5104,27.8321,258000.0
2008-09-22 09:30:00,42.51,42.51,40.5,40.94,83700.0,27.3559,27.3559,26.0625,26.3456,83700.0
2008-09-22 09:35:00,40.9,40.95,40.6,40.67,109500.0,26.3199,26.3521,26.1268,26.1719,109500.0
2008-09-22 09:40:00,40.66,41.07,40.04,40.94,219700.0,26.1654,26.4293,25.7665,26.3456,219700.0
2008-09-22 09:45:00,41.02,41.33,40.71,40.8,118600.0,26.3971,26.5966,26.1976,26.2555,118600.0
2008-09-22 09:50:00,40.8,40.88,40.0,40.08,120200.0,26.2555,26.307,25.7407,25.7922,120200.0
2008-09-22 09:55:00,40.1,40.2,39.6,39.95,247100.0,25.8051,25.8694,25.4833,25.7085,247100.0
2008-09-22 10:00:00,39.95,39.99,39.58,39.63,633100.0,25.7085,25.7343,25.4704,25.5026,633100.0
2008-09-22 10:05:00,39.63,39.77,39.11,39.15,209600.0,25.5026,25.5927,25.168,25.1937,209600.0
2008-09-22 10:10:00,39.14,39.21,38.45,38.98,216200.0,25.1873,25.2323,24.7433,25.0843,216200.0
2008-09-22 10:15:00,38.98,39.05,38.56,38.69,62300.0,25.0843,25.1294,24.814,24.8977,62300.0
2008-09-22 10:20:00,38.72,38.75,38.35,38.75,47100.0,24.917,24.9363,24.6789,24.9363,47100.0
2008-09-22 10:25:00,38.73,39.36,38.65,39.36,109500.0,24.9234,25.3289,24.872,25.3289,109500.0
2008-09-22 10:30:00,39.37,39.67,39.15,39.48,119800.0,25.3353,25.5284,25.1937,25.4061,119800.0
2008-09-22 10:35:00,39.56,39.61,39.07,39.32,56600.0,25.4576,25.4897,25.1422,25.3031,56600.0
2008-09-22 10:40:00,39.33,39.5,39.3,39.44,72300.0,25.3096,25.419,25.2903,25.3803,72300.0
2008-09-22 10:45:00,39.45,39.6,39.26,39.5,74200.0,25.3868,25.4833,25.2645,25.419,74200.0
2008-09-22 10:50:00,39.51,39.6,39.46,39.52,67900.0,25.4254,25.4833,25.3932,25.4318,67900.0
2008-09-22 10:55:00,39.51,39.55,39.05,39.05,46800.0,25.4254,25.4511,25.1294,25.1294,46800.0
2008-09-22 11:00:00,39.07,39.49,39.06,39.48,42700.0,25.1422,25.4125,25.1358,25.4061,42700.0
2008-09-22 11:05:00,39.46,39.49,39.2,39.22,27100.0,25.3932,25.4125,25.2259,25.2388,27100.0
2008-09-22 11:10:00,39.22,39.47,39.18,39.24,41300.0,25.2388,25.3996,25.213,25.2516,41300.0
2008-09-22 11:15:00,39.22,39.33,39.1,39.2,79100.0,25.2388,25.3096,25.1615,25.2259,79100.0
2008-09-22 11:20:00,39.21,39.24,39.12,39.19,36800.0,25.2323,25.2516,25.1744,25.2195,36800.0
2008-09-22 11:25:00,39.21,39.58,39.17,39.52,89600.0,25.2323,25.4704,25.2066,25.4318,89600.0
2008-09-22 11:30:00,39.5,39.67,39.34,39.49,72500.0,25.419,25.5284,25.316,25.4125,72500.0
2008-09-22 11:35:00,39.5,39.58,39.37,39.58,46100.0,25.419,25.4704,25.3353,25.4704,46100.0
2008-09-22 11:40:00,39.6,39.6,39.48,39.52,36100.0,25.4833,25.4833,25.4061,25.4318,36100.0
2008-09-22 11:45:00,39.52,39.6,39.51,39.56,24200.0,25.4318,25.4833,25.4254,25.4576,24200.0
2008-09-22 11:50:00,39.56,39.57,39.35,39.48,459500.0,25.4576,25.464,25.3224,25.4061,459500.0
2008-09-22 11:55:00,39.45,39.56,39.42,39.48,30400.0,25.3868,25.4576,25.3675,25.4061,30400.0
2008-09-22 12:00:00,39.5,39.55,39.43,39.48,18700.0,25.419,25.4511,25.3739,25.4061,18700.0
2008-09-22 12:05:00,39.45,39.47,39.1,39.23,30900.0,25.3868,25.3996,25.1615,25.2452,30900.0
2008-09-22 12:10:00,39.22,39.39,39.2,39.21,17400.0,25.2388,25.3482,25.2259,25.2323,17400.0
2008-09-22 12:15:00,39.21,39.23,39.12,39.17,22400.0,25.2323,25.2452,25.1744,25.2066,22400.0
2008-09-22 12:20:00,39.17,39.19,39.06,39.07,16200.0,25.2066,25.2195,25.1358,25.1422,16200.0
2008-09-22 12:25:00,39.03,39.1,38.87,38.87,25600.0,25.1165,25.1615,25.0135,25.0135,25600.0
2008-09-22 12:30:00,38.91,39.13,38.91,39.08,19200.0,25.0393,25.1809,25.0393,25.1487,19200.0
2008-09-22 12:35:00,39.05,39.15,39.0,39.03,13800.0,25.1294,25.1937,25.0972,25.1165,13800.0
2008-09-22 12:40:00,39.06,39.07,38.95,38.97,27000.0,25.1358,25.1422,25.065,25.0779,27000.0
2008-09-22 12:45:00,38.97,38.97,38.6,38.63,66600.0,25.0779,25.0779,24.8398,24.8591,66600.0
2008-09-22 12:50:00,38.61,38.7,38.5,38.61,47200.0,24.8462,24.9041,24.7754,24.8462,47200.0
2008-09-22 12:55:00,38.62,38.65,38.35,38.38,23100.0,24.8527,24.872,24.6789,24.6982,23100.0
2008-09-22 13:00:00,38.41,38.57,38.16,38.25,34500.0,24.7175,24.8205,24.5566,24.6146,34500.0
2008-09-22 13:05:00,38.22,38.28,38.06,38.18,45200.0,24.5953,24.6339,24.4923,24.5695,45200.0
2008-09-22 13:10:00,38.22,38.28,38.0,38.01,53200.0,24.5953,24.6339,24.4537,24.4601,53200.0
2008-09-22 13:15:00,38.02,38.09,37.63,37.75,88300.0,24.4665,24.5116,24.2156,24.2928,88300.0
2008-09-22 13:20:00,37.75,37.9,37.49,37.74,87500.0,24.2928,24.3893,24.1255,24.2864,87500.0
2008-09-22 13:25:00,37.75,37.81,37.05,37.05,75000.0,24.2928,24.3314,23.8423,23.8423,75000.0
2008-09-22 13:30:00,37.05,37.35,37.0,37.02,74800.0,23.8423,24.0354,23.8102,23.823,74800.0
2008-09-22 13:35:00,37.06,37.09,36.62,36.72,78500.0,23.8488,23.8681,23.5656,23.63,78500.0
2008-09-22 13:40:00,36.74,36.98,36.62,36.72,80300.0,23.6428,23.7973,23.5656,23.63,80300.0
2008-09-22 13:45:00,36.75,36.99,36.0,36.23,92500.0,23.6493,23.8037,23.1666,23.3147,92500.0
2008-09-22 13:50:00,36.17,36.7,36.12,36.54,90800.0,23.276,23.6171,23.2439,23.5141,90800.0
2008-09-22 13:55:00,36.57,36.8,36.4,36.47,47000.0,23.5334,23.6815,23.424,23.4691,47000.0
2008-09-22 14:00:00,36.46,36.51,36.3,36.46,27500.0,23.4627,23.4948,23.3597,23.4627,27500.0
2008-09-22 14:05:00,36.46,36.7,36.38,36.53,56000.0,23.4627,23.6171,23.4112,23.5077,56000.0
2008-09-22 14:10:00,36.59,36.95,36.53,36.7,27900.0,23.5463,23.778,23.5077,23.6171,27900.0
2008-09-22 14:15:00,36.7,36.84,36.59,36.79,42100.0,23.6171,23.7072,23.5463,23.675,42100.0
2008-09-22 14:20:00,36.8,36.86,36.36,36.38,41900.0,23.6815,23.7201,23.3983,23.4112,41900.0
2008-09-22 14:25:00,36.43,36.69,36.41,36.55,23100.0,23.4434,23.6107,23.4305,23.5206,23100.0
2008-09-22 14:30:00,36.55,36.76,36.55,36.68,32000.0,23.5206,23.6557,23.5206,23.6042,32000.0
2008-09-22 14:35:00,36.69,36.8,36.47,36.49,38900.0,23.6107,23.6815,23.4691,23.482,38900.0
2008-09-22 14:40:00,36.5,36.5,36.27,36.27,37400.0,23.4884,23.4884,23.3404,23.3404,37400.0
2008-09-22 14:45:00,36.33,36.48,36.28,36.3,21700.0,23.379,23.4755,23.3468,23.3597,21700.0
2008-09-22 14:50:00,36.3,36.33,36.03,36.03,49500.0,23.3597,23.379,23.1859,23.1859,49500.0
2008-09-22 14:55:00,36.03,36.28,36.02,36.15,56600.0,23.1859,23.3468,23.1795,23.2632,56600.0
2008-09-22 15:00:00,36.21,36.49,36.07,36.39,68800.0,23.3018,23.482,23.2117,23.4176,68800.0
2008-09-22 15:05:00,36.39,36.46,36.28,36.34,42900.0,23.4176,23.4627,23.3468,23.3854,42900.0
2008-09-22 15:10:00,36.33,36.55,36.19,36.25,46800.0,23.379,23.5206,23.2889,23.3275,46800.0
2008-09-22 15:15:00,36.26,36.4,36.15,36.18,44600.0,23.334,23.424,23.2632,23.2825,44600.0
2008-09-22 15:20:00,36.18,36.36,36.16,36.26,47200.0,23.2825,23.3983,23.2696,23.334,47200.0
2008-09-22 15:25:00,36.26,36.31,36.0,36.23,117400.0,23.334,23.3661,23.1666,23.3147,117400.0
2008-09-22 15:30:00,36.2,36.33,36.05,36.27,72100.0,23.2953,23.379,23.1988,23.3404,72100.0
2008-09-22 15:35:00,36.27,36.49,36.18,36.2,149600.0,23.3404,23.482,23.2825,23.2953,149600.0
2008-09-22 15:40:00,36.21,36.49,36.18,36.21,107200.0,23.3018,23.482,23.2825,23.3018,107200.0
2008-09-22 15:45:00,36.21,36.26,36.1,36.1,105200.0,23.3018,23.334,23.231,23.231,105200.0
2008-09-22 15:50:00,36.1,36.16,35.9,35.98,149700.0,23.231,23.2696,23.1023,23.1538,149700.0
2008-09-22 15:55:00,36.0,36.32,35.97,36.3,151800.0,23.1666,23.3726,23.1473,23.3597,151800.0
2008-09-23 09:30:00,36.88,36.95,36.4,36.68,7300.0,23.7329,23.778,23.424,23.6042,7300.0
2008-09-23 09:35:00,36.5,36.9,36.09,36.4,72100.0,23.4884,23.7458,23.2246,23.424,72100.0
2008-09-23 09:40:00,36.5,36.94,36.26,36.31,71400.0,23.4884,23.7715,23.334,23.3661,71400.0
2008-09-23 09:45:00,36.27,37.2,36.27,37.03,77000.0,23.3404,23.9389,23.3404,23.8295,77000.0
2008-09-23 09:50:00,37.06,37.75,36.62,37.26,142000.0,23.8488,24.2928,23.5656,23.9775,142000.0
2008-09-23 09:55:00,37.26,37.59,36.5,37.24,71600.0,23.9775,24.1898,23.4884,23.9646,71600.0
2008-09-23 10:00:00,37.24,37.46,37.0,37.17,44300.0,23.9646,24.1062,23.8102,23.9196,44300.0
2008-09-23 10:05:00,37.16,37.35,36.76,36.99,59600.0,23.9131,24.0354,23.6557,23.8037,59600.0
2008-09-23 10:10:00,37.0,37.13,36.85,37.0,38200.0,23.8102,23.8938,23.7136,23.8102,38200.0
2008-09-23 10:15:00,36.99,37.07,36.59,36.96,38800.0,23.8037,23.8552,23.5463,23.7844,38800.0
2008-09-23 10:20:00,36.96,37.2,36.65,36.72,52000.0,23.7844,23.9389,23.5849,23.63,52000.0
2008-09-23 10:25:00,36.72,36.92,36.7,36.8,24700.0,23.63,23.7587,23.6171,23.6815,24700.0
2008-09-23 10:30:00,36.79,36.9,36.67,36.69,22400.0,23.675,23.7458,23.5978,23.6107,22400.0
2008-09-23 10:35:00,36.7,36.85,36.45,36.68,53600.0,23.6171,23.7136,23.4562,23.6042,53600.0
2008-09-23 10:40:00,36.61,36.65,36.1,36.22,52800.0,23.5592,23.5849,23.231,23.3082,52800.0
2008-09-23 10:45:00,36.24,36.34,36.16,36.27,57500.0,23.3211,23.3854,23.2696,23.3404,57500.0
2008-09-23 10:50:00,36.22,36.3,35.78,36.2,100100.0,23.3082,23.3597,23.0251,23.2953,100100.0
2008-09-23 10:55:00,36.15,36.28,35.96,36.02,74100.0,23.2632,23.3468,23.1409,23.1795,74100.0
2008-09-23 11:00:00,36.02,36.18,35.96,36.12,21200.0,23.1795,23.2825,23.1409,23.2439,21200.0
2008-09-23 11:05:00,36.02,36.06,35.69,35.99,49400.0,23.1795,23.2053,22.9672,23.1602,49400.0
2008-09-23 11:10:00,35.99,36.09,35.86,35.94,29100.0,23.1602,23.2246,23.0765,23.128,29100.0
2008-09-23 11:15:00,35.94,36.25,35.94,36.18,39500.0,23.128,23.3275,23.128,23.2825,39500.0
2008-09-23 11:20:00,36.18,36.62,36.09,36.15,46900.0,23.2825,23.5656,23.2246,23.2632,46900.0
2008-09-23 11:25:00,36.1,36.51,36.07,36.3,26700.0,23.231,23.4948,23.2117,23.3597,26700.0
2008-09-23 11:30:00,36.29,36.46,36.29,36.37,8800.0,23.3533,23.4627,23.3533,23.4047,8800.0
2008-09-23 11:35:00,36.37,36.55,36.28,36.31,24700.0,23.4047,23.5206,23.3468,23.3661,24700.0
2008-09-23 11:40:00,36.28,36.36,36.23,36.23,7300.0,23.3468,23.3983,23.3147,23.3147,7300.0
2008-09-23 11:45:00,36.27,36.3,36.1,36.22,8700.0,23.3404,23.3597,23.231,23.3082,8700.0
2008-09-23 11:50:00,36.22,36.31,36.12,36.15,7400.0,23.3082,23.3661,23.2439,23.2632,7400.0
2008-09-23 11:55:00,36.13,36.17,36.08,36.09,6900.0,23.2503,23.276,23.2181,23.2246,6900.0
2008-09-23 12:00:00,36.1,36.18,35.87,35.87,30500.0,23.231,23.2825,23.083,23.083,30500.0
2008-09-23 12:05:00,35.86,36.0,35.8,35.97,19900.0,23.0765,23.1666,23.0379,23.1473,19900.0
2008-09-23 12:10:00,36.0,36.16,35.93,36.0,9700.0,23.1666,23.2696,23.1216,23.1666,9700.0
2008-09-23 12:15:00,35.98,36.01,35.76,35.77,11100.0,23.1538,23.1731,23.0122,23.0186,11100.0
2008-09-23 12:20:00,35.77,35.79,35.33,35.33,56000.0,23.0186,23.0315,22.7355,22.7355,56000.0
2008-09-23 12:25:00,35.34,35.37,35.01,35.18,68800.0,22.7419,22.7612,22.5296,22.639,68800.0
2008-09-23 12:30:00,35.16,35.38,35.12,35.38,30800.0,22.6261,22.7677,22.6003,22.7677,30800.0
2008-09-23 12:35:00,35.37,35.41,35.04,35.05,23400.0,22.7612,22.787,22.5489,22.5553,23400.0
2008-09-23 12:40:00,35.07,35.07,34.77,34.8,45500.0,22.5682,22.5682,22.3751,22.3944,45500.0
2008-09-23 12:45:00,34.82,34.99,34.61,34.68,55600.0,22.4073,22.5167,22.2722,22.3172,55600.0
2008-09-23 12:50:00,34.68,34.74,34.53,34.58,48800.0,22.3172,22.3558,22.2207,22.2528,48800.0
2008-09-23 12:55:00,34.57,34.63,34.45,34.5,52000.0,22.2464,22.285,22.1692,22.2014,52000.0
2008-09-23 13:00:00,34.5,34.51,34.0,34.15,78000.0,22.2014,22.2078,21.8796,21.9761,78000.0
2008-09-23 13:05:00,34.17,34.19,34.0,34.1,67200.0,21.989,22.0019,21.8796,21.944,67200.0
2008-09-23 13:10:00,34.15,34.49,34.1,34.38,43100.0,21.9761,22.1949,21.944,22.1241,43100.0
2008-09-23 13:15:00,34.41,34.5,34.21,34.42,38400.0,22.1434,22.2014,22.0147,22.1499,38400.0
2008-09-23 13:20:00,34.41,34.65,34.2,34.24,71100.0,22.1434,22.2979,22.0083,22.0341,71100.0
2008-09-23 13:25:00,34.24,34.38,34.2,34.38,36600.0,22.0341,22.1241,22.0083,22.1241,36600.0
2008-09-23 13:30:00,34.33,34.33,33.72,33.74,87500.0,22.092,22.092,21.6994,21.7123,87500.0
2008-09-23 13:35:00,33.8,34.01,33.5,33.57,86700.0,21.7509,21.886,21.5578,21.6029,86700.0
2008-09-23 13:40:00,33.56,33.64,33.01,33.2,151100.0,21.5965,21.6479,21.2425,21.3648,151100.0
2008-09-23 13:45:00,33.23,33.25,32.59,32.95,130500.0,21.3841,21.397,20.9722,21.2039,130500.0
2008-09-23 13:50:00,32.91,33.16,32.84,33.06,52700.0,21.1782,21.3391,21.1331,21.2747,52700.0
2008-09-23 13:55:00,33.04,33.23,32.8,32.93,97100.0,21.2618,21.3841,21.1074,21.191,97100.0
2008-09-23 14:00:00,33.01,33.17,32.74,33.09,92200.0,21.2425,21.3455,21.0688,21.294,92200.0
2008-09-23 14:05:00,33.13,33.55,33.13,33.36,108600.0,21.3197,21.59,21.3197,21.4678,108600.0
2008-09-23 14:10:00,33.36,33.78,33.34,33.51,44200.0,21.4678,21.738,21.4549,21.5643,44200.0
2008-09-23 14:15:00,33.6,33.71,33.4,33.58,32100.0,21.6222,21.693,21.4935,21.6093,32100.0
2008-09-23 14:20:00,33.58,33.72,33.07,33.22,85000.0,21.6093,21.6994,21.2811,21.3777,85000.0
2008-09-23 14:25:00,33.24,33.78,33.08,33.53,71700.0,21.3905,21.738,21.2876,21.5772,71700.0
2008-09-23 14:30:00,33.54,33.74,33.44,33.53,40900.0,21.5836,21.7123,21.5192,21.5772,40900.0
2008-09-23 14:35:00,33.53,33.6,33.42,33.48,24600.0,21.5772,21.6222,21.5064,21.545,24600.0
2008-09-23 14:40:00,33.45,33.71,33.45,33.53,24700.0,21.5257,21.693,21.5257,21.5772,24700.0
2008-09-23 14:45:00,33.52,33.96,33.52,33.92,47300.0,21.5707,21.8539,21.5707,21.8281,47300.0
2008-09-23 14:50:00,33.87,34.1,33.72,33.81,71100.0,21.7959,21.944,21.6994,21.7573,71100.0
2008-09-23 14:55:00,33.8,33.8,33.56,33.56,45800.0,21.7509,21.7509,21.5965,21.5965,45800.0
2008-09-23 15:00:00,33.59,33.8,33.48,33.53,60500.0,21.6158,21.7509,21.545,21.5772,60500.0
2008-09-23 15:05:00,33.54,33.76,33.5,33.64,61000.0,21.5836,21.7252,21.5578,21.6479,61000.0
2008-09-23 15:10:00,33.63,33.66,33.3,33.33,69300.0,21.6415,21.6608,21.4291,21.4484,69300.0
2008-09-23 15:15:00,33.36,33.63,33.33,33.49,55200.0,21.4678,21.6415,21.4484,21.5514,55200.0
2008-09-23 15:20:00,33.48,33.52,33.35,33.39,59500.0,21.545,21.5707,21.4613,21.4871,59500.0
2008-09-23 15:25:00,33.38,33.49,33.1,33.16,46400.0,21.4806,21.5514,21.3004,21.3391,46400.0
2008-09-23 15:30:00,33.17,33.49,33.15,33.41,74500.0,21.3455,21.5514,21.3326,21.4999,74500.0
2008-09-23 15:35:00,33.4,33.4,33.1,33.14,92400.0,21.4935,21.4935,21.3004,21.3262,92400.0
2008-09-23 15:40:00,33.14,33.23,33.1,33.18,66600.0,21.3262,21.3841,21.3004,21.3519,66600.0
2008-09-23 15:45:00,33.15,33.15,32.74,33.0,142900.0,21.3326,21.3326,21.0688,21.2361,142900.0
2008-09-23 15:50:00,33.0,33.33,32.78,33.17,135300.0,21.2361,21.4484,21.0945,21.3455,135300.0
2008-09-23 15:55:00,33.16,33.31,33.02,33.19,108300.0,21.3391,21.4356,21.249,21.3584,108300.0
2008-09-24 09:30:00,33.29,33.29,33.29,33.29,700.0,21.4227,21.4227,21.4227,21.4227,700.0
2008-09-24 09:35:00,33.29,33.29,33.29,33.29,0.0,21.4227,21.4227,21.4227,21.4227,0.0
2008-09-24 09:40:00,33.3,33.65,32.5,32.5,169900.0,21.4291,21.6544,20.9143,20.9143,169900.0
2008-09-24 09:45:00,32.53,32.69,32.0,32.4,222000.0,20.9336,21.0366,20.5926,20.85,222000.0
2008-09-24 09:50:00,32.4,32.85,32.26,32.35,96000.0,20.85,21.1396,20.7599,20.8178,96000.0
2008-09-24 09:55:00,32.4,32.78,32.39,32.69,67400.0,20.85,21.0945,20.8435,21.0366,67400.0
2008-09-24 10:00:00,32.68,32.94,32.46,32.81,49500.0,21.0302,21.1975,20.8886,21.1138,49500.0
2008-09-24 10:05:00,32.77,32.9,32.42,32.45,51500.0,21.0881,21.1717,20.8628,20.8822,51500.0
2008-09-24 10:10:00,32.5,32.68,32.41,32.47,57500.0,20.9143,21.0302,20.8564,20.895,57500.0
2008-09-24 10:15:00,32.44,32.49,32.3,32.34,53500.0,20.8757,20.9079,20.7856,20.8114,53500.0
2008-09-24 10:20:00,32.31,32.48,32.27,32.39,48400.0,20.7921,20.9015,20.7663,20.8435,48400.0
2008-09-24 10:25:00,32.4,32.68,32.31,32.57,84000.0,20.85,21.0302,20.7921,20.9594,84000.0
2008-09-24 10:30:00,32.57,32.93,32.5,32.64,77600.0,20.9594,21.191,20.9143,21.0044,77600.0
2008-09-24 10:35:00,32.6,32.75,32.5,32.66,31900.0,20.9787,21.0752,20.9143,21.0173,31900.0
2008-09-24 10:40:00,32.63,32.97,32.63,32.91,58700.0,20.998,21.2168,20.998,21.1782,58700.0
2008-09-24 10:45:00,32.9,33.45,32.83,33.23,112400.0,21.1717,21.5257,21.1267,21.3841,112400.0
2008-09-24 10:50:00,33.19,34.05,33.19,33.79,186500.0,21.3584,21.9118,21.3584,21.7445,186500.0
2008-09-24 10:55:00,33.78,33.85,33.4,33.74,124500.0,21.738,21.7831,21.4935,21.7123,124500.0
2008-09-24 11:00:00,33.7,33.95,33.65,33.75,97200.0,21.6866,21.8474,21.6544,21.7187,97200.0
2008-09-24 11:05:00,33.75,33.8,33.5,33.56,75300.0,21.7187,21.7509,21.5578,21.5965,75300.0
2008-09-24 11:10:00,33.58,33.76,33.4,33.61,62700.0,21.6093,21.7252,21.4935,21.6286,62700.0
2008-09-24 11:15:00,33.63,33.68,33.35,33.44,55400.0,21.6415,21.6737,21.4613,21.5192,55400.0
2008-09-24 11:20:00,33.49,33.54,33.19,33.19,49200.0,21.5514,21.5836,21.3584,21.3584,49200.0
2008-09-24 11:25:00,33.15,33.4,33.02,33.4,47500.0,21.3326,21.4935,21.249,21.4935,47500.0
2008-09-24 11:30:00,33.4,33.4,32.86,33.17,103800.0,21.4935,21.4935,21.146,21.3455,103800.0
2008-09-24 11:35:00,33.18,33.23,32.9,32.9,25800.0,21.3519,21.3841,21.1717,21.1717,25800.0
2008-09-24 11:40:00,32.91,33.06,32.81,32.86,32700.0,21.1782,21.2747,21.1138,21.146,32700.0
2008-09-24 11:45:00,32.86,33.17,32.84,32.94,41100.0,21.146,21.3455,21.1331,21.1975,41100.0
2008-09-24 11:50:00,32.96,33.14,32.94,33.13,41600.0,21.2103,21.3262,21.1975,21.3197,41600.0
2008-09-24 11:55:00,33.1,33.17,33.08,33.17,35100.0,21.3004,21.3455,21.2876,21.3455,35100.0
2008-09-24 12:00:00,33.16,33.16,33.09,33.12,22600.0,21.3391,21.3391,21.294,21.3133,22600.0
2008-09-24 12:05:00,33.1,33.16,33.1,33.13,30300.0,21.3004,21.3391,21.3004,21.3197,30300.0
2008-09-24 12:10:00,33.1,33.13,33.08,33.1,36500.0,21.3004,21.3197,21.2876,21.3004,36500.0
2008-09-24 12:15:00,33.1,33.41,33.1,33.29,30800.0,21.3004,21.4999,21.3004,21.4227,30800.0
2008-09-24 12:20:00,33.28,33.31,33.1,33.1,24700.0,21.4163,21.4356,21.3004,21.3004,24700.0
2008-09-24 12:25:00,33.1,33.13,33.0,33.05,26000.0,21.3004,21.3197,21.2361,21.2683,26000.0
2008-09-24 12:30:00,33.05,33.1,33.02,33.1,15000.0,21.2683,21.3004,21.249,21.3004,15000.0
2008-09-24 12:35:00,33.1,33.14,33.02,33.03,16200.0,21.3004,21.3262,21.249,21.2554,16200.0
2008-09-24 12:40:00,33.03,33.05,32.95,33.0,18300.0,21.2554,21.2683,21.2039,21.2361,18300.0
2008-09-24 12:45:00,33.0,33.12,32.8,33.11,28500.0,21.2361,21.3133,21.1074,21.3069,28500.0
2008-09-24 12:50:00,33.11,33.2,33.1,33.2,9300.0,21.3069,21.3648,21.3004,21.3648,9300.0
2008-09-24 12:55:00,33.18,33.19,33.08,33.08,26900.0,21.3519,21.3584,21.2876,21.2876,26900.0
2008-09-24 13:00:00,33.1,33.16,33.09,33.15,22000.0,21.3004,21.3391,21.294,21.3326,22000.0
2008-09-24 13:05:00,33.13,33.21,33.1,33.17,34100.0,21.3197,21.3712,21.3004,21.3455,34100.0
2008-09-24 13:10:00,33.13,33.42,33.1,33.19,23000.0,21.3197,21.5064,21.3004,21.3584,23000.0
2008-09-24 13:15:00,33.17,33.18,33.01,33.01,20900.0,21.3455,21.3519,21.2425,21.2425,20900.0
2008-09-24 13:20:00,33.05,33.27,32.93,33.27,22100.0,21.2683,21.4098,21.191,21.4098,22100.0
2008-09-24 13:25:00,33.29,33.32,33.09,33.13,18400.0,21.4227,21.442,21.294,21.3197,18400.0
2008-09-24 13:30:00,33.15,33.19,33.02,33.19,19200.0,21.3326,21.3584,21.249,21.3584,19200.0
2008-09-24 13:35:00,33.19,33.44,33.05,33.11,35300.0,21.3584,21.5192,21.2683,21.3069,35300.0
2008-09-24 13:40:00,33.12,33.44,33.08,33.44,36200.0,21.3133,21.5192,21.2876,21.5192,36200.0
2008-09-24 13:45:00,33.44,33.52,33.22,33.3,23500.0,21.5192,21.5707,21.3777,21.4291,23500.0
2008-09-24 13:50:00,33.29,33.34,33.21,33.32,26100.0,21.4227,21.4549,21.3712,21.442,26100.0
2008-09-24 13:55:00,33.33,33.52,33.23,33.38,38600.0,21.4484,21.5707,21.3841,21.4806,38600.0
2008-09-24 14:00:00,33.35,33.47,33.27,33.36,21800.0,21.4613,21.5385,21.4098,21.4678,21800.0
2008-09-24 14:05:00,33.31,33.74,33.3,33.58,29700.0,21.4356,21.7123,21.4291,21.6093,29700.0
2008-09-24 14:10:00,33.6,33.6,33.35,33.42,45600.0,21.6222,21.6222,21.4613,21.5064,45600.0
2008-09-24 14:15:00,33.42,33.6,33.42,33.59,33100.0,21.5064,21.6222,21.5064,21.6158,33100.0
2008-09-24 14:20:00,33.56,33.99,33.56,33.96,56200.0,21.5965,21.8732,21.5965,21.8539,56200.0
2008-09-24 14:25:00,33.99,34.22,33.78,33.86,66900.0,21.8732,22.0212,21.738,21.7895,66900.0
2008-09-24 14:30:00,33.89,34.09,33.84,33.96,33000.0,21.8088,21.9375,21.7766,21.8539,33000.0
2008-09-24 14:35:00,33.96,34.0,33.64,33.74,65700.0,21.8539,21.8796,21.6479,21.7123,65700.0
2008-09-24 14:40:00,33.75,33.95,33.7,33.83,28900.0,21.7187,21.8474,21.6866,21.7702,28900.0
2008-09-24 14:45:00,33.83,33.87,33.77,33.79,29000.0,21.7702,21.7959,21.7316,21.7445,29000.0
2008-09-24 14:50:00,33.78,33.81,33.66,33.74,20500.0,21.738,21.7573,21.6608,21.7123,20500.0
2008-09-24 14:55:00,33.79,33.89,33.71,33.75,34800.0,21.7445,21.8088,21.693,21.7187,34800.0
2008-09-24 15:00:00,33.75,33.88,33.7,33.83,23900.0,21.7187,21.8024,21.6866,21.7702,23900.0
2008-09-24 15:05:00,33.8,33.99,33.77,33.87,50200.0,21.7509,21.8732,21.7316,21.7959,50200.0
2008-09-24 15:10:00,33.91,33.94,33.68,33.74,22700.0,21.8217,21.841,21.6737,21.7123,22700.0
2008-09-24 15:15:00,33.75,33.81,33.5,33.55,68800.0,21.7187,21.7573,21.5578,21.59,68800.0
2008-09-24 15:20:00,33.53,33.64,33.34,33.38,54500.0,21.5772,21.6479,21.4549,21.4806,54500.0
2008-09-24 15:25:00,33.39,33.41,33.1,33.36,31700.0,21.4871,21.4999,21.3004,21.4678,31700.0
2008-09-24 15:30:00,33.34,33.43,33.25,33.38,28600.0,21.4549,21.5128,21.397,21.4806,28600.0
2008-09-24 15:35:00,33.36,33.36,33.1,33.12,36600.0,21.4678,21.4678,21.3004,21.3133,36600.0
2008-09-24 15:40:00,33.11,33.29,33.1,33.14,33900.0,21.3069,21.4227,21.3004,21.3262,33900.0
2008-09-24 15:45:00,33.13,33.23,33.1,33.11,62800.0,21.3197,21.3841,21.3004,21.3069,62800.0
2008-09-24 15:50:00,33.1,33.18,33.1,33.1,52000.0,21.3004,21.3519,21.3004,21.3004,52000.0
2008-09-24 15:55:00,33.1,33.25,33.1,33.18,41800.0,21.3004,21.397,21.3004,21.3519,41800.0
2008-09-25 09:30:00,34.18,34.48,33.62,34.0,38300.0,21.9954,22.1885,21.6351,21.8796,38300.0
2008-09-25 09:35:00,33.96,34.18,33.93,33.94,37300.0,21.8539,21.9954,21.8346,21.841,37300.0
2008-09-25 09:40:00,33.92,34.89,33.9,34.6,66500.0,21.8281,22.4523,21.8153,22.2657,66500.0
2008-09-25 09:45:00,34.56,34.9,34.3,34.46,70100.0,22.24,22.4588,22.0727,22.1756,70100.0
2008-09-25 09:50:00,34.47,34.63,34.4,34.51,37000.0,22.1821,22.285,22.137,22.2078,37000.0
2008-09-25 09:55:00,34.5,34.83,34.45,34.78,53500.0,22.2014,22.4137,22.1692,22.3816,53500.0
2008-09-25 10:00:00,34.77,34.77,34.34,34.41,28100.0,22.3751,22.3751,22.0984,22.1434,28100.0
2008-09-25 10:05:00,34.41,34.68,34.35,34.35,67400.0,22.1434,22.3172,22.1048,22.1048,67400.0
2008-09-25 10:10:00,34.35,34.59,34.12,34.45,59800.0,22.1048,22.2593,21.9568,22.1692,59800.0
2008-09-25 10:15:00,34.42,34.73,34.38,34.49,59500.0,22.1499,22.3494,22.1241,22.1949,59500.0
2008-09-25 10:20:00,34.53,34.53,34.16,34.33,27800.0,22.2207,22.2207,21.9826,22.092,27800.0
2008-09-25 10:25:00,34.35,34.54,34.28,34.5,45300.0,22.1048,22.2271,22.0598,22.2014,45300.0
2008-09-25 10:30:00,34.48,34.55,34.21,34.4,34800.0,22.1885,22.2335,22.0147,22.137,34800.0
2008-09-25 10:35:00,34.4,34.46,34.09,34.29,31500.0,22.137,22.1756,21.9375,22.0662,31500.0
2008-09-25 10:40:00,34.29,34.45,34.2,34.28,24500.0,22.0662,22.1692,22.0083,22.0598,24500.0
2008-09-25 10:45:00,34.27,34.33,34.07,34.22,39800.0,22.0534,22.092,21.9247,22.0212,39800.0
2008-09-25 10:50:00,34.21,34.27,34.14,34.17,18000.0,22.0147,22.0534,21.9697,21.989,18000.0
2008-09-25 10:55:00,34.19,34.19,33.94,34.0,42000.0,22.0019,22.0019,21.841,21.8796,42000.0
2008-09-25 11:00:00,34.06,34.19,34.05,34.12,14700.0,21.9182,22.0019,21.9118,21.9568,14700.0
2008-09-25 11:05:00,34.12,34.42,33.95,33.99,28200.0,21.9568,22.1499,21.8474,21.8732,28200.0
2008-09-25 11:10:00,33.99,34.2,33.99,34.16,17200.0,21.8732,22.0083,21.8732,21.9826,17200.0
2008-09-25 11:15:00,34.16,34.29,34.11,34.26,13300.0,21.9826,22.0662,21.9504,22.0469,13300.0
2008-09-25 11:20:00,34.24,34.33,34.08,34.2,21000.0,22.0341,22.092,21.9311,22.0083,21000.0
2008-09-25 11:25:00,34.17,34.29,34.01,34.29,20200.0,21.989,22.0662,21.886,22.0662,20200.0
2008-09-25 11:30:00,34.25,34.49,34.11,34.23,60200.0,22.0405,22.1949,21.9504,22.0276,60200.0
2008-09-25 11:35:00,34.34,34.45,34.21,34.38,18800.0,22.0984,22.1692,22.0147,22.1241,18800.0
2008-09-25 11:40:00,34.37,34.41,34.14,34.37,19100.0,22.1177,22.1434,21.9697,22.1177,19100.0
2008-09-25 11:45:00,34.4,34.41,34.24,34.33,10800.0,22.137,22.1434,22.0341,22.092,10800.0
2008-09-25 11:50:00,34.33,34.4,34.2,34.36,33200.0,22.092,22.137,22.0083,22.1113,33200.0
2008-09-25 11:55:00,34.36,34.36,33.75,34.14,50000.0,22.1113,22.1113,21.7187,21.9697,50000.0
2008-09-25 12:00:00,34.14,34.2,34.07,34.14,39100.0,21.9697,22.0083,21.9247,21.9697,39100.0
2008-09-25 12:05:00,34.15,34.21,34.1,34.15,28900.0,21.9761,22.0147,21.944,21.9761,28900.0
2008-09-25 12:10:00,34.15,34.19,34.1,34.16,20000.0,21.9761,22.0019,21.944,21.9826,20000.0
2008-09-25 12:15:00,34.18,34.2,34.11,34.17,28200.0,21.9954,22.0083,21.9504,21.989,28200.0
2008-09-25 12:20:00,34.18,34.18,34.03,34.06,20300.0,21.9954,21.9954,21.8989,21.9182,20300.0
2008-09-25 12:25:00,34.06,34.08,33.9,34.03,29600.0,21.9182,21.9311,21.8153,21.8989,29600.0
2008-09-25 12:30:00,34.06,34.08,33.96,34.08,15300.0,21.9182,21.9311,21.8539,21.9311,15300.0
2008-09-25 12:35:00,34.08,34.08,33.82,34.03,21700.0,21.9311,21.9311,21.7638,21.8989,21700.0
2008-09-25 12:40:00,34.06,34.13,33.81,33.92,25300.0,21.9182,21.9633,21.7573,21.8281,25300.0
2008-09-25 12:45:00,33.9,33.98,33.81,33.98,13500.0,21.8153,21.8667,21.7573,21.8667,13500.0
2008-09-25 12:50:00,33.97,34.05,33.76,33.89,35100.0,21.8603,21.9118,21.7252,21.8088,35100.0
2008-09-25 12:55:00,33.89,34.09,33.83,34.02,48400.0,21.8088,21.9375,21.7702,21.8925,48400.0
2008-09-25 13:00:00,34.01,34.29,34.0,34.29,58500.0,21.886,22.0662,21.8796,22.0662,58500.0
2008-09-25 13:05:00,34.26,34.39,34.14,34.23,45200.0,22.0469,22.1306,21.9697,22.0276,45200.0
2008-09-25 13:10:00,34.22,34.22,33.92,34.04,22600.0,22.0212,22.0212,21.8281,21.9053,22600.0
2008-09-25 13:15:00,34.03,34.06,33.88,33.94,17800.0,21.8989,21.9182,21.8024,21.841,17800.0
2008-09-25 13:20:00,33.92,33.99,33.91,33.99,8100.0,21.8281,21.8732,21.8217,21.8732,8100.0
2008-09-25 13:25:00,33.99,34.0,33.92,33.98,13800.0,21.8732,21.8796,21.8281,21.8667,13800.0
2008-09-25 13:30:00,33.99,34.18,33.99,34.09,16400.0,21.8732,21.9954,21.8732,21.9375,16400.0
2008-09-25 13:35:00,34.05,34.16,34.01,34.08,16100.0,21.9118,21.9826,21.886,21.9311,16100.0
2008-09-25 13:40:00,34.1,34.14,34.0,34.07,13700.0,21.944,21.9697,21.8796,21.9247,13700.0
2008-09-25 13:45:00,34.08,34.32,34.05,34.25,27800.0,21.9311,22.0855,21.9118,22.0405,27800.0
2008-09-25 13:50:00,34.26,34.26,34.13,34.2,28600.0,22.0469,22.0469,21.9633,22.0083,28600.0
2008-09-25 13:55:00,34.24,34.59,34.15,34.58,33900.0,22.0341,22.2593,21.9761,22.2528,33900.0
2008-09-25 14:00:00,34.56,34.84,34.5,34.7,102000.0,22.24,22.4202,22.2014,22.3301,102000.0
2008-09-25 14:05:00,34.69,34.79,34.69,34.74,52900.0,22.3236,22.388,22.3236,22.3558,52900.0
2008-09-25 14:10:00,34.75,34.8,34.72,34.75,42400.0,22.3622,22.3944,22.3429,22.3622,42400.0
2008-09-25 14:15:00,34.76,34.85,34.64,34.71,73300.0,22.3687,22.4266,22.2915,22.3365,73300.0
2008-09-25 14:20:00,34.71,34.8,34.7,34.72,51200.0,22.3365,22.3944,22.3301,22.3429,51200.0
2008-09-25 14:25:00,34.69,35.17,34.68,35.17,77400.0,22.3236,22.6325,22.3172,22.6325,77400.0
2008-09-25 14:30:00,35.13,35.29,35.08,35.28,74500.0,22.6068,22.7097,22.5746,22.7033,74500.0
2008-09-25 14:35:00,35.28,35.73,35.27,35.56,82700.0,22.7033,22.9929,22.6969,22.8835,82700.0
2008-09-25 14:40:00,35.56,36.07,35.52,36.03,84500.0,22.8835,23.2117,22.8578,23.1859,84500.0
2008-09-25 14:45:00,36.04,36.33,35.79,35.8,126900.0,23.1924,23.379,23.0315,23.0379,126900.0
2008-09-25 14:50:00,35.81,35.96,35.5,35.91,84200.0,23.0444,23.1409,22.8449,23.1087,84200.0
2008-09-25 14:55:00,35.91,35.93,35.65,35.88,68900.0,23.1087,23.1216,22.9414,23.0894,68900.0
2008-09-25 15:00:00,35.87,35.87,35.45,35.55,63100.0,23.083,23.083,22.8127,22.8771,63100.0
2008-09-25 15:05:00,35.54,35.57,35.25,35.29,36600.0,22.8706,22.8899,22.684,22.7097,36600.0
2008-09-25 15:10:00,35.3,35.68,35.3,35.59,35000.0,22.7162,22.9607,22.7162,22.9028,35000.0
2008-09-25 15:15:00,35.5,35.6,35.38,35.54,30500.0,22.8449,22.9092,22.7677,22.8706,30500.0
2008-09-25 15:20:00,35.54,35.6,35.36,35.45,25900.0,22.8706,22.9092,22.7548,22.8127,25900.0
2008-09-25 15:25:00,35.45,35.56,35.33,35.45,33600.0,22.8127,22.8835,22.7355,22.8127,33600.0
2008-09-25 15:30:00,35.46,35.73,35.25,35.71,47600.0,22.8191,22.9929,22.684,22.98,47600.0
2008-09-25 15:35:00,35.7,35.78,35.61,35.61,48000.0,22.9736,23.0251,22.9157,22.9157,48000.0
2008-09-25 15:40:00,35.61,35.77,35.53,35.61,44400.0,22.9157,23.0186,22.8642,22.9157,44400.0
2008-09-25 15:45:00,35.6,35.64,35.57,35.61,91500.0,22.9092,22.935,22.8899,22.9157,91500.0
2008-09-25 15:50:00,35.6,35.72,35.25,35.3,96400.0,22.9092,22.9865,22.684,22.7162,96400.0
2008-09-25 15:55:00,35.32,35.54,35.14,35.16,113000.0,22.729,22.8706,22.6132,22.6261,113000.0
2008-09-26 09:30:00,34.19,35.39,34.19,35.0,191500.0,22.0019,22.7741,22.0019,22.5231,191500.0
2008-09-26 09:35:00,35.0,35.07,34.85,34.9,130200.0,22.5231,22.5682,22.4266,22.4588,130200.0
2008-09-26 09:40:00,34.92,35.31,34.86,35.18,105400.0,22.4716,22.7226,22.433,22.639,105400.0
2008-09-26 09:45:00,35.2,35.4,35.0,35.4,85100.0,22.6518,22.7805,22.5231,22.7805,85100.0
2008-09-26 09:50:00,35.39,35.73,35.28,35.6,39300.0,22.7741,22.9929,22.7033,22.9092,39300.0
2008-09-26 09:55:00,35.55,35.73,34.5,35.72,67200.0,22.8771,22.9929,22.2014,22.9865,67200.0
2008-09-26 10:00:00,35.7,36.2,35.69,35.98,96100.0,22.9736,23.2953,22.9672,23.1538,96100.0
2008-09-26 10:05:00,35.97,36.2,35.73,35.84,58400.0,23.1473,23.2953,22.9929,23.0637,58400.0
2008-09-26 10:10:00,35.8,36.09,35.78,36.05,29200.0,23.0379,23.2246,23.0251,23.1988,29200.0
2008-09-26 10:15:00,35.95,36.02,35.82,35.92,17100.0,23.1345,23.1795,23.0508,23.1152,17100.0
2008-09-26 10:20:00,35.95,36.5,35.81,36.3,109000.0,23.1345,23.4884,23.0444,23.3597,109000.0
2008-09-26 10:25:00,36.36,36.49,36.25,36.32,35500.0,23.3983,23.482,23.3275,23.3726,35500.0
2008-09-26 10:30:00,36.26,36.35,36.25,36.35,60100.0,23.334,23.3919,23.3275,23.3919,60100.0
2008-09-26 10:35:00,36.34,36.42,36.13,36.28,82800.0,23.3854,23.4369,23.2503,23.3468,82800.0
2008-09-26 10:40:00,36.27,36.5,36.27,36.5,20000.0,23.3404,23.4884,23.3404,23.4884,20000.0
2008-09-26 10:45:00,36.45,36.5,36.31,36.42,28500.0,23.4562,23.4884,23.3661,23.4369,28500.0
2008-09-26 10:50:00,36.37,36.43,36.25,36.32,21100.0,23.4047,23.4434,23.3275,23.3726,21100.0
2008-09-26 10:55:00,36.29,36.69,36.29,36.57,54900.0,23.3533,23.6107,23.3533,23.5334,54900.0
2008-09-26 11:00:00,36.58,36.74,36.53,36.63,59200.0,23.5399,23.6428,23.5077,23.5721,59200.0
2008-09-26 11:05:00,36.67,36.82,36.62,36.73,59300.0,23.5978,23.6943,23.5656,23.6364,59300.0
2008-09-26 11:10:00,36.74,37.0,36.51,36.78,102300.0,23.6428,23.8102,23.4948,23.6686,102300.0
2008-09-26 11:15:00,36.73,36.84,36.62,36.77,40400.0,23.6364,23.7072,23.5656,23.6622,40400.0
2008-09-26 11:20:00,36.79,37.18,36.78,37.08,56100.0,23.675,23.926,23.6686,23.8616,56100.0
2008-09-26 11:25:00,37.08,37.14,36.78,36.83,40500.0,23.8616,23.9003,23.6686,23.7008,40500.0
2008-09-26 11:30:00,36.83,37.0,36.73,36.9,28800.0,23.7008,23.8102,23.6364,23.7458,28800.0
2008-09-26 11:35:00,36.83,36.88,36.51,36.53,34800.0,23.7008,23.7329,23.4948,23.5077,34800.0
2008-09-26 11:40:00,36.54,36.55,36.29,36.51,40400.0,23.5141,23.5206,23.3533,23.4948,40400.0
2008-09-26 11:45:00,36.53,36.54,36.37,36.43,13300.0,23.5077,23.5141,23.4047,23.4434,13300.0
2008-09-26 11:50:00,36.43,36.48,36.31,36.38,18700.0,23.4434,23.4755,23.3661,23.4112,18700.0
2008-09-26 11:55:00,36.38,36.38,35.87,36.0,42600.0,23.4112,23.4112,23.083,23.1666,42600.0
2008-09-26 12:00:00,35.98,36.11,35.63,35.69,31900.0,23.1538,23.2374,22.9285,22.9672,31900.0
2008-09-26 12:05:00,35.69,35.72,35.31,35.57,26600.0,22.9672,22.9865,22.7226,22.8899,26600.0
2008-09-26 12:10:00,35.6,35.67,35.41,35.61,19900.0,22.9092,22.9543,22.787,22.9157,19900.0
2008-09-26 12:15:00,35.55,35.78,35.51,35.53,13800.0,22.8771,23.0251,22.8513,22.8642,13800.0
2008-09-26 12:20:00,35.52,35.52,35.09,35.29,25000.0,22.8578,22.8578,22.581,22.7097,25000.0
2008-09-26 12:25:00,35.29,35.39,35.19,35.26,13100.0,22.7097,22.7741,22.6454,22.6904,13100.0
2008-09-26 12:30:00,35.25,35.32,35.02,35.32,26000.0,22.684,22.729,22.536,22.729,26000.0
2008-09-26 12:35:00,35.32,35.56,35.16,35.39,37000.0,22.729,22.8835,22.6261,22.7741,37000.0
2008-09-26 12:40:00,35.35,35.38,35.33,35.38,5900.0,22.7484,22.7677,22.7355,22.7677,5900.0
2008-09-26 12:45:00,35.34,35.39,35.18,35.18,12400.0,22.7419,22.7741,22.639,22.639,12400.0
2008-09-26 12:50:00,35.19,35.74,35.19,35.73,45400.0,22.6454,22.9993,22.6454,22.9929,45400.0
2008-09-26 12:55:00,35.71,36.25,35.71,36.12,84200.0,22.98,23.3275,22.98,23.2439,84200.0
2008-09-26 13:00:00,36.06,36.3,36.02,36.22,36000.0,23.2053,23.3597,23.1795,23.3082,36000.0
2008-09-26 13:05:00,36.24,36.64,36.17,36.55,35800.0,23.3211,23.5785,23.276,23.5206,35800.0
2008-09-26 13:10:00,36.5,36.55,36.25,36.25,31400.0,23.4884,23.5206,23.3275,23.3275,31400.0
2008-09-26 13:15:00,36.23,36.45,36.19,36.41,28700.0,23.3147,23.4562,23.2889,23.4305,28700.0
2008-09-26 13:20:00,36.46,36.68,36.43,36.68,32300.0,23.4627,23.6042,23.4434,23.6042,32300.0
2008-09-26 13:25:00,36.64,36.68,36.41,36.59,47200.0,23.5785,23.6042,23.4305,23.5463,47200.0
2008-09-26 13:30:00,36.59,36.71,36.57,36.7,22200.0,23.5463,23.6235,23.5334,23.6171,22200.0
2008-09-26 13:35:00,36.7,36.77,36.26,36.47,98700.0,23.6171,23.6622,23.334,23.4691,98700.0
2008-09-26 13:40:00,36.46,36.61,36.41,36.61,29200.0,23.4627,23.5592,23.4305,23.5592,29200.0
2008-09-26 13:45:00,36.61,36.92,36.61,36.81,32000.0,23.5592,23.7587,23.5592,23.6879,32000.0
2008-09-26 13:50:00,36.81,37.09,36.81,36.97,63100.0,23.6879,23.8681,23.6879,23.7909,63100.0
2008-09-26 13:55:00,37.0,37.27,36.9,37.08,75700.0,23.8102,23.9839,23.7458,23.8616,75700.0
2008-09-26 14:00:00,37.03,37.26,37.03,37.17,54000.0,23.8295,23.9775,23.8295,23.9196,54000.0
2008-09-26 14:05:00,37.15,37.23,37.13,37.15,104900.0,23.9067,23.9582,23.8938,23.9067,104900.0
2008-09-26 14:10:00,37.16,37.38,37.16,37.29,50300.0,23.9131,24.0547,23.9131,23.9968,50300.0
2008-09-26 14:15:00,37.29,37.76,37.28,37.55,79400.0,23.9968,24.2992,23.9903,24.1641,79400.0
2008-09-26 14:20:00,37.57,37.63,37.56,37.59,34400.0,24.177,24.2156,24.1705,24.1898,34400.0
2008-09-26 14:25:00,37.58,37.63,37.2,37.62,113100.0,24.1834,24.2156,23.9389,24.2091,113100.0
2008-09-26 14:30:00,37.62,37.62,37.39,37.39,72800.0,24.2091,24.2091,24.0611,24.0611,72800.0
2008-09-26 14:35:00,37.35,37.43,37.31,37.35,49800.0,24.0354,24.0869,24.0097,24.0354,49800.0
2008-09-26 14:40:00,37.35,37.39,37.05,37.24,71700.0,24.0354,24.0611,23.8423,23.9646,71700.0
2008-09-26 14:45:00,37.28,37.28,37.15,37.25,47800.0,23.9903,23.9903,23.9067,23.971,47800.0
2008-09-26 14:50:00,37.26,37.26,36.94,36.98,24900.0,23.9775,23.9775,23.7715,23.7973,24900.0
2008-09-26 14:55:00,36.98,37.03,36.92,36.95,34300.0,23.7973,23.8295,23.7587,23.778,34300.0
2008-09-26 15:00:00,36.94,37.05,36.75,36.81,49100.0,23.7715,23.8423,23.6493,23.6879,49100.0
2008-09-26 15:05:00,36.81,37.0,36.8,36.98,60900.0,23.6879,23.8102,23.6815,23.7973,60900.0
2008-09-26 15:10:00,36.98,37.2,36.97,37.14,38500.0,23.7973,23.9389,23.7909,23.9003,38500.0
2008-09-26 15:15:00,37.14,37.2,37.03,37.15,30800.0,23.9003,23.9389,23.8295,23.9067,30800.0
2008-09-26 15:20:00,37.14,37.5,37.12,37.48,85800.0,23.9003,24.1319,23.8874,24.119,85800.0
2008-09-26 15:25:00,37.46,38.05,37.46,37.96,123300.0,24.1062,24.4859,24.1062,24.4279,123300.0
2008-09-26 15:30:00,37.96,38.03,37.78,38.0,63200.0,24.4279,24.473,24.3121,24.4537,63200.0
2008-09-26 15:35:00,37.97,38.21,37.91,38.2,66400.0,24.4344,24.5888,24.3958,24.5824,66400.0
2008-09-26 15:40:00,38.16,38.33,38.05,38.33,105900.0,24.5566,24.666,24.4859,24.666,105900.0
2008-09-26 15:45:00,38.33,39.0,38.33,38.95,144300.0,24.666,25.0972,24.666,25.065,144300.0
2008-09-26 15:50:00,38.94,39.42,38.84,39.18,150800.0,25.0586,25.3675,24.9942,25.213,150800.0
2008-09-26 15:55:00,39.17,39.29,38.23,38.48,254400.0,25.2066,25.2838,24.6017,24.7626,254400.0
2008-09-29 09:30:00,37.29,37.5,36.5,36.51,62900.0,23.9968,24.1319,23.4884,23.4948,62900.0
2008-09-29 09:35:00,36.53,36.64,35.66,36.31,130300.0,23.5077,23.5785,22.9478,23.3661,130300.0
2008-09-29 09:40:00,36.24,37.29,36.16,37.25,68100.0,23.3211,23.9968,23.2696,23.971,68100.0
2008-09-29 09:45:00,37.25,37.46,36.66,36.95,43600.0,23.971,24.1062,23.5914,23.778,43600.0
2008-09-29 09:50:00,36.86,37.35,36.74,36.88,42200.0,23.7201,24.0354,23.6428,23.7329,42200.0
2008-09-29 09:55:00,36.85,37.35,36.67,36.91,50300.0,23.7136,24.0354,23.5978,23.7522,50300.0
2008-09-29 10:00:00,37.0,37.2,36.99,37.07,59900.0,23.8102,23.9389,23.8037,23.8552,59900.0
2008-09-29 10:05:00,37.04,37.04,36.65,36.77,57900.0,23.8359,23.8359,23.5849,23.6622,57900.0
2008-09-29 10:10:00,36.76,36.89,36.71,36.86,36000.0,23.6557,23.7394,23.6235,23.7201,36000.0
2008-09-29 10:15:00,36.86,37.05,36.7,36.79,54300.0,23.7201,23.8423,23.6171,23.675,54300.0
2008-09-29 10:20:00,36.76,36.92,36.7,36.8,43500.0,23.6557,23.7587,23.6171,23.6815,43500.0
2008-09-29 10:25:00,36.78,37.3,36.75,37.24,31700.0,23.6686,24.0032,23.6493,23.9646,31700.0
2008-09-29 10:30:00,37.19,37.97,37.05,37.72,35700.0,23.9324,24.4344,23.8423,24.2735,35700.0
2008-09-29 10:35:00,37.7,37.92,37.55,37.72,11600.0,24.2606,24.4022,24.1641,24.2735,11600.0
2008-09-29 10:40:00,37.76,37.76,37.38,37.49,13200.0,24.2992,24.2992,24.0547,24.1255,13200.0
2008-09-29 10:45:00,37.49,37.92,37.47,37.65,20000.0,24.1255,24.4022,24.1126,24.2284,20000.0
2008-09-29 10:50:00,37.6,37.86,37.49,37.77,19800.0,24.1963,24.3636,24.1255,24.3057,19800.0
2008-09-29 10:55:00,37.77,38.19,37.74,38.18,68900.0,24.3057,24.5759,24.2864,24.5695,68900.0
2008-09-29 11:00:00,38.19,38.34,37.97,38.18,35800.0,24.5759,24.6725,24.4344,24.5695,35800.0
2008-09-29 11:05:00,38.14,38.44,37.49,38.32,23600.0,24.5438,24.7368,24.1255,24.6596,23600.0
2008-09-29 11:10:00,38.33,38.42,37.95,38.3,48500.0,24.666,24.724,24.4215,24.6467,48500.0
2008-09-29 11:15:00,38.26,38.77,38.24,38.26,190100.0,24.621,24.9492,24.6081,24.621,190100.0
2008-09-29 11:20:00,38.28,38.63,38.25,38.41,49700.0,24.6339,24.8591,24.6146,24.7175,49700.0
2008-09-29 11:25:00,38.44,38.66,38.25,38.29,71000.0,24.7368,24.8784,24.6146,24.6403,71000.0
2008-09-29 11:30:00,38.28,38.28,38.23,38.25,44000.0,24.6339,24.6339,24.6017,24.6146,44000.0
2008-09-29 11:35:00,38.25,38.31,38.25,38.27,17100.0,24.6146,24.6532,24.6146,24.6274,17100.0
2008-09-29 11:40:00,38.29,38.32,38.14,38.24,41600.0,24.6403,24.6596,24.5438,24.6081,41600.0
2008-09-29 11:45:00,38.23,38.4,38.2,38.25,28300.0,24.6017,24.7111,24.5824,24.6146,28300.0
2008-09-29 11:50:00,38.25,38.27,38.07,38.07,18000.0,24.6146,24.6274,24.4987,24.4987,18000.0
2008-09-29 11:55:00,38.1,38.16,37.84,37.97,12800.0,24.518,24.5566,24.3507,24.4344,12800.0
2008-09-29 12:00:00,37.97,38.07,37.83,38.04,17700.0,24.4344,24.4987,24.3443,24.4794,17700.0
2008-09-29 12:05:00,38.1,38.24,38.02,38.04,12300.0,24.518,24.6081,24.4665,24.4794,12300.0
2008-09-29 12:10:00,38.02,38.73,37.97,38.38,45700.0,24.4665,24.9234,24.4344,24.6982,45700.0
2008-09-29 12:15:00,38.37,38.63,38.3,38.3,24600.0,24.6918,24.8591,24.6467,24.6467,24600.0
2008-09-29 12:20:00,38.34,38.64,38.22,38.32,18500.0,24.6725,24.8655,24.5953,24.6596,18500.0
2008-09-29 12:25:00,38.3,38.38,37.95,38.03,23000.0,24.6467,24.6982,24.4215,24.473,23000.0
2008-09-29 12:30:00,38.01,38.24,37.92,38.07,21800.0,24.4601,24.6081,24.4022,24.4987,21800.0
2008-09-29 12:35:00,38.04,38.32,37.9,38.27,14200.0,24.4794,24.6596,24.3893,24.6274,14200.0
2008-09-29 12:40:00,38.2,38.6,38.12,38.55,35500.0,24.5824,24.8398,24.5309,24.8076,35500.0
2008-09-29 12:45:00,38.62,39.37,38.51,39.33,74800.0,24.8527,25.3353,24.7819,25.3096,74800.0
2008-09-29 12:50:00,39.33,39.68,38.91,39.09,75000.0,25.3096,25.5348,25.0393,25.1551,75000.0
2008-09-29 12:55:00,39.15,39.43,39.1,39.42,42000.0,25.1937,25.3739,25.1615,25.3675,42000.0
2008-09-29 13:00:00,39.4,39.42,39.02,39.21,19500.0,25.3546,25.3675,25.1101,25.2323,19500.0
2008-09-29 13:05:00,39.28,39.34,39.17,39.28,20000.0,25.2774,25.316,25.2066,25.2774,20000.0
2008-09-29 13:10:00,39.24,39.26,39.03,39.24,23400.0,25.2516,25.2645,25.1165,25.2516,23400.0
2008-09-29 13:15:00,39.24,39.25,39.12,39.16,17100.0,25.2516,25.2581,25.1744,25.2002,17100.0
2008-09-29 13:20:00,39.16,39.45,39.16,39.3,18800.0,25.2002,25.3868,25.2002,25.2903,18800.0
2008-09-29 13:25:00,39.3,39.88,39.3,39.73,42400.0,25.2903,25.6635,25.2903,25.567,42400.0
2008-09-29 13:30:00,39.73,39.81,39.54,39.59,28500.0,25.567,25.6184,25.4447,25.4769,28500.0
2008-09-29 13:35:00,39.59,39.75,39.42,39.44,53600.0,25.4769,25.5798,25.3675,25.3803,53600.0
2008-09-29 13:40:00,39.46,39.58,38.8,38.8,95900.0,25.3932,25.4704,24.9685,24.9685,95900.0
2008-09-29 13:45:00,38.85,38.85,36.73,37.05,83300.0,25.0007,25.0007,23.6364,23.8423,83300.0
2008-09-29 13:50:00,37.07,38.9,35.86,38.35,214100.0,23.8552,25.0328,23.0765,24.6789,214100.0
2008-09-29 13:55:00,38.56,39.19,38.18,38.18,122800.0,24.814,25.2195,24.5695,24.5695,122800.0
2008-09-29 14:00:00,38.13,38.3,37.2,37.6,35500.0,24.5373,24.6467,23.9389,24.1963,35500.0
2008-09-29 14:05:00,37.63,37.65,33.27,33.4,228400.0,24.2156,24.2284,21.4098,21.4935,228400.0
2008-09-29 14:10:00,33.35,34.83,32.34,32.6,298700.0,21.4613,22.4137,20.8114,20.9787,298700.0
2008-09-29 14:15:00,32.6,34.77,32.19,34.77,380200.0,20.9787,22.3751,20.7148,22.3751,380200.0
2008-09-29 14:20:00,34.75,35.0,34.29,34.98,160800.0,22.3622,22.5231,22.0662,22.5103,160800.0
2008-09-29 14:25:00,34.91,35.82,34.8,34.99,136100.0,22.4652,23.0508,22.3944,22.5167,136100.0
2008-09-29 14:30:00,35.04,35.08,34.36,34.52,68800.0,22.5489,22.5746,22.1113,22.2142,68800.0
2008-09-29 14:35:00,34.51,34.96,33.72,33.81,119900.0,22.2078,22.4974,21.6994,21.7573,119900.0
2008-09-29 14:40:00,33.81,34.44,33.63,34.2,215500.0,21.7573,22.1628,21.6415,22.0083,215500.0
2008-09-29 14:45:00,34.32,34.32,32.1,32.25,304800.0,22.0855,22.0855,20.6569,20.7535,304800.0
2008-09-29 14:50:00,32.15,33.25,32.04,32.99,120500.0,20.6891,21.397,20.6183,21.2297,120500.0
2008-09-29 14:55:00,32.92,33.46,32.87,33.23,58200.0,21.1846,21.5321,21.1524,21.3841,58200.0
2008-09-29 15:00:00,33.32,33.63,32.98,33.27,84300.0,21.442,21.6415,21.2232,21.4098,84300.0
2008-09-29 15:05:00,33.26,34.0,33.2,33.51,116300.0,21.4034,21.8796,21.3648,21.5643,116300.0
2008-09-29 15:10:00,33.59,33.68,33.32,33.5,58900.0,21.6158,21.6737,21.442,21.5578,58900.0
2008-09-29 15:15:00,33.5,33.67,33.4,33.55,45600.0,21.5578,21.6672,21.4935,21.59,45600.0
2008-09-29 15:20:00,33.55,33.63,33.38,33.55,59000.0,21.59,21.6415,21.4806,21.59,59000.0
2008-09-29 15:25:00,33.55,33.69,33.37,33.52,73900.0,21.59,21.6801,21.4742,21.5707,73900.0
2008-09-29 15:30:00,33.52,33.71,33.45,33.45,83800.0,21.5707,21.693,21.5257,21.5257,83800.0
2008-09-29 15:35:00,33.53,33.84,33.44,33.57,109100.0,21.5772,21.7766,21.5192,21.6029,109100.0
2008-09-29 15:40:00,33.57,33.7,33.5,33.69,79400.0,21.6029,21.6866,21.5578,21.6801,79400.0
2008-09-29 15:45:00,33.69,34.18,33.54,33.58,112800.0,21.6801,21.9954,21.5836,21.6093,112800.0
2008-09-29 15:50:00,33.58,33.75,33.39,33.69,100000.0,21.6093,21.7187,21.4871,21.6801,100000.0
2008-09-29 15:55:00,33.69,33.74,33.36,33.36,216900.0,21.6801,21.7123,21.4678,21.4678,216900.0
2008-09-30 09:30:00,34.49,36.95,34.41,34.57,73200.0,22.1949,23.778,22.1434,22.2464,73200.0
2008-09-30 09:35:00,34.63,35.42,34.57,34.89,54800.0,22.285,22.7934,22.2464,22.4523,54800.0
2008-09-30 09:40:00,34.88,35.22,34.64,35.16,67300.0,22.4459,22.6647,22.2915,22.6261,67300.0
2008-09-30 09:45:00,35.09,35.22,34.58,34.74,41900.0,22.581,22.6647,22.2528,22.3558,41900.0
2008-09-30 09:50:00,34.63,34.69,34.13,34.46,37000.0,22.285,22.3236,21.9633,22.1756,37000.0
2008-09-30 09:55:00,34.46,34.83,34.29,34.61,54600.0,22.1756,22.4137,22.0662,22.2722,54600.0
2008-09-30 10:00:00,34.69,35.1,34.47,35.1,38300.0,22.3236,22.5875,22.1821,22.5875,38300.0
2008-09-30 10:05:00,35.1,35.33,35.08,35.11,37800.0,22.5875,22.7355,22.5746,22.5939,37800.0
2008-09-30 10:10:00,35.12,35.5,35.1,35.49,49700.0,22.6003,22.8449,22.5875,22.8384,49700.0
2008-09-30 10:15:00,35.5,35.74,35.25,35.74,27800.0,22.8449,22.9993,22.684,22.9993,27800.0
2008-09-30 10:20:00,35.78,36.25,35.77,36.02,61900.0,23.0251,23.3275,23.0186,23.1795,61900.0
2008-09-30 10:25:00,36.01,36.01,35.49,35.74,51000.0,23.1731,23.1731,22.8384,22.9993,51000.0
2008-09-30 10:30:00,35.74,36.1,35.68,35.89,43900.0,22.9993,23.231,22.9607,23.0959,43900.0
2008-09-30 10:35:00,35.88,36.1,35.81,35.97,32600.0,23.0894,23.231,23.0444,23.1473,32600.0
2008-09-30 10:40:00,35.99,36.09,35.94,35.99,38600.0,23.1602,23.2246,23.128,23.1602,38600.0
2008-09-30 10:45:00,36.01,36.07,35.8,35.8,15300.0,23.1731,23.2117,23.0379,23.0379,15300.0
2008-09-30 10:50:00,35.8,35.91,35.56,35.91,24900.0,23.0379,23.1087,22.8835,23.1087,24900.0
2008-09-30 10:55:00,35.91,36.06,35.69,36.06,19400.0,23.1087,23.2053,22.9672,23.2053,19400.0
2008-09-30 11:00:00,36.05,36.05,35.79,35.83,23400.0,23.1988,23.1988,23.0315,23.0572,23400.0
2008-09-30 11:05:00,35.87,36.04,35.85,36.04,34300.0,23.083,23.1924,23.0701,23.1924,34300.0
2008-09-30 11:10:00,36.06,36.1,35.98,36.05,40200.0,23.2053,23.231,23.1538,23.1988,40200.0
2008-09-30 11:15:00,36.1,36.4,36.05,36.24,70400.0,23.231,23.424,23.1988,23.3211,70400.0
2008-09-30 11:20:00,36.26,36.27,36.05,36.2,11100.0,23.334,23.3404,23.1988,23.2953,11100.0
2008-09-30 11:25:00,36.18,36.18,35.96,36.1,17800.0,23.2825,23.2825,23.1409,23.231,17800.0
2008-09-30 11:30:00,36.08,36.08,35.81,35.81,13600.0,23.2181,23.2181,23.0444,23.0444,13600.0
2008-09-30 11:35:00,35.8,35.8,35.45,35.56,28500.0,23.0379,23.0379,22.8127,22.8835,28500.0
2008-09-30 11:40:00,35.58,35.75,35.44,35.72,19600.0,22.8964,23.0058,22.8063,22.9865,19600.0
2008-09-30 11:45:00,35.7,35.75,35.67,35.75,22600.0,22.9736,23.0058,22.9543,23.0058,22600.0
2008-09-30 11:50:00,35.74,35.75,35.53,35.7,16700.0,22.9993,23.0058,22.8642,22.9736,16700.0
2008-09-30 11:55:00,35.74,35.74,35.65,35.66,10300.0,22.9993,22.9993,22.9414,22.9478,10300.0
2008-09-30 12:00:00,35.65,35.75,35.44,35.5,20300.0,22.9414,23.0058,22.8063,22.8449,20300.0
2008-09-30 12:05:00,35.51,35.63,35.44,35.63,16500.0,22.8513,22.9285,22.8063,22.9285,16500.0
2008-09-30 12:10:00,35.62,35.68,35.6,35.61,9500.0,22.9221,22.9607,22.9092,22.9157,9500.0
2008-09-30 12:15:00,35.61,35.62,35.37,35.4,15100.0,22.9157,22.9221,22.7612,22.7805,15100.0
2008-09-30 12:20:00,35.38,35.5,35.31,35.34,16900.0,22.7677,22.8449,22.7226,22.7419,16900.0
2008-09-30 12:25:00,35.33,35.85,35.33,35.85,29100.0,22.7355,23.0701,22.7355,23.0701,29100.0
2008-09-30 12:30:00,35.85,36.0,35.81,35.81,19800.0,23.0701,23.1666,23.0444,23.0444,19800.0
2008-09-30 12:35:00,35.8,36.0,35.75,36.0,11000.0,23.0379,23.1666,23.0058,23.1666,11000.0
2008-09-30 12:40:00,36.0,36.05,35.87,35.87,31600.0,23.1666,23.1988,23.083,23.083,31600.0
2008-09-30 12:45:00,35.88,35.88,35.78,35.82,2500.0,23.0894,23.0894,23.0251,23.0508,2500.0
2008-09-30 12:50:00,35.85,36.21,35.81,36.17,51300.0,23.0701,23.3018,23.0444,23.276,51300.0
2008-09-30 12:55:00,36.19,36.3,36.17,36.21,9000.0,23.2889,23.3597,23.276,23.3018,9000.0
2008-09-30 13:00:00,36.18,36.2,36.14,36.16,9300.0,23.2825,23.2953,23.2567,23.2696,9300.0
2008-09-30 13:05:00,36.16,36.3,36.16,36.28,11000.0,23.2696,23.3597,23.2696,23.3468,11000.0
2008-09-30 13:10:00,36.26,36.26,36.11,36.15,20900.0,23.334,23.334,23.2374,23.2632,20900.0
2008-09-30 13:15:00,36.13,36.13,35.9,35.99,17100.0,23.2503,23.2503,23.1023,23.1602,17100.0
2008-09-30 13:20:00,35.99,36.11,35.94,35.95,18900.0,23.1602,23.2374,23.128,23.1345,18900.0
2008-09-30 13:25:00,35.95,35.96,35.71,35.73,8900.0,23.1345,23.1409,22.98,22.9929,8900.0
2008-09-30 13:30:00,35.74,35.97,35.74,35.97,16900.0,22.9993,23.1473,22.9993,23.1473,16900.0
2008-09-30 13:35:00,35.98,36.26,35.96,36.2,27400.0,23.1538,23.334,23.1409,23.2953,27400.0
2008-09-30 13:40:00,36.22,36.26,36.13,36.25,17800.0,23.3082,23.334,23.2503,23.3275,17800.0
2008-09-30 13:45:00,36.26,36.32,36.23,36.32,22400.0,23.334,23.3726,23.3147,23.3726,22400.0
2008-09-30 13:50:00,36.32,36.72,36.32,36.68,41300.0,23.3726,23.63,23.3726,23.6042,41300.0
2008-09-30 13:55:00,36.67,36.75,36.62,36.67,41000.0,23.5978,23.6493,23.5656,23.5978,41000.0
2008-09-30 14:00:00,36.67,36.83,36.64,36.7,35400.0,23.5978,23.7008,23.5785,23.6171,35400.0
2008-09-30 14:05:00,36.71,36.89,36.7,36.83,16500.0,23.6235,23.7394,23.6171,23.7008,16500.0
2008-09-30 14:10:00,36.8,36.9,36.77,36.89,16000.0,23.6815,23.7458,23.6622,23.7394,16000.0
2008-09-30 14:15:00,36.87,36.9,36.79,36.86,14900.0,23.7265,23.7458,23.675,23.7201,14900.0
2008-09-30 14:20:00,36.88,36.91,36.7,36.7,41600.0,23.7329,23.7522,23.6171,23.6171,41600.0
2008-09-30 14:25:00,36.79,36.84,36.7,36.78,23200.0,23.675,23.7072,23.6171,23.6686,23200.0
2008-09-30 14:30:00,36.78,37.0,36.77,36.85,21900.0,23.6686,23.8102,23.6622,23.7136,21900.0
2008-09-30 14:35:00,36.87,36.91,36.8,36.82,20500.0,23.7265,23.7522,23.6815,23.6943,20500.0
2008-09-30 14:40:00,36.81,36.94,36.75,36.78,28000.0,23.6879,23.7715,23.6493,23.6686,28000.0
2008-09-30 14:45:00,36.75,36.77,36.57,36.63,48400.0,23.6493,23.6622,23.5334,23.5721,48400.0
2008-09-30 14:50:00,36.63,36.68,36.55,36.56,10200.0,23.5721,23.6042,23.5206,23.527,10200.0
2008-09-30 14:55:00,36.57,36.97,36.57,36.93,32800.0,23.5334,23.7909,23.5334,23.7651,32800.0
2008-09-30 15:00:00,36.93,37.0,36.76,36.86,33300.0,23.7651,23.8102,23.6557,23.7201,33300.0
2008-09-30 15:05:00,36.9,37.32,36.87,37.11,48600.0,23.7458,24.0161,23.7265,23.8809,48600.0
2008-09-30 15:10:00,37.07,37.29,36.9,37.14,37200.0,23.8552,23.9968,23.7458,23.9003,37200.0
2008-09-30 15:15:00,37.1,37.49,37.04,37.26,57300.0,23.8745,24.1255,23.8359,23.9775,57300.0
2008-09-30 15:20:00,37.26,37.7,37.26,37.65,28800.0,23.9775,24.2606,23.9775,24.2284,28800.0
2008-09-30 15:25:00,37.65,37.81,37.27,37.27,27000.0,24.2284,24.3314,23.9839,23.9839,27000.0
2008-09-30 15:30:00,37.26,37.26,36.93,37.02,46300.0,23.9775,23.9775,23.7651,23.823,46300.0
2008-09-30 15:35:00,37.03,37.28,36.8,37.2,53100.0,23.8295,23.9903,23.6815,23.9389,53100.0
2008-09-30 15:40:00,37.21,37.33,36.97,37.24,58500.0,23.9453,24.0225,23.7909,23.9646,58500.0
2008-09-30 15:45:00,37.24,37.28,36.91,37.09,61900.0,23.9646,23.9903,23.7522,23.8681,61900.0
2008-09-30 15:50:00,37.12,37.15,36.9,36.9,71000.0,23.8874,23.9067,23.7458,23.7458,71000.0
2008-09-30 15:55:00,36.9,37.64,36.0,36.45,242500.0,23.7458,24.222,23.1666,23.4562,242500.0
2008-10-01 09:30:00,36.47,37.0,34.15,34.69,346800.0,23.4691,23.8102,21.9761,22.3236,346800.0
2008-10-01 09:35:00,34.71,35.55,34.6,35.1,131700.0,22.3365,22.8771,22.2657,22.5875,131700.0
2008-10-01 09:40:00,35.1,35.5,35.1,35.2,78800.0,22.5875,22.8449,22.5875,22.6518,78800.0
2008-10-01 09:45:00,35.17,35.31,34.66,34.66,154800.0,22.6325,22.7226,22.3043,22.3043,154800.0
2008-10-01 09:50:00,34.66,34.66,33.66,33.91,198400.0,22.3043,22.3043,21.6608,21.8217,198400.0
2008-10-01 09:55:00,33.91,34.02,33.76,33.93,96600.0,21.8217,21.8925,21.7252,21.8346,96600.0
2008-10-01 10:00:00,33.9,33.92,33.5,33.54,117500.0,21.8153,21.8281,21.5578,21.5836,117500.0
2008-10-01 10:05:00,33.54,33.54,33.12,33.36,98600.0,21.5836,21.5836,21.3133,21.4678,98600.0
2008-10-01 10:10:00,33.37,33.57,33.19,33.37,60000.0,21.4742,21.6029,21.3584,21.4742,60000.0
2008-10-01 10:15:00,33.37,33.4,33.01,33.07,179500.0,21.4742,21.4935,21.2425,21.2811,179500.0
2008-10-01 10:20:00,33.07,33.12,32.57,32.78,107800.0,21.2811,21.3133,20.9594,21.0945,107800.0
2008-10-01 10:25:00,32.78,33.16,32.77,32.95,112000.0,21.0945,21.3391,21.0881,21.2039,112000.0
2008-10-01 10:30:00,32.93,33.29,32.93,33.02,228700.0,21.191,21.4227,21.191,21.249,228700.0
2008-10-01 10:35:00,33.03,33.04,32.56,32.6,96800.0,21.2554,21.2618,20.9529,20.9787,96800.0
2008-10-01 10:40:00,32.6,32.97,32.6,32.81,52400.0,20.9787,21.2168,20.9787,21.1138,52400.0
2008-10-01 10:45:00,32.79,32.82,32.6,32.63,29500.0,21.1009,21.1203,20.9787,20.998,29500.0
2008-10-01 10:50:00,32.63,32.7,32.46,32.48,96100.0,20.998,21.043,20.8886,20.9015,96100.0
2008-10-01 10:55:00,32.47,32.48,32.0,32.1,221600.0,20.895,20.9015,20.5926,20.6569,221600.0
2008-10-01 11:00:00,32.1,32.2,31.6,31.75,189500.0,20.6569,20.7213,20.3352,20.4317,189500.0
2008-10-01 11:05:00,31.76,32.0,31.4,31.89,98300.0,20.4381,20.5926,20.2065,20.5218,98300.0
2008-10-01 11:10:00,31.89,31.9,31.56,31.7,97000.0,20.5218,20.5282,20.3094,20.3995,97000.0
2008-10-01 11:15:00,31.71,31.85,31.58,31.6,81900.0,20.406,20.496,20.3223,20.3352,81900.0
2008-10-01 11:20:00,31.6,31.87,31.35,31.48,163700.0,20.3352,20.5089,20.1743,20.2579,163700.0
2008-10-01 11:25:00,31.61,32.0,31.41,31.59,86200.0,20.3416,20.5926,20.2129,20.3287,86200.0
2008-10-01 11:30:00,31.65,31.88,31.5,31.59,48200.0,20.3673,20.5153,20.2708,20.3287,48200.0
2008-10-01 11:35:00,31.59,31.79,31.51,31.68,38400.0,20.3287,20.4574,20.2772,20.3866,38400.0
2008-10-01 11:40:00,31.68,31.87,31.65,31.8,56100.0,20.3866,20.5089,20.3673,20.4639,56100.0
2008-10-01 11:45:00,31.8,32.35,31.8,32.1,205000.0,20.4639,20.8178,20.4639,20.6569,205000.0
2008-10-01 11:50:00,32.15,32.69,32.15,32.4,182700.0,20.6891,21.0366,20.6891,20.85,182700.0
2008-10-01 11:55:00,32.44,32.55,32.25,32.48,125500.0,20.8757,20.9465,20.7535,20.9015,125500.0
2008-10-01 12:00:00,32.43,32.5,32.23,32.29,115200.0,20.8693,20.9143,20.7406,20.7792,115200.0
2008-10-01 12:05:00,32.29,32.41,32.19,32.27,76700.0,20.7792,20.8564,20.7148,20.7663,76700.0
2008-10-01 12:10:00,32.29,32.31,32.21,32.26,53300.0,20.7792,20.7921,20.7277,20.7599,53300.0
2008-10-01 12:15:00,32.25,32.82,32.25,32.35,136300.0,20.7535,21.1203,20.7535,20.8178,136300.0
2008-10-01 12:20:00,32.35,32.67,32.25,32.49,168500.0,20.8178,21.0237,20.7535,20.9079,168500.0
2008-10-01 12:25:00,32.48,32.56,32.27,32.47,55200.0,20.9015,20.9529,20.7663,20.895,55200.0
2008-10-01 12:30:00,32.47,32.68,32.41,32.59,81500.0,20.895,21.0302,20.8564,20.9722,81500.0
2008-10-01 12:35:00,32.6,32.8,32.5,32.61,176100.0,20.9787,21.1074,20.9143,20.9851,176100.0
2008-10-01 12:40:00,32.63,32.7,32.35,32.49,78300.0,20.998,21.043,20.8178,20.9079,78300.0
2008-10-01 12:45:00,32.45,32.53,31.83,31.88,157100.0,20.8822,20.9336,20.4832,20.5153,157100.0
2008-10-01 12:50:00,31.88,32.02,31.82,31.85,111400.0,20.5153,20.6054,20.4767,20.496,111400.0
2008-10-01 12:55:00,31.88,32.06,31.51,31.83,135000.0,20.5153,20.6312,20.2772,20.4832,135000.0
2008-10-01 13:00:00,31.83,31.84,31.65,31.67,38200.0,20.4832,20.4896,20.3673,20.3802,38200.0
2008-10-01 13:05:00,31.69,31.71,31.54,31.67,53900.0,20.3931,20.406,20.2966,20.3802,53900.0
2008-10-01 13:10:00,31.61,31.72,31.58,31.59,67300.0,20.3416,20.4124,20.3223,20.3287,67300.0
2008-10-01 13:15:00,31.59,31.67,31.45,31.47,97400.0,20.3287,20.3802,20.2386,20.2515,97400.0
2008-10-01 13:20:00,31.51,31.64,31.49,31.53,68200.0,20.2772,20.3609,20.2644,20.2901,68200.0
2008-10-01 13:25:00,31.55,31.63,31.49,31.6,83000.0,20.303,20.3545,20.2644,20.3352,83000.0
2008-10-01 13:30:00,31.6,31.68,31.4,31.43,152200.0,20.3352,20.3866,20.2065,20.2258,152200.0
2008-10-01 13:35:00,31.46,31.55,31.35,31.49,138300.0,20.2451,20.303,20.1743,20.2644,138300.0
2008-10-01 13:40:00,31.5,31.76,31.35,31.53,57600.0,20.2708,20.4381,20.1743,20.2901,57600.0
2008-10-01 13:45:00,31.5,31.61,31.36,31.5,110700.0,20.2708,20.3416,20.1807,20.2708,110700.0
2008-10-01 13:50:00,31.47,31.55,31.41,31.46,87200.0,20.2515,20.303,20.2129,20.2451,87200.0
2008-10-01 13:55:00,31.48,31.51,31.37,31.4,59100.0,20.2579,20.2772,20.1872,20.2065,59100.0
2008-10-01 14:00:00,31.4,31.42,31.25,31.26,58200.0,20.2065,20.2193,20.1099,20.1164,58200.0
2008-10-01 14:05:00,31.25,31.44,31.01,31.33,114500.0,20.1099,20.2322,19.9555,20.1614,114500.0
2008-10-01 14:10:00,31.34,31.55,31.31,31.52,76100.0,20.1678,20.303,20.1485,20.2837,76100.0
2008-10-01 14:15:00,31.53,31.64,31.44,31.49,95700.0,20.2901,20.3609,20.2322,20.2644,95700.0
2008-10-01 14:20:00,31.52,31.55,31.4,31.45,56000.0,20.2837,20.303,20.2065,20.2386,56000.0
2008-10-01 14:25:00,31.42,31.55,31.38,31.44,39700.0,20.2193,20.303,20.1936,20.2322,39700.0
2008-10-01 14:30:00,31.45,31.51,31.4,31.48,34100.0,20.2386,20.2772,20.2065,20.2579,34100.0
2008-10-01 14:35:00,31.46,31.52,31.35,31.36,122900.0,20.2451,20.2837,20.1743,20.1807,122900.0
2008-10-01 14:40:00,31.38,31.42,31.35,31.4,51100.0,20.1936,20.2193,20.1743,20.2065,51100.0
2008-10-01 14:45:00,31.39,31.52,31.33,31.5,89900.0,20.2,20.2837,20.1614,20.2708,89900.0
2008-10-01 14:50:00,31.5,31.6,31.44,31.6,55000.0,20.2708,20.3352,20.2322,20.3352,55000.0
2008-10-01 14:55:00,31.6,31.62,31.47,31.51,73500.0,20.3352,20.348,20.2515,20.2772,73500.0
2008-10-01 15:00:00,31.5,31.52,31.08,31.22,119400.0,20.2708,20.2837,20.0005,20.0906,119400.0
2008-10-01 15:05:00,31.22,31.35,31.06,31.08,48600.0,20.0906,20.1743,19.9877,20.0005,48600.0
2008-10-01 15:10:00,31.07,31.09,30.82,30.85,256300.0,19.9941,20.007,19.8332,19.8525,256300.0
2008-10-01 15:15:00,30.85,30.88,30.23,30.3,190700.0,19.8525,19.8718,19.4535,19.4986,190700.0
2008-10-01 15:20:00,30.29,30.86,30.11,30.79,200700.0,19.4922,19.859,19.3763,19.8139,200700.0
2008-10-01 15:25:00,30.8,31.62,30.7,31.23,196600.0,19.8203,20.348,19.756,20.0971,196600.0
2008-10-01 15:30:00,31.21,31.7,31.17,31.57,281200.0,20.0842,20.3995,20.0585,20.3159,281200.0
2008-10-01 15:35:00,31.59,31.96,31.57,31.65,324300.0,20.3287,20.5668,20.3159,20.3673,324300.0
2008-10-01 15:40:00,31.65,31.83,31.63,31.75,176900.0,20.3673,20.4832,20.3545,20.4317,176900.0
2008-10-01 15:45:00,31.74,31.85,31.31,31.47,129300.0,20.4253,20.496,20.1485,20.2515,129300.0
2008-10-01 15:50:00,31.47,31.8,31.47,31.79,81300.0,20.2515,20.4639,20.2515,20.4574,81300.0
2008-10-01 15:55:00,31.78,32.03,31.6,31.8,138700.0,20.451,20.6119,20.3352,20.4639,138700.0
2008-10-02 09:30:00,29.85,29.9,28.2,28.2,368800.0,19.209,19.2412,18.1472,18.1472,368800.0
2008-10-02 09:35:00,28.25,28.32,27.05,27.33,502600.0,18.1794,18.2244,17.4072,17.5873,502600.0
2008-10-02 09:40:00,27.33,28.0,27.32,27.7,216700.0,17.5873,18.0185,17.5809,17.8254,216700.0
2008-10-02 09:45:00,27.7,27.85,27.5,27.55,159000.0,17.8254,17.922,17.6967,17.7289,159000.0
2008-10-02 09:50:00,27.55,27.55,27.17,27.31,130500.0,17.7289,17.7289,17.4844,17.5745,130500.0
2008-10-02 09:55:00,27.3,27.55,26.81,27.38,189700.0,17.568,17.7289,17.2527,17.6195,189700.0
2008-10-02 10:00:00,27.31,27.73,27.19,27.32,204100.0,17.5745,17.8447,17.4972,17.5809,204100.0
2008-10-02 10:05:00,27.33,27.33,27.0,27.07,86400.0,17.5873,17.5873,17.375,17.42,86400.0
2008-10-02 10:10:00,27.07,27.33,26.9,27.15,127100.0,17.42,17.5873,17.3106,17.4715,127100.0
2008-10-02 10:15:00,27.12,27.22,26.77,26.97,150100.0,17.4522,17.5166,17.227,17.3557,150100.0
2008-10-02 10:20:00,26.97,27.28,26.91,27.04,105200.0,17.3557,17.5552,17.3171,17.4007,105200.0
2008-10-02 10:25:00,27.04,27.51,27.02,27.39,80500.0,17.4007,17.7032,17.3879,17.626,80500.0
2008-10-02 10:30:00,27.39,27.49,27.3,27.37,174600.0,17.626,17.6903,17.568,17.6131,174600.0
2008-10-02 10:35:00,27.35,27.68,27.35,27.43,76700.0,17.6002,17.8126,17.6002,17.6517,76700.0
2008-10-02 10:40:00,27.36,27.52,27.3,27.36,46000.0,17.6066,17.7096,17.568,17.6066,46000.0
2008-10-02 10:45:00,27.4,27.5,27.17,27.31,73800.0,17.6324,17.6967,17.4844,17.5745,73800.0
2008-10-02 10:50:00,27.3,27.4,27.3,27.31,53700.0,17.568,17.6324,17.568,17.5745,53700.0
2008-10-02 10:55:00,27.31,27.36,27.3,27.31,50200.0,17.5745,17.6066,17.568,17.5745,50200.0
2008-10-02 11:00:00,27.3,27.34,27.27,27.31,64800.0,17.568,17.5938,17.5487,17.5745,64800.0
2008-10-02 11:05:00,27.3,27.33,26.68,26.82,138200.0,17.568,17.5873,17.1691,17.2591,138200.0
2008-10-02 11:10:00,26.8,27.07,26.77,27.0,52500.0,17.2463,17.42,17.227,17.375,52500.0
2008-10-02 11:15:00,26.99,27.01,26.88,26.97,32000.0,17.3685,17.3814,17.2978,17.3557,32000.0
2008-10-02 11:20:00,26.96,27.0,26.85,26.89,48700.0,17.3492,17.375,17.2785,17.3042,48700.0
2008-10-02 11:25:00,26.9,27.03,26.87,26.94,41800.0,17.3106,17.3943,17.2913,17.3364,41800.0
2008-10-02 11:30:00,26.96,26.98,26.71,26.79,27500.0,17.3492,17.3621,17.1884,17.2398,27500.0
2008-10-02 11:35:00,26.81,26.95,26.3,26.35,166000.0,17.2527,17.3428,16.9245,16.9567,166000.0
2008-10-02 11:40:00,26.36,26.67,26.26,26.66,126500.0,16.9631,17.1626,16.8988,17.1562,126500.0
2008-10-02 11:45:00,26.66,27.23,26.54,27.11,137900.0,17.1562,17.523,17.079,17.4458,137900.0
2008-10-02 11:50:00,27.11,27.16,27.05,27.1,95000.0,17.4458,17.4779,17.4072,17.4393,95000.0
2008-10-02 11:55:00,27.1,27.15,27.02,27.08,32800.0,17.4393,17.4715,17.3879,17.4265,32800.0
2008-10-02 12:00:00,27.08,27.67,27.06,27.55,80300.0,17.4265,17.8061,17.4136,17.7289,80300.0
2008-10-02 12:05:00,27.55,27.85,27.49,27.57,68100.0,17.7289,17.922,17.6903,17.7418,68100.0
2008-10-02 12:10:00,27.54,27.61,27.35,27.35,36100.0,17.7225,17.7675,17.6002,17.6002,36100.0
2008-10-02 12:15:00,27.37,27.48,27.3,27.38,24000.0,17.6131,17.6839,17.568,17.6195,24000.0
2008-10-02 12:20:00,27.39,27.39,27.21,27.25,28500.0,17.626,17.626,17.5101,17.5359,28500.0
2008-10-02 12:25:00,27.23,27.3,27.18,27.25,24500.0,17.523,17.568,17.4908,17.5359,24500.0
2008-10-02 12:30:00,27.21,27.27,27.04,27.16,13200.0,17.5101,17.5487,17.4007,17.4779,13200.0
2008-10-02 12:35:00,27.16,27.18,27.1,27.13,5600.0,17.4779,17.4908,17.4393,17.4586,5600.0
2008-10-02 12:40:00,27.13,27.2,27.1,27.12,17400.0,17.4586,17.5037,17.4393,17.4522,17400.0
2008-10-02 12:45:00,27.11,27.19,27.11,27.18,14200.0,17.4458,17.4972,17.4458,17.4908,14200.0
2008-10-02 12:50:00,27.18,27.21,27.1,27.14,20000.0,17.4908,17.5101,17.4393,17.4651,20000.0
2008-10-02 12:55:00,27.15,27.15,27.02,27.11,10400.0,17.4715,17.4715,17.3879,17.4458,10400.0
2008-10-02 13:00:00,27.1,27.16,26.99,27.02,61100.0,17.4393,17.4779,17.3685,17.3879,61100.0
2008-10-02 13:05:00,27.02,27.02,26.83,26.86,38500.0,17.3879,17.3879,17.2656,17.2849,38500.0
2008-10-02 13:10:00,26.84,26.9,26.79,26.82,43700.0,17.272,17.3106,17.2398,17.2591,43700.0
2008-10-02 13:15:00,26.79,26.81,26.58,26.6,74100.0,17.2398,17.2527,17.1047,17.1176,74100.0
2008-10-02 13:20:00,26.6,26.62,26.59,26.59,39100.0,17.1176,17.1304,17.1111,17.1111,39100.0
2008-10-02 13:25:00,26.6,26.6,26.51,26.53,51200.0,17.1176,17.1176,17.0597,17.0725,51200.0
2008-10-02 13:30:00,26.54,26.57,26.5,26.51,61900.0,17.079,17.0983,17.0532,17.0597,61900.0
2008-10-02 13:35:00,26.49,26.58,26.35,26.5,49700.0,17.0468,17.1047,16.9567,17.0532,49700.0
2008-10-02 13:40:00,26.48,26.49,26.32,26.38,34800.0,17.0404,17.0468,16.9374,16.976,34800.0
2008-10-02 13:45:00,26.39,26.43,26.18,26.33,68900.0,16.9824,17.0082,16.8473,16.9438,68900.0
2008-10-02 13:50:00,26.3,26.36,25.99,25.99,125700.0,16.9245,16.9631,16.725,16.725,125700.0
2008-10-02 13:55:00,25.99,26.35,25.99,26.23,67000.0,16.725,16.9567,16.725,16.8795,67000.0
2008-10-02 14:00:00,26.23,26.4,25.98,26.0,140200.0,16.8795,16.9889,16.7186,16.7315,140200.0
2008-10-02 14:05:00,26.0,26.02,25.97,26.0,78600.0,16.7315,16.7443,16.7122,16.7315,78600.0
2008-10-02 14:10:00,25.99,26.32,25.99,26.23,94500.0,16.725,16.9374,16.725,16.8795,94500.0
2008-10-02 14:15:00,26.21,26.35,26.03,26.13,40600.0,16.8666,16.9567,16.7508,16.8151,40600.0
2008-10-02 14:20:00,26.09,26.16,25.99,26.03,95400.0,16.7894,16.8344,16.725,16.7508,95400.0
2008-10-02 14:25:00,26.0,26.16,25.92,26.0,97500.0,16.7315,16.8344,16.68,16.7315,97500.0
2008-10-02 14:30:00,26.01,26.03,25.65,25.71,102500.0,16.7379,16.7508,16.5062,16.5448,102500.0
2008-10-02 14:35:00,25.7,25.73,25.5,25.5,110600.0,16.5384,16.5577,16.4097,16.4097,110600.0
2008-10-02 14:40:00,25.5,25.55,25.31,25.4,79200.0,16.4097,16.4419,16.2874,16.3454,79200.0
2008-10-02 14:45:00,25.41,26.0,25.3,25.63,87100.0,16.3518,16.7315,16.281,16.4934,87100.0
2008-10-02 14:50:00,25.54,25.57,25.39,25.47,39600.0,16.4354,16.4548,16.3389,16.3904,39600.0
2008-10-02 14:55:00,25.45,26.0,25.43,25.91,71000.0,16.3775,16.7315,16.3647,16.6735,71000.0
2008-10-02 15:00:00,25.92,26.0,25.74,25.79,63700.0,16.68,16.7315,16.5641,16.5963,63700.0
2008-10-02 15:05:00,25.78,26.0,25.76,25.99,29800.0,16.5899,16.7315,16.577,16.725,29800.0
2008-10-02 15:10:00,25.96,26.35,25.89,26.15,87800.0,16.7057,16.9567,16.6607,16.828,87800.0
2008-10-02 15:15:00,26.14,26.35,26.01,26.21,69200.0,16.8216,16.9567,16.7379,16.8666,69200.0
2008-10-02 15:20:00,26.22,26.61,26.09,26.47,109600.0,16.873,17.124,16.7894,17.0339,109600.0
2008-10-02 15:25:00,26.47,26.59,26.36,26.45,71600.0,17.0339,17.1111,16.9631,17.021,71600.0
2008-10-02 15:30:00,26.47,26.52,26.35,26.52,91500.0,17.0339,17.0661,16.9567,17.0661,91500.0
2008-10-02 15:35:00,26.51,26.53,26.15,26.32,170100.0,17.0597,17.0725,16.828,16.9374,170100.0
2008-10-02 15:40:00,26.32,26.36,25.95,26.1,91600.0,16.9374,16.9631,16.6993,16.7958,91600.0
2008-10-02 15:45:00,26.09,26.13,25.94,26.12,92300.0,16.7894,16.8151,16.6929,16.8087,92300.0
2008-10-02 15:50:00,26.13,26.24,25.87,26.15,133500.0,16.8151,16.8859,16.6478,16.828,133500.0
2008-10-02 15:55:00,26.15,26.46,26.1,26.27,177800.0,16.828,17.0275,16.7958,16.9052,177800.0
2008-10-03 09:30:00,27.44,27.51,26.81,26.98,117900.0,17.6581,17.7032,17.2527,17.3621,117900.0
2008-10-03 09:35:00,27.0,27.0,26.51,26.51,123400.0,17.375,17.375,17.0597,17.0597,123400.0
2008-10-03 09:40:00,26.5,26.65,25.29,25.29,203300.0,17.0532,17.1498,16.2746,16.2746,203300.0
2008-10-03 09:45:00,25.37,25.74,25.02,25.39,151500.0,16.326,16.5641,16.1008,16.3389,151500.0
2008-10-03 09:50:00,25.38,25.44,25.1,25.15,114900.0,16.3325,16.3711,16.1523,16.1845,114900.0
2008-10-03 09:55:00,25.16,25.2,24.8,25.03,171000.0,16.1909,16.2166,15.9592,16.1073,171000.0
2008-10-03 10:00:00,25.1,25.1,24.51,24.56,79900.0,16.1523,16.1523,15.7726,15.8048,79900.0
2008-10-03 10:05:00,24.6,25.09,24.3,24.67,159900.0,15.8305,16.1459,15.6375,15.8756,159900.0
2008-10-03 10:10:00,24.69,24.93,24.47,24.58,97300.0,15.8885,16.0429,15.7469,15.8177,97300.0
2008-10-03 10:15:00,24.53,24.69,24.3,24.3,133900.0,15.7855,15.8885,15.6375,15.6375,133900.0
2008-10-03 10:20:00,24.26,24.43,24.0,24.31,91400.0,15.6117,15.7211,15.4444,15.6439,91400.0
2008-10-03 10:25:00,24.23,24.65,24.21,24.65,42400.0,15.5924,15.8627,15.5796,15.8627,42400.0
2008-10-03 10:30:00,24.62,24.89,24.45,24.74,94100.0,15.8434,16.0172,15.734,15.9206,94100.0
2008-10-03 10:35:00,24.69,25.02,24.44,24.53,122900.0,15.8885,16.1008,15.7276,15.7855,122900.0
2008-10-03 10:40:00,24.5,24.55,24.34,24.49,78100.0,15.7662,15.7984,15.6632,15.7598,78100.0
2008-10-03 10:45:00,24.46,24.63,24.43,24.5,70900.0,15.7404,15.8498,15.7211,15.7662,70900.0
2008-10-03 10:50:00,24.5,24.51,24.27,24.3,59200.0,15.7662,15.7726,15.6182,15.6375,59200.0
2008-10-03 10:55:00,24.3,24.32,24.1,24.29,137200.0,15.6375,15.6504,15.5088,15.631,137200.0
2008-10-03 11:00:00,24.3,24.35,24.06,24.06,114500.0,15.6375,15.6697,15.483,15.483,114500.0
2008-10-03 11:05:00,24.06,24.1,23.5,23.69,146900.0,15.483,15.5088,15.1227,15.2449,146900.0
2008-10-03 11:10:00,23.7,24.0,23.65,23.75,67300.0,15.2514,15.4444,15.2192,15.2835,67300.0
2008-10-03 11:15:00,23.69,23.73,23.3,23.4,94200.0,15.2449,15.2707,14.994,15.0583,94200.0
2008-10-03 11:20:00,23.4,23.42,23.1,23.25,101200.0,15.0583,15.0712,14.8653,14.9618,101200.0
2008-10-03 11:25:00,23.25,23.75,23.18,23.72,113500.0,14.9618,15.2835,14.9167,15.2642,113500.0
2008-10-03 11:30:00,23.72,23.8,23.33,23.52,139700.0,15.2642,15.3157,15.0133,15.1355,139700.0
2008-10-03 11:35:00,23.5,23.8,23.34,23.79,75100.0,15.1227,15.3157,15.0197,15.3093,75100.0
2008-10-03 11:40:00,23.79,24.12,23.79,24.02,144100.0,15.3093,15.5217,15.3093,15.4573,144100.0
2008-10-03 11:45:00,24.02,24.14,23.84,24.12,72700.0,15.4573,15.5345,15.3415,15.5217,72700.0
2008-10-03 11:50:00,24.1,24.65,24.07,24.52,117900.0,15.5088,15.8627,15.4895,15.7791,117900.0
2008-10-03 11:55:00,24.5,24.5,24.14,24.21,101400.0,15.7662,15.7662,15.5345,15.5796,101400.0
2008-10-03 12:00:00,24.21,24.31,24.12,24.25,87700.0,15.5796,15.6439,15.5217,15.6053,87700.0
2008-10-03 12:05:00,24.2,24.6,24.19,24.49,87200.0,15.5731,15.8305,15.5667,15.7598,87200.0
2008-10-03 12:10:00,24.44,24.49,24.33,24.4,48700.0,15.7276,15.7598,15.6568,15.7018,48700.0
2008-10-03 12:15:00,24.36,24.4,24.16,24.18,20600.0,15.6761,15.7018,15.5474,15.5603,20600.0
2008-10-03 12:20:00,24.17,24.2,24.05,24.14,46000.0,15.5538,15.5731,15.4766,15.5345,46000.0
2008-10-03 12:25:00,24.14,24.4,24.14,24.4,33800.0,15.5345,15.7018,15.5345,15.7018,33800.0
2008-10-03 12:30:00,24.36,24.4,24.15,24.16,39000.0,15.6761,15.7018,15.541,15.5474,39000.0
2008-10-03 12:35:00,24.18,24.3,24.06,24.26,40000.0,15.5603,15.6375,15.483,15.6117,40000.0
2008-10-03 12:40:00,24.29,24.44,24.26,24.34,57400.0,15.631,15.7276,15.6117,15.6632,57400.0
2008-10-03 12:45:00,24.34,24.38,24.01,24.18,93200.0,15.6632,15.689,15.4509,15.5603,93200.0
2008-10-03 12:50:00,24.22,24.39,24.2,24.32,18400.0,15.586,15.6954,15.5731,15.6504,18400.0
2008-10-03 12:55:00,24.35,24.62,24.28,24.5,41000.0,15.6697,15.8434,15.6246,15.7662,41000.0
2008-10-03 13:00:00,24.52,24.75,24.49,24.7,47600.0,15.7791,15.9271,15.7598,15.8949,47600.0
2008-10-03 13:05:00,24.67,25.14,24.67,24.98,167400.0,15.8756,16.178,15.8756,16.0751,167400.0
2008-10-03 13:10:00,24.98,25.02,24.71,24.95,123700.0,16.0751,16.1008,15.9013,16.0558,123700.0
2008-10-03 13:15:00,24.94,25.0,24.75,24.97,38000.0,16.0493,16.0879,15.9271,16.0686,38000.0
2008-10-03 13:20:00,24.93,24.99,24.55,24.67,58400.0,16.0429,16.0815,15.7984,15.8756,58400.0
2008-10-03 13:25:00,24.7,24.7,24.13,24.23,146400.0,15.8949,15.8949,15.5281,15.5924,146400.0
2008-10-03 13:30:00,24.16,24.46,24.11,24.13,83400.0,15.5474,15.7404,15.5152,15.5281,83400.0
2008-10-03 13:35:00,24.16,24.46,24.16,24.38,51900.0,15.5474,15.7404,15.5474,15.689,51900.0
2008-10-03 13:40:00,24.37,24.37,24.02,24.15,64400.0,15.6825,15.6825,15.4573,15.541,64400.0
2008-10-03 13:45:00,24.15,24.35,24.0,24.23,133200.0,15.541,15.6697,15.4444,15.5924,133200.0
2008-10-03 13:50:00,24.2,24.33,23.81,24.0,88500.0,15.5731,15.6568,15.3222,15.4444,88500.0
2008-10-03 13:55:00,24.0,24.29,24.0,24.12,98200.0,15.4444,15.631,15.4444,15.5217,98200.0
2008-10-03 14:00:00,24.12,24.15,23.96,24.06,70200.0,15.5217,15.541,15.4187,15.483,70200.0
2008-10-03 14:05:00,24.06,24.1,23.89,24.0,141300.0,15.483,15.5088,15.3736,15.4444,141300.0
2008-10-03 14:10:00,24.0,24.0,23.72,23.76,55200.0,15.4444,15.4444,15.2642,15.29,55200.0
2008-10-03 14:15:00,23.74,23.87,23.67,23.78,54200.0,15.2771,15.3608,15.2321,15.3029,54200.0
2008-10-03 14:20:00,23.77,23.81,23.5,23.64,65600.0,15.2964,15.3222,15.1227,15.2128,65600.0
2008-10-03 14:25:00,23.64,23.65,23.35,23.41,63800.0,15.2128,15.2192,15.0261,15.0648,63800.0
2008-10-03 14:30:00,23.44,23.51,23.0,23.23,203400.0,15.0841,15.1291,14.8009,14.9489,203400.0
2008-10-03 14:35:00,23.25,23.61,23.2,23.54,53700.0,14.9618,15.1935,14.9296,15.1484,53700.0
2008-10-03 14:40:00,23.56,23.7,23.52,23.61,49000.0,15.1613,15.2514,15.1355,15.1935,49000.0
2008-10-03 14:45:00,23.6,23.69,23.36,23.36,96500.0,15.187,15.2449,15.0326,15.0326,96500.0
2008-10-03 14:50:00,23.39,23.54,23.25,23.26,87900.0,15.0519,15.1484,14.9618,14.9682,87900.0
2008-10-03 14:55:00,23.26,23.35,23.05,23.31,65200.0,14.9682,15.0261,14.8331,15.0004,65200.0
2008-10-03 15:00:00,23.3,23.42,23.18,23.36,227600.0,14.994,15.0712,14.9167,15.0326,227600.0
2008-10-03 15:05:00,23.36,23.58,23.31,23.47,70600.0,15.0326,15.1742,15.0004,15.1034,70600.0
2008-10-03 15:10:00,23.46,23.59,23.4,23.5,53300.0,15.0969,15.1806,15.0583,15.1227,53300.0
2008-10-03 15:15:00,23.51,23.58,23.4,23.58,50400.0,15.1291,15.1742,15.0583,15.1742,50400.0
2008-10-03 15:20:00,23.54,23.54,23.13,23.16,89100.0,15.1484,15.1484,14.8846,14.9039,89100.0
2008-10-03 15:25:00,23.13,23.22,22.98,23.03,130400.0,14.8846,14.9425,14.788,14.8202,130400.0
2008-10-03 15:30:00,23.03,23.08,22.89,22.99,180200.0,14.8202,14.8524,14.7301,14.7945,180200.0
2008-10-03 15:35:00,23.0,23.14,22.91,23.04,169100.0,14.8009,14.891,14.743,14.8267,169100.0
2008-10-03 15:40:00,23.03,23.08,22.88,22.88,151100.0,14.8202,14.8524,14.7237,14.7237,151100.0
2008-10-03 15:45:00,22.88,22.95,22.42,22.49,188100.0,14.7237,14.7687,14.4277,14.4727,188100.0
2008-10-03 15:50:00,22.5,22.88,22.47,22.53,123900.0,14.4792,14.7237,14.4598,14.4985,123900.0
2008-10-03 15:55:00,22.51,23.03,22.42,23.0,234900.0,14.4856,14.8202,14.4277,14.8009,234900.0
2008-10-06 09:30:00,21.5,21.89,21.16,21.51,126700.0,13.8356,14.0866,13.6168,13.8421,126700.0
2008-10-06 09:35:00,21.55,22.37,21.32,21.81,129200.0,13.8678,14.3955,13.7198,14.0351,129200.0
2008-10-06 09:40:00,21.81,22.0,21.5,21.86,114300.0,14.0351,14.1574,13.8356,14.0673,114300.0
2008-10-06 09:45:00,21.83,21.83,21.28,21.7,90400.0,14.048,14.048,13.6941,13.9643,90400.0
2008-10-06 09:50:00,21.64,21.69,21.16,21.2,51800.0,13.9257,13.9579,13.6168,13.6426,51800.0
2008-10-06 09:55:00,21.16,21.31,20.7,20.91,90000.0,13.6168,13.7134,13.3208,13.456,90000.0
2008-10-06 10:00:00,20.99,21.06,20.7,20.76,69300.0,13.5074,13.5525,13.3208,13.3594,69300.0
2008-10-06 10:05:00,20.76,20.79,20.55,20.61,91100.0,13.3594,13.3787,13.2243,13.2629,91100.0
2008-10-06 10:10:00,20.65,20.79,20.2,20.4,172400.0,13.2886,13.3787,12.9991,13.1278,172400.0
2008-10-06 10:15:00,20.39,20.7,20.3,20.42,100300.0,13.1213,13.3208,13.0634,13.1406,100300.0
2008-10-06 10:20:00,20.42,20.5,20.33,20.43,82500.0,13.1406,13.1921,13.0827,13.1471,82500.0
2008-10-06 10:25:00,20.39,20.47,20.08,20.24,134500.0,13.1213,13.1728,12.9218,13.0248,134500.0
2008-10-06 10:30:00,20.24,20.41,20.15,20.16,147900.0,13.0248,13.1342,12.9669,12.9733,147900.0
2008-10-06 10:35:00,20.16,20.3,20.0,20.1,72300.0,12.9733,13.0634,12.8704,12.9347,72300.0
2008-10-06 10:40:00,20.11,20.2,20.0,20.05,52500.0,12.9411,12.9991,12.8704,12.9025,52500.0
2008-10-06 10:45:00,20.05,20.5,20.02,20.4,78300.0,12.9025,13.1921,12.8832,13.1278,78300.0
2008-10-06 10:50:00,20.41,20.69,20.32,20.52,100200.0,13.1342,13.3144,13.0763,13.205,100200.0
2008-10-06 10:55:00,20.49,20.98,20.47,20.86,50700.0,13.1857,13.501,13.1728,13.4238,50700.0
2008-10-06 11:00:00,20.88,21.47,20.76,21.44,82900.0,13.4367,13.8163,13.3594,13.797,82900.0
2008-10-06 11:05:00,21.48,21.74,21.22,21.37,91100.0,13.8228,13.9901,13.6554,13.752,91100.0
2008-10-06 11:10:00,21.37,21.51,20.82,20.96,57200.0,13.752,13.8421,13.398,13.4881,57200.0
2008-10-06 11:15:00,20.89,21.33,20.84,21.29,42200.0,13.4431,13.7262,13.4109,13.7005,42200.0
2008-10-06 11:20:00,21.21,21.22,20.9,21.0,22500.0,13.649,13.6554,13.4495,13.5139,22500.0
2008-10-06 11:25:00,21.02,21.32,20.88,20.99,75600.0,13.5267,13.7198,13.4367,13.5074,75600.0
2008-10-06 11:30:00,20.98,21.17,20.88,21.03,34400.0,13.501,13.6233,13.4367,13.5332,34400.0
2008-10-06 11:35:00,21.0,21.1,20.9,21.03,57700.0,13.5139,13.5782,13.4495,13.5332,57700.0
2008-10-06 11:40:00,20.99,21.35,20.96,21.04,107900.0,13.5074,13.7391,13.4881,13.5396,107900.0
2008-10-06 11:45:00,21.0,21.18,20.7,20.96,73700.0,13.5139,13.6297,13.3208,13.4881,73700.0
2008-10-06 11:50:00,20.91,20.94,20.86,20.92,17300.0,13.456,13.4753,13.4238,13.4624,17300.0
2008-10-06 11:55:00,20.88,20.92,20.6,20.75,52600.0,13.4367,13.4624,13.2565,13.353,52600.0
2008-10-06 12:00:00,20.74,20.76,20.6,20.63,61200.0,13.3466,13.3594,13.2565,13.2758,61200.0
2008-10-06 12:05:00,20.63,20.63,20.35,20.4,33100.0,13.2758,13.2758,13.0956,13.1278,33100.0
2008-10-06 12:10:00,20.4,20.4,20.31,20.32,44200.0,13.1278,13.1278,13.0698,13.0763,44200.0
2008-10-06 12:15:00,20.32,20.32,20.11,20.18,24700.0,13.0763,13.0763,12.9411,12.9862,24700.0
2008-10-06 12:20:00,20.18,20.32,20.15,20.21,44200.0,12.9862,13.0763,12.9669,13.0055,44200.0
2008-10-06 12:25:00,20.19,20.27,19.95,20.0,108500.0,12.9926,13.0441,12.8382,12.8704,108500.0
2008-10-06 12:30:00,19.99,20.01,19.78,19.82,71900.0,12.8639,12.8768,12.7288,12.7545,71900.0
2008-10-06 12:35:00,19.81,19.86,19.61,19.7,80100.0,12.7481,12.7803,12.6194,12.6773,80100.0
2008-10-06 12:40:00,19.7,19.75,19.38,19.67,68400.0,12.6773,12.7095,12.4714,12.658,68400.0
2008-10-06 12:45:00,19.67,19.82,19.53,19.64,26800.0,12.658,12.7545,12.5679,12.6387,26800.0
2008-10-06 12:50:00,19.71,19.73,19.52,19.67,22400.0,12.6837,12.6966,12.5615,12.658,22400.0
2008-10-06 12:55:00,19.67,19.72,19.53,19.59,52400.0,12.658,12.6902,12.5679,12.6065,52400.0
2008-10-06 13:00:00,19.55,19.61,19.48,19.54,39700.0,12.5808,12.6194,12.5357,12.5743,39700.0
2008-10-06 13:05:00,19.54,19.64,19.3,19.41,51400.0,12.5743,12.6387,12.4199,12.4907,51400.0
2008-10-06 13:10:00,19.37,19.48,19.3,19.3,20600.0,12.4649,12.5357,12.4199,12.4199,20600.0
2008-10-06 13:15:00,19.31,19.37,19.1,19.14,93400.0,12.4263,12.4649,12.2912,12.3169,93400.0
2008-10-06 13:20:00,19.16,19.27,19.15,19.21,82900.0,12.3298,12.4006,12.3234,12.362,82900.0
2008-10-06 13:25:00,19.18,19.23,18.85,19.01,100300.0,12.3427,12.3748,12.1303,12.2333,100300.0
2008-10-06 13:30:00,19.01,19.22,18.94,19.0,102200.0,12.2333,12.3684,12.1882,12.2268,102200.0
2008-10-06 13:35:00,19.0,19.1,18.93,19.0,155100.0,12.2268,12.2912,12.1818,12.2268,155100.0
2008-10-06 13:40:00,19.0,19.17,18.89,18.98,171500.0,12.2268,12.3362,12.1561,12.214,171500.0
2008-10-06 13:45:00,18.99,19.03,18.63,18.7,127500.0,12.2204,12.2461,11.9887,12.0338,127500.0
2008-10-06 13:50:00,18.73,19.07,18.64,18.93,201100.0,12.0531,12.2719,11.9952,12.1818,201100.0
2008-10-06 13:55:00,18.94,19.32,18.87,19.19,90100.0,12.1882,12.4328,12.1432,12.3491,90100.0
2008-10-06 14:00:00,19.23,19.23,18.85,18.92,177300.0,12.3748,12.3748,12.1303,12.1754,177300.0
2008-10-06 14:05:00,18.94,19.31,18.87,19.15,201900.0,12.1882,12.4263,12.1432,12.3234,201900.0
2008-10-06 14:10:00,19.14,19.64,19.11,19.45,125800.0,12.3169,12.6387,12.2976,12.5164,125800.0
2008-10-06 14:15:00,19.45,19.52,19.06,19.06,49600.0,12.5164,12.5615,12.2654,12.2654,49600.0
2008-10-06 14:20:00,19.05,19.08,18.9,19.0,47400.0,12.259,12.2783,12.1625,12.2268,47400.0
2008-10-06 14:25:00,19.0,19.11,18.88,19.01,72700.0,12.2268,12.2976,12.1496,12.2333,72700.0
2008-10-06 14:30:00,19.0,19.01,18.5,18.78,92400.0,12.2268,12.2333,11.9051,12.0853,92400.0
2008-10-06 14:35:00,18.79,18.85,18.52,18.64,44300.0,12.0917,12.1303,11.918,11.9952,44300.0
2008-10-06 14:40:00,18.62,18.69,18.51,18.59,48600.0,11.9823,12.0273,11.9115,11.963,48600.0
2008-10-06 14:45:00,18.59,18.74,18.57,18.67,52000.0,11.963,12.0595,11.9501,12.0145,52000.0
2008-10-06 14:50:00,18.65,19.02,18.58,18.96,111200.0,12.0016,12.2397,11.9566,12.2011,111200.0
2008-10-06 14:55:00,18.98,19.55,18.96,19.17,271700.0,12.214,12.5808,12.2011,12.3362,271700.0
2008-10-06 15:00:00,19.18,19.62,19.09,19.61,217800.0,12.3427,12.6258,12.2848,12.6194,217800.0
2008-10-06 15:05:00,19.59,20.07,19.36,20.04,135100.0,12.6065,12.9154,12.4585,12.8961,135100.0
2008-10-06 15:10:00,20.1,20.82,20.04,20.81,181200.0,12.9347,13.398,12.8961,13.3916,181200.0
2008-10-06 15:15:00,20.81,21.47,20.31,21.45,142300.0,13.3916,13.8163,13.0698,13.8035,142300.0
2008-10-06 15:20:00,21.48,21.7,20.51,20.57,137900.0,13.8228,13.9643,13.1986,13.2372,137900.0
2008-10-06 15:25:00,20.55,20.75,20.31,20.36,133500.0,13.2243,13.353,13.0698,13.102,133500.0
2008-10-06 15:30:00,20.37,20.61,20.26,20.42,137600.0,13.1085,13.2629,13.0377,13.1406,137600.0
2008-10-06 15:35:00,20.39,20.44,20.0,20.27,215700.0,13.1213,13.1535,12.8704,13.0441,215700.0
2008-10-06 15:40:00,20.27,20.55,20.2,20.54,130800.0,13.0441,13.2243,12.9991,13.2179,130800.0
2008-10-06 15:45:00,20.53,21.35,20.51,21.33,235900.0,13.2114,13.7391,13.1986,13.7262,235900.0
2008-10-06 15:50:00,21.33,21.7,21.0,21.57,308700.0,13.7262,13.9643,13.5139,13.8807,308700.0
2008-10-06 15:55:00,21.58,21.7,21.1,21.48,260300.0,13.8871,13.9643,13.5782,13.8228,260300.0
2008-10-07 09:30:00,21.51,22.1,21.35,21.91,160800.0,13.8421,14.2217,13.7391,14.0995,160800.0
2008-10-07 09:35:00,21.84,21.86,20.95,21.09,216200.0,14.0544,14.0673,13.4817,13.5718,216200.0
2008-10-07 09:40:00,21.12,21.28,20.95,20.98,191700.0,13.5911,13.6941,13.4817,13.501,191700.0
2008-10-07 09:45:00,20.99,21.15,20.64,20.96,113900.0,13.5074,13.6104,13.2822,13.4881,113900.0
2008-10-07 09:50:00,20.96,21.02,20.05,20.44,216200.0,13.4881,13.5267,12.9025,13.1535,216200.0
2008-10-07 09:55:00,20.4,20.42,19.75,19.76,127200.0,13.1278,13.1406,12.7095,12.7159,127200.0
2008-10-07 10:00:00,19.79,19.85,19.5,19.57,201100.0,12.7352,12.7738,12.5486,12.5936,201100.0
2008-10-07 10:05:00,19.5,19.98,19.43,19.93,88900.0,12.5486,12.8575,12.5036,12.8253,88900.0
2008-10-07 10:10:00,19.98,20.28,19.97,20.1,127300.0,12.8575,13.0505,12.8511,12.9347,127300.0
2008-10-07 10:15:00,20.12,20.15,20.0,20.1,68400.0,12.9476,12.9669,12.8704,12.9347,68400.0
2008-10-07 10:20:00,20.09,20.34,20.0,20.31,75200.0,12.9283,13.0892,12.8704,13.0698,75200.0
2008-10-07 10:25:00,20.32,20.58,20.3,20.51,155500.0,13.0763,13.2436,13.0634,13.1986,155500.0
2008-10-07 10:30:00,20.48,20.61,20.17,20.37,76100.0,13.1792,13.2629,12.9798,13.1085,76100.0
2008-10-07 10:35:00,20.37,20.38,19.82,19.92,87700.0,13.1085,13.1149,12.7545,12.8189,87700.0
2008-10-07 10:40:00,19.95,20.01,19.51,19.77,67100.0,12.8382,12.8768,12.555,12.7223,67100.0
2008-10-07 10:45:00,19.79,19.9,19.73,19.77,40700.0,12.7352,12.806,12.6966,12.7223,40700.0
2008-10-07 10:50:00,19.8,19.84,19.59,19.84,29900.0,12.7417,12.7674,12.6065,12.7674,29900.0
2008-10-07 10:55:00,19.78,19.78,18.83,18.97,113500.0,12.7288,12.7288,12.1174,12.2075,113500.0
2008-10-07 11:00:00,18.97,19.14,18.83,19.1,54400.0,12.2075,12.3169,12.1174,12.2912,54400.0
2008-10-07 11:05:00,19.1,19.27,18.91,19.1,36500.0,12.2912,12.4006,12.1689,12.2912,36500.0
2008-10-07 11:10:00,19.12,19.29,19.11,19.27,39100.0,12.3041,12.4135,12.2976,12.4006,39100.0
2008-10-07 11:15:00,19.29,19.46,19.15,19.24,55000.0,12.4135,12.5229,12.3234,12.3813,55000.0
2008-10-07 11:20:00,19.25,19.38,19.16,19.3,58700.0,12.3877,12.4714,12.3298,12.4199,58700.0
2008-10-07 11:25:00,19.3,19.59,19.05,19.14,65800.0,12.4199,12.6065,12.259,12.3169,65800.0
2008-10-07 11:30:00,19.15,19.28,18.91,18.95,55300.0,12.3234,12.407,12.1689,12.1947,55300.0
2008-10-07 11:35:00,18.92,19.05,18.78,18.83,54800.0,12.1754,12.259,12.0853,12.1174,54800.0
2008-10-07 11:40:00,18.83,18.88,18.76,18.8,51000.0,12.1174,12.1496,12.0724,12.0981,51000.0
2008-10-07 11:45:00,18.8,19.08,18.79,19.0,36200.0,12.0981,12.2783,12.0917,12.2268,36200.0
2008-10-07 11:50:00,19.0,19.09,18.89,19.01,35100.0,12.2268,12.2848,12.1561,12.2333,35100.0
2008-10-07 11:55:00,19.01,19.04,18.85,18.91,27200.0,12.2333,12.2526,12.1303,12.1689,27200.0
2008-10-07 12:00:00,18.88,18.95,18.79,18.83,25500.0,12.1496,12.1947,12.0917,12.1174,25500.0
2008-10-07 12:05:00,18.81,18.87,18.63,18.67,30900.0,12.1046,12.1432,11.9887,12.0145,30900.0
2008-10-07 12:10:00,18.65,18.83,18.51,18.52,22600.0,12.0016,12.1174,11.9115,11.918,22600.0
2008-10-07 12:15:00,18.53,18.66,18.25,18.34,81800.0,11.9244,12.008,11.7442,11.8021,81800.0
2008-10-07 12:20:00,18.32,18.53,18.12,18.12,59800.0,11.7892,11.9244,11.6605,11.6605,59800.0
2008-10-07 12:25:00,18.12,18.41,18.06,18.21,103400.0,11.6605,11.8472,11.6219,11.7185,103400.0
2008-10-07 12:30:00,18.18,18.41,18.14,18.32,32800.0,11.6992,11.8472,11.6734,11.7892,32800.0
2008-10-07 12:35:00,18.33,18.5,18.32,18.39,59000.0,11.7957,11.9051,11.7892,11.8343,59000.0
2008-10-07 12:40:00,18.4,18.6,18.3,18.37,87300.0,11.8407,11.9694,11.7764,11.8214,87300.0
2008-10-07 12:45:00,18.36,18.4,18.16,18.22,82200.0,11.815,11.8407,11.6863,11.7249,82200.0
2008-10-07 12:50:00,18.19,18.48,18.19,18.48,27000.0,11.7056,11.8922,11.7056,11.8922,27000.0
2008-10-07 12:55:00,18.46,18.61,18.37,18.4,25600.0,11.8793,11.9759,11.8214,11.8407,25600.0
2008-10-07 13:00:00,18.41,18.56,18.36,18.53,45900.0,11.8472,11.9437,11.815,11.9244,45900.0
2008-10-07 13:05:00,18.54,18.93,18.52,18.76,58700.0,11.9308,12.1818,11.918,12.0724,58700.0
2008-10-07 13:10:00,18.76,18.98,18.59,18.79,74500.0,12.0724,12.214,11.963,12.0917,74500.0
2008-10-07 13:15:00,18.81,18.97,18.6,18.67,52400.0,12.1046,12.2075,11.9694,12.0145,52400.0
2008-10-07 13:20:00,18.65,18.72,18.01,18.11,153600.0,12.0016,12.0467,11.5898,11.6541,153600.0
2008-10-07 13:25:00,18.1,18.12,17.6,18.06,98200.0,11.6477,11.6605,11.3259,11.6219,98200.0
2008-10-07 13:30:00,18.04,18.18,17.95,17.95,19500.0,11.6091,11.6992,11.5511,11.5511,19500.0
2008-10-07 13:35:00,17.98,18.18,17.85,18.08,46400.0,11.5705,11.6992,11.4868,11.6348,46400.0
2008-10-07 13:40:00,18.15,18.16,17.75,17.78,38400.0,11.6798,11.6863,11.4224,11.4417,38400.0
2008-10-07 13:45:00,17.76,18.03,17.7,17.73,51000.0,11.4289,11.6026,11.3903,11.4096,51000.0
2008-10-07 13:50:00,17.74,18.14,17.64,18.02,125900.0,11.416,11.6734,11.3517,11.5962,125900.0
2008-10-07 13:55:00,18.02,18.04,17.87,17.91,46800.0,11.5962,11.6091,11.4997,11.5254,46800.0
2008-10-07 14:00:00,17.89,18.18,17.86,18.08,83400.0,11.5125,11.6992,11.4932,11.6348,83400.0
2008-10-07 14:05:00,18.07,18.1,17.9,17.96,24400.0,11.6284,11.6477,11.519,11.5576,24400.0
2008-10-07 14:10:00,18.0,18.0,17.6,17.77,63300.0,11.5833,11.5833,11.3259,11.4353,63300.0
2008-10-07 14:15:00,17.8,18.53,17.63,18.1,163900.0,11.4546,11.9244,11.3452,11.6477,163900.0
2008-10-07 14:20:00,18.1,18.6,18.06,18.14,77800.0,11.6477,11.9694,11.6219,11.6734,77800.0
2008-10-07 14:25:00,18.16,18.3,17.89,18.07,42900.0,11.6863,11.7764,11.5125,11.6284,42900.0
2008-10-07 14:30:00,18.02,18.17,18.01,18.06,63700.0,11.5962,11.6927,11.5898,11.6219,63700.0
2008-10-07 14:35:00,18.05,18.16,18.02,18.02,55900.0,11.6155,11.6863,11.5962,11.5962,55900.0
2008-10-07 14:40:00,18.03,18.07,17.7,17.98,61100.0,11.6026,11.6284,11.3903,11.5705,61100.0
2008-10-07 14:45:00,17.93,18.09,17.77,17.95,41800.0,11.5383,11.6412,11.4353,11.5511,41800.0
2008-10-07 14:50:00,17.95,18.22,17.9,18.06,30200.0,11.5511,11.7249,11.519,11.6219,30200.0
2008-10-07 14:55:00,18.05,18.1,17.81,18.02,71100.0,11.6155,11.6477,11.4611,11.5962,71100.0
2008-10-07 15:00:00,18.02,18.25,18.02,18.05,41200.0,11.5962,11.7442,11.5962,11.6155,41200.0
2008-10-07 15:05:00,18.05,18.07,17.56,17.79,143500.0,11.6155,11.6284,11.3002,11.4482,143500.0
2008-10-07 15:10:00,17.76,17.8,17.51,17.7,52800.0,11.4289,11.4546,11.268,11.3903,52800.0
2008-10-07 15:15:00,17.63,17.65,17.26,17.27,106100.0,11.3452,11.3581,11.1071,11.1136,106100.0
2008-10-07 15:20:00,17.27,17.56,17.22,17.41,50900.0,11.1136,11.3002,11.0814,11.2036,50900.0
2008-10-07 15:25:00,17.4,17.55,17.25,17.3,61300.0,11.1972,11.2937,11.1007,11.1329,61300.0
2008-10-07 15:30:00,17.31,17.42,17.14,17.32,107100.0,11.1393,11.2101,11.0299,11.1457,107100.0
2008-10-07 15:35:00,17.29,17.54,17.15,17.21,71500.0,11.1264,11.2873,11.0363,11.0749,71500.0
2008-10-07 15:40:00,17.22,17.32,17.0,17.01,130800.0,11.0814,11.1457,10.9398,10.9462,130800.0
2008-10-07 15:45:00,17.04,17.13,16.8,16.87,111100.0,10.9655,11.0235,10.8111,10.8561,111100.0
2008-10-07 15:50:00,16.88,17.32,16.83,17.05,118200.0,10.8626,11.1457,10.8304,10.972,118200.0
2008-10-07 15:55:00,17.04,17.21,16.92,16.99,146700.0,10.9655,11.0749,10.8883,10.9334,146700.0
2008-10-08 09:30:00,15.92,18.49,15.6,16.08,261300.0,10.2448,11.8986,10.0389,10.3478,261300.0
2008-10-08 09:35:00,16.06,17.63,16.04,17.05,583400.0,10.3349,11.3452,10.322,10.972,583400.0
2008-10-08 09:40:00,16.99,17.4,16.33,17.19,227400.0,10.9334,11.1972,10.5086,11.0621,227400.0
2008-10-08 09:45:00,17.06,18.5,17.0,18.38,207200.0,10.9784,11.9051,10.9398,11.8279,207200.0
2008-10-08 09:50:00,18.5,19.38,18.31,18.91,373500.0,11.9051,12.4714,11.7828,12.1689,373500.0
2008-10-08 09:55:00,18.9,19.0,18.05,18.05,278000.0,12.1625,12.2268,11.6155,11.6155,278000.0
2008-10-08 10:00:00,18.07,18.63,17.71,18.23,165800.0,11.6284,11.9887,11.3967,11.7313,165800.0
2008-10-08 10:05:00,18.18,18.41,17.6,17.63,97600.0,11.6992,11.8472,11.3259,11.3452,97600.0
2008-10-08 10:10:00,17.62,18.16,17.56,17.89,172100.0,11.3388,11.6863,11.3002,11.5125,172100.0
2008-10-08 10:15:00,17.84,17.93,17.27,17.28,90000.0,11.4804,11.5383,11.1136,11.12,90000.0
2008-10-08 10:20:00,17.25,17.86,17.1,17.86,156100.0,11.1007,11.4932,11.0042,11.4932,156100.0
2008-10-08 10:25:00,17.79,17.8,17.1,17.19,67100.0,11.4482,11.4546,11.0042,11.0621,67100.0
2008-10-08 10:30:00,17.22,17.24,16.6,16.65,182300.0,11.0814,11.0942,10.6824,10.7146,182300.0
2008-10-08 10:35:00,16.66,16.94,16.54,16.82,86900.0,10.721,10.9012,10.6438,10.824,86900.0
2008-10-08 10:40:00,16.72,16.84,16.25,16.31,133700.0,10.7596,10.8368,10.4572,10.4958,133700.0
2008-10-08 10:45:00,16.31,16.44,16.21,16.38,198800.0,10.4958,10.5794,10.4314,10.5408,198800.0
2008-10-08 10:50:00,16.37,16.79,16.36,16.65,77900.0,10.5344,10.8047,10.528,10.7146,77900.0
2008-10-08 10:55:00,16.68,16.95,16.64,16.79,95400.0,10.7339,10.9076,10.7081,10.8047,95400.0
2008-10-08 11:00:00,16.78,17.1,16.6,17.0,68300.0,10.7982,11.0042,10.6824,10.9398,68300.0
2008-10-08 11:05:00,16.97,17.36,16.96,17.25,77800.0,10.9205,11.1715,10.9141,11.1007,77800.0
2008-10-08 11:10:00,17.21,17.27,16.95,16.96,71700.0,11.0749,11.1136,10.9076,10.9141,71700.0
2008-10-08 11:15:00,17.0,17.03,16.7,16.75,61500.0,10.9398,10.9591,10.7467,10.7789,61500.0
2008-10-08 11:20:00,16.73,16.79,16.23,16.56,208800.0,10.7661,10.8047,10.4443,10.6567,208800.0
2008-10-08 11:25:00,16.55,16.96,16.48,16.79,75100.0,10.6502,10.9141,10.6052,10.8047,75100.0
2008-10-08 11:30:00,16.79,17.08,16.62,16.99,66000.0,10.8047,10.9913,10.6953,10.9334,66000.0
2008-10-08 11:35:00,16.98,17.03,16.71,16.83,37400.0,10.9269,10.9591,10.7532,10.8304,37400.0
2008-10-08 11:40:00,16.84,17.01,16.48,16.71,60300.0,10.8368,10.9462,10.6052,10.7532,60300.0
2008-10-08 11:45:00,16.68,16.85,16.56,16.67,35300.0,10.7339,10.8433,10.6567,10.7274,35300.0
2008-10-08 11:50:00,16.67,16.91,16.51,16.86,33100.0,10.7274,10.8819,10.6245,10.8497,33100.0
2008-10-08 11:55:00,16.9,17.1,16.57,16.76,109700.0,10.8755,11.0042,10.6631,10.7854,109700.0
2008-10-08 12:00:00,16.75,16.89,16.24,16.27,80900.0,10.7789,10.869,10.4507,10.47,80900.0
2008-10-08 12:05:00,16.29,16.35,15.84,16.09,176400.0,10.4829,10.5215,10.1933,10.3542,176400.0
2008-10-08 12:10:00,16.09,16.3,15.87,16.06,66500.0,10.3542,10.4893,10.2126,10.3349,66500.0
2008-10-08 12:15:00,16.02,16.3,15.99,16.15,24500.0,10.3092,10.4893,10.2899,10.3928,24500.0
2008-10-08 12:20:00,16.16,16.45,16.09,16.3,100900.0,10.3992,10.5859,10.3542,10.4893,100900.0
2008-10-08 12:25:00,16.3,16.32,16.07,16.16,46600.0,10.4893,10.5022,10.3413,10.3992,46600.0
2008-10-08 12:30:00,16.18,16.52,16.14,16.35,49100.0,10.4121,10.6309,10.3864,10.5215,49100.0
2008-10-08 12:35:00,16.31,16.41,16.26,16.31,25700.0,10.4958,10.5601,10.4636,10.4958,25700.0
2008-10-08 12:40:00,16.35,16.42,15.93,16.01,149700.0,10.5215,10.5666,10.2512,10.3027,149700.0
2008-10-08 12:45:00,16.0,16.14,15.87,15.99,93500.0,10.2963,10.3864,10.2126,10.2899,93500.0
2008-10-08 12:50:00,15.99,16.19,15.93,16.13,72500.0,10.2899,10.4186,10.2512,10.3799,72500.0
2008-10-08 12:55:00,16.16,16.39,16.02,16.18,37300.0,10.3992,10.5473,10.3092,10.4121,37300.0
2008-10-08 13:00:00,16.24,16.72,16.12,16.56,87800.0,10.4507,10.7596,10.3735,10.6567,87800.0
2008-10-08 13:05:00,16.55,16.68,16.42,16.51,143300.0,10.6502,10.7339,10.5666,10.6245,143300.0
2008-10-08 13:10:00,16.51,17.16,16.5,17.16,107400.0,10.6245,11.0428,10.618,11.0428,107400.0
2008-10-08 13:15:00,17.17,17.44,16.8,17.15,131100.0,11.0492,11.223,10.8111,11.0363,131100.0
2008-10-08 13:20:00,17.14,17.3,17.01,17.01,65700.0,11.0299,11.1329,10.9462,10.9462,65700.0
2008-10-08 13:25:00,17.01,17.05,16.87,16.88,69400.0,10.9462,10.972,10.8561,10.8626,69400.0
2008-10-08 13:30:00,16.82,17.23,16.64,17.23,66500.0,10.824,11.0878,10.7081,11.0878,66500.0
2008-10-08 13:35:00,17.23,17.44,17.0,17.2,65500.0,11.0878,11.223,10.9398,11.0685,65500.0
2008-10-08 13:40:00,17.2,17.45,17.18,17.32,68100.0,11.0685,11.2294,11.0556,11.1457,68100.0
2008-10-08 13:45:00,17.31,17.35,17.03,17.03,89500.0,11.1393,11.165,10.9591,10.9591,89500.0
2008-10-08 13:50:00,17.09,17.78,17.03,17.4,161900.0,10.9977,11.4417,10.9591,11.1972,161900.0
2008-10-08 13:55:00,17.34,17.7,17.26,17.49,126200.0,11.1586,11.3903,11.1071,11.2551,126200.0
2008-10-08 14:00:00,17.45,17.59,17.13,17.54,128500.0,11.2294,11.3195,11.0235,11.2873,128500.0
2008-10-08 14:05:00,17.59,17.75,17.5,17.51,82300.0,11.3195,11.4224,11.2616,11.268,82300.0
2008-10-08 14:10:00,17.51,17.59,17.31,17.51,50300.0,11.268,11.3195,11.1393,11.268,50300.0
2008-10-08 14:15:00,17.51,17.53,17.0,17.01,126100.0,11.268,11.2809,10.9398,10.9462,126100.0
2008-10-08 14:20:00,17.0,17.7,17.0,17.45,148200.0,10.9398,11.3903,10.9398,11.2294,148200.0
2008-10-08 14:25:00,17.42,17.77,17.35,17.56,65300.0,11.2101,11.4353,11.165,11.3002,65300.0
2008-10-08 14:30:00,17.59,17.95,17.5,17.64,190500.0,11.3195,11.5511,11.2616,11.3517,190500.0
2008-10-08 14:35:00,17.61,17.65,17.18,17.21,110100.0,11.3323,11.3581,11.0556,11.0749,110100.0
2008-10-08 14:40:00,17.21,17.3,16.57,16.57,103700.0,11.0749,11.1329,10.6631,10.6631,103700.0
2008-10-08 14:45:00,16.61,17.09,16.6,16.89,70400.0,10.6888,10.9977,10.6824,10.869,70400.0
2008-10-08 14:50:00,16.91,17.27,16.88,17.24,51200.0,10.8819,11.1136,10.8626,11.0942,51200.0
2008-10-08 14:55:00,17.23,17.45,17.19,17.35,78800.0,11.0878,11.2294,11.0621,11.165,78800.0
2008-10-08 15:00:00,17.35,17.41,17.17,17.3,103100.0,11.165,11.2036,11.0492,11.1329,103100.0
2008-10-08 15:05:00,17.29,17.48,17.29,17.39,64900.0,11.1264,11.2487,11.1264,11.1908,64900.0
2008-10-08 15:10:00,17.38,17.45,17.24,17.24,105100.0,11.1843,11.2294,11.0942,11.0942,105100.0
2008-10-08 15:15:00,17.22,17.31,17.12,17.29,127000.0,11.0814,11.1393,11.017,11.1264,127000.0
2008-10-08 15:20:00,17.29,17.47,17.29,17.41,59300.0,11.1264,11.2423,11.1264,11.2036,59300.0
2008-10-08 15:25:00,17.41,17.78,17.37,17.68,101300.0,11.2036,11.4417,11.1779,11.3774,101300.0
2008-10-08 15:30:00,17.68,17.73,17.38,17.41,91800.0,11.3774,11.4096,11.1843,11.2036,91800.0
2008-10-08 15:35:00,17.41,17.5,17.06,17.08,83800.0,11.2036,11.2616,10.9784,10.9913,83800.0
2008-10-08 15:40:00,17.1,17.2,16.95,17.14,98900.0,11.0042,11.0685,10.9076,11.0299,98900.0
2008-10-08 15:45:00,17.15,17.24,16.75,16.87,164400.0,11.0363,11.0942,10.7789,10.8561,164400.0
2008-10-08 15:50:00,16.84,16.95,16.15,16.18,171500.0,10.8368,10.9076,10.3928,10.4121,171500.0
2008-10-08 15:55:00,16.16,16.59,15.95,16.46,300800.0,10.3992,10.676,10.2641,10.5923,300800.0
2008-10-09 09:30:00,17.4,17.99,17.35,17.4,87400.0,11.1972,11.5769,11.165,11.1972,87400.0
2008-10-09 09:35:00,17.4,17.81,17.25,17.31,47400.0,11.1972,11.4611,11.1007,11.1393,47400.0
2008-10-09 09:40:00,17.2,17.93,17.09,17.5,114400.0,11.0685,11.5383,10.9977,11.2616,114400.0
2008-10-09 09:45:00,17.48,17.55,17.39,17.46,94900.0,11.2487,11.2937,11.1908,11.2358,94900.0
2008-10-09 09:50:00,17.43,17.74,17.36,17.67,72900.0,11.2165,11.416,11.1715,11.371,72900.0
2008-10-09 09:55:00,17.71,17.71,17.17,17.22,100800.0,11.3967,11.3967,11.0492,11.0814,100800.0
2008-10-09 10:00:00,17.22,17.26,16.85,16.91,106200.0,11.0814,11.1071,10.8433,10.8819,106200.0
2008-10-09 10:05:00,16.84,17.16,16.77,17.07,79800.0,10.8368,11.0428,10.7918,10.9848,79800.0
2008-10-09 10:10:00,17.07,17.2,16.89,16.95,44000.0,10.9848,11.0685,10.869,10.9076,44000.0
2008-10-09 10:15:00,16.96,17.14,16.88,16.99,35700.0,10.9141,11.0299,10.8626,10.9334,35700.0
2008-10-09 10:20:00,16.96,17.0,16.7,16.81,59100.0,10.9141,10.9398,10.7467,10.8175,59100.0
2008-10-09 10:25:00,16.79,16.82,16.6,16.67,76300.0,10.8047,10.824,10.6824,10.7274,76300.0
2008-10-09 10:30:00,16.67,16.73,16.21,16.66,105600.0,10.7274,10.7661,10.4314,10.721,105600.0
2008-10-09 10:35:00,16.58,16.99,16.51,16.79,56000.0,10.6695,10.9334,10.6245,10.8047,56000.0
2008-10-09 10:40:00,16.79,16.89,16.42,16.63,35800.0,10.8047,10.869,10.5666,10.7017,35800.0
2008-10-09 10:45:00,16.64,16.81,16.52,16.7,39100.0,10.7081,10.8175,10.6309,10.7467,39100.0
2008-10-09 10:50:00,16.7,16.7,16.32,16.36,59900.0,10.7467,10.7467,10.5022,10.528,59900.0
2008-10-09 10:55:00,16.36,16.46,16.2,16.39,54600.0,10.528,10.5923,10.425,10.5473,54600.0
2008-10-09 11:00:00,16.4,16.5,16.01,16.03,73300.0,10.5537,10.618,10.3027,10.3156,73300.0
2008-10-09 11:05:00,16.05,16.34,16.03,16.3,51100.0,10.3285,10.5151,10.3156,10.4893,51100.0
2008-10-09 11:10:00,16.25,16.9,16.25,16.6,110000.0,10.4572,10.8755,10.4572,10.6824,110000.0
2008-10-09 11:15:00,16.58,16.65,16.5,16.58,83200.0,10.6695,10.7146,10.618,10.6695,83200.0
2008-10-09 11:20:00,16.59,16.59,16.0,16.0,113800.0,10.676,10.676,10.2963,10.2963,113800.0
2008-10-09 11:25:00,16.0,16.17,15.76,16.09,101500.0,10.2963,10.4057,10.1418,10.3542,101500.0
2008-10-09 11:30:00,16.04,16.14,16.03,16.08,59200.0,10.322,10.3864,10.3156,10.3478,59200.0
2008-10-09 11:35:00,16.09,16.33,16.03,16.2,38300.0,10.3542,10.5086,10.3156,10.425,38300.0
2008-10-09 11:40:00,16.2,16.23,16.08,16.14,43900.0,10.425,10.4443,10.3478,10.3864,43900.0
2008-10-09 11:45:00,16.14,16.27,16.1,16.15,81900.0,10.3864,10.47,10.3606,10.3928,81900.0
2008-10-09 11:50:00,16.15,16.2,16.04,16.04,41600.0,10.3928,10.425,10.322,10.322,41600.0
2008-10-09 11:55:00,16.04,16.2,15.99,16.01,59600.0,10.322,10.425,10.2899,10.3027,59600.0
2008-10-09 12:00:00,16.0,16.11,15.91,16.0,82300.0,10.2963,10.3671,10.2384,10.2963,82300.0
2008-10-09 12:05:00,16.0,16.12,16.0,16.06,42700.0,10.2963,10.3735,10.2963,10.3349,42700.0
2008-10-09 12:10:00,16.05,16.18,16.01,16.05,24600.0,10.3285,10.4121,10.3027,10.3285,24600.0
2008-10-09 12:15:00,16.06,16.12,16.01,16.08,15300.0,10.3349,10.3735,10.3027,10.3478,15300.0
2008-10-09 12:20:00,16.08,16.18,16.06,16.14,28800.0,10.3478,10.4121,10.3349,10.3864,28800.0
2008-10-09 12:25:00,16.18,16.27,16.11,16.18,27800.0,10.4121,10.47,10.3671,10.4121,27800.0
2008-10-09 12:30:00,16.17,16.18,16.04,16.13,17600.0,10.4057,10.4121,10.322,10.3799,17600.0
2008-10-09 12:35:00,16.11,16.24,16.11,16.15,20500.0,10.3671,10.4507,10.3671,10.3928,20500.0
2008-10-09 12:40:00,16.13,16.22,16.13,16.18,23300.0,10.3799,10.4379,10.3799,10.4121,23300.0
2008-10-09 12:45:00,16.15,16.19,15.91,16.01,81000.0,10.3928,10.4186,10.2384,10.3027,81000.0
2008-10-09 12:50:00,16.0,16.08,15.98,16.03,30100.0,10.2963,10.3478,10.2834,10.3156,30100.0
2008-10-09 12:55:00,16.04,16.09,15.94,15.96,33500.0,10.322,10.3542,10.2577,10.2705,33500.0
2008-10-09 13:00:00,15.98,16.08,15.98,16.03,26000.0,10.2834,10.3478,10.2834,10.3156,26000.0
2008-10-09 13:05:00,16.02,16.05,15.93,15.99,24000.0,10.3092,10.3285,10.2512,10.2899,24000.0
2008-10-09 13:10:00,15.99,16.08,15.9,15.92,30900.0,10.2899,10.3478,10.2319,10.2448,30900.0
2008-10-09 13:15:00,15.93,16.08,15.9,15.9,28900.0,10.2512,10.3478,10.2319,10.2319,28900.0
2008-10-09 13:20:00,15.9,15.9,15.65,15.85,57800.0,10.2319,10.2319,10.0711,10.1998,57800.0
2008-10-09 13:25:00,15.85,15.97,15.64,15.83,54300.0,10.1998,10.277,10.0646,10.1869,54300.0
2008-10-09 13:30:00,15.82,15.93,15.75,15.76,51200.0,10.1805,10.2512,10.1354,10.1418,51200.0
2008-10-09 13:35:00,15.76,16.0,15.69,15.72,45800.0,10.1418,10.2963,10.0968,10.1161,45800.0
2008-10-09 13:40:00,15.7,15.93,15.7,15.82,27000.0,10.1032,10.2512,10.1032,10.1805,27000.0
2008-10-09 13:45:00,15.86,15.86,15.58,15.67,63700.0,10.2062,10.2062,10.026,10.0839,63700.0
2008-10-09 13:50:00,15.67,15.73,15.5,15.56,59300.0,10.0839,10.1225,9.9745,10.0131,59300.0
2008-10-09 13:55:00,15.59,15.79,15.58,15.74,20500.0,10.0324,10.1611,10.026,10.129,20500.0
2008-10-09 14:00:00,15.74,15.82,15.56,15.62,26400.0,10.129,10.1805,10.0131,10.0517,26400.0
2008-10-09 14:05:00,15.59,15.79,15.58,15.79,41900.0,10.0324,10.1611,10.026,10.1611,41900.0
2008-10-09 14:10:00,15.8,15.8,15.64,15.68,31700.0,10.1676,10.1676,10.0646,10.0904,31700.0
2008-10-09 14:15:00,15.69,15.8,15.55,15.68,39100.0,10.0968,10.1676,10.0067,10.0904,39100.0
2008-10-09 14:20:00,15.7,15.78,15.62,15.78,26600.0,10.1032,10.1547,10.0517,10.1547,26600.0
2008-10-09 14:25:00,15.76,15.86,15.67,15.79,35500.0,10.1418,10.2062,10.0839,10.1611,35500.0
2008-10-09 14:30:00,15.78,15.88,15.73,15.75,71700.0,10.1547,10.2191,10.1225,10.1354,71700.0
2008-10-09 14:35:00,15.75,15.84,15.54,15.58,62800.0,10.1354,10.1933,10.0003,10.026,62800.0
2008-10-09 14:40:00,15.57,15.62,15.43,15.47,68800.0,10.0196,10.0517,9.9295,9.9552,68800.0
2008-10-09 14:45:00,15.49,15.51,15.29,15.36,78000.0,9.9681,9.981,9.8394,9.8844,78000.0
2008-10-09 14:50:00,15.35,15.37,15.12,15.17,125600.0,9.878,9.8909,9.73,9.7622,125600.0
2008-10-09 14:55:00,15.18,15.55,15.04,15.05,249400.0,9.7686,10.0067,9.6785,9.6849,249400.0
2008-10-09 15:00:00,15.05,15.09,14.62,14.76,298700.0,9.6849,9.7107,9.4082,9.4983,298700.0
2008-10-09 15:05:00,14.77,14.99,14.68,14.93,116100.0,9.5048,9.6463,9.4468,9.6077,116100.0
2008-10-09 15:10:00,14.94,15.09,14.88,14.95,82500.0,9.6142,9.7107,9.5755,9.6206,82500.0
2008-10-09 15:15:00,14.93,15.05,14.1,14.16,209500.0,9.6077,9.6849,9.0736,9.1122,209500.0
2008-10-09 15:20:00,14.16,14.71,14.16,14.43,108300.0,9.1122,9.4661,9.1122,9.286,108300.0
2008-10-09 15:25:00,14.47,14.57,14.32,14.41,92100.0,9.3117,9.3761,9.2152,9.2731,92100.0
2008-10-09 15:30:00,14.41,14.66,14.35,14.48,64300.0,9.2731,9.434,9.2345,9.3181,64300.0
2008-10-09 15:35:00,14.5,14.62,14.41,14.45,125100.0,9.331,9.4082,9.2731,9.2988,125100.0
2008-10-09 15:40:00,14.45,14.46,13.37,13.81,374100.0,9.2988,9.3053,8.6038,8.887,374100.0
2008-10-09 15:45:00,13.81,13.83,13.42,13.42,196800.0,8.887,8.8999,8.636,8.636,196800.0
2008-10-09 15:50:00,13.43,13.56,13.38,13.5,112700.0,8.6424,8.7261,8.6103,8.6875,112700.0
2008-10-09 15:55:00,13.5,14.28,13.48,14.0,197100.0,8.6875,9.1894,8.6746,9.0092,197100.0
2008-10-10 09:30:00,13.0,14.1,13.0,13.64,207300.0,8.3657,9.0736,8.3657,8.7776,207300.0
2008-10-10 09:35:00,13.52,13.96,13.12,13.52,174800.0,8.7004,8.9835,8.443,8.7004,174800.0
2008-10-10 09:40:00,13.55,15.0,13.55,14.68,199800.0,8.7197,9.6528,8.7197,9.4468,199800.0
2008-10-10 09:45:00,14.58,15.0,14.21,14.9,286200.0,9.3825,9.6528,9.1444,9.5884,286200.0
2008-10-10 09:50:00,14.9,14.94,14.3,14.7,218600.0,9.5884,9.6142,9.2023,9.4597,218600.0
2008-10-10 09:55:00,14.78,14.87,14.42,14.69,412200.0,9.5112,9.5691,9.2795,9.4533,412200.0
2008-10-10 10:00:00,14.7,14.96,14.34,14.5,236000.0,9.4597,9.627,9.228,9.331,236000.0
2008-10-10 10:05:00,14.51,15.23,14.43,14.57,736100.0,9.3374,9.8008,9.286,9.3761,736100.0
2008-10-10 10:10:00,14.54,14.97,14.44,14.65,110000.0,9.3567,9.6335,9.2924,9.4275,110000.0
2008-10-10 10:15:00,14.68,14.71,13.93,14.1,211900.0,9.4468,9.4661,8.9642,9.0736,211900.0
2008-10-10 10:20:00,14.1,14.45,14.0,14.08,155300.0,9.0736,9.2988,9.0092,9.0607,155300.0
2008-10-10 10:25:00,14.08,14.24,13.65,14.02,168900.0,9.0607,9.1637,8.784,9.0221,168900.0
2008-10-10 10:30:00,14.01,14.1,13.49,13.49,123600.0,9.0157,9.0736,8.6811,8.6811,123600.0
2008-10-10 10:35:00,13.46,13.66,13.32,13.44,125900.0,8.6618,8.7905,8.5717,8.6489,125900.0
2008-10-10 10:40:00,13.42,13.81,13.42,13.58,59600.0,8.636,8.887,8.636,8.739,59600.0
2008-10-10 10:45:00,13.55,13.68,13.42,13.56,49600.0,8.7197,8.8033,8.636,8.7261,49600.0
2008-10-10 10:50:00,13.54,13.67,13.45,13.63,70100.0,8.7132,8.7969,8.6553,8.7711,70100.0
2008-10-10 10:55:00,13.61,13.62,13.38,13.5,75100.0,8.7583,8.7647,8.6103,8.6875,75100.0
2008-10-10 11:00:00,13.55,13.66,13.29,13.48,81200.0,8.7197,8.7905,8.5524,8.6746,81200.0
2008-10-10 11:05:00,13.47,13.62,13.37,13.41,41900.0,8.6682,8.7647,8.6038,8.6296,41900.0
2008-10-10 11:10:00,13.42,13.43,13.03,13.32,59800.0,8.636,8.6424,8.385,8.5717,59800.0
2008-10-10 11:15:00,13.34,13.48,13.08,13.23,29800.0,8.5845,8.6746,8.4172,8.5137,29800.0
2008-10-10 11:20:00,13.21,13.36,13.05,13.36,45200.0,8.5009,8.5974,8.3979,8.5974,45200.0
2008-10-10 11:25:00,13.35,13.35,13.22,13.25,57400.0,8.591,8.591,8.5073,8.5266,57400.0
2008-10-10 11:30:00,13.25,13.58,13.1,13.21,209800.0,8.5266,8.739,8.4301,8.5009,209800.0
2008-10-10 11:35:00,13.09,13.58,13.09,13.33,111100.0,8.4236,8.739,8.4236,8.5781,111100.0
2008-10-10 11:40:00,13.34,13.51,13.14,13.14,37800.0,8.5845,8.6939,8.4558,8.4558,37800.0
2008-10-10 11:45:00,13.13,13.27,13.05,13.25,42300.0,8.4494,8.5395,8.3979,8.5266,42300.0
2008-10-10 11:50:00,13.29,13.55,13.11,13.25,175600.0,8.5524,8.7197,8.4365,8.5266,175600.0
2008-10-10 11:55:00,13.27,13.57,13.16,13.57,49900.0,8.5395,8.7325,8.4687,8.7325,49900.0
2008-10-10 12:00:00,13.55,13.75,13.49,13.49,31700.0,8.7197,8.8484,8.6811,8.6811,31700.0
2008-10-10 12:05:00,13.5,13.65,13.47,13.55,39500.0,8.6875,8.784,8.6682,8.7197,39500.0
2008-10-10 12:10:00,13.58,14.01,13.54,14.01,41200.0,8.739,9.0157,8.7132,9.0157,41200.0
2008-10-10 12:15:00,14.01,14.28,13.91,14.08,102900.0,9.0157,9.1894,8.9513,9.0607,102900.0
2008-10-10 12:20:00,14.02,14.4,14.0,14.17,88900.0,9.0221,9.2667,9.0092,9.1186,88900.0
2008-10-10 12:25:00,14.13,14.22,14.0,14.01,83500.0,9.0929,9.1508,9.0092,9.0157,83500.0
2008-10-10 12:30:00,14.04,14.33,14.0,14.0,66400.0,9.035,9.2216,9.0092,9.0092,66400.0
2008-10-10 12:35:00,13.99,14.15,13.99,14.09,88500.0,9.0028,9.1058,9.0028,9.0672,88500.0
2008-10-10 12:40:00,14.1,14.15,14.04,14.09,57600.0,9.0736,9.1058,9.035,9.0672,57600.0
2008-10-10 12:45:00,14.11,14.19,14.01,14.08,55400.0,9.08,9.1315,9.0157,9.0607,55400.0
2008-10-10 12:50:00,14.08,14.15,14.0,14.0,71100.0,9.0607,9.1058,9.0092,9.0092,71100.0
2008-10-10 12:55:00,14.0,14.06,13.93,14.0,80400.0,9.0092,9.0479,8.9642,9.0092,80400.0
2008-10-10 13:00:00,14.01,14.06,13.91,14.0,68600.0,9.0157,9.0479,8.9513,9.0092,68600.0
2008-10-10 13:05:00,13.99,14.06,13.97,13.97,81200.0,9.0028,9.0479,8.9899,8.9899,81200.0
2008-10-10 13:10:00,13.98,14.0,13.82,13.97,54400.0,8.9964,9.0092,8.8934,8.9899,54400.0
2008-10-10 13:15:00,13.96,14.03,13.88,13.92,49200.0,8.9835,9.0286,8.932,8.9578,49200.0
2008-10-10 13:20:00,13.88,14.0,13.77,13.93,46300.0,8.932,9.0092,8.8612,8.9642,46300.0
2008-10-10 13:25:00,13.93,14.05,13.88,13.9,63800.0,8.9642,9.0414,8.932,8.9449,63800.0
2008-10-10 13:30:00,13.95,13.96,13.77,13.83,72600.0,8.9771,8.9835,8.8612,8.8999,72600.0
2008-10-10 13:35:00,13.82,13.84,13.55,13.83,57800.0,8.8934,8.9063,8.7197,8.8999,57800.0
2008-10-10 13:40:00,13.8,13.81,13.5,13.62,29300.0,8.8805,8.887,8.6875,8.7647,29300.0
2008-10-10 13:45:00,13.63,13.63,13.1,13.18,71000.0,8.7711,8.7711,8.4301,8.4816,71000.0
2008-10-10 13:50:00,13.19,13.63,13.13,13.27,43400.0,8.488,8.7711,8.4494,8.5395,43400.0
2008-10-10 13:55:00,13.28,13.42,13.22,13.34,36500.0,8.5459,8.636,8.5073,8.5845,36500.0
2008-10-10 14:00:00,13.34,13.44,13.3,13.41,37600.0,8.5845,8.6489,8.5588,8.6296,37600.0
2008-10-10 14:05:00,13.4,13.86,13.37,13.86,108400.0,8.6231,8.9192,8.6038,8.9192,108400.0
2008-10-10 14:10:00,13.86,13.9,13.59,13.73,45800.0,8.9192,8.9449,8.7454,8.8355,45800.0
2008-10-10 14:15:00,13.72,13.95,13.64,13.75,65600.0,8.8291,8.9771,8.7776,8.8484,65600.0
2008-10-10 14:20:00,13.74,13.85,13.5,13.5,29200.0,8.8419,8.9127,8.6875,8.6875,29200.0
2008-10-10 14:25:00,13.52,13.65,13.39,13.53,116400.0,8.7004,8.784,8.6167,8.7068,116400.0
2008-10-10 14:30:00,13.51,13.59,13.41,13.51,94900.0,8.6939,8.7454,8.6296,8.6939,94900.0
2008-10-10 14:35:00,13.51,13.52,13.15,13.15,98900.0,8.6939,8.7004,8.4623,8.4623,98900.0
2008-10-10 14:40:00,13.21,13.21,13.06,13.12,80500.0,8.5009,8.5009,8.4043,8.443,80500.0
2008-10-10 14:45:00,13.13,13.3,13.13,13.23,88900.0,8.4494,8.5588,8.4494,8.5137,88900.0
2008-10-10 14:50:00,13.22,13.34,13.13,13.2,77700.0,8.5073,8.5845,8.4494,8.4944,77700.0
2008-10-10 14:55:00,13.2,13.25,13.12,13.15,92000.0,8.4944,8.5266,8.443,8.4623,92000.0
2008-10-10 15:00:00,13.15,13.21,13.15,13.2,116400.0,8.4623,8.5009,8.4623,8.4944,116400.0
2008-10-10 15:05:00,13.19,13.57,13.17,13.38,130700.0,8.488,8.7325,8.4751,8.6103,130700.0
2008-10-10 15:10:00,13.41,14.3,13.35,14.13,187900.0,8.6296,9.2023,8.591,9.0929,187900.0
2008-10-10 15:15:00,14.0,14.26,13.86,14.0,243500.0,9.0092,9.1766,8.9192,9.0092,243500.0
2008-10-10 15:20:00,13.99,14.29,13.86,14.24,150100.0,9.0028,9.1959,8.9192,9.1637,150100.0
2008-10-10 15:25:00,14.24,14.47,14.01,14.04,172700.0,9.1637,9.3117,9.0157,9.035,172700.0
2008-10-10 15:30:00,14.05,14.39,14.0,14.19,203800.0,9.0414,9.2602,9.0092,9.1315,203800.0
2008-10-10 15:35:00,14.2,14.5,14.0,14.03,357500.0,9.138,9.331,9.0092,9.0286,357500.0
2008-10-10 15:40:00,14.03,14.25,14.0,14.15,152500.0,9.0286,9.1701,9.0092,9.1058,152500.0
2008-10-10 15:45:00,14.15,14.36,14.02,14.11,196900.0,9.1058,9.2409,9.0221,9.08,196900.0
2008-10-10 15:50:00,14.07,14.45,13.94,14.16,221800.0,9.0543,9.2988,8.9706,9.1122,221800.0
2008-10-10 15:55:00,14.22,14.28,13.8,14.17,168700.0,9.1508,9.1894,8.8805,9.1186,168700.0
2008-10-13 09:30:00,16.09,16.9,15.9,16.18,294600.0,10.3542,10.8755,10.2319,10.4121,294600.0
2008-10-13 09:35:00,16.25,17.75,16.23,17.17,380700.0,10.4572,11.4224,10.4443,11.0492,380700.0
2008-10-13 09:40:00,17.17,17.42,16.42,16.62,217700.0,11.0492,11.2101,10.5666,10.6953,217700.0
2008-10-13 09:45:00,16.61,16.93,16.22,16.33,166300.0,10.6888,10.8948,10.4379,10.5086,166300.0
2008-10-13 09:50:00,16.35,16.54,16.2,16.34,160700.0,10.5215,10.6438,10.425,10.5151,160700.0
2008-10-13 09:55:00,16.34,16.38,15.95,15.98,232700.0,10.5151,10.5408,10.2641,10.2834,232700.0
2008-10-13 10:00:00,16.01,16.05,15.55,15.61,105100.0,10.3027,10.3285,10.0067,10.0453,105100.0
2008-10-13 10:05:00,15.64,15.64,15.28,15.35,95500.0,10.0646,10.0646,9.833,9.878,95500.0
2008-10-13 10:10:00,15.35,15.77,15.29,15.5,105000.0,9.878,10.1483,9.8394,9.9745,105000.0
2008-10-13 10:15:00,15.48,15.66,15.35,15.41,161000.0,9.9617,10.0775,9.878,9.9166,161000.0
2008-10-13 10:20:00,15.38,15.6,15.3,15.32,95500.0,9.8973,10.0389,9.8458,9.8587,95500.0
2008-10-13 10:25:00,15.31,15.7,15.28,15.45,221300.0,9.8523,10.1032,9.833,9.9424,221300.0
2008-10-13 10:30:00,15.46,15.55,15.29,15.45,183400.0,9.9488,10.0067,9.8394,9.9424,183400.0
2008-10-13 10:35:00,15.44,15.55,15.4,15.55,49100.0,9.9359,10.0067,9.9102,10.0067,49100.0
2008-10-13 10:40:00,15.51,15.55,15.2,15.22,130000.0,9.981,10.0067,9.7815,9.7943,130000.0
2008-10-13 10:45:00,15.26,15.53,15.13,15.51,150400.0,9.8201,9.9938,9.7364,9.981,150400.0
2008-10-13 10:50:00,15.51,15.7,15.43,15.7,99100.0,9.981,10.1032,9.9295,10.1032,99100.0
2008-10-13 10:55:00,15.65,15.73,15.35,15.49,160900.0,10.0711,10.1225,9.878,9.9681,160900.0
2008-10-13 11:00:00,15.51,15.53,15.36,15.42,86600.0,9.981,9.9938,9.8844,9.923,86600.0
2008-10-13 11:05:00,15.42,15.97,15.39,15.88,93200.0,9.923,10.277,9.9037,10.2191,93200.0
2008-10-13 11:10:00,15.88,15.92,15.75,15.75,60000.0,10.2191,10.2448,10.1354,10.1354,60000.0
2008-10-13 11:15:00,15.77,15.84,15.53,15.59,75600.0,10.1483,10.1933,9.9938,10.0324,75600.0
2008-10-13 11:20:00,15.61,15.7,15.44,15.5,92900.0,10.0453,10.1032,9.9359,9.9745,92900.0
2008-10-13 11:25:00,15.49,15.69,15.42,15.69,85000.0,9.9681,10.0968,9.923,10.0968,85000.0
2008-10-13 11:30:00,15.68,15.77,15.55,15.75,97800.0,10.0904,10.1483,10.0067,10.1354,97800.0
2008-10-13 11:35:00,15.75,15.77,15.73,15.74,82600.0,10.1354,10.1483,10.1225,10.129,82600.0
2008-10-13 11:40:00,15.74,15.82,15.6,15.61,65900.0,10.129,10.1805,10.0389,10.0453,65900.0
2008-10-13 11:45:00,15.65,15.77,15.64,15.76,39600.0,10.0711,10.1483,10.0646,10.1418,39600.0
2008-10-13 11:50:00,15.76,15.9,15.76,15.78,99800.0,10.1418,10.2319,10.1418,10.1547,99800.0
2008-10-13 11:55:00,15.78,15.88,15.65,15.7,71900.0,10.1547,10.2191,10.0711,10.1032,71900.0
2008-10-13 12:00:00,15.73,15.78,15.5,15.5,64700.0,10.1225,10.1547,9.9745,9.9745,64700.0
2008-10-13 12:05:00,15.5,15.53,15.45,15.47,36100.0,9.9745,9.9938,9.9424,9.9552,36100.0
2008-10-13 12:10:00,15.47,15.5,15.41,15.41,35900.0,9.9552,9.9745,9.9166,9.9166,35900.0
2008-10-13 12:15:00,15.41,15.51,15.41,15.49,123300.0,9.9166,9.981,9.9166,9.9681,123300.0
2008-10-13 12:20:00,15.47,15.5,15.42,15.45,71000.0,9.9552,9.9745,9.923,9.9424,71000.0
2008-10-13 12:25:00,15.45,15.45,15.0,15.01,185100.0,9.9424,9.9424,9.6528,9.6592,185100.0
2008-10-13 12:30:00,15.01,15.03,14.84,14.89,202100.0,9.6592,9.6721,9.5498,9.582,202100.0
2008-10-13 12:35:00,14.87,15.04,14.8,14.82,181300.0,9.5691,9.6785,9.5241,9.5369,181300.0
2008-10-13 12:40:00,14.83,14.87,14.46,14.65,137700.0,9.5434,9.5691,9.3053,9.4275,137700.0
2008-10-13 12:45:00,14.62,14.97,14.61,14.97,80200.0,9.4082,9.6335,9.4018,9.6335,80200.0
2008-10-13 12:50:00,14.98,15.09,14.94,14.98,97400.0,9.6399,9.7107,9.6142,9.6399,97400.0
2008-10-13 12:55:00,14.97,15.06,14.97,15.0,117500.0,9.6335,9.6914,9.6335,9.6528,117500.0
2008-10-13 13:00:00,14.99,15.07,14.99,15.06,73500.0,9.6463,9.6978,9.6463,9.6914,73500.0
2008-10-13 13:05:00,15.06,15.11,14.98,15.0,80300.0,9.6914,9.7236,9.6399,9.6528,80300.0
2008-10-13 13:10:00,15.0,15.05,14.97,14.99,74600.0,9.6528,9.6849,9.6335,9.6463,74600.0
2008-10-13 13:15:00,14.99,15.01,14.98,14.98,35100.0,9.6463,9.6592,9.6399,9.6399,35100.0
2008-10-13 13:20:00,15.0,15.01,14.99,15.01,44100.0,9.6528,9.6592,9.6463,9.6592,44100.0
2008-10-13 13:25:00,15.0,15.04,14.99,15.02,48000.0,9.6528,9.6785,9.6463,9.6656,48000.0
2008-10-13 13:30:00,15.02,15.06,14.99,15.0,69800.0,9.6656,9.6914,9.6463,9.6528,69800.0
2008-10-13 13:35:00,15.0,15.38,15.0,15.19,127100.0,9.6528,9.8973,9.6528,9.775,127100.0
2008-10-13 13:40:00,15.21,15.24,15.04,15.05,74300.0,9.7879,9.8072,9.6785,9.6849,74300.0
2008-10-13 13:45:00,15.07,15.19,15.01,15.04,75300.0,9.6978,9.775,9.6592,9.6785,75300.0
2008-10-13 13:50:00,15.01,15.11,14.99,14.99,60600.0,9.6592,9.7236,9.6463,9.6463,60600.0
2008-10-13 13:55:00,15.01,15.07,14.99,15.0,45000.0,9.6592,9.6978,9.6463,9.6528,45000.0
2008-10-13 14:00:00,15.0,15.03,14.94,14.96,53400.0,9.6528,9.6721,9.6142,9.627,53400.0
2008-10-13 14:05:00,14.96,15.03,14.92,14.97,65800.0,9.627,9.6721,9.6013,9.6335,65800.0
2008-10-13 14:10:00,14.96,15.01,14.8,14.8,75200.0,9.627,9.6592,9.5241,9.5241,75200.0
2008-10-13 14:15:00,14.79,14.92,14.71,14.71,70500.0,9.5176,9.6013,9.4661,9.4661,70500.0
2008-10-13 14:20:00,14.72,14.76,14.55,14.59,48500.0,9.4726,9.4983,9.3632,9.3889,48500.0
2008-10-13 14:25:00,14.56,14.62,14.1,14.18,209500.0,9.3696,9.4082,9.0736,9.1251,209500.0
2008-10-13 14:30:00,14.16,14.33,14.05,14.24,75100.0,9.1122,9.2216,9.0414,9.1637,75100.0
2008-10-13 14:35:00,14.25,14.5,14.21,14.44,77400.0,9.1701,9.331,9.1444,9.2924,77400.0
2008-10-13 14:40:00,14.49,14.52,14.22,14.27,105900.0,9.3246,9.3439,9.1508,9.183,105900.0
2008-10-13 14:45:00,14.28,14.32,14.22,14.32,111000.0,9.1894,9.2152,9.1508,9.2152,111000.0
2008-10-13 14:50:00,14.32,14.36,14.21,14.25,103600.0,9.2152,9.2409,9.1444,9.1701,103600.0
2008-10-13 14:55:00,14.25,14.51,14.24,14.33,84700.0,9.1701,9.3374,9.1637,9.2216,84700.0
2008-10-13 15:00:00,14.32,14.63,14.24,14.31,120300.0,9.2152,9.4147,9.1637,9.2087,120300.0
2008-10-13 15:05:00,14.32,14.49,14.3,14.41,106400.0,9.2152,9.3246,9.2023,9.2731,106400.0
2008-10-13 15:10:00,14.4,14.55,14.4,14.48,90700.0,9.2667,9.3632,9.2667,9.3181,90700.0
2008-10-13 15:15:00,14.47,14.5,14.09,14.24,164800.0,9.3117,9.331,9.0672,9.1637,164800.0
2008-10-13 15:20:00,14.24,14.3,14.0,14.18,188200.0,9.1637,9.2023,9.0092,9.1251,188200.0
2008-10-13 15:25:00,14.16,14.38,13.8,14.2,210700.0,9.1122,9.2538,8.8805,9.138,210700.0
2008-10-13 15:30:00,14.2,14.22,13.75,13.91,152500.0,9.138,9.1508,8.8484,8.9513,152500.0
2008-10-13 15:35:00,13.89,14.33,13.82,13.94,239100.0,8.9385,9.2216,8.8934,8.9706,239100.0
2008-10-13 15:40:00,13.97,14.19,13.8,13.96,293500.0,8.9899,9.1315,8.8805,8.9835,293500.0
2008-10-13 15:45:00,13.95,13.98,13.35,13.73,446300.0,8.9771,8.9964,8.591,8.8355,446300.0
2008-10-13 15:50:00,13.73,14.44,13.71,14.0,392400.0,8.8355,9.2924,8.8226,9.0092,392400.0
2008-10-13 15:55:00,14.0,14.17,13.85,13.95,228800.0,9.0092,9.1186,8.9127,8.9771,228800.0
2008-10-14 09:30:00,15.04,15.26,14.75,15.1,227700.0,9.6785,9.8201,9.4919,9.7171,227700.0
2008-10-14 09:35:00,15.09,15.4,14.75,14.86,186800.0,9.7107,9.9102,9.4919,9.5627,186800.0
2008-10-14 09:40:00,14.87,14.89,14.31,14.52,111100.0,9.5691,9.582,9.2087,9.3439,111100.0
2008-10-14 09:45:00,14.51,14.75,14.17,14.29,119400.0,9.3374,9.4919,9.1186,9.1959,119400.0
2008-10-14 09:50:00,14.34,14.41,13.66,13.74,197400.0,9.228,9.2731,8.7905,8.8419,197400.0
2008-10-14 09:55:00,13.75,14.04,13.61,14.0,197800.0,8.8484,9.035,8.7583,9.0092,197800.0
2008-10-14 10:00:00,14.01,14.2,13.9,14.0,237800.0,9.0157,9.138,8.9449,9.0092,237800.0
2008-10-14 10:05:00,14.01,14.01,13.8,13.83,179300.0,9.0157,9.0157,8.8805,8.8999,179300.0
2008-10-14 10:10:00,13.83,14.05,13.37,13.47,219500.0,8.8999,9.0414,8.6038,8.6682,219500.0
2008-10-14 10:15:00,13.48,13.56,13.0,13.06,287900.0,8.6746,8.7261,8.3657,8.4043,287900.0
2008-10-14 10:20:00,13.06,13.34,12.92,12.95,223700.0,8.4043,8.5845,8.3143,8.3336,223700.0
2008-10-14 10:25:00,12.95,13.07,12.61,12.8,285000.0,8.3336,8.4108,8.1148,8.237,285000.0
2008-10-14 10:30:00,12.8,12.96,12.21,12.44,368400.0,8.237,8.34,7.8574,8.0054,368400.0
2008-10-14 10:35:00,12.44,12.5,12.0,12.35,397200.0,8.0054,8.044,7.7222,7.9474,397200.0
2008-10-14 10:40:00,12.34,12.6,12.2,12.26,124700.0,7.941,8.1083,7.8509,7.8895,124700.0
2008-10-14 10:45:00,12.26,12.54,12.2,12.47,120900.0,7.8895,8.0697,7.8509,8.0247,120900.0
2008-10-14 10:50:00,12.47,12.56,12.25,12.37,96400.0,8.0247,8.0826,7.8831,7.9603,96400.0
2008-10-14 10:55:00,12.42,12.67,12.37,12.58,129100.0,7.9925,8.1534,7.9603,8.0955,129100.0
2008-10-14 11:00:00,12.6,12.7,12.51,12.55,229900.0,8.1083,8.1727,8.0504,8.0761,229900.0
2008-10-14 11:05:00,12.51,12.7,12.45,12.46,84300.0,8.0504,8.1727,8.0118,8.0182,84300.0
2008-10-14 11:10:00,12.49,12.66,12.46,12.65,95300.0,8.0375,8.1469,8.0182,8.1405,95300.0
2008-10-14 11:15:00,12.64,12.82,12.6,12.82,82300.0,8.1341,8.2499,8.1083,8.2499,82300.0
2008-10-14 11:20:00,12.82,13.0,12.72,12.95,83200.0,8.2499,8.3657,8.1855,8.3336,83200.0
2008-10-14 11:25:00,12.97,13.09,12.89,13.09,136000.0,8.3464,8.4236,8.2949,8.4236,136000.0
2008-10-14 11:30:00,13.06,13.57,13.06,13.18,218700.0,8.4043,8.7325,8.4043,8.4816,218700.0
2008-10-14 11:35:00,13.2,13.36,13.15,13.21,66100.0,8.4944,8.5974,8.4623,8.5009,66100.0
2008-10-14 11:40:00,13.2,13.5,13.2,13.43,93300.0,8.4944,8.6875,8.4944,8.6424,93300.0
2008-10-14 11:45:00,13.44,13.78,13.35,13.7,130100.0,8.6489,8.8677,8.591,8.8162,130100.0
2008-10-14 11:50:00,13.73,14.2,13.66,13.93,327200.0,8.8355,9.138,8.7905,8.9642,327200.0
2008-10-14 11:55:00,13.87,13.94,13.8,13.9,94800.0,8.9256,8.9706,8.8805,8.9449,94800.0
2008-10-14 12:00:00,13.89,13.9,13.5,13.62,120300.0,8.9385,8.9449,8.6875,8.7647,120300.0
2008-10-14 12:05:00,13.61,13.66,13.38,13.6,108600.0,8.7583,8.7905,8.6103,8.7518,108600.0
2008-10-14 12:10:00,13.59,13.59,13.5,13.52,45300.0,8.7454,8.7454,8.6875,8.7004,45300.0
2008-10-14 12:15:00,13.53,13.53,13.45,13.47,68400.0,8.7068,8.7068,8.6553,8.6682,68400.0
2008-10-14 12:20:00,13.45,13.48,13.31,13.34,55400.0,8.6553,8.6746,8.5652,8.5845,55400.0
2008-10-14 12:25:00,13.34,13.5,13.25,13.44,54600.0,8.5845,8.6875,8.5266,8.6489,54600.0
2008-10-14 12:30:00,13.44,13.55,13.31,13.52,44300.0,8.6489,8.7197,8.5652,8.7004,44300.0
2008-10-14 12:35:00,13.53,13.78,13.53,13.62,67400.0,8.7068,8.8677,8.7068,8.7647,67400.0
2008-10-14 12:40:00,13.63,13.7,13.57,13.67,28500.0,8.7711,8.8162,8.7325,8.7969,28500.0
2008-10-14 12:45:00,13.69,13.94,13.65,13.88,103400.0,8.8098,8.9706,8.784,8.932,103400.0
2008-10-14 12:50:00,13.88,13.95,13.68,13.73,114200.0,8.932,8.9771,8.8033,8.8355,114200.0
2008-10-14 12:55:00,13.75,13.85,13.72,13.75,47300.0,8.8484,8.9127,8.8291,8.8484,47300.0
2008-10-14 13:00:00,13.75,13.87,13.68,13.8,64000.0,8.8484,8.9256,8.8033,8.8805,64000.0
2008-10-14 13:05:00,13.81,13.93,13.74,13.8,43100.0,8.887,8.9642,8.8419,8.8805,43100.0
2008-10-14 13:10:00,13.79,13.85,13.59,13.85,61000.0,8.8741,8.9127,8.7454,8.9127,61000.0
2008-10-14 13:15:00,13.82,13.91,13.71,13.91,52400.0,8.8934,8.9513,8.8226,8.9513,52400.0
2008-10-14 13:20:00,13.9,14.5,13.9,14.24,156400.0,8.9449,9.331,8.9449,9.1637,156400.0
2008-10-14 13:25:00,14.24,14.5,13.96,14.03,106300.0,9.1637,9.331,8.9835,9.0286,106300.0
2008-10-14 13:30:00,14.05,14.26,14.04,14.09,83500.0,9.0414,9.1766,9.035,9.0672,83500.0
2008-10-14 13:35:00,14.08,14.25,13.92,13.92,69500.0,9.0607,9.1701,8.9578,8.9578,69500.0
2008-10-14 13:40:00,13.95,14.0,13.77,13.8,83300.0,8.9771,9.0092,8.8612,8.8805,83300.0
2008-10-14 13:45:00,13.8,13.99,13.8,13.92,58200.0,8.8805,9.0028,8.8805,8.9578,58200.0
2008-10-14 13:50:00,13.94,13.94,13.71,13.73,53000.0,8.9706,8.9706,8.8226,8.8355,53000.0
2008-10-14 13:55:00,13.73,13.92,13.68,13.88,95000.0,8.8355,8.9578,8.8033,8.932,95000.0
2008-10-14 14:00:00,13.88,13.93,13.82,13.83,46900.0,8.932,8.9642,8.8934,8.8999,46900.0
2008-10-14 14:05:00,13.83,13.86,13.69,13.72,65600.0,8.8999,8.9192,8.8098,8.8291,65600.0
2008-10-14 14:10:00,13.73,13.74,13.41,13.52,121500.0,8.8355,8.8419,8.6296,8.7004,121500.0
2008-10-14 14:15:00,13.5,13.53,13.18,13.44,85400.0,8.6875,8.7068,8.4816,8.6489,85400.0
2008-10-14 14:20:00,13.41,13.55,13.3,13.45,68500.0,8.6296,8.7197,8.5588,8.6553,68500.0
2008-10-14 14:25:00,13.46,13.53,13.44,13.45,89500.0,8.6618,8.7068,8.6489,8.6553,89500.0
2008-10-14 14:30:00,13.45,13.51,13.27,13.37,61000.0,8.6553,8.6939,8.5395,8.6038,61000.0
2008-10-14 14:35:00,13.39,13.51,13.25,13.35,37900.0,8.6167,8.6939,8.5266,8.591,37900.0
2008-10-14 14:40:00,13.34,13.47,13.01,13.02,113600.0,8.5845,8.6682,8.3722,8.3786,113600.0
2008-10-14 14:45:00,13.02,13.08,12.84,12.98,111300.0,8.3786,8.4172,8.2628,8.3529,111300.0
2008-10-14 14:50:00,12.96,13.0,12.92,12.99,87100.0,8.34,8.3657,8.3143,8.3593,87100.0
2008-10-14 14:55:00,12.98,13.0,12.88,12.91,77000.0,8.3529,8.3657,8.2885,8.3078,77000.0
2008-10-14 15:00:00,12.92,13.01,12.83,12.97,126700.0,8.3143,8.3722,8.2563,8.3464,126700.0
2008-10-14 15:05:00,12.99,13.0,12.83,12.99,144500.0,8.3593,8.3657,8.2563,8.3593,144500.0
2008-10-14 15:10:00,12.99,13.01,12.95,12.98,132200.0,8.3593,8.3722,8.3336,8.3529,132200.0
2008-10-14 15:15:00,12.99,13.0,12.77,12.99,93200.0,8.3593,8.3657,8.2177,8.3593,93200.0
2008-10-14 15:20:00,12.97,13.0,12.9,12.9,146200.0,8.3464,8.3657,8.3014,8.3014,146200.0
2008-10-14 15:25:00,12.91,13.01,12.89,12.98,90900.0,8.3078,8.3722,8.2949,8.3529,90900.0
2008-10-14 15:30:00,12.99,13.37,12.99,13.31,167500.0,8.3593,8.6038,8.3593,8.5652,167500.0
2008-10-14 15:35:00,13.31,13.35,13.0,13.04,94800.0,8.5652,8.591,8.3657,8.3915,94800.0
2008-10-14 15:40:00,13.04,13.45,13.04,13.39,93400.0,8.3915,8.6553,8.3915,8.6167,93400.0
2008-10-14 15:45:00,13.39,13.5,13.16,13.23,107800.0,8.6167,8.6875,8.4687,8.5137,107800.0
2008-10-14 15:50:00,13.24,13.38,13.2,13.24,133100.0,8.5202,8.6103,8.4944,8.5202,133100.0
2008-10-14 15:55:00,13.24,13.4,13.2,13.2,120600.0,8.5202,8.6231,8.4944,8.4944,120600.0
2008-10-15 09:30:00,14.27,14.27,13.75,13.75,204800.0,9.183,9.183,8.8484,8.8484,204800.0
2008-10-15 09:35:00,13.78,14.01,13.52,13.63,257700.0,8.8677,9.0157,8.7004,8.7711,257700.0
2008-10-15 09:40:00,13.63,13.8,13.36,13.7,149300.0,8.7711,8.8805,8.5974,8.8162,149300.0
2008-10-15 09:45:00,13.7,13.74,13.24,13.5,120800.0,8.8162,8.8419,8.5202,8.6875,120800.0
2008-10-15 09:50:00,13.5,13.56,13.01,13.13,224400.0,8.6875,8.7261,8.3722,8.4494,224400.0
2008-10-15 09:55:00,13.15,13.34,12.76,13.05,204100.0,8.4623,8.5845,8.2113,8.3979,204100.0
2008-10-15 10:00:00,13.07,13.13,12.9,13.03,119500.0,8.4108,8.4494,8.3014,8.385,119500.0
2008-10-15 10:05:00,13.03,13.03,12.73,12.73,140000.0,8.385,8.385,8.192,8.192,140000.0
2008-10-15 10:10:00,12.73,13.0,12.69,12.9,72100.0,8.192,8.3657,8.1662,8.3014,72100.0
2008-10-15 10:15:00,12.9,12.94,12.85,12.92,36800.0,8.3014,8.3271,8.2692,8.3143,36800.0
2008-10-15 10:20:00,12.9,12.99,12.89,12.91,47300.0,8.3014,8.3593,8.2949,8.3078,47300.0
2008-10-15 10:25:00,12.94,13.22,12.74,12.98,169400.0,8.3271,8.5073,8.1984,8.3529,169400.0
2008-10-15 10:30:00,12.94,13.29,12.94,13.16,80700.0,8.3271,8.5524,8.3271,8.4687,80700.0
2008-10-15 10:35:00,13.16,13.32,13.13,13.17,75500.0,8.4687,8.5717,8.4494,8.4751,75500.0
2008-10-15 10:40:00,13.17,13.31,12.97,12.98,82800.0,8.4751,8.5652,8.3464,8.3529,82800.0
2008-10-15 10:45:00,12.98,13.01,12.83,12.83,40700.0,8.3529,8.3722,8.2563,8.2563,40700.0
2008-10-15 10:50:00,12.83,13.0,12.75,12.94,27200.0,8.2563,8.3657,8.2049,8.3271,27200.0
2008-10-15 10:55:00,12.94,12.99,12.76,12.77,42700.0,8.3271,8.3593,8.2113,8.2177,42700.0
2008-10-15 11:00:00,12.79,12.86,12.7,12.76,61300.0,8.2306,8.2756,8.1727,8.2113,61300.0
2008-10-15 11:05:00,12.76,12.89,12.69,12.86,71400.0,8.2113,8.2949,8.1662,8.2756,71400.0
2008-10-15 11:10:00,12.9,12.98,12.71,12.75,58200.0,8.3014,8.3529,8.1791,8.2049,58200.0
2008-10-15 11:15:00,12.75,12.84,12.55,12.69,107300.0,8.2049,8.2628,8.0761,8.1662,107300.0
2008-10-15 11:20:00,12.67,12.67,12.5,12.5,67900.0,8.1534,8.1534,8.044,8.044,67900.0
2008-10-15 11:25:00,12.52,12.75,12.52,12.69,69200.0,8.0568,8.2049,8.0568,8.1662,69200.0
2008-10-15 11:30:00,12.7,12.71,12.58,12.64,38400.0,8.1727,8.1791,8.0955,8.1341,38400.0
2008-10-15 11:35:00,12.64,12.72,12.6,12.69,28700.0,8.1341,8.1855,8.1083,8.1662,28700.0
2008-10-15 11:40:00,12.71,12.71,12.46,12.46,108800.0,8.1791,8.1791,8.0182,8.0182,108800.0
2008-10-15 11:45:00,12.46,12.56,12.46,12.51,48500.0,8.0182,8.0826,8.0182,8.0504,48500.0
2008-10-15 11:50:00,12.55,12.62,12.48,12.53,55500.0,8.0761,8.1212,8.0311,8.0633,55500.0
2008-10-15 11:55:00,12.55,12.63,12.41,12.45,88400.0,8.0761,8.1276,7.9861,8.0118,88400.0
2008-10-15 12:00:00,12.47,12.54,12.43,12.48,51000.0,8.0247,8.0697,7.9989,8.0311,51000.0
2008-10-15 12:05:00,12.49,12.5,12.42,12.48,31300.0,8.0375,8.044,7.9925,8.0311,31300.0
2008-10-15 12:10:00,12.49,12.67,12.48,12.51,51600.0,8.0375,8.1534,8.0311,8.0504,51600.0
2008-10-15 12:15:00,12.5,12.58,12.45,12.53,18000.0,8.044,8.0955,8.0118,8.0633,18000.0
2008-10-15 12:20:00,12.53,12.55,12.4,12.45,51500.0,8.0633,8.0761,7.9796,8.0118,51500.0
2008-10-15 12:25:00,12.45,12.5,12.38,12.38,113100.0,8.0118,8.044,7.9668,7.9668,113100.0
2008-10-15 12:30:00,12.38,12.44,12.27,12.3,81500.0,7.9668,8.0054,7.896,7.9153,81500.0
2008-10-15 12:35:00,12.32,12.53,12.31,12.52,71800.0,7.9281,8.0633,7.9217,8.0568,71800.0
2008-10-15 12:40:00,12.52,12.54,12.48,12.5,40900.0,8.0568,8.0697,8.0311,8.044,40900.0
2008-10-15 12:45:00,12.5,12.52,12.48,12.5,32700.0,8.044,8.0568,8.0311,8.044,32700.0
2008-10-15 12:50:00,12.5,12.52,12.49,12.5,26700.0,8.044,8.0568,8.0375,8.044,26700.0
2008-10-15 12:55:00,12.5,12.51,12.49,12.5,49300.0,8.044,8.0504,8.0375,8.044,49300.0
2008-10-15 13:00:00,12.5,12.52,12.49,12.5,117600.0,8.044,8.0568,8.0375,8.044,117600.0
2008-10-15 13:05:00,12.5,12.5,12.48,12.48,39000.0,8.044,8.044,8.0311,8.0311,39000.0
2008-10-15 13:10:00,12.48,12.49,12.38,12.38,38100.0,8.0311,8.0375,7.9668,7.9668,38100.0
2008-10-15 13:15:00,12.39,12.4,12.28,12.28,44700.0,7.9732,7.9796,7.9024,7.9024,44700.0
2008-10-15 13:20:00,12.29,12.38,12.29,12.33,26400.0,7.9088,7.9668,7.9088,7.9346,26400.0
2008-10-15 13:25:00,12.33,12.38,12.25,12.27,69400.0,7.9346,7.9668,7.8831,7.896,69400.0
2008-10-15 13:30:00,12.27,12.35,12.2,12.2,52700.0,7.896,7.9474,7.8509,7.8509,52700.0
2008-10-15 13:35:00,12.2,12.3,12.15,12.15,67100.0,7.8509,7.9153,7.8187,7.8187,67100.0
2008-10-15 13:40:00,12.15,12.22,12.1,12.12,49700.0,7.8187,7.8638,7.7866,7.7994,49700.0
2008-10-15 13:45:00,12.11,12.23,12.1,12.2,42200.0,7.793,7.8702,7.7866,7.8509,42200.0
2008-10-15 13:50:00,12.19,12.31,12.18,12.23,28700.0,7.8445,7.9217,7.838,7.8702,28700.0
2008-10-15 13:55:00,12.22,12.37,12.18,12.19,26200.0,7.8638,7.9603,7.838,7.8445,26200.0
2008-10-15 14:00:00,12.18,12.26,12.15,12.21,41700.0,7.838,7.8895,7.8187,7.8574,41700.0
2008-10-15 14:05:00,12.19,12.32,12.1,12.1,46900.0,7.8445,7.9281,7.7866,7.7866,46900.0
2008-10-15 14:10:00,12.1,12.1,12.02,12.05,81200.0,7.7866,7.7866,7.7351,7.7544,81200.0
2008-10-15 14:15:00,12.03,12.04,11.85,11.9,151200.0,7.7415,7.748,7.6257,7.6579,151200.0
2008-10-15 14:20:00,11.9,12.06,11.89,12.06,85700.0,7.6579,7.7608,7.6514,7.7608,85700.0
2008-10-15 14:25:00,12.06,12.18,12.02,12.15,44900.0,7.7608,7.838,7.7351,7.8187,44900.0
2008-10-15 14:30:00,12.15,12.19,12.04,12.05,48600.0,7.8187,7.8445,7.748,7.7544,48600.0
2008-10-15 14:35:00,12.04,12.16,12.03,12.08,70300.0,7.748,7.8252,7.7415,7.7737,70300.0
2008-10-15 14:40:00,12.09,12.29,12.09,12.13,53400.0,7.7801,7.9088,7.7801,7.8059,53400.0
2008-10-15 14:45:00,12.13,12.23,12.02,12.04,58200.0,7.8059,7.8702,7.7351,7.748,58200.0
2008-10-15 14:50:00,12.05,12.17,12.02,12.09,53700.0,7.7544,7.8316,7.7351,7.7801,53700.0
2008-10-15 14:55:00,12.09,12.11,11.55,11.56,233600.0,7.7801,7.793,7.4326,7.4391,233600.0
2008-10-15 15:00:00,11.56,11.7,10.88,10.93,755200.0,7.4391,7.5292,7.0015,7.0336,755200.0
2008-10-15 15:05:00,10.93,11.36,10.71,11.17,643000.0,7.0336,7.3104,6.8921,7.1881,643000.0
2008-10-15 15:10:00,11.17,11.18,10.92,11.04,233900.0,7.1881,7.1945,7.0272,7.1044,233900.0
2008-10-15 15:15:00,11.02,11.08,10.66,10.96,501100.0,7.0916,7.1302,6.8599,7.053,501100.0
2008-10-15 15:20:00,10.95,11.25,10.92,11.19,274800.0,7.0465,7.2396,7.0272,7.201,274800.0
2008-10-15 15:25:00,11.18,11.3,11.09,11.14,194200.0,7.1945,7.2718,7.1366,7.1688,194200.0
2008-10-15 15:30:00,11.13,11.15,10.92,11.07,171400.0,7.1624,7.1752,7.0272,7.1237,171400.0
2008-10-15 15:35:00,11.07,11.25,11.04,11.13,117200.0,7.1237,7.2396,7.1044,7.1624,117200.0
2008-10-15 15:40:00,11.13,11.13,11.01,11.03,114300.0,7.1624,7.1624,7.0851,7.098,114300.0
2008-10-15 15:45:00,11.02,11.04,10.88,10.9,120600.0,7.0916,7.1044,7.0015,7.0143,120600.0
2008-10-15 15:50:00,10.88,11.02,10.85,10.96,147800.0,7.0015,7.0916,6.9822,7.053,147800.0
2008-10-15 15:55:00,10.96,11.07,10.85,10.93,141900.0,7.053,7.1237,6.9822,7.0336,141900.0
2008-10-16 09:30:00,11.35,11.56,10.95,10.96,155800.0,7.3039,7.4391,7.0465,7.053,155800.0
2008-10-16 09:35:00,11.0,11.57,10.96,11.57,193400.0,7.0787,7.4455,7.053,7.4455,193400.0
2008-10-16 09:40:00,11.56,11.85,11.19,11.53,230400.0,7.4391,7.6257,7.201,7.4198,230400.0
2008-10-16 09:45:00,11.53,11.75,11.42,11.44,108000.0,7.4198,7.5613,7.349,7.3618,108000.0
2008-10-16 09:50:00,11.44,11.65,11.32,11.32,105400.0,7.3618,7.497,7.2846,7.2846,105400.0
2008-10-16 09:55:00,11.34,11.42,11.26,11.4,144200.0,7.2975,7.349,7.246,7.3361,144200.0
2008-10-16 10:00:00,11.4,11.43,11.04,11.11,157500.0,7.3361,7.3554,7.1044,7.1495,157500.0
2008-10-16 10:05:00,11.12,11.19,10.8,10.81,131700.0,7.1559,7.201,6.95,6.9564,131700.0
2008-10-16 10:10:00,10.81,10.98,10.74,10.95,154000.0,6.9564,7.0658,6.9114,7.0465,154000.0
2008-10-16 10:15:00,10.95,11.07,10.89,10.92,120600.0,7.0465,7.1237,7.0079,7.0272,120600.0
2008-10-16 10:20:00,10.92,11.0,10.75,10.83,74200.0,7.0272,7.0787,6.9178,6.9693,74200.0
2008-10-16 10:25:00,10.85,10.96,10.8,10.9,78800.0,6.9822,7.053,6.95,7.0143,78800.0
2008-10-16 10:30:00,10.92,11.0,10.77,10.94,88900.0,7.0272,7.0787,6.9307,7.0401,88900.0
2008-10-16 10:35:00,10.94,10.94,10.75,10.9,59300.0,7.0401,7.0401,6.9178,7.0143,59300.0
2008-10-16 10:40:00,10.9,11.07,10.85,10.88,70300.0,7.0143,7.1237,6.9822,7.0015,70300.0
2008-10-16 10:45:00,10.88,11.23,10.82,11.2,143500.0,7.0015,7.2267,6.9629,7.2074,143500.0
2008-10-16 10:50:00,11.2,11.38,11.0,11.02,70900.0,7.2074,7.3232,7.0787,7.0916,70900.0
2008-10-16 10:55:00,11.02,11.06,10.9,10.91,81400.0,7.0916,7.1173,7.0143,7.0208,81400.0
2008-10-16 11:00:00,10.91,11.17,10.83,11.01,111800.0,7.0208,7.1881,6.9693,7.0851,111800.0
2008-10-16 11:05:00,11.01,11.2,10.82,10.92,105400.0,7.0851,7.2074,6.9629,7.0272,105400.0
2008-10-16 11:10:00,10.92,11.06,10.83,10.89,72100.0,7.0272,7.1173,6.9693,7.0079,72100.0
2008-10-16 11:15:00,10.87,11.19,10.77,11.19,84300.0,6.995,7.201,6.9307,7.201,84300.0
2008-10-16 11:20:00,11.12,11.36,11.05,11.35,78700.0,7.1559,7.3104,7.1109,7.3039,78700.0
2008-10-16 11:25:00,11.36,11.66,11.35,11.6,193300.0,7.3104,7.5034,7.3039,7.4648,193300.0
2008-10-16 11:30:00,11.58,11.64,11.42,11.51,114800.0,7.4519,7.4905,7.349,7.4069,114800.0
2008-10-16 11:35:00,11.51,11.59,11.37,11.43,76800.0,7.4069,7.4584,7.3168,7.3554,76800.0
2008-10-16 11:40:00,11.43,12.26,11.31,12.25,210700.0,7.3554,7.8895,7.2782,7.8831,210700.0
2008-10-16 11:45:00,12.22,12.77,11.87,12.59,460000.0,7.8638,8.2177,7.6386,8.1019,460000.0
2008-10-16 11:50:00,12.57,12.6,12.14,12.41,153500.0,8.089,8.1083,7.8123,7.9861,153500.0
2008-10-16 11:55:00,12.39,12.71,12.39,12.65,214700.0,7.9732,8.1791,7.9732,8.1405,214700.0
2008-10-16 12:00:00,12.63,12.64,12.22,12.24,123100.0,8.1276,8.1341,7.8638,7.8767,123100.0
2008-10-16 12:05:00,12.22,12.27,12.01,12.1,94900.0,7.8638,7.896,7.7286,7.7866,94900.0
2008-10-16 12:10:00,12.1,12.41,12.05,12.4,72500.0,7.7866,7.9861,7.7544,7.9796,72500.0
2008-10-16 12:15:00,12.37,12.57,12.2,12.2,122000.0,7.9603,8.089,7.8509,7.8509,122000.0
2008-10-16 12:20:00,12.16,12.8,12.12,12.52,230200.0,7.8252,8.237,7.7994,8.0568,230200.0
2008-10-16 12:25:00,12.53,12.67,12.29,12.32,190500.0,8.0633,8.1534,7.9088,7.9281,190500.0
2008-10-16 12:30:00,12.32,12.41,12.1,12.14,73600.0,7.9281,7.9861,7.7866,7.8123,73600.0
2008-10-16 12:35:00,12.15,12.25,12.07,12.08,64200.0,7.8187,7.8831,7.7673,7.7737,64200.0
2008-10-16 12:40:00,12.08,12.14,11.79,11.9,138700.0,7.7737,7.8123,7.5871,7.6579,138700.0
2008-10-16 12:45:00,11.9,12.12,11.86,11.91,52300.0,7.6579,7.7994,7.6321,7.6643,52300.0
2008-10-16 12:50:00,11.98,12.08,11.86,12.06,27600.0,7.7093,7.7737,7.6321,7.7608,27600.0
2008-10-16 12:55:00,12.06,12.06,11.86,11.95,27500.0,7.7608,7.7608,7.6321,7.69,27500.0
2008-10-16 13:00:00,11.95,12.12,11.91,12.11,103200.0,7.69,7.7994,7.6643,7.793,103200.0
2008-10-16 13:05:00,12.09,12.17,11.86,11.92,56000.0,7.7801,7.8316,7.6321,7.6707,56000.0
2008-10-16 13:10:00,11.92,12.1,11.89,12.06,47200.0,7.6707,7.7866,7.6514,7.7608,47200.0
2008-10-16 13:15:00,12.05,12.33,11.93,11.97,113500.0,7.7544,7.9346,7.6772,7.7029,113500.0
2008-10-16 13:20:00,11.96,12.03,11.93,11.93,60000.0,7.6965,7.7415,7.6772,7.6772,60000.0
2008-10-16 13:25:00,11.92,12.03,11.86,11.94,30400.0,7.6707,7.7415,7.6321,7.6836,30400.0
2008-10-16 13:30:00,11.91,11.98,11.89,11.9,23300.0,7.6643,7.7093,7.6514,7.6579,23300.0
2008-10-16 13:35:00,11.93,11.93,11.73,11.75,61400.0,7.6772,7.6772,7.5485,7.5613,61400.0
2008-10-16 13:40:00,11.74,11.82,11.64,11.8,46500.0,7.5549,7.6064,7.4905,7.5935,46500.0
2008-10-16 13:45:00,11.8,11.92,11.8,11.89,38700.0,7.5935,7.6707,7.5935,7.6514,38700.0
2008-10-16 13:50:00,11.89,11.96,11.86,11.91,34400.0,7.6514,7.6965,7.6321,7.6643,34400.0
2008-10-16 13:55:00,11.9,12.15,11.9,11.97,83400.0,7.6579,7.8187,7.6579,7.7029,83400.0
2008-10-16 14:00:00,11.97,12.0,11.72,11.76,48800.0,7.7029,7.7222,7.542,7.5678,48800.0
2008-10-16 14:05:00,11.76,12.0,11.74,11.82,43200.0,7.5678,7.7222,7.5549,7.6064,43200.0
2008-10-16 14:10:00,11.82,11.87,11.56,11.64,64900.0,7.6064,7.6386,7.4391,7.4905,64900.0
2008-10-16 14:15:00,11.65,11.67,11.51,11.58,27200.0,7.497,7.5099,7.4069,7.4519,27200.0
2008-10-16 14:20:00,11.58,11.6,11.41,11.53,38800.0,7.4519,7.4648,7.3425,7.4198,38800.0
2008-10-16 14:25:00,11.54,11.58,11.4,11.57,38100.0,7.4262,7.4519,7.3361,7.4455,38100.0
2008-10-16 14:30:00,11.57,11.64,11.39,11.53,41100.0,7.4455,7.4905,7.3297,7.4198,41100.0
2008-10-16 14:35:00,11.52,11.69,11.48,11.64,56400.0,7.4133,7.5227,7.3876,7.4905,56400.0
2008-10-16 14:40:00,11.64,11.7,11.56,11.68,34500.0,7.4905,7.5292,7.4391,7.5163,34500.0
2008-10-16 14:45:00,11.67,11.88,11.61,11.79,42700.0,7.5099,7.645,7.4712,7.5871,42700.0
2008-10-16 14:50:00,11.79,11.9,11.67,11.81,74700.0,7.5871,7.6579,7.5099,7.5999,74700.0
2008-10-16 14:55:00,11.81,11.83,11.57,11.59,49000.0,7.5999,7.6128,7.4455,7.4584,49000.0
2008-10-16 15:00:00,11.59,11.8,11.56,11.69,73800.0,7.4584,7.5935,7.4391,7.5227,73800.0
2008-10-16 15:05:00,11.7,12.03,11.65,12.0,105600.0,7.5292,7.7415,7.497,7.7222,105600.0
2008-10-16 15:10:00,12.0,12.06,11.88,11.92,161300.0,7.7222,7.7608,7.645,7.6707,161300.0
2008-10-16 15:15:00,11.96,12.3,11.9,12.1,199100.0,7.6965,7.9153,7.6579,7.7866,199100.0
2008-10-16 15:20:00,12.02,12.5,11.83,12.15,272100.0,7.7351,8.044,7.6128,7.8187,272100.0
2008-10-16 15:25:00,12.15,12.23,11.95,12.16,96900.0,7.8187,7.8702,7.69,7.8252,96900.0
2008-10-16 15:30:00,12.16,12.31,11.83,11.86,148000.0,7.8252,7.9217,7.6128,7.6321,148000.0
2008-10-16 15:35:00,11.82,12.12,11.77,12.08,122600.0,7.6064,7.7994,7.5742,7.7737,122600.0
2008-10-16 15:40:00,12.07,12.12,11.94,12.08,129900.0,7.7673,7.7994,7.6836,7.7737,129900.0
2008-10-16 15:45:00,12.06,12.22,11.96,12.02,106700.0,7.7608,7.8638,7.6965,7.7351,106700.0
2008-10-16 15:50:00,12.03,12.12,11.82,12.0,201300.0,7.7415,7.7994,7.6064,7.7222,201300.0
2008-10-16 15:55:00,11.98,12.15,11.93,11.99,164700.0,7.7093,7.8187,7.6772,7.7158,164700.0
2008-10-17 09:30:00,11.75,11.78,11.2,11.3,120100.0,7.5613,7.5806,7.2074,7.2718,120100.0
2008-10-17 09:35:00,11.28,11.63,11.25,11.39,124500.0,7.2589,7.4841,7.2396,7.3297,124500.0
2008-10-17 09:40:00,11.38,11.51,11.31,11.42,100800.0,7.3232,7.4069,7.2782,7.349,100800.0
2008-10-17 09:45:00,11.43,11.65,11.22,11.55,209900.0,7.3554,7.497,7.2203,7.4326,209900.0
2008-10-17 09:50:00,11.6,11.68,11.44,11.51,98500.0,7.4648,7.5163,7.3618,7.4069,98500.0
2008-10-17 09:55:00,11.54,11.72,11.39,11.5,101100.0,7.4262,7.542,7.3297,7.4005,101100.0
2008-10-17 10:00:00,11.5,11.69,11.49,11.6,99600.0,7.4005,7.5227,7.394,7.4648,99600.0
2008-10-17 10:05:00,11.62,11.7,11.37,11.37,130500.0,7.4777,7.5292,7.3168,7.3168,130500.0
2008-10-17 10:10:00,11.42,11.53,11.35,11.49,50600.0,7.349,7.4198,7.3039,7.394,50600.0
2008-10-17 10:15:00,11.42,11.55,11.4,11.51,99100.0,7.349,7.4326,7.3361,7.4069,99100.0
2008-10-17 10:20:00,11.5,11.69,11.47,11.61,119900.0,7.4005,7.5227,7.3811,7.4712,119900.0
2008-10-17 10:25:00,11.61,11.8,11.52,11.59,108500.0,7.4712,7.5935,7.4133,7.4584,108500.0
2008-10-17 10:30:00,11.64,11.65,11.51,11.55,32200.0,7.4905,7.497,7.4069,7.4326,32200.0
2008-10-17 10:35:00,11.54,12.18,11.51,12.03,150500.0,7.4262,7.838,7.4069,7.7415,150500.0
2008-10-17 10:40:00,12.0,12.48,11.9,12.46,207300.0,7.7222,8.0311,7.6579,8.0182,207300.0
2008-10-17 10:45:00,12.47,12.65,12.4,12.5,278400.0,8.0247,8.1405,7.9796,8.044,278400.0
2008-10-17 10:50:00,12.5,12.5,12.19,12.3,88900.0,8.044,8.044,7.8445,7.9153,88900.0
2008-10-17 10:55:00,12.3,12.39,12.14,12.35,45800.0,7.9153,7.9732,7.8123,7.9474,45800.0
2008-10-17 11:00:00,12.35,12.5,12.34,12.39,49200.0,7.9474,8.044,7.941,7.9732,49200.0
2008-10-17 11:05:00,12.38,12.42,12.22,12.26,66000.0,7.9668,7.9925,7.8638,7.8895,66000.0
2008-10-17 11:10:00,12.23,12.37,12.14,12.3,84600.0,7.8702,7.9603,7.8123,7.9153,84600.0
2008-10-17 11:15:00,12.29,12.33,12.14,12.2,55400.0,7.9088,7.9346,7.8123,7.8509,55400.0
2008-10-17 11:20:00,12.19,12.34,12.11,12.29,68200.0,7.8445,7.941,7.793,7.9088,68200.0
2008-10-17 11:25:00,12.33,12.51,12.2,12.24,79600.0,7.9346,8.0504,7.8509,7.8767,79600.0
2008-10-17 11:30:00,12.24,12.58,12.24,12.51,140100.0,7.8767,8.0955,7.8767,8.0504,140100.0
2008-10-17 11:35:00,12.49,12.57,12.42,12.45,66000.0,8.0375,8.089,7.9925,8.0118,66000.0
2008-10-17 11:40:00,12.46,12.83,12.46,12.69,218700.0,8.0182,8.2563,8.0182,8.1662,218700.0
2008-10-17 11:45:00,12.74,12.81,12.5,12.58,108600.0,8.1984,8.2435,8.044,8.0955,108600.0
2008-10-17 11:50:00,12.65,12.65,12.51,12.61,23600.0,8.1405,8.1405,8.0504,8.1148,23600.0
2008-10-17 11:55:00,12.59,12.69,12.55,12.58,42700.0,8.1019,8.1662,8.0761,8.0955,42700.0
2008-10-17 12:00:00,12.58,13.11,12.53,13.01,196400.0,8.0955,8.4365,8.0633,8.3722,196400.0
2008-10-17 12:05:00,12.96,13.03,12.91,12.99,152100.0,8.34,8.385,8.3078,8.3593,152100.0
2008-10-17 12:10:00,12.99,13.07,12.97,12.98,126700.0,8.3593,8.4108,8.3464,8.3529,126700.0
2008-10-17 12:15:00,12.98,13.0,12.91,12.97,99700.0,8.3529,8.3657,8.3078,8.3464,99700.0
2008-10-17 12:20:00,12.97,13.01,12.92,12.98,77300.0,8.3464,8.3722,8.3143,8.3529,77300.0
2008-10-17 12:25:00,12.98,13.03,12.8,12.96,65500.0,8.3529,8.385,8.237,8.34,65500.0
2008-10-17 12:30:00,12.93,13.03,12.9,13.0,118700.0,8.3207,8.385,8.3014,8.3657,118700.0
2008-10-17 12:35:00,13.0,13.0,12.75,12.98,49800.0,8.3657,8.3657,8.2049,8.3529,49800.0
2008-10-17 12:40:00,12.98,13.41,12.95,13.28,131000.0,8.3529,8.6296,8.3336,8.5459,131000.0
2008-10-17 12:45:00,13.28,13.39,13.2,13.38,212600.0,8.5459,8.6167,8.4944,8.6103,212600.0
2008-10-17 12:50:00,13.39,13.4,13.29,13.35,111500.0,8.6167,8.6231,8.5524,8.591,111500.0
2008-10-17 12:55:00,13.32,13.36,13.04,13.28,77600.0,8.5717,8.5974,8.3915,8.5459,77600.0
2008-10-17 13:00:00,13.28,13.42,13.12,13.25,81300.0,8.5459,8.636,8.443,8.5266,81300.0
2008-10-17 13:05:00,13.28,13.3,13.15,13.23,86700.0,8.5459,8.5588,8.4623,8.5137,86700.0
2008-10-17 13:10:00,13.23,13.25,13.17,13.2,64200.0,8.5137,8.5266,8.4751,8.4944,64200.0
2008-10-17 13:15:00,13.19,13.4,13.15,13.32,78800.0,8.488,8.6231,8.4623,8.5717,78800.0
2008-10-17 13:20:00,13.32,13.5,13.3,13.49,77900.0,8.5717,8.6875,8.5588,8.6811,77900.0
2008-10-17 13:25:00,13.5,13.5,13.3,13.33,69000.0,8.6875,8.6875,8.5588,8.5781,69000.0
2008-10-17 13:30:00,13.35,13.44,13.34,13.41,67800.0,8.591,8.6489,8.5845,8.6296,67800.0
2008-10-17 13:35:00,13.42,13.43,13.3,13.41,44500.0,8.636,8.6424,8.5588,8.6296,44500.0
2008-10-17 13:40:00,13.4,13.5,13.26,13.5,144800.0,8.6231,8.6875,8.533,8.6875,144800.0
2008-10-17 13:45:00,13.49,13.68,13.37,13.42,178900.0,8.6811,8.8033,8.6038,8.636,178900.0
2008-10-17 13:50:00,13.42,13.53,13.25,13.37,76900.0,8.636,8.7068,8.5266,8.6038,76900.0
2008-10-17 13:55:00,13.36,13.43,13.27,13.31,48400.0,8.5974,8.6424,8.5395,8.5652,48400.0
2008-10-17 14:00:00,13.31,13.38,13.26,13.33,48200.0,8.5652,8.6103,8.533,8.5781,48200.0
2008-10-17 14:05:00,13.3,13.4,13.28,13.32,53400.0,8.5588,8.6231,8.5459,8.5717,53400.0
2008-10-17 14:10:00,13.33,13.37,13.25,13.27,57100.0,8.5781,8.6038,8.5266,8.5395,57100.0
2008-10-17 14:15:00,13.27,13.4,13.25,13.4,49400.0,8.5395,8.6231,8.5266,8.6231,49400.0
2008-10-17 14:20:00,13.41,13.56,13.34,13.37,100700.0,8.6296,8.7261,8.5845,8.6038,100700.0
2008-10-17 14:25:00,13.37,13.43,13.36,13.4,46700.0,8.6038,8.6424,8.5974,8.6231,46700.0
2008-10-17 14:30:00,13.41,13.51,13.38,13.43,73100.0,8.6296,8.6939,8.6103,8.6424,73100.0
2008-10-17 14:35:00,13.44,13.47,13.28,13.28,39800.0,8.6489,8.6682,8.5459,8.5459,39800.0
2008-10-17 14:40:00,13.28,13.29,13.0,13.18,81500.0,8.5459,8.5524,8.3657,8.4816,81500.0
2008-10-17 14:45:00,13.15,13.31,12.98,13.14,109500.0,8.4623,8.5652,8.3529,8.4558,109500.0
2008-10-17 14:50:00,13.17,13.24,13.05,13.09,41100.0,8.4751,8.5202,8.3979,8.4236,41100.0
2008-10-17 14:55:00,13.09,13.1,13.0,13.07,59900.0,8.4236,8.4301,8.3657,8.4108,59900.0
2008-10-17 15:00:00,13.08,13.35,13.07,13.28,139900.0,8.4172,8.591,8.4108,8.5459,139900.0
2008-10-17 15:05:00,13.3,13.42,13.19,13.33,74600.0,8.5588,8.636,8.488,8.5781,74600.0
2008-10-17 15:10:00,13.33,13.33,13.08,13.28,78400.0,8.5781,8.5781,8.4172,8.5459,78400.0
2008-10-17 15:15:00,13.26,13.42,13.12,13.17,65800.0,8.533,8.636,8.443,8.4751,65800.0
2008-10-17 15:20:00,13.16,13.18,12.86,13.0,302200.0,8.4687,8.4816,8.2756,8.3657,302200.0
2008-10-17 15:25:00,13.05,13.05,12.78,12.91,110800.0,8.3979,8.3979,8.2242,8.3078,110800.0
2008-10-17 15:30:00,12.92,13.08,12.89,13.08,128000.0,8.3143,8.4172,8.2949,8.4172,128000.0
2008-10-17 15:35:00,13.06,13.08,12.78,12.89,75900.0,8.4043,8.4172,8.2242,8.2949,75900.0
2008-10-17 15:40:00,12.91,13.08,12.91,13.05,72400.0,8.3078,8.4172,8.3078,8.3979,72400.0
2008-10-17 15:45:00,13.08,13.27,13.0,13.18,196400.0,8.4172,8.5395,8.3657,8.4816,196400.0
2008-10-17 15:50:00,13.12,13.2,12.94,13.03,421100.0,8.443,8.4944,8.3271,8.385,421100.0
2008-10-17 15:55:00,13.04,13.05,12.81,13.0,173100.0,8.3915,8.3979,8.2435,8.3657,173100.0
2008-10-20 09:30:00,13.79,14.0,13.32,13.5,256800.0,8.8741,9.0092,8.5717,8.6875,256800.0
2008-10-20 09:35:00,13.5,13.5,13.02,13.2,170600.0,8.6875,8.6875,8.3786,8.4944,170600.0
2008-10-20 09:40:00,13.2,13.22,12.61,13.0,149800.0,8.4944,8.5073,8.1148,8.3657,149800.0
2008-10-20 09:45:00,12.98,13.08,12.85,13.02,135000.0,8.3529,8.4172,8.2692,8.3786,135000.0
2008-10-20 09:50:00,13.03,13.24,12.92,12.99,137800.0,8.385,8.5202,8.3143,8.3593,137800.0
2008-10-20 09:55:00,13.0,13.14,12.96,12.96,102900.0,8.3657,8.4558,8.34,8.34,102900.0
2008-10-20 10:00:00,13.0,13.3,13.0,13.13,243900.0,8.3657,8.5588,8.3657,8.4494,243900.0
2008-10-20 10:05:00,13.09,13.26,13.08,13.25,121700.0,8.4236,8.533,8.4172,8.5266,121700.0
2008-10-20 10:10:00,13.25,13.34,13.07,13.09,166700.0,8.5266,8.5845,8.4108,8.4236,166700.0
2008-10-20 10:15:00,13.07,13.1,12.87,12.92,89400.0,8.4108,8.4301,8.2821,8.3143,89400.0
2008-10-20 10:20:00,12.92,12.95,12.15,12.32,471600.0,8.3143,8.3336,7.8187,7.9281,471600.0
2008-10-20 10:25:00,12.3,12.36,11.93,12.18,288100.0,7.9153,7.9539,7.6772,7.838,288100.0
2008-10-20 10:30:00,12.19,12.54,12.11,12.35,161800.0,7.8445,8.0697,7.793,7.9474,161800.0
2008-10-20 10:35:00,12.35,12.44,12.0,12.06,175900.0,7.9474,8.0054,7.7222,7.7608,175900.0
2008-10-20 10:40:00,12.08,12.16,11.88,11.93,225000.0,7.7737,7.8252,7.645,7.6772,225000.0
2008-10-20 10:45:00,11.91,12.28,11.9,12.22,110200.0,7.6643,7.9024,7.6579,7.8638,110200.0
2008-10-20 10:50:00,12.23,12.4,12.2,12.26,129600.0,7.8702,7.9796,7.8509,7.8895,129600.0
2008-10-20 10:55:00,12.24,12.27,12.15,12.22,60000.0,7.8767,7.896,7.8187,7.8638,60000.0
2008-10-20 11:00:00,12.21,12.22,11.91,11.91,150300.0,7.8574,7.8638,7.6643,7.6643,150300.0
2008-10-20 11:05:00,11.94,12.09,11.91,12.02,44300.0,7.6836,7.7801,7.6643,7.7351,44300.0
2008-10-20 11:10:00,12.0,12.02,11.82,11.98,95000.0,7.7222,7.7351,7.6064,7.7093,95000.0
2008-10-20 11:15:00,11.95,12.17,11.95,12.11,86600.0,7.69,7.8316,7.69,7.793,86600.0
2008-10-20 11:20:00,12.06,12.7,12.02,12.61,261400.0,7.7608,8.1727,7.7351,8.1148,261400.0
2008-10-20 11:25:00,12.61,12.72,12.37,12.72,199800.0,8.1148,8.1855,7.9603,8.1855,199800.0
2008-10-20 11:30:00,12.65,12.69,12.38,12.45,119300.0,8.1405,8.1662,7.9668,8.0118,119300.0
2008-10-20 11:35:00,12.4,12.51,12.35,12.47,33100.0,7.9796,8.0504,7.9474,8.0247,33100.0
2008-10-20 11:40:00,12.46,12.47,12.37,12.4,14500.0,8.0182,8.0247,7.9603,7.9796,14500.0
2008-10-20 11:45:00,12.42,12.59,12.42,12.53,43600.0,7.9925,8.1019,7.9925,8.0633,43600.0
2008-10-20 11:50:00,12.5,12.51,12.4,12.4,40100.0,8.044,8.0504,7.9796,7.9796,40100.0
2008-10-20 11:55:00,12.41,12.44,12.33,12.35,50200.0,7.9861,8.0054,7.9346,7.9474,50200.0
2008-10-20 12:00:00,12.37,12.37,12.12,12.18,52300.0,7.9603,7.9603,7.7994,7.838,52300.0
2008-10-20 12:05:00,12.18,12.2,12.03,12.04,64800.0,7.838,7.8509,7.7415,7.748,64800.0
2008-10-20 12:10:00,12.04,12.24,12.04,12.09,48900.0,7.748,7.8767,7.748,7.7801,48900.0
2008-10-20 12:15:00,12.08,12.27,12.08,12.25,41200.0,7.7737,7.896,7.7737,7.8831,41200.0
2008-10-20 12:20:00,12.21,12.26,12.2,12.22,19200.0,7.8574,7.8895,7.8509,7.8638,19200.0
2008-10-20 12:25:00,12.22,12.23,12.17,12.2,11400.0,7.8638,7.8702,7.8316,7.8509,11400.0
2008-10-20 12:30:00,12.18,12.2,12.15,12.19,37400.0,7.838,7.8509,7.8187,7.8445,37400.0
2008-10-20 12:35:00,12.18,12.21,12.14,12.19,16300.0,7.838,7.8574,7.8123,7.8445,16300.0
2008-10-20 12:40:00,12.19,12.2,12.13,12.18,34900.0,7.8445,7.8509,7.8059,7.838,34900.0
2008-10-20 12:45:00,12.18,12.19,11.91,11.99,155200.0,7.838,7.8445,7.6643,7.7158,155200.0
2008-10-20 12:50:00,11.99,12.04,11.9,11.99,93500.0,7.7158,7.748,7.6579,7.7158,93500.0
2008-10-20 12:55:00,11.99,12.09,11.95,12.07,48500.0,7.7158,7.7801,7.69,7.7673,48500.0
2008-10-20 13:00:00,12.01,12.05,11.99,12.01,13200.0,7.7286,7.7544,7.7158,7.7286,13200.0
2008-10-20 13:05:00,12.0,12.02,11.99,12.01,19500.0,7.7222,7.7351,7.7158,7.7286,19500.0
2008-10-20 13:10:00,12.02,12.04,11.95,12.0,70700.0,7.7351,7.748,7.69,7.7222,70700.0
2008-10-20 13:15:00,12.0,12.03,11.97,12.0,25400.0,7.7222,7.7415,7.7029,7.7222,25400.0
2008-10-20 13:20:00,12.01,12.02,12.0,12.01,39100.0,7.7286,7.7351,7.7222,7.7286,39100.0
2008-10-20 13:25:00,12.01,12.17,12.0,12.11,60300.0,7.7286,7.8316,7.7222,7.793,60300.0
2008-10-20 13:30:00,12.13,12.28,12.13,12.2,53500.0,7.8059,7.9024,7.8059,7.8509,53500.0
2008-10-20 13:35:00,12.24,12.24,12.0,12.03,38400.0,7.8767,7.8767,7.7222,7.7415,38400.0
2008-10-20 13:40:00,12.03,12.1,12.0,12.06,13200.0,7.7415,7.7866,7.7222,7.7608,13200.0
2008-10-20 13:45:00,12.06,12.1,12.02,12.08,31300.0,7.7608,7.7866,7.7351,7.7737,31300.0
2008-10-20 13:50:00,12.08,12.1,11.97,11.97,59900.0,7.7737,7.7866,7.7029,7.7029,59900.0
2008-10-20 13:55:00,11.97,12.05,11.92,12.02,41800.0,7.7029,7.7544,7.6707,7.7351,41800.0
2008-10-20 14:00:00,12.0,12.11,12.0,12.05,31200.0,7.7222,7.793,7.7222,7.7544,31200.0
2008-10-20 14:05:00,12.04,12.06,12.01,12.05,28800.0,7.748,7.7608,7.7286,7.7544,28800.0
2008-10-20 14:10:00,12.04,12.1,12.0,12.06,37300.0,7.748,7.7866,7.7222,7.7608,37300.0
2008-10-20 14:15:00,12.06,12.07,12.0,12.04,38200.0,7.7608,7.7673,7.7222,7.748,38200.0
2008-10-20 14:20:00,12.04,12.17,12.04,12.15,59300.0,7.748,7.8316,7.748,7.8187,59300.0
2008-10-20 14:25:00,12.12,12.18,12.09,12.15,24800.0,7.7994,7.838,7.7801,7.8187,24800.0
2008-10-20 14:30:00,12.15,12.16,12.04,12.09,45300.0,7.8187,7.8252,7.748,7.7801,45300.0
2008-10-20 14:35:00,12.09,12.11,12.06,12.07,31200.0,7.7801,7.793,7.7608,7.7673,31200.0
2008-10-20 14:40:00,12.06,12.12,12.0,12.1,44500.0,7.7608,7.7994,7.7222,7.7866,44500.0
2008-10-20 14:45:00,12.1,12.18,12.1,12.14,27600.0,7.7866,7.838,7.7866,7.8123,27600.0
2008-10-20 14:50:00,12.13,12.13,12.02,12.05,39600.0,7.8059,7.8059,7.7351,7.7544,39600.0
2008-10-20 14:55:00,12.05,12.14,12.02,12.14,38400.0,7.7544,7.8123,7.7351,7.8123,38400.0
2008-10-20 15:00:00,12.15,12.17,12.12,12.12,49800.0,7.8187,7.8316,7.7994,7.7994,49800.0
2008-10-20 15:05:00,12.11,12.12,12.02,12.12,50100.0,7.793,7.7994,7.7351,7.7994,50100.0
2008-10-20 15:10:00,12.12,12.13,12.07,12.1,12900.0,7.7994,7.8059,7.7673,7.7866,12900.0
2008-10-20 15:15:00,12.1,12.22,12.1,12.2,47800.0,7.7866,7.8638,7.7866,7.8509,47800.0
2008-10-20 15:20:00,12.2,12.28,12.19,12.26,32400.0,7.8509,7.9024,7.8445,7.8895,32400.0
2008-10-20 15:25:00,12.25,12.25,12.1,12.21,49400.0,7.8831,7.8831,7.7866,7.8574,49400.0
2008-10-20 15:30:00,12.19,12.19,12.11,12.19,43700.0,7.8445,7.8445,7.793,7.8445,43700.0
2008-10-20 15:35:00,12.17,12.25,12.11,12.14,64300.0,7.8316,7.8831,7.793,7.8123,64300.0
2008-10-20 15:40:00,12.14,12.25,12.14,12.22,53500.0,7.8123,7.8831,7.8123,7.8638,53500.0
2008-10-20 15:45:00,12.2,12.21,12.15,12.17,37100.0,7.8509,7.8574,7.8187,7.8316,37100.0
2008-10-20 15:50:00,12.17,12.22,12.13,12.17,113600.0,7.8316,7.8638,7.8059,7.8316,113600.0
2008-10-20 15:55:00,12.17,12.22,12.13,12.18,131300.0,7.8316,7.8638,7.8059,7.838,131300.0
2008-10-21 09:30:00,11.99,12.99,11.84,12.58,283000.0,7.7158,8.3593,7.6193,8.0955,283000.0
2008-10-21 09:35:00,12.62,12.94,12.36,12.83,236000.0,8.1212,8.3271,7.9539,8.2563,236000.0
2008-10-21 09:40:00,12.85,12.98,12.55,12.55,147300.0,8.2692,8.3529,8.0761,8.0761,147300.0
2008-10-21 09:45:00,12.54,12.67,12.22,12.28,237700.0,8.0697,8.1534,7.8638,7.9024,237700.0
2008-10-21 09:50:00,12.27,12.5,12.03,12.45,194900.0,7.896,8.044,7.7415,8.0118,194900.0
2008-10-21 09:55:00,12.44,12.75,12.22,12.6,515600.0,8.0054,8.2049,7.8638,8.1083,515600.0
2008-10-21 10:00:00,12.63,13.12,12.48,12.99,430800.0,8.1276,8.443,8.0311,8.3593,430800.0
2008-10-21 10:05:00,12.98,13.32,12.85,13.12,332500.0,8.3529,8.5717,8.2692,8.443,332500.0
2008-10-21 10:10:00,13.1,13.11,12.92,12.96,140500.0,8.4301,8.4365,8.3143,8.34,140500.0
2008-10-21 10:15:00,12.98,13.05,12.9,12.97,103300.0,8.3529,8.3979,8.3014,8.3464,103300.0
2008-10-21 10:20:00,12.98,13.0,12.75,12.98,181900.0,8.3529,8.3657,8.2049,8.3529,181900.0
2008-10-21 10:25:00,12.97,12.98,12.82,12.88,86700.0,8.3464,8.3529,8.2499,8.2885,86700.0
2008-10-21 10:30:00,12.88,12.88,12.6,12.75,94500.0,8.2885,8.2885,8.1083,8.2049,94500.0
2008-10-21 10:35:00,12.75,12.78,12.63,12.64,34100.0,8.2049,8.2242,8.1276,8.1341,34100.0
2008-10-21 10:40:00,12.65,12.71,12.63,12.66,73100.0,8.1405,8.1791,8.1276,8.1469,73100.0
2008-10-21 10:45:00,12.65,12.66,12.32,12.35,152500.0,8.1405,8.1469,7.9281,7.9474,152500.0
2008-10-21 10:50:00,12.35,12.47,12.34,12.47,76500.0,7.9474,8.0247,7.941,8.0247,76500.0
2008-10-21 10:55:00,12.46,12.54,12.46,12.52,59100.0,8.0182,8.0697,8.0182,8.0568,59100.0
2008-10-21 11:00:00,12.51,12.52,12.4,12.41,17800.0,8.0504,8.0568,7.9796,7.9861,17800.0
2008-10-21 11:05:00,12.42,12.49,12.4,12.47,24900.0,7.9925,8.0375,7.9796,8.0247,24900.0
2008-10-21 11:10:00,12.46,12.47,12.44,12.45,26700.0,8.0182,8.0247,8.0054,8.0118,26700.0
2008-10-21 11:15:00,12.43,12.47,12.41,12.47,35700.0,7.9989,8.0247,7.9861,8.0247,35700.0
2008-10-21 11:20:00,12.47,12.49,12.44,12.45,32000.0,8.0247,8.0375,8.0054,8.0118,32000.0
2008-10-21 11:25:00,12.45,12.48,12.4,12.47,41300.0,8.0118,8.0311,7.9796,8.0247,41300.0
2008-10-21 11:30:00,12.47,12.66,12.47,12.66,114100.0,8.0247,8.1469,8.0247,8.1469,114100.0
2008-10-21 11:35:00,12.66,12.69,12.63,12.68,33100.0,8.1469,8.1662,8.1276,8.1598,33100.0
2008-10-21 11:40:00,12.68,12.76,12.67,12.74,50600.0,8.1598,8.2113,8.1534,8.1984,50600.0
2008-10-21 11:45:00,12.73,12.75,12.59,12.63,123800.0,8.192,8.2049,8.1019,8.1276,123800.0
2008-10-21 11:50:00,12.63,12.65,12.59,12.59,54100.0,8.1276,8.1405,8.1019,8.1019,54100.0
2008-10-21 11:55:00,12.6,12.6,12.38,12.43,76800.0,8.1083,8.1083,7.9668,7.9989,76800.0
2008-10-21 12:00:00,12.44,12.45,12.28,12.32,138600.0,8.0054,8.0118,7.9024,7.9281,138600.0
2008-10-21 12:05:00,12.31,12.4,12.31,12.35,66900.0,7.9217,7.9796,7.9217,7.9474,66900.0
2008-10-21 12:10:00,12.36,12.49,12.35,12.49,74600.0,7.9539,8.0375,7.9474,8.0375,74600.0
2008-10-21 12:15:00,12.46,12.5,12.38,12.48,70700.0,8.0182,8.044,7.9668,8.0311,70700.0
2008-10-21 12:20:00,12.47,12.5,12.42,12.47,21600.0,8.0247,8.044,7.9925,8.0247,21600.0
2008-10-21 12:25:00,12.47,12.48,12.4,12.42,38000.0,8.0247,8.0311,7.9796,7.9925,38000.0
2008-10-21 12:30:00,12.43,12.55,12.42,12.54,53700.0,7.9989,8.0761,7.9925,8.0697,53700.0
2008-10-21 12:35:00,12.55,12.65,12.55,12.63,45100.0,8.0761,8.1405,8.0761,8.1276,45100.0
2008-10-21 12:40:00,12.59,12.62,12.55,12.58,33300.0,8.1019,8.1212,8.0761,8.0955,33300.0
2008-10-21 12:45:00,12.57,12.62,12.54,12.54,24400.0,8.089,8.1212,8.0697,8.0697,24400.0
2008-10-21 12:50:00,12.56,12.56,12.48,12.49,78300.0,8.0826,8.0826,8.0311,8.0375,78300.0
2008-10-21 12:55:00,12.49,12.6,12.45,12.45,36600.0,8.0375,8.1083,8.0118,8.0118,36600.0
2008-10-21 13:00:00,12.46,12.52,12.46,12.52,19800.0,8.0182,8.0568,8.0182,8.0568,19800.0
2008-10-21 13:05:00,12.53,12.56,12.5,12.5,41000.0,8.0633,8.0826,8.044,8.044,41000.0
2008-10-21 13:10:00,12.51,12.54,12.49,12.54,17100.0,8.0504,8.0697,8.0375,8.0697,17100.0
2008-10-21 13:15:00,12.52,12.56,12.52,12.53,17800.0,8.0568,8.0826,8.0568,8.0633,17800.0
2008-10-21 13:20:00,12.53,12.6,12.53,12.6,21700.0,8.0633,8.1083,8.0633,8.1083,21700.0
2008-10-21 13:25:00,12.58,12.82,12.58,12.79,67600.0,8.0955,8.2499,8.0955,8.2306,67600.0
2008-10-21 13:30:00,12.78,12.8,12.64,12.74,37600.0,8.2242,8.237,8.1341,8.1984,37600.0
2008-10-21 13:35:00,12.74,12.95,12.74,12.91,91300.0,8.1984,8.3336,8.1984,8.3078,91300.0
2008-10-21 13:40:00,12.91,13.05,12.85,12.95,96500.0,8.3078,8.3979,8.2692,8.3336,96500.0
2008-10-21 13:45:00,12.95,13.0,12.91,12.99,66200.0,8.3336,8.3657,8.3078,8.3593,66200.0
2008-10-21 13:50:00,12.98,13.02,12.9,12.93,34200.0,8.3529,8.3786,8.3014,8.3207,34200.0
2008-10-21 13:55:00,12.95,12.96,12.82,12.87,26300.0,8.3336,8.34,8.2499,8.2821,26300.0
2008-10-21 14:00:00,12.87,12.99,12.81,12.87,101200.0,8.2821,8.3593,8.2435,8.2821,101200.0
2008-10-21 14:05:00,12.89,12.97,12.83,12.9,46700.0,8.2949,8.3464,8.2563,8.3014,46700.0
2008-10-21 14:10:00,12.9,13.06,12.89,12.95,126800.0,8.3014,8.4043,8.2949,8.3336,126800.0
2008-10-21 14:15:00,12.94,13.02,12.93,12.99,62400.0,8.3271,8.3786,8.3207,8.3593,62400.0
2008-10-21 14:20:00,12.97,13.01,12.84,12.87,76500.0,8.3464,8.3722,8.2628,8.2821,76500.0
2008-10-21 14:25:00,12.88,12.93,12.78,12.93,72200.0,8.2885,8.3207,8.2242,8.3207,72200.0
2008-10-21 14:30:00,12.93,12.96,12.86,12.95,52400.0,8.3207,8.34,8.2756,8.3336,52400.0
2008-10-21 14:35:00,12.95,13.19,12.95,13.19,94200.0,8.3336,8.488,8.3336,8.488,94200.0
2008-10-21 14:40:00,13.19,13.25,13.12,13.25,58500.0,8.488,8.5266,8.443,8.5266,58500.0
2008-10-21 14:45:00,13.25,13.45,13.14,13.14,193900.0,8.5266,8.6553,8.4558,8.4558,193900.0
2008-10-21 14:50:00,13.17,13.2,13.06,13.15,71100.0,8.4751,8.4944,8.4043,8.4623,71100.0
2008-10-21 14:55:00,13.17,13.17,12.94,13.03,76100.0,8.4751,8.4751,8.3271,8.385,76100.0
2008-10-21 15:00:00,13.04,13.19,13.0,13.05,58200.0,8.3915,8.488,8.3657,8.3979,58200.0
2008-10-21 15:05:00,13.08,13.13,13.02,13.07,56100.0,8.4172,8.4494,8.3786,8.4108,56100.0
2008-10-21 15:10:00,13.07,13.08,12.93,12.94,54300.0,8.4108,8.4172,8.3207,8.3271,54300.0
2008-10-21 15:15:00,12.94,12.96,12.7,12.7,63500.0,8.3271,8.34,8.1727,8.1727,63500.0
2008-10-21 15:20:00,12.69,12.8,12.67,12.73,122100.0,8.1662,8.237,8.1534,8.192,122100.0
2008-10-21 15:25:00,12.73,12.73,12.67,12.69,71400.0,8.192,8.192,8.1534,8.1662,71400.0
2008-10-21 15:30:00,12.69,12.74,12.5,12.54,128100.0,8.1662,8.1984,8.044,8.0697,128100.0
2008-10-21 15:35:00,12.55,12.68,12.55,12.68,56300.0,8.0761,8.1598,8.0761,8.1598,56300.0
2008-10-21 15:40:00,12.67,12.75,12.65,12.66,99600.0,8.1534,8.2049,8.1405,8.1469,99600.0
2008-10-21 15:45:00,12.66,12.73,12.48,12.56,214700.0,8.1469,8.192,8.0311,8.0826,214700.0
2008-10-21 15:50:00,12.57,12.66,12.52,12.6,260900.0,8.089,8.1469,8.0568,8.1083,260900.0
2008-10-21 15:55:00,12.59,12.6,12.36,12.38,251000.0,8.1019,8.1083,7.9539,7.9668,251000.0
2008-10-22 09:30:00,12.0,12.37,11.86,12.35,174200.0,7.7222,7.9603,7.6321,7.9474,174200.0
2008-10-22 09:35:00,12.35,12.42,12.05,12.21,94100.0,7.9474,7.9925,7.7544,7.8574,94100.0
2008-10-22 09:40:00,12.21,12.22,12.01,12.07,162400.0,7.8574,7.8638,7.7286,7.7673,162400.0
2008-10-22 09:45:00,12.06,12.35,12.06,12.29,136600.0,7.7608,7.9474,7.7608,7.9088,136600.0
2008-10-22 09:50:00,12.28,12.32,12.0,12.17,146300.0,7.9024,7.9281,7.7222,7.8316,146300.0
2008-10-22 09:55:00,12.17,12.32,12.05,12.14,95000.0,7.8316,7.9281,7.7544,7.8123,95000.0
2008-10-22 10:00:00,12.12,12.35,12.09,12.14,71600.0,7.7994,7.9474,7.7801,7.8123,71600.0
2008-10-22 10:05:00,12.14,12.3,12.12,12.13,68800.0,7.8123,7.9153,7.7994,7.8059,68800.0
2008-10-22 10:10:00,12.16,12.3,12.16,12.26,62100.0,7.8252,7.9153,7.8252,7.8895,62100.0
2008-10-22 10:15:00,12.24,12.65,12.24,12.56,160900.0,7.8767,8.1405,7.8767,8.0826,160900.0
2008-10-22 10:20:00,12.54,12.69,12.41,12.6,119300.0,8.0697,8.1662,7.9861,8.1083,119300.0
2008-10-22 10:25:00,12.6,12.61,12.46,12.59,61600.0,8.1083,8.1148,8.0182,8.1019,61600.0
2008-10-22 10:30:00,12.58,12.79,12.52,12.6,151000.0,8.0955,8.2306,8.0568,8.1083,151000.0
2008-10-22 10:35:00,12.57,12.89,12.54,12.89,108400.0,8.089,8.2949,8.0697,8.2949,108400.0
2008-10-22 10:40:00,12.89,13.2,12.87,13.0,265900.0,8.2949,8.4944,8.2821,8.3657,265900.0
2008-10-22 10:45:00,13.0,13.13,12.96,13.04,101000.0,8.3657,8.4494,8.34,8.3915,101000.0
2008-10-22 10:50:00,13.01,13.03,12.76,12.95,53000.0,8.3722,8.385,8.2113,8.3336,53000.0
2008-10-22 10:55:00,12.98,13.0,12.81,12.87,39700.0,8.3529,8.3657,8.2435,8.2821,39700.0
2008-10-22 11:00:00,12.86,12.86,12.64,12.69,41900.0,8.2756,8.2756,8.1341,8.1662,41900.0
2008-10-22 11:05:00,12.7,12.7,12.47,12.59,95100.0,8.1727,8.1727,8.0247,8.1019,95100.0
2008-10-22 11:10:00,12.6,12.7,12.55,12.67,54000.0,8.1083,8.1727,8.0761,8.1534,54000.0
2008-10-22 11:15:00,12.68,12.68,12.57,12.63,23300.0,8.1598,8.1598,8.089,8.1276,23300.0
2008-10-22 11:20:00,12.64,12.66,12.53,12.6,59400.0,8.1341,8.1469,8.0633,8.1083,59400.0
2008-10-22 11:25:00,12.61,12.65,12.56,12.59,25000.0,8.1148,8.1405,8.0826,8.1019,25000.0
2008-10-22 11:30:00,12.58,12.62,12.5,12.51,31100.0,8.0955,8.1212,8.044,8.0504,31100.0
2008-10-22 11:35:00,12.5,12.55,12.5,12.52,64200.0,8.044,8.0761,8.044,8.0568,64200.0
2008-10-22 11:40:00,12.53,12.75,12.51,12.7,35200.0,8.0633,8.2049,8.0504,8.1727,35200.0
2008-10-22 11:45:00,12.68,12.79,12.63,12.66,35000.0,8.1598,8.2306,8.1276,8.1469,35000.0
2008-10-22 11:50:00,12.66,12.72,12.64,12.67,30400.0,8.1469,8.1855,8.1341,8.1534,30400.0
2008-10-22 11:55:00,12.63,12.77,12.63,12.74,27500.0,8.1276,8.2177,8.1276,8.1984,27500.0
2008-10-22 12:00:00,12.73,12.74,12.61,12.63,27700.0,8.192,8.1984,8.1148,8.1276,27700.0
2008-10-22 12:05:00,12.64,12.65,12.61,12.63,11700.0,8.1341,8.1405,8.1148,8.1276,11700.0
2008-10-22 12:10:00,12.62,12.65,12.58,12.61,48100.0,8.1212,8.1405,8.0955,8.1148,48100.0
2008-10-22 12:15:00,12.59,12.77,12.57,12.77,37200.0,8.1019,8.2177,8.089,8.2177,37200.0
2008-10-22 12:20:00,12.76,12.76,12.61,12.68,41600.0,8.2113,8.2113,8.1148,8.1598,41600.0
2008-10-22 12:25:00,12.67,12.73,12.65,12.69,16000.0,8.1534,8.192,8.1405,8.1662,16000.0
2008-10-22 12:30:00,12.69,12.76,12.52,12.71,67700.0,8.1662,8.2113,8.0568,8.1791,67700.0
2008-10-22 12:35:00,12.73,12.75,12.71,12.73,19600.0,8.192,8.2049,8.1791,8.192,19600.0
2008-10-22 12:40:00,12.73,12.74,12.68,12.71,16800.0,8.192,8.1984,8.1598,8.1791,16800.0
2008-10-22 12:45:00,12.71,12.72,12.59,12.6,25200.0,8.1791,8.1855,8.1019,8.1083,25200.0
2008-10-22 12:50:00,12.6,12.63,12.57,12.58,49500.0,8.1083,8.1276,8.089,8.0955,49500.0
2008-10-22 12:55:00,12.59,12.69,12.58,12.63,30700.0,8.1019,8.1662,8.0955,8.1276,30700.0
2008-10-22 13:00:00,12.64,12.64,12.57,12.57,11900.0,8.1341,8.1341,8.089,8.089,11900.0
2008-10-22 13:05:00,12.57,12.59,12.51,12.54,28500.0,8.089,8.1019,8.0504,8.0697,28500.0
2008-10-22 13:10:00,12.54,12.54,12.3,12.5,112400.0,8.0697,8.0697,7.9153,8.044,112400.0
2008-10-22 13:15:00,12.49,12.51,12.38,12.44,41700.0,8.0375,8.0504,7.9668,8.0054,41700.0
2008-10-22 13:20:00,12.45,12.46,12.35,12.4,50400.0,8.0118,8.0182,7.9474,7.9796,50400.0
2008-10-22 13:25:00,12.4,12.4,12.3,12.33,62300.0,7.9796,7.9796,7.9153,7.9346,62300.0
2008-10-22 13:30:00,12.33,12.33,12.06,12.06,188400.0,7.9346,7.9346,7.7608,7.7608,188400.0
2008-10-22 13:35:00,12.09,12.15,11.96,12.02,229400.0,7.7801,7.8187,7.6965,7.7351,229400.0
2008-10-22 13:40:00,12.01,12.1,11.96,12.09,87100.0,7.7286,7.7866,7.6965,7.7801,87100.0
2008-10-22 13:45:00,12.07,12.14,12.02,12.11,41900.0,7.7673,7.8123,7.7351,7.793,41900.0
2008-10-22 13:50:00,12.13,12.14,12.02,12.05,64200.0,7.8059,7.8123,7.7351,7.7544,64200.0
2008-10-22 13:55:00,12.07,12.1,12.01,12.05,52000.0,7.7673,7.7866,7.7286,7.7544,52000.0
2008-10-22 14:00:00,12.05,12.08,11.84,11.87,112500.0,7.7544,7.7737,7.6193,7.6386,112500.0
2008-10-22 14:05:00,11.88,12.05,11.84,12.03,122000.0,7.645,7.7544,7.6193,7.7415,122000.0
2008-10-22 14:10:00,12.02,12.04,12.0,12.02,25800.0,7.7351,7.748,7.7222,7.7351,25800.0
2008-10-22 14:15:00,12.02,12.05,11.99,12.03,17700.0,7.7351,7.7544,7.7158,7.7415,17700.0
2008-10-22 14:20:00,12.03,12.22,12.03,12.17,56600.0,7.7415,7.8638,7.7415,7.8316,56600.0
2008-10-22 14:25:00,12.15,12.2,12.13,12.18,25800.0,7.8187,7.8509,7.8059,7.838,25800.0
2008-10-22 14:30:00,12.19,12.2,12.0,12.02,53100.0,7.8445,7.8509,7.7222,7.7351,53100.0
2008-10-22 14:35:00,12.02,12.05,12.0,12.03,31400.0,7.7351,7.7544,7.7222,7.7415,31400.0
2008-10-22 14:40:00,12.02,12.03,11.9,12.0,92500.0,7.7351,7.7415,7.6579,7.7222,92500.0
2008-10-22 14:45:00,12.01,12.09,11.97,12.0,100600.0,7.7286,7.7801,7.7029,7.7222,100600.0
2008-10-22 14:50:00,12.0,12.01,11.93,11.93,64500.0,7.7222,7.7286,7.6772,7.6772,64500.0
2008-10-22 14:55:00,11.93,12.1,11.92,12.04,53600.0,7.6772,7.7866,7.6707,7.748,53600.0
2008-10-22 15:00:00,12.03,12.04,11.95,12.0,23100.0,7.7415,7.748,7.69,7.7222,23100.0
2008-10-22 15:05:00,11.99,12.01,11.9,11.92,55100.0,7.7158,7.7286,7.6579,7.6707,55100.0
2008-10-22 15:10:00,11.93,11.93,11.78,11.8,99100.0,7.6772,7.6772,7.5806,7.5935,99100.0
2008-10-22 15:15:00,11.81,11.82,11.5,11.52,181200.0,7.5999,7.6064,7.4005,7.4133,181200.0
2008-10-22 15:20:00,11.54,11.64,11.39,11.5,96900.0,7.4262,7.4905,7.3297,7.4005,96900.0
2008-10-22 15:25:00,11.51,11.72,11.5,11.5,63600.0,7.4069,7.542,7.4005,7.4005,63600.0
2008-10-22 15:30:00,11.49,11.5,11.4,11.47,95900.0,7.394,7.4005,7.3361,7.3811,95900.0
2008-10-22 15:35:00,11.47,11.53,11.36,11.36,89300.0,7.3811,7.4198,7.3104,7.3104,89300.0
2008-10-22 15:40:00,11.37,11.44,11.3,11.33,109400.0,7.3168,7.3618,7.2718,7.2911,109400.0
2008-10-22 15:45:00,11.33,11.59,11.3,11.59,93100.0,7.2911,7.4584,7.2718,7.4584,93100.0
2008-10-22 15:50:00,11.59,11.67,11.49,11.67,78700.0,7.4584,7.5099,7.394,7.5099,78700.0
2008-10-22 15:55:00,11.61,11.7,11.51,11.57,120900.0,7.4712,7.5292,7.4069,7.4455,120900.0
2008-10-23 09:30:00,11.78,11.78,11.27,11.35,122100.0,7.5806,7.5806,7.2524,7.3039,122100.0
2008-10-23 09:35:00,11.35,11.53,11.0,11.18,141400.0,7.3039,7.4198,7.0787,7.1945,141400.0
2008-10-23 09:40:00,11.18,11.3,10.84,10.88,218300.0,7.1945,7.2718,6.9757,7.0015,218300.0
2008-10-23 09:45:00,10.88,10.91,10.4,10.5,245300.0,7.0015,7.0208,6.6926,6.7569,245300.0
2008-10-23 09:50:00,10.5,10.55,10.15,10.35,239700.0,6.7569,6.7891,6.5317,6.6604,239700.0
2008-10-23 09:55:00,10.36,10.43,10.21,10.23,197300.0,6.6668,6.7119,6.5703,6.5832,197300.0
2008-10-23 10:00:00,10.22,10.39,10.08,10.15,297600.0,6.5768,6.6862,6.4867,6.5317,297600.0
2008-10-23 10:05:00,10.17,10.32,10.02,10.25,219400.0,6.5446,6.6411,6.448,6.5961,219400.0
2008-10-23 10:10:00,10.26,10.31,9.89,9.97,393200.0,6.6025,6.6347,6.3644,6.4159,393200.0
2008-10-23 10:15:00,9.97,9.97,9.52,9.75,435100.0,6.4159,6.4159,6.1263,6.2743,435100.0
2008-10-23 10:20:00,9.75,9.95,9.56,9.83,310100.0,6.2743,6.403,6.152,6.3258,310100.0
2008-10-23 10:25:00,9.77,9.82,9.33,9.41,304500.0,6.2872,6.3193,6.004,6.0555,304500.0
2008-10-23 10:30:00,9.41,9.64,9.25,9.49,317100.0,6.0555,6.2035,5.9525,6.107,317100.0
2008-10-23 10:35:00,9.5,9.53,9.2,9.22,229600.0,6.1134,6.1327,5.9204,5.9332,229600.0
2008-10-23 10:40:00,9.22,9.78,9.2,9.74,238500.0,5.9332,6.2936,5.9204,6.2679,238500.0
2008-10-23 10:45:00,9.8,9.84,9.42,9.42,154900.0,6.3065,6.3322,6.0619,6.0619,154900.0
2008-10-23 10:50:00,9.47,9.77,9.45,9.66,84400.0,6.0941,6.2872,6.0812,6.2164,84400.0
2008-10-23 10:55:00,9.66,9.76,9.58,9.67,105800.0,6.2164,6.2807,6.1649,6.2228,105800.0
2008-10-23 11:00:00,9.7,9.74,9.5,9.55,120000.0,6.2421,6.2679,6.1134,6.1456,120000.0
2008-10-23 11:05:00,9.56,9.59,9.45,9.58,90700.0,6.152,6.1713,6.0812,6.1649,90700.0
2008-10-23 11:10:00,9.59,9.81,9.52,9.7,143700.0,6.1713,6.3129,6.1263,6.2421,143700.0
2008-10-23 11:15:00,9.68,9.75,9.63,9.69,53100.0,6.2293,6.2743,6.1971,6.2357,53100.0
2008-10-23 11:20:00,9.66,9.85,9.6,9.85,99000.0,6.2164,6.3387,6.1778,6.3387,99000.0
2008-10-23 11:25:00,9.86,9.88,9.54,9.55,102900.0,6.3451,6.358,6.1392,6.1456,102900.0
2008-10-23 11:30:00,9.57,9.62,9.38,9.38,154500.0,6.1585,6.1906,6.0362,6.0362,154500.0
2008-10-23 11:35:00,9.37,9.51,9.32,9.4,74600.0,6.0298,6.1199,5.9976,6.0491,74600.0
2008-10-23 11:40:00,9.4,9.4,9.04,9.09,242900.0,6.0491,6.0491,5.8174,5.8496,242900.0
2008-10-23 11:45:00,9.08,9.17,9.02,9.05,245800.0,5.8431,5.9011,5.8045,5.8238,245800.0
2008-10-23 11:50:00,9.05,9.15,8.88,9.12,319500.0,5.8238,5.8882,5.7144,5.8689,319500.0
2008-10-23 11:55:00,9.1,9.1,8.72,9.02,306300.0,5.856,5.856,5.6115,5.8045,306300.0
2008-10-23 12:00:00,9.02,9.02,8.68,8.69,231900.0,5.8045,5.8045,5.5857,5.5922,231900.0
2008-10-23 12:05:00,8.68,8.75,8.65,8.69,184300.0,5.5857,5.6308,5.5664,5.5922,184300.0
2008-10-23 12:10:00,8.69,8.69,8.35,8.54,317400.0,5.5922,5.5922,5.3734,5.4956,317400.0
2008-10-23 12:15:00,8.53,8.77,8.53,8.72,162900.0,5.4892,5.6437,5.4892,5.6115,162900.0
2008-10-23 12:20:00,8.74,8.91,8.72,8.76,126500.0,5.6243,5.7337,5.6115,5.6372,126500.0
2008-10-23 12:25:00,8.77,8.81,8.66,8.66,123500.0,5.6437,5.6694,5.5729,5.5729,123500.0
2008-10-23 12:30:00,8.66,8.72,8.61,8.7,117600.0,5.5729,5.6115,5.5407,5.5986,117600.0
2008-10-23 12:35:00,8.69,8.73,8.64,8.71,83400.0,5.5922,5.6179,5.56,5.605,83400.0
2008-10-23 12:40:00,8.71,8.76,8.64,8.76,49900.0,5.605,5.6372,5.56,5.6372,49900.0
2008-10-23 12:45:00,8.76,8.88,8.71,8.8,90900.0,5.6372,5.7144,5.605,5.663,90900.0
2008-10-23 12:50:00,8.82,8.85,8.7,8.72,90600.0,5.6758,5.6951,5.5986,5.6115,90600.0
2008-10-23 12:55:00,8.71,8.72,8.64,8.66,66600.0,5.605,5.6115,5.56,5.5729,66600.0
2008-10-23 13:00:00,8.65,8.65,8.55,8.55,87300.0,5.5664,5.5664,5.5021,5.5021,87300.0
2008-10-23 13:05:00,8.54,8.61,8.51,8.58,93800.0,5.4956,5.5407,5.4763,5.5214,93800.0
2008-10-23 13:10:00,8.56,8.59,8.52,8.54,74500.0,5.5085,5.5278,5.4828,5.4956,74500.0
2008-10-23 13:15:00,8.54,8.83,8.52,8.68,139900.0,5.4956,5.6823,5.4828,5.5857,139900.0
2008-10-23 13:20:00,8.68,8.73,8.57,8.67,69300.0,5.5857,5.6179,5.5149,5.5793,69300.0
2008-10-23 13:25:00,8.64,8.7,8.61,8.64,68700.0,5.56,5.5986,5.5407,5.56,68700.0
2008-10-23 13:30:00,8.64,8.64,8.4,8.4,144400.0,5.56,5.56,5.4055,5.4055,144400.0
2008-10-23 13:35:00,8.4,8.58,8.26,8.48,177400.0,5.4055,5.5214,5.3155,5.457,177400.0
2008-10-23 13:40:00,8.48,8.49,8.37,8.45,115200.0,5.457,5.4635,5.3862,5.4377,115200.0
2008-10-23 13:45:00,8.43,8.61,8.38,8.48,100200.0,5.4249,5.5407,5.3927,5.457,100200.0
2008-10-23 13:50:00,8.47,8.55,8.35,8.55,80500.0,5.4506,5.5021,5.3734,5.5021,80500.0
2008-10-23 13:55:00,8.55,8.56,8.47,8.52,93600.0,5.5021,5.5085,5.4506,5.4828,93600.0
2008-10-23 14:00:00,8.53,8.57,8.38,8.39,145700.0,5.4892,5.5149,5.3927,5.3991,145700.0
2008-10-23 14:05:00,8.39,8.53,8.34,8.53,168600.0,5.3991,5.4892,5.3669,5.4892,168600.0
2008-10-23 14:10:00,8.51,8.55,8.36,8.38,107200.0,5.4763,5.5021,5.3798,5.3927,107200.0
2008-10-23 14:15:00,8.42,8.47,8.3,8.35,107100.0,5.4184,5.4506,5.3412,5.3734,107100.0
2008-10-23 14:20:00,8.33,8.37,8.2,8.34,102900.0,5.3605,5.3862,5.2768,5.3669,102900.0
2008-10-23 14:25:00,8.32,8.49,8.31,8.45,103800.0,5.3541,5.4635,5.3476,5.4377,103800.0
2008-10-23 14:30:00,8.42,8.46,8.35,8.44,72700.0,5.4184,5.4442,5.3734,5.4313,72700.0
2008-10-23 14:35:00,8.44,8.52,8.35,8.5,148500.0,5.4313,5.4828,5.3734,5.4699,148500.0
2008-10-23 14:40:00,8.5,8.67,8.41,8.47,255200.0,5.4699,5.5793,5.412,5.4506,255200.0
2008-10-23 14:45:00,8.47,8.7,8.27,8.32,217700.0,5.4506,5.5986,5.3219,5.3541,217700.0
2008-10-23 14:50:00,8.33,8.4,8.25,8.28,150100.0,5.3605,5.4055,5.309,5.3283,150100.0
2008-10-23 14:55:00,8.28,8.4,8.09,8.25,271400.0,5.3283,5.4055,5.2061,5.309,271400.0
2008-10-23 15:00:00,8.27,8.42,8.25,8.26,151400.0,5.3219,5.4184,5.309,5.3155,151400.0
2008-10-23 15:05:00,8.26,8.71,8.18,8.68,255100.0,5.3155,5.605,5.264,5.5857,255100.0
2008-10-23 15:10:00,8.64,9.0,8.6,8.92,374500.0,5.56,5.7917,5.5343,5.7402,374500.0
2008-10-23 15:15:00,8.91,8.92,8.6,8.6,215800.0,5.7337,5.7402,5.5343,5.5343,215800.0
2008-10-23 15:20:00,8.6,8.8,8.53,8.72,229000.0,5.5343,5.663,5.4892,5.6115,229000.0
2008-10-23 15:25:00,8.74,8.74,8.47,8.47,261100.0,5.6243,5.6243,5.4506,5.4506,261100.0
2008-10-23 15:30:00,8.48,8.48,8.31,8.34,169800.0,5.457,5.457,5.3476,5.3669,169800.0
2008-10-23 15:35:00,8.34,8.38,8.19,8.19,238800.0,5.3669,5.3927,5.2704,5.2704,238800.0
2008-10-23 15:40:00,8.19,8.34,8.16,8.34,151100.0,5.2704,5.3669,5.2511,5.3669,151100.0
2008-10-23 15:45:00,8.34,8.61,8.32,8.42,237500.0,5.3669,5.5407,5.3541,5.4184,237500.0
2008-10-23 15:50:00,8.41,8.49,8.1,8.13,431900.0,5.412,5.4635,5.2125,5.2318,431900.0
2008-10-23 15:55:00,8.14,8.28,8.03,8.16,430600.0,5.2382,5.3283,5.1674,5.2511,430600.0
2008-10-24 09:30:00,6.73,6.74,6.17,6.2,724700.0,4.3309,4.3373,3.9705,3.9898,724700.0
2008-10-24 09:35:00,6.22,7.12,5.8,6.8,789900.0,4.0027,4.5818,3.7324,4.3759,789900.0
2008-10-24 09:40:00,6.8,6.83,6.2,6.46,547000.0,4.3759,4.3952,3.9898,4.1571,547000.0
2008-10-24 09:45:00,6.47,6.95,6.45,6.7,622700.0,4.1636,4.4724,4.1507,4.3116,622700.0
2008-10-24 09:50:00,6.7,6.97,6.59,6.8,539900.0,4.3116,4.4853,4.2408,4.3759,539900.0
2008-10-24 09:55:00,6.79,7.06,6.5,6.92,613500.0,4.3695,4.5432,4.1829,4.4531,613500.0
2008-10-24 10:00:00,6.93,7.22,6.76,6.98,584900.0,4.4596,4.6462,4.3502,4.4918,584900.0
2008-10-24 10:05:00,6.98,7.08,6.86,7.03,333700.0,4.4918,4.5561,4.4145,4.5239,333700.0
2008-10-24 10:10:00,7.03,7.08,6.8,6.86,201100.0,4.5239,4.5561,4.3759,4.4145,201100.0
2008-10-24 10:15:00,6.86,6.97,6.81,6.94,151000.0,4.4145,4.4853,4.3824,4.466,151000.0
2008-10-24 10:20:00,6.93,7.04,6.84,6.86,232300.0,4.4596,4.5304,4.4017,4.4145,232300.0
2008-10-24 10:25:00,6.85,6.95,6.85,6.88,240200.0,4.4081,4.4724,4.4081,4.4274,240200.0
2008-10-24 10:30:00,6.88,6.95,6.84,6.94,327900.0,4.4274,4.4724,4.4017,4.466,327900.0
2008-10-24 10:35:00,6.94,6.97,6.92,6.95,200400.0,4.466,4.4853,4.4531,4.4724,200400.0
2008-10-24 10:40:00,6.95,6.96,6.89,6.95,159500.0,4.4724,4.4789,4.4338,4.4724,159500.0
2008-10-24 10:45:00,6.94,6.98,6.9,6.97,134500.0,4.466,4.4918,4.4403,4.4853,134500.0
2008-10-24 10:50:00,6.97,7.38,6.91,7.23,483400.0,4.4853,4.7492,4.4467,4.6526,483400.0
2008-10-24 10:55:00,7.25,7.25,7.08,7.14,202000.0,4.6655,4.6655,4.5561,4.5947,202000.0
2008-10-24 11:00:00,7.15,7.41,7.15,7.41,435800.0,4.6012,4.7685,4.6012,4.7685,435800.0
2008-10-24 11:05:00,7.41,7.58,7.15,7.15,479400.0,4.7685,4.8779,4.6012,4.6012,479400.0
2008-10-24 11:10:00,7.16,7.29,7.02,7.05,276800.0,4.6076,4.6912,4.5175,4.5368,276800.0
2008-10-24 11:15:00,7.05,7.16,6.99,7.05,212700.0,4.5368,4.6076,4.4982,4.5368,212700.0
2008-10-24 11:20:00,7.05,7.17,7.03,7.04,253900.0,4.5368,4.614,4.5239,4.5304,253900.0
2008-10-24 11:25:00,7.04,7.06,6.9,7.0,302200.0,4.5304,4.5432,4.4403,4.5046,302200.0
2008-10-24 11:30:00,6.98,7.12,6.97,7.03,172300.0,4.4918,4.5818,4.4853,4.5239,172300.0
2008-10-24 11:35:00,7.03,7.12,6.92,7.04,208500.0,4.5239,4.5818,4.4531,4.5304,208500.0
2008-10-24 11:40:00,7.03,7.13,6.78,6.9,353900.0,4.5239,4.5883,4.3631,4.4403,353900.0
2008-10-24 11:45:00,6.88,6.97,6.5,6.53,484300.0,4.4274,4.4853,4.1829,4.2022,484300.0
2008-10-24 11:50:00,6.53,6.63,6.34,6.59,490900.0,4.2022,4.2665,4.0799,4.2408,490900.0
2008-10-24 11:55:00,6.6,6.62,6.32,6.46,320100.0,4.2472,4.2601,4.067,4.1571,320100.0
2008-10-24 12:00:00,6.46,6.6,6.37,6.57,220700.0,4.1571,4.2472,4.0992,4.2279,220700.0
2008-10-24 12:05:00,6.58,6.71,6.51,6.65,261000.0,4.2343,4.318,4.1893,4.2794,261000.0
2008-10-24 12:10:00,6.65,6.83,6.55,6.68,333600.0,4.2794,4.3952,4.215,4.2987,333600.0
2008-10-24 12:15:00,6.66,6.75,6.6,6.7,181500.0,4.2858,4.3437,4.2472,4.3116,181500.0
2008-10-24 12:20:00,6.7,6.77,6.66,6.72,89300.0,4.3116,4.3566,4.2858,4.3244,89300.0
2008-10-24 12:25:00,6.72,6.79,6.58,6.6,84000.0,4.3244,4.3695,4.2343,4.2472,84000.0
2008-10-24 12:30:00,6.61,6.71,6.57,6.63,86200.0,4.2537,4.318,4.2279,4.2665,86200.0
2008-10-24 12:35:00,6.63,6.71,6.58,6.69,104600.0,4.2665,4.318,4.2343,4.3051,104600.0
2008-10-24 12:40:00,6.69,6.74,6.62,6.63,64900.0,4.3051,4.3373,4.2601,4.2665,64900.0
2008-10-24 12:45:00,6.63,6.69,6.5,6.56,116600.0,4.2665,4.3051,4.1829,4.2215,116600.0
2008-10-24 12:50:00,6.57,6.67,6.54,6.64,64900.0,4.2279,4.2923,4.2086,4.273,64900.0
2008-10-24 12:55:00,6.64,6.68,6.6,6.61,38600.0,4.273,4.2987,4.2472,4.2537,38600.0
2008-10-24 13:00:00,6.62,6.64,6.5,6.53,65200.0,4.2601,4.273,4.1829,4.2022,65200.0
2008-10-24 13:05:00,6.53,6.6,6.47,6.58,121900.0,4.2022,4.2472,4.1636,4.2343,121900.0
2008-10-24 13:10:00,6.57,6.65,6.52,6.53,61700.0,4.2279,4.2794,4.1957,4.2022,61700.0
2008-10-24 13:15:00,6.54,6.66,6.52,6.66,150400.0,4.2086,4.2858,4.1957,4.2858,150400.0
2008-10-24 13:20:00,6.66,6.67,6.55,6.56,151300.0,4.2858,4.2923,4.215,4.2215,151300.0
2008-10-24 13:25:00,6.56,6.62,6.44,6.46,86500.0,4.2215,4.2601,4.1443,4.1571,86500.0
2008-10-24 13:30:00,6.45,6.52,6.43,6.46,98100.0,4.1507,4.1957,4.1378,4.1571,98100.0
2008-10-24 13:35:00,6.45,6.57,6.45,6.56,56300.0,4.1507,4.2279,4.1507,4.2215,56300.0
2008-10-24 13:40:00,6.57,6.58,6.53,6.56,92400.0,4.2279,4.2343,4.2022,4.2215,92400.0
2008-10-24 13:45:00,6.56,6.58,6.5,6.56,115900.0,4.2215,4.2343,4.1829,4.2215,115900.0
2008-10-24 13:50:00,6.56,6.57,6.46,6.47,118900.0,4.2215,4.2279,4.1571,4.1636,118900.0
2008-10-24 13:55:00,6.48,6.53,6.42,6.46,158400.0,4.17,4.2022,4.1314,4.1571,158400.0
2008-10-24 14:00:00,6.46,6.5,6.42,6.44,56100.0,4.1571,4.1829,4.1314,4.1443,56100.0
2008-10-24 14:05:00,6.43,6.43,6.33,6.34,145000.0,4.1378,4.1378,4.0735,4.0799,145000.0
2008-10-24 14:10:00,6.34,6.35,6.24,6.33,256000.0,4.0799,4.0863,4.0156,4.0735,256000.0
2008-10-24 14:15:00,6.35,6.48,6.32,6.48,170300.0,4.0863,4.17,4.067,4.17,170300.0
2008-10-24 14:20:00,6.48,6.54,6.45,6.47,133400.0,4.17,4.2086,4.1507,4.1636,133400.0
2008-10-24 14:25:00,6.47,6.48,6.37,6.41,117000.0,4.1636,4.17,4.0992,4.1249,117000.0
2008-10-24 14:30:00,6.4,6.5,6.4,6.47,178900.0,4.1185,4.1829,4.1185,4.1636,178900.0
2008-10-24 14:35:00,6.5,6.5,6.4,6.42,99000.0,4.1829,4.1829,4.1185,4.1314,99000.0
2008-10-24 14:40:00,6.41,6.41,6.21,6.24,154800.0,4.1249,4.1249,3.9962,4.0156,154800.0
2008-10-24 14:45:00,6.22,6.37,6.13,6.32,221200.0,4.0027,4.0992,3.9448,4.067,221200.0
2008-10-24 14:50:00,6.34,6.38,6.32,6.35,89800.0,4.0799,4.1056,4.067,4.0863,89800.0
2008-10-24 14:55:00,6.35,6.56,6.28,6.54,177100.0,4.0863,4.2215,4.0413,4.2086,177100.0
2008-10-24 15:00:00,6.54,6.7,6.48,6.5,204400.0,4.2086,4.3116,4.17,4.1829,204400.0
2008-10-24 15:05:00,6.5,6.57,6.45,6.45,150300.0,4.1829,4.2279,4.1507,4.1507,150300.0
2008-10-24 15:10:00,6.45,6.57,6.32,6.32,172500.0,4.1507,4.2279,4.067,4.067,172500.0
2008-10-24 15:15:00,6.34,6.46,6.32,6.38,91200.0,4.0799,4.1571,4.067,4.1056,91200.0
2008-10-24 15:20:00,6.38,6.53,6.29,6.53,292900.0,4.1056,4.2022,4.0477,4.2022,292900.0
2008-10-24 15:25:00,6.53,6.64,6.45,6.63,375900.0,4.2022,4.273,4.1507,4.2665,375900.0
2008-10-24 15:30:00,6.64,6.65,6.2,6.42,678900.0,4.273,4.2794,3.9898,4.1314,678900.0
2008-10-24 15:35:00,6.42,6.45,5.85,6.12,755300.0,4.1314,4.1507,3.7646,3.9383,755300.0
2008-10-24 15:40:00,6.12,6.43,6.11,6.29,429600.0,3.9383,4.1378,3.9319,4.0477,429600.0
2008-10-24 15:45:00,6.29,6.29,6.13,6.26,447200.0,4.0477,4.0477,3.9448,4.0284,447200.0
2008-10-24 15:50:00,6.26,6.38,6.12,6.29,559100.0,4.0284,4.1056,3.9383,4.0477,559100.0
2008-10-24 15:55:00,6.29,6.3,6.18,6.25,505600.0,4.0477,4.0542,3.9769,4.022,505600.0
2008-10-27 09:30:00,6.58,6.69,6.0,6.39,259200.0,4.2343,4.3051,3.8611,4.1121,259200.0
2008-10-27 09:35:00,6.38,6.45,6.24,6.44,380300.0,4.1056,4.1507,4.0156,4.1443,380300.0
2008-10-27 09:40:00,6.43,6.58,6.4,6.53,194300.0,4.1378,4.2343,4.1185,4.2022,194300.0
2008-10-27 09:45:00,6.54,6.78,6.1,6.22,466700.0,4.2086,4.3631,3.9255,4.0027,466700.0
2008-10-27 09:50:00,6.22,6.25,6.18,6.21,154500.0,4.0027,4.022,3.9769,3.9962,154500.0
2008-10-27 09:55:00,6.21,6.31,6.2,6.21,164300.0,3.9962,4.0606,3.9898,3.9962,164300.0
2008-10-27 10:00:00,6.23,6.32,6.18,6.21,229700.0,4.0091,4.067,3.9769,3.9962,229700.0
2008-10-27 10:05:00,6.22,6.22,5.86,5.88,414000.0,4.0027,4.0027,3.771,3.7839,414000.0
2008-10-27 10:10:00,5.86,5.89,5.52,5.62,603700.0,3.771,3.7903,3.5522,3.6166,603700.0
2008-10-27 10:15:00,5.63,5.79,5.54,5.76,198600.0,3.623,3.726,3.5651,3.7067,198600.0
2008-10-27 10:20:00,5.74,6.4,5.7,5.93,679200.0,3.6938,4.1185,3.6681,3.8161,679200.0
2008-10-27 10:25:00,5.94,6.35,5.81,5.96,673500.0,3.8225,4.0863,3.7388,3.8354,673500.0
2008-10-27 10:30:00,5.97,6.1,5.8,5.86,428400.0,3.8418,3.9255,3.7324,3.771,428400.0
2008-10-27 10:35:00,5.86,5.96,5.65,5.77,295100.0,3.771,3.8354,3.6359,3.7131,295100.0
2008-10-27 10:40:00,5.76,6.2,5.74,6.11,380600.0,3.7067,3.9898,3.6938,3.9319,380600.0
2008-10-27 10:45:00,6.11,6.52,6.08,6.32,472800.0,3.9319,4.1957,3.9126,4.067,472800.0
2008-10-27 10:50:00,6.34,6.34,6.01,6.03,191800.0,4.0799,4.0799,3.8675,3.8804,191800.0
2008-10-27 10:55:00,6.03,6.22,6.01,6.11,226200.0,3.8804,4.0027,3.8675,3.9319,226200.0
2008-10-27 11:00:00,6.13,6.17,6.05,6.17,218300.0,3.9448,3.9705,3.8933,3.9705,218300.0
2008-10-27 11:05:00,6.16,6.28,6.16,6.24,183600.0,3.9641,4.0413,3.9641,4.0156,183600.0
2008-10-27 11:10:00,6.23,6.23,6.16,6.18,72500.0,4.0091,4.0091,3.9641,3.9769,72500.0
2008-10-27 11:15:00,6.18,6.2,5.98,6.0,240800.0,3.9769,3.9898,3.8482,3.8611,240800.0
2008-10-27 11:20:00,5.99,6.04,5.98,6.01,84400.0,3.8547,3.8868,3.8482,3.8675,84400.0
2008-10-27 11:25:00,6.01,6.07,6.01,6.07,55300.0,3.8675,3.9062,3.8675,3.9062,55300.0
2008-10-27 11:30:00,6.05,6.11,6.01,6.07,70700.0,3.8933,3.9319,3.8675,3.9062,70700.0
2008-10-27 11:35:00,6.07,6.15,6.05,6.13,54500.0,3.9062,3.9576,3.8933,3.9448,54500.0
2008-10-27 11:40:00,6.13,6.15,5.95,6.05,190600.0,3.9448,3.9576,3.8289,3.8933,190600.0
2008-10-27 11:45:00,6.05,6.09,6.01,6.01,124500.0,3.8933,3.919,3.8675,3.8675,124500.0
2008-10-27 11:50:00,6.0,6.05,5.98,6.01,62300.0,3.8611,3.8933,3.8482,3.8675,62300.0
2008-10-27 11:55:00,6.01,6.04,5.9,5.91,175100.0,3.8675,3.8868,3.7968,3.8032,175100.0
2008-10-27 12:00:00,5.93,5.95,5.9,5.9,163600.0,3.8161,3.8289,3.7968,3.7968,163600.0
2008-10-27 12:05:00,5.91,6.14,5.9,6.13,128000.0,3.8032,3.9512,3.7968,3.9448,128000.0
2008-10-27 12:10:00,6.14,6.2,6.02,6.04,73100.0,3.9512,3.9898,3.874,3.8868,73100.0
2008-10-27 12:15:00,6.03,6.04,5.95,5.98,98300.0,3.8804,3.8868,3.8289,3.8482,98300.0
2008-10-27 12:20:00,5.98,5.98,5.95,5.95,55200.0,3.8482,3.8482,3.8289,3.8289,55200.0
2008-10-27 12:25:00,5.95,5.98,5.95,5.98,164900.0,3.8289,3.8482,3.8289,3.8482,164900.0
2008-10-27 12:30:00,5.97,6.02,5.97,6.01,72700.0,3.8418,3.874,3.8418,3.8675,72700.0
2008-10-27 12:35:00,6.02,6.05,6.01,6.05,57900.0,3.874,3.8933,3.8675,3.8933,57900.0
2008-10-27 12:40:00,6.05,6.11,6.03,6.08,98600.0,3.8933,3.9319,3.8804,3.9126,98600.0
2008-10-27 12:45:00,6.08,6.09,6.06,6.06,34500.0,3.9126,3.919,3.8997,3.8997,34500.0
2008-10-27 12:50:00,6.06,6.12,6.05,6.11,107800.0,3.8997,3.9383,3.8933,3.9319,107800.0
2008-10-27 12:55:00,6.1,6.1,6.02,6.06,119000.0,3.9255,3.9255,3.874,3.8997,119000.0
2008-10-27 13:00:00,6.07,6.07,5.97,6.01,90300.0,3.9062,3.9062,3.8418,3.8675,90300.0
2008-10-27 13:05:00,6.01,6.05,6.0,6.02,98600.0,3.8675,3.8933,3.8611,3.874,98600.0
2008-10-27 13:10:00,6.03,6.03,6.01,6.02,38200.0,3.8804,3.8804,3.8675,3.874,38200.0
2008-10-27 13:15:00,6.01,6.03,5.92,5.93,109800.0,3.8675,3.8804,3.8096,3.8161,109800.0
2008-10-27 13:20:00,5.93,5.94,5.8,5.88,218500.0,3.8161,3.8225,3.7324,3.7839,218500.0
2008-10-27 13:25:00,5.88,5.93,5.87,5.9,95800.0,3.7839,3.8161,3.7774,3.7968,95800.0
2008-10-27 13:30:00,5.9,5.93,5.89,5.93,37200.0,3.7968,3.8161,3.7903,3.8161,37200.0
2008-10-27 13:35:00,5.93,5.97,5.89,5.97,58300.0,3.8161,3.8418,3.7903,3.8418,58300.0
2008-10-27 13:40:00,5.97,6.11,5.96,6.03,91600.0,3.8418,3.9319,3.8354,3.8804,91600.0
2008-10-27 13:45:00,6.03,6.05,5.99,6.02,72100.0,3.8804,3.8933,3.8547,3.874,72100.0
2008-10-27 13:50:00,6.02,6.06,6.02,6.05,48400.0,3.874,3.8997,3.874,3.8933,48400.0
2008-10-27 13:55:00,6.05,6.05,5.97,5.97,68100.0,3.8933,3.8933,3.8418,3.8418,68100.0
2008-10-27 14:00:00,5.97,5.98,5.92,5.93,51600.0,3.8418,3.8482,3.8096,3.8161,51600.0
2008-10-27 14:05:00,5.93,5.93,5.77,5.86,176000.0,3.8161,3.8161,3.7131,3.771,176000.0
2008-10-27 14:10:00,5.86,6.0,5.8,5.8,182500.0,3.771,3.8611,3.7324,3.7324,182500.0
2008-10-27 14:15:00,5.8,5.83,5.75,5.82,101900.0,3.7324,3.7517,3.7002,3.7453,101900.0
2008-10-27 14:20:00,5.81,5.85,5.75,5.75,61600.0,3.7388,3.7646,3.7002,3.7002,61600.0
2008-10-27 14:25:00,5.75,5.75,5.55,5.69,309100.0,3.7002,3.7002,3.5715,3.6616,309100.0
2008-10-27 14:30:00,5.7,5.71,5.61,5.63,66800.0,3.6681,3.6745,3.6101,3.623,66800.0
2008-10-27 14:35:00,5.64,5.74,5.63,5.7,65400.0,3.6294,3.6938,3.623,3.6681,65400.0
2008-10-27 14:40:00,5.7,5.8,5.68,5.75,77400.0,3.6681,3.7324,3.6552,3.7002,77400.0
2008-10-27 14:45:00,5.75,5.82,5.72,5.81,80000.0,3.7002,3.7453,3.6809,3.7388,80000.0
2008-10-27 14:50:00,5.81,5.82,5.64,5.67,108600.0,3.7388,3.7453,3.6294,3.6487,108600.0
2008-10-27 14:55:00,5.69,5.75,5.67,5.68,62400.0,3.6616,3.7002,3.6487,3.6552,62400.0
2008-10-27 15:00:00,5.66,5.74,5.62,5.65,79500.0,3.6423,3.6938,3.6166,3.6359,79500.0
2008-10-27 15:05:00,5.65,5.71,5.63,5.71,51400.0,3.6359,3.6745,3.623,3.6745,51400.0
2008-10-27 15:10:00,5.7,5.92,5.7,5.75,475400.0,3.6681,3.8096,3.6681,3.7002,475400.0
2008-10-27 15:15:00,5.75,5.78,5.75,5.76,135700.0,3.7002,3.7195,3.7002,3.7067,135700.0
2008-10-27 15:20:00,5.77,5.81,5.67,5.76,89900.0,3.7131,3.7388,3.6487,3.7067,89900.0
2008-10-27 15:25:00,5.75,5.8,5.71,5.78,88200.0,3.7002,3.7324,3.6745,3.7195,88200.0
2008-10-27 15:30:00,5.78,5.86,5.77,5.81,128600.0,3.7195,3.771,3.7131,3.7388,128600.0
2008-10-27 15:35:00,5.8,5.83,5.75,5.83,379600.0,3.7324,3.7517,3.7002,3.7517,379600.0
2008-10-27 15:40:00,5.83,5.87,5.8,5.81,319500.0,3.7517,3.7774,3.7324,3.7388,319500.0
2008-10-27 15:45:00,5.81,5.87,5.8,5.87,241800.0,3.7388,3.7774,3.7324,3.7774,241800.0
2008-10-27 15:50:00,5.87,5.87,5.78,5.87,407300.0,3.7774,3.7774,3.7195,3.7774,407300.0
2008-10-27 15:55:00,5.87,5.89,5.75,5.89,368300.0,3.7774,3.7903,3.7002,3.7903,368300.0
2008-10-28 09:30:00,6.22,6.25,6.11,6.12,310600.0,4.0027,4.022,3.9319,3.9383,310600.0
2008-10-28 09:35:00,6.13,6.13,5.99,6.07,247600.0,3.9448,3.9448,3.8547,3.9062,247600.0
2008-10-28 09:40:00,6.08,6.1,6.0,6.03,167500.0,3.9126,3.9255,3.8611,3.8804,167500.0
2008-10-28 09:45:00,6.02,6.07,5.9,5.9,154000.0,3.874,3.9062,3.7968,3.7968,154000.0
2008-10-28 09:50:00,5.9,6.06,5.83,5.96,174400.0,3.7968,3.8997,3.7517,3.8354,174400.0
2008-10-28 09:55:00,5.97,6.01,5.83,5.87,119200.0,3.8418,3.8675,3.7517,3.7774,119200.0
2008-10-28 10:00:00,5.85,5.87,5.75,5.77,210900.0,3.7646,3.7774,3.7002,3.7131,210900.0
2008-10-28 10:05:00,5.78,5.88,5.59,5.65,278400.0,3.7195,3.7839,3.5973,3.6359,278400.0
2008-10-28 10:10:00,5.67,5.74,5.52,5.61,188900.0,3.6487,3.6938,3.5522,3.6101,188900.0
2008-10-28 10:15:00,5.59,5.6,5.42,5.43,165800.0,3.5973,3.6037,3.4879,3.4943,165800.0
2008-10-28 10:20:00,5.44,5.44,5.35,5.36,212200.0,3.5007,3.5007,3.4428,3.4493,212200.0
2008-10-28 10:25:00,5.38,5.38,5.15,5.34,324900.0,3.4621,3.4621,3.3141,3.4364,324900.0
2008-10-28 10:30:00,5.34,5.34,5.1,5.1,253100.0,3.4364,3.4364,3.2819,3.2819,253100.0
2008-10-28 10:35:00,5.11,5.14,4.91,4.92,493200.0,3.2884,3.3077,3.1597,3.1661,493200.0
2008-10-28 10:40:00,4.93,5.05,4.85,4.92,529900.0,3.1725,3.2498,3.1211,3.1661,529900.0
2008-10-28 10:45:00,4.92,5.04,4.91,4.94,370300.0,3.1661,3.2433,3.1597,3.179,370300.0
2008-10-28 10:50:00,4.96,5.0,4.94,4.97,258700.0,3.1918,3.2176,3.179,3.1983,258700.0
2008-10-28 10:55:00,4.97,5.0,4.88,4.99,207800.0,3.1983,3.2176,3.1404,3.2112,207800.0
2008-10-28 11:00:00,4.98,5.11,4.94,5.01,824200.0,3.2047,3.2884,3.179,3.224,824200.0
2008-10-28 11:05:00,5.01,5.08,4.95,5.0,364600.0,3.224,3.2691,3.1854,3.2176,364600.0
2008-10-28 11:10:00,5.0,5.06,5.0,5.02,380000.0,3.2176,3.2562,3.2176,3.2305,380000.0
2008-10-28 11:15:00,5.04,5.08,4.99,5.05,223200.0,3.2433,3.2691,3.2112,3.2498,223200.0
2008-10-28 11:20:00,5.05,5.08,5.0,5.0,355600.0,3.2498,3.2691,3.2176,3.2176,355600.0
2008-10-28 11:25:00,5.01,5.02,4.97,5.01,146200.0,3.224,3.2305,3.1983,3.224,146200.0
2008-10-28 11:30:00,5.01,5.06,4.95,5.0,253300.0,3.224,3.2562,3.1854,3.2176,253300.0
2008-10-28 11:35:00,5.0,5.07,4.99,5.01,154700.0,3.2176,3.2626,3.2112,3.224,154700.0
2008-10-28 11:40:00,5.01,5.09,4.95,5.07,418300.0,3.224,3.2755,3.1854,3.2626,418300.0
2008-10-28 11:45:00,5.07,5.23,5.06,5.15,315100.0,3.2626,3.3656,3.2562,3.3141,315100.0
2008-10-28 11:50:00,5.15,5.17,5.06,5.09,152600.0,3.3141,3.327,3.2562,3.2755,152600.0
2008-10-28 11:55:00,5.09,5.14,5.05,5.14,113000.0,3.2755,3.3077,3.2498,3.3077,113000.0
2008-10-28 12:00:00,5.14,5.14,5.05,5.05,160300.0,3.3077,3.3077,3.2498,3.2498,160300.0
2008-10-28 12:05:00,5.05,5.08,5.0,5.0,268900.0,3.2498,3.2691,3.2176,3.2176,268900.0
2008-10-28 12:10:00,5.01,5.04,5.0,5.02,89100.0,3.224,3.2433,3.2176,3.2305,89100.0
2008-10-28 12:15:00,5.02,5.02,4.87,4.93,390600.0,3.2305,3.2305,3.1339,3.1725,390600.0
2008-10-28 12:20:00,4.93,4.94,4.88,4.9,112500.0,3.1725,3.179,3.1404,3.1532,112500.0
2008-10-28 12:25:00,4.92,4.94,4.9,4.93,141600.0,3.1661,3.179,3.1532,3.1725,141600.0
2008-10-28 12:30:00,4.93,4.95,4.88,4.88,106800.0,3.1725,3.1854,3.1404,3.1404,106800.0
2008-10-28 12:35:00,4.9,4.91,4.82,4.91,148600.0,3.1532,3.1597,3.1018,3.1597,148600.0
2008-10-28 12:40:00,4.91,4.92,4.8,4.91,116700.0,3.1597,3.1661,3.0889,3.1597,116700.0
2008-10-28 12:45:00,4.91,4.92,4.69,4.85,251000.0,3.1597,3.1661,3.0181,3.1211,251000.0
2008-10-28 12:50:00,4.84,4.88,4.75,4.84,129100.0,3.1146,3.1404,3.0567,3.1146,129100.0
2008-10-28 12:55:00,4.85,4.89,4.7,4.75,242100.0,3.1211,3.1468,3.0245,3.0567,242100.0
2008-10-28 13:00:00,4.74,4.77,4.68,4.7,175100.0,3.0503,3.0696,3.0117,3.0245,175100.0
2008-10-28 13:05:00,4.69,4.74,4.68,4.74,373600.0,3.0181,3.0503,3.0117,3.0503,373600.0
2008-10-28 13:10:00,4.73,4.87,4.6,4.69,301100.0,3.0438,3.1339,2.9602,3.0181,301100.0
2008-10-28 13:15:00,4.7,4.72,4.58,4.6,104100.0,3.0245,3.0374,2.9473,2.9602,104100.0
2008-10-28 13:20:00,4.61,4.61,4.43,4.48,513700.0,2.9666,2.9666,2.8508,2.883,513700.0
2008-10-28 13:25:00,4.47,4.51,4.38,4.48,260500.0,2.8765,2.9023,2.8186,2.883,260500.0
2008-10-28 13:30:00,4.49,4.63,4.43,4.5,260000.0,2.8894,2.9795,2.8508,2.8958,260000.0
2008-10-28 13:35:00,4.5,4.5,4.37,4.43,121900.0,2.8958,2.8958,2.8122,2.8508,121900.0
2008-10-28 13:40:00,4.43,4.53,4.41,4.49,256400.0,2.8508,2.9151,2.8379,2.8894,256400.0
2008-10-28 13:45:00,4.49,4.52,4.4,4.46,129300.0,2.8894,2.9087,2.8315,2.8701,129300.0
2008-10-28 13:50:00,4.46,4.49,4.45,4.47,53300.0,2.8701,2.8894,2.8637,2.8765,53300.0
2008-10-28 13:55:00,4.47,4.48,4.32,4.35,205000.0,2.8765,2.883,2.78,2.7993,205000.0
2008-10-28 14:00:00,4.34,4.49,4.32,4.49,140500.0,2.7929,2.8894,2.78,2.8894,140500.0
2008-10-28 14:05:00,4.5,4.5,4.33,4.4,147600.0,2.8958,2.8958,2.7864,2.8315,147600.0
2008-10-28 14:10:00,4.4,4.43,4.33,4.38,226300.0,2.8315,2.8508,2.7864,2.8186,226300.0
2008-10-28 14:15:00,4.38,4.42,4.32,4.41,273800.0,2.8186,2.8443,2.78,2.8379,273800.0
2008-10-28 14:20:00,4.41,4.64,4.36,4.63,466500.0,2.8379,2.9859,2.8057,2.9795,466500.0
2008-10-28 14:25:00,4.64,4.93,4.57,4.69,670200.0,2.9859,3.1725,2.9409,3.0181,670200.0
2008-10-28 14:30:00,4.7,4.83,4.61,4.71,581000.0,3.0245,3.1082,2.9666,3.031,581000.0
2008-10-28 14:35:00,4.71,4.74,4.54,4.56,227100.0,3.031,3.0503,2.9216,2.9344,227100.0
2008-10-28 14:40:00,4.56,4.74,4.56,4.72,296200.0,2.9344,3.0503,2.9344,3.0374,296200.0
2008-10-28 14:45:00,4.72,5.02,4.71,5.0,866400.0,3.0374,3.2305,3.031,3.2176,866400.0
2008-10-28 14:50:00,5.0,5.41,5.0,5.3,1189900.0,3.2176,3.4814,3.2176,3.4106,1189900.0
2008-10-28 14:55:00,5.28,5.33,5.04,5.06,556800.0,3.3978,3.43,3.2433,3.2562,556800.0
2008-10-28 15:00:00,5.07,5.14,4.93,4.95,602600.0,3.2626,3.3077,3.1725,3.1854,602600.0
2008-10-28 15:05:00,4.95,5.13,4.8,5.08,384900.0,3.1854,3.3012,3.0889,3.2691,384900.0
2008-10-28 15:10:00,5.09,5.3,5.04,5.05,458700.0,3.2755,3.4106,3.2433,3.2498,458700.0
2008-10-28 15:15:00,5.05,5.2,5.0,5.17,294100.0,3.2498,3.3463,3.2176,3.327,294100.0
2008-10-28 15:20:00,5.19,5.25,5.07,5.07,256300.0,3.3399,3.3785,3.2626,3.2626,256300.0
2008-10-28 15:25:00,5.08,5.15,4.9,4.92,546400.0,3.2691,3.3141,3.1532,3.1661,546400.0
2008-10-28 15:30:00,4.92,5.02,4.83,4.83,211300.0,3.1661,3.2305,3.1082,3.1082,211300.0
2008-10-28 15:35:00,4.84,5.1,4.81,4.94,301100.0,3.1146,3.2819,3.0953,3.179,301100.0
2008-10-28 15:40:00,4.94,5.1,4.94,4.98,494800.0,3.179,3.2819,3.179,3.2047,494800.0
2008-10-28 15:45:00,4.99,5.01,4.85,4.95,363300.0,3.2112,3.224,3.1211,3.1854,363300.0
2008-10-28 15:50:00,4.96,5.03,4.92,5.0,342200.0,3.1918,3.2369,3.1661,3.2176,342200.0
2008-10-28 15:55:00,5.0,5.0,4.75,4.79,598500.0,3.2176,3.2176,3.0567,3.0825,598500.0
2008-10-29 09:30:00,5.18,5.6,4.86,5.23,792300.0,3.3334,3.6037,3.1275,3.3656,792300.0
2008-10-29 09:35:00,5.18,5.8,5.13,5.55,1063200.0,3.3334,3.7324,3.3012,3.5715,1063200.0
2008-10-29 09:40:00,5.5,6.25,5.5,5.94,1828200.0,3.5393,4.022,3.5393,3.8225,1828200.0
2008-10-29 09:45:00,5.94,6.18,5.75,6.05,785700.0,3.8225,3.9769,3.7002,3.8933,785700.0
2008-10-29 09:50:00,6.05,6.35,5.79,6.0,1185600.0,3.8933,4.0863,3.726,3.8611,1185600.0
2008-10-29 09:55:00,6.03,6.44,5.97,6.05,1205700.0,3.8804,4.1443,3.8418,3.8933,1205700.0
2008-10-29 10:00:00,6.03,6.31,5.88,6.29,899500.0,3.8804,4.0606,3.7839,4.0477,899500.0
2008-10-29 10:05:00,6.27,6.52,6.25,6.43,782100.0,4.0349,4.1957,4.022,4.1378,782100.0
2008-10-29 10:10:00,6.41,6.58,6.19,6.53,525100.0,4.1249,4.2343,3.9834,4.2022,525100.0
2008-10-29 10:15:00,6.53,6.79,6.43,6.53,836900.0,4.2022,4.3695,4.1378,4.2022,836900.0
2008-10-29 10:20:00,6.52,6.62,6.25,6.47,527200.0,4.1957,4.2601,4.022,4.1636,527200.0
2008-10-29 10:25:00,6.47,6.62,6.31,6.51,399400.0,4.1636,4.2601,4.0606,4.1893,399400.0
2008-10-29 10:30:00,6.5,6.59,6.4,6.54,316900.0,4.1829,4.2408,4.1185,4.2086,316900.0
2008-10-29 10:35:00,6.54,6.55,6.14,6.29,436200.0,4.2086,4.215,3.9512,4.0477,436200.0
2008-10-29 10:40:00,6.3,6.3,6.02,6.17,279000.0,4.0542,4.0542,3.874,3.9705,279000.0
2008-10-29 10:45:00,6.18,6.37,6.17,6.19,282700.0,3.9769,4.0992,3.9705,3.9834,282700.0
2008-10-29 10:50:00,6.19,6.29,6.12,6.15,199000.0,3.9834,4.0477,3.9383,3.9576,199000.0
2008-10-29 10:55:00,6.14,6.35,6.13,6.3,154600.0,3.9512,4.0863,3.9448,4.0542,154600.0
2008-10-29 11:00:00,6.3,6.55,6.23,6.49,304400.0,4.0542,4.215,4.0091,4.1764,304400.0
2008-10-29 11:05:00,6.49,7.09,6.49,7.08,768600.0,4.1764,4.5625,4.1764,4.5561,768600.0
2008-10-29 11:10:00,7.08,7.09,6.72,6.96,477500.0,4.5561,4.5625,4.3244,4.4789,477500.0
2008-10-29 11:15:00,6.97,7.24,6.91,7.13,788500.0,4.4853,4.6591,4.4467,4.5883,788500.0
2008-10-29 11:20:00,7.15,7.24,6.94,7.19,495400.0,4.6012,4.6591,4.466,4.6269,495400.0
2008-10-29 11:25:00,7.19,7.2,7.04,7.16,320900.0,4.6269,4.6333,4.5304,4.6076,320900.0
2008-10-29 11:30:00,7.16,7.44,7.1,7.4,588900.0,4.6076,4.7878,4.569,4.762,588900.0
2008-10-29 11:35:00,7.4,7.5,7.29,7.39,427200.0,4.762,4.8264,4.6912,4.7556,427200.0
2008-10-29 11:40:00,7.39,7.95,7.38,7.93,880200.0,4.7556,5.116,4.7492,5.1031,880200.0
2008-10-29 11:45:00,7.93,8.35,7.7,8.31,973800.0,5.1031,5.3734,4.9551,5.3476,973800.0
2008-10-29 11:50:00,8.31,8.47,8.14,8.3,990200.0,5.3476,5.4506,5.2382,5.3412,990200.0
2008-10-29 11:55:00,8.31,8.35,7.83,8.13,1025400.0,5.3476,5.3734,5.0387,5.2318,1025400.0
2008-10-29 12:00:00,8.13,8.29,7.95,8.15,535000.0,5.2318,5.3348,5.116,5.2447,535000.0
2008-10-29 12:05:00,8.15,8.72,8.1,8.45,929700.0,5.2447,5.6115,5.2125,5.4377,929700.0
2008-10-29 12:10:00,8.47,8.89,8.45,8.79,984800.0,5.4506,5.7209,5.4377,5.6565,984800.0
2008-10-29 12:15:00,8.78,8.8,8.51,8.67,533400.0,5.6501,5.663,5.4763,5.5793,533400.0
2008-10-29 12:20:00,8.67,8.7,8.3,8.55,537600.0,5.5793,5.5986,5.3412,5.5021,537600.0
2008-10-29 12:25:00,8.55,8.88,8.55,8.79,636800.0,5.5021,5.7144,5.5021,5.6565,636800.0
2008-10-29 12:30:00,8.76,9.09,8.76,8.95,598200.0,5.6372,5.8496,5.6372,5.7595,598200.0
2008-10-29 12:35:00,8.96,9.48,8.9,9.38,640600.0,5.7659,6.1005,5.7273,6.0362,640600.0
2008-10-29 12:40:00,9.38,9.48,9.11,9.14,955600.0,6.0362,6.1005,5.8624,5.8818,955600.0
2008-10-29 12:45:00,9.14,9.62,9.11,9.59,792100.0,5.8818,6.1906,5.8624,6.1713,792100.0
2008-10-29 12:50:00,9.6,9.98,9.41,9.78,1086400.0,6.1778,6.4223,6.0555,6.2936,1086400.0
2008-10-29 12:55:00,9.78,10.4,9.77,10.39,1554800.0,6.2936,6.6926,6.2872,6.6862,1554800.0
2008-10-29 13:00:00,10.4,10.6,10.1,10.4,1432700.0,6.6926,6.8213,6.4995,6.6926,1432700.0
2008-10-29 13:05:00,10.38,10.97,10.35,10.59,1526500.0,6.6797,7.0594,6.6604,6.8149,1526500.0
2008-10-29 13:10:00,10.58,10.66,9.66,9.81,1756500.0,6.8084,6.8599,6.2164,6.3129,1756500.0
2008-10-29 13:15:00,9.81,9.95,9.52,9.76,860900.0,6.3129,6.403,6.1263,6.2807,860900.0
2008-10-29 13:20:00,9.73,9.8,9.05,9.73,1291700.0,6.2614,6.3065,5.8238,6.2614,1291700.0
2008-10-29 13:25:00,9.75,9.8,9.3,9.38,682200.0,6.2743,6.3065,5.9847,6.0362,682200.0
2008-10-29 13:30:00,9.4,9.77,9.16,9.66,633700.0,6.0491,6.2872,5.8946,6.2164,633700.0
2008-10-29 13:35:00,9.66,9.75,9.37,9.53,368000.0,6.2164,6.2743,6.0298,6.1327,368000.0
2008-10-29 13:40:00,9.54,9.57,9.39,9.4,332900.0,6.1392,6.1585,6.0426,6.0491,332900.0
2008-10-29 13:45:00,9.4,9.75,9.4,9.63,594900.0,6.0491,6.2743,6.0491,6.1971,594900.0
2008-10-29 13:50:00,9.63,10.22,9.62,10.06,1059600.0,6.1971,6.5768,6.1906,6.4738,1059600.0
2008-10-29 13:55:00,10.1,10.14,9.46,9.6,780300.0,6.4995,6.5253,6.0877,6.1778,780300.0
2008-10-29 14:00:00,9.6,9.89,9.55,9.74,353500.0,6.1778,6.3644,6.1456,6.2679,353500.0
2008-10-29 14:05:00,9.71,9.74,9.5,9.59,364400.0,6.2486,6.2679,6.1134,6.1713,364400.0
2008-10-29 14:10:00,9.58,9.83,9.58,9.74,269900.0,6.1649,6.3258,6.1649,6.2679,269900.0
2008-10-29 14:15:00,9.76,9.87,9.0,9.66,870800.0,6.2807,6.3515,5.7917,6.2164,870800.0
2008-10-29 14:20:00,9.64,9.8,9.1,9.4,740800.0,6.2035,6.3065,5.856,6.0491,740800.0
2008-10-29 14:25:00,9.37,9.81,9.25,9.65,639200.0,6.0298,6.3129,5.9525,6.2099,639200.0
2008-10-29 14:30:00,9.65,9.75,9.17,9.3,666800.0,6.2099,6.2743,5.9011,5.9847,666800.0
2008-10-29 14:35:00,9.31,9.73,9.28,9.72,530600.0,5.9912,6.2614,5.9718,6.255,530600.0
2008-10-29 14:40:00,9.71,10.22,9.66,10.1,883500.0,6.2486,6.5768,6.2164,6.4995,883500.0
2008-10-29 14:45:00,10.06,10.19,9.67,10.09,650300.0,6.4738,6.5574,6.2228,6.4931,650300.0
2008-10-29 14:50:00,10.09,10.12,9.69,9.69,538200.0,6.4931,6.5124,6.2357,6.2357,538200.0
2008-10-29 14:55:00,9.69,9.9,9.53,9.83,423800.0,6.2357,6.3708,6.1327,6.3258,423800.0
2008-10-29 15:00:00,9.83,9.87,9.36,9.47,433100.0,6.3258,6.3515,6.0233,6.0941,433100.0
2008-10-29 15:05:00,9.47,9.63,9.37,9.51,379600.0,6.0941,6.1971,6.0298,6.1199,379600.0
2008-10-29 15:10:00,9.49,9.78,9.3,9.69,404700.0,6.107,6.2936,5.9847,6.2357,404700.0
2008-10-29 15:15:00,9.68,9.95,9.64,9.78,573300.0,6.2293,6.403,6.2035,6.2936,573300.0
2008-10-29 15:20:00,9.78,9.88,9.48,9.7,390200.0,6.2936,6.358,6.1005,6.2421,390200.0
2008-10-29 15:25:00,9.69,9.73,9.32,9.34,507400.0,6.2357,6.2614,5.9976,6.0105,507400.0
2008-10-29 15:30:00,9.33,9.4,8.35,8.68,1054700.0,6.004,6.0491,5.3734,5.5857,1054700.0
2008-10-29 15:35:00,8.67,9.18,8.61,9.11,572100.0,5.5793,5.9075,5.5407,5.8624,572100.0
2008-10-29 15:40:00,9.12,9.27,9.04,9.08,433900.0,5.8689,5.9654,5.8174,5.8431,433900.0
2008-10-29 15:45:00,9.08,9.4,8.95,9.2,514200.0,5.8431,6.0491,5.7595,5.9204,514200.0
2008-10-29 15:50:00,9.21,9.25,8.58,8.76,707000.0,5.9268,5.9525,5.5214,5.6372,707000.0
2008-10-29 15:55:00,8.86,9.0,8.6,8.85,554400.0,5.7016,5.7917,5.5343,5.6951,554400.0
2008-10-30 09:30:00,10.81,11.2,10.0,10.36,1378600.0,6.9564,7.2074,6.4352,6.6668,1378600.0
2008-10-30 09:35:00,10.36,12.41,10.31,11.9,2251900.0,6.6668,7.9861,6.6347,7.6579,2251900.0
2008-10-30 09:40:00,11.9,12.75,11.75,12.0,2472100.0,7.6579,8.2049,7.5613,7.7222,2472100.0
2008-10-30 09:45:00,12.0,12.47,11.68,11.75,1496300.0,7.7222,8.0247,7.5163,7.5613,1496300.0
2008-10-30 09:50:00,11.75,12.0,11.4,11.83,997500.0,7.5613,7.7222,7.3361,7.6128,997500.0
2008-10-30 09:55:00,11.86,11.91,11.0,11.26,1059500.0,7.6321,7.6643,7.0787,7.246,1059500.0
2008-10-30 10:00:00,11.23,11.72,11.11,11.54,911200.0,7.2267,7.542,7.1495,7.4262,911200.0
2008-10-30 10:05:00,11.56,11.77,11.25,11.36,642300.0,7.4391,7.5742,7.2396,7.3104,642300.0
2008-10-30 10:10:00,11.36,11.54,11.02,11.02,622600.0,7.3104,7.4262,7.0916,7.0916,622600.0
2008-10-30 10:15:00,11.02,11.15,10.76,10.76,1009700.0,7.0916,7.1752,6.9243,6.9243,1009700.0
2008-10-30 10:20:00,10.77,11.13,10.66,11.01,910300.0,6.9307,7.1624,6.8599,7.0851,910300.0
2008-10-30 10:25:00,11.04,11.43,10.93,11.26,1017000.0,7.1044,7.3554,7.0336,7.246,1017000.0
2008-10-30 10:30:00,11.25,11.28,11.0,11.2,365700.0,7.2396,7.2589,7.0787,7.2074,365700.0
2008-10-30 10:35:00,11.2,11.29,10.86,10.99,458200.0,7.2074,7.2653,6.9886,7.0723,458200.0
2008-10-30 10:40:00,10.99,11.07,10.75,10.87,342100.0,7.0723,7.1237,6.9178,6.995,342100.0
2008-10-30 10:45:00,10.88,11.16,10.88,11.09,274900.0,7.0015,7.1817,7.0015,7.1366,274900.0
2008-10-30 10:50:00,11.1,11.47,11.05,11.39,562700.0,7.143,7.3811,7.1109,7.3297,562700.0
2008-10-30 10:55:00,11.38,11.6,11.32,11.46,548700.0,7.3232,7.4648,7.2846,7.3747,548700.0
2008-10-30 11:00:00,11.49,11.84,11.46,11.81,721000.0,7.394,7.6193,7.3747,7.5999,721000.0
2008-10-30 11:05:00,11.81,11.85,11.45,11.56,480200.0,7.5999,7.6257,7.3683,7.4391,480200.0
2008-10-30 11:10:00,11.57,11.71,11.5,11.59,256200.0,7.4455,7.5356,7.4005,7.4584,256200.0
2008-10-30 11:15:00,11.59,11.65,11.41,11.49,296400.0,7.4584,7.497,7.3425,7.394,296400.0
2008-10-30 11:20:00,11.53,11.8,11.45,11.64,390800.0,7.4198,7.5935,7.3683,7.4905,390800.0
2008-10-30 11:25:00,11.64,11.65,11.42,11.48,322200.0,7.4905,7.497,7.349,7.3876,322200.0
2008-10-30 11:30:00,11.49,11.69,11.4,11.43,322400.0,7.394,7.5227,7.3361,7.3554,322400.0
2008-10-30 11:35:00,11.44,11.72,11.34,11.52,483000.0,7.3618,7.542,7.2975,7.4133,483000.0
2008-10-30 11:40:00,11.56,11.61,11.46,11.58,204900.0,7.4391,7.4712,7.3747,7.4519,204900.0
2008-10-30 11:45:00,11.56,11.6,11.18,11.32,445900.0,7.4391,7.4648,7.1945,7.2846,445900.0
2008-10-30 11:50:00,11.33,11.33,10.8,10.92,635800.0,7.2911,7.2911,6.95,7.0272,635800.0
2008-10-30 11:55:00,10.94,11.35,10.94,11.18,399800.0,7.0401,7.3039,7.0401,7.1945,399800.0
2008-10-30 12:00:00,11.15,11.32,11.1,11.27,166400.0,7.1752,7.2846,7.143,7.2524,166400.0
2008-10-30 12:05:00,11.27,11.45,11.15,11.23,297600.0,7.2524,7.3683,7.1752,7.2267,297600.0
2008-10-30 12:10:00,11.23,11.28,11.15,11.28,106900.0,7.2267,7.2589,7.1752,7.2589,106900.0
2008-10-30 12:15:00,11.28,11.32,11.18,11.27,248500.0,7.2589,7.2846,7.1945,7.2524,248500.0
2008-10-30 12:20:00,11.27,11.38,11.21,11.27,169800.0,7.2524,7.3232,7.2138,7.2524,169800.0
2008-10-30 12:25:00,11.27,11.27,11.12,11.15,187300.0,7.2524,7.2524,7.1559,7.1752,187300.0
2008-10-30 12:30:00,11.15,11.34,11.03,11.28,254300.0,7.1752,7.2975,7.098,7.2589,254300.0
2008-10-30 12:35:00,11.29,11.31,11.15,11.18,103600.0,7.2653,7.2782,7.1752,7.1945,103600.0
2008-10-30 12:40:00,11.21,11.21,10.98,11.07,213300.0,7.2138,7.2138,7.0658,7.1237,213300.0
2008-10-30 12:45:00,11.08,11.19,10.9,11.09,224500.0,7.1302,7.201,7.0143,7.1366,224500.0
2008-10-30 12:50:00,11.09,11.1,10.95,11.01,115000.0,7.1366,7.143,7.0465,7.0851,115000.0
2008-10-30 12:55:00,11.01,11.03,10.8,10.94,223200.0,7.0851,7.098,6.95,7.0401,223200.0
2008-10-30 13:00:00,10.94,11.1,10.93,11.03,133500.0,7.0401,7.143,7.0336,7.098,133500.0
2008-10-30 13:05:00,11.05,11.2,11.02,11.16,183000.0,7.1109,7.2074,7.0916,7.1817,183000.0
2008-10-30 13:10:00,11.19,11.3,11.09,11.28,252700.0,7.201,7.2718,7.1366,7.2589,252700.0
2008-10-30 13:15:00,11.29,11.29,11.11,11.25,207600.0,7.2653,7.2653,7.1495,7.2396,207600.0
2008-10-30 13:20:00,11.24,11.25,10.93,10.94,198100.0,7.2331,7.2396,7.0336,7.0401,198100.0
2008-10-30 13:25:00,10.96,11.04,10.88,10.91,115900.0,7.053,7.1044,7.0015,7.0208,115900.0
2008-10-30 13:30:00,10.91,11.0,10.85,10.94,170900.0,7.0208,7.0787,6.9822,7.0401,170900.0
2008-10-30 13:35:00,10.95,11.1,10.85,11.0,159000.0,7.0465,7.143,6.9822,7.0787,159000.0
2008-10-30 13:40:00,10.98,10.99,10.72,10.76,242500.0,7.0658,7.0723,6.8985,6.9243,242500.0
2008-10-30 13:45:00,10.75,10.77,10.5,10.59,402300.0,6.9178,6.9307,6.7569,6.8149,402300.0
2008-10-30 13:50:00,10.58,10.85,10.57,10.7,201100.0,6.8084,6.9822,6.802,6.8856,201100.0
2008-10-30 13:55:00,10.71,10.85,10.68,10.85,156900.0,6.8921,6.9822,6.8728,6.9822,156900.0
2008-10-30 14:00:00,10.85,10.92,10.68,10.84,181700.0,6.9822,7.0272,6.8728,6.9757,181700.0
2008-10-30 14:05:00,10.84,10.96,10.81,10.87,151500.0,6.9757,7.053,6.9564,6.995,151500.0
2008-10-30 14:10:00,10.89,10.97,10.78,10.8,117200.0,7.0079,7.0594,6.9371,6.95,117200.0
2008-10-30 14:15:00,10.8,10.83,10.67,10.68,131800.0,6.95,6.9693,6.8663,6.8728,131800.0
2008-10-30 14:20:00,10.67,10.87,10.67,10.84,111800.0,6.8663,6.995,6.8663,6.9757,111800.0
2008-10-30 14:25:00,10.85,10.99,10.78,10.94,215400.0,6.9822,7.0723,6.9371,7.0401,215400.0
2008-10-30 14:30:00,10.93,11.1,10.89,11.08,206200.0,7.0336,7.143,7.0079,7.1302,206200.0
2008-10-30 14:35:00,11.08,11.19,10.92,10.94,262600.0,7.1302,7.201,7.0272,7.0401,262600.0
2008-10-30 14:40:00,10.95,11.04,10.88,10.88,132100.0,7.0465,7.1044,7.0015,7.0015,132100.0
2008-10-30 14:45:00,10.91,11.07,10.88,11.07,145000.0,7.0208,7.1237,7.0015,7.1237,145000.0
2008-10-30 14:50:00,11.07,11.12,10.95,10.96,183500.0,7.1237,7.1559,7.0465,7.053,183500.0
2008-10-30 14:55:00,10.96,10.99,10.82,10.97,129300.0,7.053,7.0723,6.9629,7.0594,129300.0
2008-10-30 15:00:00,10.96,11.02,10.91,11.02,76800.0,7.053,7.0916,7.0208,7.0916,76800.0
2008-10-30 15:05:00,11.01,11.49,11.01,11.29,645700.0,7.0851,7.394,7.0851,7.2653,645700.0
2008-10-30 15:10:00,11.3,11.44,11.04,11.15,375300.0,7.2718,7.3618,7.1044,7.1752,375300.0
2008-10-30 15:15:00,11.15,11.16,10.75,10.96,377400.0,7.1752,7.1817,6.9178,7.053,377400.0
2008-10-30 15:20:00,10.97,10.99,10.53,10.77,333300.0,7.0594,7.0723,6.7762,6.9307,333300.0
2008-10-30 15:25:00,10.8,10.91,10.67,10.75,224500.0,6.95,7.0208,6.8663,6.9178,224500.0
2008-10-30 15:30:00,10.75,10.82,10.43,10.57,320600.0,6.9178,6.9629,6.7119,6.802,320600.0
2008-10-30 15:35:00,10.57,10.58,10.22,10.3,393200.0,6.802,6.8084,6.5768,6.6282,393200.0
2008-10-30 15:40:00,10.3,10.56,10.17,10.22,321900.0,6.6282,6.7955,6.5446,6.5768,321900.0
2008-10-30 15:45:00,10.22,10.23,9.81,10.19,665100.0,6.5768,6.5832,6.3129,6.5574,665100.0
2008-10-30 15:50:00,10.17,10.29,9.94,10.24,362300.0,6.5446,6.6218,6.3966,6.5896,362300.0
2008-10-30 15:55:00,10.23,10.6,10.23,10.45,502600.0,6.5832,6.8213,6.5832,6.7248,502600.0
2008-10-31 09:30:00,11.42,11.42,11.05,11.26,774500.0,7.349,7.349,7.1109,7.246,774500.0
2008-10-31 09:35:00,11.25,11.7,11.11,11.7,1050300.0,7.2396,7.5292,7.1495,7.5292,1050300.0
2008-10-31 09:40:00,11.7,11.7,11.45,11.6,959100.0,7.5292,7.5292,7.3683,7.4648,959100.0
2008-10-31 09:45:00,11.58,11.9,11.58,11.8,734500.0,7.4519,7.6579,7.4519,7.5935,734500.0
2008-10-31 09:50:00,11.79,12.15,11.76,12.0,976900.0,7.5871,7.8187,7.5678,7.7222,976900.0
2008-10-31 09:55:00,12.0,12.0,11.32,11.32,824800.0,7.7222,7.7222,7.2846,7.2846,824800.0
2008-10-31 10:00:00,11.32,11.7,11.32,11.69,528400.0,7.2846,7.5292,7.2846,7.5227,528400.0
2008-10-31 10:05:00,11.69,11.79,11.51,11.61,358200.0,7.5227,7.5871,7.4069,7.4712,358200.0
2008-10-31 10:10:00,11.61,11.98,11.59,11.95,313100.0,7.4712,7.7093,7.4584,7.69,313100.0
2008-10-31 10:15:00,11.94,12.0,11.74,11.85,337400.0,7.6836,7.7222,7.5549,7.6257,337400.0
2008-10-31 10:20:00,11.85,12.0,11.79,11.88,246300.0,7.6257,7.7222,7.5871,7.645,246300.0
2008-10-31 10:25:00,11.87,12.0,11.76,11.97,338000.0,7.6386,7.7222,7.5678,7.7029,338000.0
2008-10-31 10:30:00,11.97,11.99,11.83,11.91,225500.0,7.7029,7.7158,7.6128,7.6643,225500.0
2008-10-31 10:35:00,11.9,11.93,11.76,11.86,294300.0,7.6579,7.6772,7.5678,7.6321,294300.0
2008-10-31 10:40:00,11.86,11.96,11.75,11.89,220500.0,7.6321,7.6965,7.5613,7.6514,220500.0
2008-10-31 10:45:00,11.9,12.25,11.89,12.16,717200.0,7.6579,7.8831,7.6514,7.8252,717200.0
2008-10-31 10:50:00,12.17,12.23,11.93,12.06,624100.0,7.8316,7.8702,7.6772,7.7608,624100.0
2008-10-31 10:55:00,12.03,12.08,11.82,12.0,428100.0,7.7415,7.7737,7.6064,7.7222,428100.0
2008-10-31 11:00:00,12.0,12.1,11.96,12.05,389800.0,7.7222,7.7866,7.6965,7.7544,389800.0
2008-10-31 11:05:00,12.07,12.3,12.04,12.25,312300.0,7.7673,7.9153,7.748,7.8831,312300.0
2008-10-31 11:10:00,12.25,12.49,12.18,12.42,602900.0,7.8831,8.0375,7.838,7.9925,602900.0
2008-10-31 11:15:00,12.41,12.69,12.33,12.66,664600.0,7.9861,8.1662,7.9346,8.1469,664600.0
2008-10-31 11:20:00,12.67,12.75,12.54,12.68,522100.0,8.1534,8.2049,8.0697,8.1598,522100.0
2008-10-31 11:25:00,12.68,13.07,12.62,13.06,653600.0,8.1598,8.4108,8.1212,8.4043,653600.0
2008-10-31 11:30:00,13.06,13.15,12.78,12.78,703500.0,8.4043,8.4623,8.2242,8.2242,703500.0
2008-10-31 11:35:00,12.78,12.94,12.73,12.88,335700.0,8.2242,8.3271,8.192,8.2885,335700.0
2008-10-31 11:40:00,12.88,12.94,12.65,12.85,353000.0,8.2885,8.3271,8.1405,8.2692,353000.0
2008-10-31 11:45:00,12.84,12.9,12.5,12.56,383700.0,8.2628,8.3014,8.044,8.0826,383700.0
2008-10-31 11:50:00,12.56,12.88,12.55,12.78,241700.0,8.0826,8.2885,8.0761,8.2242,241700.0
2008-10-31 11:55:00,12.81,12.83,12.64,12.75,149000.0,8.2435,8.2563,8.1341,8.2049,149000.0
2008-10-31 12:00:00,12.75,12.77,12.55,12.58,176100.0,8.2049,8.2177,8.0761,8.0955,176100.0
2008-10-31 12:05:00,12.6,12.75,12.58,12.64,119600.0,8.1083,8.2049,8.0955,8.1341,119600.0
2008-10-31 12:10:00,12.64,12.69,12.51,12.56,181800.0,8.1341,8.1662,8.0504,8.0826,181800.0
2008-10-31 12:15:00,12.56,12.58,12.11,12.13,488900.0,8.0826,8.0955,7.793,7.8059,488900.0
2008-10-31 12:20:00,12.13,12.37,12.12,12.29,144100.0,7.8059,7.9603,7.7994,7.9088,144100.0
2008-10-31 12:25:00,12.3,12.48,11.21,12.47,143300.0,7.9153,8.0311,7.2138,8.0247,143300.0
2008-10-31 12:30:00,12.49,12.85,12.45,12.84,424400.0,8.0375,8.2692,8.0118,8.2628,424400.0
2008-10-31 12:35:00,12.84,12.84,12.61,12.74,164500.0,8.2628,8.2628,8.1148,8.1984,164500.0
2008-10-31 12:40:00,12.72,12.85,12.7,12.78,141800.0,8.1855,8.2692,8.1727,8.2242,141800.0
2008-10-31 12:45:00,12.78,13.19,12.76,13.18,433400.0,8.2242,8.488,8.2113,8.4816,433400.0
2008-10-31 12:50:00,13.19,13.44,13.0,13.32,492700.0,8.488,8.6489,8.3657,8.5717,492700.0
2008-10-31 12:55:00,13.32,13.4,13.25,13.29,209400.0,8.5717,8.6231,8.5266,8.5524,209400.0
2008-10-31 13:00:00,13.3,13.62,13.13,13.62,490000.0,8.5588,8.7647,8.4494,8.7647,490000.0
2008-10-31 13:05:00,13.61,13.95,13.42,13.76,579400.0,8.7583,8.9771,8.636,8.8548,579400.0
2008-10-31 13:10:00,13.76,13.96,13.7,13.9,408100.0,8.8548,8.9835,8.8162,8.9449,408100.0
2008-10-31 13:15:00,13.9,14.36,13.83,14.32,963200.0,8.9449,9.2409,8.8999,9.2152,963200.0
2008-10-31 13:20:00,14.32,14.73,14.2,14.6,729200.0,9.2152,9.479,9.138,9.3954,729200.0
2008-10-31 13:25:00,14.61,14.99,14.5,14.74,850100.0,9.4018,9.6463,9.331,9.4855,850100.0
2008-10-31 13:30:00,14.75,14.99,14.63,14.95,545900.0,9.4919,9.6463,9.4147,9.6206,545900.0
2008-10-31 13:35:00,14.94,15.0,14.52,14.65,648900.0,9.6142,9.6528,9.3439,9.4275,648900.0
2008-10-31 13:40:00,14.64,14.7,14.31,14.54,452800.0,9.4211,9.4597,9.2087,9.3567,452800.0
2008-10-31 13:45:00,14.55,14.61,14.31,14.38,313400.0,9.3632,9.4018,9.2087,9.2538,313400.0
2008-10-31 13:50:00,14.38,14.43,14.15,14.21,318700.0,9.2538,9.286,9.1058,9.1444,318700.0
2008-10-31 13:55:00,14.23,14.29,13.96,14.11,577100.0,9.1573,9.1959,8.9835,9.08,577100.0
2008-10-31 14:00:00,14.13,14.7,14.12,14.63,1011100.0,9.0929,9.4597,9.0865,9.4147,1011100.0
2008-10-31 14:05:00,14.62,15.0,14.59,14.83,712700.0,9.4082,9.6528,9.3889,9.5434,712700.0
2008-10-31 14:10:00,14.83,14.84,14.37,14.65,370400.0,9.5434,9.5498,9.2474,9.4275,370400.0
2008-10-31 14:15:00,14.65,14.75,14.43,14.55,444400.0,9.4275,9.4919,9.286,9.3632,444400.0
2008-10-31 14:20:00,14.52,14.85,14.44,14.78,416900.0,9.3439,9.5562,9.2924,9.5112,416900.0
2008-10-31 14:25:00,14.78,14.98,14.78,14.96,543900.0,9.5112,9.6399,9.5112,9.627,543900.0
2008-10-31 14:30:00,14.95,15.09,14.62,14.87,664200.0,9.6206,9.7107,9.4082,9.5691,664200.0
2008-10-31 14:35:00,14.85,14.94,14.65,14.79,310300.0,9.5562,9.6142,9.4275,9.5176,310300.0
2008-10-31 14:40:00,14.8,14.91,14.42,14.9,492000.0,9.5241,9.5949,9.2795,9.5884,492000.0
2008-10-31 14:45:00,14.9,15.18,14.8,14.92,712500.0,9.5884,9.7686,9.5241,9.6013,712500.0
2008-10-31 14:50:00,14.92,15.15,14.92,15.13,285700.0,9.6013,9.7493,9.6013,9.7364,285700.0
2008-10-31 14:55:00,15.14,15.72,15.11,15.64,999000.0,9.7429,10.1161,9.7236,10.0646,999000.0
2008-10-31 15:00:00,15.62,16.1,15.54,15.82,803500.0,10.0517,10.3606,10.0003,10.1805,803500.0
2008-10-31 15:05:00,15.83,16.1,15.54,16.1,841000.0,10.1869,10.3606,10.0003,10.3606,841000.0
2008-10-31 15:10:00,16.08,16.11,14.81,14.93,2108000.0,10.3478,10.3671,9.5305,9.6077,2108000.0
2008-10-31 15:15:00,14.93,15.53,14.9,15.19,909200.0,9.6077,9.9938,9.5884,9.775,909200.0
2008-10-31 15:20:00,15.2,15.24,14.8,15.01,1010600.0,9.7815,9.8072,9.5241,9.6592,1010600.0
2008-10-31 15:25:00,15.01,15.09,14.21,14.67,1130500.0,9.6592,9.7107,9.1444,9.4404,1130500.0
2008-10-31 15:30:00,14.69,15.17,14.48,14.76,913300.0,9.4533,9.7622,9.3181,9.4983,913300.0
2008-10-31 15:35:00,14.76,14.9,14.36,14.36,797100.0,9.4983,9.5884,9.2409,9.2409,797100.0
2008-10-31 15:40:00,14.35,14.41,13.75,14.12,1291000.0,9.2345,9.2731,8.8484,9.0865,1291000.0
2008-10-31 15:45:00,14.13,14.34,13.82,13.99,823300.0,9.0929,9.228,8.8934,9.0028,823300.0
2008-10-31 15:50:00,13.97,14.3,13.94,13.96,620500.0,8.9899,9.2023,8.9706,8.9835,620500.0
2008-10-31 15:55:00,13.97,14.13,13.89,14.01,876700.0,8.9899,9.0929,8.9385,9.0157,876700.0
2008-11-03 09:30:00,15.91,16.5,14.8,15.17,1247000.0,10.2384,10.618,9.5241,9.7622,1247000.0
2008-11-03 09:35:00,15.17,15.96,14.96,15.96,1038900.0,9.7622,10.2705,9.627,10.2705,1038900.0
2008-11-03 09:40:00,15.96,16.81,15.85,16.01,1432600.0,10.2705,10.8175,10.1998,10.3027,1432600.0
2008-11-03 09:45:00,16.01,16.5,15.64,15.86,858700.0,10.3027,10.618,10.0646,10.2062,858700.0
2008-11-03 09:50:00,15.87,15.88,15.68,15.79,672300.0,10.2126,10.2191,10.0904,10.1611,672300.0
2008-11-03 09:55:00,15.81,16.0,15.63,15.73,488100.0,10.174,10.2963,10.0582,10.1225,488100.0
2008-11-03 10:00:00,15.73,15.8,15.33,15.49,647100.0,10.1225,10.1676,9.8651,9.9681,647100.0
2008-11-03 10:05:00,15.5,15.69,15.08,15.54,863900.0,9.9745,10.0968,9.7042,10.0003,863900.0
2008-11-03 10:10:00,15.57,15.88,15.38,15.87,393000.0,10.0196,10.2191,9.8973,10.2126,393000.0
2008-11-03 10:15:00,15.88,16.25,15.71,15.79,451500.0,10.2191,10.4572,10.1097,10.1611,451500.0
2008-11-03 10:20:00,15.8,15.9,15.65,15.7,324900.0,10.1676,10.2319,10.0711,10.1032,324900.0
2008-11-03 10:25:00,15.71,15.97,15.57,15.85,322700.0,10.1097,10.277,10.0196,10.1998,322700.0
2008-11-03 10:30:00,15.88,15.88,15.6,15.78,196800.0,10.2191,10.2191,10.0389,10.1547,196800.0
2008-11-03 10:35:00,15.82,15.83,15.65,15.77,152200.0,10.1805,10.1869,10.0711,10.1483,152200.0
2008-11-03 10:40:00,15.74,15.93,15.68,15.7,218200.0,10.129,10.2512,10.0904,10.1032,218200.0
2008-11-03 10:45:00,15.69,16.15,15.62,15.91,437000.0,10.0968,10.3928,10.0517,10.2384,437000.0
2008-11-03 10:50:00,15.91,15.97,15.65,15.78,242900.0,10.2384,10.277,10.0711,10.1547,242900.0
2008-11-03 10:55:00,15.78,15.85,15.74,15.85,180400.0,10.1547,10.1998,10.129,10.1998,180400.0
2008-11-03 11:00:00,15.85,15.92,15.7,15.76,218400.0,10.1998,10.2448,10.1032,10.1418,218400.0
2008-11-03 11:05:00,15.75,15.76,15.47,15.7,352600.0,10.1354,10.1418,9.9552,10.1032,352600.0
2008-11-03 11:10:00,15.72,15.78,15.61,15.68,166800.0,10.1161,10.1547,10.0453,10.0904,166800.0
2008-11-03 11:15:00,15.69,15.72,15.34,15.4,409300.0,10.0968,10.1161,9.8716,9.9102,409300.0
2008-11-03 11:20:00,15.44,15.58,15.25,15.45,272400.0,9.9359,10.026,9.8136,9.9424,272400.0
2008-11-03 11:25:00,15.44,15.7,15.32,15.56,233800.0,9.9359,10.1032,9.8587,10.0131,233800.0
2008-11-03 11:30:00,15.57,15.75,15.5,15.57,209300.0,10.0196,10.1354,9.9745,10.0196,209300.0
2008-11-03 11:35:00,15.55,15.6,15.41,15.55,160600.0,10.0067,10.0389,9.9166,10.0067,160600.0
2008-11-03 11:40:00,15.56,15.58,15.37,15.43,202600.0,10.0131,10.026,9.8909,9.9295,202600.0
2008-11-03 11:45:00,15.43,15.66,15.43,15.65,170300.0,9.9295,10.0775,9.9295,10.0711,170300.0
2008-11-03 11:50:00,15.67,15.7,15.25,15.32,275700.0,10.0839,10.1032,9.8136,9.8587,275700.0
2008-11-03 11:55:00,15.32,15.55,15.32,15.38,148200.0,9.8587,10.0067,9.8587,9.8973,148200.0
2008-11-03 12:00:00,15.38,15.49,15.29,15.39,197000.0,9.8973,9.9681,9.8394,9.9037,197000.0
2008-11-03 12:05:00,15.4,15.5,15.0,15.03,419200.0,9.9102,9.9745,9.6528,9.6721,419200.0
2008-11-03 12:10:00,15.04,15.25,15.02,15.19,271700.0,9.6785,9.8136,9.6656,9.775,271700.0
2008-11-03 12:15:00,15.21,15.33,15.14,15.27,192100.0,9.7879,9.8651,9.7429,9.8265,192100.0
2008-11-03 12:20:00,15.27,15.29,15.01,15.07,287100.0,9.8265,9.8394,9.6592,9.6978,287100.0
2008-11-03 12:25:00,15.06,15.21,15.01,15.12,175200.0,9.6914,9.7879,9.6592,9.73,175200.0
2008-11-03 12:30:00,15.14,15.2,14.9,14.98,378200.0,9.7429,9.7815,9.5884,9.6399,378200.0
2008-11-03 12:35:00,15.0,15.1,14.55,14.67,575400.0,9.6528,9.7171,9.3632,9.4404,575400.0
2008-11-03 12:40:00,14.67,14.9,14.53,14.8,503900.0,9.4404,9.5884,9.3503,9.5241,503900.0
2008-11-03 12:45:00,14.78,14.79,14.61,14.62,277700.0,9.5112,9.5176,9.4018,9.4082,277700.0
2008-11-03 12:50:00,14.63,14.67,14.21,14.29,569800.0,9.4147,9.4404,9.1444,9.1959,569800.0
2008-11-03 12:55:00,14.27,14.38,14.02,14.24,470300.0,9.183,9.2538,9.0221,9.1637,470300.0
2008-11-03 13:00:00,14.23,14.67,14.17,14.53,360900.0,9.1573,9.4404,9.1186,9.3503,360900.0
2008-11-03 13:05:00,14.52,14.66,14.31,14.61,251700.0,9.3439,9.434,9.2087,9.4018,251700.0
2008-11-03 13:10:00,14.59,14.61,14.25,14.28,205100.0,9.3889,9.4018,9.1701,9.1894,205100.0
2008-11-03 13:15:00,14.26,14.38,14.1,14.37,227700.0,9.1766,9.2538,9.0736,9.2474,227700.0
2008-11-03 13:20:00,14.35,14.52,14.33,14.48,201800.0,9.2345,9.3439,9.2216,9.3181,201800.0
2008-11-03 13:25:00,14.47,14.47,14.27,14.39,136100.0,9.3117,9.3117,9.183,9.2602,136100.0
2008-11-03 13:30:00,14.39,14.39,14.15,14.26,109600.0,9.2602,9.2602,9.1058,9.1766,109600.0
2008-11-03 13:35:00,14.26,14.3,14.0,14.29,301300.0,9.1766,9.2023,9.0092,9.1959,301300.0
2008-11-03 13:40:00,14.3,14.3,14.15,14.18,154100.0,9.2023,9.2023,9.1058,9.1251,154100.0
2008-11-03 13:45:00,14.17,14.19,14.1,14.12,154400.0,9.1186,9.1315,9.0736,9.0865,154400.0
2008-11-03 13:50:00,14.14,14.19,14.08,14.14,129800.0,9.0993,9.1315,9.0607,9.0993,129800.0
2008-11-03 13:55:00,14.14,14.15,14.09,14.12,144100.0,9.0993,9.1058,9.0672,9.0865,144100.0
2008-11-03 14:00:00,14.1,14.13,14.0,14.07,308300.0,9.0736,9.0929,9.0092,9.0543,308300.0
2008-11-03 14:05:00,14.07,14.07,13.58,13.58,604000.0,9.0543,9.0543,8.739,8.739,604000.0
2008-11-03 14:10:00,13.6,13.97,13.56,13.84,478300.0,8.7518,8.9899,8.7261,8.9063,478300.0
2008-11-03 14:15:00,13.85,13.94,13.72,13.8,241900.0,8.9127,8.9706,8.8291,8.8805,241900.0
2008-11-03 14:20:00,13.79,13.81,13.51,13.54,309300.0,8.8741,8.887,8.6939,8.7132,309300.0
2008-11-03 14:25:00,13.54,13.87,13.53,13.73,225900.0,8.7132,8.9256,8.7068,8.8355,225900.0
2008-11-03 14:30:00,13.71,14.13,13.7,13.93,257100.0,8.8226,9.0929,8.8162,8.9642,257100.0
2008-11-03 14:35:00,13.92,14.0,13.78,13.83,260500.0,8.9578,9.0092,8.8677,8.8999,260500.0
2008-11-03 14:40:00,13.8,14.03,13.8,14.03,118400.0,8.8805,9.0286,8.8805,9.0286,118400.0
2008-11-03 14:45:00,14.03,14.53,14.0,14.5,554200.0,9.0286,9.3503,9.0092,9.331,554200.0
2008-11-03 14:50:00,14.52,14.63,14.11,14.24,372700.0,9.3439,9.4147,9.08,9.1637,372700.0
2008-11-03 14:55:00,14.24,14.4,13.93,13.96,202100.0,9.1637,9.2667,8.9642,8.9835,202100.0
2008-11-03 15:00:00,13.96,14.09,13.9,14.02,187200.0,8.9835,9.0672,8.9449,9.0221,187200.0
2008-11-03 15:05:00,14.0,14.01,13.7,13.9,270100.0,9.0092,9.0157,8.8162,8.9449,270100.0
2008-11-03 15:10:00,13.9,14.09,13.78,13.8,212900.0,8.9449,9.0672,8.8677,8.8805,212900.0
2008-11-03 15:15:00,13.81,14.05,13.81,13.93,98200.0,8.887,9.0414,8.887,8.9642,98200.0
2008-11-03 15:20:00,13.9,13.96,13.76,13.84,95400.0,8.9449,8.9835,8.8548,8.9063,95400.0
2008-11-03 15:25:00,13.84,13.94,13.81,13.91,73900.0,8.9063,8.9706,8.887,8.9513,73900.0
2008-11-03 15:30:00,13.91,14.35,13.9,14.2,303200.0,8.9513,9.2345,8.9449,9.138,303200.0
2008-11-03 15:35:00,14.2,14.85,14.2,14.77,533500.0,9.138,9.5562,9.138,9.5048,533500.0
2008-11-03 15:40:00,14.78,15.15,14.76,14.8,571100.0,9.5112,9.7493,9.4983,9.5241,571100.0
2008-11-03 15:45:00,14.8,14.94,14.69,14.8,313800.0,9.5241,9.6142,9.4533,9.5241,313800.0
2008-11-03 15:50:00,14.8,14.8,14.3,14.47,401400.0,9.5241,9.5241,9.2023,9.3117,401400.0
2008-11-03 15:55:00,14.47,14.5,14.0,14.14,412600.0,9.3117,9.331,9.0092,9.0993,412600.0
2008-11-04 09:30:00,15.25,15.5,14.66,15.0,715600.0,9.8136,9.9745,9.434,9.6528,715600.0
2008-11-04 09:35:00,15.0,15.07,14.5,14.75,435000.0,9.6528,9.6978,9.331,9.4919,435000.0
2008-11-04 09:40:00,14.72,14.79,14.3,14.53,399700.0,9.4726,9.5176,9.2023,9.3503,399700.0
2008-11-04 09:45:00,14.55,14.6,13.8,13.85,738900.0,9.3632,9.3954,8.8805,8.9127,738900.0
2008-11-04 09:50:00,13.85,14.1,13.53,14.01,893100.0,8.9127,9.0736,8.7068,9.0157,893100.0
2008-11-04 09:55:00,14.02,14.28,13.95,14.06,463600.0,9.0221,9.1894,8.9771,9.0479,463600.0
2008-11-04 10:00:00,14.02,14.35,14.02,14.28,363200.0,9.0221,9.2345,9.0221,9.1894,363200.0
2008-11-04 10:05:00,14.25,14.3,14.06,14.17,141200.0,9.1701,9.2023,9.0479,9.1186,141200.0
2008-11-04 10:10:00,14.2,14.37,14.17,14.24,216200.0,9.138,9.2474,9.1186,9.1637,216200.0
2008-11-04 10:15:00,14.25,14.3,14.1,14.16,141600.0,9.1701,9.2023,9.0736,9.1122,141600.0
2008-11-04 10:20:00,14.18,14.25,13.88,14.0,179900.0,9.1251,9.1701,8.932,9.0092,179900.0
2008-11-04 10:25:00,13.95,14.16,13.89,14.13,134000.0,8.9771,9.1122,8.9385,9.0929,134000.0
2008-11-04 10:30:00,14.13,14.15,13.85,13.9,169900.0,9.0929,9.1058,8.9127,8.9449,169900.0
2008-11-04 10:35:00,13.89,14.16,13.89,14.03,202100.0,8.9385,9.1122,8.9385,9.0286,202100.0
2008-11-04 10:40:00,14.02,14.12,14.0,14.05,92000.0,9.0221,9.0865,9.0092,9.0414,92000.0
2008-11-04 10:45:00,14.05,14.35,14.03,14.32,247500.0,9.0414,9.2345,9.0286,9.2152,247500.0
2008-11-04 10:50:00,14.33,14.54,14.25,14.42,273900.0,9.2216,9.3567,9.1701,9.2795,273900.0
2008-11-04 10:55:00,14.43,14.53,14.23,14.47,248600.0,9.286,9.3503,9.1573,9.3117,248600.0
2008-11-04 11:00:00,14.46,14.84,14.43,14.68,341100.0,9.3053,9.5498,9.286,9.4468,341100.0
2008-11-04 11:05:00,14.7,14.8,14.41,14.51,212800.0,9.4597,9.5241,9.2731,9.3374,212800.0
2008-11-04 11:10:00,14.52,14.69,14.42,14.55,135500.0,9.3439,9.4533,9.2795,9.3632,135500.0
2008-11-04 11:15:00,14.53,14.55,14.4,14.44,132800.0,9.3503,9.3632,9.2667,9.2924,132800.0
2008-11-04 11:20:00,14.43,14.44,14.07,14.25,175200.0,9.286,9.2924,9.0543,9.1701,175200.0
2008-11-04 11:25:00,14.22,14.32,14.12,14.27,105600.0,9.1508,9.2152,9.0865,9.183,105600.0
2008-11-04 11:30:00,14.29,14.3,14.18,14.21,55300.0,9.1959,9.2023,9.1251,9.1444,55300.0
2008-11-04 11:35:00,14.23,14.25,14.13,14.19,69800.0,9.1573,9.1701,9.0929,9.1315,69800.0
2008-11-04 11:40:00,14.19,14.24,14.16,14.19,58200.0,9.1315,9.1637,9.1122,9.1315,58200.0
2008-11-04 11:45:00,14.2,14.48,14.2,14.47,96500.0,9.138,9.3181,9.138,9.3117,96500.0
2008-11-04 11:50:00,14.47,14.48,14.34,14.37,118900.0,9.3117,9.3181,9.228,9.2474,118900.0
2008-11-04 11:55:00,14.37,14.49,14.35,14.4,89700.0,9.2474,9.3246,9.2345,9.2667,89700.0
2008-11-04 12:00:00,14.42,14.42,14.3,14.38,100300.0,9.2795,9.2795,9.2023,9.2538,100300.0
2008-11-04 12:05:00,14.39,14.5,14.39,14.44,72800.0,9.2602,9.331,9.2602,9.2924,72800.0
2008-11-04 12:10:00,14.44,14.5,14.39,14.4,68700.0,9.2924,9.331,9.2602,9.2667,68700.0
2008-11-04 12:15:00,14.4,14.43,14.35,14.38,52800.0,9.2667,9.286,9.2345,9.2538,52800.0
2008-11-04 12:20:00,14.39,14.4,14.3,14.3,59100.0,9.2602,9.2667,9.2023,9.2023,59100.0
2008-11-04 12:25:00,14.32,14.32,14.15,14.17,98000.0,9.2152,9.2152,9.1058,9.1186,98000.0
2008-11-04 12:30:00,14.18,14.25,14.15,14.24,60100.0,9.1251,9.1701,9.1058,9.1637,60100.0
2008-11-04 12:35:00,14.24,14.24,14.07,14.11,85000.0,9.1637,9.1637,9.0543,9.08,85000.0
2008-11-04 12:40:00,14.09,14.09,13.93,13.98,182600.0,9.0672,9.0672,8.9642,8.9964,182600.0
2008-11-04 12:45:00,13.97,14.1,13.91,14.08,82400.0,8.9899,9.0736,8.9513,9.0607,82400.0
2008-11-04 12:50:00,14.07,14.21,14.05,14.15,79100.0,9.0543,9.1444,9.0414,9.1058,79100.0
2008-11-04 12:55:00,14.15,14.15,14.09,14.14,37100.0,9.1058,9.1058,9.0672,9.0993,37100.0
2008-11-04 13:00:00,14.14,14.25,14.13,14.2,59900.0,9.0993,9.1701,9.0929,9.138,59900.0
2008-11-04 13:05:00,14.19,14.2,14.05,14.05,80500.0,9.1315,9.138,9.0414,9.0414,80500.0
2008-11-04 13:10:00,14.07,14.07,13.94,13.99,83100.0,9.0543,9.0543,8.9706,9.0028,83100.0
2008-11-04 13:15:00,13.99,14.04,13.95,13.98,84900.0,9.0028,9.035,8.9771,8.9964,84900.0
2008-11-04 13:20:00,13.99,14.1,13.97,14.04,61600.0,9.0028,9.0736,8.9899,9.035,61600.0
2008-11-04 13:25:00,14.02,14.03,13.95,13.99,41500.0,9.0221,9.0286,8.9771,9.0028,41500.0
2008-11-04 13:30:00,13.98,13.99,13.81,13.97,142600.0,8.9964,9.0028,8.887,8.9899,142600.0
2008-11-04 13:35:00,13.95,13.97,13.85,13.94,46600.0,8.9771,8.9899,8.9127,8.9706,46600.0
2008-11-04 13:40:00,13.97,14.13,13.91,14.12,121100.0,8.9899,9.0929,8.9513,9.0865,121100.0
2008-11-04 13:45:00,14.13,14.15,13.98,13.98,71400.0,9.0929,9.1058,8.9964,8.9964,71400.0
2008-11-04 13:50:00,13.98,14.1,13.93,14.07,77000.0,8.9964,9.0736,8.9642,9.0543,77000.0
2008-11-04 13:55:00,14.05,14.1,14.04,14.09,44000.0,9.0414,9.0736,9.035,9.0672,44000.0
2008-11-04 14:00:00,14.09,14.19,14.05,14.08,77400.0,9.0672,9.1315,9.0414,9.0607,77400.0
2008-11-04 14:05:00,14.08,14.09,13.79,13.86,173300.0,9.0607,9.0672,8.8741,8.9192,173300.0
2008-11-04 14:10:00,13.85,13.96,13.72,13.83,165200.0,8.9127,8.9835,8.8291,8.8999,165200.0
2008-11-04 14:15:00,13.84,13.9,13.76,13.79,96300.0,8.9063,8.9449,8.8548,8.8741,96300.0
2008-11-04 14:20:00,13.79,13.88,13.78,13.82,59800.0,8.8741,8.932,8.8677,8.8934,59800.0
2008-11-04 14:25:00,13.82,13.82,13.53,13.56,378000.0,8.8934,8.8934,8.7068,8.7261,378000.0
2008-11-04 14:30:00,13.54,13.6,13.35,13.45,375600.0,8.7132,8.7518,8.591,8.6553,375600.0
2008-11-04 14:35:00,13.45,13.58,13.3,13.42,262200.0,8.6553,8.739,8.5588,8.636,262200.0
2008-11-04 14:40:00,13.43,13.58,13.38,13.41,152300.0,8.6424,8.739,8.6103,8.6296,152300.0
2008-11-04 14:45:00,13.41,13.57,13.28,13.52,183600.0,8.6296,8.7325,8.5459,8.7004,183600.0
2008-11-04 14:50:00,13.52,13.53,13.29,13.3,150800.0,8.7004,8.7068,8.5524,8.5588,150800.0
2008-11-04 14:55:00,13.31,13.42,13.3,13.37,142300.0,8.5652,8.636,8.5588,8.6038,142300.0
2008-11-04 15:00:00,13.36,13.38,13.09,13.1,192900.0,8.5974,8.6103,8.4236,8.4301,192900.0
2008-11-04 15:05:00,13.09,13.4,13.07,13.38,194400.0,8.4236,8.6231,8.4108,8.6103,194400.0
2008-11-04 15:10:00,13.37,13.45,13.17,13.3,166900.0,8.6038,8.6553,8.4751,8.5588,166900.0
2008-11-04 15:15:00,13.33,13.36,13.23,13.24,56000.0,8.5781,8.5974,8.5137,8.5202,56000.0
2008-11-04 15:20:00,13.24,13.3,13.16,13.2,97600.0,8.5202,8.5588,8.4687,8.4944,97600.0
2008-11-04 15:25:00,13.2,13.25,12.93,12.95,269800.0,8.4944,8.5266,8.3207,8.3336,269800.0
2008-11-04 15:30:00,12.95,12.96,12.26,12.55,936400.0,8.3336,8.34,7.8895,8.0761,936400.0
2008-11-04 15:35:00,12.54,12.7,12.53,12.57,387000.0,8.0697,8.1727,8.0633,8.089,387000.0
2008-11-04 15:40:00,12.56,12.83,12.51,12.75,457800.0,8.0826,8.2563,8.0504,8.2049,457800.0
2008-11-04 15:45:00,12.75,12.99,12.71,12.92,408900.0,8.2049,8.3593,8.1791,8.3143,408900.0
2008-11-04 15:50:00,12.91,12.95,12.59,12.68,454300.0,8.3078,8.3336,8.1019,8.1598,454300.0
2008-11-04 15:55:00,12.68,12.9,12.63,12.84,378800.0,8.1598,8.3014,8.1276,8.2628,378800.0
2008-11-05 09:30:00,12.64,13.1,12.38,12.41,424700.0,8.1341,8.4301,7.9668,7.9861,424700.0
2008-11-05 09:35:00,12.49,12.6,11.66,11.97,703700.0,8.0375,8.1083,7.5034,7.7029,703700.0
2008-11-05 09:40:00,11.93,12.38,11.9,12.07,478000.0,7.6772,7.9668,7.6579,7.7673,478000.0
2008-11-05 09:45:00,12.07,12.24,12.04,12.2,243800.0,7.7673,7.8767,7.748,7.8509,243800.0
2008-11-05 09:50:00,12.22,12.56,12.21,12.44,336500.0,7.8638,8.0826,7.8574,8.0054,336500.0
2008-11-05 09:55:00,12.43,12.58,12.37,12.53,224200.0,7.9989,8.0955,7.9603,8.0633,224200.0
2008-11-05 10:00:00,12.53,13.08,12.5,13.02,495000.0,8.0633,8.4172,8.044,8.3786,495000.0
2008-11-05 10:05:00,13.02,13.05,12.75,12.9,329800.0,8.3786,8.3979,8.2049,8.3014,329800.0
2008-11-05 10:10:00,12.89,12.97,12.73,12.73,151200.0,8.2949,8.3464,8.192,8.192,151200.0
2008-11-05 10:15:00,12.73,12.8,12.53,12.76,161300.0,8.192,8.237,8.0633,8.2113,161300.0
2008-11-05 10:20:00,12.76,12.9,12.6,12.65,160100.0,8.2113,8.3014,8.1083,8.1405,160100.0
2008-11-05 10:25:00,12.66,12.84,12.6,12.79,100300.0,8.1469,8.2628,8.1083,8.2306,100300.0
2008-11-05 10:30:00,12.8,12.94,12.78,12.88,149900.0,8.237,8.3271,8.2242,8.2885,149900.0
2008-11-05 10:35:00,12.88,12.88,12.6,12.61,132500.0,8.2885,8.2885,8.1083,8.1148,132500.0
2008-11-05 10:40:00,12.61,12.77,12.53,12.61,98600.0,8.1148,8.2177,8.0633,8.1148,98600.0
2008-11-05 10:45:00,12.64,12.7,12.56,12.7,68100.0,8.1341,8.1727,8.0826,8.1727,68100.0
2008-11-05 10:50:00,12.7,12.8,12.53,12.64,110400.0,8.1727,8.237,8.0633,8.1341,110400.0
2008-11-05 10:55:00,12.64,12.66,12.3,12.41,165000.0,8.1341,8.1469,7.9153,7.9861,165000.0
2008-11-05 11:00:00,12.45,12.5,12.3,12.32,43000.0,8.0118,8.044,7.9153,7.9281,43000.0
2008-11-05 11:05:00,12.32,12.42,12.3,12.41,69400.0,7.9281,7.9925,7.9153,7.9861,69400.0
2008-11-05 11:10:00,12.42,12.66,12.41,12.52,108000.0,7.9925,8.1469,7.9861,8.0568,108000.0
2008-11-05 11:15:00,12.54,12.56,12.41,12.46,79300.0,8.0697,8.0826,7.9861,8.0182,79300.0
2008-11-05 11:20:00,12.46,12.56,12.4,12.45,51000.0,8.0182,8.0826,7.9796,8.0118,51000.0
2008-11-05 11:25:00,12.45,12.48,12.41,12.42,29900.0,8.0118,8.0311,7.9861,7.9925,29900.0
2008-11-05 11:30:00,12.42,12.44,12.28,12.34,111100.0,7.9925,8.0054,7.9024,7.941,111100.0
2008-11-05 11:35:00,12.37,12.4,12.12,12.2,181800.0,7.9603,7.9796,7.7994,7.8509,181800.0
2008-11-05 11:40:00,12.17,12.22,12.1,12.16,109900.0,7.8316,7.8638,7.7866,7.8252,109900.0
2008-11-05 11:45:00,12.16,12.2,12.06,12.07,109600.0,7.8252,7.8509,7.7608,7.7673,109600.0
2008-11-05 11:50:00,12.09,12.12,11.79,11.9,400500.0,7.7801,7.7994,7.5871,7.6579,400500.0
2008-11-05 11:55:00,11.91,12.0,11.75,11.83,247200.0,7.6643,7.7222,7.5613,7.6128,247200.0
2008-11-05 12:00:00,11.85,11.91,11.77,11.83,143100.0,7.6257,7.6643,7.5742,7.6128,143100.0
2008-11-05 12:05:00,11.81,11.95,11.8,11.86,127000.0,7.5999,7.69,7.5935,7.6321,127000.0
2008-11-05 12:10:00,11.84,11.9,11.78,11.84,72800.0,7.6193,7.6579,7.5806,7.6193,72800.0
2008-11-05 12:15:00,11.83,11.84,11.6,11.62,233000.0,7.6128,7.6193,7.4648,7.4777,233000.0
2008-11-05 12:20:00,11.6,11.77,11.6,11.71,144000.0,7.4648,7.5742,7.4648,7.5356,144000.0
2008-11-05 12:25:00,11.7,11.8,11.65,11.67,87700.0,7.5292,7.5935,7.497,7.5099,87700.0
2008-11-05 12:30:00,11.69,11.79,11.68,11.76,48400.0,7.5227,7.5871,7.5163,7.5678,48400.0
2008-11-05 12:35:00,11.76,11.77,11.68,11.71,95300.0,7.5678,7.5742,7.5163,7.5356,95300.0
2008-11-05 12:40:00,11.71,11.77,11.66,11.75,61600.0,7.5356,7.5742,7.5034,7.5613,61600.0
2008-11-05 12:45:00,11.75,11.8,11.67,11.79,103600.0,7.5613,7.5935,7.5099,7.5871,103600.0
2008-11-05 12:50:00,11.79,11.79,11.68,11.78,41000.0,7.5871,7.5871,7.5163,7.5806,41000.0
2008-11-05 12:55:00,11.79,11.84,11.75,11.75,69800.0,7.5871,7.6193,7.5613,7.5613,69800.0
2008-11-05 13:00:00,11.76,11.84,11.75,11.83,50000.0,7.5678,7.6193,7.5613,7.6128,50000.0
2008-11-05 13:05:00,11.84,12.0,11.81,11.95,175100.0,7.6193,7.7222,7.5999,7.69,175100.0
2008-11-05 13:10:00,11.94,12.18,11.92,12.1,217700.0,7.6836,7.838,7.6707,7.7866,217700.0
2008-11-05 13:15:00,12.13,12.14,11.85,11.98,174900.0,7.8059,7.8123,7.6257,7.7093,174900.0
2008-11-05 13:20:00,11.96,11.98,11.78,11.83,69200.0,7.6965,7.7093,7.5806,7.6128,69200.0
2008-11-05 13:25:00,11.83,11.93,11.8,11.88,40700.0,7.6128,7.6772,7.5935,7.645,40700.0
2008-11-05 13:30:00,11.9,11.94,11.77,11.78,55800.0,7.6579,7.6836,7.5742,7.5806,55800.0
2008-11-05 13:35:00,11.78,11.78,11.73,11.77,64600.0,7.5806,7.5806,7.5485,7.5742,64600.0
2008-11-05 13:40:00,11.78,11.85,11.7,11.82,78400.0,7.5806,7.6257,7.5292,7.6064,78400.0
2008-11-05 13:45:00,11.82,11.92,11.8,11.89,42100.0,7.6064,7.6707,7.5935,7.6514,42100.0
2008-11-05 13:50:00,11.89,11.92,11.87,11.88,38100.0,7.6514,7.6707,7.6386,7.645,38100.0
2008-11-05 13:55:00,11.88,11.9,11.85,11.85,30100.0,7.645,7.6579,7.6257,7.6257,30100.0
2008-11-05 14:00:00,11.85,11.89,11.83,11.83,38500.0,7.6257,7.6514,7.6128,7.6128,38500.0
2008-11-05 14:05:00,11.82,11.86,11.76,11.79,56800.0,7.6064,7.6321,7.5678,7.5871,56800.0
2008-11-05 14:10:00,11.8,11.82,11.77,11.79,31800.0,7.5935,7.6064,7.5742,7.5871,31800.0
2008-11-05 14:15:00,11.79,11.85,11.76,11.79,53500.0,7.5871,7.6257,7.5678,7.5871,53500.0
2008-11-05 14:20:00,11.81,11.82,11.72,11.75,81600.0,7.5999,7.6064,7.542,7.5613,81600.0
2008-11-05 14:25:00,11.74,11.74,11.62,11.65,127700.0,7.5549,7.5549,7.4777,7.497,127700.0
2008-11-05 14:30:00,11.67,11.74,11.6,11.74,195700.0,7.5099,7.5549,7.4648,7.5549,195700.0
2008-11-05 14:35:00,11.73,11.79,11.7,11.74,64800.0,7.5485,7.5871,7.5292,7.5549,64800.0
2008-11-05 14:40:00,11.72,12.16,11.72,12.08,156500.0,7.542,7.8252,7.542,7.7737,156500.0
2008-11-05 14:45:00,12.04,12.05,11.93,12.0,104900.0,7.748,7.7544,7.6772,7.7222,104900.0
2008-11-05 14:50:00,12.0,12.18,12.0,12.16,101400.0,7.7222,7.838,7.7222,7.8252,101400.0
2008-11-05 14:55:00,12.16,12.35,12.02,12.06,189100.0,7.8252,7.9474,7.7351,7.7608,189100.0
2008-11-05 15:00:00,12.05,12.1,11.9,12.02,167400.0,7.7544,7.7866,7.6579,7.7351,167400.0
2008-11-05 15:05:00,12.02,12.16,11.94,11.95,141200.0,7.7351,7.8252,7.6836,7.69,141200.0
2008-11-05 15:10:00,11.94,12.05,11.93,11.93,125600.0,7.6836,7.7544,7.6772,7.6772,125600.0
2008-11-05 15:15:00,11.92,11.99,11.83,11.96,101900.0,7.6707,7.7158,7.6128,7.6965,101900.0
2008-11-05 15:20:00,11.95,11.97,11.7,11.78,131100.0,7.69,7.7029,7.5292,7.5806,131100.0
2008-11-05 15:25:00,11.78,11.94,11.78,11.85,100800.0,7.5806,7.6836,7.5806,7.6257,100800.0
2008-11-05 15:30:00,11.84,11.85,11.6,11.67,224300.0,7.6193,7.6257,7.4648,7.5099,224300.0
2008-11-05 15:35:00,11.66,11.74,11.55,11.62,233400.0,7.5034,7.5549,7.4326,7.4777,233400.0
2008-11-05 15:40:00,11.61,11.72,11.55,11.67,270900.0,7.4712,7.542,7.4326,7.5099,270900.0
2008-11-05 15:45:00,11.68,11.8,11.65,11.77,229600.0,7.5163,7.5935,7.497,7.5742,229600.0
2008-11-05 15:50:00,11.77,11.8,11.61,11.63,245700.0,7.5742,7.5935,7.4712,7.4841,245700.0
2008-11-05 15:55:00,11.64,11.85,11.6,11.75,311900.0,7.4905,7.6257,7.4648,7.5613,311900.0
2008-11-06 09:30:00,7.94,8.92,7.83,8.65,2683400.0,5.1095,5.7402,5.0387,5.5664,2683400.0
2008-11-06 09:35:00,8.67,9.5,8.62,8.92,2090100.0,5.5793,6.1134,5.5471,5.7402,2090100.0
2008-11-06 09:40:00,8.91,9.4,8.8,9.4,1328500.0,5.7337,6.0491,5.663,6.0491,1328500.0
2008-11-06 09:45:00,9.32,9.4,8.68,9.0,1319100.0,5.9976,6.0491,5.5857,5.7917,1319100.0
2008-11-06 09:50:00,9.0,9.15,8.54,8.6,1138200.0,5.7917,5.8882,5.4956,5.5343,1138200.0
2008-11-06 09:55:00,8.62,9.11,8.33,9.04,1830600.0,5.5471,5.8624,5.3605,5.8174,1830600.0
2008-11-06 10:00:00,9.04,9.18,8.62,8.79,1025400.0,5.8174,5.9075,5.5471,5.6565,1025400.0
2008-11-06 10:05:00,8.78,9.3,8.63,9.02,1122800.0,5.6501,5.9847,5.5536,5.8045,1122800.0
2008-11-06 10:10:00,9.02,9.3,8.85,9.15,967100.0,5.8045,5.9847,5.6951,5.8882,967100.0
2008-11-06 10:15:00,9.16,9.35,9.1,9.19,964800.0,5.8946,6.0169,5.856,5.9139,964800.0
2008-11-06 10:20:00,9.21,9.47,9.15,9.18,1116300.0,5.9268,6.0941,5.8882,5.9075,1116300.0
2008-11-06 10:25:00,9.18,9.19,8.64,8.75,988400.0,5.9075,5.9139,5.56,5.6308,988400.0
2008-11-06 10:30:00,8.78,8.91,8.6,8.87,657100.0,5.6501,5.7337,5.5343,5.708,657100.0
2008-11-06 10:35:00,8.87,8.87,8.5,8.73,658300.0,5.708,5.708,5.4699,5.6179,658300.0
2008-11-06 10:40:00,8.73,8.78,8.31,8.4,626000.0,5.6179,5.6501,5.3476,5.4055,626000.0
2008-11-06 10:45:00,8.41,8.6,8.11,8.28,796400.0,5.412,5.5343,5.2189,5.3283,796400.0
2008-11-06 10:50:00,8.29,8.4,8.01,8.06,801400.0,5.3348,5.4055,5.1546,5.1868,801400.0
2008-11-06 10:55:00,8.05,8.29,8.0,8.2,584400.0,5.1803,5.3348,5.1481,5.2768,584400.0
2008-11-06 11:00:00,8.21,8.27,8.11,8.13,288000.0,5.2833,5.3219,5.2189,5.2318,288000.0
2008-11-06 11:05:00,8.12,8.18,8.0,8.09,529800.0,5.2254,5.264,5.1481,5.2061,529800.0
2008-11-06 11:10:00,8.09,8.12,7.75,7.76,989500.0,5.2061,5.2254,4.9873,4.9937,989500.0
2008-11-06 11:15:00,7.75,7.77,7.55,7.76,929300.0,4.9873,5.0001,4.8586,4.9937,929300.0
2008-11-06 11:20:00,7.75,7.9,7.6,7.65,485900.0,4.9873,5.0838,4.8907,4.9229,485900.0
2008-11-06 11:25:00,7.66,7.9,7.56,7.73,834800.0,4.9293,5.0838,4.865,4.9744,834800.0
2008-11-06 11:30:00,7.72,7.8,7.5,7.54,514200.0,4.968,5.0194,4.8264,4.8521,514200.0
2008-11-06 11:35:00,7.54,7.56,7.28,7.35,741700.0,4.8521,4.865,4.6848,4.7299,741700.0
2008-11-06 11:40:00,7.35,7.35,7.07,7.17,944800.0,4.7299,4.7299,4.5497,4.614,944800.0
2008-11-06 11:45:00,7.18,7.49,7.16,7.27,569800.0,4.6205,4.8199,4.6076,4.6784,569800.0
2008-11-06 11:50:00,7.28,7.3,6.86,6.91,1001800.0,4.6848,4.6977,4.4145,4.4467,1001800.0
2008-11-06 11:55:00,6.92,6.99,6.7,6.92,975700.0,4.4531,4.4982,4.3116,4.4531,975700.0
2008-11-06 12:00:00,6.94,6.95,6.52,6.74,966500.0,4.466,4.4724,4.1957,4.3373,966500.0
2008-11-06 12:05:00,6.76,7.2,6.71,7.0,1076900.0,4.3502,4.6333,4.318,4.5046,1076900.0
2008-11-06 12:10:00,6.98,7.29,6.91,7.27,543400.0,4.4918,4.6912,4.4467,4.6784,543400.0
2008-11-06 12:15:00,7.26,7.29,7.03,7.16,516900.0,4.6719,4.6912,4.5239,4.6076,516900.0
2008-11-06 12:20:00,7.18,7.28,6.85,7.08,540500.0,4.6205,4.6848,4.4081,4.5561,540500.0
2008-11-06 12:25:00,7.08,7.25,7.02,7.23,356800.0,4.5561,4.6655,4.5175,4.6526,356800.0
2008-11-06 12:30:00,7.22,7.24,7.08,7.22,280600.0,4.6462,4.6591,4.5561,4.6462,280600.0
2008-11-06 12:35:00,7.23,7.39,7.22,7.38,486500.0,4.6526,4.7556,4.6462,4.7492,486500.0
2008-11-06 12:40:00,7.37,7.49,7.24,7.3,476300.0,4.7427,4.8199,4.6591,4.6977,476300.0
2008-11-06 12:45:00,7.28,7.45,7.15,7.36,265900.0,4.6848,4.7942,4.6012,4.7363,265900.0
2008-11-06 12:50:00,7.37,7.49,7.25,7.38,355100.0,4.7427,4.8199,4.6655,4.7492,355100.0
2008-11-06 12:55:00,7.38,7.39,7.27,7.38,169000.0,4.7492,4.7556,4.6784,4.7492,169000.0
2008-11-06 13:00:00,7.38,7.39,7.0,7.12,268700.0,4.7492,4.7556,4.5046,4.5818,268700.0
2008-11-06 13:05:00,7.12,7.31,7.01,7.25,451100.0,4.5818,4.7041,4.5111,4.6655,451100.0
2008-11-06 13:10:00,7.26,7.68,7.15,7.6,635600.0,4.6719,4.9422,4.6012,4.8907,635600.0
2008-11-06 13:15:00,7.58,7.93,7.5,7.69,848000.0,4.8779,5.1031,4.8264,4.9487,848000.0
2008-11-06 13:20:00,7.69,8.24,7.66,8.19,798000.0,4.9487,5.3026,4.9293,5.2704,798000.0
2008-11-06 13:25:00,8.17,8.31,8.02,8.23,672700.0,5.2575,5.3476,5.161,5.2962,672700.0
2008-11-06 13:30:00,8.24,8.3,7.66,7.78,809700.0,5.3026,5.3412,4.9293,5.0066,809700.0
2008-11-06 13:35:00,7.78,7.88,7.68,7.8,320300.0,5.0066,5.0709,4.9422,5.0194,320300.0
2008-11-06 13:40:00,7.8,7.98,7.71,7.92,201500.0,5.0194,5.1353,4.9615,5.0967,201500.0
2008-11-06 13:45:00,7.9,8.25,7.9,8.07,704400.0,5.0838,5.309,5.0838,5.1932,704400.0
2008-11-06 13:50:00,8.07,8.17,7.8,8.04,407400.0,5.1932,5.2575,5.0194,5.1739,407400.0
2008-11-06 13:55:00,8.03,8.18,7.88,8.14,213500.0,5.1674,5.264,5.0709,5.2382,213500.0
2008-11-06 14:00:00,8.13,8.28,8.05,8.13,410000.0,5.2318,5.3283,5.1803,5.2318,410000.0
2008-11-06 14:05:00,8.13,8.34,8.09,8.25,484400.0,5.2318,5.3669,5.2061,5.309,484400.0
2008-11-06 14:10:00,8.25,8.26,7.98,8.12,347300.0,5.309,5.3155,5.1353,5.2254,347300.0
2008-11-06 14:15:00,8.12,8.19,7.9,8.11,271200.0,5.2254,5.2704,5.0838,5.2189,271200.0
2008-11-06 14:20:00,8.1,8.1,7.8,7.81,367500.0,5.2125,5.2125,5.0194,5.0259,367500.0
2008-11-06 14:25:00,7.82,7.95,7.75,7.91,308600.0,5.0323,5.116,4.9873,5.0902,308600.0
2008-11-06 14:30:00,7.91,8.0,7.83,8.0,202400.0,5.0902,5.1481,5.0387,5.1481,202400.0
2008-11-06 14:35:00,8.0,8.17,7.99,8.14,226100.0,5.1481,5.2575,5.1417,5.2382,226100.0
2008-11-06 14:40:00,8.14,8.15,8.0,8.0,196700.0,5.2382,5.2447,5.1481,5.1481,196700.0
2008-11-06 14:45:00,8.01,8.1,7.8,8.01,511900.0,5.1546,5.2125,5.0194,5.1546,511900.0
2008-11-06 14:50:00,8.0,8.23,7.89,8.12,463900.0,5.1481,5.2962,5.0774,5.2254,463900.0
2008-11-06 14:55:00,8.11,8.12,7.92,7.95,165100.0,5.2189,5.2254,5.0967,5.116,165100.0
2008-11-06 15:00:00,7.95,8.03,7.8,7.8,273200.0,5.116,5.1674,5.0194,5.0194,273200.0
2008-11-06 15:05:00,7.81,7.92,7.8,7.85,337400.0,5.0259,5.0967,5.0194,5.0516,337400.0
2008-11-06 15:10:00,7.85,7.89,7.75,7.77,334900.0,5.0516,5.0774,4.9873,5.0001,334900.0
2008-11-06 15:15:00,7.78,7.87,7.41,7.58,461200.0,5.0066,5.0645,4.7685,4.8779,461200.0
2008-11-06 15:20:00,7.58,7.63,7.51,7.56,393300.0,4.8779,4.91,4.8328,4.865,393300.0
2008-11-06 15:25:00,7.57,7.57,7.35,7.45,505300.0,4.8714,4.8714,4.7299,4.7942,505300.0
2008-11-06 15:30:00,7.46,7.58,7.37,7.38,349600.0,4.8006,4.8779,4.7427,4.7492,349600.0
2008-11-06 15:35:00,7.38,7.5,7.38,7.47,445800.0,4.7492,4.8264,4.7492,4.8071,445800.0
2008-11-06 15:40:00,7.46,7.79,7.45,7.73,571000.0,4.8006,5.013,4.7942,4.9744,571000.0
2008-11-06 15:45:00,7.73,7.89,7.52,7.56,548300.0,4.9744,5.0774,4.8393,4.865,548300.0
2008-11-06 15:50:00,7.56,7.92,7.55,7.9,594100.0,4.865,5.0967,4.8586,5.0838,594100.0
2008-11-06 15:55:00,7.9,7.96,7.64,7.73,717800.0,5.0838,5.1224,4.9165,4.9744,717800.0
2008-11-07 09:30:00,7.35,8.15,7.3,7.94,999600.0,4.7299,5.2447,4.6977,5.1095,999600.0
2008-11-07 09:35:00,7.93,8.05,7.17,7.21,924600.0,5.1031,5.1803,4.614,4.6398,924600.0
2008-11-07 09:40:00,7.21,7.49,6.85,7.2,1004100.0,4.6398,4.8199,4.4081,4.6333,1004100.0
2008-11-07 09:45:00,7.2,7.28,6.83,6.97,788400.0,4.6333,4.6848,4.3952,4.4853,788400.0
2008-11-07 09:50:00,6.96,7.08,6.81,6.92,559400.0,4.4789,4.5561,4.3824,4.4531,559400.0
2008-11-07 09:55:00,6.94,7.17,6.87,7.17,497300.0,4.466,4.614,4.421,4.614,497300.0
2008-11-07 10:00:00,7.17,7.3,6.95,7.07,499300.0,4.614,4.6977,4.4724,4.5497,499300.0
2008-11-07 10:05:00,7.06,7.12,6.87,6.95,362200.0,4.5432,4.5818,4.421,4.4724,362200.0
2008-11-07 10:10:00,6.94,7.08,6.94,7.05,226000.0,4.466,4.5561,4.466,4.5368,226000.0
2008-11-07 10:15:00,7.05,7.37,7.05,7.15,516100.0,4.5368,4.7427,4.5368,4.6012,516100.0
2008-11-07 10:20:00,7.15,7.39,7.11,7.3,408500.0,4.6012,4.7556,4.5754,4.6977,408500.0
2008-11-07 10:25:00,7.3,7.35,7.0,7.17,496500.0,4.6977,4.7299,4.5046,4.614,496500.0
2008-11-07 10:30:00,7.14,7.2,7.0,7.02,222400.0,4.5947,4.6333,4.5046,4.5175,222400.0
2008-11-07 10:35:00,7.03,7.18,7.02,7.13,191900.0,4.5239,4.6205,4.5175,4.5883,191900.0
2008-11-07 10:40:00,7.14,7.15,6.98,7.0,291900.0,4.5947,4.6012,4.4918,4.5046,291900.0
2008-11-07 10:45:00,6.99,7.05,6.91,6.96,223200.0,4.4982,4.5368,4.4467,4.4789,223200.0
2008-11-07 10:50:00,6.96,7.0,6.77,6.86,400400.0,4.4789,4.5046,4.3566,4.4145,400400.0
2008-11-07 10:55:00,6.86,6.89,6.66,6.79,384300.0,4.4145,4.4338,4.2858,4.3695,384300.0
2008-11-07 11:00:00,6.78,6.92,6.77,6.86,171600.0,4.3631,4.4531,4.3566,4.4145,171600.0
2008-11-07 11:05:00,6.87,6.97,6.67,6.74,264400.0,4.421,4.4853,4.2923,4.3373,264400.0
2008-11-07 11:10:00,6.73,6.84,6.65,6.72,218600.0,4.3309,4.4017,4.2794,4.3244,218600.0
2008-11-07 11:15:00,6.72,6.78,6.62,6.68,309300.0,4.3244,4.3631,4.2601,4.2987,309300.0
2008-11-07 11:20:00,6.7,6.73,6.59,6.67,262600.0,4.3116,4.3309,4.2408,4.2923,262600.0
2008-11-07 11:25:00,6.66,6.67,6.52,6.54,354000.0,4.2858,4.2923,4.1957,4.2086,354000.0
2008-11-07 11:30:00,6.54,6.7,6.53,6.67,246200.0,4.2086,4.3116,4.2022,4.2923,246200.0
2008-11-07 11:35:00,6.7,6.91,6.68,6.78,329100.0,4.3116,4.4467,4.2987,4.3631,329100.0
2008-11-07 11:40:00,6.78,6.8,6.68,6.74,149300.0,4.3631,4.3759,4.2987,4.3373,149300.0
2008-11-07 11:45:00,6.73,6.78,6.61,6.62,97800.0,4.3309,4.3631,4.2537,4.2601,97800.0
2008-11-07 11:50:00,6.62,6.72,6.6,6.66,132800.0,4.2601,4.3244,4.2472,4.2858,132800.0
2008-11-07 11:55:00,6.68,6.68,6.55,6.67,174700.0,4.2987,4.2987,4.215,4.2923,174700.0
2008-11-07 12:00:00,6.67,6.71,6.61,6.71,124300.0,4.2923,4.318,4.2537,4.318,124300.0
2008-11-07 12:05:00,6.7,6.77,6.7,6.7,163800.0,4.3116,4.3566,4.3116,4.3116,163800.0
2008-11-07 12:10:00,6.7,6.73,6.66,6.68,75500.0,4.3116,4.3309,4.2858,4.2987,75500.0
2008-11-07 12:15:00,6.68,6.69,6.64,6.64,69100.0,4.2987,4.3051,4.273,4.273,69100.0
2008-11-07 12:20:00,6.64,6.8,6.62,6.75,171700.0,4.273,4.3759,4.2601,4.3437,171700.0
2008-11-07 12:25:00,6.76,6.85,6.7,6.71,166400.0,4.3502,4.4081,4.3116,4.318,166400.0
2008-11-07 12:30:00,6.71,6.74,6.64,6.72,87700.0,4.318,4.3373,4.273,4.3244,87700.0
2008-11-07 12:35:00,6.71,6.76,6.63,6.74,60400.0,4.318,4.3502,4.2665,4.3373,60400.0
2008-11-07 12:40:00,6.74,6.82,6.7,6.76,98700.0,4.3373,4.3888,4.3116,4.3502,98700.0
2008-11-07 12:45:00,6.75,6.82,6.75,6.77,65300.0,4.3437,4.3888,4.3437,4.3566,65300.0
2008-11-07 12:50:00,6.76,6.77,6.75,6.77,47200.0,4.3502,4.3566,4.3437,4.3566,47200.0
2008-11-07 12:55:00,6.76,6.77,6.7,6.75,69200.0,4.3502,4.3566,4.3116,4.3437,69200.0
2008-11-07 13:00:00,6.72,6.8,6.72,6.78,66100.0,4.3244,4.3759,4.3244,4.3631,66100.0
2008-11-07 13:05:00,6.78,6.92,6.76,6.92,185900.0,4.3631,4.4531,4.3502,4.4531,185900.0
2008-11-07 13:10:00,6.92,7.2,6.87,7.2,576500.0,4.4531,4.6333,4.421,4.6333,576500.0
2008-11-07 13:15:00,7.2,7.2,6.95,7.04,400600.0,4.6333,4.6333,4.4724,4.5304,400600.0
2008-11-07 13:20:00,7.04,7.08,6.98,7.05,153200.0,4.5304,4.5561,4.4918,4.5368,153200.0
2008-11-07 13:25:00,7.07,7.08,6.86,6.91,173800.0,4.5497,4.5561,4.4145,4.4467,173800.0
2008-11-07 13:30:00,6.92,7.07,6.91,6.99,205300.0,4.4531,4.5497,4.4467,4.4982,205300.0
2008-11-07 13:35:00,6.97,6.99,6.81,6.84,164700.0,4.4853,4.4982,4.3824,4.4017,164700.0
2008-11-07 13:40:00,6.86,6.87,6.78,6.8,193200.0,4.4145,4.421,4.3631,4.3759,193200.0
2008-11-07 13:45:00,6.79,6.87,6.78,6.82,65500.0,4.3695,4.421,4.3631,4.3888,65500.0
2008-11-07 13:50:00,6.8,6.84,6.78,6.83,78800.0,4.3759,4.4017,4.3631,4.3952,78800.0
2008-11-07 13:55:00,6.83,6.88,6.81,6.84,90200.0,4.3952,4.4274,4.3824,4.4017,90200.0
2008-11-07 14:00:00,6.84,6.9,6.83,6.83,103900.0,4.4017,4.4403,4.3952,4.3952,103900.0
2008-11-07 14:05:00,6.83,6.84,6.7,6.77,213300.0,4.3952,4.4017,4.3116,4.3566,213300.0
2008-11-07 14:10:00,6.77,6.81,6.77,6.79,42800.0,4.3566,4.3824,4.3566,4.3695,42800.0
2008-11-07 14:15:00,6.78,6.9,6.78,6.88,82000.0,4.3631,4.4403,4.3631,4.4274,82000.0
2008-11-07 14:20:00,6.85,6.9,6.82,6.82,103700.0,4.4081,4.4403,4.3888,4.3888,103700.0
2008-11-07 14:25:00,6.83,6.86,6.81,6.81,60300.0,4.3952,4.4145,4.3824,4.3824,60300.0
2008-11-07 14:30:00,6.81,6.84,6.81,6.82,56300.0,4.3824,4.4017,4.3824,4.3888,56300.0
2008-11-07 14:35:00,6.82,6.98,6.8,6.96,178600.0,4.3888,4.4918,4.3759,4.4789,178600.0
2008-11-07 14:40:00,6.94,7.1,6.94,7.04,275500.0,4.466,4.569,4.466,4.5304,275500.0
2008-11-07 14:45:00,7.04,7.15,6.99,7.05,185400.0,4.5304,4.6012,4.4982,4.5368,185400.0
2008-11-07 14:50:00,7.06,7.18,7.02,7.03,298400.0,4.5432,4.6205,4.5175,4.5239,298400.0
2008-11-07 14:55:00,7.03,7.05,6.9,6.9,377300.0,4.5239,4.5368,4.4403,4.4403,377300.0
2008-11-07 15:00:00,6.9,7.01,6.86,6.9,234000.0,4.4403,4.5111,4.4145,4.4403,234000.0
2008-11-07 15:05:00,6.91,6.91,6.77,6.82,298900.0,4.4467,4.4467,4.3566,4.3888,298900.0
2008-11-07 15:10:00,6.83,6.91,6.76,6.85,220700.0,4.3952,4.4467,4.3502,4.4081,220700.0
2008-11-07 15:15:00,6.85,6.9,6.75,6.78,184700.0,4.4081,4.4403,4.3437,4.3631,184700.0
2008-11-07 15:20:00,6.78,6.79,6.66,6.68,206600.0,4.3631,4.3695,4.2858,4.2987,206600.0
2008-11-07 15:25:00,6.68,6.87,6.67,6.76,161400.0,4.2987,4.421,4.2923,4.3502,161400.0
2008-11-07 15:30:00,6.75,6.87,6.7,6.82,168800.0,4.3437,4.421,4.3116,4.3888,168800.0
2008-11-07 15:35:00,6.82,6.87,6.79,6.82,183200.0,4.3888,4.421,4.3695,4.3888,183200.0
2008-11-07 15:40:00,6.82,7.0,6.77,6.85,429500.0,4.3888,4.5046,4.3566,4.4081,429500.0
2008-11-07 15:45:00,6.86,6.86,6.78,6.84,345600.0,4.4145,4.4145,4.3631,4.4017,345600.0
2008-11-07 15:50:00,6.82,6.85,6.71,6.75,544900.0,4.3888,4.4081,4.318,4.3437,544900.0
2008-11-07 15:55:00,6.76,6.84,6.7,6.76,695000.0,4.3502,4.4017,4.3116,4.3502,695000.0
2008-11-10 09:30:00,7.48,7.6,7.21,7.43,632300.0,4.8135,4.8907,4.6398,4.7813,632300.0
2008-11-10 09:35:00,7.43,7.47,7.3,7.39,458500.0,4.7813,4.8071,4.6977,4.7556,458500.0
2008-11-10 09:40:00,7.41,7.41,6.98,7.1,523600.0,4.7685,4.7685,4.4918,4.569,523600.0
2008-11-10 09:45:00,7.07,7.13,6.8,6.81,402100.0,4.5497,4.5883,4.3759,4.3824,402100.0
2008-11-10 09:50:00,6.8,7.17,6.72,7.11,421700.0,4.3759,4.614,4.3244,4.5754,421700.0
2008-11-10 09:55:00,7.11,7.14,6.9,6.94,219100.0,4.5754,4.5947,4.4403,4.466,219100.0
2008-11-10 10:00:00,6.96,7.0,6.82,6.92,140100.0,4.4789,4.5046,4.3888,4.4531,140100.0
2008-11-10 10:05:00,6.9,7.02,6.82,6.89,151100.0,4.4403,4.5175,4.3888,4.4338,151100.0
2008-11-10 10:10:00,6.89,7.0,6.83,6.91,138900.0,4.4338,4.5046,4.3952,4.4467,138900.0
2008-11-10 10:15:00,6.92,6.99,6.75,6.78,172700.0,4.4531,4.4982,4.3437,4.3631,172700.0
2008-11-10 10:20:00,6.75,6.89,6.7,6.75,167900.0,4.3437,4.4338,4.3116,4.3437,167900.0
2008-11-10 10:25:00,6.78,6.89,6.74,6.76,131900.0,4.3631,4.4338,4.3373,4.3502,131900.0
2008-11-10 10:30:00,6.77,6.84,6.75,6.76,209600.0,4.3566,4.4017,4.3437,4.3502,209600.0
2008-11-10 10:35:00,6.78,6.85,6.77,6.82,89900.0,4.3631,4.4081,4.3566,4.3888,89900.0
2008-11-10 10:40:00,6.82,6.83,6.75,6.77,56800.0,4.3888,4.3952,4.3437,4.3566,56800.0
2008-11-10 10:45:00,6.77,6.81,6.72,6.73,179100.0,4.3566,4.3824,4.3244,4.3309,179100.0
2008-11-10 10:50:00,6.75,6.78,6.73,6.74,57400.0,4.3437,4.3631,4.3309,4.3373,57400.0
2008-11-10 10:55:00,6.73,6.89,6.72,6.8,190100.0,4.3309,4.4338,4.3244,4.3759,190100.0
2008-11-10 11:00:00,6.81,6.82,6.75,6.79,128900.0,4.3824,4.3888,4.3437,4.3695,128900.0
2008-11-10 11:05:00,6.81,6.94,6.81,6.83,195600.0,4.3824,4.466,4.3824,4.3952,195600.0
2008-11-10 11:10:00,6.84,6.88,6.78,6.79,91500.0,4.4017,4.4274,4.3631,4.3695,91500.0
2008-11-10 11:15:00,6.78,6.8,6.75,6.78,95300.0,4.3631,4.3759,4.3437,4.3631,95300.0
2008-11-10 11:20:00,6.79,6.81,6.72,6.81,112700.0,4.3695,4.3824,4.3244,4.3824,112700.0
2008-11-10 11:25:00,6.79,6.88,6.77,6.82,92200.0,4.3695,4.4274,4.3566,4.3888,92200.0
2008-11-10 11:30:00,6.83,6.88,6.82,6.85,89000.0,4.3952,4.4274,4.3888,4.4081,89000.0
2008-11-10 11:35:00,6.83,6.87,6.78,6.82,76300.0,4.3952,4.421,4.3631,4.3888,76300.0
2008-11-10 11:40:00,6.82,6.84,6.79,6.83,36400.0,4.3888,4.4017,4.3695,4.3952,36400.0
2008-11-10 11:45:00,6.83,6.85,6.78,6.78,80000.0,4.3952,4.4081,4.3631,4.3631,80000.0
2008-11-10 11:50:00,6.78,6.87,6.75,6.8,131900.0,4.3631,4.421,4.3437,4.3759,131900.0
2008-11-10 11:55:00,6.79,6.84,6.77,6.84,62800.0,4.3695,4.4017,4.3566,4.4017,62800.0
2008-11-10 12:00:00,6.83,7.05,6.81,6.97,293600.0,4.3952,4.5368,4.3824,4.4853,293600.0
2008-11-10 12:05:00,6.98,7.5,6.98,7.44,781700.0,4.4918,4.8264,4.4918,4.7878,781700.0
2008-11-10 12:10:00,7.43,7.84,7.25,7.84,843500.0,4.7813,5.0452,4.6655,5.0452,843500.0
2008-11-10 12:15:00,7.85,8.53,7.76,8.34,2618200.0,5.0516,5.4892,4.9937,5.3669,2618200.0
2008-11-10 12:20:00,8.3,8.67,7.96,8.04,1724000.0,5.3412,5.5793,5.1224,5.1739,1724000.0
2008-11-10 12:25:00,8.1,8.34,7.95,8.06,1113000.0,5.2125,5.3669,5.116,5.1868,1113000.0
2008-11-10 12:30:00,8.06,8.16,7.71,7.83,1057900.0,5.1868,5.2511,4.9615,5.0387,1057900.0
2008-11-10 12:35:00,7.83,7.85,7.51,7.68,830100.0,5.0387,5.0516,4.8328,4.9422,830100.0
2008-11-10 12:40:00,7.68,7.84,7.58,7.74,472200.0,4.9422,5.0452,4.8779,4.9808,472200.0
2008-11-10 12:45:00,7.74,7.78,7.59,7.64,313200.0,4.9808,5.0066,4.8843,4.9165,313200.0
2008-11-10 12:50:00,7.64,7.65,7.29,7.54,588500.0,4.9165,4.9229,4.6912,4.8521,588500.0
2008-11-10 12:55:00,7.54,7.64,7.37,7.37,342700.0,4.8521,4.9165,4.7427,4.7427,342700.0
2008-11-10 13:00:00,7.38,7.44,7.1,7.16,574900.0,4.7492,4.7878,4.569,4.6076,574900.0
2008-11-10 13:05:00,7.16,7.45,7.11,7.43,489800.0,4.6076,4.7942,4.5754,4.7813,489800.0
2008-11-10 13:10:00,7.42,7.5,7.34,7.49,326800.0,4.7749,4.8264,4.7234,4.8199,326800.0
2008-11-10 13:15:00,7.47,7.51,7.22,7.32,244100.0,4.8071,4.8328,4.6462,4.7106,244100.0
2008-11-10 13:20:00,7.32,7.36,7.05,7.11,265400.0,4.7106,4.7363,4.5368,4.5754,265400.0
2008-11-10 13:25:00,7.11,7.25,7.05,7.16,436500.0,4.5754,4.6655,4.5368,4.6076,436500.0
2008-11-10 13:30:00,7.16,7.27,7.13,7.22,365700.0,4.6076,4.6784,4.5883,4.6462,365700.0
2008-11-10 13:35:00,7.23,7.4,7.18,7.39,297200.0,4.6526,4.762,4.6205,4.7556,297200.0
2008-11-10 13:40:00,7.34,7.4,7.21,7.22,306100.0,4.7234,4.762,4.6398,4.6462,306100.0
2008-11-10 13:45:00,7.24,7.33,7.17,7.31,352200.0,4.6591,4.717,4.614,4.7041,352200.0
2008-11-10 13:50:00,7.31,7.36,7.2,7.27,448300.0,4.7041,4.7363,4.6333,4.6784,448300.0
2008-11-10 13:55:00,7.27,7.48,7.27,7.47,298500.0,4.6784,4.8135,4.6784,4.8071,298500.0
2008-11-10 14:00:00,7.48,7.48,7.26,7.32,277100.0,4.8135,4.8135,4.6719,4.7106,277100.0
2008-11-10 14:05:00,7.31,7.48,7.18,7.4,490300.0,4.7041,4.8135,4.6205,4.762,490300.0
2008-11-10 14:10:00,7.39,7.5,7.25,7.35,354600.0,4.7556,4.8264,4.6655,4.7299,354600.0
2008-11-10 14:15:00,7.37,7.43,7.09,7.23,314500.0,4.7427,4.7813,4.5625,4.6526,314500.0
2008-11-10 14:20:00,7.26,7.38,7.11,7.29,507000.0,4.6719,4.7492,4.5754,4.6912,507000.0
2008-11-10 14:25:00,7.29,7.6,7.22,7.47,713600.0,4.6912,4.8907,4.6462,4.8071,713600.0
2008-11-10 14:30:00,7.47,7.72,7.25,7.48,1089400.0,4.8071,4.968,4.6655,4.8135,1089400.0
2008-11-10 14:35:00,7.48,7.48,7.23,7.29,444600.0,4.8135,4.8135,4.6526,4.6912,444600.0
2008-11-10 14:40:00,7.3,7.36,7.25,7.32,328400.0,4.6977,4.7363,4.6655,4.7106,328400.0
2008-11-10 14:45:00,7.31,7.38,7.2,7.25,377600.0,4.7041,4.7492,4.6333,4.6655,377600.0
2008-11-10 14:50:00,7.25,7.3,7.2,7.3,249200.0,4.6655,4.6977,4.6333,4.6977,249200.0
2008-11-10 14:55:00,7.29,7.32,7.21,7.24,209900.0,4.6912,4.7106,4.6398,4.6591,209900.0
2008-11-10 15:00:00,7.24,7.26,7.13,7.26,391400.0,4.6591,4.6719,4.5883,4.6719,391400.0
2008-11-10 15:05:00,7.26,7.27,7.22,7.26,264500.0,4.6719,4.6784,4.6462,4.6719,264500.0
2008-11-10 15:10:00,7.25,7.57,7.24,7.45,842500.0,4.6655,4.8714,4.6591,4.7942,842500.0
2008-11-10 15:15:00,7.46,7.69,7.45,7.63,700600.0,4.8006,4.9487,4.7942,4.91,700600.0
2008-11-10 15:20:00,7.63,7.8,7.52,7.73,1011000.0,4.91,5.0194,4.8393,4.9744,1011000.0
2008-11-10 15:25:00,7.71,7.8,7.63,7.75,612300.0,4.9615,5.0194,4.91,4.9873,612300.0
2008-11-10 15:30:00,7.74,7.95,7.67,7.93,683800.0,4.9808,5.116,4.9358,5.1031,683800.0
2008-11-10 15:35:00,7.93,8.25,7.91,8.13,1486800.0,5.1031,5.309,5.0902,5.2318,1486800.0
2008-11-10 15:40:00,8.12,8.22,7.93,8.13,868200.0,5.2254,5.2897,5.1031,5.2318,868200.0
2008-11-10 15:45:00,8.13,8.35,8.05,8.24,1098300.0,5.2318,5.3734,5.1803,5.3026,1098300.0
2008-11-10 15:50:00,8.25,8.25,7.96,8.06,1220000.0,5.309,5.309,5.1224,5.1868,1220000.0
2008-11-10 15:55:00,8.05,8.14,8.0,8.02,1006300.0,5.1803,5.2382,5.1481,5.161,1006300.0
2008-11-11 09:30:00,6.48,6.7,6.43,6.65,138500.0,4.17,4.3116,4.1378,4.2794,138500.0
2008-11-11 09:35:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 09:40:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 09:45:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 09:50:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 09:55:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:05:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:10:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:15:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:20:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:25:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:30:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:35:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:40:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:45:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:50:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:55:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:05:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:10:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:15:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:20:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:25:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:30:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:35:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:40:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:45:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:50:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:55:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:05:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:10:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:15:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:20:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:25:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:30:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:35:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:40:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:45:00,6.66,6.66,6.06,6.15,3783700.0,4.2858,4.2858,3.8997,3.9576,3783700.0
2008-11-11 12:50:00,6.14,6.71,6.08,6.48,3483200.0,3.9512,4.318,3.9126,4.17,3483200.0
2008-11-11 12:55:00,6.48,6.49,6.18,6.28,1774600.0,4.17,4.1764,3.9769,4.0413,1774600.0
2008-11-11 13:00:00,6.28,6.42,6.27,6.33,922100.0,4.0413,4.1314,4.0349,4.0735,922100.0
2008-11-11 13:05:00,6.33,6.33,5.87,5.91,3090600.0,4.0735,4.0735,3.7774,3.8032,3090600.0
2008-11-11 13:10:00,5.92,5.96,5.75,5.81,1741700.0,3.8096,3.8354,3.7002,3.7388,1741700.0
2008-11-11 13:15:00,5.81,5.81,5.6,5.62,1831400.0,3.7388,3.7388,3.6037,3.6166,1831400.0
2008-11-11 13:20:00,5.62,5.74,5.52,5.65,2998900.0,3.6166,3.6938,3.5522,3.6359,2998900.0
2008-11-11 13:25:00,5.66,5.79,5.65,5.71,1114100.0,3.6423,3.726,3.6359,3.6745,1114100.0
2008-11-11 13:30:00,5.71,5.77,5.59,5.61,1015900.0,3.6745,3.7131,3.5973,3.6101,1015900.0
2008-11-11 13:35:00,5.61,5.63,5.3,5.32,2536100.0,3.6101,3.623,3.4106,3.4235,2536100.0
2008-11-11 13:40:00,5.32,5.46,5.18,5.39,2318100.0,3.4235,3.5136,3.3334,3.4686,2318100.0
2008-11-11 13:45:00,5.38,5.48,5.35,5.41,1141800.0,3.4621,3.5265,3.4428,3.4814,1141800.0
2008-11-11 13:50:00,5.42,5.46,5.28,5.39,1063000.0,3.4879,3.5136,3.3978,3.4686,1063000.0
2008-11-11 13:55:00,5.39,5.42,5.28,5.37,887500.0,3.4686,3.4879,3.3978,3.4557,887500.0
2008-11-11 14:00:00,5.37,5.48,5.1,5.12,1220000.0,3.4557,3.5265,3.2819,3.2948,1220000.0
2008-11-11 14:05:00,5.14,5.18,5.05,5.06,1366500.0,3.3077,3.3334,3.2498,3.2562,1366500.0
2008-11-11 14:10:00,5.06,5.22,5.05,5.17,809600.0,3.2562,3.3592,3.2498,3.327,809600.0
2008-11-11 14:15:00,5.16,5.37,5.13,5.36,1063800.0,3.3206,3.4557,3.3012,3.4493,1063800.0
2008-11-11 14:20:00,5.35,5.47,5.31,5.42,1392600.0,3.4428,3.52,3.4171,3.4879,1392600.0
2008-11-11 14:25:00,5.41,5.45,5.21,5.34,687900.0,3.4814,3.5072,3.3527,3.4364,687900.0
2008-11-11 14:30:00,5.34,5.38,5.2,5.36,737000.0,3.4364,3.4621,3.3463,3.4493,737000.0
2008-11-11 14:35:00,5.37,5.38,5.13,5.14,516500.0,3.4557,3.4621,3.3012,3.3077,516500.0
2008-11-11 14:40:00,5.14,5.23,5.09,5.2,407000.0,3.3077,3.3656,3.2755,3.3463,407000.0
2008-11-11 14:45:00,5.2,5.22,5.11,5.16,399600.0,3.3463,3.3592,3.2884,3.3206,399600.0
2008-11-11 14:50:00,5.17,5.2,5.1,5.16,251000.0,3.327,3.3463,3.2819,3.3206,251000.0
2008-11-11 14:55:00,5.16,5.2,5.11,5.14,434400.0,3.3206,3.3463,3.2884,3.3077,434400.0
2008-11-11 15:00:00,5.15,5.28,5.12,5.14,341900.0,3.3141,3.3978,3.2948,3.3077,341900.0
2008-11-11 15:05:00,5.27,5.3,5.15,5.23,432600.0,3.3913,3.4106,3.3141,3.3656,432600.0
2008-11-11 15:10:00,5.21,5.25,5.17,5.23,228200.0,3.3527,3.3785,3.327,3.3656,228200.0
2008-11-11 15:15:00,5.23,5.48,5.21,5.47,873900.0,3.3656,3.5265,3.3527,3.52,873900.0
2008-11-11 15:20:00,5.47,5.57,5.43,5.54,1396700.0,3.52,3.5844,3.4943,3.5651,1396700.0
2008-11-11 15:25:00,5.54,5.58,5.44,5.47,1095200.0,3.5651,3.5908,3.5007,3.52,1095200.0
2008-11-11 15:30:00,5.47,5.47,5.31,5.32,624800.0,3.52,3.52,3.4171,3.4235,624800.0
2008-11-11 15:35:00,5.32,5.38,5.17,5.18,842700.0,3.4235,3.4621,3.327,3.3334,842700.0
2008-11-11 15:40:00,5.18,5.27,5.11,5.13,840900.0,3.3334,3.3913,3.2884,3.3012,840900.0
2008-11-11 15:45:00,5.13,5.24,5.12,5.18,724500.0,3.3012,3.372,3.2948,3.3334,724500.0
2008-11-11 15:50:00,5.19,5.32,5.13,5.31,932800.0,3.3399,3.4235,3.3012,3.4171,932800.0
2008-11-11 15:55:00,5.31,5.36,5.22,5.26,1012400.0,3.4171,3.4493,3.3592,3.3849,1012400.0
2008-11-12 09:30:00,5.24,5.54,5.21,5.5,1009200.0,3.372,3.5651,3.3527,3.5393,1009200.0
2008-11-12 09:35:00,5.5,5.52,5.32,5.5,613000.0,3.5393,3.5522,3.4235,3.5393,613000.0
2008-11-12 09:40:00,5.5,5.66,5.48,5.5,1304300.0,3.5393,3.6423,3.5265,3.5393,1304300.0
2008-11-12 09:45:00,5.5,5.52,5.35,5.36,685000.0,3.5393,3.5522,3.4428,3.4493,685000.0
2008-11-12 09:50:00,5.35,5.45,5.26,5.27,602500.0,3.4428,3.5072,3.3849,3.3913,602500.0
2008-11-12 09:55:00,5.28,5.28,5.04,5.14,1239800.0,3.3978,3.3978,3.2433,3.3077,1239800.0
2008-11-12 10:00:00,5.15,5.25,5.04,5.25,996200.0,3.3141,3.3785,3.2433,3.3785,996200.0
2008-11-12 10:05:00,5.26,5.28,5.15,5.2,239300.0,3.3849,3.3978,3.3141,3.3463,239300.0
2008-11-12 10:10:00,5.21,5.27,5.1,5.15,477000.0,3.3527,3.3913,3.2819,3.3141,477000.0
2008-11-12 10:15:00,5.14,5.18,5.07,5.17,369600.0,3.3077,3.3334,3.2626,3.327,369600.0
2008-11-12 10:20:00,5.18,5.18,5.12,5.14,218200.0,3.3334,3.3334,3.2948,3.3077,218200.0
2008-11-12 10:25:00,5.14,5.15,4.96,4.98,2239500.0,3.3077,3.3141,3.1918,3.2047,2239500.0
2008-11-12 10:30:00,4.98,5.03,4.9,4.93,1324800.0,3.2047,3.2369,3.1532,3.1725,1324800.0
2008-11-12 10:35:00,4.93,4.96,4.86,4.9,705500.0,3.1725,3.1918,3.1275,3.1532,705500.0
2008-11-12 10:40:00,4.9,5.02,4.9,4.93,562500.0,3.1532,3.2305,3.1532,3.1725,562500.0
2008-11-12 10:45:00,4.93,4.95,4.83,4.88,288400.0,3.1725,3.1854,3.1082,3.1404,288400.0
2008-11-12 10:50:00,4.88,4.92,4.84,4.9,353400.0,3.1404,3.1661,3.1146,3.1532,353400.0
2008-11-12 10:55:00,4.9,4.97,4.89,4.95,608100.0,3.1532,3.1983,3.1468,3.1854,608100.0
2008-11-12 11:00:00,4.95,4.96,4.9,4.92,238300.0,3.1854,3.1918,3.1532,3.1661,238300.0
2008-11-12 11:05:00,4.92,4.93,4.91,4.93,372800.0,3.1661,3.1725,3.1597,3.1725,372800.0
2008-11-12 11:10:00,4.92,4.95,4.91,4.94,191000.0,3.1661,3.1854,3.1597,3.179,191000.0
2008-11-12 11:15:00,4.94,4.99,4.91,4.96,335700.0,3.179,3.2112,3.1597,3.1918,335700.0
2008-11-12 11:20:00,4.96,5.02,4.95,5.02,670800.0,3.1918,3.2305,3.1854,3.2305,670800.0
2008-11-12 11:25:00,5.02,5.03,4.92,5.02,435200.0,3.2305,3.2369,3.1661,3.2305,435200.0
2008-11-12 11:30:00,5.02,5.04,5.01,5.02,382400.0,3.2305,3.2433,3.224,3.2305,382400.0
2008-11-12 11:35:00,5.01,5.07,5.01,5.04,341400.0,3.224,3.2626,3.224,3.2433,341400.0
2008-11-12 11:40:00,5.03,5.04,5.02,5.02,173000.0,3.2369,3.2433,3.2305,3.2305,173000.0
2008-11-12 11:45:00,5.03,5.03,4.92,4.97,410000.0,3.2369,3.2369,3.1661,3.1983,410000.0
2008-11-12 11:50:00,4.97,4.99,4.95,4.97,170600.0,3.1983,3.2112,3.1854,3.1983,170600.0
2008-11-12 11:55:00,4.97,4.99,4.96,4.99,141700.0,3.1983,3.2112,3.1918,3.2112,141700.0
2008-11-12 12:00:00,4.99,5.03,4.99,5.02,265700.0,3.2112,3.2369,3.2112,3.2305,265700.0
2008-11-12 12:05:00,5.02,5.07,5.02,5.05,639400.0,3.2305,3.2626,3.2305,3.2498,639400.0
2008-11-12 12:10:00,5.05,5.05,5.0,5.01,216700.0,3.2498,3.2498,3.2176,3.224,216700.0
2008-11-12 12:15:00,5.01,5.01,4.99,5.01,510600.0,3.224,3.224,3.2112,3.224,510600.0
2008-11-12 12:20:00,5.01,5.04,5.0,5.01,122400.0,3.224,3.2433,3.2176,3.224,122400.0
2008-11-12 12:25:00,5.02,5.03,5.01,5.01,78800.0,3.2305,3.2369,3.224,3.224,78800.0
2008-11-12 12:30:00,5.01,5.03,4.95,4.97,651500.0,3.224,3.2369,3.1854,3.1983,651500.0
2008-11-12 12:35:00,4.98,5.03,4.97,4.99,464200.0,3.2047,3.2369,3.1983,3.2112,464200.0
2008-11-12 12:40:00,4.99,5.0,4.97,4.97,245000.0,3.2112,3.2176,3.1983,3.1983,245000.0
2008-11-12 12:45:00,4.97,4.98,4.95,4.97,313400.0,3.1983,3.2047,3.1854,3.1983,313400.0
2008-11-12 12:50:00,4.97,4.98,4.95,4.96,228800.0,3.1983,3.2047,3.1854,3.1918,228800.0
2008-11-12 12:55:00,4.96,5.04,4.96,5.02,851000.0,3.1918,3.2433,3.1918,3.2305,851000.0
2008-11-12 13:00:00,5.02,5.03,5.01,5.02,129800.0,3.2305,3.2369,3.224,3.2305,129800.0
2008-11-12 13:05:00,5.02,5.04,5.01,5.03,190100.0,3.2305,3.2433,3.224,3.2369,190100.0
2008-11-12 13:10:00,5.02,5.03,4.98,4.98,375100.0,3.2305,3.2369,3.2047,3.2047,375100.0
2008-11-12 13:15:00,4.98,5.01,4.97,4.99,273100.0,3.2047,3.224,3.1983,3.2112,273100.0
2008-11-12 13:20:00,5.0,5.01,4.99,5.01,214500.0,3.2176,3.224,3.2112,3.224,214500.0
2008-11-12 13:25:00,5.0,5.01,4.98,4.99,1359800.0,3.2176,3.224,3.2047,3.2112,1359800.0
2008-11-12 13:30:00,4.99,5.0,4.96,4.96,314300.0,3.2112,3.2176,3.1918,3.1918,314300.0
2008-11-12 13:35:00,4.96,4.98,4.89,4.96,400400.0,3.1918,3.2047,3.1468,3.1918,400400.0
2008-11-12 13:40:00,4.97,4.98,4.96,4.98,511000.0,3.1983,3.2047,3.1918,3.2047,511000.0
2008-11-12 13:45:00,4.97,4.99,4.96,4.97,228500.0,3.1983,3.2112,3.1918,3.1983,228500.0
2008-11-12 13:50:00,4.97,4.97,4.91,4.94,454300.0,3.1983,3.1983,3.1597,3.179,454300.0
2008-11-12 13:55:00,4.94,4.97,4.93,4.97,188400.0,3.179,3.1983,3.1725,3.1983,188400.0
2008-11-12 14:00:00,4.97,4.99,4.95,4.97,206500.0,3.1983,3.2112,3.1854,3.1983,206500.0
2008-11-12 14:05:00,4.96,4.98,4.95,4.97,112100.0,3.1918,3.2047,3.1854,3.1983,112100.0
2008-11-12 14:10:00,4.97,4.99,4.93,4.95,429600.0,3.1983,3.2112,3.1725,3.1854,429600.0
2008-11-12 14:15:00,4.95,4.97,4.94,4.97,357500.0,3.1854,3.1983,3.179,3.1983,357500.0
2008-11-12 14:20:00,4.97,4.99,4.96,4.99,266000.0,3.1983,3.2112,3.1918,3.2112,266000.0
2008-11-12 14:25:00,4.99,5.08,4.98,5.02,840900.0,3.2112,3.2691,3.2047,3.2305,840900.0
2008-11-12 14:30:00,5.02,5.07,5.01,5.02,536400.0,3.2305,3.2626,3.224,3.2305,536400.0
2008-11-12 14:35:00,5.03,5.03,4.96,4.97,619000.0,3.2369,3.2369,3.1918,3.1983,619000.0
2008-11-12 14:40:00,4.97,4.97,4.9,4.94,246600.0,3.1983,3.1983,3.1532,3.179,246600.0
2008-11-12 14:45:00,4.94,4.96,4.91,4.94,182000.0,3.179,3.1918,3.1597,3.179,182000.0
2008-11-12 14:50:00,4.95,4.99,4.92,4.99,441100.0,3.1854,3.2112,3.1661,3.2112,441100.0
2008-11-12 14:55:00,4.98,5.0,4.97,5.0,476900.0,3.2047,3.2176,3.1983,3.2176,476900.0
2008-11-12 15:00:00,5.0,5.01,4.99,5.0,247100.0,3.2176,3.224,3.2112,3.2176,247100.0
2008-11-12 15:05:00,5.0,5.01,4.99,4.99,191400.0,3.2176,3.224,3.2112,3.2112,191400.0
2008-11-12 15:10:00,5.0,5.0,4.99,5.0,286300.0,3.2176,3.2176,3.2112,3.2176,286300.0
2008-11-12 15:15:00,5.0,5.0,4.99,4.99,183900.0,3.2176,3.2176,3.2112,3.2112,183900.0
2008-11-12 15:20:00,4.99,5.04,4.98,5.02,690400.0,3.2112,3.2433,3.2047,3.2305,690400.0
2008-11-12 15:25:00,5.03,5.03,5.0,5.01,229300.0,3.2369,3.2369,3.2176,3.224,229300.0
2008-11-12 15:30:00,5.0,5.04,4.99,5.04,719600.0,3.2176,3.2433,3.2112,3.2433,719600.0
2008-11-12 15:35:00,5.04,5.06,5.01,5.04,718200.0,3.2433,3.2562,3.224,3.2433,718200.0
2008-11-12 15:40:00,5.03,5.12,4.94,5.08,1321400.0,3.2369,3.2948,3.179,3.2691,1321400.0
2008-11-12 15:45:00,5.07,5.14,5.03,5.12,886800.0,3.2626,3.3077,3.2369,3.2948,886800.0
2008-11-12 15:50:00,5.11,5.13,5.01,5.03,687700.0,3.2884,3.3012,3.224,3.2369,687700.0
2008-11-12 15:55:00,5.03,5.11,5.02,5.09,594800.0,3.2369,3.2884,3.2305,3.2755,594800.0
2008-11-13 09:30:00,5.45,5.6,5.28,5.35,1224500.0,3.5072,3.6037,3.3978,3.4428,1224500.0
2008-11-13 09:35:00,5.34,5.42,5.31,5.4,667100.0,3.4364,3.4879,3.4171,3.475,667100.0
2008-11-13 09:40:00,5.4,5.4,5.2,5.22,814900.0,3.475,3.475,3.3463,3.3592,814900.0
2008-11-13 09:45:00,5.22,5.29,5.15,5.22,421800.0,3.3592,3.4042,3.3141,3.3592,421800.0
2008-11-13 09:50:00,5.22,5.33,5.2,5.28,213300.0,3.3592,3.43,3.3463,3.3978,213300.0
2008-11-13 09:55:00,5.28,5.31,5.16,5.26,172200.0,3.3978,3.4171,3.3206,3.3849,172200.0
2008-11-13 10:00:00,5.26,5.35,5.25,5.34,339300.0,3.3849,3.4428,3.3785,3.4364,339300.0
2008-11-13 10:05:00,5.34,5.42,5.28,5.36,851200.0,3.4364,3.4879,3.3978,3.4493,851200.0
2008-11-13 10:10:00,5.35,5.49,5.35,5.43,646900.0,3.4428,3.5329,3.4428,3.4943,646900.0
2008-11-13 10:15:00,5.44,5.49,5.4,5.4,551400.0,3.5007,3.5329,3.475,3.475,551400.0
2008-11-13 10:20:00,5.4,5.45,5.31,5.4,514900.0,3.475,3.5072,3.4171,3.475,514900.0
2008-11-13 10:25:00,5.4,5.46,5.39,5.45,222400.0,3.475,3.5136,3.4686,3.5072,222400.0
2008-11-13 10:30:00,5.45,5.48,5.38,5.46,255700.0,3.5072,3.5265,3.4621,3.5136,255700.0
2008-11-13 10:35:00,5.46,5.48,5.43,5.48,385000.0,3.5136,3.5265,3.4943,3.5265,385000.0
2008-11-13 10:40:00,5.48,5.49,5.45,5.48,436500.0,3.5265,3.5329,3.5072,3.5265,436500.0
2008-11-13 10:45:00,5.48,5.49,5.43,5.43,437200.0,3.5265,3.5329,3.4943,3.4943,437200.0
2008-11-13 10:50:00,5.43,5.49,5.43,5.49,270700.0,3.4943,3.5329,3.4943,3.5329,270700.0
2008-11-13 10:55:00,5.49,5.49,5.41,5.47,180100.0,3.5329,3.5329,3.4814,3.52,180100.0
2008-11-13 11:00:00,5.48,5.58,5.45,5.55,344300.0,3.5265,3.5908,3.5072,3.5715,344300.0
2008-11-13 11:05:00,5.56,5.69,5.42,5.5,985700.0,3.578,3.6616,3.4879,3.5393,985700.0
2008-11-13 11:10:00,5.5,5.56,5.45,5.47,451900.0,3.5393,3.578,3.5072,3.52,451900.0
2008-11-13 11:15:00,5.47,5.53,5.43,5.47,286600.0,3.52,3.5587,3.4943,3.52,286600.0
2008-11-13 11:20:00,5.46,5.47,5.32,5.44,568400.0,3.5136,3.52,3.4235,3.5007,568400.0
2008-11-13 11:25:00,5.43,5.49,5.39,5.47,223600.0,3.4943,3.5329,3.4686,3.52,223600.0
2008-11-13 11:30:00,5.48,5.49,5.4,5.44,98400.0,3.5265,3.5329,3.475,3.5007,98400.0
2008-11-13 11:35:00,5.45,5.46,5.36,5.38,148400.0,3.5072,3.5136,3.4493,3.4621,148400.0
2008-11-13 11:40:00,5.39,5.42,5.36,5.39,109200.0,3.4686,3.4879,3.4493,3.4686,109200.0
2008-11-13 11:45:00,5.39,5.43,5.38,5.43,76500.0,3.4686,3.4943,3.4621,3.4943,76500.0
2008-11-13 11:50:00,5.42,5.47,5.41,5.41,268000.0,3.4879,3.52,3.4814,3.4814,268000.0
2008-11-13 11:55:00,5.41,5.43,5.36,5.4,167700.0,3.4814,3.4943,3.4493,3.475,167700.0
2008-11-13 12:00:00,5.4,5.43,5.34,5.4,187000.0,3.475,3.4943,3.4364,3.475,187000.0
2008-11-13 12:05:00,5.39,5.41,5.32,5.35,197400.0,3.4686,3.4814,3.4235,3.4428,197400.0
2008-11-13 12:10:00,5.34,5.35,5.22,5.28,209500.0,3.4364,3.4428,3.3592,3.3978,209500.0
2008-11-13 12:15:00,5.28,5.3,5.25,5.25,103800.0,3.3978,3.4106,3.3785,3.3785,103800.0
2008-11-13 12:20:00,5.25,5.28,5.25,5.26,97300.0,3.3785,3.3978,3.3785,3.3849,97300.0
2008-11-13 12:25:00,5.25,5.27,5.2,5.21,97500.0,3.3785,3.3913,3.3463,3.3527,97500.0
2008-11-13 12:30:00,5.21,5.22,5.2,5.21,51300.0,3.3527,3.3592,3.3463,3.3527,51300.0
2008-11-13 12:35:00,5.21,5.3,5.21,5.25,202800.0,3.3527,3.4106,3.3527,3.3785,202800.0
2008-11-13 12:40:00,5.26,5.27,5.23,5.25,92800.0,3.3849,3.3913,3.3656,3.3785,92800.0
2008-11-13 12:45:00,5.25,5.26,5.2,5.21,150000.0,3.3785,3.3849,3.3463,3.3527,150000.0
2008-11-13 12:50:00,5.21,5.22,5.15,5.2,213300.0,3.3527,3.3592,3.3141,3.3463,213300.0
2008-11-13 12:55:00,5.2,5.26,5.05,5.05,214100.0,3.3463,3.3849,3.2498,3.2498,214100.0
2008-11-13 13:00:00,5.05,5.17,5.03,5.07,247600.0,3.2498,3.327,3.2369,3.2626,247600.0
2008-11-13 13:05:00,5.07,5.18,5.01,5.14,217900.0,3.2626,3.3334,3.224,3.3077,217900.0
2008-11-13 13:10:00,5.13,5.17,5.1,5.17,229800.0,3.3012,3.327,3.2819,3.327,229800.0
2008-11-13 13:15:00,5.17,5.27,5.16,5.19,347700.0,3.327,3.3913,3.3206,3.3399,347700.0
2008-11-13 13:20:00,5.19,5.22,5.15,5.18,163800.0,3.3399,3.3592,3.3141,3.3334,163800.0
2008-11-13 13:25:00,5.17,5.26,5.14,5.26,122300.0,3.327,3.3849,3.3077,3.3849,122300.0
2008-11-13 13:30:00,5.25,5.31,5.25,5.27,322200.0,3.3785,3.4171,3.3785,3.3913,322200.0
2008-11-13 13:35:00,5.27,5.27,5.19,5.23,194300.0,3.3913,3.3913,3.3399,3.3656,194300.0
2008-11-13 13:40:00,5.23,5.27,5.22,5.25,231700.0,3.3656,3.3913,3.3592,3.3785,231700.0
2008-11-13 13:45:00,5.25,5.3,5.2,5.23,222300.0,3.3785,3.4106,3.3463,3.3656,222300.0
2008-11-13 13:50:00,5.24,5.3,5.17,5.28,243000.0,3.372,3.4106,3.327,3.3978,243000.0
2008-11-13 13:55:00,5.29,5.3,5.22,5.25,184400.0,3.4042,3.4106,3.3592,3.3785,184400.0
2008-11-13 14:00:00,5.24,5.28,5.24,5.26,198800.0,3.372,3.3978,3.372,3.3849,198800.0
2008-11-13 14:05:00,5.26,5.28,5.22,5.25,94300.0,3.3849,3.3978,3.3592,3.3785,94300.0
2008-11-13 14:10:00,5.24,5.27,5.23,5.26,98700.0,3.372,3.3913,3.3656,3.3849,98700.0
2008-11-13 14:15:00,5.27,5.29,5.23,5.23,268800.0,3.3913,3.4042,3.3656,3.3656,268800.0
2008-11-13 14:20:00,5.24,5.27,5.23,5.26,117600.0,3.372,3.3913,3.3656,3.3849,117600.0
2008-11-13 14:25:00,5.25,5.36,5.22,5.35,300200.0,3.3785,3.4493,3.3592,3.4428,300200.0
2008-11-13 14:30:00,5.36,5.42,5.33,5.35,474200.0,3.4493,3.4879,3.43,3.4428,474200.0
2008-11-13 14:35:00,5.35,5.46,5.35,5.45,397500.0,3.4428,3.5136,3.4428,3.5072,397500.0
2008-11-13 14:40:00,5.45,5.6,5.43,5.51,1036900.0,3.5072,3.6037,3.4943,3.5458,1036900.0
2008-11-13 14:45:00,5.51,5.72,5.48,5.58,696400.0,3.5458,3.6809,3.5265,3.5908,696400.0
2008-11-13 14:50:00,5.57,5.68,5.47,5.49,506800.0,3.5844,3.6552,3.52,3.5329,506800.0
2008-11-13 14:55:00,5.48,5.61,5.48,5.48,355300.0,3.5265,3.6101,3.5265,3.5265,355300.0
2008-11-13 15:00:00,5.48,5.56,5.43,5.47,288800.0,3.5265,3.578,3.4943,3.52,288800.0
2008-11-13 15:05:00,5.47,5.52,5.27,5.31,452400.0,3.52,3.5522,3.3913,3.4171,452400.0
2008-11-13 15:10:00,5.31,5.41,5.26,5.39,231000.0,3.4171,3.4814,3.3849,3.4686,231000.0
2008-11-13 15:15:00,5.39,5.43,5.36,5.42,208000.0,3.4686,3.4943,3.4493,3.4879,208000.0
2008-11-13 15:20:00,5.42,5.47,5.36,5.47,337100.0,3.4879,3.52,3.4493,3.52,337100.0
2008-11-13 15:25:00,5.46,5.58,5.46,5.52,913100.0,3.5136,3.5908,3.5136,3.5522,913100.0
2008-11-13 15:30:00,5.53,5.57,5.5,5.54,430600.0,3.5587,3.5844,3.5393,3.5651,430600.0
2008-11-13 15:35:00,5.54,5.65,5.5,5.52,695400.0,3.5651,3.6359,3.5393,3.5522,695400.0
2008-11-13 15:40:00,5.53,5.62,5.5,5.56,553700.0,3.5587,3.6166,3.5393,3.578,553700.0
2008-11-13 15:45:00,5.55,5.58,5.53,5.57,399100.0,3.5715,3.5908,3.5587,3.5844,399100.0
2008-11-13 15:50:00,5.56,5.62,5.55,5.61,424300.0,3.578,3.6166,3.5715,3.6101,424300.0
2008-11-13 15:55:00,5.61,5.62,5.55,5.58,496600.0,3.6101,3.6166,3.5715,3.5908,496600.0
2008-11-14 09:30:00,5.69,5.8,5.52,5.77,1073600.0,3.6616,3.7324,3.5522,3.7131,1073600.0
2008-11-14 09:35:00,5.76,5.79,5.5,5.65,817000.0,3.7067,3.726,3.5393,3.6359,817000.0
2008-11-14 09:40:00,5.65,5.98,5.6,5.95,869100.0,3.6359,3.8482,3.6037,3.8289,869100.0
2008-11-14 09:45:00,5.94,6.39,5.93,6.35,2163100.0,3.8225,4.1121,3.8161,4.0863,2163100.0
2008-11-14 09:50:00,6.35,6.42,6.19,6.27,1222700.0,4.0863,4.1314,3.9834,4.0349,1222700.0
2008-11-14 09:55:00,6.27,6.36,6.11,6.14,1509400.0,4.0349,4.0928,3.9319,3.9512,1509400.0
2008-11-14 10:00:00,6.14,6.34,6.13,6.17,637600.0,3.9512,4.0799,3.9448,3.9705,637600.0
2008-11-14 10:05:00,6.17,6.27,6.01,6.1,542600.0,3.9705,4.0349,3.8675,3.9255,542600.0
2008-11-14 10:10:00,6.1,6.19,6.04,6.1,317700.0,3.9255,3.9834,3.8868,3.9255,317700.0
2008-11-14 10:15:00,6.09,6.25,6.08,6.22,510800.0,3.919,4.022,3.9126,4.0027,510800.0
2008-11-14 10:20:00,6.21,6.35,6.15,6.27,584300.0,3.9962,4.0863,3.9576,4.0349,584300.0
2008-11-14 10:25:00,6.28,6.3,6.18,6.2,919700.0,4.0413,4.0542,3.9769,3.9898,919700.0
2008-11-14 10:30:00,6.2,6.21,6.11,6.11,354900.0,3.9898,3.9962,3.9319,3.9319,354900.0
2008-11-14 10:35:00,6.12,6.19,6.11,6.14,218800.0,3.9383,3.9834,3.9319,3.9512,218800.0
2008-11-14 10:40:00,6.13,6.14,6.0,6.05,760000.0,3.9448,3.9512,3.8611,3.8933,760000.0
2008-11-14 10:45:00,6.05,6.16,6.03,6.14,442100.0,3.8933,3.9641,3.8804,3.9512,442100.0
2008-11-14 10:50:00,6.14,6.15,6.08,6.15,289300.0,3.9512,3.9576,3.9126,3.9576,289300.0
2008-11-14 10:55:00,6.15,6.26,6.11,6.23,379400.0,3.9576,4.0284,3.9319,4.0091,379400.0
2008-11-14 11:00:00,6.23,6.26,6.11,6.16,403700.0,4.0091,4.0284,3.9319,3.9641,403700.0
2008-11-14 11:05:00,6.15,6.35,6.12,6.34,590200.0,3.9576,4.0863,3.9383,4.0799,590200.0
2008-11-14 11:10:00,6.33,6.61,6.3,6.61,1350400.0,4.0735,4.2537,4.0542,4.2537,1350400.0
2008-11-14 11:15:00,6.61,6.64,6.42,6.53,1033400.0,4.2537,4.273,4.1314,4.2022,1033400.0
2008-11-14 11:20:00,6.53,6.53,6.36,6.39,496700.0,4.2022,4.2022,4.0928,4.1121,496700.0
2008-11-14 11:25:00,6.38,6.51,6.36,6.4,359700.0,4.1056,4.1893,4.0928,4.1185,359700.0
2008-11-14 11:30:00,6.4,6.46,6.34,6.4,294300.0,4.1185,4.1571,4.0799,4.1185,294300.0
2008-11-14 11:35:00,6.41,6.5,6.38,6.4,345000.0,4.1249,4.1829,4.1056,4.1185,345000.0
2008-11-14 11:40:00,6.41,6.49,6.38,6.47,323000.0,4.1249,4.1764,4.1056,4.1636,323000.0
2008-11-14 11:45:00,6.46,6.59,6.46,6.56,689900.0,4.1571,4.2408,4.1571,4.2215,689900.0
2008-11-14 11:50:00,6.56,6.63,6.52,6.58,587400.0,4.2215,4.2665,4.1957,4.2343,587400.0
2008-11-14 11:55:00,6.57,6.57,6.47,6.51,314300.0,4.2279,4.2279,4.1636,4.1893,314300.0
2008-11-14 12:00:00,6.52,6.52,6.37,6.37,478200.0,4.1957,4.1957,4.0992,4.0992,478200.0
2008-11-14 12:05:00,6.38,6.46,6.25,6.42,558400.0,4.1056,4.1571,4.022,4.1314,558400.0
2008-11-14 12:10:00,6.43,6.48,6.31,6.47,229000.0,4.1378,4.17,4.0606,4.1636,229000.0
2008-11-14 12:15:00,6.47,6.51,6.38,6.38,302900.0,4.1636,4.1893,4.1056,4.1056,302900.0
2008-11-14 12:20:00,6.38,6.42,6.31,6.34,372000.0,4.1056,4.1314,4.0606,4.0799,372000.0
2008-11-14 12:25:00,6.34,6.37,6.3,6.33,202300.0,4.0799,4.0992,4.0542,4.0735,202300.0
2008-11-14 12:30:00,6.33,6.33,6.11,6.14,612300.0,4.0735,4.0735,3.9319,3.9512,612300.0
2008-11-14 12:35:00,6.15,6.3,6.15,6.29,300700.0,3.9576,4.0542,3.9576,4.0477,300700.0
2008-11-14 12:40:00,6.3,6.36,6.24,6.24,164000.0,4.0542,4.0928,4.0156,4.0156,164000.0
2008-11-14 12:45:00,6.24,6.36,6.23,6.34,255900.0,4.0156,4.0928,4.0091,4.0799,255900.0
2008-11-14 12:50:00,6.34,6.35,6.23,6.26,221900.0,4.0799,4.0863,4.0091,4.0284,221900.0
2008-11-14 12:55:00,6.25,6.34,6.25,6.28,193000.0,4.022,4.0799,4.022,4.0413,193000.0
2008-11-14 13:00:00,6.27,6.27,6.16,6.18,223700.0,4.0349,4.0349,3.9641,3.9769,223700.0
2008-11-14 13:05:00,6.17,6.25,6.03,6.13,488300.0,3.9705,4.022,3.8804,3.9448,488300.0
2008-11-14 13:10:00,6.13,6.14,6.0,6.05,408100.0,3.9448,3.9512,3.8611,3.8933,408100.0
2008-11-14 13:15:00,6.05,6.1,6.01,6.05,244900.0,3.8933,3.9255,3.8675,3.8933,244900.0
2008-11-14 13:20:00,6.04,6.08,5.95,6.06,498100.0,3.8868,3.9126,3.8289,3.8997,498100.0
2008-11-14 13:25:00,6.07,6.15,6.04,6.13,175900.0,3.9062,3.9576,3.8868,3.9448,175900.0
2008-11-14 13:30:00,6.13,6.26,6.12,6.2,256900.0,3.9448,4.0284,3.9383,3.9898,256900.0
2008-11-14 13:35:00,6.19,6.2,6.11,6.16,152600.0,3.9834,3.9898,3.9319,3.9641,152600.0
2008-11-14 13:40:00,6.17,6.19,6.1,6.1,118600.0,3.9705,3.9834,3.9255,3.9255,118600.0
2008-11-14 13:45:00,6.12,6.15,6.07,6.07,131600.0,3.9383,3.9576,3.9062,3.9062,131600.0
2008-11-14 13:50:00,6.08,6.16,6.07,6.13,159200.0,3.9126,3.9641,3.9062,3.9448,159200.0
2008-11-14 13:55:00,6.12,6.16,6.03,6.04,312300.0,3.9383,3.9641,3.8804,3.8868,312300.0
2008-11-14 14:00:00,6.04,6.09,5.97,6.01,411900.0,3.8868,3.919,3.8418,3.8675,411900.0
2008-11-14 14:05:00,6.03,6.07,6.0,6.01,233900.0,3.8804,3.9062,3.8611,3.8675,233900.0
2008-11-14 14:10:00,6.0,6.01,5.86,5.94,482600.0,3.8611,3.8675,3.771,3.8225,482600.0
2008-11-14 14:15:00,5.94,6.15,5.92,6.12,389800.0,3.8225,3.9576,3.8096,3.9383,389800.0
2008-11-14 14:20:00,6.13,6.14,6.0,6.06,210000.0,3.9448,3.9512,3.8611,3.8997,210000.0
2008-11-14 14:25:00,6.06,6.13,5.96,5.97,447700.0,3.8997,3.9448,3.8354,3.8418,447700.0
2008-11-14 14:30:00,5.98,6.02,5.97,6.0,199300.0,3.8482,3.874,3.8418,3.8611,199300.0
2008-11-14 14:35:00,5.99,6.08,5.96,5.99,296100.0,3.8547,3.9126,3.8354,3.8547,296100.0
2008-11-14 14:40:00,6.0,6.14,6.0,6.09,328100.0,3.8611,3.9512,3.8611,3.919,328100.0
2008-11-14 14:45:00,6.09,6.09,5.99,6.0,402100.0,3.919,3.919,3.8547,3.8611,402100.0
2008-11-14 14:50:00,6.0,6.18,6.0,6.1,778300.0,3.8611,3.9769,3.8611,3.9255,778300.0
2008-11-14 14:55:00,6.1,6.28,6.08,6.24,395700.0,3.9255,4.0413,3.9126,4.0156,395700.0
2008-11-14 15:00:00,6.24,6.27,6.12,6.16,336600.0,4.0156,4.0349,3.9383,3.9641,336600.0
2008-11-14 15:05:00,6.15,6.22,6.07,6.17,359500.0,3.9576,4.0027,3.9062,3.9705,359500.0
2008-11-14 15:10:00,6.16,6.18,6.07,6.14,290800.0,3.9641,3.9769,3.9062,3.9512,290800.0
2008-11-14 15:15:00,6.15,6.18,6.03,6.04,373200.0,3.9576,3.9769,3.8804,3.8868,373200.0
2008-11-14 15:20:00,6.04,6.09,6.0,6.06,494300.0,3.8868,3.919,3.8611,3.8997,494300.0
2008-11-14 15:25:00,6.05,6.09,6.04,6.06,263300.0,3.8933,3.919,3.8868,3.8997,263300.0
2008-11-14 15:30:00,6.06,6.08,5.88,5.94,828100.0,3.8997,3.9126,3.7839,3.8225,828100.0
2008-11-14 15:35:00,5.94,6.02,5.88,6.0,627300.0,3.8225,3.874,3.7839,3.8611,627300.0
2008-11-14 15:40:00,6.0,6.05,5.96,6.0,309700.0,3.8611,3.8933,3.8354,3.8611,309700.0
2008-11-14 15:45:00,6.01,6.12,6.0,6.07,688300.0,3.8675,3.9383,3.8611,3.9062,688300.0
2008-11-14 15:50:00,6.07,6.12,6.02,6.03,453700.0,3.9062,3.9383,3.874,3.8804,453700.0
2008-11-14 15:55:00,6.04,6.16,6.01,6.09,899800.0,3.8868,3.9641,3.8675,3.919,899800.0
2008-11-17 09:30:00,6.9,7.25,6.8,6.9,2440500.0,4.4403,4.6655,4.3759,4.4403,2440500.0
2008-11-17 09:35:00,6.9,7.11,6.82,7.01,1465500.0,4.4403,4.5754,4.3888,4.5111,1465500.0
2008-11-17 09:40:00,7.01,7.1,6.86,6.99,1198700.0,4.5111,4.569,4.4145,4.4982,1198700.0
2008-11-17 09:45:00,6.98,7.07,6.92,6.99,1189100.0,4.4918,4.5497,4.4531,4.4982,1189100.0
2008-11-17 09:50:00,7.0,7.0,6.76,6.78,1156200.0,4.5046,4.5046,4.3502,4.3631,1156200.0
2008-11-17 09:55:00,6.77,6.78,6.32,6.36,1978100.0,4.3566,4.3631,4.067,4.0928,1978100.0
2008-11-17 10:00:00,6.36,6.47,6.21,6.37,1479000.0,4.0928,4.1636,3.9962,4.0992,1479000.0
2008-11-17 10:05:00,6.38,6.46,6.26,6.33,603300.0,4.1056,4.1571,4.0284,4.0735,603300.0
2008-11-17 10:10:00,6.34,6.34,6.16,6.27,946100.0,4.0799,4.0799,3.9641,4.0349,946100.0
2008-11-17 10:15:00,6.25,6.32,6.12,6.18,534800.0,4.022,4.067,3.9383,3.9769,534800.0
2008-11-17 10:20:00,6.18,6.27,6.12,6.22,460300.0,3.9769,4.0349,3.9383,4.0027,460300.0
2008-11-17 10:25:00,6.22,6.34,6.19,6.29,327500.0,4.0027,4.0799,3.9834,4.0477,327500.0
2008-11-17 10:30:00,6.29,6.4,6.29,6.32,293100.0,4.0477,4.1185,4.0477,4.067,293100.0
2008-11-17 10:35:00,6.32,6.47,6.25,6.36,403500.0,4.067,4.1636,4.022,4.0928,403500.0
2008-11-17 10:40:00,6.36,6.4,6.27,6.3,262900.0,4.0928,4.1185,4.0349,4.0542,262900.0
2008-11-17 10:45:00,6.3,6.42,6.21,6.39,578100.0,4.0542,4.1314,3.9962,4.1121,578100.0
2008-11-17 10:50:00,6.39,6.4,6.26,6.28,184200.0,4.1121,4.1185,4.0284,4.0413,184200.0
2008-11-17 10:55:00,6.27,6.28,6.2,6.25,223400.0,4.0349,4.0413,3.9898,4.022,223400.0
2008-11-17 11:00:00,6.26,6.32,6.25,6.31,144600.0,4.0284,4.067,4.022,4.0606,144600.0
2008-11-17 11:05:00,6.32,6.38,6.24,6.3,255600.0,4.067,4.1056,4.0156,4.0542,255600.0
2008-11-17 11:10:00,6.3,6.41,6.29,6.35,260600.0,4.0542,4.1249,4.0477,4.0863,260600.0
2008-11-17 11:15:00,6.35,6.4,6.3,6.37,256500.0,4.0863,4.1185,4.0542,4.0992,256500.0
2008-11-17 11:20:00,6.36,6.37,6.26,6.28,147000.0,4.0928,4.0992,4.0284,4.0413,147000.0
2008-11-17 11:25:00,6.28,6.29,6.2,6.21,355800.0,4.0413,4.0477,3.9898,3.9962,355800.0
2008-11-17 11:30:00,6.22,6.25,6.15,6.18,309000.0,4.0027,4.022,3.9576,3.9769,309000.0
2008-11-17 11:35:00,6.17,6.21,6.15,6.18,437800.0,3.9705,3.9962,3.9576,3.9769,437800.0
2008-11-17 11:40:00,6.18,6.24,6.16,6.24,364400.0,3.9769,4.0156,3.9641,4.0156,364400.0
2008-11-17 11:45:00,6.24,6.31,6.21,6.3,193800.0,4.0156,4.0606,3.9962,4.0542,193800.0
2008-11-17 11:50:00,6.3,6.36,6.28,6.32,238300.0,4.0542,4.0928,4.0413,4.067,238300.0
2008-11-17 11:55:00,6.32,6.39,6.29,6.35,193300.0,4.067,4.1121,4.0477,4.0863,193300.0
2008-11-17 12:00:00,6.35,6.39,6.31,6.31,190700.0,4.0863,4.1121,4.0606,4.0606,190700.0
2008-11-17 12:05:00,6.31,6.34,6.23,6.34,179000.0,4.0606,4.0799,4.0091,4.0799,179000.0
2008-11-17 12:10:00,6.34,6.35,6.27,6.31,280300.0,4.0799,4.0863,4.0349,4.0606,280300.0
2008-11-17 12:15:00,6.31,6.34,6.27,6.28,107300.0,4.0606,4.0799,4.0349,4.0413,107300.0
2008-11-17 12:20:00,6.28,6.32,6.24,6.31,193600.0,4.0413,4.067,4.0156,4.0606,193600.0
2008-11-17 12:25:00,6.29,6.3,6.27,6.29,129700.0,4.0477,4.0542,4.0349,4.0477,129700.0
2008-11-17 12:30:00,6.3,6.31,6.27,6.28,194500.0,4.0542,4.0606,4.0349,4.0413,194500.0
2008-11-17 12:35:00,6.29,6.31,6.25,6.25,226200.0,4.0477,4.0606,4.022,4.022,226200.0
2008-11-17 12:40:00,6.25,6.29,6.23,6.27,127900.0,4.022,4.0477,4.0091,4.0349,127900.0
2008-11-17 12:45:00,6.27,6.3,6.27,6.28,179100.0,4.0349,4.0542,4.0349,4.0413,179100.0
2008-11-17 12:50:00,6.28,6.31,6.25,6.27,230600.0,4.0413,4.0606,4.022,4.0349,230600.0
2008-11-17 12:55:00,6.27,6.27,6.21,6.23,202400.0,4.0349,4.0349,3.9962,4.0091,202400.0
2008-11-17 13:00:00,6.22,6.26,6.21,6.22,140700.0,4.0027,4.0284,3.9962,4.0027,140700.0
2008-11-17 13:05:00,6.22,6.25,6.19,6.21,222900.0,4.0027,4.022,3.9834,3.9962,222900.0
2008-11-17 13:10:00,6.2,6.24,6.14,6.21,413700.0,3.9898,4.0156,3.9512,3.9962,413700.0
2008-11-17 13:15:00,6.21,6.21,6.13,6.15,123500.0,3.9962,3.9962,3.9448,3.9576,123500.0
2008-11-17 13:20:00,6.15,6.18,6.14,6.16,141800.0,3.9576,3.9769,3.9512,3.9641,141800.0
2008-11-17 13:25:00,6.17,6.2,6.14,6.17,183200.0,3.9705,3.9898,3.9512,3.9705,183200.0
2008-11-17 13:30:00,6.17,6.21,6.15,6.15,121100.0,3.9705,3.9962,3.9576,3.9576,121100.0
2008-11-17 13:35:00,6.15,6.16,6.05,6.09,510600.0,3.9576,3.9641,3.8933,3.919,510600.0
2008-11-17 13:40:00,6.09,6.12,6.02,6.05,271500.0,3.919,3.9383,3.874,3.8933,271500.0
2008-11-17 13:45:00,6.05,6.09,6.02,6.05,212100.0,3.8933,3.919,3.874,3.8933,212100.0
2008-11-17 13:50:00,6.06,6.18,6.03,6.16,308500.0,3.8997,3.9769,3.8804,3.9641,308500.0
2008-11-17 13:55:00,6.16,6.23,6.15,6.16,243100.0,3.9641,4.0091,3.9576,3.9641,243100.0
2008-11-17 14:00:00,6.16,6.2,6.06,6.12,167500.0,3.9641,3.9898,3.8997,3.9383,167500.0
2008-11-17 14:05:00,6.11,6.16,6.07,6.11,114300.0,3.9319,3.9641,3.9062,3.9319,114300.0
2008-11-17 14:10:00,6.11,6.21,6.11,6.18,136900.0,3.9319,3.9962,3.9319,3.9769,136900.0
2008-11-17 14:15:00,6.19,6.22,6.14,6.18,105400.0,3.9834,4.0027,3.9512,3.9769,105400.0
2008-11-17 14:20:00,6.19,6.25,6.17,6.17,172800.0,3.9834,4.022,3.9705,3.9705,172800.0
2008-11-17 14:25:00,6.17,6.22,6.13,6.16,167800.0,3.9705,4.0027,3.9448,3.9641,167800.0
2008-11-17 14:30:00,6.16,6.22,6.15,6.19,150500.0,3.9641,4.0027,3.9576,3.9834,150500.0
2008-11-17 14:35:00,6.19,6.24,6.16,6.22,146300.0,3.9834,4.0156,3.9641,4.0027,146300.0
2008-11-17 14:40:00,6.22,6.36,6.19,6.32,297300.0,4.0027,4.0928,3.9834,4.067,297300.0
2008-11-17 14:45:00,6.33,6.33,6.24,6.29,242900.0,4.0735,4.0735,4.0156,4.0477,242900.0
2008-11-17 14:50:00,6.3,6.32,6.25,6.31,262600.0,4.0542,4.067,4.022,4.0606,262600.0
2008-11-17 14:55:00,6.3,6.33,6.28,6.3,145100.0,4.0542,4.0735,4.0413,4.0542,145100.0
2008-11-17 15:00:00,6.3,6.3,6.24,6.28,190300.0,4.0542,4.0542,4.0156,4.0413,190300.0
2008-11-17 15:05:00,6.29,6.3,6.27,6.28,118300.0,4.0477,4.0542,4.0349,4.0413,118300.0
2008-11-17 15:10:00,6.29,6.33,6.27,6.32,198400.0,4.0477,4.0735,4.0349,4.067,198400.0
2008-11-17 15:15:00,6.33,6.4,6.33,6.37,328500.0,4.0735,4.1185,4.0735,4.0992,328500.0
2008-11-17 15:20:00,6.39,6.53,6.36,6.38,467000.0,4.1121,4.2022,4.0928,4.1056,467000.0
2008-11-17 15:25:00,6.38,6.42,6.29,6.36,282000.0,4.1056,4.1314,4.0477,4.0928,282000.0
2008-11-17 15:30:00,6.35,6.4,6.22,6.23,312100.0,4.0863,4.1185,4.0027,4.0091,312100.0
2008-11-17 15:35:00,6.23,6.3,6.17,6.2,346200.0,4.0091,4.0542,3.9705,3.9898,346200.0
2008-11-17 15:40:00,6.2,6.29,6.18,6.29,231200.0,3.9898,4.0477,3.9769,4.0477,231200.0
2008-11-17 15:45:00,6.28,6.3,6.18,6.18,289600.0,4.0413,4.0542,3.9769,3.9769,289600.0
2008-11-17 15:50:00,6.17,6.29,6.17,6.25,433300.0,3.9705,4.0477,3.9705,4.022,433300.0
2008-11-17 15:55:00,6.24,6.38,6.2,6.3,743700.0,4.0156,4.1056,3.9898,4.0542,743700.0
2008-11-18 09:30:00,6.53,6.55,6.23,6.3,553300.0,4.2022,4.215,4.0091,4.0542,553300.0
2008-11-18 09:35:00,6.3,6.41,6.26,6.29,313600.0,4.0542,4.1249,4.0284,4.0477,313600.0
2008-11-18 09:40:00,6.28,6.37,6.06,6.09,644400.0,4.0413,4.0992,3.8997,3.919,644400.0
2008-11-18 09:45:00,6.08,6.13,5.98,6.05,665800.0,3.9126,3.9448,3.8482,3.8933,665800.0
2008-11-18 09:50:00,6.05,6.12,5.75,5.9,1097900.0,3.8933,3.9383,3.7002,3.7968,1097900.0
2008-11-18 09:55:00,5.9,5.93,5.84,5.9,496100.0,3.7968,3.8161,3.7581,3.7968,496100.0
2008-11-18 10:00:00,5.9,5.9,5.7,5.79,643300.0,3.7968,3.7968,3.6681,3.726,643300.0
2008-11-18 10:05:00,5.79,5.85,5.75,5.78,299000.0,3.726,3.7646,3.7002,3.7195,299000.0
2008-11-18 10:10:00,5.78,5.9,5.77,5.81,188200.0,3.7195,3.7968,3.7131,3.7388,188200.0
2008-11-18 10:15:00,5.81,5.91,5.75,5.87,289500.0,3.7388,3.8032,3.7002,3.7774,289500.0
2008-11-18 10:20:00,5.87,5.9,5.75,5.79,362700.0,3.7774,3.7968,3.7002,3.726,362700.0
2008-11-18 10:25:00,5.8,5.9,5.79,5.82,173100.0,3.7324,3.7968,3.726,3.7453,173100.0
2008-11-18 10:30:00,5.81,5.82,5.73,5.75,342700.0,3.7388,3.7453,3.6874,3.7002,342700.0
2008-11-18 10:35:00,5.75,5.82,5.7,5.78,272700.0,3.7002,3.7453,3.6681,3.7195,272700.0
2008-11-18 10:40:00,5.77,5.78,5.62,5.68,485300.0,3.7131,3.7195,3.6166,3.6552,485300.0
2008-11-18 10:45:00,5.68,5.73,5.65,5.68,119600.0,3.6552,3.6874,3.6359,3.6552,119600.0
2008-11-18 10:50:00,5.68,5.68,5.59,5.6,311000.0,3.6552,3.6552,3.5973,3.6037,311000.0
2008-11-18 10:55:00,5.6,5.62,5.56,5.57,345200.0,3.6037,3.6166,3.578,3.5844,345200.0
2008-11-18 11:00:00,5.57,5.6,5.51,5.53,334600.0,3.5844,3.6037,3.5458,3.5587,334600.0
2008-11-18 11:05:00,5.53,5.56,5.51,5.53,370400.0,3.5587,3.578,3.5458,3.5587,370400.0
2008-11-18 11:10:00,5.54,5.54,5.39,5.43,903000.0,3.5651,3.5651,3.4686,3.4943,903000.0
2008-11-18 11:15:00,5.43,5.44,5.3,5.34,432700.0,3.4943,3.5007,3.4106,3.4364,432700.0
2008-11-18 11:20:00,5.34,5.34,5.2,5.24,713600.0,3.4364,3.4364,3.3463,3.372,713600.0
2008-11-18 11:25:00,5.23,5.33,5.21,5.25,460800.0,3.3656,3.43,3.3527,3.3785,460800.0
2008-11-18 11:30:00,5.25,5.38,5.25,5.35,362300.0,3.3785,3.4621,3.3785,3.4428,362300.0
2008-11-18 11:35:00,5.35,5.47,5.32,5.42,418100.0,3.4428,3.52,3.4235,3.4879,418100.0
2008-11-18 11:40:00,5.41,5.43,5.34,5.4,246600.0,3.4814,3.4943,3.4364,3.475,246600.0
2008-11-18 11:45:00,5.41,5.47,5.4,5.45,331400.0,3.4814,3.52,3.475,3.5072,331400.0
2008-11-18 11:50:00,5.45,5.46,5.38,5.4,324000.0,3.5072,3.5136,3.4621,3.475,324000.0
2008-11-18 11:55:00,5.41,5.47,5.4,5.42,145000.0,3.4814,3.52,3.475,3.4879,145000.0
2008-11-18 12:00:00,5.42,5.43,5.41,5.43,115500.0,3.4879,3.4943,3.4814,3.4943,115500.0
2008-11-18 12:05:00,5.42,5.49,5.42,5.47,186100.0,3.4879,3.5329,3.4879,3.52,186100.0
2008-11-18 12:10:00,5.47,5.49,5.44,5.45,129100.0,3.52,3.5329,3.5007,3.5072,129100.0
2008-11-18 12:15:00,5.44,5.48,5.44,5.47,118500.0,3.5007,3.5265,3.5007,3.52,118500.0
2008-11-18 12:20:00,5.46,5.46,5.36,5.37,173000.0,3.5136,3.5136,3.4493,3.4557,173000.0
2008-11-18 12:25:00,5.36,5.39,5.33,5.36,151400.0,3.4493,3.4686,3.43,3.4493,151400.0
2008-11-18 12:30:00,5.36,5.38,5.35,5.38,120400.0,3.4493,3.4621,3.4428,3.4621,120400.0
2008-11-18 12:35:00,5.38,5.39,5.31,5.31,200800.0,3.4621,3.4686,3.4171,3.4171,200800.0
2008-11-18 12:40:00,5.31,5.32,5.29,5.3,202800.0,3.4171,3.4235,3.4042,3.4106,202800.0
2008-11-18 12:45:00,5.3,5.3,5.22,5.23,312300.0,3.4106,3.4106,3.3592,3.3656,312300.0
2008-11-18 12:50:00,5.23,5.26,5.21,5.25,427200.0,3.3656,3.3849,3.3527,3.3785,427200.0
2008-11-18 12:55:00,5.25,5.25,5.21,5.21,168500.0,3.3785,3.3785,3.3527,3.3527,168500.0
2008-11-18 13:00:00,5.21,5.22,5.15,5.15,549600.0,3.3527,3.3592,3.3141,3.3141,549600.0
2008-11-18 13:05:00,5.15,5.24,5.15,5.23,325700.0,3.3141,3.372,3.3141,3.3656,325700.0
2008-11-18 13:10:00,5.23,5.25,5.18,5.2,169700.0,3.3656,3.3785,3.3334,3.3463,169700.0
2008-11-18 13:15:00,5.21,5.21,5.17,5.19,137300.0,3.3527,3.3527,3.327,3.3399,137300.0
2008-11-18 13:20:00,5.19,5.25,5.17,5.18,212800.0,3.3399,3.3785,3.327,3.3334,212800.0
2008-11-18 13:25:00,5.18,5.21,5.16,5.16,216100.0,3.3334,3.3527,3.3206,3.3206,216100.0
2008-11-18 13:30:00,5.17,5.25,5.14,5.18,429300.0,3.327,3.3785,3.3077,3.3334,429300.0
2008-11-18 13:35:00,5.19,5.19,5.1,5.1,328800.0,3.3399,3.3399,3.2819,3.2819,328800.0
2008-11-18 13:40:00,5.1,5.15,5.1,5.12,172900.0,3.2819,3.3141,3.2819,3.2948,172900.0
2008-11-18 13:45:00,5.12,5.13,5.1,5.13,163900.0,3.2948,3.3012,3.2819,3.3012,163900.0
2008-11-18 13:50:00,5.13,5.18,5.12,5.15,304100.0,3.3012,3.3334,3.2948,3.3141,304100.0
2008-11-18 13:55:00,5.16,5.22,5.15,5.19,311100.0,3.3206,3.3592,3.3141,3.3399,311100.0
2008-11-18 14:00:00,5.2,5.2,5.15,5.15,160500.0,3.3463,3.3463,3.3141,3.3141,160500.0
2008-11-18 14:05:00,5.16,5.16,5.12,5.13,210500.0,3.3206,3.3206,3.2948,3.3012,210500.0
2008-11-18 14:10:00,5.13,5.19,5.13,5.16,198100.0,3.3012,3.3399,3.3012,3.3206,198100.0
2008-11-18 14:15:00,5.16,5.17,5.14,5.16,109400.0,3.3206,3.327,3.3077,3.3206,109400.0
2008-11-18 14:20:00,5.16,5.21,5.14,5.19,161200.0,3.3206,3.3527,3.3077,3.3399,161200.0
2008-11-18 14:25:00,5.19,5.21,5.15,5.18,155600.0,3.3399,3.3527,3.3141,3.3334,155600.0
2008-11-18 14:30:00,5.17,5.18,5.13,5.15,198200.0,3.327,3.3334,3.3012,3.3141,198200.0
2008-11-18 14:35:00,5.15,5.16,5.13,5.14,134300.0,3.3141,3.3206,3.3012,3.3077,134300.0
2008-11-18 14:40:00,5.15,5.15,5.12,5.12,102500.0,3.3141,3.3141,3.2948,3.2948,102500.0
2008-11-18 14:45:00,5.12,5.14,5.1,5.11,344500.0,3.2948,3.3077,3.2819,3.2884,344500.0
2008-11-18 14:50:00,5.11,5.16,5.1,5.14,255500.0,3.2884,3.3206,3.2819,3.3077,255500.0
2008-11-18 14:55:00,5.14,5.24,5.14,5.24,334000.0,3.3077,3.372,3.3077,3.372,334000.0
2008-11-18 15:00:00,5.23,5.28,5.2,5.23,312500.0,3.3656,3.3978,3.3463,3.3656,312500.0
2008-11-18 15:05:00,5.23,5.32,5.18,5.3,304300.0,3.3656,3.4235,3.3334,3.4106,304300.0
2008-11-18 15:10:00,5.3,5.41,5.27,5.41,402000.0,3.4106,3.4814,3.3913,3.4814,402000.0
2008-11-18 15:15:00,5.42,5.47,5.35,5.45,361400.0,3.4879,3.52,3.4428,3.5072,361400.0
2008-11-18 15:20:00,5.45,5.64,5.44,5.62,593800.0,3.5072,3.6294,3.5007,3.6166,593800.0
2008-11-18 15:25:00,5.62,5.7,5.51,5.69,482000.0,3.6166,3.6681,3.5458,3.6616,482000.0
2008-11-18 15:30:00,5.69,5.72,5.64,5.7,515200.0,3.6616,3.6809,3.6294,3.6681,515200.0
2008-11-18 15:35:00,5.69,5.89,5.68,5.87,843100.0,3.6616,3.7903,3.6552,3.7774,843100.0
2008-11-18 15:40:00,5.87,6.05,5.82,5.87,1070200.0,3.7774,3.8933,3.7453,3.7774,1070200.0
2008-11-18 15:45:00,5.86,6.0,5.85,5.99,571800.0,3.771,3.8611,3.7646,3.8547,571800.0
2008-11-18 15:50:00,5.98,6.08,5.88,6.03,1100800.0,3.8482,3.9126,3.7839,3.8804,1100800.0
2008-11-18 15:55:00,6.04,6.09,5.97,6.0,1272300.0,3.8868,3.919,3.8418,3.8611,1272300.0
2008-11-19 09:30:00,5.83,5.83,5.52,5.65,681000.0,3.7517,3.7517,3.5522,3.6359,681000.0
2008-11-19 09:35:00,5.65,5.77,5.64,5.74,318900.0,3.6359,3.7131,3.6294,3.6938,318900.0
2008-11-19 09:40:00,5.74,5.74,5.54,5.57,287900.0,3.6938,3.6938,3.5651,3.5844,287900.0
2008-11-19 09:45:00,5.56,5.64,5.52,5.62,280400.0,3.578,3.6294,3.5522,3.6166,280400.0
2008-11-19 09:50:00,5.62,5.67,5.52,5.53,257600.0,3.6166,3.6487,3.5522,3.5587,257600.0
2008-11-19 09:55:00,5.54,5.73,5.45,5.65,490400.0,3.5651,3.6874,3.5072,3.6359,490400.0
2008-11-19 10:00:00,5.63,5.75,5.62,5.73,294200.0,3.623,3.7002,3.6166,3.6874,294200.0
2008-11-19 10:05:00,5.73,5.74,5.65,5.68,204200.0,3.6874,3.6938,3.6359,3.6552,204200.0
2008-11-19 10:10:00,5.68,5.73,5.61,5.66,135500.0,3.6552,3.6874,3.6101,3.6423,135500.0
2008-11-19 10:15:00,5.67,5.71,5.62,5.62,185600.0,3.6487,3.6745,3.6166,3.6166,185600.0
2008-11-19 10:20:00,5.61,5.65,5.56,5.57,190800.0,3.6101,3.6359,3.578,3.5844,190800.0
2008-11-19 10:25:00,5.56,5.59,5.5,5.55,240000.0,3.578,3.5973,3.5393,3.5715,240000.0
2008-11-19 10:30:00,5.55,5.62,5.52,5.6,167500.0,3.5715,3.6166,3.5522,3.6037,167500.0
2008-11-19 10:35:00,5.6,5.6,5.53,5.57,177000.0,3.6037,3.6037,3.5587,3.5844,177000.0
2008-11-19 10:40:00,5.56,5.6,5.55,5.58,64300.0,3.578,3.6037,3.5715,3.5908,64300.0
2008-11-19 10:45:00,5.58,5.59,5.56,5.57,53000.0,3.5908,3.5973,3.578,3.5844,53000.0
2008-11-19 10:50:00,5.58,5.65,5.57,5.61,186500.0,3.5908,3.6359,3.5844,3.6101,186500.0
2008-11-19 10:55:00,5.61,5.61,5.48,5.5,158100.0,3.6101,3.6101,3.5265,3.5393,158100.0
2008-11-19 11:00:00,5.5,5.6,5.5,5.53,138100.0,3.5393,3.6037,3.5393,3.5587,138100.0
2008-11-19 11:05:00,5.53,5.56,5.49,5.52,165700.0,3.5587,3.578,3.5329,3.5522,165700.0
2008-11-19 11:10:00,5.53,5.53,5.37,5.39,218300.0,3.5587,3.5587,3.4557,3.4686,218300.0
2008-11-19 11:15:00,5.39,5.41,5.35,5.37,230100.0,3.4686,3.4814,3.4428,3.4557,230100.0
2008-11-19 11:20:00,5.36,5.38,5.35,5.37,114000.0,3.4493,3.4621,3.4428,3.4557,114000.0
2008-11-19 11:25:00,5.37,5.37,5.26,5.28,250600.0,3.4557,3.4557,3.3849,3.3978,250600.0
2008-11-19 11:30:00,5.27,5.34,5.26,5.3,186300.0,3.3913,3.4364,3.3849,3.4106,186300.0
2008-11-19 11:35:00,5.29,5.3,5.26,5.28,97200.0,3.4042,3.4106,3.3849,3.3978,97200.0
2008-11-19 11:40:00,5.28,5.31,5.27,5.28,138900.0,3.3978,3.4171,3.3913,3.3978,138900.0
2008-11-19 11:45:00,5.29,5.3,5.28,5.29,78900.0,3.4042,3.4106,3.3978,3.4042,78900.0
2008-11-19 11:50:00,5.29,5.42,5.28,5.38,211800.0,3.4042,3.4879,3.3978,3.4621,211800.0
2008-11-19 11:55:00,5.37,5.38,5.3,5.33,122300.0,3.4557,3.4621,3.4106,3.43,122300.0
2008-11-19 12:00:00,5.33,5.38,5.31,5.34,97200.0,3.43,3.4621,3.4171,3.4364,97200.0
2008-11-19 12:05:00,5.35,5.36,5.29,5.32,160200.0,3.4428,3.4493,3.4042,3.4235,160200.0
2008-11-19 12:10:00,5.31,5.33,5.28,5.3,140800.0,3.4171,3.43,3.3978,3.4106,140800.0
2008-11-19 12:15:00,5.3,5.32,5.28,5.3,131300.0,3.4106,3.4235,3.3978,3.4106,131300.0
2008-11-19 12:20:00,5.3,5.32,5.28,5.32,100000.0,3.4106,3.4235,3.3978,3.4235,100000.0
2008-11-19 12:25:00,5.32,5.35,5.29,5.31,83200.0,3.4235,3.4428,3.4042,3.4171,83200.0
2008-11-19 12:30:00,5.32,5.32,5.29,5.3,74400.0,3.4235,3.4235,3.4042,3.4106,74400.0
2008-11-19 12:35:00,5.3,5.32,5.29,5.31,120900.0,3.4106,3.4235,3.4042,3.4171,120900.0
2008-11-19 12:40:00,5.31,5.38,5.3,5.32,205100.0,3.4171,3.4621,3.4106,3.4235,205100.0
2008-11-19 12:45:00,5.32,5.34,5.3,5.33,95900.0,3.4235,3.4364,3.4106,3.43,95900.0
2008-11-19 12:50:00,5.33,5.33,5.28,5.28,103700.0,3.43,3.43,3.3978,3.3978,103700.0
2008-11-19 12:55:00,5.28,5.3,5.21,5.22,313100.0,3.3978,3.4106,3.3527,3.3592,313100.0
2008-11-19 13:00:00,5.21,5.26,5.2,5.25,220700.0,3.3527,3.3849,3.3463,3.3785,220700.0
2008-11-19 13:05:00,5.26,5.29,5.24,5.27,157800.0,3.3849,3.4042,3.372,3.3913,157800.0
2008-11-19 13:10:00,5.27,5.29,5.26,5.26,75900.0,3.3913,3.4042,3.3849,3.3849,75900.0
2008-11-19 13:15:00,5.26,5.27,5.25,5.25,64700.0,3.3849,3.3913,3.3785,3.3785,64700.0
2008-11-19 13:20:00,5.25,5.26,5.22,5.23,173500.0,3.3785,3.3849,3.3592,3.3656,173500.0
2008-11-19 13:25:00,5.23,5.23,5.21,5.21,135000.0,3.3656,3.3656,3.3527,3.3527,135000.0
2008-11-19 13:30:00,5.21,5.22,5.17,5.18,239800.0,3.3527,3.3592,3.327,3.3334,239800.0
2008-11-19 13:35:00,5.18,5.19,5.15,5.16,218500.0,3.3334,3.3399,3.3141,3.3206,218500.0
2008-11-19 13:40:00,5.16,5.17,5.13,5.13,192600.0,3.3206,3.327,3.3012,3.3012,192600.0
2008-11-19 13:45:00,5.14,5.15,5.13,5.15,98800.0,3.3077,3.3141,3.3012,3.3141,98800.0
2008-11-19 13:50:00,5.14,5.23,5.14,5.23,220100.0,3.3077,3.3656,3.3077,3.3656,220100.0
2008-11-19 13:55:00,5.22,5.22,5.18,5.18,166400.0,3.3592,3.3592,3.3334,3.3334,166400.0
2008-11-19 14:00:00,5.18,5.19,5.14,5.14,151200.0,3.3334,3.3399,3.3077,3.3077,151200.0
2008-11-19 14:05:00,5.14,5.15,5.13,5.15,115200.0,3.3077,3.3141,3.3012,3.3141,115200.0
2008-11-19 14:10:00,5.14,5.18,5.14,5.18,110800.0,3.3077,3.3334,3.3077,3.3334,110800.0
2008-11-19 14:15:00,5.18,5.18,5.16,5.16,63800.0,3.3334,3.3334,3.3206,3.3206,63800.0
2008-11-19 14:20:00,5.16,5.21,5.16,5.19,121200.0,3.3206,3.3527,3.3206,3.3399,121200.0
2008-11-19 14:25:00,5.19,5.22,5.18,5.18,87000.0,3.3399,3.3592,3.3334,3.3334,87000.0
2008-11-19 14:30:00,5.19,5.19,5.16,5.17,73400.0,3.3399,3.3399,3.3206,3.327,73400.0
2008-11-19 14:35:00,5.16,5.18,5.15,5.16,186100.0,3.3206,3.3334,3.3141,3.3206,186100.0
2008-11-19 14:40:00,5.16,5.18,5.16,5.17,190900.0,3.3206,3.3334,3.3206,3.327,190900.0
2008-11-19 14:45:00,5.17,5.2,5.16,5.19,301500.0,3.327,3.3463,3.3206,3.3399,301500.0
2008-11-19 14:50:00,5.19,5.25,5.18,5.22,161700.0,3.3399,3.3785,3.3334,3.3592,161700.0
2008-11-19 14:55:00,5.22,5.25,5.17,5.24,269200.0,3.3592,3.3785,3.327,3.372,269200.0
2008-11-19 15:00:00,5.25,5.25,5.19,5.23,208300.0,3.3785,3.3785,3.3399,3.3656,208300.0
2008-11-19 15:05:00,5.24,5.25,5.21,5.22,211400.0,3.372,3.3785,3.3527,3.3592,211400.0
2008-11-19 15:10:00,5.21,5.21,5.17,5.19,166200.0,3.3527,3.3527,3.327,3.3399,166200.0
2008-11-19 15:15:00,5.19,5.2,5.14,5.15,261700.0,3.3399,3.3463,3.3077,3.3141,261700.0
2008-11-19 15:20:00,5.14,5.16,5.1,5.11,493700.0,3.3077,3.3206,3.2819,3.2884,493700.0
2008-11-19 15:25:00,5.11,5.16,5.09,5.14,553500.0,3.2884,3.3206,3.2755,3.3077,553500.0
2008-11-19 15:30:00,5.13,5.18,5.1,5.18,449900.0,3.3012,3.3334,3.2819,3.3334,449900.0
2008-11-19 15:35:00,5.18,5.19,5.08,5.1,609200.0,3.3334,3.3399,3.2691,3.2819,609200.0
2008-11-19 15:40:00,5.09,5.15,5.09,5.15,371400.0,3.2755,3.3141,3.2755,3.3141,371400.0
2008-11-19 15:45:00,5.15,5.18,5.13,5.17,360500.0,3.3141,3.3334,3.3012,3.327,360500.0
2008-11-19 15:50:00,5.17,5.18,5.11,5.13,359300.0,3.327,3.3334,3.2884,3.3012,359300.0
2008-11-19 15:55:00,5.12,5.16,5.09,5.12,484000.0,3.2948,3.3206,3.2755,3.2948,484000.0
2008-11-20 09:30:00,5.01,5.02,4.8,4.87,1012400.0,3.224,3.2305,3.0889,3.1339,1012400.0
2008-11-20 09:35:00,4.86,4.89,4.5,4.56,1146200.0,3.1275,3.1468,2.8958,2.9344,1146200.0
2008-11-20 09:40:00,4.56,4.6,4.5,4.56,818700.0,2.9344,2.9602,2.8958,2.9344,818700.0
2008-11-20 09:45:00,4.56,4.6,4.51,4.59,452200.0,2.9344,2.9602,2.9023,2.9537,452200.0
2008-11-20 09:50:00,4.58,4.62,4.44,4.46,702600.0,2.9473,2.9731,2.8572,2.8701,702600.0
2008-11-20 09:55:00,4.46,4.52,4.45,4.47,355000.0,2.8701,2.9087,2.8637,2.8765,355000.0
2008-11-20 10:00:00,4.46,4.52,4.4,4.45,437500.0,2.8701,2.9087,2.8315,2.8637,437500.0
2008-11-20 10:05:00,4.45,4.46,4.18,4.3,615300.0,2.8637,2.8701,2.6899,2.7671,615300.0
2008-11-20 10:10:00,4.3,4.31,4.25,4.3,413900.0,2.7671,2.7736,2.735,2.7671,413900.0
2008-11-20 10:15:00,4.31,4.31,4.25,4.26,427300.0,2.7736,2.7736,2.735,2.7414,427300.0
2008-11-20 10:20:00,4.26,4.37,4.25,4.35,441000.0,2.7414,2.8122,2.735,2.7993,441000.0
2008-11-20 10:25:00,4.35,4.36,4.29,4.32,351200.0,2.7993,2.8057,2.7607,2.78,351200.0
2008-11-20 10:30:00,4.32,4.45,4.32,4.44,552700.0,2.78,2.8637,2.78,2.8572,552700.0
2008-11-20 10:35:00,4.45,4.61,4.42,4.52,369300.0,2.8637,2.9666,2.8443,2.9087,369300.0
2008-11-20 10:40:00,4.51,4.59,4.41,4.59,341400.0,2.9023,2.9537,2.8379,2.9537,341400.0
2008-11-20 10:45:00,4.6,4.71,4.51,4.68,446800.0,2.9602,3.031,2.9023,3.0117,446800.0
2008-11-20 10:50:00,4.67,4.68,4.55,4.6,244400.0,3.0052,3.0117,2.928,2.9602,244400.0
2008-11-20 10:55:00,4.6,4.7,4.51,4.69,199100.0,2.9602,3.0245,2.9023,3.0181,199100.0
2008-11-20 11:00:00,4.69,4.8,4.67,4.72,364900.0,3.0181,3.0889,3.0052,3.0374,364900.0
2008-11-20 11:05:00,4.72,4.77,4.58,4.64,261100.0,3.0374,3.0696,2.9473,2.9859,261100.0
2008-11-20 11:10:00,4.63,4.72,4.6,4.69,345000.0,2.9795,3.0374,2.9602,3.0181,345000.0
2008-11-20 11:15:00,4.68,4.69,4.51,4.53,254900.0,3.0117,3.0181,2.9023,2.9151,254900.0
2008-11-20 11:20:00,4.53,4.55,4.4,4.43,251400.0,2.9151,2.928,2.8315,2.8508,251400.0
2008-11-20 11:25:00,4.42,4.49,4.4,4.42,224100.0,2.8443,2.8894,2.8315,2.8443,224100.0
2008-11-20 11:30:00,4.41,4.42,4.38,4.39,89400.0,2.8379,2.8443,2.8186,2.825,89400.0
2008-11-20 11:35:00,4.39,4.5,4.37,4.37,180700.0,2.825,2.8958,2.8122,2.8122,180700.0
2008-11-20 11:40:00,4.36,4.41,4.34,4.38,121100.0,2.8057,2.8379,2.7929,2.8186,121100.0
2008-11-20 11:45:00,4.39,4.42,4.32,4.34,123400.0,2.825,2.8443,2.78,2.7929,123400.0
2008-11-20 11:50:00,4.34,4.35,4.3,4.32,109000.0,2.7929,2.7993,2.7671,2.78,109000.0
2008-11-20 11:55:00,4.34,4.34,4.3,4.3,84800.0,2.7929,2.7929,2.7671,2.7671,84800.0
2008-11-20 12:00:00,4.3,4.31,4.26,4.27,149000.0,2.7671,2.7736,2.7414,2.7478,149000.0
2008-11-20 12:05:00,4.27,4.3,4.26,4.26,116400.0,2.7478,2.7671,2.7414,2.7414,116400.0
2008-11-20 12:10:00,4.27,4.37,4.26,4.28,249400.0,2.7478,2.8122,2.7414,2.7543,249400.0
2008-11-20 12:15:00,4.28,4.34,4.28,4.28,183800.0,2.7543,2.7929,2.7543,2.7543,183800.0
2008-11-20 12:20:00,4.28,4.41,4.28,4.4,179100.0,2.7543,2.8379,2.7543,2.8315,179100.0
2008-11-20 12:25:00,4.39,4.51,4.38,4.51,242800.0,2.825,2.9023,2.8186,2.9023,242800.0
2008-11-20 12:30:00,4.51,4.6,4.48,4.55,330800.0,2.9023,2.9602,2.883,2.928,330800.0
2008-11-20 12:35:00,4.55,4.6,4.5,4.59,239200.0,2.928,2.9602,2.8958,2.9537,239200.0
2008-11-20 12:40:00,4.6,4.6,4.51,4.53,132300.0,2.9602,2.9602,2.9023,2.9151,132300.0
2008-11-20 12:45:00,4.53,4.63,4.51,4.54,216000.0,2.9151,2.9795,2.9023,2.9216,216000.0
2008-11-20 12:50:00,4.55,4.58,4.47,4.5,329700.0,2.928,2.9473,2.8765,2.8958,329700.0
2008-11-20 12:55:00,4.51,4.52,4.46,4.5,149400.0,2.9023,2.9087,2.8701,2.8958,149400.0
2008-11-20 13:00:00,4.49,4.5,4.38,4.4,188400.0,2.8894,2.8958,2.8186,2.8315,188400.0
2008-11-20 13:05:00,4.4,4.43,4.37,4.39,123000.0,2.8315,2.8508,2.8122,2.825,123000.0
2008-11-20 13:10:00,4.39,4.39,4.31,4.32,99400.0,2.825,2.825,2.7736,2.78,99400.0
2008-11-20 13:15:00,4.34,4.42,4.31,4.32,187900.0,2.7929,2.8443,2.7736,2.78,187900.0
2008-11-20 13:20:00,4.32,4.34,4.27,4.32,167200.0,2.78,2.7929,2.7478,2.78,167200.0
2008-11-20 13:25:00,4.33,4.35,4.3,4.34,116800.0,2.7864,2.7993,2.7671,2.7929,116800.0
2008-11-20 13:30:00,4.34,4.35,4.3,4.34,155000.0,2.7929,2.7993,2.7671,2.7929,155000.0
2008-11-20 13:35:00,4.34,4.35,4.3,4.31,143000.0,2.7929,2.7993,2.7671,2.7736,143000.0
2008-11-20 13:40:00,4.31,4.36,4.29,4.35,220300.0,2.7736,2.8057,2.7607,2.7993,220300.0
2008-11-20 13:45:00,4.34,4.41,4.32,4.32,143400.0,2.7929,2.8379,2.78,2.78,143400.0
2008-11-20 13:50:00,4.33,4.47,4.32,4.38,154300.0,2.7864,2.8765,2.78,2.8186,154300.0
2008-11-20 13:55:00,4.38,4.47,4.33,4.45,98300.0,2.8186,2.8765,2.7864,2.8637,98300.0
2008-11-20 14:00:00,4.46,4.5,4.33,4.45,253900.0,2.8701,2.8958,2.7864,2.8637,253900.0
2008-11-20 14:05:00,4.45,4.51,4.36,4.4,181000.0,2.8637,2.9023,2.8057,2.8315,181000.0
2008-11-20 14:10:00,4.39,4.48,4.37,4.38,145200.0,2.825,2.883,2.8122,2.8186,145200.0
2008-11-20 14:15:00,4.37,4.43,4.32,4.34,195200.0,2.8122,2.8508,2.78,2.7929,195200.0
2008-11-20 14:20:00,4.33,4.39,4.27,4.34,235400.0,2.7864,2.825,2.7478,2.7929,235400.0
2008-11-20 14:25:00,4.34,4.36,4.3,4.31,105500.0,2.7929,2.8057,2.7671,2.7736,105500.0
2008-11-20 14:30:00,4.31,4.36,4.28,4.31,103300.0,2.7736,2.8057,2.7543,2.7736,103300.0
2008-11-20 14:35:00,4.31,4.35,4.27,4.31,155400.0,2.7736,2.7993,2.7478,2.7736,155400.0
2008-11-20 14:40:00,4.31,4.32,4.25,4.25,423100.0,2.7736,2.78,2.735,2.735,423100.0
2008-11-20 14:45:00,4.26,4.26,4.21,4.26,293200.0,2.7414,2.7414,2.7092,2.7414,293200.0
2008-11-20 14:50:00,4.25,4.33,4.23,4.27,391800.0,2.735,2.7864,2.7221,2.7478,391800.0
2008-11-20 14:55:00,4.26,4.3,4.22,4.29,209800.0,2.7414,2.7671,2.7156,2.7607,209800.0
2008-11-20 15:00:00,4.29,4.35,4.23,4.25,296300.0,2.7607,2.7993,2.7221,2.735,296300.0
2008-11-20 15:05:00,4.25,4.26,4.16,4.16,702300.0,2.735,2.7414,2.677,2.677,702300.0
2008-11-20 15:10:00,4.17,4.2,4.05,4.09,673800.0,2.6835,2.7028,2.6062,2.632,673800.0
2008-11-20 15:15:00,4.1,4.13,3.99,3.99,966000.0,2.6384,2.6577,2.5676,2.5676,966000.0
2008-11-20 15:20:00,3.99,4.0,3.78,3.87,1205600.0,2.5676,2.5741,2.4325,2.4904,1205600.0
2008-11-20 15:25:00,3.87,3.94,3.86,3.89,582600.0,2.4904,2.5355,2.484,2.5033,582600.0
2008-11-20 15:30:00,3.88,3.93,3.86,3.88,640900.0,2.4968,2.529,2.484,2.4968,640900.0
2008-11-20 15:35:00,3.88,3.95,3.75,3.77,690800.0,2.4968,2.5419,2.4132,2.4261,690800.0
2008-11-20 15:40:00,3.78,3.86,3.75,3.81,769400.0,2.4325,2.484,2.4132,2.4518,769400.0
2008-11-20 15:45:00,3.81,3.89,3.79,3.86,599600.0,2.4518,2.5033,2.4389,2.484,599600.0
2008-11-20 15:50:00,3.86,3.86,3.71,3.77,720000.0,2.484,2.484,2.3875,2.4261,720000.0
2008-11-20 15:55:00,3.77,3.9,3.72,3.84,1478900.0,2.4261,2.5097,2.3939,2.4711,1478900.0
2008-11-21 09:30:00,4.31,4.55,4.2,4.22,685300.0,2.7736,2.928,2.7028,2.7156,685300.0
2008-11-21 09:35:00,4.24,4.26,3.9,3.91,892000.0,2.7285,2.7414,2.5097,2.5162,892000.0
2008-11-21 09:40:00,3.91,3.98,3.83,3.94,499900.0,2.5162,2.5612,2.4647,2.5355,499900.0
2008-11-21 09:45:00,3.94,4.16,3.93,3.98,509000.0,2.5355,2.677,2.529,2.5612,509000.0
2008-11-21 09:50:00,3.98,4.1,3.91,3.97,373500.0,2.5612,2.6384,2.5162,2.5548,373500.0
2008-11-21 09:55:00,3.97,4.0,3.77,3.82,397700.0,2.5548,2.5741,2.4261,2.4582,397700.0
2008-11-21 10:00:00,3.83,3.92,3.76,3.76,195500.0,2.4647,2.5226,2.4196,2.4196,195500.0
2008-11-21 10:05:00,3.76,3.91,3.74,3.86,341700.0,2.4196,2.5162,2.4068,2.484,341700.0
2008-11-21 10:10:00,3.87,4.09,3.81,3.84,394000.0,2.4904,2.632,2.4518,2.4711,394000.0
2008-11-21 10:15:00,3.84,3.86,3.7,3.72,720600.0,2.4711,2.484,2.381,2.3939,720600.0
2008-11-21 10:20:00,3.73,3.78,3.66,3.67,244200.0,2.4003,2.4325,2.3553,2.3617,244200.0
2008-11-21 10:25:00,3.67,3.69,3.6,3.62,330600.0,2.3617,2.3746,2.3167,2.3295,330600.0
2008-11-21 10:30:00,3.62,3.67,3.52,3.52,332600.0,2.3295,2.3617,2.2652,2.2652,332600.0
2008-11-21 10:35:00,3.51,3.54,3.31,3.36,836200.0,2.2587,2.2781,2.13,2.1622,836200.0
2008-11-21 10:40:00,3.36,3.44,3.35,3.35,472900.0,2.1622,2.2137,2.1558,2.1558,472900.0
2008-11-21 10:45:00,3.35,3.36,3.28,3.28,382500.0,2.1558,2.1622,2.1107,2.1107,382500.0
2008-11-21 10:50:00,3.28,3.33,3.25,3.3,301000.0,2.1107,2.1429,2.0914,2.1236,301000.0
2008-11-21 10:55:00,3.29,3.37,3.29,3.32,213400.0,2.1172,2.1687,2.1172,2.1365,213400.0
2008-11-21 11:00:00,3.33,3.37,3.17,3.17,502400.0,2.1429,2.1687,2.04,2.04,502400.0
2008-11-21 11:05:00,3.18,3.2,3.05,3.07,448300.0,2.0464,2.0593,1.9627,1.9756,448300.0
2008-11-21 11:10:00,3.07,3.12,3.03,3.1,442900.0,1.9756,2.0078,1.9499,1.9949,442900.0
2008-11-21 11:15:00,3.1,3.15,3.06,3.12,363900.0,1.9949,2.0271,1.9692,2.0078,363900.0
2008-11-21 11:20:00,3.12,3.25,3.1,3.23,777100.0,2.0078,2.0914,1.9949,2.0786,777100.0
2008-11-21 11:25:00,3.23,3.28,3.18,3.23,306300.0,2.0786,2.1107,2.0464,2.0786,306300.0
2008-11-21 11:30:00,3.23,3.32,3.22,3.26,366300.0,2.0786,2.1365,2.0721,2.0979,366300.0
2008-11-21 11:35:00,3.26,3.29,3.17,3.25,188600.0,2.0979,2.1172,2.04,2.0914,188600.0
2008-11-21 11:40:00,3.24,3.27,3.17,3.25,189900.0,2.085,2.1043,2.04,2.0914,189900.0
2008-11-21 11:45:00,3.26,3.3,3.2,3.28,656600.0,2.0979,2.1236,2.0593,2.1107,656600.0
2008-11-21 11:50:00,3.29,3.29,3.23,3.23,115100.0,2.1172,2.1172,2.0786,2.0786,115100.0
2008-11-21 11:55:00,3.23,3.24,3.16,3.18,207900.0,2.0786,2.085,2.0335,2.0464,207900.0
2008-11-21 12:00:00,3.18,3.32,3.15,3.19,456300.0,2.0464,2.1365,2.0271,2.0528,456300.0
2008-11-21 12:05:00,3.19,3.2,3.13,3.17,189700.0,2.0528,2.0593,2.0142,2.04,189700.0
2008-11-21 12:10:00,3.16,3.18,3.11,3.12,152800.0,2.0335,2.0464,2.0013,2.0078,152800.0
2008-11-21 12:15:00,3.13,3.16,3.12,3.14,180700.0,2.0142,2.0335,2.0078,2.0206,180700.0
2008-11-21 12:20:00,3.14,3.2,3.14,3.17,177200.0,2.0206,2.0593,2.0206,2.04,177200.0
2008-11-21 12:25:00,3.17,3.22,3.15,3.16,166000.0,2.04,2.0721,2.0271,2.0335,166000.0
2008-11-21 12:30:00,3.16,3.28,3.15,3.23,668600.0,2.0335,2.1107,2.0271,2.0786,668600.0
2008-11-21 12:35:00,3.23,3.28,3.17,3.24,377400.0,2.0786,2.1107,2.04,2.085,377400.0
2008-11-21 12:40:00,3.26,3.27,3.15,3.18,403800.0,2.0979,2.1043,2.0271,2.0464,403800.0
2008-11-21 12:45:00,3.18,3.23,3.16,3.16,192000.0,2.0464,2.0786,2.0335,2.0335,192000.0
2008-11-21 12:50:00,3.16,3.2,3.16,3.16,124400.0,2.0335,2.0593,2.0335,2.0335,124400.0
2008-11-21 12:55:00,3.16,3.2,3.14,3.17,134300.0,2.0335,2.0593,2.0206,2.04,134300.0
2008-11-21 13:00:00,3.16,3.17,3.11,3.12,115000.0,2.0335,2.04,2.0013,2.0078,115000.0
2008-11-21 13:05:00,3.13,3.19,3.1,3.11,177700.0,2.0142,2.0528,1.9949,2.0013,177700.0
2008-11-21 13:10:00,3.11,3.16,3.09,3.11,322400.0,2.0013,2.0335,1.9885,2.0013,322400.0
2008-11-21 13:15:00,3.11,3.13,3.09,3.1,400500.0,2.0013,2.0142,1.9885,1.9949,400500.0
2008-11-21 13:20:00,3.1,3.13,3.1,3.1,329400.0,1.9949,2.0142,1.9949,1.9949,329400.0
2008-11-21 13:25:00,3.11,3.11,3.1,3.11,470400.0,2.0013,2.0013,1.9949,2.0013,470400.0
2008-11-21 13:30:00,3.11,3.14,3.08,3.08,523300.0,2.0013,2.0206,1.982,1.982,523300.0
2008-11-21 13:35:00,3.08,3.13,3.06,3.1,333900.0,1.982,2.0142,1.9692,1.9949,333900.0
2008-11-21 13:40:00,3.09,3.13,3.09,3.11,211000.0,1.9885,2.0142,1.9885,2.0013,211000.0
2008-11-21 13:45:00,3.11,3.12,3.02,3.02,513900.0,2.0013,2.0078,1.9434,1.9434,513900.0
2008-11-21 13:50:00,3.02,3.03,2.96,3.0,1378700.0,1.9434,1.9499,1.9048,1.9306,1378700.0
2008-11-21 13:55:00,2.99,3.0,2.96,3.0,282500.0,1.9241,1.9306,1.9048,1.9306,282500.0
2008-11-21 14:00:00,2.99,3.01,2.98,3.0,167100.0,1.9241,1.937,1.9177,1.9306,167100.0
2008-11-21 14:05:00,3.0,3.01,2.98,2.99,208000.0,1.9306,1.937,1.9177,1.9241,208000.0
2008-11-21 14:10:00,2.99,3.0,2.96,2.97,199200.0,1.9241,1.9306,1.9048,1.9112,199200.0
2008-11-21 14:15:00,2.98,2.99,2.89,2.92,651400.0,1.9177,1.9241,1.8598,1.8791,651400.0
2008-11-21 14:20:00,2.92,2.97,2.91,2.93,331600.0,1.8791,1.9112,1.8726,1.8855,331600.0
2008-11-21 14:25:00,2.93,3.01,2.92,2.98,628900.0,1.8855,1.937,1.8791,1.9177,628900.0
2008-11-21 14:30:00,2.98,3.01,2.97,3.0,907100.0,1.9177,1.937,1.9112,1.9306,907100.0
2008-11-21 14:35:00,3.0,3.0,2.96,2.97,262800.0,1.9306,1.9306,1.9048,1.9112,262800.0
2008-11-21 14:40:00,2.97,2.97,2.91,2.91,276900.0,1.9112,1.9112,1.8726,1.8726,276900.0
2008-11-21 14:45:00,2.91,2.94,2.91,2.94,275600.0,1.8726,1.8919,1.8726,1.8919,275600.0
2008-11-21 14:50:00,2.94,2.96,2.93,2.96,129000.0,1.8919,1.9048,1.8855,1.9048,129000.0
2008-11-21 14:55:00,2.96,2.98,2.95,2.95,89500.0,1.9048,1.9177,1.8984,1.8984,89500.0
2008-11-21 15:00:00,2.95,2.96,2.89,2.95,551200.0,1.8984,1.9048,1.8598,1.8984,551200.0
2008-11-21 15:05:00,2.96,3.05,2.93,2.99,745800.0,1.9048,1.9627,1.8855,1.9241,745800.0
2008-11-21 15:10:00,3.0,3.13,2.96,3.12,659100.0,1.9306,2.0142,1.9048,2.0078,659100.0
2008-11-21 15:15:00,3.12,3.12,2.99,3.05,407200.0,2.0078,2.0078,1.9241,1.9627,407200.0
2008-11-21 15:20:00,3.05,3.11,3.02,3.04,298400.0,1.9627,2.0013,1.9434,1.9563,298400.0
2008-11-21 15:25:00,3.04,3.13,2.99,3.11,318800.0,1.9563,2.0142,1.9241,2.0013,318800.0
2008-11-21 15:30:00,3.11,3.24,3.07,3.11,597000.0,2.0013,2.085,1.9756,2.0013,597000.0
2008-11-21 15:35:00,3.11,3.33,3.11,3.3,616400.0,2.0013,2.1429,2.0013,2.1236,616400.0
2008-11-21 15:40:00,3.3,3.34,3.09,3.15,490200.0,2.1236,2.1493,1.9885,2.0271,490200.0
2008-11-21 15:45:00,3.15,3.18,3.11,3.15,296400.0,2.0271,2.0464,2.0013,2.0271,296400.0
2008-11-21 15:50:00,3.15,3.21,3.08,3.21,550200.0,2.0271,2.0657,1.982,2.0657,550200.0
2008-11-21 15:55:00,3.2,3.27,3.15,3.25,1051200.0,2.0593,2.1043,2.0271,2.0914,1051200.0
2008-11-24 09:30:00,3.59,3.73,3.35,3.38,531000.0,2.3102,2.4003,2.1558,2.1751,531000.0
2008-11-24 09:35:00,3.4,3.4,3.0,3.05,1111500.0,2.188,2.188,1.9306,1.9627,1111500.0
2008-11-24 09:40:00,3.05,3.07,2.89,3.04,1000500.0,1.9627,1.9756,1.8598,1.9563,1000500.0
2008-11-24 09:45:00,3.04,3.12,2.98,3.08,335000.0,1.9563,2.0078,1.9177,1.982,335000.0
2008-11-24 09:50:00,3.08,3.26,3.08,3.25,616400.0,1.982,2.0979,1.982,2.0914,616400.0
2008-11-24 09:55:00,3.26,3.48,3.26,3.39,606600.0,2.0979,2.2394,2.0979,2.1815,606600.0
2008-11-24 10:00:00,3.38,3.48,3.37,3.41,312200.0,2.1751,2.2394,2.1687,2.1944,312200.0
2008-11-24 10:05:00,3.41,3.45,3.23,3.36,480200.0,2.1944,2.2201,2.0786,2.1622,480200.0
2008-11-24 10:10:00,3.36,3.7,3.33,3.36,202300.0,2.1622,2.381,2.1429,2.1622,202300.0
2008-11-24 10:15:00,3.36,3.37,3.25,3.25,183200.0,2.1622,2.1687,2.0914,2.0914,183200.0
2008-11-24 10:20:00,3.25,3.34,3.21,3.3,325000.0,2.0914,2.1493,2.0657,2.1236,325000.0
2008-11-24 10:25:00,3.3,3.33,3.26,3.28,166900.0,2.1236,2.1429,2.0979,2.1107,166900.0
2008-11-24 10:30:00,3.28,3.35,3.28,3.32,274100.0,2.1107,2.1558,2.1107,2.1365,274100.0
2008-11-24 10:35:00,3.32,3.33,3.21,3.23,316500.0,2.1365,2.1429,2.0657,2.0786,316500.0
2008-11-24 10:40:00,3.23,3.4,3.23,3.39,276200.0,2.0786,2.188,2.0786,2.1815,276200.0
2008-11-24 10:45:00,3.4,3.52,3.4,3.51,351100.0,2.188,2.2652,2.188,2.2587,351100.0
2008-11-24 10:50:00,3.51,3.54,3.46,3.49,253200.0,2.2587,2.2781,2.2266,2.2459,253200.0
2008-11-24 10:55:00,3.49,3.55,3.48,3.53,225500.0,2.2459,2.2845,2.2394,2.2716,225500.0
2008-11-24 11:00:00,3.53,3.61,3.49,3.58,323400.0,2.2716,2.3231,2.2459,2.3038,323400.0
2008-11-24 11:05:00,3.59,3.62,3.55,3.61,412200.0,2.3102,2.3295,2.2845,2.3231,412200.0
2008-11-24 11:10:00,3.61,3.65,3.56,3.56,562600.0,2.3231,2.3488,2.2909,2.2909,562600.0
2008-11-24 11:15:00,3.56,3.65,3.49,3.62,497600.0,2.2909,2.3488,2.2459,2.3295,497600.0
2008-11-24 11:20:00,3.63,3.7,3.62,3.65,404800.0,2.336,2.381,2.3295,2.3488,404800.0
2008-11-24 11:25:00,3.65,3.68,3.58,3.64,177500.0,2.3488,2.3681,2.3038,2.3424,177500.0
2008-11-24 11:30:00,3.64,3.65,3.6,3.62,141900.0,2.3424,2.3488,2.3167,2.3295,141900.0
2008-11-24 11:35:00,3.61,3.62,3.53,3.57,154000.0,2.3231,2.3295,2.2716,2.2974,154000.0
2008-11-24 11:40:00,3.57,3.57,3.52,3.57,78900.0,2.2974,2.2974,2.2652,2.2974,78900.0
2008-11-24 11:45:00,3.57,3.6,3.55,3.58,95500.0,2.2974,2.3167,2.2845,2.3038,95500.0
2008-11-24 11:50:00,3.59,3.6,3.57,3.57,91300.0,2.3102,2.3167,2.2974,2.2974,91300.0
2008-11-24 11:55:00,3.58,3.61,3.54,3.58,140100.0,2.3038,2.3231,2.2781,2.3038,140100.0
2008-11-24 12:00:00,3.57,3.6,3.55,3.6,108200.0,2.2974,2.3167,2.2845,2.3167,108200.0
2008-11-24 12:05:00,3.6,3.6,3.54,3.55,110300.0,2.3167,2.3167,2.2781,2.2845,110300.0
2008-11-24 12:10:00,3.56,3.56,3.45,3.51,179600.0,2.2909,2.2909,2.2201,2.2587,179600.0
2008-11-24 12:15:00,3.52,3.53,3.45,3.52,96500.0,2.2652,2.2716,2.2201,2.2652,96500.0
2008-11-24 12:20:00,3.52,3.52,3.38,3.38,149300.0,2.2652,2.2652,2.1751,2.1751,149300.0
2008-11-24 12:25:00,3.38,3.4,3.24,3.3,353600.0,2.1751,2.188,2.085,2.1236,353600.0
2008-11-24 12:30:00,3.29,3.42,3.29,3.4,250200.0,2.1172,2.2008,2.1172,2.188,250200.0
2008-11-24 12:35:00,3.4,3.44,3.37,3.4,193900.0,2.188,2.2137,2.1687,2.188,193900.0
2008-11-24 12:40:00,3.4,3.45,3.4,3.44,105000.0,2.188,2.2201,2.188,2.2137,105000.0
2008-11-24 12:45:00,3.43,3.46,3.42,3.45,147800.0,2.2073,2.2266,2.2008,2.2201,147800.0
2008-11-24 12:50:00,3.45,3.49,3.42,3.44,88700.0,2.2201,2.2459,2.2008,2.2137,88700.0
2008-11-24 12:55:00,3.44,3.51,3.42,3.45,111400.0,2.2137,2.2587,2.2008,2.2201,111400.0
2008-11-24 13:00:00,3.46,3.47,3.43,3.44,78200.0,2.2266,2.233,2.2073,2.2137,78200.0
2008-11-24 13:05:00,3.44,3.46,3.39,3.43,145200.0,2.2137,2.2266,2.1815,2.2073,145200.0
2008-11-24 13:10:00,3.42,3.45,3.35,3.39,89100.0,2.2008,2.2201,2.1558,2.1815,89100.0
2008-11-24 13:15:00,3.4,3.41,3.35,3.39,95100.0,2.188,2.1944,2.1558,2.1815,95100.0
2008-11-24 13:20:00,3.38,3.44,3.37,3.44,54500.0,2.1751,2.2137,2.1687,2.2137,54500.0
2008-11-24 13:25:00,3.43,3.46,3.39,3.42,115700.0,2.2073,2.2266,2.1815,2.2008,115700.0
2008-11-24 13:30:00,3.41,3.45,3.41,3.45,72700.0,2.1944,2.2201,2.1944,2.2201,72700.0
2008-11-24 13:35:00,3.44,3.48,3.44,3.47,148100.0,2.2137,2.2394,2.2137,2.233,148100.0
2008-11-24 13:40:00,3.46,3.46,3.43,3.43,52600.0,2.2266,2.2266,2.2073,2.2073,52600.0
2008-11-24 13:45:00,3.42,3.46,3.41,3.44,111100.0,2.2008,2.2266,2.1944,2.2137,111100.0
2008-11-24 13:50:00,3.45,3.49,3.43,3.48,128800.0,2.2201,2.2459,2.2073,2.2394,128800.0
2008-11-24 13:55:00,3.48,3.63,3.47,3.63,358600.0,2.2394,2.336,2.233,2.336,358600.0
2008-11-24 14:00:00,3.63,3.63,3.46,3.55,267200.0,2.336,2.336,2.2266,2.2845,267200.0
2008-11-24 14:05:00,3.55,3.6,3.5,3.51,164700.0,2.2845,2.3167,2.2523,2.2587,164700.0
2008-11-24 14:10:00,3.51,3.55,3.45,3.53,238200.0,2.2587,2.2845,2.2201,2.2716,238200.0
2008-11-24 14:15:00,3.53,3.55,3.51,3.53,147900.0,2.2716,2.2845,2.2587,2.2716,147900.0
2008-11-24 14:20:00,3.53,3.66,3.52,3.65,486300.0,2.2716,2.3553,2.2652,2.3488,486300.0
2008-11-24 14:25:00,3.64,3.65,3.57,3.58,164000.0,2.3424,2.3488,2.2974,2.3038,164000.0
2008-11-24 14:30:00,3.59,3.65,3.54,3.6,201700.0,2.3102,2.3488,2.2781,2.3167,201700.0
2008-11-24 14:35:00,3.6,3.63,3.58,3.59,138100.0,2.3167,2.336,2.3038,2.3102,138100.0
2008-11-24 14:40:00,3.59,3.63,3.55,3.57,133200.0,2.3102,2.336,2.2845,2.2974,133200.0
2008-11-24 14:45:00,3.56,3.61,3.55,3.57,201500.0,2.2909,2.3231,2.2845,2.2974,201500.0
2008-11-24 14:50:00,3.57,3.65,3.56,3.64,271100.0,2.2974,2.3488,2.2909,2.3424,271100.0
2008-11-24 14:55:00,3.64,3.75,3.63,3.7,573800.0,2.3424,2.4132,2.336,2.381,573800.0
2008-11-24 15:00:00,3.71,3.84,3.68,3.83,640000.0,2.3875,2.4711,2.3681,2.4647,640000.0
2008-11-24 15:05:00,3.83,3.85,3.76,3.81,412200.0,2.4647,2.4775,2.4196,2.4518,412200.0
2008-11-24 15:10:00,3.81,3.87,3.77,3.81,325100.0,2.4518,2.4904,2.4261,2.4518,325100.0
2008-11-24 15:15:00,3.81,3.84,3.78,3.8,188900.0,2.4518,2.4711,2.4325,2.4454,188900.0
2008-11-24 15:20:00,3.79,3.84,3.77,3.77,266500.0,2.4389,2.4711,2.4261,2.4261,266500.0
2008-11-24 15:25:00,3.77,3.95,3.77,3.89,383600.0,2.4261,2.5419,2.4261,2.5033,383600.0
2008-11-24 15:30:00,3.89,3.91,3.75,3.77,277200.0,2.5033,2.5162,2.4132,2.4261,277200.0
2008-11-24 15:35:00,3.77,3.81,3.75,3.78,154300.0,2.4261,2.4518,2.4132,2.4325,154300.0
2008-11-24 15:40:00,3.78,3.83,3.77,3.8,320800.0,2.4325,2.4647,2.4261,2.4454,320800.0
2008-11-24 15:45:00,3.8,3.82,3.54,3.54,533200.0,2.4454,2.4582,2.2781,2.2781,533200.0
2008-11-24 15:50:00,3.54,3.76,3.54,3.74,699900.0,2.2781,2.4196,2.2781,2.4068,699900.0
2008-11-24 15:55:00,3.76,3.82,3.66,3.69,799100.0,2.4196,2.4582,2.3553,2.3746,799100.0
2008-11-25 09:30:00,3.99,4.03,3.85,3.86,422400.0,2.5676,2.5934,2.4775,2.484,422400.0
2008-11-25 09:35:00,3.86,3.9,3.8,3.8,249600.0,2.484,2.5097,2.4454,2.4454,249600.0
2008-11-25 09:40:00,3.8,3.88,3.78,3.79,328400.0,2.4454,2.4968,2.4325,2.4389,328400.0
2008-11-25 09:45:00,3.79,3.84,3.75,3.83,563000.0,2.4389,2.4711,2.4132,2.4647,563000.0
2008-11-25 09:50:00,3.83,3.83,3.76,3.77,175500.0,2.4647,2.4647,2.4196,2.4261,175500.0
2008-11-25 09:55:00,3.76,3.78,3.73,3.76,118200.0,2.4196,2.4325,2.4003,2.4196,118200.0
2008-11-25 10:00:00,3.77,3.79,3.7,3.73,152200.0,2.4261,2.4389,2.381,2.4003,152200.0
2008-11-25 10:05:00,3.72,3.77,3.7,3.77,223600.0,2.3939,2.4261,2.381,2.4261,223600.0
2008-11-25 10:10:00,3.77,3.82,3.77,3.8,195800.0,2.4261,2.4582,2.4261,2.4454,195800.0
2008-11-25 10:15:00,3.79,3.8,3.75,3.78,185400.0,2.4389,2.4454,2.4132,2.4325,185400.0
2008-11-25 10:20:00,3.78,3.79,3.74,3.78,292900.0,2.4325,2.4389,2.4068,2.4325,292900.0
2008-11-25 10:25:00,3.78,3.87,3.78,3.85,320100.0,2.4325,2.4904,2.4325,2.4775,320100.0
2008-11-25 10:30:00,3.85,3.9,3.81,3.84,197500.0,2.4775,2.5097,2.4518,2.4711,197500.0
2008-11-25 10:35:00,3.84,4.1,3.83,4.03,849500.0,2.4711,2.6384,2.4647,2.5934,849500.0
2008-11-25 10:40:00,4.04,4.04,3.96,3.99,408500.0,2.5998,2.5998,2.5483,2.5676,408500.0
2008-11-25 10:45:00,3.99,4.0,3.88,3.91,368200.0,2.5676,2.5741,2.4968,2.5162,368200.0
2008-11-25 10:50:00,3.9,3.94,3.84,3.89,163800.0,2.5097,2.5355,2.4711,2.5033,163800.0
2008-11-25 10:55:00,3.89,3.99,3.89,3.97,231600.0,2.5033,2.5676,2.5033,2.5548,231600.0
2008-11-25 11:00:00,3.97,4.0,3.89,3.92,154400.0,2.5548,2.5741,2.5033,2.5226,154400.0
2008-11-25 11:05:00,3.92,3.96,3.85,3.96,105800.0,2.5226,2.5483,2.4775,2.5483,105800.0
2008-11-25 11:10:00,3.98,4.0,3.94,3.99,185000.0,2.5612,2.5741,2.5355,2.5676,185000.0
2008-11-25 11:15:00,3.99,4.05,3.93,3.97,276500.0,2.5676,2.6062,2.529,2.5548,276500.0
2008-11-25 11:20:00,3.96,3.99,3.94,3.97,148000.0,2.5483,2.5676,2.5355,2.5548,148000.0
2008-11-25 11:25:00,3.97,3.98,3.94,3.96,142000.0,2.5548,2.5612,2.5355,2.5483,142000.0
2008-11-25 11:30:00,3.96,3.96,3.91,3.93,148700.0,2.5483,2.5483,2.5162,2.529,148700.0
2008-11-25 11:35:00,3.93,4.04,3.93,4.03,147900.0,2.529,2.5998,2.529,2.5934,147900.0
2008-11-25 11:40:00,4.03,4.25,4.01,4.21,761500.0,2.5934,2.735,2.5805,2.7092,761500.0
2008-11-25 11:45:00,4.22,4.31,4.14,4.3,455000.0,2.7156,2.7736,2.6642,2.7671,455000.0
2008-11-25 11:50:00,4.3,4.31,4.16,4.25,301300.0,2.7671,2.7736,2.677,2.735,301300.0
2008-11-25 11:55:00,4.24,4.28,4.2,4.21,294900.0,2.7285,2.7543,2.7028,2.7092,294900.0
2008-11-25 12:00:00,4.21,4.22,4.15,4.15,205000.0,2.7092,2.7156,2.6706,2.6706,205000.0
2008-11-25 12:05:00,4.16,4.2,4.15,4.18,88200.0,2.677,2.7028,2.6706,2.6899,88200.0
2008-11-25 12:10:00,4.18,4.18,4.08,4.14,178800.0,2.6899,2.6899,2.6256,2.6642,178800.0
2008-11-25 12:15:00,4.13,4.2,4.11,4.2,145600.0,2.6577,2.7028,2.6449,2.7028,145600.0
2008-11-25 12:20:00,4.2,4.24,4.16,4.17,176600.0,2.7028,2.7285,2.677,2.6835,176600.0
2008-11-25 12:25:00,4.17,4.22,4.16,4.19,95800.0,2.6835,2.7156,2.677,2.6963,95800.0
2008-11-25 12:30:00,4.2,4.23,4.17,4.19,151100.0,2.7028,2.7221,2.6835,2.6963,151100.0
2008-11-25 12:35:00,4.19,4.35,4.18,4.31,259400.0,2.6963,2.7993,2.6899,2.7736,259400.0
2008-11-25 12:40:00,4.3,4.34,4.3,4.3,332100.0,2.7671,2.7929,2.7671,2.7671,332100.0
2008-11-25 12:45:00,4.3,4.33,4.19,4.24,251700.0,2.7671,2.7864,2.6963,2.7285,251700.0
2008-11-25 12:50:00,4.24,4.26,4.08,4.1,266300.0,2.7285,2.7414,2.6256,2.6384,266300.0
2008-11-25 12:55:00,4.09,4.17,4.03,4.15,308300.0,2.632,2.6835,2.5934,2.6706,308300.0
2008-11-25 13:00:00,4.15,4.2,4.1,4.11,148900.0,2.6706,2.7028,2.6384,2.6449,148900.0
2008-11-25 13:05:00,4.1,4.17,4.1,4.13,133200.0,2.6384,2.6835,2.6384,2.6577,133200.0
2008-11-25 13:10:00,4.13,4.16,4.12,4.15,141700.0,2.6577,2.677,2.6513,2.6706,141700.0
2008-11-25 13:15:00,4.15,4.16,4.13,4.16,62800.0,2.6706,2.677,2.6577,2.677,62800.0
2008-11-25 13:20:00,4.15,4.2,4.14,4.14,154900.0,2.6706,2.7028,2.6642,2.6642,154900.0
2008-11-25 13:25:00,4.14,4.23,4.13,4.22,174000.0,2.6642,2.7221,2.6577,2.7156,174000.0
2008-11-25 13:30:00,4.23,4.23,4.2,4.2,111000.0,2.7221,2.7221,2.7028,2.7028,111000.0
2008-11-25 13:35:00,4.2,4.24,4.17,4.24,126500.0,2.7028,2.7285,2.6835,2.7285,126500.0
2008-11-25 13:40:00,4.23,4.24,4.14,4.14,95700.0,2.7221,2.7285,2.6642,2.6642,95700.0
2008-11-25 13:45:00,4.15,4.21,4.14,4.21,110200.0,2.6706,2.7092,2.6642,2.7092,110200.0
2008-11-25 13:50:00,4.21,4.21,4.15,4.19,76800.0,2.7092,2.7092,2.6706,2.6963,76800.0
2008-11-25 13:55:00,4.18,4.19,4.15,4.16,49900.0,2.6899,2.6963,2.6706,2.677,49900.0
2008-11-25 14:00:00,4.16,4.18,4.13,4.15,112700.0,2.677,2.6899,2.6577,2.6706,112700.0
2008-11-25 14:05:00,4.16,4.18,4.06,4.06,112500.0,2.677,2.6899,2.6127,2.6127,112500.0
2008-11-25 14:10:00,4.07,4.08,4.0,4.02,222200.0,2.6191,2.6256,2.5741,2.5869,222200.0
2008-11-25 14:15:00,4.01,4.07,3.98,4.05,282100.0,2.5805,2.6191,2.5612,2.6062,282100.0
2008-11-25 14:20:00,4.07,4.08,4.03,4.07,139100.0,2.6191,2.6256,2.5934,2.6191,139100.0
2008-11-25 14:25:00,4.06,4.07,4.04,4.05,79500.0,2.6127,2.6191,2.5998,2.6062,79500.0
2008-11-25 14:30:00,4.05,4.13,4.05,4.13,145300.0,2.6062,2.6577,2.6062,2.6577,145300.0
2008-11-25 14:35:00,4.12,4.22,4.11,4.21,331800.0,2.6513,2.7156,2.6449,2.7092,331800.0
2008-11-25 14:40:00,4.21,4.22,4.17,4.22,149600.0,2.7092,2.7156,2.6835,2.7156,149600.0
2008-11-25 14:45:00,4.22,4.22,4.17,4.17,158900.0,2.7156,2.7156,2.6835,2.6835,158900.0
2008-11-25 14:50:00,4.16,4.2,4.13,4.19,120600.0,2.677,2.7028,2.6577,2.6963,120600.0
2008-11-25 14:55:00,4.2,4.24,4.2,4.22,205400.0,2.7028,2.7285,2.7028,2.7156,205400.0
2008-11-25 15:00:00,4.22,4.25,4.21,4.25,221700.0,2.7156,2.735,2.7092,2.735,221700.0
2008-11-25 15:05:00,4.25,4.29,4.18,4.22,379500.0,2.735,2.7607,2.6899,2.7156,379500.0
2008-11-25 15:10:00,4.21,4.27,4.19,4.23,121100.0,2.7092,2.7478,2.6963,2.7221,121100.0
2008-11-25 15:15:00,4.25,4.28,4.21,4.23,194900.0,2.735,2.7543,2.7092,2.7221,194900.0
2008-11-25 15:20:00,4.23,4.26,4.19,4.2,194200.0,2.7221,2.7414,2.6963,2.7028,194200.0
2008-11-25 15:25:00,4.2,4.26,4.18,4.26,150700.0,2.7028,2.7414,2.6899,2.7414,150700.0
2008-11-25 15:30:00,4.26,4.28,4.23,4.25,188000.0,2.7414,2.7543,2.7221,2.735,188000.0
2008-11-25 15:35:00,4.26,4.31,4.25,4.3,279000.0,2.7414,2.7736,2.735,2.7671,279000.0
2008-11-25 15:40:00,4.3,4.32,4.25,4.3,405900.0,2.7671,2.78,2.735,2.7671,405900.0
2008-11-25 15:45:00,4.3,4.32,4.25,4.3,307500.0,2.7671,2.78,2.735,2.7671,307500.0
2008-11-25 15:50:00,4.3,4.37,4.29,4.37,435000.0,2.7671,2.8122,2.7607,2.8122,435000.0
2008-11-25 15:55:00,4.37,4.39,4.27,4.36,745900.0,2.8122,2.825,2.7478,2.8057,745900.0
2008-11-26 09:30:00,4.2,4.27,4.13,4.22,373800.0,2.7028,2.7478,2.6577,2.7156,373800.0
2008-11-26 09:35:00,4.24,4.4,4.22,4.25,473400.0,2.7285,2.8315,2.7156,2.735,473400.0
2008-11-26 09:40:00,4.24,4.31,4.21,4.23,340800.0,2.7285,2.7736,2.7092,2.7221,340800.0
2008-11-26 09:45:00,4.22,4.26,4.18,4.25,181400.0,2.7156,2.7414,2.6899,2.735,181400.0
2008-11-26 09:50:00,4.26,4.33,4.26,4.33,212300.0,2.7414,2.7864,2.7414,2.7864,212300.0
2008-11-26 09:55:00,4.33,4.39,4.32,4.35,323000.0,2.7864,2.825,2.78,2.7993,323000.0
2008-11-26 10:00:00,4.36,4.47,4.33,4.44,334800.0,2.8057,2.8765,2.7864,2.8572,334800.0
2008-11-26 10:05:00,4.43,4.5,4.38,4.47,413700.0,2.8508,2.8958,2.8186,2.8765,413700.0
2008-11-26 10:10:00,4.46,4.75,4.45,4.63,595100.0,2.8701,3.0567,2.8637,2.9795,595100.0
2008-11-26 10:15:00,4.64,4.74,4.61,4.7,630500.0,2.9859,3.0503,2.9666,3.0245,630500.0
2008-11-26 10:20:00,4.69,4.77,4.55,4.74,446700.0,3.0181,3.0696,2.928,3.0503,446700.0
2008-11-26 10:25:00,4.74,4.75,4.64,4.67,194900.0,3.0503,3.0567,2.9859,3.0052,194900.0
2008-11-26 10:30:00,4.66,4.68,4.56,4.63,210300.0,2.9988,3.0117,2.9344,2.9795,210300.0
2008-11-26 10:35:00,4.62,4.73,4.59,4.7,197500.0,2.9731,3.0438,2.9537,3.0245,197500.0
2008-11-26 10:40:00,4.7,4.71,4.6,4.69,264600.0,3.0245,3.031,2.9602,3.0181,264600.0
2008-11-26 10:45:00,4.69,4.7,4.65,4.66,143000.0,3.0181,3.0245,2.9924,2.9988,143000.0
2008-11-26 10:50:00,4.65,4.83,4.65,4.75,436000.0,2.9924,3.1082,2.9924,3.0567,436000.0
2008-11-26 10:55:00,4.74,4.83,4.73,4.82,212100.0,3.0503,3.1082,3.0438,3.1018,212100.0
2008-11-26 11:00:00,4.82,4.83,4.72,4.74,292700.0,3.1018,3.1082,3.0374,3.0503,292700.0
2008-11-26 11:05:00,4.74,4.79,4.65,4.66,217800.0,3.0503,3.0825,2.9924,2.9988,217800.0
2008-11-26 11:10:00,4.67,4.76,4.67,4.75,97800.0,3.0052,3.0631,3.0052,3.0567,97800.0
2008-11-26 11:15:00,4.74,4.8,4.7,4.75,210400.0,3.0503,3.0889,3.0245,3.0567,210400.0
2008-11-26 11:20:00,4.75,4.8,4.75,4.76,115000.0,3.0567,3.0889,3.0567,3.0631,115000.0
2008-11-26 11:25:00,4.76,4.79,4.7,4.72,175800.0,3.0631,3.0825,3.0245,3.0374,175800.0
2008-11-26 11:30:00,4.72,4.77,4.66,4.69,164800.0,3.0374,3.0696,2.9988,3.0181,164800.0
2008-11-26 11:35:00,4.69,4.74,4.69,4.73,91900.0,3.0181,3.0503,3.0181,3.0438,91900.0
2008-11-26 11:40:00,4.72,4.73,4.7,4.71,125500.0,3.0374,3.0438,3.0245,3.031,125500.0
2008-11-26 11:45:00,4.71,4.73,4.67,4.72,222900.0,3.031,3.0438,3.0052,3.0374,222900.0
2008-11-26 11:50:00,4.72,4.72,4.62,4.64,315900.0,3.0374,3.0374,2.9731,2.9859,315900.0
2008-11-26 11:55:00,4.64,4.64,4.55,4.57,223300.0,2.9859,2.9859,2.928,2.9409,223300.0
2008-11-26 12:00:00,4.57,4.64,4.57,4.59,186700.0,2.9409,2.9859,2.9409,2.9537,186700.0
2008-11-26 12:05:00,4.58,4.72,4.58,4.63,215600.0,2.9473,3.0374,2.9473,2.9795,215600.0
2008-11-26 12:10:00,4.63,4.66,4.56,4.6,113100.0,2.9795,2.9988,2.9344,2.9602,113100.0
2008-11-26 12:15:00,4.6,4.7,4.6,4.66,165600.0,2.9602,3.0245,2.9602,2.9988,165600.0
2008-11-26 12:20:00,4.66,4.74,4.66,4.7,170000.0,2.9988,3.0503,2.9988,3.0245,170000.0
2008-11-26 12:25:00,4.7,4.75,4.69,4.72,101700.0,3.0245,3.0567,3.0181,3.0374,101700.0
2008-11-26 12:30:00,4.71,4.75,4.71,4.72,91900.0,3.031,3.0567,3.031,3.0374,91900.0
2008-11-26 12:35:00,4.72,4.78,4.71,4.72,130800.0,3.0374,3.076,3.031,3.0374,130800.0
2008-11-26 12:40:00,4.72,4.74,4.69,4.74,63300.0,3.0374,3.0503,3.0181,3.0503,63300.0
2008-11-26 12:45:00,4.74,4.78,4.73,4.77,91900.0,3.0503,3.076,3.0438,3.0696,91900.0
2008-11-26 12:50:00,4.77,4.78,4.76,4.77,127400.0,3.0696,3.076,3.0631,3.0696,127400.0
2008-11-26 12:55:00,4.76,4.79,4.75,4.79,150000.0,3.0631,3.0825,3.0567,3.0825,150000.0
2008-11-26 13:00:00,4.79,4.8,4.78,4.8,154300.0,3.0825,3.0889,3.076,3.0889,154300.0
2008-11-26 13:05:00,4.8,4.8,4.77,4.78,130100.0,3.0889,3.0889,3.0696,3.076,130100.0
2008-11-26 13:10:00,4.79,4.79,4.77,4.77,242300.0,3.0825,3.0825,3.0696,3.0696,242300.0
2008-11-26 13:15:00,4.77,4.79,4.76,4.78,98600.0,3.0696,3.0825,3.0631,3.076,98600.0
2008-11-26 13:20:00,4.78,4.78,4.69,4.75,116800.0,3.076,3.076,3.0181,3.0567,116800.0
2008-11-26 13:25:00,4.74,4.75,4.7,4.73,78500.0,3.0503,3.0567,3.0245,3.0438,78500.0
2008-11-26 13:30:00,4.72,4.72,4.63,4.64,174900.0,3.0374,3.0374,2.9795,2.9859,174900.0
2008-11-26 13:35:00,4.63,4.67,4.6,4.67,154100.0,2.9795,3.0052,2.9602,3.0052,154100.0
2008-11-26 13:40:00,4.67,4.67,4.56,4.62,152700.0,3.0052,3.0052,2.9344,2.9731,152700.0
2008-11-26 13:45:00,4.62,4.69,4.6,4.63,105600.0,2.9731,3.0181,2.9602,2.9795,105600.0
2008-11-26 13:50:00,4.63,4.68,4.63,4.67,92400.0,2.9795,3.0117,2.9795,3.0052,92400.0
2008-11-26 13:55:00,4.67,4.68,4.65,4.68,106500.0,3.0052,3.0117,2.9924,3.0117,106500.0
2008-11-26 14:00:00,4.68,4.68,4.62,4.64,60800.0,3.0117,3.0117,2.9731,2.9859,60800.0
2008-11-26 14:05:00,4.64,4.68,4.64,4.67,43500.0,2.9859,3.0117,2.9859,3.0052,43500.0
2008-11-26 14:10:00,4.68,4.69,4.65,4.68,78000.0,3.0117,3.0181,2.9924,3.0117,78000.0
2008-11-26 14:15:00,4.67,4.73,4.66,4.72,107800.0,3.0052,3.0438,2.9988,3.0374,107800.0
2008-11-26 14:20:00,4.72,4.75,4.68,4.69,152500.0,3.0374,3.0567,3.0117,3.0181,152500.0
2008-11-26 14:25:00,4.7,4.75,4.7,4.73,63000.0,3.0245,3.0567,3.0245,3.0438,63000.0
2008-11-26 14:30:00,4.73,4.78,4.72,4.78,128500.0,3.0438,3.076,3.0374,3.076,128500.0
2008-11-26 14:35:00,4.77,4.78,4.73,4.75,128000.0,3.0696,3.076,3.0438,3.0567,128000.0
2008-11-26 14:40:00,4.76,4.78,4.74,4.77,60300.0,3.0631,3.076,3.0503,3.0696,60300.0
2008-11-26 14:45:00,4.77,4.77,4.72,4.73,100800.0,3.0696,3.0696,3.0374,3.0438,100800.0
2008-11-26 14:50:00,4.73,4.85,4.73,4.8,568400.0,3.0438,3.1211,3.0438,3.0889,568400.0
2008-11-26 14:55:00,4.8,4.81,4.75,4.79,153700.0,3.0889,3.0953,3.0567,3.0825,153700.0
2008-11-26 15:00:00,4.78,4.95,4.77,4.86,570100.0,3.076,3.1854,3.0696,3.1275,570100.0
2008-11-26 15:05:00,4.85,4.9,4.77,4.84,166000.0,3.1211,3.1532,3.0696,3.1146,166000.0
2008-11-26 15:10:00,4.84,4.9,4.81,4.87,156800.0,3.1146,3.1532,3.0953,3.1339,156800.0
2008-11-26 15:15:00,4.87,4.93,4.78,4.79,173200.0,3.1339,3.1725,3.076,3.0825,173200.0
2008-11-26 15:20:00,4.78,4.84,4.78,4.82,96000.0,3.076,3.1146,3.076,3.1018,96000.0
2008-11-26 15:25:00,4.83,4.84,4.79,4.81,146700.0,3.1082,3.1146,3.0825,3.0953,146700.0
2008-11-26 15:30:00,4.81,4.87,4.8,4.86,165500.0,3.0953,3.1339,3.0889,3.1275,165500.0
2008-11-26 15:35:00,4.86,4.94,4.84,4.87,172700.0,3.1275,3.179,3.1146,3.1339,172700.0
2008-11-26 15:40:00,4.89,4.93,4.79,4.83,281700.0,3.1468,3.1725,3.0825,3.1082,281700.0
2008-11-26 15:45:00,4.83,4.89,4.74,4.75,364300.0,3.1082,3.1468,3.0503,3.0567,364300.0
2008-11-26 15:50:00,4.75,4.8,4.62,4.75,610900.0,3.0567,3.0889,2.9731,3.0567,610900.0
2008-11-26 15:55:00,4.75,4.75,4.62,4.7,674200.0,3.0567,3.0567,2.9731,3.0245,674200.0
2008-11-28 09:30:00,5.02,5.05,4.75,5.04,522100.0,3.2305,3.2498,3.0567,3.2433,522100.0
2008-11-28 09:35:00,5.04,5.25,5.02,5.13,892400.0,3.2433,3.3785,3.2305,3.3012,892400.0
2008-11-28 09:40:00,5.12,5.15,4.96,5.05,433700.0,3.2948,3.3141,3.1918,3.2498,433700.0
2008-11-28 09:45:00,5.05,5.09,4.91,4.92,292900.0,3.2498,3.2755,3.1597,3.1661,292900.0
2008-11-28 09:50:00,4.92,5.0,4.86,4.97,275100.0,3.1661,3.2176,3.1275,3.1983,275100.0
2008-11-28 09:55:00,4.96,5.03,4.92,4.97,235000.0,3.1918,3.2369,3.1661,3.1983,235000.0
2008-11-28 10:00:00,4.97,5.04,4.96,4.98,186200.0,3.1983,3.2433,3.1918,3.2047,186200.0
2008-11-28 10:05:00,4.97,5.01,4.96,4.98,235400.0,3.1983,3.224,3.1918,3.2047,235400.0
2008-11-28 10:10:00,4.98,5.03,4.98,5.0,170100.0,3.2047,3.2369,3.2047,3.2176,170100.0
2008-11-28 10:15:00,4.99,5.08,4.99,5.03,205600.0,3.2112,3.2691,3.2112,3.2369,205600.0
2008-11-28 10:20:00,5.03,5.15,5.01,5.13,538600.0,3.2369,3.3141,3.224,3.3012,538600.0
2008-11-28 10:25:00,5.13,5.17,5.07,5.08,385300.0,3.3012,3.327,3.2626,3.2691,385300.0
2008-11-28 10:30:00,5.08,5.09,5.0,5.01,253600.0,3.2691,3.2755,3.2176,3.224,253600.0
2008-11-28 10:35:00,5.01,5.06,4.99,5.03,226200.0,3.224,3.2562,3.2112,3.2369,226200.0
2008-11-28 10:40:00,5.03,5.06,5.01,5.05,119100.0,3.2369,3.2562,3.224,3.2498,119100.0
2008-11-28 10:45:00,5.05,5.07,5.03,5.07,213100.0,3.2498,3.2626,3.2369,3.2626,213100.0
2008-11-28 10:50:00,5.07,5.08,5.02,5.03,218600.0,3.2626,3.2691,3.2305,3.2369,218600.0
2008-11-28 10:55:00,5.04,5.08,5.02,5.07,144900.0,3.2433,3.2691,3.2305,3.2626,144900.0
2008-11-28 11:00:00,5.07,5.09,5.03,5.04,197300.0,3.2626,3.2755,3.2369,3.2433,197300.0
2008-11-28 11:05:00,5.05,5.05,5.04,5.05,76800.0,3.2498,3.2498,3.2433,3.2498,76800.0
2008-11-28 11:10:00,5.03,5.05,5.03,5.03,96300.0,3.2369,3.2498,3.2369,3.2369,96300.0
2008-11-28 11:15:00,5.03,5.03,4.99,5.0,201000.0,3.2369,3.2369,3.2112,3.2176,201000.0
2008-11-28 11:20:00,4.99,5.02,4.99,5.02,48900.0,3.2112,3.2305,3.2112,3.2305,48900.0
2008-11-28 11:25:00,5.02,5.1,5.01,5.05,351000.0,3.2305,3.2819,3.224,3.2498,351000.0
2008-11-28 11:30:00,5.05,5.06,5.04,5.05,242800.0,3.2498,3.2562,3.2433,3.2498,242800.0
2008-11-28 11:35:00,5.05,5.1,5.04,5.08,308000.0,3.2498,3.2819,3.2433,3.2691,308000.0
2008-11-28 11:40:00,5.08,5.1,5.06,5.08,106600.0,3.2691,3.2819,3.2562,3.2691,106600.0
2008-11-28 11:45:00,5.09,5.13,5.08,5.11,203200.0,3.2755,3.3012,3.2691,3.2884,203200.0
2008-11-28 11:50:00,5.11,5.18,5.1,5.18,357600.0,3.2884,3.3334,3.2819,3.3334,357600.0
2008-11-28 11:55:00,5.18,5.2,5.16,5.19,211200.0,3.3334,3.3463,3.3206,3.3399,211200.0
2008-11-28 12:00:00,5.19,5.26,5.19,5.26,500500.0,3.3399,3.3849,3.3399,3.3849,500500.0
2008-11-28 12:05:00,5.26,5.3,5.25,5.26,401800.0,3.3849,3.4106,3.3785,3.3849,401800.0
2008-11-28 12:10:00,5.26,5.29,5.23,5.28,230100.0,3.3849,3.4042,3.3656,3.3978,230100.0
2008-11-28 12:15:00,5.28,5.3,5.23,5.24,226600.0,3.3978,3.4106,3.3656,3.372,226600.0
2008-11-28 12:20:00,5.25,5.34,5.25,5.26,398300.0,3.3785,3.4364,3.3785,3.3849,398300.0
2008-11-28 12:25:00,5.27,5.3,5.25,5.25,214600.0,3.3913,3.4106,3.3785,3.3785,214600.0
2008-11-28 12:30:00,5.25,5.29,5.2,5.2,430900.0,3.3785,3.4042,3.3463,3.3463,430900.0
2008-11-28 12:35:00,5.2,5.27,5.2,5.25,167700.0,3.3463,3.3913,3.3463,3.3785,167700.0
2008-11-28 12:40:00,5.26,5.27,5.23,5.23,279000.0,3.3849,3.3913,3.3656,3.3656,279000.0
2008-11-28 12:45:00,5.24,5.24,5.15,5.17,391900.0,3.372,3.372,3.3141,3.327,391900.0
2008-11-28 12:50:00,5.17,5.18,5.14,5.16,137200.0,3.327,3.3334,3.3077,3.3206,137200.0
2008-11-28 12:55:00,5.16,5.17,5.12,5.16,607300.0,3.3206,3.327,3.2948,3.3206,607300.0
2008-11-28 13:00:00,5.17,5.17,5.17,5.17,145800.0,3.327,3.327,3.327,3.327,145800.0
2008-11-28 13:05:00,5.02,5.11,5.02,5.11,1400.0,3.2305,3.2884,3.2305,3.2884,1400.0
2008-11-28 13:10:00,5.11,5.11,5.11,5.11,0.0,3.2884,3.2884,3.2884,3.2884,0.0
2008-11-28 13:15:00,5.04,5.04,5.04,5.04,600.0,3.2433,3.2433,3.2433,3.2433,600.0
2008-11-28 13:20:00,5.12,5.12,5.12,5.12,900.0,3.2948,3.2948,3.2948,3.2948,900.0
2008-11-28 13:25:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 13:30:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 13:35:00,5.12,5.12,5.12,5.12,100.0,3.2948,3.2948,3.2948,3.2948,100.0
2008-11-28 13:40:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 13:45:00,5.06,5.06,5.06,5.06,900.0,3.2562,3.2562,3.2562,3.2562,900.0
2008-11-28 13:50:00,5.06,5.06,5.06,5.06,0.0,3.2562,3.2562,3.2562,3.2562,0.0
2008-11-28 13:55:00,5.06,5.06,5.06,5.06,0.0,3.2562,3.2562,3.2562,3.2562,0.0
2008-11-28 14:00:00,5.09,5.1,5.09,5.1,5600.0,3.2755,3.2819,3.2755,3.2819,5600.0
2008-11-28 14:05:00,5.1,5.1,5.09,5.09,600.0,3.2819,3.2819,3.2755,3.2755,600.0
2008-11-28 14:10:00,5.09,5.09,5.09,5.09,0.0,3.2755,3.2755,3.2755,3.2755,0.0
2008-11-28 14:15:00,5.09,5.09,5.09,5.09,0.0,3.2755,3.2755,3.2755,3.2755,0.0
2008-11-28 14:20:00,5.09,5.09,5.09,5.09,0.0,3.2755,3.2755,3.2755,3.2755,0.0
2008-11-28 14:25:00,5.09,5.09,5.09,5.09,0.0,3.2755,3.2755,3.2755,3.2755,0.0
2008-11-28 14:30:00,5.08,5.09,5.0,5.0,1100.0,3.2691,3.2755,3.2176,3.2176,1100.0
2008-11-28 14:35:00,5.12,5.12,5.12,5.12,100.0,3.2948,3.2948,3.2948,3.2948,100.0
2008-11-28 14:40:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 14:45:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 14:50:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 14:55:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:00:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:05:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:10:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:15:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:20:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:25:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:30:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:35:00,5.04,5.04,5.04,5.04,300.0,3.2433,3.2433,3.2433,3.2433,300.0
2008-11-28 15:40:00,5.04,5.04,5.04,5.04,0.0,3.2433,3.2433,3.2433,3.2433,0.0
2008-11-28 15:45:00,5.04,5.04,5.04,5.04,0.0,3.2433,3.2433,3.2433,3.2433,0.0
2008-11-28 15:50:00,5.05,5.15,5.04,5.04,5000.0,3.2498,3.3141,3.2433,3.2433,5000.0
2008-11-28 15:55:00,5.04,5.04,5.04,5.04,0.0,3.2433,3.2433,3.2433,3.2433,0.0
2008-12-01 09:30:00,4.9,4.95,4.66,4.66,528500.0,3.1532,3.1854,2.9988,2.9988,528500.0
2008-12-01 09:35:00,4.66,4.74,4.59,4.65,541900.0,2.9988,3.0503,2.9537,2.9924,541900.0
2008-12-01 09:40:00,4.65,4.72,4.61,4.68,174800.0,2.9924,3.0374,2.9666,3.0117,174800.0
2008-12-01 09:45:00,4.69,4.74,4.62,4.65,212500.0,3.0181,3.0503,2.9731,2.9924,212500.0
2008-12-01 09:50:00,4.64,4.7,4.6,4.61,199900.0,2.9859,3.0245,2.9602,2.9666,199900.0
2008-12-01 09:55:00,4.61,4.63,4.42,4.42,694300.0,2.9666,2.9795,2.8443,2.8443,694300.0
2008-12-01 10:00:00,4.42,4.53,4.4,4.51,339400.0,2.8443,2.9151,2.8315,2.9023,339400.0
2008-12-01 10:05:00,4.51,4.52,4.45,4.52,313800.0,2.9023,2.9087,2.8637,2.9087,313800.0
2008-12-01 10:10:00,4.52,4.67,4.51,4.61,410100.0,2.9087,3.0052,2.9023,2.9666,410100.0
2008-12-01 10:15:00,4.61,4.67,4.59,4.59,144400.0,2.9666,3.0052,2.9537,2.9537,144400.0
2008-12-01 10:20:00,4.6,4.6,4.52,4.54,171300.0,2.9602,2.9602,2.9087,2.9216,171300.0
2008-12-01 10:25:00,4.54,4.54,4.47,4.48,230400.0,2.9216,2.9216,2.8765,2.883,230400.0
2008-12-01 10:30:00,4.48,4.52,4.45,4.49,163000.0,2.883,2.9087,2.8637,2.8894,163000.0
2008-12-01 10:35:00,4.5,4.5,4.37,4.41,287200.0,2.8958,2.8958,2.8122,2.8379,287200.0
2008-12-01 10:40:00,4.41,4.45,4.36,4.38,236200.0,2.8379,2.8637,2.8057,2.8186,236200.0
2008-12-01 10:45:00,4.39,4.44,4.37,4.43,147900.0,2.825,2.8572,2.8122,2.8508,147900.0
2008-12-01 10:50:00,4.43,4.5,4.42,4.47,163400.0,2.8508,2.8958,2.8443,2.8765,163400.0
2008-12-01 10:55:00,4.47,4.48,4.46,4.47,70900.0,2.8765,2.883,2.8701,2.8765,70900.0
2008-12-01 11:00:00,4.48,4.48,4.43,4.44,166400.0,2.883,2.883,2.8508,2.8572,166400.0
2008-12-01 11:05:00,4.44,4.45,4.33,4.35,364900.0,2.8572,2.8637,2.7864,2.7993,364900.0
2008-12-01 11:10:00,4.35,4.38,4.32,4.38,217500.0,2.7993,2.8186,2.78,2.8186,217500.0
2008-12-01 11:15:00,4.39,4.45,4.39,4.43,97700.0,2.825,2.8637,2.825,2.8508,97700.0
2008-12-01 11:20:00,4.43,4.45,4.4,4.41,227600.0,2.8508,2.8637,2.8315,2.8379,227600.0
2008-12-01 11:25:00,4.41,4.42,4.38,4.38,83400.0,2.8379,2.8443,2.8186,2.8186,83400.0
2008-12-01 11:30:00,4.39,4.42,4.37,4.4,119500.0,2.825,2.8443,2.8122,2.8315,119500.0
2008-12-01 11:35:00,4.4,4.42,4.37,4.41,97900.0,2.8315,2.8443,2.8122,2.8379,97900.0
2008-12-01 11:40:00,4.42,4.43,4.41,4.43,57400.0,2.8443,2.8508,2.8379,2.8508,57400.0
2008-12-01 11:45:00,4.42,4.45,4.42,4.44,99700.0,2.8443,2.8637,2.8443,2.8572,99700.0
2008-12-01 11:50:00,4.44,4.44,4.37,4.39,68100.0,2.8572,2.8572,2.8122,2.825,68100.0
2008-12-01 11:55:00,4.38,4.4,4.34,4.34,57600.0,2.8186,2.8315,2.7929,2.7929,57600.0
2008-12-01 12:00:00,4.34,4.37,4.25,4.25,211100.0,2.7929,2.8122,2.735,2.735,211100.0
2008-12-01 12:05:00,4.26,4.3,4.23,4.25,268400.0,2.7414,2.7671,2.7221,2.735,268400.0
2008-12-01 12:10:00,4.26,4.29,4.22,4.27,170200.0,2.7414,2.7607,2.7156,2.7478,170200.0
2008-12-01 12:15:00,4.27,4.3,4.23,4.25,129900.0,2.7478,2.7671,2.7221,2.735,129900.0
2008-12-01 12:20:00,4.25,4.25,4.2,4.21,130300.0,2.735,2.735,2.7028,2.7092,130300.0
2008-12-01 12:25:00,4.21,4.27,4.18,4.26,277100.0,2.7092,2.7478,2.6899,2.7414,277100.0
2008-12-01 12:30:00,4.26,4.27,4.17,4.17,177500.0,2.7414,2.7478,2.6835,2.6835,177500.0
2008-12-01 12:35:00,4.18,4.19,4.13,4.14,192600.0,2.6899,2.6963,2.6577,2.6642,192600.0
2008-12-01 12:40:00,4.14,4.16,4.11,4.16,144000.0,2.6642,2.677,2.6449,2.677,144000.0
2008-12-01 12:45:00,4.16,4.2,4.16,4.16,86700.0,2.677,2.7028,2.677,2.677,86700.0
2008-12-01 12:50:00,4.17,4.18,4.11,4.12,148300.0,2.6835,2.6899,2.6449,2.6513,148300.0
2008-12-01 12:55:00,4.13,4.14,4.12,4.12,46600.0,2.6577,2.6642,2.6513,2.6513,46600.0
2008-12-01 13:00:00,4.13,4.19,4.12,4.17,160000.0,2.6577,2.6963,2.6513,2.6835,160000.0
2008-12-01 13:05:00,4.18,4.2,4.17,4.2,72700.0,2.6899,2.7028,2.6835,2.7028,72700.0
2008-12-01 13:10:00,4.2,4.2,4.16,4.16,140500.0,2.7028,2.7028,2.677,2.677,140500.0
2008-12-01 13:15:00,4.17,4.2,4.16,4.2,79000.0,2.6835,2.7028,2.677,2.7028,79000.0
2008-12-01 13:20:00,4.19,4.2,4.16,4.18,94900.0,2.6963,2.7028,2.677,2.6899,94900.0
2008-12-01 13:25:00,4.17,4.18,4.15,4.17,77500.0,2.6835,2.6899,2.6706,2.6835,77500.0
2008-12-01 13:30:00,4.18,4.2,4.17,4.18,67400.0,2.6899,2.7028,2.6835,2.6899,67400.0
2008-12-01 13:35:00,4.17,4.18,4.15,4.17,85600.0,2.6835,2.6899,2.6706,2.6835,85600.0
2008-12-01 13:40:00,4.16,4.17,4.14,4.15,191800.0,2.677,2.6835,2.6642,2.6706,191800.0
2008-12-01 13:45:00,4.15,4.15,4.1,4.12,126300.0,2.6706,2.6706,2.6384,2.6513,126300.0
2008-12-01 13:50:00,4.13,4.16,4.11,4.13,109900.0,2.6577,2.677,2.6449,2.6577,109900.0
2008-12-01 13:55:00,4.13,4.15,4.11,4.15,84900.0,2.6577,2.6706,2.6449,2.6706,84900.0
2008-12-01 14:00:00,4.15,4.16,4.11,4.13,139000.0,2.6706,2.677,2.6449,2.6577,139000.0
2008-12-01 14:05:00,4.13,4.14,4.09,4.13,197800.0,2.6577,2.6642,2.632,2.6577,197800.0
2008-12-01 14:10:00,4.13,4.15,4.1,4.15,107400.0,2.6577,2.6706,2.6384,2.6706,107400.0
2008-12-01 14:15:00,4.15,4.15,4.1,4.11,78300.0,2.6706,2.6706,2.6384,2.6449,78300.0
2008-12-01 14:20:00,4.11,4.14,4.08,4.09,185800.0,2.6449,2.6642,2.6256,2.632,185800.0
2008-12-01 14:25:00,4.1,4.13,4.09,4.13,66200.0,2.6384,2.6577,2.632,2.6577,66200.0
2008-12-01 14:30:00,4.13,4.18,4.12,4.14,201900.0,2.6577,2.6899,2.6513,2.6642,201900.0
2008-12-01 14:35:00,4.14,4.18,4.12,4.14,145700.0,2.6642,2.6899,2.6513,2.6642,145700.0
2008-12-01 14:40:00,4.14,4.15,4.12,4.13,63000.0,2.6642,2.6706,2.6513,2.6577,63000.0
2008-12-01 14:45:00,4.14,4.24,4.13,4.23,95500.0,2.6642,2.7285,2.6577,2.7221,95500.0
2008-12-01 14:50:00,4.23,4.34,4.21,4.33,247400.0,2.7221,2.7929,2.7092,2.7864,247400.0
2008-12-01 14:55:00,4.34,4.36,4.23,4.23,291400.0,2.7929,2.8057,2.7221,2.7221,291400.0
2008-12-01 15:00:00,4.23,4.29,4.18,4.21,236200.0,2.7221,2.7607,2.6899,2.7092,236200.0
2008-12-01 15:05:00,4.21,4.21,4.12,4.16,223000.0,2.7092,2.7092,2.6513,2.677,223000.0
2008-12-01 15:10:00,4.16,4.21,4.13,4.19,119400.0,2.677,2.7092,2.6577,2.6963,119400.0
2008-12-01 15:15:00,4.18,4.22,4.14,4.17,121700.0,2.6899,2.7156,2.6642,2.6835,121700.0
2008-12-01 15:20:00,4.17,4.17,4.11,4.11,154900.0,2.6835,2.6835,2.6449,2.6449,154900.0
2008-12-01 15:25:00,4.12,4.12,4.05,4.09,483400.0,2.6513,2.6513,2.6062,2.632,483400.0
2008-12-01 15:30:00,4.09,4.09,4.03,4.03,298800.0,2.632,2.632,2.5934,2.5934,298800.0
2008-12-01 15:35:00,4.03,4.07,4.03,4.04,172200.0,2.5934,2.6191,2.5934,2.5998,172200.0
2008-12-01 15:40:00,4.04,4.05,4.01,4.01,267800.0,2.5998,2.6062,2.5805,2.5805,267800.0
2008-12-01 15:45:00,4.02,4.08,4.0,4.08,339200.0,2.5869,2.6256,2.5741,2.6256,339200.0
2008-12-01 15:50:00,4.09,4.09,4.02,4.02,297600.0,2.632,2.632,2.5869,2.5869,297600.0
2008-12-01 15:55:00,4.02,4.07,4.0,4.03,526200.0,2.5869,2.6191,2.5741,2.5934,526200.0
2008-12-02 09:30:00,4.24,4.35,4.09,4.18,358200.0,2.7285,2.7993,2.632,2.6899,358200.0
2008-12-02 09:35:00,4.17,4.28,4.07,4.08,526100.0,2.6835,2.7543,2.6191,2.6256,526100.0
2008-12-02 09:40:00,4.1,4.11,3.86,3.87,502000.0,2.6384,2.6449,2.484,2.4904,502000.0
2008-12-02 09:45:00,3.87,3.92,3.59,3.68,651800.0,2.4904,2.5226,2.3102,2.3681,651800.0
2008-12-02 09:50:00,3.66,3.79,3.56,3.69,588000.0,2.3553,2.4389,2.2909,2.3746,588000.0
2008-12-02 09:55:00,3.69,3.78,3.62,3.75,440100.0,2.3746,2.4325,2.3295,2.4132,440100.0
2008-12-02 10:00:00,3.75,3.85,3.73,3.84,232700.0,2.4132,2.4775,2.4003,2.4711,232700.0
2008-12-02 10:05:00,3.84,4.0,3.83,4.0,225100.0,2.4711,2.5741,2.4647,2.5741,225100.0
2008-12-02 10:10:00,4.0,4.01,3.93,3.97,446100.0,2.5741,2.5805,2.529,2.5548,446100.0
2008-12-02 10:15:00,3.96,4.01,3.93,3.98,198500.0,2.5483,2.5805,2.529,2.5612,198500.0
2008-12-02 10:20:00,3.98,4.09,3.97,4.07,224000.0,2.5612,2.632,2.5548,2.6191,224000.0
2008-12-02 10:25:00,4.08,4.09,4.03,4.08,135500.0,2.6256,2.632,2.5934,2.6256,135500.0
2008-12-02 10:30:00,4.08,4.18,4.07,4.13,169200.0,2.6256,2.6899,2.6191,2.6577,169200.0
2008-12-02 10:35:00,4.12,4.21,4.12,4.2,333700.0,2.6513,2.7092,2.6513,2.7028,333700.0
2008-12-02 10:40:00,4.21,4.24,4.1,4.12,203900.0,2.7092,2.7285,2.6384,2.6513,203900.0
2008-12-02 10:45:00,4.12,4.2,4.11,4.14,123600.0,2.6513,2.7028,2.6449,2.6642,123600.0
2008-12-02 10:50:00,4.14,4.16,4.11,4.14,149600.0,2.6642,2.677,2.6449,2.6642,149600.0
2008-12-02 10:55:00,4.14,4.16,4.13,4.15,66800.0,2.6642,2.677,2.6577,2.6706,66800.0
2008-12-02 11:00:00,4.16,4.18,4.14,4.14,51500.0,2.677,2.6899,2.6642,2.6642,51500.0
2008-12-02 11:05:00,4.14,4.15,4.11,4.12,124000.0,2.6642,2.6706,2.6449,2.6513,124000.0
2008-12-02 11:10:00,4.13,4.16,4.1,4.11,110700.0,2.6577,2.677,2.6384,2.6449,110700.0
2008-12-02 11:15:00,4.1,4.16,4.1,4.14,42500.0,2.6384,2.677,2.6384,2.6642,42500.0
2008-12-02 11:20:00,4.14,4.15,4.13,4.14,46700.0,2.6642,2.6706,2.6577,2.6642,46700.0
2008-12-02 11:25:00,4.14,4.23,4.14,4.23,133600.0,2.6642,2.7221,2.6642,2.7221,133600.0
2008-12-02 11:30:00,4.23,4.28,4.17,4.17,113900.0,2.7221,2.7543,2.6835,2.6835,113900.0
2008-12-02 11:35:00,4.17,4.2,4.16,4.2,56000.0,2.6835,2.7028,2.677,2.7028,56000.0
2008-12-02 11:40:00,4.2,4.21,4.18,4.18,110900.0,2.7028,2.7092,2.6899,2.6899,110900.0
2008-12-02 11:45:00,4.18,4.24,4.15,4.22,118600.0,2.6899,2.7285,2.6706,2.7156,118600.0
2008-12-02 11:50:00,4.23,4.25,4.2,4.22,82900.0,2.7221,2.735,2.7028,2.7156,82900.0
2008-12-02 11:55:00,4.22,4.28,4.22,4.26,138700.0,2.7156,2.7543,2.7156,2.7414,138700.0
2008-12-02 12:00:00,4.26,4.26,4.23,4.23,86300.0,2.7414,2.7414,2.7221,2.7221,86300.0
2008-12-02 12:05:00,4.23,4.25,4.19,4.25,106700.0,2.7221,2.735,2.6963,2.735,106700.0
2008-12-02 12:10:00,4.26,4.29,4.25,4.28,81000.0,2.7414,2.7607,2.735,2.7543,81000.0
2008-12-02 12:15:00,4.27,4.3,4.27,4.3,85400.0,2.7478,2.7671,2.7478,2.7671,85400.0
2008-12-02 12:20:00,4.3,4.35,4.29,4.35,136800.0,2.7671,2.7993,2.7607,2.7993,136800.0
2008-12-02 12:25:00,4.35,4.38,4.3,4.34,123100.0,2.7993,2.8186,2.7671,2.7929,123100.0
2008-12-02 12:30:00,4.34,4.35,4.26,4.26,122000.0,2.7929,2.7993,2.7414,2.7414,122000.0
2008-12-02 12:35:00,4.27,4.34,4.25,4.25,121800.0,2.7478,2.7929,2.735,2.735,121800.0
2008-12-02 12:40:00,4.25,4.3,4.25,4.29,88900.0,2.735,2.7671,2.735,2.7607,88900.0
2008-12-02 12:45:00,4.29,4.34,4.27,4.33,97500.0,2.7607,2.7929,2.7478,2.7864,97500.0
2008-12-02 12:50:00,4.34,4.38,4.29,4.38,157700.0,2.7929,2.8186,2.7607,2.8186,157700.0
2008-12-02 12:55:00,4.37,4.38,4.34,4.35,109800.0,2.8122,2.8186,2.7929,2.7993,109800.0
2008-12-02 13:00:00,4.35,4.38,4.34,4.36,92600.0,2.7993,2.8186,2.7929,2.8057,92600.0
2008-12-02 13:05:00,4.37,4.37,4.34,4.34,119700.0,2.8122,2.8122,2.7929,2.7929,119700.0
2008-12-02 13:10:00,4.34,4.35,4.32,4.34,96600.0,2.7929,2.7993,2.78,2.7929,96600.0
2008-12-02 13:15:00,4.33,4.34,4.33,4.34,38700.0,2.7864,2.7929,2.7864,2.7929,38700.0
2008-12-02 13:20:00,4.34,4.34,4.3,4.3,149000.0,2.7929,2.7929,2.7671,2.7671,149000.0
2008-12-02 13:25:00,4.3,4.3,4.25,4.28,157600.0,2.7671,2.7671,2.735,2.7543,157600.0
2008-12-02 13:30:00,4.27,4.27,4.17,4.19,287200.0,2.7478,2.7478,2.6835,2.6963,287200.0
2008-12-02 13:35:00,4.18,4.23,4.12,4.14,285200.0,2.6899,2.7221,2.6513,2.6642,285200.0
2008-12-02 13:40:00,4.15,4.25,4.14,4.23,189900.0,2.6706,2.735,2.6642,2.7221,189900.0
2008-12-02 13:45:00,4.22,4.25,4.21,4.23,87000.0,2.7156,2.735,2.7092,2.7221,87000.0
2008-12-02 13:50:00,4.24,4.24,4.21,4.22,103600.0,2.7285,2.7285,2.7092,2.7156,103600.0
2008-12-02 13:55:00,4.22,4.24,4.22,4.24,72200.0,2.7156,2.7285,2.7156,2.7285,72200.0
2008-12-02 14:00:00,4.24,4.25,4.2,4.22,202300.0,2.7285,2.735,2.7028,2.7156,202300.0
2008-12-02 14:05:00,4.22,4.23,4.16,4.18,242500.0,2.7156,2.7221,2.677,2.6899,242500.0
2008-12-02 14:10:00,4.18,4.24,4.18,4.24,139400.0,2.6899,2.7285,2.6899,2.7285,139400.0
2008-12-02 14:15:00,4.23,4.27,4.23,4.24,120700.0,2.7221,2.7478,2.7221,2.7285,120700.0
2008-12-02 14:20:00,4.24,4.25,4.15,4.19,257400.0,2.7285,2.735,2.6706,2.6963,257400.0
2008-12-02 14:25:00,4.2,4.23,4.18,4.23,200500.0,2.7028,2.7221,2.6899,2.7221,200500.0
2008-12-02 14:30:00,4.24,4.27,4.19,4.26,118000.0,2.7285,2.7478,2.6963,2.7414,118000.0
2008-12-02 14:35:00,4.25,4.3,4.25,4.29,69000.0,2.735,2.7671,2.735,2.7607,69000.0
2008-12-02 14:40:00,4.29,4.31,4.29,4.31,50900.0,2.7607,2.7736,2.7607,2.7736,50900.0
2008-12-02 14:45:00,4.3,4.34,4.3,4.34,118400.0,2.7671,2.7929,2.7671,2.7929,118400.0
2008-12-02 14:50:00,4.33,4.4,4.31,4.33,298000.0,2.7864,2.8315,2.7736,2.7864,298000.0
2008-12-02 14:55:00,4.33,4.45,4.33,4.45,159400.0,2.7864,2.8637,2.7864,2.8637,159400.0
2008-12-02 15:00:00,4.45,4.47,4.39,4.43,244400.0,2.8637,2.8765,2.825,2.8508,244400.0
2008-12-02 15:05:00,4.42,4.43,4.32,4.34,180000.0,2.8443,2.8508,2.78,2.7929,180000.0
2008-12-02 15:10:00,4.33,4.38,4.27,4.36,149400.0,2.7864,2.8186,2.7478,2.8057,149400.0
2008-12-02 15:15:00,4.37,4.56,4.36,4.55,333100.0,2.8122,2.9344,2.8057,2.928,333100.0
2008-12-02 15:20:00,4.55,4.67,4.53,4.62,351200.0,2.928,3.0052,2.9151,2.9731,351200.0
2008-12-02 15:25:00,4.63,4.68,4.54,4.56,331000.0,2.9795,3.0117,2.9216,2.9344,331000.0
2008-12-02 15:30:00,4.56,4.66,4.54,4.61,272100.0,2.9344,2.9988,2.9216,2.9666,272100.0
2008-12-02 15:35:00,4.61,4.61,4.48,4.5,195600.0,2.9666,2.9666,2.883,2.8958,195600.0
2008-12-02 15:40:00,4.51,4.58,4.48,4.58,281200.0,2.9023,2.9473,2.883,2.9473,281200.0
2008-12-02 15:45:00,4.58,4.61,4.52,4.56,322500.0,2.9473,2.9666,2.9087,2.9344,322500.0
2008-12-02 15:50:00,4.56,4.63,4.49,4.58,462100.0,2.9344,2.9795,2.8894,2.9473,462100.0
2008-12-02 15:55:00,4.58,4.7,4.49,4.63,839400.0,2.9473,3.0245,2.8894,2.9795,839400.0
2008-12-03 09:30:00,4.3,4.35,4.2,4.25,195700.0,2.7671,2.7993,2.7028,2.735,195700.0
2008-12-03 09:35:00,4.25,4.4,4.2,4.33,302200.0,2.735,2.8315,2.7028,2.7864,302200.0
2008-12-03 09:40:00,4.32,4.49,4.28,4.46,255700.0,2.78,2.8894,2.7543,2.8701,255700.0
2008-12-03 09:45:00,4.46,4.46,4.35,4.36,226900.0,2.8701,2.8701,2.7993,2.8057,226900.0
2008-12-03 09:50:00,4.38,4.45,4.35,4.37,200600.0,2.8186,2.8637,2.7993,2.8122,200600.0
2008-12-03 09:55:00,4.37,4.38,4.3,4.33,158300.0,2.8122,2.8186,2.7671,2.7864,158300.0
2008-12-03 10:00:00,4.33,4.4,4.3,4.37,214800.0,2.7864,2.8315,2.7671,2.8122,214800.0
2008-12-03 10:05:00,4.37,4.59,4.37,4.46,410600.0,2.8122,2.9537,2.8122,2.8701,410600.0
2008-12-03 10:10:00,4.47,4.47,4.42,4.47,161900.0,2.8765,2.8765,2.8443,2.8765,161900.0
2008-12-03 10:15:00,4.46,4.54,4.46,4.46,120900.0,2.8701,2.9216,2.8701,2.8701,120900.0
2008-12-03 10:20:00,4.46,4.56,4.46,4.54,138200.0,2.8701,2.9344,2.8701,2.9216,138200.0
2008-12-03 10:25:00,4.55,4.64,4.54,4.59,183000.0,2.928,2.9859,2.9216,2.9537,183000.0
2008-12-03 10:30:00,4.59,4.69,4.55,4.67,219400.0,2.9537,3.0181,2.928,3.0052,219400.0
2008-12-03 10:35:00,4.66,4.79,4.66,4.77,326300.0,2.9988,3.0825,2.9988,3.0696,326300.0
2008-12-03 10:40:00,4.77,4.85,4.72,4.81,332000.0,3.0696,3.1211,3.0374,3.0953,332000.0
2008-12-03 10:45:00,4.81,4.9,4.81,4.89,169300.0,3.0953,3.1532,3.0953,3.1468,169300.0
2008-12-03 10:50:00,4.89,4.91,4.82,4.91,142200.0,3.1468,3.1597,3.1018,3.1597,142200.0
2008-12-03 10:55:00,4.91,4.94,4.9,4.92,125400.0,3.1597,3.179,3.1532,3.1661,125400.0
2008-12-03 11:00:00,4.94,4.95,4.82,4.83,131200.0,3.179,3.1854,3.1018,3.1082,131200.0
2008-12-03 11:05:00,4.83,4.88,4.73,4.84,128000.0,3.1082,3.1404,3.0438,3.1146,128000.0
2008-12-03 11:10:00,4.84,4.95,4.83,4.94,87000.0,3.1146,3.1854,3.1082,3.179,87000.0
2008-12-03 11:15:00,4.94,4.95,4.87,4.87,72900.0,3.179,3.1854,3.1339,3.1339,72900.0
2008-12-03 11:20:00,4.87,4.87,4.81,4.81,70000.0,3.1339,3.1339,3.0953,3.0953,70000.0
2008-12-03 11:25:00,4.8,4.81,4.74,4.78,265600.0,3.0889,3.0953,3.0503,3.076,265600.0
2008-12-03 11:30:00,4.78,4.84,4.73,4.77,104100.0,3.076,3.1146,3.0438,3.0696,104100.0
2008-12-03 11:35:00,4.78,4.83,4.73,4.83,99100.0,3.076,3.1082,3.0438,3.1082,99100.0
2008-12-03 11:40:00,4.82,4.88,4.8,4.81,76700.0,3.1018,3.1404,3.0889,3.0953,76700.0
2008-12-03 11:45:00,4.82,4.9,4.78,4.89,83600.0,3.1018,3.1532,3.076,3.1468,83600.0
2008-12-03 11:50:00,4.89,4.91,4.82,4.91,118200.0,3.1468,3.1597,3.1018,3.1597,118200.0
2008-12-03 11:55:00,4.91,4.99,4.85,4.96,322000.0,3.1597,3.2112,3.1211,3.1918,322000.0
2008-12-03 12:00:00,4.95,4.98,4.9,4.92,240900.0,3.1854,3.2047,3.1532,3.1661,240900.0
2008-12-03 12:05:00,4.92,4.98,4.8,4.8,202600.0,3.1661,3.2047,3.0889,3.0889,202600.0
2008-12-03 12:10:00,4.8,4.93,4.79,4.82,175000.0,3.0889,3.1725,3.0825,3.1018,175000.0
2008-12-03 12:15:00,4.82,4.88,4.76,4.79,260900.0,3.1018,3.1404,3.0631,3.0825,260900.0
2008-12-03 12:20:00,4.79,4.88,4.78,4.81,75000.0,3.0825,3.1404,3.076,3.0953,75000.0
2008-12-03 12:25:00,4.81,4.96,4.81,4.96,160500.0,3.0953,3.1918,3.0953,3.1918,160500.0
2008-12-03 12:30:00,4.95,4.98,4.93,4.96,178400.0,3.1854,3.2047,3.1725,3.1918,178400.0
2008-12-03 12:35:00,4.96,5.1,4.96,5.08,598800.0,3.1918,3.2819,3.1918,3.2691,598800.0
2008-12-03 12:40:00,5.07,5.19,5.04,5.14,525400.0,3.2626,3.3399,3.2433,3.3077,525400.0
2008-12-03 12:45:00,5.15,5.29,5.11,5.27,517600.0,3.3141,3.4042,3.2884,3.3913,517600.0
2008-12-03 12:50:00,5.28,5.43,5.22,5.43,788400.0,3.3978,3.4943,3.3592,3.4943,788400.0
2008-12-03 12:55:00,5.43,5.46,5.32,5.39,593800.0,3.4943,3.5136,3.4235,3.4686,593800.0
2008-12-03 13:00:00,5.38,5.41,5.22,5.33,404100.0,3.4621,3.4814,3.3592,3.43,404100.0
2008-12-03 13:05:00,5.33,5.35,5.2,5.22,304400.0,3.43,3.4428,3.3463,3.3592,304400.0
2008-12-03 13:10:00,5.22,5.26,5.05,5.1,471300.0,3.3592,3.3849,3.2498,3.2819,471300.0
2008-12-03 13:15:00,5.11,5.11,5.0,5.04,300400.0,3.2884,3.2884,3.2176,3.2433,300400.0
2008-12-03 13:20:00,5.04,5.14,5.03,5.04,298800.0,3.2433,3.3077,3.2369,3.2433,298800.0
2008-12-03 13:25:00,5.04,5.21,5.04,5.18,305000.0,3.2433,3.3527,3.2433,3.3334,305000.0
2008-12-03 13:30:00,5.18,5.25,5.1,5.13,284600.0,3.3334,3.3785,3.2819,3.3012,284600.0
2008-12-03 13:35:00,5.14,5.22,5.11,5.21,212500.0,3.3077,3.3592,3.2884,3.3527,212500.0
2008-12-03 13:40:00,5.21,5.22,5.1,5.14,160800.0,3.3527,3.3592,3.2819,3.3077,160800.0
2008-12-03 13:45:00,5.15,5.15,4.99,5.1,351300.0,3.3141,3.3141,3.2112,3.2819,351300.0
2008-12-03 13:50:00,5.1,5.1,4.81,4.94,305700.0,3.2819,3.2819,3.0953,3.179,305700.0
2008-12-03 13:55:00,4.94,5.04,4.94,4.98,116300.0,3.179,3.2433,3.179,3.2047,116300.0
2008-12-03 14:00:00,4.98,5.13,4.98,5.11,181600.0,3.2047,3.3012,3.2047,3.2884,181600.0
2008-12-03 14:05:00,5.12,5.2,5.01,5.18,210700.0,3.2948,3.3463,3.224,3.3334,210700.0
2008-12-03 14:10:00,5.18,5.25,5.18,5.24,401500.0,3.3334,3.3785,3.3334,3.372,401500.0
2008-12-03 14:15:00,5.24,5.28,5.19,5.21,184500.0,3.372,3.3978,3.3399,3.3527,184500.0
2008-12-03 14:20:00,5.22,5.31,5.2,5.3,202300.0,3.3592,3.4171,3.3463,3.4106,202300.0
2008-12-03 14:25:00,5.3,5.35,5.26,5.3,293900.0,3.4106,3.4428,3.3849,3.4106,293900.0
2008-12-03 14:30:00,5.31,5.44,5.29,5.41,413900.0,3.4171,3.5007,3.4042,3.4814,413900.0
2008-12-03 14:35:00,5.42,5.43,5.27,5.34,216500.0,3.4879,3.4943,3.3913,3.4364,216500.0
2008-12-03 14:40:00,5.34,5.4,5.34,5.4,182900.0,3.4364,3.475,3.4364,3.475,182900.0
2008-12-03 14:45:00,5.4,5.45,5.32,5.34,237900.0,3.475,3.5072,3.4235,3.4364,237900.0
2008-12-03 14:50:00,5.34,5.41,5.25,5.25,241400.0,3.4364,3.4814,3.3785,3.3785,241400.0
2008-12-03 14:55:00,5.26,5.29,5.15,5.16,302800.0,3.3849,3.4042,3.3141,3.3206,302800.0
2008-12-03 15:00:00,5.16,5.2,5.04,5.08,333100.0,3.3206,3.3463,3.2433,3.2691,333100.0
2008-12-03 15:05:00,5.08,5.13,4.95,5.09,520400.0,3.2691,3.3012,3.1854,3.2755,520400.0
2008-12-03 15:10:00,5.09,5.15,5.07,5.11,220500.0,3.2755,3.3141,3.2626,3.2884,220500.0
2008-12-03 15:15:00,5.11,5.14,5.0,5.1,305400.0,3.2884,3.3077,3.2176,3.2819,305400.0
2008-12-03 15:20:00,5.1,5.18,5.04,5.06,219400.0,3.2819,3.3334,3.2433,3.2562,219400.0
2008-12-03 15:25:00,5.06,5.1,4.95,4.98,356700.0,3.2562,3.2819,3.1854,3.2047,356700.0
2008-12-03 15:30:00,4.99,5.06,4.98,5.05,207300.0,3.2112,3.2562,3.2047,3.2498,207300.0
2008-12-03 15:35:00,5.05,5.12,5.0,5.06,299900.0,3.2498,3.2948,3.2176,3.2562,299900.0
2008-12-03 15:40:00,5.05,5.12,5.0,5.0,225900.0,3.2498,3.2948,3.2176,3.2176,225900.0
2008-12-03 15:45:00,5.0,5.03,4.87,5.02,309600.0,3.2176,3.2369,3.1339,3.2305,309600.0
2008-12-03 15:50:00,5.02,5.08,5.0,5.04,432900.0,3.2305,3.2691,3.2176,3.2433,432900.0
2008-12-03 15:55:00,5.05,5.09,4.95,5.0,433400.0,3.2498,3.2755,3.1854,3.2176,433400.0
2008-12-04 09:30:00,5.1,5.1,4.93,4.94,330100.0,3.2819,3.2819,3.1725,3.179,330100.0
2008-12-04 09:35:00,4.94,4.99,4.85,4.95,348500.0,3.179,3.2112,3.1211,3.1854,348500.0
2008-12-04 09:40:00,4.95,5.3,4.95,5.26,513500.0,3.1854,3.4106,3.1854,3.3849,513500.0
2008-12-04 09:45:00,5.26,5.31,5.16,5.2,344700.0,3.3849,3.4171,3.3206,3.3463,344700.0
2008-12-04 09:50:00,5.2,5.25,5.18,5.22,176200.0,3.3463,3.3785,3.3334,3.3592,176200.0
2008-12-04 09:55:00,5.22,5.22,5.16,5.19,165200.0,3.3592,3.3592,3.3206,3.3399,165200.0
2008-12-04 10:00:00,5.19,5.23,5.11,5.16,158500.0,3.3399,3.3656,3.2884,3.3206,158500.0
2008-12-04 10:05:00,5.15,5.24,5.03,5.07,171800.0,3.3141,3.372,3.2369,3.2626,171800.0
2008-12-04 10:10:00,5.06,5.07,4.92,4.97,312600.0,3.2562,3.2626,3.1661,3.1983,312600.0
2008-12-04 10:15:00,4.97,5.0,4.96,4.99,132900.0,3.1983,3.2176,3.1918,3.2112,132900.0
2008-12-04 10:20:00,5.0,5.0,4.93,4.98,169800.0,3.2176,3.2176,3.1725,3.2047,169800.0
2008-12-04 10:25:00,4.98,4.98,4.94,4.94,125800.0,3.2047,3.2047,3.179,3.179,125800.0
2008-12-04 10:30:00,4.94,4.97,4.9,4.95,90900.0,3.179,3.1983,3.1532,3.1854,90900.0
2008-12-04 10:35:00,4.95,5.02,4.93,5.01,105000.0,3.1854,3.2305,3.1725,3.224,105000.0
2008-12-04 10:40:00,5.0,5.06,4.99,5.0,122200.0,3.2176,3.2562,3.2112,3.2176,122200.0
2008-12-04 10:45:00,5.0,5.03,4.93,5.01,111700.0,3.2176,3.2369,3.1725,3.224,111700.0
2008-12-04 10:50:00,5.01,5.09,5.0,5.07,114000.0,3.224,3.2755,3.2176,3.2626,114000.0
2008-12-04 10:55:00,5.07,5.17,5.06,5.11,296200.0,3.2626,3.327,3.2562,3.2884,296200.0
2008-12-04 11:00:00,5.11,5.14,5.09,5.1,158800.0,3.2884,3.3077,3.2755,3.2819,158800.0
2008-12-04 11:05:00,5.09,5.09,4.97,4.99,169500.0,3.2755,3.2755,3.1983,3.2112,169500.0
2008-12-04 11:10:00,4.99,5.02,4.97,4.99,118000.0,3.2112,3.2305,3.1983,3.2112,118000.0
2008-12-04 11:15:00,4.99,5.02,4.96,4.99,90400.0,3.2112,3.2305,3.1918,3.2112,90400.0
2008-12-04 11:20:00,4.98,4.98,4.93,4.95,100500.0,3.2047,3.2047,3.1725,3.1854,100500.0
2008-12-04 11:25:00,4.96,4.98,4.93,4.94,83100.0,3.1918,3.2047,3.1725,3.179,83100.0
2008-12-04 11:30:00,4.93,4.93,4.85,4.91,230500.0,3.1725,3.1725,3.1211,3.1597,230500.0
2008-12-04 11:35:00,4.92,4.92,4.8,4.81,249700.0,3.1661,3.1661,3.0889,3.0953,249700.0
2008-12-04 11:40:00,4.81,4.82,4.67,4.69,321200.0,3.0953,3.1018,3.0052,3.0181,321200.0
2008-12-04 11:45:00,4.7,4.79,4.69,4.76,351000.0,3.0245,3.0825,3.0181,3.0631,351000.0
2008-12-04 11:50:00,4.76,4.85,4.75,4.84,110600.0,3.0631,3.1211,3.0567,3.1146,110600.0
2008-12-04 11:55:00,4.84,4.92,4.84,4.85,153600.0,3.1146,3.1661,3.1146,3.1211,153600.0
2008-12-04 12:00:00,4.85,4.85,4.74,4.75,112900.0,3.1211,3.1211,3.0503,3.0567,112900.0
2008-12-04 12:05:00,4.75,4.76,4.71,4.76,179900.0,3.0567,3.0631,3.031,3.0631,179900.0
2008-12-04 12:10:00,4.75,4.78,4.7,4.7,333300.0,3.0567,3.076,3.0245,3.0245,333300.0
2008-12-04 12:15:00,4.71,4.76,4.7,4.75,141200.0,3.031,3.0631,3.0245,3.0567,141200.0
2008-12-04 12:20:00,4.74,4.74,4.71,4.74,79500.0,3.0503,3.0503,3.031,3.0503,79500.0
2008-12-04 12:25:00,4.74,4.8,4.73,4.76,123500.0,3.0503,3.0889,3.0438,3.0631,123500.0
2008-12-04 12:30:00,4.76,4.78,4.75,4.77,96900.0,3.0631,3.076,3.0567,3.0696,96900.0
2008-12-04 12:35:00,4.78,4.83,4.76,4.79,109300.0,3.076,3.1082,3.0631,3.0825,109300.0
2008-12-04 12:40:00,4.78,4.84,4.77,4.82,73200.0,3.076,3.1146,3.0696,3.1018,73200.0
2008-12-04 12:45:00,4.82,4.83,4.76,4.79,64500.0,3.1018,3.1082,3.0631,3.0825,64500.0
2008-12-04 12:50:00,4.79,4.79,4.76,4.76,52700.0,3.0825,3.0825,3.0631,3.0631,52700.0
2008-12-04 12:55:00,4.77,4.77,4.72,4.73,84900.0,3.0696,3.0696,3.0374,3.0438,84900.0
2008-12-04 13:00:00,4.73,4.74,4.72,4.73,41700.0,3.0438,3.0503,3.0374,3.0438,41700.0
2008-12-04 13:05:00,4.73,4.73,4.71,4.72,51800.0,3.0438,3.0438,3.031,3.0374,51800.0
2008-12-04 13:10:00,4.72,4.73,4.71,4.71,94200.0,3.0374,3.0438,3.031,3.031,94200.0
2008-12-04 13:15:00,4.72,4.72,4.7,4.71,173800.0,3.0374,3.0374,3.0245,3.031,173800.0
2008-12-04 13:20:00,4.71,4.77,4.69,4.77,160900.0,3.031,3.0696,3.0181,3.0696,160900.0
2008-12-04 13:25:00,4.77,4.81,4.75,4.77,60000.0,3.0696,3.0953,3.0567,3.0696,60000.0
2008-12-04 13:30:00,4.77,4.78,4.71,4.74,73000.0,3.0696,3.076,3.031,3.0503,73000.0
2008-12-04 13:35:00,4.74,4.84,4.74,4.81,88000.0,3.0503,3.1146,3.0503,3.0953,88000.0
2008-12-04 13:40:00,4.8,4.83,4.77,4.79,68100.0,3.0889,3.1082,3.0696,3.0825,68100.0
2008-12-04 13:45:00,4.78,4.85,4.77,4.84,63400.0,3.076,3.1211,3.0696,3.1146,63400.0
2008-12-04 13:50:00,4.84,4.9,4.84,4.87,104000.0,3.1146,3.1532,3.1146,3.1339,104000.0
2008-12-04 13:55:00,4.88,4.89,4.85,4.85,40500.0,3.1404,3.1468,3.1211,3.1211,40500.0
2008-12-04 14:00:00,4.85,4.93,4.85,4.89,119400.0,3.1211,3.1725,3.1211,3.1468,119400.0
2008-12-04 14:05:00,4.89,4.94,4.89,4.9,123000.0,3.1468,3.179,3.1468,3.1532,123000.0
2008-12-04 14:10:00,4.9,4.95,4.89,4.9,100500.0,3.1532,3.1854,3.1468,3.1532,100500.0
2008-12-04 14:15:00,4.91,4.91,4.84,4.85,98500.0,3.1597,3.1597,3.1146,3.1211,98500.0
2008-12-04 14:20:00,4.85,4.91,4.84,4.91,80400.0,3.1211,3.1597,3.1146,3.1597,80400.0
2008-12-04 14:25:00,4.91,4.91,4.83,4.85,73800.0,3.1597,3.1597,3.1082,3.1211,73800.0
2008-12-04 14:30:00,4.86,4.93,4.84,4.91,41800.0,3.1275,3.1725,3.1146,3.1597,41800.0
2008-12-04 14:35:00,4.91,4.92,4.85,4.87,107200.0,3.1597,3.1661,3.1211,3.1339,107200.0
2008-12-04 14:40:00,4.87,4.88,4.8,4.81,84700.0,3.1339,3.1404,3.0889,3.0953,84700.0
2008-12-04 14:45:00,4.81,4.84,4.8,4.82,120900.0,3.0953,3.1146,3.0889,3.1018,120900.0
2008-12-04 14:50:00,4.82,4.84,4.8,4.83,53200.0,3.1018,3.1146,3.0889,3.1082,53200.0
2008-12-04 14:55:00,4.83,4.87,4.82,4.83,70200.0,3.1082,3.1339,3.1018,3.1082,70200.0
2008-12-04 15:00:00,4.81,4.82,4.69,4.71,217800.0,3.0953,3.1018,3.0181,3.031,217800.0
2008-12-04 15:05:00,4.7,4.7,4.61,4.66,162700.0,3.0245,3.0245,2.9666,2.9988,162700.0
2008-12-04 15:10:00,4.66,4.73,4.58,4.58,171800.0,2.9988,3.0438,2.9473,2.9473,171800.0
2008-12-04 15:15:00,4.58,4.6,4.53,4.56,198900.0,2.9473,2.9602,2.9151,2.9344,198900.0
2008-12-04 15:20:00,4.56,4.56,4.51,4.53,123800.0,2.9344,2.9344,2.9023,2.9151,123800.0
2008-12-04 15:25:00,4.54,4.6,4.53,4.53,194700.0,2.9216,2.9602,2.9151,2.9151,194700.0
2008-12-04 15:30:00,4.53,4.57,4.51,4.51,186900.0,2.9151,2.9409,2.9023,2.9023,186900.0
2008-12-04 15:35:00,4.51,4.53,4.5,4.52,176400.0,2.9023,2.9151,2.8958,2.9087,176400.0
2008-12-04 15:40:00,4.51,4.62,4.5,4.55,152500.0,2.9023,2.9731,2.8958,2.928,152500.0
2008-12-04 15:45:00,4.55,4.72,4.55,4.65,258800.0,2.928,3.0374,2.928,2.9924,258800.0
2008-12-04 15:50:00,4.65,4.65,4.53,4.58,169100.0,2.9924,2.9924,2.9151,2.9473,169100.0
2008-12-04 15:55:00,4.58,4.68,4.56,4.63,248300.0,2.9473,3.0117,2.9344,2.9795,248300.0
2008-12-05 09:30:00,4.48,4.55,4.46,4.54,335200.0,2.883,2.928,2.8701,2.9216,335200.0
2008-12-05 09:35:00,4.54,4.69,4.53,4.64,133000.0,2.9216,3.0181,2.9151,2.9859,133000.0
2008-12-05 09:40:00,4.65,4.72,4.55,4.59,132900.0,2.9924,3.0374,2.928,2.9537,132900.0
2008-12-05 09:45:00,4.58,4.61,4.53,4.54,119400.0,2.9473,2.9666,2.9151,2.9216,119400.0
2008-12-05 09:50:00,4.54,4.65,4.53,4.62,169200.0,2.9216,2.9924,2.9151,2.9731,169200.0
2008-12-05 09:55:00,4.62,4.64,4.58,4.58,87500.0,2.9731,2.9859,2.9473,2.9473,87500.0
2008-12-05 10:00:00,4.58,4.6,4.55,4.56,46300.0,2.9473,2.9602,2.928,2.9344,46300.0
2008-12-05 10:05:00,4.56,4.59,4.56,4.59,53100.0,2.9344,2.9537,2.9344,2.9537,53100.0
2008-12-05 10:10:00,4.58,4.59,4.56,4.56,55600.0,2.9473,2.9537,2.9344,2.9344,55600.0
2008-12-05 10:15:00,4.56,4.64,4.56,4.61,47300.0,2.9344,2.9859,2.9344,2.9666,47300.0
2008-12-05 10:20:00,4.61,4.62,4.56,4.58,58800.0,2.9666,2.9731,2.9344,2.9473,58800.0
2008-12-05 10:25:00,4.58,4.66,4.58,4.66,56800.0,2.9473,2.9988,2.9473,2.9988,56800.0
2008-12-05 10:30:00,4.65,4.68,4.63,4.67,53700.0,2.9924,3.0117,2.9795,3.0052,53700.0
2008-12-05 10:35:00,4.68,4.68,4.59,4.64,46900.0,3.0117,3.0117,2.9537,2.9859,46900.0
2008-12-05 10:40:00,4.65,4.65,4.6,4.61,33700.0,2.9924,2.9924,2.9602,2.9666,33700.0
2008-12-05 10:45:00,4.61,4.69,4.6,4.68,41900.0,2.9666,3.0181,2.9602,3.0117,41900.0
2008-12-05 10:50:00,4.68,4.75,4.64,4.75,127700.0,3.0117,3.0567,2.9859,3.0567,127700.0
2008-12-05 10:55:00,4.75,4.78,4.7,4.7,135800.0,3.0567,3.076,3.0245,3.0245,135800.0
2008-12-05 11:00:00,4.7,4.75,4.7,4.7,82100.0,3.0245,3.0567,3.0245,3.0245,82100.0
2008-12-05 11:05:00,4.7,4.71,4.65,4.67,137900.0,3.0245,3.031,2.9924,3.0052,137900.0
2008-12-05 11:10:00,4.67,4.71,4.65,4.67,67000.0,3.0052,3.031,2.9924,3.0052,67000.0
2008-12-05 11:15:00,4.66,4.7,4.65,4.7,70000.0,2.9988,3.0245,2.9924,3.0245,70000.0
2008-12-05 11:20:00,4.7,4.72,4.61,4.62,66600.0,3.0245,3.0374,2.9666,2.9731,66600.0
2008-12-05 11:25:00,4.62,4.62,4.61,4.61,17900.0,2.9731,2.9731,2.9666,2.9666,17900.0
2008-12-05 11:30:00,4.62,4.65,4.62,4.65,43100.0,2.9731,2.9924,2.9731,2.9924,43100.0
2008-12-05 11:35:00,4.65,4.66,4.64,4.66,86900.0,2.9924,2.9988,2.9859,2.9988,86900.0
2008-12-05 11:40:00,4.66,4.68,4.62,4.64,95500.0,2.9988,3.0117,2.9731,2.9859,95500.0
2008-12-05 11:45:00,4.64,4.64,4.61,4.64,22200.0,2.9859,2.9859,2.9666,2.9859,22200.0
2008-12-05 11:50:00,4.63,4.67,4.63,4.67,44700.0,2.9795,3.0052,2.9795,3.0052,44700.0
2008-12-05 11:55:00,4.66,4.67,4.6,4.61,43700.0,2.9988,3.0052,2.9602,2.9666,43700.0
2008-12-05 12:00:00,4.61,4.64,4.59,4.59,60400.0,2.9666,2.9859,2.9537,2.9537,60400.0
2008-12-05 12:05:00,4.58,4.63,4.57,4.61,56700.0,2.9473,2.9795,2.9409,2.9666,56700.0
2008-12-05 12:10:00,4.6,4.61,4.52,4.57,114200.0,2.9602,2.9666,2.9087,2.9409,114200.0
2008-12-05 12:15:00,4.57,4.57,4.53,4.57,43100.0,2.9409,2.9409,2.9151,2.9409,43100.0
2008-12-05 12:20:00,4.57,4.59,4.53,4.55,44500.0,2.9409,2.9537,2.9151,2.928,44500.0
2008-12-05 12:25:00,4.54,4.59,4.52,4.57,44600.0,2.9216,2.9537,2.9087,2.9409,44600.0
2008-12-05 12:30:00,4.57,4.57,4.53,4.54,67600.0,2.9409,2.9409,2.9151,2.9216,67600.0
2008-12-05 12:35:00,4.54,4.57,4.53,4.57,53700.0,2.9216,2.9409,2.9151,2.9409,53700.0
2008-12-05 12:40:00,4.56,4.57,4.54,4.55,40900.0,2.9344,2.9409,2.9216,2.928,40900.0
2008-12-05 12:45:00,4.56,4.58,4.55,4.56,31500.0,2.9344,2.9473,2.928,2.9344,31500.0
2008-12-05 12:50:00,4.56,4.56,4.54,4.56,15500.0,2.9344,2.9344,2.9216,2.9344,15500.0
2008-12-05 12:55:00,4.56,4.56,4.54,4.55,31800.0,2.9344,2.9344,2.9216,2.928,31800.0
2008-12-05 13:00:00,4.56,4.59,4.55,4.59,26700.0,2.9344,2.9537,2.928,2.9537,26700.0
2008-12-05 13:05:00,4.59,4.61,4.58,4.58,51100.0,2.9537,2.9666,2.9473,2.9473,51100.0
2008-12-05 13:10:00,4.59,4.64,4.58,4.63,60400.0,2.9537,2.9859,2.9473,2.9795,60400.0
2008-12-05 13:15:00,4.63,4.64,4.61,4.61,46100.0,2.9795,2.9859,2.9666,2.9666,46100.0
2008-12-05 13:20:00,4.61,4.62,4.6,4.6,36300.0,2.9666,2.9731,2.9602,2.9602,36300.0
2008-12-05 13:25:00,4.6,4.62,4.6,4.61,29500.0,2.9602,2.9731,2.9602,2.9666,29500.0
2008-12-05 13:30:00,4.61,4.63,4.61,4.61,54400.0,2.9666,2.9795,2.9666,2.9666,54400.0
2008-12-05 13:35:00,4.61,4.62,4.58,4.61,33400.0,2.9666,2.9731,2.9473,2.9666,33400.0
2008-12-05 13:40:00,4.61,4.69,4.6,4.68,89300.0,2.9666,3.0181,2.9602,3.0117,89300.0
2008-12-05 13:45:00,4.69,4.76,4.66,4.67,119600.0,3.0181,3.0631,2.9988,3.0052,119600.0
2008-12-05 13:50:00,4.69,4.8,4.69,4.77,148900.0,3.0181,3.0889,3.0181,3.0696,148900.0
2008-12-05 13:55:00,4.77,4.84,4.75,4.75,135700.0,3.0696,3.1146,3.0567,3.0567,135700.0
2008-12-05 14:00:00,4.76,4.79,4.72,4.77,132800.0,3.0631,3.0825,3.0374,3.0696,132800.0
2008-12-05 14:05:00,4.77,4.78,4.7,4.73,83400.0,3.0696,3.076,3.0245,3.0438,83400.0
2008-12-05 14:10:00,4.72,4.74,4.65,4.71,80900.0,3.0374,3.0503,2.9924,3.031,80900.0
2008-12-05 14:15:00,4.72,4.77,4.66,4.69,114800.0,3.0374,3.0696,2.9988,3.0181,114800.0
2008-12-05 14:20:00,4.7,4.78,4.68,4.77,92700.0,3.0245,3.076,3.0117,3.0696,92700.0
2008-12-05 14:25:00,4.77,4.79,4.75,4.76,48100.0,3.0696,3.0825,3.0567,3.0631,48100.0
2008-12-05 14:30:00,4.75,4.79,4.73,4.79,26000.0,3.0567,3.0825,3.0438,3.0825,26000.0
2008-12-05 14:35:00,4.78,4.85,4.77,4.84,113000.0,3.076,3.1211,3.0696,3.1146,113000.0
2008-12-05 14:40:00,4.85,4.93,4.84,4.92,185900.0,3.1211,3.1725,3.1146,3.1661,185900.0
2008-12-05 14:45:00,4.93,5.01,4.84,5.01,351200.0,3.1725,3.224,3.1146,3.224,351200.0
2008-12-05 14:50:00,5.01,5.01,4.91,4.95,166400.0,3.224,3.224,3.1597,3.1854,166400.0
2008-12-05 14:55:00,4.93,4.98,4.9,4.95,84600.0,3.1725,3.2047,3.1532,3.1854,84600.0
2008-12-05 15:00:00,4.94,4.97,4.78,4.79,230600.0,3.179,3.1983,3.076,3.0825,230600.0
2008-12-05 15:05:00,4.79,4.91,4.76,4.86,172900.0,3.0825,3.1597,3.0631,3.1275,172900.0
2008-12-05 15:10:00,4.86,4.9,4.82,4.85,104900.0,3.1275,3.1532,3.1018,3.1211,104900.0
2008-12-05 15:15:00,4.86,4.97,4.86,4.92,206300.0,3.1275,3.1983,3.1275,3.1661,206300.0
2008-12-05 15:20:00,4.92,4.93,4.84,4.88,127400.0,3.1661,3.1725,3.1146,3.1404,127400.0
2008-12-05 15:25:00,4.87,4.93,4.86,4.89,130300.0,3.1339,3.1725,3.1275,3.1468,130300.0
2008-12-05 15:30:00,4.89,4.93,4.88,4.9,162800.0,3.1468,3.1725,3.1404,3.1532,162800.0
2008-12-05 15:35:00,4.9,4.96,4.88,4.9,265400.0,3.1532,3.1918,3.1404,3.1532,265400.0
2008-12-05 15:40:00,4.9,4.97,4.87,4.92,335000.0,3.1532,3.1983,3.1339,3.1661,335000.0
2008-12-05 15:45:00,4.92,4.98,4.89,4.94,317400.0,3.1661,3.2047,3.1468,3.179,317400.0
2008-12-05 15:50:00,4.94,4.97,4.9,4.92,293000.0,3.179,3.1983,3.1532,3.1661,293000.0
2008-12-05 15:55:00,4.93,4.95,4.89,4.93,302800.0,3.1725,3.1854,3.1468,3.1725,302800.0
2008-12-08 09:30:00,5.34,5.45,5.32,5.39,284600.0,3.4364,3.5072,3.4235,3.4686,284600.0
2008-12-08 09:35:00,5.38,5.4,5.36,5.38,185400.0,3.4621,3.475,3.4493,3.4621,185400.0
2008-12-08 09:40:00,5.4,5.49,5.38,5.46,268100.0,3.475,3.5329,3.4621,3.5136,268100.0
2008-12-08 09:45:00,5.45,5.5,5.4,5.45,438500.0,3.5072,3.5393,3.475,3.5072,438500.0
2008-12-08 09:50:00,5.46,5.47,5.35,5.38,423100.0,3.5136,3.52,3.4428,3.4621,423100.0
2008-12-08 09:55:00,5.38,5.41,5.24,5.26,461100.0,3.4621,3.4814,3.372,3.3849,461100.0
2008-12-08 10:00:00,5.25,5.34,5.11,5.16,594300.0,3.3785,3.4364,3.2884,3.3206,594300.0
2008-12-08 10:05:00,5.16,5.24,5.14,5.2,277100.0,3.3206,3.372,3.3077,3.3463,277100.0
2008-12-08 10:10:00,5.19,5.22,5.13,5.15,203500.0,3.3399,3.3592,3.3012,3.3141,203500.0
2008-12-08 10:15:00,5.15,5.2,5.13,5.2,77600.0,3.3141,3.3463,3.3012,3.3463,77600.0
2008-12-08 10:20:00,5.2,5.28,5.19,5.25,231100.0,3.3463,3.3978,3.3399,3.3785,231100.0
2008-12-08 10:25:00,5.25,5.33,5.23,5.31,194400.0,3.3785,3.43,3.3656,3.4171,194400.0
2008-12-08 10:30:00,5.31,5.35,5.29,5.3,201100.0,3.4171,3.4428,3.4042,3.4106,201100.0
2008-12-08 10:35:00,5.31,5.39,5.3,5.38,186800.0,3.4171,3.4686,3.4106,3.4621,186800.0
2008-12-08 10:40:00,5.38,5.44,5.32,5.35,290900.0,3.4621,3.5007,3.4235,3.4428,290900.0
2008-12-08 10:45:00,5.35,5.4,5.24,5.24,197600.0,3.4428,3.475,3.372,3.372,197600.0
2008-12-08 10:50:00,5.25,5.29,5.23,5.24,175900.0,3.3785,3.4042,3.3656,3.372,175900.0
2008-12-08 10:55:00,5.24,5.25,5.23,5.24,179700.0,3.372,3.3785,3.3656,3.372,179700.0
2008-12-08 11:00:00,5.25,5.42,5.24,5.41,317800.0,3.3785,3.4879,3.372,3.4814,317800.0
2008-12-08 11:05:00,5.4,5.44,5.3,5.37,247700.0,3.475,3.5007,3.4106,3.4557,247700.0
2008-12-08 11:10:00,5.37,5.4,5.31,5.39,160800.0,3.4557,3.475,3.4171,3.4686,160800.0
2008-12-08 11:15:00,5.39,5.4,5.29,5.31,159100.0,3.4686,3.475,3.4042,3.4171,159100.0
2008-12-08 11:20:00,5.31,5.35,5.31,5.34,57600.0,3.4171,3.4428,3.4171,3.4364,57600.0
2008-12-08 11:25:00,5.33,5.34,5.28,5.33,149000.0,3.43,3.4364,3.3978,3.43,149000.0
2008-12-08 11:30:00,5.34,5.4,5.32,5.37,113900.0,3.4364,3.475,3.4235,3.4557,113900.0
2008-12-08 11:35:00,5.37,5.38,5.31,5.36,85500.0,3.4557,3.4621,3.4171,3.4493,85500.0
2008-12-08 11:40:00,5.36,5.36,5.31,5.31,82900.0,3.4493,3.4493,3.4171,3.4171,82900.0
2008-12-08 11:45:00,5.31,5.33,5.31,5.32,72200.0,3.4171,3.43,3.4171,3.4235,72200.0
2008-12-08 11:50:00,5.32,5.35,5.31,5.35,83200.0,3.4235,3.4428,3.4171,3.4428,83200.0
2008-12-08 11:55:00,5.35,5.38,5.33,5.35,77600.0,3.4428,3.4621,3.43,3.4428,77600.0
2008-12-08 12:00:00,5.36,5.42,5.35,5.39,196000.0,3.4493,3.4879,3.4428,3.4686,196000.0
2008-12-08 12:05:00,5.39,5.42,5.35,5.42,144600.0,3.4686,3.4879,3.4428,3.4879,144600.0
2008-12-08 12:10:00,5.41,5.43,5.4,5.43,100000.0,3.4814,3.4943,3.475,3.4943,100000.0
2008-12-08 12:15:00,5.42,5.46,5.41,5.45,185300.0,3.4879,3.5136,3.4814,3.5072,185300.0
2008-12-08 12:20:00,5.44,5.5,5.44,5.46,383400.0,3.5007,3.5393,3.5007,3.5136,383400.0
2008-12-08 12:25:00,5.47,5.54,5.42,5.54,374900.0,3.52,3.5651,3.4879,3.5651,374900.0
2008-12-08 12:30:00,5.52,5.58,5.47,5.53,343900.0,3.5522,3.5908,3.52,3.5587,343900.0
2008-12-08 12:35:00,5.54,5.57,5.5,5.5,206800.0,3.5651,3.5844,3.5393,3.5393,206800.0
2008-12-08 12:40:00,5.5,5.6,5.5,5.57,142100.0,3.5393,3.6037,3.5393,3.5844,142100.0
2008-12-08 12:45:00,5.58,5.6,5.52,5.55,198000.0,3.5908,3.6037,3.5522,3.5715,198000.0
2008-12-08 12:50:00,5.55,5.6,5.5,5.56,233900.0,3.5715,3.6037,3.5393,3.578,233900.0
2008-12-08 12:55:00,5.56,5.59,5.53,5.55,141200.0,3.578,3.5973,3.5587,3.5715,141200.0
2008-12-08 13:00:00,5.55,5.64,5.54,5.59,279400.0,3.5715,3.6294,3.5651,3.5973,279400.0
2008-12-08 13:05:00,5.58,5.6,5.45,5.5,313200.0,3.5908,3.6037,3.5072,3.5393,313200.0
2008-12-08 13:10:00,5.5,5.52,5.49,5.5,158600.0,3.5393,3.5522,3.5329,3.5393,158600.0
2008-12-08 13:15:00,5.5,5.55,5.46,5.48,245800.0,3.5393,3.5715,3.5136,3.5265,245800.0
2008-12-08 13:20:00,5.49,5.52,5.46,5.5,111000.0,3.5329,3.5522,3.5136,3.5393,111000.0
2008-12-08 13:25:00,5.5,5.55,5.48,5.49,100500.0,3.5393,3.5715,3.5265,3.5329,100500.0
2008-12-08 13:30:00,5.48,5.49,5.4,5.47,171000.0,3.5265,3.5329,3.475,3.52,171000.0
2008-12-08 13:35:00,5.45,5.5,5.4,5.49,130000.0,3.5072,3.5393,3.475,3.5329,130000.0
2008-12-08 13:40:00,5.49,5.52,5.44,5.46,113500.0,3.5329,3.5522,3.5007,3.5136,113500.0
2008-12-08 13:45:00,5.46,5.49,5.45,5.47,43900.0,3.5136,3.5329,3.5072,3.52,43900.0
2008-12-08 13:50:00,5.47,5.48,5.44,5.48,74600.0,3.52,3.5265,3.5007,3.5265,74600.0
2008-12-08 13:55:00,5.49,5.55,5.46,5.5,138700.0,3.5329,3.5715,3.5136,3.5393,138700.0
2008-12-08 14:00:00,5.5,5.56,5.5,5.54,112800.0,3.5393,3.578,3.5393,3.5651,112800.0
2008-12-08 14:05:00,5.54,5.59,5.52,5.58,202600.0,3.5651,3.5973,3.5522,3.5908,202600.0
2008-12-08 14:10:00,5.58,5.61,5.54,5.54,166000.0,3.5908,3.6101,3.5651,3.5651,166000.0
2008-12-08 14:15:00,5.55,5.62,5.55,5.58,109700.0,3.5715,3.6166,3.5715,3.5908,109700.0
2008-12-08 14:20:00,5.58,5.61,5.57,5.61,164100.0,3.5908,3.6101,3.5844,3.6101,164100.0
2008-12-08 14:25:00,5.61,5.61,5.56,5.6,196800.0,3.6101,3.6101,3.578,3.6037,196800.0
2008-12-08 14:30:00,5.59,5.6,5.55,5.55,136900.0,3.5973,3.6037,3.5715,3.5715,136900.0
2008-12-08 14:35:00,5.55,5.6,5.55,5.58,114500.0,3.5715,3.6037,3.5715,3.5908,114500.0
2008-12-08 14:40:00,5.58,5.6,5.58,5.6,208300.0,3.5908,3.6037,3.5908,3.6037,208300.0
2008-12-08 14:45:00,5.59,5.65,5.56,5.63,298200.0,3.5973,3.6359,3.578,3.623,298200.0
2008-12-08 14:50:00,5.63,5.68,5.61,5.67,260700.0,3.623,3.6552,3.6101,3.6487,260700.0
2008-12-08 14:55:00,5.68,5.74,5.66,5.73,382000.0,3.6552,3.6938,3.6423,3.6874,382000.0
2008-12-08 15:00:00,5.72,5.75,5.68,5.75,281400.0,3.6809,3.7002,3.6552,3.7002,281400.0
2008-12-08 15:05:00,5.75,5.79,5.72,5.78,362800.0,3.7002,3.726,3.6809,3.7195,362800.0
2008-12-08 15:10:00,5.78,5.84,5.75,5.82,487800.0,3.7195,3.7581,3.7002,3.7453,487800.0
2008-12-08 15:15:00,5.82,5.86,5.78,5.78,367700.0,3.7453,3.771,3.7195,3.7195,367700.0
2008-12-08 15:20:00,5.78,5.86,5.78,5.83,294200.0,3.7195,3.771,3.7195,3.7517,294200.0
2008-12-08 15:25:00,5.83,5.88,5.82,5.86,354600.0,3.7517,3.7839,3.7453,3.771,354600.0
2008-12-08 15:30:00,5.87,5.9,5.84,5.89,356000.0,3.7774,3.7968,3.7581,3.7903,356000.0
2008-12-08 15:35:00,5.89,5.93,5.85,5.85,572600.0,3.7903,3.8161,3.7646,3.7646,572600.0
2008-12-08 15:40:00,5.85,5.88,5.78,5.78,607200.0,3.7646,3.7839,3.7195,3.7195,607200.0
2008-12-08 15:45:00,5.78,5.95,5.77,5.9,712800.0,3.7195,3.8289,3.7131,3.7968,712800.0
2008-12-08 15:50:00,5.9,5.97,5.84,5.97,815600.0,3.7968,3.8418,3.7581,3.8418,815600.0
2008-12-08 15:55:00,5.97,6.0,5.9,5.95,1057400.0,3.8418,3.8611,3.7968,3.8289,1057400.0
2008-12-09 09:30:00,5.65,5.78,5.5,5.57,636200.0,3.6359,3.7195,3.5393,3.5844,636200.0
2008-12-09 09:35:00,5.57,5.58,5.45,5.5,535600.0,3.5844,3.5908,3.5072,3.5393,535600.0
2008-12-09 09:40:00,5.51,5.6,5.4,5.58,417500.0,3.5458,3.6037,3.475,3.5908,417500.0
2008-12-09 09:45:00,5.59,5.75,5.54,5.73,451600.0,3.5973,3.7002,3.5651,3.6874,451600.0
2008-12-09 09:50:00,5.72,6.0,5.72,5.84,709400.0,3.6809,3.8611,3.6809,3.7581,709400.0
2008-12-09 09:55:00,5.84,5.86,5.8,5.82,238300.0,3.7581,3.771,3.7324,3.7453,238300.0
2008-12-09 10:00:00,5.82,5.93,5.81,5.93,266000.0,3.7453,3.8161,3.7388,3.8161,266000.0
2008-12-09 10:05:00,5.93,5.94,5.86,5.87,150300.0,3.8161,3.8225,3.771,3.7774,150300.0
2008-12-09 10:10:00,5.86,6.1,5.86,6.04,602500.0,3.771,3.9255,3.771,3.8868,602500.0
2008-12-09 10:15:00,6.04,6.1,6.0,6.01,470500.0,3.8868,3.9255,3.8611,3.8675,470500.0
2008-12-09 10:20:00,6.01,6.29,6.0,6.24,599700.0,3.8675,4.0477,3.8611,4.0156,599700.0
2008-12-09 10:25:00,6.24,6.25,6.01,6.06,398500.0,4.0156,4.022,3.8675,3.8997,398500.0
2008-12-09 10:30:00,6.04,6.18,6.03,6.15,302800.0,3.8868,3.9769,3.8804,3.9576,302800.0
2008-12-09 10:35:00,6.15,6.27,6.12,6.23,529500.0,3.9576,4.0349,3.9383,4.0091,529500.0
2008-12-09 10:40:00,6.22,6.26,6.19,6.25,202400.0,4.0027,4.0284,3.9834,4.022,202400.0
2008-12-09 10:45:00,6.24,6.25,6.07,6.12,466300.0,4.0156,4.022,3.9062,3.9383,466300.0
2008-12-09 10:50:00,6.1,6.15,6.02,6.02,310000.0,3.9255,3.9576,3.874,3.874,310000.0
2008-12-09 10:55:00,6.03,6.07,6.0,6.04,385400.0,3.8804,3.9062,3.8611,3.8868,385400.0
2008-12-09 11:00:00,6.04,6.09,5.95,5.97,669700.0,3.8868,3.919,3.8289,3.8418,669700.0
2008-12-09 11:05:00,5.97,6.04,5.95,5.98,343000.0,3.8418,3.8868,3.8289,3.8482,343000.0
2008-12-09 11:10:00,5.98,5.99,5.83,5.87,338700.0,3.8482,3.8547,3.7517,3.7774,338700.0
2008-12-09 11:15:00,5.87,5.87,5.75,5.78,227500.0,3.7774,3.7774,3.7002,3.7195,227500.0
2008-12-09 11:20:00,5.79,5.79,5.61,5.63,333100.0,3.726,3.726,3.6101,3.623,333100.0
2008-12-09 11:25:00,5.63,5.74,5.61,5.64,254300.0,3.623,3.6938,3.6101,3.6294,254300.0
2008-12-09 11:30:00,5.64,5.76,5.62,5.75,292000.0,3.6294,3.7067,3.6166,3.7002,292000.0
2008-12-09 11:35:00,5.75,5.81,5.73,5.76,212700.0,3.7002,3.7388,3.6874,3.7067,212700.0
2008-12-09 11:40:00,5.75,5.76,5.68,5.69,179000.0,3.7002,3.7067,3.6552,3.6616,179000.0
2008-12-09 11:45:00,5.7,5.75,5.69,5.75,166200.0,3.6681,3.7002,3.6616,3.7002,166200.0
2008-12-09 11:50:00,5.75,5.85,5.74,5.84,282000.0,3.7002,3.7646,3.6938,3.7581,282000.0
2008-12-09 11:55:00,5.85,5.87,5.77,5.79,128800.0,3.7646,3.7774,3.7131,3.726,128800.0
2008-12-09 12:00:00,5.78,5.83,5.76,5.8,87200.0,3.7195,3.7517,3.7067,3.7324,87200.0
2008-12-09 12:05:00,5.8,5.88,5.79,5.84,121000.0,3.7324,3.7839,3.726,3.7581,121000.0
2008-12-09 12:10:00,5.85,5.87,5.82,5.86,96300.0,3.7646,3.7774,3.7453,3.771,96300.0
2008-12-09 12:15:00,5.86,5.86,5.71,5.73,165700.0,3.771,3.771,3.6745,3.6874,165700.0
2008-12-09 12:20:00,5.73,5.73,5.62,5.67,197600.0,3.6874,3.6874,3.6166,3.6487,197600.0
2008-12-09 12:25:00,5.67,5.69,5.63,5.69,63300.0,3.6487,3.6616,3.623,3.6616,63300.0
2008-12-09 12:30:00,5.69,5.78,5.67,5.73,108200.0,3.6616,3.7195,3.6487,3.6874,108200.0
2008-12-09 12:35:00,5.73,5.84,5.72,5.78,130400.0,3.6874,3.7581,3.6809,3.7195,130400.0
2008-12-09 12:40:00,5.79,5.83,5.76,5.76,61100.0,3.726,3.7517,3.7067,3.7067,61100.0
2008-12-09 12:45:00,5.76,5.81,5.76,5.77,52400.0,3.7067,3.7388,3.7067,3.7131,52400.0
2008-12-09 12:50:00,5.78,5.81,5.77,5.79,40900.0,3.7195,3.7388,3.7131,3.726,40900.0
2008-12-09 12:55:00,5.79,5.79,5.73,5.73,83700.0,3.726,3.726,3.6874,3.6874,83700.0
2008-12-09 13:00:00,5.75,5.75,5.7,5.72,83500.0,3.7002,3.7002,3.6681,3.6809,83500.0
2008-12-09 13:05:00,5.72,5.76,5.71,5.73,76100.0,3.6809,3.7067,3.6745,3.6874,76100.0
2008-12-09 13:10:00,5.74,5.75,5.64,5.68,240200.0,3.6938,3.7002,3.6294,3.6552,240200.0
2008-12-09 13:15:00,5.68,5.7,5.64,5.67,338200.0,3.6552,3.6681,3.6294,3.6487,338200.0
2008-12-09 13:20:00,5.67,5.68,5.63,5.67,87600.0,3.6487,3.6552,3.623,3.6487,87600.0
2008-12-09 13:25:00,5.67,5.7,5.6,5.6,171700.0,3.6487,3.6681,3.6037,3.6037,171700.0
2008-12-09 13:30:00,5.6,5.63,5.55,5.56,153500.0,3.6037,3.623,3.5715,3.578,153500.0
2008-12-09 13:35:00,5.57,5.6,5.55,5.6,100400.0,3.5844,3.6037,3.5715,3.6037,100400.0
2008-12-09 13:40:00,5.6,5.67,5.58,5.6,91200.0,3.6037,3.6487,3.5908,3.6037,91200.0
2008-12-09 13:45:00,5.61,5.75,5.6,5.75,137900.0,3.6101,3.7002,3.6037,3.7002,137900.0
2008-12-09 13:50:00,5.75,5.75,5.67,5.67,137000.0,3.7002,3.7002,3.6487,3.6487,137000.0
2008-12-09 13:55:00,5.67,5.67,5.62,5.64,70000.0,3.6487,3.6487,3.6166,3.6294,70000.0
2008-12-09 14:00:00,5.63,5.64,5.59,5.59,140400.0,3.623,3.6294,3.5973,3.5973,140400.0
2008-12-09 14:05:00,5.59,5.6,5.55,5.57,197800.0,3.5973,3.6037,3.5715,3.5844,197800.0
2008-12-09 14:10:00,5.56,5.59,5.55,5.58,125000.0,3.578,3.5973,3.5715,3.5908,125000.0
2008-12-09 14:15:00,5.58,5.66,5.57,5.64,133100.0,3.5908,3.6423,3.5844,3.6294,133100.0
2008-12-09 14:20:00,5.63,5.63,5.53,5.56,211000.0,3.623,3.623,3.5587,3.578,211000.0
2008-12-09 14:25:00,5.55,5.57,5.53,5.53,178800.0,3.5715,3.5844,3.5587,3.5587,178800.0
2008-12-09 14:30:00,5.53,5.54,5.5,5.54,308800.0,3.5587,3.5651,3.5393,3.5651,308800.0
2008-12-09 14:35:00,5.54,5.58,5.5,5.51,188300.0,3.5651,3.5908,3.5393,3.5458,188300.0
2008-12-09 14:40:00,5.52,5.62,5.51,5.61,179200.0,3.5522,3.6166,3.5458,3.6101,179200.0
2008-12-09 14:45:00,5.62,5.62,5.59,5.6,141100.0,3.6166,3.6166,3.5973,3.6037,141100.0
2008-12-09 14:50:00,5.59,5.6,5.57,5.6,153000.0,3.5973,3.6037,3.5844,3.6037,153000.0
2008-12-09 14:55:00,5.6,5.73,5.6,5.67,190700.0,3.6037,3.6874,3.6037,3.6487,190700.0
2008-12-09 15:00:00,5.68,5.73,5.59,5.62,269300.0,3.6552,3.6874,3.5973,3.6166,269300.0
2008-12-09 15:05:00,5.61,5.64,5.52,5.61,311000.0,3.6101,3.6294,3.5522,3.6101,311000.0
2008-12-09 15:10:00,5.61,5.61,5.53,5.56,166300.0,3.6101,3.6101,3.5587,3.578,166300.0
2008-12-09 15:15:00,5.56,5.62,5.55,5.62,117800.0,3.578,3.6166,3.5715,3.6166,117800.0
2008-12-09 15:20:00,5.62,5.68,5.55,5.61,201400.0,3.6166,3.6552,3.5715,3.6101,201400.0
2008-12-09 15:25:00,5.61,5.63,5.57,5.57,119200.0,3.6101,3.623,3.5844,3.5844,119200.0
2008-12-09 15:30:00,5.58,5.6,5.52,5.55,175500.0,3.5908,3.6037,3.5522,3.5715,175500.0
2008-12-09 15:35:00,5.56,5.59,5.5,5.53,211100.0,3.578,3.5973,3.5393,3.5587,211100.0
2008-12-09 15:40:00,5.53,5.58,5.52,5.54,154100.0,3.5587,3.5908,3.5522,3.5651,154100.0
2008-12-09 15:45:00,5.54,5.58,5.51,5.53,195600.0,3.5651,3.5908,3.5458,3.5587,195600.0
2008-12-09 15:50:00,5.54,5.55,5.52,5.52,236400.0,3.5651,3.5715,3.5522,3.5522,236400.0
2008-12-09 15:55:00,5.53,5.53,5.48,5.49,526900.0,3.5587,3.5587,3.5265,3.5329,526900.0
2008-12-10 09:30:00,5.66,5.94,5.6,5.8,327400.0,3.6423,3.8225,3.6037,3.7324,327400.0
2008-12-10 09:35:00,5.78,5.84,5.75,5.77,246800.0,3.7195,3.7581,3.7002,3.7131,246800.0
2008-12-10 09:40:00,5.77,5.79,5.68,5.73,159600.0,3.7131,3.726,3.6552,3.6874,159600.0
2008-12-10 09:45:00,5.74,5.78,5.7,5.71,120400.0,3.6938,3.7195,3.6681,3.6745,120400.0
2008-12-10 09:50:00,5.71,5.72,5.63,5.67,177800.0,3.6745,3.6809,3.623,3.6487,177800.0
2008-12-10 09:55:00,5.68,5.69,5.63,5.64,169800.0,3.6552,3.6616,3.623,3.6294,169800.0
2008-12-10 10:00:00,5.65,5.69,5.58,5.67,153300.0,3.6359,3.6616,3.5908,3.6487,153300.0
2008-12-10 10:05:00,5.67,5.68,5.63,5.67,111900.0,3.6487,3.6552,3.623,3.6487,111900.0
2008-12-10 10:10:00,5.68,5.68,5.59,5.65,240800.0,3.6552,3.6552,3.5973,3.6359,240800.0
2008-12-10 10:15:00,5.64,5.75,5.64,5.74,173200.0,3.6294,3.7002,3.6294,3.6938,173200.0
2008-12-10 10:20:00,5.74,5.75,5.68,5.7,127200.0,3.6938,3.7002,3.6552,3.6681,127200.0
2008-12-10 10:25:00,5.7,5.7,5.63,5.63,159600.0,3.6681,3.6681,3.623,3.623,159600.0
2008-12-10 10:30:00,5.63,5.67,5.61,5.62,149600.0,3.623,3.6487,3.6101,3.6166,149600.0
2008-12-10 10:35:00,5.62,5.74,5.6,5.72,345700.0,3.6166,3.6938,3.6037,3.6809,345700.0
2008-12-10 10:40:00,5.72,5.75,5.66,5.68,192800.0,3.6809,3.7002,3.6423,3.6552,192800.0
2008-12-10 10:45:00,5.69,5.69,5.62,5.66,241400.0,3.6616,3.6616,3.6166,3.6423,241400.0
2008-12-10 10:50:00,5.66,5.66,5.55,5.57,159700.0,3.6423,3.6423,3.5715,3.5844,159700.0
2008-12-10 10:55:00,5.56,5.6,5.56,5.6,88100.0,3.578,3.6037,3.578,3.6037,88100.0
2008-12-10 11:00:00,5.6,5.74,5.6,5.74,303200.0,3.6037,3.6938,3.6037,3.6938,303200.0
2008-12-10 11:05:00,5.73,5.75,5.7,5.7,177300.0,3.6874,3.7002,3.6681,3.6681,177300.0
2008-12-10 11:10:00,5.7,5.74,5.69,5.73,46100.0,3.6681,3.6938,3.6616,3.6874,46100.0
2008-12-10 11:15:00,5.73,5.75,5.72,5.75,116200.0,3.6874,3.7002,3.6809,3.7002,116200.0
2008-12-10 11:20:00,5.75,5.75,5.7,5.72,151000.0,3.7002,3.7002,3.6681,3.6809,151000.0
2008-12-10 11:25:00,5.71,5.72,5.68,5.72,56100.0,3.6745,3.6809,3.6552,3.6809,56100.0
2008-12-10 11:30:00,5.72,5.73,5.71,5.72,33100.0,3.6809,3.6874,3.6745,3.6809,33100.0
2008-12-10 11:35:00,5.72,5.75,5.68,5.7,103200.0,3.6809,3.7002,3.6552,3.6681,103200.0
2008-12-10 11:40:00,5.7,5.7,5.68,5.68,120800.0,3.6681,3.6681,3.6552,3.6552,120800.0
2008-12-10 11:45:00,5.68,5.71,5.68,5.69,145900.0,3.6552,3.6745,3.6552,3.6616,145900.0
2008-12-10 11:50:00,5.7,5.72,5.68,5.68,84600.0,3.6681,3.6809,3.6552,3.6552,84600.0
2008-12-10 11:55:00,5.68,5.72,5.68,5.7,58000.0,3.6552,3.6809,3.6552,3.6681,58000.0
2008-12-10 12:00:00,5.71,5.73,5.68,5.73,94200.0,3.6745,3.6874,3.6552,3.6874,94200.0
2008-12-10 12:05:00,5.72,5.77,5.72,5.72,149000.0,3.6809,3.7131,3.6809,3.6809,149000.0
2008-12-10 12:10:00,5.73,5.76,5.72,5.74,70600.0,3.6874,3.7067,3.6809,3.6938,70600.0
2008-12-10 12:15:00,5.74,5.75,5.68,5.69,51400.0,3.6938,3.7002,3.6552,3.6616,51400.0
2008-12-10 12:20:00,5.7,5.75,5.68,5.69,252800.0,3.6681,3.7002,3.6552,3.6616,252800.0
2008-12-10 12:25:00,5.7,5.71,5.63,5.63,122800.0,3.6681,3.6745,3.623,3.623,122800.0
2008-12-10 12:30:00,5.64,5.64,5.56,5.59,106000.0,3.6294,3.6294,3.578,3.5973,106000.0
2008-12-10 12:35:00,5.59,5.61,5.52,5.53,169300.0,3.5973,3.6101,3.5522,3.5587,169300.0
2008-12-10 12:40:00,5.52,5.59,5.52,5.56,100900.0,3.5522,3.5973,3.5522,3.578,100900.0
2008-12-10 12:45:00,5.56,5.57,5.53,5.53,63800.0,3.578,3.5844,3.5587,3.5587,63800.0
2008-12-10 12:50:00,5.53,5.56,5.53,5.56,42900.0,3.5587,3.578,3.5587,3.578,42900.0
2008-12-10 12:55:00,5.56,5.56,5.53,5.54,65900.0,3.578,3.578,3.5587,3.5651,65900.0
2008-12-10 13:00:00,5.54,5.57,5.53,5.57,42500.0,3.5651,3.5844,3.5587,3.5844,42500.0
2008-12-10 13:05:00,5.57,5.58,5.56,5.57,22300.0,3.5844,3.5908,3.578,3.5844,22300.0
2008-12-10 13:10:00,5.57,5.61,5.57,5.59,118200.0,3.5844,3.6101,3.5844,3.5973,118200.0
2008-12-10 13:15:00,5.59,5.63,5.56,5.56,154300.0,3.5973,3.623,3.578,3.578,154300.0
2008-12-10 13:20:00,5.56,5.57,5.55,5.56,50500.0,3.578,3.5844,3.5715,3.578,50500.0
2008-12-10 13:25:00,5.56,5.59,5.51,5.51,69800.0,3.578,3.5973,3.5458,3.5458,69800.0
2008-12-10 13:30:00,5.51,5.52,5.47,5.47,158700.0,3.5458,3.5522,3.52,3.52,158700.0
2008-12-10 13:35:00,5.47,5.48,5.4,5.42,189800.0,3.52,3.5265,3.475,3.4879,189800.0
2008-12-10 13:40:00,5.42,5.42,5.38,5.4,123800.0,3.4879,3.4879,3.4621,3.475,123800.0
2008-12-10 13:45:00,5.4,5.43,5.4,5.42,30300.0,3.475,3.4943,3.475,3.4879,30300.0
2008-12-10 13:50:00,5.41,5.42,5.31,5.33,271100.0,3.4814,3.4879,3.4171,3.43,271100.0
2008-12-10 13:55:00,5.33,5.35,5.3,5.3,160600.0,3.43,3.4428,3.4106,3.4106,160600.0
2008-12-10 14:00:00,5.3,5.31,5.3,5.3,52800.0,3.4106,3.4171,3.4106,3.4106,52800.0
2008-12-10 14:05:00,5.31,5.34,5.3,5.33,131700.0,3.4171,3.4364,3.4106,3.43,131700.0
2008-12-10 14:10:00,5.33,5.34,5.32,5.32,85700.0,3.43,3.4364,3.4235,3.4235,85700.0
2008-12-10 14:15:00,5.33,5.33,5.31,5.31,73000.0,3.43,3.43,3.4171,3.4171,73000.0
2008-12-10 14:20:00,5.32,5.32,5.24,5.28,408400.0,3.4235,3.4235,3.372,3.3978,408400.0
2008-12-10 14:25:00,5.29,5.34,5.27,5.31,112100.0,3.4042,3.4364,3.3913,3.4171,112100.0
2008-12-10 14:30:00,5.32,5.32,5.27,5.31,120800.0,3.4235,3.4235,3.3913,3.4171,120800.0
2008-12-10 14:35:00,5.31,5.41,5.31,5.4,172700.0,3.4171,3.4814,3.4171,3.475,172700.0
2008-12-10 14:40:00,5.4,5.43,5.39,5.43,98100.0,3.475,3.4943,3.4686,3.4943,98100.0
2008-12-10 14:45:00,5.43,5.45,5.3,5.31,166200.0,3.4943,3.5072,3.4106,3.4171,166200.0
2008-12-10 14:50:00,5.31,5.32,5.23,5.25,363600.0,3.4171,3.4235,3.3656,3.3785,363600.0
2008-12-10 14:55:00,5.24,5.25,5.18,5.19,287300.0,3.372,3.3785,3.3334,3.3399,287300.0
2008-12-10 15:00:00,5.19,5.23,5.15,5.19,444300.0,3.3399,3.3656,3.3141,3.3399,444300.0
2008-12-10 15:05:00,5.18,5.23,5.13,5.22,341100.0,3.3334,3.3656,3.3012,3.3592,341100.0
2008-12-10 15:10:00,5.22,5.22,5.14,5.17,109500.0,3.3592,3.3592,3.3077,3.327,109500.0
2008-12-10 15:15:00,5.16,5.23,5.14,5.15,159800.0,3.3206,3.3656,3.3077,3.3141,159800.0
2008-12-10 15:20:00,5.15,5.24,5.12,5.22,193900.0,3.3141,3.372,3.2948,3.3592,193900.0
2008-12-10 15:25:00,5.22,5.3,5.2,5.26,173800.0,3.3592,3.4106,3.3463,3.3849,173800.0
2008-12-10 15:30:00,5.26,5.33,5.21,5.31,343300.0,3.3849,3.43,3.3527,3.4171,343300.0
2008-12-10 15:35:00,5.31,5.45,5.31,5.4,421100.0,3.4171,3.5072,3.4171,3.475,421100.0
2008-12-10 15:40:00,5.39,5.56,5.38,5.53,423300.0,3.4686,3.578,3.4621,3.5587,423300.0
2008-12-10 15:45:00,5.54,5.59,5.5,5.57,313700.0,3.5651,3.5973,3.5393,3.5844,313700.0
2008-12-10 15:50:00,5.58,5.61,5.37,5.37,514800.0,3.5908,3.6101,3.4557,3.4557,514800.0
2008-12-10 15:55:00,5.37,5.46,5.36,5.41,569800.0,3.4557,3.5136,3.4493,3.4814,569800.0
2008-12-11 09:30:00,5.2,5.25,5.04,5.09,252900.0,3.3463,3.3785,3.2433,3.2755,252900.0
2008-12-11 09:35:00,5.09,5.17,5.02,5.16,423400.0,3.2755,3.327,3.2305,3.3206,423400.0
2008-12-11 09:40:00,5.16,5.23,5.13,5.22,256700.0,3.3206,3.3656,3.3012,3.3592,256700.0
2008-12-11 09:45:00,5.21,5.44,5.21,5.43,314600.0,3.3527,3.5007,3.3527,3.4943,314600.0
2008-12-11 09:50:00,5.43,5.54,5.42,5.44,358600.0,3.4943,3.5651,3.4879,3.5007,358600.0
2008-12-11 09:55:00,5.44,5.54,5.43,5.54,320900.0,3.5007,3.5651,3.4943,3.5651,320900.0
2008-12-11 10:00:00,5.54,5.58,5.51,5.56,173200.0,3.5651,3.5908,3.5458,3.578,173200.0
2008-12-11 10:05:00,5.56,5.7,5.55,5.62,474800.0,3.578,3.6681,3.5715,3.6166,474800.0
2008-12-11 10:10:00,5.63,5.79,5.61,5.76,489900.0,3.623,3.726,3.6101,3.7067,489900.0
2008-12-11 10:15:00,5.77,5.84,5.72,5.73,360500.0,3.7131,3.7581,3.6809,3.6874,360500.0
2008-12-11 10:20:00,5.74,5.92,5.74,5.91,812700.0,3.6938,3.8096,3.6938,3.8032,812700.0
2008-12-11 10:25:00,5.91,5.91,5.82,5.87,423800.0,3.8032,3.8032,3.7453,3.7774,423800.0
2008-12-11 10:30:00,5.85,5.94,5.85,5.92,564700.0,3.7646,3.8225,3.7646,3.8096,564700.0
2008-12-11 10:35:00,5.91,5.93,5.86,5.89,628600.0,3.8032,3.8161,3.771,3.7903,628600.0
2008-12-11 10:40:00,5.89,5.92,5.81,5.86,463300.0,3.7903,3.8096,3.7388,3.771,463300.0
2008-12-11 10:45:00,5.86,5.87,5.75,5.84,189400.0,3.771,3.7774,3.7002,3.7581,189400.0
2008-12-11 10:50:00,5.84,5.89,5.84,5.87,202500.0,3.7581,3.7903,3.7581,3.7774,202500.0
2008-12-11 10:55:00,5.88,5.88,5.78,5.84,118800.0,3.7839,3.7839,3.7195,3.7581,118800.0
2008-12-11 11:00:00,5.84,5.84,5.69,5.69,265400.0,3.7581,3.7581,3.6616,3.6616,265400.0
2008-12-11 11:05:00,5.69,5.8,5.69,5.74,1780500.0,3.6616,3.7324,3.6616,3.6938,1780500.0
2008-12-11 11:10:00,5.74,5.84,5.74,5.83,418500.0,3.6938,3.7581,3.6938,3.7517,418500.0
2008-12-11 11:15:00,5.83,5.84,5.71,5.72,219300.0,3.7517,3.7581,3.6745,3.6809,219300.0
2008-12-11 11:20:00,5.72,5.75,5.71,5.71,254300.0,3.6809,3.7002,3.6745,3.6745,254300.0
2008-12-11 11:25:00,5.72,5.74,5.65,5.68,270300.0,3.6809,3.6938,3.6359,3.6552,270300.0
2008-12-11 11:30:00,5.68,5.73,5.67,5.73,139500.0,3.6552,3.6874,3.6487,3.6874,139500.0
2008-12-11 11:35:00,5.73,5.75,5.69,5.74,112300.0,3.6874,3.7002,3.6616,3.6938,112300.0
2008-12-11 11:40:00,5.74,5.78,5.73,5.78,203600.0,3.6938,3.7195,3.6874,3.7195,203600.0
2008-12-11 11:45:00,5.77,5.82,5.72,5.81,120000.0,3.7131,3.7453,3.6809,3.7388,120000.0
2008-12-11 11:50:00,5.81,5.9,5.81,5.87,250100.0,3.7388,3.7968,3.7388,3.7774,250100.0
2008-12-11 11:55:00,5.87,5.91,5.84,5.9,179700.0,3.7774,3.8032,3.7581,3.7968,179700.0
2008-12-11 12:00:00,5.9,5.9,5.83,5.83,186300.0,3.7968,3.7968,3.7517,3.7517,186300.0
2008-12-11 12:05:00,5.84,5.89,5.84,5.87,148600.0,3.7581,3.7903,3.7581,3.7774,148600.0
2008-12-11 12:10:00,5.88,5.88,5.77,5.77,93000.0,3.7839,3.7839,3.7131,3.7131,93000.0
2008-12-11 12:15:00,5.77,5.82,5.76,5.79,73200.0,3.7131,3.7453,3.7067,3.726,73200.0
2008-12-11 12:20:00,5.79,5.8,5.73,5.75,310400.0,3.726,3.7324,3.6874,3.7002,310400.0
2008-12-11 12:25:00,5.75,5.79,5.74,5.79,310500.0,3.7002,3.726,3.6938,3.726,310500.0
2008-12-11 12:30:00,5.79,5.88,5.78,5.86,122200.0,3.726,3.7839,3.7195,3.771,122200.0
2008-12-11 12:35:00,5.86,5.89,5.86,5.89,105600.0,3.771,3.7903,3.771,3.7903,105600.0
2008-12-11 12:40:00,5.89,5.89,5.88,5.89,64000.0,3.7903,3.7903,3.7839,3.7903,64000.0
2008-12-11 12:45:00,5.89,5.9,5.86,5.89,165800.0,3.7903,3.7968,3.771,3.7903,165800.0
2008-12-11 12:50:00,5.89,6.09,5.88,6.09,1419500.0,3.7903,3.919,3.7839,3.919,1419500.0
2008-12-11 12:55:00,6.09,6.14,6.07,6.14,776500.0,3.919,3.9512,3.9062,3.9512,776500.0
2008-12-11 13:00:00,6.14,6.17,6.04,6.07,658500.0,3.9512,3.9705,3.8868,3.9062,658500.0
2008-12-11 13:05:00,6.08,6.14,6.02,6.05,323600.0,3.9126,3.9512,3.874,3.8933,323600.0
2008-12-11 13:10:00,6.05,6.06,5.94,5.97,454500.0,3.8933,3.8997,3.8225,3.8418,454500.0
2008-12-11 13:15:00,5.97,5.98,5.85,5.88,412900.0,3.8418,3.8482,3.7646,3.7839,412900.0
2008-12-11 13:20:00,5.89,5.91,5.81,5.83,400100.0,3.7903,3.8032,3.7388,3.7517,400100.0
2008-12-11 13:25:00,5.83,5.89,5.82,5.87,180700.0,3.7517,3.7903,3.7453,3.7774,180700.0
2008-12-11 13:30:00,5.87,5.92,5.82,5.82,690700.0,3.7774,3.8096,3.7453,3.7453,690700.0
2008-12-11 13:35:00,5.84,5.87,5.79,5.82,243300.0,3.7581,3.7774,3.726,3.7453,243300.0
2008-12-11 13:40:00,5.81,5.9,5.81,5.88,130600.0,3.7388,3.7968,3.7388,3.7839,130600.0
2008-12-11 13:45:00,5.89,5.96,5.86,5.94,149800.0,3.7903,3.8354,3.771,3.8225,149800.0
2008-12-11 13:50:00,5.93,5.94,5.9,5.93,247500.0,3.8161,3.8225,3.7968,3.8161,247500.0
2008-12-11 13:55:00,5.93,5.94,5.87,5.9,229600.0,3.8161,3.8225,3.7774,3.7968,229600.0
2008-12-11 14:00:00,5.89,6.07,5.87,6.07,301400.0,3.7903,3.9062,3.7774,3.9062,301400.0
2008-12-11 14:05:00,6.07,6.08,5.96,5.97,201400.0,3.9062,3.9126,3.8354,3.8418,201400.0
2008-12-11 14:10:00,5.97,6.05,5.93,5.95,154700.0,3.8418,3.8933,3.8161,3.8289,154700.0
2008-12-11 14:15:00,5.94,5.96,5.92,5.96,119500.0,3.8225,3.8354,3.8096,3.8354,119500.0
2008-12-11 14:20:00,5.97,5.97,5.88,5.9,285300.0,3.8418,3.8418,3.7839,3.7968,285300.0
2008-12-11 14:25:00,5.91,5.95,5.83,5.95,203500.0,3.8032,3.8289,3.7517,3.8289,203500.0
2008-12-11 14:30:00,5.95,6.05,5.91,6.04,152300.0,3.8289,3.8933,3.8032,3.8868,152300.0
2008-12-11 14:35:00,6.05,6.08,5.94,5.94,218800.0,3.8933,3.9126,3.8225,3.8225,218800.0
2008-12-11 14:40:00,5.94,5.98,5.89,5.89,195800.0,3.8225,3.8482,3.7903,3.7903,195800.0
2008-12-11 14:45:00,5.88,5.92,5.88,5.9,108600.0,3.7839,3.8096,3.7839,3.7968,108600.0
2008-12-11 14:50:00,5.9,5.9,5.77,5.77,485100.0,3.7968,3.7968,3.7131,3.7131,485100.0
2008-12-11 14:55:00,5.77,5.84,5.66,5.67,336000.0,3.7131,3.7581,3.6423,3.6487,336000.0
2008-12-11 15:00:00,5.66,5.74,5.65,5.71,294400.0,3.6423,3.6938,3.6359,3.6745,294400.0
2008-12-11 15:05:00,5.71,5.73,5.6,5.67,302700.0,3.6745,3.6874,3.6037,3.6487,302700.0
2008-12-11 15:10:00,5.68,5.68,5.55,5.66,395500.0,3.6552,3.6552,3.5715,3.6423,395500.0
2008-12-11 15:15:00,5.67,5.74,5.65,5.72,269000.0,3.6487,3.6938,3.6359,3.6809,269000.0
2008-12-11 15:20:00,5.72,5.74,5.64,5.68,212200.0,3.6809,3.6938,3.6294,3.6552,212200.0
2008-12-11 15:25:00,5.68,5.74,5.68,5.72,208800.0,3.6552,3.6938,3.6552,3.6809,208800.0
2008-12-11 15:30:00,5.72,5.75,5.64,5.65,227800.0,3.6809,3.7002,3.6294,3.6359,227800.0
2008-12-11 15:35:00,5.65,5.66,5.58,5.61,461400.0,3.6359,3.6423,3.5908,3.6101,461400.0
2008-12-11 15:40:00,5.6,5.75,5.59,5.68,280600.0,3.6037,3.7002,3.5973,3.6552,280600.0
2008-12-11 15:45:00,5.68,5.8,5.68,5.8,311500.0,3.6552,3.7324,3.6552,3.7324,311500.0
2008-12-11 15:50:00,5.79,5.9,5.75,5.8,461800.0,3.726,3.7968,3.7002,3.7324,461800.0
2008-12-11 15:55:00,5.81,5.85,5.74,5.81,679800.0,3.7388,3.7646,3.6938,3.7388,679800.0
2008-12-12 09:30:00,5.35,5.62,5.27,5.52,361800.0,3.4428,3.6166,3.3913,3.5522,361800.0
2008-12-12 09:35:00,5.56,5.8,5.48,5.65,553700.0,3.578,3.7324,3.5265,3.6359,553700.0
2008-12-12 09:40:00,5.65,5.77,5.53,5.76,543300.0,3.6359,3.7131,3.5587,3.7067,543300.0
2008-12-12 09:45:00,5.75,5.78,5.64,5.73,1277400.0,3.7002,3.7195,3.6294,3.6874,1277400.0
2008-12-12 09:50:00,5.73,5.89,5.73,5.78,464500.0,3.6874,3.7903,3.6874,3.7195,464500.0
2008-12-12 09:55:00,5.77,5.82,5.7,5.79,1421700.0,3.7131,3.7453,3.6681,3.726,1421700.0
2008-12-12 10:00:00,5.79,5.85,5.7,5.85,359600.0,3.726,3.7646,3.6681,3.7646,359600.0
2008-12-12 10:05:00,5.84,5.9,5.72,5.74,361900.0,3.7581,3.7968,3.6809,3.6938,361900.0
2008-12-12 10:10:00,5.74,5.8,5.72,5.73,228600.0,3.6938,3.7324,3.6809,3.6874,228600.0
2008-12-12 10:15:00,5.73,5.74,5.66,5.69,447600.0,3.6874,3.6938,3.6423,3.6616,447600.0
2008-12-12 10:20:00,5.69,5.73,5.67,5.7,384200.0,3.6616,3.6874,3.6487,3.6681,384200.0
2008-12-12 10:25:00,5.7,5.8,5.7,5.78,125400.0,3.6681,3.7324,3.6681,3.7195,125400.0
2008-12-12 10:30:00,5.79,5.8,5.68,5.7,152900.0,3.726,3.7324,3.6552,3.6681,152900.0
2008-12-12 10:35:00,5.69,5.73,5.69,5.73,87200.0,3.6616,3.6874,3.6616,3.6874,87200.0
2008-12-12 10:40:00,5.72,5.78,5.7,5.77,1100000.0,3.6809,3.7195,3.6681,3.7131,1100000.0
2008-12-12 10:45:00,5.77,5.78,5.71,5.72,86000.0,3.7131,3.7195,3.6745,3.6809,86000.0
2008-12-12 10:50:00,5.71,5.73,5.69,5.73,131800.0,3.6745,3.6874,3.6616,3.6874,131800.0
2008-12-12 10:55:00,5.73,5.75,5.71,5.73,136000.0,3.6874,3.7002,3.6745,3.6874,136000.0
2008-12-12 11:00:00,5.73,5.74,5.71,5.72,90200.0,3.6874,3.6938,3.6745,3.6809,90200.0
2008-12-12 11:05:00,5.72,5.74,5.72,5.73,77800.0,3.6809,3.6938,3.6809,3.6874,77800.0
2008-12-12 11:10:00,5.74,5.74,5.65,5.67,221000.0,3.6938,3.6938,3.6359,3.6487,221000.0
2008-12-12 11:15:00,5.67,5.69,5.64,5.69,135400.0,3.6487,3.6616,3.6294,3.6616,135400.0
2008-12-12 11:20:00,5.7,5.73,5.69,5.7,80700.0,3.6681,3.6874,3.6616,3.6681,80700.0
2008-12-12 11:25:00,5.69,5.72,5.64,5.67,203800.0,3.6616,3.6809,3.6294,3.6487,203800.0
2008-12-12 11:30:00,5.66,5.7,5.64,5.68,122700.0,3.6423,3.6681,3.6294,3.6552,122700.0
2008-12-12 11:35:00,5.69,5.7,5.67,5.67,139500.0,3.6616,3.6681,3.6487,3.6487,139500.0
2008-12-12 11:40:00,5.67,5.7,5.66,5.7,146700.0,3.6487,3.6681,3.6423,3.6681,146700.0
2008-12-12 11:45:00,5.7,5.71,5.67,5.68,295300.0,3.6681,3.6745,3.6487,3.6552,295300.0
2008-12-12 11:50:00,5.69,5.74,5.67,5.74,78700.0,3.6616,3.6938,3.6487,3.6938,78700.0
2008-12-12 11:55:00,5.73,5.74,5.7,5.71,73900.0,3.6874,3.6938,3.6681,3.6745,73900.0
2008-12-12 12:00:00,5.71,5.8,5.7,5.75,167400.0,3.6745,3.7324,3.6681,3.7002,167400.0
2008-12-12 12:05:00,5.75,5.78,5.74,5.76,141100.0,3.7002,3.7195,3.6938,3.7067,141100.0
2008-12-12 12:10:00,5.76,5.76,5.73,5.73,44100.0,3.7067,3.7067,3.6874,3.6874,44100.0
2008-12-12 12:15:00,5.74,5.74,5.68,5.71,80900.0,3.6938,3.6938,3.6552,3.6745,80900.0
2008-12-12 12:20:00,5.71,5.74,5.69,5.74,73400.0,3.6745,3.6938,3.6616,3.6938,73400.0
2008-12-12 12:25:00,5.74,5.77,5.73,5.77,137700.0,3.6938,3.7131,3.6874,3.7131,137700.0
2008-12-12 12:30:00,5.77,5.94,5.75,5.93,1466000.0,3.7131,3.8225,3.7002,3.8161,1466000.0
2008-12-12 12:35:00,5.93,6.08,5.91,6.01,558700.0,3.8161,3.9126,3.8032,3.8675,558700.0
2008-12-12 12:40:00,6.02,6.1,5.98,5.99,407400.0,3.874,3.9255,3.8482,3.8547,407400.0
2008-12-12 12:45:00,5.99,6.0,5.95,5.97,177000.0,3.8547,3.8611,3.8289,3.8418,177000.0
2008-12-12 12:50:00,5.98,6.08,5.95,6.07,194700.0,3.8482,3.9126,3.8289,3.9062,194700.0
2008-12-12 12:55:00,6.07,6.12,5.97,5.97,316800.0,3.9062,3.9383,3.8418,3.8418,316800.0
2008-12-12 13:00:00,5.97,6.02,5.9,5.91,149600.0,3.8418,3.874,3.7968,3.8032,149600.0
2008-12-12 13:05:00,5.9,5.98,5.87,5.94,266900.0,3.7968,3.8482,3.7774,3.8225,266900.0
2008-12-12 13:10:00,5.93,5.96,5.82,5.82,215900.0,3.8161,3.8354,3.7453,3.7453,215900.0
2008-12-12 13:15:00,5.82,5.92,5.81,5.84,175100.0,3.7453,3.8096,3.7388,3.7581,175100.0
2008-12-12 13:20:00,5.84,5.94,5.82,5.93,101700.0,3.7581,3.8225,3.7453,3.8161,101700.0
2008-12-12 13:25:00,5.93,5.93,5.81,5.84,102400.0,3.8161,3.8161,3.7388,3.7581,102400.0
2008-12-12 13:30:00,5.84,5.87,5.71,5.79,1349500.0,3.7581,3.7774,3.6745,3.726,1349500.0
2008-12-12 13:35:00,5.78,5.79,5.7,5.7,111900.0,3.7195,3.726,3.6681,3.6681,111900.0
2008-12-12 13:40:00,5.71,5.73,5.66,5.67,116900.0,3.6745,3.6874,3.6423,3.6487,116900.0
2008-12-12 13:45:00,5.67,5.8,5.66,5.72,106100.0,3.6487,3.7324,3.6423,3.6809,106100.0
2008-12-12 13:50:00,5.73,5.74,5.68,5.71,73500.0,3.6874,3.6938,3.6552,3.6745,73500.0
2008-12-12 13:55:00,5.71,5.79,5.71,5.77,49000.0,3.6745,3.726,3.6745,3.7131,49000.0
2008-12-12 14:00:00,5.77,5.92,5.75,5.9,172500.0,3.7131,3.8096,3.7002,3.7968,172500.0
2008-12-12 14:05:00,5.89,6.0,5.84,5.84,153400.0,3.7903,3.8611,3.7581,3.7581,153400.0
2008-12-12 14:10:00,5.84,5.94,5.78,5.8,1196400.0,3.7581,3.8225,3.7195,3.7324,1196400.0
2008-12-12 14:15:00,5.81,5.88,5.71,5.75,106900.0,3.7388,3.7839,3.6745,3.7002,106900.0
2008-12-12 14:20:00,5.75,5.78,5.66,5.73,175700.0,3.7002,3.7195,3.6423,3.6874,175700.0
2008-12-12 14:25:00,5.73,5.76,5.7,5.75,83300.0,3.6874,3.7067,3.6681,3.7002,83300.0
2008-12-12 14:30:00,5.75,5.75,5.65,5.7,169000.0,3.7002,3.7002,3.6359,3.6681,169000.0
2008-12-12 14:35:00,5.7,5.87,5.69,5.83,185300.0,3.6681,3.7774,3.6616,3.7517,185300.0
2008-12-12 14:40:00,5.83,5.89,5.8,5.82,113200.0,3.7517,3.7903,3.7324,3.7453,113200.0
2008-12-12 14:45:00,5.82,5.85,5.76,5.85,108700.0,3.7453,3.7646,3.7067,3.7646,108700.0
2008-12-12 14:50:00,5.84,5.93,5.83,5.86,185800.0,3.7581,3.8161,3.7517,3.771,185800.0
2008-12-12 14:55:00,5.85,5.92,5.85,5.9,175800.0,3.7646,3.8096,3.7646,3.7968,175800.0
2008-12-12 15:00:00,5.9,6.0,5.89,5.9,258600.0,3.7968,3.8611,3.7903,3.7968,258600.0
2008-12-12 15:05:00,5.9,5.96,5.85,5.85,200900.0,3.7968,3.8354,3.7646,3.7646,200900.0
2008-12-12 15:10:00,5.88,5.91,5.85,5.9,498200.0,3.7839,3.8032,3.7646,3.7968,498200.0
2008-12-12 15:15:00,5.9,5.93,5.82,5.85,207900.0,3.7968,3.8161,3.7453,3.7646,207900.0
2008-12-12 15:20:00,5.83,5.94,5.83,5.87,135600.0,3.7517,3.8225,3.7517,3.7774,135600.0
2008-12-12 15:25:00,5.87,5.91,5.8,5.89,200100.0,3.7774,3.8032,3.7324,3.7903,200100.0
2008-12-12 15:30:00,5.89,5.89,5.79,5.88,117600.0,3.7903,3.7903,3.726,3.7839,117600.0
2008-12-12 15:35:00,5.87,5.9,5.8,5.84,98200.0,3.7774,3.7968,3.7324,3.7581,98200.0
2008-12-12 15:40:00,5.84,5.92,5.84,5.84,172100.0,3.7581,3.8096,3.7581,3.7581,172100.0
2008-12-12 15:45:00,5.85,5.89,5.8,5.83,188500.0,3.7646,3.7903,3.7324,3.7517,188500.0
2008-12-12 15:50:00,5.83,5.89,5.8,5.89,271500.0,3.7517,3.7903,3.7324,3.7903,271500.0
2008-12-12 15:55:00,5.89,5.94,5.82,5.93,445200.0,3.7903,3.8225,3.7453,3.8161,445200.0
2008-12-15 09:30:00,6.53,6.87,6.41,6.81,1891300.0,4.2022,4.421,4.1249,4.3824,1891300.0
2008-12-15 09:35:00,6.8,6.93,6.5,6.82,1146500.0,4.3759,4.4596,4.1829,4.3888,1146500.0
2008-12-15 09:40:00,6.81,6.88,6.65,6.75,677500.0,4.3824,4.4274,4.2794,4.3437,677500.0
2008-12-15 09:45:00,6.76,6.96,6.71,6.89,771200.0,4.3502,4.4789,4.318,4.4338,771200.0
2008-12-15 09:50:00,6.89,6.9,6.65,6.65,644500.0,4.4338,4.4403,4.2794,4.2794,644500.0
2008-12-15 09:55:00,6.66,6.77,6.57,6.64,592100.0,4.2858,4.3566,4.2279,4.273,592100.0
2008-12-15 10:00:00,6.64,6.7,6.56,6.63,548700.0,4.273,4.3116,4.2215,4.2665,548700.0
2008-12-15 10:05:00,6.63,6.67,6.45,6.48,1049500.0,4.2665,4.2923,4.1507,4.17,1049500.0
2008-12-15 10:10:00,6.48,6.65,6.38,6.6,635000.0,4.17,4.2794,4.1056,4.2472,635000.0
2008-12-15 10:15:00,6.6,6.62,6.47,6.48,298400.0,4.2472,4.2601,4.1636,4.17,298400.0
2008-12-15 10:20:00,6.48,6.49,6.35,6.39,692000.0,4.17,4.1764,4.0863,4.1121,692000.0
2008-12-15 10:25:00,6.38,6.54,6.34,6.51,424900.0,4.1056,4.2086,4.0799,4.1893,424900.0
2008-12-15 10:30:00,6.52,6.6,6.46,6.48,474200.0,4.1957,4.2472,4.1571,4.17,474200.0
2008-12-15 10:35:00,6.49,6.5,6.4,6.46,200200.0,4.1764,4.1829,4.1185,4.1571,200200.0
2008-12-15 10:40:00,6.47,6.54,6.46,6.48,356700.0,4.1636,4.2086,4.1571,4.17,356700.0
2008-12-15 10:45:00,6.48,6.48,6.3,6.32,448800.0,4.17,4.17,4.0542,4.067,448800.0
2008-12-15 10:50:00,6.32,6.35,6.22,6.29,575800.0,4.067,4.0863,4.0027,4.0477,575800.0
2008-12-15 10:55:00,6.29,6.37,6.28,6.31,339300.0,4.0477,4.0992,4.0413,4.0606,339300.0
2008-12-15 11:00:00,6.3,6.32,6.23,6.25,308500.0,4.0542,4.067,4.0091,4.022,308500.0
2008-12-15 11:05:00,6.24,6.33,6.16,6.31,380100.0,4.0156,4.0735,3.9641,4.0606,380100.0
2008-12-15 11:10:00,6.32,6.35,6.26,6.33,192800.0,4.067,4.0863,4.0284,4.0735,192800.0
2008-12-15 11:15:00,6.33,6.35,6.28,6.28,124500.0,4.0735,4.0863,4.0413,4.0413,124500.0
2008-12-15 11:20:00,6.27,6.38,6.26,6.34,140400.0,4.0349,4.1056,4.0284,4.0799,140400.0
2008-12-15 11:25:00,6.35,6.4,6.33,6.37,94600.0,4.0863,4.1185,4.0735,4.0992,94600.0
2008-12-15 11:30:00,6.38,6.42,6.36,6.39,145300.0,4.1056,4.1314,4.0928,4.1121,145300.0
2008-12-15 11:35:00,6.39,6.41,6.35,6.4,87600.0,4.1121,4.1249,4.0863,4.1185,87600.0
2008-12-15 11:40:00,6.39,6.42,6.36,6.39,106300.0,4.1121,4.1314,4.0928,4.1121,106300.0
2008-12-15 11:45:00,6.38,6.39,6.36,6.38,52500.0,4.1056,4.1121,4.0928,4.1056,52500.0
2008-12-15 11:50:00,6.38,6.4,6.36,6.37,118900.0,4.1056,4.1185,4.0928,4.0992,118900.0
2008-12-15 11:55:00,6.37,6.38,6.3,6.33,105900.0,4.0992,4.1056,4.0542,4.0735,105900.0
2008-12-15 12:00:00,6.33,6.33,6.3,6.3,87800.0,4.0735,4.0735,4.0542,4.0542,87800.0
2008-12-15 12:05:00,6.3,6.4,6.27,6.36,153200.0,4.0542,4.1185,4.0349,4.0928,153200.0
2008-12-15 12:10:00,6.36,6.4,6.33,6.34,100900.0,4.0928,4.1185,4.0735,4.0799,100900.0
2008-12-15 12:15:00,6.34,6.34,6.24,6.29,212500.0,4.0799,4.0799,4.0156,4.0477,212500.0
2008-12-15 12:20:00,6.29,6.33,6.22,6.31,173400.0,4.0477,4.0735,4.0027,4.0606,173400.0
2008-12-15 12:25:00,6.32,6.35,6.32,6.33,111500.0,4.067,4.0863,4.067,4.0735,111500.0
2008-12-15 12:30:00,6.33,6.33,6.26,6.27,74100.0,4.0735,4.0735,4.0284,4.0349,74100.0
2008-12-15 12:35:00,6.26,6.27,6.2,6.23,147100.0,4.0284,4.0349,3.9898,4.0091,147100.0
2008-12-15 12:40:00,6.22,6.24,6.18,6.2,391300.0,4.0027,4.0156,3.9769,3.9898,391300.0
2008-12-15 12:45:00,6.2,6.24,6.19,6.19,123800.0,3.9898,4.0156,3.9834,3.9834,123800.0
2008-12-15 12:50:00,6.18,6.21,6.15,6.19,129400.0,3.9769,3.9962,3.9576,3.9834,129400.0
2008-12-15 12:55:00,6.19,6.24,6.14,6.18,179500.0,3.9834,4.0156,3.9512,3.9769,179500.0
2008-12-15 13:00:00,6.17,6.23,6.15,6.16,85900.0,3.9705,4.0091,3.9576,3.9641,85900.0
2008-12-15 13:05:00,6.15,6.16,6.08,6.13,223100.0,3.9576,3.9641,3.9126,3.9448,223100.0
2008-12-15 13:10:00,6.12,6.23,6.11,6.23,102300.0,3.9383,4.0091,3.9319,4.0091,102300.0
2008-12-15 13:15:00,6.23,6.23,6.15,6.19,85100.0,4.0091,4.0091,3.9576,3.9834,85100.0
2008-12-15 13:20:00,6.18,6.23,6.15,6.15,213600.0,3.9769,4.0091,3.9576,3.9576,213600.0
2008-12-15 13:25:00,6.16,6.25,6.16,6.24,92800.0,3.9641,4.022,3.9641,4.0156,92800.0
2008-12-15 13:30:00,6.24,6.32,6.24,6.3,212100.0,4.0156,4.067,4.0156,4.0542,212100.0
2008-12-15 13:35:00,6.3,6.3,6.21,6.25,119900.0,4.0542,4.0542,3.9962,4.022,119900.0
2008-12-15 13:40:00,6.24,6.29,6.24,6.26,67400.0,4.0156,4.0477,4.0156,4.0284,67400.0
2008-12-15 13:45:00,6.25,6.28,6.24,6.25,37200.0,4.022,4.0413,4.0156,4.022,37200.0
2008-12-15 13:50:00,6.25,6.26,6.17,6.22,86700.0,4.022,4.0284,3.9705,4.0027,86700.0
2008-12-15 13:55:00,6.22,6.23,6.15,6.16,94200.0,4.0027,4.0091,3.9576,3.9641,94200.0
2008-12-15 14:00:00,6.16,6.24,6.15,6.18,88000.0,3.9641,4.0156,3.9576,3.9769,88000.0
2008-12-15 14:05:00,6.18,6.19,6.15,6.18,79000.0,3.9769,3.9834,3.9576,3.9769,79000.0
2008-12-15 14:10:00,6.18,6.18,6.07,6.08,227800.0,3.9769,3.9769,3.9062,3.9126,227800.0
2008-12-15 14:15:00,6.08,6.12,6.08,6.11,95000.0,3.9126,3.9383,3.9126,3.9319,95000.0
2008-12-15 14:20:00,6.11,6.13,6.1,6.1,134200.0,3.9319,3.9448,3.9255,3.9255,134200.0
2008-12-15 14:25:00,6.1,6.14,6.07,6.09,163500.0,3.9255,3.9512,3.9062,3.919,163500.0
2008-12-15 14:30:00,6.08,6.13,6.08,6.12,92900.0,3.9126,3.9448,3.9126,3.9383,92900.0
2008-12-15 14:35:00,6.12,6.14,6.09,6.11,85300.0,3.9383,3.9512,3.919,3.9319,85300.0
2008-12-15 14:40:00,6.11,6.14,6.1,6.1,100200.0,3.9319,3.9512,3.9255,3.9255,100200.0
2008-12-15 14:45:00,6.1,6.12,6.07,6.1,125200.0,3.9255,3.9383,3.9062,3.9255,125200.0
2008-12-15 14:50:00,6.11,6.12,6.02,6.02,211300.0,3.9319,3.9383,3.874,3.874,211300.0
2008-12-15 14:55:00,6.02,6.04,6.0,6.0,178300.0,3.874,3.8868,3.8611,3.8611,178300.0
2008-12-15 15:00:00,6.0,6.04,5.95,6.0,309100.0,3.8611,3.8868,3.8289,3.8611,309100.0
2008-12-15 15:05:00,6.0,6.04,5.97,5.98,125000.0,3.8611,3.8868,3.8418,3.8482,125000.0
2008-12-15 15:10:00,5.99,6.04,5.96,5.99,223900.0,3.8547,3.8868,3.8354,3.8547,223900.0
2008-12-15 15:15:00,5.99,5.99,5.95,5.95,227600.0,3.8547,3.8547,3.8289,3.8289,227600.0
2008-12-15 15:20:00,5.95,5.98,5.94,5.96,225200.0,3.8289,3.8482,3.8225,3.8354,225200.0
2008-12-15 15:25:00,5.96,5.97,5.83,5.84,376100.0,3.8354,3.8418,3.7517,3.7581,376100.0
2008-12-15 15:30:00,5.84,5.85,5.77,5.83,378500.0,3.7581,3.7646,3.7131,3.7517,378500.0
2008-12-15 15:35:00,5.84,5.99,5.83,5.91,613500.0,3.7581,3.8547,3.7517,3.8032,613500.0
2008-12-15 15:40:00,5.92,6.02,5.91,5.93,330500.0,3.8096,3.874,3.8032,3.8161,330500.0
2008-12-15 15:45:00,5.93,6.05,5.93,6.02,387200.0,3.8161,3.8933,3.8161,3.874,387200.0
2008-12-15 15:50:00,6.02,6.03,5.92,5.96,273600.0,3.874,3.8804,3.8096,3.8354,273600.0
2008-12-15 15:55:00,5.96,6.02,5.94,5.99,363800.0,3.8354,3.874,3.8225,3.8547,363800.0
2008-12-16 09:30:00,6.25,6.35,6.2,6.32,352400.0,4.022,4.0863,3.9898,4.067,352400.0
2008-12-16 09:35:00,6.32,6.34,6.2,6.31,273700.0,4.067,4.0799,3.9898,4.0606,273700.0
2008-12-16 09:40:00,6.31,6.32,6.22,6.22,168000.0,4.0606,4.067,4.0027,4.0027,168000.0
2008-12-16 09:45:00,6.22,6.32,6.19,6.22,286000.0,4.0027,4.067,3.9834,4.0027,286000.0
2008-12-16 09:50:00,6.22,6.27,6.19,6.26,242500.0,4.0027,4.0349,3.9834,4.0284,242500.0
2008-12-16 09:55:00,6.26,6.32,6.25,6.26,201900.0,4.0284,4.067,4.022,4.0284,201900.0
2008-12-16 10:00:00,6.28,6.31,6.22,6.26,191300.0,4.0413,4.0606,4.0027,4.0284,191300.0
2008-12-16 10:05:00,6.26,6.34,6.23,6.33,185700.0,4.0284,4.0799,4.0091,4.0735,185700.0
2008-12-16 10:10:00,6.33,6.5,6.33,6.4,459000.0,4.0735,4.1829,4.0735,4.1185,459000.0
2008-12-16 10:15:00,6.41,6.41,6.39,6.4,247400.0,4.1249,4.1249,4.1121,4.1185,247400.0
2008-12-16 10:20:00,6.39,6.39,6.33,6.36,225000.0,4.1121,4.1121,4.0735,4.0928,225000.0
2008-12-16 10:25:00,6.36,6.36,6.27,6.32,190600.0,4.0928,4.0928,4.0349,4.067,190600.0
2008-12-16 10:30:00,6.31,6.35,6.31,6.34,120600.0,4.0606,4.0863,4.0606,4.0799,120600.0
2008-12-16 10:35:00,6.35,6.35,6.27,6.27,202800.0,4.0863,4.0863,4.0349,4.0349,202800.0
2008-12-16 10:40:00,6.26,6.29,6.2,6.25,380400.0,4.0284,4.0477,3.9898,4.022,380400.0
2008-12-16 10:45:00,6.25,6.26,6.14,6.18,353100.0,4.022,4.0284,3.9512,3.9769,353100.0
2008-12-16 10:50:00,6.18,6.24,6.14,6.2,396900.0,3.9769,4.0156,3.9512,3.9898,396900.0
2008-12-16 10:55:00,6.19,6.24,6.19,6.2,191100.0,3.9834,4.0156,3.9834,3.9898,191100.0
2008-12-16 11:00:00,6.2,6.21,6.14,6.2,263700.0,3.9898,3.9962,3.9512,3.9898,263700.0
2008-12-16 11:05:00,6.19,6.2,6.15,6.15,79300.0,3.9834,3.9898,3.9576,3.9576,79300.0
2008-12-16 11:10:00,6.15,6.16,6.11,6.15,124300.0,3.9576,3.9641,3.9319,3.9576,124300.0
2008-12-16 11:15:00,6.16,6.23,6.13,6.15,189900.0,3.9641,4.0091,3.9448,3.9576,189900.0
2008-12-16 11:20:00,6.15,6.15,6.14,6.15,54300.0,3.9576,3.9576,3.9512,3.9576,54300.0
2008-12-16 11:25:00,6.15,6.2,6.14,6.19,231500.0,3.9576,3.9898,3.9512,3.9834,231500.0
2008-12-16 11:30:00,6.2,6.3,6.2,6.25,356500.0,3.9898,4.0542,3.9898,4.022,356500.0
2008-12-16 11:35:00,6.25,6.26,6.19,6.21,93000.0,4.022,4.0284,3.9834,3.9962,93000.0
2008-12-16 11:40:00,6.21,6.23,6.21,6.23,72500.0,3.9962,4.0091,3.9962,4.0091,72500.0
2008-12-16 11:45:00,6.23,6.26,6.22,6.26,111000.0,4.0091,4.0284,4.0027,4.0284,111000.0
2008-12-16 11:50:00,6.26,6.26,6.22,6.24,179500.0,4.0284,4.0284,4.0027,4.0156,179500.0
2008-12-16 11:55:00,6.24,6.25,6.23,6.24,88800.0,4.0156,4.022,4.0091,4.0156,88800.0
2008-12-16 12:00:00,6.23,6.24,6.18,6.24,130300.0,4.0091,4.0156,3.9769,4.0156,130300.0
2008-12-16 12:05:00,6.23,6.24,6.12,6.14,219000.0,4.0091,4.0156,3.9383,3.9512,219000.0
2008-12-16 12:10:00,6.14,6.2,6.13,6.14,117800.0,3.9512,3.9898,3.9448,3.9512,117800.0
2008-12-16 12:15:00,6.15,6.16,6.14,6.14,76800.0,3.9576,3.9641,3.9512,3.9512,76800.0
2008-12-16 12:20:00,6.14,6.17,6.12,6.16,117900.0,3.9512,3.9705,3.9383,3.9641,117900.0
2008-12-16 12:25:00,6.15,6.16,6.14,6.15,35900.0,3.9576,3.9641,3.9512,3.9576,35900.0
2008-12-16 12:30:00,6.15,6.19,6.13,6.15,69100.0,3.9576,3.9834,3.9448,3.9576,69100.0
2008-12-16 12:35:00,6.15,6.16,6.13,6.14,83700.0,3.9576,3.9641,3.9448,3.9512,83700.0
2008-12-16 12:40:00,6.13,6.15,6.12,6.14,112400.0,3.9448,3.9576,3.9383,3.9512,112400.0
2008-12-16 12:45:00,6.13,6.15,6.13,6.15,115100.0,3.9448,3.9576,3.9448,3.9576,115100.0
2008-12-16 12:50:00,6.15,6.15,6.14,6.14,71300.0,3.9576,3.9576,3.9512,3.9512,71300.0
2008-12-16 12:55:00,6.14,6.15,6.11,6.12,78700.0,3.9512,3.9576,3.9319,3.9383,78700.0
2008-12-16 13:00:00,6.12,6.13,6.06,6.1,168200.0,3.9383,3.9448,3.8997,3.9255,168200.0
2008-12-16 13:05:00,6.1,6.15,6.1,6.14,100000.0,3.9255,3.9576,3.9255,3.9512,100000.0
2008-12-16 13:10:00,6.14,6.16,6.14,6.16,135200.0,3.9512,3.9641,3.9512,3.9641,135200.0
2008-12-16 13:15:00,6.15,6.18,6.14,6.17,139500.0,3.9576,3.9769,3.9512,3.9705,139500.0
2008-12-16 13:20:00,6.18,6.18,6.15,6.15,70300.0,3.9769,3.9769,3.9576,3.9576,70300.0
2008-12-16 13:25:00,6.16,6.16,6.14,6.14,20000.0,3.9641,3.9641,3.9512,3.9512,20000.0
2008-12-16 13:30:00,6.14,6.16,6.14,6.14,95900.0,3.9512,3.9641,3.9512,3.9512,95900.0
2008-12-16 13:35:00,6.14,6.2,6.14,6.19,121100.0,3.9512,3.9898,3.9512,3.9834,121100.0
2008-12-16 13:40:00,6.19,6.19,6.13,6.13,92600.0,3.9834,3.9834,3.9448,3.9448,92600.0
2008-12-16 13:45:00,6.14,6.15,6.13,6.13,43000.0,3.9512,3.9576,3.9448,3.9448,43000.0
2008-12-16 13:50:00,6.14,6.18,6.13,6.13,64400.0,3.9512,3.9769,3.9448,3.9448,64400.0
2008-12-16 13:55:00,6.14,6.14,6.1,6.11,75100.0,3.9512,3.9512,3.9255,3.9319,75100.0
2008-12-16 14:00:00,6.11,6.12,6.1,6.12,56300.0,3.9319,3.9383,3.9255,3.9383,56300.0
2008-12-16 14:05:00,6.11,6.12,6.08,6.09,82000.0,3.9319,3.9383,3.9126,3.919,82000.0
2008-12-16 14:10:00,6.08,6.11,6.08,6.11,66800.0,3.9126,3.9319,3.9126,3.9319,66800.0
2008-12-16 14:15:00,6.1,6.12,6.09,6.1,53600.0,3.9255,3.9383,3.919,3.9255,53600.0
2008-12-16 14:20:00,6.11,6.23,6.09,6.17,244300.0,3.9319,4.0091,3.919,3.9705,244300.0
2008-12-16 14:25:00,6.16,6.19,6.11,6.16,168400.0,3.9641,3.9834,3.9319,3.9641,168400.0
2008-12-16 14:30:00,6.15,6.23,6.14,6.18,303900.0,3.9576,4.0091,3.9512,3.9769,303900.0
2008-12-16 14:35:00,6.18,6.22,6.17,6.21,372300.0,3.9769,4.0027,3.9705,3.9962,372300.0
2008-12-16 14:40:00,6.21,6.22,6.08,6.1,448500.0,3.9962,4.0027,3.9126,3.9255,448500.0
2008-12-16 14:45:00,6.09,6.09,5.99,6.06,747100.0,3.919,3.919,3.8547,3.8997,747100.0
2008-12-16 14:50:00,6.07,6.11,6.01,6.11,314400.0,3.9062,3.9319,3.8675,3.9319,314400.0
2008-12-16 14:55:00,6.11,6.13,6.05,6.12,196900.0,3.9319,3.9448,3.8933,3.9383,196900.0
2008-12-16 15:00:00,6.13,6.15,6.06,6.07,152700.0,3.9448,3.9576,3.8997,3.9062,152700.0
2008-12-16 15:05:00,6.08,6.23,6.07,6.2,280000.0,3.9126,4.0091,3.9062,3.9898,280000.0
2008-12-16 15:10:00,6.19,6.23,6.16,6.22,457600.0,3.9834,4.0091,3.9641,4.0027,457600.0
2008-12-16 15:15:00,6.21,6.29,6.2,6.22,687100.0,3.9962,4.0477,3.9898,4.0027,687100.0
2008-12-16 15:20:00,6.22,6.26,6.22,6.24,358700.0,4.0027,4.0284,4.0027,4.0156,358700.0
2008-12-16 15:25:00,6.23,6.25,6.21,6.22,260400.0,4.0091,4.022,3.9962,4.0027,260400.0
2008-12-16 15:30:00,6.22,6.24,6.13,6.18,284100.0,4.0027,4.0156,3.9448,3.9769,284100.0
2008-12-16 15:35:00,6.19,6.25,6.18,6.24,385000.0,3.9834,4.022,3.9769,4.0156,385000.0
2008-12-16 15:40:00,6.24,6.26,6.21,6.25,641600.0,4.0156,4.0284,3.9962,4.022,641600.0
2008-12-16 15:45:00,6.26,6.29,6.17,6.18,315800.0,4.0284,4.0477,3.9705,3.9769,315800.0
2008-12-16 15:50:00,6.18,6.27,6.11,6.24,779700.0,3.9769,4.0349,3.9319,4.0156,779700.0
2008-12-16 15:55:00,6.25,6.25,6.17,6.2,728800.0,4.022,4.022,3.9705,3.9898,728800.0
2008-12-17 09:30:00,6.19,6.22,6.1,6.21,199200.0,3.9834,4.0027,3.9255,3.9962,199200.0
2008-12-17 09:35:00,6.21,6.38,6.15,6.35,399000.0,3.9962,4.1056,3.9576,4.0863,399000.0
2008-12-17 09:40:00,6.35,6.43,6.32,6.38,374200.0,4.0863,4.1378,4.067,4.1056,374200.0
2008-12-17 09:45:00,6.4,6.48,6.37,6.46,232900.0,4.1185,4.17,4.0992,4.1571,232900.0
2008-12-17 09:50:00,6.46,6.52,6.45,6.46,304600.0,4.1571,4.1957,4.1507,4.1571,304600.0
2008-12-17 09:55:00,6.47,6.47,6.34,6.36,260100.0,4.1636,4.1636,4.0799,4.0928,260100.0
2008-12-17 10:00:00,6.37,6.4,6.33,6.37,180500.0,4.0992,4.1185,4.0735,4.0992,180500.0
2008-12-17 10:05:00,6.37,6.37,6.18,6.24,306100.0,4.0992,4.0992,3.9769,4.0156,306100.0
2008-12-17 10:10:00,6.23,6.24,6.15,6.17,178200.0,4.0091,4.0156,3.9576,3.9705,178200.0
2008-12-17 10:15:00,6.17,6.32,6.16,6.31,184700.0,3.9705,4.067,3.9641,4.0606,184700.0
2008-12-17 10:20:00,6.31,6.32,6.26,6.29,105600.0,4.0606,4.067,4.0284,4.0477,105600.0
2008-12-17 10:25:00,6.29,6.35,6.26,6.31,295400.0,4.0477,4.0863,4.0284,4.0606,295400.0
2008-12-17 10:30:00,6.32,6.39,6.31,6.37,128600.0,4.067,4.1121,4.0606,4.0992,128600.0
2008-12-17 10:35:00,6.37,6.38,6.31,6.31,152600.0,4.0992,4.1056,4.0606,4.0606,152600.0
2008-12-17 10:40:00,6.31,6.44,6.31,6.43,171000.0,4.0606,4.1443,4.0606,4.1378,171000.0
2008-12-17 10:45:00,6.43,6.47,6.36,6.41,287200.0,4.1378,4.1636,4.0928,4.1249,287200.0
2008-12-17 10:50:00,6.41,6.5,6.4,6.49,324200.0,4.1249,4.1829,4.1185,4.1764,324200.0
2008-12-17 10:55:00,6.49,6.54,6.43,6.46,410800.0,4.1764,4.2086,4.1378,4.1571,410800.0
2008-12-17 11:00:00,6.47,6.52,6.45,6.49,118400.0,4.1636,4.1957,4.1507,4.1764,118400.0
2008-12-17 11:05:00,6.48,6.56,6.48,6.56,246100.0,4.17,4.2215,4.17,4.2215,246100.0
2008-12-17 11:10:00,6.56,6.69,6.56,6.67,400300.0,4.2215,4.3051,4.2215,4.2923,400300.0
2008-12-17 11:15:00,6.68,6.68,6.6,6.66,287900.0,4.2987,4.2987,4.2472,4.2858,287900.0
2008-12-17 11:20:00,6.66,6.7,6.66,6.68,179700.0,4.2858,4.3116,4.2858,4.2987,179700.0
2008-12-17 11:25:00,6.68,6.68,6.57,6.66,163900.0,4.2987,4.2987,4.2279,4.2858,163900.0
2008-12-17 11:30:00,6.67,6.69,6.65,6.66,102200.0,4.2923,4.3051,4.2794,4.2858,102200.0
2008-12-17 11:35:00,6.69,6.69,6.65,6.69,128300.0,4.3051,4.3051,4.2794,4.3051,128300.0
2008-12-17 11:40:00,6.68,6.69,6.66,6.67,308000.0,4.2987,4.3051,4.2858,4.2923,308000.0
2008-12-17 11:45:00,6.67,6.69,6.67,6.67,80600.0,4.2923,4.3051,4.2923,4.2923,80600.0
2008-12-17 11:50:00,6.67,6.68,6.61,6.63,71900.0,4.2923,4.2987,4.2537,4.2665,71900.0
2008-12-17 11:55:00,6.62,6.65,6.55,6.58,442400.0,4.2601,4.2794,4.215,4.2343,442400.0
2008-12-17 12:00:00,6.58,6.65,6.55,6.56,240900.0,4.2343,4.2794,4.215,4.2215,240900.0
2008-12-17 12:05:00,6.56,6.63,6.56,6.62,97900.0,4.2215,4.2665,4.2215,4.2601,97900.0
2008-12-17 12:10:00,6.62,6.69,6.62,6.67,234100.0,4.2601,4.3051,4.2601,4.2923,234100.0
2008-12-17 12:15:00,6.67,6.68,6.65,6.66,48400.0,4.2923,4.2987,4.2794,4.2858,48400.0
2008-12-17 12:20:00,6.66,6.67,6.65,6.66,118000.0,4.2858,4.2923,4.2794,4.2858,118000.0
2008-12-17 12:25:00,6.65,6.66,6.63,6.64,131300.0,4.2794,4.2858,4.2665,4.273,131300.0
2008-12-17 12:30:00,6.65,6.65,6.62,6.63,62200.0,4.2794,4.2794,4.2601,4.2665,62200.0
2008-12-17 12:35:00,6.64,6.65,6.61,6.61,87900.0,4.273,4.2794,4.2537,4.2537,87900.0
2008-12-17 12:40:00,6.62,6.64,6.6,6.61,107000.0,4.2601,4.273,4.2472,4.2537,107000.0
2008-12-17 12:45:00,6.61,6.65,6.61,6.64,195000.0,4.2537,4.2794,4.2537,4.273,195000.0
2008-12-17 12:50:00,6.65,6.66,6.63,6.65,111800.0,4.2794,4.2858,4.2665,4.2794,111800.0
2008-12-17 12:55:00,6.65,6.68,6.62,6.64,269100.0,4.2794,4.2987,4.2601,4.273,269100.0
2008-12-17 13:00:00,6.64,6.64,6.56,6.59,183700.0,4.273,4.273,4.2215,4.2408,183700.0
2008-12-17 13:05:00,6.6,6.6,6.53,6.59,139700.0,4.2472,4.2472,4.2022,4.2408,139700.0
2008-12-17 13:10:00,6.6,6.64,6.59,6.6,78900.0,4.2472,4.273,4.2408,4.2472,78900.0
2008-12-17 13:15:00,6.59,6.66,6.58,6.65,118700.0,4.2408,4.2858,4.2343,4.2794,118700.0
2008-12-17 13:20:00,6.66,6.68,6.65,6.67,180800.0,4.2858,4.2987,4.2794,4.2923,180800.0
2008-12-17 13:25:00,6.67,6.75,6.66,6.73,315100.0,4.2923,4.3437,4.2858,4.3309,315100.0
2008-12-17 13:30:00,6.74,6.77,6.73,6.77,185900.0,4.3373,4.3566,4.3309,4.3566,185900.0
2008-12-17 13:35:00,6.77,6.93,6.77,6.92,618300.0,4.3566,4.4596,4.3566,4.4531,618300.0
2008-12-17 13:40:00,6.92,6.97,6.85,6.96,254200.0,4.4531,4.4853,4.4081,4.4789,254200.0
2008-12-17 13:45:00,6.96,7.15,6.94,7.09,781000.0,4.4789,4.6012,4.466,4.5625,781000.0
2008-12-17 13:50:00,7.09,7.31,7.06,7.25,808300.0,4.5625,4.7041,4.5432,4.6655,808300.0
2008-12-17 13:55:00,7.26,7.31,7.11,7.16,731100.0,4.6719,4.7041,4.5754,4.6076,731100.0
2008-12-17 14:00:00,7.17,7.17,7.07,7.15,316700.0,4.614,4.614,4.5497,4.6012,316700.0
2008-12-17 14:05:00,7.15,7.2,7.13,7.19,268800.0,4.6012,4.6333,4.5883,4.6269,268800.0
2008-12-17 14:10:00,7.19,7.2,7.1,7.14,319300.0,4.6269,4.6333,4.569,4.5947,319300.0
2008-12-17 14:15:00,7.14,7.17,7.04,7.08,292100.0,4.5947,4.614,4.5304,4.5561,292100.0
2008-12-17 14:20:00,7.09,7.15,7.02,7.09,314000.0,4.5625,4.6012,4.5175,4.5625,314000.0
2008-12-17 14:25:00,7.1,7.1,6.86,6.9,502000.0,4.569,4.569,4.4145,4.4403,502000.0
2008-12-17 14:30:00,6.9,6.99,6.88,6.88,461300.0,4.4403,4.4982,4.4274,4.4274,461300.0
2008-12-17 14:35:00,6.88,7.0,6.87,6.95,383900.0,4.4274,4.5046,4.421,4.4724,383900.0
2008-12-17 14:40:00,6.96,7.08,6.92,6.94,442700.0,4.4789,4.5561,4.4531,4.466,442700.0
2008-12-17 14:45:00,6.94,7.04,6.9,7.03,490100.0,4.466,4.5304,4.4403,4.5239,490100.0
2008-12-17 14:50:00,7.02,7.04,6.9,7.02,288100.0,4.5175,4.5304,4.4403,4.5175,288100.0
2008-12-17 14:55:00,7.02,7.14,7.01,7.14,289900.0,4.5175,4.5947,4.5111,4.5947,289900.0
2008-12-17 15:00:00,7.14,7.25,7.13,7.25,528200.0,4.5947,4.6655,4.5883,4.6655,528200.0
2008-12-17 15:05:00,7.24,7.35,7.21,7.3,844400.0,4.6591,4.7299,4.6398,4.6977,844400.0
2008-12-17 15:10:00,7.3,7.35,7.23,7.32,756900.0,4.6977,4.7299,4.6526,4.7106,756900.0
2008-12-17 15:15:00,7.32,7.57,7.32,7.56,1393400.0,4.7106,4.8714,4.7106,4.865,1393400.0
2008-12-17 15:20:00,7.57,7.67,7.47,7.59,1500100.0,4.8714,4.9358,4.8071,4.8843,1500100.0
2008-12-17 15:25:00,7.58,7.59,7.41,7.48,766100.0,4.8779,4.8843,4.7685,4.8135,766100.0
2008-12-17 15:30:00,7.47,7.47,7.39,7.41,637300.0,4.8071,4.8071,4.7556,4.7685,637300.0
2008-12-17 15:35:00,7.41,7.57,7.4,7.45,696300.0,4.7685,4.8714,4.762,4.7942,696300.0
2008-12-17 15:40:00,7.46,7.57,7.45,7.5,551500.0,4.8006,4.8714,4.7942,4.8264,551500.0
2008-12-17 15:45:00,7.51,7.7,7.49,7.7,681700.0,4.8328,4.9551,4.8199,4.9551,681700.0
2008-12-17 15:50:00,7.7,7.73,7.53,7.6,929400.0,4.9551,4.9744,4.8457,4.8907,929400.0
2008-12-17 15:55:00,7.6,7.61,7.46,7.49,914400.0,4.8907,4.8972,4.8006,4.8199,914400.0
2008-12-18 09:30:00,7.71,7.8,7.45,7.51,1357300.0,4.9615,5.0194,4.7942,4.8328,1357300.0
2008-12-18 09:35:00,7.51,7.65,7.46,7.59,698500.0,4.8328,4.9229,4.8006,4.8843,698500.0
2008-12-18 09:40:00,7.6,7.61,7.34,7.35,1051200.0,4.8907,4.8972,4.7234,4.7299,1051200.0
2008-12-18 09:45:00,7.33,7.37,7.08,7.16,845700.0,4.717,4.7427,4.5561,4.6076,845700.0
2008-12-18 09:50:00,7.15,7.26,6.87,7.06,1090500.0,4.6012,4.6719,4.421,4.5432,1090500.0
2008-12-18 09:55:00,7.06,7.25,7.03,7.22,448400.0,4.5432,4.6655,4.5239,4.6462,448400.0
2008-12-18 10:00:00,7.22,7.35,7.2,7.22,549200.0,4.6462,4.7299,4.6333,4.6462,549200.0
2008-12-18 10:05:00,7.21,7.27,7.1,7.18,463300.0,4.6398,4.6784,4.569,4.6205,463300.0
2008-12-18 10:10:00,7.19,7.24,7.15,7.17,304900.0,4.6269,4.6591,4.6012,4.614,304900.0
2008-12-18 10:15:00,7.16,7.24,7.13,7.15,194200.0,4.6076,4.6591,4.5883,4.6012,194200.0
2008-12-18 10:20:00,7.14,7.2,7.08,7.14,425400.0,4.5947,4.6333,4.5561,4.5947,425400.0
2008-12-18 10:25:00,7.14,7.3,7.14,7.29,301900.0,4.5947,4.6977,4.5947,4.6912,301900.0
2008-12-18 10:30:00,7.29,7.35,7.22,7.25,620800.0,4.6912,4.7299,4.6462,4.6655,620800.0
2008-12-18 10:35:00,7.25,7.33,7.22,7.26,229500.0,4.6655,4.717,4.6462,4.6719,229500.0
2008-12-18 10:40:00,7.26,7.31,7.2,7.25,197900.0,4.6719,4.7041,4.6333,4.6655,197900.0
2008-12-18 10:45:00,7.24,7.3,7.1,7.24,274500.0,4.6591,4.6977,4.569,4.6591,274500.0
2008-12-18 10:50:00,7.23,7.24,7.14,7.23,151800.0,4.6526,4.6591,4.5947,4.6526,151800.0
2008-12-18 10:55:00,7.23,7.24,7.18,7.21,96900.0,4.6526,4.6591,4.6205,4.6398,96900.0
2008-12-18 11:00:00,7.21,7.29,7.2,7.29,79200.0,4.6398,4.6912,4.6333,4.6912,79200.0
2008-12-18 11:05:00,7.27,7.29,7.17,7.18,125800.0,4.6784,4.6912,4.614,4.6205,125800.0
2008-12-18 11:10:00,7.18,7.25,7.14,7.15,221800.0,4.6205,4.6655,4.5947,4.6012,221800.0
2008-12-18 11:15:00,7.15,7.19,7.11,7.14,218100.0,4.6012,4.6269,4.5754,4.5947,218100.0
2008-12-18 11:20:00,7.14,7.14,6.98,6.99,622100.0,4.5947,4.5947,4.4918,4.4982,622100.0
2008-12-18 11:25:00,6.99,6.99,6.9,6.95,529300.0,4.4982,4.4982,4.4403,4.4724,529300.0
2008-12-18 11:30:00,6.95,6.96,6.91,6.96,294400.0,4.4724,4.4789,4.4467,4.4789,294400.0
2008-12-18 11:35:00,6.96,7.04,6.95,6.97,172600.0,4.4789,4.5304,4.4724,4.4853,172600.0
2008-12-18 11:40:00,6.97,7.0,6.96,6.98,81800.0,4.4853,4.5046,4.4789,4.4918,81800.0
2008-12-18 11:45:00,6.99,7.06,6.98,7.06,105400.0,4.4982,4.5432,4.4918,4.5432,105400.0
2008-12-18 11:50:00,7.06,7.1,7.05,7.06,93400.0,4.5432,4.569,4.5368,4.5432,93400.0
2008-12-18 11:55:00,7.06,7.07,7.05,7.05,53400.0,4.5432,4.5497,4.5368,4.5368,53400.0
2008-12-18 12:00:00,7.05,7.06,6.97,6.97,148100.0,4.5368,4.5432,4.4853,4.4853,148100.0
2008-12-18 12:05:00,6.97,6.98,6.93,6.96,209900.0,4.4853,4.4918,4.4596,4.4789,209900.0
2008-12-18 12:10:00,6.95,7.03,6.95,6.99,124700.0,4.4724,4.5239,4.4724,4.4982,124700.0
2008-12-18 12:15:00,7.0,7.0,6.93,6.97,147300.0,4.5046,4.5046,4.4596,4.4853,147300.0
2008-12-18 12:20:00,6.97,6.98,6.88,6.89,283700.0,4.4853,4.4918,4.4274,4.4338,283700.0
2008-12-18 12:25:00,6.89,6.94,6.85,6.88,284000.0,4.4338,4.466,4.4081,4.4274,284000.0
2008-12-18 12:30:00,6.88,6.96,6.88,6.95,123500.0,4.4274,4.4789,4.4274,4.4724,123500.0
2008-12-18 12:35:00,6.95,6.95,6.87,6.89,162900.0,4.4724,4.4724,4.421,4.4338,162900.0
2008-12-18 12:40:00,6.89,6.96,6.88,6.95,155900.0,4.4338,4.4789,4.4274,4.4724,155900.0
2008-12-18 12:45:00,6.95,7.0,6.92,6.96,181700.0,4.4724,4.5046,4.4531,4.4789,181700.0
2008-12-18 12:50:00,6.97,6.99,6.92,6.92,95400.0,4.4853,4.4982,4.4531,4.4531,95400.0
2008-12-18 12:55:00,6.92,6.99,6.91,6.95,167500.0,4.4531,4.4982,4.4467,4.4724,167500.0
2008-12-18 13:00:00,6.96,6.97,6.92,6.93,73500.0,4.4789,4.4853,4.4531,4.4596,73500.0
2008-12-18 13:05:00,6.92,6.94,6.87,6.9,113800.0,4.4531,4.466,4.421,4.4403,113800.0
2008-12-18 13:10:00,6.9,6.92,6.89,6.9,47200.0,4.4403,4.4531,4.4338,4.4403,47200.0
2008-12-18 13:15:00,6.9,7.0,6.9,7.0,113100.0,4.4403,4.5046,4.4403,4.5046,113100.0
2008-12-18 13:20:00,7.0,7.01,6.91,6.92,124700.0,4.5046,4.5111,4.4467,4.4531,124700.0
2008-12-18 13:25:00,6.92,6.96,6.89,6.93,139000.0,4.4531,4.4789,4.4338,4.4596,139000.0
2008-12-18 13:30:00,6.93,6.97,6.92,6.94,102500.0,4.4596,4.4853,4.4531,4.466,102500.0
2008-12-18 13:35:00,6.94,6.98,6.92,6.93,85800.0,4.466,4.4918,4.4531,4.4596,85800.0
2008-12-18 13:40:00,6.93,6.93,6.88,6.88,90800.0,4.4596,4.4596,4.4274,4.4274,90800.0
2008-12-18 13:45:00,6.89,6.89,6.78,6.81,351400.0,4.4338,4.4338,4.3631,4.3824,351400.0
2008-12-18 13:50:00,6.81,6.81,6.74,6.74,254300.0,4.3824,4.3824,4.3373,4.3373,254300.0
2008-12-18 13:55:00,6.75,6.77,6.71,6.72,203200.0,4.3437,4.3566,4.318,4.3244,203200.0
2008-12-18 14:00:00,6.71,6.72,6.62,6.64,378600.0,4.318,4.3244,4.2601,4.273,378600.0
2008-12-18 14:05:00,6.64,6.68,6.64,6.67,204700.0,4.273,4.2987,4.273,4.2923,204700.0
2008-12-18 14:10:00,6.67,6.69,6.6,6.64,243600.0,4.2923,4.3051,4.2472,4.273,243600.0
2008-12-18 14:15:00,6.64,6.65,6.53,6.54,285500.0,4.273,4.2794,4.2022,4.2086,285500.0
2008-12-18 14:20:00,6.54,6.6,6.52,6.56,321300.0,4.2086,4.2472,4.1957,4.2215,321300.0
2008-12-18 14:25:00,6.57,6.59,6.54,6.57,164100.0,4.2279,4.2408,4.2086,4.2279,164100.0
2008-12-18 14:30:00,6.56,6.57,6.51,6.54,192600.0,4.2215,4.2279,4.1893,4.2086,192600.0
2008-12-18 14:35:00,6.54,6.55,6.52,6.53,122900.0,4.2086,4.215,4.1957,4.2022,122900.0
2008-12-18 14:40:00,6.54,6.64,6.53,6.61,272100.0,4.2086,4.273,4.2022,4.2537,272100.0
2008-12-18 14:45:00,6.61,6.73,6.58,6.72,320000.0,4.2537,4.3309,4.2343,4.3244,320000.0
2008-12-18 14:50:00,6.72,6.84,6.68,6.81,355900.0,4.3244,4.4017,4.2987,4.3824,355900.0
2008-12-18 14:55:00,6.81,6.82,6.71,6.71,218400.0,4.3824,4.3888,4.318,4.318,218400.0
2008-12-18 15:00:00,6.71,6.75,6.62,6.7,286200.0,4.318,4.3437,4.2601,4.3116,286200.0
2008-12-18 15:05:00,6.7,6.7,6.62,6.63,129500.0,4.3116,4.3116,4.2601,4.2665,129500.0
2008-12-18 15:10:00,6.63,6.66,6.54,6.55,218600.0,4.2665,4.2858,4.2086,4.215,218600.0
2008-12-18 15:15:00,6.55,6.59,6.54,6.56,162200.0,4.215,4.2408,4.2086,4.2215,162200.0
2008-12-18 15:20:00,6.56,6.57,6.4,6.41,786900.0,4.2215,4.2279,4.1185,4.1249,786900.0
2008-12-18 15:25:00,6.43,6.52,6.43,6.48,223900.0,4.1378,4.1957,4.1378,4.17,223900.0
2008-12-18 15:30:00,6.49,6.61,6.48,6.57,269300.0,4.1764,4.2537,4.17,4.2279,269300.0
2008-12-18 15:35:00,6.57,6.67,6.56,6.61,286800.0,4.2279,4.2923,4.2215,4.2537,286800.0
2008-12-18 15:40:00,6.61,6.68,6.58,6.6,332900.0,4.2537,4.2987,4.2343,4.2472,332900.0
2008-12-18 15:45:00,6.59,6.7,6.58,6.62,271800.0,4.2408,4.3116,4.2343,4.2601,271800.0
2008-12-18 15:50:00,6.62,6.69,6.56,6.56,411100.0,4.2601,4.3051,4.2215,4.2215,411100.0
2008-12-18 15:55:00,6.56,6.66,6.54,6.59,624000.0,4.2215,4.2858,4.2086,4.2408,624000.0
2008-12-19 09:30:00,6.64,6.8,6.5,6.53,501300.0,4.273,4.3759,4.1829,4.2022,501300.0
2008-12-19 09:35:00,6.53,6.54,6.16,6.18,803600.0,4.2022,4.2086,3.9641,3.9769,803600.0
2008-12-19 09:40:00,6.18,6.32,6.16,6.32,426300.0,3.9769,4.067,3.9641,4.067,426300.0
2008-12-19 09:45:00,6.32,6.32,6.25,6.32,196200.0,4.067,4.067,4.022,4.067,196200.0
2008-12-19 09:50:00,6.32,6.49,6.31,6.44,342600.0,4.067,4.1764,4.0606,4.1443,342600.0
2008-12-19 09:55:00,6.44,6.58,6.4,6.45,364900.0,4.1443,4.2343,4.1185,4.1507,364900.0
2008-12-19 10:00:00,6.44,6.55,6.44,6.54,173100.0,4.1443,4.215,4.1443,4.2086,173100.0
2008-12-19 10:05:00,6.54,6.63,6.51,6.6,258800.0,4.2086,4.2665,4.1893,4.2472,258800.0
2008-12-19 10:10:00,6.6,6.69,6.56,6.65,282800.0,4.2472,4.3051,4.2215,4.2794,282800.0
2008-12-19 10:15:00,6.66,6.67,6.65,6.66,190000.0,4.2858,4.2923,4.2794,4.2858,190000.0
2008-12-19 10:20:00,6.66,6.71,6.65,6.67,204700.0,4.2858,4.318,4.2794,4.2923,204700.0
2008-12-19 10:25:00,6.67,6.73,6.67,6.72,185600.0,4.2923,4.3309,4.2923,4.3244,185600.0
2008-12-19 10:30:00,6.72,6.75,6.7,6.71,155600.0,4.3244,4.3437,4.3116,4.318,155600.0
2008-12-19 10:35:00,6.7,6.78,6.7,6.78,185600.0,4.3116,4.3631,4.3116,4.3631,185600.0
2008-12-19 10:40:00,6.78,6.98,6.76,6.98,443400.0,4.3631,4.4918,4.3502,4.4918,443400.0
2008-12-19 10:45:00,6.98,7.0,6.9,6.93,547100.0,4.4918,4.5046,4.4403,4.4596,547100.0
2008-12-19 10:50:00,6.92,6.94,6.83,6.83,350900.0,4.4531,4.466,4.3952,4.3952,350900.0
2008-12-19 10:55:00,6.84,6.92,6.81,6.83,256700.0,4.4017,4.4531,4.3824,4.3952,256700.0
2008-12-19 11:00:00,6.83,6.83,6.7,6.74,429200.0,4.3952,4.3952,4.3116,4.3373,429200.0
2008-12-19 11:05:00,6.74,6.83,6.73,6.81,209800.0,4.3373,4.3952,4.3309,4.3824,209800.0
2008-12-19 11:10:00,6.82,6.87,6.8,6.87,123400.0,4.3888,4.421,4.3759,4.421,123400.0
2008-12-19 11:15:00,6.87,6.95,6.82,6.93,318000.0,4.421,4.4724,4.3888,4.4596,318000.0
2008-12-19 11:20:00,6.92,6.99,6.92,6.97,227300.0,4.4531,4.4982,4.4531,4.4853,227300.0
2008-12-19 11:25:00,6.98,7.07,6.91,7.06,504800.0,4.4918,4.5497,4.4467,4.5432,504800.0
2008-12-19 11:30:00,7.05,7.07,7.01,7.03,207600.0,4.5368,4.5497,4.5111,4.5239,207600.0
2008-12-19 11:35:00,7.03,7.04,6.91,6.92,360600.0,4.5239,4.5304,4.4467,4.4531,360600.0
2008-12-19 11:40:00,6.92,6.93,6.8,6.85,284100.0,4.4531,4.4596,4.3759,4.4081,284100.0
2008-12-19 11:45:00,6.84,6.87,6.78,6.86,171400.0,4.4017,4.421,4.3631,4.4145,171400.0
2008-12-19 11:50:00,6.86,6.86,6.72,6.75,185300.0,4.4145,4.4145,4.3244,4.3437,185300.0
2008-12-19 11:55:00,6.75,6.79,6.71,6.72,115800.0,4.3437,4.3695,4.318,4.3244,115800.0
2008-12-19 12:00:00,6.71,6.73,6.56,6.58,226000.0,4.318,4.3309,4.2215,4.2343,226000.0
2008-12-19 12:05:00,6.59,6.62,6.45,6.6,556800.0,4.2408,4.2601,4.1507,4.2472,556800.0
2008-12-19 12:10:00,6.59,6.78,6.57,6.76,450400.0,4.2408,4.3631,4.2279,4.3502,450400.0
2008-12-19 12:15:00,6.76,6.8,6.71,6.71,191500.0,4.3502,4.3759,4.318,4.318,191500.0
2008-12-19 12:20:00,6.72,6.74,6.62,6.65,124000.0,4.3244,4.3373,4.2601,4.2794,124000.0
2008-12-19 12:25:00,6.64,6.8,6.64,6.75,168200.0,4.273,4.3759,4.273,4.3437,168200.0
2008-12-19 12:30:00,6.76,6.84,6.75,6.77,195900.0,4.3502,4.4017,4.3437,4.3566,195900.0
2008-12-19 12:35:00,6.78,6.79,6.72,6.72,73100.0,4.3631,4.3695,4.3244,4.3244,73100.0
2008-12-19 12:40:00,6.73,6.74,6.63,6.66,145100.0,4.3309,4.3373,4.2665,4.2858,145100.0
2008-12-19 12:45:00,6.66,6.71,6.66,6.71,70700.0,4.2858,4.318,4.2858,4.318,70700.0
2008-12-19 12:50:00,6.71,6.71,6.63,6.64,81200.0,4.318,4.318,4.2665,4.273,81200.0
2008-12-19 12:55:00,6.64,6.69,6.63,6.67,53800.0,4.273,4.3051,4.2665,4.2923,53800.0
2008-12-19 13:00:00,6.68,6.73,6.68,6.73,71800.0,4.2987,4.3309,4.2987,4.3309,71800.0
2008-12-19 13:05:00,6.72,6.73,6.67,6.72,49600.0,4.3244,4.3309,4.2923,4.3244,49600.0
2008-12-19 13:10:00,6.73,6.74,6.67,6.69,62300.0,4.3309,4.3373,4.2923,4.3051,62300.0
2008-12-19 13:15:00,6.7,6.8,6.7,6.74,108400.0,4.3116,4.3759,4.3116,4.3373,108400.0
2008-12-19 13:20:00,6.73,6.78,6.71,6.77,63500.0,4.3309,4.3631,4.318,4.3566,63500.0
2008-12-19 13:25:00,6.76,6.8,6.75,6.76,67500.0,4.3502,4.3759,4.3437,4.3502,67500.0
2008-12-19 13:30:00,6.77,6.87,6.77,6.84,134100.0,4.3566,4.421,4.3566,4.4017,134100.0
2008-12-19 13:35:00,6.84,6.84,6.78,6.8,87400.0,4.4017,4.4017,4.3631,4.3759,87400.0
2008-12-19 13:40:00,6.8,6.88,6.8,6.86,126000.0,4.3759,4.4274,4.3759,4.4145,126000.0
2008-12-19 13:45:00,6.87,6.87,6.79,6.8,52800.0,4.421,4.421,4.3695,4.3759,52800.0
2008-12-19 13:50:00,6.8,6.82,6.71,6.78,126200.0,4.3759,4.3888,4.318,4.3631,126200.0
2008-12-19 13:55:00,6.77,6.84,6.77,6.82,119700.0,4.3566,4.4017,4.3566,4.3888,119700.0
2008-12-19 14:00:00,6.82,6.87,6.8,6.84,75600.0,4.3888,4.421,4.3759,4.4017,75600.0
2008-12-19 14:05:00,6.84,6.86,6.8,6.85,68500.0,4.4017,4.4145,4.3759,4.4081,68500.0
2008-12-19 14:10:00,6.85,6.88,6.82,6.85,88800.0,4.4081,4.4274,4.3888,4.4081,88800.0
2008-12-19 14:15:00,6.84,6.88,6.84,6.84,88800.0,4.4017,4.4274,4.4017,4.4017,88800.0
2008-12-19 14:20:00,6.85,6.85,6.75,6.78,118600.0,4.4081,4.4081,4.3437,4.3631,118600.0
2008-12-19 14:25:00,6.78,6.87,6.75,6.78,196400.0,4.3631,4.421,4.3437,4.3631,196400.0
2008-12-19 14:30:00,6.78,6.82,6.74,6.78,138200.0,4.3631,4.3888,4.3373,4.3631,138200.0
2008-12-19 14:35:00,6.78,6.81,6.72,6.75,78600.0,4.3631,4.3824,4.3244,4.3437,78600.0
2008-12-19 14:40:00,6.75,6.79,6.74,6.78,53500.0,4.3437,4.3695,4.3373,4.3631,53500.0
2008-12-19 14:45:00,6.79,6.82,6.75,6.78,62800.0,4.3695,4.3888,4.3437,4.3631,62800.0
2008-12-19 14:50:00,6.78,6.81,6.72,6.72,54300.0,4.3631,4.3824,4.3244,4.3244,54300.0
2008-12-19 14:55:00,6.71,6.79,6.7,6.74,114300.0,4.318,4.3695,4.3116,4.3373,114300.0
2008-12-19 15:00:00,6.74,6.76,6.71,6.72,113700.0,4.3373,4.3502,4.318,4.3244,113700.0
2008-12-19 15:05:00,6.73,6.75,6.7,6.74,89000.0,4.3309,4.3437,4.3116,4.3373,89000.0
2008-12-19 15:10:00,6.74,6.74,6.16,6.44,332400.0,4.3373,4.3373,3.9641,4.1443,332400.0
2008-12-19 15:15:00,6.43,6.54,6.35,6.43,400600.0,4.1378,4.2086,4.0863,4.1378,400600.0
2008-12-19 15:20:00,6.44,6.6,6.38,6.58,325200.0,4.1443,4.2472,4.1056,4.2343,325200.0
2008-12-19 15:25:00,6.57,6.66,6.51,6.61,219700.0,4.2279,4.2858,4.1893,4.2537,219700.0
2008-12-19 15:30:00,6.62,6.63,6.54,6.54,140000.0,4.2601,4.2665,4.2086,4.2086,140000.0
2008-12-19 15:35:00,6.53,6.6,6.51,6.52,244800.0,4.2022,4.2472,4.1893,4.1957,244800.0
2008-12-19 15:40:00,6.53,6.65,6.52,6.58,221000.0,4.2022,4.2794,4.1957,4.2343,221000.0
2008-12-19 15:45:00,6.58,6.65,6.58,6.61,150500.0,4.2343,4.2794,4.2343,4.2537,150500.0
2008-12-19 15:50:00,6.61,6.74,6.61,6.65,338800.0,4.2537,4.3373,4.2537,4.2794,338800.0
2008-12-19 15:55:00,6.65,6.7,6.65,6.69,304100.0,4.2794,4.3116,4.2794,4.3051,304100.0
2008-12-22 09:30:00,6.74,6.75,6.32,6.53,225200.0,4.3373,4.3437,4.067,4.2022,225200.0
2008-12-22 09:35:00,6.53,6.64,6.48,6.53,199300.0,4.2022,4.273,4.17,4.2022,199300.0
2008-12-22 09:40:00,6.53,6.68,6.52,6.61,180200.0,4.2022,4.2987,4.1957,4.2537,180200.0
2008-12-22 09:45:00,6.62,6.68,6.56,6.64,123800.0,4.2601,4.2987,4.2215,4.273,123800.0
2008-12-22 09:50:00,6.64,6.64,6.52,6.53,147500.0,4.273,4.273,4.1957,4.2022,147500.0
2008-12-22 09:55:00,6.53,6.55,6.37,6.45,256900.0,4.2022,4.215,4.0992,4.1507,256900.0
2008-12-22 10:00:00,6.38,6.48,6.35,6.36,130500.0,4.1056,4.17,4.0863,4.0928,130500.0
2008-12-22 10:05:00,6.36,6.38,6.26,6.32,304700.0,4.0928,4.1056,4.0284,4.067,304700.0
2008-12-22 10:10:00,6.32,6.35,6.3,6.32,98800.0,4.067,4.0863,4.0542,4.067,98800.0
2008-12-22 10:15:00,6.31,6.4,6.31,6.4,109800.0,4.0606,4.1185,4.0606,4.1185,109800.0
2008-12-22 10:20:00,6.4,6.45,6.35,6.4,145100.0,4.1185,4.1507,4.0863,4.1185,145100.0
2008-12-22 10:25:00,6.4,6.44,6.38,6.43,74600.0,4.1185,4.1443,4.1056,4.1378,74600.0
2008-12-22 10:30:00,6.44,6.45,6.4,6.44,92500.0,4.1443,4.1507,4.1185,4.1443,92500.0
2008-12-22 10:35:00,6.44,6.44,6.39,6.41,61100.0,4.1443,4.1443,4.1121,4.1249,61100.0
2008-12-22 10:40:00,6.4,6.41,6.35,6.41,112900.0,4.1185,4.1249,4.0863,4.1249,112900.0
2008-12-22 10:45:00,6.41,6.45,6.41,6.44,114400.0,4.1249,4.1507,4.1249,4.1443,114400.0
2008-12-22 10:50:00,6.44,6.49,6.43,6.44,61200.0,4.1443,4.1764,4.1378,4.1443,61200.0
2008-12-22 10:55:00,6.44,6.47,6.43,6.46,57100.0,4.1443,4.1636,4.1378,4.1571,57100.0
2008-12-22 11:00:00,6.47,6.47,6.34,6.36,105400.0,4.1636,4.1636,4.0799,4.0928,105400.0
2008-12-22 11:05:00,6.36,6.38,6.35,6.37,83900.0,4.0928,4.1056,4.0863,4.0992,83900.0
2008-12-22 11:10:00,6.36,6.37,6.3,6.33,172700.0,4.0928,4.0992,4.0542,4.0735,172700.0
2008-12-22 11:15:00,6.33,6.34,6.31,6.31,43800.0,4.0735,4.0799,4.0606,4.0606,43800.0
2008-12-22 11:20:00,6.32,6.36,6.3,6.34,259900.0,4.067,4.0928,4.0542,4.0799,259900.0
2008-12-22 11:25:00,6.33,6.39,6.32,6.34,163900.0,4.0735,4.1121,4.067,4.0799,163900.0
2008-12-22 11:30:00,6.34,6.35,6.31,6.32,84600.0,4.0799,4.0863,4.0606,4.067,84600.0
2008-12-22 11:35:00,6.31,6.32,6.21,6.23,296000.0,4.0606,4.067,3.9962,4.0091,296000.0
2008-12-22 11:40:00,6.22,6.23,6.15,6.16,333500.0,4.0027,4.0091,3.9576,3.9641,333500.0
2008-12-22 11:45:00,6.15,6.2,6.15,6.17,169200.0,3.9576,3.9898,3.9576,3.9705,169200.0
2008-12-22 11:50:00,6.17,6.2,6.16,6.18,119400.0,3.9705,3.9898,3.9641,3.9769,119400.0
2008-12-22 11:55:00,6.19,6.24,6.19,6.23,57700.0,3.9834,4.0156,3.9834,4.0091,57700.0
2008-12-22 12:00:00,6.23,6.23,6.12,6.13,142800.0,4.0091,4.0091,3.9383,3.9448,142800.0
2008-12-22 12:05:00,6.12,6.16,6.1,6.11,154300.0,3.9383,3.9641,3.9255,3.9319,154300.0
2008-12-22 12:10:00,6.11,6.16,6.08,6.15,156400.0,3.9319,3.9641,3.9126,3.9576,156400.0
2008-12-22 12:15:00,6.15,6.22,6.13,6.16,93900.0,3.9576,4.0027,3.9448,3.9641,93900.0
2008-12-22 12:20:00,6.16,6.16,6.13,6.13,69300.0,3.9641,3.9641,3.9448,3.9448,69300.0
2008-12-22 12:25:00,6.14,6.15,6.13,6.14,57800.0,3.9512,3.9576,3.9448,3.9512,57800.0
2008-12-22 12:30:00,6.14,6.18,6.12,6.17,93900.0,3.9512,3.9769,3.9383,3.9705,93900.0
2008-12-22 12:35:00,6.16,6.19,6.13,6.13,245700.0,3.9641,3.9834,3.9448,3.9448,245700.0
2008-12-22 12:40:00,6.13,6.21,6.12,6.17,105100.0,3.9448,3.9962,3.9383,3.9705,105100.0
2008-12-22 12:45:00,6.17,6.18,6.13,6.15,63200.0,3.9705,3.9769,3.9448,3.9576,63200.0
2008-12-22 12:50:00,6.14,6.16,6.11,6.14,98400.0,3.9512,3.9641,3.9319,3.9512,98400.0
2008-12-22 12:55:00,6.14,6.17,6.13,6.14,59100.0,3.9512,3.9705,3.9448,3.9512,59100.0
2008-12-22 13:00:00,6.14,6.17,6.14,6.15,34100.0,3.9512,3.9705,3.9512,3.9576,34100.0
2008-12-22 13:05:00,6.14,6.15,6.12,6.12,54500.0,3.9512,3.9576,3.9383,3.9383,54500.0
2008-12-22 13:10:00,6.12,6.14,6.1,6.11,60600.0,3.9383,3.9512,3.9255,3.9319,60600.0
2008-12-22 13:15:00,6.12,6.14,6.11,6.12,75500.0,3.9383,3.9512,3.9319,3.9383,75500.0
2008-12-22 13:20:00,6.11,6.12,6.1,6.11,70900.0,3.9319,3.9383,3.9255,3.9319,70900.0
2008-12-22 13:25:00,6.11,6.12,6.09,6.11,89500.0,3.9319,3.9383,3.919,3.9319,89500.0
2008-12-22 13:30:00,6.11,6.11,6.09,6.09,72400.0,3.9319,3.9319,3.919,3.919,72400.0
2008-12-22 13:35:00,6.1,6.1,6.02,6.04,382600.0,3.9255,3.9255,3.874,3.8868,382600.0
2008-12-22 13:40:00,6.04,6.05,6.02,6.04,68600.0,3.8868,3.8933,3.874,3.8868,68600.0
2008-12-22 13:45:00,6.04,6.04,6.0,6.01,389400.0,3.8868,3.8868,3.8611,3.8675,389400.0
2008-12-22 13:50:00,6.01,6.04,5.99,6.02,139800.0,3.8675,3.8868,3.8547,3.874,139800.0
2008-12-22 13:55:00,6.01,6.02,5.96,5.99,178000.0,3.8675,3.874,3.8354,3.8547,178000.0
2008-12-22 14:00:00,5.99,5.99,5.97,5.98,64600.0,3.8547,3.8547,3.8418,3.8482,64600.0
2008-12-22 14:05:00,5.98,6.01,5.97,5.99,128300.0,3.8482,3.8675,3.8418,3.8547,128300.0
2008-12-22 14:10:00,6.0,6.0,5.98,5.98,97600.0,3.8611,3.8611,3.8482,3.8482,97600.0
2008-12-22 14:15:00,5.98,5.99,5.95,5.95,90400.0,3.8482,3.8547,3.8289,3.8289,90400.0
2008-12-22 14:20:00,5.96,5.96,5.92,5.94,113700.0,3.8354,3.8354,3.8096,3.8225,113700.0
2008-12-22 14:25:00,5.94,5.97,5.9,5.93,150100.0,3.8225,3.8418,3.7968,3.8161,150100.0
2008-12-22 14:30:00,5.94,5.98,5.92,5.96,151700.0,3.8225,3.8482,3.8096,3.8354,151700.0
2008-12-22 14:35:00,5.95,5.96,5.9,5.92,82100.0,3.8289,3.8354,3.7968,3.8096,82100.0
2008-12-22 14:40:00,5.93,5.96,5.91,5.92,63700.0,3.8161,3.8354,3.8032,3.8096,63700.0
2008-12-22 14:45:00,5.93,5.94,5.9,5.94,105800.0,3.8161,3.8225,3.7968,3.8225,105800.0
2008-12-22 14:50:00,5.94,5.95,5.91,5.91,86200.0,3.8225,3.8289,3.8032,3.8032,86200.0
2008-12-22 14:55:00,5.92,5.92,5.87,5.87,271100.0,3.8096,3.8096,3.7774,3.7774,271100.0
2008-12-22 15:00:00,5.86,5.9,5.77,5.81,395600.0,3.771,3.7968,3.7131,3.7388,395600.0
2008-12-22 15:05:00,5.8,5.84,5.7,5.71,277000.0,3.7324,3.7581,3.6681,3.6745,277000.0
2008-12-22 15:10:00,5.71,5.71,5.56,5.67,472300.0,3.6745,3.6745,3.578,3.6487,472300.0
2008-12-22 15:15:00,5.67,5.72,5.62,5.64,207400.0,3.6487,3.6809,3.6166,3.6294,207400.0
2008-12-22 15:20:00,5.64,5.7,5.61,5.66,153600.0,3.6294,3.6681,3.6101,3.6423,153600.0
2008-12-22 15:25:00,5.67,5.67,5.6,5.66,229900.0,3.6487,3.6487,3.6037,3.6423,229900.0
2008-12-22 15:30:00,5.66,5.69,5.64,5.68,234400.0,3.6423,3.6616,3.6294,3.6552,234400.0
2008-12-22 15:35:00,5.68,5.8,5.68,5.75,284700.0,3.6552,3.7324,3.6552,3.7002,284700.0
2008-12-22 15:40:00,5.75,5.78,5.69,5.72,229800.0,3.7002,3.7195,3.6616,3.6809,229800.0
2008-12-22 15:45:00,5.71,5.81,5.7,5.79,227400.0,3.6745,3.7388,3.6681,3.726,227400.0
2008-12-22 15:50:00,5.8,5.86,5.73,5.73,424100.0,3.7324,3.771,3.6874,3.6874,424100.0
2008-12-22 15:55:00,5.72,5.81,5.67,5.79,546100.0,3.6809,3.7388,3.6487,3.726,546100.0
2008-12-23 09:30:00,5.82,6.0,5.79,5.89,310800.0,3.7453,3.8611,3.726,3.7903,310800.0
2008-12-23 09:35:00,5.88,5.91,5.72,5.73,243800.0,3.7839,3.8032,3.6809,3.6874,243800.0
2008-12-23 09:40:00,5.76,5.76,5.66,5.7,167100.0,3.7067,3.7067,3.6423,3.6681,167100.0
2008-12-23 09:45:00,5.69,5.81,5.65,5.79,293600.0,3.6616,3.7388,3.6359,3.726,293600.0
2008-12-23 09:50:00,5.8,5.92,5.75,5.89,305100.0,3.7324,3.8096,3.7002,3.7903,305100.0
2008-12-23 09:55:00,5.9,6.12,5.89,6.07,338400.0,3.7968,3.9383,3.7903,3.9062,338400.0
2008-12-23 10:00:00,6.08,6.1,5.95,6.06,307700.0,3.9126,3.9255,3.8289,3.8997,307700.0
2008-12-23 10:05:00,6.06,6.14,6.0,6.05,279800.0,3.8997,3.9512,3.8611,3.8933,279800.0
2008-12-23 10:10:00,6.06,6.19,6.05,6.15,313300.0,3.8997,3.9834,3.8933,3.9576,313300.0
2008-12-23 10:15:00,6.16,6.16,6.04,6.06,212200.0,3.9641,3.9641,3.8868,3.8997,212200.0
2008-12-23 10:20:00,6.07,6.1,5.9,5.95,256100.0,3.9062,3.9255,3.7968,3.8289,256100.0
2008-12-23 10:25:00,5.95,5.99,5.81,5.84,311700.0,3.8289,3.8547,3.7388,3.7581,311700.0
2008-12-23 10:30:00,5.84,5.95,5.81,5.95,236200.0,3.7581,3.8289,3.7388,3.8289,236200.0
2008-12-23 10:35:00,5.95,5.98,5.86,5.91,130700.0,3.8289,3.8482,3.771,3.8032,130700.0
2008-12-23 10:40:00,5.91,5.92,5.85,5.89,92600.0,3.8032,3.8096,3.7646,3.7903,92600.0
2008-12-23 10:45:00,5.89,5.97,5.87,5.96,132900.0,3.7903,3.8418,3.7774,3.8354,132900.0
2008-12-23 10:50:00,5.96,6.09,5.92,6.06,267300.0,3.8354,3.919,3.8096,3.8997,267300.0
2008-12-23 10:55:00,6.05,6.08,5.96,5.96,172000.0,3.8933,3.9126,3.8354,3.8354,172000.0
2008-12-23 11:00:00,5.97,5.99,5.91,5.98,139900.0,3.8418,3.8547,3.8032,3.8482,139900.0
2008-12-23 11:05:00,5.98,5.98,5.9,5.91,131800.0,3.8482,3.8482,3.7968,3.8032,131800.0
2008-12-23 11:10:00,5.9,6.02,5.9,5.97,247100.0,3.7968,3.874,3.7968,3.8418,247100.0
2008-12-23 11:15:00,5.97,5.99,5.91,5.91,73700.0,3.8418,3.8547,3.8032,3.8032,73700.0
2008-12-23 11:20:00,5.92,5.98,5.9,5.91,92500.0,3.8096,3.8482,3.7968,3.8032,92500.0
2008-12-23 11:25:00,5.91,5.93,5.83,5.91,133600.0,3.8032,3.8161,3.7517,3.8032,133600.0
2008-12-23 11:30:00,5.91,5.93,5.88,5.92,44100.0,3.8032,3.8161,3.7839,3.8096,44100.0
2008-12-23 11:35:00,5.93,5.97,5.89,5.89,63000.0,3.8161,3.8418,3.7903,3.7903,63000.0
2008-12-23 11:40:00,5.89,5.93,5.89,5.93,50300.0,3.7903,3.8161,3.7903,3.8161,50300.0
2008-12-23 11:45:00,5.93,5.97,5.87,5.91,80300.0,3.8161,3.8418,3.7774,3.8032,80300.0
2008-12-23 11:50:00,5.9,5.91,5.84,5.85,61200.0,3.7968,3.8032,3.7581,3.7646,61200.0
2008-12-23 11:55:00,5.85,5.85,5.78,5.81,159400.0,3.7646,3.7646,3.7195,3.7388,159400.0
2008-12-23 12:00:00,5.81,5.81,5.7,5.76,216500.0,3.7388,3.7388,3.6681,3.7067,216500.0
2008-12-23 12:05:00,5.76,5.81,5.74,5.77,85200.0,3.7067,3.7388,3.6938,3.7131,85200.0
2008-12-23 12:10:00,5.79,5.82,5.75,5.8,44800.0,3.726,3.7453,3.7002,3.7324,44800.0
2008-12-23 12:15:00,5.8,5.85,5.8,5.85,46700.0,3.7324,3.7646,3.7324,3.7646,46700.0
2008-12-23 12:20:00,5.85,5.85,5.75,5.76,81500.0,3.7646,3.7646,3.7002,3.7067,81500.0
2008-12-23 12:25:00,5.76,5.81,5.75,5.81,19900.0,3.7067,3.7388,3.7002,3.7388,19900.0
2008-12-23 12:30:00,5.81,5.82,5.75,5.77,60300.0,3.7388,3.7453,3.7002,3.7131,60300.0
2008-12-23 12:35:00,5.77,5.8,5.75,5.78,72800.0,3.7131,3.7324,3.7002,3.7195,72800.0
2008-12-23 12:40:00,5.78,5.85,5.78,5.85,41200.0,3.7195,3.7646,3.7195,3.7646,41200.0
2008-12-23 12:45:00,5.84,5.9,5.83,5.87,96600.0,3.7581,3.7968,3.7517,3.7774,96600.0
2008-12-23 12:50:00,5.87,5.9,5.85,5.89,69100.0,3.7774,3.7968,3.7646,3.7903,69100.0
2008-12-23 12:55:00,5.9,5.9,5.87,5.87,74700.0,3.7968,3.7968,3.7774,3.7774,74700.0
2008-12-23 13:00:00,5.87,5.87,5.82,5.86,45600.0,3.7774,3.7774,3.7453,3.771,45600.0
2008-12-23 13:05:00,5.86,5.96,5.85,5.88,163000.0,3.771,3.8354,3.7646,3.7839,163000.0
2008-12-23 13:10:00,5.89,5.9,5.85,5.9,55700.0,3.7903,3.7968,3.7646,3.7968,55700.0
2008-12-23 13:15:00,5.9,5.93,5.89,5.9,93700.0,3.7968,3.8161,3.7903,3.7968,93700.0
2008-12-23 13:20:00,5.9,5.91,5.84,5.88,58700.0,3.7968,3.8032,3.7581,3.7839,58700.0
2008-12-23 13:25:00,5.87,5.87,5.82,5.84,46800.0,3.7774,3.7774,3.7453,3.7581,46800.0
2008-12-23 13:30:00,5.83,5.85,5.8,5.84,45400.0,3.7517,3.7646,3.7324,3.7581,45400.0
2008-12-23 13:35:00,5.84,5.86,5.83,5.86,35300.0,3.7581,3.771,3.7517,3.771,35300.0
2008-12-23 13:40:00,5.86,5.86,5.81,5.82,45000.0,3.771,3.771,3.7388,3.7453,45000.0
2008-12-23 13:45:00,5.82,5.86,5.81,5.83,39500.0,3.7453,3.771,3.7388,3.7517,39500.0
2008-12-23 13:50:00,5.84,5.87,5.81,5.83,77300.0,3.7581,3.7774,3.7388,3.7517,77300.0
2008-12-23 13:55:00,5.83,5.9,5.82,5.87,70400.0,3.7517,3.7968,3.7453,3.7774,70400.0
2008-12-23 14:00:00,5.86,5.87,5.83,5.84,34800.0,3.771,3.7774,3.7517,3.7581,34800.0
2008-12-23 14:05:00,5.84,5.86,5.82,5.82,61200.0,3.7581,3.771,3.7453,3.7453,61200.0
2008-12-23 14:10:00,5.82,5.84,5.78,5.8,114700.0,3.7453,3.7581,3.7195,3.7324,114700.0
2008-12-23 14:15:00,5.8,5.83,5.78,5.82,103600.0,3.7324,3.7517,3.7195,3.7453,103600.0
2008-12-23 14:20:00,5.82,5.84,5.81,5.82,48100.0,3.7453,3.7581,3.7388,3.7453,48100.0
2008-12-23 14:25:00,5.82,5.83,5.79,5.8,25100.0,3.7453,3.7517,3.726,3.7324,25100.0
2008-12-23 14:30:00,5.8,5.81,5.72,5.76,82500.0,3.7324,3.7388,3.6809,3.7067,82500.0
2008-12-23 14:35:00,5.76,5.8,5.76,5.77,77700.0,3.7067,3.7324,3.7067,3.7131,77700.0
2008-12-23 14:40:00,5.78,5.8,5.74,5.74,49700.0,3.7195,3.7324,3.6938,3.6938,49700.0
2008-12-23 14:45:00,5.74,5.77,5.72,5.76,88900.0,3.6938,3.7131,3.6809,3.7067,88900.0
2008-12-23 14:50:00,5.75,5.8,5.75,5.76,86100.0,3.7002,3.7324,3.7002,3.7067,86100.0
2008-12-23 14:55:00,5.76,5.77,5.75,5.77,52600.0,3.7067,3.7131,3.7002,3.7131,52600.0
2008-12-23 15:00:00,5.77,5.8,5.75,5.75,65100.0,3.7131,3.7324,3.7002,3.7002,65100.0
2008-12-23 15:05:00,5.76,5.77,5.72,5.76,142400.0,3.7067,3.7131,3.6809,3.7067,142400.0
2008-12-23 15:10:00,5.77,5.86,5.77,5.82,113600.0,3.7131,3.771,3.7131,3.7453,113600.0
2008-12-23 15:15:00,5.81,5.85,5.78,5.78,81000.0,3.7388,3.7646,3.7195,3.7195,81000.0
2008-12-23 15:20:00,5.78,5.8,5.76,5.78,87600.0,3.7195,3.7324,3.7067,3.7195,87600.0
2008-12-23 15:25:00,5.78,5.79,5.75,5.75,136200.0,3.7195,3.726,3.7002,3.7002,136200.0
2008-12-23 15:30:00,5.75,5.82,5.75,5.76,200100.0,3.7002,3.7453,3.7002,3.7067,200100.0
2008-12-23 15:35:00,5.76,5.77,5.75,5.77,62800.0,3.7067,3.7131,3.7002,3.7131,62800.0
2008-12-23 15:40:00,5.77,5.79,5.75,5.79,89900.0,3.7131,3.726,3.7002,3.726,89900.0
2008-12-23 15:45:00,5.79,5.8,5.76,5.79,87100.0,3.726,3.7324,3.7067,3.726,87100.0
2008-12-23 15:50:00,5.79,5.8,5.75,5.76,142000.0,3.726,3.7324,3.7002,3.7067,142000.0
2008-12-23 15:55:00,5.77,5.81,5.75,5.81,150900.0,3.7131,3.7388,3.7002,3.7388,150900.0
2008-12-24 08:05:00,5.55,5.55,5.55,5.55,300.0,3.5715,3.5715,3.5715,3.5715,300.0
2008-12-24 08:10:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:15:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:20:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:25:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:30:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:35:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:40:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:45:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:50:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:55:00,5.8,5.8,5.8,5.8,1800.0,3.7324,3.7324,3.7324,3.7324,1800.0
2008-12-24 09:00:00,5.8,5.8,5.8,5.8,0.0,3.7324,3.7324,3.7324,3.7324,0.0
2008-12-24 09:05:00,5.8,5.8,5.8,5.8,0.0,3.7324,3.7324,3.7324,3.7324,0.0
2008-12-24 09:10:00,5.84,5.85,5.84,5.85,200.0,3.7581,3.7646,3.7581,3.7646,200.0
2008-12-24 09:15:00,5.72,5.72,5.72,5.72,1100.0,3.6809,3.6809,3.6809,3.6809,1100.0
2008-12-24 09:20:00,5.72,5.72,5.72,5.72,0.0,3.6809,3.6809,3.6809,3.6809,0.0
2008-12-24 09:25:00,5.72,5.72,5.71,5.71,1000.0,3.6809,3.6809,3.6745,3.6745,1000.0
2008-12-24 09:30:00,5.85,5.85,5.72,5.75,164000.0,3.7646,3.7646,3.6809,3.7002,164000.0
2008-12-24 09:35:00,5.75,5.79,5.7,5.79,184300.0,3.7002,3.726,3.6681,3.726,184300.0
2008-12-24 09:40:00,5.79,5.82,5.77,5.82,39500.0,3.726,3.7453,3.7131,3.7453,39500.0
2008-12-24 09:45:00,5.82,5.85,5.78,5.78,79200.0,3.7453,3.7646,3.7195,3.7195,79200.0
2008-12-24 09:50:00,5.79,5.82,5.77,5.81,89900.0,3.726,3.7453,3.7131,3.7388,89900.0
2008-12-24 09:55:00,5.81,5.82,5.8,5.81,81100.0,3.7388,3.7453,3.7324,3.7388,81100.0
2008-12-24 10:00:00,5.8,5.83,5.75,5.81,125200.0,3.7324,3.7517,3.7002,3.7388,125200.0
2008-12-24 10:05:00,5.82,5.95,5.81,5.93,182200.0,3.7453,3.8289,3.7388,3.8161,182200.0
2008-12-24 10:10:00,5.92,5.93,5.89,5.92,61400.0,3.8096,3.8161,3.7903,3.8096,61400.0
2008-12-24 10:15:00,5.92,6.0,5.92,5.94,219200.0,3.8096,3.8611,3.8096,3.8225,219200.0
2008-12-24 10:20:00,5.94,6.02,5.94,5.96,172200.0,3.8225,3.874,3.8225,3.8354,172200.0
2008-12-24 10:25:00,5.97,5.97,5.91,5.95,38600.0,3.8418,3.8418,3.8032,3.8289,38600.0
2008-12-24 10:30:00,5.94,5.95,5.87,5.88,81700.0,3.8225,3.8289,3.7774,3.7839,81700.0
2008-12-24 10:35:00,5.88,5.89,5.8,5.83,66800.0,3.7839,3.7903,3.7324,3.7517,66800.0
2008-12-24 10:40:00,5.82,5.86,5.81,5.85,36500.0,3.7453,3.771,3.7388,3.7646,36500.0
2008-12-24 10:45:00,5.85,5.85,5.82,5.85,26400.0,3.7646,3.7646,3.7453,3.7646,26400.0
2008-12-24 10:50:00,5.84,5.88,5.82,5.83,68700.0,3.7581,3.7839,3.7453,3.7517,68700.0
2008-12-24 10:55:00,5.83,5.85,5.78,5.79,74300.0,3.7517,3.7646,3.7195,3.726,74300.0
2008-12-24 11:00:00,5.79,5.85,5.79,5.82,60400.0,3.726,3.7646,3.726,3.7453,60400.0
2008-12-24 11:05:00,5.81,5.84,5.79,5.82,52700.0,3.7388,3.7581,3.726,3.7453,52700.0
2008-12-24 11:10:00,5.82,5.87,5.82,5.84,52500.0,3.7453,3.7774,3.7453,3.7581,52500.0
2008-12-24 11:15:00,5.85,5.88,5.85,5.87,48200.0,3.7646,3.7839,3.7646,3.7774,48200.0
2008-12-24 11:20:00,5.87,5.87,5.83,5.84,53300.0,3.7774,3.7774,3.7517,3.7581,53300.0
2008-12-24 11:25:00,5.83,5.85,5.79,5.79,104100.0,3.7517,3.7646,3.726,3.726,104100.0
2008-12-24 11:30:00,5.8,5.8,5.79,5.79,32300.0,3.7324,3.7324,3.726,3.726,32300.0
2008-12-24 11:35:00,5.79,5.8,5.78,5.8,43200.0,3.726,3.7324,3.7195,3.7324,43200.0
2008-12-24 11:40:00,5.8,5.8,5.74,5.77,107500.0,3.7324,3.7324,3.6938,3.7131,107500.0
2008-12-24 11:45:00,5.77,5.83,5.77,5.81,60900.0,3.7131,3.7517,3.7131,3.7388,60900.0
2008-12-24 11:50:00,5.81,5.82,5.8,5.81,35200.0,3.7388,3.7453,3.7324,3.7388,35200.0
2008-12-24 11:55:00,5.81,5.83,5.8,5.81,21100.0,3.7388,3.7517,3.7324,3.7388,21100.0
2008-12-24 12:00:00,5.81,5.82,5.8,5.82,16100.0,3.7388,3.7453,3.7324,3.7453,16100.0
2008-12-24 12:05:00,5.81,5.82,5.81,5.81,23600.0,3.7388,3.7453,3.7388,3.7388,23600.0
2008-12-24 12:10:00,5.81,5.82,5.8,5.81,33200.0,3.7388,3.7453,3.7324,3.7388,33200.0
2008-12-24 12:15:00,5.81,5.82,5.8,5.81,51600.0,3.7388,3.7453,3.7324,3.7388,51600.0
2008-12-24 12:20:00,5.81,5.83,5.8,5.82,36200.0,3.7388,3.7517,3.7324,3.7453,36200.0
2008-12-24 12:25:00,5.81,5.83,5.81,5.82,20700.0,3.7388,3.7517,3.7388,3.7453,20700.0
2008-12-24 12:30:00,5.83,5.84,5.8,5.81,62500.0,3.7517,3.7581,3.7324,3.7388,62500.0
2008-12-24 12:35:00,5.82,5.83,5.8,5.81,39100.0,3.7453,3.7517,3.7324,3.7388,39100.0
2008-12-24 12:40:00,5.81,5.83,5.81,5.82,42500.0,3.7388,3.7517,3.7388,3.7453,42500.0
2008-12-24 12:45:00,5.82,5.86,5.81,5.86,104800.0,3.7453,3.771,3.7388,3.771,104800.0
2008-12-24 12:50:00,5.86,5.9,5.85,5.88,79400.0,3.771,3.7968,3.7646,3.7839,79400.0
2008-12-24 12:55:00,5.87,5.88,5.8,5.83,178600.0,3.7774,3.7839,3.7324,3.7517,178600.0
2008-12-26 09:30:00,5.88,6.0,5.85,5.87,169600.0,3.7839,3.8611,3.7646,3.7774,169600.0
2008-12-26 09:35:00,5.88,5.97,5.87,5.91,48600.0,3.7839,3.8418,3.7774,3.8032,48600.0
2008-12-26 09:40:00,5.91,5.93,5.85,5.85,78400.0,3.8032,3.8161,3.7646,3.7646,78400.0
2008-12-26 09:45:00,5.84,5.89,5.84,5.89,21600.0,3.7581,3.7903,3.7581,3.7903,21600.0
2008-12-26 09:50:00,5.89,5.89,5.75,5.79,125600.0,3.7903,3.7903,3.7002,3.726,125600.0
2008-12-26 09:55:00,5.79,5.8,5.75,5.79,74800.0,3.726,3.7324,3.7002,3.726,74800.0
2008-12-26 10:00:00,5.79,5.83,5.78,5.82,28900.0,3.726,3.7517,3.7195,3.7453,28900.0
2008-12-26 10:05:00,5.82,5.83,5.76,5.77,36800.0,3.7453,3.7517,3.7067,3.7131,36800.0
2008-12-26 10:10:00,5.76,5.79,5.75,5.77,40500.0,3.7067,3.726,3.7002,3.7131,40500.0
2008-12-26 10:15:00,5.76,5.78,5.75,5.77,53700.0,3.7067,3.7195,3.7002,3.7131,53700.0
2008-12-26 10:20:00,5.77,5.79,5.77,5.78,20500.0,3.7131,3.726,3.7131,3.7195,20500.0
2008-12-26 10:25:00,5.79,5.8,5.78,5.8,13900.0,3.726,3.7324,3.7195,3.7324,13900.0
2008-12-26 10:30:00,5.79,5.8,5.74,5.75,81800.0,3.726,3.7324,3.6938,3.7002,81800.0
2008-12-26 10:35:00,5.75,5.76,5.74,5.76,66700.0,3.7002,3.7067,3.6938,3.7067,66700.0
2008-12-26 10:40:00,5.76,5.76,5.74,5.76,75100.0,3.7067,3.7067,3.6938,3.7067,75100.0
2008-12-26 10:45:00,5.76,5.76,5.75,5.75,46500.0,3.7067,3.7067,3.7002,3.7002,46500.0
2008-12-26 10:50:00,5.74,5.76,5.74,5.76,35900.0,3.6938,3.7067,3.6938,3.7067,35900.0
2008-12-26 10:55:00,5.75,5.76,5.75,5.75,33400.0,3.7002,3.7067,3.7002,3.7002,33400.0
2008-12-26 11:00:00,5.76,5.76,5.75,5.76,37400.0,3.7067,3.7067,3.7002,3.7067,37400.0
2008-12-26 11:05:00,5.75,5.76,5.75,5.75,21900.0,3.7002,3.7067,3.7002,3.7002,21900.0
2008-12-26 11:10:00,5.76,5.76,5.75,5.75,34400.0,3.7067,3.7067,3.7002,3.7002,34400.0
2008-12-26 11:15:00,5.75,5.76,5.7,5.73,95100.0,3.7002,3.7067,3.6681,3.6874,95100.0
2008-12-26 11:20:00,5.73,5.73,5.71,5.72,19000.0,3.6874,3.6874,3.6745,3.6809,19000.0
2008-12-26 11:25:00,5.73,5.73,5.7,5.72,57000.0,3.6874,3.6874,3.6681,3.6809,57000.0
2008-12-26 11:30:00,5.72,5.74,5.72,5.73,23100.0,3.6809,3.6938,3.6809,3.6874,23100.0
2008-12-26 11:35:00,5.74,5.74,5.73,5.73,21100.0,3.6938,3.6938,3.6874,3.6874,21100.0
2008-12-26 11:40:00,5.73,5.74,5.72,5.74,20300.0,3.6874,3.6938,3.6809,3.6938,20300.0
2008-12-26 11:45:00,5.73,5.75,5.73,5.75,28300.0,3.6874,3.7002,3.6874,3.7002,28300.0
2008-12-26 11:50:00,5.74,5.74,5.73,5.74,21300.0,3.6938,3.6938,3.6874,3.6938,21300.0
2008-12-26 11:55:00,5.74,5.74,5.73,5.73,18400.0,3.6938,3.6938,3.6874,3.6874,18400.0
2008-12-26 12:00:00,5.73,5.76,5.73,5.75,28300.0,3.6874,3.7067,3.6874,3.7002,28300.0
2008-12-26 12:05:00,5.75,5.78,5.75,5.77,48800.0,3.7002,3.7195,3.7002,3.7131,48800.0
2008-12-26 12:10:00,5.76,5.79,5.75,5.78,27600.0,3.7067,3.726,3.7002,3.7195,27600.0
2008-12-26 12:15:00,5.78,5.78,5.77,5.78,25700.0,3.7195,3.7195,3.7131,3.7195,25700.0
2008-12-26 12:20:00,5.77,5.78,5.76,5.78,12700.0,3.7131,3.7195,3.7067,3.7195,12700.0
2008-12-26 12:25:00,5.78,5.78,5.77,5.77,13200.0,3.7195,3.7195,3.7131,3.7131,13200.0
2008-12-26 12:30:00,5.77,5.78,5.76,5.77,214100.0,3.7131,3.7195,3.7067,3.7131,214100.0
2008-12-26 12:35:00,5.77,5.79,5.76,5.76,44700.0,3.7131,3.726,3.7067,3.7067,44700.0
2008-12-26 12:40:00,5.76,5.76,5.75,5.75,16200.0,3.7067,3.7067,3.7002,3.7002,16200.0
2008-12-26 12:45:00,5.75,5.76,5.73,5.73,25400.0,3.7002,3.7067,3.6874,3.6874,25400.0
2008-12-26 12:50:00,5.73,5.74,5.72,5.74,22900.0,3.6874,3.6938,3.6809,3.6938,22900.0
2008-12-26 12:55:00,5.74,5.74,5.72,5.73,13000.0,3.6938,3.6938,3.6809,3.6874,13000.0
2008-12-26 13:00:00,5.73,5.73,5.72,5.73,18700.0,3.6874,3.6874,3.6809,3.6874,18700.0
2008-12-26 13:05:00,5.73,5.74,5.73,5.74,10000.0,3.6874,3.6938,3.6874,3.6938,10000.0
2008-12-26 13:10:00,5.74,5.75,5.74,5.75,11800.0,3.6938,3.7002,3.6938,3.7002,11800.0
2008-12-26 13:15:00,5.75,5.76,5.75,5.75,12200.0,3.7002,3.7067,3.7002,3.7002,12200.0
2008-12-26 13:20:00,5.75,5.77,5.75,5.77,8300.0,3.7002,3.7131,3.7002,3.7131,8300.0
2008-12-26 13:25:00,5.77,5.77,5.75,5.75,33300.0,3.7131,3.7131,3.7002,3.7002,33300.0
2008-12-26 13:30:00,5.75,5.78,5.74,5.75,34000.0,3.7002,3.7195,3.6938,3.7002,34000.0
2008-12-26 13:35:00,5.75,5.78,5.75,5.78,42400.0,3.7002,3.7195,3.7002,3.7195,42400.0
2008-12-26 13:40:00,5.78,5.78,5.76,5.77,22800.0,3.7195,3.7195,3.7067,3.7131,22800.0
2008-12-26 13:45:00,5.77,5.77,5.75,5.76,17900.0,3.7131,3.7131,3.7002,3.7067,17900.0
2008-12-26 13:50:00,5.75,5.76,5.75,5.76,9600.0,3.7002,3.7067,3.7002,3.7067,9600.0
2008-12-26 13:55:00,5.76,5.76,5.75,5.75,19400.0,3.7067,3.7067,3.7002,3.7002,19400.0
2008-12-26 14:00:00,5.76,5.77,5.75,5.76,18500.0,3.7067,3.7131,3.7002,3.7067,18500.0
2008-12-26 14:05:00,5.76,5.78,5.75,5.77,35000.0,3.7067,3.7195,3.7002,3.7131,35000.0
2008-12-26 14:10:00,5.78,5.78,5.77,5.78,12600.0,3.7195,3.7195,3.7131,3.7195,12600.0
2008-12-26 14:15:00,5.78,5.78,5.77,5.78,14700.0,3.7195,3.7195,3.7131,3.7195,14700.0
2008-12-26 14:20:00,5.77,5.81,5.77,5.81,50700.0,3.7131,3.7388,3.7131,3.7388,50700.0
2008-12-26 14:25:00,5.81,5.83,5.81,5.82,34600.0,3.7388,3.7517,3.7388,3.7453,34600.0
2008-12-26 14:30:00,5.82,5.83,5.81,5.83,33100.0,3.7453,3.7517,3.7388,3.7517,33100.0
2008-12-26 14:35:00,5.82,5.87,5.82,5.86,76100.0,3.7453,3.7774,3.7453,3.771,76100.0
2008-12-26 14:40:00,5.85,5.88,5.85,5.86,44000.0,3.7646,3.7839,3.7646,3.771,44000.0
2008-12-26 14:45:00,5.87,5.87,5.85,5.86,11700.0,3.7774,3.7774,3.7646,3.771,11700.0
2008-12-26 14:50:00,5.86,5.88,5.85,5.86,48200.0,3.771,3.7839,3.7646,3.771,48200.0
2008-12-26 14:55:00,5.86,5.87,5.85,5.86,21800.0,3.771,3.7774,3.7646,3.771,21800.0
2008-12-26 15:00:00,5.87,5.88,5.86,5.88,26900.0,3.7774,3.7839,3.771,3.7839,26900.0
2008-12-26 15:05:00,5.88,5.92,5.88,5.92,55100.0,3.7839,3.8096,3.7839,3.8096,55100.0
2008-12-26 15:10:00,5.92,5.94,5.91,5.93,57900.0,3.8096,3.8225,3.8032,3.8161,57900.0
2008-12-26 15:15:00,5.92,5.95,5.92,5.94,47100.0,3.8096,3.8289,3.8096,3.8225,47100.0
2008-12-26 15:20:00,5.94,5.97,5.93,5.95,76200.0,3.8225,3.8418,3.8161,3.8289,76200.0
2008-12-26 15:25:00,5.96,5.98,5.94,5.98,95600.0,3.8354,3.8482,3.8225,3.8482,95600.0
2008-12-26 15:30:00,5.98,5.98,5.97,5.98,60200.0,3.8482,3.8482,3.8418,3.8482,60200.0
2008-12-26 15:35:00,5.98,6.0,5.97,5.98,135400.0,3.8482,3.8611,3.8418,3.8482,135400.0
2008-12-26 15:40:00,5.99,5.99,5.97,5.99,49400.0,3.8547,3.8547,3.8418,3.8547,49400.0
2008-12-26 15:45:00,5.99,5.99,5.97,5.98,52600.0,3.8547,3.8547,3.8418,3.8482,52600.0
2008-12-26 15:50:00,5.99,6.04,5.98,6.04,183900.0,3.8547,3.8868,3.8482,3.8868,183900.0
2008-12-26 15:55:00,6.04,6.06,5.99,6.03,253300.0,3.8868,3.8997,3.8547,3.8804,253300.0
2008-12-29 09:30:00,6.13,6.13,6.0,6.01,96700.0,3.9448,3.9448,3.8611,3.8675,96700.0
2008-12-29 09:35:00,6.01,6.11,5.85,5.86,244800.0,3.8675,3.9319,3.7646,3.771,244800.0
2008-12-29 09:40:00,5.86,5.94,5.86,5.92,97200.0,3.771,3.8225,3.771,3.8096,97200.0
2008-12-29 09:45:00,5.91,5.92,5.81,5.82,112400.0,3.8032,3.8096,3.7388,3.7453,112400.0
2008-12-29 09:50:00,5.82,5.85,5.8,5.8,166100.0,3.7453,3.7646,3.7324,3.7324,166100.0
2008-12-29 09:55:00,5.8,5.85,5.77,5.83,235900.0,3.7324,3.7646,3.7131,3.7517,235900.0
2008-12-29 10:00:00,5.84,5.85,5.78,5.78,67300.0,3.7581,3.7646,3.7195,3.7195,67300.0
2008-12-29 10:05:00,5.78,5.78,5.71,5.71,168000.0,3.7195,3.7195,3.6745,3.6745,168000.0
2008-12-29 10:10:00,5.71,5.75,5.7,5.73,85400.0,3.6745,3.7002,3.6681,3.6874,85400.0
2008-12-29 10:15:00,5.73,5.76,5.71,5.73,57300.0,3.6874,3.7067,3.6745,3.6874,57300.0
2008-12-29 10:20:00,5.72,5.76,5.7,5.75,156200.0,3.6809,3.7067,3.6681,3.7002,156200.0
2008-12-29 10:25:00,5.76,5.77,5.75,5.77,39400.0,3.7067,3.7131,3.7002,3.7131,39400.0
2008-12-29 10:30:00,5.77,5.79,5.76,5.79,27900.0,3.7131,3.726,3.7067,3.726,27900.0
2008-12-29 10:35:00,5.79,5.8,5.76,5.78,47900.0,3.726,3.7324,3.7067,3.7195,47900.0
2008-12-29 10:40:00,5.77,5.78,5.75,5.76,54100.0,3.7131,3.7195,3.7002,3.7067,54100.0
2008-12-29 10:45:00,5.76,5.78,5.75,5.77,34800.0,3.7067,3.7195,3.7002,3.7131,34800.0
2008-12-29 10:50:00,5.77,5.81,5.76,5.81,67800.0,3.7131,3.7388,3.7067,3.7388,67800.0
2008-12-29 10:55:00,5.81,5.82,5.8,5.8,26000.0,3.7388,3.7453,3.7324,3.7324,26000.0
2008-12-29 11:00:00,5.8,5.8,5.75,5.76,42800.0,3.7324,3.7324,3.7002,3.7067,42800.0
2008-12-29 11:05:00,5.77,5.77,5.75,5.75,29300.0,3.7131,3.7131,3.7002,3.7002,29300.0
2008-12-29 11:10:00,5.76,5.79,5.75,5.78,33200.0,3.7067,3.726,3.7002,3.7195,33200.0
2008-12-29 11:15:00,5.78,5.79,5.77,5.77,19100.0,3.7195,3.726,3.7131,3.7131,19100.0
2008-12-29 11:20:00,5.77,5.8,5.77,5.8,35800.0,3.7131,3.7324,3.7131,3.7324,35800.0
2008-12-29 11:25:00,5.8,5.83,5.79,5.79,34400.0,3.7324,3.7517,3.726,3.726,34400.0
2008-12-29 11:30:00,5.8,5.81,5.76,5.79,49200.0,3.7324,3.7388,3.7067,3.726,49200.0
2008-12-29 11:35:00,5.78,5.78,5.77,5.78,5300.0,3.7195,3.7195,3.7131,3.7195,5300.0
2008-12-29 11:40:00,5.78,5.79,5.77,5.78,18700.0,3.7195,3.726,3.7131,3.7195,18700.0
2008-12-29 11:45:00,5.79,5.82,5.77,5.82,37600.0,3.726,3.7453,3.7131,3.7453,37600.0
2008-12-29 11:50:00,5.81,5.83,5.8,5.81,53000.0,3.7388,3.7517,3.7324,3.7388,53000.0
2008-12-29 11:55:00,5.81,5.81,5.79,5.81,28800.0,3.7388,3.7388,3.726,3.7388,28800.0
2008-12-29 12:00:00,5.8,5.85,5.8,5.85,52300.0,3.7324,3.7646,3.7324,3.7646,52300.0
2008-12-29 12:05:00,5.84,5.85,5.82,5.82,19900.0,3.7581,3.7646,3.7453,3.7453,19900.0
2008-12-29 12:10:00,5.82,5.83,5.82,5.83,15800.0,3.7453,3.7517,3.7453,3.7517,15800.0
2008-12-29 12:15:00,5.82,5.83,5.81,5.82,40700.0,3.7453,3.7517,3.7388,3.7453,40700.0
2008-12-29 12:20:00,5.81,5.84,5.81,5.84,27100.0,3.7388,3.7581,3.7388,3.7581,27100.0
2008-12-29 12:25:00,5.84,5.84,5.8,5.81,23900.0,3.7581,3.7581,3.7324,3.7388,23900.0
2008-12-29 12:30:00,5.81,5.82,5.8,5.81,8800.0,3.7388,3.7453,3.7324,3.7388,8800.0
2008-12-29 12:35:00,5.8,5.81,5.79,5.8,21000.0,3.7324,3.7388,3.726,3.7324,21000.0
2008-12-29 12:40:00,5.8,5.82,5.8,5.8,16400.0,3.7324,3.7453,3.7324,3.7324,16400.0
2008-12-29 12:45:00,5.8,5.81,5.78,5.79,24300.0,3.7324,3.7388,3.7195,3.726,24300.0
2008-12-29 12:50:00,5.78,5.79,5.76,5.77,38100.0,3.7195,3.726,3.7067,3.7131,38100.0
2008-12-29 12:55:00,5.78,5.78,5.75,5.75,31800.0,3.7195,3.7195,3.7002,3.7002,31800.0
2008-12-29 13:00:00,5.75,5.76,5.74,5.75,81300.0,3.7002,3.7067,3.6938,3.7002,81300.0
2008-12-29 13:05:00,5.75,5.78,5.75,5.77,41000.0,3.7002,3.7195,3.7002,3.7131,41000.0
2008-12-29 13:10:00,5.76,5.77,5.75,5.77,14400.0,3.7067,3.7131,3.7002,3.7131,14400.0
2008-12-29 13:15:00,5.76,5.76,5.75,5.75,45000.0,3.7067,3.7067,3.7002,3.7002,45000.0
2008-12-29 13:20:00,5.75,5.77,5.75,5.76,25000.0,3.7002,3.7131,3.7002,3.7067,25000.0
2008-12-29 13:25:00,5.76,5.77,5.75,5.76,30800.0,3.7067,3.7131,3.7002,3.7067,30800.0
2008-12-29 13:30:00,5.75,5.77,5.75,5.77,23800.0,3.7002,3.7131,3.7002,3.7131,23800.0
2008-12-29 13:35:00,5.76,5.77,5.75,5.77,24700.0,3.7067,3.7131,3.7002,3.7131,24700.0
2008-12-29 13:40:00,5.77,5.81,5.76,5.79,40700.0,3.7131,3.7388,3.7067,3.726,40700.0
2008-12-29 13:45:00,5.78,5.79,5.78,5.79,9700.0,3.7195,3.726,3.7195,3.726,9700.0
2008-12-29 13:50:00,5.79,5.83,5.78,5.78,36100.0,3.726,3.7517,3.7195,3.7195,36100.0
2008-12-29 13:55:00,5.78,5.82,5.78,5.79,13900.0,3.7195,3.7453,3.7195,3.726,13900.0
2008-12-29 14:00:00,5.79,5.8,5.79,5.79,19300.0,3.726,3.7324,3.726,3.726,19300.0
2008-12-29 14:05:00,5.8,5.8,5.75,5.77,37500.0,3.7324,3.7324,3.7002,3.7131,37500.0
2008-12-29 14:10:00,5.77,5.77,5.76,5.76,18000.0,3.7131,3.7131,3.7067,3.7067,18000.0
2008-12-29 14:15:00,5.76,5.77,5.75,5.77,37600.0,3.7067,3.7131,3.7002,3.7131,37600.0
2008-12-29 14:20:00,5.77,5.77,5.76,5.77,17600.0,3.7131,3.7131,3.7067,3.7131,17600.0
2008-12-29 14:25:00,5.76,5.77,5.75,5.77,44500.0,3.7067,3.7131,3.7002,3.7131,44500.0
2008-12-29 14:30:00,5.77,5.77,5.76,5.77,15400.0,3.7131,3.7131,3.7067,3.7131,15400.0
2008-12-29 14:35:00,5.76,5.77,5.75,5.76,41500.0,3.7067,3.7131,3.7002,3.7067,41500.0
2008-12-29 14:40:00,5.76,5.76,5.75,5.76,22200.0,3.7067,3.7067,3.7002,3.7067,22200.0
2008-12-29 14:45:00,5.76,5.76,5.75,5.75,14400.0,3.7067,3.7067,3.7002,3.7002,14400.0
2008-12-29 14:50:00,5.75,5.76,5.75,5.76,25400.0,3.7002,3.7067,3.7002,3.7067,25400.0
2008-12-29 14:55:00,5.75,5.78,5.75,5.78,44200.0,3.7002,3.7195,3.7002,3.7195,44200.0
2008-12-29 15:00:00,5.77,5.82,5.77,5.81,55800.0,3.7131,3.7453,3.7131,3.7388,55800.0
2008-12-29 15:05:00,5.82,5.87,5.81,5.87,74500.0,3.7453,3.7774,3.7388,3.7774,74500.0
2008-12-29 15:10:00,5.86,5.88,5.81,5.85,83000.0,3.771,3.7839,3.7388,3.7646,83000.0
2008-12-29 15:15:00,5.85,5.88,5.83,5.84,58400.0,3.7646,3.7839,3.7517,3.7581,58400.0
2008-12-29 15:20:00,5.84,5.92,5.84,5.92,125000.0,3.7581,3.8096,3.7581,3.8096,125000.0
2008-12-29 15:25:00,5.92,5.92,5.89,5.91,62100.0,3.8096,3.8096,3.7903,3.8032,62100.0
2008-12-29 15:30:00,5.9,5.91,5.88,5.88,74900.0,3.7968,3.8032,3.7839,3.7839,74900.0
2008-12-29 15:35:00,5.88,5.89,5.82,5.85,71600.0,3.7839,3.7903,3.7453,3.7646,71600.0
2008-12-29 15:40:00,5.85,5.92,5.84,5.92,110700.0,3.7646,3.8096,3.7581,3.8096,110700.0
2008-12-29 15:45:00,5.92,5.92,5.85,5.87,195200.0,3.8096,3.8096,3.7646,3.7774,195200.0
2008-12-29 15:50:00,5.87,5.91,5.83,5.86,118600.0,3.7774,3.8032,3.7517,3.771,118600.0
2008-12-29 15:55:00,5.85,5.87,5.82,5.84,167700.0,3.7646,3.7774,3.7453,3.7581,167700.0
2008-12-30 09:30:00,5.9,5.97,5.75,5.94,165000.0,3.7968,3.8418,3.7002,3.8225,165000.0
2008-12-30 09:35:00,5.93,6.0,5.77,5.78,151500.0,3.8161,3.8611,3.7131,3.7195,151500.0
2008-12-30 09:40:00,5.8,5.88,5.77,5.8,62400.0,3.7324,3.7839,3.7131,3.7324,62400.0
2008-12-30 09:45:00,5.81,5.87,5.78,5.8,52300.0,3.7388,3.7774,3.7195,3.7324,52300.0
2008-12-30 09:50:00,5.81,5.83,5.76,5.76,75300.0,3.7388,3.7517,3.7067,3.7067,75300.0
2008-12-30 09:55:00,5.76,5.77,5.75,5.75,81300.0,3.7067,3.7131,3.7002,3.7002,81300.0
2008-12-30 10:00:00,5.75,5.79,5.75,5.78,68500.0,3.7002,3.726,3.7002,3.7195,68500.0
2008-12-30 10:05:00,5.77,5.8,5.76,5.79,50200.0,3.7131,3.7324,3.7067,3.726,50200.0
2008-12-30 10:10:00,5.78,5.8,5.77,5.78,30500.0,3.7195,3.7324,3.7131,3.7195,30500.0
2008-12-30 10:15:00,5.78,5.82,5.78,5.8,35100.0,3.7195,3.7453,3.7195,3.7324,35100.0
2008-12-30 10:20:00,5.79,5.81,5.78,5.79,54500.0,3.726,3.7388,3.7195,3.726,54500.0
2008-12-30 10:25:00,5.78,5.81,5.78,5.79,40600.0,3.7195,3.7388,3.7195,3.726,40600.0
2008-12-30 10:30:00,5.79,5.81,5.79,5.81,92200.0,3.726,3.7388,3.726,3.7388,92200.0
2008-12-30 10:35:00,5.8,5.81,5.8,5.81,30700.0,3.7324,3.7388,3.7324,3.7388,30700.0
2008-12-30 10:40:00,5.8,5.83,5.79,5.83,142800.0,3.7324,3.7517,3.726,3.7517,142800.0
2008-12-30 10:45:00,5.82,5.85,5.81,5.83,129000.0,3.7453,3.7646,3.7388,3.7517,129000.0
2008-12-30 10:50:00,5.83,5.84,5.82,5.83,104300.0,3.7517,3.7581,3.7453,3.7517,104300.0
2008-12-30 10:55:00,5.83,5.85,5.83,5.84,33000.0,3.7517,3.7646,3.7517,3.7581,33000.0
2008-12-30 11:00:00,5.84,5.85,5.79,5.81,92200.0,3.7581,3.7646,3.726,3.7388,92200.0
2008-12-30 11:05:00,5.81,5.81,5.77,5.78,53900.0,3.7388,3.7388,3.7131,3.7195,53900.0
2008-12-30 11:10:00,5.78,5.79,5.76,5.78,56900.0,3.7195,3.726,3.7067,3.7195,56900.0
2008-12-30 11:15:00,5.78,5.82,5.75,5.78,154100.0,3.7195,3.7453,3.7002,3.7195,154100.0
2008-12-30 11:20:00,5.77,5.78,5.72,5.74,1226100.0,3.7131,3.7195,3.6809,3.6938,1226100.0
2008-12-30 11:25:00,5.73,5.78,5.73,5.76,85200.0,3.6874,3.7195,3.6874,3.7067,85200.0
2008-12-30 11:30:00,5.77,5.77,5.74,5.75,75900.0,3.7131,3.7131,3.6938,3.7002,75900.0
2008-12-30 11:35:00,5.75,5.79,5.75,5.77,41300.0,3.7002,3.726,3.7002,3.7131,41300.0
2008-12-30 11:40:00,5.77,5.8,5.77,5.78,81800.0,3.7131,3.7324,3.7131,3.7195,81800.0
2008-12-30 11:45:00,5.78,5.83,5.77,5.82,65400.0,3.7195,3.7517,3.7131,3.7453,65400.0
2008-12-30 11:50:00,5.82,5.83,5.77,5.78,57400.0,3.7453,3.7517,3.7131,3.7195,57400.0
2008-12-30 11:55:00,5.79,5.8,5.78,5.8,16400.0,3.726,3.7324,3.7195,3.7324,16400.0
2008-12-30 12:00:00,5.79,5.8,5.79,5.8,18700.0,3.726,3.7324,3.726,3.7324,18700.0
2008-12-30 12:05:00,5.8,5.8,5.79,5.79,22300.0,3.7324,3.7324,3.726,3.726,22300.0
2008-12-30 12:10:00,5.79,5.79,5.77,5.78,30600.0,3.726,3.726,3.7131,3.7195,30600.0
2008-12-30 12:15:00,5.78,5.8,5.77,5.8,26500.0,3.7195,3.7324,3.7131,3.7324,26500.0
2008-12-30 12:20:00,5.8,5.8,5.79,5.8,21700.0,3.7324,3.7324,3.726,3.7324,21700.0
2008-12-30 12:25:00,5.79,5.8,5.78,5.78,24100.0,3.726,3.7324,3.7195,3.7195,24100.0
2008-12-30 12:30:00,5.79,5.79,5.75,5.75,71600.0,3.726,3.726,3.7002,3.7002,71600.0
2008-12-30 12:35:00,5.75,5.76,5.72,5.73,110200.0,3.7002,3.7067,3.6809,3.6874,110200.0
2008-12-30 12:40:00,5.73,5.75,5.71,5.75,60300.0,3.6874,3.7002,3.6745,3.7002,60300.0
2008-12-30 12:45:00,5.74,5.76,5.74,5.76,132700.0,3.6938,3.7067,3.6938,3.7067,132700.0
2008-12-30 12:50:00,5.76,5.8,5.75,5.79,63400.0,3.7067,3.7324,3.7002,3.726,63400.0
2008-12-30 12:55:00,5.79,5.8,5.76,5.79,33500.0,3.726,3.7324,3.7067,3.726,33500.0
2008-12-30 13:00:00,5.79,5.8,5.79,5.8,30500.0,3.726,3.7324,3.726,3.7324,30500.0
2008-12-30 13:05:00,5.8,5.8,5.74,5.75,48000.0,3.7324,3.7324,3.6938,3.7002,48000.0
2008-12-30 13:10:00,5.74,5.76,5.74,5.75,36100.0,3.6938,3.7067,3.6938,3.7002,36100.0
2008-12-30 13:15:00,5.75,5.75,5.73,5.73,29800.0,3.7002,3.7002,3.6874,3.6874,29800.0
2008-12-30 13:20:00,5.72,5.74,5.72,5.74,29000.0,3.6809,3.6938,3.6809,3.6938,29000.0
2008-12-30 13:25:00,5.74,5.76,5.74,5.76,28400.0,3.6938,3.7067,3.6938,3.7067,28400.0
2008-12-30 13:30:00,5.76,5.77,5.73,5.74,43000.0,3.7067,3.7131,3.6874,3.6938,43000.0
2008-12-30 13:35:00,5.74,5.75,5.72,5.72,537100.0,3.6938,3.7002,3.6809,3.6809,537100.0
2008-12-30 13:40:00,5.72,5.73,5.71,5.73,34100.0,3.6809,3.6874,3.6745,3.6874,34100.0
2008-12-30 13:45:00,5.73,5.73,5.72,5.73,12300.0,3.6874,3.6874,3.6809,3.6874,12300.0
2008-12-30 13:50:00,5.74,5.75,5.73,5.74,21200.0,3.6938,3.7002,3.6874,3.6938,21200.0
2008-12-30 13:55:00,5.75,5.75,5.73,5.74,35200.0,3.7002,3.7002,3.6874,3.6938,35200.0
2008-12-30 14:00:00,5.73,5.75,5.73,5.75,22800.0,3.6874,3.7002,3.6874,3.7002,22800.0
2008-12-30 14:05:00,5.74,5.75,5.74,5.75,43200.0,3.6938,3.7002,3.6938,3.7002,43200.0
2008-12-30 14:10:00,5.75,5.75,5.74,5.74,24100.0,3.7002,3.7002,3.6938,3.6938,24100.0
2008-12-30 14:15:00,5.75,5.75,5.74,5.75,51600.0,3.7002,3.7002,3.6938,3.7002,51600.0
2008-12-30 14:20:00,5.75,5.77,5.74,5.76,57900.0,3.7002,3.7131,3.6938,3.7067,57900.0
2008-12-30 14:25:00,5.77,5.77,5.74,5.74,36300.0,3.7131,3.7131,3.6938,3.6938,36300.0
2008-12-30 14:30:00,5.74,5.76,5.73,5.75,64800.0,3.6938,3.7067,3.6874,3.7002,64800.0
2008-12-30 14:35:00,5.76,5.78,5.76,5.77,39200.0,3.7067,3.7195,3.7067,3.7131,39200.0
2008-12-30 14:40:00,5.76,5.77,5.71,5.73,106800.0,3.7067,3.7131,3.6745,3.6874,106800.0
2008-12-30 14:45:00,5.73,5.73,5.72,5.72,60500.0,3.6874,3.6874,3.6809,3.6809,60500.0
2008-12-30 14:50:00,5.72,5.73,5.72,5.73,45200.0,3.6809,3.6874,3.6809,3.6874,45200.0
2008-12-30 14:55:00,5.72,5.73,5.71,5.71,50100.0,3.6809,3.6874,3.6745,3.6745,50100.0
2008-12-30 15:00:00,5.72,5.72,5.71,5.71,57900.0,3.6809,3.6809,3.6745,3.6745,57900.0
2008-12-30 15:05:00,5.72,5.72,5.71,5.72,46700.0,3.6809,3.6809,3.6745,3.6809,46700.0
2008-12-30 15:10:00,5.72,5.73,5.71,5.73,67700.0,3.6809,3.6874,3.6745,3.6874,67700.0
2008-12-30 15:15:00,5.73,5.74,5.72,5.74,57100.0,3.6874,3.6938,3.6809,3.6938,57100.0
2008-12-30 15:20:00,5.74,5.76,5.73,5.73,540500.0,3.6938,3.7067,3.6874,3.6874,540500.0
2008-12-30 15:25:00,5.74,5.79,5.73,5.78,98100.0,3.6938,3.726,3.6874,3.7195,98100.0
2008-12-30 15:30:00,5.79,5.79,5.73,5.76,153600.0,3.726,3.726,3.6874,3.7067,153600.0
2008-12-30 15:35:00,5.76,5.76,5.74,5.75,113400.0,3.7067,3.7067,3.6938,3.7002,113400.0
2008-12-30 15:40:00,5.74,5.77,5.74,5.75,202500.0,3.6938,3.7131,3.6938,3.7002,202500.0
2008-12-30 15:45:00,5.76,5.78,5.74,5.78,170700.0,3.7067,3.7195,3.6938,3.7195,170700.0
2008-12-30 15:50:00,5.78,5.83,5.77,5.79,256800.0,3.7195,3.7517,3.7131,3.726,256800.0
2008-12-30 15:55:00,5.78,5.82,5.78,5.82,368800.0,3.7195,3.7453,3.7195,3.7453,368800.0
2008-12-31 09:30:00,5.86,5.86,5.75,5.78,78800.0,3.771,3.771,3.7002,3.7195,78800.0
2008-12-31 09:35:00,5.76,5.8,5.76,5.79,91400.0,3.7067,3.7324,3.7067,3.726,91400.0
2008-12-31 09:40:00,5.79,5.8,5.77,5.79,35000.0,3.726,3.7324,3.7131,3.726,35000.0
2008-12-31 09:45:00,5.78,5.79,5.75,5.75,90200.0,3.7195,3.726,3.7002,3.7002,90200.0
2008-12-31 09:50:00,5.76,5.76,5.75,5.75,92600.0,3.7067,3.7067,3.7002,3.7002,92600.0
2008-12-31 09:55:00,5.76,5.78,5.75,5.78,27200.0,3.7067,3.7195,3.7002,3.7195,27200.0
2008-12-31 10:00:00,5.77,5.78,5.75,5.77,158900.0,3.7131,3.7195,3.7002,3.7131,158900.0
2008-12-31 10:05:00,5.76,5.8,5.76,5.8,89300.0,3.7067,3.7324,3.7067,3.7324,89300.0
2008-12-31 10:10:00,5.8,5.8,5.77,5.78,94300.0,3.7324,3.7324,3.7131,3.7195,94300.0
2008-12-31 10:15:00,5.78,5.79,5.75,5.76,101200.0,3.7195,3.726,3.7002,3.7067,101200.0
2008-12-31 10:20:00,5.75,5.76,5.72,5.75,165400.0,3.7002,3.7067,3.6809,3.7002,165400.0
2008-12-31 10:25:00,5.74,5.79,5.73,5.78,211400.0,3.6938,3.726,3.6874,3.7195,211400.0
2008-12-31 10:30:00,5.77,5.8,5.76,5.77,268900.0,3.7131,3.7324,3.7067,3.7131,268900.0
2008-12-31 10:35:00,5.78,5.91,5.77,5.91,414200.0,3.7195,3.8032,3.7131,3.8032,414200.0
2008-12-31 10:40:00,5.9,5.99,5.89,5.98,592600.0,3.7968,3.8547,3.7903,3.8482,592600.0
2008-12-31 10:45:00,5.98,6.05,5.97,6.02,678100.0,3.8482,3.8933,3.8418,3.874,678100.0
2008-12-31 10:50:00,6.03,6.05,5.98,5.99,345400.0,3.8804,3.8933,3.8482,3.8547,345400.0
2008-12-31 10:55:00,5.99,6.02,5.94,6.01,249400.0,3.8547,3.874,3.8225,3.8675,249400.0
2008-12-31 11:00:00,6.0,6.02,5.97,5.99,151200.0,3.8611,3.874,3.8418,3.8547,151200.0
2008-12-31 11:05:00,5.99,6.01,5.95,5.97,93400.0,3.8547,3.8675,3.8289,3.8418,93400.0
2008-12-31 11:10:00,5.96,5.96,5.9,5.94,132700.0,3.8354,3.8354,3.7968,3.8225,132700.0
2008-12-31 11:15:00,5.94,5.95,5.9,5.95,63500.0,3.8225,3.8289,3.7968,3.8289,63500.0
2008-12-31 11:20:00,5.95,5.99,5.94,5.98,118200.0,3.8289,3.8547,3.8225,3.8482,118200.0
2008-12-31 11:25:00,5.98,5.99,5.95,5.96,52200.0,3.8482,3.8547,3.8289,3.8354,52200.0
2008-12-31 11:30:00,5.96,6.0,5.95,5.99,175500.0,3.8354,3.8611,3.8289,3.8547,175500.0
2008-12-31 11:35:00,5.99,6.0,5.97,5.97,100600.0,3.8547,3.8611,3.8418,3.8418,100600.0
2008-12-31 11:40:00,5.98,5.99,5.91,5.91,108300.0,3.8482,3.8547,3.8032,3.8032,108300.0
2008-12-31 11:45:00,5.91,5.94,5.91,5.91,32600.0,3.8032,3.8225,3.8032,3.8032,32600.0
2008-12-31 11:50:00,5.91,5.92,5.89,5.89,65400.0,3.8032,3.8096,3.7903,3.7903,65400.0
2008-12-31 11:55:00,5.89,5.9,5.88,5.88,35800.0,3.7903,3.7968,3.7839,3.7839,35800.0
2008-12-31 12:00:00,5.89,5.91,5.88,5.91,72700.0,3.7903,3.8032,3.7839,3.8032,72700.0
2008-12-31 12:05:00,5.9,5.95,5.9,5.94,74700.0,3.7968,3.8289,3.7968,3.8225,74700.0
2008-12-31 12:10:00,5.94,5.95,5.93,5.93,23400.0,3.8225,3.8289,3.8161,3.8161,23400.0
2008-12-31 12:15:00,5.94,5.94,5.92,5.92,42200.0,3.8225,3.8225,3.8096,3.8096,42200.0
2008-12-31 12:20:00,5.91,5.91,5.88,5.89,40700.0,3.8032,3.8032,3.7839,3.7903,40700.0
2008-12-31 12:25:00,5.88,5.89,5.88,5.89,23000.0,3.7839,3.7903,3.7839,3.7903,23000.0
2008-12-31 12:30:00,5.89,5.92,5.89,5.91,59400.0,3.7903,3.8096,3.7903,3.8032,59400.0
2008-12-31 12:35:00,5.92,5.92,5.9,5.9,40900.0,3.8096,3.8096,3.7968,3.7968,40900.0
2008-12-31 12:40:00,5.91,5.92,5.9,5.92,46900.0,3.8032,3.8096,3.7968,3.8096,46900.0
2008-12-31 12:45:00,5.92,5.94,5.91,5.94,48400.0,3.8096,3.8225,3.8032,3.8225,48400.0
2008-12-31 12:50:00,5.94,5.94,5.93,5.94,35900.0,3.8225,3.8225,3.8161,3.8225,35900.0
2008-12-31 12:55:00,5.93,5.94,5.88,5.89,65500.0,3.8161,3.8225,3.7839,3.7903,65500.0
2008-12-31 13:00:00,5.89,5.89,5.87,5.87,54300.0,3.7903,3.7903,3.7774,3.7774,54300.0
2008-12-31 13:05:00,5.88,5.89,5.87,5.89,23200.0,3.7839,3.7903,3.7774,3.7903,23200.0
2008-12-31 13:10:00,5.88,5.89,5.83,5.83,90700.0,3.7839,3.7903,3.7517,3.7517,90700.0
2008-12-31 13:15:00,5.83,5.83,5.8,5.83,143800.0,3.7517,3.7517,3.7324,3.7517,143800.0
2008-12-31 13:20:00,5.83,5.83,5.8,5.81,38600.0,3.7517,3.7517,3.7324,3.7388,38600.0
2008-12-31 13:25:00,5.81,5.81,5.75,5.77,199800.0,3.7388,3.7388,3.7002,3.7131,199800.0
2008-12-31 13:30:00,5.78,5.79,5.76,5.78,29200.0,3.7195,3.726,3.7067,3.7195,29200.0
2008-12-31 13:35:00,5.79,5.8,5.77,5.8,52500.0,3.726,3.7324,3.7131,3.7324,52500.0
2008-12-31 13:40:00,5.79,5.8,5.77,5.77,46400.0,3.726,3.7324,3.7131,3.7131,46400.0
2008-12-31 13:45:00,5.78,5.79,5.77,5.78,46900.0,3.7195,3.726,3.7131,3.7195,46900.0
2008-12-31 13:50:00,5.77,5.79,5.77,5.78,61900.0,3.7131,3.726,3.7131,3.7195,61900.0
2008-12-31 13:55:00,5.77,5.84,5.77,5.8,73000.0,3.7131,3.7581,3.7131,3.7324,73000.0
2008-12-31 14:00:00,5.8,5.85,5.79,5.82,88800.0,3.7324,3.7646,3.726,3.7453,88800.0
2008-12-31 14:05:00,5.83,5.85,5.83,5.85,97100.0,3.7517,3.7646,3.7517,3.7646,97100.0
2008-12-31 14:10:00,5.85,5.85,5.84,5.84,47900.0,3.7646,3.7646,3.7581,3.7581,47900.0
2008-12-31 14:15:00,5.85,5.85,5.84,5.85,33500.0,3.7646,3.7646,3.7581,3.7646,33500.0
2008-12-31 14:20:00,5.84,5.87,5.84,5.87,73400.0,3.7581,3.7774,3.7581,3.7774,73400.0
2008-12-31 14:25:00,5.87,5.88,5.86,5.88,69700.0,3.7774,3.7839,3.771,3.7839,69700.0
2008-12-31 14:30:00,5.87,5.92,5.87,5.92,130900.0,3.7774,3.8096,3.7774,3.8096,130900.0
2008-12-31 14:35:00,5.92,5.93,5.86,5.89,165000.0,3.8096,3.8161,3.771,3.7903,165000.0
2008-12-31 14:40:00,5.9,5.97,5.9,5.97,190200.0,3.7968,3.8418,3.7968,3.8418,190200.0
2008-12-31 14:45:00,5.97,5.97,5.9,5.92,111300.0,3.8418,3.8418,3.7968,3.8096,111300.0
2008-12-31 14:50:00,5.91,5.96,5.91,5.95,140600.0,3.8032,3.8354,3.8032,3.8289,140600.0
2008-12-31 14:55:00,5.95,5.95,5.94,5.95,109400.0,3.8289,3.8289,3.8225,3.8289,109400.0
2008-12-31 15:00:00,5.95,5.99,5.95,5.98,147800.0,3.8289,3.8547,3.8289,3.8482,147800.0
2008-12-31 15:05:00,5.98,6.0,5.94,5.95,261600.0,3.8482,3.8611,3.8225,3.8289,261600.0
2008-12-31 15:10:00,5.95,5.96,5.89,5.89,132900.0,3.8289,3.8354,3.7903,3.7903,132900.0
2008-12-31 15:15:00,5.9,5.93,5.89,5.92,66100.0,3.7968,3.8161,3.7903,3.8096,66100.0
2008-12-31 15:20:00,5.93,5.94,5.92,5.93,129200.0,3.8161,3.8225,3.8096,3.8161,129200.0
2008-12-31 15:25:00,5.92,5.93,5.86,5.88,169200.0,3.8096,3.8161,3.771,3.7839,169200.0
2008-12-31 15:30:00,5.88,5.9,5.87,5.9,141300.0,3.7839,3.7968,3.7774,3.7968,141300.0
2008-12-31 15:35:00,5.9,5.95,5.89,5.93,224700.0,3.7968,3.8289,3.7903,3.8161,224700.0
2008-12-31 15:40:00,5.93,5.95,5.91,5.93,291000.0,3.8161,3.8289,3.8032,3.8161,291000.0
2008-12-31 15:45:00,5.94,5.95,5.85,5.88,299400.0,3.8225,3.8289,3.7646,3.7839,299400.0
2008-12-31 15:50:00,5.88,5.93,5.88,5.93,334400.0,3.7839,3.8161,3.7839,3.8161,334400.0
2008-12-31 15:55:00,5.93,5.95,5.89,5.9,456200.0,3.8161,3.8289,3.7903,3.7968,456200.0
2009-01-02 09:30:00,5.89,6.02,5.85,5.91,202000.0,3.7903,3.874,3.7646,3.8032,202000.0
2009-01-02 09:35:00,5.92,6.01,5.92,5.93,160400.0,3.8096,3.8675,3.8096,3.8161,160400.0
2009-01-02 09:40:00,5.93,5.98,5.9,5.94,60300.0,3.8161,3.8482,3.7968,3.8225,60300.0
2009-01-02 09:45:00,5.93,6.01,5.92,5.98,160100.0,3.8161,3.8675,3.8096,3.8482,160100.0
2009-01-02 09:50:00,5.98,6.01,5.92,5.93,239200.0,3.8482,3.8675,3.8096,3.8161,239200.0
2009-01-02 09:55:00,5.93,5.97,5.92,5.97,55200.0,3.8161,3.8418,3.8096,3.8418,55200.0
2009-01-02 10:00:00,5.97,6.23,5.95,6.18,459200.0,3.8418,4.0091,3.8289,3.9769,459200.0
2009-01-02 10:05:00,6.19,6.33,6.18,6.27,532900.0,3.9834,4.0735,3.9769,4.0349,532900.0
2009-01-02 10:10:00,6.27,6.45,6.26,6.45,406600.0,4.0349,4.1507,4.0284,4.1507,406600.0
2009-01-02 10:15:00,6.44,6.5,6.36,6.4,414500.0,4.1443,4.1829,4.0928,4.1185,414500.0
2009-01-02 10:20:00,6.4,6.43,6.32,6.37,391900.0,4.1185,4.1378,4.067,4.0992,391900.0
2009-01-02 10:25:00,6.38,6.43,6.37,6.42,244700.0,4.1056,4.1378,4.0992,4.1314,244700.0
2009-01-02 10:30:00,6.42,6.57,6.41,6.55,429000.0,4.1314,4.2279,4.1249,4.215,429000.0
2009-01-02 10:35:00,6.55,6.59,6.51,6.54,338500.0,4.215,4.2408,4.1893,4.2086,338500.0
2009-01-02 10:40:00,6.54,6.6,6.53,6.58,534800.0,4.2086,4.2472,4.2022,4.2343,534800.0
2009-01-02 10:45:00,6.58,6.6,6.57,6.6,197900.0,4.2343,4.2472,4.2279,4.2472,197900.0
2009-01-02 10:50:00,6.6,6.75,6.58,6.75,515600.0,4.2472,4.3437,4.2343,4.3437,515600.0
2009-01-02 10:55:00,6.74,6.77,6.71,6.75,302600.0,4.3373,4.3566,4.318,4.3437,302600.0
2009-01-02 11:00:00,6.74,6.75,6.69,6.7,246800.0,4.3373,4.3437,4.3051,4.3116,246800.0
2009-01-02 11:05:00,6.69,6.74,6.66,6.72,209900.0,4.3051,4.3373,4.2858,4.3244,209900.0
2009-01-02 11:10:00,6.73,6.75,6.63,6.66,251800.0,4.3309,4.3437,4.2665,4.2858,251800.0
2009-01-02 11:15:00,6.66,6.7,6.62,6.64,176800.0,4.2858,4.3116,4.2601,4.273,176800.0
2009-01-02 11:20:00,6.64,6.69,6.63,6.68,112800.0,4.273,4.3051,4.2665,4.2987,112800.0
2009-01-02 11:25:00,6.68,6.74,6.67,6.71,183300.0,4.2987,4.3373,4.2923,4.318,183300.0
2009-01-02 11:30:00,6.7,6.71,6.68,6.71,87100.0,4.3116,4.318,4.2987,4.318,87100.0
2009-01-02 11:35:00,6.71,6.78,6.7,6.74,243100.0,4.318,4.3631,4.3116,4.3373,243100.0
2009-01-02 11:40:00,6.74,6.74,6.67,6.68,131700.0,4.3373,4.3373,4.2923,4.2987,131700.0
2009-01-02 11:45:00,6.69,6.72,6.65,6.65,98100.0,4.3051,4.3244,4.2794,4.2794,98100.0
2009-01-02 11:50:00,6.66,6.68,6.63,6.67,164200.0,4.2858,4.2987,4.2665,4.2923,164200.0
2009-01-02 11:55:00,6.66,6.7,6.66,6.69,103000.0,4.2858,4.3116,4.2858,4.3051,103000.0
2009-01-02 12:00:00,6.7,6.77,6.69,6.76,278900.0,4.3116,4.3566,4.3051,4.3502,278900.0
2009-01-02 12:05:00,6.77,6.88,6.77,6.85,389700.0,4.3566,4.4274,4.3566,4.4081,389700.0
2009-01-02 12:10:00,6.85,6.93,6.84,6.92,271300.0,4.4081,4.4596,4.4017,4.4531,271300.0
2009-01-02 12:15:00,6.93,6.94,6.84,6.87,322400.0,4.4596,4.466,4.4017,4.421,322400.0
2009-01-02 12:20:00,6.88,6.89,6.85,6.88,141200.0,4.4274,4.4338,4.4081,4.4274,141200.0
2009-01-02 12:25:00,6.88,6.95,6.87,6.93,322000.0,4.4274,4.4724,4.421,4.4596,322000.0
2009-01-02 12:30:00,6.94,6.96,6.89,6.93,256900.0,4.466,4.4789,4.4338,4.4596,256900.0
2009-01-02 12:35:00,6.93,6.96,6.92,6.95,192800.0,4.4596,4.4789,4.4531,4.4724,192800.0
2009-01-02 12:40:00,6.95,6.97,6.94,6.95,220300.0,4.4724,4.4853,4.466,4.4724,220300.0
2009-01-02 12:45:00,6.95,6.96,6.94,6.95,86100.0,4.4724,4.4789,4.466,4.4724,86100.0
2009-01-02 12:50:00,6.95,6.96,6.9,6.91,238100.0,4.4724,4.4789,4.4403,4.4467,238100.0
2009-01-02 12:55:00,6.92,6.94,6.88,6.92,146000.0,4.4531,4.466,4.4274,4.4531,146000.0
2009-01-02 13:00:00,6.93,6.94,6.89,6.94,157700.0,4.4596,4.466,4.4338,4.466,157700.0
2009-01-02 13:05:00,6.94,7.02,6.93,7.0,553400.0,4.466,4.5175,4.4596,4.5046,553400.0
2009-01-02 13:10:00,6.99,7.05,6.95,7.04,304700.0,4.4982,4.5368,4.4724,4.5304,304700.0
2009-01-02 13:15:00,7.04,7.04,6.97,6.99,194800.0,4.5304,4.5304,4.4853,4.4982,194800.0
2009-01-02 13:20:00,6.99,7.01,6.97,7.01,197100.0,4.4982,4.5111,4.4853,4.5111,197100.0
2009-01-02 13:25:00,7.01,7.01,6.98,6.99,190800.0,4.5111,4.5111,4.4918,4.4982,190800.0
2009-01-02 13:30:00,7.0,7.0,6.98,7.0,119400.0,4.5046,4.5046,4.4918,4.5046,119400.0
2009-01-02 13:35:00,7.0,7.04,6.99,7.03,107800.0,4.5046,4.5304,4.4982,4.5239,107800.0
2009-01-02 13:40:00,7.03,7.04,7.01,7.01,139600.0,4.5239,4.5304,4.5111,4.5111,139600.0
2009-01-02 13:45:00,7.01,7.02,6.99,7.01,108800.0,4.5111,4.5175,4.4982,4.5111,108800.0
2009-01-02 13:50:00,7.01,7.01,6.97,6.99,144400.0,4.5111,4.5111,4.4853,4.4982,144400.0
2009-01-02 13:55:00,6.98,7.0,6.97,6.99,204300.0,4.4918,4.5046,4.4853,4.4982,204300.0
2009-01-02 14:00:00,6.99,6.99,6.92,6.93,166600.0,4.4982,4.4982,4.4531,4.4596,166600.0
2009-01-02 14:05:00,6.93,7.0,6.93,6.97,161900.0,4.4596,4.5046,4.4596,4.4853,161900.0
2009-01-02 14:10:00,6.98,7.0,6.97,7.0,143300.0,4.4918,4.5046,4.4853,4.5046,143300.0
2009-01-02 14:15:00,7.0,7.05,6.99,7.05,315800.0,4.5046,4.5368,4.4982,4.5368,315800.0
2009-01-02 14:20:00,7.04,7.07,7.01,7.06,367700.0,4.5304,4.5497,4.5111,4.5432,367700.0
2009-01-02 14:25:00,7.07,7.1,7.06,7.1,125600.0,4.5497,4.569,4.5432,4.569,125600.0
2009-01-02 14:30:00,7.1,7.15,7.05,7.07,456300.0,4.569,4.6012,4.5368,4.5497,456300.0
2009-01-02 14:35:00,7.07,7.12,7.07,7.09,220700.0,4.5497,4.5818,4.5497,4.5625,220700.0
2009-01-02 14:40:00,7.09,7.14,7.09,7.14,198700.0,4.5625,4.5947,4.5625,4.5947,198700.0
2009-01-02 14:45:00,7.13,7.14,7.09,7.12,477800.0,4.5883,4.5947,4.5625,4.5818,477800.0
2009-01-02 14:50:00,7.12,7.19,7.12,7.16,502400.0,4.5818,4.6269,4.5818,4.6076,502400.0
2009-01-02 14:55:00,7.17,7.2,7.14,7.19,293900.0,4.614,4.6333,4.5947,4.6269,293900.0
2009-01-02 15:00:00,7.19,7.23,7.18,7.22,341900.0,4.6269,4.6526,4.6205,4.6462,341900.0
2009-01-02 15:05:00,7.22,7.24,7.2,7.23,236700.0,4.6462,4.6591,4.6333,4.6526,236700.0
2009-01-02 15:10:00,7.23,7.24,7.16,7.18,299000.0,4.6526,4.6591,4.6076,4.6205,299000.0
2009-01-02 15:15:00,7.18,7.23,7.18,7.23,220800.0,4.6205,4.6526,4.6205,4.6526,220800.0
2009-01-02 15:20:00,7.22,7.23,7.13,7.15,361600.0,4.6462,4.6526,4.5883,4.6012,361600.0
2009-01-02 15:25:00,7.16,7.18,7.12,7.17,322600.0,4.6076,4.6205,4.5818,4.614,322600.0
2009-01-02 15:30:00,7.17,7.2,7.16,7.18,295200.0,4.614,4.6333,4.6076,4.6205,295200.0
2009-01-02 15:35:00,7.18,7.2,7.17,7.19,214200.0,4.6205,4.6333,4.614,4.6269,214200.0
2009-01-02 15:40:00,7.19,7.2,7.17,7.17,347600.0,4.6269,4.6333,4.614,4.614,347600.0
2009-01-02 15:45:00,7.18,7.19,7.13,7.14,414700.0,4.6205,4.6269,4.5883,4.5947,414700.0
2009-01-02 15:50:00,7.15,7.18,7.11,7.12,619800.0,4.6012,4.6205,4.5754,4.5818,619800.0
2009-01-02 15:55:00,7.12,7.15,7.05,7.08,886000.0,4.5818,4.6012,4.5368,4.5561,886000.0
2009-01-05 09:30:00,7.05,7.38,6.92,7.29,569100.0,4.5368,4.7492,4.4531,4.6912,569100.0
2009-01-05 09:35:00,7.29,7.38,7.15,7.19,691500.0,4.6912,4.7492,4.6012,4.6269,691500.0
2009-01-05 09:40:00,7.2,7.58,7.17,7.53,857100.0,4.6333,4.8779,4.614,4.8457,857100.0
2009-01-05 09:45:00,7.54,7.69,7.5,7.68,1030500.0,4.8521,4.9487,4.8264,4.9422,1030500.0
2009-01-05 09:50:00,7.68,7.79,7.57,7.73,1032500.0,4.9422,5.013,4.8714,4.9744,1032500.0
2009-01-05 09:55:00,7.74,7.89,7.73,7.79,1141500.0,4.9808,5.0774,4.9744,5.013,1141500.0
2009-01-05 10:00:00,7.79,7.85,7.62,7.68,884300.0,5.013,5.0516,4.9036,4.9422,884300.0
2009-01-05 10:05:00,7.68,7.68,7.52,7.62,619600.0,4.9422,4.9422,4.8393,4.9036,619600.0
2009-01-05 10:10:00,7.63,7.69,7.53,7.69,446100.0,4.91,4.9487,4.8457,4.9487,446100.0
2009-01-05 10:15:00,7.69,7.71,7.61,7.69,284700.0,4.9487,4.9615,4.8972,4.9487,284700.0
2009-01-05 10:20:00,7.68,7.74,7.64,7.65,309000.0,4.9422,4.9808,4.9165,4.9229,309000.0
2009-01-05 10:25:00,7.65,7.87,7.65,7.87,678300.0,4.9229,5.0645,4.9229,5.0645,678300.0
2009-01-05 10:30:00,7.86,7.97,7.8,7.93,676200.0,5.0581,5.1288,5.0194,5.1031,676200.0
2009-01-05 10:35:00,7.93,8.18,7.89,8.12,1228300.0,5.1031,5.264,5.0774,5.2254,1228300.0
2009-01-05 10:40:00,8.12,8.24,8.09,8.13,957900.0,5.2254,5.3026,5.2061,5.2318,957900.0
2009-01-05 10:45:00,8.14,8.22,8.08,8.14,547000.0,5.2382,5.2897,5.1996,5.2382,547000.0
2009-01-05 10:50:00,8.13,8.27,8.12,8.24,773300.0,5.2318,5.3219,5.2254,5.3026,773300.0
2009-01-05 10:55:00,8.23,8.34,8.2,8.23,907000.0,5.2962,5.3669,5.2768,5.2962,907000.0
2009-01-05 11:00:00,8.23,8.24,8.11,8.2,476900.0,5.2962,5.3026,5.2189,5.2768,476900.0
2009-01-05 11:05:00,8.2,8.2,8.07,8.16,518200.0,5.2768,5.2768,5.1932,5.2511,518200.0
2009-01-05 11:10:00,8.17,8.19,8.11,8.18,305300.0,5.2575,5.2704,5.2189,5.264,305300.0
2009-01-05 11:15:00,8.17,8.21,8.1,8.11,490800.0,5.2575,5.2833,5.2125,5.2189,490800.0
2009-01-05 11:20:00,8.11,8.17,8.08,8.08,383200.0,5.2189,5.2575,5.1996,5.1996,383200.0
2009-01-05 11:25:00,8.08,8.11,8.04,8.09,439500.0,5.1996,5.2189,5.1739,5.2061,439500.0
2009-01-05 11:30:00,8.09,8.21,8.07,8.18,343500.0,5.2061,5.2833,5.1932,5.264,343500.0
2009-01-05 11:35:00,8.19,8.28,8.19,8.28,539500.0,5.2704,5.3283,5.2704,5.3283,539500.0
2009-01-05 11:40:00,8.28,8.34,8.28,8.34,601400.0,5.3283,5.3669,5.3283,5.3669,601400.0
2009-01-05 11:45:00,8.34,8.48,8.33,8.43,1020400.0,5.3669,5.457,5.3605,5.4249,1020400.0
2009-01-05 11:50:00,8.45,8.45,8.33,8.36,541100.0,5.4377,5.4377,5.3605,5.3798,541100.0
2009-01-05 11:55:00,8.37,8.42,8.28,8.29,445600.0,5.3862,5.4184,5.3283,5.3348,445600.0
2009-01-05 12:00:00,8.29,8.31,8.21,8.28,368000.0,5.3348,5.3476,5.2833,5.3283,368000.0
2009-01-05 12:05:00,8.27,8.31,8.26,8.29,304600.0,5.3219,5.3476,5.3155,5.3348,304600.0
2009-01-05 12:10:00,8.29,8.3,8.22,8.23,333400.0,5.3348,5.3412,5.2897,5.2962,333400.0
2009-01-05 12:15:00,8.22,8.41,8.22,8.38,489700.0,5.2897,5.412,5.2897,5.3927,489700.0
2009-01-05 12:20:00,8.39,8.41,8.35,8.36,301400.0,5.3991,5.412,5.3734,5.3798,301400.0
2009-01-05 12:25:00,8.35,8.37,8.33,8.37,234400.0,5.3734,5.3862,5.3605,5.3862,234400.0
2009-01-05 12:30:00,8.36,8.37,8.34,8.36,91500.0,5.3798,5.3862,5.3669,5.3798,91500.0
2009-01-05 12:35:00,8.37,8.44,8.35,8.43,282300.0,5.3862,5.4313,5.3734,5.4249,282300.0
2009-01-05 12:40:00,8.42,8.43,8.37,8.38,261800.0,5.4184,5.4249,5.3862,5.3927,261800.0
2009-01-05 12:45:00,8.37,8.39,8.29,8.29,302900.0,5.3862,5.3991,5.3348,5.3348,302900.0
2009-01-05 12:50:00,8.29,8.34,8.27,8.28,303200.0,5.3348,5.3669,5.3219,5.3283,303200.0
2009-01-05 12:55:00,8.29,8.38,8.29,8.37,238000.0,5.3348,5.3927,5.3348,5.3862,238000.0
2009-01-05 13:00:00,8.38,8.41,8.34,8.35,256300.0,5.3927,5.412,5.3669,5.3734,256300.0
2009-01-05 13:05:00,8.35,8.44,8.35,8.43,233300.0,5.3734,5.4313,5.3734,5.4249,233300.0
2009-01-05 13:10:00,8.43,8.5,8.42,8.46,518000.0,5.4249,5.4699,5.4184,5.4442,518000.0
2009-01-05 13:15:00,8.45,8.46,8.42,8.44,185600.0,5.4377,5.4442,5.4184,5.4313,185600.0
2009-01-05 13:20:00,8.43,8.46,8.43,8.45,273300.0,5.4249,5.4442,5.4249,5.4377,273300.0
2009-01-05 13:25:00,8.45,8.52,8.44,8.52,574300.0,5.4377,5.4828,5.4313,5.4828,574300.0
2009-01-05 13:30:00,8.52,8.53,8.48,8.51,608300.0,5.4828,5.4892,5.457,5.4763,608300.0
2009-01-05 13:35:00,8.51,8.51,8.34,8.41,607100.0,5.4763,5.4763,5.3669,5.412,607100.0
2009-01-05 13:40:00,8.41,8.45,8.36,8.45,320900.0,5.412,5.4377,5.3798,5.4377,320900.0
2009-01-05 13:45:00,8.45,8.48,8.42,8.45,192300.0,5.4377,5.457,5.4184,5.4377,192300.0
2009-01-05 13:50:00,8.46,8.53,8.43,8.49,229000.0,5.4442,5.4892,5.4249,5.4635,229000.0
2009-01-05 13:55:00,8.5,8.57,8.5,8.56,385200.0,5.4699,5.5149,5.4699,5.5085,385200.0
2009-01-05 14:00:00,8.56,8.58,8.5,8.51,247600.0,5.5085,5.5214,5.4699,5.4763,247600.0
2009-01-05 14:05:00,8.52,8.59,8.48,8.54,392000.0,5.4828,5.5278,5.457,5.4956,392000.0
2009-01-05 14:10:00,8.53,8.58,8.53,8.55,277900.0,5.4892,5.5214,5.4892,5.5021,277900.0
2009-01-05 14:15:00,8.56,8.56,8.43,8.51,352000.0,5.5085,5.5085,5.4249,5.4763,352000.0
2009-01-05 14:20:00,8.51,8.54,8.44,8.52,304300.0,5.4763,5.4956,5.4313,5.4828,304300.0
2009-01-05 14:25:00,8.52,8.55,8.44,8.46,458000.0,5.4828,5.5021,5.4313,5.4442,458000.0
2009-01-05 14:30:00,8.46,8.48,8.34,8.37,463300.0,5.4442,5.457,5.3669,5.3862,463300.0
2009-01-05 14:35:00,8.37,8.46,8.36,8.42,345200.0,5.3862,5.4442,5.3798,5.4184,345200.0
2009-01-05 14:40:00,8.42,8.49,8.4,8.42,260200.0,5.4184,5.4635,5.4055,5.4184,260200.0
2009-01-05 14:45:00,8.42,8.46,8.28,8.33,530300.0,5.4184,5.4442,5.3283,5.3605,530300.0
2009-01-05 14:50:00,8.33,8.35,8.24,8.26,411300.0,5.3605,5.3734,5.3026,5.3155,411300.0
2009-01-05 14:55:00,8.26,8.31,8.19,8.23,701600.0,5.3155,5.3476,5.2704,5.2962,701600.0
2009-01-05 15:00:00,8.23,8.29,8.23,8.28,393300.0,5.2962,5.3348,5.2962,5.3283,393300.0
2009-01-05 15:05:00,8.28,8.38,8.26,8.33,423700.0,5.3283,5.3927,5.3155,5.3605,423700.0
2009-01-05 15:10:00,8.33,8.34,8.25,8.26,292500.0,5.3605,5.3669,5.309,5.3155,292500.0
2009-01-05 15:15:00,8.26,8.27,8.22,8.23,491600.0,5.3155,5.3219,5.2897,5.2962,491600.0
2009-01-05 15:20:00,8.22,8.25,8.2,8.22,531900.0,5.2897,5.309,5.2768,5.2897,531900.0
2009-01-05 15:25:00,8.21,8.32,8.21,8.28,374300.0,5.2833,5.3541,5.2833,5.3283,374300.0
2009-01-05 15:30:00,8.29,8.45,8.28,8.45,517000.0,5.3348,5.4377,5.3283,5.4377,517000.0
2009-01-05 15:35:00,8.45,8.5,8.38,8.49,610500.0,5.4377,5.4699,5.3927,5.4635,610500.0
2009-01-05 15:40:00,8.48,8.56,8.42,8.45,701500.0,5.457,5.5085,5.4184,5.4377,701500.0
2009-01-05 15:45:00,8.45,8.5,8.42,8.44,406500.0,5.4377,5.4699,5.4184,5.4313,406500.0
2009-01-05 15:50:00,8.44,8.48,8.42,8.45,463000.0,5.4313,5.457,5.4184,5.4377,463000.0
2009-01-05 15:55:00,8.45,8.48,8.42,8.48,725800.0,5.4377,5.457,5.4184,5.457,725800.0
2009-01-06 09:30:00,8.81,9.14,8.7,9.03,1992300.0,5.6694,5.8818,5.5986,5.811,1992300.0
2009-01-06 09:35:00,9.02,9.03,8.92,8.99,944800.0,5.8045,5.811,5.7402,5.7852,944800.0
2009-01-06 09:40:00,8.99,9.15,8.95,8.95,1173400.0,5.7852,5.8882,5.7595,5.7595,1173400.0
2009-01-06 09:45:00,8.95,8.96,8.64,8.84,1629900.0,5.7595,5.7659,5.56,5.6887,1629900.0
2009-01-06 09:50:00,8.83,8.89,8.7,8.73,881600.0,5.6823,5.7209,5.5986,5.6179,881600.0
2009-01-06 09:55:00,8.72,8.81,8.46,8.46,1065900.0,5.6115,5.6694,5.4442,5.4442,1065900.0
2009-01-06 10:00:00,8.46,8.6,8.36,8.36,1279200.0,5.4442,5.5343,5.3798,5.3798,1279200.0
2009-01-06 10:05:00,8.36,8.45,8.21,8.28,1220300.0,5.3798,5.4377,5.2833,5.3283,1220300.0
2009-01-06 10:10:00,8.27,8.51,8.17,8.5,1066900.0,5.3219,5.4763,5.2575,5.4699,1066900.0
2009-01-06 10:15:00,8.5,8.51,8.31,8.45,601500.0,5.4699,5.4763,5.3476,5.4377,601500.0
2009-01-06 10:20:00,8.45,8.48,8.38,8.42,515100.0,5.4377,5.457,5.3927,5.4184,515100.0
2009-01-06 10:25:00,8.42,8.45,8.25,8.31,614000.0,5.4184,5.4377,5.309,5.3476,614000.0
2009-01-06 10:30:00,8.31,8.38,8.22,8.32,537300.0,5.3476,5.3927,5.2897,5.3541,537300.0
2009-01-06 10:35:00,8.32,8.41,8.3,8.37,274700.0,5.3541,5.412,5.3412,5.3862,274700.0
2009-01-06 10:40:00,8.38,8.47,8.38,8.47,490200.0,5.3927,5.4506,5.3927,5.4506,490200.0
2009-01-06 10:45:00,8.47,8.47,8.35,8.38,197300.0,5.4506,5.4506,5.3734,5.3927,197300.0
2009-01-06 10:50:00,8.37,8.45,8.37,8.38,281200.0,5.3862,5.4377,5.3862,5.3927,281200.0
2009-01-06 10:55:00,8.4,8.43,8.38,8.42,176600.0,5.4055,5.4249,5.3927,5.4184,176600.0
2009-01-06 11:00:00,8.42,8.45,8.33,8.33,293400.0,5.4184,5.4377,5.3605,5.3605,293400.0
2009-01-06 11:05:00,8.33,8.34,8.25,8.25,405100.0,5.3605,5.3669,5.309,5.309,405100.0
2009-01-06 11:10:00,8.25,8.3,8.2,8.28,326000.0,5.309,5.3412,5.2768,5.3283,326000.0
2009-01-06 11:15:00,8.28,8.38,8.27,8.35,172400.0,5.3283,5.3927,5.3219,5.3734,172400.0
2009-01-06 11:20:00,8.35,8.35,8.25,8.26,141500.0,5.3734,5.3734,5.309,5.3155,141500.0
2009-01-06 11:25:00,8.26,8.35,8.25,8.32,146100.0,5.3155,5.3734,5.309,5.3541,146100.0
2009-01-06 11:30:00,8.31,8.38,8.3,8.37,266900.0,5.3476,5.3927,5.3412,5.3862,266900.0
2009-01-06 11:35:00,8.37,8.4,8.32,8.34,204300.0,5.3862,5.4055,5.3541,5.3669,204300.0
2009-01-06 11:40:00,8.34,8.39,8.33,8.38,140600.0,5.3669,5.3991,5.3605,5.3927,140600.0
2009-01-06 11:45:00,8.38,8.38,8.31,8.34,96300.0,5.3927,5.3927,5.3476,5.3669,96300.0
2009-01-06 11:50:00,8.34,8.35,8.32,8.33,126200.0,5.3669,5.3734,5.3541,5.3605,126200.0
2009-01-06 11:55:00,8.33,8.33,8.27,8.3,217300.0,5.3605,5.3605,5.3219,5.3412,217300.0
2009-01-06 12:00:00,8.29,8.34,8.27,8.33,110400.0,5.3348,5.3669,5.3219,5.3605,110400.0
2009-01-06 12:05:00,8.32,8.37,8.31,8.37,119700.0,5.3541,5.3862,5.3476,5.3862,119700.0
2009-01-06 12:10:00,8.36,8.39,8.35,8.38,153600.0,5.3798,5.3991,5.3734,5.3927,153600.0
2009-01-06 12:15:00,8.38,8.39,8.34,8.35,165000.0,5.3927,5.3991,5.3669,5.3734,165000.0
2009-01-06 12:20:00,8.35,8.37,8.33,8.34,174200.0,5.3734,5.3862,5.3605,5.3669,174200.0
2009-01-06 12:25:00,8.34,8.38,8.3,8.38,175200.0,5.3669,5.3927,5.3412,5.3927,175200.0
2009-01-06 12:30:00,8.38,8.44,8.35,8.44,149500.0,5.3927,5.4313,5.3734,5.4313,149500.0
2009-01-06 12:35:00,8.44,8.54,8.43,8.54,487200.0,5.4313,5.4956,5.4249,5.4956,487200.0
2009-01-06 12:40:00,8.54,8.54,8.42,8.43,277800.0,5.4956,5.4956,5.4184,5.4249,277800.0
2009-01-06 12:45:00,8.44,8.45,8.39,8.43,126600.0,5.4313,5.4377,5.3991,5.4249,126600.0
2009-01-06 12:50:00,8.44,8.48,8.37,8.45,397500.0,5.4313,5.457,5.3862,5.4377,397500.0
2009-01-06 12:55:00,8.46,8.51,8.43,8.5,291300.0,5.4442,5.4763,5.4249,5.4699,291300.0
2009-01-06 13:00:00,8.5,8.5,8.42,8.43,243800.0,5.4699,5.4699,5.4184,5.4249,243800.0
2009-01-06 13:05:00,8.42,8.44,8.37,8.4,136600.0,5.4184,5.4313,5.3862,5.4055,136600.0
2009-01-06 13:10:00,8.4,8.43,8.35,8.37,104800.0,5.4055,5.4249,5.3734,5.3862,104800.0
2009-01-06 13:15:00,8.36,8.39,8.25,8.28,366000.0,5.3798,5.3991,5.309,5.3283,366000.0
2009-01-06 13:20:00,8.28,8.35,8.28,8.35,229700.0,5.3283,5.3734,5.3283,5.3734,229700.0
2009-01-06 13:25:00,8.35,8.35,8.3,8.31,134300.0,5.3734,5.3734,5.3412,5.3476,134300.0
2009-01-06 13:30:00,8.32,8.34,8.3,8.32,173700.0,5.3541,5.3669,5.3412,5.3541,173700.0
2009-01-06 13:35:00,8.32,8.34,8.29,8.33,195500.0,5.3541,5.3669,5.3348,5.3605,195500.0
2009-01-06 13:40:00,8.32,8.34,8.29,8.32,90300.0,5.3541,5.3669,5.3348,5.3541,90300.0
2009-01-06 13:45:00,8.31,8.39,8.31,8.34,155200.0,5.3476,5.3991,5.3476,5.3669,155200.0
2009-01-06 13:50:00,8.34,8.38,8.32,8.34,107400.0,5.3669,5.3927,5.3541,5.3669,107400.0
2009-01-06 13:55:00,8.34,8.37,8.33,8.36,98000.0,5.3669,5.3862,5.3605,5.3798,98000.0
2009-01-06 14:00:00,8.35,8.36,8.28,8.3,258400.0,5.3734,5.3798,5.3283,5.3412,258400.0
2009-01-06 14:05:00,8.31,8.34,8.27,8.34,145500.0,5.3476,5.3669,5.3219,5.3669,145500.0
2009-01-06 14:10:00,8.34,8.42,8.32,8.4,277900.0,5.3669,5.4184,5.3541,5.4055,277900.0
2009-01-06 14:15:00,8.4,8.45,8.38,8.42,180500.0,5.4055,5.4377,5.3927,5.4184,180500.0
2009-01-06 14:20:00,8.42,8.44,8.34,8.34,217200.0,5.4184,5.4313,5.3669,5.3669,217200.0
2009-01-06 14:25:00,8.35,8.42,8.34,8.41,135500.0,5.3734,5.4184,5.3669,5.412,135500.0
2009-01-06 14:30:00,8.41,8.46,8.4,8.44,241400.0,5.412,5.4442,5.4055,5.4313,241400.0
2009-01-06 14:35:00,8.44,8.5,8.43,8.5,273500.0,5.4313,5.4699,5.4249,5.4699,273500.0
2009-01-06 14:40:00,8.49,8.49,8.46,8.49,323700.0,5.4635,5.4635,5.4442,5.4635,323700.0
2009-01-06 14:45:00,8.48,8.49,8.41,8.42,272800.0,5.457,5.4635,5.412,5.4184,272800.0
2009-01-06 14:50:00,8.42,8.42,8.35,8.38,428700.0,5.4184,5.4184,5.3734,5.3927,428700.0
2009-01-06 14:55:00,8.39,8.4,8.37,8.4,116700.0,5.3991,5.4055,5.3862,5.4055,116700.0
2009-01-06 15:00:00,8.4,8.42,8.37,8.38,258900.0,5.4055,5.4184,5.3862,5.3927,258900.0
2009-01-06 15:05:00,8.38,8.4,8.3,8.33,303400.0,5.3927,5.4055,5.3412,5.3605,303400.0
2009-01-06 15:10:00,8.32,8.34,8.29,8.33,231100.0,5.3541,5.3669,5.3348,5.3605,231100.0
2009-01-06 15:15:00,8.33,8.34,8.26,8.28,254600.0,5.3605,5.3669,5.3155,5.3283,254600.0
2009-01-06 15:20:00,8.28,8.3,8.23,8.27,481300.0,5.3283,5.3412,5.2962,5.3219,481300.0
2009-01-06 15:25:00,8.27,8.35,8.24,8.33,521300.0,5.3219,5.3734,5.3026,5.3605,521300.0
2009-01-06 15:30:00,8.33,8.4,8.32,8.34,334100.0,5.3605,5.4055,5.3541,5.3669,334100.0
2009-01-06 15:35:00,8.34,8.4,8.33,8.36,304100.0,5.3669,5.4055,5.3605,5.3798,304100.0
2009-01-06 15:40:00,8.37,8.44,8.36,8.42,398000.0,5.3862,5.4313,5.3798,5.4184,398000.0
2009-01-06 15:45:00,8.42,8.42,8.33,8.39,390700.0,5.4184,5.4184,5.3605,5.3991,390700.0
2009-01-06 15:50:00,8.39,8.43,8.35,8.42,437000.0,5.3991,5.4249,5.3734,5.4184,437000.0
2009-01-06 15:55:00,8.42,8.43,8.35,8.38,471200.0,5.4184,5.4249,5.3734,5.3927,471200.0
2009-01-07 09:30:00,8.0,8.0,7.8,7.85,1114500.0,5.1481,5.1481,5.0194,5.0516,1114500.0
2009-01-07 09:35:00,7.85,7.86,7.35,7.61,1771900.0,5.0516,5.0581,4.7299,4.8972,1771900.0
2009-01-07 09:40:00,7.61,7.63,7.44,7.49,759800.0,4.8972,4.91,4.7878,4.8199,759800.0
2009-01-07 09:45:00,7.49,7.62,7.48,7.55,546300.0,4.8199,4.9036,4.8135,4.8586,546300.0
2009-01-07 09:50:00,7.55,7.69,7.55,7.68,591800.0,4.8586,4.9487,4.8586,4.9422,591800.0
2009-01-07 09:55:00,7.68,7.68,7.53,7.6,400100.0,4.9422,4.9422,4.8457,4.8907,400100.0
2009-01-07 10:00:00,7.6,7.65,7.52,7.59,266800.0,4.8907,4.9229,4.8393,4.8843,266800.0
2009-01-07 10:05:00,7.59,7.6,7.53,7.57,193800.0,4.8843,4.8907,4.8457,4.8714,193800.0
2009-01-07 10:10:00,7.57,7.62,7.55,7.57,239100.0,4.8714,4.9036,4.8586,4.8714,239100.0
2009-01-07 10:15:00,7.56,7.57,7.47,7.56,475700.0,4.865,4.8714,4.8071,4.865,475700.0
2009-01-07 10:20:00,7.56,7.62,7.47,7.47,284400.0,4.865,4.9036,4.8071,4.8071,284400.0
2009-01-07 10:25:00,7.46,7.58,7.45,7.58,602600.0,4.8006,4.8779,4.7942,4.8779,602600.0
2009-01-07 10:30:00,7.58,7.58,7.41,7.51,366800.0,4.8779,4.8779,4.7685,4.8328,366800.0
2009-01-07 10:35:00,7.51,7.55,7.48,7.53,159600.0,4.8328,4.8586,4.8135,4.8457,159600.0
2009-01-07 10:40:00,7.53,7.55,7.51,7.52,158200.0,4.8457,4.8586,4.8328,4.8393,158200.0
2009-01-07 10:45:00,7.53,7.53,7.49,7.53,72800.0,4.8457,4.8457,4.8199,4.8457,72800.0
2009-01-07 10:50:00,7.52,7.53,7.45,7.46,133300.0,4.8393,4.8457,4.7942,4.8006,133300.0
2009-01-07 10:55:00,7.47,7.53,7.46,7.52,123500.0,4.8071,4.8457,4.8006,4.8393,123500.0
2009-01-07 11:00:00,7.5,7.53,7.44,7.51,142900.0,4.8264,4.8457,4.7878,4.8328,142900.0
2009-01-07 11:05:00,7.5,7.5,7.46,7.47,147700.0,4.8264,4.8264,4.8006,4.8071,147700.0
2009-01-07 11:10:00,7.46,7.47,7.38,7.41,445900.0,4.8006,4.8071,4.7492,4.7685,445900.0
2009-01-07 11:15:00,7.42,7.48,7.42,7.42,193000.0,4.7749,4.8135,4.7749,4.7749,193000.0
2009-01-07 11:20:00,7.42,7.47,7.4,7.44,120200.0,4.7749,4.8071,4.762,4.7878,120200.0
2009-01-07 11:25:00,7.45,7.48,7.42,7.44,139800.0,4.7942,4.8135,4.7749,4.7878,139800.0
2009-01-07 11:30:00,7.43,7.51,7.43,7.48,235400.0,4.7813,4.8328,4.7813,4.8135,235400.0
2009-01-07 11:35:00,7.48,7.55,7.48,7.55,251800.0,4.8135,4.8586,4.8135,4.8586,251800.0
2009-01-07 11:40:00,7.54,7.6,7.54,7.57,264500.0,4.8521,4.8907,4.8521,4.8714,264500.0
2009-01-07 11:45:00,7.58,7.61,7.54,7.61,213200.0,4.8779,4.8972,4.8521,4.8972,213200.0
2009-01-07 11:50:00,7.61,7.64,7.57,7.57,145300.0,4.8972,4.9165,4.8714,4.8714,145300.0
2009-01-07 11:55:00,7.57,7.61,7.56,7.6,91700.0,4.8714,4.8972,4.865,4.8907,91700.0
2009-01-07 12:00:00,7.61,7.63,7.55,7.57,98300.0,4.8972,4.91,4.8586,4.8714,98300.0
2009-01-07 12:05:00,7.57,7.6,7.56,7.59,49800.0,4.8714,4.8907,4.865,4.8843,49800.0
2009-01-07 12:10:00,7.59,7.61,7.57,7.58,54900.0,4.8843,4.8972,4.8714,4.8779,54900.0
2009-01-07 12:15:00,7.57,7.62,7.55,7.62,114300.0,4.8714,4.9036,4.8586,4.9036,114300.0
2009-01-07 12:20:00,7.61,7.62,7.51,7.51,122300.0,4.8972,4.9036,4.8328,4.8328,122300.0
2009-01-07 12:25:00,7.52,7.61,7.51,7.59,152700.0,4.8393,4.8972,4.8328,4.8843,152700.0
2009-01-07 12:30:00,7.59,7.6,7.54,7.55,62400.0,4.8843,4.8907,4.8521,4.8586,62400.0
2009-01-07 12:35:00,7.55,7.58,7.54,7.54,53200.0,4.8586,4.8779,4.8521,4.8521,53200.0
2009-01-07 12:40:00,7.53,7.55,7.52,7.52,73600.0,4.8457,4.8586,4.8393,4.8393,73600.0
2009-01-07 12:45:00,7.53,7.57,7.51,7.53,63700.0,4.8457,4.8714,4.8328,4.8457,63700.0
2009-01-07 12:50:00,7.53,7.54,7.5,7.51,119500.0,4.8457,4.8521,4.8264,4.8328,119500.0
2009-01-07 12:55:00,7.5,7.51,7.47,7.49,123000.0,4.8264,4.8328,4.8071,4.8199,123000.0
2009-01-07 13:00:00,7.49,7.51,7.47,7.5,61700.0,4.8199,4.8328,4.8071,4.8264,61700.0
2009-01-07 13:05:00,7.49,7.52,7.48,7.52,54200.0,4.8199,4.8393,4.8135,4.8393,54200.0
2009-01-07 13:10:00,7.52,7.54,7.5,7.5,53100.0,4.8393,4.8521,4.8264,4.8264,53100.0
2009-01-07 13:15:00,7.5,7.58,7.5,7.57,59500.0,4.8264,4.8779,4.8264,4.8714,59500.0
2009-01-07 13:20:00,7.57,7.69,7.56,7.61,618100.0,4.8714,4.9487,4.865,4.8972,618100.0
2009-01-07 13:25:00,7.61,7.74,7.61,7.72,603800.0,4.8972,4.9808,4.8972,4.968,603800.0
2009-01-07 13:30:00,7.72,7.74,7.65,7.74,346000.0,4.968,4.9808,4.9229,4.9808,346000.0
2009-01-07 13:35:00,7.74,7.77,7.68,7.7,367400.0,4.9808,5.0001,4.9422,4.9551,367400.0
2009-01-07 13:40:00,7.7,7.7,7.6,7.64,293900.0,4.9551,4.9551,4.8907,4.9165,293900.0
2009-01-07 13:45:00,7.64,7.68,7.61,7.67,125300.0,4.9165,4.9422,4.8972,4.9358,125300.0
2009-01-07 13:50:00,7.67,7.68,7.62,7.65,96400.0,4.9358,4.9422,4.9036,4.9229,96400.0
2009-01-07 13:55:00,7.66,7.66,7.57,7.57,160000.0,4.9293,4.9293,4.8714,4.8714,160000.0
2009-01-07 14:00:00,7.57,7.67,7.57,7.65,150300.0,4.8714,4.9358,4.8714,4.9229,150300.0
2009-01-07 14:05:00,7.65,7.69,7.64,7.68,96200.0,4.9229,4.9487,4.9165,4.9422,96200.0
2009-01-07 14:10:00,7.68,7.68,7.63,7.64,108800.0,4.9422,4.9422,4.91,4.9165,108800.0
2009-01-07 14:15:00,7.64,7.72,7.64,7.67,165600.0,4.9165,4.968,4.9165,4.9358,165600.0
2009-01-07 14:20:00,7.67,7.71,7.64,7.64,108500.0,4.9358,4.9615,4.9165,4.9165,108500.0
2009-01-07 14:25:00,7.64,7.65,7.61,7.64,128200.0,4.9165,4.9229,4.8972,4.9165,128200.0
2009-01-07 14:30:00,7.64,7.66,7.62,7.62,93900.0,4.9165,4.9293,4.9036,4.9036,93900.0
2009-01-07 14:35:00,7.62,7.65,7.62,7.64,48300.0,4.9036,4.9229,4.9036,4.9165,48300.0
2009-01-07 14:40:00,7.64,7.65,7.62,7.62,90400.0,4.9165,4.9229,4.9036,4.9036,90400.0
2009-01-07 14:45:00,7.62,7.63,7.59,7.6,168800.0,4.9036,4.91,4.8843,4.8907,168800.0
2009-01-07 14:50:00,7.61,7.61,7.52,7.55,276100.0,4.8972,4.8972,4.8393,4.8586,276100.0
2009-01-07 14:55:00,7.56,7.56,7.54,7.55,69300.0,4.865,4.865,4.8521,4.8586,69300.0
2009-01-07 15:00:00,7.54,7.54,7.42,7.42,264100.0,4.8521,4.8521,4.7749,4.7749,264100.0
2009-01-07 15:05:00,7.43,7.46,7.38,7.4,542400.0,4.7813,4.8006,4.7492,4.762,542400.0
2009-01-07 15:10:00,7.4,7.42,7.35,7.36,339500.0,4.762,4.7749,4.7299,4.7363,339500.0
2009-01-07 15:15:00,7.36,7.38,7.27,7.33,451200.0,4.7363,4.7492,4.6784,4.717,451200.0
2009-01-07 15:20:00,7.32,7.4,7.31,7.39,278300.0,4.7106,4.762,4.7041,4.7556,278300.0
2009-01-07 15:25:00,7.38,7.44,7.36,7.44,214300.0,4.7492,4.7878,4.7363,4.7878,214300.0
2009-01-07 15:30:00,7.44,7.49,7.4,7.41,328900.0,4.7878,4.8199,4.762,4.7685,328900.0
2009-01-07 15:35:00,7.41,7.45,7.36,7.38,343100.0,4.7685,4.7942,4.7363,4.7492,343100.0
2009-01-07 15:40:00,7.38,7.46,7.36,7.45,244200.0,4.7492,4.8006,4.7363,4.7942,244200.0
2009-01-07 15:45:00,7.46,7.48,7.41,7.46,247300.0,4.8006,4.8135,4.7685,4.8006,247300.0
2009-01-07 15:50:00,7.46,7.47,7.41,7.44,283400.0,4.8006,4.8071,4.7685,4.7878,283400.0
2009-01-07 15:55:00,7.44,7.44,7.39,7.42,618200.0,4.7878,4.7878,4.7556,4.7749,618200.0
2009-01-08 09:30:00,7.05,7.06,6.9,7.01,752300.0,4.5368,4.5432,4.4403,4.5111,752300.0
2009-01-08 09:35:00,7.01,7.16,6.93,7.15,676000.0,4.5111,4.6076,4.4596,4.6012,676000.0
2009-01-08 09:40:00,7.14,7.16,6.95,6.98,526500.0,4.5947,4.6076,4.4724,4.4918,526500.0
2009-01-08 09:45:00,6.98,7.02,6.96,6.97,287000.0,4.4918,4.5175,4.4789,4.4853,287000.0
2009-01-08 09:50:00,6.96,6.96,6.83,6.91,482800.0,4.4789,4.4789,4.3952,4.4467,482800.0
2009-01-08 09:55:00,6.9,6.9,6.81,6.85,217200.0,4.4403,4.4403,4.3824,4.4081,217200.0
2009-01-08 10:00:00,6.85,6.96,6.83,6.96,278500.0,4.4081,4.4789,4.3952,4.4789,278500.0
2009-01-08 10:05:00,6.96,6.98,6.91,6.96,234100.0,4.4789,4.4918,4.4467,4.4789,234100.0
2009-01-08 10:10:00,6.97,6.97,6.9,6.9,179300.0,4.4853,4.4853,4.4403,4.4403,179300.0
2009-01-08 10:15:00,6.9,6.93,6.85,6.87,195700.0,4.4403,4.4596,4.4081,4.421,195700.0
2009-01-08 10:20:00,6.86,6.94,6.83,6.9,203800.0,4.4145,4.466,4.3952,4.4403,203800.0
2009-01-08 10:25:00,6.9,6.92,6.86,6.91,148900.0,4.4403,4.4531,4.4145,4.4467,148900.0
2009-01-08 10:30:00,6.9,6.94,6.87,6.92,230800.0,4.4403,4.466,4.421,4.4531,230800.0
2009-01-08 10:35:00,6.91,6.99,6.91,6.96,212600.0,4.4467,4.4982,4.4467,4.4789,212600.0
2009-01-08 10:40:00,6.95,7.06,6.93,7.0,387900.0,4.4724,4.5432,4.4596,4.5046,387900.0
2009-01-08 10:45:00,7.01,7.03,6.96,7.01,179200.0,4.5111,4.5239,4.4789,4.5111,179200.0
2009-01-08 10:50:00,7.01,7.09,7.0,7.02,309300.0,4.5111,4.5625,4.5046,4.5175,309300.0
2009-01-08 10:55:00,7.02,7.03,6.97,6.98,147900.0,4.5175,4.5239,4.4853,4.4918,147900.0
2009-01-08 11:00:00,6.98,7.04,6.98,7.03,133300.0,4.4918,4.5304,4.4918,4.5239,133300.0
2009-01-08 11:05:00,7.03,7.06,6.98,7.0,203600.0,4.5239,4.5432,4.4918,4.5046,203600.0
2009-01-08 11:10:00,7.0,7.0,6.97,6.98,91300.0,4.5046,4.5046,4.4853,4.4918,91300.0
2009-01-08 11:15:00,6.99,7.02,6.98,7.0,114500.0,4.4982,4.5175,4.4918,4.5046,114500.0
2009-01-08 11:20:00,7.0,7.0,6.96,6.96,200100.0,4.5046,4.5046,4.4789,4.4789,200100.0
2009-01-08 11:25:00,6.96,6.96,6.85,6.88,412100.0,4.4789,4.4789,4.4081,4.4274,412100.0
2009-01-08 11:30:00,6.88,6.88,6.81,6.82,314500.0,4.4274,4.4274,4.3824,4.3888,314500.0
2009-01-08 11:35:00,6.82,6.9,6.81,6.9,228100.0,4.3888,4.4403,4.3824,4.4403,228100.0
2009-01-08 11:40:00,6.9,6.95,6.9,6.94,140800.0,4.4403,4.4724,4.4403,4.466,140800.0
2009-01-08 11:45:00,6.93,6.94,6.87,6.92,141100.0,4.4596,4.466,4.421,4.4531,141100.0
2009-01-08 11:50:00,6.92,6.93,6.9,6.93,55100.0,4.4531,4.4596,4.4403,4.4596,55100.0
2009-01-08 11:55:00,6.92,6.93,6.87,6.87,153200.0,4.4531,4.4596,4.421,4.421,153200.0
2009-01-08 12:00:00,6.87,6.96,6.87,6.96,107000.0,4.421,4.4789,4.421,4.4789,107000.0
2009-01-08 12:05:00,6.96,6.98,6.94,6.97,150700.0,4.4789,4.4918,4.466,4.4853,150700.0
2009-01-08 12:10:00,6.97,7.07,6.97,7.03,475300.0,4.4853,4.5497,4.4853,4.5239,475300.0
2009-01-08 12:15:00,7.03,7.1,7.0,7.01,574600.0,4.5239,4.569,4.5046,4.5111,574600.0
2009-01-08 12:20:00,7.0,7.03,6.93,6.96,239500.0,4.5046,4.5239,4.4596,4.4789,239500.0
2009-01-08 12:25:00,6.96,7.0,6.95,6.98,101000.0,4.4789,4.5046,4.4724,4.4918,101000.0
2009-01-08 12:30:00,6.98,6.98,6.95,6.95,99400.0,4.4918,4.4918,4.4724,4.4724,99400.0
2009-01-08 12:35:00,6.95,6.97,6.94,6.94,156200.0,4.4724,4.4853,4.466,4.466,156200.0
2009-01-08 12:40:00,6.93,6.98,6.92,6.96,92600.0,4.4596,4.4918,4.4531,4.4789,92600.0
2009-01-08 12:45:00,6.96,6.99,6.96,6.98,63200.0,4.4789,4.4982,4.4789,4.4918,63200.0
2009-01-08 12:50:00,6.97,6.99,6.94,6.97,104200.0,4.4853,4.4982,4.466,4.4853,104200.0
2009-01-08 12:55:00,6.97,6.99,6.93,6.93,131800.0,4.4853,4.4982,4.4596,4.4596,131800.0
2009-01-08 13:00:00,6.93,6.96,6.92,6.96,78700.0,4.4596,4.4789,4.4531,4.4789,78700.0
2009-01-08 13:05:00,6.96,6.98,6.95,6.96,45300.0,4.4789,4.4918,4.4724,4.4789,45300.0
2009-01-08 13:10:00,6.97,6.97,6.92,6.92,91000.0,4.4853,4.4853,4.4531,4.4531,91000.0
2009-01-08 13:15:00,6.91,6.92,6.85,6.9,286600.0,4.4467,4.4531,4.4081,4.4403,286600.0
2009-01-08 13:20:00,6.91,6.95,6.88,6.91,103400.0,4.4467,4.4724,4.4274,4.4467,103400.0
2009-01-08 13:25:00,6.91,6.92,6.88,6.9,50100.0,4.4467,4.4531,4.4274,4.4403,50100.0
2009-01-08 13:30:00,6.89,6.97,6.88,6.94,106400.0,4.4338,4.4853,4.4274,4.466,106400.0
2009-01-08 13:35:00,6.94,6.95,6.92,6.94,32700.0,4.466,4.4724,4.4531,4.466,32700.0
2009-01-08 13:40:00,6.93,6.94,6.9,6.92,49900.0,4.4596,4.466,4.4403,4.4531,49900.0
2009-01-08 13:45:00,6.92,6.97,6.91,6.97,59900.0,4.4531,4.4853,4.4467,4.4853,59900.0
2009-01-08 13:50:00,6.97,6.98,6.95,6.96,52300.0,4.4853,4.4918,4.4724,4.4789,52300.0
2009-01-08 13:55:00,6.95,6.95,6.9,6.94,111200.0,4.4724,4.4724,4.4403,4.466,111200.0
2009-01-08 14:00:00,6.95,6.98,6.94,6.97,82500.0,4.4724,4.4918,4.466,4.4853,82500.0
2009-01-08 14:05:00,6.97,7.03,6.96,6.99,141300.0,4.4853,4.5239,4.4789,4.4982,141300.0
2009-01-08 14:10:00,6.99,7.0,6.99,7.0,89500.0,4.4982,4.5046,4.4982,4.5046,89500.0
2009-01-08 14:15:00,7.0,7.05,6.99,7.01,212300.0,4.5046,4.5368,4.4982,4.5111,212300.0
2009-01-08 14:20:00,7.02,7.04,7.0,7.01,138700.0,4.5175,4.5304,4.5046,4.5111,138700.0
2009-01-08 14:25:00,7.0,7.02,6.97,6.99,196000.0,4.5046,4.5175,4.4853,4.4982,196000.0
2009-01-08 14:30:00,6.98,6.99,6.9,6.91,200500.0,4.4918,4.4982,4.4403,4.4467,200500.0
2009-01-08 14:35:00,6.92,6.97,6.92,6.97,155500.0,4.4531,4.4853,4.4531,4.4853,155500.0
2009-01-08 14:40:00,6.97,7.0,6.92,6.99,110700.0,4.4853,4.5046,4.4531,4.4982,110700.0
2009-01-08 14:45:00,6.99,7.01,6.97,7.0,169400.0,4.4982,4.5111,4.4853,4.5046,169400.0
2009-01-08 14:50:00,7.0,7.09,6.99,7.08,240100.0,4.5046,4.5625,4.4982,4.5561,240100.0
2009-01-08 14:55:00,7.08,7.09,7.04,7.05,173600.0,4.5561,4.5625,4.5304,4.5368,173600.0
2009-01-08 15:00:00,7.05,7.14,7.04,7.11,295700.0,4.5368,4.5947,4.5304,4.5754,295700.0
2009-01-08 15:05:00,7.11,7.25,7.1,7.21,598100.0,4.5754,4.6655,4.569,4.6398,598100.0
2009-01-08 15:10:00,7.2,7.29,7.16,7.22,572600.0,4.6333,4.6912,4.6076,4.6462,572600.0
2009-01-08 15:15:00,7.22,7.25,7.19,7.23,310300.0,4.6462,4.6655,4.6269,4.6526,310300.0
2009-01-08 15:20:00,7.23,7.33,7.2,7.32,558400.0,4.6526,4.717,4.6333,4.7106,558400.0
2009-01-08 15:25:00,7.32,7.35,7.25,7.27,417300.0,4.7106,4.7299,4.6655,4.6784,417300.0
2009-01-08 15:30:00,7.26,7.27,7.18,7.2,323700.0,4.6719,4.6784,4.6205,4.6333,323700.0
2009-01-08 15:35:00,7.19,7.21,7.13,7.14,369100.0,4.6269,4.6398,4.5883,4.5947,369100.0
2009-01-08 15:40:00,7.14,7.23,7.14,7.19,319800.0,4.5947,4.6526,4.5947,4.6269,319800.0
2009-01-08 15:45:00,7.2,7.22,7.16,7.2,296500.0,4.6333,4.6462,4.6076,4.6333,296500.0
2009-01-08 15:50:00,7.2,7.24,7.19,7.21,305000.0,4.6333,4.6591,4.6269,4.6398,305000.0
2009-01-08 15:55:00,7.21,7.27,7.21,7.25,541100.0,4.6398,4.6784,4.6398,4.6655,541100.0
2009-01-09 09:30:00,7.37,7.45,7.24,7.26,306400.0,4.7427,4.7942,4.6591,4.6719,306400.0
2009-01-09 09:35:00,7.27,7.32,7.12,7.19,255300.0,4.6784,4.7106,4.5818,4.6269,255300.0
2009-01-09 09:40:00,7.19,7.22,7.08,7.14,177100.0,4.6269,4.6462,4.5561,4.5947,177100.0
2009-01-09 09:45:00,7.11,7.21,7.1,7.11,126500.0,4.5754,4.6398,4.569,4.5754,126500.0
2009-01-09 09:50:00,7.11,7.12,7.01,7.01,247100.0,4.5754,4.5818,4.5111,4.5111,247100.0
2009-01-09 09:55:00,7.01,7.11,6.95,7.1,341600.0,4.5111,4.5754,4.4724,4.569,341600.0
2009-01-09 10:00:00,7.1,7.17,7.05,7.12,201400.0,4.569,4.614,4.5368,4.5818,201400.0
2009-01-09 10:05:00,7.13,7.24,7.13,7.19,304800.0,4.5883,4.6591,4.5883,4.6269,304800.0
2009-01-09 10:10:00,7.2,7.22,7.13,7.15,158000.0,4.6333,4.6462,4.5883,4.6012,158000.0
2009-01-09 10:15:00,7.14,7.15,7.09,7.15,148900.0,4.5947,4.6012,4.5625,4.6012,148900.0
2009-01-09 10:20:00,7.14,7.14,7.1,7.11,98600.0,4.5947,4.5947,4.569,4.5754,98600.0
2009-01-09 10:25:00,7.11,7.11,7.06,7.07,210700.0,4.5754,4.5754,4.5432,4.5497,210700.0
2009-01-09 10:30:00,7.08,7.08,7.01,7.06,164900.0,4.5561,4.5561,4.5111,4.5432,164900.0
2009-01-09 10:35:00,7.06,7.06,7.0,7.03,142200.0,4.5432,4.5432,4.5046,4.5239,142200.0
2009-01-09 10:40:00,7.02,7.05,7.01,7.05,126900.0,4.5175,4.5368,4.5111,4.5368,126900.0
2009-01-09 10:45:00,7.05,7.09,7.02,7.04,153900.0,4.5368,4.5625,4.5175,4.5304,153900.0
2009-01-09 10:50:00,7.04,7.05,7.0,7.01,138400.0,4.5304,4.5368,4.5046,4.5111,138400.0
2009-01-09 10:55:00,7.01,7.03,7.0,7.03,146600.0,4.5111,4.5239,4.5046,4.5239,146600.0
2009-01-09 11:00:00,7.03,7.05,7.01,7.05,78500.0,4.5239,4.5368,4.5111,4.5368,78500.0
2009-01-09 11:05:00,7.05,7.08,7.04,7.06,124700.0,4.5368,4.5561,4.5304,4.5432,124700.0
2009-01-09 11:10:00,7.06,7.06,7.03,7.05,53500.0,4.5432,4.5432,4.5239,4.5368,53500.0
2009-01-09 11:15:00,7.05,7.07,7.05,7.06,29200.0,4.5368,4.5497,4.5368,4.5432,29200.0
2009-01-09 11:20:00,7.07,7.11,7.06,7.09,164600.0,4.5497,4.5754,4.5432,4.5625,164600.0
2009-01-09 11:25:00,7.09,7.1,7.08,7.09,63600.0,4.5625,4.569,4.5561,4.5625,63600.0
2009-01-09 11:30:00,7.08,7.1,7.08,7.1,52600.0,4.5561,4.569,4.5561,4.569,52600.0
2009-01-09 11:35:00,7.1,7.1,7.09,7.1,49000.0,4.569,4.569,4.5625,4.569,49000.0
2009-01-09 11:40:00,7.1,7.1,7.02,7.03,318500.0,4.569,4.569,4.5175,4.5239,318500.0
2009-01-09 11:45:00,7.02,7.05,7.02,7.03,89100.0,4.5175,4.5368,4.5175,4.5239,89100.0
2009-01-09 11:50:00,7.04,7.04,7.0,7.04,196900.0,4.5304,4.5304,4.5046,4.5304,196900.0
2009-01-09 11:55:00,7.04,7.04,7.01,7.02,78300.0,4.5304,4.5304,4.5111,4.5175,78300.0
2009-01-09 12:00:00,7.02,7.04,7.01,7.02,87200.0,4.5175,4.5304,4.5111,4.5175,87200.0
2009-01-09 12:05:00,7.03,7.09,7.02,7.08,152100.0,4.5239,4.5625,4.5175,4.5561,152100.0
2009-01-09 12:10:00,7.08,7.08,7.04,7.05,46100.0,4.5561,4.5561,4.5304,4.5368,46100.0
2009-01-09 12:15:00,7.04,7.05,7.02,7.03,53400.0,4.5304,4.5368,4.5175,4.5239,53400.0
2009-01-09 12:20:00,7.03,7.03,7.01,7.02,71400.0,4.5239,4.5239,4.5111,4.5175,71400.0
2009-01-09 12:25:00,7.02,7.04,7.02,7.02,29500.0,4.5175,4.5304,4.5175,4.5175,29500.0
2009-01-09 12:30:00,7.02,7.03,7.01,7.02,84700.0,4.5175,4.5239,4.5111,4.5175,84700.0
2009-01-09 12:35:00,7.03,7.05,7.02,7.03,63900.0,4.5239,4.5368,4.5175,4.5239,63900.0
2009-01-09 12:40:00,7.03,7.03,7.01,7.02,96700.0,4.5239,4.5239,4.5111,4.5175,96700.0
2009-01-09 12:45:00,7.02,7.03,7.01,7.03,63700.0,4.5175,4.5239,4.5111,4.5239,63700.0
2009-01-09 12:50:00,7.03,7.04,7.0,7.04,103100.0,4.5239,4.5304,4.5046,4.5304,103100.0
2009-01-09 12:55:00,7.03,7.04,7.01,7.02,45700.0,4.5239,4.5304,4.5111,4.5175,45700.0
2009-01-09 13:00:00,7.02,7.05,7.01,7.04,75700.0,4.5175,4.5368,4.5111,4.5304,75700.0
2009-01-09 13:05:00,7.04,7.04,6.98,6.98,260400.0,4.5304,4.5304,4.4918,4.4918,260400.0
2009-01-09 13:10:00,6.99,7.02,6.98,7.01,73100.0,4.4982,4.5175,4.4918,4.5111,73100.0
2009-01-09 13:15:00,7.0,7.02,6.99,7.01,129500.0,4.5046,4.5175,4.4982,4.5111,129500.0
2009-01-09 13:20:00,7.02,7.02,7.0,7.01,32900.0,4.5175,4.5175,4.5046,4.5111,32900.0
2009-01-09 13:25:00,7.01,7.02,7.0,7.02,54700.0,4.5111,4.5175,4.5046,4.5175,54700.0
2009-01-09 13:30:00,7.02,7.02,7.0,7.01,33600.0,4.5175,4.5175,4.5046,4.5111,33600.0
2009-01-09 13:35:00,7.01,7.04,7.01,7.04,36500.0,4.5111,4.5304,4.5111,4.5304,36500.0
2009-01-09 13:40:00,7.04,7.04,7.03,7.04,27000.0,4.5304,4.5304,4.5239,4.5304,27000.0
2009-01-09 13:45:00,7.03,7.08,7.03,7.07,39900.0,4.5239,4.5561,4.5239,4.5497,39900.0
2009-01-09 13:50:00,7.07,7.07,7.03,7.03,70000.0,4.5497,4.5497,4.5239,4.5239,70000.0
2009-01-09 13:55:00,7.03,7.04,7.01,7.03,92200.0,4.5239,4.5304,4.5111,4.5239,92200.0
2009-01-09 14:00:00,7.03,7.07,7.03,7.06,101600.0,4.5239,4.5497,4.5239,4.5432,101600.0
2009-01-09 14:05:00,7.06,7.1,7.05,7.08,116800.0,4.5432,4.569,4.5368,4.5561,116800.0
2009-01-09 14:10:00,7.09,7.1,7.06,7.08,93500.0,4.5625,4.569,4.5432,4.5561,93500.0
2009-01-09 14:15:00,7.09,7.1,7.06,7.1,109200.0,4.5625,4.569,4.5432,4.569,109200.0
2009-01-09 14:20:00,7.1,7.1,7.08,7.09,33300.0,4.569,4.569,4.5561,4.5625,33300.0
2009-01-09 14:25:00,7.09,7.09,7.08,7.08,49700.0,4.5625,4.5625,4.5561,4.5561,49700.0
2009-01-09 14:30:00,7.08,7.12,7.08,7.11,193600.0,4.5561,4.5818,4.5561,4.5754,193600.0
2009-01-09 14:35:00,7.11,7.12,7.08,7.08,125800.0,4.5754,4.5818,4.5561,4.5561,125800.0
2009-01-09 14:40:00,7.09,7.1,7.06,7.1,57900.0,4.5625,4.569,4.5432,4.569,57900.0
2009-01-09 14:45:00,7.1,7.1,7.07,7.08,72600.0,4.569,4.569,4.5497,4.5561,72600.0
2009-01-09 14:50:00,7.08,7.1,7.07,7.07,118700.0,4.5561,4.569,4.5497,4.5497,118700.0
2009-01-09 14:55:00,7.08,7.09,7.06,7.08,109000.0,4.5561,4.5625,4.5432,4.5561,109000.0
2009-01-09 15:00:00,7.08,7.08,7.05,7.06,171800.0,4.5561,4.5561,4.5368,4.5432,171800.0
2009-01-09 15:05:00,7.07,7.09,7.01,7.03,276300.0,4.5497,4.5625,4.5111,4.5239,276300.0
2009-01-09 15:10:00,7.03,7.05,6.99,7.05,180800.0,4.5239,4.5368,4.4982,4.5368,180800.0
2009-01-09 15:15:00,7.05,7.07,7.03,7.06,129300.0,4.5368,4.5497,4.5239,4.5432,129300.0
2009-01-09 15:20:00,7.06,7.09,7.05,7.05,168200.0,4.5432,4.5625,4.5368,4.5368,168200.0
2009-01-09 15:25:00,7.05,7.06,7.01,7.05,182300.0,4.5368,4.5432,4.5111,4.5368,182300.0
2009-01-09 15:30:00,7.05,7.08,7.03,7.06,199900.0,4.5368,4.5561,4.5239,4.5432,199900.0
2009-01-09 15:35:00,7.06,7.1,7.04,7.07,130700.0,4.5432,4.569,4.5304,4.5497,130700.0
2009-01-09 15:40:00,7.07,7.08,7.04,7.07,135300.0,4.5497,4.5561,4.5304,4.5497,135300.0
2009-01-09 15:45:00,7.07,7.08,7.02,7.02,150700.0,4.5497,4.5561,4.5175,4.5175,150700.0
2009-01-09 15:50:00,7.03,7.06,6.98,6.99,409700.0,4.5239,4.5432,4.4918,4.4982,409700.0
2009-01-09 15:55:00,7.0,7.01,6.98,7.0,478500.0,4.5046,4.5111,4.4918,4.5046,478500.0
2009-01-12 09:30:00,6.82,6.87,6.61,6.61,401100.0,4.3888,4.421,4.2537,4.2537,401100.0
2009-01-12 09:35:00,6.62,6.62,6.44,6.48,629000.0,4.2601,4.2601,4.1443,4.17,629000.0
2009-01-12 09:40:00,6.48,6.5,6.36,6.41,538100.0,4.17,4.1829,4.0928,4.1249,538100.0
2009-01-12 09:45:00,6.42,6.48,6.41,6.46,301900.0,4.1314,4.17,4.1249,4.1571,301900.0
2009-01-12 09:50:00,6.46,6.47,6.35,6.35,209200.0,4.1571,4.1636,4.0863,4.0863,209200.0
2009-01-12 09:55:00,6.35,6.42,6.35,6.42,265100.0,4.0863,4.1314,4.0863,4.1314,265100.0
2009-01-12 10:00:00,6.41,6.45,6.39,6.39,158100.0,4.1249,4.1507,4.1121,4.1121,158100.0
2009-01-12 10:05:00,6.39,6.41,6.32,6.4,276200.0,4.1121,4.1249,4.067,4.1185,276200.0
2009-01-12 10:10:00,6.39,6.43,6.35,6.36,139800.0,4.1121,4.1378,4.0863,4.0928,139800.0
2009-01-12 10:15:00,6.37,6.43,6.37,6.39,124900.0,4.0992,4.1378,4.0992,4.1121,124900.0
2009-01-12 10:20:00,6.39,6.4,6.28,6.31,367200.0,4.1121,4.1185,4.0413,4.0606,367200.0
2009-01-12 10:25:00,6.31,6.36,6.26,6.36,297300.0,4.0606,4.0928,4.0284,4.0928,297300.0
2009-01-12 10:30:00,6.35,6.36,6.33,6.33,119600.0,4.0863,4.0928,4.0735,4.0735,119600.0
2009-01-12 10:35:00,6.32,6.33,6.28,6.29,202600.0,4.067,4.0735,4.0413,4.0477,202600.0
2009-01-12 10:40:00,6.29,6.3,6.26,6.27,139000.0,4.0477,4.0542,4.0284,4.0349,139000.0
2009-01-12 10:45:00,6.28,6.3,6.25,6.25,110500.0,4.0413,4.0542,4.022,4.022,110500.0
2009-01-12 10:50:00,6.25,6.28,6.21,6.27,318700.0,4.022,4.0413,3.9962,4.0349,318700.0
2009-01-12 10:55:00,6.27,6.27,6.19,6.22,239600.0,4.0349,4.0349,3.9834,4.0027,239600.0
2009-01-12 11:00:00,6.23,6.23,6.18,6.21,178100.0,4.0091,4.0091,3.9769,3.9962,178100.0
2009-01-12 11:05:00,6.21,6.21,6.1,6.11,346200.0,3.9962,3.9962,3.9255,3.9319,346200.0
2009-01-12 11:10:00,6.11,6.11,6.04,6.07,292800.0,3.9319,3.9319,3.8868,3.9062,292800.0
2009-01-12 11:15:00,6.07,6.15,6.06,6.15,244800.0,3.9062,3.9576,3.8997,3.9576,244800.0
2009-01-12 11:20:00,6.15,6.17,6.08,6.14,235000.0,3.9576,3.9705,3.9126,3.9512,235000.0
2009-01-12 11:25:00,6.14,6.16,6.11,6.11,91000.0,3.9512,3.9641,3.9319,3.9319,91000.0
2009-01-12 11:30:00,6.11,6.11,6.08,6.1,104500.0,3.9319,3.9319,3.9126,3.9255,104500.0
2009-01-12 11:35:00,6.09,6.11,6.05,6.11,156600.0,3.919,3.9319,3.8933,3.9319,156600.0
2009-01-12 11:40:00,6.11,6.11,6.03,6.05,332100.0,3.9319,3.9319,3.8804,3.8933,332100.0
2009-01-12 11:45:00,6.05,6.05,6.02,6.03,137000.0,3.8933,3.8933,3.874,3.8804,137000.0
2009-01-12 11:50:00,6.04,6.06,6.01,6.03,151300.0,3.8868,3.8997,3.8675,3.8804,151300.0
2009-01-12 11:55:00,6.03,6.03,6.0,6.0,270100.0,3.8804,3.8804,3.8611,3.8611,270100.0
2009-01-12 12:00:00,6.01,6.04,6.0,6.02,175200.0,3.8675,3.8868,3.8611,3.874,175200.0
2009-01-12 12:05:00,6.02,6.03,6.0,6.03,207200.0,3.874,3.8804,3.8611,3.8804,207200.0
2009-01-12 12:10:00,6.03,6.07,6.01,6.06,175500.0,3.8804,3.9062,3.8675,3.8997,175500.0
2009-01-12 12:15:00,6.07,6.08,6.04,6.07,161400.0,3.9062,3.9126,3.8868,3.9062,161400.0
2009-01-12 12:20:00,6.07,6.08,6.06,6.07,156600.0,3.9062,3.9126,3.8997,3.9062,156600.0
2009-01-12 12:25:00,6.08,6.12,6.07,6.11,209800.0,3.9126,3.9383,3.9062,3.9319,209800.0
2009-01-12 12:30:00,6.11,6.18,6.11,6.18,142400.0,3.9319,3.9769,3.9319,3.9769,142400.0
2009-01-12 12:35:00,6.18,6.18,6.12,6.13,177700.0,3.9769,3.9769,3.9383,3.9448,177700.0
2009-01-12 12:40:00,6.14,6.16,6.14,6.14,50900.0,3.9512,3.9641,3.9512,3.9512,50900.0
2009-01-12 12:45:00,6.14,6.15,6.05,6.06,159300.0,3.9512,3.9576,3.8933,3.8997,159300.0
2009-01-12 12:50:00,6.06,6.07,6.05,6.07,107500.0,3.8997,3.9062,3.8933,3.9062,107500.0
2009-01-12 12:55:00,6.07,6.15,6.07,6.1,170000.0,3.9062,3.9576,3.9062,3.9255,170000.0
2009-01-12 13:00:00,6.09,6.12,6.08,6.09,73500.0,3.919,3.9383,3.9126,3.919,73500.0
2009-01-12 13:05:00,6.08,6.11,6.08,6.11,53400.0,3.9126,3.9319,3.9126,3.9319,53400.0
2009-01-12 13:10:00,6.11,6.15,6.1,6.13,55800.0,3.9319,3.9576,3.9255,3.9448,55800.0
2009-01-12 13:15:00,6.13,6.14,6.1,6.14,49500.0,3.9448,3.9512,3.9255,3.9512,49500.0
2009-01-12 13:20:00,6.14,6.15,6.09,6.1,133900.0,3.9512,3.9576,3.919,3.9255,133900.0
2009-01-12 13:25:00,6.09,6.1,6.08,6.09,57500.0,3.919,3.9255,3.9126,3.919,57500.0
2009-01-12 13:30:00,6.08,6.09,6.05,6.05,95400.0,3.9126,3.919,3.8933,3.8933,95400.0
2009-01-12 13:35:00,6.06,6.09,6.05,6.07,98800.0,3.8997,3.919,3.8933,3.9062,98800.0
2009-01-12 13:40:00,6.07,6.11,6.07,6.11,46800.0,3.9062,3.9319,3.9062,3.9319,46800.0
2009-01-12 13:45:00,6.1,6.15,6.1,6.14,104100.0,3.9255,3.9576,3.9255,3.9512,104100.0
2009-01-12 13:50:00,6.14,6.15,6.11,6.11,83000.0,3.9512,3.9576,3.9319,3.9319,83000.0
2009-01-12 13:55:00,6.11,6.12,6.08,6.08,115400.0,3.9319,3.9383,3.9126,3.9126,115400.0
2009-01-12 14:00:00,6.09,6.09,6.05,6.06,82600.0,3.919,3.919,3.8933,3.8997,82600.0
2009-01-12 14:05:00,6.05,6.07,6.04,6.07,148100.0,3.8933,3.9062,3.8868,3.9062,148100.0
2009-01-12 14:10:00,6.07,6.07,6.05,6.06,77500.0,3.9062,3.9062,3.8933,3.8997,77500.0
2009-01-12 14:15:00,6.05,6.06,6.04,6.05,91800.0,3.8933,3.8997,3.8868,3.8933,91800.0
2009-01-12 14:20:00,6.05,6.06,6.03,6.05,161500.0,3.8933,3.8997,3.8804,3.8933,161500.0
2009-01-12 14:25:00,6.05,6.05,6.03,6.03,68700.0,3.8933,3.8933,3.8804,3.8804,68700.0
2009-01-12 14:30:00,6.03,6.04,6.01,6.01,187000.0,3.8804,3.8868,3.8675,3.8675,187000.0
2009-01-12 14:35:00,6.01,6.02,6.0,6.02,241500.0,3.8675,3.874,3.8611,3.874,241500.0
2009-01-12 14:40:00,6.01,6.02,5.99,6.0,463400.0,3.8675,3.874,3.8547,3.8611,463400.0
2009-01-12 14:45:00,5.99,6.02,5.95,5.95,431900.0,3.8547,3.874,3.8289,3.8289,431900.0
2009-01-12 14:50:00,5.95,5.98,5.94,5.95,158400.0,3.8289,3.8482,3.8225,3.8289,158400.0
2009-01-12 14:55:00,5.95,5.98,5.94,5.98,112200.0,3.8289,3.8482,3.8225,3.8482,112200.0
2009-01-12 15:00:00,5.97,6.0,5.96,5.97,206500.0,3.8418,3.8611,3.8354,3.8418,206500.0
2009-01-12 15:05:00,5.97,5.98,5.95,5.95,161400.0,3.8418,3.8482,3.8289,3.8289,161400.0
2009-01-12 15:10:00,5.96,5.98,5.93,5.96,195700.0,3.8354,3.8482,3.8161,3.8354,195700.0
2009-01-12 15:15:00,5.96,5.96,5.92,5.93,106400.0,3.8354,3.8354,3.8096,3.8161,106400.0
2009-01-12 15:20:00,5.92,5.96,5.9,5.96,277300.0,3.8096,3.8354,3.7968,3.8354,277300.0
2009-01-12 15:25:00,5.96,5.98,5.94,5.95,208300.0,3.8354,3.8482,3.8225,3.8289,208300.0
2009-01-12 15:30:00,5.95,5.96,5.92,5.93,162900.0,3.8289,3.8354,3.8096,3.8161,162900.0
2009-01-12 15:35:00,5.92,5.94,5.9,5.91,232700.0,3.8096,3.8225,3.7968,3.8032,232700.0
2009-01-12 15:40:00,5.91,5.94,5.86,5.86,425200.0,3.8032,3.8225,3.771,3.771,425200.0
2009-01-12 15:45:00,5.86,5.94,5.82,5.94,465600.0,3.771,3.8225,3.7453,3.8225,465600.0
2009-01-12 15:50:00,5.94,6.02,5.93,5.96,516100.0,3.8225,3.874,3.8161,3.8354,516100.0
2009-01-12 15:55:00,5.96,5.98,5.91,5.93,700300.0,3.8354,3.8482,3.8032,3.8161,700300.0
2009-01-13 09:30:00,5.94,5.99,5.81,5.96,324500.0,3.8225,3.8547,3.7388,3.8354,324500.0
2009-01-13 09:35:00,5.97,6.24,5.93,6.2,471000.0,3.8418,4.0156,3.8161,3.9898,471000.0
2009-01-13 09:40:00,6.2,6.55,6.19,6.5,791500.0,3.9898,4.215,3.9834,4.1829,791500.0
2009-01-13 09:45:00,6.49,6.57,6.36,6.37,719700.0,4.1764,4.2279,4.0928,4.0992,719700.0
2009-01-13 09:50:00,6.37,6.53,6.36,6.45,614000.0,4.0992,4.2022,4.0928,4.1507,614000.0
2009-01-13 09:55:00,6.46,6.5,6.45,6.46,212500.0,4.1571,4.1829,4.1507,4.1571,212500.0
2009-01-13 10:00:00,6.46,6.48,6.43,6.44,301300.0,4.1571,4.17,4.1378,4.1443,301300.0
2009-01-13 10:05:00,6.44,6.52,6.44,6.48,252600.0,4.1443,4.1957,4.1443,4.17,252600.0
2009-01-13 10:10:00,6.47,6.53,6.45,6.45,221900.0,4.1636,4.2022,4.1507,4.1507,221900.0
2009-01-13 10:15:00,6.45,6.45,6.37,6.38,263000.0,4.1507,4.1507,4.0992,4.1056,263000.0
2009-01-13 10:20:00,6.38,6.38,6.19,6.22,515200.0,4.1056,4.1056,3.9834,4.0027,515200.0
2009-01-13 10:25:00,6.22,6.29,6.21,6.28,286100.0,4.0027,4.0477,3.9962,4.0413,286100.0
2009-01-13 10:30:00,6.27,6.3,6.24,6.26,201700.0,4.0349,4.0542,4.0156,4.0284,201700.0
2009-01-13 10:35:00,6.25,6.26,6.21,6.24,216100.0,4.022,4.0284,3.9962,4.0156,216100.0
2009-01-13 10:40:00,6.24,6.3,6.23,6.29,177300.0,4.0156,4.0542,4.0091,4.0477,177300.0
2009-01-13 10:45:00,6.29,6.34,6.28,6.33,166000.0,4.0477,4.0799,4.0413,4.0735,166000.0
2009-01-13 10:50:00,6.33,6.39,6.3,6.38,442500.0,4.0735,4.1121,4.0542,4.1056,442500.0
2009-01-13 10:55:00,6.38,6.39,6.34,6.34,154700.0,4.1056,4.1121,4.0799,4.0799,154700.0
2009-01-13 11:00:00,6.34,6.34,6.33,6.34,84200.0,4.0799,4.0799,4.0735,4.0799,84200.0
2009-01-13 11:05:00,6.33,6.4,6.33,6.38,170000.0,4.0735,4.1185,4.0735,4.1056,170000.0
2009-01-13 11:10:00,6.38,6.39,6.33,6.37,144200.0,4.1056,4.1121,4.0735,4.0992,144200.0
2009-01-13 11:15:00,6.38,6.38,6.33,6.35,46200.0,4.1056,4.1056,4.0735,4.0863,46200.0
2009-01-13 11:20:00,6.35,6.35,6.28,6.31,136000.0,4.0863,4.0863,4.0413,4.0606,136000.0
2009-01-13 11:25:00,6.32,6.39,6.31,6.39,125600.0,4.067,4.1121,4.0606,4.1121,125600.0
2009-01-13 11:30:00,6.39,6.43,6.38,6.39,118300.0,4.1121,4.1378,4.1056,4.1121,118300.0
2009-01-13 11:35:00,6.39,6.44,6.39,6.43,175900.0,4.1121,4.1443,4.1121,4.1378,175900.0
2009-01-13 11:40:00,6.43,6.46,6.39,6.42,156200.0,4.1378,4.1571,4.1121,4.1314,156200.0
2009-01-13 11:45:00,6.41,6.43,6.38,6.43,34000.0,4.1249,4.1378,4.1056,4.1378,34000.0
2009-01-13 11:50:00,6.42,6.47,6.41,6.41,119100.0,4.1314,4.1636,4.1249,4.1249,119100.0
2009-01-13 11:55:00,6.4,6.48,6.38,6.46,84700.0,4.1185,4.17,4.1056,4.1571,84700.0
2009-01-13 12:00:00,6.47,6.48,6.43,6.45,46100.0,4.1636,4.17,4.1378,4.1507,46100.0
2009-01-13 12:05:00,6.45,6.47,6.44,6.46,44000.0,4.1507,4.1636,4.1443,4.1571,44000.0
2009-01-13 12:10:00,6.45,6.46,6.44,6.45,99700.0,4.1507,4.1571,4.1443,4.1507,99700.0
2009-01-13 12:15:00,6.46,6.46,6.42,6.45,91000.0,4.1571,4.1571,4.1314,4.1507,91000.0
2009-01-13 12:20:00,6.46,6.46,6.43,6.44,74800.0,4.1571,4.1571,4.1378,4.1443,74800.0
2009-01-13 12:25:00,6.44,6.44,6.42,6.42,35700.0,4.1443,4.1443,4.1314,4.1314,35700.0
2009-01-13 12:30:00,6.42,6.43,6.39,6.43,76300.0,4.1314,4.1378,4.1121,4.1378,76300.0
2009-01-13 12:35:00,6.43,6.45,6.43,6.45,76000.0,4.1378,4.1507,4.1378,4.1507,76000.0
2009-01-13 12:40:00,6.45,6.45,6.39,6.39,50500.0,4.1507,4.1507,4.1121,4.1121,50500.0
2009-01-13 12:45:00,6.39,6.42,6.36,6.42,140500.0,4.1121,4.1314,4.0928,4.1314,140500.0
2009-01-13 12:50:00,6.43,6.45,6.39,6.39,62900.0,4.1378,4.1507,4.1121,4.1121,62900.0
2009-01-13 12:55:00,6.39,6.4,6.3,6.3,182700.0,4.1121,4.1185,4.0542,4.0542,182700.0
2009-01-13 13:00:00,6.3,6.31,6.24,6.25,181500.0,4.0542,4.0606,4.0156,4.022,181500.0
2009-01-13 13:05:00,6.25,6.29,6.25,6.29,78600.0,4.022,4.0477,4.022,4.0477,78600.0
2009-01-13 13:10:00,6.29,6.31,6.29,6.31,36100.0,4.0477,4.0606,4.0477,4.0606,36100.0
2009-01-13 13:15:00,6.31,6.31,6.25,6.26,80700.0,4.0606,4.0606,4.022,4.0284,80700.0
2009-01-13 13:20:00,6.25,6.26,6.2,6.2,203400.0,4.022,4.0284,3.9898,3.9898,203400.0
2009-01-13 13:25:00,6.21,6.24,6.2,6.23,117000.0,3.9962,4.0156,3.9898,4.0091,117000.0
2009-01-13 13:30:00,6.22,6.22,6.2,6.22,84600.0,4.0027,4.0027,3.9898,4.0027,84600.0
2009-01-13 13:35:00,6.22,6.23,6.21,6.21,25800.0,4.0027,4.0091,3.9962,3.9962,25800.0
2009-01-13 13:40:00,6.21,6.22,6.15,6.17,206500.0,3.9962,4.0027,3.9576,3.9705,206500.0
2009-01-13 13:45:00,6.16,6.2,6.16,6.2,97200.0,3.9641,3.9898,3.9641,3.9898,97200.0
2009-01-13 13:50:00,6.19,6.2,6.19,6.19,57200.0,3.9834,3.9898,3.9834,3.9834,57200.0
2009-01-13 13:55:00,6.19,6.2,6.16,6.17,88900.0,3.9834,3.9898,3.9641,3.9705,88900.0
2009-01-13 14:00:00,6.17,6.18,6.16,6.17,101000.0,3.9705,3.9769,3.9641,3.9705,101000.0
2009-01-13 14:05:00,6.16,6.22,6.16,6.22,129500.0,3.9641,4.0027,3.9641,4.0027,129500.0
2009-01-13 14:10:00,6.22,6.29,6.22,6.28,72200.0,4.0027,4.0477,4.0027,4.0413,72200.0
2009-01-13 14:15:00,6.28,6.29,6.25,6.28,137200.0,4.0413,4.0477,4.022,4.0413,137200.0
2009-01-13 14:20:00,6.27,6.28,6.26,6.26,96300.0,4.0349,4.0413,4.0284,4.0284,96300.0
2009-01-13 14:25:00,6.27,6.27,6.24,6.25,168400.0,4.0349,4.0349,4.0156,4.022,168400.0
2009-01-13 14:30:00,6.24,6.4,6.24,6.38,195600.0,4.0156,4.1185,4.0156,4.1056,195600.0
2009-01-13 14:35:00,6.39,6.43,6.37,6.41,188300.0,4.1121,4.1378,4.0992,4.1249,188300.0
2009-01-13 14:40:00,6.42,6.45,6.37,6.41,158100.0,4.1314,4.1507,4.0992,4.1249,158100.0
2009-01-13 14:45:00,6.4,6.52,6.4,6.49,325600.0,4.1185,4.1957,4.1185,4.1764,325600.0
2009-01-13 14:50:00,6.48,6.49,6.41,6.42,161200.0,4.17,4.1764,4.1249,4.1314,161200.0
2009-01-13 14:55:00,6.41,6.48,6.39,6.39,178600.0,4.1249,4.17,4.1121,4.1121,178600.0
2009-01-13 15:00:00,6.38,6.38,6.31,6.34,218600.0,4.1056,4.1056,4.0606,4.0799,218600.0
2009-01-13 15:05:00,6.34,6.35,6.29,6.31,233500.0,4.0799,4.0863,4.0477,4.0606,233500.0
2009-01-13 15:10:00,6.31,6.35,6.3,6.33,122000.0,4.0606,4.0863,4.0542,4.0735,122000.0
2009-01-13 15:15:00,6.32,6.4,6.3,6.36,159600.0,4.067,4.1185,4.0542,4.0928,159600.0
2009-01-13 15:20:00,6.37,6.44,6.34,6.44,259900.0,4.0992,4.1443,4.0799,4.1443,259900.0
2009-01-13 15:25:00,6.44,6.45,6.4,6.41,115200.0,4.1443,4.1507,4.1185,4.1249,115200.0
2009-01-13 15:30:00,6.42,6.42,6.34,6.42,151700.0,4.1314,4.1314,4.0799,4.1314,151700.0
2009-01-13 15:35:00,6.42,6.44,6.4,6.42,125600.0,4.1314,4.1443,4.1185,4.1314,125600.0
2009-01-13 15:40:00,6.42,6.45,6.41,6.42,251100.0,4.1314,4.1507,4.1249,4.1314,251100.0
2009-01-13 15:45:00,6.42,6.43,6.4,6.41,158700.0,4.1314,4.1378,4.1185,4.1249,158700.0
2009-01-13 15:50:00,6.41,6.43,6.39,6.39,318500.0,4.1249,4.1378,4.1121,4.1121,318500.0
2009-01-13 15:55:00,6.39,6.5,6.39,6.48,698800.0,4.1121,4.1829,4.1121,4.17,698800.0
2009-01-14 09:30:00,6.1,6.28,6.08,6.14,328500.0,3.9255,4.0413,3.9126,3.9512,328500.0
2009-01-14 09:35:00,6.15,6.26,6.14,6.21,339500.0,3.9576,4.0284,3.9512,3.9962,339500.0
2009-01-14 09:40:00,6.22,6.26,6.19,6.19,227900.0,4.0027,4.0284,3.9834,3.9834,227900.0
2009-01-14 09:45:00,6.2,6.31,6.19,6.27,379200.0,3.9898,4.0606,3.9834,4.0349,379200.0
2009-01-14 09:50:00,6.26,6.27,6.2,6.25,235700.0,4.0284,4.0349,3.9898,4.022,235700.0
2009-01-14 09:55:00,6.24,6.25,6.12,6.12,251200.0,4.0156,4.022,3.9383,3.9383,251200.0
2009-01-14 10:00:00,6.12,6.25,6.12,6.25,287600.0,3.9383,4.022,3.9383,4.022,287600.0
2009-01-14 10:05:00,6.25,6.5,6.25,6.43,995900.0,4.022,4.1829,4.022,4.1378,995900.0
2009-01-14 10:10:00,6.43,6.64,6.43,6.54,873200.0,4.1378,4.273,4.1378,4.2086,873200.0
2009-01-14 10:15:00,6.55,6.6,6.4,6.6,528700.0,4.215,4.2472,4.1185,4.2472,528700.0
2009-01-14 10:20:00,6.6,6.63,6.54,6.58,484200.0,4.2472,4.2665,4.2086,4.2343,484200.0
2009-01-14 10:25:00,6.59,6.6,6.48,6.48,185000.0,4.2408,4.2472,4.17,4.17,185000.0
2009-01-14 10:30:00,6.48,6.48,6.37,6.37,143000.0,4.17,4.17,4.0992,4.0992,143000.0
2009-01-14 10:35:00,6.37,6.4,6.2,6.28,803100.0,4.0992,4.1185,3.9898,4.0413,803100.0
2009-01-14 10:40:00,6.27,6.32,6.22,6.23,386300.0,4.0349,4.067,4.0027,4.0091,386300.0
2009-01-14 10:45:00,6.23,6.3,6.21,6.25,378000.0,4.0091,4.0542,3.9962,4.022,378000.0
2009-01-14 10:50:00,6.26,6.28,6.24,6.27,230400.0,4.0284,4.0413,4.0156,4.0349,230400.0
2009-01-14 10:55:00,6.27,6.28,6.25,6.26,178500.0,4.0349,4.0413,4.022,4.0284,178500.0
2009-01-14 11:00:00,6.26,6.27,6.24,6.26,201800.0,4.0284,4.0349,4.0156,4.0284,201800.0
2009-01-14 11:05:00,6.26,6.26,6.24,6.25,196200.0,4.0284,4.0284,4.0156,4.022,196200.0
2009-01-14 11:10:00,6.25,6.26,6.24,6.25,270400.0,4.022,4.0284,4.0156,4.022,270400.0
2009-01-14 11:15:00,6.25,6.26,6.23,6.26,184000.0,4.022,4.0284,4.0091,4.0284,184000.0
2009-01-14 11:20:00,6.25,6.26,6.24,6.25,245700.0,4.022,4.0284,4.0156,4.022,245700.0
2009-01-14 11:25:00,6.24,6.26,6.22,6.23,300200.0,4.0156,4.0284,4.0027,4.0091,300200.0
2009-01-14 11:30:00,6.22,6.23,6.2,6.2,132200.0,4.0027,4.0091,3.9898,3.9898,132200.0
2009-01-14 11:35:00,6.2,6.23,6.2,6.23,193800.0,3.9898,4.0091,3.9898,4.0091,193800.0
2009-01-14 11:40:00,6.22,6.27,6.22,6.25,129700.0,4.0027,4.0349,4.0027,4.022,129700.0
2009-01-14 11:45:00,6.25,6.25,6.2,6.22,114300.0,4.022,4.022,3.9898,4.0027,114300.0
2009-01-14 11:50:00,6.22,6.25,6.21,6.25,122600.0,4.0027,4.022,3.9962,4.022,122600.0
2009-01-14 11:55:00,6.24,6.25,6.22,6.23,46600.0,4.0156,4.022,4.0027,4.0091,46600.0
2009-01-14 12:00:00,6.22,6.24,6.22,6.23,155600.0,4.0027,4.0156,4.0027,4.0091,155600.0
2009-01-14 12:05:00,6.23,6.27,6.22,6.26,103400.0,4.0091,4.0349,4.0027,4.0284,103400.0
2009-01-14 12:10:00,6.26,6.26,6.24,6.26,78600.0,4.0284,4.0284,4.0156,4.0284,78600.0
2009-01-14 12:15:00,6.25,6.26,6.25,6.26,73400.0,4.022,4.0284,4.022,4.0284,73400.0
2009-01-14 12:20:00,6.25,6.26,6.24,6.25,56300.0,4.022,4.0284,4.0156,4.022,56300.0
2009-01-14 12:25:00,6.25,6.28,6.25,6.27,95300.0,4.022,4.0413,4.022,4.0349,95300.0
2009-01-14 12:30:00,6.28,6.32,6.27,6.3,236200.0,4.0413,4.067,4.0349,4.0542,236200.0
2009-01-14 12:35:00,6.31,6.32,6.29,6.3,256800.0,4.0606,4.067,4.0477,4.0542,256800.0
2009-01-14 12:40:00,6.3,6.31,6.24,6.25,274400.0,4.0542,4.0606,4.0156,4.022,274400.0
2009-01-14 12:45:00,6.25,6.3,6.23,6.23,124100.0,4.022,4.0542,4.0091,4.0091,124100.0
2009-01-14 12:50:00,6.23,6.3,6.23,6.3,88900.0,4.0091,4.0542,4.0091,4.0542,88900.0
2009-01-14 12:55:00,6.29,6.3,6.26,6.27,72000.0,4.0477,4.0542,4.0284,4.0349,72000.0
2009-01-14 13:00:00,6.27,6.28,6.25,6.26,62200.0,4.0349,4.0413,4.022,4.0284,62200.0
2009-01-14 13:05:00,6.26,6.27,6.24,6.25,56500.0,4.0284,4.0349,4.0156,4.022,56500.0
2009-01-14 13:10:00,6.24,6.24,6.2,6.21,185100.0,4.0156,4.0156,3.9898,3.9962,185100.0
2009-01-14 13:15:00,6.2,6.25,6.2,6.24,225800.0,3.9898,4.022,3.9898,4.0156,225800.0
2009-01-14 13:20:00,6.24,6.25,6.15,6.15,133300.0,4.0156,4.022,3.9576,3.9576,133300.0
2009-01-14 13:25:00,6.16,6.2,6.1,6.11,221300.0,3.9641,3.9898,3.9255,3.9319,221300.0
2009-01-14 13:30:00,6.1,6.14,6.05,6.13,255800.0,3.9255,3.9512,3.8933,3.9448,255800.0
2009-01-14 13:35:00,6.12,6.13,6.06,6.06,199800.0,3.9383,3.9448,3.8997,3.8997,199800.0
2009-01-14 13:40:00,6.06,6.07,6.04,6.05,186100.0,3.8997,3.9062,3.8868,3.8933,186100.0
2009-01-14 13:45:00,6.05,6.09,6.03,6.06,217300.0,3.8933,3.919,3.8804,3.8997,217300.0
2009-01-14 13:50:00,6.05,6.09,6.05,6.07,217500.0,3.8933,3.919,3.8933,3.9062,217500.0
2009-01-14 13:55:00,6.07,6.08,6.05,6.05,156600.0,3.9062,3.9126,3.8933,3.8933,156600.0
2009-01-14 14:00:00,6.05,6.06,6.04,6.05,119600.0,3.8933,3.8997,3.8868,3.8933,119600.0
2009-01-14 14:05:00,6.05,6.08,6.02,6.08,146400.0,3.8933,3.9126,3.874,3.9126,146400.0
2009-01-14 14:10:00,6.07,6.11,6.06,6.1,144300.0,3.9062,3.9319,3.8997,3.9255,144300.0
2009-01-14 14:15:00,6.1,6.16,6.09,6.1,203400.0,3.9255,3.9641,3.919,3.9255,203400.0
2009-01-14 14:20:00,6.1,6.12,6.08,6.12,162100.0,3.9255,3.9383,3.9126,3.9383,162100.0
2009-01-14 14:25:00,6.11,6.14,6.09,6.14,129500.0,3.9319,3.9512,3.919,3.9512,129500.0
2009-01-14 14:30:00,6.13,6.24,6.13,6.23,267600.0,3.9448,4.0156,3.9448,4.0091,267600.0
2009-01-14 14:35:00,6.23,6.28,6.22,6.23,159100.0,4.0091,4.0413,4.0027,4.0091,159100.0
2009-01-14 14:40:00,6.22,6.23,6.17,6.2,171400.0,4.0027,4.0091,3.9705,3.9898,171400.0
2009-01-14 14:45:00,6.2,6.21,6.18,6.18,62000.0,3.9898,3.9962,3.9769,3.9769,62000.0
2009-01-14 14:50:00,6.18,6.2,6.17,6.17,64400.0,3.9769,3.9898,3.9705,3.9705,64400.0
2009-01-14 14:55:00,6.18,6.22,6.17,6.17,70600.0,3.9769,4.0027,3.9705,3.9705,70600.0
2009-01-14 15:00:00,6.18,6.18,6.1,6.13,185100.0,3.9769,3.9769,3.9255,3.9448,185100.0
2009-01-14 15:05:00,6.13,6.16,6.1,6.15,118400.0,3.9448,3.9641,3.9255,3.9576,118400.0
2009-01-14 15:10:00,6.14,6.17,6.12,6.16,123700.0,3.9512,3.9705,3.9383,3.9641,123700.0
2009-01-14 15:15:00,6.16,6.17,6.1,6.11,235100.0,3.9641,3.9705,3.9255,3.9319,235100.0
2009-01-14 15:20:00,6.1,6.15,6.1,6.13,193600.0,3.9255,3.9576,3.9255,3.9448,193600.0
2009-01-14 15:25:00,6.13,6.15,6.1,6.1,163000.0,3.9448,3.9576,3.9255,3.9255,163000.0
2009-01-14 15:30:00,6.1,6.14,6.1,6.12,136800.0,3.9255,3.9512,3.9255,3.9383,136800.0
2009-01-14 15:35:00,6.13,6.13,6.06,6.1,284400.0,3.9448,3.9448,3.8997,3.9255,284400.0
2009-01-14 15:40:00,6.09,6.09,6.05,6.08,198600.0,3.919,3.919,3.8933,3.9126,198600.0
2009-01-14 15:45:00,6.08,6.1,6.06,6.08,321900.0,3.9126,3.9255,3.8997,3.9126,321900.0
2009-01-14 15:50:00,6.08,6.11,6.07,6.08,482500.0,3.9126,3.9319,3.9062,3.9126,482500.0
2009-01-14 15:55:00,6.08,6.1,6.06,6.07,672300.0,3.9126,3.9255,3.8997,3.9062,672300.0
2009-01-15 09:30:00,6.3,6.3,6.03,6.06,306900.0,4.0542,4.0542,3.8804,3.8997,306900.0
2009-01-15 09:35:00,6.06,6.1,6.0,6.06,164300.0,3.8997,3.9255,3.8611,3.8997,164300.0
2009-01-15 09:40:00,6.05,6.06,5.87,5.89,346400.0,3.8933,3.8997,3.7774,3.7903,346400.0
2009-01-15 09:45:00,5.88,5.88,5.7,5.73,411900.0,3.7839,3.7839,3.6681,3.6874,411900.0
2009-01-15 09:50:00,5.73,5.78,5.7,5.75,386000.0,3.6874,3.7195,3.6681,3.7002,386000.0
2009-01-15 09:55:00,5.75,5.9,5.75,5.88,275800.0,3.7002,3.7968,3.7002,3.7839,275800.0
2009-01-15 10:00:00,5.88,5.96,5.84,5.85,314200.0,3.7839,3.8354,3.7581,3.7646,314200.0
2009-01-15 10:05:00,5.85,5.85,5.72,5.72,442100.0,3.7646,3.7646,3.6809,3.6809,442100.0
2009-01-15 10:10:00,5.72,5.74,5.62,5.66,288400.0,3.6809,3.6938,3.6166,3.6423,288400.0
2009-01-15 10:15:00,5.66,5.68,5.59,5.66,279400.0,3.6423,3.6552,3.5973,3.6423,279400.0
2009-01-15 10:20:00,5.66,5.72,5.57,5.64,563300.0,3.6423,3.6809,3.5844,3.6294,563300.0
2009-01-15 10:25:00,5.64,5.64,5.56,5.58,155800.0,3.6294,3.6294,3.578,3.5908,155800.0
2009-01-15 10:30:00,5.59,5.64,5.56,5.56,169400.0,3.5973,3.6294,3.578,3.578,169400.0
2009-01-15 10:35:00,5.57,5.57,5.5,5.52,457900.0,3.5844,3.5844,3.5393,3.5522,457900.0
2009-01-15 10:40:00,5.5,5.55,5.5,5.53,238600.0,3.5393,3.5715,3.5393,3.5587,238600.0
2009-01-15 10:45:00,5.52,5.59,5.5,5.58,214900.0,3.5522,3.5973,3.5393,3.5908,214900.0
2009-01-15 10:50:00,5.59,5.61,5.55,5.55,190300.0,3.5973,3.6101,3.5715,3.5715,190300.0
2009-01-15 10:55:00,5.56,5.57,5.52,5.52,130200.0,3.578,3.5844,3.5522,3.5522,130200.0
2009-01-15 11:00:00,5.52,5.55,5.51,5.54,115900.0,3.5522,3.5715,3.5458,3.5651,115900.0
2009-01-15 11:05:00,5.54,5.61,5.53,5.61,206000.0,3.5651,3.6101,3.5587,3.6101,206000.0
2009-01-15 11:10:00,5.61,5.66,5.6,5.65,186500.0,3.6101,3.6423,3.6037,3.6359,186500.0
2009-01-15 11:15:00,5.65,5.65,5.62,5.63,131000.0,3.6359,3.6359,3.6166,3.623,131000.0
2009-01-15 11:20:00,5.63,5.68,5.62,5.68,78200.0,3.623,3.6552,3.6166,3.6552,78200.0
2009-01-15 11:25:00,5.67,5.76,5.67,5.69,208600.0,3.6487,3.7067,3.6487,3.6616,208600.0
2009-01-15 11:30:00,5.69,5.76,5.68,5.73,162600.0,3.6616,3.7067,3.6552,3.6874,162600.0
2009-01-15 11:35:00,5.74,5.74,5.67,5.7,158700.0,3.6938,3.6938,3.6487,3.6681,158700.0
2009-01-15 11:40:00,5.7,5.7,5.62,5.65,133100.0,3.6681,3.6681,3.6166,3.6359,133100.0
2009-01-15 11:45:00,5.64,5.66,5.64,5.65,30400.0,3.6294,3.6423,3.6294,3.6359,30400.0
2009-01-15 11:50:00,5.65,5.66,5.61,5.63,131000.0,3.6359,3.6423,3.6101,3.623,131000.0
2009-01-15 11:55:00,5.63,5.64,5.62,5.63,39800.0,3.623,3.6294,3.6166,3.623,39800.0
2009-01-15 12:00:00,5.64,5.64,5.58,5.58,109400.0,3.6294,3.6294,3.5908,3.5908,109400.0
2009-01-15 12:05:00,5.58,5.58,5.47,5.48,572100.0,3.5908,3.5908,3.52,3.5265,572100.0
2009-01-15 12:10:00,5.47,5.49,5.46,5.48,189700.0,3.52,3.5329,3.5136,3.5265,189700.0
2009-01-15 12:15:00,5.48,5.5,5.43,5.47,188000.0,3.5265,3.5393,3.4943,3.52,188000.0
2009-01-15 12:20:00,5.47,5.54,5.45,5.53,184200.0,3.52,3.5651,3.5072,3.5587,184200.0
2009-01-15 12:25:00,5.53,5.54,5.49,5.53,135900.0,3.5587,3.5651,3.5329,3.5587,135900.0
2009-01-15 12:30:00,5.54,5.55,5.53,5.55,113700.0,3.5651,3.5715,3.5587,3.5715,113700.0
2009-01-15 12:35:00,5.55,5.6,5.54,5.57,272400.0,3.5715,3.6037,3.5651,3.5844,272400.0
2009-01-15 12:40:00,5.56,5.6,5.52,5.59,150100.0,3.578,3.6037,3.5522,3.5973,150100.0
2009-01-15 12:45:00,5.58,5.61,5.55,5.61,105100.0,3.5908,3.6101,3.5715,3.6101,105100.0
2009-01-15 12:50:00,5.6,5.64,5.59,5.64,118400.0,3.6037,3.6294,3.5973,3.6294,118400.0
2009-01-15 12:55:00,5.64,5.72,5.63,5.72,187500.0,3.6294,3.6809,3.623,3.6809,187500.0
2009-01-15 13:00:00,5.73,5.75,5.72,5.74,207200.0,3.6874,3.7002,3.6809,3.6938,207200.0
2009-01-15 13:05:00,5.74,5.8,5.73,5.77,196800.0,3.6938,3.7324,3.6874,3.7131,196800.0
2009-01-15 13:10:00,5.76,5.77,5.73,5.77,247500.0,3.7067,3.7131,3.6874,3.7131,247500.0
2009-01-15 13:15:00,5.77,5.77,5.72,5.74,159000.0,3.7131,3.7131,3.6809,3.6938,159000.0
2009-01-15 13:20:00,5.74,5.75,5.68,5.7,88500.0,3.6938,3.7002,3.6552,3.6681,88500.0
2009-01-15 13:25:00,5.71,5.74,5.7,5.72,104200.0,3.6745,3.6938,3.6681,3.6809,104200.0
2009-01-15 13:30:00,5.72,5.75,5.71,5.71,120600.0,3.6809,3.7002,3.6745,3.6745,120600.0
2009-01-15 13:35:00,5.72,5.83,5.72,5.82,182700.0,3.6809,3.7517,3.6809,3.7453,182700.0
2009-01-15 13:40:00,5.82,5.88,5.8,5.84,110300.0,3.7453,3.7839,3.7324,3.7581,110300.0
2009-01-15 13:45:00,5.84,5.84,5.75,5.78,254000.0,3.7581,3.7581,3.7002,3.7195,254000.0
2009-01-15 13:50:00,5.78,5.89,5.77,5.86,223700.0,3.7195,3.7903,3.7131,3.771,223700.0
2009-01-15 13:55:00,5.86,5.94,5.84,5.94,150700.0,3.771,3.8225,3.7581,3.8225,150700.0
2009-01-15 14:00:00,5.94,5.97,5.91,5.91,282900.0,3.8225,3.8418,3.8032,3.8032,282900.0
2009-01-15 14:05:00,5.91,6.04,5.91,6.04,462000.0,3.8032,3.8868,3.8032,3.8868,462000.0
2009-01-15 14:10:00,6.04,6.11,6.03,6.08,320400.0,3.8868,3.9319,3.8804,3.9126,320400.0
2009-01-15 14:15:00,6.08,6.12,6.03,6.09,225400.0,3.9126,3.9383,3.8804,3.919,225400.0
2009-01-15 14:20:00,6.09,6.14,6.08,6.08,315200.0,3.919,3.9512,3.9126,3.9126,315200.0
2009-01-15 14:25:00,6.08,6.15,6.06,6.14,250600.0,3.9126,3.9576,3.8997,3.9512,250600.0
2009-01-15 14:30:00,6.15,6.3,6.11,6.27,341600.0,3.9576,4.0542,3.9319,4.0349,341600.0
2009-01-15 14:35:00,6.27,6.33,6.27,6.33,445900.0,4.0349,4.0735,4.0349,4.0735,445900.0
2009-01-15 14:40:00,6.33,6.34,6.26,6.31,274900.0,4.0735,4.0799,4.0284,4.0606,274900.0
2009-01-15 14:45:00,6.32,6.45,6.31,6.4,379300.0,4.067,4.1507,4.0606,4.1185,379300.0
2009-01-15 14:50:00,6.4,6.44,6.26,6.26,181800.0,4.1185,4.1443,4.0284,4.0284,181800.0
2009-01-15 14:55:00,6.26,6.35,6.24,6.25,207500.0,4.0284,4.0863,4.0156,4.022,207500.0
2009-01-15 15:00:00,6.26,6.35,6.25,6.26,186200.0,4.0284,4.0863,4.022,4.0284,186200.0
2009-01-15 15:05:00,6.25,6.33,6.24,6.26,188200.0,4.022,4.0735,4.0156,4.0284,188200.0
2009-01-15 15:10:00,6.27,6.32,6.25,6.28,83200.0,4.0349,4.067,4.022,4.0413,83200.0
2009-01-15 15:15:00,6.29,6.38,6.28,6.36,167300.0,4.0477,4.1056,4.0413,4.0928,167300.0
2009-01-15 15:20:00,6.36,6.4,6.3,6.31,321200.0,4.0928,4.1185,4.0542,4.0606,321200.0
2009-01-15 15:25:00,6.31,6.31,6.25,6.28,254100.0,4.0606,4.0606,4.022,4.0413,254100.0
2009-01-15 15:30:00,6.29,6.29,6.12,6.15,489100.0,4.0477,4.0477,3.9383,3.9576,489100.0
2009-01-15 15:35:00,6.15,6.16,6.01,6.12,340300.0,3.9576,3.9641,3.8675,3.9383,340300.0
2009-01-15 15:40:00,6.12,6.15,6.08,6.08,301500.0,3.9383,3.9576,3.9126,3.9126,301500.0
2009-01-15 15:45:00,6.08,6.11,6.06,6.06,216100.0,3.9126,3.9319,3.8997,3.8997,216100.0
2009-01-15 15:50:00,6.06,6.07,6.03,6.06,272300.0,3.8997,3.9062,3.8804,3.8997,272300.0
2009-01-15 15:55:00,6.06,6.15,6.06,6.15,534800.0,3.8997,3.9576,3.8997,3.9576,534800.0
2009-01-16 09:30:00,6.43,6.43,6.3,6.36,256500.0,4.1378,4.1378,4.0542,4.0928,256500.0
2009-01-16 09:35:00,6.38,6.39,6.2,6.23,217200.0,4.1056,4.1121,3.9898,4.0091,217200.0
2009-01-16 09:40:00,6.23,6.27,6.22,6.27,126800.0,4.0091,4.0349,4.0027,4.0349,126800.0
2009-01-16 09:45:00,6.27,6.33,6.25,6.3,236700.0,4.0349,4.0735,4.022,4.0542,236700.0
2009-01-16 09:50:00,6.3,6.32,6.13,6.13,165700.0,4.0542,4.067,3.9448,3.9448,165700.0
2009-01-16 09:55:00,6.14,6.23,6.13,6.21,125100.0,3.9512,4.0091,3.9448,3.9962,125100.0
2009-01-16 10:00:00,6.21,6.25,6.11,6.13,209300.0,3.9962,4.022,3.9319,3.9448,209300.0
2009-01-16 10:05:00,6.13,6.15,6.12,6.13,412800.0,3.9448,3.9576,3.9383,3.9448,412800.0
2009-01-16 10:10:00,6.13,6.14,6.02,6.09,165000.0,3.9448,3.9512,3.874,3.919,165000.0
2009-01-16 10:15:00,6.09,6.1,6.05,6.08,127800.0,3.919,3.9255,3.8933,3.9126,127800.0
2009-01-16 10:20:00,6.08,6.1,6.06,6.08,126100.0,3.9126,3.9255,3.8997,3.9126,126100.0
2009-01-16 10:25:00,6.08,6.13,6.07,6.1,315700.0,3.9126,3.9448,3.9062,3.9255,315700.0
2009-01-16 10:30:00,6.1,6.17,6.06,6.16,220700.0,3.9255,3.9705,3.8997,3.9641,220700.0
2009-01-16 10:35:00,6.16,6.18,6.11,6.13,107700.0,3.9641,3.9769,3.9319,3.9448,107700.0
2009-01-16 10:40:00,6.12,6.13,6.03,6.03,123500.0,3.9383,3.9448,3.8804,3.8804,123500.0
2009-01-16 10:45:00,6.04,6.05,5.92,5.95,263200.0,3.8868,3.8933,3.8096,3.8289,263200.0
2009-01-16 10:50:00,5.95,5.98,5.9,5.97,192000.0,3.8289,3.8482,3.7968,3.8418,192000.0
2009-01-16 10:55:00,5.97,6.0,5.88,5.92,153500.0,3.8418,3.8611,3.7839,3.8096,153500.0
2009-01-16 11:00:00,5.92,5.97,5.87,5.87,90500.0,3.8096,3.8418,3.7774,3.7774,90500.0
2009-01-16 11:05:00,5.86,5.89,5.8,5.82,200400.0,3.771,3.7903,3.7324,3.7453,200400.0
2009-01-16 11:10:00,5.81,5.86,5.81,5.83,101800.0,3.7388,3.771,3.7388,3.7517,101800.0
2009-01-16 11:15:00,5.83,5.88,5.82,5.87,68400.0,3.7517,3.7839,3.7453,3.7774,68400.0
2009-01-16 11:20:00,5.88,5.91,5.85,5.9,137700.0,3.7839,3.8032,3.7646,3.7968,137700.0
2009-01-16 11:25:00,5.89,5.98,5.89,5.97,192800.0,3.7903,3.8482,3.7903,3.8418,192800.0
2009-01-16 11:30:00,5.97,6.03,5.97,6.0,268100.0,3.8418,3.8804,3.8418,3.8611,268100.0
2009-01-16 11:35:00,6.0,6.01,5.99,6.0,116300.0,3.8611,3.8675,3.8547,3.8611,116300.0
2009-01-16 11:40:00,6.0,6.05,6.0,6.05,143700.0,3.8611,3.8933,3.8611,3.8933,143700.0
2009-01-16 11:45:00,6.04,6.07,6.01,6.02,165500.0,3.8868,3.9062,3.8675,3.874,165500.0
2009-01-16 11:50:00,6.02,6.07,6.01,6.04,112300.0,3.874,3.9062,3.8675,3.8868,112300.0
2009-01-16 11:55:00,6.05,6.05,5.94,5.97,151100.0,3.8933,3.8933,3.8225,3.8418,151100.0
2009-01-16 12:00:00,5.97,6.03,5.96,6.03,104700.0,3.8418,3.8804,3.8354,3.8804,104700.0
2009-01-16 12:05:00,6.03,6.07,6.02,6.04,139400.0,3.8804,3.9062,3.874,3.8868,139400.0
2009-01-16 12:10:00,6.04,6.05,6.03,6.05,77200.0,3.8868,3.8933,3.8804,3.8933,77200.0
2009-01-16 12:15:00,6.05,6.05,5.97,5.98,116800.0,3.8933,3.8933,3.8418,3.8482,116800.0
2009-01-16 12:20:00,5.97,5.98,5.89,5.89,124300.0,3.8418,3.8482,3.7903,3.7903,124300.0
2009-01-16 12:25:00,5.88,5.91,5.85,5.89,97300.0,3.7839,3.8032,3.7646,3.7903,97300.0
2009-01-16 12:30:00,5.89,5.96,5.89,5.96,77700.0,3.7903,3.8354,3.7903,3.8354,77700.0
2009-01-16 12:35:00,5.96,6.0,5.95,6.0,83500.0,3.8354,3.8611,3.8289,3.8611,83500.0
2009-01-16 12:40:00,6.0,6.04,5.99,6.04,65700.0,3.8611,3.8868,3.8547,3.8868,65700.0
2009-01-16 12:45:00,6.04,6.06,6.02,6.03,47800.0,3.8868,3.8997,3.874,3.8804,47800.0
2009-01-16 12:50:00,6.03,6.06,6.02,6.04,51300.0,3.8804,3.8997,3.874,3.8868,51300.0
2009-01-16 12:55:00,6.03,6.03,5.97,6.0,60200.0,3.8804,3.8804,3.8418,3.8611,60200.0
2009-01-16 13:00:00,6.01,6.08,6.01,6.01,69800.0,3.8675,3.9126,3.8675,3.8675,69800.0
2009-01-16 13:05:00,6.01,6.02,5.99,5.99,35100.0,3.8675,3.874,3.8547,3.8547,35100.0
2009-01-16 13:10:00,6.0,6.07,5.98,6.01,75300.0,3.8611,3.9062,3.8482,3.8675,75300.0
2009-01-16 13:15:00,6.01,6.02,5.97,6.0,102700.0,3.8675,3.874,3.8418,3.8611,102700.0
2009-01-16 13:20:00,6.01,6.03,5.97,6.0,54400.0,3.8675,3.8804,3.8418,3.8611,54400.0
2009-01-16 13:25:00,6.0,6.0,5.96,5.99,75800.0,3.8611,3.8611,3.8354,3.8547,75800.0
2009-01-16 13:30:00,5.99,6.04,5.99,6.03,83300.0,3.8547,3.8868,3.8547,3.8804,83300.0
2009-01-16 13:35:00,6.04,6.08,6.04,6.05,79200.0,3.8868,3.9126,3.8868,3.8933,79200.0
2009-01-16 13:40:00,6.05,6.09,6.04,6.07,70600.0,3.8933,3.919,3.8868,3.9062,70600.0
2009-01-16 13:45:00,6.08,6.08,6.04,6.06,111800.0,3.9126,3.9126,3.8868,3.8997,111800.0
2009-01-16 13:50:00,6.06,6.09,6.04,6.04,39200.0,3.8997,3.919,3.8868,3.8868,39200.0
2009-01-16 13:55:00,6.04,6.11,6.03,6.1,89500.0,3.8868,3.9319,3.8804,3.9255,89500.0
2009-01-16 14:00:00,6.11,6.16,6.09,6.14,143300.0,3.9319,3.9641,3.919,3.9512,143300.0
2009-01-16 14:05:00,6.15,6.19,6.13,6.14,153200.0,3.9576,3.9834,3.9448,3.9512,153200.0
2009-01-16 14:10:00,6.14,6.15,6.1,6.13,74300.0,3.9512,3.9576,3.9255,3.9448,74300.0
2009-01-16 14:15:00,6.14,6.16,6.1,6.11,97900.0,3.9512,3.9641,3.9255,3.9319,97900.0
2009-01-16 14:20:00,6.11,6.14,6.1,6.13,76200.0,3.9319,3.9512,3.9255,3.9448,76200.0
2009-01-16 14:25:00,6.13,6.16,6.1,6.13,84400.0,3.9448,3.9641,3.9255,3.9448,84400.0
2009-01-16 14:30:00,6.12,6.18,6.09,6.1,170500.0,3.9383,3.9769,3.919,3.9255,170500.0
2009-01-16 14:35:00,6.11,6.17,6.11,6.11,85700.0,3.9319,3.9705,3.9319,3.9319,85700.0
2009-01-16 14:40:00,6.11,6.17,6.1,6.13,99000.0,3.9319,3.9705,3.9255,3.9448,99000.0
2009-01-16 14:45:00,6.14,6.16,6.1,6.14,106300.0,3.9512,3.9641,3.9255,3.9512,106300.0
2009-01-16 14:50:00,6.14,6.16,6.13,6.15,75100.0,3.9512,3.9641,3.9448,3.9576,75100.0
2009-01-16 14:55:00,6.16,6.17,6.11,6.16,96400.0,3.9641,3.9705,3.9319,3.9641,96400.0
2009-01-16 15:00:00,6.17,6.19,6.12,6.13,123500.0,3.9705,3.9834,3.9383,3.9448,123500.0
2009-01-16 15:05:00,6.13,6.2,6.13,6.19,285600.0,3.9448,3.9898,3.9448,3.9834,285600.0
2009-01-16 15:10:00,6.19,6.25,6.19,6.23,168000.0,3.9834,4.022,3.9834,4.0091,168000.0
2009-01-16 15:15:00,6.24,6.28,6.23,6.25,165400.0,4.0156,4.0413,4.0091,4.022,165400.0
2009-01-16 15:20:00,6.24,6.28,6.2,6.27,154400.0,4.0156,4.0413,3.9898,4.0349,154400.0
2009-01-16 15:25:00,6.27,6.28,6.19,6.2,216000.0,4.0349,4.0413,3.9834,3.9898,216000.0
2009-01-16 15:30:00,6.2,6.25,6.2,6.22,133300.0,3.9898,4.022,3.9898,4.0027,133300.0
2009-01-16 15:35:00,6.22,6.25,6.22,6.25,122500.0,4.0027,4.022,4.0027,4.022,122500.0
2009-01-16 15:40:00,6.25,6.27,6.21,6.25,171500.0,4.022,4.0349,3.9962,4.022,171500.0
2009-01-16 15:45:00,6.26,6.28,6.22,6.24,286000.0,4.0284,4.0413,4.0027,4.0156,286000.0
2009-01-16 15:50:00,6.23,6.26,6.2,6.26,276800.0,4.0091,4.0284,3.9898,4.0284,276800.0
2009-01-16 15:55:00,6.26,6.3,6.24,6.27,464400.0,4.0284,4.0542,4.0156,4.0349,464400.0
2009-01-20 09:30:00,6.06,6.15,5.8,5.84,295300.0,3.8997,3.9576,3.7324,3.7581,295300.0
2009-01-20 09:35:00,5.86,5.89,5.56,5.58,407700.0,3.771,3.7903,3.578,3.5908,407700.0
2009-01-20 09:40:00,5.58,5.74,5.55,5.66,295600.0,3.5908,3.6938,3.5715,3.6423,295600.0
2009-01-20 09:45:00,5.67,5.68,5.58,5.58,286300.0,3.6487,3.6552,3.5908,3.5908,286300.0
2009-01-20 09:50:00,5.58,5.63,5.53,5.57,305600.0,3.5908,3.623,3.5587,3.5844,305600.0
2009-01-20 09:55:00,5.57,5.65,5.53,5.65,214300.0,3.5844,3.6359,3.5587,3.6359,214300.0
2009-01-20 10:00:00,5.64,5.68,5.6,5.67,349700.0,3.6294,3.6552,3.6037,3.6487,349700.0
2009-01-20 10:05:00,5.67,5.79,5.65,5.76,593300.0,3.6487,3.726,3.6359,3.7067,593300.0
2009-01-20 10:10:00,5.75,5.78,5.65,5.71,313300.0,3.7002,3.7195,3.6359,3.6745,313300.0
2009-01-20 10:15:00,5.71,5.75,5.64,5.68,206300.0,3.6745,3.7002,3.6294,3.6552,206300.0
2009-01-20 10:20:00,5.68,5.7,5.61,5.69,188100.0,3.6552,3.6681,3.6101,3.6616,188100.0
2009-01-20 10:25:00,5.68,5.72,5.64,5.71,253900.0,3.6552,3.6809,3.6294,3.6745,253900.0
2009-01-20 10:30:00,5.7,5.74,5.7,5.74,112100.0,3.6681,3.6938,3.6681,3.6938,112100.0
2009-01-20 10:35:00,5.73,5.74,5.64,5.65,174900.0,3.6874,3.6938,3.6294,3.6359,174900.0
2009-01-20 10:40:00,5.65,5.65,5.6,5.62,120100.0,3.6359,3.6359,3.6037,3.6166,120100.0
2009-01-20 10:45:00,5.61,5.65,5.6,5.65,117900.0,3.6101,3.6359,3.6037,3.6359,117900.0
2009-01-20 10:50:00,5.65,5.66,5.63,5.66,190400.0,3.6359,3.6423,3.623,3.6423,190400.0
2009-01-20 10:55:00,5.66,5.66,5.6,5.62,106400.0,3.6423,3.6423,3.6037,3.6166,106400.0
2009-01-20 11:00:00,5.63,5.65,5.62,5.63,106600.0,3.623,3.6359,3.6166,3.623,106600.0
2009-01-20 11:05:00,5.63,5.63,5.59,5.6,228100.0,3.623,3.623,3.5973,3.6037,228100.0
2009-01-20 11:10:00,5.59,5.6,5.56,5.57,132300.0,3.5973,3.6037,3.578,3.5844,132300.0
2009-01-20 11:15:00,5.57,5.58,5.55,5.55,157000.0,3.5844,3.5908,3.5715,3.5715,157000.0
2009-01-20 11:20:00,5.56,5.56,5.54,5.55,310500.0,3.578,3.578,3.5651,3.5715,310500.0
2009-01-20 11:25:00,5.56,5.6,5.55,5.58,103700.0,3.578,3.6037,3.5715,3.5908,103700.0
2009-01-20 11:30:00,5.59,5.64,5.58,5.63,148500.0,3.5973,3.6294,3.5908,3.623,148500.0
2009-01-20 11:35:00,5.63,5.68,5.62,5.66,122100.0,3.623,3.6552,3.6166,3.6423,122100.0
2009-01-20 11:40:00,5.66,5.67,5.66,5.66,67300.0,3.6423,3.6487,3.6423,3.6423,67300.0
2009-01-20 11:45:00,5.67,5.67,5.66,5.67,27200.0,3.6487,3.6487,3.6423,3.6487,27200.0
2009-01-20 11:50:00,5.66,5.67,5.6,5.6,173900.0,3.6423,3.6487,3.6037,3.6037,173900.0
2009-01-20 11:55:00,5.6,5.62,5.56,5.6,123700.0,3.6037,3.6166,3.578,3.6037,123700.0
2009-01-20 12:00:00,5.61,5.65,5.61,5.65,88800.0,3.6101,3.6359,3.6101,3.6359,88800.0
2009-01-20 12:05:00,5.64,5.64,5.56,5.58,125200.0,3.6294,3.6294,3.578,3.5908,125200.0
2009-01-20 12:10:00,5.58,5.59,5.56,5.59,121300.0,3.5908,3.5973,3.578,3.5973,121300.0
2009-01-20 12:15:00,5.59,5.6,5.57,5.57,272100.0,3.5973,3.6037,3.5844,3.5844,272100.0
2009-01-20 12:20:00,5.58,5.61,5.56,5.61,156600.0,3.5908,3.6101,3.578,3.6101,156600.0
2009-01-20 12:25:00,5.61,5.61,5.55,5.56,178200.0,3.6101,3.6101,3.5715,3.578,178200.0
2009-01-20 12:30:00,5.56,5.59,5.55,5.59,158800.0,3.578,3.5973,3.5715,3.5973,158800.0
2009-01-20 12:35:00,5.59,5.59,5.57,5.59,66600.0,3.5973,3.5973,3.5844,3.5973,66600.0
2009-01-20 12:40:00,5.58,5.59,5.56,5.59,96300.0,3.5908,3.5973,3.578,3.5973,96300.0
2009-01-20 12:45:00,5.58,5.6,5.58,5.58,96700.0,3.5908,3.6037,3.5908,3.5908,96700.0
2009-01-20 12:50:00,5.58,5.58,5.55,5.56,61800.0,3.5908,3.5908,3.5715,3.578,61800.0
2009-01-20 12:55:00,5.56,5.56,5.54,5.54,99800.0,3.578,3.578,3.5651,3.5651,99800.0
2009-01-20 13:00:00,5.53,5.55,5.51,5.53,161500.0,3.5587,3.5715,3.5458,3.5587,161500.0
2009-01-20 13:05:00,5.52,5.54,5.5,5.5,443100.0,3.5522,3.5651,3.5393,3.5393,443100.0
2009-01-20 13:10:00,5.5,5.51,5.45,5.45,437000.0,3.5393,3.5458,3.5072,3.5072,437000.0
2009-01-20 13:15:00,5.45,5.48,5.42,5.48,178400.0,3.5072,3.5265,3.4879,3.5265,178400.0
2009-01-20 13:20:00,5.47,5.48,5.41,5.47,136000.0,3.52,3.5265,3.4814,3.52,136000.0
2009-01-20 13:25:00,5.47,5.52,5.45,5.48,574500.0,3.52,3.5522,3.5072,3.5265,574500.0
2009-01-20 13:30:00,5.48,5.49,5.42,5.42,109700.0,3.5265,3.5329,3.4879,3.4879,109700.0
2009-01-20 13:35:00,5.42,5.43,5.4,5.41,159700.0,3.4879,3.4943,3.475,3.4814,159700.0
2009-01-20 13:40:00,5.41,5.43,5.41,5.42,92800.0,3.4814,3.4943,3.4814,3.4879,92800.0
2009-01-20 13:45:00,5.42,5.43,5.4,5.4,109400.0,3.4879,3.4943,3.475,3.475,109400.0
2009-01-20 13:50:00,5.4,5.41,5.36,5.36,234300.0,3.475,3.4814,3.4493,3.4493,234300.0
2009-01-20 13:55:00,5.36,5.38,5.32,5.32,172500.0,3.4493,3.4621,3.4235,3.4235,172500.0
2009-01-20 14:00:00,5.33,5.33,5.25,5.3,341400.0,3.43,3.43,3.3785,3.4106,341400.0
2009-01-20 14:05:00,5.3,5.35,5.26,5.26,502400.0,3.4106,3.4428,3.3849,3.3849,502400.0
2009-01-20 14:10:00,5.26,5.27,5.24,5.24,134400.0,3.3849,3.3913,3.372,3.372,134400.0
2009-01-20 14:15:00,5.25,5.25,5.23,5.25,154300.0,3.3785,3.3785,3.3656,3.3785,154300.0
2009-01-20 14:20:00,5.24,5.25,5.2,5.2,187600.0,3.372,3.3785,3.3463,3.3463,187600.0
2009-01-20 14:25:00,5.2,5.23,5.2,5.21,151500.0,3.3463,3.3656,3.3463,3.3527,151500.0
2009-01-20 14:30:00,5.21,5.25,5.2,5.25,145800.0,3.3527,3.3785,3.3463,3.3785,145800.0
2009-01-20 14:35:00,5.25,5.29,5.21,5.23,233900.0,3.3785,3.4042,3.3527,3.3656,233900.0
2009-01-20 14:40:00,5.23,5.24,5.2,5.2,433400.0,3.3656,3.372,3.3463,3.3463,433400.0
2009-01-20 14:45:00,5.2,5.21,5.1,5.11,307500.0,3.3463,3.3527,3.2819,3.2884,307500.0
2009-01-20 14:50:00,5.1,5.13,5.05,5.12,413100.0,3.2819,3.3012,3.2498,3.2948,413100.0
2009-01-20 14:55:00,5.12,5.16,5.11,5.13,253800.0,3.2948,3.3206,3.2884,3.3012,253800.0
2009-01-20 15:00:00,5.12,5.12,5.05,5.09,236900.0,3.2948,3.2948,3.2498,3.2755,236900.0
2009-01-20 15:05:00,5.08,5.08,5.01,5.03,357900.0,3.2691,3.2691,3.224,3.2369,357900.0
2009-01-20 15:10:00,5.03,5.07,5.01,5.04,229100.0,3.2369,3.2626,3.224,3.2433,229100.0
2009-01-20 15:15:00,5.03,5.04,5.0,5.03,418900.0,3.2369,3.2433,3.2176,3.2369,418900.0
2009-01-20 15:20:00,5.03,5.08,5.01,5.08,658400.0,3.2369,3.2691,3.224,3.2691,658400.0
2009-01-20 15:25:00,5.08,5.13,5.06,5.11,243700.0,3.2691,3.3012,3.2562,3.2884,243700.0
2009-01-20 15:30:00,5.11,5.13,5.09,5.1,302800.0,3.2884,3.3012,3.2755,3.2819,302800.0
2009-01-20 15:35:00,5.1,5.15,5.08,5.11,271300.0,3.2819,3.3141,3.2691,3.2884,271300.0
2009-01-20 15:40:00,5.11,5.11,5.05,5.05,285100.0,3.2884,3.2884,3.2498,3.2498,285100.0
2009-01-20 15:45:00,5.05,5.06,5.02,5.03,412600.0,3.2498,3.2562,3.2305,3.2369,412600.0
2009-01-20 15:50:00,5.04,5.05,5.02,5.02,334200.0,3.2433,3.2498,3.2305,3.2305,334200.0
2009-01-20 15:55:00,5.02,5.03,5.0,5.01,468800.0,3.2305,3.2369,3.2176,3.224,468800.0
2009-01-21 09:30:00,5.27,5.29,5.08,5.25,361800.0,3.3913,3.4042,3.2691,3.3785,361800.0
2009-01-21 09:35:00,5.25,5.37,5.22,5.29,239000.0,3.3785,3.4557,3.3592,3.4042,239000.0
2009-01-21 09:40:00,5.3,5.31,5.21,5.23,168900.0,3.4106,3.4171,3.3527,3.3656,168900.0
2009-01-21 09:45:00,5.23,5.35,5.23,5.35,164300.0,3.3656,3.4428,3.3656,3.4428,164300.0
2009-01-21 09:50:00,5.35,5.6,5.33,5.6,511000.0,3.4428,3.6037,3.43,3.6037,511000.0
2009-01-21 09:55:00,5.6,5.6,5.47,5.52,318000.0,3.6037,3.6037,3.52,3.5522,318000.0
2009-01-21 10:00:00,5.53,5.55,5.47,5.55,179800.0,3.5587,3.5715,3.52,3.5715,179800.0
2009-01-21 10:05:00,5.55,5.56,5.4,5.42,179600.0,3.5715,3.578,3.475,3.4879,179600.0
2009-01-21 10:10:00,5.42,5.43,5.36,5.36,198500.0,3.4879,3.4943,3.4493,3.4493,198500.0
2009-01-21 10:15:00,5.36,5.43,5.35,5.43,114800.0,3.4493,3.4943,3.4428,3.4943,114800.0
2009-01-21 10:20:00,5.44,5.46,5.37,5.4,144800.0,3.5007,3.5136,3.4557,3.475,144800.0
2009-01-21 10:25:00,5.4,5.44,5.34,5.34,59000.0,3.475,3.5007,3.4364,3.4364,59000.0
2009-01-21 10:30:00,5.34,5.35,5.31,5.33,146200.0,3.4364,3.4428,3.4171,3.43,146200.0
2009-01-21 10:35:00,5.32,5.33,5.26,5.29,248800.0,3.4235,3.43,3.3849,3.4042,248800.0
2009-01-21 10:40:00,5.28,5.29,5.12,5.16,526600.0,3.3978,3.4042,3.2948,3.3206,526600.0
2009-01-21 10:45:00,5.17,5.19,5.15,5.15,185700.0,3.327,3.3399,3.3141,3.3141,185700.0
2009-01-21 10:50:00,5.15,5.15,5.07,5.09,234500.0,3.3141,3.3141,3.2626,3.2755,234500.0
2009-01-21 10:55:00,5.09,5.1,5.03,5.09,231800.0,3.2755,3.2819,3.2369,3.2755,231800.0
2009-01-21 11:00:00,5.09,5.11,5.08,5.09,370400.0,3.2755,3.2884,3.2691,3.2755,370400.0
2009-01-21 11:05:00,5.08,5.19,5.06,5.17,207700.0,3.2691,3.3399,3.2562,3.327,207700.0
2009-01-21 11:10:00,5.17,5.21,5.15,5.17,133100.0,3.327,3.3527,3.3141,3.327,133100.0
2009-01-21 11:15:00,5.17,5.17,5.09,5.17,173800.0,3.327,3.327,3.2755,3.327,173800.0
2009-01-21 11:20:00,5.15,5.16,5.12,5.15,77100.0,3.3141,3.3206,3.2948,3.3141,77100.0
2009-01-21 11:25:00,5.14,5.17,5.13,5.16,57300.0,3.3077,3.327,3.3012,3.3206,57300.0
2009-01-21 11:30:00,5.17,5.24,5.16,5.23,173200.0,3.327,3.372,3.3206,3.3656,173200.0
2009-01-21 11:35:00,5.23,5.26,5.21,5.22,105400.0,3.3656,3.3849,3.3527,3.3592,105400.0
2009-01-21 11:40:00,5.21,5.3,5.2,5.27,151600.0,3.3527,3.4106,3.3463,3.3913,151600.0
2009-01-21 11:45:00,5.28,5.29,5.27,5.29,47500.0,3.3978,3.4042,3.3913,3.4042,47500.0
2009-01-21 11:50:00,5.29,5.31,5.26,5.26,223500.0,3.4042,3.4171,3.3849,3.3849,223500.0
2009-01-21 11:55:00,5.26,5.26,5.21,5.23,68900.0,3.3849,3.3849,3.3527,3.3656,68900.0
2009-01-21 12:00:00,5.23,5.26,5.2,5.24,48900.0,3.3656,3.3849,3.3463,3.372,48900.0
2009-01-21 12:05:00,5.25,5.37,5.24,5.36,192800.0,3.3785,3.4557,3.372,3.4493,192800.0
2009-01-21 12:10:00,5.36,5.37,5.34,5.35,79700.0,3.4493,3.4557,3.4364,3.4428,79700.0
2009-01-21 12:15:00,5.34,5.35,5.3,5.32,78900.0,3.4364,3.4428,3.4106,3.4235,78900.0
2009-01-21 12:20:00,5.31,5.33,5.25,5.25,88500.0,3.4171,3.43,3.3785,3.3785,88500.0
2009-01-21 12:25:00,5.25,5.3,5.24,5.29,77000.0,3.3785,3.4106,3.372,3.4042,77000.0
2009-01-21 12:30:00,5.29,5.31,5.26,5.29,71600.0,3.4042,3.4171,3.3849,3.4042,71600.0
2009-01-21 12:35:00,5.29,5.3,5.25,5.25,55200.0,3.4042,3.4106,3.3785,3.3785,55200.0
2009-01-21 12:40:00,5.25,5.25,5.16,5.16,336200.0,3.3785,3.3785,3.3206,3.3206,336200.0
2009-01-21 12:45:00,5.17,5.18,5.14,5.15,123800.0,3.327,3.3334,3.3077,3.3141,123800.0
2009-01-21 12:50:00,5.14,5.15,5.12,5.14,92600.0,3.3077,3.3141,3.2948,3.3077,92600.0
2009-01-21 12:55:00,5.15,5.19,5.13,5.19,55800.0,3.3141,3.3399,3.3012,3.3399,55800.0
2009-01-21 13:00:00,5.2,5.23,5.18,5.22,99000.0,3.3463,3.3656,3.3334,3.3592,99000.0
2009-01-21 13:05:00,5.22,5.29,5.22,5.28,111600.0,3.3592,3.4042,3.3592,3.3978,111600.0
2009-01-21 13:10:00,5.28,5.29,5.21,5.21,43400.0,3.3978,3.4042,3.3527,3.3527,43400.0
2009-01-21 13:15:00,5.22,5.24,5.21,5.21,32700.0,3.3592,3.372,3.3527,3.3527,32700.0
2009-01-21 13:20:00,5.22,5.24,5.21,5.24,49400.0,3.3592,3.372,3.3527,3.372,49400.0
2009-01-21 13:25:00,5.23,5.24,5.16,5.18,86000.0,3.3656,3.372,3.3206,3.3334,86000.0
2009-01-21 13:30:00,5.18,5.28,5.17,5.26,130200.0,3.3334,3.3978,3.327,3.3849,130200.0
2009-01-21 13:35:00,5.25,5.29,5.25,5.28,86800.0,3.3785,3.4042,3.3785,3.3978,86800.0
2009-01-21 13:40:00,5.28,5.31,5.24,5.27,121700.0,3.3978,3.4171,3.372,3.3913,121700.0
2009-01-21 13:45:00,5.27,5.31,5.26,5.3,51500.0,3.3913,3.4171,3.3849,3.4106,51500.0
2009-01-21 13:50:00,5.29,5.31,5.27,5.3,97900.0,3.4042,3.4171,3.3913,3.4106,97900.0
2009-01-21 13:55:00,5.29,5.3,5.26,5.29,67100.0,3.4042,3.4106,3.3849,3.4042,67100.0
2009-01-21 14:00:00,5.3,5.31,5.27,5.29,108800.0,3.4106,3.4171,3.3913,3.4042,108800.0
2009-01-21 14:05:00,5.29,5.3,5.26,5.29,38400.0,3.4042,3.4106,3.3849,3.4042,38400.0
2009-01-21 14:10:00,5.29,5.32,5.29,5.31,61200.0,3.4042,3.4235,3.4042,3.4171,61200.0
2009-01-21 14:15:00,5.32,5.39,5.28,5.36,200900.0,3.4235,3.4686,3.3978,3.4493,200900.0
2009-01-21 14:20:00,5.36,5.37,5.32,5.32,68600.0,3.4493,3.4557,3.4235,3.4235,68600.0
2009-01-21 14:25:00,5.32,5.37,5.32,5.36,63900.0,3.4235,3.4557,3.4235,3.4493,63900.0
2009-01-21 14:30:00,5.36,5.42,5.36,5.42,138800.0,3.4493,3.4879,3.4493,3.4879,138800.0
2009-01-21 14:35:00,5.41,5.45,5.4,5.44,107500.0,3.4814,3.5072,3.475,3.5007,107500.0
2009-01-21 14:40:00,5.43,5.47,5.4,5.4,114800.0,3.4943,3.52,3.475,3.475,114800.0
2009-01-21 14:45:00,5.4,5.44,5.4,5.41,109800.0,3.475,3.5007,3.475,3.4814,109800.0
2009-01-21 14:50:00,5.4,5.45,5.4,5.41,94200.0,3.475,3.5072,3.475,3.4814,94200.0
2009-01-21 14:55:00,5.42,5.5,5.41,5.48,149500.0,3.4879,3.5393,3.4814,3.5265,149500.0
2009-01-21 15:00:00,5.48,5.5,5.46,5.49,152000.0,3.5265,3.5393,3.5136,3.5329,152000.0
2009-01-21 15:05:00,5.49,5.55,5.48,5.55,199900.0,3.5329,3.5715,3.5265,3.5715,199900.0
2009-01-21 15:10:00,5.55,5.55,5.49,5.49,165800.0,3.5715,3.5715,3.5329,3.5329,165800.0
2009-01-21 15:15:00,5.49,5.53,5.47,5.51,117400.0,3.5329,3.5587,3.52,3.5458,117400.0
2009-01-21 15:20:00,5.52,5.52,5.42,5.42,229700.0,3.5522,3.5522,3.4879,3.4879,229700.0
2009-01-21 15:25:00,5.43,5.46,5.38,5.46,126800.0,3.4943,3.5136,3.4621,3.5136,126800.0
2009-01-21 15:30:00,5.46,5.5,5.44,5.49,179000.0,3.5136,3.5393,3.5007,3.5329,179000.0
2009-01-21 15:35:00,5.5,5.53,5.48,5.52,251000.0,3.5393,3.5587,3.5265,3.5522,251000.0
2009-01-21 15:40:00,5.52,5.55,5.52,5.55,218100.0,3.5522,3.5715,3.5522,3.5715,218100.0
2009-01-21 15:45:00,5.54,5.55,5.5,5.5,217600.0,3.5651,3.5715,3.5393,3.5393,217600.0
2009-01-21 15:50:00,5.5,5.55,5.5,5.55,284000.0,3.5393,3.5715,3.5393,3.5715,284000.0
2009-01-21 15:55:00,5.55,5.58,5.54,5.55,433400.0,3.5715,3.5908,3.5651,3.5715,433400.0
2009-01-22 09:30:00,5.4,5.4,5.16,5.37,145500.0,3.475,3.475,3.3206,3.4557,145500.0
2009-01-22 09:35:00,5.34,5.4,5.34,5.36,108700.0,3.4364,3.475,3.4364,3.4493,108700.0
2009-01-22 09:40:00,5.36,5.45,5.35,5.36,122500.0,3.4493,3.5072,3.4428,3.4493,122500.0
2009-01-22 09:45:00,5.35,5.36,5.24,5.27,165600.0,3.4428,3.4493,3.372,3.3913,165600.0
2009-01-22 09:50:00,5.26,5.37,5.25,5.32,82600.0,3.3849,3.4557,3.3785,3.4235,82600.0
2009-01-22 09:55:00,5.31,5.32,5.25,5.28,70600.0,3.4171,3.4235,3.3785,3.3978,70600.0
2009-01-22 10:00:00,5.27,5.37,5.27,5.29,72500.0,3.3913,3.4557,3.3913,3.4042,72500.0
2009-01-22 10:05:00,5.3,5.31,5.22,5.29,126000.0,3.4106,3.4171,3.3592,3.4042,126000.0
2009-01-22 10:10:00,5.29,5.32,5.23,5.24,96900.0,3.4042,3.4235,3.3656,3.372,96900.0
2009-01-22 10:15:00,5.24,5.26,5.18,5.26,407100.0,3.372,3.3849,3.3334,3.3849,407100.0
2009-01-22 10:20:00,5.27,5.29,5.24,5.27,92900.0,3.3913,3.4042,3.372,3.3913,92900.0
2009-01-22 10:25:00,5.27,5.3,5.25,5.26,82400.0,3.3913,3.4106,3.3785,3.3849,82400.0
2009-01-22 10:30:00,5.26,5.29,5.23,5.24,139500.0,3.3849,3.4042,3.3656,3.372,139500.0
2009-01-22 10:35:00,5.24,5.26,5.21,5.23,87100.0,3.372,3.3849,3.3527,3.3656,87100.0
2009-01-22 10:40:00,5.23,5.28,5.22,5.27,61500.0,3.3656,3.3978,3.3592,3.3913,61500.0
2009-01-22 10:45:00,5.26,5.28,5.24,5.28,30700.0,3.3849,3.3978,3.372,3.3978,30700.0
2009-01-22 10:50:00,5.27,5.33,5.27,5.3,132000.0,3.3913,3.43,3.3913,3.4106,132000.0
2009-01-22 10:55:00,5.31,5.31,5.26,5.27,57600.0,3.4171,3.4171,3.3849,3.3913,57600.0
2009-01-22 11:00:00,5.27,5.27,5.24,5.25,89700.0,3.3913,3.3913,3.372,3.3785,89700.0
2009-01-22 11:05:00,5.25,5.28,5.22,5.27,56400.0,3.3785,3.3978,3.3592,3.3913,56400.0
2009-01-22 11:10:00,5.27,5.31,5.26,5.31,42200.0,3.3913,3.4171,3.3849,3.4171,42200.0
2009-01-22 11:15:00,5.31,5.35,5.31,5.35,102400.0,3.4171,3.4428,3.4171,3.4428,102400.0
2009-01-22 11:20:00,5.35,5.43,5.33,5.43,174700.0,3.4428,3.4943,3.43,3.4943,174700.0
2009-01-22 11:25:00,5.43,5.5,5.43,5.43,150100.0,3.4943,3.5393,3.4943,3.4943,150100.0
2009-01-22 11:30:00,5.44,5.44,5.38,5.42,78000.0,3.5007,3.5007,3.4621,3.4879,78000.0
2009-01-22 11:35:00,5.42,5.43,5.31,5.35,61700.0,3.4879,3.4943,3.4171,3.4428,61700.0
2009-01-22 11:40:00,5.34,5.39,5.32,5.35,88500.0,3.4364,3.4686,3.4235,3.4428,88500.0
2009-01-22 11:45:00,5.35,5.43,5.35,5.38,89200.0,3.4428,3.4943,3.4428,3.4621,89200.0
2009-01-22 11:50:00,5.38,5.41,5.38,5.41,56300.0,3.4621,3.4814,3.4621,3.4814,56300.0
2009-01-22 11:55:00,5.4,5.4,5.33,5.37,67300.0,3.475,3.475,3.43,3.4557,67300.0
2009-01-22 12:00:00,5.37,5.4,5.36,5.37,39300.0,3.4557,3.475,3.4493,3.4557,39300.0
2009-01-22 12:05:00,5.37,5.4,5.37,5.4,36600.0,3.4557,3.475,3.4557,3.475,36600.0
2009-01-22 12:10:00,5.4,5.4,5.35,5.37,56300.0,3.475,3.475,3.4428,3.4557,56300.0
2009-01-22 12:15:00,5.37,5.41,5.37,5.4,23300.0,3.4557,3.4814,3.4557,3.475,23300.0
2009-01-22 12:20:00,5.41,5.42,5.38,5.38,45100.0,3.4814,3.4879,3.4621,3.4621,45100.0
2009-01-22 12:25:00,5.38,5.43,5.36,5.42,70100.0,3.4621,3.4943,3.4493,3.4879,70100.0
2009-01-22 12:30:00,5.42,5.46,5.4,5.46,76300.0,3.4879,3.5136,3.475,3.5136,76300.0
2009-01-22 12:35:00,5.46,5.5,5.44,5.49,105500.0,3.5136,3.5393,3.5007,3.5329,105500.0
2009-01-22 12:40:00,5.49,5.5,5.44,5.45,74800.0,3.5329,3.5393,3.5007,3.5072,74800.0
2009-01-22 12:45:00,5.43,5.52,5.43,5.52,173300.0,3.4943,3.5522,3.4943,3.5522,173300.0
2009-01-22 12:50:00,5.52,5.53,5.5,5.51,145400.0,3.5522,3.5587,3.5393,3.5458,145400.0
2009-01-22 12:55:00,5.51,5.54,5.49,5.49,117500.0,3.5458,3.5651,3.5329,3.5329,117500.0
2009-01-22 13:00:00,5.5,5.58,5.49,5.56,167600.0,3.5393,3.5908,3.5329,3.578,167600.0
2009-01-22 13:05:00,5.56,5.59,5.55,5.57,109300.0,3.578,3.5973,3.5715,3.5844,109300.0
2009-01-22 13:10:00,5.57,5.58,5.54,5.55,118000.0,3.5844,3.5908,3.5651,3.5715,118000.0
2009-01-22 13:15:00,5.55,5.6,5.54,5.59,94200.0,3.5715,3.6037,3.5651,3.5973,94200.0
2009-01-22 13:20:00,5.6,5.6,5.55,5.59,81700.0,3.6037,3.6037,3.5715,3.5973,81700.0
2009-01-22 13:25:00,5.6,5.72,5.59,5.68,236500.0,3.6037,3.6809,3.5973,3.6552,236500.0
2009-01-22 13:30:00,5.68,5.72,5.63,5.72,139900.0,3.6552,3.6809,3.623,3.6809,139900.0
2009-01-22 13:35:00,5.72,5.8,5.71,5.79,244300.0,3.6809,3.7324,3.6745,3.726,244300.0
2009-01-22 13:40:00,5.79,5.88,5.78,5.86,261100.0,3.726,3.7839,3.7195,3.771,261100.0
2009-01-22 13:45:00,5.86,5.96,5.84,5.91,306700.0,3.771,3.8354,3.7581,3.8032,306700.0
2009-01-22 13:50:00,5.92,5.95,5.88,5.92,145600.0,3.8096,3.8289,3.7839,3.8096,145600.0
2009-01-22 13:55:00,5.92,5.94,5.84,5.94,119800.0,3.8096,3.8225,3.7581,3.8225,119800.0
2009-01-22 14:00:00,5.93,5.95,5.89,5.95,205800.0,3.8161,3.8289,3.7903,3.8289,205800.0
2009-01-22 14:05:00,5.95,6.0,5.95,6.0,349300.0,3.8289,3.8611,3.8289,3.8611,349300.0
2009-01-22 14:10:00,6.0,6.01,5.97,5.99,240900.0,3.8611,3.8675,3.8418,3.8547,240900.0
2009-01-22 14:15:00,6.0,6.04,5.9,5.99,323500.0,3.8611,3.8868,3.7968,3.8547,323500.0
2009-01-22 14:20:00,6.0,6.0,5.91,5.92,194100.0,3.8611,3.8611,3.8032,3.8096,194100.0
2009-01-22 14:25:00,5.92,5.97,5.9,5.95,101900.0,3.8096,3.8418,3.7968,3.8289,101900.0
2009-01-22 14:30:00,5.95,5.99,5.91,5.93,186300.0,3.8289,3.8547,3.8032,3.8161,186300.0
2009-01-22 14:35:00,5.92,5.99,5.91,5.96,131000.0,3.8096,3.8547,3.8032,3.8354,131000.0
2009-01-22 14:40:00,5.97,5.98,5.88,5.88,119700.0,3.8418,3.8482,3.7839,3.7839,119700.0
2009-01-22 14:45:00,5.88,5.88,5.67,5.68,357100.0,3.7839,3.7839,3.6487,3.6552,357100.0
2009-01-22 14:50:00,5.67,5.75,5.64,5.73,278500.0,3.6487,3.7002,3.6294,3.6874,278500.0
2009-01-22 14:55:00,5.73,5.79,5.7,5.78,201500.0,3.6874,3.726,3.6681,3.7195,201500.0
2009-01-22 15:00:00,5.78,5.84,5.65,5.65,265800.0,3.7195,3.7581,3.6359,3.6359,265800.0
2009-01-22 15:05:00,5.65,5.68,5.63,5.65,138200.0,3.6359,3.6552,3.623,3.6359,138200.0
2009-01-22 15:10:00,5.65,5.72,5.63,5.71,213600.0,3.6359,3.6809,3.623,3.6745,213600.0
2009-01-22 15:15:00,5.71,5.71,5.61,5.68,213500.0,3.6745,3.6745,3.6101,3.6552,213500.0
2009-01-22 15:20:00,5.67,5.69,5.61,5.67,153500.0,3.6487,3.6616,3.6101,3.6487,153500.0
2009-01-22 15:25:00,5.67,5.78,5.67,5.78,247400.0,3.6487,3.7195,3.6487,3.7195,247400.0
2009-01-22 15:30:00,5.77,5.79,5.75,5.77,221100.0,3.7131,3.726,3.7002,3.7131,221100.0
2009-01-22 15:35:00,5.77,5.79,5.68,5.76,221800.0,3.7131,3.726,3.6552,3.7067,221800.0
2009-01-22 15:40:00,5.76,5.92,5.76,5.88,284100.0,3.7067,3.8096,3.7067,3.7839,284100.0
2009-01-22 15:45:00,5.88,5.92,5.87,5.88,318200.0,3.7839,3.8096,3.7774,3.7839,318200.0
2009-01-22 15:50:00,5.88,5.88,5.78,5.86,491200.0,3.7839,3.7839,3.7195,3.771,491200.0
2009-01-22 15:55:00,5.86,5.88,5.77,5.79,710000.0,3.771,3.7839,3.7131,3.726,710000.0
2009-01-23 09:30:00,5.42,5.45,5.35,5.37,225100.0,3.4879,3.5072,3.4428,3.4557,225100.0
2009-01-23 09:35:00,5.37,5.6,5.31,5.56,334700.0,3.4557,3.6037,3.4171,3.578,334700.0
2009-01-23 09:40:00,5.55,5.63,5.54,5.59,140700.0,3.5715,3.623,3.5651,3.5973,140700.0
2009-01-23 09:45:00,5.58,5.6,5.44,5.52,145300.0,3.5908,3.6037,3.5007,3.5522,145300.0
2009-01-23 09:50:00,5.52,5.61,5.48,5.61,185400.0,3.5522,3.6101,3.5265,3.6101,185400.0
2009-01-23 09:55:00,5.6,5.61,5.5,5.51,124300.0,3.6037,3.6101,3.5393,3.5458,124300.0
2009-01-23 10:00:00,5.51,5.65,5.51,5.62,112300.0,3.5458,3.6359,3.5458,3.6166,112300.0
2009-01-23 10:05:00,5.62,5.63,5.56,5.62,108600.0,3.6166,3.623,3.578,3.6166,108600.0
2009-01-23 10:10:00,5.61,5.68,5.59,5.67,94600.0,3.6101,3.6552,3.5973,3.6487,94600.0
2009-01-23 10:15:00,5.67,5.83,5.66,5.77,253400.0,3.6487,3.7517,3.6423,3.7131,253400.0
2009-01-23 10:20:00,5.77,5.94,5.73,5.94,204500.0,3.7131,3.8225,3.6874,3.8225,204500.0
2009-01-23 10:25:00,5.94,6.0,5.89,5.96,348500.0,3.8225,3.8611,3.7903,3.8354,348500.0
2009-01-23 10:30:00,5.96,5.97,5.81,5.87,174800.0,3.8354,3.8418,3.7388,3.7774,174800.0
2009-01-23 10:35:00,5.87,5.88,5.78,5.78,250200.0,3.7774,3.7839,3.7195,3.7195,250200.0
2009-01-23 10:40:00,5.78,5.8,5.73,5.76,148300.0,3.7195,3.7324,3.6874,3.7067,148300.0
2009-01-23 10:45:00,5.74,5.82,5.72,5.81,97800.0,3.6938,3.7453,3.6809,3.7388,97800.0
2009-01-23 10:50:00,5.8,5.87,5.75,5.87,152200.0,3.7324,3.7774,3.7002,3.7774,152200.0
2009-01-23 10:55:00,5.87,5.9,5.84,5.87,126200.0,3.7774,3.7968,3.7581,3.7774,126200.0
2009-01-23 11:00:00,5.86,5.98,5.86,5.98,145200.0,3.771,3.8482,3.771,3.8482,145200.0
2009-01-23 11:05:00,5.98,5.98,5.89,5.93,154000.0,3.8482,3.8482,3.7903,3.8161,154000.0
2009-01-23 11:10:00,5.93,5.98,5.9,5.97,226400.0,3.8161,3.8482,3.7968,3.8418,226400.0
2009-01-23 11:15:00,5.97,5.99,5.96,5.96,246700.0,3.8418,3.8547,3.8354,3.8354,246700.0
2009-01-23 11:20:00,5.97,6.04,5.96,5.97,503300.0,3.8418,3.8868,3.8354,3.8418,503300.0
2009-01-23 11:25:00,5.96,5.96,5.89,5.92,142700.0,3.8354,3.8354,3.7903,3.8096,142700.0
2009-01-23 11:30:00,5.91,5.93,5.84,5.84,171000.0,3.8032,3.8161,3.7581,3.7581,171000.0
2009-01-23 11:35:00,5.85,5.93,5.83,5.91,107900.0,3.7646,3.8161,3.7517,3.8032,107900.0
2009-01-23 11:40:00,5.91,5.92,5.89,5.89,204000.0,3.8032,3.8096,3.7903,3.7903,204000.0
2009-01-23 11:45:00,5.89,5.9,5.86,5.89,228300.0,3.7903,3.7968,3.771,3.7903,228300.0
2009-01-23 11:50:00,5.88,5.96,5.88,5.96,189900.0,3.7839,3.8354,3.7839,3.8354,189900.0
2009-01-23 11:55:00,5.96,5.97,5.9,5.96,216500.0,3.8354,3.8418,3.7968,3.8354,216500.0
2009-01-23 12:00:00,5.96,6.0,5.96,5.99,113400.0,3.8354,3.8611,3.8354,3.8547,113400.0
2009-01-23 12:05:00,5.99,6.02,5.98,6.0,146600.0,3.8547,3.874,3.8482,3.8611,146600.0
2009-01-23 12:10:00,6.0,6.02,5.98,6.01,104900.0,3.8611,3.874,3.8482,3.8675,104900.0
2009-01-23 12:15:00,6.01,6.02,5.99,6.0,169200.0,3.8675,3.874,3.8547,3.8611,169200.0
2009-01-23 12:20:00,5.99,6.11,5.99,6.07,276300.0,3.8547,3.9319,3.8547,3.9062,276300.0
2009-01-23 12:25:00,6.06,6.09,6.03,6.07,122700.0,3.8997,3.919,3.8804,3.9062,122700.0
2009-01-23 12:30:00,6.07,6.07,5.97,5.98,117800.0,3.9062,3.9062,3.8418,3.8482,117800.0
2009-01-23 12:35:00,5.98,5.99,5.91,5.91,82500.0,3.8482,3.8547,3.8032,3.8032,82500.0
2009-01-23 12:40:00,5.91,5.98,5.91,5.95,84900.0,3.8032,3.8482,3.8032,3.8289,84900.0
2009-01-23 12:45:00,5.95,6.02,5.95,5.99,98700.0,3.8289,3.874,3.8289,3.8547,98700.0
2009-01-23 12:50:00,5.99,6.04,5.97,5.97,127100.0,3.8547,3.8868,3.8418,3.8418,127100.0
2009-01-23 12:55:00,5.98,6.0,5.94,5.99,71600.0,3.8482,3.8611,3.8225,3.8547,71600.0
2009-01-23 13:00:00,5.97,6.01,5.94,6.01,65100.0,3.8418,3.8675,3.8225,3.8675,65100.0
2009-01-23 13:05:00,6.01,6.02,5.97,6.01,67400.0,3.8675,3.874,3.8418,3.8675,67400.0
2009-01-23 13:10:00,6.02,6.07,6.0,6.04,111500.0,3.874,3.9062,3.8611,3.8868,111500.0
2009-01-23 13:15:00,6.03,6.09,6.02,6.09,114600.0,3.8804,3.919,3.874,3.919,114600.0
2009-01-23 13:20:00,6.08,6.1,6.05,6.05,192100.0,3.9126,3.9255,3.8933,3.8933,192100.0
2009-01-23 13:25:00,6.06,6.08,6.02,6.02,77600.0,3.8997,3.9126,3.874,3.874,77600.0
2009-01-23 13:30:00,6.02,6.09,6.0,6.09,77700.0,3.874,3.919,3.8611,3.919,77700.0
2009-01-23 13:35:00,6.08,6.1,6.08,6.1,100700.0,3.9126,3.9255,3.9126,3.9255,100700.0
2009-01-23 13:40:00,6.09,6.15,6.09,6.15,179200.0,3.919,3.9576,3.919,3.9576,179200.0
2009-01-23 13:45:00,6.15,6.18,6.12,6.16,330600.0,3.9576,3.9769,3.9383,3.9641,330600.0
2009-01-23 13:50:00,6.16,6.17,6.1,6.15,239700.0,3.9641,3.9705,3.9255,3.9576,239700.0
2009-01-23 13:55:00,6.16,6.2,6.13,6.18,234300.0,3.9641,3.9898,3.9448,3.9769,234300.0
2009-01-23 14:00:00,6.19,6.2,6.15,6.16,410200.0,3.9834,3.9898,3.9576,3.9641,410200.0
2009-01-23 14:05:00,6.15,6.16,6.13,6.14,266000.0,3.9576,3.9641,3.9448,3.9512,266000.0
2009-01-23 14:10:00,6.14,6.14,6.05,6.07,335200.0,3.9512,3.9512,3.8933,3.9062,335200.0
2009-01-23 14:15:00,6.07,6.12,6.05,6.11,205800.0,3.9062,3.9383,3.8933,3.9319,205800.0
2009-01-23 14:20:00,6.11,6.15,6.09,6.15,267000.0,3.9319,3.9576,3.919,3.9576,267000.0
2009-01-23 14:25:00,6.15,6.18,6.12,6.13,157600.0,3.9576,3.9769,3.9383,3.9448,157600.0
2009-01-23 14:30:00,6.13,6.15,6.04,6.04,130400.0,3.9448,3.9576,3.8868,3.8868,130400.0
2009-01-23 14:35:00,6.04,6.08,6.03,6.05,132400.0,3.8868,3.9126,3.8804,3.8933,132400.0
2009-01-23 14:40:00,6.05,6.08,5.96,6.04,184200.0,3.8933,3.9126,3.8354,3.8868,184200.0
2009-01-23 14:45:00,6.02,6.09,6.0,6.05,66100.0,3.874,3.919,3.8611,3.8933,66100.0
2009-01-23 14:50:00,6.04,6.04,5.9,5.91,225800.0,3.8868,3.8868,3.7968,3.8032,225800.0
2009-01-23 14:55:00,5.9,5.91,5.82,5.9,226400.0,3.7968,3.8032,3.7453,3.7968,226400.0
2009-01-23 15:00:00,5.9,5.96,5.87,5.96,176700.0,3.7968,3.8354,3.7774,3.8354,176700.0
2009-01-23 15:05:00,5.95,5.97,5.88,5.89,140200.0,3.8289,3.8418,3.7839,3.7903,140200.0
2009-01-23 15:10:00,5.89,5.93,5.87,5.89,124800.0,3.7903,3.8161,3.7774,3.7903,124800.0
2009-01-23 15:15:00,5.89,5.95,5.89,5.92,105300.0,3.7903,3.8289,3.7903,3.8096,105300.0
2009-01-23 15:20:00,5.92,5.98,5.89,5.98,197500.0,3.8096,3.8482,3.7903,3.8482,197500.0
2009-01-23 15:25:00,5.98,6.05,5.93,5.94,214100.0,3.8482,3.8933,3.8161,3.8225,214100.0
2009-01-23 15:30:00,5.93,5.96,5.9,5.95,121500.0,3.8161,3.8354,3.7968,3.8289,121500.0
2009-01-23 15:35:00,5.95,6.0,5.91,5.98,230800.0,3.8289,3.8611,3.8032,3.8482,230800.0
2009-01-23 15:40:00,5.98,6.02,5.94,5.94,160300.0,3.8482,3.874,3.8225,3.8225,160300.0
2009-01-23 15:45:00,5.94,5.97,5.93,5.95,129000.0,3.8225,3.8418,3.8161,3.8289,129000.0
2009-01-23 15:50:00,5.96,5.99,5.92,5.94,244900.0,3.8354,3.8547,3.8096,3.8225,244900.0
2009-01-23 15:55:00,5.94,5.98,5.93,5.95,355300.0,3.8225,3.8482,3.8161,3.8289,355300.0
2009-01-26 09:30:00,6.0,6.1,5.85,6.1,124000.0,3.8611,3.9255,3.7646,3.9255,124000.0
2009-01-26 09:35:00,6.09,6.18,5.95,6.15,143800.0,3.919,3.9769,3.8289,3.9576,143800.0
2009-01-26 09:40:00,6.18,6.25,6.06,6.2,190400.0,3.9769,4.022,3.8997,3.9898,190400.0
2009-01-26 09:45:00,6.19,6.21,6.13,6.19,129500.0,3.9834,3.9962,3.9448,3.9834,129500.0
2009-01-26 09:50:00,6.19,6.24,6.14,6.21,169300.0,3.9834,4.0156,3.9512,3.9962,169300.0
2009-01-26 09:55:00,6.21,6.24,6.06,6.1,229500.0,3.9962,4.0156,3.8997,3.9255,229500.0
2009-01-26 10:00:00,6.1,6.22,6.1,6.18,314800.0,3.9255,4.0027,3.9255,3.9769,314800.0
2009-01-26 10:05:00,6.19,6.22,6.15,6.22,155100.0,3.9834,4.0027,3.9576,4.0027,155100.0
2009-01-26 10:10:00,6.22,6.28,6.21,6.27,279100.0,4.0027,4.0413,3.9962,4.0349,279100.0
2009-01-26 10:15:00,6.26,6.31,6.26,6.31,194300.0,4.0284,4.0606,4.0284,4.0606,194300.0
2009-01-26 10:20:00,6.31,6.4,6.28,6.39,229200.0,4.0606,4.1185,4.0413,4.1121,229200.0
2009-01-26 10:25:00,6.39,6.39,6.25,6.26,174300.0,4.1121,4.1121,4.022,4.0284,174300.0
2009-01-26 10:30:00,6.26,6.3,6.26,6.29,127100.0,4.0284,4.0542,4.0284,4.0477,127100.0
2009-01-26 10:35:00,6.29,6.29,6.25,6.26,76100.0,4.0477,4.0477,4.022,4.0284,76100.0
2009-01-26 10:40:00,6.26,6.28,6.21,6.21,157200.0,4.0284,4.0413,3.9962,3.9962,157200.0
2009-01-26 10:45:00,6.22,6.28,6.18,6.26,189700.0,4.0027,4.0413,3.9769,4.0284,189700.0
2009-01-26 10:50:00,6.27,6.28,6.21,6.22,101500.0,4.0349,4.0413,3.9962,4.0027,101500.0
2009-01-26 10:55:00,6.21,6.23,6.18,6.22,73500.0,3.9962,4.0091,3.9769,4.0027,73500.0
2009-01-26 11:00:00,6.21,6.25,6.21,6.23,74900.0,3.9962,4.022,3.9962,4.0091,74900.0
2009-01-26 11:05:00,6.23,6.25,6.2,6.22,106800.0,4.0091,4.022,3.9898,4.0027,106800.0
2009-01-26 11:10:00,6.22,6.22,6.15,6.17,110000.0,4.0027,4.0027,3.9576,3.9705,110000.0
2009-01-26 11:15:00,6.17,6.18,6.08,6.08,176700.0,3.9705,3.9769,3.9126,3.9126,176700.0
2009-01-26 11:20:00,6.08,6.1,6.02,6.1,205500.0,3.9126,3.9255,3.874,3.9255,205500.0
2009-01-26 11:25:00,6.1,6.1,6.07,6.08,89400.0,3.9255,3.9255,3.9062,3.9126,89400.0
2009-01-26 11:30:00,6.08,6.17,6.08,6.17,170100.0,3.9126,3.9705,3.9126,3.9705,170100.0
2009-01-26 11:35:00,6.17,6.2,6.16,6.17,96400.0,3.9705,3.9898,3.9641,3.9705,96400.0
2009-01-26 11:40:00,6.17,6.2,6.13,6.16,164600.0,3.9705,3.9898,3.9448,3.9641,164600.0
2009-01-26 11:45:00,6.17,6.17,6.1,6.1,53200.0,3.9705,3.9705,3.9255,3.9255,53200.0
2009-01-26 11:50:00,6.1,6.15,6.1,6.15,47900.0,3.9255,3.9576,3.9255,3.9576,47900.0
2009-01-26 11:55:00,6.14,6.15,6.14,6.15,21100.0,3.9512,3.9576,3.9512,3.9576,21100.0
2009-01-26 12:00:00,6.14,6.19,6.14,6.19,33600.0,3.9512,3.9834,3.9512,3.9834,33600.0
2009-01-26 12:05:00,6.18,6.19,6.15,6.15,43100.0,3.9769,3.9834,3.9576,3.9576,43100.0
2009-01-26 12:10:00,6.16,6.16,6.13,6.14,19900.0,3.9641,3.9641,3.9448,3.9512,19900.0
2009-01-26 12:15:00,6.13,6.14,6.12,6.12,21400.0,3.9448,3.9512,3.9383,3.9383,21400.0
2009-01-26 12:20:00,6.12,6.19,6.11,6.17,91000.0,3.9383,3.9834,3.9319,3.9705,91000.0
2009-01-26 12:25:00,6.16,6.16,6.1,6.14,90300.0,3.9641,3.9641,3.9255,3.9512,90300.0
2009-01-26 12:30:00,6.14,6.15,6.08,6.09,40200.0,3.9512,3.9576,3.9126,3.919,40200.0
2009-01-26 12:35:00,6.08,6.09,6.06,6.07,68200.0,3.9126,3.919,3.8997,3.9062,68200.0
2009-01-26 12:40:00,6.07,6.1,6.06,6.1,38900.0,3.9062,3.9255,3.8997,3.9255,38900.0
2009-01-26 12:45:00,6.09,6.12,6.09,6.09,52800.0,3.919,3.9383,3.919,3.919,52800.0
2009-01-26 12:50:00,6.1,6.15,6.09,6.14,67800.0,3.9255,3.9576,3.919,3.9512,67800.0
2009-01-26 12:55:00,6.14,6.15,6.09,6.1,64300.0,3.9512,3.9576,3.919,3.9255,64300.0
2009-01-26 13:00:00,6.1,6.12,6.07,6.07,76200.0,3.9255,3.9383,3.9062,3.9062,76200.0
2009-01-26 13:05:00,6.07,6.07,6.02,6.07,110600.0,3.9062,3.9062,3.874,3.9062,110600.0
2009-01-26 13:10:00,6.06,6.1,6.06,6.07,42900.0,3.8997,3.9255,3.8997,3.9062,42900.0
2009-01-26 13:15:00,6.07,6.1,6.06,6.07,82800.0,3.9062,3.9255,3.8997,3.9062,82800.0
2009-01-26 13:20:00,6.07,6.11,6.07,6.11,67200.0,3.9062,3.9319,3.9062,3.9319,67200.0
2009-01-26 13:25:00,6.1,6.13,6.05,6.06,161000.0,3.9255,3.9448,3.8933,3.8997,161000.0
2009-01-26 13:30:00,6.06,6.07,5.99,6.0,86000.0,3.8997,3.9062,3.8547,3.8611,86000.0
2009-01-26 13:35:00,5.99,6.0,5.97,5.98,73000.0,3.8547,3.8611,3.8418,3.8482,73000.0
2009-01-26 13:40:00,5.98,6.01,5.98,6.01,122600.0,3.8482,3.8675,3.8482,3.8675,122600.0
2009-01-26 13:45:00,6.03,6.04,5.97,5.97,53000.0,3.8804,3.8868,3.8418,3.8418,53000.0
2009-01-26 13:50:00,5.96,5.97,5.86,5.87,135600.0,3.8354,3.8418,3.771,3.7774,135600.0
2009-01-26 13:55:00,5.87,5.87,5.85,5.85,95500.0,3.7774,3.7774,3.7646,3.7646,95500.0
2009-01-26 14:00:00,5.85,5.86,5.75,5.78,189100.0,3.7646,3.771,3.7002,3.7195,189100.0
2009-01-26 14:05:00,5.78,5.78,5.68,5.73,201100.0,3.7195,3.7195,3.6552,3.6874,201100.0
2009-01-26 14:10:00,5.72,5.74,5.66,5.68,192300.0,3.6809,3.6938,3.6423,3.6552,192300.0
2009-01-26 14:15:00,5.68,5.69,5.67,5.69,187200.0,3.6552,3.6616,3.6487,3.6616,187200.0
2009-01-26 14:20:00,5.69,5.74,5.68,5.7,207200.0,3.6616,3.6938,3.6552,3.6681,207200.0
2009-01-26 14:25:00,5.71,5.79,5.68,5.77,128500.0,3.6745,3.726,3.6552,3.7131,128500.0
2009-01-26 14:30:00,5.76,5.83,5.75,5.83,104400.0,3.7067,3.7517,3.7002,3.7517,104400.0
2009-01-26 14:35:00,5.83,5.86,5.81,5.81,111400.0,3.7517,3.771,3.7388,3.7388,111400.0
2009-01-26 14:40:00,5.81,5.82,5.72,5.72,125600.0,3.7388,3.7453,3.6809,3.6809,125600.0
2009-01-26 14:45:00,5.72,5.85,5.71,5.85,89500.0,3.6809,3.7646,3.6745,3.7646,89500.0
2009-01-26 14:50:00,5.85,5.87,5.81,5.85,85600.0,3.7646,3.7774,3.7388,3.7646,85600.0
2009-01-26 14:55:00,5.85,5.89,5.81,5.88,61600.0,3.7646,3.7903,3.7388,3.7839,61600.0
2009-01-26 15:00:00,5.88,5.95,5.86,5.86,176200.0,3.7839,3.8289,3.771,3.771,176200.0
2009-01-26 15:05:00,5.87,5.95,5.84,5.95,112300.0,3.7774,3.8289,3.7581,3.8289,112300.0
2009-01-26 15:10:00,5.95,5.97,5.91,5.91,100400.0,3.8289,3.8418,3.8032,3.8032,100400.0
2009-01-26 15:15:00,5.91,5.91,5.85,5.89,127000.0,3.8032,3.8032,3.7646,3.7903,127000.0
2009-01-26 15:20:00,5.9,5.95,5.89,5.93,132800.0,3.7968,3.8289,3.7903,3.8161,132800.0
2009-01-26 15:25:00,5.93,6.03,5.93,5.98,199800.0,3.8161,3.8804,3.8161,3.8482,199800.0
2009-01-26 15:30:00,5.98,6.0,5.91,5.94,156300.0,3.8482,3.8611,3.8032,3.8225,156300.0
2009-01-26 15:35:00,5.95,5.97,5.89,5.89,196000.0,3.8289,3.8418,3.7903,3.7903,196000.0
2009-01-26 15:40:00,5.89,5.92,5.8,5.84,231200.0,3.7903,3.8096,3.7324,3.7581,231200.0
2009-01-26 15:45:00,5.84,5.88,5.8,5.85,229500.0,3.7581,3.7839,3.7324,3.7646,229500.0
2009-01-26 15:50:00,5.85,5.86,5.82,5.85,198000.0,3.7646,3.771,3.7453,3.7646,198000.0
2009-01-26 15:55:00,5.84,5.85,5.82,5.84,225600.0,3.7581,3.7646,3.7453,3.7581,225600.0
2009-01-27 09:30:00,6.01,6.02,5.89,5.96,148300.0,3.8675,3.874,3.7903,3.8354,148300.0
2009-01-27 09:35:00,5.94,6.12,5.92,6.02,263500.0,3.8225,3.9383,3.8096,3.874,263500.0
2009-01-27 09:40:00,6.02,6.03,5.9,5.92,159300.0,3.874,3.8804,3.7968,3.8096,159300.0
2009-01-27 09:45:00,5.92,5.97,5.92,5.94,133100.0,3.8096,3.8418,3.8096,3.8225,133100.0
2009-01-27 09:50:00,5.93,5.97,5.93,5.95,91300.0,3.8161,3.8418,3.8161,3.8289,91300.0
2009-01-27 09:55:00,5.96,5.98,5.95,5.96,66900.0,3.8354,3.8482,3.8289,3.8354,66900.0
2009-01-27 10:00:00,5.96,5.97,5.84,5.88,135500.0,3.8354,3.8418,3.7581,3.7839,135500.0
2009-01-27 10:05:00,5.87,5.87,5.65,5.72,337800.0,3.7774,3.7774,3.6359,3.6809,337800.0
2009-01-27 10:10:00,5.72,5.82,5.71,5.77,155400.0,3.6809,3.7453,3.6745,3.7131,155400.0
2009-01-27 10:15:00,5.77,5.82,5.75,5.79,67000.0,3.7131,3.7453,3.7002,3.726,67000.0
2009-01-27 10:20:00,5.79,5.94,5.79,5.89,125800.0,3.726,3.8225,3.726,3.7903,125800.0
2009-01-27 10:25:00,5.89,5.89,5.8,5.83,55100.0,3.7903,3.7903,3.7324,3.7517,55100.0
2009-01-27 10:30:00,5.83,5.84,5.74,5.77,77700.0,3.7517,3.7581,3.6938,3.7131,77700.0
2009-01-27 10:35:00,5.78,5.81,5.75,5.76,57700.0,3.7195,3.7388,3.7002,3.7067,57700.0
2009-01-27 10:40:00,5.76,5.77,5.71,5.72,94800.0,3.7067,3.7131,3.6745,3.6809,94800.0
2009-01-27 10:45:00,5.72,5.74,5.68,5.73,180800.0,3.6809,3.6938,3.6552,3.6874,180800.0
2009-01-27 10:50:00,5.73,5.8,5.73,5.77,122700.0,3.6874,3.7324,3.6874,3.7131,122700.0
2009-01-27 10:55:00,5.78,5.79,5.75,5.79,81800.0,3.7195,3.726,3.7002,3.726,81800.0
2009-01-27 11:00:00,5.79,5.82,5.79,5.79,122600.0,3.726,3.7453,3.726,3.726,122600.0
2009-01-27 11:05:00,5.79,5.87,5.79,5.84,65900.0,3.726,3.7774,3.726,3.7581,65900.0
2009-01-27 11:10:00,5.84,5.85,5.79,5.79,44500.0,3.7581,3.7646,3.726,3.726,44500.0
2009-01-27 11:15:00,5.79,5.88,5.79,5.84,115700.0,3.726,3.7839,3.726,3.7581,115700.0
2009-01-27 11:20:00,5.84,5.92,5.82,5.91,267500.0,3.7581,3.8096,3.7453,3.8032,267500.0
2009-01-27 11:25:00,5.9,5.92,5.9,5.92,50700.0,3.7968,3.8096,3.7968,3.8096,50700.0
2009-01-27 11:30:00,5.92,5.93,5.87,5.88,134100.0,3.8096,3.8161,3.7774,3.7839,134100.0
2009-01-27 11:35:00,5.87,5.87,5.83,5.86,91600.0,3.7774,3.7774,3.7517,3.771,91600.0
2009-01-27 11:40:00,5.86,5.86,5.82,5.84,55100.0,3.771,3.771,3.7453,3.7581,55100.0
2009-01-27 11:45:00,5.85,5.9,5.85,5.86,108900.0,3.7646,3.7968,3.7646,3.771,108900.0
2009-01-27 11:50:00,5.86,5.87,5.82,5.86,38900.0,3.771,3.7774,3.7453,3.771,38900.0
2009-01-27 11:55:00,5.87,5.91,5.82,5.82,120000.0,3.7774,3.8032,3.7453,3.7453,120000.0
2009-01-27 12:00:00,5.83,5.85,5.8,5.85,76000.0,3.7517,3.7646,3.7324,3.7646,76000.0
2009-01-27 12:05:00,5.84,5.87,5.8,5.87,107600.0,3.7581,3.7774,3.7324,3.7774,107600.0
2009-01-27 12:10:00,5.87,5.89,5.85,5.87,89600.0,3.7774,3.7903,3.7646,3.7774,89600.0
2009-01-27 12:15:00,5.86,5.91,5.84,5.9,228300.0,3.771,3.8032,3.7581,3.7968,228300.0
2009-01-27 12:20:00,5.9,5.92,5.89,5.91,171700.0,3.7968,3.8096,3.7903,3.8032,171700.0
2009-01-27 12:25:00,5.9,5.97,5.88,5.95,144600.0,3.7968,3.8418,3.7839,3.8289,144600.0
2009-01-27 12:30:00,5.95,5.96,5.93,5.94,99100.0,3.8289,3.8354,3.8161,3.8225,99100.0
2009-01-27 12:35:00,5.95,5.97,5.93,5.97,65000.0,3.8289,3.8418,3.8161,3.8418,65000.0
2009-01-27 12:40:00,5.97,5.98,5.94,5.94,138400.0,3.8418,3.8482,3.8225,3.8225,138400.0
2009-01-27 12:45:00,5.95,5.95,5.89,5.91,34000.0,3.8289,3.8289,3.7903,3.8032,34000.0
2009-01-27 12:50:00,5.91,5.93,5.88,5.93,36300.0,3.8032,3.8161,3.7839,3.8161,36300.0
2009-01-27 12:55:00,5.93,5.95,5.91,5.93,97700.0,3.8161,3.8289,3.8032,3.8161,97700.0
2009-01-27 13:00:00,5.92,5.92,5.89,5.89,27500.0,3.8096,3.8096,3.7903,3.7903,27500.0
2009-01-27 13:05:00,5.89,5.89,5.81,5.82,128900.0,3.7903,3.7903,3.7388,3.7453,128900.0
2009-01-27 13:10:00,5.82,5.88,5.81,5.86,146300.0,3.7453,3.7839,3.7388,3.771,146300.0
2009-01-27 13:15:00,5.86,5.87,5.85,5.85,31900.0,3.771,3.7774,3.7646,3.7646,31900.0
2009-01-27 13:20:00,5.85,5.91,5.84,5.91,105800.0,3.7646,3.8032,3.7581,3.8032,105800.0
2009-01-27 13:25:00,5.91,5.91,5.81,5.82,76600.0,3.8032,3.8032,3.7388,3.7453,76600.0
2009-01-27 13:30:00,5.82,5.82,5.75,5.75,185600.0,3.7453,3.7453,3.7002,3.7002,185600.0
2009-01-27 13:35:00,5.75,5.78,5.75,5.75,103100.0,3.7002,3.7195,3.7002,3.7002,103100.0
2009-01-27 13:40:00,5.75,5.85,5.74,5.76,162400.0,3.7002,3.7646,3.6938,3.7067,162400.0
2009-01-27 13:45:00,5.77,5.77,5.71,5.75,142000.0,3.7131,3.7131,3.6745,3.7002,142000.0
2009-01-27 13:50:00,5.74,5.75,5.72,5.75,106300.0,3.6938,3.7002,3.6809,3.7002,106300.0
2009-01-27 13:55:00,5.74,5.74,5.7,5.7,80000.0,3.6938,3.6938,3.6681,3.6681,80000.0
2009-01-27 14:00:00,5.7,5.74,5.66,5.73,151700.0,3.6681,3.6938,3.6423,3.6874,151700.0
2009-01-27 14:05:00,5.73,5.74,5.67,5.7,109200.0,3.6874,3.6938,3.6487,3.6681,109200.0
2009-01-27 14:10:00,5.69,5.74,5.67,5.72,110200.0,3.6616,3.6938,3.6487,3.6809,110200.0
2009-01-27 14:15:00,5.71,5.79,5.69,5.76,89400.0,3.6745,3.726,3.6616,3.7067,89400.0
2009-01-27 14:20:00,5.76,5.77,5.7,5.7,78700.0,3.7067,3.7131,3.6681,3.6681,78700.0
2009-01-27 14:25:00,5.7,5.75,5.67,5.69,87700.0,3.6681,3.7002,3.6487,3.6616,87700.0
2009-01-27 14:30:00,5.69,5.7,5.66,5.7,86200.0,3.6616,3.6681,3.6423,3.6681,86200.0
2009-01-27 14:35:00,5.7,5.75,5.7,5.7,143700.0,3.6681,3.7002,3.6681,3.6681,143700.0
2009-01-27 14:40:00,5.71,5.73,5.69,5.7,60800.0,3.6745,3.6874,3.6616,3.6681,60800.0
2009-01-27 14:45:00,5.7,5.71,5.69,5.71,75400.0,3.6681,3.6745,3.6616,3.6745,75400.0
2009-01-27 14:50:00,5.71,5.76,5.71,5.73,96400.0,3.6745,3.7067,3.6745,3.6874,96400.0
2009-01-27 14:55:00,5.74,5.74,5.7,5.71,95100.0,3.6938,3.6938,3.6681,3.6745,95100.0
2009-01-27 15:00:00,5.72,5.74,5.66,5.7,139400.0,3.6809,3.6938,3.6423,3.6681,139400.0
2009-01-27 15:05:00,5.7,5.7,5.66,5.7,124500.0,3.6681,3.6681,3.6423,3.6681,124500.0
2009-01-27 15:10:00,5.7,5.71,5.68,5.71,82400.0,3.6681,3.6745,3.6552,3.6745,82400.0
2009-01-27 15:15:00,5.71,5.71,5.68,5.68,55800.0,3.6745,3.6745,3.6552,3.6552,55800.0
2009-01-27 15:20:00,5.67,5.71,5.67,5.69,86300.0,3.6487,3.6745,3.6487,3.6616,86300.0
2009-01-27 15:25:00,5.7,5.72,5.66,5.69,156300.0,3.6681,3.6809,3.6423,3.6616,156300.0
2009-01-27 15:30:00,5.7,5.7,5.65,5.67,196000.0,3.6681,3.6681,3.6359,3.6487,196000.0
2009-01-27 15:35:00,5.68,5.71,5.67,5.71,110100.0,3.6552,3.6745,3.6487,3.6745,110100.0
2009-01-27 15:40:00,5.71,5.71,5.65,5.65,196200.0,3.6745,3.6745,3.6359,3.6359,196200.0
2009-01-27 15:45:00,5.66,5.67,5.62,5.64,267200.0,3.6423,3.6487,3.6166,3.6294,267200.0
2009-01-27 15:50:00,5.65,5.69,5.64,5.68,325100.0,3.6359,3.6616,3.6294,3.6552,325100.0
2009-01-27 15:55:00,5.69,5.69,5.65,5.66,362800.0,3.6616,3.6616,3.6359,3.6423,362800.0
2009-01-28 09:30:00,6.02,6.04,5.88,5.92,207000.0,3.874,3.8868,3.7839,3.8096,207000.0
2009-01-28 09:35:00,5.92,5.99,5.91,5.93,337600.0,3.8096,3.8547,3.8032,3.8161,337600.0
2009-01-28 09:40:00,5.93,5.94,5.88,5.9,178300.0,3.8161,3.8225,3.7839,3.7968,178300.0
2009-01-28 09:45:00,5.9,5.9,5.86,5.87,174800.0,3.7968,3.7968,3.771,3.7774,174800.0
2009-01-28 09:50:00,5.88,5.9,5.86,5.88,133100.0,3.7839,3.7968,3.771,3.7839,133100.0
2009-01-28 09:55:00,5.88,5.92,5.87,5.88,195100.0,3.7839,3.8096,3.7774,3.7839,195100.0
2009-01-28 10:00:00,5.89,5.94,5.86,5.86,147900.0,3.7903,3.8225,3.771,3.771,147900.0
2009-01-28 10:05:00,5.86,5.91,5.86,5.91,85800.0,3.771,3.8032,3.771,3.8032,85800.0
2009-01-28 10:10:00,5.91,5.91,5.86,5.87,71800.0,3.8032,3.8032,3.771,3.7774,71800.0
2009-01-28 10:15:00,5.87,5.87,5.82,5.87,145300.0,3.7774,3.7774,3.7453,3.7774,145300.0
2009-01-28 10:20:00,5.87,5.94,5.87,5.94,256600.0,3.7774,3.8225,3.7774,3.8225,256600.0
2009-01-28 10:25:00,5.94,5.95,5.93,5.94,106900.0,3.8225,3.8289,3.8161,3.8225,106900.0
2009-01-28 10:30:00,5.94,5.95,5.91,5.92,164100.0,3.8225,3.8289,3.8032,3.8096,164100.0
2009-01-28 10:35:00,5.92,6.0,5.92,5.97,349100.0,3.8096,3.8611,3.8096,3.8418,349100.0
2009-01-28 10:40:00,5.97,5.98,5.92,5.93,135900.0,3.8418,3.8482,3.8096,3.8161,135900.0
2009-01-28 10:45:00,5.93,5.94,5.91,5.91,74400.0,3.8161,3.8225,3.8032,3.8032,74400.0
2009-01-28 10:50:00,5.91,5.91,5.85,5.91,154300.0,3.8032,3.8032,3.7646,3.8032,154300.0
2009-01-28 10:55:00,5.91,5.95,5.89,5.95,132500.0,3.8032,3.8289,3.7903,3.8289,132500.0
2009-01-28 11:00:00,5.95,5.96,5.93,5.96,131300.0,3.8289,3.8354,3.8161,3.8354,131300.0
2009-01-28 11:05:00,5.95,5.98,5.95,5.98,124100.0,3.8289,3.8482,3.8289,3.8482,124100.0
2009-01-28 11:10:00,5.99,5.99,5.9,5.91,131800.0,3.8547,3.8547,3.7968,3.8032,131800.0
2009-01-28 11:15:00,5.91,5.93,5.89,5.93,50000.0,3.8032,3.8161,3.7903,3.8161,50000.0
2009-01-28 11:20:00,5.93,5.98,5.92,5.96,128600.0,3.8161,3.8482,3.8096,3.8354,128600.0
2009-01-28 11:25:00,5.96,5.99,5.95,5.99,134300.0,3.8354,3.8547,3.8289,3.8547,134300.0
2009-01-28 11:30:00,5.99,5.99,5.92,5.94,103500.0,3.8547,3.8547,3.8096,3.8225,103500.0
2009-01-28 11:35:00,5.94,5.94,5.91,5.91,24300.0,3.8225,3.8225,3.8032,3.8032,24300.0
2009-01-28 11:40:00,5.91,5.94,5.91,5.92,59200.0,3.8032,3.8225,3.8032,3.8096,59200.0
2009-01-28 11:45:00,5.92,5.92,5.88,5.88,48500.0,3.8096,3.8096,3.7839,3.7839,48500.0
2009-01-28 11:50:00,5.89,5.94,5.89,5.94,65500.0,3.7903,3.8225,3.7903,3.8225,65500.0
2009-01-28 11:55:00,5.94,5.96,5.93,5.93,72700.0,3.8225,3.8354,3.8161,3.8161,72700.0
2009-01-28 12:00:00,5.93,5.94,5.93,5.94,5600.0,3.8161,3.8225,3.8161,3.8225,5600.0
2009-01-28 12:05:00,5.95,5.97,5.95,5.95,37800.0,3.8289,3.8418,3.8289,3.8289,37800.0
2009-01-28 12:10:00,5.96,5.97,5.94,5.95,37200.0,3.8354,3.8418,3.8225,3.8289,37200.0
2009-01-28 12:15:00,5.95,5.99,5.94,5.98,98900.0,3.8289,3.8547,3.8225,3.8482,98900.0
2009-01-28 12:20:00,5.99,6.0,5.99,5.99,168600.0,3.8547,3.8611,3.8547,3.8547,168600.0
2009-01-28 12:25:00,6.0,6.0,5.98,5.99,66400.0,3.8611,3.8611,3.8482,3.8547,66400.0
2009-01-28 12:30:00,6.0,6.0,5.98,6.0,84500.0,3.8611,3.8611,3.8482,3.8611,84500.0
2009-01-28 12:35:00,6.0,6.03,5.98,6.02,181000.0,3.8611,3.8804,3.8482,3.874,181000.0
2009-01-28 12:40:00,6.02,6.03,6.01,6.03,69900.0,3.874,3.8804,3.8675,3.8804,69900.0
2009-01-28 12:45:00,6.03,6.04,6.02,6.04,117000.0,3.8804,3.8868,3.874,3.8868,117000.0
2009-01-28 12:50:00,6.04,6.09,6.03,6.09,189600.0,3.8868,3.919,3.8804,3.919,189600.0
2009-01-28 12:55:00,6.08,6.09,6.01,6.04,192300.0,3.9126,3.919,3.8675,3.8868,192300.0
2009-01-28 13:00:00,6.03,6.04,5.97,5.98,116200.0,3.8804,3.8868,3.8418,3.8482,116200.0
2009-01-28 13:05:00,5.98,6.07,5.98,6.07,104200.0,3.8482,3.9062,3.8482,3.9062,104200.0
2009-01-28 13:10:00,6.07,6.08,6.03,6.03,73200.0,3.9062,3.9126,3.8804,3.8804,73200.0
2009-01-28 13:15:00,6.04,6.04,5.99,6.0,87900.0,3.8868,3.8868,3.8547,3.8611,87900.0
2009-01-28 13:20:00,5.99,6.01,5.99,6.0,120100.0,3.8547,3.8675,3.8547,3.8611,120100.0
2009-01-28 13:25:00,6.01,6.02,5.99,6.01,119000.0,3.8675,3.874,3.8547,3.8675,119000.0
2009-01-28 13:30:00,6.02,6.03,5.99,6.0,131700.0,3.874,3.8804,3.8547,3.8611,131700.0
2009-01-28 13:35:00,6.0,6.02,5.98,5.99,104700.0,3.8611,3.874,3.8482,3.8547,104700.0
2009-01-28 13:40:00,5.99,6.0,5.98,5.98,77100.0,3.8547,3.8611,3.8482,3.8482,77100.0
2009-01-28 13:45:00,5.98,6.0,5.96,5.97,104400.0,3.8482,3.8611,3.8354,3.8418,104400.0
2009-01-28 13:50:00,5.97,6.02,5.96,6.0,172700.0,3.8418,3.874,3.8354,3.8611,172700.0
2009-01-28 13:55:00,6.0,6.0,5.98,5.99,36200.0,3.8611,3.8611,3.8482,3.8547,36200.0
2009-01-28 14:00:00,6.0,6.0,5.99,6.0,79300.0,3.8611,3.8611,3.8547,3.8611,79300.0
2009-01-28 14:05:00,5.99,6.01,5.98,6.0,105500.0,3.8547,3.8675,3.8482,3.8611,105500.0
2009-01-28 14:10:00,6.0,6.0,5.97,6.0,80700.0,3.8611,3.8611,3.8418,3.8611,80700.0
2009-01-28 14:15:00,5.99,6.02,5.93,6.0,233400.0,3.8547,3.874,3.8161,3.8611,233400.0
2009-01-28 14:20:00,5.99,6.02,5.94,5.98,243000.0,3.8547,3.874,3.8225,3.8482,243000.0
2009-01-28 14:25:00,5.98,5.99,5.95,5.99,104800.0,3.8482,3.8547,3.8289,3.8547,104800.0
2009-01-28 14:30:00,5.99,6.0,5.97,5.99,165000.0,3.8547,3.8611,3.8418,3.8547,165000.0
2009-01-28 14:35:00,5.99,6.0,5.96,6.0,104800.0,3.8547,3.8611,3.8354,3.8611,104800.0
2009-01-28 14:40:00,6.0,6.0,5.99,6.0,84900.0,3.8611,3.8611,3.8547,3.8611,84900.0
2009-01-28 14:45:00,6.0,6.0,5.97,5.98,129200.0,3.8611,3.8611,3.8418,3.8482,129200.0
2009-01-28 14:50:00,5.97,5.98,5.95,5.95,116700.0,3.8418,3.8482,3.8289,3.8289,116700.0
2009-01-28 14:55:00,5.95,6.0,5.93,5.99,256000.0,3.8289,3.8611,3.8161,3.8547,256000.0
2009-01-28 15:00:00,6.0,6.02,5.97,6.01,288200.0,3.8611,3.874,3.8418,3.8675,288200.0
2009-01-28 15:05:00,6.01,6.02,5.98,6.0,239700.0,3.8675,3.874,3.8482,3.8611,239700.0
2009-01-28 15:10:00,5.99,6.0,5.97,5.99,200000.0,3.8547,3.8611,3.8418,3.8547,200000.0
2009-01-28 15:15:00,6.0,6.0,5.99,6.0,61000.0,3.8611,3.8611,3.8547,3.8611,61000.0
2009-01-28 15:20:00,5.99,6.01,5.98,6.0,190300.0,3.8547,3.8675,3.8482,3.8611,190300.0
2009-01-28 15:25:00,6.0,6.0,5.97,5.99,114200.0,3.8611,3.8611,3.8418,3.8547,114200.0
2009-01-28 15:30:00,5.99,6.0,5.98,6.0,100600.0,3.8547,3.8611,3.8482,3.8611,100600.0
2009-01-28 15:35:00,5.99,6.03,5.99,6.03,152100.0,3.8547,3.8804,3.8547,3.8804,152100.0
2009-01-28 15:40:00,6.03,6.05,6.03,6.05,184500.0,3.8804,3.8933,3.8804,3.8933,184500.0
2009-01-28 15:45:00,6.04,6.05,6.02,6.04,159100.0,3.8868,3.8933,3.874,3.8868,159100.0
2009-01-28 15:50:00,6.04,6.05,6.03,6.04,206200.0,3.8868,3.8933,3.8804,3.8868,206200.0
2009-01-28 15:55:00,6.04,6.08,5.99,6.06,644500.0,3.8868,3.9126,3.8547,3.8997,644500.0
2009-01-29 09:30:00,5.9,6.0,5.85,5.96,192200.0,3.7968,3.8611,3.7646,3.8354,192200.0
2009-01-29 09:35:00,5.95,6.0,5.86,5.92,215500.0,3.8289,3.8611,3.771,3.8096,215500.0
2009-01-29 09:40:00,5.92,5.93,5.85,5.88,184500.0,3.8096,3.8161,3.7646,3.7839,184500.0
2009-01-29 09:45:00,5.88,5.9,5.86,5.87,136400.0,3.7839,3.7968,3.771,3.7774,136400.0
2009-01-29 09:50:00,5.87,5.89,5.84,5.86,257300.0,3.7774,3.7903,3.7581,3.771,257300.0
2009-01-29 09:55:00,5.86,5.86,5.75,5.8,225600.0,3.771,3.771,3.7002,3.7324,225600.0
2009-01-29 10:00:00,5.79,5.79,5.67,5.71,277100.0,3.726,3.726,3.6487,3.6745,277100.0
2009-01-29 10:05:00,5.71,5.74,5.65,5.65,279500.0,3.6745,3.6938,3.6359,3.6359,279500.0
2009-01-29 10:10:00,5.65,5.75,5.62,5.74,211400.0,3.6359,3.7002,3.6166,3.6938,211400.0
2009-01-29 10:15:00,5.74,5.75,5.68,5.74,189600.0,3.6938,3.7002,3.6552,3.6938,189600.0
2009-01-29 10:20:00,5.74,5.77,5.66,5.7,232800.0,3.6938,3.7131,3.6423,3.6681,232800.0
2009-01-29 10:25:00,5.7,5.75,5.7,5.73,146200.0,3.6681,3.7002,3.6681,3.6874,146200.0
2009-01-29 10:30:00,5.73,5.73,5.69,5.7,108800.0,3.6874,3.6874,3.6616,3.6681,108800.0
2009-01-29 10:35:00,5.69,5.74,5.69,5.72,190200.0,3.6616,3.6938,3.6616,3.6809,190200.0
2009-01-29 10:40:00,5.72,5.75,5.72,5.74,110900.0,3.6809,3.7002,3.6809,3.6938,110900.0
2009-01-29 10:45:00,5.73,5.75,5.7,5.7,158000.0,3.6874,3.7002,3.6681,3.6681,158000.0
2009-01-29 10:50:00,5.7,5.77,5.69,5.76,150400.0,3.6681,3.7131,3.6616,3.7067,150400.0
2009-01-29 10:55:00,5.76,5.77,5.74,5.77,85000.0,3.7067,3.7131,3.6938,3.7131,85000.0
2009-01-29 11:00:00,5.77,5.77,5.73,5.73,68300.0,3.7131,3.7131,3.6874,3.6874,68300.0
2009-01-29 11:05:00,5.73,5.74,5.71,5.74,44400.0,3.6874,3.6938,3.6745,3.6938,44400.0
2009-01-29 11:10:00,5.74,5.77,5.74,5.77,79400.0,3.6938,3.7131,3.6938,3.7131,79400.0
2009-01-29 11:15:00,5.77,5.78,5.76,5.76,28800.0,3.7131,3.7195,3.7067,3.7067,28800.0
2009-01-29 11:20:00,5.75,5.77,5.75,5.77,43600.0,3.7002,3.7131,3.7002,3.7131,43600.0
2009-01-29 11:25:00,5.77,5.77,5.74,5.74,38900.0,3.7131,3.7131,3.6938,3.6938,38900.0
2009-01-29 11:30:00,5.75,5.77,5.74,5.77,27900.0,3.7002,3.7131,3.6938,3.7131,27900.0
2009-01-29 11:35:00,5.76,5.78,5.76,5.77,34500.0,3.7067,3.7195,3.7067,3.7131,34500.0
2009-01-29 11:40:00,5.77,5.78,5.76,5.78,32700.0,3.7131,3.7195,3.7067,3.7195,32700.0
2009-01-29 11:45:00,5.77,5.77,5.74,5.77,47800.0,3.7131,3.7131,3.6938,3.7131,47800.0
2009-01-29 11:50:00,5.77,5.8,5.76,5.8,52800.0,3.7131,3.7324,3.7067,3.7324,52800.0
2009-01-29 11:55:00,5.8,5.82,5.8,5.81,63800.0,3.7324,3.7453,3.7324,3.7388,63800.0
2009-01-29 12:00:00,5.81,5.82,5.71,5.72,120000.0,3.7388,3.7453,3.6745,3.6809,120000.0
2009-01-29 12:05:00,5.71,5.73,5.7,5.72,98200.0,3.6745,3.6874,3.6681,3.6809,98200.0
2009-01-29 12:10:00,5.71,5.76,5.71,5.76,85500.0,3.6745,3.7067,3.6745,3.7067,85500.0
2009-01-29 12:15:00,5.75,5.78,5.75,5.77,71900.0,3.7002,3.7195,3.7002,3.7131,71900.0
2009-01-29 12:20:00,5.76,5.8,5.76,5.79,63900.0,3.7067,3.7324,3.7067,3.726,63900.0
2009-01-29 12:25:00,5.8,5.82,5.79,5.82,66800.0,3.7324,3.7453,3.726,3.7453,66800.0
2009-01-29 12:30:00,5.81,5.82,5.78,5.8,73100.0,3.7388,3.7453,3.7195,3.7324,73100.0
2009-01-29 12:35:00,5.79,5.8,5.76,5.76,45800.0,3.726,3.7324,3.7067,3.7067,45800.0
2009-01-29 12:40:00,5.76,5.78,5.75,5.77,50900.0,3.7067,3.7195,3.7002,3.7131,50900.0
2009-01-29 12:45:00,5.77,5.81,5.77,5.81,41400.0,3.7131,3.7388,3.7131,3.7388,41400.0
2009-01-29 12:50:00,5.8,5.8,5.74,5.74,61400.0,3.7324,3.7324,3.6938,3.6938,61400.0
2009-01-29 12:55:00,5.74,5.76,5.7,5.76,138000.0,3.6938,3.7067,3.6681,3.7067,138000.0
2009-01-29 13:00:00,5.76,5.77,5.75,5.77,37000.0,3.7067,3.7131,3.7002,3.7131,37000.0
2009-01-29 13:05:00,5.77,5.8,5.76,5.79,88000.0,3.7131,3.7324,3.7067,3.726,88000.0
2009-01-29 13:10:00,5.8,5.8,5.79,5.8,33800.0,3.7324,3.7324,3.726,3.7324,33800.0
2009-01-29 13:15:00,5.8,5.81,5.79,5.81,48300.0,3.7324,3.7388,3.726,3.7388,48300.0
2009-01-29 13:20:00,5.8,5.81,5.79,5.79,27100.0,3.7324,3.7388,3.726,3.726,27100.0
2009-01-29 13:25:00,5.79,5.84,5.79,5.83,114600.0,3.726,3.7581,3.726,3.7517,114600.0
2009-01-29 13:30:00,5.83,5.86,5.81,5.82,158200.0,3.7517,3.771,3.7388,3.7453,158200.0
2009-01-29 13:35:00,5.82,5.85,5.81,5.84,125100.0,3.7453,3.7646,3.7388,3.7581,125100.0
2009-01-29 13:40:00,5.84,5.87,5.82,5.83,123800.0,3.7581,3.7774,3.7453,3.7517,123800.0
2009-01-29 13:45:00,5.83,5.86,5.82,5.83,77400.0,3.7517,3.771,3.7453,3.7517,77400.0
2009-01-29 13:50:00,5.82,5.82,5.75,5.8,67500.0,3.7453,3.7453,3.7002,3.7324,67500.0
2009-01-29 13:55:00,5.8,5.83,5.79,5.83,46300.0,3.7324,3.7517,3.726,3.7517,46300.0
2009-01-29 14:00:00,5.83,5.85,5.82,5.84,63400.0,3.7517,3.7646,3.7453,3.7581,63400.0
2009-01-29 14:05:00,5.83,5.87,5.83,5.86,85000.0,3.7517,3.7774,3.7517,3.771,85000.0
2009-01-29 14:10:00,5.85,5.86,5.85,5.86,32400.0,3.7646,3.771,3.7646,3.771,32400.0
2009-01-29 14:15:00,5.86,5.88,5.86,5.88,51500.0,3.771,3.7839,3.771,3.7839,51500.0
2009-01-29 14:20:00,5.88,5.89,5.82,5.82,110600.0,3.7839,3.7903,3.7453,3.7453,110600.0
2009-01-29 14:25:00,5.83,5.83,5.8,5.8,178800.0,3.7517,3.7517,3.7324,3.7324,178800.0
2009-01-29 14:30:00,5.81,5.81,5.8,5.8,99600.0,3.7388,3.7388,3.7324,3.7324,99600.0
2009-01-29 14:35:00,5.81,5.81,5.78,5.81,94600.0,3.7388,3.7388,3.7195,3.7388,94600.0
2009-01-29 14:40:00,5.8,5.81,5.8,5.81,83700.0,3.7324,3.7388,3.7324,3.7388,83700.0
2009-01-29 14:45:00,5.81,5.81,5.79,5.8,80700.0,3.7388,3.7388,3.726,3.7324,80700.0
2009-01-29 14:50:00,5.8,5.8,5.79,5.8,81300.0,3.7324,3.7324,3.726,3.7324,81300.0
2009-01-29 14:55:00,5.8,5.8,5.78,5.78,95800.0,3.7324,3.7324,3.7195,3.7195,95800.0
2009-01-29 15:00:00,5.79,5.8,5.78,5.79,124600.0,3.726,3.7324,3.7195,3.726,124600.0
2009-01-29 15:05:00,5.79,5.8,5.77,5.77,121900.0,3.726,3.7324,3.7131,3.7131,121900.0
2009-01-29 15:10:00,5.76,5.77,5.73,5.75,145600.0,3.7067,3.7131,3.6874,3.7002,145600.0
2009-01-29 15:15:00,5.76,5.76,5.71,5.73,172000.0,3.7067,3.7067,3.6745,3.6874,172000.0
2009-01-29 15:20:00,5.74,5.74,5.69,5.71,214000.0,3.6938,3.6938,3.6616,3.6745,214000.0
2009-01-29 15:25:00,5.71,5.72,5.7,5.7,127900.0,3.6745,3.6809,3.6681,3.6681,127900.0
2009-01-29 15:30:00,5.71,5.71,5.57,5.57,380600.0,3.6745,3.6745,3.5844,3.5844,380600.0
2009-01-29 15:35:00,5.57,5.65,5.57,5.63,248500.0,3.5844,3.6359,3.5844,3.623,248500.0
2009-01-29 15:40:00,5.63,5.66,5.62,5.64,287900.0,3.623,3.6423,3.6166,3.6294,287900.0
2009-01-29 15:45:00,5.63,5.64,5.59,5.59,263300.0,3.623,3.6294,3.5973,3.5973,263300.0
2009-01-29 15:50:00,5.59,5.63,5.58,5.63,529300.0,3.5973,3.623,3.5908,3.623,529300.0
2009-01-29 15:55:00,5.62,5.64,5.62,5.64,419900.0,3.6166,3.6294,3.6166,3.6294,419900.0
2009-01-30 09:30:00,5.74,5.74,5.6,5.72,276900.0,3.6938,3.6938,3.6037,3.6809,276900.0
2009-01-30 09:35:00,5.72,5.75,5.5,5.5,295200.0,3.6809,3.7002,3.5393,3.5393,295200.0
2009-01-30 09:40:00,5.51,5.61,5.47,5.54,384300.0,3.5458,3.6101,3.52,3.5651,384300.0
2009-01-30 09:45:00,5.55,5.6,5.38,5.39,459100.0,3.5715,3.6037,3.4621,3.4686,459100.0
2009-01-30 09:50:00,5.39,5.41,5.32,5.34,410000.0,3.4686,3.4814,3.4235,3.4364,410000.0
2009-01-30 09:55:00,5.34,5.35,5.22,5.28,797300.0,3.4364,3.4428,3.3592,3.3978,797300.0
2009-01-30 10:00:00,5.28,5.35,5.26,5.27,557800.0,3.3978,3.4428,3.3849,3.3913,557800.0
2009-01-30 10:05:00,5.27,5.27,5.2,5.23,563600.0,3.3913,3.3913,3.3463,3.3656,563600.0
2009-01-30 10:10:00,5.23,5.23,5.15,5.16,377300.0,3.3656,3.3656,3.3141,3.3206,377300.0
2009-01-30 10:15:00,5.16,5.17,5.1,5.11,308600.0,3.3206,3.327,3.2819,3.2884,308600.0
2009-01-30 10:20:00,5.11,5.15,5.1,5.12,315000.0,3.2884,3.3141,3.2819,3.2948,315000.0
2009-01-30 10:25:00,5.12,5.12,5.07,5.07,235700.0,3.2948,3.2948,3.2626,3.2626,235700.0
2009-01-30 10:30:00,5.08,5.11,5.05,5.05,355000.0,3.2691,3.2884,3.2498,3.2498,355000.0
2009-01-30 10:35:00,5.05,5.06,5.04,5.06,288300.0,3.2498,3.2562,3.2433,3.2562,288300.0
2009-01-30 10:40:00,5.05,5.1,5.05,5.1,280900.0,3.2498,3.2819,3.2498,3.2819,280900.0
2009-01-30 10:45:00,5.11,5.32,5.11,5.15,809200.0,3.2884,3.4235,3.2884,3.3141,809200.0
2009-01-30 10:50:00,5.15,5.16,5.11,5.16,204900.0,3.3141,3.3206,3.2884,3.3206,204900.0
2009-01-30 10:55:00,5.17,5.2,5.16,5.18,171300.0,3.327,3.3463,3.3206,3.3334,171300.0
2009-01-30 11:00:00,5.18,5.19,5.13,5.19,421400.0,3.3334,3.3399,3.3012,3.3399,421400.0
2009-01-30 11:05:00,5.19,5.21,5.19,5.19,351100.0,3.3399,3.3527,3.3399,3.3399,351100.0
2009-01-30 11:10:00,5.2,5.21,5.18,5.19,474900.0,3.3463,3.3527,3.3334,3.3399,474900.0
2009-01-30 11:15:00,5.19,5.22,5.17,5.2,255600.0,3.3399,3.3592,3.327,3.3463,255600.0
2009-01-30 11:20:00,5.2,5.21,5.19,5.21,84000.0,3.3463,3.3527,3.3399,3.3527,84000.0
2009-01-30 11:25:00,5.21,5.21,5.18,5.2,103600.0,3.3527,3.3527,3.3334,3.3463,103600.0
2009-01-30 11:30:00,5.21,5.24,5.2,5.21,254200.0,3.3527,3.372,3.3463,3.3527,254200.0
2009-01-30 11:35:00,5.2,5.21,5.19,5.19,126000.0,3.3463,3.3527,3.3399,3.3399,126000.0
2009-01-30 11:40:00,5.2,5.21,5.19,5.2,121600.0,3.3463,3.3527,3.3399,3.3463,121600.0
2009-01-30 11:45:00,5.2,5.24,5.19,5.24,136100.0,3.3463,3.372,3.3399,3.372,136100.0
2009-01-30 11:50:00,5.24,5.24,5.22,5.22,36700.0,3.372,3.372,3.3592,3.3592,36700.0
2009-01-30 11:55:00,5.23,5.23,5.22,5.23,96500.0,3.3656,3.3656,3.3592,3.3656,96500.0
2009-01-30 12:00:00,5.23,5.25,5.23,5.24,222600.0,3.3656,3.3785,3.3656,3.372,222600.0
2009-01-30 12:05:00,5.24,5.29,5.24,5.29,373000.0,3.372,3.4042,3.372,3.4042,373000.0
2009-01-30 12:10:00,5.29,5.33,5.26,5.27,320000.0,3.4042,3.43,3.3849,3.3913,320000.0
2009-01-30 12:15:00,5.28,5.31,5.27,5.31,147000.0,3.3978,3.4171,3.3913,3.4171,147000.0
2009-01-30 12:20:00,5.3,5.31,5.29,5.31,130100.0,3.4106,3.4171,3.4042,3.4171,130100.0
2009-01-30 12:25:00,5.3,5.35,5.28,5.35,298100.0,3.4106,3.4428,3.3978,3.4428,298100.0
2009-01-30 12:30:00,5.35,5.35,5.29,5.29,297000.0,3.4428,3.4428,3.4042,3.4042,297000.0
2009-01-30 12:35:00,5.29,5.35,5.29,5.35,321500.0,3.4042,3.4428,3.4042,3.4428,321500.0
2009-01-30 12:40:00,5.35,5.36,5.32,5.36,266100.0,3.4428,3.4493,3.4235,3.4493,266100.0
2009-01-30 12:45:00,5.36,5.44,5.35,5.44,155600.0,3.4493,3.5007,3.4428,3.5007,155600.0
2009-01-30 12:50:00,5.43,5.44,5.39,5.4,209900.0,3.4943,3.5007,3.4686,3.475,209900.0
2009-01-30 12:55:00,5.4,5.42,5.39,5.39,149100.0,3.475,3.4879,3.4686,3.4686,149100.0
2009-01-30 13:00:00,5.4,5.4,5.35,5.36,276400.0,3.475,3.475,3.4428,3.4493,276400.0
2009-01-30 13:05:00,5.37,5.4,5.36,5.4,176900.0,3.4557,3.475,3.4493,3.475,176900.0
2009-01-30 13:10:00,5.4,5.41,5.38,5.41,99400.0,3.475,3.4814,3.4621,3.4814,99400.0
2009-01-30 13:15:00,5.41,5.41,5.35,5.39,201800.0,3.4814,3.4814,3.4428,3.4686,201800.0
2009-01-30 13:20:00,5.38,5.39,5.36,5.37,64400.0,3.4621,3.4686,3.4493,3.4557,64400.0
2009-01-30 13:25:00,5.36,5.36,5.33,5.36,181900.0,3.4493,3.4493,3.43,3.4493,181900.0
2009-01-30 13:30:00,5.36,5.36,5.26,5.31,191800.0,3.4493,3.4493,3.3849,3.4171,191800.0
2009-01-30 13:35:00,5.31,5.32,5.3,5.3,112100.0,3.4171,3.4235,3.4106,3.4106,112100.0
2009-01-30 13:40:00,5.3,5.32,5.26,5.32,140000.0,3.4106,3.4235,3.3849,3.4235,140000.0
2009-01-30 13:45:00,5.31,5.32,5.28,5.32,119500.0,3.4171,3.4235,3.3978,3.4235,119500.0
2009-01-30 13:50:00,5.31,5.32,5.3,5.31,111000.0,3.4171,3.4235,3.4106,3.4171,111000.0
2009-01-30 13:55:00,5.3,5.35,5.3,5.34,78800.0,3.4106,3.4428,3.4106,3.4364,78800.0
2009-01-30 14:00:00,5.35,5.35,5.31,5.32,55600.0,3.4428,3.4428,3.4171,3.4235,55600.0
2009-01-30 14:05:00,5.31,5.32,5.27,5.28,134100.0,3.4171,3.4235,3.3913,3.3978,134100.0
2009-01-30 14:10:00,5.28,5.32,5.28,5.29,136900.0,3.3978,3.4235,3.3978,3.4042,136900.0
2009-01-30 14:15:00,5.3,5.31,5.26,5.28,243300.0,3.4106,3.4171,3.3849,3.3978,243300.0
2009-01-30 14:20:00,5.29,5.29,5.25,5.26,43200.0,3.4042,3.4042,3.3785,3.3849,43200.0
2009-01-30 14:25:00,5.25,5.32,5.25,5.3,86900.0,3.3785,3.4235,3.3785,3.4106,86900.0
2009-01-30 14:30:00,5.29,5.31,5.26,5.26,47400.0,3.4042,3.4171,3.3849,3.3849,47400.0
2009-01-30 14:35:00,5.26,5.27,5.25,5.26,69900.0,3.3849,3.3913,3.3785,3.3849,69900.0
2009-01-30 14:40:00,5.25,5.26,5.25,5.25,104400.0,3.3785,3.3849,3.3785,3.3785,104400.0
2009-01-30 14:45:00,5.25,5.26,5.2,5.25,485600.0,3.3785,3.3849,3.3463,3.3785,485600.0
2009-01-30 14:50:00,5.24,5.25,5.21,5.24,98200.0,3.372,3.3785,3.3527,3.372,98200.0
2009-01-30 14:55:00,5.24,5.25,5.22,5.23,76400.0,3.372,3.3785,3.3592,3.3656,76400.0
2009-01-30 15:00:00,5.24,5.25,5.2,5.2,120000.0,3.372,3.3785,3.3463,3.3463,120000.0
2009-01-30 15:05:00,5.2,5.21,5.16,5.16,206100.0,3.3463,3.3527,3.3206,3.3206,206100.0
2009-01-30 15:10:00,5.16,5.19,5.15,5.18,204900.0,3.3206,3.3399,3.3141,3.3334,204900.0
2009-01-30 15:15:00,5.18,5.18,5.1,5.1,272700.0,3.3334,3.3334,3.2819,3.2819,272700.0
2009-01-30 15:20:00,5.1,5.11,5.08,5.08,240500.0,3.2819,3.2884,3.2691,3.2691,240500.0
2009-01-30 15:25:00,5.09,5.12,5.08,5.09,405000.0,3.2755,3.2948,3.2691,3.2755,405000.0
2009-01-30 15:30:00,5.09,5.1,5.09,5.09,197200.0,3.2755,3.2819,3.2755,3.2755,197200.0
2009-01-30 15:35:00,5.09,5.11,5.07,5.11,429300.0,3.2755,3.2884,3.2626,3.2884,429300.0
2009-01-30 15:40:00,5.1,5.16,5.1,5.11,325500.0,3.2819,3.3206,3.2819,3.2884,325500.0
2009-01-30 15:45:00,5.11,5.12,5.11,5.12,244900.0,3.2884,3.2948,3.2884,3.2948,244900.0
2009-01-30 15:50:00,5.12,5.12,5.11,5.12,306000.0,3.2948,3.2948,3.2884,3.2948,306000.0
2009-01-30 15:55:00,5.12,5.14,5.11,5.14,602100.0,3.2948,3.3077,3.2884,3.3077,602100.0
2009-02-02 09:30:00,4.93,5.05,4.68,4.73,818500.0,3.1725,3.2498,3.0117,3.0438,818500.0
2009-02-02 09:35:00,4.72,4.79,4.66,4.75,400800.0,3.0374,3.0825,2.9988,3.0567,400800.0
2009-02-02 09:40:00,4.75,4.77,4.69,4.71,289900.0,3.0567,3.0696,3.0181,3.031,289900.0
2009-02-02 09:45:00,4.7,4.71,4.6,4.6,361000.0,3.0245,3.031,2.9602,2.9602,361000.0
2009-02-02 09:50:00,4.6,4.61,4.52,4.54,438800.0,2.9602,2.9666,2.9087,2.9216,438800.0
2009-02-02 09:55:00,4.53,4.55,4.45,4.55,790300.0,2.9151,2.928,2.8637,2.928,790300.0
2009-02-02 10:00:00,4.55,4.58,4.48,4.48,682400.0,2.928,2.9473,2.883,2.883,682400.0
2009-02-02 10:05:00,4.48,4.51,4.39,4.49,936100.0,2.883,2.9023,2.825,2.8894,936100.0
2009-02-02 10:10:00,4.48,4.54,4.45,4.53,504800.0,2.883,2.9216,2.8637,2.9151,504800.0
2009-02-02 10:15:00,4.52,4.75,4.52,4.71,747100.0,2.9087,3.0567,2.9087,3.031,747100.0
2009-02-02 10:20:00,4.7,4.87,4.7,4.84,501100.0,3.0245,3.1339,3.0245,3.1146,501100.0
2009-02-02 10:25:00,4.83,4.87,4.73,4.74,440000.0,3.1082,3.1339,3.0438,3.0503,440000.0
2009-02-02 10:30:00,4.73,4.77,4.69,4.74,358400.0,3.0438,3.0696,3.0181,3.0503,358400.0
2009-02-02 10:35:00,4.74,4.8,4.71,4.77,181000.0,3.0503,3.0889,3.031,3.0696,181000.0
2009-02-02 10:40:00,4.77,4.77,4.68,4.69,267500.0,3.0696,3.0696,3.0117,3.0181,267500.0
2009-02-02 10:45:00,4.68,4.7,4.64,4.64,223600.0,3.0117,3.0245,2.9859,2.9859,223600.0
2009-02-02 10:50:00,4.65,4.65,4.6,4.61,261400.0,2.9924,2.9924,2.9602,2.9666,261400.0
2009-02-02 10:55:00,4.61,4.64,4.6,4.62,151800.0,2.9666,2.9859,2.9602,2.9731,151800.0
2009-02-02 11:00:00,4.63,4.64,4.58,4.6,433500.0,2.9795,2.9859,2.9473,2.9602,433500.0
2009-02-02 11:05:00,4.61,4.61,4.58,4.58,92400.0,2.9666,2.9666,2.9473,2.9473,92400.0
2009-02-02 11:10:00,4.58,4.59,4.51,4.52,526000.0,2.9473,2.9537,2.9023,2.9087,526000.0
2009-02-02 11:15:00,4.53,4.56,4.51,4.53,289700.0,2.9151,2.9344,2.9023,2.9151,289700.0
2009-02-02 11:20:00,4.53,4.57,4.5,4.57,458200.0,2.9151,2.9409,2.8958,2.9409,458200.0
2009-02-02 11:25:00,4.57,4.58,4.52,4.53,124100.0,2.9409,2.9473,2.9087,2.9151,124100.0
2009-02-02 11:30:00,4.53,4.56,4.52,4.56,117000.0,2.9151,2.9344,2.9087,2.9344,117000.0
2009-02-02 11:35:00,4.56,4.59,4.54,4.54,106200.0,2.9344,2.9537,2.9216,2.9216,106200.0
2009-02-02 11:40:00,4.54,4.55,4.52,4.55,91200.0,2.9216,2.928,2.9087,2.928,91200.0
2009-02-02 11:45:00,4.56,4.56,4.53,4.55,62700.0,2.9344,2.9344,2.9151,2.928,62700.0
2009-02-02 11:50:00,4.55,4.57,4.54,4.55,108800.0,2.928,2.9409,2.9216,2.928,108800.0
2009-02-02 11:55:00,4.56,4.57,4.54,4.57,109400.0,2.9344,2.9409,2.9216,2.9409,109400.0
2009-02-02 12:00:00,4.57,4.58,4.56,4.57,297700.0,2.9409,2.9473,2.9344,2.9409,297700.0
2009-02-02 12:05:00,4.56,4.57,4.54,4.57,153000.0,2.9344,2.9409,2.9216,2.9409,153000.0
2009-02-02 12:10:00,4.57,4.57,4.54,4.55,31700.0,2.9409,2.9409,2.9216,2.928,31700.0
2009-02-02 12:15:00,4.55,4.57,4.54,4.56,64800.0,2.928,2.9409,2.9216,2.9344,64800.0
2009-02-02 12:20:00,4.56,4.57,4.55,4.55,131400.0,2.9344,2.9409,2.928,2.928,131400.0
2009-02-02 12:25:00,4.54,4.57,4.54,4.57,93100.0,2.9216,2.9409,2.9216,2.9409,93100.0
2009-02-02 12:30:00,4.56,4.59,4.55,4.58,141700.0,2.9344,2.9537,2.928,2.9473,141700.0
2009-02-02 12:35:00,4.58,4.63,4.57,4.63,216600.0,2.9473,2.9795,2.9409,2.9795,216600.0
2009-02-02 12:40:00,4.63,4.64,4.6,4.63,154400.0,2.9795,2.9859,2.9602,2.9795,154400.0
2009-02-02 12:45:00,4.63,4.67,4.62,4.62,201500.0,2.9795,3.0052,2.9731,2.9731,201500.0
2009-02-02 12:50:00,4.62,4.63,4.52,4.53,256000.0,2.9731,2.9795,2.9087,2.9151,256000.0
2009-02-02 12:55:00,4.53,4.62,4.52,4.6,326200.0,2.9151,2.9731,2.9087,2.9602,326200.0
2009-02-02 13:00:00,4.59,4.6,4.56,4.57,156100.0,2.9537,2.9602,2.9344,2.9409,156100.0
2009-02-02 13:05:00,4.56,4.57,4.53,4.53,115300.0,2.9344,2.9409,2.9151,2.9151,115300.0
2009-02-02 13:10:00,4.54,4.54,4.5,4.5,189700.0,2.9216,2.9216,2.8958,2.8958,189700.0
2009-02-02 13:15:00,4.5,4.52,4.5,4.51,100700.0,2.8958,2.9087,2.8958,2.9023,100700.0
2009-02-02 13:20:00,4.52,4.53,4.5,4.51,174200.0,2.9087,2.9151,2.8958,2.9023,174200.0
2009-02-02 13:25:00,4.51,4.51,4.5,4.51,147200.0,2.9023,2.9023,2.8958,2.9023,147200.0
2009-02-02 13:30:00,4.51,4.51,4.47,4.5,240000.0,2.9023,2.9023,2.8765,2.8958,240000.0
2009-02-02 13:35:00,4.49,4.5,4.46,4.48,130300.0,2.8894,2.8958,2.8701,2.883,130300.0
2009-02-02 13:40:00,4.48,4.51,4.46,4.47,126900.0,2.883,2.9023,2.8701,2.8765,126900.0
2009-02-02 13:45:00,4.47,4.49,4.46,4.47,96900.0,2.8765,2.8894,2.8701,2.8765,96900.0
2009-02-02 13:50:00,4.48,4.48,4.43,4.43,340600.0,2.883,2.883,2.8508,2.8508,340600.0
2009-02-02 13:55:00,4.43,4.44,4.4,4.42,274000.0,2.8508,2.8572,2.8315,2.8443,274000.0
2009-02-02 14:00:00,4.42,4.43,4.41,4.41,194700.0,2.8443,2.8508,2.8379,2.8379,194700.0
2009-02-02 14:05:00,4.41,4.42,4.4,4.41,152200.0,2.8379,2.8443,2.8315,2.8379,152200.0
2009-02-02 14:10:00,4.41,4.42,4.4,4.4,225700.0,2.8379,2.8443,2.8315,2.8315,225700.0
2009-02-02 14:15:00,4.4,4.42,4.4,4.4,224000.0,2.8315,2.8443,2.8315,2.8315,224000.0
2009-02-02 14:20:00,4.4,4.42,4.39,4.4,422400.0,2.8315,2.8443,2.825,2.8315,422400.0
2009-02-02 14:25:00,4.41,4.44,4.4,4.44,102500.0,2.8379,2.8572,2.8315,2.8572,102500.0
2009-02-02 14:30:00,4.44,4.45,4.44,4.44,134400.0,2.8572,2.8637,2.8572,2.8572,134400.0
2009-02-02 14:35:00,4.45,4.45,4.4,4.4,175700.0,2.8637,2.8637,2.8315,2.8315,175700.0
2009-02-02 14:40:00,4.4,4.43,4.4,4.42,141100.0,2.8315,2.8508,2.8315,2.8443,141100.0
2009-02-02 14:45:00,4.42,4.43,4.4,4.4,202000.0,2.8443,2.8508,2.8315,2.8315,202000.0
2009-02-02 14:50:00,4.4,4.42,4.4,4.41,181300.0,2.8315,2.8443,2.8315,2.8379,181300.0
2009-02-02 14:55:00,4.41,4.42,4.4,4.4,135200.0,2.8379,2.8443,2.8315,2.8315,135200.0
2009-02-02 15:00:00,4.4,4.41,4.37,4.41,371400.0,2.8315,2.8379,2.8122,2.8379,371400.0
2009-02-02 15:05:00,4.4,4.41,4.4,4.41,208400.0,2.8315,2.8379,2.8315,2.8379,208400.0
2009-02-02 15:10:00,4.41,4.42,4.4,4.41,451300.0,2.8379,2.8443,2.8315,2.8379,451300.0
2009-02-02 15:15:00,4.41,4.42,4.4,4.41,324100.0,2.8379,2.8443,2.8315,2.8379,324100.0
2009-02-02 15:20:00,4.41,4.42,4.4,4.4,288400.0,2.8379,2.8443,2.8315,2.8315,288400.0
2009-02-02 15:25:00,4.4,4.41,4.38,4.39,473800.0,2.8315,2.8379,2.8186,2.825,473800.0
2009-02-02 15:30:00,4.39,4.41,4.35,4.36,832800.0,2.825,2.8379,2.7993,2.8057,832800.0
2009-02-02 15:35:00,4.35,4.39,4.35,4.38,505300.0,2.7993,2.825,2.7993,2.8186,505300.0
2009-02-02 15:40:00,4.38,4.38,4.35,4.36,642700.0,2.8186,2.8186,2.7993,2.8057,642700.0
2009-02-02 15:45:00,4.35,4.36,4.32,4.34,801200.0,2.7993,2.8057,2.78,2.7929,801200.0
2009-02-02 15:50:00,4.34,4.39,4.34,4.37,418200.0,2.7929,2.825,2.7929,2.8122,418200.0
2009-02-02 15:55:00,4.37,4.37,4.35,4.36,549700.0,2.8122,2.8122,2.7993,2.8057,549700.0
2009-02-03 09:30:00,4.6,4.6,4.42,4.48,282900.0,2.9602,2.9602,2.8443,2.883,282900.0
2009-02-03 09:35:00,4.48,4.58,4.44,4.47,283600.0,2.883,2.9473,2.8572,2.8765,283600.0
2009-02-03 09:40:00,4.45,4.48,4.31,4.32,257200.0,2.8637,2.883,2.7736,2.78,257200.0
2009-02-03 09:45:00,4.32,4.33,4.25,4.25,293100.0,2.78,2.7864,2.735,2.735,293100.0
2009-02-03 09:50:00,4.25,4.28,4.2,4.21,314400.0,2.735,2.7543,2.7028,2.7092,314400.0
2009-02-03 09:55:00,4.21,4.4,4.21,4.4,373200.0,2.7092,2.8315,2.7092,2.8315,373200.0
2009-02-03 10:00:00,4.4,4.48,4.36,4.36,293800.0,2.8315,2.883,2.8057,2.8057,293800.0
2009-02-03 10:05:00,4.37,4.42,4.36,4.39,149700.0,2.8122,2.8443,2.8057,2.825,149700.0
2009-02-03 10:10:00,4.39,4.4,4.33,4.37,233400.0,2.825,2.8315,2.7864,2.8122,233400.0
2009-02-03 10:15:00,4.37,4.4,4.28,4.31,157200.0,2.8122,2.8315,2.7543,2.7736,157200.0
2009-02-03 10:20:00,4.31,4.31,4.23,4.27,222900.0,2.7736,2.7736,2.7221,2.7478,222900.0
2009-02-03 10:25:00,4.28,4.32,4.24,4.31,124000.0,2.7543,2.78,2.7285,2.7736,124000.0
2009-02-03 10:30:00,4.3,4.31,4.26,4.26,118700.0,2.7671,2.7736,2.7414,2.7414,118700.0
2009-02-03 10:35:00,4.26,4.28,4.22,4.24,233000.0,2.7414,2.7543,2.7156,2.7285,233000.0
2009-02-03 10:40:00,4.23,4.26,4.23,4.25,115200.0,2.7221,2.7414,2.7221,2.735,115200.0
2009-02-03 10:45:00,4.25,4.28,4.24,4.24,137800.0,2.735,2.7543,2.7285,2.7285,137800.0
2009-02-03 10:50:00,4.24,4.25,4.21,4.22,154900.0,2.7285,2.735,2.7092,2.7156,154900.0
2009-02-03 10:55:00,4.21,4.24,4.21,4.22,135100.0,2.7092,2.7285,2.7092,2.7156,135100.0
2009-02-03 11:00:00,4.22,4.24,4.22,4.22,89600.0,2.7156,2.7285,2.7156,2.7156,89600.0
2009-02-03 11:05:00,4.23,4.24,4.22,4.24,104500.0,2.7221,2.7285,2.7156,2.7285,104500.0
2009-02-03 11:10:00,4.24,4.25,4.23,4.23,127200.0,2.7285,2.735,2.7221,2.7221,127200.0
2009-02-03 11:15:00,4.24,4.25,4.22,4.24,143900.0,2.7285,2.735,2.7156,2.7285,143900.0
2009-02-03 11:20:00,4.23,4.24,4.22,4.23,120300.0,2.7221,2.7285,2.7156,2.7221,120300.0
2009-02-03 11:25:00,4.24,4.26,4.22,4.23,157600.0,2.7285,2.7414,2.7156,2.7221,157600.0
2009-02-03 11:30:00,4.24,4.24,4.23,4.24,55500.0,2.7285,2.7285,2.7221,2.7285,55500.0
2009-02-03 11:35:00,4.24,4.24,4.22,4.23,77500.0,2.7285,2.7285,2.7156,2.7221,77500.0
2009-02-03 11:40:00,4.22,4.24,4.21,4.23,115500.0,2.7156,2.7285,2.7092,2.7221,115500.0
2009-02-03 11:45:00,4.23,4.23,4.2,4.22,159400.0,2.7221,2.7221,2.7028,2.7156,159400.0
2009-02-03 11:50:00,4.22,4.22,4.12,4.15,439900.0,2.7156,2.7156,2.6513,2.6706,439900.0
2009-02-03 11:55:00,4.15,4.16,4.12,4.13,238000.0,2.6706,2.677,2.6513,2.6577,238000.0
2009-02-03 12:00:00,4.14,4.15,4.06,4.06,283500.0,2.6642,2.6706,2.6127,2.6127,283500.0
2009-02-03 12:05:00,4.07,4.1,4.06,4.1,143000.0,2.6191,2.6384,2.6127,2.6384,143000.0
2009-02-03 12:10:00,4.1,4.1,4.02,4.05,328700.0,2.6384,2.6384,2.5869,2.6062,328700.0
2009-02-03 12:15:00,4.05,4.05,4.01,4.01,130300.0,2.6062,2.6062,2.5805,2.5805,130300.0
2009-02-03 12:20:00,4.02,4.07,3.97,4.03,866400.0,2.5869,2.6191,2.5548,2.5934,866400.0
2009-02-03 12:25:00,4.04,4.04,3.97,4.0,358200.0,2.5998,2.5998,2.5548,2.5741,358200.0
2009-02-03 12:30:00,3.99,4.0,3.98,4.0,166900.0,2.5676,2.5741,2.5612,2.5741,166900.0
2009-02-03 12:35:00,4.0,4.0,3.98,3.99,162600.0,2.5741,2.5741,2.5612,2.5676,162600.0
2009-02-03 12:40:00,3.98,4.0,3.98,4.0,252000.0,2.5612,2.5741,2.5612,2.5741,252000.0
2009-02-03 12:45:00,4.0,4.0,3.97,3.98,142200.0,2.5741,2.5741,2.5548,2.5612,142200.0
2009-02-03 12:50:00,3.98,3.98,3.96,3.98,125400.0,2.5612,2.5612,2.5483,2.5612,125400.0
2009-02-03 12:55:00,3.98,4.0,3.95,3.95,266000.0,2.5612,2.5741,2.5419,2.5419,266000.0
2009-02-03 13:00:00,3.96,3.97,3.89,3.9,375300.0,2.5483,2.5548,2.5033,2.5097,375300.0
2009-02-03 13:05:00,3.9,3.94,3.89,3.89,207200.0,2.5097,2.5355,2.5033,2.5033,207200.0
2009-02-03 13:10:00,3.9,3.92,3.89,3.92,138600.0,2.5097,2.5226,2.5033,2.5226,138600.0
2009-02-03 13:15:00,3.92,3.95,3.91,3.94,124400.0,2.5226,2.5419,2.5162,2.5355,124400.0
2009-02-03 13:20:00,3.94,3.97,3.94,3.95,153200.0,2.5355,2.5548,2.5355,2.5419,153200.0
2009-02-03 13:25:00,3.95,3.96,3.95,3.96,95100.0,2.5419,2.5483,2.5419,2.5483,95100.0
2009-02-03 13:30:00,3.95,3.97,3.95,3.97,84200.0,2.5419,2.5548,2.5419,2.5548,84200.0
2009-02-03 13:35:00,3.97,4.01,3.96,4.0,218100.0,2.5548,2.5805,2.5483,2.5741,218100.0
2009-02-03 13:40:00,4.0,4.0,3.98,4.0,160200.0,2.5741,2.5741,2.5612,2.5741,160200.0
2009-02-03 13:45:00,4.0,4.02,3.99,3.99,149400.0,2.5741,2.5869,2.5676,2.5676,149400.0
2009-02-03 13:50:00,4.0,4.0,3.99,3.99,119000.0,2.5741,2.5741,2.5676,2.5676,119000.0
2009-02-03 13:55:00,4.0,4.0,3.99,3.99,64100.0,2.5741,2.5741,2.5676,2.5676,64100.0
2009-02-03 14:00:00,3.99,4.0,3.95,3.95,184300.0,2.5676,2.5741,2.5419,2.5419,184300.0
2009-02-03 14:05:00,3.95,4.02,3.95,4.02,184500.0,2.5419,2.5869,2.5419,2.5869,184500.0
2009-02-03 14:10:00,4.02,4.08,4.02,4.04,175600.0,2.5869,2.6256,2.5869,2.5998,175600.0
2009-02-03 14:15:00,4.04,4.04,3.98,4.01,227100.0,2.5998,2.5998,2.5612,2.5805,227100.0
2009-02-03 14:20:00,4.01,4.04,4.0,4.03,104200.0,2.5805,2.5998,2.5741,2.5934,104200.0
2009-02-03 14:25:00,4.04,4.04,4.01,4.03,190200.0,2.5998,2.5998,2.5805,2.5934,190200.0
2009-02-03 14:30:00,4.03,4.04,4.0,4.0,248700.0,2.5934,2.5998,2.5741,2.5741,248700.0
2009-02-03 14:35:00,4.0,4.06,3.99,4.04,189900.0,2.5741,2.6127,2.5676,2.5998,189900.0
2009-02-03 14:40:00,4.04,4.07,4.04,4.05,177800.0,2.5998,2.6191,2.5998,2.6062,177800.0
2009-02-03 14:45:00,4.05,4.08,4.05,4.05,169400.0,2.6062,2.6256,2.6062,2.6062,169400.0
2009-02-03 14:50:00,4.05,4.07,4.03,4.03,143000.0,2.6062,2.6191,2.5934,2.5934,143000.0
2009-02-03 14:55:00,4.03,4.06,4.02,4.05,108100.0,2.5934,2.6127,2.5869,2.6062,108100.0
2009-02-03 15:00:00,4.06,4.06,4.04,4.04,127600.0,2.6127,2.6127,2.5998,2.5998,127600.0
2009-02-03 15:05:00,4.04,4.05,4.03,4.03,157600.0,2.5998,2.6062,2.5934,2.5934,157600.0
2009-02-03 15:10:00,4.03,4.07,4.03,4.07,207800.0,2.5934,2.6191,2.5934,2.6191,207800.0
2009-02-03 15:15:00,4.07,4.11,4.06,4.09,339900.0,2.6191,2.6449,2.6127,2.632,339900.0
2009-02-03 15:20:00,4.09,4.16,4.09,4.12,453200.0,2.632,2.677,2.632,2.6513,453200.0
2009-02-03 15:25:00,4.12,4.17,4.11,4.17,202400.0,2.6513,2.6835,2.6449,2.6835,202400.0
2009-02-03 15:30:00,4.17,4.18,4.14,4.14,201600.0,2.6835,2.6899,2.6642,2.6642,201600.0
2009-02-03 15:35:00,4.14,4.15,4.1,4.13,230300.0,2.6642,2.6706,2.6384,2.6577,230300.0
2009-02-03 15:40:00,4.13,4.16,4.12,4.13,213200.0,2.6577,2.677,2.6513,2.6577,213200.0
2009-02-03 15:45:00,4.13,4.13,4.07,4.09,336600.0,2.6577,2.6577,2.6191,2.632,336600.0
2009-02-03 15:50:00,4.08,4.15,4.08,4.08,363600.0,2.6256,2.6706,2.6256,2.6256,363600.0
2009-02-03 15:55:00,4.08,4.1,4.04,4.07,794500.0,2.6256,2.6384,2.5998,2.6191,794500.0
2009-02-04 09:30:00,4.15,4.17,3.91,3.95,472300.0,2.6706,2.6835,2.5162,2.5419,472300.0
2009-02-04 09:35:00,3.95,3.97,3.78,3.83,1318700.0,2.5419,2.5548,2.4325,2.4647,1318700.0
2009-02-04 09:40:00,3.83,3.9,3.78,3.89,345400.0,2.4647,2.5097,2.4325,2.5033,345400.0
2009-02-04 09:45:00,3.88,3.89,3.81,3.84,330000.0,2.4968,2.5033,2.4518,2.4711,330000.0
2009-02-04 09:50:00,3.84,3.88,3.83,3.86,215800.0,2.4711,2.4968,2.4647,2.484,215800.0
2009-02-04 09:55:00,3.87,3.88,3.85,3.86,174900.0,2.4904,2.4968,2.4775,2.484,174900.0
2009-02-04 10:00:00,3.86,3.9,3.86,3.88,236700.0,2.484,2.5097,2.484,2.4968,236700.0
2009-02-04 10:05:00,3.88,3.89,3.8,3.83,282500.0,2.4968,2.5033,2.4454,2.4647,282500.0
2009-02-04 10:10:00,3.83,3.86,3.81,3.86,217400.0,2.4647,2.484,2.4518,2.484,217400.0
2009-02-04 10:15:00,3.86,3.86,3.8,3.8,245800.0,2.484,2.484,2.4454,2.4454,245800.0
2009-02-04 10:20:00,3.8,3.83,3.79,3.79,242300.0,2.4454,2.4647,2.4389,2.4389,242300.0
2009-02-04 10:25:00,3.79,3.85,3.76,3.84,305600.0,2.4389,2.4775,2.4196,2.4711,305600.0
2009-02-04 10:30:00,3.84,3.85,3.82,3.83,224600.0,2.4711,2.4775,2.4582,2.4647,224600.0
2009-02-04 10:35:00,3.84,3.85,3.76,3.76,250300.0,2.4711,2.4775,2.4196,2.4196,250300.0
2009-02-04 10:40:00,3.76,3.78,3.75,3.76,245900.0,2.4196,2.4325,2.4132,2.4196,245900.0
2009-02-04 10:45:00,3.77,3.77,3.76,3.77,193900.0,2.4261,2.4261,2.4196,2.4261,193900.0
2009-02-04 10:50:00,3.77,3.79,3.75,3.79,274400.0,2.4261,2.4389,2.4132,2.4389,274400.0
2009-02-04 10:55:00,3.79,3.8,3.76,3.76,366000.0,2.4389,2.4454,2.4196,2.4196,366000.0
2009-02-04 11:00:00,3.77,3.77,3.75,3.76,390000.0,2.4261,2.4261,2.4132,2.4196,390000.0
2009-02-04 11:05:00,3.76,3.77,3.69,3.69,676400.0,2.4196,2.4261,2.3746,2.3746,676400.0
2009-02-04 11:10:00,3.69,3.7,3.51,3.6,1101000.0,2.3746,2.381,2.2587,2.3167,1101000.0
2009-02-04 11:15:00,3.6,3.6,3.52,3.55,397900.0,2.3167,2.3167,2.2652,2.2845,397900.0
2009-02-04 11:20:00,3.55,3.58,3.51,3.52,418200.0,2.2845,2.3038,2.2587,2.2652,418200.0
2009-02-04 11:25:00,3.52,3.53,3.5,3.53,398000.0,2.2652,2.2716,2.2523,2.2716,398000.0
2009-02-04 11:30:00,3.53,3.59,3.53,3.58,477000.0,2.2716,2.3102,2.2716,2.3038,477000.0
2009-02-04 11:35:00,3.58,3.58,3.55,3.57,283000.0,2.3038,2.3038,2.2845,2.2974,283000.0
2009-02-04 11:40:00,3.57,3.57,3.54,3.57,234400.0,2.2974,2.2974,2.2781,2.2974,234400.0
2009-02-04 11:45:00,3.56,4.0,3.54,3.58,369700.0,2.2909,2.5741,2.2781,2.3038,369700.0
2009-02-04 11:50:00,3.59,3.59,3.56,3.56,190800.0,2.3102,2.3102,2.2909,2.2909,190800.0
2009-02-04 11:55:00,3.56,3.57,3.55,3.55,191300.0,2.2909,2.2974,2.2845,2.2845,191300.0
2009-02-04 12:00:00,3.56,3.56,3.54,3.55,189200.0,2.2909,2.2909,2.2781,2.2845,189200.0
2009-02-04 12:05:00,3.55,3.56,3.54,3.56,258500.0,2.2845,2.2909,2.2781,2.2909,258500.0
2009-02-04 12:10:00,3.56,3.57,3.55,3.55,129200.0,2.2909,2.2974,2.2845,2.2845,129200.0
2009-02-04 12:15:00,3.55,3.56,3.55,3.56,93400.0,2.2845,2.2909,2.2845,2.2909,93400.0
2009-02-04 12:20:00,3.56,3.56,3.54,3.55,169700.0,2.2909,2.2909,2.2781,2.2845,169700.0
2009-02-04 12:25:00,3.55,3.56,3.55,3.55,101600.0,2.2845,2.2909,2.2845,2.2845,101600.0
2009-02-04 12:30:00,3.55,3.56,3.55,3.56,61800.0,2.2845,2.2909,2.2845,2.2909,61800.0
2009-02-04 12:35:00,3.56,3.56,3.54,3.55,209800.0,2.2909,2.2909,2.2781,2.2845,209800.0
2009-02-04 12:40:00,3.55,3.56,3.55,3.55,68200.0,2.2845,2.2909,2.2845,2.2845,68200.0
2009-02-04 12:45:00,3.56,3.56,3.55,3.56,173100.0,2.2909,2.2909,2.2845,2.2909,173100.0
2009-02-04 12:50:00,3.56,3.57,3.55,3.57,118600.0,2.2909,2.2974,2.2845,2.2974,118600.0
2009-02-04 12:55:00,3.57,3.57,3.56,3.56,118600.0,2.2974,2.2974,2.2909,2.2909,118600.0
2009-02-04 13:00:00,3.57,3.57,3.5,3.53,457400.0,2.2974,2.2974,2.2523,2.2716,457400.0
2009-02-04 13:05:00,3.53,3.53,3.5,3.5,160900.0,2.2716,2.2716,2.2523,2.2523,160900.0
2009-02-04 13:10:00,3.5,3.51,3.33,3.39,1638300.0,2.2523,2.2587,2.1429,2.1815,1638300.0
2009-02-04 13:15:00,3.39,3.41,3.35,3.39,573200.0,2.1815,2.1944,2.1558,2.1815,573200.0
2009-02-04 13:20:00,3.4,3.47,3.39,3.43,194600.0,2.188,2.233,2.1815,2.2073,194600.0
2009-02-04 13:25:00,3.43,3.48,3.41,3.48,254900.0,2.2073,2.2394,2.1944,2.2394,254900.0
2009-02-04 13:30:00,3.47,3.48,3.43,3.47,271200.0,2.233,2.2394,2.2073,2.233,271200.0
2009-02-04 13:35:00,3.46,3.48,3.46,3.47,181200.0,2.2266,2.2394,2.2266,2.233,181200.0
2009-02-04 13:40:00,3.46,3.47,3.41,3.42,213700.0,2.2266,2.233,2.1944,2.2008,213700.0
2009-02-04 13:45:00,3.43,3.47,3.4,3.44,297900.0,2.2073,2.233,2.188,2.2137,297900.0
2009-02-04 13:50:00,3.45,3.46,3.41,3.44,104800.0,2.2201,2.2266,2.1944,2.2137,104800.0
2009-02-04 13:55:00,3.44,3.49,3.42,3.49,157300.0,2.2137,2.2459,2.2008,2.2459,157300.0
2009-02-04 14:00:00,3.49,3.49,3.44,3.44,272700.0,2.2459,2.2459,2.2137,2.2137,272700.0
2009-02-04 14:05:00,3.45,3.47,3.44,3.45,158500.0,2.2201,2.233,2.2137,2.2201,158500.0
2009-02-04 14:10:00,3.45,3.51,3.44,3.51,269300.0,2.2201,2.2587,2.2137,2.2587,269300.0
2009-02-04 14:15:00,3.51,3.56,3.51,3.56,247200.0,2.2587,2.2909,2.2587,2.2909,247200.0
2009-02-04 14:20:00,3.55,3.57,3.52,3.56,261200.0,2.2845,2.2974,2.2652,2.2909,261200.0
2009-02-04 14:25:00,3.56,3.57,3.55,3.56,125300.0,2.2909,2.2974,2.2845,2.2909,125300.0
2009-02-04 14:30:00,3.57,3.57,3.54,3.55,107600.0,2.2974,2.2974,2.2781,2.2845,107600.0
2009-02-04 14:35:00,3.54,3.57,3.54,3.56,286400.0,2.2781,2.2974,2.2781,2.2909,286400.0
2009-02-04 14:40:00,3.56,3.56,3.48,3.49,293500.0,2.2909,2.2909,2.2394,2.2459,293500.0
2009-02-04 14:45:00,3.49,3.52,3.48,3.49,229900.0,2.2459,2.2652,2.2394,2.2459,229900.0
2009-02-04 14:50:00,3.5,3.5,3.48,3.49,148300.0,2.2523,2.2523,2.2394,2.2459,148300.0
2009-02-04 14:55:00,3.49,3.56,3.47,3.56,384100.0,2.2459,2.2909,2.233,2.2909,384100.0
2009-02-04 15:00:00,3.56,3.58,3.53,3.56,289300.0,2.2909,2.3038,2.2716,2.2909,289300.0
2009-02-04 15:05:00,3.55,3.56,3.53,3.53,271400.0,2.2845,2.2909,2.2716,2.2716,271400.0
2009-02-04 15:10:00,3.53,3.53,3.47,3.48,214600.0,2.2716,2.2716,2.233,2.2394,214600.0
2009-02-04 15:15:00,3.48,3.52,3.47,3.47,260600.0,2.2394,2.2652,2.233,2.233,260600.0
2009-02-04 15:20:00,3.47,3.5,3.41,3.5,484900.0,2.233,2.2523,2.1944,2.2523,484900.0
2009-02-04 15:25:00,3.5,3.52,3.46,3.47,266300.0,2.2523,2.2652,2.2266,2.233,266300.0
2009-02-04 15:30:00,3.48,3.5,3.47,3.49,179300.0,2.2394,2.2523,2.233,2.2459,179300.0
2009-02-04 15:35:00,3.49,3.51,3.48,3.5,267000.0,2.2459,2.2587,2.2394,2.2523,267000.0
2009-02-04 15:40:00,3.51,3.51,3.47,3.48,263400.0,2.2587,2.2587,2.233,2.2394,263400.0
2009-02-04 15:45:00,3.47,3.51,3.47,3.5,349700.0,2.233,2.2587,2.233,2.2523,349700.0
2009-02-04 15:50:00,3.5,3.51,3.46,3.47,563400.0,2.2523,2.2587,2.2266,2.233,563400.0
2009-02-04 15:55:00,3.47,3.49,3.47,3.47,428600.0,2.233,2.2459,2.233,2.233,428600.0
2009-02-05 09:30:00,3.39,3.39,3.3,3.35,674000.0,2.1815,2.1815,2.1236,2.1558,674000.0
2009-02-05 09:35:00,3.35,3.52,3.3,3.52,1228000.0,2.1558,2.2652,2.1236,2.2652,1228000.0
2009-02-05 09:40:00,3.51,3.53,3.47,3.5,499400.0,2.2587,2.2716,2.233,2.2523,499400.0
2009-02-05 09:45:00,3.49,3.51,3.45,3.46,467600.0,2.2459,2.2587,2.2201,2.2266,467600.0
2009-02-05 09:50:00,3.46,3.46,3.35,3.36,169500.0,2.2266,2.2266,2.1558,2.1622,169500.0
2009-02-05 09:55:00,3.36,3.44,3.36,3.43,178400.0,2.1622,2.2137,2.1622,2.2073,178400.0
2009-02-05 10:00:00,3.43,3.5,3.4,3.5,432300.0,2.2073,2.2523,2.188,2.2523,432300.0
2009-02-05 10:05:00,3.5,3.77,3.5,3.76,914800.0,2.2523,2.4261,2.2523,2.4196,914800.0
2009-02-05 10:10:00,3.75,3.84,3.68,3.73,1372300.0,2.4132,2.4711,2.3681,2.4003,1372300.0
2009-02-05 10:15:00,3.72,3.76,3.71,3.75,642900.0,2.3939,2.4196,2.3875,2.4132,642900.0
2009-02-05 10:20:00,3.75,3.76,3.73,3.74,349000.0,2.4132,2.4196,2.4003,2.4068,349000.0
2009-02-05 10:25:00,3.75,3.75,3.63,3.63,501600.0,2.4132,2.4132,2.336,2.336,501600.0
2009-02-05 10:30:00,3.63,3.66,3.6,3.65,505300.0,2.336,2.3553,2.3167,2.3488,505300.0
2009-02-05 10:35:00,3.64,3.71,3.64,3.68,410900.0,2.3424,2.3875,2.3424,2.3681,410900.0
2009-02-05 10:40:00,3.68,3.71,3.67,3.7,244000.0,2.3681,2.3875,2.3617,2.381,244000.0
2009-02-05 10:45:00,3.7,3.75,3.68,3.74,294300.0,2.381,2.4132,2.3681,2.4068,294300.0
2009-02-05 10:50:00,3.75,3.82,3.74,3.82,722500.0,2.4132,2.4582,2.4068,2.4582,722500.0
2009-02-05 10:55:00,3.82,3.94,3.81,3.92,1060500.0,2.4582,2.5355,2.4518,2.5226,1060500.0
2009-02-05 11:00:00,3.93,3.99,3.92,3.95,1301500.0,2.529,2.5676,2.5226,2.5419,1301500.0
2009-02-05 11:05:00,3.95,3.95,3.84,3.86,297000.0,2.5419,2.5419,2.4711,2.484,297000.0
2009-02-05 11:10:00,3.86,3.86,3.78,3.8,352200.0,2.484,2.484,2.4325,2.4454,352200.0
2009-02-05 11:15:00,3.79,3.81,3.78,3.8,218400.0,2.4389,2.4518,2.4325,2.4454,218400.0
2009-02-05 11:20:00,3.79,3.81,3.79,3.81,200000.0,2.4389,2.4518,2.4389,2.4518,200000.0
2009-02-05 11:25:00,3.81,3.83,3.78,3.78,260100.0,2.4518,2.4647,2.4325,2.4325,260100.0
2009-02-05 11:30:00,3.78,3.85,3.77,3.85,1027100.0,2.4325,2.4775,2.4261,2.4775,1027100.0
2009-02-05 11:35:00,3.84,3.88,3.82,3.87,240600.0,2.4711,2.4968,2.4582,2.4904,240600.0
2009-02-05 11:40:00,3.88,3.91,3.86,3.89,196400.0,2.4968,2.5162,2.484,2.5033,196400.0
2009-02-05 11:45:00,3.89,3.91,3.89,3.89,481000.0,2.5033,2.5162,2.5033,2.5033,481000.0
2009-02-05 11:50:00,3.89,3.92,3.88,3.92,510500.0,2.5033,2.5226,2.4968,2.5226,510500.0
2009-02-05 11:55:00,3.92,3.97,3.91,3.96,533500.0,2.5226,2.5548,2.5162,2.5483,533500.0
2009-02-05 12:00:00,3.97,4.09,3.96,4.08,936400.0,2.5548,2.632,2.5483,2.6256,936400.0
2009-02-05 12:05:00,4.07,4.14,4.04,4.11,823400.0,2.6191,2.6642,2.5998,2.6449,823400.0
2009-02-05 12:10:00,4.11,4.16,4.07,4.07,911900.0,2.6449,2.677,2.6191,2.6191,911900.0
2009-02-05 12:15:00,4.07,4.12,4.04,4.1,452200.0,2.6191,2.6513,2.5998,2.6384,452200.0
2009-02-05 12:20:00,4.11,4.13,4.09,4.1,389800.0,2.6449,2.6577,2.632,2.6384,389800.0
2009-02-05 12:25:00,4.11,4.11,4.06,4.08,427000.0,2.6449,2.6449,2.6127,2.6256,427000.0
2009-02-05 12:30:00,4.09,4.1,4.01,4.07,303400.0,2.632,2.6384,2.5805,2.6191,303400.0
2009-02-05 12:35:00,4.07,4.11,4.06,4.1,249200.0,2.6191,2.6449,2.6127,2.6384,249200.0
2009-02-05 12:40:00,4.09,4.11,4.09,4.1,155500.0,2.632,2.6449,2.632,2.6384,155500.0
2009-02-05 12:45:00,4.1,4.11,4.06,4.11,281700.0,2.6384,2.6449,2.6127,2.6449,281700.0
2009-02-05 12:50:00,4.1,4.11,4.06,4.07,191300.0,2.6384,2.6449,2.6127,2.6191,191300.0
2009-02-05 12:55:00,4.08,4.1,4.04,4.1,150700.0,2.6256,2.6384,2.5998,2.6384,150700.0
2009-02-05 13:00:00,4.1,4.1,4.01,4.01,202900.0,2.6384,2.6384,2.5805,2.5805,202900.0
2009-02-05 13:05:00,4.02,4.08,4.01,4.08,154500.0,2.5869,2.6256,2.5805,2.6256,154500.0
2009-02-05 13:10:00,4.07,4.1,4.05,4.06,118700.0,2.6191,2.6384,2.6062,2.6127,118700.0
2009-02-05 13:15:00,4.06,4.1,4.02,4.02,158400.0,2.6127,2.6384,2.5869,2.5869,158400.0
2009-02-05 13:20:00,4.03,4.09,4.02,4.07,268200.0,2.5934,2.632,2.5869,2.6191,268200.0
2009-02-05 13:25:00,4.07,4.07,4.05,4.06,114400.0,2.6191,2.6191,2.6062,2.6127,114400.0
2009-02-05 13:30:00,4.06,4.06,4.02,4.04,132200.0,2.6127,2.6127,2.5869,2.5998,132200.0
2009-02-05 13:35:00,4.03,4.08,4.03,4.05,112700.0,2.5934,2.6256,2.5934,2.6062,112700.0
2009-02-05 13:40:00,4.05,4.05,4.03,4.04,65800.0,2.6062,2.6062,2.5934,2.5998,65800.0
2009-02-05 13:45:00,4.04,4.06,4.03,4.05,92600.0,2.5998,2.6127,2.5934,2.6062,92600.0
2009-02-05 13:50:00,4.06,4.06,4.03,4.03,57000.0,2.6127,2.6127,2.5934,2.5934,57000.0
2009-02-05 13:55:00,4.04,4.06,4.02,4.02,130500.0,2.5998,2.6127,2.5869,2.5869,130500.0
2009-02-05 14:00:00,4.02,4.06,4.0,4.04,119500.0,2.5869,2.6127,2.5741,2.5998,119500.0
2009-02-05 14:05:00,4.04,4.04,4.01,4.01,75600.0,2.5998,2.5998,2.5805,2.5805,75600.0
2009-02-05 14:10:00,4.01,4.01,3.98,3.99,174300.0,2.5805,2.5805,2.5612,2.5676,174300.0
2009-02-05 14:15:00,4.0,4.02,3.95,3.96,228600.0,2.5741,2.5869,2.5419,2.5483,228600.0
2009-02-05 14:20:00,3.95,4.02,3.95,3.99,121700.0,2.5419,2.5869,2.5419,2.5676,121700.0
2009-02-05 14:25:00,3.99,4.01,3.97,3.99,118000.0,2.5676,2.5805,2.5548,2.5676,118000.0
2009-02-05 14:30:00,3.99,4.04,3.99,4.01,195100.0,2.5676,2.5998,2.5676,2.5805,195100.0
2009-02-05 14:35:00,4.0,4.02,3.97,4.0,146100.0,2.5741,2.5869,2.5548,2.5741,146100.0
2009-02-05 14:40:00,4.0,4.01,3.95,3.95,109700.0,2.5741,2.5805,2.5419,2.5419,109700.0
2009-02-05 14:45:00,3.95,3.99,3.89,3.89,245600.0,2.5419,2.5676,2.5033,2.5033,245600.0
2009-02-05 14:50:00,3.89,3.94,3.86,3.92,273200.0,2.5033,2.5355,2.484,2.5226,273200.0
2009-02-05 14:55:00,3.92,3.93,3.89,3.9,125100.0,2.5226,2.529,2.5033,2.5097,125100.0
2009-02-05 15:00:00,3.9,3.92,3.86,3.86,119900.0,2.5097,2.5226,2.484,2.484,119900.0
2009-02-05 15:05:00,3.85,3.91,3.84,3.88,227500.0,2.4775,2.5162,2.4711,2.4968,227500.0
2009-02-05 15:10:00,3.89,3.89,3.86,3.88,99000.0,2.5033,2.5033,2.484,2.4968,99000.0
2009-02-05 15:15:00,3.88,3.92,3.83,3.84,195500.0,2.4968,2.5226,2.4647,2.4711,195500.0
2009-02-05 15:20:00,3.84,3.95,3.83,3.9,321500.0,2.4711,2.5419,2.4647,2.5097,321500.0
2009-02-05 15:25:00,3.9,3.91,3.88,3.88,239000.0,2.5097,2.5162,2.4968,2.4968,239000.0
2009-02-05 15:30:00,3.88,3.9,3.88,3.89,119700.0,2.4968,2.5097,2.4968,2.5033,119700.0
2009-02-05 15:35:00,3.88,3.89,3.77,3.78,457100.0,2.4968,2.5033,2.4261,2.4325,457100.0
2009-02-05 15:40:00,3.78,3.8,3.75,3.77,497300.0,2.4325,2.4454,2.4132,2.4261,497300.0
2009-02-05 15:45:00,3.77,3.78,3.73,3.73,565400.0,2.4261,2.4325,2.4003,2.4003,565400.0
2009-02-05 15:50:00,3.73,3.79,3.73,3.77,422700.0,2.4003,2.4389,2.4003,2.4261,422700.0
2009-02-05 15:55:00,3.78,3.8,3.75,3.8,766300.0,2.4325,2.4454,2.4132,2.4454,766300.0
2009-02-06 09:30:00,4.24,4.3,4.09,4.28,772900.0,2.7285,2.7671,2.632,2.7543,772900.0
2009-02-06 09:35:00,4.28,4.28,4.13,4.16,691500.0,2.7543,2.7543,2.6577,2.677,691500.0
2009-02-06 09:40:00,4.17,4.19,4.0,4.09,516000.0,2.6835,2.6963,2.5741,2.632,516000.0
2009-02-06 09:45:00,4.09,4.26,4.07,4.2,572100.0,2.632,2.7414,2.6191,2.7028,572100.0
2009-02-06 09:50:00,4.2,4.28,4.2,4.27,623100.0,2.7028,2.7543,2.7028,2.7478,623100.0
2009-02-06 09:55:00,4.26,4.27,4.2,4.21,264900.0,2.7414,2.7478,2.7028,2.7092,264900.0
2009-02-06 10:00:00,4.21,4.21,4.15,4.15,313200.0,2.7092,2.7092,2.6706,2.6706,313200.0
2009-02-06 10:05:00,4.15,4.16,4.09,4.12,355600.0,2.6706,2.677,2.632,2.6513,355600.0
2009-02-06 10:10:00,4.13,4.14,4.1,4.11,343000.0,2.6577,2.6642,2.6384,2.6449,343000.0
2009-02-06 10:15:00,4.1,4.11,4.07,4.08,188600.0,2.6384,2.6449,2.6191,2.6256,188600.0
2009-02-06 10:20:00,4.07,4.08,4.03,4.08,268400.0,2.6191,2.6256,2.5934,2.6256,268400.0
2009-02-06 10:25:00,4.08,4.15,4.07,4.14,303600.0,2.6256,2.6706,2.6191,2.6642,303600.0
2009-02-06 10:30:00,4.14,4.18,4.13,4.18,309000.0,2.6642,2.6899,2.6577,2.6899,309000.0
2009-02-06 10:35:00,4.18,4.2,4.16,4.19,321600.0,2.6899,2.7028,2.677,2.6963,321600.0
2009-02-06 10:40:00,4.19,4.19,4.16,4.19,301700.0,2.6963,2.6963,2.677,2.6963,301700.0
2009-02-06 10:45:00,4.19,4.25,4.18,4.21,633400.0,2.6963,2.735,2.6899,2.7092,633400.0
2009-02-06 10:50:00,4.22,4.22,4.15,4.2,199600.0,2.7156,2.7156,2.6706,2.7028,199600.0
2009-02-06 10:55:00,4.2,4.2,4.17,4.18,167800.0,2.7028,2.7028,2.6835,2.6899,167800.0
2009-02-06 11:00:00,4.18,4.2,4.17,4.2,147000.0,2.6899,2.7028,2.6835,2.7028,147000.0
2009-02-06 11:05:00,4.2,4.2,4.19,4.19,101300.0,2.7028,2.7028,2.6963,2.6963,101300.0
2009-02-06 11:10:00,4.2,4.2,4.14,4.15,208800.0,2.7028,2.7028,2.6642,2.6706,208800.0
2009-02-06 11:15:00,4.15,4.17,4.15,4.15,132400.0,2.6706,2.6835,2.6706,2.6706,132400.0
2009-02-06 11:20:00,4.15,4.16,4.11,4.11,278000.0,2.6706,2.677,2.6449,2.6449,278000.0
2009-02-06 11:25:00,4.12,4.13,4.08,4.12,391700.0,2.6513,2.6577,2.6256,2.6513,391700.0
2009-02-06 11:30:00,4.12,4.15,4.12,4.14,70500.0,2.6513,2.6706,2.6513,2.6642,70500.0
2009-02-06 11:35:00,4.14,4.15,4.12,4.13,80600.0,2.6642,2.6706,2.6513,2.6577,80600.0
2009-02-06 11:40:00,4.13,4.13,4.11,4.12,50400.0,2.6577,2.6577,2.6449,2.6513,50400.0
2009-02-06 11:45:00,4.13,4.17,4.12,4.17,199800.0,2.6577,2.6835,2.6513,2.6835,199800.0
2009-02-06 11:50:00,4.17,4.17,4.16,4.16,63700.0,2.6835,2.6835,2.677,2.677,63700.0
2009-02-06 11:55:00,4.16,4.17,4.16,4.16,34600.0,2.677,2.6835,2.677,2.677,34600.0
2009-02-06 12:00:00,4.16,4.17,4.12,4.16,288500.0,2.677,2.6835,2.6513,2.677,288500.0
2009-02-06 12:05:00,4.16,4.17,4.13,4.15,137000.0,2.677,2.6835,2.6577,2.6706,137000.0
2009-02-06 12:10:00,4.15,4.16,4.12,4.12,153100.0,2.6706,2.677,2.6513,2.6513,153100.0
2009-02-06 12:15:00,4.12,4.16,4.12,4.16,214900.0,2.6513,2.677,2.6513,2.677,214900.0
2009-02-06 12:20:00,4.16,4.16,4.15,4.16,53700.0,2.677,2.677,2.6706,2.677,53700.0
2009-02-06 12:25:00,4.16,4.18,4.15,4.15,129100.0,2.677,2.6899,2.6706,2.6706,129100.0
2009-02-06 12:30:00,4.16,4.17,4.15,4.17,63700.0,2.677,2.6835,2.6706,2.6835,63700.0
2009-02-06 12:35:00,4.17,4.2,4.16,4.17,273200.0,2.6835,2.7028,2.677,2.6835,273200.0
2009-02-06 12:40:00,4.17,4.21,4.17,4.18,184200.0,2.6835,2.7092,2.6835,2.6899,184200.0
2009-02-06 12:45:00,4.18,4.19,4.18,4.19,68600.0,2.6899,2.6963,2.6899,2.6963,68600.0
2009-02-06 12:50:00,4.19,4.2,4.18,4.2,148800.0,2.6963,2.7028,2.6899,2.7028,148800.0
2009-02-06 12:55:00,4.2,4.2,4.19,4.2,83300.0,2.7028,2.7028,2.6963,2.7028,83300.0
2009-02-06 13:00:00,4.2,4.23,4.19,4.22,259100.0,2.7028,2.7221,2.6963,2.7156,259100.0
2009-02-06 13:05:00,4.23,4.25,4.2,4.24,379800.0,2.7221,2.735,2.7028,2.7285,379800.0
2009-02-06 13:10:00,4.25,4.28,4.24,4.27,220400.0,2.735,2.7543,2.7285,2.7478,220400.0
2009-02-06 13:15:00,4.26,4.36,4.26,4.36,860600.0,2.7414,2.8057,2.7414,2.8057,860600.0
2009-02-06 13:20:00,4.36,4.4,4.35,4.39,298800.0,2.8057,2.8315,2.7993,2.825,298800.0
2009-02-06 13:25:00,4.4,4.4,4.31,4.36,430900.0,2.8315,2.8315,2.7736,2.8057,430900.0
2009-02-06 13:30:00,4.37,4.39,4.34,4.36,183100.0,2.8122,2.825,2.7929,2.8057,183100.0
2009-02-06 13:35:00,4.37,4.43,4.36,4.43,654000.0,2.8122,2.8508,2.8057,2.8508,654000.0
2009-02-06 13:40:00,4.43,4.43,4.38,4.39,320200.0,2.8508,2.8508,2.8186,2.825,320200.0
2009-02-06 13:45:00,4.4,4.4,4.38,4.39,104800.0,2.8315,2.8315,2.8186,2.825,104800.0
2009-02-06 13:50:00,4.38,4.4,4.34,4.34,212400.0,2.8186,2.8315,2.7929,2.7929,212400.0
2009-02-06 13:55:00,4.35,4.35,4.31,4.33,159000.0,2.7993,2.7993,2.7736,2.7864,159000.0
2009-02-06 14:00:00,4.32,4.32,4.28,4.28,354800.0,2.78,2.78,2.7543,2.7543,354800.0
2009-02-06 14:05:00,4.29,4.29,4.24,4.27,249700.0,2.7607,2.7607,2.7285,2.7478,249700.0
2009-02-06 14:10:00,4.28,4.3,4.27,4.28,121200.0,2.7543,2.7671,2.7478,2.7543,121200.0
2009-02-06 14:15:00,4.28,4.29,4.24,4.26,106700.0,2.7543,2.7607,2.7285,2.7414,106700.0
2009-02-06 14:20:00,4.26,4.27,4.24,4.26,110900.0,2.7414,2.7478,2.7285,2.7414,110900.0
2009-02-06 14:25:00,4.25,4.27,4.25,4.27,91300.0,2.735,2.7478,2.735,2.7478,91300.0
2009-02-06 14:30:00,4.26,4.27,4.26,4.26,62800.0,2.7414,2.7478,2.7414,2.7414,62800.0
2009-02-06 14:35:00,4.26,4.27,4.24,4.26,148100.0,2.7414,2.7478,2.7285,2.7414,148100.0
2009-02-06 14:40:00,4.26,4.27,4.24,4.24,220100.0,2.7414,2.7478,2.7285,2.7285,220100.0
2009-02-06 14:45:00,4.24,4.24,4.22,4.23,128700.0,2.7285,2.7285,2.7156,2.7221,128700.0
2009-02-06 14:50:00,4.23,4.24,4.2,4.21,199000.0,2.7221,2.7285,2.7028,2.7092,199000.0
2009-02-06 14:55:00,4.2,4.21,4.18,4.19,119100.0,2.7028,2.7092,2.6899,2.6963,119100.0
2009-02-06 15:00:00,4.19,4.3,4.13,4.13,638500.0,2.6963,2.7671,2.6577,2.6577,638500.0
2009-02-06 15:05:00,4.13,4.15,4.11,4.11,292200.0,2.6577,2.6706,2.6449,2.6449,292200.0
2009-02-06 15:10:00,4.11,4.16,4.1,4.14,257400.0,2.6449,2.677,2.6384,2.6642,257400.0
2009-02-06 15:15:00,4.14,4.17,4.14,4.16,170100.0,2.6642,2.6835,2.6642,2.677,170100.0
2009-02-06 15:20:00,4.16,4.2,4.16,4.18,172500.0,2.677,2.7028,2.677,2.6899,172500.0
2009-02-06 15:25:00,4.18,4.2,4.16,4.17,229000.0,2.6899,2.7028,2.677,2.6835,229000.0
2009-02-06 15:30:00,4.17,4.19,4.15,4.17,225000.0,2.6835,2.6963,2.6706,2.6835,225000.0
2009-02-06 15:35:00,4.18,4.19,4.12,4.12,308500.0,2.6899,2.6963,2.6513,2.6513,308500.0
2009-02-06 15:40:00,4.12,4.17,4.11,4.15,469700.0,2.6513,2.6835,2.6449,2.6706,469700.0
2009-02-06 15:45:00,4.15,4.19,4.15,4.15,306500.0,2.6706,2.6963,2.6706,2.6706,306500.0
2009-02-06 15:50:00,4.15,4.2,4.15,4.16,400100.0,2.6706,2.7028,2.6706,2.677,400100.0
2009-02-06 15:55:00,4.17,4.18,4.14,4.14,397700.0,2.6835,2.6899,2.6642,2.6642,397700.0
2009-02-09 09:30:00,4.36,4.36,4.16,4.16,215900.0,2.8057,2.8057,2.677,2.677,215900.0
2009-02-09 09:35:00,4.16,4.18,4.05,4.13,343500.0,2.677,2.6899,2.6062,2.6577,343500.0
2009-02-09 09:40:00,4.12,4.24,4.06,4.14,230900.0,2.6513,2.7285,2.6127,2.6642,230900.0
2009-02-09 09:45:00,4.14,4.24,4.09,4.24,273200.0,2.6642,2.7285,2.632,2.7285,273200.0
2009-02-09 09:50:00,4.24,4.31,4.23,4.29,226700.0,2.7285,2.7736,2.7221,2.7607,226700.0
2009-02-09 09:55:00,4.29,4.29,4.21,4.23,195400.0,2.7607,2.7607,2.7092,2.7221,195400.0
2009-02-09 10:00:00,4.24,4.24,4.22,4.24,178700.0,2.7285,2.7285,2.7156,2.7285,178700.0
2009-02-09 10:05:00,4.24,4.28,4.23,4.27,422000.0,2.7285,2.7543,2.7221,2.7478,422000.0
2009-02-09 10:10:00,4.26,4.31,4.25,4.29,200000.0,2.7414,2.7736,2.735,2.7607,200000.0
2009-02-09 10:15:00,4.28,4.3,4.28,4.28,74900.0,2.7543,2.7671,2.7543,2.7543,74900.0
2009-02-09 10:20:00,4.28,4.31,4.28,4.31,206100.0,2.7543,2.7736,2.7543,2.7736,206100.0
2009-02-09 10:25:00,4.31,4.31,4.24,4.24,101900.0,2.7736,2.7736,2.7285,2.7285,101900.0
2009-02-09 10:30:00,4.24,4.24,4.15,4.15,218200.0,2.7285,2.7285,2.6706,2.6706,218200.0
2009-02-09 10:35:00,4.15,4.23,4.15,4.2,259300.0,2.6706,2.7221,2.6706,2.7028,259300.0
2009-02-09 10:40:00,4.2,4.22,4.16,4.17,490800.0,2.7028,2.7156,2.677,2.6835,490800.0
2009-02-09 10:45:00,4.17,4.22,4.12,4.17,1040000.0,2.6835,2.7156,2.6513,2.6835,1040000.0
2009-02-09 10:50:00,4.17,4.22,4.17,4.22,552000.0,2.6835,2.7156,2.6835,2.7156,552000.0
2009-02-09 10:55:00,4.21,4.24,4.2,4.23,368400.0,2.7092,2.7285,2.7028,2.7221,368400.0
2009-02-09 11:00:00,4.23,4.25,4.22,4.22,507700.0,2.7221,2.735,2.7156,2.7156,507700.0
2009-02-09 11:05:00,4.23,4.25,4.2,4.24,420300.0,2.7221,2.735,2.7028,2.7285,420300.0
2009-02-09 11:10:00,4.25,4.33,4.24,4.3,367500.0,2.735,2.7864,2.7285,2.7671,367500.0
2009-02-09 11:15:00,4.29,4.3,4.26,4.27,86100.0,2.7607,2.7671,2.7414,2.7478,86100.0
2009-02-09 11:20:00,4.26,4.32,4.26,4.32,382400.0,2.7414,2.78,2.7414,2.78,382400.0
2009-02-09 11:25:00,4.32,4.37,4.32,4.37,460900.0,2.78,2.8122,2.78,2.8122,460900.0
2009-02-09 11:30:00,4.38,4.38,4.32,4.34,148600.0,2.8186,2.8186,2.78,2.7929,148600.0
2009-02-09 11:35:00,4.34,4.38,4.33,4.37,231700.0,2.7929,2.8186,2.7864,2.8122,231700.0
2009-02-09 11:40:00,4.37,4.4,4.35,4.35,149900.0,2.8122,2.8315,2.7993,2.7993,149900.0
2009-02-09 11:45:00,4.36,4.43,4.35,4.42,343500.0,2.8057,2.8508,2.7993,2.8443,343500.0
2009-02-09 11:50:00,4.42,4.42,4.38,4.39,317000.0,2.8443,2.8443,2.8186,2.825,317000.0
2009-02-09 11:55:00,4.39,4.48,4.39,4.45,264300.0,2.825,2.883,2.825,2.8637,264300.0
2009-02-09 12:00:00,4.46,4.48,4.43,4.43,360000.0,2.8701,2.883,2.8508,2.8508,360000.0
2009-02-09 12:05:00,4.43,4.43,4.4,4.42,124200.0,2.8508,2.8508,2.8315,2.8443,124200.0
2009-02-09 12:10:00,4.42,4.44,4.41,4.41,167400.0,2.8443,2.8572,2.8379,2.8379,167400.0
2009-02-09 12:15:00,4.42,4.48,4.41,4.44,279000.0,2.8443,2.883,2.8379,2.8572,279000.0
2009-02-09 12:20:00,4.44,4.48,4.42,4.43,406300.0,2.8572,2.883,2.8443,2.8508,406300.0
2009-02-09 12:25:00,4.42,4.43,4.38,4.38,196800.0,2.8443,2.8508,2.8186,2.8186,196800.0
2009-02-09 12:30:00,4.39,4.4,4.39,4.4,81400.0,2.825,2.8315,2.825,2.8315,81400.0
2009-02-09 12:35:00,4.39,4.45,4.39,4.42,300100.0,2.825,2.8637,2.825,2.8443,300100.0
2009-02-09 12:40:00,4.42,4.44,4.39,4.41,275600.0,2.8443,2.8572,2.825,2.8379,275600.0
2009-02-09 12:45:00,4.42,4.42,4.38,4.4,178600.0,2.8443,2.8443,2.8186,2.8315,178600.0
2009-02-09 12:50:00,4.41,4.45,4.4,4.44,195200.0,2.8379,2.8637,2.8315,2.8572,195200.0
2009-02-09 12:55:00,4.44,4.46,4.44,4.45,306600.0,2.8572,2.8701,2.8572,2.8637,306600.0
2009-02-09 13:00:00,4.46,4.46,4.44,4.45,98900.0,2.8701,2.8701,2.8572,2.8637,98900.0
2009-02-09 13:05:00,4.45,4.48,4.45,4.47,181900.0,2.8637,2.883,2.8637,2.8765,181900.0
2009-02-09 13:10:00,4.48,4.5,4.47,4.49,118800.0,2.883,2.8958,2.8765,2.8894,118800.0
2009-02-09 13:15:00,4.5,4.5,4.44,4.44,441100.0,2.8958,2.8958,2.8572,2.8572,441100.0
2009-02-09 13:20:00,4.44,4.48,4.43,4.47,222600.0,2.8572,2.883,2.8508,2.8765,222600.0
2009-02-09 13:25:00,4.47,4.48,4.44,4.47,208000.0,2.8765,2.883,2.8572,2.8765,208000.0
2009-02-09 13:30:00,4.48,4.49,4.4,4.41,273900.0,2.883,2.8894,2.8315,2.8379,273900.0
2009-02-09 13:35:00,4.42,4.44,4.38,4.42,475100.0,2.8443,2.8572,2.8186,2.8443,475100.0
2009-02-09 13:40:00,4.43,4.46,4.41,4.46,312800.0,2.8508,2.8701,2.8379,2.8701,312800.0
2009-02-09 13:45:00,4.46,4.5,4.43,4.5,273900.0,2.8701,2.8958,2.8508,2.8958,273900.0
2009-02-09 13:50:00,4.49,4.49,4.46,4.46,118600.0,2.8894,2.8894,2.8701,2.8701,118600.0
2009-02-09 13:55:00,4.47,4.49,4.45,4.49,216100.0,2.8765,2.8894,2.8637,2.8894,216100.0
2009-02-09 14:00:00,4.5,4.53,4.5,4.51,413300.0,2.8958,2.9151,2.8958,2.9023,413300.0
2009-02-09 14:05:00,4.51,4.51,4.5,4.51,97900.0,2.9023,2.9023,2.8958,2.9023,97900.0
2009-02-09 14:10:00,4.51,4.51,4.47,4.47,132300.0,2.9023,2.9023,2.8765,2.8765,132300.0
2009-02-09 14:15:00,4.47,4.48,4.4,4.43,184700.0,2.8765,2.883,2.8315,2.8508,184700.0
2009-02-09 14:20:00,4.42,4.46,4.42,4.45,104000.0,2.8443,2.8701,2.8443,2.8637,104000.0
2009-02-09 14:25:00,4.45,4.46,4.38,4.39,310900.0,2.8637,2.8701,2.8186,2.825,310900.0
2009-02-09 14:30:00,4.39,4.42,4.36,4.4,346100.0,2.825,2.8443,2.8057,2.8315,346100.0
2009-02-09 14:35:00,4.4,4.43,4.39,4.42,189800.0,2.8315,2.8508,2.825,2.8443,189800.0
2009-02-09 14:40:00,4.42,4.45,4.41,4.42,433500.0,2.8443,2.8637,2.8379,2.8443,433500.0
2009-02-09 14:45:00,4.41,4.41,4.35,4.37,116900.0,2.8379,2.8379,2.7993,2.8122,116900.0
2009-02-09 14:50:00,4.37,4.39,4.37,4.38,56300.0,2.8122,2.825,2.8122,2.8186,56300.0
2009-02-09 14:55:00,4.38,4.39,4.38,4.39,33400.0,2.8186,2.825,2.8186,2.825,33400.0
2009-02-09 15:00:00,4.39,4.39,4.38,4.38,49300.0,2.825,2.825,2.8186,2.8186,49300.0
2009-02-09 15:05:00,4.39,4.4,4.38,4.39,78900.0,2.825,2.8315,2.8186,2.825,78900.0
2009-02-09 15:10:00,4.39,4.43,4.39,4.43,116800.0,2.825,2.8508,2.825,2.8508,116800.0
2009-02-09 15:15:00,4.43,4.45,4.42,4.45,93300.0,2.8508,2.8637,2.8443,2.8637,93300.0
2009-02-09 15:20:00,4.45,4.45,4.43,4.44,172300.0,2.8637,2.8637,2.8508,2.8572,172300.0
2009-02-09 15:25:00,4.44,4.46,4.41,4.45,293900.0,2.8572,2.8701,2.8379,2.8637,293900.0
2009-02-09 15:30:00,4.45,4.46,4.42,4.43,117500.0,2.8637,2.8701,2.8443,2.8508,117500.0
2009-02-09 15:35:00,4.43,4.45,4.38,4.38,253300.0,2.8508,2.8637,2.8186,2.8186,253300.0
2009-02-09 15:40:00,4.38,4.4,4.38,4.4,99100.0,2.8186,2.8315,2.8186,2.8315,99100.0
2009-02-09 15:45:00,4.4,4.42,4.37,4.41,203200.0,2.8315,2.8443,2.8122,2.8379,203200.0
2009-02-09 15:50:00,4.41,4.44,4.39,4.41,254400.0,2.8379,2.8572,2.825,2.8379,254400.0
2009-02-09 15:55:00,4.4,4.44,4.4,4.43,320900.0,2.8315,2.8572,2.8315,2.8508,320900.0
2009-02-10 09:30:00,4.31,4.45,4.31,4.35,188600.0,2.7736,2.8637,2.7736,2.7993,188600.0
2009-02-10 09:35:00,4.35,4.38,4.34,4.35,197000.0,2.7993,2.8186,2.7929,2.7993,197000.0
2009-02-10 09:40:00,4.35,4.36,4.25,4.26,284600.0,2.7993,2.8057,2.735,2.7414,284600.0
2009-02-10 09:45:00,4.26,4.37,4.26,4.35,211800.0,2.7414,2.8122,2.7414,2.7993,211800.0
2009-02-10 09:50:00,4.36,4.41,4.35,4.35,233600.0,2.8057,2.8379,2.7993,2.7993,233600.0
2009-02-10 09:55:00,4.35,4.38,4.34,4.35,292700.0,2.7993,2.8186,2.7929,2.7993,292700.0
2009-02-10 10:00:00,4.35,4.41,4.35,4.4,223900.0,2.7993,2.8379,2.7993,2.8315,223900.0
2009-02-10 10:05:00,4.4,4.41,4.37,4.4,296800.0,2.8315,2.8379,2.8122,2.8315,296800.0
2009-02-10 10:10:00,4.39,4.4,4.31,4.31,213500.0,2.825,2.8315,2.7736,2.7736,213500.0
2009-02-10 10:15:00,4.31,4.32,4.25,4.25,429900.0,2.7736,2.78,2.735,2.735,429900.0
2009-02-10 10:20:00,4.25,4.25,4.13,4.17,433500.0,2.735,2.735,2.6577,2.6835,433500.0
2009-02-10 10:25:00,4.17,4.2,4.13,4.2,202300.0,2.6835,2.7028,2.6577,2.7028,202300.0
2009-02-10 10:30:00,4.2,4.27,4.17,4.26,190000.0,2.7028,2.7478,2.6835,2.7414,190000.0
2009-02-10 10:35:00,4.26,4.26,4.22,4.24,235900.0,2.7414,2.7414,2.7156,2.7285,235900.0
2009-02-10 10:40:00,4.24,4.26,4.21,4.23,249800.0,2.7285,2.7414,2.7092,2.7221,249800.0
2009-02-10 10:45:00,4.23,4.29,4.23,4.28,157600.0,2.7221,2.7607,2.7221,2.7543,157600.0
2009-02-10 10:50:00,4.29,4.34,4.29,4.34,103300.0,2.7607,2.7929,2.7607,2.7929,103300.0
2009-02-10 10:55:00,4.33,4.34,4.31,4.32,106000.0,2.7864,2.7929,2.7736,2.78,106000.0
2009-02-10 11:00:00,4.32,4.36,4.24,4.25,360700.0,2.78,2.8057,2.7285,2.735,360700.0
2009-02-10 11:05:00,4.26,4.28,4.16,4.17,227900.0,2.7414,2.7543,2.677,2.6835,227900.0
2009-02-10 11:10:00,4.17,4.21,4.14,4.21,202700.0,2.6835,2.7092,2.6642,2.7092,202700.0
2009-02-10 11:15:00,4.21,4.29,4.19,4.29,156300.0,2.7092,2.7607,2.6963,2.7607,156300.0
2009-02-10 11:20:00,4.29,4.32,4.25,4.26,131700.0,2.7607,2.78,2.735,2.7414,131700.0
2009-02-10 11:25:00,4.26,4.31,4.25,4.31,148000.0,2.7414,2.7736,2.735,2.7736,148000.0
2009-02-10 11:30:00,4.3,4.3,4.2,4.2,201000.0,2.7671,2.7671,2.7028,2.7028,201000.0
2009-02-10 11:35:00,4.2,4.21,4.03,4.08,548000.0,2.7028,2.7092,2.5934,2.6256,548000.0
2009-02-10 11:40:00,4.09,4.12,4.04,4.12,208900.0,2.632,2.6513,2.5998,2.6513,208900.0
2009-02-10 11:45:00,4.11,4.12,4.06,4.07,144900.0,2.6449,2.6513,2.6127,2.6191,144900.0
2009-02-10 11:50:00,4.07,4.07,4.06,4.07,166900.0,2.6191,2.6191,2.6127,2.6191,166900.0
2009-02-10 11:55:00,4.07,4.11,4.06,4.11,175800.0,2.6191,2.6449,2.6127,2.6449,175800.0
2009-02-10 12:00:00,4.11,4.14,4.08,4.14,254900.0,2.6449,2.6642,2.6256,2.6642,254900.0
2009-02-10 12:05:00,4.14,4.15,4.07,4.13,210600.0,2.6642,2.6706,2.6191,2.6577,210600.0
2009-02-10 12:10:00,4.13,4.16,4.12,4.14,216000.0,2.6577,2.677,2.6513,2.6642,216000.0
2009-02-10 12:15:00,4.14,4.16,4.09,4.14,129800.0,2.6642,2.677,2.632,2.6642,129800.0
2009-02-10 12:20:00,4.15,4.15,4.06,4.06,176100.0,2.6706,2.6706,2.6127,2.6127,176100.0
2009-02-10 12:25:00,4.07,4.1,4.05,4.05,232600.0,2.6191,2.6384,2.6062,2.6062,232600.0
2009-02-10 12:30:00,4.05,4.06,4.02,4.03,537900.0,2.6062,2.6127,2.5869,2.5934,537900.0
2009-02-10 12:35:00,4.02,4.03,4.0,4.01,494700.0,2.5869,2.5934,2.5741,2.5805,494700.0
2009-02-10 12:40:00,4.0,4.04,3.96,4.03,655300.0,2.5741,2.5998,2.5483,2.5934,655300.0
2009-02-10 12:45:00,4.03,4.05,3.99,4.05,112300.0,2.5934,2.6062,2.5676,2.6062,112300.0
2009-02-10 12:50:00,4.05,4.08,4.04,4.08,127700.0,2.6062,2.6256,2.5998,2.6256,127700.0
2009-02-10 12:55:00,4.08,4.09,4.05,4.06,109700.0,2.6256,2.632,2.6062,2.6127,109700.0
2009-02-10 13:00:00,4.07,4.08,4.01,4.02,144400.0,2.6191,2.6256,2.5805,2.5869,144400.0
2009-02-10 13:05:00,4.02,4.02,3.98,3.99,104800.0,2.5869,2.5869,2.5612,2.5676,104800.0
2009-02-10 13:10:00,3.99,4.01,3.98,4.0,173900.0,2.5676,2.5805,2.5612,2.5741,173900.0
2009-02-10 13:15:00,4.0,4.0,3.95,3.96,207800.0,2.5741,2.5741,2.5419,2.5483,207800.0
2009-02-10 13:20:00,3.96,3.96,3.9,3.93,353500.0,2.5483,2.5483,2.5097,2.529,353500.0
2009-02-10 13:25:00,3.93,3.97,3.92,3.96,175200.0,2.529,2.5548,2.5226,2.5483,175200.0
2009-02-10 13:30:00,3.97,4.02,3.96,4.02,136100.0,2.5548,2.5869,2.5483,2.5869,136100.0
2009-02-10 13:35:00,4.02,4.02,3.99,4.0,77000.0,2.5869,2.5869,2.5676,2.5741,77000.0
2009-02-10 13:40:00,4.0,4.0,3.96,3.98,145500.0,2.5741,2.5741,2.5483,2.5612,145500.0
2009-02-10 13:45:00,3.97,3.97,3.92,3.93,111400.0,2.5548,2.5548,2.5226,2.529,111400.0
2009-02-10 13:50:00,3.92,3.94,3.91,3.92,198800.0,2.5226,2.5355,2.5162,2.5226,198800.0
2009-02-10 13:55:00,3.92,3.94,3.92,3.93,233200.0,2.5226,2.5355,2.5226,2.529,233200.0
2009-02-10 14:00:00,3.93,3.96,3.91,3.93,539800.0,2.529,2.5483,2.5162,2.529,539800.0
2009-02-10 14:05:00,3.93,3.94,3.92,3.93,104700.0,2.529,2.5355,2.5226,2.529,104700.0
2009-02-10 14:10:00,3.93,3.93,3.9,3.91,82400.0,2.529,2.529,2.5097,2.5162,82400.0
2009-02-10 14:15:00,3.91,3.92,3.89,3.9,270500.0,2.5162,2.5226,2.5033,2.5097,270500.0
2009-02-10 14:20:00,3.9,3.91,3.78,3.8,502600.0,2.5097,2.5162,2.4325,2.4454,502600.0
2009-02-10 14:25:00,3.8,3.85,3.75,3.75,371900.0,2.4454,2.4775,2.4132,2.4132,371900.0
2009-02-10 14:30:00,3.75,3.77,3.71,3.75,568900.0,2.4132,2.4261,2.3875,2.4132,568900.0
2009-02-10 14:35:00,3.75,3.76,3.74,3.75,166200.0,2.4132,2.4196,2.4068,2.4132,166200.0
2009-02-10 14:40:00,3.75,3.75,3.74,3.75,182600.0,2.4132,2.4132,2.4068,2.4132,182600.0
2009-02-10 14:45:00,3.74,3.75,3.72,3.74,256200.0,2.4068,2.4132,2.3939,2.4068,256200.0
2009-02-10 14:50:00,3.74,3.74,3.7,3.71,231100.0,2.4068,2.4068,2.381,2.3875,231100.0
2009-02-10 14:55:00,3.71,3.74,3.7,3.72,355500.0,2.3875,2.4068,2.381,2.3939,355500.0
2009-02-10 15:00:00,3.72,3.74,3.71,3.74,258900.0,2.3939,2.4068,2.3875,2.4068,258900.0
2009-02-10 15:05:00,3.74,3.74,3.7,3.72,232300.0,2.4068,2.4068,2.381,2.3939,232300.0
2009-02-10 15:10:00,3.72,3.73,3.69,3.71,271700.0,2.3939,2.4003,2.3746,2.3875,271700.0
2009-02-10 15:15:00,3.7,3.73,3.67,3.68,325900.0,2.381,2.4003,2.3617,2.3681,325900.0
2009-02-10 15:20:00,3.67,3.7,3.65,3.7,321900.0,2.3617,2.381,2.3488,2.381,321900.0
2009-02-10 15:25:00,3.7,3.71,3.67,3.68,245700.0,2.381,2.3875,2.3617,2.3681,245700.0
2009-02-10 15:30:00,3.68,3.7,3.67,3.69,203000.0,2.3681,2.381,2.3617,2.3746,203000.0
2009-02-10 15:35:00,3.69,3.7,3.69,3.7,200200.0,2.3746,2.381,2.3746,2.381,200200.0
2009-02-10 15:40:00,3.7,3.75,3.69,3.75,587700.0,2.381,2.4132,2.3746,2.4132,587700.0
2009-02-10 15:45:00,3.75,3.75,3.73,3.74,488600.0,2.4132,2.4132,2.4003,2.4068,488600.0
2009-02-10 15:50:00,3.74,3.77,3.72,3.74,602700.0,2.4068,2.4261,2.3939,2.4068,602700.0
2009-02-10 15:55:00,3.74,3.75,3.73,3.75,486700.0,2.4068,2.4132,2.4003,2.4132,486700.0
2009-02-11 09:30:00,4.06,4.06,3.9,3.94,256400.0,2.6127,2.6127,2.5097,2.5355,256400.0
2009-02-11 09:35:00,3.94,4.02,3.86,3.98,320300.0,2.5355,2.5869,2.484,2.5612,320300.0
2009-02-11 09:40:00,3.97,4.01,3.95,3.98,352000.0,2.5548,2.5805,2.5419,2.5612,352000.0
2009-02-11 09:45:00,3.98,4.0,3.93,4.0,230100.0,2.5612,2.5741,2.529,2.5741,230100.0
2009-02-11 09:50:00,4.0,4.01,3.97,3.98,230000.0,2.5741,2.5805,2.5548,2.5612,230000.0
2009-02-11 09:55:00,3.98,4.04,3.98,4.02,209500.0,2.5612,2.5998,2.5612,2.5869,209500.0
2009-02-11 10:00:00,4.02,4.02,3.98,3.99,331100.0,2.5869,2.5869,2.5612,2.5676,331100.0
2009-02-11 10:05:00,3.99,4.0,3.93,3.94,268500.0,2.5676,2.5741,2.529,2.5355,268500.0
2009-02-11 10:10:00,3.94,3.96,3.9,3.91,296300.0,2.5355,2.5483,2.5097,2.5162,296300.0
2009-02-11 10:15:00,3.9,3.91,3.86,3.89,185600.0,2.5097,2.5162,2.484,2.5033,185600.0
2009-02-11 10:20:00,3.88,3.89,3.87,3.88,88300.0,2.4968,2.5033,2.4904,2.4968,88300.0
2009-02-11 10:25:00,3.88,3.89,3.81,3.84,296200.0,2.4968,2.5033,2.4518,2.4711,296200.0
2009-02-11 10:30:00,3.84,3.88,3.84,3.84,331400.0,2.4711,2.4968,2.4711,2.4711,331400.0
2009-02-11 10:35:00,3.85,3.88,3.82,3.88,396400.0,2.4775,2.4968,2.4582,2.4968,396400.0
2009-02-11 10:40:00,3.88,3.88,3.77,3.78,321800.0,2.4968,2.4968,2.4261,2.4325,321800.0
2009-02-11 10:45:00,3.77,3.8,3.75,3.79,585800.0,2.4261,2.4454,2.4132,2.4389,585800.0
2009-02-11 10:50:00,3.79,3.83,3.78,3.79,209800.0,2.4389,2.4647,2.4325,2.4389,209800.0
2009-02-11 10:55:00,3.8,3.8,3.78,3.78,178900.0,2.4454,2.4454,2.4325,2.4325,178900.0
2009-02-11 11:00:00,3.79,3.8,3.77,3.78,175600.0,2.4389,2.4454,2.4261,2.4325,175600.0
2009-02-11 11:05:00,3.79,3.79,3.71,3.72,212900.0,2.4389,2.4389,2.3875,2.3939,212900.0
2009-02-11 11:10:00,3.72,3.78,3.71,3.78,188000.0,2.3939,2.4325,2.3875,2.4325,188000.0
2009-02-11 11:15:00,3.78,3.81,3.77,3.78,158700.0,2.4325,2.4518,2.4261,2.4325,158700.0
2009-02-11 11:20:00,3.79,3.85,3.79,3.8,159500.0,2.4389,2.4775,2.4389,2.4454,159500.0
2009-02-11 11:25:00,3.8,3.92,3.79,3.91,359500.0,2.4454,2.5226,2.4389,2.5162,359500.0
2009-02-11 11:30:00,3.92,3.95,3.88,3.88,176300.0,2.5226,2.5419,2.4968,2.4968,176300.0
2009-02-11 11:35:00,3.88,3.92,3.87,3.92,99400.0,2.4968,2.5226,2.4904,2.5226,99400.0
2009-02-11 11:40:00,3.91,3.91,3.86,3.91,128400.0,2.5162,2.5162,2.484,2.5162,128400.0
2009-02-11 11:45:00,3.91,3.94,3.9,3.93,91600.0,2.5162,2.5355,2.5097,2.529,91600.0
2009-02-11 11:50:00,3.93,3.93,3.89,3.91,73700.0,2.529,2.529,2.5033,2.5162,73700.0
2009-02-11 11:55:00,3.91,3.92,3.86,3.87,72000.0,2.5162,2.5226,2.484,2.4904,72000.0
2009-02-11 12:00:00,3.86,3.87,3.82,3.85,136500.0,2.484,2.4904,2.4582,2.4775,136500.0
2009-02-11 12:05:00,3.86,3.87,3.84,3.87,47100.0,2.484,2.4904,2.4711,2.4904,47100.0
2009-02-11 12:10:00,3.87,3.88,3.82,3.82,83000.0,2.4904,2.4968,2.4582,2.4582,83000.0
2009-02-11 12:15:00,3.82,3.87,3.82,3.85,47100.0,2.4582,2.4904,2.4582,2.4775,47100.0
2009-02-11 12:20:00,3.85,3.88,3.85,3.87,31800.0,2.4775,2.4968,2.4775,2.4904,31800.0
2009-02-11 12:25:00,3.87,3.87,3.84,3.85,38200.0,2.4904,2.4904,2.4711,2.4775,38200.0
2009-02-11 12:30:00,3.85,3.85,3.82,3.82,36300.0,2.4775,2.4775,2.4582,2.4582,36300.0
2009-02-11 12:35:00,3.83,3.86,3.82,3.86,47300.0,2.4647,2.484,2.4582,2.484,47300.0
2009-02-11 12:40:00,3.86,3.91,3.85,3.88,87800.0,2.484,2.5162,2.4775,2.4968,87800.0
2009-02-11 12:45:00,3.88,3.89,3.87,3.88,77100.0,2.4968,2.5033,2.4904,2.4968,77100.0
2009-02-11 12:50:00,3.89,3.89,3.86,3.86,37900.0,2.5033,2.5033,2.484,2.484,37900.0
2009-02-11 12:55:00,3.86,3.87,3.84,3.85,22300.0,2.484,2.4904,2.4711,2.4775,22300.0
2009-02-11 13:00:00,3.85,3.89,3.83,3.88,112000.0,2.4775,2.5033,2.4647,2.4968,112000.0
2009-02-11 13:05:00,3.89,3.89,3.84,3.86,58100.0,2.5033,2.5033,2.4711,2.484,58100.0
2009-02-11 13:10:00,3.86,3.87,3.85,3.87,31200.0,2.484,2.4904,2.4775,2.4904,31200.0
2009-02-11 13:15:00,3.87,3.87,3.84,3.85,128400.0,2.4904,2.4904,2.4711,2.4775,128400.0
2009-02-11 13:20:00,3.86,3.89,3.86,3.87,157800.0,2.484,2.5033,2.484,2.4904,157800.0
2009-02-11 13:25:00,3.87,3.87,3.85,3.86,55100.0,2.4904,2.4904,2.4775,2.484,55100.0
2009-02-11 13:30:00,3.86,3.86,3.8,3.82,226700.0,2.484,2.484,2.4454,2.4582,226700.0
2009-02-11 13:35:00,3.81,3.83,3.77,3.78,252600.0,2.4518,2.4647,2.4261,2.4325,252600.0
2009-02-11 13:40:00,3.79,3.79,3.72,3.74,205900.0,2.4389,2.4389,2.3939,2.4068,205900.0
2009-02-11 13:45:00,3.74,3.78,3.71,3.78,376700.0,2.4068,2.4325,2.3875,2.4325,376700.0
2009-02-11 13:50:00,3.79,3.82,3.74,3.76,197200.0,2.4389,2.4582,2.4068,2.4196,197200.0
2009-02-11 13:55:00,3.76,3.77,3.73,3.75,125000.0,2.4196,2.4261,2.4003,2.4132,125000.0
2009-02-11 14:00:00,3.74,3.76,3.74,3.76,186600.0,2.4068,2.4196,2.4068,2.4196,186600.0
2009-02-11 14:05:00,3.76,3.79,3.74,3.75,338200.0,2.4196,2.4389,2.4068,2.4132,338200.0
2009-02-11 14:10:00,3.74,3.78,3.73,3.76,338000.0,2.4068,2.4325,2.4003,2.4196,338000.0
2009-02-11 14:15:00,3.76,3.79,3.76,3.79,139900.0,2.4196,2.4389,2.4196,2.4389,139900.0
2009-02-11 14:20:00,3.79,3.8,3.76,3.8,167900.0,2.4389,2.4454,2.4196,2.4454,167900.0
2009-02-11 14:25:00,3.8,3.83,3.8,3.8,90600.0,2.4454,2.4647,2.4454,2.4454,90600.0
2009-02-11 14:30:00,3.8,3.81,3.78,3.81,136900.0,2.4454,2.4518,2.4325,2.4518,136900.0
2009-02-11 14:35:00,3.8,3.85,3.8,3.83,127300.0,2.4454,2.4775,2.4454,2.4647,127300.0
2009-02-11 14:40:00,3.83,3.88,3.82,3.88,128600.0,2.4647,2.4968,2.4582,2.4968,128600.0
2009-02-11 14:45:00,3.88,3.89,3.86,3.88,211300.0,2.4968,2.5033,2.484,2.4968,211300.0
2009-02-11 14:50:00,3.88,3.92,3.88,3.92,301300.0,2.4968,2.5226,2.4968,2.5226,301300.0
2009-02-11 14:55:00,3.92,3.93,3.89,3.92,422000.0,2.5226,2.529,2.5033,2.5226,422000.0
2009-02-11 15:00:00,3.93,3.93,3.9,3.9,296400.0,2.529,2.529,2.5097,2.5097,296400.0
2009-02-11 15:05:00,3.9,3.93,3.88,3.89,195000.0,2.5097,2.529,2.4968,2.5033,195000.0
2009-02-11 15:10:00,3.89,3.93,3.89,3.93,176100.0,2.5033,2.529,2.5033,2.529,176100.0
2009-02-11 15:15:00,3.93,3.98,3.92,3.93,494900.0,2.529,2.5612,2.5226,2.529,494900.0
2009-02-11 15:20:00,3.93,3.95,3.9,3.9,171900.0,2.529,2.5419,2.5097,2.5097,171900.0
2009-02-11 15:25:00,3.91,3.91,3.88,3.91,187000.0,2.5162,2.5162,2.4968,2.5162,187000.0
2009-02-11 15:30:00,3.91,3.93,3.88,3.89,286500.0,2.5162,2.529,2.4968,2.5033,286500.0
2009-02-11 15:35:00,3.89,3.91,3.88,3.9,228600.0,2.5033,2.5162,2.4968,2.5097,228600.0
2009-02-11 15:40:00,3.9,3.91,3.88,3.89,353800.0,2.5097,2.5162,2.4968,2.5033,353800.0
2009-02-11 15:45:00,3.89,3.93,3.89,3.9,570000.0,2.5033,2.529,2.5033,2.5097,570000.0
2009-02-11 15:50:00,3.9,3.95,3.9,3.94,872200.0,2.5097,2.5419,2.5097,2.5355,872200.0
2009-02-11 15:55:00,3.94,3.97,3.93,3.96,1070200.0,2.5355,2.5548,2.529,2.5483,1070200.0
2009-02-12 09:30:00,4.15,4.19,3.7,3.71,1695600.0,2.6706,2.6963,2.381,2.3875,1695600.0
2009-02-12 09:35:00,3.7,3.94,3.58,3.58,1995900.0,2.381,2.5355,2.3038,2.3038,1995900.0
2009-02-12 09:40:00,3.58,3.66,3.45,3.49,1938600.0,2.3038,2.3553,2.2201,2.2459,1938600.0
2009-02-12 09:45:00,3.5,3.8,3.49,3.79,1122800.0,2.2523,2.4454,2.2459,2.4389,1122800.0
2009-02-12 09:50:00,3.78,3.87,3.71,3.72,993600.0,2.4325,2.4904,2.3875,2.3939,993600.0
2009-02-12 09:55:00,3.72,3.73,3.6,3.6,381100.0,2.3939,2.4003,2.3167,2.3167,381100.0
2009-02-12 10:00:00,3.6,3.63,3.52,3.63,601000.0,2.3167,2.336,2.2652,2.336,601000.0
2009-02-12 10:05:00,3.63,3.67,3.59,3.63,497000.0,2.336,2.3617,2.3102,2.336,497000.0
2009-02-12 10:10:00,3.63,3.64,3.56,3.58,469100.0,2.336,2.3424,2.2909,2.3038,469100.0
2009-02-12 10:15:00,3.58,3.59,3.52,3.56,475900.0,2.3038,2.3102,2.2652,2.2909,475900.0
2009-02-12 10:20:00,3.55,3.57,3.5,3.55,889100.0,2.2845,2.2974,2.2523,2.2845,889100.0
2009-02-12 10:25:00,3.55,3.57,3.48,3.52,956400.0,2.2845,2.2974,2.2394,2.2652,956400.0
2009-02-12 10:30:00,3.52,3.54,3.45,3.45,739400.0,2.2652,2.2781,2.2201,2.2201,739400.0
2009-02-12 10:35:00,3.45,3.47,3.41,3.47,779800.0,2.2201,2.233,2.1944,2.233,779800.0
2009-02-12 10:40:00,3.47,3.55,3.47,3.55,388800.0,2.233,2.2845,2.233,2.2845,388800.0
2009-02-12 10:45:00,3.55,3.65,3.53,3.62,557200.0,2.2845,2.3488,2.2716,2.3295,557200.0
2009-02-12 10:50:00,3.61,3.62,3.56,3.61,379200.0,2.3231,2.3295,2.2909,2.3231,379200.0
2009-02-12 10:55:00,3.6,3.61,3.52,3.54,287700.0,2.3167,2.3231,2.2652,2.2781,287700.0
2009-02-12 11:00:00,3.54,3.55,3.5,3.52,238400.0,2.2781,2.2845,2.2523,2.2652,238400.0
2009-02-12 11:05:00,3.52,3.56,3.51,3.55,126000.0,2.2652,2.2909,2.2587,2.2845,126000.0
2009-02-12 11:10:00,3.55,3.56,3.5,3.5,169700.0,2.2845,2.2909,2.2523,2.2523,169700.0
2009-02-12 11:15:00,3.5,3.54,3.49,3.52,274900.0,2.2523,2.2781,2.2459,2.2652,274900.0
2009-02-12 11:20:00,3.52,3.54,3.5,3.54,107600.0,2.2652,2.2781,2.2523,2.2781,107600.0
2009-02-12 11:25:00,3.54,3.6,3.54,3.58,173300.0,2.2781,2.3167,2.2781,2.3038,173300.0
2009-02-12 11:30:00,3.58,3.59,3.55,3.56,132900.0,2.3038,2.3102,2.2845,2.2909,132900.0
2009-02-12 11:35:00,3.55,3.57,3.53,3.57,187000.0,2.2845,2.2974,2.2716,2.2974,187000.0
2009-02-12 11:40:00,3.58,3.63,3.57,3.62,213100.0,2.3038,2.336,2.2974,2.3295,213100.0
2009-02-12 11:45:00,3.63,3.64,3.61,3.63,173700.0,2.336,2.3424,2.3231,2.336,173700.0
2009-02-12 11:50:00,3.63,3.65,3.62,3.64,155400.0,2.336,2.3488,2.3295,2.3424,155400.0
2009-02-12 11:55:00,3.65,3.65,3.6,3.6,171100.0,2.3488,2.3488,2.3167,2.3167,171100.0
2009-02-12 12:00:00,3.6,3.63,3.58,3.62,252700.0,2.3167,2.336,2.3038,2.3295,252700.0
2009-02-12 12:05:00,3.63,3.63,3.59,3.59,367300.0,2.336,2.336,2.3102,2.3102,367300.0
2009-02-12 12:10:00,3.59,3.6,3.57,3.58,134700.0,2.3102,2.3167,2.2974,2.3038,134700.0
2009-02-12 12:15:00,3.59,3.6,3.56,3.59,152900.0,2.3102,2.3167,2.2909,2.3102,152900.0
2009-02-12 12:20:00,3.59,3.6,3.59,3.6,40100.0,2.3102,2.3167,2.3102,2.3167,40100.0
2009-02-12 12:25:00,3.59,3.62,3.59,3.61,200500.0,2.3102,2.3295,2.3102,2.3231,200500.0
2009-02-12 12:30:00,3.61,3.62,3.61,3.62,117100.0,2.3231,2.3295,2.3231,2.3295,117100.0
2009-02-12 12:35:00,3.62,3.62,3.61,3.61,58000.0,2.3295,2.3295,2.3231,2.3231,58000.0
2009-02-12 12:40:00,3.61,3.62,3.6,3.61,73500.0,2.3231,2.3295,2.3167,2.3231,73500.0
2009-02-12 12:45:00,3.6,3.61,3.53,3.54,248200.0,2.3167,2.3231,2.2716,2.2781,248200.0
2009-02-12 12:50:00,3.53,3.54,3.53,3.53,83900.0,2.2716,2.2781,2.2716,2.2716,83900.0
2009-02-12 12:55:00,3.54,3.58,3.53,3.55,121900.0,2.2781,2.3038,2.2716,2.2845,121900.0
2009-02-12 13:00:00,3.55,3.56,3.51,3.53,132800.0,2.2845,2.2909,2.2587,2.2716,132800.0
2009-02-12 13:05:00,3.52,3.53,3.51,3.51,79500.0,2.2652,2.2716,2.2587,2.2587,79500.0
2009-02-12 13:10:00,3.52,3.53,3.5,3.5,220200.0,2.2652,2.2716,2.2523,2.2523,220200.0
2009-02-12 13:15:00,3.5,3.52,3.5,3.5,141300.0,2.2523,2.2652,2.2523,2.2523,141300.0
2009-02-12 13:20:00,3.5,3.51,3.5,3.5,159100.0,2.2523,2.2587,2.2523,2.2523,159100.0
2009-02-12 13:25:00,3.5,3.52,3.5,3.51,242500.0,2.2523,2.2652,2.2523,2.2587,242500.0
2009-02-12 13:30:00,3.51,3.52,3.48,3.49,615200.0,2.2587,2.2652,2.2394,2.2459,615200.0
2009-02-12 13:35:00,3.49,3.5,3.48,3.48,244600.0,2.2459,2.2523,2.2394,2.2394,244600.0
2009-02-12 13:40:00,3.48,3.49,3.48,3.48,130700.0,2.2394,2.2459,2.2394,2.2394,130700.0
2009-02-12 13:45:00,3.48,3.5,3.48,3.49,147100.0,2.2394,2.2523,2.2394,2.2459,147100.0
2009-02-12 13:50:00,3.48,3.5,3.48,3.49,225300.0,2.2394,2.2523,2.2394,2.2459,225300.0
2009-02-12 13:55:00,3.49,3.5,3.48,3.49,230300.0,2.2459,2.2523,2.2394,2.2459,230300.0
2009-02-12 14:00:00,3.49,3.5,3.46,3.47,342300.0,2.2459,2.2523,2.2266,2.233,342300.0
2009-02-12 14:05:00,3.47,3.49,3.46,3.47,138100.0,2.233,2.2459,2.2266,2.233,138100.0
2009-02-12 14:10:00,3.47,3.49,3.46,3.49,138100.0,2.233,2.2459,2.2266,2.2459,138100.0
2009-02-12 14:15:00,3.49,3.5,3.47,3.47,205000.0,2.2459,2.2523,2.233,2.233,205000.0
2009-02-12 14:20:00,3.47,3.49,3.46,3.47,193300.0,2.233,2.2459,2.2266,2.233,193300.0
2009-02-12 14:25:00,3.46,3.48,3.45,3.47,207400.0,2.2266,2.2394,2.2201,2.233,207400.0
2009-02-12 14:30:00,3.46,3.47,3.45,3.46,125700.0,2.2266,2.233,2.2201,2.2266,125700.0
2009-02-12 14:35:00,3.46,3.47,3.45,3.45,389700.0,2.2266,2.233,2.2201,2.2201,389700.0
2009-02-12 14:40:00,3.45,3.45,3.41,3.41,565600.0,2.2201,2.2201,2.1944,2.1944,565600.0
2009-02-12 14:45:00,3.41,3.43,3.37,3.4,714600.0,2.1944,2.2073,2.1687,2.188,714600.0
2009-02-12 14:50:00,3.4,3.4,3.36,3.37,263400.0,2.188,2.188,2.1622,2.1687,263400.0
2009-02-12 14:55:00,3.36,3.38,3.36,3.37,230200.0,2.1622,2.1751,2.1622,2.1687,230200.0
2009-02-12 15:00:00,3.37,3.38,3.34,3.34,459300.0,2.1687,2.1751,2.1493,2.1493,459300.0
2009-02-12 15:05:00,3.34,3.35,3.32,3.34,461800.0,2.1493,2.1558,2.1365,2.1493,461800.0
2009-02-12 15:10:00,3.34,3.4,3.33,3.38,671700.0,2.1493,2.188,2.1429,2.1751,671700.0
2009-02-12 15:15:00,3.39,3.4,3.36,3.39,414200.0,2.1815,2.188,2.1622,2.1815,414200.0
2009-02-12 15:20:00,3.39,3.4,3.37,3.38,450900.0,2.1815,2.188,2.1687,2.1751,450900.0
2009-02-12 15:25:00,3.38,3.43,3.37,3.41,542200.0,2.1751,2.2073,2.1687,2.1944,542200.0
2009-02-12 15:30:00,3.4,3.41,3.38,3.38,379900.0,2.188,2.1944,2.1751,2.1751,379900.0
2009-02-12 15:35:00,3.38,3.4,3.37,3.38,432600.0,2.1751,2.188,2.1687,2.1751,432600.0
2009-02-12 15:40:00,3.39,3.46,3.38,3.46,804400.0,2.1815,2.2266,2.1751,2.2266,804400.0
2009-02-12 15:45:00,3.45,3.47,3.43,3.44,565300.0,2.2201,2.233,2.2073,2.2137,565300.0
2009-02-12 15:50:00,3.44,3.5,3.44,3.47,858400.0,2.2137,2.2523,2.2137,2.233,858400.0
2009-02-12 15:55:00,3.47,3.5,3.44,3.49,1145700.0,2.233,2.2523,2.2137,2.2459,1145700.0
2009-02-13 09:30:00,3.59,3.62,3.51,3.54,615100.0,2.3102,2.3295,2.2587,2.2781,615100.0
2009-02-13 09:35:00,3.53,3.54,3.42,3.47,433400.0,2.2716,2.2781,2.2008,2.233,433400.0
2009-02-13 09:40:00,3.47,3.49,3.41,3.41,175900.0,2.233,2.2459,2.1944,2.1944,175900.0
2009-02-13 09:45:00,3.42,3.42,3.36,3.37,454700.0,2.2008,2.2008,2.1622,2.1687,454700.0
2009-02-13 09:50:00,3.37,3.39,3.34,3.34,292200.0,2.1687,2.1815,2.1493,2.1493,292200.0
2009-02-13 09:55:00,3.34,3.39,3.31,3.33,382600.0,2.1493,2.1815,2.13,2.1429,382600.0
2009-02-13 10:00:00,3.34,3.36,3.32,3.33,347100.0,2.1493,2.1622,2.1365,2.1429,347100.0
2009-02-13 10:05:00,3.33,3.35,3.31,3.33,327500.0,2.1429,2.1558,2.13,2.1429,327500.0
2009-02-13 10:10:00,3.33,3.39,3.32,3.37,363800.0,2.1429,2.1815,2.1365,2.1687,363800.0
2009-02-13 10:15:00,3.38,3.38,3.36,3.37,215200.0,2.1751,2.1751,2.1622,2.1687,215200.0
2009-02-13 10:20:00,3.37,3.4,3.36,3.4,225800.0,2.1687,2.188,2.1622,2.188,225800.0
2009-02-13 10:25:00,3.4,3.42,3.4,3.41,155800.0,2.188,2.2008,2.188,2.1944,155800.0
2009-02-13 10:30:00,3.41,3.46,3.4,3.45,256800.0,2.1944,2.2266,2.188,2.2201,256800.0
2009-02-13 10:35:00,3.46,3.51,3.45,3.47,240200.0,2.2266,2.2587,2.2201,2.233,240200.0
2009-02-13 10:40:00,3.47,3.48,3.44,3.45,278600.0,2.233,2.2394,2.2137,2.2201,278600.0
2009-02-13 10:45:00,3.45,3.48,3.44,3.47,162200.0,2.2201,2.2394,2.2137,2.233,162200.0
2009-02-13 10:50:00,3.47,3.47,3.46,3.46,117900.0,2.233,2.233,2.2266,2.2266,117900.0
2009-02-13 10:55:00,3.46,3.47,3.46,3.46,131300.0,2.2266,2.233,2.2266,2.2266,131300.0
2009-02-13 11:00:00,3.46,3.47,3.42,3.43,197800.0,2.2266,2.233,2.2008,2.2073,197800.0
2009-02-13 11:05:00,3.42,3.45,3.42,3.45,190600.0,2.2008,2.2201,2.2008,2.2201,190600.0
2009-02-13 11:10:00,3.45,3.47,3.42,3.42,131900.0,2.2201,2.233,2.2008,2.2008,131900.0
2009-02-13 11:15:00,3.42,3.47,3.42,3.45,124900.0,2.2008,2.233,2.2008,2.2201,124900.0
2009-02-13 11:20:00,3.46,3.46,3.41,3.42,103800.0,2.2266,2.2266,2.1944,2.2008,103800.0
2009-02-13 11:25:00,3.42,3.44,3.4,3.41,122300.0,2.2008,2.2137,2.188,2.1944,122300.0
2009-02-13 11:30:00,3.4,3.44,3.4,3.44,98300.0,2.188,2.2137,2.188,2.2137,98300.0
2009-02-13 11:35:00,3.44,3.44,3.42,3.42,68700.0,2.2137,2.2137,2.2008,2.2008,68700.0
2009-02-13 11:40:00,3.42,3.43,3.42,3.43,47500.0,2.2008,2.2073,2.2008,2.2073,47500.0
2009-02-13 11:45:00,3.42,3.44,3.42,3.43,70100.0,2.2008,2.2137,2.2008,2.2073,70100.0
2009-02-13 11:50:00,3.43,3.43,3.42,3.42,56400.0,2.2073,2.2073,2.2008,2.2008,56400.0
2009-02-13 11:55:00,3.42,3.43,3.4,3.4,115700.0,2.2008,2.2073,2.188,2.188,115700.0
2009-02-13 12:00:00,3.4,3.41,3.4,3.41,33600.0,2.188,2.1944,2.188,2.1944,33600.0
2009-02-13 12:05:00,3.4,3.41,3.4,3.4,87000.0,2.188,2.1944,2.188,2.188,87000.0
2009-02-13 12:10:00,3.4,3.41,3.4,3.41,33300.0,2.188,2.1944,2.188,2.1944,33300.0
2009-02-13 12:15:00,3.41,3.41,3.4,3.41,23000.0,2.1944,2.1944,2.188,2.1944,23000.0
2009-02-13 12:20:00,3.4,3.41,3.4,3.41,30300.0,2.188,2.1944,2.188,2.1944,30300.0
2009-02-13 12:25:00,3.41,3.41,3.4,3.4,56400.0,2.1944,2.1944,2.188,2.188,56400.0
2009-02-13 12:30:00,3.41,3.41,3.4,3.41,54400.0,2.1944,2.1944,2.188,2.1944,54400.0
2009-02-13 12:35:00,3.41,3.41,3.4,3.41,31400.0,2.1944,2.1944,2.188,2.1944,31400.0
2009-02-13 12:40:00,3.4,3.41,3.4,3.41,48900.0,2.188,2.1944,2.188,2.1944,48900.0
2009-02-13 12:45:00,3.4,3.4,3.38,3.39,138300.0,2.188,2.188,2.1751,2.1815,138300.0
2009-02-13 12:50:00,3.38,3.39,3.36,3.36,127700.0,2.1751,2.1815,2.1622,2.1622,127700.0
2009-02-13 12:55:00,3.37,3.37,3.36,3.36,44400.0,2.1687,2.1687,2.1622,2.1622,44400.0
2009-02-13 13:00:00,3.37,3.38,3.36,3.38,69600.0,2.1687,2.1751,2.1622,2.1751,69600.0
2009-02-13 13:05:00,3.38,3.39,3.37,3.39,31500.0,2.1751,2.1815,2.1687,2.1815,31500.0
2009-02-13 13:10:00,3.39,3.39,3.36,3.37,191100.0,2.1815,2.1815,2.1622,2.1687,191100.0
2009-02-13 13:15:00,3.36,3.4,3.36,3.38,149600.0,2.1622,2.188,2.1622,2.1751,149600.0
2009-02-13 13:20:00,3.38,3.38,3.36,3.37,82600.0,2.1751,2.1751,2.1622,2.1687,82600.0
2009-02-13 13:25:00,3.36,3.4,3.36,3.4,78400.0,2.1622,2.188,2.1622,2.188,78400.0
2009-02-13 13:30:00,3.39,3.42,3.39,3.41,119500.0,2.1815,2.2008,2.1815,2.1944,119500.0
2009-02-13 13:35:00,3.4,3.41,3.38,3.39,139800.0,2.188,2.1944,2.1751,2.1815,139800.0
2009-02-13 13:40:00,3.38,3.4,3.38,3.4,75800.0,2.1751,2.188,2.1751,2.188,75800.0
2009-02-13 13:45:00,3.4,3.41,3.39,3.41,84300.0,2.188,2.1944,2.1815,2.1944,84300.0
2009-02-13 13:50:00,3.41,3.42,3.4,3.41,98400.0,2.1944,2.2008,2.188,2.1944,98400.0
2009-02-13 13:55:00,3.42,3.42,3.4,3.4,182900.0,2.2008,2.2008,2.188,2.188,182900.0
2009-02-13 14:00:00,3.4,3.42,3.4,3.41,90000.0,2.188,2.2008,2.188,2.1944,90000.0
2009-02-13 14:05:00,3.41,3.42,3.39,3.39,180100.0,2.1944,2.2008,2.1815,2.1815,180100.0
2009-02-13 14:10:00,3.39,3.41,3.39,3.4,94500.0,2.1815,2.1944,2.1815,2.188,94500.0
2009-02-13 14:15:00,3.39,3.4,3.38,3.4,98100.0,2.1815,2.188,2.1751,2.188,98100.0
2009-02-13 14:20:00,3.4,3.41,3.38,3.4,134700.0,2.188,2.1944,2.1751,2.188,134700.0
2009-02-13 14:25:00,3.4,3.41,3.38,3.38,79500.0,2.188,2.1944,2.1751,2.1751,79500.0
2009-02-13 14:30:00,3.38,3.39,3.38,3.39,43300.0,2.1751,2.1815,2.1751,2.1815,43300.0
2009-02-13 14:35:00,3.39,3.41,3.38,3.41,171800.0,2.1815,2.1944,2.1751,2.1944,171800.0
2009-02-13 14:40:00,3.41,3.41,3.39,3.4,92700.0,2.1944,2.1944,2.1815,2.188,92700.0
2009-02-13 14:45:00,3.4,3.4,3.38,3.39,79200.0,2.188,2.188,2.1751,2.1815,79200.0
2009-02-13 14:50:00,3.39,3.4,3.38,3.39,49400.0,2.1815,2.188,2.1751,2.1815,49400.0
2009-02-13 14:55:00,3.4,3.4,3.38,3.38,115500.0,2.188,2.188,2.1751,2.1751,115500.0
2009-02-13 15:00:00,3.39,3.39,3.38,3.38,107200.0,2.1815,2.1815,2.1751,2.1751,107200.0
2009-02-13 15:05:00,3.38,3.39,3.38,3.38,84700.0,2.1751,2.1815,2.1751,2.1751,84700.0
2009-02-13 15:10:00,3.39,3.39,3.37,3.38,122800.0,2.1815,2.1815,2.1687,2.1751,122800.0
2009-02-13 15:15:00,3.38,3.38,3.36,3.36,143100.0,2.1751,2.1751,2.1622,2.1622,143100.0
2009-02-13 15:20:00,3.37,3.37,3.36,3.36,134300.0,2.1687,2.1687,2.1622,2.1622,134300.0
2009-02-13 15:25:00,3.37,3.38,3.36,3.36,113400.0,2.1687,2.1751,2.1622,2.1622,113400.0
2009-02-13 15:30:00,3.37,3.39,3.36,3.38,227900.0,2.1687,2.1815,2.1622,2.1751,227900.0
2009-02-13 15:35:00,3.38,3.39,3.36,3.38,222500.0,2.1751,2.1815,2.1622,2.1751,222500.0
2009-02-13 15:40:00,3.39,3.39,3.37,3.38,224700.0,2.1815,2.1815,2.1687,2.1751,224700.0
2009-02-13 15:45:00,3.38,3.38,3.36,3.36,233900.0,2.1751,2.1751,2.1622,2.1622,233900.0
2009-02-13 15:50:00,3.37,3.39,3.34,3.37,699500.0,2.1687,2.1815,2.1493,2.1687,699500.0
2009-02-13 15:55:00,3.37,3.38,3.35,3.36,448800.0,2.1687,2.1751,2.1558,2.1622,448800.0
2009-02-17 09:30:00,3.19,3.25,3.03,3.12,805300.0,2.0528,2.0914,1.9499,2.0078,805300.0
2009-02-17 09:35:00,3.13,3.14,3.1,3.1,335700.0,2.0142,2.0206,1.9949,1.9949,335700.0
2009-02-17 09:40:00,3.11,3.11,3.06,3.06,347600.0,2.0013,2.0013,1.9692,1.9692,347600.0
2009-02-17 09:45:00,3.07,3.08,3.03,3.03,317200.0,1.9756,1.982,1.9499,1.9499,317200.0
2009-02-17 09:50:00,3.03,3.05,3.0,3.03,714600.0,1.9499,1.9627,1.9306,1.9499,714600.0
2009-02-17 09:55:00,3.03,3.04,3.02,3.02,247400.0,1.9499,1.9563,1.9434,1.9434,247400.0
2009-02-17 10:00:00,3.03,3.06,3.02,3.06,416100.0,1.9499,1.9692,1.9434,1.9692,416100.0
2009-02-17 10:05:00,3.05,3.09,3.05,3.05,257100.0,1.9627,1.9885,1.9627,1.9627,257100.0
2009-02-17 10:10:00,3.05,3.07,3.05,3.06,255500.0,1.9627,1.9756,1.9627,1.9692,255500.0
2009-02-17 10:15:00,3.06,3.07,3.05,3.05,90400.0,1.9692,1.9756,1.9627,1.9627,90400.0
2009-02-17 10:20:00,3.05,3.06,3.03,3.05,204800.0,1.9627,1.9692,1.9499,1.9627,204800.0
2009-02-17 10:25:00,3.06,3.07,3.04,3.06,168600.0,1.9692,1.9756,1.9563,1.9692,168600.0
2009-02-17 10:30:00,3.06,3.11,3.06,3.08,321100.0,1.9692,2.0013,1.9692,1.982,321100.0
2009-02-17 10:35:00,3.08,3.09,3.05,3.06,189300.0,1.982,1.9885,1.9627,1.9692,189300.0
2009-02-17 10:40:00,3.06,3.07,3.05,3.06,204300.0,1.9692,1.9756,1.9627,1.9692,204300.0
2009-02-17 10:45:00,3.06,3.07,3.06,3.06,67500.0,1.9692,1.9756,1.9692,1.9692,67500.0
2009-02-17 10:50:00,3.06,3.08,3.06,3.06,119700.0,1.9692,1.982,1.9692,1.9692,119700.0
2009-02-17 10:55:00,3.06,3.08,3.06,3.07,151700.0,1.9692,1.982,1.9692,1.9756,151700.0
2009-02-17 11:00:00,3.07,3.09,3.07,3.09,106200.0,1.9756,1.9885,1.9756,1.9885,106200.0
2009-02-17 11:05:00,3.09,3.09,3.06,3.06,107000.0,1.9885,1.9885,1.9692,1.9692,107000.0
2009-02-17 11:10:00,3.06,3.09,3.06,3.09,174500.0,1.9692,1.9885,1.9692,1.9885,174500.0
2009-02-17 11:15:00,3.08,3.09,3.08,3.09,53800.0,1.982,1.9885,1.982,1.9885,53800.0
2009-02-17 11:20:00,3.08,3.09,3.07,3.07,102600.0,1.982,1.9885,1.9756,1.9756,102600.0
2009-02-17 11:25:00,3.07,3.08,3.06,3.06,136900.0,1.9756,1.982,1.9692,1.9692,136900.0
2009-02-17 11:30:00,3.07,3.07,3.06,3.06,41700.0,1.9756,1.9756,1.9692,1.9692,41700.0
2009-02-17 11:35:00,3.07,3.08,3.06,3.07,276900.0,1.9756,1.982,1.9692,1.9756,276900.0
2009-02-17 11:40:00,3.07,3.08,3.07,3.07,43200.0,1.9756,1.982,1.9756,1.9756,43200.0
2009-02-17 11:45:00,3.07,3.08,3.06,3.07,134000.0,1.9756,1.982,1.9692,1.9756,134000.0
2009-02-17 11:50:00,3.08,3.08,3.07,3.07,40800.0,1.982,1.982,1.9756,1.9756,40800.0
2009-02-17 11:55:00,3.08,3.08,3.07,3.08,117500.0,1.982,1.982,1.9756,1.982,117500.0
2009-02-17 12:00:00,3.08,3.08,3.06,3.06,120300.0,1.982,1.982,1.9692,1.9692,120300.0
2009-02-17 12:05:00,3.06,3.08,3.06,3.07,161700.0,1.9692,1.982,1.9692,1.9756,161700.0
2009-02-17 12:10:00,3.07,3.08,3.06,3.06,103800.0,1.9756,1.982,1.9692,1.9692,103800.0
2009-02-17 12:15:00,3.07,3.08,3.06,3.07,109000.0,1.9756,1.982,1.9692,1.9756,109000.0
2009-02-17 12:20:00,3.07,3.08,3.07,3.07,51000.0,1.9756,1.982,1.9756,1.9756,51000.0
2009-02-17 12:25:00,3.07,3.08,3.07,3.07,31600.0,1.9756,1.982,1.9756,1.9756,31600.0
2009-02-17 12:30:00,3.08,3.08,3.07,3.08,49400.0,1.982,1.982,1.9756,1.982,49400.0
2009-02-17 12:35:00,3.07,3.08,3.07,3.07,38100.0,1.9756,1.982,1.9756,1.9756,38100.0
2009-02-17 12:40:00,3.07,3.08,3.07,3.08,59800.0,1.9756,1.982,1.9756,1.982,59800.0
2009-02-17 12:45:00,3.08,3.08,3.07,3.07,66800.0,1.982,1.982,1.9756,1.9756,66800.0
2009-02-17 12:50:00,3.07,3.08,3.07,3.07,80700.0,1.9756,1.982,1.9756,1.9756,80700.0
2009-02-17 12:55:00,3.07,3.08,3.07,3.07,59500.0,1.9756,1.982,1.9756,1.9756,59500.0
2009-02-17 13:00:00,3.07,3.08,3.06,3.07,92300.0,1.9756,1.982,1.9692,1.9756,92300.0
2009-02-17 13:05:00,3.06,3.07,3.06,3.06,200700.0,1.9692,1.9756,1.9692,1.9692,200700.0
2009-02-17 13:10:00,3.06,3.07,3.06,3.06,35900.0,1.9692,1.9756,1.9692,1.9692,35900.0
2009-02-17 13:15:00,3.06,3.07,3.06,3.06,36400.0,1.9692,1.9756,1.9692,1.9692,36400.0
2009-02-17 13:20:00,3.06,3.07,3.03,3.04,535500.0,1.9692,1.9756,1.9499,1.9563,535500.0
2009-02-17 13:25:00,3.04,3.05,3.03,3.03,91100.0,1.9563,1.9627,1.9499,1.9499,91100.0
2009-02-17 13:30:00,3.03,3.05,3.01,3.05,329400.0,1.9499,1.9627,1.937,1.9627,329400.0
2009-02-17 13:35:00,3.04,3.05,3.03,3.05,89000.0,1.9563,1.9627,1.9499,1.9627,89000.0
2009-02-17 13:40:00,3.05,3.1,3.04,3.1,166000.0,1.9627,1.9949,1.9563,1.9949,166000.0
2009-02-17 13:45:00,3.1,3.1,3.08,3.1,185100.0,1.9949,1.9949,1.982,1.9949,185100.0
2009-02-17 13:50:00,3.09,3.1,3.06,3.07,104900.0,1.9885,1.9949,1.9692,1.9756,104900.0
2009-02-17 13:55:00,3.08,3.08,3.05,3.05,88900.0,1.982,1.982,1.9627,1.9627,88900.0
2009-02-17 14:00:00,3.06,3.09,3.05,3.09,183300.0,1.9692,1.9885,1.9627,1.9885,183300.0
2009-02-17 14:05:00,3.08,3.1,3.08,3.09,103900.0,1.982,1.9949,1.982,1.9885,103900.0
2009-02-17 14:10:00,3.08,3.1,3.07,3.07,114100.0,1.982,1.9949,1.9756,1.9756,114100.0
2009-02-17 14:15:00,3.07,3.08,3.07,3.07,32600.0,1.9756,1.982,1.9756,1.9756,32600.0
2009-02-17 14:20:00,3.07,3.08,3.06,3.06,72700.0,1.9756,1.982,1.9692,1.9692,72700.0
2009-02-17 14:25:00,3.06,3.07,3.06,3.06,51000.0,1.9692,1.9756,1.9692,1.9692,51000.0
2009-02-17 14:30:00,3.07,3.11,3.06,3.08,156200.0,1.9756,2.0013,1.9692,1.982,156200.0
2009-02-17 14:35:00,3.08,3.1,3.08,3.08,91300.0,1.982,1.9949,1.982,1.982,91300.0
2009-02-17 14:40:00,3.08,3.1,3.07,3.09,154300.0,1.982,1.9949,1.9756,1.9885,154300.0
2009-02-17 14:45:00,3.09,3.1,3.07,3.07,73100.0,1.9885,1.9949,1.9756,1.9756,73100.0
2009-02-17 14:50:00,3.07,3.07,3.04,3.05,242500.0,1.9756,1.9756,1.9563,1.9627,242500.0
2009-02-17 14:55:00,3.04,3.05,3.03,3.03,121600.0,1.9563,1.9627,1.9499,1.9499,121600.0
2009-02-17 15:00:00,3.03,3.04,3.03,3.03,73000.0,1.9499,1.9563,1.9499,1.9499,73000.0
2009-02-17 15:05:00,3.03,3.05,3.03,3.05,257000.0,1.9499,1.9627,1.9499,1.9627,257000.0
2009-02-17 15:10:00,3.05,3.06,3.03,3.04,158800.0,1.9627,1.9692,1.9499,1.9563,158800.0
2009-02-17 15:15:00,3.04,3.05,3.04,3.05,82100.0,1.9563,1.9627,1.9563,1.9627,82100.0
2009-02-17 15:20:00,3.05,3.05,3.03,3.03,256900.0,1.9627,1.9627,1.9499,1.9499,256900.0
2009-02-17 15:25:00,3.04,3.04,3.01,3.02,170800.0,1.9563,1.9563,1.937,1.9434,170800.0
2009-02-17 15:30:00,3.02,3.07,3.01,3.07,364200.0,1.9434,1.9756,1.937,1.9756,364200.0
2009-02-17 15:35:00,3.07,3.08,3.05,3.07,282500.0,1.9756,1.982,1.9627,1.9756,282500.0
2009-02-17 15:40:00,3.07,3.09,3.05,3.07,291500.0,1.9756,1.9885,1.9627,1.9756,291500.0
2009-02-17 15:45:00,3.07,3.08,3.03,3.03,273600.0,1.9756,1.982,1.9499,1.9499,273600.0
2009-02-17 15:50:00,3.03,3.05,3.03,3.03,202100.0,1.9499,1.9627,1.9499,1.9499,202100.0
2009-02-17 15:55:00,3.03,3.04,3.02,3.04,626000.0,1.9499,1.9563,1.9434,1.9563,626000.0
2009-02-18 09:30:00,3.2,3.22,3.1,3.1,274600.0,2.0593,2.0721,1.9949,1.9949,274600.0
2009-02-18 09:35:00,3.1,3.13,3.02,3.05,258500.0,1.9949,2.0142,1.9434,1.9627,258500.0
2009-02-18 09:40:00,3.05,3.07,3.04,3.05,105100.0,1.9627,1.9756,1.9563,1.9627,105100.0
2009-02-18 09:45:00,3.06,3.1,3.05,3.07,141600.0,1.9692,1.9949,1.9627,1.9756,141600.0
2009-02-18 09:50:00,3.07,3.07,3.02,3.02,334500.0,1.9756,1.9756,1.9434,1.9434,334500.0
2009-02-18 09:55:00,3.02,3.04,3.0,3.0,592200.0,1.9434,1.9563,1.9306,1.9306,592200.0
2009-02-18 10:00:00,3.0,3.02,2.97,2.98,973700.0,1.9306,1.9434,1.9112,1.9177,973700.0
2009-02-18 10:05:00,2.98,2.99,2.94,2.95,453600.0,1.9177,1.9241,1.8919,1.8984,453600.0
2009-02-18 10:10:00,2.95,2.95,2.91,2.91,333900.0,1.8984,1.8984,1.8726,1.8726,333900.0
2009-02-18 10:15:00,2.91,2.95,2.9,2.91,240800.0,1.8726,1.8984,1.8662,1.8726,240800.0
2009-02-18 10:20:00,2.91,2.94,2.91,2.94,249400.0,1.8726,1.8919,1.8726,1.8919,249400.0
2009-02-18 10:25:00,2.94,2.96,2.93,2.95,151100.0,1.8919,1.9048,1.8855,1.8984,151100.0
2009-02-18 10:30:00,2.95,3.07,2.95,3.06,402100.0,1.8984,1.9756,1.8984,1.9692,402100.0
2009-02-18 10:35:00,3.06,3.08,3.03,3.07,396200.0,1.9692,1.982,1.9499,1.9756,396200.0
2009-02-18 10:40:00,3.07,3.07,3.05,3.05,104000.0,1.9756,1.9756,1.9627,1.9627,104000.0
2009-02-18 10:45:00,3.05,3.08,3.03,3.03,238000.0,1.9627,1.982,1.9499,1.9499,238000.0
2009-02-18 10:50:00,3.02,3.02,2.98,2.99,86500.0,1.9434,1.9434,1.9177,1.9241,86500.0
2009-02-18 10:55:00,2.99,3.02,2.99,3.01,97300.0,1.9241,1.9434,1.9241,1.937,97300.0
2009-02-18 11:00:00,3.01,3.01,3.0,3.0,59500.0,1.937,1.937,1.9306,1.9306,59500.0
2009-02-18 11:05:00,3.01,3.05,3.0,3.05,181100.0,1.937,1.9627,1.9306,1.9627,181100.0
2009-02-18 11:10:00,3.05,3.05,3.03,3.03,47200.0,1.9627,1.9627,1.9499,1.9499,47200.0
2009-02-18 11:15:00,3.04,3.05,3.03,3.04,38400.0,1.9563,1.9627,1.9499,1.9563,38400.0
2009-02-18 11:20:00,3.04,3.05,3.03,3.04,47800.0,1.9563,1.9627,1.9499,1.9563,47800.0
2009-02-18 11:25:00,3.04,3.07,3.03,3.06,105500.0,1.9563,1.9756,1.9499,1.9692,105500.0
2009-02-18 11:30:00,3.05,3.06,3.03,3.04,91700.0,1.9627,1.9692,1.9499,1.9563,91700.0
2009-02-18 11:35:00,3.05,3.07,3.04,3.06,68900.0,1.9627,1.9756,1.9563,1.9692,68900.0
2009-02-18 11:40:00,3.07,3.08,3.06,3.08,221600.0,1.9756,1.982,1.9692,1.982,221600.0
2009-02-18 11:45:00,3.08,3.1,3.04,3.07,424400.0,1.982,1.9949,1.9563,1.9756,424400.0
2009-02-18 11:50:00,3.06,3.07,3.04,3.05,60800.0,1.9692,1.9756,1.9563,1.9627,60800.0
2009-02-18 11:55:00,3.05,3.07,3.05,3.06,68600.0,1.9627,1.9756,1.9627,1.9692,68600.0
2009-02-18 12:00:00,3.06,3.06,3.01,3.03,93700.0,1.9692,1.9692,1.937,1.9499,93700.0
2009-02-18 12:05:00,3.03,3.06,3.02,3.04,111300.0,1.9499,1.9692,1.9434,1.9563,111300.0
2009-02-18 12:10:00,3.04,3.1,3.04,3.09,151000.0,1.9563,1.9949,1.9563,1.9885,151000.0
2009-02-18 12:15:00,3.09,3.09,3.07,3.08,89400.0,1.9885,1.9885,1.9756,1.982,89400.0
2009-02-18 12:20:00,3.07,3.08,3.03,3.03,107700.0,1.9756,1.982,1.9499,1.9499,107700.0
2009-02-18 12:25:00,3.03,3.04,3.02,3.03,47500.0,1.9499,1.9563,1.9434,1.9499,47500.0
2009-02-18 12:30:00,3.03,3.04,3.02,3.02,66100.0,1.9499,1.9563,1.9434,1.9434,66100.0
2009-02-18 12:35:00,3.02,3.02,2.98,2.98,171800.0,1.9434,1.9434,1.9177,1.9177,171800.0
2009-02-18 12:40:00,2.98,3.0,2.97,2.99,78300.0,1.9177,1.9306,1.9112,1.9241,78300.0
2009-02-18 12:45:00,3.0,3.0,2.98,2.98,68200.0,1.9306,1.9306,1.9177,1.9177,68200.0
2009-02-18 12:50:00,2.98,2.99,2.95,2.98,131500.0,1.9177,1.9241,1.8984,1.9177,131500.0
2009-02-18 12:55:00,2.98,3.0,2.98,3.0,80200.0,1.9177,1.9306,1.9177,1.9306,80200.0
2009-02-18 13:00:00,2.99,3.0,2.98,2.98,64900.0,1.9241,1.9306,1.9177,1.9177,64900.0
2009-02-18 13:05:00,2.98,2.99,2.95,2.96,115500.0,1.9177,1.9241,1.8984,1.9048,115500.0
2009-02-18 13:10:00,2.96,2.98,2.95,2.97,164500.0,1.9048,1.9177,1.8984,1.9112,164500.0
2009-02-18 13:15:00,2.97,2.98,2.97,2.97,73200.0,1.9112,1.9177,1.9112,1.9112,73200.0
2009-02-18 13:20:00,2.97,2.98,2.96,2.97,97600.0,1.9112,1.9177,1.9048,1.9112,97600.0
2009-02-18 13:25:00,2.97,2.98,2.96,2.97,64000.0,1.9112,1.9177,1.9048,1.9112,64000.0
2009-02-18 13:30:00,2.96,2.98,2.95,2.97,140500.0,1.9048,1.9177,1.8984,1.9112,140500.0
2009-02-18 13:35:00,2.97,2.97,2.96,2.96,99600.0,1.9112,1.9112,1.9048,1.9048,99600.0
2009-02-18 13:40:00,2.96,2.97,2.93,2.97,197600.0,1.9048,1.9112,1.8855,1.9112,197600.0
2009-02-18 13:45:00,2.96,3.0,2.96,2.96,89100.0,1.9048,1.9306,1.9048,1.9048,89100.0
2009-02-18 13:50:00,2.96,2.96,2.95,2.95,66200.0,1.9048,1.9048,1.8984,1.8984,66200.0
2009-02-18 13:55:00,2.95,2.97,2.94,2.95,117100.0,1.8984,1.9112,1.8919,1.8984,117100.0
2009-02-18 14:00:00,2.95,3.01,2.95,2.97,202200.0,1.8984,1.937,1.8984,1.9112,202200.0
2009-02-18 14:05:00,2.98,3.02,2.96,3.01,109200.0,1.9177,1.9434,1.9048,1.937,109200.0
2009-02-18 14:10:00,3.01,3.01,2.94,2.95,147500.0,1.937,1.937,1.8919,1.8984,147500.0
2009-02-18 14:15:00,2.95,2.97,2.94,2.95,83200.0,1.8984,1.9112,1.8919,1.8984,83200.0
2009-02-18 14:20:00,2.95,2.97,2.94,2.96,97000.0,1.8984,1.9112,1.8919,1.9048,97000.0
2009-02-18 14:25:00,2.97,2.97,2.92,2.94,255100.0,1.9112,1.9112,1.8791,1.8919,255100.0
2009-02-18 14:30:00,2.94,2.94,2.92,2.92,149600.0,1.8919,1.8919,1.8791,1.8791,149600.0
2009-02-18 14:35:00,2.93,2.93,2.91,2.92,187900.0,1.8855,1.8855,1.8726,1.8791,187900.0
2009-02-18 14:40:00,2.91,2.92,2.91,2.92,61600.0,1.8726,1.8791,1.8726,1.8791,61600.0
2009-02-18 14:45:00,2.92,2.92,2.91,2.91,60000.0,1.8791,1.8791,1.8726,1.8726,60000.0
2009-02-18 14:50:00,2.92,2.92,2.91,2.92,59100.0,1.8791,1.8791,1.8726,1.8791,59100.0
2009-02-18 14:55:00,2.92,2.95,2.91,2.94,253300.0,1.8791,1.8984,1.8726,1.8919,253300.0
2009-02-18 15:00:00,2.94,2.96,2.93,2.94,215400.0,1.8919,1.9048,1.8855,1.8919,215400.0
2009-02-18 15:05:00,2.95,2.95,2.92,2.92,116300.0,1.8984,1.8984,1.8791,1.8791,116300.0
2009-02-18 15:10:00,2.92,3.0,2.92,2.98,242300.0,1.8791,1.9306,1.8791,1.9177,242300.0
2009-02-18 15:15:00,2.97,2.98,2.95,2.96,143900.0,1.9112,1.9177,1.8984,1.9048,143900.0
2009-02-18 15:20:00,2.96,2.99,2.96,2.98,198100.0,1.9048,1.9241,1.9048,1.9177,198100.0
2009-02-18 15:25:00,2.98,2.99,2.94,2.94,151500.0,1.9177,1.9241,1.8919,1.8919,151500.0
2009-02-18 15:30:00,2.95,2.95,2.93,2.93,180500.0,1.8984,1.8984,1.8855,1.8855,180500.0
2009-02-18 15:35:00,2.93,2.94,2.93,2.94,111300.0,1.8855,1.8919,1.8855,1.8919,111300.0
2009-02-18 15:40:00,2.93,2.97,2.93,2.95,192500.0,1.8855,1.9112,1.8855,1.8984,192500.0
2009-02-18 15:45:00,2.95,2.96,2.94,2.94,171900.0,1.8984,1.9048,1.8919,1.8919,171900.0
2009-02-18 15:50:00,2.94,2.95,2.93,2.94,209000.0,1.8919,1.8984,1.8855,1.8919,209000.0
2009-02-18 15:55:00,2.94,2.95,2.94,2.95,325800.0,1.8919,1.8984,1.8919,1.8984,325800.0
2009-02-19 09:30:00,3.05,3.09,3.0,3.05,258000.0,1.9627,1.9885,1.9306,1.9627,258000.0
2009-02-19 09:35:00,3.05,3.1,3.05,3.09,242100.0,1.9627,1.9949,1.9627,1.9885,242100.0
2009-02-19 09:40:00,3.09,3.15,3.08,3.15,135900.0,1.9885,2.0271,1.982,2.0271,135900.0
2009-02-19 09:45:00,3.15,3.15,3.07,3.08,99200.0,2.0271,2.0271,1.9756,1.982,99200.0
2009-02-19 09:50:00,3.07,3.08,3.03,3.03,182700.0,1.9756,1.982,1.9499,1.9499,182700.0
2009-02-19 09:55:00,3.03,3.06,3.03,3.04,115200.0,1.9499,1.9692,1.9499,1.9563,115200.0
2009-02-19 10:00:00,3.04,3.04,3.01,3.04,99700.0,1.9563,1.9563,1.937,1.9563,99700.0
2009-02-19 10:05:00,3.04,3.04,3.01,3.02,102400.0,1.9563,1.9563,1.937,1.9434,102400.0
2009-02-19 10:10:00,3.01,3.03,3.01,3.02,133500.0,1.937,1.9499,1.937,1.9434,133500.0
2009-02-19 10:15:00,3.01,3.02,2.95,2.95,210300.0,1.937,1.9434,1.8984,1.8984,210300.0
2009-02-19 10:20:00,2.95,2.96,2.91,2.91,190400.0,1.8984,1.9048,1.8726,1.8726,190400.0
2009-02-19 10:25:00,2.91,2.94,2.91,2.92,134100.0,1.8726,1.8919,1.8726,1.8791,134100.0
2009-02-19 10:30:00,2.92,2.94,2.91,2.92,124900.0,1.8791,1.8919,1.8726,1.8791,124900.0
2009-02-19 10:35:00,2.92,2.93,2.91,2.92,61000.0,1.8791,1.8855,1.8726,1.8791,61000.0
2009-02-19 10:40:00,2.92,2.94,2.92,2.94,61800.0,1.8791,1.8919,1.8791,1.8919,61800.0
2009-02-19 10:45:00,2.93,2.99,2.93,2.98,182200.0,1.8855,1.9241,1.8855,1.9177,182200.0
2009-02-19 10:50:00,2.99,2.99,2.95,2.95,51200.0,1.9241,1.9241,1.8984,1.8984,51200.0
2009-02-19 10:55:00,2.95,2.95,2.94,2.94,23300.0,1.8984,1.8984,1.8919,1.8919,23300.0
2009-02-19 11:00:00,2.94,2.97,2.94,2.97,85700.0,1.8919,1.9112,1.8919,1.9112,85700.0
2009-02-19 11:05:00,2.97,3.01,2.97,2.98,60900.0,1.9112,1.937,1.9112,1.9177,60900.0
2009-02-19 11:10:00,2.98,2.99,2.98,2.99,18000.0,1.9177,1.9241,1.9177,1.9241,18000.0
2009-02-19 11:15:00,2.99,2.99,2.98,2.99,14100.0,1.9241,1.9241,1.9177,1.9241,14100.0
2009-02-19 11:20:00,2.99,2.99,2.94,2.94,95300.0,1.9241,1.9241,1.8919,1.8919,95300.0
2009-02-19 11:25:00,2.94,2.96,2.94,2.96,19300.0,1.8919,1.9048,1.8919,1.9048,19300.0
2009-02-19 11:30:00,2.96,2.96,2.94,2.94,46800.0,1.9048,1.9048,1.8919,1.8919,46800.0
2009-02-19 11:35:00,2.94,2.96,2.94,2.96,34600.0,1.8919,1.9048,1.8919,1.9048,34600.0
2009-02-19 11:40:00,2.95,2.96,2.94,2.94,40000.0,1.8984,1.9048,1.8919,1.8919,40000.0
2009-02-19 11:45:00,2.94,2.95,2.93,2.94,33500.0,1.8919,1.8984,1.8855,1.8919,33500.0
2009-02-19 11:50:00,2.93,2.94,2.92,2.93,70100.0,1.8855,1.8919,1.8791,1.8855,70100.0
2009-02-19 11:55:00,2.93,2.94,2.92,2.93,84600.0,1.8855,1.8919,1.8791,1.8855,84600.0
2009-02-19 12:00:00,2.93,2.93,2.92,2.92,41300.0,1.8855,1.8855,1.8791,1.8791,41300.0
2009-02-19 12:05:00,2.92,2.93,2.92,2.92,83000.0,1.8791,1.8855,1.8791,1.8791,83000.0
2009-02-19 12:10:00,2.92,2.93,2.91,2.91,311200.0,1.8791,1.8855,1.8726,1.8726,311200.0
2009-02-19 12:15:00,2.91,2.92,2.91,2.92,137500.0,1.8726,1.8791,1.8726,1.8791,137500.0
2009-02-19 12:20:00,2.92,2.92,2.91,2.91,94900.0,1.8791,1.8791,1.8726,1.8726,94900.0
2009-02-19 12:25:00,2.92,2.92,2.9,2.91,114800.0,1.8791,1.8791,1.8662,1.8726,114800.0
2009-02-19 12:30:00,2.9,2.91,2.9,2.91,54900.0,1.8662,1.8726,1.8662,1.8726,54900.0
2009-02-19 12:35:00,2.9,2.91,2.9,2.91,96300.0,1.8662,1.8726,1.8662,1.8726,96300.0
2009-02-19 12:40:00,2.9,2.91,2.9,2.9,60200.0,1.8662,1.8726,1.8662,1.8662,60200.0
2009-02-19 12:45:00,2.9,2.91,2.9,2.9,104800.0,1.8662,1.8726,1.8662,1.8662,104800.0
2009-02-19 12:50:00,2.91,2.91,2.9,2.91,78100.0,1.8726,1.8726,1.8662,1.8726,78100.0
2009-02-19 12:55:00,2.9,2.91,2.9,2.91,40300.0,1.8662,1.8726,1.8662,1.8726,40300.0
2009-02-19 13:00:00,2.91,2.92,2.9,2.91,1163600.0,1.8726,1.8791,1.8662,1.8726,1163600.0
2009-02-19 13:05:00,2.91,2.93,2.91,2.93,1331600.0,1.8726,1.8855,1.8726,1.8855,1331600.0
2009-02-19 13:10:00,2.92,2.96,2.92,2.96,228900.0,1.8791,1.9048,1.8791,1.9048,228900.0
2009-02-19 13:15:00,2.96,2.98,2.94,2.96,317200.0,1.9048,1.9177,1.8919,1.9048,317200.0
2009-02-19 13:20:00,2.96,2.97,2.95,2.97,183000.0,1.9048,1.9112,1.8984,1.9112,183000.0
2009-02-19 13:25:00,2.97,3.0,2.96,3.0,118300.0,1.9112,1.9306,1.9048,1.9306,118300.0
2009-02-19 13:30:00,3.0,3.0,2.99,3.0,224700.0,1.9306,1.9306,1.9241,1.9306,224700.0
2009-02-19 13:35:00,2.99,3.0,2.98,2.98,190800.0,1.9241,1.9306,1.9177,1.9177,190800.0
2009-02-19 13:40:00,2.98,2.98,2.95,2.96,291900.0,1.9177,1.9177,1.8984,1.9048,291900.0
2009-02-19 13:45:00,2.95,2.97,2.95,2.95,88300.0,1.8984,1.9112,1.8984,1.8984,88300.0
2009-02-19 13:50:00,2.95,2.96,2.95,2.96,35600.0,1.8984,1.9048,1.8984,1.9048,35600.0
2009-02-19 13:55:00,2.96,2.96,2.95,2.96,104600.0,1.9048,1.9048,1.8984,1.9048,104600.0
2009-02-19 14:00:00,2.95,2.97,2.95,2.97,58400.0,1.8984,1.9112,1.8984,1.9112,58400.0
2009-02-19 14:05:00,2.97,2.97,2.96,2.97,69100.0,1.9112,1.9112,1.9048,1.9112,69100.0
2009-02-19 14:10:00,2.97,2.97,2.96,2.96,60900.0,1.9112,1.9112,1.9048,1.9048,60900.0
2009-02-19 14:15:00,2.97,2.97,2.95,2.95,245100.0,1.9112,1.9112,1.8984,1.8984,245100.0
2009-02-19 14:20:00,2.96,2.96,2.95,2.96,43200.0,1.9048,1.9048,1.8984,1.9048,43200.0
2009-02-19 14:25:00,2.95,2.96,2.95,2.95,63100.0,1.8984,1.9048,1.8984,1.8984,63100.0
2009-02-19 14:30:00,2.95,2.96,2.95,2.95,73600.0,1.8984,1.9048,1.8984,1.8984,73600.0
2009-02-19 14:35:00,2.95,2.96,2.95,2.96,67500.0,1.8984,1.9048,1.8984,1.9048,67500.0
2009-02-19 14:40:00,2.96,2.96,2.95,2.95,70700.0,1.9048,1.9048,1.8984,1.8984,70700.0
2009-02-19 14:45:00,2.95,2.96,2.91,2.91,303700.0,1.8984,1.9048,1.8726,1.8726,303700.0
2009-02-19 14:50:00,2.92,2.92,2.9,2.91,303900.0,1.8791,1.8791,1.8662,1.8726,303900.0
2009-02-19 14:55:00,2.9,2.91,2.9,2.91,64000.0,1.8662,1.8726,1.8662,1.8726,64000.0
2009-02-19 15:00:00,2.91,2.91,2.9,2.9,101100.0,1.8726,1.8726,1.8662,1.8662,101100.0
2009-02-19 15:05:00,2.9,2.9,2.87,2.89,379300.0,1.8662,1.8662,1.8469,1.8598,379300.0
2009-02-19 15:10:00,2.88,2.89,2.82,2.82,360100.0,1.8533,1.8598,1.8147,1.8147,360100.0
2009-02-19 15:15:00,2.82,2.83,2.76,2.77,872200.0,1.8147,1.8212,1.7761,1.7825,872200.0
2009-02-19 15:20:00,2.77,2.77,2.75,2.76,297500.0,1.7825,1.7825,1.7697,1.7761,297500.0
2009-02-19 15:25:00,2.77,2.8,2.76,2.8,431500.0,1.7825,1.8018,1.7761,1.8018,431500.0
2009-02-19 15:30:00,2.8,2.8,2.77,2.77,240500.0,1.8018,1.8018,1.7825,1.7825,240500.0
2009-02-19 15:35:00,2.77,2.78,2.76,2.76,105300.0,1.7825,1.789,1.7761,1.7761,105300.0
2009-02-19 15:40:00,2.77,2.77,2.75,2.75,181200.0,1.7825,1.7825,1.7697,1.7697,181200.0
2009-02-19 15:45:00,2.75,2.78,2.75,2.77,641500.0,1.7697,1.789,1.7697,1.7825,641500.0
2009-02-19 15:50:00,2.77,2.78,2.75,2.75,447600.0,1.7825,1.789,1.7697,1.7697,447600.0
2009-02-19 15:55:00,2.75,2.76,2.74,2.75,947300.0,1.7697,1.7761,1.7632,1.7697,947300.0
2009-02-20 09:30:00,2.75,2.75,2.53,2.73,535500.0,1.7697,1.7697,1.6281,1.7568,535500.0
2009-02-20 09:35:00,2.72,2.84,2.7,2.82,580300.0,1.7504,1.8276,1.7375,1.8147,580300.0
2009-02-20 09:40:00,2.83,2.85,2.6,2.71,752300.0,1.8212,1.834,1.6731,1.7439,752300.0
2009-02-20 09:45:00,2.72,2.79,2.71,2.77,559000.0,1.7504,1.7954,1.7439,1.7825,559000.0
2009-02-20 09:50:00,2.78,2.81,2.73,2.75,481500.0,1.789,1.8083,1.7568,1.7697,481500.0
2009-02-20 09:55:00,2.75,2.77,2.71,2.72,313400.0,1.7697,1.7825,1.7439,1.7504,313400.0
2009-02-20 10:00:00,2.73,2.73,2.66,2.68,286600.0,1.7568,1.7568,1.7118,1.7246,286600.0
2009-02-20 10:05:00,2.68,2.71,2.67,2.7,658500.0,1.7246,1.7439,1.7182,1.7375,658500.0
2009-02-20 10:10:00,2.7,2.7,2.63,2.63,270700.0,1.7375,1.7375,1.6925,1.6925,270700.0
2009-02-20 10:15:00,2.63,2.64,2.56,2.56,646600.0,1.6925,1.6989,1.6474,1.6474,646600.0
2009-02-20 10:20:00,2.56,2.57,2.51,2.56,817300.0,1.6474,1.6538,1.6152,1.6474,817300.0
2009-02-20 10:25:00,2.56,2.56,2.52,2.54,408400.0,1.6474,1.6474,1.6217,1.6345,408400.0
2009-02-20 10:30:00,2.54,2.54,2.52,2.53,195100.0,1.6345,1.6345,1.6217,1.6281,195100.0
2009-02-20 10:35:00,2.52,2.55,2.51,2.52,376100.0,1.6217,1.641,1.6152,1.6217,376100.0
2009-02-20 10:40:00,2.52,2.52,2.44,2.47,1298400.0,1.6217,1.6217,1.5702,1.5895,1298400.0
2009-02-20 10:45:00,2.46,2.46,2.34,2.37,1107200.0,1.5831,1.5831,1.5058,1.5251,1107200.0
2009-02-20 10:50:00,2.37,2.4,2.33,2.39,1002300.0,1.5251,1.5444,1.4994,1.538,1002300.0
2009-02-20 10:55:00,2.4,2.4,2.38,2.38,439200.0,1.5444,1.5444,1.5316,1.5316,439200.0
2009-02-20 11:00:00,2.39,2.46,2.37,2.43,1074300.0,1.538,1.5831,1.5251,1.5637,1074300.0
2009-02-20 11:05:00,2.43,2.44,2.4,2.41,395700.0,1.5637,1.5702,1.5444,1.5509,395700.0
2009-02-20 11:10:00,2.42,2.43,2.38,2.38,278200.0,1.5573,1.5637,1.5316,1.5316,278200.0
2009-02-20 11:15:00,2.38,2.38,2.34,2.37,344500.0,1.5316,1.5316,1.5058,1.5251,344500.0
2009-02-20 11:20:00,2.37,2.38,2.35,2.38,340100.0,1.5251,1.5316,1.5123,1.5316,340100.0
2009-02-20 11:25:00,2.37,2.38,2.35,2.37,319200.0,1.5251,1.5316,1.5123,1.5251,319200.0
2009-02-20 11:30:00,2.36,2.38,2.35,2.38,264000.0,1.5187,1.5316,1.5123,1.5316,264000.0
2009-02-20 11:35:00,2.37,2.39,2.35,2.37,538300.0,1.5251,1.538,1.5123,1.5251,538300.0
2009-02-20 11:40:00,2.37,2.38,2.35,2.35,367600.0,1.5251,1.5316,1.5123,1.5123,367600.0
2009-02-20 11:45:00,2.35,2.37,2.31,2.34,255500.0,1.5123,1.5251,1.4865,1.5058,255500.0
2009-02-20 11:50:00,2.34,2.36,2.34,2.34,145200.0,1.5058,1.5187,1.5058,1.5058,145200.0
2009-02-20 11:55:00,2.34,2.36,2.34,2.36,124700.0,1.5058,1.5187,1.5058,1.5187,124700.0
2009-02-20 12:00:00,2.35,2.36,2.35,2.36,408200.0,1.5123,1.5187,1.5123,1.5187,408200.0
2009-02-20 12:05:00,2.36,2.38,2.35,2.38,344200.0,1.5187,1.5316,1.5123,1.5316,344200.0
2009-02-20 12:10:00,2.38,2.4,2.38,2.39,90200.0,1.5316,1.5444,1.5316,1.538,90200.0
2009-02-20 12:15:00,2.39,2.4,2.39,2.39,94100.0,1.538,1.5444,1.538,1.538,94100.0
2009-02-20 12:20:00,2.4,2.4,2.39,2.4,68100.0,1.5444,1.5444,1.538,1.5444,68100.0
2009-02-20 12:25:00,2.4,2.4,2.39,2.39,54200.0,1.5444,1.5444,1.538,1.538,54200.0
2009-02-20 12:30:00,2.4,2.4,2.39,2.39,46900.0,1.5444,1.5444,1.538,1.538,46900.0
2009-02-20 12:35:00,2.39,2.4,2.38,2.39,110400.0,1.538,1.5444,1.5316,1.538,110400.0
2009-02-20 12:40:00,2.39,2.4,2.38,2.38,169600.0,1.538,1.5444,1.5316,1.5316,169600.0
2009-02-20 12:45:00,2.39,2.39,2.36,2.37,105100.0,1.538,1.538,1.5187,1.5251,105100.0
2009-02-20 12:50:00,2.37,2.37,2.36,2.36,55400.0,1.5251,1.5251,1.5187,1.5187,55400.0
2009-02-20 12:55:00,2.37,2.38,2.36,2.37,186300.0,1.5251,1.5316,1.5187,1.5251,186300.0
2009-02-20 13:00:00,2.37,2.43,2.36,2.43,287100.0,1.5251,1.5637,1.5187,1.5637,287100.0
2009-02-20 13:05:00,2.43,2.46,2.41,2.41,294300.0,1.5637,1.5831,1.5509,1.5509,294300.0
2009-02-20 13:10:00,2.42,2.43,2.42,2.42,198300.0,1.5573,1.5637,1.5573,1.5573,198300.0
2009-02-20 13:15:00,2.42,2.44,2.42,2.42,202700.0,1.5573,1.5702,1.5573,1.5573,202700.0
2009-02-20 13:20:00,2.42,2.43,2.41,2.42,159000.0,1.5573,1.5637,1.5509,1.5573,159000.0
2009-02-20 13:25:00,2.41,2.45,2.41,2.43,307000.0,1.5509,1.5766,1.5509,1.5637,307000.0
2009-02-20 13:30:00,2.42,2.43,2.42,2.42,82300.0,1.5573,1.5637,1.5573,1.5573,82300.0
2009-02-20 13:35:00,2.43,2.43,2.42,2.42,83200.0,1.5637,1.5637,1.5573,1.5573,83200.0
2009-02-20 13:40:00,2.43,2.47,2.42,2.47,208200.0,1.5637,1.5895,1.5573,1.5895,208200.0
2009-02-20 13:45:00,2.46,2.51,2.43,2.5,345300.0,1.5831,1.6152,1.5637,1.6088,345300.0
2009-02-20 13:50:00,2.51,2.54,2.49,2.54,208300.0,1.6152,1.6345,1.6024,1.6345,208300.0
2009-02-20 13:55:00,2.54,2.55,2.53,2.54,188500.0,1.6345,1.641,1.6281,1.6345,188500.0
2009-02-20 14:00:00,2.55,2.55,2.52,2.53,175000.0,1.641,1.641,1.6217,1.6281,175000.0
2009-02-20 14:05:00,2.53,2.53,2.52,2.53,126500.0,1.6281,1.6281,1.6217,1.6281,126500.0
2009-02-20 14:10:00,2.52,2.53,2.5,2.5,164400.0,1.6217,1.6281,1.6088,1.6088,164400.0
2009-02-20 14:15:00,2.5,2.57,2.5,2.57,400100.0,1.6088,1.6538,1.6088,1.6538,400100.0
2009-02-20 14:20:00,2.57,2.63,2.56,2.63,587200.0,1.6538,1.6925,1.6474,1.6925,587200.0
2009-02-20 14:25:00,2.63,2.64,2.55,2.55,488700.0,1.6925,1.6989,1.641,1.641,488700.0
2009-02-20 14:30:00,2.55,2.61,2.55,2.6,218700.0,1.641,1.6796,1.641,1.6731,218700.0
2009-02-20 14:35:00,2.6,2.63,2.55,2.62,321400.0,1.6731,1.6925,1.641,1.686,321400.0
2009-02-20 14:40:00,2.62,2.66,2.62,2.63,203900.0,1.686,1.7118,1.686,1.6925,203900.0
2009-02-20 14:45:00,2.63,2.65,2.6,2.65,468100.0,1.6925,1.7053,1.6731,1.7053,468100.0
2009-02-20 14:50:00,2.65,2.76,2.63,2.74,624700.0,1.7053,1.7761,1.6925,1.7632,624700.0
2009-02-20 14:55:00,2.74,2.74,2.66,2.66,607200.0,1.7632,1.7632,1.7118,1.7118,607200.0
2009-02-20 15:00:00,2.66,2.68,2.59,2.67,657700.0,1.7118,1.7246,1.6667,1.7182,657700.0
2009-02-20 15:05:00,2.67,2.67,2.6,2.61,565000.0,1.7182,1.7182,1.6731,1.6796,565000.0
2009-02-20 15:10:00,2.61,2.61,2.57,2.6,311500.0,1.6796,1.6796,1.6538,1.6731,311500.0
2009-02-20 15:15:00,2.6,2.6,2.59,2.59,521500.0,1.6731,1.6731,1.6667,1.6667,521500.0
2009-02-20 15:20:00,2.6,2.62,2.59,2.61,327000.0,1.6731,1.686,1.6667,1.6796,327000.0
2009-02-20 15:25:00,2.6,2.61,2.55,2.57,333300.0,1.6731,1.6796,1.641,1.6538,333300.0
2009-02-20 15:30:00,2.57,2.6,2.54,2.59,245600.0,1.6538,1.6731,1.6345,1.6667,245600.0
2009-02-20 15:35:00,2.59,2.61,2.59,2.59,181200.0,1.6667,1.6796,1.6667,1.6667,181200.0
2009-02-20 15:40:00,2.59,2.6,2.54,2.54,287200.0,1.6667,1.6731,1.6345,1.6345,287200.0
2009-02-20 15:45:00,2.54,2.59,2.54,2.58,371700.0,1.6345,1.6667,1.6345,1.6603,371700.0
2009-02-20 15:50:00,2.58,2.61,2.57,2.59,655500.0,1.6603,1.6796,1.6538,1.6667,655500.0
2009-02-20 15:55:00,2.58,2.59,2.56,2.59,793500.0,1.6603,1.6667,1.6474,1.6667,793500.0
2009-02-23 09:30:00,2.76,2.8,2.69,2.77,544500.0,1.7761,1.8018,1.7311,1.7825,544500.0
2009-02-23 09:35:00,2.77,2.77,2.67,2.76,380800.0,1.7825,1.7825,1.7182,1.7761,380800.0
2009-02-23 09:40:00,2.76,2.77,2.75,2.76,197900.0,1.7761,1.7825,1.7697,1.7761,197900.0
2009-02-23 09:45:00,2.77,2.88,2.76,2.85,770000.0,1.7825,1.8533,1.7761,1.834,770000.0
2009-02-23 09:50:00,2.84,2.89,2.83,2.89,375000.0,1.8276,1.8598,1.8212,1.8598,375000.0
2009-02-23 09:55:00,2.89,2.89,2.78,2.79,261100.0,1.8598,1.8598,1.789,1.7954,261100.0
2009-02-23 10:00:00,2.79,2.83,2.76,2.76,285500.0,1.7954,1.8212,1.7761,1.7761,285500.0
2009-02-23 10:05:00,2.77,2.78,2.74,2.78,254100.0,1.7825,1.789,1.7632,1.789,254100.0
2009-02-23 10:10:00,2.76,2.79,2.73,2.74,183800.0,1.7761,1.7954,1.7568,1.7632,183800.0
2009-02-23 10:15:00,2.74,2.74,2.69,2.69,244700.0,1.7632,1.7632,1.7311,1.7311,244700.0
2009-02-23 10:20:00,2.69,2.71,2.67,2.67,181700.0,1.7311,1.7439,1.7182,1.7182,181700.0
2009-02-23 10:25:00,2.68,2.71,2.67,2.71,140200.0,1.7246,1.7439,1.7182,1.7439,140200.0
2009-02-23 10:30:00,2.7,2.7,2.66,2.67,232000.0,1.7375,1.7375,1.7118,1.7182,232000.0
2009-02-23 10:35:00,2.67,2.68,2.65,2.67,141500.0,1.7182,1.7246,1.7053,1.7182,141500.0
2009-02-23 10:40:00,2.67,2.68,2.65,2.65,98200.0,1.7182,1.7246,1.7053,1.7053,98200.0
2009-02-23 10:45:00,2.65,2.69,2.65,2.69,159400.0,1.7053,1.7311,1.7053,1.7311,159400.0
2009-02-23 10:50:00,2.69,2.72,2.68,2.7,311700.0,1.7311,1.7504,1.7246,1.7375,311700.0
2009-02-23 10:55:00,2.7,2.7,2.67,2.67,159700.0,1.7375,1.7375,1.7182,1.7182,159700.0
2009-02-23 11:00:00,2.67,2.68,2.66,2.67,166200.0,1.7182,1.7246,1.7118,1.7182,166200.0
2009-02-23 11:05:00,2.67,2.67,2.66,2.67,47000.0,1.7182,1.7182,1.7118,1.7182,47000.0
2009-02-23 11:10:00,2.66,2.68,2.66,2.66,165700.0,1.7118,1.7246,1.7118,1.7118,165700.0
2009-02-23 11:15:00,2.66,2.66,2.61,2.61,253400.0,1.7118,1.7118,1.6796,1.6796,253400.0
2009-02-23 11:20:00,2.62,2.63,2.6,2.6,355200.0,1.686,1.6925,1.6731,1.6731,355200.0
2009-02-23 11:25:00,2.6,2.61,2.57,2.59,256600.0,1.6731,1.6796,1.6538,1.6667,256600.0
2009-02-23 11:30:00,2.59,2.6,2.59,2.59,143500.0,1.6667,1.6731,1.6667,1.6667,143500.0
2009-02-23 11:35:00,2.6,2.6,2.59,2.59,55500.0,1.6731,1.6731,1.6667,1.6667,55500.0
2009-02-23 11:40:00,2.59,2.6,2.58,2.58,69400.0,1.6667,1.6731,1.6603,1.6603,69400.0
2009-02-23 11:45:00,2.58,2.58,2.55,2.55,103600.0,1.6603,1.6603,1.641,1.641,103600.0
2009-02-23 11:50:00,2.56,2.56,2.54,2.55,80000.0,1.6474,1.6474,1.6345,1.641,80000.0
2009-02-23 11:55:00,2.55,2.55,2.54,2.55,81100.0,1.641,1.641,1.6345,1.641,81100.0
2009-02-23 12:00:00,2.55,2.55,2.53,2.53,54600.0,1.641,1.641,1.6281,1.6281,54600.0
2009-02-23 12:05:00,2.53,2.54,2.53,2.54,63900.0,1.6281,1.6345,1.6281,1.6345,63900.0
2009-02-23 12:10:00,2.54,2.58,2.54,2.58,157800.0,1.6345,1.6603,1.6345,1.6603,157800.0
2009-02-23 12:15:00,2.58,2.58,2.57,2.58,65400.0,1.6603,1.6603,1.6538,1.6603,65400.0
2009-02-23 12:20:00,2.58,2.58,2.57,2.58,24400.0,1.6603,1.6603,1.6538,1.6603,24400.0
2009-02-23 12:25:00,2.57,2.58,2.57,2.58,34200.0,1.6538,1.6603,1.6538,1.6603,34200.0
2009-02-23 12:30:00,2.57,2.58,2.54,2.54,90800.0,1.6538,1.6603,1.6345,1.6345,90800.0
2009-02-23 12:35:00,2.55,2.55,2.53,2.53,82500.0,1.641,1.641,1.6281,1.6281,82500.0
2009-02-23 12:40:00,2.54,2.54,2.53,2.54,39400.0,1.6345,1.6345,1.6281,1.6345,39400.0
2009-02-23 12:45:00,2.54,2.54,2.52,2.53,76800.0,1.6345,1.6345,1.6217,1.6281,76800.0
2009-02-23 12:50:00,2.52,2.53,2.52,2.53,56300.0,1.6217,1.6281,1.6217,1.6281,56300.0
2009-02-23 12:55:00,2.52,2.53,2.51,2.52,71900.0,1.6217,1.6281,1.6152,1.6217,71900.0
2009-02-23 13:00:00,2.52,2.53,2.51,2.52,122700.0,1.6217,1.6281,1.6152,1.6217,122700.0
2009-02-23 13:05:00,2.52,2.53,2.52,2.53,52300.0,1.6217,1.6281,1.6217,1.6281,52300.0
2009-02-23 13:10:00,2.53,2.53,2.52,2.53,70500.0,1.6281,1.6281,1.6217,1.6281,70500.0
2009-02-23 13:15:00,2.53,2.53,2.52,2.53,49200.0,1.6281,1.6281,1.6217,1.6281,49200.0
2009-02-23 13:20:00,2.53,2.53,2.52,2.53,46000.0,1.6281,1.6281,1.6217,1.6281,46000.0
2009-02-23 13:25:00,2.53,2.55,2.52,2.55,140800.0,1.6281,1.641,1.6217,1.641,140800.0
2009-02-23 13:30:00,2.55,2.56,2.53,2.53,145900.0,1.641,1.6474,1.6281,1.6281,145900.0
2009-02-23 13:35:00,2.53,2.55,2.53,2.54,212700.0,1.6281,1.641,1.6281,1.6345,212700.0
2009-02-23 13:40:00,2.54,2.54,2.53,2.54,75700.0,1.6345,1.6345,1.6281,1.6345,75700.0
2009-02-23 13:45:00,2.53,2.55,2.53,2.54,214900.0,1.6281,1.641,1.6281,1.6345,214900.0
2009-02-23 13:50:00,2.54,2.58,2.54,2.58,182900.0,1.6345,1.6603,1.6345,1.6603,182900.0
2009-02-23 13:55:00,2.58,2.58,2.56,2.57,96700.0,1.6603,1.6603,1.6474,1.6538,96700.0
2009-02-23 14:00:00,2.57,2.6,2.56,2.6,225700.0,1.6538,1.6731,1.6474,1.6731,225700.0
2009-02-23 14:05:00,2.6,2.6,2.58,2.59,165100.0,1.6731,1.6731,1.6603,1.6667,165100.0
2009-02-23 14:10:00,2.6,2.6,2.58,2.59,166700.0,1.6731,1.6731,1.6603,1.6667,166700.0
2009-02-23 14:15:00,2.59,2.61,2.58,2.6,194600.0,1.6667,1.6796,1.6603,1.6731,194600.0
2009-02-23 14:20:00,2.61,2.64,2.6,2.62,292000.0,1.6796,1.6989,1.6731,1.686,292000.0
2009-02-23 14:25:00,2.62,2.64,2.61,2.62,233200.0,1.686,1.6989,1.6796,1.686,233200.0
2009-02-23 14:30:00,2.62,2.62,2.59,2.6,127600.0,1.686,1.686,1.6667,1.6731,127600.0
2009-02-23 14:35:00,2.6,2.6,2.56,2.57,117400.0,1.6731,1.6731,1.6474,1.6538,117400.0
2009-02-23 14:40:00,2.56,2.62,2.56,2.62,524900.0,1.6474,1.686,1.6474,1.686,524900.0
2009-02-23 14:45:00,2.61,2.61,2.57,2.58,203100.0,1.6796,1.6796,1.6538,1.6603,203100.0
2009-02-23 14:50:00,2.58,2.61,2.52,2.54,258600.0,1.6603,1.6796,1.6217,1.6345,258600.0
2009-02-23 14:55:00,2.53,2.54,2.51,2.51,143700.0,1.6281,1.6345,1.6152,1.6152,143700.0
2009-02-23 15:00:00,2.51,2.54,2.5,2.54,184000.0,1.6152,1.6345,1.6088,1.6345,184000.0
2009-02-23 15:05:00,2.54,2.55,2.53,2.53,108400.0,1.6345,1.641,1.6281,1.6281,108400.0
2009-02-23 15:10:00,2.53,2.54,2.52,2.53,106700.0,1.6281,1.6345,1.6217,1.6281,106700.0
2009-02-23 15:15:00,2.52,2.53,2.52,2.53,69700.0,1.6217,1.6281,1.6217,1.6281,69700.0
2009-02-23 15:20:00,2.53,2.53,2.5,2.51,241200.0,1.6281,1.6281,1.6088,1.6152,241200.0
2009-02-23 15:25:00,2.51,2.53,2.51,2.52,94600.0,1.6152,1.6281,1.6152,1.6217,94600.0
2009-02-23 15:30:00,2.52,2.54,2.52,2.52,187400.0,1.6217,1.6345,1.6217,1.6217,187400.0
2009-02-23 15:35:00,2.52,2.53,2.5,2.51,124200.0,1.6217,1.6281,1.6088,1.6152,124200.0
2009-02-23 15:40:00,2.51,2.52,2.47,2.51,515000.0,1.6152,1.6217,1.5895,1.6152,515000.0
2009-02-23 15:45:00,2.51,2.54,2.48,2.51,358200.0,1.6152,1.6345,1.5959,1.6152,358200.0
2009-02-23 15:50:00,2.5,2.51,2.46,2.5,414500.0,1.6088,1.6152,1.5831,1.6088,414500.0
2009-02-23 15:55:00,2.51,2.51,2.47,2.5,482200.0,1.6152,1.6152,1.5895,1.6088,482200.0
2009-02-24 09:30:00,2.59,2.59,2.51,2.52,323900.0,1.6667,1.6667,1.6152,1.6217,323900.0
2009-02-24 09:35:00,2.52,2.59,2.43,2.53,739800.0,1.6217,1.6667,1.5637,1.6281,739800.0
2009-02-24 09:40:00,2.51,2.53,2.47,2.51,189700.0,1.6152,1.6281,1.5895,1.6152,189700.0
2009-02-24 09:45:00,2.5,2.55,2.48,2.52,460500.0,1.6088,1.641,1.5959,1.6217,460500.0
2009-02-24 09:50:00,2.53,2.6,2.52,2.55,309500.0,1.6281,1.6731,1.6217,1.641,309500.0
2009-02-24 09:55:00,2.56,2.56,2.54,2.54,174200.0,1.6474,1.6474,1.6345,1.6345,174200.0
2009-02-24 10:00:00,2.54,2.55,2.51,2.52,243800.0,1.6345,1.641,1.6152,1.6217,243800.0
2009-02-24 10:05:00,2.51,2.52,2.48,2.49,347600.0,1.6152,1.6217,1.5959,1.6024,347600.0
2009-02-24 10:10:00,2.49,2.5,2.42,2.42,258700.0,1.6024,1.6088,1.5573,1.5573,258700.0
2009-02-24 10:15:00,2.43,2.43,2.37,2.39,430200.0,1.5637,1.5637,1.5251,1.538,430200.0
2009-02-24 10:20:00,2.39,2.42,2.37,2.4,442800.0,1.538,1.5573,1.5251,1.5444,442800.0
2009-02-24 10:25:00,2.4,2.41,2.38,2.39,358800.0,1.5444,1.5509,1.5316,1.538,358800.0
2009-02-24 10:30:00,2.39,2.4,2.37,2.39,558800.0,1.538,1.5444,1.5251,1.538,558800.0
2009-02-24 10:35:00,2.4,2.4,2.35,2.38,380400.0,1.5444,1.5444,1.5123,1.5316,380400.0
2009-02-24 10:40:00,2.38,2.39,2.37,2.37,136300.0,1.5316,1.538,1.5251,1.5251,136300.0
2009-02-24 10:45:00,2.37,2.4,2.36,2.39,286200.0,1.5251,1.5444,1.5187,1.538,286200.0
2009-02-24 10:50:00,2.4,2.4,2.37,2.39,267200.0,1.5444,1.5444,1.5251,1.538,267200.0
2009-02-24 10:55:00,2.39,2.4,2.38,2.38,147800.0,1.538,1.5444,1.5316,1.5316,147800.0
2009-02-24 11:00:00,2.39,2.4,2.37,2.39,349900.0,1.538,1.5444,1.5251,1.538,349900.0
2009-02-24 11:05:00,2.39,2.4,2.38,2.38,141800.0,1.538,1.5444,1.5316,1.5316,141800.0
2009-02-24 11:10:00,2.38,2.38,2.37,2.37,110900.0,1.5316,1.5316,1.5251,1.5251,110900.0
2009-02-24 11:15:00,2.37,2.38,2.37,2.37,69900.0,1.5251,1.5316,1.5251,1.5251,69900.0
2009-02-24 11:20:00,2.37,2.38,2.32,2.35,800300.0,1.5251,1.5316,1.493,1.5123,800300.0
2009-02-24 11:25:00,2.34,2.35,2.32,2.33,220900.0,1.5058,1.5123,1.493,1.4994,220900.0
2009-02-24 11:30:00,2.33,2.34,2.32,2.32,259100.0,1.4994,1.5058,1.493,1.493,259100.0
2009-02-24 11:35:00,2.33,2.36,2.32,2.35,365400.0,1.4994,1.5187,1.493,1.5123,365400.0
2009-02-24 11:40:00,2.36,2.37,2.34,2.34,447500.0,1.5187,1.5251,1.5058,1.5058,447500.0
2009-02-24 11:45:00,2.34,2.35,2.32,2.32,252700.0,1.5058,1.5123,1.493,1.493,252700.0
2009-02-24 11:50:00,2.32,2.33,2.27,2.31,542600.0,1.493,1.4994,1.4608,1.4865,542600.0
2009-02-24 11:55:00,2.31,2.31,2.3,2.3,141000.0,1.4865,1.4865,1.4801,1.4801,141000.0
2009-02-24 12:00:00,2.31,2.32,2.3,2.31,328200.0,1.4865,1.493,1.4801,1.4865,328200.0
2009-02-24 12:05:00,2.31,2.35,2.31,2.32,744400.0,1.4865,1.5123,1.4865,1.493,744400.0
2009-02-24 12:10:00,2.31,2.32,2.3,2.31,89400.0,1.4865,1.493,1.4801,1.4865,89400.0
2009-02-24 12:15:00,2.3,2.31,2.3,2.31,174000.0,1.4801,1.4865,1.4801,1.4865,174000.0
2009-02-24 12:20:00,2.3,2.31,2.29,2.29,527500.0,1.4801,1.4865,1.4737,1.4737,527500.0
2009-02-24 12:25:00,2.3,2.31,2.29,2.3,134500.0,1.4801,1.4865,1.4737,1.4801,134500.0
2009-02-24 12:30:00,2.3,2.3,2.29,2.3,158400.0,1.4801,1.4801,1.4737,1.4801,158400.0
2009-02-24 12:35:00,2.3,2.35,2.29,2.33,574000.0,1.4801,1.5123,1.4737,1.4994,574000.0
2009-02-24 12:40:00,2.32,2.33,2.32,2.32,151800.0,1.493,1.4994,1.493,1.493,151800.0
2009-02-24 12:45:00,2.33,2.33,2.31,2.32,124700.0,1.4994,1.4994,1.4865,1.493,124700.0
2009-02-24 12:50:00,2.32,2.33,2.31,2.33,112900.0,1.493,1.4994,1.4865,1.4994,112900.0
2009-02-24 12:55:00,2.33,2.34,2.32,2.33,201100.0,1.4994,1.5058,1.493,1.4994,201100.0
2009-02-24 13:00:00,2.33,2.34,2.32,2.34,54600.0,1.4994,1.5058,1.493,1.5058,54600.0
2009-02-24 13:05:00,2.34,2.36,2.33,2.35,305100.0,1.5058,1.5187,1.4994,1.5123,305100.0
2009-02-24 13:10:00,2.34,2.35,2.34,2.34,85600.0,1.5058,1.5123,1.5058,1.5058,85600.0
2009-02-24 13:15:00,2.35,2.35,2.34,2.34,102400.0,1.5123,1.5123,1.5058,1.5058,102400.0
2009-02-24 13:20:00,2.35,2.37,2.34,2.37,350700.0,1.5123,1.5251,1.5058,1.5251,350700.0
2009-02-24 13:25:00,2.37,2.41,2.36,2.4,641800.0,1.5251,1.5509,1.5187,1.5444,641800.0
2009-02-24 13:30:00,2.4,2.42,2.39,2.41,504800.0,1.5444,1.5573,1.538,1.5509,504800.0
2009-02-24 13:35:00,2.41,2.42,2.37,2.4,349400.0,1.5509,1.5573,1.5251,1.5444,349400.0
2009-02-24 13:40:00,2.4,2.4,2.39,2.4,293300.0,1.5444,1.5444,1.538,1.5444,293300.0
2009-02-24 13:45:00,2.39,2.4,2.38,2.38,86800.0,1.538,1.5444,1.5316,1.5316,86800.0
2009-02-24 13:50:00,2.39,2.41,2.38,2.41,265500.0,1.538,1.5509,1.5316,1.5509,265500.0
2009-02-24 13:55:00,2.41,2.47,2.4,2.46,574300.0,1.5509,1.5895,1.5444,1.5831,574300.0
2009-02-24 14:00:00,2.46,2.49,2.45,2.48,333900.0,1.5831,1.6024,1.5766,1.5959,333900.0
2009-02-24 14:05:00,2.49,2.54,2.48,2.54,433400.0,1.6024,1.6345,1.5959,1.6345,433400.0
2009-02-24 14:10:00,2.54,2.54,2.51,2.52,327300.0,1.6345,1.6345,1.6152,1.6217,327300.0
2009-02-24 14:15:00,2.52,2.55,2.51,2.54,468400.0,1.6217,1.641,1.6152,1.6345,468400.0
2009-02-24 14:20:00,2.55,2.58,2.55,2.57,468100.0,1.641,1.6603,1.641,1.6538,468100.0
2009-02-24 14:25:00,2.58,2.61,2.57,2.6,543700.0,1.6603,1.6796,1.6538,1.6731,543700.0
2009-02-24 14:30:00,2.61,2.62,2.51,2.53,596700.0,1.6796,1.686,1.6152,1.6281,596700.0
2009-02-24 14:35:00,2.53,2.55,2.49,2.54,391900.0,1.6281,1.641,1.6024,1.6345,391900.0
2009-02-24 14:40:00,2.54,2.55,2.43,2.48,419100.0,1.6345,1.641,1.5637,1.5959,419100.0
2009-02-24 14:45:00,2.48,2.52,2.47,2.52,205800.0,1.5959,1.6217,1.5895,1.6217,205800.0
2009-02-24 14:50:00,2.52,2.55,2.49,2.5,656000.0,1.6217,1.641,1.6024,1.6088,656000.0
2009-02-24 14:55:00,2.5,2.55,2.5,2.53,457900.0,1.6088,1.641,1.6088,1.6281,457900.0
2009-02-24 15:00:00,2.54,2.56,2.53,2.54,420200.0,1.6345,1.6474,1.6281,1.6345,420200.0
2009-02-24 15:05:00,2.54,2.56,2.53,2.55,683400.0,1.6345,1.6474,1.6281,1.641,683400.0
2009-02-24 15:10:00,2.55,2.56,2.54,2.55,564300.0,1.641,1.6474,1.6345,1.641,564300.0
2009-02-24 15:15:00,2.55,2.56,2.54,2.56,648600.0,1.641,1.6474,1.6345,1.6474,648600.0
2009-02-24 15:20:00,2.56,2.65,2.56,2.61,947900.0,1.6474,1.7053,1.6474,1.6796,947900.0
2009-02-24 15:25:00,2.61,2.61,2.57,2.58,608200.0,1.6796,1.6796,1.6538,1.6603,608200.0
2009-02-24 15:30:00,2.58,2.58,2.55,2.56,404900.0,1.6603,1.6603,1.641,1.6474,404900.0
2009-02-24 15:35:00,2.56,2.57,2.54,2.57,545700.0,1.6474,1.6538,1.6345,1.6538,545700.0
2009-02-24 15:40:00,2.56,2.58,2.56,2.57,140100.0,1.6474,1.6603,1.6474,1.6538,140100.0
2009-02-24 15:45:00,2.57,2.59,2.56,2.58,257900.0,1.6538,1.6667,1.6474,1.6603,257900.0
2009-02-24 15:50:00,2.58,2.6,2.57,2.58,399400.0,1.6603,1.6731,1.6538,1.6603,399400.0
2009-02-24 15:55:00,2.59,2.59,2.58,2.59,372300.0,1.6667,1.6667,1.6603,1.6667,372300.0
2009-02-25 09:30:00,2.43,2.49,2.37,2.49,454000.0,1.5637,1.6024,1.5251,1.6024,454000.0
2009-02-25 09:35:00,2.49,2.49,2.41,2.43,415400.0,1.6024,1.6024,1.5509,1.5637,415400.0
2009-02-25 09:40:00,2.43,2.44,2.42,2.43,194600.0,1.5637,1.5702,1.5573,1.5637,194600.0
2009-02-25 09:45:00,2.43,2.44,2.35,2.36,430400.0,1.5637,1.5702,1.5123,1.5187,430400.0
2009-02-25 09:50:00,2.36,2.36,2.27,2.28,665500.0,1.5187,1.5187,1.4608,1.4672,665500.0
2009-02-25 09:55:00,2.29,2.3,2.25,2.26,460700.0,1.4737,1.4801,1.4479,1.4544,460700.0
2009-02-25 10:00:00,2.26,2.27,2.22,2.26,671100.0,1.4544,1.4608,1.4286,1.4544,671100.0
2009-02-25 10:05:00,2.26,2.26,2.17,2.18,701000.0,1.4544,1.4544,1.3964,1.4029,701000.0
2009-02-25 10:10:00,2.18,2.19,2.16,2.18,986600.0,1.4029,1.4093,1.39,1.4029,986600.0
2009-02-25 10:15:00,2.17,2.19,2.14,2.17,1170100.0,1.3964,1.4093,1.3771,1.3964,1170100.0
2009-02-25 10:20:00,2.17,2.17,2.13,2.15,521400.0,1.3964,1.3964,1.3707,1.3836,521400.0
2009-02-25 10:25:00,2.14,2.19,2.13,2.18,788900.0,1.3771,1.4093,1.3707,1.4029,788900.0
2009-02-25 10:30:00,2.18,2.23,2.18,2.2,445100.0,1.4029,1.435,1.4029,1.4157,445100.0
2009-02-25 10:35:00,2.2,2.21,2.18,2.18,257100.0,1.4157,1.4222,1.4029,1.4029,257100.0
2009-02-25 10:40:00,2.19,2.2,2.15,2.16,314200.0,1.4093,1.4157,1.3836,1.39,314200.0
2009-02-25 10:45:00,2.16,2.17,2.15,2.16,305100.0,1.39,1.3964,1.3836,1.39,305100.0
2009-02-25 10:50:00,2.16,2.17,2.16,2.16,112300.0,1.39,1.3964,1.39,1.39,112300.0
2009-02-25 10:55:00,2.16,2.17,2.15,2.16,179600.0,1.39,1.3964,1.3836,1.39,179600.0
2009-02-25 11:00:00,2.15,2.17,2.15,2.17,473700.0,1.3836,1.3964,1.3836,1.3964,473700.0
2009-02-25 11:05:00,2.17,2.2,2.16,2.19,353600.0,1.3964,1.4157,1.39,1.4093,353600.0
2009-02-25 11:10:00,2.19,2.19,2.18,2.19,417700.0,1.4093,1.4093,1.4029,1.4093,417700.0
2009-02-25 11:15:00,2.19,2.2,2.18,2.2,526600.0,1.4093,1.4157,1.4029,1.4157,526600.0
2009-02-25 11:20:00,2.2,2.22,2.19,2.22,325900.0,1.4157,1.4286,1.4093,1.4286,325900.0
2009-02-25 11:25:00,2.22,2.23,2.2,2.21,466900.0,1.4286,1.435,1.4157,1.4222,466900.0
2009-02-25 11:30:00,2.21,2.22,2.18,2.19,270100.0,1.4222,1.4286,1.4029,1.4093,270100.0
2009-02-25 11:35:00,2.2,2.2,2.17,2.17,185400.0,1.4157,1.4157,1.3964,1.3964,185400.0
2009-02-25 11:40:00,2.17,2.19,2.17,2.19,341900.0,1.3964,1.4093,1.3964,1.4093,341900.0
2009-02-25 11:45:00,2.18,2.24,2.18,2.22,766400.0,1.4029,1.4415,1.4029,1.4286,766400.0
2009-02-25 11:50:00,2.23,2.23,2.18,2.2,247700.0,1.435,1.435,1.4029,1.4157,247700.0
2009-02-25 11:55:00,2.19,2.2,2.19,2.19,40100.0,1.4093,1.4157,1.4093,1.4093,40100.0
2009-02-25 12:00:00,2.2,2.22,2.19,2.21,213400.0,1.4157,1.4286,1.4093,1.4222,213400.0
2009-02-25 12:05:00,2.21,2.23,2.21,2.23,194600.0,1.4222,1.435,1.4222,1.435,194600.0
2009-02-25 12:10:00,2.23,2.25,2.22,2.25,156700.0,1.435,1.4479,1.4286,1.4479,156700.0
2009-02-25 12:15:00,2.25,2.26,2.23,2.24,110900.0,1.4479,1.4544,1.435,1.4415,110900.0
2009-02-25 12:20:00,2.24,2.25,2.22,2.23,390800.0,1.4415,1.4479,1.4286,1.435,390800.0
2009-02-25 12:25:00,2.23,2.23,2.2,2.22,107100.0,1.435,1.435,1.4157,1.4286,107100.0
2009-02-25 12:30:00,2.22,2.23,2.2,2.21,216200.0,1.4286,1.435,1.4157,1.4222,216200.0
2009-02-25 12:35:00,2.2,2.21,2.18,2.19,761600.0,1.4157,1.4222,1.4029,1.4093,761600.0
2009-02-25 12:40:00,2.19,2.19,2.15,2.15,353200.0,1.4093,1.4093,1.3836,1.3836,353200.0
2009-02-25 12:45:00,2.15,2.18,2.15,2.18,805600.0,1.3836,1.4029,1.3836,1.4029,805600.0
2009-02-25 12:50:00,2.17,2.18,2.14,2.16,524900.0,1.3964,1.4029,1.3771,1.39,524900.0
2009-02-25 12:55:00,2.16,2.19,2.15,2.17,154000.0,1.39,1.4093,1.3836,1.3964,154000.0
2009-02-25 13:00:00,2.17,2.17,2.15,2.16,221700.0,1.3964,1.3964,1.3836,1.39,221700.0
2009-02-25 13:05:00,2.16,2.17,2.15,2.16,203500.0,1.39,1.3964,1.3836,1.39,203500.0
2009-02-25 13:10:00,2.16,2.16,2.14,2.14,449200.0,1.39,1.39,1.3771,1.3771,449200.0
2009-02-25 13:15:00,2.14,2.16,2.14,2.15,174300.0,1.3771,1.39,1.3771,1.3836,174300.0
2009-02-25 13:20:00,2.15,2.16,2.14,2.14,282800.0,1.3836,1.39,1.3771,1.3771,282800.0
2009-02-25 13:25:00,2.15,2.15,2.14,2.15,97700.0,1.3836,1.3836,1.3771,1.3836,97700.0
2009-02-25 13:30:00,2.14,2.15,2.14,2.14,75800.0,1.3771,1.3836,1.3771,1.3771,75800.0
2009-02-25 13:35:00,2.15,2.16,2.14,2.15,665500.0,1.3836,1.39,1.3771,1.3836,665500.0
2009-02-25 13:40:00,2.15,2.16,2.14,2.15,461200.0,1.3836,1.39,1.3771,1.3836,461200.0
2009-02-25 13:45:00,2.15,2.2,2.15,2.18,463400.0,1.3836,1.4157,1.3836,1.4029,463400.0
2009-02-25 13:50:00,2.18,2.2,2.18,2.19,619500.0,1.4029,1.4157,1.4029,1.4093,619500.0
2009-02-25 13:55:00,2.19,2.2,2.18,2.18,284600.0,1.4093,1.4157,1.4029,1.4029,284600.0
2009-02-25 14:00:00,2.18,2.18,2.16,2.17,331900.0,1.4029,1.4029,1.39,1.3964,331900.0
2009-02-25 14:05:00,2.17,2.17,2.14,2.16,294500.0,1.3964,1.3964,1.3771,1.39,294500.0
2009-02-25 14:10:00,2.16,2.16,2.15,2.16,350700.0,1.39,1.39,1.3836,1.39,350700.0
2009-02-25 14:15:00,2.16,2.17,2.15,2.16,485900.0,1.39,1.3964,1.3836,1.39,485900.0
2009-02-25 14:20:00,2.15,2.17,2.15,2.17,128300.0,1.3836,1.3964,1.3836,1.3964,128300.0
2009-02-25 14:25:00,2.16,2.19,2.16,2.18,202200.0,1.39,1.4093,1.39,1.4029,202200.0
2009-02-25 14:30:00,2.18,2.18,2.17,2.17,249800.0,1.4029,1.4029,1.3964,1.3964,249800.0
2009-02-25 14:35:00,2.16,2.18,2.16,2.18,163200.0,1.39,1.4029,1.39,1.4029,163200.0
2009-02-25 14:40:00,2.18,2.19,2.17,2.18,501800.0,1.4029,1.4093,1.3964,1.4029,501800.0
2009-02-25 14:45:00,2.18,2.21,2.17,2.2,311300.0,1.4029,1.4222,1.3964,1.4157,311300.0
2009-02-25 14:50:00,2.19,2.21,2.19,2.2,459000.0,1.4093,1.4222,1.4093,1.4157,459000.0
2009-02-25 14:55:00,2.2,2.2,2.19,2.19,173600.0,1.4157,1.4157,1.4093,1.4093,173600.0
2009-02-25 15:00:00,2.19,2.2,2.19,2.2,152700.0,1.4093,1.4157,1.4093,1.4157,152700.0
2009-02-25 15:05:00,2.2,2.21,2.19,2.2,449800.0,1.4157,1.4222,1.4093,1.4157,449800.0
2009-02-25 15:10:00,2.19,2.2,2.19,2.2,126100.0,1.4093,1.4157,1.4093,1.4157,126100.0
2009-02-25 15:15:00,2.2,2.23,2.19,2.21,580100.0,1.4157,1.435,1.4093,1.4222,580100.0
2009-02-25 15:20:00,2.21,2.24,2.2,2.24,356000.0,1.4222,1.4415,1.4157,1.4415,356000.0
2009-02-25 15:25:00,2.24,2.25,2.24,2.25,235500.0,1.4415,1.4479,1.4415,1.4479,235500.0
2009-02-25 15:30:00,2.24,2.25,2.19,2.21,595300.0,1.4415,1.4479,1.4093,1.4222,595300.0
2009-02-25 15:35:00,2.21,2.23,2.2,2.21,400600.0,1.4222,1.435,1.4157,1.4222,400600.0
2009-02-25 15:40:00,2.21,2.22,2.19,2.22,276300.0,1.4222,1.4286,1.4093,1.4286,276300.0
2009-02-25 15:45:00,2.22,2.22,2.2,2.2,299900.0,1.4286,1.4286,1.4157,1.4157,299900.0
2009-02-25 15:50:00,2.21,2.21,2.16,2.16,658900.0,1.4222,1.4222,1.39,1.39,658900.0
2009-02-25 15:55:00,2.16,2.17,2.16,2.17,598800.0,1.39,1.3964,1.39,1.3964,598800.0
2009-02-26 09:30:00,2.45,2.59,2.37,2.47,1201800.0,1.5766,1.6667,1.5251,1.5895,1201800.0
2009-02-26 09:35:00,2.45,2.54,2.45,2.5,1098300.0,1.5766,1.6345,1.5766,1.6088,1098300.0
2009-02-26 09:40:00,2.49,2.54,2.45,2.54,957300.0,1.6024,1.6345,1.5766,1.6345,957300.0
2009-02-26 09:45:00,2.53,2.54,2.42,2.44,576500.0,1.6281,1.6345,1.5573,1.5702,576500.0
2009-02-26 09:50:00,2.45,2.88,2.44,2.88,2153700.0,1.5766,1.8533,1.5702,1.8533,2153700.0
2009-02-26 09:55:00,2.88,2.9,2.75,2.82,3354400.0,1.8533,1.8662,1.7697,1.8147,3354400.0
2009-02-26 10:00:00,2.82,2.94,2.8,2.93,1762900.0,1.8147,1.8919,1.8018,1.8855,1762900.0
2009-02-26 10:05:00,2.93,3.07,2.92,3.01,2998800.0,1.8855,1.9756,1.8791,1.937,2998800.0
2009-02-26 10:10:00,3.01,3.02,2.91,2.91,1561900.0,1.937,1.9434,1.8726,1.8726,1561900.0
2009-02-26 10:15:00,2.91,2.97,2.88,2.9,1263600.0,1.8726,1.9112,1.8533,1.8662,1263600.0
2009-02-26 10:20:00,2.89,2.91,2.88,2.89,750800.0,1.8598,1.8726,1.8533,1.8598,750800.0
2009-02-26 10:25:00,2.9,2.9,2.83,2.87,1486900.0,1.8662,1.8662,1.8212,1.8469,1486900.0
2009-02-26 10:30:00,2.86,2.89,2.83,2.88,575500.0,1.8405,1.8598,1.8212,1.8533,575500.0
2009-02-26 10:35:00,2.88,3.0,2.87,2.96,2376400.0,1.8533,1.9306,1.8469,1.9048,2376400.0
2009-02-26 10:40:00,2.95,3.0,2.91,2.95,885000.0,1.8984,1.9306,1.8726,1.8984,885000.0
2009-02-26 10:45:00,2.95,3.02,2.94,2.97,1616000.0,1.8984,1.9434,1.8919,1.9112,1616000.0
2009-02-26 10:50:00,2.96,3.01,2.93,2.96,1355300.0,1.9048,1.937,1.8855,1.9048,1355300.0
2009-02-26 10:55:00,2.95,3.0,2.95,2.98,848700.0,1.8984,1.9306,1.8984,1.9177,848700.0
2009-02-26 11:00:00,2.98,2.98,2.91,2.91,880600.0,1.9177,1.9177,1.8726,1.8726,880600.0
2009-02-26 11:05:00,2.91,2.92,2.83,2.84,854300.0,1.8726,1.8791,1.8212,1.8276,854300.0
2009-02-26 11:10:00,2.85,2.87,2.83,2.86,535800.0,1.834,1.8469,1.8212,1.8405,535800.0
2009-02-26 11:15:00,2.86,2.89,2.85,2.89,254400.0,1.8405,1.8598,1.834,1.8598,254400.0
2009-02-26 11:20:00,2.9,2.95,2.89,2.93,588800.0,1.8662,1.8984,1.8598,1.8855,588800.0
2009-02-26 11:25:00,2.93,2.94,2.85,2.85,387900.0,1.8855,1.8919,1.834,1.834,387900.0
2009-02-26 11:30:00,2.85,2.93,2.85,2.88,380700.0,1.834,1.8855,1.834,1.8533,380700.0
2009-02-26 11:35:00,2.88,2.92,2.84,2.87,729500.0,1.8533,1.8791,1.8276,1.8469,729500.0
2009-02-26 11:40:00,2.87,2.88,2.82,2.84,563400.0,1.8469,1.8533,1.8147,1.8276,563400.0
2009-02-26 11:45:00,2.84,2.84,2.81,2.82,283800.0,1.8276,1.8276,1.8083,1.8147,283800.0
2009-02-26 11:50:00,2.82,2.86,2.81,2.85,555300.0,1.8147,1.8405,1.8083,1.834,555300.0
2009-02-26 11:55:00,2.85,2.9,2.84,2.85,810100.0,1.834,1.8662,1.8276,1.834,810100.0
2009-02-26 12:00:00,2.86,2.87,2.85,2.85,240100.0,1.8405,1.8469,1.834,1.834,240100.0
2009-02-26 12:05:00,2.85,2.87,2.85,2.86,242800.0,1.834,1.8469,1.834,1.8405,242800.0
2009-02-26 12:10:00,2.86,2.86,2.83,2.83,511700.0,1.8405,1.8405,1.8212,1.8212,511700.0
2009-02-26 12:15:00,2.84,2.85,2.81,2.82,242800.0,1.8276,1.834,1.8083,1.8147,242800.0
2009-02-26 12:20:00,2.82,2.83,2.77,2.77,425600.0,1.8147,1.8212,1.7825,1.7825,425600.0
2009-02-26 12:25:00,2.78,2.8,2.76,2.76,416100.0,1.789,1.8018,1.7761,1.7761,416100.0
2009-02-26 12:30:00,2.77,2.82,2.75,2.82,544900.0,1.7825,1.8147,1.7697,1.8147,544900.0
2009-02-26 12:35:00,2.82,2.83,2.8,2.81,289500.0,1.8147,1.8212,1.8018,1.8083,289500.0
2009-02-26 12:40:00,2.81,2.84,2.81,2.81,157900.0,1.8083,1.8276,1.8083,1.8083,157900.0
2009-02-26 12:45:00,2.81,2.84,2.81,2.84,447400.0,1.8083,1.8276,1.8083,1.8276,447400.0
2009-02-26 12:50:00,2.84,2.85,2.82,2.83,214300.0,1.8276,1.834,1.8147,1.8212,214300.0
2009-02-26 12:55:00,2.83,2.88,2.83,2.88,273500.0,1.8212,1.8533,1.8212,1.8533,273500.0
2009-02-26 13:00:00,2.88,2.91,2.84,2.85,338800.0,1.8533,1.8726,1.8276,1.834,338800.0
2009-02-26 13:05:00,2.86,2.9,2.84,2.86,298100.0,1.8405,1.8662,1.8276,1.8405,298100.0
2009-02-26 13:10:00,2.85,2.85,2.79,2.82,341100.0,1.834,1.834,1.7954,1.8147,341100.0
2009-02-26 13:15:00,2.82,2.87,2.81,2.85,155100.0,1.8147,1.8469,1.8083,1.834,155100.0
2009-02-26 13:20:00,2.85,2.98,2.85,2.94,947100.0,1.834,1.9177,1.834,1.8919,947100.0
2009-02-26 13:25:00,2.95,2.97,2.93,2.95,776000.0,1.8984,1.9112,1.8855,1.8984,776000.0
2009-02-26 13:30:00,2.96,2.96,2.92,2.95,526900.0,1.9048,1.9048,1.8791,1.8984,526900.0
2009-02-26 13:35:00,2.95,2.96,2.91,2.91,391400.0,1.8984,1.9048,1.8726,1.8726,391400.0
2009-02-26 13:40:00,2.91,2.95,2.89,2.94,385000.0,1.8726,1.8984,1.8598,1.8919,385000.0
2009-02-26 13:45:00,2.94,2.94,2.9,2.91,307300.0,1.8919,1.8919,1.8662,1.8726,307300.0
2009-02-26 13:50:00,2.91,2.94,2.9,2.92,378900.0,1.8726,1.8919,1.8662,1.8791,378900.0
2009-02-26 13:55:00,2.92,2.94,2.91,2.92,155200.0,1.8791,1.8919,1.8726,1.8791,155200.0
2009-02-26 14:00:00,2.91,2.92,2.85,2.85,323500.0,1.8726,1.8791,1.834,1.834,323500.0
2009-02-26 14:05:00,2.86,2.9,2.85,2.9,192900.0,1.8405,1.8662,1.834,1.8662,192900.0
2009-02-26 14:10:00,2.9,2.96,2.88,2.95,707100.0,1.8662,1.9048,1.8533,1.8984,707100.0
2009-02-26 14:15:00,2.95,2.98,2.91,2.92,790400.0,1.8984,1.9177,1.8726,1.8791,790400.0
2009-02-26 14:20:00,2.92,2.95,2.89,2.91,393200.0,1.8791,1.8984,1.8598,1.8726,393200.0
2009-02-26 14:25:00,2.9,2.96,2.9,2.94,252500.0,1.8662,1.9048,1.8662,1.8919,252500.0
2009-02-26 14:30:00,2.94,2.95,2.9,2.93,192300.0,1.8919,1.8984,1.8662,1.8855,192300.0
2009-02-26 14:35:00,2.94,2.95,2.91,2.91,448300.0,1.8919,1.8984,1.8726,1.8726,448300.0
2009-02-26 14:40:00,2.91,2.92,2.89,2.91,157600.0,1.8726,1.8791,1.8598,1.8726,157600.0
2009-02-26 14:45:00,2.91,2.91,2.82,2.83,639000.0,1.8726,1.8726,1.8147,1.8212,639000.0
2009-02-26 14:50:00,2.83,2.93,2.83,2.87,475600.0,1.8212,1.8855,1.8212,1.8469,475600.0
2009-02-26 14:55:00,2.87,2.87,2.82,2.82,659700.0,1.8469,1.8469,1.8147,1.8147,659700.0
2009-02-26 15:00:00,2.81,2.86,2.8,2.86,500600.0,1.8083,1.8405,1.8018,1.8405,500600.0
2009-02-26 15:05:00,2.86,2.88,2.85,2.87,151600.0,1.8405,1.8533,1.834,1.8469,151600.0
2009-02-26 15:10:00,2.87,2.88,2.82,2.84,436900.0,1.8469,1.8533,1.8147,1.8276,436900.0
2009-02-26 15:15:00,2.85,2.87,2.84,2.87,242400.0,1.834,1.8469,1.8276,1.8469,242400.0
2009-02-26 15:20:00,2.87,2.88,2.86,2.87,213100.0,1.8469,1.8533,1.8405,1.8469,213100.0
2009-02-26 15:25:00,2.87,2.9,2.86,2.86,808400.0,1.8469,1.8662,1.8405,1.8405,808400.0
2009-02-26 15:30:00,2.86,2.87,2.82,2.84,402400.0,1.8405,1.8469,1.8147,1.8276,402400.0
2009-02-26 15:35:00,2.84,2.88,2.83,2.84,620200.0,1.8276,1.8533,1.8212,1.8276,620200.0
2009-02-26 15:40:00,2.84,2.85,2.8,2.8,755500.0,1.8276,1.834,1.8018,1.8018,755500.0
2009-02-26 15:45:00,2.8,2.84,2.8,2.83,294200.0,1.8018,1.8276,1.8018,1.8212,294200.0
2009-02-26 15:50:00,2.83,2.88,2.82,2.87,642500.0,1.8212,1.8533,1.8147,1.8469,642500.0
2009-02-26 15:55:00,2.86,2.87,2.85,2.86,958800.0,1.8405,1.8469,1.834,1.8405,958800.0
2009-02-27 09:30:00,2.64,2.7,2.53,2.61,521200.0,1.6989,1.7375,1.6281,1.6796,521200.0
2009-02-27 09:35:00,2.61,2.69,2.55,2.58,422000.0,1.6796,1.7311,1.641,1.6603,422000.0
2009-02-27 09:40:00,2.58,2.68,2.57,2.68,239500.0,1.6603,1.7246,1.6538,1.7246,239500.0
2009-02-27 09:45:00,2.68,2.72,2.67,2.69,464300.0,1.7246,1.7504,1.7182,1.7311,464300.0
2009-02-27 09:50:00,2.7,2.72,2.68,2.7,385100.0,1.7375,1.7504,1.7246,1.7375,385100.0
2009-02-27 09:55:00,2.7,2.8,2.68,2.7,489100.0,1.7375,1.8018,1.7246,1.7375,489100.0
2009-02-27 10:00:00,2.7,2.72,2.67,2.7,316800.0,1.7375,1.7504,1.7182,1.7375,316800.0
2009-02-27 10:05:00,2.71,2.81,2.69,2.72,1080600.0,1.7439,1.8083,1.7311,1.7504,1080600.0
2009-02-27 10:10:00,2.72,2.72,2.65,2.66,326800.0,1.7504,1.7504,1.7053,1.7118,326800.0
2009-02-27 10:15:00,2.65,2.69,2.65,2.69,216300.0,1.7053,1.7311,1.7053,1.7311,216300.0
2009-02-27 10:20:00,2.69,2.74,2.69,2.73,383700.0,1.7311,1.7632,1.7311,1.7568,383700.0
2009-02-27 10:25:00,2.72,2.73,2.69,2.71,408700.0,1.7504,1.7568,1.7311,1.7439,408700.0
2009-02-27 10:30:00,2.71,2.74,2.7,2.72,243300.0,1.7439,1.7632,1.7375,1.7504,243300.0
2009-02-27 10:35:00,2.71,2.73,2.71,2.72,679600.0,1.7439,1.7568,1.7439,1.7504,679600.0
2009-02-27 10:40:00,2.72,2.72,2.7,2.7,308600.0,1.7504,1.7504,1.7375,1.7375,308600.0
2009-02-27 10:45:00,2.7,2.72,2.7,2.72,378900.0,1.7375,1.7504,1.7375,1.7504,378900.0
2009-02-27 10:50:00,2.71,2.72,2.7,2.7,101900.0,1.7439,1.7504,1.7375,1.7375,101900.0
2009-02-27 10:55:00,2.7,2.7,2.65,2.66,359000.0,1.7375,1.7375,1.7053,1.7118,359000.0
2009-02-27 11:00:00,2.66,2.66,2.61,2.62,364200.0,1.7118,1.7118,1.6796,1.686,364200.0
2009-02-27 11:05:00,2.63,2.63,2.62,2.63,67800.0,1.6925,1.6925,1.686,1.6925,67800.0
2009-02-27 11:10:00,2.63,2.65,2.62,2.63,118000.0,1.6925,1.7053,1.686,1.6925,118000.0
2009-02-27 11:15:00,2.63,2.63,2.61,2.61,156400.0,1.6925,1.6925,1.6796,1.6796,156400.0
2009-02-27 11:20:00,2.61,2.62,2.58,2.58,177600.0,1.6796,1.686,1.6603,1.6603,177600.0
2009-02-27 11:25:00,2.58,2.62,2.58,2.62,207500.0,1.6603,1.686,1.6603,1.686,207500.0
2009-02-27 11:30:00,2.62,2.63,2.61,2.61,110300.0,1.686,1.6925,1.6796,1.6796,110300.0
2009-02-27 11:35:00,2.61,2.62,2.58,2.59,115700.0,1.6796,1.686,1.6603,1.6667,115700.0
2009-02-27 11:40:00,2.59,2.65,2.59,2.65,123300.0,1.6667,1.7053,1.6667,1.7053,123300.0
2009-02-27 11:45:00,2.65,2.65,2.61,2.62,138600.0,1.7053,1.7053,1.6796,1.686,138600.0
2009-02-27 11:50:00,2.61,2.62,2.6,2.61,590500.0,1.6796,1.686,1.6731,1.6796,590500.0
2009-02-27 11:55:00,2.6,2.61,2.58,2.6,84200.0,1.6731,1.6796,1.6603,1.6731,84200.0
2009-02-27 12:00:00,2.6,2.62,2.59,2.61,78600.0,1.6731,1.686,1.6667,1.6796,78600.0
2009-02-27 12:05:00,2.62,2.62,2.59,2.6,208800.0,1.686,1.686,1.6667,1.6731,208800.0
2009-02-27 12:10:00,2.59,2.62,2.59,2.59,167500.0,1.6667,1.686,1.6667,1.6667,167500.0
2009-02-27 12:15:00,2.59,2.61,2.58,2.58,144700.0,1.6667,1.6796,1.6603,1.6603,144700.0
2009-02-27 12:20:00,2.59,2.59,2.56,2.57,254800.0,1.6667,1.6667,1.6474,1.6538,254800.0
2009-02-27 12:25:00,2.58,2.58,2.56,2.56,177800.0,1.6603,1.6603,1.6474,1.6474,177800.0
2009-02-27 12:30:00,2.56,2.57,2.55,2.55,132400.0,1.6474,1.6538,1.641,1.641,132400.0
2009-02-27 12:35:00,2.55,2.56,2.53,2.53,183100.0,1.641,1.6474,1.6281,1.6281,183100.0
2009-02-27 12:40:00,2.53,2.53,2.5,2.5,405700.0,1.6281,1.6281,1.6088,1.6088,405700.0
2009-02-27 12:45:00,2.5,2.51,2.47,2.48,494600.0,1.6088,1.6152,1.5895,1.5959,494600.0
2009-02-27 12:50:00,2.49,2.5,2.47,2.48,195300.0,1.6024,1.6088,1.5895,1.5959,195300.0
2009-02-27 12:55:00,2.47,2.48,2.47,2.48,97700.0,1.5895,1.5959,1.5895,1.5959,97700.0
2009-02-27 13:00:00,2.48,2.5,2.47,2.49,190600.0,1.5959,1.6088,1.5895,1.6024,190600.0
2009-02-27 13:05:00,2.49,2.49,2.48,2.49,65600.0,1.6024,1.6024,1.5959,1.6024,65600.0
2009-02-27 13:10:00,2.48,2.49,2.47,2.47,162600.0,1.5959,1.6024,1.5895,1.5895,162600.0
2009-02-27 13:15:00,2.47,2.48,2.47,2.47,66800.0,1.5895,1.5959,1.5895,1.5895,66800.0
2009-02-27 13:20:00,2.47,2.48,2.47,2.47,201800.0,1.5895,1.5959,1.5895,1.5895,201800.0
2009-02-27 13:25:00,2.48,2.48,2.47,2.48,150200.0,1.5959,1.5959,1.5895,1.5959,150200.0
2009-02-27 13:30:00,2.48,2.48,2.47,2.47,432100.0,1.5959,1.5959,1.5895,1.5895,432100.0
2009-02-27 13:35:00,2.48,2.48,2.45,2.47,356100.0,1.5959,1.5959,1.5766,1.5895,356100.0
2009-02-27 13:40:00,2.46,2.46,2.43,2.44,185600.0,1.5831,1.5831,1.5637,1.5702,185600.0
2009-02-27 13:45:00,2.44,2.44,2.41,2.42,202900.0,1.5702,1.5702,1.5509,1.5573,202900.0
2009-02-27 13:50:00,2.43,2.46,2.42,2.43,203000.0,1.5637,1.5831,1.5573,1.5637,203000.0
2009-02-27 13:55:00,2.42,2.43,2.41,2.42,383100.0,1.5573,1.5637,1.5509,1.5573,383100.0
2009-02-27 14:00:00,2.43,2.46,2.42,2.46,252800.0,1.5637,1.5831,1.5573,1.5831,252800.0
2009-02-27 14:05:00,2.45,2.46,2.42,2.43,206000.0,1.5766,1.5831,1.5573,1.5637,206000.0
2009-02-27 14:10:00,2.42,2.42,2.41,2.42,106200.0,1.5573,1.5573,1.5509,1.5573,106200.0
2009-02-27 14:15:00,2.42,2.42,2.4,2.41,142700.0,1.5573,1.5573,1.5444,1.5509,142700.0
2009-02-27 14:20:00,2.41,2.41,2.4,2.4,416800.0,1.5509,1.5509,1.5444,1.5444,416800.0
2009-02-27 14:25:00,2.4,2.44,2.38,2.39,817700.0,1.5444,1.5702,1.5316,1.538,817700.0
2009-02-27 14:30:00,2.39,2.39,2.37,2.38,90400.0,1.538,1.538,1.5251,1.5316,90400.0
2009-02-27 14:35:00,2.38,2.38,2.33,2.33,337900.0,1.5316,1.5316,1.4994,1.4994,337900.0
2009-02-27 14:40:00,2.34,2.34,2.3,2.32,458100.0,1.5058,1.5058,1.4801,1.493,458100.0
2009-02-27 14:45:00,2.31,2.33,2.31,2.33,182900.0,1.4865,1.4994,1.4865,1.4994,182900.0
2009-02-27 14:50:00,2.34,2.35,2.3,2.35,487700.0,1.5058,1.5123,1.4801,1.5123,487700.0
2009-02-27 14:55:00,2.34,2.35,2.31,2.32,266600.0,1.5058,1.5123,1.4865,1.493,266600.0
2009-02-27 15:00:00,2.32,2.37,2.31,2.37,182300.0,1.493,1.5251,1.4865,1.5251,182300.0
2009-02-27 15:05:00,2.37,2.37,2.3,2.3,405500.0,1.5251,1.5251,1.4801,1.4801,405500.0
2009-02-27 15:10:00,2.31,2.34,2.29,2.3,891100.0,1.4865,1.5058,1.4737,1.4801,891100.0
2009-02-27 15:15:00,2.31,2.31,2.29,2.3,218500.0,1.4865,1.4865,1.4737,1.4801,218500.0
2009-02-27 15:20:00,2.29,2.34,2.29,2.34,734000.0,1.4737,1.5058,1.4737,1.5058,734000.0
2009-02-27 15:25:00,2.34,2.38,2.33,2.35,421000.0,1.5058,1.5316,1.4994,1.5123,421000.0
2009-02-27 15:30:00,2.34,2.35,2.32,2.32,781200.0,1.5058,1.5123,1.493,1.493,781200.0
2009-02-27 15:35:00,2.32,2.33,2.31,2.32,251200.0,1.493,1.4994,1.4865,1.493,251200.0
2009-02-27 15:40:00,2.31,2.32,2.3,2.31,801900.0,1.4865,1.493,1.4801,1.4865,801900.0
2009-02-27 15:45:00,2.31,2.32,2.3,2.3,803300.0,1.4865,1.493,1.4801,1.4801,803300.0
2009-02-27 15:50:00,2.3,2.33,2.3,2.3,664100.0,1.4801,1.4994,1.4801,1.4801,664100.0
2009-02-27 15:55:00,2.3,2.31,2.27,2.29,1183400.0,1.4801,1.4865,1.4608,1.4737,1183400.0
2009-03-02 09:30:00,2.25,2.34,2.24,2.26,307600.0,1.4479,1.5058,1.4415,1.4544,307600.0
2009-03-02 09:35:00,2.26,2.28,2.2,2.23,455000.0,1.4544,1.4672,1.4157,1.435,455000.0
2009-03-02 09:40:00,2.24,2.33,2.24,2.33,243800.0,1.4415,1.4994,1.4415,1.4994,243800.0
2009-03-02 09:45:00,2.33,2.37,2.3,2.37,421900.0,1.4994,1.5251,1.4801,1.5251,421900.0
2009-03-02 09:50:00,2.37,2.42,2.35,2.4,579900.0,1.5251,1.5573,1.5123,1.5444,579900.0
2009-03-02 09:55:00,2.41,2.41,2.4,2.41,260800.0,1.5509,1.5509,1.5444,1.5509,260800.0
2009-03-02 10:00:00,2.41,2.42,2.37,2.37,305500.0,1.5509,1.5573,1.5251,1.5251,305500.0
2009-03-02 10:05:00,2.37,2.37,2.35,2.36,204000.0,1.5251,1.5251,1.5123,1.5187,204000.0
2009-03-02 10:10:00,2.35,2.36,2.33,2.34,183100.0,1.5123,1.5187,1.4994,1.5058,183100.0
2009-03-02 10:15:00,2.33,2.36,2.33,2.36,160100.0,1.4994,1.5187,1.4994,1.5187,160100.0
2009-03-02 10:20:00,2.35,2.41,2.35,2.41,285500.0,1.5123,1.5509,1.5123,1.5509,285500.0
2009-03-02 10:25:00,2.41,2.41,2.39,2.4,162900.0,1.5509,1.5509,1.538,1.5444,162900.0
2009-03-02 10:30:00,2.4,2.4,2.37,2.37,194300.0,1.5444,1.5444,1.5251,1.5251,194300.0
2009-03-02 10:35:00,2.37,2.38,2.34,2.35,280000.0,1.5251,1.5316,1.5058,1.5123,280000.0
2009-03-02 10:40:00,2.35,2.36,2.35,2.36,34000.0,1.5123,1.5187,1.5123,1.5187,34000.0
2009-03-02 10:45:00,2.35,2.36,2.31,2.32,138400.0,1.5123,1.5187,1.4865,1.493,138400.0
2009-03-02 10:50:00,2.32,2.32,2.3,2.32,133900.0,1.493,1.493,1.4801,1.493,133900.0
2009-03-02 10:55:00,2.32,2.32,2.27,2.27,174300.0,1.493,1.493,1.4608,1.4608,174300.0
2009-03-02 11:00:00,2.28,2.32,2.27,2.31,294200.0,1.4672,1.493,1.4608,1.4865,294200.0
2009-03-02 11:05:00,2.31,2.32,2.26,2.27,118300.0,1.4865,1.493,1.4544,1.4608,118300.0
2009-03-02 11:10:00,2.27,2.29,2.26,2.29,103300.0,1.4608,1.4737,1.4544,1.4737,103300.0
2009-03-02 11:15:00,2.29,2.29,2.28,2.28,82800.0,1.4737,1.4737,1.4672,1.4672,82800.0
2009-03-02 11:20:00,2.28,2.29,2.26,2.26,127500.0,1.4672,1.4737,1.4544,1.4544,127500.0
2009-03-02 11:25:00,2.27,2.27,2.25,2.25,53600.0,1.4608,1.4608,1.4479,1.4479,53600.0
2009-03-02 11:30:00,2.25,2.28,2.25,2.28,133600.0,1.4479,1.4672,1.4479,1.4672,133600.0
2009-03-02 11:35:00,2.28,2.28,2.21,2.26,308400.0,1.4672,1.4672,1.4222,1.4544,308400.0
2009-03-02 11:40:00,2.25,2.27,2.24,2.27,102500.0,1.4479,1.4608,1.4415,1.4608,102500.0
2009-03-02 11:45:00,2.26,2.27,2.23,2.23,139100.0,1.4544,1.4608,1.435,1.435,139100.0
2009-03-02 11:50:00,2.23,2.23,2.18,2.18,317000.0,1.435,1.435,1.4029,1.4029,317000.0
2009-03-02 11:55:00,2.18,2.19,2.15,2.15,278300.0,1.4029,1.4093,1.3836,1.3836,278300.0
2009-03-02 12:00:00,2.15,2.17,2.15,2.16,311000.0,1.3836,1.3964,1.3836,1.39,311000.0
2009-03-02 12:05:00,2.17,2.2,2.16,2.19,112200.0,1.3964,1.4157,1.39,1.4093,112200.0
2009-03-02 12:10:00,2.19,2.21,2.18,2.18,182600.0,1.4093,1.4222,1.4029,1.4029,182600.0
2009-03-02 12:15:00,2.18,2.21,2.18,2.21,70100.0,1.4029,1.4222,1.4029,1.4222,70100.0
2009-03-02 12:20:00,2.2,2.23,2.2,2.22,74500.0,1.4157,1.435,1.4157,1.4286,74500.0
2009-03-02 12:25:00,2.22,2.25,2.22,2.24,235100.0,1.4286,1.4479,1.4286,1.4415,235100.0
2009-03-02 12:30:00,2.24,2.24,2.22,2.22,80300.0,1.4415,1.4415,1.4286,1.4286,80300.0
2009-03-02 12:35:00,2.22,2.23,2.21,2.21,93200.0,1.4286,1.435,1.4222,1.4222,93200.0
2009-03-02 12:40:00,2.21,2.22,2.21,2.21,41000.0,1.4222,1.4286,1.4222,1.4222,41000.0
2009-03-02 12:45:00,2.21,2.22,2.19,2.22,130400.0,1.4222,1.4286,1.4093,1.4286,130400.0
2009-03-02 12:50:00,2.21,2.24,2.21,2.22,136500.0,1.4222,1.4415,1.4222,1.4286,136500.0
2009-03-02 12:55:00,2.22,2.22,2.19,2.2,76400.0,1.4286,1.4286,1.4093,1.4157,76400.0
2009-03-02 13:00:00,2.2,2.2,2.17,2.17,110900.0,1.4157,1.4157,1.3964,1.3964,110900.0
2009-03-02 13:05:00,2.17,2.2,2.17,2.2,119300.0,1.3964,1.4157,1.3964,1.4157,119300.0
2009-03-02 13:10:00,2.19,2.2,2.19,2.19,118900.0,1.4093,1.4157,1.4093,1.4093,118900.0
2009-03-02 13:15:00,2.19,2.2,2.17,2.18,132300.0,1.4093,1.4157,1.3964,1.4029,132300.0
2009-03-02 13:20:00,2.17,2.18,2.17,2.17,65800.0,1.3964,1.4029,1.3964,1.3964,65800.0
2009-03-02 13:25:00,2.17,2.19,2.17,2.18,138200.0,1.3964,1.4093,1.3964,1.4029,138200.0
2009-03-02 13:30:00,2.19,2.19,2.17,2.17,119900.0,1.4093,1.4093,1.3964,1.3964,119900.0
2009-03-02 13:35:00,2.17,2.18,2.16,2.17,88300.0,1.3964,1.4029,1.39,1.3964,88300.0
2009-03-02 13:40:00,2.16,2.17,2.16,2.17,29400.0,1.39,1.3964,1.39,1.3964,29400.0
2009-03-02 13:45:00,2.16,2.29,2.16,2.19,598400.0,1.39,1.4737,1.39,1.4093,598400.0
2009-03-02 13:50:00,2.19,2.2,2.17,2.19,89900.0,1.4093,1.4157,1.3964,1.4093,89900.0
2009-03-02 13:55:00,2.19,2.22,2.19,2.22,177400.0,1.4093,1.4286,1.4093,1.4286,177400.0
2009-03-02 14:00:00,2.22,2.26,2.21,2.23,596700.0,1.4286,1.4544,1.4222,1.435,596700.0
2009-03-02 14:05:00,2.23,2.26,2.23,2.25,95000.0,1.435,1.4544,1.435,1.4479,95000.0
2009-03-02 14:10:00,2.25,2.26,2.23,2.25,215800.0,1.4479,1.4544,1.435,1.4479,215800.0
2009-03-02 14:15:00,2.25,2.26,2.23,2.25,207900.0,1.4479,1.4544,1.435,1.4479,207900.0
2009-03-02 14:20:00,2.25,2.26,2.22,2.22,75000.0,1.4479,1.4544,1.4286,1.4286,75000.0
2009-03-02 14:25:00,2.22,2.23,2.2,2.21,97000.0,1.4286,1.435,1.4157,1.4222,97000.0
2009-03-02 14:30:00,2.21,2.24,2.19,2.23,339100.0,1.4222,1.4415,1.4093,1.435,339100.0
2009-03-02 14:35:00,2.23,2.23,2.21,2.21,101100.0,1.435,1.435,1.4222,1.4222,101100.0
2009-03-02 14:40:00,2.22,2.25,2.22,2.25,221100.0,1.4286,1.4479,1.4286,1.4479,221100.0
2009-03-02 14:45:00,2.24,2.25,2.21,2.21,90800.0,1.4415,1.4479,1.4222,1.4222,90800.0
2009-03-02 14:50:00,2.21,2.22,2.2,2.21,71100.0,1.4222,1.4286,1.4157,1.4222,71100.0
2009-03-02 14:55:00,2.21,2.22,2.18,2.2,259800.0,1.4222,1.4286,1.4029,1.4157,259800.0
2009-03-02 15:00:00,2.19,2.2,2.19,2.2,100900.0,1.4093,1.4157,1.4093,1.4157,100900.0
2009-03-02 15:05:00,2.19,2.22,2.19,2.22,230200.0,1.4093,1.4286,1.4093,1.4286,230200.0
2009-03-02 15:10:00,2.22,2.23,2.21,2.22,201900.0,1.4286,1.435,1.4222,1.4286,201900.0
2009-03-02 15:15:00,2.22,2.23,2.17,2.17,251700.0,1.4286,1.435,1.3964,1.3964,251700.0
2009-03-02 15:20:00,2.18,2.18,2.16,2.16,286700.0,1.4029,1.4029,1.39,1.39,286700.0
2009-03-02 15:25:00,2.16,2.2,2.15,2.2,256700.0,1.39,1.4157,1.3836,1.4157,256700.0
2009-03-02 15:30:00,2.2,2.22,2.19,2.22,236100.0,1.4157,1.4286,1.4093,1.4286,236100.0
2009-03-02 15:35:00,2.21,2.23,2.2,2.2,361300.0,1.4222,1.435,1.4157,1.4157,361300.0
2009-03-02 15:40:00,2.2,2.21,2.18,2.2,324100.0,1.4157,1.4222,1.4029,1.4157,324100.0
2009-03-02 15:45:00,2.2,2.21,2.18,2.18,332500.0,1.4157,1.4222,1.4029,1.4029,332500.0
2009-03-02 15:50:00,2.19,2.2,2.18,2.19,478500.0,1.4093,1.4157,1.4029,1.4093,478500.0
2009-03-02 15:55:00,2.19,2.2,2.18,2.19,457800.0,1.4093,1.4157,1.4029,1.4093,457800.0
2009-03-03 09:30:00,2.3,2.48,2.27,2.31,568800.0,1.4801,1.5959,1.4608,1.4865,568800.0
2009-03-03 09:35:00,2.32,2.32,2.23,2.32,290300.0,1.493,1.493,1.435,1.493,290300.0
2009-03-03 09:40:00,2.31,2.35,2.27,2.29,318800.0,1.4865,1.5123,1.4608,1.4737,318800.0
2009-03-03 09:45:00,2.29,2.31,2.25,2.28,361100.0,1.4737,1.4865,1.4479,1.4672,361100.0
2009-03-03 09:50:00,2.27,2.29,2.25,2.26,183100.0,1.4608,1.4737,1.4479,1.4544,183100.0
2009-03-03 09:55:00,2.27,2.27,2.22,2.26,217900.0,1.4608,1.4608,1.4286,1.4544,217900.0
2009-03-03 10:00:00,2.26,2.26,2.22,2.24,211500.0,1.4544,1.4544,1.4286,1.4415,211500.0
2009-03-03 10:05:00,2.23,2.26,2.23,2.26,312000.0,1.435,1.4544,1.435,1.4544,312000.0
2009-03-03 10:10:00,2.25,2.26,2.22,2.23,192800.0,1.4479,1.4544,1.4286,1.435,192800.0
2009-03-03 10:15:00,2.22,2.24,2.22,2.24,186200.0,1.4286,1.4415,1.4286,1.4415,186200.0
2009-03-03 10:20:00,2.24,2.25,2.23,2.23,110700.0,1.4415,1.4479,1.435,1.435,110700.0
2009-03-03 10:25:00,2.23,2.24,2.23,2.23,173900.0,1.435,1.4415,1.435,1.435,173900.0
2009-03-03 10:30:00,2.24,2.24,2.23,2.23,83500.0,1.4415,1.4415,1.435,1.435,83500.0
2009-03-03 10:35:00,2.23,2.28,2.23,2.26,659200.0,1.435,1.4672,1.435,1.4544,659200.0
2009-03-03 10:40:00,2.26,2.31,2.25,2.31,372600.0,1.4544,1.4865,1.4479,1.4865,372600.0
2009-03-03 10:45:00,2.3,2.32,2.3,2.31,287700.0,1.4801,1.493,1.4801,1.4865,287700.0
2009-03-03 10:50:00,2.3,2.31,2.29,2.3,242400.0,1.4801,1.4865,1.4737,1.4801,242400.0
2009-03-03 10:55:00,2.31,2.31,2.28,2.29,288500.0,1.4865,1.4865,1.4672,1.4737,288500.0
2009-03-03 11:00:00,2.3,2.31,2.29,2.3,167300.0,1.4801,1.4865,1.4737,1.4801,167300.0
2009-03-03 11:05:00,2.3,2.31,2.3,2.3,1456700.0,1.4801,1.4865,1.4801,1.4801,1456700.0
2009-03-03 11:10:00,2.3,2.31,2.28,2.29,208500.0,1.4801,1.4865,1.4672,1.4737,208500.0
2009-03-03 11:15:00,2.28,2.29,2.24,2.25,667600.0,1.4672,1.4737,1.4415,1.4479,667600.0
2009-03-03 11:20:00,2.24,2.25,2.23,2.25,138800.0,1.4415,1.4479,1.435,1.4479,138800.0
2009-03-03 11:25:00,2.25,2.26,2.24,2.26,90500.0,1.4479,1.4544,1.4415,1.4544,90500.0
2009-03-03 11:30:00,2.25,2.26,2.24,2.24,56900.0,1.4479,1.4544,1.4415,1.4415,56900.0
2009-03-03 11:35:00,2.25,2.25,2.23,2.23,58300.0,1.4479,1.4479,1.435,1.435,58300.0
2009-03-03 11:40:00,2.23,2.24,2.21,2.22,242100.0,1.435,1.4415,1.4222,1.4286,242100.0
2009-03-03 11:45:00,2.22,2.22,2.2,2.2,172400.0,1.4286,1.4286,1.4157,1.4157,172400.0
2009-03-03 11:50:00,2.21,2.21,2.18,2.19,470600.0,1.4222,1.4222,1.4029,1.4093,470600.0
2009-03-03 11:55:00,2.19,2.2,2.18,2.19,86500.0,1.4093,1.4157,1.4029,1.4093,86500.0
2009-03-03 12:00:00,2.19,2.21,2.19,2.2,136100.0,1.4093,1.4222,1.4093,1.4157,136100.0
2009-03-03 12:05:00,2.19,2.21,2.19,2.2,121700.0,1.4093,1.4222,1.4093,1.4157,121700.0
2009-03-03 12:10:00,2.2,2.21,2.19,2.19,138500.0,1.4157,1.4222,1.4093,1.4093,138500.0
2009-03-03 12:15:00,2.19,2.2,2.19,2.2,199800.0,1.4093,1.4157,1.4093,1.4157,199800.0
2009-03-03 12:20:00,2.2,2.21,2.19,2.2,550600.0,1.4157,1.4222,1.4093,1.4157,550600.0
2009-03-03 12:25:00,2.2,2.22,2.19,2.2,297900.0,1.4157,1.4286,1.4093,1.4157,297900.0
2009-03-03 12:30:00,2.2,2.2,2.19,2.2,414500.0,1.4157,1.4157,1.4093,1.4157,414500.0
2009-03-03 12:35:00,2.2,2.2,2.19,2.2,27500.0,1.4157,1.4157,1.4093,1.4157,27500.0
2009-03-03 12:40:00,2.19,2.2,2.19,2.19,20500.0,1.4093,1.4157,1.4093,1.4093,20500.0
2009-03-03 12:45:00,2.19,2.2,2.19,2.2,66900.0,1.4093,1.4157,1.4093,1.4157,66900.0
2009-03-03 12:50:00,2.2,2.2,2.17,2.2,167400.0,1.4157,1.4157,1.3964,1.4157,167400.0
2009-03-03 12:55:00,2.19,2.2,2.18,2.19,165600.0,1.4093,1.4157,1.4029,1.4093,165600.0
2009-03-03 13:00:00,2.2,2.2,2.18,2.18,57500.0,1.4157,1.4157,1.4029,1.4029,57500.0
2009-03-03 13:05:00,2.19,2.2,2.18,2.19,73300.0,1.4093,1.4157,1.4029,1.4093,73300.0
2009-03-03 13:10:00,2.2,2.2,2.18,2.18,146200.0,1.4157,1.4157,1.4029,1.4029,146200.0
2009-03-03 13:15:00,2.17,2.18,2.17,2.18,569800.0,1.3964,1.4029,1.3964,1.4029,569800.0
2009-03-03 13:20:00,2.18,2.19,2.17,2.18,186800.0,1.4029,1.4093,1.3964,1.4029,186800.0
2009-03-03 13:25:00,2.18,2.18,2.17,2.18,49200.0,1.4029,1.4029,1.3964,1.4029,49200.0
2009-03-03 13:30:00,2.18,2.18,2.17,2.17,38400.0,1.4029,1.4029,1.3964,1.3964,38400.0
2009-03-03 13:35:00,2.18,2.18,2.15,2.16,147000.0,1.4029,1.4029,1.3836,1.39,147000.0
2009-03-03 13:40:00,2.17,2.18,2.16,2.18,23900.0,1.3964,1.4029,1.39,1.4029,23900.0
2009-03-03 13:45:00,2.18,2.18,2.17,2.17,22600.0,1.4029,1.4029,1.3964,1.3964,22600.0
2009-03-03 13:50:00,2.18,2.18,2.17,2.17,60400.0,1.4029,1.4029,1.3964,1.3964,60400.0
2009-03-03 13:55:00,2.18,2.18,2.17,2.18,21700.0,1.4029,1.4029,1.3964,1.4029,21700.0
2009-03-03 14:00:00,2.18,2.18,2.17,2.17,92500.0,1.4029,1.4029,1.3964,1.3964,92500.0
2009-03-03 14:05:00,2.18,2.18,2.17,2.18,135600.0,1.4029,1.4029,1.3964,1.4029,135600.0
2009-03-03 14:10:00,2.18,2.18,2.17,2.17,127200.0,1.4029,1.4029,1.3964,1.3964,127200.0
2009-03-03 14:15:00,2.17,2.18,2.17,2.18,61000.0,1.3964,1.4029,1.3964,1.4029,61000.0
2009-03-03 14:20:00,2.18,2.18,2.17,2.18,72500.0,1.4029,1.4029,1.3964,1.4029,72500.0
2009-03-03 14:25:00,2.17,2.18,2.17,2.18,90100.0,1.3964,1.4029,1.3964,1.4029,90100.0
2009-03-03 14:30:00,2.17,2.18,2.17,2.18,63200.0,1.3964,1.4029,1.3964,1.4029,63200.0
2009-03-03 14:35:00,2.18,2.35,2.17,2.34,2963200.0,1.4029,1.5123,1.3964,1.5058,2963200.0
2009-03-03 14:40:00,2.34,2.6,2.29,2.53,5723100.0,1.5058,1.6731,1.4737,1.6281,5723100.0
2009-03-03 14:45:00,2.53,2.65,2.44,2.5,2398900.0,1.6281,1.7053,1.5702,1.6088,2398900.0
2009-03-03 14:50:00,2.51,2.53,2.4,2.45,1191700.0,1.6152,1.6281,1.5444,1.5766,1191700.0
2009-03-03 14:55:00,2.45,2.55,2.45,2.5,1540700.0,1.5766,1.641,1.5766,1.6088,1540700.0
2009-03-03 15:00:00,2.5,2.52,2.45,2.47,983400.0,1.6088,1.6217,1.5766,1.5895,983400.0
2009-03-03 15:05:00,2.47,2.47,2.3,2.4,1482900.0,1.5895,1.5895,1.4801,1.5444,1482900.0
2009-03-03 15:10:00,2.4,2.44,2.36,2.41,540100.0,1.5444,1.5702,1.5187,1.5509,540100.0
2009-03-03 15:15:00,2.41,2.46,2.38,2.45,423200.0,1.5509,1.5831,1.5316,1.5766,423200.0
2009-03-03 15:20:00,2.45,2.47,2.33,2.34,781600.0,1.5766,1.5895,1.4994,1.5058,781600.0
2009-03-03 15:25:00,2.33,2.35,2.28,2.31,648300.0,1.4994,1.5123,1.4672,1.4865,648300.0
2009-03-03 15:30:00,2.31,2.34,2.31,2.33,208800.0,1.4865,1.5058,1.4865,1.4994,208800.0
2009-03-03 15:35:00,2.33,2.34,2.25,2.27,662900.0,1.4994,1.5058,1.4479,1.4608,662900.0
2009-03-03 15:40:00,2.26,2.32,2.25,2.28,504400.0,1.4544,1.493,1.4479,1.4672,504400.0
2009-03-03 15:45:00,2.28,2.3,2.25,2.29,621800.0,1.4672,1.4801,1.4479,1.4737,621800.0
2009-03-03 15:50:00,2.29,2.34,2.29,2.33,505400.0,1.4737,1.5058,1.4737,1.4994,505400.0
2009-03-03 15:55:00,2.32,2.33,2.27,2.3,779500.0,1.493,1.4994,1.4608,1.4801,779500.0
2009-03-04 09:30:00,2.4,2.52,2.35,2.37,751800.0,1.5444,1.6217,1.5123,1.5251,751800.0
2009-03-04 09:35:00,2.38,2.54,2.37,2.38,371400.0,1.5316,1.6345,1.5251,1.5316,371400.0
2009-03-04 09:40:00,2.38,2.4,2.3,2.3,876600.0,1.5316,1.5444,1.4801,1.4801,876600.0
2009-03-04 09:45:00,2.3,2.36,2.3,2.32,301300.0,1.4801,1.5187,1.4801,1.493,301300.0
2009-03-04 09:50:00,2.32,2.35,2.29,2.34,1081200.0,1.493,1.5123,1.4737,1.5058,1081200.0
2009-03-04 09:55:00,2.33,2.35,2.27,2.29,301200.0,1.4994,1.5123,1.4608,1.4737,301200.0
2009-03-04 10:00:00,2.29,2.33,2.27,2.31,215600.0,1.4737,1.4994,1.4608,1.4865,215600.0
2009-03-04 10:05:00,2.31,2.33,2.28,2.28,452900.0,1.4865,1.4994,1.4672,1.4672,452900.0
2009-03-04 10:10:00,2.28,2.28,2.23,2.23,308600.0,1.4672,1.4672,1.435,1.435,308600.0
2009-03-04 10:15:00,2.23,2.24,2.21,2.22,163400.0,1.435,1.4415,1.4222,1.4286,163400.0
2009-03-04 10:20:00,2.22,2.22,2.2,2.21,291700.0,1.4286,1.4286,1.4157,1.4222,291700.0
2009-03-04 10:25:00,2.21,2.24,2.21,2.23,463500.0,1.4222,1.4415,1.4222,1.435,463500.0
2009-03-04 10:30:00,2.23,2.24,2.2,2.21,284100.0,1.435,1.4415,1.4157,1.4222,284100.0
2009-03-04 10:35:00,2.2,2.21,2.16,2.17,808200.0,1.4157,1.4222,1.39,1.3964,808200.0
2009-03-04 10:40:00,2.17,2.21,2.17,2.21,455800.0,1.3964,1.4222,1.3964,1.4222,455800.0
2009-03-04 10:45:00,2.2,2.23,2.2,2.22,434100.0,1.4157,1.435,1.4157,1.4286,434100.0
2009-03-04 10:50:00,2.23,2.24,2.22,2.24,554900.0,1.435,1.4415,1.4286,1.4415,554900.0
2009-03-04 10:55:00,2.24,2.24,2.22,2.22,82800.0,1.4415,1.4415,1.4286,1.4286,82800.0
2009-03-04 11:00:00,2.22,2.22,2.2,2.21,313600.0,1.4286,1.4286,1.4157,1.4222,313600.0
2009-03-04 11:05:00,2.21,2.22,2.2,2.21,290400.0,1.4222,1.4286,1.4157,1.4222,290400.0
2009-03-04 11:10:00,2.21,2.21,2.2,2.21,501600.0,1.4222,1.4222,1.4157,1.4222,501600.0
2009-03-04 11:15:00,2.2,2.21,2.19,2.2,556000.0,1.4157,1.4222,1.4093,1.4157,556000.0
2009-03-04 11:20:00,2.2,2.21,2.19,2.21,131000.0,1.4157,1.4222,1.4093,1.4222,131000.0
2009-03-04 11:25:00,2.2,2.21,2.19,2.19,217800.0,1.4157,1.4222,1.4093,1.4093,217800.0
2009-03-04 11:30:00,2.2,2.21,2.19,2.2,620100.0,1.4157,1.4222,1.4093,1.4157,620100.0
2009-03-04 11:35:00,2.2,2.2,2.18,2.18,327700.0,1.4157,1.4157,1.4029,1.4029,327700.0
2009-03-04 11:40:00,2.19,2.2,2.17,2.18,555400.0,1.4093,1.4157,1.3964,1.4029,555400.0
2009-03-04 11:45:00,2.17,2.19,2.17,2.19,86800.0,1.3964,1.4093,1.3964,1.4093,86800.0
2009-03-04 11:50:00,2.19,2.19,2.18,2.18,88700.0,1.4093,1.4093,1.4029,1.4029,88700.0
2009-03-04 11:55:00,2.18,2.19,2.18,2.18,139100.0,1.4029,1.4093,1.4029,1.4029,139100.0
2009-03-04 12:00:00,2.19,2.19,2.18,2.18,110300.0,1.4093,1.4093,1.4029,1.4029,110300.0
2009-03-04 12:05:00,2.18,2.19,2.18,2.19,88900.0,1.4029,1.4093,1.4029,1.4093,88900.0
2009-03-04 12:10:00,2.18,2.19,2.18,2.19,51500.0,1.4029,1.4093,1.4029,1.4093,51500.0
2009-03-04 12:15:00,2.18,2.19,2.17,2.18,541100.0,1.4029,1.4093,1.3964,1.4029,541100.0
2009-03-04 12:20:00,2.18,2.18,2.17,2.18,119500.0,1.4029,1.4029,1.3964,1.4029,119500.0
2009-03-04 12:25:00,2.17,2.18,2.17,2.18,90700.0,1.3964,1.4029,1.3964,1.4029,90700.0
2009-03-04 12:30:00,2.17,2.22,2.17,2.22,447300.0,1.3964,1.4286,1.3964,1.4286,447300.0
2009-03-04 12:35:00,2.21,2.21,2.19,2.21,465600.0,1.4222,1.4222,1.4093,1.4222,465600.0
2009-03-04 12:40:00,2.21,2.22,2.2,2.22,179000.0,1.4222,1.4286,1.4157,1.4286,179000.0
2009-03-04 12:45:00,2.22,2.22,2.2,2.2,97600.0,1.4286,1.4286,1.4157,1.4157,97600.0
2009-03-04 12:50:00,2.21,2.21,2.19,2.2,178500.0,1.4222,1.4222,1.4093,1.4157,178500.0
2009-03-04 12:55:00,2.19,2.2,2.18,2.19,146700.0,1.4093,1.4157,1.4029,1.4093,146700.0
2009-03-04 13:00:00,2.18,2.2,2.18,2.19,161700.0,1.4029,1.4157,1.4029,1.4093,161700.0
2009-03-04 13:05:00,2.19,2.2,2.17,2.18,594300.0,1.4093,1.4157,1.3964,1.4029,594300.0
2009-03-04 13:10:00,2.18,2.18,2.17,2.17,89900.0,1.4029,1.4029,1.3964,1.3964,89900.0
2009-03-04 13:15:00,2.17,2.18,2.17,2.17,50400.0,1.3964,1.4029,1.3964,1.3964,50400.0
2009-03-04 13:20:00,2.18,2.18,2.17,2.18,587800.0,1.4029,1.4029,1.3964,1.4029,587800.0
2009-03-04 13:25:00,2.17,2.2,2.17,2.2,182300.0,1.3964,1.4157,1.3964,1.4157,182300.0
2009-03-04 13:30:00,2.19,2.21,2.17,2.17,499600.0,1.4093,1.4222,1.3964,1.3964,499600.0
2009-03-04 13:35:00,2.17,2.19,2.16,2.16,262400.0,1.3964,1.4093,1.39,1.39,262400.0
2009-03-04 13:40:00,2.17,2.19,2.16,2.18,131500.0,1.3964,1.4093,1.39,1.4029,131500.0
2009-03-04 13:45:00,2.18,2.19,2.17,2.17,63600.0,1.4029,1.4093,1.3964,1.3964,63600.0
2009-03-04 13:50:00,2.17,2.18,2.17,2.17,79900.0,1.3964,1.4029,1.3964,1.3964,79900.0
2009-03-04 13:55:00,2.17,2.18,2.16,2.16,109800.0,1.3964,1.4029,1.39,1.39,109800.0
2009-03-04 14:00:00,2.16,2.17,2.16,2.16,35400.0,1.39,1.3964,1.39,1.39,35400.0
2009-03-04 14:05:00,2.16,2.19,2.16,2.18,220200.0,1.39,1.4093,1.39,1.4029,220200.0
2009-03-04 14:10:00,2.18,2.19,2.17,2.17,180400.0,1.4029,1.4093,1.3964,1.3964,180400.0
2009-03-04 14:15:00,2.18,2.18,2.17,2.18,164000.0,1.4029,1.4029,1.3964,1.4029,164000.0
2009-03-04 14:20:00,2.17,2.18,2.17,2.18,55200.0,1.3964,1.4029,1.3964,1.4029,55200.0
2009-03-04 14:25:00,2.18,2.18,2.17,2.18,86900.0,1.4029,1.4029,1.3964,1.4029,86900.0
2009-03-04 14:30:00,2.17,2.18,2.17,2.18,44000.0,1.3964,1.4029,1.3964,1.4029,44000.0
2009-03-04 14:35:00,2.17,2.19,2.17,2.19,183400.0,1.3964,1.4093,1.3964,1.4093,183400.0
2009-03-04 14:40:00,2.19,2.2,2.18,2.2,358400.0,1.4093,1.4157,1.4029,1.4157,358400.0
2009-03-04 14:45:00,2.2,2.21,2.19,2.21,606300.0,1.4157,1.4222,1.4093,1.4222,606300.0
2009-03-04 14:50:00,2.21,2.27,2.21,2.26,740200.0,1.4222,1.4608,1.4222,1.4544,740200.0
2009-03-04 14:55:00,2.26,2.26,2.19,2.23,675900.0,1.4544,1.4544,1.4093,1.435,675900.0
2009-03-04 15:00:00,2.23,2.24,2.22,2.22,716300.0,1.435,1.4415,1.4286,1.4286,716300.0
2009-03-04 15:05:00,2.23,2.25,2.22,2.24,724500.0,1.435,1.4479,1.4286,1.4415,724500.0
2009-03-04 15:10:00,2.24,2.3,2.23,2.24,521800.0,1.4415,1.4801,1.435,1.4415,521800.0
2009-03-04 15:15:00,2.24,2.37,2.24,2.3,1230900.0,1.4415,1.5251,1.4415,1.4801,1230900.0
2009-03-04 15:20:00,2.3,2.3,2.25,2.29,395600.0,1.4801,1.4801,1.4479,1.4737,395600.0
2009-03-04 15:25:00,2.28,2.29,2.26,2.27,255500.0,1.4672,1.4737,1.4544,1.4608,255500.0
2009-03-04 15:30:00,2.27,2.28,2.25,2.28,259300.0,1.4608,1.4672,1.4479,1.4672,259300.0
2009-03-04 15:35:00,2.27,2.28,2.24,2.27,547800.0,1.4608,1.4672,1.4415,1.4608,547800.0
2009-03-04 15:40:00,2.26,2.27,2.25,2.27,254400.0,1.4544,1.4608,1.4479,1.4608,254400.0
2009-03-04 15:45:00,2.27,2.27,2.22,2.24,402800.0,1.4608,1.4608,1.4286,1.4415,402800.0
2009-03-04 15:50:00,2.25,2.25,2.23,2.24,472200.0,1.4479,1.4479,1.435,1.4415,472200.0
2009-03-04 15:55:00,2.23,2.24,2.21,2.23,828000.0,1.435,1.4415,1.4222,1.435,828000.0
2009-03-05 09:30:00,2.21,2.22,2.1,2.17,1548500.0,1.4222,1.4286,1.3514,1.3964,1548500.0
2009-03-05 09:35:00,2.17,2.29,2.17,2.24,515500.0,1.3964,1.4737,1.3964,1.4415,515500.0
2009-03-05 09:40:00,2.24,2.26,2.17,2.21,260700.0,1.4415,1.4544,1.3964,1.4222,260700.0
2009-03-05 09:45:00,2.22,2.27,2.21,2.24,263800.0,1.4286,1.4608,1.4222,1.4415,263800.0
2009-03-05 09:50:00,2.23,2.23,2.19,2.2,351800.0,1.435,1.435,1.4093,1.4157,351800.0
2009-03-05 09:55:00,2.2,2.2,2.14,2.15,567700.0,1.4157,1.4157,1.3771,1.3836,567700.0
2009-03-05 10:00:00,2.15,2.2,2.14,2.16,531000.0,1.3836,1.4157,1.3771,1.39,531000.0
2009-03-05 10:05:00,2.15,2.18,2.15,2.17,200800.0,1.3836,1.4029,1.3836,1.3964,200800.0
2009-03-05 10:10:00,2.18,2.18,2.14,2.15,226200.0,1.4029,1.4029,1.3771,1.3836,226200.0
2009-03-05 10:15:00,2.15,2.17,2.14,2.17,175800.0,1.3836,1.3964,1.3771,1.3964,175800.0
2009-03-05 10:20:00,2.16,2.16,2.13,2.13,174100.0,1.39,1.39,1.3707,1.3707,174100.0
2009-03-05 10:25:00,2.14,2.17,2.13,2.17,110200.0,1.3771,1.3964,1.3707,1.3964,110200.0
2009-03-05 10:30:00,2.17,2.17,2.16,2.17,86400.0,1.3964,1.3964,1.39,1.3964,86400.0
2009-03-05 10:35:00,2.17,2.17,2.16,2.17,65300.0,1.3964,1.3964,1.39,1.3964,65300.0
2009-03-05 10:40:00,2.17,2.17,2.16,2.17,61600.0,1.3964,1.3964,1.39,1.3964,61600.0
2009-03-05 10:45:00,2.16,2.17,2.13,2.14,141000.0,1.39,1.3964,1.3707,1.3771,141000.0
2009-03-05 10:50:00,2.13,2.14,2.11,2.11,289300.0,1.3707,1.3771,1.3578,1.3578,289300.0
2009-03-05 10:55:00,2.11,2.12,2.07,2.08,676700.0,1.3578,1.3643,1.3321,1.3385,676700.0
2009-03-05 11:00:00,2.08,2.09,2.07,2.08,237100.0,1.3385,1.345,1.3321,1.3385,237100.0
2009-03-05 11:05:00,2.07,2.08,2.07,2.08,197400.0,1.3321,1.3385,1.3321,1.3385,197400.0
2009-03-05 11:10:00,2.08,2.1,2.07,2.08,249900.0,1.3385,1.3514,1.3321,1.3385,249900.0
2009-03-05 11:15:00,2.09,2.09,2.08,2.09,109500.0,1.345,1.345,1.3385,1.345,109500.0
2009-03-05 11:20:00,2.09,2.09,2.06,2.06,222400.0,1.345,1.345,1.3256,1.3256,222400.0
2009-03-05 11:25:00,2.07,2.07,2.02,2.03,608400.0,1.3321,1.3321,1.2999,1.3063,608400.0
2009-03-05 11:30:00,2.04,2.05,2.02,2.02,359800.0,1.3128,1.3192,1.2999,1.2999,359800.0
2009-03-05 11:35:00,2.03,2.03,2.01,2.01,380700.0,1.3063,1.3063,1.2935,1.2935,380700.0
2009-03-05 11:40:00,2.01,2.02,2.01,2.01,229900.0,1.2935,1.2999,1.2935,1.2935,229900.0
2009-03-05 11:45:00,2.02,2.03,1.97,2.0,1607800.0,1.2999,1.3063,1.2677,1.287,1607800.0
2009-03-05 11:50:00,2.0,2.01,1.96,1.96,300400.0,1.287,1.2935,1.2613,1.2613,300400.0
2009-03-05 11:55:00,1.96,1.97,1.91,1.93,468700.0,1.2613,1.2677,1.2291,1.242,468700.0
2009-03-05 12:00:00,1.93,1.96,1.92,1.95,256100.0,1.242,1.2613,1.2356,1.2549,256100.0
2009-03-05 12:05:00,1.95,1.96,1.94,1.96,75400.0,1.2549,1.2613,1.2484,1.2613,75400.0
2009-03-05 12:10:00,1.96,1.96,1.93,1.94,165200.0,1.2613,1.2613,1.242,1.2484,165200.0
2009-03-05 12:15:00,1.94,1.94,1.88,1.91,713400.0,1.2484,1.2484,1.2098,1.2291,713400.0
2009-03-05 12:20:00,1.91,1.95,1.9,1.94,108400.0,1.2291,1.2549,1.2227,1.2484,108400.0
2009-03-05 12:25:00,1.95,1.98,1.94,1.97,118500.0,1.2549,1.2742,1.2484,1.2677,118500.0
2009-03-05 12:30:00,1.98,1.99,1.97,1.99,122500.0,1.2742,1.2806,1.2677,1.2806,122500.0
2009-03-05 12:35:00,1.99,1.99,1.96,1.96,161400.0,1.2806,1.2806,1.2613,1.2613,161400.0
2009-03-05 12:40:00,1.96,1.97,1.95,1.97,105900.0,1.2613,1.2677,1.2549,1.2677,105900.0
2009-03-05 12:45:00,1.97,1.97,1.95,1.96,113800.0,1.2677,1.2677,1.2549,1.2613,113800.0
2009-03-05 12:50:00,1.96,1.96,1.95,1.95,84100.0,1.2613,1.2613,1.2549,1.2549,84100.0
2009-03-05 12:55:00,1.95,1.96,1.92,1.92,173200.0,1.2549,1.2613,1.2356,1.2356,173200.0
2009-03-05 13:00:00,1.93,1.93,1.91,1.91,107500.0,1.242,1.242,1.2291,1.2291,107500.0
2009-03-05 13:05:00,1.92,1.92,1.9,1.92,228800.0,1.2356,1.2356,1.2227,1.2356,228800.0
2009-03-05 13:10:00,1.92,1.95,1.91,1.95,303600.0,1.2356,1.2549,1.2291,1.2549,303600.0
2009-03-05 13:15:00,1.94,1.95,1.94,1.95,113900.0,1.2484,1.2549,1.2484,1.2549,113900.0
2009-03-05 13:20:00,1.95,1.95,1.94,1.95,72100.0,1.2549,1.2549,1.2484,1.2549,72100.0
2009-03-05 13:25:00,1.94,1.95,1.93,1.95,153100.0,1.2484,1.2549,1.242,1.2549,153100.0
2009-03-05 13:30:00,1.94,1.99,1.94,1.99,257000.0,1.2484,1.2806,1.2484,1.2806,257000.0
2009-03-05 13:35:00,1.99,2.01,1.93,1.93,527400.0,1.2806,1.2935,1.242,1.242,527400.0
2009-03-05 13:40:00,1.93,1.93,1.91,1.92,112600.0,1.242,1.242,1.2291,1.2356,112600.0
2009-03-05 13:45:00,1.92,1.93,1.91,1.91,123900.0,1.2356,1.242,1.2291,1.2291,123900.0
2009-03-05 13:50:00,1.92,1.94,1.91,1.94,180700.0,1.2356,1.2484,1.2291,1.2484,180700.0
2009-03-05 13:55:00,1.93,1.98,1.89,1.96,664000.0,1.242,1.2742,1.2162,1.2613,664000.0
2009-03-05 14:00:00,1.97,1.99,1.94,1.99,479000.0,1.2677,1.2806,1.2484,1.2806,479000.0
2009-03-05 14:05:00,1.98,2.02,1.98,1.99,448500.0,1.2742,1.2999,1.2742,1.2806,448500.0
2009-03-05 14:10:00,1.98,2.0,1.98,2.0,362100.0,1.2742,1.287,1.2742,1.287,362100.0
2009-03-05 14:15:00,2.0,2.03,2.0,2.01,539700.0,1.287,1.3063,1.287,1.2935,539700.0
2009-03-05 14:20:00,2.0,2.02,1.99,2.0,696300.0,1.287,1.2999,1.2806,1.287,696300.0
2009-03-05 14:25:00,2.0,2.02,1.99,2.02,322900.0,1.287,1.2999,1.2806,1.2999,322900.0
2009-03-05 14:30:00,2.02,2.03,2.01,2.03,221400.0,1.2999,1.3063,1.2935,1.3063,221400.0
2009-03-05 14:35:00,2.02,2.03,1.99,2.02,749100.0,1.2999,1.3063,1.2806,1.2999,749100.0
2009-03-05 14:40:00,2.02,2.05,2.02,2.03,217100.0,1.2999,1.3192,1.2999,1.3063,217100.0
2009-03-05 14:45:00,2.04,2.06,2.0,2.01,922600.0,1.3128,1.3256,1.287,1.2935,922600.0
2009-03-05 14:50:00,2.01,2.02,1.99,1.99,337400.0,1.2935,1.2999,1.2806,1.2806,337400.0
2009-03-05 14:55:00,1.99,2.01,1.96,1.99,475700.0,1.2806,1.2935,1.2613,1.2806,475700.0
2009-03-05 15:00:00,1.98,1.99,1.95,1.98,308500.0,1.2742,1.2806,1.2549,1.2742,308500.0
2009-03-05 15:05:00,1.98,2.0,1.95,1.96,347700.0,1.2742,1.287,1.2549,1.2613,347700.0
2009-03-05 15:10:00,1.95,2.01,1.95,2.0,395500.0,1.2549,1.2935,1.2549,1.287,395500.0
2009-03-05 15:15:00,2.0,2.01,1.98,1.98,228300.0,1.287,1.2935,1.2742,1.2742,228300.0
2009-03-05 15:20:00,1.98,1.99,1.96,1.96,197900.0,1.2742,1.2806,1.2613,1.2613,197900.0
2009-03-05 15:25:00,1.97,2.0,1.96,2.0,164800.0,1.2677,1.287,1.2613,1.287,164800.0
2009-03-05 15:30:00,1.99,2.0,1.98,1.99,260100.0,1.2806,1.287,1.2742,1.2806,260100.0
2009-03-05 15:35:00,1.99,1.99,1.95,1.96,166800.0,1.2806,1.2806,1.2549,1.2613,166800.0
2009-03-05 15:40:00,1.95,1.97,1.95,1.96,180400.0,1.2549,1.2677,1.2549,1.2613,180400.0
2009-03-05 15:45:00,1.96,2.0,1.95,1.99,364600.0,1.2613,1.287,1.2549,1.2806,364600.0
2009-03-05 15:50:00,1.99,1.99,1.97,1.99,292800.0,1.2806,1.2806,1.2677,1.2806,292800.0
2009-03-05 15:55:00,1.99,2.0,1.98,1.99,722700.0,1.2806,1.287,1.2742,1.2806,722700.0
2009-03-06 09:30:00,2.07,2.1,1.94,1.97,461900.0,1.3321,1.3514,1.2484,1.2677,461900.0
2009-03-06 09:35:00,1.96,2.0,1.92,1.97,256500.0,1.2613,1.287,1.2356,1.2677,256500.0
2009-03-06 09:40:00,1.97,2.06,1.94,2.04,326200.0,1.2677,1.3256,1.2484,1.3128,326200.0
2009-03-06 09:45:00,2.04,2.05,2.0,2.02,240700.0,1.3128,1.3192,1.287,1.2999,240700.0
2009-03-06 09:50:00,2.02,2.02,2.0,2.0,136500.0,1.2999,1.2999,1.287,1.287,136500.0
2009-03-06 09:55:00,2.01,2.01,1.92,1.93,440500.0,1.2935,1.2935,1.2356,1.242,440500.0
2009-03-06 10:00:00,1.92,1.96,1.92,1.95,420500.0,1.2356,1.2613,1.2356,1.2549,420500.0
2009-03-06 10:05:00,1.95,1.96,1.92,1.92,198500.0,1.2549,1.2613,1.2356,1.2356,198500.0
2009-03-06 10:10:00,1.92,1.93,1.92,1.92,109300.0,1.2356,1.242,1.2356,1.2356,109300.0
2009-03-06 10:15:00,1.92,1.93,1.89,1.89,688800.0,1.2356,1.242,1.2162,1.2162,688800.0
2009-03-06 10:20:00,1.89,1.9,1.85,1.88,551000.0,1.2162,1.2227,1.1905,1.2098,551000.0
2009-03-06 10:25:00,1.87,1.88,1.84,1.84,377300.0,1.2034,1.2098,1.1841,1.1841,377300.0
2009-03-06 10:30:00,1.85,1.86,1.73,1.73,1651500.0,1.1905,1.1969,1.1133,1.1133,1651500.0
2009-03-06 10:35:00,1.73,1.75,1.56,1.64,2634400.0,1.1133,1.1262,1.0039,1.0554,2634400.0
2009-03-06 10:40:00,1.64,1.71,1.64,1.69,1042700.0,1.0554,1.1004,1.0554,1.0875,1042700.0
2009-03-06 10:45:00,1.68,1.7,1.66,1.69,351300.0,1.0811,1.094,1.0682,1.0875,351300.0
2009-03-06 10:50:00,1.68,1.7,1.62,1.67,615000.0,1.0811,1.094,1.0425,1.0747,615000.0
2009-03-06 10:55:00,1.67,1.68,1.64,1.65,256000.0,1.0747,1.0811,1.0554,1.0618,256000.0
2009-03-06 11:00:00,1.66,1.67,1.65,1.67,129700.0,1.0682,1.0747,1.0618,1.0747,129700.0
2009-03-06 11:05:00,1.67,1.7,1.66,1.69,218100.0,1.0747,1.094,1.0682,1.0875,218100.0
2009-03-06 11:10:00,1.69,1.71,1.67,1.7,307500.0,1.0875,1.1004,1.0747,1.094,307500.0
2009-03-06 11:15:00,1.7,1.72,1.68,1.68,351700.0,1.094,1.1069,1.0811,1.0811,351700.0
2009-03-06 11:20:00,1.68,1.7,1.68,1.7,198700.0,1.0811,1.094,1.0811,1.094,198700.0
2009-03-06 11:25:00,1.7,1.78,1.68,1.77,459300.0,1.094,1.1455,1.0811,1.139,459300.0
2009-03-06 11:30:00,1.78,1.79,1.73,1.78,269400.0,1.1455,1.1519,1.1133,1.1455,269400.0
2009-03-06 11:35:00,1.78,1.81,1.78,1.8,364100.0,1.1455,1.1648,1.1455,1.1583,364100.0
2009-03-06 11:40:00,1.8,1.8,1.75,1.77,220200.0,1.1583,1.1583,1.1262,1.139,220200.0
2009-03-06 11:45:00,1.77,1.79,1.77,1.79,97100.0,1.139,1.1519,1.139,1.1519,97100.0
2009-03-06 11:50:00,1.78,1.79,1.78,1.78,55900.0,1.1455,1.1519,1.1455,1.1455,55900.0
2009-03-06 11:55:00,1.77,1.78,1.77,1.78,52100.0,1.139,1.1455,1.139,1.1455,52100.0
2009-03-06 12:00:00,1.77,1.78,1.77,1.77,114400.0,1.139,1.1455,1.139,1.139,114400.0
2009-03-06 12:05:00,1.77,1.78,1.76,1.77,93300.0,1.139,1.1455,1.1326,1.139,93300.0
2009-03-06 12:10:00,1.76,1.77,1.75,1.75,167400.0,1.1326,1.139,1.1262,1.1262,167400.0
2009-03-06 12:15:00,1.76,1.76,1.75,1.75,57400.0,1.1326,1.1326,1.1262,1.1262,57400.0
2009-03-06 12:20:00,1.75,1.76,1.73,1.74,153800.0,1.1262,1.1326,1.1133,1.1197,153800.0
2009-03-06 12:25:00,1.75,1.75,1.73,1.73,70100.0,1.1262,1.1262,1.1133,1.1133,70100.0
2009-03-06 12:30:00,1.73,1.74,1.72,1.72,85100.0,1.1133,1.1197,1.1069,1.1069,85100.0
2009-03-06 12:35:00,1.72,1.73,1.71,1.72,171200.0,1.1069,1.1133,1.1004,1.1069,171200.0
2009-03-06 12:40:00,1.71,1.72,1.7,1.71,102900.0,1.1004,1.1069,1.094,1.1004,102900.0
2009-03-06 12:45:00,1.71,1.72,1.69,1.71,355400.0,1.1004,1.1069,1.0875,1.1004,355400.0
2009-03-06 12:50:00,1.71,1.72,1.69,1.69,147400.0,1.1004,1.1069,1.0875,1.0875,147400.0
2009-03-06 12:55:00,1.69,1.7,1.69,1.7,33100.0,1.0875,1.094,1.0875,1.094,33100.0
2009-03-06 13:00:00,1.69,1.7,1.69,1.69,63800.0,1.0875,1.094,1.0875,1.0875,63800.0
2009-03-06 13:05:00,1.69,1.7,1.69,1.69,58900.0,1.0875,1.094,1.0875,1.0875,58900.0
2009-03-06 13:10:00,1.69,1.71,1.69,1.7,324800.0,1.0875,1.1004,1.0875,1.094,324800.0
2009-03-06 13:15:00,1.69,1.7,1.69,1.69,19600.0,1.0875,1.094,1.0875,1.0875,19600.0
2009-03-06 13:20:00,1.69,1.7,1.69,1.69,34900.0,1.0875,1.094,1.0875,1.0875,34900.0
2009-03-06 13:25:00,1.7,1.7,1.69,1.7,84300.0,1.094,1.094,1.0875,1.094,84300.0
2009-03-06 13:30:00,1.7,1.7,1.69,1.69,24800.0,1.094,1.094,1.0875,1.0875,24800.0
2009-03-06 13:35:00,1.69,1.7,1.69,1.69,37100.0,1.0875,1.094,1.0875,1.0875,37100.0
2009-03-06 13:40:00,1.7,1.7,1.69,1.69,61400.0,1.094,1.094,1.0875,1.0875,61400.0
2009-03-06 13:45:00,1.69,1.7,1.69,1.69,69000.0,1.0875,1.094,1.0875,1.0875,69000.0
2009-03-06 13:50:00,1.7,1.7,1.69,1.7,58700.0,1.094,1.094,1.0875,1.094,58700.0
2009-03-06 13:55:00,1.69,1.7,1.69,1.69,65200.0,1.0875,1.094,1.0875,1.0875,65200.0
2009-03-06 14:00:00,1.7,1.72,1.69,1.71,367600.0,1.094,1.1069,1.0875,1.1004,367600.0
2009-03-06 14:05:00,1.71,1.74,1.67,1.72,504500.0,1.1004,1.1197,1.0747,1.1069,504500.0
2009-03-06 14:10:00,1.73,1.74,1.7,1.71,265900.0,1.1133,1.1197,1.094,1.1004,265900.0
2009-03-06 14:15:00,1.71,1.71,1.68,1.69,117700.0,1.1004,1.1004,1.0811,1.0875,117700.0
2009-03-06 14:20:00,1.69,1.69,1.68,1.68,59900.0,1.0875,1.0875,1.0811,1.0811,59900.0
2009-03-06 14:25:00,1.69,1.69,1.68,1.68,93000.0,1.0875,1.0875,1.0811,1.0811,93000.0
2009-03-06 14:30:00,1.68,1.69,1.68,1.68,80500.0,1.0811,1.0875,1.0811,1.0811,80500.0
2009-03-06 14:35:00,1.68,1.69,1.68,1.69,78100.0,1.0811,1.0875,1.0811,1.0875,78100.0
2009-03-06 14:40:00,1.68,1.69,1.66,1.66,198700.0,1.0811,1.0875,1.0682,1.0682,198700.0
2009-03-06 14:45:00,1.67,1.67,1.66,1.67,105500.0,1.0747,1.0747,1.0682,1.0747,105500.0
2009-03-06 14:50:00,1.66,1.67,1.66,1.66,128700.0,1.0682,1.0747,1.0682,1.0682,128700.0
2009-03-06 14:55:00,1.66,1.67,1.65,1.65,289200.0,1.0682,1.0747,1.0618,1.0618,289200.0
2009-03-06 15:00:00,1.65,1.66,1.64,1.64,242900.0,1.0618,1.0682,1.0554,1.0554,242900.0
2009-03-06 15:05:00,1.65,1.65,1.62,1.62,198000.0,1.0618,1.0618,1.0425,1.0425,198000.0
2009-03-06 15:10:00,1.62,1.63,1.6,1.6,308900.0,1.0425,1.0489,1.0296,1.0296,308900.0
2009-03-06 15:15:00,1.6,1.63,1.6,1.63,272700.0,1.0296,1.0489,1.0296,1.0489,272700.0
2009-03-06 15:20:00,1.63,1.63,1.61,1.61,149700.0,1.0489,1.0489,1.0361,1.0361,149700.0
2009-03-06 15:25:00,1.61,1.62,1.6,1.61,293900.0,1.0361,1.0425,1.0296,1.0361,293900.0
2009-03-06 15:30:00,1.61,1.65,1.6,1.64,468700.0,1.0361,1.0618,1.0296,1.0554,468700.0
2009-03-06 15:35:00,1.64,1.68,1.64,1.65,670100.0,1.0554,1.0811,1.0554,1.0618,670100.0
2009-03-06 15:40:00,1.65,1.71,1.62,1.71,983200.0,1.0618,1.1004,1.0425,1.1004,983200.0
2009-03-06 15:45:00,1.71,1.75,1.7,1.71,1481700.0,1.1004,1.1262,1.094,1.1004,1481700.0
2009-03-06 15:50:00,1.71,1.71,1.66,1.7,818000.0,1.1004,1.1004,1.0682,1.094,818000.0
2009-03-06 15:55:00,1.7,1.74,1.67,1.73,1821300.0,1.094,1.1197,1.0747,1.1133,1821300.0
2009-03-09 09:30:00,1.68,1.68,1.58,1.64,436100.0,1.0811,1.0811,1.0168,1.0554,436100.0
2009-03-09 09:35:00,1.63,1.87,1.62,1.72,554100.0,1.0489,1.2034,1.0425,1.1069,554100.0
2009-03-09 09:40:00,1.73,1.79,1.73,1.79,270700.0,1.1133,1.1519,1.1133,1.1519,270700.0
2009-03-09 09:45:00,1.8,1.84,1.78,1.84,248400.0,1.1583,1.1841,1.1455,1.1841,248400.0
2009-03-09 09:50:00,1.84,1.86,1.82,1.85,437700.0,1.1841,1.1969,1.1712,1.1905,437700.0
2009-03-09 09:55:00,1.85,1.86,1.8,1.83,534400.0,1.1905,1.1969,1.1583,1.1776,534400.0
2009-03-09 10:00:00,1.83,1.86,1.83,1.86,300100.0,1.1776,1.1969,1.1776,1.1969,300100.0
2009-03-09 10:05:00,1.86,1.93,1.85,1.93,439200.0,1.1969,1.242,1.1905,1.242,439200.0
2009-03-09 10:10:00,1.92,1.96,1.92,1.94,533000.0,1.2356,1.2613,1.2356,1.2484,533000.0
2009-03-09 10:15:00,1.95,1.98,1.9,1.92,814500.0,1.2549,1.2742,1.2227,1.2356,814500.0
2009-03-09 10:20:00,1.93,1.94,1.86,1.87,361000.0,1.242,1.2484,1.1969,1.2034,361000.0
2009-03-09 10:25:00,1.87,1.9,1.86,1.86,349800.0,1.2034,1.2227,1.1969,1.1969,349800.0
2009-03-09 10:30:00,1.87,1.89,1.85,1.86,307300.0,1.2034,1.2162,1.1905,1.1969,307300.0
2009-03-09 10:35:00,1.85,1.86,1.8,1.83,497300.0,1.1905,1.1969,1.1583,1.1776,497300.0
2009-03-09 10:40:00,1.83,1.85,1.81,1.85,168100.0,1.1776,1.1905,1.1648,1.1905,168100.0
2009-03-09 10:45:00,1.85,1.87,1.8,1.81,467400.0,1.1905,1.2034,1.1583,1.1648,467400.0
2009-03-09 10:50:00,1.81,1.82,1.74,1.77,740600.0,1.1648,1.1712,1.1197,1.139,740600.0
2009-03-09 10:55:00,1.77,1.78,1.71,1.72,351100.0,1.139,1.1455,1.1004,1.1069,351100.0
2009-03-09 11:00:00,1.73,1.77,1.72,1.75,453800.0,1.1133,1.139,1.1069,1.1262,453800.0
2009-03-09 11:05:00,1.74,1.77,1.71,1.73,271900.0,1.1197,1.139,1.1004,1.1133,271900.0
2009-03-09 11:10:00,1.74,1.75,1.73,1.75,108100.0,1.1197,1.1262,1.1133,1.1262,108100.0
2009-03-09 11:15:00,1.75,1.76,1.73,1.74,166100.0,1.1262,1.1326,1.1133,1.1197,166100.0
2009-03-09 11:20:00,1.74,1.75,1.73,1.74,130700.0,1.1197,1.1262,1.1133,1.1197,130700.0
2009-03-09 11:25:00,1.74,1.75,1.74,1.74,114300.0,1.1197,1.1262,1.1197,1.1197,114300.0
2009-03-09 11:30:00,1.74,1.74,1.68,1.68,462700.0,1.1197,1.1197,1.0811,1.0811,462700.0
2009-03-09 11:35:00,1.68,1.69,1.62,1.67,984800.0,1.0811,1.0875,1.0425,1.0747,984800.0
2009-03-09 11:40:00,1.67,1.71,1.67,1.7,155700.0,1.0747,1.1004,1.0747,1.094,155700.0
2009-03-09 11:45:00,1.7,1.72,1.69,1.72,155800.0,1.094,1.1069,1.0875,1.1069,155800.0
2009-03-09 11:50:00,1.72,1.72,1.71,1.72,66300.0,1.1069,1.1069,1.1004,1.1069,66300.0
2009-03-09 11:55:00,1.72,1.72,1.7,1.71,149300.0,1.1069,1.1069,1.094,1.1004,149300.0
2009-03-09 12:00:00,1.71,1.72,1.7,1.7,64600.0,1.1004,1.1069,1.094,1.094,64600.0
2009-03-09 12:05:00,1.71,1.73,1.68,1.72,413700.0,1.1004,1.1133,1.0811,1.1069,413700.0
2009-03-09 12:10:00,1.72,1.75,1.71,1.73,156000.0,1.1069,1.1262,1.1004,1.1133,156000.0
2009-03-09 12:15:00,1.74,1.74,1.72,1.72,131100.0,1.1197,1.1197,1.1069,1.1069,131100.0
2009-03-09 12:20:00,1.72,1.73,1.71,1.72,186900.0,1.1069,1.1133,1.1004,1.1069,186900.0
2009-03-09 12:25:00,1.72,1.72,1.68,1.68,225100.0,1.1069,1.1069,1.0811,1.0811,225100.0
2009-03-09 12:30:00,1.68,1.7,1.66,1.66,191000.0,1.0811,1.094,1.0682,1.0682,191000.0
2009-03-09 12:35:00,1.67,1.68,1.65,1.66,190900.0,1.0747,1.0811,1.0618,1.0682,190900.0
2009-03-09 12:40:00,1.66,1.68,1.65,1.66,111800.0,1.0682,1.0811,1.0618,1.0682,111800.0
2009-03-09 12:45:00,1.66,1.69,1.66,1.69,79700.0,1.0682,1.0875,1.0682,1.0875,79700.0
2009-03-09 12:50:00,1.69,1.71,1.68,1.7,458600.0,1.0875,1.1004,1.0811,1.094,458600.0
2009-03-09 12:55:00,1.7,1.71,1.7,1.7,48000.0,1.094,1.1004,1.094,1.094,48000.0
2009-03-09 13:00:00,1.71,1.71,1.69,1.7,124400.0,1.1004,1.1004,1.0875,1.094,124400.0
2009-03-09 13:05:00,1.7,1.71,1.69,1.7,400500.0,1.094,1.1004,1.0875,1.094,400500.0
2009-03-09 13:10:00,1.69,1.71,1.68,1.7,181300.0,1.0875,1.1004,1.0811,1.094,181300.0
2009-03-09 13:15:00,1.71,1.72,1.7,1.71,83300.0,1.1004,1.1069,1.094,1.1004,83300.0
2009-03-09 13:20:00,1.72,1.72,1.68,1.68,174400.0,1.1069,1.1069,1.0811,1.0811,174400.0
2009-03-09 13:25:00,1.69,1.69,1.63,1.64,868900.0,1.0875,1.0875,1.0489,1.0554,868900.0
2009-03-09 13:30:00,1.64,1.65,1.59,1.59,1384800.0,1.0554,1.0618,1.0232,1.0232,1384800.0
2009-03-09 13:35:00,1.59,1.6,1.57,1.58,773200.0,1.0232,1.0296,1.0103,1.0168,773200.0
2009-03-09 13:40:00,1.57,1.59,1.55,1.57,956900.0,1.0103,1.0232,0.9975,1.0103,956900.0
2009-03-09 13:45:00,1.57,1.58,1.46,1.49,3921200.0,1.0103,1.0168,0.9395,0.9588,3921200.0
2009-03-09 13:50:00,1.49,1.52,1.48,1.5,655400.0,0.9588,0.9781,0.9524,0.9653,655400.0
2009-03-09 13:55:00,1.51,1.51,1.49,1.5,392600.0,0.9717,0.9717,0.9588,0.9653,392600.0
2009-03-09 14:00:00,1.5,1.54,1.49,1.54,544900.0,0.9653,0.991,0.9588,0.991,544900.0
2009-03-09 14:05:00,1.55,1.55,1.52,1.55,465200.0,0.9975,0.9975,0.9781,0.9975,465200.0
2009-03-09 14:10:00,1.55,1.55,1.51,1.51,467500.0,0.9975,0.9975,0.9717,0.9717,467500.0
2009-03-09 14:15:00,1.52,1.52,1.5,1.5,364000.0,0.9781,0.9781,0.9653,0.9653,364000.0
2009-03-09 14:20:00,1.51,1.52,1.49,1.5,751300.0,0.9717,0.9781,0.9588,0.9653,751300.0
2009-03-09 14:25:00,1.5,1.5,1.48,1.49,348400.0,0.9653,0.9653,0.9524,0.9588,348400.0
2009-03-09 14:30:00,1.5,1.51,1.48,1.48,557700.0,0.9653,0.9717,0.9524,0.9524,557700.0
2009-03-09 14:35:00,1.49,1.49,1.45,1.48,676900.0,0.9588,0.9588,0.9331,0.9524,676900.0
2009-03-09 14:40:00,1.47,1.48,1.46,1.46,278700.0,0.946,0.9524,0.9395,0.9395,278700.0
2009-03-09 14:45:00,1.46,1.5,1.45,1.5,575800.0,0.9395,0.9653,0.9331,0.9653,575800.0
2009-03-09 14:50:00,1.5,1.52,1.48,1.49,467600.0,0.9653,0.9781,0.9524,0.9588,467600.0
2009-03-09 14:55:00,1.5,1.5,1.47,1.48,307700.0,0.9653,0.9653,0.946,0.9524,307700.0
2009-03-09 15:00:00,1.47,1.48,1.46,1.47,359500.0,0.946,0.9524,0.9395,0.946,359500.0
2009-03-09 15:05:00,1.46,1.47,1.42,1.42,885600.0,0.9395,0.946,0.9138,0.9138,885600.0
2009-03-09 15:10:00,1.43,1.44,1.41,1.42,623400.0,0.9202,0.9267,0.9074,0.9138,623400.0
2009-03-09 15:15:00,1.41,1.42,1.41,1.42,411300.0,0.9074,0.9138,0.9074,0.9138,411300.0
2009-03-09 15:20:00,1.41,1.43,1.41,1.42,555800.0,0.9074,0.9202,0.9074,0.9138,555800.0
2009-03-09 15:25:00,1.43,1.44,1.42,1.44,442000.0,0.9202,0.9267,0.9138,0.9267,442000.0
2009-03-09 15:30:00,1.43,1.44,1.41,1.42,846900.0,0.9202,0.9267,0.9074,0.9138,846900.0
2009-03-09 15:35:00,1.43,1.45,1.42,1.43,990100.0,0.9202,0.9331,0.9138,0.9202,990100.0
2009-03-09 15:40:00,1.43,1.44,1.4,1.42,1131000.0,0.9202,0.9267,0.9009,0.9138,1131000.0
2009-03-09 15:45:00,1.42,1.43,1.41,1.42,768000.0,0.9138,0.9202,0.9074,0.9138,768000.0
2009-03-09 15:50:00,1.42,1.43,1.4,1.4,1407300.0,0.9138,0.9202,0.9009,0.9009,1407300.0
2009-03-09 15:55:00,1.41,1.43,1.38,1.42,1923300.0,0.9074,0.9202,0.8881,0.9138,1923300.0
2009-03-10 09:30:00,1.72,1.77,1.6,1.66,1056000.0,1.1069,1.139,1.0296,1.0682,1056000.0
2009-03-10 09:35:00,1.66,1.66,1.55,1.59,1380900.0,1.0682,1.0682,0.9975,1.0232,1380900.0
2009-03-10 09:40:00,1.6,1.63,1.59,1.62,1271600.0,1.0296,1.0489,1.0232,1.0425,1271600.0
2009-03-10 09:45:00,1.62,1.63,1.6,1.62,931200.0,1.0425,1.0489,1.0296,1.0425,931200.0
2009-03-10 09:50:00,1.63,1.63,1.6,1.63,756900.0,1.0489,1.0489,1.0296,1.0489,756900.0
2009-03-10 09:55:00,1.63,1.64,1.57,1.62,914800.0,1.0489,1.0554,1.0103,1.0425,914800.0
2009-03-10 10:00:00,1.61,1.68,1.61,1.68,940100.0,1.0361,1.0811,1.0361,1.0811,940100.0
2009-03-10 10:05:00,1.68,1.71,1.65,1.67,1733600.0,1.0811,1.1004,1.0618,1.0747,1733600.0
2009-03-10 10:10:00,1.67,1.68,1.63,1.64,620700.0,1.0747,1.0811,1.0489,1.0554,620700.0
2009-03-10 10:15:00,1.65,1.68,1.64,1.66,413600.0,1.0618,1.0811,1.0554,1.0682,413600.0
2009-03-10 10:20:00,1.67,1.67,1.62,1.63,624100.0,1.0747,1.0747,1.0425,1.0489,624100.0
2009-03-10 10:25:00,1.63,1.66,1.61,1.61,771300.0,1.0489,1.0682,1.0361,1.0361,771300.0
2009-03-10 10:30:00,1.61,1.67,1.59,1.65,1517900.0,1.0361,1.0747,1.0232,1.0618,1517900.0
2009-03-10 10:35:00,1.65,1.66,1.6,1.61,868600.0,1.0618,1.0682,1.0296,1.0361,868600.0
2009-03-10 10:40:00,1.62,1.65,1.6,1.63,579700.0,1.0425,1.0618,1.0296,1.0489,579700.0
2009-03-10 10:45:00,1.62,1.64,1.61,1.63,316300.0,1.0425,1.0554,1.0361,1.0489,316300.0
2009-03-10 10:50:00,1.63,1.63,1.61,1.61,316000.0,1.0489,1.0489,1.0361,1.0361,316000.0
2009-03-10 10:55:00,1.61,1.62,1.57,1.58,434700.0,1.0361,1.0425,1.0103,1.0168,434700.0
2009-03-10 11:00:00,1.58,1.58,1.54,1.55,1110000.0,1.0168,1.0168,0.991,0.9975,1110000.0
2009-03-10 11:05:00,1.55,1.57,1.54,1.55,528400.0,0.9975,1.0103,0.991,0.9975,528400.0
2009-03-10 11:10:00,1.55,1.58,1.53,1.58,540300.0,0.9975,1.0168,0.9846,1.0168,540300.0
2009-03-10 11:15:00,1.57,1.58,1.56,1.57,220900.0,1.0103,1.0168,1.0039,1.0103,220900.0
2009-03-10 11:20:00,1.56,1.59,1.56,1.59,350800.0,1.0039,1.0232,1.0039,1.0232,350800.0
2009-03-10 11:25:00,1.58,1.62,1.58,1.62,317900.0,1.0168,1.0425,1.0168,1.0425,317900.0
2009-03-10 11:30:00,1.62,1.65,1.61,1.61,405100.0,1.0425,1.0618,1.0361,1.0361,405100.0
2009-03-10 11:35:00,1.61,1.63,1.58,1.62,590300.0,1.0361,1.0489,1.0168,1.0425,590300.0
2009-03-10 11:40:00,1.63,1.63,1.6,1.61,379100.0,1.0489,1.0489,1.0296,1.0361,379100.0
2009-03-10 11:45:00,1.61,1.62,1.59,1.6,186800.0,1.0361,1.0425,1.0232,1.0296,186800.0
2009-03-10 11:50:00,1.6,1.6,1.58,1.59,373100.0,1.0296,1.0296,1.0168,1.0232,373100.0
2009-03-10 11:55:00,1.59,1.6,1.58,1.59,182900.0,1.0232,1.0296,1.0168,1.0232,182900.0
2009-03-10 12:00:00,1.59,1.6,1.58,1.59,496100.0,1.0232,1.0296,1.0168,1.0232,496100.0
2009-03-10 12:05:00,1.59,1.6,1.56,1.56,484900.0,1.0232,1.0296,1.0039,1.0039,484900.0
2009-03-10 12:10:00,1.56,1.57,1.55,1.56,498900.0,1.0039,1.0103,0.9975,1.0039,498900.0
2009-03-10 12:15:00,1.55,1.56,1.53,1.55,932300.0,0.9975,1.0039,0.9846,0.9975,932300.0
2009-03-10 12:20:00,1.55,1.55,1.52,1.54,614100.0,0.9975,0.9975,0.9781,0.991,614100.0
2009-03-10 12:25:00,1.54,1.6,1.53,1.59,494800.0,0.991,1.0296,0.9846,1.0232,494800.0
2009-03-10 12:30:00,1.6,1.64,1.59,1.63,983900.0,1.0296,1.0554,1.0232,1.0489,983900.0
2009-03-10 12:35:00,1.64,1.64,1.58,1.6,631100.0,1.0554,1.0554,1.0168,1.0296,631100.0
2009-03-10 12:40:00,1.6,1.77,1.6,1.7,4111000.0,1.0296,1.139,1.0296,1.094,4111000.0
2009-03-10 12:45:00,1.7,1.74,1.68,1.71,1322800.0,1.094,1.1197,1.0811,1.1004,1322800.0
2009-03-10 12:50:00,1.71,1.71,1.66,1.66,571000.0,1.1004,1.1004,1.0682,1.0682,571000.0
2009-03-10 12:55:00,1.66,1.69,1.66,1.67,423800.0,1.0682,1.0875,1.0682,1.0747,423800.0
2009-03-10 13:00:00,1.67,1.68,1.66,1.67,480600.0,1.0747,1.0811,1.0682,1.0747,480600.0
2009-03-10 13:05:00,1.67,1.67,1.66,1.67,252300.0,1.0747,1.0747,1.0682,1.0747,252300.0
2009-03-10 13:10:00,1.67,1.68,1.66,1.68,193400.0,1.0747,1.0811,1.0682,1.0811,193400.0
2009-03-10 13:15:00,1.68,1.69,1.67,1.69,245100.0,1.0811,1.0875,1.0747,1.0875,245100.0
2009-03-10 13:20:00,1.69,1.73,1.69,1.71,711500.0,1.0875,1.1133,1.0875,1.1004,711500.0
2009-03-10 13:25:00,1.7,1.72,1.7,1.71,390700.0,1.094,1.1069,1.094,1.1004,390700.0
2009-03-10 13:30:00,1.7,1.72,1.7,1.72,322800.0,1.094,1.1069,1.094,1.1069,322800.0
2009-03-10 13:35:00,1.72,1.74,1.71,1.73,678400.0,1.1069,1.1197,1.1004,1.1133,678400.0
2009-03-10 13:40:00,1.73,1.79,1.72,1.79,868000.0,1.1133,1.1519,1.1069,1.1519,868000.0
2009-03-10 13:45:00,1.79,1.79,1.75,1.76,500300.0,1.1519,1.1519,1.1262,1.1326,500300.0
2009-03-10 13:50:00,1.77,1.78,1.75,1.75,389700.0,1.139,1.1455,1.1262,1.1262,389700.0
2009-03-10 13:55:00,1.75,1.75,1.72,1.72,372500.0,1.1262,1.1262,1.1069,1.1069,372500.0
2009-03-10 14:00:00,1.72,1.74,1.68,1.7,567200.0,1.1069,1.1197,1.0811,1.094,567200.0
2009-03-10 14:05:00,1.7,1.73,1.69,1.71,398200.0,1.094,1.1133,1.0875,1.1004,398200.0
2009-03-10 14:10:00,1.71,1.71,1.64,1.65,593700.0,1.1004,1.1004,1.0554,1.0618,593700.0
2009-03-10 14:15:00,1.64,1.66,1.62,1.65,527200.0,1.0554,1.0682,1.0425,1.0618,527200.0
2009-03-10 14:20:00,1.66,1.67,1.64,1.65,328000.0,1.0682,1.0747,1.0554,1.0618,328000.0
2009-03-10 14:25:00,1.65,1.71,1.65,1.7,423600.0,1.0618,1.1004,1.0618,1.094,423600.0
2009-03-10 14:30:00,1.7,1.73,1.7,1.73,329200.0,1.094,1.1133,1.094,1.1133,329200.0
2009-03-10 14:35:00,1.73,1.73,1.69,1.7,394200.0,1.1133,1.1133,1.0875,1.094,394200.0
2009-03-10 14:40:00,1.71,1.71,1.7,1.71,218800.0,1.1004,1.1004,1.094,1.1004,218800.0
2009-03-10 14:45:00,1.71,1.73,1.64,1.64,577300.0,1.1004,1.1133,1.0554,1.0554,577300.0
2009-03-10 14:50:00,1.65,1.68,1.63,1.68,300600.0,1.0618,1.0811,1.0489,1.0811,300600.0
2009-03-10 14:55:00,1.68,1.74,1.67,1.74,366800.0,1.0811,1.1197,1.0747,1.1197,366800.0
2009-03-10 15:00:00,1.73,1.76,1.71,1.71,475900.0,1.1133,1.1326,1.1004,1.1004,475900.0
2009-03-10 15:05:00,1.71,1.73,1.71,1.72,405800.0,1.1004,1.1133,1.1004,1.1069,405800.0
2009-03-10 15:10:00,1.71,1.72,1.68,1.68,394100.0,1.1004,1.1069,1.0811,1.0811,394100.0
2009-03-10 15:15:00,1.69,1.69,1.62,1.65,908800.0,1.0875,1.0875,1.0425,1.0618,908800.0
2009-03-10 15:20:00,1.65,1.66,1.62,1.64,1229700.0,1.0618,1.0682,1.0425,1.0554,1229700.0
2009-03-10 15:25:00,1.64,1.68,1.62,1.68,760700.0,1.0554,1.0811,1.0425,1.0811,760700.0
2009-03-10 15:30:00,1.69,1.69,1.65,1.65,640800.0,1.0875,1.0875,1.0618,1.0618,640800.0
2009-03-10 15:35:00,1.65,1.66,1.63,1.63,461900.0,1.0618,1.0682,1.0489,1.0489,461900.0
2009-03-10 15:40:00,1.64,1.67,1.6,1.62,1406600.0,1.0554,1.0747,1.0296,1.0425,1406600.0
2009-03-10 15:45:00,1.61,1.63,1.61,1.61,643400.0,1.0361,1.0489,1.0361,1.0361,643400.0
2009-03-10 15:50:00,1.61,1.64,1.61,1.62,824700.0,1.0361,1.0554,1.0361,1.0425,824700.0
2009-03-10 15:55:00,1.62,1.64,1.62,1.64,1127800.0,1.0425,1.0554,1.0425,1.0554,1127800.0
2009-03-11 09:30:00,1.68,1.78,1.62,1.63,1020600.0,1.0811,1.1455,1.0425,1.0489,1020600.0
2009-03-11 09:35:00,1.62,1.65,1.54,1.64,762600.0,1.0425,1.0618,0.991,1.0554,762600.0
2009-03-11 09:40:00,1.64,1.7,1.63,1.63,550600.0,1.0554,1.094,1.0489,1.0489,550600.0
2009-03-11 09:45:00,1.63,1.7,1.61,1.69,702200.0,1.0489,1.094,1.0361,1.0875,702200.0
2009-03-11 09:50:00,1.68,1.73,1.67,1.73,492900.0,1.0811,1.1133,1.0747,1.1133,492900.0
2009-03-11 09:55:00,1.73,1.73,1.66,1.68,467000.0,1.1133,1.1133,1.0682,1.0811,467000.0
2009-03-11 10:00:00,1.69,1.74,1.68,1.73,489700.0,1.0875,1.1197,1.0811,1.1133,489700.0
2009-03-11 10:05:00,1.73,1.77,1.66,1.67,760500.0,1.1133,1.139,1.0682,1.0747,760500.0
2009-03-11 10:10:00,1.67,1.72,1.67,1.69,538000.0,1.0747,1.1069,1.0747,1.0875,538000.0
2009-03-11 10:15:00,1.7,1.7,1.66,1.67,168000.0,1.094,1.094,1.0682,1.0747,168000.0
2009-03-11 10:20:00,1.68,1.7,1.66,1.69,207100.0,1.0811,1.094,1.0682,1.0875,207100.0
2009-03-11 10:25:00,1.69,1.72,1.67,1.7,287400.0,1.0875,1.1069,1.0747,1.094,287400.0
2009-03-11 10:30:00,1.7,1.75,1.7,1.73,501900.0,1.094,1.1262,1.094,1.1133,501900.0
2009-03-11 10:35:00,1.73,1.74,1.7,1.74,480700.0,1.1133,1.1197,1.094,1.1197,480700.0
2009-03-11 10:40:00,1.74,1.75,1.72,1.73,259300.0,1.1197,1.1262,1.1069,1.1133,259300.0
2009-03-11 10:45:00,1.72,1.73,1.68,1.69,377300.0,1.1069,1.1133,1.0811,1.0875,377300.0
2009-03-11 10:50:00,1.7,1.71,1.69,1.7,187400.0,1.094,1.1004,1.0875,1.094,187400.0
2009-03-11 10:55:00,1.7,1.72,1.7,1.7,143500.0,1.094,1.1069,1.094,1.094,143500.0
2009-03-11 11:00:00,1.7,1.72,1.7,1.71,172600.0,1.094,1.1069,1.094,1.1004,172600.0
2009-03-11 11:05:00,1.71,1.72,1.7,1.71,210700.0,1.1004,1.1069,1.094,1.1004,210700.0
2009-03-11 11:10:00,1.72,1.72,1.69,1.7,176800.0,1.1069,1.1069,1.0875,1.094,176800.0
2009-03-11 11:15:00,1.7,1.71,1.69,1.69,141900.0,1.094,1.1004,1.0875,1.0875,141900.0
2009-03-11 11:20:00,1.7,1.7,1.65,1.65,387300.0,1.094,1.094,1.0618,1.0618,387300.0
2009-03-11 11:25:00,1.66,1.68,1.64,1.65,366400.0,1.0682,1.0811,1.0554,1.0618,366400.0
2009-03-11 11:30:00,1.64,1.67,1.62,1.64,340800.0,1.0554,1.0747,1.0425,1.0554,340800.0
2009-03-11 11:35:00,1.64,1.65,1.61,1.64,300700.0,1.0554,1.0618,1.0361,1.0554,300700.0
2009-03-11 11:40:00,1.63,1.65,1.62,1.64,120600.0,1.0489,1.0618,1.0425,1.0554,120600.0
2009-03-11 11:45:00,1.63,1.65,1.62,1.64,168900.0,1.0489,1.0618,1.0425,1.0554,168900.0
2009-03-11 11:50:00,1.64,1.65,1.64,1.65,109400.0,1.0554,1.0618,1.0554,1.0618,109400.0
2009-03-11 11:55:00,1.65,1.67,1.64,1.65,229100.0,1.0618,1.0747,1.0554,1.0618,229100.0
2009-03-11 12:00:00,1.65,1.67,1.65,1.65,210300.0,1.0618,1.0747,1.0618,1.0618,210300.0
2009-03-11 12:05:00,1.66,1.66,1.63,1.64,277500.0,1.0682,1.0682,1.0489,1.0554,277500.0
2009-03-11 12:10:00,1.65,1.66,1.64,1.64,258000.0,1.0618,1.0682,1.0554,1.0554,258000.0
2009-03-11 12:15:00,1.65,1.65,1.6,1.63,551300.0,1.0618,1.0618,1.0296,1.0489,551300.0
2009-03-11 12:20:00,1.63,1.63,1.6,1.6,308500.0,1.0489,1.0489,1.0296,1.0296,308500.0
2009-03-11 12:25:00,1.61,1.63,1.58,1.63,728200.0,1.0361,1.0489,1.0168,1.0489,728200.0
2009-03-11 12:30:00,1.63,1.63,1.61,1.63,114300.0,1.0489,1.0489,1.0361,1.0489,114300.0
2009-03-11 12:35:00,1.63,1.63,1.6,1.6,311300.0,1.0489,1.0489,1.0296,1.0296,311300.0
2009-03-11 12:40:00,1.6,1.61,1.6,1.61,127900.0,1.0296,1.0361,1.0296,1.0361,127900.0
2009-03-11 12:45:00,1.61,1.63,1.6,1.61,110700.0,1.0361,1.0489,1.0296,1.0361,110700.0
2009-03-11 12:50:00,1.61,1.63,1.6,1.62,142800.0,1.0361,1.0489,1.0296,1.0425,142800.0
2009-03-11 12:55:00,1.62,1.63,1.61,1.61,79900.0,1.0425,1.0489,1.0361,1.0361,79900.0
2009-03-11 13:00:00,1.61,1.62,1.6,1.62,88900.0,1.0361,1.0425,1.0296,1.0425,88900.0
2009-03-11 13:05:00,1.62,1.62,1.59,1.59,172300.0,1.0425,1.0425,1.0232,1.0232,172300.0
2009-03-11 13:10:00,1.6,1.61,1.58,1.59,188600.0,1.0296,1.0361,1.0168,1.0232,188600.0
2009-03-11 13:15:00,1.59,1.6,1.58,1.6,146700.0,1.0232,1.0296,1.0168,1.0296,146700.0
2009-03-11 13:20:00,1.6,1.6,1.59,1.59,178700.0,1.0296,1.0296,1.0232,1.0232,178700.0
2009-03-11 13:25:00,1.6,1.6,1.59,1.59,165400.0,1.0296,1.0296,1.0232,1.0232,165400.0
2009-03-11 13:30:00,1.59,1.6,1.59,1.6,188200.0,1.0232,1.0296,1.0232,1.0296,188200.0
2009-03-11 13:35:00,1.59,1.61,1.59,1.61,301600.0,1.0232,1.0361,1.0232,1.0361,301600.0
2009-03-11 13:40:00,1.61,1.62,1.61,1.62,202900.0,1.0361,1.0425,1.0361,1.0425,202900.0
2009-03-11 13:45:00,1.62,1.62,1.61,1.61,139500.0,1.0425,1.0425,1.0361,1.0361,139500.0
2009-03-11 13:50:00,1.61,1.63,1.6,1.63,117500.0,1.0361,1.0489,1.0296,1.0489,117500.0
2009-03-11 13:55:00,1.62,1.63,1.62,1.62,56700.0,1.0425,1.0489,1.0425,1.0425,56700.0
2009-03-11 14:00:00,1.63,1.63,1.61,1.62,299900.0,1.0489,1.0489,1.0361,1.0425,299900.0
2009-03-11 14:05:00,1.61,1.62,1.6,1.6,224500.0,1.0361,1.0425,1.0296,1.0296,224500.0
2009-03-11 14:10:00,1.6,1.61,1.59,1.6,218000.0,1.0296,1.0361,1.0232,1.0296,218000.0
2009-03-11 14:15:00,1.6,1.61,1.58,1.58,225800.0,1.0296,1.0361,1.0168,1.0168,225800.0
2009-03-11 14:20:00,1.58,1.59,1.57,1.57,186400.0,1.0168,1.0232,1.0103,1.0103,186400.0
2009-03-11 14:25:00,1.58,1.59,1.57,1.58,111900.0,1.0168,1.0232,1.0103,1.0168,111900.0
2009-03-11 14:30:00,1.58,1.59,1.57,1.58,162000.0,1.0168,1.0232,1.0103,1.0168,162000.0
2009-03-11 14:35:00,1.57,1.6,1.57,1.58,247200.0,1.0103,1.0296,1.0103,1.0168,247200.0
2009-03-11 14:40:00,1.58,1.6,1.58,1.59,220300.0,1.0168,1.0296,1.0168,1.0232,220300.0
2009-03-11 14:45:00,1.59,1.6,1.58,1.59,274200.0,1.0232,1.0296,1.0168,1.0232,274200.0
2009-03-11 14:50:00,1.59,1.59,1.58,1.59,115900.0,1.0232,1.0232,1.0168,1.0232,115900.0
2009-03-11 14:55:00,1.59,1.59,1.58,1.59,252200.0,1.0232,1.0232,1.0168,1.0232,252200.0
2009-03-11 15:00:00,1.58,1.6,1.58,1.59,206100.0,1.0168,1.0296,1.0168,1.0232,206100.0
2009-03-11 15:05:00,1.58,1.6,1.58,1.59,261100.0,1.0168,1.0296,1.0168,1.0232,261100.0
2009-03-11 15:10:00,1.59,1.6,1.58,1.6,288500.0,1.0232,1.0296,1.0168,1.0296,288500.0
2009-03-11 15:15:00,1.6,1.6,1.57,1.59,708100.0,1.0296,1.0296,1.0103,1.0232,708100.0
2009-03-11 15:20:00,1.59,1.63,1.56,1.6,1507000.0,1.0232,1.0489,1.0039,1.0296,1507000.0
2009-03-11 15:25:00,1.6,1.6,1.59,1.6,274900.0,1.0296,1.0296,1.0232,1.0296,274900.0
2009-03-11 15:30:00,1.6,1.6,1.58,1.58,295100.0,1.0296,1.0296,1.0168,1.0168,295100.0
2009-03-11 15:35:00,1.59,1.61,1.58,1.6,824800.0,1.0232,1.0361,1.0168,1.0296,824800.0
2009-03-11 15:40:00,1.6,1.61,1.59,1.6,299700.0,1.0296,1.0361,1.0232,1.0296,299700.0
2009-03-11 15:45:00,1.6,1.6,1.58,1.58,463600.0,1.0296,1.0296,1.0168,1.0168,463600.0
2009-03-11 15:50:00,1.58,1.6,1.56,1.57,908100.0,1.0168,1.0296,1.0039,1.0103,908100.0
2009-03-11 15:55:00,1.56,1.58,1.54,1.55,1261300.0,1.0039,1.0168,0.991,0.9975,1261300.0
2009-03-12 09:30:00,1.63,1.63,1.55,1.58,236200.0,1.0489,1.0489,0.9975,1.0168,236200.0
2009-03-12 09:35:00,1.58,1.6,1.5,1.52,676800.0,1.0168,1.0296,0.9653,0.9781,676800.0
2009-03-12 09:40:00,1.53,1.55,1.51,1.52,354300.0,0.9846,0.9975,0.9717,0.9781,354300.0
2009-03-12 09:45:00,1.52,1.53,1.51,1.52,293200.0,0.9781,0.9846,0.9717,0.9781,293200.0
2009-03-12 09:50:00,1.53,1.54,1.52,1.53,110800.0,0.9846,0.991,0.9781,0.9846,110800.0
2009-03-12 09:55:00,1.53,1.55,1.52,1.55,334800.0,0.9846,0.9975,0.9781,0.9975,334800.0
2009-03-12 10:00:00,1.54,1.56,1.53,1.54,213600.0,0.991,1.0039,0.9846,0.991,213600.0
2009-03-12 10:05:00,1.54,1.55,1.53,1.54,131300.0,0.991,0.9975,0.9846,0.991,131300.0
2009-03-12 10:10:00,1.55,1.56,1.53,1.55,335900.0,0.9975,1.0039,0.9846,0.9975,335900.0
2009-03-12 10:15:00,1.55,1.57,1.53,1.53,328100.0,0.9975,1.0103,0.9846,0.9846,328100.0
2009-03-12 10:20:00,1.53,1.56,1.53,1.53,321400.0,0.9846,1.0039,0.9846,0.9846,321400.0
2009-03-12 10:25:00,1.54,1.54,1.51,1.51,427900.0,0.991,0.991,0.9717,0.9717,427900.0
2009-03-12 10:30:00,1.51,1.52,1.4,1.45,1867400.0,0.9717,0.9781,0.9009,0.9331,1867400.0
2009-03-12 10:35:00,1.46,1.47,1.45,1.46,261300.0,0.9395,0.946,0.9331,0.9395,261300.0
2009-03-12 10:40:00,1.46,1.47,1.46,1.47,138900.0,0.9395,0.946,0.9395,0.946,138900.0
2009-03-12 10:45:00,1.47,1.5,1.46,1.5,300600.0,0.946,0.9653,0.9395,0.9653,300600.0
2009-03-12 10:50:00,1.5,1.52,1.49,1.52,498600.0,0.9653,0.9781,0.9588,0.9781,498600.0
2009-03-12 10:55:00,1.52,1.54,1.49,1.49,461100.0,0.9781,0.991,0.9588,0.9588,461100.0
2009-03-12 11:00:00,1.49,1.52,1.48,1.5,358100.0,0.9588,0.9781,0.9524,0.9653,358100.0
2009-03-12 11:05:00,1.49,1.51,1.48,1.5,457700.0,0.9588,0.9717,0.9524,0.9653,457700.0
2009-03-12 11:10:00,1.49,1.51,1.45,1.47,365200.0,0.9588,0.9717,0.9331,0.946,365200.0
2009-03-12 11:15:00,1.48,1.51,1.46,1.49,210400.0,0.9524,0.9717,0.9395,0.9588,210400.0
2009-03-12 11:20:00,1.5,1.5,1.49,1.5,95000.0,0.9653,0.9653,0.9588,0.9653,95000.0
2009-03-12 11:25:00,1.5,1.5,1.47,1.48,237900.0,0.9653,0.9653,0.946,0.9524,237900.0
2009-03-12 11:30:00,1.48,1.49,1.47,1.47,129500.0,0.9524,0.9588,0.946,0.946,129500.0
2009-03-12 11:35:00,1.48,1.48,1.46,1.46,177900.0,0.9524,0.9524,0.9395,0.9395,177900.0
2009-03-12 11:40:00,1.47,1.48,1.46,1.48,178700.0,0.946,0.9524,0.9395,0.9524,178700.0
2009-03-12 11:45:00,1.48,1.59,1.47,1.56,935500.0,0.9524,1.0232,0.946,1.0039,935500.0
2009-03-12 11:50:00,1.57,1.61,1.56,1.56,767100.0,1.0103,1.0361,1.0039,1.0039,767100.0
2009-03-12 11:55:00,1.57,1.57,1.54,1.54,272900.0,1.0103,1.0103,0.991,0.991,272900.0
2009-03-12 12:00:00,1.54,1.55,1.51,1.53,406100.0,0.991,0.9975,0.9717,0.9846,406100.0
2009-03-12 12:05:00,1.54,1.55,1.53,1.55,230500.0,0.991,0.9975,0.9846,0.9975,230500.0
2009-03-12 12:10:00,1.55,1.57,1.54,1.57,259500.0,0.9975,1.0103,0.991,1.0103,259500.0
2009-03-12 12:15:00,1.57,1.59,1.56,1.59,290000.0,1.0103,1.0232,1.0039,1.0232,290000.0
2009-03-12 12:20:00,1.58,1.6,1.57,1.58,427500.0,1.0168,1.0296,1.0103,1.0168,427500.0
2009-03-12 12:25:00,1.58,1.59,1.56,1.58,546200.0,1.0168,1.0232,1.0039,1.0168,546200.0
2009-03-12 12:30:00,1.57,1.58,1.56,1.58,273200.0,1.0103,1.0168,1.0039,1.0168,273200.0
2009-03-12 12:35:00,1.58,1.63,1.58,1.63,480800.0,1.0168,1.0489,1.0168,1.0489,480800.0
2009-03-12 12:40:00,1.62,1.64,1.61,1.62,389600.0,1.0425,1.0554,1.0361,1.0425,389600.0
2009-03-12 12:45:00,1.62,1.64,1.61,1.63,349800.0,1.0425,1.0554,1.0361,1.0489,349800.0
2009-03-12 12:50:00,1.63,1.64,1.62,1.63,412800.0,1.0489,1.0554,1.0425,1.0489,412800.0
2009-03-12 12:55:00,1.63,1.63,1.57,1.58,466700.0,1.0489,1.0489,1.0103,1.0168,466700.0
2009-03-12 13:00:00,1.57,1.6,1.57,1.6,290100.0,1.0103,1.0296,1.0103,1.0296,290100.0
2009-03-12 13:05:00,1.6,1.63,1.59,1.62,327900.0,1.0296,1.0489,1.0232,1.0425,327900.0
2009-03-12 13:10:00,1.62,1.63,1.6,1.61,338700.0,1.0425,1.0489,1.0296,1.0361,338700.0
2009-03-12 13:15:00,1.61,1.62,1.58,1.6,413900.0,1.0361,1.0425,1.0168,1.0296,413900.0
2009-03-12 13:20:00,1.6,1.63,1.59,1.62,187500.0,1.0296,1.0489,1.0232,1.0425,187500.0
2009-03-12 13:25:00,1.61,1.62,1.58,1.62,290300.0,1.0361,1.0425,1.0168,1.0425,290300.0
2009-03-12 13:30:00,1.62,1.64,1.61,1.62,609000.0,1.0425,1.0554,1.0361,1.0425,609000.0
2009-03-12 13:35:00,1.61,1.64,1.61,1.63,273200.0,1.0361,1.0554,1.0361,1.0489,273200.0
2009-03-12 13:40:00,1.64,1.68,1.63,1.68,480100.0,1.0554,1.0811,1.0489,1.0811,480100.0
2009-03-12 13:45:00,1.68,1.71,1.67,1.68,462300.0,1.0811,1.1004,1.0747,1.0811,462300.0
2009-03-12 13:50:00,1.68,1.72,1.66,1.71,384600.0,1.0811,1.1069,1.0682,1.1004,384600.0
2009-03-12 13:55:00,1.72,1.72,1.7,1.72,242100.0,1.1069,1.1069,1.094,1.1069,242100.0
2009-03-12 14:00:00,1.71,1.72,1.71,1.72,209100.0,1.1004,1.1069,1.1004,1.1069,209100.0
2009-03-12 14:05:00,1.72,1.72,1.69,1.72,377900.0,1.1069,1.1069,1.0875,1.1069,377900.0
2009-03-12 14:10:00,1.72,1.81,1.71,1.79,1362600.0,1.1069,1.1648,1.1004,1.1519,1362600.0
2009-03-12 14:15:00,1.8,1.89,1.78,1.82,1085700.0,1.1583,1.2162,1.1455,1.1712,1085700.0
2009-03-12 14:20:00,1.81,1.85,1.8,1.81,381900.0,1.1648,1.1905,1.1583,1.1648,381900.0
2009-03-12 14:25:00,1.81,1.81,1.74,1.77,590300.0,1.1648,1.1648,1.1197,1.139,590300.0
2009-03-12 14:30:00,1.78,1.78,1.75,1.77,246600.0,1.1455,1.1455,1.1262,1.139,246600.0
2009-03-12 14:35:00,1.77,1.81,1.75,1.79,501400.0,1.139,1.1648,1.1262,1.1519,501400.0
2009-03-12 14:40:00,1.8,1.8,1.77,1.79,256200.0,1.1583,1.1583,1.139,1.1519,256200.0
2009-03-12 14:45:00,1.79,1.85,1.78,1.85,503700.0,1.1519,1.1905,1.1455,1.1905,503700.0
2009-03-12 14:50:00,1.85,1.87,1.81,1.81,498600.0,1.1905,1.2034,1.1648,1.1648,498600.0
2009-03-12 14:55:00,1.81,1.82,1.77,1.8,483700.0,1.1648,1.1712,1.139,1.1583,483700.0
2009-03-12 15:00:00,1.79,1.81,1.73,1.79,877400.0,1.1519,1.1648,1.1133,1.1519,877400.0
2009-03-12 15:05:00,1.79,1.83,1.77,1.83,369300.0,1.1519,1.1776,1.139,1.1776,369300.0
2009-03-12 15:10:00,1.82,1.85,1.8,1.81,489600.0,1.1712,1.1905,1.1583,1.1648,489600.0
2009-03-12 15:15:00,1.81,1.82,1.79,1.82,226100.0,1.1648,1.1712,1.1519,1.1712,226100.0
2009-03-12 15:20:00,1.82,1.82,1.77,1.78,311400.0,1.1712,1.1712,1.139,1.1455,311400.0
2009-03-12 15:25:00,1.78,1.8,1.75,1.79,715600.0,1.1455,1.1583,1.1262,1.1519,715600.0
2009-03-12 15:30:00,1.79,1.79,1.78,1.78,315900.0,1.1519,1.1519,1.1455,1.1455,315900.0
2009-03-12 15:35:00,1.78,1.79,1.77,1.79,248600.0,1.1455,1.1519,1.139,1.1519,248600.0
2009-03-12 15:40:00,1.79,1.8,1.78,1.8,484400.0,1.1519,1.1583,1.1455,1.1583,484400.0
2009-03-12 15:45:00,1.79,1.81,1.78,1.81,478700.0,1.1519,1.1648,1.1455,1.1648,478700.0
2009-03-12 15:50:00,1.81,1.81,1.78,1.8,832400.0,1.1648,1.1648,1.1455,1.1583,832400.0
2009-03-12 15:55:00,1.8,1.81,1.74,1.77,1241300.0,1.1583,1.1648,1.1197,1.139,1241300.0
2009-03-13 09:30:00,2.16,2.29,2.12,2.16,548200.0,1.39,1.4737,1.3643,1.39,548200.0
2009-03-13 09:35:00,2.18,2.25,2.1,2.15,2526200.0,1.4029,1.4479,1.3514,1.3836,2526200.0
2009-03-13 09:40:00,2.14,2.18,2.06,2.14,1101400.0,1.3771,1.4029,1.3256,1.3771,1101400.0
2009-03-13 09:45:00,2.14,2.17,2.1,2.15,677500.0,1.3771,1.3964,1.3514,1.3836,677500.0
2009-03-13 09:50:00,2.15,2.23,2.14,2.19,932600.0,1.3836,1.435,1.3771,1.4093,932600.0
2009-03-13 09:55:00,2.19,2.29,2.18,2.26,1161100.0,1.4093,1.4737,1.4029,1.4544,1161100.0
2009-03-13 10:00:00,2.26,2.42,2.26,2.42,2316500.0,1.4544,1.5573,1.4544,1.5573,2316500.0
2009-03-13 10:05:00,2.42,2.6,2.41,2.55,3223000.0,1.5573,1.6731,1.5509,1.641,3223000.0
2009-03-13 10:10:00,2.55,2.55,2.37,2.37,2272000.0,1.641,1.641,1.5251,1.5251,2272000.0
2009-03-13 10:15:00,2.37,2.52,2.37,2.46,1890300.0,1.5251,1.6217,1.5251,1.5831,1890300.0
2009-03-13 10:20:00,2.46,2.47,2.35,2.36,1011300.0,1.5831,1.5895,1.5123,1.5187,1011300.0
2009-03-13 10:25:00,2.35,2.39,2.3,2.35,970600.0,1.5123,1.538,1.4801,1.5123,970600.0
2009-03-13 10:30:00,2.35,2.39,2.32,2.39,517900.0,1.5123,1.538,1.493,1.538,517900.0
2009-03-13 10:35:00,2.38,2.39,2.36,2.39,425600.0,1.5316,1.538,1.5187,1.538,425600.0
2009-03-13 10:40:00,2.39,2.47,2.38,2.43,712900.0,1.538,1.5895,1.5316,1.5637,712900.0
2009-03-13 10:45:00,2.42,2.45,2.4,2.42,539400.0,1.5573,1.5766,1.5444,1.5573,539400.0
2009-03-13 10:50:00,2.42,2.43,2.35,2.35,700800.0,1.5573,1.5637,1.5123,1.5123,700800.0
2009-03-13 10:55:00,2.35,2.36,2.3,2.31,516300.0,1.5123,1.5187,1.4801,1.4865,516300.0
2009-03-13 11:00:00,2.31,2.37,2.3,2.33,702900.0,1.4865,1.5251,1.4801,1.4994,702900.0
2009-03-13 11:05:00,2.34,2.34,2.21,2.22,823300.0,1.5058,1.5058,1.4222,1.4286,823300.0
2009-03-13 11:10:00,2.21,2.23,2.17,2.21,1308000.0,1.4222,1.435,1.3964,1.4222,1308000.0
2009-03-13 11:15:00,2.22,2.22,2.18,2.19,609900.0,1.4286,1.4286,1.4029,1.4093,609900.0
2009-03-13 11:20:00,2.2,2.26,2.19,2.26,586000.0,1.4157,1.4544,1.4093,1.4544,586000.0
2009-03-13 11:25:00,2.26,2.3,2.24,2.27,523700.0,1.4544,1.4801,1.4415,1.4608,523700.0
2009-03-13 11:30:00,2.28,2.28,2.25,2.27,338400.0,1.4672,1.4672,1.4479,1.4608,338400.0
2009-03-13 11:35:00,2.26,2.26,2.22,2.24,383200.0,1.4544,1.4544,1.4286,1.4415,383200.0
2009-03-13 11:40:00,2.24,2.24,2.2,2.21,325500.0,1.4415,1.4415,1.4157,1.4222,325500.0
2009-03-13 11:45:00,2.21,2.21,2.15,2.16,555700.0,1.4222,1.4222,1.3836,1.39,555700.0
2009-03-13 11:50:00,2.16,2.18,2.15,2.18,359300.0,1.39,1.4029,1.3836,1.4029,359300.0
2009-03-13 11:55:00,2.18,2.25,2.17,2.25,658100.0,1.4029,1.4479,1.3964,1.4479,658100.0
2009-03-13 12:00:00,2.24,2.24,2.21,2.23,393200.0,1.4415,1.4415,1.4222,1.435,393200.0
2009-03-13 12:05:00,2.23,2.25,2.22,2.23,432100.0,1.435,1.4479,1.4286,1.435,432100.0
2009-03-13 12:10:00,2.23,2.23,2.2,2.2,208400.0,1.435,1.435,1.4157,1.4157,208400.0
2009-03-13 12:15:00,2.21,2.21,2.18,2.18,279800.0,1.4222,1.4222,1.4029,1.4029,279800.0
2009-03-13 12:20:00,2.18,2.19,2.16,2.17,202600.0,1.4029,1.4093,1.39,1.3964,202600.0
2009-03-13 12:25:00,2.17,2.2,2.16,2.2,332900.0,1.3964,1.4157,1.39,1.4157,332900.0
2009-03-13 12:30:00,2.19,2.22,2.19,2.21,293600.0,1.4093,1.4286,1.4093,1.4222,293600.0
2009-03-13 12:35:00,2.21,2.21,2.18,2.19,298800.0,1.4222,1.4222,1.4029,1.4093,298800.0
2009-03-13 12:40:00,2.19,2.23,2.18,2.23,273500.0,1.4093,1.435,1.4029,1.435,273500.0
2009-03-13 12:45:00,2.22,2.24,2.22,2.22,214600.0,1.4286,1.4415,1.4286,1.4286,214600.0
2009-03-13 12:50:00,2.23,2.25,2.21,2.21,309400.0,1.435,1.4479,1.4222,1.4222,309400.0
2009-03-13 12:55:00,2.21,2.22,2.2,2.22,186300.0,1.4222,1.4286,1.4157,1.4286,186300.0
2009-03-13 13:00:00,2.23,2.23,2.22,2.23,152300.0,1.435,1.435,1.4286,1.435,152300.0
2009-03-13 13:05:00,2.22,2.23,2.22,2.23,127200.0,1.4286,1.435,1.4286,1.435,127200.0
2009-03-13 13:10:00,2.23,2.24,2.22,2.24,290300.0,1.435,1.4415,1.4286,1.4415,290300.0
2009-03-13 13:15:00,2.24,2.26,2.24,2.25,474800.0,1.4415,1.4544,1.4415,1.4479,474800.0
2009-03-13 13:20:00,2.24,2.26,2.23,2.25,358200.0,1.4415,1.4544,1.435,1.4479,358200.0
2009-03-13 13:25:00,2.26,2.26,2.24,2.25,160400.0,1.4544,1.4544,1.4415,1.4479,160400.0
2009-03-13 13:30:00,2.25,2.25,2.23,2.23,208300.0,1.4479,1.4479,1.435,1.435,208300.0
2009-03-13 13:35:00,2.23,2.24,2.2,2.21,288700.0,1.435,1.4415,1.4157,1.4222,288700.0
2009-03-13 13:40:00,2.2,2.23,2.2,2.23,220200.0,1.4157,1.435,1.4157,1.435,220200.0
2009-03-13 13:45:00,2.22,2.23,2.21,2.22,171100.0,1.4286,1.435,1.4222,1.4286,171100.0
2009-03-13 13:50:00,2.21,2.26,2.21,2.26,456800.0,1.4222,1.4544,1.4222,1.4544,456800.0
2009-03-13 13:55:00,2.26,2.27,2.24,2.26,407500.0,1.4544,1.4608,1.4415,1.4544,407500.0
2009-03-13 14:00:00,2.27,2.29,2.26,2.28,476800.0,1.4608,1.4737,1.4544,1.4672,476800.0
2009-03-13 14:05:00,2.29,2.3,2.27,2.3,260200.0,1.4737,1.4801,1.4608,1.4801,260200.0
2009-03-13 14:10:00,2.3,2.35,2.29,2.32,569500.0,1.4801,1.5123,1.4737,1.493,569500.0
2009-03-13 14:15:00,2.32,2.33,2.25,2.28,420000.0,1.493,1.4994,1.4479,1.4672,420000.0
2009-03-13 14:20:00,2.28,2.28,2.22,2.25,340100.0,1.4672,1.4672,1.4286,1.4479,340100.0
2009-03-13 14:25:00,2.24,2.26,2.23,2.24,217000.0,1.4415,1.4544,1.435,1.4415,217000.0
2009-03-13 14:30:00,2.24,2.28,2.24,2.27,270300.0,1.4415,1.4672,1.4415,1.4608,270300.0
2009-03-13 14:35:00,2.27,2.28,2.25,2.27,187900.0,1.4608,1.4672,1.4479,1.4608,187900.0
2009-03-13 14:40:00,2.27,2.27,2.23,2.23,314200.0,1.4608,1.4608,1.435,1.435,314200.0
2009-03-13 14:45:00,2.23,2.28,2.23,2.27,492400.0,1.435,1.4672,1.435,1.4608,492400.0
2009-03-13 14:50:00,2.27,2.28,2.24,2.26,276200.0,1.4608,1.4672,1.4415,1.4544,276200.0
2009-03-13 14:55:00,2.26,2.26,2.21,2.22,328500.0,1.4544,1.4544,1.4222,1.4286,328500.0
2009-03-13 15:00:00,2.22,2.25,2.21,2.25,391900.0,1.4286,1.4479,1.4222,1.4479,391900.0
2009-03-13 15:05:00,2.25,2.26,2.23,2.24,282000.0,1.4479,1.4544,1.435,1.4415,282000.0
2009-03-13 15:10:00,2.24,2.25,2.24,2.25,187700.0,1.4415,1.4479,1.4415,1.4479,187700.0
2009-03-13 15:15:00,2.25,2.25,2.2,2.2,488100.0,1.4479,1.4479,1.4157,1.4157,488100.0
2009-03-13 15:20:00,2.2,2.26,2.2,2.26,731500.0,1.4157,1.4544,1.4157,1.4544,731500.0
2009-03-13 15:25:00,2.25,2.26,2.21,2.22,568600.0,1.4479,1.4544,1.4222,1.4286,568600.0
2009-03-13 15:30:00,2.23,2.24,2.21,2.24,520400.0,1.435,1.4415,1.4222,1.4415,520400.0
2009-03-13 15:35:00,2.24,2.25,2.23,2.25,319800.0,1.4415,1.4479,1.435,1.4479,319800.0
2009-03-13 15:40:00,2.25,2.25,2.22,2.24,590100.0,1.4479,1.4479,1.4286,1.4415,590100.0
2009-03-13 15:45:00,2.24,2.25,2.23,2.25,552300.0,1.4415,1.4479,1.435,1.4479,552300.0
2009-03-13 15:50:00,2.25,2.25,2.24,2.25,633700.0,1.4479,1.4479,1.4415,1.4479,633700.0
2009-03-13 15:55:00,2.25,2.25,2.18,2.2,1840800.0,1.4479,1.4479,1.4029,1.4157,1840800.0
2009-03-16 09:30:00,2.36,2.38,2.18,2.24,1456200.0,1.5187,1.5316,1.4029,1.4415,1456200.0
2009-03-16 09:35:00,2.23,2.38,2.22,2.38,752700.0,1.435,1.5316,1.4286,1.5316,752700.0
2009-03-16 09:40:00,2.38,2.47,2.29,2.3,1151900.0,1.5316,1.5895,1.4737,1.4801,1151900.0
2009-03-16 09:45:00,2.3,2.34,2.26,2.28,728600.0,1.4801,1.5058,1.4544,1.4672,728600.0
2009-03-16 09:50:00,2.29,2.35,2.24,2.32,737800.0,1.4737,1.5123,1.4415,1.493,737800.0
2009-03-16 09:55:00,2.32,2.36,2.28,2.31,360200.0,1.493,1.5187,1.4672,1.4865,360200.0
2009-03-16 10:00:00,2.32,2.33,2.3,2.31,228400.0,1.493,1.4994,1.4801,1.4865,228400.0
2009-03-16 10:05:00,2.31,2.31,2.27,2.29,292500.0,1.4865,1.4865,1.4608,1.4737,292500.0
2009-03-16 10:10:00,2.29,2.31,2.26,2.26,261600.0,1.4737,1.4865,1.4544,1.4544,261600.0
2009-03-16 10:15:00,2.26,2.27,2.23,2.24,462900.0,1.4544,1.4608,1.435,1.4415,462900.0
2009-03-16 10:20:00,2.24,2.28,2.21,2.28,602400.0,1.4415,1.4672,1.4222,1.4672,602400.0
2009-03-16 10:25:00,2.28,2.3,2.26,2.26,256600.0,1.4672,1.4801,1.4544,1.4544,256600.0
2009-03-16 10:30:00,2.26,2.3,2.26,2.29,203400.0,1.4544,1.4801,1.4544,1.4737,203400.0
2009-03-16 10:35:00,2.29,2.29,2.27,2.28,134300.0,1.4737,1.4737,1.4608,1.4672,134300.0
2009-03-16 10:40:00,2.27,2.29,2.27,2.28,252500.0,1.4608,1.4737,1.4608,1.4672,252500.0
2009-03-16 10:45:00,2.28,2.29,2.28,2.29,93500.0,1.4672,1.4737,1.4672,1.4737,93500.0
2009-03-16 10:50:00,2.29,2.32,2.28,2.32,273700.0,1.4737,1.493,1.4672,1.493,273700.0
2009-03-16 10:55:00,2.32,2.34,2.3,2.32,389300.0,1.493,1.5058,1.4801,1.493,389300.0
2009-03-16 11:00:00,2.31,2.33,2.31,2.33,197600.0,1.4865,1.4994,1.4865,1.4994,197600.0
2009-03-16 11:05:00,2.33,2.37,2.32,2.35,492600.0,1.4994,1.5251,1.493,1.5123,492600.0
2009-03-16 11:10:00,2.35,2.37,2.33,2.34,261300.0,1.5123,1.5251,1.4994,1.5058,261300.0
2009-03-16 11:15:00,2.34,2.35,2.31,2.33,244500.0,1.5058,1.5123,1.4865,1.4994,244500.0
2009-03-16 11:20:00,2.33,2.33,2.3,2.3,490600.0,1.4994,1.4994,1.4801,1.4801,490600.0
2009-03-16 11:25:00,2.31,2.31,2.28,2.3,503900.0,1.4865,1.4865,1.4672,1.4801,503900.0
2009-03-16 11:30:00,2.3,2.3,2.29,2.29,305600.0,1.4801,1.4801,1.4737,1.4737,305600.0
2009-03-16 11:35:00,2.29,2.3,2.29,2.3,182200.0,1.4737,1.4801,1.4737,1.4801,182200.0
2009-03-16 11:40:00,2.3,2.3,2.27,2.27,392900.0,1.4801,1.4801,1.4608,1.4608,392900.0
2009-03-16 11:45:00,2.27,2.3,2.27,2.29,186300.0,1.4608,1.4801,1.4608,1.4737,186300.0
2009-03-16 11:50:00,2.29,2.3,2.28,2.28,337400.0,1.4737,1.4801,1.4672,1.4672,337400.0
2009-03-16 11:55:00,2.29,2.29,2.25,2.26,293700.0,1.4737,1.4737,1.4479,1.4544,293700.0
2009-03-16 12:00:00,2.26,2.26,2.23,2.24,368900.0,1.4544,1.4544,1.435,1.4415,368900.0
2009-03-16 12:05:00,2.23,2.24,2.22,2.22,237800.0,1.435,1.4415,1.4286,1.4286,237800.0
2009-03-16 12:10:00,2.22,2.23,2.19,2.22,724900.0,1.4286,1.435,1.4093,1.4286,724900.0
2009-03-16 12:15:00,2.21,2.22,2.21,2.21,125400.0,1.4222,1.4286,1.4222,1.4222,125400.0
2009-03-16 12:20:00,2.22,2.22,2.21,2.22,206900.0,1.4286,1.4286,1.4222,1.4286,206900.0
2009-03-16 12:25:00,2.21,2.22,2.2,2.22,206900.0,1.4222,1.4286,1.4157,1.4286,206900.0
2009-03-16 12:30:00,2.21,2.24,2.21,2.22,301300.0,1.4222,1.4415,1.4222,1.4286,301300.0
2009-03-16 12:35:00,2.22,2.23,2.21,2.23,237500.0,1.4286,1.435,1.4222,1.435,237500.0
2009-03-16 12:40:00,2.23,2.23,2.21,2.23,345200.0,1.435,1.435,1.4222,1.435,345200.0
2009-03-16 12:45:00,2.23,2.24,2.22,2.24,160800.0,1.435,1.4415,1.4286,1.4415,160800.0
2009-03-16 12:50:00,2.24,2.25,2.23,2.24,164700.0,1.4415,1.4479,1.435,1.4415,164700.0
2009-03-16 12:55:00,2.25,2.25,2.24,2.25,175300.0,1.4479,1.4479,1.4415,1.4479,175300.0
2009-03-16 13:00:00,2.25,2.25,2.23,2.24,160800.0,1.4479,1.4479,1.435,1.4415,160800.0
2009-03-16 13:05:00,2.24,2.24,2.23,2.23,223100.0,1.4415,1.4415,1.435,1.435,223100.0
2009-03-16 13:10:00,2.24,2.25,2.23,2.25,189100.0,1.4415,1.4479,1.435,1.4479,189100.0
2009-03-16 13:15:00,2.25,2.27,2.24,2.26,607900.0,1.4479,1.4608,1.4415,1.4544,607900.0
2009-03-16 13:20:00,2.26,2.27,2.24,2.25,146400.0,1.4544,1.4608,1.4415,1.4479,146400.0
2009-03-16 13:25:00,2.24,2.26,2.24,2.25,203300.0,1.4415,1.4544,1.4415,1.4479,203300.0
2009-03-16 13:30:00,2.25,2.26,2.24,2.24,115900.0,1.4479,1.4544,1.4415,1.4415,115900.0
2009-03-16 13:35:00,2.24,2.25,2.24,2.25,105100.0,1.4415,1.4479,1.4415,1.4479,105100.0
2009-03-16 13:40:00,2.25,2.25,2.24,2.25,77900.0,1.4479,1.4479,1.4415,1.4479,77900.0
2009-03-16 13:45:00,2.24,2.25,2.24,2.24,161700.0,1.4415,1.4479,1.4415,1.4415,161700.0
2009-03-16 13:50:00,2.24,2.25,2.21,2.21,256300.0,1.4415,1.4479,1.4222,1.4222,256300.0
2009-03-16 13:55:00,2.21,2.21,2.19,2.2,513100.0,1.4222,1.4222,1.4093,1.4157,513100.0
2009-03-16 14:00:00,2.19,2.2,2.18,2.18,263600.0,1.4093,1.4157,1.4029,1.4029,263600.0
2009-03-16 14:05:00,2.18,2.19,2.15,2.15,501200.0,1.4029,1.4093,1.3836,1.3836,501200.0
2009-03-16 14:10:00,2.15,2.16,2.07,2.07,952400.0,1.3836,1.39,1.3321,1.3321,952400.0
2009-03-16 14:15:00,2.07,2.11,2.07,2.11,656100.0,1.3321,1.3578,1.3321,1.3578,656100.0
2009-03-16 14:20:00,2.11,2.11,2.06,2.07,567000.0,1.3578,1.3578,1.3256,1.3321,567000.0
2009-03-16 14:25:00,2.07,2.1,2.06,2.09,290500.0,1.3321,1.3514,1.3256,1.345,290500.0
2009-03-16 14:30:00,2.08,2.1,2.07,2.07,363600.0,1.3385,1.3514,1.3321,1.3321,363600.0
2009-03-16 14:35:00,2.08,2.08,2.03,2.04,565000.0,1.3385,1.3385,1.3063,1.3128,565000.0
2009-03-16 14:40:00,2.04,2.08,2.02,2.07,597500.0,1.3128,1.3385,1.2999,1.3321,597500.0
2009-03-16 14:45:00,2.07,2.14,2.06,2.13,681100.0,1.3321,1.3771,1.3256,1.3707,681100.0
2009-03-16 14:50:00,2.12,2.14,2.09,2.1,343500.0,1.3643,1.3771,1.345,1.3514,343500.0
2009-03-16 14:55:00,2.1,2.1,2.03,2.03,364900.0,1.3514,1.3514,1.3063,1.3063,364900.0
2009-03-16 15:00:00,2.03,2.05,2.03,2.04,556600.0,1.3063,1.3192,1.3063,1.3128,556600.0
2009-03-16 15:05:00,2.03,2.04,2.02,2.03,549300.0,1.3063,1.3128,1.2999,1.3063,549300.0
2009-03-16 15:10:00,2.03,2.04,2.01,2.04,415400.0,1.3063,1.3128,1.2935,1.3128,415400.0
2009-03-16 15:15:00,2.03,2.04,1.99,2.0,1198300.0,1.3063,1.3128,1.2806,1.287,1198300.0
2009-03-16 15:20:00,2.0,2.0,1.93,1.93,954200.0,1.287,1.287,1.242,1.242,954200.0
2009-03-16 15:25:00,1.93,1.94,1.87,1.87,1322800.0,1.242,1.2484,1.2034,1.2034,1322800.0
2009-03-16 15:30:00,1.87,1.99,1.86,1.97,1010900.0,1.2034,1.2806,1.1969,1.2677,1010900.0
2009-03-16 15:35:00,1.96,1.97,1.91,1.91,514000.0,1.2613,1.2677,1.2291,1.2291,514000.0
2009-03-16 15:40:00,1.91,1.91,1.88,1.9,579000.0,1.2291,1.2291,1.2098,1.2227,579000.0
2009-03-16 15:45:00,1.9,1.93,1.9,1.92,425200.0,1.2227,1.242,1.2227,1.2356,425200.0
2009-03-16 15:50:00,1.92,1.97,1.92,1.92,743800.0,1.2356,1.2677,1.2356,1.2356,743800.0
2009-03-16 15:55:00,1.93,1.96,1.92,1.94,833900.0,1.242,1.2613,1.2356,1.2484,833900.0
2009-03-17 09:30:00,2.05,2.08,1.9,1.92,906700.0,1.3192,1.3385,1.2227,1.2356,906700.0
2009-03-17 09:35:00,1.93,1.93,1.87,1.92,499300.0,1.242,1.242,1.2034,1.2356,499300.0
2009-03-17 09:40:00,1.91,1.92,1.86,1.86,287100.0,1.2291,1.2356,1.1969,1.1969,287100.0
2009-03-17 09:45:00,1.87,1.9,1.81,1.9,510100.0,1.2034,1.2227,1.1648,1.2227,510100.0
2009-03-17 09:50:00,1.9,1.94,1.89,1.92,326500.0,1.2227,1.2484,1.2162,1.2356,326500.0
2009-03-17 09:55:00,1.91,1.95,1.9,1.94,332200.0,1.2291,1.2549,1.2227,1.2484,332200.0
2009-03-17 10:00:00,1.94,2.04,1.93,1.98,530300.0,1.2484,1.3128,1.242,1.2742,530300.0
2009-03-17 10:05:00,1.97,2.04,1.97,2.04,550100.0,1.2677,1.3128,1.2677,1.3128,550100.0
2009-03-17 10:10:00,2.03,2.05,1.98,2.01,532500.0,1.3063,1.3192,1.2742,1.2935,532500.0
2009-03-17 10:15:00,2.01,2.02,2.0,2.01,179800.0,1.2935,1.2999,1.287,1.2935,179800.0
2009-03-17 10:20:00,2.01,2.1,2.0,2.07,772100.0,1.2935,1.3514,1.287,1.3321,772100.0
2009-03-17 10:25:00,2.08,2.09,2.04,2.06,424400.0,1.3385,1.345,1.3128,1.3256,424400.0
2009-03-17 10:30:00,2.06,2.06,2.02,2.05,197200.0,1.3256,1.3256,1.2999,1.3192,197200.0
2009-03-17 10:35:00,2.05,2.05,1.99,2.0,481000.0,1.3192,1.3192,1.2806,1.287,481000.0
2009-03-17 10:40:00,2.0,2.03,1.99,2.03,303000.0,1.287,1.3063,1.2806,1.3063,303000.0
2009-03-17 10:45:00,2.03,2.07,2.03,2.06,222600.0,1.3063,1.3321,1.3063,1.3256,222600.0
2009-03-17 10:50:00,2.06,2.09,2.05,2.07,423600.0,1.3256,1.345,1.3192,1.3321,423600.0
2009-03-17 10:55:00,2.07,2.08,2.06,2.08,249100.0,1.3321,1.3385,1.3256,1.3385,249100.0
2009-03-17 11:00:00,2.08,2.08,2.04,2.04,411100.0,1.3385,1.3385,1.3128,1.3128,411100.0
2009-03-17 11:05:00,2.05,2.09,2.04,2.07,273500.0,1.3192,1.345,1.3128,1.3321,273500.0
2009-03-17 11:10:00,2.07,2.08,2.06,2.06,127800.0,1.3321,1.3385,1.3256,1.3256,127800.0
2009-03-17 11:15:00,2.07,2.07,2.04,2.05,144400.0,1.3321,1.3321,1.3128,1.3192,144400.0
2009-03-17 11:20:00,2.05,2.07,2.04,2.04,153100.0,1.3192,1.3321,1.3128,1.3128,153100.0
2009-03-17 11:25:00,2.05,2.06,2.02,2.03,190900.0,1.3192,1.3256,1.2999,1.3063,190900.0
2009-03-17 11:30:00,2.03,2.05,2.03,2.04,140600.0,1.3063,1.3192,1.3063,1.3128,140600.0
2009-03-17 11:35:00,2.04,2.04,2.03,2.04,71800.0,1.3128,1.3128,1.3063,1.3128,71800.0
2009-03-17 11:40:00,2.04,2.07,2.04,2.07,231700.0,1.3128,1.3321,1.3128,1.3321,231700.0
2009-03-17 11:45:00,2.07,2.08,2.06,2.07,201700.0,1.3321,1.3385,1.3256,1.3321,201700.0
2009-03-17 11:50:00,2.06,2.13,2.06,2.13,305000.0,1.3256,1.3707,1.3256,1.3707,305000.0
2009-03-17 11:55:00,2.12,2.17,2.11,2.14,607700.0,1.3643,1.3964,1.3578,1.3771,607700.0
2009-03-17 12:00:00,2.14,2.16,2.13,2.15,213400.0,1.3771,1.39,1.3707,1.3836,213400.0
2009-03-17 12:05:00,2.15,2.15,2.12,2.13,272200.0,1.3836,1.3836,1.3643,1.3707,272200.0
2009-03-17 12:10:00,2.13,2.14,2.11,2.11,120200.0,1.3707,1.3771,1.3578,1.3578,120200.0
2009-03-17 12:15:00,2.12,2.13,2.11,2.13,79400.0,1.3643,1.3707,1.3578,1.3707,79400.0
2009-03-17 12:20:00,2.13,2.15,2.12,2.14,136800.0,1.3707,1.3836,1.3643,1.3771,136800.0
2009-03-17 12:25:00,2.14,2.14,2.13,2.14,81300.0,1.3771,1.3771,1.3707,1.3771,81300.0
2009-03-17 12:30:00,2.14,2.15,2.13,2.14,272100.0,1.3771,1.3836,1.3707,1.3771,272100.0
2009-03-17 12:35:00,2.15,2.2,2.14,2.19,712800.0,1.3836,1.4157,1.3771,1.4093,712800.0
2009-03-17 12:40:00,2.19,2.24,2.17,2.18,674500.0,1.4093,1.4415,1.3964,1.4029,674500.0
2009-03-17 12:45:00,2.19,2.24,2.18,2.22,464400.0,1.4093,1.4415,1.4029,1.4286,464400.0
2009-03-17 12:50:00,2.21,2.22,2.19,2.19,219400.0,1.4222,1.4286,1.4093,1.4093,219400.0
2009-03-17 12:55:00,2.2,2.2,2.17,2.19,267300.0,1.4157,1.4157,1.3964,1.4093,267300.0
2009-03-17 13:00:00,2.18,2.2,2.18,2.2,169800.0,1.4029,1.4157,1.4029,1.4157,169800.0
2009-03-17 13:05:00,2.19,2.2,2.16,2.17,202200.0,1.4093,1.4157,1.39,1.3964,202200.0
2009-03-17 13:10:00,2.17,2.18,2.16,2.17,107300.0,1.3964,1.4029,1.39,1.3964,107300.0
2009-03-17 13:15:00,2.18,2.19,2.17,2.18,142400.0,1.4029,1.4093,1.3964,1.4029,142400.0
2009-03-17 13:20:00,2.18,2.19,2.17,2.19,109800.0,1.4029,1.4093,1.3964,1.4093,109800.0
2009-03-17 13:25:00,2.17,2.19,2.17,2.18,64100.0,1.3964,1.4093,1.3964,1.4029,64100.0
2009-03-17 13:30:00,2.18,2.2,2.17,2.19,160200.0,1.4029,1.4157,1.3964,1.4093,160200.0
2009-03-17 13:35:00,2.19,2.2,2.18,2.2,141100.0,1.4093,1.4157,1.4029,1.4157,141100.0
2009-03-17 13:40:00,2.19,2.2,2.16,2.17,211200.0,1.4093,1.4157,1.39,1.3964,211200.0
2009-03-17 13:45:00,2.16,2.18,2.16,2.18,107300.0,1.39,1.4029,1.39,1.4029,107300.0
2009-03-17 13:50:00,2.18,2.18,2.15,2.16,174500.0,1.4029,1.4029,1.3836,1.39,174500.0
2009-03-17 13:55:00,2.16,2.17,2.12,2.14,381500.0,1.39,1.3964,1.3643,1.3771,381500.0
2009-03-17 14:00:00,2.14,2.17,2.14,2.15,285800.0,1.3771,1.3964,1.3771,1.3836,285800.0
2009-03-17 14:05:00,2.14,2.15,2.14,2.15,68900.0,1.3771,1.3836,1.3771,1.3836,68900.0
2009-03-17 14:10:00,2.14,2.17,2.14,2.17,136500.0,1.3771,1.3964,1.3771,1.3964,136500.0
2009-03-17 14:15:00,2.16,2.17,2.16,2.16,73400.0,1.39,1.3964,1.39,1.39,73400.0
2009-03-17 14:20:00,2.16,2.17,2.14,2.16,124500.0,1.39,1.3964,1.3771,1.39,124500.0
2009-03-17 14:25:00,2.16,2.16,2.1,2.11,313300.0,1.39,1.39,1.3514,1.3578,313300.0
2009-03-17 14:30:00,2.11,2.13,2.1,2.12,318500.0,1.3578,1.3707,1.3514,1.3643,318500.0
2009-03-17 14:35:00,2.12,2.13,2.11,2.13,119400.0,1.3643,1.3707,1.3578,1.3707,119400.0
2009-03-17 14:40:00,2.13,2.16,2.13,2.14,145900.0,1.3707,1.39,1.3707,1.3771,145900.0
2009-03-17 14:45:00,2.14,2.15,2.13,2.15,90700.0,1.3771,1.3836,1.3707,1.3836,90700.0
2009-03-17 14:50:00,2.16,2.16,2.15,2.16,33400.0,1.39,1.39,1.3836,1.39,33400.0
2009-03-17 14:55:00,2.16,2.16,2.14,2.14,123000.0,1.39,1.39,1.3771,1.3771,123000.0
2009-03-17 15:00:00,2.14,2.16,2.13,2.16,120000.0,1.3771,1.39,1.3707,1.39,120000.0
2009-03-17 15:05:00,2.16,2.21,2.15,2.2,523400.0,1.39,1.4222,1.3836,1.4157,523400.0
2009-03-17 15:10:00,2.2,2.2,2.19,2.2,170200.0,1.4157,1.4157,1.4093,1.4157,170200.0
2009-03-17 15:15:00,2.2,2.21,2.19,2.2,310600.0,1.4157,1.4222,1.4093,1.4157,310600.0
2009-03-17 15:20:00,2.2,2.21,2.16,2.2,562200.0,1.4157,1.4222,1.39,1.4157,562200.0
2009-03-17 15:25:00,2.19,2.22,2.19,2.21,472600.0,1.4093,1.4286,1.4093,1.4222,472600.0
2009-03-17 15:30:00,2.2,2.22,2.2,2.22,449100.0,1.4157,1.4286,1.4157,1.4286,449100.0
2009-03-17 15:35:00,2.21,2.24,2.21,2.24,387000.0,1.4222,1.4415,1.4222,1.4415,387000.0
2009-03-17 15:40:00,2.24,2.26,2.23,2.26,688900.0,1.4415,1.4544,1.435,1.4544,688900.0
2009-03-17 15:45:00,2.26,2.28,2.24,2.27,776800.0,1.4544,1.4672,1.4415,1.4608,776800.0
2009-03-17 15:50:00,2.26,2.27,2.24,2.25,817100.0,1.4544,1.4608,1.4415,1.4479,817100.0
2009-03-17 15:55:00,2.24,2.26,2.24,2.25,1119200.0,1.4415,1.4544,1.4415,1.4479,1119200.0
2009-03-18 09:30:00,2.22,2.23,2.12,2.18,636700.0,1.4286,1.435,1.3643,1.4029,636700.0
2009-03-18 09:35:00,2.19,2.19,2.12,2.14,333400.0,1.4093,1.4093,1.3643,1.3771,333400.0
2009-03-18 09:40:00,2.14,2.2,2.14,2.18,408100.0,1.3771,1.4157,1.3771,1.4029,408100.0
2009-03-18 09:45:00,2.19,2.19,2.16,2.17,225900.0,1.4093,1.4093,1.39,1.3964,225900.0
2009-03-18 09:50:00,2.16,2.17,2.13,2.14,376300.0,1.39,1.3964,1.3707,1.3771,376300.0
2009-03-18 09:55:00,2.14,2.14,2.09,2.14,440800.0,1.3771,1.3771,1.345,1.3771,440800.0
2009-03-18 10:00:00,2.14,2.15,2.11,2.12,307300.0,1.3771,1.3836,1.3578,1.3643,307300.0
2009-03-18 10:05:00,2.12,2.14,2.12,2.13,177500.0,1.3643,1.3771,1.3643,1.3707,177500.0
2009-03-18 10:10:00,2.13,2.13,2.12,2.12,179900.0,1.3707,1.3707,1.3643,1.3643,179900.0
2009-03-18 10:15:00,2.12,2.13,2.12,2.13,68400.0,1.3643,1.3707,1.3643,1.3707,68400.0
2009-03-18 10:20:00,2.12,2.13,2.11,2.13,188700.0,1.3643,1.3707,1.3578,1.3707,188700.0
2009-03-18 10:25:00,2.12,2.15,2.12,2.13,211000.0,1.3643,1.3836,1.3643,1.3707,211000.0
2009-03-18 10:30:00,2.13,2.15,2.12,2.12,540100.0,1.3707,1.3836,1.3643,1.3643,540100.0
2009-03-18 10:35:00,2.12,2.13,2.05,2.1,783100.0,1.3643,1.3707,1.3192,1.3514,783100.0
2009-03-18 10:40:00,2.1,2.1,2.07,2.08,256600.0,1.3514,1.3514,1.3321,1.3385,256600.0
2009-03-18 10:45:00,2.08,2.11,2.07,2.09,313500.0,1.3385,1.3578,1.3321,1.345,313500.0
2009-03-18 10:50:00,2.09,2.1,2.09,2.1,115700.0,1.345,1.3514,1.345,1.3514,115700.0
2009-03-18 10:55:00,2.09,2.13,2.09,2.13,198300.0,1.345,1.3707,1.345,1.3707,198300.0
2009-03-18 11:00:00,2.13,2.14,2.12,2.14,252000.0,1.3707,1.3771,1.3643,1.3771,252000.0
2009-03-18 11:05:00,2.14,2.14,2.12,2.13,230800.0,1.3771,1.3771,1.3643,1.3707,230800.0
2009-03-18 11:10:00,2.12,2.15,2.12,2.15,185200.0,1.3643,1.3836,1.3643,1.3836,185200.0
2009-03-18 11:15:00,2.15,2.17,2.15,2.16,214500.0,1.3836,1.3964,1.3836,1.39,214500.0
2009-03-18 11:20:00,2.15,2.16,2.12,2.13,338300.0,1.3836,1.39,1.3643,1.3707,338300.0
2009-03-18 11:25:00,2.12,2.17,2.12,2.13,163900.0,1.3643,1.3964,1.3643,1.3707,163900.0
2009-03-18 11:30:00,2.13,2.14,2.13,2.13,54700.0,1.3707,1.3771,1.3707,1.3707,54700.0
2009-03-18 11:35:00,2.13,2.15,2.13,2.14,199300.0,1.3707,1.3836,1.3707,1.3771,199300.0
2009-03-18 11:40:00,2.14,2.15,2.14,2.15,44100.0,1.3771,1.3836,1.3771,1.3836,44100.0
2009-03-18 11:45:00,2.14,2.15,2.14,2.15,74200.0,1.3771,1.3836,1.3771,1.3836,74200.0
2009-03-18 11:50:00,2.15,2.17,2.14,2.17,188700.0,1.3836,1.3964,1.3771,1.3964,188700.0
2009-03-18 11:55:00,2.17,2.18,2.16,2.17,310100.0,1.3964,1.4029,1.39,1.3964,310100.0
2009-03-18 12:00:00,2.18,2.22,2.17,2.2,326500.0,1.4029,1.4286,1.3964,1.4157,326500.0
2009-03-18 12:05:00,2.2,2.21,2.19,2.21,186500.0,1.4157,1.4222,1.4093,1.4222,186500.0
2009-03-18 12:10:00,2.21,2.21,2.19,2.2,229700.0,1.4222,1.4222,1.4093,1.4157,229700.0
2009-03-18 12:15:00,2.2,2.27,2.19,2.25,453500.0,1.4157,1.4608,1.4093,1.4479,453500.0
2009-03-18 12:20:00,2.24,2.26,2.24,2.26,280500.0,1.4415,1.4544,1.4415,1.4544,280500.0
2009-03-18 12:25:00,2.26,2.26,2.24,2.24,257200.0,1.4544,1.4544,1.4415,1.4415,257200.0
2009-03-18 12:30:00,2.25,2.25,2.2,2.21,266100.0,1.4479,1.4479,1.4157,1.4222,266100.0
2009-03-18 12:35:00,2.21,2.22,2.2,2.2,126200.0,1.4222,1.4286,1.4157,1.4157,126200.0
2009-03-18 12:40:00,2.2,2.24,2.2,2.23,165100.0,1.4157,1.4415,1.4157,1.435,165100.0
2009-03-18 12:45:00,2.23,2.24,2.22,2.22,119500.0,1.435,1.4415,1.4286,1.4286,119500.0
2009-03-18 12:50:00,2.22,2.22,2.21,2.22,38000.0,1.4286,1.4286,1.4222,1.4286,38000.0
2009-03-18 12:55:00,2.22,2.25,2.21,2.25,141000.0,1.4286,1.4479,1.4222,1.4479,141000.0
2009-03-18 13:00:00,2.25,2.27,2.25,2.25,268300.0,1.4479,1.4608,1.4479,1.4479,268300.0
2009-03-18 13:05:00,2.25,2.27,2.25,2.26,164400.0,1.4479,1.4608,1.4479,1.4544,164400.0
2009-03-18 13:10:00,2.25,2.27,2.25,2.26,98700.0,1.4479,1.4608,1.4479,1.4544,98700.0
2009-03-18 13:15:00,2.26,2.32,2.26,2.31,522700.0,1.4544,1.493,1.4544,1.4865,522700.0
2009-03-18 13:20:00,2.3,2.37,2.3,2.36,522400.0,1.4801,1.5251,1.4801,1.5187,522400.0
2009-03-18 13:25:00,2.37,2.37,2.32,2.35,556300.0,1.5251,1.5251,1.493,1.5123,556300.0
2009-03-18 13:30:00,2.35,2.42,2.35,2.38,1160400.0,1.5123,1.5573,1.5123,1.5316,1160400.0
2009-03-18 13:35:00,2.38,2.39,2.3,2.3,1072700.0,1.5316,1.538,1.4801,1.4801,1072700.0
2009-03-18 13:40:00,2.31,2.32,2.29,2.3,649900.0,1.4865,1.493,1.4737,1.4801,649900.0
2009-03-18 13:45:00,2.3,2.33,2.29,2.3,692100.0,1.4801,1.4994,1.4737,1.4801,692100.0
2009-03-18 13:50:00,2.3,2.33,2.3,2.32,286500.0,1.4801,1.4994,1.4801,1.493,286500.0
2009-03-18 13:55:00,2.31,2.34,2.31,2.32,680200.0,1.4865,1.5058,1.4865,1.493,680200.0
2009-03-18 14:00:00,2.32,2.33,2.29,2.31,529300.0,1.493,1.4994,1.4737,1.4865,529300.0
2009-03-18 14:05:00,2.31,2.32,2.27,2.31,446600.0,1.4865,1.493,1.4608,1.4865,446600.0
2009-03-18 14:10:00,2.31,2.32,2.29,2.32,253000.0,1.4865,1.493,1.4737,1.493,253000.0
2009-03-18 14:15:00,2.31,2.36,2.3,2.34,432200.0,1.4865,1.5187,1.4801,1.5058,432200.0
2009-03-18 14:20:00,2.34,2.42,2.34,2.41,559100.0,1.5058,1.5573,1.5058,1.5509,559100.0
2009-03-18 14:25:00,2.41,2.43,2.34,2.36,797200.0,1.5509,1.5637,1.5058,1.5187,797200.0
2009-03-18 14:30:00,2.37,2.37,2.32,2.32,584600.0,1.5251,1.5251,1.493,1.493,584600.0
2009-03-18 14:35:00,2.33,2.36,2.33,2.34,250200.0,1.4994,1.5187,1.4994,1.5058,250200.0
2009-03-18 14:40:00,2.34,2.4,2.33,2.4,732000.0,1.5058,1.5444,1.4994,1.5444,732000.0
2009-03-18 14:45:00,2.4,2.41,2.36,2.4,677300.0,1.5444,1.5509,1.5187,1.5444,677300.0
2009-03-18 14:50:00,2.4,2.42,2.38,2.41,621200.0,1.5444,1.5573,1.5316,1.5509,621200.0
2009-03-18 14:55:00,2.41,2.42,2.39,2.41,290200.0,1.5509,1.5573,1.538,1.5509,290200.0
2009-03-18 15:00:00,2.41,2.41,2.39,2.4,256200.0,1.5509,1.5509,1.538,1.5444,256200.0
2009-03-18 15:05:00,2.4,2.4,2.37,2.4,363300.0,1.5444,1.5444,1.5251,1.5444,363300.0
2009-03-18 15:10:00,2.4,2.4,2.39,2.4,367200.0,1.5444,1.5444,1.538,1.5444,367200.0
2009-03-18 15:15:00,2.4,2.4,2.36,2.36,237500.0,1.5444,1.5444,1.5187,1.5187,237500.0
2009-03-18 15:20:00,2.36,2.37,2.26,2.28,768500.0,1.5187,1.5251,1.4544,1.4672,768500.0
2009-03-18 15:25:00,2.28,2.32,2.27,2.28,511300.0,1.4672,1.493,1.4608,1.4672,511300.0
2009-03-18 15:30:00,2.28,2.3,2.27,2.29,368700.0,1.4672,1.4801,1.4608,1.4737,368700.0
2009-03-18 15:35:00,2.29,2.31,2.29,2.3,148500.0,1.4737,1.4865,1.4737,1.4801,148500.0
2009-03-18 15:40:00,2.31,2.32,2.3,2.32,172800.0,1.4865,1.493,1.4801,1.493,172800.0
2009-03-18 15:45:00,2.31,2.34,2.3,2.33,323400.0,1.4865,1.5058,1.4801,1.4994,323400.0
2009-03-18 15:50:00,2.34,2.34,2.32,2.32,389000.0,1.5058,1.5058,1.493,1.493,389000.0
2009-03-18 15:55:00,2.32,2.35,2.3,2.33,579100.0,1.493,1.5123,1.4801,1.4994,579100.0
2009-03-19 09:30:00,2.58,2.59,2.45,2.47,871600.0,1.6603,1.6667,1.5766,1.5895,871600.0
2009-03-19 09:35:00,2.45,2.52,2.45,2.52,775600.0,1.5766,1.6217,1.5766,1.6217,775600.0
2009-03-19 09:40:00,2.52,2.59,2.51,2.55,771900.0,1.6217,1.6667,1.6152,1.641,771900.0
2009-03-19 09:45:00,2.55,2.55,2.5,2.53,530100.0,1.641,1.641,1.6088,1.6281,530100.0
2009-03-19 09:50:00,2.53,2.53,2.41,2.43,984200.0,1.6281,1.6281,1.5509,1.5637,984200.0
2009-03-19 09:55:00,2.42,2.44,2.31,2.32,934400.0,1.5573,1.5702,1.4865,1.493,934400.0
2009-03-19 10:00:00,2.32,2.39,2.29,2.36,812700.0,1.493,1.538,1.4737,1.5187,812700.0
2009-03-19 10:05:00,2.38,2.39,2.35,2.37,239600.0,1.5316,1.538,1.5123,1.5251,239600.0
2009-03-19 10:10:00,2.36,2.38,2.33,2.36,342000.0,1.5187,1.5316,1.4994,1.5187,342000.0
2009-03-19 10:15:00,2.36,2.43,2.35,2.42,357000.0,1.5187,1.5637,1.5123,1.5573,357000.0
2009-03-19 10:20:00,2.42,2.5,2.41,2.5,456200.0,1.5573,1.6088,1.5509,1.6088,456200.0
2009-03-19 10:25:00,2.49,2.5,2.46,2.47,743400.0,1.6024,1.6088,1.5831,1.5895,743400.0
2009-03-19 10:30:00,2.47,2.48,2.44,2.48,504200.0,1.5895,1.5959,1.5702,1.5959,504200.0
2009-03-19 10:35:00,2.48,2.48,2.47,2.48,328000.0,1.5959,1.5959,1.5895,1.5959,328000.0
2009-03-19 10:40:00,2.48,2.49,2.47,2.48,189200.0,1.5959,1.6024,1.5895,1.5959,189200.0
2009-03-19 10:45:00,2.48,2.5,2.48,2.49,178800.0,1.5959,1.6088,1.5959,1.6024,178800.0
2009-03-19 10:50:00,2.5,2.5,2.46,2.47,391900.0,1.6088,1.6088,1.5831,1.5895,391900.0
2009-03-19 10:55:00,2.47,2.48,2.44,2.46,426800.0,1.5895,1.5959,1.5702,1.5831,426800.0
2009-03-19 11:00:00,2.46,2.46,2.43,2.44,141000.0,1.5831,1.5831,1.5637,1.5702,141000.0
2009-03-19 11:05:00,2.44,2.44,2.41,2.41,336500.0,1.5702,1.5702,1.5509,1.5509,336500.0
2009-03-19 11:10:00,2.41,2.42,2.34,2.34,439300.0,1.5509,1.5573,1.5058,1.5058,439300.0
2009-03-19 11:15:00,2.35,2.37,2.34,2.36,385400.0,1.5123,1.5251,1.5058,1.5187,385400.0
2009-03-19 11:20:00,2.36,2.37,2.35,2.37,221400.0,1.5187,1.5251,1.5123,1.5251,221400.0
2009-03-19 11:25:00,2.36,2.37,2.35,2.36,164200.0,1.5187,1.5251,1.5123,1.5187,164200.0
2009-03-19 11:30:00,2.35,2.36,2.33,2.35,255700.0,1.5123,1.5187,1.4994,1.5123,255700.0
2009-03-19 11:35:00,2.35,2.38,2.34,2.37,157800.0,1.5123,1.5316,1.5058,1.5251,157800.0
2009-03-19 11:40:00,2.37,2.37,2.35,2.36,99000.0,1.5251,1.5251,1.5123,1.5187,99000.0
2009-03-19 11:45:00,2.36,2.36,2.34,2.34,142900.0,1.5187,1.5187,1.5058,1.5058,142900.0
2009-03-19 11:50:00,2.34,2.35,2.33,2.34,174700.0,1.5058,1.5123,1.4994,1.5058,174700.0
2009-03-19 11:55:00,2.34,2.37,2.33,2.37,204200.0,1.5058,1.5251,1.4994,1.5251,204200.0
2009-03-19 12:00:00,2.37,2.38,2.36,2.38,178800.0,1.5251,1.5316,1.5187,1.5316,178800.0
2009-03-19 12:05:00,2.38,2.38,2.35,2.35,150400.0,1.5316,1.5316,1.5123,1.5123,150400.0
2009-03-19 12:10:00,2.35,2.36,2.35,2.36,45200.0,1.5123,1.5187,1.5123,1.5187,45200.0
2009-03-19 12:15:00,2.36,2.37,2.35,2.37,63600.0,1.5187,1.5251,1.5123,1.5251,63600.0
2009-03-19 12:20:00,2.37,2.38,2.36,2.38,87000.0,1.5251,1.5316,1.5187,1.5316,87000.0
2009-03-19 12:25:00,2.38,2.38,2.37,2.38,70100.0,1.5316,1.5316,1.5251,1.5316,70100.0
2009-03-19 12:30:00,2.38,2.41,2.37,2.41,183200.0,1.5316,1.5509,1.5251,1.5509,183200.0
2009-03-19 12:35:00,2.41,2.43,2.4,2.43,210700.0,1.5509,1.5637,1.5444,1.5637,210700.0
2009-03-19 12:40:00,2.43,2.45,2.42,2.44,207100.0,1.5637,1.5766,1.5573,1.5702,207100.0
2009-03-19 12:45:00,2.43,2.45,2.42,2.43,188000.0,1.5637,1.5766,1.5573,1.5637,188000.0
2009-03-19 12:50:00,2.43,2.44,2.42,2.43,68400.0,1.5637,1.5702,1.5573,1.5637,68400.0
2009-03-19 12:55:00,2.43,2.47,2.43,2.47,190200.0,1.5637,1.5895,1.5637,1.5895,190200.0
2009-03-19 13:00:00,2.47,2.49,2.46,2.48,504500.0,1.5895,1.6024,1.5831,1.5959,504500.0
2009-03-19 13:05:00,2.48,2.48,2.47,2.47,88400.0,1.5959,1.5959,1.5895,1.5895,88400.0
2009-03-19 13:10:00,2.47,2.48,2.46,2.48,101000.0,1.5895,1.5959,1.5831,1.5959,101000.0
2009-03-19 13:15:00,2.48,2.49,2.48,2.49,224500.0,1.5959,1.6024,1.5959,1.6024,224500.0
2009-03-19 13:20:00,2.49,2.55,2.48,2.55,817200.0,1.6024,1.641,1.5959,1.641,817200.0
2009-03-19 13:25:00,2.55,2.58,2.54,2.54,673800.0,1.641,1.6603,1.6345,1.6345,673800.0
2009-03-19 13:30:00,2.55,2.55,2.51,2.51,343500.0,1.641,1.641,1.6152,1.6152,343500.0
2009-03-19 13:35:00,2.52,2.53,2.49,2.53,244600.0,1.6217,1.6281,1.6024,1.6281,244600.0
2009-03-19 13:40:00,2.53,2.54,2.5,2.53,258600.0,1.6281,1.6345,1.6088,1.6281,258600.0
2009-03-19 13:45:00,2.53,2.55,2.5,2.54,360300.0,1.6281,1.641,1.6088,1.6345,360300.0
2009-03-19 13:50:00,2.54,2.55,2.5,2.51,377600.0,1.6345,1.641,1.6088,1.6152,377600.0
2009-03-19 13:55:00,2.51,2.57,2.51,2.56,352100.0,1.6152,1.6538,1.6152,1.6474,352100.0
2009-03-19 14:00:00,2.56,2.62,2.55,2.62,755500.0,1.6474,1.686,1.641,1.686,755500.0
2009-03-19 14:05:00,2.62,2.67,2.6,2.62,959900.0,1.686,1.7182,1.6731,1.686,959900.0
2009-03-19 14:10:00,2.63,2.64,2.58,2.6,363400.0,1.6925,1.6989,1.6603,1.6731,363400.0
2009-03-19 14:15:00,2.6,2.6,2.56,2.57,439100.0,1.6731,1.6731,1.6474,1.6538,439100.0
2009-03-19 14:20:00,2.56,2.59,2.55,2.56,428500.0,1.6474,1.6667,1.641,1.6474,428500.0
2009-03-19 14:25:00,2.56,2.59,2.56,2.58,84400.0,1.6474,1.6667,1.6474,1.6603,84400.0
2009-03-19 14:30:00,2.59,2.64,2.57,2.63,222700.0,1.6667,1.6989,1.6538,1.6925,222700.0
2009-03-19 14:35:00,2.63,2.65,2.6,2.62,237300.0,1.6925,1.7053,1.6731,1.686,237300.0
2009-03-19 14:40:00,2.62,2.64,2.58,2.58,238800.0,1.686,1.6989,1.6603,1.6603,238800.0
2009-03-19 14:45:00,2.58,2.6,2.58,2.58,218200.0,1.6603,1.6731,1.6603,1.6603,218200.0
2009-03-19 14:50:00,2.58,2.58,2.49,2.5,686100.0,1.6603,1.6603,1.6024,1.6088,686100.0
2009-03-19 14:55:00,2.5,2.51,2.49,2.51,158000.0,1.6088,1.6152,1.6024,1.6152,158000.0
2009-03-19 15:00:00,2.51,2.56,2.5,2.56,330500.0,1.6152,1.6474,1.6088,1.6474,330500.0
2009-03-19 15:05:00,2.55,2.56,2.53,2.54,91000.0,1.641,1.6474,1.6281,1.6345,91000.0
2009-03-19 15:10:00,2.53,2.54,2.52,2.52,59900.0,1.6281,1.6345,1.6217,1.6217,59900.0
2009-03-19 15:15:00,2.52,2.56,2.52,2.55,152300.0,1.6217,1.6474,1.6217,1.641,152300.0
2009-03-19 15:20:00,2.54,2.54,2.5,2.51,225800.0,1.6345,1.6345,1.6088,1.6152,225800.0
2009-03-19 15:25:00,2.51,2.52,2.49,2.52,188300.0,1.6152,1.6217,1.6024,1.6217,188300.0
2009-03-19 15:30:00,2.51,2.52,2.5,2.5,183500.0,1.6152,1.6217,1.6088,1.6088,183500.0
2009-03-19 15:35:00,2.51,2.51,2.5,2.51,86600.0,1.6152,1.6152,1.6088,1.6152,86600.0
2009-03-19 15:40:00,2.5,2.51,2.48,2.49,449900.0,1.6088,1.6152,1.5959,1.6024,449900.0
2009-03-19 15:45:00,2.49,2.5,2.48,2.5,99700.0,1.6024,1.6088,1.5959,1.6088,99700.0
2009-03-19 15:50:00,2.49,2.52,2.49,2.52,578300.0,1.6024,1.6217,1.6024,1.6217,578300.0
2009-03-19 15:55:00,2.52,2.56,2.5,2.56,707400.0,1.6217,1.6474,1.6088,1.6474,707400.0
2009-03-20 09:30:00,2.64,2.64,2.51,2.52,289300.0,1.6989,1.6989,1.6152,1.6217,289300.0
2009-03-20 09:35:00,2.53,2.54,2.42,2.45,792500.0,1.6281,1.6345,1.5573,1.5766,792500.0
2009-03-20 09:40:00,2.44,2.49,2.35,2.43,684500.0,1.5702,1.6024,1.5123,1.5637,684500.0
2009-03-20 09:45:00,2.43,2.51,2.4,2.47,282500.0,1.5637,1.6152,1.5444,1.5895,282500.0
2009-03-20 09:50:00,2.46,2.53,2.46,2.48,434900.0,1.5831,1.6281,1.5831,1.5959,434900.0
2009-03-20 09:55:00,2.49,2.51,2.46,2.48,389600.0,1.6024,1.6152,1.5831,1.5959,389600.0
2009-03-20 10:00:00,2.49,2.51,2.46,2.49,226500.0,1.6024,1.6152,1.5831,1.6024,226500.0
2009-03-20 10:05:00,2.48,2.5,2.45,2.46,290100.0,1.5959,1.6088,1.5766,1.5831,290100.0
2009-03-20 10:10:00,2.46,2.47,2.43,2.43,318700.0,1.5831,1.5895,1.5637,1.5637,318700.0
2009-03-20 10:15:00,2.44,2.45,2.37,2.37,243300.0,1.5702,1.5766,1.5251,1.5251,243300.0
2009-03-20 10:20:00,2.38,2.42,2.37,2.41,207200.0,1.5316,1.5573,1.5251,1.5509,207200.0
2009-03-20 10:25:00,2.41,2.45,2.41,2.44,135400.0,1.5509,1.5766,1.5509,1.5702,135400.0
2009-03-20 10:30:00,2.43,2.44,2.4,2.44,255800.0,1.5637,1.5702,1.5444,1.5702,255800.0
2009-03-20 10:35:00,2.43,2.47,2.42,2.47,368700.0,1.5637,1.5895,1.5573,1.5895,368700.0
2009-03-20 10:40:00,2.47,2.47,2.45,2.45,97300.0,1.5895,1.5895,1.5766,1.5766,97300.0
2009-03-20 10:45:00,2.46,2.46,2.45,2.46,648900.0,1.5831,1.5831,1.5766,1.5831,648900.0
2009-03-20 10:50:00,2.45,2.46,2.44,2.45,147300.0,1.5766,1.5831,1.5702,1.5766,147300.0
2009-03-20 10:55:00,2.45,2.45,2.43,2.45,475000.0,1.5766,1.5766,1.5637,1.5766,475000.0
2009-03-20 11:00:00,2.45,2.45,2.44,2.45,43900.0,1.5766,1.5766,1.5702,1.5766,43900.0
2009-03-20 11:05:00,2.45,2.45,2.44,2.44,116600.0,1.5766,1.5766,1.5702,1.5702,116600.0
2009-03-20 11:10:00,2.45,2.45,2.44,2.45,99600.0,1.5766,1.5766,1.5702,1.5766,99600.0
2009-03-20 11:15:00,2.45,2.45,2.43,2.44,107900.0,1.5766,1.5766,1.5637,1.5702,107900.0
2009-03-20 11:20:00,2.43,2.44,2.39,2.41,442900.0,1.5637,1.5702,1.538,1.5509,442900.0
2009-03-20 11:25:00,2.4,2.45,2.4,2.45,352800.0,1.5444,1.5766,1.5444,1.5766,352800.0
2009-03-20 11:30:00,2.44,2.44,2.43,2.44,57300.0,1.5702,1.5702,1.5637,1.5702,57300.0
2009-03-20 11:35:00,2.43,2.44,2.41,2.43,113000.0,1.5637,1.5702,1.5509,1.5637,113000.0
2009-03-20 11:40:00,2.43,2.44,2.43,2.44,82100.0,1.5637,1.5702,1.5637,1.5702,82100.0
2009-03-20 11:45:00,2.43,2.44,2.4,2.41,117000.0,1.5637,1.5702,1.5444,1.5509,117000.0
2009-03-20 11:50:00,2.41,2.43,2.4,2.42,106500.0,1.5509,1.5637,1.5444,1.5573,106500.0
2009-03-20 11:55:00,2.42,2.44,2.41,2.43,309400.0,1.5573,1.5702,1.5509,1.5637,309400.0
2009-03-20 12:00:00,2.43,2.43,2.42,2.42,50100.0,1.5637,1.5637,1.5573,1.5573,50100.0
2009-03-20 12:05:00,2.41,2.42,2.4,2.42,77100.0,1.5509,1.5573,1.5444,1.5573,77100.0
2009-03-20 12:10:00,2.41,2.44,2.41,2.44,58700.0,1.5509,1.5702,1.5509,1.5702,58700.0
2009-03-20 12:15:00,2.43,2.46,2.42,2.46,108000.0,1.5637,1.5831,1.5573,1.5831,108000.0
2009-03-20 12:20:00,2.45,2.46,2.44,2.45,1150500.0,1.5766,1.5831,1.5702,1.5766,1150500.0
2009-03-20 12:25:00,2.44,2.47,2.44,2.45,261100.0,1.5702,1.5895,1.5702,1.5766,261100.0
2009-03-20 12:30:00,2.45,2.48,2.45,2.48,63900.0,1.5766,1.5959,1.5766,1.5959,63900.0
2009-03-20 12:35:00,2.48,2.48,2.45,2.45,92800.0,1.5959,1.5959,1.5766,1.5766,92800.0
2009-03-20 12:40:00,2.45,2.48,2.45,2.47,97000.0,1.5766,1.5959,1.5766,1.5895,97000.0
2009-03-20 12:45:00,2.47,2.47,2.45,2.45,72200.0,1.5895,1.5895,1.5766,1.5766,72200.0
2009-03-20 12:50:00,2.45,2.46,2.41,2.42,317300.0,1.5766,1.5831,1.5509,1.5573,317300.0
2009-03-20 12:55:00,2.41,2.43,2.4,2.42,155200.0,1.5509,1.5637,1.5444,1.5573,155200.0
2009-03-20 13:00:00,2.41,2.42,2.4,2.42,90700.0,1.5509,1.5573,1.5444,1.5573,90700.0
2009-03-20 13:05:00,2.41,2.42,2.37,2.37,448700.0,1.5509,1.5573,1.5251,1.5251,448700.0
2009-03-20 13:10:00,2.37,2.38,2.37,2.38,173500.0,1.5251,1.5316,1.5251,1.5316,173500.0
2009-03-20 13:15:00,2.37,2.42,2.37,2.41,892400.0,1.5251,1.5573,1.5251,1.5509,892400.0
2009-03-20 13:20:00,2.41,2.41,2.37,2.4,359500.0,1.5509,1.5509,1.5251,1.5444,359500.0
2009-03-20 13:25:00,2.4,2.41,2.33,2.35,677200.0,1.5444,1.5509,1.4994,1.5123,677200.0
2009-03-20 13:30:00,2.35,2.35,2.32,2.32,429100.0,1.5123,1.5123,1.493,1.493,429100.0
2009-03-20 13:35:00,2.33,2.33,2.31,2.32,305200.0,1.4994,1.4994,1.4865,1.493,305200.0
2009-03-20 13:40:00,2.31,2.32,2.31,2.31,176000.0,1.4865,1.493,1.4865,1.4865,176000.0
2009-03-20 13:45:00,2.32,2.32,2.3,2.3,196700.0,1.493,1.493,1.4801,1.4801,196700.0
2009-03-20 13:50:00,2.31,2.31,2.28,2.29,541800.0,1.4865,1.4865,1.4672,1.4737,541800.0
2009-03-20 13:55:00,2.3,2.3,2.26,2.26,465400.0,1.4801,1.4801,1.4544,1.4544,465400.0
2009-03-20 14:00:00,2.27,2.27,2.23,2.24,523900.0,1.4608,1.4608,1.435,1.4415,523900.0
2009-03-20 14:05:00,2.24,2.24,2.2,2.2,414100.0,1.4415,1.4415,1.4157,1.4157,414100.0
2009-03-20 14:10:00,2.21,2.25,2.2,2.25,490200.0,1.4222,1.4479,1.4157,1.4479,490200.0
2009-03-20 14:15:00,2.25,2.29,2.22,2.24,425100.0,1.4479,1.4737,1.4286,1.4415,425100.0
2009-03-20 14:20:00,2.24,2.27,2.23,2.24,178600.0,1.4415,1.4608,1.435,1.4415,178600.0
2009-03-20 14:25:00,2.24,2.29,2.23,2.29,296100.0,1.4415,1.4737,1.435,1.4737,296100.0
2009-03-20 14:30:00,2.29,2.36,2.28,2.28,763400.0,1.4737,1.5187,1.4672,1.4672,763400.0
2009-03-20 14:35:00,2.28,2.32,2.28,2.31,211900.0,1.4672,1.493,1.4672,1.4865,211900.0
2009-03-20 14:40:00,2.32,2.32,2.28,2.3,265300.0,1.493,1.493,1.4672,1.4801,265300.0
2009-03-20 14:45:00,2.31,2.36,2.31,2.35,385700.0,1.4865,1.5187,1.4865,1.5123,385700.0
2009-03-20 14:50:00,2.35,2.35,2.33,2.35,135300.0,1.5123,1.5123,1.4994,1.5123,135300.0
2009-03-20 14:55:00,2.34,2.37,2.32,2.37,207100.0,1.5058,1.5251,1.493,1.5251,207100.0
2009-03-20 15:00:00,2.37,2.39,2.36,2.38,288100.0,1.5251,1.538,1.5187,1.5316,288100.0
2009-03-20 15:05:00,2.38,2.38,2.35,2.35,139500.0,1.5316,1.5316,1.5123,1.5123,139500.0
2009-03-20 15:10:00,2.36,2.37,2.33,2.34,172700.0,1.5187,1.5251,1.4994,1.5058,172700.0
2009-03-20 15:15:00,2.34,2.34,2.31,2.31,130200.0,1.5058,1.5058,1.4865,1.4865,130200.0
2009-03-20 15:20:00,2.32,2.36,2.31,2.35,245300.0,1.493,1.5187,1.4865,1.5123,245300.0
2009-03-20 15:25:00,2.35,2.35,2.31,2.32,133400.0,1.5123,1.5123,1.4865,1.493,133400.0
2009-03-20 15:30:00,2.31,2.35,2.31,2.35,154900.0,1.4865,1.5123,1.4865,1.5123,154900.0
2009-03-20 15:35:00,2.35,2.37,2.33,2.34,307600.0,1.5123,1.5251,1.4994,1.5058,307600.0
2009-03-20 15:40:00,2.34,2.37,2.33,2.34,224800.0,1.5058,1.5251,1.4994,1.5058,224800.0
2009-03-20 15:45:00,2.35,2.36,2.34,2.35,264200.0,1.5123,1.5187,1.5058,1.5123,264200.0
2009-03-20 15:50:00,2.35,2.37,2.34,2.36,382600.0,1.5123,1.5251,1.5058,1.5187,382600.0
2009-03-20 15:55:00,2.36,2.38,2.33,2.35,941800.0,1.5187,1.5316,1.4994,1.5123,941800.0
2009-03-23 09:30:00,2.6,2.61,2.55,2.56,519600.0,1.6731,1.6796,1.641,1.6474,519600.0
2009-03-23 09:35:00,2.56,2.57,2.35,2.46,1023600.0,1.6474,1.6538,1.5123,1.5831,1023600.0
2009-03-23 09:40:00,2.46,2.49,2.41,2.45,459300.0,1.5831,1.6024,1.5509,1.5766,459300.0
2009-03-23 09:45:00,2.45,2.48,2.41,2.43,397400.0,1.5766,1.5959,1.5509,1.5637,397400.0
2009-03-23 09:50:00,2.43,2.46,2.43,2.44,336100.0,1.5637,1.5831,1.5637,1.5702,336100.0
2009-03-23 09:55:00,2.44,2.49,2.43,2.46,378700.0,1.5702,1.6024,1.5637,1.5831,378700.0
2009-03-23 10:00:00,2.47,2.53,2.46,2.48,447700.0,1.5895,1.6281,1.5831,1.5959,447700.0
2009-03-23 10:05:00,2.47,2.56,2.47,2.55,629500.0,1.5895,1.6474,1.5895,1.641,629500.0
2009-03-23 10:10:00,2.55,2.61,2.54,2.57,934500.0,1.641,1.6796,1.6345,1.6538,934500.0
2009-03-23 10:15:00,2.58,2.65,2.57,2.63,712800.0,1.6603,1.7053,1.6538,1.6925,712800.0
2009-03-23 10:20:00,2.62,2.65,2.61,2.61,661200.0,1.686,1.7053,1.6796,1.6796,661200.0
2009-03-23 10:25:00,2.62,2.62,2.56,2.58,574800.0,1.686,1.686,1.6474,1.6603,574800.0
2009-03-23 10:30:00,2.57,2.59,2.56,2.59,494900.0,1.6538,1.6667,1.6474,1.6667,494900.0
2009-03-23 10:35:00,2.59,2.6,2.56,2.57,464600.0,1.6667,1.6731,1.6474,1.6538,464600.0
2009-03-23 10:40:00,2.56,2.57,2.54,2.54,421200.0,1.6474,1.6538,1.6345,1.6345,421200.0
2009-03-23 10:45:00,2.54,2.57,2.52,2.57,279500.0,1.6345,1.6538,1.6217,1.6538,279500.0
2009-03-23 10:50:00,2.57,2.58,2.54,2.55,142600.0,1.6538,1.6603,1.6345,1.641,142600.0
2009-03-23 10:55:00,2.55,2.57,2.55,2.56,297600.0,1.641,1.6538,1.641,1.6474,297600.0
2009-03-23 11:00:00,2.55,2.55,2.53,2.53,141800.0,1.641,1.641,1.6281,1.6281,141800.0
2009-03-23 11:05:00,2.53,2.56,2.53,2.55,75300.0,1.6281,1.6474,1.6281,1.641,75300.0
2009-03-23 11:10:00,2.55,2.56,2.54,2.55,105100.0,1.641,1.6474,1.6345,1.641,105100.0
2009-03-23 11:15:00,2.56,2.57,2.55,2.57,123100.0,1.6474,1.6538,1.641,1.6538,123100.0
2009-03-23 11:20:00,2.56,2.57,2.56,2.56,69900.0,1.6474,1.6538,1.6474,1.6474,69900.0
2009-03-23 11:25:00,2.56,2.56,2.52,2.53,176900.0,1.6474,1.6474,1.6217,1.6281,176900.0
2009-03-23 11:30:00,2.54,2.56,2.54,2.55,114100.0,1.6345,1.6474,1.6345,1.641,114100.0
2009-03-23 11:35:00,2.56,2.56,2.55,2.56,100200.0,1.6474,1.6474,1.641,1.6474,100200.0
2009-03-23 11:40:00,2.56,2.58,2.56,2.57,119200.0,1.6474,1.6603,1.6474,1.6538,119200.0
2009-03-23 11:45:00,2.57,2.57,2.56,2.56,155700.0,1.6538,1.6538,1.6474,1.6474,155700.0
2009-03-23 11:50:00,2.56,2.58,2.56,2.57,197100.0,1.6474,1.6603,1.6474,1.6538,197100.0
2009-03-23 11:55:00,2.57,2.58,2.56,2.57,223600.0,1.6538,1.6603,1.6474,1.6538,223600.0
2009-03-23 12:00:00,2.56,2.57,2.55,2.56,143600.0,1.6474,1.6538,1.641,1.6474,143600.0
2009-03-23 12:05:00,2.56,2.57,2.56,2.57,66300.0,1.6474,1.6538,1.6474,1.6538,66300.0
2009-03-23 12:10:00,2.57,2.58,2.56,2.56,304400.0,1.6538,1.6603,1.6474,1.6474,304400.0
2009-03-23 12:15:00,2.57,2.57,2.55,2.55,107500.0,1.6538,1.6538,1.641,1.641,107500.0
2009-03-23 12:20:00,2.55,2.57,2.54,2.57,104200.0,1.641,1.6538,1.6345,1.6538,104200.0
2009-03-23 12:25:00,2.57,2.57,2.55,2.55,88200.0,1.6538,1.6538,1.641,1.641,88200.0
2009-03-23 12:30:00,2.55,2.56,2.55,2.55,59000.0,1.641,1.6474,1.641,1.641,59000.0
2009-03-23 12:35:00,2.55,2.56,2.53,2.55,217500.0,1.641,1.6474,1.6281,1.641,217500.0
2009-03-23 12:40:00,2.54,2.54,2.51,2.51,161200.0,1.6345,1.6345,1.6152,1.6152,161200.0
2009-03-23 12:45:00,2.52,2.52,2.5,2.51,159200.0,1.6217,1.6217,1.6088,1.6152,159200.0
2009-03-23 12:50:00,2.5,2.53,2.5,2.51,192900.0,1.6088,1.6281,1.6088,1.6152,192900.0
2009-03-23 12:55:00,2.52,2.52,2.5,2.51,152900.0,1.6217,1.6217,1.6088,1.6152,152900.0
2009-03-23 13:00:00,2.5,2.51,2.5,2.51,110600.0,1.6088,1.6152,1.6088,1.6152,110600.0
2009-03-23 13:05:00,2.51,2.51,2.5,2.51,174000.0,1.6152,1.6152,1.6088,1.6152,174000.0
2009-03-23 13:10:00,2.5,2.52,2.5,2.51,225500.0,1.6088,1.6217,1.6088,1.6152,225500.0
2009-03-23 13:15:00,2.51,2.53,2.49,2.51,441700.0,1.6152,1.6281,1.6024,1.6152,441700.0
2009-03-23 13:20:00,2.51,2.52,2.5,2.5,189800.0,1.6152,1.6217,1.6088,1.6088,189800.0
2009-03-23 13:25:00,2.51,2.52,2.5,2.51,185500.0,1.6152,1.6217,1.6088,1.6152,185500.0
2009-03-23 13:30:00,2.51,2.52,2.5,2.5,64300.0,1.6152,1.6217,1.6088,1.6088,64300.0
2009-03-23 13:35:00,2.51,2.51,2.5,2.51,48100.0,1.6152,1.6152,1.6088,1.6152,48100.0
2009-03-23 13:40:00,2.5,2.52,2.5,2.51,52000.0,1.6088,1.6217,1.6088,1.6152,52000.0
2009-03-23 13:45:00,2.51,2.52,2.51,2.51,24800.0,1.6152,1.6217,1.6152,1.6152,24800.0
2009-03-23 13:50:00,2.52,2.52,2.51,2.52,67600.0,1.6217,1.6217,1.6152,1.6217,67600.0
2009-03-23 13:55:00,2.51,2.52,2.51,2.51,28800.0,1.6152,1.6217,1.6152,1.6152,28800.0
2009-03-23 14:00:00,2.52,2.54,2.51,2.52,192500.0,1.6217,1.6345,1.6152,1.6217,192500.0
2009-03-23 14:05:00,2.52,2.54,2.51,2.52,189100.0,1.6217,1.6345,1.6152,1.6217,189100.0
2009-03-23 14:10:00,2.52,2.53,2.5,2.51,205500.0,1.6217,1.6281,1.6088,1.6152,205500.0
2009-03-23 14:15:00,2.52,2.52,2.5,2.51,129900.0,1.6217,1.6217,1.6088,1.6152,129900.0
2009-03-23 14:20:00,2.51,2.52,2.5,2.51,132300.0,1.6152,1.6217,1.6088,1.6152,132300.0
2009-03-23 14:25:00,2.52,2.54,2.51,2.54,251500.0,1.6217,1.6345,1.6152,1.6345,251500.0
2009-03-23 14:30:00,2.54,2.54,2.51,2.53,375100.0,1.6345,1.6345,1.6152,1.6281,375100.0
2009-03-23 14:35:00,2.53,2.54,2.52,2.53,266800.0,1.6281,1.6345,1.6217,1.6281,266800.0
2009-03-23 14:40:00,2.53,2.54,2.52,2.54,135600.0,1.6281,1.6345,1.6217,1.6345,135600.0
2009-03-23 14:45:00,2.54,2.55,2.52,2.53,326600.0,1.6345,1.641,1.6217,1.6281,326600.0
2009-03-23 14:50:00,2.54,2.57,2.54,2.56,258000.0,1.6345,1.6538,1.6345,1.6474,258000.0
2009-03-23 14:55:00,2.55,2.58,2.54,2.57,353400.0,1.641,1.6603,1.6345,1.6538,353400.0
2009-03-23 15:00:00,2.58,2.65,2.57,2.61,872900.0,1.6603,1.7053,1.6538,1.6796,872900.0
2009-03-23 15:05:00,2.62,2.66,2.6,2.62,956300.0,1.686,1.7118,1.6731,1.686,956300.0
2009-03-23 15:10:00,2.62,2.64,2.62,2.63,259500.0,1.686,1.6989,1.686,1.6925,259500.0
2009-03-23 15:15:00,2.63,2.65,2.63,2.65,348200.0,1.6925,1.7053,1.6925,1.7053,348200.0
2009-03-23 15:20:00,2.64,2.7,2.64,2.67,1105900.0,1.6989,1.7375,1.6989,1.7182,1105900.0
2009-03-23 15:25:00,2.68,2.69,2.65,2.67,615600.0,1.7246,1.7311,1.7053,1.7182,615600.0
2009-03-23 15:30:00,2.67,2.69,2.65,2.65,295900.0,1.7182,1.7311,1.7053,1.7053,295900.0
2009-03-23 15:35:00,2.65,2.69,2.65,2.68,407400.0,1.7053,1.7311,1.7053,1.7246,407400.0
2009-03-23 15:40:00,2.68,2.73,2.68,2.7,1073500.0,1.7246,1.7568,1.7246,1.7375,1073500.0
2009-03-23 15:45:00,2.7,2.7,2.66,2.67,806400.0,1.7375,1.7375,1.7118,1.7182,806400.0
2009-03-23 15:50:00,2.67,2.69,2.66,2.67,578100.0,1.7182,1.7311,1.7118,1.7182,578100.0
2009-03-23 15:55:00,2.67,2.69,2.65,2.66,1469200.0,1.7182,1.7311,1.7053,1.7118,1469200.0
2009-03-24 09:30:00,2.6,2.63,2.54,2.6,622900.0,1.6731,1.6925,1.6345,1.6731,622900.0
2009-03-24 09:35:00,2.61,2.61,2.53,2.55,447400.0,1.6796,1.6796,1.6281,1.641,447400.0
2009-03-24 09:40:00,2.55,2.58,2.54,2.55,210500.0,1.641,1.6603,1.6345,1.641,210500.0
2009-03-24 09:45:00,2.56,2.58,2.55,2.57,154200.0,1.6474,1.6603,1.641,1.6538,154200.0
2009-03-24 09:50:00,2.58,2.6,2.58,2.6,165300.0,1.6603,1.6731,1.6603,1.6731,165300.0
2009-03-24 09:55:00,2.6,2.63,2.59,2.61,326100.0,1.6731,1.6925,1.6667,1.6796,326100.0
2009-03-24 10:00:00,2.6,2.66,2.6,2.65,620000.0,1.6731,1.7118,1.6731,1.7053,620000.0
2009-03-24 10:05:00,2.64,2.77,2.64,2.7,897300.0,1.6989,1.7825,1.6989,1.7375,897300.0
2009-03-24 10:10:00,2.7,2.95,2.7,2.94,1707000.0,1.7375,1.8984,1.7375,1.8919,1707000.0
2009-03-24 10:15:00,2.94,2.99,2.87,2.93,2218000.0,1.8919,1.9241,1.8469,1.8855,2218000.0
2009-03-24 10:20:00,2.94,2.97,2.89,2.95,1755400.0,1.8919,1.9112,1.8598,1.8984,1755400.0
2009-03-24 10:25:00,2.96,2.97,2.85,2.92,862400.0,1.9048,1.9112,1.834,1.8791,862400.0
2009-03-24 10:30:00,2.91,2.93,2.81,2.81,823500.0,1.8726,1.8855,1.8083,1.8083,823500.0
2009-03-24 10:35:00,2.81,2.88,2.81,2.87,602300.0,1.8083,1.8533,1.8083,1.8469,602300.0
2009-03-24 10:40:00,2.88,2.89,2.86,2.86,324300.0,1.8533,1.8598,1.8405,1.8405,324300.0
2009-03-24 10:45:00,2.86,2.87,2.82,2.83,508100.0,1.8405,1.8469,1.8147,1.8212,508100.0
2009-03-24 10:50:00,2.83,2.87,2.83,2.87,220600.0,1.8212,1.8469,1.8212,1.8469,220600.0
2009-03-24 10:55:00,2.87,2.88,2.84,2.86,180900.0,1.8469,1.8533,1.8276,1.8405,180900.0
2009-03-24 11:00:00,2.86,2.86,2.83,2.86,114000.0,1.8405,1.8405,1.8212,1.8405,114000.0
2009-03-24 11:05:00,2.85,2.96,2.85,2.95,600500.0,1.834,1.9048,1.834,1.8984,600500.0
2009-03-24 11:10:00,2.94,2.97,2.9,2.95,367700.0,1.8919,1.9112,1.8662,1.8984,367700.0
2009-03-24 11:15:00,2.95,3.03,2.95,2.98,1648200.0,1.8984,1.9499,1.8984,1.9177,1648200.0
2009-03-24 11:20:00,2.99,3.08,2.98,3.08,1391000.0,1.9241,1.982,1.9177,1.982,1391000.0
2009-03-24 11:25:00,3.07,3.08,3.03,3.04,1016000.0,1.9756,1.982,1.9499,1.9563,1016000.0
2009-03-24 11:30:00,3.05,3.05,2.95,2.95,836800.0,1.9627,1.9627,1.8984,1.8984,836800.0
2009-03-24 11:35:00,2.96,3.0,2.95,2.99,554200.0,1.9048,1.9306,1.8984,1.9241,554200.0
2009-03-24 11:40:00,2.98,3.0,2.98,2.98,303900.0,1.9177,1.9306,1.9177,1.9177,303900.0
2009-03-24 11:45:00,2.98,2.99,2.93,2.95,585100.0,1.9177,1.9241,1.8855,1.8984,585100.0
2009-03-24 11:50:00,2.95,2.95,2.93,2.95,233700.0,1.8984,1.8984,1.8855,1.8984,233700.0
2009-03-24 11:55:00,2.95,2.95,2.92,2.92,201500.0,1.8984,1.8984,1.8791,1.8791,201500.0
2009-03-24 12:00:00,2.93,2.96,2.91,2.95,301100.0,1.8855,1.9048,1.8726,1.8984,301100.0
2009-03-24 12:05:00,2.95,3.0,2.94,3.0,1017500.0,1.8984,1.9306,1.8919,1.9306,1017500.0
2009-03-24 12:10:00,3.0,3.01,2.92,2.99,814100.0,1.9306,1.937,1.8791,1.9241,814100.0
2009-03-24 12:15:00,2.99,3.0,2.96,2.99,320000.0,1.9241,1.9306,1.9048,1.9241,320000.0
2009-03-24 12:20:00,2.99,3.03,2.99,3.03,710000.0,1.9241,1.9499,1.9241,1.9499,710000.0
2009-03-24 12:25:00,3.03,3.09,3.02,3.09,1115000.0,1.9499,1.9885,1.9434,1.9885,1115000.0
2009-03-24 12:30:00,3.08,3.09,3.03,3.06,982200.0,1.982,1.9885,1.9499,1.9692,982200.0
2009-03-24 12:35:00,3.06,3.07,3.0,3.02,560700.0,1.9692,1.9756,1.9306,1.9434,560700.0
2009-03-24 12:40:00,3.03,3.1,3.02,3.1,585500.0,1.9499,1.9949,1.9434,1.9949,585500.0
2009-03-24 12:45:00,3.1,3.15,3.07,3.13,1252300.0,1.9949,2.0271,1.9756,2.0142,1252300.0
2009-03-24 12:50:00,3.13,3.15,3.09,3.12,677800.0,2.0142,2.0271,1.9885,2.0078,677800.0
2009-03-24 12:55:00,3.14,3.15,3.11,3.13,550600.0,2.0206,2.0271,2.0013,2.0142,550600.0
2009-03-24 13:00:00,3.12,3.15,3.09,3.1,654600.0,2.0078,2.0271,1.9885,1.9949,654600.0
2009-03-24 13:05:00,3.1,3.2,3.09,3.19,636300.0,1.9949,2.0593,1.9885,2.0528,636300.0
2009-03-24 13:10:00,3.19,3.27,3.18,3.26,1514700.0,2.0528,2.1043,2.0464,2.0979,1514700.0
2009-03-24 13:15:00,3.26,3.32,3.2,3.3,1654300.0,2.0979,2.1365,2.0593,2.1236,1654300.0
2009-03-24 13:20:00,3.3,3.31,3.15,3.2,1385000.0,2.1236,2.13,2.0271,2.0593,1385000.0
2009-03-24 13:25:00,3.2,3.26,3.18,3.23,913000.0,2.0593,2.0979,2.0464,2.0786,913000.0
2009-03-24 13:30:00,3.24,3.27,3.11,3.12,899100.0,2.085,2.1043,2.0013,2.0078,899100.0
2009-03-24 13:35:00,3.12,3.21,3.11,3.18,528300.0,2.0078,2.0657,2.0013,2.0464,528300.0
2009-03-24 13:40:00,3.18,3.23,3.17,3.19,524100.0,2.0464,2.0786,2.04,2.0528,524100.0
2009-03-24 13:45:00,3.19,3.25,3.18,3.2,529900.0,2.0528,2.0914,2.0464,2.0593,529900.0
2009-03-24 13:50:00,3.2,3.23,3.15,3.18,681500.0,2.0593,2.0786,2.0271,2.0464,681500.0
2009-03-24 13:55:00,3.19,3.21,3.18,3.2,429300.0,2.0528,2.0657,2.0464,2.0593,429300.0
2009-03-24 14:00:00,3.2,3.25,3.19,3.25,485700.0,2.0593,2.0914,2.0528,2.0914,485700.0
2009-03-24 14:05:00,3.24,3.31,3.23,3.29,835800.0,2.085,2.13,2.0786,2.1172,835800.0
2009-03-24 14:10:00,3.29,3.32,3.2,3.22,719700.0,2.1172,2.1365,2.0593,2.0721,719700.0
2009-03-24 14:15:00,3.22,3.24,3.21,3.22,524000.0,2.0721,2.085,2.0657,2.0721,524000.0
2009-03-24 14:20:00,3.22,3.26,3.18,3.2,974000.0,2.0721,2.0979,2.0464,2.0593,974000.0
2009-03-24 14:25:00,3.2,3.2,3.14,3.16,826700.0,2.0593,2.0593,2.0206,2.0335,826700.0
2009-03-24 14:30:00,3.16,3.17,3.14,3.14,496100.0,2.0335,2.04,2.0206,2.0206,496100.0
2009-03-24 14:35:00,3.14,3.15,3.1,3.11,590900.0,2.0206,2.0271,1.9949,2.0013,590900.0
2009-03-24 14:40:00,3.12,3.12,3.08,3.1,677100.0,2.0078,2.0078,1.982,1.9949,677100.0
2009-03-24 14:45:00,3.1,3.1,3.0,3.1,967500.0,1.9949,1.9949,1.9306,1.9949,967500.0
2009-03-24 14:50:00,3.09,3.11,3.03,3.04,704100.0,1.9885,2.0013,1.9499,1.9563,704100.0
2009-03-24 14:55:00,3.03,3.1,3.0,3.07,778800.0,1.9499,1.9949,1.9306,1.9756,778800.0
2009-03-24 15:00:00,3.07,3.1,2.96,2.99,1134800.0,1.9756,1.9949,1.9048,1.9241,1134800.0
2009-03-24 15:05:00,2.98,3.0,2.91,2.99,1029700.0,1.9177,1.9306,1.8726,1.9241,1029700.0
2009-03-24 15:10:00,2.98,3.02,2.96,2.98,485600.0,1.9177,1.9434,1.9048,1.9177,485600.0
2009-03-24 15:15:00,2.98,3.05,2.97,3.02,648700.0,1.9177,1.9627,1.9112,1.9434,648700.0
2009-03-24 15:20:00,3.01,3.05,3.0,3.01,686200.0,1.937,1.9627,1.9306,1.937,686200.0
2009-03-24 15:25:00,3.0,3.05,2.98,3.02,528900.0,1.9306,1.9627,1.9177,1.9434,528900.0
2009-03-24 15:30:00,3.02,3.02,2.98,3.0,586300.0,1.9434,1.9434,1.9177,1.9306,586300.0
2009-03-24 15:35:00,3.0,3.04,3.0,3.03,507900.0,1.9306,1.9563,1.9306,1.9499,507900.0
2009-03-24 15:40:00,3.04,3.05,2.99,3.0,430200.0,1.9563,1.9627,1.9241,1.9306,430200.0
2009-03-24 15:45:00,3.01,3.2,3.0,3.17,2611400.0,1.937,2.0593,1.9306,2.04,2611400.0
2009-03-24 15:50:00,3.17,3.17,3.07,3.09,1278700.0,2.04,2.04,1.9756,1.9885,1278700.0
2009-03-24 15:55:00,3.09,3.1,3.04,3.07,1319800.0,1.9885,1.9949,1.9563,1.9756,1319800.0
2009-03-25 09:30:00,2.99,3.03,2.91,2.97,1279000.0,1.9241,1.9499,1.8726,1.9112,1279000.0
2009-03-25 09:35:00,2.97,2.99,2.91,2.96,758500.0,1.9112,1.9241,1.8726,1.9048,758500.0
2009-03-25 09:40:00,2.97,2.99,2.94,2.98,563500.0,1.9112,1.9241,1.8919,1.9177,563500.0
2009-03-25 09:45:00,2.98,3.08,2.97,3.03,879800.0,1.9177,1.982,1.9112,1.9499,879800.0
2009-03-25 09:50:00,3.04,3.19,3.02,3.18,1324900.0,1.9563,2.0528,1.9434,2.0464,1324900.0
2009-03-25 09:55:00,3.18,3.25,3.15,3.21,1446100.0,2.0464,2.0914,2.0271,2.0657,1446100.0
2009-03-25 10:00:00,3.21,3.32,3.21,3.29,1426900.0,2.0657,2.1365,2.0657,2.1172,1426900.0
2009-03-25 10:05:00,3.29,3.29,3.22,3.23,901800.0,2.1172,2.1172,2.0721,2.0786,901800.0
2009-03-25 10:10:00,3.23,3.24,3.17,3.18,611800.0,2.0786,2.085,2.04,2.0464,611800.0
2009-03-25 10:15:00,3.18,3.18,3.1,3.13,775900.0,2.0464,2.0464,1.9949,2.0142,775900.0
2009-03-25 10:20:00,3.13,3.2,3.12,3.19,440900.0,2.0142,2.0593,2.0078,2.0528,440900.0
2009-03-25 10:25:00,3.18,3.19,3.12,3.13,485600.0,2.0464,2.0528,2.0078,2.0142,485600.0
2009-03-25 10:30:00,3.12,3.18,3.12,3.18,375300.0,2.0078,2.0464,2.0078,2.0464,375300.0
2009-03-25 10:35:00,3.17,3.2,3.16,3.19,417400.0,2.04,2.0593,2.0335,2.0528,417400.0
2009-03-25 10:40:00,3.19,3.19,3.15,3.16,165400.0,2.0528,2.0528,2.0271,2.0335,165400.0
2009-03-25 10:45:00,3.15,3.19,3.12,3.13,380000.0,2.0271,2.0528,2.0078,2.0142,380000.0
2009-03-25 10:50:00,3.15,3.16,3.15,3.15,178300.0,2.0271,2.0335,2.0271,2.0271,178300.0
2009-03-25 10:55:00,3.15,3.16,3.14,3.16,237500.0,2.0271,2.0335,2.0206,2.0335,237500.0
2009-03-25 11:00:00,3.16,3.17,3.15,3.16,186900.0,2.0335,2.04,2.0271,2.0335,186900.0
2009-03-25 11:05:00,3.16,3.17,3.15,3.17,142700.0,2.0335,2.04,2.0271,2.04,142700.0
2009-03-25 11:10:00,3.17,3.18,3.16,3.16,218800.0,2.04,2.0464,2.0335,2.0335,218800.0
2009-03-25 11:15:00,3.17,3.18,3.16,3.16,192300.0,2.04,2.0464,2.0335,2.0335,192300.0
2009-03-25 11:20:00,3.16,3.17,3.15,3.15,162300.0,2.0335,2.04,2.0271,2.0271,162300.0
2009-03-25 11:25:00,3.15,3.21,3.15,3.21,416300.0,2.0271,2.0657,2.0271,2.0657,416300.0
2009-03-25 11:30:00,3.21,3.26,3.18,3.18,378600.0,2.0657,2.0979,2.0464,2.0464,378600.0
2009-03-25 11:35:00,3.19,3.2,3.15,3.18,296100.0,2.0528,2.0593,2.0271,2.0464,296100.0
2009-03-25 11:40:00,3.17,3.2,3.15,3.17,246100.0,2.04,2.0593,2.0271,2.04,246100.0
2009-03-25 11:45:00,3.18,3.21,3.17,3.19,130200.0,2.0464,2.0657,2.04,2.0528,130200.0
2009-03-25 11:50:00,3.2,3.23,3.19,3.22,241000.0,2.0593,2.0786,2.0528,2.0721,241000.0
2009-03-25 11:55:00,3.21,3.23,3.19,3.2,209900.0,2.0657,2.0786,2.0528,2.0593,209900.0
2009-03-25 12:00:00,3.21,3.23,3.19,3.21,194500.0,2.0657,2.0786,2.0528,2.0657,194500.0
2009-03-25 12:05:00,3.22,3.22,3.21,3.21,73800.0,2.0721,2.0721,2.0657,2.0657,73800.0
2009-03-25 12:10:00,3.22,3.22,3.19,3.21,136300.0,2.0721,2.0721,2.0528,2.0657,136300.0
2009-03-25 12:15:00,3.21,3.21,3.16,3.17,172400.0,2.0657,2.0657,2.0335,2.04,172400.0
2009-03-25 12:20:00,3.17,3.18,3.1,3.1,523200.0,2.04,2.0464,1.9949,1.9949,523200.0
2009-03-25 12:25:00,3.1,3.16,3.1,3.15,326200.0,1.9949,2.0335,1.9949,2.0271,326200.0
2009-03-25 12:30:00,3.15,3.19,3.15,3.15,306100.0,2.0271,2.0528,2.0271,2.0271,306100.0
2009-03-25 12:35:00,3.15,3.16,3.11,3.12,131800.0,2.0271,2.0335,2.0013,2.0078,131800.0
2009-03-25 12:40:00,3.12,3.17,3.11,3.16,255500.0,2.0078,2.04,2.0013,2.0335,255500.0
2009-03-25 12:45:00,3.16,3.16,3.12,3.13,137300.0,2.0335,2.0335,2.0078,2.0142,137300.0
2009-03-25 12:50:00,3.13,3.14,3.07,3.07,472400.0,2.0142,2.0206,1.9756,1.9756,472400.0
2009-03-25 12:55:00,3.07,3.1,3.06,3.08,407500.0,1.9756,1.9949,1.9692,1.982,407500.0
2009-03-25 13:00:00,3.08,3.14,3.08,3.12,324200.0,1.982,2.0206,1.982,2.0078,324200.0
2009-03-25 13:05:00,3.12,3.12,3.1,3.11,94600.0,2.0078,2.0078,1.9949,2.0013,94600.0
2009-03-25 13:10:00,3.11,3.12,3.07,3.07,254500.0,2.0013,2.0078,1.9756,1.9756,254500.0
2009-03-25 13:15:00,3.09,3.1,3.06,3.07,278700.0,1.9885,1.9949,1.9692,1.9756,278700.0
2009-03-25 13:20:00,3.08,3.08,3.05,3.06,167800.0,1.982,1.982,1.9627,1.9692,167800.0
2009-03-25 13:25:00,3.06,3.06,3.0,3.02,642100.0,1.9692,1.9692,1.9306,1.9434,642100.0
2009-03-25 13:30:00,3.02,3.05,3.01,3.04,364500.0,1.9434,1.9627,1.937,1.9563,364500.0
2009-03-25 13:35:00,3.03,3.04,3.01,3.01,195100.0,1.9499,1.9563,1.937,1.937,195100.0
2009-03-25 13:40:00,3.01,3.02,2.97,2.97,716500.0,1.937,1.9434,1.9112,1.9112,716500.0
2009-03-25 13:45:00,2.96,2.97,2.95,2.97,387500.0,1.9048,1.9112,1.8984,1.9112,387500.0
2009-03-25 13:50:00,2.96,3.03,2.96,3.02,355300.0,1.9048,1.9499,1.9048,1.9434,355300.0
2009-03-25 13:55:00,3.01,3.04,3.01,3.01,259000.0,1.937,1.9563,1.937,1.937,259000.0
2009-03-25 14:00:00,3.01,3.01,2.91,2.92,434500.0,1.937,1.937,1.8726,1.8791,434500.0
2009-03-25 14:05:00,2.91,2.92,2.87,2.88,1073000.0,1.8726,1.8791,1.8469,1.8533,1073000.0
2009-03-25 14:10:00,2.88,2.96,2.86,2.95,560600.0,1.8533,1.9048,1.8405,1.8984,560600.0
2009-03-25 14:15:00,2.95,2.96,2.87,2.89,417100.0,1.8984,1.9048,1.8469,1.8598,417100.0
2009-03-25 14:20:00,2.89,2.97,2.88,2.93,290100.0,1.8598,1.9112,1.8533,1.8855,290100.0
2009-03-25 14:25:00,2.93,2.95,2.92,2.93,195100.0,1.8855,1.8984,1.8791,1.8855,195100.0
2009-03-25 14:30:00,2.93,2.93,2.88,2.88,394000.0,1.8855,1.8855,1.8533,1.8533,394000.0
2009-03-25 14:35:00,2.88,2.91,2.85,2.85,419800.0,1.8533,1.8726,1.834,1.834,419800.0
2009-03-25 14:40:00,2.85,2.87,2.82,2.85,747900.0,1.834,1.8469,1.8147,1.834,747900.0
2009-03-25 14:45:00,2.86,2.87,2.81,2.83,454200.0,1.8405,1.8469,1.8083,1.8212,454200.0
2009-03-25 14:50:00,2.82,2.84,2.8,2.83,519300.0,1.8147,1.8276,1.8018,1.8212,519300.0
2009-03-25 14:55:00,2.83,2.89,2.81,2.86,504500.0,1.8212,1.8598,1.8083,1.8405,504500.0
2009-03-25 15:00:00,2.86,2.9,2.8,2.83,557000.0,1.8405,1.8662,1.8018,1.8212,557000.0
2009-03-25 15:05:00,2.83,2.87,2.82,2.86,435000.0,1.8212,1.8469,1.8147,1.8405,435000.0
2009-03-25 15:10:00,2.86,2.9,2.85,2.9,217000.0,1.8405,1.8662,1.834,1.8662,217000.0
2009-03-25 15:15:00,2.89,2.92,2.87,2.92,237400.0,1.8598,1.8791,1.8469,1.8791,237400.0
2009-03-25 15:20:00,2.91,2.93,2.91,2.93,256800.0,1.8726,1.8855,1.8726,1.8855,256800.0
2009-03-25 15:25:00,2.93,2.94,2.92,2.93,334700.0,1.8855,1.8919,1.8791,1.8855,334700.0
2009-03-25 15:30:00,2.93,3.01,2.92,2.97,620200.0,1.8855,1.937,1.8791,1.9112,620200.0
2009-03-25 15:35:00,2.97,2.99,2.92,2.96,475600.0,1.9112,1.9241,1.8791,1.9048,475600.0
2009-03-25 15:40:00,2.96,2.99,2.95,2.99,415100.0,1.9048,1.9241,1.8984,1.9241,415100.0
2009-03-25 15:45:00,2.99,3.06,2.98,2.98,695800.0,1.9241,1.9692,1.9177,1.9177,695800.0
2009-03-25 15:50:00,2.99,3.04,2.97,3.03,408600.0,1.9241,1.9563,1.9112,1.9499,408600.0
2009-03-25 15:55:00,3.04,3.05,3.0,3.02,655700.0,1.9563,1.9627,1.9306,1.9434,655700.0
2009-03-26 09:30:00,3.14,3.26,3.1,3.13,464100.0,2.0206,2.0979,1.9949,2.0142,464100.0
2009-03-26 09:35:00,3.13,3.17,3.11,3.13,546000.0,2.0142,2.04,2.0013,2.0142,546000.0
2009-03-26 09:40:00,3.13,3.15,3.12,3.14,365600.0,2.0142,2.0271,2.0078,2.0206,365600.0
2009-03-26 09:45:00,3.14,3.14,3.04,3.08,438300.0,2.0206,2.0206,1.9563,1.982,438300.0
2009-03-26 09:50:00,3.08,3.08,3.01,3.02,329300.0,1.982,1.982,1.937,1.9434,329300.0
2009-03-26 09:55:00,3.02,3.03,2.93,2.98,766800.0,1.9434,1.9499,1.8855,1.9177,766800.0
2009-03-26 10:00:00,2.98,3.02,2.97,3.02,406800.0,1.9177,1.9434,1.9112,1.9434,406800.0
2009-03-26 10:05:00,3.02,3.1,3.01,3.07,457500.0,1.9434,1.9949,1.937,1.9756,457500.0
2009-03-26 10:10:00,3.07,3.07,3.0,3.02,368500.0,1.9756,1.9756,1.9306,1.9434,368500.0
2009-03-26 10:15:00,3.02,3.08,3.01,3.07,269400.0,1.9434,1.982,1.937,1.9756,269400.0
2009-03-26 10:20:00,3.07,3.08,3.03,3.03,237000.0,1.9756,1.982,1.9499,1.9499,237000.0
2009-03-26 10:25:00,3.04,3.05,3.01,3.02,167200.0,1.9563,1.9627,1.937,1.9434,167200.0
2009-03-26 10:30:00,3.03,3.03,2.97,3.03,280600.0,1.9499,1.9499,1.9112,1.9499,280600.0
2009-03-26 10:35:00,3.03,3.1,3.03,3.09,368100.0,1.9499,1.9949,1.9499,1.9885,368100.0
2009-03-26 10:40:00,3.1,3.16,3.1,3.14,995200.0,1.9949,2.0335,1.9949,2.0206,995200.0
2009-03-26 10:45:00,3.14,3.15,3.06,3.13,591600.0,2.0206,2.0271,1.9692,2.0142,591600.0
2009-03-26 10:50:00,3.14,3.15,3.12,3.13,242300.0,2.0206,2.0271,2.0078,2.0142,242300.0
2009-03-26 10:55:00,3.12,3.13,3.08,3.09,271900.0,2.0078,2.0142,1.982,1.9885,271900.0
2009-03-26 11:00:00,3.1,3.12,3.08,3.1,253100.0,1.9949,2.0078,1.982,1.9949,253100.0
2009-03-26 11:05:00,3.09,3.15,3.09,3.14,396800.0,1.9885,2.0271,1.9885,2.0206,396800.0
2009-03-26 11:10:00,3.14,3.14,3.11,3.12,120500.0,2.0206,2.0206,2.0013,2.0078,120500.0
2009-03-26 11:15:00,3.12,3.13,3.11,3.12,136700.0,2.0078,2.0142,2.0013,2.0078,136700.0
2009-03-26 11:20:00,3.12,3.15,3.11,3.15,403700.0,2.0078,2.0271,2.0013,2.0271,403700.0
2009-03-26 11:25:00,3.15,3.15,3.12,3.14,224500.0,2.0271,2.0271,2.0078,2.0206,224500.0
2009-03-26 11:30:00,3.14,3.15,3.13,3.14,137700.0,2.0206,2.0271,2.0142,2.0206,137700.0
2009-03-26 11:35:00,3.13,3.17,3.13,3.16,358000.0,2.0142,2.04,2.0142,2.0335,358000.0
2009-03-26 11:40:00,3.16,3.17,3.14,3.16,271800.0,2.0335,2.04,2.0206,2.0335,271800.0
2009-03-26 11:45:00,3.17,3.17,3.14,3.14,182200.0,2.04,2.04,2.0206,2.0206,182200.0
2009-03-26 11:50:00,3.15,3.15,3.1,3.12,392000.0,2.0271,2.0271,1.9949,2.0078,392000.0
2009-03-26 11:55:00,3.11,3.12,3.1,3.1,82400.0,2.0013,2.0078,1.9949,1.9949,82400.0
2009-03-26 12:00:00,3.1,3.13,3.1,3.12,270000.0,1.9949,2.0142,1.9949,2.0078,270000.0
2009-03-26 12:05:00,3.12,3.15,3.11,3.14,242700.0,2.0078,2.0271,2.0013,2.0206,242700.0
2009-03-26 12:10:00,3.14,3.14,3.13,3.14,1054000.0,2.0206,2.0206,2.0142,2.0206,1054000.0
2009-03-26 12:15:00,3.14,3.15,3.13,3.13,132300.0,2.0206,2.0271,2.0142,2.0142,132300.0
2009-03-26 12:20:00,3.14,3.16,3.13,3.13,519800.0,2.0206,2.0335,2.0142,2.0142,519800.0
2009-03-26 12:25:00,3.14,3.15,3.12,3.13,225100.0,2.0206,2.0271,2.0078,2.0142,225100.0
2009-03-26 12:30:00,3.14,3.14,3.12,3.13,98500.0,2.0206,2.0206,2.0078,2.0142,98500.0
2009-03-26 12:35:00,3.13,3.14,3.11,3.11,196500.0,2.0142,2.0206,2.0013,2.0013,196500.0
2009-03-26 12:40:00,3.11,3.13,3.1,3.11,162300.0,2.0013,2.0142,1.9949,2.0013,162300.0
2009-03-26 12:45:00,3.11,3.13,3.11,3.12,68300.0,2.0013,2.0142,2.0013,2.0078,68300.0
2009-03-26 12:50:00,3.11,3.12,3.11,3.11,29900.0,2.0013,2.0078,2.0013,2.0013,29900.0
2009-03-26 12:55:00,3.11,3.12,3.1,3.1,120200.0,2.0013,2.0078,1.9949,1.9949,120200.0
2009-03-26 13:00:00,3.11,3.14,3.1,3.11,349300.0,2.0013,2.0206,1.9949,2.0013,349300.0
2009-03-26 13:05:00,3.11,3.15,3.11,3.14,215200.0,2.0013,2.0271,2.0013,2.0206,215200.0
2009-03-26 13:10:00,3.14,3.15,3.12,3.12,355400.0,2.0206,2.0271,2.0078,2.0078,355400.0
2009-03-26 13:15:00,3.12,3.15,3.12,3.14,219100.0,2.0078,2.0271,2.0078,2.0206,219100.0
2009-03-26 13:20:00,3.15,3.17,3.13,3.15,515800.0,2.0271,2.04,2.0142,2.0271,515800.0
2009-03-26 13:25:00,3.15,3.16,3.13,3.15,170100.0,2.0271,2.0335,2.0142,2.0271,170100.0
2009-03-26 13:30:00,3.15,3.15,3.14,3.14,102400.0,2.0271,2.0271,2.0206,2.0206,102400.0
2009-03-26 13:35:00,3.14,3.15,3.12,3.13,148100.0,2.0206,2.0271,2.0078,2.0142,148100.0
2009-03-26 13:40:00,3.13,3.13,3.12,3.12,145100.0,2.0142,2.0142,2.0078,2.0078,145100.0
2009-03-26 13:45:00,3.12,3.13,3.11,3.11,119200.0,2.0078,2.0142,2.0013,2.0013,119200.0
2009-03-26 13:50:00,3.12,3.13,3.11,3.11,352600.0,2.0078,2.0142,2.0013,2.0013,352600.0
2009-03-26 13:55:00,3.11,3.12,3.08,3.1,766100.0,2.0013,2.0078,1.982,1.9949,766100.0
2009-03-26 14:00:00,3.11,3.13,3.08,3.12,336400.0,2.0013,2.0142,1.982,2.0078,336400.0
2009-03-26 14:05:00,3.12,3.13,3.1,3.12,66900.0,2.0078,2.0142,1.9949,2.0078,66900.0
2009-03-26 14:10:00,3.11,3.14,3.11,3.13,222000.0,2.0013,2.0206,2.0013,2.0142,222000.0
2009-03-26 14:15:00,3.12,3.13,3.1,3.11,89000.0,2.0078,2.0142,1.9949,2.0013,89000.0
2009-03-26 14:20:00,3.11,3.12,3.1,3.11,87200.0,2.0013,2.0078,1.9949,2.0013,87200.0
2009-03-26 14:25:00,3.11,3.11,3.09,3.09,97700.0,2.0013,2.0013,1.9885,1.9885,97700.0
2009-03-26 14:30:00,3.1,3.1,3.03,3.05,346800.0,1.9949,1.9949,1.9499,1.9627,346800.0
2009-03-26 14:35:00,3.05,3.06,3.04,3.04,222400.0,1.9627,1.9692,1.9563,1.9563,222400.0
2009-03-26 14:40:00,3.04,3.05,3.03,3.04,89400.0,1.9563,1.9627,1.9499,1.9563,89400.0
2009-03-26 14:45:00,3.04,3.05,3.03,3.03,112300.0,1.9563,1.9627,1.9499,1.9499,112300.0
2009-03-26 14:50:00,3.03,3.03,2.99,3.01,608900.0,1.9499,1.9499,1.9241,1.937,608900.0
2009-03-26 14:55:00,3.0,3.03,3.0,3.02,184800.0,1.9306,1.9499,1.9306,1.9434,184800.0
2009-03-26 15:00:00,3.01,3.05,3.0,3.03,328400.0,1.937,1.9627,1.9306,1.9499,328400.0
2009-03-26 15:05:00,3.03,3.06,3.03,3.04,177200.0,1.9499,1.9692,1.9499,1.9563,177200.0
2009-03-26 15:10:00,3.04,3.05,3.03,3.05,126000.0,1.9563,1.9627,1.9499,1.9627,126000.0
2009-03-26 15:15:00,3.05,3.07,3.03,3.03,281800.0,1.9627,1.9756,1.9499,1.9499,281800.0
2009-03-26 15:20:00,3.04,3.07,3.03,3.07,143700.0,1.9563,1.9756,1.9499,1.9756,143700.0
2009-03-26 15:25:00,3.07,3.09,3.06,3.09,185100.0,1.9756,1.9885,1.9692,1.9885,185100.0
2009-03-26 15:30:00,3.08,3.1,3.06,3.07,214900.0,1.982,1.9949,1.9692,1.9756,214900.0
2009-03-26 15:35:00,3.07,3.11,3.06,3.11,207000.0,1.9756,2.0013,1.9692,2.0013,207000.0
2009-03-26 15:40:00,3.1,3.12,3.1,3.12,307700.0,1.9949,2.0078,1.9949,2.0078,307700.0
2009-03-26 15:45:00,3.11,3.12,3.05,3.06,277300.0,2.0013,2.0078,1.9627,1.9692,277300.0
2009-03-26 15:50:00,3.07,3.12,3.06,3.12,491700.0,1.9756,2.0078,1.9692,2.0078,491700.0
2009-03-26 15:55:00,3.11,3.12,3.08,3.11,898700.0,2.0013,2.0078,1.982,2.0013,898700.0
2009-03-27 09:30:00,2.99,3.0,2.88,2.93,1001800.0,1.9241,1.9306,1.8533,1.8855,1001800.0
2009-03-27 09:35:00,2.93,2.97,2.9,2.95,453300.0,1.8855,1.9112,1.8662,1.8984,453300.0
2009-03-27 09:40:00,2.96,2.98,2.95,2.95,322400.0,1.9048,1.9177,1.8984,1.8984,322400.0
2009-03-27 09:45:00,2.95,2.96,2.92,2.92,399500.0,1.8984,1.9048,1.8791,1.8791,399500.0
2009-03-27 09:50:00,2.92,2.93,2.91,2.92,290900.0,1.8791,1.8855,1.8726,1.8791,290900.0
2009-03-27 09:55:00,2.91,2.92,2.9,2.91,302200.0,1.8726,1.8791,1.8662,1.8726,302200.0
2009-03-27 10:00:00,2.91,2.92,2.88,2.9,550000.0,1.8726,1.8791,1.8533,1.8662,550000.0
2009-03-27 10:05:00,2.9,2.91,2.86,2.88,438100.0,1.8662,1.8726,1.8405,1.8533,438100.0
2009-03-27 10:10:00,2.88,2.9,2.87,2.9,137400.0,1.8533,1.8662,1.8469,1.8662,137400.0
2009-03-27 10:15:00,2.9,2.92,2.88,2.88,353200.0,1.8662,1.8791,1.8533,1.8533,353200.0
2009-03-27 10:20:00,2.89,2.89,2.88,2.89,224800.0,1.8598,1.8598,1.8533,1.8598,224800.0
2009-03-27 10:25:00,2.88,2.91,2.88,2.89,374200.0,1.8533,1.8726,1.8533,1.8598,374200.0
2009-03-27 10:30:00,2.89,2.9,2.85,2.87,475400.0,1.8598,1.8662,1.834,1.8469,475400.0
2009-03-27 10:35:00,2.87,2.88,2.86,2.86,515600.0,1.8469,1.8533,1.8405,1.8405,515600.0
2009-03-27 10:40:00,2.86,2.87,2.84,2.86,792000.0,1.8405,1.8469,1.8276,1.8405,792000.0
2009-03-27 10:45:00,2.86,2.91,2.85,2.9,681700.0,1.8405,1.8726,1.834,1.8662,681700.0
2009-03-27 10:50:00,2.9,2.9,2.89,2.9,372000.0,1.8662,1.8662,1.8598,1.8662,372000.0
2009-03-27 10:55:00,2.9,2.91,2.89,2.89,275000.0,1.8662,1.8726,1.8598,1.8598,275000.0
2009-03-27 11:00:00,2.89,2.89,2.84,2.84,268600.0,1.8598,1.8598,1.8276,1.8276,268600.0
2009-03-27 11:05:00,2.84,2.89,2.84,2.89,669300.0,1.8276,1.8598,1.8276,1.8598,669300.0
2009-03-27 11:10:00,2.88,2.92,2.88,2.92,407700.0,1.8533,1.8791,1.8533,1.8791,407700.0
2009-03-27 11:15:00,2.92,2.92,2.88,2.89,338500.0,1.8791,1.8791,1.8533,1.8598,338500.0
2009-03-27 11:20:00,2.89,2.9,2.88,2.9,150800.0,1.8598,1.8662,1.8533,1.8662,150800.0
2009-03-27 11:25:00,2.9,2.91,2.89,2.91,291800.0,1.8662,1.8726,1.8598,1.8726,291800.0
2009-03-27 11:30:00,2.91,2.94,2.91,2.93,326700.0,1.8726,1.8919,1.8726,1.8855,326700.0
2009-03-27 11:35:00,2.94,2.98,2.92,2.96,799200.0,1.8919,1.9177,1.8791,1.9048,799200.0
2009-03-27 11:40:00,2.96,2.96,2.94,2.95,163700.0,1.9048,1.9048,1.8919,1.8984,163700.0
2009-03-27 11:45:00,2.95,2.97,2.94,2.96,275700.0,1.8984,1.9112,1.8919,1.9048,275700.0
2009-03-27 11:50:00,2.97,2.97,2.96,2.96,93900.0,1.9112,1.9112,1.9048,1.9048,93900.0
2009-03-27 11:55:00,2.96,2.97,2.94,2.96,221300.0,1.9048,1.9112,1.8919,1.9048,221300.0
2009-03-27 12:00:00,2.95,2.96,2.95,2.95,141600.0,1.8984,1.9048,1.8984,1.8984,141600.0
2009-03-27 12:05:00,2.95,2.96,2.93,2.95,211600.0,1.8984,1.9048,1.8855,1.8984,211600.0
2009-03-27 12:10:00,2.95,2.95,2.94,2.94,60000.0,1.8984,1.8984,1.8919,1.8919,60000.0
2009-03-27 12:15:00,2.94,2.95,2.94,2.95,83100.0,1.8919,1.8984,1.8919,1.8984,83100.0
2009-03-27 12:20:00,2.95,2.95,2.94,2.94,128900.0,1.8984,1.8984,1.8919,1.8919,128900.0
2009-03-27 12:25:00,2.93,2.94,2.93,2.93,43600.0,1.8855,1.8919,1.8855,1.8855,43600.0
2009-03-27 12:30:00,2.93,2.97,2.93,2.96,214300.0,1.8855,1.9112,1.8855,1.9048,214300.0
2009-03-27 12:35:00,2.96,2.96,2.95,2.95,63100.0,1.9048,1.9048,1.8984,1.8984,63100.0
2009-03-27 12:40:00,2.96,2.97,2.95,2.97,91300.0,1.9048,1.9112,1.8984,1.9112,91300.0
2009-03-27 12:45:00,2.97,2.97,2.96,2.97,38100.0,1.9112,1.9112,1.9048,1.9112,38100.0
2009-03-27 12:50:00,2.97,2.97,2.96,2.97,72300.0,1.9112,1.9112,1.9048,1.9112,72300.0
2009-03-27 12:55:00,2.96,2.97,2.94,2.94,181500.0,1.9048,1.9112,1.8919,1.8919,181500.0
2009-03-27 13:00:00,2.94,2.95,2.92,2.92,115300.0,1.8919,1.8984,1.8791,1.8791,115300.0
2009-03-27 13:05:00,2.92,2.93,2.92,2.92,61200.0,1.8791,1.8855,1.8791,1.8791,61200.0
2009-03-27 13:10:00,2.92,2.93,2.9,2.91,206900.0,1.8791,1.8855,1.8662,1.8726,206900.0
2009-03-27 13:15:00,2.91,2.92,2.9,2.92,60700.0,1.8726,1.8791,1.8662,1.8791,60700.0
2009-03-27 13:20:00,2.92,2.92,2.91,2.91,72700.0,1.8791,1.8791,1.8726,1.8726,72700.0
2009-03-27 13:25:00,2.92,2.92,2.91,2.92,40900.0,1.8791,1.8791,1.8726,1.8791,40900.0
2009-03-27 13:30:00,2.91,2.92,2.91,2.92,230300.0,1.8726,1.8791,1.8726,1.8791,230300.0
2009-03-27 13:35:00,2.92,2.93,2.91,2.93,168200.0,1.8791,1.8855,1.8726,1.8855,168200.0
2009-03-27 13:40:00,2.92,2.93,2.91,2.91,217100.0,1.8791,1.8855,1.8726,1.8726,217100.0
2009-03-27 13:45:00,2.92,2.93,2.9,2.92,109200.0,1.8791,1.8855,1.8662,1.8791,109200.0
2009-03-27 13:50:00,2.92,2.94,2.92,2.93,132100.0,1.8791,1.8919,1.8791,1.8855,132100.0
2009-03-27 13:55:00,2.94,2.94,2.93,2.93,57100.0,1.8919,1.8919,1.8855,1.8855,57100.0
2009-03-27 14:00:00,2.93,2.94,2.93,2.94,55200.0,1.8855,1.8919,1.8855,1.8919,55200.0
2009-03-27 14:05:00,2.94,2.97,2.93,2.97,209900.0,1.8919,1.9112,1.8855,1.9112,209900.0
2009-03-27 14:10:00,2.96,3.01,2.95,3.01,409800.0,1.9048,1.937,1.8984,1.937,409800.0
2009-03-27 14:15:00,3.0,3.02,3.0,3.0,703700.0,1.9306,1.9434,1.9306,1.9306,703700.0
2009-03-27 14:20:00,3.0,3.02,2.99,3.0,1285600.0,1.9306,1.9434,1.9241,1.9306,1285600.0
2009-03-27 14:25:00,3.0,3.2,3.0,3.06,3110500.0,1.9306,2.0593,1.9306,1.9692,3110500.0
2009-03-27 14:30:00,3.06,3.14,3.05,3.14,1190500.0,1.9692,2.0206,1.9627,2.0206,1190500.0
2009-03-27 14:35:00,3.14,3.26,3.1,3.13,4503600.0,2.0206,2.0979,1.9949,2.0142,4503600.0
2009-03-27 14:40:00,3.13,3.14,2.98,3.0,2723200.0,2.0142,2.0206,1.9177,1.9306,2723200.0
2009-03-27 14:45:00,3.0,3.05,3.0,3.04,1066300.0,1.9306,1.9627,1.9306,1.9563,1066300.0
2009-03-27 14:50:00,3.04,3.06,3.01,3.06,580600.0,1.9563,1.9692,1.937,1.9692,580600.0
2009-03-27 14:55:00,3.06,3.12,3.05,3.1,781400.0,1.9692,2.0078,1.9627,1.9949,781400.0
2009-03-27 15:00:00,3.09,3.12,3.09,3.1,401500.0,1.9885,2.0078,1.9885,1.9949,401500.0
2009-03-27 15:05:00,3.1,3.14,3.1,3.14,483700.0,1.9949,2.0206,1.9949,2.0206,483700.0
2009-03-27 15:10:00,3.13,3.17,3.13,3.14,645500.0,2.0142,2.04,2.0142,2.0206,645500.0
2009-03-27 15:15:00,3.14,3.16,3.14,3.16,460700.0,2.0206,2.0335,2.0206,2.0335,460700.0
2009-03-27 15:20:00,3.16,3.16,3.14,3.15,339600.0,2.0335,2.0335,2.0206,2.0271,339600.0
2009-03-27 15:25:00,3.15,3.16,3.09,3.13,1291600.0,2.0271,2.0335,1.9885,2.0142,1291600.0
2009-03-27 15:30:00,3.14,3.15,3.1,3.14,737100.0,2.0206,2.0271,1.9949,2.0206,737100.0
2009-03-27 15:35:00,3.13,3.14,3.1,3.13,640600.0,2.0142,2.0206,1.9949,2.0142,640600.0
2009-03-27 15:40:00,3.13,3.2,3.12,3.19,961500.0,2.0142,2.0593,2.0078,2.0528,961500.0
2009-03-27 15:45:00,3.2,3.2,3.15,3.15,597400.0,2.0593,2.0593,2.0271,2.0271,597400.0
2009-03-27 15:50:00,3.16,3.16,3.15,3.16,385700.0,2.0335,2.0335,2.0271,2.0335,385700.0
2009-03-27 15:55:00,3.15,3.16,3.1,3.14,824000.0,2.0271,2.0335,1.9949,2.0206,824000.0
2009-03-30 09:30:00,2.98,3.0,2.88,2.9,924300.0,1.9177,1.9306,1.8533,1.8662,924300.0
2009-03-30 09:35:00,2.89,2.91,2.81,2.83,776900.0,1.8598,1.8726,1.8083,1.8212,776900.0
2009-03-30 09:40:00,2.83,2.85,2.78,2.84,864100.0,1.8212,1.834,1.789,1.8276,864100.0
2009-03-30 09:45:00,2.85,2.85,2.79,2.85,487000.0,1.834,1.834,1.7954,1.834,487000.0
2009-03-30 09:50:00,2.85,2.85,2.79,2.8,471500.0,1.834,1.834,1.7954,1.8018,471500.0
2009-03-30 09:55:00,2.8,2.81,2.76,2.79,402200.0,1.8018,1.8083,1.7761,1.7954,402200.0
2009-03-30 10:00:00,2.79,2.8,2.77,2.78,173500.0,1.7954,1.8018,1.7825,1.789,173500.0
2009-03-30 10:05:00,2.77,2.8,2.75,2.79,673900.0,1.7825,1.8018,1.7697,1.7954,673900.0
2009-03-30 10:10:00,2.79,2.82,2.79,2.82,205100.0,1.7954,1.8147,1.7954,1.8147,205100.0
2009-03-30 10:15:00,2.82,2.83,2.81,2.82,213200.0,1.8147,1.8212,1.8083,1.8147,213200.0
2009-03-30 10:20:00,2.82,2.82,2.79,2.8,143900.0,1.8147,1.8147,1.7954,1.8018,143900.0
2009-03-30 10:25:00,2.8,2.8,2.77,2.8,466900.0,1.8018,1.8018,1.7825,1.8018,466900.0
2009-03-30 10:30:00,2.79,2.8,2.77,2.78,131000.0,1.7954,1.8018,1.7825,1.789,131000.0
2009-03-30 10:35:00,2.78,2.79,2.77,2.77,105100.0,1.789,1.7954,1.7825,1.7825,105100.0
2009-03-30 10:40:00,2.78,2.8,2.77,2.79,96700.0,1.789,1.8018,1.7825,1.7954,96700.0
2009-03-30 10:45:00,2.79,2.8,2.78,2.79,108900.0,1.7954,1.8018,1.789,1.7954,108900.0
2009-03-30 10:50:00,2.78,2.79,2.76,2.78,285100.0,1.789,1.7954,1.7761,1.789,285100.0
2009-03-30 10:55:00,2.78,2.78,2.76,2.76,249200.0,1.789,1.789,1.7761,1.7761,249200.0
2009-03-30 11:00:00,2.76,2.77,2.72,2.72,633100.0,1.7761,1.7825,1.7504,1.7504,633100.0
2009-03-30 11:05:00,2.72,2.75,2.71,2.73,283900.0,1.7504,1.7697,1.7439,1.7568,283900.0
2009-03-30 11:10:00,2.73,2.74,2.73,2.74,125400.0,1.7568,1.7632,1.7568,1.7632,125400.0
2009-03-30 11:15:00,2.73,2.76,2.73,2.75,232300.0,1.7568,1.7761,1.7568,1.7697,232300.0
2009-03-30 11:20:00,2.74,2.78,2.74,2.78,143500.0,1.7632,1.789,1.7632,1.789,143500.0
2009-03-30 11:25:00,2.78,2.78,2.75,2.76,167800.0,1.789,1.789,1.7697,1.7761,167800.0
2009-03-30 11:30:00,2.75,2.76,2.73,2.74,360400.0,1.7697,1.7761,1.7568,1.7632,360400.0
2009-03-30 11:35:00,2.74,2.76,2.74,2.76,150800.0,1.7632,1.7761,1.7632,1.7761,150800.0
2009-03-30 11:40:00,2.76,2.76,2.75,2.75,63100.0,1.7761,1.7761,1.7697,1.7697,63100.0
2009-03-30 11:45:00,2.75,2.76,2.73,2.73,154600.0,1.7697,1.7761,1.7568,1.7568,154600.0
2009-03-30 11:50:00,2.72,2.73,2.7,2.71,261600.0,1.7504,1.7568,1.7375,1.7439,261600.0
2009-03-30 11:55:00,2.7,2.72,2.7,2.71,232100.0,1.7375,1.7504,1.7375,1.7439,232100.0
2009-03-30 12:00:00,2.72,2.74,2.71,2.73,152800.0,1.7504,1.7632,1.7439,1.7568,152800.0
2009-03-30 12:05:00,2.73,2.73,2.71,2.72,117200.0,1.7568,1.7568,1.7439,1.7504,117200.0
2009-03-30 12:10:00,2.71,2.72,2.71,2.72,73000.0,1.7439,1.7504,1.7439,1.7504,73000.0
2009-03-30 12:15:00,2.71,2.73,2.71,2.72,83800.0,1.7439,1.7568,1.7439,1.7504,83800.0
2009-03-30 12:20:00,2.72,2.75,2.72,2.74,286100.0,1.7504,1.7697,1.7504,1.7632,286100.0
2009-03-30 12:25:00,2.74,2.76,2.73,2.76,265100.0,1.7632,1.7761,1.7568,1.7761,265100.0
2009-03-30 12:30:00,2.75,2.76,2.74,2.75,76700.0,1.7697,1.7761,1.7632,1.7697,76700.0
2009-03-30 12:35:00,2.75,2.76,2.75,2.76,105800.0,1.7697,1.7761,1.7697,1.7761,105800.0
2009-03-30 12:40:00,2.76,2.78,2.75,2.77,280000.0,1.7761,1.789,1.7697,1.7825,280000.0
2009-03-30 12:45:00,2.77,2.81,2.76,2.81,116800.0,1.7825,1.8083,1.7761,1.8083,116800.0
2009-03-30 12:50:00,2.81,2.83,2.81,2.82,321800.0,1.8083,1.8212,1.8083,1.8147,321800.0
2009-03-30 12:55:00,2.82,2.82,2.81,2.82,233400.0,1.8147,1.8147,1.8083,1.8147,233400.0
2009-03-30 13:00:00,2.81,2.82,2.78,2.79,84700.0,1.8083,1.8147,1.789,1.7954,84700.0
2009-03-30 13:05:00,2.78,2.8,2.78,2.8,132000.0,1.789,1.8018,1.789,1.8018,132000.0
2009-03-30 13:10:00,2.8,2.82,2.78,2.81,172300.0,1.8018,1.8147,1.789,1.8083,172300.0
2009-03-30 13:15:00,2.81,2.82,2.79,2.8,911200.0,1.8083,1.8147,1.7954,1.8018,911200.0
2009-03-30 13:20:00,2.8,2.82,2.79,2.8,148300.0,1.8018,1.8147,1.7954,1.8018,148300.0
2009-03-30 13:25:00,2.8,2.82,2.8,2.81,126300.0,1.8018,1.8147,1.8018,1.8083,126300.0
2009-03-30 13:30:00,2.82,2.83,2.81,2.81,102600.0,1.8147,1.8212,1.8083,1.8083,102600.0
2009-03-30 13:35:00,2.81,2.82,2.81,2.82,291100.0,1.8083,1.8147,1.8083,1.8147,291100.0
2009-03-30 13:40:00,2.81,2.82,2.81,2.81,176200.0,1.8083,1.8147,1.8083,1.8083,176200.0
2009-03-30 13:45:00,2.81,2.82,2.78,2.81,601100.0,1.8083,1.8147,1.789,1.8083,601100.0
2009-03-30 13:50:00,2.81,2.82,2.79,2.8,562000.0,1.8083,1.8147,1.7954,1.8018,562000.0
2009-03-30 13:55:00,2.81,2.81,2.8,2.8,210900.0,1.8083,1.8083,1.8018,1.8018,210900.0
2009-03-30 14:00:00,2.8,2.82,2.8,2.82,560800.0,1.8018,1.8147,1.8018,1.8147,560800.0
2009-03-30 14:05:00,2.82,2.83,2.81,2.81,521800.0,1.8147,1.8212,1.8083,1.8083,521800.0
2009-03-30 14:10:00,2.81,2.86,2.81,2.85,412900.0,1.8083,1.8405,1.8083,1.834,412900.0
2009-03-30 14:15:00,2.85,2.86,2.83,2.84,296700.0,1.834,1.8405,1.8212,1.8276,296700.0
2009-03-30 14:20:00,2.84,2.85,2.84,2.84,318300.0,1.8276,1.834,1.8276,1.8276,318300.0
2009-03-30 14:25:00,2.84,2.88,2.84,2.86,425800.0,1.8276,1.8533,1.8276,1.8405,425800.0
2009-03-30 14:30:00,2.85,2.89,2.85,2.88,171500.0,1.834,1.8598,1.834,1.8533,171500.0
2009-03-30 14:35:00,2.88,2.89,2.87,2.87,193700.0,1.8533,1.8598,1.8469,1.8469,193700.0
2009-03-30 14:40:00,2.87,2.88,2.85,2.85,486100.0,1.8469,1.8533,1.834,1.834,486100.0
2009-03-30 14:45:00,2.85,2.86,2.81,2.84,347400.0,1.834,1.8405,1.8083,1.8276,347400.0
2009-03-30 14:50:00,2.84,2.86,2.84,2.85,111700.0,1.8276,1.8405,1.8276,1.834,111700.0
2009-03-30 14:55:00,2.85,2.86,2.85,2.85,78100.0,1.834,1.8405,1.834,1.834,78100.0
2009-03-30 15:00:00,2.85,2.86,2.83,2.86,390600.0,1.834,1.8405,1.8212,1.8405,390600.0
2009-03-30 15:05:00,2.85,2.85,2.81,2.85,240300.0,1.834,1.834,1.8083,1.834,240300.0
2009-03-30 15:10:00,2.85,2.85,2.82,2.82,146500.0,1.834,1.834,1.8147,1.8147,146500.0
2009-03-30 15:15:00,2.82,2.83,2.82,2.83,58300.0,1.8147,1.8212,1.8147,1.8212,58300.0
2009-03-30 15:20:00,2.83,2.83,2.82,2.82,118400.0,1.8212,1.8212,1.8147,1.8147,118400.0
2009-03-30 15:25:00,2.83,2.83,2.82,2.82,284800.0,1.8212,1.8212,1.8147,1.8147,284800.0
2009-03-30 15:30:00,2.82,2.83,2.82,2.83,132500.0,1.8147,1.8212,1.8147,1.8212,132500.0
2009-03-30 15:35:00,2.82,2.83,2.82,2.82,70600.0,1.8147,1.8212,1.8147,1.8147,70600.0
2009-03-30 15:40:00,2.82,2.83,2.8,2.82,517900.0,1.8147,1.8212,1.8018,1.8147,517900.0
2009-03-30 15:45:00,2.81,2.85,2.81,2.82,588600.0,1.8083,1.834,1.8083,1.8147,588600.0
2009-03-30 15:50:00,2.82,2.83,2.79,2.82,401300.0,1.8147,1.8212,1.7954,1.8147,401300.0
2009-03-30 15:55:00,2.82,2.83,2.81,2.82,436400.0,1.8147,1.8212,1.8083,1.8147,436400.0
2009-03-31 09:30:00,2.94,2.94,2.87,2.88,409500.0,1.8919,1.8919,1.8469,1.8533,409500.0
2009-03-31 09:35:00,2.88,2.89,2.8,2.83,612900.0,1.8533,1.8598,1.8018,1.8212,612900.0
2009-03-31 09:40:00,2.83,2.89,2.83,2.89,203300.0,1.8212,1.8598,1.8212,1.8598,203300.0
2009-03-31 09:45:00,2.88,2.92,2.85,2.9,569500.0,1.8533,1.8791,1.834,1.8662,569500.0
2009-03-31 09:50:00,2.9,2.91,2.9,2.91,351900.0,1.8662,1.8726,1.8662,1.8726,351900.0
2009-03-31 09:55:00,2.91,2.94,2.9,2.93,335600.0,1.8726,1.8919,1.8662,1.8855,335600.0
2009-03-31 10:00:00,2.93,2.94,2.92,2.92,317400.0,1.8855,1.8919,1.8791,1.8791,317400.0
2009-03-31 10:05:00,2.92,2.97,2.92,2.95,410100.0,1.8791,1.9112,1.8791,1.8984,410100.0
2009-03-31 10:10:00,2.96,2.97,2.95,2.95,176400.0,1.9048,1.9112,1.8984,1.8984,176400.0
2009-03-31 10:15:00,2.95,2.96,2.95,2.95,66900.0,1.8984,1.9048,1.8984,1.8984,66900.0
2009-03-31 10:20:00,2.96,2.96,2.95,2.95,83000.0,1.9048,1.9048,1.8984,1.8984,83000.0
2009-03-31 10:25:00,2.96,2.96,2.95,2.96,67900.0,1.9048,1.9048,1.8984,1.9048,67900.0
2009-03-31 10:30:00,2.95,2.96,2.95,2.96,157400.0,1.8984,1.9048,1.8984,1.9048,157400.0
2009-03-31 10:35:00,2.95,2.97,2.95,2.96,92800.0,1.8984,1.9112,1.8984,1.9048,92800.0
2009-03-31 10:40:00,2.97,3.05,2.96,3.03,898900.0,1.9112,1.9627,1.9048,1.9499,898900.0
2009-03-31 10:45:00,3.04,3.04,3.01,3.02,291100.0,1.9563,1.9563,1.937,1.9434,291100.0
2009-03-31 10:50:00,3.02,3.03,3.0,3.0,146000.0,1.9434,1.9499,1.9306,1.9306,146000.0
2009-03-31 10:55:00,3.0,3.01,3.0,3.01,153300.0,1.9306,1.937,1.9306,1.937,153300.0
2009-03-31 11:00:00,3.01,3.02,3.0,3.02,185500.0,1.937,1.9434,1.9306,1.9434,185500.0
2009-03-31 11:05:00,3.01,3.02,2.96,3.0,222600.0,1.937,1.9434,1.9048,1.9306,222600.0
2009-03-31 11:10:00,2.99,3.01,2.97,3.0,261200.0,1.9241,1.937,1.9112,1.9306,261200.0
2009-03-31 11:15:00,3.0,3.02,3.0,3.01,152400.0,1.9306,1.9434,1.9306,1.937,152400.0
2009-03-31 11:20:00,3.01,3.02,3.01,3.01,60200.0,1.937,1.9434,1.937,1.937,60200.0
2009-03-31 11:25:00,3.02,3.02,3.01,3.02,104800.0,1.9434,1.9434,1.937,1.9434,104800.0
2009-03-31 11:30:00,3.01,3.02,3.01,3.01,125800.0,1.937,1.9434,1.937,1.937,125800.0
2009-03-31 11:35:00,3.01,3.02,3.0,3.0,226200.0,1.937,1.9434,1.9306,1.9306,226200.0
2009-03-31 11:40:00,3.0,3.01,3.0,3.0,78700.0,1.9306,1.937,1.9306,1.9306,78700.0
2009-03-31 11:45:00,3.0,3.02,3.0,3.01,90400.0,1.9306,1.9434,1.9306,1.937,90400.0
2009-03-31 11:50:00,3.02,3.02,3.01,3.02,27200.0,1.9434,1.9434,1.937,1.9434,27200.0
2009-03-31 11:55:00,3.01,3.02,3.01,3.01,53200.0,1.937,1.9434,1.937,1.937,53200.0
2009-03-31 12:00:00,3.01,3.02,3.01,3.01,96500.0,1.937,1.9434,1.937,1.937,96500.0
2009-03-31 12:05:00,3.01,3.02,3.01,3.01,57700.0,1.937,1.9434,1.937,1.937,57700.0
2009-03-31 12:10:00,3.01,3.02,3.01,3.01,22500.0,1.937,1.9434,1.937,1.937,22500.0
2009-03-31 12:15:00,3.02,3.02,3.01,3.02,74700.0,1.9434,1.9434,1.937,1.9434,74700.0
2009-03-31 12:20:00,3.02,3.02,3.0,3.01,235500.0,1.9434,1.9434,1.9306,1.937,235500.0
2009-03-31 12:25:00,3.01,3.01,3.0,3.01,235100.0,1.937,1.937,1.9306,1.937,235100.0
2009-03-31 12:30:00,3.01,3.01,3.0,3.01,127300.0,1.937,1.937,1.9306,1.937,127300.0
2009-03-31 12:35:00,3.01,3.01,3.0,3.01,75800.0,1.937,1.937,1.9306,1.937,75800.0
2009-03-31 12:40:00,3.01,3.01,3.0,3.01,159700.0,1.937,1.937,1.9306,1.937,159700.0
2009-03-31 12:45:00,3.01,3.01,3.0,3.01,242400.0,1.937,1.937,1.9306,1.937,242400.0
2009-03-31 12:50:00,3.01,3.02,3.0,3.01,81000.0,1.937,1.9434,1.9306,1.937,81000.0
2009-03-31 12:55:00,3.02,3.02,3.01,3.02,23500.0,1.9434,1.9434,1.937,1.9434,23500.0
2009-03-31 13:00:00,3.01,3.03,3.01,3.03,145200.0,1.937,1.9499,1.937,1.9499,145200.0
2009-03-31 13:05:00,3.02,3.04,3.02,3.04,149000.0,1.9434,1.9563,1.9434,1.9563,149000.0
2009-03-31 13:10:00,3.04,3.07,3.03,3.06,638700.0,1.9563,1.9756,1.9499,1.9692,638700.0
2009-03-31 13:15:00,3.05,3.06,3.04,3.04,151500.0,1.9627,1.9692,1.9563,1.9563,151500.0
2009-03-31 13:20:00,3.04,3.05,3.04,3.05,67500.0,1.9563,1.9627,1.9563,1.9627,67500.0
2009-03-31 13:25:00,3.04,3.05,3.04,3.04,15900.0,1.9563,1.9627,1.9563,1.9563,15900.0
2009-03-31 13:30:00,3.04,3.05,3.04,3.04,35900.0,1.9563,1.9627,1.9563,1.9563,35900.0
2009-03-31 13:35:00,3.04,3.05,3.04,3.04,36500.0,1.9563,1.9627,1.9563,1.9563,36500.0
2009-03-31 13:40:00,3.05,3.05,3.04,3.04,55100.0,1.9627,1.9627,1.9563,1.9563,55100.0
2009-03-31 13:45:00,3.04,3.05,3.04,3.04,36900.0,1.9563,1.9627,1.9563,1.9563,36900.0
2009-03-31 13:50:00,3.04,3.06,3.04,3.05,480000.0,1.9563,1.9692,1.9563,1.9627,480000.0
2009-03-31 13:55:00,3.05,3.06,3.05,3.05,75200.0,1.9627,1.9692,1.9627,1.9627,75200.0
2009-03-31 14:00:00,3.05,3.07,3.05,3.05,178000.0,1.9627,1.9756,1.9627,1.9627,178000.0
2009-03-31 14:05:00,3.05,3.06,3.05,3.05,100400.0,1.9627,1.9692,1.9627,1.9627,100400.0
2009-03-31 14:10:00,3.05,3.07,3.05,3.06,107300.0,1.9627,1.9756,1.9627,1.9692,107300.0
2009-03-31 14:15:00,3.06,3.07,3.06,3.06,100200.0,1.9692,1.9756,1.9692,1.9692,100200.0
2009-03-31 14:20:00,3.06,3.07,3.06,3.06,113900.0,1.9692,1.9756,1.9692,1.9692,113900.0
2009-03-31 14:25:00,3.06,3.07,3.06,3.06,230600.0,1.9692,1.9756,1.9692,1.9692,230600.0
2009-03-31 14:30:00,3.06,3.07,3.06,3.06,182100.0,1.9692,1.9756,1.9692,1.9692,182100.0
2009-03-31 14:35:00,3.06,3.07,3.03,3.05,307300.0,1.9692,1.9756,1.9499,1.9627,307300.0
2009-03-31 14:40:00,3.04,3.04,3.03,3.03,118500.0,1.9563,1.9563,1.9499,1.9499,118500.0
2009-03-31 14:45:00,3.03,3.04,3.03,3.03,161400.0,1.9499,1.9563,1.9499,1.9499,161400.0
2009-03-31 14:50:00,3.03,3.03,3.02,3.02,114200.0,1.9499,1.9499,1.9434,1.9434,114200.0
2009-03-31 14:55:00,3.02,3.03,3.02,3.02,42500.0,1.9434,1.9499,1.9434,1.9434,42500.0
2009-03-31 15:00:00,3.02,3.03,3.02,3.02,71700.0,1.9434,1.9499,1.9434,1.9434,71700.0
2009-03-31 15:05:00,3.03,3.03,3.02,3.02,37200.0,1.9499,1.9499,1.9434,1.9434,37200.0
2009-03-31 15:10:00,3.02,3.03,3.01,3.01,213200.0,1.9434,1.9499,1.937,1.937,213200.0
2009-03-31 15:15:00,3.01,3.02,3.01,3.01,73200.0,1.937,1.9434,1.937,1.937,73200.0
2009-03-31 15:20:00,3.01,3.04,3.01,3.03,262900.0,1.937,1.9563,1.937,1.9499,262900.0
2009-03-31 15:25:00,3.03,3.05,3.02,3.04,203200.0,1.9499,1.9627,1.9434,1.9563,203200.0
2009-03-31 15:30:00,3.04,3.05,3.04,3.04,122600.0,1.9563,1.9627,1.9563,1.9563,122600.0
2009-03-31 15:35:00,3.04,3.05,3.04,3.04,191800.0,1.9563,1.9627,1.9563,1.9563,191800.0
2009-03-31 15:40:00,3.04,3.05,3.03,3.03,409700.0,1.9563,1.9627,1.9499,1.9499,409700.0
2009-03-31 15:45:00,3.03,3.06,3.03,3.05,1119300.0,1.9499,1.9692,1.9499,1.9627,1119300.0
2009-03-31 15:50:00,3.05,3.05,2.99,2.99,648600.0,1.9627,1.9627,1.9241,1.9241,648600.0
2009-03-31 15:55:00,2.99,3.0,2.98,3.0,737900.0,1.9241,1.9306,1.9177,1.9306,737900.0
2009-04-01 09:30:00,3.18,3.22,3.08,3.09,1502400.0,2.0464,2.0721,1.982,1.9885,1502400.0
2009-04-01 09:35:00,3.09,3.23,3.08,3.21,1551600.0,1.9885,2.0786,1.982,2.0657,1551600.0
2009-04-01 09:40:00,3.21,3.29,3.2,3.28,1527900.0,2.0657,2.1172,2.0593,2.1107,1527900.0
2009-04-01 09:45:00,3.29,3.33,3.26,3.29,2119100.0,2.1172,2.1429,2.0979,2.1172,2119100.0
2009-04-01 09:50:00,3.28,3.32,3.25,3.28,816600.0,2.1107,2.1365,2.0914,2.1107,816600.0
2009-04-01 09:55:00,3.28,3.3,3.21,3.29,1151100.0,2.1107,2.1236,2.0657,2.1172,1151100.0
2009-04-01 10:00:00,3.29,3.32,3.25,3.27,935200.0,2.1172,2.1365,2.0914,2.1043,935200.0
2009-04-01 10:05:00,3.27,3.3,3.26,3.28,456000.0,2.1043,2.1236,2.0979,2.1107,456000.0
2009-04-01 10:10:00,3.28,3.3,3.23,3.28,706900.0,2.1107,2.1236,2.0786,2.1107,706900.0
2009-04-01 10:15:00,3.28,3.47,3.28,3.44,2175200.0,2.1107,2.233,2.1107,2.2137,2175200.0
2009-04-01 10:20:00,3.43,3.48,3.38,3.45,1287300.0,2.2073,2.2394,2.1751,2.2201,1287300.0
2009-04-01 10:25:00,3.42,3.48,3.35,3.46,984800.0,2.2008,2.2394,2.1558,2.2266,984800.0
2009-04-01 10:30:00,3.46,3.48,3.39,3.41,831500.0,2.2266,2.2394,2.1815,2.1944,831500.0
2009-04-01 10:35:00,3.41,3.5,3.4,3.48,1281700.0,2.1944,2.2523,2.188,2.2394,1281700.0
2009-04-01 10:40:00,3.49,3.53,3.45,3.48,1346400.0,2.2459,2.2716,2.2201,2.2394,1346400.0
2009-04-01 10:45:00,3.49,3.5,3.45,3.49,694800.0,2.2459,2.2523,2.2201,2.2459,694800.0
2009-04-01 10:50:00,3.49,3.57,3.48,3.51,1524800.0,2.2459,2.2974,2.2394,2.2587,1524800.0
2009-04-01 10:55:00,3.51,3.57,3.49,3.56,1238100.0,2.2587,2.2974,2.2459,2.2909,1238100.0
2009-04-01 11:00:00,3.56,3.59,3.54,3.56,938800.0,2.2909,2.3102,2.2781,2.2909,938800.0
2009-04-01 11:05:00,3.56,3.56,3.49,3.52,664500.0,2.2909,2.2909,2.2459,2.2652,664500.0
2009-04-01 11:10:00,3.53,3.53,3.44,3.45,773200.0,2.2716,2.2716,2.2137,2.2201,773200.0
2009-04-01 11:15:00,3.45,3.5,3.42,3.5,591700.0,2.2201,2.2523,2.2008,2.2523,591700.0
2009-04-01 11:20:00,3.49,3.5,3.41,3.42,730900.0,2.2459,2.2523,2.1944,2.2008,730900.0
2009-04-01 11:25:00,3.43,3.47,3.43,3.47,567800.0,2.2073,2.233,2.2073,2.233,567800.0
2009-04-01 11:30:00,3.46,3.5,3.44,3.45,337500.0,2.2266,2.2523,2.2137,2.2201,337500.0
2009-04-01 11:35:00,3.45,3.47,3.43,3.44,253400.0,2.2201,2.233,2.2073,2.2137,253400.0
2009-04-01 11:40:00,3.44,3.48,3.43,3.47,427800.0,2.2137,2.2394,2.2073,2.233,427800.0
2009-04-01 11:45:00,3.48,3.5,3.46,3.5,275100.0,2.2394,2.2523,2.2266,2.2523,275100.0
2009-04-01 11:50:00,3.49,3.51,3.47,3.49,714400.0,2.2459,2.2587,2.233,2.2459,714400.0
2009-04-01 11:55:00,3.48,3.54,3.48,3.53,487600.0,2.2394,2.2781,2.2394,2.2716,487600.0
2009-04-01 12:00:00,3.53,3.55,3.52,3.53,376100.0,2.2716,2.2845,2.2652,2.2716,376100.0
2009-04-01 12:05:00,3.53,3.55,3.5,3.53,656700.0,2.2716,2.2845,2.2523,2.2716,656700.0
2009-04-01 12:10:00,3.53,3.55,3.52,3.53,256900.0,2.2716,2.2845,2.2652,2.2716,256900.0
2009-04-01 12:15:00,3.53,3.55,3.51,3.52,313500.0,2.2716,2.2845,2.2587,2.2652,313500.0
2009-04-01 12:20:00,3.52,3.53,3.47,3.5,385800.0,2.2652,2.2716,2.233,2.2523,385800.0
2009-04-01 12:25:00,3.5,3.51,3.49,3.51,138600.0,2.2523,2.2587,2.2459,2.2587,138600.0
2009-04-01 12:30:00,3.5,3.51,3.48,3.48,176900.0,2.2523,2.2587,2.2394,2.2394,176900.0
2009-04-01 12:35:00,3.48,3.48,3.41,3.43,608600.0,2.2394,2.2394,2.1944,2.2073,608600.0
2009-04-01 12:40:00,3.43,3.48,3.42,3.47,365100.0,2.2073,2.2394,2.2008,2.233,365100.0
2009-04-01 12:45:00,3.48,3.48,3.45,3.45,220100.0,2.2394,2.2394,2.2201,2.2201,220100.0
2009-04-01 12:50:00,3.45,3.45,3.38,3.4,964900.0,2.2201,2.2201,2.1751,2.188,964900.0
2009-04-01 12:55:00,3.4,3.41,3.39,3.41,370000.0,2.188,2.1944,2.1815,2.1944,370000.0
2009-04-01 13:00:00,3.41,3.45,3.4,3.43,283700.0,2.1944,2.2201,2.188,2.2073,283700.0
2009-04-01 13:05:00,3.44,3.44,3.38,3.39,354600.0,2.2137,2.2137,2.1751,2.1815,354600.0
2009-04-01 13:10:00,3.39,3.41,3.39,3.39,183400.0,2.1815,2.1944,2.1815,2.1815,183400.0
2009-04-01 13:15:00,3.4,3.41,3.37,3.38,267800.0,2.188,2.1944,2.1687,2.1751,267800.0
2009-04-01 13:20:00,3.38,3.4,3.37,3.39,126300.0,2.1751,2.188,2.1687,2.1815,126300.0
2009-04-01 13:25:00,3.4,3.4,3.39,3.39,81500.0,2.188,2.188,2.1815,2.1815,81500.0
2009-04-01 13:30:00,3.39,3.4,3.36,3.38,281300.0,2.1815,2.188,2.1622,2.1751,281300.0
2009-04-01 13:35:00,3.38,3.42,3.37,3.41,273200.0,2.1751,2.2008,2.1687,2.1944,273200.0
2009-04-01 13:40:00,3.41,3.45,3.4,3.43,185500.0,2.1944,2.2201,2.188,2.2073,185500.0
2009-04-01 13:45:00,3.44,3.44,3.4,3.4,123800.0,2.2137,2.2137,2.188,2.188,123800.0
2009-04-01 13:50:00,3.4,3.44,3.4,3.43,174700.0,2.188,2.2137,2.188,2.2073,174700.0
2009-04-01 13:55:00,3.43,3.44,3.41,3.42,194900.0,2.2073,2.2137,2.1944,2.2008,194900.0
2009-04-01 14:00:00,3.42,3.42,3.4,3.41,108700.0,2.2008,2.2008,2.188,2.1944,108700.0
2009-04-01 14:05:00,3.41,3.42,3.4,3.41,179900.0,2.1944,2.2008,2.188,2.1944,179900.0
2009-04-01 14:10:00,3.41,3.41,3.36,3.38,365900.0,2.1944,2.1944,2.1622,2.1751,365900.0
2009-04-01 14:15:00,3.38,3.39,3.37,3.38,215500.0,2.1751,2.1815,2.1687,2.1751,215500.0
2009-04-01 14:20:00,3.38,3.41,3.36,3.4,341500.0,2.1751,2.1944,2.1622,2.188,341500.0
2009-04-01 14:25:00,3.4,3.41,3.39,3.39,235100.0,2.188,2.1944,2.1815,2.1815,235100.0
2009-04-01 14:30:00,3.39,3.43,3.39,3.43,199000.0,2.1815,2.2073,2.1815,2.2073,199000.0
2009-04-01 14:35:00,3.43,3.48,3.42,3.46,611800.0,2.2073,2.2394,2.2008,2.2266,611800.0
2009-04-01 14:40:00,3.47,3.48,3.41,3.46,1193500.0,2.233,2.2394,2.1944,2.2266,1193500.0
2009-04-01 14:45:00,3.46,3.48,3.45,3.46,830500.0,2.2266,2.2394,2.2201,2.2266,830500.0
2009-04-01 14:50:00,3.46,3.49,3.46,3.48,474700.0,2.2266,2.2459,2.2266,2.2394,474700.0
2009-04-01 14:55:00,3.49,3.49,3.45,3.46,276800.0,2.2459,2.2459,2.2201,2.2266,276800.0
2009-04-01 15:00:00,3.46,3.48,3.41,3.44,457100.0,2.2266,2.2394,2.1944,2.2137,457100.0
2009-04-01 15:05:00,3.44,3.48,3.44,3.47,440500.0,2.2137,2.2394,2.2137,2.233,440500.0
2009-04-01 15:10:00,3.47,3.47,3.46,3.46,198800.0,2.233,2.233,2.2266,2.2266,198800.0
2009-04-01 15:15:00,3.46,3.52,3.46,3.52,755600.0,2.2266,2.2652,2.2266,2.2652,755600.0
2009-04-01 15:20:00,3.52,3.56,3.49,3.53,1226300.0,2.2652,2.2909,2.2459,2.2716,1226300.0
2009-04-01 15:25:00,3.54,3.59,3.53,3.59,1011500.0,2.2781,2.3102,2.2716,2.3102,1011500.0
2009-04-01 15:30:00,3.59,3.65,3.55,3.64,1838700.0,2.3102,2.3488,2.2845,2.3424,1838700.0
2009-04-01 15:35:00,3.64,3.67,3.62,3.64,1401300.0,2.3424,2.3617,2.3295,2.3424,1401300.0
2009-04-01 15:40:00,3.64,3.69,3.63,3.66,1078500.0,2.3424,2.3746,2.336,2.3553,1078500.0
2009-04-01 15:45:00,3.66,3.67,3.61,3.65,953200.0,2.3553,2.3617,2.3231,2.3488,953200.0
2009-04-01 15:50:00,3.65,3.69,3.63,3.68,990300.0,2.3488,2.3746,2.336,2.3681,990300.0
2009-04-01 15:55:00,3.68,3.8,3.64,3.8,3937100.0,2.3681,2.4454,2.3424,2.4454,3937100.0
2009-04-02 09:30:00,4.03,4.08,3.93,3.93,2621000.0,2.5934,2.6256,2.529,2.529,2621000.0
2009-04-02 09:35:00,3.93,4.1,3.9,4.07,2104900.0,2.529,2.6384,2.5097,2.6191,2104900.0
2009-04-02 09:40:00,4.07,4.34,4.07,4.32,3206400.0,2.6191,2.7929,2.6191,2.78,3206400.0
2009-04-02 09:45:00,4.32,4.33,4.25,4.29,1790600.0,2.78,2.7864,2.735,2.7607,1790600.0
2009-04-02 09:50:00,4.29,4.3,4.19,4.22,1958500.0,2.7607,2.7671,2.6963,2.7156,1958500.0
2009-04-02 09:55:00,4.22,4.31,4.22,4.28,1275100.0,2.7156,2.7736,2.7156,2.7543,1275100.0
2009-04-02 10:00:00,4.28,4.35,4.25,4.29,1218300.0,2.7543,2.7993,2.735,2.7607,1218300.0
2009-04-02 10:05:00,4.28,4.35,4.27,4.29,1325100.0,2.7543,2.7993,2.7478,2.7607,1325100.0
2009-04-02 10:10:00,4.28,4.29,4.21,4.24,1015300.0,2.7543,2.7607,2.7092,2.7285,1015300.0
2009-04-02 10:15:00,4.24,4.26,4.2,4.24,1288600.0,2.7285,2.7414,2.7028,2.7285,1288600.0
2009-04-02 10:20:00,4.23,4.23,4.11,4.22,1339100.0,2.7221,2.7221,2.6449,2.7156,1339100.0
2009-04-02 10:25:00,4.23,4.23,4.06,4.1,1026300.0,2.7221,2.7221,2.6127,2.6384,1026300.0
2009-04-02 10:30:00,4.1,4.18,4.09,4.13,682800.0,2.6384,2.6899,2.632,2.6577,682800.0
2009-04-02 10:35:00,4.14,4.17,4.13,4.14,313600.0,2.6642,2.6835,2.6577,2.6642,313600.0
2009-04-02 10:40:00,4.14,4.26,4.13,4.26,1106300.0,2.6642,2.7414,2.6577,2.7414,1106300.0
2009-04-02 10:45:00,4.26,4.27,4.17,4.18,656800.0,2.7414,2.7478,2.6835,2.6899,656800.0
2009-04-02 10:50:00,4.19,4.22,4.16,4.18,612500.0,2.6963,2.7156,2.677,2.6899,612500.0
2009-04-02 10:55:00,4.18,4.19,4.12,4.15,844800.0,2.6899,2.6963,2.6513,2.6706,844800.0
2009-04-02 11:00:00,4.14,4.19,4.14,4.17,612600.0,2.6642,2.6963,2.6642,2.6835,612600.0
2009-04-02 11:05:00,4.17,4.19,4.15,4.18,354100.0,2.6835,2.6963,2.6706,2.6899,354100.0
2009-04-02 11:10:00,4.18,4.22,4.16,4.21,408400.0,2.6899,2.7156,2.677,2.7092,408400.0
2009-04-02 11:15:00,4.2,4.22,4.2,4.21,351400.0,2.7028,2.7156,2.7028,2.7092,351400.0
2009-04-02 11:20:00,4.22,4.27,4.21,4.24,1191400.0,2.7156,2.7478,2.7092,2.7285,1191400.0
2009-04-02 11:25:00,4.23,4.25,4.2,4.24,440500.0,2.7221,2.735,2.7028,2.7285,440500.0
2009-04-02 11:30:00,4.24,4.25,4.23,4.23,330400.0,2.7285,2.735,2.7221,2.7221,330400.0
2009-04-02 11:35:00,4.24,4.25,4.22,4.22,250900.0,2.7285,2.735,2.7156,2.7156,250900.0
2009-04-02 11:40:00,4.22,4.24,4.19,4.21,714200.0,2.7156,2.7285,2.6963,2.7092,714200.0
2009-04-02 11:45:00,4.21,4.24,4.21,4.22,371800.0,2.7092,2.7285,2.7092,2.7156,371800.0
2009-04-02 11:50:00,4.23,4.24,4.19,4.2,465900.0,2.7221,2.7285,2.6963,2.7028,465900.0
2009-04-02 11:55:00,4.19,4.2,4.16,4.2,528400.0,2.6963,2.7028,2.677,2.7028,528400.0
2009-04-02 12:00:00,4.2,4.22,4.19,4.19,427900.0,2.7028,2.7156,2.6963,2.6963,427900.0
2009-04-02 12:05:00,4.2,4.24,4.19,4.24,396200.0,2.7028,2.7285,2.6963,2.7285,396200.0
2009-04-02 12:10:00,4.24,4.29,4.23,4.29,693400.0,2.7285,2.7607,2.7221,2.7607,693400.0
2009-04-02 12:15:00,4.29,4.31,4.26,4.3,759500.0,2.7607,2.7736,2.7414,2.7671,759500.0
2009-04-02 12:20:00,4.3,4.34,4.29,4.31,728800.0,2.7671,2.7929,2.7607,2.7736,728800.0
2009-04-02 12:25:00,4.31,4.35,4.3,4.35,496600.0,2.7736,2.7993,2.7671,2.7993,496600.0
2009-04-02 12:30:00,4.34,4.38,4.31,4.33,859100.0,2.7929,2.8186,2.7736,2.7864,859100.0
2009-04-02 12:35:00,4.33,4.34,4.23,4.27,794900.0,2.7864,2.7929,2.7221,2.7478,794900.0
2009-04-02 12:40:00,4.27,4.29,4.24,4.29,467300.0,2.7478,2.7607,2.7285,2.7607,467300.0
2009-04-02 12:45:00,4.29,4.29,4.26,4.29,236700.0,2.7607,2.7607,2.7414,2.7607,236700.0
2009-04-02 12:50:00,4.29,4.29,4.27,4.29,289100.0,2.7607,2.7607,2.7478,2.7607,289100.0
2009-04-02 12:55:00,4.29,4.3,4.27,4.3,283100.0,2.7607,2.7671,2.7478,2.7671,283100.0
2009-04-02 13:00:00,4.29,4.34,4.29,4.32,350000.0,2.7607,2.7929,2.7607,2.78,350000.0
2009-04-02 13:05:00,4.32,4.33,4.27,4.27,375200.0,2.78,2.7864,2.7478,2.7478,375200.0
2009-04-02 13:10:00,4.28,4.28,4.2,4.25,586400.0,2.7543,2.7543,2.7028,2.735,586400.0
2009-04-02 13:15:00,4.24,4.25,4.21,4.22,456500.0,2.7285,2.735,2.7092,2.7156,456500.0
2009-04-02 13:20:00,4.22,4.23,4.17,4.17,507000.0,2.7156,2.7221,2.6835,2.6835,507000.0
2009-04-02 13:25:00,4.17,4.21,4.17,4.2,522600.0,2.6835,2.7092,2.6835,2.7028,522600.0
2009-04-02 13:30:00,4.2,4.24,4.18,4.23,514400.0,2.7028,2.7285,2.6899,2.7221,514400.0
2009-04-02 13:35:00,4.24,4.25,4.22,4.24,519700.0,2.7285,2.735,2.7156,2.7285,519700.0
2009-04-02 13:40:00,4.23,4.24,4.22,4.23,348900.0,2.7221,2.7285,2.7156,2.7221,348900.0
2009-04-02 13:45:00,4.22,4.24,4.21,4.24,322500.0,2.7156,2.7285,2.7092,2.7285,322500.0
2009-04-02 13:50:00,4.24,4.24,4.18,4.2,549000.0,2.7285,2.7285,2.6899,2.7028,549000.0
2009-04-02 13:55:00,4.2,4.21,4.15,4.17,787500.0,2.7028,2.7092,2.6706,2.6835,787500.0
2009-04-02 14:00:00,4.18,4.18,4.15,4.17,282000.0,2.6899,2.6899,2.6706,2.6835,282000.0
2009-04-02 14:05:00,4.18,4.2,4.16,4.17,344700.0,2.6899,2.7028,2.677,2.6835,344700.0
2009-04-02 14:10:00,4.16,4.18,4.15,4.15,516800.0,2.677,2.6899,2.6706,2.6706,516800.0
2009-04-02 14:15:00,4.15,4.15,4.13,4.13,515800.0,2.6706,2.6706,2.6577,2.6577,515800.0
2009-04-02 14:20:00,4.13,4.17,4.08,4.14,967500.0,2.6577,2.6835,2.6256,2.6642,967500.0
2009-04-02 14:25:00,4.15,4.19,4.14,4.18,273600.0,2.6706,2.6963,2.6642,2.6899,273600.0
2009-04-02 14:30:00,4.18,4.2,4.18,4.2,429600.0,2.6899,2.7028,2.6899,2.7028,429600.0
2009-04-02 14:35:00,4.2,4.2,4.19,4.2,309700.0,2.7028,2.7028,2.6963,2.7028,309700.0
2009-04-02 14:40:00,4.19,4.24,4.17,4.22,533900.0,2.6963,2.7285,2.6835,2.7156,533900.0
2009-04-02 14:45:00,4.21,4.25,4.21,4.25,407100.0,2.7092,2.735,2.7092,2.735,407100.0
2009-04-02 14:50:00,4.25,4.28,4.25,4.25,554900.0,2.735,2.7543,2.735,2.735,554900.0
2009-04-02 14:55:00,4.26,4.26,4.21,4.22,562200.0,2.7414,2.7414,2.7092,2.7156,562200.0
2009-04-02 15:00:00,4.22,4.27,4.21,4.26,484500.0,2.7156,2.7478,2.7092,2.7414,484500.0
2009-04-02 15:05:00,4.26,4.26,4.2,4.23,494800.0,2.7414,2.7414,2.7028,2.7221,494800.0
2009-04-02 15:10:00,4.23,4.24,4.21,4.22,417500.0,2.7221,2.7285,2.7092,2.7156,417500.0
2009-04-02 15:15:00,4.22,4.23,4.19,4.22,697700.0,2.7156,2.7221,2.6963,2.7156,697700.0
2009-04-02 15:20:00,4.22,4.27,4.22,4.27,810700.0,2.7156,2.7478,2.7156,2.7478,810700.0
2009-04-02 15:25:00,4.27,4.35,4.26,4.32,1347400.0,2.7478,2.7993,2.7414,2.78,1347400.0
2009-04-02 15:30:00,4.32,4.38,4.31,4.37,1217700.0,2.78,2.8186,2.7736,2.8122,1217700.0
2009-04-02 15:35:00,4.38,4.41,4.31,4.37,1194200.0,2.8186,2.8379,2.7736,2.8122,1194200.0
2009-04-02 15:40:00,4.36,4.44,4.36,4.39,1248100.0,2.8057,2.8572,2.8057,2.825,1248100.0
2009-04-02 15:45:00,4.39,4.4,4.27,4.36,1421100.0,2.825,2.8315,2.7478,2.8057,1421100.0
2009-04-02 15:50:00,4.36,4.36,4.29,4.35,1294100.0,2.8057,2.8057,2.7607,2.7993,1294100.0
2009-04-02 15:55:00,4.34,4.44,4.32,4.43,2376100.0,2.7929,2.8572,2.78,2.8508,2376100.0
2009-04-03 09:30:00,4.5,4.78,4.5,4.7,1569100.0,2.8958,3.076,2.8958,3.0245,1569100.0
2009-04-03 09:35:00,4.69,4.98,4.69,4.89,3265500.0,3.0181,3.2047,3.0181,3.1468,3265500.0
2009-04-03 09:40:00,4.88,4.91,4.83,4.89,2085900.0,3.1404,3.1597,3.1082,3.1468,2085900.0
2009-04-03 09:45:00,4.89,4.95,4.8,4.82,2330300.0,3.1468,3.1854,3.0889,3.1018,2330300.0
2009-04-03 09:50:00,4.82,4.87,4.7,4.8,1504400.0,3.1018,3.1339,3.0245,3.0889,1504400.0
2009-04-03 09:55:00,4.79,4.8,4.71,4.77,973200.0,3.0825,3.0889,3.031,3.0696,973200.0
2009-04-03 10:00:00,4.77,4.77,4.65,4.65,1228400.0,3.0696,3.0696,2.9924,2.9924,1228400.0
2009-04-03 10:05:00,4.65,4.66,4.55,4.6,1865500.0,2.9924,2.9988,2.928,2.9602,1865500.0
2009-04-03 10:10:00,4.61,4.62,4.51,4.58,2253900.0,2.9666,2.9731,2.9023,2.9473,2253900.0
2009-04-03 10:15:00,4.57,4.6,4.52,4.59,1478300.0,2.9409,2.9602,2.9087,2.9537,1478300.0
2009-04-03 10:20:00,4.59,4.6,4.45,4.49,1852400.0,2.9537,2.9602,2.8637,2.8894,1852400.0
2009-04-03 10:25:00,4.5,4.55,4.47,4.48,1127100.0,2.8958,2.928,2.8765,2.883,1127100.0
2009-04-03 10:30:00,4.49,4.5,4.31,4.4,1525200.0,2.8894,2.8958,2.7736,2.8315,1525200.0
2009-04-03 10:35:00,4.39,4.41,4.36,4.41,783300.0,2.825,2.8379,2.8057,2.8379,783300.0
2009-04-03 10:40:00,4.41,4.41,4.26,4.26,1370200.0,2.8379,2.8379,2.7414,2.7414,1370200.0
2009-04-03 10:45:00,4.26,4.44,4.23,4.39,1498000.0,2.7414,2.8572,2.7221,2.825,1498000.0
2009-04-03 10:50:00,4.38,4.46,4.36,4.45,1280600.0,2.8186,2.8701,2.8057,2.8637,1280600.0
2009-04-03 10:55:00,4.45,4.46,4.33,4.39,720400.0,2.8637,2.8701,2.7864,2.825,720400.0
2009-04-03 11:00:00,4.39,4.44,4.35,4.42,669600.0,2.825,2.8572,2.7993,2.8443,669600.0
2009-04-03 11:05:00,4.42,4.44,4.39,4.43,752000.0,2.8443,2.8572,2.825,2.8508,752000.0
2009-04-03 11:10:00,4.43,4.45,4.42,4.43,350300.0,2.8508,2.8637,2.8443,2.8508,350300.0
2009-04-03 11:15:00,4.44,4.44,4.42,4.44,482400.0,2.8572,2.8572,2.8443,2.8572,482400.0
2009-04-03 11:20:00,4.43,4.49,4.43,4.46,775000.0,2.8508,2.8894,2.8508,2.8701,775000.0
2009-04-03 11:25:00,4.47,4.49,4.46,4.48,645600.0,2.8765,2.8894,2.8701,2.883,645600.0
2009-04-03 11:30:00,4.48,4.49,4.47,4.49,259500.0,2.883,2.8894,2.8765,2.8894,259500.0
2009-04-03 11:35:00,4.49,4.57,4.45,4.48,2041400.0,2.8894,2.9409,2.8637,2.883,2041400.0
2009-04-03 11:40:00,4.48,4.54,4.48,4.51,674200.0,2.883,2.9216,2.883,2.9023,674200.0
2009-04-03 11:45:00,4.51,4.52,4.48,4.52,638800.0,2.9023,2.9087,2.883,2.9087,638800.0
2009-04-03 11:50:00,4.52,4.55,4.51,4.53,939700.0,2.9087,2.928,2.9023,2.9151,939700.0
2009-04-03 11:55:00,4.53,4.54,4.5,4.54,525300.0,2.9151,2.9216,2.8958,2.9216,525300.0
2009-04-03 12:00:00,4.54,4.55,4.51,4.54,1201800.0,2.9216,2.928,2.9023,2.9216,1201800.0
2009-04-03 12:05:00,4.54,4.55,4.52,4.54,752900.0,2.9216,2.928,2.9087,2.9216,752900.0
2009-04-03 12:10:00,4.55,4.64,4.54,4.62,1556800.0,2.928,2.9859,2.9216,2.9731,1556800.0
2009-04-03 12:15:00,4.62,4.63,4.55,4.55,1250500.0,2.9731,2.9795,2.928,2.928,1250500.0
2009-04-03 12:20:00,4.56,4.56,4.49,4.49,546300.0,2.9344,2.9344,2.8894,2.8894,546300.0
2009-04-03 12:25:00,4.49,4.59,4.48,4.59,1049900.0,2.8894,2.9537,2.883,2.9537,1049900.0
2009-04-03 12:30:00,4.58,4.6,4.51,4.55,924400.0,2.9473,2.9602,2.9023,2.928,924400.0
2009-04-03 12:35:00,4.55,4.56,4.52,4.52,419600.0,2.928,2.9344,2.9087,2.9087,419600.0
2009-04-03 12:40:00,4.52,4.56,4.52,4.55,526200.0,2.9087,2.9344,2.9087,2.928,526200.0
2009-04-03 12:45:00,4.55,4.55,4.45,4.46,664100.0,2.928,2.928,2.8637,2.8701,664100.0
2009-04-03 12:50:00,4.45,4.52,4.45,4.52,696000.0,2.8637,2.9087,2.8637,2.9087,696000.0
2009-04-03 12:55:00,4.52,4.52,4.49,4.5,147800.0,2.9087,2.9087,2.8894,2.8958,147800.0
2009-04-03 13:00:00,4.5,4.5,4.49,4.49,210700.0,2.8958,2.8958,2.8894,2.8894,210700.0
2009-04-03 13:05:00,4.49,4.5,4.45,4.45,315200.0,2.8894,2.8958,2.8637,2.8637,315200.0
2009-04-03 13:10:00,4.45,4.47,4.43,4.44,369100.0,2.8637,2.8765,2.8508,2.8572,369100.0
2009-04-03 13:15:00,4.44,4.45,4.41,4.45,366700.0,2.8572,2.8637,2.8379,2.8637,366700.0
2009-04-03 13:20:00,4.45,4.45,4.43,4.44,222200.0,2.8637,2.8637,2.8508,2.8572,222200.0
2009-04-03 13:25:00,4.44,4.45,4.42,4.45,207700.0,2.8572,2.8637,2.8443,2.8637,207700.0
2009-04-03 13:30:00,4.45,4.48,4.44,4.47,437800.0,2.8637,2.883,2.8572,2.8765,437800.0
2009-04-03 13:35:00,4.47,4.5,4.45,4.45,698800.0,2.8765,2.8958,2.8637,2.8637,698800.0
2009-04-03 13:40:00,4.45,4.46,4.4,4.42,531100.0,2.8637,2.8701,2.8315,2.8443,531100.0
2009-04-03 13:45:00,4.41,4.44,4.4,4.43,190400.0,2.8379,2.8572,2.8315,2.8508,190400.0
2009-04-03 13:50:00,4.44,4.54,4.42,4.54,408400.0,2.8572,2.9216,2.8443,2.9216,408400.0
2009-04-03 13:55:00,4.53,4.55,4.46,4.48,512500.0,2.9151,2.928,2.8701,2.883,512500.0
2009-04-03 14:00:00,4.47,4.53,4.47,4.49,497900.0,2.8765,2.9151,2.8765,2.8894,497900.0
2009-04-03 14:05:00,4.49,4.51,4.48,4.5,398300.0,2.8894,2.9023,2.883,2.8958,398300.0
2009-04-03 14:10:00,4.5,4.53,4.49,4.52,407600.0,2.8958,2.9151,2.8894,2.9087,407600.0
2009-04-03 14:15:00,4.52,4.57,4.51,4.55,1077400.0,2.9087,2.9409,2.9023,2.928,1077400.0
2009-04-03 14:20:00,4.56,4.57,4.52,4.54,713700.0,2.9344,2.9409,2.9087,2.9216,713700.0
2009-04-03 14:25:00,4.53,4.59,4.53,4.58,1125300.0,2.9151,2.9537,2.9151,2.9473,1125300.0
2009-04-03 14:30:00,4.59,4.63,4.56,4.57,1396500.0,2.9537,2.9795,2.9344,2.9409,1396500.0
2009-04-03 14:35:00,4.57,4.6,4.54,4.55,594900.0,2.9409,2.9602,2.9216,2.928,594900.0
2009-04-03 14:40:00,4.55,4.55,4.51,4.53,372200.0,2.928,2.928,2.9023,2.9151,372200.0
2009-04-03 14:45:00,4.53,4.55,4.5,4.51,499700.0,2.9151,2.928,2.8958,2.9023,499700.0
2009-04-03 14:50:00,4.5,4.52,4.5,4.51,248200.0,2.8958,2.9087,2.8958,2.9023,248200.0
2009-04-03 14:55:00,4.52,4.58,4.51,4.58,799500.0,2.9087,2.9473,2.9023,2.9473,799500.0
2009-04-03 15:00:00,4.57,4.6,4.54,4.54,786200.0,2.9409,2.9602,2.9216,2.9216,786200.0
2009-04-03 15:05:00,4.54,4.54,4.49,4.53,564300.0,2.9216,2.9216,2.8894,2.9151,564300.0
2009-04-03 15:10:00,4.53,4.54,4.46,4.5,503800.0,2.9151,2.9216,2.8701,2.8958,503800.0
2009-04-03 15:15:00,4.5,4.5,4.48,4.5,379800.0,2.8958,2.8958,2.883,2.8958,379800.0
2009-04-03 15:20:00,4.5,4.53,4.49,4.53,498700.0,2.8958,2.9151,2.8894,2.9151,498700.0
2009-04-03 15:25:00,4.53,4.54,4.47,4.47,546100.0,2.9151,2.9216,2.8765,2.8765,546100.0
2009-04-03 15:30:00,4.48,4.5,4.43,4.45,688000.0,2.883,2.8958,2.8508,2.8637,688000.0
2009-04-03 15:35:00,4.45,4.5,4.43,4.46,606500.0,2.8637,2.8958,2.8508,2.8701,606500.0
2009-04-03 15:40:00,4.46,4.5,4.45,4.5,671500.0,2.8701,2.8958,2.8637,2.8958,671500.0
2009-04-03 15:45:00,4.5,4.5,4.47,4.48,579800.0,2.8958,2.8958,2.8765,2.883,579800.0
2009-04-03 15:50:00,4.47,4.5,4.47,4.49,548700.0,2.8765,2.8958,2.8765,2.8894,548700.0
2009-04-03 15:55:00,4.5,4.52,4.48,4.5,1309600.0,2.8958,2.9087,2.883,2.8958,1309600.0
2009-04-06 09:30:00,4.55,4.74,4.48,4.66,1828500.0,2.928,3.0503,2.883,2.9988,1828500.0
2009-04-06 09:35:00,4.66,4.88,4.64,4.85,2928500.0,2.9988,3.1404,2.9859,3.1211,2928500.0
2009-04-06 09:40:00,4.86,4.9,4.7,4.74,2792200.0,3.1275,3.1532,3.0245,3.0503,2792200.0
2009-04-06 09:45:00,4.74,4.84,4.72,4.78,1026600.0,3.0503,3.1146,3.0374,3.076,1026600.0
2009-04-06 09:50:00,4.79,4.9,4.78,4.89,1425100.0,3.0825,3.1532,3.076,3.1468,1425100.0
2009-04-06 09:55:00,4.89,5.08,4.89,5.05,4468700.0,3.1468,3.2691,3.1468,3.2498,4468700.0
2009-04-06 10:00:00,5.04,5.17,5.01,5.13,4232200.0,3.2433,3.327,3.224,3.3012,4232200.0
2009-04-06 10:05:00,5.13,5.21,5.04,5.17,2647800.0,3.3012,3.3527,3.2433,3.327,2647800.0
2009-04-06 10:10:00,5.17,5.18,4.95,5.01,2191100.0,3.327,3.3334,3.1854,3.224,2191100.0
2009-04-06 10:15:00,5.02,5.08,5.0,5.07,1528600.0,3.2305,3.2691,3.2176,3.2626,1528600.0
2009-04-06 10:20:00,5.07,5.08,4.9,4.99,1719500.0,3.2626,3.2691,3.1532,3.2112,1719500.0
2009-04-06 10:25:00,4.99,5.1,4.95,4.95,1358800.0,3.2112,3.2819,3.1854,3.1854,1358800.0
2009-04-06 10:30:00,4.95,5.03,4.93,4.99,1191800.0,3.1854,3.2369,3.1725,3.2112,1191800.0
2009-04-06 10:35:00,4.99,5.12,4.95,5.11,1480700.0,3.2112,3.2948,3.1854,3.2884,1480700.0
2009-04-06 10:40:00,5.11,5.14,5.08,5.1,1005600.0,3.2884,3.3077,3.2691,3.2819,1005600.0
2009-04-06 10:45:00,5.1,5.14,5.01,5.14,1026400.0,3.2819,3.3077,3.224,3.3077,1026400.0
2009-04-06 10:50:00,5.14,5.19,5.1,5.18,1323900.0,3.3077,3.3399,3.2819,3.3334,1323900.0
2009-04-06 10:55:00,5.19,5.19,5.15,5.15,1103900.0,3.3399,3.3399,3.3141,3.3141,1103900.0
2009-04-06 11:00:00,5.16,5.17,5.01,5.05,1136900.0,3.3206,3.327,3.224,3.2498,1136900.0
2009-04-06 11:05:00,5.05,5.11,5.0,5.08,1027400.0,3.2498,3.2884,3.2176,3.2691,1027400.0
2009-04-06 11:10:00,5.09,5.09,5.04,5.05,561300.0,3.2755,3.2755,3.2433,3.2498,561300.0
2009-04-06 11:15:00,5.05,5.14,5.04,5.09,665300.0,3.2498,3.3077,3.2433,3.2755,665300.0
2009-04-06 11:20:00,5.09,5.14,5.06,5.08,509400.0,3.2755,3.3077,3.2562,3.2691,509400.0
2009-04-06 11:25:00,5.08,5.11,5.07,5.09,603000.0,3.2691,3.2884,3.2626,3.2755,603000.0
2009-04-06 11:30:00,5.09,5.13,5.08,5.13,288400.0,3.2755,3.3012,3.2691,3.3012,288400.0
2009-04-06 11:35:00,5.13,5.13,5.05,5.07,433400.0,3.3012,3.3012,3.2498,3.2626,433400.0
2009-04-06 11:40:00,5.08,5.11,5.05,5.07,499400.0,3.2691,3.2884,3.2498,3.2626,499400.0
2009-04-06 11:45:00,5.07,5.11,5.07,5.09,368200.0,3.2626,3.2884,3.2626,3.2755,368200.0
2009-04-06 11:50:00,5.09,5.09,5.05,5.07,334000.0,3.2755,3.2755,3.2498,3.2626,334000.0
2009-04-06 11:55:00,5.07,5.07,5.02,5.04,485600.0,3.2626,3.2626,3.2305,3.2433,485600.0
2009-04-06 12:00:00,5.05,5.1,5.04,5.09,544000.0,3.2498,3.2819,3.2433,3.2755,544000.0
2009-04-06 12:05:00,5.09,5.1,5.08,5.09,563300.0,3.2755,3.2819,3.2691,3.2755,563300.0
2009-04-06 12:10:00,5.1,5.1,5.07,5.09,353600.0,3.2819,3.2819,3.2626,3.2755,353600.0
2009-04-06 12:15:00,5.09,5.09,5.02,5.02,700300.0,3.2755,3.2755,3.2305,3.2305,700300.0
2009-04-06 12:20:00,5.02,5.05,5.02,5.04,332700.0,3.2305,3.2498,3.2305,3.2433,332700.0
2009-04-06 12:25:00,5.05,5.05,4.95,5.02,1260300.0,3.2498,3.2498,3.1854,3.2305,1260300.0
2009-04-06 12:30:00,5.02,5.05,5.0,5.0,425700.0,3.2305,3.2498,3.2176,3.2176,425700.0
2009-04-06 12:35:00,5.01,5.03,5.0,5.02,272900.0,3.224,3.2369,3.2176,3.2305,272900.0
2009-04-06 12:40:00,5.03,5.03,4.98,5.03,422800.0,3.2369,3.2369,3.2047,3.2369,422800.0
2009-04-06 12:45:00,5.03,5.04,5.02,5.02,275200.0,3.2369,3.2433,3.2305,3.2305,275200.0
2009-04-06 12:50:00,5.03,5.03,4.99,5.02,415600.0,3.2369,3.2369,3.2112,3.2305,415600.0
2009-04-06 12:55:00,5.02,5.05,5.02,5.05,298600.0,3.2305,3.2498,3.2305,3.2498,298600.0
2009-04-06 13:00:00,5.04,5.08,5.04,5.07,468400.0,3.2433,3.2691,3.2433,3.2626,468400.0
2009-04-06 13:05:00,5.07,5.07,5.05,5.05,145900.0,3.2626,3.2626,3.2498,3.2498,145900.0
2009-04-06 13:10:00,5.06,5.07,5.05,5.05,320500.0,3.2562,3.2626,3.2498,3.2498,320500.0
2009-04-06 13:15:00,5.06,5.08,5.05,5.07,234800.0,3.2562,3.2691,3.2498,3.2626,234800.0
2009-04-06 13:20:00,5.06,5.07,5.04,5.06,207900.0,3.2562,3.2626,3.2433,3.2562,207900.0
2009-04-06 13:25:00,5.06,5.06,5.02,5.05,184700.0,3.2562,3.2562,3.2305,3.2498,184700.0
2009-04-06 13:30:00,5.04,5.05,5.01,5.03,323700.0,3.2433,3.2498,3.224,3.2369,323700.0
2009-04-06 13:35:00,5.03,5.07,5.02,5.05,214400.0,3.2369,3.2626,3.2305,3.2498,214400.0
2009-04-06 13:40:00,5.05,5.06,5.04,5.05,113200.0,3.2498,3.2562,3.2433,3.2498,113200.0
2009-04-06 13:45:00,5.05,5.05,5.04,5.05,235100.0,3.2498,3.2498,3.2433,3.2498,235100.0
2009-04-06 13:50:00,5.05,5.05,5.01,5.01,456000.0,3.2498,3.2498,3.224,3.224,456000.0
2009-04-06 13:55:00,5.01,5.03,4.97,5.0,685600.0,3.224,3.2369,3.1983,3.2176,685600.0
2009-04-06 14:00:00,5.0,5.04,4.99,5.01,376800.0,3.2176,3.2433,3.2112,3.224,376800.0
2009-04-06 14:05:00,5.01,5.05,5.0,5.05,305000.0,3.224,3.2498,3.2176,3.2498,305000.0
2009-04-06 14:10:00,5.05,5.05,5.01,5.01,289600.0,3.2498,3.2498,3.224,3.224,289600.0
2009-04-06 14:15:00,5.01,5.02,5.0,5.01,343800.0,3.224,3.2305,3.2176,3.224,343800.0
2009-04-06 14:20:00,5.02,5.02,4.99,5.0,225600.0,3.2305,3.2305,3.2112,3.2176,225600.0
2009-04-06 14:25:00,5.01,5.01,5.0,5.0,169900.0,3.224,3.224,3.2176,3.2176,169900.0
2009-04-06 14:30:00,5.01,5.01,4.98,4.99,311300.0,3.224,3.224,3.2047,3.2112,311300.0
2009-04-06 14:35:00,4.98,4.99,4.95,4.95,730600.0,3.2047,3.2112,3.1854,3.1854,730600.0
2009-04-06 14:40:00,4.95,4.98,4.95,4.98,231200.0,3.1854,3.2047,3.1854,3.2047,231200.0
2009-04-06 14:45:00,4.97,4.98,4.95,4.97,226200.0,3.1983,3.2047,3.1854,3.1983,226200.0
2009-04-06 14:50:00,4.96,5.03,4.96,5.0,294000.0,3.1918,3.2369,3.1918,3.2176,294000.0
2009-04-06 14:55:00,5.0,5.0,4.93,4.93,507200.0,3.2176,3.2176,3.1725,3.1725,507200.0
2009-04-06 15:00:00,4.93,4.96,4.84,4.85,2070800.0,3.1725,3.1918,3.1146,3.1211,2070800.0
2009-04-06 15:05:00,4.86,4.92,4.85,4.89,608400.0,3.1275,3.1661,3.1211,3.1468,608400.0
2009-04-06 15:10:00,4.89,4.9,4.81,4.82,548100.0,3.1468,3.1532,3.0953,3.1018,548100.0
2009-04-06 15:15:00,4.82,4.9,4.81,4.9,796200.0,3.1018,3.1532,3.0953,3.1532,796200.0
2009-04-06 15:20:00,4.9,4.92,4.84,4.87,516800.0,3.1532,3.1661,3.1146,3.1339,516800.0
2009-04-06 15:25:00,4.87,4.91,4.81,4.82,817800.0,3.1339,3.1597,3.0953,3.1018,817800.0
2009-04-06 15:30:00,4.82,4.87,4.81,4.83,524100.0,3.1018,3.1339,3.0953,3.1082,524100.0
2009-04-06 15:35:00,4.83,4.87,4.81,4.84,545900.0,3.1082,3.1339,3.0953,3.1146,545900.0
2009-04-06 15:40:00,4.84,4.9,4.83,4.87,477600.0,3.1146,3.1532,3.1082,3.1339,477600.0
2009-04-06 15:45:00,4.88,4.92,4.86,4.92,469200.0,3.1404,3.1661,3.1275,3.1661,469200.0
2009-04-06 15:50:00,4.92,4.98,4.91,4.96,744400.0,3.1661,3.2047,3.1597,3.1918,744400.0
2009-04-06 15:55:00,4.96,4.96,4.87,4.93,1071600.0,3.1918,3.1918,3.1339,3.1725,1071600.0
2009-04-07 09:30:00,4.76,4.8,4.56,4.64,1984400.0,3.0631,3.0889,2.9344,2.9859,1984400.0
2009-04-07 09:35:00,4.65,4.65,4.48,4.57,2314700.0,2.9924,2.9924,2.883,2.9409,2314700.0
2009-04-07 09:40:00,4.58,4.63,4.55,4.63,883800.0,2.9473,2.9795,2.928,2.9795,883800.0
2009-04-07 09:45:00,4.63,4.73,4.58,4.71,1420900.0,2.9795,3.0438,2.9473,3.031,1420900.0
2009-04-07 09:50:00,4.71,4.72,4.68,4.7,788800.0,3.031,3.0374,3.0117,3.0245,788800.0
2009-04-07 09:55:00,4.69,4.72,4.65,4.66,552700.0,3.0181,3.0374,2.9924,2.9988,552700.0
2009-04-07 10:00:00,4.65,4.66,4.56,4.56,935000.0,2.9924,2.9988,2.9344,2.9344,935000.0
2009-04-07 10:05:00,4.57,4.57,4.5,4.52,1185500.0,2.9409,2.9409,2.8958,2.9087,1185500.0
2009-04-07 10:10:00,4.53,4.56,4.51,4.54,620800.0,2.9151,2.9344,2.9023,2.9216,620800.0
2009-04-07 10:15:00,4.55,4.57,4.5,4.51,1019900.0,2.928,2.9409,2.8958,2.9023,1019900.0
2009-04-07 10:20:00,4.52,4.53,4.5,4.52,511500.0,2.9087,2.9151,2.8958,2.9087,511500.0
2009-04-07 10:25:00,4.52,4.56,4.51,4.56,560400.0,2.9087,2.9344,2.9023,2.9344,560400.0
2009-04-07 10:30:00,4.55,4.63,4.54,4.61,655600.0,2.928,2.9795,2.9216,2.9666,655600.0
2009-04-07 10:35:00,4.6,4.63,4.53,4.53,742700.0,2.9602,2.9795,2.9151,2.9151,742700.0
2009-04-07 10:40:00,4.53,4.57,4.51,4.52,911600.0,2.9151,2.9409,2.9023,2.9087,911600.0
2009-04-07 10:45:00,4.53,4.54,4.51,4.52,738900.0,2.9151,2.9216,2.9023,2.9087,738900.0
2009-04-07 10:50:00,4.51,4.52,4.42,4.43,1610500.0,2.9023,2.9087,2.8443,2.8508,1610500.0
2009-04-07 10:55:00,4.43,4.44,4.32,4.34,1523400.0,2.8508,2.8572,2.78,2.7929,1523400.0
2009-04-07 11:00:00,4.34,4.37,4.31,4.37,1024200.0,2.7929,2.8122,2.7736,2.8122,1024200.0
2009-04-07 11:05:00,4.36,4.37,4.25,4.28,1849300.0,2.8057,2.8122,2.735,2.7543,1849300.0
2009-04-07 11:10:00,4.27,4.29,4.25,4.28,1070000.0,2.7478,2.7607,2.735,2.7543,1070000.0
2009-04-07 11:15:00,4.28,4.29,4.19,4.2,1965600.0,2.7543,2.7607,2.6963,2.7028,1965600.0
2009-04-07 11:20:00,4.21,4.22,4.17,4.21,1496700.0,2.7092,2.7156,2.6835,2.7092,1496700.0
2009-04-07 11:25:00,4.2,4.24,4.19,4.22,1545500.0,2.7028,2.7285,2.6963,2.7156,1545500.0
2009-04-07 11:30:00,4.23,4.25,4.17,4.17,1397200.0,2.7221,2.735,2.6835,2.6835,1397200.0
2009-04-07 11:35:00,4.17,4.19,4.12,4.15,1689500.0,2.6835,2.6963,2.6513,2.6706,1689500.0
2009-04-07 11:40:00,4.15,4.17,4.13,4.14,705800.0,2.6706,2.6835,2.6577,2.6642,705800.0
2009-04-07 11:45:00,4.14,4.21,4.13,4.15,693700.0,2.6642,2.7092,2.6577,2.6706,693700.0
2009-04-07 11:50:00,4.16,4.18,4.13,4.18,827300.0,2.677,2.6899,2.6577,2.6899,827300.0
2009-04-07 11:55:00,4.18,4.21,4.17,4.2,662300.0,2.6899,2.7092,2.6835,2.7028,662300.0
2009-04-07 12:00:00,4.19,4.22,4.17,4.19,741700.0,2.6963,2.7156,2.6835,2.6963,741700.0
2009-04-07 12:05:00,4.18,4.2,4.16,4.17,526100.0,2.6899,2.7028,2.677,2.6835,526100.0
2009-04-07 12:10:00,4.17,4.23,4.16,4.22,700400.0,2.6835,2.7221,2.677,2.7156,700400.0
2009-04-07 12:15:00,4.22,4.23,4.17,4.17,720600.0,2.7156,2.7221,2.6835,2.6835,720600.0
2009-04-07 12:20:00,4.17,4.19,4.16,4.16,408700.0,2.6835,2.6963,2.677,2.677,408700.0
2009-04-07 12:25:00,4.17,4.18,4.15,4.17,460200.0,2.6835,2.6899,2.6706,2.6835,460200.0
2009-04-07 12:30:00,4.17,4.19,4.16,4.16,353800.0,2.6835,2.6963,2.677,2.677,353800.0
2009-04-07 12:35:00,4.16,4.18,4.16,4.17,352800.0,2.677,2.6899,2.677,2.6835,352800.0
2009-04-07 12:40:00,4.17,4.18,4.14,4.16,431200.0,2.6835,2.6899,2.6642,2.677,431200.0
2009-04-07 12:45:00,4.15,4.16,4.14,4.14,355000.0,2.6706,2.677,2.6642,2.6642,355000.0
2009-04-07 12:50:00,4.14,4.14,4.07,4.12,1575400.0,2.6642,2.6642,2.6191,2.6513,1575400.0
2009-04-07 12:55:00,4.12,4.15,4.11,4.11,466100.0,2.6513,2.6706,2.6449,2.6449,466100.0
2009-04-07 13:00:00,4.11,4.17,4.08,4.13,990600.0,2.6449,2.6835,2.6256,2.6577,990600.0
2009-04-07 13:05:00,4.13,4.14,4.11,4.12,327000.0,2.6577,2.6642,2.6449,2.6513,327000.0
2009-04-07 13:10:00,4.12,4.13,4.07,4.08,976800.0,2.6513,2.6577,2.6191,2.6256,976800.0
2009-04-07 13:15:00,4.08,4.11,4.07,4.09,739700.0,2.6256,2.6449,2.6191,2.632,739700.0
2009-04-07 13:20:00,4.1,4.1,4.06,4.06,511600.0,2.6384,2.6384,2.6127,2.6127,511600.0
2009-04-07 13:25:00,4.07,4.07,3.99,4.03,2304600.0,2.6191,2.6191,2.5676,2.5934,2304600.0
2009-04-07 13:30:00,4.02,4.03,3.95,3.98,1641300.0,2.5869,2.5934,2.5419,2.5612,1641300.0
2009-04-07 13:35:00,3.99,3.99,3.95,3.97,972000.0,2.5676,2.5676,2.5419,2.5548,972000.0
2009-04-07 13:40:00,3.98,4.02,3.96,4.02,878200.0,2.5612,2.5869,2.5483,2.5869,878200.0
2009-04-07 13:45:00,4.01,4.08,3.98,4.04,908900.0,2.5805,2.6256,2.5612,2.5998,908900.0
2009-04-07 13:50:00,4.03,4.07,4.02,4.07,338400.0,2.5934,2.6191,2.5869,2.6191,338400.0
2009-04-07 13:55:00,4.06,4.07,4.05,4.06,382500.0,2.6127,2.6191,2.6062,2.6127,382500.0
2009-04-07 14:00:00,4.06,4.06,3.99,3.99,858500.0,2.6127,2.6127,2.5676,2.5676,858500.0
2009-04-07 14:05:00,3.99,4.03,3.98,4.03,659700.0,2.5676,2.5934,2.5612,2.5934,659700.0
2009-04-07 14:10:00,4.03,4.05,4.02,4.04,519300.0,2.5934,2.6062,2.5869,2.5998,519300.0
2009-04-07 14:15:00,4.04,4.04,4.03,4.04,916800.0,2.5998,2.5998,2.5934,2.5998,916800.0
2009-04-07 14:20:00,4.03,4.04,4.0,4.01,556700.0,2.5934,2.5998,2.5741,2.5805,556700.0
2009-04-07 14:25:00,4.0,4.04,4.0,4.01,367500.0,2.5741,2.5998,2.5741,2.5805,367500.0
2009-04-07 14:30:00,4.01,4.02,3.98,4.0,971100.0,2.5805,2.5869,2.5612,2.5741,971100.0
2009-04-07 14:35:00,3.99,4.0,3.95,3.95,756000.0,2.5676,2.5741,2.5419,2.5419,756000.0
2009-04-07 14:40:00,3.95,3.99,3.92,3.94,988400.0,2.5419,2.5676,2.5226,2.5355,988400.0
2009-04-07 14:45:00,3.93,3.94,3.89,3.91,1481800.0,2.529,2.5355,2.5033,2.5162,1481800.0
2009-04-07 14:50:00,3.9,3.91,3.86,3.9,1294100.0,2.5097,2.5162,2.484,2.5097,1294100.0
2009-04-07 14:55:00,3.9,3.91,3.84,3.88,1673400.0,2.5097,2.5162,2.4711,2.4968,1673400.0
2009-04-07 15:00:00,3.87,3.89,3.82,3.82,879400.0,2.4904,2.5033,2.4582,2.4582,879400.0
2009-04-07 15:05:00,3.82,3.86,3.81,3.84,1226300.0,2.4582,2.484,2.4518,2.4711,1226300.0
2009-04-07 15:10:00,3.84,3.93,3.84,3.93,2026500.0,2.4711,2.529,2.4711,2.529,2026500.0
2009-04-07 15:15:00,3.93,3.98,3.89,3.94,1248400.0,2.529,2.5612,2.5033,2.5355,1248400.0
2009-04-07 15:20:00,3.95,3.99,3.94,3.99,823300.0,2.5419,2.5676,2.5355,2.5676,823300.0
2009-04-07 15:25:00,3.99,3.99,3.89,3.9,1482300.0,2.5676,2.5676,2.5033,2.5097,1482300.0
2009-04-07 15:30:00,3.89,3.99,3.89,3.99,1121900.0,2.5033,2.5676,2.5033,2.5676,1121900.0
2009-04-07 15:35:00,3.98,3.99,3.95,3.97,697700.0,2.5612,2.5676,2.5419,2.5548,697700.0
2009-04-07 15:40:00,3.96,4.05,3.96,4.05,1086500.0,2.5483,2.6062,2.5483,2.6062,1086500.0
2009-04-07 15:45:00,4.05,4.06,4.01,4.01,1000300.0,2.6062,2.6127,2.5805,2.5805,1000300.0
2009-04-07 15:50:00,4.01,4.02,4.0,4.0,832500.0,2.5805,2.5869,2.5741,2.5741,832500.0
2009-04-07 15:55:00,4.0,4.02,3.98,4.02,1590800.0,2.5741,2.5869,2.5612,2.5869,1590800.0
2009-04-08 09:30:00,4.28,4.33,4.16,4.19,2099400.0,2.7543,2.7864,2.677,2.6963,2099400.0
2009-04-08 09:35:00,4.19,4.19,4.1,4.1,968400.0,2.6963,2.6963,2.6384,2.6384,968400.0
2009-04-08 09:40:00,4.11,4.14,4.05,4.1,718500.0,2.6449,2.6642,2.6062,2.6384,718500.0
2009-04-08 09:45:00,4.1,4.13,4.07,4.11,831000.0,2.6384,2.6577,2.6191,2.6449,831000.0
2009-04-08 09:50:00,4.11,4.16,4.1,4.13,648500.0,2.6449,2.677,2.6384,2.6577,648500.0
2009-04-08 09:55:00,4.13,4.14,4.11,4.12,484500.0,2.6577,2.6642,2.6449,2.6513,484500.0
2009-04-08 10:00:00,4.13,4.13,4.06,4.08,687800.0,2.6577,2.6577,2.6127,2.6256,687800.0
2009-04-08 10:05:00,4.09,4.09,4.05,4.05,527700.0,2.632,2.632,2.6062,2.6062,527700.0
2009-04-08 10:10:00,4.05,4.1,3.96,3.99,1624000.0,2.6062,2.6384,2.5483,2.5676,1624000.0
2009-04-08 10:15:00,3.99,4.01,3.95,3.97,978100.0,2.5676,2.5805,2.5419,2.5548,978100.0
2009-04-08 10:20:00,3.96,3.98,3.88,3.9,1224800.0,2.5483,2.5612,2.4968,2.5097,1224800.0
2009-04-08 10:25:00,3.9,3.9,3.83,3.85,1338800.0,2.5097,2.5097,2.4647,2.4775,1338800.0
2009-04-08 10:30:00,3.86,3.9,3.83,3.89,717900.0,2.484,2.5097,2.4647,2.5033,717900.0
2009-04-08 10:35:00,3.88,3.93,3.87,3.87,538900.0,2.4968,2.529,2.4904,2.4904,538900.0
2009-04-08 10:40:00,3.87,3.89,3.83,3.89,598300.0,2.4904,2.5033,2.4647,2.5033,598300.0
2009-04-08 10:45:00,3.88,3.92,3.88,3.89,284400.0,2.4968,2.5226,2.4968,2.5033,284400.0
2009-04-08 10:50:00,3.89,3.9,3.85,3.87,299500.0,2.5033,2.5097,2.4775,2.4904,299500.0
2009-04-08 10:55:00,3.86,3.91,3.85,3.89,451100.0,2.484,2.5162,2.4775,2.5033,451100.0
2009-04-08 11:00:00,3.9,3.99,3.88,3.98,880700.0,2.5097,2.5676,2.4968,2.5612,880700.0
2009-04-08 11:05:00,3.98,4.04,3.97,4.02,1036500.0,2.5612,2.5998,2.5548,2.5869,1036500.0
2009-04-08 11:10:00,4.01,4.02,3.95,3.96,617800.0,2.5805,2.5869,2.5419,2.5483,617800.0
2009-04-08 11:15:00,3.97,4.0,3.97,3.98,395200.0,2.5548,2.5741,2.5548,2.5612,395200.0
2009-04-08 11:20:00,3.99,4.0,3.96,3.98,212000.0,2.5676,2.5741,2.5483,2.5612,212000.0
2009-04-08 11:25:00,3.98,4.0,3.97,3.97,252600.0,2.5612,2.5741,2.5548,2.5548,252600.0
2009-04-08 11:30:00,3.97,3.97,3.91,3.92,521100.0,2.5548,2.5548,2.5162,2.5226,521100.0
2009-04-08 11:35:00,3.92,4.0,3.91,3.99,375500.0,2.5226,2.5741,2.5162,2.5676,375500.0
2009-04-08 11:40:00,3.99,3.99,3.92,3.94,211900.0,2.5676,2.5676,2.5226,2.5355,211900.0
2009-04-08 11:45:00,3.94,3.99,3.94,3.96,258100.0,2.5355,2.5676,2.5355,2.5483,258100.0
2009-04-08 11:50:00,3.96,3.97,3.94,3.94,275200.0,2.5483,2.5548,2.5355,2.5355,275200.0
2009-04-08 11:55:00,3.94,3.95,3.93,3.93,229100.0,2.5355,2.5419,2.529,2.529,229100.0
2009-04-08 12:00:00,3.93,3.94,3.92,3.94,141500.0,2.529,2.5355,2.5226,2.5355,141500.0
2009-04-08 12:05:00,3.94,3.94,3.85,3.88,604000.0,2.5355,2.5355,2.4775,2.4968,604000.0
2009-04-08 12:10:00,3.87,3.9,3.85,3.86,379600.0,2.4904,2.5097,2.4775,2.484,379600.0
2009-04-08 12:15:00,3.87,3.89,3.84,3.88,543100.0,2.4904,2.5033,2.4711,2.4968,543100.0
2009-04-08 12:20:00,3.87,3.9,3.85,3.9,314100.0,2.4904,2.5097,2.4775,2.5097,314100.0
2009-04-08 12:25:00,3.9,3.92,3.89,3.92,188200.0,2.5097,2.5226,2.5033,2.5226,188200.0
2009-04-08 12:30:00,3.92,3.92,3.91,3.91,98400.0,2.5226,2.5226,2.5162,2.5162,98400.0
2009-04-08 12:35:00,3.91,3.92,3.9,3.9,130900.0,2.5162,2.5226,2.5097,2.5097,130900.0
2009-04-08 12:40:00,3.91,3.95,3.9,3.94,191500.0,2.5162,2.5419,2.5097,2.5355,191500.0
2009-04-08 12:45:00,3.94,3.98,3.94,3.97,289600.0,2.5355,2.5612,2.5355,2.5548,289600.0
2009-04-08 12:50:00,3.96,4.0,3.95,3.99,416200.0,2.5483,2.5741,2.5419,2.5676,416200.0
2009-04-08 12:55:00,3.99,4.01,3.99,4.0,442400.0,2.5676,2.5805,2.5676,2.5741,442400.0
2009-04-08 13:00:00,3.99,4.01,3.98,3.99,433800.0,2.5676,2.5805,2.5612,2.5676,433800.0
2009-04-08 13:05:00,4.0,4.0,3.99,4.0,170400.0,2.5741,2.5741,2.5676,2.5741,170400.0
2009-04-08 13:10:00,4.0,4.01,3.98,3.99,316900.0,2.5741,2.5805,2.5612,2.5676,316900.0
2009-04-08 13:15:00,3.98,4.0,3.98,3.98,162200.0,2.5612,2.5741,2.5612,2.5612,162200.0
2009-04-08 13:20:00,3.98,3.99,3.98,3.98,301900.0,2.5612,2.5676,2.5612,2.5612,301900.0
2009-04-08 13:25:00,3.98,3.99,3.98,3.98,114100.0,2.5612,2.5676,2.5612,2.5612,114100.0
2009-04-08 13:30:00,3.99,3.99,3.97,3.99,202500.0,2.5676,2.5676,2.5548,2.5676,202500.0
2009-04-08 13:35:00,3.98,3.99,3.98,3.98,194000.0,2.5612,2.5676,2.5612,2.5612,194000.0
2009-04-08 13:40:00,3.99,4.0,3.98,4.0,282100.0,2.5676,2.5741,2.5612,2.5741,282100.0
2009-04-08 13:45:00,4.0,4.0,3.94,3.98,267300.0,2.5741,2.5741,2.5355,2.5612,267300.0
2009-04-08 13:50:00,3.98,3.98,3.95,3.96,192900.0,2.5612,2.5612,2.5419,2.5483,192900.0
2009-04-08 13:55:00,3.97,3.99,3.96,3.96,137600.0,2.5548,2.5676,2.5483,2.5483,137600.0
2009-04-08 14:00:00,3.96,3.99,3.95,3.96,313600.0,2.5483,2.5676,2.5419,2.5483,313600.0
2009-04-08 14:05:00,3.96,3.97,3.92,3.93,396700.0,2.5483,2.5548,2.5226,2.529,396700.0
2009-04-08 14:10:00,3.92,3.94,3.91,3.93,186600.0,2.5226,2.5355,2.5162,2.529,186600.0
2009-04-08 14:15:00,3.92,3.93,3.87,3.91,310800.0,2.5226,2.529,2.4904,2.5162,310800.0
2009-04-08 14:20:00,3.92,3.95,3.92,3.92,94400.0,2.5226,2.5419,2.5226,2.5226,94400.0
2009-04-08 14:25:00,3.92,3.95,3.92,3.95,135300.0,2.5226,2.5419,2.5226,2.5419,135300.0
2009-04-08 14:30:00,3.95,3.97,3.94,3.94,90200.0,2.5419,2.5548,2.5355,2.5355,90200.0
2009-04-08 14:35:00,3.95,3.99,3.95,3.99,154500.0,2.5419,2.5676,2.5419,2.5676,154500.0
2009-04-08 14:40:00,3.99,4.0,3.96,3.99,232000.0,2.5676,2.5741,2.5483,2.5676,232000.0
2009-04-08 14:45:00,4.0,4.0,3.98,3.99,81100.0,2.5741,2.5741,2.5612,2.5676,81100.0
2009-04-08 14:50:00,3.99,3.99,3.94,3.97,168500.0,2.5676,2.5676,2.5355,2.5548,168500.0
2009-04-08 14:55:00,3.97,3.97,3.94,3.96,315500.0,2.5548,2.5548,2.5355,2.5483,315500.0
2009-04-08 15:00:00,3.96,3.97,3.94,3.94,196300.0,2.5483,2.5548,2.5355,2.5355,196300.0
2009-04-08 15:05:00,3.94,3.94,3.9,3.92,388400.0,2.5355,2.5355,2.5097,2.5226,388400.0
2009-04-08 15:10:00,3.92,3.92,3.9,3.92,415900.0,2.5226,2.5226,2.5097,2.5226,415900.0
2009-04-08 15:15:00,3.92,3.94,3.9,3.94,375000.0,2.5226,2.5355,2.5097,2.5355,375000.0
2009-04-08 15:20:00,3.94,3.99,3.93,3.98,329100.0,2.5355,2.5676,2.529,2.5612,329100.0
2009-04-08 15:25:00,3.99,4.02,3.98,4.0,540300.0,2.5676,2.5869,2.5612,2.5741,540300.0
2009-04-08 15:30:00,4.0,4.02,3.98,4.0,442700.0,2.5741,2.5869,2.5612,2.5741,442700.0
2009-04-08 15:35:00,4.01,4.03,3.94,3.98,810900.0,2.5805,2.5934,2.5355,2.5612,810900.0
2009-04-08 15:40:00,3.98,4.02,3.98,4.01,401600.0,2.5612,2.5869,2.5612,2.5805,401600.0
2009-04-08 15:45:00,4.01,4.01,3.99,4.01,219600.0,2.5805,2.5805,2.5676,2.5805,219600.0
2009-04-08 15:50:00,4.0,4.01,3.98,3.98,764200.0,2.5741,2.5805,2.5612,2.5612,764200.0
2009-04-08 15:55:00,3.99,4.01,3.98,3.99,732100.0,2.5676,2.5805,2.5612,2.5676,732100.0
2009-04-09 09:30:00,4.32,4.38,4.26,4.31,1907100.0,2.78,2.8186,2.7414,2.7736,1907100.0
2009-04-09 09:35:00,4.3,4.31,4.21,4.22,1279300.0,2.7671,2.7736,2.7092,2.7156,1279300.0
2009-04-09 09:40:00,4.22,4.27,4.2,4.25,611600.0,2.7156,2.7478,2.7028,2.735,611600.0
2009-04-09 09:45:00,4.26,4.27,4.21,4.27,484100.0,2.7414,2.7478,2.7092,2.7478,484100.0
2009-04-09 09:50:00,4.27,4.3,4.24,4.26,687000.0,2.7478,2.7671,2.7285,2.7414,687000.0
2009-04-09 09:55:00,4.26,4.27,4.25,4.26,389100.0,2.7414,2.7478,2.735,2.7414,389100.0
2009-04-09 10:00:00,4.27,4.28,4.24,4.24,514700.0,2.7478,2.7543,2.7285,2.7285,514700.0
2009-04-09 10:05:00,4.25,4.26,4.14,4.18,681700.0,2.735,2.7414,2.6642,2.6899,681700.0
2009-04-09 10:10:00,4.18,4.23,4.15,4.18,595000.0,2.6899,2.7221,2.6706,2.6899,595000.0
2009-04-09 10:15:00,4.18,4.21,4.16,4.2,478500.0,2.6899,2.7092,2.677,2.7028,478500.0
2009-04-09 10:20:00,4.2,4.23,4.19,4.2,309000.0,2.7028,2.7221,2.6963,2.7028,309000.0
2009-04-09 10:25:00,4.2,4.35,4.2,4.35,1739600.0,2.7028,2.7993,2.7028,2.7993,1739600.0
2009-04-09 10:30:00,4.35,4.4,4.32,4.38,1234200.0,2.7993,2.8315,2.78,2.8186,1234200.0
2009-04-09 10:35:00,4.38,4.5,4.37,4.5,1619000.0,2.8186,2.8958,2.8122,2.8958,1619000.0
2009-04-09 10:40:00,4.49,4.5,4.42,4.42,889000.0,2.8894,2.8958,2.8443,2.8443,889000.0
2009-04-09 10:45:00,4.42,4.44,4.35,4.4,624200.0,2.8443,2.8572,2.7993,2.8315,624200.0
2009-04-09 10:50:00,4.4,4.45,4.39,4.42,249400.0,2.8315,2.8637,2.825,2.8443,249400.0
2009-04-09 10:55:00,4.42,4.46,4.39,4.39,403000.0,2.8443,2.8701,2.825,2.825,403000.0
2009-04-09 11:00:00,4.4,4.41,4.33,4.4,695400.0,2.8315,2.8379,2.7864,2.8315,695400.0
2009-04-09 11:05:00,4.4,4.4,4.38,4.39,87900.0,2.8315,2.8315,2.8186,2.825,87900.0
2009-04-09 11:10:00,4.39,4.4,4.36,4.37,272500.0,2.825,2.8315,2.8057,2.8122,272500.0
2009-04-09 11:15:00,4.38,4.4,4.36,4.38,325200.0,2.8186,2.8315,2.8057,2.8186,325200.0
2009-04-09 11:20:00,4.38,4.4,4.36,4.39,288000.0,2.8186,2.8315,2.8057,2.825,288000.0
2009-04-09 11:25:00,4.39,4.4,4.37,4.38,274000.0,2.825,2.8315,2.8122,2.8186,274000.0
2009-04-09 11:30:00,4.38,4.39,4.37,4.38,157900.0,2.8186,2.825,2.8122,2.8186,157900.0
2009-04-09 11:35:00,4.39,4.4,4.36,4.36,170100.0,2.825,2.8315,2.8057,2.8057,170100.0
2009-04-09 11:40:00,4.36,4.38,4.3,4.31,237200.0,2.8057,2.8186,2.7671,2.7736,237200.0
2009-04-09 11:45:00,4.3,4.33,4.27,4.31,486800.0,2.7671,2.7864,2.7478,2.7736,486800.0
2009-04-09 11:50:00,4.31,4.31,4.28,4.3,124400.0,2.7736,2.7736,2.7543,2.7671,124400.0
2009-04-09 11:55:00,4.3,4.38,4.29,4.37,352600.0,2.7671,2.8186,2.7607,2.8122,352600.0
2009-04-09 12:00:00,4.37,4.37,4.32,4.33,140700.0,2.8122,2.8122,2.78,2.7864,140700.0
2009-04-09 12:05:00,4.33,4.35,4.32,4.35,107800.0,2.7864,2.7993,2.78,2.7993,107800.0
2009-04-09 12:10:00,4.35,4.37,4.31,4.34,155500.0,2.7993,2.8122,2.7736,2.7929,155500.0
2009-04-09 12:15:00,4.34,4.34,4.31,4.34,92100.0,2.7929,2.7929,2.7736,2.7929,92100.0
2009-04-09 12:20:00,4.34,4.35,4.32,4.34,120800.0,2.7929,2.7993,2.78,2.7929,120800.0
2009-04-09 12:25:00,4.35,4.35,4.32,4.33,230400.0,2.7993,2.7993,2.78,2.7864,230400.0
2009-04-09 12:30:00,4.33,4.35,4.33,4.35,152900.0,2.7864,2.7993,2.7864,2.7993,152900.0
2009-04-09 12:35:00,4.35,4.35,4.33,4.35,104500.0,2.7993,2.7993,2.7864,2.7993,104500.0
2009-04-09 12:40:00,4.35,4.36,4.34,4.35,116800.0,2.7993,2.8057,2.7929,2.7993,116800.0
2009-04-09 12:45:00,4.36,4.38,4.35,4.38,281700.0,2.8057,2.8186,2.7993,2.8186,281700.0
2009-04-09 12:50:00,4.38,4.38,4.37,4.38,220600.0,2.8186,2.8186,2.8122,2.8186,220600.0
2009-04-09 12:55:00,4.37,4.42,4.35,4.39,926000.0,2.8122,2.8443,2.7993,2.825,926000.0
2009-04-09 13:00:00,4.38,4.39,4.36,4.39,195700.0,2.8186,2.825,2.8057,2.825,195700.0
2009-04-09 13:05:00,4.39,4.42,4.37,4.42,380900.0,2.825,2.8443,2.8122,2.8443,380900.0
2009-04-09 13:10:00,4.41,4.43,4.41,4.43,311900.0,2.8379,2.8508,2.8379,2.8508,311900.0
2009-04-09 13:15:00,4.43,4.44,4.42,4.42,163100.0,2.8508,2.8572,2.8443,2.8443,163100.0
2009-04-09 13:20:00,4.43,4.45,4.41,4.44,289600.0,2.8508,2.8637,2.8379,2.8572,289600.0
2009-04-09 13:25:00,4.44,4.44,4.39,4.4,253300.0,2.8572,2.8572,2.825,2.8315,253300.0
2009-04-09 13:30:00,4.39,4.4,4.39,4.4,54900.0,2.825,2.8315,2.825,2.8315,54900.0
2009-04-09 13:35:00,4.4,4.45,4.39,4.45,432300.0,2.8315,2.8637,2.825,2.8637,432300.0
2009-04-09 13:40:00,4.45,4.46,4.39,4.44,583800.0,2.8637,2.8701,2.825,2.8572,583800.0
2009-04-09 13:45:00,4.44,4.49,4.43,4.48,378300.0,2.8572,2.8894,2.8508,2.883,378300.0
2009-04-09 13:50:00,4.48,4.5,4.47,4.5,368300.0,2.883,2.8958,2.8765,2.8958,368300.0
2009-04-09 13:55:00,4.5,4.5,4.47,4.5,499100.0,2.8958,2.8958,2.8765,2.8958,499100.0
2009-04-09 14:00:00,4.5,4.52,4.48,4.49,481500.0,2.8958,2.9087,2.883,2.8894,481500.0
2009-04-09 14:05:00,4.49,4.52,4.49,4.51,229300.0,2.8894,2.9087,2.8894,2.9023,229300.0
2009-04-09 14:10:00,4.51,4.51,4.45,4.45,421900.0,2.9023,2.9023,2.8637,2.8637,421900.0
2009-04-09 14:15:00,4.45,4.46,4.39,4.43,276800.0,2.8637,2.8701,2.825,2.8508,276800.0
2009-04-09 14:20:00,4.43,4.48,4.43,4.47,191200.0,2.8508,2.883,2.8508,2.8765,191200.0
2009-04-09 14:25:00,4.46,4.48,4.45,4.47,194300.0,2.8701,2.883,2.8637,2.8765,194300.0
2009-04-09 14:30:00,4.47,4.47,4.42,4.44,270200.0,2.8765,2.8765,2.8443,2.8572,270200.0
2009-04-09 14:35:00,4.44,4.49,4.43,4.49,468500.0,2.8572,2.8894,2.8508,2.8894,468500.0
2009-04-09 14:40:00,4.49,4.49,4.43,4.45,224000.0,2.8894,2.8894,2.8508,2.8637,224000.0
2009-04-09 14:45:00,4.45,4.48,4.44,4.45,217400.0,2.8637,2.883,2.8572,2.8637,217400.0
2009-04-09 14:50:00,4.45,4.47,4.45,4.47,180200.0,2.8637,2.8765,2.8637,2.8765,180200.0
2009-04-09 14:55:00,4.47,4.49,4.45,4.48,232400.0,2.8765,2.8894,2.8637,2.883,232400.0
2009-04-09 15:00:00,4.48,4.48,4.43,4.46,213800.0,2.883,2.883,2.8508,2.8701,213800.0
2009-04-09 15:05:00,4.45,4.47,4.45,4.46,145900.0,2.8637,2.8765,2.8637,2.8701,145900.0
2009-04-09 15:10:00,4.47,4.48,4.44,4.44,201000.0,2.8765,2.883,2.8572,2.8572,201000.0
2009-04-09 15:15:00,4.44,4.46,4.43,4.45,232800.0,2.8572,2.8701,2.8508,2.8637,232800.0
2009-04-09 15:20:00,4.46,4.46,4.44,4.45,242300.0,2.8701,2.8701,2.8572,2.8637,242300.0
2009-04-09 15:25:00,4.45,4.46,4.43,4.46,171600.0,2.8637,2.8701,2.8508,2.8701,171600.0
2009-04-09 15:30:00,4.45,4.46,4.44,4.45,184300.0,2.8637,2.8701,2.8572,2.8637,184300.0
2009-04-09 15:35:00,4.44,4.48,4.44,4.45,308700.0,2.8572,2.883,2.8572,2.8637,308700.0
2009-04-09 15:40:00,4.45,4.46,4.42,4.44,456700.0,2.8637,2.8701,2.8443,2.8572,456700.0
2009-04-09 15:45:00,4.44,4.44,4.41,4.43,413600.0,2.8572,2.8572,2.8379,2.8508,413600.0
2009-04-09 15:50:00,4.44,4.45,4.4,4.44,468500.0,2.8572,2.8637,2.8315,2.8572,468500.0
2009-04-09 15:55:00,4.44,4.45,4.41,4.44,901300.0,2.8572,2.8637,2.8379,2.8572,901300.0
2009-04-13 09:30:00,4.6,4.65,4.46,4.5,1187300.0,2.9602,2.9924,2.8701,2.8958,1187300.0
2009-04-13 09:35:00,4.51,4.59,4.38,4.59,1057800.0,2.9023,2.9537,2.8186,2.9537,1057800.0
2009-04-13 09:40:00,4.59,4.66,4.44,4.53,1245000.0,2.9537,2.9988,2.8572,2.9151,1245000.0
2009-04-13 09:45:00,4.52,4.69,4.52,4.69,822900.0,2.9087,3.0181,2.9087,3.0181,822900.0
2009-04-13 09:50:00,4.69,4.76,4.6,4.76,1057900.0,3.0181,3.0631,2.9602,3.0631,1057900.0
2009-04-13 09:55:00,4.76,4.84,4.74,4.82,982300.0,3.0631,3.1146,3.0503,3.1018,982300.0
2009-04-13 10:00:00,4.82,4.84,4.58,4.83,687800.0,3.1018,3.1146,2.9473,3.1082,687800.0
2009-04-13 10:05:00,4.84,4.84,4.53,4.82,631300.0,3.1146,3.1146,2.9151,3.1018,631300.0
2009-04-13 10:10:00,4.83,4.9,4.81,4.88,937100.0,3.1082,3.1532,3.0953,3.1404,937100.0
2009-04-13 10:15:00,4.89,4.98,4.88,4.98,1075900.0,3.1468,3.2047,3.1404,3.2047,1075900.0
2009-04-13 10:20:00,4.98,5.0,4.62,4.99,925100.0,3.2047,3.2176,2.9731,3.2112,925100.0
2009-04-13 10:25:00,4.99,5.16,4.97,5.0,2011200.0,3.2112,3.3206,3.1983,3.2176,2011200.0
2009-04-13 10:30:00,5.0,5.03,4.83,4.94,1125500.0,3.2176,3.2369,3.1082,3.179,1125500.0
2009-04-13 10:35:00,4.94,5.05,4.92,4.99,653000.0,3.179,3.2498,3.1661,3.2112,653000.0
2009-04-13 10:40:00,4.99,5.0,4.9,4.93,476500.0,3.2112,3.2176,3.1532,3.1725,476500.0
2009-04-13 10:45:00,4.93,5.0,4.91,4.97,418500.0,3.1725,3.2176,3.1597,3.1983,418500.0
2009-04-13 10:50:00,4.97,5.05,4.96,5.05,674900.0,3.1983,3.2498,3.1918,3.2498,674900.0
2009-04-13 10:55:00,5.04,5.15,5.02,5.11,1253000.0,3.2433,3.3141,3.2305,3.2884,1253000.0
2009-04-13 11:00:00,5.11,5.11,5.0,5.04,675300.0,3.2884,3.2884,3.2176,3.2433,675300.0
2009-04-13 11:05:00,5.04,5.05,4.97,5.0,630600.0,3.2433,3.2498,3.1983,3.2176,630600.0
2009-04-13 11:10:00,4.99,5.03,4.97,4.98,460500.0,3.2112,3.2369,3.1983,3.2047,460500.0
2009-04-13 11:15:00,4.97,5.0,4.97,5.0,274900.0,3.1983,3.2176,3.1983,3.2176,274900.0
2009-04-13 11:20:00,5.0,5.0,4.96,4.98,420200.0,3.2176,3.2176,3.1918,3.2047,420200.0
2009-04-13 11:25:00,4.98,5.0,4.96,4.99,303300.0,3.2047,3.2176,3.1918,3.2112,303300.0
2009-04-13 11:30:00,4.99,4.99,4.96,4.96,185400.0,3.2112,3.2112,3.1918,3.1918,185400.0
2009-04-13 11:35:00,4.96,4.98,4.92,4.92,330500.0,3.1918,3.2047,3.1661,3.1661,330500.0
2009-04-13 11:40:00,4.93,4.98,4.53,4.95,501100.0,3.1725,3.2047,2.9151,3.1854,501100.0
2009-04-13 11:45:00,4.95,4.99,4.44,4.99,269800.0,3.1854,3.2112,2.8572,3.2112,269800.0
2009-04-13 11:50:00,4.99,4.99,4.95,4.95,247300.0,3.2112,3.2112,3.1854,3.1854,247300.0
2009-04-13 11:55:00,4.95,4.98,4.93,4.96,264600.0,3.1854,3.2047,3.1725,3.1918,264600.0
2009-04-13 12:00:00,4.96,4.97,4.95,4.97,212200.0,3.1918,3.1983,3.1854,3.1983,212200.0
2009-04-13 12:05:00,4.97,4.97,4.95,4.97,136500.0,3.1983,3.1983,3.1854,3.1983,136500.0
2009-04-13 12:10:00,4.97,4.97,4.96,4.96,68900.0,3.1983,3.1983,3.1918,3.1918,68900.0
2009-04-13 12:15:00,4.96,4.99,4.95,4.98,302500.0,3.1918,3.2112,3.1854,3.2047,302500.0
2009-04-13 12:20:00,4.98,4.99,4.98,4.99,106400.0,3.2047,3.2112,3.2047,3.2112,106400.0
2009-04-13 12:25:00,4.98,4.99,4.97,4.99,126100.0,3.2047,3.2112,3.1983,3.2112,126100.0
2009-04-13 12:30:00,4.98,5.0,4.98,4.99,194700.0,3.2047,3.2176,3.2047,3.2112,194700.0
2009-04-13 12:35:00,4.99,5.0,4.98,4.99,110400.0,3.2112,3.2176,3.2047,3.2112,110400.0
2009-04-13 12:40:00,4.99,5.0,4.98,4.98,155500.0,3.2112,3.2176,3.2047,3.2047,155500.0
2009-04-13 12:45:00,4.99,4.99,4.98,4.98,105400.0,3.2112,3.2112,3.2047,3.2047,105400.0
2009-04-13 12:50:00,4.98,5.0,4.98,5.0,149500.0,3.2047,3.2176,3.2047,3.2176,149500.0
2009-04-13 12:55:00,5.0,5.0,4.98,4.98,157600.0,3.2176,3.2176,3.2047,3.2047,157600.0
2009-04-13 13:00:00,4.99,4.99,4.98,4.99,174000.0,3.2112,3.2112,3.2047,3.2112,174000.0
2009-04-13 13:05:00,4.99,5.0,4.98,4.99,270900.0,3.2112,3.2176,3.2047,3.2112,270900.0
2009-04-13 13:10:00,5.0,5.07,4.98,5.03,810000.0,3.2176,3.2626,3.2047,3.2369,810000.0
2009-04-13 13:15:00,5.03,5.07,4.98,5.01,789500.0,3.2369,3.2626,3.2047,3.224,789500.0
2009-04-13 13:20:00,5.01,5.08,5.01,5.05,383800.0,3.224,3.2691,3.224,3.2498,383800.0
2009-04-13 13:25:00,5.05,5.07,5.04,5.05,242600.0,3.2498,3.2626,3.2433,3.2498,242600.0
2009-04-13 13:30:00,5.07,5.12,5.06,5.12,538000.0,3.2626,3.2948,3.2562,3.2948,538000.0
2009-04-13 13:35:00,5.12,5.13,5.1,5.12,305700.0,3.2948,3.3012,3.2819,3.2948,305700.0
2009-04-13 13:40:00,5.12,5.12,5.1,5.11,281900.0,3.2948,3.2948,3.2819,3.2884,281900.0
2009-04-13 13:45:00,5.11,5.15,5.1,5.14,435100.0,3.2884,3.3141,3.2819,3.3077,435100.0
2009-04-13 13:50:00,5.14,5.19,5.13,5.18,777100.0,3.3077,3.3399,3.3012,3.3334,777100.0
2009-04-13 13:55:00,5.18,5.2,5.18,5.2,691900.0,3.3334,3.3463,3.3334,3.3463,691900.0
2009-04-13 14:00:00,5.2,5.21,5.17,5.19,933500.0,3.3463,3.3527,3.327,3.3399,933500.0
2009-04-13 14:05:00,5.18,5.21,5.1,5.1,651000.0,3.3334,3.3527,3.2819,3.2819,651000.0
2009-04-13 14:10:00,5.1,5.12,5.02,5.07,890900.0,3.2819,3.2948,3.2305,3.2626,890900.0
2009-04-13 14:15:00,5.07,5.15,5.06,5.15,359900.0,3.2626,3.3141,3.2562,3.3141,359900.0
2009-04-13 14:20:00,5.15,5.18,5.12,5.17,529100.0,3.3141,3.3334,3.2948,3.327,529100.0
2009-04-13 14:25:00,5.17,5.19,5.09,5.09,388200.0,3.327,3.3399,3.2755,3.2755,388200.0
2009-04-13 14:30:00,5.09,5.18,5.08,5.18,463000.0,3.2755,3.3334,3.2691,3.3334,463000.0
2009-04-13 14:35:00,5.18,5.19,5.13,5.15,306100.0,3.3334,3.3399,3.3012,3.3141,306100.0
2009-04-13 14:40:00,5.14,5.15,5.1,5.13,347200.0,3.3077,3.3141,3.2819,3.3012,347200.0
2009-04-13 14:45:00,5.12,5.14,5.1,5.13,307400.0,3.2948,3.3077,3.2819,3.3012,307400.0
2009-04-13 14:50:00,5.13,5.15,5.11,5.14,212300.0,3.3012,3.3141,3.2884,3.3077,212300.0
2009-04-13 14:55:00,5.13,5.15,5.08,5.09,514200.0,3.3012,3.3141,3.2691,3.2755,514200.0
2009-04-13 15:00:00,5.09,5.12,5.06,5.11,450600.0,3.2755,3.2948,3.2562,3.2884,450600.0
2009-04-13 15:05:00,5.12,5.15,5.11,5.13,321200.0,3.2948,3.3141,3.2884,3.3012,321200.0
2009-04-13 15:10:00,5.13,5.18,5.12,5.18,392800.0,3.3012,3.3334,3.2948,3.3334,392800.0
2009-04-13 15:15:00,5.18,5.19,5.17,5.18,343500.0,3.3334,3.3399,3.327,3.3334,343500.0
2009-04-13 15:20:00,5.18,5.2,5.17,5.2,524700.0,3.3334,3.3463,3.327,3.3463,524700.0
2009-04-13 15:25:00,5.2,5.2,5.12,5.18,627200.0,3.3463,3.3463,3.2948,3.3334,627200.0
2009-04-13 15:30:00,5.18,5.2,5.17,5.18,303700.0,3.3334,3.3463,3.327,3.3334,303700.0
2009-04-13 15:35:00,5.19,5.2,5.18,5.2,311900.0,3.3399,3.3463,3.3334,3.3463,311900.0
2009-04-13 15:40:00,5.19,5.2,5.16,5.2,494200.0,3.3399,3.3463,3.3206,3.3463,494200.0
2009-04-13 15:45:00,5.19,5.2,5.16,5.17,478400.0,3.3399,3.3463,3.3206,3.327,478400.0
2009-04-13 15:50:00,5.17,5.2,5.14,5.19,983600.0,3.327,3.3463,3.3077,3.3399,983600.0
2009-04-13 15:55:00,5.18,5.2,5.17,5.19,1273000.0,3.3334,3.3463,3.327,3.3399,1273000.0
2009-04-14 09:30:00,5.55,5.55,5.36,5.37,1833500.0,3.5715,3.5715,3.4493,3.4557,1833500.0
2009-04-14 09:35:00,5.39,5.4,5.25,5.4,1648500.0,3.4686,3.475,3.3785,3.475,1648500.0
2009-04-14 09:40:00,5.4,5.59,5.38,5.58,2231500.0,3.475,3.5973,3.4621,3.5908,2231500.0
2009-04-14 09:45:00,5.54,5.69,5.48,5.67,2209500.0,3.5651,3.6616,3.5265,3.6487,2209500.0
2009-04-14 09:50:00,5.68,5.75,5.62,5.67,1908900.0,3.6552,3.7002,3.6166,3.6487,1908900.0
2009-04-14 09:55:00,5.68,5.79,5.65,5.76,1214800.0,3.6552,3.726,3.6359,3.7067,1214800.0
2009-04-14 10:00:00,5.77,5.8,5.75,5.8,1215200.0,3.7131,3.7324,3.7002,3.7324,1215200.0
2009-04-14 10:05:00,5.79,5.83,5.6,5.67,1729800.0,3.726,3.7517,3.6037,3.6487,1729800.0
2009-04-14 10:10:00,5.67,5.79,5.66,5.72,619300.0,3.6487,3.726,3.6423,3.6809,619300.0
2009-04-14 10:15:00,5.71,5.73,5.61,5.63,747900.0,3.6745,3.6874,3.6101,3.623,747900.0
2009-04-14 10:20:00,5.64,5.66,5.62,5.65,823100.0,3.6294,3.6423,3.6166,3.6359,823100.0
2009-04-14 10:25:00,5.65,5.66,5.62,5.65,604600.0,3.6359,3.6423,3.6166,3.6359,604600.0
2009-04-14 10:30:00,5.64,5.67,5.63,5.64,525100.0,3.6294,3.6487,3.623,3.6294,525100.0
2009-04-14 10:35:00,5.63,5.73,5.61,5.71,552900.0,3.623,3.6874,3.6101,3.6745,552900.0
2009-04-14 10:40:00,5.71,5.77,5.68,5.72,737900.0,3.6745,3.7131,3.6552,3.6809,737900.0
2009-04-14 10:45:00,5.72,5.75,5.71,5.74,365900.0,3.6809,3.7002,3.6745,3.6938,365900.0
2009-04-14 10:50:00,5.73,5.74,5.66,5.71,557100.0,3.6874,3.6938,3.6423,3.6745,557100.0
2009-04-14 10:55:00,5.7,5.71,5.65,5.65,411300.0,3.6681,3.6745,3.6359,3.6359,411300.0
2009-04-14 11:00:00,5.66,5.68,5.65,5.67,364700.0,3.6423,3.6552,3.6359,3.6487,364700.0
2009-04-14 11:05:00,5.67,5.67,5.44,5.48,1572100.0,3.6487,3.6487,3.5007,3.5265,1572100.0
2009-04-14 11:10:00,5.48,5.53,5.45,5.49,941800.0,3.5265,3.5587,3.5072,3.5329,941800.0
2009-04-14 11:15:00,5.48,5.56,5.48,5.54,526000.0,3.5265,3.578,3.5265,3.5651,526000.0
2009-04-14 11:20:00,5.53,5.55,5.42,5.43,704700.0,3.5587,3.5715,3.4879,3.4943,704700.0
2009-04-14 11:25:00,5.44,5.44,5.4,5.4,858600.0,3.5007,3.5007,3.475,3.475,858600.0
2009-04-14 11:30:00,5.41,5.42,5.34,5.37,982200.0,3.4814,3.4879,3.4364,3.4557,982200.0
2009-04-14 11:35:00,5.38,5.38,5.28,5.28,727300.0,3.4621,3.4621,3.3978,3.3978,727300.0
2009-04-14 11:40:00,5.27,5.43,5.27,5.42,650800.0,3.3913,3.4943,3.3913,3.4879,650800.0
2009-04-14 11:45:00,5.41,5.49,5.41,5.47,368000.0,3.4814,3.5329,3.4814,3.52,368000.0
2009-04-14 11:50:00,5.47,5.47,5.43,5.46,287500.0,3.52,3.52,3.4943,3.5136,287500.0
2009-04-14 11:55:00,5.46,5.46,5.37,5.39,380600.0,3.5136,3.5136,3.4557,3.4686,380600.0
2009-04-14 12:00:00,5.38,5.41,5.36,5.38,192900.0,3.4621,3.4814,3.4493,3.4621,192900.0
2009-04-14 12:05:00,5.39,5.39,5.3,5.3,382700.0,3.4686,3.4686,3.4106,3.4106,382700.0
2009-04-14 12:10:00,5.3,5.31,5.22,5.22,908200.0,3.4106,3.4171,3.3592,3.3592,908200.0
2009-04-14 12:15:00,5.22,5.35,5.21,5.35,504500.0,3.3592,3.4428,3.3527,3.4428,504500.0
2009-04-14 12:20:00,5.35,5.37,5.29,5.32,396000.0,3.4428,3.4557,3.4042,3.4235,396000.0
2009-04-14 12:25:00,5.32,5.36,5.32,5.33,362100.0,3.4235,3.4493,3.4235,3.43,362100.0
2009-04-14 12:30:00,5.33,5.35,5.28,5.35,303200.0,3.43,3.4428,3.3978,3.4428,303200.0
2009-04-14 12:35:00,5.34,5.38,5.29,5.3,387600.0,3.4364,3.4621,3.4042,3.4106,387600.0
2009-04-14 12:40:00,5.3,5.31,5.26,5.26,347800.0,3.4106,3.4171,3.3849,3.3849,347800.0
2009-04-14 12:45:00,5.27,5.3,5.17,5.17,652300.0,3.3913,3.4106,3.327,3.327,652300.0
2009-04-14 12:50:00,5.17,5.26,5.16,5.22,676500.0,3.327,3.3849,3.3206,3.3592,676500.0
2009-04-14 12:55:00,5.22,5.22,5.1,5.11,635800.0,3.3592,3.3592,3.2819,3.2884,635800.0
2009-04-14 13:00:00,5.12,5.19,5.1,5.1,591600.0,3.2948,3.3399,3.2819,3.2819,591600.0
2009-04-14 13:05:00,5.1,5.11,5.0,5.07,954200.0,3.2819,3.2884,3.2176,3.2626,954200.0
2009-04-14 13:10:00,5.08,5.08,5.02,5.03,469200.0,3.2691,3.2691,3.2305,3.2369,469200.0
2009-04-14 13:15:00,5.04,5.08,5.03,5.04,538700.0,3.2433,3.2691,3.2369,3.2433,538700.0
2009-04-14 13:20:00,5.04,5.04,5.01,5.02,403600.0,3.2433,3.2433,3.224,3.2305,403600.0
2009-04-14 13:25:00,5.02,5.09,5.01,5.09,420000.0,3.2305,3.2755,3.224,3.2755,420000.0
2009-04-14 13:30:00,5.09,5.15,5.06,5.14,509900.0,3.2755,3.3141,3.2562,3.3077,509900.0
2009-04-14 13:35:00,5.13,5.14,5.05,5.09,357100.0,3.3012,3.3077,3.2498,3.2755,357100.0
2009-04-14 13:40:00,5.09,5.14,5.06,5.14,298200.0,3.2755,3.3077,3.2562,3.3077,298200.0
2009-04-14 13:45:00,5.13,5.18,5.1,5.12,314800.0,3.3012,3.3334,3.2819,3.2948,314800.0
2009-04-14 13:50:00,5.12,5.14,5.08,5.09,244000.0,3.2948,3.3077,3.2691,3.2755,244000.0
2009-04-14 13:55:00,5.08,5.14,5.06,5.12,255200.0,3.2691,3.3077,3.2562,3.2948,255200.0
2009-04-14 14:00:00,5.11,5.14,5.09,5.14,206800.0,3.2884,3.3077,3.2755,3.3077,206800.0
2009-04-14 14:05:00,5.13,5.14,5.05,5.06,319100.0,3.3012,3.3077,3.2498,3.2562,319100.0
2009-04-14 14:10:00,5.06,5.1,5.04,5.08,297600.0,3.2562,3.2819,3.2433,3.2691,297600.0
2009-04-14 14:15:00,5.08,5.11,5.05,5.11,243000.0,3.2691,3.2884,3.2498,3.2884,243000.0
2009-04-14 14:20:00,5.1,5.19,5.08,5.18,376900.0,3.2819,3.3399,3.2691,3.3334,376900.0
2009-04-14 14:25:00,5.19,5.2,5.1,5.15,485700.0,3.3399,3.3463,3.2819,3.3141,485700.0
2009-04-14 14:30:00,5.15,5.18,5.12,5.15,284700.0,3.3141,3.3334,3.2948,3.3141,284700.0
2009-04-14 14:35:00,5.14,5.18,5.12,5.18,216000.0,3.3077,3.3334,3.2948,3.3334,216000.0
2009-04-14 14:40:00,5.17,5.23,5.17,5.22,484500.0,3.327,3.3656,3.327,3.3592,484500.0
2009-04-14 14:45:00,5.22,5.28,5.22,5.25,587900.0,3.3592,3.3978,3.3592,3.3785,587900.0
2009-04-14 14:50:00,5.26,5.28,5.14,5.15,625700.0,3.3849,3.3978,3.3077,3.3141,625700.0
2009-04-14 14:55:00,5.15,5.22,5.12,5.22,484800.0,3.3141,3.3592,3.2948,3.3592,484800.0
2009-04-14 15:00:00,5.22,5.28,5.2,5.27,361100.0,3.3592,3.3978,3.3463,3.3913,361100.0
2009-04-14 15:05:00,5.27,5.28,5.2,5.22,367900.0,3.3913,3.3978,3.3463,3.3592,367900.0
2009-04-14 15:10:00,5.23,5.25,5.19,5.25,276800.0,3.3656,3.3785,3.3399,3.3785,276800.0
2009-04-14 15:15:00,5.25,5.29,5.24,5.28,273500.0,3.3785,3.4042,3.372,3.3978,273500.0
2009-04-14 15:20:00,5.28,5.32,5.26,5.29,401900.0,3.3978,3.4235,3.3849,3.4042,401900.0
2009-04-14 15:25:00,5.29,5.31,5.25,5.28,717500.0,3.4042,3.4171,3.3785,3.3978,717500.0
2009-04-14 15:30:00,5.28,5.3,5.23,5.26,314000.0,3.3978,3.4106,3.3656,3.3849,314000.0
2009-04-14 15:35:00,5.26,5.27,5.12,5.13,497400.0,3.3849,3.3913,3.2948,3.3012,497400.0
2009-04-14 15:40:00,5.13,5.21,5.13,5.15,352900.0,3.3012,3.3527,3.3012,3.3141,352900.0
2009-04-14 15:45:00,5.14,5.23,5.13,5.17,446500.0,3.3077,3.3656,3.3012,3.327,446500.0
2009-04-14 15:50:00,5.16,5.19,5.11,5.11,683100.0,3.3206,3.3399,3.2884,3.2884,683100.0
2009-04-14 15:55:00,5.11,5.16,5.09,5.13,1057600.0,3.2884,3.3206,3.2755,3.3012,1057600.0
2009-04-15 09:30:00,5.24,5.24,5.01,5.03,906300.0,3.372,3.372,3.224,3.2369,906300.0
2009-04-15 09:35:00,5.03,5.05,4.88,4.94,1884500.0,3.2369,3.2498,3.1404,3.179,1884500.0
2009-04-15 09:40:00,4.95,5.0,4.85,4.95,915200.0,3.1854,3.2176,3.1211,3.1854,915200.0
2009-04-15 09:45:00,4.95,5.0,4.94,4.95,456100.0,3.1854,3.2176,3.179,3.1854,456100.0
2009-04-15 09:50:00,4.95,5.16,4.95,5.06,826500.0,3.1854,3.3206,3.1854,3.2562,826500.0
2009-04-15 09:55:00,5.06,5.13,5.04,5.12,357800.0,3.2562,3.3012,3.2433,3.2948,357800.0
2009-04-15 10:00:00,5.13,5.23,5.13,5.2,583700.0,3.3012,3.3656,3.3012,3.3463,583700.0
2009-04-15 10:05:00,5.2,5.33,5.19,5.31,1060900.0,3.3463,3.43,3.3399,3.4171,1060900.0
2009-04-15 10:10:00,5.31,5.32,5.21,5.23,573500.0,3.4171,3.4235,3.3527,3.3656,573500.0
2009-04-15 10:15:00,5.23,5.25,5.08,5.1,595000.0,3.3656,3.3785,3.2691,3.2819,595000.0
2009-04-15 10:20:00,5.1,5.19,5.1,5.14,430900.0,3.2819,3.3399,3.2819,3.3077,430900.0
2009-04-15 10:25:00,5.15,5.15,5.11,5.13,391500.0,3.3141,3.3141,3.2884,3.3012,391500.0
2009-04-15 10:30:00,5.13,5.13,5.07,5.08,422300.0,3.3012,3.3012,3.2626,3.2691,422300.0
2009-04-15 10:35:00,5.08,5.13,5.08,5.09,595500.0,3.2691,3.3012,3.2691,3.2755,595500.0
2009-04-15 10:40:00,5.09,5.11,5.08,5.1,504700.0,3.2755,3.2884,3.2691,3.2819,504700.0
2009-04-15 10:45:00,5.09,5.14,5.09,5.14,266200.0,3.2755,3.3077,3.2755,3.3077,266200.0
2009-04-15 10:50:00,5.13,5.14,5.03,5.07,605500.0,3.3012,3.3077,3.2369,3.2626,605500.0
2009-04-15 10:55:00,5.07,5.08,5.01,5.05,437500.0,3.2626,3.2691,3.224,3.2498,437500.0
2009-04-15 11:00:00,5.05,5.12,5.05,5.09,291600.0,3.2498,3.2948,3.2498,3.2755,291600.0
2009-04-15 11:05:00,5.08,5.11,5.07,5.1,381800.0,3.2691,3.2884,3.2626,3.2819,381800.0
2009-04-15 11:10:00,5.1,5.12,5.09,5.09,200700.0,3.2819,3.2948,3.2755,3.2755,200700.0
2009-04-15 11:15:00,5.09,5.09,5.04,5.07,271600.0,3.2755,3.2755,3.2433,3.2626,271600.0
2009-04-15 11:20:00,5.06,5.1,5.06,5.1,282400.0,3.2562,3.2819,3.2562,3.2819,282400.0
2009-04-15 11:25:00,5.1,5.16,5.09,5.16,462100.0,3.2819,3.3206,3.2755,3.3206,462100.0
2009-04-15 11:30:00,5.16,5.21,5.15,5.21,336100.0,3.3206,3.3527,3.3141,3.3527,336100.0
2009-04-15 11:35:00,5.21,5.25,5.21,5.24,496500.0,3.3527,3.3785,3.3527,3.372,496500.0
2009-04-15 11:40:00,5.24,5.27,5.16,5.17,498200.0,3.372,3.3913,3.3206,3.327,498200.0
2009-04-15 11:45:00,5.17,5.18,5.12,5.16,201300.0,3.327,3.3334,3.2948,3.3206,201300.0
2009-04-15 11:50:00,5.16,5.26,5.16,5.2,378100.0,3.3206,3.3849,3.3206,3.3463,378100.0
2009-04-15 11:55:00,5.21,5.26,5.2,5.24,358100.0,3.3527,3.3849,3.3463,3.372,358100.0
2009-04-15 12:00:00,5.24,5.25,5.22,5.24,152700.0,3.372,3.3785,3.3592,3.372,152700.0
2009-04-15 12:05:00,5.24,5.27,5.23,5.25,382300.0,3.372,3.3913,3.3656,3.3785,382300.0
2009-04-15 12:10:00,5.26,5.27,5.22,5.25,182100.0,3.3849,3.3913,3.3592,3.3785,182100.0
2009-04-15 12:15:00,5.25,5.26,5.2,5.22,124000.0,3.3785,3.3849,3.3463,3.3592,124000.0
2009-04-15 12:20:00,5.22,5.25,5.2,5.22,131800.0,3.3592,3.3785,3.3463,3.3592,131800.0
2009-04-15 12:25:00,5.23,5.24,5.22,5.23,170200.0,3.3656,3.372,3.3592,3.3656,170200.0
2009-04-15 12:30:00,5.24,5.25,5.23,5.25,84600.0,3.372,3.3785,3.3656,3.3785,84600.0
2009-04-15 12:35:00,5.24,5.26,5.24,5.25,141500.0,3.372,3.3849,3.372,3.3785,141500.0
2009-04-15 12:40:00,5.26,5.26,5.21,5.21,218800.0,3.3849,3.3849,3.3527,3.3527,218800.0
2009-04-15 12:45:00,5.22,5.25,5.21,5.22,191900.0,3.3592,3.3785,3.3527,3.3592,191900.0
2009-04-15 12:50:00,5.22,5.25,5.22,5.24,103000.0,3.3592,3.3785,3.3592,3.372,103000.0
2009-04-15 12:55:00,5.24,5.24,5.21,5.22,185600.0,3.372,3.372,3.3527,3.3592,185600.0
2009-04-15 13:00:00,5.22,5.23,5.19,5.21,322300.0,3.3592,3.3656,3.3399,3.3527,322300.0
2009-04-15 13:05:00,5.22,5.22,5.16,5.17,221900.0,3.3592,3.3592,3.3206,3.327,221900.0
2009-04-15 13:10:00,5.17,5.21,5.17,5.21,198200.0,3.327,3.3527,3.327,3.3527,198200.0
2009-04-15 13:15:00,5.21,5.23,5.18,5.21,434000.0,3.3527,3.3656,3.3334,3.3527,434000.0
2009-04-15 13:20:00,5.2,5.21,5.13,5.13,392300.0,3.3463,3.3527,3.3012,3.3012,392300.0
2009-04-15 13:25:00,5.13,5.14,5.1,5.11,503000.0,3.3012,3.3077,3.2819,3.2884,503000.0
2009-04-15 13:30:00,5.11,5.12,5.1,5.11,599500.0,3.2884,3.2948,3.2819,3.2884,599500.0
2009-04-15 13:35:00,5.11,5.14,5.06,5.06,670800.0,3.2884,3.3077,3.2562,3.2562,670800.0
2009-04-15 13:40:00,5.07,5.07,5.0,5.03,1288700.0,3.2626,3.2626,3.2176,3.2369,1288700.0
2009-04-15 13:45:00,5.03,5.04,5.01,5.01,496100.0,3.2369,3.2433,3.224,3.224,496100.0
2009-04-15 13:50:00,5.01,5.03,5.0,5.01,829500.0,3.224,3.2369,3.2176,3.224,829500.0
2009-04-15 13:55:00,5.0,5.03,4.96,5.0,1278500.0,3.2176,3.2369,3.1918,3.2176,1278500.0
2009-04-15 14:00:00,5.0,5.08,4.98,5.06,462200.0,3.2176,3.2691,3.2047,3.2562,462200.0
2009-04-15 14:05:00,5.07,5.07,5.03,5.04,369600.0,3.2626,3.2626,3.2369,3.2433,369600.0
2009-04-15 14:10:00,5.04,5.08,4.99,5.0,401100.0,3.2433,3.2691,3.2112,3.2176,401100.0
2009-04-15 14:15:00,4.99,5.0,4.95,4.96,441800.0,3.2112,3.2176,3.1854,3.1918,441800.0
2009-04-15 14:20:00,4.96,4.99,4.93,4.97,733400.0,3.1918,3.2112,3.1725,3.1983,733400.0
2009-04-15 14:25:00,4.97,4.99,4.93,4.98,366700.0,3.1983,3.2112,3.1725,3.2047,366700.0
2009-04-15 14:30:00,4.97,4.97,4.92,4.93,551800.0,3.1983,3.1983,3.1661,3.1725,551800.0
2009-04-15 14:35:00,4.93,4.97,4.92,4.95,370800.0,3.1725,3.1983,3.1661,3.1854,370800.0
2009-04-15 14:40:00,4.96,4.96,4.91,4.93,413100.0,3.1918,3.1918,3.1597,3.1725,413100.0
2009-04-15 14:45:00,4.93,4.96,4.92,4.95,633400.0,3.1725,3.1918,3.1661,3.1854,633400.0
2009-04-15 14:50:00,4.95,4.95,4.93,4.93,338000.0,3.1854,3.1854,3.1725,3.1725,338000.0
2009-04-15 14:55:00,4.93,4.94,4.91,4.92,333000.0,3.1725,3.179,3.1597,3.1661,333000.0
2009-04-15 15:00:00,4.91,4.99,4.91,4.97,305500.0,3.1597,3.2112,3.1597,3.1983,305500.0
2009-04-15 15:05:00,4.98,5.02,4.97,5.0,295900.0,3.2047,3.2305,3.1983,3.2176,295900.0
2009-04-15 15:10:00,4.99,5.03,4.98,5.0,408600.0,3.2112,3.2369,3.2047,3.2176,408600.0
2009-04-15 15:15:00,5.0,5.09,5.0,5.05,549700.0,3.2176,3.2755,3.2176,3.2498,549700.0
2009-04-15 15:20:00,5.04,5.06,5.02,5.03,298800.0,3.2433,3.2562,3.2305,3.2369,298800.0
2009-04-15 15:25:00,5.04,5.06,5.01,5.03,340400.0,3.2433,3.2562,3.224,3.2369,340400.0
2009-04-15 15:30:00,5.04,5.06,5.02,5.04,417900.0,3.2433,3.2562,3.2305,3.2433,417900.0
2009-04-15 15:35:00,5.04,5.06,5.02,5.05,448400.0,3.2433,3.2562,3.2305,3.2498,448400.0
2009-04-15 15:40:00,5.05,5.08,5.04,5.07,381500.0,3.2498,3.2691,3.2433,3.2626,381500.0
2009-04-15 15:45:00,5.07,5.07,5.03,5.07,428700.0,3.2626,3.2626,3.2369,3.2626,428700.0
2009-04-15 15:50:00,5.07,5.14,5.07,5.14,655800.0,3.2626,3.3077,3.2626,3.3077,655800.0
2009-04-15 15:55:00,5.14,5.15,5.09,5.13,907500.0,3.3077,3.3141,3.2755,3.3012,907500.0
2009-04-16 09:30:00,5.32,5.34,5.2,5.25,735800.0,3.4235,3.4364,3.3463,3.3785,735800.0
2009-04-16 09:35:00,5.26,5.27,5.16,5.18,569600.0,3.3849,3.3913,3.3206,3.3334,569600.0
2009-04-16 09:40:00,5.18,5.19,5.11,5.11,503700.0,3.3334,3.3399,3.2884,3.2884,503700.0
2009-04-16 09:45:00,5.11,5.16,5.07,5.11,514800.0,3.2884,3.3206,3.2626,3.2884,514800.0
2009-04-16 09:50:00,5.12,5.14,5.05,5.13,427400.0,3.2948,3.3077,3.2498,3.3012,427400.0
2009-04-16 09:55:00,5.13,5.21,5.13,5.15,510800.0,3.3012,3.3527,3.3012,3.3141,510800.0
2009-04-16 10:00:00,5.14,5.19,5.07,5.07,311700.0,3.3077,3.3399,3.2626,3.2626,311700.0
2009-04-16 10:05:00,5.08,5.16,5.07,5.13,515900.0,3.2691,3.3206,3.2626,3.3012,515900.0
2009-04-16 10:10:00,5.15,5.16,5.09,5.1,227900.0,3.3141,3.3206,3.2755,3.2819,227900.0
2009-04-16 10:15:00,5.1,5.18,5.1,5.11,327200.0,3.2819,3.3334,3.2819,3.2884,327200.0
2009-04-16 10:20:00,5.12,5.15,5.11,5.13,149500.0,3.2948,3.3141,3.2884,3.3012,149500.0
2009-04-16 10:25:00,5.12,5.14,5.1,5.11,279100.0,3.2948,3.3077,3.2819,3.2884,279100.0
2009-04-16 10:30:00,5.11,5.13,5.1,5.11,153400.0,3.2884,3.3012,3.2819,3.2884,153400.0
2009-04-16 10:35:00,5.11,5.13,5.08,5.09,456900.0,3.2884,3.3012,3.2691,3.2755,456900.0
2009-04-16 10:40:00,5.1,5.12,5.09,5.1,151000.0,3.2819,3.2948,3.2755,3.2819,151000.0
2009-04-16 10:45:00,5.1,5.1,5.06,5.09,253300.0,3.2819,3.2819,3.2562,3.2755,253300.0
2009-04-16 10:50:00,5.09,5.11,5.07,5.08,185800.0,3.2755,3.2884,3.2626,3.2691,185800.0
2009-04-16 10:55:00,5.08,5.12,5.07,5.1,274500.0,3.2691,3.2948,3.2626,3.2819,274500.0
2009-04-16 11:00:00,5.1,5.1,5.07,5.07,127700.0,3.2819,3.2819,3.2626,3.2626,127700.0
2009-04-16 11:05:00,5.07,5.1,5.07,5.09,209900.0,3.2626,3.2819,3.2626,3.2755,209900.0
2009-04-16 11:10:00,5.1,5.1,5.08,5.1,106000.0,3.2819,3.2819,3.2691,3.2819,106000.0
2009-04-16 11:15:00,5.1,5.13,5.09,5.09,155700.0,3.2819,3.3012,3.2755,3.2755,155700.0
2009-04-16 11:20:00,5.09,5.13,5.09,5.12,165100.0,3.2755,3.3012,3.2755,3.2948,165100.0
2009-04-16 11:25:00,5.11,5.12,5.1,5.12,145100.0,3.2884,3.2948,3.2819,3.2948,145100.0
2009-04-16 11:30:00,5.12,5.12,5.1,5.1,95300.0,3.2948,3.2948,3.2819,3.2819,95300.0
2009-04-16 11:35:00,5.11,5.16,5.1,5.16,303000.0,3.2884,3.3206,3.2819,3.3206,303000.0
2009-04-16 11:40:00,5.17,5.18,5.12,5.14,266000.0,3.327,3.3334,3.2948,3.3077,266000.0
2009-04-16 11:45:00,5.14,5.17,5.12,5.12,169800.0,3.3077,3.327,3.2948,3.2948,169800.0
2009-04-16 11:50:00,5.13,5.16,5.11,5.16,117400.0,3.3012,3.3206,3.2884,3.3206,117400.0
2009-04-16 11:55:00,5.16,5.17,5.12,5.14,135200.0,3.3206,3.327,3.2948,3.3077,135200.0
2009-04-16 12:00:00,5.13,5.15,5.12,5.13,119800.0,3.3012,3.3141,3.2948,3.3012,119800.0
2009-04-16 12:05:00,5.13,5.14,5.11,5.11,89600.0,3.3012,3.3077,3.2884,3.2884,89600.0
2009-04-16 12:10:00,5.12,5.16,5.11,5.15,219300.0,3.2948,3.3206,3.2884,3.3141,219300.0
2009-04-16 12:15:00,5.14,5.14,5.11,5.11,99500.0,3.3077,3.3077,3.2884,3.2884,99500.0
2009-04-16 12:20:00,5.12,5.13,5.1,5.1,140000.0,3.2948,3.3012,3.2819,3.2819,140000.0
2009-04-16 12:25:00,5.1,5.13,5.1,5.11,233400.0,3.2819,3.3012,3.2819,3.2884,233400.0
2009-04-16 12:30:00,5.11,5.12,5.1,5.11,106700.0,3.2884,3.2948,3.2819,3.2884,106700.0
2009-04-16 12:35:00,5.11,5.13,5.11,5.11,64900.0,3.2884,3.3012,3.2884,3.2884,64900.0
2009-04-16 12:40:00,5.12,5.12,5.1,5.11,48500.0,3.2948,3.2948,3.2819,3.2884,48500.0
2009-04-16 12:45:00,5.12,5.15,5.12,5.15,186300.0,3.2948,3.3141,3.2948,3.3141,186300.0
2009-04-16 12:50:00,5.15,5.17,5.14,5.16,314700.0,3.3141,3.327,3.3077,3.3206,314700.0
2009-04-16 12:55:00,5.16,5.18,5.15,5.15,267200.0,3.3206,3.3334,3.3141,3.3141,267200.0
2009-04-16 13:00:00,5.15,5.16,5.15,5.16,157500.0,3.3141,3.3206,3.3141,3.3206,157500.0
2009-04-16 13:05:00,5.16,5.16,5.13,5.14,200900.0,3.3206,3.3206,3.3012,3.3077,200900.0
2009-04-16 13:10:00,5.15,5.15,5.12,5.13,79000.0,3.3141,3.3141,3.2948,3.3012,79000.0
2009-04-16 13:15:00,5.13,5.15,5.12,5.13,107600.0,3.3012,3.3141,3.2948,3.3012,107600.0
2009-04-16 13:20:00,5.14,5.17,5.13,5.15,275700.0,3.3077,3.327,3.3012,3.3141,275700.0
2009-04-16 13:25:00,5.15,5.15,5.14,5.15,38900.0,3.3141,3.3141,3.3077,3.3141,38900.0
2009-04-16 13:30:00,5.14,5.15,5.11,5.11,124900.0,3.3077,3.3141,3.2884,3.2884,124900.0
2009-04-16 13:35:00,5.12,5.13,5.11,5.13,84100.0,3.2948,3.3012,3.2884,3.3012,84100.0
2009-04-16 13:40:00,5.12,5.14,5.11,5.14,135500.0,3.2948,3.3077,3.2884,3.3077,135500.0
2009-04-16 13:45:00,5.14,5.15,5.12,5.13,76700.0,3.3077,3.3141,3.2948,3.3012,76700.0
2009-04-16 13:50:00,5.13,5.13,5.11,5.12,221200.0,3.3012,3.3012,3.2884,3.2948,221200.0
2009-04-16 13:55:00,5.12,5.13,5.11,5.13,148300.0,3.2948,3.3012,3.2884,3.3012,148300.0
2009-04-16 14:00:00,5.12,5.14,5.12,5.14,159500.0,3.2948,3.3077,3.2948,3.3077,159500.0
2009-04-16 14:05:00,5.14,5.15,5.12,5.13,175600.0,3.3077,3.3141,3.2948,3.3012,175600.0
2009-04-16 14:10:00,5.13,5.15,5.12,5.14,83100.0,3.3012,3.3141,3.2948,3.3077,83100.0
2009-04-16 14:15:00,5.14,5.14,5.13,5.13,92600.0,3.3077,3.3077,3.3012,3.3012,92600.0
2009-04-16 14:20:00,5.13,5.16,5.13,5.14,158000.0,3.3012,3.3206,3.3012,3.3077,158000.0
2009-04-16 14:25:00,5.15,5.2,5.14,5.19,399500.0,3.3141,3.3463,3.3077,3.3399,399500.0
2009-04-16 14:30:00,5.2,5.2,5.17,5.17,575100.0,3.3463,3.3463,3.327,3.327,575100.0
2009-04-16 14:35:00,5.17,5.19,5.17,5.17,388700.0,3.327,3.3399,3.327,3.327,388700.0
2009-04-16 14:40:00,5.17,5.2,5.17,5.18,370800.0,3.327,3.3463,3.327,3.3334,370800.0
2009-04-16 14:45:00,5.19,5.19,5.16,5.16,323300.0,3.3399,3.3399,3.3206,3.3206,323300.0
2009-04-16 14:50:00,5.17,5.2,5.16,5.17,361500.0,3.327,3.3463,3.3206,3.327,361500.0
2009-04-16 14:55:00,5.17,5.19,5.16,5.17,375800.0,3.327,3.3399,3.3206,3.327,375800.0
2009-04-16 15:00:00,5.17,5.17,5.13,5.14,228000.0,3.327,3.327,3.3012,3.3077,228000.0
2009-04-16 15:05:00,5.14,5.19,5.13,5.18,398400.0,3.3077,3.3399,3.3012,3.3334,398400.0
2009-04-16 15:10:00,5.18,5.21,5.17,5.18,730300.0,3.3334,3.3527,3.327,3.3334,730300.0
2009-04-16 15:15:00,5.17,5.22,5.15,5.22,798000.0,3.327,3.3592,3.3141,3.3592,798000.0
2009-04-16 15:20:00,5.22,5.25,5.21,5.22,804200.0,3.3592,3.3785,3.3527,3.3592,804200.0
2009-04-16 15:25:00,5.21,5.26,5.21,5.26,448100.0,3.3527,3.3849,3.3527,3.3849,448100.0
2009-04-16 15:30:00,5.26,5.26,5.2,5.2,354000.0,3.3849,3.3849,3.3463,3.3463,354000.0
2009-04-16 15:35:00,5.21,5.22,5.19,5.2,413700.0,3.3527,3.3592,3.3399,3.3463,413700.0
2009-04-16 15:40:00,5.2,5.2,5.13,5.14,555300.0,3.3463,3.3463,3.3012,3.3077,555300.0
2009-04-16 15:45:00,5.14,5.18,5.12,5.12,367200.0,3.3077,3.3334,3.2948,3.2948,367200.0
2009-04-16 15:50:00,5.12,5.14,5.12,5.14,778400.0,3.2948,3.3077,3.2948,3.3077,778400.0
2009-04-16 15:55:00,5.14,5.15,5.06,5.1,2860500.0,3.3077,3.3141,3.2562,3.2819,2860500.0
2009-04-17 09:30:00,4.96,5.0,4.94,5.0,1289000.0,3.1918,3.2176,3.179,3.2176,1289000.0
2009-04-17 09:35:00,5.0,5.05,4.95,4.96,971500.0,3.2176,3.2498,3.1854,3.1918,971500.0
2009-04-17 09:40:00,4.97,4.98,4.9,4.93,839800.0,3.1983,3.2047,3.1532,3.1725,839800.0
2009-04-17 09:45:00,4.93,4.94,4.85,4.93,752200.0,3.1725,3.179,3.1211,3.1725,752200.0
2009-04-17 09:50:00,4.93,4.94,4.89,4.9,388100.0,3.1725,3.179,3.1468,3.1532,388100.0
2009-04-17 09:55:00,4.89,4.98,4.89,4.95,468000.0,3.1468,3.2047,3.1468,3.1854,468000.0
2009-04-17 10:00:00,4.94,4.95,4.9,4.91,326400.0,3.179,3.1854,3.1532,3.1597,326400.0
2009-04-17 10:05:00,4.91,4.95,4.89,4.95,258900.0,3.1597,3.1854,3.1468,3.1854,258900.0
2009-04-17 10:10:00,4.94,4.95,4.91,4.91,182700.0,3.179,3.1854,3.1597,3.1597,182700.0
2009-04-17 10:15:00,4.91,4.94,4.89,4.92,267700.0,3.1597,3.179,3.1468,3.1661,267700.0
2009-04-17 10:20:00,4.92,4.93,4.92,4.93,54800.0,3.1661,3.1725,3.1661,3.1725,54800.0
2009-04-17 10:25:00,4.92,4.93,4.86,4.9,492300.0,3.1661,3.1725,3.1275,3.1532,492300.0
2009-04-17 10:30:00,4.9,4.93,4.86,4.87,354200.0,3.1532,3.1725,3.1275,3.1339,354200.0
2009-04-17 10:35:00,4.86,4.89,4.86,4.87,332500.0,3.1275,3.1468,3.1275,3.1339,332500.0
2009-04-17 10:40:00,4.86,4.9,4.86,4.89,230300.0,3.1275,3.1532,3.1275,3.1468,230300.0
2009-04-17 10:45:00,4.89,4.89,4.88,4.89,203600.0,3.1468,3.1468,3.1404,3.1468,203600.0
2009-04-17 10:50:00,4.89,4.89,4.88,4.89,134300.0,3.1468,3.1468,3.1404,3.1468,134300.0
2009-04-17 10:55:00,4.89,4.93,4.88,4.91,297000.0,3.1468,3.1725,3.1404,3.1597,297000.0
2009-04-17 11:00:00,4.9,4.94,4.9,4.9,341500.0,3.1532,3.179,3.1532,3.1532,341500.0
2009-04-17 11:05:00,4.9,4.93,4.9,4.93,293700.0,3.1532,3.1725,3.1532,3.1725,293700.0
2009-04-17 11:10:00,4.93,4.94,4.92,4.94,159400.0,3.1725,3.179,3.1661,3.179,159400.0
2009-04-17 11:15:00,4.93,4.94,4.89,4.9,340800.0,3.1725,3.179,3.1468,3.1532,340800.0
2009-04-17 11:20:00,4.9,4.92,4.9,4.91,247700.0,3.1532,3.1661,3.1532,3.1597,247700.0
2009-04-17 11:25:00,4.91,4.94,4.9,4.9,272800.0,3.1597,3.179,3.1532,3.1532,272800.0
2009-04-17 11:30:00,4.9,4.93,4.89,4.91,431400.0,3.1532,3.1725,3.1468,3.1597,431400.0
2009-04-17 11:35:00,4.91,4.95,4.9,4.95,361700.0,3.1597,3.1854,3.1532,3.1854,361700.0
2009-04-17 11:40:00,4.95,4.98,4.93,4.97,212500.0,3.1854,3.2047,3.1725,3.1983,212500.0
2009-04-17 11:45:00,4.97,4.98,4.95,4.96,141300.0,3.1983,3.2047,3.1854,3.1918,141300.0
2009-04-17 11:50:00,4.95,4.99,4.95,4.97,234800.0,3.1854,3.2112,3.1854,3.1983,234800.0
2009-04-17 11:55:00,4.97,4.99,4.93,4.94,280600.0,3.1983,3.2112,3.1725,3.179,280600.0
2009-04-17 12:00:00,4.94,4.95,4.93,4.95,165400.0,3.179,3.1854,3.1725,3.1854,165400.0
2009-04-17 12:05:00,4.95,4.96,4.92,4.93,203900.0,3.1854,3.1918,3.1661,3.1725,203900.0
2009-04-17 12:10:00,4.94,4.98,4.93,4.95,234800.0,3.179,3.2047,3.1725,3.1854,234800.0
2009-04-17 12:15:00,4.95,4.95,4.92,4.93,135700.0,3.1854,3.1854,3.1661,3.1725,135700.0
2009-04-17 12:20:00,4.94,4.95,4.93,4.94,70500.0,3.179,3.1854,3.1725,3.179,70500.0
2009-04-17 12:25:00,4.95,4.97,4.94,4.96,164300.0,3.1854,3.1983,3.179,3.1918,164300.0
2009-04-17 12:30:00,4.96,4.96,4.92,4.93,225400.0,3.1918,3.1918,3.1661,3.1725,225400.0
2009-04-17 12:35:00,4.92,4.93,4.91,4.91,61700.0,3.1661,3.1725,3.1597,3.1597,61700.0
2009-04-17 12:40:00,4.91,4.92,4.91,4.91,58500.0,3.1597,3.1661,3.1597,3.1597,58500.0
2009-04-17 12:45:00,4.91,4.96,4.91,4.96,198500.0,3.1597,3.1918,3.1597,3.1918,198500.0
2009-04-17 12:50:00,4.96,4.96,4.95,4.95,174600.0,3.1918,3.1918,3.1854,3.1854,174600.0
2009-04-17 12:55:00,4.96,4.96,4.93,4.94,150400.0,3.1918,3.1918,3.1725,3.179,150400.0
2009-04-17 13:00:00,4.94,4.94,4.93,4.94,48400.0,3.179,3.179,3.1725,3.179,48400.0
2009-04-17 13:05:00,4.93,4.96,4.93,4.95,122800.0,3.1725,3.1918,3.1725,3.1854,122800.0
2009-04-17 13:10:00,4.96,4.98,4.94,4.96,331500.0,3.1918,3.2047,3.179,3.1918,331500.0
2009-04-17 13:15:00,4.97,5.0,4.95,4.98,430900.0,3.1983,3.2176,3.1854,3.2047,430900.0
2009-04-17 13:20:00,4.98,5.06,4.97,5.04,1116600.0,3.2047,3.2562,3.1983,3.2433,1116600.0
2009-04-17 13:25:00,5.05,5.07,5.03,5.05,857400.0,3.2498,3.2626,3.2369,3.2498,857400.0
2009-04-17 13:30:00,5.05,5.08,5.0,5.01,557800.0,3.2498,3.2691,3.2176,3.224,557800.0
2009-04-17 13:35:00,5.01,5.05,5.01,5.02,308100.0,3.224,3.2498,3.224,3.2305,308100.0
2009-04-17 13:40:00,5.03,5.05,5.02,5.04,197300.0,3.2369,3.2498,3.2305,3.2433,197300.0
2009-04-17 13:45:00,5.05,5.05,5.02,5.05,371700.0,3.2498,3.2498,3.2305,3.2498,371700.0
2009-04-17 13:50:00,5.05,5.07,5.04,5.07,298400.0,3.2498,3.2626,3.2433,3.2626,298400.0
2009-04-17 13:55:00,5.07,5.1,5.06,5.09,353300.0,3.2626,3.2819,3.2562,3.2755,353300.0
2009-04-17 14:00:00,5.09,5.09,5.05,5.05,312500.0,3.2755,3.2755,3.2498,3.2498,312500.0
2009-04-17 14:05:00,5.06,5.07,4.98,5.01,568100.0,3.2562,3.2626,3.2047,3.224,568100.0
2009-04-17 14:10:00,5.01,5.01,4.98,4.99,257600.0,3.224,3.224,3.2047,3.2112,257600.0
2009-04-17 14:15:00,5.0,5.0,4.96,4.97,298400.0,3.2176,3.2176,3.1918,3.1983,298400.0
2009-04-17 14:20:00,4.97,5.01,4.96,4.99,301900.0,3.1983,3.224,3.1918,3.2112,301900.0
2009-04-17 14:25:00,5.0,5.03,4.99,5.01,1629200.0,3.2176,3.2369,3.2112,3.224,1629200.0
2009-04-17 14:30:00,5.01,5.02,4.99,4.99,114200.0,3.224,3.2305,3.2112,3.2112,114200.0
2009-04-17 14:35:00,5.0,5.02,4.98,5.01,1680700.0,3.2176,3.2305,3.2047,3.224,1680700.0
2009-04-17 14:40:00,5.01,5.03,5.0,5.01,347200.0,3.224,3.2369,3.2176,3.224,347200.0
2009-04-17 14:45:00,5.01,5.01,4.96,4.97,269300.0,3.224,3.224,3.1918,3.1983,269300.0
2009-04-17 14:50:00,4.97,4.99,4.96,4.97,132600.0,3.1983,3.2112,3.1918,3.1983,132600.0
2009-04-17 14:55:00,4.98,4.99,4.97,4.99,106400.0,3.2047,3.2112,3.1983,3.2112,106400.0
2009-04-17 15:00:00,4.99,5.0,4.98,5.0,85000.0,3.2112,3.2176,3.2047,3.2176,85000.0
2009-04-17 15:05:00,5.0,5.01,4.99,5.0,175000.0,3.2176,3.224,3.2112,3.2176,175000.0
2009-04-17 15:10:00,5.0,5.01,5.0,5.01,190600.0,3.2176,3.224,3.2176,3.224,190600.0
2009-04-17 15:15:00,5.01,5.03,5.0,5.01,367800.0,3.224,3.2369,3.2176,3.224,367800.0
2009-04-17 15:20:00,5.02,5.18,5.01,5.09,4827300.0,3.2305,3.3334,3.224,3.2755,4827300.0
2009-04-17 15:25:00,5.09,5.14,5.01,5.04,4786300.0,3.2755,3.3077,3.224,3.2433,4786300.0
2009-04-17 15:30:00,5.04,5.06,5.0,5.03,2066500.0,3.2433,3.2562,3.2176,3.2369,2066500.0
2009-04-17 15:35:00,5.03,5.06,5.01,5.04,1280000.0,3.2369,3.2562,3.224,3.2433,1280000.0
2009-04-17 15:40:00,5.04,5.04,5.01,5.03,822700.0,3.2433,3.2433,3.224,3.2369,822700.0
2009-04-17 15:45:00,5.03,5.03,4.97,4.99,1064300.0,3.2369,3.2369,3.1983,3.2112,1064300.0
2009-04-17 15:50:00,4.99,5.02,4.98,5.0,990600.0,3.2112,3.2305,3.2047,3.2176,990600.0
2009-04-17 15:55:00,4.99,5.0,4.99,5.0,608800.0,3.2112,3.2176,3.2112,3.2176,608800.0
2009-04-20 09:30:00,5.29,5.3,5.15,5.18,2282100.0,3.4042,3.4106,3.3141,3.3334,2282100.0
2009-04-20 09:35:00,5.18,5.27,5.12,5.26,1949700.0,3.3334,3.3913,3.2948,3.3849,1949700.0
2009-04-20 09:40:00,5.27,5.27,5.04,5.05,1933300.0,3.3913,3.3913,3.2433,3.2498,1933300.0
2009-04-20 09:45:00,5.05,5.13,5.04,5.13,1717300.0,3.2498,3.3012,3.2433,3.3012,1717300.0
2009-04-20 09:50:00,5.13,5.14,5.04,5.08,1164200.0,3.3012,3.3077,3.2433,3.2691,1164200.0
2009-04-20 09:55:00,5.09,5.11,5.04,5.11,1175100.0,3.2755,3.2884,3.2433,3.2884,1175100.0
2009-04-20 10:00:00,5.11,5.15,5.07,5.14,879700.0,3.2884,3.3141,3.2626,3.3077,879700.0
2009-04-20 10:05:00,5.14,5.18,5.09,5.09,632100.0,3.3077,3.3334,3.2755,3.2755,632100.0
2009-04-20 10:10:00,5.09,5.1,5.05,5.05,465600.0,3.2755,3.2819,3.2498,3.2498,465600.0
2009-04-20 10:15:00,5.06,5.07,4.97,5.02,1644900.0,3.2562,3.2626,3.1983,3.2305,1644900.0
2009-04-20 10:20:00,5.02,5.03,4.96,4.98,1274200.0,3.2305,3.2369,3.1918,3.2047,1274200.0
2009-04-20 10:25:00,4.99,5.03,4.98,5.02,676800.0,3.2112,3.2369,3.2047,3.2305,676800.0
2009-04-20 10:30:00,5.03,5.03,4.88,4.94,1613600.0,3.2369,3.2369,3.1404,3.179,1613600.0
2009-04-20 10:35:00,4.94,4.97,4.93,4.95,609400.0,3.179,3.1983,3.1725,3.1854,609400.0
2009-04-20 10:40:00,4.96,4.96,4.9,4.93,630200.0,3.1918,3.1918,3.1532,3.1725,630200.0
2009-04-20 10:45:00,4.93,4.94,4.86,4.9,1276600.0,3.1725,3.179,3.1275,3.1532,1276600.0
2009-04-20 10:50:00,4.91,4.92,4.89,4.91,467600.0,3.1597,3.1661,3.1468,3.1597,467600.0
2009-04-20 10:55:00,4.91,4.92,4.9,4.92,289000.0,3.1597,3.1661,3.1532,3.1661,289000.0
2009-04-20 11:00:00,4.92,4.95,4.91,4.94,386700.0,3.1661,3.1854,3.1597,3.179,386700.0
2009-04-20 11:05:00,4.94,4.99,4.93,4.98,283300.0,3.179,3.2112,3.1725,3.2047,283300.0
2009-04-20 11:10:00,4.99,5.17,4.98,5.01,357100.0,3.2112,3.327,3.2047,3.224,357100.0
2009-04-20 11:15:00,5.0,5.02,4.99,5.0,451800.0,3.2176,3.2305,3.2112,3.2176,451800.0
2009-04-20 11:20:00,5.0,5.01,4.91,4.91,463700.0,3.2176,3.224,3.1597,3.1597,463700.0
2009-04-20 11:25:00,4.92,4.93,4.91,4.92,381100.0,3.1661,3.1725,3.1597,3.1661,381100.0
2009-04-20 11:30:00,4.92,4.99,4.92,4.94,437300.0,3.1661,3.2112,3.1661,3.179,437300.0
2009-04-20 11:35:00,4.94,4.97,4.93,4.95,214700.0,3.179,3.1983,3.1725,3.1854,214700.0
2009-04-20 11:40:00,4.95,4.98,4.9,4.96,558800.0,3.1854,3.2047,3.1532,3.1918,558800.0
2009-04-20 11:45:00,4.96,5.03,4.96,4.98,598700.0,3.1918,3.2369,3.1918,3.2047,598700.0
2009-04-20 11:50:00,4.98,5.0,4.95,4.98,322700.0,3.2047,3.2176,3.1854,3.2047,322700.0
2009-04-20 11:55:00,4.97,5.05,4.96,4.97,664700.0,3.1983,3.2498,3.1918,3.1983,664700.0
2009-04-20 12:00:00,4.96,4.97,4.93,4.93,289500.0,3.1918,3.1983,3.1725,3.1725,289500.0
2009-04-20 12:05:00,4.93,4.94,4.9,4.9,301200.0,3.1725,3.179,3.1532,3.1532,301200.0
2009-04-20 12:10:00,4.91,4.96,4.89,4.95,441400.0,3.1597,3.1918,3.1468,3.1854,441400.0
2009-04-20 12:15:00,4.95,4.97,4.92,4.94,227300.0,3.1854,3.1983,3.1661,3.179,227300.0
2009-04-20 12:20:00,4.94,4.95,4.89,4.9,430800.0,3.179,3.1854,3.1468,3.1532,430800.0
2009-04-20 12:25:00,4.9,4.91,4.89,4.9,200500.0,3.1532,3.1597,3.1468,3.1532,200500.0
2009-04-20 12:30:00,4.91,4.94,4.9,4.93,254900.0,3.1597,3.179,3.1532,3.1725,254900.0
2009-04-20 12:35:00,4.93,4.93,4.88,4.88,299900.0,3.1725,3.1725,3.1404,3.1404,299900.0
2009-04-20 12:40:00,4.89,4.9,4.85,4.87,539800.0,3.1468,3.1532,3.1211,3.1339,539800.0
2009-04-20 12:45:00,4.87,4.87,4.8,4.82,1027200.0,3.1339,3.1339,3.0889,3.1018,1027200.0
2009-04-20 12:50:00,4.82,4.82,4.72,4.77,1141600.0,3.1018,3.1018,3.0374,3.0696,1141600.0
2009-04-20 12:55:00,4.78,4.78,4.74,4.74,703000.0,3.076,3.076,3.0503,3.0503,703000.0
2009-04-20 13:00:00,4.74,4.74,4.65,4.66,887000.0,3.0503,3.0503,2.9924,2.9988,887000.0
2009-04-20 13:05:00,4.66,4.67,4.64,4.65,414000.0,2.9988,3.0052,2.9859,2.9924,414000.0
2009-04-20 13:10:00,4.66,4.66,4.63,4.64,637800.0,2.9988,2.9988,2.9795,2.9859,637800.0
2009-04-20 13:15:00,4.64,4.64,4.57,4.57,822200.0,2.9859,2.9859,2.9409,2.9409,822200.0
2009-04-20 13:20:00,4.57,4.66,4.57,4.61,707500.0,2.9409,2.9988,2.9409,2.9666,707500.0
2009-04-20 13:25:00,4.61,4.63,4.58,4.63,661900.0,2.9666,2.9795,2.9473,2.9795,661900.0
2009-04-20 13:30:00,4.63,4.75,4.62,4.7,605500.0,2.9795,3.0567,2.9731,3.0245,605500.0
2009-04-20 13:35:00,4.69,4.72,4.66,4.69,405600.0,3.0181,3.0374,2.9988,3.0181,405600.0
2009-04-20 13:40:00,4.69,4.72,4.66,4.67,305600.0,3.0181,3.0374,2.9988,3.0052,305600.0
2009-04-20 13:45:00,4.68,4.68,4.59,4.61,537600.0,3.0117,3.0117,2.9537,2.9666,537600.0
2009-04-20 13:50:00,4.62,4.68,4.56,4.66,769900.0,2.9731,3.0117,2.9344,2.9988,769900.0
2009-04-20 13:55:00,4.66,4.69,4.65,4.68,430200.0,2.9988,3.0181,2.9924,3.0117,430200.0
2009-04-20 14:00:00,4.68,4.68,4.66,4.67,203600.0,3.0117,3.0117,2.9988,3.0052,203600.0
2009-04-20 14:05:00,4.68,4.75,4.67,4.74,675900.0,3.0117,3.0567,3.0052,3.0503,675900.0
2009-04-20 14:10:00,4.74,4.74,4.7,4.72,490700.0,3.0503,3.0503,3.0245,3.0374,490700.0
2009-04-20 14:15:00,4.72,4.74,4.68,4.74,298600.0,3.0374,3.0503,3.0117,3.0503,298600.0
2009-04-20 14:20:00,4.74,4.74,4.69,4.7,213300.0,3.0503,3.0503,3.0181,3.0245,213300.0
2009-04-20 14:25:00,4.7,4.74,4.68,4.7,187800.0,3.0245,3.0503,3.0117,3.0245,187800.0
2009-04-20 14:30:00,4.7,4.7,4.66,4.66,200700.0,3.0245,3.0245,2.9988,2.9988,200700.0
2009-04-20 14:35:00,4.67,4.67,4.61,4.62,633200.0,3.0052,3.0052,2.9666,2.9731,633200.0
2009-04-20 14:40:00,4.63,4.66,4.61,4.65,346900.0,2.9795,2.9988,2.9666,2.9924,346900.0
2009-04-20 14:45:00,4.64,4.67,4.64,4.67,128300.0,2.9859,3.0052,2.9859,3.0052,128300.0
2009-04-20 14:50:00,4.67,4.67,4.65,4.66,338600.0,3.0052,3.0052,2.9924,2.9988,338600.0
2009-04-20 14:55:00,4.66,4.74,4.65,4.74,828100.0,2.9988,3.0503,2.9924,3.0503,828100.0
2009-04-20 15:00:00,4.73,4.79,4.72,4.75,704800.0,3.0438,3.0825,3.0374,3.0567,704800.0
2009-04-20 15:05:00,4.75,4.76,4.7,4.7,446700.0,3.0567,3.0631,3.0245,3.0245,446700.0
2009-04-20 15:10:00,4.7,4.73,4.7,4.71,294800.0,3.0245,3.0438,3.0245,3.031,294800.0
2009-04-20 15:15:00,4.72,4.74,4.65,4.67,481300.0,3.0374,3.0503,2.9924,3.0052,481300.0
2009-04-20 15:20:00,4.67,4.7,4.64,4.66,413300.0,3.0052,3.0245,2.9859,2.9988,413300.0
2009-04-20 15:25:00,4.65,4.66,4.61,4.63,370100.0,2.9924,2.9988,2.9666,2.9795,370100.0
2009-04-20 15:30:00,4.64,4.73,4.63,4.68,477200.0,2.9859,3.0438,2.9795,3.0117,477200.0
2009-04-20 15:35:00,4.69,4.7,4.64,4.65,450800.0,3.0181,3.0245,2.9859,2.9924,450800.0
2009-04-20 15:40:00,4.65,4.71,4.64,4.68,604200.0,2.9924,3.031,2.9859,3.0117,604200.0
2009-04-20 15:45:00,4.68,4.72,4.67,4.68,583800.0,3.0117,3.0374,3.0052,3.0117,583800.0
2009-04-20 15:50:00,4.68,4.72,4.68,4.72,789800.0,3.0117,3.0374,3.0117,3.0374,789800.0
2009-04-20 15:55:00,4.71,4.73,4.65,4.67,1258400.0,3.031,3.0438,2.9924,3.0052,1258400.0
2009-04-21 09:30:00,4.31,4.32,4.18,4.26,1870400.0,2.7736,2.78,2.6899,2.7414,1870400.0
2009-04-21 09:35:00,4.27,4.39,4.22,4.39,596500.0,2.7478,2.825,2.7156,2.825,596500.0
2009-04-21 09:40:00,4.39,4.48,4.36,4.43,943100.0,2.825,2.883,2.8057,2.8508,943100.0
2009-04-21 09:45:00,4.43,4.43,4.36,4.36,492500.0,2.8508,2.8508,2.8057,2.8057,492500.0
2009-04-21 09:50:00,4.36,4.5,4.36,4.46,923300.0,2.8057,2.8958,2.8057,2.8701,923300.0
2009-04-21 09:55:00,4.47,4.5,4.44,4.44,1080300.0,2.8765,2.8958,2.8572,2.8572,1080300.0
2009-04-21 10:00:00,4.45,4.46,4.37,4.37,954900.0,2.8637,2.8701,2.8122,2.8122,954900.0
2009-04-21 10:05:00,4.38,4.42,4.35,4.42,484700.0,2.8186,2.8443,2.7993,2.8443,484700.0
2009-04-21 10:10:00,4.41,4.42,4.35,4.38,427800.0,2.8379,2.8443,2.7993,2.8186,427800.0
2009-04-21 10:15:00,4.38,4.4,4.35,4.35,330600.0,2.8186,2.8315,2.7993,2.7993,330600.0
2009-04-21 10:20:00,4.35,4.38,4.34,4.36,429100.0,2.7993,2.8186,2.7929,2.8057,429100.0
2009-04-21 10:25:00,4.36,4.37,4.31,4.37,390600.0,2.8057,2.8122,2.7736,2.8122,390600.0
2009-04-21 10:30:00,4.37,4.37,4.31,4.33,320700.0,2.8122,2.8122,2.7736,2.7864,320700.0
2009-04-21 10:35:00,4.32,4.34,4.3,4.33,452000.0,2.78,2.7929,2.7671,2.7864,452000.0
2009-04-21 10:40:00,4.32,4.37,4.3,4.36,233900.0,2.78,2.8122,2.7671,2.8057,233900.0
2009-04-21 10:45:00,4.37,4.39,4.34,4.36,401700.0,2.8122,2.825,2.7929,2.8057,401700.0
2009-04-21 10:50:00,4.36,4.41,4.36,4.41,300900.0,2.8057,2.8379,2.8057,2.8379,300900.0
2009-04-21 10:55:00,4.4,4.41,4.38,4.41,355800.0,2.8315,2.8379,2.8186,2.8379,355800.0
2009-04-21 11:00:00,4.4,4.5,4.4,4.5,805500.0,2.8315,2.8958,2.8315,2.8958,805500.0
2009-04-21 11:05:00,4.5,4.53,4.46,4.46,1139500.0,2.8958,2.9151,2.8701,2.8701,1139500.0
2009-04-21 11:10:00,4.46,4.61,4.46,4.6,633600.0,2.8701,2.9666,2.8701,2.9602,633600.0
2009-04-21 11:15:00,4.6,4.72,4.6,4.71,886600.0,2.9602,3.0374,2.9602,3.031,886600.0
2009-04-21 11:20:00,4.71,4.72,4.65,4.7,693500.0,3.031,3.0374,2.9924,3.0245,693500.0
2009-04-21 11:25:00,4.7,4.75,4.66,4.66,479000.0,3.0245,3.0567,2.9988,2.9988,479000.0
2009-04-21 11:30:00,4.67,4.69,4.61,4.69,669700.0,3.0052,3.0181,2.9666,3.0181,669700.0
2009-04-21 11:35:00,4.68,4.7,4.65,4.67,427500.0,3.0117,3.0245,2.9924,3.0052,427500.0
2009-04-21 11:40:00,4.67,4.7,4.67,4.69,258700.0,3.0052,3.0245,3.0052,3.0181,258700.0
2009-04-21 11:45:00,4.7,4.77,4.69,4.77,670100.0,3.0245,3.0696,3.0181,3.0696,670100.0
2009-04-21 11:50:00,4.77,4.78,4.7,4.7,652700.0,3.0696,3.076,3.0245,3.0245,652700.0
2009-04-21 11:55:00,4.72,4.72,4.65,4.68,425300.0,3.0374,3.0374,2.9924,3.0117,425300.0
2009-04-21 12:00:00,4.68,4.69,4.63,4.67,431000.0,3.0117,3.0181,2.9795,3.0052,431000.0
2009-04-21 12:05:00,4.67,4.78,4.66,4.75,428800.0,3.0052,3.076,2.9988,3.0567,428800.0
2009-04-21 12:10:00,4.75,4.77,4.72,4.76,355500.0,3.0567,3.0696,3.0374,3.0631,355500.0
2009-04-21 12:15:00,4.76,4.78,4.74,4.78,356900.0,3.0631,3.076,3.0503,3.076,356900.0
2009-04-21 12:20:00,4.78,4.88,4.77,4.87,730500.0,3.076,3.1404,3.0696,3.1339,730500.0
2009-04-21 12:25:00,4.88,4.91,4.87,4.89,603800.0,3.1404,3.1597,3.1339,3.1468,603800.0
2009-04-21 12:30:00,4.89,4.91,4.87,4.9,349600.0,3.1468,3.1597,3.1339,3.1532,349600.0
2009-04-21 12:35:00,4.89,4.93,4.87,4.9,460100.0,3.1468,3.1725,3.1339,3.1532,460100.0
2009-04-21 12:40:00,4.91,4.93,4.9,4.93,279000.0,3.1597,3.1725,3.1532,3.1725,279000.0
2009-04-21 12:45:00,4.93,4.94,4.89,4.9,320800.0,3.1725,3.179,3.1468,3.1532,320800.0
2009-04-21 12:50:00,4.9,4.94,4.9,4.93,322900.0,3.1532,3.179,3.1532,3.1725,322900.0
2009-04-21 12:55:00,4.93,4.94,4.83,4.85,302800.0,3.1725,3.179,3.1082,3.1211,302800.0
2009-04-21 13:00:00,4.85,4.89,4.82,4.84,468600.0,3.1211,3.1468,3.1018,3.1146,468600.0
2009-04-21 13:05:00,4.83,4.88,4.79,4.84,288200.0,3.1082,3.1404,3.0825,3.1146,288200.0
2009-04-21 13:10:00,4.84,4.96,4.83,4.95,426700.0,3.1146,3.1918,3.1082,3.1854,426700.0
2009-04-21 13:15:00,4.95,4.97,4.91,4.93,446100.0,3.1854,3.1983,3.1597,3.1725,446100.0
2009-04-21 13:20:00,4.93,4.94,4.91,4.93,342900.0,3.1725,3.179,3.1597,3.1725,342900.0
2009-04-21 13:25:00,4.92,4.93,4.87,4.91,259000.0,3.1661,3.1725,3.1339,3.1597,259000.0
2009-04-21 13:30:00,4.92,4.93,4.88,4.88,426500.0,3.1661,3.1725,3.1404,3.1404,426500.0
2009-04-21 13:35:00,4.89,4.92,4.88,4.9,199300.0,3.1468,3.1661,3.1404,3.1532,199300.0
2009-04-21 13:40:00,4.91,4.93,4.9,4.91,239500.0,3.1597,3.1725,3.1532,3.1597,239500.0
2009-04-21 13:45:00,4.91,4.95,4.91,4.94,191500.0,3.1597,3.1854,3.1597,3.179,191500.0
2009-04-21 13:50:00,4.94,4.94,4.91,4.91,117800.0,3.179,3.179,3.1597,3.1597,117800.0
2009-04-21 13:55:00,4.92,4.94,4.91,4.93,162300.0,3.1661,3.179,3.1597,3.1725,162300.0
2009-04-21 14:00:00,4.94,4.96,4.91,4.91,315100.0,3.179,3.1918,3.1597,3.1597,315100.0
2009-04-21 14:05:00,4.91,4.92,4.89,4.92,223100.0,3.1597,3.1661,3.1468,3.1661,223100.0
2009-04-21 14:10:00,4.91,4.92,4.86,4.87,201700.0,3.1597,3.1661,3.1275,3.1339,201700.0
2009-04-21 14:15:00,4.88,4.88,4.83,4.83,272200.0,3.1404,3.1404,3.1082,3.1082,272200.0
2009-04-21 14:20:00,4.83,4.84,4.8,4.81,310000.0,3.1082,3.1146,3.0889,3.0953,310000.0
2009-04-21 14:25:00,4.8,4.83,4.78,4.8,233100.0,3.0889,3.1082,3.076,3.0889,233100.0
2009-04-21 14:30:00,4.81,4.88,4.8,4.85,475300.0,3.0953,3.1404,3.0889,3.1211,475300.0
2009-04-21 14:35:00,4.86,4.9,4.85,4.88,294000.0,3.1275,3.1532,3.1211,3.1404,294000.0
2009-04-21 14:40:00,4.86,4.94,4.86,4.89,374400.0,3.1275,3.179,3.1275,3.1468,374400.0
2009-04-21 14:45:00,4.89,4.93,4.89,4.9,366500.0,3.1468,3.1725,3.1468,3.1532,366500.0
2009-04-21 14:50:00,4.9,4.92,4.88,4.9,324100.0,3.1532,3.1661,3.1404,3.1532,324100.0
2009-04-21 14:55:00,4.9,4.92,4.88,4.88,175500.0,3.1532,3.1661,3.1404,3.1404,175500.0
2009-04-21 15:00:00,4.88,4.9,4.85,4.89,185000.0,3.1404,3.1532,3.1211,3.1468,185000.0
2009-04-21 15:05:00,4.89,4.93,4.88,4.92,290700.0,3.1468,3.1725,3.1404,3.1661,290700.0
2009-04-21 15:10:00,4.92,4.93,4.86,4.9,428700.0,3.1661,3.1725,3.1275,3.1532,428700.0
2009-04-21 15:15:00,4.9,4.95,4.9,4.92,370200.0,3.1532,3.1854,3.1532,3.1661,370200.0
2009-04-21 15:20:00,4.93,4.93,4.86,4.88,225600.0,3.1725,3.1725,3.1275,3.1404,225600.0
2009-04-21 15:25:00,4.88,4.94,4.87,4.9,350600.0,3.1404,3.179,3.1339,3.1532,350600.0
2009-04-21 15:30:00,4.91,4.98,4.91,4.98,690700.0,3.1597,3.2047,3.1597,3.2047,690700.0
2009-04-21 15:35:00,4.97,5.02,4.95,5.01,1053100.0,3.1983,3.2305,3.1854,3.224,1053100.0
2009-04-21 15:40:00,5.02,5.03,4.98,5.0,748600.0,3.2305,3.2369,3.2047,3.2176,748600.0
2009-04-21 15:45:00,5.0,5.01,4.96,4.99,653100.0,3.2176,3.224,3.1918,3.2112,653100.0
2009-04-21 15:50:00,4.99,5.01,4.98,5.0,647000.0,3.2112,3.224,3.2047,3.2176,647000.0
2009-04-21 15:55:00,5.0,5.02,5.0,5.02,697000.0,3.2176,3.2305,3.2176,3.2305,697000.0
2009-04-22 09:30:00,5.07,5.27,5.04,5.27,1466300.0,3.2626,3.3913,3.2433,3.3913,1466300.0
2009-04-22 09:35:00,5.26,5.48,5.1,5.44,2666200.0,3.3849,3.5265,3.2819,3.5007,2666200.0
2009-04-22 09:40:00,5.43,5.49,5.36,5.46,2154500.0,3.4943,3.5329,3.4493,3.5136,2154500.0
2009-04-22 09:45:00,5.46,5.68,5.41,5.41,3511800.0,3.5136,3.6552,3.4814,3.4814,3511800.0
2009-04-22 09:50:00,5.41,5.61,5.37,5.53,1963900.0,3.4814,3.6101,3.4557,3.5587,1963900.0
2009-04-22 09:55:00,5.52,5.6,5.46,5.58,1351600.0,3.5522,3.6037,3.5136,3.5908,1351600.0
2009-04-22 10:00:00,5.59,5.67,5.56,5.64,1583900.0,3.5973,3.6487,3.578,3.6294,1583900.0
2009-04-22 10:05:00,5.65,5.69,5.61,5.66,1081500.0,3.6359,3.6616,3.6101,3.6423,1081500.0
2009-04-22 10:10:00,5.65,5.66,5.46,5.5,1996400.0,3.6359,3.6423,3.5136,3.5393,1996400.0
2009-04-22 10:15:00,5.5,5.61,5.49,5.58,904600.0,3.5393,3.6101,3.5329,3.5908,904600.0
2009-04-22 10:20:00,5.59,5.63,5.55,5.56,761500.0,3.5973,3.623,3.5715,3.578,761500.0
2009-04-22 10:25:00,5.56,5.64,5.56,5.61,638200.0,3.578,3.6294,3.578,3.6101,638200.0
2009-04-22 10:30:00,5.62,5.62,5.48,5.48,733200.0,3.6166,3.6166,3.5265,3.5265,733200.0
2009-04-22 10:35:00,5.48,5.54,5.47,5.5,577100.0,3.5265,3.5651,3.52,3.5393,577100.0
2009-04-22 10:40:00,5.5,5.53,5.47,5.5,383100.0,3.5393,3.5587,3.52,3.5393,383100.0
2009-04-22 10:45:00,5.49,5.5,5.44,5.47,656500.0,3.5329,3.5393,3.5007,3.52,656500.0
2009-04-22 10:50:00,5.47,5.49,5.43,5.44,634300.0,3.52,3.5329,3.4943,3.5007,634300.0
2009-04-22 10:55:00,5.43,5.46,5.41,5.42,515100.0,3.4943,3.5136,3.4814,3.4879,515100.0
2009-04-22 11:00:00,5.42,5.5,5.38,5.47,933400.0,3.4879,3.5393,3.4621,3.52,933400.0
2009-04-22 11:05:00,5.47,5.47,5.39,5.39,431500.0,3.52,3.52,3.4686,3.4686,431500.0
2009-04-22 11:10:00,5.4,5.44,5.39,5.43,281900.0,3.475,3.5007,3.4686,3.4943,281900.0
2009-04-22 11:15:00,5.43,5.45,5.4,5.44,285500.0,3.4943,3.5072,3.475,3.5007,285500.0
2009-04-22 11:20:00,5.45,5.49,5.44,5.47,382000.0,3.5072,3.5329,3.5007,3.52,382000.0
2009-04-22 11:25:00,5.47,5.49,5.45,5.49,241900.0,3.52,3.5329,3.5072,3.5329,241900.0
2009-04-22 11:30:00,5.5,5.53,5.46,5.5,550400.0,3.5393,3.5587,3.5136,3.5393,550400.0
2009-04-22 11:35:00,5.51,5.6,5.5,5.57,548100.0,3.5458,3.6037,3.5393,3.5844,548100.0
2009-04-22 11:40:00,5.57,5.62,5.57,5.58,572500.0,3.5844,3.6166,3.5844,3.5908,572500.0
2009-04-22 11:45:00,5.58,5.62,5.55,5.57,268500.0,3.5908,3.6166,3.5715,3.5844,268500.0
2009-04-22 11:50:00,5.57,5.57,5.52,5.54,168800.0,3.5844,3.5844,3.5522,3.5651,168800.0
2009-04-22 11:55:00,5.55,5.62,5.54,5.61,586500.0,3.5715,3.6166,3.5651,3.6101,586500.0
2009-04-22 12:00:00,5.61,5.62,5.53,5.55,266200.0,3.6101,3.6166,3.5587,3.5715,266200.0
2009-04-22 12:05:00,5.55,5.62,5.54,5.61,582100.0,3.5715,3.6166,3.5651,3.6101,582100.0
2009-04-22 12:10:00,5.61,5.63,5.57,5.59,349200.0,3.6101,3.623,3.5844,3.5973,349200.0
2009-04-22 12:15:00,5.59,5.63,5.57,5.62,379700.0,3.5973,3.623,3.5844,3.6166,379700.0
2009-04-22 12:20:00,5.61,5.62,5.59,5.61,661100.0,3.6101,3.6166,3.5973,3.6101,661100.0
2009-04-22 12:25:00,5.61,5.61,5.51,5.53,439000.0,3.6101,3.6101,3.5458,3.5587,439000.0
2009-04-22 12:30:00,5.52,5.55,5.48,5.54,589600.0,3.5522,3.5715,3.5265,3.5651,589600.0
2009-04-22 12:35:00,5.54,5.62,5.53,5.62,644000.0,3.5651,3.6166,3.5587,3.6166,644000.0
2009-04-22 12:40:00,5.62,5.63,5.57,5.6,777500.0,3.6166,3.623,3.5844,3.6037,777500.0
2009-04-22 12:45:00,5.6,5.62,5.47,5.52,1074200.0,3.6037,3.6166,3.52,3.5522,1074200.0
2009-04-22 12:50:00,5.52,5.55,5.5,5.52,200200.0,3.5522,3.5715,3.5393,3.5522,200200.0
2009-04-22 12:55:00,5.53,5.56,5.52,5.54,145900.0,3.5587,3.578,3.5522,3.5651,145900.0
2009-04-22 13:00:00,5.55,5.56,5.5,5.53,327200.0,3.5715,3.578,3.5393,3.5587,327200.0
2009-04-22 13:05:00,5.54,5.56,5.51,5.55,167100.0,3.5651,3.578,3.5458,3.5715,167100.0
2009-04-22 13:10:00,5.55,5.57,5.51,5.55,231700.0,3.5715,3.5844,3.5458,3.5715,231700.0
2009-04-22 13:15:00,5.55,5.6,5.54,5.6,210300.0,3.5715,3.6037,3.5651,3.6037,210300.0
2009-04-22 13:20:00,5.6,5.61,5.59,5.6,221300.0,3.6037,3.6101,3.5973,3.6037,221300.0
2009-04-22 13:25:00,5.6,5.62,5.58,5.62,244600.0,3.6037,3.6166,3.5908,3.6166,244600.0
2009-04-22 13:30:00,5.62,5.65,5.61,5.64,718000.0,3.6166,3.6359,3.6101,3.6294,718000.0
2009-04-22 13:35:00,5.64,5.7,5.63,5.67,1021200.0,3.6294,3.6681,3.623,3.6487,1021200.0
2009-04-22 13:40:00,5.66,5.7,5.64,5.65,475000.0,3.6423,3.6681,3.6294,3.6359,475000.0
2009-04-22 13:45:00,5.66,5.68,5.63,5.68,266600.0,3.6423,3.6552,3.623,3.6552,266600.0
2009-04-22 13:50:00,5.69,5.75,5.67,5.75,948500.0,3.6616,3.7002,3.6487,3.7002,948500.0
2009-04-22 13:55:00,5.75,5.75,5.66,5.71,596400.0,3.7002,3.7002,3.6423,3.6745,596400.0
2009-04-22 14:00:00,5.72,5.76,5.7,5.73,695700.0,3.6809,3.7067,3.6681,3.6874,695700.0
2009-04-22 14:05:00,5.73,5.74,5.67,5.69,794500.0,3.6874,3.6938,3.6487,3.6616,794500.0
2009-04-22 14:10:00,5.69,5.73,5.64,5.72,492500.0,3.6616,3.6874,3.6294,3.6809,492500.0
2009-04-22 14:15:00,5.72,5.76,5.7,5.73,514900.0,3.6809,3.7067,3.6681,3.6874,514900.0
2009-04-22 14:20:00,5.74,5.79,5.73,5.75,434500.0,3.6938,3.726,3.6874,3.7002,434500.0
2009-04-22 14:25:00,5.75,5.77,5.74,5.75,327500.0,3.7002,3.7131,3.6938,3.7002,327500.0
2009-04-22 14:30:00,5.75,5.82,5.74,5.78,1030600.0,3.7002,3.7453,3.6938,3.7195,1030600.0
2009-04-22 14:35:00,5.78,5.82,5.76,5.81,644300.0,3.7195,3.7453,3.7067,3.7388,644300.0
2009-04-22 14:40:00,5.81,5.82,5.76,5.77,639000.0,3.7388,3.7453,3.7067,3.7131,639000.0
2009-04-22 14:45:00,5.77,5.82,5.77,5.8,377100.0,3.7131,3.7453,3.7131,3.7324,377100.0
2009-04-22 14:50:00,5.79,5.85,5.79,5.83,585300.0,3.726,3.7646,3.726,3.7517,585300.0
2009-04-22 14:55:00,5.83,5.86,5.75,5.8,824000.0,3.7517,3.771,3.7002,3.7324,824000.0
2009-04-22 15:00:00,5.8,5.8,5.72,5.79,1221700.0,3.7324,3.7324,3.6809,3.726,1221700.0
2009-04-22 15:05:00,5.79,5.84,5.78,5.81,486600.0,3.726,3.7581,3.7195,3.7388,486600.0
2009-04-22 15:10:00,5.81,5.85,5.8,5.84,847900.0,3.7388,3.7646,3.7324,3.7581,847900.0
2009-04-22 15:15:00,5.83,5.86,5.81,5.85,785100.0,3.7517,3.771,3.7388,3.7646,785100.0
2009-04-22 15:20:00,5.85,5.89,5.83,5.88,1129800.0,3.7646,3.7903,3.7517,3.7839,1129800.0
2009-04-22 15:25:00,5.87,5.97,5.86,5.96,1585000.0,3.7774,3.8418,3.771,3.8354,1585000.0
2009-04-22 15:30:00,5.96,5.98,5.88,5.95,1161600.0,3.8354,3.8482,3.7839,3.8289,1161600.0
2009-04-22 15:35:00,5.95,5.96,5.86,5.87,1945700.0,3.8289,3.8354,3.771,3.7774,1945700.0
2009-04-22 15:40:00,5.87,5.91,5.8,5.81,1366700.0,3.7774,3.8032,3.7324,3.7388,1366700.0
2009-04-22 15:45:00,5.81,5.84,5.66,5.71,1829000.0,3.7388,3.7581,3.6423,3.6745,1829000.0
2009-04-22 15:50:00,5.71,5.71,5.56,5.67,1744800.0,3.6745,3.6745,3.578,3.6487,1744800.0
2009-04-22 15:55:00,5.67,5.68,5.61,5.64,1338200.0,3.6487,3.6552,3.6101,3.6294,1338200.0
2009-04-23 09:30:00,6.01,6.2,5.9,6.09,3219900.0,3.8675,3.9898,3.7968,3.919,3219900.0
2009-04-23 09:35:00,6.09,6.35,6.03,6.32,3861700.0,3.919,4.0863,3.8804,4.067,3861700.0
2009-04-23 09:40:00,6.32,6.4,6.25,6.31,2393500.0,4.067,4.1185,4.022,4.0606,2393500.0
2009-04-23 09:45:00,6.32,6.34,6.13,6.2,2281800.0,4.067,4.0799,3.9448,3.9898,2281800.0
2009-04-23 09:50:00,6.21,6.28,6.17,6.22,1502200.0,3.9962,4.0413,3.9705,4.0027,1502200.0
2009-04-23 09:55:00,6.21,6.35,6.18,6.29,2735600.0,3.9962,4.0863,3.9769,4.0477,2735600.0
2009-04-23 10:00:00,6.29,6.29,6.15,6.17,1373300.0,4.0477,4.0477,3.9576,3.9705,1373300.0
2009-04-23 10:05:00,6.18,6.32,6.15,6.22,1462100.0,3.9769,4.067,3.9576,4.0027,1462100.0
2009-04-23 10:10:00,6.22,6.29,6.18,6.2,792200.0,4.0027,4.0477,3.9769,3.9898,792200.0
2009-04-23 10:15:00,6.19,6.26,6.18,6.22,680100.0,3.9834,4.0284,3.9769,4.0027,680100.0
2009-04-23 10:20:00,6.22,6.27,6.16,6.27,1029000.0,4.0027,4.0349,3.9641,4.0349,1029000.0
2009-04-23 10:25:00,6.27,6.32,6.24,6.32,1242300.0,4.0349,4.067,4.0156,4.067,1242300.0
2009-04-23 10:30:00,6.32,6.33,6.25,6.26,726300.0,4.067,4.0735,4.022,4.0284,726300.0
2009-04-23 10:35:00,6.26,6.32,6.26,6.27,486400.0,4.0284,4.067,4.0284,4.0349,486400.0
2009-04-23 10:40:00,6.27,6.27,6.17,6.17,531800.0,4.0349,4.0349,3.9705,3.9705,531800.0
2009-04-23 10:45:00,6.17,6.23,6.17,6.21,501500.0,3.9705,4.0091,3.9705,3.9962,501500.0
2009-04-23 10:50:00,6.22,6.22,6.18,6.19,428900.0,4.0027,4.0027,3.9769,3.9834,428900.0
2009-04-23 10:55:00,6.19,6.22,6.17,6.18,586200.0,3.9834,4.0027,3.9705,3.9769,586200.0
2009-04-23 11:00:00,6.18,6.19,6.02,6.12,1508200.0,3.9769,3.9834,3.874,3.9383,1508200.0
2009-04-23 11:05:00,6.1,6.14,6.06,6.11,872500.0,3.9255,3.9512,3.8997,3.9319,872500.0
2009-04-23 11:10:00,6.11,6.15,6.08,6.1,479000.0,3.9319,3.9576,3.9126,3.9255,479000.0
2009-04-23 11:15:00,6.11,6.11,6.06,6.07,699600.0,3.9319,3.9319,3.8997,3.9062,699600.0
2009-04-23 11:20:00,6.08,6.18,6.07,6.13,408100.0,3.9126,3.9769,3.9062,3.9448,408100.0
2009-04-23 11:25:00,6.13,6.16,6.07,6.08,701400.0,3.9448,3.9641,3.9062,3.9126,701400.0
2009-04-23 11:30:00,6.07,6.11,6.07,6.11,392300.0,3.9062,3.9319,3.9062,3.9319,392300.0
2009-04-23 11:35:00,6.12,6.13,6.05,6.05,330200.0,3.9383,3.9448,3.8933,3.8933,330200.0
2009-04-23 11:40:00,6.05,6.08,6.05,6.07,426800.0,3.8933,3.9126,3.8933,3.9062,426800.0
2009-04-23 11:45:00,6.07,6.07,5.76,5.8,1864400.0,3.9062,3.9062,3.7067,3.7324,1864400.0
2009-04-23 11:50:00,5.81,5.99,5.8,5.96,1081100.0,3.7388,3.8547,3.7324,3.8354,1081100.0
2009-04-23 11:55:00,5.95,6.03,5.88,6.01,615100.0,3.8289,3.8804,3.7839,3.8675,615100.0
2009-04-23 12:00:00,6.01,6.05,5.97,6.01,536900.0,3.8675,3.8933,3.8418,3.8675,536900.0
2009-04-23 12:05:00,6.01,6.01,5.9,5.9,363500.0,3.8675,3.8675,3.7968,3.7968,363500.0
2009-04-23 12:10:00,5.9,5.97,5.9,5.97,249400.0,3.7968,3.8418,3.7968,3.8418,249400.0
2009-04-23 12:15:00,5.96,6.05,5.95,6.0,636200.0,3.8354,3.8933,3.8289,3.8611,636200.0
2009-04-23 12:20:00,6.0,6.04,5.99,6.01,333400.0,3.8611,3.8868,3.8547,3.8675,333400.0
2009-04-23 12:25:00,6.01,6.02,6.0,6.0,221200.0,3.8675,3.874,3.8611,3.8611,221200.0
2009-04-23 12:30:00,6.0,6.04,5.9,5.94,439700.0,3.8611,3.8868,3.7968,3.8225,439700.0
2009-04-23 12:35:00,5.94,6.0,5.93,6.0,199200.0,3.8225,3.8611,3.8161,3.8611,199200.0
2009-04-23 12:40:00,6.0,6.09,5.99,6.05,544700.0,3.8611,3.919,3.8547,3.8933,544700.0
2009-04-23 12:45:00,6.04,6.07,6.0,6.01,294400.0,3.8868,3.9062,3.8611,3.8675,294400.0
2009-04-23 12:50:00,6.01,6.01,5.99,5.99,201600.0,3.8675,3.8675,3.8547,3.8547,201600.0
2009-04-23 12:55:00,6.0,6.07,5.99,6.02,274900.0,3.8611,3.9062,3.8547,3.874,274900.0
2009-04-23 13:00:00,6.02,6.12,6.02,6.08,571200.0,3.874,3.9383,3.874,3.9126,571200.0
2009-04-23 13:05:00,6.08,6.1,6.05,6.08,238900.0,3.9126,3.9255,3.8933,3.9126,238900.0
2009-04-23 13:10:00,6.08,6.08,6.02,6.04,180800.0,3.9126,3.9126,3.874,3.8868,180800.0
2009-04-23 13:15:00,6.05,6.1,6.03,6.08,285000.0,3.8933,3.9255,3.8804,3.9126,285000.0
2009-04-23 13:20:00,6.09,6.14,6.07,6.13,483300.0,3.919,3.9512,3.9062,3.9448,483300.0
2009-04-23 13:25:00,6.12,6.17,6.12,6.14,526400.0,3.9383,3.9705,3.9383,3.9512,526400.0
2009-04-23 13:30:00,6.13,6.16,6.08,6.15,658800.0,3.9448,3.9641,3.9126,3.9576,658800.0
2009-04-23 13:35:00,6.15,6.19,6.15,6.16,438100.0,3.9576,3.9834,3.9576,3.9641,438100.0
2009-04-23 13:40:00,6.17,6.17,6.14,6.16,250200.0,3.9705,3.9705,3.9512,3.9641,250200.0
2009-04-23 13:45:00,6.17,6.17,6.15,6.16,471500.0,3.9705,3.9705,3.9576,3.9641,471500.0
2009-04-23 13:50:00,6.15,6.21,6.14,6.21,690900.0,3.9576,3.9962,3.9512,3.9962,690900.0
2009-04-23 13:55:00,6.21,6.25,6.2,6.22,385000.0,3.9962,4.022,3.9898,4.0027,385000.0
2009-04-23 14:00:00,6.23,6.24,6.17,6.23,612000.0,4.0091,4.0156,3.9705,4.0091,612000.0
2009-04-23 14:05:00,6.23,6.24,6.19,6.21,636000.0,4.0091,4.0156,3.9834,3.9962,636000.0
2009-04-23 14:10:00,6.2,6.24,6.18,6.23,526200.0,3.9898,4.0156,3.9769,4.0091,526200.0
2009-04-23 14:15:00,6.23,6.25,6.23,6.23,404600.0,4.0091,4.022,4.0091,4.0091,404600.0
2009-04-23 14:20:00,6.24,6.26,6.2,6.26,473300.0,4.0156,4.0284,3.9898,4.0284,473300.0
2009-04-23 14:25:00,6.25,6.29,6.24,6.26,725000.0,4.022,4.0477,4.0156,4.0284,725000.0
2009-04-23 14:30:00,6.26,6.3,6.26,6.29,560800.0,4.0284,4.0542,4.0284,4.0477,560800.0
2009-04-23 14:35:00,6.29,6.35,6.28,6.33,802000.0,4.0477,4.0863,4.0413,4.0735,802000.0
2009-04-23 14:40:00,6.33,6.34,6.29,6.31,735600.0,4.0735,4.0799,4.0477,4.0606,735600.0
2009-04-23 14:45:00,6.32,6.33,6.28,6.29,820100.0,4.067,4.0735,4.0413,4.0477,820100.0
2009-04-23 14:50:00,6.29,6.3,6.29,6.29,478400.0,4.0477,4.0542,4.0477,4.0477,478400.0
2009-04-23 14:55:00,6.29,6.3,6.23,6.24,1287800.0,4.0477,4.0542,4.0091,4.0156,1287800.0
2009-04-23 15:00:00,6.24,6.25,6.2,6.25,692000.0,4.0156,4.022,3.9898,4.022,692000.0
2009-04-23 15:05:00,6.24,6.24,6.21,6.21,518300.0,4.0156,4.0156,3.9962,3.9962,518300.0
2009-04-23 15:10:00,6.21,6.22,6.19,6.2,1017100.0,3.9962,4.0027,3.9834,3.9898,1017100.0
2009-04-23 15:15:00,6.21,6.23,6.17,6.23,837000.0,3.9962,4.0091,3.9705,4.0091,837000.0
2009-04-23 15:20:00,6.24,6.24,6.13,6.2,1075100.0,4.0156,4.0156,3.9448,3.9898,1075100.0
2009-04-23 15:25:00,6.2,6.25,6.17,6.23,678800.0,3.9898,4.022,3.9705,4.0091,678800.0
2009-04-23 15:30:00,6.23,6.28,6.22,6.23,973200.0,4.0091,4.0413,4.0027,4.0091,973200.0
2009-04-23 15:35:00,6.23,6.26,6.19,6.2,1232500.0,4.0091,4.0284,3.9834,3.9898,1232500.0
2009-04-23 15:40:00,6.21,6.27,6.13,6.23,1068700.0,3.9962,4.0349,3.9448,4.0091,1068700.0
2009-04-23 15:45:00,6.23,6.25,6.19,6.24,551500.0,4.0091,4.022,3.9834,4.0156,551500.0
2009-04-23 15:50:00,6.24,6.29,6.21,6.28,922200.0,4.0156,4.0477,3.9962,4.0413,922200.0
2009-04-23 15:55:00,6.28,6.28,6.22,6.26,1163900.0,4.0413,4.0413,4.0027,4.0284,1163900.0
2009-04-24 09:30:00,6.5,6.56,6.45,6.52,1839300.0,4.1829,4.2215,4.1507,4.1957,1839300.0
2009-04-24 09:35:00,6.52,6.74,6.51,6.66,2575700.0,4.1957,4.3373,4.1893,4.2858,2575700.0
2009-04-24 09:40:00,6.66,6.78,6.62,6.76,2027200.0,4.2858,4.3631,4.2601,4.3502,2027200.0
2009-04-24 09:45:00,6.77,6.83,6.72,6.82,1736000.0,4.3566,4.3952,4.3244,4.3888,1736000.0
2009-04-24 09:50:00,6.82,6.98,6.81,6.98,3081400.0,4.3888,4.4918,4.3824,4.4918,3081400.0
2009-04-24 09:55:00,6.97,7.04,6.87,7.0,3757500.0,4.4853,4.5304,4.421,4.5046,3757500.0
2009-04-24 10:00:00,7.0,7.0,6.86,6.93,2068400.0,4.5046,4.5046,4.4145,4.4596,2068400.0
2009-04-24 10:05:00,6.93,6.98,6.92,6.96,1068000.0,4.4596,4.4918,4.4531,4.4789,1068000.0
2009-04-24 10:10:00,6.95,6.96,6.88,6.91,1483200.0,4.4724,4.4789,4.4274,4.4467,1483200.0
2009-04-24 10:15:00,6.91,6.99,6.88,6.99,1318400.0,4.4467,4.4982,4.4274,4.4982,1318400.0
2009-04-24 10:20:00,6.99,6.99,6.91,6.95,1990900.0,4.4982,4.4982,4.4467,4.4724,1990900.0
2009-04-24 10:25:00,6.94,6.99,6.94,6.97,972100.0,4.466,4.4982,4.466,4.4853,972100.0
2009-04-24 10:30:00,6.97,7.08,6.97,7.06,2131500.0,4.4853,4.5561,4.4853,4.5432,2131500.0
2009-04-24 10:35:00,7.06,7.1,6.99,7.04,1654500.0,4.5432,4.569,4.4982,4.5304,1654500.0
2009-04-24 10:40:00,7.03,7.08,7.02,7.04,886700.0,4.5239,4.5561,4.5175,4.5304,886700.0
2009-04-24 10:45:00,7.05,7.08,7.01,7.05,1415400.0,4.5368,4.5561,4.5111,4.5368,1415400.0
2009-04-24 10:50:00,7.06,7.19,7.05,7.18,1774900.0,4.5432,4.6269,4.5368,4.6205,1774900.0
2009-04-24 10:55:00,7.18,7.28,7.16,7.28,2045400.0,4.6205,4.6848,4.6076,4.6848,2045400.0
2009-04-24 11:00:00,7.28,7.32,7.15,7.17,1898200.0,4.6848,4.7106,4.6012,4.614,1898200.0
2009-04-24 11:05:00,7.18,7.23,7.08,7.19,1330600.0,4.6205,4.6526,4.5561,4.6269,1330600.0
2009-04-24 11:10:00,7.19,7.2,7.11,7.14,554500.0,4.6269,4.6333,4.5754,4.5947,554500.0
2009-04-24 11:15:00,7.14,7.22,7.12,7.18,753300.0,4.5947,4.6462,4.5818,4.6205,753300.0
2009-04-24 11:20:00,7.17,7.21,7.13,7.13,717800.0,4.614,4.6398,4.5883,4.5883,717800.0
2009-04-24 11:25:00,7.13,7.27,7.13,7.27,966100.0,4.5883,4.6784,4.5883,4.6784,966100.0
2009-04-24 11:30:00,7.26,7.29,7.21,7.29,814400.0,4.6719,4.6912,4.6398,4.6912,814400.0
2009-04-24 11:35:00,7.29,7.34,7.27,7.3,1150800.0,4.6912,4.7234,4.6784,4.6977,1150800.0
2009-04-24 11:40:00,7.3,7.35,7.26,7.33,692600.0,4.6977,4.7299,4.6719,4.717,692600.0
2009-04-24 11:45:00,7.32,7.38,7.29,7.35,1289000.0,4.7106,4.7492,4.6912,4.7299,1289000.0
2009-04-24 11:50:00,7.36,7.36,7.25,7.25,834100.0,4.7363,4.7363,4.6655,4.6655,834100.0
2009-04-24 11:55:00,7.25,7.32,7.24,7.3,769000.0,4.6655,4.7106,4.6591,4.6977,769000.0
2009-04-24 12:00:00,7.31,7.34,7.27,7.33,785900.0,4.7041,4.7234,4.6784,4.717,785900.0
2009-04-24 12:05:00,7.32,7.35,7.28,7.3,739400.0,4.7106,4.7299,4.6848,4.6977,739400.0
2009-04-24 12:10:00,7.31,7.33,7.28,7.3,839000.0,4.7041,4.717,4.6848,4.6977,839000.0
2009-04-24 12:15:00,7.3,7.32,7.29,7.32,742000.0,4.6977,4.7106,4.6912,4.7106,742000.0
2009-04-24 12:20:00,7.32,7.33,7.26,7.32,774200.0,4.7106,4.717,4.6719,4.7106,774200.0
2009-04-24 12:25:00,7.33,7.34,7.27,7.27,798800.0,4.717,4.7234,4.6784,4.6784,798800.0
2009-04-24 12:30:00,7.27,7.29,7.27,7.28,349600.0,4.6784,4.6912,4.6784,4.6848,349600.0
2009-04-24 12:35:00,7.28,7.33,7.28,7.33,333100.0,4.6848,4.717,4.6848,4.717,333100.0
2009-04-24 12:40:00,7.32,7.35,7.29,7.33,535300.0,4.7106,4.7299,4.6912,4.717,535300.0
2009-04-24 12:45:00,7.33,7.35,7.31,7.33,436100.0,4.717,4.7299,4.7041,4.717,436100.0
2009-04-24 12:50:00,7.32,7.34,7.3,7.32,522800.0,4.7106,4.7234,4.6977,4.7106,522800.0
2009-04-24 12:55:00,7.32,7.34,7.31,7.34,367500.0,4.7106,4.7234,4.7041,4.7234,367500.0
2009-04-24 13:00:00,7.33,7.35,7.32,7.34,672200.0,4.717,4.7299,4.7106,4.7234,672200.0
2009-04-24 13:05:00,7.34,7.41,7.34,7.4,879800.0,4.7234,4.7685,4.7234,4.762,879800.0
2009-04-24 13:10:00,7.41,7.44,7.36,7.36,635500.0,4.7685,4.7878,4.7363,4.7363,635500.0
2009-04-24 13:15:00,7.36,7.42,7.31,7.4,486400.0,4.7363,4.7749,4.7041,4.762,486400.0
2009-04-24 13:20:00,7.4,7.41,7.31,7.37,783200.0,4.762,4.7685,4.7041,4.7427,783200.0
2009-04-24 13:25:00,7.37,7.4,7.33,7.35,484600.0,4.7427,4.762,4.717,4.7299,484600.0
2009-04-24 13:30:00,7.35,7.36,7.24,7.25,1408600.0,4.7299,4.7363,4.6591,4.6655,1408600.0
2009-04-24 13:35:00,7.25,7.28,7.21,7.21,1111000.0,4.6655,4.6848,4.6398,4.6398,1111000.0
2009-04-24 13:40:00,7.21,7.24,7.17,7.23,1847100.0,4.6398,4.6591,4.614,4.6526,1847100.0
2009-04-24 13:45:00,7.22,7.26,7.21,7.23,368300.0,4.6462,4.6719,4.6398,4.6526,368300.0
2009-04-24 13:50:00,7.22,7.33,7.2,7.31,635600.0,4.6462,4.717,4.6333,4.7041,635600.0
2009-04-24 13:55:00,7.31,7.33,7.23,7.23,1007300.0,4.7041,4.717,4.6526,4.6526,1007300.0
2009-04-24 14:00:00,7.24,7.3,7.18,7.25,1191000.0,4.6591,4.6977,4.6205,4.6655,1191000.0
2009-04-24 14:05:00,7.25,7.27,7.21,7.23,900500.0,4.6655,4.6784,4.6398,4.6526,900500.0
2009-04-24 14:10:00,7.22,7.24,7.12,7.14,1268300.0,4.6462,4.6591,4.5818,4.5947,1268300.0
2009-04-24 14:15:00,7.13,7.25,7.13,7.25,3176500.0,4.5883,4.6655,4.5883,4.6655,3176500.0
2009-04-24 14:20:00,7.25,7.33,7.24,7.3,1231500.0,4.6655,4.717,4.6591,4.6977,1231500.0
2009-04-24 14:25:00,7.3,7.34,7.26,7.34,784300.0,4.6977,4.7234,4.6719,4.7234,784300.0
2009-04-24 14:30:00,7.34,7.41,7.33,7.38,841300.0,4.7234,4.7685,4.717,4.7492,841300.0
2009-04-24 14:35:00,7.38,7.49,7.38,7.48,995900.0,4.7492,4.8199,4.7492,4.8135,995900.0
2009-04-24 14:40:00,7.48,7.49,7.45,7.47,491000.0,4.8135,4.8199,4.7942,4.8071,491000.0
2009-04-24 14:45:00,7.48,7.5,7.38,7.47,1300100.0,4.8135,4.8264,4.7492,4.8071,1300100.0
2009-04-24 14:50:00,7.46,7.5,7.41,7.44,500300.0,4.8006,4.8264,4.7685,4.7878,500300.0
2009-04-24 14:55:00,7.45,7.48,7.42,7.46,580200.0,4.7942,4.8135,4.7749,4.8006,580200.0
2009-04-24 15:00:00,7.45,7.5,7.45,7.47,704200.0,4.7942,4.8264,4.7942,4.8071,704200.0
2009-04-24 15:05:00,7.47,7.51,7.44,7.45,904800.0,4.8071,4.8328,4.7878,4.7942,904800.0
2009-04-24 15:10:00,7.45,7.46,7.31,7.32,1001800.0,4.7942,4.8006,4.7041,4.7106,1001800.0
2009-04-24 15:15:00,7.32,7.4,7.3,7.39,705900.0,4.7106,4.762,4.6977,4.7556,705900.0
2009-04-24 15:20:00,7.38,7.42,7.35,7.42,598000.0,4.7492,4.7749,4.7299,4.7749,598000.0
2009-04-24 15:25:00,7.42,7.42,7.34,7.36,606200.0,4.7749,4.7749,4.7234,4.7363,606200.0
2009-04-24 15:30:00,7.36,7.37,7.31,7.33,759100.0,4.7363,4.7427,4.7041,4.717,759100.0
2009-04-24 15:35:00,7.32,7.35,7.26,7.3,1075600.0,4.7106,4.7299,4.6719,4.6977,1075600.0
2009-04-24 15:40:00,7.3,7.36,7.29,7.31,772800.0,4.6977,4.7363,4.6912,4.7041,772800.0
2009-04-24 15:45:00,7.31,7.35,7.3,7.33,470600.0,4.7041,4.7299,4.6977,4.717,470600.0
2009-04-24 15:50:00,7.33,7.34,7.3,7.3,694800.0,4.717,4.7234,4.6977,4.6977,694800.0
2009-04-24 15:55:00,7.3,7.4,7.23,7.4,2216900.0,4.6977,4.762,4.6526,4.762,2216900.0
2009-04-27 09:30:00,6.85,7.05,6.69,7.04,4158200.0,4.4081,4.5368,4.3051,4.5304,4158200.0
2009-04-27 09:35:00,7.05,7.09,6.95,6.98,2027200.0,4.5368,4.5625,4.4724,4.4918,2027200.0
2009-04-27 09:40:00,6.98,7.0,6.92,6.98,1658300.0,4.4918,4.5046,4.4531,4.4918,1658300.0
2009-04-27 09:45:00,6.98,7.16,6.98,7.13,2134400.0,4.4918,4.6076,4.4918,4.5883,2134400.0
2009-04-27 09:50:00,7.13,7.13,7.08,7.12,1454500.0,4.5883,4.5883,4.5561,4.5818,1454500.0
2009-04-27 09:55:00,7.12,7.12,7.0,7.11,2435900.0,4.5818,4.5818,4.5046,4.5754,2435900.0
2009-04-27 10:00:00,7.1,7.13,7.04,7.12,1327700.0,4.569,4.5883,4.5304,4.5818,1327700.0
2009-04-27 10:05:00,7.12,7.13,7.06,7.08,1139500.0,4.5818,4.5883,4.5432,4.5561,1139500.0
2009-04-27 10:10:00,7.07,7.13,7.0,7.04,1627100.0,4.5497,4.5883,4.5046,4.5304,1627100.0
2009-04-27 10:15:00,7.04,7.11,7.03,7.11,869500.0,4.5304,4.5754,4.5239,4.5754,869500.0
2009-04-27 10:20:00,7.1,7.13,7.04,7.09,944600.0,4.569,4.5883,4.5304,4.5625,944600.0
2009-04-27 10:25:00,7.1,7.13,7.09,7.12,600600.0,4.569,4.5883,4.5625,4.5818,600600.0
2009-04-27 10:30:00,7.12,7.12,7.0,7.08,1378200.0,4.5818,4.5818,4.5046,4.5561,1378200.0
2009-04-27 10:35:00,7.08,7.12,7.07,7.1,983100.0,4.5561,4.5818,4.5497,4.569,983100.0
2009-04-27 10:40:00,7.1,7.12,7.08,7.1,724000.0,4.569,4.5818,4.5561,4.569,724000.0
2009-04-27 10:45:00,7.11,7.12,7.1,7.11,419800.0,4.5754,4.5818,4.569,4.5754,419800.0
2009-04-27 10:50:00,7.11,7.15,7.1,7.1,749100.0,4.5754,4.6012,4.569,4.569,749100.0
2009-04-27 10:55:00,7.1,7.13,7.06,7.1,765800.0,4.569,4.5883,4.5432,4.569,765800.0
2009-04-27 11:00:00,7.1,7.11,7.09,7.11,726200.0,4.569,4.5754,4.5625,4.5754,726200.0
2009-04-27 11:05:00,7.1,7.11,7.09,7.1,345400.0,4.569,4.5754,4.5625,4.569,345400.0
2009-04-27 11:10:00,7.1,7.11,7.08,7.1,1042900.0,4.569,4.5754,4.5561,4.569,1042900.0
2009-04-27 11:15:00,7.1,7.11,7.09,7.11,482500.0,4.569,4.5754,4.5625,4.5754,482500.0
2009-04-27 11:20:00,7.1,7.11,7.05,7.06,475600.0,4.569,4.5754,4.5368,4.5432,475600.0
2009-04-27 11:25:00,7.06,7.07,7.03,7.04,432900.0,4.5432,4.5497,4.5239,4.5304,432900.0
2009-04-27 11:30:00,7.03,7.04,7.01,7.01,1005000.0,4.5239,4.5304,4.5111,4.5111,1005000.0
2009-04-27 11:35:00,7.01,7.02,6.95,7.0,1476300.0,4.5111,4.5175,4.4724,4.5046,1476300.0
2009-04-27 11:40:00,7.0,7.02,6.98,7.02,652300.0,4.5046,4.5175,4.4918,4.5175,652300.0
2009-04-27 11:45:00,7.02,7.03,6.99,7.01,937900.0,4.5175,4.5239,4.4982,4.5111,937900.0
2009-04-27 11:50:00,7.02,7.07,7.01,7.07,542600.0,4.5175,4.5497,4.5111,4.5497,542600.0
2009-04-27 11:55:00,7.07,7.09,7.05,7.09,493200.0,4.5497,4.5625,4.5368,4.5625,493200.0
2009-04-27 12:00:00,7.09,7.12,7.04,7.12,1187800.0,4.5625,4.5818,4.5304,4.5818,1187800.0
2009-04-27 12:05:00,7.12,7.12,7.09,7.09,331500.0,4.5818,4.5818,4.5625,4.5625,331500.0
2009-04-27 12:10:00,7.09,7.11,7.09,7.1,512500.0,4.5625,4.5754,4.5625,4.569,512500.0
2009-04-27 12:15:00,7.1,7.1,7.05,7.09,744800.0,4.569,4.569,4.5368,4.5625,744800.0
2009-04-27 12:20:00,7.09,7.09,7.03,7.03,460000.0,4.5625,4.5625,4.5239,4.5239,460000.0
2009-04-27 12:25:00,7.03,7.08,7.01,7.07,745200.0,4.5239,4.5561,4.5111,4.5497,745200.0
2009-04-27 12:30:00,7.07,7.08,7.06,7.06,90600.0,4.5497,4.5561,4.5432,4.5432,90600.0
2009-04-27 12:35:00,7.06,7.08,7.05,7.08,604700.0,4.5432,4.5561,4.5368,4.5561,604700.0
2009-04-27 12:40:00,7.07,7.08,6.97,7.01,1210800.0,4.5497,4.5561,4.4853,4.5111,1210800.0
2009-04-27 12:45:00,7.01,7.01,6.93,6.94,997100.0,4.5111,4.5111,4.4596,4.466,997100.0
2009-04-27 12:50:00,6.94,6.95,6.83,6.84,1523700.0,4.466,4.4724,4.3952,4.4017,1523700.0
2009-04-27 12:55:00,6.84,6.87,6.75,6.78,1690000.0,4.4017,4.421,4.3437,4.3631,1690000.0
2009-04-27 13:00:00,6.78,6.79,6.7,6.75,2103400.0,4.3631,4.3695,4.3116,4.3437,2103400.0
2009-04-27 13:05:00,6.75,6.81,6.71,6.8,1306700.0,4.3437,4.3824,4.318,4.3759,1306700.0
2009-04-27 13:10:00,6.8,6.92,6.8,6.86,1546500.0,4.3759,4.4531,4.3759,4.4145,1546500.0
2009-04-27 13:15:00,6.86,6.87,6.77,6.78,1190800.0,4.4145,4.421,4.3566,4.3631,1190800.0
2009-04-27 13:20:00,6.78,6.79,6.72,6.73,1143800.0,4.3631,4.3695,4.3244,4.3309,1143800.0
2009-04-27 13:25:00,6.73,6.81,6.72,6.76,446800.0,4.3309,4.3824,4.3244,4.3502,446800.0
2009-04-27 13:30:00,6.76,6.79,6.74,6.79,385700.0,4.3502,4.3695,4.3373,4.3695,385700.0
2009-04-27 13:35:00,6.78,6.81,6.74,6.8,566800.0,4.3631,4.3824,4.3373,4.3759,566800.0
2009-04-27 13:40:00,6.8,6.87,6.8,6.85,418700.0,4.3759,4.421,4.3759,4.4081,418700.0
2009-04-27 13:45:00,6.85,6.86,6.81,6.83,421000.0,4.4081,4.4145,4.3824,4.3952,421000.0
2009-04-27 13:50:00,6.82,6.85,6.76,6.79,806600.0,4.3888,4.4081,4.3502,4.3695,806600.0
2009-04-27 13:55:00,6.79,6.82,6.78,6.81,782900.0,4.3695,4.3888,4.3631,4.3824,782900.0
2009-04-27 14:00:00,6.81,6.82,6.8,6.82,302800.0,4.3824,4.3888,4.3759,4.3888,302800.0
2009-04-27 14:05:00,6.82,6.85,6.79,6.81,1118100.0,4.3888,4.4081,4.3695,4.3824,1118100.0
2009-04-27 14:10:00,6.81,6.84,6.78,6.79,834100.0,4.3824,4.4017,4.3631,4.3695,834100.0
2009-04-27 14:15:00,6.8,6.84,6.79,6.82,684500.0,4.3759,4.4017,4.3695,4.3888,684500.0
2009-04-27 14:20:00,6.82,6.84,6.8,6.83,332700.0,4.3888,4.4017,4.3759,4.3952,332700.0
2009-04-27 14:25:00,6.83,6.85,6.82,6.84,337300.0,4.3952,4.4081,4.3888,4.4017,337300.0
2009-04-27 14:30:00,6.83,6.84,6.78,6.83,2443700.0,4.3952,4.4017,4.3631,4.3952,2443700.0
2009-04-27 14:35:00,6.83,6.86,6.82,6.85,318400.0,4.3952,4.4145,4.3888,4.4081,318400.0
2009-04-27 14:40:00,6.85,6.86,6.82,6.84,561900.0,4.4081,4.4145,4.3888,4.4017,561900.0
2009-04-27 14:45:00,6.83,6.84,6.82,6.82,204400.0,4.3952,4.4017,4.3888,4.3888,204400.0
2009-04-27 14:50:00,6.82,6.85,6.79,6.8,593800.0,4.3888,4.4081,4.3695,4.3759,593800.0
2009-04-27 14:55:00,6.8,6.85,6.8,6.85,551300.0,4.3759,4.4081,4.3759,4.4081,551300.0
2009-04-27 15:00:00,6.85,6.86,6.81,6.84,592100.0,4.4081,4.4145,4.3824,4.4017,592100.0
2009-04-27 15:05:00,6.83,6.84,6.82,6.82,950300.0,4.3952,4.4017,4.3888,4.3888,950300.0
2009-04-27 15:10:00,6.82,6.85,6.82,6.83,618100.0,4.3888,4.4081,4.3888,4.3952,618100.0
2009-04-27 15:15:00,6.84,6.89,6.83,6.88,444900.0,4.4017,4.4338,4.3952,4.4274,444900.0
2009-04-27 15:20:00,6.88,6.88,6.83,6.84,401400.0,4.4274,4.4274,4.3952,4.4017,401400.0
2009-04-27 15:25:00,6.83,6.84,6.72,6.77,910400.0,4.3952,4.4017,4.3244,4.3566,910400.0
2009-04-27 15:30:00,6.76,6.8,6.75,6.8,568400.0,4.3502,4.3759,4.3437,4.3759,568400.0
2009-04-27 15:35:00,6.8,6.84,6.79,6.81,556900.0,4.3759,4.4017,4.3695,4.3824,556900.0
2009-04-27 15:40:00,6.82,6.88,6.8,6.88,673500.0,4.3888,4.4274,4.3759,4.4274,673500.0
2009-04-27 15:45:00,6.88,6.96,6.87,6.93,1279800.0,4.4274,4.4789,4.421,4.4596,1279800.0
2009-04-27 15:50:00,6.93,6.93,6.87,6.91,970500.0,4.4596,4.4596,4.421,4.4467,970500.0
2009-04-27 15:55:00,6.91,6.94,6.88,6.9,1235400.0,4.4467,4.466,4.4274,4.4403,1235400.0
2009-04-28 09:30:00,6.5,6.62,6.5,6.62,2080900.0,4.1829,4.2601,4.1829,4.2601,2080900.0
2009-04-28 09:35:00,6.62,6.67,6.57,6.67,1195100.0,4.2601,4.2923,4.2279,4.2923,1195100.0
2009-04-28 09:40:00,6.68,6.7,6.6,6.65,1267400.0,4.2987,4.3116,4.2472,4.2794,1267400.0
2009-04-28 09:45:00,6.65,6.68,6.6,6.66,804700.0,4.2794,4.2987,4.2472,4.2858,804700.0
2009-04-28 09:50:00,6.66,6.69,6.61,6.64,722500.0,4.2858,4.3051,4.2537,4.273,722500.0
2009-04-28 09:55:00,6.64,6.65,6.61,6.62,693000.0,4.273,4.2794,4.2537,4.2601,693000.0
2009-04-28 10:00:00,6.63,6.7,6.63,6.65,885300.0,4.2665,4.3116,4.2665,4.2794,885300.0
2009-04-28 10:05:00,6.65,6.73,6.63,6.71,1205000.0,4.2794,4.3309,4.2665,4.318,1205000.0
2009-04-28 10:10:00,6.71,6.72,6.64,6.67,682100.0,4.318,4.3244,4.273,4.2923,682100.0
2009-04-28 10:15:00,6.67,6.69,6.65,6.67,378400.0,4.2923,4.3051,4.2794,4.2923,378400.0
2009-04-28 10:20:00,6.67,6.74,6.66,6.71,750400.0,4.2923,4.3373,4.2858,4.318,750400.0
2009-04-28 10:25:00,6.7,6.78,6.68,6.78,799800.0,4.3116,4.3631,4.2987,4.3631,799800.0
2009-04-28 10:30:00,6.77,6.8,6.75,6.78,798400.0,4.3566,4.3759,4.3437,4.3631,798400.0
2009-04-28 10:35:00,6.78,6.83,6.76,6.83,910200.0,4.3631,4.3952,4.3502,4.3952,910200.0
2009-04-28 10:40:00,6.83,6.99,6.83,6.96,1413400.0,4.3952,4.4982,4.3952,4.4789,1413400.0
2009-04-28 10:45:00,6.96,7.06,6.95,6.98,1445900.0,4.4789,4.5432,4.4724,4.4918,1445900.0
2009-04-28 10:50:00,6.98,7.13,6.97,7.08,1355500.0,4.4918,4.5883,4.4853,4.5561,1355500.0
2009-04-28 10:55:00,7.07,7.08,7.01,7.06,793300.0,4.5497,4.5561,4.5111,4.5432,793300.0
2009-04-28 11:00:00,7.06,7.12,7.05,7.09,685100.0,4.5432,4.5818,4.5368,4.5625,685100.0
2009-04-28 11:05:00,7.09,7.1,7.0,7.04,537500.0,4.5625,4.569,4.5046,4.5304,537500.0
2009-04-28 11:10:00,7.03,7.06,7.0,7.03,683800.0,4.5239,4.5432,4.5046,4.5239,683800.0
2009-04-28 11:15:00,7.03,7.07,7.01,7.04,1309500.0,4.5239,4.5497,4.5111,4.5304,1309500.0
2009-04-28 11:20:00,7.04,7.04,6.95,6.95,1329900.0,4.5304,4.5304,4.4724,4.4724,1329900.0
2009-04-28 11:25:00,6.96,6.99,6.93,6.97,618000.0,4.4789,4.4982,4.4596,4.4853,618000.0
2009-04-28 11:30:00,6.98,7.0,6.93,6.99,673300.0,4.4918,4.5046,4.4596,4.4982,673300.0
2009-04-28 11:35:00,6.99,7.02,6.96,6.97,447600.0,4.4982,4.5175,4.4789,4.4853,447600.0
2009-04-28 11:40:00,6.97,7.0,6.96,6.99,203000.0,4.4853,4.5046,4.4789,4.4982,203000.0
2009-04-28 11:45:00,6.99,6.99,6.94,6.94,178300.0,4.4982,4.4982,4.466,4.466,178300.0
2009-04-28 11:50:00,6.94,6.94,6.87,6.91,585800.0,4.466,4.466,4.421,4.4467,585800.0
2009-04-28 11:55:00,6.91,6.92,6.9,6.91,262800.0,4.4467,4.4531,4.4403,4.4467,262800.0
2009-04-28 12:00:00,6.91,7.0,6.91,7.0,459700.0,4.4467,4.5046,4.4467,4.5046,459700.0
2009-04-28 12:05:00,7.0,7.02,6.93,6.96,508800.0,4.5046,4.5175,4.4596,4.4789,508800.0
2009-04-28 12:10:00,6.96,6.99,6.95,6.96,157100.0,4.4789,4.4982,4.4724,4.4789,157100.0
2009-04-28 12:15:00,6.96,6.98,6.93,6.94,172700.0,4.4789,4.4918,4.4596,4.466,172700.0
2009-04-28 12:20:00,6.96,7.03,6.93,7.01,390300.0,4.4789,4.5239,4.4596,4.5111,390300.0
2009-04-28 12:25:00,7.0,7.01,6.96,6.96,223300.0,4.5046,4.5111,4.4789,4.4789,223300.0
2009-04-28 12:30:00,6.96,7.02,6.95,7.0,293200.0,4.4789,4.5175,4.4724,4.5046,293200.0
2009-04-28 12:35:00,7.0,7.0,6.95,6.96,193500.0,4.5046,4.5046,4.4724,4.4789,193500.0
2009-04-28 12:40:00,6.97,6.98,6.95,6.98,164800.0,4.4853,4.4918,4.4724,4.4918,164800.0
2009-04-28 12:45:00,6.99,7.0,6.98,6.98,58700.0,4.4982,4.5046,4.4918,4.4918,58700.0
2009-04-28 12:50:00,6.98,6.99,6.97,6.97,100500.0,4.4918,4.4982,4.4853,4.4853,100500.0
2009-04-28 12:55:00,6.97,6.99,6.97,6.98,57600.0,4.4853,4.4982,4.4853,4.4918,57600.0
2009-04-28 13:00:00,6.99,7.04,6.98,7.03,325300.0,4.4982,4.5304,4.4918,4.5239,325300.0
2009-04-28 13:05:00,7.02,7.04,6.96,7.0,370600.0,4.5175,4.5304,4.4789,4.5046,370600.0
2009-04-28 13:10:00,6.99,7.02,6.97,6.99,220800.0,4.4982,4.5175,4.4853,4.4982,220800.0
2009-04-28 13:15:00,6.99,7.0,6.97,6.98,113900.0,4.4982,4.5046,4.4853,4.4918,113900.0
2009-04-28 13:20:00,6.99,7.01,6.98,6.99,198000.0,4.4982,4.5111,4.4918,4.4982,198000.0
2009-04-28 13:25:00,6.99,6.99,6.97,6.98,105900.0,4.4982,4.4982,4.4853,4.4918,105900.0
2009-04-28 13:30:00,6.98,7.0,6.97,6.99,139000.0,4.4918,4.5046,4.4853,4.4982,139000.0
2009-04-28 13:35:00,6.99,7.0,6.96,6.96,170800.0,4.4982,4.5046,4.4789,4.4789,170800.0
2009-04-28 13:40:00,6.96,6.98,6.92,6.93,309800.0,4.4789,4.4918,4.4531,4.4596,309800.0
2009-04-28 13:45:00,6.93,7.06,6.93,7.04,1641600.0,4.4596,4.5432,4.4596,4.5304,1641600.0
2009-04-28 13:50:00,7.04,7.1,7.03,7.08,1154000.0,4.5304,4.569,4.5239,4.5561,1154000.0
2009-04-28 13:55:00,7.09,7.09,7.02,7.06,703300.0,4.5625,4.5625,4.5175,4.5432,703300.0
2009-04-28 14:00:00,7.06,7.08,7.0,7.05,619400.0,4.5432,4.5561,4.5046,4.5368,619400.0
2009-04-28 14:05:00,7.05,7.08,7.04,7.08,355600.0,4.5368,4.5561,4.5304,4.5561,355600.0
2009-04-28 14:10:00,7.08,7.1,7.07,7.07,435200.0,4.5561,4.569,4.5497,4.5497,435200.0
2009-04-28 14:15:00,7.07,7.09,7.06,7.08,287100.0,4.5497,4.5625,4.5432,4.5561,287100.0
2009-04-28 14:20:00,7.08,7.21,7.07,7.21,1250300.0,4.5561,4.6398,4.5497,4.6398,1250300.0
2009-04-28 14:25:00,7.21,7.21,7.14,7.17,652900.0,4.6398,4.6398,4.5947,4.614,652900.0
2009-04-28 14:30:00,7.18,7.24,7.18,7.21,700000.0,4.6205,4.6591,4.6205,4.6398,700000.0
2009-04-28 14:35:00,7.21,7.29,7.18,7.26,935100.0,4.6398,4.6912,4.6205,4.6719,935100.0
2009-04-28 14:40:00,7.26,7.33,7.25,7.28,1147700.0,4.6719,4.717,4.6655,4.6848,1147700.0
2009-04-28 14:45:00,7.28,7.29,7.18,7.2,720400.0,4.6848,4.6912,4.6205,4.6333,720400.0
2009-04-28 14:50:00,7.2,7.27,7.19,7.23,528200.0,4.6333,4.6784,4.6269,4.6526,528200.0
2009-04-28 14:55:00,7.23,7.28,7.22,7.26,506000.0,4.6526,4.6848,4.6462,4.6719,506000.0
2009-04-28 15:00:00,7.25,7.36,7.24,7.33,702700.0,4.6655,4.7363,4.6591,4.717,702700.0
2009-04-28 15:05:00,7.33,7.39,7.25,7.38,801000.0,4.717,4.7556,4.6655,4.7492,801000.0
2009-04-28 15:10:00,7.37,7.38,7.31,7.32,549100.0,4.7427,4.7492,4.7041,4.7106,549100.0
2009-04-28 15:15:00,7.31,7.35,7.28,7.32,988700.0,4.7041,4.7299,4.6848,4.7106,988700.0
2009-04-28 15:20:00,7.32,7.33,7.26,7.26,783300.0,4.7106,4.717,4.6719,4.6719,783300.0
2009-04-28 15:25:00,7.26,7.28,7.15,7.15,951500.0,4.6719,4.6848,4.6012,4.6012,951500.0
2009-04-28 15:30:00,7.15,7.18,7.02,7.05,1478700.0,4.6012,4.6205,4.5175,4.5368,1478700.0
2009-04-28 15:35:00,7.05,7.07,6.96,7.01,1285100.0,4.5368,4.5497,4.4789,4.5111,1285100.0
2009-04-28 15:40:00,7.02,7.02,6.91,6.95,926800.0,4.5175,4.5175,4.4467,4.4724,926800.0
2009-04-28 15:45:00,6.95,6.98,6.9,6.97,1018000.0,4.4724,4.4918,4.4403,4.4853,1018000.0
2009-04-28 15:50:00,6.97,6.99,6.9,6.98,1024100.0,4.4853,4.4982,4.4403,4.4918,1024100.0
2009-04-28 15:55:00,6.99,7.02,6.96,6.98,1901000.0,4.4982,4.5175,4.4789,4.4918,1901000.0
2009-04-29 09:30:00,7.4,7.55,7.29,7.39,2031500.0,4.762,4.8586,4.6912,4.7556,2031500.0
2009-04-29 09:35:00,7.38,7.54,7.33,7.51,1053900.0,4.7492,4.8521,4.717,4.8328,1053900.0
2009-04-29 09:40:00,7.5,7.58,7.47,7.54,1506900.0,4.8264,4.8779,4.8071,4.8521,1506900.0
2009-04-29 09:45:00,7.54,7.58,7.48,7.49,1215900.0,4.8521,4.8779,4.8135,4.8199,1215900.0
2009-04-29 09:50:00,7.49,7.53,7.43,7.51,1336600.0,4.8199,4.8457,4.7813,4.8328,1336600.0
2009-04-29 09:55:00,7.51,7.51,7.44,7.46,542100.0,4.8328,4.8328,4.7878,4.8006,542100.0
2009-04-29 10:00:00,7.47,7.54,7.46,7.51,1073100.0,4.8071,4.8521,4.8006,4.8328,1073100.0
2009-04-29 10:05:00,7.52,7.57,7.51,7.52,943900.0,4.8393,4.8714,4.8328,4.8393,943900.0
2009-04-29 10:10:00,7.52,7.54,7.49,7.49,690500.0,4.8393,4.8521,4.8199,4.8199,690500.0
2009-04-29 10:15:00,7.49,7.66,7.49,7.66,1489900.0,4.8199,4.9293,4.8199,4.9293,1489900.0
2009-04-29 10:20:00,7.65,7.76,7.63,7.66,1514000.0,4.9229,4.9937,4.91,4.9293,1514000.0
2009-04-29 10:25:00,7.66,7.73,7.61,7.62,1119300.0,4.9293,4.9744,4.8972,4.9036,1119300.0
2009-04-29 10:30:00,7.62,7.68,7.58,7.61,1211000.0,4.9036,4.9422,4.8779,4.8972,1211000.0
2009-04-29 10:35:00,7.6,7.62,7.52,7.62,1201000.0,4.8907,4.9036,4.8393,4.9036,1201000.0
2009-04-29 10:40:00,7.62,7.72,7.54,7.68,895200.0,4.9036,4.968,4.8521,4.9422,895200.0
2009-04-29 10:45:00,7.68,7.69,7.62,7.65,843700.0,4.9422,4.9487,4.9036,4.9229,843700.0
2009-04-29 10:50:00,7.66,7.66,7.59,7.6,604400.0,4.9293,4.9293,4.8843,4.8907,604400.0
2009-04-29 10:55:00,7.6,7.66,7.56,7.65,755700.0,4.8907,4.9293,4.865,4.9229,755700.0
2009-04-29 11:00:00,7.66,7.67,7.63,7.66,577600.0,4.9293,4.9358,4.91,4.9293,577600.0
2009-04-29 11:05:00,7.65,7.71,7.65,7.7,666300.0,4.9229,4.9615,4.9229,4.9551,666300.0
2009-04-29 11:10:00,7.7,7.71,7.6,7.63,724300.0,4.9551,4.9615,4.8907,4.91,724300.0
2009-04-29 11:15:00,7.63,7.69,7.63,7.65,469500.0,4.91,4.9487,4.91,4.9229,469500.0
2009-04-29 11:20:00,7.65,7.72,7.64,7.66,905400.0,4.9229,4.968,4.9165,4.9293,905400.0
2009-04-29 11:25:00,7.67,7.71,7.67,7.71,417500.0,4.9358,4.9615,4.9358,4.9615,417500.0
2009-04-29 11:30:00,7.7,7.74,7.7,7.73,753100.0,4.9551,4.9808,4.9551,4.9744,753100.0
2009-04-29 11:35:00,7.74,7.75,7.69,7.69,688300.0,4.9808,4.9873,4.9487,4.9487,688300.0
2009-04-29 11:40:00,7.7,7.74,7.69,7.71,492000.0,4.9551,4.9808,4.9487,4.9615,492000.0
2009-04-29 11:45:00,7.72,7.75,7.71,7.74,527400.0,4.968,4.9873,4.9615,4.9808,527400.0
2009-04-29 11:50:00,7.74,7.75,7.73,7.74,337000.0,4.9808,4.9873,4.9744,4.9808,337000.0
2009-04-29 11:55:00,7.75,7.79,7.74,7.77,1083300.0,4.9873,5.013,4.9808,5.0001,1083300.0
2009-04-29 12:00:00,7.78,7.8,7.75,7.78,698100.0,5.0066,5.0194,4.9873,5.0066,698100.0
2009-04-29 12:05:00,7.79,7.85,7.78,7.79,1026400.0,5.013,5.0516,5.0066,5.013,1026400.0
2009-04-29 12:10:00,7.78,7.8,7.68,7.72,1156400.0,5.0066,5.0194,4.9422,4.968,1156400.0
2009-04-29 12:15:00,7.71,7.72,7.63,7.65,1225500.0,4.9615,4.968,4.91,4.9229,1225500.0
2009-04-29 12:20:00,7.66,7.72,7.61,7.7,768300.0,4.9293,4.968,4.8972,4.9551,768300.0
2009-04-29 12:25:00,7.7,7.72,7.69,7.71,475300.0,4.9551,4.968,4.9487,4.9615,475300.0
2009-04-29 12:30:00,7.71,7.72,7.66,7.7,297300.0,4.9615,4.968,4.9293,4.9551,297300.0
2009-04-29 12:35:00,7.71,7.71,7.67,7.68,224400.0,4.9615,4.9615,4.9358,4.9422,224400.0
2009-04-29 12:40:00,7.68,7.71,7.67,7.69,261700.0,4.9422,4.9615,4.9358,4.9487,261700.0
2009-04-29 12:45:00,7.69,7.7,7.68,7.7,165300.0,4.9487,4.9551,4.9422,4.9551,165300.0
2009-04-29 12:50:00,7.69,7.72,7.69,7.72,213800.0,4.9487,4.968,4.9487,4.968,213800.0
2009-04-29 12:55:00,7.72,7.78,7.72,7.75,490000.0,4.968,5.0066,4.968,4.9873,490000.0
2009-04-29 13:00:00,7.76,7.78,7.74,7.74,453800.0,4.9937,5.0066,4.9808,4.9808,453800.0
2009-04-29 13:05:00,7.74,7.84,7.74,7.82,748700.0,4.9808,5.0452,4.9808,5.0323,748700.0
2009-04-29 13:10:00,7.83,7.84,7.8,7.8,283000.0,5.0387,5.0452,5.0194,5.0194,283000.0
2009-04-29 13:15:00,7.81,7.85,7.79,7.83,551500.0,5.0259,5.0516,5.013,5.0387,551500.0
2009-04-29 13:20:00,7.84,7.87,7.82,7.86,783000.0,5.0452,5.0645,5.0323,5.0581,783000.0
2009-04-29 13:25:00,7.86,7.89,7.84,7.87,595800.0,5.0581,5.0774,5.0452,5.0645,595800.0
2009-04-29 13:30:00,7.86,7.87,7.83,7.86,515000.0,5.0581,5.0645,5.0387,5.0581,515000.0
2009-04-29 13:35:00,7.85,7.86,7.84,7.84,276000.0,5.0516,5.0581,5.0452,5.0452,276000.0
2009-04-29 13:40:00,7.84,7.87,7.82,7.86,529900.0,5.0452,5.0645,5.0323,5.0581,529900.0
2009-04-29 13:45:00,7.86,7.9,7.86,7.89,244700.0,5.0581,5.0838,5.0581,5.0774,244700.0
2009-04-29 13:50:00,7.89,7.94,7.89,7.94,551000.0,5.0774,5.1095,5.0774,5.1095,551000.0
2009-04-29 13:55:00,7.93,7.99,7.93,7.94,833200.0,5.1031,5.1417,5.1031,5.1095,833200.0
2009-04-29 14:00:00,7.94,7.96,7.85,7.9,884500.0,5.1095,5.1224,5.0516,5.0838,884500.0
2009-04-29 14:05:00,7.9,7.92,7.87,7.89,350000.0,5.0838,5.0967,5.0645,5.0774,350000.0
2009-04-29 14:10:00,7.9,7.93,7.87,7.89,510800.0,5.0838,5.1031,5.0645,5.0774,510800.0
2009-04-29 14:15:00,7.88,7.9,7.76,7.79,1020500.0,5.0709,5.0838,4.9937,5.013,1020500.0
2009-04-29 14:20:00,7.79,7.85,7.78,7.82,724300.0,5.013,5.0516,5.0066,5.0323,724300.0
2009-04-29 14:25:00,7.83,7.89,7.81,7.89,475500.0,5.0387,5.0774,5.0259,5.0774,475500.0
2009-04-29 14:30:00,7.89,7.95,7.88,7.89,1073900.0,5.0774,5.116,5.0709,5.0774,1073900.0
2009-04-29 14:35:00,7.89,7.93,7.86,7.86,1058600.0,5.0774,5.1031,5.0581,5.0581,1058600.0
2009-04-29 14:40:00,7.86,7.87,7.8,7.84,958100.0,5.0581,5.0645,5.0194,5.0452,958100.0
2009-04-29 14:45:00,7.84,7.88,7.78,7.82,587400.0,5.0452,5.0709,5.0066,5.0323,587400.0
2009-04-29 14:50:00,7.82,7.82,7.65,7.66,1597300.0,5.0323,5.0323,4.9229,4.9293,1597300.0
2009-04-29 14:55:00,7.65,7.77,7.65,7.77,831200.0,4.9229,5.0001,4.9229,5.0001,831200.0
2009-04-29 15:00:00,7.76,7.78,7.7,7.75,798500.0,4.9937,5.0066,4.9551,4.9873,798500.0
2009-04-29 15:05:00,7.76,7.9,7.72,7.76,1902300.0,4.9937,5.0838,4.968,4.9937,1902300.0
2009-04-29 15:10:00,7.76,7.79,7.72,7.78,882100.0,4.9937,5.013,4.968,5.0066,882100.0
2009-04-29 15:15:00,7.78,7.82,7.7,7.71,1050100.0,5.0066,5.0323,4.9551,4.9615,1050100.0
2009-04-29 15:20:00,7.72,7.78,7.71,7.72,802200.0,4.968,5.0066,4.9615,4.968,802200.0
2009-04-29 15:25:00,7.72,7.73,7.6,7.66,1180400.0,4.968,4.9744,4.8907,4.9293,1180400.0
2009-04-29 15:30:00,7.66,7.69,7.65,7.67,568800.0,4.9293,4.9487,4.9229,4.9358,568800.0
2009-04-29 15:35:00,7.67,7.74,7.65,7.72,729600.0,4.9358,4.9808,4.9229,4.968,729600.0
2009-04-29 15:40:00,7.73,7.74,7.68,7.69,738800.0,4.9744,4.9808,4.9422,4.9487,738800.0
2009-04-29 15:45:00,7.7,7.7,7.59,7.64,1109600.0,4.9551,4.9551,4.8843,4.9165,1109600.0
2009-04-29 15:50:00,7.64,7.73,7.63,7.69,948300.0,4.9165,4.9744,4.91,4.9487,948300.0
2009-04-29 15:55:00,7.69,7.75,7.67,7.7,1341600.0,4.9487,4.9873,4.9358,4.9551,1341600.0
2009-04-30 09:30:00,8.78,9.05,8.69,8.79,4603100.0,5.6501,5.8238,5.5922,5.6565,4603100.0
2009-04-30 09:35:00,8.79,8.81,8.27,8.74,5307900.0,5.6565,5.6694,5.3219,5.6243,5307900.0
2009-04-30 09:40:00,8.74,8.95,8.73,8.78,3726900.0,5.6243,5.7595,5.6179,5.6501,3726900.0
2009-04-30 09:45:00,8.78,8.84,8.66,8.67,2367900.0,5.6501,5.6887,5.5729,5.5793,2367900.0
2009-04-30 09:50:00,8.68,8.74,8.62,8.65,1386800.0,5.5857,5.6243,5.5471,5.5664,1386800.0
2009-04-30 09:55:00,8.65,8.65,8.51,8.51,1994100.0,5.5664,5.5664,5.4763,5.4763,1994100.0
2009-04-30 10:00:00,8.51,8.64,8.5,8.57,1927900.0,5.4763,5.56,5.4699,5.5149,1927900.0
2009-04-30 10:05:00,8.57,8.58,8.41,8.51,2173300.0,5.5149,5.5214,5.412,5.4763,2173300.0
2009-04-30 10:10:00,8.51,8.57,8.49,8.52,817800.0,5.4763,5.5149,5.4635,5.4828,817800.0
2009-04-30 10:15:00,8.53,8.66,8.5,8.5,1152700.0,5.4892,5.5729,5.4699,5.4699,1152700.0
2009-04-30 10:20:00,8.5,8.54,8.35,8.43,2070800.0,5.4699,5.4956,5.3734,5.4249,2070800.0
2009-04-30 10:25:00,8.42,8.48,8.39,8.44,922500.0,5.4184,5.457,5.3991,5.4313,922500.0
2009-04-30 10:30:00,8.44,8.46,8.35,8.36,1050800.0,5.4313,5.4442,5.3734,5.3798,1050800.0
2009-04-30 10:35:00,8.35,8.47,8.35,8.46,863100.0,5.3734,5.4506,5.3734,5.4442,863100.0
2009-04-30 10:40:00,8.46,8.46,8.36,8.37,907500.0,5.4442,5.4442,5.3798,5.3862,907500.0
2009-04-30 10:45:00,8.37,8.38,8.27,8.27,1341700.0,5.3862,5.3927,5.3219,5.3219,1341700.0
2009-04-30 10:50:00,8.27,8.32,8.18,8.3,1925500.0,5.3219,5.3541,5.264,5.3412,1925500.0
2009-04-30 10:55:00,8.31,8.32,8.16,8.24,1534200.0,5.3476,5.3541,5.2511,5.3026,1534200.0
2009-04-30 11:00:00,8.24,8.3,8.18,8.29,1425500.0,5.3026,5.3412,5.264,5.3348,1425500.0
2009-04-30 11:05:00,8.29,8.35,8.25,8.33,842000.0,5.3348,5.3734,5.309,5.3605,842000.0
2009-04-30 11:10:00,8.33,8.43,8.31,8.34,1310500.0,5.3605,5.4249,5.3476,5.3669,1310500.0
2009-04-30 11:15:00,8.34,8.4,8.31,8.31,1093000.0,5.3669,5.4055,5.3476,5.3476,1093000.0
2009-04-30 11:20:00,8.32,8.38,8.26,8.31,1189100.0,5.3541,5.3927,5.3155,5.3476,1189100.0
2009-04-30 11:25:00,8.31,8.38,8.3,8.37,405800.0,5.3476,5.3927,5.3412,5.3862,405800.0
2009-04-30 11:30:00,8.37,8.41,8.36,8.38,504600.0,5.3862,5.412,5.3798,5.3927,504600.0
2009-04-30 11:35:00,8.38,8.39,8.33,8.34,611400.0,5.3927,5.3991,5.3605,5.3669,611400.0
2009-04-30 11:40:00,8.34,8.44,8.34,8.43,588900.0,5.3669,5.4313,5.3669,5.4249,588900.0
2009-04-30 11:45:00,8.43,8.48,8.39,8.47,673100.0,5.4249,5.457,5.3991,5.4506,673100.0
2009-04-30 11:50:00,8.47,8.47,8.4,8.45,620600.0,5.4506,5.4506,5.4055,5.4377,620600.0
2009-04-30 11:55:00,8.44,8.45,8.38,8.41,607200.0,5.4313,5.4377,5.3927,5.412,607200.0
2009-04-30 12:00:00,8.41,8.46,8.36,8.39,604200.0,5.412,5.4442,5.3798,5.3991,604200.0
2009-04-30 12:05:00,8.38,8.43,8.36,8.39,419000.0,5.3927,5.4249,5.3798,5.3991,419000.0
2009-04-30 12:10:00,8.39,8.43,8.37,8.42,465100.0,5.3991,5.4249,5.3862,5.4184,465100.0
2009-04-30 12:15:00,8.41,8.47,8.38,8.45,599400.0,5.412,5.4506,5.3927,5.4377,599400.0
2009-04-30 12:20:00,8.45,8.46,8.4,8.4,552700.0,5.4377,5.4442,5.4055,5.4055,552700.0
2009-04-30 12:25:00,8.41,8.42,8.39,8.39,472600.0,5.412,5.4184,5.3991,5.3991,472600.0
2009-04-30 12:30:00,8.4,8.4,8.28,8.3,730300.0,5.4055,5.4055,5.3283,5.3412,730300.0
2009-04-30 12:35:00,8.29,8.39,8.29,8.39,540800.0,5.3348,5.3991,5.3348,5.3991,540800.0
2009-04-30 12:40:00,8.38,8.39,8.3,8.3,367000.0,5.3927,5.3991,5.3412,5.3412,367000.0
2009-04-30 12:45:00,8.3,8.31,8.07,8.07,1586200.0,5.3412,5.3476,5.1932,5.1932,1586200.0
2009-04-30 12:50:00,8.07,8.17,8.05,8.15,1381400.0,5.1932,5.2575,5.1803,5.2447,1381400.0
2009-04-30 12:55:00,8.15,8.16,8.09,8.13,846400.0,5.2447,5.2511,5.2061,5.2318,846400.0
2009-04-30 13:00:00,8.12,8.14,8.08,8.11,626000.0,5.2254,5.2382,5.1996,5.2189,626000.0
2009-04-30 13:05:00,8.1,8.12,8.08,8.09,426900.0,5.2125,5.2254,5.1996,5.2061,426900.0
2009-04-30 13:10:00,8.09,8.1,8.06,8.06,395200.0,5.2061,5.2125,5.1868,5.1868,395200.0
2009-04-30 13:15:00,8.06,8.07,7.94,7.95,1652800.0,5.1868,5.1932,5.1095,5.116,1652800.0
2009-04-30 13:20:00,7.94,7.95,7.86,7.87,1188500.0,5.1095,5.116,5.0581,5.0645,1188500.0
2009-04-30 13:25:00,7.86,7.86,7.78,7.85,1181200.0,5.0581,5.0581,5.0066,5.0516,1181200.0
2009-04-30 13:30:00,7.85,8.0,7.85,8.0,1404700.0,5.0516,5.1481,5.0516,5.1481,1404700.0
2009-04-30 13:35:00,8.0,8.03,7.92,7.95,884600.0,5.1481,5.1674,5.0967,5.116,884600.0
2009-04-30 13:40:00,7.97,8.16,7.96,8.16,849000.0,5.1288,5.2511,5.1224,5.2511,849000.0
2009-04-30 13:45:00,8.16,8.16,8.07,8.08,630300.0,5.2511,5.2511,5.1932,5.1996,630300.0
2009-04-30 13:50:00,8.09,8.11,8.02,8.11,524800.0,5.2061,5.2189,5.161,5.2189,524800.0
2009-04-30 13:55:00,8.11,8.2,8.11,8.17,808700.0,5.2189,5.2768,5.2189,5.2575,808700.0
2009-04-30 14:00:00,8.17,8.18,8.1,8.13,524600.0,5.2575,5.264,5.2125,5.2318,524600.0
2009-04-30 14:05:00,8.13,8.14,8.1,8.12,303900.0,5.2318,5.2382,5.2125,5.2254,303900.0
2009-04-30 14:10:00,8.11,8.14,8.03,8.05,502400.0,5.2189,5.2382,5.1674,5.1803,502400.0
2009-04-30 14:15:00,8.05,8.15,7.99,8.12,862200.0,5.1803,5.2447,5.1417,5.2254,862200.0
2009-04-30 14:20:00,8.12,8.17,8.08,8.13,849700.0,5.2254,5.2575,5.1996,5.2318,849700.0
2009-04-30 14:25:00,8.13,8.17,8.1,8.17,451600.0,5.2318,5.2575,5.2125,5.2575,451600.0
2009-04-30 14:30:00,8.16,8.17,8.02,8.03,554000.0,5.2511,5.2575,5.161,5.1674,554000.0
2009-04-30 14:35:00,8.03,8.12,8.02,8.11,582300.0,5.1674,5.2254,5.161,5.2189,582300.0
2009-04-30 14:40:00,8.11,8.12,8.02,8.04,494200.0,5.2189,5.2254,5.161,5.1739,494200.0
2009-04-30 14:45:00,8.03,8.09,8.01,8.09,621600.0,5.1674,5.2061,5.1546,5.2061,621600.0
2009-04-30 14:50:00,8.09,8.1,8.03,8.09,664700.0,5.2061,5.2125,5.1674,5.2061,664700.0
2009-04-30 14:55:00,8.09,8.11,8.05,8.08,310400.0,5.2061,5.2189,5.1803,5.1996,310400.0
2009-04-30 15:00:00,8.08,8.1,7.95,7.97,971300.0,5.1996,5.2125,5.116,5.1288,971300.0
2009-04-30 15:05:00,7.97,7.99,7.88,7.88,1266500.0,5.1288,5.1417,5.0709,5.0709,1266500.0
2009-04-30 15:10:00,7.87,7.95,7.85,7.86,883600.0,5.0645,5.116,5.0516,5.0581,883600.0
2009-04-30 15:15:00,7.86,7.9,7.8,7.83,1058500.0,5.0581,5.0838,5.0194,5.0387,1058500.0
2009-04-30 15:20:00,7.84,7.86,7.8,7.83,774900.0,5.0452,5.0581,5.0194,5.0387,774900.0
2009-04-30 15:25:00,7.83,7.9,7.82,7.9,614500.0,5.0387,5.0838,5.0323,5.0838,614500.0
2009-04-30 15:30:00,7.9,8.04,7.88,8.03,969600.0,5.0838,5.1739,5.0709,5.1674,969600.0
2009-04-30 15:35:00,8.03,8.04,7.92,7.94,1129500.0,5.1674,5.1739,5.0967,5.1095,1129500.0
2009-04-30 15:40:00,7.94,8.02,7.87,8.02,1076800.0,5.1095,5.161,5.0645,5.161,1076800.0
2009-04-30 15:45:00,8.01,8.08,7.99,8.0,1780100.0,5.1546,5.1996,5.1417,5.1481,1780100.0
2009-04-30 15:50:00,8.0,8.02,7.88,7.9,1712200.0,5.1481,5.161,5.0709,5.0838,1712200.0
2009-04-30 15:55:00,7.9,7.94,7.85,7.85,1637400.0,5.0838,5.1095,5.0516,5.0516,1637400.0
2009-05-01 09:30:00,8.0,8.12,7.76,7.85,1624200.0,5.1481,5.2254,4.9937,5.0516,1624200.0
2009-05-01 09:35:00,7.85,7.93,7.6,7.65,1658300.0,5.0516,5.1031,4.8907,4.9229,1658300.0
2009-05-01 09:40:00,7.65,7.67,7.44,7.62,1676700.0,4.9229,4.9358,4.7878,4.9036,1676700.0
2009-05-01 09:45:00,7.62,7.66,7.57,7.61,659600.0,4.9036,4.9293,4.8714,4.8972,659600.0
2009-05-01 09:50:00,7.61,7.84,7.59,7.83,985300.0,4.8972,5.0452,4.8843,5.0387,985300.0
2009-05-01 09:55:00,7.83,8.0,7.82,7.96,1081800.0,5.0387,5.1481,5.0323,5.1224,1081800.0
2009-05-01 10:00:00,7.97,8.1,7.83,8.07,1250700.0,5.1288,5.2125,5.0387,5.1932,1250700.0
2009-05-01 10:05:00,8.07,8.07,8.0,8.0,887900.0,5.1932,5.1932,5.1481,5.1481,887900.0
2009-05-01 10:10:00,8.0,8.04,7.9,7.93,946500.0,5.1481,5.1739,5.0838,5.1031,946500.0
2009-05-01 10:15:00,7.92,7.93,7.7,7.74,787700.0,5.0967,5.1031,4.9551,4.9808,787700.0
2009-05-01 10:20:00,7.74,7.84,7.7,7.8,954400.0,4.9808,5.0452,4.9551,5.0194,954400.0
2009-05-01 10:25:00,7.8,7.94,7.77,7.89,759000.0,5.0194,5.1095,5.0001,5.0774,759000.0
2009-05-01 10:30:00,7.88,7.9,7.8,7.9,508500.0,5.0709,5.0838,5.0194,5.0838,508500.0
2009-05-01 10:35:00,7.9,7.95,7.85,7.9,532400.0,5.0838,5.116,5.0516,5.0838,532400.0
2009-05-01 10:40:00,7.9,7.91,7.86,7.88,269600.0,5.0838,5.0902,5.0581,5.0709,269600.0
2009-05-01 10:45:00,7.88,7.95,7.88,7.91,342100.0,5.0709,5.116,5.0709,5.0902,342100.0
2009-05-01 10:50:00,7.92,7.94,7.87,7.89,426500.0,5.0967,5.1095,5.0645,5.0774,426500.0
2009-05-01 10:55:00,7.89,7.92,7.87,7.89,304000.0,5.0774,5.0967,5.0645,5.0774,304000.0
2009-05-01 11:00:00,7.89,7.91,7.87,7.91,210000.0,5.0774,5.0902,5.0645,5.0902,210000.0
2009-05-01 11:05:00,7.9,7.96,7.9,7.92,299500.0,5.0838,5.1224,5.0838,5.0967,299500.0
2009-05-01 11:10:00,7.92,8.05,7.92,8.03,585100.0,5.0967,5.1803,5.0967,5.1674,585100.0
2009-05-01 11:15:00,8.02,8.05,7.98,8.02,607800.0,5.161,5.1803,5.1353,5.161,607800.0
2009-05-01 11:20:00,8.03,8.04,8.0,8.02,266300.0,5.1674,5.1739,5.1481,5.161,266300.0
2009-05-01 11:25:00,8.02,8.02,7.89,7.94,1223000.0,5.161,5.161,5.0774,5.1095,1223000.0
2009-05-01 11:30:00,7.94,7.99,7.93,7.99,248900.0,5.1095,5.1417,5.1031,5.1417,248900.0
2009-05-01 11:35:00,7.99,8.01,7.94,7.97,271800.0,5.1417,5.1546,5.1095,5.1288,271800.0
2009-05-01 11:40:00,7.98,8.0,7.97,7.97,188000.0,5.1353,5.1481,5.1288,5.1288,188000.0
2009-05-01 11:45:00,7.96,7.99,7.95,7.97,334500.0,5.1224,5.1417,5.116,5.1288,334500.0
2009-05-01 11:50:00,7.98,7.98,7.95,7.96,151300.0,5.1353,5.1353,5.116,5.1224,151300.0
2009-05-01 11:55:00,7.95,7.96,7.85,7.85,405100.0,5.116,5.1224,5.0516,5.0516,405100.0
2009-05-01 12:00:00,7.85,7.89,7.83,7.89,265400.0,5.0516,5.0774,5.0387,5.0774,265400.0
2009-05-01 12:05:00,7.89,7.91,7.87,7.91,199500.0,5.0774,5.0902,5.0645,5.0902,199500.0
2009-05-01 12:10:00,7.9,7.94,7.87,7.92,139000.0,5.0838,5.1095,5.0645,5.0967,139000.0
2009-05-01 12:15:00,7.92,7.95,7.91,7.91,223600.0,5.0967,5.116,5.0902,5.0902,223600.0
2009-05-01 12:20:00,7.92,7.92,7.88,7.91,85900.0,5.0967,5.0967,5.0709,5.0902,85900.0
2009-05-01 12:25:00,7.92,7.92,7.87,7.87,83800.0,5.0967,5.0967,5.0645,5.0645,83800.0
2009-05-01 12:30:00,7.88,7.91,7.86,7.9,196100.0,5.0709,5.0902,5.0581,5.0838,196100.0
2009-05-01 12:35:00,7.9,7.97,7.89,7.94,184600.0,5.0838,5.1288,5.0774,5.1095,184600.0
2009-05-01 12:40:00,7.95,7.98,7.93,7.94,193900.0,5.116,5.1353,5.1031,5.1095,193900.0
2009-05-01 12:45:00,7.94,7.94,7.89,7.94,157200.0,5.1095,5.1095,5.0774,5.1095,157200.0
2009-05-01 12:50:00,7.93,7.97,7.91,7.92,248400.0,5.1031,5.1288,5.0902,5.0967,248400.0
2009-05-01 12:55:00,7.91,7.98,7.91,7.94,344700.0,5.0902,5.1353,5.0902,5.1095,344700.0
2009-05-01 13:00:00,7.95,7.96,7.93,7.96,147400.0,5.116,5.1224,5.1031,5.1224,147400.0
2009-05-01 13:05:00,7.96,7.99,7.94,7.99,267900.0,5.1224,5.1417,5.1095,5.1417,267900.0
2009-05-01 13:10:00,7.99,8.0,7.97,7.99,299100.0,5.1417,5.1481,5.1288,5.1417,299100.0
2009-05-01 13:15:00,8.0,8.04,7.98,8.02,694100.0,5.1481,5.1739,5.1353,5.161,694100.0
2009-05-01 13:20:00,8.02,8.04,8.0,8.03,296600.0,5.161,5.1739,5.1481,5.1674,296600.0
2009-05-01 13:25:00,8.03,8.05,8.02,8.05,267500.0,5.1674,5.1803,5.161,5.1803,267500.0
2009-05-01 13:30:00,8.03,8.11,8.03,8.1,852600.0,5.1674,5.2189,5.1674,5.2125,852600.0
2009-05-01 13:35:00,8.11,8.2,8.1,8.2,829800.0,5.2189,5.2768,5.2125,5.2768,829800.0
2009-05-01 13:40:00,8.2,8.2,8.13,8.13,809100.0,5.2768,5.2768,5.2318,5.2318,809100.0
2009-05-01 13:45:00,8.13,8.17,8.13,8.17,368500.0,5.2318,5.2575,5.2318,5.2575,368500.0
2009-05-01 13:50:00,8.17,8.2,8.11,8.13,501500.0,5.2575,5.2768,5.2189,5.2318,501500.0
2009-05-01 13:55:00,8.13,8.16,8.12,8.15,298600.0,5.2318,5.2511,5.2254,5.2447,298600.0
2009-05-01 14:00:00,8.14,8.19,8.12,8.18,579000.0,5.2382,5.2704,5.2254,5.264,579000.0
2009-05-01 14:05:00,8.18,8.25,8.17,8.23,608300.0,5.264,5.309,5.2575,5.2962,608300.0
2009-05-01 14:10:00,8.24,8.24,8.16,8.16,371700.0,5.3026,5.3026,5.2511,5.2511,371700.0
2009-05-01 14:15:00,8.16,8.17,8.07,8.11,691900.0,5.2511,5.2575,5.1932,5.2189,691900.0
2009-05-01 14:20:00,8.11,8.12,8.07,8.1,374200.0,5.2189,5.2254,5.1932,5.2125,374200.0
2009-05-01 14:25:00,8.09,8.17,8.09,8.15,362900.0,5.2061,5.2575,5.2061,5.2447,362900.0
2009-05-01 14:30:00,8.14,8.18,8.11,8.17,294000.0,5.2382,5.264,5.2189,5.2575,294000.0
2009-05-01 14:35:00,8.17,8.19,8.11,8.11,399600.0,5.2575,5.2704,5.2189,5.2189,399600.0
2009-05-01 14:40:00,8.11,8.12,8.07,8.1,293500.0,5.2189,5.2254,5.1932,5.2125,293500.0
2009-05-01 14:45:00,8.1,8.12,8.09,8.1,234300.0,5.2125,5.2254,5.2061,5.2125,234300.0
2009-05-01 14:50:00,8.1,8.11,8.05,8.05,402300.0,5.2125,5.2189,5.1803,5.1803,402300.0
2009-05-01 14:55:00,8.05,8.06,8.01,8.03,323800.0,5.1803,5.1868,5.1546,5.1674,323800.0
2009-05-01 15:00:00,8.02,8.13,8.02,8.12,540700.0,5.161,5.2318,5.161,5.2254,540700.0
2009-05-01 15:05:00,8.13,8.14,8.04,8.04,357300.0,5.2318,5.2382,5.1739,5.1739,357300.0
2009-05-01 15:10:00,8.04,8.04,7.97,7.99,498900.0,5.1739,5.1739,5.1288,5.1417,498900.0
2009-05-01 15:15:00,7.98,8.03,7.96,7.97,570000.0,5.1353,5.1674,5.1224,5.1288,570000.0
2009-05-01 15:20:00,7.97,8.02,7.96,8.0,265500.0,5.1288,5.161,5.1224,5.1481,265500.0
2009-05-01 15:25:00,8.0,8.03,7.98,8.0,260500.0,5.1481,5.1674,5.1353,5.1481,260500.0
2009-05-01 15:30:00,7.99,8.01,7.92,7.98,657500.0,5.1417,5.1546,5.0967,5.1353,657500.0
2009-05-01 15:35:00,7.97,8.03,7.96,7.98,541100.0,5.1288,5.1674,5.1224,5.1353,541100.0
2009-05-01 15:40:00,7.99,8.02,7.97,8.0,474200.0,5.1417,5.161,5.1288,5.1481,474200.0
2009-05-01 15:45:00,8.0,8.01,7.96,7.98,686700.0,5.1481,5.1546,5.1224,5.1353,686700.0
2009-05-01 15:50:00,7.97,8.0,7.94,7.97,673200.0,5.1288,5.1481,5.1095,5.1288,673200.0
2009-05-01 15:55:00,7.96,8.0,7.92,8.0,761100.0,5.1224,5.1481,5.0967,5.1481,761100.0
2009-05-04 09:30:00,8.31,8.45,8.27,8.38,1491900.0,5.3476,5.4377,5.3219,5.3927,1491900.0
2009-05-04 09:35:00,8.38,8.54,8.37,8.54,1368900.0,5.3927,5.4956,5.3862,5.4956,1368900.0
2009-05-04 09:40:00,8.53,8.74,8.53,8.73,2168300.0,5.4892,5.6243,5.4892,5.6179,2168300.0
2009-05-04 09:45:00,8.73,8.78,8.59,8.72,2300200.0,5.6179,5.6501,5.5278,5.6115,2300200.0
2009-05-04 09:50:00,8.71,8.83,8.7,8.83,1985300.0,5.605,5.6823,5.5986,5.6823,1985300.0
2009-05-04 09:55:00,8.83,8.96,8.8,8.9,1514900.0,5.6823,5.7659,5.663,5.7273,1514900.0
2009-05-04 10:00:00,8.89,9.0,8.89,8.99,1919700.0,5.7209,5.7917,5.7209,5.7852,1919700.0
2009-05-04 10:05:00,9.0,9.03,8.92,8.93,2975700.0,5.7917,5.811,5.7402,5.7466,2975700.0
2009-05-04 10:10:00,8.92,8.96,8.87,8.92,1751600.0,5.7402,5.7659,5.708,5.7402,1751600.0
2009-05-04 10:15:00,8.92,8.96,8.88,8.91,946800.0,5.7402,5.7659,5.7144,5.7337,946800.0
2009-05-04 10:20:00,8.91,9.04,8.91,9.0,1593500.0,5.7337,5.8174,5.7337,5.7917,1593500.0
2009-05-04 10:25:00,8.99,9.13,8.99,9.1,1811200.0,5.7852,5.8753,5.7852,5.856,1811200.0
2009-05-04 10:30:00,9.1,9.11,8.94,9.04,1672700.0,5.856,5.8624,5.753,5.8174,1672700.0
2009-05-04 10:35:00,9.04,9.12,9.03,9.08,1128900.0,5.8174,5.8689,5.811,5.8431,1128900.0
2009-05-04 10:40:00,9.08,9.09,8.98,9.01,1322100.0,5.8431,5.8496,5.7788,5.7981,1322100.0
2009-05-04 10:45:00,9.02,9.02,8.92,8.98,1265700.0,5.8045,5.8045,5.7402,5.7788,1265700.0
2009-05-04 10:50:00,8.98,9.01,8.92,9.0,834100.0,5.7788,5.7981,5.7402,5.7917,834100.0
2009-05-04 10:55:00,9.0,9.04,8.98,9.03,1574400.0,5.7917,5.8174,5.7788,5.811,1574400.0
2009-05-04 11:00:00,9.03,9.14,9.03,9.1,1208500.0,5.811,5.8818,5.811,5.856,1208500.0
2009-05-04 11:05:00,9.1,9.16,9.03,9.03,997900.0,5.856,5.8946,5.811,5.811,997900.0
2009-05-04 11:10:00,9.03,9.13,9.02,9.13,672300.0,5.811,5.8753,5.8045,5.8753,672300.0
2009-05-04 11:15:00,9.13,9.15,9.06,9.09,951900.0,5.8753,5.8882,5.8303,5.8496,951900.0
2009-05-04 11:20:00,9.09,9.14,9.06,9.09,918700.0,5.8496,5.8818,5.8303,5.8496,918700.0
2009-05-04 11:25:00,9.09,9.09,9.02,9.04,685600.0,5.8496,5.8496,5.8045,5.8174,685600.0
2009-05-04 11:30:00,9.05,9.1,9.03,9.08,629900.0,5.8238,5.856,5.811,5.8431,629900.0
2009-05-04 11:35:00,9.08,9.09,9.03,9.08,579600.0,5.8431,5.8496,5.811,5.8431,579600.0
2009-05-04 11:40:00,9.08,9.08,8.99,9.03,627200.0,5.8431,5.8431,5.7852,5.811,627200.0
2009-05-04 11:45:00,9.02,9.04,8.99,9.02,642500.0,5.8045,5.8174,5.7852,5.8045,642500.0
2009-05-04 11:50:00,9.01,9.05,9.0,9.01,1008300.0,5.7981,5.8238,5.7917,5.7981,1008300.0
2009-05-04 11:55:00,9.0,9.05,9.0,9.05,367200.0,5.7917,5.8238,5.7917,5.8238,367200.0
2009-05-04 12:00:00,9.05,9.07,9.04,9.06,470900.0,5.8238,5.8367,5.8174,5.8303,470900.0
2009-05-04 12:05:00,9.06,9.06,9.02,9.02,910300.0,5.8303,5.8303,5.8045,5.8045,910300.0
2009-05-04 12:10:00,9.02,9.05,9.0,9.02,528100.0,5.8045,5.8238,5.7917,5.8045,528100.0
2009-05-04 12:15:00,9.02,9.03,8.93,8.97,830400.0,5.8045,5.811,5.7466,5.7724,830400.0
2009-05-04 12:20:00,8.98,9.04,8.98,8.99,717100.0,5.7788,5.8174,5.7788,5.7852,717100.0
2009-05-04 12:25:00,8.99,9.03,8.98,8.98,591800.0,5.7852,5.811,5.7788,5.7788,591800.0
2009-05-04 12:30:00,8.99,9.0,8.98,8.99,203300.0,5.7852,5.7917,5.7788,5.7852,203300.0
2009-05-04 12:35:00,8.99,9.03,8.98,9.01,487200.0,5.7852,5.811,5.7788,5.7981,487200.0
2009-05-04 12:40:00,9.01,9.02,8.99,9.01,413300.0,5.7981,5.8045,5.7852,5.7981,413300.0
2009-05-04 12:45:00,9.01,9.04,9.0,9.03,447700.0,5.7981,5.8174,5.7917,5.811,447700.0
2009-05-04 12:50:00,9.03,9.05,9.02,9.03,292400.0,5.811,5.8238,5.8045,5.811,292400.0
2009-05-04 12:55:00,9.03,9.04,9.01,9.04,254600.0,5.811,5.8174,5.7981,5.8174,254600.0
2009-05-04 13:00:00,9.03,9.05,9.02,9.04,275000.0,5.811,5.8238,5.8045,5.8174,275000.0
2009-05-04 13:05:00,9.03,9.07,9.03,9.07,460300.0,5.811,5.8367,5.811,5.8367,460300.0
2009-05-04 13:10:00,9.07,9.14,9.06,9.13,563000.0,5.8367,5.8818,5.8303,5.8753,563000.0
2009-05-04 13:15:00,9.14,9.15,9.1,9.11,322000.0,5.8818,5.8882,5.856,5.8624,322000.0
2009-05-04 13:20:00,9.11,9.15,9.09,9.15,683500.0,5.8624,5.8882,5.8496,5.8882,683500.0
2009-05-04 13:25:00,9.15,9.15,9.04,9.07,733400.0,5.8882,5.8882,5.8174,5.8367,733400.0
2009-05-04 13:30:00,9.08,9.11,9.07,9.08,379600.0,5.8431,5.8624,5.8367,5.8431,379600.0
2009-05-04 13:35:00,9.08,9.14,9.07,9.13,398800.0,5.8431,5.8818,5.8367,5.8753,398800.0
2009-05-04 13:40:00,9.13,9.16,9.1,9.11,518200.0,5.8753,5.8946,5.856,5.8624,518200.0
2009-05-04 13:45:00,9.11,9.14,9.1,9.13,319600.0,5.8624,5.8818,5.856,5.8753,319600.0
2009-05-04 13:50:00,9.13,9.16,9.12,9.12,447800.0,5.8753,5.8946,5.8689,5.8689,447800.0
2009-05-04 13:55:00,9.13,9.14,9.11,9.14,518900.0,5.8753,5.8818,5.8624,5.8818,518900.0
2009-05-04 14:00:00,9.14,9.19,9.11,9.17,466300.0,5.8818,5.9139,5.8624,5.9011,466300.0
2009-05-04 14:05:00,9.17,9.2,9.15,9.17,400700.0,5.9011,5.9204,5.8882,5.9011,400700.0
2009-05-04 14:10:00,9.18,9.22,9.18,9.22,543800.0,5.9075,5.9332,5.9075,5.9332,543800.0
2009-05-04 14:15:00,9.22,9.25,9.16,9.24,1026100.0,5.9332,5.9525,5.8946,5.9461,1026100.0
2009-05-04 14:20:00,9.23,9.34,9.23,9.34,1124500.0,5.9397,6.0105,5.9397,6.0105,1124500.0
2009-05-04 14:25:00,9.34,9.49,9.33,9.45,1482400.0,6.0105,6.107,6.004,6.0812,1482400.0
2009-05-04 14:30:00,9.45,9.48,9.41,9.44,1149400.0,6.0812,6.1005,6.0555,6.0748,1149400.0
2009-05-04 14:35:00,9.43,9.46,9.41,9.42,930000.0,6.0684,6.0877,6.0555,6.0619,930000.0
2009-05-04 14:40:00,9.42,9.43,9.35,9.35,952200.0,6.0619,6.0684,6.0169,6.0169,952200.0
2009-05-04 14:45:00,9.35,9.38,9.31,9.37,1098100.0,6.0169,6.0362,5.9912,6.0298,1098100.0
2009-05-04 14:50:00,9.37,9.39,9.27,9.31,1009300.0,6.0298,6.0426,5.9654,5.9912,1009300.0
2009-05-04 14:55:00,9.3,9.33,9.14,9.2,1321900.0,5.9847,6.004,5.8818,5.9204,1321900.0
2009-05-04 15:00:00,9.21,9.38,9.2,9.37,654800.0,5.9268,6.0362,5.9204,6.0298,654800.0
2009-05-04 15:05:00,9.37,9.42,9.35,9.41,848200.0,6.0298,6.0619,6.0169,6.0555,848200.0
2009-05-04 15:10:00,9.41,9.42,9.31,9.33,692800.0,6.0555,6.0619,5.9912,6.004,692800.0
2009-05-04 15:15:00,9.32,9.38,9.32,9.38,647400.0,5.9976,6.0362,5.9976,6.0362,647400.0
2009-05-04 15:20:00,9.38,9.42,9.32,9.32,910800.0,6.0362,6.0619,5.9976,5.9976,910800.0
2009-05-04 15:25:00,9.32,9.37,9.32,9.35,565800.0,5.9976,6.0298,5.9976,6.0169,565800.0
2009-05-04 15:30:00,9.35,9.38,9.3,9.3,645600.0,6.0169,6.0362,5.9847,5.9847,645600.0
2009-05-04 15:35:00,9.31,9.36,9.29,9.3,840800.0,5.9912,6.0233,5.9783,5.9847,840800.0
2009-05-04 15:40:00,9.3,9.37,9.26,9.36,654200.0,5.9847,6.0298,5.959,6.0233,654200.0
2009-05-04 15:45:00,9.35,9.36,9.3,9.32,664600.0,6.0169,6.0233,5.9847,5.9976,664600.0
2009-05-04 15:50:00,9.31,9.45,9.31,9.38,1150200.0,5.9912,6.0812,5.9912,6.0362,1150200.0
2009-05-04 15:55:00,9.39,9.45,9.37,9.43,865000.0,6.0426,6.0812,6.0298,6.0684,865000.0
2009-05-05 09:30:00,10.62,11.28,10.55,11.23,5189000.0,6.8342,7.2589,6.7891,7.2267,5189000.0
2009-05-05 09:35:00,11.24,11.35,10.71,10.71,4439600.0,7.2331,7.3039,6.8921,6.8921,4439600.0
2009-05-05 09:40:00,10.72,10.85,10.66,10.68,3103300.0,6.8985,6.9822,6.8599,6.8728,3103300.0
2009-05-05 09:45:00,10.68,10.69,10.18,10.31,4008800.0,6.8728,6.8792,6.551,6.6347,4008800.0
2009-05-05 09:50:00,10.32,10.57,10.28,10.44,2619200.0,6.6411,6.802,6.6154,6.7183,2619200.0
2009-05-05 09:55:00,10.44,10.73,10.43,10.73,2146900.0,6.7183,6.9049,6.7119,6.9049,2146900.0
2009-05-05 10:00:00,10.73,10.75,10.5,10.67,2592500.0,6.9049,6.9178,6.7569,6.8663,2592500.0
2009-05-05 10:05:00,10.53,10.68,10.43,10.48,1985300.0,6.7762,6.8728,6.7119,6.7441,1985300.0
2009-05-05 10:10:00,10.49,10.7,10.48,10.61,1364600.0,6.7505,6.8856,6.7441,6.8277,1364600.0
2009-05-05 10:15:00,10.61,10.74,10.59,10.7,1468800.0,6.8277,6.9114,6.8149,6.8856,1468800.0
2009-05-05 10:20:00,10.7,10.78,10.51,10.6,2363800.0,6.8856,6.9371,6.7634,6.8213,2363800.0
2009-05-05 10:25:00,10.6,10.69,10.56,10.6,1018700.0,6.8213,6.8792,6.7955,6.8213,1018700.0
2009-05-05 10:30:00,10.6,10.62,10.54,10.56,1021600.0,6.8213,6.8342,6.7827,6.7955,1021600.0
2009-05-05 10:35:00,10.56,10.63,10.48,10.52,1795300.0,6.7955,6.8406,6.7441,6.7698,1795300.0
2009-05-05 10:40:00,10.52,10.62,10.48,10.61,1232000.0,6.7698,6.8342,6.7441,6.8277,1232000.0
2009-05-05 10:45:00,10.6,10.71,10.58,10.7,1437200.0,6.8213,6.8921,6.8084,6.8856,1437200.0
2009-05-05 10:50:00,10.7,10.75,10.61,10.67,1436800.0,6.8856,6.9178,6.8277,6.8663,1436800.0
2009-05-05 10:55:00,10.68,10.72,10.63,10.65,1625100.0,6.8728,6.8985,6.8406,6.8535,1625100.0
2009-05-05 11:00:00,10.66,10.97,10.65,10.94,3042300.0,6.8599,7.0594,6.8535,7.0401,3042300.0
2009-05-05 11:05:00,10.95,10.98,10.84,10.93,1830300.0,7.0465,7.0658,6.9757,7.0336,1830300.0
2009-05-05 11:10:00,10.92,11.09,10.92,11.09,2237600.0,7.0272,7.1366,7.0272,7.1366,2237600.0
2009-05-05 11:15:00,11.09,11.28,11.03,11.24,2920500.0,7.1366,7.2589,7.098,7.2331,2920500.0
2009-05-05 11:20:00,11.23,11.39,11.12,11.28,3562600.0,7.2267,7.3297,7.1559,7.2589,3562600.0
2009-05-05 11:25:00,11.28,11.37,11.1,11.22,2538100.0,7.2589,7.3168,7.143,7.2203,2538100.0
2009-05-05 11:30:00,11.22,11.29,11.18,11.25,1383000.0,7.2203,7.2653,7.1945,7.2396,1383000.0
2009-05-05 11:35:00,11.25,11.33,11.21,11.27,1075300.0,7.2396,7.2911,7.2138,7.2524,1075300.0
2009-05-05 11:40:00,11.27,11.33,11.11,11.16,1562700.0,7.2524,7.2911,7.1495,7.1817,1562700.0
2009-05-05 11:45:00,11.17,11.17,11.04,11.13,1560500.0,7.1881,7.1881,7.1044,7.1624,1560500.0
2009-05-05 11:50:00,11.14,11.15,11.03,11.04,1119800.0,7.1688,7.1752,7.098,7.1044,1119800.0
2009-05-05 11:55:00,11.04,11.1,11.0,11.01,1236000.0,7.1044,7.143,7.0787,7.0851,1236000.0
2009-05-05 12:00:00,11.01,11.05,10.95,11.04,1641600.0,7.0851,7.1109,7.0465,7.1044,1641600.0
2009-05-05 12:05:00,11.04,11.2,11.02,11.2,1034200.0,7.1044,7.2074,7.0916,7.2074,1034200.0
2009-05-05 12:10:00,11.21,11.28,11.18,11.19,1098700.0,7.2138,7.2589,7.1945,7.201,1098700.0
2009-05-05 12:15:00,11.19,11.31,11.17,11.31,876200.0,7.201,7.2782,7.1881,7.2782,876200.0
2009-05-05 12:20:00,11.31,11.33,11.22,11.25,1094200.0,7.2782,7.2911,7.2203,7.2396,1094200.0
2009-05-05 12:25:00,11.25,11.25,11.17,11.24,758700.0,7.2396,7.2396,7.1881,7.2331,758700.0
2009-05-05 12:30:00,11.24,11.27,11.21,11.24,566600.0,7.2331,7.2524,7.2138,7.2331,566600.0
2009-05-05 12:35:00,11.24,11.25,11.18,11.22,647000.0,7.2331,7.2396,7.1945,7.2203,647000.0
2009-05-05 12:40:00,11.21,11.25,11.18,11.21,612300.0,7.2138,7.2396,7.1945,7.2138,612300.0
2009-05-05 12:45:00,11.22,11.23,11.16,11.21,1016900.0,7.2203,7.2267,7.1817,7.2138,1016900.0
2009-05-05 12:50:00,11.2,11.25,11.19,11.23,460900.0,7.2074,7.2396,7.201,7.2267,460900.0
2009-05-05 12:55:00,11.23,11.31,11.22,11.25,772900.0,7.2267,7.2782,7.2203,7.2396,772900.0
2009-05-05 13:00:00,11.25,11.4,11.21,11.4,1002300.0,7.2396,7.3361,7.2138,7.3361,1002300.0
2009-05-05 13:05:00,11.4,11.48,11.37,11.48,1369800.0,7.3361,7.3876,7.3168,7.3876,1369800.0
2009-05-05 13:10:00,11.47,11.55,11.41,11.43,1699000.0,7.3811,7.4326,7.3425,7.3554,1699000.0
2009-05-05 13:15:00,11.43,11.45,11.35,11.42,1356100.0,7.3554,7.3683,7.3039,7.349,1356100.0
2009-05-05 13:20:00,11.42,11.45,11.39,11.41,948500.0,7.349,7.3683,7.3297,7.3425,948500.0
2009-05-05 13:25:00,11.41,11.48,11.4,11.43,1287900.0,7.3425,7.3876,7.3361,7.3554,1287900.0
2009-05-05 13:30:00,11.43,11.45,11.37,11.44,916000.0,7.3554,7.3683,7.3168,7.3618,916000.0
2009-05-05 13:35:00,11.45,11.67,11.44,11.65,2467800.0,7.3683,7.5099,7.3618,7.497,2467800.0
2009-05-05 13:40:00,11.64,11.84,11.63,11.8,2464000.0,7.4905,7.6193,7.4841,7.5935,2464000.0
2009-05-05 13:45:00,11.8,11.84,11.58,11.64,2396600.0,7.5935,7.6193,7.4519,7.4905,2396600.0
2009-05-05 13:50:00,11.64,11.78,11.61,11.7,1388700.0,7.4905,7.5806,7.4712,7.5292,1388700.0
2009-05-05 13:55:00,11.69,11.75,11.68,11.72,1625200.0,7.5227,7.5613,7.5163,7.542,1625200.0
2009-05-05 14:00:00,11.72,11.73,11.46,11.48,1803500.0,7.542,7.5485,7.3747,7.3876,1803500.0
2009-05-05 14:05:00,11.47,11.64,11.46,11.61,1195300.0,7.3811,7.4905,7.3747,7.4712,1195300.0
2009-05-05 14:10:00,11.61,11.7,11.61,11.66,1234300.0,7.4712,7.5292,7.4712,7.5034,1234300.0
2009-05-05 14:15:00,11.66,11.68,11.6,11.63,829700.0,7.5034,7.5163,7.4648,7.4841,829700.0
2009-05-05 14:20:00,11.63,11.65,11.5,11.5,889000.0,7.4841,7.497,7.4005,7.4005,889000.0
2009-05-05 14:25:00,11.5,11.51,11.43,11.45,1114200.0,7.4005,7.4069,7.3554,7.3683,1114200.0
2009-05-05 14:30:00,11.45,11.51,11.41,11.51,1217700.0,7.3683,7.4069,7.3425,7.4069,1217700.0
2009-05-05 14:35:00,11.51,11.52,11.43,11.44,875400.0,7.4069,7.4133,7.3554,7.3618,875400.0
2009-05-05 14:40:00,11.44,11.47,11.35,11.38,1371500.0,7.3618,7.3811,7.3039,7.3232,1371500.0
2009-05-05 14:45:00,11.37,11.44,11.28,11.42,2380700.0,7.3168,7.3618,7.2589,7.349,2380700.0
2009-05-05 14:50:00,11.42,11.43,11.33,11.35,1181200.0,7.349,7.3554,7.2911,7.3039,1181200.0
2009-05-05 14:55:00,11.35,11.36,11.18,11.18,1928200.0,7.3039,7.3104,7.1945,7.1945,1928200.0
2009-05-05 15:00:00,11.18,11.31,11.13,11.22,1805400.0,7.1945,7.2782,7.1624,7.2203,1805400.0
2009-05-05 15:05:00,11.22,11.32,11.2,11.26,1397700.0,7.2203,7.2846,7.2074,7.246,1397700.0
2009-05-05 15:10:00,11.27,11.35,11.25,11.34,851700.0,7.2524,7.3039,7.2396,7.2975,851700.0
2009-05-05 15:15:00,11.34,11.5,11.3,11.46,1385300.0,7.2975,7.4005,7.2718,7.3747,1385300.0
2009-05-05 15:20:00,11.47,11.56,11.43,11.49,1426400.0,7.3811,7.4391,7.3554,7.394,1426400.0
2009-05-05 15:25:00,11.5,11.55,11.46,11.55,936300.0,7.4005,7.4326,7.3747,7.4326,936300.0
2009-05-05 15:30:00,11.55,11.69,11.53,11.66,2021300.0,7.4326,7.5227,7.4198,7.5034,2021300.0
2009-05-05 15:35:00,11.67,11.68,11.51,11.58,1537900.0,7.5099,7.5163,7.4069,7.4519,1537900.0
2009-05-05 15:40:00,11.58,11.61,11.46,11.6,1861600.0,7.4519,7.4712,7.3747,7.4648,1861600.0
2009-05-05 15:45:00,11.6,11.62,11.47,11.5,1853800.0,7.4648,7.4777,7.3811,7.4005,1853800.0
2009-05-05 15:50:00,11.5,11.59,11.36,11.4,2031700.0,7.4005,7.4584,7.3104,7.3361,2031700.0
2009-05-05 15:55:00,11.4,11.4,11.3,11.35,2979500.0,7.3361,7.3361,7.2718,7.3039,2979500.0
2009-05-06 09:30:00,11.65,11.84,11.0,11.07,5358500.0,7.497,7.6193,7.0787,7.1237,5358500.0
2009-05-06 09:35:00,11.07,11.29,10.0,10.31,7962100.0,7.1237,7.2653,6.4352,6.6347,7962100.0
2009-05-06 09:40:00,10.32,11.0,10.25,10.75,5031400.0,6.6411,7.0787,6.5961,6.9178,5031400.0
2009-05-06 09:45:00,10.75,11.19,10.71,11.11,3789500.0,6.9178,7.201,6.8921,7.1495,3789500.0
2009-05-06 09:50:00,11.11,11.55,11.0,11.44,4755900.0,7.1495,7.4326,7.0787,7.3618,4755900.0
2009-05-06 09:55:00,11.45,11.5,11.05,11.08,3133800.0,7.3683,7.4005,7.1109,7.1302,3133800.0
2009-05-06 10:00:00,11.09,11.23,10.91,11.0,2452100.0,7.1366,7.2267,7.0208,7.0787,2452100.0
2009-05-06 10:05:00,11.02,11.02,10.71,10.82,3162700.0,7.0916,7.0916,6.8921,6.9629,3162700.0
2009-05-06 10:10:00,10.82,10.82,10.53,10.66,2788200.0,6.9629,6.9629,6.7762,6.8599,2788200.0
2009-05-06 10:15:00,10.66,10.69,10.51,10.54,2298900.0,6.8599,6.8792,6.7634,6.7827,2298900.0
2009-05-06 10:20:00,10.53,10.59,10.26,10.51,4172500.0,6.7762,6.8149,6.6025,6.7634,4172500.0
2009-05-06 10:25:00,10.51,10.66,10.42,10.42,1760800.0,6.7634,6.8599,6.7055,6.7055,1760800.0
2009-05-06 10:30:00,10.42,10.6,10.42,10.54,1800300.0,6.7055,6.8213,6.7055,6.7827,1800300.0
2009-05-06 10:35:00,10.54,10.68,10.49,10.63,1694900.0,6.7827,6.8728,6.7505,6.8406,1694900.0
2009-05-06 10:40:00,10.63,10.71,10.5,10.59,1380700.0,6.8406,6.8921,6.7569,6.8149,1380700.0
2009-05-06 10:45:00,10.58,10.65,10.47,10.53,1167300.0,6.8084,6.8535,6.7376,6.7762,1167300.0
2009-05-06 10:50:00,10.53,10.58,10.47,10.5,1191200.0,6.7762,6.8084,6.7376,6.7569,1191200.0
2009-05-06 10:55:00,10.51,10.68,10.5,10.63,1082200.0,6.7634,6.8728,6.7569,6.8406,1082200.0
2009-05-06 11:00:00,10.63,10.78,10.61,10.7,1143400.0,6.8406,6.9371,6.8277,6.8856,1143400.0
2009-05-06 11:05:00,10.7,10.71,10.52,10.59,990400.0,6.8856,6.8921,6.7698,6.8149,990400.0
2009-05-06 11:10:00,10.58,10.64,10.55,10.57,557500.0,6.8084,6.847,6.7891,6.802,557500.0
2009-05-06 11:15:00,10.58,10.6,10.5,10.5,683000.0,6.8084,6.8213,6.7569,6.7569,683000.0
2009-05-06 11:20:00,10.5,10.52,10.4,10.47,1386800.0,6.7569,6.7698,6.6926,6.7376,1386800.0
2009-05-06 11:25:00,10.48,10.57,10.47,10.54,673900.0,6.7441,6.802,6.7376,6.7827,673900.0
2009-05-06 11:30:00,10.54,10.54,10.45,10.5,717400.0,6.7827,6.7827,6.7248,6.7569,717400.0
2009-05-06 11:35:00,10.5,10.55,10.46,10.52,817900.0,6.7569,6.7891,6.7312,6.7698,817900.0
2009-05-06 11:40:00,10.51,10.53,10.41,10.48,986600.0,6.7634,6.7762,6.699,6.7441,986600.0
2009-05-06 11:45:00,10.47,10.5,10.44,10.46,487200.0,6.7376,6.7569,6.7183,6.7312,487200.0
2009-05-06 11:50:00,10.46,10.47,10.35,10.39,1014700.0,6.7312,6.7376,6.6604,6.6862,1014700.0
2009-05-06 11:55:00,10.39,10.48,10.38,10.44,915100.0,6.6862,6.7441,6.6797,6.7183,915100.0
2009-05-06 12:00:00,10.44,10.44,10.32,10.38,1047000.0,6.7183,6.7183,6.6411,6.6797,1047000.0
2009-05-06 12:05:00,10.39,10.42,10.34,10.39,682100.0,6.6862,6.7055,6.654,6.6862,682100.0
2009-05-06 12:10:00,10.4,10.55,10.4,10.48,1343100.0,6.6926,6.7891,6.6926,6.7441,1343100.0
2009-05-06 12:15:00,10.48,10.52,10.47,10.48,510500.0,6.7441,6.7698,6.7376,6.7441,510500.0
2009-05-06 12:20:00,10.48,10.51,10.45,10.49,555800.0,6.7441,6.7634,6.7248,6.7505,555800.0
2009-05-06 12:25:00,10.49,10.55,10.48,10.54,540800.0,6.7505,6.7891,6.7441,6.7827,540800.0
2009-05-06 12:30:00,10.54,10.55,10.48,10.48,649800.0,6.7827,6.7891,6.7441,6.7441,649800.0
2009-05-06 12:35:00,10.48,10.52,10.44,10.5,824100.0,6.7441,6.7698,6.7183,6.7569,824100.0
2009-05-06 12:40:00,10.5,10.53,10.47,10.48,414700.0,6.7569,6.7762,6.7376,6.7441,414700.0
2009-05-06 12:45:00,10.48,10.49,10.44,10.46,440200.0,6.7441,6.7505,6.7183,6.7312,440200.0
2009-05-06 12:50:00,10.45,10.5,10.45,10.5,294100.0,6.7248,6.7569,6.7248,6.7569,294100.0
2009-05-06 12:55:00,10.49,10.53,10.38,10.41,779800.0,6.7505,6.7762,6.6797,6.699,779800.0
2009-05-06 13:00:00,10.42,10.43,10.35,10.4,697300.0,6.7055,6.7119,6.6604,6.6926,697300.0
2009-05-06 13:05:00,10.39,10.41,10.26,10.28,1004200.0,6.6862,6.699,6.6025,6.6154,1004200.0
2009-05-06 13:10:00,10.28,11.29,10.16,10.22,1598500.0,6.6154,7.2653,6.5381,6.5768,1598500.0
2009-05-06 13:15:00,10.22,10.24,10.12,10.13,1859500.0,6.5768,6.5896,6.5124,6.5188,1859500.0
2009-05-06 13:20:00,10.13,10.21,10.02,10.03,1721800.0,6.5188,6.5703,6.448,6.4545,1721800.0
2009-05-06 13:25:00,10.04,10.08,9.95,9.95,3011700.0,6.4609,6.4867,6.403,6.403,3011700.0
2009-05-06 13:30:00,9.96,10.05,9.9,10.0,2727300.0,6.4094,6.4674,6.3708,6.4352,2727300.0
2009-05-06 13:35:00,10.0,10.02,9.81,9.82,1852700.0,6.4352,6.448,6.3129,6.3193,1852700.0
2009-05-06 13:40:00,9.85,9.87,9.54,9.62,4295700.0,6.3387,6.3515,6.1392,6.1906,4295700.0
2009-05-06 13:45:00,9.62,9.81,9.62,9.79,2113800.0,6.1906,6.3129,6.1906,6.3,2113800.0
2009-05-06 13:50:00,9.79,9.97,9.7,9.94,2346100.0,6.3,6.4159,6.2421,6.3966,2346100.0
2009-05-06 13:55:00,9.94,9.98,9.85,9.9,1320000.0,6.3966,6.4223,6.3387,6.3708,1320000.0
2009-05-06 14:00:00,9.9,9.93,9.86,9.88,620900.0,6.3708,6.3901,6.3451,6.358,620900.0
2009-05-06 14:05:00,9.87,9.89,9.76,9.78,911000.0,6.3515,6.3644,6.2807,6.2936,911000.0
2009-05-06 14:10:00,9.77,9.82,9.69,9.81,1083000.0,6.2872,6.3193,6.2357,6.3129,1083000.0
2009-05-06 14:15:00,9.82,9.9,9.81,9.87,905700.0,6.3193,6.3708,6.3129,6.3515,905700.0
2009-05-06 14:20:00,9.88,10.22,9.87,10.21,1379100.0,6.358,6.5768,6.3515,6.5703,1379100.0
2009-05-06 14:25:00,10.22,10.23,10.09,10.15,1247900.0,6.5768,6.5832,6.4931,6.5317,1247900.0
2009-05-06 14:30:00,10.16,10.37,10.15,10.25,1843800.0,6.5381,6.6733,6.5317,6.5961,1843800.0
2009-05-06 14:35:00,10.25,10.3,10.11,10.26,1283600.0,6.5961,6.6282,6.506,6.6025,1283600.0
2009-05-06 14:40:00,10.27,10.28,10.06,10.15,1022600.0,6.6089,6.6154,6.4738,6.5317,1022600.0
2009-05-06 14:45:00,10.16,10.32,10.15,10.31,1088600.0,6.5381,6.6411,6.5317,6.6347,1088600.0
2009-05-06 14:50:00,10.31,10.43,10.27,10.35,1571800.0,6.6347,6.7119,6.6089,6.6604,1571800.0
2009-05-06 14:55:00,10.35,10.44,10.27,10.32,1043900.0,6.6604,6.7183,6.6089,6.6411,1043900.0
2009-05-06 15:00:00,10.33,10.39,10.29,10.34,722700.0,6.6475,6.6862,6.6218,6.654,722700.0
2009-05-06 15:05:00,10.34,10.35,10.22,10.32,889100.0,6.654,6.6604,6.5768,6.6411,889100.0
2009-05-06 15:10:00,10.32,10.32,10.26,10.28,613300.0,6.6411,6.6411,6.6025,6.6154,613300.0
2009-05-06 15:15:00,10.28,10.29,10.12,10.14,899200.0,6.6154,6.6218,6.5124,6.5253,899200.0
2009-05-06 15:20:00,10.14,10.19,10.06,10.07,975600.0,6.5253,6.5574,6.4738,6.4802,975600.0
2009-05-06 15:25:00,10.07,10.12,9.99,10.1,1038800.0,6.4802,6.5124,6.4287,6.4995,1038800.0
2009-05-06 15:30:00,10.11,10.24,10.06,10.2,700500.0,6.506,6.5896,6.4738,6.5639,700500.0
2009-05-06 15:35:00,10.2,10.28,10.12,10.16,795400.0,6.5639,6.6154,6.5124,6.5381,795400.0
2009-05-06 15:40:00,10.16,10.25,10.15,10.24,924300.0,6.5381,6.5961,6.5317,6.5896,924300.0
2009-05-06 15:45:00,10.23,10.28,10.14,10.25,1228100.0,6.5832,6.6154,6.5253,6.5961,1228100.0
2009-05-06 15:50:00,10.25,10.33,10.16,10.21,1343500.0,6.5961,6.6475,6.5381,6.5703,1343500.0
2009-05-06 15:55:00,10.21,10.28,10.2,10.25,1286700.0,6.5703,6.6154,6.5639,6.5961,1286700.0
2009-05-07 09:30:00,10.92,11.1,10.76,10.98,2099000.0,7.0272,7.143,6.9243,7.0658,2099000.0
2009-05-07 09:35:00,10.98,10.99,10.4,10.56,2008800.0,7.0658,7.0723,6.6926,6.7955,2008800.0
2009-05-07 09:40:00,10.56,10.66,10.5,10.57,1155800.0,6.7955,6.8599,6.7569,6.802,1155800.0
2009-05-07 09:45:00,10.56,10.6,10.4,10.41,1024000.0,6.7955,6.8213,6.6926,6.699,1024000.0
2009-05-07 09:50:00,10.41,10.5,10.27,10.47,1760000.0,6.699,6.7569,6.6089,6.7376,1760000.0
2009-05-07 09:55:00,10.48,10.64,10.47,10.51,965700.0,6.7441,6.847,6.7376,6.7634,965700.0
2009-05-07 10:00:00,10.51,10.57,10.43,10.45,784300.0,6.7634,6.802,6.7119,6.7248,784300.0
2009-05-07 10:05:00,10.45,10.45,10.11,10.21,2175800.0,6.7248,6.7248,6.506,6.5703,2175800.0
2009-05-07 10:10:00,10.2,10.39,10.18,10.36,779500.0,6.5639,6.6862,6.551,6.6668,779500.0
2009-05-07 10:15:00,10.35,10.48,10.25,10.45,925100.0,6.6604,6.7441,6.5961,6.7248,925100.0
2009-05-07 10:20:00,10.45,10.49,10.34,10.35,928400.0,6.7248,6.7505,6.654,6.6604,928400.0
2009-05-07 10:25:00,10.34,10.41,10.3,10.34,661100.0,6.654,6.699,6.6282,6.654,661100.0
2009-05-07 10:30:00,10.34,10.37,10.22,10.25,952200.0,6.654,6.6733,6.5768,6.5961,952200.0
2009-05-07 10:35:00,10.24,10.28,10.2,10.26,756500.0,6.5896,6.6154,6.5639,6.6025,756500.0
2009-05-07 10:40:00,10.26,10.26,10.05,10.08,1085500.0,6.6025,6.6025,6.4674,6.4867,1085500.0
2009-05-07 10:45:00,10.08,10.12,10.0,10.11,760100.0,6.4867,6.5124,6.4352,6.506,760100.0
2009-05-07 10:50:00,10.11,10.16,10.08,10.11,730400.0,6.506,6.5381,6.4867,6.506,730400.0
2009-05-07 10:55:00,10.12,10.13,10.08,10.08,578500.0,6.5124,6.5188,6.4867,6.4867,578500.0
2009-05-07 11:00:00,10.08,10.11,10.02,10.02,472100.0,6.4867,6.506,6.448,6.448,472100.0
2009-05-07 11:05:00,10.02,10.04,9.83,9.85,1911500.0,6.448,6.4609,6.3258,6.3387,1911500.0
2009-05-07 11:10:00,9.85,9.86,9.61,9.61,1923900.0,6.3387,6.3451,6.1842,6.1842,1923900.0
2009-05-07 11:15:00,9.61,9.86,9.6,9.81,1473000.0,6.1842,6.3451,6.1778,6.3129,1473000.0
2009-05-07 11:20:00,9.8,9.84,9.68,9.68,804700.0,6.3065,6.3322,6.2293,6.2293,804700.0
2009-05-07 11:25:00,9.69,9.72,9.63,9.7,710100.0,6.2357,6.255,6.1971,6.2421,710100.0
2009-05-07 11:30:00,9.71,9.86,9.66,9.81,741800.0,6.2486,6.3451,6.2164,6.3129,741800.0
2009-05-07 11:35:00,9.81,9.97,9.81,9.86,698700.0,6.3129,6.4159,6.3129,6.3451,698700.0
2009-05-07 11:40:00,9.86,9.96,9.83,9.95,572400.0,6.3451,6.4094,6.3258,6.403,572400.0
2009-05-07 11:45:00,9.96,9.96,9.81,9.82,655200.0,6.4094,6.4094,6.3129,6.3193,655200.0
2009-05-07 11:50:00,9.81,9.95,9.78,9.95,548100.0,6.3129,6.403,6.2936,6.403,548100.0
2009-05-07 11:55:00,9.95,9.96,9.91,9.94,551700.0,6.403,6.4094,6.3773,6.3966,551700.0
2009-05-07 12:00:00,9.93,9.94,9.87,9.89,268700.0,6.3901,6.3966,6.3515,6.3644,268700.0
2009-05-07 12:05:00,9.88,9.88,9.82,9.83,248000.0,6.358,6.358,6.3193,6.3258,248000.0
2009-05-07 12:10:00,9.83,9.9,9.82,9.86,324200.0,6.3258,6.3708,6.3193,6.3451,324200.0
2009-05-07 12:15:00,9.86,9.86,9.82,9.84,164600.0,6.3451,6.3451,6.3193,6.3322,164600.0
2009-05-07 12:20:00,9.84,9.86,9.81,9.84,366200.0,6.3322,6.3451,6.3129,6.3322,366200.0
2009-05-07 12:25:00,9.83,9.85,9.8,9.81,312200.0,6.3258,6.3387,6.3065,6.3129,312200.0
2009-05-07 12:30:00,9.81,9.84,9.81,9.83,271100.0,6.3129,6.3322,6.3129,6.3258,271100.0
2009-05-07 12:35:00,9.82,9.84,9.81,9.81,229400.0,6.3193,6.3322,6.3129,6.3129,229400.0
2009-05-07 12:40:00,9.82,9.9,9.81,9.9,521000.0,6.3193,6.3708,6.3129,6.3708,521000.0
2009-05-07 12:45:00,9.9,9.95,9.84,9.85,473100.0,6.3708,6.403,6.3322,6.3387,473100.0
2009-05-07 12:50:00,9.85,9.87,9.82,9.85,357900.0,6.3387,6.3515,6.3193,6.3387,357900.0
2009-05-07 12:55:00,9.85,9.88,9.83,9.85,226200.0,6.3387,6.358,6.3258,6.3387,226200.0
2009-05-07 13:00:00,9.84,9.9,9.82,9.83,420800.0,6.3322,6.3708,6.3193,6.3258,420800.0
2009-05-07 13:05:00,9.83,9.84,9.81,9.82,455900.0,6.3258,6.3322,6.3129,6.3193,455900.0
2009-05-07 13:10:00,9.82,9.83,9.71,9.71,570700.0,6.3193,6.3258,6.2486,6.2486,570700.0
2009-05-07 13:15:00,9.7,9.73,9.68,9.71,709100.0,6.2421,6.2614,6.2293,6.2486,709100.0
2009-05-07 13:20:00,9.7,9.78,9.69,9.7,751200.0,6.2421,6.2936,6.2357,6.2421,751200.0
2009-05-07 13:25:00,9.7,9.74,9.68,9.7,296400.0,6.2421,6.2679,6.2293,6.2421,296400.0
2009-05-07 13:30:00,9.71,9.74,9.6,9.62,692100.0,6.2486,6.2679,6.1778,6.1906,692100.0
2009-05-07 13:35:00,9.61,9.63,9.56,9.57,747000.0,6.1842,6.1971,6.152,6.1585,747000.0
2009-05-07 13:40:00,9.57,9.57,9.43,9.46,1564100.0,6.1585,6.1585,6.0684,6.0877,1564100.0
2009-05-07 13:45:00,9.46,9.46,9.35,9.39,904000.0,6.0877,6.0877,6.0169,6.0426,904000.0
2009-05-07 13:50:00,9.38,9.39,9.25,9.37,1090600.0,6.0362,6.0426,5.9525,6.0298,1090600.0
2009-05-07 13:55:00,9.37,9.56,9.35,9.51,815300.0,6.0298,6.152,6.0169,6.1199,815300.0
2009-05-07 14:00:00,9.5,9.54,9.43,9.45,510600.0,6.1134,6.1392,6.0684,6.0812,510600.0
2009-05-07 14:05:00,9.46,9.54,9.45,9.51,466200.0,6.0877,6.1392,6.0812,6.1199,466200.0
2009-05-07 14:10:00,9.52,9.53,9.36,9.39,732600.0,6.1263,6.1327,6.0233,6.0426,732600.0
2009-05-07 14:15:00,9.39,9.42,9.33,9.34,490600.0,6.0426,6.0619,6.004,6.0105,490600.0
2009-05-07 14:20:00,9.34,9.45,9.32,9.45,355800.0,6.0105,6.0812,5.9976,6.0812,355800.0
2009-05-07 14:25:00,9.45,9.49,9.39,9.43,701300.0,6.0812,6.107,6.0426,6.0684,701300.0
2009-05-07 14:30:00,9.43,9.45,9.35,9.37,683400.0,6.0684,6.0812,6.0169,6.0298,683400.0
2009-05-07 14:35:00,9.37,9.4,9.32,9.37,372800.0,6.0298,6.0491,5.9976,6.0298,372800.0
2009-05-07 14:40:00,9.36,9.36,9.3,9.31,389400.0,6.0233,6.0233,5.9847,5.9912,389400.0
2009-05-07 14:45:00,9.32,9.42,9.31,9.42,563400.0,5.9976,6.0619,5.9912,6.0619,563400.0
2009-05-07 14:50:00,9.42,9.45,9.34,9.34,521000.0,6.0619,6.0812,6.0105,6.0105,521000.0
2009-05-07 14:55:00,9.34,9.4,9.33,9.38,296100.0,6.0105,6.0491,6.004,6.0362,296100.0
2009-05-07 15:00:00,9.38,9.44,9.35,9.37,384300.0,6.0362,6.0748,6.0169,6.0298,384300.0
2009-05-07 15:05:00,9.37,9.38,9.31,9.33,548100.0,6.0298,6.0362,5.9912,6.004,548100.0
2009-05-07 15:10:00,9.33,9.35,9.3,9.31,456200.0,6.004,6.0169,5.9847,5.9912,456200.0
2009-05-07 15:15:00,9.31,9.39,9.29,9.38,513500.0,5.9912,6.0426,5.9783,6.0362,513500.0
2009-05-07 15:20:00,9.38,9.53,9.36,9.48,808000.0,6.0362,6.1327,6.0233,6.1005,808000.0
2009-05-07 15:25:00,9.48,9.5,9.4,9.45,561600.0,6.1005,6.1134,6.0491,6.0812,561600.0
2009-05-07 15:30:00,9.45,9.46,9.33,9.36,599700.0,6.0812,6.0877,6.004,6.0233,599700.0
2009-05-07 15:35:00,9.35,9.43,9.34,9.42,486500.0,6.0169,6.0684,6.0105,6.0619,486500.0
2009-05-07 15:40:00,9.41,9.47,9.39,9.44,579400.0,6.0555,6.0941,6.0426,6.0748,579400.0
2009-05-07 15:45:00,9.44,9.46,9.42,9.46,458000.0,6.0748,6.0877,6.0619,6.0877,458000.0
2009-05-07 15:50:00,9.45,9.48,9.38,9.45,885400.0,6.0812,6.1005,6.0362,6.0812,885400.0
2009-05-07 15:55:00,9.45,9.49,9.42,9.48,748300.0,6.0812,6.107,6.0619,6.1005,748300.0
2009-05-08 09:30:00,10.05,10.05,9.5,9.8,1557300.0,6.4674,6.4674,6.1134,6.3065,1557300.0
2009-05-08 09:35:00,9.8,9.83,9.65,9.82,849600.0,6.3065,6.3258,6.2099,6.3193,849600.0
2009-05-08 09:40:00,9.81,10.15,9.8,10.13,1752400.0,6.3129,6.5317,6.3065,6.5188,1752400.0
2009-05-08 09:45:00,10.13,10.34,10.12,10.15,2008200.0,6.5188,6.654,6.5124,6.5317,2008200.0
2009-05-08 09:50:00,10.16,10.2,10.06,10.11,1276800.0,6.5381,6.5639,6.4738,6.506,1276800.0
2009-05-08 09:55:00,10.11,10.18,10.07,10.1,938300.0,6.506,6.551,6.4802,6.4995,938300.0
2009-05-08 10:00:00,10.1,10.15,9.96,10.01,1020400.0,6.4995,6.5317,6.4094,6.4416,1020400.0
2009-05-08 10:05:00,10.0,10.02,9.9,9.94,832800.0,6.4352,6.448,6.3708,6.3966,832800.0
2009-05-08 10:10:00,9.94,9.98,9.92,9.93,767100.0,6.3966,6.4223,6.3837,6.3901,767100.0
2009-05-08 10:15:00,9.93,9.95,9.62,9.71,1485200.0,6.3901,6.403,6.1906,6.2486,1485200.0
2009-05-08 10:20:00,9.72,9.78,9.67,9.68,1195400.0,6.255,6.2936,6.2228,6.2293,1195400.0
2009-05-08 10:25:00,9.69,9.69,9.5,9.51,958000.0,6.2357,6.2357,6.1134,6.1199,958000.0
2009-05-08 10:30:00,9.51,9.68,9.46,9.66,1258800.0,6.1199,6.2293,6.0877,6.2164,1258800.0
2009-05-08 10:35:00,9.65,9.69,9.54,9.65,812700.0,6.2099,6.2357,6.1392,6.2099,812700.0
2009-05-08 10:40:00,9.65,9.66,9.6,9.64,344600.0,6.2099,6.2164,6.1778,6.2035,344600.0
2009-05-08 10:45:00,9.64,9.74,9.64,9.69,431300.0,6.2035,6.2679,6.2035,6.2357,431300.0
2009-05-08 10:50:00,9.7,9.77,9.66,9.77,430400.0,6.2421,6.2872,6.2164,6.2872,430400.0
2009-05-08 10:55:00,9.77,9.85,9.75,9.82,561400.0,6.2872,6.3387,6.2743,6.3193,561400.0
2009-05-08 11:00:00,9.83,10.0,9.78,9.95,856900.0,6.3258,6.4352,6.2936,6.403,856900.0
2009-05-08 11:05:00,9.95,9.99,9.9,9.98,554000.0,6.403,6.4287,6.3708,6.4223,554000.0
2009-05-08 11:10:00,9.98,9.98,9.92,9.92,384100.0,6.4223,6.4223,6.3837,6.3837,384100.0
2009-05-08 11:15:00,9.93,9.97,9.85,9.86,742700.0,6.3901,6.4159,6.3387,6.3451,742700.0
2009-05-08 11:20:00,9.86,9.86,9.67,9.74,953900.0,6.3451,6.3451,6.2228,6.2679,953900.0
2009-05-08 11:25:00,9.74,9.86,9.73,9.84,588100.0,6.2679,6.3451,6.2614,6.3322,588100.0
2009-05-08 11:30:00,9.85,9.9,9.71,9.81,810900.0,6.3387,6.3708,6.2486,6.3129,810900.0
2009-05-08 11:35:00,9.82,9.89,9.82,9.85,354600.0,6.3193,6.3644,6.3193,6.3387,354600.0
2009-05-08 11:40:00,9.84,9.92,9.81,9.9,286000.0,6.3322,6.3837,6.3129,6.3708,286000.0
2009-05-08 11:45:00,9.91,9.97,9.9,9.94,597700.0,6.3773,6.4159,6.3708,6.3966,597700.0
2009-05-08 11:50:00,9.94,9.99,9.93,9.98,390900.0,6.3966,6.4287,6.3901,6.4223,390900.0
2009-05-08 11:55:00,9.98,9.98,9.87,9.94,363000.0,6.4223,6.4223,6.3515,6.3966,363000.0
2009-05-08 12:00:00,9.94,9.94,9.86,9.9,328300.0,6.3966,6.3966,6.3451,6.3708,328300.0
2009-05-08 12:05:00,9.9,9.99,9.9,9.99,436600.0,6.3708,6.4287,6.3708,6.4287,436600.0
2009-05-08 12:10:00,9.98,10.08,9.98,10.08,617200.0,6.4223,6.4867,6.4223,6.4867,617200.0
2009-05-08 12:15:00,10.08,10.16,10.07,10.16,597900.0,6.4867,6.5381,6.4802,6.5381,597900.0
2009-05-08 12:20:00,10.16,10.2,10.1,10.12,860200.0,6.5381,6.5639,6.4995,6.5124,860200.0
2009-05-08 12:25:00,10.11,10.11,10.01,10.02,528600.0,6.506,6.506,6.4416,6.448,528600.0
2009-05-08 12:30:00,10.01,10.12,10.01,10.06,492200.0,6.4416,6.5124,6.4416,6.4738,492200.0
2009-05-08 12:35:00,10.06,10.16,10.06,10.14,450300.0,6.4738,6.5381,6.4738,6.5253,450300.0
2009-05-08 12:40:00,10.15,10.2,10.13,10.15,385200.0,6.5317,6.5639,6.5188,6.5317,385200.0
2009-05-08 12:45:00,10.13,10.14,9.93,9.94,926500.0,6.5188,6.5253,6.3901,6.3966,926500.0
2009-05-08 12:50:00,9.95,10.05,9.94,10.03,443400.0,6.403,6.4674,6.3966,6.4545,443400.0
2009-05-08 12:55:00,10.03,10.13,10.03,10.12,460900.0,6.4545,6.5188,6.4545,6.5124,460900.0
2009-05-08 13:00:00,10.12,10.13,10.08,10.1,362200.0,6.5124,6.5188,6.4867,6.4995,362200.0
2009-05-08 13:05:00,10.1,10.15,10.05,10.1,423300.0,6.4995,6.5317,6.4674,6.4995,423300.0
2009-05-08 13:10:00,10.1,10.14,10.09,10.13,302700.0,6.4995,6.5253,6.4931,6.5188,302700.0
2009-05-08 13:15:00,10.13,10.15,10.1,10.13,347800.0,6.5188,6.5317,6.4995,6.5188,347800.0
2009-05-08 13:20:00,10.13,10.22,10.13,10.22,856800.0,6.5188,6.5768,6.5188,6.5768,856800.0
2009-05-08 13:25:00,10.22,10.26,10.18,10.21,587600.0,6.5768,6.6025,6.551,6.5703,587600.0
2009-05-08 13:30:00,10.2,10.21,10.13,10.18,440500.0,6.5639,6.5703,6.5188,6.551,440500.0
2009-05-08 13:35:00,10.18,10.29,10.17,10.29,702000.0,6.551,6.6218,6.5446,6.6218,702000.0
2009-05-08 13:40:00,10.29,10.3,10.26,10.28,450000.0,6.6218,6.6282,6.6025,6.6154,450000.0
2009-05-08 13:45:00,10.28,10.3,10.25,10.28,408300.0,6.6154,6.6282,6.5961,6.6154,408300.0
2009-05-08 13:50:00,10.29,10.32,10.27,10.29,668400.0,6.6218,6.6411,6.6089,6.6218,668400.0
2009-05-08 13:55:00,10.29,10.3,10.24,10.25,646600.0,6.6218,6.6282,6.5896,6.5961,646600.0
2009-05-08 14:00:00,10.25,10.34,10.24,10.34,784900.0,6.5961,6.654,6.5896,6.654,784900.0
2009-05-08 14:05:00,10.34,10.46,10.34,10.44,1044400.0,6.654,6.7312,6.654,6.7183,1044400.0
2009-05-08 14:10:00,10.43,10.5,10.42,10.47,980800.0,6.7119,6.7569,6.7055,6.7376,980800.0
2009-05-08 14:15:00,10.47,10.5,10.44,10.47,554600.0,6.7376,6.7569,6.7183,6.7376,554600.0
2009-05-08 14:20:00,10.48,10.49,10.44,10.46,734500.0,6.7441,6.7505,6.7183,6.7312,734500.0
2009-05-08 14:25:00,10.46,10.47,10.36,10.4,975200.0,6.7312,6.7376,6.6668,6.6926,975200.0
2009-05-08 14:30:00,10.4,10.46,10.39,10.46,440200.0,6.6926,6.7312,6.6862,6.7312,440200.0
2009-05-08 14:35:00,10.46,10.53,10.45,10.49,747800.0,6.7312,6.7762,6.7248,6.7505,747800.0
2009-05-08 14:40:00,10.5,10.5,10.41,10.42,661000.0,6.7569,6.7569,6.699,6.7055,661000.0
2009-05-08 14:45:00,10.43,10.55,10.42,10.55,731300.0,6.7119,6.7891,6.7055,6.7891,731300.0
2009-05-08 14:50:00,10.55,10.64,10.54,10.62,1135300.0,6.7891,6.847,6.7827,6.8342,1135300.0
2009-05-08 14:55:00,10.62,10.64,10.53,10.6,789200.0,6.8342,6.847,6.7762,6.8213,789200.0
2009-05-08 15:00:00,10.6,10.65,10.59,10.63,552500.0,6.8213,6.8535,6.8149,6.8406,552500.0
2009-05-08 15:05:00,10.62,10.64,10.55,10.6,675200.0,6.8342,6.847,6.7891,6.8213,675200.0
2009-05-08 15:10:00,10.6,10.6,10.4,10.41,997600.0,6.8213,6.8213,6.6926,6.699,997600.0
2009-05-08 15:15:00,10.4,10.51,10.4,10.41,859000.0,6.6926,6.7634,6.6926,6.699,859000.0
2009-05-08 15:20:00,10.41,10.53,10.4,10.42,699900.0,6.699,6.7762,6.6926,6.7055,699900.0
2009-05-08 15:25:00,10.43,10.49,10.43,10.47,410700.0,6.7119,6.7505,6.7119,6.7376,410700.0
2009-05-08 15:30:00,10.46,10.48,10.33,10.39,820000.0,6.7312,6.7441,6.6475,6.6862,820000.0
2009-05-08 15:35:00,10.39,10.48,10.34,10.45,963800.0,6.6862,6.7441,6.654,6.7248,963800.0
2009-05-08 15:40:00,10.45,10.49,10.45,10.48,537500.0,6.7248,6.7505,6.7248,6.7441,537500.0
2009-05-08 15:45:00,10.49,10.49,10.4,10.4,410400.0,6.7505,6.7505,6.6926,6.6926,410400.0
2009-05-08 15:50:00,10.4,10.46,10.35,10.41,766500.0,6.6926,6.7312,6.6604,6.699,766500.0
2009-05-08 15:55:00,10.41,10.49,10.4,10.49,952400.0,6.699,6.7505,6.6926,6.7505,952400.0
2009-05-11 09:30:00,10.23,10.3,9.8,9.98,1248000.0,6.5832,6.6282,6.3065,6.4223,1248000.0
2009-05-11 09:35:00,9.98,10.05,9.88,9.97,739300.0,6.4223,6.4674,6.358,6.4159,739300.0
2009-05-11 09:40:00,9.96,10.19,9.94,9.95,632100.0,6.4094,6.5574,6.3966,6.403,632100.0
2009-05-11 09:45:00,9.95,9.97,9.85,9.87,731300.0,6.403,6.4159,6.3387,6.3515,731300.0
2009-05-11 09:50:00,9.87,9.91,9.76,9.87,852100.0,6.3515,6.3773,6.2807,6.3515,852100.0
2009-05-11 09:55:00,9.88,10.02,9.86,10.02,805800.0,6.358,6.448,6.3451,6.448,805800.0
2009-05-11 10:00:00,10.02,10.2,10.0,10.14,1107500.0,6.448,6.5639,6.4352,6.5253,1107500.0
2009-05-11 10:05:00,10.13,10.29,10.13,10.28,830300.0,6.5188,6.6218,6.5188,6.6154,830300.0
2009-05-11 10:10:00,10.28,10.44,10.24,10.44,1403500.0,6.6154,6.7183,6.5896,6.7183,1403500.0
2009-05-11 10:15:00,10.43,10.72,10.43,10.65,2214700.0,6.7119,6.8985,6.7119,6.8535,2214700.0
2009-05-11 10:20:00,10.65,10.85,10.63,10.74,2014900.0,6.8535,6.9822,6.8406,6.9114,2014900.0
2009-05-11 10:25:00,10.74,10.84,10.69,10.75,1502900.0,6.9114,6.9757,6.8792,6.9178,1502900.0
2009-05-11 10:30:00,10.76,10.81,10.62,10.8,1180300.0,6.9243,6.9564,6.8342,6.95,1180300.0
2009-05-11 10:35:00,10.75,11.12,10.75,10.96,2450200.0,6.9178,7.1559,6.9178,7.053,2450200.0
2009-05-11 10:40:00,10.96,11.24,10.95,11.2,2124800.0,7.053,7.2331,7.0465,7.2074,2124800.0
2009-05-11 10:45:00,11.21,11.23,11.1,11.15,1484200.0,7.2138,7.2267,7.143,7.1752,1484200.0
2009-05-11 10:50:00,11.16,11.16,11.05,11.14,1095700.0,7.1817,7.1817,7.1109,7.1688,1095700.0
2009-05-11 10:55:00,11.13,11.14,11.06,11.1,919300.0,7.1624,7.1688,7.1173,7.143,919300.0
2009-05-11 11:00:00,11.1,11.25,11.06,11.14,1430000.0,7.143,7.2396,7.1173,7.1688,1430000.0
2009-05-11 11:05:00,11.13,11.23,11.1,11.18,953400.0,7.1624,7.2267,7.143,7.1945,953400.0
2009-05-11 11:10:00,11.18,11.22,11.12,11.16,812100.0,7.1945,7.2203,7.1559,7.1817,812100.0
2009-05-11 11:15:00,11.17,11.3,11.17,11.19,1396200.0,7.1881,7.2718,7.1881,7.201,1396200.0
2009-05-11 11:20:00,11.19,11.2,11.1,11.17,960900.0,7.201,7.2074,7.143,7.1881,960900.0
2009-05-11 11:25:00,11.16,11.17,11.11,11.16,539200.0,7.1817,7.1881,7.1495,7.1817,539200.0
2009-05-11 11:30:00,11.16,11.17,11.01,11.06,981100.0,7.1817,7.1881,7.0851,7.1173,981100.0
2009-05-11 11:35:00,11.06,11.1,10.95,10.99,895600.0,7.1173,7.143,7.0465,7.0723,895600.0
2009-05-11 11:40:00,10.98,11.0,10.91,10.98,587100.0,7.0658,7.0787,7.0208,7.0658,587100.0
2009-05-11 11:45:00,10.97,11.0,10.94,10.97,303100.0,7.0594,7.0787,7.0401,7.0594,303100.0
2009-05-11 11:50:00,10.96,10.99,10.91,10.91,298000.0,7.053,7.0723,7.0208,7.0208,298000.0
2009-05-11 11:55:00,10.91,10.93,10.8,10.81,709900.0,7.0208,7.0336,6.95,6.9564,709900.0
2009-05-11 12:00:00,10.81,10.83,10.75,10.83,632800.0,6.9564,6.9693,6.9178,6.9693,632800.0
2009-05-11 12:05:00,10.82,10.97,10.82,10.95,588200.0,6.9629,7.0594,6.9629,7.0465,588200.0
2009-05-11 12:10:00,10.95,10.99,10.9,10.9,516800.0,7.0465,7.0723,7.0143,7.0143,516800.0
2009-05-11 12:15:00,10.9,10.94,10.81,10.93,745700.0,7.0143,7.0401,6.9564,7.0336,745700.0
2009-05-11 12:20:00,10.93,10.99,10.92,10.94,322100.0,7.0336,7.0723,7.0272,7.0401,322100.0
2009-05-11 12:25:00,10.94,11.01,10.94,10.97,301100.0,7.0401,7.0851,7.0401,7.0594,301100.0
2009-05-11 12:30:00,10.96,10.97,10.9,10.92,252700.0,7.053,7.0594,7.0143,7.0272,252700.0
2009-05-11 12:35:00,10.91,10.95,10.86,10.95,322700.0,7.0208,7.0465,6.9886,7.0465,322700.0
2009-05-11 12:40:00,10.94,10.95,10.82,10.84,478100.0,7.0401,7.0465,6.9629,6.9757,478100.0
2009-05-11 12:45:00,10.82,10.82,10.7,10.7,660500.0,6.9629,6.9629,6.8856,6.8856,660500.0
2009-05-11 12:50:00,10.7,10.71,10.6,10.67,705000.0,6.8856,6.8921,6.8213,6.8663,705000.0
2009-05-11 12:55:00,10.66,10.73,10.61,10.69,427900.0,6.8599,6.9049,6.8277,6.8792,427900.0
2009-05-11 13:00:00,10.7,10.74,10.67,10.69,403200.0,6.8856,6.9114,6.8663,6.8792,403200.0
2009-05-11 13:05:00,10.68,10.74,10.67,10.72,316900.0,6.8728,6.9114,6.8663,6.8985,316900.0
2009-05-11 13:10:00,10.7,10.79,10.7,10.75,349200.0,6.8856,6.9436,6.8856,6.9178,349200.0
2009-05-11 13:15:00,10.75,10.8,10.74,10.78,563800.0,6.9178,6.95,6.9114,6.9371,563800.0
2009-05-11 13:20:00,10.79,10.82,10.77,10.78,370900.0,6.9436,6.9629,6.9307,6.9371,370900.0
2009-05-11 13:25:00,10.78,10.83,10.75,10.83,301800.0,6.9371,6.9693,6.9178,6.9693,301800.0
2009-05-11 13:30:00,10.83,10.87,10.79,10.84,535200.0,6.9693,6.995,6.9436,6.9757,535200.0
2009-05-11 13:35:00,10.83,10.93,10.82,10.92,672500.0,6.9693,7.0336,6.9629,7.0272,672500.0
2009-05-11 13:40:00,10.92,10.93,10.88,10.89,477300.0,7.0272,7.0336,7.0015,7.0079,477300.0
2009-05-11 13:45:00,10.89,10.91,10.86,10.87,333800.0,7.0079,7.0208,6.9886,6.995,333800.0
2009-05-11 13:50:00,10.87,10.91,10.86,10.89,298300.0,6.995,7.0208,6.9886,7.0079,298300.0
2009-05-11 13:55:00,10.9,10.91,10.8,10.83,438200.0,7.0143,7.0208,6.95,6.9693,438200.0
2009-05-11 14:00:00,10.83,10.84,10.71,10.75,641400.0,6.9693,6.9757,6.8921,6.9178,641400.0
2009-05-11 14:05:00,10.75,10.79,10.73,10.78,290200.0,6.9178,6.9436,6.9049,6.9371,290200.0
2009-05-11 14:10:00,10.79,10.87,10.77,10.85,483200.0,6.9436,6.995,6.9307,6.9822,483200.0
2009-05-11 14:15:00,10.84,10.88,10.81,10.87,453000.0,6.9757,7.0015,6.9564,6.995,453000.0
2009-05-11 14:20:00,10.87,10.88,10.83,10.86,388900.0,6.995,7.0015,6.9693,6.9886,388900.0
2009-05-11 14:25:00,10.86,10.93,10.86,10.93,494600.0,6.9886,7.0336,6.9886,7.0336,494600.0
2009-05-11 14:30:00,10.94,10.99,10.93,10.99,521300.0,7.0401,7.0723,7.0336,7.0723,521300.0
2009-05-11 14:35:00,10.99,11.02,10.86,10.88,1098900.0,7.0723,7.0916,6.9886,7.0015,1098900.0
2009-05-11 14:40:00,10.89,10.95,10.86,10.93,351800.0,7.0079,7.0465,6.9886,7.0336,351800.0
2009-05-11 14:45:00,10.93,11.02,10.91,11.01,642600.0,7.0336,7.0916,7.0208,7.0851,642600.0
2009-05-11 14:50:00,11.01,11.02,10.95,10.98,382600.0,7.0851,7.0916,7.0465,7.0658,382600.0
2009-05-11 14:55:00,10.97,10.99,10.95,10.96,314100.0,7.0594,7.0723,7.0465,7.053,314100.0
2009-05-11 15:00:00,10.96,10.98,10.9,10.92,454200.0,7.053,7.0658,7.0143,7.0272,454200.0
2009-05-11 15:05:00,10.92,10.97,10.92,10.97,244400.0,7.0272,7.0594,7.0272,7.0594,244400.0
2009-05-11 15:10:00,10.97,11.02,10.97,10.99,732700.0,7.0594,7.0916,7.0594,7.0723,732700.0
2009-05-11 15:15:00,10.98,11.05,10.98,10.99,874500.0,7.0658,7.1109,7.0658,7.0723,874500.0
2009-05-11 15:20:00,10.99,10.99,10.8,10.8,872500.0,7.0723,7.0723,6.95,6.95,872500.0
2009-05-11 15:25:00,10.8,10.96,10.8,10.93,766200.0,6.95,7.053,6.95,7.0336,766200.0
2009-05-11 15:30:00,10.94,10.94,10.86,10.86,364900.0,7.0401,7.0401,6.9886,6.9886,364900.0
2009-05-11 15:35:00,10.85,10.88,10.83,10.85,464500.0,6.9822,7.0015,6.9693,6.9822,464500.0
2009-05-11 15:40:00,10.86,10.97,10.84,10.95,782400.0,6.9886,7.0594,6.9757,7.0465,782400.0
2009-05-11 15:45:00,10.94,10.96,10.88,10.9,623600.0,7.0401,7.053,7.0015,7.0143,623600.0
2009-05-11 15:50:00,10.91,10.91,10.81,10.85,889200.0,7.0208,7.0208,6.9564,6.9822,889200.0
2009-05-11 15:55:00,10.86,10.88,10.82,10.87,967100.0,6.9886,7.0015,6.9629,6.995,967100.0
2009-05-12 09:30:00,11.19,11.48,11.1,11.44,1601200.0,7.201,7.3876,7.143,7.3618,1601200.0
2009-05-12 09:35:00,11.44,11.49,10.99,11.09,1829700.0,7.3618,7.394,7.0723,7.1366,1829700.0
2009-05-12 09:40:00,11.09,11.14,10.85,10.93,1536900.0,7.1366,7.1688,6.9822,7.0336,1536900.0
2009-05-12 09:45:00,10.92,10.92,10.66,10.67,1527000.0,7.0272,7.0272,6.8599,6.8663,1527000.0
2009-05-12 09:50:00,10.68,10.9,10.51,10.89,1918200.0,6.8728,7.0143,6.7634,7.0079,1918200.0
2009-05-12 09:55:00,10.89,10.91,10.75,10.76,913900.0,7.0079,7.0208,6.9178,6.9243,913900.0
2009-05-12 10:00:00,10.77,10.78,10.61,10.67,815900.0,6.9307,6.9371,6.8277,6.8663,815900.0
2009-05-12 10:05:00,10.67,10.67,10.52,10.61,1197800.0,6.8663,6.8663,6.7698,6.8277,1197800.0
2009-05-12 10:10:00,10.61,10.61,10.47,10.51,1071500.0,6.8277,6.8277,6.7376,6.7634,1071500.0
2009-05-12 10:15:00,10.51,10.63,10.48,10.59,810500.0,6.7634,6.8406,6.7441,6.8149,810500.0
2009-05-12 10:20:00,10.59,10.62,10.52,10.55,855600.0,6.8149,6.8342,6.7698,6.7891,855600.0
2009-05-12 10:25:00,10.54,10.55,10.48,10.54,762200.0,6.7827,6.7891,6.7441,6.7827,762200.0
2009-05-12 10:30:00,10.53,10.53,10.25,10.26,1612100.0,6.7762,6.7762,6.5961,6.6025,1612100.0
2009-05-12 10:35:00,10.26,10.35,10.13,10.13,1645800.0,6.6025,6.6604,6.5188,6.5188,1645800.0
2009-05-12 10:40:00,10.13,10.62,10.12,10.3,1125700.0,6.5188,6.8342,6.5124,6.6282,1125700.0
2009-05-12 10:45:00,10.3,10.55,10.29,10.5,1101100.0,6.6282,6.7891,6.6218,6.7569,1101100.0
2009-05-12 10:50:00,10.5,10.54,10.3,10.31,789400.0,6.7569,6.7827,6.6282,6.6347,789400.0
2009-05-12 10:55:00,10.31,10.48,10.31,10.48,512700.0,6.6347,6.7441,6.6347,6.7441,512700.0
2009-05-12 11:00:00,10.48,10.54,10.44,10.48,423900.0,6.7441,6.7827,6.7183,6.7441,423900.0
2009-05-12 11:05:00,10.48,10.59,10.45,10.45,679200.0,6.7441,6.8149,6.7248,6.7248,679200.0
2009-05-12 11:10:00,10.45,10.46,10.4,10.43,528900.0,6.7248,6.7312,6.6926,6.7119,528900.0
2009-05-12 11:15:00,10.42,10.46,10.24,10.25,871600.0,6.7055,6.7312,6.5896,6.5961,871600.0
2009-05-12 11:20:00,10.24,10.25,10.12,10.16,966200.0,6.5896,6.5961,6.5124,6.5381,966200.0
2009-05-12 11:25:00,10.17,10.28,10.15,10.27,802000.0,6.5446,6.6154,6.5317,6.6089,802000.0
2009-05-12 11:30:00,10.27,10.3,10.21,10.22,591100.0,6.6089,6.6282,6.5703,6.5768,591100.0
2009-05-12 11:35:00,10.22,10.28,10.21,10.24,326600.0,6.5768,6.6154,6.5703,6.5896,326600.0
2009-05-12 11:40:00,10.22,10.26,10.17,10.18,305500.0,6.5768,6.6025,6.5446,6.551,305500.0
2009-05-12 11:45:00,10.18,10.19,10.08,10.09,849900.0,6.551,6.5574,6.4867,6.4931,849900.0
2009-05-12 11:50:00,10.08,10.09,10.01,10.04,1027800.0,6.4867,6.4931,6.4416,6.4609,1027800.0
2009-05-12 11:55:00,10.04,10.08,10.02,10.08,463400.0,6.4609,6.4867,6.448,6.4867,463400.0
2009-05-12 12:00:00,10.07,10.13,10.05,10.1,453700.0,6.4802,6.5188,6.4674,6.4995,453700.0
2009-05-12 12:05:00,10.1,10.1,10.01,10.01,596800.0,6.4995,6.4995,6.4416,6.4416,596800.0
2009-05-12 12:10:00,10.02,10.07,10.01,10.03,438800.0,6.448,6.4802,6.4416,6.4545,438800.0
2009-05-12 12:15:00,10.03,10.05,9.91,9.92,1474800.0,6.4545,6.4674,6.3773,6.3837,1474800.0
2009-05-12 12:20:00,9.92,9.96,9.88,9.92,996600.0,6.3837,6.4094,6.358,6.3837,996600.0
2009-05-12 12:25:00,9.92,10.02,9.91,9.98,424200.0,6.3837,6.448,6.3773,6.4223,424200.0
2009-05-12 12:30:00,9.98,10.08,9.94,9.95,486300.0,6.4223,6.4867,6.3966,6.403,486300.0
2009-05-12 12:35:00,9.94,9.97,9.88,9.94,533200.0,6.3966,6.4159,6.358,6.3966,533200.0
2009-05-12 12:40:00,9.94,9.97,9.89,9.89,388300.0,6.3966,6.4159,6.3644,6.3644,388300.0
2009-05-12 12:45:00,9.89,10.01,9.89,9.97,430700.0,6.3644,6.4416,6.3644,6.4159,430700.0
2009-05-12 12:50:00,9.97,9.97,9.9,9.9,494100.0,6.4159,6.4159,6.3708,6.3708,494100.0
2009-05-12 12:55:00,9.9,9.92,9.8,9.84,809400.0,6.3708,6.3837,6.3065,6.3322,809400.0
2009-05-12 13:00:00,9.84,10.02,9.84,9.96,880600.0,6.3322,6.448,6.3322,6.4094,880600.0
2009-05-12 13:05:00,9.97,10.01,9.94,9.97,425700.0,6.4159,6.4416,6.3966,6.4159,425700.0
2009-05-12 13:10:00,9.98,10.04,9.97,10.03,310100.0,6.4223,6.4609,6.4159,6.4545,310100.0
2009-05-12 13:15:00,10.02,10.16,10.02,10.13,505500.0,6.448,6.5381,6.448,6.5188,505500.0
2009-05-12 13:20:00,10.12,10.25,10.11,10.24,612800.0,6.5124,6.5961,6.506,6.5896,612800.0
2009-05-12 13:25:00,10.23,10.24,10.11,10.13,552400.0,6.5832,6.5896,6.506,6.5188,552400.0
2009-05-12 13:30:00,10.13,10.14,10.05,10.05,294200.0,6.5188,6.5253,6.4674,6.4674,294200.0
2009-05-12 13:35:00,10.05,10.26,10.04,10.22,684400.0,6.4674,6.6025,6.4609,6.5768,684400.0
2009-05-12 13:40:00,10.22,10.26,10.1,10.12,560500.0,6.5768,6.6025,6.4995,6.5124,560500.0
2009-05-12 13:45:00,10.12,10.13,10.05,10.12,452200.0,6.5124,6.5188,6.4674,6.5124,452200.0
2009-05-12 13:50:00,10.11,10.13,10.07,10.08,210100.0,6.506,6.5188,6.4802,6.4867,210100.0
2009-05-12 13:55:00,10.08,10.08,9.97,9.99,563900.0,6.4867,6.4867,6.4159,6.4287,563900.0
2009-05-12 14:00:00,9.98,10.08,9.95,10.04,499800.0,6.4223,6.4867,6.403,6.4609,499800.0
2009-05-12 14:05:00,10.04,10.09,10.01,10.05,715300.0,6.4609,6.4931,6.4416,6.4674,715300.0
2009-05-12 14:10:00,10.05,10.07,10.01,10.06,462900.0,6.4674,6.4802,6.4416,6.4738,462900.0
2009-05-12 14:15:00,10.07,10.07,10.01,10.06,319900.0,6.4802,6.4802,6.4416,6.4738,319900.0
2009-05-12 14:20:00,10.06,10.17,10.06,10.16,554000.0,6.4738,6.5446,6.4738,6.5381,554000.0
2009-05-12 14:25:00,10.15,10.2,10.05,10.05,407300.0,6.5317,6.5639,6.4674,6.4674,407300.0
2009-05-12 14:30:00,10.05,10.12,10.02,10.05,366800.0,6.4674,6.5124,6.448,6.4674,366800.0
2009-05-12 14:35:00,10.05,10.2,10.04,10.2,498300.0,6.4674,6.5639,6.4609,6.5639,498300.0
2009-05-12 14:40:00,10.2,10.25,10.16,10.21,711500.0,6.5639,6.5961,6.5381,6.5703,711500.0
2009-05-12 14:45:00,10.21,10.22,10.09,10.13,360600.0,6.5703,6.5768,6.4931,6.5188,360600.0
2009-05-12 14:50:00,10.13,10.25,10.12,10.24,400300.0,6.5188,6.5961,6.5124,6.5896,400300.0
2009-05-12 14:55:00,10.25,10.38,10.24,10.34,789400.0,6.5961,6.6797,6.5896,6.654,789400.0
2009-05-12 15:00:00,10.34,10.43,10.22,10.28,834000.0,6.654,6.7119,6.5768,6.6154,834000.0
2009-05-12 15:05:00,10.29,10.42,10.26,10.38,564500.0,6.6218,6.7055,6.6025,6.6797,564500.0
2009-05-12 15:10:00,10.38,10.39,10.19,10.32,471800.0,6.6797,6.6862,6.5574,6.6411,471800.0
2009-05-12 15:15:00,10.32,10.37,10.27,10.27,399300.0,6.6411,6.6733,6.6089,6.6089,399300.0
2009-05-12 15:20:00,10.28,10.31,10.24,10.31,406900.0,6.6154,6.6347,6.5896,6.6347,406900.0
2009-05-12 15:25:00,10.32,10.36,10.26,10.29,583000.0,6.6411,6.6668,6.6025,6.6218,583000.0
2009-05-12 15:30:00,10.29,10.3,10.15,10.2,610300.0,6.6218,6.6282,6.5317,6.5639,610300.0
2009-05-12 15:35:00,10.2,10.29,10.19,10.22,369100.0,6.5639,6.6218,6.5574,6.5768,369100.0
2009-05-12 15:40:00,10.22,10.27,10.17,10.19,470900.0,6.5768,6.6089,6.5446,6.5574,470900.0
2009-05-12 15:45:00,10.19,10.25,10.16,10.16,618400.0,6.5574,6.5961,6.5381,6.5381,618400.0
2009-05-12 15:50:00,10.16,10.25,10.13,10.2,807500.0,6.5381,6.5961,6.5188,6.5639,807500.0
2009-05-12 15:55:00,10.19,10.24,10.16,10.24,829100.0,6.5574,6.5896,6.5381,6.5896,829100.0
2009-05-13 09:30:00,9.84,9.85,9.5,9.84,2148100.0,6.3322,6.3387,6.1134,6.3322,2148100.0
2009-05-13 09:35:00,9.84,9.87,9.65,9.69,1260100.0,6.3322,6.3515,6.2099,6.2357,1260100.0
2009-05-13 09:40:00,9.69,9.83,9.58,9.8,1119500.0,6.2357,6.3258,6.1649,6.3065,1119500.0
2009-05-13 09:45:00,9.8,9.87,9.75,9.78,991100.0,6.3065,6.3515,6.2743,6.2936,991100.0
2009-05-13 09:50:00,9.78,9.85,9.6,9.62,1688500.0,6.2936,6.3387,6.1778,6.1906,1688500.0
2009-05-13 09:55:00,9.62,9.65,9.5,9.52,1950000.0,6.1906,6.2099,6.1134,6.1263,1950000.0
2009-05-13 10:00:00,9.53,9.53,9.36,9.42,2058400.0,6.1327,6.1327,6.0233,6.0619,2058400.0
2009-05-13 10:05:00,9.41,9.42,9.16,9.21,2492300.0,6.0555,6.0619,5.8946,5.9268,2492300.0
2009-05-13 10:10:00,9.21,9.48,9.21,9.48,1680400.0,5.9268,6.1005,5.9268,6.1005,1680400.0
2009-05-13 10:15:00,9.48,9.64,9.44,9.49,1327700.0,6.1005,6.2035,6.0748,6.107,1327700.0
2009-05-13 10:20:00,9.49,9.58,9.42,9.53,837900.0,6.107,6.1649,6.0619,6.1327,837900.0
2009-05-13 10:25:00,9.53,9.63,9.52,9.63,714500.0,6.1327,6.1971,6.1263,6.1971,714500.0
2009-05-13 10:30:00,9.63,9.67,9.57,9.66,583100.0,6.1971,6.2228,6.1585,6.2164,583100.0
2009-05-13 10:35:00,9.63,9.72,9.51,9.67,1090600.0,6.1971,6.255,6.1199,6.2228,1090600.0
2009-05-13 10:40:00,9.67,9.79,9.63,9.71,845000.0,6.2228,6.3,6.1971,6.2486,845000.0
2009-05-13 10:45:00,9.71,9.71,9.63,9.7,709700.0,6.2486,6.2486,6.1971,6.2421,709700.0
2009-05-13 10:50:00,9.7,9.9,9.68,9.85,1096100.0,6.2421,6.3708,6.2293,6.3387,1096100.0
2009-05-13 10:55:00,9.85,9.88,9.72,9.72,680100.0,6.3387,6.358,6.255,6.255,680100.0
2009-05-13 11:00:00,9.72,9.78,9.7,9.74,604400.0,6.255,6.2936,6.2421,6.2679,604400.0
2009-05-13 11:05:00,9.75,9.75,9.54,9.58,809100.0,6.2743,6.2743,6.1392,6.1649,809100.0
2009-05-13 11:10:00,9.57,9.63,9.53,9.58,568800.0,6.1585,6.1971,6.1327,6.1649,568800.0
2009-05-13 11:15:00,9.57,9.68,9.56,9.67,377100.0,6.1585,6.2293,6.152,6.2228,377100.0
2009-05-13 11:20:00,9.67,9.8,9.65,9.69,544300.0,6.2228,6.3065,6.2099,6.2357,544300.0
2009-05-13 11:25:00,9.68,9.73,9.66,9.71,323200.0,6.2293,6.2614,6.2164,6.2486,323200.0
2009-05-13 11:30:00,9.71,9.72,9.67,9.7,217900.0,6.2486,6.255,6.2228,6.2421,217900.0
2009-05-13 11:35:00,9.69,9.69,9.58,9.58,405900.0,6.2357,6.2357,6.1649,6.1649,405900.0
2009-05-13 11:40:00,9.58,9.6,9.51,9.52,521000.0,6.1649,6.1778,6.1199,6.1263,521000.0
2009-05-13 11:45:00,9.51,9.6,9.49,9.59,482000.0,6.1199,6.1778,6.107,6.1713,482000.0
2009-05-13 11:50:00,9.58,9.62,9.49,9.53,533600.0,6.1649,6.1906,6.107,6.1327,533600.0
2009-05-13 11:55:00,9.53,9.53,9.43,9.51,506200.0,6.1327,6.1327,6.0684,6.1199,506200.0
2009-05-13 12:00:00,9.51,9.62,9.48,9.62,345200.0,6.1199,6.1906,6.1005,6.1906,345200.0
2009-05-13 12:05:00,9.6,9.69,9.59,9.59,374500.0,6.1778,6.2357,6.1713,6.1713,374500.0
2009-05-13 12:10:00,9.6,9.65,9.59,9.64,282100.0,6.1778,6.2099,6.1713,6.2035,282100.0
2009-05-13 12:15:00,9.64,9.64,9.5,9.5,264100.0,6.2035,6.2035,6.1134,6.1134,264100.0
2009-05-13 12:20:00,9.5,9.53,9.46,9.49,404000.0,6.1134,6.1327,6.0877,6.107,404000.0
2009-05-13 12:25:00,9.48,9.48,9.4,9.46,484500.0,6.1005,6.1005,6.0491,6.0877,484500.0
2009-05-13 12:30:00,9.46,9.46,9.37,9.39,609700.0,6.0877,6.0877,6.0298,6.0426,609700.0
2009-05-13 12:35:00,9.39,9.4,9.32,9.34,424400.0,6.0426,6.0491,5.9976,6.0105,424400.0
2009-05-13 12:40:00,9.34,9.34,9.3,9.31,431300.0,6.0105,6.0105,5.9847,5.9912,431300.0
2009-05-13 12:45:00,9.31,9.37,9.28,9.36,693000.0,5.9912,6.0298,5.9718,6.0233,693000.0
2009-05-13 12:50:00,9.35,9.37,9.22,9.25,642600.0,6.0169,6.0298,5.9332,5.9525,642600.0
2009-05-13 12:55:00,9.24,9.25,9.15,9.16,951600.0,5.9461,5.9525,5.8882,5.8946,951600.0
2009-05-13 13:00:00,9.15,9.28,9.15,9.23,855900.0,5.8882,5.9718,5.8882,5.9397,855900.0
2009-05-13 13:05:00,9.23,9.24,9.12,9.12,826000.0,5.9397,5.9461,5.8689,5.8689,826000.0
2009-05-13 13:10:00,9.12,9.19,9.1,9.18,774600.0,5.8689,5.9139,5.856,5.9075,774600.0
2009-05-13 13:15:00,9.19,9.24,9.18,9.24,390600.0,5.9139,5.9461,5.9075,5.9461,390600.0
2009-05-13 13:20:00,9.23,9.24,9.13,9.16,547400.0,5.9397,5.9461,5.8753,5.8946,547400.0
2009-05-13 13:25:00,9.15,9.23,9.1,9.12,825300.0,5.8882,5.9397,5.856,5.8689,825300.0
2009-05-13 13:30:00,9.12,9.12,8.97,9.04,2565400.0,5.8689,5.8689,5.7724,5.8174,2565400.0
2009-05-13 13:35:00,9.04,9.08,8.94,9.07,1275000.0,5.8174,5.8431,5.753,5.8367,1275000.0
2009-05-13 13:40:00,9.07,9.08,8.99,9.01,624900.0,5.8367,5.8431,5.7852,5.7981,624900.0
2009-05-13 13:45:00,9.01,9.02,8.9,9.02,873700.0,5.7981,5.8045,5.7273,5.8045,873700.0
2009-05-13 13:50:00,9.02,9.11,9.01,9.09,737400.0,5.8045,5.8624,5.7981,5.8496,737400.0
2009-05-13 13:55:00,9.07,9.1,9.05,9.09,425600.0,5.8367,5.856,5.8238,5.8496,425600.0
2009-05-13 14:00:00,9.09,9.1,8.95,9.0,578700.0,5.8496,5.856,5.7595,5.7917,578700.0
2009-05-13 14:05:00,8.99,9.06,8.97,9.0,445700.0,5.7852,5.8303,5.7724,5.7917,445700.0
2009-05-13 14:10:00,9.0,9.1,9.0,9.07,390500.0,5.7917,5.856,5.7917,5.8367,390500.0
2009-05-13 14:15:00,9.07,9.07,8.96,8.96,324300.0,5.8367,5.8367,5.7659,5.7659,324300.0
2009-05-13 14:20:00,8.97,8.97,8.92,8.94,658200.0,5.7724,5.7724,5.7402,5.753,658200.0
2009-05-13 14:25:00,8.95,9.09,8.94,9.05,620500.0,5.7595,5.8496,5.753,5.8238,620500.0
2009-05-13 14:30:00,9.04,9.05,8.95,8.96,422500.0,5.8174,5.8238,5.7595,5.7659,422500.0
2009-05-13 14:35:00,8.95,8.96,8.88,8.94,1073200.0,5.7595,5.7659,5.7144,5.753,1073200.0
2009-05-13 14:40:00,8.94,8.97,8.9,8.92,654400.0,5.753,5.7724,5.7273,5.7402,654400.0
2009-05-13 14:45:00,8.93,8.93,8.85,8.85,395900.0,5.7466,5.7466,5.6951,5.6951,395900.0
2009-05-13 14:50:00,8.85,8.87,8.7,8.73,1704100.0,5.6951,5.708,5.5986,5.6179,1704100.0
2009-05-13 14:55:00,8.73,8.89,8.67,8.87,1528800.0,5.6179,5.7209,5.5793,5.708,1528800.0
2009-05-13 15:00:00,8.87,8.87,8.67,8.67,1105200.0,5.708,5.708,5.5793,5.5793,1105200.0
2009-05-13 15:05:00,8.67,8.73,8.59,8.62,1297700.0,5.5793,5.6179,5.5278,5.5471,1297700.0
2009-05-13 15:10:00,8.62,8.69,8.56,8.57,1221500.0,5.5471,5.5922,5.5085,5.5149,1221500.0
2009-05-13 15:15:00,8.58,8.62,8.46,8.61,1821200.0,5.5214,5.5471,5.4442,5.5407,1821200.0
2009-05-13 15:20:00,8.62,8.69,8.53,8.63,1103700.0,5.5471,5.5922,5.4892,5.5536,1103700.0
2009-05-13 15:25:00,8.63,8.66,8.47,8.47,1107800.0,5.5536,5.5729,5.4506,5.4506,1107800.0
2009-05-13 15:30:00,8.47,8.54,8.42,8.51,1203300.0,5.4506,5.4956,5.4184,5.4763,1203300.0
2009-05-13 15:35:00,8.51,8.59,8.5,8.55,883300.0,5.4763,5.5278,5.4699,5.5021,883300.0
2009-05-13 15:40:00,8.54,8.56,8.47,8.55,1157300.0,5.4956,5.5085,5.4506,5.5021,1157300.0
2009-05-13 15:45:00,8.54,8.68,8.53,8.66,1304800.0,5.4956,5.5857,5.4892,5.5729,1304800.0
2009-05-13 15:50:00,8.65,8.72,8.61,8.64,1503600.0,5.5664,5.6115,5.5407,5.56,1503600.0
2009-05-13 15:55:00,8.64,8.66,8.59,8.62,1578200.0,5.56,5.5729,5.5278,5.5471,1578200.0
2009-05-14 09:30:00,8.22,8.65,7.89,8.64,4201600.0,5.2897,5.5664,5.0774,5.56,4201600.0
2009-05-14 09:35:00,8.64,8.79,8.25,8.29,2791500.0,5.56,5.6565,5.309,5.3348,2791500.0
2009-05-14 09:40:00,8.29,8.56,8.26,8.51,1769000.0,5.3348,5.5085,5.3155,5.4763,1769000.0
2009-05-14 09:45:00,8.51,8.65,8.43,8.47,1637100.0,5.4763,5.5664,5.4249,5.4506,1637100.0
2009-05-14 09:50:00,8.47,8.56,8.27,8.27,1795100.0,5.4506,5.5085,5.3219,5.3219,1795100.0
2009-05-14 09:55:00,8.28,8.43,8.21,8.42,1365600.0,5.3283,5.4249,5.2833,5.4184,1365600.0
2009-05-14 10:00:00,8.43,8.63,8.42,8.61,1630900.0,5.4249,5.5536,5.4184,5.5407,1630900.0
2009-05-14 10:05:00,8.61,8.81,8.58,8.63,2908500.0,5.5407,5.6694,5.5214,5.5536,2908500.0
2009-05-14 10:10:00,8.63,8.73,8.56,8.59,1173600.0,5.5536,5.6179,5.5085,5.5278,1173600.0
2009-05-14 10:15:00,8.6,8.68,8.38,8.47,1093100.0,5.5343,5.5857,5.3927,5.4506,1093100.0
2009-05-14 10:20:00,8.48,8.66,8.45,8.57,1012600.0,5.457,5.5729,5.4377,5.5149,1012600.0
2009-05-14 10:25:00,8.58,8.63,8.5,8.5,533900.0,5.5214,5.5536,5.4699,5.4699,533900.0
2009-05-14 10:30:00,8.51,8.63,8.25,8.57,711700.0,5.4763,5.5536,5.309,5.5149,711700.0
2009-05-14 10:35:00,8.57,8.7,8.56,8.59,956200.0,5.5149,5.5986,5.5085,5.5278,956200.0
2009-05-14 10:40:00,8.59,8.69,8.59,8.65,492000.0,5.5278,5.5922,5.5278,5.5664,492000.0
2009-05-14 10:45:00,8.65,8.75,8.64,8.74,987500.0,5.5664,5.6308,5.56,5.6243,987500.0
2009-05-14 10:50:00,8.74,9.04,8.71,9.01,2258000.0,5.6243,5.8174,5.605,5.7981,2258000.0
2009-05-14 10:55:00,9.0,9.07,8.87,8.92,1800500.0,5.7917,5.8367,5.708,5.7402,1800500.0
2009-05-14 11:00:00,8.92,8.94,8.81,8.87,1182000.0,5.7402,5.753,5.6694,5.708,1182000.0
2009-05-14 11:05:00,8.87,9.04,8.86,8.92,1347700.0,5.708,5.8174,5.7016,5.7402,1347700.0
2009-05-14 11:10:00,8.92,9.13,8.91,9.1,1389700.0,5.7402,5.8753,5.7337,5.856,1389700.0
2009-05-14 11:15:00,9.1,9.19,9.09,9.13,1575400.0,5.856,5.9139,5.8496,5.8753,1575400.0
2009-05-14 11:20:00,9.12,9.18,9.08,9.09,986400.0,5.8689,5.9075,5.8431,5.8496,986400.0
2009-05-14 11:25:00,9.08,9.19,9.06,9.16,936900.0,5.8431,5.9139,5.8303,5.8946,936900.0
2009-05-14 11:30:00,9.16,9.17,9.11,9.12,663700.0,5.8946,5.9011,5.8624,5.8689,663700.0
2009-05-14 11:35:00,9.12,9.13,9.03,9.13,854200.0,5.8689,5.8753,5.811,5.8753,854200.0
2009-05-14 11:40:00,9.13,9.15,9.06,9.07,429200.0,5.8753,5.8882,5.8303,5.8367,429200.0
2009-05-14 11:45:00,9.08,9.11,9.05,9.1,488300.0,5.8431,5.8624,5.8238,5.856,488300.0
2009-05-14 11:50:00,9.1,9.17,9.08,9.16,582000.0,5.856,5.9011,5.8431,5.8946,582000.0
2009-05-14 11:55:00,9.16,9.3,9.14,9.29,1127500.0,5.8946,5.9847,5.8818,5.9783,1127500.0
2009-05-14 12:00:00,9.29,9.45,9.25,9.44,1730100.0,5.9783,6.0812,5.9525,6.0748,1730100.0
2009-05-14 12:05:00,9.43,9.58,9.41,9.55,1381300.0,6.0684,6.1649,6.0555,6.1456,1381300.0
2009-05-14 12:10:00,9.55,9.6,9.49,9.51,1214800.0,6.1456,6.1778,6.107,6.1199,1214800.0
2009-05-14 12:15:00,9.51,9.56,9.4,9.42,1098100.0,6.1199,6.152,6.0491,6.0619,1098100.0
2009-05-14 12:20:00,9.42,9.5,9.4,9.49,705000.0,6.0619,6.1134,6.0491,6.107,705000.0
2009-05-14 12:25:00,9.49,9.58,9.46,9.55,744600.0,6.107,6.1649,6.0877,6.1456,744600.0
2009-05-14 12:30:00,9.55,9.76,9.54,9.73,1511600.0,6.1456,6.2807,6.1392,6.2614,1511600.0
2009-05-14 12:35:00,9.73,9.79,9.67,9.79,1106100.0,6.2614,6.3,6.2228,6.3,1106100.0
2009-05-14 12:40:00,9.79,9.79,9.57,9.62,1283500.0,6.3,6.3,6.1585,6.1906,1283500.0
2009-05-14 12:45:00,9.61,9.69,9.58,9.69,655000.0,6.1842,6.2357,6.1649,6.2357,655000.0
2009-05-14 12:50:00,9.69,9.73,9.64,9.71,631600.0,6.2357,6.2614,6.2035,6.2486,631600.0
2009-05-14 12:55:00,9.72,9.72,9.54,9.57,694600.0,6.255,6.255,6.1392,6.1585,694600.0
2009-05-14 13:00:00,9.57,9.61,9.51,9.59,651800.0,6.1585,6.1842,6.1199,6.1713,651800.0
2009-05-14 13:05:00,9.58,9.69,9.55,9.65,820900.0,6.1649,6.2357,6.1456,6.2099,820900.0
2009-05-14 13:10:00,9.65,9.66,9.47,9.48,612900.0,6.2099,6.2164,6.0941,6.1005,612900.0
2009-05-14 13:15:00,9.48,9.51,9.43,9.51,699200.0,6.1005,6.1199,6.0684,6.1199,699200.0
2009-05-14 13:20:00,9.51,9.52,9.44,9.47,457900.0,6.1199,6.1263,6.0748,6.0941,457900.0
2009-05-14 13:25:00,9.47,9.49,9.4,9.48,779700.0,6.0941,6.107,6.0491,6.1005,779700.0
2009-05-14 13:30:00,9.48,9.54,9.44,9.54,422200.0,6.1005,6.1392,6.0748,6.1392,422200.0
2009-05-14 13:35:00,9.53,9.67,9.53,9.63,1459700.0,6.1327,6.2228,6.1327,6.1971,1459700.0
2009-05-14 13:40:00,9.63,9.69,9.58,9.6,681600.0,6.1971,6.2357,6.1649,6.1778,681600.0
2009-05-14 13:45:00,9.6,9.66,9.6,9.64,251900.0,6.1778,6.2164,6.1778,6.2035,251900.0
2009-05-14 13:50:00,9.65,9.74,9.64,9.71,827900.0,6.2099,6.2679,6.2035,6.2486,827900.0
2009-05-14 13:55:00,9.71,9.71,9.59,9.62,663700.0,6.2486,6.2486,6.1713,6.1906,663700.0
2009-05-14 14:00:00,9.63,9.74,9.62,9.72,612500.0,6.1971,6.2679,6.1906,6.255,612500.0
2009-05-14 14:05:00,9.72,9.75,9.68,9.68,582100.0,6.255,6.2743,6.2293,6.2293,582100.0
2009-05-14 14:10:00,9.68,9.72,9.62,9.68,740200.0,6.2293,6.255,6.1906,6.2293,740200.0
2009-05-14 14:15:00,9.67,9.72,9.62,9.68,614600.0,6.2228,6.255,6.1906,6.2293,614600.0
2009-05-14 14:20:00,9.68,9.71,9.67,9.71,296900.0,6.2293,6.2486,6.2228,6.2486,296900.0
2009-05-14 14:25:00,9.72,9.72,9.6,9.63,635600.0,6.255,6.255,6.1778,6.1971,635600.0
2009-05-14 14:30:00,9.63,9.68,9.58,9.63,567600.0,6.1971,6.2293,6.1649,6.1971,567600.0
2009-05-14 14:35:00,9.65,9.72,9.63,9.71,409600.0,6.2099,6.255,6.1971,6.2486,409600.0
2009-05-14 14:40:00,9.71,9.72,9.66,9.66,306700.0,6.2486,6.255,6.2164,6.2164,306700.0
2009-05-14 14:45:00,9.66,9.68,9.53,9.61,668300.0,6.2164,6.2293,6.1327,6.1842,668300.0
2009-05-14 14:50:00,9.62,9.67,9.58,9.62,487200.0,6.1906,6.2228,6.1649,6.1906,487200.0
2009-05-14 14:55:00,9.62,9.67,9.59,9.66,427100.0,6.1906,6.2228,6.1713,6.2164,427100.0
2009-05-14 15:00:00,9.66,9.73,9.65,9.66,761400.0,6.2164,6.2614,6.2099,6.2164,761400.0
2009-05-14 15:05:00,9.65,9.66,9.59,9.61,627700.0,6.2099,6.2164,6.1713,6.1842,627700.0
2009-05-14 15:10:00,9.6,9.61,9.54,9.61,448300.0,6.1778,6.1842,6.1392,6.1842,448300.0
2009-05-14 15:15:00,9.61,9.61,9.49,9.58,825900.0,6.1842,6.1842,6.107,6.1649,825900.0
2009-05-14 15:20:00,9.58,9.61,9.47,9.48,690800.0,6.1649,6.1842,6.0941,6.1005,690800.0
2009-05-14 15:25:00,9.48,9.55,9.46,9.47,559500.0,6.1005,6.1456,6.0877,6.0941,559500.0
2009-05-14 15:30:00,9.47,9.47,9.31,9.32,1320700.0,6.0941,6.0941,5.9912,5.9976,1320700.0
2009-05-14 15:35:00,9.32,9.38,9.19,9.27,1170400.0,5.9976,6.0362,5.9139,5.9654,1170400.0
2009-05-14 15:40:00,9.27,9.4,9.27,9.37,985500.0,5.9654,6.0491,5.9654,6.0298,985500.0
2009-05-14 15:45:00,9.37,9.48,9.37,9.47,858100.0,6.0298,6.1005,6.0298,6.0941,858100.0
2009-05-14 15:50:00,9.48,9.59,9.45,9.46,1255600.0,6.1005,6.1713,6.0812,6.0877,1255600.0
2009-05-14 15:55:00,9.45,9.45,9.35,9.43,1506600.0,6.0812,6.0812,6.0169,6.0684,1506600.0
2009-05-15 09:30:00,10.05,10.4,9.9,10.37,3777500.0,6.4674,6.6926,6.3708,6.6733,3777500.0
2009-05-15 09:35:00,10.37,10.55,10.11,10.19,2753600.0,6.6733,6.7891,6.506,6.5574,2753600.0
2009-05-15 09:40:00,10.18,10.25,10.01,10.17,1570500.0,6.551,6.5961,6.4416,6.5446,1570500.0
2009-05-15 09:45:00,10.17,10.3,10.1,10.29,1069300.0,6.5446,6.6282,6.4995,6.6218,1069300.0
2009-05-15 09:50:00,10.29,10.39,10.19,10.37,1149100.0,6.6218,6.6862,6.5574,6.6733,1149100.0
2009-05-15 09:55:00,10.38,10.38,10.15,10.23,1147900.0,6.6797,6.6797,6.5317,6.5832,1147900.0
2009-05-15 10:00:00,10.24,10.26,10.15,10.17,1030400.0,6.5896,6.6025,6.5317,6.5446,1030400.0
2009-05-15 10:05:00,10.17,10.21,10.05,10.12,1119900.0,6.5446,6.5703,6.4674,6.5124,1119900.0
2009-05-15 10:10:00,10.11,10.17,10.05,10.13,1000500.0,6.506,6.5446,6.4674,6.5188,1000500.0
2009-05-15 10:15:00,10.1,10.23,10.1,10.22,753600.0,6.4995,6.5832,6.4995,6.5768,753600.0
2009-05-15 10:20:00,10.22,10.24,10.17,10.17,710700.0,6.5768,6.5896,6.5446,6.5446,710700.0
2009-05-15 10:25:00,10.17,10.22,10.14,10.14,594100.0,6.5446,6.5768,6.5253,6.5253,594100.0
2009-05-15 10:30:00,10.14,10.23,10.13,10.21,540300.0,6.5253,6.5832,6.5188,6.5703,540300.0
2009-05-15 10:35:00,10.21,10.23,10.14,10.2,631400.0,6.5703,6.5832,6.5253,6.5639,631400.0
2009-05-15 10:40:00,10.2,10.22,10.01,10.02,1112000.0,6.5639,6.5768,6.4416,6.448,1112000.0
2009-05-15 10:45:00,10.02,10.1,10.01,10.1,565300.0,6.448,6.4995,6.4416,6.4995,565300.0
2009-05-15 10:50:00,10.1,10.15,10.02,10.05,521000.0,6.4995,6.5317,6.448,6.4674,521000.0
2009-05-15 10:55:00,10.05,10.08,9.94,9.95,823900.0,6.4674,6.4867,6.3966,6.403,823900.0
2009-05-15 11:00:00,9.94,10.0,9.85,9.95,1579200.0,6.3966,6.4352,6.3387,6.403,1579200.0
2009-05-15 11:05:00,9.96,9.97,9.85,9.92,542100.0,6.4094,6.4159,6.3387,6.3837,542100.0
2009-05-15 11:10:00,9.93,10.04,9.9,10.02,521000.0,6.3901,6.4609,6.3708,6.448,521000.0
2009-05-15 11:15:00,10.03,10.05,9.96,9.97,357900.0,6.4545,6.4674,6.4094,6.4159,357900.0
2009-05-15 11:20:00,9.96,9.97,9.83,9.85,667000.0,6.4094,6.4159,6.3258,6.3387,667000.0
2009-05-15 11:25:00,9.85,9.87,9.8,9.87,461500.0,6.3387,6.3515,6.3065,6.3515,461500.0
2009-05-15 11:30:00,9.87,9.87,9.71,9.71,638600.0,6.3515,6.3515,6.2486,6.2486,638600.0
2009-05-15 11:35:00,9.71,9.73,9.5,9.52,1597800.0,6.2486,6.2614,6.1134,6.1263,1597800.0
2009-05-15 11:40:00,9.51,9.67,9.51,9.65,975500.0,6.1199,6.2228,6.1199,6.2099,975500.0
2009-05-15 11:45:00,9.65,9.75,9.62,9.7,631200.0,6.2099,6.2743,6.1906,6.2421,631200.0
2009-05-15 11:50:00,9.7,9.71,9.63,9.69,518400.0,6.2421,6.2486,6.1971,6.2357,518400.0
2009-05-15 11:55:00,9.69,9.7,9.55,9.56,424900.0,6.2357,6.2421,6.1456,6.152,424900.0
2009-05-15 12:00:00,9.55,9.64,9.5,9.61,631000.0,6.1456,6.2035,6.1134,6.1842,631000.0
2009-05-15 12:05:00,9.61,9.72,9.61,9.67,362100.0,6.1842,6.255,6.1842,6.2228,362100.0
2009-05-15 12:10:00,9.67,9.78,9.67,9.75,585400.0,6.2228,6.2936,6.2228,6.2743,585400.0
2009-05-15 12:15:00,9.75,9.77,9.58,9.59,454100.0,6.2743,6.2872,6.1649,6.1713,454100.0
2009-05-15 12:20:00,9.59,9.65,9.55,9.64,448100.0,6.1713,6.2099,6.1456,6.2035,448100.0
2009-05-15 12:25:00,9.64,9.72,9.6,9.61,342800.0,6.2035,6.255,6.1778,6.1842,342800.0
2009-05-15 12:30:00,9.61,9.65,9.57,9.58,354600.0,6.1842,6.2099,6.1585,6.1649,354600.0
2009-05-15 12:35:00,9.58,9.58,9.47,9.56,836100.0,6.1649,6.1649,6.0941,6.152,836100.0
2009-05-15 12:40:00,9.56,9.58,9.5,9.53,370600.0,6.152,6.1649,6.1134,6.1327,370600.0
2009-05-15 12:45:00,9.52,9.54,9.42,9.46,576200.0,6.1263,6.1392,6.0619,6.0877,576200.0
2009-05-15 12:50:00,9.46,9.49,9.4,9.41,410600.0,6.0877,6.107,6.0491,6.0555,410600.0
2009-05-15 12:55:00,9.4,9.41,9.21,9.28,1258200.0,6.0491,6.0555,5.9268,5.9718,1258200.0
2009-05-15 13:00:00,9.28,9.35,9.25,9.28,548900.0,5.9718,6.0169,5.9525,5.9718,548900.0
2009-05-15 13:05:00,9.29,9.42,9.28,9.39,614000.0,5.9783,6.0619,5.9718,6.0426,614000.0
2009-05-15 13:10:00,9.38,9.42,9.34,9.4,567600.0,6.0362,6.0619,6.0105,6.0491,567600.0
2009-05-15 13:15:00,9.4,9.56,9.39,9.48,893600.0,6.0491,6.152,6.0426,6.1005,893600.0
2009-05-15 13:20:00,9.48,9.48,9.42,9.42,477000.0,6.1005,6.1005,6.0619,6.0619,477000.0
2009-05-15 13:25:00,9.41,9.44,9.35,9.36,342500.0,6.0555,6.0748,6.0169,6.0233,342500.0
2009-05-15 13:30:00,9.36,9.45,9.36,9.42,263900.0,6.0233,6.0812,6.0233,6.0619,263900.0
2009-05-15 13:35:00,9.41,9.41,9.29,9.35,493700.0,6.0555,6.0555,5.9783,6.0169,493700.0
2009-05-15 13:40:00,9.35,9.39,9.28,9.33,483900.0,6.0169,6.0426,5.9718,6.004,483900.0
2009-05-15 13:45:00,9.33,9.38,9.27,9.37,326600.0,6.004,6.0362,5.9654,6.0298,326600.0
2009-05-15 13:50:00,9.37,9.37,9.3,9.31,247500.0,6.0298,6.0298,5.9847,5.9912,247500.0
2009-05-15 13:55:00,9.32,9.32,9.25,9.28,347000.0,5.9976,5.9976,5.9525,5.9718,347000.0
2009-05-15 14:00:00,9.27,9.32,9.22,9.3,469500.0,5.9654,5.9976,5.9332,5.9847,469500.0
2009-05-15 14:05:00,9.29,9.3,9.15,9.24,665500.0,5.9783,5.9847,5.8882,5.9461,665500.0
2009-05-15 14:10:00,9.24,9.34,9.24,9.26,461400.0,5.9461,6.0105,5.9461,5.959,461400.0
2009-05-15 14:15:00,9.27,9.31,9.24,9.25,295600.0,5.9654,5.9912,5.9461,5.9525,295600.0
2009-05-15 14:20:00,9.26,9.33,9.24,9.29,393400.0,5.959,6.004,5.9461,5.9783,393400.0
2009-05-15 14:25:00,9.29,9.3,9.22,9.26,346600.0,5.9783,5.9847,5.9332,5.959,346600.0
2009-05-15 14:30:00,9.26,9.27,9.19,9.2,313700.0,5.959,5.9654,5.9139,5.9204,313700.0
2009-05-15 14:35:00,9.2,9.22,9.14,9.19,500200.0,5.9204,5.9332,5.8818,5.9139,500200.0
2009-05-15 14:40:00,9.19,9.2,9.06,9.11,477700.0,5.9139,5.9204,5.8303,5.8624,477700.0
2009-05-15 14:45:00,9.1,9.11,9.05,9.07,479000.0,5.856,5.8624,5.8238,5.8367,479000.0
2009-05-15 14:50:00,9.08,9.19,9.07,9.18,449100.0,5.8431,5.9139,5.8367,5.9075,449100.0
2009-05-15 14:55:00,9.18,9.19,9.14,9.18,367100.0,5.9075,5.9139,5.8818,5.9075,367100.0
2009-05-15 15:00:00,9.19,9.23,9.1,9.11,678700.0,5.9139,5.9397,5.856,5.8624,678700.0
2009-05-15 15:05:00,9.11,9.18,9.06,9.13,587000.0,5.8624,5.9075,5.8303,5.8753,587000.0
2009-05-15 15:10:00,9.13,9.17,9.08,9.17,562400.0,5.8753,5.9011,5.8431,5.9011,562400.0
2009-05-15 15:15:00,9.17,9.18,9.1,9.13,517200.0,5.9011,5.9075,5.856,5.8753,517200.0
2009-05-15 15:20:00,9.14,9.19,9.12,9.18,409500.0,5.8818,5.9139,5.8689,5.9075,409500.0
2009-05-15 15:25:00,9.18,9.28,9.17,9.27,862500.0,5.9075,5.9718,5.9011,5.9654,862500.0
2009-05-15 15:30:00,9.26,9.3,9.18,9.2,647400.0,5.959,5.9847,5.9075,5.9204,647400.0
2009-05-15 15:35:00,9.2,9.26,9.19,9.23,411700.0,5.9204,5.959,5.9139,5.9397,411700.0
2009-05-15 15:40:00,9.22,9.28,9.2,9.27,469700.0,5.9332,5.9718,5.9204,5.9654,469700.0
2009-05-15 15:45:00,9.28,9.31,9.26,9.27,718000.0,5.9718,5.9912,5.959,5.9654,718000.0
2009-05-15 15:50:00,9.27,9.29,9.23,9.26,423300.0,5.9654,5.9783,5.9397,5.959,423300.0
2009-05-15 15:55:00,9.27,9.27,9.19,9.24,1370900.0,5.9654,5.9654,5.9139,5.9461,1370900.0
2009-05-18 09:30:00,9.62,9.7,9.4,9.49,1489200.0,6.1906,6.2421,6.0491,6.107,1489200.0
2009-05-18 09:35:00,9.49,9.59,9.2,9.36,1542600.0,6.107,6.1713,5.9204,6.0233,1542600.0
2009-05-18 09:40:00,9.35,9.53,9.27,9.52,925700.0,6.0169,6.1327,5.9654,6.1263,925700.0
2009-05-18 09:45:00,9.52,9.62,9.46,9.58,1032200.0,6.1263,6.1906,6.0877,6.1649,1032200.0
2009-05-18 09:50:00,9.59,9.77,9.57,9.64,1537700.0,6.1713,6.2872,6.1585,6.2035,1537700.0
2009-05-18 09:55:00,9.64,9.75,9.63,9.67,818000.0,6.2035,6.2743,6.1971,6.2228,818000.0
2009-05-18 10:00:00,9.68,9.69,9.54,9.55,595000.0,6.2293,6.2357,6.1392,6.1456,595000.0
2009-05-18 10:05:00,9.55,9.61,9.51,9.6,470700.0,6.1456,6.1842,6.1199,6.1778,470700.0
2009-05-18 10:10:00,9.6,9.65,9.55,9.63,498600.0,6.1778,6.2099,6.1456,6.1971,498600.0
2009-05-18 10:15:00,9.63,9.64,9.57,9.62,315100.0,6.1971,6.2035,6.1585,6.1906,315100.0
2009-05-18 10:20:00,9.62,9.74,9.62,9.67,902500.0,6.1906,6.2679,6.1906,6.2228,902500.0
2009-05-18 10:25:00,9.67,9.73,9.65,9.69,326600.0,6.2228,6.2614,6.2099,6.2357,326600.0
2009-05-18 10:30:00,9.69,9.73,9.68,9.71,443300.0,6.2357,6.2614,6.2293,6.2486,443300.0
2009-05-18 10:35:00,9.7,9.79,9.7,9.75,704400.0,6.2421,6.3,6.2421,6.2743,704400.0
2009-05-18 10:40:00,9.75,9.78,9.68,9.76,697500.0,6.2743,6.2936,6.2293,6.2807,697500.0
2009-05-18 10:45:00,9.75,9.89,9.74,9.88,1297600.0,6.2743,6.3644,6.2679,6.358,1297600.0
2009-05-18 10:50:00,9.89,9.98,9.87,9.89,1340700.0,6.3644,6.4223,6.3515,6.3644,1340700.0
2009-05-18 10:55:00,9.88,9.98,9.87,9.97,692200.0,6.358,6.4223,6.3515,6.4159,692200.0
2009-05-18 11:00:00,9.97,10.03,9.94,9.95,1167200.0,6.4159,6.4545,6.3966,6.403,1167200.0
2009-05-18 11:05:00,9.96,9.98,9.91,9.94,512800.0,6.4094,6.4223,6.3773,6.3966,512800.0
2009-05-18 11:10:00,9.95,9.98,9.92,9.96,428300.0,6.403,6.4223,6.3837,6.4094,428300.0
2009-05-18 11:15:00,9.96,9.98,9.78,9.79,665700.0,6.4094,6.4223,6.2936,6.3,665700.0
2009-05-18 11:20:00,9.78,9.91,9.78,9.87,536200.0,6.2936,6.3773,6.2936,6.3515,536200.0
2009-05-18 11:25:00,9.87,9.89,9.83,9.86,327400.0,6.3515,6.3644,6.3258,6.3451,327400.0
2009-05-18 11:30:00,9.85,9.95,9.85,9.92,392000.0,6.3387,6.403,6.3387,6.3837,392000.0
2009-05-18 11:35:00,9.91,9.95,9.89,9.95,445800.0,6.3773,6.403,6.3644,6.403,445800.0
2009-05-18 11:40:00,9.95,9.95,9.9,9.93,215900.0,6.403,6.403,6.3708,6.3901,215900.0
2009-05-18 11:45:00,9.92,9.95,9.86,9.88,280200.0,6.3837,6.403,6.3451,6.358,280200.0
2009-05-18 11:50:00,9.89,9.96,9.88,9.94,351900.0,6.3644,6.4094,6.358,6.3966,351900.0
2009-05-18 11:55:00,9.94,9.96,9.87,9.89,253600.0,6.3966,6.4094,6.3515,6.3644,253600.0
2009-05-18 12:00:00,9.88,9.93,9.87,9.89,218600.0,6.358,6.3901,6.3515,6.3644,218600.0
2009-05-18 12:05:00,9.89,9.92,9.84,9.87,261400.0,6.3644,6.3837,6.3322,6.3515,261400.0
2009-05-18 12:10:00,9.88,9.9,9.86,9.89,151800.0,6.358,6.3708,6.3451,6.3644,151800.0
2009-05-18 12:15:00,9.89,9.9,9.85,9.85,165800.0,6.3644,6.3708,6.3387,6.3387,165800.0
2009-05-18 12:20:00,9.85,9.9,9.83,9.9,314900.0,6.3387,6.3708,6.3258,6.3708,314900.0
2009-05-18 12:25:00,9.9,9.93,9.89,9.91,177300.0,6.3708,6.3901,6.3644,6.3773,177300.0
2009-05-18 12:30:00,9.9,9.91,9.87,9.88,119500.0,6.3708,6.3773,6.3515,6.358,119500.0
2009-05-18 12:35:00,9.88,9.89,9.78,9.78,346300.0,6.358,6.3644,6.2936,6.2936,346300.0
2009-05-18 12:40:00,9.78,9.87,9.78,9.87,240400.0,6.2936,6.3515,6.2936,6.3515,240400.0
2009-05-18 12:45:00,9.87,9.9,9.84,9.86,183900.0,6.3515,6.3708,6.3322,6.3451,183900.0
2009-05-18 12:50:00,9.85,9.86,9.83,9.83,152500.0,6.3387,6.3451,6.3258,6.3258,152500.0
2009-05-18 12:55:00,9.83,9.85,9.8,9.83,163700.0,6.3258,6.3387,6.3065,6.3258,163700.0
2009-05-18 13:00:00,9.83,9.84,9.69,9.73,660200.0,6.3258,6.3322,6.2357,6.2614,660200.0
2009-05-18 13:05:00,9.73,9.77,9.7,9.76,291000.0,6.2614,6.2872,6.2421,6.2807,291000.0
2009-05-18 13:10:00,9.75,9.79,9.74,9.78,163000.0,6.2743,6.3,6.2679,6.2936,163000.0
2009-05-18 13:15:00,9.78,9.8,9.74,9.79,201000.0,6.2936,6.3065,6.2679,6.3,201000.0
2009-05-18 13:20:00,9.8,9.84,9.78,9.81,325700.0,6.3065,6.3322,6.2936,6.3129,325700.0
2009-05-18 13:25:00,9.8,9.84,9.77,9.83,197800.0,6.3065,6.3322,6.2872,6.3258,197800.0
2009-05-18 13:30:00,9.83,9.83,9.79,9.81,105900.0,6.3258,6.3258,6.3,6.3129,105900.0
2009-05-18 13:35:00,9.82,9.85,9.77,9.8,244600.0,6.3193,6.3387,6.2872,6.3065,244600.0
2009-05-18 13:40:00,9.81,9.81,9.74,9.75,259700.0,6.3129,6.3129,6.2679,6.2743,259700.0
2009-05-18 13:45:00,9.75,9.76,9.68,9.7,356000.0,6.2743,6.2807,6.2293,6.2421,356000.0
2009-05-18 13:50:00,9.7,9.78,9.7,9.75,191200.0,6.2421,6.2936,6.2421,6.2743,191200.0
2009-05-18 13:55:00,9.75,9.79,9.73,9.74,181700.0,6.2743,6.3,6.2614,6.2679,181700.0
2009-05-18 14:00:00,9.74,9.78,9.74,9.78,103500.0,6.2679,6.2936,6.2679,6.2936,103500.0
2009-05-18 14:05:00,9.77,9.79,9.75,9.78,100600.0,6.2872,6.3,6.2743,6.2936,100600.0
2009-05-18 14:10:00,9.78,9.8,9.73,9.75,175200.0,6.2936,6.3065,6.2614,6.2743,175200.0
2009-05-18 14:15:00,9.73,9.76,9.71,9.75,226000.0,6.2614,6.2807,6.2486,6.2743,226000.0
2009-05-18 14:20:00,9.75,9.76,9.71,9.71,286900.0,6.2743,6.2807,6.2486,6.2486,286900.0
2009-05-18 14:25:00,9.71,9.76,9.69,9.73,621300.0,6.2486,6.2807,6.2357,6.2614,621300.0
2009-05-18 14:30:00,9.73,9.78,9.73,9.76,315000.0,6.2614,6.2936,6.2614,6.2807,315000.0
2009-05-18 14:35:00,9.76,9.78,9.74,9.75,130700.0,6.2807,6.2936,6.2679,6.2743,130700.0
2009-05-18 14:40:00,9.76,9.82,9.74,9.82,252900.0,6.2807,6.3193,6.2679,6.3193,252900.0
2009-05-18 14:45:00,9.82,9.85,9.79,9.79,200700.0,6.3193,6.3387,6.3,6.3,200700.0
2009-05-18 14:50:00,9.8,9.88,9.8,9.84,343300.0,6.3065,6.358,6.3065,6.3322,343300.0
2009-05-18 14:55:00,9.84,9.85,9.81,9.83,264000.0,6.3322,6.3387,6.3129,6.3258,264000.0
2009-05-18 15:00:00,9.82,9.86,9.79,9.84,432900.0,6.3193,6.3451,6.3,6.3322,432900.0
2009-05-18 15:05:00,9.83,9.96,9.83,9.96,674200.0,6.3258,6.4094,6.3258,6.4094,674200.0
2009-05-18 15:10:00,9.96,9.98,9.91,9.97,588000.0,6.4094,6.4223,6.3773,6.4159,588000.0
2009-05-18 15:15:00,9.97,10.04,9.94,9.98,1112400.0,6.4159,6.4609,6.3966,6.4223,1112400.0
2009-05-18 15:20:00,9.98,10.05,9.92,10.05,684000.0,6.4223,6.4674,6.3837,6.4674,684000.0
2009-05-18 15:25:00,10.05,10.05,9.96,10.0,573200.0,6.4674,6.4674,6.4094,6.4352,573200.0
2009-05-18 15:30:00,10.0,10.12,9.96,10.12,1094300.0,6.4352,6.5124,6.4094,6.5124,1094300.0
2009-05-18 15:35:00,10.12,10.19,10.11,10.19,1098700.0,6.5124,6.5574,6.506,6.5574,1098700.0
2009-05-18 15:40:00,10.18,10.23,10.16,10.23,1407100.0,6.551,6.5832,6.5381,6.5832,1407100.0
2009-05-18 15:45:00,10.23,10.28,10.18,10.27,1385200.0,6.5832,6.6154,6.551,6.6089,1385200.0
2009-05-18 15:50:00,10.27,10.35,10.25,10.32,2309600.0,6.6089,6.6604,6.5961,6.6411,2309600.0
2009-05-18 15:55:00,10.32,10.37,10.2,10.27,1989300.0,6.6411,6.6733,6.5639,6.6089,1989300.0
2009-05-19 09:30:00,10.22,10.26,10.02,10.15,1310800.0,6.5768,6.6025,6.448,6.5317,1310800.0
2009-05-19 09:35:00,10.15,10.57,10.04,10.55,1977900.0,6.5317,6.802,6.4609,6.7891,1977900.0
2009-05-19 09:40:00,10.55,10.59,10.29,10.36,1742000.0,6.7891,6.8149,6.6218,6.6668,1742000.0
2009-05-19 09:45:00,10.35,10.46,10.3,10.46,703100.0,6.6604,6.7312,6.6282,6.7312,703100.0
2009-05-19 09:50:00,10.46,10.47,10.23,10.23,1000600.0,6.7312,6.7376,6.5832,6.5832,1000600.0
2009-05-19 09:55:00,10.24,10.28,10.2,10.24,724900.0,6.5896,6.6154,6.5639,6.5896,724900.0
2009-05-19 10:00:00,10.23,10.24,10.1,10.18,921600.0,6.5832,6.5896,6.4995,6.551,921600.0
2009-05-19 10:05:00,10.19,10.41,10.18,10.32,1149100.0,6.5574,6.699,6.551,6.6411,1149100.0
2009-05-19 10:10:00,10.33,10.39,10.27,10.36,451000.0,6.6475,6.6862,6.6089,6.6668,451000.0
2009-05-19 10:15:00,10.36,10.45,10.35,10.44,499800.0,6.6668,6.7248,6.6604,6.7183,499800.0
2009-05-19 10:20:00,10.43,10.5,10.41,10.48,735300.0,6.7119,6.7569,6.699,6.7441,735300.0
2009-05-19 10:25:00,10.49,10.6,10.47,10.58,954000.0,6.7505,6.8213,6.7376,6.8084,954000.0
2009-05-19 10:30:00,10.58,10.58,10.5,10.55,533900.0,6.8084,6.8084,6.7569,6.7891,533900.0
2009-05-19 10:35:00,10.56,10.71,10.55,10.66,1134900.0,6.7955,6.8921,6.7891,6.8599,1134900.0
2009-05-19 10:40:00,10.67,10.68,10.48,10.48,954600.0,6.8663,6.8728,6.7441,6.7441,954600.0
2009-05-19 10:45:00,10.48,10.5,10.4,10.46,716900.0,6.7441,6.7569,6.6926,6.7312,716900.0
2009-05-19 10:50:00,10.47,10.5,10.43,10.49,320100.0,6.7376,6.7569,6.7119,6.7505,320100.0
2009-05-19 10:55:00,10.49,10.52,10.4,10.44,402400.0,6.7505,6.7698,6.6926,6.7183,402400.0
2009-05-19 11:00:00,10.44,10.5,10.42,10.47,294100.0,6.7183,6.7569,6.7055,6.7376,294100.0
2009-05-19 11:05:00,10.47,10.47,10.32,10.35,769700.0,6.7376,6.7376,6.6411,6.6604,769700.0
2009-05-19 11:10:00,10.36,10.37,10.27,10.35,499900.0,6.6668,6.6733,6.6089,6.6604,499900.0
2009-05-19 11:15:00,10.34,10.38,10.3,10.31,423600.0,6.654,6.6797,6.6282,6.6347,423600.0
2009-05-19 11:20:00,10.31,10.36,10.31,10.31,355000.0,6.6347,6.6668,6.6347,6.6347,355000.0
2009-05-19 11:25:00,10.31,10.36,10.29,10.33,505100.0,6.6347,6.6668,6.6218,6.6475,505100.0
2009-05-19 11:30:00,10.33,10.39,10.32,10.36,370100.0,6.6475,6.6862,6.6411,6.6668,370100.0
2009-05-19 11:35:00,10.36,10.39,10.3,10.32,535100.0,6.6668,6.6862,6.6282,6.6411,535100.0
2009-05-19 11:40:00,10.31,10.34,10.2,10.27,959400.0,6.6347,6.654,6.5639,6.6089,959400.0
2009-05-19 11:45:00,10.27,10.29,10.23,10.26,251800.0,6.6089,6.6218,6.5832,6.6025,251800.0
2009-05-19 11:50:00,10.26,10.27,10.15,10.17,628900.0,6.6025,6.6089,6.5317,6.5446,628900.0
2009-05-19 11:55:00,10.17,10.19,10.1,10.16,870900.0,6.5446,6.5574,6.4995,6.5381,870900.0
2009-05-19 12:00:00,10.16,10.16,10.05,10.09,788100.0,6.5381,6.5381,6.4674,6.4931,788100.0
2009-05-19 12:05:00,10.09,10.12,10.06,10.08,369400.0,6.4931,6.5124,6.4738,6.4867,369400.0
2009-05-19 12:10:00,10.07,10.08,10.02,10.06,509700.0,6.4802,6.4867,6.448,6.4738,509700.0
2009-05-19 12:15:00,10.07,10.2,10.04,10.17,626000.0,6.4802,6.5639,6.4609,6.5446,626000.0
2009-05-19 12:20:00,10.17,10.18,10.12,10.15,297900.0,6.5446,6.551,6.5124,6.5317,297900.0
2009-05-19 12:25:00,10.16,10.22,10.15,10.19,305800.0,6.5381,6.5768,6.5317,6.5574,305800.0
2009-05-19 12:30:00,10.19,10.19,10.09,10.09,336700.0,6.5574,6.5574,6.4931,6.4931,336700.0
2009-05-19 12:35:00,10.09,10.1,10.03,10.06,409900.0,6.4931,6.4995,6.4545,6.4738,409900.0
2009-05-19 12:40:00,10.06,10.13,10.06,10.11,204600.0,6.4738,6.5188,6.4738,6.506,204600.0
2009-05-19 12:45:00,10.1,10.14,10.1,10.14,111700.0,6.4995,6.5253,6.4995,6.5253,111700.0
2009-05-19 12:50:00,10.14,10.14,10.05,10.07,314100.0,6.5253,6.5253,6.4674,6.4802,314100.0
2009-05-19 12:55:00,10.07,10.1,10.04,10.06,330300.0,6.4802,6.4995,6.4609,6.4738,330300.0
2009-05-19 13:00:00,10.07,10.14,10.07,10.14,303500.0,6.4802,6.5253,6.4802,6.5253,303500.0
2009-05-19 13:05:00,10.14,10.2,10.11,10.15,178100.0,6.5253,6.5639,6.506,6.5317,178100.0
2009-05-19 13:10:00,10.15,10.2,10.12,10.12,251600.0,6.5317,6.5639,6.5124,6.5124,251600.0
2009-05-19 13:15:00,10.12,10.2,10.12,10.18,177100.0,6.5124,6.5639,6.5124,6.551,177100.0
2009-05-19 13:20:00,10.18,10.29,10.18,10.25,357700.0,6.551,6.6218,6.551,6.5961,357700.0
2009-05-19 13:25:00,10.26,10.27,10.2,10.26,219200.0,6.6025,6.6089,6.5639,6.6025,219200.0
2009-05-19 13:30:00,10.23,10.27,10.11,10.11,223800.0,6.5832,6.6089,6.506,6.506,223800.0
2009-05-19 13:35:00,10.11,10.16,10.07,10.15,379100.0,6.506,6.5381,6.4802,6.5317,379100.0
2009-05-19 13:40:00,10.14,10.19,10.1,10.1,245000.0,6.5253,6.5574,6.4995,6.4995,245000.0
2009-05-19 13:45:00,10.1,10.17,10.1,10.16,198200.0,6.4995,6.5446,6.4995,6.5381,198200.0
2009-05-19 13:50:00,10.16,10.18,10.13,10.17,230900.0,6.5381,6.551,6.5188,6.5446,230900.0
2009-05-19 13:55:00,10.17,10.21,10.16,10.18,239600.0,6.5446,6.5703,6.5381,6.551,239600.0
2009-05-19 14:00:00,10.19,10.21,10.06,10.07,337600.0,6.5574,6.5703,6.4738,6.4802,337600.0
2009-05-19 14:05:00,10.06,10.14,10.06,10.13,235100.0,6.4738,6.5253,6.4738,6.5188,235100.0
2009-05-19 14:10:00,10.12,10.13,10.08,10.09,150000.0,6.5124,6.5188,6.4867,6.4931,150000.0
2009-05-19 14:15:00,10.08,10.14,10.08,10.13,174700.0,6.4867,6.5253,6.4867,6.5188,174700.0
2009-05-19 14:20:00,10.14,10.15,10.12,10.13,131600.0,6.5253,6.5317,6.5124,6.5188,131600.0
2009-05-19 14:25:00,10.12,10.14,10.11,10.14,149600.0,6.5124,6.5253,6.506,6.5253,149600.0
2009-05-19 14:30:00,10.13,10.2,10.13,10.15,281900.0,6.5188,6.5639,6.5188,6.5317,281900.0
2009-05-19 14:35:00,10.16,10.2,10.11,10.11,249800.0,6.5381,6.5639,6.506,6.506,249800.0
2009-05-19 14:40:00,10.11,10.13,10.07,10.11,694700.0,6.506,6.5188,6.4802,6.506,694700.0
2009-05-19 14:45:00,10.11,10.16,10.11,10.12,270600.0,6.506,6.5381,6.506,6.5124,270600.0
2009-05-19 14:50:00,10.13,10.13,10.1,10.13,151500.0,6.5188,6.5188,6.4995,6.5188,151500.0
2009-05-19 14:55:00,10.13,10.13,10.05,10.06,442000.0,6.5188,6.5188,6.4674,6.4738,442000.0
2009-05-19 15:00:00,10.07,10.12,10.06,10.11,346400.0,6.4802,6.5124,6.4738,6.506,346400.0
2009-05-19 15:05:00,10.12,10.15,10.09,10.1,359100.0,6.5124,6.5317,6.4931,6.4995,359100.0
2009-05-19 15:10:00,10.1,10.11,10.05,10.06,352700.0,6.4995,6.506,6.4674,6.4738,352700.0
2009-05-19 15:15:00,10.06,10.1,10.05,10.1,504500.0,6.4738,6.4995,6.4674,6.4995,504500.0
2009-05-19 15:20:00,10.1,10.11,10.06,10.09,462400.0,6.4995,6.506,6.4738,6.4931,462400.0
2009-05-19 15:25:00,10.09,10.14,10.07,10.12,363600.0,6.4931,6.5253,6.4802,6.5124,363600.0
2009-05-19 15:30:00,10.11,10.13,9.92,9.92,1471800.0,6.506,6.5188,6.3837,6.3837,1471800.0
2009-05-19 15:35:00,9.92,10.07,9.88,10.03,1050600.0,6.3837,6.4802,6.358,6.4545,1050600.0
2009-05-19 15:40:00,10.03,10.07,9.95,9.95,713800.0,6.4545,6.4802,6.403,6.403,713800.0
2009-05-19 15:45:00,9.95,10.0,9.93,9.94,451500.0,6.403,6.4352,6.3901,6.3966,451500.0
2009-05-19 15:50:00,9.94,10.02,9.91,9.96,544900.0,6.3966,6.448,6.3773,6.4094,544900.0
2009-05-19 15:55:00,9.96,10.01,9.93,10.0,948100.0,6.4094,6.4416,6.3901,6.4352,948100.0
2009-05-20 09:30:00,10.3,10.58,10.28,10.44,1267300.0,6.6282,6.8084,6.6154,6.7183,1267300.0
2009-05-20 09:35:00,10.43,10.45,10.08,10.32,1121800.0,6.7119,6.7248,6.4867,6.6411,1121800.0
2009-05-20 09:40:00,10.32,10.39,10.22,10.3,401400.0,6.6411,6.6862,6.5768,6.6282,401400.0
2009-05-20 09:45:00,10.3,10.35,10.25,10.35,469600.0,6.6282,6.6604,6.5961,6.6604,469600.0
2009-05-20 09:50:00,10.35,10.4,10.32,10.35,503800.0,6.6604,6.6926,6.6411,6.6604,503800.0
2009-05-20 09:55:00,10.35,10.39,10.26,10.3,493600.0,6.6604,6.6862,6.6025,6.6282,493600.0
2009-05-20 10:00:00,10.3,10.4,10.29,10.36,736700.0,6.6282,6.6926,6.6218,6.6668,736700.0
2009-05-20 10:05:00,10.36,10.39,10.33,10.35,375300.0,6.6668,6.6862,6.6475,6.6604,375300.0
2009-05-20 10:10:00,10.36,10.36,10.3,10.31,352800.0,6.6668,6.6668,6.6282,6.6347,352800.0
2009-05-20 10:15:00,10.31,10.37,10.3,10.34,467200.0,6.6347,6.6733,6.6282,6.654,467200.0
2009-05-20 10:20:00,10.33,10.35,10.27,10.32,393200.0,6.6475,6.6604,6.6089,6.6411,393200.0
2009-05-20 10:25:00,10.31,10.31,10.22,10.24,589100.0,6.6347,6.6347,6.5768,6.5896,589100.0
2009-05-20 10:30:00,10.24,10.25,10.19,10.22,471000.0,6.5896,6.5961,6.5574,6.5768,471000.0
2009-05-20 10:35:00,10.22,10.25,10.2,10.23,200800.0,6.5768,6.5961,6.5639,6.5832,200800.0
2009-05-20 10:40:00,10.23,10.25,10.09,10.14,636600.0,6.5832,6.5961,6.4931,6.5253,636600.0
2009-05-20 10:45:00,10.14,10.15,10.05,10.08,768100.0,6.5253,6.5317,6.4674,6.4867,768100.0
2009-05-20 10:50:00,10.08,10.1,10.06,10.06,421600.0,6.4867,6.4995,6.4738,6.4738,421600.0
2009-05-20 10:55:00,10.06,10.07,10.0,10.0,679200.0,6.4738,6.4802,6.4352,6.4352,679200.0
2009-05-20 11:00:00,10.01,10.16,9.95,10.13,962300.0,6.4416,6.5381,6.403,6.5188,962300.0
2009-05-20 11:05:00,10.13,10.17,10.07,10.09,347100.0,6.5188,6.5446,6.4802,6.4931,347100.0
2009-05-20 11:10:00,10.09,10.09,9.97,10.07,674200.0,6.4931,6.4931,6.4159,6.4802,674200.0
2009-05-20 11:15:00,10.06,10.07,9.98,10.0,272200.0,6.4738,6.4802,6.4223,6.4352,272200.0
2009-05-20 11:20:00,10.0,10.02,9.81,9.9,988400.0,6.4352,6.448,6.3129,6.3708,988400.0
2009-05-20 11:25:00,9.89,9.96,9.86,9.9,281700.0,6.3644,6.4094,6.3451,6.3708,281700.0
2009-05-20 11:30:00,9.89,10.08,9.88,10.04,595100.0,6.3644,6.4867,6.358,6.4609,595100.0
2009-05-20 11:35:00,10.04,10.12,10.02,10.12,414500.0,6.4609,6.5124,6.448,6.5124,414500.0
2009-05-20 11:40:00,10.11,10.16,10.07,10.15,453500.0,6.506,6.5381,6.4802,6.5317,453500.0
2009-05-20 11:45:00,10.16,10.16,10.05,10.06,403800.0,6.5381,6.5381,6.4674,6.4738,403800.0
2009-05-20 11:50:00,10.06,10.12,9.94,9.98,376900.0,6.4738,6.5124,6.3966,6.4223,376900.0
2009-05-20 11:55:00,9.98,10.0,9.85,9.86,495400.0,6.4223,6.4352,6.3387,6.3451,495400.0
2009-05-20 12:00:00,9.87,9.95,9.86,9.91,498800.0,6.3515,6.403,6.3451,6.3773,498800.0
2009-05-20 12:05:00,9.91,9.97,9.89,9.9,210900.0,6.3773,6.4159,6.3644,6.3708,210900.0
2009-05-20 12:10:00,9.9,9.99,9.89,9.97,446400.0,6.3708,6.4287,6.3644,6.4159,446400.0
2009-05-20 12:15:00,9.97,10.0,9.9,9.92,264900.0,6.4159,6.4352,6.3708,6.3837,264900.0
2009-05-20 12:20:00,9.92,9.93,9.88,9.88,251900.0,6.3837,6.3901,6.358,6.358,251900.0
2009-05-20 12:25:00,9.88,9.89,9.84,9.86,269900.0,6.358,6.3644,6.3322,6.3451,269900.0
2009-05-20 12:30:00,9.86,9.88,9.7,9.7,672800.0,6.3451,6.358,6.2421,6.2421,672800.0
2009-05-20 12:35:00,9.7,9.77,9.7,9.77,283500.0,6.2421,6.2872,6.2421,6.2872,283500.0
2009-05-20 12:40:00,9.77,9.87,9.76,9.87,377700.0,6.2872,6.3515,6.2807,6.3515,377700.0
2009-05-20 12:45:00,9.87,9.88,9.82,9.84,168700.0,6.3515,6.358,6.3193,6.3322,168700.0
2009-05-20 12:50:00,9.84,9.85,9.75,9.83,321800.0,6.3322,6.3387,6.2743,6.3258,321800.0
2009-05-20 12:55:00,9.82,9.84,9.73,9.74,177200.0,6.3193,6.3322,6.2614,6.2679,177200.0
2009-05-20 13:00:00,9.75,9.83,9.72,9.78,268500.0,6.2743,6.3258,6.255,6.2936,268500.0
2009-05-20 13:05:00,9.78,9.85,9.76,9.78,236200.0,6.2936,6.3387,6.2807,6.2936,236200.0
2009-05-20 13:10:00,9.78,9.87,9.78,9.87,186500.0,6.2936,6.3515,6.2936,6.3515,186500.0
2009-05-20 13:15:00,9.87,9.88,9.78,9.78,191900.0,6.3515,6.358,6.2936,6.2936,191900.0
2009-05-20 13:20:00,9.79,9.82,9.72,9.82,288900.0,6.3,6.3193,6.255,6.3193,288900.0
2009-05-20 13:25:00,9.82,9.9,9.78,9.9,238800.0,6.3193,6.3708,6.2936,6.3708,238800.0
2009-05-20 13:30:00,9.89,9.9,9.85,9.85,150400.0,6.3644,6.3708,6.3387,6.3387,150400.0
2009-05-20 13:35:00,9.85,9.95,9.83,9.92,173200.0,6.3387,6.403,6.3258,6.3837,173200.0
2009-05-20 13:40:00,9.91,10.0,9.91,9.96,267600.0,6.3773,6.4352,6.3773,6.4094,267600.0
2009-05-20 13:45:00,9.97,9.97,9.9,9.93,179800.0,6.4159,6.4159,6.3708,6.3901,179800.0
2009-05-20 13:50:00,9.94,9.97,9.93,9.97,78600.0,6.3966,6.4159,6.3901,6.4159,78600.0
2009-05-20 13:55:00,9.96,9.97,9.91,9.92,104500.0,6.4094,6.4159,6.3773,6.3837,104500.0
2009-05-20 14:00:00,9.92,9.93,9.81,9.86,560200.0,6.3837,6.3901,6.3129,6.3451,560200.0
2009-05-20 14:05:00,9.86,9.94,9.83,9.88,230600.0,6.3451,6.3966,6.3258,6.358,230600.0
2009-05-20 14:10:00,9.88,9.93,9.85,9.87,233000.0,6.358,6.3901,6.3387,6.3515,233000.0
2009-05-20 14:15:00,9.86,9.98,9.85,9.98,330200.0,6.3451,6.4223,6.3387,6.4223,330200.0
2009-05-20 14:20:00,9.97,9.98,9.91,9.97,209700.0,6.4159,6.4223,6.3773,6.4159,209700.0
2009-05-20 14:25:00,9.97,9.97,9.9,9.93,125300.0,6.4159,6.4159,6.3708,6.3901,125300.0
2009-05-20 14:30:00,9.92,9.93,9.84,9.89,309000.0,6.3837,6.3901,6.3322,6.3644,309000.0
2009-05-20 14:35:00,9.89,9.92,9.86,9.9,118400.0,6.3644,6.3837,6.3451,6.3708,118400.0
2009-05-20 14:40:00,9.9,9.97,9.89,9.93,225400.0,6.3708,6.4159,6.3644,6.3901,225400.0
2009-05-20 14:45:00,9.93,9.95,9.89,9.94,154100.0,6.3901,6.403,6.3644,6.3966,154100.0
2009-05-20 14:50:00,9.93,9.95,9.88,9.93,204800.0,6.3901,6.403,6.358,6.3901,204800.0
2009-05-20 14:55:00,9.93,9.95,9.88,9.9,191600.0,6.3901,6.403,6.358,6.3708,191600.0
2009-05-20 15:00:00,9.9,9.91,9.85,9.87,171100.0,6.3708,6.3773,6.3387,6.3515,171100.0
2009-05-20 15:05:00,9.87,9.89,9.8,9.81,339600.0,6.3515,6.3644,6.3065,6.3129,339600.0
2009-05-20 15:10:00,9.81,9.83,9.75,9.77,351400.0,6.3129,6.3258,6.2743,6.2872,351400.0
2009-05-20 15:15:00,9.77,9.8,9.76,9.79,225300.0,6.2872,6.3065,6.2807,6.3,225300.0
2009-05-20 15:20:00,9.78,9.8,9.71,9.73,413500.0,6.2936,6.3065,6.2486,6.2614,413500.0
2009-05-20 15:25:00,9.72,9.8,9.71,9.75,442500.0,6.255,6.3065,6.2486,6.2743,442500.0
2009-05-20 15:30:00,9.76,9.77,9.71,9.73,332000.0,6.2807,6.2872,6.2486,6.2614,332000.0
2009-05-20 15:35:00,9.73,9.77,9.7,9.73,405500.0,6.2614,6.2872,6.2421,6.2614,405500.0
2009-05-20 15:40:00,9.74,9.76,9.66,9.69,743000.0,6.2679,6.2807,6.2164,6.2357,743000.0
2009-05-20 15:45:00,9.69,9.73,9.68,9.72,452800.0,6.2357,6.2614,6.2293,6.255,452800.0
2009-05-20 15:50:00,9.72,9.76,9.68,9.73,546900.0,6.255,6.2807,6.2293,6.2614,546900.0
2009-05-20 15:55:00,9.73,9.78,9.72,9.76,655200.0,6.2614,6.2936,6.255,6.2807,655200.0
2009-05-21 09:30:00,9.57,9.7,9.29,9.36,1041800.0,6.1585,6.2421,5.9783,6.0233,1041800.0
2009-05-21 09:35:00,9.36,9.62,9.36,9.55,628600.0,6.0233,6.1906,6.0233,6.1456,628600.0
2009-05-21 09:40:00,9.55,9.63,9.43,9.55,624900.0,6.1456,6.1971,6.0684,6.1456,624900.0
2009-05-21 09:45:00,9.55,9.56,9.46,9.48,468500.0,6.1456,6.152,6.0877,6.1005,468500.0
2009-05-21 09:50:00,9.47,9.71,9.47,9.68,649200.0,6.0941,6.2486,6.0941,6.2293,649200.0
2009-05-21 09:55:00,9.68,9.68,9.53,9.53,470600.0,6.2293,6.2293,6.1327,6.1327,470600.0
2009-05-21 10:00:00,9.53,9.6,9.5,9.55,542300.0,6.1327,6.1778,6.1134,6.1456,542300.0
2009-05-21 10:05:00,9.55,9.62,9.52,9.58,448200.0,6.1456,6.1906,6.1263,6.1649,448200.0
2009-05-21 10:10:00,9.58,9.58,9.48,9.51,413800.0,6.1649,6.1649,6.1005,6.1199,413800.0
2009-05-21 10:15:00,9.51,9.53,9.41,9.45,282100.0,6.1199,6.1327,6.0555,6.0812,282100.0
2009-05-21 10:20:00,9.45,9.47,9.32,9.34,481400.0,6.0812,6.0941,5.9976,6.0105,481400.0
2009-05-21 10:25:00,9.35,9.42,9.33,9.41,420600.0,6.0169,6.0619,6.004,6.0555,420600.0
2009-05-21 10:30:00,9.41,9.45,9.36,9.41,150300.0,6.0555,6.0812,6.0233,6.0555,150300.0
2009-05-21 10:35:00,9.42,9.42,9.35,9.4,318000.0,6.0619,6.0619,6.0169,6.0491,318000.0
2009-05-21 10:40:00,9.41,9.49,9.4,9.46,280000.0,6.0555,6.107,6.0491,6.0877,280000.0
2009-05-21 10:45:00,9.46,9.49,9.4,9.42,206300.0,6.0877,6.107,6.0491,6.0619,206300.0
2009-05-21 10:50:00,9.42,9.43,9.38,9.39,206500.0,6.0619,6.0684,6.0362,6.0426,206500.0
2009-05-21 10:55:00,9.39,9.4,9.3,9.3,436800.0,6.0426,6.0491,5.9847,5.9847,436800.0
2009-05-21 11:00:00,9.3,9.31,9.25,9.27,703600.0,5.9847,5.9912,5.9525,5.9654,703600.0
2009-05-21 11:05:00,9.28,9.28,9.22,9.25,521500.0,5.9718,5.9718,5.9332,5.9525,521500.0
2009-05-21 11:10:00,9.25,9.28,9.24,9.25,506600.0,5.9525,5.9718,5.9461,5.9525,506600.0
2009-05-21 11:15:00,9.26,9.33,9.24,9.26,392400.0,5.959,6.004,5.9461,5.959,392400.0
2009-05-21 11:20:00,9.26,9.26,9.18,9.22,453500.0,5.959,5.959,5.9075,5.9332,453500.0
2009-05-21 11:25:00,9.21,9.22,9.18,9.19,246400.0,5.9268,5.9332,5.9075,5.9139,246400.0
2009-05-21 11:30:00,9.2,9.26,9.19,9.25,436100.0,5.9204,5.959,5.9139,5.9525,436100.0
2009-05-21 11:35:00,9.25,9.34,9.24,9.3,353700.0,5.9525,6.0105,5.9461,5.9847,353700.0
2009-05-21 11:40:00,9.3,9.31,9.28,9.28,160100.0,5.9847,5.9912,5.9718,5.9718,160100.0
2009-05-21 11:45:00,9.28,9.29,9.25,9.25,212900.0,5.9718,5.9783,5.9525,5.9525,212900.0
2009-05-21 11:50:00,9.25,9.27,9.23,9.27,242100.0,5.9525,5.9654,5.9397,5.9654,242100.0
2009-05-21 11:55:00,9.28,9.32,9.25,9.31,237500.0,5.9718,5.9976,5.9525,5.9912,237500.0
2009-05-21 12:00:00,9.31,9.37,9.3,9.32,249000.0,5.9912,6.0298,5.9847,5.9976,249000.0
2009-05-21 12:05:00,9.32,9.36,9.31,9.34,202100.0,5.9976,6.0233,5.9912,6.0105,202100.0
2009-05-21 12:10:00,9.35,9.36,9.28,9.28,185100.0,6.0169,6.0233,5.9718,5.9718,185100.0
2009-05-21 12:15:00,9.28,9.32,9.27,9.32,208900.0,5.9718,5.9976,5.9654,5.9976,208900.0
2009-05-21 12:20:00,9.31,9.32,9.26,9.28,144100.0,5.9912,5.9976,5.959,5.9718,144100.0
2009-05-21 12:25:00,9.28,9.28,9.25,9.28,135500.0,5.9718,5.9718,5.9525,5.9718,135500.0
2009-05-21 12:30:00,9.29,9.31,9.27,9.29,112200.0,5.9783,5.9912,5.9654,5.9783,112200.0
2009-05-21 12:35:00,9.29,9.38,9.29,9.36,169300.0,5.9783,6.0362,5.9783,6.0233,169300.0
2009-05-21 12:40:00,9.37,9.37,9.28,9.31,199800.0,6.0298,6.0298,5.9718,5.9912,199800.0
2009-05-21 12:45:00,9.31,9.35,9.27,9.35,249100.0,5.9912,6.0169,5.9654,6.0169,249100.0
2009-05-21 12:50:00,9.35,9.38,9.27,9.31,277700.0,6.0169,6.0362,5.9654,5.9912,277700.0
2009-05-21 12:55:00,9.31,9.34,9.3,9.32,195200.0,5.9912,6.0105,5.9847,5.9976,195200.0
2009-05-21 13:00:00,9.31,9.35,9.28,9.28,258700.0,5.9912,6.0169,5.9718,5.9718,258700.0
2009-05-21 13:05:00,9.29,9.3,9.25,9.26,198000.0,5.9783,5.9847,5.9525,5.959,198000.0
2009-05-21 13:10:00,9.26,9.31,9.26,9.31,111300.0,5.959,5.9912,5.959,5.9912,111300.0
2009-05-21 13:15:00,9.31,9.35,9.29,9.3,161900.0,5.9912,6.0169,5.9783,5.9847,161900.0
2009-05-21 13:20:00,9.31,9.35,9.27,9.29,264000.0,5.9912,6.0169,5.9654,5.9783,264000.0
2009-05-21 13:25:00,9.29,9.3,9.27,9.3,160000.0,5.9783,5.9847,5.9654,5.9847,160000.0
2009-05-21 13:30:00,9.3,9.33,9.3,9.33,94000.0,5.9847,6.004,5.9847,6.004,94000.0
2009-05-21 13:35:00,9.33,9.34,9.29,9.3,113400.0,6.004,6.0105,5.9783,5.9847,113400.0
2009-05-21 13:40:00,9.29,9.33,9.29,9.33,64600.0,5.9783,6.004,5.9783,6.004,64600.0
2009-05-21 13:45:00,9.33,9.4,9.32,9.37,234500.0,6.004,6.0491,5.9976,6.0298,234500.0
2009-05-21 13:50:00,9.36,9.38,9.3,9.3,176400.0,6.0233,6.0362,5.9847,5.9847,176400.0
2009-05-21 13:55:00,9.31,9.37,9.31,9.33,131800.0,5.9912,6.0298,5.9912,6.004,131800.0
2009-05-21 14:00:00,9.33,9.37,9.31,9.31,295400.0,6.004,6.0298,5.9912,5.9912,295400.0
2009-05-21 14:05:00,9.31,9.34,9.26,9.29,301000.0,5.9912,6.0105,5.959,5.9783,301000.0
2009-05-21 14:10:00,9.29,9.29,9.25,9.27,158300.0,5.9783,5.9783,5.9525,5.9654,158300.0
2009-05-21 14:15:00,9.27,9.3,9.26,9.29,77400.0,5.9654,5.9847,5.959,5.9783,77400.0
2009-05-21 14:20:00,9.28,9.3,9.25,9.27,161500.0,5.9718,5.9847,5.9525,5.9654,161500.0
2009-05-21 14:25:00,9.27,9.29,9.26,9.28,124900.0,5.9654,5.9783,5.959,5.9718,124900.0
2009-05-21 14:30:00,9.28,9.33,9.27,9.33,196500.0,5.9718,6.004,5.9654,6.004,196500.0
2009-05-21 14:35:00,9.33,9.33,9.26,9.28,232000.0,6.004,6.004,5.959,5.9718,232000.0
2009-05-21 14:40:00,9.28,9.31,9.25,9.28,203800.0,5.9718,5.9912,5.9525,5.9718,203800.0
2009-05-21 14:45:00,9.28,9.28,9.25,9.26,85300.0,5.9718,5.9718,5.9525,5.959,85300.0
2009-05-21 14:50:00,9.27,9.28,9.2,9.2,534700.0,5.9654,5.9718,5.9204,5.9204,534700.0
2009-05-21 14:55:00,9.2,9.26,9.19,9.24,324400.0,5.9204,5.959,5.9139,5.9461,324400.0
2009-05-21 15:00:00,9.24,9.29,9.2,9.27,260300.0,5.9461,5.9783,5.9204,5.9654,260300.0
2009-05-21 15:05:00,9.28,9.28,9.23,9.23,280800.0,5.9718,5.9718,5.9397,5.9397,280800.0
2009-05-21 15:10:00,9.23,9.28,9.23,9.25,195900.0,5.9397,5.9718,5.9397,5.9525,195900.0
2009-05-21 15:15:00,9.25,9.31,9.24,9.29,224100.0,5.9525,5.9912,5.9461,5.9783,224100.0
2009-05-21 15:20:00,9.28,9.29,9.24,9.24,225200.0,5.9718,5.9783,5.9461,5.9461,225200.0
2009-05-21 15:25:00,9.24,9.25,9.2,9.24,334600.0,5.9461,5.9525,5.9204,5.9461,334600.0
2009-05-21 15:30:00,9.24,9.33,9.23,9.27,389300.0,5.9461,6.004,5.9397,5.9654,389300.0
2009-05-21 15:35:00,9.26,9.32,9.25,9.27,307300.0,5.959,5.9976,5.9525,5.9654,307300.0
2009-05-21 15:40:00,9.27,9.34,9.25,9.34,599200.0,5.9654,6.0105,5.9525,6.0105,599200.0
2009-05-21 15:45:00,9.33,9.4,9.32,9.33,488100.0,6.004,6.0491,5.9976,6.004,488100.0
2009-05-21 15:50:00,9.34,9.4,9.3,9.37,438000.0,6.0105,6.0491,5.9847,6.0298,438000.0
2009-05-21 15:55:00,9.38,9.45,9.37,9.42,572700.0,6.0362,6.0812,6.0298,6.0619,572700.0
2009-05-22 09:30:00,9.52,9.58,9.13,9.18,936700.0,6.1263,6.1649,5.8753,5.9075,936700.0
2009-05-22 09:35:00,9.18,9.2,8.96,9.03,1519700.0,5.9075,5.9204,5.7659,5.811,1519700.0
2009-05-22 09:40:00,9.03,9.14,9.02,9.11,599600.0,5.811,5.8818,5.8045,5.8624,599600.0
2009-05-22 09:45:00,9.11,9.11,8.96,9.0,845500.0,5.8624,5.8624,5.7659,5.7917,845500.0
2009-05-22 09:50:00,9.0,9.0,8.83,8.91,1177100.0,5.7917,5.7917,5.6823,5.7337,1177100.0
2009-05-22 09:55:00,8.91,9.0,8.86,8.99,510600.0,5.7337,5.7917,5.7016,5.7852,510600.0
2009-05-22 10:00:00,9.0,9.05,8.91,8.99,747400.0,5.7917,5.8238,5.7337,5.7852,747400.0
2009-05-22 10:05:00,9.0,9.04,8.94,8.95,589500.0,5.7917,5.8174,5.753,5.7595,589500.0
2009-05-22 10:10:00,8.95,9.03,8.95,8.97,433600.0,5.7595,5.811,5.7595,5.7724,433600.0
2009-05-22 10:15:00,8.97,9.14,8.95,9.12,581600.0,5.7724,5.8818,5.7595,5.8689,581600.0
2009-05-22 10:20:00,9.12,9.22,9.08,9.11,784600.0,5.8689,5.9332,5.8431,5.8624,784600.0
2009-05-22 10:25:00,9.12,9.17,9.09,9.09,447700.0,5.8689,5.9011,5.8496,5.8496,447700.0
2009-05-22 10:30:00,9.09,9.1,9.03,9.07,377900.0,5.8496,5.856,5.811,5.8367,377900.0
2009-05-22 10:35:00,9.08,9.13,9.06,9.08,243300.0,5.8431,5.8753,5.8303,5.8431,243300.0
2009-05-22 10:40:00,9.08,9.19,9.07,9.15,265100.0,5.8431,5.9139,5.8367,5.8882,265100.0
2009-05-22 10:45:00,9.15,9.17,9.08,9.09,225100.0,5.8882,5.9011,5.8431,5.8496,225100.0
2009-05-22 10:50:00,9.09,9.13,9.08,9.09,267800.0,5.8496,5.8753,5.8431,5.8496,267800.0
2009-05-22 10:55:00,9.1,9.1,9.03,9.05,316400.0,5.856,5.856,5.811,5.8238,316400.0
2009-05-22 11:00:00,9.05,9.08,9.01,9.01,256900.0,5.8238,5.8431,5.7981,5.7981,256900.0
2009-05-22 11:05:00,9.02,9.12,9.0,9.1,373300.0,5.8045,5.8689,5.7917,5.856,373300.0
2009-05-22 11:10:00,9.1,9.11,9.06,9.07,134700.0,5.856,5.8624,5.8303,5.8367,134700.0
2009-05-22 11:15:00,9.07,9.1,9.03,9.07,162600.0,5.8367,5.856,5.811,5.8367,162600.0
2009-05-22 11:20:00,9.07,9.08,9.01,9.01,150100.0,5.8367,5.8431,5.7981,5.7981,150100.0
2009-05-22 11:25:00,9.01,9.03,9.0,9.0,234300.0,5.7981,5.811,5.7917,5.7917,234300.0
2009-05-22 11:30:00,9.01,9.02,8.96,8.97,357100.0,5.7981,5.8045,5.7659,5.7724,357100.0
2009-05-22 11:35:00,8.96,8.98,8.92,8.92,362500.0,5.7659,5.7788,5.7402,5.7402,362500.0
2009-05-22 11:40:00,8.92,8.97,8.91,8.95,266400.0,5.7402,5.7724,5.7337,5.7595,266400.0
2009-05-22 11:45:00,8.95,8.97,8.94,8.95,159700.0,5.7595,5.7724,5.753,5.7595,159700.0
2009-05-22 11:50:00,8.95,8.95,8.89,8.9,352100.0,5.7595,5.7595,5.7209,5.7273,352100.0
2009-05-22 11:55:00,8.9,8.92,8.88,8.9,294400.0,5.7273,5.7402,5.7144,5.7273,294400.0
2009-05-22 12:00:00,8.9,8.96,8.9,8.93,369500.0,5.7273,5.7659,5.7273,5.7466,369500.0
2009-05-22 12:05:00,8.93,8.96,8.91,8.95,162400.0,5.7466,5.7659,5.7337,5.7595,162400.0
2009-05-22 12:10:00,8.95,8.98,8.93,8.95,215900.0,5.7595,5.7788,5.7466,5.7595,215900.0
2009-05-22 12:15:00,8.95,8.96,8.9,8.93,227600.0,5.7595,5.7659,5.7273,5.7466,227600.0
2009-05-22 12:20:00,8.94,8.95,8.9,8.92,116800.0,5.753,5.7595,5.7273,5.7402,116800.0
2009-05-22 12:25:00,8.93,8.93,8.87,8.9,189000.0,5.7466,5.7466,5.708,5.7273,189000.0
2009-05-22 12:30:00,8.9,8.91,8.83,8.85,208300.0,5.7273,5.7337,5.6823,5.6951,208300.0
2009-05-22 12:35:00,8.85,8.91,8.83,8.89,307200.0,5.6951,5.7337,5.6823,5.7209,307200.0
2009-05-22 12:40:00,8.89,8.95,8.88,8.88,233300.0,5.7209,5.7595,5.7144,5.7144,233300.0
2009-05-22 12:45:00,8.88,8.88,8.84,8.85,207000.0,5.7144,5.7144,5.6887,5.6951,207000.0
2009-05-22 12:50:00,8.85,8.9,8.84,8.89,168200.0,5.6951,5.7273,5.6887,5.7209,168200.0
2009-05-22 12:55:00,8.89,8.95,8.88,8.95,109800.0,5.7209,5.7595,5.7144,5.7595,109800.0
2009-05-22 13:00:00,8.94,8.98,8.94,8.95,282900.0,5.753,5.7788,5.753,5.7595,282900.0
2009-05-22 13:05:00,8.95,8.99,8.93,8.96,146300.0,5.7595,5.7852,5.7466,5.7659,146300.0
2009-05-22 13:10:00,8.96,8.97,8.93,8.96,106500.0,5.7659,5.7724,5.7466,5.7659,106500.0
2009-05-22 13:15:00,8.96,8.97,8.95,8.97,80600.0,5.7659,5.7724,5.7595,5.7724,80600.0
2009-05-22 13:20:00,8.96,8.97,8.96,8.96,74700.0,5.7659,5.7724,5.7659,5.7659,74700.0
2009-05-22 13:25:00,8.96,8.98,8.93,8.94,111100.0,5.7659,5.7788,5.7466,5.753,111100.0
2009-05-22 13:30:00,8.94,8.95,8.88,8.93,275300.0,5.753,5.7595,5.7144,5.7466,275300.0
2009-05-22 13:35:00,8.93,8.95,8.92,8.94,82400.0,5.7466,5.7595,5.7402,5.753,82400.0
2009-05-22 13:40:00,8.94,8.97,8.93,8.97,66400.0,5.753,5.7724,5.7466,5.7724,66400.0
2009-05-22 13:45:00,8.97,8.98,8.91,8.92,318900.0,5.7724,5.7788,5.7337,5.7402,318900.0
2009-05-22 13:50:00,8.92,8.94,8.91,8.93,109600.0,5.7402,5.753,5.7337,5.7466,109600.0
2009-05-22 13:55:00,8.93,8.97,8.9,8.96,193700.0,5.7466,5.7724,5.7273,5.7659,193700.0
2009-05-22 14:00:00,8.96,8.97,8.93,8.93,115900.0,5.7659,5.7724,5.7466,5.7466,115900.0
2009-05-22 14:05:00,8.92,8.94,8.9,8.92,224600.0,5.7402,5.753,5.7273,5.7402,224600.0
2009-05-22 14:10:00,8.92,8.95,8.91,8.92,151900.0,5.7402,5.7595,5.7337,5.7402,151900.0
2009-05-22 14:15:00,8.92,8.93,8.9,8.93,188100.0,5.7402,5.7466,5.7273,5.7466,188100.0
2009-05-22 14:20:00,8.93,8.94,8.91,8.92,104800.0,5.7466,5.753,5.7337,5.7402,104800.0
2009-05-22 14:25:00,8.93,8.93,8.9,8.91,115800.0,5.7466,5.7466,5.7273,5.7337,115800.0
2009-05-22 14:30:00,8.91,8.91,8.88,8.9,124600.0,5.7337,5.7337,5.7144,5.7273,124600.0
2009-05-22 14:35:00,8.9,8.91,8.88,8.88,91700.0,5.7273,5.7337,5.7144,5.7144,91700.0
2009-05-22 14:40:00,8.89,8.93,8.89,8.92,115600.0,5.7209,5.7466,5.7209,5.7402,115600.0
2009-05-22 14:45:00,8.92,8.93,8.9,8.91,50400.0,5.7402,5.7466,5.7273,5.7337,50400.0
2009-05-22 14:50:00,8.9,8.91,8.88,8.9,108700.0,5.7273,5.7337,5.7144,5.7273,108700.0
2009-05-22 14:55:00,8.9,8.97,8.9,8.96,213500.0,5.7273,5.7724,5.7273,5.7659,213500.0
2009-05-22 15:00:00,8.96,8.96,8.91,8.93,185000.0,5.7659,5.7659,5.7337,5.7466,185000.0
2009-05-22 15:05:00,8.93,8.95,8.93,8.95,91900.0,5.7466,5.7595,5.7466,5.7595,91900.0
2009-05-22 15:10:00,8.95,9.0,8.93,8.97,205200.0,5.7595,5.7917,5.7466,5.7724,205200.0
2009-05-22 15:15:00,8.97,8.99,8.93,8.94,433600.0,5.7724,5.7852,5.7466,5.753,433600.0
2009-05-22 15:20:00,8.93,8.94,8.89,8.89,320100.0,5.7466,5.753,5.7209,5.7209,320100.0
2009-05-22 15:25:00,8.89,8.93,8.88,8.93,178700.0,5.7209,5.7466,5.7144,5.7466,178700.0
2009-05-22 15:30:00,8.93,8.97,8.91,8.96,170200.0,5.7466,5.7724,5.7337,5.7659,170200.0
2009-05-22 15:35:00,8.96,9.07,8.96,8.99,637600.0,5.7659,5.8367,5.7659,5.7852,637600.0
2009-05-22 15:40:00,8.99,9.01,8.96,8.97,403900.0,5.7852,5.7981,5.7659,5.7724,403900.0
2009-05-22 15:45:00,8.96,8.98,8.92,8.95,352000.0,5.7659,5.7788,5.7402,5.7595,352000.0
2009-05-22 15:50:00,8.95,8.99,8.91,8.91,333800.0,5.7595,5.7852,5.7337,5.7337,333800.0
2009-05-22 15:55:00,8.91,8.96,8.89,8.96,677600.0,5.7337,5.7659,5.7209,5.7659,677600.0
2009-05-26 09:30:00,8.63,8.75,8.61,8.63,823900.0,5.5536,5.6308,5.5407,5.5536,823900.0
2009-05-26 09:35:00,8.64,8.66,8.39,8.48,1343400.0,5.56,5.5729,5.3991,5.457,1343400.0
2009-05-26 09:40:00,8.48,8.87,8.45,8.8,787300.0,5.457,5.708,5.4377,5.663,787300.0
2009-05-26 09:45:00,8.8,8.9,8.74,8.83,630400.0,5.663,5.7273,5.6243,5.6823,630400.0
2009-05-26 09:50:00,8.83,9.14,8.82,9.02,1245000.0,5.6823,5.8818,5.6758,5.8045,1245000.0
2009-05-26 09:55:00,9.02,9.11,8.92,8.98,795900.0,5.8045,5.8624,5.7402,5.7788,795900.0
2009-05-26 10:00:00,9.0,9.27,8.97,9.22,1198100.0,5.7917,5.9654,5.7724,5.9332,1198100.0
2009-05-26 10:05:00,9.22,9.36,9.21,9.3,1326100.0,5.9332,6.0233,5.9268,5.9847,1326100.0
2009-05-26 10:10:00,9.3,9.34,9.19,9.25,745600.0,5.9847,6.0105,5.9139,5.9525,745600.0
2009-05-26 10:15:00,9.25,9.33,9.15,9.19,858400.0,5.9525,6.004,5.8882,5.9139,858400.0
2009-05-26 10:20:00,9.19,9.21,9.1,9.1,513900.0,5.9139,5.9268,5.856,5.856,513900.0
2009-05-26 10:25:00,9.09,9.15,9.01,9.08,676300.0,5.8496,5.8882,5.7981,5.8431,676300.0
2009-05-26 10:30:00,9.08,9.25,9.07,9.22,727600.0,5.8431,5.9525,5.8367,5.9332,727600.0
2009-05-26 10:35:00,9.23,9.3,9.18,9.24,745000.0,5.9397,5.9847,5.9075,5.9461,745000.0
2009-05-26 10:40:00,9.24,9.34,9.2,9.23,919900.0,5.9461,6.0105,5.9204,5.9397,919900.0
2009-05-26 10:45:00,9.22,9.31,9.21,9.27,579800.0,5.9332,5.9912,5.9268,5.9654,579800.0
2009-05-26 10:50:00,9.27,9.32,9.24,9.3,567400.0,5.9654,5.9976,5.9461,5.9847,567400.0
2009-05-26 10:55:00,9.31,9.32,9.2,9.23,539600.0,5.9912,5.9976,5.9204,5.9397,539600.0
2009-05-26 11:00:00,9.23,9.31,9.22,9.27,398100.0,5.9397,5.9912,5.9332,5.9654,398100.0
2009-05-26 11:05:00,9.27,9.27,9.15,9.15,454400.0,5.9654,5.9654,5.8882,5.8882,454400.0
2009-05-26 11:10:00,9.15,9.22,9.14,9.17,229100.0,5.8882,5.9332,5.8818,5.9011,229100.0
2009-05-26 11:15:00,9.18,9.18,9.07,9.16,361600.0,5.9075,5.9075,5.8367,5.8946,361600.0
2009-05-26 11:20:00,9.15,9.26,9.15,9.25,320600.0,5.8882,5.959,5.8882,5.9525,320600.0
2009-05-26 11:25:00,9.25,9.26,9.17,9.22,179900.0,5.9525,5.959,5.9011,5.9332,179900.0
2009-05-26 11:30:00,9.22,9.24,9.16,9.18,160400.0,5.9332,5.9461,5.8946,5.9075,160400.0
2009-05-26 11:35:00,9.18,9.21,9.16,9.16,114900.0,5.9075,5.9268,5.8946,5.8946,114900.0
2009-05-26 11:40:00,9.17,9.25,9.17,9.23,252800.0,5.9011,5.9525,5.9011,5.9397,252800.0
2009-05-26 11:45:00,9.23,9.25,9.21,9.23,378100.0,5.9397,5.9525,5.9268,5.9397,378100.0
2009-05-26 11:50:00,9.24,9.26,9.21,9.22,180500.0,5.9461,5.959,5.9268,5.9332,180500.0
2009-05-26 11:55:00,9.22,9.31,9.22,9.28,469400.0,5.9332,5.9912,5.9332,5.9718,469400.0
2009-05-26 12:00:00,9.28,9.31,9.25,9.31,547800.0,5.9718,5.9912,5.9525,5.9912,547800.0
2009-05-26 12:05:00,9.31,9.33,9.26,9.27,372200.0,5.9912,6.004,5.959,5.9654,372200.0
2009-05-26 12:10:00,9.28,9.31,9.26,9.28,229500.0,5.9718,5.9912,5.959,5.9718,229500.0
2009-05-26 12:15:00,9.28,9.32,9.25,9.32,280600.0,5.9718,5.9976,5.9525,5.9976,280600.0
2009-05-26 12:20:00,9.32,9.43,9.31,9.43,868100.0,5.9976,6.0684,5.9912,6.0684,868100.0
2009-05-26 12:25:00,9.43,9.46,9.42,9.44,366700.0,6.0684,6.0877,6.0619,6.0748,366700.0
2009-05-26 12:30:00,9.43,9.43,9.34,9.38,350700.0,6.0684,6.0684,6.0105,6.0362,350700.0
2009-05-26 12:35:00,9.37,9.38,9.32,9.34,199800.0,6.0298,6.0362,5.9976,6.0105,199800.0
2009-05-26 12:40:00,9.33,9.35,9.3,9.35,214700.0,6.004,6.0169,5.9847,6.0169,214700.0
2009-05-26 12:45:00,9.35,9.45,9.33,9.41,315500.0,6.0169,6.0812,6.004,6.0555,315500.0
2009-05-26 12:50:00,9.42,9.48,9.4,9.44,293100.0,6.0619,6.1005,6.0491,6.0748,293100.0
2009-05-26 12:55:00,9.45,9.45,9.39,9.39,155700.0,6.0812,6.0812,6.0426,6.0426,155700.0
2009-05-26 13:00:00,9.39,9.45,9.38,9.45,172300.0,6.0426,6.0812,6.0362,6.0812,172300.0
2009-05-26 13:05:00,9.45,9.52,9.44,9.48,887100.0,6.0812,6.1263,6.0748,6.1005,887100.0
2009-05-26 13:10:00,9.48,9.54,9.47,9.52,418900.0,6.1005,6.1392,6.0941,6.1263,418900.0
2009-05-26 13:15:00,9.52,9.52,9.42,9.48,294000.0,6.1263,6.1263,6.0619,6.1005,294000.0
2009-05-26 13:20:00,9.48,9.48,9.41,9.46,214200.0,6.1005,6.1005,6.0555,6.0877,214200.0
2009-05-26 13:25:00,9.45,9.53,9.45,9.52,370000.0,6.0812,6.1327,6.0812,6.1263,370000.0
2009-05-26 13:30:00,9.53,9.55,9.47,9.5,442000.0,6.1327,6.1456,6.0941,6.1134,442000.0
2009-05-26 13:35:00,9.51,9.57,9.5,9.57,399500.0,6.1199,6.1585,6.1134,6.1585,399500.0
2009-05-26 13:40:00,9.57,9.58,9.53,9.58,215100.0,6.1585,6.1649,6.1327,6.1649,215100.0
2009-05-26 13:45:00,9.57,9.58,9.55,9.55,152800.0,6.1585,6.1649,6.1456,6.1456,152800.0
2009-05-26 13:50:00,9.55,9.6,9.55,9.59,387500.0,6.1456,6.1778,6.1456,6.1713,387500.0
2009-05-26 13:55:00,9.6,9.64,9.59,9.63,383300.0,6.1778,6.2035,6.1713,6.1971,383300.0
2009-05-26 14:00:00,9.63,9.65,9.56,9.6,470200.0,6.1971,6.2099,6.152,6.1778,470200.0
2009-05-26 14:05:00,9.6,9.62,9.58,9.6,327200.0,6.1778,6.1906,6.1649,6.1778,327200.0
2009-05-26 14:10:00,9.6,9.61,9.51,9.52,509200.0,6.1778,6.1842,6.1199,6.1263,509200.0
2009-05-26 14:15:00,9.53,9.54,9.49,9.5,446900.0,6.1327,6.1392,6.107,6.1134,446900.0
2009-05-26 14:20:00,9.5,9.51,9.44,9.47,585100.0,6.1134,6.1199,6.0748,6.0941,585100.0
2009-05-26 14:25:00,9.47,9.5,9.45,9.47,306900.0,6.0941,6.1134,6.0812,6.0941,306900.0
2009-05-26 14:30:00,9.48,9.51,9.45,9.51,389700.0,6.1005,6.1199,6.0812,6.1199,389700.0
2009-05-26 14:35:00,9.51,9.51,9.46,9.47,178000.0,6.1199,6.1199,6.0877,6.0941,178000.0
2009-05-26 14:40:00,9.47,9.51,9.46,9.49,244900.0,6.0941,6.1199,6.0877,6.107,244900.0
2009-05-26 14:45:00,9.49,9.5,9.46,9.47,279300.0,6.107,6.1134,6.0877,6.0941,279300.0
2009-05-26 14:50:00,9.47,9.48,9.42,9.43,346500.0,6.0941,6.1005,6.0619,6.0684,346500.0
2009-05-26 14:55:00,9.43,9.43,9.3,9.33,688300.0,6.0684,6.0684,5.9847,6.004,688300.0
2009-05-26 15:00:00,9.33,9.42,9.32,9.41,236700.0,6.004,6.0619,5.9976,6.0555,236700.0
2009-05-26 15:05:00,9.42,9.42,9.34,9.38,344700.0,6.0619,6.0619,6.0105,6.0362,344700.0
2009-05-26 15:10:00,9.39,9.42,9.34,9.35,407500.0,6.0426,6.0619,6.0105,6.0169,407500.0
2009-05-26 15:15:00,9.35,9.36,9.22,9.29,561200.0,6.0169,6.0233,5.9332,5.9783,561200.0
2009-05-26 15:20:00,9.3,9.35,9.25,9.29,381800.0,5.9847,6.0169,5.9525,5.9783,381800.0
2009-05-26 15:25:00,9.3,9.34,9.29,9.32,175300.0,5.9847,6.0105,5.9783,5.9976,175300.0
2009-05-26 15:30:00,9.31,9.4,9.29,9.4,405300.0,5.9912,6.0491,5.9783,6.0491,405300.0
2009-05-26 15:35:00,9.4,9.41,9.35,9.4,330600.0,6.0491,6.0555,6.0169,6.0491,330600.0
2009-05-26 15:40:00,9.39,9.4,9.31,9.38,333200.0,6.0426,6.0491,5.9912,6.0362,333200.0
2009-05-26 15:45:00,9.39,9.39,9.25,9.31,576000.0,6.0426,6.0426,5.9525,5.9912,576000.0
2009-05-26 15:50:00,9.31,9.37,9.28,9.33,431300.0,5.9912,6.0298,5.9718,6.004,431300.0
2009-05-26 15:55:00,9.32,9.36,9.32,9.34,651000.0,5.9976,6.0233,5.9976,6.0105,651000.0
2009-05-27 09:30:00,9.66,9.75,9.5,9.51,1150300.0,6.2164,6.2743,6.1134,6.1199,1150300.0
2009-05-27 09:35:00,9.5,9.56,9.41,9.5,1159300.0,6.1134,6.152,6.0555,6.1134,1159300.0
2009-05-27 09:40:00,9.5,9.54,9.46,9.49,451800.0,6.1134,6.1392,6.0877,6.107,451800.0
2009-05-27 09:45:00,9.48,9.79,9.48,9.79,925900.0,6.1005,6.3,6.1005,6.3,925900.0
2009-05-27 09:50:00,9.79,9.97,9.76,9.8,1502200.0,6.3,6.4159,6.2807,6.3065,1502200.0
2009-05-27 09:55:00,9.79,9.87,9.69,9.78,736100.0,6.3,6.3515,6.2357,6.2936,736100.0
2009-05-27 10:00:00,9.78,9.89,9.7,9.71,945100.0,6.2936,6.3644,6.2421,6.2486,945100.0
2009-05-27 10:05:00,9.71,9.85,9.69,9.79,970000.0,6.2486,6.3387,6.2357,6.3,970000.0
2009-05-27 10:10:00,9.78,9.96,9.78,9.9,1173100.0,6.2936,6.4094,6.2936,6.3708,1173100.0
2009-05-27 10:15:00,9.91,9.96,9.85,9.92,572800.0,6.3773,6.4094,6.3387,6.3837,572800.0
2009-05-27 10:20:00,9.92,10.04,9.92,10.04,1465400.0,6.3837,6.4609,6.3837,6.4609,1465400.0
2009-05-27 10:25:00,10.04,10.04,9.9,9.91,750300.0,6.4609,6.4609,6.3708,6.3773,750300.0
2009-05-27 10:30:00,9.91,9.95,9.81,9.91,740200.0,6.3773,6.403,6.3129,6.3773,740200.0
2009-05-27 10:35:00,9.91,10.03,9.9,9.97,710100.0,6.3773,6.4545,6.3708,6.4159,710100.0
2009-05-27 10:40:00,9.96,10.0,9.91,9.95,486400.0,6.4094,6.4352,6.3773,6.403,486400.0
2009-05-27 10:45:00,9.96,10.03,9.95,10.03,626300.0,6.4094,6.4545,6.403,6.4545,626300.0
2009-05-27 10:50:00,10.04,10.06,9.97,9.99,937000.0,6.4609,6.4738,6.4159,6.4287,937000.0
2009-05-27 10:55:00,9.99,10.04,9.94,9.99,492900.0,6.4287,6.4609,6.3966,6.4287,492900.0
2009-05-27 11:00:00,9.99,10.0,9.91,9.92,381600.0,6.4287,6.4352,6.3773,6.3837,381600.0
2009-05-27 11:05:00,9.93,9.95,9.88,9.91,509800.0,6.3901,6.403,6.358,6.3773,509800.0
2009-05-27 11:10:00,9.91,9.94,9.87,9.92,488900.0,6.3773,6.3966,6.3515,6.3837,488900.0
2009-05-27 11:15:00,9.91,9.95,9.87,9.94,235400.0,6.3773,6.403,6.3515,6.3966,235400.0
2009-05-27 11:20:00,9.93,9.95,9.9,9.94,251400.0,6.3901,6.403,6.3708,6.3966,251400.0
2009-05-27 11:25:00,9.94,9.99,9.91,9.93,323900.0,6.3966,6.4287,6.3773,6.3901,323900.0
2009-05-27 11:30:00,9.93,10.02,9.91,10.01,416000.0,6.3901,6.448,6.3773,6.4416,416000.0
2009-05-27 11:35:00,10.01,10.02,9.95,9.95,1499100.0,6.4416,6.448,6.403,6.403,1499100.0
2009-05-27 11:40:00,9.95,9.99,9.94,9.95,174500.0,6.403,6.4287,6.3966,6.403,174500.0
2009-05-27 11:45:00,9.95,9.99,9.95,9.99,206000.0,6.403,6.4287,6.403,6.4287,206000.0
2009-05-27 11:50:00,9.99,10.02,9.96,9.98,321900.0,6.4287,6.448,6.4094,6.4223,321900.0
2009-05-27 11:55:00,9.97,10.03,9.95,10.01,264900.0,6.4159,6.4545,6.403,6.4416,264900.0
2009-05-27 12:00:00,10.02,10.04,9.98,10.03,283600.0,6.448,6.4609,6.4223,6.4545,283600.0
2009-05-27 12:05:00,10.03,10.07,10.01,10.03,657500.0,6.4545,6.4802,6.4416,6.4545,657500.0
2009-05-27 12:10:00,10.03,10.06,9.98,10.05,404200.0,6.4545,6.4738,6.4223,6.4674,404200.0
2009-05-27 12:15:00,10.05,10.05,10.02,10.05,175700.0,6.4674,6.4674,6.448,6.4674,175700.0
2009-05-27 12:20:00,10.05,10.05,9.98,10.0,412700.0,6.4674,6.4674,6.4223,6.4352,412700.0
2009-05-27 12:25:00,10.01,10.03,9.96,9.97,438100.0,6.4416,6.4545,6.4094,6.4159,438100.0
2009-05-27 12:30:00,9.98,10.0,9.96,10.0,147200.0,6.4223,6.4352,6.4094,6.4352,147200.0
2009-05-27 12:35:00,10.0,10.03,9.96,9.98,216500.0,6.4352,6.4545,6.4094,6.4223,216500.0
2009-05-27 12:40:00,9.97,9.98,9.93,9.96,283300.0,6.4159,6.4223,6.3901,6.4094,283300.0
2009-05-27 12:45:00,9.95,9.98,9.93,9.96,165100.0,6.403,6.4223,6.3901,6.4094,165100.0
2009-05-27 12:50:00,9.96,9.97,9.93,9.95,115800.0,6.4094,6.4159,6.3901,6.403,115800.0
2009-05-27 12:55:00,9.95,9.96,9.88,9.91,362100.0,6.403,6.4094,6.358,6.3773,362100.0
2009-05-27 13:00:00,9.92,9.98,9.89,9.97,223300.0,6.3837,6.4223,6.3644,6.4159,223300.0
2009-05-27 13:05:00,9.96,9.97,9.91,9.92,155400.0,6.4094,6.4159,6.3773,6.3837,155400.0
2009-05-27 13:10:00,9.93,9.95,9.9,9.93,425600.0,6.3901,6.403,6.3708,6.3901,425600.0
2009-05-27 13:15:00,9.93,9.98,9.93,9.95,140800.0,6.3901,6.4223,6.3901,6.403,140800.0
2009-05-27 13:20:00,9.96,9.98,9.94,9.98,86900.0,6.4094,6.4223,6.3966,6.4223,86900.0
2009-05-27 13:25:00,9.98,9.99,9.96,9.97,172900.0,6.4223,6.4287,6.4094,6.4159,172900.0
2009-05-27 13:30:00,9.97,9.97,9.9,9.9,169300.0,6.4159,6.4159,6.3708,6.3708,169300.0
2009-05-27 13:35:00,9.9,9.92,9.87,9.87,286200.0,6.3708,6.3837,6.3515,6.3515,286200.0
2009-05-27 13:40:00,9.87,9.94,9.86,9.92,193800.0,6.3515,6.3966,6.3451,6.3837,193800.0
2009-05-27 13:45:00,9.92,9.94,9.81,9.81,360200.0,6.3837,6.3966,6.3129,6.3129,360200.0
2009-05-27 13:50:00,9.81,9.82,9.72,9.82,670600.0,6.3129,6.3193,6.255,6.3193,670600.0
2009-05-27 13:55:00,9.82,9.89,9.77,9.84,337500.0,6.3193,6.3644,6.2872,6.3322,337500.0
2009-05-27 14:00:00,9.84,9.86,9.79,9.8,285000.0,6.3322,6.3451,6.3,6.3065,285000.0
2009-05-27 14:05:00,9.79,9.8,9.6,9.7,917000.0,6.3,6.3065,6.1778,6.2421,917000.0
2009-05-27 14:10:00,9.69,9.75,9.66,9.72,313000.0,6.2357,6.2743,6.2164,6.255,313000.0
2009-05-27 14:15:00,9.72,9.75,9.65,9.71,297100.0,6.255,6.2743,6.2099,6.2486,297100.0
2009-05-27 14:20:00,9.72,9.73,9.65,9.7,236400.0,6.255,6.2614,6.2099,6.2421,236400.0
2009-05-27 14:25:00,9.7,9.75,9.69,9.75,174400.0,6.2421,6.2743,6.2357,6.2743,174400.0
2009-05-27 14:30:00,9.74,9.75,9.68,9.7,183600.0,6.2679,6.2743,6.2293,6.2421,183600.0
2009-05-27 14:35:00,9.7,9.79,9.7,9.79,232400.0,6.2421,6.3,6.2421,6.3,232400.0
2009-05-27 14:40:00,9.79,9.85,9.75,9.79,294900.0,6.3,6.3387,6.2743,6.3,294900.0
2009-05-27 14:45:00,9.78,9.81,9.77,9.81,215900.0,6.2936,6.3129,6.2872,6.3129,215900.0
2009-05-27 14:50:00,9.81,9.83,9.76,9.78,194600.0,6.3129,6.3258,6.2807,6.2936,194600.0
2009-05-27 14:55:00,9.78,9.8,9.72,9.74,287100.0,6.2936,6.3065,6.255,6.2679,287100.0
2009-05-27 15:00:00,9.74,9.8,9.74,9.79,198400.0,6.2679,6.3065,6.2679,6.3,198400.0
2009-05-27 15:05:00,9.8,9.85,9.78,9.79,279400.0,6.3065,6.3387,6.2936,6.3,279400.0
2009-05-27 15:10:00,9.8,9.81,9.72,9.81,357800.0,6.3065,6.3129,6.255,6.3129,357800.0
2009-05-27 15:15:00,9.8,9.83,9.76,9.78,345700.0,6.3065,6.3258,6.2807,6.2936,345700.0
2009-05-27 15:20:00,9.78,9.78,9.68,9.69,395100.0,6.2936,6.2936,6.2293,6.2357,395100.0
2009-05-27 15:25:00,9.7,9.74,9.65,9.68,422500.0,6.2421,6.2679,6.2099,6.2293,422500.0
2009-05-27 15:30:00,9.69,9.75,9.67,9.68,308000.0,6.2357,6.2743,6.2228,6.2293,308000.0
2009-05-27 15:35:00,9.68,9.68,9.6,9.61,658500.0,6.2293,6.2293,6.1778,6.1842,658500.0
2009-05-27 15:40:00,9.6,9.69,9.6,9.68,287700.0,6.1778,6.2357,6.1778,6.2293,287700.0
2009-05-27 15:45:00,9.67,9.74,9.67,9.71,310300.0,6.2228,6.2679,6.2228,6.2486,310300.0
2009-05-27 15:50:00,9.71,9.72,9.63,9.69,649300.0,6.2486,6.255,6.1971,6.2357,649300.0
2009-05-27 15:55:00,9.69,9.7,9.67,9.68,732600.0,6.2357,6.2421,6.2228,6.2293,732600.0
2009-05-28 09:30:00,9.86,9.97,9.74,9.88,757700.0,6.3451,6.4159,6.2679,6.358,757700.0
2009-05-28 09:35:00,9.88,9.9,9.75,9.89,565100.0,6.358,6.3708,6.2743,6.3644,565100.0
2009-05-28 09:40:00,9.89,9.92,9.83,9.88,406000.0,6.3644,6.3837,6.3258,6.358,406000.0
2009-05-28 09:45:00,9.87,9.96,9.86,9.91,572700.0,6.3515,6.4094,6.3451,6.3773,572700.0
2009-05-28 09:50:00,9.91,9.94,9.87,9.94,456500.0,6.3773,6.3966,6.3515,6.3966,456500.0
2009-05-28 09:55:00,9.93,9.96,9.88,9.91,325700.0,6.3901,6.4094,6.358,6.3773,325700.0
2009-05-28 10:00:00,9.91,9.91,9.74,9.75,686900.0,6.3773,6.3773,6.2679,6.2743,686900.0
2009-05-28 10:05:00,9.75,9.75,9.43,9.53,1624200.0,6.2743,6.2743,6.0684,6.1327,1624200.0
2009-05-28 10:10:00,9.53,9.53,9.43,9.52,718900.0,6.1327,6.1327,6.0684,6.1263,718900.0
2009-05-28 10:15:00,9.51,9.58,9.47,9.51,555300.0,6.1199,6.1649,6.0941,6.1199,555300.0
2009-05-28 10:20:00,9.51,9.56,9.47,9.49,500100.0,6.1199,6.152,6.0941,6.107,500100.0
2009-05-28 10:25:00,9.5,9.58,9.47,9.56,449500.0,6.1134,6.1649,6.0941,6.152,449500.0
2009-05-28 10:30:00,9.56,9.59,9.52,9.52,370400.0,6.152,6.1713,6.1263,6.1263,370400.0
2009-05-28 10:35:00,9.53,9.6,9.49,9.5,515600.0,6.1327,6.1778,6.107,6.1134,515600.0
2009-05-28 10:40:00,9.5,9.55,9.45,9.54,447900.0,6.1134,6.1456,6.0812,6.1392,447900.0
2009-05-28 10:45:00,9.53,9.55,9.5,9.53,254200.0,6.1327,6.1456,6.1134,6.1327,254200.0
2009-05-28 10:50:00,9.54,9.58,9.51,9.52,376400.0,6.1392,6.1649,6.1199,6.1263,376400.0
2009-05-28 10:55:00,9.52,9.63,9.51,9.6,431500.0,6.1263,6.1971,6.1199,6.1778,431500.0
2009-05-28 11:00:00,9.6,9.79,9.6,9.77,834800.0,6.1778,6.3,6.1778,6.2872,834800.0
2009-05-28 11:05:00,9.76,9.8,9.75,9.79,412500.0,6.2807,6.3065,6.2743,6.3,412500.0
2009-05-28 11:10:00,9.79,9.81,9.71,9.72,493200.0,6.3,6.3129,6.2486,6.255,493200.0
2009-05-28 11:15:00,9.72,9.72,9.65,9.65,476200.0,6.255,6.255,6.2099,6.2099,476200.0
2009-05-28 11:20:00,9.65,9.7,9.64,9.7,210000.0,6.2099,6.2421,6.2035,6.2421,210000.0
2009-05-28 11:25:00,9.7,9.73,9.63,9.66,286400.0,6.2421,6.2614,6.1971,6.2164,286400.0
2009-05-28 11:30:00,9.67,9.75,9.66,9.68,186100.0,6.2228,6.2743,6.2164,6.2293,186100.0
2009-05-28 11:35:00,9.69,9.73,9.66,9.66,175000.0,6.2357,6.2614,6.2164,6.2164,175000.0
2009-05-28 11:40:00,9.66,9.67,9.6,9.63,270100.0,6.2164,6.2228,6.1778,6.1971,270100.0
2009-05-28 11:45:00,9.64,9.74,9.63,9.74,257300.0,6.2035,6.2679,6.1971,6.2679,257300.0
2009-05-28 11:50:00,9.73,9.74,9.67,9.7,271000.0,6.2614,6.2679,6.2228,6.2421,271000.0
2009-05-28 11:55:00,9.69,9.77,9.66,9.69,518400.0,6.2357,6.2872,6.2164,6.2357,518400.0
2009-05-28 12:00:00,9.7,9.7,9.65,9.66,197600.0,6.2421,6.2421,6.2099,6.2164,197600.0
2009-05-28 12:05:00,9.65,9.67,9.61,9.63,179900.0,6.2099,6.2228,6.1842,6.1971,179900.0
2009-05-28 12:10:00,9.62,9.66,9.61,9.62,159600.0,6.1906,6.2164,6.1842,6.1906,159600.0
2009-05-28 12:15:00,9.63,9.63,9.58,9.59,229600.0,6.1971,6.1971,6.1649,6.1713,229600.0
2009-05-28 12:20:00,9.58,9.77,9.58,9.74,1048400.0,6.1649,6.2872,6.1649,6.2679,1048400.0
2009-05-28 12:25:00,9.74,9.77,9.71,9.71,345500.0,6.2679,6.2872,6.2486,6.2486,345500.0
2009-05-28 12:30:00,9.71,9.76,9.69,9.75,149300.0,6.2486,6.2807,6.2357,6.2743,149300.0
2009-05-28 12:35:00,9.74,9.74,9.69,9.72,174200.0,6.2679,6.2679,6.2357,6.255,174200.0
2009-05-28 12:40:00,9.72,9.73,9.7,9.72,84400.0,6.255,6.2614,6.2421,6.255,84400.0
2009-05-28 12:45:00,9.72,9.74,9.65,9.69,199400.0,6.255,6.2679,6.2099,6.2357,199400.0
2009-05-28 12:50:00,9.7,9.72,9.64,9.66,158500.0,6.2421,6.255,6.2035,6.2164,158500.0
2009-05-28 12:55:00,9.67,9.7,9.66,9.68,123900.0,6.2228,6.2421,6.2164,6.2293,123900.0
2009-05-28 13:00:00,9.68,9.76,9.68,9.74,353000.0,6.2293,6.2807,6.2293,6.2679,353000.0
2009-05-28 13:05:00,9.74,9.75,9.7,9.7,151800.0,6.2679,6.2743,6.2421,6.2421,151800.0
2009-05-28 13:10:00,9.7,9.76,9.68,9.74,286900.0,6.2421,6.2807,6.2293,6.2679,286900.0
2009-05-28 13:15:00,9.75,9.83,9.75,9.82,508000.0,6.2743,6.3258,6.2743,6.3193,508000.0
2009-05-28 13:20:00,9.82,9.84,9.77,9.78,184600.0,6.3193,6.3322,6.2872,6.2936,184600.0
2009-05-28 13:25:00,9.78,9.8,9.72,9.72,171400.0,6.2936,6.3065,6.255,6.255,171400.0
2009-05-28 13:30:00,9.72,9.77,9.7,9.75,188500.0,6.255,6.2872,6.2421,6.2743,188500.0
2009-05-28 13:35:00,9.74,9.8,9.73,9.76,259300.0,6.2679,6.3065,6.2614,6.2807,259300.0
2009-05-28 13:40:00,9.76,9.78,9.71,9.74,130400.0,6.2807,6.2936,6.2486,6.2679,130400.0
2009-05-28 13:45:00,9.73,9.78,9.72,9.75,142400.0,6.2614,6.2936,6.255,6.2743,142400.0
2009-05-28 13:50:00,9.75,9.77,9.71,9.71,120000.0,6.2743,6.2872,6.2486,6.2486,120000.0
2009-05-28 13:55:00,9.72,9.75,9.68,9.75,259000.0,6.255,6.2743,6.2293,6.2743,259000.0
2009-05-28 14:00:00,9.75,9.76,9.72,9.73,216600.0,6.2743,6.2807,6.255,6.2614,216600.0
2009-05-28 14:05:00,9.73,9.8,9.73,9.79,113800.0,6.2614,6.3065,6.2614,6.3,113800.0
2009-05-28 14:10:00,9.78,9.8,9.71,9.74,173500.0,6.2936,6.3065,6.2486,6.2679,173500.0
2009-05-28 14:15:00,9.74,9.8,9.74,9.79,162200.0,6.2679,6.3065,6.2679,6.3,162200.0
2009-05-28 14:20:00,9.78,9.84,9.78,9.84,236400.0,6.2936,6.3322,6.2936,6.3322,236400.0
2009-05-28 14:25:00,9.84,9.84,9.8,9.82,187100.0,6.3322,6.3322,6.3065,6.3193,187100.0
2009-05-28 14:30:00,9.82,9.87,9.81,9.86,267900.0,6.3193,6.3515,6.3129,6.3451,267900.0
2009-05-28 14:35:00,9.86,9.9,9.86,9.87,281200.0,6.3451,6.3708,6.3451,6.3515,281200.0
2009-05-28 14:40:00,9.86,9.89,9.8,9.81,322600.0,6.3451,6.3644,6.3065,6.3129,322600.0
2009-05-28 14:45:00,9.81,9.87,9.81,9.87,118800.0,6.3129,6.3515,6.3129,6.3515,118800.0
2009-05-28 14:50:00,9.87,9.89,9.85,9.86,198300.0,6.3515,6.3644,6.3387,6.3451,198300.0
2009-05-28 14:55:00,9.86,9.88,9.81,9.87,239800.0,6.3451,6.358,6.3129,6.3515,239800.0
2009-05-28 15:00:00,9.87,9.89,9.86,9.88,207800.0,6.3515,6.3644,6.3451,6.358,207800.0
2009-05-28 15:05:00,9.87,9.89,9.85,9.85,257700.0,6.3515,6.3644,6.3387,6.3387,257700.0
2009-05-28 15:10:00,9.85,9.88,9.77,9.81,488700.0,6.3387,6.358,6.2872,6.3129,488700.0
2009-05-28 15:15:00,9.82,9.89,9.82,9.87,346500.0,6.3193,6.3644,6.3193,6.3515,346500.0
2009-05-28 15:20:00,9.87,9.88,9.85,9.87,240900.0,6.3515,6.358,6.3387,6.3515,240900.0
2009-05-28 15:25:00,9.87,9.9,9.85,9.89,426500.0,6.3515,6.3708,6.3387,6.3644,426500.0
2009-05-28 15:30:00,9.89,9.9,9.87,9.9,321100.0,6.3644,6.3708,6.3515,6.3708,321100.0
2009-05-28 15:35:00,9.89,9.9,9.85,9.88,252800.0,6.3644,6.3708,6.3387,6.358,252800.0
2009-05-28 15:40:00,9.88,9.91,9.86,9.89,668200.0,6.358,6.3773,6.3451,6.3644,668200.0
2009-05-28 15:45:00,9.9,9.91,9.88,9.91,296600.0,6.3708,6.3773,6.358,6.3773,296600.0
2009-05-28 15:50:00,9.91,9.93,9.85,9.87,728200.0,6.3773,6.3901,6.3387,6.3515,728200.0
2009-05-28 15:55:00,9.88,9.95,9.87,9.89,739600.0,6.358,6.403,6.3515,6.3644,739600.0
2009-05-29 09:30:00,9.95,9.99,9.75,9.77,601000.0,6.403,6.4287,6.2743,6.2872,601000.0
2009-05-29 09:35:00,9.78,9.98,9.73,9.96,444500.0,6.2936,6.4223,6.2614,6.4094,444500.0
2009-05-29 09:40:00,9.97,10.15,9.95,10.09,1018600.0,6.4159,6.5317,6.403,6.4931,1018600.0
2009-05-29 09:45:00,10.08,10.08,9.85,9.9,496300.0,6.4867,6.4867,6.3387,6.3708,496300.0
2009-05-29 09:50:00,9.9,10.06,9.88,10.03,558900.0,6.3708,6.4738,6.358,6.4545,558900.0
2009-05-29 09:55:00,10.03,10.05,9.95,10.05,323700.0,6.4545,6.4674,6.403,6.4674,323700.0
2009-05-29 10:00:00,10.05,10.14,10.02,10.09,930800.0,6.4674,6.5253,6.448,6.4931,930800.0
2009-05-29 10:05:00,10.09,10.19,10.09,10.13,838800.0,6.4931,6.5574,6.4931,6.5188,838800.0
2009-05-29 10:10:00,10.13,10.17,10.05,10.09,676200.0,6.5188,6.5446,6.4674,6.4931,676200.0
2009-05-29 10:15:00,10.09,10.15,10.09,10.11,368500.0,6.4931,6.5317,6.4931,6.506,368500.0
2009-05-29 10:20:00,10.1,10.17,10.1,10.14,321100.0,6.4995,6.5446,6.4995,6.5253,321100.0
2009-05-29 10:25:00,10.13,10.15,10.1,10.11,261900.0,6.5188,6.5317,6.4995,6.506,261900.0
2009-05-29 10:30:00,10.11,10.12,10.04,10.04,335600.0,6.506,6.5124,6.4609,6.4609,335600.0
2009-05-29 10:35:00,10.03,10.07,10.02,10.04,293100.0,6.4545,6.4802,6.448,6.4609,293100.0
2009-05-29 10:40:00,10.04,10.08,10.01,10.01,179700.0,6.4609,6.4867,6.4416,6.4416,179700.0
2009-05-29 10:45:00,10.01,10.03,9.96,10.0,391100.0,6.4416,6.4545,6.4094,6.4352,391100.0
2009-05-29 10:50:00,9.99,10.03,9.95,9.99,232000.0,6.4287,6.4545,6.403,6.4287,232000.0
2009-05-29 10:55:00,9.98,10.01,9.97,9.99,132200.0,6.4223,6.4416,6.4159,6.4287,132200.0
2009-05-29 11:00:00,9.99,10.0,9.95,9.97,262600.0,6.4287,6.4352,6.403,6.4159,262600.0
2009-05-29 11:05:00,9.96,9.97,9.78,9.8,606000.0,6.4094,6.4159,6.2936,6.3065,606000.0
2009-05-29 11:10:00,9.8,9.89,9.78,9.88,336300.0,6.3065,6.3644,6.2936,6.358,336300.0
2009-05-29 11:15:00,9.89,9.91,9.86,9.87,132100.0,6.3644,6.3773,6.3451,6.3515,132100.0
2009-05-29 11:20:00,9.86,9.93,9.83,9.92,197100.0,6.3451,6.3901,6.3258,6.3837,197100.0
2009-05-29 11:25:00,9.93,9.94,9.87,9.87,241900.0,6.3901,6.3966,6.3515,6.3515,241900.0
2009-05-29 11:30:00,9.88,9.9,9.84,9.89,262800.0,6.358,6.3708,6.3322,6.3644,262800.0
2009-05-29 11:35:00,9.88,9.91,9.84,9.85,235700.0,6.358,6.3773,6.3322,6.3387,235700.0
2009-05-29 11:40:00,9.85,9.89,9.83,9.89,371400.0,6.3387,6.3644,6.3258,6.3644,371400.0
2009-05-29 11:45:00,9.89,9.93,9.88,9.91,171000.0,6.3644,6.3901,6.358,6.3773,171000.0
2009-05-29 11:50:00,9.9,9.92,9.86,9.88,246100.0,6.3708,6.3837,6.3451,6.358,246100.0
2009-05-29 11:55:00,9.87,9.88,9.83,9.86,129600.0,6.3515,6.358,6.3258,6.3451,129600.0
2009-05-29 12:00:00,9.85,9.91,9.84,9.91,82100.0,6.3387,6.3773,6.3322,6.3773,82100.0
2009-05-29 12:05:00,9.9,9.91,9.86,9.89,102100.0,6.3708,6.3773,6.3451,6.3644,102100.0
2009-05-29 12:10:00,9.89,9.9,9.89,9.89,83800.0,6.3644,6.3708,6.3644,6.3644,83800.0
2009-05-29 12:15:00,9.89,9.92,9.89,9.9,112600.0,6.3644,6.3837,6.3644,6.3708,112600.0
2009-05-29 12:20:00,9.9,9.91,9.89,9.89,103400.0,6.3708,6.3773,6.3644,6.3644,103400.0
2009-05-29 12:25:00,9.89,9.94,9.88,9.92,166700.0,6.3644,6.3966,6.358,6.3837,166700.0
2009-05-29 12:30:00,9.92,9.92,9.9,9.9,42400.0,6.3837,6.3837,6.3708,6.3708,42400.0
2009-05-29 12:35:00,9.9,9.92,9.87,9.88,136900.0,6.3708,6.3837,6.3515,6.358,136900.0
2009-05-29 12:40:00,9.89,9.92,9.88,9.9,136400.0,6.3644,6.3837,6.358,6.3708,136400.0
2009-05-29 12:45:00,9.9,9.92,9.87,9.88,79800.0,6.3708,6.3837,6.3515,6.358,79800.0
2009-05-29 12:50:00,9.88,9.91,9.88,9.9,95900.0,6.358,6.3773,6.358,6.3708,95900.0
2009-05-29 12:55:00,9.89,9.9,9.83,9.87,296700.0,6.3644,6.3708,6.3258,6.3515,296700.0
2009-05-29 13:00:00,9.86,9.91,9.86,9.88,200200.0,6.3451,6.3773,6.3451,6.358,200200.0
2009-05-29 13:05:00,9.88,9.89,9.86,9.87,146000.0,6.358,6.3644,6.3451,6.3515,146000.0
2009-05-29 13:10:00,9.87,9.92,9.86,9.91,243400.0,6.3515,6.3837,6.3451,6.3773,243400.0
2009-05-29 13:15:00,9.91,9.93,9.9,9.92,177400.0,6.3773,6.3901,6.3708,6.3837,177400.0
2009-05-29 13:20:00,9.92,9.98,9.92,9.97,176400.0,6.3837,6.4223,6.3837,6.4159,176400.0
2009-05-29 13:25:00,9.97,9.98,9.96,9.97,86300.0,6.4159,6.4223,6.4094,6.4159,86300.0
2009-05-29 13:30:00,9.97,10.02,9.97,9.97,237600.0,6.4159,6.448,6.4159,6.4159,237600.0
2009-05-29 13:35:00,9.97,9.98,9.95,9.95,69900.0,6.4159,6.4223,6.403,6.403,69900.0
2009-05-29 13:40:00,9.95,10.0,9.95,10.0,162900.0,6.403,6.4352,6.403,6.4352,162900.0
2009-05-29 13:45:00,9.99,10.01,9.97,10.0,150000.0,6.4287,6.4416,6.4159,6.4352,150000.0
2009-05-29 13:50:00,10.0,10.0,9.95,9.99,148900.0,6.4352,6.4352,6.403,6.4287,148900.0
2009-05-29 13:55:00,10.0,10.0,9.98,9.99,57600.0,6.4352,6.4352,6.4223,6.4287,57600.0
2009-05-29 14:00:00,9.99,9.99,9.94,9.97,461000.0,6.4287,6.4287,6.3966,6.4159,461000.0
2009-05-29 14:05:00,9.98,9.98,9.97,9.98,58400.0,6.4223,6.4223,6.4159,6.4223,58400.0
2009-05-29 14:10:00,9.97,9.99,9.97,9.99,96400.0,6.4159,6.4287,6.4159,6.4287,96400.0
2009-05-29 14:15:00,9.98,9.99,9.97,9.98,68500.0,6.4223,6.4287,6.4159,6.4223,68500.0
2009-05-29 14:20:00,9.97,9.98,9.91,9.93,138500.0,6.4159,6.4223,6.3773,6.3901,138500.0
2009-05-29 14:25:00,9.92,9.94,9.91,9.93,77600.0,6.3837,6.3966,6.3773,6.3901,77600.0
2009-05-29 14:30:00,9.93,9.94,9.9,9.9,150200.0,6.3901,6.3966,6.3708,6.3708,150200.0
2009-05-29 14:35:00,9.9,9.91,9.88,9.89,165900.0,6.3708,6.3773,6.358,6.3644,165900.0
2009-05-29 14:40:00,9.89,9.91,9.88,9.88,145800.0,6.3644,6.3773,6.358,6.358,145800.0
2009-05-29 14:45:00,9.88,9.88,9.86,9.86,146200.0,6.358,6.358,6.3451,6.3451,146200.0
2009-05-29 14:50:00,9.86,9.87,9.78,9.8,398900.0,6.3451,6.3515,6.2936,6.3065,398900.0
2009-05-29 14:55:00,9.8,9.85,9.8,9.85,204000.0,6.3065,6.3387,6.3065,6.3387,204000.0
2009-05-29 15:00:00,9.84,9.86,9.83,9.84,402000.0,6.3322,6.3451,6.3258,6.3322,402000.0
2009-05-29 15:05:00,9.84,9.89,9.84,9.85,312600.0,6.3322,6.3644,6.3322,6.3387,312600.0
2009-05-29 15:10:00,9.85,9.87,9.84,9.85,388400.0,6.3387,6.3515,6.3322,6.3387,388400.0
2009-05-29 15:15:00,9.85,9.87,9.84,9.86,226400.0,6.3387,6.3515,6.3322,6.3451,226400.0
2009-05-29 15:20:00,9.87,9.88,9.85,9.87,431800.0,6.3515,6.358,6.3387,6.3515,431800.0
2009-05-29 15:25:00,9.88,9.9,9.87,9.89,347600.0,6.358,6.3708,6.3515,6.3644,347600.0
2009-05-29 15:30:00,9.9,9.9,9.85,9.86,203000.0,6.3708,6.3708,6.3387,6.3451,203000.0
2009-05-29 15:35:00,9.86,9.9,9.86,9.89,280000.0,6.3451,6.3708,6.3451,6.3644,280000.0
2009-05-29 15:40:00,9.89,9.91,9.87,9.9,433200.0,6.3644,6.3773,6.3515,6.3708,433200.0
2009-05-29 15:45:00,9.89,9.9,9.86,9.9,345100.0,6.3644,6.3708,6.3451,6.3708,345100.0
2009-05-29 15:50:00,9.9,9.91,9.85,9.9,516200.0,6.3708,6.3773,6.3387,6.3708,516200.0
2009-05-29 15:55:00,9.9,9.9,9.85,9.89,1328400.0,6.3708,6.3708,6.3387,6.3644,1328400.0
2009-06-01 09:30:00,10.17,10.24,10.01,10.03,989700.0,6.5446,6.5896,6.4416,6.4545,989700.0
2009-06-01 09:35:00,10.03,10.13,10.0,10.09,559600.0,6.4545,6.5188,6.4352,6.4931,559600.0
2009-06-01 09:40:00,10.09,10.19,10.09,10.18,632300.0,6.4931,6.5574,6.4931,6.551,632300.0
2009-06-01 09:45:00,10.19,10.35,10.18,10.34,1326500.0,6.5574,6.6604,6.551,6.654,1326500.0
2009-06-01 09:50:00,10.35,10.52,10.34,10.44,2299200.0,6.6604,6.7698,6.654,6.7183,2299200.0
2009-06-01 09:55:00,10.44,10.49,10.32,10.35,1441900.0,6.7183,6.7505,6.6411,6.6604,1441900.0
2009-06-01 10:00:00,10.35,10.48,10.35,10.4,1580800.0,6.6604,6.7441,6.6604,6.6926,1580800.0
2009-06-01 10:05:00,10.41,10.5,10.4,10.5,1177600.0,6.699,6.7569,6.6926,6.7569,1177600.0
2009-06-01 10:10:00,10.5,10.61,10.49,10.6,1906100.0,6.7569,6.8277,6.7505,6.8213,1906100.0
2009-06-01 10:15:00,10.6,10.63,10.52,10.52,882300.0,6.8213,6.8406,6.7698,6.7698,882300.0
2009-06-01 10:20:00,10.52,10.65,10.51,10.62,1025100.0,6.7698,6.8535,6.7634,6.8342,1025100.0
2009-06-01 10:25:00,10.63,10.63,10.57,10.61,877100.0,6.8406,6.8406,6.802,6.8277,877100.0
2009-06-01 10:30:00,10.62,10.62,10.54,10.56,916000.0,6.8342,6.8342,6.7827,6.7955,916000.0
2009-06-01 10:35:00,10.57,10.67,10.56,10.64,750500.0,6.802,6.8663,6.7955,6.847,750500.0
2009-06-01 10:40:00,10.63,10.69,10.63,10.67,735000.0,6.8406,6.8792,6.8406,6.8663,735000.0
2009-06-01 10:45:00,10.67,10.67,10.6,10.62,689900.0,6.8663,6.8663,6.8213,6.8342,689900.0
2009-06-01 10:50:00,10.62,10.67,10.61,10.62,520500.0,6.8342,6.8663,6.8277,6.8342,520500.0
2009-06-01 10:55:00,10.61,10.65,10.58,10.59,296100.0,6.8277,6.8535,6.8084,6.8149,296100.0
2009-06-01 11:00:00,10.58,10.61,10.57,10.6,282200.0,6.8084,6.8277,6.802,6.8213,282200.0
2009-06-01 11:05:00,10.59,10.68,10.56,10.56,606900.0,6.8149,6.8728,6.7955,6.7955,606900.0
2009-06-01 11:10:00,10.57,10.61,10.56,10.56,241600.0,6.802,6.8277,6.7955,6.7955,241600.0
2009-06-01 11:15:00,10.56,10.56,10.41,10.47,677400.0,6.7955,6.7955,6.699,6.7376,677400.0
2009-06-01 11:20:00,10.47,10.52,10.47,10.49,248600.0,6.7376,6.7698,6.7376,6.7505,248600.0
2009-06-01 11:25:00,10.5,10.54,10.48,10.5,212900.0,6.7569,6.7827,6.7441,6.7569,212900.0
2009-06-01 11:30:00,10.49,10.51,10.46,10.47,232600.0,6.7505,6.7634,6.7312,6.7376,232600.0
2009-06-01 11:35:00,10.47,10.49,10.46,10.47,230200.0,6.7376,6.7505,6.7312,6.7376,230200.0
2009-06-01 11:40:00,10.47,10.47,10.45,10.45,432300.0,6.7376,6.7376,6.7248,6.7248,432300.0
2009-06-01 11:45:00,10.45,10.54,10.45,10.54,345300.0,6.7248,6.7827,6.7248,6.7827,345300.0
2009-06-01 11:50:00,10.54,10.59,10.53,10.59,516100.0,6.7827,6.8149,6.7762,6.8149,516100.0
2009-06-01 11:55:00,10.59,10.61,10.58,10.6,360800.0,6.8149,6.8277,6.8084,6.8213,360800.0
2009-06-01 12:00:00,10.6,10.61,10.56,10.58,253300.0,6.8213,6.8277,6.7955,6.8084,253300.0
2009-06-01 12:05:00,10.58,10.63,10.57,10.62,301600.0,6.8084,6.8406,6.802,6.8342,301600.0
2009-06-01 12:10:00,10.62,10.65,10.61,10.63,433200.0,6.8342,6.8535,6.8277,6.8406,433200.0
2009-06-01 12:15:00,10.63,10.66,10.63,10.65,488000.0,6.8406,6.8599,6.8406,6.8535,488000.0
2009-06-01 12:20:00,10.64,10.7,10.64,10.69,583200.0,6.847,6.8856,6.847,6.8792,583200.0
2009-06-01 12:25:00,10.69,10.7,10.69,10.7,407800.0,6.8792,6.8856,6.8792,6.8856,407800.0
2009-06-01 12:30:00,10.7,10.76,10.67,10.75,1089800.0,6.8856,6.9243,6.8663,6.9178,1089800.0
2009-06-01 12:35:00,10.75,10.78,10.74,10.77,766300.0,6.9178,6.9371,6.9114,6.9307,766300.0
2009-06-01 12:40:00,10.77,10.8,10.76,10.76,445200.0,6.9307,6.95,6.9243,6.9243,445200.0
2009-06-01 12:45:00,10.76,10.79,10.76,10.78,297800.0,6.9243,6.9436,6.9243,6.9371,297800.0
2009-06-01 12:50:00,10.79,10.8,10.75,10.75,443800.0,6.9436,6.95,6.9178,6.9178,443800.0
2009-06-01 12:55:00,10.75,10.76,10.67,10.68,652700.0,6.9178,6.9243,6.8663,6.8728,652700.0
2009-06-01 13:00:00,10.67,10.68,10.57,10.57,667900.0,6.8663,6.8728,6.802,6.802,667900.0
2009-06-01 13:05:00,10.57,10.68,10.55,10.66,394900.0,6.802,6.8728,6.7891,6.8599,394900.0
2009-06-01 13:10:00,10.67,10.68,10.63,10.67,201900.0,6.8663,6.8728,6.8406,6.8663,201900.0
2009-06-01 13:15:00,10.67,10.69,10.65,10.69,255600.0,6.8663,6.8792,6.8535,6.8792,255600.0
2009-06-01 13:20:00,10.69,10.73,10.68,10.7,298500.0,6.8792,6.9049,6.8728,6.8856,298500.0
2009-06-01 13:25:00,10.69,10.7,10.66,10.67,82700.0,6.8792,6.8856,6.8599,6.8663,82700.0
2009-06-01 13:30:00,10.66,10.68,10.65,10.65,129300.0,6.8599,6.8728,6.8535,6.8535,129300.0
2009-06-01 13:35:00,10.66,10.68,10.65,10.66,189300.0,6.8599,6.8728,6.8535,6.8599,189300.0
2009-06-01 13:40:00,10.65,10.68,10.65,10.65,126900.0,6.8535,6.8728,6.8535,6.8535,126900.0
2009-06-01 13:45:00,10.65,10.66,10.63,10.66,814700.0,6.8535,6.8599,6.8406,6.8599,814700.0
2009-06-01 13:50:00,10.66,10.66,10.65,10.66,185000.0,6.8599,6.8599,6.8535,6.8599,185000.0
2009-06-01 13:55:00,10.66,10.7,10.65,10.7,424100.0,6.8599,6.8856,6.8535,6.8856,424100.0
2009-06-01 14:00:00,10.7,10.73,10.69,10.72,523300.0,6.8856,6.9049,6.8792,6.8985,523300.0
2009-06-01 14:05:00,10.73,10.75,10.72,10.73,247000.0,6.9049,6.9178,6.8985,6.9049,247000.0
2009-06-01 14:10:00,10.72,10.74,10.69,10.7,219500.0,6.8985,6.9114,6.8792,6.8856,219500.0
2009-06-01 14:15:00,10.7,10.73,10.69,10.73,137900.0,6.8856,6.9049,6.8792,6.9049,137900.0
2009-06-01 14:20:00,10.73,10.74,10.71,10.71,128800.0,6.9049,6.9114,6.8921,6.8921,128800.0
2009-06-01 14:25:00,10.72,10.73,10.66,10.66,354000.0,6.8985,6.9049,6.8599,6.8599,354000.0
2009-06-01 14:30:00,10.66,10.7,10.63,10.64,422500.0,6.8599,6.8856,6.8406,6.847,422500.0
2009-06-01 14:35:00,10.65,10.72,10.63,10.69,408700.0,6.8535,6.8985,6.8406,6.8792,408700.0
2009-06-01 14:40:00,10.69,10.71,10.63,10.7,348100.0,6.8792,6.8921,6.8406,6.8856,348100.0
2009-06-01 14:45:00,10.69,10.7,10.66,10.69,216400.0,6.8792,6.8856,6.8599,6.8792,216400.0
2009-06-01 14:50:00,10.69,10.7,10.64,10.64,340500.0,6.8792,6.8856,6.847,6.847,340500.0
2009-06-01 14:55:00,10.65,10.69,10.64,10.68,159200.0,6.8535,6.8792,6.847,6.8728,159200.0
2009-06-01 15:00:00,10.68,10.69,10.66,10.68,197800.0,6.8728,6.8792,6.8599,6.8728,197800.0
2009-06-01 15:05:00,10.67,10.68,10.55,10.59,554200.0,6.8663,6.8728,6.7891,6.8149,554200.0
2009-06-01 15:10:00,10.6,10.65,10.58,10.58,382700.0,6.8213,6.8535,6.8084,6.8084,382700.0
2009-06-01 15:15:00,10.58,10.61,10.57,10.57,222000.0,6.8084,6.8277,6.802,6.802,222000.0
2009-06-01 15:20:00,10.57,10.63,10.54,10.57,534800.0,6.802,6.8406,6.7827,6.802,534800.0
2009-06-01 15:25:00,10.57,10.66,10.56,10.65,445600.0,6.802,6.8599,6.7955,6.8535,445600.0
2009-06-01 15:30:00,10.65,10.72,10.62,10.66,605100.0,6.8535,6.8985,6.8342,6.8599,605100.0
2009-06-01 15:35:00,10.66,10.75,10.66,10.69,494300.0,6.8599,6.9178,6.8599,6.8792,494300.0
2009-06-01 15:40:00,10.68,10.75,10.68,10.7,571400.0,6.8728,6.9178,6.8728,6.8856,571400.0
2009-06-01 15:45:00,10.69,10.7,10.66,10.69,335400.0,6.8792,6.8856,6.8599,6.8792,335400.0
2009-06-01 15:50:00,10.69,10.76,10.67,10.72,663800.0,6.8792,6.9243,6.8663,6.8985,663800.0
2009-06-01 15:55:00,10.72,10.77,10.66,10.73,1045500.0,6.8985,6.9307,6.8599,6.9049,1045500.0
2009-06-02 09:30:00,10.74,10.77,10.5,10.54,756800.0,6.9114,6.9307,6.7569,6.7827,756800.0
2009-06-02 09:35:00,10.54,10.56,10.35,10.51,1302900.0,6.7827,6.7955,6.6604,6.7634,1302900.0
2009-06-02 09:40:00,10.49,10.67,10.48,10.56,875000.0,6.7505,6.8663,6.7441,6.7955,875000.0
2009-06-02 09:45:00,10.55,10.6,10.44,10.48,403700.0,6.7891,6.8213,6.7183,6.7441,403700.0
2009-06-02 09:50:00,10.48,10.49,10.25,10.39,1103800.0,6.7441,6.7505,6.5961,6.6862,1103800.0
2009-06-02 09:55:00,10.38,10.48,10.38,10.4,333800.0,6.6797,6.7441,6.6797,6.6926,333800.0
2009-06-02 10:00:00,10.4,10.54,10.4,10.44,570600.0,6.6926,6.7827,6.6926,6.7183,570600.0
2009-06-02 10:05:00,10.46,10.55,10.41,10.54,447000.0,6.7312,6.7891,6.699,6.7827,447000.0
2009-06-02 10:10:00,10.55,10.55,10.44,10.45,351400.0,6.7891,6.7891,6.7183,6.7248,351400.0
2009-06-02 10:15:00,10.46,10.46,10.41,10.43,188900.0,6.7312,6.7312,6.699,6.7119,188900.0
2009-06-02 10:20:00,10.42,10.43,10.35,10.38,577900.0,6.7055,6.7119,6.6604,6.6797,577900.0
2009-06-02 10:25:00,10.38,10.45,10.37,10.41,257400.0,6.6797,6.7248,6.6733,6.699,257400.0
2009-06-02 10:30:00,10.41,10.45,10.37,10.4,219300.0,6.699,6.7248,6.6733,6.6926,219300.0
2009-06-02 10:35:00,10.4,10.42,10.37,10.41,214000.0,6.6926,6.7055,6.6733,6.699,214000.0
2009-06-02 10:40:00,10.41,10.46,10.38,10.43,311900.0,6.699,6.7312,6.6797,6.7119,311900.0
2009-06-02 10:45:00,10.43,10.45,10.39,10.4,128700.0,6.7119,6.7248,6.6862,6.6926,128700.0
2009-06-02 10:50:00,10.41,10.42,10.3,10.3,311100.0,6.699,6.7055,6.6282,6.6282,311100.0
2009-06-02 10:55:00,10.3,10.35,10.25,10.31,498900.0,6.6282,6.6604,6.5961,6.6347,498900.0
2009-06-02 11:00:00,10.31,10.32,10.25,10.26,327500.0,6.6347,6.6411,6.5961,6.6025,327500.0
2009-06-02 11:05:00,10.26,10.3,10.25,10.3,285800.0,6.6025,6.6282,6.5961,6.6282,285800.0
2009-06-02 11:10:00,10.3,10.3,10.25,10.29,286400.0,6.6282,6.6282,6.5961,6.6218,286400.0
2009-06-02 11:15:00,10.28,10.29,10.22,10.26,330100.0,6.6154,6.6218,6.5768,6.6025,330100.0
2009-06-02 11:20:00,10.26,10.26,10.2,10.21,391400.0,6.6025,6.6025,6.5639,6.5703,391400.0
2009-06-02 11:25:00,10.21,10.25,10.2,10.21,194700.0,6.5703,6.5961,6.5639,6.5703,194700.0
2009-06-02 11:30:00,10.21,10.22,10.15,10.16,725600.0,6.5703,6.5768,6.5317,6.5381,725600.0
2009-06-02 11:35:00,10.16,10.18,10.12,10.13,311100.0,6.5381,6.551,6.5124,6.5188,311100.0
2009-06-02 11:40:00,10.13,10.16,10.12,10.15,245300.0,6.5188,6.5381,6.5124,6.5317,245300.0
2009-06-02 11:45:00,10.15,10.24,10.14,10.22,247100.0,6.5317,6.5896,6.5253,6.5768,247100.0
2009-06-02 11:50:00,10.22,10.32,10.22,10.31,277800.0,6.5768,6.6411,6.5768,6.6347,277800.0
2009-06-02 11:55:00,10.31,10.34,10.28,10.3,242300.0,6.6347,6.654,6.6154,6.6282,242300.0
2009-06-02 12:00:00,10.31,10.33,10.28,10.3,103400.0,6.6347,6.6475,6.6154,6.6282,103400.0
2009-06-02 12:05:00,10.3,10.32,10.27,10.28,173400.0,6.6282,6.6411,6.6089,6.6154,173400.0
2009-06-02 12:10:00,10.29,10.31,10.28,10.31,72700.0,6.6218,6.6347,6.6154,6.6347,72700.0
2009-06-02 12:15:00,10.3,10.33,10.27,10.32,139800.0,6.6282,6.6475,6.6089,6.6411,139800.0
2009-06-02 12:20:00,10.32,10.33,10.28,10.29,224400.0,6.6411,6.6475,6.6154,6.6218,224400.0
2009-06-02 12:25:00,10.29,10.3,10.23,10.24,135800.0,6.6218,6.6282,6.5832,6.5896,135800.0
2009-06-02 12:30:00,10.23,10.26,10.23,10.24,65300.0,6.5832,6.6025,6.5832,6.5896,65300.0
2009-06-02 12:35:00,10.24,10.29,10.23,10.29,264900.0,6.5896,6.6218,6.5832,6.6218,264900.0
2009-06-02 12:40:00,10.29,10.32,10.27,10.28,169000.0,6.6218,6.6411,6.6089,6.6154,169000.0
2009-06-02 12:45:00,10.28,10.28,10.24,10.24,66100.0,6.6154,6.6154,6.5896,6.5896,66100.0
2009-06-02 12:50:00,10.25,10.3,10.24,10.26,93600.0,6.5961,6.6282,6.5896,6.6025,93600.0
2009-06-02 12:55:00,10.26,10.29,10.26,10.28,69200.0,6.6025,6.6218,6.6025,6.6154,69200.0
2009-06-02 13:00:00,10.28,10.28,10.23,10.24,77700.0,6.6154,6.6154,6.5832,6.5896,77700.0
2009-06-02 13:05:00,10.25,10.28,10.24,10.26,145700.0,6.5961,6.6154,6.5896,6.6025,145700.0
2009-06-02 13:10:00,10.26,10.29,10.25,10.27,172100.0,6.6025,6.6218,6.5961,6.6089,172100.0
2009-06-02 13:15:00,10.28,10.3,10.27,10.28,129300.0,6.6154,6.6282,6.6089,6.6154,129300.0
2009-06-02 13:20:00,10.29,10.38,10.28,10.36,289600.0,6.6218,6.6797,6.6154,6.6668,289600.0
2009-06-02 13:25:00,10.37,10.39,10.34,10.36,168300.0,6.6733,6.6862,6.654,6.6668,168300.0
2009-06-02 13:30:00,10.37,10.39,10.36,10.37,112300.0,6.6733,6.6862,6.6668,6.6733,112300.0
2009-06-02 13:35:00,10.37,10.39,10.35,10.35,137700.0,6.6733,6.6862,6.6604,6.6604,137700.0
2009-06-02 13:40:00,10.35,10.38,10.35,10.37,82100.0,6.6604,6.6797,6.6604,6.6733,82100.0
2009-06-02 13:45:00,10.37,10.39,10.36,10.36,112600.0,6.6733,6.6862,6.6668,6.6668,112600.0
2009-06-02 13:50:00,10.37,10.41,10.36,10.38,240800.0,6.6733,6.699,6.6668,6.6797,240800.0
2009-06-02 13:55:00,10.38,10.42,10.38,10.42,160100.0,6.6797,6.7055,6.6797,6.7055,160100.0
2009-06-02 14:00:00,10.42,10.42,10.35,10.35,137300.0,6.7055,6.7055,6.6604,6.6604,137300.0
2009-06-02 14:05:00,10.35,10.4,10.35,10.39,67700.0,6.6604,6.6926,6.6604,6.6862,67700.0
2009-06-02 14:10:00,10.39,10.44,10.39,10.43,111300.0,6.6862,6.7183,6.6862,6.7119,111300.0
2009-06-02 14:15:00,10.44,10.48,10.43,10.48,302400.0,6.7183,6.7441,6.7119,6.7441,302400.0
2009-06-02 14:20:00,10.48,10.52,10.47,10.51,370500.0,6.7441,6.7698,6.7376,6.7634,370500.0
2009-06-02 14:25:00,10.5,10.56,10.48,10.5,489600.0,6.7569,6.7955,6.7441,6.7569,489600.0
2009-06-02 14:30:00,10.5,10.53,10.43,10.45,344600.0,6.7569,6.7762,6.7119,6.7248,344600.0
2009-06-02 14:35:00,10.44,10.49,10.44,10.46,203100.0,6.7183,6.7505,6.7183,6.7312,203100.0
2009-06-02 14:40:00,10.46,10.5,10.45,10.49,184200.0,6.7312,6.7569,6.7248,6.7505,184200.0
2009-06-02 14:45:00,10.49,10.5,10.41,10.42,205300.0,6.7505,6.7569,6.699,6.7055,205300.0
2009-06-02 14:50:00,10.41,10.47,10.39,10.46,196900.0,6.699,6.7376,6.6862,6.7312,196900.0
2009-06-02 14:55:00,10.46,10.48,10.43,10.44,107100.0,6.7312,6.7441,6.7119,6.7183,107100.0
2009-06-02 15:00:00,10.43,10.48,10.43,10.48,178500.0,6.7119,6.7441,6.7119,6.7441,178500.0
2009-06-02 15:05:00,10.48,10.5,10.46,10.46,289600.0,6.7441,6.7569,6.7312,6.7312,289600.0
2009-06-02 15:10:00,10.47,10.48,10.43,10.45,156900.0,6.7376,6.7441,6.7119,6.7248,156900.0
2009-06-02 15:15:00,10.45,10.45,10.39,10.4,182600.0,6.7248,6.7248,6.6862,6.6926,182600.0
2009-06-02 15:20:00,10.4,10.4,10.36,10.39,222700.0,6.6926,6.6926,6.6668,6.6862,222700.0
2009-06-02 15:25:00,10.39,10.47,10.38,10.41,386500.0,6.6862,6.7376,6.6797,6.699,386500.0
2009-06-02 15:30:00,10.41,10.42,10.38,10.42,223100.0,6.699,6.7055,6.6797,6.7055,223100.0
2009-06-02 15:35:00,10.42,10.47,10.41,10.45,176900.0,6.7055,6.7376,6.699,6.7248,176900.0
2009-06-02 15:40:00,10.44,10.45,10.4,10.41,156300.0,6.7183,6.7248,6.6926,6.699,156300.0
2009-06-02 15:45:00,10.41,10.42,10.39,10.4,193000.0,6.699,6.7055,6.6862,6.6926,193000.0
2009-06-02 15:50:00,10.41,10.41,10.3,10.37,327700.0,6.699,6.699,6.6282,6.6733,327700.0
2009-06-02 15:55:00,10.37,10.4,10.37,10.38,498500.0,6.6733,6.6926,6.6733,6.6797,498500.0
2009-06-03 09:30:00,10.26,10.3,10.03,10.06,662300.0,6.6025,6.6282,6.4545,6.4738,662300.0
2009-06-03 09:35:00,10.06,10.08,9.86,10.03,1400000.0,6.4738,6.4867,6.3451,6.4545,1400000.0
2009-06-03 09:40:00,10.03,10.04,9.92,9.94,481500.0,6.4545,6.4609,6.3837,6.3966,481500.0
2009-06-03 09:45:00,9.94,9.99,9.92,9.97,404600.0,6.3966,6.4287,6.3837,6.4159,404600.0
2009-06-03 09:50:00,9.97,10.04,9.9,9.9,725400.0,6.4159,6.4609,6.3708,6.3708,725400.0
2009-06-03 09:55:00,9.9,9.94,9.88,9.93,606600.0,6.3708,6.3966,6.358,6.3901,606600.0
2009-06-03 10:00:00,9.92,9.93,9.8,9.81,1061300.0,6.3837,6.3901,6.3065,6.3129,1061300.0
2009-06-03 10:05:00,9.81,9.84,9.75,9.79,914300.0,6.3129,6.3322,6.2743,6.3,914300.0
2009-06-03 10:10:00,9.78,9.83,9.77,9.83,475700.0,6.2936,6.3258,6.2872,6.3258,475700.0
2009-06-03 10:15:00,9.83,9.83,9.77,9.77,371100.0,6.3258,6.3258,6.2872,6.2872,371100.0
2009-06-03 10:20:00,9.77,9.77,9.66,9.73,940600.0,6.2872,6.2872,6.2164,6.2614,940600.0
2009-06-03 10:25:00,9.72,9.78,9.71,9.77,290800.0,6.255,6.2936,6.2486,6.2872,290800.0
2009-06-03 10:30:00,9.77,9.78,9.67,9.68,454400.0,6.2872,6.2936,6.2228,6.2293,454400.0
2009-06-03 10:35:00,9.68,9.7,9.68,9.69,441900.0,6.2293,6.2421,6.2293,6.2357,441900.0
2009-06-03 10:40:00,9.68,9.74,9.65,9.72,456800.0,6.2293,6.2679,6.2099,6.255,456800.0
2009-06-03 10:45:00,9.71,9.74,9.7,9.71,342000.0,6.2486,6.2679,6.2421,6.2486,342000.0
2009-06-03 10:50:00,9.7,9.85,9.7,9.84,747700.0,6.2421,6.3387,6.2421,6.3322,747700.0
2009-06-03 10:55:00,9.84,9.9,9.83,9.88,351800.0,6.3322,6.3708,6.3258,6.358,351800.0
2009-06-03 11:00:00,9.88,9.88,9.84,9.85,198400.0,6.358,6.358,6.3322,6.3387,198400.0
2009-06-03 11:05:00,9.86,9.89,9.81,9.81,148100.0,6.3451,6.3644,6.3129,6.3129,148100.0
2009-06-03 11:10:00,9.82,9.85,9.79,9.81,234400.0,6.3193,6.3387,6.3,6.3129,234400.0
2009-06-03 11:15:00,9.8,9.81,9.75,9.76,193800.0,6.3065,6.3129,6.2743,6.2807,193800.0
2009-06-03 11:20:00,9.76,9.85,9.76,9.83,173300.0,6.2807,6.3387,6.2807,6.3258,173300.0
2009-06-03 11:25:00,9.83,9.86,9.8,9.81,186900.0,6.3258,6.3451,6.3065,6.3129,186900.0
2009-06-03 11:30:00,9.81,9.85,9.8,9.81,105400.0,6.3129,6.3387,6.3065,6.3129,105400.0
2009-06-03 11:35:00,9.81,9.84,9.8,9.82,156200.0,6.3129,6.3322,6.3065,6.3193,156200.0
2009-06-03 11:40:00,9.83,9.88,9.79,9.81,226200.0,6.3258,6.358,6.3,6.3129,226200.0
2009-06-03 11:45:00,9.81,9.85,9.81,9.84,96800.0,6.3129,6.3387,6.3129,6.3322,96800.0
2009-06-03 11:50:00,9.82,9.85,9.82,9.82,47200.0,6.3193,6.3387,6.3193,6.3193,47200.0
2009-06-03 11:55:00,9.82,9.84,9.8,9.83,107100.0,6.3193,6.3322,6.3065,6.3258,107100.0
2009-06-03 12:00:00,9.82,9.83,9.81,9.82,54600.0,6.3193,6.3258,6.3129,6.3193,54600.0
2009-06-03 12:05:00,9.81,9.84,9.81,9.84,58400.0,6.3129,6.3322,6.3129,6.3322,58400.0
2009-06-03 12:10:00,9.83,9.84,9.82,9.82,66600.0,6.3258,6.3322,6.3193,6.3193,66600.0
2009-06-03 12:15:00,9.82,9.83,9.81,9.82,44500.0,6.3193,6.3258,6.3129,6.3193,44500.0
2009-06-03 12:20:00,9.83,9.83,9.81,9.81,83800.0,6.3258,6.3258,6.3129,6.3129,83800.0
2009-06-03 12:25:00,9.81,9.81,9.77,9.77,221400.0,6.3129,6.3129,6.2872,6.2872,221400.0
2009-06-03 12:30:00,9.78,9.81,9.76,9.81,161400.0,6.2936,6.3129,6.2807,6.3129,161400.0
2009-06-03 12:35:00,9.81,9.81,9.76,9.77,157400.0,6.3129,6.3129,6.2807,6.2872,157400.0
2009-06-03 12:40:00,9.78,9.79,9.77,9.77,91800.0,6.2936,6.3,6.2872,6.2872,91800.0
2009-06-03 12:45:00,9.77,9.78,9.75,9.75,166600.0,6.2872,6.2936,6.2743,6.2743,166600.0
2009-06-03 12:50:00,9.75,9.76,9.74,9.74,130600.0,6.2743,6.2807,6.2679,6.2679,130600.0
2009-06-03 12:55:00,9.73,9.75,9.71,9.72,106800.0,6.2614,6.2743,6.2486,6.255,106800.0
2009-06-03 13:00:00,9.72,9.72,9.69,9.69,205400.0,6.255,6.255,6.2357,6.2357,205400.0
2009-06-03 13:05:00,9.7,9.73,9.69,9.73,125700.0,6.2421,6.2614,6.2357,6.2614,125700.0
2009-06-03 13:10:00,9.72,9.77,9.72,9.77,173100.0,6.255,6.2872,6.255,6.2872,173100.0
2009-06-03 13:15:00,9.77,9.77,9.75,9.77,125100.0,6.2872,6.2872,6.2743,6.2872,125100.0
2009-06-03 13:20:00,9.76,9.77,9.73,9.76,348000.0,6.2807,6.2872,6.2614,6.2807,348000.0
2009-06-03 13:25:00,9.76,9.78,9.72,9.74,194600.0,6.2807,6.2936,6.255,6.2679,194600.0
2009-06-03 13:30:00,9.75,9.76,9.73,9.74,108100.0,6.2743,6.2807,6.2614,6.2679,108100.0
2009-06-03 13:35:00,9.74,9.76,9.73,9.74,129100.0,6.2679,6.2807,6.2614,6.2679,129100.0
2009-06-03 13:40:00,9.75,9.76,9.72,9.73,153400.0,6.2743,6.2807,6.255,6.2614,153400.0
2009-06-03 13:45:00,9.73,9.73,9.66,9.66,190000.0,6.2614,6.2614,6.2164,6.2164,190000.0
2009-06-03 13:50:00,9.66,9.68,9.64,9.67,323500.0,6.2164,6.2293,6.2035,6.2228,323500.0
2009-06-03 13:55:00,9.66,9.67,9.65,9.67,209200.0,6.2164,6.2228,6.2099,6.2228,209200.0
2009-06-03 14:00:00,9.66,9.67,9.62,9.62,264500.0,6.2164,6.2228,6.1906,6.1906,264500.0
2009-06-03 14:05:00,9.63,9.63,9.61,9.62,240100.0,6.1971,6.1971,6.1842,6.1906,240100.0
2009-06-03 14:10:00,9.62,9.63,9.6,9.62,259900.0,6.1906,6.1971,6.1778,6.1906,259900.0
2009-06-03 14:15:00,9.62,9.69,9.61,9.67,294800.0,6.1906,6.2357,6.1842,6.2228,294800.0
2009-06-03 14:20:00,9.68,9.7,9.65,9.67,157000.0,6.2293,6.2421,6.2099,6.2228,157000.0
2009-06-03 14:25:00,9.66,9.68,9.65,9.67,200700.0,6.2164,6.2293,6.2099,6.2228,200700.0
2009-06-03 14:30:00,9.66,9.67,9.63,9.63,144200.0,6.2164,6.2228,6.1971,6.1971,144200.0
2009-06-03 14:35:00,9.63,9.65,9.62,9.62,148500.0,6.1971,6.2099,6.1906,6.1906,148500.0
2009-06-03 14:40:00,9.62,9.63,9.61,9.62,142400.0,6.1906,6.1971,6.1842,6.1906,142400.0
2009-06-03 14:45:00,9.62,9.64,9.6,9.63,223900.0,6.1906,6.2035,6.1778,6.1971,223900.0
2009-06-03 14:50:00,9.63,9.64,9.61,9.62,128100.0,6.1971,6.2035,6.1842,6.1906,128100.0
2009-06-03 14:55:00,9.62,9.69,9.61,9.66,221200.0,6.1906,6.2357,6.1842,6.2164,221200.0
2009-06-03 15:00:00,9.66,9.7,9.66,9.69,212700.0,6.2164,6.2421,6.2164,6.2357,212700.0
2009-06-03 15:05:00,9.68,9.72,9.68,9.71,125000.0,6.2293,6.255,6.2293,6.2486,125000.0
2009-06-03 15:10:00,9.71,9.72,9.66,9.67,115000.0,6.2486,6.255,6.2164,6.2228,115000.0
2009-06-03 15:15:00,9.68,9.72,9.66,9.7,139300.0,6.2293,6.255,6.2164,6.2421,139300.0
2009-06-03 15:20:00,9.69,9.71,9.68,9.71,107100.0,6.2357,6.2486,6.2293,6.2486,107100.0
2009-06-03 15:25:00,9.7,9.71,9.68,9.68,143400.0,6.2421,6.2486,6.2293,6.2293,143400.0
2009-06-03 15:30:00,9.68,9.7,9.68,9.7,112900.0,6.2293,6.2421,6.2293,6.2421,112900.0
2009-06-03 15:35:00,9.69,9.7,9.65,9.66,218100.0,6.2357,6.2421,6.2099,6.2164,218100.0
2009-06-03 15:40:00,9.66,9.72,9.66,9.7,325500.0,6.2164,6.255,6.2164,6.2421,325500.0
2009-06-03 15:45:00,9.71,9.75,9.7,9.73,264900.0,6.2486,6.2743,6.2421,6.2614,264900.0
2009-06-03 15:50:00,9.73,9.76,9.71,9.71,413500.0,6.2614,6.2807,6.2486,6.2486,413500.0
2009-06-03 15:55:00,9.71,9.77,9.71,9.77,444900.0,6.2486,6.2872,6.2486,6.2872,444900.0
2009-06-04 09:30:00,10.03,10.05,9.85,9.85,462600.0,6.4545,6.4674,6.3387,6.3387,462600.0
2009-06-04 09:35:00,9.86,9.88,9.77,9.8,413800.0,6.3451,6.358,6.2872,6.3065,413800.0
2009-06-04 09:40:00,9.8,9.82,9.6,9.61,685100.0,6.3065,6.3193,6.1778,6.1842,685100.0
2009-06-04 09:45:00,9.61,9.64,9.46,9.53,985800.0,6.1842,6.2035,6.0877,6.1327,985800.0
2009-06-04 09:50:00,9.54,9.6,9.44,9.6,629900.0,6.1392,6.1778,6.0748,6.1778,629900.0
2009-06-04 09:55:00,9.6,9.7,9.58,9.7,452800.0,6.1778,6.2421,6.1649,6.2421,452800.0
2009-06-04 10:00:00,9.7,9.72,9.62,9.64,352700.0,6.2421,6.255,6.1906,6.2035,352700.0
2009-06-04 10:05:00,9.64,9.64,9.54,9.61,355200.0,6.2035,6.2035,6.1392,6.1842,355200.0
2009-06-04 10:10:00,9.61,9.72,9.6,9.71,389200.0,6.1842,6.255,6.1778,6.2486,389200.0
2009-06-04 10:15:00,9.71,9.75,9.66,9.72,729400.0,6.2486,6.2743,6.2164,6.255,729400.0
2009-06-04 10:20:00,9.75,9.93,9.74,9.9,1027200.0,6.2743,6.3901,6.2679,6.3708,1027200.0
2009-06-04 10:25:00,9.9,9.92,9.84,9.87,490800.0,6.3708,6.3837,6.3322,6.3515,490800.0
2009-06-04 10:30:00,9.88,9.95,9.86,9.94,598100.0,6.358,6.403,6.3451,6.3966,598100.0
2009-06-04 10:35:00,9.94,10.03,9.94,10.02,785200.0,6.3966,6.4545,6.3966,6.448,785200.0
2009-06-04 10:40:00,10.02,10.05,9.97,10.04,643400.0,6.448,6.4674,6.4159,6.4609,643400.0
2009-06-04 10:45:00,10.03,10.08,10.02,10.05,523600.0,6.4545,6.4867,6.448,6.4674,523600.0
2009-06-04 10:50:00,10.04,10.18,10.04,10.17,689900.0,6.4609,6.551,6.4609,6.5446,689900.0
2009-06-04 10:55:00,10.17,10.18,10.1,10.1,478700.0,6.5446,6.551,6.4995,6.4995,478700.0
2009-06-04 11:00:00,10.09,10.13,10.05,10.08,436100.0,6.4931,6.5188,6.4674,6.4867,436100.0
2009-06-04 11:05:00,10.08,10.17,10.08,10.15,335600.0,6.4867,6.5446,6.4867,6.5317,335600.0
2009-06-04 11:10:00,10.15,10.2,10.13,10.13,418100.0,6.5317,6.5639,6.5188,6.5188,418100.0
2009-06-04 11:15:00,10.13,10.19,10.11,10.18,428400.0,6.5188,6.5574,6.506,6.551,428400.0
2009-06-04 11:20:00,10.18,10.19,10.12,10.15,219500.0,6.551,6.5574,6.5124,6.5317,219500.0
2009-06-04 11:25:00,10.14,10.14,10.03,10.06,298000.0,6.5253,6.5253,6.4545,6.4738,298000.0
2009-06-04 11:30:00,10.07,10.08,10.04,10.05,109400.0,6.4802,6.4867,6.4609,6.4674,109400.0
2009-06-04 11:35:00,10.05,10.05,10.01,10.03,230000.0,6.4674,6.4674,6.4416,6.4545,230000.0
2009-06-04 11:40:00,10.02,10.03,9.98,10.02,305700.0,6.448,6.4545,6.4223,6.448,305700.0
2009-06-04 11:45:00,10.03,10.07,10.01,10.07,174400.0,6.4545,6.4802,6.4416,6.4802,174400.0
2009-06-04 11:50:00,10.07,10.14,10.07,10.12,315800.0,6.4802,6.5253,6.4802,6.5124,315800.0
2009-06-04 11:55:00,10.11,10.12,10.05,10.05,200400.0,6.506,6.5124,6.4674,6.4674,200400.0
2009-06-04 12:00:00,10.05,10.05,10.01,10.01,135600.0,6.4674,6.4674,6.4416,6.4416,135600.0
2009-06-04 12:05:00,10.01,10.08,10.01,10.06,116300.0,6.4416,6.4867,6.4416,6.4738,116300.0
2009-06-04 12:10:00,10.07,10.1,10.05,10.05,162200.0,6.4802,6.4995,6.4674,6.4674,162200.0
2009-06-04 12:15:00,10.06,10.06,10.03,10.06,89500.0,6.4738,6.4738,6.4545,6.4738,89500.0
2009-06-04 12:20:00,10.06,10.12,10.05,10.1,158400.0,6.4738,6.5124,6.4674,6.4995,158400.0
2009-06-04 12:25:00,10.11,10.15,10.11,10.11,180000.0,6.506,6.5317,6.506,6.506,180000.0
2009-06-04 12:30:00,10.11,10.14,10.1,10.14,63900.0,6.506,6.5253,6.4995,6.5253,63900.0
2009-06-04 12:35:00,10.14,10.16,10.12,10.16,163100.0,6.5253,6.5381,6.5124,6.5381,163100.0
2009-06-04 12:40:00,10.16,10.18,10.13,10.16,140900.0,6.5381,6.551,6.5188,6.5381,140900.0
2009-06-04 12:45:00,10.16,10.17,10.12,10.12,104600.0,6.5381,6.5446,6.5124,6.5124,104600.0
2009-06-04 12:50:00,10.12,10.14,10.1,10.11,50700.0,6.5124,6.5253,6.4995,6.506,50700.0
2009-06-04 12:55:00,10.11,10.14,10.09,10.14,93300.0,6.506,6.5253,6.4931,6.5253,93300.0
2009-06-04 13:00:00,10.13,10.18,10.13,10.17,190400.0,6.5188,6.551,6.5188,6.5446,190400.0
2009-06-04 13:05:00,10.18,10.18,10.14,10.18,152800.0,6.551,6.551,6.5253,6.551,152800.0
2009-06-04 13:10:00,10.17,10.19,10.14,10.15,191300.0,6.5446,6.5574,6.5253,6.5317,191300.0
2009-06-04 13:15:00,10.16,10.23,10.16,10.23,405800.0,6.5381,6.5832,6.5381,6.5832,405800.0
2009-06-04 13:20:00,10.23,10.26,10.22,10.23,343400.0,6.5832,6.6025,6.5768,6.5832,343400.0
2009-06-04 13:25:00,10.23,10.25,10.23,10.23,89000.0,6.5832,6.5961,6.5832,6.5832,89000.0
2009-06-04 13:30:00,10.23,10.25,10.22,10.25,124600.0,6.5832,6.5961,6.5768,6.5961,124600.0
2009-06-04 13:35:00,10.24,10.29,10.24,10.27,296500.0,6.5896,6.6218,6.5896,6.6089,296500.0
2009-06-04 13:40:00,10.28,10.28,10.21,10.22,165000.0,6.6154,6.6154,6.5703,6.5768,165000.0
2009-06-04 13:45:00,10.22,10.26,10.2,10.25,188800.0,6.5768,6.6025,6.5639,6.5961,188800.0
2009-06-04 13:50:00,10.25,10.28,10.23,10.23,144100.0,6.5961,6.6154,6.5832,6.5832,144100.0
2009-06-04 13:55:00,10.23,10.25,10.23,10.25,58500.0,6.5832,6.5961,6.5832,6.5961,58500.0
2009-06-04 14:00:00,10.24,10.25,10.2,10.21,147800.0,6.5896,6.5961,6.5639,6.5703,147800.0
2009-06-04 14:05:00,10.22,10.25,10.21,10.24,105800.0,6.5768,6.5961,6.5703,6.5896,105800.0
2009-06-04 14:10:00,10.25,10.25,10.2,10.22,75900.0,6.5961,6.5961,6.5639,6.5768,75900.0
2009-06-04 14:15:00,10.22,10.26,10.21,10.26,157700.0,6.5768,6.6025,6.5703,6.6025,157700.0
2009-06-04 14:20:00,10.26,10.28,10.25,10.27,141600.0,6.6025,6.6154,6.5961,6.6089,141600.0
2009-06-04 14:25:00,10.26,10.28,10.22,10.25,156900.0,6.6025,6.6154,6.5768,6.5961,156900.0
2009-06-04 14:30:00,10.25,10.27,10.23,10.23,115900.0,6.5961,6.6089,6.5832,6.5832,115900.0
2009-06-04 14:35:00,10.24,10.24,10.16,10.19,224900.0,6.5896,6.5896,6.5381,6.5574,224900.0
2009-06-04 14:40:00,10.18,10.27,10.18,10.22,298200.0,6.551,6.6089,6.551,6.5768,298200.0
2009-06-04 14:45:00,10.22,10.26,10.21,10.22,176900.0,6.5768,6.6025,6.5703,6.5768,176900.0
2009-06-04 14:50:00,10.22,10.25,10.19,10.19,152000.0,6.5768,6.5961,6.5574,6.5574,152000.0
2009-06-04 14:55:00,10.19,10.23,10.19,10.2,82400.0,6.5574,6.5832,6.5574,6.5639,82400.0
2009-06-04 15:00:00,10.2,10.21,10.17,10.17,136400.0,6.5639,6.5703,6.5446,6.5446,136400.0
2009-06-04 15:05:00,10.17,10.19,10.14,10.15,106500.0,6.5446,6.5574,6.5253,6.5317,106500.0
2009-06-04 15:10:00,10.15,10.21,10.15,10.2,155200.0,6.5317,6.5703,6.5317,6.5639,155200.0
2009-06-04 15:15:00,10.21,10.22,10.19,10.2,125700.0,6.5703,6.5768,6.5574,6.5639,125700.0
2009-06-04 15:20:00,10.21,10.23,10.2,10.22,119100.0,6.5703,6.5832,6.5639,6.5768,119100.0
2009-06-04 15:25:00,10.21,10.24,10.18,10.18,118300.0,6.5703,6.5896,6.551,6.551,118300.0
2009-06-04 15:30:00,10.18,10.2,10.15,10.19,145200.0,6.551,6.5639,6.5317,6.5574,145200.0
2009-06-04 15:35:00,10.2,10.22,10.17,10.19,97500.0,6.5639,6.5768,6.5446,6.5574,97500.0
2009-06-04 15:40:00,10.2,10.2,10.09,10.13,221900.0,6.5639,6.5639,6.4931,6.5188,221900.0
2009-06-04 15:45:00,10.14,10.19,10.1,10.12,186100.0,6.5253,6.5574,6.4995,6.5124,186100.0
2009-06-04 15:50:00,10.12,10.18,10.1,10.14,361500.0,6.5124,6.551,6.4995,6.5253,361500.0
2009-06-04 15:55:00,10.14,10.19,10.13,10.18,386400.0,6.5253,6.5574,6.5188,6.551,386400.0
2009-06-05 09:30:00,10.5,10.5,10.31,10.35,697800.0,6.7569,6.7569,6.6347,6.6604,697800.0
2009-06-05 09:35:00,10.36,10.48,10.28,10.42,699700.0,6.6668,6.7441,6.6154,6.7055,699700.0
2009-06-05 09:40:00,10.41,10.42,10.34,10.39,353200.0,6.699,6.7055,6.654,6.6862,353200.0
2009-06-05 09:45:00,10.39,10.39,10.08,10.15,761500.0,6.6862,6.6862,6.4867,6.5317,761500.0
2009-06-05 09:50:00,10.15,10.25,10.12,10.17,548900.0,6.5317,6.5961,6.5124,6.5446,548900.0
2009-06-05 09:55:00,10.18,10.25,10.05,10.1,519100.0,6.551,6.5961,6.4674,6.4995,519100.0
2009-06-05 10:00:00,10.1,10.19,10.09,10.19,279900.0,6.4995,6.5574,6.4931,6.5574,279900.0
2009-06-05 10:05:00,10.19,10.19,10.0,10.0,751500.0,6.5574,6.5574,6.4352,6.4352,751500.0
2009-06-05 10:10:00,10.0,10.03,9.9,9.99,466300.0,6.4352,6.4545,6.3708,6.4287,466300.0
2009-06-05 10:15:00,9.99,10.08,9.97,10.06,389600.0,6.4287,6.4867,6.4159,6.4738,389600.0
2009-06-05 10:20:00,10.05,10.17,10.05,10.11,373300.0,6.4674,6.5446,6.4674,6.506,373300.0
2009-06-05 10:25:00,10.11,10.19,10.08,10.09,330400.0,6.506,6.5574,6.4867,6.4931,330400.0
2009-06-05 10:30:00,10.08,10.18,10.02,10.11,522300.0,6.4867,6.551,6.448,6.506,522300.0
2009-06-05 10:35:00,10.11,10.2,10.09,10.18,405200.0,6.506,6.5639,6.4931,6.551,405200.0
2009-06-05 10:40:00,10.18,10.23,10.16,10.19,339900.0,6.551,6.5832,6.5381,6.5574,339900.0
2009-06-05 10:45:00,10.19,10.23,10.11,10.13,272400.0,6.5574,6.5832,6.506,6.5188,272400.0
2009-06-05 10:50:00,10.13,10.17,10.11,10.14,260500.0,6.5188,6.5446,6.506,6.5253,260500.0
2009-06-05 10:55:00,10.15,10.18,10.09,10.18,271900.0,6.5317,6.551,6.4931,6.551,271900.0
2009-06-05 11:00:00,10.18,10.26,10.15,10.26,579000.0,6.551,6.6025,6.5317,6.6025,579000.0
2009-06-05 11:05:00,10.26,10.3,10.23,10.24,279600.0,6.6025,6.6282,6.5832,6.5896,279600.0
2009-06-05 11:10:00,10.23,10.24,10.18,10.18,188700.0,6.5832,6.5896,6.551,6.551,188700.0
2009-06-05 11:15:00,10.19,10.23,10.18,10.2,113000.0,6.5574,6.5832,6.551,6.5639,113000.0
2009-06-05 11:20:00,10.22,10.25,10.18,10.19,223600.0,6.5768,6.5961,6.551,6.5574,223600.0
2009-06-05 11:25:00,10.18,10.21,10.16,10.16,144800.0,6.551,6.5703,6.5381,6.5381,144800.0
2009-06-05 11:30:00,10.17,10.17,10.12,10.14,122400.0,6.5446,6.5446,6.5124,6.5253,122400.0
2009-06-05 11:35:00,10.14,10.17,10.11,10.15,111900.0,6.5253,6.5446,6.506,6.5317,111900.0
2009-06-05 11:40:00,10.15,10.2,10.12,10.2,128100.0,6.5317,6.5639,6.5124,6.5639,128100.0
2009-06-05 11:45:00,10.19,10.19,10.15,10.16,109500.0,6.5574,6.5574,6.5317,6.5381,109500.0
2009-06-05 11:50:00,10.15,10.19,10.1,10.19,166500.0,6.5317,6.5574,6.4995,6.5574,166500.0
2009-06-05 11:55:00,10.19,10.2,10.17,10.17,152300.0,6.5574,6.5639,6.5446,6.5446,152300.0
2009-06-05 12:00:00,10.17,10.18,10.15,10.17,42600.0,6.5446,6.551,6.5317,6.5446,42600.0
2009-06-05 12:05:00,10.16,10.2,10.14,10.14,72700.0,6.5381,6.5639,6.5253,6.5253,72700.0
2009-06-05 12:10:00,10.15,10.16,10.1,10.16,153900.0,6.5317,6.5381,6.4995,6.5381,153900.0
2009-06-05 12:15:00,10.16,10.19,10.15,10.17,151300.0,6.5381,6.5574,6.5317,6.5446,151300.0
2009-06-05 12:20:00,10.18,10.19,10.14,10.17,56300.0,6.551,6.5574,6.5253,6.5446,56300.0
2009-06-05 12:25:00,10.17,10.2,10.17,10.18,108500.0,6.5446,6.5639,6.5446,6.551,108500.0
2009-06-05 12:30:00,10.19,10.19,10.15,10.16,58500.0,6.5574,6.5574,6.5317,6.5381,58500.0
2009-06-05 12:35:00,10.16,10.19,10.16,10.19,28300.0,6.5381,6.5574,6.5381,6.5574,28300.0
2009-06-05 12:40:00,10.19,10.19,10.15,10.17,95400.0,6.5574,6.5574,6.5317,6.5446,95400.0
2009-06-05 12:45:00,10.16,10.17,10.13,10.14,118700.0,6.5381,6.5446,6.5188,6.5253,118700.0
2009-06-05 12:50:00,10.14,10.18,10.14,10.16,58000.0,6.5253,6.551,6.5253,6.5381,58000.0
2009-06-05 12:55:00,10.16,10.17,10.12,10.15,134900.0,6.5381,6.5446,6.5124,6.5317,134900.0
2009-06-05 13:00:00,10.15,10.16,10.12,10.12,67500.0,6.5317,6.5381,6.5124,6.5124,67500.0
2009-06-05 13:05:00,10.12,10.15,10.12,10.12,65500.0,6.5124,6.5317,6.5124,6.5124,65500.0
2009-06-05 13:10:00,10.12,10.14,10.08,10.12,295500.0,6.5124,6.5253,6.4867,6.5124,295500.0
2009-06-05 13:15:00,10.12,10.14,10.08,10.09,132200.0,6.5124,6.5253,6.4867,6.4931,132200.0
2009-06-05 13:20:00,10.09,10.11,10.04,10.07,191900.0,6.4931,6.506,6.4609,6.4802,191900.0
2009-06-05 13:25:00,10.07,10.08,10.05,10.07,75800.0,6.4802,6.4867,6.4674,6.4802,75800.0
2009-06-05 13:30:00,10.06,10.09,10.04,10.08,100500.0,6.4738,6.4931,6.4609,6.4867,100500.0
2009-06-05 13:35:00,10.08,10.09,10.03,10.04,104700.0,6.4867,6.4931,6.4545,6.4609,104700.0
2009-06-05 13:40:00,10.04,10.12,10.04,10.07,78800.0,6.4609,6.5124,6.4609,6.4802,78800.0
2009-06-05 13:45:00,10.07,10.08,10.06,10.06,50100.0,6.4802,6.4867,6.4738,6.4738,50100.0
2009-06-05 13:50:00,10.06,10.06,10.04,10.05,61000.0,6.4738,6.4738,6.4609,6.4674,61000.0
2009-06-05 13:55:00,10.05,10.06,10.0,10.0,360400.0,6.4674,6.4738,6.4352,6.4352,360400.0
2009-06-05 14:00:00,10.0,10.02,9.95,9.96,311100.0,6.4352,6.448,6.403,6.4094,311100.0
2009-06-05 14:05:00,9.96,9.98,9.93,9.96,230500.0,6.4094,6.4223,6.3901,6.4094,230500.0
2009-06-05 14:10:00,9.95,9.98,9.92,9.96,372200.0,6.403,6.4223,6.3837,6.4094,372200.0
2009-06-05 14:15:00,9.95,9.99,9.92,9.93,263300.0,6.403,6.4287,6.3837,6.3901,263300.0
2009-06-05 14:20:00,9.92,10.0,9.9,9.99,247600.0,6.3837,6.4352,6.3708,6.4287,247600.0
2009-06-05 14:25:00,9.99,10.01,9.97,9.97,164600.0,6.4287,6.4416,6.4159,6.4159,164600.0
2009-06-05 14:30:00,9.97,9.97,9.9,9.92,341500.0,6.4159,6.4159,6.3708,6.3837,341500.0
2009-06-05 14:35:00,9.92,9.97,9.9,9.94,216900.0,6.3837,6.4159,6.3708,6.3966,216900.0
2009-06-05 14:40:00,9.93,9.99,9.92,9.96,203600.0,6.3901,6.4287,6.3837,6.4094,203600.0
2009-06-05 14:45:00,9.97,9.97,9.92,9.95,125400.0,6.4159,6.4159,6.3837,6.403,125400.0
2009-06-05 14:50:00,9.96,9.99,9.94,9.96,138500.0,6.4094,6.4287,6.3966,6.4094,138500.0
2009-06-05 14:55:00,9.95,9.99,9.95,9.95,210400.0,6.403,6.4287,6.403,6.403,210400.0
2009-06-05 15:00:00,9.95,9.97,9.9,9.95,233800.0,6.403,6.4159,6.3708,6.403,233800.0
2009-06-05 15:05:00,9.96,10.02,9.96,9.99,334400.0,6.4094,6.448,6.4094,6.4287,334400.0
2009-06-05 15:10:00,9.99,10.02,9.97,10.0,285500.0,6.4287,6.448,6.4159,6.4352,285500.0
2009-06-05 15:15:00,10.0,10.05,9.99,10.04,241100.0,6.4352,6.4674,6.4287,6.4609,241100.0
2009-06-05 15:20:00,10.04,10.07,10.0,10.05,313000.0,6.4609,6.4802,6.4352,6.4674,313000.0
2009-06-05 15:25:00,10.05,10.08,10.02,10.02,269400.0,6.4674,6.4867,6.448,6.448,269400.0
2009-06-05 15:30:00,10.03,10.08,10.01,10.08,252700.0,6.4545,6.4867,6.4416,6.4867,252700.0
2009-06-05 15:35:00,10.08,10.15,10.08,10.14,449100.0,6.4867,6.5317,6.4867,6.5253,449100.0
2009-06-05 15:40:00,10.14,10.16,10.06,10.09,299200.0,6.5253,6.5381,6.4738,6.4931,299200.0
2009-06-05 15:45:00,10.09,10.11,9.97,10.04,401600.0,6.4931,6.506,6.4159,6.4609,401600.0
2009-06-05 15:50:00,10.04,10.05,10.0,10.03,293100.0,6.4609,6.4674,6.4352,6.4545,293100.0
2009-06-05 15:55:00,10.04,10.05,10.01,10.03,401000.0,6.4609,6.4674,6.4416,6.4545,401000.0
2009-06-08 09:30:00,9.79,9.8,9.56,9.61,803500.0,6.3,6.3065,6.152,6.1842,803500.0
2009-06-08 09:35:00,9.6,9.62,9.52,9.56,587500.0,6.1778,6.1906,6.1263,6.152,587500.0
2009-06-08 09:40:00,9.55,9.6,9.54,9.55,547600.0,6.1456,6.1778,6.1392,6.1456,547600.0
2009-06-08 09:45:00,9.54,9.57,9.53,9.56,505300.0,6.1392,6.1585,6.1327,6.152,505300.0
2009-06-08 09:50:00,9.56,9.62,9.56,9.6,279000.0,6.152,6.1906,6.152,6.1778,279000.0
2009-06-08 09:55:00,9.61,9.61,9.55,9.57,316700.0,6.1842,6.1842,6.1456,6.1585,316700.0
2009-06-08 10:00:00,9.57,9.57,9.55,9.56,501900.0,6.1585,6.1585,6.1456,6.152,501900.0
2009-06-08 10:05:00,9.56,9.61,9.53,9.55,750800.0,6.152,6.1842,6.1327,6.1456,750800.0
2009-06-08 10:10:00,9.55,9.58,9.52,9.52,394900.0,6.1456,6.1649,6.1263,6.1263,394900.0
2009-06-08 10:15:00,9.52,9.54,9.52,9.53,312500.0,6.1263,6.1392,6.1263,6.1327,312500.0
2009-06-08 10:20:00,9.53,9.54,9.5,9.53,468300.0,6.1327,6.1392,6.1134,6.1327,468300.0
2009-06-08 10:25:00,9.52,9.59,9.52,9.58,334300.0,6.1263,6.1713,6.1263,6.1649,334300.0
2009-06-08 10:30:00,9.58,9.7,9.57,9.66,732400.0,6.1649,6.2421,6.1585,6.2164,732400.0
2009-06-08 10:35:00,9.66,9.73,9.65,9.73,372100.0,6.2164,6.2614,6.2099,6.2614,372100.0
2009-06-08 10:40:00,9.73,9.73,9.67,9.7,207000.0,6.2614,6.2614,6.2228,6.2421,207000.0
2009-06-08 10:45:00,9.69,9.73,9.68,9.68,249800.0,6.2357,6.2614,6.2293,6.2293,249800.0
2009-06-08 10:50:00,9.68,9.71,9.66,9.67,199600.0,6.2293,6.2486,6.2164,6.2228,199600.0
2009-06-08 10:55:00,9.67,9.67,9.6,9.63,340300.0,6.2228,6.2228,6.1778,6.1971,340300.0
2009-06-08 11:00:00,9.62,9.69,9.61,9.64,292200.0,6.1906,6.2357,6.1842,6.2035,292200.0
2009-06-08 11:05:00,9.64,9.71,9.63,9.69,309000.0,6.2035,6.2486,6.1971,6.2357,309000.0
2009-06-08 11:10:00,9.69,9.79,9.68,9.77,433100.0,6.2357,6.3,6.2293,6.2872,433100.0
2009-06-08 11:15:00,9.77,9.8,9.75,9.79,175400.0,6.2872,6.3065,6.2743,6.3,175400.0
2009-06-08 11:20:00,9.78,9.8,9.74,9.75,179000.0,6.2936,6.3065,6.2679,6.2743,179000.0
2009-06-08 11:25:00,9.75,9.76,9.67,9.68,205700.0,6.2743,6.2807,6.2228,6.2293,205700.0
2009-06-08 11:30:00,9.68,9.74,9.67,9.74,88600.0,6.2293,6.2679,6.2228,6.2679,88600.0
2009-06-08 11:35:00,9.73,9.75,9.69,9.75,171000.0,6.2614,6.2743,6.2357,6.2743,171000.0
2009-06-08 11:40:00,9.75,9.75,9.7,9.72,105200.0,6.2743,6.2743,6.2421,6.255,105200.0
2009-06-08 11:45:00,9.72,9.73,9.7,9.72,107600.0,6.255,6.2614,6.2421,6.255,107600.0
2009-06-08 11:50:00,9.71,9.73,9.68,9.71,134100.0,6.2486,6.2614,6.2293,6.2486,134100.0
2009-06-08 11:55:00,9.7,9.75,9.7,9.75,85400.0,6.2421,6.2743,6.2421,6.2743,85400.0
2009-06-08 12:00:00,9.75,9.75,9.69,9.7,146800.0,6.2743,6.2743,6.2357,6.2421,146800.0
2009-06-08 12:05:00,9.69,9.76,9.69,9.75,107600.0,6.2357,6.2807,6.2357,6.2743,107600.0
2009-06-08 12:10:00,9.75,9.75,9.71,9.71,103100.0,6.2743,6.2743,6.2486,6.2486,103100.0
2009-06-08 12:15:00,9.71,9.73,9.66,9.71,350500.0,6.2486,6.2614,6.2164,6.2486,350500.0
2009-06-08 12:20:00,9.71,9.74,9.71,9.73,150400.0,6.2486,6.2679,6.2486,6.2614,150400.0
2009-06-08 12:25:00,9.73,9.78,9.72,9.77,273200.0,6.2614,6.2936,6.255,6.2872,273200.0
2009-06-08 12:30:00,9.77,9.78,9.72,9.74,99100.0,6.2872,6.2936,6.255,6.2679,99100.0
2009-06-08 12:35:00,9.74,9.8,9.73,9.8,188800.0,6.2679,6.3065,6.2614,6.3065,188800.0
2009-06-08 12:40:00,9.8,9.87,9.79,9.87,376800.0,6.3065,6.3515,6.3,6.3515,376800.0
2009-06-08 12:45:00,9.86,9.88,9.83,9.85,292500.0,6.3451,6.358,6.3258,6.3387,292500.0
2009-06-08 12:50:00,9.85,9.86,9.82,9.83,116500.0,6.3387,6.3451,6.3193,6.3258,116500.0
2009-06-08 12:55:00,9.83,9.85,9.82,9.83,96700.0,6.3258,6.3387,6.3193,6.3258,96700.0
2009-06-08 13:00:00,9.83,9.85,9.8,9.8,107300.0,6.3258,6.3387,6.3065,6.3065,107300.0
2009-06-08 13:05:00,9.81,9.82,9.8,9.81,161900.0,6.3129,6.3193,6.3065,6.3129,161900.0
2009-06-08 13:10:00,9.81,9.81,9.75,9.77,137900.0,6.3129,6.3129,6.2743,6.2872,137900.0
2009-06-08 13:15:00,9.76,9.79,9.76,9.77,78900.0,6.2807,6.3,6.2807,6.2872,78900.0
2009-06-08 13:20:00,9.78,9.8,9.77,9.78,104800.0,6.2936,6.3065,6.2872,6.2936,104800.0
2009-06-08 13:25:00,9.78,9.8,9.76,9.78,78900.0,6.2936,6.3065,6.2807,6.2936,78900.0
2009-06-08 13:30:00,9.78,9.79,9.75,9.76,79100.0,6.2936,6.3,6.2743,6.2807,79100.0
2009-06-08 13:35:00,9.76,9.78,9.75,9.76,98100.0,6.2807,6.2936,6.2743,6.2807,98100.0
2009-06-08 13:40:00,9.77,9.78,9.75,9.77,71900.0,6.2872,6.2936,6.2743,6.2872,71900.0
2009-06-08 13:45:00,9.78,9.88,9.77,9.83,390600.0,6.2936,6.358,6.2872,6.3258,390600.0
2009-06-08 13:50:00,9.84,9.84,9.77,9.79,119400.0,6.3322,6.3322,6.2872,6.3,119400.0
2009-06-08 13:55:00,9.79,9.8,9.78,9.8,40600.0,6.3,6.3065,6.2936,6.3065,40600.0
2009-06-08 14:00:00,9.79,9.8,9.78,9.78,97100.0,6.3,6.3065,6.2936,6.2936,97100.0
2009-06-08 14:05:00,9.79,9.8,9.76,9.77,65100.0,6.3,6.3065,6.2807,6.2872,65100.0
2009-06-08 14:10:00,9.77,9.78,9.76,9.77,44700.0,6.2872,6.2936,6.2807,6.2872,44700.0
2009-06-08 14:15:00,9.76,9.77,9.75,9.76,46100.0,6.2807,6.2872,6.2743,6.2807,46100.0
2009-06-08 14:20:00,9.75,9.76,9.72,9.74,272000.0,6.2743,6.2807,6.255,6.2679,272000.0
2009-06-08 14:25:00,9.73,9.77,9.71,9.75,141600.0,6.2614,6.2872,6.2486,6.2743,141600.0
2009-06-08 14:30:00,9.76,9.8,9.74,9.75,116100.0,6.2807,6.3065,6.2679,6.2743,116100.0
2009-06-08 14:35:00,9.75,9.78,9.74,9.78,87700.0,6.2743,6.2936,6.2679,6.2936,87700.0
2009-06-08 14:40:00,9.77,9.78,9.74,9.75,100000.0,6.2872,6.2936,6.2679,6.2743,100000.0
2009-06-08 14:45:00,9.75,9.82,9.75,9.81,156900.0,6.2743,6.3193,6.2743,6.3129,156900.0
2009-06-08 14:50:00,9.81,9.85,9.78,9.78,139900.0,6.3129,6.3387,6.2936,6.2936,139900.0
2009-06-08 14:55:00,9.78,9.84,9.78,9.83,126900.0,6.2936,6.3322,6.2936,6.3258,126900.0
2009-06-08 15:00:00,9.83,9.87,9.82,9.85,235500.0,6.3258,6.3515,6.3193,6.3387,235500.0
2009-06-08 15:05:00,9.86,9.86,9.81,9.85,161500.0,6.3451,6.3451,6.3129,6.3387,161500.0
2009-06-08 15:10:00,9.85,9.89,9.83,9.87,222900.0,6.3387,6.3644,6.3258,6.3515,222900.0
2009-06-08 15:15:00,9.87,9.97,9.86,9.96,430500.0,6.3515,6.4159,6.3451,6.4094,430500.0
2009-06-08 15:20:00,9.96,10.1,9.95,10.04,793500.0,6.4094,6.4995,6.403,6.4609,793500.0
2009-06-08 15:25:00,10.03,10.07,10.01,10.06,407600.0,6.4545,6.4802,6.4416,6.4738,407600.0
2009-06-08 15:30:00,10.05,10.1,10.03,10.07,451800.0,6.4674,6.4995,6.4545,6.4802,451800.0
2009-06-08 15:35:00,10.07,10.1,10.01,10.02,411100.0,6.4802,6.4995,6.4416,6.448,411100.0
2009-06-08 15:40:00,10.03,10.06,10.01,10.01,324000.0,6.4545,6.4738,6.4416,6.4416,324000.0
2009-06-08 15:45:00,10.02,10.04,9.97,9.97,476100.0,6.448,6.4609,6.4159,6.4159,476100.0
2009-06-08 15:50:00,9.98,10.0,9.93,9.94,357300.0,6.4223,6.4352,6.3901,6.3966,357300.0
2009-06-08 15:55:00,9.95,10.0,9.93,9.94,524800.0,6.403,6.4352,6.3901,6.3966,524800.0
2009-06-09 09:30:00,10.04,10.04,9.91,9.92,367400.0,6.4609,6.4609,6.3773,6.3837,367400.0
2009-06-09 09:35:00,9.93,9.97,9.75,9.79,798300.0,6.3901,6.4159,6.2743,6.3,798300.0
2009-06-09 09:40:00,9.79,9.82,9.7,9.71,733200.0,6.3,6.3193,6.2421,6.2486,733200.0
2009-06-09 09:45:00,9.72,9.78,9.71,9.73,498900.0,6.255,6.2936,6.2486,6.2614,498900.0
2009-06-09 09:50:00,9.73,9.73,9.64,9.69,876500.0,6.2614,6.2614,6.2035,6.2357,876500.0
2009-06-09 09:55:00,9.69,9.7,9.65,9.65,439900.0,6.2357,6.2421,6.2099,6.2099,439900.0
2009-06-09 10:00:00,9.66,9.7,9.63,9.69,680800.0,6.2164,6.2421,6.1971,6.2357,680800.0
2009-06-09 10:05:00,9.69,9.79,9.69,9.74,521100.0,6.2357,6.3,6.2357,6.2679,521100.0
2009-06-09 10:10:00,9.74,9.79,9.72,9.77,408300.0,6.2679,6.3,6.255,6.2872,408300.0
2009-06-09 10:15:00,9.77,9.78,9.73,9.78,359600.0,6.2872,6.2936,6.2614,6.2936,359600.0
2009-06-09 10:20:00,9.78,9.78,9.7,9.71,293200.0,6.2936,6.2936,6.2421,6.2486,293200.0
2009-06-09 10:25:00,9.72,9.72,9.7,9.72,398400.0,6.255,6.255,6.2421,6.255,398400.0
2009-06-09 10:30:00,9.72,9.77,9.72,9.77,200300.0,6.255,6.2872,6.255,6.2872,200300.0
2009-06-09 10:35:00,9.77,9.77,9.71,9.72,169200.0,6.2872,6.2872,6.2486,6.255,169200.0
2009-06-09 10:40:00,9.72,9.78,9.71,9.76,184500.0,6.255,6.2936,6.2486,6.2807,184500.0
2009-06-09 10:45:00,9.76,9.76,9.67,9.67,329400.0,6.2807,6.2807,6.2228,6.2228,329400.0
2009-06-09 10:50:00,9.67,9.69,9.65,9.66,398200.0,6.2228,6.2357,6.2099,6.2164,398200.0
2009-06-09 10:55:00,9.67,9.67,9.65,9.66,340100.0,6.2228,6.2228,6.2099,6.2164,340100.0
2009-06-09 11:00:00,9.66,9.67,9.61,9.61,628200.0,6.2164,6.2228,6.1842,6.1842,628200.0
2009-06-09 11:05:00,9.61,9.66,9.6,9.64,270900.0,6.1842,6.2164,6.1778,6.2035,270900.0
2009-06-09 11:10:00,9.64,9.69,9.63,9.67,182500.0,6.2035,6.2357,6.1971,6.2228,182500.0
2009-06-09 11:15:00,9.67,9.7,9.66,9.69,112100.0,6.2228,6.2421,6.2164,6.2357,112100.0
2009-06-09 11:20:00,9.69,9.7,9.67,9.69,155100.0,6.2357,6.2421,6.2228,6.2357,155100.0
2009-06-09 11:25:00,9.69,9.74,9.68,9.71,272400.0,6.2357,6.2679,6.2293,6.2486,272400.0
2009-06-09 11:30:00,9.71,9.73,9.71,9.72,193700.0,6.2486,6.2614,6.2486,6.255,193700.0
2009-06-09 11:35:00,9.73,9.73,9.7,9.71,202900.0,6.2614,6.2614,6.2421,6.2486,202900.0
2009-06-09 11:40:00,9.7,9.72,9.7,9.72,70100.0,6.2421,6.255,6.2421,6.255,70100.0
2009-06-09 11:45:00,9.72,9.73,9.71,9.72,130800.0,6.255,6.2614,6.2486,6.255,130800.0
2009-06-09 11:50:00,9.72,9.73,9.7,9.71,206100.0,6.255,6.2614,6.2421,6.2486,206100.0
2009-06-09 11:55:00,9.71,9.72,9.7,9.71,155200.0,6.2486,6.255,6.2421,6.2486,155200.0
2009-06-09 12:00:00,9.71,9.72,9.71,9.72,71800.0,6.2486,6.255,6.2486,6.255,71800.0
2009-06-09 12:05:00,9.72,9.73,9.71,9.71,182400.0,6.255,6.2614,6.2486,6.2486,182400.0
2009-06-09 12:10:00,9.71,9.72,9.67,9.68,298500.0,6.2486,6.255,6.2228,6.2293,298500.0
2009-06-09 12:15:00,9.68,9.71,9.66,9.7,246900.0,6.2293,6.2486,6.2164,6.2421,246900.0
2009-06-09 12:20:00,9.7,9.73,9.69,9.72,138800.0,6.2421,6.2614,6.2357,6.255,138800.0
2009-06-09 12:25:00,9.73,9.8,9.73,9.78,288700.0,6.2614,6.3065,6.2614,6.2936,288700.0
2009-06-09 12:30:00,9.79,9.8,9.77,9.79,214200.0,6.3,6.3065,6.2872,6.3,214200.0
2009-06-09 12:35:00,9.8,9.8,9.76,9.76,109700.0,6.3065,6.3065,6.2807,6.2807,109700.0
2009-06-09 12:40:00,9.77,9.77,9.69,9.7,230900.0,6.2872,6.2872,6.2357,6.2421,230900.0
2009-06-09 12:45:00,9.7,9.75,9.69,9.74,261800.0,6.2421,6.2743,6.2357,6.2679,261800.0
2009-06-09 12:50:00,9.74,9.74,9.71,9.73,144500.0,6.2679,6.2679,6.2486,6.2614,144500.0
2009-06-09 12:55:00,9.73,9.73,9.71,9.72,149000.0,6.2614,6.2614,6.2486,6.255,149000.0
2009-06-09 13:00:00,9.72,9.77,9.7,9.76,368100.0,6.255,6.2872,6.2421,6.2807,368100.0
2009-06-09 13:05:00,9.77,9.77,9.71,9.74,200800.0,6.2872,6.2872,6.2486,6.2679,200800.0
2009-06-09 13:10:00,9.74,9.75,9.71,9.72,191000.0,6.2679,6.2743,6.2486,6.255,191000.0
2009-06-09 13:15:00,9.73,9.73,9.72,9.73,103200.0,6.2614,6.2614,6.255,6.2614,103200.0
2009-06-09 13:20:00,9.73,9.73,9.71,9.72,81600.0,6.2614,6.2614,6.2486,6.255,81600.0
2009-06-09 13:25:00,9.72,9.76,9.71,9.75,258400.0,6.255,6.2807,6.2486,6.2743,258400.0
2009-06-09 13:30:00,9.74,9.75,9.72,9.73,138500.0,6.2679,6.2743,6.255,6.2614,138500.0
2009-06-09 13:35:00,9.73,9.74,9.71,9.74,174100.0,6.2614,6.2679,6.2486,6.2679,174100.0
2009-06-09 13:40:00,9.74,9.76,9.72,9.73,216400.0,6.2679,6.2807,6.255,6.2614,216400.0
2009-06-09 13:45:00,9.74,9.74,9.73,9.73,23800.0,6.2679,6.2679,6.2614,6.2614,23800.0
2009-06-09 13:50:00,9.74,9.76,9.73,9.74,191800.0,6.2679,6.2807,6.2614,6.2679,191800.0
2009-06-09 13:55:00,9.75,9.77,9.74,9.77,140900.0,6.2743,6.2872,6.2679,6.2872,140900.0
2009-06-09 14:00:00,9.77,9.77,9.73,9.74,188300.0,6.2872,6.2872,6.2614,6.2679,188300.0
2009-06-09 14:05:00,9.75,9.76,9.72,9.75,221300.0,6.2743,6.2807,6.255,6.2743,221300.0
2009-06-09 14:10:00,9.75,9.76,9.74,9.75,69600.0,6.2743,6.2807,6.2679,6.2743,69600.0
2009-06-09 14:15:00,9.75,9.78,9.74,9.77,148600.0,6.2743,6.2936,6.2679,6.2872,148600.0
2009-06-09 14:20:00,9.77,9.77,9.74,9.77,152300.0,6.2872,6.2872,6.2679,6.2872,152300.0
2009-06-09 14:25:00,9.77,9.78,9.76,9.78,119000.0,6.2872,6.2936,6.2807,6.2936,119000.0
2009-06-09 14:30:00,9.78,9.8,9.77,9.78,438100.0,6.2936,6.3065,6.2872,6.2936,438100.0
2009-06-09 14:35:00,9.79,9.79,9.77,9.78,121800.0,6.3,6.3,6.2872,6.2936,121800.0
2009-06-09 14:40:00,9.78,9.8,9.78,9.78,238500.0,6.2936,6.3065,6.2936,6.2936,238500.0
2009-06-09 14:45:00,9.78,9.79,9.76,9.77,194000.0,6.2936,6.3,6.2807,6.2872,194000.0
2009-06-09 14:50:00,9.77,9.8,9.76,9.79,175900.0,6.2872,6.3065,6.2807,6.3,175900.0
2009-06-09 14:55:00,9.79,9.83,9.78,9.83,272400.0,6.3,6.3258,6.2936,6.3258,272400.0
2009-06-09 15:00:00,9.83,9.86,9.82,9.82,293900.0,6.3258,6.3451,6.3193,6.3193,293900.0
2009-06-09 15:05:00,9.82,9.85,9.82,9.82,161600.0,6.3193,6.3387,6.3193,6.3193,161600.0
2009-06-09 15:10:00,9.83,9.89,9.78,9.89,694900.0,6.3258,6.3644,6.2936,6.3644,694900.0
2009-06-09 15:15:00,9.88,9.92,9.81,9.86,1467800.0,6.358,6.3837,6.3129,6.3451,1467800.0
2009-06-09 15:20:00,9.86,9.88,9.81,9.81,511900.0,6.3451,6.358,6.3129,6.3129,511900.0
2009-06-09 15:25:00,9.82,9.82,9.78,9.8,416500.0,6.3193,6.3193,6.2936,6.3065,416500.0
2009-06-09 15:30:00,9.79,9.83,9.77,9.81,356300.0,6.3,6.3258,6.2872,6.3129,356300.0
2009-06-09 15:35:00,9.81,9.83,9.8,9.8,258300.0,6.3129,6.3258,6.3065,6.3065,258300.0
2009-06-09 15:40:00,9.81,9.81,9.71,9.72,760700.0,6.3129,6.3129,6.2486,6.255,760700.0
2009-06-09 15:45:00,9.73,9.73,9.69,9.7,1472300.0,6.2614,6.2614,6.2357,6.2421,1472300.0
2009-06-09 15:50:00,9.7,9.74,9.68,9.72,2165900.0,6.2421,6.2679,6.2293,6.255,2165900.0
2009-06-09 15:55:00,9.71,9.75,9.71,9.74,653500.0,6.2486,6.2743,6.2486,6.2679,653500.0
2009-06-10 09:30:00,9.92,9.92,9.8,9.8,489600.0,6.3837,6.3837,6.3065,6.3065,489600.0
2009-06-10 09:35:00,9.81,9.81,9.7,9.74,559800.0,6.3129,6.3129,6.2421,6.2679,559800.0
2009-06-10 09:40:00,9.73,9.73,9.67,9.72,411100.0,6.2614,6.2614,6.2228,6.255,411100.0
2009-06-10 09:45:00,9.72,9.72,9.68,9.68,274300.0,6.255,6.255,6.2293,6.2293,274300.0
2009-06-10 09:50:00,9.69,9.69,9.6,9.64,595100.0,6.2357,6.2357,6.1778,6.2035,595100.0
2009-06-10 09:55:00,9.64,9.71,9.62,9.69,303200.0,6.2035,6.2486,6.1906,6.2357,303200.0
2009-06-10 10:00:00,9.7,9.71,9.61,9.61,377400.0,6.2421,6.2486,6.1842,6.1842,377400.0
2009-06-10 10:05:00,9.61,9.71,9.61,9.68,624000.0,6.1842,6.2486,6.1842,6.2293,624000.0
2009-06-10 10:10:00,9.67,9.73,9.63,9.63,441800.0,6.2228,6.2614,6.1971,6.1971,441800.0
2009-06-10 10:15:00,9.63,9.67,9.61,9.63,328100.0,6.1971,6.2228,6.1842,6.1971,328100.0
2009-06-10 10:20:00,9.64,9.66,9.61,9.63,241600.0,6.2035,6.2164,6.1842,6.1971,241600.0
2009-06-10 10:25:00,9.62,9.64,9.62,9.63,158900.0,6.1906,6.2035,6.1906,6.1971,158900.0
2009-06-10 10:30:00,9.64,9.67,9.63,9.66,251600.0,6.2035,6.2228,6.1971,6.2164,251600.0
2009-06-10 10:35:00,9.65,9.67,9.64,9.64,145900.0,6.2099,6.2228,6.2035,6.2035,145900.0
2009-06-10 10:40:00,9.64,9.66,9.63,9.65,141600.0,6.2035,6.2164,6.1971,6.2099,141600.0
2009-06-10 10:45:00,9.64,9.65,9.62,9.64,226000.0,6.2035,6.2099,6.1906,6.2035,226000.0
2009-06-10 10:50:00,9.64,9.65,9.63,9.64,279900.0,6.2035,6.2099,6.1971,6.2035,279900.0
2009-06-10 10:55:00,9.64,9.66,9.63,9.65,145800.0,6.2035,6.2164,6.1971,6.2099,145800.0
2009-06-10 11:00:00,9.65,9.65,9.61,9.62,372000.0,6.2099,6.2099,6.1842,6.1906,372000.0
2009-06-10 11:05:00,9.62,9.64,9.61,9.61,162800.0,6.1906,6.2035,6.1842,6.1842,162800.0
2009-06-10 11:10:00,9.61,9.63,9.6,9.61,289900.0,6.1842,6.1971,6.1778,6.1842,289900.0
2009-06-10 11:15:00,9.61,9.61,9.6,9.6,175900.0,6.1842,6.1842,6.1778,6.1778,175900.0
2009-06-10 11:20:00,9.6,9.62,9.56,9.59,459700.0,6.1778,6.1906,6.152,6.1713,459700.0
2009-06-10 11:25:00,9.6,9.63,9.59,9.61,197000.0,6.1778,6.1971,6.1713,6.1842,197000.0
2009-06-10 11:30:00,9.6,9.62,9.6,9.61,88300.0,6.1778,6.1906,6.1778,6.1842,88300.0
2009-06-10 11:35:00,9.61,9.61,9.6,9.6,89500.0,6.1842,6.1842,6.1778,6.1778,89500.0
2009-06-10 11:40:00,9.61,9.61,9.58,9.59,127700.0,6.1842,6.1842,6.1649,6.1713,127700.0
2009-06-10 11:45:00,9.59,9.6,9.56,9.59,192300.0,6.1713,6.1778,6.152,6.1713,192300.0
2009-06-10 11:50:00,9.59,9.59,9.57,9.58,114600.0,6.1713,6.1713,6.1585,6.1649,114600.0
2009-06-10 11:55:00,9.58,9.6,9.57,9.59,125800.0,6.1649,6.1778,6.1585,6.1713,125800.0
2009-06-10 12:00:00,9.59,9.6,9.58,9.6,131800.0,6.1713,6.1778,6.1649,6.1778,131800.0
2009-06-10 12:05:00,9.59,9.6,9.58,9.58,124500.0,6.1713,6.1778,6.1649,6.1649,124500.0
2009-06-10 12:10:00,9.59,9.59,9.57,9.58,236500.0,6.1713,6.1713,6.1585,6.1649,236500.0
2009-06-10 12:15:00,9.58,9.64,9.57,9.64,426500.0,6.1649,6.2035,6.1585,6.2035,426500.0
2009-06-10 12:20:00,9.63,9.63,9.58,9.58,279700.0,6.1971,6.1971,6.1649,6.1649,279700.0
2009-06-10 12:25:00,9.58,9.63,9.58,9.62,163900.0,6.1649,6.1971,6.1649,6.1906,163900.0
2009-06-10 12:30:00,9.63,9.63,9.6,9.6,82900.0,6.1971,6.1971,6.1778,6.1778,82900.0
2009-06-10 12:35:00,9.6,9.61,9.6,9.61,68200.0,6.1778,6.1842,6.1778,6.1842,68200.0
2009-06-10 12:40:00,9.6,9.61,9.57,9.58,199400.0,6.1778,6.1842,6.1585,6.1649,199400.0
2009-06-10 12:45:00,9.59,9.59,9.58,9.58,86900.0,6.1713,6.1713,6.1649,6.1649,86900.0
2009-06-10 12:50:00,9.59,9.59,9.57,9.58,140500.0,6.1713,6.1713,6.1585,6.1649,140500.0
2009-06-10 12:55:00,9.58,9.58,9.56,9.57,104600.0,6.1649,6.1649,6.152,6.1585,104600.0
2009-06-10 13:00:00,9.58,9.58,9.55,9.55,180300.0,6.1649,6.1649,6.1456,6.1456,180300.0
2009-06-10 13:05:00,9.55,9.56,9.51,9.52,380900.0,6.1456,6.152,6.1199,6.1263,380900.0
2009-06-10 13:10:00,9.52,9.55,9.52,9.55,140200.0,6.1263,6.1456,6.1263,6.1456,140200.0
2009-06-10 13:15:00,9.55,9.55,9.53,9.54,89900.0,6.1456,6.1456,6.1327,6.1392,89900.0
2009-06-10 13:20:00,9.54,9.54,9.5,9.51,290100.0,6.1392,6.1392,6.1134,6.1199,290100.0
2009-06-10 13:25:00,9.5,9.53,9.5,9.51,552800.0,6.1134,6.1327,6.1134,6.1199,552800.0
2009-06-10 13:30:00,9.5,9.51,9.48,9.49,282900.0,6.1134,6.1199,6.1005,6.107,282900.0
2009-06-10 13:35:00,9.48,9.49,9.41,9.43,392800.0,6.1005,6.107,6.0555,6.0684,392800.0
2009-06-10 13:40:00,9.43,9.45,9.41,9.41,273600.0,6.0684,6.0812,6.0555,6.0555,273600.0
2009-06-10 13:45:00,9.41,9.44,9.41,9.43,202700.0,6.0555,6.0748,6.0555,6.0684,202700.0
2009-06-10 13:50:00,9.43,9.46,9.42,9.43,214400.0,6.0684,6.0877,6.0619,6.0684,214400.0
2009-06-10 13:55:00,9.42,9.45,9.42,9.45,164500.0,6.0619,6.0812,6.0619,6.0812,164500.0
2009-06-10 14:00:00,9.45,9.45,9.41,9.44,229700.0,6.0812,6.0812,6.0555,6.0748,229700.0
2009-06-10 14:05:00,9.44,9.49,9.4,9.44,355900.0,6.0748,6.107,6.0491,6.0748,355900.0
2009-06-10 14:10:00,9.45,9.53,9.44,9.51,303600.0,6.0812,6.1327,6.0748,6.1199,303600.0
2009-06-10 14:15:00,9.5,9.51,9.49,9.51,92000.0,6.1134,6.1199,6.107,6.1199,92000.0
2009-06-10 14:20:00,9.51,9.57,9.51,9.52,152400.0,6.1199,6.1585,6.1199,6.1263,152400.0
2009-06-10 14:25:00,9.52,9.53,9.5,9.51,140000.0,6.1263,6.1327,6.1134,6.1199,140000.0
2009-06-10 14:30:00,9.52,9.54,9.5,9.52,130800.0,6.1263,6.1392,6.1134,6.1263,130800.0
2009-06-10 14:35:00,9.52,9.56,9.52,9.56,135500.0,6.1263,6.152,6.1263,6.152,135500.0
2009-06-10 14:40:00,9.55,9.55,9.52,9.53,124700.0,6.1456,6.1456,6.1263,6.1327,124700.0
2009-06-10 14:45:00,9.53,9.54,9.51,9.53,196600.0,6.1327,6.1392,6.1199,6.1327,196600.0
2009-06-10 14:50:00,9.52,9.53,9.47,9.51,235300.0,6.1263,6.1327,6.0941,6.1199,235300.0
2009-06-10 14:55:00,9.52,9.53,9.5,9.52,106100.0,6.1263,6.1327,6.1134,6.1263,106100.0
2009-06-10 15:00:00,9.52,9.52,9.5,9.5,80400.0,6.1263,6.1263,6.1134,6.1134,80400.0
2009-06-10 15:05:00,9.5,9.51,9.46,9.48,160800.0,6.1134,6.1199,6.0877,6.1005,160800.0
2009-06-10 15:10:00,9.47,9.5,9.46,9.47,118000.0,6.0941,6.1134,6.0877,6.0941,118000.0
2009-06-10 15:15:00,9.46,9.49,9.43,9.48,207300.0,6.0877,6.107,6.0684,6.1005,207300.0
2009-06-10 15:20:00,9.48,9.5,9.46,9.49,132200.0,6.1005,6.1134,6.0877,6.107,132200.0
2009-06-10 15:25:00,9.48,9.48,9.43,9.45,219600.0,6.1005,6.1005,6.0684,6.0812,219600.0
2009-06-10 15:30:00,9.45,9.51,9.45,9.5,179800.0,6.0812,6.1199,6.0812,6.1134,179800.0
2009-06-10 15:35:00,9.49,9.53,9.48,9.5,233600.0,6.107,6.1327,6.1005,6.1134,233600.0
2009-06-10 15:40:00,9.5,9.54,9.48,9.54,228200.0,6.1134,6.1392,6.1005,6.1392,228200.0
2009-06-10 15:45:00,9.53,9.54,9.5,9.51,157400.0,6.1327,6.1392,6.1134,6.1199,157400.0
2009-06-10 15:50:00,9.52,9.52,9.49,9.5,273700.0,6.1263,6.1263,6.107,6.1134,273700.0
2009-06-10 15:55:00,9.5,9.51,9.48,9.49,440400.0,6.1134,6.1199,6.1005,6.107,440400.0
2009-06-11 09:30:00,9.44,9.52,9.44,9.48,345800.0,6.0748,6.1263,6.0748,6.1005,345800.0
2009-06-11 09:35:00,9.49,9.51,9.25,9.34,742700.0,6.107,6.1199,5.9525,6.0105,742700.0
2009-06-11 09:40:00,9.34,9.35,9.32,9.35,216000.0,6.0105,6.0169,5.9976,6.0169,216000.0
2009-06-11 09:45:00,9.35,9.5,9.35,9.45,596400.0,6.0169,6.1134,6.0169,6.0812,596400.0
2009-06-11 09:50:00,9.45,9.46,9.4,9.43,350700.0,6.0812,6.0877,6.0491,6.0684,350700.0
2009-06-11 09:55:00,9.43,9.44,9.41,9.43,296300.0,6.0684,6.0748,6.0555,6.0684,296300.0
2009-06-11 10:00:00,9.42,9.46,9.4,9.45,281300.0,6.0619,6.0877,6.0491,6.0812,281300.0
2009-06-11 10:05:00,9.45,9.58,9.44,9.57,526300.0,6.0812,6.1649,6.0748,6.1585,526300.0
2009-06-11 10:10:00,9.56,9.71,9.55,9.71,920100.0,6.152,6.2486,6.1456,6.2486,920100.0
2009-06-11 10:15:00,9.71,9.74,9.66,9.66,619700.0,6.2486,6.2679,6.2164,6.2164,619700.0
2009-06-11 10:20:00,9.66,9.69,9.59,9.64,690400.0,6.2164,6.2357,6.1713,6.2035,690400.0
2009-06-11 10:25:00,9.64,9.67,9.6,9.66,269400.0,6.2035,6.2228,6.1778,6.2164,269400.0
2009-06-11 10:30:00,9.66,9.66,9.57,9.57,226200.0,6.2164,6.2164,6.1585,6.1585,226200.0
2009-06-11 10:35:00,9.57,9.63,9.57,9.62,259200.0,6.1585,6.1971,6.1585,6.1906,259200.0
2009-06-11 10:40:00,9.61,9.63,9.59,9.6,213400.0,6.1842,6.1971,6.1713,6.1778,213400.0
2009-06-11 10:45:00,9.6,9.61,9.56,9.61,185300.0,6.1778,6.1842,6.152,6.1842,185300.0
2009-06-11 10:50:00,9.6,9.63,9.51,9.51,256200.0,6.1778,6.1971,6.1199,6.1199,256200.0
2009-06-11 10:55:00,9.51,9.52,9.43,9.45,286700.0,6.1199,6.1263,6.0684,6.0812,286700.0
2009-06-11 11:00:00,9.45,9.47,9.4,9.44,413500.0,6.0812,6.0941,6.0491,6.0748,413500.0
2009-06-11 11:05:00,9.43,9.46,9.41,9.42,204200.0,6.0684,6.0877,6.0555,6.0619,204200.0
2009-06-11 11:10:00,9.41,9.45,9.41,9.45,295300.0,6.0555,6.0812,6.0555,6.0812,295300.0
2009-06-11 11:15:00,9.45,9.5,9.44,9.5,230100.0,6.0812,6.1134,6.0748,6.1134,230100.0
2009-06-11 11:20:00,9.5,9.5,9.47,9.48,123200.0,6.1134,6.1134,6.0941,6.1005,123200.0
2009-06-11 11:25:00,9.48,9.49,9.43,9.46,188700.0,6.1005,6.107,6.0684,6.0877,188700.0
2009-06-11 11:30:00,9.45,9.46,9.38,9.4,305300.0,6.0812,6.0877,6.0362,6.0491,305300.0
2009-06-11 11:35:00,9.39,9.4,9.35,9.38,275200.0,6.0426,6.0491,6.0169,6.0362,275200.0
2009-06-11 11:40:00,9.38,9.4,9.35,9.37,237400.0,6.0362,6.0491,6.0169,6.0298,237400.0
2009-06-11 11:45:00,9.36,9.36,9.33,9.34,191800.0,6.0233,6.0233,6.004,6.0105,191800.0
2009-06-11 11:50:00,9.34,9.35,9.33,9.35,152100.0,6.0105,6.0169,6.004,6.0169,152100.0
2009-06-11 11:55:00,9.35,9.35,9.31,9.32,307200.0,6.0169,6.0169,5.9912,5.9976,307200.0
2009-06-11 12:00:00,9.31,9.32,9.27,9.29,426400.0,5.9912,5.9976,5.9654,5.9783,426400.0
2009-06-11 12:05:00,9.3,9.31,9.25,9.27,383900.0,5.9847,5.9912,5.9525,5.9654,383900.0
2009-06-11 12:10:00,9.27,9.29,9.25,9.27,276400.0,5.9654,5.9783,5.9525,5.9654,276400.0
2009-06-11 12:15:00,9.28,9.32,9.27,9.32,164200.0,5.9718,5.9976,5.9654,5.9976,164200.0
2009-06-11 12:20:00,9.32,9.36,9.32,9.34,116200.0,5.9976,6.0233,5.9976,6.0105,116200.0
2009-06-11 12:25:00,9.34,9.34,9.28,9.32,141500.0,6.0105,6.0105,5.9718,5.9976,141500.0
2009-06-11 12:30:00,9.31,9.36,9.31,9.36,125500.0,5.9912,6.0233,5.9912,6.0233,125500.0
2009-06-11 12:35:00,9.36,9.36,9.33,9.34,141100.0,6.0233,6.0233,6.004,6.0105,141100.0
2009-06-11 12:40:00,9.34,9.35,9.31,9.35,104200.0,6.0105,6.0169,5.9912,6.0169,104200.0
2009-06-11 12:45:00,9.35,9.38,9.35,9.35,177100.0,6.0169,6.0362,6.0169,6.0169,177100.0
2009-06-11 12:50:00,9.36,9.36,9.31,9.34,236000.0,6.0233,6.0233,5.9912,6.0105,236000.0
2009-06-11 12:55:00,9.34,9.36,9.34,9.35,61200.0,6.0105,6.0233,6.0105,6.0169,61200.0
2009-06-11 13:00:00,9.34,9.39,9.32,9.33,245500.0,6.0105,6.0426,5.9976,6.004,245500.0
2009-06-11 13:05:00,9.33,9.33,9.27,9.28,307400.0,6.004,6.004,5.9654,5.9718,307400.0
2009-06-11 13:10:00,9.28,9.34,9.28,9.3,166200.0,5.9718,6.0105,5.9718,5.9847,166200.0
2009-06-11 13:15:00,9.3,9.33,9.3,9.32,186200.0,5.9847,6.004,5.9847,5.9976,186200.0
2009-06-11 13:20:00,9.33,9.41,9.31,9.37,400700.0,6.004,6.0555,5.9912,6.0298,400700.0
2009-06-11 13:25:00,9.36,9.38,9.35,9.36,262900.0,6.0233,6.0362,6.0169,6.0233,262900.0
2009-06-11 13:30:00,9.36,9.36,9.3,9.33,565500.0,6.0233,6.0233,5.9847,6.004,565500.0
2009-06-11 13:35:00,9.33,9.33,9.29,9.3,177400.0,6.004,6.004,5.9783,5.9847,177400.0
2009-06-11 13:40:00,9.29,9.34,9.29,9.34,154700.0,5.9783,6.0105,5.9783,6.0105,154700.0
2009-06-11 13:45:00,9.33,9.34,9.29,9.3,209300.0,6.004,6.0105,5.9783,5.9847,209300.0
2009-06-11 13:50:00,9.3,9.3,9.29,9.29,191900.0,5.9847,5.9847,5.9783,5.9783,191900.0
2009-06-11 13:55:00,9.3,9.3,9.29,9.29,111000.0,5.9847,5.9847,5.9783,5.9783,111000.0
2009-06-11 14:00:00,9.29,9.3,9.28,9.28,268500.0,5.9783,5.9847,5.9718,5.9718,268500.0
2009-06-11 14:05:00,9.28,9.31,9.28,9.29,326200.0,5.9718,5.9912,5.9718,5.9783,326200.0
2009-06-11 14:10:00,9.28,9.3,9.28,9.3,168500.0,5.9718,5.9847,5.9718,5.9847,168500.0
2009-06-11 14:15:00,9.3,9.3,9.27,9.3,331300.0,5.9847,5.9847,5.9654,5.9847,331300.0
2009-06-11 14:20:00,9.3,9.3,9.27,9.29,178200.0,5.9847,5.9847,5.9654,5.9783,178200.0
2009-06-11 14:25:00,9.28,9.3,9.27,9.3,91500.0,5.9718,5.9847,5.9654,5.9847,91500.0
2009-06-11 14:30:00,9.3,9.31,9.27,9.29,181900.0,5.9847,5.9912,5.9654,5.9783,181900.0
2009-06-11 14:35:00,9.29,9.29,9.25,9.26,258700.0,5.9783,5.9783,5.9525,5.959,258700.0
2009-06-11 14:40:00,9.26,9.27,9.25,9.26,155600.0,5.959,5.9654,5.9525,5.959,155600.0
2009-06-11 14:45:00,9.27,9.28,9.25,9.27,119900.0,5.9654,5.9718,5.9525,5.9654,119900.0
2009-06-11 14:50:00,9.27,9.29,9.26,9.28,157700.0,5.9654,5.9783,5.959,5.9718,157700.0
2009-06-11 14:55:00,9.29,9.31,9.28,9.3,266300.0,5.9783,5.9912,5.9718,5.9847,266300.0
2009-06-11 15:00:00,9.3,9.31,9.26,9.29,349700.0,5.9847,5.9912,5.959,5.9783,349700.0
2009-06-11 15:05:00,9.3,9.32,9.28,9.29,228000.0,5.9847,5.9976,5.9718,5.9783,228000.0
2009-06-11 15:10:00,9.29,9.31,9.27,9.3,270700.0,5.9783,5.9912,5.9654,5.9847,270700.0
2009-06-11 15:15:00,9.3,9.31,9.29,9.3,239700.0,5.9847,5.9912,5.9783,5.9847,239700.0
2009-06-11 15:20:00,9.31,9.31,9.26,9.28,226400.0,5.9912,5.9912,5.959,5.9718,226400.0
2009-06-11 15:25:00,9.27,9.28,9.25,9.25,210400.0,5.9654,5.9718,5.9525,5.9525,210400.0
2009-06-11 15:30:00,9.25,9.28,9.21,9.25,492900.0,5.9525,5.9718,5.9268,5.9525,492900.0
2009-06-11 15:35:00,9.25,9.28,9.24,9.28,244600.0,5.9525,5.9718,5.9461,5.9718,244600.0
2009-06-11 15:40:00,9.27,9.32,9.25,9.25,480000.0,5.9654,5.9976,5.9525,5.9525,480000.0
2009-06-11 15:45:00,9.26,9.31,9.25,9.27,357200.0,5.959,5.9912,5.9525,5.9654,357200.0
2009-06-11 15:50:00,9.26,9.29,9.25,9.26,322400.0,5.959,5.9783,5.9525,5.959,322400.0
2009-06-11 15:55:00,9.26,9.27,9.22,9.25,539500.0,5.959,5.9654,5.9332,5.9525,539500.0
2009-06-12 09:30:00,9.13,9.23,8.98,8.98,1640100.0,5.8753,5.9397,5.7788,5.7788,1640100.0
2009-06-12 09:35:00,8.99,8.99,8.9,8.98,874500.0,5.7852,5.7852,5.7273,5.7788,874500.0
2009-06-12 09:40:00,8.98,8.98,8.92,8.93,603800.0,5.7788,5.7788,5.7402,5.7466,603800.0
2009-06-12 09:45:00,8.92,8.93,8.85,8.85,910000.0,5.7402,5.7466,5.6951,5.6951,910000.0
2009-06-12 09:50:00,8.86,8.86,8.81,8.84,985000.0,5.7016,5.7016,5.6694,5.6887,985000.0
2009-06-12 09:55:00,8.84,8.94,8.83,8.92,707600.0,5.6887,5.753,5.6823,5.7402,707600.0
2009-06-12 10:00:00,8.92,8.94,8.85,8.87,464500.0,5.7402,5.753,5.6951,5.708,464500.0
2009-06-12 10:05:00,8.87,8.88,8.85,8.85,252800.0,5.708,5.7144,5.6951,5.6951,252800.0
2009-06-12 10:10:00,8.85,8.92,8.85,8.91,521900.0,5.6951,5.7402,5.6951,5.7337,521900.0
2009-06-12 10:15:00,8.92,9.02,8.91,8.99,493200.0,5.7402,5.8045,5.7337,5.7852,493200.0
2009-06-12 10:20:00,9.0,9.02,8.97,8.97,457900.0,5.7917,5.8045,5.7724,5.7724,457900.0
2009-06-12 10:25:00,8.96,8.97,8.91,8.91,306100.0,5.7659,5.7724,5.7337,5.7337,306100.0
2009-06-12 10:30:00,8.91,8.93,8.9,8.92,170100.0,5.7337,5.7466,5.7273,5.7402,170100.0
2009-06-12 10:35:00,8.92,8.97,8.92,8.96,347300.0,5.7402,5.7724,5.7402,5.7659,347300.0
2009-06-12 10:40:00,8.97,8.98,8.92,8.97,429000.0,5.7724,5.7788,5.7402,5.7724,429000.0
2009-06-12 10:45:00,8.97,9.0,8.95,8.98,431600.0,5.7724,5.7917,5.7595,5.7788,431600.0
2009-06-12 10:50:00,8.98,9.0,8.94,9.0,330700.0,5.7788,5.7917,5.753,5.7917,330700.0
2009-06-12 10:55:00,8.99,9.0,8.95,8.95,152000.0,5.7852,5.7917,5.7595,5.7595,152000.0
2009-06-12 11:00:00,8.95,8.97,8.91,8.92,329300.0,5.7595,5.7724,5.7337,5.7402,329300.0
2009-06-12 11:05:00,8.91,8.92,8.9,8.91,168700.0,5.7337,5.7402,5.7273,5.7337,168700.0
2009-06-12 11:10:00,8.91,8.93,8.91,8.91,107400.0,5.7337,5.7466,5.7337,5.7337,107400.0
2009-06-12 11:15:00,8.91,8.92,8.88,8.89,295200.0,5.7337,5.7402,5.7144,5.7209,295200.0
2009-06-12 11:20:00,8.89,8.89,8.88,8.88,171800.0,5.7209,5.7209,5.7144,5.7144,171800.0
2009-06-12 11:25:00,8.89,8.89,8.86,8.87,157900.0,5.7209,5.7209,5.7016,5.708,157900.0
2009-06-12 11:30:00,8.86,8.88,8.85,8.87,187900.0,5.7016,5.7144,5.6951,5.708,187900.0
2009-06-12 11:35:00,8.87,8.89,8.87,8.88,181400.0,5.708,5.7209,5.708,5.7144,181400.0
2009-06-12 11:40:00,8.89,8.89,8.88,8.89,197500.0,5.7209,5.7209,5.7144,5.7209,197500.0
2009-06-12 11:45:00,8.89,8.9,8.87,8.88,262000.0,5.7209,5.7273,5.708,5.7144,262000.0
2009-06-12 11:50:00,8.88,8.89,8.87,8.88,135200.0,5.7144,5.7209,5.708,5.7144,135200.0
2009-06-12 11:55:00,8.88,8.88,8.87,8.88,78800.0,5.7144,5.7144,5.708,5.7144,78800.0
2009-06-12 12:00:00,8.87,8.88,8.85,8.86,167100.0,5.708,5.7144,5.6951,5.7016,167100.0
2009-06-12 12:05:00,8.85,8.86,8.85,8.86,279900.0,5.6951,5.7016,5.6951,5.7016,279900.0
2009-06-12 12:10:00,8.86,8.86,8.85,8.85,102600.0,5.7016,5.7016,5.6951,5.6951,102600.0
2009-06-12 12:15:00,8.86,8.86,8.85,8.85,81200.0,5.7016,5.7016,5.6951,5.6951,81200.0
2009-06-12 12:20:00,8.86,8.86,8.85,8.85,116000.0,5.7016,5.7016,5.6951,5.6951,116000.0
2009-06-12 12:25:00,8.86,8.86,8.85,8.86,74800.0,5.7016,5.7016,5.6951,5.7016,74800.0
2009-06-12 12:30:00,8.85,8.86,8.84,8.84,217600.0,5.6951,5.7016,5.6887,5.6887,217600.0
2009-06-12 12:35:00,8.85,8.85,8.83,8.84,219500.0,5.6951,5.6951,5.6823,5.6887,219500.0
2009-06-12 12:40:00,8.84,8.84,8.83,8.84,96700.0,5.6887,5.6887,5.6823,5.6887,96700.0
2009-06-12 12:45:00,8.83,8.86,8.83,8.85,118600.0,5.6823,5.7016,5.6823,5.6951,118600.0
2009-06-12 12:50:00,8.85,8.88,8.81,8.81,282400.0,5.6951,5.7144,5.6694,5.6694,282400.0
2009-06-12 12:55:00,8.82,8.85,8.81,8.82,319600.0,5.6758,5.6951,5.6694,5.6758,319600.0
2009-06-12 13:00:00,8.83,8.83,8.82,8.82,96700.0,5.6823,5.6823,5.6758,5.6758,96700.0
2009-06-12 13:05:00,8.82,8.83,8.8,8.81,462200.0,5.6758,5.6823,5.663,5.6694,462200.0
2009-06-12 13:10:00,8.8,8.83,8.8,8.83,102600.0,5.663,5.6823,5.663,5.6823,102600.0
2009-06-12 13:15:00,8.83,8.89,8.82,8.89,138400.0,5.6823,5.7209,5.6758,5.7209,138400.0
2009-06-12 13:20:00,8.89,8.91,8.88,8.89,150000.0,5.7209,5.7337,5.7144,5.7209,150000.0
2009-06-12 13:25:00,8.9,8.9,8.88,8.88,63100.0,5.7273,5.7273,5.7144,5.7144,63100.0
2009-06-12 13:30:00,8.89,8.9,8.88,8.88,69900.0,5.7209,5.7273,5.7144,5.7144,69900.0
2009-06-12 13:35:00,8.88,8.89,8.88,8.88,35900.0,5.7144,5.7209,5.7144,5.7144,35900.0
2009-06-12 13:40:00,8.88,8.9,8.88,8.88,84700.0,5.7144,5.7273,5.7144,5.7144,84700.0
2009-06-12 13:45:00,8.89,8.96,8.88,8.93,251600.0,5.7209,5.7659,5.7144,5.7466,251600.0
2009-06-12 13:50:00,8.93,8.96,8.93,8.95,206000.0,5.7466,5.7659,5.7466,5.7595,206000.0
2009-06-12 13:55:00,8.95,8.97,8.94,8.95,81000.0,5.7595,5.7724,5.753,5.7595,81000.0
2009-06-12 14:00:00,8.95,8.96,8.88,8.89,179400.0,5.7595,5.7659,5.7144,5.7209,179400.0
2009-06-12 14:05:00,8.89,8.91,8.88,8.89,137000.0,5.7209,5.7337,5.7144,5.7209,137000.0
2009-06-12 14:10:00,8.89,8.92,8.89,8.92,81900.0,5.7209,5.7402,5.7209,5.7402,81900.0
2009-06-12 14:15:00,8.91,8.92,8.91,8.92,49500.0,5.7337,5.7402,5.7337,5.7402,49500.0
2009-06-12 14:20:00,8.92,8.94,8.91,8.93,68100.0,5.7402,5.753,5.7337,5.7466,68100.0
2009-06-12 14:25:00,8.94,8.94,8.91,8.93,106000.0,5.753,5.753,5.7337,5.7466,106000.0
2009-06-12 14:30:00,8.93,8.96,8.92,8.96,67200.0,5.7466,5.7659,5.7402,5.7659,67200.0
2009-06-12 14:35:00,8.95,8.96,8.93,8.94,91800.0,5.7595,5.7659,5.7466,5.753,91800.0
2009-06-12 14:40:00,8.93,9.0,8.93,8.96,238700.0,5.7466,5.7917,5.7466,5.7659,238700.0
2009-06-12 14:45:00,8.97,8.99,8.96,8.99,135400.0,5.7724,5.7852,5.7659,5.7852,135400.0
2009-06-12 14:50:00,8.99,8.99,8.96,8.99,172600.0,5.7852,5.7852,5.7659,5.7852,172600.0
2009-06-12 14:55:00,8.98,8.99,8.97,8.99,155500.0,5.7788,5.7852,5.7724,5.7852,155500.0
2009-06-12 15:00:00,8.98,9.0,8.98,9.0,86100.0,5.7788,5.7917,5.7788,5.7917,86100.0
2009-06-12 15:05:00,9.0,9.01,8.98,9.0,310600.0,5.7917,5.7981,5.7788,5.7917,310600.0
2009-06-12 15:10:00,9.0,9.04,8.99,9.03,204000.0,5.7917,5.8174,5.7852,5.811,204000.0
2009-06-12 15:15:00,9.04,9.07,9.03,9.07,271800.0,5.8174,5.8367,5.811,5.8367,271800.0
2009-06-12 15:20:00,9.06,9.08,9.04,9.07,286700.0,5.8303,5.8431,5.8174,5.8367,286700.0
2009-06-12 15:25:00,9.07,9.09,9.04,9.07,190600.0,5.8367,5.8496,5.8174,5.8367,190600.0
2009-06-12 15:30:00,9.07,9.1,9.07,9.09,124000.0,5.8367,5.856,5.8367,5.8496,124000.0
2009-06-12 15:35:00,9.09,9.1,9.03,9.05,259600.0,5.8496,5.856,5.811,5.8238,259600.0
2009-06-12 15:40:00,9.05,9.05,9.04,9.05,132500.0,5.8238,5.8238,5.8174,5.8238,132500.0
2009-06-12 15:45:00,9.05,9.07,9.04,9.07,287100.0,5.8238,5.8367,5.8174,5.8367,287100.0
2009-06-12 15:50:00,9.07,9.09,9.05,9.05,247600.0,5.8367,5.8496,5.8238,5.8238,247600.0
2009-06-12 15:55:00,9.05,9.08,9.05,9.08,467600.0,5.8238,5.8431,5.8238,5.8431,467600.0
2009-06-15 09:30:00,8.83,8.85,8.53,8.62,1037100.0,5.6823,5.6951,5.4892,5.5471,1037100.0
2009-06-15 09:35:00,8.61,8.75,8.6,8.69,580800.0,5.5407,5.6308,5.5343,5.5922,580800.0
2009-06-15 09:40:00,8.69,8.74,8.66,8.71,463900.0,5.5922,5.6243,5.5729,5.605,463900.0
2009-06-15 09:45:00,8.71,8.71,8.55,8.55,930700.0,5.605,5.605,5.5021,5.5021,930700.0
2009-06-15 09:50:00,8.55,8.61,8.55,8.59,553400.0,5.5021,5.5407,5.5021,5.5278,553400.0
2009-06-15 09:55:00,8.6,8.67,8.59,8.67,355800.0,5.5343,5.5793,5.5278,5.5793,355800.0
2009-06-15 10:00:00,8.67,8.67,8.62,8.64,322900.0,5.5793,5.5793,5.5471,5.56,322900.0
2009-06-15 10:05:00,8.64,8.65,8.6,8.61,357300.0,5.56,5.5664,5.5343,5.5407,357300.0
2009-06-15 10:10:00,8.61,8.64,8.6,8.62,291400.0,5.5407,5.56,5.5343,5.5471,291400.0
2009-06-15 10:15:00,8.62,8.63,8.61,8.62,194300.0,5.5471,5.5536,5.5407,5.5471,194300.0
2009-06-15 10:20:00,8.62,8.65,8.61,8.65,458500.0,5.5471,5.5664,5.5407,5.5664,458500.0
2009-06-15 10:25:00,8.65,8.65,8.62,8.62,189500.0,5.5664,5.5664,5.5471,5.5471,189500.0
2009-06-15 10:30:00,8.62,8.63,8.54,8.55,570800.0,5.5471,5.5536,5.4956,5.5021,570800.0
2009-06-15 10:35:00,8.55,8.55,8.5,8.51,682400.0,5.5021,5.5021,5.4699,5.4763,682400.0
2009-06-15 10:40:00,8.51,8.52,8.49,8.49,654100.0,5.4763,5.4828,5.4635,5.4635,654100.0
2009-06-15 10:45:00,8.49,8.51,8.46,8.49,903400.0,5.4635,5.4763,5.4442,5.4635,903400.0
2009-06-15 10:50:00,8.48,8.49,8.42,8.43,721900.0,5.457,5.4635,5.4184,5.4249,721900.0
2009-06-15 10:55:00,8.43,8.44,8.33,8.33,931600.0,5.4249,5.4313,5.3605,5.3605,931600.0
2009-06-15 11:00:00,8.34,8.34,8.22,8.23,1514400.0,5.3669,5.3669,5.2897,5.2962,1514400.0
2009-06-15 11:05:00,8.24,8.28,8.2,8.21,1017500.0,5.3026,5.3283,5.2768,5.2833,1017500.0
2009-06-15 11:10:00,8.2,8.26,8.2,8.26,561500.0,5.2768,5.3155,5.2768,5.3155,561500.0
2009-06-15 11:15:00,8.26,8.28,8.12,8.14,1226800.0,5.3155,5.3283,5.2254,5.2382,1226800.0
2009-06-15 11:20:00,8.14,8.16,8.06,8.09,1143600.0,5.2382,5.2511,5.1868,5.2061,1143600.0
2009-06-15 11:25:00,8.08,8.16,8.05,8.15,980200.0,5.1996,5.2511,5.1803,5.2447,980200.0
2009-06-15 11:30:00,8.15,8.24,8.14,8.22,710700.0,5.2447,5.3026,5.2382,5.2897,710700.0
2009-06-15 11:35:00,8.22,8.26,8.2,8.22,426600.0,5.2897,5.3155,5.2768,5.2897,426600.0
2009-06-15 11:40:00,8.22,8.29,8.21,8.27,560200.0,5.2897,5.3348,5.2833,5.3219,560200.0
2009-06-15 11:45:00,8.27,8.27,8.23,8.26,269800.0,5.3219,5.3219,5.2962,5.3155,269800.0
2009-06-15 11:50:00,8.26,8.26,8.22,8.24,280300.0,5.3155,5.3155,5.2897,5.3026,280300.0
2009-06-15 11:55:00,8.23,8.24,8.2,8.21,177300.0,5.2962,5.3026,5.2768,5.2833,177300.0
2009-06-15 12:00:00,8.21,8.21,8.16,8.16,291700.0,5.2833,5.2833,5.2511,5.2511,291700.0
2009-06-15 12:05:00,8.16,8.17,8.1,8.11,696500.0,5.2511,5.2575,5.2125,5.2189,696500.0
2009-06-15 12:10:00,8.11,8.16,8.11,8.14,366700.0,5.2189,5.2511,5.2189,5.2382,366700.0
2009-06-15 12:15:00,8.13,8.15,8.1,8.1,472600.0,5.2318,5.2447,5.2125,5.2125,472600.0
2009-06-15 12:20:00,8.1,8.11,8.06,8.06,923900.0,5.2125,5.2189,5.1868,5.1868,923900.0
2009-06-15 12:25:00,8.06,8.1,8.02,8.03,1553300.0,5.1868,5.2125,5.161,5.1674,1553300.0
2009-06-15 12:30:00,8.03,8.11,8.02,8.11,808400.0,5.1674,5.2189,5.161,5.2189,808400.0
2009-06-15 12:35:00,8.11,8.14,8.1,8.12,303700.0,5.2189,5.2382,5.2125,5.2254,303700.0
2009-06-15 12:40:00,8.12,8.14,8.1,8.1,394200.0,5.2254,5.2382,5.2125,5.2125,394200.0
2009-06-15 12:45:00,8.1,8.11,8.06,8.08,338700.0,5.2125,5.2189,5.1868,5.1996,338700.0
2009-06-15 12:50:00,8.07,8.11,8.02,8.06,588800.0,5.1932,5.2189,5.161,5.1868,588800.0
2009-06-15 12:55:00,8.06,8.07,8.03,8.03,558900.0,5.1868,5.1932,5.1674,5.1674,558900.0
2009-06-15 13:00:00,8.03,8.07,8.02,8.05,555500.0,5.1674,5.1932,5.161,5.1803,555500.0
2009-06-15 13:05:00,8.05,8.06,8.04,8.06,365400.0,5.1803,5.1868,5.1739,5.1868,365400.0
2009-06-15 13:10:00,8.06,8.1,8.05,8.07,361400.0,5.1868,5.2125,5.1803,5.1932,361400.0
2009-06-15 13:15:00,8.06,8.07,8.05,8.06,164700.0,5.1868,5.1932,5.1803,5.1868,164700.0
2009-06-15 13:20:00,8.05,8.06,8.05,8.06,237000.0,5.1803,5.1868,5.1803,5.1868,237000.0
2009-06-15 13:25:00,8.06,8.09,8.05,8.07,533600.0,5.1868,5.2061,5.1803,5.1932,533600.0
2009-06-15 13:30:00,8.07,8.08,8.05,8.07,244000.0,5.1932,5.1996,5.1803,5.1932,244000.0
2009-06-15 13:35:00,8.07,8.08,8.05,8.07,320300.0,5.1932,5.1996,5.1803,5.1932,320300.0
2009-06-15 13:40:00,8.07,8.07,8.06,8.06,179600.0,5.1932,5.1932,5.1868,5.1868,179600.0
2009-06-15 13:45:00,8.07,8.11,8.06,8.11,383100.0,5.1932,5.2189,5.1868,5.2189,383100.0
2009-06-15 13:50:00,8.11,8.11,8.04,8.04,545500.0,5.2189,5.2189,5.1739,5.1739,545500.0
2009-06-15 13:55:00,8.04,8.07,8.04,8.06,382500.0,5.1739,5.1932,5.1739,5.1868,382500.0
2009-06-15 14:00:00,8.07,8.08,8.04,8.07,488200.0,5.1932,5.1996,5.1739,5.1932,488200.0
2009-06-15 14:05:00,8.08,8.09,8.05,8.06,237900.0,5.1996,5.2061,5.1803,5.1868,237900.0
2009-06-15 14:10:00,8.05,8.06,8.05,8.05,96800.0,5.1803,5.1868,5.1803,5.1803,96800.0
2009-06-15 14:15:00,8.06,8.08,8.05,8.06,317700.0,5.1868,5.1996,5.1803,5.1868,317700.0
2009-06-15 14:20:00,8.07,8.1,8.05,8.09,434400.0,5.1932,5.2125,5.1803,5.2061,434400.0
2009-06-15 14:25:00,8.08,8.12,8.06,8.11,408300.0,5.1996,5.2254,5.1868,5.2189,408300.0
2009-06-15 14:30:00,8.11,8.12,8.07,8.09,271700.0,5.2189,5.2254,5.1932,5.2061,271700.0
2009-06-15 14:35:00,8.09,8.11,8.08,8.1,161800.0,5.2061,5.2189,5.1996,5.2125,161800.0
2009-06-15 14:40:00,8.1,8.12,8.06,8.08,552000.0,5.2125,5.2254,5.1868,5.1996,552000.0
2009-06-15 14:45:00,8.08,8.09,8.06,8.08,175000.0,5.1996,5.2061,5.1868,5.1996,175000.0
2009-06-15 14:50:00,8.09,8.09,8.05,8.07,501500.0,5.2061,5.2061,5.1803,5.1932,501500.0
2009-06-15 14:55:00,8.07,8.07,8.05,8.07,589800.0,5.1932,5.1932,5.1803,5.1932,589800.0
2009-06-15 15:00:00,8.07,8.07,8.03,8.03,690500.0,5.1932,5.1932,5.1674,5.1674,690500.0
2009-06-15 15:05:00,8.03,8.06,8.02,8.05,734500.0,5.1674,5.1868,5.161,5.1803,734500.0
2009-06-15 15:10:00,8.05,8.07,8.04,8.07,460300.0,5.1803,5.1932,5.1739,5.1932,460300.0
2009-06-15 15:15:00,8.07,8.07,8.04,8.05,540700.0,5.1932,5.1932,5.1739,5.1803,540700.0
2009-06-15 15:20:00,8.05,8.06,8.04,8.05,522000.0,5.1803,5.1868,5.1739,5.1803,522000.0
2009-06-15 15:25:00,8.04,8.05,8.01,8.02,781900.0,5.1739,5.1803,5.1546,5.161,781900.0
2009-06-15 15:30:00,8.01,8.05,8.01,8.04,806600.0,5.1546,5.1803,5.1546,5.1739,806600.0
2009-06-15 15:35:00,8.03,8.07,8.03,8.06,691500.0,5.1674,5.1932,5.1674,5.1868,691500.0
2009-06-15 15:40:00,8.07,8.07,8.05,8.07,490300.0,5.1932,5.1932,5.1803,5.1932,490300.0
2009-06-15 15:45:00,8.07,8.1,8.07,8.07,995000.0,5.1932,5.2125,5.1932,5.1932,995000.0
2009-06-15 15:50:00,8.07,8.08,8.05,8.07,887000.0,5.1932,5.1996,5.1803,5.1932,887000.0
2009-06-15 15:55:00,8.07,8.07,8.03,8.03,1223900.0,5.1932,5.1932,5.1674,5.1674,1223900.0
2009-06-16 09:30:00,8.22,8.35,8.16,8.33,1528100.0,5.2897,5.3734,5.2511,5.3605,1528100.0
2009-06-16 09:35:00,8.33,8.49,8.32,8.43,2147800.0,5.3605,5.4635,5.3541,5.4249,2147800.0
2009-06-16 09:40:00,8.43,8.6,8.43,8.6,2060300.0,5.4249,5.5343,5.4249,5.5343,2060300.0
2009-06-16 09:45:00,8.59,8.6,8.53,8.58,1150000.0,5.5278,5.5343,5.4892,5.5214,1150000.0
2009-06-16 09:50:00,8.58,8.59,8.42,8.46,1945100.0,5.5214,5.5278,5.4184,5.4442,1945100.0
2009-06-16 09:55:00,8.46,8.48,8.3,8.44,1738300.0,5.4442,5.457,5.3412,5.4313,1738300.0
2009-06-16 10:00:00,8.43,8.59,8.42,8.57,1287900.0,5.4249,5.5278,5.4184,5.5149,1287900.0
2009-06-16 10:05:00,8.58,8.68,8.52,8.55,1667900.0,5.5214,5.5857,5.4828,5.5021,1667900.0
2009-06-16 10:10:00,8.56,8.65,8.55,8.62,1145900.0,5.5085,5.5664,5.5021,5.5471,1145900.0
2009-06-16 10:15:00,8.62,8.72,8.61,8.67,1291100.0,5.5471,5.6115,5.5407,5.5793,1291100.0
2009-06-16 10:20:00,8.67,8.68,8.54,8.61,1459600.0,5.5793,5.5857,5.4956,5.5407,1459600.0
2009-06-16 10:25:00,8.61,8.65,8.58,8.64,544800.0,5.5407,5.5664,5.5214,5.56,544800.0
2009-06-16 10:30:00,8.65,8.74,8.64,8.72,847900.0,5.5664,5.6243,5.56,5.6115,847900.0
2009-06-16 10:35:00,8.72,8.82,8.67,8.81,1201700.0,5.6115,5.6758,5.5793,5.6694,1201700.0
2009-06-16 10:40:00,8.81,8.82,8.75,8.77,740500.0,5.6694,5.6758,5.6308,5.6437,740500.0
2009-06-16 10:45:00,8.77,8.79,8.73,8.79,722300.0,5.6437,5.6565,5.6179,5.6565,722300.0
2009-06-16 10:50:00,8.79,8.81,8.74,8.74,463800.0,5.6565,5.6694,5.6243,5.6243,463800.0
2009-06-16 10:55:00,8.74,8.77,8.71,8.75,339600.0,5.6243,5.6437,5.605,5.6308,339600.0
2009-06-16 11:00:00,8.75,8.84,8.74,8.84,496200.0,5.6308,5.6887,5.6243,5.6887,496200.0
2009-06-16 11:05:00,8.84,8.84,8.75,8.82,290900.0,5.6887,5.6887,5.6308,5.6758,290900.0
2009-06-16 11:10:00,8.81,8.86,8.81,8.85,550700.0,5.6694,5.7016,5.6694,5.6951,550700.0
2009-06-16 11:15:00,8.84,8.86,8.82,8.84,340400.0,5.6887,5.7016,5.6758,5.6887,340400.0
2009-06-16 11:20:00,8.84,8.85,8.76,8.79,391700.0,5.6887,5.6951,5.6372,5.6565,391700.0
2009-06-16 11:25:00,8.79,8.81,8.73,8.79,402000.0,5.6565,5.6694,5.6179,5.6565,402000.0
2009-06-16 11:30:00,8.79,8.82,8.77,8.8,381100.0,5.6565,5.6758,5.6437,5.663,381100.0
2009-06-16 11:35:00,8.79,8.83,8.77,8.83,225000.0,5.6565,5.6823,5.6437,5.6823,225000.0
2009-06-16 11:40:00,8.82,8.84,8.78,8.8,626000.0,5.6758,5.6887,5.6501,5.663,626000.0
2009-06-16 11:45:00,8.8,8.81,8.72,8.73,606300.0,5.663,5.6694,5.6115,5.6179,606300.0
2009-06-16 11:50:00,8.73,8.74,8.66,8.71,534000.0,5.6179,5.6243,5.5729,5.605,534000.0
2009-06-16 11:55:00,8.7,8.71,8.63,8.63,239100.0,5.5986,5.605,5.5536,5.5536,239100.0
2009-06-16 12:00:00,8.62,8.63,8.56,8.56,410800.0,5.5471,5.5536,5.5085,5.5085,410800.0
2009-06-16 12:05:00,8.56,8.57,8.51,8.52,470000.0,5.5085,5.5149,5.4763,5.4828,470000.0
2009-06-16 12:10:00,8.51,8.59,8.51,8.56,299300.0,5.4763,5.5278,5.4763,5.5085,299300.0
2009-06-16 12:15:00,8.56,8.57,8.52,8.53,116400.0,5.5085,5.5149,5.4828,5.4892,116400.0
2009-06-16 12:20:00,8.53,8.56,8.52,8.56,126900.0,5.4892,5.5085,5.4828,5.5085,126900.0
2009-06-16 12:25:00,8.56,8.63,8.55,8.6,199100.0,5.5085,5.5536,5.5021,5.5343,199100.0
2009-06-16 12:30:00,8.61,8.61,8.52,8.56,255500.0,5.5407,5.5407,5.4828,5.5085,255500.0
2009-06-16 12:35:00,8.56,8.56,8.47,8.48,474000.0,5.5085,5.5085,5.4506,5.457,474000.0
2009-06-16 12:40:00,8.48,8.49,8.43,8.46,351400.0,5.457,5.4635,5.4249,5.4442,351400.0
2009-06-16 12:45:00,8.45,8.46,8.33,8.33,505900.0,5.4377,5.4442,5.3605,5.3605,505900.0
2009-06-16 12:50:00,8.33,8.36,8.3,8.34,713600.0,5.3605,5.3798,5.3412,5.3669,713600.0
2009-06-16 12:55:00,8.34,8.34,8.28,8.28,475200.0,5.3669,5.3669,5.3283,5.3283,475200.0
2009-06-16 13:00:00,8.28,8.29,8.18,8.22,658200.0,5.3283,5.3348,5.264,5.2897,658200.0
2009-06-16 13:05:00,8.21,8.28,8.2,8.28,432200.0,5.2833,5.3283,5.2768,5.3283,432200.0
2009-06-16 13:10:00,8.28,8.32,8.27,8.29,615400.0,5.3283,5.3541,5.3219,5.3348,615400.0
2009-06-16 13:15:00,8.3,8.3,8.25,8.26,349700.0,5.3412,5.3412,5.309,5.3155,349700.0
2009-06-16 13:20:00,8.25,8.3,8.25,8.26,293700.0,5.309,5.3412,5.309,5.3155,293700.0
2009-06-16 13:25:00,8.26,8.3,8.25,8.28,331200.0,5.3155,5.3412,5.309,5.3283,331200.0
2009-06-16 13:30:00,8.27,8.33,8.26,8.32,518200.0,5.3219,5.3605,5.3155,5.3541,518200.0
2009-06-16 13:35:00,8.33,8.33,8.26,8.29,229900.0,5.3605,5.3605,5.3155,5.3348,229900.0
2009-06-16 13:40:00,8.29,8.35,8.27,8.35,356800.0,5.3348,5.3734,5.3219,5.3734,356800.0
2009-06-16 13:45:00,8.35,8.38,8.33,8.37,263500.0,5.3734,5.3927,5.3605,5.3862,263500.0
2009-06-16 13:50:00,8.37,8.39,8.33,8.34,237000.0,5.3862,5.3991,5.3605,5.3669,237000.0
2009-06-16 13:55:00,8.33,8.36,8.31,8.36,303700.0,5.3605,5.3798,5.3476,5.3798,303700.0
2009-06-16 14:00:00,8.36,8.36,8.28,8.29,303000.0,5.3798,5.3798,5.3283,5.3348,303000.0
2009-06-16 14:05:00,8.29,8.3,8.27,8.28,180300.0,5.3348,5.3412,5.3219,5.3283,180300.0
2009-06-16 14:10:00,8.29,8.34,8.28,8.33,175100.0,5.3348,5.3669,5.3283,5.3605,175100.0
2009-06-16 14:15:00,8.33,8.35,8.32,8.34,268300.0,5.3605,5.3734,5.3541,5.3669,268300.0
2009-06-16 14:20:00,8.33,8.34,8.28,8.28,232900.0,5.3605,5.3669,5.3283,5.3283,232900.0
2009-06-16 14:25:00,8.28,8.3,8.25,8.26,274700.0,5.3283,5.3412,5.309,5.3155,274700.0
2009-06-16 14:30:00,8.26,8.27,8.21,8.22,401600.0,5.3155,5.3219,5.2833,5.2897,401600.0
2009-06-16 14:35:00,8.23,8.31,8.2,8.31,449100.0,5.2962,5.3476,5.2768,5.3476,449100.0
2009-06-16 14:40:00,8.31,8.31,8.24,8.27,335100.0,5.3476,5.3476,5.3026,5.3219,335100.0
2009-06-16 14:45:00,8.28,8.33,8.27,8.33,225600.0,5.3283,5.3605,5.3219,5.3605,225600.0
2009-06-16 14:50:00,8.32,8.33,8.3,8.31,199500.0,5.3541,5.3605,5.3412,5.3476,199500.0
2009-06-16 14:55:00,8.32,8.35,8.3,8.32,276100.0,5.3541,5.3734,5.3412,5.3541,276100.0
2009-06-16 15:00:00,8.32,8.36,8.3,8.33,284800.0,5.3541,5.3798,5.3412,5.3605,284800.0
2009-06-16 15:05:00,8.33,8.34,8.26,8.3,351200.0,5.3605,5.3669,5.3155,5.3412,351200.0
2009-06-16 15:10:00,8.3,8.32,8.27,8.32,217400.0,5.3412,5.3541,5.3219,5.3541,217400.0
2009-06-16 15:15:00,8.32,8.41,8.31,8.41,349900.0,5.3541,5.412,5.3476,5.412,349900.0
2009-06-16 15:20:00,8.4,8.42,8.37,8.39,300700.0,5.4055,5.4184,5.3862,5.3991,300700.0
2009-06-16 15:25:00,8.4,8.4,8.34,8.39,338900.0,5.4055,5.4055,5.3669,5.3991,338900.0
2009-06-16 15:30:00,8.39,8.43,8.39,8.42,226200.0,5.3991,5.4249,5.3991,5.4184,226200.0
2009-06-16 15:35:00,8.43,8.43,8.39,8.42,213600.0,5.4249,5.4249,5.3991,5.4184,213600.0
2009-06-16 15:40:00,8.42,8.47,8.4,8.41,564400.0,5.4184,5.4506,5.4055,5.412,564400.0
2009-06-16 15:45:00,8.41,8.47,8.41,8.43,369000.0,5.412,5.4506,5.412,5.4249,369000.0
2009-06-16 15:50:00,8.44,8.44,8.35,8.38,651900.0,5.4313,5.4313,5.3734,5.3927,651900.0
2009-06-16 15:55:00,8.39,8.39,8.31,8.37,1014300.0,5.3991,5.3991,5.3476,5.3862,1014300.0
2009-06-17 09:30:00,8.38,8.57,8.16,8.16,855500.0,5.3927,5.5149,5.2511,5.2511,855500.0
2009-06-17 09:35:00,8.17,8.17,8.0,8.07,2066100.0,5.2575,5.2575,5.1481,5.1932,2066100.0
2009-06-17 09:40:00,8.06,8.07,7.93,7.98,1645500.0,5.1868,5.1932,5.1031,5.1353,1645500.0
2009-06-17 09:45:00,7.98,7.99,7.8,7.8,1504000.0,5.1353,5.1417,5.0194,5.0194,1504000.0
2009-06-17 09:50:00,7.81,7.85,7.71,7.71,1872100.0,5.0259,5.0516,4.9615,4.9615,1872100.0
2009-06-17 09:55:00,7.71,7.71,7.61,7.7,1224200.0,4.9615,4.9615,4.8972,4.9551,1224200.0
2009-06-17 10:00:00,7.7,7.83,7.67,7.82,1019800.0,4.9551,5.0387,4.9358,5.0323,1019800.0
2009-06-17 10:05:00,7.82,7.97,7.8,7.94,1192000.0,5.0323,5.1288,5.0194,5.1095,1192000.0
2009-06-17 10:10:00,7.94,7.97,7.87,7.94,1230100.0,5.1095,5.1288,5.0645,5.1095,1230100.0
2009-06-17 10:15:00,7.95,7.97,7.9,7.91,882100.0,5.116,5.1288,5.0838,5.0902,882100.0
2009-06-17 10:20:00,7.91,7.91,7.79,7.79,810300.0,5.0902,5.0902,5.013,5.013,810300.0
2009-06-17 10:25:00,7.79,7.84,7.77,7.79,562500.0,5.013,5.0452,5.0001,5.013,562500.0
2009-06-17 10:30:00,7.79,7.8,7.75,7.77,427100.0,5.013,5.0194,4.9873,5.0001,427100.0
2009-06-17 10:35:00,7.78,7.78,7.7,7.73,765600.0,5.0066,5.0066,4.9551,4.9744,765600.0
2009-06-17 10:40:00,7.74,7.76,7.71,7.71,515100.0,4.9808,4.9937,4.9615,4.9615,515100.0
2009-06-17 10:45:00,7.71,7.75,7.7,7.73,376400.0,4.9615,4.9873,4.9551,4.9744,376400.0
2009-06-17 10:50:00,7.73,7.79,7.72,7.78,485100.0,4.9744,5.013,4.968,5.0066,485100.0
2009-06-17 10:55:00,7.78,7.79,7.72,7.72,477600.0,5.0066,5.013,4.968,4.968,477600.0
2009-06-17 11:00:00,7.72,7.77,7.72,7.75,535600.0,4.968,5.0001,4.968,4.9873,535600.0
2009-06-17 11:05:00,7.76,7.76,7.71,7.75,583900.0,4.9937,4.9937,4.9615,4.9873,583900.0
2009-06-17 11:10:00,7.74,7.75,7.71,7.71,314700.0,4.9808,4.9873,4.9615,4.9615,314700.0
2009-06-17 11:15:00,7.71,7.78,7.71,7.78,318800.0,4.9615,5.0066,4.9615,5.0066,318800.0
2009-06-17 11:20:00,7.78,7.82,7.77,7.78,543600.0,5.0066,5.0323,5.0001,5.0066,543600.0
2009-06-17 11:25:00,7.79,7.85,7.77,7.83,645100.0,5.013,5.0516,5.0001,5.0387,645100.0
2009-06-17 11:30:00,7.83,7.84,7.8,7.81,390700.0,5.0387,5.0452,5.0194,5.0259,390700.0
2009-06-17 11:35:00,7.81,7.82,7.76,7.76,378300.0,5.0259,5.0323,4.9937,4.9937,378300.0
2009-06-17 11:40:00,7.76,7.78,7.73,7.78,380300.0,4.9937,5.0066,4.9744,5.0066,380300.0
2009-06-17 11:45:00,7.77,7.78,7.73,7.74,225000.0,5.0001,5.0066,4.9744,4.9808,225000.0
2009-06-17 11:50:00,7.75,7.75,7.72,7.72,243300.0,4.9873,4.9873,4.968,4.968,243300.0
2009-06-17 11:55:00,7.72,7.82,7.72,7.81,377200.0,4.968,5.0323,4.968,5.0259,377200.0
2009-06-17 12:00:00,7.82,7.85,7.81,7.81,456500.0,5.0323,5.0516,5.0259,5.0259,456500.0
2009-06-17 12:05:00,7.81,7.86,7.79,7.85,654000.0,5.0259,5.0581,5.013,5.0516,654000.0
2009-06-17 12:10:00,7.85,7.85,7.77,7.8,313300.0,5.0516,5.0516,5.0001,5.0194,313300.0
2009-06-17 12:15:00,7.8,7.84,7.79,7.81,244400.0,5.0194,5.0452,5.013,5.0259,244400.0
2009-06-17 12:20:00,7.81,7.88,7.81,7.87,427400.0,5.0259,5.0709,5.0259,5.0645,427400.0
2009-06-17 12:25:00,7.88,7.9,7.77,7.8,851000.0,5.0709,5.0838,5.0001,5.0194,851000.0
2009-06-17 12:30:00,7.8,7.8,7.74,7.75,450700.0,5.0194,5.0194,4.9808,4.9873,450700.0
2009-06-17 12:35:00,7.75,7.8,7.75,7.78,348800.0,4.9873,5.0194,4.9873,5.0066,348800.0
2009-06-17 12:40:00,7.77,7.79,7.73,7.78,338500.0,5.0001,5.013,4.9744,5.0066,338500.0
2009-06-17 12:45:00,7.79,7.8,7.75,7.77,191800.0,5.013,5.0194,4.9873,5.0001,191800.0
2009-06-17 12:50:00,7.77,7.78,7.73,7.74,293000.0,5.0001,5.0066,4.9744,4.9808,293000.0
2009-06-17 12:55:00,7.73,7.78,7.73,7.77,152000.0,4.9744,5.0066,4.9744,5.0001,152000.0
2009-06-17 13:00:00,7.77,7.8,7.74,7.75,242900.0,5.0001,5.0194,4.9808,4.9873,242900.0
2009-06-17 13:05:00,7.76,7.78,7.73,7.77,203000.0,4.9937,5.0066,4.9744,5.0001,203000.0
2009-06-17 13:10:00,7.78,7.79,7.75,7.77,155500.0,5.0066,5.013,4.9873,5.0001,155500.0
2009-06-17 13:15:00,7.76,7.77,7.75,7.77,72900.0,4.9937,5.0001,4.9873,5.0001,72900.0
2009-06-17 13:20:00,7.77,7.8,7.75,7.78,167900.0,5.0001,5.0194,4.9873,5.0066,167900.0
2009-06-17 13:25:00,7.78,7.83,7.78,7.83,109700.0,5.0066,5.0387,5.0066,5.0387,109700.0
2009-06-17 13:30:00,7.82,7.89,7.82,7.89,583600.0,5.0323,5.0774,5.0323,5.0774,583600.0
2009-06-17 13:35:00,7.89,7.95,7.87,7.94,597300.0,5.0774,5.116,5.0645,5.1095,597300.0
2009-06-17 13:40:00,7.93,7.99,7.93,7.96,424800.0,5.1031,5.1417,5.1031,5.1224,424800.0
2009-06-17 13:45:00,7.96,8.0,7.93,7.93,416400.0,5.1224,5.1481,5.1031,5.1031,416400.0
2009-06-17 13:50:00,7.93,7.97,7.91,7.92,282900.0,5.1031,5.1288,5.0902,5.0967,282900.0
2009-06-17 13:55:00,7.92,7.97,7.91,7.95,280300.0,5.0967,5.1288,5.0902,5.116,280300.0
2009-06-17 14:00:00,7.94,7.97,7.93,7.94,153000.0,5.1095,5.1288,5.1031,5.1095,153000.0
2009-06-17 14:05:00,7.94,7.95,7.82,7.85,473600.0,5.1095,5.116,5.0323,5.0516,473600.0
2009-06-17 14:10:00,7.85,7.89,7.85,7.88,124000.0,5.0516,5.0774,5.0516,5.0709,124000.0
2009-06-17 14:15:00,7.88,7.92,7.87,7.9,123500.0,5.0709,5.0967,5.0645,5.0838,123500.0
2009-06-17 14:20:00,7.9,7.97,7.88,7.97,265100.0,5.0838,5.1288,5.0709,5.1288,265100.0
2009-06-17 14:25:00,7.97,7.99,7.94,7.98,184600.0,5.1288,5.1417,5.1095,5.1353,184600.0
2009-06-17 14:30:00,7.99,8.0,7.91,7.93,288100.0,5.1417,5.1481,5.0902,5.1031,288100.0
2009-06-17 14:35:00,7.93,7.95,7.92,7.94,107500.0,5.1031,5.116,5.0967,5.1095,107500.0
2009-06-17 14:40:00,7.93,7.93,7.9,7.91,312900.0,5.1031,5.1031,5.0838,5.0902,312900.0
2009-06-17 14:45:00,7.92,7.94,7.9,7.91,209900.0,5.0967,5.1095,5.0838,5.0902,209900.0
2009-06-17 14:50:00,7.91,7.92,7.9,7.91,93200.0,5.0902,5.0967,5.0838,5.0902,93200.0
2009-06-17 14:55:00,7.91,7.95,7.91,7.94,100200.0,5.0902,5.116,5.0902,5.1095,100200.0
2009-06-17 15:00:00,7.94,7.96,7.91,7.95,96000.0,5.1095,5.1224,5.0902,5.116,96000.0
2009-06-17 15:05:00,7.95,7.97,7.9,7.94,224700.0,5.116,5.1288,5.0838,5.1095,224700.0
2009-06-17 15:10:00,7.94,7.95,7.92,7.95,127200.0,5.1095,5.116,5.0967,5.116,127200.0
2009-06-17 15:15:00,7.96,7.96,7.93,7.96,177600.0,5.1224,5.1224,5.1031,5.1224,177600.0
2009-06-17 15:20:00,7.95,7.98,7.95,7.96,264700.0,5.116,5.1353,5.116,5.1224,264700.0
2009-06-17 15:25:00,7.97,7.97,7.9,7.9,307000.0,5.1288,5.1288,5.0838,5.0838,307000.0
2009-06-17 15:30:00,7.9,7.94,7.86,7.89,525700.0,5.0838,5.1095,5.0581,5.0774,525700.0
2009-06-17 15:35:00,7.89,7.9,7.84,7.85,382400.0,5.0774,5.0838,5.0452,5.0516,382400.0
2009-06-17 15:40:00,7.85,7.91,7.84,7.9,459200.0,5.0516,5.0902,5.0452,5.0838,459200.0
2009-06-17 15:45:00,7.9,7.97,7.89,7.96,357600.0,5.0838,5.1288,5.0774,5.1224,357600.0
2009-06-17 15:50:00,7.97,7.98,7.9,7.92,650700.0,5.1288,5.1353,5.0838,5.0967,650700.0
2009-06-17 15:55:00,7.92,7.93,7.88,7.91,606800.0,5.0967,5.1031,5.0709,5.0902,606800.0
2009-06-18 09:30:00,8.15,8.15,7.75,7.84,881600.0,5.2447,5.2447,4.9873,5.0452,881600.0
2009-06-18 09:35:00,7.85,7.89,7.64,7.7,1187900.0,5.0516,5.0774,4.9165,4.9551,1187900.0
2009-06-18 09:40:00,7.7,7.74,7.62,7.74,910000.0,4.9551,4.9808,4.9036,4.9808,910000.0
2009-06-18 09:45:00,7.73,7.81,7.7,7.74,868800.0,4.9744,5.0259,4.9551,4.9808,868800.0
2009-06-18 09:50:00,7.74,7.78,7.66,7.77,793900.0,4.9808,5.0066,4.9293,5.0001,793900.0
2009-06-18 09:55:00,7.76,7.95,7.76,7.91,707900.0,4.9937,5.116,4.9937,5.0902,707900.0
2009-06-18 10:00:00,7.91,7.96,7.87,7.92,984500.0,5.0902,5.1224,5.0645,5.0967,984500.0
2009-06-18 10:05:00,7.92,7.93,7.8,7.81,374100.0,5.0967,5.1031,5.0194,5.0259,374100.0
2009-06-18 10:10:00,7.81,7.86,7.8,7.81,389900.0,5.0259,5.0581,5.0194,5.0259,389900.0
2009-06-18 10:15:00,7.81,7.85,7.78,7.78,372000.0,5.0259,5.0516,5.0066,5.0066,372000.0
2009-06-18 10:20:00,7.79,7.8,7.68,7.69,700200.0,5.013,5.0194,4.9422,4.9487,700200.0
2009-06-18 10:25:00,7.68,7.76,7.68,7.76,424500.0,4.9422,4.9937,4.9422,4.9937,424500.0
2009-06-18 10:30:00,7.76,7.78,7.73,7.77,228000.0,4.9937,5.0066,4.9744,5.0001,228000.0
2009-06-18 10:35:00,7.77,7.77,7.7,7.71,422700.0,5.0001,5.0001,4.9551,4.9615,422700.0
2009-06-18 10:40:00,7.7,7.71,7.62,7.64,828300.0,4.9551,4.9615,4.9036,4.9165,828300.0
2009-06-18 10:45:00,7.65,7.67,7.62,7.63,428900.0,4.9229,4.9358,4.9036,4.91,428900.0
2009-06-18 10:50:00,7.62,7.63,7.52,7.57,1982600.0,4.9036,4.91,4.8393,4.8714,1982600.0
2009-06-18 10:55:00,7.57,7.63,7.56,7.61,360200.0,4.8714,4.91,4.865,4.8972,360200.0
2009-06-18 11:00:00,7.62,7.65,7.6,7.61,440500.0,4.9036,4.9229,4.8907,4.8972,440500.0
2009-06-18 11:05:00,7.61,7.65,7.59,7.62,464800.0,4.8972,4.9229,4.8843,4.9036,464800.0
2009-06-18 11:10:00,7.62,7.67,7.61,7.61,237900.0,4.9036,4.9358,4.8972,4.8972,237900.0
2009-06-18 11:15:00,7.61,7.68,7.61,7.67,287900.0,4.8972,4.9422,4.8972,4.9358,287900.0
2009-06-18 11:20:00,7.66,7.72,7.65,7.68,293800.0,4.9293,4.968,4.9229,4.9422,293800.0
2009-06-18 11:25:00,7.67,7.69,7.67,7.67,184900.0,4.9358,4.9487,4.9358,4.9358,184900.0
2009-06-18 11:30:00,7.67,7.68,7.63,7.63,297800.0,4.9358,4.9422,4.91,4.91,297800.0
2009-06-18 11:35:00,7.63,7.64,7.61,7.62,163700.0,4.91,4.9165,4.8972,4.9036,163700.0
2009-06-18 11:40:00,7.63,7.64,7.58,7.59,258800.0,4.91,4.9165,4.8779,4.8843,258800.0
2009-06-18 11:45:00,7.59,7.6,7.55,7.59,414800.0,4.8843,4.8907,4.8586,4.8843,414800.0
2009-06-18 11:50:00,7.59,7.65,7.59,7.64,281300.0,4.8843,4.9229,4.8843,4.9165,281300.0
2009-06-18 11:55:00,7.63,7.69,7.62,7.69,273600.0,4.91,4.9487,4.9036,4.9487,273600.0
2009-06-18 12:00:00,7.68,7.69,7.65,7.66,155200.0,4.9422,4.9487,4.9229,4.9293,155200.0
2009-06-18 12:05:00,7.67,7.67,7.62,7.64,155800.0,4.9358,4.9358,4.9036,4.9165,155800.0
2009-06-18 12:10:00,7.65,7.67,7.63,7.63,125300.0,4.9229,4.9358,4.91,4.91,125300.0
2009-06-18 12:15:00,7.64,7.66,7.63,7.64,67500.0,4.9165,4.9293,4.91,4.9165,67500.0
2009-06-18 12:20:00,7.64,7.64,7.58,7.6,243000.0,4.9165,4.9165,4.8779,4.8907,243000.0
2009-06-18 12:25:00,7.6,7.63,7.59,7.62,117400.0,4.8907,4.91,4.8843,4.9036,117400.0
2009-06-18 12:30:00,7.62,7.63,7.62,7.62,86000.0,4.9036,4.91,4.9036,4.9036,86000.0
2009-06-18 12:35:00,7.62,7.65,7.58,7.62,415100.0,4.9036,4.9229,4.8779,4.9036,415100.0
2009-06-18 12:40:00,7.62,7.64,7.58,7.58,215900.0,4.9036,4.9165,4.8779,4.8779,215900.0
2009-06-18 12:45:00,7.59,7.65,7.58,7.64,272100.0,4.8843,4.9229,4.8779,4.9165,272100.0
2009-06-18 12:50:00,7.64,7.65,7.62,7.63,153100.0,4.9165,4.9229,4.9036,4.91,153100.0
2009-06-18 12:55:00,7.62,7.65,7.62,7.64,79700.0,4.9036,4.9229,4.9036,4.9165,79700.0
2009-06-18 13:00:00,7.64,7.68,7.63,7.66,187000.0,4.9165,4.9422,4.91,4.9293,187000.0
2009-06-18 13:05:00,7.67,7.72,7.66,7.72,398400.0,4.9358,4.968,4.9293,4.968,398400.0
2009-06-18 13:10:00,7.72,7.73,7.7,7.71,255700.0,4.968,4.9744,4.9551,4.9615,255700.0
2009-06-18 13:15:00,7.72,7.72,7.68,7.7,277700.0,4.968,4.968,4.9422,4.9551,277700.0
2009-06-18 13:20:00,7.69,7.77,7.69,7.76,569200.0,4.9487,5.0001,4.9487,4.9937,569200.0
2009-06-18 13:25:00,7.76,7.78,7.75,7.76,314100.0,4.9937,5.0066,4.9873,4.9937,314100.0
2009-06-18 13:30:00,7.76,7.78,7.75,7.77,189400.0,4.9937,5.0066,4.9873,5.0001,189400.0
2009-06-18 13:35:00,7.77,7.78,7.73,7.74,268900.0,5.0001,5.0066,4.9744,4.9808,268900.0
2009-06-18 13:40:00,7.74,7.77,7.74,7.75,119400.0,4.9808,5.0001,4.9808,4.9873,119400.0
2009-06-18 13:45:00,7.76,7.76,7.72,7.76,260800.0,4.9937,4.9937,4.968,4.9937,260800.0
2009-06-18 13:50:00,7.76,7.76,7.75,7.76,72600.0,4.9937,4.9937,4.9873,4.9937,72600.0
2009-06-18 13:55:00,7.75,7.76,7.7,7.72,178400.0,4.9873,4.9937,4.9551,4.968,178400.0
2009-06-18 14:00:00,7.72,7.73,7.69,7.72,186000.0,4.968,4.9744,4.9487,4.968,186000.0
2009-06-18 14:05:00,7.73,7.73,7.69,7.7,132300.0,4.9744,4.9744,4.9487,4.9551,132300.0
2009-06-18 14:10:00,7.69,7.71,7.64,7.66,197000.0,4.9487,4.9615,4.9165,4.9293,197000.0
2009-06-18 14:15:00,7.67,7.69,7.66,7.68,91200.0,4.9358,4.9487,4.9293,4.9422,91200.0
2009-06-18 14:20:00,7.68,7.68,7.64,7.67,127700.0,4.9422,4.9422,4.9165,4.9358,127700.0
2009-06-18 14:25:00,7.68,7.68,7.64,7.67,90700.0,4.9422,4.9422,4.9165,4.9358,90700.0
2009-06-18 14:30:00,7.67,7.7,7.61,7.64,271000.0,4.9358,4.9551,4.8972,4.9165,271000.0
2009-06-18 14:35:00,7.64,7.67,7.62,7.64,170800.0,4.9165,4.9358,4.9036,4.9165,170800.0
2009-06-18 14:40:00,7.63,7.69,7.63,7.68,139000.0,4.91,4.9487,4.91,4.9422,139000.0
2009-06-18 14:45:00,7.68,7.69,7.67,7.67,108900.0,4.9422,4.9487,4.9358,4.9358,108900.0
2009-06-18 14:50:00,7.68,7.7,7.67,7.69,43200.0,4.9422,4.9551,4.9358,4.9487,43200.0
2009-06-18 14:55:00,7.69,7.72,7.67,7.7,149600.0,4.9487,4.968,4.9358,4.9551,149600.0
2009-06-18 15:00:00,7.69,7.72,7.68,7.68,81300.0,4.9487,4.968,4.9422,4.9422,81300.0
2009-06-18 15:05:00,7.69,7.72,7.68,7.72,122400.0,4.9487,4.968,4.9422,4.968,122400.0
2009-06-18 15:10:00,7.71,7.75,7.7,7.74,283500.0,4.9615,4.9873,4.9551,4.9808,283500.0
2009-06-18 15:15:00,7.73,7.75,7.7,7.72,313600.0,4.9744,4.9873,4.9551,4.968,313600.0
2009-06-18 15:20:00,7.72,7.73,7.7,7.71,105600.0,4.968,4.9744,4.9551,4.9615,105600.0
2009-06-18 15:25:00,7.71,7.73,7.7,7.72,130400.0,4.9615,4.9744,4.9551,4.968,130400.0
2009-06-18 15:30:00,7.72,7.74,7.71,7.73,158600.0,4.968,4.9808,4.9615,4.9744,158600.0
2009-06-18 15:35:00,7.73,7.74,7.68,7.7,203200.0,4.9744,4.9808,4.9422,4.9551,203200.0
2009-06-18 15:40:00,7.69,7.73,7.69,7.72,234500.0,4.9487,4.9744,4.9487,4.968,234500.0
2009-06-18 15:45:00,7.72,7.72,7.69,7.7,270000.0,4.968,4.968,4.9487,4.9551,270000.0
2009-06-18 15:50:00,7.71,7.72,7.68,7.69,493500.0,4.9615,4.968,4.9422,4.9487,493500.0
2009-06-18 15:55:00,7.69,7.7,7.69,7.7,394800.0,4.9487,4.9551,4.9487,4.9551,394800.0
2009-06-19 09:30:00,7.91,7.91,7.7,7.76,932700.0,5.0902,5.0902,4.9551,4.9937,932700.0
2009-06-19 09:35:00,7.77,7.93,7.75,7.9,514400.0,5.0001,5.1031,4.9873,5.0838,514400.0
2009-06-19 09:40:00,7.91,7.98,7.87,7.95,838500.0,5.0902,5.1353,5.0645,5.116,838500.0
2009-06-19 09:45:00,7.94,7.97,7.9,7.92,411400.0,5.1095,5.1288,5.0838,5.0967,411400.0
2009-06-19 09:50:00,7.92,7.95,7.89,7.89,358100.0,5.0967,5.116,5.0774,5.0774,358100.0
2009-06-19 09:55:00,7.9,7.93,7.88,7.89,342500.0,5.0838,5.1031,5.0709,5.0774,342500.0
2009-06-19 10:00:00,7.9,7.9,7.8,7.81,321600.0,5.0838,5.0838,5.0194,5.0259,321600.0
2009-06-19 10:05:00,7.8,7.83,7.76,7.81,360600.0,5.0194,5.0387,4.9937,5.0259,360600.0
2009-06-19 10:10:00,7.8,7.84,7.78,7.8,254400.0,5.0194,5.0452,5.0066,5.0194,254400.0
2009-06-19 10:15:00,7.8,7.93,7.79,7.92,554500.0,5.0194,5.1031,5.013,5.0967,554500.0
2009-06-19 10:20:00,7.93,7.95,7.86,7.95,471500.0,5.1031,5.116,5.0581,5.116,471500.0
2009-06-19 10:25:00,7.95,7.95,7.88,7.91,302800.0,5.116,5.116,5.0709,5.0902,302800.0
2009-06-19 10:30:00,7.91,7.96,7.91,7.95,475300.0,5.0902,5.1224,5.0902,5.116,475300.0
2009-06-19 10:35:00,7.96,8.04,7.95,8.03,1167800.0,5.1224,5.1739,5.116,5.1674,1167800.0
2009-06-19 10:40:00,8.03,8.08,8.02,8.05,896100.0,5.1674,5.1996,5.161,5.1803,896100.0
2009-06-19 10:45:00,8.05,8.08,8.03,8.06,761000.0,5.1803,5.1996,5.1674,5.1868,761000.0
2009-06-19 10:50:00,8.06,8.07,8.01,8.07,404100.0,5.1868,5.1932,5.1546,5.1932,404100.0
2009-06-19 10:55:00,8.06,8.09,8.05,8.09,315300.0,5.1868,5.2061,5.1803,5.2061,315300.0
2009-06-19 11:00:00,8.09,8.15,8.08,8.14,539500.0,5.2061,5.2447,5.1996,5.2382,539500.0
2009-06-19 11:05:00,8.14,8.15,8.1,8.12,337500.0,5.2382,5.2447,5.2125,5.2254,337500.0
2009-06-19 11:10:00,8.11,8.14,8.11,8.12,240500.0,5.2189,5.2382,5.2189,5.2254,240500.0
2009-06-19 11:15:00,8.13,8.14,8.1,8.12,291700.0,5.2318,5.2382,5.2125,5.2254,291700.0
2009-06-19 11:20:00,8.12,8.17,8.11,8.17,485900.0,5.2254,5.2575,5.2189,5.2575,485900.0
2009-06-19 11:25:00,8.16,8.2,8.16,8.16,629500.0,5.2511,5.2768,5.2511,5.2511,629500.0
2009-06-19 11:30:00,8.17,8.21,8.16,8.21,278500.0,5.2575,5.2833,5.2511,5.2833,278500.0
2009-06-19 11:35:00,8.21,8.22,8.18,8.18,298300.0,5.2833,5.2897,5.264,5.264,298300.0
2009-06-19 11:40:00,8.18,8.2,8.16,8.2,234200.0,5.264,5.2768,5.2511,5.2768,234200.0
2009-06-19 11:45:00,8.2,8.2,8.15,8.15,298100.0,5.2768,5.2768,5.2447,5.2447,298100.0
2009-06-19 11:50:00,8.16,8.21,8.15,8.19,366500.0,5.2511,5.2833,5.2447,5.2704,366500.0
2009-06-19 11:55:00,8.2,8.2,8.15,8.19,281300.0,5.2768,5.2768,5.2447,5.2704,281300.0
2009-06-19 12:00:00,8.19,8.2,8.17,8.18,150200.0,5.2704,5.2768,5.2575,5.264,150200.0
2009-06-19 12:05:00,8.18,8.18,8.11,8.11,212000.0,5.264,5.264,5.2189,5.2189,212000.0
2009-06-19 12:10:00,8.11,8.13,8.05,8.08,555400.0,5.2189,5.2318,5.1803,5.1996,555400.0
2009-06-19 12:15:00,8.09,8.16,8.08,8.15,382800.0,5.2061,5.2511,5.1996,5.2447,382800.0
2009-06-19 12:20:00,8.15,8.15,8.1,8.13,232100.0,5.2447,5.2447,5.2125,5.2318,232100.0
2009-06-19 12:25:00,8.13,8.14,8.08,8.09,140300.0,5.2318,5.2382,5.1996,5.2061,140300.0
2009-06-19 12:30:00,8.1,8.13,8.09,8.12,136900.0,5.2125,5.2318,5.2061,5.2254,136900.0
2009-06-19 12:35:00,8.12,8.14,8.09,8.13,219800.0,5.2254,5.2382,5.2061,5.2318,219800.0
2009-06-19 12:40:00,8.13,8.14,8.12,8.13,76600.0,5.2318,5.2382,5.2254,5.2318,76600.0
2009-06-19 12:45:00,8.13,8.14,8.1,8.1,126900.0,5.2318,5.2382,5.2125,5.2125,126900.0
2009-06-19 12:50:00,8.1,8.11,8.07,8.1,212700.0,5.2125,5.2189,5.1932,5.2125,212700.0
2009-06-19 12:55:00,8.09,8.1,8.06,8.06,116500.0,5.2061,5.2125,5.1868,5.1868,116500.0
2009-06-19 13:00:00,8.07,8.07,8.06,8.07,42600.0,5.1932,5.1932,5.1868,5.1932,42600.0
2009-06-19 13:05:00,8.06,8.07,8.05,8.05,73500.0,5.1868,5.1932,5.1803,5.1803,73500.0
2009-06-19 13:10:00,8.06,8.1,8.05,8.1,229400.0,5.1868,5.2125,5.1803,5.2125,229400.0
2009-06-19 13:15:00,8.1,8.1,8.08,8.09,56500.0,5.2125,5.2125,5.1996,5.2061,56500.0
2009-06-19 13:20:00,8.09,8.1,8.08,8.1,100500.0,5.2061,5.2125,5.1996,5.2125,100500.0
2009-06-19 13:25:00,8.1,8.12,8.08,8.12,229000.0,5.2125,5.2254,5.1996,5.2254,229000.0
2009-06-19 13:30:00,8.12,8.19,8.11,8.17,222800.0,5.2254,5.2704,5.2189,5.2575,222800.0
2009-06-19 13:35:00,8.17,8.2,8.14,8.18,354600.0,5.2575,5.2768,5.2382,5.264,354600.0
2009-06-19 13:40:00,8.19,8.2,8.15,8.15,193700.0,5.2704,5.2768,5.2447,5.2447,193700.0
2009-06-19 13:45:00,8.15,8.17,8.14,8.16,122000.0,5.2447,5.2575,5.2382,5.2511,122000.0
2009-06-19 13:50:00,8.16,8.2,8.16,8.18,348300.0,5.2511,5.2768,5.2511,5.264,348300.0
2009-06-19 13:55:00,8.18,8.19,8.15,8.16,119400.0,5.264,5.2704,5.2447,5.2511,119400.0
2009-06-19 14:00:00,8.15,8.17,8.15,8.15,157300.0,5.2447,5.2575,5.2447,5.2447,157300.0
2009-06-19 14:05:00,8.15,8.15,8.11,8.15,246600.0,5.2447,5.2447,5.2189,5.2447,246600.0
2009-06-19 14:10:00,8.14,8.14,8.07,8.08,456100.0,5.2382,5.2382,5.1932,5.1996,456100.0
2009-06-19 14:15:00,8.08,8.11,8.06,8.08,186500.0,5.1996,5.2189,5.1868,5.1996,186500.0
2009-06-19 14:20:00,8.08,8.09,8.01,8.02,287500.0,5.1996,5.2061,5.1546,5.161,287500.0
2009-06-19 14:25:00,8.01,8.06,8.01,8.05,245500.0,5.1546,5.1868,5.1546,5.1803,245500.0
2009-06-19 14:30:00,8.06,8.11,8.05,8.09,184000.0,5.1868,5.2189,5.1803,5.2061,184000.0
2009-06-19 14:35:00,8.09,8.1,8.05,8.09,117700.0,5.2061,5.2125,5.1803,5.2061,117700.0
2009-06-19 14:40:00,8.09,8.1,8.07,8.09,157800.0,5.2061,5.2125,5.1932,5.2061,157800.0
2009-06-19 14:45:00,8.09,8.09,8.07,8.08,60600.0,5.2061,5.2061,5.1932,5.1996,60600.0
2009-06-19 14:50:00,8.07,8.11,8.07,8.09,109800.0,5.1932,5.2189,5.1932,5.2061,109800.0
2009-06-19 14:55:00,8.1,8.1,8.09,8.09,42600.0,5.2125,5.2125,5.2061,5.2061,42600.0
2009-06-19 15:00:00,8.09,8.14,8.09,8.11,243000.0,5.2061,5.2382,5.2061,5.2189,243000.0
2009-06-19 15:05:00,8.11,8.12,8.06,8.06,169300.0,5.2189,5.2254,5.1868,5.1868,169300.0
2009-06-19 15:10:00,8.06,8.11,8.06,8.07,176100.0,5.1868,5.2189,5.1868,5.1932,176100.0
2009-06-19 15:15:00,8.07,8.13,8.07,8.12,167300.0,5.1932,5.2318,5.1932,5.2254,167300.0
2009-06-19 15:20:00,8.12,8.13,8.09,8.11,301100.0,5.2254,5.2318,5.2061,5.2189,301100.0
2009-06-19 15:25:00,8.11,8.14,8.1,8.14,201700.0,5.2189,5.2382,5.2125,5.2382,201700.0
2009-06-19 15:30:00,8.14,8.15,8.11,8.11,190900.0,5.2382,5.2447,5.2189,5.2189,190900.0
2009-06-19 15:35:00,8.11,8.15,8.1,8.11,156700.0,5.2189,5.2447,5.2125,5.2189,156700.0
2009-06-19 15:40:00,8.11,8.14,8.1,8.12,298800.0,5.2189,5.2382,5.2125,5.2254,298800.0
2009-06-19 15:45:00,8.12,8.13,8.09,8.11,319600.0,5.2254,5.2318,5.2061,5.2189,319600.0
2009-06-19 15:50:00,8.1,8.11,8.09,8.11,206800.0,5.2125,5.2189,5.2061,5.2189,206800.0
2009-06-19 15:55:00,8.11,8.12,8.07,8.1,926800.0,5.2189,5.2254,5.1932,5.2125,926800.0
2009-06-22 09:30:00,7.94,8.01,7.67,7.7,1207300.0,5.1095,5.1546,4.9358,4.9551,1207300.0
2009-06-22 09:35:00,7.7,7.82,7.6,7.79,987000.0,4.9551,5.0323,4.8907,5.013,987000.0
2009-06-22 09:40:00,7.8,7.82,7.68,7.75,579300.0,5.0194,5.0323,4.9422,4.9873,579300.0
2009-06-22 09:45:00,7.75,7.84,7.71,7.8,547000.0,4.9873,5.0452,4.9615,5.0194,547000.0
2009-06-22 09:50:00,7.79,7.81,7.71,7.73,415500.0,5.013,5.0259,4.9615,4.9744,415500.0
2009-06-22 09:55:00,7.73,7.73,7.66,7.71,497700.0,4.9744,4.9744,4.9293,4.9615,497700.0
2009-06-22 10:00:00,7.71,7.71,7.65,7.69,306600.0,4.9615,4.9615,4.9229,4.9487,306600.0
2009-06-22 10:05:00,7.68,7.72,7.65,7.71,502300.0,4.9422,4.968,4.9229,4.9615,502300.0
2009-06-22 10:10:00,7.71,7.77,7.68,7.75,306600.0,4.9615,5.0001,4.9422,4.9873,306600.0
2009-06-22 10:15:00,7.75,7.79,7.69,7.69,290200.0,4.9873,5.013,4.9487,4.9487,290200.0
2009-06-22 10:20:00,7.69,7.73,7.69,7.71,193400.0,4.9487,4.9744,4.9487,4.9615,193400.0
2009-06-22 10:25:00,7.72,7.74,7.7,7.71,173900.0,4.968,4.9808,4.9551,4.9615,173900.0
2009-06-22 10:30:00,7.71,7.71,7.66,7.66,253800.0,4.9615,4.9615,4.9293,4.9293,253800.0
2009-06-22 10:35:00,7.66,7.68,7.61,7.64,454200.0,4.9293,4.9422,4.8972,4.9165,454200.0
2009-06-22 10:40:00,7.64,7.64,7.61,7.62,239800.0,4.9165,4.9165,4.8972,4.9036,239800.0
2009-06-22 10:45:00,7.62,7.68,7.62,7.66,295700.0,4.9036,4.9422,4.9036,4.9293,295700.0
2009-06-22 10:50:00,7.66,7.67,7.61,7.61,391900.0,4.9293,4.9358,4.8972,4.8972,391900.0
2009-06-22 10:55:00,7.62,7.62,7.57,7.6,780700.0,4.9036,4.9036,4.8714,4.8907,780700.0
2009-06-22 11:00:00,7.6,7.61,7.51,7.52,752000.0,4.8907,4.8972,4.8328,4.8393,752000.0
2009-06-22 11:05:00,7.52,7.56,7.5,7.5,923600.0,4.8393,4.865,4.8264,4.8264,923600.0
2009-06-22 11:10:00,7.51,7.53,7.5,7.52,908500.0,4.8328,4.8457,4.8264,4.8393,908500.0
2009-06-22 11:15:00,7.52,7.56,7.5,7.54,755400.0,4.8393,4.865,4.8264,4.8521,755400.0
2009-06-22 11:20:00,7.55,7.59,7.53,7.55,437300.0,4.8586,4.8843,4.8457,4.8586,437300.0
2009-06-22 11:25:00,7.55,7.6,7.54,7.54,638800.0,4.8586,4.8907,4.8521,4.8521,638800.0
2009-06-22 11:30:00,7.53,7.54,7.51,7.52,404800.0,4.8457,4.8521,4.8328,4.8393,404800.0
2009-06-22 11:35:00,7.51,7.53,7.45,7.46,1423200.0,4.8328,4.8457,4.7942,4.8006,1423200.0
2009-06-22 11:40:00,7.47,7.52,7.47,7.49,369300.0,4.8071,4.8393,4.8071,4.8199,369300.0
2009-06-22 11:45:00,7.48,7.53,7.48,7.51,196700.0,4.8135,4.8457,4.8135,4.8328,196700.0
2009-06-22 11:50:00,7.51,7.51,7.45,7.47,415400.0,4.8328,4.8328,4.7942,4.8071,415400.0
2009-06-22 11:55:00,7.48,7.5,7.47,7.5,206700.0,4.8135,4.8264,4.8071,4.8264,206700.0
2009-06-22 12:00:00,7.49,7.5,7.47,7.48,158200.0,4.8199,4.8264,4.8071,4.8135,158200.0
2009-06-22 12:05:00,7.48,7.51,7.47,7.49,272400.0,4.8135,4.8328,4.8071,4.8199,272400.0
2009-06-22 12:10:00,7.48,7.52,7.48,7.5,252700.0,4.8135,4.8393,4.8135,4.8264,252700.0
2009-06-22 12:15:00,7.5,7.53,7.5,7.51,303100.0,4.8264,4.8457,4.8264,4.8328,303100.0
2009-06-22 12:20:00,7.52,7.52,7.46,7.46,484100.0,4.8393,4.8393,4.8006,4.8006,484100.0
2009-06-22 12:25:00,7.47,7.5,7.46,7.47,259000.0,4.8071,4.8264,4.8006,4.8071,259000.0
2009-06-22 12:30:00,7.47,7.49,7.46,7.48,201500.0,4.8071,4.8199,4.8006,4.8135,201500.0
2009-06-22 12:35:00,7.49,7.49,7.46,7.47,356900.0,4.8199,4.8199,4.8006,4.8071,356900.0
2009-06-22 12:40:00,7.47,7.48,7.46,7.47,403800.0,4.8071,4.8135,4.8006,4.8071,403800.0
2009-06-22 12:45:00,7.46,7.47,7.42,7.47,526000.0,4.8006,4.8071,4.7749,4.8071,526000.0
2009-06-22 12:50:00,7.47,7.47,7.41,7.41,391900.0,4.8071,4.8071,4.7685,4.7685,391900.0
2009-06-22 12:55:00,7.41,7.47,7.4,7.45,437800.0,4.7685,4.8071,4.762,4.7942,437800.0
2009-06-22 13:00:00,7.46,7.46,7.45,7.45,97500.0,4.8006,4.8006,4.7942,4.7942,97500.0
2009-06-22 13:05:00,7.45,7.46,7.42,7.42,307800.0,4.7942,4.8006,4.7749,4.7749,307800.0
2009-06-22 13:10:00,7.43,7.46,7.42,7.43,180800.0,4.7813,4.8006,4.7749,4.7813,180800.0
2009-06-22 13:15:00,7.43,7.44,7.4,7.43,191000.0,4.7813,4.7878,4.762,4.7813,191000.0
2009-06-22 13:20:00,7.42,7.43,7.4,7.41,215900.0,4.7749,4.7813,4.762,4.7685,215900.0
2009-06-22 13:25:00,7.41,7.44,7.38,7.43,377800.0,4.7685,4.7878,4.7492,4.7813,377800.0
2009-06-22 13:30:00,7.43,7.44,7.42,7.42,121900.0,4.7813,4.7878,4.7749,4.7749,121900.0
2009-06-22 13:35:00,7.43,7.43,7.4,7.41,240800.0,4.7813,4.7813,4.762,4.7685,240800.0
2009-06-22 13:40:00,7.41,7.43,7.41,7.42,131800.0,4.7685,4.7813,4.7685,4.7749,131800.0
2009-06-22 13:45:00,7.43,7.44,7.42,7.43,80900.0,4.7813,4.7878,4.7749,4.7813,80900.0
2009-06-22 13:50:00,7.43,7.44,7.4,7.42,193000.0,4.7813,4.7878,4.762,4.7749,193000.0
2009-06-22 13:55:00,7.43,7.44,7.41,7.43,187000.0,4.7813,4.7878,4.7685,4.7813,187000.0
2009-06-22 14:00:00,7.43,7.44,7.41,7.42,177500.0,4.7813,4.7878,4.7685,4.7749,177500.0
2009-06-22 14:05:00,7.43,7.43,7.39,7.39,168300.0,4.7813,4.7813,4.7556,4.7556,168300.0
2009-06-22 14:10:00,7.4,7.41,7.38,7.4,155200.0,4.762,4.7685,4.7492,4.762,155200.0
2009-06-22 14:15:00,7.41,7.42,7.4,7.41,85700.0,4.7685,4.7749,4.762,4.7685,85700.0
2009-06-22 14:20:00,7.42,7.42,7.4,7.41,108800.0,4.7749,4.7749,4.762,4.7685,108800.0
2009-06-22 14:25:00,7.41,7.42,7.39,7.39,186200.0,4.7685,4.7749,4.7556,4.7556,186200.0
2009-06-22 14:30:00,7.4,7.4,7.39,7.4,116100.0,4.762,4.762,4.7556,4.762,116100.0
2009-06-22 14:35:00,7.4,7.41,7.37,7.4,381600.0,4.762,4.7685,4.7427,4.762,381600.0
2009-06-22 14:40:00,7.41,7.41,7.38,7.39,283300.0,4.7685,4.7685,4.7492,4.7556,283300.0
2009-06-22 14:45:00,7.4,7.4,7.36,7.38,148500.0,4.762,4.762,4.7363,4.7492,148500.0
2009-06-22 14:50:00,7.38,7.4,7.36,7.38,189700.0,4.7492,4.762,4.7363,4.7492,189700.0
2009-06-22 14:55:00,7.38,7.4,7.36,7.39,188000.0,4.7492,4.762,4.7363,4.7556,188000.0
2009-06-22 15:00:00,7.4,7.46,7.39,7.42,311900.0,4.762,4.8006,4.7556,4.7749,311900.0
2009-06-22 15:05:00,7.42,7.43,7.37,7.42,966800.0,4.7749,4.7813,4.7427,4.7749,966800.0
2009-06-22 15:10:00,7.43,7.44,7.36,7.43,337900.0,4.7813,4.7878,4.7363,4.7813,337900.0
2009-06-22 15:15:00,7.43,7.44,7.41,7.42,108700.0,4.7813,4.7878,4.7685,4.7749,108700.0
2009-06-22 15:20:00,7.43,7.43,7.37,7.39,172200.0,4.7813,4.7813,4.7427,4.7556,172200.0
2009-06-22 15:25:00,7.38,7.4,7.36,7.36,545900.0,4.7492,4.762,4.7363,4.7363,545900.0
2009-06-22 15:30:00,7.37,7.38,7.35,7.35,233300.0,4.7427,4.7492,4.7299,4.7299,233300.0
2009-06-22 15:35:00,7.35,7.39,7.35,7.38,266100.0,4.7299,4.7556,4.7299,4.7492,266100.0
2009-06-22 15:40:00,7.39,7.4,7.34,7.34,641000.0,4.7556,4.762,4.7234,4.7234,641000.0
2009-06-22 15:45:00,7.35,7.37,7.33,7.33,508300.0,4.7299,4.7427,4.717,4.717,508300.0
2009-06-22 15:50:00,7.34,7.37,7.31,7.34,739900.0,4.7234,4.7427,4.7041,4.7234,739900.0
2009-06-22 15:55:00,7.34,7.35,7.3,7.31,796200.0,4.7234,4.7299,4.6977,4.7041,796200.0
2009-06-23 09:30:00,7.48,7.48,7.31,7.43,688700.0,4.8135,4.8135,4.7041,4.7813,688700.0
2009-06-23 09:35:00,7.43,7.55,7.4,7.54,753900.0,4.7813,4.8586,4.762,4.8521,753900.0
2009-06-23 09:40:00,7.53,7.6,7.41,7.41,706800.0,4.8457,4.8907,4.7685,4.7685,706800.0
2009-06-23 09:45:00,7.41,7.49,7.41,7.47,313300.0,4.7685,4.8199,4.7685,4.8071,313300.0
2009-06-23 09:50:00,7.48,7.63,7.48,7.61,907400.0,4.8135,4.91,4.8135,4.8972,907400.0
2009-06-23 09:55:00,7.61,7.69,7.6,7.63,709400.0,4.8972,4.9487,4.8907,4.91,709400.0
2009-06-23 10:00:00,7.62,7.69,7.51,7.69,967200.0,4.9036,4.9487,4.8328,4.9487,967200.0
2009-06-23 10:05:00,7.68,7.69,7.54,7.57,876200.0,4.9422,4.9487,4.8521,4.8714,876200.0
2009-06-23 10:10:00,7.57,7.57,7.42,7.43,644900.0,4.8714,4.8714,4.7749,4.7813,644900.0
2009-06-23 10:15:00,7.42,7.53,7.41,7.49,555900.0,4.7749,4.8457,4.7685,4.8199,555900.0
2009-06-23 10:20:00,7.49,7.51,7.4,7.41,435200.0,4.8199,4.8328,4.762,4.7685,435200.0
2009-06-23 10:25:00,7.41,7.42,7.32,7.33,665500.0,4.7685,4.7749,4.7106,4.717,665500.0
2009-06-23 10:30:00,7.33,7.42,7.33,7.41,362300.0,4.717,4.7749,4.717,4.7685,362300.0
2009-06-23 10:35:00,7.42,7.42,7.31,7.33,445900.0,4.7749,4.7749,4.7041,4.717,445900.0
2009-06-23 10:40:00,7.33,7.34,7.24,7.24,696100.0,4.717,4.7234,4.6591,4.6591,696100.0
2009-06-23 10:45:00,7.24,7.28,7.14,7.14,1183000.0,4.6591,4.6848,4.5947,4.5947,1183000.0
2009-06-23 10:50:00,7.15,7.17,7.1,7.11,709400.0,4.6012,4.614,4.569,4.5754,709400.0
2009-06-23 10:55:00,7.11,7.14,7.07,7.13,590000.0,4.5754,4.5947,4.5497,4.5883,590000.0
2009-06-23 11:00:00,7.13,7.14,7.08,7.11,408800.0,4.5883,4.5947,4.5561,4.5754,408800.0
2009-06-23 11:05:00,7.11,7.11,6.96,6.97,1820200.0,4.5754,4.5754,4.4789,4.4853,1820200.0
2009-06-23 11:10:00,6.98,6.98,6.91,6.94,785900.0,4.4918,4.4918,4.4467,4.466,785900.0
2009-06-23 11:15:00,6.94,6.99,6.91,6.99,647600.0,4.466,4.4982,4.4467,4.4982,647600.0
2009-06-23 11:20:00,6.99,7.02,6.93,6.97,929600.0,4.4982,4.5175,4.4596,4.4853,929600.0
2009-06-23 11:25:00,6.96,7.0,6.94,6.94,598600.0,4.4789,4.5046,4.466,4.466,598600.0
2009-06-23 11:30:00,6.94,6.95,6.88,6.92,971400.0,4.466,4.4724,4.4274,4.4531,971400.0
2009-06-23 11:35:00,6.92,6.99,6.91,6.99,779500.0,4.4531,4.4982,4.4467,4.4982,779500.0
2009-06-23 11:40:00,6.98,6.99,6.93,6.95,471100.0,4.4918,4.4982,4.4596,4.4724,471100.0
2009-06-23 11:45:00,6.94,6.97,6.93,6.96,309200.0,4.466,4.4853,4.4596,4.4789,309200.0
2009-06-23 11:50:00,6.96,7.08,6.96,7.08,823700.0,4.4789,4.5561,4.4789,4.5561,823700.0
2009-06-23 11:55:00,7.07,7.1,7.06,7.08,306100.0,4.5497,4.569,4.5432,4.5561,306100.0
2009-06-23 12:00:00,7.08,7.11,7.07,7.08,366000.0,4.5561,4.5754,4.5497,4.5561,366000.0
2009-06-23 12:05:00,7.08,7.09,7.02,7.06,440900.0,4.5561,4.5625,4.5175,4.5432,440900.0
2009-06-23 12:10:00,7.07,7.08,7.0,7.01,309100.0,4.5497,4.5561,4.5046,4.5111,309100.0
2009-06-23 12:15:00,7.01,7.06,7.01,7.06,202700.0,4.5111,4.5432,4.5111,4.5432,202700.0
2009-06-23 12:20:00,7.05,7.13,7.05,7.11,190400.0,4.5368,4.5883,4.5368,4.5754,190400.0
2009-06-23 12:25:00,7.12,7.12,7.07,7.1,208300.0,4.5818,4.5818,4.5497,4.569,208300.0
2009-06-23 12:30:00,7.1,7.1,7.09,7.1,99400.0,4.569,4.569,4.5625,4.569,99400.0
2009-06-23 12:35:00,7.1,7.19,7.1,7.14,434900.0,4.569,4.6269,4.569,4.5947,434900.0
2009-06-23 12:40:00,7.15,7.15,7.11,7.12,282000.0,4.6012,4.6012,4.5754,4.5818,282000.0
2009-06-23 12:45:00,7.13,7.17,7.11,7.17,259200.0,4.5883,4.614,4.5754,4.614,259200.0
2009-06-23 12:50:00,7.17,7.2,7.16,7.16,262700.0,4.614,4.6333,4.6076,4.6076,262700.0
2009-06-23 12:55:00,7.17,7.18,7.16,7.17,110900.0,4.614,4.6205,4.6076,4.614,110900.0
2009-06-23 13:00:00,7.17,7.24,7.16,7.23,168900.0,4.614,4.6591,4.6076,4.6526,168900.0
2009-06-23 13:05:00,7.23,7.27,7.21,7.27,218100.0,4.6526,4.6784,4.6398,4.6784,218100.0
2009-06-23 13:10:00,7.26,7.3,7.26,7.27,287300.0,4.6719,4.6977,4.6719,4.6784,287300.0
2009-06-23 13:15:00,7.26,7.28,7.23,7.26,279300.0,4.6719,4.6848,4.6526,4.6719,279300.0
2009-06-23 13:20:00,7.27,7.27,7.22,7.22,167800.0,4.6784,4.6784,4.6462,4.6462,167800.0
2009-06-23 13:25:00,7.22,7.23,7.18,7.18,199200.0,4.6462,4.6526,4.6205,4.6205,199200.0
2009-06-23 13:30:00,7.17,7.22,7.15,7.21,198400.0,4.614,4.6462,4.6012,4.6398,198400.0
2009-06-23 13:35:00,7.21,7.22,7.21,7.22,64700.0,4.6398,4.6462,4.6398,4.6462,64700.0
2009-06-23 13:40:00,7.22,7.22,7.15,7.16,115100.0,4.6462,4.6462,4.6012,4.6076,115100.0
2009-06-23 13:45:00,7.17,7.2,7.16,7.2,94800.0,4.614,4.6333,4.6076,4.6333,94800.0
2009-06-23 13:50:00,7.2,7.22,7.15,7.18,137100.0,4.6333,4.6462,4.6012,4.6205,137100.0
2009-06-23 13:55:00,7.18,7.2,7.17,7.19,262000.0,4.6205,4.6333,4.614,4.6269,262000.0
2009-06-23 14:00:00,7.2,7.24,7.18,7.23,137600.0,4.6333,4.6591,4.6205,4.6526,137600.0
2009-06-23 14:05:00,7.23,7.27,7.23,7.24,155500.0,4.6526,4.6784,4.6526,4.6591,155500.0
2009-06-23 14:10:00,7.24,7.32,7.23,7.29,169900.0,4.6591,4.7106,4.6526,4.6912,169900.0
2009-06-23 14:15:00,7.29,7.34,7.28,7.33,221100.0,4.6912,4.7234,4.6848,4.717,221100.0
2009-06-23 14:20:00,7.33,7.35,7.31,7.33,202100.0,4.717,4.7299,4.7041,4.717,202100.0
2009-06-23 14:25:00,7.33,7.33,7.26,7.26,187400.0,4.717,4.717,4.6719,4.6719,187400.0
2009-06-23 14:30:00,7.27,7.3,7.26,7.3,139800.0,4.6784,4.6977,4.6719,4.6977,139800.0
2009-06-23 14:35:00,7.29,7.3,7.22,7.24,241100.0,4.6912,4.6977,4.6462,4.6591,241100.0
2009-06-23 14:40:00,7.24,7.28,7.19,7.22,262800.0,4.6591,4.6848,4.6269,4.6462,262800.0
2009-06-23 14:45:00,7.22,7.26,7.22,7.24,91800.0,4.6462,4.6719,4.6462,4.6591,91800.0
2009-06-23 14:50:00,7.25,7.3,7.24,7.27,166500.0,4.6655,4.6977,4.6591,4.6784,166500.0
2009-06-23 14:55:00,7.27,7.28,7.23,7.25,192100.0,4.6784,4.6848,4.6526,4.6655,192100.0
2009-06-23 15:00:00,7.25,7.26,7.22,7.24,166000.0,4.6655,4.6719,4.6462,4.6591,166000.0
2009-06-23 15:05:00,7.25,7.27,7.2,7.21,249700.0,4.6655,4.6784,4.6333,4.6398,249700.0
2009-06-23 15:10:00,7.2,7.29,7.17,7.28,308000.0,4.6333,4.6912,4.614,4.6848,308000.0
2009-06-23 15:15:00,7.28,7.3,7.26,7.28,233700.0,4.6848,4.6977,4.6719,4.6848,233700.0
2009-06-23 15:20:00,7.28,7.32,7.27,7.28,419100.0,4.6848,4.7106,4.6784,4.6848,419100.0
2009-06-23 15:25:00,7.28,7.39,7.28,7.38,410600.0,4.6848,4.7556,4.6848,4.7492,410600.0
2009-06-23 15:30:00,7.37,7.37,7.31,7.36,366900.0,4.7427,4.7427,4.7041,4.7363,366900.0
2009-06-23 15:35:00,7.37,7.4,7.35,7.37,297600.0,4.7427,4.762,4.7299,4.7427,297600.0
2009-06-23 15:40:00,7.37,7.39,7.35,7.36,238100.0,4.7427,4.7556,4.7299,4.7363,238100.0
2009-06-23 15:45:00,7.36,7.42,7.34,7.4,367600.0,4.7363,4.7749,4.7234,4.762,367600.0
2009-06-23 15:50:00,7.4,7.41,7.31,7.35,533400.0,4.762,4.7685,4.7041,4.7299,533400.0
2009-06-23 15:55:00,7.35,7.37,7.34,7.36,463100.0,4.7299,4.7427,4.7234,4.7363,463100.0
2009-06-24 09:30:00,7.7,7.77,7.61,7.73,1385900.0,4.9551,5.0001,4.8972,4.9744,1385900.0
2009-06-24 09:35:00,7.73,7.88,7.73,7.79,1599500.0,4.9744,5.0709,4.9744,5.013,1599500.0
2009-06-24 09:40:00,7.79,7.83,7.68,7.74,858600.0,5.013,5.0387,4.9422,4.9808,858600.0
2009-06-24 09:45:00,7.74,7.79,7.71,7.79,809700.0,4.9808,5.013,4.9615,5.013,809700.0
2009-06-24 09:50:00,7.79,7.82,7.78,7.8,625200.0,5.013,5.0323,5.0066,5.0194,625200.0
2009-06-24 09:55:00,7.8,7.89,7.8,7.89,734500.0,5.0194,5.0774,5.0194,5.0774,734500.0
2009-06-24 10:00:00,7.88,7.89,7.78,7.88,822700.0,5.0709,5.0774,5.0066,5.0709,822700.0
2009-06-24 10:05:00,7.87,8.0,7.87,7.98,1425800.0,5.0645,5.1481,5.0645,5.1353,1425800.0
2009-06-24 10:10:00,7.99,8.05,7.93,7.97,1528900.0,5.1417,5.1803,5.1031,5.1288,1528900.0
2009-06-24 10:15:00,7.97,8.03,7.96,8.0,822900.0,5.1288,5.1674,5.1224,5.1481,822900.0
2009-06-24 10:20:00,8.01,8.12,8.0,8.07,1244900.0,5.1546,5.2254,5.1481,5.1932,1244900.0
2009-06-24 10:25:00,8.08,8.1,8.01,8.01,609500.0,5.1996,5.2125,5.1546,5.1546,609500.0
2009-06-24 10:30:00,8.01,8.06,7.93,7.96,904000.0,5.1546,5.1868,5.1031,5.1224,904000.0
2009-06-24 10:35:00,7.96,7.96,7.89,7.92,752600.0,5.1224,5.1224,5.0774,5.0967,752600.0
2009-06-24 10:40:00,7.92,7.93,7.88,7.93,514200.0,5.0967,5.1031,5.0709,5.1031,514200.0
2009-06-24 10:45:00,7.93,7.96,7.91,7.96,750700.0,5.1031,5.1224,5.0902,5.1224,750700.0
2009-06-24 10:50:00,7.97,8.05,7.96,8.04,738800.0,5.1288,5.1803,5.1224,5.1739,738800.0
2009-06-24 10:55:00,8.03,8.07,8.03,8.03,454700.0,5.1674,5.1932,5.1674,5.1674,454700.0
2009-06-24 11:00:00,8.03,8.09,7.99,8.08,484600.0,5.1674,5.2061,5.1417,5.1996,484600.0
2009-06-24 11:05:00,8.09,8.1,8.03,8.04,489600.0,5.2061,5.2125,5.1674,5.1739,489600.0
2009-06-24 11:10:00,8.04,8.05,8.0,8.0,318800.0,5.1739,5.1803,5.1481,5.1481,318800.0
2009-06-24 11:15:00,8.0,8.04,7.98,7.98,297600.0,5.1481,5.1739,5.1353,5.1353,297600.0
2009-06-24 11:20:00,7.98,8.0,7.96,7.97,289600.0,5.1353,5.1481,5.1224,5.1288,289600.0
2009-06-24 11:25:00,7.97,8.01,7.94,7.97,249200.0,5.1288,5.1546,5.1095,5.1288,249200.0
2009-06-24 11:30:00,7.97,7.99,7.97,7.97,88600.0,5.1288,5.1417,5.1288,5.1288,88600.0
2009-06-24 11:35:00,7.97,8.05,7.97,8.01,373300.0,5.1288,5.1803,5.1288,5.1546,373300.0
2009-06-24 11:40:00,8.01,8.01,7.91,7.93,391600.0,5.1546,5.1546,5.0902,5.1031,391600.0
2009-06-24 11:45:00,7.92,7.92,7.88,7.89,336000.0,5.0967,5.0967,5.0709,5.0774,336000.0
2009-06-24 11:50:00,7.89,7.9,7.83,7.86,337500.0,5.0774,5.0838,5.0387,5.0581,337500.0
2009-06-24 11:55:00,7.85,7.92,7.85,7.91,289300.0,5.0516,5.0967,5.0516,5.0902,289300.0
2009-06-24 12:00:00,7.92,7.92,7.9,7.91,108500.0,5.0967,5.0967,5.0838,5.0902,108500.0
2009-06-24 12:05:00,7.91,7.92,7.86,7.88,284900.0,5.0902,5.0967,5.0581,5.0709,284900.0
2009-06-24 12:10:00,7.87,7.88,7.83,7.84,214100.0,5.0645,5.0709,5.0387,5.0452,214100.0
2009-06-24 12:15:00,7.84,7.85,7.83,7.83,63400.0,5.0452,5.0516,5.0387,5.0387,63400.0
2009-06-24 12:20:00,7.83,7.84,7.8,7.8,281100.0,5.0387,5.0452,5.0194,5.0194,281100.0
2009-06-24 12:25:00,7.8,7.81,7.77,7.78,355400.0,5.0194,5.0259,5.0001,5.0066,355400.0
2009-06-24 12:30:00,7.78,7.8,7.76,7.79,152100.0,5.0066,5.0194,4.9937,5.013,152100.0
2009-06-24 12:35:00,7.8,7.8,7.78,7.8,88700.0,5.0194,5.0194,5.0066,5.0194,88700.0
2009-06-24 12:40:00,7.79,7.8,7.76,7.76,134800.0,5.013,5.0194,4.9937,4.9937,134800.0
2009-06-24 12:45:00,7.77,7.86,7.77,7.85,330700.0,5.0001,5.0581,5.0001,5.0516,330700.0
2009-06-24 12:50:00,7.86,7.89,7.85,7.89,235300.0,5.0581,5.0774,5.0516,5.0774,235300.0
2009-06-24 12:55:00,7.89,7.92,7.89,7.89,155600.0,5.0774,5.0967,5.0774,5.0774,155600.0
2009-06-24 13:00:00,7.89,7.95,7.88,7.94,180900.0,5.0774,5.116,5.0709,5.1095,180900.0
2009-06-24 13:05:00,7.94,7.95,7.92,7.94,70700.0,5.1095,5.116,5.0967,5.1095,70700.0
2009-06-24 13:10:00,7.94,7.96,7.93,7.94,160300.0,5.1095,5.1224,5.1031,5.1095,160300.0
2009-06-24 13:15:00,7.95,7.97,7.94,7.96,154600.0,5.116,5.1288,5.1095,5.1224,154600.0
2009-06-24 13:20:00,7.96,7.97,7.92,7.92,93100.0,5.1224,5.1288,5.0967,5.0967,93100.0
2009-06-24 13:25:00,7.93,7.93,7.9,7.92,143300.0,5.1031,5.1031,5.0838,5.0967,143300.0
2009-06-24 13:30:00,7.91,7.91,7.88,7.88,122700.0,5.0902,5.0902,5.0709,5.0709,122700.0
2009-06-24 13:35:00,7.88,7.92,7.88,7.91,124500.0,5.0709,5.0967,5.0709,5.0902,124500.0
2009-06-24 13:40:00,7.92,7.95,7.91,7.92,139300.0,5.0967,5.116,5.0902,5.0967,139300.0
2009-06-24 13:45:00,7.92,7.93,7.88,7.89,100900.0,5.0967,5.1031,5.0709,5.0774,100900.0
2009-06-24 13:50:00,7.89,7.91,7.85,7.85,288200.0,5.0774,5.0902,5.0516,5.0516,288200.0
2009-06-24 13:55:00,7.85,7.88,7.84,7.87,159800.0,5.0516,5.0709,5.0452,5.0645,159800.0
2009-06-24 14:00:00,7.87,7.88,7.86,7.86,80100.0,5.0645,5.0709,5.0581,5.0581,80100.0
2009-06-24 14:05:00,7.86,7.92,7.86,7.91,146200.0,5.0581,5.0967,5.0581,5.0902,146200.0
2009-06-24 14:10:00,7.91,7.93,7.9,7.9,116000.0,5.0902,5.1031,5.0838,5.0838,116000.0
2009-06-24 14:15:00,7.9,7.91,7.81,7.87,341900.0,5.0838,5.0902,5.0259,5.0645,341900.0
2009-06-24 14:20:00,7.87,7.93,7.77,7.86,538900.0,5.0645,5.1031,5.0001,5.0581,538900.0
2009-06-24 14:25:00,7.86,7.91,7.77,7.8,453900.0,5.0581,5.0902,5.0001,5.0194,453900.0
2009-06-24 14:30:00,7.8,7.85,7.73,7.82,512500.0,5.0194,5.0516,4.9744,5.0323,512500.0
2009-06-24 14:35:00,7.82,7.82,7.64,7.65,692700.0,5.0323,5.0323,4.9165,4.9229,692700.0
2009-06-24 14:40:00,7.64,7.81,7.63,7.8,700000.0,4.9165,5.0259,4.91,5.0194,700000.0
2009-06-24 14:45:00,7.8,7.85,7.77,7.79,419900.0,5.0194,5.0516,5.0001,5.013,419900.0
2009-06-24 14:50:00,7.78,7.84,7.75,7.78,314000.0,5.0066,5.0452,4.9873,5.0066,314000.0
2009-06-24 14:55:00,7.78,7.81,7.68,7.71,285700.0,5.0066,5.0259,4.9422,4.9615,285700.0
2009-06-24 15:00:00,7.71,7.77,7.71,7.74,262000.0,4.9615,5.0001,4.9615,4.9808,262000.0
2009-06-24 15:05:00,7.74,7.74,7.6,7.64,1040300.0,4.9808,4.9808,4.8907,4.9165,1040300.0
2009-06-24 15:10:00,7.64,7.69,7.59,7.69,409800.0,4.9165,4.9487,4.8843,4.9487,409800.0
2009-06-24 15:15:00,7.7,7.71,7.64,7.68,240400.0,4.9551,4.9615,4.9165,4.9422,240400.0
2009-06-24 15:20:00,7.68,7.74,7.65,7.71,381800.0,4.9422,4.9808,4.9229,4.9615,381800.0
2009-06-24 15:25:00,7.71,7.75,7.68,7.71,601700.0,4.9615,4.9873,4.9422,4.9615,601700.0
2009-06-24 15:30:00,7.72,7.75,7.71,7.74,320100.0,4.968,4.9873,4.9615,4.9808,320100.0
2009-06-24 15:35:00,7.74,7.75,7.7,7.7,461800.0,4.9808,4.9873,4.9551,4.9551,461800.0
2009-06-24 15:40:00,7.7,7.72,7.64,7.67,430300.0,4.9551,4.968,4.9165,4.9358,430300.0
2009-06-24 15:45:00,7.67,7.75,7.67,7.74,400700.0,4.9358,4.9873,4.9358,4.9808,400700.0
2009-06-24 15:50:00,7.73,7.74,7.68,7.7,382900.0,4.9744,4.9808,4.9422,4.9551,382900.0
2009-06-24 15:55:00,7.7,7.74,7.68,7.72,980600.0,4.9551,4.9808,4.9422,4.968,980600.0
2009-06-25 09:30:00,7.63,7.69,7.52,7.56,737100.0,4.91,4.9487,4.8393,4.865,737100.0
2009-06-25 09:35:00,7.57,7.63,7.46,7.62,760800.0,4.8714,4.91,4.8006,4.9036,760800.0
2009-06-25 09:40:00,7.62,7.79,7.6,7.78,714200.0,4.9036,5.013,4.8907,5.0066,714200.0
2009-06-25 09:45:00,7.78,7.8,7.73,7.78,547400.0,5.0066,5.0194,4.9744,5.0066,547400.0
2009-06-25 09:50:00,7.78,7.92,7.73,7.91,1307000.0,5.0066,5.0967,4.9744,5.0902,1307000.0
2009-06-25 09:55:00,7.91,7.95,7.82,7.91,820700.0,5.0902,5.116,5.0323,5.0902,820700.0
2009-06-25 10:00:00,7.91,7.98,7.9,7.94,790000.0,5.0902,5.1353,5.0838,5.1095,790000.0
2009-06-25 10:05:00,7.94,7.98,7.92,7.93,748500.0,5.1095,5.1353,5.0967,5.1031,748500.0
2009-06-25 10:10:00,7.93,7.99,7.91,7.91,619500.0,5.1031,5.1417,5.0902,5.0902,619500.0
2009-06-25 10:15:00,7.91,7.95,7.87,7.9,610900.0,5.0902,5.116,5.0645,5.0838,610900.0
2009-06-25 10:20:00,7.91,7.91,7.86,7.88,277500.0,5.0902,5.0902,5.0581,5.0709,277500.0
2009-06-25 10:25:00,7.88,7.92,7.87,7.9,394700.0,5.0709,5.0967,5.0645,5.0838,394700.0
2009-06-25 10:30:00,7.9,7.9,7.84,7.85,359800.0,5.0838,5.0838,5.0452,5.0516,359800.0
2009-06-25 10:35:00,7.85,7.89,7.83,7.86,159400.0,5.0516,5.0774,5.0387,5.0581,159400.0
2009-06-25 10:40:00,7.86,7.9,7.82,7.84,425100.0,5.0581,5.0838,5.0323,5.0452,425100.0
2009-06-25 10:45:00,7.83,7.87,7.83,7.84,166200.0,5.0387,5.0645,5.0387,5.0452,166200.0
2009-06-25 10:50:00,7.84,7.84,7.79,7.84,224000.0,5.0452,5.0452,5.013,5.0452,224000.0
2009-06-25 10:55:00,7.85,7.85,7.79,7.8,126200.0,5.0516,5.0516,5.013,5.0194,126200.0
2009-06-25 11:00:00,7.8,7.88,7.79,7.85,221900.0,5.0194,5.0709,5.013,5.0516,221900.0
2009-06-25 11:05:00,7.86,7.89,7.84,7.88,167200.0,5.0581,5.0774,5.0452,5.0709,167200.0
2009-06-25 11:10:00,7.88,7.88,7.83,7.84,115300.0,5.0709,5.0709,5.0387,5.0452,115300.0
2009-06-25 11:15:00,7.84,7.84,7.81,7.83,125700.0,5.0452,5.0452,5.0259,5.0387,125700.0
2009-06-25 11:20:00,7.83,7.88,7.83,7.87,123000.0,5.0387,5.0709,5.0387,5.0645,123000.0
2009-06-25 11:25:00,7.87,7.93,7.87,7.93,180600.0,5.0645,5.1031,5.0645,5.1031,180600.0
2009-06-25 11:30:00,7.93,7.95,7.91,7.93,331100.0,5.1031,5.116,5.0902,5.1031,331100.0
2009-06-25 11:35:00,7.93,7.95,7.9,7.9,263600.0,5.1031,5.116,5.0838,5.0838,263600.0
2009-06-25 11:40:00,7.91,7.95,7.9,7.92,189400.0,5.0902,5.116,5.0838,5.0967,189400.0
2009-06-25 11:45:00,7.92,7.93,7.9,7.92,115100.0,5.0967,5.1031,5.0838,5.0967,115100.0
2009-06-25 11:50:00,7.92,7.96,7.9,7.92,611300.0,5.0967,5.1224,5.0838,5.0967,611300.0
2009-06-25 11:55:00,7.93,7.95,7.9,7.95,109400.0,5.1031,5.116,5.0838,5.116,109400.0
2009-06-25 12:00:00,7.95,7.95,7.92,7.94,139300.0,5.116,5.116,5.0967,5.1095,139300.0
2009-06-25 12:05:00,7.94,7.94,7.89,7.89,206400.0,5.1095,5.1095,5.0774,5.0774,206400.0
2009-06-25 12:10:00,7.89,7.9,7.87,7.87,101400.0,5.0774,5.0838,5.0645,5.0645,101400.0
2009-06-25 12:15:00,7.88,7.89,7.83,7.86,180000.0,5.0709,5.0774,5.0387,5.0581,180000.0
2009-06-25 12:20:00,7.87,7.91,7.85,7.9,195800.0,5.0645,5.0902,5.0516,5.0838,195800.0
2009-06-25 12:25:00,7.89,7.9,7.87,7.9,291900.0,5.0774,5.0838,5.0645,5.0838,291900.0
2009-06-25 12:30:00,7.9,7.92,7.88,7.89,329900.0,5.0838,5.0967,5.0709,5.0774,329900.0
2009-06-25 12:35:00,7.88,7.89,7.84,7.86,379400.0,5.0709,5.0774,5.0452,5.0581,379400.0
2009-06-25 12:40:00,7.86,7.89,7.85,7.89,126300.0,5.0581,5.0774,5.0516,5.0774,126300.0
2009-06-25 12:45:00,7.88,7.94,7.88,7.92,306400.0,5.0709,5.1095,5.0709,5.0967,306400.0
2009-06-25 12:50:00,7.93,7.94,7.92,7.94,177300.0,5.1031,5.1095,5.0967,5.1095,177300.0
2009-06-25 12:55:00,7.94,7.95,7.92,7.94,338100.0,5.1095,5.116,5.0967,5.1095,338100.0
2009-06-25 13:00:00,7.94,8.05,7.93,8.04,954400.0,5.1095,5.1803,5.1031,5.1739,954400.0
2009-06-25 13:05:00,8.04,8.09,8.03,8.08,438000.0,5.1739,5.2061,5.1674,5.1996,438000.0
2009-06-25 13:10:00,8.07,8.08,8.03,8.04,386700.0,5.1932,5.1996,5.1674,5.1739,386700.0
2009-06-25 13:15:00,8.04,8.08,8.04,8.08,330100.0,5.1739,5.1996,5.1739,5.1996,330100.0
2009-06-25 13:20:00,8.07,8.09,8.05,8.05,271600.0,5.1932,5.2061,5.1803,5.1803,271600.0
2009-06-25 13:25:00,8.05,8.07,8.05,8.07,151800.0,5.1803,5.1932,5.1803,5.1932,151800.0
2009-06-25 13:30:00,8.06,8.09,8.06,8.09,159900.0,5.1868,5.2061,5.1868,5.2061,159900.0
2009-06-25 13:35:00,8.08,8.09,8.06,8.08,331200.0,5.1996,5.2061,5.1868,5.1996,331200.0
2009-06-25 13:40:00,8.07,8.08,8.06,8.06,148700.0,5.1932,5.1996,5.1868,5.1868,148700.0
2009-06-25 13:45:00,8.06,8.07,8.02,8.03,218500.0,5.1868,5.1932,5.161,5.1674,218500.0
2009-06-25 13:50:00,8.02,8.05,8.02,8.05,212200.0,5.161,5.1803,5.161,5.1803,212200.0
2009-06-25 13:55:00,8.05,8.05,8.0,8.0,251900.0,5.1803,5.1803,5.1481,5.1481,251900.0
2009-06-25 14:00:00,8.0,8.05,7.97,7.98,618700.0,5.1481,5.1803,5.1288,5.1353,618700.0
2009-06-25 14:05:00,7.99,8.03,7.99,8.02,269000.0,5.1417,5.1674,5.1417,5.161,269000.0
2009-06-25 14:10:00,8.02,8.03,8.0,8.0,224100.0,5.161,5.1674,5.1481,5.1481,224100.0
2009-06-25 14:15:00,8.0,8.01,7.95,7.97,254600.0,5.1481,5.1546,5.116,5.1288,254600.0
2009-06-25 14:20:00,7.97,8.0,7.96,8.0,143800.0,5.1288,5.1481,5.1224,5.1481,143800.0
2009-06-25 14:25:00,8.0,8.03,8.0,8.03,231900.0,5.1481,5.1674,5.1481,5.1674,231900.0
2009-06-25 14:30:00,8.03,8.05,8.01,8.03,262700.0,5.1674,5.1803,5.1546,5.1674,262700.0
2009-06-25 14:35:00,8.02,8.06,8.02,8.03,424200.0,5.161,5.1868,5.161,5.1674,424200.0
2009-06-25 14:40:00,8.04,8.06,8.01,8.04,171300.0,5.1739,5.1868,5.1546,5.1739,171300.0
2009-06-25 14:45:00,8.04,8.08,8.04,8.07,201800.0,5.1739,5.1996,5.1739,5.1932,201800.0
2009-06-25 14:50:00,8.07,8.09,8.05,8.08,216300.0,5.1932,5.2061,5.1803,5.1996,216300.0
2009-06-25 14:55:00,8.08,8.09,8.06,8.06,387200.0,5.1996,5.2061,5.1868,5.1868,387200.0
2009-06-25 15:00:00,8.06,8.09,8.04,8.06,377200.0,5.1868,5.2061,5.1739,5.1868,377200.0
2009-06-25 15:05:00,8.06,8.09,8.06,8.08,297400.0,5.1868,5.2061,5.1868,5.1996,297400.0
2009-06-25 15:10:00,8.08,8.09,8.07,8.07,325200.0,5.1996,5.2061,5.1932,5.1932,325200.0
2009-06-25 15:15:00,8.08,8.08,8.06,8.08,262800.0,5.1996,5.1996,5.1868,5.1996,262800.0
2009-06-25 15:20:00,8.08,8.11,8.07,8.11,494400.0,5.1996,5.2189,5.1932,5.2189,494400.0
2009-06-25 15:25:00,8.11,8.15,8.11,8.15,489000.0,5.2189,5.2447,5.2189,5.2447,489000.0
2009-06-25 15:30:00,8.15,8.16,8.11,8.11,638600.0,5.2447,5.2511,5.2189,5.2189,638600.0
2009-06-25 15:35:00,8.1,8.11,8.05,8.08,325300.0,5.2125,5.2189,5.1803,5.1996,325300.0
2009-06-25 15:40:00,8.08,8.1,8.06,8.1,238100.0,5.1996,5.2125,5.1868,5.2125,238100.0
2009-06-25 15:45:00,8.09,8.12,8.09,8.11,368100.0,5.2061,5.2254,5.2061,5.2189,368100.0
2009-06-25 15:50:00,8.1,8.12,8.09,8.12,245900.0,5.2125,5.2254,5.2061,5.2254,245900.0
2009-06-25 15:55:00,8.11,8.14,8.11,8.12,598400.0,5.2189,5.2382,5.2189,5.2254,598400.0
2009-06-26 09:30:00,8.25,8.25,7.99,8.06,1130000.0,5.309,5.309,5.1417,5.1868,1130000.0
2009-06-26 09:35:00,8.06,8.1,8.0,8.02,685500.0,5.1868,5.2125,5.1481,5.161,685500.0
2009-06-26 09:40:00,8.02,8.11,8.01,8.09,615500.0,5.161,5.2189,5.1546,5.2061,615500.0
2009-06-26 09:45:00,8.09,8.1,8.03,8.04,676900.0,5.2061,5.2125,5.1674,5.1739,676900.0
2009-06-26 09:50:00,8.04,8.04,7.94,7.99,604900.0,5.1739,5.1739,5.1095,5.1417,604900.0
2009-06-26 09:55:00,7.99,8.04,7.91,7.92,584200.0,5.1417,5.1739,5.0902,5.0967,584200.0
2009-06-26 10:00:00,7.92,7.97,7.88,7.9,903400.0,5.0967,5.1288,5.0709,5.0838,903400.0
2009-06-26 10:05:00,7.9,7.93,7.84,7.87,483400.0,5.0838,5.1031,5.0452,5.0645,483400.0
2009-06-26 10:10:00,7.87,7.89,7.83,7.87,409100.0,5.0645,5.0774,5.0387,5.0645,409100.0
2009-06-26 10:15:00,7.88,7.93,7.87,7.93,223700.0,5.0709,5.1031,5.0645,5.1031,223700.0
2009-06-26 10:20:00,7.93,8.03,7.92,8.03,489400.0,5.1031,5.1674,5.0967,5.1674,489400.0
2009-06-26 10:25:00,8.02,8.04,7.97,7.99,435300.0,5.161,5.1739,5.1288,5.1417,435300.0
2009-06-26 10:30:00,7.99,8.02,7.98,8.0,227400.0,5.1417,5.161,5.1353,5.1481,227400.0
2009-06-26 10:35:00,8.0,8.05,8.0,8.01,392100.0,5.1481,5.1803,5.1481,5.1546,392100.0
2009-06-26 10:40:00,8.0,8.03,8.0,8.01,192400.0,5.1481,5.1674,5.1481,5.1546,192400.0
2009-06-26 10:45:00,8.01,8.02,7.98,8.0,199700.0,5.1546,5.161,5.1353,5.1481,199700.0
2009-06-26 10:50:00,8.0,8.04,8.0,8.01,209900.0,5.1481,5.1739,5.1481,5.1546,209900.0
2009-06-26 10:55:00,8.01,8.07,8.01,8.06,303700.0,5.1546,5.1932,5.1546,5.1868,303700.0
2009-06-26 11:00:00,8.05,8.05,7.98,8.01,343100.0,5.1803,5.1803,5.1353,5.1546,343100.0
2009-06-26 11:05:00,8.01,8.05,8.01,8.05,333100.0,5.1546,5.1803,5.1546,5.1803,333100.0
2009-06-26 11:10:00,8.05,8.05,8.02,8.04,173800.0,5.1803,5.1803,5.161,5.1739,173800.0
2009-06-26 11:15:00,8.05,8.07,8.04,8.07,187200.0,5.1803,5.1932,5.1739,5.1932,187200.0
2009-06-26 11:20:00,8.07,8.11,8.06,8.11,279600.0,5.1932,5.2189,5.1868,5.2189,279600.0
2009-06-26 11:25:00,8.11,8.11,8.07,8.09,141200.0,5.2189,5.2189,5.1932,5.2061,141200.0
2009-06-26 11:30:00,8.09,8.11,8.08,8.09,121800.0,5.2061,5.2189,5.1996,5.2061,121800.0
2009-06-26 11:35:00,8.09,8.12,8.08,8.09,169400.0,5.2061,5.2254,5.1996,5.2061,169400.0
2009-06-26 11:40:00,8.09,8.11,8.08,8.08,86000.0,5.2061,5.2189,5.1996,5.1996,86000.0
2009-06-26 11:45:00,8.08,8.1,8.08,8.08,72600.0,5.1996,5.2125,5.1996,5.1996,72600.0
2009-06-26 11:50:00,8.08,8.12,8.08,8.11,136200.0,5.1996,5.2254,5.1996,5.2189,136200.0
2009-06-26 11:55:00,8.12,8.12,8.1,8.11,110000.0,5.2254,5.2254,5.2125,5.2189,110000.0
2009-06-26 12:00:00,8.12,8.13,8.11,8.13,122500.0,5.2254,5.2318,5.2189,5.2318,122500.0
2009-06-26 12:05:00,8.13,8.13,8.1,8.1,150700.0,5.2318,5.2318,5.2125,5.2125,150700.0
2009-06-26 12:10:00,8.11,8.11,8.1,8.11,27700.0,5.2189,5.2189,5.2125,5.2189,27700.0
2009-06-26 12:15:00,8.11,8.12,8.1,8.11,69800.0,5.2189,5.2254,5.2125,5.2189,69800.0
2009-06-26 12:20:00,8.11,8.2,8.11,8.2,373900.0,5.2189,5.2768,5.2189,5.2768,373900.0
2009-06-26 12:25:00,8.2,8.2,8.18,8.2,260200.0,5.2768,5.2768,5.264,5.2768,260200.0
2009-06-26 12:30:00,8.19,8.2,8.18,8.2,116100.0,5.2704,5.2768,5.264,5.2768,116100.0
2009-06-26 12:35:00,8.2,8.24,8.19,8.24,288500.0,5.2768,5.3026,5.2704,5.3026,288500.0
2009-06-26 12:40:00,8.24,8.28,8.24,8.28,413800.0,5.3026,5.3283,5.3026,5.3283,413800.0
2009-06-26 12:45:00,8.27,8.3,8.26,8.3,378100.0,5.3219,5.3412,5.3155,5.3412,378100.0
2009-06-26 12:50:00,8.3,8.3,8.25,8.26,419400.0,5.3412,5.3412,5.309,5.3155,419400.0
2009-06-26 12:55:00,8.26,8.26,8.22,8.25,284000.0,5.3155,5.3155,5.2897,5.309,284000.0
2009-06-26 13:00:00,8.24,8.25,8.22,8.22,118200.0,5.3026,5.309,5.2897,5.2897,118200.0
2009-06-26 13:05:00,8.22,8.24,8.21,8.21,130800.0,5.2897,5.3026,5.2833,5.2833,130800.0
2009-06-26 13:10:00,8.21,8.22,8.18,8.2,226000.0,5.2833,5.2897,5.264,5.2768,226000.0
2009-06-26 13:15:00,8.19,8.2,8.16,8.17,265400.0,5.2704,5.2768,5.2511,5.2575,265400.0
2009-06-26 13:20:00,8.17,8.18,8.17,8.18,119200.0,5.2575,5.264,5.2575,5.264,119200.0
2009-06-26 13:25:00,8.17,8.19,8.16,8.17,185200.0,5.2575,5.2704,5.2511,5.2575,185200.0
2009-06-26 13:30:00,8.17,8.18,8.13,8.16,199200.0,5.2575,5.264,5.2318,5.2511,199200.0
2009-06-26 13:35:00,8.16,8.16,8.13,8.13,80600.0,5.2511,5.2511,5.2318,5.2318,80600.0
2009-06-26 13:40:00,8.13,8.14,8.1,8.14,216100.0,5.2318,5.2382,5.2125,5.2382,216100.0
2009-06-26 13:45:00,8.13,8.14,8.13,8.14,41700.0,5.2318,5.2382,5.2318,5.2382,41700.0
2009-06-26 13:50:00,8.14,8.16,8.13,8.16,154200.0,5.2382,5.2511,5.2318,5.2511,154200.0
2009-06-26 13:55:00,8.16,8.17,8.13,8.14,167400.0,5.2511,5.2575,5.2318,5.2382,167400.0
2009-06-26 14:00:00,8.14,8.15,8.1,8.1,170900.0,5.2382,5.2447,5.2125,5.2125,170900.0
2009-06-26 14:05:00,8.11,8.13,8.1,8.11,166300.0,5.2189,5.2318,5.2125,5.2189,166300.0
2009-06-26 14:10:00,8.12,8.15,8.11,8.13,265200.0,5.2254,5.2447,5.2189,5.2318,265200.0
2009-06-26 14:15:00,8.13,8.15,8.12,8.15,260700.0,5.2318,5.2447,5.2254,5.2447,260700.0
2009-06-26 14:20:00,8.15,8.15,8.14,8.15,28300.0,5.2447,5.2447,5.2382,5.2447,28300.0
2009-06-26 14:25:00,8.15,8.15,8.14,8.14,38600.0,5.2447,5.2447,5.2382,5.2382,38600.0
2009-06-26 14:30:00,8.14,8.15,8.13,8.14,83200.0,5.2382,5.2447,5.2318,5.2382,83200.0
2009-06-26 14:35:00,8.15,8.19,8.15,8.17,287000.0,5.2447,5.2704,5.2447,5.2575,287000.0
2009-06-26 14:40:00,8.18,8.19,8.15,8.18,387400.0,5.264,5.2704,5.2447,5.264,387400.0
2009-06-26 14:45:00,8.18,8.2,8.17,8.17,194600.0,5.264,5.2768,5.2575,5.2575,194600.0
2009-06-26 14:50:00,8.18,8.24,8.18,8.23,237900.0,5.264,5.3026,5.264,5.2962,237900.0
2009-06-26 14:55:00,8.22,8.25,8.2,8.24,208700.0,5.2897,5.309,5.2768,5.3026,208700.0
2009-06-26 15:00:00,8.24,8.25,8.23,8.24,186500.0,5.3026,5.309,5.2962,5.3026,186500.0
2009-06-26 15:05:00,8.23,8.24,8.19,8.22,291100.0,5.2962,5.3026,5.2704,5.2897,291100.0
2009-06-26 15:10:00,8.22,8.25,8.21,8.21,337800.0,5.2897,5.309,5.2833,5.2833,337800.0
2009-06-26 15:15:00,8.21,8.22,8.14,8.16,371900.0,5.2833,5.2897,5.2382,5.2511,371900.0
2009-06-26 15:20:00,8.16,8.17,8.14,8.15,224200.0,5.2511,5.2575,5.2382,5.2447,224200.0
2009-06-26 15:25:00,8.15,8.18,8.15,8.17,117000.0,5.2447,5.264,5.2447,5.2575,117000.0
2009-06-26 15:30:00,8.16,8.18,8.16,8.18,106900.0,5.2511,5.264,5.2511,5.264,106900.0
2009-06-26 15:35:00,8.18,8.23,8.17,8.23,298400.0,5.264,5.2962,5.2575,5.2962,298400.0
2009-06-26 15:40:00,8.23,8.3,8.23,8.3,741000.0,5.2962,5.3412,5.2962,5.3412,741000.0
2009-06-26 15:45:00,8.29,8.3,8.24,8.26,378400.0,5.3348,5.3412,5.3026,5.3155,378400.0
2009-06-26 15:50:00,8.26,8.29,8.21,8.22,333400.0,5.3155,5.3348,5.2833,5.2897,333400.0
2009-06-26 15:55:00,8.23,8.25,8.19,8.22,660500.0,5.2962,5.309,5.2704,5.2897,660500.0
2009-06-29 09:30:00,8.34,8.35,8.14,8.26,685900.0,5.3669,5.3734,5.2382,5.3155,685900.0
2009-06-29 09:35:00,8.26,8.27,8.14,8.16,413300.0,5.3155,5.3219,5.2382,5.2511,413300.0
2009-06-29 09:40:00,8.16,8.24,8.15,8.22,296300.0,5.2511,5.3026,5.2447,5.2897,296300.0
2009-06-29 09:45:00,8.22,8.33,8.19,8.3,549300.0,5.2897,5.3605,5.2704,5.3412,549300.0
2009-06-29 09:50:00,8.3,8.31,8.16,8.17,621700.0,5.3412,5.3476,5.2511,5.2575,621700.0
2009-06-29 09:55:00,8.17,8.23,8.16,8.2,342000.0,5.2575,5.2962,5.2511,5.2768,342000.0
2009-06-29 10:00:00,8.2,8.23,8.19,8.2,249600.0,5.2768,5.2962,5.2704,5.2768,249600.0
2009-06-29 10:05:00,8.21,8.23,8.15,8.21,389600.0,5.2833,5.2962,5.2447,5.2833,389600.0
2009-06-29 10:10:00,8.21,8.27,8.17,8.24,404600.0,5.2833,5.3219,5.2575,5.3026,404600.0
2009-06-29 10:15:00,8.25,8.27,8.2,8.22,296100.0,5.309,5.3219,5.2768,5.2897,296100.0
2009-06-29 10:20:00,8.22,8.28,8.22,8.28,277100.0,5.2897,5.3283,5.2897,5.3283,277100.0
2009-06-29 10:25:00,8.27,8.33,8.24,8.33,409100.0,5.3219,5.3605,5.3026,5.3605,409100.0
2009-06-29 10:30:00,8.33,8.38,8.32,8.36,430700.0,5.3605,5.3927,5.3541,5.3798,430700.0
2009-06-29 10:35:00,8.36,8.39,8.33,8.34,303200.0,5.3798,5.3991,5.3605,5.3669,303200.0
2009-06-29 10:40:00,8.34,8.35,8.27,8.28,300900.0,5.3669,5.3734,5.3219,5.3283,300900.0
2009-06-29 10:45:00,8.29,8.37,8.29,8.35,382600.0,5.3348,5.3862,5.3348,5.3734,382600.0
2009-06-29 10:50:00,8.35,8.36,8.3,8.31,270900.0,5.3734,5.3798,5.3412,5.3476,270900.0
2009-06-29 10:55:00,8.32,8.33,8.3,8.3,97800.0,5.3541,5.3605,5.3412,5.3412,97800.0
2009-06-29 11:00:00,8.3,8.31,8.3,8.3,123700.0,5.3412,5.3476,5.3412,5.3412,123700.0
2009-06-29 11:05:00,8.3,8.32,8.27,8.32,152000.0,5.3412,5.3541,5.3219,5.3541,152000.0
2009-06-29 11:10:00,8.32,8.35,8.31,8.33,113600.0,5.3541,5.3734,5.3476,5.3605,113600.0
2009-06-29 11:15:00,8.33,8.33,8.27,8.28,217000.0,5.3605,5.3605,5.3219,5.3283,217000.0
2009-06-29 11:20:00,8.27,8.3,8.27,8.29,111800.0,5.3219,5.3412,5.3219,5.3348,111800.0
2009-06-29 11:25:00,8.3,8.31,8.28,8.28,124300.0,5.3412,5.3476,5.3283,5.3283,124300.0
2009-06-29 11:30:00,8.28,8.34,8.27,8.33,248100.0,5.3283,5.3669,5.3219,5.3605,248100.0
2009-06-29 11:35:00,8.34,8.34,8.28,8.28,120000.0,5.3669,5.3669,5.3283,5.3283,120000.0
2009-06-29 11:40:00,8.29,8.29,8.25,8.25,322600.0,5.3348,5.3348,5.309,5.309,322600.0
2009-06-29 11:45:00,8.25,8.29,8.24,8.24,313000.0,5.309,5.3348,5.3026,5.3026,313000.0
2009-06-29 11:50:00,8.24,8.28,8.22,8.26,189500.0,5.3026,5.3283,5.2897,5.3155,189500.0
2009-06-29 11:55:00,8.26,8.27,8.23,8.25,80000.0,5.3155,5.3219,5.2962,5.309,80000.0
2009-06-29 12:00:00,8.25,8.26,8.21,8.22,164300.0,5.309,5.3155,5.2833,5.2897,164300.0
2009-06-29 12:05:00,8.22,8.23,8.2,8.21,212100.0,5.2897,5.2962,5.2768,5.2833,212100.0
2009-06-29 12:10:00,8.2,8.21,8.16,8.2,269200.0,5.2768,5.2833,5.2511,5.2768,269200.0
2009-06-29 12:15:00,8.19,8.2,8.17,8.18,234500.0,5.2704,5.2768,5.2575,5.264,234500.0
2009-06-29 12:20:00,8.18,8.18,8.15,8.16,155100.0,5.264,5.264,5.2447,5.2511,155100.0
2009-06-29 12:25:00,8.15,8.19,8.15,8.18,213500.0,5.2447,5.2704,5.2447,5.264,213500.0
2009-06-29 12:30:00,8.18,8.24,8.17,8.22,153100.0,5.264,5.3026,5.2575,5.2897,153100.0
2009-06-29 12:35:00,8.23,8.23,8.19,8.22,146100.0,5.2962,5.2962,5.2704,5.2897,146100.0
2009-06-29 12:40:00,8.22,8.23,8.21,8.21,76400.0,5.2897,5.2962,5.2833,5.2833,76400.0
2009-06-29 12:45:00,8.21,8.22,8.18,8.19,102200.0,5.2833,5.2897,5.264,5.2704,102200.0
2009-06-29 12:50:00,8.19,8.19,8.18,8.18,88900.0,5.2704,5.2704,5.264,5.264,88900.0
2009-06-29 12:55:00,8.19,8.2,8.18,8.19,87200.0,5.2704,5.2768,5.264,5.2704,87200.0
2009-06-29 13:00:00,8.19,8.23,8.19,8.22,41800.0,5.2704,5.2962,5.2704,5.2897,41800.0
2009-06-29 13:05:00,8.22,8.22,8.21,8.22,28700.0,5.2897,5.2897,5.2833,5.2897,28700.0
2009-06-29 13:10:00,8.21,8.23,8.21,8.23,48000.0,5.2833,5.2962,5.2833,5.2962,48000.0
2009-06-29 13:15:00,8.23,8.23,8.21,8.22,57500.0,5.2962,5.2962,5.2833,5.2897,57500.0
2009-06-29 13:20:00,8.21,8.22,8.21,8.22,20800.0,5.2833,5.2897,5.2833,5.2897,20800.0
2009-06-29 13:25:00,8.22,8.22,8.2,8.2,50900.0,5.2897,5.2897,5.2768,5.2768,50900.0
2009-06-29 13:30:00,8.2,8.2,8.16,8.17,220400.0,5.2768,5.2768,5.2511,5.2575,220400.0
2009-06-29 13:35:00,8.18,8.2,8.17,8.2,108500.0,5.264,5.2768,5.2575,5.2768,108500.0
2009-06-29 13:40:00,8.2,8.2,8.19,8.2,79000.0,5.2768,5.2768,5.2704,5.2768,79000.0
2009-06-29 13:45:00,8.2,8.21,8.18,8.18,124400.0,5.2768,5.2833,5.264,5.264,124400.0
2009-06-29 13:50:00,8.18,8.19,8.15,8.18,165100.0,5.264,5.2704,5.2447,5.264,165100.0
2009-06-29 13:55:00,8.18,8.2,8.17,8.19,61700.0,5.264,5.2768,5.2575,5.2704,61700.0
2009-06-29 14:00:00,8.19,8.19,8.14,8.14,277500.0,5.2704,5.2704,5.2382,5.2382,277500.0
2009-06-29 14:05:00,8.15,8.15,8.13,8.14,176900.0,5.2447,5.2447,5.2318,5.2382,176900.0
2009-06-29 14:10:00,8.14,8.21,8.14,8.18,447400.0,5.2382,5.2833,5.2382,5.264,447400.0
2009-06-29 14:15:00,8.18,8.19,8.17,8.18,69900.0,5.264,5.2704,5.2575,5.264,69900.0
2009-06-29 14:20:00,8.17,8.18,8.15,8.15,99400.0,5.2575,5.264,5.2447,5.2447,99400.0
2009-06-29 14:25:00,8.15,8.16,8.15,8.16,103300.0,5.2447,5.2511,5.2447,5.2511,103300.0
2009-06-29 14:30:00,8.16,8.19,8.15,8.19,170700.0,5.2511,5.2704,5.2447,5.2704,170700.0
2009-06-29 14:35:00,8.19,8.2,8.16,8.17,242500.0,5.2704,5.2768,5.2511,5.2575,242500.0
2009-06-29 14:40:00,8.16,8.18,8.15,8.18,76400.0,5.2511,5.264,5.2447,5.264,76400.0
2009-06-29 14:45:00,8.17,8.18,8.17,8.18,29300.0,5.2575,5.264,5.2575,5.264,29300.0
2009-06-29 14:50:00,8.18,8.19,8.16,8.19,103100.0,5.264,5.2704,5.2511,5.2704,103100.0
2009-06-29 14:55:00,8.18,8.21,8.18,8.2,92500.0,5.264,5.2833,5.264,5.2768,92500.0
2009-06-29 15:00:00,8.2,8.2,8.19,8.2,73100.0,5.2768,5.2768,5.2704,5.2768,73100.0
2009-06-29 15:05:00,8.19,8.21,8.19,8.19,97500.0,5.2704,5.2833,5.2704,5.2704,97500.0
2009-06-29 15:10:00,8.2,8.21,8.18,8.21,133900.0,5.2768,5.2833,5.264,5.2833,133900.0
2009-06-29 15:15:00,8.2,8.23,8.2,8.22,158100.0,5.2768,5.2962,5.2768,5.2897,158100.0
2009-06-29 15:20:00,8.23,8.23,8.21,8.23,114600.0,5.2962,5.2962,5.2833,5.2962,114600.0
2009-06-29 15:25:00,8.22,8.24,8.22,8.22,124700.0,5.2897,5.3026,5.2897,5.2897,124700.0
2009-06-29 15:30:00,8.22,8.22,8.16,8.19,396400.0,5.2897,5.2897,5.2511,5.2704,396400.0
2009-06-29 15:35:00,8.19,8.19,8.14,8.17,339300.0,5.2704,5.2704,5.2382,5.2575,339300.0
2009-06-29 15:40:00,8.17,8.21,8.16,8.2,324600.0,5.2575,5.2833,5.2511,5.2768,324600.0
2009-06-29 15:45:00,8.19,8.2,8.16,8.16,186500.0,5.2704,5.2768,5.2511,5.2511,186500.0
2009-06-29 15:50:00,8.16,8.18,8.13,8.17,488000.0,5.2511,5.264,5.2318,5.2575,488000.0
2009-06-29 15:55:00,8.18,8.18,8.14,8.15,352300.0,5.264,5.264,5.2382,5.2447,352300.0
2009-06-30 09:30:00,8.12,8.2,8.02,8.09,510000.0,5.2254,5.2768,5.161,5.2061,510000.0
2009-06-30 09:35:00,8.1,8.21,8.1,8.15,280500.0,5.2125,5.2833,5.2125,5.2447,280500.0
2009-06-30 09:40:00,8.16,8.18,8.11,8.12,209200.0,5.2511,5.264,5.2189,5.2254,209200.0
2009-06-30 09:45:00,8.12,8.14,8.06,8.11,196400.0,5.2254,5.2382,5.1868,5.2189,196400.0
2009-06-30 09:50:00,8.11,8.11,8.02,8.07,347800.0,5.2189,5.2189,5.161,5.1932,347800.0
2009-06-30 09:55:00,8.07,8.15,8.07,8.1,443700.0,5.1932,5.2447,5.1932,5.2125,443700.0
2009-06-30 10:00:00,8.1,8.1,7.98,8.02,691800.0,5.2125,5.2125,5.1353,5.161,691800.0
2009-06-30 10:05:00,8.03,8.03,7.91,7.96,667300.0,5.1674,5.1674,5.0902,5.1224,667300.0
2009-06-30 10:10:00,7.97,7.97,7.92,7.94,244600.0,5.1288,5.1288,5.0967,5.1095,244600.0
2009-06-30 10:15:00,7.94,7.94,7.89,7.9,614200.0,5.1095,5.1095,5.0774,5.0838,614200.0
2009-06-30 10:20:00,7.9,7.94,7.9,7.93,309100.0,5.0838,5.1095,5.0838,5.1031,309100.0
2009-06-30 10:25:00,7.93,7.95,7.89,7.93,184600.0,5.1031,5.116,5.0774,5.1031,184600.0
2009-06-30 10:30:00,7.92,7.92,7.84,7.88,289700.0,5.0967,5.0967,5.0452,5.0709,289700.0
2009-06-30 10:35:00,7.88,7.88,7.81,7.82,559600.0,5.0709,5.0709,5.0259,5.0323,559600.0
2009-06-30 10:40:00,7.82,7.83,7.77,7.79,835500.0,5.0323,5.0387,5.0001,5.013,835500.0
2009-06-30 10:45:00,7.79,7.82,7.77,7.82,449600.0,5.013,5.0323,5.0001,5.0323,449600.0
2009-06-30 10:50:00,7.82,7.82,7.8,7.81,238900.0,5.0323,5.0323,5.0194,5.0259,238900.0
2009-06-30 10:55:00,7.82,7.83,7.79,7.81,286300.0,5.0323,5.0387,5.013,5.0259,286300.0
2009-06-30 11:00:00,7.81,7.86,7.81,7.86,305400.0,5.0259,5.0581,5.0259,5.0581,305400.0
2009-06-30 11:05:00,7.86,7.87,7.83,7.85,185800.0,5.0581,5.0645,5.0387,5.0516,185800.0
2009-06-30 11:10:00,7.84,7.87,7.82,7.85,141500.0,5.0452,5.0645,5.0323,5.0516,141500.0
2009-06-30 11:15:00,7.85,7.9,7.84,7.9,105600.0,5.0516,5.0838,5.0452,5.0838,105600.0
2009-06-30 11:20:00,7.9,7.91,7.88,7.9,146000.0,5.0838,5.0902,5.0709,5.0838,146000.0
2009-06-30 11:25:00,7.91,7.92,7.89,7.9,114300.0,5.0902,5.0967,5.0774,5.0838,114300.0
2009-06-30 11:30:00,7.9,7.9,7.87,7.9,203200.0,5.0838,5.0838,5.0645,5.0838,203200.0
2009-06-30 11:35:00,7.9,7.91,7.88,7.9,102900.0,5.0838,5.0902,5.0709,5.0838,102900.0
2009-06-30 11:40:00,7.89,7.89,7.84,7.87,296400.0,5.0774,5.0774,5.0452,5.0645,296400.0
2009-06-30 11:45:00,7.87,7.88,7.86,7.88,86200.0,5.0645,5.0709,5.0581,5.0709,86200.0
2009-06-30 11:50:00,7.87,7.88,7.86,7.88,94600.0,5.0645,5.0709,5.0581,5.0709,94600.0
2009-06-30 11:55:00,7.88,7.88,7.86,7.88,47700.0,5.0709,5.0709,5.0581,5.0709,47700.0
2009-06-30 12:00:00,7.88,7.88,7.85,7.86,112100.0,5.0709,5.0709,5.0516,5.0581,112100.0
2009-06-30 12:05:00,7.87,7.87,7.85,7.86,64200.0,5.0645,5.0645,5.0516,5.0581,64200.0
2009-06-30 12:10:00,7.86,7.87,7.84,7.87,97500.0,5.0581,5.0645,5.0452,5.0645,97500.0
2009-06-30 12:15:00,7.87,7.88,7.86,7.86,133400.0,5.0645,5.0709,5.0581,5.0581,133400.0
2009-06-30 12:20:00,7.86,7.86,7.82,7.83,143300.0,5.0581,5.0581,5.0323,5.0387,143300.0
2009-06-30 12:25:00,7.83,7.87,7.82,7.87,182000.0,5.0387,5.0645,5.0323,5.0645,182000.0
2009-06-30 12:30:00,7.86,7.88,7.85,7.85,138700.0,5.0581,5.0709,5.0516,5.0516,138700.0
2009-06-30 12:35:00,7.85,7.87,7.83,7.83,142200.0,5.0516,5.0645,5.0387,5.0387,142200.0
2009-06-30 12:40:00,7.84,7.84,7.83,7.83,34000.0,5.0452,5.0452,5.0387,5.0387,34000.0
2009-06-30 12:45:00,7.84,7.86,7.83,7.84,137600.0,5.0452,5.0581,5.0387,5.0452,137600.0
2009-06-30 12:50:00,7.85,7.87,7.83,7.83,89700.0,5.0516,5.0645,5.0387,5.0387,89700.0
2009-06-30 12:55:00,7.83,7.87,7.83,7.86,137500.0,5.0387,5.0645,5.0387,5.0581,137500.0
2009-06-30 13:00:00,7.87,7.88,7.86,7.86,61000.0,5.0645,5.0709,5.0581,5.0581,61000.0
2009-06-30 13:05:00,7.86,7.86,7.85,7.86,65000.0,5.0581,5.0581,5.0516,5.0581,65000.0
2009-06-30 13:10:00,7.86,7.86,7.85,7.86,19100.0,5.0581,5.0581,5.0516,5.0581,19100.0
2009-06-30 13:15:00,7.85,7.86,7.85,7.85,59400.0,5.0516,5.0581,5.0516,5.0516,59400.0
2009-06-30 13:20:00,7.85,7.86,7.81,7.83,213100.0,5.0516,5.0581,5.0259,5.0387,213100.0
2009-06-30 13:25:00,7.82,7.83,7.81,7.82,94600.0,5.0323,5.0387,5.0259,5.0323,94600.0
2009-06-30 13:30:00,7.82,7.82,7.8,7.81,106100.0,5.0323,5.0323,5.0194,5.0259,106100.0
2009-06-30 13:35:00,7.81,7.82,7.8,7.8,282800.0,5.0259,5.0323,5.0194,5.0194,282800.0
2009-06-30 13:40:00,7.8,7.85,7.8,7.85,138200.0,5.0194,5.0516,5.0194,5.0516,138200.0
2009-06-30 13:45:00,7.84,7.85,7.84,7.85,33800.0,5.0452,5.0516,5.0452,5.0516,33800.0
2009-06-30 13:50:00,7.85,7.85,7.82,7.82,195800.0,5.0516,5.0516,5.0323,5.0323,195800.0
2009-06-30 13:55:00,7.82,7.83,7.82,7.82,111900.0,5.0323,5.0387,5.0323,5.0323,111900.0
2009-06-30 14:00:00,7.83,7.84,7.81,7.84,92900.0,5.0387,5.0452,5.0259,5.0452,92900.0
2009-06-30 14:05:00,7.84,7.84,7.81,7.81,143600.0,5.0452,5.0452,5.0259,5.0259,143600.0
2009-06-30 14:10:00,7.8,7.84,7.8,7.84,63800.0,5.0194,5.0452,5.0194,5.0452,63800.0
2009-06-30 14:15:00,7.84,7.84,7.83,7.83,22800.0,5.0452,5.0452,5.0387,5.0387,22800.0
2009-06-30 14:20:00,7.84,7.85,7.83,7.85,76500.0,5.0452,5.0516,5.0387,5.0516,76500.0
2009-06-30 14:25:00,7.84,7.85,7.84,7.84,58700.0,5.0452,5.0516,5.0452,5.0452,58700.0
2009-06-30 14:30:00,7.85,7.85,7.82,7.83,99800.0,5.0516,5.0516,5.0323,5.0387,99800.0
2009-06-30 14:35:00,7.83,7.85,7.82,7.85,158100.0,5.0387,5.0516,5.0323,5.0516,158100.0
2009-06-30 14:40:00,7.85,7.85,7.83,7.85,141700.0,5.0516,5.0516,5.0387,5.0516,141700.0
2009-06-30 14:45:00,7.85,7.85,7.84,7.85,80800.0,5.0516,5.0516,5.0452,5.0516,80800.0
2009-06-30 14:50:00,7.84,7.85,7.84,7.85,50000.0,5.0452,5.0516,5.0452,5.0516,50000.0
2009-06-30 14:55:00,7.84,7.85,7.84,7.85,76800.0,5.0452,5.0516,5.0452,5.0516,76800.0
2009-06-30 15:00:00,7.85,7.85,7.83,7.84,148500.0,5.0516,5.0516,5.0387,5.0452,148500.0
2009-06-30 15:05:00,7.83,7.84,7.82,7.82,74400.0,5.0387,5.0452,5.0323,5.0323,74400.0
2009-06-30 15:10:00,7.82,7.84,7.81,7.81,254600.0,5.0323,5.0452,5.0259,5.0259,254600.0
2009-06-30 15:15:00,7.81,7.82,7.79,7.79,186100.0,5.0259,5.0323,5.013,5.013,186100.0
2009-06-30 15:20:00,7.79,7.85,7.79,7.84,224100.0,5.013,5.0516,5.013,5.0452,224100.0
2009-06-30 15:25:00,7.84,7.84,7.81,7.82,142700.0,5.0452,5.0452,5.0259,5.0323,142700.0
2009-06-30 15:30:00,7.81,7.86,7.81,7.85,262800.0,5.0259,5.0581,5.0259,5.0516,262800.0
2009-06-30 15:35:00,7.84,7.85,7.8,7.84,296600.0,5.0452,5.0516,5.0194,5.0452,296600.0
2009-06-30 15:40:00,7.84,7.86,7.83,7.86,381000.0,5.0452,5.0581,5.0387,5.0581,381000.0
2009-06-30 15:45:00,7.86,7.88,7.86,7.86,174200.0,5.0581,5.0709,5.0581,5.0581,174200.0
2009-06-30 15:50:00,7.86,7.87,7.83,7.84,309100.0,5.0581,5.0645,5.0387,5.0452,309100.0
2009-06-30 15:55:00,7.84,7.88,7.83,7.85,910400.0,5.0452,5.0709,5.0387,5.0516,910400.0
2009-07-01 09:30:00,8.14,8.14,7.91,7.95,391400.0,5.2382,5.2382,5.0902,5.116,391400.0
2009-07-01 09:35:00,7.95,7.96,7.86,7.9,360800.0,5.116,5.1224,5.0581,5.0838,360800.0
2009-07-01 09:40:00,7.9,7.94,7.89,7.89,236200.0,5.0838,5.1095,5.0774,5.0774,236200.0
2009-07-01 09:45:00,7.89,7.9,7.8,7.82,485300.0,5.0774,5.0838,5.0194,5.0323,485300.0
2009-07-01 09:50:00,7.83,7.83,7.75,7.76,423700.0,5.0387,5.0387,4.9873,4.9937,423700.0
2009-07-01 09:55:00,7.76,7.84,7.76,7.82,282000.0,4.9937,5.0452,4.9937,5.0323,282000.0
2009-07-01 10:00:00,7.83,7.84,7.72,7.73,404600.0,5.0387,5.0452,4.968,4.9744,404600.0
2009-07-01 10:05:00,7.73,7.79,7.72,7.76,234500.0,4.9744,5.013,4.968,4.9937,234500.0
2009-07-01 10:10:00,7.76,7.78,7.73,7.76,239500.0,4.9937,5.0066,4.9744,4.9937,239500.0
2009-07-01 10:15:00,7.76,7.83,7.74,7.81,440000.0,4.9937,5.0387,4.9808,5.0259,440000.0
2009-07-01 10:20:00,7.81,7.83,7.8,7.82,280400.0,5.0259,5.0387,5.0194,5.0323,280400.0
2009-07-01 10:25:00,7.82,7.87,7.8,7.86,309100.0,5.0323,5.0645,5.0194,5.0581,309100.0
2009-07-01 10:30:00,7.87,7.88,7.8,7.81,343200.0,5.0645,5.0709,5.0194,5.0259,343200.0
2009-07-01 10:35:00,7.81,7.85,7.8,7.82,336400.0,5.0259,5.0516,5.0194,5.0323,336400.0
2009-07-01 10:40:00,7.83,7.85,7.81,7.82,119800.0,5.0387,5.0516,5.0259,5.0323,119800.0
2009-07-01 10:45:00,7.82,7.84,7.81,7.83,79000.0,5.0323,5.0452,5.0259,5.0387,79000.0
2009-07-01 10:50:00,7.82,7.83,7.81,7.82,85400.0,5.0323,5.0387,5.0259,5.0323,85400.0
2009-07-01 10:55:00,7.82,7.85,7.82,7.84,67500.0,5.0323,5.0516,5.0323,5.0452,67500.0
2009-07-01 11:00:00,7.84,7.87,7.84,7.86,137000.0,5.0452,5.0645,5.0452,5.0581,137000.0
2009-07-01 11:05:00,7.87,7.87,7.84,7.85,101500.0,5.0645,5.0645,5.0452,5.0516,101500.0
2009-07-01 11:10:00,7.84,7.85,7.81,7.83,142100.0,5.0452,5.0516,5.0259,5.0387,142100.0
2009-07-01 11:15:00,7.83,7.83,7.81,7.83,58500.0,5.0387,5.0387,5.0259,5.0387,58500.0
2009-07-01 11:20:00,7.82,7.83,7.8,7.81,130500.0,5.0323,5.0387,5.0194,5.0259,130500.0
2009-07-01 11:25:00,7.81,7.82,7.78,7.79,102500.0,5.0259,5.0323,5.0066,5.013,102500.0
2009-07-01 11:30:00,7.78,7.79,7.77,7.79,81400.0,5.0066,5.013,5.0001,5.013,81400.0
2009-07-01 11:35:00,7.8,7.8,7.77,7.79,130500.0,5.0194,5.0194,5.0001,5.013,130500.0
2009-07-01 11:40:00,7.79,7.79,7.77,7.78,39700.0,5.013,5.013,5.0001,5.0066,39700.0
2009-07-01 11:45:00,7.78,7.79,7.77,7.78,53200.0,5.0066,5.013,5.0001,5.0066,53200.0
2009-07-01 11:50:00,7.78,7.8,7.77,7.8,28400.0,5.0066,5.0194,5.0001,5.0194,28400.0
2009-07-01 11:55:00,7.8,7.82,7.8,7.81,40200.0,5.0194,5.0323,5.0194,5.0259,40200.0
2009-07-01 12:00:00,7.81,7.82,7.8,7.82,91500.0,5.0259,5.0323,5.0194,5.0323,91500.0
2009-07-01 12:05:00,7.82,7.82,7.79,7.81,55300.0,5.0323,5.0323,5.013,5.0259,55300.0
2009-07-01 12:10:00,7.81,7.82,7.78,7.78,84200.0,5.0259,5.0323,5.0066,5.0066,84200.0
2009-07-01 12:15:00,7.78,7.8,7.78,7.8,59200.0,5.0066,5.0194,5.0066,5.0194,59200.0
2009-07-01 12:20:00,7.81,7.82,7.8,7.8,131200.0,5.0259,5.0323,5.0194,5.0194,131200.0
2009-07-01 12:25:00,7.81,7.82,7.8,7.8,371700.0,5.0259,5.0323,5.0194,5.0194,371700.0
2009-07-01 12:30:00,7.81,7.82,7.79,7.79,458800.0,5.0259,5.0323,5.013,5.013,458800.0
2009-07-01 12:35:00,7.79,7.8,7.79,7.8,27200.0,5.013,5.0194,5.013,5.0194,27200.0
2009-07-01 12:40:00,7.8,7.8,7.79,7.8,59000.0,5.0194,5.0194,5.013,5.0194,59000.0
2009-07-01 12:45:00,7.79,7.8,7.79,7.8,43100.0,5.013,5.0194,5.013,5.0194,43100.0
2009-07-01 12:50:00,7.8,7.8,7.79,7.79,21400.0,5.0194,5.0194,5.013,5.013,21400.0
2009-07-01 12:55:00,7.79,7.8,7.77,7.78,88600.0,5.013,5.0194,5.0001,5.0066,88600.0
2009-07-01 13:00:00,7.78,7.8,7.77,7.8,52300.0,5.0066,5.0194,5.0001,5.0194,52300.0
2009-07-01 13:05:00,7.8,7.8,7.79,7.79,61400.0,5.0194,5.0194,5.013,5.013,61400.0
2009-07-01 13:10:00,7.8,7.8,7.79,7.8,26100.0,5.0194,5.0194,5.013,5.0194,26100.0
2009-07-01 13:15:00,7.8,7.8,7.78,7.79,78000.0,5.0194,5.0194,5.0066,5.013,78000.0
2009-07-01 13:20:00,7.79,7.79,7.78,7.79,30700.0,5.013,5.013,5.0066,5.013,30700.0
2009-07-01 13:25:00,7.78,7.8,7.78,7.8,51000.0,5.0066,5.0194,5.0066,5.0194,51000.0
2009-07-01 13:30:00,7.8,7.81,7.79,7.8,171300.0,5.0194,5.0259,5.013,5.0194,171300.0
2009-07-01 13:35:00,7.8,7.8,7.79,7.8,24300.0,5.0194,5.0194,5.013,5.0194,24300.0
2009-07-01 13:40:00,7.8,7.8,7.79,7.8,129800.0,5.0194,5.0194,5.013,5.0194,129800.0
2009-07-01 13:45:00,7.8,7.8,7.79,7.8,9500.0,5.0194,5.0194,5.013,5.0194,9500.0
2009-07-01 13:50:00,7.79,7.8,7.79,7.8,27000.0,5.013,5.0194,5.013,5.0194,27000.0
2009-07-01 13:55:00,7.79,7.8,7.79,7.8,19500.0,5.013,5.0194,5.013,5.0194,19500.0
2009-07-01 14:00:00,7.79,7.8,7.77,7.79,136300.0,5.013,5.0194,5.0001,5.013,136300.0
2009-07-01 14:05:00,7.79,7.79,7.77,7.78,56500.0,5.013,5.013,5.0001,5.0066,56500.0
2009-07-01 14:10:00,7.78,7.8,7.78,7.8,50300.0,5.0066,5.0194,5.0066,5.0194,50300.0
2009-07-01 14:15:00,7.8,7.8,7.79,7.8,15000.0,5.0194,5.0194,5.013,5.0194,15000.0
2009-07-01 14:20:00,7.79,7.81,7.78,7.78,66000.0,5.013,5.0259,5.0066,5.0066,66000.0
2009-07-01 14:25:00,7.79,7.8,7.78,7.8,65300.0,5.013,5.0194,5.0066,5.0194,65300.0
2009-07-01 14:30:00,7.8,7.8,7.78,7.79,26900.0,5.0194,5.0194,5.0066,5.013,26900.0
2009-07-01 14:35:00,7.79,7.8,7.78,7.79,57800.0,5.013,5.0194,5.0066,5.013,57800.0
2009-07-01 14:40:00,7.79,7.8,7.79,7.8,22900.0,5.013,5.0194,5.013,5.0194,22900.0
2009-07-01 14:45:00,7.8,7.8,7.79,7.8,43800.0,5.0194,5.0194,5.013,5.0194,43800.0
2009-07-01 14:50:00,7.8,7.8,7.79,7.8,13200.0,5.0194,5.0194,5.013,5.0194,13200.0
2009-07-01 14:55:00,7.79,7.81,7.79,7.8,100800.0,5.013,5.0259,5.013,5.0194,100800.0
2009-07-01 15:00:00,7.8,7.83,7.8,7.83,99800.0,5.0194,5.0387,5.0194,5.0387,99800.0
2009-07-01 15:05:00,7.83,7.83,7.82,7.83,81700.0,5.0387,5.0387,5.0323,5.0387,81700.0
2009-07-01 15:10:00,7.83,7.83,7.78,7.8,152400.0,5.0387,5.0387,5.0066,5.0194,152400.0
2009-07-01 15:15:00,7.81,7.81,7.78,7.8,162200.0,5.0259,5.0259,5.0066,5.0194,162200.0
2009-07-01 15:20:00,7.81,7.82,7.78,7.78,173700.0,5.0259,5.0323,5.0066,5.0066,173700.0
2009-07-01 15:25:00,7.79,7.79,7.74,7.75,381700.0,5.013,5.013,4.9808,4.9873,381700.0
2009-07-01 15:30:00,7.74,7.76,7.74,7.75,216300.0,4.9808,4.9937,4.9808,4.9873,216300.0
2009-07-01 15:35:00,7.75,7.76,7.73,7.73,141600.0,4.9873,4.9937,4.9744,4.9744,141600.0
2009-07-01 15:40:00,7.74,7.74,7.72,7.72,248000.0,4.9808,4.9808,4.968,4.968,248000.0
2009-07-01 15:45:00,7.72,7.73,7.72,7.72,136500.0,4.968,4.9744,4.968,4.968,136500.0
2009-07-01 15:50:00,7.73,7.73,7.69,7.7,600600.0,4.9744,4.9744,4.9487,4.9551,600600.0
2009-07-01 15:55:00,7.69,7.71,7.69,7.7,504700.0,4.9487,4.9615,4.9487,4.9551,504700.0
2009-07-02 09:30:00,7.54,7.6,7.25,7.33,929900.0,4.8521,4.8907,4.6655,4.717,929900.0
2009-07-02 09:35:00,7.32,7.38,7.3,7.33,307000.0,4.7106,4.7492,4.6977,4.717,307000.0
2009-07-02 09:40:00,7.33,7.39,7.31,7.36,350100.0,4.717,4.7556,4.7041,4.7363,350100.0
2009-07-02 09:45:00,7.36,7.44,7.34,7.42,526600.0,4.7363,4.7878,4.7234,4.7749,526600.0
2009-07-02 09:50:00,7.42,7.42,7.33,7.34,579200.0,4.7749,4.7749,4.717,4.7234,579200.0
2009-07-02 09:55:00,7.33,7.4,7.32,7.39,267300.0,4.717,4.762,4.7106,4.7556,267300.0
2009-07-02 10:00:00,7.4,7.41,7.37,7.38,356000.0,4.762,4.7685,4.7427,4.7492,356000.0
2009-07-02 10:05:00,7.38,7.39,7.34,7.36,239400.0,4.7492,4.7556,4.7234,4.7363,239400.0
2009-07-02 10:10:00,7.36,7.37,7.34,7.36,163300.0,4.7363,4.7427,4.7234,4.7363,163300.0
2009-07-02 10:15:00,7.36,7.39,7.35,7.38,170200.0,4.7363,4.7556,4.7299,4.7492,170200.0
2009-07-02 10:20:00,7.38,7.38,7.34,7.37,246200.0,4.7492,4.7492,4.7234,4.7427,246200.0
2009-07-02 10:25:00,7.37,7.38,7.35,7.36,70800.0,4.7427,4.7492,4.7299,4.7363,70800.0
2009-07-02 10:30:00,7.36,7.37,7.35,7.37,65300.0,4.7363,4.7427,4.7299,4.7427,65300.0
2009-07-02 10:35:00,7.37,7.38,7.36,7.38,256100.0,4.7427,4.7492,4.7363,4.7492,256100.0
2009-07-02 10:40:00,7.38,7.38,7.36,7.37,90600.0,4.7492,4.7492,4.7363,4.7427,90600.0
2009-07-02 10:45:00,7.38,7.38,7.36,7.37,142000.0,4.7492,4.7492,4.7363,4.7427,142000.0
2009-07-02 10:50:00,7.37,7.4,7.36,7.4,245600.0,4.7427,4.762,4.7363,4.762,245600.0
2009-07-02 10:55:00,7.4,7.4,7.37,7.38,289200.0,4.762,4.762,4.7427,4.7492,289200.0
2009-07-02 11:00:00,7.37,7.38,7.36,7.38,83400.0,4.7427,4.7492,4.7363,4.7492,83400.0
2009-07-02 11:05:00,7.38,7.38,7.36,7.38,76900.0,4.7492,4.7492,4.7363,4.7492,76900.0
2009-07-02 11:10:00,7.38,7.38,7.37,7.38,38200.0,4.7492,4.7492,4.7427,4.7492,38200.0
2009-07-02 11:15:00,7.38,7.39,7.36,7.39,125500.0,4.7492,4.7556,4.7363,4.7556,125500.0
2009-07-02 11:20:00,7.39,7.39,7.38,7.39,66800.0,4.7556,4.7556,4.7492,4.7556,66800.0
2009-07-02 11:25:00,7.39,7.39,7.37,7.38,88500.0,4.7556,4.7556,4.7427,4.7492,88500.0
2009-07-02 11:30:00,7.38,7.38,7.37,7.38,17500.0,4.7492,4.7492,4.7427,4.7492,17500.0
2009-07-02 11:35:00,7.37,7.38,7.36,7.38,94200.0,4.7427,4.7492,4.7363,4.7492,94200.0
2009-07-02 11:40:00,7.38,7.39,7.36,7.37,220300.0,4.7492,4.7556,4.7363,4.7427,220300.0
2009-07-02 11:45:00,7.37,7.37,7.34,7.35,329100.0,4.7427,4.7427,4.7234,4.7299,329100.0
2009-07-02 11:50:00,7.35,7.35,7.34,7.35,126100.0,4.7299,4.7299,4.7234,4.7299,126100.0
2009-07-02 11:55:00,7.35,7.35,7.34,7.35,132500.0,4.7299,4.7299,4.7234,4.7299,132500.0
2009-07-02 12:00:00,7.35,7.35,7.34,7.34,155200.0,4.7299,4.7299,4.7234,4.7234,155200.0
2009-07-02 12:05:00,7.35,7.35,7.34,7.35,47500.0,4.7299,4.7299,4.7234,4.7299,47500.0
2009-07-02 12:10:00,7.34,7.35,7.34,7.34,61400.0,4.7234,4.7299,4.7234,4.7234,61400.0
2009-07-02 12:15:00,7.35,7.35,7.34,7.35,49000.0,4.7299,4.7299,4.7234,4.7299,49000.0
2009-07-02 12:20:00,7.35,7.35,7.34,7.35,34200.0,4.7299,4.7299,4.7234,4.7299,34200.0
2009-07-02 12:25:00,7.34,7.35,7.34,7.35,56000.0,4.7234,4.7299,4.7234,4.7299,56000.0
2009-07-02 12:30:00,7.35,7.35,7.34,7.35,70700.0,4.7299,4.7299,4.7234,4.7299,70700.0
2009-07-02 12:35:00,7.34,7.35,7.33,7.33,117700.0,4.7234,4.7299,4.717,4.717,117700.0
2009-07-02 12:40:00,7.34,7.34,7.33,7.33,32400.0,4.7234,4.7234,4.717,4.717,32400.0
2009-07-02 12:45:00,7.34,7.35,7.33,7.34,42600.0,4.7234,4.7299,4.717,4.7234,42600.0
2009-07-02 12:50:00,7.35,7.35,7.34,7.35,22500.0,4.7299,4.7299,4.7234,4.7299,22500.0
2009-07-02 12:55:00,7.35,7.35,7.34,7.34,16700.0,4.7299,4.7299,4.7234,4.7234,16700.0
2009-07-02 13:00:00,7.34,7.35,7.34,7.35,34100.0,4.7234,4.7299,4.7234,4.7299,34100.0
2009-07-02 13:05:00,7.35,7.37,7.34,7.37,54900.0,4.7299,4.7427,4.7234,4.7427,54900.0
2009-07-02 13:10:00,7.36,7.39,7.36,7.39,102300.0,4.7363,4.7556,4.7363,4.7556,102300.0
2009-07-02 13:15:00,7.38,7.39,7.37,7.37,49400.0,4.7492,4.7556,4.7427,4.7427,49400.0
2009-07-02 13:20:00,7.37,7.38,7.36,7.36,23300.0,4.7427,4.7492,4.7363,4.7363,23300.0
2009-07-02 13:25:00,7.36,7.37,7.35,7.36,96300.0,4.7363,4.7427,4.7299,4.7363,96300.0
2009-07-02 13:30:00,7.37,7.37,7.36,7.36,84000.0,4.7427,4.7427,4.7363,4.7363,84000.0
2009-07-02 13:35:00,7.37,7.37,7.36,7.36,56000.0,4.7427,4.7427,4.7363,4.7363,56000.0
2009-07-02 13:40:00,7.37,7.37,7.36,7.37,19200.0,4.7427,4.7427,4.7363,4.7427,19200.0
2009-07-02 13:45:00,7.37,7.37,7.36,7.37,20200.0,4.7427,4.7427,4.7363,4.7427,20200.0
2009-07-02 13:50:00,7.37,7.37,7.36,7.36,30300.0,4.7427,4.7427,4.7363,4.7363,30300.0
2009-07-02 13:55:00,7.36,7.38,7.36,7.38,52700.0,4.7363,4.7492,4.7363,4.7492,52700.0
2009-07-02 14:00:00,7.38,7.39,7.37,7.39,201900.0,4.7492,4.7556,4.7427,4.7556,201900.0
2009-07-02 14:05:00,7.39,7.43,7.39,7.42,132100.0,4.7556,4.7813,4.7556,4.7749,132100.0
2009-07-02 14:10:00,7.43,7.43,7.39,7.42,139200.0,4.7813,4.7813,4.7556,4.7749,139200.0
2009-07-02 14:15:00,7.41,7.41,7.4,7.4,60300.0,4.7685,4.7685,4.762,4.762,60300.0
2009-07-02 14:20:00,7.41,7.41,7.38,7.4,206800.0,4.7685,4.7685,4.7492,4.762,206800.0
2009-07-02 14:25:00,7.4,7.4,7.39,7.39,57900.0,4.762,4.762,4.7556,4.7556,57900.0
2009-07-02 14:30:00,7.39,7.4,7.39,7.39,34600.0,4.7556,4.762,4.7556,4.7556,34600.0
2009-07-02 14:35:00,7.4,7.42,7.38,7.38,174300.0,4.762,4.7749,4.7492,4.7492,174300.0
2009-07-02 14:40:00,7.4,7.41,7.39,7.4,58600.0,4.762,4.7685,4.7556,4.762,58600.0
2009-07-02 14:45:00,7.4,7.41,7.39,7.4,34800.0,4.762,4.7685,4.7556,4.762,34800.0
2009-07-02 14:50:00,7.39,7.4,7.39,7.4,27700.0,4.7556,4.762,4.7556,4.762,27700.0
2009-07-02 14:55:00,7.4,7.41,7.39,7.41,53100.0,4.762,4.7685,4.7556,4.7685,53100.0
2009-07-02 15:00:00,7.41,7.41,7.4,7.41,69300.0,4.7685,4.7685,4.762,4.7685,69300.0
2009-07-02 15:05:00,7.4,7.41,7.4,7.41,83600.0,4.762,4.7685,4.762,4.7685,83600.0
2009-07-02 15:10:00,7.41,7.41,7.4,7.41,39900.0,4.7685,4.7685,4.762,4.7685,39900.0
2009-07-02 15:15:00,7.41,7.41,7.4,7.41,70300.0,4.7685,4.7685,4.762,4.7685,70300.0
2009-07-02 15:20:00,7.41,7.41,7.37,7.38,169800.0,4.7685,4.7685,4.7427,4.7492,169800.0
2009-07-02 15:25:00,7.39,7.39,7.35,7.38,132200.0,4.7556,4.7556,4.7299,4.7492,132200.0
2009-07-02 15:30:00,7.39,7.39,7.36,7.37,108600.0,4.7556,4.7556,4.7363,4.7427,108600.0
2009-07-02 15:35:00,7.37,7.39,7.35,7.39,90900.0,4.7427,4.7556,4.7299,4.7556,90900.0
2009-07-02 15:40:00,7.39,7.4,7.35,7.36,316500.0,4.7556,4.762,4.7299,4.7363,316500.0
2009-07-02 15:45:00,7.36,7.36,7.35,7.36,154800.0,4.7363,4.7363,4.7299,4.7363,154800.0
2009-07-02 15:50:00,7.36,7.36,7.35,7.35,161900.0,4.7363,4.7363,4.7299,4.7299,161900.0
2009-07-02 15:55:00,7.36,7.39,7.32,7.34,444300.0,4.7363,4.7556,4.7106,4.7234,444300.0
2009-07-06 09:30:00,7.2,7.25,7.01,7.03,1166800.0,4.6333,4.6655,4.5111,4.5239,1166800.0
2009-07-06 09:35:00,7.03,7.09,7.0,7.07,653200.0,4.5239,4.5625,4.5046,4.5497,653200.0
2009-07-06 09:40:00,7.07,7.15,7.06,7.1,471300.0,4.5497,4.6012,4.5432,4.569,471300.0
2009-07-06 09:45:00,7.1,7.12,7.04,7.12,411400.0,4.569,4.5818,4.5304,4.5818,411400.0
2009-07-06 09:50:00,7.12,7.12,7.06,7.1,421600.0,4.5818,4.5818,4.5432,4.569,421600.0
2009-07-06 09:55:00,7.1,7.12,7.08,7.08,194300.0,4.569,4.5818,4.5561,4.5561,194300.0
2009-07-06 10:00:00,7.09,7.13,7.03,7.07,581000.0,4.5625,4.5883,4.5239,4.5497,581000.0
2009-07-06 10:05:00,7.07,7.07,7.0,7.0,570300.0,4.5497,4.5497,4.5046,4.5046,570300.0
2009-07-06 10:10:00,7.0,7.04,6.97,7.0,946800.0,4.5046,4.5304,4.4853,4.5046,946800.0
2009-07-06 10:15:00,7.0,7.06,7.0,7.02,249800.0,4.5046,4.5432,4.5046,4.5175,249800.0
2009-07-06 10:20:00,7.02,7.02,6.98,7.01,642200.0,4.5175,4.5175,4.4918,4.5111,642200.0
2009-07-06 10:25:00,7.01,7.01,6.96,6.98,262900.0,4.5111,4.5111,4.4789,4.4918,262900.0
2009-07-06 10:30:00,6.98,7.01,6.95,7.0,759400.0,4.4918,4.5111,4.4724,4.5046,759400.0
2009-07-06 10:35:00,7.0,7.01,6.97,6.99,578500.0,4.5046,4.5111,4.4853,4.4982,578500.0
2009-07-06 10:40:00,6.99,7.01,6.98,7.0,539700.0,4.4982,4.5111,4.4918,4.5046,539700.0
2009-07-06 10:45:00,7.0,7.05,7.0,7.02,191600.0,4.5046,4.5368,4.5046,4.5175,191600.0
2009-07-06 10:50:00,7.01,7.03,6.98,7.0,313000.0,4.5111,4.5239,4.4918,4.5046,313000.0
2009-07-06 10:55:00,6.99,7.03,6.99,7.0,148400.0,4.4982,4.5239,4.4982,4.5046,148400.0
2009-07-06 11:00:00,7.0,7.02,7.0,7.01,165900.0,4.5046,4.5175,4.5046,4.5111,165900.0
2009-07-06 11:05:00,7.0,7.02,6.98,7.0,428600.0,4.5046,4.5175,4.4918,4.5046,428600.0
2009-07-06 11:10:00,7.0,7.02,6.98,7.02,267200.0,4.5046,4.5175,4.4918,4.5175,267200.0
2009-07-06 11:15:00,7.02,7.02,7.0,7.01,75600.0,4.5175,4.5175,4.5046,4.5111,75600.0
2009-07-06 11:20:00,7.0,7.02,7.0,7.0,136800.0,4.5046,4.5175,4.5046,4.5046,136800.0
2009-07-06 11:25:00,7.01,7.01,7.0,7.01,88400.0,4.5111,4.5111,4.5046,4.5111,88400.0
2009-07-06 11:30:00,7.01,7.01,7.0,7.0,72800.0,4.5111,4.5111,4.5046,4.5046,72800.0
2009-07-06 11:35:00,7.0,7.01,7.0,7.01,233100.0,4.5046,4.5111,4.5046,4.5111,233100.0
2009-07-06 11:40:00,7.0,7.01,7.0,7.01,110300.0,4.5046,4.5111,4.5046,4.5111,110300.0
2009-07-06 11:45:00,7.0,7.01,7.0,7.0,88100.0,4.5046,4.5111,4.5046,4.5046,88100.0
2009-07-06 11:50:00,7.01,7.01,6.99,7.0,360300.0,4.5111,4.5111,4.4982,4.5046,360300.0
2009-07-06 11:55:00,6.99,7.0,6.93,6.93,1080400.0,4.4982,4.5046,4.4596,4.4596,1080400.0
2009-07-06 12:00:00,6.93,6.94,6.91,6.93,419000.0,4.4596,4.466,4.4467,4.4596,419000.0
2009-07-06 12:05:00,6.93,6.93,6.92,6.93,380100.0,4.4596,4.4596,4.4531,4.4596,380100.0
2009-07-06 12:10:00,6.93,6.95,6.92,6.95,238700.0,4.4596,4.4724,4.4531,4.4724,238700.0
2009-07-06 12:15:00,6.94,6.95,6.91,6.91,257000.0,4.466,4.4724,4.4467,4.4467,257000.0
2009-07-06 12:20:00,6.91,6.92,6.9,6.92,319900.0,4.4467,4.4531,4.4403,4.4531,319900.0
2009-07-06 12:25:00,6.92,6.92,6.9,6.9,88700.0,4.4531,4.4531,4.4403,4.4403,88700.0
2009-07-06 12:30:00,6.9,6.91,6.88,6.88,364400.0,4.4403,4.4467,4.4274,4.4274,364400.0
2009-07-06 12:35:00,6.89,6.89,6.86,6.86,191400.0,4.4338,4.4338,4.4145,4.4145,191400.0
2009-07-06 12:40:00,6.86,6.87,6.83,6.83,265300.0,4.4145,4.421,4.3952,4.3952,265300.0
2009-07-06 12:45:00,6.83,6.87,6.82,6.83,583400.0,4.3952,4.421,4.3888,4.3952,583400.0
2009-07-06 12:50:00,6.83,6.84,6.81,6.84,512000.0,4.3952,4.4017,4.3824,4.4017,512000.0
2009-07-06 12:55:00,6.84,6.88,6.83,6.86,472000.0,4.4017,4.4274,4.3952,4.4145,472000.0
2009-07-06 13:00:00,6.87,6.88,6.85,6.88,242600.0,4.421,4.4274,4.4081,4.4274,242600.0
2009-07-06 13:05:00,6.88,6.88,6.86,6.87,155400.0,4.4274,4.4274,4.4145,4.421,155400.0
2009-07-06 13:10:00,6.87,6.89,6.86,6.89,201900.0,4.421,4.4338,4.4145,4.4338,201900.0
2009-07-06 13:15:00,6.89,6.95,6.89,6.93,249000.0,4.4338,4.4724,4.4338,4.4596,249000.0
2009-07-06 13:20:00,6.93,6.96,6.92,6.95,232000.0,4.4596,4.4789,4.4531,4.4724,232000.0
2009-07-06 13:25:00,6.95,6.96,6.92,6.92,147700.0,4.4724,4.4789,4.4531,4.4531,147700.0
2009-07-06 13:30:00,6.92,6.93,6.92,6.92,78300.0,4.4531,4.4596,4.4531,4.4531,78300.0
2009-07-06 13:35:00,6.92,6.92,6.9,6.9,64000.0,4.4531,4.4531,4.4403,4.4403,64000.0
2009-07-06 13:40:00,6.91,6.91,6.9,6.91,49800.0,4.4467,4.4467,4.4403,4.4467,49800.0
2009-07-06 13:45:00,6.9,6.91,6.89,6.9,50600.0,4.4403,4.4467,4.4338,4.4403,50600.0
2009-07-06 13:50:00,6.9,6.91,6.89,6.91,74100.0,4.4403,4.4467,4.4338,4.4467,74100.0
2009-07-06 13:55:00,6.9,6.92,6.9,6.92,62200.0,4.4403,4.4531,4.4403,4.4531,62200.0
2009-07-06 14:00:00,6.92,6.94,6.91,6.93,96700.0,4.4531,4.466,4.4467,4.4596,96700.0
2009-07-06 14:05:00,6.94,6.96,6.93,6.95,121300.0,4.466,4.4789,4.4596,4.4724,121300.0
2009-07-06 14:10:00,6.95,6.95,6.93,6.95,130700.0,4.4724,4.4724,4.4596,4.4724,130700.0
2009-07-06 14:15:00,6.95,6.98,6.94,6.96,104100.0,4.4724,4.4918,4.466,4.4789,104100.0
2009-07-06 14:20:00,6.96,6.96,6.92,6.92,135200.0,4.4789,4.4789,4.4531,4.4531,135200.0
2009-07-06 14:25:00,6.92,6.93,6.92,6.92,38000.0,4.4531,4.4596,4.4531,4.4531,38000.0
2009-07-06 14:30:00,6.92,6.95,6.92,6.95,123400.0,4.4531,4.4724,4.4531,4.4724,123400.0
2009-07-06 14:35:00,6.96,6.96,6.95,6.96,69600.0,4.4789,4.4789,4.4724,4.4789,69600.0
2009-07-06 14:40:00,6.96,6.96,6.94,6.94,67400.0,4.4789,4.4789,4.466,4.466,67400.0
2009-07-06 14:45:00,6.95,6.95,6.92,6.93,251500.0,4.4724,4.4724,4.4531,4.4596,251500.0
2009-07-06 14:50:00,6.92,6.93,6.9,6.9,244800.0,4.4531,4.4596,4.4403,4.4403,244800.0
2009-07-06 14:55:00,6.91,6.93,6.89,6.9,418800.0,4.4467,4.4596,4.4338,4.4403,418800.0
2009-07-06 15:00:00,6.91,6.95,6.91,6.93,218900.0,4.4467,4.4724,4.4467,4.4596,218900.0
2009-07-06 15:05:00,6.93,6.94,6.91,6.93,277500.0,4.4596,4.466,4.4467,4.4596,277500.0
2009-07-06 15:10:00,6.93,6.93,6.9,6.91,162800.0,4.4596,4.4596,4.4403,4.4467,162800.0
2009-07-06 15:15:00,6.91,6.93,6.9,6.9,375200.0,4.4467,4.4596,4.4403,4.4403,375200.0
2009-07-06 15:20:00,6.9,6.91,6.87,6.88,431800.0,4.4403,4.4467,4.421,4.4274,431800.0
2009-07-06 15:25:00,6.87,6.92,6.87,6.88,504200.0,4.421,4.4531,4.421,4.4274,504200.0
2009-07-06 15:30:00,6.89,6.89,6.86,6.87,288300.0,4.4338,4.4338,4.4145,4.421,288300.0
2009-07-06 15:35:00,6.87,6.9,6.86,6.89,195700.0,4.421,4.4403,4.4145,4.4338,195700.0
2009-07-06 15:40:00,6.89,6.95,6.89,6.95,298900.0,4.4338,4.4724,4.4338,4.4724,298900.0
2009-07-06 15:45:00,6.95,6.98,6.93,6.97,453300.0,4.4724,4.4918,4.4596,4.4853,453300.0
2009-07-06 15:50:00,6.97,7.01,6.97,6.99,705700.0,4.4853,4.5111,4.4853,4.4982,705700.0
2009-07-06 15:55:00,6.99,7.02,6.99,7.0,579800.0,4.4982,4.5175,4.4982,4.5046,579800.0
2009-07-07 09:30:00,7.05,7.05,6.83,6.87,781500.0,4.5368,4.5368,4.3952,4.421,781500.0
2009-07-07 09:35:00,6.85,6.9,6.8,6.82,600000.0,4.4081,4.4403,4.3759,4.3888,600000.0
2009-07-07 09:40:00,6.82,6.88,6.78,6.83,810600.0,4.3888,4.4274,4.3631,4.3952,810600.0
2009-07-07 09:45:00,6.83,6.88,6.82,6.86,278700.0,4.3952,4.4274,4.3888,4.4145,278700.0
2009-07-07 09:50:00,6.86,6.97,6.86,6.95,401100.0,4.4145,4.4853,4.4145,4.4724,401100.0
2009-07-07 09:55:00,6.95,6.99,6.94,6.99,359600.0,4.4724,4.4982,4.466,4.4982,359600.0
2009-07-07 10:00:00,6.98,6.99,6.91,6.96,402300.0,4.4918,4.4982,4.4467,4.4789,402300.0
2009-07-07 10:05:00,6.97,7.04,6.96,7.04,395600.0,4.4853,4.5304,4.4789,4.5304,395600.0
2009-07-07 10:10:00,7.03,7.03,6.98,6.99,346800.0,4.5239,4.5239,4.4918,4.4982,346800.0
2009-07-07 10:15:00,7.0,7.07,6.99,7.07,446200.0,4.5046,4.5497,4.4982,4.5497,446200.0
2009-07-07 10:20:00,7.07,7.15,7.07,7.14,702100.0,4.5497,4.6012,4.5497,4.5947,702100.0
2009-07-07 10:25:00,7.14,7.2,7.11,7.18,518200.0,4.5947,4.6333,4.5754,4.6205,518200.0
2009-07-07 10:30:00,7.17,7.18,7.13,7.13,368400.0,4.614,4.6205,4.5883,4.5883,368400.0
2009-07-07 10:35:00,7.13,7.14,7.05,7.1,302400.0,4.5883,4.5947,4.5368,4.569,302400.0
2009-07-07 10:40:00,7.1,7.18,7.09,7.17,270100.0,4.569,4.6205,4.5625,4.614,270100.0
2009-07-07 10:45:00,7.16,7.24,7.16,7.24,584100.0,4.6076,4.6591,4.6076,4.6591,584100.0
2009-07-07 10:50:00,7.24,7.27,7.21,7.25,476000.0,4.6591,4.6784,4.6398,4.6655,476000.0
2009-07-07 10:55:00,7.26,7.27,7.22,7.23,252500.0,4.6719,4.6784,4.6462,4.6526,252500.0
2009-07-07 11:00:00,7.23,7.27,7.18,7.26,355600.0,4.6526,4.6784,4.6205,4.6719,355600.0
2009-07-07 11:05:00,7.27,7.3,7.25,7.28,425700.0,4.6784,4.6977,4.6655,4.6848,425700.0
2009-07-07 11:10:00,7.29,7.32,7.26,7.29,388900.0,4.6912,4.7106,4.6719,4.6912,388900.0
2009-07-07 11:15:00,7.28,7.34,7.27,7.33,277400.0,4.6848,4.7234,4.6784,4.717,277400.0
2009-07-07 11:20:00,7.34,7.36,7.3,7.34,496600.0,4.7234,4.7363,4.6977,4.7234,496600.0
2009-07-07 11:25:00,7.33,7.37,7.3,7.3,405700.0,4.717,4.7427,4.6977,4.6977,405700.0
2009-07-07 11:30:00,7.3,7.32,7.3,7.31,130500.0,4.6977,4.7106,4.6977,4.7041,130500.0
2009-07-07 11:35:00,7.32,7.32,7.25,7.25,252300.0,4.7106,4.7106,4.6655,4.6655,252300.0
2009-07-07 11:40:00,7.25,7.27,7.2,7.21,287700.0,4.6655,4.6784,4.6333,4.6398,287700.0
2009-07-07 11:45:00,7.21,7.21,7.14,7.15,907900.0,4.6398,4.6398,4.5947,4.6012,907900.0
2009-07-07 11:50:00,7.15,7.18,7.14,7.15,336100.0,4.6012,4.6205,4.5947,4.6012,336100.0
2009-07-07 11:55:00,7.15,7.17,7.14,7.15,381700.0,4.6012,4.614,4.5947,4.6012,381700.0
2009-07-07 12:00:00,7.16,7.16,7.07,7.09,292500.0,4.6076,4.6076,4.5497,4.5625,292500.0
2009-07-07 12:05:00,7.09,7.11,7.07,7.09,171900.0,4.5625,4.5754,4.5497,4.5625,171900.0
2009-07-07 12:10:00,7.09,7.11,7.08,7.1,152100.0,4.5625,4.5754,4.5561,4.569,152100.0
2009-07-07 12:15:00,7.11,7.15,7.1,7.14,164100.0,4.5754,4.6012,4.569,4.5947,164100.0
2009-07-07 12:20:00,7.15,7.15,7.11,7.11,121300.0,4.6012,4.6012,4.5754,4.5754,121300.0
2009-07-07 12:25:00,7.11,7.11,7.06,7.06,159900.0,4.5754,4.5754,4.5432,4.5432,159900.0
2009-07-07 12:30:00,7.07,7.1,7.06,7.09,102600.0,4.5497,4.569,4.5432,4.5625,102600.0
2009-07-07 12:35:00,7.08,7.09,7.01,7.02,333700.0,4.5561,4.5625,4.5111,4.5175,333700.0
2009-07-07 12:40:00,7.02,7.03,6.99,7.01,731400.0,4.5175,4.5239,4.4982,4.5111,731400.0
2009-07-07 12:45:00,7.01,7.01,6.99,6.99,245800.0,4.5111,4.5111,4.4982,4.4982,245800.0
2009-07-07 12:50:00,6.99,7.01,6.97,7.0,239600.0,4.4982,4.5111,4.4853,4.5046,239600.0
2009-07-07 12:55:00,7.0,7.01,6.98,7.0,110400.0,4.5046,4.5111,4.4918,4.5046,110400.0
2009-07-07 13:00:00,7.0,7.02,6.98,6.99,243000.0,4.5046,4.5175,4.4918,4.4982,243000.0
2009-07-07 13:05:00,7.0,7.03,6.99,7.02,230200.0,4.5046,4.5239,4.4982,4.5175,230200.0
2009-07-07 13:10:00,7.03,7.09,7.03,7.07,239500.0,4.5239,4.5625,4.5239,4.5497,239500.0
2009-07-07 13:15:00,7.06,7.07,7.06,7.07,94500.0,4.5432,4.5497,4.5432,4.5497,94500.0
2009-07-07 13:20:00,7.06,7.11,7.05,7.06,200200.0,4.5432,4.5754,4.5368,4.5432,200200.0
2009-07-07 13:25:00,7.06,7.08,7.04,7.05,141900.0,4.5432,4.5561,4.5304,4.5368,141900.0
2009-07-07 13:30:00,7.05,7.07,7.01,7.02,457600.0,4.5368,4.5497,4.5111,4.5175,457600.0
2009-07-07 13:35:00,7.03,7.03,6.99,7.0,453200.0,4.5239,4.5239,4.4982,4.5046,453200.0
2009-07-07 13:40:00,7.0,7.02,6.98,7.0,495600.0,4.5046,4.5175,4.4918,4.5046,495600.0
2009-07-07 13:45:00,7.0,7.01,6.98,6.99,109200.0,4.5046,4.5111,4.4918,4.4982,109200.0
2009-07-07 13:50:00,6.99,6.99,6.96,6.97,99700.0,4.4982,4.4982,4.4789,4.4853,99700.0
2009-07-07 13:55:00,6.97,6.98,6.96,6.98,66100.0,4.4853,4.4918,4.4789,4.4918,66100.0
2009-07-07 14:00:00,6.98,6.99,6.98,6.99,46000.0,4.4918,4.4982,4.4918,4.4982,46000.0
2009-07-07 14:05:00,6.99,7.0,6.96,6.97,119900.0,4.4982,4.5046,4.4789,4.4853,119900.0
2009-07-07 14:10:00,6.96,7.0,6.96,7.0,114000.0,4.4789,4.5046,4.4789,4.5046,114000.0
2009-07-07 14:15:00,6.99,7.02,6.98,6.98,206600.0,4.4982,4.5175,4.4918,4.4918,206600.0
2009-07-07 14:20:00,6.98,7.04,6.98,7.03,154800.0,4.4918,4.5304,4.4918,4.5239,154800.0
2009-07-07 14:25:00,7.04,7.04,7.0,7.01,126100.0,4.5304,4.5304,4.5046,4.5111,126100.0
2009-07-07 14:30:00,7.0,7.01,6.99,7.0,33700.0,4.5046,4.5111,4.4982,4.5046,33700.0
2009-07-07 14:35:00,6.99,7.02,6.99,7.02,46000.0,4.4982,4.5175,4.4982,4.5175,46000.0
2009-07-07 14:40:00,7.02,7.03,7.01,7.02,50900.0,4.5175,4.5239,4.5111,4.5175,50900.0
2009-07-07 14:45:00,7.03,7.03,6.97,6.98,247800.0,4.5239,4.5239,4.4853,4.4918,247800.0
2009-07-07 14:50:00,6.98,6.99,6.92,6.96,244400.0,4.4918,4.4982,4.4531,4.4789,244400.0
2009-07-07 14:55:00,6.95,6.96,6.9,6.92,218100.0,4.4724,4.4789,4.4403,4.4531,218100.0
2009-07-07 15:00:00,6.92,6.93,6.87,6.87,276000.0,4.4531,4.4596,4.421,4.421,276000.0
2009-07-07 15:05:00,6.87,6.89,6.86,6.88,225000.0,4.421,4.4338,4.4145,4.4274,225000.0
2009-07-07 15:10:00,6.88,6.92,6.87,6.91,163300.0,4.4274,4.4531,4.421,4.4467,163300.0
2009-07-07 15:15:00,6.92,6.94,6.91,6.92,150200.0,4.4531,4.466,4.4467,4.4531,150200.0
2009-07-07 15:20:00,6.93,6.93,6.9,6.9,117400.0,4.4596,4.4596,4.4403,4.4403,117400.0
2009-07-07 15:25:00,6.91,6.94,6.89,6.94,176000.0,4.4467,4.466,4.4338,4.466,176000.0
2009-07-07 15:30:00,6.94,6.97,6.93,6.95,403400.0,4.466,4.4853,4.4596,4.4724,403400.0
2009-07-07 15:35:00,6.94,6.95,6.94,6.95,105300.0,4.466,4.4724,4.466,4.4724,105300.0
2009-07-07 15:40:00,6.94,6.95,6.89,6.91,215000.0,4.466,4.4724,4.4338,4.4467,215000.0
2009-07-07 15:45:00,6.91,6.92,6.88,6.89,225900.0,4.4467,4.4531,4.4274,4.4338,225900.0
2009-07-07 15:50:00,6.9,6.9,6.86,6.88,364300.0,4.4403,4.4403,4.4145,4.4274,364300.0
2009-07-07 15:55:00,6.88,6.9,6.87,6.89,615700.0,4.4274,4.4403,4.421,4.4338,615700.0
2009-07-08 09:30:00,7.24,7.29,7.11,7.16,2308700.0,4.6591,4.6912,4.5754,4.6076,2308700.0
2009-07-08 09:35:00,7.17,7.22,7.12,7.15,910300.0,4.614,4.6462,4.5818,4.6012,910300.0
2009-07-08 09:40:00,7.15,7.2,7.11,7.12,715700.0,4.6012,4.6333,4.5754,4.5818,715700.0
2009-07-08 09:45:00,7.12,7.14,7.01,7.02,954900.0,4.5818,4.5947,4.5111,4.5175,954900.0
2009-07-08 09:50:00,7.02,7.02,6.93,6.99,1043000.0,4.5175,4.5175,4.4596,4.4982,1043000.0
2009-07-08 09:55:00,6.99,7.03,6.96,7.0,502000.0,4.4982,4.5239,4.4789,4.5046,502000.0
2009-07-08 10:00:00,7.01,7.12,7.0,7.08,577100.0,4.5111,4.5818,4.5046,4.5561,577100.0
2009-07-08 10:05:00,7.09,7.1,7.06,7.09,371500.0,4.5625,4.569,4.5432,4.5625,371500.0
2009-07-08 10:10:00,7.09,7.1,7.0,7.01,629200.0,4.5625,4.569,4.5046,4.5111,629200.0
2009-07-08 10:15:00,7.01,7.04,6.96,6.98,768700.0,4.5111,4.5304,4.4789,4.4918,768700.0
2009-07-08 10:20:00,6.99,7.04,6.99,7.01,429500.0,4.4982,4.5304,4.4982,4.5111,429500.0
2009-07-08 10:25:00,7.01,7.02,6.96,6.99,389300.0,4.5111,4.5175,4.4789,4.4982,389300.0
2009-07-08 10:30:00,6.99,6.99,6.96,6.98,237500.0,4.4982,4.4982,4.4789,4.4918,237500.0
2009-07-08 10:35:00,6.99,6.99,6.88,6.9,952700.0,4.4982,4.4982,4.4274,4.4403,952700.0
2009-07-08 10:40:00,6.9,6.92,6.85,6.91,614500.0,4.4403,4.4531,4.4081,4.4467,614500.0
2009-07-08 10:45:00,6.92,6.93,6.88,6.9,218200.0,4.4531,4.4596,4.4274,4.4403,218200.0
2009-07-08 10:50:00,6.89,6.92,6.86,6.87,242100.0,4.4338,4.4531,4.4145,4.421,242100.0
2009-07-08 10:55:00,6.87,6.87,6.8,6.83,325300.0,4.421,4.421,4.3759,4.3952,325300.0
2009-07-08 11:00:00,6.83,6.83,6.75,6.79,821000.0,4.3952,4.3952,4.3437,4.3695,821000.0
2009-07-08 11:05:00,6.8,6.8,6.65,6.67,956300.0,4.3759,4.3759,4.2794,4.2923,956300.0
2009-07-08 11:10:00,6.68,6.73,6.65,6.72,497800.0,4.2987,4.3309,4.2794,4.3244,497800.0
2009-07-08 11:15:00,6.73,6.73,6.63,6.67,537500.0,4.3309,4.3309,4.2665,4.2923,537500.0
2009-07-08 11:20:00,6.66,6.67,6.53,6.55,803100.0,4.2858,4.2923,4.2022,4.215,803100.0
2009-07-08 11:25:00,6.54,6.57,6.52,6.53,863500.0,4.2086,4.2279,4.1957,4.2022,863500.0
2009-07-08 11:30:00,6.53,6.61,6.52,6.58,485200.0,4.2022,4.2537,4.1957,4.2343,485200.0
2009-07-08 11:35:00,6.59,6.62,6.57,6.59,478800.0,4.2408,4.2601,4.2279,4.2408,478800.0
2009-07-08 11:40:00,6.59,6.66,6.58,6.66,548400.0,4.2408,4.2858,4.2343,4.2858,548400.0
2009-07-08 11:45:00,6.66,6.68,6.64,6.67,457800.0,4.2858,4.2987,4.273,4.2923,457800.0
2009-07-08 11:50:00,6.67,6.67,6.55,6.58,492700.0,4.2923,4.2923,4.215,4.2343,492700.0
2009-07-08 11:55:00,6.57,6.59,6.54,6.57,284200.0,4.2279,4.2408,4.2086,4.2279,284200.0
2009-07-08 12:00:00,6.57,6.58,6.54,6.55,255700.0,4.2279,4.2343,4.2086,4.215,255700.0
2009-07-08 12:05:00,6.55,6.56,6.52,6.52,489400.0,4.215,4.2215,4.1957,4.1957,489400.0
2009-07-08 12:10:00,6.53,6.55,6.52,6.52,358000.0,4.2022,4.215,4.1957,4.1957,358000.0
2009-07-08 12:15:00,6.52,6.53,6.43,6.44,1546000.0,4.1957,4.2022,4.1378,4.1443,1546000.0
2009-07-08 12:20:00,6.43,6.46,6.34,6.38,1130300.0,4.1378,4.1571,4.0799,4.1056,1130300.0
2009-07-08 12:25:00,6.38,6.39,6.32,6.32,538000.0,4.1056,4.1121,4.067,4.067,538000.0
2009-07-08 12:30:00,6.33,6.38,6.32,6.38,406800.0,4.0735,4.1056,4.067,4.1056,406800.0
2009-07-08 12:35:00,6.38,6.39,6.32,6.33,384900.0,4.1056,4.1121,4.067,4.0735,384900.0
2009-07-08 12:40:00,6.33,6.37,6.32,6.37,317100.0,4.0735,4.0992,4.067,4.0992,317100.0
2009-07-08 12:45:00,6.37,6.39,6.36,6.39,286900.0,4.0992,4.1121,4.0928,4.1121,286900.0
2009-07-08 12:50:00,6.39,6.43,6.38,6.42,450600.0,4.1121,4.1378,4.1056,4.1314,450600.0
2009-07-08 12:55:00,6.42,6.42,6.39,6.39,233300.0,4.1314,4.1314,4.1121,4.1121,233300.0
2009-07-08 13:00:00,6.39,6.47,6.37,6.47,503200.0,4.1121,4.1636,4.0992,4.1636,503200.0
2009-07-08 13:05:00,6.47,6.5,6.45,6.47,487600.0,4.1636,4.1829,4.1507,4.1636,487600.0
2009-07-08 13:10:00,6.47,6.47,6.41,6.44,411600.0,4.1636,4.1636,4.1249,4.1443,411600.0
2009-07-08 13:15:00,6.45,6.46,6.4,6.4,384000.0,4.1507,4.1571,4.1185,4.1185,384000.0
2009-07-08 13:20:00,6.41,6.42,6.39,6.4,196200.0,4.1249,4.1314,4.1121,4.1185,196200.0
2009-07-08 13:25:00,6.4,6.48,6.39,6.48,424400.0,4.1185,4.17,4.1121,4.17,424400.0
2009-07-08 13:30:00,6.47,6.49,6.46,6.46,257600.0,4.1636,4.1764,4.1571,4.1571,257600.0
2009-07-08 13:35:00,6.47,6.47,6.4,6.4,346800.0,4.1636,4.1636,4.1185,4.1185,346800.0
2009-07-08 13:40:00,6.41,6.45,6.4,6.41,437800.0,4.1249,4.1507,4.1185,4.1249,437800.0
2009-07-08 13:45:00,6.42,6.42,6.38,6.41,238300.0,4.1314,4.1314,4.1056,4.1249,238300.0
2009-07-08 13:50:00,6.42,6.59,6.41,6.49,1970900.0,4.1314,4.2408,4.1249,4.1764,1970900.0
2009-07-08 13:55:00,6.49,6.53,6.46,6.48,536800.0,4.1764,4.2022,4.1571,4.17,536800.0
2009-07-08 14:00:00,6.48,6.56,6.46,6.53,585200.0,4.17,4.2215,4.1571,4.2022,585200.0
2009-07-08 14:05:00,6.53,6.53,6.47,6.5,405200.0,4.2022,4.2022,4.1636,4.1829,405200.0
2009-07-08 14:10:00,6.5,6.51,6.44,6.49,364900.0,4.1829,4.1893,4.1443,4.1764,364900.0
2009-07-08 14:15:00,6.48,6.51,6.46,6.48,165400.0,4.17,4.1893,4.1571,4.17,165400.0
2009-07-08 14:20:00,6.49,6.52,6.48,6.49,377800.0,4.1764,4.1957,4.17,4.1764,377800.0
2009-07-08 14:25:00,6.49,6.51,6.46,6.46,244000.0,4.1764,4.1893,4.1571,4.1571,244000.0
2009-07-08 14:30:00,6.45,6.5,6.44,6.44,252100.0,4.1507,4.1829,4.1443,4.1443,252100.0
2009-07-08 14:35:00,6.44,6.49,6.44,6.48,222200.0,4.1443,4.1764,4.1443,4.17,222200.0
2009-07-08 14:40:00,6.48,6.49,6.46,6.47,139300.0,4.17,4.1764,4.1571,4.1636,139300.0
2009-07-08 14:45:00,6.47,6.47,6.39,6.42,787200.0,4.1636,4.1636,4.1121,4.1314,787200.0
2009-07-08 14:50:00,6.43,6.49,6.43,6.48,388900.0,4.1378,4.1764,4.1378,4.17,388900.0
2009-07-08 14:55:00,6.48,6.5,6.47,6.5,367100.0,4.17,4.1829,4.1636,4.1829,367100.0
2009-07-08 15:00:00,6.5,6.54,6.47,6.5,465900.0,4.1829,4.2086,4.1636,4.1829,465900.0
2009-07-08 15:05:00,6.51,6.58,6.51,6.53,523800.0,4.1893,4.2343,4.1893,4.2022,523800.0
2009-07-08 15:10:00,6.54,6.56,6.51,6.56,459300.0,4.2086,4.2215,4.1893,4.2215,459300.0
2009-07-08 15:15:00,6.56,6.58,6.53,6.55,406000.0,4.2215,4.2343,4.2022,4.215,406000.0
2009-07-08 15:20:00,6.55,6.59,6.54,6.57,467400.0,4.215,4.2408,4.2086,4.2279,467400.0
2009-07-08 15:25:00,6.58,6.58,6.53,6.58,516200.0,4.2343,4.2343,4.2022,4.2343,516200.0
2009-07-08 15:30:00,6.57,6.63,6.56,6.61,460400.0,4.2279,4.2665,4.2215,4.2537,460400.0
2009-07-08 15:35:00,6.61,6.65,6.57,6.61,506700.0,4.2537,4.2794,4.2279,4.2537,506700.0
2009-07-08 15:40:00,6.61,6.66,6.6,6.64,323400.0,4.2537,4.2858,4.2472,4.273,323400.0
2009-07-08 15:45:00,6.64,6.65,6.62,6.63,362500.0,4.273,4.2794,4.2601,4.2665,362500.0
2009-07-08 15:50:00,6.63,6.64,6.58,6.58,828600.0,4.2665,4.273,4.2343,4.2343,828600.0
2009-07-08 15:55:00,6.58,6.64,6.58,6.62,822600.0,4.2343,4.273,4.2343,4.2601,822600.0
2009-07-09 09:30:00,6.75,6.88,6.71,6.73,1008300.0,4.3437,4.4274,4.318,4.3309,1008300.0
2009-07-09 09:35:00,6.72,6.82,6.61,6.62,936800.0,4.3244,4.3888,4.2537,4.2601,936800.0
2009-07-09 09:40:00,6.64,6.73,6.58,6.66,661200.0,4.273,4.3309,4.2343,4.2858,661200.0
2009-07-09 09:45:00,6.66,6.72,6.65,6.7,542600.0,4.2858,4.3244,4.2794,4.3116,542600.0
2009-07-09 09:50:00,6.7,6.9,6.7,6.9,922500.0,4.3116,4.4403,4.3116,4.4403,922500.0
2009-07-09 09:55:00,6.9,6.98,6.89,6.96,1255800.0,4.4403,4.4918,4.4338,4.4789,1255800.0
2009-07-09 10:00:00,6.96,6.98,6.89,6.96,1029600.0,4.4789,4.4918,4.4338,4.4789,1029600.0
2009-07-09 10:05:00,6.95,7.08,6.95,7.02,1343100.0,4.4724,4.5561,4.4724,4.5175,1343100.0
2009-07-09 10:10:00,7.02,7.04,6.98,7.01,682900.0,4.5175,4.5304,4.4918,4.5111,682900.0
2009-07-09 10:15:00,7.02,7.1,7.01,7.05,993500.0,4.5175,4.569,4.5111,4.5368,993500.0
2009-07-09 10:20:00,7.04,7.09,7.04,7.06,858800.0,4.5304,4.5625,4.5304,4.5432,858800.0
2009-07-09 10:25:00,7.05,7.06,6.91,7.03,864100.0,4.5368,4.5432,4.4467,4.5239,864100.0
2009-07-09 10:30:00,7.03,7.08,7.0,7.08,793900.0,4.5239,4.5561,4.5046,4.5561,793900.0
2009-07-09 10:35:00,7.08,7.16,7.07,7.09,1290000.0,4.5561,4.6076,4.5497,4.5625,1290000.0
2009-07-09 10:40:00,7.09,7.15,7.08,7.09,672200.0,4.5625,4.6012,4.5561,4.5625,672200.0
2009-07-09 10:45:00,7.09,7.13,7.04,7.07,375000.0,4.5625,4.5883,4.5304,4.5497,375000.0
2009-07-09 10:50:00,7.06,7.18,7.06,7.15,775800.0,4.5432,4.6205,4.5432,4.6012,775800.0
2009-07-09 10:55:00,7.15,7.17,7.11,7.16,393600.0,4.6012,4.614,4.5754,4.6076,393600.0
2009-07-09 11:00:00,7.16,7.17,7.08,7.11,446000.0,4.6076,4.614,4.5561,4.5754,446000.0
2009-07-09 11:05:00,7.11,7.12,7.07,7.12,437200.0,4.5754,4.5818,4.5497,4.5818,437200.0
2009-07-09 11:10:00,7.12,7.12,7.09,7.1,378900.0,4.5818,4.5818,4.5625,4.569,378900.0
2009-07-09 11:15:00,7.1,7.13,7.07,7.12,449400.0,4.569,4.5883,4.5497,4.5818,449400.0
2009-07-09 11:20:00,7.12,7.19,7.11,7.17,700600.0,4.5818,4.6269,4.5754,4.614,700600.0
2009-07-09 11:25:00,7.17,7.2,7.14,7.15,546400.0,4.614,4.6333,4.5947,4.6012,546400.0
2009-07-09 11:30:00,7.16,7.2,7.12,7.19,359700.0,4.6076,4.6333,4.5818,4.6269,359700.0
2009-07-09 11:35:00,7.19,7.25,7.18,7.24,817900.0,4.6269,4.6655,4.6205,4.6591,817900.0
2009-07-09 11:40:00,7.23,7.35,7.08,7.34,2188900.0,4.6526,4.7299,4.5561,4.7234,2188900.0
2009-07-09 11:45:00,7.35,7.36,7.31,7.31,756200.0,4.7299,4.7363,4.7041,4.7041,756200.0
2009-07-09 11:50:00,7.31,7.35,7.31,7.32,450600.0,4.7041,4.7299,4.7041,4.7106,450600.0
2009-07-09 11:55:00,7.33,7.34,7.29,7.32,558400.0,4.717,4.7234,4.6912,4.7106,558400.0
2009-07-09 12:00:00,7.31,7.33,7.28,7.33,404600.0,4.7041,4.717,4.6848,4.717,404600.0
2009-07-09 12:05:00,7.33,7.39,7.31,7.37,592400.0,4.717,4.7556,4.7041,4.7427,592400.0
2009-07-09 12:10:00,7.38,7.39,7.35,7.37,493700.0,4.7492,4.7556,4.7299,4.7427,493700.0
2009-07-09 12:15:00,7.36,7.39,7.34,7.39,500700.0,4.7363,4.7556,4.7234,4.7556,500700.0
2009-07-09 12:20:00,7.38,7.44,7.38,7.43,783200.0,4.7492,4.7878,4.7492,4.7813,783200.0
2009-07-09 12:25:00,7.44,7.48,7.42,7.48,670000.0,4.7878,4.8135,4.7749,4.8135,670000.0
2009-07-09 12:30:00,7.47,7.55,7.45,7.54,1319900.0,4.8071,4.8586,4.7942,4.8521,1319900.0
2009-07-09 12:35:00,7.54,7.63,7.54,7.62,876200.0,4.8521,4.91,4.8521,4.9036,876200.0
2009-07-09 12:40:00,7.62,7.67,7.6,7.62,1027500.0,4.9036,4.9358,4.8907,4.9036,1027500.0
2009-07-09 12:45:00,7.62,7.63,7.5,7.52,1046200.0,4.9036,4.91,4.8264,4.8393,1046200.0
2009-07-09 12:50:00,7.51,7.55,7.48,7.51,657500.0,4.8328,4.8586,4.8135,4.8328,657500.0
2009-07-09 12:55:00,7.51,7.55,7.48,7.49,628900.0,4.8328,4.8586,4.8135,4.8199,628900.0
2009-07-09 13:00:00,7.48,7.49,7.43,7.43,864300.0,4.8135,4.8199,4.7813,4.7813,864300.0
2009-07-09 13:05:00,7.43,7.47,7.41,7.44,638700.0,4.7813,4.8071,4.7685,4.7878,638700.0
2009-07-09 13:10:00,7.44,7.5,7.44,7.46,547300.0,4.7878,4.8264,4.7878,4.8006,547300.0
2009-07-09 13:15:00,7.47,7.47,7.41,7.41,382000.0,4.8071,4.8071,4.7685,4.7685,382000.0
2009-07-09 13:20:00,7.42,7.44,7.37,7.38,546500.0,4.7749,4.7878,4.7427,4.7492,546500.0
2009-07-09 13:25:00,7.37,7.42,7.37,7.39,457900.0,4.7427,4.7749,4.7427,4.7556,457900.0
2009-07-09 13:30:00,7.39,7.45,7.37,7.38,466400.0,4.7556,4.7942,4.7427,4.7492,466400.0
2009-07-09 13:35:00,7.39,7.44,7.38,7.41,200200.0,4.7556,4.7878,4.7492,4.7685,200200.0
2009-07-09 13:40:00,7.41,7.43,7.4,7.42,156800.0,4.7685,4.7813,4.762,4.7749,156800.0
2009-07-09 13:45:00,7.42,7.43,7.4,7.42,143900.0,4.7749,4.7813,4.762,4.7749,143900.0
2009-07-09 13:50:00,7.41,7.42,7.4,7.41,128600.0,4.7685,4.7749,4.762,4.7685,128600.0
2009-07-09 13:55:00,7.41,7.42,7.38,7.4,211700.0,4.7685,4.7749,4.7492,4.762,211700.0
2009-07-09 14:00:00,7.39,7.41,7.33,7.33,344800.0,4.7556,4.7685,4.717,4.717,344800.0
2009-07-09 14:05:00,7.33,7.35,7.31,7.32,271100.0,4.717,4.7299,4.7041,4.7106,271100.0
2009-07-09 14:10:00,7.32,7.4,7.31,7.4,258500.0,4.7106,4.762,4.7041,4.762,258500.0
2009-07-09 14:15:00,7.4,7.42,7.38,7.4,4209300.0,4.762,4.7749,4.7492,4.762,4209300.0
2009-07-09 14:20:00,7.4,7.46,7.39,7.45,360600.0,4.762,4.8006,4.7556,4.7942,360600.0
2009-07-09 14:25:00,7.45,7.46,7.4,7.45,2856700.0,4.7942,4.8006,4.762,4.7942,2856700.0
2009-07-09 14:30:00,7.45,7.49,7.43,7.47,489100.0,4.7942,4.8199,4.7813,4.8071,489100.0
2009-07-09 14:35:00,7.47,7.53,7.45,7.52,605100.0,4.8071,4.8457,4.7942,4.8393,605100.0
2009-07-09 14:40:00,7.51,7.54,7.48,7.49,438400.0,4.8328,4.8521,4.8135,4.8199,438400.0
2009-07-09 14:45:00,7.5,7.51,7.48,7.48,304000.0,4.8264,4.8328,4.8135,4.8135,304000.0
2009-07-09 14:50:00,7.48,7.53,7.47,7.51,374700.0,4.8135,4.8457,4.8071,4.8328,374700.0
2009-07-09 14:55:00,7.52,7.53,7.43,7.45,562800.0,4.8393,4.8457,4.7813,4.7942,562800.0
2009-07-09 15:00:00,7.46,7.47,7.43,7.46,508900.0,4.8006,4.8071,4.7813,4.8006,508900.0
2009-07-09 15:05:00,7.45,7.51,7.45,7.45,362000.0,4.7942,4.8328,4.7942,4.7942,362000.0
2009-07-09 15:10:00,7.45,7.5,7.08,7.08,1105900.0,4.7942,4.8264,4.5561,4.5561,1105900.0
2009-07-09 15:15:00,7.49,7.52,7.45,7.51,353200.0,4.8199,4.8393,4.7942,4.8328,353200.0
2009-07-09 15:20:00,7.51,7.54,7.49,7.51,422600.0,4.8328,4.8521,4.8199,4.8328,422600.0
2009-07-09 15:25:00,7.5,7.5,7.46,7.46,289900.0,4.8264,4.8264,4.8006,4.8006,289900.0
2009-07-09 15:30:00,7.46,7.53,7.46,7.47,527900.0,4.8006,4.8457,4.8006,4.8071,527900.0
2009-07-09 15:35:00,7.47,7.49,7.43,7.46,512400.0,4.8071,4.8199,4.7813,4.8006,512400.0
2009-07-09 15:40:00,7.47,7.48,7.43,7.43,261500.0,4.8071,4.8135,4.7813,4.7813,261500.0
2009-07-09 15:45:00,7.43,7.47,7.41,7.43,560400.0,4.7813,4.8071,4.7685,4.7813,560400.0
2009-07-09 15:50:00,7.44,7.44,7.41,7.42,559200.0,4.7878,4.7878,4.7685,4.7749,559200.0
2009-07-09 15:55:00,7.41,7.44,7.37,7.42,1334000.0,4.7685,4.7878,4.7427,4.7749,1334000.0
2009-07-10 09:30:00,7.3,7.37,7.1,7.11,949500.0,4.6977,4.7427,4.569,4.5754,949500.0
2009-07-10 09:35:00,7.1,7.17,7.03,7.16,1085900.0,4.569,4.614,4.5239,4.6076,1085900.0
2009-07-10 09:40:00,7.15,7.17,7.1,7.1,562100.0,4.6012,4.614,4.569,4.569,562100.0
2009-07-10 09:45:00,7.1,7.12,7.05,7.09,615000.0,4.569,4.5818,4.5368,4.5625,615000.0
2009-07-10 09:50:00,7.09,7.18,7.08,7.12,569600.0,4.5625,4.6205,4.5561,4.5818,569600.0
2009-07-10 09:55:00,7.1,7.12,7.0,7.03,759900.0,4.569,4.5818,4.5046,4.5239,759900.0
2009-07-10 10:00:00,7.02,7.04,6.93,6.97,1160800.0,4.5175,4.5304,4.4596,4.4853,1160800.0
2009-07-10 10:05:00,6.97,7.29,6.91,6.92,563900.0,4.4853,4.6912,4.4467,4.4531,563900.0
2009-07-10 10:10:00,6.92,7.29,6.91,7.02,1128200.0,4.4531,4.6912,4.4467,4.5175,1128200.0
2009-07-10 10:15:00,7.02,7.05,6.97,6.97,787400.0,4.5175,4.5368,4.4853,4.4853,787400.0
2009-07-10 10:20:00,6.98,7.0,6.93,6.96,473800.0,4.4918,4.5046,4.4596,4.4789,473800.0
2009-07-10 10:25:00,6.97,6.97,6.9,6.93,559800.0,4.4853,4.4853,4.4403,4.4596,559800.0
2009-07-10 10:30:00,6.93,6.93,6.88,6.92,841200.0,4.4596,4.4596,4.4274,4.4531,841200.0
2009-07-10 10:35:00,6.93,6.94,6.88,6.88,424100.0,4.4596,4.466,4.4274,4.4274,424100.0
2009-07-10 10:40:00,6.88,6.89,6.85,6.86,625000.0,4.4274,4.4338,4.4081,4.4145,625000.0
2009-07-10 10:45:00,6.86,6.95,6.85,6.92,556800.0,4.4145,4.4724,4.4081,4.4531,556800.0
2009-07-10 10:50:00,6.92,6.95,6.91,6.94,402300.0,4.4531,4.4724,4.4467,4.466,402300.0
2009-07-10 10:55:00,6.93,6.97,6.9,6.91,471100.0,4.4596,4.4853,4.4403,4.4467,471100.0
2009-07-10 11:00:00,6.91,6.93,6.87,6.92,344600.0,4.4467,4.4596,4.421,4.4531,344600.0
2009-07-10 11:05:00,6.91,6.92,6.9,6.91,154800.0,4.4467,4.4531,4.4403,4.4467,154800.0
2009-07-10 11:10:00,6.91,6.92,6.88,6.9,435500.0,4.4467,4.4531,4.4274,4.4403,435500.0
2009-07-10 11:15:00,6.9,6.9,6.88,6.9,198200.0,4.4403,4.4403,4.4274,4.4403,198200.0
2009-07-10 11:20:00,6.89,6.9,6.86,6.9,419800.0,4.4338,4.4403,4.4145,4.4403,419800.0
2009-07-10 11:25:00,6.89,6.91,6.87,6.91,311300.0,4.4338,4.4467,4.421,4.4467,311300.0
2009-07-10 11:30:00,6.91,6.99,6.88,6.98,397800.0,4.4467,4.4982,4.4274,4.4918,397800.0
2009-07-10 11:35:00,6.99,6.99,6.93,6.94,714300.0,4.4982,4.4982,4.4596,4.466,714300.0
2009-07-10 11:40:00,6.93,6.97,6.93,6.96,242900.0,4.4596,4.4853,4.4596,4.4789,242900.0
2009-07-10 11:45:00,6.96,7.0,6.95,6.99,267200.0,4.4789,4.5046,4.4724,4.4982,267200.0
2009-07-10 11:50:00,6.99,6.99,6.96,6.96,297200.0,4.4982,4.4982,4.4789,4.4789,297200.0
2009-07-10 11:55:00,6.97,6.97,6.9,6.91,387900.0,4.4853,4.4853,4.4403,4.4467,387900.0
2009-07-10 12:00:00,6.92,6.94,6.91,6.92,227700.0,4.4531,4.466,4.4467,4.4531,227700.0
2009-07-10 12:05:00,6.93,6.96,6.92,6.94,156500.0,4.4596,4.4789,4.4531,4.466,156500.0
2009-07-10 12:10:00,6.93,6.94,6.91,6.91,239400.0,4.4596,4.466,4.4467,4.4467,239400.0
2009-07-10 12:15:00,6.91,6.99,6.91,6.98,368600.0,4.4467,4.4982,4.4467,4.4918,368600.0
2009-07-10 12:20:00,6.99,6.99,6.92,6.92,260600.0,4.4982,4.4982,4.4531,4.4531,260600.0
2009-07-10 12:25:00,6.93,6.95,6.92,6.93,179400.0,4.4596,4.4724,4.4531,4.4596,179400.0
2009-07-10 12:30:00,6.93,6.94,6.91,6.92,120100.0,4.4596,4.466,4.4467,4.4531,120100.0
2009-07-10 12:35:00,6.91,6.97,6.91,6.95,165700.0,4.4467,4.4853,4.4467,4.4724,165700.0
2009-07-10 12:40:00,6.96,6.98,6.93,6.93,289300.0,4.4789,4.4918,4.4596,4.4596,289300.0
2009-07-10 12:45:00,6.93,6.97,6.93,6.95,153100.0,4.4596,4.4853,4.4596,4.4724,153100.0
2009-07-10 12:50:00,6.95,6.95,6.91,6.91,244400.0,4.4724,4.4724,4.4467,4.4467,244400.0
2009-07-10 12:55:00,6.92,6.93,6.91,6.91,81500.0,4.4531,4.4596,4.4467,4.4467,81500.0
2009-07-10 13:00:00,6.92,6.94,6.91,6.93,123500.0,4.4531,4.466,4.4467,4.4596,123500.0
2009-07-10 13:05:00,6.94,6.94,6.92,6.93,187200.0,4.466,4.466,4.4531,4.4596,187200.0
2009-07-10 13:10:00,6.94,6.94,6.92,6.93,71600.0,4.466,4.466,4.4531,4.4596,71600.0
2009-07-10 13:15:00,6.93,6.98,6.93,6.96,221000.0,4.4596,4.4918,4.4596,4.4789,221000.0
2009-07-10 13:20:00,6.96,6.97,6.93,6.94,233200.0,4.4789,4.4853,4.4596,4.466,233200.0
2009-07-10 13:25:00,6.94,6.95,6.93,6.94,102200.0,4.466,4.4724,4.4596,4.466,102200.0
2009-07-10 13:30:00,6.94,6.95,6.94,6.94,58100.0,4.466,4.4724,4.466,4.466,58100.0
2009-07-10 13:35:00,6.95,6.95,6.94,6.95,47600.0,4.4724,4.4724,4.466,4.4724,47600.0
2009-07-10 13:40:00,6.95,6.99,6.94,6.98,182300.0,4.4724,4.4982,4.466,4.4918,182300.0
2009-07-10 13:45:00,6.98,6.98,6.97,6.98,229500.0,4.4918,4.4918,4.4853,4.4918,229500.0
2009-07-10 13:50:00,6.97,7.01,6.96,7.01,175200.0,4.4853,4.5111,4.4789,4.5111,175200.0
2009-07-10 13:55:00,7.01,7.04,6.99,7.03,290900.0,4.5111,4.5304,4.4982,4.5239,290900.0
2009-07-10 14:00:00,7.02,7.03,7.0,7.02,410600.0,4.5175,4.5239,4.5046,4.5175,410600.0
2009-07-10 14:05:00,7.03,7.03,6.97,7.0,525900.0,4.5239,4.5239,4.4853,4.5046,525900.0
2009-07-10 14:10:00,6.99,7.0,6.97,6.98,129300.0,4.4982,4.5046,4.4853,4.4918,129300.0
2009-07-10 14:15:00,6.99,7.02,6.97,7.02,235600.0,4.4982,4.5175,4.4853,4.5175,235600.0
2009-07-10 14:20:00,7.03,7.03,6.99,6.99,299100.0,4.5239,4.5239,4.4982,4.4982,299100.0
2009-07-10 14:25:00,6.99,7.02,6.98,7.0,126000.0,4.4982,4.5175,4.4918,4.5046,126000.0
2009-07-10 14:30:00,7.0,7.0,6.97,6.98,561300.0,4.5046,4.5046,4.4853,4.4918,561300.0
2009-07-10 14:35:00,6.98,6.99,6.97,6.98,206200.0,4.4918,4.4982,4.4853,4.4918,206200.0
2009-07-10 14:40:00,6.97,6.99,6.97,6.97,285200.0,4.4853,4.4982,4.4853,4.4853,285200.0
2009-07-10 14:45:00,6.98,6.99,6.97,6.98,159200.0,4.4918,4.4982,4.4853,4.4918,159200.0
2009-07-10 14:50:00,6.99,6.99,6.95,6.96,431000.0,4.4982,4.4982,4.4724,4.4789,431000.0
2009-07-10 14:55:00,6.96,6.98,6.95,6.96,275400.0,4.4789,4.4918,4.4724,4.4789,275400.0
2009-07-10 15:00:00,6.95,6.98,6.95,6.96,263000.0,4.4724,4.4918,4.4724,4.4789,263000.0
2009-07-10 15:05:00,6.96,6.99,6.96,6.97,204300.0,4.4789,4.4982,4.4789,4.4853,204300.0
2009-07-10 15:10:00,6.97,6.98,6.96,6.98,137700.0,4.4853,4.4918,4.4789,4.4918,137700.0
2009-07-10 15:15:00,6.98,6.99,6.95,6.95,636900.0,4.4918,4.4982,4.4724,4.4724,636900.0
2009-07-10 15:20:00,6.95,6.96,6.89,6.9,978600.0,4.4724,4.4789,4.4338,4.4403,978600.0
2009-07-10 15:25:00,6.89,6.92,6.89,6.9,535400.0,4.4338,4.4531,4.4338,4.4403,535400.0
2009-07-10 15:30:00,6.9,6.92,6.89,6.9,545800.0,4.4403,4.4531,4.4338,4.4403,545800.0
2009-07-10 15:35:00,6.9,6.91,6.88,6.9,807100.0,4.4403,4.4467,4.4274,4.4403,807100.0
2009-07-10 15:40:00,6.91,6.93,6.89,6.91,713000.0,4.4467,4.4596,4.4338,4.4467,713000.0
2009-07-10 15:45:00,6.9,6.92,6.88,6.89,1318800.0,4.4403,4.4531,4.4274,4.4338,1318800.0
2009-07-10 15:50:00,6.89,6.9,6.85,6.85,1602400.0,4.4338,4.4403,4.4081,4.4081,1602400.0
2009-07-10 15:55:00,6.85,6.88,6.84,6.85,2356000.0,4.4081,4.4274,4.4017,4.4081,2356000.0
2009-07-13 09:30:00,6.98,7.0,6.82,6.88,739900.0,4.4918,4.5046,4.3888,4.4274,739900.0
2009-07-13 09:35:00,6.88,6.9,6.82,6.82,558900.0,4.4274,4.4403,4.3888,4.3888,558900.0
2009-07-13 09:40:00,6.83,6.85,6.79,6.81,472100.0,4.3952,4.4081,4.3695,4.3824,472100.0
2009-07-13 09:45:00,6.81,6.82,6.71,6.77,815800.0,4.3824,4.3888,4.318,4.3566,815800.0
2009-07-13 09:50:00,6.77,6.78,6.68,6.7,596000.0,4.3566,4.3631,4.2987,4.3116,596000.0
2009-07-13 09:55:00,6.7,6.78,6.68,6.75,498600.0,4.3116,4.3631,4.2987,4.3437,498600.0
2009-07-13 10:00:00,6.74,6.77,6.65,6.65,498100.0,4.3373,4.3566,4.2794,4.2794,498100.0
2009-07-13 10:05:00,6.65,6.71,6.62,6.63,627200.0,4.2794,4.318,4.2601,4.2665,627200.0
2009-07-13 10:10:00,6.63,6.66,6.59,6.64,447500.0,4.2665,4.2858,4.2408,4.273,447500.0
2009-07-13 10:15:00,6.67,6.73,6.64,6.72,575300.0,4.2923,4.3309,4.273,4.3244,575300.0
2009-07-13 10:20:00,6.71,6.8,6.71,6.8,520600.0,4.318,4.3759,4.318,4.3759,520600.0
2009-07-13 10:25:00,6.8,6.84,6.79,6.81,568600.0,4.3759,4.4017,4.3695,4.3824,568600.0
2009-07-13 10:30:00,6.82,6.94,6.82,6.86,621800.0,4.3888,4.466,4.3888,4.4145,621800.0
2009-07-13 10:35:00,6.86,6.94,6.84,6.88,454500.0,4.4145,4.466,4.4017,4.4274,454500.0
2009-07-13 10:40:00,6.88,6.91,6.87,6.88,420600.0,4.4274,4.4467,4.421,4.4274,420600.0
2009-07-13 10:45:00,6.88,6.94,6.88,6.93,447700.0,4.4274,4.466,4.4274,4.4596,447700.0
2009-07-13 10:50:00,6.94,6.97,6.92,6.97,445800.0,4.466,4.4853,4.4531,4.4853,445800.0
2009-07-13 10:55:00,6.97,7.01,6.96,6.99,702200.0,4.4853,4.5111,4.4789,4.4982,702200.0
2009-07-13 11:00:00,6.99,7.02,6.98,6.99,450300.0,4.4982,4.5175,4.4918,4.4982,450300.0
2009-07-13 11:05:00,6.99,6.99,6.96,6.96,199600.0,4.4982,4.4982,4.4789,4.4789,199600.0
2009-07-13 11:10:00,6.97,6.97,6.92,6.92,381500.0,4.4853,4.4853,4.4531,4.4531,381500.0
2009-07-13 11:15:00,6.92,6.95,6.89,6.94,297300.0,4.4531,4.4724,4.4338,4.466,297300.0
2009-07-13 11:20:00,6.95,7.0,6.93,7.0,285800.0,4.4724,4.5046,4.4596,4.5046,285800.0
2009-07-13 11:25:00,6.99,7.0,6.94,6.98,109700.0,4.4982,4.5046,4.466,4.4918,109700.0
2009-07-13 11:30:00,6.97,7.04,6.97,7.01,377000.0,4.4853,4.5304,4.4853,4.5111,377000.0
2009-07-13 11:35:00,7.01,7.05,6.99,7.0,411200.0,4.5111,4.5368,4.4982,4.5046,411200.0
2009-07-13 11:40:00,6.99,7.0,6.96,6.99,159900.0,4.4982,4.5046,4.4789,4.4982,159900.0
2009-07-13 11:45:00,6.99,7.04,6.99,6.99,315900.0,4.4982,4.5304,4.4982,4.4982,315900.0
2009-07-13 11:50:00,7.0,7.0,6.98,6.98,99700.0,4.5046,4.5046,4.4918,4.4918,99700.0
2009-07-13 11:55:00,6.99,6.99,6.96,6.97,217700.0,4.4982,4.4982,4.4789,4.4853,217700.0
2009-07-13 12:00:00,6.98,7.01,6.98,7.0,134900.0,4.4918,4.5111,4.4918,4.5046,134900.0
2009-07-13 12:05:00,7.0,7.01,6.97,7.0,155900.0,4.5046,4.5111,4.4853,4.5046,155900.0
2009-07-13 12:10:00,7.0,7.01,6.98,6.98,140100.0,4.5046,4.5111,4.4918,4.4918,140100.0
2009-07-13 12:15:00,6.98,6.99,6.97,6.98,74000.0,4.4918,4.4982,4.4853,4.4918,74000.0
2009-07-13 12:20:00,6.99,6.99,6.97,6.98,136500.0,4.4982,4.4982,4.4853,4.4918,136500.0
2009-07-13 12:25:00,6.98,7.0,6.98,6.99,207900.0,4.4918,4.5046,4.4918,4.4982,207900.0
2009-07-13 12:30:00,6.98,6.99,6.97,6.97,113500.0,4.4918,4.4982,4.4853,4.4853,113500.0
2009-07-13 12:35:00,6.97,6.99,6.96,6.98,199700.0,4.4853,4.4982,4.4789,4.4918,199700.0
2009-07-13 12:40:00,6.99,7.01,6.98,7.0,208200.0,4.4982,4.5111,4.4918,4.5046,208200.0
2009-07-13 12:45:00,7.0,7.02,6.97,7.02,324300.0,4.5046,4.5175,4.4853,4.5175,324300.0
2009-07-13 12:50:00,7.02,7.02,7.0,7.01,259300.0,4.5175,4.5175,4.5046,4.5111,259300.0
2009-07-13 12:55:00,7.01,7.01,6.97,6.97,223500.0,4.5111,4.5111,4.4853,4.4853,223500.0
2009-07-13 13:00:00,6.97,7.01,6.97,6.99,284000.0,4.4853,4.5111,4.4853,4.4982,284000.0
2009-07-13 13:05:00,6.99,7.0,6.98,7.0,188400.0,4.4982,4.5046,4.4918,4.5046,188400.0
2009-07-13 13:10:00,7.0,7.0,6.97,6.98,130700.0,4.5046,4.5046,4.4853,4.4918,130700.0
2009-07-13 13:15:00,6.98,7.0,6.97,6.99,275000.0,4.4918,4.5046,4.4853,4.4982,275000.0
2009-07-13 13:20:00,6.99,6.99,6.98,6.99,181500.0,4.4982,4.4982,4.4918,4.4982,181500.0
2009-07-13 13:25:00,6.99,6.99,6.92,6.94,369400.0,4.4982,4.4982,4.4531,4.466,369400.0
2009-07-13 13:30:00,6.93,6.94,6.87,6.89,409700.0,4.4596,4.466,4.421,4.4338,409700.0
2009-07-13 13:35:00,6.89,6.9,6.87,6.87,424300.0,4.4338,4.4403,4.421,4.421,424300.0
2009-07-13 13:40:00,6.88,6.88,6.86,6.87,164800.0,4.4274,4.4274,4.4145,4.421,164800.0
2009-07-13 13:45:00,6.86,6.88,6.82,6.83,423400.0,4.4145,4.4274,4.3888,4.3952,423400.0
2009-07-13 13:50:00,6.83,6.89,6.83,6.88,191100.0,4.3952,4.4338,4.3952,4.4274,191100.0
2009-07-13 13:55:00,6.88,6.89,6.85,6.86,160800.0,4.4274,4.4338,4.4081,4.4145,160800.0
2009-07-13 14:00:00,6.86,6.87,6.84,6.85,230200.0,4.4145,4.421,4.4017,4.4081,230200.0
2009-07-13 14:05:00,6.85,6.9,6.84,6.89,447400.0,4.4081,4.4403,4.4017,4.4338,447400.0
2009-07-13 14:10:00,6.89,6.9,6.86,6.86,246300.0,4.4338,4.4403,4.4145,4.4145,246300.0
2009-07-13 14:15:00,6.86,6.87,6.85,6.87,144700.0,4.4145,4.421,4.4081,4.421,144700.0
2009-07-13 14:20:00,6.87,6.91,6.86,6.9,363900.0,4.421,4.4467,4.4145,4.4403,363900.0
2009-07-13 14:25:00,6.9,6.9,6.87,6.89,143600.0,4.4403,4.4403,4.421,4.4338,143600.0
2009-07-13 14:30:00,6.89,6.89,6.88,6.89,88800.0,4.4338,4.4338,4.4274,4.4338,88800.0
2009-07-13 14:35:00,6.88,6.89,6.86,6.86,142800.0,4.4274,4.4338,4.4145,4.4145,142800.0
2009-07-13 14:40:00,6.87,6.88,6.85,6.86,162500.0,4.421,4.4274,4.4081,4.4145,162500.0
2009-07-13 14:45:00,6.86,6.87,6.84,6.86,290900.0,4.4145,4.421,4.4017,4.4145,290900.0
2009-07-13 14:50:00,6.86,6.89,6.86,6.86,307000.0,4.4145,4.4338,4.4145,4.4145,307000.0
2009-07-13 14:55:00,6.87,6.88,6.86,6.86,179800.0,4.421,4.4274,4.4145,4.4145,179800.0
2009-07-13 15:00:00,6.86,6.87,6.86,6.86,52900.0,4.4145,4.421,4.4145,4.4145,52900.0
2009-07-13 15:05:00,6.86,6.89,6.86,6.89,285800.0,4.4145,4.4338,4.4145,4.4338,285800.0
2009-07-13 15:10:00,6.89,6.91,6.88,6.91,178300.0,4.4338,4.4467,4.4274,4.4467,178300.0
2009-07-13 15:15:00,6.91,6.91,6.87,6.9,288800.0,4.4467,4.4467,4.421,4.4403,288800.0
2009-07-13 15:20:00,6.9,6.94,6.88,6.93,396100.0,4.4403,4.466,4.4274,4.4596,396100.0
2009-07-13 15:25:00,6.93,6.94,6.89,6.9,252600.0,4.4596,4.466,4.4338,4.4403,252600.0
2009-07-13 15:30:00,6.9,6.92,6.89,6.91,364700.0,4.4403,4.4531,4.4338,4.4467,364700.0
2009-07-13 15:35:00,6.91,6.94,6.9,6.93,329500.0,4.4467,4.466,4.4403,4.4596,329500.0
2009-07-13 15:40:00,6.94,6.97,6.93,6.96,427100.0,4.466,4.4853,4.4596,4.4789,427100.0
2009-07-13 15:45:00,6.95,6.96,6.9,6.91,459400.0,4.4724,4.4789,4.4403,4.4467,459400.0
2009-07-13 15:50:00,6.91,6.97,6.91,6.94,604200.0,4.4467,4.4853,4.4467,4.466,604200.0
2009-07-13 15:55:00,6.93,6.95,6.89,6.92,858100.0,4.4596,4.4724,4.4338,4.4531,858100.0
2009-07-14 09:30:00,6.94,6.96,6.81,6.85,824300.0,4.466,4.4789,4.3824,4.4081,824300.0
2009-07-14 09:35:00,6.85,6.96,6.78,6.93,1094100.0,4.4081,4.4789,4.3631,4.4596,1094100.0
2009-07-14 09:40:00,6.92,6.97,6.83,6.84,586900.0,4.4531,4.4853,4.3952,4.4017,586900.0
2009-07-14 09:45:00,6.84,6.87,6.81,6.86,334200.0,4.4017,4.421,4.3824,4.4145,334200.0
2009-07-14 09:50:00,6.86,6.87,6.84,6.85,316700.0,4.4145,4.421,4.4017,4.4081,316700.0
2009-07-14 09:55:00,6.85,6.87,6.84,6.85,247500.0,4.4081,4.421,4.4017,4.4081,247500.0
2009-07-14 10:00:00,6.85,6.87,6.82,6.86,550100.0,4.4081,4.421,4.3888,4.4145,550100.0
2009-07-14 10:05:00,6.86,6.87,6.83,6.85,214200.0,4.4145,4.421,4.3952,4.4081,214200.0
2009-07-14 10:10:00,6.84,6.86,6.84,6.84,198100.0,4.4017,4.4145,4.4017,4.4017,198100.0
2009-07-14 10:15:00,6.84,6.86,6.84,6.84,228600.0,4.4017,4.4145,4.4017,4.4017,228600.0
2009-07-14 10:20:00,6.84,6.84,6.81,6.83,163000.0,4.4017,4.4017,4.3824,4.3952,163000.0
2009-07-14 10:25:00,6.84,6.85,6.83,6.84,82700.0,4.4017,4.4081,4.3952,4.4017,82700.0
2009-07-14 10:30:00,6.84,6.85,6.83,6.84,51400.0,4.4017,4.4081,4.3952,4.4017,51400.0
2009-07-14 10:35:00,6.84,6.84,6.82,6.82,200200.0,4.4017,4.4017,4.3888,4.3888,200200.0
2009-07-14 10:40:00,6.83,6.84,6.81,6.82,177000.0,4.3952,4.4017,4.3824,4.3888,177000.0
2009-07-14 10:45:00,6.81,6.84,6.81,6.84,158100.0,4.3824,4.4017,4.3824,4.4017,158100.0
2009-07-14 10:50:00,6.84,6.85,6.83,6.84,146800.0,4.4017,4.4081,4.3952,4.4017,146800.0
2009-07-14 10:55:00,6.83,6.84,6.83,6.83,109300.0,4.3952,4.4017,4.3952,4.3952,109300.0
2009-07-14 11:00:00,6.83,6.84,6.83,6.84,154600.0,4.3952,4.4017,4.3952,4.4017,154600.0
2009-07-14 11:05:00,6.84,6.85,6.83,6.85,166700.0,4.4017,4.4081,4.3952,4.4081,166700.0
2009-07-14 11:10:00,6.85,6.88,6.84,6.88,261000.0,4.4081,4.4274,4.4017,4.4274,261000.0
2009-07-14 11:15:00,6.87,6.92,6.87,6.9,494500.0,4.421,4.4531,4.421,4.4403,494500.0
2009-07-14 11:20:00,6.9,6.91,6.88,6.91,458600.0,4.4403,4.4467,4.4274,4.4467,458600.0
2009-07-14 11:25:00,6.9,6.94,6.89,6.9,374100.0,4.4403,4.466,4.4338,4.4403,374100.0
2009-07-14 11:30:00,6.89,6.95,6.89,6.95,366400.0,4.4338,4.4724,4.4338,4.4724,366400.0
2009-07-14 11:35:00,6.95,6.97,6.94,6.97,454800.0,4.4724,4.4853,4.466,4.4853,454800.0
2009-07-14 11:40:00,6.97,7.05,6.96,7.04,756100.0,4.4853,4.5368,4.4789,4.5304,756100.0
2009-07-14 11:45:00,7.04,7.09,7.03,7.05,787500.0,4.5304,4.5625,4.5239,4.5368,787500.0
2009-07-14 11:50:00,7.05,7.09,7.04,7.04,441200.0,4.5368,4.5625,4.5304,4.5304,441200.0
2009-07-14 11:55:00,7.05,7.07,7.02,7.05,270500.0,4.5368,4.5497,4.5175,4.5368,270500.0
2009-07-14 12:00:00,7.05,7.05,6.99,7.01,209200.0,4.5368,4.5368,4.4982,4.5111,209200.0
2009-07-14 12:05:00,7.02,7.05,7.01,7.03,204000.0,4.5175,4.5368,4.5111,4.5239,204000.0
2009-07-14 12:10:00,7.02,7.03,7.01,7.02,110000.0,4.5175,4.5239,4.5111,4.5175,110000.0
2009-07-14 12:15:00,7.03,7.04,7.02,7.02,161100.0,4.5239,4.5304,4.5175,4.5175,161100.0
2009-07-14 12:20:00,7.03,7.03,6.96,6.99,193600.0,4.5239,4.5239,4.4789,4.4982,193600.0
2009-07-14 12:25:00,6.99,7.01,6.98,7.01,103000.0,4.4982,4.5111,4.4918,4.5111,103000.0
2009-07-14 12:30:00,7.01,7.04,7.0,7.03,123200.0,4.5111,4.5304,4.5046,4.5239,123200.0
2009-07-14 12:35:00,7.04,7.06,7.03,7.06,207300.0,4.5304,4.5432,4.5239,4.5432,207300.0
2009-07-14 12:40:00,7.06,7.07,7.02,7.03,93300.0,4.5432,4.5497,4.5175,4.5239,93300.0
2009-07-14 12:45:00,7.04,7.05,7.03,7.04,197100.0,4.5304,4.5368,4.5239,4.5304,197100.0
2009-07-14 12:50:00,7.05,7.05,7.01,7.02,180000.0,4.5368,4.5368,4.5111,4.5175,180000.0
2009-07-14 12:55:00,7.02,7.04,7.02,7.03,77500.0,4.5175,4.5304,4.5175,4.5239,77500.0
2009-07-14 13:00:00,7.04,7.06,7.03,7.06,102200.0,4.5304,4.5432,4.5239,4.5432,102200.0
2009-07-14 13:05:00,7.06,7.08,7.05,7.06,231500.0,4.5432,4.5561,4.5368,4.5432,231500.0
2009-07-14 13:10:00,7.06,7.08,7.05,7.07,223600.0,4.5432,4.5561,4.5368,4.5497,223600.0
2009-07-14 13:15:00,7.06,7.08,7.06,7.06,142700.0,4.5432,4.5561,4.5432,4.5432,142700.0
2009-07-14 13:20:00,7.07,7.08,7.06,7.08,157800.0,4.5497,4.5561,4.5432,4.5561,157800.0
2009-07-14 13:25:00,7.08,7.12,7.07,7.11,664400.0,4.5561,4.5818,4.5497,4.5754,664400.0
2009-07-14 13:30:00,7.12,7.15,7.11,7.12,307300.0,4.5818,4.6012,4.5754,4.5818,307300.0
2009-07-14 13:35:00,7.13,7.17,7.12,7.15,547100.0,4.5883,4.614,4.5818,4.6012,547100.0
2009-07-14 13:40:00,7.15,7.16,7.13,7.16,359500.0,4.6012,4.6076,4.5883,4.6076,359500.0
2009-07-14 13:45:00,7.16,7.18,7.15,7.16,317600.0,4.6076,4.6205,4.6012,4.6076,317600.0
2009-07-14 13:50:00,7.17,7.17,7.13,7.15,212900.0,4.614,4.614,4.5883,4.6012,212900.0
2009-07-14 13:55:00,7.15,7.17,7.15,7.17,130900.0,4.6012,4.614,4.6012,4.614,130900.0
2009-07-14 14:00:00,7.17,7.17,7.09,7.1,528600.0,4.614,4.614,4.5625,4.569,528600.0
2009-07-14 14:05:00,7.09,7.12,7.09,7.11,200900.0,4.5625,4.5818,4.5625,4.5754,200900.0
2009-07-14 14:10:00,7.11,7.14,7.1,7.12,259500.0,4.5754,4.5947,4.569,4.5818,259500.0
2009-07-14 14:15:00,7.13,7.15,7.12,7.12,154800.0,4.5883,4.6012,4.5818,4.5818,154800.0
2009-07-14 14:20:00,7.12,7.13,7.1,7.11,74600.0,4.5818,4.5883,4.569,4.5754,74600.0
2009-07-14 14:25:00,7.12,7.12,7.1,7.1,116600.0,4.5818,4.5818,4.569,4.569,116600.0
2009-07-14 14:30:00,7.11,7.11,7.08,7.1,180600.0,4.5754,4.5754,4.5561,4.569,180600.0
2009-07-14 14:35:00,7.1,7.11,7.08,7.11,210700.0,4.569,4.5754,4.5561,4.5754,210700.0
2009-07-14 14:40:00,7.11,7.12,7.1,7.11,101000.0,4.5754,4.5818,4.569,4.5754,101000.0
2009-07-14 14:45:00,7.11,7.12,7.09,7.1,153600.0,4.5754,4.5818,4.5625,4.569,153600.0
2009-07-14 14:50:00,7.11,7.11,7.07,7.1,225300.0,4.5754,4.5754,4.5497,4.569,225300.0
2009-07-14 14:55:00,7.09,7.1,7.08,7.09,65600.0,4.5625,4.569,4.5561,4.5625,65600.0
2009-07-14 15:00:00,7.1,7.11,7.07,7.09,143700.0,4.569,4.5754,4.5497,4.5625,143700.0
2009-07-14 15:05:00,7.09,7.14,7.09,7.13,420000.0,4.5625,4.5947,4.5625,4.5883,420000.0
2009-07-14 15:10:00,7.13,7.16,7.1,7.11,1212400.0,4.5883,4.6076,4.569,4.5754,1212400.0
2009-07-14 15:15:00,7.13,7.16,7.12,7.15,504400.0,4.5883,4.6076,4.5818,4.6012,504400.0
2009-07-14 15:20:00,7.15,7.18,7.13,7.13,704900.0,4.6012,4.6205,4.5883,4.5883,704900.0
2009-07-14 15:25:00,7.13,7.15,7.12,7.13,445100.0,4.5883,4.6012,4.5818,4.5883,445100.0
2009-07-14 15:30:00,7.12,7.14,7.12,7.14,156500.0,4.5818,4.5947,4.5818,4.5947,156500.0
2009-07-14 15:35:00,7.14,7.15,7.12,7.13,398800.0,4.5947,4.6012,4.5818,4.5883,398800.0
2009-07-14 15:40:00,7.13,7.15,7.12,7.15,517200.0,4.5883,4.6012,4.5818,4.6012,517200.0
2009-07-14 15:45:00,7.15,7.18,7.14,7.16,996300.0,4.6012,4.6205,4.5947,4.6076,996300.0
2009-07-14 15:50:00,7.16,7.2,7.16,7.19,1203500.0,4.6076,4.6333,4.6076,4.6269,1203500.0
2009-07-14 15:55:00,7.19,7.2,7.14,7.14,1268400.0,4.6269,4.6333,4.5947,4.5947,1268400.0
2009-07-15 09:30:00,7.35,7.65,7.35,7.55,3354000.0,4.7299,4.9229,4.7299,4.8586,3354000.0
2009-07-15 09:35:00,7.55,7.86,7.5,7.84,2012600.0,4.8586,5.0581,4.8264,5.0452,2012600.0
2009-07-15 09:40:00,7.83,7.86,7.75,7.82,1628200.0,5.0387,5.0581,4.9873,5.0323,1628200.0
2009-07-15 09:45:00,7.83,7.87,7.79,7.82,1781000.0,5.0387,5.0645,5.013,5.0323,1781000.0
2009-07-15 09:50:00,7.82,7.95,7.82,7.95,1777400.0,5.0323,5.116,5.0323,5.116,1777400.0
2009-07-15 09:55:00,7.94,8.23,7.93,8.11,3880900.0,5.1095,5.2962,5.1031,5.2189,3880900.0
2009-07-15 10:00:00,8.11,8.19,8.08,8.09,1703100.0,5.2189,5.2704,5.1996,5.2061,1703100.0
2009-07-15 10:05:00,8.09,8.09,7.96,7.98,1904700.0,5.2061,5.2061,5.1224,5.1353,1904700.0
2009-07-15 10:10:00,7.99,8.05,7.96,7.99,988800.0,5.1417,5.1803,5.1224,5.1417,988800.0
2009-07-15 10:15:00,8.0,8.07,7.97,8.06,692600.0,5.1481,5.1932,5.1288,5.1868,692600.0
2009-07-15 10:20:00,8.07,8.14,8.06,8.12,1322100.0,5.1932,5.2382,5.1868,5.2254,1322100.0
2009-07-15 10:25:00,8.12,8.14,8.05,8.05,662800.0,5.2254,5.2382,5.1803,5.1803,662800.0
2009-07-15 10:30:00,8.06,8.07,8.0,8.02,582800.0,5.1868,5.1932,5.1481,5.161,582800.0
2009-07-15 10:35:00,8.02,8.05,7.97,8.0,664800.0,5.161,5.1803,5.1288,5.1481,664800.0
2009-07-15 10:40:00,8.01,8.04,7.99,8.01,615900.0,5.1546,5.1739,5.1417,5.1546,615900.0
2009-07-15 10:45:00,8.0,8.01,7.92,7.94,785300.0,5.1481,5.1546,5.0967,5.1095,785300.0
2009-07-15 10:50:00,7.93,7.95,7.83,7.86,1271800.0,5.1031,5.116,5.0387,5.0581,1271800.0
2009-07-15 10:55:00,7.87,7.88,7.82,7.87,807100.0,5.0645,5.0709,5.0323,5.0645,807100.0
2009-07-15 11:00:00,7.88,7.93,7.86,7.92,471100.0,5.0709,5.1031,5.0581,5.0967,471100.0
2009-07-15 11:05:00,7.92,7.98,7.9,7.93,619200.0,5.0967,5.1353,5.0838,5.1031,619200.0
2009-07-15 11:10:00,7.94,7.95,7.93,7.95,218600.0,5.1095,5.116,5.1031,5.116,218600.0
2009-07-15 11:15:00,7.95,7.99,7.94,7.99,513100.0,5.116,5.1417,5.1095,5.1417,513100.0
2009-07-15 11:20:00,7.99,8.08,7.98,8.06,1175700.0,5.1417,5.1996,5.1353,5.1868,1175700.0
2009-07-15 11:25:00,8.06,8.1,8.04,8.07,849700.0,5.1868,5.2125,5.1739,5.1932,849700.0
2009-07-15 11:30:00,8.07,8.08,8.0,8.06,471800.0,5.1932,5.1996,5.1481,5.1868,471800.0
2009-07-15 11:35:00,8.06,8.07,7.99,8.01,374800.0,5.1868,5.1932,5.1417,5.1546,374800.0
2009-07-15 11:40:00,8.01,8.03,8.0,8.0,257600.0,5.1546,5.1674,5.1481,5.1481,257600.0
2009-07-15 11:45:00,8.0,8.02,7.99,8.0,258900.0,5.1481,5.161,5.1417,5.1481,258900.0
2009-07-15 11:50:00,8.01,8.01,7.99,8.0,156400.0,5.1546,5.1546,5.1417,5.1481,156400.0
2009-07-15 11:55:00,7.99,8.0,7.98,7.98,228700.0,5.1417,5.1481,5.1353,5.1353,228700.0
2009-07-15 12:00:00,7.98,8.0,7.98,7.99,347100.0,5.1353,5.1481,5.1353,5.1417,347100.0
2009-07-15 12:05:00,7.99,8.0,7.93,7.95,520100.0,5.1417,5.1481,5.1031,5.116,520100.0
2009-07-15 12:10:00,7.95,7.97,7.91,7.94,432500.0,5.116,5.1288,5.0902,5.1095,432500.0
2009-07-15 12:15:00,7.94,7.97,7.93,7.97,244700.0,5.1095,5.1288,5.1031,5.1288,244700.0
2009-07-15 12:20:00,7.97,8.0,7.97,8.0,152700.0,5.1288,5.1481,5.1288,5.1481,152700.0
2009-07-15 12:25:00,8.0,8.05,7.99,7.99,323300.0,5.1481,5.1803,5.1417,5.1417,323300.0
2009-07-15 12:30:00,8.0,8.01,7.98,8.0,195700.0,5.1481,5.1546,5.1353,5.1481,195700.0
2009-07-15 12:35:00,8.0,8.06,8.0,8.03,459600.0,5.1481,5.1868,5.1481,5.1674,459600.0
2009-07-15 12:40:00,8.03,8.05,8.03,8.03,123100.0,5.1674,5.1803,5.1674,5.1674,123100.0
2009-07-15 12:45:00,8.03,8.04,8.0,8.0,91000.0,5.1674,5.1739,5.1481,5.1481,91000.0
2009-07-15 12:50:00,8.0,8.05,8.0,8.04,218800.0,5.1481,5.1803,5.1481,5.1739,218800.0
2009-07-15 12:55:00,8.03,8.05,8.03,8.04,191800.0,5.1674,5.1803,5.1674,5.1739,191800.0
2009-07-15 13:00:00,8.05,8.06,8.04,8.05,204400.0,5.1803,5.1868,5.1739,5.1803,204400.0
2009-07-15 13:05:00,8.06,8.07,8.05,8.05,253700.0,5.1868,5.1932,5.1803,5.1803,253700.0
2009-07-15 13:10:00,8.05,8.06,8.01,8.01,183100.0,5.1803,5.1868,5.1546,5.1546,183100.0
2009-07-15 13:15:00,8.01,8.04,8.01,8.01,130200.0,5.1546,5.1739,5.1546,5.1546,130200.0
2009-07-15 13:20:00,8.02,8.05,8.01,8.03,157300.0,5.161,5.1803,5.1546,5.1674,157300.0
2009-07-15 13:25:00,8.04,8.05,8.03,8.04,84400.0,5.1739,5.1803,5.1674,5.1739,84400.0
2009-07-15 13:30:00,8.04,8.08,8.03,8.07,388200.0,5.1739,5.1996,5.1674,5.1932,388200.0
2009-07-15 13:35:00,8.08,8.15,8.07,8.14,967200.0,5.1996,5.2447,5.1932,5.2382,967200.0
2009-07-15 13:40:00,8.15,8.15,8.12,8.14,514400.0,5.2447,5.2447,5.2254,5.2382,514400.0
2009-07-15 13:45:00,8.14,8.18,8.13,8.17,622300.0,5.2382,5.264,5.2318,5.2575,622300.0
2009-07-15 13:50:00,8.17,8.2,8.16,8.18,574700.0,5.2575,5.2768,5.2511,5.264,574700.0
2009-07-15 13:55:00,8.18,8.19,8.14,8.15,358600.0,5.264,5.2704,5.2382,5.2447,358600.0
2009-07-15 14:00:00,8.14,8.16,8.1,8.15,782000.0,5.2382,5.2511,5.2125,5.2447,782000.0
2009-07-15 14:05:00,8.15,8.18,8.14,8.15,343400.0,5.2447,5.264,5.2382,5.2447,343400.0
2009-07-15 14:10:00,8.14,8.15,8.07,8.11,604400.0,5.2382,5.2447,5.1932,5.2189,604400.0
2009-07-15 14:15:00,8.1,8.11,8.09,8.1,161600.0,5.2125,5.2189,5.2061,5.2125,161600.0
2009-07-15 14:20:00,8.11,8.14,8.1,8.12,235400.0,5.2189,5.2382,5.2125,5.2254,235400.0
2009-07-15 14:25:00,8.13,8.13,8.06,8.07,195400.0,5.2318,5.2318,5.1868,5.1932,195400.0
2009-07-15 14:30:00,8.07,8.14,8.07,8.13,289500.0,5.1932,5.2382,5.1932,5.2318,289500.0
2009-07-15 14:35:00,8.13,8.15,8.12,8.14,226400.0,5.2318,5.2447,5.2254,5.2382,226400.0
2009-07-15 14:40:00,8.13,8.16,8.1,8.12,428600.0,5.2318,5.2511,5.2125,5.2254,428600.0
2009-07-15 14:45:00,8.12,8.15,8.1,8.14,401100.0,5.2254,5.2447,5.2125,5.2382,401100.0
2009-07-15 14:50:00,8.14,8.15,8.11,8.12,461700.0,5.2382,5.2447,5.2189,5.2254,461700.0
2009-07-15 14:55:00,8.12,8.13,8.08,8.09,445600.0,5.2254,5.2318,5.1996,5.2061,445600.0
2009-07-15 15:00:00,8.09,8.1,8.05,8.07,676200.0,5.2061,5.2125,5.1803,5.1932,676200.0
2009-07-15 15:05:00,8.07,8.11,8.05,8.11,257700.0,5.1932,5.2189,5.1803,5.2189,257700.0
2009-07-15 15:10:00,8.11,8.11,8.08,8.08,283200.0,5.2189,5.2189,5.1996,5.1996,283200.0
2009-07-15 15:15:00,8.08,8.09,8.06,8.09,235900.0,5.1996,5.2061,5.1868,5.2061,235900.0
2009-07-15 15:20:00,8.09,8.11,8.08,8.09,476800.0,5.2061,5.2189,5.1996,5.2061,476800.0
2009-07-15 15:25:00,8.1,8.1,8.05,8.05,521600.0,5.2125,5.2125,5.1803,5.1803,521600.0
2009-07-15 15:30:00,8.05,8.05,8.0,8.01,725900.0,5.1803,5.1803,5.1481,5.1546,725900.0
2009-07-15 15:35:00,8.01,8.03,7.98,8.02,433000.0,5.1546,5.1674,5.1353,5.161,433000.0
2009-07-15 15:40:00,8.02,8.05,8.01,8.04,506800.0,5.161,5.1803,5.1546,5.1739,506800.0
2009-07-15 15:45:00,8.03,8.04,7.97,7.97,547400.0,5.1674,5.1739,5.1288,5.1288,547400.0
2009-07-15 15:50:00,7.98,8.06,7.97,8.05,714100.0,5.1353,5.1868,5.1288,5.1803,714100.0
2009-07-15 15:55:00,8.06,8.11,8.05,8.1,1247100.0,5.1868,5.2189,5.1803,5.2125,1247100.0
2009-07-16 09:30:00,7.88,7.97,7.8,7.87,1188400.0,5.0709,5.1288,5.0194,5.0645,1188400.0
2009-07-16 09:35:00,7.87,8.07,7.86,8.07,1119700.0,5.0645,5.1932,5.0581,5.1932,1119700.0
2009-07-16 09:40:00,8.06,8.18,8.06,8.15,895400.0,5.1868,5.264,5.1868,5.2447,895400.0
2009-07-16 09:45:00,8.14,8.19,8.1,8.11,762500.0,5.2382,5.2704,5.2125,5.2189,762500.0
2009-07-16 09:50:00,8.11,8.23,8.11,8.2,789500.0,5.2189,5.2962,5.2189,5.2768,789500.0
2009-07-16 09:55:00,8.21,8.23,8.18,8.2,782200.0,5.2833,5.2962,5.264,5.2768,782200.0
2009-07-16 10:00:00,8.2,8.2,8.09,8.09,854100.0,5.2768,5.2768,5.2061,5.2061,854100.0
2009-07-16 10:05:00,8.09,8.09,8.01,8.06,696600.0,5.2061,5.2061,5.1546,5.1868,696600.0
2009-07-16 10:10:00,8.06,8.12,8.05,8.1,786700.0,5.1868,5.2254,5.1803,5.2125,786700.0
2009-07-16 10:15:00,8.11,8.11,8.03,8.04,414300.0,5.2189,5.2189,5.1674,5.1739,414300.0
2009-07-16 10:20:00,8.03,8.09,8.01,8.06,314800.0,5.1674,5.2061,5.1546,5.1868,314800.0
2009-07-16 10:25:00,8.05,8.16,8.05,8.15,391300.0,5.1803,5.2511,5.1803,5.2447,391300.0
2009-07-16 10:30:00,8.15,8.18,8.1,8.13,472800.0,5.2447,5.264,5.2125,5.2318,472800.0
2009-07-16 10:35:00,8.13,8.2,8.13,8.16,429900.0,5.2318,5.2768,5.2318,5.2511,429900.0
2009-07-16 10:40:00,8.16,8.17,8.14,8.14,283500.0,5.2511,5.2575,5.2382,5.2382,283500.0
2009-07-16 10:45:00,8.15,8.27,8.14,8.26,989800.0,5.2447,5.3219,5.2382,5.3155,989800.0
2009-07-16 10:50:00,8.27,8.34,8.24,8.34,884300.0,5.3219,5.3669,5.3026,5.3669,884300.0
2009-07-16 10:55:00,8.34,8.43,8.31,8.36,1426000.0,5.3669,5.4249,5.3476,5.3798,1426000.0
2009-07-16 11:00:00,8.35,8.44,8.34,8.41,788200.0,5.3734,5.4313,5.3669,5.412,788200.0
2009-07-16 11:05:00,8.42,8.48,8.38,8.4,1005900.0,5.4184,5.457,5.3927,5.4055,1005900.0
2009-07-16 11:10:00,8.39,8.39,8.3,8.36,714700.0,5.3991,5.3991,5.3412,5.3798,714700.0
2009-07-16 11:15:00,8.35,8.36,8.3,8.35,458300.0,5.3734,5.3798,5.3412,5.3734,458300.0
2009-07-16 11:20:00,8.34,8.4,8.33,8.35,631000.0,5.3669,5.4055,5.3605,5.3734,631000.0
2009-07-16 11:25:00,8.35,8.37,8.3,8.32,438300.0,5.3734,5.3862,5.3412,5.3541,438300.0
2009-07-16 11:30:00,8.31,8.32,8.25,8.27,691600.0,5.3476,5.3541,5.309,5.3219,691600.0
2009-07-16 11:35:00,8.27,8.37,8.24,8.36,470900.0,5.3219,5.3862,5.3026,5.3798,470900.0
2009-07-16 11:40:00,8.36,8.37,8.33,8.37,422000.0,5.3798,5.3862,5.3605,5.3862,422000.0
2009-07-16 11:45:00,8.36,8.4,8.33,8.36,481600.0,5.3798,5.4055,5.3605,5.3798,481600.0
2009-07-16 11:50:00,8.36,8.37,8.34,8.35,218000.0,5.3798,5.3862,5.3669,5.3734,218000.0
2009-07-16 11:55:00,8.35,8.41,8.35,8.4,319400.0,5.3734,5.412,5.3734,5.4055,319400.0
2009-07-16 12:00:00,8.4,8.45,8.36,8.45,686600.0,5.4055,5.4377,5.3798,5.4377,686600.0
2009-07-16 12:05:00,8.44,8.46,8.38,8.39,367800.0,5.4313,5.4442,5.3927,5.3991,367800.0
2009-07-16 12:10:00,8.39,8.4,8.32,8.36,476800.0,5.3991,5.4055,5.3541,5.3798,476800.0
2009-07-16 12:15:00,8.37,8.37,8.33,8.37,401900.0,5.3862,5.3862,5.3605,5.3862,401900.0
2009-07-16 12:20:00,8.36,8.38,8.34,8.38,277400.0,5.3798,5.3927,5.3669,5.3927,277400.0
2009-07-16 12:25:00,8.38,8.47,8.38,8.44,460100.0,5.3927,5.4506,5.3927,5.4313,460100.0
2009-07-16 12:30:00,8.44,8.47,8.4,8.46,400600.0,5.4313,5.4506,5.4055,5.4442,400600.0
2009-07-16 12:35:00,8.45,8.46,8.4,8.41,295300.0,5.4377,5.4442,5.4055,5.412,295300.0
2009-07-16 12:40:00,8.42,8.47,8.41,8.45,248000.0,5.4184,5.4506,5.412,5.4377,248000.0
2009-07-16 12:45:00,8.46,8.5,8.45,8.49,758900.0,5.4442,5.4699,5.4377,5.4635,758900.0
2009-07-16 12:50:00,8.49,8.54,8.48,8.52,934400.0,5.4635,5.4956,5.457,5.4828,934400.0
2009-07-16 12:55:00,8.53,8.55,8.5,8.53,364600.0,5.4892,5.5021,5.4699,5.4892,364600.0
2009-07-16 13:00:00,8.53,8.54,8.51,8.53,277800.0,5.4892,5.4956,5.4763,5.4892,277800.0
2009-07-16 13:05:00,8.53,8.54,8.45,8.46,622800.0,5.4892,5.4956,5.4377,5.4442,622800.0
2009-07-16 13:10:00,8.45,8.49,8.43,8.45,267000.0,5.4377,5.4635,5.4249,5.4377,267000.0
2009-07-16 13:15:00,8.44,8.51,8.44,8.51,214200.0,5.4313,5.4763,5.4313,5.4763,214200.0
2009-07-16 13:20:00,8.5,8.51,8.48,8.49,139800.0,5.4699,5.4763,5.457,5.4635,139800.0
2009-07-16 13:25:00,8.5,8.51,8.48,8.49,304300.0,5.4699,5.4763,5.457,5.4635,304300.0
2009-07-16 13:30:00,8.48,8.51,8.46,8.51,365900.0,5.457,5.4763,5.4442,5.4763,365900.0
2009-07-16 13:35:00,8.51,8.51,8.47,8.47,81000.0,5.4763,5.4763,5.4506,5.4506,81000.0
2009-07-16 13:40:00,8.48,8.54,8.47,8.53,210300.0,5.457,5.4956,5.4506,5.4892,210300.0
2009-07-16 13:45:00,8.52,8.57,8.51,8.55,367900.0,5.4828,5.5149,5.4763,5.5021,367900.0
2009-07-16 13:50:00,8.56,8.61,8.53,8.6,572900.0,5.5085,5.5407,5.4892,5.5343,572900.0
2009-07-16 13:55:00,8.61,8.66,8.6,8.65,342100.0,5.5407,5.5729,5.5343,5.5664,342100.0
2009-07-16 14:00:00,8.66,8.67,8.62,8.64,578400.0,5.5729,5.5793,5.5471,5.56,578400.0
2009-07-16 14:05:00,8.64,8.68,8.63,8.65,390300.0,5.56,5.5857,5.5536,5.5664,390300.0
2009-07-16 14:10:00,8.66,8.69,8.65,8.68,313900.0,5.5729,5.5922,5.5664,5.5857,313900.0
2009-07-16 14:15:00,8.69,8.74,8.68,8.73,744100.0,5.5922,5.6243,5.5857,5.6179,744100.0
2009-07-16 14:20:00,8.74,8.82,8.73,8.82,633500.0,5.6243,5.6758,5.6179,5.6758,633500.0
2009-07-16 14:25:00,8.82,8.86,8.78,8.82,791100.0,5.6758,5.7016,5.6501,5.6758,791100.0
2009-07-16 14:30:00,8.82,8.85,8.74,8.8,673600.0,5.6758,5.6951,5.6243,5.663,673600.0
2009-07-16 14:35:00,8.8,8.81,8.74,8.81,618300.0,5.663,5.6694,5.6243,5.6694,618300.0
2009-07-16 14:40:00,8.81,8.83,8.76,8.79,363200.0,5.6694,5.6823,5.6372,5.6565,363200.0
2009-07-16 14:45:00,8.79,8.83,8.76,8.83,302300.0,5.6565,5.6823,5.6372,5.6823,302300.0
2009-07-16 14:50:00,8.83,8.83,8.78,8.82,309300.0,5.6823,5.6823,5.6501,5.6758,309300.0
2009-07-16 14:55:00,8.82,8.83,8.78,8.79,363200.0,5.6758,5.6823,5.6501,5.6565,363200.0
2009-07-16 15:00:00,8.8,8.8,8.77,8.77,305800.0,5.663,5.663,5.6437,5.6437,305800.0
2009-07-16 15:05:00,8.77,8.78,8.7,8.71,803800.0,5.6437,5.6501,5.5986,5.605,803800.0
2009-07-16 15:10:00,8.7,8.74,8.69,8.72,585600.0,5.5986,5.6243,5.5922,5.6115,585600.0
2009-07-16 15:15:00,8.72,8.74,8.71,8.71,245300.0,5.6115,5.6243,5.605,5.605,245300.0
2009-07-16 15:20:00,8.71,8.73,8.66,8.68,721500.0,5.605,5.6179,5.5729,5.5857,721500.0
2009-07-16 15:25:00,8.68,8.7,8.63,8.68,657700.0,5.5857,5.5986,5.5536,5.5857,657700.0
2009-07-16 15:30:00,8.68,8.7,8.67,8.68,292000.0,5.5857,5.5986,5.5793,5.5857,292000.0
2009-07-16 15:35:00,8.69,8.7,8.68,8.68,146700.0,5.5922,5.5986,5.5857,5.5857,146700.0
2009-07-16 15:40:00,8.69,8.78,8.68,8.77,692600.0,5.5922,5.6501,5.5857,5.6437,692600.0
2009-07-16 15:45:00,8.76,8.79,8.75,8.75,561300.0,5.6372,5.6565,5.6308,5.6308,561300.0
2009-07-16 15:50:00,8.76,8.77,8.73,8.73,912100.0,5.6372,5.6437,5.6179,5.6179,912100.0
2009-07-16 15:55:00,8.73,8.74,8.66,8.7,1130500.0,5.6179,5.6243,5.5729,5.5986,1130500.0
2009-07-17 09:30:00,8.74,8.87,8.57,8.64,608600.0,5.6243,5.708,5.5149,5.56,608600.0
2009-07-17 09:35:00,8.64,8.64,8.43,8.47,1045200.0,5.56,5.56,5.4249,5.4506,1045200.0
2009-07-17 09:40:00,8.47,8.6,8.45,8.57,503900.0,5.4506,5.5343,5.4377,5.5149,503900.0
2009-07-17 09:45:00,8.58,8.7,8.52,8.52,567800.0,5.5214,5.5986,5.4828,5.4828,567800.0
2009-07-17 09:50:00,8.53,8.55,8.46,8.51,597900.0,5.4892,5.5021,5.4442,5.4763,597900.0
2009-07-17 09:55:00,8.51,8.65,8.5,8.61,539000.0,5.4763,5.5664,5.4699,5.5407,539000.0
2009-07-17 10:00:00,8.61,8.64,8.52,8.54,468500.0,5.5407,5.56,5.4828,5.4956,468500.0
2009-07-17 10:05:00,8.54,8.6,8.51,8.6,470600.0,5.4956,5.5343,5.4763,5.5343,470600.0
2009-07-17 10:10:00,8.6,8.62,8.57,8.58,318600.0,5.5343,5.5471,5.5149,5.5214,318600.0
2009-07-17 10:15:00,8.59,8.59,8.53,8.57,194200.0,5.5278,5.5278,5.4892,5.5149,194200.0
2009-07-17 10:20:00,8.57,8.65,8.54,8.65,289700.0,5.5149,5.5664,5.4956,5.5664,289700.0
2009-07-17 10:25:00,8.65,8.69,8.61,8.69,303600.0,5.5664,5.5922,5.5407,5.5922,303600.0
2009-07-17 10:30:00,8.69,8.7,8.59,8.64,348100.0,5.5922,5.5986,5.5278,5.56,348100.0
2009-07-17 10:35:00,8.63,8.66,8.61,8.64,322700.0,5.5536,5.5729,5.5407,5.56,322700.0
2009-07-17 10:40:00,8.64,8.67,8.64,8.66,251000.0,5.56,5.5793,5.56,5.5729,251000.0
2009-07-17 10:45:00,8.65,8.68,8.6,8.6,224200.0,5.5664,5.5857,5.5343,5.5343,224200.0
2009-07-17 10:50:00,8.6,8.63,8.55,8.56,317600.0,5.5343,5.5536,5.5021,5.5085,317600.0
2009-07-17 10:55:00,8.56,8.6,8.55,8.56,216700.0,5.5085,5.5343,5.5021,5.5085,216700.0
2009-07-17 11:00:00,8.55,8.59,8.55,8.57,198000.0,5.5021,5.5278,5.5021,5.5149,198000.0
2009-07-17 11:05:00,8.57,8.58,8.53,8.55,260500.0,5.5149,5.5214,5.4892,5.5021,260500.0
2009-07-17 11:10:00,8.55,8.57,8.52,8.57,194900.0,5.5021,5.5149,5.4828,5.5149,194900.0
2009-07-17 11:15:00,8.56,8.56,8.51,8.52,199600.0,5.5085,5.5085,5.4763,5.4828,199600.0
2009-07-17 11:20:00,8.52,8.55,8.5,8.53,253500.0,5.4828,5.5021,5.4699,5.4892,253500.0
2009-07-17 11:25:00,8.54,8.58,8.52,8.56,198500.0,5.4956,5.5214,5.4828,5.5085,198500.0
2009-07-17 11:30:00,8.56,8.56,8.52,8.55,144900.0,5.5085,5.5085,5.4828,5.5021,144900.0
2009-07-17 11:35:00,8.55,8.56,8.54,8.56,65800.0,5.5021,5.5085,5.4956,5.5085,65800.0
2009-07-17 11:40:00,8.55,8.58,8.55,8.58,103000.0,5.5021,5.5214,5.5021,5.5214,103000.0
2009-07-17 11:45:00,8.58,8.58,8.53,8.58,193000.0,5.5214,5.5214,5.4892,5.5214,193000.0
2009-07-17 11:50:00,8.57,8.59,8.57,8.58,112200.0,5.5149,5.5278,5.5149,5.5214,112200.0
2009-07-17 11:55:00,8.59,8.59,8.56,8.59,107900.0,5.5278,5.5278,5.5085,5.5278,107900.0
2009-07-17 12:00:00,8.59,8.61,8.58,8.61,118100.0,5.5278,5.5407,5.5214,5.5407,118100.0
2009-07-17 12:05:00,8.6,8.64,8.6,8.62,126300.0,5.5343,5.56,5.5343,5.5471,126300.0
2009-07-17 12:10:00,8.63,8.64,8.6,8.63,162800.0,5.5536,5.56,5.5343,5.5536,162800.0
2009-07-17 12:15:00,8.64,8.65,8.63,8.63,117600.0,5.56,5.5664,5.5536,5.5536,117600.0
2009-07-17 12:20:00,8.63,8.66,8.6,8.6,126000.0,5.5536,5.5729,5.5343,5.5343,126000.0
2009-07-17 12:25:00,8.61,8.62,8.57,8.59,143000.0,5.5407,5.5471,5.5149,5.5278,143000.0
2009-07-17 12:30:00,8.59,8.62,8.58,8.61,105200.0,5.5278,5.5471,5.5214,5.5407,105200.0
2009-07-17 12:35:00,8.6,8.62,8.58,8.6,117400.0,5.5343,5.5471,5.5214,5.5343,117400.0
2009-07-17 12:40:00,8.62,8.63,8.59,8.61,170000.0,5.5471,5.5536,5.5278,5.5407,170000.0
2009-07-17 12:45:00,8.6,8.63,8.59,8.62,263400.0,5.5343,5.5536,5.5278,5.5471,263400.0
2009-07-17 12:50:00,8.62,8.63,8.6,8.6,160100.0,5.5471,5.5536,5.5343,5.5343,160100.0
2009-07-17 12:55:00,8.61,8.61,8.6,8.6,76500.0,5.5407,5.5407,5.5343,5.5343,76500.0
2009-07-17 13:00:00,8.6,8.61,8.59,8.6,77600.0,5.5343,5.5407,5.5278,5.5343,77600.0
2009-07-17 13:05:00,8.6,8.61,8.59,8.59,137700.0,5.5343,5.5407,5.5278,5.5278,137700.0
2009-07-17 13:10:00,8.6,8.6,8.55,8.55,133600.0,5.5343,5.5343,5.5021,5.5021,133600.0
2009-07-17 13:15:00,8.56,8.59,8.54,8.59,164200.0,5.5085,5.5278,5.4956,5.5278,164200.0
2009-07-17 13:20:00,8.59,8.61,8.57,8.57,178700.0,5.5278,5.5407,5.5149,5.5149,178700.0
2009-07-17 13:25:00,8.57,8.6,8.56,8.59,82500.0,5.5149,5.5343,5.5085,5.5278,82500.0
2009-07-17 13:30:00,8.59,8.6,8.58,8.6,161300.0,5.5278,5.5343,5.5214,5.5343,161300.0
2009-07-17 13:35:00,8.6,8.63,8.6,8.62,248200.0,5.5343,5.5536,5.5343,5.5471,248200.0
2009-07-17 13:40:00,8.61,8.62,8.59,8.61,192800.0,5.5407,5.5471,5.5278,5.5407,192800.0
2009-07-17 13:45:00,8.61,8.62,8.58,8.59,107700.0,5.5407,5.5471,5.5214,5.5278,107700.0
2009-07-17 13:50:00,8.6,8.62,8.59,8.6,106200.0,5.5343,5.5471,5.5278,5.5343,106200.0
2009-07-17 13:55:00,8.6,8.62,8.59,8.59,88900.0,5.5343,5.5471,5.5278,5.5278,88900.0
2009-07-17 14:00:00,8.59,8.61,8.58,8.6,75300.0,5.5278,5.5407,5.5214,5.5343,75300.0
2009-07-17 14:05:00,8.6,8.62,8.58,8.61,219300.0,5.5343,5.5471,5.5214,5.5407,219300.0
2009-07-17 14:10:00,8.61,8.62,8.6,8.61,294100.0,5.5407,5.5471,5.5343,5.5407,294100.0
2009-07-17 14:15:00,8.62,8.62,8.59,8.59,118400.0,5.5471,5.5471,5.5278,5.5278,118400.0
2009-07-17 14:20:00,8.58,8.62,8.58,8.62,62400.0,5.5214,5.5471,5.5214,5.5471,62400.0
2009-07-17 14:25:00,8.61,8.62,8.61,8.61,112400.0,5.5407,5.5471,5.5407,5.5407,112400.0
2009-07-17 14:30:00,8.61,8.63,8.6,8.62,147400.0,5.5407,5.5536,5.5343,5.5471,147400.0
2009-07-17 14:35:00,8.63,8.63,8.61,8.61,154300.0,5.5536,5.5536,5.5407,5.5407,154300.0
2009-07-17 14:40:00,8.61,8.63,8.61,8.62,83800.0,5.5407,5.5536,5.5407,5.5471,83800.0
2009-07-17 14:45:00,8.63,8.63,8.6,8.61,201600.0,5.5536,5.5536,5.5343,5.5407,201600.0
2009-07-17 14:50:00,8.6,8.62,8.6,8.6,118900.0,5.5343,5.5471,5.5343,5.5343,118900.0
2009-07-17 14:55:00,8.6,8.61,8.59,8.59,228400.0,5.5343,5.5407,5.5278,5.5278,228400.0
2009-07-17 15:00:00,8.59,8.61,8.59,8.59,212100.0,5.5278,5.5407,5.5278,5.5278,212100.0
2009-07-17 15:05:00,8.59,8.59,8.52,8.53,362500.0,5.5278,5.5278,5.4828,5.4892,362500.0
2009-07-17 15:10:00,8.52,8.53,8.5,8.5,272100.0,5.4828,5.4892,5.4699,5.4699,272100.0
2009-07-17 15:15:00,8.5,8.52,8.5,8.52,169700.0,5.4699,5.4828,5.4699,5.4828,169700.0
2009-07-17 15:20:00,8.51,8.54,8.51,8.52,182300.0,5.4763,5.4956,5.4763,5.4828,182300.0
2009-07-17 15:25:00,8.52,8.53,8.51,8.52,112700.0,5.4828,5.4892,5.4763,5.4828,112700.0
2009-07-17 15:30:00,8.51,8.52,8.48,8.5,451600.0,5.4763,5.4828,5.457,5.4699,451600.0
2009-07-17 15:35:00,8.5,8.51,8.46,8.46,292500.0,5.4699,5.4763,5.4442,5.4442,292500.0
2009-07-17 15:40:00,8.47,8.5,8.46,8.5,407100.0,5.4506,5.4699,5.4442,5.4699,407100.0
2009-07-17 15:45:00,8.5,8.55,8.49,8.54,629000.0,5.4699,5.5021,5.4635,5.4956,629000.0
2009-07-17 15:50:00,8.55,8.6,8.54,8.59,597700.0,5.5021,5.5343,5.4956,5.5278,597700.0
2009-07-17 15:55:00,8.59,8.6,8.56,8.57,739500.0,5.5278,5.5343,5.5085,5.5149,739500.0
2009-07-20 09:30:00,8.97,9.24,8.96,9.23,2078700.0,5.7724,5.9461,5.7659,5.9397,2078700.0
2009-07-20 09:35:00,9.23,9.45,9.2,9.44,2269400.0,5.9397,6.0812,5.9204,6.0748,2269400.0
2009-07-20 09:40:00,9.44,9.49,9.33,9.48,2236000.0,6.0748,6.107,6.004,6.1005,2236000.0
2009-07-20 09:45:00,9.47,9.67,9.47,9.58,2656000.0,6.0941,6.2228,6.0941,6.1649,2656000.0
2009-07-20 09:50:00,9.59,9.74,9.55,9.72,2026900.0,6.1713,6.2679,6.1456,6.255,2026900.0
2009-07-20 09:55:00,9.73,9.87,9.7,9.78,2443000.0,6.2614,6.3515,6.2421,6.2936,2443000.0
2009-07-20 10:00:00,9.78,9.85,9.64,9.72,1579900.0,6.2936,6.3387,6.2035,6.255,1579900.0
2009-07-20 10:05:00,9.72,9.78,9.68,9.68,1208700.0,6.255,6.2936,6.2293,6.2293,1208700.0
2009-07-20 10:10:00,9.68,9.78,9.66,9.69,1564300.0,6.2293,6.2936,6.2164,6.2357,1564300.0
2009-07-20 10:15:00,9.69,9.85,9.67,9.81,2567300.0,6.2357,6.3387,6.2228,6.3129,2567300.0
2009-07-20 10:20:00,9.8,9.81,9.58,9.73,1597500.0,6.3065,6.3129,6.1649,6.2614,1597500.0
2009-07-20 10:25:00,9.73,9.78,9.7,9.73,1225900.0,6.2614,6.2936,6.2421,6.2614,1225900.0
2009-07-20 10:30:00,9.72,9.79,9.64,9.68,966000.0,6.255,6.3,6.2035,6.2293,966000.0
2009-07-20 10:35:00,9.68,9.8,9.68,9.77,965100.0,6.2293,6.3065,6.2293,6.2872,965100.0
2009-07-20 10:40:00,9.77,9.81,9.74,9.81,936000.0,6.2872,6.3129,6.2679,6.3129,936000.0
2009-07-20 10:45:00,9.81,9.84,9.73,9.74,1206400.0,6.3129,6.3322,6.2614,6.2679,1206400.0
2009-07-20 10:50:00,9.74,9.82,9.7,9.81,597700.0,6.2679,6.3193,6.2421,6.3129,597700.0
2009-07-20 10:55:00,9.81,9.9,9.8,9.86,1153100.0,6.3129,6.3708,6.3065,6.3451,1153100.0
2009-07-20 11:00:00,9.86,9.88,9.8,9.86,677100.0,6.3451,6.358,6.3065,6.3451,677100.0
2009-07-20 11:05:00,9.86,9.87,9.83,9.84,592400.0,6.3451,6.3515,6.3258,6.3322,592400.0
2009-07-20 11:10:00,9.84,9.9,9.84,9.87,741800.0,6.3322,6.3708,6.3322,6.3515,741800.0
2009-07-20 11:15:00,9.87,9.93,9.87,9.93,918400.0,6.3515,6.3901,6.3515,6.3901,918400.0
2009-07-20 11:20:00,9.92,10.06,9.92,10.05,3056000.0,6.3837,6.4738,6.3837,6.4674,3056000.0
2009-07-20 11:25:00,10.04,10.12,9.98,9.99,1687900.0,6.4609,6.5124,6.4223,6.4287,1687900.0
2009-07-20 11:30:00,9.98,10.07,9.97,10.0,877300.0,6.4223,6.4802,6.4159,6.4352,877300.0
2009-07-20 11:35:00,10.0,10.08,10.0,10.03,647700.0,6.4352,6.4867,6.4352,6.4545,647700.0
2009-07-20 11:40:00,10.03,10.04,9.96,10.0,772800.0,6.4545,6.4609,6.4094,6.4352,772800.0
2009-07-20 11:45:00,10.01,10.01,9.96,9.97,465500.0,6.4416,6.4416,6.4094,6.4159,465500.0
2009-07-20 11:50:00,9.96,9.99,9.84,9.88,969800.0,6.4094,6.4287,6.3322,6.358,969800.0
2009-07-20 11:55:00,9.88,9.95,9.84,9.85,829200.0,6.358,6.403,6.3322,6.3387,829200.0
2009-07-20 12:00:00,9.86,9.92,9.82,9.88,704300.0,6.3451,6.3837,6.3193,6.358,704300.0
2009-07-20 12:05:00,9.88,9.94,9.88,9.91,366900.0,6.358,6.3966,6.358,6.3773,366900.0
2009-07-20 12:10:00,9.92,9.92,9.89,9.9,263800.0,6.3837,6.3837,6.3644,6.3708,263800.0
2009-07-20 12:15:00,9.9,9.93,9.89,9.91,424800.0,6.3708,6.3901,6.3644,6.3773,424800.0
2009-07-20 12:20:00,9.9,9.91,9.85,9.85,429100.0,6.3708,6.3773,6.3387,6.3387,429100.0
2009-07-20 12:25:00,9.85,9.93,9.82,9.93,544200.0,6.3387,6.3901,6.3193,6.3901,544200.0
2009-07-20 12:30:00,9.93,9.95,9.91,9.92,380700.0,6.3901,6.403,6.3773,6.3837,380700.0
2009-07-20 12:35:00,9.91,9.94,9.91,9.93,200900.0,6.3773,6.3966,6.3773,6.3901,200900.0
2009-07-20 12:40:00,9.94,9.98,9.92,9.93,402100.0,6.3966,6.4223,6.3837,6.3901,402100.0
2009-07-20 12:45:00,9.93,9.97,9.92,9.92,334800.0,6.3901,6.4159,6.3837,6.3837,334800.0
2009-07-20 12:50:00,9.93,9.97,9.9,9.97,256800.0,6.3901,6.4159,6.3708,6.4159,256800.0
2009-07-20 12:55:00,9.97,9.97,9.9,9.92,262700.0,6.4159,6.4159,6.3708,6.3837,262700.0
2009-07-20 13:00:00,9.91,9.95,9.9,9.93,183100.0,6.3773,6.403,6.3708,6.3901,183100.0
2009-07-20 13:05:00,9.94,9.94,9.84,9.86,714800.0,6.3966,6.3966,6.3322,6.3451,714800.0
2009-07-20 13:10:00,9.85,9.89,9.84,9.85,422300.0,6.3387,6.3644,6.3322,6.3387,422300.0
2009-07-20 13:15:00,9.84,9.89,9.83,9.85,555600.0,6.3322,6.3644,6.3258,6.3387,555600.0
2009-07-20 13:20:00,9.84,9.9,9.83,9.89,370900.0,6.3322,6.3708,6.3258,6.3644,370900.0
2009-07-20 13:25:00,9.89,9.92,9.86,9.9,507600.0,6.3644,6.3837,6.3451,6.3708,507600.0
2009-07-20 13:30:00,9.9,9.92,9.89,9.91,356400.0,6.3708,6.3837,6.3644,6.3773,356400.0
2009-07-20 13:35:00,9.91,9.95,9.9,9.93,570700.0,6.3773,6.403,6.3708,6.3901,570700.0
2009-07-20 13:40:00,9.93,9.99,9.93,9.97,327900.0,6.3901,6.4287,6.3901,6.4159,327900.0
2009-07-20 13:45:00,9.97,10.0,9.97,9.99,489500.0,6.4159,6.4352,6.4159,6.4287,489500.0
2009-07-20 13:50:00,9.99,10.0,9.97,9.99,383800.0,6.4287,6.4352,6.4159,6.4287,383800.0
2009-07-20 13:55:00,9.98,9.99,9.96,9.97,184800.0,6.4223,6.4287,6.4094,6.4159,184800.0
2009-07-20 14:00:00,9.96,9.98,9.92,9.92,388200.0,6.4094,6.4223,6.3837,6.3837,388200.0
2009-07-20 14:05:00,9.92,9.96,9.92,9.94,223600.0,6.3837,6.4094,6.3837,6.3966,223600.0
2009-07-20 14:10:00,9.95,9.97,9.93,9.95,165900.0,6.403,6.4159,6.3901,6.403,165900.0
2009-07-20 14:15:00,9.96,9.98,9.93,9.96,172100.0,6.4094,6.4223,6.3901,6.4094,172100.0
2009-07-20 14:20:00,9.97,9.97,9.9,9.91,264700.0,6.4159,6.4159,6.3708,6.3773,264700.0
2009-07-20 14:25:00,9.91,9.94,9.9,9.93,239700.0,6.3773,6.3966,6.3708,6.3901,239700.0
2009-07-20 14:30:00,9.92,9.96,9.91,9.96,252700.0,6.3837,6.4094,6.3773,6.4094,252700.0
2009-07-20 14:35:00,9.95,9.97,9.94,9.95,335500.0,6.403,6.4159,6.3966,6.403,335500.0
2009-07-20 14:40:00,9.95,9.95,9.91,9.93,307300.0,6.403,6.403,6.3773,6.3901,307300.0
2009-07-20 14:45:00,9.93,9.96,9.92,9.95,356300.0,6.3901,6.4094,6.3837,6.403,356300.0
2009-07-20 14:50:00,9.96,9.97,9.94,9.95,324100.0,6.4094,6.4159,6.3966,6.403,324100.0
2009-07-20 14:55:00,9.95,9.97,9.94,9.96,192000.0,6.403,6.4159,6.3966,6.4094,192000.0
2009-07-20 15:00:00,9.96,10.0,9.95,10.0,543900.0,6.4094,6.4352,6.403,6.4352,543900.0
2009-07-20 15:05:00,10.0,10.01,9.95,9.97,1207200.0,6.4352,6.4416,6.403,6.4159,1207200.0
2009-07-20 15:10:00,9.97,9.98,9.93,9.96,341200.0,6.4159,6.4223,6.3901,6.4094,341200.0
2009-07-20 15:15:00,9.97,9.97,9.92,9.95,272900.0,6.4159,6.4159,6.3837,6.403,272900.0
2009-07-20 15:20:00,9.95,9.97,9.94,9.97,168000.0,6.403,6.4159,6.3966,6.4159,168000.0
2009-07-20 15:25:00,9.96,9.97,9.93,9.95,381100.0,6.4094,6.4159,6.3901,6.403,381100.0
2009-07-20 15:30:00,9.95,9.95,9.86,9.94,659300.0,6.403,6.403,6.3451,6.3966,659300.0
2009-07-20 15:35:00,9.93,9.94,9.89,9.89,354600.0,6.3901,6.3966,6.3644,6.3644,354600.0
2009-07-20 15:40:00,9.89,9.91,9.86,9.86,744700.0,6.3644,6.3773,6.3451,6.3451,744700.0
2009-07-20 15:45:00,9.86,9.88,9.78,9.78,921100.0,6.3451,6.358,6.2936,6.2936,921100.0
2009-07-20 15:50:00,9.79,9.86,9.78,9.83,683500.0,6.3,6.3451,6.2936,6.3258,683500.0
2009-07-20 15:55:00,9.83,9.85,9.79,9.84,1283400.0,6.3258,6.3387,6.3,6.3322,1283400.0
2009-07-21 09:30:00,10.25,10.5,10.06,10.18,2252900.0,6.5961,6.7569,6.4738,6.551,2252900.0
2009-07-21 09:35:00,10.18,10.2,9.87,10.09,2390900.0,6.551,6.5639,6.3515,6.4931,2390900.0
2009-07-21 09:40:00,10.1,10.17,10.03,10.05,1300000.0,6.4995,6.5446,6.4545,6.4674,1300000.0
2009-07-21 09:45:00,10.05,10.05,9.98,10.01,859000.0,6.4674,6.4674,6.4223,6.4416,859000.0
2009-07-21 09:50:00,10.01,10.05,9.95,10.04,737300.0,6.4416,6.4674,6.403,6.4609,737300.0
2009-07-21 09:55:00,10.04,10.12,10.02,10.09,1006200.0,6.4609,6.5124,6.448,6.4931,1006200.0
2009-07-21 10:00:00,10.08,10.1,10.0,10.04,634700.0,6.4867,6.4995,6.4352,6.4609,634700.0
2009-07-21 10:05:00,10.04,10.04,9.85,9.92,1150700.0,6.4609,6.4609,6.3387,6.3837,1150700.0
2009-07-21 10:10:00,9.92,9.92,9.79,9.85,988200.0,6.3837,6.3837,6.3,6.3387,988200.0
2009-07-21 10:15:00,9.85,9.96,9.81,9.96,593100.0,6.3387,6.4094,6.3129,6.4094,593100.0
2009-07-21 10:20:00,9.96,10.02,9.95,10.0,657800.0,6.4094,6.448,6.403,6.4352,657800.0
2009-07-21 10:25:00,10.01,10.02,9.98,10.0,376300.0,6.4416,6.448,6.4223,6.4352,376300.0
2009-07-21 10:30:00,10.01,10.04,9.99,10.02,438400.0,6.4416,6.4609,6.4287,6.448,438400.0
2009-07-21 10:35:00,10.02,10.05,10.0,10.02,492700.0,6.448,6.4674,6.4352,6.448,492700.0
2009-07-21 10:40:00,10.03,10.04,9.97,10.02,524600.0,6.4545,6.4609,6.4159,6.448,524600.0
2009-07-21 10:45:00,10.02,10.02,9.95,9.97,263300.0,6.448,6.448,6.403,6.4159,263300.0
2009-07-21 10:50:00,9.98,9.98,9.9,9.98,314100.0,6.4223,6.4223,6.3708,6.4223,314100.0
2009-07-21 10:55:00,9.98,9.99,9.95,9.98,230500.0,6.4223,6.4287,6.403,6.4223,230500.0
2009-07-21 11:00:00,9.99,10.02,9.96,9.99,229800.0,6.4287,6.448,6.4094,6.4287,229800.0
2009-07-21 11:05:00,9.99,10.02,9.94,10.01,235900.0,6.4287,6.448,6.3966,6.4416,235900.0
2009-07-21 11:10:00,10.01,10.01,9.94,9.96,203400.0,6.4416,6.4416,6.3966,6.4094,203400.0
2009-07-21 11:15:00,9.96,10.0,9.95,9.95,191300.0,6.4094,6.4352,6.403,6.403,191300.0
2009-07-21 11:20:00,9.95,9.98,9.92,9.93,218600.0,6.403,6.4223,6.3837,6.3901,218600.0
2009-07-21 11:25:00,9.94,9.96,9.92,9.92,164800.0,6.3966,6.4094,6.3837,6.3837,164800.0
2009-07-21 11:30:00,9.92,9.93,9.87,9.92,278900.0,6.3837,6.3901,6.3515,6.3837,278900.0
2009-07-21 11:35:00,9.93,9.95,9.86,9.89,226500.0,6.3901,6.403,6.3451,6.3644,226500.0
2009-07-21 11:40:00,9.89,9.89,9.8,9.81,384300.0,6.3644,6.3644,6.3065,6.3129,384300.0
2009-07-21 11:45:00,9.8,9.81,9.62,9.64,1031200.0,6.3065,6.3129,6.1906,6.2035,1031200.0
2009-07-21 11:50:00,9.63,9.69,9.6,9.67,546100.0,6.1971,6.2357,6.1778,6.2228,546100.0
2009-07-21 11:55:00,9.67,9.67,9.46,9.49,1032600.0,6.2228,6.2228,6.0877,6.107,1032600.0
2009-07-21 12:00:00,9.49,9.6,9.46,9.57,871800.0,6.107,6.1778,6.0877,6.1585,871800.0
2009-07-21 12:05:00,9.57,9.63,9.55,9.61,298200.0,6.1585,6.1971,6.1456,6.1842,298200.0
2009-07-21 12:10:00,9.61,9.75,9.6,9.75,501900.0,6.1842,6.2743,6.1778,6.2743,501900.0
2009-07-21 12:15:00,9.74,9.75,9.66,9.66,384700.0,6.2679,6.2743,6.2164,6.2164,384700.0
2009-07-21 12:20:00,9.66,9.66,9.56,9.57,591600.0,6.2164,6.2164,6.152,6.1585,591600.0
2009-07-21 12:25:00,9.57,9.65,9.56,9.62,402400.0,6.1585,6.2099,6.152,6.1906,402400.0
2009-07-21 12:30:00,9.61,9.62,9.55,9.55,280200.0,6.1842,6.1906,6.1456,6.1456,280200.0
2009-07-21 12:35:00,9.55,9.63,9.51,9.61,469000.0,6.1456,6.1971,6.1199,6.1842,469000.0
2009-07-21 12:40:00,9.62,9.62,9.57,9.57,154200.0,6.1906,6.1906,6.1585,6.1585,154200.0
2009-07-21 12:45:00,9.58,9.61,9.56,9.6,132300.0,6.1649,6.1842,6.152,6.1778,132300.0
2009-07-21 12:50:00,9.6,9.6,9.56,9.57,148300.0,6.1778,6.1778,6.152,6.1585,148300.0
2009-07-21 12:55:00,9.57,9.58,9.54,9.56,301100.0,6.1585,6.1649,6.1392,6.152,301100.0
2009-07-21 13:00:00,9.56,9.58,9.55,9.56,172400.0,6.152,6.1649,6.1456,6.152,172400.0
2009-07-21 13:05:00,9.56,9.56,9.46,9.5,519500.0,6.152,6.152,6.0877,6.1134,519500.0
2009-07-21 13:10:00,9.51,9.53,9.48,9.53,166900.0,6.1199,6.1327,6.1005,6.1327,166900.0
2009-07-21 13:15:00,9.53,9.57,9.53,9.56,195300.0,6.1327,6.1585,6.1327,6.152,195300.0
2009-07-21 13:20:00,9.57,9.57,9.48,9.5,250000.0,6.1585,6.1585,6.1005,6.1134,250000.0
2009-07-21 13:25:00,9.49,9.57,9.49,9.56,299500.0,6.107,6.1585,6.107,6.152,299500.0
2009-07-21 13:30:00,9.56,9.58,9.56,9.58,159300.0,6.152,6.1649,6.152,6.1649,159300.0
2009-07-21 13:35:00,9.57,9.57,9.51,9.55,139300.0,6.1585,6.1585,6.1199,6.1456,139300.0
2009-07-21 13:40:00,9.56,9.6,9.55,9.58,188500.0,6.152,6.1778,6.1456,6.1649,188500.0
2009-07-21 13:45:00,9.59,9.65,9.57,9.59,274600.0,6.1713,6.2099,6.1585,6.1713,274600.0
2009-07-21 13:50:00,9.59,9.61,9.54,9.56,161500.0,6.1713,6.1842,6.1392,6.152,161500.0
2009-07-21 13:55:00,9.56,9.59,9.54,9.58,88000.0,6.152,6.1713,6.1392,6.1649,88000.0
2009-07-21 14:00:00,9.59,9.63,9.58,9.62,148700.0,6.1713,6.1971,6.1649,6.1906,148700.0
2009-07-21 14:05:00,9.63,9.65,9.6,9.62,158200.0,6.1971,6.2099,6.1778,6.1906,158200.0
2009-07-21 14:10:00,9.63,9.73,9.63,9.72,312200.0,6.1971,6.2614,6.1971,6.255,312200.0
2009-07-21 14:15:00,9.72,9.77,9.68,9.69,360200.0,6.255,6.2872,6.2293,6.2357,360200.0
2009-07-21 14:20:00,9.7,9.7,9.65,9.7,264100.0,6.2421,6.2421,6.2099,6.2421,264100.0
2009-07-21 14:25:00,9.69,9.71,9.66,9.66,185700.0,6.2357,6.2486,6.2164,6.2164,185700.0
2009-07-21 14:30:00,9.65,9.67,9.61,9.62,180000.0,6.2099,6.2228,6.1842,6.1906,180000.0
2009-07-21 14:35:00,9.61,9.7,9.6,9.68,280400.0,6.1842,6.2421,6.1778,6.2293,280400.0
2009-07-21 14:40:00,9.68,9.7,9.65,9.68,120400.0,6.2293,6.2421,6.2099,6.2293,120400.0
2009-07-21 14:45:00,9.67,9.71,9.65,9.69,352500.0,6.2228,6.2486,6.2099,6.2357,352500.0
2009-07-21 14:50:00,9.7,9.75,9.69,9.71,370100.0,6.2421,6.2743,6.2357,6.2486,370100.0
2009-07-21 14:55:00,9.72,9.74,9.7,9.71,195900.0,6.255,6.2679,6.2421,6.2486,195900.0
2009-07-21 15:00:00,9.72,9.74,9.69,9.7,254400.0,6.255,6.2679,6.2357,6.2421,254400.0
2009-07-21 15:05:00,9.7,9.7,9.67,9.69,181300.0,6.2421,6.2421,6.2228,6.2357,181300.0
2009-07-21 15:10:00,9.69,9.71,9.68,9.7,173200.0,6.2357,6.2486,6.2293,6.2421,173200.0
2009-07-21 15:15:00,9.69,9.72,9.69,9.72,136100.0,6.2357,6.255,6.2357,6.255,136100.0
2009-07-21 15:20:00,9.71,9.72,9.68,9.69,168900.0,6.2486,6.255,6.2293,6.2357,168900.0
2009-07-21 15:25:00,9.7,9.72,9.69,9.7,253500.0,6.2421,6.255,6.2357,6.2421,253500.0
2009-07-21 15:30:00,9.7,9.72,9.65,9.68,191800.0,6.2421,6.255,6.2099,6.2293,191800.0
2009-07-21 15:35:00,9.69,9.69,9.63,9.63,269500.0,6.2357,6.2357,6.1971,6.1971,269500.0
2009-07-21 15:40:00,9.63,9.69,9.63,9.69,222400.0,6.1971,6.2357,6.1971,6.2357,222400.0
2009-07-21 15:45:00,9.69,9.71,9.64,9.67,306300.0,6.2357,6.2486,6.2035,6.2228,306300.0
2009-07-21 15:50:00,9.67,9.71,9.66,9.69,512100.0,6.2228,6.2486,6.2164,6.2357,512100.0
2009-07-21 15:55:00,9.7,9.72,9.67,9.71,680700.0,6.2421,6.255,6.2228,6.2486,680700.0
2009-07-22 09:30:00,9.69,9.93,9.55,9.88,957100.0,6.2357,6.3901,6.1456,6.358,957100.0
2009-07-22 09:35:00,9.87,9.92,9.74,9.85,846700.0,6.3515,6.3837,6.2679,6.3387,846700.0
2009-07-22 09:40:00,9.85,10.03,9.83,9.94,1606000.0,6.3387,6.4545,6.3258,6.3966,1606000.0
2009-07-22 09:45:00,9.93,10.05,9.92,10.05,732800.0,6.3901,6.4674,6.3837,6.4674,732800.0
2009-07-22 09:50:00,10.04,10.23,10.02,10.2,2339100.0,6.4609,6.5832,6.448,6.5639,2339100.0
2009-07-22 09:55:00,10.2,10.24,10.1,10.17,1229500.0,6.5639,6.5896,6.4995,6.5446,1229500.0
2009-07-22 10:00:00,10.17,10.25,10.17,10.18,1005700.0,6.5446,6.5961,6.5446,6.551,1005700.0
2009-07-22 10:05:00,10.17,10.22,10.15,10.18,767400.0,6.5446,6.5768,6.5317,6.551,767400.0
2009-07-22 10:10:00,10.18,10.19,10.02,10.03,837700.0,6.551,6.5574,6.448,6.4545,837700.0
2009-07-22 10:15:00,10.04,10.04,9.96,10.0,803000.0,6.4609,6.4609,6.4094,6.4352,803000.0
2009-07-22 10:20:00,10.0,10.1,9.98,10.08,578200.0,6.4352,6.4995,6.4223,6.4867,578200.0
2009-07-22 10:25:00,10.08,10.09,9.84,9.88,1164100.0,6.4867,6.4931,6.3322,6.358,1164100.0
2009-07-22 10:30:00,9.88,9.95,9.87,9.92,575300.0,6.358,6.403,6.3515,6.3837,575300.0
2009-07-22 10:35:00,9.92,9.97,9.91,9.93,341600.0,6.3837,6.4159,6.3773,6.3901,341600.0
2009-07-22 10:40:00,9.94,9.98,9.91,9.95,278300.0,6.3966,6.4223,6.3773,6.403,278300.0
2009-07-22 10:45:00,9.94,9.99,9.93,9.99,205000.0,6.3966,6.4287,6.3901,6.4287,205000.0
2009-07-22 10:50:00,9.99,10.04,9.95,9.97,1011400.0,6.4287,6.4609,6.403,6.4159,1011400.0
2009-07-22 10:55:00,9.97,9.99,9.96,9.99,438100.0,6.4159,6.4287,6.4094,6.4287,438100.0
2009-07-22 11:00:00,9.98,10.0,9.94,10.0,376800.0,6.4223,6.4352,6.3966,6.4352,376800.0
2009-07-22 11:05:00,10.0,10.06,9.99,10.05,365700.0,6.4352,6.4738,6.4287,6.4674,365700.0
2009-07-22 11:10:00,10.05,10.09,10.01,10.03,517000.0,6.4674,6.4931,6.4416,6.4545,517000.0
2009-07-22 11:15:00,10.03,10.04,9.97,10.0,469000.0,6.4545,6.4609,6.4159,6.4352,469000.0
2009-07-22 11:20:00,10.0,10.0,9.94,9.96,325400.0,6.4352,6.4352,6.3966,6.4094,325400.0
2009-07-22 11:25:00,9.96,10.0,9.95,9.98,125700.0,6.4094,6.4352,6.403,6.4223,125700.0
2009-07-22 11:30:00,9.98,10.0,9.95,9.98,150000.0,6.4223,6.4352,6.403,6.4223,150000.0
2009-07-22 11:35:00,9.98,9.99,9.93,9.94,180900.0,6.4223,6.4287,6.3901,6.3966,180900.0
2009-07-22 11:40:00,9.93,9.95,9.9,9.92,314700.0,6.3901,6.403,6.3708,6.3837,314700.0
2009-07-22 11:45:00,9.91,9.94,9.89,9.9,236000.0,6.3773,6.3966,6.3644,6.3708,236000.0
2009-07-22 11:50:00,9.89,9.94,9.89,9.91,187100.0,6.3644,6.3966,6.3644,6.3773,187100.0
2009-07-22 11:55:00,9.91,9.97,9.91,9.97,118500.0,6.3773,6.4159,6.3773,6.4159,118500.0
2009-07-22 12:00:00,9.96,9.97,9.96,9.96,75900.0,6.4094,6.4159,6.4094,6.4094,75900.0
2009-07-22 12:05:00,9.97,10.0,9.96,9.99,151600.0,6.4159,6.4352,6.4094,6.4287,151600.0
2009-07-22 12:10:00,9.98,10.0,9.96,9.96,158400.0,6.4223,6.4352,6.4094,6.4094,158400.0
2009-07-22 12:15:00,9.97,10.0,9.96,9.99,109400.0,6.4159,6.4352,6.4094,6.4287,109400.0
2009-07-22 12:20:00,9.99,10.04,9.99,10.03,291500.0,6.4287,6.4609,6.4287,6.4545,291500.0
2009-07-22 12:25:00,10.03,10.09,10.02,10.04,405500.0,6.4545,6.4931,6.448,6.4609,405500.0
2009-07-22 12:30:00,10.05,10.07,10.02,10.04,265700.0,6.4674,6.4802,6.448,6.4609,265700.0
2009-07-22 12:35:00,10.03,10.08,10.03,10.06,358400.0,6.4545,6.4867,6.4545,6.4738,358400.0
2009-07-22 12:40:00,10.06,10.07,10.05,10.07,313200.0,6.4738,6.4802,6.4674,6.4802,313200.0
2009-07-22 12:45:00,10.06,10.1,10.05,10.09,310300.0,6.4738,6.4995,6.4674,6.4931,310300.0
2009-07-22 12:50:00,10.1,10.13,10.08,10.09,294000.0,6.4995,6.5188,6.4867,6.4931,294000.0
2009-07-22 12:55:00,10.09,10.13,10.08,10.11,241500.0,6.4931,6.5188,6.4867,6.506,241500.0
2009-07-22 13:00:00,10.12,10.15,10.1,10.12,351700.0,6.5124,6.5317,6.4995,6.5124,351700.0
2009-07-22 13:05:00,10.11,10.15,10.11,10.15,279700.0,6.506,6.5317,6.506,6.5317,279700.0
2009-07-22 13:10:00,10.14,10.17,10.12,10.17,316400.0,6.5253,6.5446,6.5124,6.5446,316400.0
2009-07-22 13:15:00,10.16,10.19,10.15,10.15,268500.0,6.5381,6.5574,6.5317,6.5317,268500.0
2009-07-22 13:20:00,10.15,10.15,10.06,10.06,355600.0,6.5317,6.5317,6.4738,6.4738,355600.0
2009-07-22 13:25:00,10.06,10.12,10.05,10.11,170100.0,6.4738,6.5124,6.4674,6.506,170100.0
2009-07-22 13:30:00,10.11,10.12,10.06,10.09,216200.0,6.506,6.5124,6.4738,6.4931,216200.0
2009-07-22 13:35:00,10.08,10.12,10.07,10.1,188200.0,6.4867,6.5124,6.4802,6.4995,188200.0
2009-07-22 13:40:00,10.1,10.13,10.06,10.08,186800.0,6.4995,6.5188,6.4738,6.4867,186800.0
2009-07-22 13:45:00,10.07,10.11,10.04,10.1,320700.0,6.4802,6.506,6.4609,6.4995,320700.0
2009-07-22 13:50:00,10.1,10.14,10.08,10.09,202800.0,6.4995,6.5253,6.4867,6.4931,202800.0
2009-07-22 13:55:00,10.09,10.15,10.09,10.15,143100.0,6.4931,6.5317,6.4931,6.5317,143100.0
2009-07-22 14:00:00,10.15,10.18,10.11,10.14,422800.0,6.5317,6.551,6.506,6.5253,422800.0
2009-07-22 14:05:00,10.14,10.16,10.1,10.13,168200.0,6.5253,6.5381,6.4995,6.5188,168200.0
2009-07-22 14:10:00,10.12,10.17,10.12,10.16,216300.0,6.5124,6.5446,6.5124,6.5381,216300.0
2009-07-22 14:15:00,10.16,10.19,10.14,10.18,228200.0,6.5381,6.5574,6.5253,6.551,228200.0
2009-07-22 14:20:00,10.18,10.19,10.16,10.18,284300.0,6.551,6.5574,6.5381,6.551,284300.0
2009-07-22 14:25:00,10.18,10.21,10.17,10.2,752900.0,6.551,6.5703,6.5446,6.5639,752900.0
2009-07-22 14:30:00,10.2,10.23,10.19,10.23,321100.0,6.5639,6.5832,6.5574,6.5832,321100.0
2009-07-22 14:35:00,10.22,10.23,10.21,10.22,187900.0,6.5768,6.5832,6.5703,6.5768,187900.0
2009-07-22 14:40:00,10.23,10.27,10.22,10.27,924100.0,6.5832,6.6089,6.5768,6.6089,924100.0
2009-07-22 14:45:00,10.26,10.27,10.21,10.25,441100.0,6.6025,6.6089,6.5703,6.5961,441100.0
2009-07-22 14:50:00,10.25,10.29,10.24,10.29,402900.0,6.5961,6.6218,6.5896,6.6218,402900.0
2009-07-22 14:55:00,10.29,10.35,10.28,10.33,696800.0,6.6218,6.6604,6.6154,6.6475,696800.0
2009-07-22 15:00:00,10.34,10.37,10.33,10.37,377200.0,6.654,6.6733,6.6475,6.6733,377200.0
2009-07-22 15:05:00,10.36,10.37,10.26,10.31,694700.0,6.6668,6.6733,6.6025,6.6347,694700.0
2009-07-22 15:10:00,10.3,10.31,10.19,10.23,956000.0,6.6282,6.6347,6.5574,6.5832,956000.0
2009-07-22 15:15:00,10.23,10.24,10.14,10.18,666400.0,6.5832,6.5896,6.5253,6.551,666400.0
2009-07-22 15:20:00,10.18,10.24,10.18,10.2,509800.0,6.551,6.5896,6.551,6.5639,509800.0
2009-07-22 15:25:00,10.2,10.22,10.14,10.2,620900.0,6.5639,6.5768,6.5253,6.5639,620900.0
2009-07-22 15:30:00,10.2,10.22,10.16,10.22,270500.0,6.5639,6.5768,6.5381,6.5768,270500.0
2009-07-22 15:35:00,10.21,10.22,10.16,10.2,335500.0,6.5703,6.5768,6.5381,6.5639,335500.0
2009-07-22 15:40:00,10.19,10.2,10.15,10.18,414300.0,6.5574,6.5639,6.5317,6.551,414300.0
2009-07-22 15:45:00,10.19,10.21,10.15,10.16,357900.0,6.5574,6.5703,6.5317,6.5381,357900.0
2009-07-22 15:50:00,10.16,10.17,10.12,10.17,458300.0,6.5381,6.5446,6.5124,6.5446,458300.0
2009-07-22 15:55:00,10.17,10.21,10.16,10.19,623900.0,6.5446,6.5703,6.5381,6.5574,623900.0
2009-07-23 09:30:00,10.3,10.33,9.93,9.94,1086600.0,6.6282,6.6475,6.3901,6.3966,1086600.0
2009-07-23 09:35:00,9.94,10.08,9.85,10.06,1310300.0,6.3966,6.4867,6.3387,6.4738,1310300.0
2009-07-23 09:40:00,10.07,10.19,10.04,10.17,821500.0,6.4802,6.5574,6.4609,6.5446,821500.0
2009-07-23 09:45:00,10.17,10.24,10.17,10.17,888000.0,6.5446,6.5896,6.5446,6.5446,888000.0
2009-07-23 09:50:00,10.17,10.24,10.16,10.19,528600.0,6.5446,6.5896,6.5381,6.5574,528600.0
2009-07-23 09:55:00,10.19,10.33,10.19,10.27,825900.0,6.5574,6.6475,6.5574,6.6089,825900.0
2009-07-23 10:00:00,10.28,10.3,10.16,10.18,772700.0,6.6154,6.6282,6.5381,6.551,772700.0
2009-07-23 10:05:00,10.18,10.24,10.17,10.23,403500.0,6.551,6.5896,6.5446,6.5832,403500.0
2009-07-23 10:10:00,10.23,10.24,10.18,10.19,423600.0,6.5832,6.5896,6.551,6.5574,423600.0
2009-07-23 10:15:00,10.19,10.22,10.16,10.19,458700.0,6.5574,6.5768,6.5381,6.5574,458700.0
2009-07-23 10:20:00,10.2,10.22,10.15,10.15,384200.0,6.5639,6.5768,6.5317,6.5317,384200.0
2009-07-23 10:25:00,10.15,10.17,10.11,10.14,494400.0,6.5317,6.5446,6.506,6.5253,494400.0
2009-07-23 10:30:00,10.15,10.3,10.15,10.28,662400.0,6.5317,6.6282,6.5317,6.6154,662400.0
2009-07-23 10:35:00,10.28,10.3,10.26,10.26,537800.0,6.6154,6.6282,6.6025,6.6025,537800.0
2009-07-23 10:40:00,10.26,10.29,10.2,10.2,361400.0,6.6025,6.6218,6.5639,6.5639,361400.0
2009-07-23 10:45:00,10.2,10.21,10.15,10.16,393100.0,6.5639,6.5703,6.5317,6.5381,393100.0
2009-07-23 10:50:00,10.17,10.2,10.15,10.18,274600.0,6.5446,6.5639,6.5317,6.551,274600.0
2009-07-23 10:55:00,10.19,10.2,10.17,10.2,186200.0,6.5574,6.5639,6.5446,6.5639,186200.0
2009-07-23 11:00:00,10.2,10.27,10.19,10.27,627000.0,6.5639,6.6089,6.5574,6.6089,627000.0
2009-07-23 11:05:00,10.27,10.28,10.25,10.26,410100.0,6.6089,6.6154,6.5961,6.6025,410100.0
2009-07-23 11:10:00,10.25,10.41,10.25,10.39,898200.0,6.5961,6.699,6.5961,6.6862,898200.0
2009-07-23 11:15:00,10.39,10.43,10.36,10.4,932400.0,6.6862,6.7119,6.6668,6.6926,932400.0
2009-07-23 11:20:00,10.39,10.45,10.39,10.44,465400.0,6.6862,6.7248,6.6862,6.7183,465400.0
2009-07-23 11:25:00,10.44,10.46,10.42,10.45,611300.0,6.7183,6.7312,6.7055,6.7248,611300.0
2009-07-23 11:30:00,10.45,10.46,10.36,10.37,472800.0,6.7248,6.7312,6.6668,6.6733,472800.0
2009-07-23 11:35:00,10.38,10.44,10.36,10.43,282800.0,6.6797,6.7183,6.6668,6.7119,282800.0
2009-07-23 11:40:00,10.42,10.46,10.4,10.46,397500.0,6.7055,6.7312,6.6926,6.7312,397500.0
2009-07-23 11:45:00,10.45,10.46,10.36,10.38,328500.0,6.7248,6.7312,6.6668,6.6797,328500.0
2009-07-23 11:50:00,10.38,10.44,10.35,10.42,445900.0,6.6797,6.7183,6.6604,6.7055,445900.0
2009-07-23 11:55:00,10.41,10.43,10.35,10.35,274700.0,6.699,6.7119,6.6604,6.6604,274700.0
2009-07-23 12:00:00,10.35,10.4,10.35,10.38,175600.0,6.6604,6.6926,6.6604,6.6797,175600.0
2009-07-23 12:05:00,10.37,10.4,10.36,10.4,188800.0,6.6733,6.6926,6.6668,6.6926,188800.0
2009-07-23 12:10:00,10.39,10.4,10.37,10.37,108100.0,6.6862,6.6926,6.6733,6.6733,108100.0
2009-07-23 12:15:00,10.37,10.43,10.37,10.43,248200.0,6.6733,6.7119,6.6733,6.7119,248200.0
2009-07-23 12:20:00,10.43,10.44,10.4,10.42,168400.0,6.7119,6.7183,6.6926,6.7055,168400.0
2009-07-23 12:25:00,10.42,10.42,10.35,10.39,251300.0,6.7055,6.7055,6.6604,6.6862,251300.0
2009-07-23 12:30:00,10.39,10.4,10.37,10.4,131200.0,6.6862,6.6926,6.6733,6.6926,131200.0
2009-07-23 12:35:00,10.4,10.43,10.39,10.43,222400.0,6.6926,6.7119,6.6862,6.7119,222400.0
2009-07-23 12:40:00,10.43,10.45,10.4,10.41,277900.0,6.7119,6.7248,6.6926,6.699,277900.0
2009-07-23 12:45:00,10.4,10.43,10.39,10.41,199200.0,6.6926,6.7119,6.6862,6.699,199200.0
2009-07-23 12:50:00,10.41,10.41,10.36,10.38,168400.0,6.699,6.699,6.6668,6.6797,168400.0
2009-07-23 12:55:00,10.39,10.4,10.38,10.4,73700.0,6.6862,6.6926,6.6797,6.6926,73700.0
2009-07-23 13:00:00,10.39,10.4,10.35,10.36,240500.0,6.6862,6.6926,6.6604,6.6668,240500.0
2009-07-23 13:05:00,10.36,10.36,10.32,10.35,321300.0,6.6668,6.6668,6.6411,6.6604,321300.0
2009-07-23 13:10:00,10.35,10.38,10.34,10.37,162300.0,6.6604,6.6797,6.654,6.6733,162300.0
2009-07-23 13:15:00,10.37,10.4,10.36,10.39,266000.0,6.6733,6.6926,6.6668,6.6862,266000.0
2009-07-23 13:20:00,10.4,10.4,10.38,10.39,239500.0,6.6926,6.6926,6.6797,6.6862,239500.0
2009-07-23 13:25:00,10.4,10.41,10.35,10.36,217400.0,6.6926,6.699,6.6604,6.6668,217400.0
2009-07-23 13:30:00,10.35,10.36,10.33,10.35,131100.0,6.6604,6.6668,6.6475,6.6604,131100.0
2009-07-23 13:35:00,10.36,10.4,10.34,10.4,227800.0,6.6668,6.6926,6.654,6.6926,227800.0
2009-07-23 13:40:00,10.39,10.4,10.35,10.35,202600.0,6.6862,6.6926,6.6604,6.6604,202600.0
2009-07-23 13:45:00,10.37,10.38,10.34,10.36,150800.0,6.6733,6.6797,6.654,6.6668,150800.0
2009-07-23 13:50:00,10.35,10.36,10.32,10.34,282500.0,6.6604,6.6668,6.6411,6.654,282500.0
2009-07-23 13:55:00,10.34,10.35,10.28,10.29,435700.0,6.654,6.6604,6.6154,6.6218,435700.0
2009-07-23 14:00:00,10.29,10.3,10.25,10.27,462200.0,6.6218,6.6282,6.5961,6.6089,462200.0
2009-07-23 14:05:00,10.28,10.28,10.16,10.18,695100.0,6.6154,6.6154,6.5381,6.551,695100.0
2009-07-23 14:10:00,10.18,10.22,10.17,10.17,490300.0,6.551,6.5768,6.5446,6.5446,490300.0
2009-07-23 14:15:00,10.18,10.3,10.15,10.3,1224000.0,6.551,6.6282,6.5317,6.6282,1224000.0
2009-07-23 14:20:00,10.3,10.31,10.24,10.3,578300.0,6.6282,6.6347,6.5896,6.6282,578300.0
2009-07-23 14:25:00,10.29,10.34,10.27,10.27,505300.0,6.6218,6.654,6.6089,6.6089,505300.0
2009-07-23 14:30:00,10.27,10.3,10.2,10.23,433500.0,6.6089,6.6282,6.5639,6.5832,433500.0
2009-07-23 14:35:00,10.23,10.33,10.22,10.33,490300.0,6.5832,6.6475,6.5768,6.6475,490300.0
2009-07-23 14:40:00,10.33,10.37,10.31,10.32,536500.0,6.6475,6.6733,6.6347,6.6411,536500.0
2009-07-23 14:45:00,10.32,10.37,10.31,10.33,267000.0,6.6411,6.6733,6.6347,6.6475,267000.0
2009-07-23 14:50:00,10.33,10.34,10.28,10.28,357800.0,6.6475,6.654,6.6154,6.6154,357800.0
2009-07-23 14:55:00,10.28,10.31,10.27,10.29,212900.0,6.6154,6.6347,6.6089,6.6218,212900.0
2009-07-23 15:00:00,10.29,10.31,10.27,10.29,395700.0,6.6218,6.6347,6.6089,6.6218,395700.0
2009-07-23 15:05:00,10.29,10.29,10.22,10.22,306700.0,6.6218,6.6218,6.5768,6.5768,306700.0
2009-07-23 15:10:00,10.23,10.29,10.23,10.29,407400.0,6.5832,6.6218,6.5832,6.6218,407400.0
2009-07-23 15:15:00,10.29,10.29,10.23,10.25,430700.0,6.6218,6.6218,6.5832,6.5961,430700.0
2009-07-23 15:20:00,10.25,10.26,10.23,10.25,322200.0,6.5961,6.6025,6.5832,6.5961,322200.0
2009-07-23 15:25:00,10.25,10.26,10.22,10.23,316900.0,6.5961,6.6025,6.5768,6.5832,316900.0
2009-07-23 15:30:00,10.23,10.23,10.16,10.16,878500.0,6.5832,6.5832,6.5381,6.5381,878500.0
2009-07-23 15:35:00,10.17,10.2,10.15,10.18,404400.0,6.5446,6.5639,6.5317,6.551,404400.0
2009-07-23 15:40:00,10.18,10.22,10.18,10.22,350300.0,6.551,6.5768,6.551,6.5768,350300.0
2009-07-23 15:45:00,10.21,10.22,10.15,10.15,433200.0,6.5703,6.5768,6.5317,6.5317,433200.0
2009-07-23 15:50:00,10.15,10.16,10.13,10.15,487500.0,6.5317,6.5381,6.5188,6.5317,487500.0
2009-07-23 15:55:00,10.15,10.15,10.13,10.13,607200.0,6.5317,6.5317,6.5188,6.5188,607200.0
2009-07-24 09:30:00,9.98,10.2,9.92,10.15,1070500.0,6.4223,6.5639,6.3837,6.5317,1070500.0
2009-07-24 09:35:00,10.15,10.27,10.1,10.11,849100.0,6.5317,6.6089,6.4995,6.506,849100.0
2009-07-24 09:40:00,10.11,10.22,10.11,10.18,518700.0,6.506,6.5768,6.506,6.551,518700.0
2009-07-24 09:45:00,10.18,10.21,10.11,10.13,400300.0,6.551,6.5703,6.506,6.5188,400300.0
2009-07-24 09:50:00,10.12,10.14,10.05,10.09,429100.0,6.5124,6.5253,6.4674,6.4931,429100.0
2009-07-24 09:55:00,10.08,10.12,10.01,10.04,515500.0,6.4867,6.5124,6.4416,6.4609,515500.0
2009-07-24 10:00:00,10.04,10.11,9.99,10.08,745300.0,6.4609,6.506,6.4287,6.4867,745300.0
2009-07-24 10:05:00,10.09,10.12,10.0,10.02,543600.0,6.4931,6.5124,6.4352,6.448,543600.0
2009-07-24 10:10:00,10.03,10.07,9.98,9.98,457500.0,6.4545,6.4802,6.4223,6.4223,457500.0
2009-07-24 10:15:00,9.98,10.02,9.94,9.98,710900.0,6.4223,6.448,6.3966,6.4223,710900.0
2009-07-24 10:20:00,9.98,10.0,9.95,9.99,446600.0,6.4223,6.4352,6.403,6.4287,446600.0
2009-07-24 10:25:00,9.98,10.05,9.97,10.05,323400.0,6.4223,6.4674,6.4159,6.4674,323400.0
2009-07-24 10:30:00,10.04,10.07,10.03,10.05,211700.0,6.4609,6.4802,6.4545,6.4674,211700.0
2009-07-24 10:35:00,10.05,10.07,9.98,10.0,251100.0,6.4674,6.4802,6.4223,6.4352,251100.0
2009-07-24 10:40:00,10.01,10.03,9.99,9.99,183900.0,6.4416,6.4545,6.4287,6.4287,183900.0
2009-07-24 10:45:00,9.99,10.06,9.98,10.03,192900.0,6.4287,6.4738,6.4223,6.4545,192900.0
2009-07-24 10:50:00,10.04,10.04,9.99,10.0,228000.0,6.4609,6.4609,6.4287,6.4352,228000.0
2009-07-24 10:55:00,10.0,10.04,10.0,10.03,132000.0,6.4352,6.4609,6.4352,6.4545,132000.0
2009-07-24 11:00:00,10.04,10.13,10.02,10.12,497900.0,6.4609,6.5188,6.448,6.5124,497900.0
2009-07-24 11:05:00,10.13,10.15,10.1,10.1,324000.0,6.5188,6.5317,6.4995,6.4995,324000.0
2009-07-24 11:10:00,10.11,10.18,10.09,10.17,427700.0,6.506,6.551,6.4931,6.5446,427700.0
2009-07-24 11:15:00,10.18,10.23,10.17,10.17,725400.0,6.551,6.5832,6.5446,6.5446,725400.0
2009-07-24 11:20:00,10.18,10.29,10.18,10.26,763900.0,6.551,6.6218,6.551,6.6025,763900.0
2009-07-24 11:25:00,10.26,10.27,10.2,10.24,414600.0,6.6025,6.6089,6.5639,6.5896,414600.0
2009-07-24 11:30:00,10.24,10.32,10.24,10.31,620300.0,6.5896,6.6411,6.5896,6.6347,620300.0
2009-07-24 11:35:00,10.3,10.39,10.3,10.37,781000.0,6.6282,6.6862,6.6282,6.6733,781000.0
2009-07-24 11:40:00,10.37,10.4,10.35,10.35,364600.0,6.6733,6.6926,6.6604,6.6604,364600.0
2009-07-24 11:45:00,10.35,10.44,10.34,10.42,954100.0,6.6604,6.7183,6.654,6.7055,954100.0
2009-07-24 11:50:00,10.42,10.45,10.4,10.42,531600.0,6.7055,6.7248,6.6926,6.7055,531600.0
2009-07-24 11:55:00,10.42,10.49,10.41,10.48,557600.0,6.7055,6.7505,6.699,6.7441,557600.0
2009-07-24 12:00:00,10.48,10.49,10.46,10.48,393300.0,6.7441,6.7505,6.7312,6.7441,393300.0
2009-07-24 12:05:00,10.48,10.54,10.47,10.54,1090300.0,6.7441,6.7827,6.7376,6.7827,1090300.0
2009-07-24 12:10:00,10.54,10.55,10.51,10.52,386900.0,6.7827,6.7891,6.7634,6.7698,386900.0
2009-07-24 12:15:00,10.51,10.53,10.45,10.46,513000.0,6.7634,6.7762,6.7248,6.7312,513000.0
2009-07-24 12:20:00,10.46,10.46,10.37,10.4,944700.0,6.7312,6.7312,6.6733,6.6926,944700.0
2009-07-24 12:25:00,10.41,10.42,10.38,10.39,330900.0,6.699,6.7055,6.6797,6.6862,330900.0
2009-07-24 12:30:00,10.39,10.43,10.39,10.42,268100.0,6.6862,6.7119,6.6862,6.7055,268100.0
2009-07-24 12:35:00,10.42,10.46,10.42,10.46,277600.0,6.7055,6.7312,6.7055,6.7312,277600.0
2009-07-24 12:40:00,10.46,10.55,10.45,10.54,727600.0,6.7312,6.7891,6.7248,6.7827,727600.0
2009-07-24 12:45:00,10.55,10.6,10.55,10.6,631200.0,6.7891,6.8213,6.7891,6.8213,631200.0
2009-07-24 12:50:00,10.6,10.64,10.55,10.57,782000.0,6.8213,6.847,6.7891,6.802,782000.0
2009-07-24 12:55:00,10.57,10.59,10.54,10.59,453100.0,6.802,6.8149,6.7827,6.8149,453100.0
2009-07-24 13:00:00,10.58,10.67,10.57,10.63,617800.0,6.8084,6.8663,6.802,6.8406,617800.0
2009-07-24 13:05:00,10.62,10.73,10.61,10.72,682500.0,6.8342,6.9049,6.8277,6.8985,682500.0
2009-07-24 13:10:00,10.72,10.83,10.71,10.83,1252500.0,6.8985,6.9693,6.8921,6.9693,1252500.0
2009-07-24 13:15:00,10.83,10.87,10.78,10.87,1242400.0,6.9693,6.995,6.9371,6.995,1242400.0
2009-07-24 13:20:00,10.87,10.99,10.86,10.93,2215600.0,6.995,7.0723,6.9886,7.0336,2215600.0
2009-07-24 13:25:00,10.94,10.98,10.89,10.93,861000.0,7.0401,7.0658,7.0079,7.0336,861000.0
2009-07-24 13:30:00,10.93,11.06,10.89,11.05,2190500.0,7.0336,7.1173,7.0079,7.1109,2190500.0
2009-07-24 13:35:00,11.06,11.09,10.97,11.04,1182400.0,7.1173,7.1366,7.0594,7.1044,1182400.0
2009-07-24 13:40:00,11.04,11.05,10.9,10.91,785500.0,7.1044,7.1109,7.0143,7.0208,785500.0
2009-07-24 13:45:00,10.92,10.96,10.9,10.91,551000.0,7.0272,7.053,7.0143,7.0208,551000.0
2009-07-24 13:50:00,10.91,10.99,10.9,10.93,620700.0,7.0208,7.0723,7.0143,7.0336,620700.0
2009-07-24 13:55:00,10.93,10.97,10.92,10.95,532900.0,7.0336,7.0594,7.0272,7.0465,532900.0
2009-07-24 14:00:00,10.95,11.04,10.94,10.99,930100.0,7.0465,7.1044,7.0401,7.0723,930100.0
2009-07-24 14:05:00,10.99,11.04,10.95,11.0,552300.0,7.0723,7.1044,7.0465,7.0787,552300.0
2009-07-24 14:10:00,11.01,11.02,10.96,10.99,310300.0,7.0851,7.0916,7.053,7.0723,310300.0
2009-07-24 14:15:00,10.99,11.02,10.92,10.93,688400.0,7.0723,7.0916,7.0272,7.0336,688400.0
2009-07-24 14:20:00,10.92,10.92,10.78,10.8,1300900.0,7.0272,7.0272,6.9371,6.95,1300900.0
2009-07-24 14:25:00,10.8,10.85,10.79,10.81,452400.0,6.95,6.9822,6.9436,6.9564,452400.0
2009-07-24 14:30:00,10.81,10.85,10.75,10.78,606500.0,6.9564,6.9822,6.9178,6.9371,606500.0
2009-07-24 14:35:00,10.77,10.82,10.75,10.81,435100.0,6.9307,6.9629,6.9178,6.9564,435100.0
2009-07-24 14:40:00,10.8,10.85,10.79,10.81,339400.0,6.95,6.9822,6.9436,6.9564,339400.0
2009-07-24 14:45:00,10.81,10.94,10.79,10.92,639300.0,6.9564,7.0401,6.9436,7.0272,639300.0
2009-07-24 14:50:00,10.91,10.92,10.86,10.91,535800.0,7.0208,7.0272,6.9886,7.0208,535800.0
2009-07-24 14:55:00,10.9,10.98,10.9,10.98,342200.0,7.0143,7.0658,7.0143,7.0658,342200.0
2009-07-24 15:00:00,10.98,11.04,10.96,11.02,557900.0,7.0658,7.1044,7.053,7.0916,557900.0
2009-07-24 15:05:00,11.01,11.05,10.98,10.99,589100.0,7.0851,7.1109,7.0658,7.0723,589100.0
2009-07-24 15:10:00,10.99,11.02,10.92,10.92,605600.0,7.0723,7.0916,7.0272,7.0272,605600.0
2009-07-24 15:15:00,10.92,10.94,10.89,10.91,566700.0,7.0272,7.0401,7.0079,7.0208,566700.0
2009-07-24 15:20:00,10.9,10.97,10.89,10.96,423200.0,7.0143,7.0594,7.0079,7.053,423200.0
2009-07-24 15:25:00,10.95,11.0,10.95,10.96,395900.0,7.0465,7.0787,7.0465,7.053,395900.0
2009-07-24 15:30:00,10.97,10.98,10.8,10.85,1509500.0,7.0594,7.0658,6.95,6.9822,1509500.0
2009-07-24 15:35:00,10.85,10.87,10.81,10.84,792600.0,6.9822,6.995,6.9564,6.9757,792600.0
2009-07-24 15:40:00,10.84,10.88,10.82,10.88,547700.0,6.9757,7.0015,6.9629,7.0015,547700.0
2009-07-24 15:45:00,10.88,10.91,10.87,10.89,513600.0,7.0015,7.0208,6.995,7.0079,513600.0
2009-07-24 15:50:00,10.89,10.92,10.87,10.89,533800.0,7.0079,7.0272,6.995,7.0079,533800.0
2009-07-24 15:55:00,10.89,10.9,10.85,10.88,866300.0,7.0079,7.0143,6.9822,7.0015,866300.0
2009-07-27 09:30:00,11.23,11.56,11.18,11.39,2735100.0,7.2267,7.4391,7.1945,7.3297,2735100.0
2009-07-27 09:35:00,11.39,11.42,11.08,11.31,2295500.0,7.3297,7.349,7.1302,7.2782,2295500.0
2009-07-27 09:40:00,11.34,11.47,11.28,11.46,1352100.0,7.2975,7.3811,7.2589,7.3747,1352100.0
2009-07-27 09:45:00,11.45,11.51,11.35,11.37,1198500.0,7.3683,7.4069,7.3039,7.3168,1198500.0
2009-07-27 09:50:00,11.36,11.45,11.33,11.38,936300.0,7.3104,7.3683,7.2911,7.3232,936300.0
2009-07-27 09:55:00,11.39,11.4,11.26,11.32,825100.0,7.3297,7.3361,7.246,7.2846,825100.0
2009-07-27 10:00:00,11.32,11.48,11.32,11.42,1268000.0,7.2846,7.3876,7.2846,7.349,1268000.0
2009-07-27 10:05:00,11.41,11.45,11.35,11.36,809200.0,7.3425,7.3683,7.3039,7.3104,809200.0
2009-07-27 10:10:00,11.36,11.39,11.14,11.2,1190100.0,7.3104,7.3297,7.1688,7.2074,1190100.0
2009-07-27 10:15:00,11.2,11.37,11.2,11.33,799300.0,7.2074,7.3168,7.2074,7.2911,799300.0
2009-07-27 10:20:00,11.34,11.36,11.25,11.3,761100.0,7.2975,7.3104,7.2396,7.2718,761100.0
2009-07-27 10:25:00,11.31,11.31,11.19,11.22,822400.0,7.2782,7.2782,7.201,7.2203,822400.0
2009-07-27 10:30:00,11.21,11.24,11.13,11.18,718700.0,7.2138,7.2331,7.1624,7.1945,718700.0
2009-07-27 10:35:00,11.18,11.19,11.02,11.12,1099300.0,7.1945,7.201,7.0916,7.1559,1099300.0
2009-07-27 10:40:00,11.12,11.19,11.06,11.13,722700.0,7.1559,7.201,7.1173,7.1624,722700.0
2009-07-27 10:45:00,11.13,11.25,11.13,11.25,545600.0,7.1624,7.2396,7.1624,7.2396,545600.0
2009-07-27 10:50:00,11.25,11.25,11.2,11.23,275400.0,7.2396,7.2396,7.2074,7.2267,275400.0
2009-07-27 10:55:00,11.23,11.25,11.14,11.24,418200.0,7.2267,7.2396,7.1688,7.2331,418200.0
2009-07-27 11:00:00,11.23,11.35,11.14,11.31,776400.0,7.2267,7.3039,7.1688,7.2782,776400.0
2009-07-27 11:05:00,11.31,11.34,11.28,11.32,448400.0,7.2782,7.2975,7.2589,7.2846,448400.0
2009-07-27 11:10:00,11.32,11.35,11.28,11.33,347200.0,7.2846,7.3039,7.2589,7.2911,347200.0
2009-07-27 11:15:00,11.33,11.34,11.28,11.28,234300.0,7.2911,7.2975,7.2589,7.2589,234300.0
2009-07-27 11:20:00,11.28,11.42,11.26,11.39,715800.0,7.2589,7.349,7.246,7.3297,715800.0
2009-07-27 11:25:00,11.38,11.4,11.33,11.35,332800.0,7.3232,7.3361,7.2911,7.3039,332800.0
2009-07-27 11:30:00,11.35,11.4,11.32,11.4,357100.0,7.3039,7.3361,7.2846,7.3361,357100.0
2009-07-27 11:35:00,11.4,11.42,11.34,11.35,438700.0,7.3361,7.349,7.2975,7.3039,438700.0
2009-07-27 11:40:00,11.36,11.38,11.35,11.36,189600.0,7.3104,7.3232,7.3039,7.3104,189600.0
2009-07-27 11:45:00,11.35,11.42,11.35,11.42,521100.0,7.3039,7.349,7.3039,7.349,521100.0
2009-07-27 11:50:00,11.42,11.43,11.36,11.36,341900.0,7.349,7.3554,7.3104,7.3104,341900.0
2009-07-27 11:55:00,11.36,11.38,11.27,11.29,497000.0,7.3104,7.3232,7.2524,7.2653,497000.0
2009-07-27 12:00:00,11.29,11.33,11.24,11.33,337400.0,7.2653,7.2911,7.2331,7.2911,337400.0
2009-07-27 12:05:00,11.32,11.34,11.27,11.33,236800.0,7.2846,7.2975,7.2524,7.2911,236800.0
2009-07-27 12:10:00,11.32,11.33,11.3,11.31,131600.0,7.2846,7.2911,7.2718,7.2782,131600.0
2009-07-27 12:15:00,11.31,11.39,11.3,11.38,351200.0,7.2782,7.3297,7.2718,7.3232,351200.0
2009-07-27 12:20:00,11.38,11.39,11.34,11.37,190200.0,7.3232,7.3297,7.2975,7.3168,190200.0
2009-07-27 12:25:00,11.37,11.37,11.29,11.31,172600.0,7.3168,7.3168,7.2653,7.2782,172600.0
2009-07-27 12:30:00,11.3,11.33,11.26,11.27,279700.0,7.2718,7.2911,7.246,7.2524,279700.0
2009-07-27 12:35:00,11.26,11.35,11.26,11.32,308500.0,7.246,7.3039,7.246,7.2846,308500.0
2009-07-27 12:40:00,11.32,11.36,11.32,11.33,344700.0,7.2846,7.3104,7.2846,7.2911,344700.0
2009-07-27 12:45:00,11.34,11.34,11.28,11.29,172000.0,7.2975,7.2975,7.2589,7.2653,172000.0
2009-07-27 12:50:00,11.29,11.34,11.26,11.28,292100.0,7.2653,7.2975,7.246,7.2589,292100.0
2009-07-27 12:55:00,11.29,11.32,11.26,11.3,242900.0,7.2653,7.2846,7.246,7.2718,242900.0
2009-07-27 13:00:00,11.3,11.3,11.28,11.29,125300.0,7.2718,7.2718,7.2589,7.2653,125300.0
2009-07-27 13:05:00,11.29,11.33,11.28,11.31,153000.0,7.2653,7.2911,7.2589,7.2782,153000.0
2009-07-27 13:10:00,11.31,11.31,11.21,11.24,653700.0,7.2782,7.2782,7.2138,7.2331,653700.0
2009-07-27 13:15:00,11.23,11.27,11.22,11.23,332400.0,7.2267,7.2524,7.2203,7.2267,332400.0
2009-07-27 13:20:00,11.23,11.24,11.18,11.21,375300.0,7.2267,7.2331,7.1945,7.2138,375300.0
2009-07-27 13:25:00,11.21,11.21,11.13,11.14,507900.0,7.2138,7.2138,7.1624,7.1688,507900.0
2009-07-27 13:30:00,11.15,11.18,11.11,11.13,455700.0,7.1752,7.1945,7.1495,7.1624,455700.0
2009-07-27 13:35:00,11.13,11.2,11.12,11.19,400900.0,7.1624,7.2074,7.1559,7.201,400900.0
2009-07-27 13:40:00,11.2,11.22,11.17,11.19,270600.0,7.2074,7.2203,7.1881,7.201,270600.0
2009-07-27 13:45:00,11.19,11.23,11.17,11.22,229700.0,7.201,7.2267,7.1881,7.2203,229700.0
2009-07-27 13:50:00,11.22,11.27,11.21,11.23,308400.0,7.2203,7.2524,7.2138,7.2267,308400.0
2009-07-27 13:55:00,11.23,11.27,11.21,11.23,228700.0,7.2267,7.2524,7.2138,7.2267,228700.0
2009-07-27 14:00:00,11.23,11.24,11.17,11.18,355700.0,7.2267,7.2331,7.1881,7.1945,355700.0
2009-07-27 14:05:00,11.18,11.22,11.17,11.22,395100.0,7.1945,7.2203,7.1881,7.2203,395100.0
2009-07-27 14:10:00,11.21,11.27,11.21,11.23,240000.0,7.2138,7.2524,7.2138,7.2267,240000.0
2009-07-27 14:15:00,11.22,11.28,11.21,11.26,215400.0,7.2203,7.2589,7.2138,7.246,215400.0
2009-07-27 14:20:00,11.27,11.28,11.25,11.25,93300.0,7.2524,7.2589,7.2396,7.2396,93300.0
2009-07-27 14:25:00,11.25,11.26,11.22,11.25,186900.0,7.2396,7.246,7.2203,7.2396,186900.0
2009-07-27 14:30:00,11.25,11.26,11.24,11.24,101300.0,7.2396,7.246,7.2331,7.2331,101300.0
2009-07-27 14:35:00,11.24,11.3,11.24,11.26,266500.0,7.2331,7.2718,7.2331,7.246,266500.0
2009-07-27 14:40:00,11.27,11.33,11.25,11.32,233900.0,7.2524,7.2911,7.2396,7.2846,233900.0
2009-07-27 14:45:00,11.33,11.33,11.28,11.3,242600.0,7.2911,7.2911,7.2589,7.2718,242600.0
2009-07-27 14:50:00,11.3,11.31,11.26,11.28,246700.0,7.2718,7.2782,7.246,7.2589,246700.0
2009-07-27 14:55:00,11.28,11.29,11.25,11.27,182600.0,7.2589,7.2653,7.2396,7.2524,182600.0
2009-07-27 15:00:00,11.27,11.3,11.26,11.27,326600.0,7.2524,7.2718,7.246,7.2524,326600.0
2009-07-27 15:05:00,11.28,11.29,11.26,11.28,216200.0,7.2589,7.2653,7.246,7.2589,216200.0
2009-07-27 15:10:00,11.29,11.34,11.28,11.31,260400.0,7.2653,7.2975,7.2589,7.2782,260400.0
2009-07-27 15:15:00,11.3,11.32,11.25,11.25,265900.0,7.2718,7.2846,7.2396,7.2396,265900.0
2009-07-27 15:20:00,11.26,11.28,11.22,11.22,144100.0,7.246,7.2589,7.2203,7.2203,144100.0
2009-07-27 15:25:00,11.22,11.26,11.21,11.21,184000.0,7.2203,7.246,7.2138,7.2138,184000.0
2009-07-27 15:30:00,11.21,11.22,11.19,11.2,284200.0,7.2138,7.2203,7.201,7.2074,284200.0
2009-07-27 15:35:00,11.2,11.2,11.17,11.2,269200.0,7.2074,7.2074,7.1881,7.2074,269200.0
2009-07-27 15:40:00,11.19,11.25,11.19,11.24,231800.0,7.201,7.2396,7.201,7.2331,231800.0
2009-07-27 15:45:00,11.23,11.24,11.19,11.21,187100.0,7.2267,7.2331,7.201,7.2138,187100.0
2009-07-27 15:50:00,11.21,11.24,11.21,11.23,321900.0,7.2138,7.2331,7.2138,7.2267,321900.0
2009-07-27 15:55:00,11.24,11.27,11.22,11.26,859400.0,7.2331,7.2524,7.2203,7.246,859400.0
2009-07-28 09:30:00,11.0,11.08,10.8,10.87,1387600.0,7.0787,7.1302,6.95,6.995,1387600.0
2009-07-28 09:35:00,10.87,11.08,10.8,11.06,1050700.0,6.995,7.1302,6.95,7.1173,1050700.0
2009-07-28 09:40:00,11.06,11.12,11.0,11.08,582500.0,7.1173,7.1559,7.0787,7.1302,582500.0
2009-07-28 09:45:00,11.09,11.15,11.06,11.12,597600.0,7.1366,7.1752,7.1173,7.1559,597600.0
2009-07-28 09:50:00,11.12,11.18,11.06,11.09,518300.0,7.1559,7.1945,7.1173,7.1366,518300.0
2009-07-28 09:55:00,11.09,11.2,11.08,11.17,442200.0,7.1366,7.2074,7.1302,7.1881,442200.0
2009-07-28 10:00:00,11.17,11.17,11.05,11.08,622900.0,7.1881,7.1881,7.1109,7.1302,622900.0
2009-07-28 10:05:00,11.08,11.13,11.05,11.09,510500.0,7.1302,7.1624,7.1109,7.1366,510500.0
2009-07-28 10:10:00,11.09,11.12,10.95,10.96,609700.0,7.1366,7.1559,7.0465,7.053,609700.0
2009-07-28 10:15:00,10.96,10.99,10.9,10.99,631800.0,7.053,7.0723,7.0143,7.0723,631800.0
2009-07-28 10:20:00,10.98,11.01,10.92,10.96,456900.0,7.0658,7.0851,7.0272,7.053,456900.0
2009-07-28 10:25:00,10.95,11.02,10.93,10.99,474700.0,7.0465,7.0916,7.0336,7.0723,474700.0
2009-07-28 10:30:00,10.99,11.04,10.98,11.02,284700.0,7.0723,7.1044,7.0658,7.0916,284700.0
2009-07-28 10:35:00,11.02,11.06,10.99,11.04,540300.0,7.0916,7.1173,7.0723,7.1044,540300.0
2009-07-28 10:40:00,11.05,11.08,11.03,11.07,211600.0,7.1109,7.1302,7.098,7.1237,211600.0
2009-07-28 10:45:00,11.07,11.1,11.06,11.09,221500.0,7.1237,7.143,7.1173,7.1366,221500.0
2009-07-28 10:50:00,11.1,11.1,11.04,11.05,184200.0,7.143,7.143,7.1044,7.1109,184200.0
2009-07-28 10:55:00,11.05,11.06,11.01,11.04,176600.0,7.1109,7.1173,7.0851,7.1044,176600.0
2009-07-28 11:00:00,11.03,11.03,10.94,10.94,355100.0,7.098,7.098,7.0401,7.0401,355100.0
2009-07-28 11:05:00,10.94,10.99,10.9,10.93,488200.0,7.0401,7.0723,7.0143,7.0336,488200.0
2009-07-28 11:10:00,10.93,10.94,10.87,10.88,500300.0,7.0336,7.0401,6.995,7.0015,500300.0
2009-07-28 11:15:00,10.88,10.9,10.87,10.88,335000.0,7.0015,7.0143,6.995,7.0015,335000.0
2009-07-28 11:20:00,10.88,10.89,10.85,10.88,252000.0,7.0015,7.0079,6.9822,7.0015,252000.0
2009-07-28 11:25:00,10.89,10.89,10.85,10.86,274900.0,7.0079,7.0079,6.9822,6.9886,274900.0
2009-07-28 11:30:00,10.86,10.87,10.82,10.82,331900.0,6.9886,6.995,6.9629,6.9629,331900.0
2009-07-28 11:35:00,10.82,10.83,10.7,10.71,1020300.0,6.9629,6.9693,6.8856,6.8921,1020300.0
2009-07-28 11:40:00,10.71,10.78,10.7,10.76,385100.0,6.8921,6.9371,6.8856,6.9243,385100.0
2009-07-28 11:45:00,10.76,10.85,10.76,10.83,295500.0,6.9243,6.9822,6.9243,6.9693,295500.0
2009-07-28 11:50:00,10.83,10.84,10.76,10.79,287600.0,6.9693,6.9757,6.9243,6.9436,287600.0
2009-07-28 11:55:00,10.79,10.81,10.75,10.79,199800.0,6.9436,6.9564,6.9178,6.9436,199800.0
2009-07-28 12:00:00,10.8,10.81,10.78,10.8,154600.0,6.95,6.9564,6.9371,6.95,154600.0
2009-07-28 12:05:00,10.79,10.82,10.74,10.81,259300.0,6.9436,6.9629,6.9114,6.9564,259300.0
2009-07-28 12:10:00,10.82,10.84,10.8,10.82,225600.0,6.9629,6.9757,6.95,6.9629,225600.0
2009-07-28 12:15:00,10.83,10.84,10.82,10.83,96500.0,6.9693,6.9757,6.9629,6.9693,96500.0
2009-07-28 12:20:00,10.83,10.84,10.77,10.77,191100.0,6.9693,6.9757,6.9307,6.9307,191100.0
2009-07-28 12:25:00,10.78,10.79,10.75,10.75,103800.0,6.9371,6.9436,6.9178,6.9178,103800.0
2009-07-28 12:30:00,10.76,10.8,10.75,10.79,123300.0,6.9243,6.95,6.9178,6.9436,123300.0
2009-07-28 12:35:00,10.8,10.82,10.79,10.8,82500.0,6.95,6.9629,6.9436,6.95,82500.0
2009-07-28 12:40:00,10.81,10.81,10.77,10.77,115900.0,6.9564,6.9564,6.9307,6.9307,115900.0
2009-07-28 12:45:00,10.78,10.79,10.75,10.75,185300.0,6.9371,6.9436,6.9178,6.9178,185300.0
2009-07-28 12:50:00,10.76,10.77,10.72,10.76,232900.0,6.9243,6.9307,6.8985,6.9243,232900.0
2009-07-28 12:55:00,10.76,10.78,10.73,10.78,187700.0,6.9243,6.9371,6.9049,6.9371,187700.0
2009-07-28 13:00:00,10.78,10.8,10.73,10.73,232900.0,6.9371,6.95,6.9049,6.9049,232900.0
2009-07-28 13:05:00,10.73,10.78,10.73,10.77,99000.0,6.9049,6.9371,6.9049,6.9307,99000.0
2009-07-28 13:10:00,10.77,10.82,10.76,10.78,231300.0,6.9307,6.9629,6.9243,6.9371,231300.0
2009-07-28 13:15:00,10.79,10.8,10.78,10.78,91900.0,6.9436,6.95,6.9371,6.9371,91900.0
2009-07-28 13:20:00,10.78,10.87,10.78,10.86,291800.0,6.9371,6.995,6.9371,6.9886,291800.0
2009-07-28 13:25:00,10.86,10.88,10.83,10.83,214400.0,6.9886,7.0015,6.9693,6.9693,214400.0
2009-07-28 13:30:00,10.84,10.88,10.83,10.84,170800.0,6.9757,7.0015,6.9693,6.9757,170800.0
2009-07-28 13:35:00,10.84,10.88,10.84,10.87,94600.0,6.9757,7.0015,6.9757,6.995,94600.0
2009-07-28 13:40:00,10.88,10.88,10.85,10.86,95200.0,7.0015,7.0015,6.9822,6.9886,95200.0
2009-07-28 13:45:00,10.86,10.88,10.85,10.87,71400.0,6.9886,7.0015,6.9822,6.995,71400.0
2009-07-28 13:50:00,10.88,10.92,10.86,10.92,199500.0,7.0015,7.0272,6.9886,7.0272,199500.0
2009-07-28 13:55:00,10.92,10.96,10.92,10.94,387900.0,7.0272,7.053,7.0272,7.0401,387900.0
2009-07-28 14:00:00,10.93,10.95,10.9,10.95,206500.0,7.0336,7.0465,7.0143,7.0465,206500.0
2009-07-28 14:05:00,10.95,10.98,10.92,10.98,256400.0,7.0465,7.0658,7.0272,7.0658,256400.0
2009-07-28 14:10:00,10.98,10.99,10.94,10.94,244400.0,7.0658,7.0723,7.0401,7.0401,244400.0
2009-07-28 14:15:00,10.95,10.99,10.94,10.96,337900.0,7.0465,7.0723,7.0401,7.053,337900.0
2009-07-28 14:20:00,10.96,11.0,10.96,10.99,201800.0,7.053,7.0787,7.053,7.0723,201800.0
2009-07-28 14:25:00,11.0,11.0,10.97,10.99,186000.0,7.0787,7.0787,7.0594,7.0723,186000.0
2009-07-28 14:30:00,10.99,11.02,10.98,11.01,632500.0,7.0723,7.0916,7.0658,7.0851,632500.0
2009-07-28 14:35:00,11.01,11.03,10.98,11.01,349300.0,7.0851,7.098,7.0658,7.0851,349300.0
2009-07-28 14:40:00,11.0,11.01,10.92,10.93,240900.0,7.0787,7.0851,7.0272,7.0336,240900.0
2009-07-28 14:45:00,10.92,10.96,10.91,10.93,201500.0,7.0272,7.053,7.0208,7.0336,201500.0
2009-07-28 14:50:00,10.92,10.95,10.86,10.86,386200.0,7.0272,7.0465,6.9886,6.9886,386200.0
2009-07-28 14:55:00,10.85,10.93,10.85,10.92,178000.0,6.9822,7.0336,6.9822,7.0272,178000.0
2009-07-28 15:00:00,10.92,10.94,10.89,10.94,169300.0,7.0272,7.0401,7.0079,7.0401,169300.0
2009-07-28 15:05:00,10.94,10.98,10.91,10.92,208400.0,7.0401,7.0658,7.0208,7.0272,208400.0
2009-07-28 15:10:00,10.91,10.94,10.9,10.94,275800.0,7.0208,7.0401,7.0143,7.0401,275800.0
2009-07-28 15:15:00,10.94,10.95,10.89,10.89,184600.0,7.0401,7.0465,7.0079,7.0079,184600.0
2009-07-28 15:20:00,10.89,10.91,10.86,10.9,254200.0,7.0079,7.0208,6.9886,7.0143,254200.0
2009-07-28 15:25:00,10.9,10.93,10.89,10.9,270700.0,7.0143,7.0336,7.0079,7.0143,270700.0
2009-07-28 15:30:00,10.9,10.95,10.9,10.95,248500.0,7.0143,7.0465,7.0143,7.0465,248500.0
2009-07-28 15:35:00,10.94,10.97,10.9,10.91,174600.0,7.0401,7.0594,7.0143,7.0208,174600.0
2009-07-28 15:40:00,10.91,10.94,10.9,10.93,279800.0,7.0208,7.0401,7.0143,7.0336,279800.0
2009-07-28 15:45:00,10.93,10.96,10.92,10.93,247600.0,7.0336,7.053,7.0272,7.0336,247600.0
2009-07-28 15:50:00,10.93,10.96,10.93,10.93,337200.0,7.0336,7.053,7.0336,7.0336,337200.0
2009-07-28 15:55:00,10.93,10.95,10.9,10.91,490400.0,7.0336,7.0465,7.0143,7.0208,490400.0
2009-07-29 09:30:00,10.68,10.73,10.42,10.46,1459000.0,6.8728,6.9049,6.7055,6.7312,1459000.0
2009-07-29 09:35:00,10.47,10.59,10.26,10.57,1290100.0,6.7376,6.8149,6.6025,6.802,1290100.0
2009-07-29 09:40:00,10.57,10.58,10.46,10.57,495900.0,6.802,6.8084,6.7312,6.802,495900.0
2009-07-29 09:45:00,10.57,10.69,10.55,10.56,911900.0,6.802,6.8792,6.7891,6.7955,911900.0
2009-07-29 09:50:00,10.56,10.63,10.54,10.56,390800.0,6.7955,6.8406,6.7827,6.7955,390800.0
2009-07-29 09:55:00,10.56,10.75,10.55,10.71,645000.0,6.7955,6.9178,6.7891,6.8921,645000.0
2009-07-29 10:00:00,10.71,10.74,10.64,10.69,453600.0,6.8921,6.9114,6.847,6.8792,453600.0
2009-07-29 10:05:00,10.69,10.73,10.66,10.66,567700.0,6.8792,6.9049,6.8599,6.8599,567700.0
2009-07-29 10:10:00,10.66,10.73,10.64,10.69,511200.0,6.8599,6.9049,6.847,6.8792,511200.0
2009-07-29 10:15:00,10.69,10.69,10.53,10.53,724200.0,6.8792,6.8792,6.7762,6.7762,724200.0
2009-07-29 10:20:00,10.54,10.6,10.48,10.57,756800.0,6.7827,6.8213,6.7441,6.802,756800.0
2009-07-29 10:25:00,10.57,10.64,10.55,10.62,277400.0,6.802,6.847,6.7891,6.8342,277400.0
2009-07-29 10:30:00,10.62,10.62,10.53,10.57,332800.0,6.8342,6.8342,6.7762,6.802,332800.0
2009-07-29 10:35:00,10.57,10.58,10.52,10.53,327100.0,6.802,6.8084,6.7698,6.7762,327100.0
2009-07-29 10:40:00,10.53,10.65,10.52,10.57,373000.0,6.7762,6.8535,6.7698,6.802,373000.0
2009-07-29 10:45:00,10.57,10.62,10.52,10.6,379500.0,6.802,6.8342,6.7698,6.8213,379500.0
2009-07-29 10:50:00,10.59,10.62,10.57,10.57,302400.0,6.8149,6.8342,6.802,6.802,302400.0
2009-07-29 10:55:00,10.57,10.57,10.51,10.51,401000.0,6.802,6.802,6.7634,6.7634,401000.0
2009-07-29 11:00:00,10.52,10.55,10.5,10.51,222600.0,6.7698,6.7891,6.7569,6.7634,222600.0
2009-07-29 11:05:00,10.51,10.59,10.48,10.59,508100.0,6.7634,6.8149,6.7441,6.8149,508100.0
2009-07-29 11:10:00,10.58,10.6,10.56,10.56,281700.0,6.8084,6.8213,6.7955,6.7955,281700.0
2009-07-29 11:15:00,10.57,10.57,10.51,10.54,244400.0,6.802,6.802,6.7634,6.7827,244400.0
2009-07-29 11:20:00,10.54,10.55,10.48,10.49,320400.0,6.7827,6.7891,6.7441,6.7505,320400.0
2009-07-29 11:25:00,10.5,10.53,10.47,10.51,354700.0,6.7569,6.7762,6.7376,6.7634,354700.0
2009-07-29 11:30:00,10.5,10.51,10.45,10.46,369600.0,6.7569,6.7634,6.7248,6.7312,369600.0
2009-07-29 11:35:00,10.46,10.48,10.42,10.42,251400.0,6.7312,6.7441,6.7055,6.7055,251400.0
2009-07-29 11:40:00,10.42,10.44,10.41,10.41,378700.0,6.7055,6.7183,6.699,6.699,378700.0
2009-07-29 11:45:00,10.41,10.43,10.4,10.4,323700.0,6.699,6.7119,6.6926,6.6926,323700.0
2009-07-29 11:50:00,10.41,10.41,10.32,10.33,630200.0,6.699,6.699,6.6411,6.6475,630200.0
2009-07-29 11:55:00,10.33,10.4,10.32,10.39,344600.0,6.6475,6.6926,6.6411,6.6862,344600.0
2009-07-29 12:00:00,10.38,10.43,10.38,10.41,244200.0,6.6797,6.7119,6.6797,6.699,244200.0
2009-07-29 12:05:00,10.41,10.41,10.37,10.39,218900.0,6.699,6.699,6.6733,6.6862,218900.0
2009-07-29 12:10:00,10.38,10.39,10.35,10.35,218900.0,6.6797,6.6862,6.6604,6.6604,218900.0
2009-07-29 12:15:00,10.35,10.38,10.33,10.36,416800.0,6.6604,6.6797,6.6475,6.6668,416800.0
2009-07-29 12:20:00,10.35,10.39,10.31,10.33,357400.0,6.6604,6.6862,6.6347,6.6475,357400.0
2009-07-29 12:25:00,10.33,10.36,10.32,10.36,138800.0,6.6475,6.6668,6.6411,6.6668,138800.0
2009-07-29 12:30:00,10.36,10.36,10.33,10.34,78000.0,6.6668,6.6668,6.6475,6.654,78000.0
2009-07-29 12:35:00,10.33,10.38,10.33,10.37,202800.0,6.6475,6.6797,6.6475,6.6733,202800.0
2009-07-29 12:40:00,10.38,10.38,10.35,10.36,135800.0,6.6797,6.6797,6.6604,6.6668,135800.0
2009-07-29 12:45:00,10.36,10.36,10.31,10.33,170700.0,6.6668,6.6668,6.6347,6.6475,170700.0
2009-07-29 12:50:00,10.33,10.34,10.29,10.3,379600.0,6.6475,6.654,6.6218,6.6282,379600.0
2009-07-29 12:55:00,10.29,10.3,10.26,10.27,390400.0,6.6218,6.6282,6.6025,6.6089,390400.0
2009-07-29 13:00:00,10.27,10.29,10.19,10.26,504100.0,6.6089,6.6218,6.5574,6.6025,504100.0
2009-07-29 13:05:00,10.25,10.29,10.19,10.28,355100.0,6.5961,6.6218,6.5574,6.6154,355100.0
2009-07-29 13:10:00,10.28,10.33,10.26,10.3,307700.0,6.6154,6.6475,6.6025,6.6282,307700.0
2009-07-29 13:15:00,10.3,10.36,10.29,10.34,292700.0,6.6282,6.6668,6.6218,6.654,292700.0
2009-07-29 13:20:00,10.34,10.34,10.28,10.28,194000.0,6.654,6.654,6.6154,6.6154,194000.0
2009-07-29 13:25:00,10.28,10.28,10.23,10.27,266900.0,6.6154,6.6154,6.5832,6.6089,266900.0
2009-07-29 13:30:00,10.27,10.3,10.23,10.25,252400.0,6.6089,6.6282,6.5832,6.5961,252400.0
2009-07-29 13:35:00,10.25,10.25,10.22,10.24,361900.0,6.5961,6.5961,6.5768,6.5896,361900.0
2009-07-29 13:40:00,10.23,10.28,10.23,10.26,198300.0,6.5832,6.6154,6.5832,6.6025,198300.0
2009-07-29 13:45:00,10.27,10.28,10.26,10.27,163700.0,6.6089,6.6154,6.6025,6.6089,163700.0
2009-07-29 13:50:00,10.26,10.27,10.21,10.22,206200.0,6.6025,6.6089,6.5703,6.5768,206200.0
2009-07-29 13:55:00,10.22,10.25,10.2,10.24,207000.0,6.5768,6.5961,6.5639,6.5896,207000.0
2009-07-29 14:00:00,10.24,10.27,10.2,10.23,386300.0,6.5896,6.6089,6.5639,6.5832,386300.0
2009-07-29 14:05:00,10.23,10.24,10.18,10.21,273900.0,6.5832,6.5896,6.551,6.5703,273900.0
2009-07-29 14:10:00,10.22,10.23,10.18,10.2,216900.0,6.5768,6.5832,6.551,6.5639,216900.0
2009-07-29 14:15:00,10.21,10.22,10.18,10.2,384300.0,6.5703,6.5768,6.551,6.5639,384300.0
2009-07-29 14:20:00,10.2,10.21,10.17,10.21,386700.0,6.5639,6.5703,6.5446,6.5703,386700.0
2009-07-29 14:25:00,10.21,10.28,10.19,10.28,421100.0,6.5703,6.6154,6.5574,6.6154,421100.0
2009-07-29 14:30:00,10.28,10.31,10.25,10.26,436800.0,6.6154,6.6347,6.5961,6.6025,436800.0
2009-07-29 14:35:00,10.25,10.27,10.18,10.21,490900.0,6.5961,6.6089,6.551,6.5703,490900.0
2009-07-29 14:40:00,10.21,10.22,10.19,10.19,199000.0,6.5703,6.5768,6.5574,6.5574,199000.0
2009-07-29 14:45:00,10.19,10.27,10.18,10.2,240600.0,6.5574,6.6089,6.551,6.5639,240600.0
2009-07-29 14:50:00,10.2,10.23,10.19,10.22,222100.0,6.5639,6.5832,6.5574,6.5768,222100.0
2009-07-29 14:55:00,10.21,10.23,10.16,10.16,379700.0,6.5703,6.5832,6.5381,6.5381,379700.0
2009-07-29 15:00:00,10.18,10.22,10.15,10.22,503800.0,6.551,6.5768,6.5317,6.5768,503800.0
2009-07-29 15:05:00,10.22,10.22,10.17,10.19,236600.0,6.5768,6.5768,6.5446,6.5574,236600.0
2009-07-29 15:10:00,10.19,10.2,10.17,10.2,239000.0,6.5574,6.5639,6.5446,6.5639,239000.0
2009-07-29 15:15:00,10.19,10.21,10.18,10.2,269700.0,6.5574,6.5703,6.551,6.5639,269700.0
2009-07-29 15:20:00,10.2,10.23,10.18,10.2,436300.0,6.5639,6.5832,6.551,6.5639,436300.0
2009-07-29 15:25:00,10.2,10.26,10.19,10.24,371600.0,6.5639,6.6025,6.5574,6.5896,371600.0
2009-07-29 15:30:00,10.25,10.3,10.24,10.29,508000.0,6.5961,6.6282,6.5896,6.6218,508000.0
2009-07-29 15:35:00,10.29,10.34,10.29,10.33,464400.0,6.6218,6.654,6.6218,6.6475,464400.0
2009-07-29 15:40:00,10.33,10.34,10.24,10.25,446600.0,6.6475,6.654,6.5896,6.5961,446600.0
2009-07-29 15:45:00,10.25,10.29,10.24,10.27,453600.0,6.5961,6.6218,6.5896,6.6089,453600.0
2009-07-29 15:50:00,10.27,10.27,10.23,10.23,566200.0,6.6089,6.6089,6.5832,6.5832,566200.0
2009-07-29 15:55:00,10.24,10.24,10.17,10.19,798300.0,6.5896,6.5896,6.5446,6.5574,798300.0
2009-07-30 09:30:00,10.66,10.85,10.65,10.83,1514800.0,6.8599,6.9822,6.8535,6.9693,1514800.0
2009-07-30 09:35:00,10.84,10.85,10.7,10.73,777400.0,6.9757,6.9822,6.8856,6.9049,777400.0
2009-07-30 09:40:00,10.74,10.99,10.7,10.97,1272800.0,6.9114,7.0723,6.8856,7.0594,1272800.0
2009-07-30 09:45:00,10.98,11.06,10.87,11.05,1840700.0,7.0658,7.1173,6.995,7.1109,1840700.0
2009-07-30 09:50:00,11.05,11.25,11.05,11.21,2244900.0,7.1109,7.2396,7.1109,7.2138,2244900.0
2009-07-30 09:55:00,11.22,11.29,11.16,11.28,1468900.0,7.2203,7.2653,7.1817,7.2589,1468900.0
2009-07-30 10:00:00,11.29,11.32,11.01,11.02,2333600.0,7.2653,7.2846,7.0851,7.0916,2333600.0
2009-07-30 10:05:00,11.02,11.13,11.02,11.1,1508900.0,7.0916,7.1624,7.0916,7.143,1508900.0
2009-07-30 10:10:00,11.1,11.11,10.93,10.98,1366700.0,7.143,7.1495,7.0336,7.0658,1366700.0
2009-07-30 10:15:00,10.98,11.19,10.97,11.16,1333100.0,7.0658,7.201,7.0594,7.1817,1333100.0
2009-07-30 10:20:00,11.15,11.25,11.15,11.2,1336300.0,7.1752,7.2396,7.1752,7.2074,1336300.0
2009-07-30 10:25:00,11.2,11.29,11.19,11.25,1065700.0,7.2074,7.2653,7.201,7.2396,1065700.0
2009-07-30 10:30:00,11.26,11.28,11.16,11.2,790800.0,7.246,7.2589,7.1817,7.2074,790800.0
2009-07-30 10:35:00,11.19,11.2,11.15,11.19,573300.0,7.201,7.2074,7.1752,7.201,573300.0
2009-07-30 10:40:00,11.19,11.2,11.15,11.15,356700.0,7.201,7.2074,7.1752,7.1752,356700.0
2009-07-30 10:45:00,11.15,11.16,11.07,11.13,642400.0,7.1752,7.1817,7.1237,7.1624,642400.0
2009-07-30 10:50:00,11.13,11.15,11.1,11.12,239500.0,7.1624,7.1752,7.143,7.1559,239500.0
2009-07-30 10:55:00,11.11,11.17,11.11,11.15,334000.0,7.1495,7.1881,7.1495,7.1752,334000.0
2009-07-30 11:00:00,11.16,11.21,11.16,11.17,561000.0,7.1817,7.2138,7.1817,7.1881,561000.0
2009-07-30 11:05:00,11.16,11.17,11.06,11.07,457900.0,7.1817,7.1881,7.1173,7.1237,457900.0
2009-07-30 11:10:00,11.07,11.1,11.05,11.08,559800.0,7.1237,7.143,7.1109,7.1302,559800.0
2009-07-30 11:15:00,11.08,11.1,11.05,11.05,284800.0,7.1302,7.143,7.1109,7.1109,284800.0
2009-07-30 11:20:00,11.05,11.07,10.98,10.98,685000.0,7.1109,7.1237,7.0658,7.0658,685000.0
2009-07-30 11:25:00,10.98,11.0,10.96,10.97,341300.0,7.0658,7.0787,7.053,7.0594,341300.0
2009-07-30 11:30:00,10.97,11.04,10.97,11.02,604900.0,7.0594,7.1044,7.0594,7.0916,604900.0
2009-07-30 11:35:00,11.01,11.05,10.98,10.99,384100.0,7.0851,7.1109,7.0658,7.0723,384100.0
2009-07-30 11:40:00,10.98,11.04,10.98,11.0,267300.0,7.0658,7.1044,7.0658,7.0787,267300.0
2009-07-30 11:45:00,10.99,11.0,10.96,10.99,214800.0,7.0723,7.0787,7.053,7.0723,214800.0
2009-07-30 11:50:00,10.99,10.99,10.85,10.85,655300.0,7.0723,7.0723,6.9822,6.9822,655300.0
2009-07-30 11:55:00,10.85,10.86,10.8,10.81,839400.0,6.9822,6.9886,6.95,6.9564,839400.0
2009-07-30 12:00:00,10.82,10.82,10.74,10.78,901000.0,6.9629,6.9629,6.9114,6.9371,901000.0
2009-07-30 12:05:00,10.79,10.87,10.78,10.86,1007300.0,6.9436,6.995,6.9371,6.9886,1007300.0
2009-07-30 12:10:00,10.86,10.89,10.78,10.82,893300.0,6.9886,7.0079,6.9371,6.9629,893300.0
2009-07-30 12:15:00,10.83,10.95,10.82,10.94,566800.0,6.9693,7.0465,6.9629,7.0401,566800.0
2009-07-30 12:20:00,10.95,10.98,10.91,10.95,283300.0,7.0465,7.0658,7.0208,7.0465,283300.0
2009-07-30 12:25:00,10.94,10.97,10.93,10.93,309100.0,7.0401,7.0594,7.0336,7.0336,309100.0
2009-07-30 12:30:00,10.93,11.04,10.93,11.02,571100.0,7.0336,7.1044,7.0336,7.0916,571100.0
2009-07-30 12:35:00,11.01,11.03,10.98,11.02,393900.0,7.0851,7.098,7.0658,7.0916,393900.0
2009-07-30 12:40:00,11.02,11.08,11.01,11.06,430700.0,7.0916,7.1302,7.0851,7.1173,430700.0
2009-07-30 12:45:00,11.06,11.09,11.01,11.08,440500.0,7.1173,7.1366,7.0851,7.1302,440500.0
2009-07-30 12:50:00,11.07,11.13,11.06,11.13,1668300.0,7.1237,7.1624,7.1173,7.1624,1668300.0
2009-07-30 12:55:00,11.14,11.18,11.07,11.1,570700.0,7.1688,7.1945,7.1237,7.143,570700.0
2009-07-30 13:00:00,11.1,11.16,11.07,11.1,706900.0,7.143,7.1817,7.1237,7.143,706900.0
2009-07-30 13:05:00,11.09,11.16,11.08,11.11,575000.0,7.1366,7.1817,7.1302,7.1495,575000.0
2009-07-30 13:10:00,11.12,11.12,10.99,10.99,614600.0,7.1559,7.1559,7.0723,7.0723,614600.0
2009-07-30 13:15:00,10.99,11.0,10.92,10.93,621300.0,7.0723,7.0787,7.0272,7.0336,621300.0
2009-07-30 13:20:00,10.93,10.99,10.92,10.99,470100.0,7.0336,7.0723,7.0272,7.0723,470100.0
2009-07-30 13:25:00,10.99,11.01,10.98,11.01,624600.0,7.0723,7.0851,7.0658,7.0851,624600.0
2009-07-30 13:30:00,11.01,11.03,10.99,11.0,242400.0,7.0851,7.098,7.0723,7.0787,242400.0
2009-07-30 13:35:00,11.01,11.01,11.0,11.0,108600.0,7.0851,7.0851,7.0787,7.0787,108600.0
2009-07-30 13:40:00,11.01,11.11,11.01,11.1,415000.0,7.0851,7.1495,7.0851,7.143,415000.0
2009-07-30 13:45:00,11.09,11.15,11.09,11.11,595000.0,7.1366,7.1752,7.1366,7.1495,595000.0
2009-07-30 13:50:00,11.12,11.18,11.11,11.16,560700.0,7.1559,7.1945,7.1495,7.1817,560700.0
2009-07-30 13:55:00,11.16,11.17,11.08,11.1,269100.0,7.1817,7.1881,7.1302,7.143,269100.0
2009-07-30 14:00:00,11.09,11.15,11.09,11.14,224300.0,7.1366,7.1752,7.1366,7.1688,224300.0
2009-07-30 14:05:00,11.13,11.17,11.09,11.12,365500.0,7.1624,7.1881,7.1366,7.1559,365500.0
2009-07-30 14:10:00,11.12,11.13,11.07,11.11,296600.0,7.1559,7.1624,7.1237,7.1495,296600.0
2009-07-30 14:15:00,11.11,11.12,11.09,11.11,186900.0,7.1495,7.1559,7.1366,7.1495,186900.0
2009-07-30 14:20:00,11.11,11.12,11.09,11.12,224800.0,7.1495,7.1559,7.1366,7.1559,224800.0
2009-07-30 14:25:00,11.12,11.14,11.09,11.13,314900.0,7.1559,7.1688,7.1366,7.1624,314900.0
2009-07-30 14:30:00,11.13,11.16,11.1,11.15,267300.0,7.1624,7.1817,7.143,7.1752,267300.0
2009-07-30 14:35:00,11.15,11.17,11.13,11.15,317700.0,7.1752,7.1881,7.1624,7.1752,317700.0
2009-07-30 14:40:00,11.16,11.17,11.13,11.14,316800.0,7.1817,7.1881,7.1624,7.1688,316800.0
2009-07-30 14:45:00,11.15,11.19,11.14,11.16,348600.0,7.1752,7.201,7.1688,7.1817,348600.0
2009-07-30 14:50:00,11.16,11.2,11.13,11.19,604500.0,7.1817,7.2074,7.1624,7.201,604500.0
2009-07-30 14:55:00,11.18,11.2,11.17,11.17,813900.0,7.1945,7.2074,7.1881,7.1881,813900.0
2009-07-30 15:00:00,11.18,11.25,11.18,11.25,687700.0,7.1945,7.2396,7.1945,7.2396,687700.0
2009-07-30 15:05:00,11.24,11.28,11.22,11.28,884100.0,7.2331,7.2589,7.2203,7.2589,884100.0
2009-07-30 15:10:00,11.28,11.29,11.26,11.29,859400.0,7.2589,7.2653,7.246,7.2653,859400.0
2009-07-30 15:15:00,11.27,11.4,11.27,11.39,1615900.0,7.2524,7.3361,7.2524,7.3297,1615900.0
2009-07-30 15:20:00,11.39,11.4,11.35,11.38,1839200.0,7.3297,7.3361,7.3039,7.3232,1839200.0
2009-07-30 15:25:00,11.38,11.38,11.22,11.25,3232500.0,7.3232,7.3232,7.2203,7.2396,3232500.0
2009-07-30 15:30:00,11.26,11.27,11.13,11.13,1121300.0,7.246,7.2524,7.1624,7.1624,1121300.0
2009-07-30 15:35:00,11.13,11.17,11.09,11.15,1483300.0,7.1624,7.1881,7.1366,7.1752,1483300.0
2009-07-30 15:40:00,11.16,11.16,11.01,11.06,1734200.0,7.1817,7.1817,7.0851,7.1173,1734200.0
2009-07-30 15:45:00,11.06,11.08,10.96,11.06,1708700.0,7.1173,7.1302,7.053,7.1173,1708700.0
2009-07-30 15:50:00,11.06,11.12,11.01,11.01,1002900.0,7.1173,7.1559,7.0851,7.0851,1002900.0
2009-07-30 15:55:00,11.01,11.06,10.94,11.04,1454100.0,7.0851,7.1173,7.0401,7.1044,1454100.0
2009-07-31 09:30:00,9.92,9.94,9.6,9.94,4943800.0,6.3837,6.3966,6.1778,6.3966,4943800.0
2009-07-31 09:35:00,9.94,10.08,9.8,9.81,3731000.0,6.3966,6.4867,6.3065,6.3129,3731000.0
2009-07-31 09:40:00,9.81,9.94,9.72,9.82,2536400.0,6.3129,6.3966,6.255,6.3193,2536400.0
2009-07-31 09:45:00,9.83,9.86,9.73,9.78,2921600.0,6.3258,6.3451,6.2614,6.2936,2921600.0
2009-07-31 09:50:00,9.77,9.84,9.66,9.71,1927800.0,6.2872,6.3322,6.2164,6.2486,1927800.0
2009-07-31 09:55:00,9.71,9.72,9.48,9.59,4319300.0,6.2486,6.255,6.1005,6.1713,4319300.0
2009-07-31 10:00:00,9.58,9.71,9.52,9.71,2247100.0,6.1649,6.2486,6.1263,6.2486,2247100.0
2009-07-31 10:05:00,9.7,9.75,9.59,9.67,1701700.0,6.2421,6.2743,6.1713,6.2228,1701700.0
2009-07-31 10:10:00,9.67,9.72,9.58,9.63,1296900.0,6.2228,6.255,6.1649,6.1971,1296900.0
2009-07-31 10:15:00,9.62,9.63,9.58,9.58,1478700.0,6.1906,6.1971,6.1649,6.1649,1478700.0
2009-07-31 10:20:00,9.59,9.65,9.51,9.64,1500100.0,6.1713,6.2099,6.1199,6.2035,1500100.0
2009-07-31 10:25:00,9.64,9.67,9.58,9.59,943900.0,6.2035,6.2228,6.1649,6.1713,943900.0
2009-07-31 10:30:00,9.59,9.65,9.58,9.64,511200.0,6.1713,6.2099,6.1649,6.2035,511200.0
2009-07-31 10:35:00,9.65,9.65,9.52,9.56,1223800.0,6.2099,6.2099,6.1263,6.152,1223800.0
2009-07-31 10:40:00,9.56,9.59,9.52,9.56,717500.0,6.152,6.1713,6.1263,6.152,717500.0
2009-07-31 10:45:00,9.55,9.62,9.52,9.57,995300.0,6.1456,6.1906,6.1263,6.1585,995300.0
2009-07-31 10:50:00,9.58,9.6,9.53,9.56,643400.0,6.1649,6.1778,6.1327,6.152,643400.0
2009-07-31 10:55:00,9.56,9.59,9.54,9.55,364700.0,6.152,6.1713,6.1392,6.1456,364700.0
2009-07-31 11:00:00,9.55,9.58,9.54,9.55,594400.0,6.1456,6.1649,6.1392,6.1456,594400.0
2009-07-31 11:05:00,9.54,9.55,9.51,9.51,841100.0,6.1392,6.1456,6.1199,6.1199,841100.0
2009-07-31 11:10:00,9.52,9.56,9.51,9.54,638900.0,6.1263,6.152,6.1199,6.1392,638900.0
2009-07-31 11:15:00,9.54,9.57,9.46,9.48,2057600.0,6.1392,6.1585,6.0877,6.1005,2057600.0
2009-07-31 11:20:00,9.49,9.49,9.45,9.46,1089500.0,6.107,6.107,6.0812,6.0877,1089500.0
2009-07-31 11:25:00,9.45,9.55,9.45,9.51,879700.0,6.0812,6.1456,6.0812,6.1199,879700.0
2009-07-31 11:30:00,9.51,9.52,9.44,9.45,784000.0,6.1199,6.1263,6.0748,6.0812,784000.0
2009-07-31 11:35:00,9.45,9.49,9.41,9.41,1167400.0,6.0812,6.107,6.0555,6.0555,1167400.0
2009-07-31 11:40:00,9.41,9.47,9.4,9.44,949600.0,6.0555,6.0941,6.0491,6.0748,949600.0
2009-07-31 11:45:00,9.44,9.47,9.41,9.43,598700.0,6.0748,6.0941,6.0555,6.0684,598700.0
2009-07-31 11:50:00,9.43,9.44,9.41,9.43,493300.0,6.0684,6.0748,6.0555,6.0684,493300.0
2009-07-31 11:55:00,9.42,9.44,9.41,9.42,441000.0,6.0619,6.0748,6.0555,6.0619,441000.0
2009-07-31 12:00:00,9.43,9.44,9.41,9.41,599200.0,6.0684,6.0748,6.0555,6.0555,599200.0
2009-07-31 12:05:00,9.41,9.42,9.37,9.4,1051500.0,6.0555,6.0619,6.0298,6.0491,1051500.0
2009-07-31 12:10:00,9.4,9.55,9.4,9.5,1361600.0,6.0491,6.1456,6.0491,6.1134,1361600.0
2009-07-31 12:15:00,9.5,9.54,9.45,9.51,832700.0,6.1134,6.1392,6.0812,6.1199,832700.0
2009-07-31 12:20:00,9.51,9.51,9.4,9.42,893300.0,6.1199,6.1199,6.0491,6.0619,893300.0
2009-07-31 12:25:00,9.42,9.44,9.38,9.4,1103000.0,6.0619,6.0748,6.0362,6.0491,1103000.0
2009-07-31 12:30:00,9.4,9.43,9.37,9.42,1083200.0,6.0491,6.0684,6.0298,6.0619,1083200.0
2009-07-31 12:35:00,9.43,9.43,9.32,9.32,1361400.0,6.0684,6.0684,5.9976,5.9976,1361400.0
2009-07-31 12:40:00,9.32,9.34,9.28,9.28,1422400.0,5.9976,6.0105,5.9718,5.9718,1422400.0
2009-07-31 12:45:00,9.28,9.3,9.26,9.28,1028600.0,5.9718,5.9847,5.959,5.9718,1028600.0
2009-07-31 12:50:00,9.27,9.28,9.23,9.26,1105600.0,5.9654,5.9718,5.9397,5.959,1105600.0
2009-07-31 12:55:00,9.27,9.27,9.23,9.26,571000.0,5.9654,5.9654,5.9397,5.959,571000.0
2009-07-31 13:00:00,9.26,9.29,9.25,9.27,476200.0,5.959,5.9783,5.9525,5.9654,476200.0
2009-07-31 13:05:00,9.27,9.29,9.2,9.24,950700.0,5.9654,5.9783,5.9204,5.9461,950700.0
2009-07-31 13:10:00,9.24,9.24,9.2,9.21,1211600.0,5.9461,5.9461,5.9204,5.9268,1211600.0
2009-07-31 13:15:00,9.2,9.24,9.15,9.15,1257600.0,5.9204,5.9461,5.8882,5.8882,1257600.0
2009-07-31 13:20:00,9.15,9.18,9.11,9.13,847200.0,5.8882,5.9075,5.8624,5.8753,847200.0
2009-07-31 13:25:00,9.12,9.16,9.05,9.13,1451000.0,5.8689,5.8946,5.8238,5.8753,1451000.0
2009-07-31 13:30:00,9.13,9.19,9.11,9.19,878700.0,5.8753,5.9139,5.8624,5.9139,878700.0
2009-07-31 13:35:00,9.19,9.19,9.11,9.15,695400.0,5.9139,5.9139,5.8624,5.8882,695400.0
2009-07-31 13:40:00,9.15,9.23,9.14,9.2,853900.0,5.8882,5.9397,5.8818,5.9204,853900.0
2009-07-31 13:45:00,9.19,9.24,9.18,9.24,645400.0,5.9139,5.9461,5.9075,5.9461,645400.0
2009-07-31 13:50:00,9.24,9.27,9.23,9.25,571800.0,5.9461,5.9654,5.9397,5.9525,571800.0
2009-07-31 13:55:00,9.25,9.3,9.22,9.3,826400.0,5.9525,5.9847,5.9332,5.9847,826400.0
2009-07-31 14:00:00,9.3,9.38,9.29,9.37,1215700.0,5.9847,6.0362,5.9783,6.0298,1215700.0
2009-07-31 14:05:00,9.38,9.39,9.29,9.31,1137400.0,6.0362,6.0426,5.9783,5.9912,1137400.0
2009-07-31 14:10:00,9.3,9.36,9.29,9.32,360300.0,5.9847,6.0233,5.9783,5.9976,360300.0
2009-07-31 14:15:00,9.33,9.33,9.28,9.3,513100.0,6.004,6.004,5.9718,5.9847,513100.0
2009-07-31 14:20:00,9.3,9.31,9.25,9.25,495400.0,5.9847,5.9912,5.9525,5.9525,495400.0
2009-07-31 14:25:00,9.26,9.27,9.22,9.23,402900.0,5.959,5.9654,5.9332,5.9397,402900.0
2009-07-31 14:30:00,9.23,9.26,9.22,9.25,562000.0,5.9397,5.959,5.9332,5.9525,562000.0
2009-07-31 14:35:00,9.25,9.25,9.13,9.16,1217600.0,5.9525,5.9525,5.8753,5.8946,1217600.0
2009-07-31 14:40:00,9.15,9.21,9.13,9.17,823300.0,5.8882,5.9268,5.8753,5.9011,823300.0
2009-07-31 14:45:00,9.17,9.19,9.15,9.17,426900.0,5.9011,5.9139,5.8882,5.9011,426900.0
2009-07-31 14:50:00,9.17,9.24,9.15,9.22,574300.0,5.9011,5.9461,5.8882,5.9332,574300.0
2009-07-31 14:55:00,9.21,9.24,9.19,9.21,339700.0,5.9268,5.9461,5.9139,5.9268,339700.0
2009-07-31 15:00:00,9.2,9.23,9.17,9.23,423500.0,5.9204,5.9397,5.9011,5.9397,423500.0
2009-07-31 15:05:00,9.23,9.25,9.22,9.22,494600.0,5.9397,5.9525,5.9332,5.9332,494600.0
2009-07-31 15:10:00,9.22,9.25,9.21,9.23,610400.0,5.9332,5.9525,5.9268,5.9397,610400.0
2009-07-31 15:15:00,9.23,9.25,9.21,9.25,423900.0,5.9397,5.9525,5.9268,5.9525,423900.0
2009-07-31 15:20:00,9.25,9.36,9.24,9.32,2515500.0,5.9525,6.0233,5.9461,5.9976,2515500.0
2009-07-31 15:25:00,9.32,9.36,9.31,9.33,1067500.0,5.9976,6.0233,5.9912,6.004,1067500.0
2009-07-31 15:30:00,9.33,9.4,9.31,9.4,1227300.0,6.004,6.0491,5.9912,6.0491,1227300.0
2009-07-31 15:35:00,9.4,9.43,9.35,9.42,1688800.0,6.0491,6.0684,6.0169,6.0619,1688800.0
2009-07-31 15:40:00,9.41,9.42,9.33,9.37,843900.0,6.0555,6.0619,6.004,6.0298,843900.0
2009-07-31 15:45:00,9.37,9.41,9.36,9.36,882900.0,6.0298,6.0555,6.0233,6.0233,882900.0
2009-07-31 15:50:00,9.36,9.4,9.29,9.37,1523700.0,6.0233,6.0491,5.9783,6.0298,1523700.0
2009-07-31 15:55:00,9.37,9.38,9.3,9.31,1539100.0,6.0298,6.0362,5.9847,5.9912,1539100.0
2009-08-03 09:30:00,9.71,9.89,9.7,9.86,2312700.0,6.2486,6.3644,6.2421,6.3451,2312700.0
2009-08-03 09:35:00,9.86,9.98,9.85,9.89,1608200.0,6.3451,6.4223,6.3387,6.3644,1608200.0
2009-08-03 09:40:00,9.9,9.9,9.78,9.89,1590700.0,6.3708,6.3708,6.2936,6.3644,1590700.0
2009-08-03 09:45:00,9.89,9.89,9.84,9.87,888200.0,6.3644,6.3644,6.3322,6.3515,888200.0
2009-08-03 09:50:00,9.88,9.88,9.77,9.83,933000.0,6.358,6.358,6.2872,6.3258,933000.0
2009-08-03 09:55:00,9.83,9.9,9.82,9.89,799200.0,6.3258,6.3708,6.3193,6.3644,799200.0
2009-08-03 10:00:00,9.9,9.94,9.87,9.93,1049200.0,6.3708,6.3966,6.3515,6.3901,1049200.0
2009-08-03 10:05:00,9.93,9.95,9.9,9.93,1573300.0,6.3901,6.403,6.3708,6.3901,1573300.0
2009-08-03 10:10:00,9.93,10.0,9.9,9.97,1828100.0,6.3901,6.4352,6.3708,6.4159,1828100.0
2009-08-03 10:15:00,9.98,10.0,9.91,9.93,922600.0,6.4223,6.4352,6.3773,6.3901,922600.0
2009-08-03 10:20:00,9.93,9.94,9.82,9.84,987800.0,6.3901,6.3966,6.3193,6.3322,987800.0
2009-08-03 10:25:00,9.84,9.89,9.84,9.87,709000.0,6.3322,6.3644,6.3322,6.3515,709000.0
2009-08-03 10:30:00,9.88,9.96,9.88,9.91,649900.0,6.358,6.4094,6.358,6.3773,649900.0
2009-08-03 10:35:00,9.92,9.92,9.81,9.85,779900.0,6.3837,6.3837,6.3129,6.3387,779900.0
2009-08-03 10:40:00,9.85,9.9,9.82,9.89,613200.0,6.3387,6.3708,6.3193,6.3644,613200.0
2009-08-03 10:45:00,9.9,9.95,9.9,9.94,577900.0,6.3708,6.403,6.3708,6.3966,577900.0
2009-08-03 10:50:00,9.94,9.95,9.91,9.92,257800.0,6.3966,6.403,6.3773,6.3837,257800.0
2009-08-03 10:55:00,9.92,9.93,9.85,9.88,408900.0,6.3837,6.3901,6.3387,6.358,408900.0
2009-08-03 11:00:00,9.89,9.93,9.88,9.92,396100.0,6.3644,6.3901,6.358,6.3837,396100.0
2009-08-03 11:05:00,9.91,9.93,9.86,9.91,283000.0,6.3773,6.3901,6.3451,6.3773,283000.0
2009-08-03 11:10:00,9.9,9.94,9.88,9.9,293800.0,6.3708,6.3966,6.358,6.3708,293800.0
2009-08-03 11:15:00,9.9,9.91,9.83,9.91,599800.0,6.3708,6.3773,6.3258,6.3773,599800.0
2009-08-03 11:20:00,9.91,9.92,9.85,9.92,415300.0,6.3773,6.3837,6.3387,6.3837,415300.0
2009-08-03 11:25:00,9.92,9.92,9.88,9.9,249100.0,6.3837,6.3837,6.358,6.3708,249100.0
2009-08-03 11:30:00,9.9,9.91,9.89,9.91,62900.0,6.3708,6.3773,6.3644,6.3773,62900.0
2009-08-03 11:35:00,9.91,9.92,9.89,9.92,170700.0,6.3773,6.3837,6.3644,6.3837,170700.0
2009-08-03 11:40:00,9.92,9.94,9.91,9.94,358700.0,6.3837,6.3966,6.3773,6.3966,358700.0
2009-08-03 11:45:00,9.94,9.98,9.93,9.97,576200.0,6.3966,6.4223,6.3901,6.4159,576200.0
2009-08-03 11:50:00,9.98,9.98,9.9,9.97,461800.0,6.4223,6.4223,6.3708,6.4159,461800.0
2009-08-03 11:55:00,9.97,9.97,9.95,9.97,136800.0,6.4159,6.4159,6.403,6.4159,136800.0
2009-08-03 12:00:00,9.97,9.97,9.93,9.93,185400.0,6.4159,6.4159,6.3901,6.3901,185400.0
2009-08-03 12:05:00,9.93,9.96,9.93,9.96,210900.0,6.3901,6.4094,6.3901,6.4094,210900.0
2009-08-03 12:10:00,9.96,10.06,9.96,10.04,1337000.0,6.4094,6.4738,6.4094,6.4609,1337000.0
2009-08-03 12:15:00,10.04,10.12,10.02,10.11,672100.0,6.4609,6.5124,6.448,6.506,672100.0
2009-08-03 12:20:00,10.11,10.13,10.08,10.09,419400.0,6.506,6.5188,6.4867,6.4931,419400.0
2009-08-03 12:25:00,10.09,10.1,10.03,10.07,326800.0,6.4931,6.4995,6.4545,6.4802,326800.0
2009-08-03 12:30:00,10.07,10.09,10.02,10.02,252400.0,6.4802,6.4931,6.448,6.448,252400.0
2009-08-03 12:35:00,10.02,10.06,9.97,10.01,474100.0,6.448,6.4738,6.4159,6.4416,474100.0
2009-08-03 12:40:00,10.01,10.02,9.98,10.0,233500.0,6.4416,6.448,6.4223,6.4352,233500.0
2009-08-03 12:45:00,9.99,10.02,9.96,10.0,331200.0,6.4287,6.448,6.4094,6.4352,331200.0
2009-08-03 12:50:00,9.99,10.01,9.97,10.01,235500.0,6.4287,6.4416,6.4159,6.4416,235500.0
2009-08-03 12:55:00,10.01,10.02,9.98,10.02,165900.0,6.4416,6.448,6.4223,6.448,165900.0
2009-08-03 13:00:00,10.02,10.07,10.02,10.04,234000.0,6.448,6.4802,6.448,6.4609,234000.0
2009-08-03 13:05:00,10.05,10.07,10.04,10.05,320500.0,6.4674,6.4802,6.4609,6.4674,320500.0
2009-08-03 13:10:00,10.05,10.05,10.0,10.03,160900.0,6.4674,6.4674,6.4352,6.4545,160900.0
2009-08-03 13:15:00,10.02,10.03,10.0,10.03,234100.0,6.448,6.4545,6.4352,6.4545,234100.0
2009-08-03 13:20:00,10.03,10.03,9.95,9.95,293500.0,6.4545,6.4545,6.403,6.403,293500.0
2009-08-03 13:25:00,9.95,9.96,9.93,9.94,384200.0,6.403,6.4094,6.3901,6.3966,384200.0
2009-08-03 13:30:00,9.94,9.98,9.93,9.97,268300.0,6.3966,6.4223,6.3901,6.4159,268300.0
2009-08-03 13:35:00,9.97,9.98,9.93,9.93,1030700.0,6.4159,6.4223,6.3901,6.3901,1030700.0
2009-08-03 13:40:00,9.93,9.95,9.92,9.93,261300.0,6.3901,6.403,6.3837,6.3901,261300.0
2009-08-03 13:45:00,9.93,9.94,9.88,9.9,426000.0,6.3901,6.3966,6.358,6.3708,426000.0
2009-08-03 13:50:00,9.9,9.94,9.9,9.94,131900.0,6.3708,6.3966,6.3708,6.3966,131900.0
2009-08-03 13:55:00,9.94,9.97,9.92,9.97,260400.0,6.3966,6.4159,6.3837,6.4159,260400.0
2009-08-03 14:00:00,9.97,10.01,9.95,9.98,296400.0,6.4159,6.4416,6.403,6.4223,296400.0
2009-08-03 14:05:00,9.97,10.01,9.96,10.01,278300.0,6.4159,6.4416,6.4094,6.4416,278300.0
2009-08-03 14:10:00,10.0,10.01,9.97,9.98,183100.0,6.4352,6.4416,6.4159,6.4223,183100.0
2009-08-03 14:15:00,9.98,10.01,9.98,9.98,204100.0,6.4223,6.4416,6.4223,6.4223,204100.0
2009-08-03 14:20:00,9.99,10.05,9.98,10.05,235400.0,6.4287,6.4674,6.4223,6.4674,235400.0
2009-08-03 14:25:00,10.04,10.06,10.04,10.04,225900.0,6.4609,6.4738,6.4609,6.4609,225900.0
2009-08-03 14:30:00,10.05,10.06,10.02,10.02,265500.0,6.4674,6.4738,6.448,6.448,265500.0
2009-08-03 14:35:00,10.02,10.06,10.02,10.04,213700.0,6.448,6.4738,6.448,6.4609,213700.0
2009-08-03 14:40:00,10.04,10.09,10.04,10.07,365100.0,6.4609,6.4931,6.4609,6.4802,365100.0
2009-08-03 14:45:00,10.08,10.08,10.04,10.04,190800.0,6.4867,6.4867,6.4609,6.4609,190800.0
2009-08-03 14:50:00,10.05,10.07,10.03,10.04,300900.0,6.4674,6.4802,6.4545,6.4609,300900.0
2009-08-03 14:55:00,10.04,10.04,10.0,10.01,373900.0,6.4609,6.4609,6.4352,6.4416,373900.0
2009-08-03 15:00:00,10.01,10.05,10.01,10.01,191400.0,6.4416,6.4674,6.4416,6.4416,191400.0
2009-08-03 15:05:00,10.02,10.03,10.0,10.03,236500.0,6.448,6.4545,6.4352,6.4545,236500.0
2009-08-03 15:10:00,10.02,10.03,10.0,10.02,169000.0,6.448,6.4545,6.4352,6.448,169000.0
2009-08-03 15:15:00,10.01,10.02,9.99,10.0,288200.0,6.4416,6.448,6.4287,6.4352,288200.0
2009-08-03 15:20:00,10.01,10.02,10.0,10.01,216100.0,6.4416,6.448,6.4352,6.4416,216100.0
2009-08-03 15:25:00,10.01,10.05,10.0,10.04,625500.0,6.4416,6.4674,6.4352,6.4609,625500.0
2009-08-03 15:30:00,10.04,10.05,10.01,10.04,407400.0,6.4609,6.4674,6.4416,6.4609,407400.0
2009-08-03 15:35:00,10.03,10.04,10.01,10.03,252200.0,6.4545,6.4609,6.4416,6.4545,252200.0
2009-08-03 15:40:00,10.03,10.04,10.02,10.02,380000.0,6.4545,6.4609,6.448,6.448,380000.0
2009-08-03 15:45:00,10.02,10.04,9.97,10.04,618800.0,6.448,6.4609,6.4159,6.4609,618800.0
2009-08-03 15:50:00,10.03,10.05,10.01,10.04,584900.0,6.4545,6.4674,6.4416,6.4609,584900.0
2009-08-03 15:55:00,10.04,10.05,10.01,10.03,615900.0,6.4609,6.4674,6.4416,6.4545,615900.0
2009-08-04 09:30:00,10.16,10.35,10.1,10.35,2181300.0,6.5381,6.6604,6.4995,6.6604,2181300.0
2009-08-04 09:35:00,10.34,10.67,10.33,10.52,3826400.0,6.654,6.8663,6.6475,6.7698,3826400.0
2009-08-04 09:40:00,10.52,10.72,10.46,10.7,1811600.0,6.7698,6.8985,6.7312,6.8856,1811600.0
2009-08-04 09:45:00,10.7,10.7,10.51,10.56,1566500.0,6.8856,6.8856,6.7634,6.7955,1566500.0
2009-08-04 09:50:00,10.56,10.68,10.53,10.6,1416800.0,6.7955,6.8728,6.7762,6.8213,1416800.0
2009-08-04 09:55:00,10.6,10.74,10.59,10.68,1472400.0,6.8213,6.9114,6.8149,6.8728,1472400.0
2009-08-04 10:00:00,10.69,10.75,10.56,10.68,1603600.0,6.8792,6.9178,6.7955,6.8728,1603600.0
2009-08-04 10:05:00,10.68,10.68,10.51,10.54,807500.0,6.8728,6.8728,6.7634,6.7827,807500.0
2009-08-04 10:10:00,10.54,10.65,10.53,10.62,757000.0,6.7827,6.8535,6.7762,6.8342,757000.0
2009-08-04 10:15:00,10.62,10.63,10.56,10.56,665400.0,6.8342,6.8406,6.7955,6.7955,665400.0
2009-08-04 10:20:00,10.56,10.62,10.53,10.61,651200.0,6.7955,6.8342,6.7762,6.8277,651200.0
2009-08-04 10:25:00,10.61,10.62,10.56,10.61,442800.0,6.8277,6.8342,6.7955,6.8277,442800.0
2009-08-04 10:30:00,10.6,10.67,10.58,10.66,483700.0,6.8213,6.8663,6.8084,6.8599,483700.0
2009-08-04 10:35:00,10.66,10.79,10.65,10.73,1467700.0,6.8599,6.9436,6.8535,6.9049,1467700.0
2009-08-04 10:40:00,10.73,10.8,10.72,10.76,712400.0,6.9049,6.95,6.8985,6.9243,712400.0
2009-08-04 10:45:00,10.77,10.83,10.76,10.8,978100.0,6.9307,6.9693,6.9243,6.95,978100.0
2009-08-04 10:50:00,10.8,10.86,10.77,10.81,1204400.0,6.95,6.9886,6.9307,6.9564,1204400.0
2009-08-04 10:55:00,10.82,10.85,10.79,10.8,542400.0,6.9629,6.9822,6.9436,6.95,542400.0
2009-08-04 11:00:00,10.8,10.83,10.76,10.8,478700.0,6.95,6.9693,6.9243,6.95,478700.0
2009-08-04 11:05:00,10.79,10.83,10.76,10.76,547200.0,6.9436,6.9693,6.9243,6.9243,547200.0
2009-08-04 11:10:00,10.77,10.79,10.74,10.76,621900.0,6.9307,6.9436,6.9114,6.9243,621900.0
2009-08-04 11:15:00,10.76,10.82,10.74,10.81,415900.0,6.9243,6.9629,6.9114,6.9564,415900.0
2009-08-04 11:20:00,10.81,10.85,10.79,10.82,630900.0,6.9564,6.9822,6.9436,6.9629,630900.0
2009-08-04 11:25:00,10.82,10.85,10.79,10.84,202300.0,6.9629,6.9822,6.9436,6.9757,202300.0
2009-08-04 11:30:00,10.85,10.94,10.83,10.94,889400.0,6.9822,7.0401,6.9693,7.0401,889400.0
2009-08-04 11:35:00,10.94,10.96,10.91,10.95,544100.0,7.0401,7.053,7.0208,7.0465,544100.0
2009-08-04 11:40:00,10.95,10.98,10.94,10.96,405900.0,7.0465,7.0658,7.0401,7.053,405900.0
2009-08-04 11:45:00,10.97,11.0,10.96,10.99,601900.0,7.0594,7.0787,7.053,7.0723,601900.0
2009-08-04 11:50:00,10.99,11.03,10.96,11.03,1377700.0,7.0723,7.098,7.053,7.098,1377700.0
2009-08-04 11:55:00,11.03,11.08,11.01,11.08,644600.0,7.098,7.1302,7.0851,7.1302,644600.0
2009-08-04 12:00:00,11.08,11.09,11.01,11.03,573500.0,7.1302,7.1366,7.0851,7.098,573500.0
2009-08-04 12:05:00,11.02,11.07,11.01,11.06,506100.0,7.0916,7.1237,7.0851,7.1173,506100.0
2009-08-04 12:10:00,11.06,11.07,11.01,11.05,416200.0,7.1173,7.1237,7.0851,7.1109,416200.0
2009-08-04 12:15:00,11.05,11.12,11.05,11.12,590200.0,7.1109,7.1559,7.1109,7.1559,590200.0
2009-08-04 12:20:00,11.11,11.15,11.1,11.15,630800.0,7.1495,7.1752,7.143,7.1752,630800.0
2009-08-04 12:25:00,11.14,11.17,11.11,11.13,657800.0,7.1688,7.1881,7.1495,7.1624,657800.0
2009-08-04 12:30:00,11.13,11.18,11.11,11.17,425400.0,7.1624,7.1945,7.1495,7.1881,425400.0
2009-08-04 12:35:00,11.18,11.19,11.15,11.15,399500.0,7.1945,7.201,7.1752,7.1752,399500.0
2009-08-04 12:40:00,11.15,11.16,11.06,11.07,650800.0,7.1752,7.1817,7.1173,7.1237,650800.0
2009-08-04 12:45:00,11.06,11.14,11.05,11.13,706200.0,7.1173,7.1688,7.1109,7.1624,706200.0
2009-08-04 12:50:00,11.13,11.14,11.1,11.12,313600.0,7.1624,7.1688,7.143,7.1559,313600.0
2009-08-04 12:55:00,11.12,11.18,11.11,11.17,436200.0,7.1559,7.1945,7.1495,7.1881,436200.0
2009-08-04 13:00:00,11.17,11.18,11.12,11.17,800300.0,7.1881,7.1945,7.1559,7.1881,800300.0
2009-08-04 13:05:00,11.17,11.24,11.16,11.22,1217500.0,7.1881,7.2331,7.1817,7.2203,1217500.0
2009-08-04 13:10:00,11.22,11.27,11.21,11.26,565400.0,7.2203,7.2524,7.2138,7.246,565400.0
2009-08-04 13:15:00,11.27,11.3,11.23,11.29,596800.0,7.2524,7.2718,7.2267,7.2653,596800.0
2009-08-04 13:20:00,11.29,11.3,11.24,11.26,629900.0,7.2653,7.2718,7.2331,7.246,629900.0
2009-08-04 13:25:00,11.26,11.33,11.25,11.29,664300.0,7.246,7.2911,7.2396,7.2653,664300.0
2009-08-04 13:30:00,11.29,11.29,11.21,11.25,483300.0,7.2653,7.2653,7.2138,7.2396,483300.0
2009-08-04 13:35:00,11.24,11.25,11.17,11.17,500100.0,7.2331,7.2396,7.1881,7.1881,500100.0
2009-08-04 13:40:00,11.17,11.18,11.11,11.12,794500.0,7.1881,7.1945,7.1495,7.1559,794500.0
2009-08-04 13:45:00,11.13,11.15,11.06,11.08,632400.0,7.1624,7.1752,7.1173,7.1302,632400.0
2009-08-04 13:50:00,11.08,11.09,10.99,11.0,999500.0,7.1302,7.1366,7.0723,7.0787,999500.0
2009-08-04 13:55:00,11.01,11.01,10.88,10.93,1145800.0,7.0851,7.0851,7.0015,7.0336,1145800.0
2009-08-04 14:00:00,10.93,10.96,10.87,10.96,706900.0,7.0336,7.053,6.995,7.053,706900.0
2009-08-04 14:05:00,10.95,10.96,10.91,10.94,375900.0,7.0465,7.053,7.0208,7.0401,375900.0
2009-08-04 14:10:00,10.94,11.03,10.92,11.02,554000.0,7.0401,7.098,7.0272,7.0916,554000.0
2009-08-04 14:15:00,11.02,11.05,10.94,10.95,559100.0,7.0916,7.1109,7.0401,7.0465,559100.0
2009-08-04 14:20:00,10.94,10.95,10.92,10.94,373400.0,7.0401,7.0465,7.0272,7.0401,373400.0
2009-08-04 14:25:00,10.95,10.99,10.93,10.96,420100.0,7.0465,7.0723,7.0336,7.053,420100.0
2009-08-04 14:30:00,10.96,10.98,10.94,10.95,216700.0,7.053,7.0658,7.0401,7.0465,216700.0
2009-08-04 14:35:00,10.95,10.99,10.94,10.99,254900.0,7.0465,7.0723,7.0401,7.0723,254900.0
2009-08-04 14:40:00,10.98,11.0,10.93,10.95,472300.0,7.0658,7.0787,7.0336,7.0465,472300.0
2009-08-04 14:45:00,10.95,10.95,10.85,10.86,405000.0,7.0465,7.0465,6.9822,6.9886,405000.0
2009-08-04 14:50:00,10.85,10.89,10.83,10.85,633400.0,6.9822,7.0079,6.9693,6.9822,633400.0
2009-08-04 14:55:00,10.85,10.89,10.84,10.86,336100.0,6.9822,7.0079,6.9757,6.9886,336100.0
2009-08-04 15:00:00,10.86,10.88,10.81,10.88,1214500.0,6.9886,7.0015,6.9564,7.0015,1214500.0
2009-08-04 15:05:00,10.87,10.97,10.87,10.96,603500.0,6.995,7.0594,6.995,7.053,603500.0
2009-08-04 15:10:00,10.95,10.97,10.9,10.91,431800.0,7.0465,7.0594,7.0143,7.0208,431800.0
2009-08-04 15:15:00,10.91,11.0,10.82,10.86,1420600.0,7.0208,7.0787,6.9629,6.9886,1420600.0
2009-08-04 15:20:00,10.86,10.91,10.84,10.87,490100.0,6.9886,7.0208,6.9757,6.995,490100.0
2009-08-04 15:25:00,10.86,10.88,10.8,10.82,420200.0,6.9886,7.0015,6.95,6.9629,420200.0
2009-08-04 15:30:00,10.81,10.86,10.79,10.8,533800.0,6.9564,6.9886,6.9436,6.95,533800.0
2009-08-04 15:35:00,10.79,10.85,10.79,10.81,287400.0,6.9436,6.9822,6.9436,6.9564,287400.0
2009-08-04 15:40:00,10.81,10.87,10.8,10.86,454500.0,6.9564,6.995,6.95,6.9886,454500.0
2009-08-04 15:45:00,10.86,10.89,10.85,10.85,514200.0,6.9886,7.0079,6.9822,6.9822,514200.0
2009-08-04 15:50:00,10.86,10.93,10.85,10.92,831300.0,6.9886,7.0336,6.9822,7.0272,831300.0
2009-08-04 15:55:00,10.92,10.94,10.87,10.89,1176800.0,7.0272,7.0401,6.995,7.0079,1176800.0
2009-08-05 09:30:00,11.11,11.3,11.06,11.14,1483500.0,7.1495,7.2718,7.1173,7.1688,1483500.0
2009-08-05 09:35:00,11.13,11.27,11.08,11.26,1371900.0,7.1624,7.2524,7.1302,7.246,1371900.0
2009-08-05 09:40:00,11.26,11.5,11.22,11.46,1911100.0,7.246,7.4005,7.2203,7.3747,1911100.0
2009-08-05 09:45:00,11.46,11.48,11.25,11.29,1595200.0,7.3747,7.3876,7.2396,7.2653,1595200.0
2009-08-05 09:50:00,11.28,11.3,11.12,11.18,1615400.0,7.2589,7.2718,7.1559,7.1945,1615400.0
2009-08-05 09:55:00,11.18,11.22,11.11,11.2,1026100.0,7.1945,7.2203,7.1495,7.2074,1026100.0
2009-08-05 10:00:00,11.2,11.2,10.9,11.0,2078300.0,7.2074,7.2074,7.0143,7.0787,2078300.0
2009-08-05 10:05:00,11.0,11.17,10.97,11.15,1114000.0,7.0787,7.1881,7.0594,7.1752,1114000.0
2009-08-05 10:10:00,11.14,11.17,11.09,11.09,764100.0,7.1688,7.1881,7.1366,7.1366,764100.0
2009-08-05 10:15:00,11.09,11.09,10.99,11.03,1111500.0,7.1366,7.1366,7.0723,7.098,1111500.0
2009-08-05 10:20:00,11.02,11.15,10.98,11.13,814100.0,7.0916,7.1752,7.0658,7.1624,814100.0
2009-08-05 10:25:00,11.13,11.24,11.12,11.23,600400.0,7.1624,7.2331,7.1559,7.2267,600400.0
2009-08-05 10:30:00,11.23,11.25,11.14,11.23,809000.0,7.2267,7.2396,7.1688,7.2267,809000.0
2009-08-05 10:35:00,11.23,11.25,11.2,11.23,411700.0,7.2267,7.2396,7.2074,7.2267,411700.0
2009-08-05 10:40:00,11.23,11.26,11.22,11.24,507800.0,7.2267,7.246,7.2203,7.2331,507800.0
2009-08-05 10:45:00,11.24,11.24,11.14,11.18,500400.0,7.2331,7.2331,7.1688,7.1945,500400.0
2009-08-05 10:50:00,11.19,11.19,11.15,11.19,406400.0,7.201,7.201,7.1752,7.201,406400.0
2009-08-05 10:55:00,11.19,11.19,11.15,11.18,308200.0,7.201,7.201,7.1752,7.1945,308200.0
2009-08-05 11:00:00,11.18,11.18,11.09,11.13,520000.0,7.1945,7.1945,7.1366,7.1624,520000.0
2009-08-05 11:05:00,11.12,11.18,11.08,11.17,299100.0,7.1559,7.1945,7.1302,7.1881,299100.0
2009-08-05 11:10:00,11.17,11.18,11.09,11.14,2309800.0,7.1881,7.1945,7.1366,7.1688,2309800.0
2009-08-05 11:15:00,11.14,11.16,11.12,11.15,223400.0,7.1688,7.1817,7.1559,7.1752,223400.0
2009-08-05 11:20:00,11.15,11.17,11.13,11.15,329600.0,7.1752,7.1881,7.1624,7.1752,329600.0
2009-08-05 11:25:00,11.15,11.22,11.15,11.21,425800.0,7.1752,7.2203,7.1752,7.2138,425800.0
2009-08-05 11:30:00,11.21,11.21,11.15,11.17,235600.0,7.2138,7.2138,7.1752,7.1881,235600.0
2009-08-05 11:35:00,11.16,11.18,11.1,11.15,265100.0,7.1817,7.1945,7.143,7.1752,265100.0
2009-08-05 11:40:00,11.15,11.19,11.15,11.19,261100.0,7.1752,7.201,7.1752,7.201,261100.0
2009-08-05 11:45:00,11.19,11.27,11.19,11.25,579800.0,7.201,7.2524,7.201,7.2396,579800.0
2009-08-05 11:50:00,11.25,11.25,11.21,11.22,190200.0,7.2396,7.2396,7.2138,7.2203,190200.0
2009-08-05 11:55:00,11.22,11.22,11.19,11.22,166500.0,7.2203,7.2203,7.201,7.2203,166500.0
2009-08-05 12:00:00,11.22,11.23,11.14,11.2,564000.0,7.2203,7.2267,7.1688,7.2074,564000.0
2009-08-05 12:05:00,11.2,11.2,11.1,11.11,372900.0,7.2074,7.2074,7.143,7.1495,372900.0
2009-08-05 12:10:00,11.11,11.2,11.11,11.18,259600.0,7.1495,7.2074,7.1495,7.1945,259600.0
2009-08-05 12:15:00,11.18,11.23,11.16,11.22,220600.0,7.1945,7.2267,7.1817,7.2203,220600.0
2009-08-05 12:20:00,11.22,11.23,11.19,11.21,292900.0,7.2203,7.2267,7.201,7.2138,292900.0
2009-08-05 12:25:00,11.21,11.22,11.18,11.21,132000.0,7.2138,7.2203,7.1945,7.2138,132000.0
2009-08-05 12:30:00,11.21,11.23,11.19,11.2,220100.0,7.2138,7.2267,7.201,7.2074,220100.0
2009-08-05 12:35:00,11.2,11.23,11.18,11.21,248900.0,7.2074,7.2267,7.1945,7.2138,248900.0
2009-08-05 12:40:00,11.22,11.28,11.21,11.28,659400.0,7.2203,7.2589,7.2138,7.2589,659400.0
2009-08-05 12:45:00,11.28,11.33,11.26,11.33,391100.0,7.2589,7.2911,7.246,7.2911,391100.0
2009-08-05 12:50:00,11.33,11.35,11.28,11.28,367700.0,7.2911,7.3039,7.2589,7.2589,367700.0
2009-08-05 12:55:00,11.28,11.3,11.26,11.26,268300.0,7.2589,7.2718,7.246,7.246,268300.0
2009-08-05 13:00:00,11.25,11.27,11.24,11.24,307300.0,7.2396,7.2524,7.2331,7.2331,307300.0
2009-08-05 13:05:00,11.24,11.24,11.16,11.16,366500.0,7.2331,7.2331,7.1817,7.1817,366500.0
2009-08-05 13:10:00,11.16,11.2,11.16,11.19,300400.0,7.1817,7.2074,7.1817,7.201,300400.0
2009-08-05 13:15:00,11.19,11.26,11.18,11.26,385000.0,7.201,7.246,7.1945,7.246,385000.0
2009-08-05 13:20:00,11.25,11.3,11.24,11.3,261400.0,7.2396,7.2718,7.2331,7.2718,261400.0
2009-08-05 13:25:00,11.3,11.34,11.25,11.25,559600.0,7.2718,7.2975,7.2396,7.2396,559600.0
2009-08-05 13:30:00,11.25,11.27,11.21,11.22,301700.0,7.2396,7.2524,7.2138,7.2203,301700.0
2009-08-05 13:35:00,11.22,11.25,11.21,11.21,139500.0,7.2203,7.2396,7.2138,7.2138,139500.0
2009-08-05 13:40:00,11.21,11.23,11.17,11.2,435400.0,7.2138,7.2267,7.1881,7.2074,435400.0
2009-08-05 13:45:00,11.2,11.23,11.19,11.23,272500.0,7.2074,7.2267,7.201,7.2267,272500.0
2009-08-05 13:50:00,11.23,11.24,11.19,11.21,201000.0,7.2267,7.2331,7.201,7.2138,201000.0
2009-08-05 13:55:00,11.2,11.22,11.2,11.21,344700.0,7.2074,7.2203,7.2074,7.2138,344700.0
2009-08-05 14:00:00,11.21,11.23,11.2,11.22,179900.0,7.2138,7.2267,7.2074,7.2203,179900.0
2009-08-05 14:05:00,11.22,11.24,11.21,11.21,145100.0,7.2203,7.2331,7.2138,7.2138,145100.0
2009-08-05 14:10:00,11.22,11.24,11.2,11.24,124900.0,7.2203,7.2331,7.2074,7.2331,124900.0
2009-08-05 14:15:00,11.24,11.25,11.23,11.24,140800.0,7.2331,7.2396,7.2267,7.2331,140800.0
2009-08-05 14:20:00,11.24,11.27,11.22,11.27,254800.0,7.2331,7.2524,7.2203,7.2524,254800.0
2009-08-05 14:25:00,11.27,11.27,11.23,11.24,134400.0,7.2524,7.2524,7.2267,7.2331,134400.0
2009-08-05 14:30:00,11.25,11.25,11.22,11.25,167500.0,7.2396,7.2396,7.2203,7.2396,167500.0
2009-08-05 14:35:00,11.24,11.26,11.23,11.25,151400.0,7.2331,7.246,7.2267,7.2396,151400.0
2009-08-05 14:40:00,11.25,11.34,11.24,11.3,716300.0,7.2396,7.2975,7.2331,7.2718,716300.0
2009-08-05 14:45:00,11.3,11.31,11.25,11.3,264600.0,7.2718,7.2782,7.2396,7.2718,264600.0
2009-08-05 14:50:00,11.3,11.3,11.25,11.25,381700.0,7.2718,7.2718,7.2396,7.2396,381700.0
2009-08-05 14:55:00,11.25,11.26,11.23,11.26,198600.0,7.2396,7.246,7.2267,7.246,198600.0
2009-08-05 15:00:00,11.25,11.28,11.24,11.25,255800.0,7.2396,7.2589,7.2331,7.2396,255800.0
2009-08-05 15:05:00,11.25,11.25,11.23,11.24,90100.0,7.2396,7.2396,7.2267,7.2331,90100.0
2009-08-05 15:10:00,11.24,11.26,11.22,11.24,347800.0,7.2331,7.246,7.2203,7.2331,347800.0
2009-08-05 15:15:00,11.24,11.25,11.24,11.25,253800.0,7.2331,7.2396,7.2331,7.2396,253800.0
2009-08-05 15:20:00,11.24,11.3,11.24,11.26,392800.0,7.2331,7.2718,7.2331,7.246,392800.0
2009-08-05 15:25:00,11.26,11.28,11.25,11.26,267800.0,7.246,7.2589,7.2396,7.246,267800.0
2009-08-05 15:30:00,11.26,11.26,11.17,11.18,544700.0,7.246,7.246,7.1881,7.1945,544700.0
2009-08-05 15:35:00,11.19,11.22,11.15,11.21,386900.0,7.201,7.2203,7.1752,7.2138,386900.0
2009-08-05 15:40:00,11.2,11.22,11.16,11.18,429500.0,7.2074,7.2203,7.1817,7.1945,429500.0
2009-08-05 15:45:00,11.18,11.18,11.1,11.11,364100.0,7.1945,7.1945,7.143,7.1495,364100.0
2009-08-05 15:50:00,11.1,11.16,11.1,11.14,591000.0,7.143,7.1817,7.143,7.1688,591000.0
2009-08-05 15:55:00,11.14,11.16,11.1,11.14,1004500.0,7.1688,7.1817,7.143,7.1688,1004500.0
2009-08-06 09:30:00,11.44,11.89,11.44,11.77,3397700.0,7.3618,7.6514,7.3618,7.5742,3397700.0
2009-08-06 09:35:00,11.78,11.8,11.7,11.72,1241700.0,7.5806,7.5935,7.5292,7.542,1241700.0
2009-08-06 09:40:00,11.73,11.79,11.53,11.57,1483300.0,7.5485,7.5871,7.4198,7.4455,1483300.0
2009-08-06 09:45:00,11.56,11.61,11.48,11.49,1049300.0,7.4391,7.4712,7.3876,7.394,1049300.0
2009-08-06 09:50:00,11.5,11.67,11.48,11.61,1083500.0,7.4005,7.5099,7.3876,7.4712,1083500.0
2009-08-06 09:55:00,11.61,11.68,11.58,11.66,784400.0,7.4712,7.5163,7.4519,7.5034,784400.0
2009-08-06 10:00:00,11.67,11.69,11.53,11.56,1552100.0,7.5099,7.5227,7.4198,7.4391,1552100.0
2009-08-06 10:05:00,11.56,11.57,11.48,11.49,1435600.0,7.4391,7.4455,7.3876,7.394,1435600.0
2009-08-06 10:10:00,11.49,11.5,11.22,11.31,1710100.0,7.394,7.4005,7.2203,7.2782,1710100.0
2009-08-06 10:15:00,11.32,11.4,11.2,11.24,1289800.0,7.2846,7.3361,7.2074,7.2331,1289800.0
2009-08-06 10:20:00,11.26,11.42,11.15,11.38,1865000.0,7.246,7.349,7.1752,7.3232,1865000.0
2009-08-06 10:25:00,11.37,11.38,11.28,11.38,546200.0,7.3168,7.3232,7.2589,7.3232,546200.0
2009-08-06 10:30:00,11.38,11.53,11.36,11.46,985400.0,7.3232,7.4198,7.3104,7.3747,985400.0
2009-08-06 10:35:00,11.46,11.48,11.39,11.47,537600.0,7.3747,7.3876,7.3297,7.3811,537600.0
2009-08-06 10:40:00,11.47,11.49,11.43,11.46,419800.0,7.3811,7.394,7.3554,7.3747,419800.0
2009-08-06 10:45:00,11.47,11.56,11.44,11.44,963900.0,7.3811,7.4391,7.3618,7.3618,963900.0
2009-08-06 10:50:00,11.45,11.5,11.44,11.47,427700.0,7.3683,7.4005,7.3618,7.3811,427700.0
2009-08-06 10:55:00,11.47,11.54,11.47,11.53,267700.0,7.3811,7.4262,7.3811,7.4198,267700.0
2009-08-06 11:00:00,11.53,11.55,11.5,11.52,1042300.0,7.4198,7.4326,7.4005,7.4133,1042300.0
2009-08-06 11:05:00,11.51,11.55,11.45,11.46,1083400.0,7.4069,7.4326,7.3683,7.3747,1083400.0
2009-08-06 11:10:00,11.45,11.5,11.45,11.5,702200.0,7.3683,7.4005,7.3683,7.4005,702200.0
2009-08-06 11:15:00,11.5,11.6,11.49,11.6,643100.0,7.4005,7.4648,7.394,7.4648,643100.0
2009-08-06 11:20:00,11.6,11.66,11.59,11.6,690700.0,7.4648,7.5034,7.4584,7.4648,690700.0
2009-08-06 11:25:00,11.59,11.68,11.58,11.66,564800.0,7.4584,7.5163,7.4519,7.5034,564800.0
2009-08-06 11:30:00,11.66,11.66,11.58,11.63,481900.0,7.5034,7.5034,7.4519,7.4841,481900.0
2009-08-06 11:35:00,11.64,11.68,11.61,11.68,363000.0,7.4905,7.5163,7.4712,7.5163,363000.0
2009-08-06 11:40:00,11.67,11.69,11.63,11.66,378500.0,7.5099,7.5227,7.4841,7.5034,378500.0
2009-08-06 11:45:00,11.65,11.7,11.62,11.7,487100.0,7.497,7.5292,7.4777,7.5292,487100.0
2009-08-06 11:50:00,11.7,11.72,11.64,11.66,475200.0,7.5292,7.542,7.4905,7.5034,475200.0
2009-08-06 11:55:00,11.66,11.66,11.57,11.62,511500.0,7.5034,7.5034,7.4455,7.4777,511500.0
2009-08-06 12:00:00,11.63,11.64,11.55,11.56,622200.0,7.4841,7.4905,7.4326,7.4391,622200.0
2009-08-06 12:05:00,11.56,11.59,11.55,11.58,180800.0,7.4391,7.4584,7.4326,7.4519,180800.0
2009-08-06 12:10:00,11.58,11.59,11.52,11.57,402500.0,7.4519,7.4584,7.4133,7.4455,402500.0
2009-08-06 12:15:00,11.56,11.58,11.55,11.57,215400.0,7.4391,7.4519,7.4326,7.4455,215400.0
2009-08-06 12:20:00,11.56,11.63,11.55,11.63,271300.0,7.4391,7.4841,7.4326,7.4841,271300.0
2009-08-06 12:25:00,11.62,11.63,11.55,11.56,197400.0,7.4777,7.4841,7.4326,7.4391,197400.0
2009-08-06 12:30:00,11.56,11.57,11.52,11.54,364300.0,7.4391,7.4455,7.4133,7.4262,364300.0
2009-08-06 12:35:00,11.55,11.6,11.53,11.6,136500.0,7.4326,7.4648,7.4198,7.4648,136500.0
2009-08-06 12:40:00,11.6,11.62,11.58,11.58,217100.0,7.4648,7.4777,7.4519,7.4519,217100.0
2009-08-06 12:45:00,11.58,11.6,11.56,11.6,153000.0,7.4519,7.4648,7.4391,7.4648,153000.0
2009-08-06 12:50:00,11.61,11.61,11.54,11.58,215600.0,7.4712,7.4712,7.4262,7.4519,215600.0
2009-08-06 12:55:00,11.58,11.59,11.55,11.55,115100.0,7.4519,7.4584,7.4326,7.4326,115100.0
2009-08-06 13:00:00,11.56,11.58,11.55,11.58,131700.0,7.4391,7.4519,7.4326,7.4519,131700.0
2009-08-06 13:05:00,11.58,11.61,11.56,11.57,159400.0,7.4519,7.4712,7.4391,7.4455,159400.0
2009-08-06 13:10:00,11.58,11.61,11.57,11.59,136600.0,7.4519,7.4712,7.4455,7.4584,136600.0
2009-08-06 13:15:00,11.59,11.6,11.59,11.6,80300.0,7.4584,7.4648,7.4584,7.4648,80300.0
2009-08-06 13:20:00,11.59,11.69,11.59,11.66,398000.0,7.4584,7.5227,7.4584,7.5034,398000.0
2009-08-06 13:25:00,11.66,11.66,11.63,11.65,205900.0,7.5034,7.5034,7.4841,7.497,205900.0
2009-08-06 13:30:00,11.65,11.66,11.63,11.64,222400.0,7.497,7.5034,7.4841,7.4905,222400.0
2009-08-06 13:35:00,11.65,11.65,11.63,11.64,78700.0,7.497,7.497,7.4841,7.4905,78700.0
2009-08-06 13:40:00,11.63,11.64,11.55,11.55,250500.0,7.4841,7.4905,7.4326,7.4326,250500.0
2009-08-06 13:45:00,11.55,11.6,11.54,11.55,385000.0,7.4326,7.4648,7.4262,7.4326,385000.0
2009-08-06 13:50:00,11.55,11.59,11.54,11.56,265900.0,7.4326,7.4584,7.4262,7.4391,265900.0
2009-08-06 13:55:00,11.56,11.59,11.55,11.56,287500.0,7.4391,7.4584,7.4326,7.4391,287500.0
2009-08-06 14:00:00,11.56,11.56,11.43,11.45,827300.0,7.4391,7.4391,7.3554,7.3683,827300.0
2009-08-06 14:05:00,11.45,11.46,11.31,11.39,773900.0,7.3683,7.3747,7.2782,7.3297,773900.0
2009-08-06 14:10:00,11.39,11.42,11.3,11.35,470500.0,7.3297,7.349,7.2718,7.3039,470500.0
2009-08-06 14:15:00,11.35,11.37,11.33,11.36,266600.0,7.3039,7.3168,7.2911,7.3104,266600.0
2009-08-06 14:20:00,11.35,11.36,11.3,11.32,430100.0,7.3039,7.3104,7.2718,7.2846,430100.0
2009-08-06 14:25:00,11.32,11.38,11.31,11.34,325900.0,7.2846,7.3232,7.2782,7.2975,325900.0
2009-08-06 14:30:00,11.34,11.35,11.3,11.34,195200.0,7.2975,7.3039,7.2718,7.2975,195200.0
2009-08-06 14:35:00,11.35,11.38,11.33,11.35,416000.0,7.3039,7.3232,7.2911,7.3039,416000.0
2009-08-06 14:40:00,11.35,11.36,11.3,11.3,160100.0,7.3039,7.3104,7.2718,7.2718,160100.0
2009-08-06 14:45:00,11.3,11.31,11.24,11.26,690500.0,7.2718,7.2782,7.2331,7.246,690500.0
2009-08-06 14:50:00,11.25,11.28,11.22,11.27,472800.0,7.2396,7.2589,7.2203,7.2524,472800.0
2009-08-06 14:55:00,11.27,11.32,11.26,11.28,376000.0,7.2524,7.2846,7.246,7.2589,376000.0
2009-08-06 15:00:00,11.28,11.32,11.28,11.32,136000.0,7.2589,7.2846,7.2589,7.2846,136000.0
2009-08-06 15:05:00,11.32,11.35,11.24,11.25,1199700.0,7.2846,7.3039,7.2331,7.2396,1199700.0
2009-08-06 15:10:00,11.25,11.25,11.0,11.0,1784800.0,7.2396,7.2396,7.0787,7.0787,1784800.0
2009-08-06 15:15:00,11.0,11.21,11.0,11.2,1155800.0,7.0787,7.2138,7.0787,7.2074,1155800.0
2009-08-06 15:20:00,11.21,11.23,11.14,11.2,615200.0,7.2138,7.2267,7.1688,7.2074,615200.0
2009-08-06 15:25:00,11.2,11.22,11.13,11.16,303300.0,7.2074,7.2203,7.1624,7.1817,303300.0
2009-08-06 15:30:00,11.16,11.19,11.12,11.18,542300.0,7.1817,7.201,7.1559,7.1945,542300.0
2009-08-06 15:35:00,11.19,11.19,11.13,11.16,497900.0,7.201,7.201,7.1624,7.1817,497900.0
2009-08-06 15:40:00,11.16,11.19,11.14,11.17,402500.0,7.1817,7.201,7.1688,7.1881,402500.0
2009-08-06 15:45:00,11.17,11.22,11.15,11.16,694900.0,7.1881,7.2203,7.1752,7.1817,694900.0
2009-08-06 15:50:00,11.17,11.21,11.11,11.12,932600.0,7.1881,7.2138,7.1495,7.1559,932600.0
2009-08-06 15:55:00,11.12,11.15,11.09,11.13,882100.0,7.1559,7.1752,7.1366,7.1624,882100.0
2009-08-07 09:30:00,11.67,11.84,11.6,11.74,1774600.0,7.5099,7.6193,7.4648,7.5549,1774600.0
2009-08-07 09:35:00,11.73,11.74,11.54,11.58,1062500.0,7.5485,7.5549,7.4262,7.4519,1062500.0
2009-08-07 09:40:00,11.59,11.75,11.54,11.62,710600.0,7.4584,7.5613,7.4262,7.4777,710600.0
2009-08-07 09:45:00,11.63,11.68,11.58,11.62,589300.0,7.4841,7.5163,7.4519,7.4777,589300.0
2009-08-07 09:50:00,11.62,11.63,11.59,11.61,394900.0,7.4777,7.4841,7.4584,7.4712,394900.0
2009-08-07 09:55:00,11.61,11.72,11.58,11.58,706000.0,7.4712,7.542,7.4519,7.4519,706000.0
2009-08-07 10:00:00,11.58,11.59,11.4,11.44,1164500.0,7.4519,7.4584,7.3361,7.3618,1164500.0
2009-08-07 10:05:00,11.44,11.53,11.43,11.52,461400.0,7.3618,7.4198,7.3554,7.4133,461400.0
2009-08-07 10:10:00,11.51,11.62,11.49,11.6,631800.0,7.4069,7.4777,7.394,7.4648,631800.0
2009-08-07 10:15:00,11.61,11.64,11.6,11.63,399500.0,7.4712,7.4905,7.4648,7.4841,399500.0
2009-08-07 10:20:00,11.64,11.64,11.53,11.61,642200.0,7.4905,7.4905,7.4198,7.4712,642200.0
2009-08-07 10:25:00,11.6,11.66,11.56,11.66,477900.0,7.4648,7.5034,7.4391,7.5034,477900.0
2009-08-07 10:30:00,11.65,11.66,11.63,11.66,242600.0,7.497,7.5034,7.4841,7.5034,242600.0
2009-08-07 10:35:00,11.65,11.74,11.6,11.73,664200.0,7.497,7.5549,7.4648,7.5485,664200.0
2009-08-07 10:40:00,11.73,11.74,11.65,11.65,669300.0,7.5485,7.5549,7.497,7.497,669300.0
2009-08-07 10:45:00,11.66,11.71,11.66,11.69,361300.0,7.5034,7.5356,7.5034,7.5227,361300.0
2009-08-07 10:50:00,11.69,11.7,11.66,11.67,296600.0,7.5227,7.5292,7.5034,7.5099,296600.0
2009-08-07 10:55:00,11.68,11.72,11.67,11.68,484100.0,7.5163,7.542,7.5099,7.5163,484100.0
2009-08-07 11:00:00,11.68,11.75,11.67,11.74,401600.0,7.5163,7.5613,7.5099,7.5549,401600.0
2009-08-07 11:05:00,11.75,11.75,11.69,11.73,334500.0,7.5613,7.5613,7.5227,7.5485,334500.0
2009-08-07 11:10:00,11.73,11.76,11.69,11.7,691500.0,7.5485,7.5678,7.5227,7.5292,691500.0
2009-08-07 11:15:00,11.69,11.73,11.65,11.7,330900.0,7.5227,7.5485,7.497,7.5292,330900.0
2009-08-07 11:20:00,11.7,11.7,11.64,11.66,312100.0,7.5292,7.5292,7.4905,7.5034,312100.0
2009-08-07 11:25:00,11.67,11.69,11.66,11.67,159400.0,7.5099,7.5227,7.5034,7.5099,159400.0
2009-08-07 11:30:00,11.67,11.7,11.67,11.68,198400.0,7.5099,7.5292,7.5099,7.5163,198400.0
2009-08-07 11:35:00,11.68,11.72,11.67,11.71,154400.0,7.5163,7.542,7.5099,7.5356,154400.0
2009-08-07 11:40:00,11.71,11.71,11.62,11.63,245400.0,7.5356,7.5356,7.4777,7.4841,245400.0
2009-08-07 11:45:00,11.62,11.64,11.57,11.64,391600.0,7.4777,7.4905,7.4455,7.4905,391600.0
2009-08-07 11:50:00,11.65,11.72,11.64,11.72,193900.0,7.497,7.542,7.4905,7.542,193900.0
2009-08-07 11:55:00,11.71,11.75,11.7,11.73,404300.0,7.5356,7.5613,7.5292,7.5485,404300.0
2009-08-07 12:00:00,11.72,11.76,11.72,11.75,534600.0,7.542,7.5678,7.542,7.5613,534600.0
2009-08-07 12:05:00,11.75,11.82,11.75,11.77,763400.0,7.5613,7.6064,7.5613,7.5742,763400.0
2009-08-07 12:10:00,11.78,11.88,11.77,11.83,829700.0,7.5806,7.645,7.5742,7.6128,829700.0
2009-08-07 12:15:00,11.84,11.9,11.81,11.89,665200.0,7.6193,7.6579,7.5999,7.6514,665200.0
2009-08-07 12:20:00,11.9,11.98,11.88,11.97,950300.0,7.6579,7.7093,7.645,7.7029,950300.0
2009-08-07 12:25:00,11.98,12.0,11.93,11.97,1078200.0,7.7093,7.7222,7.6772,7.7029,1078200.0
2009-08-07 12:30:00,11.97,12.0,11.96,11.98,642900.0,7.7029,7.7222,7.6965,7.7093,642900.0
2009-08-07 12:35:00,11.98,12.1,11.98,12.07,2007600.0,7.7093,7.7866,7.7093,7.7673,2007600.0
2009-08-07 12:40:00,12.08,12.18,12.07,12.11,1428500.0,7.7737,7.838,7.7673,7.793,1428500.0
2009-08-07 12:45:00,12.12,12.25,12.11,12.16,1636100.0,7.7994,7.8831,7.793,7.8252,1636100.0
2009-08-07 12:50:00,12.16,12.2,12.11,12.18,681600.0,7.8252,7.8509,7.793,7.838,681600.0
2009-08-07 12:55:00,12.17,12.18,12.1,12.11,693500.0,7.8316,7.838,7.7866,7.793,693500.0
2009-08-07 13:00:00,12.11,12.13,12.02,12.09,661800.0,7.793,7.8059,7.7351,7.7801,661800.0
2009-08-07 13:05:00,12.1,12.1,12.03,12.04,432500.0,7.7866,7.7866,7.7415,7.748,432500.0
2009-08-07 13:10:00,12.05,12.1,12.02,12.08,456200.0,7.7544,7.7866,7.7351,7.7737,456200.0
2009-08-07 13:15:00,12.07,12.17,12.06,12.15,496400.0,7.7673,7.8316,7.7608,7.8187,496400.0
2009-08-07 13:20:00,12.15,12.2,12.11,12.19,617700.0,7.8187,7.8509,7.793,7.8445,617700.0
2009-08-07 13:25:00,12.2,12.28,12.17,12.27,1103500.0,7.8509,7.9024,7.8316,7.896,1103500.0
2009-08-07 13:30:00,12.27,12.27,12.18,12.27,994400.0,7.896,7.896,7.838,7.896,994400.0
2009-08-07 13:35:00,12.27,12.42,12.27,12.35,1092500.0,7.896,7.9925,7.896,7.9474,1092500.0
2009-08-07 13:40:00,12.35,12.39,12.31,12.37,743400.0,7.9474,7.9732,7.9217,7.9603,743400.0
2009-08-07 13:45:00,12.37,12.47,12.37,12.46,837600.0,7.9603,8.0247,7.9603,8.0182,837600.0
2009-08-07 13:50:00,12.46,12.47,12.35,12.39,763000.0,8.0182,8.0247,7.9474,7.9732,763000.0
2009-08-07 13:55:00,12.4,12.41,12.33,12.35,306300.0,7.9796,7.9861,7.9346,7.9474,306300.0
2009-08-07 14:00:00,12.35,12.49,12.3,12.49,1068300.0,7.9474,8.0375,7.9153,8.0375,1068300.0
2009-08-07 14:05:00,12.48,12.57,12.45,12.56,1430100.0,8.0311,8.089,8.0118,8.0826,1430100.0
2009-08-07 14:10:00,12.55,12.64,12.51,12.62,1114800.0,8.0761,8.1341,8.0504,8.1212,1114800.0
2009-08-07 14:15:00,12.62,12.78,12.61,12.77,1742700.0,8.1212,8.2242,8.1148,8.2177,1742700.0
2009-08-07 14:20:00,12.76,12.82,12.64,12.67,1549900.0,8.2113,8.2499,8.1341,8.1534,1549900.0
2009-08-07 14:25:00,12.68,12.69,12.55,12.67,1121200.0,8.1598,8.1662,8.0761,8.1534,1121200.0
2009-08-07 14:30:00,12.67,12.71,12.55,12.56,1114000.0,8.1534,8.1791,8.0761,8.0826,1114000.0
2009-08-07 14:35:00,12.58,12.62,12.4,12.45,1029900.0,8.0955,8.1212,7.9796,8.0118,1029900.0
2009-08-07 14:40:00,12.46,12.55,12.44,12.51,585600.0,8.0182,8.0761,8.0054,8.0504,585600.0
2009-08-07 14:45:00,12.52,12.55,12.44,12.45,392300.0,8.0568,8.0761,8.0054,8.0118,392300.0
2009-08-07 14:50:00,12.45,12.51,12.43,12.51,373700.0,8.0118,8.0504,7.9989,8.0504,373700.0
2009-08-07 14:55:00,12.51,12.51,12.43,12.43,454300.0,8.0504,8.0504,7.9989,7.9989,454300.0
2009-08-07 15:00:00,12.43,12.44,12.28,12.33,1225300.0,7.9989,8.0054,7.9024,7.9346,1225300.0
2009-08-07 15:05:00,12.34,12.43,12.33,12.38,673000.0,7.941,7.9989,7.9346,7.9668,673000.0
2009-08-07 15:10:00,12.38,12.4,12.34,12.37,358100.0,7.9668,7.9796,7.941,7.9603,358100.0
2009-08-07 15:15:00,12.38,12.48,12.35,12.47,631900.0,7.9668,8.0311,7.9474,8.0247,631900.0
2009-08-07 15:20:00,12.47,12.48,12.33,12.48,505900.0,8.0247,8.0311,7.9346,8.0311,505900.0
2009-08-07 15:25:00,12.47,12.55,12.42,12.53,1009600.0,8.0247,8.0761,7.9925,8.0633,1009600.0
2009-08-07 15:30:00,12.53,12.61,12.47,12.6,764200.0,8.0633,8.1148,8.0247,8.1083,764200.0
2009-08-07 15:35:00,12.6,12.62,12.51,12.52,827500.0,8.1083,8.1212,8.0504,8.0568,827500.0
2009-08-07 15:40:00,12.52,12.58,12.5,12.51,574800.0,8.0568,8.0955,8.044,8.0504,574800.0
2009-08-07 15:45:00,12.5,12.53,12.47,12.53,498700.0,8.044,8.0633,8.0247,8.0633,498700.0
2009-08-07 15:50:00,12.53,12.63,12.52,12.6,1233700.0,8.0633,8.1276,8.0568,8.1083,1233700.0
2009-08-07 15:55:00,12.61,12.61,12.47,12.54,1046100.0,8.1148,8.1148,8.0247,8.0697,1046100.0
2009-08-10 09:30:00,12.75,12.88,12.51,12.62,1368400.0,8.2049,8.2885,8.0504,8.1212,1368400.0
2009-08-10 09:35:00,12.62,13.09,12.61,12.99,2246100.0,8.1212,8.4236,8.1148,8.3593,2246100.0
2009-08-10 09:40:00,12.99,13.1,12.92,13.03,1676500.0,8.3593,8.4301,8.3143,8.385,1676500.0
2009-08-10 09:45:00,13.03,13.13,12.81,12.87,1974100.0,8.385,8.4494,8.2435,8.2821,1974100.0
2009-08-10 09:50:00,12.87,12.97,12.85,12.89,911700.0,8.2821,8.3464,8.2692,8.2949,911700.0
2009-08-10 09:55:00,12.88,13.13,12.85,12.91,1186200.0,8.2885,8.4494,8.2692,8.3078,1186200.0
2009-08-10 10:00:00,12.91,12.94,12.8,12.9,1012600.0,8.3078,8.3271,8.237,8.3014,1012600.0
2009-08-10 10:05:00,12.91,12.95,12.9,12.95,799700.0,8.3078,8.3336,8.3014,8.3336,799700.0
2009-08-10 10:10:00,12.95,13.03,12.9,12.9,1206300.0,8.3336,8.385,8.3014,8.3014,1206300.0
2009-08-10 10:15:00,12.9,12.93,12.85,12.9,1285200.0,8.3014,8.3207,8.2692,8.3014,1285200.0
2009-08-10 10:20:00,12.9,12.98,12.89,12.95,656400.0,8.3014,8.3529,8.2949,8.3336,656400.0
2009-08-10 10:25:00,12.95,13.05,12.92,13.05,635000.0,8.3336,8.3979,8.3143,8.3979,635000.0
2009-08-10 10:30:00,13.05,13.05,12.95,12.97,579300.0,8.3979,8.3979,8.3336,8.3464,579300.0
2009-08-10 10:35:00,12.97,13.05,12.96,13.04,618700.0,8.3464,8.3979,8.34,8.3915,618700.0
2009-08-10 10:40:00,13.03,13.04,12.99,13.02,327200.0,8.385,8.3915,8.3593,8.3786,327200.0
2009-08-10 10:45:00,13.02,13.04,12.94,12.95,615700.0,8.3786,8.3915,8.3271,8.3336,615700.0
2009-08-10 10:50:00,12.95,13.04,12.92,12.99,503200.0,8.3336,8.3915,8.3143,8.3593,503200.0
2009-08-10 10:55:00,13.0,13.02,12.94,13.01,306900.0,8.3657,8.3786,8.3271,8.3722,306900.0
2009-08-10 11:00:00,13.01,13.09,12.97,13.09,496300.0,8.3722,8.4236,8.3464,8.4236,496300.0
2009-08-10 11:05:00,13.09,13.16,13.06,13.07,941800.0,8.4236,8.4687,8.4043,8.4108,941800.0
2009-08-10 11:10:00,13.06,13.13,13.04,13.11,516900.0,8.4043,8.4494,8.3915,8.4365,516900.0
2009-08-10 11:15:00,13.1,13.11,13.03,13.08,517500.0,8.4301,8.4365,8.385,8.4172,517500.0
2009-08-10 11:20:00,13.08,13.1,13.03,13.05,388500.0,8.4172,8.4301,8.385,8.3979,388500.0
2009-08-10 11:25:00,13.05,13.05,12.95,12.98,614800.0,8.3979,8.3979,8.3336,8.3529,614800.0
2009-08-10 11:30:00,12.97,13.06,12.97,13.0,262900.0,8.3464,8.4043,8.3464,8.3657,262900.0
2009-08-10 11:35:00,13.01,13.06,12.97,13.06,279400.0,8.3722,8.4043,8.3464,8.4043,279400.0
2009-08-10 11:40:00,13.05,13.06,13.01,13.04,270300.0,8.3979,8.4043,8.3722,8.3915,270300.0
2009-08-10 11:45:00,13.04,13.05,13.02,13.02,153200.0,8.3915,8.3979,8.3786,8.3786,153200.0
2009-08-10 11:50:00,13.02,13.04,13.0,13.01,326200.0,8.3786,8.3915,8.3657,8.3722,326200.0
2009-08-10 11:55:00,13.01,13.03,12.95,12.97,401000.0,8.3722,8.385,8.3336,8.3464,401000.0
2009-08-10 12:00:00,12.97,13.0,12.97,12.99,157700.0,8.3464,8.3657,8.3464,8.3593,157700.0
2009-08-10 12:05:00,13.0,13.0,12.95,12.95,259700.0,8.3657,8.3657,8.3336,8.3336,259700.0
2009-08-10 12:10:00,12.95,13.0,12.93,12.94,424100.0,8.3336,8.3657,8.3207,8.3271,424100.0
2009-08-10 12:15:00,12.94,12.98,12.93,12.96,193300.0,8.3271,8.3529,8.3207,8.34,193300.0
2009-08-10 12:20:00,12.97,13.0,12.96,12.98,209200.0,8.3464,8.3657,8.34,8.3529,209200.0
2009-08-10 12:25:00,12.98,12.99,12.81,12.82,648000.0,8.3529,8.3593,8.2435,8.2499,648000.0
2009-08-10 12:30:00,12.82,12.87,12.8,12.85,601900.0,8.2499,8.2821,8.237,8.2692,601900.0
2009-08-10 12:35:00,12.86,12.87,12.8,12.83,281900.0,8.2756,8.2821,8.237,8.2563,281900.0
2009-08-10 12:40:00,12.84,12.87,12.8,12.8,221700.0,8.2628,8.2821,8.237,8.237,221700.0
2009-08-10 12:45:00,12.8,12.83,12.75,12.82,632200.0,8.237,8.2563,8.2049,8.2499,632200.0
2009-08-10 12:50:00,12.83,12.88,12.81,12.85,269800.0,8.2563,8.2885,8.2435,8.2692,269800.0
2009-08-10 12:55:00,12.84,12.85,12.8,12.8,143900.0,8.2628,8.2692,8.237,8.237,143900.0
2009-08-10 13:00:00,12.8,12.8,12.65,12.67,470500.0,8.237,8.237,8.1405,8.1534,470500.0
2009-08-10 13:05:00,12.68,12.73,12.57,12.59,646300.0,8.1598,8.192,8.089,8.1019,646300.0
2009-08-10 13:10:00,12.59,12.66,12.55,12.64,418100.0,8.1019,8.1469,8.0761,8.1341,418100.0
2009-08-10 13:15:00,12.63,12.64,12.5,12.51,766200.0,8.1276,8.1341,8.044,8.0504,766200.0
2009-08-10 13:20:00,12.51,12.59,12.5,12.52,607400.0,8.0504,8.1019,8.044,8.0568,607400.0
2009-08-10 13:25:00,12.52,12.53,12.33,12.36,778500.0,8.0568,8.0633,7.9346,7.9539,778500.0
2009-08-10 13:30:00,12.36,12.55,12.31,12.54,777200.0,7.9539,8.0761,7.9217,8.0697,777200.0
2009-08-10 13:35:00,12.53,12.55,12.4,12.46,614700.0,8.0633,8.0761,7.9796,8.0182,614700.0
2009-08-10 13:40:00,12.46,12.53,12.44,12.53,516100.0,8.0182,8.0633,8.0054,8.0633,516100.0
2009-08-10 13:45:00,12.53,12.54,12.47,12.49,312400.0,8.0633,8.0697,8.0247,8.0375,312400.0
2009-08-10 13:50:00,12.49,12.5,12.45,12.47,283600.0,8.0375,8.044,8.0118,8.0247,283600.0
2009-08-10 13:55:00,12.47,12.47,12.38,12.39,326500.0,8.0247,8.0247,7.9668,7.9732,326500.0
2009-08-10 14:00:00,12.39,12.41,12.35,12.35,297300.0,7.9732,7.9861,7.9474,7.9474,297300.0
2009-08-10 14:05:00,12.35,12.42,12.33,12.38,444200.0,7.9474,7.9925,7.9346,7.9668,444200.0
2009-08-10 14:10:00,12.39,12.41,12.3,12.33,424400.0,7.9732,7.9861,7.9153,7.9346,424400.0
2009-08-10 14:15:00,12.32,12.33,12.18,12.22,863400.0,7.9281,7.9346,7.838,7.8638,863400.0
2009-08-10 14:20:00,12.21,12.36,12.19,12.33,929200.0,7.8574,7.9539,7.8445,7.9346,929200.0
2009-08-10 14:25:00,12.33,12.36,12.27,12.3,421100.0,7.9346,7.9539,7.896,7.9153,421100.0
2009-08-10 14:30:00,12.31,12.37,12.28,12.31,381400.0,7.9217,7.9603,7.9024,7.9217,381400.0
2009-08-10 14:35:00,12.3,12.35,12.28,12.33,240100.0,7.9153,7.9474,7.9024,7.9346,240100.0
2009-08-10 14:40:00,12.33,12.37,12.21,12.22,1448400.0,7.9346,7.9603,7.8574,7.8638,1448400.0
2009-08-10 14:45:00,12.23,12.23,12.12,12.12,916200.0,7.8702,7.8702,7.7994,7.7994,916200.0
2009-08-10 14:50:00,12.12,12.13,12.03,12.09,1058000.0,7.7994,7.8059,7.7415,7.7801,1058000.0
2009-08-10 14:55:00,12.09,12.18,12.08,12.13,417400.0,7.7801,7.838,7.7737,7.8059,417400.0
2009-08-10 15:00:00,12.14,12.28,12.13,12.2,800600.0,7.8123,7.9024,7.8059,7.8509,800600.0
2009-08-10 15:05:00,12.19,12.2,12.14,12.18,449300.0,7.8445,7.8509,7.8123,7.838,449300.0
2009-08-10 15:10:00,12.18,12.19,12.11,12.13,671000.0,7.838,7.8445,7.793,7.8059,671000.0
2009-08-10 15:15:00,12.13,12.17,12.11,12.15,343500.0,7.8059,7.8316,7.793,7.8187,343500.0
2009-08-10 15:20:00,12.15,12.22,12.12,12.22,392500.0,7.8187,7.8638,7.7994,7.8638,392500.0
2009-08-10 15:25:00,12.22,12.25,12.19,12.21,355500.0,7.8638,7.8831,7.8445,7.8574,355500.0
2009-08-10 15:30:00,12.21,12.25,12.16,12.18,309100.0,7.8574,7.8831,7.8252,7.838,309100.0
2009-08-10 15:35:00,12.18,12.22,12.17,12.17,253400.0,7.838,7.8638,7.8316,7.8316,253400.0
2009-08-10 15:40:00,12.18,12.18,12.12,12.15,525300.0,7.838,7.838,7.7994,7.8187,525300.0
2009-08-10 15:45:00,12.15,12.2,12.14,12.2,407600.0,7.8187,7.8509,7.8123,7.8509,407600.0
2009-08-10 15:50:00,12.2,12.22,12.16,12.21,591900.0,7.8509,7.8638,7.8252,7.8574,591900.0
2009-08-10 15:55:00,12.22,12.24,12.17,12.2,904900.0,7.8638,7.8767,7.8316,7.8509,904900.0
2009-08-11 09:30:00,11.96,12.02,11.52,11.8,1605700.0,7.6965,7.7351,7.4133,7.5935,1605700.0
2009-08-11 09:35:00,11.79,11.92,11.66,11.77,838300.0,7.5871,7.6707,7.5034,7.5742,838300.0
2009-08-11 09:40:00,11.78,11.78,11.67,11.73,586600.0,7.5806,7.5806,7.5099,7.5485,586600.0
2009-08-11 09:45:00,11.73,11.75,11.55,11.58,701700.0,7.5485,7.5613,7.4326,7.4519,701700.0
2009-08-11 09:50:00,11.58,11.75,11.57,11.68,983400.0,7.4519,7.5613,7.4455,7.5163,983400.0
2009-08-11 09:55:00,11.68,11.75,11.66,11.75,407700.0,7.5163,7.5613,7.5034,7.5613,407700.0
2009-08-11 10:00:00,11.75,11.85,11.66,11.85,779100.0,7.5613,7.6257,7.5034,7.6257,779100.0
2009-08-11 10:05:00,11.85,11.85,11.81,11.81,589200.0,7.6257,7.6257,7.5999,7.5999,589200.0
2009-08-11 10:10:00,11.82,11.84,11.77,11.83,515700.0,7.6064,7.6193,7.5742,7.6128,515700.0
2009-08-11 10:15:00,11.83,11.87,11.81,11.83,476400.0,7.6128,7.6386,7.5999,7.6128,476400.0
2009-08-11 10:20:00,11.84,11.84,11.78,11.78,229800.0,7.6193,7.6193,7.5806,7.5806,229800.0
2009-08-11 10:25:00,11.78,11.79,11.69,11.76,661400.0,7.5806,7.5871,7.5227,7.5678,661400.0
2009-08-11 10:30:00,11.76,11.79,11.67,11.75,652200.0,7.5678,7.5871,7.5099,7.5613,652200.0
2009-08-11 10:35:00,11.75,11.75,11.61,11.65,669700.0,7.5613,7.5613,7.4712,7.497,669700.0
2009-08-11 10:40:00,11.65,11.72,11.63,11.72,294900.0,7.497,7.542,7.4841,7.542,294900.0
2009-08-11 10:45:00,11.72,11.75,11.69,11.69,290200.0,7.542,7.5613,7.5227,7.5227,290200.0
2009-08-11 10:50:00,11.69,11.77,11.69,11.72,258500.0,7.5227,7.5742,7.5227,7.542,258500.0
2009-08-11 10:55:00,11.72,11.75,11.68,11.74,252100.0,7.542,7.5613,7.5163,7.5549,252100.0
2009-08-11 11:00:00,11.74,11.76,11.71,11.75,391300.0,7.5549,7.5678,7.5356,7.5613,391300.0
2009-08-11 11:05:00,11.75,11.75,11.68,11.72,473200.0,7.5613,7.5613,7.5163,7.542,473200.0
2009-08-11 11:10:00,11.71,11.73,11.6,11.6,400000.0,7.5356,7.5485,7.4648,7.4648,400000.0
2009-08-11 11:15:00,11.6,11.64,11.55,11.55,695700.0,7.4648,7.4905,7.4326,7.4326,695700.0
2009-08-11 11:20:00,11.56,11.59,11.53,11.54,529000.0,7.4391,7.4584,7.4198,7.4262,529000.0
2009-08-11 11:25:00,11.55,11.57,11.47,11.57,724300.0,7.4326,7.4455,7.3811,7.4455,724300.0
2009-08-11 11:30:00,11.56,11.59,11.47,11.51,269100.0,7.4391,7.4584,7.3811,7.4069,269100.0
2009-08-11 11:35:00,11.51,11.51,11.45,11.45,437800.0,7.4069,7.4069,7.3683,7.3683,437800.0
2009-08-11 11:40:00,11.45,11.53,11.27,11.33,1836900.0,7.3683,7.4198,7.2524,7.2911,1836900.0
2009-08-11 11:45:00,11.33,11.36,11.25,11.3,1013200.0,7.2911,7.3104,7.2396,7.2718,1013200.0
2009-08-11 11:50:00,11.3,11.31,11.21,11.29,596900.0,7.2718,7.2782,7.2138,7.2653,596900.0
2009-08-11 11:55:00,11.29,11.35,11.29,11.32,378600.0,7.2653,7.3039,7.2653,7.2846,378600.0
2009-08-11 12:00:00,11.32,11.36,11.3,11.35,189000.0,7.2846,7.3104,7.2718,7.3039,189000.0
2009-08-11 12:05:00,11.35,11.4,11.33,11.39,221700.0,7.3039,7.3361,7.2911,7.3297,221700.0
2009-08-11 12:10:00,11.38,11.44,11.37,11.43,246100.0,7.3232,7.3618,7.3168,7.3554,246100.0
2009-08-11 12:15:00,11.44,11.55,11.43,11.55,409900.0,7.3618,7.4326,7.3554,7.4326,409900.0
2009-08-11 12:20:00,11.55,11.56,11.51,11.51,287100.0,7.4326,7.4391,7.4069,7.4069,287100.0
2009-08-11 12:25:00,11.51,11.53,11.47,11.5,220500.0,7.4069,7.4198,7.3811,7.4005,220500.0
2009-08-11 12:30:00,11.51,11.54,11.5,11.53,86400.0,7.4069,7.4262,7.4005,7.4198,86400.0
2009-08-11 12:35:00,11.53,11.54,11.43,11.47,463200.0,7.4198,7.4262,7.3554,7.3811,463200.0
2009-08-11 12:40:00,11.47,11.47,11.39,11.4,182700.0,7.3811,7.3811,7.3297,7.3361,182700.0
2009-08-11 12:45:00,11.4,11.43,11.33,11.33,214300.0,7.3361,7.3554,7.2911,7.2911,214300.0
2009-08-11 12:50:00,11.33,11.34,11.26,11.3,361900.0,7.2911,7.2975,7.246,7.2718,361900.0
2009-08-11 12:55:00,11.29,11.32,11.29,11.31,205400.0,7.2653,7.2846,7.2653,7.2782,205400.0
2009-08-11 13:00:00,11.31,11.38,11.3,11.34,450500.0,7.2782,7.3232,7.2718,7.2975,450500.0
2009-08-11 13:05:00,11.33,11.42,11.33,11.38,409000.0,7.2911,7.349,7.2911,7.3232,409000.0
2009-08-11 13:10:00,11.37,11.39,11.33,11.34,386000.0,7.3168,7.3297,7.2911,7.2975,386000.0
2009-08-11 13:15:00,11.34,11.4,11.34,11.4,149500.0,7.2975,7.3361,7.2975,7.3361,149500.0
2009-08-11 13:20:00,11.4,11.47,11.4,11.45,311200.0,7.3361,7.3811,7.3361,7.3683,311200.0
2009-08-11 13:25:00,11.44,11.45,11.41,11.42,152100.0,7.3618,7.3683,7.3425,7.349,152100.0
2009-08-11 13:30:00,11.41,11.45,11.41,11.44,209900.0,7.3425,7.3683,7.3425,7.3618,209900.0
2009-08-11 13:35:00,11.44,11.45,11.42,11.44,95800.0,7.3618,7.3683,7.349,7.3618,95800.0
2009-08-11 13:40:00,11.44,11.5,11.44,11.5,160300.0,7.3618,7.4005,7.3618,7.4005,160300.0
2009-08-11 13:45:00,11.5,11.54,11.49,11.51,232700.0,7.4005,7.4262,7.394,7.4069,232700.0
2009-08-11 13:50:00,11.5,11.55,11.5,11.52,196500.0,7.4005,7.4326,7.4005,7.4133,196500.0
2009-08-11 13:55:00,11.53,11.53,11.49,11.51,97900.0,7.4198,7.4198,7.394,7.4069,97900.0
2009-08-11 14:00:00,11.51,11.53,11.46,11.48,293200.0,7.4069,7.4198,7.3747,7.3876,293200.0
2009-08-11 14:05:00,11.49,11.6,11.48,11.56,528800.0,7.394,7.4648,7.3876,7.4391,528800.0
2009-08-11 14:10:00,11.57,11.63,11.56,11.62,339600.0,7.4455,7.4841,7.4391,7.4777,339600.0
2009-08-11 14:15:00,11.63,11.64,11.52,11.58,457000.0,7.4841,7.4905,7.4133,7.4519,457000.0
2009-08-11 14:20:00,11.57,11.58,11.5,11.52,356500.0,7.4455,7.4519,7.4005,7.4133,356500.0
2009-08-11 14:25:00,11.51,11.54,11.44,11.48,302500.0,7.4069,7.4262,7.3618,7.3876,302500.0
2009-08-11 14:30:00,11.47,11.47,11.42,11.44,359000.0,7.3811,7.3811,7.349,7.3618,359000.0
2009-08-11 14:35:00,11.45,11.48,11.45,11.47,140700.0,7.3683,7.3876,7.3683,7.3811,140700.0
2009-08-11 14:40:00,11.47,11.5,11.47,11.49,120300.0,7.3811,7.4005,7.3811,7.394,120300.0
2009-08-11 14:45:00,11.48,11.49,11.45,11.47,156400.0,7.3876,7.394,7.3683,7.3811,156400.0
2009-08-11 14:50:00,11.47,11.55,11.46,11.54,172000.0,7.3811,7.4326,7.3747,7.4262,172000.0
2009-08-11 14:55:00,11.52,11.58,11.51,11.58,224100.0,7.4133,7.4519,7.4069,7.4519,224100.0
2009-08-11 15:00:00,11.57,11.63,11.57,11.63,202300.0,7.4455,7.4841,7.4455,7.4841,202300.0
2009-08-11 15:05:00,11.63,11.7,11.62,11.68,524800.0,7.4841,7.5292,7.4777,7.5163,524800.0
2009-08-11 15:10:00,11.68,11.69,11.61,11.61,373500.0,7.5163,7.5227,7.4712,7.4712,373500.0
2009-08-11 15:15:00,11.61,11.67,11.61,11.67,330600.0,7.4712,7.5099,7.4712,7.5099,330600.0
2009-08-11 15:20:00,11.67,11.69,11.64,11.68,272400.0,7.5099,7.5227,7.4905,7.5163,272400.0
2009-08-11 15:25:00,11.68,11.7,11.67,11.68,276400.0,7.5163,7.5292,7.5099,7.5163,276400.0
2009-08-11 15:30:00,11.68,11.69,11.57,11.57,253900.0,7.5163,7.5227,7.4455,7.4455,253900.0
2009-08-11 15:35:00,11.57,11.62,11.57,11.62,222600.0,7.4455,7.4777,7.4455,7.4777,222600.0
2009-08-11 15:40:00,11.62,11.7,11.61,11.69,487700.0,7.4777,7.5292,7.4712,7.5227,487700.0
2009-08-11 15:45:00,11.68,11.7,11.63,11.63,319600.0,7.5163,7.5292,7.4841,7.4841,319600.0
2009-08-11 15:50:00,11.63,11.64,11.54,11.56,542800.0,7.4841,7.4905,7.4262,7.4391,542800.0
2009-08-11 15:55:00,11.56,11.6,11.55,11.57,690800.0,7.4391,7.4648,7.4326,7.4455,690800.0
2009-08-12 09:30:00,11.62,12.29,11.57,12.25,1384900.0,7.4777,7.9088,7.4455,7.8831,1384900.0
2009-08-12 09:35:00,12.25,12.35,12.03,12.06,2326200.0,7.8831,7.9474,7.7415,7.7608,2326200.0
2009-08-12 09:40:00,12.06,12.25,12.03,12.11,1009000.0,7.7608,7.8831,7.7415,7.793,1009000.0
2009-08-12 09:45:00,12.1,12.22,12.08,12.09,772900.0,7.7866,7.8638,7.7737,7.7801,772900.0
2009-08-12 09:50:00,12.1,12.15,12.02,12.06,848000.0,7.7866,7.8187,7.7351,7.7608,848000.0
2009-08-12 09:55:00,12.06,12.08,11.96,12.06,734400.0,7.7608,7.7737,7.6965,7.7608,734400.0
2009-08-12 10:00:00,12.07,12.15,12.06,12.08,660300.0,7.7673,7.8187,7.7608,7.7737,660300.0
2009-08-12 10:05:00,12.07,12.15,12.05,12.14,561200.0,7.7673,7.8187,7.7544,7.8123,561200.0
2009-08-12 10:10:00,12.14,12.2,12.1,12.13,414100.0,7.8123,7.8509,7.7866,7.8059,414100.0
2009-08-12 10:15:00,12.13,12.19,12.08,12.15,752100.0,7.8059,7.8445,7.7737,7.8187,752100.0
2009-08-12 10:20:00,12.15,12.18,12.1,12.17,549100.0,7.8187,7.838,7.7866,7.8316,549100.0
2009-08-12 10:25:00,12.17,12.19,12.12,12.15,259800.0,7.8316,7.8445,7.7994,7.8187,259800.0
2009-08-12 10:30:00,12.14,12.15,12.08,12.15,366700.0,7.8123,7.8187,7.7737,7.8187,366700.0
2009-08-12 10:35:00,12.15,12.15,12.0,12.0,594400.0,7.8187,7.8187,7.7222,7.7222,594400.0
2009-08-12 10:40:00,12.01,12.15,12.0,12.13,513800.0,7.7286,7.8187,7.7222,7.8059,513800.0
2009-08-12 10:45:00,12.13,12.19,12.11,12.17,517700.0,7.8059,7.8445,7.793,7.8316,517700.0
2009-08-12 10:50:00,12.17,12.28,12.17,12.24,589200.0,7.8316,7.9024,7.8316,7.8767,589200.0
2009-08-12 10:55:00,12.24,12.29,12.21,12.28,439500.0,7.8767,7.9088,7.8574,7.9024,439500.0
2009-08-12 11:00:00,12.28,12.31,12.25,12.26,512600.0,7.9024,7.9217,7.8831,7.8895,512600.0
2009-08-12 11:05:00,12.26,12.27,12.18,12.21,346600.0,7.8895,7.896,7.838,7.8574,346600.0
2009-08-12 11:10:00,12.21,12.26,12.16,12.25,562700.0,7.8574,7.8895,7.8252,7.8831,562700.0
2009-08-12 11:15:00,12.25,12.32,12.22,12.32,508600.0,7.8831,7.9281,7.8638,7.9281,508600.0
2009-08-12 11:20:00,12.33,12.42,12.32,12.38,808800.0,7.9346,7.9925,7.9281,7.9668,808800.0
2009-08-12 11:25:00,12.38,12.48,12.35,12.44,1077800.0,7.9668,8.0311,7.9474,8.0054,1077800.0
2009-08-12 11:30:00,12.44,12.47,12.38,12.4,372300.0,8.0054,8.0247,7.9668,7.9796,372300.0
2009-08-12 11:35:00,12.4,12.53,12.4,12.51,810200.0,7.9796,8.0633,7.9796,8.0504,810200.0
2009-08-12 11:40:00,12.52,12.55,12.45,12.45,470500.0,8.0568,8.0761,8.0118,8.0118,470500.0
2009-08-12 11:45:00,12.45,12.47,12.42,12.46,329400.0,8.0118,8.0247,7.9925,8.0182,329400.0
2009-08-12 11:50:00,12.46,12.52,12.45,12.5,292800.0,8.0182,8.0568,8.0118,8.044,292800.0
2009-08-12 11:55:00,12.51,12.53,12.47,12.5,276000.0,8.0504,8.0633,8.0247,8.044,276000.0
2009-08-12 12:00:00,12.51,12.52,12.42,12.42,321600.0,8.0504,8.0568,7.9925,7.9925,321600.0
2009-08-12 12:05:00,12.42,12.43,12.33,12.33,395900.0,7.9925,7.9989,7.9346,7.9346,395900.0
2009-08-12 12:10:00,12.34,12.39,12.33,12.39,243100.0,7.941,7.9732,7.9346,7.9732,243100.0
2009-08-12 12:15:00,12.39,12.39,12.32,12.32,248000.0,7.9732,7.9732,7.9281,7.9281,248000.0
2009-08-12 12:20:00,12.32,12.33,12.18,12.24,599600.0,7.9281,7.9346,7.838,7.8767,599600.0
2009-08-12 12:25:00,12.24,12.26,12.18,12.25,371500.0,7.8767,7.8895,7.838,7.8831,371500.0
2009-08-12 12:30:00,12.26,12.28,12.24,12.25,212900.0,7.8895,7.9024,7.8767,7.8831,212900.0
2009-08-12 12:35:00,12.24,12.35,12.24,12.35,213200.0,7.8767,7.9474,7.8767,7.9474,213200.0
2009-08-12 12:40:00,12.34,12.35,12.23,12.25,269600.0,7.941,7.9474,7.8702,7.8831,269600.0
2009-08-12 12:45:00,12.24,12.29,12.23,12.26,194000.0,7.8767,7.9088,7.8702,7.8895,194000.0
2009-08-12 12:50:00,12.27,12.47,12.26,12.46,1070600.0,7.896,8.0247,7.8895,8.0182,1070600.0
2009-08-12 12:55:00,12.46,12.48,12.42,12.47,674500.0,8.0182,8.0311,7.9925,8.0247,674500.0
2009-08-12 13:00:00,12.46,12.47,12.32,12.39,571200.0,8.0182,8.0247,7.9281,7.9732,571200.0
2009-08-12 13:05:00,12.39,12.43,12.38,12.4,218200.0,7.9732,7.9989,7.9668,7.9796,218200.0
2009-08-12 13:10:00,12.4,12.45,12.39,12.4,255900.0,7.9796,8.0118,7.9732,7.9796,255900.0
2009-08-12 13:15:00,12.4,12.41,12.39,12.4,117600.0,7.9796,7.9861,7.9732,7.9796,117600.0
2009-08-12 13:20:00,12.4,12.42,12.39,12.42,95800.0,7.9796,7.9925,7.9732,7.9925,95800.0
2009-08-12 13:25:00,12.43,12.46,12.4,12.41,249800.0,7.9989,8.0182,7.9796,7.9861,249800.0
2009-08-12 13:30:00,12.41,12.41,12.33,12.37,337000.0,7.9861,7.9861,7.9346,7.9603,337000.0
2009-08-12 13:35:00,12.37,12.4,12.37,12.4,112200.0,7.9603,7.9796,7.9603,7.9796,112200.0
2009-08-12 13:40:00,12.39,12.41,12.33,12.33,281100.0,7.9732,7.9861,7.9346,7.9346,281100.0
2009-08-12 13:45:00,12.33,12.4,12.33,12.4,268700.0,7.9346,7.9796,7.9346,7.9796,268700.0
2009-08-12 13:50:00,12.39,12.41,12.38,12.41,134900.0,7.9732,7.9861,7.9668,7.9861,134900.0
2009-08-12 13:55:00,12.4,12.41,12.34,12.4,259200.0,7.9796,7.9861,7.941,7.9796,259200.0
2009-08-12 14:00:00,12.4,12.4,12.35,12.37,139800.0,7.9796,7.9796,7.9474,7.9603,139800.0
2009-08-12 14:05:00,12.36,12.37,12.33,12.35,326500.0,7.9539,7.9603,7.9346,7.9474,326500.0
2009-08-12 14:10:00,12.36,12.36,12.26,12.28,426700.0,7.9539,7.9539,7.8895,7.9024,426700.0
2009-08-12 14:15:00,12.29,12.43,12.2,12.25,652000.0,7.9088,7.9989,7.8509,7.8831,652000.0
2009-08-12 14:20:00,12.26,12.42,12.26,12.35,624000.0,7.8895,7.9925,7.8895,7.9474,624000.0
2009-08-12 14:25:00,12.34,12.36,12.25,12.25,336900.0,7.941,7.9539,7.8831,7.8831,336900.0
2009-08-12 14:30:00,12.25,12.35,12.24,12.32,757500.0,7.8831,7.9474,7.8767,7.9281,757500.0
2009-08-12 14:35:00,12.32,12.34,12.24,12.28,379200.0,7.9281,7.941,7.8767,7.9024,379200.0
2009-08-12 14:40:00,12.27,12.29,12.22,12.25,388400.0,7.896,7.9088,7.8638,7.8831,388400.0
2009-08-12 14:45:00,12.25,12.32,12.25,12.3,635300.0,7.8831,7.9281,7.8831,7.9153,635300.0
2009-08-12 14:50:00,12.31,12.41,12.29,12.38,652200.0,7.9217,7.9861,7.9088,7.9668,652200.0
2009-08-12 14:55:00,12.38,12.46,12.34,12.45,983400.0,7.9668,8.0182,7.941,8.0118,983400.0
2009-08-12 15:00:00,12.45,12.46,12.34,12.37,448600.0,8.0118,8.0182,7.941,7.9603,448600.0
2009-08-12 15:05:00,12.36,12.38,12.34,12.36,236400.0,7.9539,7.9668,7.941,7.9539,236400.0
2009-08-12 15:10:00,12.35,12.4,12.35,12.4,240100.0,7.9474,7.9796,7.9474,7.9796,240100.0
2009-08-12 15:15:00,12.4,12.43,12.35,12.36,361100.0,7.9796,7.9989,7.9474,7.9539,361100.0
2009-08-12 15:20:00,12.37,12.44,12.36,12.44,669600.0,7.9603,8.0054,7.9539,8.0054,669600.0
2009-08-12 15:25:00,12.44,12.46,12.41,12.45,519700.0,8.0054,8.0182,7.9861,8.0118,519700.0
2009-08-12 15:30:00,12.46,12.5,12.38,12.49,715000.0,8.0182,8.044,7.9668,8.0375,715000.0
2009-08-12 15:35:00,12.48,12.55,12.48,12.53,662500.0,8.0311,8.0761,8.0311,8.0633,662500.0
2009-08-12 15:40:00,12.53,12.54,12.44,12.48,721500.0,8.0633,8.0697,8.0054,8.0311,721500.0
2009-08-12 15:45:00,12.48,12.49,12.4,12.42,678400.0,8.0311,8.0375,7.9796,7.9925,678400.0
2009-08-12 15:50:00,12.42,12.46,12.29,12.31,1093100.0,7.9925,8.0182,7.9088,7.9217,1093100.0
2009-08-12 15:55:00,12.3,12.32,12.23,12.29,1511400.0,7.9153,7.9281,7.8702,7.9088,1511400.0
2009-08-13 09:30:00,12.83,12.94,12.61,12.76,1110000.0,8.2563,8.3271,8.1148,8.2113,1110000.0
2009-08-13 09:35:00,12.77,12.78,12.55,12.6,1128300.0,8.2177,8.2242,8.0761,8.1083,1128300.0
2009-08-13 09:40:00,12.59,12.63,12.53,12.54,795200.0,8.1019,8.1276,8.0633,8.0697,795200.0
2009-08-13 09:45:00,12.55,12.56,12.45,12.49,667500.0,8.0761,8.0826,8.0118,8.0375,667500.0
2009-08-13 09:50:00,12.5,12.5,12.25,12.34,1435800.0,8.044,8.044,7.8831,7.941,1435800.0
2009-08-13 09:55:00,12.35,12.45,12.31,12.42,951400.0,7.9474,8.0118,7.9217,7.9925,951400.0
2009-08-13 10:00:00,12.43,12.6,12.4,12.58,909700.0,7.9989,8.1083,7.9796,8.0955,909700.0
2009-08-13 10:05:00,12.58,12.62,12.45,12.52,727200.0,8.0955,8.1212,8.0118,8.0568,727200.0
2009-08-13 10:10:00,12.53,12.6,12.51,12.55,493500.0,8.0633,8.1083,8.0504,8.0761,493500.0
2009-08-13 10:15:00,12.56,12.64,12.53,12.59,691800.0,8.0826,8.1341,8.0633,8.1019,691800.0
2009-08-13 10:20:00,12.59,12.7,12.57,12.69,572800.0,8.1019,8.1727,8.089,8.1662,572800.0
2009-08-13 10:25:00,12.69,12.73,12.65,12.71,730200.0,8.1662,8.192,8.1405,8.1791,730200.0
2009-08-13 10:30:00,12.72,12.78,12.68,12.7,577500.0,8.1855,8.2242,8.1598,8.1727,577500.0
2009-08-13 10:35:00,12.7,12.8,12.63,12.78,674800.0,8.1727,8.237,8.1276,8.2242,674800.0
2009-08-13 10:40:00,12.79,12.8,12.68,12.8,676100.0,8.2306,8.237,8.1598,8.237,676100.0
2009-08-13 10:45:00,12.8,12.8,12.75,12.78,370000.0,8.237,8.237,8.2049,8.2242,370000.0
2009-08-13 10:50:00,12.78,12.9,12.77,12.89,725300.0,8.2242,8.3014,8.2177,8.2949,725300.0
2009-08-13 10:55:00,12.9,12.98,12.89,12.95,1389200.0,8.3014,8.3529,8.2949,8.3336,1389200.0
2009-08-13 11:00:00,12.96,12.98,12.84,12.98,1022400.0,8.34,8.3529,8.2628,8.3529,1022400.0
2009-08-13 11:05:00,12.98,13.03,12.92,12.98,1719200.0,8.3529,8.385,8.3143,8.3529,1719200.0
2009-08-13 11:10:00,12.98,12.98,12.81,12.83,699000.0,8.3529,8.3529,8.2435,8.2563,699000.0
2009-08-13 11:15:00,12.84,12.9,12.83,12.87,469300.0,8.2628,8.3014,8.2563,8.2821,469300.0
2009-08-13 11:20:00,12.86,12.86,12.75,12.82,668900.0,8.2756,8.2756,8.2049,8.2499,668900.0
2009-08-13 11:25:00,12.83,12.93,12.82,12.93,589000.0,8.2563,8.3207,8.2499,8.3207,589000.0
2009-08-13 11:30:00,12.93,12.93,12.81,12.82,331800.0,8.3207,8.3207,8.2435,8.2499,331800.0
2009-08-13 11:35:00,12.83,12.9,12.82,12.89,314000.0,8.2563,8.3014,8.2499,8.2949,314000.0
2009-08-13 11:40:00,12.9,12.93,12.87,12.89,205100.0,8.3014,8.3207,8.2821,8.2949,205100.0
2009-08-13 11:45:00,12.89,12.92,12.88,12.89,311100.0,8.2949,8.3143,8.2885,8.2949,311100.0
2009-08-13 11:50:00,12.89,12.92,12.86,12.89,210400.0,8.2949,8.3143,8.2756,8.2949,210400.0
2009-08-13 11:55:00,12.89,12.92,12.85,12.9,256500.0,8.2949,8.3143,8.2692,8.3014,256500.0
2009-08-13 12:00:00,12.9,12.93,12.88,12.88,187300.0,8.3014,8.3207,8.2885,8.2885,187300.0
2009-08-13 12:05:00,12.88,12.89,12.83,12.83,205200.0,8.2885,8.2949,8.2563,8.2563,205200.0
2009-08-13 12:10:00,12.84,12.86,12.83,12.85,128800.0,8.2628,8.2756,8.2563,8.2692,128800.0
2009-08-13 12:15:00,12.85,12.92,12.84,12.91,191700.0,8.2692,8.3143,8.2628,8.3078,191700.0
2009-08-13 12:20:00,12.92,12.92,12.89,12.91,210800.0,8.3143,8.3143,8.2949,8.3078,210800.0
2009-08-13 12:25:00,12.91,12.91,12.83,12.87,214100.0,8.3078,8.3078,8.2563,8.2821,214100.0
2009-08-13 12:30:00,12.86,12.89,12.84,12.89,135100.0,8.2756,8.2949,8.2628,8.2949,135100.0
2009-08-13 12:35:00,12.89,12.91,12.89,12.91,133900.0,8.2949,8.3078,8.2949,8.3078,133900.0
2009-08-13 12:40:00,12.92,12.93,12.86,12.87,274900.0,8.3143,8.3207,8.2756,8.2821,274900.0
2009-08-13 12:45:00,12.87,12.9,12.86,12.9,123800.0,8.2821,8.3014,8.2756,8.3014,123800.0
2009-08-13 12:50:00,12.9,12.9,12.87,12.89,129800.0,8.3014,8.3014,8.2821,8.2949,129800.0
2009-08-13 12:55:00,12.89,12.93,12.88,12.91,152800.0,8.2949,8.3207,8.2885,8.3078,152800.0
2009-08-13 13:00:00,12.92,12.99,12.91,12.97,515700.0,8.3143,8.3593,8.3078,8.3464,515700.0
2009-08-13 13:05:00,12.98,13.01,12.93,12.99,940100.0,8.3529,8.3722,8.3207,8.3593,940100.0
2009-08-13 13:10:00,13.0,13.01,12.87,12.9,798400.0,8.3657,8.3722,8.2821,8.3014,798400.0
2009-08-13 13:15:00,12.9,12.94,12.87,12.92,330500.0,8.3014,8.3271,8.2821,8.3143,330500.0
2009-08-13 13:20:00,12.92,12.93,12.89,12.92,434400.0,8.3143,8.3207,8.2949,8.3143,434400.0
2009-08-13 13:25:00,12.92,12.93,12.89,12.89,164800.0,8.3143,8.3207,8.2949,8.2949,164800.0
2009-08-13 13:30:00,12.9,12.96,12.89,12.95,167300.0,8.3014,8.34,8.2949,8.3336,167300.0
2009-08-13 13:35:00,12.96,12.96,12.92,12.94,175900.0,8.34,8.34,8.3143,8.3271,175900.0
2009-08-13 13:40:00,12.94,12.94,12.92,12.92,99700.0,8.3271,8.3271,8.3143,8.3143,99700.0
2009-08-13 13:45:00,12.93,12.95,12.92,12.94,129600.0,8.3207,8.3336,8.3143,8.3271,129600.0
2009-08-13 13:50:00,12.95,12.95,12.85,12.85,270400.0,8.3336,8.3336,8.2692,8.2692,270400.0
2009-08-13 13:55:00,12.86,12.89,12.82,12.88,311400.0,8.2756,8.2949,8.2499,8.2885,311400.0
2009-08-13 14:00:00,12.89,12.9,12.83,12.83,294700.0,8.2949,8.3014,8.2563,8.2563,294700.0
2009-08-13 14:05:00,12.84,12.86,12.81,12.86,268300.0,8.2628,8.2756,8.2435,8.2756,268300.0
2009-08-13 14:10:00,12.85,12.85,12.74,12.8,680800.0,8.2692,8.2692,8.1984,8.237,680800.0
2009-08-13 14:15:00,12.8,12.84,12.73,12.84,555200.0,8.237,8.2628,8.192,8.2628,555200.0
2009-08-13 14:20:00,12.84,12.86,12.8,12.81,291100.0,8.2628,8.2756,8.237,8.2435,291100.0
2009-08-13 14:25:00,12.82,12.89,12.82,12.89,188400.0,8.2499,8.2949,8.2499,8.2949,188400.0
2009-08-13 14:30:00,12.89,12.95,12.88,12.88,439700.0,8.2949,8.3336,8.2885,8.2885,439700.0
2009-08-13 14:35:00,12.89,12.94,12.88,12.94,232200.0,8.2949,8.3271,8.2885,8.3271,232200.0
2009-08-13 14:40:00,12.93,12.95,12.92,12.94,287900.0,8.3207,8.3336,8.3143,8.3271,287900.0
2009-08-13 14:45:00,12.94,12.98,12.9,12.9,176800.0,8.3271,8.3529,8.3014,8.3014,176800.0
2009-08-13 14:50:00,12.91,12.95,12.91,12.95,2699100.0,8.3078,8.3336,8.3078,8.3336,2699100.0
2009-08-13 14:55:00,12.95,13.05,12.93,12.93,3637800.0,8.3336,8.3979,8.3207,8.3207,3637800.0
2009-08-13 15:00:00,12.93,13.0,12.93,13.0,167600.0,8.3207,8.3657,8.3207,8.3657,167600.0
2009-08-13 15:05:00,13.0,13.0,13.0,13.0,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2009-08-13 15:10:00,13.0,13.0,13.0,13.0,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2009-08-13 15:15:00,13.0,13.0,13.0,13.0,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2009-08-13 15:20:00,13.0,13.0,13.0,13.0,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2009-08-13 15:25:00,12.99,13.8,12.96,13.67,7364900.0,8.3593,8.8805,8.34,8.7969,7364900.0
2009-08-13 15:30:00,13.68,13.88,13.58,13.59,6315300.0,8.8033,8.932,8.739,8.7454,6315300.0
2009-08-13 15:35:00,13.59,13.8,13.25,13.75,6063200.0,8.7454,8.8805,8.5266,8.8484,6063200.0
2009-08-13 15:40:00,13.76,13.97,13.66,13.97,4945000.0,8.8548,8.9899,8.7905,8.9899,4945000.0
2009-08-13 15:45:00,13.97,14.0,13.73,13.73,5269700.0,8.9899,9.0092,8.8355,8.8355,5269700.0
2009-08-13 15:50:00,13.73,13.85,13.67,13.78,3430300.0,8.8355,8.9127,8.7969,8.8677,3430300.0
2009-08-13 15:55:00,13.77,13.88,13.65,13.84,4178400.0,8.8612,8.932,8.784,8.9063,4178400.0
2009-08-14 09:30:00,13.74,13.79,13.47,13.6,2713400.0,8.8419,8.8741,8.6682,8.7518,2713400.0
2009-08-14 09:35:00,13.61,13.62,13.36,13.45,1987200.0,8.7583,8.7647,8.5974,8.6553,1987200.0
2009-08-14 09:40:00,13.46,13.68,13.4,13.62,1671900.0,8.6618,8.8033,8.6231,8.7647,1671900.0
2009-08-14 09:45:00,13.62,13.68,13.53,13.58,1677800.0,8.7647,8.8033,8.7068,8.739,1677800.0
2009-08-14 09:50:00,13.58,13.62,13.35,13.38,1769000.0,8.739,8.7647,8.591,8.6103,1769000.0
2009-08-14 09:55:00,13.35,13.38,12.97,13.11,4465400.0,8.591,8.6103,8.3464,8.4365,4465400.0
2009-08-14 10:00:00,13.11,13.14,12.96,13.12,3355400.0,8.4365,8.4558,8.34,8.443,3355400.0
2009-08-14 10:05:00,13.12,13.18,12.95,13.14,2447100.0,8.443,8.4816,8.3336,8.4558,2447100.0
2009-08-14 10:10:00,13.15,13.15,12.96,12.96,1641800.0,8.4623,8.4623,8.34,8.34,1641800.0
2009-08-14 10:15:00,12.98,13.12,12.86,13.06,1929200.0,8.3529,8.443,8.2756,8.4043,1929200.0
2009-08-14 10:20:00,13.05,13.23,13.02,13.17,946500.0,8.3979,8.5137,8.3786,8.4751,946500.0
2009-08-14 10:25:00,13.18,13.35,13.16,13.25,1758000.0,8.4816,8.591,8.4687,8.5266,1758000.0
2009-08-14 10:30:00,13.25,13.26,13.1,13.13,1174300.0,8.5266,8.533,8.4301,8.4494,1174300.0
2009-08-14 10:35:00,13.13,13.14,13.03,13.09,834300.0,8.4494,8.4558,8.385,8.4236,834300.0
2009-08-14 10:40:00,13.1,13.18,13.09,13.12,445300.0,8.4301,8.4816,8.4236,8.443,445300.0
2009-08-14 10:45:00,13.12,13.15,13.08,13.11,447400.0,8.443,8.4623,8.4172,8.4365,447400.0
2009-08-14 10:50:00,13.11,13.12,12.95,13.01,1245700.0,8.4365,8.443,8.3336,8.3722,1245700.0
2009-08-14 10:55:00,13.01,13.15,12.97,13.14,804900.0,8.3722,8.4623,8.3464,8.4558,804900.0
2009-08-14 11:00:00,13.14,13.15,13.06,13.09,451100.0,8.4558,8.4623,8.4043,8.4236,451100.0
2009-08-14 11:05:00,13.07,13.1,13.0,13.02,731900.0,8.4108,8.4301,8.3657,8.3786,731900.0
2009-08-14 11:10:00,13.02,13.07,12.97,13.04,687300.0,8.3786,8.4108,8.3464,8.3915,687300.0
2009-08-14 11:15:00,13.04,13.07,12.98,13.01,530900.0,8.3915,8.4108,8.3529,8.3722,530900.0
2009-08-14 11:20:00,13.01,13.14,13.0,13.14,939300.0,8.3722,8.4558,8.3657,8.4558,939300.0
2009-08-14 11:25:00,13.14,13.21,13.1,13.12,781700.0,8.4558,8.5009,8.4301,8.443,781700.0
2009-08-14 11:30:00,13.12,13.15,13.05,13.13,561500.0,8.443,8.4623,8.3979,8.4494,561500.0
2009-08-14 11:35:00,13.14,13.16,13.1,13.12,381100.0,8.4558,8.4687,8.4301,8.443,381100.0
2009-08-14 11:40:00,13.12,13.24,13.12,13.23,640200.0,8.443,8.5202,8.443,8.5137,640200.0
2009-08-14 11:45:00,13.23,13.25,13.16,13.19,574900.0,8.5137,8.5266,8.4687,8.488,574900.0
2009-08-14 11:50:00,13.18,13.24,13.14,13.16,464600.0,8.4816,8.5202,8.4558,8.4687,464600.0
2009-08-14 11:55:00,13.17,13.25,13.17,13.24,292400.0,8.4751,8.5266,8.4751,8.5202,292400.0
2009-08-14 12:00:00,13.24,13.28,13.2,13.24,319400.0,8.5202,8.5459,8.4944,8.5202,319400.0
2009-08-14 12:05:00,13.25,13.25,13.2,13.23,212800.0,8.5266,8.5266,8.4944,8.5137,212800.0
2009-08-14 12:10:00,13.23,13.27,13.21,13.27,210000.0,8.5137,8.5395,8.5009,8.5395,210000.0
2009-08-14 12:15:00,13.26,13.37,13.25,13.36,760100.0,8.533,8.6038,8.5266,8.5974,760100.0
2009-08-14 12:20:00,13.36,13.38,13.29,13.29,475000.0,8.5974,8.6103,8.5524,8.5524,475000.0
2009-08-14 12:25:00,13.3,13.3,13.25,13.26,450300.0,8.5588,8.5588,8.5266,8.533,450300.0
2009-08-14 12:30:00,13.27,13.27,13.22,13.27,291800.0,8.5395,8.5395,8.5073,8.5395,291800.0
2009-08-14 12:35:00,13.26,13.3,13.25,13.29,181100.0,8.533,8.5588,8.5266,8.5524,181100.0
2009-08-14 12:40:00,13.3,13.32,13.23,13.26,318800.0,8.5588,8.5717,8.5137,8.533,318800.0
2009-08-14 12:45:00,13.26,13.3,13.26,13.29,71700.0,8.533,8.5588,8.533,8.5524,71700.0
2009-08-14 12:50:00,13.29,13.3,13.2,13.22,481000.0,8.5524,8.5588,8.4944,8.5073,481000.0
2009-08-14 12:55:00,13.21,13.29,13.2,13.28,259500.0,8.5009,8.5524,8.4944,8.5459,259500.0
2009-08-14 13:00:00,13.28,13.28,13.22,13.22,245100.0,8.5459,8.5459,8.5073,8.5073,245100.0
2009-08-14 13:05:00,13.23,13.23,13.15,13.16,504100.0,8.5137,8.5137,8.4623,8.4687,504100.0
2009-08-14 13:10:00,13.16,13.21,13.14,13.21,407700.0,8.4687,8.5009,8.4558,8.5009,407700.0
2009-08-14 13:15:00,13.21,13.25,13.19,13.24,244100.0,8.5009,8.5266,8.488,8.5202,244100.0
2009-08-14 13:20:00,13.24,13.25,13.22,13.23,246500.0,8.5202,8.5266,8.5073,8.5137,246500.0
2009-08-14 13:25:00,13.24,13.24,13.19,13.22,115900.0,8.5202,8.5202,8.488,8.5073,115900.0
2009-08-14 13:30:00,13.22,13.23,13.16,13.18,205000.0,8.5073,8.5137,8.4687,8.4816,205000.0
2009-08-14 13:35:00,13.18,13.2,13.17,13.19,159700.0,8.4816,8.4944,8.4751,8.488,159700.0
2009-08-14 13:40:00,13.18,13.21,13.18,13.2,238800.0,8.4816,8.5009,8.4816,8.4944,238800.0
2009-08-14 13:45:00,13.19,13.2,13.18,13.2,131300.0,8.488,8.4944,8.4816,8.4944,131300.0
2009-08-14 13:50:00,13.2,13.2,13.17,13.18,223800.0,8.4944,8.4944,8.4751,8.4816,223800.0
2009-08-14 13:55:00,13.18,13.19,13.15,13.19,226900.0,8.4816,8.488,8.4623,8.488,226900.0
2009-08-14 14:00:00,13.2,13.2,13.18,13.19,156000.0,8.4944,8.4944,8.4816,8.488,156000.0
2009-08-14 14:05:00,13.18,13.19,13.15,13.15,195800.0,8.4816,8.488,8.4623,8.4623,195800.0
2009-08-14 14:10:00,13.15,13.19,13.13,13.16,323700.0,8.4623,8.488,8.4494,8.4687,323700.0
2009-08-14 14:15:00,13.16,13.19,13.14,13.14,281000.0,8.4687,8.488,8.4558,8.4558,281000.0
2009-08-14 14:20:00,13.14,13.15,13.11,13.13,313500.0,8.4558,8.4623,8.4365,8.4494,313500.0
2009-08-14 14:25:00,13.13,13.15,13.09,13.12,377100.0,8.4494,8.4623,8.4236,8.443,377100.0
2009-08-14 14:30:00,13.13,13.15,13.11,13.14,168600.0,8.4494,8.4623,8.4365,8.4558,168600.0
2009-08-14 14:35:00,13.14,13.15,13.13,13.15,265600.0,8.4558,8.4623,8.4494,8.4623,265600.0
2009-08-14 14:40:00,13.14,13.15,13.13,13.14,340900.0,8.4558,8.4623,8.4494,8.4558,340900.0
2009-08-14 14:45:00,13.15,13.16,13.13,13.16,235800.0,8.4623,8.4687,8.4494,8.4687,235800.0
2009-08-14 14:50:00,13.16,13.22,13.15,13.18,298700.0,8.4687,8.5073,8.4623,8.4816,298700.0
2009-08-14 14:55:00,13.19,13.19,13.15,13.17,254500.0,8.488,8.488,8.4623,8.4751,254500.0
2009-08-14 15:00:00,13.16,13.21,13.16,13.21,148600.0,8.4687,8.5009,8.4687,8.5009,148600.0
2009-08-14 15:05:00,13.21,13.23,13.16,13.17,288600.0,8.5009,8.5137,8.4687,8.4751,288600.0
2009-08-14 15:10:00,13.17,13.19,13.12,13.15,517600.0,8.4751,8.488,8.443,8.4623,517600.0
2009-08-14 15:15:00,13.14,13.17,13.14,13.15,117700.0,8.4558,8.4751,8.4558,8.4623,117700.0
2009-08-14 15:20:00,13.16,13.16,13.12,13.12,264900.0,8.4687,8.4687,8.443,8.443,264900.0
2009-08-14 15:25:00,13.12,13.14,13.05,13.11,750900.0,8.443,8.4558,8.3979,8.4365,750900.0
2009-08-14 15:30:00,13.11,13.14,13.1,13.12,345400.0,8.4365,8.4558,8.4301,8.443,345400.0
2009-08-14 15:35:00,13.11,13.18,13.11,13.18,476900.0,8.4365,8.4816,8.4365,8.4816,476900.0
2009-08-14 15:40:00,13.18,13.18,13.14,13.18,406300.0,8.4816,8.4816,8.4558,8.4816,406300.0
2009-08-14 15:45:00,13.18,13.21,13.16,13.19,784900.0,8.4816,8.5009,8.4687,8.488,784900.0
2009-08-14 15:50:00,13.19,13.24,13.18,13.24,865700.0,8.488,8.5202,8.4816,8.5202,865700.0
2009-08-14 15:55:00,13.24,13.28,13.22,13.28,1565200.0,8.5202,8.5459,8.5073,8.5459,1565200.0
2009-08-17 09:30:00,12.13,12.3,12.02,12.28,2391000.0,7.8059,7.9153,7.7351,7.9024,2391000.0
2009-08-17 09:35:00,12.28,12.3,12.04,12.06,1183900.0,7.9024,7.9153,7.748,7.7608,1183900.0
2009-08-17 09:40:00,12.06,12.22,12.04,12.13,1153600.0,7.7608,7.8638,7.748,7.8059,1153600.0
2009-08-17 09:45:00,12.12,12.18,12.05,12.12,598700.0,7.7994,7.838,7.7544,7.7994,598700.0
2009-08-17 09:50:00,12.12,12.22,12.1,12.15,850600.0,7.7994,7.8638,7.7866,7.8187,850600.0
2009-08-17 09:55:00,12.16,12.23,12.13,12.17,929900.0,7.8252,7.8702,7.8059,7.8316,929900.0
2009-08-17 10:00:00,12.17,12.19,12.13,12.15,807100.0,7.8316,7.8445,7.8059,7.8187,807100.0
2009-08-17 10:05:00,12.17,12.23,12.12,12.16,1181600.0,7.8316,7.8702,7.7994,7.8252,1181600.0
2009-08-17 10:10:00,12.16,12.19,12.12,12.14,827200.0,7.8252,7.8445,7.7994,7.8123,827200.0
2009-08-17 10:15:00,12.14,12.17,12.1,12.16,921200.0,7.8123,7.8316,7.7866,7.8252,921200.0
2009-08-17 10:20:00,12.15,12.19,12.13,12.19,395400.0,7.8187,7.8445,7.8059,7.8445,395400.0
2009-08-17 10:25:00,12.19,12.23,12.16,12.22,461600.0,7.8445,7.8702,7.8252,7.8638,461600.0
2009-08-17 10:30:00,12.22,12.28,12.19,12.27,530500.0,7.8638,7.9024,7.8445,7.896,530500.0
2009-08-17 10:35:00,12.27,12.37,12.27,12.37,912800.0,7.896,7.9603,7.896,7.9603,912800.0
2009-08-17 10:40:00,12.36,12.45,12.32,12.36,822900.0,7.9539,8.0118,7.9281,7.9539,822900.0
2009-08-17 10:45:00,12.35,12.42,12.35,12.38,455100.0,7.9474,7.9925,7.9474,7.9668,455100.0
2009-08-17 10:50:00,12.37,12.4,12.31,12.32,401100.0,7.9603,7.9796,7.9217,7.9281,401100.0
2009-08-17 10:55:00,12.31,12.37,12.29,12.3,465700.0,7.9217,7.9603,7.9088,7.9153,465700.0
2009-08-17 11:00:00,12.3,12.33,12.29,12.31,389300.0,7.9153,7.9346,7.9088,7.9217,389300.0
2009-08-17 11:05:00,12.31,12.34,12.28,12.3,386300.0,7.9217,7.941,7.9024,7.9153,386300.0
2009-08-17 11:10:00,12.29,12.32,12.28,12.32,322000.0,7.9088,7.9281,7.9024,7.9281,322000.0
2009-08-17 11:15:00,12.32,12.33,12.28,12.29,335000.0,7.9281,7.9346,7.9024,7.9088,335000.0
2009-08-17 11:20:00,12.28,12.38,12.28,12.34,439400.0,7.9024,7.9668,7.9024,7.941,439400.0
2009-08-17 11:25:00,12.35,12.4,12.34,12.37,263900.0,7.9474,7.9796,7.941,7.9603,263900.0
2009-08-17 11:30:00,12.36,12.42,12.35,12.41,341900.0,7.9539,7.9925,7.9474,7.9861,341900.0
2009-08-17 11:35:00,12.41,12.48,12.4,12.47,685300.0,7.9861,8.0311,7.9796,8.0247,685300.0
2009-08-17 11:40:00,12.47,12.53,12.43,12.53,483300.0,8.0247,8.0633,7.9989,8.0633,483300.0
2009-08-17 11:45:00,12.52,12.58,12.47,12.48,755700.0,8.0568,8.0955,8.0247,8.0311,755700.0
2009-08-17 11:50:00,12.48,12.53,12.47,12.48,315500.0,8.0311,8.0633,8.0247,8.0311,315500.0
2009-08-17 11:55:00,12.48,12.55,12.48,12.55,284200.0,8.0311,8.0761,8.0311,8.0761,284200.0
2009-08-17 12:00:00,12.55,12.55,12.48,12.49,346700.0,8.0761,8.0761,8.0311,8.0375,346700.0
2009-08-17 12:05:00,12.49,12.49,12.4,12.43,491800.0,8.0375,8.0375,7.9796,7.9989,491800.0
2009-08-17 12:10:00,12.43,12.48,12.42,12.43,192300.0,7.9989,8.0311,7.9925,7.9989,192300.0
2009-08-17 12:15:00,12.43,12.44,12.4,12.41,137200.0,7.9989,8.0054,7.9796,7.9861,137200.0
2009-08-17 12:20:00,12.41,12.47,12.4,12.45,126700.0,7.9861,8.0247,7.9796,8.0118,126700.0
2009-08-17 12:25:00,12.45,12.49,12.45,12.48,156200.0,8.0118,8.0375,8.0118,8.0311,156200.0
2009-08-17 12:30:00,12.48,12.49,12.47,12.48,85900.0,8.0311,8.0375,8.0247,8.0311,85900.0
2009-08-17 12:35:00,12.49,12.52,12.48,12.51,246400.0,8.0375,8.0568,8.0311,8.0504,246400.0
2009-08-17 12:40:00,12.51,12.53,12.49,12.51,136700.0,8.0504,8.0633,8.0375,8.0504,136700.0
2009-08-17 12:45:00,12.5,12.53,12.49,12.52,79200.0,8.044,8.0633,8.0375,8.0568,79200.0
2009-08-17 12:50:00,12.52,12.53,12.5,12.51,118100.0,8.0568,8.0633,8.044,8.0504,118100.0
2009-08-17 12:55:00,12.51,12.51,12.42,12.45,270800.0,8.0504,8.0504,7.9925,8.0118,270800.0
2009-08-17 13:00:00,12.44,12.45,12.38,12.42,533700.0,8.0054,8.0118,7.9668,7.9925,533700.0
2009-08-17 13:05:00,12.42,12.43,12.39,12.39,186200.0,7.9925,7.9989,7.9732,7.9732,186200.0
2009-08-17 13:10:00,12.39,12.41,12.38,12.4,131100.0,7.9732,7.9861,7.9668,7.9796,131100.0
2009-08-17 13:15:00,12.39,12.43,12.39,12.43,116100.0,7.9732,7.9989,7.9732,7.9989,116100.0
2009-08-17 13:20:00,12.42,12.43,12.39,12.39,102800.0,7.9925,7.9989,7.9732,7.9732,102800.0
2009-08-17 13:25:00,12.39,12.43,12.38,12.43,144600.0,7.9732,7.9989,7.9668,7.9989,144600.0
2009-08-17 13:30:00,12.42,12.42,12.37,12.41,194400.0,7.9925,7.9925,7.9603,7.9861,194400.0
2009-08-17 13:35:00,12.4,12.42,12.36,12.38,183300.0,7.9796,7.9925,7.9539,7.9668,183300.0
2009-08-17 13:40:00,12.38,12.39,12.35,12.39,160200.0,7.9668,7.9732,7.9474,7.9732,160200.0
2009-08-17 13:45:00,12.38,12.4,12.37,12.39,134900.0,7.9668,7.9796,7.9603,7.9732,134900.0
2009-08-17 13:50:00,12.39,12.4,12.34,12.36,244300.0,7.9732,7.9796,7.941,7.9539,244300.0
2009-08-17 13:55:00,12.36,12.38,12.35,12.37,206700.0,7.9539,7.9668,7.9474,7.9603,206700.0
2009-08-17 14:00:00,12.37,12.38,12.36,12.38,166000.0,7.9603,7.9668,7.9539,7.9668,166000.0
2009-08-17 14:05:00,12.37,12.38,12.35,12.37,171500.0,7.9603,7.9668,7.9474,7.9603,171500.0
2009-08-17 14:10:00,12.36,12.38,12.36,12.37,65300.0,7.9539,7.9668,7.9539,7.9603,65300.0
2009-08-17 14:15:00,12.36,12.37,12.35,12.37,107500.0,7.9539,7.9603,7.9474,7.9603,107500.0
2009-08-17 14:20:00,12.37,12.37,12.3,12.31,304000.0,7.9603,7.9603,7.9153,7.9217,304000.0
2009-08-17 14:25:00,12.32,12.36,12.31,12.35,247300.0,7.9281,7.9539,7.9217,7.9474,247300.0
2009-08-17 14:30:00,12.35,12.4,12.34,12.4,285100.0,7.9474,7.9796,7.941,7.9796,285100.0
2009-08-17 14:35:00,12.39,12.43,12.38,12.41,194200.0,7.9732,7.9989,7.9668,7.9861,194200.0
2009-08-17 14:40:00,12.41,12.45,12.4,12.41,288300.0,7.9861,8.0118,7.9796,7.9861,288300.0
2009-08-17 14:45:00,12.42,12.42,12.38,12.38,150400.0,7.9925,7.9925,7.9668,7.9668,150400.0
2009-08-17 14:50:00,12.38,12.4,12.35,12.36,118300.0,7.9668,7.9796,7.9474,7.9539,118300.0
2009-08-17 14:55:00,12.36,12.39,12.35,12.36,238300.0,7.9539,7.9732,7.9474,7.9539,238300.0
2009-08-17 15:00:00,12.35,12.41,12.35,12.41,167600.0,7.9474,7.9861,7.9474,7.9861,167600.0
2009-08-17 15:05:00,12.4,12.41,12.34,12.36,246500.0,7.9796,7.9861,7.941,7.9539,246500.0
2009-08-17 15:10:00,12.35,12.4,12.35,12.38,286100.0,7.9474,7.9796,7.9474,7.9668,286100.0
2009-08-17 15:15:00,12.39,12.4,12.35,12.39,265700.0,7.9732,7.9796,7.9474,7.9732,265700.0
2009-08-17 15:20:00,12.38,12.39,12.3,12.3,323500.0,7.9668,7.9732,7.9153,7.9153,323500.0
2009-08-17 15:25:00,12.3,12.33,12.22,12.27,490500.0,7.9153,7.9346,7.8638,7.896,490500.0
2009-08-17 15:30:00,12.27,12.27,12.24,12.24,283300.0,7.896,7.896,7.8767,7.8767,283300.0
2009-08-17 15:35:00,12.25,12.27,12.22,12.26,311900.0,7.8831,7.896,7.8638,7.8895,311900.0
2009-08-17 15:40:00,12.26,12.26,12.2,12.24,629000.0,7.8895,7.8895,7.8509,7.8767,629000.0
2009-08-17 15:45:00,12.25,12.28,12.23,12.25,422300.0,7.8831,7.9024,7.8702,7.8831,422300.0
2009-08-17 15:50:00,12.24,12.26,12.23,12.26,534900.0,7.8767,7.8895,7.8702,7.8895,534900.0
2009-08-17 15:55:00,12.26,12.28,12.2,12.22,1124000.0,7.8895,7.9024,7.8509,7.8638,1124000.0
2009-08-18 09:30:00,12.51,12.7,12.51,12.65,1131900.0,8.0504,8.1727,8.0504,8.1405,1131900.0
2009-08-18 09:35:00,12.65,12.74,12.65,12.71,1093300.0,8.1405,8.1984,8.1405,8.1791,1093300.0
2009-08-18 09:40:00,12.7,12.78,12.69,12.75,871600.0,8.1727,8.2242,8.1662,8.2049,871600.0
2009-08-18 09:45:00,12.75,12.78,12.65,12.7,732800.0,8.2049,8.2242,8.1405,8.1727,732800.0
2009-08-18 09:50:00,12.7,12.7,12.6,12.7,580600.0,8.1727,8.1727,8.1083,8.1727,580600.0
2009-08-18 09:55:00,12.7,12.73,12.65,12.66,371700.0,8.1727,8.192,8.1405,8.1469,371700.0
2009-08-18 10:00:00,12.67,12.74,12.66,12.74,426100.0,8.1534,8.1984,8.1469,8.1984,426100.0
2009-08-18 10:05:00,12.74,12.74,12.69,12.73,433600.0,8.1984,8.1984,8.1662,8.192,433600.0
2009-08-18 10:10:00,12.74,12.75,12.7,12.74,324400.0,8.1984,8.2049,8.1727,8.1984,324400.0
2009-08-18 10:15:00,12.74,12.76,12.71,12.75,390000.0,8.1984,8.2113,8.1791,8.2049,390000.0
2009-08-18 10:20:00,12.75,12.83,12.74,12.78,802000.0,8.2049,8.2563,8.1984,8.2242,802000.0
2009-08-18 10:25:00,12.78,12.79,12.72,12.76,324100.0,8.2242,8.2306,8.1855,8.2113,324100.0
2009-08-18 10:30:00,12.75,12.77,12.74,12.76,255400.0,8.2049,8.2177,8.1984,8.2113,255400.0
2009-08-18 10:35:00,12.75,12.79,12.73,12.78,215800.0,8.2049,8.2306,8.192,8.2242,215800.0
2009-08-18 10:40:00,12.79,12.8,12.75,12.77,287700.0,8.2306,8.237,8.2049,8.2177,287700.0
2009-08-18 10:45:00,12.77,12.78,12.73,12.74,180100.0,8.2177,8.2242,8.192,8.1984,180100.0
2009-08-18 10:50:00,12.74,12.77,12.7,12.77,370400.0,8.1984,8.2177,8.1727,8.2177,370400.0
2009-08-18 10:55:00,12.76,12.77,12.71,12.73,147800.0,8.2113,8.2177,8.1791,8.192,147800.0
2009-08-18 11:00:00,12.73,12.77,12.73,12.75,131300.0,8.192,8.2177,8.192,8.2049,131300.0
2009-08-18 11:05:00,12.75,12.78,12.74,12.77,138200.0,8.2049,8.2242,8.1984,8.2177,138200.0
2009-08-18 11:10:00,12.78,12.84,12.77,12.82,376200.0,8.2242,8.2628,8.2177,8.2499,376200.0
2009-08-18 11:15:00,12.82,12.82,12.78,12.81,181400.0,8.2499,8.2499,8.2242,8.2435,181400.0
2009-08-18 11:20:00,12.82,12.9,12.81,12.9,465100.0,8.2499,8.3014,8.2435,8.3014,465100.0
2009-08-18 11:25:00,12.9,12.97,12.88,12.97,513700.0,8.3014,8.3464,8.2885,8.3464,513700.0
2009-08-18 11:30:00,12.96,13.0,12.93,12.94,909000.0,8.34,8.3657,8.3207,8.3271,909000.0
2009-08-18 11:35:00,12.94,12.98,12.91,12.95,369100.0,8.3271,8.3529,8.3078,8.3336,369100.0
2009-08-18 11:40:00,12.95,12.96,12.87,12.9,335500.0,8.3336,8.34,8.2821,8.3014,335500.0
2009-08-18 11:45:00,12.9,12.92,12.88,12.89,185900.0,8.3014,8.3143,8.2885,8.2949,185900.0
2009-08-18 11:50:00,12.89,12.94,12.86,12.87,283200.0,8.2949,8.3271,8.2756,8.2821,283200.0
2009-08-18 11:55:00,12.87,12.93,12.85,12.93,376500.0,8.2821,8.3207,8.2692,8.3207,376500.0
2009-08-18 12:00:00,12.93,12.95,12.85,12.86,504400.0,8.3207,8.3336,8.2692,8.2756,504400.0
2009-08-18 12:05:00,12.87,12.95,12.86,12.91,373000.0,8.2821,8.3336,8.2756,8.3078,373000.0
2009-08-18 12:10:00,12.91,12.93,12.89,12.91,148500.0,8.3078,8.3207,8.2949,8.3078,148500.0
2009-08-18 12:15:00,12.92,12.94,12.9,12.94,199400.0,8.3143,8.3271,8.3014,8.3271,199400.0
2009-08-18 12:20:00,12.93,12.99,12.93,12.98,245400.0,8.3207,8.3593,8.3207,8.3529,245400.0
2009-08-18 12:25:00,12.98,13.0,12.94,12.96,298400.0,8.3529,8.3657,8.3271,8.34,298400.0
2009-08-18 12:30:00,12.96,12.98,12.95,12.95,118100.0,8.34,8.3529,8.3336,8.3336,118100.0
2009-08-18 12:35:00,12.95,12.99,12.95,12.99,127500.0,8.3336,8.3593,8.3336,8.3593,127500.0
2009-08-18 12:40:00,12.99,13.03,12.98,13.02,396200.0,8.3593,8.385,8.3529,8.3786,396200.0
2009-08-18 12:45:00,13.02,13.04,12.99,13.01,332800.0,8.3786,8.3915,8.3593,8.3722,332800.0
2009-08-18 12:50:00,13.02,13.02,12.98,12.98,273700.0,8.3786,8.3786,8.3529,8.3529,273700.0
2009-08-18 12:55:00,12.99,12.99,12.96,12.98,159700.0,8.3593,8.3593,8.34,8.3529,159700.0
2009-08-18 13:00:00,12.98,12.99,12.97,12.98,126600.0,8.3529,8.3593,8.3464,8.3529,126600.0
2009-08-18 13:05:00,12.97,12.98,12.96,12.96,103400.0,8.3464,8.3529,8.34,8.34,103400.0
2009-08-18 13:10:00,12.97,12.97,12.87,12.89,374400.0,8.3464,8.3464,8.2821,8.2949,374400.0
2009-08-18 13:15:00,12.89,12.9,12.87,12.89,165400.0,8.2949,8.3014,8.2821,8.2949,165400.0
2009-08-18 13:20:00,12.9,12.91,12.87,12.9,490300.0,8.3014,8.3078,8.2821,8.3014,490300.0
2009-08-18 13:25:00,12.9,12.9,12.87,12.89,207200.0,8.3014,8.3014,8.2821,8.2949,207200.0
2009-08-18 13:30:00,12.89,12.9,12.86,12.87,131800.0,8.2949,8.3014,8.2756,8.2821,131800.0
2009-08-18 13:35:00,12.87,12.9,12.81,12.82,396800.0,8.2821,8.3014,8.2435,8.2499,396800.0
2009-08-18 13:40:00,12.83,12.84,12.79,12.81,306600.0,8.2563,8.2628,8.2306,8.2435,306600.0
2009-08-18 13:45:00,12.81,12.83,12.77,12.77,551300.0,8.2435,8.2563,8.2177,8.2177,551300.0
2009-08-18 13:50:00,12.77,12.8,12.77,12.78,242700.0,8.2177,8.237,8.2177,8.2242,242700.0
2009-08-18 13:55:00,12.79,12.8,12.78,12.8,102900.0,8.2306,8.237,8.2242,8.237,102900.0
2009-08-18 14:00:00,12.79,12.82,12.78,12.79,432200.0,8.2306,8.2499,8.2242,8.2306,432200.0
2009-08-18 14:05:00,12.78,12.8,12.78,12.79,84400.0,8.2242,8.237,8.2242,8.2306,84400.0
2009-08-18 14:10:00,12.8,12.83,12.79,12.81,340900.0,8.237,8.2563,8.2306,8.2435,340900.0
2009-08-18 14:15:00,12.81,12.83,12.71,12.73,490300.0,8.2435,8.2563,8.1791,8.192,490300.0
2009-08-18 14:20:00,12.73,12.8,12.72,12.76,587100.0,8.192,8.237,8.1855,8.2113,587100.0
2009-08-18 14:25:00,12.77,12.77,12.74,12.77,1087300.0,8.2177,8.2177,8.1984,8.2177,1087300.0
2009-08-18 14:30:00,12.77,12.82,12.77,12.78,411300.0,8.2177,8.2499,8.2177,8.2242,411300.0
2009-08-18 14:35:00,12.78,12.82,12.77,12.82,145900.0,8.2242,8.2499,8.2177,8.2499,145900.0
2009-08-18 14:40:00,12.82,12.82,12.8,12.81,146000.0,8.2499,8.2499,8.237,8.2435,146000.0
2009-08-18 14:45:00,12.81,12.87,12.8,12.87,245900.0,8.2435,8.2821,8.237,8.2821,245900.0
2009-08-18 14:50:00,12.87,12.87,12.83,12.87,200900.0,8.2821,8.2821,8.2563,8.2821,200900.0
2009-08-18 14:55:00,12.87,12.89,12.82,12.83,566300.0,8.2821,8.2949,8.2499,8.2563,566300.0
2009-08-18 15:00:00,12.84,12.9,12.83,12.89,205200.0,8.2628,8.3014,8.2563,8.2949,205200.0
2009-08-18 15:05:00,12.88,12.9,12.88,12.89,293000.0,8.2885,8.3014,8.2885,8.2949,293000.0
2009-08-18 15:10:00,12.89,12.9,12.85,12.88,176800.0,8.2949,8.3014,8.2692,8.2885,176800.0
2009-08-18 15:15:00,12.88,12.9,12.87,12.9,194500.0,8.2885,8.3014,8.2821,8.3014,194500.0
2009-08-18 15:20:00,12.9,12.93,12.89,12.93,180000.0,8.3014,8.3207,8.2949,8.3207,180000.0
2009-08-18 15:25:00,12.92,12.92,12.87,12.88,259300.0,8.3143,8.3143,8.2821,8.2885,259300.0
2009-08-18 15:30:00,12.88,12.9,12.85,12.88,191500.0,8.2885,8.3014,8.2692,8.2885,191500.0
2009-08-18 15:35:00,12.88,12.89,12.83,12.88,291800.0,8.2885,8.2949,8.2563,8.2885,291800.0
2009-08-18 15:40:00,12.88,12.9,12.86,12.9,221400.0,8.2885,8.3014,8.2756,8.3014,221400.0
2009-08-18 15:45:00,12.9,12.9,12.85,12.85,264000.0,8.3014,8.3014,8.2692,8.2692,264000.0
2009-08-18 15:50:00,12.85,12.89,12.82,12.83,622500.0,8.2692,8.2949,8.2499,8.2563,622500.0
2009-08-18 15:55:00,12.82,12.9,12.81,12.9,954000.0,8.2499,8.3014,8.2435,8.3014,954000.0
2009-08-19 09:30:00,12.38,12.6,12.32,12.58,763800.0,7.9668,8.1083,7.9281,8.0955,763800.0
2009-08-19 09:35:00,12.59,12.65,12.42,12.45,758900.0,8.1019,8.1405,7.9925,8.0118,758900.0
2009-08-19 09:40:00,12.44,12.6,12.43,12.6,552500.0,8.0054,8.1083,7.9989,8.1083,552500.0
2009-08-19 09:45:00,12.6,12.65,12.54,12.59,390500.0,8.1083,8.1405,8.0697,8.1019,390500.0
2009-08-19 09:50:00,12.58,12.64,12.55,12.58,490600.0,8.0955,8.1341,8.0761,8.0955,490600.0
2009-08-19 09:55:00,12.59,12.65,12.58,12.61,459900.0,8.1019,8.1405,8.0955,8.1148,459900.0
2009-08-19 10:00:00,12.62,12.82,12.61,12.82,625300.0,8.1212,8.2499,8.1148,8.2499,625300.0
2009-08-19 10:05:00,12.82,12.9,12.79,12.89,810400.0,8.2499,8.3014,8.2306,8.2949,810400.0
2009-08-19 10:10:00,12.88,12.89,12.72,12.75,574600.0,8.2885,8.2949,8.1855,8.2049,574600.0
2009-08-19 10:15:00,12.75,12.76,12.68,12.73,387800.0,8.2049,8.2113,8.1598,8.192,387800.0
2009-08-19 10:20:00,12.73,12.83,12.72,12.76,324600.0,8.192,8.2563,8.1855,8.2113,324600.0
2009-08-19 10:25:00,12.75,12.81,12.71,12.81,259700.0,8.2049,8.2435,8.1791,8.2435,259700.0
2009-08-19 10:30:00,12.81,12.88,12.78,12.8,429100.0,8.2435,8.2885,8.2242,8.237,429100.0
2009-08-19 10:35:00,12.8,12.9,12.78,12.85,530500.0,8.237,8.3014,8.2242,8.2692,530500.0
2009-08-19 10:40:00,12.85,12.86,12.78,12.83,282100.0,8.2692,8.2756,8.2242,8.2563,282100.0
2009-08-19 10:45:00,12.83,12.84,12.75,12.78,341700.0,8.2563,8.2628,8.2049,8.2242,341700.0
2009-08-19 10:50:00,12.78,12.8,12.76,12.76,240200.0,8.2242,8.237,8.2113,8.2113,240200.0
2009-08-19 10:55:00,12.76,12.86,12.76,12.85,286100.0,8.2113,8.2756,8.2113,8.2692,286100.0
2009-08-19 11:00:00,12.86,12.87,12.8,12.82,412100.0,8.2756,8.2821,8.237,8.2499,412100.0
2009-08-19 11:05:00,12.82,12.83,12.8,12.81,221700.0,8.2499,8.2563,8.237,8.2435,221700.0
2009-08-19 11:10:00,12.8,12.81,12.76,12.8,328200.0,8.237,8.2435,8.2113,8.237,328200.0
2009-08-19 11:15:00,12.8,12.86,12.8,12.84,225500.0,8.237,8.2756,8.237,8.2628,225500.0
2009-08-19 11:20:00,12.83,12.83,12.73,12.74,391600.0,8.2563,8.2563,8.192,8.1984,391600.0
2009-08-19 11:25:00,12.73,12.81,12.73,12.75,315300.0,8.192,8.2435,8.192,8.2049,315300.0
2009-08-19 11:30:00,12.76,12.77,12.7,12.72,414000.0,8.2113,8.2177,8.1727,8.1855,414000.0
2009-08-19 11:35:00,12.72,12.76,12.7,12.76,198100.0,8.1855,8.2113,8.1727,8.2113,198100.0
2009-08-19 11:40:00,12.76,12.76,12.71,12.73,176100.0,8.2113,8.2113,8.1791,8.192,176100.0
2009-08-19 11:45:00,12.72,12.75,12.69,12.73,387000.0,8.1855,8.2049,8.1662,8.192,387000.0
2009-08-19 11:50:00,12.74,12.79,12.73,12.78,319500.0,8.1984,8.2306,8.192,8.2242,319500.0
2009-08-19 11:55:00,12.77,12.82,12.77,12.78,294300.0,8.2177,8.2499,8.2177,8.2242,294300.0
2009-08-19 12:00:00,12.78,12.85,12.78,12.78,374100.0,8.2242,8.2692,8.2242,8.2242,374100.0
2009-08-19 12:05:00,12.79,12.85,12.78,12.85,222600.0,8.2306,8.2692,8.2242,8.2692,222600.0
2009-08-19 12:10:00,12.84,12.89,12.8,12.8,333700.0,8.2628,8.2949,8.237,8.237,333700.0
2009-08-19 12:15:00,12.81,12.82,12.77,12.77,199900.0,8.2435,8.2499,8.2177,8.2177,199900.0
2009-08-19 12:20:00,12.78,12.78,12.75,12.76,314900.0,8.2242,8.2242,8.2049,8.2113,314900.0
2009-08-19 12:25:00,12.77,12.78,12.73,12.76,352600.0,8.2177,8.2242,8.192,8.2113,352600.0
2009-08-19 12:30:00,12.77,12.78,12.73,12.76,167500.0,8.2177,8.2242,8.192,8.2113,167500.0
2009-08-19 12:35:00,12.76,12.84,12.75,12.83,211900.0,8.2113,8.2628,8.2049,8.2563,211900.0
2009-08-19 12:40:00,12.83,12.84,12.8,12.83,176200.0,8.2563,8.2628,8.237,8.2563,176200.0
2009-08-19 12:45:00,12.83,12.84,12.77,12.83,174300.0,8.2563,8.2628,8.2177,8.2563,174300.0
2009-08-19 12:50:00,12.83,12.88,12.83,12.86,255600.0,8.2563,8.2885,8.2563,8.2756,255600.0
2009-08-19 12:55:00,12.87,12.89,12.85,12.86,288300.0,8.2821,8.2949,8.2692,8.2756,288300.0
2009-08-19 13:00:00,12.86,12.9,12.85,12.9,283300.0,8.2756,8.3014,8.2692,8.3014,283300.0
2009-08-19 13:05:00,12.89,13.0,12.89,13.0,465100.0,8.2949,8.3657,8.2949,8.3657,465100.0
2009-08-19 13:10:00,13.0,13.02,12.94,12.95,577700.0,8.3657,8.3786,8.3271,8.3336,577700.0
2009-08-19 13:15:00,12.95,12.99,12.93,12.93,232100.0,8.3336,8.3593,8.3207,8.3207,232100.0
2009-08-19 13:20:00,12.94,13.02,12.93,13.0,199700.0,8.3271,8.3786,8.3207,8.3657,199700.0
2009-08-19 13:25:00,13.0,13.03,12.98,13.02,256600.0,8.3657,8.385,8.3529,8.3786,256600.0
2009-08-19 13:30:00,13.03,13.06,13.02,13.02,299800.0,8.385,8.4043,8.3786,8.3786,299800.0
2009-08-19 13:35:00,13.03,13.05,13.02,13.05,122500.0,8.385,8.3979,8.3786,8.3979,122500.0
2009-08-19 13:40:00,13.04,13.05,13.01,13.02,179000.0,8.3915,8.3979,8.3722,8.3786,179000.0
2009-08-19 13:45:00,13.02,13.03,12.94,13.02,410200.0,8.3786,8.385,8.3271,8.3786,410200.0
2009-08-19 13:50:00,13.03,13.03,12.93,12.95,199100.0,8.385,8.385,8.3207,8.3336,199100.0
2009-08-19 13:55:00,12.95,12.99,12.94,12.99,134700.0,8.3336,8.3593,8.3271,8.3593,134700.0
2009-08-19 14:00:00,13.0,13.0,12.93,12.98,244500.0,8.3657,8.3657,8.3207,8.3529,244500.0
2009-08-19 14:05:00,12.98,12.98,12.88,12.88,236700.0,8.3529,8.3529,8.2885,8.2885,236700.0
2009-08-19 14:10:00,12.88,12.95,12.88,12.93,210000.0,8.2885,8.3336,8.2885,8.3207,210000.0
2009-08-19 14:15:00,12.93,12.93,12.88,12.91,114700.0,8.3207,8.3207,8.2885,8.3078,114700.0
2009-08-19 14:20:00,12.9,12.91,12.85,12.85,239600.0,8.3014,8.3078,8.2692,8.2692,239600.0
2009-08-19 14:25:00,12.86,12.86,12.82,12.86,191300.0,8.2756,8.2756,8.2499,8.2756,191300.0
2009-08-19 14:30:00,12.86,12.88,12.81,12.82,215300.0,8.2756,8.2885,8.2435,8.2499,215300.0
2009-08-19 14:35:00,12.82,12.86,12.82,12.85,92500.0,8.2499,8.2756,8.2499,8.2692,92500.0
2009-08-19 14:40:00,12.85,12.89,12.84,12.84,162800.0,8.2692,8.2949,8.2628,8.2628,162800.0
2009-08-19 14:45:00,12.83,12.84,12.8,12.82,233600.0,8.2563,8.2628,8.237,8.2499,233600.0
2009-08-19 14:50:00,12.81,12.85,12.8,12.83,151400.0,8.2435,8.2692,8.237,8.2563,151400.0
2009-08-19 14:55:00,12.83,12.86,12.83,12.85,94400.0,8.2563,8.2756,8.2563,8.2692,94400.0
2009-08-19 15:00:00,12.86,12.87,12.8,12.83,332000.0,8.2756,8.2821,8.237,8.2563,332000.0
2009-08-19 15:05:00,12.83,12.84,12.75,12.75,389100.0,8.2563,8.2628,8.2049,8.2049,389100.0
2009-08-19 15:10:00,12.75,12.79,12.71,12.78,241300.0,8.2049,8.2306,8.1791,8.2242,241300.0
2009-08-19 15:15:00,12.78,12.79,12.75,12.75,88500.0,8.2242,8.2306,8.2049,8.2049,88500.0
2009-08-19 15:20:00,12.75,12.76,12.73,12.73,146500.0,8.2049,8.2113,8.192,8.192,146500.0
2009-08-19 15:25:00,12.74,12.78,12.73,12.77,158500.0,8.1984,8.2242,8.192,8.2177,158500.0
2009-08-19 15:30:00,12.76,12.76,12.73,12.75,132900.0,8.2113,8.2113,8.192,8.2049,132900.0
2009-08-19 15:35:00,12.75,12.78,12.72,12.78,173200.0,8.2049,8.2242,8.1855,8.2242,173200.0
2009-08-19 15:40:00,12.78,12.8,12.74,12.76,267900.0,8.2242,8.237,8.1984,8.2113,267900.0
2009-08-19 15:45:00,12.75,12.79,12.73,12.75,347900.0,8.2049,8.2306,8.192,8.2049,347900.0
2009-08-19 15:50:00,12.75,12.8,12.72,12.72,1372100.0,8.2049,8.237,8.1855,8.1855,1372100.0
2009-08-19 15:55:00,12.73,12.8,12.72,12.74,2431000.0,8.192,8.237,8.1855,8.1984,2431000.0
2009-08-20 09:30:00,12.95,13.25,12.95,13.15,1546000.0,8.3336,8.5266,8.3336,8.4623,1546000.0
2009-08-20 09:35:00,13.15,13.2,13.04,13.18,1406700.0,8.4623,8.4944,8.3915,8.4816,1406700.0
2009-08-20 09:40:00,13.19,13.24,13.13,13.17,770500.0,8.488,8.5202,8.4494,8.4751,770500.0
2009-08-20 09:45:00,13.17,13.22,13.16,13.18,528300.0,8.4751,8.5073,8.4687,8.4816,528300.0
2009-08-20 09:50:00,13.19,13.24,13.18,13.23,487600.0,8.488,8.5202,8.4816,8.5137,487600.0
2009-08-20 09:55:00,13.23,13.46,13.23,13.45,1954600.0,8.5137,8.6618,8.5137,8.6553,1954600.0
2009-08-20 10:00:00,13.45,13.47,13.36,13.39,903300.0,8.6553,8.6682,8.5974,8.6167,903300.0
2009-08-20 10:05:00,13.39,13.4,13.32,13.37,804200.0,8.6167,8.6231,8.5717,8.6038,804200.0
2009-08-20 10:10:00,13.37,13.38,13.33,13.34,594200.0,8.6038,8.6103,8.5781,8.5845,594200.0
2009-08-20 10:15:00,13.34,13.35,13.27,13.31,605800.0,8.5845,8.591,8.5395,8.5652,605800.0
2009-08-20 10:20:00,13.31,13.35,13.28,13.35,553100.0,8.5652,8.591,8.5459,8.591,553100.0
2009-08-20 10:25:00,13.35,13.37,13.32,13.35,290800.0,8.591,8.6038,8.5717,8.591,290800.0
2009-08-20 10:30:00,13.35,13.38,13.34,13.36,359800.0,8.591,8.6103,8.5845,8.5974,359800.0
2009-08-20 10:35:00,13.36,13.37,13.32,13.32,276500.0,8.5974,8.6038,8.5717,8.5717,276500.0
2009-08-20 10:40:00,13.32,13.38,13.32,13.36,397400.0,8.5717,8.6103,8.5717,8.5974,397400.0
2009-08-20 10:45:00,13.36,13.37,13.27,13.31,755400.0,8.5974,8.6038,8.5395,8.5652,755400.0
2009-08-20 10:50:00,13.31,13.33,13.25,13.28,496600.0,8.5652,8.5781,8.5266,8.5459,496600.0
2009-08-20 10:55:00,13.28,13.32,13.27,13.29,272200.0,8.5459,8.5717,8.5395,8.5524,272200.0
2009-08-20 11:00:00,13.29,13.31,13.26,13.29,174600.0,8.5524,8.5652,8.533,8.5524,174600.0
2009-08-20 11:05:00,13.28,13.3,13.27,13.29,194000.0,8.5459,8.5588,8.5395,8.5524,194000.0
2009-08-20 11:10:00,13.28,13.3,13.27,13.29,166300.0,8.5459,8.5588,8.5395,8.5524,166300.0
2009-08-20 11:15:00,13.29,13.3,13.26,13.27,183600.0,8.5524,8.5588,8.533,8.5395,183600.0
2009-08-20 11:20:00,13.27,13.28,13.2,13.24,341500.0,8.5395,8.5459,8.4944,8.5202,341500.0
2009-08-20 11:25:00,13.23,13.24,13.2,13.23,303900.0,8.5137,8.5202,8.4944,8.5137,303900.0
2009-08-20 11:30:00,13.23,13.24,13.2,13.23,163600.0,8.5137,8.5202,8.4944,8.5137,163600.0
2009-08-20 11:35:00,13.23,13.24,13.16,13.19,391700.0,8.5137,8.5202,8.4687,8.488,391700.0
2009-08-20 11:40:00,13.18,13.18,13.12,13.13,453800.0,8.4816,8.4816,8.443,8.4494,453800.0
2009-08-20 11:45:00,13.13,13.18,13.13,13.17,237900.0,8.4494,8.4816,8.4494,8.4751,237900.0
2009-08-20 11:50:00,13.18,13.24,13.17,13.24,220900.0,8.4816,8.5202,8.4751,8.5202,220900.0
2009-08-20 11:55:00,13.24,13.25,13.19,13.23,217000.0,8.5202,8.5266,8.488,8.5137,217000.0
2009-08-20 12:00:00,13.23,13.28,13.2,13.23,339700.0,8.5137,8.5459,8.4944,8.5137,339700.0
2009-08-20 12:05:00,13.23,13.26,13.21,13.25,133200.0,8.5137,8.533,8.5009,8.5266,133200.0
2009-08-20 12:10:00,13.25,13.3,13.25,13.28,332400.0,8.5266,8.5588,8.5266,8.5459,332400.0
2009-08-20 12:15:00,13.29,13.3,13.28,13.28,146600.0,8.5524,8.5588,8.5459,8.5459,146600.0
2009-08-20 12:20:00,13.28,13.32,13.28,13.3,387700.0,8.5459,8.5717,8.5459,8.5588,387700.0
2009-08-20 12:25:00,13.29,13.32,13.29,13.31,150900.0,8.5524,8.5717,8.5524,8.5652,150900.0
2009-08-20 12:30:00,13.31,13.35,13.3,13.35,259500.0,8.5652,8.591,8.5588,8.591,259500.0
2009-08-20 12:35:00,13.34,13.35,13.32,13.35,158200.0,8.5845,8.591,8.5717,8.591,158200.0
2009-08-20 12:40:00,13.34,13.35,13.31,13.34,177700.0,8.5845,8.591,8.5652,8.5845,177700.0
2009-08-20 12:45:00,13.35,13.36,13.32,13.35,273900.0,8.591,8.5974,8.5717,8.591,273900.0
2009-08-20 12:50:00,13.35,13.36,13.32,13.34,203000.0,8.591,8.5974,8.5717,8.5845,203000.0
2009-08-20 12:55:00,13.34,13.35,13.27,13.29,487900.0,8.5845,8.591,8.5395,8.5524,487900.0
2009-08-20 13:00:00,13.28,13.3,13.27,13.29,140800.0,8.5459,8.5588,8.5395,8.5524,140800.0
2009-08-20 13:05:00,13.28,13.32,13.28,13.29,122200.0,8.5459,8.5717,8.5459,8.5524,122200.0
2009-08-20 13:10:00,13.29,13.31,13.28,13.28,131100.0,8.5524,8.5652,8.5459,8.5459,131100.0
2009-08-20 13:15:00,13.28,13.3,13.28,13.29,231300.0,8.5459,8.5588,8.5459,8.5524,231300.0
2009-08-20 13:20:00,13.28,13.3,13.27,13.28,134500.0,8.5459,8.5588,8.5395,8.5459,134500.0
2009-08-20 13:25:00,13.27,13.35,13.27,13.34,195100.0,8.5395,8.591,8.5395,8.5845,195100.0
2009-08-20 13:30:00,13.33,13.35,13.33,13.34,152900.0,8.5781,8.591,8.5781,8.5845,152900.0
2009-08-20 13:35:00,13.34,13.35,13.31,13.34,200300.0,8.5845,8.591,8.5652,8.5845,200300.0
2009-08-20 13:40:00,13.34,13.34,13.27,13.32,229600.0,8.5845,8.5845,8.5395,8.5717,229600.0
2009-08-20 13:45:00,13.31,13.32,13.28,13.3,113900.0,8.5652,8.5717,8.5459,8.5588,113900.0
2009-08-20 13:50:00,13.3,13.3,13.28,13.29,108500.0,8.5588,8.5588,8.5459,8.5524,108500.0
2009-08-20 13:55:00,13.28,13.3,13.28,13.28,89200.0,8.5459,8.5588,8.5459,8.5459,89200.0
2009-08-20 14:00:00,13.28,13.31,13.27,13.3,130400.0,8.5459,8.5652,8.5395,8.5588,130400.0
2009-08-20 14:05:00,13.29,13.3,13.27,13.28,116200.0,8.5524,8.5588,8.5395,8.5459,116200.0
2009-08-20 14:10:00,13.28,13.29,13.27,13.27,68100.0,8.5459,8.5524,8.5395,8.5395,68100.0
2009-08-20 14:15:00,13.27,13.28,13.26,13.26,151700.0,8.5395,8.5459,8.533,8.533,151700.0
2009-08-20 14:20:00,13.26,13.27,13.22,13.26,378500.0,8.533,8.5395,8.5073,8.533,378500.0
2009-08-20 14:25:00,13.25,13.26,13.2,13.21,195600.0,8.5266,8.533,8.4944,8.5009,195600.0
2009-08-20 14:30:00,13.21,13.23,13.19,13.19,230700.0,8.5009,8.5137,8.488,8.488,230700.0
2009-08-20 14:35:00,13.19,13.2,13.16,13.2,138500.0,8.488,8.4944,8.4687,8.4944,138500.0
2009-08-20 14:40:00,13.19,13.21,13.16,13.18,179500.0,8.488,8.5009,8.4687,8.4816,179500.0
2009-08-20 14:45:00,13.19,13.2,13.17,13.18,83000.0,8.488,8.4944,8.4751,8.4816,83000.0
2009-08-20 14:50:00,13.18,13.24,13.16,13.21,133600.0,8.4816,8.5202,8.4687,8.5009,133600.0
2009-08-20 14:55:00,13.21,13.24,13.18,13.2,108500.0,8.5009,8.5202,8.4816,8.4944,108500.0
2009-08-20 15:00:00,13.2,13.25,13.19,13.24,175300.0,8.4944,8.5266,8.488,8.5202,175300.0
2009-08-20 15:05:00,13.25,13.27,13.21,13.24,203700.0,8.5266,8.5395,8.5009,8.5202,203700.0
2009-08-20 15:10:00,13.24,13.25,13.23,13.23,96900.0,8.5202,8.5266,8.5137,8.5137,96900.0
2009-08-20 15:15:00,13.23,13.24,13.18,13.18,246000.0,8.5137,8.5202,8.4816,8.4816,246000.0
2009-08-20 15:20:00,13.19,13.24,13.18,13.23,164300.0,8.488,8.5202,8.4816,8.5137,164300.0
2009-08-20 15:25:00,13.23,13.24,13.2,13.2,191500.0,8.5137,8.5202,8.4944,8.4944,191500.0
2009-08-20 15:30:00,13.2,13.25,13.2,13.22,219900.0,8.4944,8.5266,8.4944,8.5073,219900.0
2009-08-20 15:35:00,13.21,13.23,13.2,13.22,232200.0,8.5009,8.5137,8.4944,8.5073,232200.0
2009-08-20 15:40:00,13.22,13.25,13.19,13.21,541900.0,8.5073,8.5266,8.488,8.5009,541900.0
2009-08-20 15:45:00,13.21,13.22,13.16,13.17,459000.0,8.5009,8.5073,8.4687,8.4751,459000.0
2009-08-20 15:50:00,13.18,13.21,13.15,13.15,409100.0,8.4816,8.5009,8.4623,8.4623,409100.0
2009-08-20 15:55:00,13.15,13.18,13.12,13.17,758800.0,8.4623,8.4816,8.443,8.4751,758800.0
2009-08-21 09:30:00,13.8,13.98,13.79,13.95,3519200.0,8.8805,8.9964,8.8741,8.9771,3519200.0
2009-08-21 09:35:00,13.94,14.07,13.92,13.93,2889800.0,8.9706,9.0543,8.9578,8.9642,2889800.0
2009-08-21 09:40:00,13.93,14.01,13.91,13.97,4146000.0,8.9642,9.0157,8.9513,8.9899,4146000.0
2009-08-21 09:45:00,13.97,14.02,13.92,14.0,1449600.0,8.9899,9.0221,8.9578,9.0092,1449600.0
2009-08-21 09:50:00,14.01,14.01,13.93,13.99,1297100.0,9.0157,9.0157,8.9642,9.0028,1297100.0
2009-08-21 09:55:00,13.99,14.26,13.97,14.24,3564400.0,9.0028,9.1766,8.9899,9.1637,3564400.0
2009-08-21 10:00:00,14.25,14.32,14.13,14.19,1893200.0,9.1701,9.2152,9.0929,9.1315,1893200.0
2009-08-21 10:05:00,14.19,14.21,14.05,14.06,2311000.0,9.1315,9.1444,9.0414,9.0479,2311000.0
2009-08-21 10:10:00,14.07,14.13,14.05,14.12,756200.0,9.0543,9.0929,9.0414,9.0865,756200.0
2009-08-21 10:15:00,14.13,14.22,14.11,14.19,1199400.0,9.0929,9.1508,9.08,9.1315,1199400.0
2009-08-21 10:20:00,14.18,14.23,14.16,14.18,818700.0,9.1251,9.1573,9.1122,9.1251,818700.0
2009-08-21 10:25:00,14.18,14.2,14.15,14.18,458200.0,9.1251,9.138,9.1058,9.1251,458200.0
2009-08-21 10:30:00,14.18,14.19,14.07,14.07,958700.0,9.1251,9.1315,9.0543,9.0543,958700.0
2009-08-21 10:35:00,14.07,14.12,14.06,14.08,829300.0,9.0543,9.0865,9.0479,9.0607,829300.0
2009-08-21 10:40:00,14.08,14.11,14.07,14.11,459700.0,9.0607,9.08,9.0543,9.08,459700.0
2009-08-21 10:45:00,14.11,14.11,13.96,13.98,1125600.0,9.08,9.08,8.9835,8.9964,1125600.0
2009-08-21 10:50:00,13.99,13.99,13.91,13.91,650600.0,9.0028,9.0028,8.9513,8.9513,650600.0
2009-08-21 10:55:00,13.91,14.07,13.87,14.03,1331500.0,8.9513,9.0543,8.9256,9.0286,1331500.0
2009-08-21 11:00:00,14.02,14.09,14.01,14.07,480600.0,9.0221,9.0672,9.0157,9.0543,480600.0
2009-08-21 11:05:00,14.07,14.07,14.01,14.05,347900.0,9.0543,9.0543,9.0157,9.0414,347900.0
2009-08-21 11:10:00,14.05,14.07,14.01,14.02,426000.0,9.0414,9.0543,9.0157,9.0221,426000.0
2009-08-21 11:15:00,14.02,14.03,13.91,13.93,627400.0,9.0221,9.0286,8.9513,8.9642,627400.0
2009-08-21 11:20:00,13.93,14.0,13.93,13.97,237000.0,8.9642,9.0092,8.9642,8.9899,237000.0
2009-08-21 11:25:00,13.97,14.0,13.94,13.96,322800.0,8.9899,9.0092,8.9706,8.9835,322800.0
2009-08-21 11:30:00,13.96,14.0,13.95,14.0,146600.0,8.9835,9.0092,8.9771,9.0092,146600.0
2009-08-21 11:35:00,14.0,14.02,13.98,13.99,339400.0,9.0092,9.0221,8.9964,9.0028,339400.0
2009-08-21 11:40:00,13.99,14.02,13.98,13.98,355800.0,9.0028,9.0221,8.9964,8.9964,355800.0
2009-08-21 11:45:00,13.99,13.99,13.95,13.95,414900.0,9.0028,9.0028,8.9771,8.9771,414900.0
2009-08-21 11:50:00,13.95,14.01,13.95,13.98,296800.0,8.9771,9.0157,8.9771,8.9964,296800.0
2009-08-21 11:55:00,13.99,13.99,13.94,13.96,201600.0,9.0028,9.0028,8.9706,8.9835,201600.0
2009-08-21 12:00:00,13.97,13.98,13.89,13.91,415900.0,8.9899,8.9964,8.9385,8.9513,415900.0
2009-08-21 12:05:00,13.9,13.94,13.89,13.92,366900.0,8.9449,8.9706,8.9385,8.9578,366900.0
2009-08-21 12:10:00,13.92,13.93,13.89,13.89,190400.0,8.9578,8.9642,8.9385,8.9385,190400.0
2009-08-21 12:15:00,13.9,13.91,13.88,13.9,296900.0,8.9449,8.9513,8.932,8.9449,296900.0
2009-08-21 12:20:00,13.9,13.98,13.9,13.97,232300.0,8.9449,8.9964,8.9449,8.9899,232300.0
2009-08-21 12:25:00,13.97,13.99,13.96,13.99,186600.0,8.9899,9.0028,8.9835,9.0028,186600.0
2009-08-21 12:30:00,13.99,13.99,13.97,13.97,104800.0,9.0028,9.0028,8.9899,8.9899,104800.0
2009-08-21 12:35:00,13.97,13.97,13.95,13.95,58600.0,8.9899,8.9899,8.9771,8.9771,58600.0
2009-08-21 12:40:00,13.95,13.96,13.93,13.95,98800.0,8.9771,8.9835,8.9642,8.9771,98800.0
2009-08-21 12:45:00,13.96,13.97,13.95,13.97,46900.0,8.9835,8.9899,8.9771,8.9899,46900.0
2009-08-21 12:50:00,13.97,13.98,13.95,13.97,83800.0,8.9899,8.9964,8.9771,8.9899,83800.0
2009-08-21 12:55:00,13.97,13.99,13.96,13.99,119600.0,8.9899,9.0028,8.9835,9.0028,119600.0
2009-08-21 13:00:00,13.98,13.98,13.96,13.98,99200.0,8.9964,8.9964,8.9835,8.9964,99200.0
2009-08-21 13:05:00,13.97,13.99,13.97,13.99,348400.0,8.9899,9.0028,8.9899,9.0028,348400.0
2009-08-21 13:10:00,13.99,14.0,13.97,13.99,276900.0,9.0028,9.0092,8.9899,9.0028,276900.0
2009-08-21 13:15:00,13.98,14.0,13.98,14.0,299300.0,8.9964,9.0092,8.9964,9.0092,299300.0
2009-08-21 13:20:00,13.99,14.0,13.98,14.0,122600.0,9.0028,9.0092,8.9964,9.0092,122600.0
2009-08-21 13:25:00,13.99,14.04,13.99,14.01,586100.0,9.0028,9.035,9.0028,9.0157,586100.0
2009-08-21 13:30:00,14.01,14.02,13.99,13.99,399000.0,9.0157,9.0221,9.0028,9.0028,399000.0
2009-08-21 13:35:00,13.99,14.03,13.97,14.01,548000.0,9.0028,9.0286,8.9899,9.0157,548000.0
2009-08-21 13:40:00,14.0,14.02,13.98,14.0,321200.0,9.0092,9.0221,8.9964,9.0092,321200.0
2009-08-21 13:45:00,14.0,14.0,13.93,13.95,297400.0,9.0092,9.0092,8.9642,8.9771,297400.0
2009-08-21 13:50:00,13.94,13.99,13.93,13.97,180400.0,8.9706,9.0028,8.9642,8.9899,180400.0
2009-08-21 13:55:00,13.97,13.98,13.94,13.97,145100.0,8.9899,8.9964,8.9706,8.9899,145100.0
2009-08-21 14:00:00,13.96,13.97,13.93,13.95,168400.0,8.9835,8.9899,8.9642,8.9771,168400.0
2009-08-21 14:05:00,13.95,13.97,13.92,13.93,196000.0,8.9771,8.9899,8.9578,8.9642,196000.0
2009-08-21 14:10:00,13.92,13.95,13.92,13.93,226900.0,8.9578,8.9771,8.9578,8.9642,226900.0
2009-08-21 14:15:00,13.94,13.95,13.9,13.91,256000.0,8.9706,8.9771,8.9449,8.9513,256000.0
2009-08-21 14:20:00,13.9,13.94,13.88,13.91,499500.0,8.9449,8.9706,8.932,8.9513,499500.0
2009-08-21 14:25:00,13.91,13.97,13.91,13.95,511700.0,8.9513,8.9899,8.9513,8.9771,511700.0
2009-08-21 14:30:00,13.95,13.95,13.93,13.94,109200.0,8.9771,8.9771,8.9642,8.9706,109200.0
2009-08-21 14:35:00,13.93,13.99,13.93,13.98,423000.0,8.9642,9.0028,8.9642,8.9964,423000.0
2009-08-21 14:40:00,13.97,13.98,13.95,13.97,184400.0,8.9899,8.9964,8.9771,8.9899,184400.0
2009-08-21 14:45:00,13.97,13.98,13.92,13.93,349900.0,8.9899,8.9964,8.9578,8.9642,349900.0
2009-08-21 14:50:00,13.92,13.96,13.91,13.94,152000.0,8.9578,8.9835,8.9513,8.9706,152000.0
2009-08-21 14:55:00,13.94,13.98,13.94,13.98,145600.0,8.9706,8.9964,8.9706,8.9964,145600.0
2009-08-21 15:00:00,13.98,14.03,13.97,14.03,504000.0,8.9964,9.0286,8.9899,9.0286,504000.0
2009-08-21 15:05:00,14.03,14.03,13.98,14.0,193700.0,9.0286,9.0286,8.9964,9.0092,193700.0
2009-08-21 15:10:00,14.0,14.01,13.96,14.01,267500.0,9.0092,9.0157,8.9835,9.0157,267500.0
2009-08-21 15:15:00,14.01,14.03,13.98,13.98,247900.0,9.0157,9.0286,8.9964,8.9964,247900.0
2009-08-21 15:20:00,13.99,13.99,13.95,13.99,208200.0,9.0028,9.0028,8.9771,9.0028,208200.0
2009-08-21 15:25:00,13.99,14.0,13.92,13.93,427400.0,9.0028,9.0092,8.9578,8.9642,427400.0
2009-08-21 15:30:00,13.93,13.96,13.92,13.95,214000.0,8.9642,8.9835,8.9578,8.9771,214000.0
2009-08-21 15:35:00,13.94,13.95,13.9,13.95,499000.0,8.9706,8.9771,8.9449,8.9771,499000.0
2009-08-21 15:40:00,13.95,13.96,13.92,13.93,460700.0,8.9771,8.9835,8.9578,8.9642,460700.0
2009-08-21 15:45:00,13.93,14.01,13.93,13.96,988300.0,8.9642,9.0157,8.9642,8.9835,988300.0
2009-08-21 15:50:00,13.97,14.03,13.96,14.01,767600.0,8.9899,9.0286,8.9835,9.0157,767600.0
2009-08-21 15:55:00,14.01,14.01,13.93,13.97,800400.0,9.0157,9.0157,8.9642,8.9899,800400.0
2009-08-24 09:30:00,14.66,14.75,14.57,14.67,1925000.0,9.434,9.4919,9.3761,9.4404,1925000.0
2009-08-24 09:35:00,14.67,14.93,14.65,14.88,1691300.0,9.4404,9.6077,9.4275,9.5755,1691300.0
2009-08-24 09:40:00,14.88,14.89,14.59,14.59,1872800.0,9.5755,9.582,9.3889,9.3889,1872800.0
2009-08-24 09:45:00,14.59,14.71,14.56,14.6,1202600.0,9.3889,9.4661,9.3696,9.3954,1202600.0
2009-08-24 09:50:00,14.6,14.63,14.35,14.55,1345800.0,9.3954,9.4147,9.2345,9.3632,1345800.0
2009-08-24 09:55:00,14.55,14.8,14.52,14.64,1309400.0,9.3632,9.5241,9.3439,9.4211,1309400.0
2009-08-24 10:00:00,14.64,14.7,14.63,14.68,547600.0,9.4211,9.4597,9.4147,9.4468,547600.0
2009-08-24 10:05:00,14.68,14.81,14.67,14.8,847200.0,9.4468,9.5305,9.4404,9.5241,847200.0
2009-08-24 10:10:00,14.81,14.82,14.7,14.71,993200.0,9.5305,9.5369,9.4597,9.4661,993200.0
2009-08-24 10:15:00,14.71,14.79,14.7,14.78,581700.0,9.4661,9.5176,9.4597,9.5112,581700.0
2009-08-24 10:20:00,14.78,14.82,14.75,14.8,720700.0,9.5112,9.5369,9.4919,9.5241,720700.0
2009-08-24 10:25:00,14.79,14.8,14.71,14.76,600900.0,9.5176,9.5241,9.4661,9.4983,600900.0
2009-08-24 10:30:00,14.77,14.78,14.7,14.74,592900.0,9.5048,9.5112,9.4597,9.4855,592900.0
2009-08-24 10:35:00,14.74,14.78,14.7,14.72,545800.0,9.4855,9.5112,9.4597,9.4726,545800.0
2009-08-24 10:40:00,14.73,14.73,14.64,14.66,981600.0,9.479,9.479,9.4211,9.434,981600.0
2009-08-24 10:45:00,14.67,14.69,14.65,14.66,168400.0,9.4404,9.4533,9.4275,9.434,168400.0
2009-08-24 10:50:00,14.65,14.68,14.63,14.67,296400.0,9.4275,9.4468,9.4147,9.4404,296400.0
2009-08-24 10:55:00,14.67,14.76,14.66,14.76,393400.0,9.4404,9.4983,9.434,9.4983,393400.0
2009-08-24 11:00:00,14.76,14.8,14.75,14.8,592300.0,9.4983,9.5241,9.4919,9.5241,592300.0
2009-08-24 11:05:00,14.79,14.8,14.76,14.77,372000.0,9.5176,9.5241,9.4983,9.5048,372000.0
2009-08-24 11:10:00,14.76,14.76,14.71,14.74,233200.0,9.4983,9.4983,9.4661,9.4855,233200.0
2009-08-24 11:15:00,14.73,14.8,14.72,14.77,402200.0,9.479,9.5241,9.4726,9.5048,402200.0
2009-08-24 11:20:00,14.76,14.78,14.72,14.73,194800.0,9.4983,9.5112,9.4726,9.479,194800.0
2009-08-24 11:25:00,14.73,14.75,14.72,14.73,256700.0,9.479,9.4919,9.4726,9.479,256700.0
2009-08-24 11:30:00,14.73,14.75,14.65,14.68,463100.0,9.479,9.4919,9.4275,9.4468,463100.0
2009-08-24 11:35:00,14.67,14.77,14.67,14.76,519200.0,9.4404,9.5048,9.4404,9.4983,519200.0
2009-08-24 11:40:00,14.74,14.77,14.73,14.73,171200.0,9.4855,9.5048,9.479,9.479,171200.0
2009-08-24 11:45:00,14.74,14.76,14.71,14.75,153600.0,9.4855,9.4983,9.4661,9.4919,153600.0
2009-08-24 11:50:00,14.75,14.76,14.68,14.69,217600.0,9.4919,9.4983,9.4468,9.4533,217600.0
2009-08-24 11:55:00,14.7,14.7,14.68,14.69,224900.0,9.4597,9.4597,9.4468,9.4533,224900.0
2009-08-24 12:00:00,14.69,14.7,14.65,14.69,246500.0,9.4533,9.4597,9.4275,9.4533,246500.0
2009-08-24 12:05:00,14.69,14.73,14.68,14.69,375300.0,9.4533,9.479,9.4468,9.4533,375300.0
2009-08-24 12:10:00,14.68,14.71,14.67,14.67,150400.0,9.4468,9.4661,9.4404,9.4404,150400.0
2009-08-24 12:15:00,14.67,14.71,14.66,14.69,164600.0,9.4404,9.4661,9.434,9.4533,164600.0
2009-08-24 12:20:00,14.69,14.71,14.67,14.67,85200.0,9.4533,9.4661,9.4404,9.4404,85200.0
2009-08-24 12:25:00,14.67,14.7,14.67,14.68,130900.0,9.4404,9.4597,9.4404,9.4468,130900.0
2009-08-24 12:30:00,14.67,14.69,14.66,14.68,141700.0,9.4404,9.4533,9.434,9.4468,141700.0
2009-08-24 12:35:00,14.68,14.7,14.65,14.69,152100.0,9.4468,9.4597,9.4275,9.4533,152100.0
2009-08-24 12:40:00,14.7,14.72,14.68,14.71,189300.0,9.4597,9.4726,9.4468,9.4661,189300.0
2009-08-24 12:45:00,14.71,14.71,14.64,14.66,274500.0,9.4661,9.4661,9.4211,9.434,274500.0
2009-08-24 12:50:00,14.65,14.68,14.64,14.67,203300.0,9.4275,9.4468,9.4211,9.4404,203300.0
2009-08-24 12:55:00,14.67,14.7,14.6,14.62,317800.0,9.4404,9.4597,9.3954,9.4082,317800.0
2009-08-24 13:00:00,14.61,14.62,14.4,14.43,1799900.0,9.4018,9.4082,9.2667,9.286,1799900.0
2009-08-24 13:05:00,14.44,14.47,14.3,14.32,1011600.0,9.2924,9.3117,9.2023,9.2152,1011600.0
2009-08-24 13:10:00,14.32,14.38,14.3,14.32,1141600.0,9.2152,9.2538,9.2023,9.2152,1141600.0
2009-08-24 13:15:00,14.32,14.4,14.24,14.39,943900.0,9.2152,9.2667,9.1637,9.2602,943900.0
2009-08-24 13:20:00,14.39,14.42,14.25,14.29,463500.0,9.2602,9.2795,9.1701,9.1959,463500.0
2009-08-24 13:25:00,14.29,14.35,14.24,14.33,583300.0,9.1959,9.2345,9.1637,9.2216,583300.0
2009-08-24 13:30:00,14.33,14.34,14.28,14.31,551200.0,9.2216,9.228,9.1894,9.2087,551200.0
2009-08-24 13:35:00,14.31,14.47,14.31,14.46,375800.0,9.2087,9.3117,9.2087,9.3053,375800.0
2009-08-24 13:40:00,14.46,14.5,14.42,14.46,428600.0,9.3053,9.331,9.2795,9.3053,428600.0
2009-08-24 13:45:00,14.46,14.52,14.46,14.52,241800.0,9.3053,9.3439,9.3053,9.3439,241800.0
2009-08-24 13:50:00,14.52,14.52,14.42,14.43,326900.0,9.3439,9.3439,9.2795,9.286,326900.0
2009-08-24 13:55:00,14.43,14.45,14.35,14.38,272700.0,9.286,9.2988,9.2345,9.2538,272700.0
2009-08-24 14:00:00,14.37,14.37,14.29,14.33,451000.0,9.2474,9.2474,9.1959,9.2216,451000.0
2009-08-24 14:05:00,14.33,14.39,14.31,14.31,290900.0,9.2216,9.2602,9.2087,9.2087,290900.0
2009-08-24 14:10:00,14.32,14.39,14.3,14.37,283500.0,9.2152,9.2602,9.2023,9.2474,283500.0
2009-08-24 14:15:00,14.38,14.43,14.36,14.4,357800.0,9.2538,9.286,9.2409,9.2667,357800.0
2009-08-24 14:20:00,14.4,14.4,14.31,14.32,240400.0,9.2667,9.2667,9.2087,9.2152,240400.0
2009-08-24 14:25:00,14.31,14.32,14.26,14.32,496100.0,9.2087,9.2152,9.1766,9.2152,496100.0
2009-08-24 14:30:00,14.32,14.35,14.28,14.3,442700.0,9.2152,9.2345,9.1894,9.2023,442700.0
2009-08-24 14:35:00,14.29,14.35,14.27,14.35,255300.0,9.1959,9.2345,9.183,9.2345,255300.0
2009-08-24 14:40:00,14.35,14.35,14.3,14.34,153700.0,9.2345,9.2345,9.2023,9.228,153700.0
2009-08-24 14:45:00,14.33,14.34,14.3,14.34,188400.0,9.2216,9.228,9.2023,9.228,188400.0
2009-08-24 14:50:00,14.33,14.35,14.26,14.33,429700.0,9.2216,9.2345,9.1766,9.2216,429700.0
2009-08-24 14:55:00,14.34,14.35,14.28,14.29,205200.0,9.228,9.2345,9.1894,9.1959,205200.0
2009-08-24 15:00:00,14.29,14.29,14.12,14.19,1124600.0,9.1959,9.1959,9.0865,9.1315,1124600.0
2009-08-24 15:05:00,14.19,14.21,14.05,14.06,1077500.0,9.1315,9.1444,9.0414,9.0479,1077500.0
2009-08-24 15:10:00,14.07,14.23,14.05,14.21,565700.0,9.0543,9.1573,9.0414,9.1444,565700.0
2009-08-24 15:15:00,14.21,14.22,14.09,14.11,561800.0,9.1444,9.1508,9.0672,9.08,561800.0
2009-08-24 15:20:00,14.11,14.11,14.03,14.07,921000.0,9.08,9.08,9.0286,9.0543,921000.0
2009-08-24 15:25:00,14.08,14.23,14.06,14.16,493500.0,9.0607,9.1573,9.0479,9.1122,493500.0
2009-08-24 15:30:00,14.16,14.28,14.14,14.24,628000.0,9.1122,9.1894,9.0993,9.1637,628000.0
2009-08-24 15:35:00,14.25,14.25,14.16,14.18,585000.0,9.1701,9.1701,9.1122,9.1251,585000.0
2009-08-24 15:40:00,14.19,14.22,14.11,14.14,460800.0,9.1315,9.1508,9.08,9.0993,460800.0
2009-08-24 15:45:00,14.13,14.19,14.11,14.17,418900.0,9.0929,9.1315,9.08,9.1186,418900.0
2009-08-24 15:50:00,14.16,14.17,14.1,14.13,511300.0,9.1122,9.1186,9.0736,9.0929,511300.0
2009-08-24 15:55:00,14.14,14.15,14.1,14.13,833100.0,9.0993,9.1058,9.0736,9.0929,833100.0
2009-08-25 09:30:00,14.49,14.65,14.32,14.38,1346700.0,9.3246,9.4275,9.2152,9.2538,1346700.0
2009-08-25 09:35:00,14.38,14.5,14.34,14.48,790400.0,9.2538,9.331,9.228,9.3181,790400.0
2009-08-25 09:40:00,14.49,14.52,14.44,14.47,891300.0,9.3246,9.3439,9.2924,9.3117,891300.0
2009-08-25 09:45:00,14.47,14.54,14.46,14.5,505000.0,9.3117,9.3567,9.3053,9.331,505000.0
2009-08-25 09:50:00,14.5,14.55,14.46,14.54,700200.0,9.331,9.3632,9.3053,9.3567,700200.0
2009-08-25 09:55:00,14.54,14.69,14.53,14.61,896200.0,9.3567,9.4533,9.3503,9.4018,896200.0
2009-08-25 10:00:00,14.61,14.75,14.6,14.6,1294200.0,9.4018,9.4919,9.3954,9.3954,1294200.0
2009-08-25 10:05:00,14.6,14.62,14.5,14.62,780700.0,9.3954,9.4082,9.331,9.4082,780700.0
2009-08-25 10:10:00,14.61,14.62,14.52,14.54,544300.0,9.4018,9.4082,9.3439,9.3567,544300.0
2009-08-25 10:15:00,14.55,14.57,14.38,14.39,803000.0,9.3632,9.3761,9.2538,9.2602,803000.0
2009-08-25 10:20:00,14.39,14.48,14.35,14.42,804900.0,9.2602,9.3181,9.2345,9.2795,804900.0
2009-08-25 10:25:00,14.42,14.47,14.36,14.37,512900.0,9.2795,9.3117,9.2409,9.2474,512900.0
2009-08-25 10:30:00,14.37,14.4,14.34,14.37,538300.0,9.2474,9.2667,9.228,9.2474,538300.0
2009-08-25 10:35:00,14.38,14.51,14.36,14.45,581700.0,9.2538,9.3374,9.2409,9.2988,581700.0
2009-08-25 10:40:00,14.44,14.53,14.44,14.49,403300.0,9.2924,9.3503,9.2924,9.3246,403300.0
2009-08-25 10:45:00,14.49,14.49,14.4,14.44,238800.0,9.3246,9.3246,9.2667,9.2924,238800.0
2009-08-25 10:50:00,14.44,14.46,14.39,14.39,356200.0,9.2924,9.3053,9.2602,9.2602,356200.0
2009-08-25 10:55:00,14.39,14.43,14.37,14.41,190800.0,9.2602,9.286,9.2474,9.2731,190800.0
2009-08-25 11:00:00,14.41,14.46,14.4,14.43,172500.0,9.2731,9.3053,9.2667,9.286,172500.0
2009-08-25 11:05:00,14.43,14.45,14.41,14.42,159300.0,9.286,9.2988,9.2731,9.2795,159300.0
2009-08-25 11:10:00,14.41,14.44,14.4,14.43,162300.0,9.2731,9.2924,9.2667,9.286,162300.0
2009-08-25 11:15:00,14.43,14.45,14.42,14.43,134600.0,9.286,9.2988,9.2795,9.286,134600.0
2009-08-25 11:20:00,14.43,14.45,14.43,14.43,277900.0,9.286,9.2988,9.286,9.286,277900.0
2009-08-25 11:25:00,14.43,14.47,14.42,14.47,260800.0,9.286,9.3117,9.2795,9.3117,260800.0
2009-08-25 11:30:00,14.47,14.47,14.42,14.45,305000.0,9.3117,9.3117,9.2795,9.2988,305000.0
2009-08-25 11:35:00,14.45,14.45,14.4,14.41,184800.0,9.2988,9.2988,9.2667,9.2731,184800.0
2009-08-25 11:40:00,14.41,14.46,14.4,14.43,163700.0,9.2731,9.3053,9.2667,9.286,163700.0
2009-08-25 11:45:00,14.44,14.45,14.43,14.44,185500.0,9.2924,9.2988,9.286,9.2924,185500.0
2009-08-25 11:50:00,14.45,14.47,14.43,14.47,152500.0,9.2988,9.3117,9.286,9.3117,152500.0
2009-08-25 11:55:00,14.47,14.47,14.43,14.45,257800.0,9.3117,9.3117,9.286,9.2988,257800.0
2009-08-25 12:00:00,14.45,14.46,14.44,14.45,112800.0,9.2988,9.3053,9.2924,9.2988,112800.0
2009-08-25 12:05:00,14.45,14.45,14.41,14.44,94000.0,9.2988,9.2988,9.2731,9.2924,94000.0
2009-08-25 12:10:00,14.44,14.44,14.4,14.41,112400.0,9.2924,9.2924,9.2667,9.2731,112400.0
2009-08-25 12:15:00,14.41,14.42,14.4,14.41,77000.0,9.2731,9.2795,9.2667,9.2731,77000.0
2009-08-25 12:20:00,14.41,14.43,14.4,14.43,98300.0,9.2731,9.286,9.2667,9.286,98300.0
2009-08-25 12:25:00,14.43,14.47,14.42,14.44,199300.0,9.286,9.3117,9.2795,9.2924,199300.0
2009-08-25 12:30:00,14.44,14.47,14.41,14.43,118800.0,9.2924,9.3117,9.2731,9.286,118800.0
2009-08-25 12:35:00,14.43,14.43,14.42,14.42,23900.0,9.286,9.286,9.2795,9.2795,23900.0
2009-08-25 12:40:00,14.43,14.44,14.41,14.43,120900.0,9.286,9.2924,9.2731,9.286,120900.0
2009-08-25 12:45:00,14.43,14.44,14.41,14.42,51500.0,9.286,9.2924,9.2731,9.2795,51500.0
2009-08-25 12:50:00,14.42,14.44,14.41,14.41,74100.0,9.2795,9.2924,9.2731,9.2731,74100.0
2009-08-25 12:55:00,14.41,14.43,14.4,14.41,174900.0,9.2731,9.286,9.2667,9.2731,174900.0
2009-08-25 13:00:00,14.41,14.45,14.4,14.44,162600.0,9.2731,9.2988,9.2667,9.2924,162600.0
2009-08-25 13:05:00,14.44,14.46,14.43,14.45,173400.0,9.2924,9.3053,9.286,9.2988,173400.0
2009-08-25 13:10:00,14.45,14.45,14.43,14.45,112400.0,9.2988,9.2988,9.286,9.2988,112400.0
2009-08-25 13:15:00,14.45,14.45,14.43,14.44,107800.0,9.2988,9.2988,9.286,9.2924,107800.0
2009-08-25 13:20:00,14.44,14.49,14.4,14.47,453100.0,9.2924,9.3246,9.2667,9.3117,453100.0
2009-08-25 13:25:00,14.48,14.49,14.45,14.46,236600.0,9.3181,9.3246,9.2988,9.3053,236600.0
2009-08-25 13:30:00,14.46,14.5,14.43,14.45,347700.0,9.3053,9.331,9.286,9.2988,347700.0
2009-08-25 13:35:00,14.45,14.46,14.42,14.45,238200.0,9.2988,9.3053,9.2795,9.2988,238200.0
2009-08-25 13:40:00,14.45,14.47,14.44,14.47,185600.0,9.2988,9.3117,9.2924,9.3117,185600.0
2009-08-25 13:45:00,14.46,14.47,14.44,14.45,117700.0,9.3053,9.3117,9.2924,9.2988,117700.0
2009-08-25 13:50:00,14.46,14.47,14.43,14.43,123000.0,9.3053,9.3117,9.286,9.286,123000.0
2009-08-25 13:55:00,14.43,14.44,14.4,14.42,345100.0,9.286,9.2924,9.2667,9.2795,345100.0
2009-08-25 14:00:00,14.41,14.42,14.35,14.4,412900.0,9.2731,9.2795,9.2345,9.2667,412900.0
2009-08-25 14:05:00,14.41,14.43,14.4,14.41,114900.0,9.2731,9.286,9.2667,9.2731,114900.0
2009-08-25 14:10:00,14.4,14.41,14.38,14.38,102000.0,9.2667,9.2731,9.2538,9.2538,102000.0
2009-08-25 14:15:00,14.38,14.47,14.38,14.46,236300.0,9.2538,9.3117,9.2538,9.3053,236300.0
2009-08-25 14:20:00,14.46,14.47,14.43,14.46,167800.0,9.3053,9.3117,9.286,9.3053,167800.0
2009-08-25 14:25:00,14.45,14.47,14.43,14.44,135900.0,9.2988,9.3117,9.286,9.2924,135900.0
2009-08-25 14:30:00,14.44,14.46,14.41,14.41,141800.0,9.2924,9.3053,9.2731,9.2731,141800.0
2009-08-25 14:35:00,14.41,14.43,14.33,14.36,413600.0,9.2731,9.286,9.2216,9.2409,413600.0
2009-08-25 14:40:00,14.36,14.36,14.32,14.33,311900.0,9.2409,9.2409,9.2152,9.2216,311900.0
2009-08-25 14:45:00,14.33,14.36,14.32,14.36,147600.0,9.2216,9.2409,9.2152,9.2409,147600.0
2009-08-25 14:50:00,14.36,14.37,14.33,14.36,166900.0,9.2409,9.2474,9.2216,9.2409,166900.0
2009-08-25 14:55:00,14.36,14.38,14.35,14.37,154400.0,9.2409,9.2538,9.2345,9.2474,154400.0
2009-08-25 15:00:00,14.38,14.4,14.36,14.37,165100.0,9.2538,9.2667,9.2409,9.2474,165100.0
2009-08-25 15:05:00,14.38,14.39,14.34,14.34,198200.0,9.2538,9.2602,9.228,9.228,198200.0
2009-08-25 15:10:00,14.33,14.37,14.33,14.37,148200.0,9.2216,9.2474,9.2216,9.2474,148200.0
2009-08-25 15:15:00,14.36,14.39,14.35,14.39,131600.0,9.2409,9.2602,9.2345,9.2602,131600.0
2009-08-25 15:20:00,14.39,14.4,14.36,14.4,198600.0,9.2602,9.2667,9.2409,9.2667,198600.0
2009-08-25 15:25:00,14.4,14.41,14.36,14.38,160900.0,9.2667,9.2731,9.2409,9.2538,160900.0
2009-08-25 15:30:00,14.38,14.39,14.33,14.35,346100.0,9.2538,9.2602,9.2216,9.2345,346100.0
2009-08-25 15:35:00,14.35,14.37,14.34,14.37,265100.0,9.2345,9.2474,9.228,9.2474,265100.0
2009-08-25 15:40:00,14.37,14.38,14.34,14.34,335200.0,9.2474,9.2538,9.228,9.228,335200.0
2009-08-25 15:45:00,14.36,14.36,14.3,14.33,378200.0,9.2409,9.2409,9.2023,9.2216,378200.0
2009-08-25 15:50:00,14.32,14.38,14.31,14.38,536600.0,9.2152,9.2538,9.2087,9.2538,536600.0
2009-08-25 15:55:00,14.38,14.41,14.35,14.41,813500.0,9.2538,9.2731,9.2345,9.2731,813500.0
2009-08-26 09:30:00,14.45,14.47,14.1,14.2,1056700.0,9.2988,9.3117,9.0736,9.138,1056700.0
2009-08-26 09:35:00,14.2,14.24,14.06,14.2,950300.0,9.138,9.1637,9.0479,9.138,950300.0
2009-08-26 09:40:00,14.2,14.27,14.11,14.15,748500.0,9.138,9.183,9.08,9.1058,748500.0
2009-08-26 09:45:00,14.16,14.17,13.95,13.97,1282600.0,9.1122,9.1186,8.9771,8.9899,1282600.0
2009-08-26 09:50:00,13.97,14.01,13.92,14.0,832800.0,8.9899,9.0157,8.9578,9.0092,832800.0
2009-08-26 09:55:00,14.0,14.15,13.97,14.11,490300.0,9.0092,9.1058,8.9899,9.08,490300.0
2009-08-26 10:00:00,14.1,14.24,14.08,14.19,1258400.0,9.0736,9.1637,9.0607,9.1315,1258400.0
2009-08-26 10:05:00,14.19,14.23,14.15,14.15,813000.0,9.1315,9.1573,9.1058,9.1058,813000.0
2009-08-26 10:10:00,14.16,14.27,14.15,14.24,1052500.0,9.1122,9.183,9.1058,9.1637,1052500.0
2009-08-26 10:15:00,14.24,14.4,14.23,14.32,934500.0,9.1637,9.2667,9.1573,9.2152,934500.0
2009-08-26 10:20:00,14.32,14.45,14.26,14.27,1048900.0,9.2152,9.2988,9.1766,9.183,1048900.0
2009-08-26 10:25:00,14.26,14.32,14.24,14.3,368800.0,9.1766,9.2152,9.1637,9.2023,368800.0
2009-08-26 10:30:00,14.3,14.39,14.27,14.37,521100.0,9.2023,9.2602,9.183,9.2474,521100.0
2009-08-26 10:35:00,14.36,14.45,14.34,14.43,515400.0,9.2409,9.2988,9.228,9.286,515400.0
2009-08-26 10:40:00,14.42,14.44,14.32,14.33,611000.0,9.2795,9.2924,9.2152,9.2216,611000.0
2009-08-26 10:45:00,14.35,14.38,14.31,14.35,477200.0,9.2345,9.2538,9.2087,9.2345,477200.0
2009-08-26 10:50:00,14.35,14.4,14.3,14.4,393800.0,9.2345,9.2667,9.2023,9.2667,393800.0
2009-08-26 10:55:00,14.4,14.4,14.33,14.33,229400.0,9.2667,9.2667,9.2216,9.2216,229400.0
2009-08-26 11:00:00,14.33,14.36,14.27,14.28,432100.0,9.2216,9.2409,9.183,9.1894,432100.0
2009-08-26 11:05:00,14.28,14.29,14.2,14.21,548700.0,9.1894,9.1959,9.138,9.1444,548700.0
2009-08-26 11:10:00,14.2,14.24,14.16,14.22,332000.0,9.138,9.1637,9.1122,9.1508,332000.0
2009-08-26 11:15:00,14.22,14.26,14.18,14.19,266600.0,9.1508,9.1766,9.1251,9.1315,266600.0
2009-08-26 11:20:00,14.2,14.2,14.12,14.15,397300.0,9.138,9.138,9.0865,9.1058,397300.0
2009-08-26 11:25:00,14.14,14.17,14.12,14.14,256300.0,9.0993,9.1186,9.0865,9.0993,256300.0
2009-08-26 11:30:00,14.14,14.17,14.11,14.17,254200.0,9.0993,9.1186,9.08,9.1186,254200.0
2009-08-26 11:35:00,14.16,14.17,14.07,14.11,402400.0,9.1122,9.1186,9.0543,9.08,402400.0
2009-08-26 11:40:00,14.11,14.14,14.1,14.13,136400.0,9.08,9.0993,9.0736,9.0929,136400.0
2009-08-26 11:45:00,14.14,14.28,14.13,14.25,354700.0,9.0993,9.1894,9.0929,9.1701,354700.0
2009-08-26 11:50:00,14.25,14.28,14.22,14.22,132800.0,9.1701,9.1894,9.1508,9.1508,132800.0
2009-08-26 11:55:00,14.23,14.23,14.18,14.21,178900.0,9.1573,9.1573,9.1251,9.1444,178900.0
2009-08-26 12:00:00,14.22,14.24,14.2,14.23,131700.0,9.1508,9.1637,9.138,9.1573,131700.0
2009-08-26 12:05:00,14.23,14.25,14.18,14.2,125500.0,9.1573,9.1701,9.1251,9.138,125500.0
2009-08-26 12:10:00,14.2,14.25,14.19,14.24,520700.0,9.138,9.1701,9.1315,9.1637,520700.0
2009-08-26 12:15:00,14.24,14.25,14.2,14.23,248100.0,9.1637,9.1701,9.138,9.1573,248100.0
2009-08-26 12:20:00,14.24,14.26,14.2,14.2,200600.0,9.1637,9.1766,9.138,9.138,200600.0
2009-08-26 12:25:00,14.21,14.22,14.13,14.16,373400.0,9.1444,9.1508,9.0929,9.1122,373400.0
2009-08-26 12:30:00,14.17,14.18,14.11,14.13,256300.0,9.1186,9.1251,9.08,9.0929,256300.0
2009-08-26 12:35:00,14.15,14.19,14.13,14.15,224200.0,9.1058,9.1315,9.0929,9.1058,224200.0
2009-08-26 12:40:00,14.16,14.16,14.11,14.14,91400.0,9.1122,9.1122,9.08,9.0993,91400.0
2009-08-26 12:45:00,14.15,14.18,14.13,14.17,95900.0,9.1058,9.1251,9.0929,9.1186,95900.0
2009-08-26 12:50:00,14.16,14.2,14.15,14.19,89400.0,9.1122,9.138,9.1058,9.1315,89400.0
2009-08-26 12:55:00,14.19,14.2,14.16,14.18,85600.0,9.1315,9.138,9.1122,9.1251,85600.0
2009-08-26 13:00:00,14.18,14.18,14.11,14.12,144900.0,9.1251,9.1251,9.08,9.0865,144900.0
2009-08-26 13:05:00,14.11,14.14,14.1,14.14,186800.0,9.08,9.0993,9.0736,9.0993,186800.0
2009-08-26 13:10:00,14.13,14.13,14.09,14.12,219400.0,9.0929,9.0929,9.0672,9.0865,219400.0
2009-08-26 13:15:00,14.11,14.14,14.08,14.09,250600.0,9.08,9.0993,9.0607,9.0672,250600.0
2009-08-26 13:20:00,14.09,14.13,14.07,14.12,141000.0,9.0672,9.0929,9.0543,9.0865,141000.0
2009-08-26 13:25:00,14.12,14.15,14.1,14.13,124600.0,9.0865,9.1058,9.0736,9.0929,124600.0
2009-08-26 13:30:00,14.13,14.15,14.08,14.09,173500.0,9.0929,9.1058,9.0607,9.0672,173500.0
2009-08-26 13:35:00,14.09,14.15,14.08,14.13,160800.0,9.0672,9.1058,9.0607,9.0929,160800.0
2009-08-26 13:40:00,14.14,14.17,14.13,14.16,228000.0,9.0993,9.1186,9.0929,9.1122,228000.0
2009-08-26 13:45:00,14.16,14.17,14.13,14.15,296100.0,9.1122,9.1186,9.0929,9.1058,296100.0
2009-08-26 13:50:00,14.14,14.17,14.14,14.14,168300.0,9.0993,9.1186,9.0993,9.0993,168300.0
2009-08-26 13:55:00,14.15,14.19,14.14,14.17,354900.0,9.1058,9.1315,9.0993,9.1186,354900.0
2009-08-26 14:00:00,14.18,14.19,14.15,14.15,590000.0,9.1251,9.1315,9.1058,9.1058,590000.0
2009-08-26 14:05:00,14.15,14.17,14.14,14.15,158800.0,9.1058,9.1186,9.0993,9.1058,158800.0
2009-08-26 14:10:00,14.15,14.16,14.12,14.15,161900.0,9.1058,9.1122,9.0865,9.1058,161900.0
2009-08-26 14:15:00,14.14,14.17,14.13,14.16,125200.0,9.0993,9.1186,9.0929,9.1122,125200.0
2009-08-26 14:20:00,14.16,14.19,14.15,14.18,218900.0,9.1122,9.1315,9.1058,9.1251,218900.0
2009-08-26 14:25:00,14.17,14.19,14.16,14.18,183400.0,9.1186,9.1315,9.1122,9.1251,183400.0
2009-08-26 14:30:00,14.18,14.2,14.17,14.18,186300.0,9.1251,9.138,9.1186,9.1251,186300.0
2009-08-26 14:35:00,14.18,14.23,14.18,14.23,236400.0,9.1251,9.1573,9.1251,9.1573,236400.0
2009-08-26 14:40:00,14.22,14.24,14.2,14.23,172200.0,9.1508,9.1637,9.138,9.1573,172200.0
2009-08-26 14:45:00,14.23,14.29,14.23,14.27,361600.0,9.1573,9.1959,9.1573,9.183,361600.0
2009-08-26 14:50:00,14.27,14.32,14.25,14.29,485700.0,9.183,9.2152,9.1701,9.1959,485700.0
2009-08-26 14:55:00,14.29,14.3,14.23,14.26,180600.0,9.1959,9.2023,9.1573,9.1766,180600.0
2009-08-26 15:00:00,14.25,14.29,14.21,14.28,178100.0,9.1701,9.1959,9.1444,9.1894,178100.0
2009-08-26 15:05:00,14.28,14.31,14.25,14.28,281900.0,9.1894,9.2087,9.1701,9.1894,281900.0
2009-08-26 15:10:00,14.28,14.31,14.26,14.29,227500.0,9.1894,9.2087,9.1766,9.1959,227500.0
2009-08-26 15:15:00,14.29,14.3,14.25,14.27,160500.0,9.1959,9.2023,9.1701,9.183,160500.0
2009-08-26 15:20:00,14.27,14.28,14.2,14.25,250800.0,9.183,9.1894,9.138,9.1701,250800.0
2009-08-26 15:25:00,14.24,14.29,14.22,14.26,212200.0,9.1637,9.1959,9.1508,9.1766,212200.0
2009-08-26 15:30:00,14.27,14.3,14.24,14.27,324900.0,9.183,9.2023,9.1637,9.183,324900.0
2009-08-26 15:35:00,14.27,14.31,14.26,14.29,535700.0,9.183,9.2087,9.1766,9.1959,535700.0
2009-08-26 15:40:00,14.3,14.3,14.27,14.3,213900.0,9.2023,9.2023,9.183,9.2023,213900.0
2009-08-26 15:45:00,14.3,14.33,14.28,14.33,2323300.0,9.2023,9.2216,9.1894,9.2216,2323300.0
2009-08-26 15:50:00,14.32,14.34,14.29,14.34,479000.0,9.2152,9.228,9.1959,9.228,479000.0
2009-08-26 15:55:00,14.34,14.35,14.31,14.33,520000.0,9.228,9.2345,9.2087,9.2216,520000.0
2009-08-27 09:30:00,14.27,14.34,14.25,14.29,528800.0,9.183,9.228,9.1701,9.1959,528800.0
2009-08-27 09:35:00,14.29,14.34,14.25,14.29,513600.0,9.1959,9.228,9.1701,9.1959,513600.0
2009-08-27 09:40:00,14.28,14.35,14.22,14.29,685500.0,9.1894,9.2345,9.1508,9.1959,685500.0
2009-08-27 09:45:00,14.29,14.3,14.24,14.25,310800.0,9.1959,9.2023,9.1637,9.1701,310800.0
2009-08-27 09:50:00,14.26,14.26,14.07,14.11,563200.0,9.1766,9.1766,9.0543,9.08,563200.0
2009-08-27 09:55:00,14.11,14.21,14.09,14.13,375600.0,9.08,9.1444,9.0672,9.0929,375600.0
2009-08-27 10:00:00,14.12,14.12,14.01,14.02,708000.0,9.0865,9.0865,9.0157,9.0221,708000.0
2009-08-27 10:05:00,14.02,14.07,13.97,13.99,859700.0,9.0221,9.0543,8.9899,9.0028,859700.0
2009-08-27 10:10:00,13.99,14.13,13.98,14.07,887600.0,9.0028,9.0929,8.9964,9.0543,887600.0
2009-08-27 10:15:00,14.06,14.16,14.06,14.16,406700.0,9.0479,9.1122,9.0479,9.1122,406700.0
2009-08-27 10:20:00,14.16,14.19,14.09,14.1,515500.0,9.1122,9.1315,9.0672,9.0736,515500.0
2009-08-27 10:25:00,14.09,14.11,14.04,14.1,471800.0,9.0672,9.08,9.035,9.0736,471800.0
2009-08-27 10:30:00,14.1,14.13,14.04,14.08,714100.0,9.0736,9.0929,9.035,9.0607,714100.0
2009-08-27 10:35:00,14.07,14.09,14.05,14.05,353400.0,9.0543,9.0672,9.0414,9.0414,353400.0
2009-08-27 10:40:00,14.05,14.11,14.05,14.1,255800.0,9.0414,9.08,9.0414,9.0736,255800.0
2009-08-27 10:45:00,14.1,14.11,14.03,14.03,252600.0,9.0736,9.08,9.0286,9.0286,252600.0
2009-08-27 10:50:00,14.03,14.06,14.0,14.01,430400.0,9.0286,9.0479,9.0092,9.0157,430400.0
2009-08-27 10:55:00,14.01,14.05,14.01,14.04,171600.0,9.0157,9.0414,9.0157,9.035,171600.0
2009-08-27 11:00:00,14.05,14.06,14.02,14.06,428500.0,9.0414,9.0479,9.0221,9.0479,428500.0
2009-08-27 11:05:00,14.06,14.07,14.03,14.07,114500.0,9.0479,9.0543,9.0286,9.0543,114500.0
2009-08-27 11:10:00,14.07,14.09,14.01,14.08,287300.0,9.0543,9.0672,9.0157,9.0607,287300.0
2009-08-27 11:15:00,14.09,14.09,14.06,14.08,158000.0,9.0672,9.0672,9.0479,9.0607,158000.0
2009-08-27 11:20:00,14.08,14.09,14.07,14.07,91000.0,9.0607,9.0672,9.0543,9.0543,91000.0
2009-08-27 11:25:00,14.07,14.13,14.07,14.12,206900.0,9.0543,9.0929,9.0543,9.0865,206900.0
2009-08-27 11:30:00,14.13,14.13,14.11,14.11,100400.0,9.0929,9.0929,9.08,9.08,100400.0
2009-08-27 11:35:00,14.11,14.12,14.06,14.07,155800.0,9.08,9.0865,9.0479,9.0543,155800.0
2009-08-27 11:40:00,14.07,14.08,14.05,14.07,175200.0,9.0543,9.0607,9.0414,9.0543,175200.0
2009-08-27 11:45:00,14.07,14.13,14.06,14.1,177700.0,9.0543,9.0929,9.0479,9.0736,177700.0
2009-08-27 11:50:00,14.1,14.12,14.1,14.11,74500.0,9.0736,9.0865,9.0736,9.08,74500.0
2009-08-27 11:55:00,14.11,14.12,14.05,14.12,263300.0,9.08,9.0865,9.0414,9.0865,263300.0
2009-08-27 12:00:00,14.11,14.13,14.1,14.11,168400.0,9.08,9.0929,9.0736,9.08,168400.0
2009-08-27 12:05:00,14.11,14.12,14.1,14.12,97800.0,9.08,9.0865,9.0736,9.0865,97800.0
2009-08-27 12:10:00,14.12,14.15,14.12,14.15,107100.0,9.0865,9.1058,9.0865,9.1058,107100.0
2009-08-27 12:15:00,14.14,14.15,14.09,14.09,89200.0,9.0993,9.1058,9.0672,9.0672,89200.0
2009-08-27 12:20:00,14.09,14.14,14.08,14.14,59500.0,9.0672,9.0993,9.0607,9.0993,59500.0
2009-08-27 12:25:00,14.14,14.23,14.13,14.23,406900.0,9.0993,9.1573,9.0929,9.1573,406900.0
2009-08-27 12:30:00,14.23,14.28,14.23,14.25,354300.0,9.1573,9.1894,9.1573,9.1701,354300.0
2009-08-27 12:35:00,14.25,14.26,14.19,14.21,179200.0,9.1701,9.1766,9.1315,9.1444,179200.0
2009-08-27 12:40:00,14.21,14.24,14.19,14.22,276300.0,9.1444,9.1637,9.1315,9.1508,276300.0
2009-08-27 12:45:00,14.22,14.24,14.17,14.18,114200.0,9.1508,9.1637,9.1186,9.1251,114200.0
2009-08-27 12:50:00,14.17,14.28,14.17,14.23,325600.0,9.1186,9.1894,9.1186,9.1573,325600.0
2009-08-27 12:55:00,14.24,14.27,14.23,14.26,151800.0,9.1637,9.183,9.1573,9.1766,151800.0
2009-08-27 13:00:00,14.27,14.29,14.26,14.28,156500.0,9.183,9.1959,9.1766,9.1894,156500.0
2009-08-27 13:05:00,14.28,14.35,14.28,14.34,312500.0,9.1894,9.2345,9.1894,9.228,312500.0
2009-08-27 13:10:00,14.34,14.35,14.27,14.3,335400.0,9.228,9.2345,9.183,9.2023,335400.0
2009-08-27 13:15:00,14.3,14.31,14.27,14.29,131900.0,9.2023,9.2087,9.183,9.1959,131900.0
2009-08-27 13:20:00,14.29,14.33,14.29,14.32,115200.0,9.1959,9.2216,9.1959,9.2152,115200.0
2009-08-27 13:25:00,14.33,14.33,14.29,14.3,137700.0,9.2216,9.2216,9.1959,9.2023,137700.0
2009-08-27 13:30:00,14.3,14.3,14.29,14.3,211500.0,9.2023,9.2023,9.1959,9.2023,211500.0
2009-08-27 13:35:00,14.3,14.33,14.3,14.32,152600.0,9.2023,9.2216,9.2023,9.2152,152600.0
2009-08-27 13:40:00,14.32,14.33,14.27,14.31,124500.0,9.2152,9.2216,9.183,9.2087,124500.0
2009-08-27 13:45:00,14.31,14.33,14.29,14.31,153500.0,9.2087,9.2216,9.1959,9.2087,153500.0
2009-08-27 13:50:00,14.31,14.34,14.3,14.34,151300.0,9.2087,9.228,9.2023,9.228,151300.0
2009-08-27 13:55:00,14.34,14.45,14.31,14.43,669600.0,9.228,9.2988,9.2087,9.286,669600.0
2009-08-27 14:00:00,14.43,14.56,14.42,14.56,1107600.0,9.286,9.3696,9.2795,9.3696,1107600.0
2009-08-27 14:05:00,14.56,14.62,14.52,14.53,617200.0,9.3696,9.4082,9.3439,9.3503,617200.0
2009-08-27 14:10:00,14.54,14.59,14.46,14.5,433100.0,9.3567,9.3889,9.3053,9.331,433100.0
2009-08-27 14:15:00,14.51,14.54,14.47,14.48,321700.0,9.3374,9.3567,9.3117,9.3181,321700.0
2009-08-27 14:20:00,14.49,14.55,14.49,14.53,216700.0,9.3246,9.3632,9.3246,9.3503,216700.0
2009-08-27 14:25:00,14.53,14.54,14.48,14.5,266800.0,9.3503,9.3567,9.3181,9.331,266800.0
2009-08-27 14:30:00,14.51,14.62,14.51,14.62,578200.0,9.3374,9.4082,9.3374,9.4082,578200.0
2009-08-27 14:35:00,14.62,14.65,14.6,14.65,478500.0,9.4082,9.4275,9.3954,9.4275,478500.0
2009-08-27 14:40:00,14.65,14.68,14.63,14.67,381400.0,9.4275,9.4468,9.4147,9.4404,381400.0
2009-08-27 14:45:00,14.68,14.68,14.53,14.55,345000.0,9.4468,9.4468,9.3503,9.3632,345000.0
2009-08-27 14:50:00,14.55,14.63,14.55,14.6,165700.0,9.3632,9.4147,9.3632,9.3954,165700.0
2009-08-27 14:55:00,14.59,14.6,14.56,14.59,242400.0,9.3889,9.3954,9.3696,9.3889,242400.0
2009-08-27 15:00:00,14.6,14.6,14.55,14.55,107600.0,9.3954,9.3954,9.3632,9.3632,107600.0
2009-08-27 15:05:00,14.55,14.6,14.51,14.59,217900.0,9.3632,9.3954,9.3374,9.3889,217900.0
2009-08-27 15:10:00,14.58,14.6,14.56,14.56,118800.0,9.3825,9.3954,9.3696,9.3696,118800.0
2009-08-27 15:15:00,14.57,14.61,14.52,14.59,269900.0,9.3761,9.4018,9.3439,9.3889,269900.0
2009-08-27 15:20:00,14.59,14.64,14.55,14.63,414300.0,9.3889,9.4211,9.3632,9.4147,414300.0
2009-08-27 15:25:00,14.62,14.66,14.59,14.66,542500.0,9.4082,9.434,9.3889,9.434,542500.0
2009-08-27 15:30:00,14.66,14.68,14.59,14.6,264500.0,9.434,9.4468,9.3889,9.3954,264500.0
2009-08-27 15:35:00,14.6,14.64,14.59,14.64,193200.0,9.3954,9.4211,9.3889,9.4211,193200.0
2009-08-27 15:40:00,14.64,14.64,14.57,14.6,309300.0,9.4211,9.4211,9.3761,9.3954,309300.0
2009-08-27 15:45:00,14.6,14.63,14.57,14.62,214500.0,9.3954,9.4147,9.3761,9.4082,214500.0
2009-08-27 15:50:00,14.62,14.63,14.59,14.59,309000.0,9.4082,9.4147,9.3889,9.3889,309000.0
2009-08-27 15:55:00,14.59,14.61,14.54,14.59,644000.0,9.3889,9.4018,9.3567,9.3889,644000.0
2009-08-28 09:30:00,14.89,14.97,14.85,14.87,1029200.0,9.582,9.6335,9.5562,9.5691,1029200.0
2009-08-28 09:35:00,14.86,14.95,14.86,14.9,709700.0,9.5627,9.6206,9.5627,9.5884,709700.0
2009-08-28 09:40:00,14.9,14.9,14.67,14.69,785100.0,9.5884,9.5884,9.4404,9.4533,785100.0
2009-08-28 09:45:00,14.69,14.85,14.65,14.74,633900.0,9.4533,9.5562,9.4275,9.4855,633900.0
2009-08-28 09:50:00,14.73,14.79,14.7,14.76,397400.0,9.479,9.5176,9.4597,9.4983,397400.0
2009-08-28 09:55:00,14.76,14.77,14.65,14.75,711400.0,9.4983,9.5048,9.4275,9.4919,711400.0
2009-08-28 10:00:00,14.75,14.77,14.66,14.75,613900.0,9.4919,9.5048,9.434,9.4919,613900.0
2009-08-28 10:05:00,14.75,14.77,14.68,14.75,498600.0,9.4919,9.5048,9.4468,9.4919,498600.0
2009-08-28 10:10:00,14.74,14.79,14.73,14.77,668000.0,9.4855,9.5176,9.479,9.5048,668000.0
2009-08-28 10:15:00,14.77,14.79,14.73,14.77,352900.0,9.5048,9.5176,9.479,9.5048,352900.0
2009-08-28 10:20:00,14.77,14.77,14.68,14.68,540200.0,9.5048,9.5048,9.4468,9.4468,540200.0
2009-08-28 10:25:00,14.68,14.73,14.65,14.68,425500.0,9.4468,9.479,9.4275,9.4468,425500.0
2009-08-28 10:30:00,14.68,14.72,14.65,14.72,285000.0,9.4468,9.4726,9.4275,9.4726,285000.0
2009-08-28 10:35:00,14.72,14.77,14.7,14.77,253500.0,9.4726,9.5048,9.4597,9.5048,253500.0
2009-08-28 10:40:00,14.76,14.78,14.74,14.75,280900.0,9.4983,9.5112,9.4855,9.4919,280900.0
2009-08-28 10:45:00,14.75,14.79,14.74,14.79,227000.0,9.4919,9.5176,9.4855,9.5176,227000.0
2009-08-28 10:50:00,14.79,14.8,14.76,14.78,450800.0,9.5176,9.5241,9.4983,9.5112,450800.0
2009-08-28 10:55:00,14.79,14.8,14.75,14.78,110200.0,9.5176,9.5241,9.4919,9.5112,110200.0
2009-08-28 11:00:00,14.77,14.78,14.71,14.75,214300.0,9.5048,9.5112,9.4661,9.4919,214300.0
2009-08-28 11:05:00,14.76,14.8,14.74,14.79,279700.0,9.4983,9.5241,9.4855,9.5176,279700.0
2009-08-28 11:10:00,14.79,14.79,14.73,14.74,186000.0,9.5176,9.5176,9.479,9.4855,186000.0
2009-08-28 11:15:00,14.75,14.79,14.75,14.76,148000.0,9.4919,9.5176,9.4919,9.4983,148000.0
2009-08-28 11:20:00,14.76,14.78,14.74,14.77,226100.0,9.4983,9.5112,9.4855,9.5048,226100.0
2009-08-28 11:25:00,14.78,14.79,14.76,14.77,165000.0,9.5112,9.5176,9.4983,9.5048,165000.0
2009-08-28 11:30:00,14.78,14.78,14.77,14.77,116300.0,9.5112,9.5112,9.5048,9.5048,116300.0
2009-08-28 11:35:00,14.78,14.8,14.76,14.77,195700.0,9.5112,9.5241,9.4983,9.5048,195700.0
2009-08-28 11:40:00,14.77,14.79,14.72,14.72,284900.0,9.5048,9.5176,9.4726,9.4726,284900.0
2009-08-28 11:45:00,14.72,14.75,14.71,14.72,275200.0,9.4726,9.4919,9.4661,9.4726,275200.0
2009-08-28 11:50:00,14.72,14.73,14.68,14.71,395200.0,9.4726,9.479,9.4468,9.4661,395200.0
2009-08-28 11:55:00,14.7,14.72,14.67,14.71,199700.0,9.4597,9.4726,9.4404,9.4661,199700.0
2009-08-28 12:00:00,14.71,14.73,14.68,14.7,351300.0,9.4661,9.479,9.4468,9.4597,351300.0
2009-08-28 12:05:00,14.7,14.74,14.69,14.7,280400.0,9.4597,9.4855,9.4533,9.4597,280400.0
2009-08-28 12:10:00,14.7,14.73,14.68,14.68,176500.0,9.4597,9.479,9.4468,9.4468,176500.0
2009-08-28 12:15:00,14.69,14.69,14.6,14.62,281900.0,9.4533,9.4533,9.3954,9.4082,281900.0
2009-08-28 12:20:00,14.61,14.62,14.53,14.54,491600.0,9.4018,9.4082,9.3503,9.3567,491600.0
2009-08-28 12:25:00,14.54,14.62,14.51,14.57,342800.0,9.3567,9.4082,9.3374,9.3761,342800.0
2009-08-28 12:30:00,14.57,14.64,14.55,14.62,296200.0,9.3761,9.4211,9.3632,9.4082,296200.0
2009-08-28 12:35:00,14.62,14.67,14.6,14.67,187400.0,9.4082,9.4404,9.3954,9.4404,187400.0
2009-08-28 12:40:00,14.67,14.67,14.62,14.67,143000.0,9.4404,9.4404,9.4082,9.4404,143000.0
2009-08-28 12:45:00,14.68,14.7,14.66,14.69,244300.0,9.4468,9.4597,9.434,9.4533,244300.0
2009-08-28 12:50:00,14.7,14.7,14.56,14.62,304800.0,9.4597,9.4597,9.3696,9.4082,304800.0
2009-08-28 12:55:00,14.62,14.62,14.56,14.57,146100.0,9.4082,9.4082,9.3696,9.3761,146100.0
2009-08-28 13:00:00,14.58,14.65,14.57,14.65,201700.0,9.3825,9.4275,9.3761,9.4275,201700.0
2009-08-28 13:05:00,14.64,14.69,14.63,14.66,186500.0,9.4211,9.4533,9.4147,9.434,186500.0
2009-08-28 13:10:00,14.67,14.67,14.6,14.62,384800.0,9.4404,9.4404,9.3954,9.4082,384800.0
2009-08-28 13:15:00,14.61,14.65,14.56,14.57,200700.0,9.4018,9.4275,9.3696,9.3761,200700.0
2009-08-28 13:20:00,14.56,14.63,14.56,14.58,249600.0,9.3696,9.4147,9.3696,9.3825,249600.0
2009-08-28 13:25:00,14.58,14.64,14.58,14.59,177300.0,9.3825,9.4211,9.3825,9.3889,177300.0
2009-08-28 13:30:00,14.6,14.65,14.59,14.65,161600.0,9.3954,9.4275,9.3889,9.4275,161600.0
2009-08-28 13:35:00,14.65,14.67,14.63,14.65,188700.0,9.4275,9.4404,9.4147,9.4275,188700.0
2009-08-28 13:40:00,14.66,14.66,14.62,14.64,161500.0,9.434,9.434,9.4082,9.4211,161500.0
2009-08-28 13:45:00,14.65,14.65,14.59,14.65,148100.0,9.4275,9.4275,9.3889,9.4275,148100.0
2009-08-28 13:50:00,14.64,14.66,14.61,14.65,167500.0,9.4211,9.434,9.4018,9.4275,167500.0
2009-08-28 13:55:00,14.66,14.66,14.63,14.63,103600.0,9.434,9.434,9.4147,9.4147,103600.0
2009-08-28 14:00:00,14.63,14.64,14.61,14.62,58700.0,9.4147,9.4211,9.4018,9.4082,58700.0
2009-08-28 14:05:00,14.61,14.68,14.61,14.67,257900.0,9.4018,9.4468,9.4018,9.4404,257900.0
2009-08-28 14:10:00,14.66,14.72,14.66,14.68,188800.0,9.434,9.4726,9.434,9.4468,188800.0
2009-08-28 14:15:00,14.69,14.78,14.68,14.76,307700.0,9.4533,9.5112,9.4468,9.4983,307700.0
2009-08-28 14:20:00,14.76,14.77,14.68,14.71,258000.0,9.4983,9.5048,9.4468,9.4661,258000.0
2009-08-28 14:25:00,14.74,14.76,14.69,14.76,205100.0,9.4855,9.4983,9.4533,9.4983,205100.0
2009-08-28 14:30:00,14.75,14.76,14.7,14.73,278800.0,9.4919,9.4983,9.4597,9.479,278800.0
2009-08-28 14:35:00,14.72,14.75,14.7,14.74,117500.0,9.4726,9.4919,9.4597,9.4855,117500.0
2009-08-28 14:40:00,14.73,14.78,14.73,14.77,240600.0,9.479,9.5112,9.479,9.5048,240600.0
2009-08-28 14:45:00,14.77,14.78,14.73,14.76,169600.0,9.5048,9.5112,9.479,9.4983,169600.0
2009-08-28 14:50:00,14.77,14.79,14.72,14.73,403500.0,9.5048,9.5176,9.4726,9.479,403500.0
2009-08-28 14:55:00,14.73,14.76,14.72,14.73,180500.0,9.479,9.4983,9.4726,9.479,180500.0
2009-08-28 15:00:00,14.72,14.75,14.72,14.73,171700.0,9.4726,9.4919,9.4726,9.479,171700.0
2009-08-28 15:05:00,14.73,14.73,14.68,14.7,300800.0,9.479,9.479,9.4468,9.4597,300800.0
2009-08-28 15:10:00,14.7,14.7,14.66,14.66,186400.0,9.4597,9.4597,9.434,9.434,186400.0
2009-08-28 15:15:00,14.66,14.71,14.66,14.71,110000.0,9.434,9.4661,9.434,9.4661,110000.0
2009-08-28 15:20:00,14.7,14.72,14.66,14.68,325200.0,9.4597,9.4726,9.434,9.4468,325200.0
2009-08-28 15:25:00,14.68,14.73,14.67,14.72,375400.0,9.4468,9.479,9.4404,9.4726,375400.0
2009-08-28 15:30:00,14.72,14.74,14.63,14.63,482400.0,9.4726,9.4855,9.4147,9.4147,482400.0
2009-08-28 15:35:00,14.63,14.72,14.63,14.69,413600.0,9.4147,9.4726,9.4147,9.4533,413600.0
2009-08-28 15:40:00,14.69,14.74,14.67,14.72,443100.0,9.4533,9.4855,9.4404,9.4726,443100.0
2009-08-28 15:45:00,14.72,14.74,14.64,14.69,315900.0,9.4726,9.4855,9.4211,9.4533,315900.0
2009-08-28 15:50:00,14.69,14.7,14.66,14.69,607500.0,9.4533,9.4597,9.434,9.4533,607500.0
2009-08-28 15:55:00,14.69,14.72,14.68,14.7,835800.0,9.4533,9.4726,9.4468,9.4597,835800.0
2009-08-31 09:30:00,14.28,14.29,14.1,14.17,1144700.0,9.1894,9.1959,9.0736,9.1186,1144700.0
2009-08-31 09:35:00,14.18,14.19,14.0,14.16,1165300.0,9.1251,9.1315,9.0092,9.1122,1165300.0
2009-08-31 09:40:00,14.15,14.19,14.04,14.14,817700.0,9.1058,9.1315,9.035,9.0993,817700.0
2009-08-31 09:45:00,14.14,14.19,14.11,14.15,589400.0,9.0993,9.1315,9.08,9.1058,589400.0
2009-08-31 09:50:00,14.15,14.15,14.06,14.13,417400.0,9.1058,9.1058,9.0479,9.0929,417400.0
2009-08-31 09:55:00,14.13,14.19,14.11,14.18,482400.0,9.0929,9.1315,9.08,9.1251,482400.0
2009-08-31 10:00:00,14.18,14.18,14.1,14.11,385800.0,9.1251,9.1251,9.0736,9.08,385800.0
2009-08-31 10:05:00,14.12,14.18,14.08,14.16,455700.0,9.0865,9.1251,9.0607,9.1122,455700.0
2009-08-31 10:10:00,14.16,14.16,14.12,14.15,249600.0,9.1122,9.1122,9.0865,9.1058,249600.0
2009-08-31 10:15:00,14.15,14.17,14.12,14.14,242800.0,9.1058,9.1186,9.0865,9.0993,242800.0
2009-08-31 10:20:00,14.14,14.16,14.1,14.1,292300.0,9.0993,9.1122,9.0736,9.0736,292300.0
2009-08-31 10:25:00,14.1,14.15,14.1,14.14,394400.0,9.0736,9.1058,9.0736,9.0993,394400.0
2009-08-31 10:30:00,14.15,14.15,14.09,14.11,405200.0,9.1058,9.1058,9.0672,9.08,405200.0
2009-08-31 10:35:00,14.11,14.17,14.11,14.16,268000.0,9.08,9.1186,9.08,9.1122,268000.0
2009-08-31 10:40:00,14.17,14.19,14.15,14.17,452900.0,9.1186,9.1315,9.1058,9.1186,452900.0
2009-08-31 10:45:00,14.18,14.24,14.17,14.23,332000.0,9.1251,9.1637,9.1186,9.1573,332000.0
2009-08-31 10:50:00,14.24,14.26,14.19,14.21,256800.0,9.1637,9.1766,9.1315,9.1444,256800.0
2009-08-31 10:55:00,14.21,14.26,14.17,14.25,240300.0,9.1444,9.1766,9.1186,9.1701,240300.0
2009-08-31 11:00:00,14.25,14.25,14.17,14.19,221400.0,9.1701,9.1701,9.1186,9.1315,221400.0
2009-08-31 11:05:00,14.19,14.24,14.18,14.22,506600.0,9.1315,9.1637,9.1251,9.1508,506600.0
2009-08-31 11:10:00,14.21,14.23,14.19,14.2,383900.0,9.1444,9.1573,9.1315,9.138,383900.0
2009-08-31 11:15:00,14.21,14.24,14.19,14.2,221000.0,9.1444,9.1637,9.1315,9.138,221000.0
2009-08-31 11:20:00,14.21,14.23,14.16,14.18,334200.0,9.1444,9.1573,9.1122,9.1251,334200.0
2009-08-31 11:25:00,14.19,14.19,14.16,14.17,184000.0,9.1315,9.1315,9.1122,9.1186,184000.0
2009-08-31 11:30:00,14.17,14.2,14.17,14.18,163200.0,9.1186,9.138,9.1186,9.1251,163200.0
2009-08-31 11:35:00,14.18,14.21,14.17,14.21,141200.0,9.1251,9.1444,9.1186,9.1444,141200.0
2009-08-31 11:40:00,14.21,14.22,14.2,14.21,115600.0,9.1444,9.1508,9.138,9.1444,115600.0
2009-08-31 11:45:00,14.2,14.22,14.19,14.21,152100.0,9.138,9.1508,9.1315,9.1444,152100.0
2009-08-31 11:50:00,14.2,14.22,14.19,14.2,251600.0,9.138,9.1508,9.1315,9.138,251600.0
2009-08-31 11:55:00,14.2,14.23,14.2,14.23,102500.0,9.138,9.1573,9.138,9.1573,102500.0
2009-08-31 12:00:00,14.22,14.27,14.21,14.23,233700.0,9.1508,9.183,9.1444,9.1573,233700.0
2009-08-31 12:05:00,14.22,14.23,14.19,14.19,168600.0,9.1508,9.1573,9.1315,9.1315,168600.0
2009-08-31 12:10:00,14.19,14.22,14.19,14.21,111800.0,9.1315,9.1508,9.1315,9.1444,111800.0
2009-08-31 12:15:00,14.2,14.21,14.18,14.19,72800.0,9.138,9.1444,9.1251,9.1315,72800.0
2009-08-31 12:20:00,14.19,14.2,14.15,14.16,282600.0,9.1315,9.138,9.1058,9.1122,282600.0
2009-08-31 12:25:00,14.16,14.18,14.13,14.15,328800.0,9.1122,9.1251,9.0929,9.1058,328800.0
2009-08-31 12:30:00,14.16,14.17,14.13,14.13,123300.0,9.1122,9.1186,9.0929,9.0929,123300.0
2009-08-31 12:35:00,14.13,14.14,14.1,14.11,355900.0,9.0929,9.0993,9.0736,9.08,355900.0
2009-08-31 12:40:00,14.11,14.13,14.09,14.12,150000.0,9.08,9.0929,9.0672,9.0865,150000.0
2009-08-31 12:45:00,14.11,14.12,14.08,14.08,123100.0,9.08,9.0865,9.0607,9.0607,123100.0
2009-08-31 12:50:00,14.08,14.12,14.07,14.09,139900.0,9.0607,9.0865,9.0543,9.0672,139900.0
2009-08-31 12:55:00,14.09,14.1,14.08,14.1,130200.0,9.0672,9.0736,9.0607,9.0736,130200.0
2009-08-31 13:00:00,14.1,14.13,14.07,14.11,168500.0,9.0736,9.0929,9.0543,9.08,168500.0
2009-08-31 13:05:00,14.1,14.12,14.08,14.1,115500.0,9.0736,9.0865,9.0607,9.0736,115500.0
2009-08-31 13:10:00,14.1,14.15,14.09,14.14,156600.0,9.0736,9.1058,9.0672,9.0993,156600.0
2009-08-31 13:15:00,14.14,14.16,14.12,14.14,91800.0,9.0993,9.1122,9.0865,9.0993,91800.0
2009-08-31 13:20:00,14.14,14.14,14.12,14.12,131200.0,9.0993,9.0993,9.0865,9.0865,131200.0
2009-08-31 13:25:00,14.12,14.13,14.12,14.12,42100.0,9.0865,9.0929,9.0865,9.0865,42100.0
2009-08-31 13:30:00,14.12,14.15,14.12,14.14,68400.0,9.0865,9.1058,9.0865,9.0993,68400.0
2009-08-31 13:35:00,14.14,14.15,14.1,14.1,138300.0,9.0993,9.1058,9.0736,9.0736,138300.0
2009-08-31 13:40:00,14.1,14.11,14.08,14.09,141200.0,9.0736,9.08,9.0607,9.0672,141200.0
2009-08-31 13:45:00,14.09,14.14,14.08,14.09,74000.0,9.0672,9.0993,9.0607,9.0672,74000.0
2009-08-31 13:50:00,14.09,14.11,14.07,14.1,214000.0,9.0672,9.08,9.0543,9.0736,214000.0
2009-08-31 13:55:00,14.1,14.1,14.07,14.08,146700.0,9.0736,9.0736,9.0543,9.0607,146700.0
2009-08-31 14:00:00,14.08,14.09,14.06,14.07,153000.0,9.0607,9.0672,9.0479,9.0543,153000.0
2009-08-31 14:05:00,14.07,14.07,14.05,14.07,200600.0,9.0543,9.0543,9.0414,9.0543,200600.0
2009-08-31 14:10:00,14.07,14.08,14.04,14.08,244000.0,9.0543,9.0607,9.035,9.0607,244000.0
2009-08-31 14:15:00,14.07,14.11,14.07,14.11,103400.0,9.0543,9.08,9.0543,9.08,103400.0
2009-08-31 14:20:00,14.1,14.13,14.09,14.11,191500.0,9.0736,9.0929,9.0672,9.08,191500.0
2009-08-31 14:25:00,14.12,14.13,14.1,14.12,81900.0,9.0865,9.0929,9.0736,9.0865,81900.0
2009-08-31 14:30:00,14.13,14.13,14.1,14.13,79700.0,9.0929,9.0929,9.0736,9.0929,79700.0
2009-08-31 14:35:00,14.13,14.17,14.1,14.17,293900.0,9.0929,9.1186,9.0736,9.1186,293900.0
2009-08-31 14:40:00,14.16,14.23,14.16,14.23,221100.0,9.1122,9.1573,9.1122,9.1573,221100.0
2009-08-31 14:45:00,14.22,14.24,14.16,14.17,383900.0,9.1508,9.1637,9.1122,9.1186,383900.0
2009-08-31 14:50:00,14.18,14.25,14.17,14.22,224600.0,9.1251,9.1701,9.1186,9.1508,224600.0
2009-08-31 14:55:00,14.22,14.29,14.21,14.24,445600.0,9.1508,9.1959,9.1444,9.1637,445600.0
2009-08-31 15:00:00,14.24,14.25,14.2,14.23,226600.0,9.1637,9.1701,9.138,9.1573,226600.0
2009-08-31 15:05:00,14.23,14.24,14.2,14.21,262400.0,9.1573,9.1637,9.138,9.1444,262400.0
2009-08-31 15:10:00,14.2,14.24,14.17,14.19,248000.0,9.138,9.1637,9.1186,9.1315,248000.0
2009-08-31 15:15:00,14.19,14.24,14.17,14.18,172700.0,9.1315,9.1637,9.1186,9.1251,172700.0
2009-08-31 15:20:00,14.18,14.22,14.17,14.19,219700.0,9.1251,9.1508,9.1186,9.1315,219700.0
2009-08-31 15:25:00,14.19,14.21,14.12,14.2,545300.0,9.1315,9.1444,9.0865,9.138,545300.0
2009-08-31 15:30:00,14.2,14.22,14.19,14.2,239700.0,9.138,9.1508,9.1315,9.138,239700.0
2009-08-31 15:35:00,14.2,14.24,14.2,14.21,310100.0,9.138,9.1637,9.138,9.1444,310100.0
2009-08-31 15:40:00,14.21,14.23,14.19,14.2,282600.0,9.1444,9.1573,9.1315,9.138,282600.0
2009-08-31 15:45:00,14.21,14.24,14.19,14.22,455800.0,9.1444,9.1637,9.1315,9.1508,455800.0
2009-08-31 15:50:00,14.21,14.22,14.17,14.22,460700.0,9.1444,9.1508,9.1186,9.1508,460700.0
2009-08-31 15:55:00,14.23,14.26,14.2,14.24,922700.0,9.1573,9.1766,9.138,9.1637,922700.0
2009-09-01 09:30:00,14.14,14.26,14.02,14.09,1135700.0,9.0993,9.1766,9.0221,9.0672,1135700.0
2009-09-01 09:35:00,14.09,14.2,14.08,14.2,838800.0,9.0672,9.138,9.0607,9.138,838800.0
2009-09-01 09:40:00,14.2,14.48,14.19,14.48,884800.0,9.138,9.3181,9.1315,9.3181,884800.0
2009-09-01 09:45:00,14.49,14.58,14.35,14.5,1345600.0,9.3246,9.3825,9.2345,9.331,1345600.0
2009-09-01 09:50:00,14.5,14.57,14.41,14.44,1176500.0,9.331,9.3761,9.2731,9.2924,1176500.0
2009-09-01 09:55:00,14.43,14.56,14.42,14.51,636800.0,9.286,9.3696,9.2795,9.3374,636800.0
2009-09-01 10:00:00,14.51,14.6,14.48,14.53,884700.0,9.3374,9.3954,9.3181,9.3503,884700.0
2009-09-01 10:05:00,14.53,14.6,14.53,14.54,601400.0,9.3503,9.3954,9.3503,9.3567,601400.0
2009-09-01 10:10:00,14.54,14.58,14.42,14.42,517400.0,9.3567,9.3825,9.2795,9.2795,517400.0
2009-09-01 10:15:00,14.43,14.5,14.41,14.43,577700.0,9.286,9.331,9.2731,9.286,577700.0
2009-09-01 10:20:00,14.42,14.51,14.42,14.5,409300.0,9.2795,9.3374,9.2795,9.331,409300.0
2009-09-01 10:25:00,14.5,14.5,14.42,14.43,404900.0,9.331,9.331,9.2795,9.286,404900.0
2009-09-01 10:30:00,14.43,14.44,14.39,14.41,387200.0,9.286,9.2924,9.2602,9.2731,387200.0
2009-09-01 10:35:00,14.41,14.44,14.39,14.42,357000.0,9.2731,9.2924,9.2602,9.2795,357000.0
2009-09-01 10:40:00,14.43,14.43,14.37,14.37,257000.0,9.286,9.286,9.2474,9.2474,257000.0
2009-09-01 10:45:00,14.37,14.37,14.26,14.29,472300.0,9.2474,9.2474,9.1766,9.1959,472300.0
2009-09-01 10:50:00,14.28,14.28,14.21,14.22,466700.0,9.1894,9.1894,9.1444,9.1508,466700.0
2009-09-01 10:55:00,14.22,14.24,14.17,14.17,318100.0,9.1508,9.1637,9.1186,9.1186,318100.0
2009-09-01 11:00:00,14.17,14.18,14.0,14.06,1334900.0,9.1186,9.1251,9.0092,9.0479,1334900.0
2009-09-01 11:05:00,14.06,14.08,13.92,13.92,1091500.0,9.0479,9.0607,8.9578,8.9578,1091500.0
2009-09-01 11:10:00,13.92,13.96,13.82,13.95,1016500.0,8.9578,8.9835,8.8934,8.9771,1016500.0
2009-09-01 11:15:00,13.95,13.95,13.86,13.95,622700.0,8.9771,8.9771,8.9192,8.9771,622700.0
2009-09-01 11:20:00,13.96,13.96,13.8,13.86,752100.0,8.9835,8.9835,8.8805,8.9192,752100.0
2009-09-01 11:25:00,13.86,13.87,13.63,13.68,942300.0,8.9192,8.9256,8.7711,8.8033,942300.0
2009-09-01 11:30:00,13.67,13.68,13.51,13.64,1131900.0,8.7969,8.8033,8.6939,8.7776,1131900.0
2009-09-01 11:35:00,13.63,13.63,13.5,13.57,829500.0,8.7711,8.7711,8.6875,8.7325,829500.0
2009-09-01 11:40:00,13.56,13.68,13.53,13.62,792200.0,8.7261,8.8033,8.7068,8.7647,792200.0
2009-09-01 11:45:00,13.63,13.73,13.58,13.68,509300.0,8.7711,8.8355,8.739,8.8033,509300.0
2009-09-01 11:50:00,13.67,13.75,13.66,13.67,424100.0,8.7969,8.8484,8.7905,8.7969,424100.0
2009-09-01 11:55:00,13.66,13.68,13.52,13.56,434600.0,8.7905,8.8033,8.7004,8.7261,434600.0
2009-09-01 12:00:00,13.55,13.65,13.53,13.58,235600.0,8.7197,8.784,8.7068,8.739,235600.0
2009-09-01 12:05:00,13.57,13.63,13.45,13.5,669300.0,8.7325,8.7711,8.6553,8.6875,669300.0
2009-09-01 12:10:00,13.5,13.55,13.46,13.54,413500.0,8.6875,8.7197,8.6618,8.7132,413500.0
2009-09-01 12:15:00,13.55,13.59,13.51,13.51,506200.0,8.7197,8.7454,8.6939,8.6939,506200.0
2009-09-01 12:20:00,13.51,13.52,13.42,13.47,696800.0,8.6939,8.7004,8.636,8.6682,696800.0
2009-09-01 12:25:00,13.47,13.52,13.47,13.51,314500.0,8.6682,8.7004,8.6682,8.6939,314500.0
2009-09-01 12:30:00,13.5,13.51,13.42,13.48,419200.0,8.6875,8.6939,8.636,8.6746,419200.0
2009-09-01 12:35:00,13.47,13.48,13.38,13.44,464700.0,8.6682,8.6746,8.6103,8.6489,464700.0
2009-09-01 12:40:00,13.44,13.55,13.43,13.55,287400.0,8.6489,8.7197,8.6424,8.7197,287400.0
2009-09-01 12:45:00,13.56,13.63,13.53,13.58,425800.0,8.7261,8.7711,8.7068,8.739,425800.0
2009-09-01 12:50:00,13.58,13.63,13.54,13.54,381900.0,8.739,8.7711,8.7132,8.7132,381900.0
2009-09-01 12:55:00,13.54,13.57,13.5,13.51,197400.0,8.7132,8.7325,8.6875,8.6939,197400.0
2009-09-01 13:00:00,13.52,13.56,13.51,13.52,246100.0,8.7004,8.7261,8.6939,8.7004,246100.0
2009-09-01 13:05:00,13.52,13.53,13.43,13.46,467800.0,8.7004,8.7068,8.6424,8.6618,467800.0
2009-09-01 13:10:00,13.46,13.47,13.41,13.46,317800.0,8.6618,8.6682,8.6296,8.6618,317800.0
2009-09-01 13:15:00,13.47,13.48,13.41,13.42,296400.0,8.6682,8.6746,8.6296,8.636,296400.0
2009-09-01 13:20:00,13.43,13.43,13.4,13.41,300700.0,8.6424,8.6424,8.6231,8.6296,300700.0
2009-09-01 13:25:00,13.41,13.53,13.41,13.5,208500.0,8.6296,8.7068,8.6296,8.6875,208500.0
2009-09-01 13:30:00,13.5,13.53,13.43,13.48,328400.0,8.6875,8.7068,8.6424,8.6746,328400.0
2009-09-01 13:35:00,13.47,13.5,13.45,13.45,216200.0,8.6682,8.6875,8.6553,8.6553,216200.0
2009-09-01 13:40:00,13.45,13.53,13.45,13.48,194700.0,8.6553,8.7068,8.6553,8.6746,194700.0
2009-09-01 13:45:00,13.48,13.54,13.48,13.5,201600.0,8.6746,8.7132,8.6746,8.6875,201600.0
2009-09-01 13:50:00,13.5,13.55,13.48,13.55,221500.0,8.6875,8.7197,8.6746,8.7197,221500.0
2009-09-01 13:55:00,13.55,13.55,13.51,13.52,149100.0,8.7197,8.7197,8.6939,8.7004,149100.0
2009-09-01 14:00:00,13.53,13.57,13.52,13.55,218600.0,8.7068,8.7325,8.7004,8.7197,218600.0
2009-09-01 14:05:00,13.55,13.55,13.5,13.52,149100.0,8.7197,8.7197,8.6875,8.7004,149100.0
2009-09-01 14:10:00,13.51,13.54,13.5,13.52,126900.0,8.6939,8.7132,8.6875,8.7004,126900.0
2009-09-01 14:15:00,13.52,13.53,13.49,13.52,365300.0,8.7004,8.7068,8.6811,8.7004,365300.0
2009-09-01 14:20:00,13.52,13.53,13.48,13.48,196000.0,8.7004,8.7068,8.6746,8.6746,196000.0
2009-09-01 14:25:00,13.48,13.51,13.47,13.51,182600.0,8.6746,8.6939,8.6682,8.6939,182600.0
2009-09-01 14:30:00,13.5,13.53,13.47,13.5,181000.0,8.6875,8.7068,8.6682,8.6875,181000.0
2009-09-01 14:35:00,13.5,13.53,13.5,13.5,142500.0,8.6875,8.7068,8.6875,8.6875,142500.0
2009-09-01 14:40:00,13.5,13.5,13.45,13.48,335500.0,8.6875,8.6875,8.6553,8.6746,335500.0
2009-09-01 14:45:00,13.48,13.54,13.46,13.46,201300.0,8.6746,8.7132,8.6618,8.6618,201300.0
2009-09-01 14:50:00,13.46,13.52,13.46,13.46,234300.0,8.6618,8.7004,8.6618,8.6618,234300.0
2009-09-01 14:55:00,13.47,13.52,13.47,13.49,191800.0,8.6682,8.7004,8.6682,8.6811,191800.0
2009-09-01 15:00:00,13.5,13.52,13.48,13.52,104900.0,8.6875,8.7004,8.6746,8.7004,104900.0
2009-09-01 15:05:00,13.51,13.52,13.47,13.49,204000.0,8.6939,8.7004,8.6682,8.6811,204000.0
2009-09-01 15:10:00,13.49,13.51,13.43,13.44,618800.0,8.6811,8.6939,8.6424,8.6489,618800.0
2009-09-01 15:15:00,13.44,13.46,13.42,13.46,367200.0,8.6489,8.6618,8.636,8.6618,367200.0
2009-09-01 15:20:00,13.46,13.46,13.42,13.44,319600.0,8.6618,8.6618,8.636,8.6489,319600.0
2009-09-01 15:25:00,13.44,13.47,13.4,13.4,352900.0,8.6489,8.6682,8.6231,8.6231,352900.0
2009-09-01 15:30:00,13.4,13.43,13.37,13.4,367200.0,8.6231,8.6424,8.6038,8.6231,367200.0
2009-09-01 15:35:00,13.4,13.4,13.38,13.4,245100.0,8.6231,8.6231,8.6103,8.6231,245100.0
2009-09-01 15:40:00,13.4,13.4,13.3,13.36,653800.0,8.6231,8.6231,8.5588,8.5974,653800.0
2009-09-01 15:45:00,13.37,13.4,13.35,13.39,499800.0,8.6038,8.6231,8.591,8.6167,499800.0
2009-09-01 15:50:00,13.39,13.47,13.36,13.46,934000.0,8.6167,8.6682,8.5974,8.6618,934000.0
2009-09-01 15:55:00,13.46,13.49,13.43,13.47,1243500.0,8.6618,8.6811,8.6424,8.6682,1243500.0
2009-09-02 09:30:00,13.9,14.0,13.6,13.68,1695500.0,8.9449,9.0092,8.7518,8.8033,1695500.0
2009-09-02 09:35:00,13.68,13.72,13.51,13.58,1602700.0,8.8033,8.8291,8.6939,8.739,1602700.0
2009-09-02 09:40:00,13.58,13.73,13.57,13.65,1119400.0,8.739,8.8355,8.7325,8.784,1119400.0
2009-09-02 09:45:00,13.65,13.74,13.56,13.72,926900.0,8.784,8.8419,8.7261,8.8291,926900.0
2009-09-02 09:50:00,13.72,13.87,13.69,13.77,1122200.0,8.8291,8.9256,8.8098,8.8612,1122200.0
2009-09-02 09:55:00,13.76,13.8,13.52,13.56,1177300.0,8.8548,8.8805,8.7004,8.7261,1177300.0
2009-09-02 10:00:00,13.56,13.6,13.5,13.51,787900.0,8.7261,8.7518,8.6875,8.6939,787900.0
2009-09-02 10:05:00,13.51,13.65,13.51,13.63,832900.0,8.6939,8.784,8.6939,8.7711,832900.0
2009-09-02 10:10:00,13.63,13.76,13.63,13.72,701900.0,8.7711,8.8548,8.7711,8.8291,701900.0
2009-09-02 10:15:00,13.72,13.77,13.67,13.77,563200.0,8.8291,8.8612,8.7969,8.8612,563200.0
2009-09-02 10:20:00,13.77,13.83,13.72,13.79,605500.0,8.8612,8.8999,8.8291,8.8741,605500.0
2009-09-02 10:25:00,13.79,13.79,13.61,13.61,630400.0,8.8741,8.8741,8.7583,8.7583,630400.0
2009-09-02 10:30:00,13.62,13.7,13.6,13.65,578100.0,8.7647,8.8162,8.7518,8.784,578100.0
2009-09-02 10:35:00,13.64,13.78,13.64,13.76,584900.0,8.7776,8.8677,8.7776,8.8548,584900.0
2009-09-02 10:40:00,13.76,13.84,13.74,13.81,526700.0,8.8548,8.9063,8.8419,8.887,526700.0
2009-09-02 10:45:00,13.8,13.88,13.8,13.86,673100.0,8.8805,8.932,8.8805,8.9192,673100.0
2009-09-02 10:50:00,13.87,13.9,13.84,13.89,509700.0,8.9256,8.9449,8.9063,8.9385,509700.0
2009-09-02 10:55:00,13.89,14.0,13.89,13.96,2063300.0,8.9385,9.0092,8.9385,8.9835,2063300.0
2009-09-02 11:00:00,13.97,13.97,13.79,13.83,661200.0,8.9899,8.9899,8.8741,8.8999,661200.0
2009-09-02 11:05:00,13.83,13.85,13.76,13.8,442400.0,8.8999,8.9127,8.8548,8.8805,442400.0
2009-09-02 11:10:00,13.81,13.9,13.81,13.82,434900.0,8.887,8.9449,8.887,8.8934,434900.0
2009-09-02 11:15:00,13.83,13.88,13.81,13.84,372500.0,8.8999,8.932,8.887,8.9063,372500.0
2009-09-02 11:20:00,13.83,13.89,13.82,13.89,845900.0,8.8999,8.9385,8.8934,8.9385,845900.0
2009-09-02 11:25:00,13.89,13.91,13.84,13.9,372800.0,8.9385,8.9513,8.9063,8.9449,372800.0
2009-09-02 11:30:00,13.91,13.98,13.89,13.97,425200.0,8.9513,8.9964,8.9385,8.9899,425200.0
2009-09-02 11:35:00,13.97,13.98,13.92,13.93,349800.0,8.9899,8.9964,8.9578,8.9642,349800.0
2009-09-02 11:40:00,13.94,13.98,13.9,13.91,238300.0,8.9706,8.9964,8.9449,8.9513,238300.0
2009-09-02 11:45:00,13.91,13.94,13.82,13.82,309100.0,8.9513,8.9706,8.8934,8.8934,309100.0
2009-09-02 11:50:00,13.83,13.91,13.82,13.87,210100.0,8.8999,8.9513,8.8934,8.9256,210100.0
2009-09-02 11:55:00,13.87,13.88,13.83,13.85,87100.0,8.9256,8.932,8.8999,8.9127,87100.0
2009-09-02 12:00:00,13.85,13.89,13.76,13.8,194100.0,8.9127,8.9385,8.8548,8.8805,194100.0
2009-09-02 12:05:00,13.8,13.83,13.75,13.79,225600.0,8.8805,8.8999,8.8484,8.8741,225600.0
2009-09-02 12:10:00,13.79,13.82,13.77,13.81,223700.0,8.8741,8.8934,8.8612,8.887,223700.0
2009-09-02 12:15:00,13.81,13.84,13.8,13.83,166100.0,8.887,8.9063,8.8805,8.8999,166100.0
2009-09-02 12:20:00,13.83,13.95,13.82,13.88,311400.0,8.8999,8.9771,8.8934,8.932,311400.0
2009-09-02 12:25:00,13.88,13.92,13.86,13.89,186600.0,8.932,8.9578,8.9192,8.9385,186600.0
2009-09-02 12:30:00,13.9,13.91,13.85,13.85,109200.0,8.9449,8.9513,8.9127,8.9127,109200.0
2009-09-02 12:35:00,13.85,13.93,13.85,13.88,164400.0,8.9127,8.9642,8.9127,8.932,164400.0
2009-09-02 12:40:00,13.89,13.9,13.89,13.89,44500.0,8.9385,8.9449,8.9385,8.9385,44500.0
2009-09-02 12:45:00,13.9,13.94,13.89,13.93,138800.0,8.9449,8.9706,8.9385,8.9642,138800.0
2009-09-02 12:50:00,13.94,13.95,13.92,13.94,246000.0,8.9706,8.9771,8.9578,8.9706,246000.0
2009-09-02 12:55:00,13.94,13.97,13.93,13.96,370900.0,8.9706,8.9899,8.9642,8.9835,370900.0
2009-09-02 13:00:00,13.97,13.97,13.92,13.92,288500.0,8.9899,8.9899,8.9578,8.9578,288500.0
2009-09-02 13:05:00,13.93,13.96,13.9,13.96,361900.0,8.9642,8.9835,8.9449,8.9835,361900.0
2009-09-02 13:10:00,13.95,13.95,13.91,13.94,215500.0,8.9771,8.9771,8.9513,8.9706,215500.0
2009-09-02 13:15:00,13.93,13.99,13.93,13.99,231100.0,8.9642,9.0028,8.9642,9.0028,231100.0
2009-09-02 13:20:00,13.99,14.1,13.98,14.08,786800.0,9.0028,9.0736,8.9964,9.0607,786800.0
2009-09-02 13:25:00,14.08,14.17,14.06,14.12,704500.0,9.0607,9.1186,9.0479,9.0865,704500.0
2009-09-02 13:30:00,14.13,14.13,14.03,14.08,414100.0,9.0929,9.0929,9.0286,9.0607,414100.0
2009-09-02 13:35:00,14.07,14.11,14.07,14.09,226900.0,9.0543,9.08,9.0543,9.0672,226900.0
2009-09-02 13:40:00,14.09,14.18,14.06,14.18,242700.0,9.0672,9.1251,9.0479,9.1251,242700.0
2009-09-02 13:45:00,14.18,14.19,14.14,14.18,325000.0,9.1251,9.1315,9.0993,9.1251,325000.0
2009-09-02 13:50:00,14.19,14.2,14.15,14.15,406000.0,9.1315,9.138,9.1058,9.1058,406000.0
2009-09-02 13:55:00,14.15,14.17,14.12,14.13,249200.0,9.1058,9.1186,9.0865,9.0929,249200.0
2009-09-02 14:00:00,14.13,14.14,14.04,14.07,547900.0,9.0929,9.0993,9.035,9.0543,547900.0
2009-09-02 14:05:00,14.07,14.12,14.06,14.08,290800.0,9.0543,9.0865,9.0479,9.0607,290800.0
2009-09-02 14:10:00,14.09,14.15,14.08,14.13,202700.0,9.0672,9.1058,9.0607,9.0929,202700.0
2009-09-02 14:15:00,14.13,14.13,14.07,14.11,274300.0,9.0929,9.0929,9.0543,9.08,274300.0
2009-09-02 14:20:00,14.11,14.11,14.01,14.02,537600.0,9.08,9.08,9.0157,9.0221,537600.0
2009-09-02 14:25:00,14.02,14.02,13.92,13.96,733900.0,9.0221,9.0221,8.9578,8.9835,733900.0
2009-09-02 14:30:00,13.97,14.07,13.95,14.06,351700.0,8.9899,9.0543,8.9771,9.0479,351700.0
2009-09-02 14:35:00,14.07,14.07,14.02,14.03,228900.0,9.0543,9.0543,9.0221,9.0286,228900.0
2009-09-02 14:40:00,14.03,14.03,13.98,13.98,347500.0,9.0286,9.0286,8.9964,8.9964,347500.0
2009-09-02 14:45:00,13.99,14.01,13.97,14.01,161000.0,9.0028,9.0157,8.9899,9.0157,161000.0
2009-09-02 14:50:00,14.01,14.02,13.98,14.01,248000.0,9.0157,9.0221,8.9964,9.0157,248000.0
2009-09-02 14:55:00,14.01,14.02,13.94,13.95,204700.0,9.0157,9.0221,8.9706,8.9771,204700.0
2009-09-02 15:00:00,13.95,13.97,13.9,13.9,253600.0,8.9771,8.9899,8.9449,8.9449,253600.0
2009-09-02 15:05:00,13.9,13.95,13.9,13.93,438400.0,8.9449,8.9771,8.9449,8.9642,438400.0
2009-09-02 15:10:00,13.93,13.95,13.91,13.95,140400.0,8.9642,8.9771,8.9513,8.9771,140400.0
2009-09-02 15:15:00,13.95,14.02,13.94,14.01,349800.0,8.9771,9.0221,8.9706,9.0157,349800.0
2009-09-02 15:20:00,14.02,14.06,14.0,14.03,304300.0,9.0221,9.0479,9.0092,9.0286,304300.0
2009-09-02 15:25:00,14.02,14.04,13.96,13.97,438000.0,9.0221,9.035,8.9835,8.9899,438000.0
2009-09-02 15:30:00,13.97,14.01,13.96,14.01,237200.0,8.9899,9.0157,8.9835,9.0157,237200.0
2009-09-02 15:35:00,14.0,14.01,13.97,14.0,312000.0,9.0092,9.0157,8.9899,9.0092,312000.0
2009-09-02 15:40:00,13.99,14.02,13.96,13.99,457000.0,9.0028,9.0221,8.9835,9.0028,457000.0
2009-09-02 15:45:00,13.98,14.0,13.96,13.97,502400.0,8.9964,9.0092,8.9835,8.9899,502400.0
2009-09-02 15:50:00,13.97,14.03,13.96,13.98,715000.0,8.9899,9.0286,8.9835,8.9964,715000.0
2009-09-02 15:55:00,13.98,13.99,13.9,13.93,850100.0,8.9964,9.0028,8.9449,8.9642,850100.0
2009-09-03 09:30:00,14.43,14.48,14.3,14.41,1296400.0,9.286,9.3181,9.2023,9.2731,1296400.0
2009-09-03 09:35:00,14.41,14.48,14.32,14.37,762300.0,9.2731,9.3181,9.2152,9.2474,762300.0
2009-09-03 09:40:00,14.37,14.42,14.33,14.35,554900.0,9.2474,9.2795,9.2216,9.2345,554900.0
2009-09-03 09:45:00,14.35,14.35,14.25,14.29,499500.0,9.2345,9.2345,9.1701,9.1959,499500.0
2009-09-03 09:50:00,14.3,14.36,14.27,14.32,484200.0,9.2023,9.2409,9.183,9.2152,484200.0
2009-09-03 09:55:00,14.32,14.43,14.26,14.37,682200.0,9.2152,9.286,9.1766,9.2474,682200.0
2009-09-03 10:00:00,14.37,14.41,14.3,14.33,629400.0,9.2474,9.2731,9.2023,9.2216,629400.0
2009-09-03 10:05:00,14.33,14.35,14.28,14.34,504700.0,9.2216,9.2345,9.1894,9.228,504700.0
2009-09-03 10:10:00,14.34,14.35,14.3,14.31,302400.0,9.228,9.2345,9.2023,9.2087,302400.0
2009-09-03 10:15:00,14.31,14.33,14.24,14.29,382000.0,9.2087,9.2216,9.1637,9.1959,382000.0
2009-09-03 10:20:00,14.28,14.3,14.16,14.18,653400.0,9.1894,9.2023,9.1122,9.1251,653400.0
2009-09-03 10:25:00,14.18,14.19,14.1,14.17,497300.0,9.1251,9.1315,9.0736,9.1186,497300.0
2009-09-03 10:30:00,14.17,14.29,14.16,14.28,460900.0,9.1186,9.1959,9.1122,9.1894,460900.0
2009-09-03 10:35:00,14.29,14.29,14.18,14.18,425200.0,9.1959,9.1959,9.1251,9.1251,425200.0
2009-09-03 10:40:00,14.19,14.24,14.18,14.22,320700.0,9.1315,9.1637,9.1251,9.1508,320700.0
2009-09-03 10:45:00,14.22,14.22,14.18,14.19,132500.0,9.1508,9.1508,9.1251,9.1315,132500.0
2009-09-03 10:50:00,14.19,14.22,14.18,14.19,151300.0,9.1315,9.1508,9.1251,9.1315,151300.0
2009-09-03 10:55:00,14.2,14.2,14.15,14.16,248800.0,9.138,9.138,9.1058,9.1122,248800.0
2009-09-03 11:00:00,14.16,14.2,14.15,14.19,316500.0,9.1122,9.138,9.1058,9.1315,316500.0
2009-09-03 11:05:00,14.19,14.24,14.18,14.23,243600.0,9.1315,9.1637,9.1251,9.1573,243600.0
2009-09-03 11:10:00,14.24,14.26,14.23,14.24,316000.0,9.1637,9.1766,9.1573,9.1637,316000.0
2009-09-03 11:15:00,14.24,14.25,14.2,14.21,112000.0,9.1637,9.1701,9.138,9.1444,112000.0
2009-09-03 11:20:00,14.22,14.25,14.2,14.23,158700.0,9.1508,9.1701,9.138,9.1573,158700.0
2009-09-03 11:25:00,14.23,14.25,14.22,14.24,117100.0,9.1573,9.1701,9.1508,9.1637,117100.0
2009-09-03 11:30:00,14.23,14.27,14.22,14.26,192000.0,9.1573,9.183,9.1508,9.1766,192000.0
2009-09-03 11:35:00,14.26,14.3,14.26,14.29,199800.0,9.1766,9.2023,9.1766,9.1959,199800.0
2009-09-03 11:40:00,14.28,14.31,14.23,14.23,171900.0,9.1894,9.2087,9.1573,9.1573,171900.0
2009-09-03 11:45:00,14.23,14.28,14.23,14.25,138500.0,9.1573,9.1894,9.1573,9.1701,138500.0
2009-09-03 11:50:00,14.25,14.25,14.2,14.2,104600.0,9.1701,9.1701,9.138,9.138,104600.0
2009-09-03 11:55:00,14.2,14.24,14.17,14.23,201500.0,9.138,9.1637,9.1186,9.1573,201500.0
2009-09-03 12:00:00,14.22,14.24,14.2,14.24,172700.0,9.1508,9.1637,9.138,9.1637,172700.0
2009-09-03 12:05:00,14.24,14.28,14.23,14.25,137000.0,9.1637,9.1894,9.1573,9.1701,137000.0
2009-09-03 12:10:00,14.25,14.26,14.22,14.23,103100.0,9.1701,9.1766,9.1508,9.1573,103100.0
2009-09-03 12:15:00,14.22,14.24,14.22,14.24,54700.0,9.1508,9.1637,9.1508,9.1637,54700.0
2009-09-03 12:20:00,14.23,14.24,14.22,14.22,44300.0,9.1573,9.1637,9.1508,9.1508,44300.0
2009-09-03 12:25:00,14.23,14.23,14.2,14.2,88400.0,9.1573,9.1573,9.138,9.138,88400.0
2009-09-03 12:30:00,14.2,14.2,14.17,14.19,123300.0,9.138,9.138,9.1186,9.1315,123300.0
2009-09-03 12:35:00,14.19,14.2,14.17,14.17,78100.0,9.1315,9.138,9.1186,9.1186,78100.0
2009-09-03 12:40:00,14.17,14.22,14.17,14.21,93200.0,9.1186,9.1508,9.1186,9.1444,93200.0
2009-09-03 12:45:00,14.21,14.22,14.21,14.21,21900.0,9.1444,9.1508,9.1444,9.1444,21900.0
2009-09-03 12:50:00,14.21,14.22,14.21,14.21,63400.0,9.1444,9.1508,9.1444,9.1444,63400.0
2009-09-03 12:55:00,14.22,14.22,14.18,14.2,131800.0,9.1508,9.1508,9.1251,9.138,131800.0
2009-09-03 13:00:00,14.2,14.25,14.2,14.23,129800.0,9.138,9.1701,9.138,9.1573,129800.0
2009-09-03 13:05:00,14.24,14.24,14.17,14.2,262300.0,9.1637,9.1637,9.1186,9.138,262300.0
2009-09-03 13:10:00,14.2,14.21,14.18,14.19,113800.0,9.138,9.1444,9.1251,9.1315,113800.0
2009-09-03 13:15:00,14.19,14.2,14.19,14.19,38500.0,9.1315,9.138,9.1315,9.1315,38500.0
2009-09-03 13:20:00,14.19,14.25,14.19,14.25,156400.0,9.1315,9.1701,9.1315,9.1701,156400.0
2009-09-03 13:25:00,14.25,14.25,14.2,14.2,97600.0,9.1701,9.1701,9.138,9.138,97600.0
2009-09-03 13:30:00,14.21,14.25,14.2,14.2,131000.0,9.1444,9.1701,9.138,9.138,131000.0
2009-09-03 13:35:00,14.2,14.23,14.2,14.2,67400.0,9.138,9.1573,9.138,9.138,67400.0
2009-09-03 13:40:00,14.21,14.22,14.19,14.2,173600.0,9.1444,9.1508,9.1315,9.138,173600.0
2009-09-03 13:45:00,14.2,14.21,14.19,14.19,102400.0,9.138,9.1444,9.1315,9.1315,102400.0
2009-09-03 13:50:00,14.2,14.22,14.19,14.21,63000.0,9.138,9.1508,9.1315,9.1444,63000.0
2009-09-03 13:55:00,14.2,14.23,14.2,14.22,81400.0,9.138,9.1573,9.138,9.1508,81400.0
2009-09-03 14:00:00,14.22,14.24,14.22,14.22,83700.0,9.1508,9.1637,9.1508,9.1508,83700.0
2009-09-03 14:05:00,14.22,14.23,14.2,14.21,76100.0,9.1508,9.1573,9.138,9.1444,76100.0
2009-09-03 14:10:00,14.2,14.23,14.19,14.2,187900.0,9.138,9.1573,9.1315,9.138,187900.0
2009-09-03 14:15:00,14.19,14.22,14.19,14.2,41100.0,9.1315,9.1508,9.1315,9.138,41100.0
2009-09-03 14:20:00,14.2,14.21,14.19,14.2,105700.0,9.138,9.1444,9.1315,9.138,105700.0
2009-09-03 14:25:00,14.2,14.2,14.19,14.19,30400.0,9.138,9.138,9.1315,9.1315,30400.0
2009-09-03 14:30:00,14.19,14.2,14.14,14.16,288300.0,9.1315,9.138,9.0993,9.1122,288300.0
2009-09-03 14:35:00,14.17,14.18,14.13,14.13,117600.0,9.1186,9.1251,9.0929,9.0929,117600.0
2009-09-03 14:40:00,14.14,14.14,14.11,14.13,155600.0,9.0993,9.0993,9.08,9.0929,155600.0
2009-09-03 14:45:00,14.12,14.15,14.12,14.14,185000.0,9.0865,9.1058,9.0865,9.0993,185000.0
2009-09-03 14:50:00,14.14,14.18,14.13,14.15,124000.0,9.0993,9.1251,9.0929,9.1058,124000.0
2009-09-03 14:55:00,14.16,14.16,14.13,14.14,93100.0,9.1122,9.1122,9.0929,9.0993,93100.0
2009-09-03 15:00:00,14.15,14.19,14.15,14.19,243400.0,9.1058,9.1315,9.1058,9.1315,243400.0
2009-09-03 15:05:00,14.18,14.2,14.16,14.17,131300.0,9.1251,9.138,9.1122,9.1186,131300.0
2009-09-03 15:10:00,14.17,14.19,14.15,14.19,136400.0,9.1186,9.1315,9.1058,9.1315,136400.0
2009-09-03 15:15:00,14.19,14.19,14.16,14.16,130800.0,9.1315,9.1315,9.1122,9.1122,130800.0
2009-09-03 15:20:00,14.17,14.19,14.16,14.19,100800.0,9.1186,9.1315,9.1122,9.1315,100800.0
2009-09-03 15:25:00,14.19,14.21,14.17,14.21,212400.0,9.1315,9.1444,9.1186,9.1444,212400.0
2009-09-03 15:30:00,14.21,14.23,14.2,14.2,202500.0,9.1444,9.1573,9.138,9.138,202500.0
2009-09-03 15:35:00,14.21,14.28,14.2,14.27,279600.0,9.1444,9.1894,9.138,9.183,279600.0
2009-09-03 15:40:00,14.28,14.28,14.25,14.27,197400.0,9.1894,9.1894,9.1701,9.183,197400.0
2009-09-03 15:45:00,14.27,14.3,14.27,14.29,316200.0,9.183,9.2023,9.183,9.1959,316200.0
2009-09-03 15:50:00,14.3,14.3,14.27,14.27,331200.0,9.2023,9.2023,9.183,9.183,331200.0
2009-09-03 15:55:00,14.28,14.33,14.27,14.33,769100.0,9.1894,9.2216,9.183,9.2216,769100.0
2009-09-04 09:30:00,14.37,14.37,14.16,14.32,649200.0,9.2474,9.2474,9.1122,9.2152,649200.0
2009-09-04 09:35:00,14.32,14.39,14.2,14.24,614900.0,9.2152,9.2602,9.138,9.1637,614900.0
2009-09-04 09:40:00,14.25,14.3,14.21,14.26,515600.0,9.1701,9.2023,9.1444,9.1766,515600.0
2009-09-04 09:45:00,14.28,14.32,14.23,14.23,382000.0,9.1894,9.2152,9.1573,9.1573,382000.0
2009-09-04 09:50:00,14.23,14.24,14.1,14.23,577400.0,9.1573,9.1637,9.0736,9.1573,577400.0
2009-09-04 09:55:00,14.23,14.26,14.17,14.19,312100.0,9.1573,9.1766,9.1186,9.1315,312100.0
2009-09-04 10:00:00,14.19,14.27,14.19,14.25,350800.0,9.1315,9.183,9.1315,9.1701,350800.0
2009-09-04 10:05:00,14.26,14.3,14.22,14.24,266600.0,9.1766,9.2023,9.1508,9.1637,266600.0
2009-09-04 10:10:00,14.25,14.28,14.21,14.28,145200.0,9.1701,9.1894,9.1444,9.1894,145200.0
2009-09-04 10:15:00,14.28,14.3,14.25,14.27,192100.0,9.1894,9.2023,9.1701,9.183,192100.0
2009-09-04 10:20:00,14.27,14.36,14.26,14.34,383600.0,9.183,9.2409,9.1766,9.228,383600.0
2009-09-04 10:25:00,14.33,14.35,14.31,14.32,160100.0,9.2216,9.2345,9.2087,9.2152,160100.0
2009-09-04 10:30:00,14.32,14.42,14.3,14.42,553400.0,9.2152,9.2795,9.2023,9.2795,553400.0
2009-09-04 10:35:00,14.42,14.8,14.42,14.73,4275600.0,9.2795,9.5241,9.2795,9.479,4275600.0
2009-09-04 10:40:00,14.74,14.8,14.67,14.67,2089400.0,9.4855,9.5241,9.4404,9.4404,2089400.0
2009-09-04 10:45:00,14.67,14.78,14.66,14.69,720100.0,9.4404,9.5112,9.434,9.4533,720100.0
2009-09-04 10:50:00,14.69,14.75,14.66,14.73,572500.0,9.4533,9.4919,9.434,9.479,572500.0
2009-09-04 10:55:00,14.74,14.8,14.68,14.76,1581300.0,9.4855,9.5241,9.4468,9.4983,1581300.0
2009-09-04 11:00:00,14.77,14.78,14.64,14.66,1143100.0,9.5048,9.5112,9.4211,9.434,1143100.0
2009-09-04 11:05:00,14.66,14.69,14.62,14.64,493700.0,9.434,9.4533,9.4082,9.4211,493700.0
2009-09-04 11:10:00,14.64,14.68,14.62,14.64,350300.0,9.4211,9.4468,9.4082,9.4211,350300.0
2009-09-04 11:15:00,14.65,14.74,14.63,14.68,520400.0,9.4275,9.4855,9.4147,9.4468,520400.0
2009-09-04 11:20:00,14.68,14.72,14.64,14.68,323000.0,9.4468,9.4726,9.4211,9.4468,323000.0
2009-09-04 11:25:00,14.68,14.72,14.66,14.69,242400.0,9.4468,9.4726,9.434,9.4533,242400.0
2009-09-04 11:30:00,14.69,14.73,14.66,14.71,224500.0,9.4533,9.479,9.434,9.4661,224500.0
2009-09-04 11:35:00,14.71,14.8,14.7,14.76,1156800.0,9.4661,9.5241,9.4597,9.4983,1156800.0
2009-09-04 11:40:00,14.76,14.79,14.75,14.76,380800.0,9.4983,9.5176,9.4919,9.4983,380800.0
2009-09-04 11:45:00,14.76,14.79,14.75,14.78,231500.0,9.4983,9.5176,9.4919,9.5112,231500.0
2009-09-04 11:50:00,14.78,14.8,14.72,14.75,809800.0,9.5112,9.5241,9.4726,9.4919,809800.0
2009-09-04 11:55:00,14.75,14.81,14.74,14.8,616100.0,9.4919,9.5305,9.4855,9.5241,616100.0
2009-09-04 12:00:00,14.8,14.8,14.68,14.69,810100.0,9.5241,9.5241,9.4468,9.4533,810100.0
2009-09-04 12:05:00,14.7,14.76,14.69,14.75,348900.0,9.4597,9.4983,9.4533,9.4919,348900.0
2009-09-04 12:10:00,14.75,14.75,14.66,14.7,371000.0,9.4919,9.4919,9.434,9.4597,371000.0
2009-09-04 12:15:00,14.7,14.71,14.68,14.69,163200.0,9.4597,9.4661,9.4468,9.4533,163200.0
2009-09-04 12:20:00,14.7,14.73,14.67,14.73,234800.0,9.4597,9.479,9.4404,9.479,234800.0
2009-09-04 12:25:00,14.73,14.75,14.7,14.75,251200.0,9.479,9.4919,9.4597,9.4919,251200.0
2009-09-04 12:30:00,14.75,14.8,14.74,14.8,750000.0,9.4919,9.5241,9.4855,9.5241,750000.0
2009-09-04 12:35:00,14.8,14.94,14.79,14.9,1821300.0,9.5241,9.6142,9.5176,9.5884,1821300.0
2009-09-04 12:40:00,14.89,14.94,14.86,14.92,488400.0,9.582,9.6142,9.5627,9.6013,488400.0
2009-09-04 12:45:00,14.93,14.93,14.9,14.91,213300.0,9.6077,9.6077,9.5884,9.5949,213300.0
2009-09-04 12:50:00,14.91,15.13,14.91,15.11,2134800.0,9.5949,9.7364,9.5949,9.7236,2134800.0
2009-09-04 12:55:00,15.12,15.23,15.07,15.22,1568600.0,9.73,9.8008,9.6978,9.7943,1568600.0
2009-09-04 13:00:00,15.22,15.25,15.12,15.18,983100.0,9.7943,9.8136,9.73,9.7686,983100.0
2009-09-04 13:05:00,15.18,15.29,15.15,15.2,1250500.0,9.7686,9.8394,9.7493,9.7815,1250500.0
2009-09-04 13:10:00,15.2,15.22,15.12,15.22,821200.0,9.7815,9.7943,9.73,9.7943,821200.0
2009-09-04 13:15:00,15.22,15.29,15.2,15.26,867500.0,9.7943,9.8394,9.7815,9.8201,867500.0
2009-09-04 13:20:00,15.26,15.35,15.23,15.28,1108500.0,9.8201,9.878,9.8008,9.833,1108500.0
2009-09-04 13:25:00,15.28,15.34,15.25,15.34,528800.0,9.833,9.8716,9.8136,9.8716,528800.0
2009-09-04 13:30:00,15.34,15.38,15.3,15.37,634300.0,9.8716,9.8973,9.8458,9.8909,634300.0
2009-09-04 13:35:00,15.38,15.43,15.3,15.3,1116100.0,9.8973,9.9295,9.8458,9.8458,1116100.0
2009-09-04 13:40:00,15.3,15.32,15.21,15.22,860800.0,9.8458,9.8587,9.7879,9.7943,860800.0
2009-09-04 13:45:00,15.23,15.29,15.22,15.25,516900.0,9.8008,9.8394,9.7943,9.8136,516900.0
2009-09-04 13:50:00,15.25,15.32,15.24,15.25,568500.0,9.8136,9.8587,9.8072,9.8136,568500.0
2009-09-04 13:55:00,15.25,15.25,15.18,15.21,529200.0,9.8136,9.8136,9.7686,9.7879,529200.0
2009-09-04 14:00:00,15.21,15.25,15.18,15.19,421100.0,9.7879,9.8136,9.7686,9.775,421100.0
2009-09-04 14:05:00,15.2,15.24,15.18,15.19,310500.0,9.7815,9.8072,9.7686,9.775,310500.0
2009-09-04 14:10:00,15.2,15.25,15.14,15.22,559800.0,9.7815,9.8136,9.7429,9.7943,559800.0
2009-09-04 14:15:00,15.23,15.23,15.2,15.23,182200.0,9.8008,9.8008,9.7815,9.8008,182200.0
2009-09-04 14:20:00,15.23,15.24,15.16,15.21,231600.0,9.8008,9.8072,9.7557,9.7879,231600.0
2009-09-04 14:25:00,15.2,15.21,15.09,15.11,423600.0,9.7815,9.7879,9.7107,9.7236,423600.0
2009-09-04 14:30:00,15.11,15.11,15.04,15.05,794300.0,9.7236,9.7236,9.6785,9.6849,794300.0
2009-09-04 14:35:00,15.06,15.13,15.05,15.12,547500.0,9.6914,9.7364,9.6849,9.73,547500.0
2009-09-04 14:40:00,15.13,15.21,15.12,15.21,338900.0,9.7364,9.7879,9.73,9.7879,338900.0
2009-09-04 14:45:00,15.21,15.25,15.18,15.22,642200.0,9.7879,9.8136,9.7686,9.7943,642200.0
2009-09-04 14:50:00,15.21,15.27,15.19,15.19,418700.0,9.7879,9.8265,9.775,9.775,418700.0
2009-09-04 14:55:00,15.19,15.25,15.19,15.25,204400.0,9.775,9.8136,9.775,9.8136,204400.0
2009-09-04 15:00:00,15.24,15.26,15.22,15.23,274800.0,9.8072,9.8201,9.7943,9.8008,274800.0
2009-09-04 15:05:00,15.23,15.28,15.23,15.23,365400.0,9.8008,9.833,9.8008,9.8008,365400.0
2009-09-04 15:10:00,15.23,15.26,15.23,15.24,309300.0,9.8008,9.8201,9.8008,9.8072,309300.0
2009-09-04 15:15:00,15.23,15.29,15.23,15.29,516600.0,9.8008,9.8394,9.8008,9.8394,516600.0
2009-09-04 15:20:00,15.28,15.34,15.25,15.33,680000.0,9.833,9.8716,9.8136,9.8651,680000.0
2009-09-04 15:25:00,15.32,15.42,15.32,15.41,1019700.0,9.8587,9.923,9.8587,9.9166,1019700.0
2009-09-04 15:30:00,15.41,15.52,15.4,15.47,2316300.0,9.9166,9.9874,9.9102,9.9552,2316300.0
2009-09-04 15:35:00,15.48,15.58,15.43,15.56,1450900.0,9.9617,10.026,9.9295,10.0131,1450900.0
2009-09-04 15:40:00,15.56,15.65,15.52,15.54,1084300.0,10.0131,10.0711,9.9874,10.0003,1084300.0
2009-09-04 15:45:00,15.54,15.65,15.52,15.65,1351100.0,10.0003,10.0711,9.9874,10.0711,1351100.0
2009-09-04 15:50:00,15.64,15.64,15.5,15.51,1510300.0,10.0646,10.0646,9.9745,9.981,1510300.0
2009-09-04 15:55:00,15.51,15.54,15.45,15.5,2074400.0,9.981,10.0003,9.9424,9.9745,2074400.0
2009-09-08 09:30:00,16.37,16.51,16.32,16.4,3127000.0,10.5344,10.6245,10.5022,10.5537,3127000.0
2009-09-08 09:35:00,16.39,16.44,16.2,16.24,2575500.0,10.5473,10.5794,10.425,10.4507,2575500.0
2009-09-08 09:40:00,16.25,16.25,16.05,16.11,1729300.0,10.4572,10.4572,10.3285,10.3671,1729300.0
2009-09-08 09:45:00,16.11,16.35,16.03,16.27,1596400.0,10.3671,10.5215,10.3156,10.47,1596400.0
2009-09-08 09:50:00,16.28,16.28,16.09,16.17,1248200.0,10.4765,10.4765,10.3542,10.4057,1248200.0
2009-09-08 09:55:00,16.16,16.25,16.07,16.09,1464400.0,10.3992,10.4572,10.3413,10.3542,1464400.0
2009-09-08 10:00:00,16.09,16.12,15.98,16.03,1923000.0,10.3542,10.3735,10.2834,10.3156,1923000.0
2009-09-08 10:05:00,16.03,16.03,15.86,15.9,1535700.0,10.3156,10.3156,10.2062,10.2319,1535700.0
2009-09-08 10:10:00,15.89,16.09,15.88,16.03,1240300.0,10.2255,10.3542,10.2191,10.3156,1240300.0
2009-09-08 10:15:00,16.04,16.04,15.95,16.01,875000.0,10.322,10.322,10.2641,10.3027,875000.0
2009-09-08 10:20:00,16.01,16.08,16.0,16.08,633900.0,10.3027,10.3478,10.2963,10.3478,633900.0
2009-09-08 10:25:00,16.08,16.12,16.03,16.04,889400.0,10.3478,10.3735,10.3156,10.322,889400.0
2009-09-08 10:30:00,16.05,16.09,16.0,16.01,646500.0,10.3285,10.3542,10.2963,10.3027,646500.0
2009-09-08 10:35:00,16.01,16.05,16.01,16.05,379900.0,10.3027,10.3285,10.3027,10.3285,379900.0
2009-09-08 10:40:00,16.04,16.1,16.04,16.08,703800.0,10.322,10.3606,10.322,10.3478,703800.0
2009-09-08 10:45:00,16.09,16.14,16.06,16.11,495200.0,10.3542,10.3864,10.3349,10.3671,495200.0
2009-09-08 10:50:00,16.11,16.25,16.1,16.21,946200.0,10.3671,10.4572,10.3606,10.4314,946200.0
2009-09-08 10:55:00,16.21,16.31,16.21,16.25,744000.0,10.4314,10.4958,10.4314,10.4572,744000.0
2009-09-08 11:00:00,16.25,16.3,16.23,16.26,572500.0,10.4572,10.4893,10.4443,10.4636,572500.0
2009-09-08 11:05:00,16.26,16.29,16.25,16.26,705000.0,10.4636,10.4829,10.4572,10.4636,705000.0
2009-09-08 11:10:00,16.26,16.29,16.25,16.27,457700.0,10.4636,10.4829,10.4572,10.47,457700.0
2009-09-08 11:15:00,16.28,16.39,16.27,16.33,762600.0,10.4765,10.5473,10.47,10.5086,762600.0
2009-09-08 11:20:00,16.33,16.34,16.25,16.25,790200.0,10.5086,10.5151,10.4572,10.4572,790200.0
2009-09-08 11:25:00,16.25,16.32,16.25,16.26,675100.0,10.4572,10.5022,10.4572,10.4636,675100.0
2009-09-08 11:30:00,16.27,16.29,16.26,16.26,506600.0,10.47,10.4829,10.4636,10.4636,506600.0
2009-09-08 11:35:00,16.26,16.29,16.26,16.26,532600.0,10.4636,10.4829,10.4636,10.4636,532600.0
2009-09-08 11:40:00,16.26,16.3,16.26,16.26,524900.0,10.4636,10.4893,10.4636,10.4636,524900.0
2009-09-08 11:45:00,16.26,16.27,16.26,16.26,242900.0,10.4636,10.47,10.4636,10.4636,242900.0
2009-09-08 11:50:00,16.26,16.27,16.07,16.1,1268300.0,10.4636,10.47,10.3413,10.3606,1268300.0
2009-09-08 11:55:00,16.1,16.15,16.09,16.15,468300.0,10.3606,10.3928,10.3542,10.3928,468300.0
2009-09-08 12:00:00,16.15,16.17,16.12,16.12,254300.0,10.3928,10.4057,10.3735,10.3735,254300.0
2009-09-08 12:05:00,16.12,16.13,16.02,16.03,549500.0,10.3735,10.3799,10.3092,10.3156,549500.0
2009-09-08 12:10:00,16.04,16.07,16.01,16.06,517300.0,10.322,10.3413,10.3027,10.3349,517300.0
2009-09-08 12:15:00,16.05,16.09,16.02,16.03,307000.0,10.3285,10.3542,10.3092,10.3156,307000.0
2009-09-08 12:20:00,16.02,16.05,16.01,16.02,337200.0,10.3092,10.3285,10.3027,10.3092,337200.0
2009-09-08 12:25:00,16.02,16.04,16.01,16.01,169200.0,10.3092,10.322,10.3027,10.3027,169200.0
2009-09-08 12:30:00,16.02,16.03,15.95,15.97,668200.0,10.3092,10.3156,10.2641,10.277,668200.0
2009-09-08 12:35:00,15.97,16.0,15.94,15.95,492900.0,10.277,10.2963,10.2577,10.2641,492900.0
2009-09-08 12:40:00,15.95,16.07,15.94,16.04,460500.0,10.2641,10.3413,10.2577,10.322,460500.0
2009-09-08 12:45:00,16.04,16.09,16.02,16.07,416300.0,10.322,10.3542,10.3092,10.3413,416300.0
2009-09-08 12:50:00,16.07,16.1,16.03,16.05,222700.0,10.3413,10.3606,10.3156,10.3285,222700.0
2009-09-08 12:55:00,16.05,16.05,16.01,16.02,164900.0,10.3285,10.3285,10.3027,10.3092,164900.0
2009-09-08 13:00:00,16.03,16.08,16.02,16.06,239500.0,10.3156,10.3478,10.3092,10.3349,239500.0
2009-09-08 13:05:00,16.06,16.06,16.04,16.05,121100.0,10.3349,10.3349,10.322,10.3285,121100.0
2009-09-08 13:10:00,16.05,16.06,15.93,15.98,425300.0,10.3285,10.3349,10.2512,10.2834,425300.0
2009-09-08 13:15:00,15.98,16.03,15.97,16.01,226700.0,10.2834,10.3156,10.277,10.3027,226700.0
2009-09-08 13:20:00,16.02,16.03,15.99,16.02,132100.0,10.3092,10.3156,10.2899,10.3092,132100.0
2009-09-08 13:25:00,16.03,16.03,16.0,16.01,137100.0,10.3156,10.3156,10.2963,10.3027,137100.0
2009-09-08 13:30:00,16.02,16.02,15.98,16.01,164000.0,10.3092,10.3092,10.2834,10.3027,164000.0
2009-09-08 13:35:00,16.0,16.01,15.97,15.98,167900.0,10.2963,10.3027,10.277,10.2834,167900.0
2009-09-08 13:40:00,15.98,16.02,15.97,16.0,234300.0,10.2834,10.3092,10.277,10.2963,234300.0
2009-09-08 13:45:00,16.0,16.01,15.95,15.95,228300.0,10.2963,10.3027,10.2641,10.2641,228300.0
2009-09-08 13:50:00,15.95,15.99,15.95,15.99,131500.0,10.2641,10.2899,10.2641,10.2899,131500.0
2009-09-08 13:55:00,15.98,16.04,15.97,16.02,373200.0,10.2834,10.322,10.277,10.3092,373200.0
2009-09-08 14:00:00,16.03,16.03,15.98,15.98,149900.0,10.3156,10.3156,10.2834,10.2834,149900.0
2009-09-08 14:05:00,15.98,16.02,15.97,16.01,165800.0,10.2834,10.3092,10.277,10.3027,165800.0
2009-09-08 14:10:00,16.01,16.01,16.0,16.0,112100.0,10.3027,10.3027,10.2963,10.2963,112100.0
2009-09-08 14:15:00,16.0,16.01,15.97,15.97,245300.0,10.2963,10.3027,10.277,10.277,245300.0
2009-09-08 14:20:00,15.97,16.0,15.97,15.97,252900.0,10.277,10.2963,10.277,10.277,252900.0
2009-09-08 14:25:00,15.97,16.0,15.96,15.97,207900.0,10.277,10.2963,10.2705,10.277,207900.0
2009-09-08 14:30:00,15.98,16.05,15.98,16.0,305800.0,10.2834,10.3285,10.2834,10.2963,305800.0
2009-09-08 14:35:00,16.0,16.04,15.98,16.03,155200.0,10.2963,10.322,10.2834,10.3156,155200.0
2009-09-08 14:40:00,16.03,16.08,16.02,16.07,410000.0,10.3156,10.3478,10.3092,10.3413,410000.0
2009-09-08 14:45:00,16.07,16.08,16.01,16.03,212900.0,10.3413,10.3478,10.3027,10.3156,212900.0
2009-09-08 14:50:00,16.04,16.07,16.0,16.0,292600.0,10.322,10.3413,10.2963,10.2963,292600.0
2009-09-08 14:55:00,16.0,16.09,15.99,16.02,422200.0,10.2963,10.3542,10.2899,10.3092,422200.0
2009-09-08 15:00:00,16.03,16.05,15.98,16.02,314500.0,10.3156,10.3285,10.2834,10.3092,314500.0
2009-09-08 15:05:00,16.02,16.03,15.9,15.94,551800.0,10.3092,10.3156,10.2319,10.2577,551800.0
2009-09-08 15:10:00,15.94,15.97,15.93,15.94,228300.0,10.2577,10.277,10.2512,10.2577,228300.0
2009-09-08 15:15:00,15.94,15.97,15.91,15.91,283300.0,10.2577,10.277,10.2384,10.2384,283300.0
2009-09-08 15:20:00,15.91,15.95,15.91,15.94,360200.0,10.2384,10.2641,10.2384,10.2577,360200.0
2009-09-08 15:25:00,15.95,16.01,15.93,15.98,384200.0,10.2641,10.3027,10.2512,10.2834,384200.0
2009-09-08 15:30:00,15.99,15.99,15.94,15.95,327400.0,10.2899,10.2899,10.2577,10.2641,327400.0
2009-09-08 15:35:00,15.95,15.97,15.87,15.88,742800.0,10.2641,10.277,10.2126,10.2191,742800.0
2009-09-08 15:40:00,15.88,15.92,15.87,15.9,549200.0,10.2191,10.2448,10.2126,10.2319,549200.0
2009-09-08 15:45:00,15.91,15.91,15.84,15.89,548100.0,10.2384,10.2384,10.1933,10.2255,548100.0
2009-09-08 15:50:00,15.89,15.95,15.88,15.89,547700.0,10.2255,10.2641,10.2191,10.2255,547700.0
2009-09-08 15:55:00,15.89,15.92,15.86,15.88,1103100.0,10.2255,10.2448,10.2062,10.2191,1103100.0
2009-09-09 09:30:00,16.09,16.09,15.88,15.93,789200.0,10.3542,10.3542,10.2191,10.2512,789200.0
2009-09-09 09:35:00,15.93,15.97,15.81,15.85,595500.0,10.2512,10.277,10.174,10.1998,595500.0
2009-09-09 09:40:00,15.86,15.97,15.85,15.97,383700.0,10.2062,10.277,10.1998,10.277,383700.0
2009-09-09 09:45:00,15.97,16.27,15.97,16.25,1116200.0,10.277,10.47,10.277,10.4572,1116200.0
2009-09-09 09:50:00,16.24,16.39,16.2,16.25,1219800.0,10.4507,10.5473,10.425,10.4572,1219800.0
2009-09-09 09:55:00,16.25,16.35,16.24,16.27,880200.0,10.4572,10.5215,10.4507,10.47,880200.0
2009-09-09 10:00:00,16.27,16.34,16.26,16.33,590600.0,10.47,10.5151,10.4636,10.5086,590600.0
2009-09-09 10:05:00,16.33,16.38,16.3,16.34,843300.0,10.5086,10.5408,10.4893,10.5151,843300.0
2009-09-09 10:10:00,16.33,16.36,16.3,16.33,584600.0,10.5086,10.528,10.4893,10.5086,584600.0
2009-09-09 10:15:00,16.34,16.58,16.34,16.55,1498000.0,10.5151,10.6695,10.5151,10.6502,1498000.0
2009-09-09 10:20:00,16.54,16.62,16.53,16.56,835600.0,10.6438,10.6953,10.6373,10.6567,835600.0
2009-09-09 10:25:00,16.56,16.56,16.38,16.48,935100.0,10.6567,10.6567,10.5408,10.6052,935100.0
2009-09-09 10:30:00,16.48,16.53,16.42,16.47,640700.0,10.6052,10.6373,10.5666,10.5987,640700.0
2009-09-09 10:35:00,16.47,16.53,16.46,16.48,397400.0,10.5987,10.6373,10.5923,10.6052,397400.0
2009-09-09 10:40:00,16.47,16.54,16.47,16.52,415500.0,10.5987,10.6438,10.5987,10.6309,415500.0
2009-09-09 10:45:00,16.52,16.55,16.45,16.46,411600.0,10.6309,10.6502,10.5859,10.5923,411600.0
2009-09-09 10:50:00,16.47,16.6,16.45,16.6,692100.0,10.5987,10.6824,10.5859,10.6824,692100.0
2009-09-09 10:55:00,16.6,16.7,16.59,16.62,1021600.0,10.6824,10.7467,10.676,10.6953,1021600.0
2009-09-09 11:00:00,16.62,16.83,16.62,16.82,1899400.0,10.6953,10.8304,10.6953,10.824,1899400.0
2009-09-09 11:05:00,16.82,16.88,16.7,16.74,1280900.0,10.824,10.8626,10.7467,10.7725,1280900.0
2009-09-09 11:10:00,16.73,16.8,16.73,16.79,623400.0,10.7661,10.8111,10.7661,10.8047,623400.0
2009-09-09 11:15:00,16.8,16.83,16.66,16.72,870100.0,10.8111,10.8304,10.721,10.7596,870100.0
2009-09-09 11:20:00,16.71,16.85,16.7,16.82,708300.0,10.7532,10.8433,10.7467,10.824,708300.0
2009-09-09 11:25:00,16.82,16.83,16.76,16.79,545600.0,10.824,10.8304,10.7854,10.8047,545600.0
2009-09-09 11:30:00,16.79,16.91,16.79,16.89,892300.0,10.8047,10.8819,10.8047,10.869,892300.0
2009-09-09 11:35:00,16.89,16.98,16.88,16.98,993000.0,10.869,10.9269,10.8626,10.9269,993000.0
2009-09-09 11:40:00,16.98,17.03,16.94,17.02,1979800.0,10.9269,10.9591,10.9012,10.9527,1979800.0
2009-09-09 11:45:00,17.01,17.03,16.84,16.89,1219500.0,10.9462,10.9591,10.8368,10.869,1219500.0
2009-09-09 11:50:00,16.89,16.95,16.88,16.91,447200.0,10.869,10.9076,10.8626,10.8819,447200.0
2009-09-09 11:55:00,16.91,16.92,16.85,16.89,913100.0,10.8819,10.8883,10.8433,10.869,913100.0
2009-09-09 12:00:00,16.88,16.96,16.88,16.96,489600.0,10.8626,10.9141,10.8626,10.9141,489600.0
2009-09-09 12:05:00,16.95,16.96,16.89,16.91,309800.0,10.9076,10.9141,10.869,10.8819,309800.0
2009-09-09 12:10:00,16.91,16.92,16.86,16.89,388400.0,10.8819,10.8883,10.8497,10.869,388400.0
2009-09-09 12:15:00,16.89,16.92,16.85,16.92,323400.0,10.869,10.8883,10.8433,10.8883,323400.0
2009-09-09 12:20:00,16.91,16.95,16.9,16.93,440400.0,10.8819,10.9076,10.8755,10.8948,440400.0
2009-09-09 12:25:00,16.93,16.93,16.87,16.87,248100.0,10.8948,10.8948,10.8561,10.8561,248100.0
2009-09-09 12:30:00,16.88,16.9,16.85,16.85,523000.0,10.8626,10.8755,10.8433,10.8433,523000.0
2009-09-09 12:35:00,16.85,16.89,16.85,16.87,226000.0,10.8433,10.869,10.8433,10.8561,226000.0
2009-09-09 12:40:00,16.88,16.92,16.86,16.92,280100.0,10.8626,10.8883,10.8497,10.8883,280100.0
2009-09-09 12:45:00,16.92,16.93,16.85,16.86,379800.0,10.8883,10.8948,10.8433,10.8497,379800.0
2009-09-09 12:50:00,16.86,16.94,16.86,16.91,381000.0,10.8497,10.9012,10.8497,10.8819,381000.0
2009-09-09 12:55:00,16.91,16.95,16.9,16.95,325800.0,10.8819,10.9076,10.8755,10.9076,325800.0
2009-09-09 13:00:00,16.95,16.95,16.88,16.92,274900.0,10.9076,10.9076,10.8626,10.8883,274900.0
2009-09-09 13:05:00,16.92,16.99,16.91,16.98,480600.0,10.8883,10.9334,10.8819,10.9269,480600.0
2009-09-09 13:10:00,16.99,16.99,16.89,16.89,794600.0,10.9334,10.9334,10.869,10.869,794600.0
2009-09-09 13:15:00,16.9,16.92,16.86,16.89,327700.0,10.8755,10.8883,10.8497,10.869,327700.0
2009-09-09 13:20:00,16.89,16.95,16.89,16.92,376400.0,10.869,10.9076,10.869,10.8883,376400.0
2009-09-09 13:25:00,16.92,16.93,16.85,16.87,423500.0,10.8883,10.8948,10.8433,10.8561,423500.0
2009-09-09 13:30:00,16.88,16.9,16.86,16.89,294300.0,10.8626,10.8755,10.8497,10.869,294300.0
2009-09-09 13:35:00,16.89,16.93,16.87,16.91,338200.0,10.869,10.8948,10.8561,10.8819,338200.0
2009-09-09 13:40:00,16.91,16.94,16.9,16.92,233000.0,10.8819,10.9012,10.8755,10.8883,233000.0
2009-09-09 13:45:00,16.92,16.94,16.9,16.92,214200.0,10.8883,10.9012,10.8755,10.8883,214200.0
2009-09-09 13:50:00,16.91,16.92,16.87,16.89,246700.0,10.8819,10.8883,10.8561,10.869,246700.0
2009-09-09 13:55:00,16.9,16.93,16.89,16.93,208400.0,10.8755,10.8948,10.869,10.8948,208400.0
2009-09-09 14:00:00,16.92,16.94,16.9,16.93,313200.0,10.8883,10.9012,10.8755,10.8948,313200.0
2009-09-09 14:05:00,16.92,16.94,16.85,16.86,649100.0,10.8883,10.9012,10.8433,10.8497,649100.0
2009-09-09 14:10:00,16.86,16.89,16.76,16.78,741400.0,10.8497,10.869,10.7854,10.7982,741400.0
2009-09-09 14:15:00,16.79,16.81,16.73,16.76,539400.0,10.8047,10.8175,10.7661,10.7854,539400.0
2009-09-09 14:20:00,16.76,16.76,16.64,16.69,734400.0,10.7854,10.7854,10.7081,10.7403,734400.0
2009-09-09 14:25:00,16.69,16.76,16.65,16.71,462100.0,10.7403,10.7854,10.7146,10.7532,462100.0
2009-09-09 14:30:00,16.72,16.79,16.68,16.75,347400.0,10.7596,10.8047,10.7339,10.7789,347400.0
2009-09-09 14:35:00,16.75,16.76,16.67,16.7,334400.0,10.7789,10.7854,10.7274,10.7467,334400.0
2009-09-09 14:40:00,16.7,16.75,16.67,16.72,355300.0,10.7467,10.7789,10.7274,10.7596,355300.0
2009-09-09 14:45:00,16.72,16.74,16.67,16.7,218300.0,10.7596,10.7725,10.7274,10.7467,218300.0
2009-09-09 14:50:00,16.71,16.71,16.59,16.62,539000.0,10.7532,10.7532,10.676,10.6953,539000.0
2009-09-09 14:55:00,16.62,16.63,16.52,16.55,612600.0,10.6953,10.7017,10.6309,10.6502,612600.0
2009-09-09 15:00:00,16.54,16.65,16.53,16.65,498400.0,10.6438,10.7146,10.6373,10.7146,498400.0
2009-09-09 15:05:00,16.65,16.73,16.65,16.71,451900.0,10.7146,10.7661,10.7146,10.7532,451900.0
2009-09-09 15:10:00,16.71,16.83,16.7,16.76,593100.0,10.7532,10.8304,10.7467,10.7854,593100.0
2009-09-09 15:15:00,16.76,16.78,16.73,16.73,385800.0,10.7854,10.7982,10.7661,10.7661,385800.0
2009-09-09 15:20:00,16.74,16.76,16.7,16.76,200200.0,10.7725,10.7854,10.7467,10.7854,200200.0
2009-09-09 15:25:00,16.76,16.78,16.71,16.73,241300.0,10.7854,10.7982,10.7532,10.7661,241300.0
2009-09-09 15:30:00,16.72,16.76,16.7,16.73,339800.0,10.7596,10.7854,10.7467,10.7661,339800.0
2009-09-09 15:35:00,16.72,16.75,16.7,16.75,251000.0,10.7596,10.7789,10.7467,10.7789,251000.0
2009-09-09 15:40:00,16.75,16.76,16.72,16.75,360200.0,10.7789,10.7854,10.7596,10.7789,360200.0
2009-09-09 15:45:00,16.75,16.85,16.74,16.85,613000.0,10.7789,10.8433,10.7725,10.8433,613000.0
2009-09-09 15:50:00,16.85,16.88,16.83,16.84,993300.0,10.8433,10.8626,10.8304,10.8368,993300.0
2009-09-09 15:55:00,16.84,16.85,16.81,16.82,879300.0,10.8368,10.8433,10.8175,10.824,879300.0
2009-09-10 09:30:00,16.38,16.5,16.19,16.5,3375200.0,10.5408,10.618,10.4186,10.618,3375200.0
2009-09-10 09:35:00,16.5,16.56,16.21,16.22,1864500.0,10.618,10.6567,10.4314,10.4379,1864500.0
2009-09-10 09:40:00,16.21,16.27,16.16,16.17,1606200.0,10.4314,10.47,10.3992,10.4057,1606200.0
2009-09-10 09:45:00,16.17,16.17,16.0,16.07,2459600.0,10.4057,10.4057,10.2963,10.3413,2459600.0
2009-09-10 09:50:00,16.07,16.31,16.05,16.29,1457700.0,10.3413,10.4958,10.3285,10.4829,1457700.0
2009-09-10 09:55:00,16.28,16.31,16.18,16.18,1184500.0,10.4765,10.4958,10.4121,10.4121,1184500.0
2009-09-10 10:00:00,16.18,16.23,16.11,16.11,1171900.0,10.4121,10.4443,10.3671,10.3671,1171900.0
2009-09-10 10:05:00,16.11,16.2,16.05,16.19,988300.0,10.3671,10.425,10.3285,10.4186,988300.0
2009-09-10 10:10:00,16.19,16.28,16.15,16.17,1198500.0,10.4186,10.4765,10.3928,10.4057,1198500.0
2009-09-10 10:15:00,16.18,16.2,16.14,16.14,733300.0,10.4121,10.425,10.3864,10.3864,733300.0
2009-09-10 10:20:00,16.14,16.15,16.0,16.04,1396700.0,10.3864,10.3928,10.2963,10.322,1396700.0
2009-09-10 10:25:00,16.04,16.1,16.03,16.06,660200.0,10.322,10.3606,10.3156,10.3349,660200.0
2009-09-10 10:30:00,16.07,16.08,16.02,16.03,636500.0,10.3413,10.3478,10.3092,10.3156,636500.0
2009-09-10 10:35:00,16.02,16.13,16.02,16.07,859600.0,10.3092,10.3799,10.3092,10.3413,859600.0
2009-09-10 10:40:00,16.08,16.12,16.03,16.11,941100.0,10.3478,10.3735,10.3156,10.3671,941100.0
2009-09-10 10:45:00,16.1,16.2,16.08,16.2,593000.0,10.3606,10.425,10.3478,10.425,593000.0
2009-09-10 10:50:00,16.19,16.29,16.16,16.19,846800.0,10.4186,10.4829,10.3992,10.4186,846800.0
2009-09-10 10:55:00,16.19,16.22,16.16,16.2,641000.0,10.4186,10.4379,10.3992,10.425,641000.0
2009-09-10 11:00:00,16.2,16.2,16.16,16.18,361400.0,10.425,10.425,10.3992,10.4121,361400.0
2009-09-10 11:05:00,16.19,16.21,16.17,16.19,381900.0,10.4186,10.4314,10.4057,10.4186,381900.0
2009-09-10 11:10:00,16.19,16.2,16.17,16.19,253100.0,10.4186,10.425,10.4057,10.4186,253100.0
2009-09-10 11:15:00,16.2,16.23,16.17,16.21,544700.0,10.425,10.4443,10.4057,10.4314,544700.0
2009-09-10 11:20:00,16.2,16.24,16.17,16.18,355000.0,10.425,10.4507,10.4057,10.4121,355000.0
2009-09-10 11:25:00,16.2,16.2,16.1,16.13,440800.0,10.425,10.425,10.3606,10.3799,440800.0
2009-09-10 11:30:00,16.13,16.13,16.04,16.05,725700.0,10.3799,10.3799,10.322,10.3285,725700.0
2009-09-10 11:35:00,16.06,16.09,16.06,16.07,679900.0,10.3349,10.3542,10.3349,10.3413,679900.0
2009-09-10 11:40:00,16.06,16.09,16.05,16.05,504700.0,10.3349,10.3542,10.3285,10.3285,504700.0
2009-09-10 11:45:00,16.05,16.11,16.05,16.09,765800.0,10.3285,10.3671,10.3285,10.3542,765800.0
2009-09-10 11:50:00,16.09,16.13,16.07,16.11,614000.0,10.3542,10.3799,10.3413,10.3671,614000.0
2009-09-10 11:55:00,16.12,16.19,16.09,16.18,573100.0,10.3735,10.4186,10.3542,10.4121,573100.0
2009-09-10 12:00:00,16.17,16.19,16.12,16.12,588500.0,10.4057,10.4186,10.3735,10.3735,588500.0
2009-09-10 12:05:00,16.13,16.23,16.12,16.23,501700.0,10.3799,10.4443,10.3735,10.4443,501700.0
2009-09-10 12:10:00,16.23,16.28,16.18,16.26,936600.0,10.4443,10.4765,10.4121,10.4636,936600.0
2009-09-10 12:15:00,16.25,16.37,16.23,16.33,735900.0,10.4572,10.5344,10.4443,10.5086,735900.0
2009-09-10 12:20:00,16.34,16.44,16.33,16.44,1148400.0,10.5151,10.5794,10.5086,10.5794,1148400.0
2009-09-10 12:25:00,16.43,16.48,16.35,16.47,1292700.0,10.573,10.6052,10.5215,10.5987,1292700.0
2009-09-10 12:30:00,16.47,16.49,16.38,16.38,1001400.0,10.5987,10.6116,10.5408,10.5408,1001400.0
2009-09-10 12:35:00,16.38,16.41,16.35,16.36,517800.0,10.5408,10.5601,10.5215,10.528,517800.0
2009-09-10 12:40:00,16.36,16.41,16.35,16.39,365200.0,10.528,10.5601,10.5215,10.5473,365200.0
2009-09-10 12:45:00,16.39,16.4,16.33,16.33,422500.0,10.5473,10.5537,10.5086,10.5086,422500.0
2009-09-10 12:50:00,16.34,16.34,16.27,16.32,429400.0,10.5151,10.5151,10.47,10.5022,429400.0
2009-09-10 12:55:00,16.32,16.35,16.25,16.31,507600.0,10.5022,10.5215,10.4572,10.4958,507600.0
2009-09-10 13:00:00,16.31,16.33,16.28,16.33,333300.0,10.4958,10.5086,10.4765,10.5086,333300.0
2009-09-10 13:05:00,16.33,16.38,16.32,16.38,507200.0,10.5086,10.5408,10.5022,10.5408,507200.0
2009-09-10 13:10:00,16.37,16.4,16.37,16.38,515900.0,10.5344,10.5537,10.5344,10.5408,515900.0
2009-09-10 13:15:00,16.39,16.4,16.33,16.36,441200.0,10.5473,10.5537,10.5086,10.528,441200.0
2009-09-10 13:20:00,16.36,16.4,16.35,16.36,376600.0,10.528,10.5537,10.5215,10.528,376600.0
2009-09-10 13:25:00,16.36,16.36,16.28,16.28,301400.0,10.528,10.528,10.4765,10.4765,301400.0
2009-09-10 13:30:00,16.29,16.31,16.21,16.27,767800.0,10.4829,10.4958,10.4314,10.47,767800.0
2009-09-10 13:35:00,16.27,16.29,16.25,16.28,623200.0,10.47,10.4829,10.4572,10.4765,623200.0
2009-09-10 13:40:00,16.28,16.31,16.25,16.29,413400.0,10.4765,10.4958,10.4572,10.4829,413400.0
2009-09-10 13:45:00,16.28,16.4,16.28,16.37,516300.0,10.4765,10.5537,10.4765,10.5344,516300.0
2009-09-10 13:50:00,16.37,16.4,16.33,16.34,440300.0,10.5344,10.5537,10.5086,10.5151,440300.0
2009-09-10 13:55:00,16.35,16.38,16.31,16.32,272300.0,10.5215,10.5408,10.4958,10.5022,272300.0
2009-09-10 14:00:00,16.32,16.39,16.32,16.34,314500.0,10.5022,10.5473,10.5022,10.5151,314500.0
2009-09-10 14:05:00,16.34,16.35,16.3,16.34,232700.0,10.5151,10.5215,10.4893,10.5151,232700.0
2009-09-10 14:10:00,16.34,16.37,16.33,16.33,234400.0,10.5151,10.5344,10.5086,10.5086,234400.0
2009-09-10 14:15:00,16.34,16.35,16.32,16.34,135600.0,10.5151,10.5215,10.5022,10.5151,135600.0
2009-09-10 14:20:00,16.34,16.35,16.34,16.35,174500.0,10.5151,10.5215,10.5151,10.5215,174500.0
2009-09-10 14:25:00,16.35,16.35,16.27,16.3,562900.0,10.5215,10.5215,10.47,10.4893,562900.0
2009-09-10 14:30:00,16.31,16.33,16.28,16.29,269100.0,10.4958,10.5086,10.4765,10.4829,269100.0
2009-09-10 14:35:00,16.29,16.31,16.28,16.3,264300.0,10.4829,10.4958,10.4765,10.4893,264300.0
2009-09-10 14:40:00,16.3,16.34,16.3,16.34,304500.0,10.4893,10.5151,10.4893,10.5151,304500.0
2009-09-10 14:45:00,16.34,16.34,16.29,16.34,403400.0,10.5151,10.5151,10.4829,10.5151,403400.0
2009-09-10 14:50:00,16.34,16.35,16.31,16.32,504200.0,10.5151,10.5215,10.4958,10.5022,504200.0
2009-09-10 14:55:00,16.31,16.32,16.24,16.25,827500.0,10.4958,10.5022,10.4507,10.4572,827500.0
2009-09-10 15:00:00,16.25,16.25,16.18,16.18,574100.0,10.4572,10.4572,10.4121,10.4121,574100.0
2009-09-10 15:05:00,16.18,16.19,16.14,16.16,738900.0,10.4121,10.4186,10.3864,10.3992,738900.0
2009-09-10 15:10:00,16.16,16.17,16.11,16.15,584400.0,10.3992,10.4057,10.3671,10.3928,584400.0
2009-09-10 15:15:00,16.15,16.19,16.14,16.16,518700.0,10.3928,10.4186,10.3864,10.3992,518700.0
2009-09-10 15:20:00,16.16,16.22,16.15,16.21,411900.0,10.3992,10.4379,10.3928,10.4314,411900.0
2009-09-10 15:25:00,16.21,16.22,16.19,16.22,376400.0,10.4314,10.4379,10.4186,10.4379,376400.0
2009-09-10 15:30:00,16.22,16.26,16.2,16.25,665400.0,10.4379,10.4636,10.425,10.4572,665400.0
2009-09-10 15:35:00,16.25,16.29,16.24,16.26,738700.0,10.4572,10.4829,10.4507,10.4636,738700.0
2009-09-10 15:40:00,16.26,16.29,16.26,16.26,611100.0,10.4636,10.4829,10.4636,10.4636,611100.0
2009-09-10 15:45:00,16.26,16.27,16.2,16.24,1001500.0,10.4636,10.47,10.425,10.4507,1001500.0
2009-09-10 15:50:00,16.24,16.27,16.2,16.21,1221200.0,10.4507,10.47,10.425,10.4314,1221200.0
2009-09-10 15:55:00,16.22,16.23,16.15,16.21,1622800.0,10.4379,10.4443,10.3928,10.4314,1622800.0
2009-09-11 09:30:00,16.76,16.93,16.6,16.67,2704600.0,10.7854,10.8948,10.6824,10.7274,2704600.0
2009-09-11 09:35:00,16.67,17.07,16.6,17.04,2880300.0,10.7274,10.9848,10.6824,10.9655,2880300.0
2009-09-11 09:40:00,17.03,17.25,16.95,17.22,2709000.0,10.9591,11.1007,10.9076,11.0814,2709000.0
2009-09-11 09:45:00,17.22,17.32,17.12,17.25,2142300.0,11.0814,11.1457,11.017,11.1007,2142300.0
2009-09-11 09:50:00,17.25,17.26,17.05,17.13,1638800.0,11.1007,11.1071,10.972,11.0235,1638800.0
2009-09-11 09:55:00,17.13,17.2,17.09,17.18,830900.0,11.0235,11.0685,10.9977,11.0556,830900.0
2009-09-11 10:00:00,17.18,17.22,17.02,17.05,1430400.0,11.0556,11.0814,10.9527,10.972,1430400.0
2009-09-11 10:05:00,17.04,17.07,16.97,17.07,1348800.0,10.9655,10.9848,10.9205,10.9848,1348800.0
2009-09-11 10:10:00,17.07,17.13,16.99,17.1,1163700.0,10.9848,11.0235,10.9334,11.0042,1163700.0
2009-09-11 10:15:00,17.11,17.2,17.1,17.19,995600.0,11.0106,11.0685,11.0042,11.0621,995600.0
2009-09-11 10:20:00,17.2,17.28,17.14,17.2,1638900.0,11.0685,11.12,11.0299,11.0685,1638900.0
2009-09-11 10:25:00,17.19,17.22,17.16,17.19,1057100.0,11.0621,11.0814,11.0428,11.0621,1057100.0
2009-09-11 10:30:00,17.18,17.25,17.16,17.17,643200.0,11.0556,11.1007,11.0428,11.0492,643200.0
2009-09-11 10:35:00,17.17,17.19,17.03,17.15,1350000.0,11.0492,11.0621,10.9591,11.0363,1350000.0
2009-09-11 10:40:00,17.14,17.16,17.07,17.07,460800.0,11.0299,11.0428,10.9848,10.9848,460800.0
2009-09-11 10:45:00,17.07,17.12,17.06,17.11,539200.0,10.9848,11.017,10.9784,11.0106,539200.0
2009-09-11 10:50:00,17.11,17.17,17.06,17.14,816200.0,11.0106,11.0492,10.9784,11.0299,816200.0
2009-09-11 10:55:00,17.14,17.15,17.11,17.14,488300.0,11.0299,11.0363,11.0106,11.0299,488300.0
2009-09-11 11:00:00,17.13,17.15,17.11,17.14,445600.0,11.0235,11.0363,11.0106,11.0299,445600.0
2009-09-11 11:05:00,17.15,17.16,17.12,17.13,860600.0,11.0363,11.0428,11.017,11.0235,860600.0
2009-09-11 11:10:00,17.14,17.16,17.12,17.13,866600.0,11.0299,11.0428,11.017,11.0235,866600.0
2009-09-11 11:15:00,17.14,17.15,17.06,17.06,528500.0,11.0299,11.0363,10.9784,10.9784,528500.0
2009-09-11 11:20:00,17.07,17.14,17.06,17.14,531000.0,10.9848,11.0299,10.9784,11.0299,531000.0
2009-09-11 11:25:00,17.13,17.14,17.01,17.01,778000.0,11.0235,11.0299,10.9462,10.9462,778000.0
2009-09-11 11:30:00,17.02,17.06,17.01,17.01,728700.0,10.9527,10.9784,10.9462,10.9462,728700.0
2009-09-11 11:35:00,17.01,17.03,16.84,16.87,1959600.0,10.9462,10.9591,10.8368,10.8561,1959600.0
2009-09-11 11:40:00,16.87,16.95,16.86,16.89,840200.0,10.8561,10.9076,10.8497,10.869,840200.0
2009-09-11 11:45:00,16.89,16.92,16.75,16.75,1169500.0,10.869,10.8883,10.7789,10.7789,1169500.0
2009-09-11 11:50:00,16.75,16.8,16.7,16.73,1191400.0,10.7789,10.8111,10.7467,10.7661,1191400.0
2009-09-11 11:55:00,16.73,16.87,16.68,16.86,1318600.0,10.7661,10.8561,10.7339,10.8497,1318600.0
2009-09-11 12:00:00,16.87,16.9,16.83,16.86,454100.0,10.8561,10.8755,10.8304,10.8497,454100.0
2009-09-11 12:05:00,16.87,16.87,16.78,16.78,341700.0,10.8561,10.8561,10.7982,10.7982,341700.0
2009-09-11 12:10:00,16.79,16.8,16.72,16.78,951700.0,10.8047,10.8111,10.7596,10.7982,951700.0
2009-09-11 12:15:00,16.78,16.78,16.73,16.74,517600.0,10.7982,10.7982,10.7661,10.7725,517600.0
2009-09-11 12:20:00,16.74,16.75,16.46,16.49,1461300.0,10.7725,10.7789,10.5923,10.6116,1461300.0
2009-09-11 12:25:00,16.49,16.59,16.43,16.59,953500.0,10.6116,10.676,10.573,10.676,953500.0
2009-09-11 12:30:00,16.59,16.65,16.53,16.61,549300.0,10.676,10.7146,10.6373,10.6888,549300.0
2009-09-11 12:35:00,16.61,16.64,16.45,16.48,786400.0,10.6888,10.7081,10.5859,10.6052,786400.0
2009-09-11 12:40:00,16.48,16.57,16.44,16.54,576800.0,10.6052,10.6631,10.5794,10.6438,576800.0
2009-09-11 12:45:00,16.55,16.55,16.47,16.48,428500.0,10.6502,10.6502,10.5987,10.6052,428500.0
2009-09-11 12:50:00,16.48,16.63,16.48,16.63,580400.0,10.6052,10.7017,10.6052,10.7017,580400.0
2009-09-11 12:55:00,16.63,16.72,16.59,16.71,903600.0,10.7017,10.7596,10.676,10.7532,903600.0
2009-09-11 13:00:00,16.71,16.74,16.68,16.7,509600.0,10.7532,10.7725,10.7339,10.7467,509600.0
2009-09-11 13:05:00,16.7,16.71,16.62,16.67,543200.0,10.7467,10.7532,10.6953,10.7274,543200.0
2009-09-11 13:10:00,16.66,16.72,16.63,16.64,410500.0,10.721,10.7596,10.7017,10.7081,410500.0
2009-09-11 13:15:00,16.64,16.77,16.63,16.77,418600.0,10.7081,10.7918,10.7017,10.7918,418600.0
2009-09-11 13:20:00,16.77,16.8,16.73,16.73,456600.0,10.7918,10.8111,10.7661,10.7661,456600.0
2009-09-11 13:25:00,16.73,16.74,16.64,16.66,510700.0,10.7661,10.7725,10.7081,10.721,510700.0
2009-09-11 13:30:00,16.66,16.68,16.6,16.64,292200.0,10.721,10.7339,10.6824,10.7081,292200.0
2009-09-11 13:35:00,16.64,16.65,16.55,16.57,454300.0,10.7081,10.7146,10.6502,10.6631,454300.0
2009-09-11 13:40:00,16.57,16.62,16.56,16.58,361200.0,10.6631,10.6953,10.6567,10.6695,361200.0
2009-09-11 13:45:00,16.58,16.6,16.51,16.58,579300.0,10.6695,10.6824,10.6245,10.6695,579300.0
2009-09-11 13:50:00,16.58,16.62,16.53,16.6,463500.0,10.6695,10.6953,10.6373,10.6824,463500.0
2009-09-11 13:55:00,16.59,16.59,16.55,16.57,189600.0,10.676,10.676,10.6502,10.6631,189600.0
2009-09-11 14:00:00,16.56,16.66,16.56,16.65,422900.0,10.6567,10.721,10.6567,10.7146,422900.0
2009-09-11 14:05:00,16.64,16.64,16.58,16.61,309200.0,10.7081,10.7081,10.6695,10.6888,309200.0
2009-09-11 14:10:00,16.61,16.67,16.59,16.64,529800.0,10.6888,10.7274,10.676,10.7081,529800.0
2009-09-11 14:15:00,16.64,16.68,16.63,16.65,302100.0,10.7081,10.7339,10.7017,10.7146,302100.0
2009-09-11 14:20:00,16.65,16.74,16.65,16.71,580700.0,10.7146,10.7725,10.7146,10.7532,580700.0
2009-09-11 14:25:00,16.71,16.72,16.66,16.67,255800.0,10.7532,10.7596,10.721,10.7274,255800.0
2009-09-11 14:30:00,16.69,16.79,16.68,16.74,383000.0,10.7403,10.8047,10.7339,10.7725,383000.0
2009-09-11 14:35:00,16.74,16.76,16.71,16.72,340600.0,10.7725,10.7854,10.7532,10.7596,340600.0
2009-09-11 14:40:00,16.71,16.74,16.68,16.74,264300.0,10.7532,10.7725,10.7339,10.7725,264300.0
2009-09-11 14:45:00,16.74,16.77,16.7,16.73,313500.0,10.7725,10.7918,10.7467,10.7661,313500.0
2009-09-11 14:50:00,16.72,16.75,16.72,16.74,253000.0,10.7596,10.7789,10.7596,10.7725,253000.0
2009-09-11 14:55:00,16.74,16.76,16.66,16.67,483900.0,10.7725,10.7854,10.721,10.7274,483900.0
2009-09-11 15:00:00,16.67,16.69,16.66,16.69,136600.0,10.7274,10.7403,10.721,10.7403,136600.0
2009-09-11 15:05:00,16.69,16.71,16.69,16.69,293300.0,10.7403,10.7532,10.7403,10.7403,293300.0
2009-09-11 15:10:00,16.69,16.72,16.67,16.72,253000.0,10.7403,10.7596,10.7274,10.7596,253000.0
2009-09-11 15:15:00,16.72,16.74,16.7,16.74,219000.0,10.7596,10.7725,10.7467,10.7725,219000.0
2009-09-11 15:20:00,16.74,16.85,16.73,16.84,678100.0,10.7725,10.8433,10.7661,10.8368,678100.0
2009-09-11 15:25:00,16.84,16.9,16.83,16.89,964100.0,10.8368,10.8755,10.8304,10.869,964100.0
2009-09-11 15:30:00,16.9,16.9,16.83,16.83,913900.0,10.8755,10.8755,10.8304,10.8304,913900.0
2009-09-11 15:35:00,16.83,16.85,16.75,16.76,609700.0,10.8304,10.8433,10.7789,10.7854,609700.0
2009-09-11 15:40:00,16.76,16.83,16.76,16.82,740500.0,10.7854,10.8304,10.7854,10.824,740500.0
2009-09-11 15:45:00,16.81,16.83,16.75,16.8,506300.0,10.8175,10.8304,10.7789,10.8111,506300.0
2009-09-11 15:50:00,16.79,16.8,16.7,16.79,1094500.0,10.8047,10.8111,10.7467,10.8047,1094500.0
2009-09-11 15:55:00,16.79,16.79,16.66,16.73,1308100.0,10.8047,10.8047,10.721,10.7661,1308100.0
2009-09-14 09:30:00,17.23,17.25,17.05,17.17,1664400.0,11.0878,11.1007,10.972,11.0492,1664400.0
2009-09-14 09:35:00,17.17,17.43,17.16,17.38,2563900.0,11.0492,11.2165,11.0428,11.1843,2563900.0
2009-09-14 09:40:00,17.37,17.58,17.37,17.48,1881900.0,11.1779,11.313,11.1779,11.2487,1881900.0
2009-09-14 09:45:00,17.49,17.61,17.36,17.39,1754600.0,11.2551,11.3323,11.1715,11.1908,1754600.0
2009-09-14 09:50:00,17.39,17.42,17.29,17.35,1464900.0,11.1908,11.2101,11.1264,11.165,1464900.0
2009-09-14 09:55:00,17.35,17.52,17.33,17.47,1210700.0,11.165,11.2744,11.1522,11.2423,1210700.0
2009-09-14 10:00:00,17.47,17.52,17.38,17.38,1018900.0,11.2423,11.2744,11.1843,11.1843,1018900.0
2009-09-14 10:05:00,17.38,17.65,17.38,17.6,1545200.0,11.1843,11.3581,11.1843,11.3259,1545200.0
2009-09-14 10:10:00,17.6,17.6,17.45,17.59,939500.0,11.3259,11.3259,11.2294,11.3195,939500.0
2009-09-14 10:15:00,17.59,17.7,17.57,17.63,1271400.0,11.3195,11.3903,11.3066,11.3452,1271400.0
2009-09-14 10:20:00,17.63,17.77,17.58,17.68,1649900.0,11.3452,11.4353,11.313,11.3774,1649900.0
2009-09-14 10:25:00,17.67,17.73,17.61,17.63,762500.0,11.371,11.4096,11.3323,11.3452,762500.0
2009-09-14 10:30:00,17.62,17.63,17.55,17.59,772300.0,11.3388,11.3452,11.2937,11.3195,772300.0
2009-09-14 10:35:00,17.58,17.62,17.52,17.59,496900.0,11.313,11.3388,11.2744,11.3195,496900.0
2009-09-14 10:40:00,17.58,17.67,17.52,17.64,546200.0,11.313,11.371,11.2744,11.3517,546200.0
2009-09-14 10:45:00,17.64,17.74,17.64,17.68,593700.0,11.3517,11.416,11.3517,11.3774,593700.0
2009-09-14 10:50:00,17.68,17.77,17.65,17.71,802500.0,11.3774,11.4353,11.3581,11.3967,802500.0
2009-09-14 10:55:00,17.72,17.78,17.66,17.7,790200.0,11.4031,11.4417,11.3645,11.3903,790200.0
2009-09-14 11:00:00,17.7,17.71,17.64,17.66,475600.0,11.3903,11.3967,11.3517,11.3645,475600.0
2009-09-14 11:05:00,17.66,17.67,17.55,17.67,722000.0,11.3645,11.371,11.2937,11.371,722000.0
2009-09-14 11:10:00,17.67,17.68,17.6,17.62,407300.0,11.371,11.3774,11.3259,11.3388,407300.0
2009-09-14 11:15:00,17.62,17.71,17.61,17.7,508400.0,11.3388,11.3967,11.3323,11.3903,508400.0
2009-09-14 11:20:00,17.7,17.78,17.65,17.7,641500.0,11.3903,11.4417,11.3581,11.3903,641500.0
2009-09-14 11:25:00,17.7,17.73,17.61,17.68,446400.0,11.3903,11.4096,11.3323,11.3774,446400.0
2009-09-14 11:30:00,17.67,17.74,17.67,17.68,267000.0,11.371,11.416,11.371,11.3774,267000.0
2009-09-14 11:35:00,17.68,17.84,17.68,17.79,743900.0,11.3774,11.4804,11.3774,11.4482,743900.0
2009-09-14 11:40:00,17.79,17.81,17.74,17.76,458800.0,11.4482,11.4611,11.416,11.4289,458800.0
2009-09-14 11:45:00,17.76,17.81,17.63,17.68,635700.0,11.4289,11.4611,11.3452,11.3774,635700.0
2009-09-14 11:50:00,17.69,17.72,17.64,17.71,324900.0,11.3838,11.4031,11.3517,11.3967,324900.0
2009-09-14 11:55:00,17.7,17.7,17.61,17.68,351000.0,11.3903,11.3903,11.3323,11.3774,351000.0
2009-09-14 12:00:00,17.69,17.72,17.65,17.68,392000.0,11.3838,11.4031,11.3581,11.3774,392000.0
2009-09-14 12:05:00,17.67,17.73,17.65,17.7,454800.0,11.371,11.4096,11.3581,11.3903,454800.0
2009-09-14 12:10:00,17.7,17.71,17.66,17.67,230900.0,11.3903,11.3967,11.3645,11.371,230900.0
2009-09-14 12:15:00,17.67,17.76,17.67,17.73,397100.0,11.371,11.4289,11.371,11.4096,397100.0
2009-09-14 12:20:00,17.72,17.83,17.72,17.8,409400.0,11.4031,11.4739,11.4031,11.4546,409400.0
2009-09-14 12:25:00,17.81,17.81,17.76,17.78,270600.0,11.4611,11.4611,11.4289,11.4417,270600.0
2009-09-14 12:30:00,17.77,17.82,17.7,17.77,460900.0,11.4353,11.4675,11.3903,11.4353,460900.0
2009-09-14 12:35:00,17.77,17.91,17.77,17.85,1218100.0,11.4353,11.5254,11.4353,11.4868,1218100.0
2009-09-14 12:40:00,17.85,17.88,17.83,17.87,345100.0,11.4868,11.5061,11.4739,11.4997,345100.0
2009-09-14 12:45:00,17.87,17.9,17.86,17.89,335000.0,11.4997,11.519,11.4932,11.5125,335000.0
2009-09-14 12:50:00,17.9,17.97,17.88,17.97,639200.0,11.519,11.564,11.5061,11.564,639200.0
2009-09-14 12:55:00,17.97,18.0,17.92,17.95,819500.0,11.564,11.5833,11.5318,11.5511,819500.0
2009-09-14 13:00:00,17.95,17.95,17.88,17.88,612200.0,11.5511,11.5511,11.5061,11.5061,612200.0
2009-09-14 13:05:00,17.89,17.9,17.84,17.9,494400.0,11.5125,11.519,11.4804,11.519,494400.0
2009-09-14 13:10:00,17.9,17.95,17.9,17.94,506900.0,11.519,11.5511,11.519,11.5447,506900.0
2009-09-14 13:15:00,17.95,17.95,17.91,17.93,367500.0,11.5511,11.5511,11.5254,11.5383,367500.0
2009-09-14 13:20:00,17.93,18.02,17.93,17.95,1051300.0,11.5383,11.5962,11.5383,11.5511,1051300.0
2009-09-14 13:25:00,17.95,18.01,17.86,17.89,772400.0,11.5511,11.5898,11.4932,11.5125,772400.0
2009-09-14 13:30:00,17.89,17.98,17.88,17.97,400500.0,11.5125,11.5705,11.5061,11.564,400500.0
2009-09-14 13:35:00,17.96,18.07,17.95,18.06,817000.0,11.5576,11.6284,11.5511,11.6219,817000.0
2009-09-14 13:40:00,18.06,18.09,18.02,18.05,811400.0,11.6219,11.6412,11.5962,11.6155,811400.0
2009-09-14 13:45:00,18.05,18.18,18.05,18.17,831200.0,11.6155,11.6992,11.6155,11.6927,831200.0
2009-09-14 13:50:00,18.17,18.27,18.15,18.26,1318200.0,11.6927,11.7571,11.6798,11.7506,1318200.0
2009-09-14 13:55:00,18.27,18.38,18.23,18.28,1802000.0,11.7571,11.8279,11.7313,11.7635,1802000.0
2009-09-14 14:00:00,18.27,18.34,18.21,18.33,889500.0,11.7571,11.8021,11.7185,11.7957,889500.0
2009-09-14 14:05:00,18.33,18.4,18.32,18.34,874400.0,11.7957,11.8407,11.7892,11.8021,874400.0
2009-09-14 14:10:00,18.35,18.38,18.31,18.35,510600.0,11.8086,11.8279,11.7828,11.8086,510600.0
2009-09-14 14:15:00,18.35,18.41,18.31,18.36,798600.0,11.8086,11.8472,11.7828,11.815,798600.0
2009-09-14 14:20:00,18.36,18.37,18.32,18.32,460700.0,11.815,11.8214,11.7892,11.7892,460700.0
2009-09-14 14:25:00,18.32,18.33,18.21,18.21,1263200.0,11.7892,11.7957,11.7185,11.7185,1263200.0
2009-09-14 14:30:00,18.22,18.23,18.16,18.17,930900.0,11.7249,11.7313,11.6863,11.6927,930900.0
2009-09-14 14:35:00,18.17,18.22,18.13,18.19,889600.0,11.6927,11.7249,11.667,11.7056,889600.0
2009-09-14 14:40:00,18.19,18.2,18.11,18.13,669000.0,11.7056,11.712,11.6541,11.667,669000.0
2009-09-14 14:45:00,18.13,18.13,18.02,18.07,1159800.0,11.667,11.667,11.5962,11.6284,1159800.0
2009-09-14 14:50:00,18.07,18.1,17.96,18.06,1432500.0,11.6284,11.6477,11.5576,11.6219,1432500.0
2009-09-14 14:55:00,18.06,18.18,18.02,18.17,1025500.0,11.6219,11.6992,11.5962,11.6927,1025500.0
2009-09-14 15:00:00,18.16,18.17,18.11,18.12,605300.0,11.6863,11.6927,11.6541,11.6605,605300.0
2009-09-14 15:05:00,18.11,18.15,18.07,18.14,683500.0,11.6541,11.6798,11.6284,11.6734,683500.0
2009-09-14 15:10:00,18.14,18.14,18.02,18.08,705300.0,11.6734,11.6734,11.5962,11.6348,705300.0
2009-09-14 15:15:00,18.08,18.17,18.07,18.12,608100.0,11.6348,11.6927,11.6284,11.6605,608100.0
2009-09-14 15:20:00,18.12,18.17,18.1,18.15,492400.0,11.6605,11.6927,11.6477,11.6798,492400.0
2009-09-14 15:25:00,18.15,18.17,18.12,18.13,530300.0,11.6798,11.6927,11.6605,11.667,530300.0
2009-09-14 15:30:00,18.12,18.13,18.05,18.1,779000.0,11.6605,11.667,11.6155,11.6477,779000.0
2009-09-14 15:35:00,18.11,18.16,18.09,18.16,689900.0,11.6541,11.6863,11.6412,11.6863,689900.0
2009-09-14 15:40:00,18.16,18.24,18.15,18.16,1406900.0,11.6863,11.7378,11.6798,11.6863,1406900.0
2009-09-14 15:45:00,18.16,18.17,18.13,18.13,875700.0,11.6863,11.6927,11.667,11.667,875700.0
2009-09-14 15:50:00,18.13,18.15,18.08,18.14,1243100.0,11.667,11.6798,11.6348,11.6734,1243100.0
2009-09-14 15:55:00,18.14,18.14,18.03,18.05,2058500.0,11.6734,11.6734,11.6026,11.6155,2058500.0
2009-09-15 09:30:00,18.86,18.98,18.65,18.95,2879700.0,12.1367,12.214,12.0016,12.1947,2879700.0
2009-09-15 09:35:00,18.95,19.11,18.92,19.05,2757700.0,12.1947,12.2976,12.1754,12.259,2757700.0
2009-09-15 09:40:00,19.05,19.08,18.75,18.84,2547200.0,12.259,12.2783,12.066,12.1239,2547200.0
2009-09-15 09:45:00,18.84,18.92,18.65,18.74,1862900.0,12.1239,12.1754,12.0016,12.0595,1862900.0
2009-09-15 09:50:00,18.74,18.78,18.56,18.73,2025700.0,12.0595,12.0853,11.9437,12.0531,2025700.0
2009-09-15 09:55:00,18.73,18.74,18.62,18.7,1503300.0,12.0531,12.0595,11.9823,12.0338,1503300.0
2009-09-15 10:00:00,18.7,18.71,18.52,18.58,1769200.0,12.0338,12.0402,11.918,11.9566,1769200.0
2009-09-15 10:05:00,18.59,18.67,18.57,18.67,1406700.0,11.963,12.0145,11.9501,12.0145,1406700.0
2009-09-15 10:10:00,18.67,18.75,18.6,18.61,1517300.0,12.0145,12.066,11.9694,11.9759,1517300.0
2009-09-15 10:15:00,18.61,18.73,18.58,18.7,1152500.0,11.9759,12.0531,11.9566,12.0338,1152500.0
2009-09-15 10:20:00,18.7,18.71,18.62,18.62,631200.0,12.0338,12.0402,11.9823,11.9823,631200.0
2009-09-15 10:25:00,18.62,18.7,18.51,18.69,1368100.0,11.9823,12.0338,11.9115,12.0273,1368100.0
2009-09-15 10:30:00,18.69,18.75,18.68,18.71,895400.0,12.0273,12.066,12.0209,12.0402,895400.0
2009-09-15 10:35:00,18.7,18.72,18.65,18.67,696100.0,12.0338,12.0467,12.0016,12.0145,696100.0
2009-09-15 10:40:00,18.67,18.88,18.67,18.8,1063000.0,12.0145,12.1496,12.0145,12.0981,1063000.0
2009-09-15 10:45:00,18.8,18.95,18.8,18.9,1215000.0,12.0981,12.1947,12.0981,12.1625,1215000.0
2009-09-15 10:50:00,18.9,18.94,18.82,18.82,767300.0,12.1625,12.1882,12.111,12.111,767300.0
2009-09-15 10:55:00,18.82,18.86,18.76,18.86,746800.0,12.111,12.1367,12.0724,12.1367,746800.0
2009-09-15 11:00:00,18.86,18.9,18.81,18.82,518600.0,12.1367,12.1625,12.1046,12.111,518600.0
2009-09-15 11:05:00,18.82,18.88,18.81,18.84,484500.0,12.111,12.1496,12.1046,12.1239,484500.0
2009-09-15 11:10:00,18.84,18.92,18.84,18.89,407300.0,12.1239,12.1754,12.1239,12.1561,407300.0
2009-09-15 11:15:00,18.89,18.9,18.81,18.89,391100.0,12.1561,12.1625,12.1046,12.1561,391100.0
2009-09-15 11:20:00,18.9,18.96,18.87,18.89,641800.0,12.1625,12.2011,12.1432,12.1561,641800.0
2009-09-15 11:25:00,18.9,18.95,18.85,18.91,375900.0,12.1625,12.1947,12.1303,12.1689,375900.0
2009-09-15 11:30:00,18.91,19.04,18.9,18.98,939000.0,12.1689,12.2526,12.1625,12.214,939000.0
2009-09-15 11:35:00,18.97,19.16,18.96,19.11,1292500.0,12.2075,12.3298,12.2011,12.2976,1292500.0
2009-09-15 11:40:00,19.11,19.2,19.07,19.08,1338400.0,12.2976,12.3555,12.2719,12.2783,1338400.0
2009-09-15 11:45:00,19.08,19.28,19.08,19.24,1288600.0,12.2783,12.407,12.2783,12.3813,1288600.0
2009-09-15 11:50:00,19.25,19.27,19.16,19.2,954600.0,12.3877,12.4006,12.3298,12.3555,954600.0
2009-09-15 11:55:00,19.19,19.26,19.14,19.14,908700.0,12.3491,12.3942,12.3169,12.3169,908700.0
2009-09-15 12:00:00,19.14,19.19,19.1,19.17,618600.0,12.3169,12.3491,12.2912,12.3362,618600.0
2009-09-15 12:05:00,19.16,19.2,19.12,19.18,567000.0,12.3298,12.3555,12.3041,12.3427,567000.0
2009-09-15 12:10:00,19.17,19.22,19.08,19.11,628200.0,12.3362,12.3684,12.2783,12.2976,628200.0
2009-09-15 12:15:00,19.11,19.17,19.07,19.09,463000.0,12.2976,12.3362,12.2719,12.2848,463000.0
2009-09-15 12:20:00,19.1,19.1,19.0,19.02,920700.0,12.2912,12.2912,12.2268,12.2397,920700.0
2009-09-15 12:25:00,19.02,19.03,19.0,19.01,538200.0,12.2397,12.2461,12.2268,12.2333,538200.0
2009-09-15 12:30:00,19.0,19.01,18.86,18.91,1349600.0,12.2268,12.2333,12.1367,12.1689,1349600.0
2009-09-15 12:35:00,18.91,18.92,18.87,18.91,426400.0,12.1689,12.1754,12.1432,12.1689,426400.0
2009-09-15 12:40:00,18.92,19.0,18.92,18.99,595500.0,12.1754,12.2268,12.1754,12.2204,595500.0
2009-09-15 12:45:00,18.99,19.08,18.98,19.08,749600.0,12.2204,12.2783,12.214,12.2783,749600.0
2009-09-15 12:50:00,19.08,19.18,19.08,19.12,851700.0,12.2783,12.3427,12.2783,12.3041,851700.0
2009-09-15 12:55:00,19.13,19.18,19.07,19.18,754100.0,12.3105,12.3427,12.2719,12.3427,754100.0
2009-09-15 13:00:00,19.18,19.19,19.12,19.15,573300.0,12.3427,12.3491,12.3041,12.3234,573300.0
2009-09-15 13:05:00,19.15,19.23,19.15,19.2,630400.0,12.3234,12.3748,12.3234,12.3555,630400.0
2009-09-15 13:10:00,19.2,19.28,19.19,19.25,1012900.0,12.3555,12.407,12.3491,12.3877,1012900.0
2009-09-15 13:15:00,19.24,19.25,19.2,19.22,686400.0,12.3813,12.3877,12.3555,12.3684,686400.0
2009-09-15 13:20:00,19.22,19.35,19.2,19.3,1074700.0,12.3684,12.4521,12.3555,12.4199,1074700.0
2009-09-15 13:25:00,19.31,19.32,19.23,19.27,709900.0,12.4263,12.4328,12.3748,12.4006,709900.0
2009-09-15 13:30:00,19.27,19.27,19.21,19.22,527200.0,12.4006,12.4006,12.362,12.3684,527200.0
2009-09-15 13:35:00,19.23,19.31,19.21,19.29,877400.0,12.3748,12.4263,12.362,12.4135,877400.0
2009-09-15 13:40:00,19.29,19.33,19.22,19.28,491500.0,12.4135,12.4392,12.3684,12.407,491500.0
2009-09-15 13:45:00,19.29,19.42,19.26,19.38,865800.0,12.4135,12.4971,12.3942,12.4714,865800.0
2009-09-15 13:50:00,19.39,19.46,19.36,19.45,784600.0,12.4778,12.5229,12.4585,12.5164,784600.0
2009-09-15 13:55:00,19.45,19.55,19.44,19.54,1069500.0,12.5164,12.5808,12.51,12.5743,1069500.0
2009-09-15 14:00:00,19.54,19.55,19.39,19.42,1039500.0,12.5743,12.5808,12.4778,12.4971,1039500.0
2009-09-15 14:05:00,19.42,19.49,19.38,19.47,538300.0,12.4971,12.5422,12.4714,12.5293,538300.0
2009-09-15 14:10:00,19.47,19.55,19.45,19.53,696200.0,12.5293,12.5808,12.5164,12.5679,696200.0
2009-09-15 14:15:00,19.53,19.58,19.48,19.51,732400.0,12.5679,12.6001,12.5357,12.555,732400.0
2009-09-15 14:20:00,19.51,19.53,19.45,19.49,561500.0,12.555,12.5679,12.5164,12.5422,561500.0
2009-09-15 14:25:00,19.49,19.53,19.46,19.51,398300.0,12.5422,12.5679,12.5229,12.555,398300.0
2009-09-15 14:30:00,19.51,19.52,19.37,19.42,1022200.0,12.555,12.5615,12.4649,12.4971,1022200.0
2009-09-15 14:35:00,19.42,19.43,19.23,19.33,1494500.0,12.4971,12.5036,12.3748,12.4392,1494500.0
2009-09-15 14:40:00,19.33,19.35,19.29,19.34,744500.0,12.4392,12.4521,12.4135,12.4456,744500.0
2009-09-15 14:45:00,19.34,19.37,19.18,19.37,1968100.0,12.4456,12.4649,12.3427,12.4649,1968100.0
2009-09-15 14:50:00,19.37,19.43,19.31,19.37,1048800.0,12.4649,12.5036,12.4263,12.4649,1048800.0
2009-09-15 14:55:00,19.36,19.43,19.33,19.33,613200.0,12.4585,12.5036,12.4392,12.4392,613200.0
2009-09-15 15:00:00,19.33,19.39,19.29,19.29,644000.0,12.4392,12.4778,12.4135,12.4135,644000.0
2009-09-15 15:05:00,19.3,19.42,19.25,19.4,820800.0,12.4199,12.4971,12.3877,12.4842,820800.0
2009-09-15 15:10:00,19.39,19.55,19.39,19.55,1100500.0,12.4778,12.5808,12.4778,12.5808,1100500.0
2009-09-15 15:15:00,19.55,19.59,19.47,19.52,1385700.0,12.5808,12.6065,12.5293,12.5615,1385700.0
2009-09-15 15:20:00,19.52,19.66,19.52,19.63,1639900.0,12.5615,12.6516,12.5615,12.6323,1639900.0
2009-09-15 15:25:00,19.63,19.64,19.5,19.51,1107600.0,12.6323,12.6387,12.5486,12.555,1107600.0
2009-09-15 15:30:00,19.51,19.58,19.41,19.46,857200.0,12.555,12.6001,12.4907,12.5229,857200.0
2009-09-15 15:35:00,19.46,19.54,19.45,19.52,881300.0,12.5229,12.5743,12.5164,12.5615,881300.0
2009-09-15 15:40:00,19.51,19.52,19.4,19.45,1064200.0,12.555,12.5615,12.4842,12.5164,1064200.0
2009-09-15 15:45:00,19.45,19.49,19.42,19.48,745300.0,12.5164,12.5422,12.4971,12.5357,745300.0
2009-09-15 15:50:00,19.48,19.5,19.46,19.48,796500.0,12.5357,12.5486,12.5229,12.5357,796500.0
2009-09-15 15:55:00,19.49,19.57,19.48,19.57,1622300.0,12.5422,12.5936,12.5357,12.5936,1622300.0
2009-09-16 09:30:00,20.4,20.73,20.2,20.44,4735000.0,13.1278,13.3401,12.9991,13.1535,4735000.0
2009-09-16 09:35:00,20.45,20.53,20.15,20.22,4086200.0,13.1599,13.2114,12.9669,13.0119,4086200.0
2009-09-16 09:40:00,20.22,20.27,20.01,20.12,3858900.0,13.0119,13.0441,12.8768,12.9476,3858900.0
2009-09-16 09:45:00,20.12,20.23,19.91,19.94,3318500.0,12.9476,13.0184,12.8124,12.8317,3318500.0
2009-09-16 09:50:00,19.93,20.01,19.76,19.79,4091800.0,12.8253,12.8768,12.7159,12.7352,4091800.0
2009-09-16 09:55:00,19.79,20.1,19.79,20.05,2430200.0,12.7352,12.9347,12.7352,12.9025,2430200.0
2009-09-16 10:00:00,20.04,20.27,20.04,20.25,2382700.0,12.8961,13.0441,12.8961,13.0312,2382700.0
2009-09-16 10:05:00,20.25,20.25,20.06,20.11,1361900.0,13.0312,13.0312,12.909,12.9411,1361900.0
2009-09-16 10:10:00,20.1,20.16,20.07,20.16,1080200.0,12.9347,12.9733,12.9154,12.9733,1080200.0
2009-09-16 10:15:00,20.16,20.28,20.1,20.11,1478600.0,12.9733,13.0505,12.9347,12.9411,1478600.0
2009-09-16 10:20:00,20.11,20.2,20.09,20.14,1227300.0,12.9411,12.9991,12.9283,12.9604,1227300.0
2009-09-16 10:25:00,20.15,20.27,20.05,20.26,921400.0,12.9669,13.0441,12.9025,13.0377,921400.0
2009-09-16 10:30:00,20.27,20.36,20.26,20.28,873500.0,13.0441,13.102,13.0377,13.0505,873500.0
2009-09-16 10:35:00,20.28,20.42,20.24,20.41,602500.0,13.0505,13.1406,13.0248,13.1342,602500.0
2009-09-16 10:40:00,20.41,20.61,20.36,20.6,1101200.0,13.1342,13.2629,13.102,13.2565,1101200.0
2009-09-16 10:45:00,20.6,20.67,20.49,20.56,739600.0,13.2565,13.3015,13.1857,13.2307,739600.0
2009-09-16 10:50:00,20.56,20.71,20.56,20.68,728100.0,13.2307,13.3273,13.2307,13.3079,728100.0
2009-09-16 10:55:00,20.69,20.69,20.5,20.51,811900.0,13.3144,13.3144,13.1921,13.1986,811900.0
2009-09-16 11:00:00,20.51,20.61,20.51,20.53,371000.0,13.1986,13.2629,13.1986,13.2114,371000.0
2009-09-16 11:05:00,20.53,20.66,20.53,20.56,838400.0,13.2114,13.2951,13.2114,13.2307,838400.0
2009-09-16 11:10:00,20.56,20.62,20.52,20.54,763100.0,13.2307,13.2693,13.205,13.2179,763100.0
2009-09-16 11:15:00,20.55,20.62,20.48,20.51,1000000.0,13.2243,13.2693,13.1792,13.1986,1000000.0
2009-09-16 11:20:00,20.51,20.52,20.39,20.41,1365000.0,13.1986,13.205,13.1213,13.1342,1365000.0
2009-09-16 11:25:00,20.4,20.51,20.37,20.4,1428900.0,13.1278,13.1986,13.1085,13.1278,1428900.0
2009-09-16 11:30:00,20.4,20.54,20.39,20.54,850500.0,13.1278,13.2179,13.1213,13.2179,850500.0
2009-09-16 11:35:00,20.53,20.59,20.46,20.52,661400.0,13.2114,13.25,13.1664,13.205,661400.0
2009-09-16 11:40:00,20.52,20.58,20.47,20.53,671100.0,13.205,13.2436,13.1728,13.2114,671100.0
2009-09-16 11:45:00,20.53,20.55,20.41,20.43,643800.0,13.2114,13.2243,13.1342,13.1471,643800.0
2009-09-16 11:50:00,20.43,20.49,20.39,20.47,680300.0,13.1471,13.1857,13.1213,13.1728,680300.0
2009-09-16 11:55:00,20.47,20.48,20.42,20.42,488200.0,13.1728,13.1792,13.1406,13.1406,488200.0
2009-09-16 12:00:00,20.42,20.43,20.3,20.36,1334100.0,13.1406,13.1471,13.0634,13.102,1334100.0
2009-09-16 12:05:00,20.36,20.37,20.27,20.33,2690800.0,13.102,13.1085,13.0441,13.0827,2690800.0
2009-09-16 12:10:00,20.32,20.35,20.15,20.26,1557800.0,13.0763,13.0956,12.9669,13.0377,1557800.0
2009-09-16 12:15:00,20.25,20.37,20.19,20.37,1062800.0,13.0312,13.1085,12.9926,13.1085,1062800.0
2009-09-16 12:20:00,20.36,20.39,20.28,20.29,595700.0,13.102,13.1213,13.0505,13.057,595700.0
2009-09-16 12:25:00,20.28,20.36,20.24,20.27,393500.0,13.0505,13.102,13.0248,13.0441,393500.0
2009-09-16 12:30:00,20.27,20.34,20.2,20.33,589200.0,13.0441,13.0892,12.9991,13.0827,589200.0
2009-09-16 12:35:00,20.33,20.34,20.28,20.29,357100.0,13.0827,13.0892,13.0505,13.057,357100.0
2009-09-16 12:40:00,20.29,20.32,20.27,20.28,302300.0,13.057,13.0763,13.0441,13.0505,302300.0
2009-09-16 12:45:00,20.27,20.32,20.27,20.3,309600.0,13.0441,13.0763,13.0441,13.0634,309600.0
2009-09-16 12:50:00,20.3,20.3,20.16,20.16,1617500.0,13.0634,13.0634,12.9733,12.9733,1617500.0
2009-09-16 12:55:00,20.17,20.17,20.01,20.02,1928600.0,12.9798,12.9798,12.8768,12.8832,1928600.0
2009-09-16 13:00:00,20.03,20.18,20.03,20.14,927400.0,12.8897,12.9862,12.8897,12.9604,927400.0
2009-09-16 13:05:00,20.14,20.15,20.01,20.03,1044900.0,12.9604,12.9669,12.8768,12.8897,1044900.0
2009-09-16 13:10:00,20.02,20.03,19.86,19.91,2361300.0,12.8832,12.8897,12.7803,12.8124,2361300.0
2009-09-16 13:15:00,19.91,20.02,19.91,19.97,1344300.0,12.8124,12.8832,12.8124,12.8511,1344300.0
2009-09-16 13:20:00,19.97,20.1,19.93,20.02,3084200.0,12.8511,12.9347,12.8253,12.8832,3084200.0
2009-09-16 13:25:00,20.01,20.02,19.87,19.88,646900.0,12.8768,12.8832,12.7867,12.7931,646900.0
2009-09-16 13:30:00,19.89,19.93,19.81,19.82,1010300.0,12.7996,12.8253,12.7481,12.7545,1010300.0
2009-09-16 13:35:00,19.82,19.85,19.65,19.71,2719700.0,12.7545,12.7738,12.6451,12.6837,2719700.0
2009-09-16 13:40:00,19.71,19.74,19.57,19.73,2082600.0,12.6837,12.703,12.5936,12.6966,2082600.0
2009-09-16 13:45:00,19.73,19.73,19.42,19.42,2367400.0,12.6966,12.6966,12.4971,12.4971,2367400.0
2009-09-16 13:50:00,19.43,19.47,19.26,19.35,3219800.0,12.5036,12.5293,12.3942,12.4521,3219800.0
2009-09-16 13:55:00,19.35,19.44,19.25,19.42,3932600.0,12.4521,12.51,12.3877,12.4971,3932600.0
2009-09-16 14:00:00,19.41,19.43,19.29,19.34,1294200.0,12.4907,12.5036,12.4135,12.4456,1294200.0
2009-09-16 14:05:00,19.34,19.39,19.21,19.22,1487300.0,12.4456,12.4778,12.362,12.3684,1487300.0
2009-09-16 14:10:00,19.22,19.22,18.95,19.02,4201900.0,12.3684,12.3684,12.1947,12.2397,4201900.0
2009-09-16 14:15:00,19.02,19.19,18.98,19.12,2322900.0,12.2397,12.3491,12.214,12.3041,2322900.0
2009-09-16 14:20:00,19.12,19.13,18.98,18.99,1650400.0,12.3041,12.3105,12.214,12.2204,1650400.0
2009-09-16 14:25:00,19.0,19.04,18.61,18.75,3511100.0,12.2268,12.2526,11.9759,12.066,3511100.0
2009-09-16 14:30:00,18.75,18.76,18.45,18.72,3231000.0,12.066,12.0724,11.8729,12.0467,3231000.0
2009-09-16 14:35:00,18.72,18.88,18.6,18.81,5585700.0,12.0467,12.1496,11.9694,12.1046,5585700.0
2009-09-16 14:40:00,18.83,18.99,18.78,18.85,2408300.0,12.1174,12.2204,12.0853,12.1303,2408300.0
2009-09-16 14:45:00,18.85,19.08,18.75,19.08,1860900.0,12.1303,12.2783,12.066,12.2783,1860900.0
2009-09-16 14:50:00,19.07,19.08,18.91,19.01,1528100.0,12.2719,12.2783,12.1689,12.2333,1528100.0
2009-09-16 14:55:00,19.02,19.08,18.75,18.76,1322400.0,12.2397,12.2783,12.066,12.0724,1322400.0
2009-09-16 15:00:00,18.77,18.85,18.72,18.83,2174500.0,12.0788,12.1303,12.0467,12.1174,2174500.0
2009-09-16 15:05:00,18.82,18.96,18.82,18.82,893700.0,12.111,12.2011,12.111,12.111,893700.0
2009-09-16 15:10:00,18.82,19.03,18.82,18.99,1418500.0,12.111,12.2461,12.111,12.2204,1418500.0
2009-09-16 15:15:00,19.0,19.03,18.93,18.94,908000.0,12.2268,12.2461,12.1818,12.1882,908000.0
2009-09-16 15:20:00,18.94,19.0,18.89,18.94,747600.0,12.1882,12.2268,12.1561,12.1882,747600.0
2009-09-16 15:25:00,18.94,18.94,18.72,18.73,1244100.0,12.1882,12.1882,12.0467,12.0531,1244100.0
2009-09-16 15:30:00,18.73,18.85,18.71,18.75,997600.0,12.0531,12.1303,12.0402,12.066,997600.0
2009-09-16 15:35:00,18.75,18.78,18.66,18.68,1029400.0,12.066,12.0853,12.008,12.0209,1029400.0
2009-09-16 15:40:00,18.68,18.72,18.43,18.55,2653900.0,12.0209,12.0467,11.86,11.9373,2653900.0
2009-09-16 15:45:00,18.56,18.66,18.5,18.62,1741200.0,11.9437,12.008,11.9051,11.9823,1741200.0
2009-09-16 15:50:00,18.61,18.69,18.6,18.67,1229000.0,11.9759,12.0273,11.9694,12.0145,1229000.0
2009-09-16 15:55:00,18.68,18.7,18.6,18.68,1648700.0,12.0209,12.0338,11.9694,12.0209,1648700.0
2009-09-17 09:30:00,18.96,19.22,18.78,19.11,2059800.0,12.2011,12.3684,12.0853,12.2976,2059800.0
2009-09-17 09:35:00,19.12,19.56,19.1,19.34,2967900.0,12.3041,12.5872,12.2912,12.4456,2967900.0
2009-09-17 09:40:00,19.35,19.5,19.26,19.33,2424500.0,12.4521,12.5486,12.3942,12.4392,2424500.0
2009-09-17 09:45:00,19.33,19.6,19.32,19.54,1893700.0,12.4392,12.6129,12.4328,12.5743,1893700.0
2009-09-17 09:50:00,19.54,19.75,19.5,19.65,3046700.0,12.5743,12.7095,12.5486,12.6451,3046700.0
2009-09-17 09:55:00,19.65,19.68,19.56,19.67,1477500.0,12.6451,12.6644,12.5872,12.658,1477500.0
2009-09-17 10:00:00,19.67,19.7,19.48,19.56,1947800.0,12.658,12.6773,12.5357,12.5872,1947800.0
2009-09-17 10:05:00,19.56,19.69,19.53,19.63,1340200.0,12.5872,12.6709,12.5679,12.6323,1340200.0
2009-09-17 10:10:00,19.63,19.69,19.44,19.51,1690100.0,12.6323,12.6709,12.51,12.555,1690100.0
2009-09-17 10:15:00,19.51,19.52,19.41,19.44,1036400.0,12.555,12.5615,12.4907,12.51,1036400.0
2009-09-17 10:20:00,19.43,19.51,19.36,19.46,2004000.0,12.5036,12.555,12.4585,12.5229,2004000.0
2009-09-17 10:25:00,19.47,19.51,19.35,19.47,1474700.0,12.5293,12.555,12.4521,12.5293,1474700.0
2009-09-17 10:30:00,19.48,19.62,19.48,19.53,1169500.0,12.5357,12.6258,12.5357,12.5679,1169500.0
2009-09-17 10:35:00,19.53,19.59,19.49,19.49,755600.0,12.5679,12.6065,12.5422,12.5422,755600.0
2009-09-17 10:40:00,19.49,19.54,19.48,19.54,624600.0,12.5422,12.5743,12.5357,12.5743,624600.0
2009-09-17 10:45:00,19.53,19.63,19.52,19.59,793300.0,12.5679,12.6323,12.5615,12.6065,793300.0
2009-09-17 10:50:00,19.59,19.7,19.58,19.7,1168400.0,12.6065,12.6773,12.6001,12.6773,1168400.0
2009-09-17 10:55:00,19.7,19.71,19.53,19.6,696700.0,12.6773,12.6837,12.5679,12.6129,696700.0
2009-09-17 11:00:00,19.6,19.68,19.58,19.67,764400.0,12.6129,12.6644,12.6001,12.658,764400.0
2009-09-17 11:05:00,19.66,19.68,19.58,19.59,688200.0,12.6516,12.6644,12.6001,12.6065,688200.0
2009-09-17 11:10:00,19.59,19.64,19.58,19.61,642500.0,12.6065,12.6387,12.6001,12.6194,642500.0
2009-09-17 11:15:00,19.61,19.64,19.54,19.59,432400.0,12.6194,12.6387,12.5743,12.6065,432400.0
2009-09-17 11:20:00,19.59,19.6,19.35,19.45,1027000.0,12.6065,12.6129,12.4521,12.5164,1027000.0
2009-09-17 11:25:00,19.45,19.58,19.45,19.54,595800.0,12.5164,12.6001,12.5164,12.5743,595800.0
2009-09-17 11:30:00,19.55,19.56,19.33,19.33,617700.0,12.5808,12.5872,12.4392,12.4392,617700.0
2009-09-17 11:35:00,19.33,19.36,19.15,19.18,1640800.0,12.4392,12.4585,12.3234,12.3427,1640800.0
2009-09-17 11:40:00,19.18,19.22,19.04,19.11,1594400.0,12.3427,12.3684,12.2526,12.2976,1594400.0
2009-09-17 11:45:00,19.12,19.22,18.91,18.92,1812800.0,12.3041,12.3684,12.1689,12.1754,1812800.0
2009-09-17 11:50:00,18.93,18.99,18.85,18.99,1318500.0,12.1818,12.2204,12.1303,12.2204,1318500.0
2009-09-17 11:55:00,18.99,19.03,18.86,18.96,1133800.0,12.2204,12.2461,12.1367,12.2011,1133800.0
2009-09-17 12:00:00,18.96,18.98,18.71,18.72,1248400.0,12.2011,12.214,12.0402,12.0467,1248400.0
2009-09-17 12:05:00,18.72,18.81,18.66,18.73,1298900.0,12.0467,12.1046,12.008,12.0531,1298900.0
2009-09-17 12:10:00,18.72,18.74,18.47,18.54,2138200.0,12.0467,12.0595,11.8858,11.9308,2138200.0
2009-09-17 12:15:00,18.54,18.72,18.53,18.55,1276400.0,11.9308,12.0467,11.9244,11.9373,1276400.0
2009-09-17 12:20:00,18.55,18.75,18.51,18.73,745300.0,11.9373,12.066,11.9115,12.0531,745300.0
2009-09-17 12:25:00,18.73,19.11,18.71,19.06,3443900.0,12.0531,12.2976,12.0402,12.2654,3443900.0
2009-09-17 12:30:00,19.05,19.1,18.88,18.89,1276300.0,12.259,12.2912,12.1496,12.1561,1276300.0
2009-09-17 12:35:00,18.88,18.94,18.86,18.87,550300.0,12.1496,12.1882,12.1367,12.1432,550300.0
2009-09-17 12:40:00,18.88,18.88,18.76,18.77,660800.0,12.1496,12.1496,12.0724,12.0788,660800.0
2009-09-17 12:45:00,18.77,18.78,18.61,18.7,846100.0,12.0788,12.0853,11.9759,12.0338,846100.0
2009-09-17 12:50:00,18.7,18.93,18.68,18.92,787900.0,12.0338,12.1818,12.0209,12.1754,787900.0
2009-09-17 12:55:00,18.91,18.92,18.66,18.71,884700.0,12.1689,12.1754,12.008,12.0402,884700.0
2009-09-17 13:00:00,18.7,18.78,18.65,18.67,845900.0,12.0338,12.0853,12.0016,12.0145,845900.0
2009-09-17 13:05:00,18.66,18.68,18.58,18.65,602900.0,12.008,12.0209,11.9566,12.0016,602900.0
2009-09-17 13:10:00,18.65,18.73,18.61,18.64,648000.0,12.0016,12.0531,11.9759,11.9952,648000.0
2009-09-17 13:15:00,18.65,18.75,18.64,18.7,416700.0,12.0016,12.066,11.9952,12.0338,416700.0
2009-09-17 13:20:00,18.71,18.8,18.65,18.72,668100.0,12.0402,12.0981,12.0016,12.0467,668100.0
2009-09-17 13:25:00,18.73,18.74,18.56,18.63,677000.0,12.0531,12.0595,11.9437,11.9887,677000.0
2009-09-17 13:30:00,18.63,18.7,18.54,18.68,630500.0,11.9887,12.0338,11.9308,12.0209,630500.0
2009-09-17 13:35:00,18.68,18.7,18.58,18.65,388400.0,12.0209,12.0338,11.9566,12.0016,388400.0
2009-09-17 13:40:00,18.64,18.81,18.56,18.73,842600.0,11.9952,12.1046,11.9437,12.0531,842600.0
2009-09-17 13:45:00,18.72,18.85,18.71,18.83,2187800.0,12.0467,12.1303,12.0402,12.1174,2187800.0
2009-09-17 13:50:00,18.83,18.89,18.78,18.8,612300.0,12.1174,12.1561,12.0853,12.0981,612300.0
2009-09-17 13:55:00,18.8,18.94,18.75,18.88,568200.0,12.0981,12.1882,12.066,12.1496,568200.0
2009-09-17 14:00:00,18.88,18.91,18.82,18.89,465600.0,12.1496,12.1689,12.111,12.1561,465600.0
2009-09-17 14:05:00,18.89,18.9,18.75,18.79,399400.0,12.1561,12.1625,12.066,12.0917,399400.0
2009-09-17 14:10:00,18.79,18.8,18.68,18.77,525100.0,12.0917,12.0981,12.0209,12.0788,525100.0
2009-09-17 14:15:00,18.77,18.8,18.7,18.7,307900.0,12.0788,12.0981,12.0338,12.0338,307900.0
2009-09-17 14:20:00,18.7,18.75,18.65,18.69,385300.0,12.0338,12.066,12.0016,12.0273,385300.0
2009-09-17 14:25:00,18.69,18.74,18.68,18.73,232600.0,12.0273,12.0595,12.0209,12.0531,232600.0
2009-09-17 14:30:00,18.74,18.85,18.71,18.82,577800.0,12.0595,12.1303,12.0402,12.111,577800.0
2009-09-17 14:35:00,18.83,18.91,18.82,18.9,533200.0,12.1174,12.1689,12.111,12.1625,533200.0
2009-09-17 14:40:00,18.9,19.05,18.85,19.04,827300.0,12.1625,12.259,12.1303,12.2526,827300.0
2009-09-17 14:45:00,19.04,19.2,19.03,19.17,1211500.0,12.2526,12.3555,12.2461,12.3362,1211500.0
2009-09-17 14:50:00,19.17,19.24,19.12,19.19,972300.0,12.3362,12.3813,12.3041,12.3491,972300.0
2009-09-17 14:55:00,19.19,19.2,19.05,19.13,834300.0,12.3491,12.3555,12.259,12.3105,834300.0
2009-09-17 15:00:00,19.13,19.14,18.97,19.02,813300.0,12.3105,12.3169,12.2075,12.2397,813300.0
2009-09-17 15:05:00,19.03,19.1,19.0,19.07,449800.0,12.2461,12.2912,12.2268,12.2719,449800.0
2009-09-17 15:10:00,19.08,19.16,19.07,19.13,697100.0,12.2783,12.3298,12.2719,12.3105,697100.0
2009-09-17 15:15:00,19.12,19.13,19.0,19.04,524500.0,12.3041,12.3105,12.2268,12.2526,524500.0
2009-09-17 15:20:00,19.05,19.15,18.99,19.12,584500.0,12.259,12.3234,12.2204,12.3041,584500.0
2009-09-17 15:25:00,19.12,19.18,19.06,19.1,523300.0,12.3041,12.3427,12.2654,12.2912,523300.0
2009-09-17 15:30:00,19.09,19.11,18.96,18.96,683100.0,12.2848,12.2976,12.2011,12.2011,683100.0
2009-09-17 15:35:00,18.96,19.03,18.96,19.0,494800.0,12.2011,12.2461,12.2011,12.2268,494800.0
2009-09-17 15:40:00,19.01,19.05,18.9,18.94,754900.0,12.2333,12.259,12.1625,12.1882,754900.0
2009-09-17 15:45:00,18.93,19.02,18.91,18.95,824800.0,12.1818,12.2397,12.1689,12.1947,824800.0
2009-09-17 15:50:00,18.94,18.97,18.92,18.93,698700.0,12.1882,12.2075,12.1754,12.1818,698700.0
2009-09-17 15:55:00,18.93,19.03,18.92,19.03,1193700.0,12.1818,12.2461,12.1754,12.2461,1193700.0
2009-09-18 09:30:00,19.19,19.34,18.92,19.09,1487000.0,12.3491,12.4456,12.1754,12.2848,1487000.0
2009-09-18 09:35:00,19.08,19.1,18.74,18.75,1701900.0,12.2783,12.2912,12.0595,12.066,1701900.0
2009-09-18 09:40:00,18.75,18.9,18.63,18.83,1791100.0,12.066,12.1625,11.9887,12.1174,1791100.0
2009-09-18 09:45:00,18.84,18.86,18.47,18.49,2391400.0,12.1239,12.1367,11.8858,11.8986,2391400.0
2009-09-18 09:50:00,18.5,18.58,18.34,18.54,1537500.0,11.9051,11.9566,11.8021,11.9308,1537500.0
2009-09-18 09:55:00,18.54,18.66,18.43,18.58,1027700.0,11.9308,12.008,11.86,11.9566,1027700.0
2009-09-18 10:00:00,18.59,18.71,18.47,18.7,1377400.0,11.963,12.0402,11.8858,12.0338,1377400.0
2009-09-18 10:05:00,18.7,18.72,18.54,18.67,950900.0,12.0338,12.0467,11.9308,12.0145,950900.0
2009-09-18 10:10:00,18.67,18.83,18.67,18.79,1033600.0,12.0145,12.1174,12.0145,12.0917,1033600.0
2009-09-18 10:15:00,18.79,18.82,18.68,18.77,665800.0,12.0917,12.111,12.0209,12.0788,665800.0
2009-09-18 10:20:00,18.78,18.89,18.76,18.84,672400.0,12.0853,12.1561,12.0724,12.1239,672400.0
2009-09-18 10:25:00,18.85,18.89,18.68,18.69,723000.0,12.1303,12.1561,12.0209,12.0273,723000.0
2009-09-18 10:30:00,18.7,18.84,18.68,18.84,480400.0,12.0338,12.1239,12.0209,12.1239,480400.0
2009-09-18 10:35:00,18.84,18.87,18.7,18.7,532100.0,12.1239,12.1432,12.0338,12.0338,532100.0
2009-09-18 10:40:00,18.71,18.82,18.71,18.81,333800.0,12.0402,12.111,12.0402,12.1046,333800.0
2009-09-18 10:45:00,18.82,18.82,18.7,18.77,314800.0,12.111,12.111,12.0338,12.0788,314800.0
2009-09-18 10:50:00,18.76,18.9,18.76,18.84,423100.0,12.0724,12.1625,12.0724,12.1239,423100.0
2009-09-18 10:55:00,18.84,18.87,18.75,18.8,386500.0,12.1239,12.1432,12.066,12.0981,386500.0
2009-09-18 11:00:00,18.79,18.83,18.74,18.78,321400.0,12.0917,12.1174,12.0595,12.0853,321400.0
2009-09-18 11:05:00,18.78,18.82,18.71,18.82,362000.0,12.0853,12.111,12.0402,12.111,362000.0
2009-09-18 11:10:00,18.82,18.82,18.77,18.79,168900.0,12.111,12.111,12.0788,12.0917,168900.0
2009-09-18 11:15:00,18.79,18.81,18.76,18.79,384700.0,12.0917,12.1046,12.0724,12.0917,384700.0
2009-09-18 11:20:00,18.79,18.89,18.79,18.87,457400.0,12.0917,12.1561,12.0917,12.1432,457400.0
2009-09-18 11:25:00,18.87,18.95,18.86,18.87,401600.0,12.1432,12.1947,12.1367,12.1432,401600.0
2009-09-18 11:30:00,18.87,18.89,18.81,18.83,278300.0,12.1432,12.1561,12.1046,12.1174,278300.0
2009-09-18 11:35:00,18.83,18.86,18.76,18.82,337300.0,12.1174,12.1367,12.0724,12.111,337300.0
2009-09-18 11:40:00,18.82,18.9,18.81,18.89,382500.0,12.111,12.1625,12.1046,12.1561,382500.0
2009-09-18 11:45:00,18.89,18.89,18.82,18.86,168900.0,12.1561,12.1561,12.111,12.1367,168900.0
2009-09-18 11:50:00,18.87,18.87,18.76,18.83,361700.0,12.1432,12.1432,12.0724,12.1174,361700.0
2009-09-18 11:55:00,18.83,18.86,18.77,18.77,172100.0,12.1174,12.1367,12.0788,12.0788,172100.0
2009-09-18 12:00:00,18.77,18.81,18.71,18.78,214900.0,12.0788,12.1046,12.0402,12.0853,214900.0
2009-09-18 12:05:00,18.77,18.84,18.77,18.83,107100.0,12.0788,12.1239,12.0788,12.1174,107100.0
2009-09-18 12:10:00,18.83,18.89,18.83,18.87,283800.0,12.1174,12.1561,12.1174,12.1432,283800.0
2009-09-18 12:15:00,18.86,19.04,18.86,18.93,874900.0,12.1367,12.2526,12.1367,12.1818,874900.0
2009-09-18 12:20:00,18.93,19.0,18.92,18.96,295300.0,12.1818,12.2268,12.1754,12.2011,295300.0
2009-09-18 12:25:00,18.95,19.0,18.91,18.94,205500.0,12.1947,12.2268,12.1689,12.1882,205500.0
2009-09-18 12:30:00,18.93,18.97,18.93,18.96,206700.0,12.1818,12.2075,12.1818,12.2011,206700.0
2009-09-18 12:35:00,18.96,18.99,18.9,18.94,272600.0,12.2011,12.2204,12.1625,12.1882,272600.0
2009-09-18 12:40:00,18.95,18.95,18.92,18.94,123900.0,12.1947,12.1947,12.1754,12.1882,123900.0
2009-09-18 12:45:00,18.95,18.95,18.92,18.94,128200.0,12.1947,12.1947,12.1754,12.1882,128200.0
2009-09-18 12:50:00,18.94,18.95,18.91,18.94,114900.0,12.1882,12.1947,12.1689,12.1882,114900.0
2009-09-18 12:55:00,18.93,19.0,18.93,18.97,449800.0,12.1818,12.2268,12.1818,12.2075,449800.0
2009-09-18 13:00:00,18.97,18.99,18.95,18.98,212100.0,12.2075,12.2204,12.1947,12.214,212100.0
2009-09-18 13:05:00,18.97,18.98,18.96,18.96,149700.0,12.2075,12.214,12.2011,12.2011,149700.0
2009-09-18 13:10:00,18.97,18.99,18.93,18.94,234600.0,12.2075,12.2204,12.1818,12.1882,234600.0
2009-09-18 13:15:00,18.95,18.95,18.91,18.93,179800.0,12.1947,12.1947,12.1689,12.1818,179800.0
2009-09-18 13:20:00,18.93,18.94,18.88,18.9,313400.0,12.1818,12.1882,12.1496,12.1625,313400.0
2009-09-18 13:25:00,18.9,18.92,18.88,18.89,184200.0,12.1625,12.1754,12.1496,12.1561,184200.0
2009-09-18 13:30:00,18.89,18.9,18.78,18.86,302700.0,12.1561,12.1625,12.0853,12.1367,302700.0
2009-09-18 13:35:00,18.86,18.91,18.86,18.86,122700.0,12.1367,12.1689,12.1367,12.1367,122700.0
2009-09-18 13:40:00,18.87,18.9,18.86,18.89,75400.0,12.1432,12.1625,12.1367,12.1561,75400.0
2009-09-18 13:45:00,18.9,18.99,18.88,18.93,576900.0,12.1625,12.2204,12.1496,12.1818,576900.0
2009-09-18 13:50:00,18.93,18.94,18.9,18.9,73600.0,12.1818,12.1882,12.1625,12.1625,73600.0
2009-09-18 13:55:00,18.91,18.94,18.9,18.92,314800.0,12.1689,12.1882,12.1625,12.1754,314800.0
2009-09-18 14:00:00,18.9,18.92,18.88,18.91,430600.0,12.1625,12.1754,12.1496,12.1689,430600.0
2009-09-18 14:05:00,18.92,18.92,18.83,18.86,414300.0,12.1754,12.1754,12.1174,12.1367,414300.0
2009-09-18 14:10:00,18.87,18.91,18.84,18.86,154700.0,12.1432,12.1689,12.1239,12.1367,154700.0
2009-09-18 14:15:00,18.86,18.89,18.85,18.88,166200.0,12.1367,12.1561,12.1303,12.1496,166200.0
2009-09-18 14:20:00,18.88,18.91,18.85,18.87,227200.0,12.1496,12.1689,12.1303,12.1432,227200.0
2009-09-18 14:25:00,18.86,18.9,18.86,18.88,167100.0,12.1367,12.1625,12.1367,12.1496,167100.0
2009-09-18 14:30:00,18.88,18.89,18.84,18.85,213500.0,12.1496,12.1561,12.1239,12.1303,213500.0
2009-09-18 14:35:00,18.86,18.88,18.83,18.84,948700.0,12.1367,12.1496,12.1174,12.1239,948700.0
2009-09-18 14:40:00,18.84,18.85,18.81,18.83,148600.0,12.1239,12.1303,12.1046,12.1174,148600.0
2009-09-18 14:45:00,18.83,18.86,18.8,18.82,379300.0,12.1174,12.1367,12.0981,12.111,379300.0
2009-09-18 14:50:00,18.82,18.84,18.67,18.79,675800.0,12.111,12.1239,12.0145,12.0917,675800.0
2009-09-18 14:55:00,18.79,18.81,18.78,18.78,155900.0,12.0917,12.1046,12.0853,12.0853,155900.0
2009-09-18 15:00:00,18.79,18.89,18.78,18.83,267000.0,12.0917,12.1561,12.0853,12.1174,267000.0
2009-09-18 15:05:00,18.83,18.87,18.82,18.82,298400.0,12.1174,12.1432,12.111,12.111,298400.0
2009-09-18 15:10:00,18.82,18.88,18.82,18.85,267700.0,12.111,12.1496,12.111,12.1303,267700.0
2009-09-18 15:15:00,18.85,18.88,18.84,18.86,139500.0,12.1303,12.1496,12.1239,12.1367,139500.0
2009-09-18 15:20:00,18.86,18.91,18.85,18.9,402500.0,12.1367,12.1689,12.1303,12.1625,402500.0
2009-09-18 15:25:00,18.9,18.94,18.88,18.91,938700.0,12.1625,12.1882,12.1496,12.1689,938700.0
2009-09-18 15:30:00,18.91,18.94,18.89,18.9,408900.0,12.1689,12.1882,12.1561,12.1625,408900.0
2009-09-18 15:35:00,18.9,18.92,18.88,18.89,435700.0,12.1625,12.1754,12.1496,12.1561,435700.0
2009-09-18 15:40:00,18.88,18.9,18.86,18.88,501400.0,12.1496,12.1625,12.1367,12.1496,501400.0
2009-09-18 15:45:00,18.89,18.9,18.85,18.87,495100.0,12.1561,12.1625,12.1303,12.1432,495100.0
2009-09-18 15:50:00,18.86,18.88,18.8,18.83,552200.0,12.1367,12.1496,12.0981,12.1174,552200.0
2009-09-18 15:55:00,18.82,18.85,18.79,18.82,924400.0,12.111,12.1303,12.0917,12.111,924400.0
2009-09-21 09:30:00,18.43,18.59,18.1,18.31,1605400.0,11.86,11.963,11.6477,11.7828,1605400.0
2009-09-21 09:35:00,18.31,20.18,18.1,18.69,1177700.0,11.7828,12.9862,11.6477,12.0273,1177700.0
2009-09-21 09:40:00,18.69,20.25,18.65,19.15,2354600.0,12.0273,13.0312,12.0016,12.3234,2354600.0
2009-09-21 09:45:00,19.17,20.37,19.06,19.18,2291900.0,12.3362,13.1085,12.2654,12.3427,2291900.0
2009-09-21 09:50:00,19.19,19.59,18.77,18.79,1899200.0,12.3491,12.6065,12.0788,12.0917,1899200.0
2009-09-21 09:55:00,18.79,19.59,18.69,18.94,1598000.0,12.0917,12.6065,12.0273,12.1882,1598000.0
2009-09-21 10:00:00,18.96,19.11,18.75,18.9,1006200.0,12.2011,12.2976,12.066,12.1625,1006200.0
2009-09-21 10:05:00,18.91,18.91,18.56,18.67,1376000.0,12.1689,12.1689,11.9437,12.0145,1376000.0
2009-09-21 10:10:00,18.65,18.72,18.52,18.56,741400.0,12.0016,12.0467,11.918,11.9437,741400.0
2009-09-21 10:15:00,18.56,18.65,18.55,18.58,707600.0,11.9437,12.0016,11.9373,11.9566,707600.0
2009-09-21 10:20:00,18.58,18.75,18.57,18.75,620300.0,11.9566,12.066,11.9501,12.066,620300.0
2009-09-21 10:25:00,18.75,18.82,18.71,18.76,444200.0,12.066,12.111,12.0402,12.0724,444200.0
2009-09-21 10:30:00,18.75,18.77,18.64,18.7,398700.0,12.066,12.0788,11.9952,12.0338,398700.0
2009-09-21 10:35:00,18.71,18.73,18.53,18.55,577700.0,12.0402,12.0531,11.9244,11.9373,577700.0
2009-09-21 10:40:00,18.55,18.62,18.5,18.58,583800.0,11.9373,11.9823,11.9051,11.9566,583800.0
2009-09-21 10:45:00,18.58,18.69,18.57,18.64,588700.0,11.9566,12.0273,11.9501,11.9952,588700.0
2009-09-21 10:50:00,18.64,18.7,18.56,18.57,441900.0,11.9952,12.0338,11.9437,11.9501,441900.0
2009-09-21 10:55:00,18.57,18.65,18.54,18.63,317900.0,11.9501,12.0016,11.9308,11.9887,317900.0
2009-09-21 11:00:00,18.63,18.74,18.61,18.68,569200.0,11.9887,12.0595,11.9759,12.0209,569200.0
2009-09-21 11:05:00,18.68,18.85,18.67,18.82,555800.0,12.0209,12.1303,12.0145,12.111,555800.0
2009-09-21 11:10:00,18.83,18.88,18.79,18.81,576700.0,12.1174,12.1496,12.0917,12.1046,576700.0
2009-09-21 11:15:00,18.81,18.86,18.76,18.85,563500.0,12.1046,12.1367,12.0724,12.1303,563500.0
2009-09-21 11:20:00,18.85,18.86,18.82,18.82,331500.0,12.1303,12.1367,12.111,12.111,331500.0
2009-09-21 11:25:00,18.83,18.9,18.79,18.79,395900.0,12.1174,12.1625,12.0917,12.0917,395900.0
2009-09-21 11:30:00,18.8,18.85,18.73,18.73,508000.0,12.0981,12.1303,12.0531,12.0531,508000.0
2009-09-21 11:35:00,18.74,18.85,18.73,18.84,362800.0,12.0595,12.1303,12.0531,12.1239,362800.0
2009-09-21 11:40:00,18.85,18.85,18.77,18.79,238200.0,12.1303,12.1303,12.0788,12.0917,238200.0
2009-09-21 11:45:00,18.79,18.86,18.68,18.7,428900.0,12.0917,12.1367,12.0209,12.0338,428900.0
2009-09-21 11:50:00,18.7,18.82,18.65,18.77,470200.0,12.0338,12.111,12.0016,12.0788,470200.0
2009-09-21 11:55:00,18.77,18.84,18.77,18.8,127900.0,12.0788,12.1239,12.0788,12.0981,127900.0
2009-09-21 12:00:00,18.8,18.81,18.75,18.75,114900.0,12.0981,12.1046,12.066,12.066,114900.0
2009-09-21 12:05:00,18.75,18.78,18.7,18.72,166400.0,12.066,12.0853,12.0338,12.0467,166400.0
2009-09-21 12:10:00,18.73,18.76,18.71,18.75,140600.0,12.0531,12.0724,12.0402,12.066,140600.0
2009-09-21 12:15:00,18.76,18.76,18.64,18.66,245200.0,12.0724,12.0724,11.9952,12.008,245200.0
2009-09-21 12:20:00,18.65,18.68,18.62,18.67,265500.0,12.0016,12.0209,11.9823,12.0145,265500.0
2009-09-21 12:25:00,18.66,18.74,18.63,18.65,285600.0,12.008,12.0595,11.9887,12.0016,285600.0
2009-09-21 12:30:00,18.65,18.68,18.63,18.65,136700.0,12.0016,12.0209,11.9887,12.0016,136700.0
2009-09-21 12:35:00,18.64,18.67,18.63,18.64,110400.0,11.9952,12.0145,11.9887,11.9952,110400.0
2009-09-21 12:40:00,18.65,18.68,18.57,18.58,214100.0,12.0016,12.0209,11.9501,11.9566,214100.0
2009-09-21 12:45:00,18.58,18.62,18.55,18.57,246600.0,11.9566,11.9823,11.9373,11.9501,246600.0
2009-09-21 12:50:00,18.56,18.57,18.5,18.54,447600.0,11.9437,11.9501,11.9051,11.9308,447600.0
2009-09-21 12:55:00,18.53,18.54,18.5,18.52,251800.0,11.9244,11.9308,11.9051,11.918,251800.0
2009-09-21 13:00:00,18.52,18.52,18.4,18.42,655400.0,11.918,11.918,11.8407,11.8536,655400.0
2009-09-21 13:05:00,18.41,18.42,18.2,18.28,1277500.0,11.8472,11.8536,11.712,11.7635,1277500.0
2009-09-21 13:10:00,18.29,18.35,18.23,18.28,649200.0,11.7699,11.8086,11.7313,11.7635,649200.0
2009-09-21 13:15:00,18.28,18.43,18.27,18.43,449700.0,11.7635,11.86,11.7571,11.86,449700.0
2009-09-21 13:20:00,18.42,18.54,18.41,18.46,480100.0,11.8536,11.9308,11.8472,11.8793,480100.0
2009-09-21 13:25:00,18.46,18.55,18.42,18.51,320300.0,11.8793,11.9373,11.8536,11.9115,320300.0
2009-09-21 13:30:00,18.52,18.54,18.48,18.52,341900.0,11.918,11.9308,11.8922,11.918,341900.0
2009-09-21 13:35:00,18.51,18.61,18.48,18.57,400100.0,11.9115,11.9759,11.8922,11.9501,400100.0
2009-09-21 13:40:00,18.56,18.56,18.46,18.49,249800.0,11.9437,11.9437,11.8793,11.8986,249800.0
2009-09-21 13:45:00,18.49,18.5,18.38,18.42,283000.0,11.8986,11.9051,11.8279,11.8536,283000.0
2009-09-21 13:50:00,18.42,18.45,18.4,18.44,170300.0,11.8536,11.8729,11.8407,11.8665,170300.0
2009-09-21 13:55:00,18.43,18.47,18.42,18.44,191600.0,11.86,11.8858,11.8536,11.8665,191600.0
2009-09-21 14:00:00,18.44,18.53,18.43,18.49,408800.0,11.8665,11.9244,11.86,11.8986,408800.0
2009-09-21 14:05:00,18.49,18.49,18.42,18.45,293300.0,11.8986,11.8986,11.8536,11.8729,293300.0
2009-09-21 14:10:00,18.45,18.45,18.35,18.38,289300.0,11.8729,11.8729,11.8086,11.8279,289300.0
2009-09-21 14:15:00,18.38,18.42,18.36,18.38,141000.0,11.8279,11.8536,11.815,11.8279,141000.0
2009-09-21 14:20:00,18.38,18.42,18.38,18.38,103700.0,11.8279,11.8536,11.8279,11.8279,103700.0
2009-09-21 14:25:00,18.4,18.44,18.38,18.42,98000.0,11.8407,11.8665,11.8279,11.8536,98000.0
2009-09-21 14:30:00,18.42,18.49,18.42,18.47,217500.0,11.8536,11.8986,11.8536,11.8858,217500.0
2009-09-21 14:35:00,18.48,18.49,18.44,18.44,269700.0,11.8922,11.8986,11.8665,11.8665,269700.0
2009-09-21 14:40:00,18.43,18.48,18.43,18.48,154800.0,11.86,11.8922,11.86,11.8922,154800.0
2009-09-21 14:45:00,18.48,18.57,18.47,18.54,313600.0,11.8922,11.9501,11.8858,11.9308,313600.0
2009-09-21 14:50:00,18.55,18.56,18.51,18.56,233500.0,11.9373,11.9437,11.9115,11.9437,233500.0
2009-09-21 14:55:00,18.56,18.56,18.48,18.49,176500.0,11.9437,11.9437,11.8922,11.8986,176500.0
2009-09-21 15:00:00,18.49,18.52,18.49,18.52,106800.0,11.8986,11.918,11.8986,11.918,106800.0
2009-09-21 15:05:00,18.52,18.53,18.49,18.49,156800.0,11.918,11.9244,11.8986,11.8986,156800.0
2009-09-21 15:10:00,18.49,18.53,18.49,18.53,182700.0,11.8986,11.9244,11.8986,11.9244,182700.0
2009-09-21 15:15:00,18.52,18.63,18.49,18.62,521300.0,11.918,11.9887,11.8986,11.9823,521300.0
2009-09-21 15:20:00,18.63,18.64,18.6,18.6,276300.0,11.9887,11.9952,11.9694,11.9694,276300.0
2009-09-21 15:25:00,18.61,18.63,18.6,18.6,223500.0,11.9759,11.9887,11.9694,11.9694,223500.0
2009-09-21 15:30:00,18.6,18.61,18.52,18.52,653900.0,11.9694,11.9759,11.918,11.918,653900.0
2009-09-21 15:35:00,18.52,18.55,18.48,18.51,691900.0,11.918,11.9373,11.8922,11.9115,691900.0
2009-09-21 15:40:00,18.51,18.59,18.5,18.57,415500.0,11.9115,11.963,11.9051,11.9501,415500.0
2009-09-21 15:45:00,18.58,18.58,18.5,18.51,575100.0,11.9566,11.9566,11.9051,11.9115,575100.0
2009-09-21 15:50:00,18.51,18.58,18.49,18.56,667100.0,11.9115,11.9566,11.8986,11.9437,667100.0
2009-09-21 15:55:00,18.56,18.65,18.56,18.63,954500.0,11.9437,12.0016,11.9437,11.9887,954500.0
2009-09-22 09:30:00,18.98,19.08,18.83,18.97,1351500.0,12.214,12.2783,12.1174,12.2075,1351500.0
2009-09-22 09:35:00,18.98,19.0,18.81,18.94,844300.0,12.214,12.2268,12.1046,12.1882,844300.0
2009-09-22 09:40:00,18.93,18.99,18.87,18.99,561400.0,12.1818,12.2204,12.1432,12.2204,561400.0
2009-09-22 09:45:00,18.98,19.08,18.95,19.01,2047500.0,12.214,12.2783,12.1947,12.2333,2047500.0
2009-09-22 09:50:00,19.01,19.27,19.01,19.19,1405700.0,12.2333,12.4006,12.2333,12.3491,1405700.0
2009-09-22 09:55:00,19.19,19.24,19.05,19.06,1101800.0,12.3491,12.3813,12.259,12.2654,1101800.0
2009-09-22 10:00:00,19.06,19.15,19.0,19.15,895100.0,12.2654,12.3234,12.2268,12.3234,895100.0
2009-09-22 10:05:00,19.15,19.16,19.03,19.14,674200.0,12.3234,12.3298,12.2461,12.3169,674200.0
2009-09-22 10:10:00,19.14,19.24,19.13,19.23,767800.0,12.3169,12.3813,12.3105,12.3748,767800.0
2009-09-22 10:15:00,19.24,19.32,19.15,19.18,941500.0,12.3813,12.4328,12.3234,12.3427,941500.0
2009-09-22 10:20:00,19.17,19.18,19.08,19.13,472300.0,12.3362,12.3427,12.2783,12.3105,472300.0
2009-09-22 10:25:00,19.13,19.19,19.09,19.13,362000.0,12.3105,12.3491,12.2848,12.3105,362000.0
2009-09-22 10:30:00,19.12,19.13,19.0,19.03,643400.0,12.3041,12.3105,12.2268,12.2461,643400.0
2009-09-22 10:35:00,19.03,19.06,18.97,19.04,679400.0,12.2461,12.2654,12.2075,12.2526,679400.0
2009-09-22 10:40:00,19.03,19.07,19.03,19.07,295400.0,12.2461,12.2719,12.2461,12.2719,295400.0
2009-09-22 10:45:00,19.07,19.07,18.99,19.05,232700.0,12.2719,12.2719,12.2204,12.259,232700.0
2009-09-22 10:50:00,19.05,19.06,19.0,19.06,185700.0,12.259,12.2654,12.2268,12.2654,185700.0
2009-09-22 10:55:00,19.05,19.12,19.05,19.09,308300.0,12.259,12.3041,12.259,12.2848,308300.0
2009-09-22 11:00:00,19.09,19.16,19.09,19.12,210700.0,12.2848,12.3298,12.2848,12.3041,210700.0
2009-09-22 11:05:00,19.13,19.25,19.13,19.23,481200.0,12.3105,12.3877,12.3105,12.3748,481200.0
2009-09-22 11:10:00,19.22,19.23,19.19,19.21,249600.0,12.3684,12.3748,12.3491,12.362,249600.0
2009-09-22 11:15:00,19.2,19.25,19.16,19.25,384500.0,12.3555,12.3877,12.3298,12.3877,384500.0
2009-09-22 11:20:00,19.24,19.33,19.24,19.25,737300.0,12.3813,12.4392,12.3813,12.3877,737300.0
2009-09-22 11:25:00,19.25,19.26,19.16,19.16,513200.0,12.3877,12.3942,12.3298,12.3298,513200.0
2009-09-22 11:30:00,19.16,19.19,19.1,19.11,391000.0,12.3298,12.3491,12.2912,12.2976,391000.0
2009-09-22 11:35:00,19.11,19.11,19.02,19.1,436500.0,12.2976,12.2976,12.2397,12.2912,436500.0
2009-09-22 11:40:00,19.1,19.12,19.07,19.09,175500.0,12.2912,12.3041,12.2719,12.2848,175500.0
2009-09-22 11:45:00,19.09,19.15,19.09,19.13,115000.0,12.2848,12.3234,12.2848,12.3105,115000.0
2009-09-22 11:50:00,19.14,19.23,19.13,19.23,480500.0,12.3169,12.3748,12.3105,12.3748,480500.0
2009-09-22 11:55:00,19.23,19.32,19.22,19.25,761600.0,12.3748,12.4328,12.3684,12.3877,761600.0
2009-09-22 12:00:00,19.25,19.35,19.24,19.25,1137700.0,12.3877,12.4521,12.3813,12.3877,1137700.0
2009-09-22 12:05:00,19.24,19.28,19.19,19.27,491500.0,12.3813,12.407,12.3491,12.4006,491500.0
2009-09-22 12:10:00,19.28,19.32,19.22,19.23,612400.0,12.407,12.4328,12.3684,12.3748,612400.0
2009-09-22 12:15:00,19.22,19.28,19.21,19.28,250200.0,12.3684,12.407,12.362,12.407,250200.0
2009-09-22 12:20:00,19.28,19.33,19.26,19.3,447000.0,12.407,12.4392,12.3942,12.4199,447000.0
2009-09-22 12:25:00,19.3,19.32,19.25,19.32,310400.0,12.4199,12.4328,12.3877,12.4328,310400.0
2009-09-22 12:30:00,19.32,19.37,19.28,19.29,636000.0,12.4328,12.4649,12.407,12.4135,636000.0
2009-09-22 12:35:00,19.3,19.3,19.16,19.17,429800.0,12.4199,12.4199,12.3298,12.3362,429800.0
2009-09-22 12:40:00,19.17,19.2,19.12,19.17,386900.0,12.3362,12.3555,12.3041,12.3362,386900.0
2009-09-22 12:45:00,19.18,19.18,19.13,19.18,243600.0,12.3427,12.3427,12.3105,12.3427,243600.0
2009-09-22 12:50:00,19.19,19.23,19.19,19.19,161900.0,12.3491,12.3748,12.3491,12.3491,161900.0
2009-09-22 12:55:00,19.19,19.2,19.16,19.17,197900.0,12.3491,12.3555,12.3298,12.3362,197900.0
2009-09-22 13:00:00,19.16,19.22,19.16,19.22,126700.0,12.3298,12.3684,12.3298,12.3684,126700.0
2009-09-22 13:05:00,19.22,19.25,19.2,19.22,200000.0,12.3684,12.3877,12.3555,12.3684,200000.0
2009-09-22 13:10:00,19.23,19.24,19.17,19.19,235600.0,12.3748,12.3813,12.3362,12.3491,235600.0
2009-09-22 13:15:00,19.2,19.24,19.17,19.23,351500.0,12.3555,12.3813,12.3362,12.3748,351500.0
2009-09-22 13:20:00,19.24,19.3,19.22,19.25,427700.0,12.3813,12.4199,12.3684,12.3877,427700.0
2009-09-22 13:25:00,19.25,19.27,19.2,19.24,130600.0,12.3877,12.4006,12.3555,12.3813,130600.0
2009-09-22 13:30:00,19.24,19.25,19.21,19.24,151900.0,12.3813,12.3877,12.362,12.3813,151900.0
2009-09-22 13:35:00,19.24,19.28,19.23,19.25,207500.0,12.3813,12.407,12.3748,12.3877,207500.0
2009-09-22 13:40:00,19.25,19.27,19.22,19.25,231400.0,12.3877,12.4006,12.3684,12.3877,231400.0
2009-09-22 13:45:00,19.25,19.28,19.21,19.23,185200.0,12.3877,12.407,12.362,12.3748,185200.0
2009-09-22 13:50:00,19.23,19.24,19.19,19.21,189600.0,12.3748,12.3813,12.3491,12.362,189600.0
2009-09-22 13:55:00,19.21,19.26,19.2,19.24,162800.0,12.362,12.3942,12.3555,12.3813,162800.0
2009-09-22 14:00:00,19.24,19.3,19.24,19.29,348000.0,12.3813,12.4199,12.3813,12.4135,348000.0
2009-09-22 14:05:00,19.29,19.34,19.29,19.33,371500.0,12.4135,12.4456,12.4135,12.4392,371500.0
2009-09-22 14:10:00,19.33,19.37,19.33,19.35,433800.0,12.4392,12.4649,12.4392,12.4521,433800.0
2009-09-22 14:15:00,19.35,19.36,19.32,19.34,308500.0,12.4521,12.4585,12.4328,12.4456,308500.0
2009-09-22 14:20:00,19.34,19.34,19.27,19.33,315900.0,12.4456,12.4456,12.4006,12.4392,315900.0
2009-09-22 14:25:00,19.33,19.35,19.31,19.32,132900.0,12.4392,12.4521,12.4263,12.4328,132900.0
2009-09-22 14:30:00,19.33,19.35,19.3,19.33,219900.0,12.4392,12.4521,12.4199,12.4392,219900.0
2009-09-22 14:35:00,19.32,19.33,19.26,19.3,231400.0,12.4328,12.4392,12.3942,12.4199,231400.0
2009-09-22 14:40:00,19.31,19.35,19.3,19.31,202500.0,12.4263,12.4521,12.4199,12.4263,202500.0
2009-09-22 14:45:00,19.32,19.35,19.3,19.34,172100.0,12.4328,12.4521,12.4199,12.4456,172100.0
2009-09-22 14:50:00,19.34,19.36,19.33,19.35,332200.0,12.4456,12.4585,12.4392,12.4521,332200.0
2009-09-22 14:55:00,19.34,19.39,19.33,19.38,308800.0,12.4456,12.4778,12.4392,12.4714,308800.0
2009-09-22 15:00:00,19.38,19.41,19.31,19.33,449300.0,12.4714,12.4907,12.4263,12.4392,449300.0
2009-09-22 15:05:00,19.33,19.36,19.3,19.35,242800.0,12.4392,12.4585,12.4199,12.4521,242800.0
2009-09-22 15:10:00,19.35,19.35,19.26,19.31,238000.0,12.4521,12.4521,12.3942,12.4263,238000.0
2009-09-22 15:15:00,19.31,19.33,19.27,19.31,239600.0,12.4263,12.4392,12.4006,12.4263,239600.0
2009-09-22 15:20:00,19.32,19.34,19.28,19.3,197100.0,12.4328,12.4456,12.407,12.4199,197100.0
2009-09-22 15:25:00,19.31,19.31,19.22,19.26,361700.0,12.4263,12.4263,12.3684,12.3942,361700.0
2009-09-22 15:30:00,19.26,19.27,19.23,19.23,123800.0,12.3942,12.4006,12.3748,12.3748,123800.0
2009-09-22 15:35:00,19.23,19.29,19.23,19.29,201300.0,12.3748,12.4135,12.3748,12.4135,201300.0
2009-09-22 15:40:00,19.29,19.32,19.23,19.24,455900.0,12.4135,12.4328,12.3748,12.3813,455900.0
2009-09-22 15:45:00,19.24,19.25,19.2,19.25,360700.0,12.3813,12.3877,12.3555,12.3877,360700.0
2009-09-22 15:50:00,19.25,19.27,19.23,19.23,483000.0,12.3877,12.4006,12.3748,12.3748,483000.0
2009-09-22 15:55:00,19.23,19.25,19.2,19.24,1202800.0,12.3748,12.3877,12.3555,12.3813,1202800.0
2009-09-23 09:30:00,19.6,19.79,19.5,19.76,1796300.0,12.6129,12.7352,12.5486,12.7159,1796300.0
2009-09-23 09:35:00,19.77,19.79,19.6,19.72,1394600.0,12.7223,12.7352,12.6129,12.6902,1394600.0
2009-09-23 09:40:00,19.72,19.76,19.67,19.67,787700.0,12.6902,12.7159,12.658,12.658,787700.0
2009-09-23 09:45:00,19.68,19.69,19.49,19.64,1266200.0,12.6644,12.6709,12.5422,12.6387,1266200.0
2009-09-23 09:50:00,19.65,19.69,19.58,19.65,570600.0,12.6451,12.6709,12.6001,12.6451,570600.0
2009-09-23 09:55:00,19.65,19.65,19.55,19.58,679500.0,12.6451,12.6451,12.5808,12.6001,679500.0
2009-09-23 10:00:00,19.58,19.63,19.43,19.53,1201200.0,12.6001,12.6323,12.5036,12.5679,1201200.0
2009-09-23 10:05:00,19.54,19.59,19.5,19.53,531700.0,12.5743,12.6065,12.5486,12.5679,531700.0
2009-09-23 10:10:00,19.54,19.58,19.5,19.5,349400.0,12.5743,12.6001,12.5486,12.5486,349400.0
2009-09-23 10:15:00,19.51,19.6,19.44,19.57,805800.0,12.555,12.6129,12.51,12.5936,805800.0
2009-09-23 10:20:00,19.57,19.59,19.46,19.51,501200.0,12.5936,12.6065,12.5229,12.555,501200.0
2009-09-23 10:25:00,19.52,19.52,19.35,19.42,948100.0,12.5615,12.5615,12.4521,12.4971,948100.0
2009-09-23 10:30:00,19.42,19.42,19.22,19.24,1232600.0,12.4971,12.4971,12.3684,12.3813,1232600.0
2009-09-23 10:35:00,19.23,19.26,19.02,19.04,1564000.0,12.3748,12.3942,12.2397,12.2526,1564000.0
2009-09-23 10:40:00,19.05,19.4,18.97,19.15,1483100.0,12.259,12.4842,12.2075,12.3234,1483100.0
2009-09-23 10:45:00,19.14,19.2,19.12,19.18,574100.0,12.3169,12.3555,12.3041,12.3427,574100.0
2009-09-23 10:50:00,19.17,19.19,19.08,19.13,462900.0,12.3362,12.3491,12.2783,12.3105,462900.0
2009-09-23 10:55:00,19.14,19.18,19.12,19.16,316800.0,12.3169,12.3427,12.3041,12.3298,316800.0
2009-09-23 11:00:00,19.17,19.18,19.11,19.12,306000.0,12.3362,12.3427,12.2976,12.3041,306000.0
2009-09-23 11:05:00,19.12,19.13,19.04,19.07,644700.0,12.3041,12.3105,12.2526,12.2719,644700.0
2009-09-23 11:10:00,19.08,19.09,18.95,18.96,854400.0,12.2783,12.2848,12.1947,12.2011,854400.0
2009-09-23 11:15:00,18.95,19.15,18.9,19.13,919700.0,12.1947,12.3234,12.1625,12.3105,919700.0
2009-09-23 11:20:00,19.14,19.29,19.12,19.27,639700.0,12.3169,12.4135,12.3041,12.4006,639700.0
2009-09-23 11:25:00,19.28,19.34,19.25,19.25,574900.0,12.407,12.4456,12.3877,12.3877,574900.0
2009-09-23 11:30:00,19.26,19.35,19.23,19.27,295600.0,12.3942,12.4521,12.3748,12.4006,295600.0
2009-09-23 11:35:00,19.26,19.33,19.25,19.33,220700.0,12.3942,12.4392,12.3877,12.4392,220700.0
2009-09-23 11:40:00,19.32,19.34,19.22,19.33,408600.0,12.4328,12.4456,12.3684,12.4392,408600.0
2009-09-23 11:45:00,19.33,19.33,19.26,19.26,153500.0,12.4392,12.4392,12.3942,12.3942,153500.0
2009-09-23 11:50:00,19.27,19.29,19.2,19.25,360600.0,12.4006,12.4135,12.3555,12.3877,360600.0
2009-09-23 11:55:00,19.25,19.3,19.24,19.27,222000.0,12.3877,12.4199,12.3813,12.4006,222000.0
2009-09-23 12:00:00,19.27,19.32,19.26,19.28,184000.0,12.4006,12.4328,12.3942,12.407,184000.0
2009-09-23 12:05:00,19.29,19.31,19.26,19.27,148400.0,12.4135,12.4263,12.3942,12.4006,148400.0
2009-09-23 12:10:00,19.28,19.29,19.22,19.26,190000.0,12.407,12.4135,12.3684,12.3942,190000.0
2009-09-23 12:15:00,19.27,19.29,19.25,19.28,99000.0,12.4006,12.4135,12.3877,12.407,99000.0
2009-09-23 12:20:00,19.29,19.3,19.25,19.26,219400.0,12.4135,12.4199,12.3877,12.3942,219400.0
2009-09-23 12:25:00,19.27,19.3,19.26,19.28,161100.0,12.4006,12.4199,12.3942,12.407,161100.0
2009-09-23 12:30:00,19.28,19.31,19.24,19.25,334900.0,12.407,12.4263,12.3813,12.3877,334900.0
2009-09-23 12:35:00,19.24,19.26,19.18,19.2,321600.0,12.3813,12.3942,12.3427,12.3555,321600.0
2009-09-23 12:40:00,19.2,19.23,19.18,19.2,150600.0,12.3555,12.3748,12.3427,12.3555,150600.0
2009-09-23 12:45:00,19.21,19.25,19.19,19.22,135300.0,12.362,12.3877,12.3491,12.3684,135300.0
2009-09-23 12:50:00,19.23,19.25,19.2,19.24,162400.0,12.3748,12.3877,12.3555,12.3813,162400.0
2009-09-23 12:55:00,19.23,19.25,19.19,19.23,184800.0,12.3748,12.3877,12.3491,12.3748,184800.0
2009-09-23 13:00:00,19.23,19.23,19.18,19.21,152900.0,12.3748,12.3748,12.3427,12.362,152900.0
2009-09-23 13:05:00,19.21,19.21,19.08,19.1,356600.0,12.362,12.362,12.2783,12.2912,356600.0
2009-09-23 13:10:00,19.09,19.13,19.08,19.09,234500.0,12.2848,12.3105,12.2783,12.2848,234500.0
2009-09-23 13:15:00,19.1,19.15,19.08,19.11,182500.0,12.2912,12.3234,12.2783,12.2976,182500.0
2009-09-23 13:20:00,19.11,19.14,19.07,19.09,211500.0,12.2976,12.3169,12.2719,12.2848,211500.0
2009-09-23 13:25:00,19.09,19.11,19.08,19.08,234500.0,12.2848,12.2976,12.2783,12.2783,234500.0
2009-09-23 13:30:00,19.09,19.12,19.08,19.08,128300.0,12.2848,12.3041,12.2783,12.2783,128300.0
2009-09-23 13:35:00,19.08,19.11,19.04,19.07,351100.0,12.2783,12.2976,12.2526,12.2719,351100.0
2009-09-23 13:40:00,19.07,19.1,19.04,19.1,148300.0,12.2719,12.2912,12.2526,12.2912,148300.0
2009-09-23 13:45:00,19.1,19.15,19.06,19.12,207900.0,12.2912,12.3234,12.2654,12.3041,207900.0
2009-09-23 13:50:00,19.13,19.17,19.12,19.17,133700.0,12.3105,12.3362,12.3041,12.3362,133700.0
2009-09-23 13:55:00,19.17,19.18,19.15,19.17,116100.0,12.3362,12.3427,12.3234,12.3362,116100.0
2009-09-23 14:00:00,19.17,19.19,19.16,19.17,109000.0,12.3362,12.3491,12.3298,12.3362,109000.0
2009-09-23 14:05:00,19.17,19.22,19.16,19.2,106600.0,12.3362,12.3684,12.3298,12.3555,106600.0
2009-09-23 14:10:00,19.21,19.21,19.14,19.15,220000.0,12.362,12.362,12.3169,12.3234,220000.0
2009-09-23 14:15:00,19.15,19.28,19.14,19.22,455300.0,12.3234,12.407,12.3169,12.3684,455300.0
2009-09-23 14:20:00,19.23,19.3,19.1,19.13,606600.0,12.3748,12.4199,12.2912,12.3105,606600.0
2009-09-23 14:25:00,19.12,19.19,19.1,19.18,307800.0,12.3041,12.3491,12.2912,12.3427,307800.0
2009-09-23 14:30:00,19.18,19.27,19.13,19.25,330800.0,12.3427,12.4006,12.3105,12.3877,330800.0
2009-09-23 14:35:00,19.25,19.3,19.22,19.25,410700.0,12.3877,12.4199,12.3684,12.3877,410700.0
2009-09-23 14:40:00,19.26,19.32,19.2,19.21,437800.0,12.3942,12.4328,12.3555,12.362,437800.0
2009-09-23 14:45:00,19.21,19.25,19.11,19.19,624200.0,12.362,12.3877,12.2976,12.3491,624200.0
2009-09-23 14:50:00,19.2,19.22,19.15,19.19,144600.0,12.3555,12.3684,12.3234,12.3491,144600.0
2009-09-23 14:55:00,19.19,19.19,19.06,19.12,522200.0,12.3491,12.3491,12.2654,12.3041,522200.0
2009-09-23 15:00:00,19.12,19.2,19.12,19.17,223800.0,12.3041,12.3555,12.3041,12.3362,223800.0
2009-09-23 15:05:00,19.17,19.22,19.14,19.18,235700.0,12.3362,12.3684,12.3169,12.3427,235700.0
2009-09-23 15:10:00,19.19,19.19,19.08,19.11,340300.0,12.3491,12.3491,12.2783,12.2976,340300.0
2009-09-23 15:15:00,19.11,19.12,19.05,19.09,354300.0,12.2976,12.3041,12.259,12.2848,354300.0
2009-09-23 15:20:00,19.09,19.11,19.02,19.05,381300.0,12.2848,12.2976,12.2397,12.259,381300.0
2009-09-23 15:25:00,19.05,19.06,18.98,19.0,694300.0,12.259,12.2654,12.214,12.2268,694300.0
2009-09-23 15:30:00,19.0,19.04,18.9,18.91,879700.0,12.2268,12.2526,12.1625,12.1689,879700.0
2009-09-23 15:35:00,18.92,19.0,18.86,18.91,830600.0,12.1754,12.2268,12.1367,12.1689,830600.0
2009-09-23 15:40:00,18.91,18.99,18.89,18.89,580700.0,12.1689,12.2204,12.1561,12.1561,580700.0
2009-09-23 15:45:00,18.89,18.95,18.81,18.87,980200.0,12.1561,12.1947,12.1046,12.1432,980200.0
2009-09-23 15:50:00,18.87,18.9,18.7,18.76,1320100.0,12.1432,12.1625,12.0338,12.0724,1320100.0
2009-09-23 15:55:00,18.77,18.79,18.7,18.75,1004500.0,12.0788,12.0917,12.0338,12.066,1004500.0
2009-09-24 09:30:00,18.91,19.01,18.72,18.73,960700.0,12.1689,12.2333,12.0467,12.0531,960700.0
2009-09-24 09:35:00,18.73,18.73,18.4,18.59,1753200.0,12.0531,12.0531,11.8407,11.963,1753200.0
2009-09-24 09:40:00,18.59,18.67,18.53,18.56,644200.0,11.963,12.0145,11.9244,11.9437,644200.0
2009-09-24 09:45:00,18.56,18.6,18.43,18.58,868800.0,11.9437,11.9694,11.86,11.9566,868800.0
2009-09-24 09:50:00,18.58,18.6,18.35,18.4,654300.0,11.9566,11.9694,11.8086,11.8407,654300.0
2009-09-24 09:55:00,18.4,18.48,18.27,18.46,766900.0,11.8407,11.8922,11.7571,11.8793,766900.0
2009-09-24 10:00:00,18.46,18.46,17.92,18.03,2326200.0,11.8793,11.8793,11.5318,11.6026,2326200.0
2009-09-24 10:05:00,18.04,18.05,17.54,17.79,2348200.0,11.6091,11.6155,11.2873,11.4482,2348200.0
2009-09-24 10:10:00,17.79,18.1,17.79,17.92,1801800.0,11.4482,11.6477,11.4482,11.5318,1801800.0
2009-09-24 10:15:00,17.92,17.94,17.76,17.89,1071200.0,11.5318,11.5447,11.4289,11.5125,1071200.0
2009-09-24 10:20:00,17.9,17.94,17.6,17.74,1304100.0,11.519,11.5447,11.3259,11.416,1304100.0
2009-09-24 10:25:00,17.74,17.76,17.55,17.72,1311200.0,11.416,11.4289,11.2937,11.4031,1311200.0
2009-09-24 10:30:00,17.73,17.9,17.67,17.9,1285100.0,11.4096,11.519,11.371,11.519,1285100.0
2009-09-24 10:35:00,17.9,17.9,17.72,17.77,798000.0,11.519,11.519,11.4031,11.4353,798000.0
2009-09-24 10:40:00,17.77,17.79,17.69,17.76,878100.0,11.4353,11.4482,11.3838,11.4289,878100.0
2009-09-24 10:45:00,17.77,17.85,17.74,17.8,511000.0,11.4353,11.4868,11.416,11.4546,511000.0
2009-09-24 10:50:00,17.8,17.84,17.73,17.82,633300.0,11.4546,11.4804,11.4096,11.4675,633300.0
2009-09-24 10:55:00,17.82,17.87,17.75,17.76,644000.0,11.4675,11.4997,11.4224,11.4289,644000.0
2009-09-24 11:00:00,17.76,17.92,17.74,17.88,768900.0,11.4289,11.5318,11.416,11.5061,768900.0
2009-09-24 11:05:00,17.88,17.99,17.86,17.94,422700.0,11.5061,11.5769,11.4932,11.5447,422700.0
2009-09-24 11:10:00,17.94,18.0,17.91,17.95,712600.0,11.5447,11.5833,11.5254,11.5511,712600.0
2009-09-24 11:15:00,17.95,18.02,17.88,17.94,630800.0,11.5511,11.5962,11.5061,11.5447,630800.0
2009-09-24 11:20:00,17.95,17.99,17.8,17.81,551300.0,11.5511,11.5769,11.4546,11.4611,551300.0
2009-09-24 11:25:00,17.82,17.87,17.77,17.86,414400.0,11.4675,11.4997,11.4353,11.4932,414400.0
2009-09-24 11:30:00,17.87,17.96,17.77,17.77,329300.0,11.4997,11.5576,11.4353,11.4353,329300.0
2009-09-24 11:35:00,17.77,17.79,17.67,17.74,766300.0,11.4353,11.4482,11.371,11.416,766300.0
2009-09-24 11:40:00,17.74,17.8,17.72,17.79,280800.0,11.416,11.4546,11.4031,11.4482,280800.0
2009-09-24 11:45:00,17.79,17.82,17.72,17.74,332200.0,11.4482,11.4675,11.4031,11.416,332200.0
2009-09-24 11:50:00,17.73,17.73,17.63,17.66,542600.0,11.4096,11.4096,11.3452,11.3645,542600.0
2009-09-24 11:55:00,17.67,17.7,17.56,17.56,415800.0,11.371,11.3903,11.3002,11.3002,415800.0
2009-09-24 12:00:00,17.56,17.62,17.42,17.47,1812800.0,11.3002,11.3388,11.2101,11.2423,1812800.0
2009-09-24 12:05:00,17.48,17.48,17.25,17.32,1558600.0,11.2487,11.2487,11.1007,11.1457,1558600.0
2009-09-24 12:10:00,17.31,17.36,17.14,17.25,1459600.0,11.1393,11.1715,11.0299,11.1007,1459600.0
2009-09-24 12:15:00,17.25,17.25,17.11,17.16,1442200.0,11.1007,11.1007,11.0106,11.0428,1442200.0
2009-09-24 12:20:00,17.16,17.18,16.98,17.04,2385200.0,11.0428,11.0556,10.9269,10.9655,2385200.0
2009-09-24 12:25:00,17.04,17.15,16.94,17.12,1419900.0,10.9655,11.0363,10.9012,11.017,1419900.0
2009-09-24 12:30:00,17.12,17.23,17.1,17.16,813000.0,11.017,11.0878,11.0042,11.0428,813000.0
2009-09-24 12:35:00,17.16,17.32,17.12,17.31,704900.0,11.0428,11.1457,11.017,11.1393,704900.0
2009-09-24 12:40:00,17.3,17.37,17.23,17.34,564400.0,11.1329,11.1779,11.0878,11.1586,564400.0
2009-09-24 12:45:00,17.35,17.38,17.3,17.37,559800.0,11.165,11.1843,11.1329,11.1779,559800.0
2009-09-24 12:50:00,17.38,17.43,17.35,17.38,534300.0,11.1843,11.2165,11.165,11.1843,534300.0
2009-09-24 12:55:00,17.38,17.38,17.22,17.31,531900.0,11.1843,11.1843,11.0814,11.1393,531900.0
2009-09-24 13:00:00,17.32,17.38,17.28,17.35,403900.0,11.1457,11.1843,11.12,11.165,403900.0
2009-09-24 13:05:00,17.35,17.47,17.3,17.45,504000.0,11.165,11.2423,11.1329,11.2294,504000.0
2009-09-24 13:10:00,17.45,17.51,17.32,17.36,786700.0,11.2294,11.268,11.1457,11.1715,786700.0
2009-09-24 13:15:00,17.36,17.37,17.22,17.23,487500.0,11.1715,11.1779,11.0814,11.0878,487500.0
2009-09-24 13:20:00,17.23,17.32,17.19,17.3,411000.0,11.0878,11.1457,11.0621,11.1329,411000.0
2009-09-24 13:25:00,17.29,17.3,17.21,17.25,266100.0,11.1264,11.1329,11.0749,11.1007,266100.0
2009-09-24 13:30:00,17.25,17.26,17.2,17.22,221500.0,11.1007,11.1071,11.0685,11.0814,221500.0
2009-09-24 13:35:00,17.22,17.26,17.13,17.13,479900.0,11.0814,11.1071,11.0235,11.0235,479900.0
2009-09-24 13:40:00,17.13,17.15,17.05,17.09,498900.0,11.0235,11.0363,10.972,10.9977,498900.0
2009-09-24 13:45:00,17.09,17.17,17.08,17.13,431300.0,10.9977,11.0492,10.9913,11.0235,431300.0
2009-09-24 13:50:00,17.14,17.14,17.01,17.04,405100.0,11.0299,11.0299,10.9462,10.9655,405100.0
2009-09-24 13:55:00,17.03,17.16,17.02,17.12,533000.0,10.9591,11.0428,10.9527,11.017,533000.0
2009-09-24 14:00:00,17.12,17.15,17.04,17.12,367400.0,11.017,11.0363,10.9655,11.017,367400.0
2009-09-24 14:05:00,17.13,17.13,17.05,17.08,349500.0,11.0235,11.0235,10.972,10.9913,349500.0
2009-09-24 14:10:00,17.08,17.09,17.02,17.06,384700.0,10.9913,10.9977,10.9527,10.9784,384700.0
2009-09-24 14:15:00,17.06,17.07,16.99,17.05,637000.0,10.9784,10.9848,10.9334,10.972,637000.0
2009-09-24 14:20:00,17.04,17.11,17.03,17.11,465400.0,10.9655,11.0106,10.9591,11.0106,465400.0
2009-09-24 14:25:00,17.11,17.18,17.06,17.16,417800.0,11.0106,11.0556,10.9784,11.0428,417800.0
2009-09-24 14:30:00,17.16,17.22,17.15,17.15,421900.0,11.0428,11.0814,11.0363,11.0363,421900.0
2009-09-24 14:35:00,17.15,17.25,17.15,17.25,392700.0,11.0363,11.1007,11.0363,11.1007,392700.0
2009-09-24 14:40:00,17.24,17.24,17.12,17.19,383800.0,11.0942,11.0942,11.017,11.0621,383800.0
2009-09-24 14:45:00,17.19,17.22,17.15,17.18,409000.0,11.0621,11.0814,11.0363,11.0556,409000.0
2009-09-24 14:50:00,17.17,17.24,17.15,17.18,411000.0,11.0492,11.0942,11.0363,11.0556,411000.0
2009-09-24 14:55:00,17.19,17.38,17.18,17.38,623200.0,11.0621,11.1843,11.0556,11.1843,623200.0
2009-09-24 15:00:00,17.37,17.41,17.33,17.34,794600.0,11.1779,11.2036,11.1522,11.1586,794600.0
2009-09-24 15:05:00,17.34,17.39,17.23,17.29,468200.0,11.1586,11.1908,11.0878,11.1264,468200.0
2009-09-24 15:10:00,17.29,17.49,17.29,17.46,460100.0,11.1264,11.2551,11.1264,11.2358,460100.0
2009-09-24 15:15:00,17.46,17.47,17.37,17.38,509000.0,11.2358,11.2423,11.1779,11.1843,509000.0
2009-09-24 15:20:00,17.38,17.49,17.36,17.45,462400.0,11.1843,11.2551,11.1715,11.2294,462400.0
2009-09-24 15:25:00,17.45,17.45,17.36,17.41,418700.0,11.2294,11.2294,11.1715,11.2036,418700.0
2009-09-24 15:30:00,17.41,17.47,17.33,17.35,464100.0,11.2036,11.2423,11.1522,11.165,464100.0
2009-09-24 15:35:00,17.35,17.38,17.28,17.29,484400.0,11.165,11.1843,11.12,11.1264,484400.0
2009-09-24 15:40:00,17.29,17.37,17.26,17.33,682300.0,11.1264,11.1779,11.1071,11.1522,682300.0
2009-09-24 15:45:00,17.32,17.4,17.31,17.39,529700.0,11.1457,11.1972,11.1393,11.1908,529700.0
2009-09-24 15:50:00,17.39,17.48,17.35,17.36,1019800.0,11.1908,11.2487,11.165,11.1715,1019800.0
2009-09-24 15:55:00,17.36,17.39,17.32,17.35,1025800.0,11.1715,11.1908,11.1457,11.165,1025800.0
2009-09-25 09:30:00,17.0,17.13,16.81,17.13,1480700.0,10.9398,11.0235,10.8175,11.0235,1480700.0
2009-09-25 09:35:00,17.14,17.59,16.95,17.5,1735500.0,11.0299,11.3195,10.9076,11.2616,1735500.0
2009-09-25 09:40:00,17.51,17.82,17.41,17.63,1777400.0,11.268,11.4675,11.2036,11.3452,1777400.0
2009-09-25 09:45:00,17.63,17.76,17.53,17.53,957100.0,11.3452,11.4289,11.2809,11.2809,957100.0
2009-09-25 09:50:00,17.53,17.54,17.37,17.47,1207800.0,11.2809,11.2873,11.1779,11.2423,1207800.0
2009-09-25 09:55:00,17.48,17.72,17.45,17.61,1004300.0,11.2487,11.4031,11.2294,11.3323,1004300.0
2009-09-25 10:00:00,17.61,17.85,17.51,17.85,1522400.0,11.3323,11.4868,11.268,11.4868,1522400.0
2009-09-25 10:05:00,17.85,17.88,17.69,17.83,980000.0,11.4868,11.5061,11.3838,11.4739,980000.0
2009-09-25 10:10:00,17.83,17.91,17.71,17.78,940900.0,11.4739,11.5254,11.3967,11.4417,940900.0
2009-09-25 10:15:00,17.79,17.93,17.75,17.89,676300.0,11.4482,11.5383,11.4224,11.5125,676300.0
2009-09-25 10:20:00,17.89,18.03,17.85,17.86,1204900.0,11.5125,11.6026,11.4868,11.4932,1204900.0
2009-09-25 10:25:00,17.86,17.9,17.61,17.64,1181500.0,11.4932,11.519,11.3323,11.3517,1181500.0
2009-09-25 10:30:00,17.64,17.78,17.62,17.71,673900.0,11.3517,11.4417,11.3388,11.3967,673900.0
2009-09-25 10:35:00,17.71,17.72,17.52,17.55,664400.0,11.3967,11.4031,11.2744,11.2937,664400.0
2009-09-25 10:40:00,17.56,17.64,17.53,17.62,454800.0,11.3002,11.3517,11.2809,11.3388,454800.0
2009-09-25 10:45:00,17.62,17.75,17.58,17.74,413600.0,11.3388,11.4224,11.313,11.416,413600.0
2009-09-25 10:50:00,17.74,17.85,17.7,17.72,604700.0,11.416,11.4868,11.3903,11.4031,604700.0
2009-09-25 10:55:00,17.73,17.8,17.7,17.72,439600.0,11.4096,11.4546,11.3903,11.4031,439600.0
2009-09-25 11:00:00,17.72,17.77,17.66,17.7,551700.0,11.4031,11.4353,11.3645,11.3903,551700.0
2009-09-25 11:05:00,17.69,17.74,17.56,17.58,708400.0,11.3838,11.416,11.3002,11.313,708400.0
2009-09-25 11:10:00,17.58,17.58,17.44,17.55,533300.0,11.313,11.313,11.223,11.2937,533300.0
2009-09-25 11:15:00,17.56,17.65,17.51,17.62,225200.0,11.3002,11.3581,11.268,11.3388,225200.0
2009-09-25 11:20:00,17.63,17.69,17.59,17.62,278900.0,11.3452,11.3838,11.3195,11.3388,278900.0
2009-09-25 11:25:00,17.62,17.62,17.54,17.6,243700.0,11.3388,11.3388,11.2873,11.3259,243700.0
2009-09-25 11:30:00,17.61,17.62,17.57,17.6,127000.0,11.3323,11.3388,11.3066,11.3259,127000.0
2009-09-25 11:35:00,17.59,17.71,17.58,17.71,205700.0,11.3195,11.3967,11.313,11.3967,205700.0
2009-09-25 11:40:00,17.71,17.77,17.67,17.74,230400.0,11.3967,11.4353,11.371,11.416,230400.0
2009-09-25 11:45:00,17.73,17.74,17.65,17.72,156600.0,11.4096,11.416,11.3581,11.4031,156600.0
2009-09-25 11:50:00,17.72,17.78,17.72,17.74,284500.0,11.4031,11.4417,11.4031,11.416,284500.0
2009-09-25 11:55:00,17.74,17.74,17.62,17.67,230800.0,11.416,11.416,11.3388,11.371,230800.0
2009-09-25 12:00:00,17.66,17.73,17.65,17.7,131200.0,11.3645,11.4096,11.3581,11.3903,131200.0
2009-09-25 12:05:00,17.69,17.74,17.68,17.71,114600.0,11.3838,11.416,11.3774,11.3967,114600.0
2009-09-25 12:10:00,17.71,17.72,17.53,17.54,308100.0,11.3967,11.4031,11.2809,11.2873,308100.0
2009-09-25 12:15:00,17.53,17.54,17.43,17.48,494400.0,11.2809,11.2873,11.2165,11.2487,494400.0
2009-09-25 12:20:00,17.49,17.5,17.41,17.45,345800.0,11.2551,11.2616,11.2036,11.2294,345800.0
2009-09-25 12:25:00,17.45,17.53,17.45,17.48,267200.0,11.2294,11.2809,11.2294,11.2487,267200.0
2009-09-25 12:30:00,17.49,17.53,17.46,17.46,196300.0,11.2551,11.2809,11.2358,11.2358,196300.0
2009-09-25 12:35:00,17.47,17.5,17.43,17.43,226100.0,11.2423,11.2616,11.2165,11.2165,226100.0
2009-09-25 12:40:00,17.43,17.48,17.37,17.47,358600.0,11.2165,11.2487,11.1779,11.2423,358600.0
2009-09-25 12:45:00,17.48,17.48,17.44,17.44,104400.0,11.2487,11.2487,11.223,11.223,104400.0
2009-09-25 12:50:00,17.44,17.45,17.38,17.38,222500.0,11.223,11.2294,11.1843,11.1843,222500.0
2009-09-25 12:55:00,17.38,17.39,17.32,17.36,331800.0,11.1843,11.1908,11.1457,11.1715,331800.0
2009-09-25 13:00:00,17.34,17.4,17.32,17.35,1173600.0,11.1586,11.1972,11.1457,11.165,1173600.0
2009-09-25 13:05:00,17.34,17.36,17.25,17.28,263700.0,11.1586,11.1715,11.1007,11.12,263700.0
2009-09-25 13:10:00,17.27,17.33,17.23,17.28,252400.0,11.1136,11.1522,11.0878,11.12,252400.0
2009-09-25 13:15:00,17.27,17.29,17.23,17.24,202100.0,11.1136,11.1264,11.0878,11.0942,202100.0
2009-09-25 13:20:00,17.24,17.27,17.2,17.22,188200.0,11.0942,11.1136,11.0685,11.0814,188200.0
2009-09-25 13:25:00,17.23,17.39,17.2,17.35,326400.0,11.0878,11.1908,11.0685,11.165,326400.0
2009-09-25 13:30:00,17.36,17.43,17.33,17.39,314000.0,11.1715,11.2165,11.1522,11.1908,314000.0
2009-09-25 13:35:00,17.39,17.43,17.35,17.38,236100.0,11.1908,11.2165,11.165,11.1843,236100.0
2009-09-25 13:40:00,17.39,17.52,17.39,17.51,292000.0,11.1908,11.2744,11.1908,11.268,292000.0
2009-09-25 13:45:00,17.51,17.53,17.49,17.51,300100.0,11.268,11.2809,11.2551,11.268,300100.0
2009-09-25 13:50:00,17.51,17.56,17.49,17.56,358400.0,11.268,11.3002,11.2551,11.3002,358400.0
2009-09-25 13:55:00,17.56,17.63,17.52,17.63,429400.0,11.3002,11.3452,11.2744,11.3452,429400.0
2009-09-25 14:00:00,17.63,17.64,17.53,17.54,775400.0,11.3452,11.3517,11.2809,11.2873,775400.0
2009-09-25 14:05:00,17.54,17.59,17.53,17.53,265300.0,11.2873,11.3195,11.2809,11.2809,265300.0
2009-09-25 14:10:00,17.54,17.55,17.5,17.5,317500.0,11.2873,11.2937,11.2616,11.2616,317500.0
2009-09-25 14:15:00,17.51,17.51,17.44,17.48,266400.0,11.268,11.268,11.223,11.2487,266400.0
2009-09-25 14:20:00,17.48,17.55,17.46,17.51,277500.0,11.2487,11.2937,11.2358,11.268,277500.0
2009-09-25 14:25:00,17.5,17.53,17.47,17.49,314100.0,11.2616,11.2809,11.2423,11.2551,314100.0
2009-09-25 14:30:00,17.48,17.52,17.47,17.5,194300.0,11.2487,11.2744,11.2423,11.2616,194300.0
2009-09-25 14:35:00,17.5,17.5,17.43,17.5,262800.0,11.2616,11.2616,11.2165,11.2616,262800.0
2009-09-25 14:40:00,17.5,17.52,17.46,17.47,160700.0,11.2616,11.2744,11.2358,11.2423,160700.0
2009-09-25 14:45:00,17.47,17.55,17.47,17.5,149900.0,11.2423,11.2937,11.2423,11.2616,149900.0
2009-09-25 14:50:00,17.5,17.62,17.49,17.58,312600.0,11.2616,11.3388,11.2551,11.313,312600.0
2009-09-25 14:55:00,17.58,17.61,17.55,17.6,340400.0,11.313,11.3323,11.2937,11.3259,340400.0
2009-09-25 15:00:00,17.6,17.61,17.5,17.54,314400.0,11.3259,11.3323,11.2616,11.2873,314400.0
2009-09-25 15:05:00,17.54,17.56,17.51,17.51,159200.0,11.2873,11.3002,11.268,11.268,159200.0
2009-09-25 15:10:00,17.51,17.55,17.5,17.53,295900.0,11.268,11.2937,11.2616,11.2809,295900.0
2009-09-25 15:15:00,17.54,17.56,17.51,17.56,222300.0,11.2873,11.3002,11.268,11.3002,222300.0
2009-09-25 15:20:00,17.56,17.63,17.56,17.58,346900.0,11.3002,11.3452,11.3002,11.313,346900.0
2009-09-25 15:25:00,17.59,17.63,17.58,17.62,317400.0,11.3195,11.3452,11.313,11.3388,317400.0
2009-09-25 15:30:00,17.61,17.68,17.58,17.65,331400.0,11.3323,11.3774,11.313,11.3581,331400.0
2009-09-25 15:35:00,17.65,17.73,17.65,17.66,397400.0,11.3581,11.4096,11.3581,11.3645,397400.0
2009-09-25 15:40:00,17.65,17.67,17.56,17.62,540000.0,11.3581,11.371,11.3002,11.3388,540000.0
2009-09-25 15:45:00,17.62,17.65,17.57,17.62,535800.0,11.3388,11.3581,11.3066,11.3388,535800.0
2009-09-25 15:50:00,17.61,17.67,17.57,17.59,531800.0,11.3323,11.371,11.3066,11.3195,531800.0
2009-09-25 15:55:00,17.59,17.62,17.55,17.59,817400.0,11.3195,11.3388,11.2937,11.3195,817400.0
2009-09-28 09:30:00,17.82,17.93,17.61,17.64,672000.0,11.4675,11.5383,11.3323,11.3517,672000.0
2009-09-28 09:35:00,17.63,17.67,17.26,17.37,1157400.0,11.3452,11.371,11.1071,11.1779,1157400.0
2009-09-28 09:40:00,17.37,17.5,17.26,17.5,784000.0,11.1779,11.2616,11.1071,11.2616,784000.0
2009-09-28 09:45:00,17.49,17.63,17.45,17.5,776700.0,11.2551,11.3452,11.2294,11.2616,776700.0
2009-09-28 09:50:00,17.51,17.53,17.45,17.53,510700.0,11.268,11.2809,11.2294,11.2809,510700.0
2009-09-28 09:55:00,17.53,17.55,17.47,17.5,669500.0,11.2809,11.2937,11.2423,11.2616,669500.0
2009-09-28 10:00:00,17.5,17.61,17.49,17.52,559700.0,11.2616,11.3323,11.2551,11.2744,559700.0
2009-09-28 10:05:00,17.52,17.58,17.47,17.49,602300.0,11.2744,11.313,11.2423,11.2551,602300.0
2009-09-28 10:10:00,17.49,17.5,17.34,17.34,542200.0,11.2551,11.2616,11.1586,11.1586,542200.0
2009-09-28 10:15:00,17.34,17.41,17.32,17.36,461600.0,11.1586,11.2036,11.1457,11.1715,461600.0
2009-09-28 10:20:00,17.36,17.46,17.3,17.41,522500.0,11.1715,11.2358,11.1329,11.2036,522500.0
2009-09-28 10:25:00,17.4,17.44,17.35,17.41,222800.0,11.1972,11.223,11.165,11.2036,222800.0
2009-09-28 10:30:00,17.42,17.54,17.41,17.54,592200.0,11.2101,11.2873,11.2036,11.2873,592200.0
2009-09-28 10:35:00,17.54,17.54,17.48,17.48,259000.0,11.2873,11.2873,11.2487,11.2487,259000.0
2009-09-28 10:40:00,17.48,17.51,17.44,17.45,387800.0,11.2487,11.268,11.223,11.2294,387800.0
2009-09-28 10:45:00,17.45,17.47,17.39,17.4,466600.0,11.2294,11.2423,11.1908,11.1972,466600.0
2009-09-28 10:50:00,17.39,17.48,17.38,17.43,295700.0,11.1908,11.2487,11.1843,11.2165,295700.0
2009-09-28 10:55:00,17.43,17.47,17.41,17.47,185900.0,11.2165,11.2423,11.2036,11.2423,185900.0
2009-09-28 11:00:00,17.47,17.5,17.45,17.46,202200.0,11.2423,11.2616,11.2294,11.2358,202200.0
2009-09-28 11:05:00,17.45,17.5,17.42,17.44,199300.0,11.2294,11.2616,11.2101,11.223,199300.0
2009-09-28 11:10:00,17.43,17.44,17.35,17.38,258900.0,11.2165,11.223,11.165,11.1843,258900.0
2009-09-28 11:15:00,17.37,17.4,17.32,17.35,206800.0,11.1779,11.1972,11.1457,11.165,206800.0
2009-09-28 11:20:00,17.35,17.39,17.34,17.34,185200.0,11.165,11.1908,11.1586,11.1586,185200.0
2009-09-28 11:25:00,17.34,17.38,17.31,17.35,186100.0,11.1586,11.1843,11.1393,11.165,186100.0
2009-09-28 11:30:00,17.36,17.39,17.34,17.37,317300.0,11.1715,11.1908,11.1586,11.1779,317300.0
2009-09-28 11:35:00,17.38,17.38,17.32,17.33,180600.0,11.1843,11.1843,11.1457,11.1522,180600.0
2009-09-28 11:40:00,17.33,17.34,17.29,17.31,239700.0,11.1522,11.1586,11.1264,11.1393,239700.0
2009-09-28 11:45:00,17.32,17.36,17.31,17.35,125700.0,11.1457,11.1715,11.1393,11.165,125700.0
2009-09-28 11:50:00,17.36,17.42,17.35,17.41,213400.0,11.1715,11.2101,11.165,11.2036,213400.0
2009-09-28 11:55:00,17.42,17.45,17.4,17.4,239800.0,11.2101,11.2294,11.1972,11.1972,239800.0
2009-09-28 12:00:00,17.41,17.43,17.37,17.39,109900.0,11.2036,11.2165,11.1779,11.1908,109900.0
2009-09-28 12:05:00,17.39,17.42,17.37,17.38,262100.0,11.1908,11.2101,11.1779,11.1843,262100.0
2009-09-28 12:10:00,17.38,17.39,17.36,17.39,88900.0,11.1843,11.1908,11.1715,11.1908,88900.0
2009-09-28 12:15:00,17.38,17.41,17.38,17.39,58500.0,11.1843,11.2036,11.1843,11.1908,58500.0
2009-09-28 12:20:00,17.4,17.43,17.38,17.42,144600.0,11.1972,11.2165,11.1843,11.2101,144600.0
2009-09-28 12:25:00,17.42,17.46,17.4,17.41,174900.0,11.2101,11.2358,11.1972,11.2036,174900.0
2009-09-28 12:30:00,17.41,17.41,17.38,17.4,52200.0,11.2036,11.2036,11.1843,11.1972,52200.0
2009-09-28 12:35:00,17.4,17.41,17.38,17.4,177400.0,11.1972,11.2036,11.1843,11.1972,177400.0
2009-09-28 12:40:00,17.4,17.45,17.4,17.43,181700.0,11.1972,11.2294,11.1972,11.2165,181700.0
2009-09-28 12:45:00,17.44,17.44,17.42,17.43,77100.0,11.223,11.223,11.2101,11.2165,77100.0
2009-09-28 12:50:00,17.42,17.43,17.41,17.42,177200.0,11.2101,11.2165,11.2036,11.2101,177200.0
2009-09-28 12:55:00,17.42,17.43,17.38,17.41,169900.0,11.2101,11.2165,11.1843,11.2036,169900.0
2009-09-28 13:00:00,17.42,17.44,17.41,17.42,108800.0,11.2101,11.223,11.2036,11.2101,108800.0
2009-09-28 13:05:00,17.43,17.5,17.42,17.48,261300.0,11.2165,11.2616,11.2101,11.2487,261300.0
2009-09-28 13:10:00,17.48,17.52,17.48,17.5,230500.0,11.2487,11.2744,11.2487,11.2616,230500.0
2009-09-28 13:15:00,17.5,17.52,17.49,17.5,204900.0,11.2616,11.2744,11.2551,11.2616,204900.0
2009-09-28 13:20:00,17.5,17.59,17.5,17.58,380200.0,11.2616,11.3195,11.2616,11.313,380200.0
2009-09-28 13:25:00,17.58,17.64,17.58,17.64,372500.0,11.313,11.3517,11.313,11.3517,372500.0
2009-09-28 13:30:00,17.64,17.71,17.63,17.69,488800.0,11.3517,11.3967,11.3452,11.3838,488800.0
2009-09-28 13:35:00,17.7,17.84,17.68,17.82,733900.0,11.3903,11.4804,11.3774,11.4675,733900.0
2009-09-28 13:40:00,17.83,17.92,17.82,17.89,823500.0,11.4739,11.5318,11.4675,11.5125,823500.0
2009-09-28 13:45:00,17.9,17.9,17.75,17.75,491400.0,11.519,11.519,11.4224,11.4224,491400.0
2009-09-28 13:50:00,17.75,17.81,17.68,17.71,484300.0,11.4224,11.4611,11.3774,11.3967,484300.0
2009-09-28 13:55:00,17.7,17.75,17.7,17.72,154900.0,11.3903,11.4224,11.3903,11.4031,154900.0
2009-09-28 14:00:00,17.73,17.81,17.72,17.73,358400.0,11.4096,11.4611,11.4031,11.4096,358400.0
2009-09-28 14:05:00,17.74,17.76,17.63,17.64,380700.0,11.416,11.4289,11.3452,11.3517,380700.0
2009-09-28 14:10:00,17.64,17.68,17.59,17.66,335200.0,11.3517,11.3774,11.3195,11.3645,335200.0
2009-09-28 14:15:00,17.65,17.69,17.6,17.68,181100.0,11.3581,11.3838,11.3259,11.3774,181100.0
2009-09-28 14:20:00,17.68,17.69,17.62,17.66,78800.0,11.3774,11.3838,11.3388,11.3645,78800.0
2009-09-28 14:25:00,17.66,17.67,17.6,17.63,252600.0,11.3645,11.371,11.3259,11.3452,252600.0
2009-09-28 14:30:00,17.62,17.62,17.51,17.54,261600.0,11.3388,11.3388,11.268,11.2873,261600.0
2009-09-28 14:35:00,17.55,17.58,17.52,17.58,206000.0,11.2937,11.313,11.2744,11.313,206000.0
2009-09-28 14:40:00,17.59,17.59,17.5,17.52,266200.0,11.3195,11.3195,11.2616,11.2744,266200.0
2009-09-28 14:45:00,17.52,17.59,17.5,17.58,259100.0,11.2744,11.3195,11.2616,11.313,259100.0
2009-09-28 14:50:00,17.58,17.6,17.56,17.57,169700.0,11.313,11.3259,11.3002,11.3066,169700.0
2009-09-28 14:55:00,17.56,17.58,17.5,17.52,185100.0,11.3002,11.313,11.2616,11.2744,185100.0
2009-09-28 15:00:00,17.52,17.57,17.51,17.57,257700.0,11.2744,11.3066,11.268,11.3066,257700.0
2009-09-28 15:05:00,17.57,17.58,17.57,17.58,75600.0,11.3066,11.313,11.3066,11.313,75600.0
2009-09-28 15:10:00,17.58,17.58,17.56,17.56,109900.0,11.313,11.313,11.3002,11.3002,109900.0
2009-09-28 15:15:00,17.56,17.66,17.55,17.65,311700.0,11.3002,11.3645,11.2937,11.3581,311700.0
2009-09-28 15:20:00,17.64,17.72,17.64,17.7,326200.0,11.3517,11.4031,11.3517,11.3903,326200.0
2009-09-28 15:25:00,17.7,17.72,17.66,17.67,254200.0,11.3903,11.4031,11.3645,11.371,254200.0
2009-09-28 15:30:00,17.67,17.7,17.64,17.69,261200.0,11.371,11.3903,11.3517,11.3838,261200.0
2009-09-28 15:35:00,17.69,17.72,17.65,17.67,339200.0,11.3838,11.4031,11.3581,11.371,339200.0
2009-09-28 15:40:00,17.67,17.69,17.62,17.66,282900.0,11.371,11.3838,11.3388,11.3645,282900.0
2009-09-28 15:45:00,17.66,17.67,17.57,17.59,359800.0,11.3645,11.371,11.3066,11.3195,359800.0
2009-09-28 15:50:00,17.59,17.63,17.57,17.62,382200.0,11.3195,11.3452,11.3066,11.3388,382200.0
2009-09-28 15:55:00,17.62,17.63,17.57,17.6,534600.0,11.3388,11.3452,11.3066,11.3259,534600.0
2009-09-29 09:30:00,17.74,18.0,17.5,17.94,932500.0,11.416,11.5833,11.2616,11.5447,932500.0
2009-09-29 09:35:00,17.93,18.03,17.73,17.88,1156000.0,11.5383,11.6026,11.4096,11.5061,1156000.0
2009-09-29 09:40:00,17.89,17.94,17.82,17.87,479300.0,11.5125,11.5447,11.4675,11.4997,479300.0
2009-09-29 09:45:00,17.87,17.89,17.71,17.72,505000.0,11.4997,11.5125,11.3967,11.4031,505000.0
2009-09-29 09:50:00,17.72,17.88,17.7,17.78,490600.0,11.4031,11.5061,11.3903,11.4417,490600.0
2009-09-29 09:55:00,17.78,17.97,17.78,17.88,691400.0,11.4417,11.564,11.4417,11.5061,691400.0
2009-09-29 10:00:00,17.86,17.87,17.62,17.73,996100.0,11.4932,11.4997,11.3388,11.4096,996100.0
2009-09-29 10:05:00,17.73,17.82,17.68,17.81,248900.0,11.4096,11.4675,11.3774,11.4611,248900.0
2009-09-29 10:10:00,17.8,17.91,17.73,17.86,375200.0,11.4546,11.5254,11.4096,11.4932,375200.0
2009-09-29 10:15:00,17.86,17.88,17.7,17.77,355400.0,11.4932,11.5061,11.3903,11.4353,355400.0
2009-09-29 10:20:00,17.78,17.8,17.72,17.74,182600.0,11.4417,11.4546,11.4031,11.416,182600.0
2009-09-29 10:25:00,17.74,17.82,17.74,17.79,202100.0,11.416,11.4675,11.416,11.4482,202100.0
2009-09-29 10:30:00,17.8,17.83,17.73,17.76,207300.0,11.4546,11.4739,11.4096,11.4289,207300.0
2009-09-29 10:35:00,17.76,17.82,17.71,17.8,222200.0,11.4289,11.4675,11.3967,11.4546,222200.0
2009-09-29 10:40:00,17.8,17.83,17.76,17.76,221000.0,11.4546,11.4739,11.4289,11.4289,221000.0
2009-09-29 10:45:00,17.76,17.86,17.73,17.86,280600.0,11.4289,11.4932,11.4096,11.4932,280600.0
2009-09-29 10:50:00,17.86,17.88,17.77,17.79,285200.0,11.4932,11.5061,11.4353,11.4482,285200.0
2009-09-29 10:55:00,17.8,17.82,17.66,17.68,519900.0,11.4546,11.4675,11.3645,11.3774,519900.0
2009-09-29 11:00:00,17.67,17.75,17.62,17.72,283200.0,11.371,11.4224,11.3388,11.4031,283200.0
2009-09-29 11:05:00,17.72,17.76,17.7,17.71,181800.0,11.4031,11.4289,11.3903,11.3967,181800.0
2009-09-29 11:10:00,17.71,17.74,17.67,17.69,113500.0,11.3967,11.416,11.371,11.3838,113500.0
2009-09-29 11:15:00,17.69,17.74,17.67,17.72,185200.0,11.3838,11.416,11.371,11.4031,185200.0
2009-09-29 11:20:00,17.73,17.77,17.68,17.76,130100.0,11.4096,11.4353,11.3774,11.4289,130100.0
2009-09-29 11:25:00,17.76,17.85,17.76,17.8,260600.0,11.4289,11.4868,11.4289,11.4546,260600.0
2009-09-29 11:30:00,17.8,17.84,17.77,17.83,131700.0,11.4546,11.4804,11.4353,11.4739,131700.0
2009-09-29 11:35:00,17.84,17.85,17.77,17.77,144900.0,11.4804,11.4868,11.4353,11.4353,144900.0
2009-09-29 11:40:00,17.77,17.79,17.75,17.78,129000.0,11.4353,11.4482,11.4224,11.4417,129000.0
2009-09-29 11:45:00,17.78,17.78,17.7,17.73,248900.0,11.4417,11.4417,11.3903,11.4096,248900.0
2009-09-29 11:50:00,17.73,17.77,17.71,17.76,153600.0,11.4096,11.4353,11.3967,11.4289,153600.0
2009-09-29 11:55:00,17.76,17.77,17.74,17.76,195900.0,11.4289,11.4353,11.416,11.4289,195900.0
2009-09-29 12:00:00,17.77,17.82,17.76,17.8,122300.0,11.4353,11.4675,11.4289,11.4546,122300.0
2009-09-29 12:05:00,17.8,17.81,17.77,17.8,104100.0,11.4546,11.4611,11.4353,11.4546,104100.0
2009-09-29 12:10:00,17.81,17.82,17.77,17.82,203200.0,11.4611,11.4675,11.4353,11.4675,203200.0
2009-09-29 12:15:00,17.81,17.83,17.8,17.81,318500.0,11.4611,11.4739,11.4546,11.4611,318500.0
2009-09-29 12:20:00,17.81,17.86,17.81,17.82,310400.0,11.4611,11.4932,11.4611,11.4675,310400.0
2009-09-29 12:25:00,17.83,17.88,17.82,17.84,165000.0,11.4739,11.5061,11.4675,11.4804,165000.0
2009-09-29 12:30:00,17.84,17.89,17.84,17.89,235000.0,11.4804,11.5125,11.4804,11.5125,235000.0
2009-09-29 12:35:00,17.89,17.95,17.88,17.92,329600.0,11.5125,11.5511,11.5061,11.5318,329600.0
2009-09-29 12:40:00,17.92,17.95,17.9,17.9,187800.0,11.5318,11.5511,11.519,11.519,187800.0
2009-09-29 12:45:00,17.9,17.96,17.89,17.89,302000.0,11.519,11.5576,11.5125,11.5125,302000.0
2009-09-29 12:50:00,17.89,17.92,17.86,17.88,222900.0,11.5125,11.5318,11.4932,11.5061,222900.0
2009-09-29 12:55:00,17.88,17.89,17.8,17.82,284900.0,11.5061,11.5125,11.4546,11.4675,284900.0
2009-09-29 13:00:00,17.82,17.84,17.81,17.82,529400.0,11.4675,11.4804,11.4611,11.4675,529400.0
2009-09-29 13:05:00,17.83,17.84,17.78,17.79,334600.0,11.4739,11.4804,11.4417,11.4482,334600.0
2009-09-29 13:10:00,17.8,17.82,17.78,17.82,126100.0,11.4546,11.4675,11.4417,11.4675,126100.0
2009-09-29 13:15:00,17.82,17.84,17.76,17.78,136300.0,11.4675,11.4804,11.4289,11.4417,136300.0
2009-09-29 13:20:00,17.78,17.81,17.77,17.79,121100.0,11.4417,11.4611,11.4353,11.4482,121100.0
2009-09-29 13:25:00,17.79,17.8,17.77,17.79,135100.0,11.4482,11.4546,11.4353,11.4482,135100.0
2009-09-29 13:30:00,17.78,17.79,17.76,17.77,164200.0,11.4417,11.4482,11.4289,11.4353,164200.0
2009-09-29 13:35:00,17.76,17.81,17.74,17.76,315300.0,11.4289,11.4611,11.416,11.4289,315300.0
2009-09-29 13:40:00,17.75,17.83,17.75,17.79,3153900.0,11.4224,11.4739,11.4224,11.4482,3153900.0
2009-09-29 13:45:00,17.79,17.82,17.76,17.77,293400.0,11.4482,11.4675,11.4289,11.4353,293400.0
2009-09-29 13:50:00,17.78,17.82,17.77,17.8,78600.0,11.4417,11.4675,11.4353,11.4546,78600.0
2009-09-29 13:55:00,17.81,17.81,17.78,17.8,190800.0,11.4611,11.4611,11.4417,11.4546,190800.0
2009-09-29 14:00:00,17.8,17.82,17.76,17.76,165400.0,11.4546,11.4675,11.4289,11.4289,165400.0
2009-09-29 14:05:00,17.76,17.77,17.71,17.73,1032300.0,11.4289,11.4353,11.3967,11.4096,1032300.0
2009-09-29 14:10:00,17.74,17.75,17.71,17.73,196100.0,11.416,11.4224,11.3967,11.4096,196100.0
2009-09-29 14:15:00,17.72,17.76,17.7,17.73,178200.0,11.4031,11.4289,11.3903,11.4096,178200.0
2009-09-29 14:20:00,17.73,17.75,17.71,17.74,138800.0,11.4096,11.4224,11.3967,11.416,138800.0
2009-09-29 14:25:00,17.74,17.75,17.72,17.72,101700.0,11.416,11.4224,11.4031,11.4031,101700.0
2009-09-29 14:30:00,17.72,17.74,17.66,17.67,233200.0,11.4031,11.416,11.3645,11.371,233200.0
2009-09-29 14:35:00,17.67,17.72,17.66,17.68,159200.0,11.371,11.4031,11.3645,11.3774,159200.0
2009-09-29 14:40:00,17.68,17.69,17.65,17.66,170900.0,11.3774,11.3838,11.3581,11.3645,170900.0
2009-09-29 14:45:00,17.65,17.66,17.6,17.66,231400.0,11.3581,11.3645,11.3259,11.3645,231400.0
2009-09-29 14:50:00,17.65,17.67,17.64,17.65,162300.0,11.3581,11.371,11.3517,11.3581,162300.0
2009-09-29 14:55:00,17.65,17.69,17.62,17.66,257200.0,11.3581,11.3838,11.3388,11.3645,257200.0
2009-09-29 15:00:00,17.65,17.66,17.63,17.65,133600.0,11.3581,11.3645,11.3452,11.3581,133600.0
2009-09-29 15:05:00,17.65,17.67,17.63,17.64,147400.0,11.3581,11.371,11.3452,11.3517,147400.0
2009-09-29 15:10:00,17.64,17.66,17.6,17.61,208100.0,11.3517,11.3645,11.3259,11.3323,208100.0
2009-09-29 15:15:00,17.62,17.65,17.6,17.6,192500.0,11.3388,11.3581,11.3259,11.3259,192500.0
2009-09-29 15:20:00,17.6,17.63,17.6,17.62,300600.0,11.3259,11.3452,11.3259,11.3388,300600.0
2009-09-29 15:25:00,17.62,17.63,17.54,17.55,418200.0,11.3388,11.3452,11.2873,11.2937,418200.0
2009-09-29 15:30:00,17.55,17.6,17.55,17.56,279700.0,11.2937,11.3259,11.2937,11.3002,279700.0
2009-09-29 15:35:00,17.55,17.55,17.51,17.51,282800.0,11.2937,11.2937,11.268,11.268,282800.0
2009-09-29 15:40:00,17.51,17.52,17.44,17.47,778000.0,11.268,11.2744,11.223,11.2423,778000.0
2009-09-29 15:45:00,17.46,17.52,17.43,17.46,618500.0,11.2358,11.2744,11.2165,11.2358,618500.0
2009-09-29 15:50:00,17.45,17.52,17.4,17.42,888800.0,11.2294,11.2744,11.1972,11.2101,888800.0
2009-09-29 15:55:00,17.42,17.42,17.35,17.37,877200.0,11.2101,11.2101,11.165,11.1779,877200.0
2009-09-30 09:30:00,17.73,17.75,17.42,17.46,869600.0,11.4096,11.4224,11.2101,11.2358,869600.0
2009-09-30 09:35:00,17.45,17.5,17.1,17.29,1637000.0,11.2294,11.2616,11.0042,11.1264,1637000.0
2009-09-30 09:40:00,17.28,17.34,17.0,17.06,1337800.0,11.12,11.1586,10.9398,10.9784,1337800.0
2009-09-30 09:45:00,17.06,17.08,16.77,16.8,1888100.0,10.9784,10.9913,10.7918,10.8111,1888100.0
2009-09-30 09:50:00,16.8,16.96,16.62,16.94,1698700.0,10.8111,10.9141,10.6953,10.9012,1698700.0
2009-09-30 09:55:00,16.93,16.94,16.67,16.81,1002100.0,10.8948,10.9012,10.7274,10.8175,1002100.0
2009-09-30 10:00:00,16.82,16.94,16.76,16.87,887300.0,10.824,10.9012,10.7854,10.8561,887300.0
2009-09-30 10:05:00,16.87,16.92,16.75,16.79,976600.0,10.8561,10.8883,10.7789,10.8047,976600.0
2009-09-30 10:10:00,16.8,16.87,16.77,16.84,547500.0,10.8111,10.8561,10.7918,10.8368,547500.0
2009-09-30 10:15:00,16.83,16.85,16.71,16.79,554700.0,10.8304,10.8433,10.7532,10.8047,554700.0
2009-09-30 10:20:00,16.8,16.8,16.62,16.63,832700.0,10.8111,10.8111,10.6953,10.7017,832700.0
2009-09-30 10:25:00,16.63,16.74,16.58,16.71,917100.0,10.7017,10.7725,10.6695,10.7532,917100.0
2009-09-30 10:30:00,16.72,16.78,16.65,16.75,497800.0,10.7596,10.7982,10.7146,10.7789,497800.0
2009-09-30 10:35:00,16.75,16.78,16.73,16.75,421600.0,10.7789,10.7982,10.7661,10.7789,421600.0
2009-09-30 10:40:00,16.75,16.76,16.58,16.64,988200.0,10.7789,10.7854,10.6695,10.7081,988200.0
2009-09-30 10:45:00,16.64,16.7,16.62,16.66,361200.0,10.7081,10.7467,10.6953,10.721,361200.0
2009-09-30 10:50:00,16.66,16.69,16.64,16.68,367600.0,10.721,10.7403,10.7081,10.7339,367600.0
2009-09-30 10:55:00,16.68,16.68,16.61,16.61,420000.0,10.7339,10.7339,10.6888,10.6888,420000.0
2009-09-30 11:00:00,16.62,16.63,16.5,16.56,1068100.0,10.6953,10.7017,10.618,10.6567,1068100.0
2009-09-30 11:05:00,16.57,16.6,16.55,16.56,669800.0,10.6631,10.6824,10.6502,10.6567,669800.0
2009-09-30 11:10:00,16.55,16.6,16.51,16.57,713600.0,10.6502,10.6824,10.6245,10.6631,713600.0
2009-09-30 11:15:00,16.57,16.74,16.56,16.72,551600.0,10.6631,10.7725,10.6567,10.7596,551600.0
2009-09-30 11:20:00,16.71,16.76,16.66,16.76,460500.0,10.7532,10.7854,10.721,10.7854,460500.0
2009-09-30 11:25:00,16.76,16.82,16.72,16.73,527600.0,10.7854,10.824,10.7596,10.7661,527600.0
2009-09-30 11:30:00,16.72,16.82,16.72,16.78,283000.0,10.7596,10.824,10.7596,10.7982,283000.0
2009-09-30 11:35:00,16.78,16.81,16.73,16.75,506600.0,10.7982,10.8175,10.7661,10.7789,506600.0
2009-09-30 11:40:00,16.75,16.82,16.75,16.82,279700.0,10.7789,10.824,10.7789,10.824,279700.0
2009-09-30 11:45:00,16.81,16.82,16.68,16.72,530600.0,10.8175,10.824,10.7339,10.7596,530600.0
2009-09-30 11:50:00,16.72,16.8,16.7,16.77,392400.0,10.7596,10.8111,10.7467,10.7918,392400.0
2009-09-30 11:55:00,16.78,16.84,16.77,16.79,521900.0,10.7982,10.8368,10.7918,10.8047,521900.0
2009-09-30 12:00:00,16.79,16.81,16.76,16.78,270200.0,10.8047,10.8175,10.7854,10.7982,270200.0
2009-09-30 12:05:00,16.78,16.79,16.7,16.74,362700.0,10.7982,10.8047,10.7467,10.7725,362700.0
2009-09-30 12:10:00,16.74,16.76,16.71,16.73,168900.0,10.7725,10.7854,10.7532,10.7661,168900.0
2009-09-30 12:15:00,16.73,16.8,16.71,16.75,279300.0,10.7661,10.8111,10.7532,10.7789,279300.0
2009-09-30 12:20:00,16.75,16.77,16.74,16.76,139100.0,10.7789,10.7918,10.7725,10.7854,139100.0
2009-09-30 12:25:00,16.76,16.79,16.72,16.76,280400.0,10.7854,10.8047,10.7596,10.7854,280400.0
2009-09-30 12:30:00,16.77,16.84,16.76,16.81,643500.0,10.7918,10.8368,10.7854,10.8175,643500.0
2009-09-30 12:35:00,16.81,16.82,16.77,16.78,556900.0,10.8175,10.824,10.7918,10.7982,556900.0
2009-09-30 12:40:00,16.79,16.94,16.79,16.93,478100.0,10.8047,10.9012,10.8047,10.8948,478100.0
2009-09-30 12:45:00,16.93,17.04,16.92,16.98,654000.0,10.8948,10.9655,10.8883,10.9269,654000.0
2009-09-30 12:50:00,16.99,17.11,16.98,17.06,949600.0,10.9334,11.0106,10.9269,10.9784,949600.0
2009-09-30 12:55:00,17.07,17.1,17.03,17.07,550500.0,10.9848,11.0042,10.9591,10.9848,550500.0
2009-09-30 13:00:00,17.07,17.23,17.06,17.17,756600.0,10.9848,11.0878,10.9784,11.0492,756600.0
2009-09-30 13:05:00,17.17,17.27,17.15,17.18,616300.0,11.0492,11.1136,11.0363,11.0556,616300.0
2009-09-30 13:10:00,17.19,17.23,17.16,17.19,305600.0,11.0621,11.0878,11.0428,11.0621,305600.0
2009-09-30 13:15:00,17.2,17.23,17.18,17.19,248600.0,11.0685,11.0878,11.0556,11.0621,248600.0
2009-09-30 13:20:00,17.2,17.25,17.19,17.22,539300.0,11.0685,11.1007,11.0621,11.0814,539300.0
2009-09-30 13:25:00,17.22,17.25,17.17,17.19,445800.0,11.0814,11.1007,11.0492,11.0621,445800.0
2009-09-30 13:30:00,17.18,17.21,17.12,17.12,331500.0,11.0556,11.0749,11.017,11.017,331500.0
2009-09-30 13:35:00,17.13,17.19,17.05,17.05,349000.0,11.0235,11.0621,10.972,10.972,349000.0
2009-09-30 13:40:00,17.05,17.13,17.03,17.11,337700.0,10.972,11.0235,10.9591,11.0106,337700.0
2009-09-30 13:45:00,17.1,17.1,17.02,17.09,365700.0,11.0042,11.0042,10.9527,10.9977,365700.0
2009-09-30 13:50:00,17.09,17.15,17.08,17.13,246100.0,10.9977,11.0363,10.9913,11.0235,246100.0
2009-09-30 13:55:00,17.13,17.14,17.01,17.01,327900.0,11.0235,11.0299,10.9462,10.9462,327900.0
2009-09-30 14:00:00,17.01,17.05,16.92,17.02,511900.0,10.9462,10.972,10.8883,10.9527,511900.0
2009-09-30 14:05:00,17.02,17.06,17.0,17.03,228200.0,10.9527,10.9784,10.9398,10.9591,228200.0
2009-09-30 14:10:00,17.03,17.05,16.98,17.0,146500.0,10.9591,10.972,10.9269,10.9398,146500.0
2009-09-30 14:15:00,17.0,17.07,16.98,17.03,201500.0,10.9398,10.9848,10.9269,10.9591,201500.0
2009-09-30 14:20:00,17.04,17.07,17.0,17.03,156200.0,10.9655,10.9848,10.9398,10.9591,156200.0
2009-09-30 14:25:00,17.03,17.09,17.02,17.06,227300.0,10.9591,10.9977,10.9527,10.9784,227300.0
2009-09-30 14:30:00,17.06,17.09,16.98,17.06,274200.0,10.9784,10.9977,10.9269,10.9784,274200.0
2009-09-30 14:35:00,17.06,17.11,17.05,17.06,323900.0,10.9784,11.0106,10.972,10.9784,323900.0
2009-09-30 14:40:00,17.06,17.17,17.06,17.15,314000.0,10.9784,11.0492,10.9784,11.0363,314000.0
2009-09-30 14:45:00,17.14,17.19,17.1,17.1,302700.0,11.0299,11.0621,11.0042,11.0042,302700.0
2009-09-30 14:50:00,17.1,17.13,17.0,17.03,348600.0,11.0042,11.0235,10.9398,10.9591,348600.0
2009-09-30 14:55:00,17.03,17.07,16.93,16.94,369500.0,10.9591,10.9848,10.8948,10.9012,369500.0
2009-09-30 15:00:00,16.95,16.97,16.81,16.84,656000.0,10.9076,10.9205,10.8175,10.8368,656000.0
2009-09-30 15:05:00,16.83,16.87,16.73,16.82,400600.0,10.8304,10.8561,10.7661,10.824,400600.0
2009-09-30 15:10:00,16.82,16.85,16.72,16.78,314200.0,10.824,10.8433,10.7596,10.7982,314200.0
2009-09-30 15:15:00,16.78,16.84,16.75,16.83,284300.0,10.7982,10.8368,10.7789,10.8304,284300.0
2009-09-30 15:20:00,16.83,16.85,16.75,16.8,452100.0,10.8304,10.8433,10.7789,10.8111,452100.0
2009-09-30 15:25:00,16.8,16.86,16.75,16.79,374600.0,10.8111,10.8497,10.7789,10.8047,374600.0
2009-09-30 15:30:00,16.8,16.86,16.75,16.82,581200.0,10.8111,10.8497,10.7789,10.824,581200.0
2009-09-30 15:35:00,16.82,16.83,16.74,16.79,577900.0,10.824,10.8304,10.7725,10.8047,577900.0
2009-09-30 15:40:00,16.78,16.84,16.77,16.8,569000.0,10.7982,10.8368,10.7918,10.8111,569000.0
2009-09-30 15:45:00,16.8,16.86,16.76,16.83,584300.0,10.8111,10.8497,10.7854,10.8304,584300.0
2009-09-30 15:50:00,16.84,16.89,16.76,16.81,960000.0,10.8368,10.869,10.7854,10.8175,960000.0
2009-09-30 15:55:00,16.81,16.83,16.77,16.77,958000.0,10.8175,10.8304,10.7918,10.7918,958000.0
2009-10-01 09:30:00,16.61,16.65,16.2,16.42,1274300.0,10.6888,10.7146,10.425,10.5666,1274300.0
2009-10-01 09:35:00,16.42,16.51,16.21,16.49,1108100.0,10.5666,10.6245,10.4314,10.6116,1108100.0
2009-10-01 09:40:00,16.49,16.52,16.3,16.36,732200.0,10.6116,10.6309,10.4893,10.528,732200.0
2009-10-01 09:45:00,16.35,16.6,16.32,16.6,759500.0,10.5215,10.6824,10.5022,10.6824,759500.0
2009-10-01 09:50:00,16.6,16.62,16.48,16.53,868400.0,10.6824,10.6953,10.6052,10.6373,868400.0
2009-10-01 09:55:00,16.53,16.56,16.41,16.47,384300.0,10.6373,10.6567,10.5601,10.5987,384300.0
2009-10-01 10:00:00,16.47,16.53,16.35,16.35,755000.0,10.5987,10.6373,10.5215,10.5215,755000.0
2009-10-01 10:05:00,16.36,16.39,16.22,16.3,996000.0,10.528,10.5473,10.4379,10.4893,996000.0
2009-10-01 10:10:00,16.3,16.35,16.26,16.3,535700.0,10.4893,10.5215,10.4636,10.4893,535700.0
2009-10-01 10:15:00,16.29,16.39,16.19,16.38,910600.0,10.4829,10.5473,10.4186,10.5408,910600.0
2009-10-01 10:20:00,16.37,16.37,16.26,16.3,418800.0,10.5344,10.5344,10.4636,10.4893,418800.0
2009-10-01 10:25:00,16.31,16.36,16.23,16.28,560200.0,10.4958,10.528,10.4443,10.4765,560200.0
2009-10-01 10:30:00,16.28,16.31,16.24,16.27,368800.0,10.4765,10.4958,10.4507,10.47,368800.0
2009-10-01 10:35:00,16.28,16.4,16.27,16.31,435300.0,10.4765,10.5537,10.47,10.4958,435300.0
2009-10-01 10:40:00,16.31,16.38,16.31,16.33,329500.0,10.4958,10.5408,10.4958,10.5086,329500.0
2009-10-01 10:45:00,16.34,16.36,16.29,16.34,353800.0,10.5151,10.528,10.4829,10.5151,353800.0
2009-10-01 10:50:00,16.33,16.35,16.29,16.33,257300.0,10.5086,10.5215,10.4829,10.5086,257300.0
2009-10-01 10:55:00,16.33,16.41,16.33,16.37,480000.0,10.5086,10.5601,10.5086,10.5344,480000.0
2009-10-01 11:00:00,16.38,16.38,16.25,16.29,421600.0,10.5408,10.5408,10.4572,10.4829,421600.0
2009-10-01 11:05:00,16.29,16.29,16.12,16.13,724300.0,10.4829,10.4829,10.3735,10.3799,724300.0
2009-10-01 11:10:00,16.13,16.15,15.98,16.03,1468600.0,10.3799,10.3928,10.2834,10.3156,1468600.0
2009-10-01 11:15:00,16.03,16.12,16.02,16.05,735500.0,10.3156,10.3735,10.3092,10.3285,735500.0
2009-10-01 11:20:00,16.04,16.07,15.88,15.9,1056300.0,10.322,10.3413,10.2191,10.2319,1056300.0
2009-10-01 11:25:00,15.91,15.91,15.68,15.79,1997500.0,10.2384,10.2384,10.0904,10.1611,1997500.0
2009-10-01 11:30:00,15.8,15.84,15.68,15.74,682800.0,10.1676,10.1933,10.0904,10.129,682800.0
2009-10-01 11:35:00,15.74,15.82,15.73,15.78,612700.0,10.129,10.1805,10.1225,10.1547,612700.0
2009-10-01 11:40:00,15.78,15.84,15.76,15.81,478400.0,10.1547,10.1933,10.1418,10.174,478400.0
2009-10-01 11:45:00,15.81,15.87,15.8,15.86,498200.0,10.174,10.2126,10.1676,10.2062,498200.0
2009-10-01 11:50:00,15.86,15.92,15.85,15.87,372900.0,10.2062,10.2448,10.1998,10.2126,372900.0
2009-10-01 11:55:00,15.88,15.88,15.75,15.86,566900.0,10.2191,10.2191,10.1354,10.2062,566900.0
2009-10-01 12:00:00,15.87,15.87,15.75,15.78,523500.0,10.2126,10.2126,10.1354,10.1547,523500.0
2009-10-01 12:05:00,15.78,15.78,15.65,15.72,697100.0,10.1547,10.1547,10.0711,10.1161,697100.0
2009-10-01 12:10:00,15.73,15.81,15.72,15.78,509400.0,10.1225,10.174,10.1161,10.1547,509400.0
2009-10-01 12:15:00,15.78,15.83,15.75,15.83,252300.0,10.1547,10.1869,10.1354,10.1869,252300.0
2009-10-01 12:20:00,15.83,15.91,15.82,15.89,464500.0,10.1869,10.2384,10.1805,10.2255,464500.0
2009-10-01 12:25:00,15.89,15.91,15.84,15.87,382800.0,10.2255,10.2384,10.1933,10.2126,382800.0
2009-10-01 12:30:00,15.86,15.92,15.85,15.92,160900.0,10.2062,10.2448,10.1998,10.2448,160900.0
2009-10-01 12:35:00,15.91,15.99,15.9,15.92,580600.0,10.2384,10.2899,10.2319,10.2448,580600.0
2009-10-01 12:40:00,15.91,15.92,15.82,15.82,257600.0,10.2384,10.2448,10.1805,10.1805,257600.0
2009-10-01 12:45:00,15.82,15.84,15.78,15.82,311700.0,10.1805,10.1933,10.1547,10.1805,311700.0
2009-10-01 12:50:00,15.83,15.9,15.82,15.89,292300.0,10.1869,10.2319,10.1805,10.2255,292300.0
2009-10-01 12:55:00,15.89,15.89,15.79,15.83,240500.0,10.2255,10.2255,10.1611,10.1869,240500.0
2009-10-01 13:00:00,15.82,15.84,15.76,15.79,257900.0,10.1805,10.1933,10.1418,10.1611,257900.0
2009-10-01 13:05:00,15.79,15.82,15.7,15.7,476600.0,10.1611,10.1805,10.1032,10.1032,476600.0
2009-10-01 13:10:00,15.7,15.73,15.67,15.7,368600.0,10.1032,10.1225,10.0839,10.1032,368600.0
2009-10-01 13:15:00,15.7,15.76,15.7,15.72,257700.0,10.1032,10.1418,10.1032,10.1161,257700.0
2009-10-01 13:20:00,15.72,15.75,15.64,15.65,443500.0,10.1161,10.1354,10.0646,10.0711,443500.0
2009-10-01 13:25:00,15.65,15.66,15.6,15.62,522000.0,10.0711,10.0775,10.0389,10.0517,522000.0
2009-10-01 13:30:00,15.62,15.65,15.56,15.59,674600.0,10.0517,10.0711,10.0131,10.0324,674600.0
2009-10-01 13:35:00,15.58,15.61,15.56,15.57,332900.0,10.026,10.0453,10.0131,10.0196,332900.0
2009-10-01 13:40:00,15.58,15.64,15.57,15.61,421900.0,10.026,10.0646,10.0196,10.0453,421900.0
2009-10-01 13:45:00,15.61,15.66,15.58,15.66,267000.0,10.0453,10.0775,10.026,10.0775,267000.0
2009-10-01 13:50:00,15.66,15.71,15.65,15.69,345900.0,10.0775,10.1097,10.0711,10.0968,345900.0
2009-10-01 13:55:00,15.68,15.69,15.63,15.69,295100.0,10.0904,10.0968,10.0582,10.0968,295100.0
2009-10-01 14:00:00,15.69,15.69,15.65,15.69,254900.0,10.0968,10.0968,10.0711,10.0968,254900.0
2009-10-01 14:05:00,15.69,15.79,15.66,15.79,343400.0,10.0968,10.1611,10.0775,10.1611,343400.0
2009-10-01 14:10:00,15.79,15.85,15.78,15.85,374600.0,10.1611,10.1998,10.1547,10.1998,374600.0
2009-10-01 14:15:00,15.85,15.88,15.82,15.83,438800.0,10.1998,10.2191,10.1805,10.1869,438800.0
2009-10-01 14:20:00,15.83,15.85,15.81,15.84,276900.0,10.1869,10.1998,10.174,10.1933,276900.0
2009-10-01 14:25:00,15.85,15.87,15.78,15.85,314100.0,10.1998,10.2126,10.1547,10.1998,314100.0
2009-10-01 14:30:00,15.85,15.87,15.81,15.84,381400.0,10.1998,10.2126,10.174,10.1933,381400.0
2009-10-01 14:35:00,15.83,15.85,15.78,15.8,276400.0,10.1869,10.1998,10.1547,10.1676,276400.0
2009-10-01 14:40:00,15.8,15.8,15.71,15.72,414900.0,10.1676,10.1676,10.1097,10.1161,414900.0
2009-10-01 14:45:00,15.72,15.74,15.7,15.71,218500.0,10.1161,10.129,10.1032,10.1097,218500.0
2009-10-01 14:50:00,15.71,15.72,15.65,15.67,482000.0,10.1097,10.1161,10.0711,10.0839,482000.0
2009-10-01 14:55:00,15.67,15.68,15.6,15.62,442100.0,10.0839,10.0904,10.0389,10.0517,442100.0
2009-10-01 15:00:00,15.62,15.63,15.55,15.59,710900.0,10.0517,10.0582,10.0067,10.0324,710900.0
2009-10-01 15:05:00,15.59,15.6,15.5,15.53,746700.0,10.0324,10.0389,9.9745,9.9938,746700.0
2009-10-01 15:10:00,15.53,15.59,15.51,15.57,607700.0,9.9938,10.0324,9.981,10.0196,607700.0
2009-10-01 15:15:00,15.58,15.63,15.57,15.6,521000.0,10.026,10.0582,10.0196,10.0389,521000.0
2009-10-01 15:20:00,15.61,15.61,15.52,15.56,440000.0,10.0453,10.0453,9.9874,10.0131,440000.0
2009-10-01 15:25:00,15.55,15.56,15.5,15.52,505300.0,10.0067,10.0131,9.9745,9.9874,505300.0
2009-10-01 15:30:00,15.51,15.55,15.5,15.54,629500.0,9.981,10.0067,9.9745,10.0003,629500.0
2009-10-01 15:35:00,15.54,15.56,15.51,15.52,489100.0,10.0003,10.0131,9.981,9.9874,489100.0
2009-10-01 15:40:00,15.52,15.54,15.5,15.5,752900.0,9.9874,10.0003,9.9745,9.9745,752900.0
2009-10-01 15:45:00,15.51,15.59,15.47,15.57,1021200.0,9.981,10.0324,9.9552,10.0196,1021200.0
2009-10-01 15:50:00,15.56,15.57,15.44,15.45,1377800.0,10.0131,10.0196,9.9359,9.9424,1377800.0
2009-10-01 15:55:00,15.45,15.52,15.4,15.42,1579100.0,9.9424,9.9874,9.9102,9.923,1579100.0
2009-10-02 09:30:00,14.79,14.84,14.38,14.7,3460700.0,9.5176,9.5498,9.2538,9.4597,3460700.0
2009-10-02 09:35:00,14.7,14.91,14.42,14.91,2791600.0,9.4597,9.5949,9.2795,9.5949,2791600.0
2009-10-02 09:40:00,14.91,15.05,14.74,15.04,2110500.0,9.5949,9.6849,9.4855,9.6785,2110500.0
2009-10-02 09:45:00,15.03,15.14,14.93,15.04,1487800.0,9.6721,9.7429,9.6077,9.6785,1487800.0
2009-10-02 09:50:00,15.05,15.22,14.97,14.99,1639600.0,9.6849,9.7943,9.6335,9.6463,1639600.0
2009-10-02 09:55:00,14.99,15.13,14.85,14.85,1130200.0,9.6463,9.7364,9.5562,9.5562,1130200.0
2009-10-02 10:00:00,14.85,15.03,14.78,14.95,1137800.0,9.5562,9.6721,9.5112,9.6206,1137800.0
2009-10-02 10:05:00,14.95,15.07,14.82,14.86,1049000.0,9.6206,9.6978,9.5369,9.5627,1049000.0
2009-10-02 10:10:00,14.86,14.99,14.8,14.86,1339700.0,9.5627,9.6463,9.5241,9.5627,1339700.0
2009-10-02 10:15:00,14.86,15.04,14.86,14.92,743900.0,9.5627,9.6785,9.5627,9.6013,743900.0
2009-10-02 10:20:00,14.92,15.17,14.92,15.16,1322000.0,9.6013,9.7622,9.6013,9.7557,1322000.0
2009-10-02 10:25:00,15.16,15.39,15.15,15.39,1474000.0,9.7557,9.9037,9.7493,9.9037,1474000.0
2009-10-02 10:30:00,15.39,15.71,15.35,15.7,1593400.0,9.9037,10.1097,9.878,10.1032,1593400.0
2009-10-02 10:35:00,15.7,15.86,15.55,15.56,1650000.0,10.1032,10.2062,10.0067,10.0131,1650000.0
2009-10-02 10:40:00,15.56,15.65,15.39,15.59,983100.0,10.0131,10.0711,9.9037,10.0324,983100.0
2009-10-02 10:45:00,15.59,15.62,15.5,15.5,612300.0,10.0324,10.0517,9.9745,9.9745,612300.0
2009-10-02 10:50:00,15.5,15.52,15.21,15.24,1094600.0,9.9745,9.9874,9.7879,9.8072,1094600.0
2009-10-02 10:55:00,15.25,15.35,15.18,15.32,707800.0,9.8136,9.878,9.7686,9.8587,707800.0
2009-10-02 11:00:00,15.32,15.44,15.23,15.42,413100.0,9.8587,9.9359,9.8008,9.923,413100.0
2009-10-02 11:05:00,15.42,15.57,15.4,15.5,541500.0,9.923,10.0196,9.9102,9.9745,541500.0
2009-10-02 11:10:00,15.5,15.53,15.43,15.44,389600.0,9.9745,9.9938,9.9295,9.9359,389600.0
2009-10-02 11:15:00,15.44,15.56,15.43,15.55,365900.0,9.9359,10.0131,9.9295,10.0067,365900.0
2009-10-02 11:20:00,15.55,15.64,15.47,15.63,398200.0,10.0067,10.0646,9.9552,10.0582,398200.0
2009-10-02 11:25:00,15.63,15.68,15.58,15.66,450800.0,10.0582,10.0904,10.026,10.0775,450800.0
2009-10-02 11:30:00,15.66,15.89,15.65,15.69,947700.0,10.0775,10.2255,10.0711,10.0968,947700.0
2009-10-02 11:35:00,15.69,15.78,15.63,15.72,532200.0,10.0968,10.1547,10.0582,10.1161,532200.0
2009-10-02 11:40:00,15.72,15.73,15.59,15.67,519600.0,10.1161,10.1225,10.0324,10.0839,519600.0
2009-10-02 11:45:00,15.67,15.74,15.56,15.74,439100.0,10.0839,10.129,10.0131,10.129,439100.0
2009-10-02 11:50:00,15.73,15.87,15.72,15.82,586800.0,10.1225,10.2126,10.1161,10.1805,586800.0
2009-10-02 11:55:00,15.83,15.93,15.78,15.83,738600.0,10.1869,10.2512,10.1547,10.1869,738600.0
2009-10-02 12:00:00,15.83,16.11,15.83,16.07,1288500.0,10.1869,10.3671,10.1869,10.3413,1288500.0
2009-10-02 12:05:00,16.07,16.18,15.99,16.09,841700.0,10.3413,10.4121,10.2899,10.3542,841700.0
2009-10-02 12:10:00,16.09,16.12,16.03,16.09,524300.0,10.3542,10.3735,10.3156,10.3542,524300.0
2009-10-02 12:15:00,16.07,16.23,16.07,16.21,590400.0,10.3413,10.4443,10.3413,10.4314,590400.0
2009-10-02 12:20:00,16.21,16.34,16.16,16.31,1119200.0,10.4314,10.5151,10.3992,10.4958,1119200.0
2009-10-02 12:25:00,16.32,16.39,16.29,16.34,1147000.0,10.5022,10.5473,10.4829,10.5151,1147000.0
2009-10-02 12:30:00,16.35,16.44,16.26,16.31,1018600.0,10.5215,10.5794,10.4636,10.4958,1018600.0
2009-10-02 12:35:00,16.3,16.31,16.21,16.21,572800.0,10.4893,10.4958,10.4314,10.4314,572800.0
2009-10-02 12:40:00,16.22,16.33,16.16,16.19,778300.0,10.4379,10.5086,10.3992,10.4186,778300.0
2009-10-02 12:45:00,16.2,16.26,16.11,16.26,541200.0,10.425,10.4636,10.3671,10.4636,541200.0
2009-10-02 12:50:00,16.25,16.28,16.13,16.19,426100.0,10.4572,10.4765,10.3799,10.4186,426100.0
2009-10-02 12:55:00,16.18,16.27,16.13,16.27,332900.0,10.4121,10.47,10.3799,10.47,332900.0
2009-10-02 13:00:00,16.27,16.36,16.23,16.31,701700.0,10.47,10.528,10.4443,10.4958,701700.0
2009-10-02 13:05:00,16.31,16.34,16.25,16.3,397200.0,10.4958,10.5151,10.4572,10.4893,397200.0
2009-10-02 13:10:00,16.3,16.48,16.28,16.4,742800.0,10.4893,10.6052,10.4765,10.5537,742800.0
2009-10-02 13:15:00,16.4,16.49,16.4,16.47,597500.0,10.5537,10.6116,10.5537,10.5987,597500.0
2009-10-02 13:20:00,16.48,16.52,16.42,16.44,701600.0,10.6052,10.6309,10.5666,10.5794,701600.0
2009-10-02 13:25:00,16.45,16.51,16.43,16.44,511100.0,10.5859,10.6245,10.573,10.5794,511100.0
2009-10-02 13:30:00,16.44,16.58,16.43,16.47,817600.0,10.5794,10.6695,10.573,10.5987,817600.0
2009-10-02 13:35:00,16.47,16.48,16.38,16.41,493200.0,10.5987,10.6052,10.5408,10.5601,493200.0
2009-10-02 13:40:00,16.41,16.42,16.3,16.32,584500.0,10.5601,10.5666,10.4893,10.5022,584500.0
2009-10-02 13:45:00,16.32,16.42,16.28,16.4,884100.0,10.5022,10.5666,10.4765,10.5537,884100.0
2009-10-02 13:50:00,16.4,16.44,16.32,16.39,670600.0,10.5537,10.5794,10.5022,10.5473,670600.0
2009-10-02 13:55:00,16.4,16.41,16.29,16.3,507500.0,10.5537,10.5601,10.4829,10.4893,507500.0
2009-10-02 14:00:00,16.31,16.31,16.16,16.19,893100.0,10.4958,10.4958,10.3992,10.4186,893100.0
2009-10-02 14:05:00,16.19,16.26,16.18,16.22,350000.0,10.4186,10.4636,10.4121,10.4379,350000.0
2009-10-02 14:10:00,16.22,16.27,16.21,16.22,230400.0,10.4379,10.47,10.4314,10.4379,230400.0
2009-10-02 14:15:00,16.22,16.29,16.18,16.27,390000.0,10.4379,10.4829,10.4121,10.47,390000.0
2009-10-02 14:20:00,16.28,16.32,16.26,16.27,275400.0,10.4765,10.5022,10.4636,10.47,275400.0
2009-10-02 14:25:00,16.26,16.36,16.26,16.33,342400.0,10.4636,10.528,10.4636,10.5086,342400.0
2009-10-02 14:30:00,16.33,16.37,16.31,16.35,362100.0,10.5086,10.5344,10.4958,10.5215,362100.0
2009-10-02 14:35:00,16.35,16.36,16.3,16.32,292500.0,10.5215,10.528,10.4893,10.5022,292500.0
2009-10-02 14:40:00,16.32,16.32,16.21,16.23,474200.0,10.5022,10.5022,10.4314,10.4443,474200.0
2009-10-02 14:45:00,16.22,16.29,16.22,16.29,197900.0,10.4379,10.4829,10.4379,10.4829,197900.0
2009-10-02 14:50:00,16.29,16.35,16.25,16.27,230700.0,10.4829,10.5215,10.4572,10.47,230700.0
2009-10-02 14:55:00,16.27,16.29,16.17,16.23,487500.0,10.47,10.4829,10.4057,10.4443,487500.0
2009-10-02 15:00:00,16.22,16.23,16.09,16.14,383200.0,10.4379,10.4443,10.3542,10.3864,383200.0
2009-10-02 15:05:00,16.13,16.17,16.08,16.1,418700.0,10.3799,10.4057,10.3478,10.3606,418700.0
2009-10-02 15:10:00,16.1,16.13,16.0,16.02,442500.0,10.3606,10.3799,10.2963,10.3092,442500.0
2009-10-02 15:15:00,16.02,16.06,15.94,16.0,847500.0,10.3092,10.3349,10.2577,10.2963,847500.0
2009-10-02 15:20:00,16.01,16.11,15.99,16.1,540000.0,10.3027,10.3671,10.2899,10.3606,540000.0
2009-10-02 15:25:00,16.1,16.12,16.06,16.08,529100.0,10.3606,10.3735,10.3349,10.3478,529100.0
2009-10-02 15:30:00,16.08,16.2,16.06,16.15,640000.0,10.3478,10.425,10.3349,10.3928,640000.0
2009-10-02 15:35:00,16.14,16.14,16.06,16.11,361600.0,10.3864,10.3864,10.3349,10.3671,361600.0
2009-10-02 15:40:00,16.1,16.11,16.01,16.07,580300.0,10.3606,10.3671,10.3027,10.3413,580300.0
2009-10-02 15:45:00,16.06,16.16,16.06,16.13,567700.0,10.3349,10.3992,10.3349,10.3799,567700.0
2009-10-02 15:50:00,16.12,16.12,15.99,16.08,829100.0,10.3735,10.3735,10.2899,10.3478,829100.0
2009-10-02 15:55:00,16.07,16.13,16.02,16.13,870500.0,10.3413,10.3799,10.3092,10.3799,870500.0
2009-10-05 09:30:00,16.45,16.5,16.17,16.24,1382700.0,10.5859,10.618,10.4057,10.4507,1382700.0
2009-10-05 09:35:00,16.25,16.32,16.11,16.25,1011500.0,10.4572,10.5022,10.3671,10.4572,1011500.0
2009-10-05 09:40:00,16.25,16.42,16.2,16.36,1137200.0,10.4572,10.5666,10.425,10.528,1137200.0
2009-10-05 09:45:00,16.37,16.45,16.35,16.4,512000.0,10.5344,10.5859,10.5215,10.5537,512000.0
2009-10-05 09:50:00,16.4,16.67,16.39,16.64,930100.0,10.5537,10.7274,10.5473,10.7081,930100.0
2009-10-05 09:55:00,16.65,16.7,16.46,16.53,1283100.0,10.7146,10.7467,10.5923,10.6373,1283100.0
2009-10-05 10:00:00,16.53,16.71,16.46,16.55,1372000.0,10.6373,10.7532,10.5923,10.6502,1372000.0
2009-10-05 10:05:00,16.56,16.66,16.43,16.5,770200.0,10.6567,10.721,10.573,10.618,770200.0
2009-10-05 10:10:00,16.5,16.75,16.44,16.68,970700.0,10.618,10.7789,10.5794,10.7339,970700.0
2009-10-05 10:15:00,16.68,16.84,16.61,16.78,998800.0,10.7339,10.8368,10.6888,10.7982,998800.0
2009-10-05 10:20:00,16.78,16.82,16.64,16.73,827900.0,10.7982,10.824,10.7081,10.7661,827900.0
2009-10-05 10:25:00,16.73,16.75,16.6,16.71,449200.0,10.7661,10.7789,10.6824,10.7532,449200.0
2009-10-05 10:30:00,16.72,16.77,16.62,16.62,305600.0,10.7596,10.7918,10.6953,10.6953,305600.0
2009-10-05 10:35:00,16.61,16.75,16.61,16.7,383200.0,10.6888,10.7789,10.6888,10.7467,383200.0
2009-10-05 10:40:00,16.7,16.72,16.6,16.66,364400.0,10.7467,10.7596,10.6824,10.721,364400.0
2009-10-05 10:45:00,16.66,16.7,16.63,16.66,360200.0,10.721,10.7467,10.7017,10.721,360200.0
2009-10-05 10:50:00,16.66,16.72,16.61,16.65,345400.0,10.721,10.7596,10.6888,10.7146,345400.0
2009-10-05 10:55:00,16.65,16.84,16.61,16.81,683600.0,10.7146,10.8368,10.6888,10.8175,683600.0
2009-10-05 11:00:00,16.81,16.86,16.8,16.82,691000.0,10.8175,10.8497,10.8111,10.824,691000.0
2009-10-05 11:05:00,16.82,16.86,16.78,16.84,449400.0,10.824,10.8497,10.7982,10.8368,449400.0
2009-10-05 11:10:00,16.84,16.93,16.83,16.91,705700.0,10.8368,10.8948,10.8304,10.8819,705700.0
2009-10-05 11:15:00,16.91,16.95,16.89,16.94,619700.0,10.8819,10.9076,10.869,10.9012,619700.0
2009-10-05 11:20:00,16.94,16.94,16.82,16.88,479200.0,10.9012,10.9012,10.824,10.8626,479200.0
2009-10-05 11:25:00,16.87,16.94,16.82,16.9,536500.0,10.8561,10.9012,10.824,10.8755,536500.0
2009-10-05 11:30:00,16.91,16.97,16.82,16.83,554400.0,10.8819,10.9205,10.824,10.8304,554400.0
2009-10-05 11:35:00,16.83,16.89,16.78,16.86,524000.0,10.8304,10.869,10.7982,10.8497,524000.0
2009-10-05 11:40:00,16.86,17.03,16.86,16.98,1031100.0,10.8497,10.9591,10.8497,10.9269,1031100.0
2009-10-05 11:45:00,16.98,17.12,16.95,17.09,797200.0,10.9269,11.017,10.9076,10.9977,797200.0
2009-10-05 11:50:00,17.09,17.19,17.04,17.13,722200.0,10.9977,11.0621,10.9655,11.0235,722200.0
2009-10-05 11:55:00,17.13,17.22,17.11,17.15,796900.0,11.0235,11.0814,11.0106,11.0363,796900.0
2009-10-05 12:00:00,17.14,17.17,17.07,17.15,530800.0,11.0299,11.0492,10.9848,11.0363,530800.0
2009-10-05 12:05:00,17.15,17.16,17.05,17.09,325900.0,11.0363,11.0428,10.972,10.9977,325900.0
2009-10-05 12:10:00,17.08,17.08,16.97,16.99,329400.0,10.9913,10.9913,10.9205,10.9334,329400.0
2009-10-05 12:15:00,16.99,17.0,16.9,16.94,509600.0,10.9334,10.9398,10.8755,10.9012,509600.0
2009-10-05 12:20:00,16.94,16.95,16.84,16.88,537000.0,10.9012,10.9076,10.8368,10.8626,537000.0
2009-10-05 12:25:00,16.88,16.92,16.85,16.87,379400.0,10.8626,10.8883,10.8433,10.8561,379400.0
2009-10-05 12:30:00,16.87,16.91,16.86,16.91,201400.0,10.8561,10.8819,10.8497,10.8819,201400.0
2009-10-05 12:35:00,16.91,16.91,16.86,16.89,206500.0,10.8819,10.8819,10.8497,10.869,206500.0
2009-10-05 12:40:00,16.88,16.93,16.86,16.93,322600.0,10.8626,10.8948,10.8497,10.8948,322600.0
2009-10-05 12:45:00,16.93,17.01,16.93,16.97,440800.0,10.8948,10.9462,10.8948,10.9205,440800.0
2009-10-05 12:50:00,16.98,16.98,16.9,16.94,282700.0,10.9269,10.9269,10.8755,10.9012,282700.0
2009-10-05 12:55:00,16.94,16.99,16.92,16.97,231000.0,10.9012,10.9334,10.8883,10.9205,231000.0
2009-10-05 13:00:00,16.97,17.02,16.95,16.99,398700.0,10.9205,10.9527,10.9076,10.9334,398700.0
2009-10-05 13:05:00,16.99,17.02,16.96,17.02,285300.0,10.9334,10.9527,10.9141,10.9527,285300.0
2009-10-05 13:10:00,17.02,17.08,17.0,17.05,471200.0,10.9527,10.9913,10.9398,10.972,471200.0
2009-10-05 13:15:00,17.06,17.06,16.98,17.05,334300.0,10.9784,10.9784,10.9269,10.972,334300.0
2009-10-05 13:20:00,17.05,17.09,17.02,17.02,221600.0,10.972,10.9977,10.9527,10.9527,221600.0
2009-10-05 13:25:00,17.02,17.05,16.99,17.0,231400.0,10.9527,10.972,10.9334,10.9398,231400.0
2009-10-05 13:30:00,16.99,17.0,16.84,16.87,421200.0,10.9334,10.9398,10.8368,10.8561,421200.0
2009-10-05 13:35:00,16.86,16.91,16.86,16.9,295000.0,10.8497,10.8819,10.8497,10.8755,295000.0
2009-10-05 13:40:00,16.9,16.96,16.89,16.93,340200.0,10.8755,10.9141,10.869,10.8948,340200.0
2009-10-05 13:45:00,16.94,17.03,16.92,17.01,762800.0,10.9012,10.9591,10.8883,10.9462,762800.0
2009-10-05 13:50:00,17.01,17.08,17.01,17.08,367100.0,10.9462,10.9913,10.9462,10.9913,367100.0
2009-10-05 13:55:00,17.08,17.11,17.05,17.06,438800.0,10.9913,11.0106,10.972,10.9784,438800.0
2009-10-05 14:00:00,17.05,17.08,17.05,17.06,298300.0,10.972,10.9913,10.972,10.9784,298300.0
2009-10-05 14:05:00,17.05,17.14,17.04,17.08,469500.0,10.972,11.0299,10.9655,10.9913,469500.0
2009-10-05 14:10:00,17.09,17.1,17.06,17.07,297200.0,10.9977,11.0042,10.9784,10.9848,297200.0
2009-10-05 14:15:00,17.07,17.17,16.9,17.13,510500.0,10.9848,11.0492,10.8755,11.0235,510500.0
2009-10-05 14:20:00,17.12,17.15,17.09,17.14,386800.0,11.017,11.0363,10.9977,11.0299,386800.0
2009-10-05 14:25:00,17.14,17.15,17.11,17.13,268500.0,11.0299,11.0363,11.0106,11.0235,268500.0
2009-10-05 14:30:00,17.13,17.18,17.13,17.17,358100.0,11.0235,11.0556,11.0235,11.0492,358100.0
2009-10-05 14:35:00,17.18,17.21,17.17,17.2,472000.0,11.0556,11.0749,11.0492,11.0685,472000.0
2009-10-05 14:40:00,17.19,17.23,17.16,17.22,472200.0,11.0621,11.0878,11.0428,11.0814,472200.0
2009-10-05 14:45:00,17.23,17.28,17.22,17.28,712500.0,11.0878,11.12,11.0814,11.12,712500.0
2009-10-05 14:50:00,17.27,17.3,17.2,17.28,620400.0,11.1136,11.1329,11.0685,11.12,620400.0
2009-10-05 14:55:00,17.28,17.36,17.26,17.32,652200.0,11.12,11.1715,11.1071,11.1457,652200.0
2009-10-05 15:00:00,17.31,17.37,17.26,17.3,718700.0,11.1393,11.1779,11.1071,11.1329,718700.0
2009-10-05 15:05:00,17.3,17.38,17.28,17.33,474800.0,11.1329,11.1843,11.12,11.1522,474800.0
2009-10-05 15:10:00,17.33,17.35,17.3,17.35,274100.0,11.1522,11.165,11.1329,11.165,274100.0
2009-10-05 15:15:00,17.35,17.36,17.31,17.34,530900.0,11.165,11.1715,11.1393,11.1586,530900.0
2009-10-05 15:20:00,17.34,17.4,17.33,17.38,814300.0,11.1586,11.1972,11.1522,11.1843,814300.0
2009-10-05 15:25:00,17.39,17.47,17.38,17.46,879500.0,11.1908,11.2423,11.1843,11.2358,879500.0
2009-10-05 15:30:00,17.45,17.46,17.35,17.35,909900.0,11.2294,11.2358,11.165,11.165,909900.0
2009-10-05 15:35:00,17.35,17.4,17.3,17.34,722700.0,11.165,11.1972,11.1329,11.1586,722700.0
2009-10-05 15:40:00,17.33,17.37,17.3,17.34,625000.0,11.1522,11.1779,11.1329,11.1586,625000.0
2009-10-05 15:45:00,17.35,17.35,17.28,17.34,674800.0,11.165,11.165,11.12,11.1586,674800.0
2009-10-05 15:50:00,17.34,17.35,17.28,17.35,943800.0,11.1586,11.165,11.12,11.165,943800.0
2009-10-05 15:55:00,17.35,17.45,17.34,17.44,1306500.0,11.165,11.2294,11.1586,11.223,1306500.0
2009-10-06 09:30:00,17.96,18.24,17.84,18.12,2400400.0,11.5576,11.7378,11.4804,11.6605,2400400.0
2009-10-06 09:35:00,18.12,18.25,18.0,18.06,1679600.0,11.6605,11.7442,11.5833,11.6219,1679600.0
2009-10-06 09:40:00,18.06,18.11,17.79,17.82,1862900.0,11.6219,11.6541,11.4482,11.4675,1862900.0
2009-10-06 09:45:00,17.82,17.97,17.76,17.78,1317000.0,11.4675,11.564,11.4289,11.4417,1317000.0
2009-10-06 09:50:00,17.78,18.1,17.75,17.98,1259400.0,11.4417,11.6477,11.4224,11.5705,1259400.0
2009-10-06 09:55:00,17.97,18.05,17.85,17.9,1013500.0,11.564,11.6155,11.4868,11.519,1013500.0
2009-10-06 10:00:00,17.9,18.07,17.88,17.95,924700.0,11.519,11.6284,11.5061,11.5511,924700.0
2009-10-06 10:05:00,17.95,18.05,17.86,17.88,797900.0,11.5511,11.6155,11.4932,11.5061,797900.0
2009-10-06 10:10:00,17.87,18.01,17.86,17.97,687300.0,11.4997,11.5898,11.4932,11.564,687300.0
2009-10-06 10:15:00,17.97,17.99,17.7,17.73,1225600.0,11.564,11.5769,11.3903,11.4096,1225600.0
2009-10-06 10:20:00,17.73,17.9,17.72,17.9,869700.0,11.4096,11.519,11.4031,11.519,869700.0
2009-10-06 10:25:00,17.9,17.9,17.7,17.72,995700.0,11.519,11.519,11.3903,11.4031,995700.0
2009-10-06 10:30:00,17.72,17.82,17.67,17.73,847600.0,11.4031,11.4675,11.371,11.4096,847600.0
2009-10-06 10:35:00,17.73,17.93,17.72,17.89,886000.0,11.4096,11.5383,11.4031,11.5125,886000.0
2009-10-06 10:40:00,17.89,17.97,17.85,17.87,540200.0,11.5125,11.564,11.4868,11.4997,540200.0
2009-10-06 10:45:00,17.88,17.89,17.81,17.85,400300.0,11.5061,11.5125,11.4611,11.4868,400300.0
2009-10-06 10:50:00,17.86,17.86,17.74,17.86,439400.0,11.4932,11.4932,11.416,11.4932,439400.0
2009-10-06 10:55:00,17.8,17.86,17.76,17.76,242300.0,11.4546,11.4932,11.4289,11.4289,242300.0
2009-10-06 11:00:00,17.76,17.8,17.72,17.79,553200.0,11.4289,11.4546,11.4031,11.4482,553200.0
2009-10-06 11:05:00,17.79,17.87,17.78,17.86,593400.0,11.4482,11.4997,11.4417,11.4932,593400.0
2009-10-06 11:10:00,17.87,17.88,17.65,17.66,822300.0,11.4997,11.5061,11.3581,11.3645,822300.0
2009-10-06 11:15:00,17.66,17.72,17.62,17.69,775300.0,11.3645,11.4031,11.3388,11.3838,775300.0
2009-10-06 11:20:00,17.69,17.8,17.67,17.74,500500.0,11.3838,11.4546,11.371,11.416,500500.0
2009-10-06 11:25:00,17.74,17.77,17.71,17.72,324600.0,11.416,11.4353,11.3967,11.4031,324600.0
2009-10-06 11:30:00,17.73,17.74,17.65,17.7,318800.0,11.4096,11.416,11.3581,11.3903,318800.0
2009-10-06 11:35:00,17.7,17.7,17.63,17.63,433100.0,11.3903,11.3903,11.3452,11.3452,433100.0
2009-10-06 11:40:00,17.63,17.65,17.55,17.57,699600.0,11.3452,11.3581,11.2937,11.3066,699600.0
2009-10-06 11:45:00,17.57,17.7,17.56,17.62,370000.0,11.3066,11.3903,11.3002,11.3388,370000.0
2009-10-06 11:50:00,17.62,17.67,17.59,17.63,361400.0,11.3388,11.371,11.3195,11.3452,361400.0
2009-10-06 11:55:00,17.64,17.74,17.6,17.72,491300.0,11.3517,11.416,11.3259,11.4031,491300.0
2009-10-06 12:00:00,17.72,17.86,17.71,17.81,674200.0,11.4031,11.4932,11.3967,11.4611,674200.0
2009-10-06 12:05:00,17.81,17.9,17.81,17.88,473900.0,11.4611,11.519,11.4611,11.5061,473900.0
2009-10-06 12:10:00,17.89,17.89,17.81,17.82,230400.0,11.5125,11.5125,11.4611,11.4675,230400.0
2009-10-06 12:15:00,17.82,17.87,17.76,17.77,267600.0,11.4675,11.4997,11.4289,11.4353,267600.0
2009-10-06 12:20:00,17.77,17.8,17.72,17.78,309700.0,11.4353,11.4546,11.4031,11.4417,309700.0
2009-10-06 12:25:00,17.77,17.82,17.75,17.8,119900.0,11.4353,11.4675,11.4224,11.4546,119900.0
2009-10-06 12:30:00,17.81,17.87,17.79,17.84,204000.0,11.4611,11.4997,11.4482,11.4804,204000.0
2009-10-06 12:35:00,17.84,17.87,17.8,17.81,227100.0,11.4804,11.4997,11.4546,11.4611,227100.0
2009-10-06 12:40:00,17.8,17.87,17.8,17.85,127500.0,11.4546,11.4997,11.4546,11.4868,127500.0
2009-10-06 12:45:00,17.85,17.86,17.75,17.77,218000.0,11.4868,11.4932,11.4224,11.4353,218000.0
2009-10-06 12:50:00,17.76,17.79,17.72,17.74,293900.0,11.4289,11.4482,11.4031,11.416,293900.0
2009-10-06 12:55:00,17.74,17.77,17.7,17.71,179700.0,11.416,11.4353,11.3903,11.3967,179700.0
2009-10-06 13:00:00,17.72,17.72,17.66,17.72,291400.0,11.4031,11.4031,11.3645,11.4031,291400.0
2009-10-06 13:05:00,17.72,17.74,17.58,17.66,389900.0,11.4031,11.416,11.313,11.3645,389900.0
2009-10-06 13:10:00,17.66,17.68,17.62,17.66,214400.0,11.3645,11.3774,11.3388,11.3645,214400.0
2009-10-06 13:15:00,17.66,17.79,17.63,17.76,227100.0,11.3645,11.4482,11.3452,11.4289,227100.0
2009-10-06 13:20:00,17.77,17.78,17.72,17.75,202900.0,11.4353,11.4417,11.4031,11.4224,202900.0
2009-10-06 13:25:00,17.75,17.79,17.73,17.77,208400.0,11.4224,11.4482,11.4096,11.4353,208400.0
2009-10-06 13:30:00,17.77,17.82,17.74,17.82,351600.0,11.4353,11.4675,11.416,11.4675,351600.0
2009-10-06 13:35:00,17.81,17.87,17.8,17.85,315200.0,11.4611,11.4997,11.4546,11.4868,315200.0
2009-10-06 13:40:00,17.86,17.86,17.74,17.77,238200.0,11.4932,11.4932,11.416,11.4353,238200.0
2009-10-06 13:45:00,17.77,17.77,17.73,17.74,148300.0,11.4353,11.4353,11.4096,11.416,148300.0
2009-10-06 13:50:00,17.74,17.74,17.6,17.64,359900.0,11.416,11.416,11.3259,11.3517,359900.0
2009-10-06 13:55:00,17.65,17.73,17.61,17.63,305800.0,11.3581,11.4096,11.3323,11.3452,305800.0
2009-10-06 14:00:00,17.63,17.64,17.51,17.51,581100.0,11.3452,11.3517,11.268,11.268,581100.0
2009-10-06 14:05:00,17.51,17.52,17.36,17.4,1511100.0,11.268,11.2744,11.1715,11.1972,1511100.0
2009-10-06 14:10:00,17.4,17.47,17.35,17.45,642800.0,11.1972,11.2423,11.165,11.2294,642800.0
2009-10-06 14:15:00,17.44,17.45,17.32,17.33,652800.0,11.223,11.2294,11.1457,11.1522,652800.0
2009-10-06 14:20:00,17.34,17.38,17.2,17.28,950700.0,11.1586,11.1843,11.0685,11.12,950700.0
2009-10-06 14:25:00,17.27,17.29,17.15,17.22,975900.0,11.1136,11.1264,11.0363,11.0814,975900.0
2009-10-06 14:30:00,17.21,17.31,17.17,17.27,720500.0,11.0749,11.1393,11.0492,11.1136,720500.0
2009-10-06 14:35:00,17.28,17.3,17.18,17.25,588800.0,11.12,11.1329,11.0556,11.1007,588800.0
2009-10-06 14:40:00,17.25,17.31,17.21,17.3,394500.0,11.1007,11.1393,11.0749,11.1329,394500.0
2009-10-06 14:45:00,17.3,17.35,17.23,17.3,391800.0,11.1329,11.165,11.0878,11.1329,391800.0
2009-10-06 14:50:00,17.31,17.35,17.27,17.31,439900.0,11.1393,11.165,11.1136,11.1393,439900.0
2009-10-06 14:55:00,17.32,17.34,17.22,17.23,373900.0,11.1457,11.1586,11.0814,11.0878,373900.0
2009-10-06 15:00:00,17.24,17.28,17.2,17.23,295700.0,11.0942,11.12,11.0685,11.0878,295700.0
2009-10-06 15:05:00,17.24,17.36,17.23,17.31,742700.0,11.0942,11.1715,11.0878,11.1393,742700.0
2009-10-06 15:10:00,17.32,17.46,17.31,17.38,852100.0,11.1457,11.2358,11.1393,11.1843,852100.0
2009-10-06 15:15:00,17.38,17.45,17.36,17.38,490800.0,11.1843,11.2294,11.1715,11.1843,490800.0
2009-10-06 15:20:00,17.37,17.4,17.3,17.37,561700.0,11.1779,11.1972,11.1329,11.1779,561700.0
2009-10-06 15:25:00,17.37,17.4,17.32,17.35,546200.0,11.1779,11.1972,11.1457,11.165,546200.0
2009-10-06 15:30:00,17.35,17.41,17.34,17.37,514300.0,11.165,11.2036,11.1586,11.1779,514300.0
2009-10-06 15:35:00,17.37,17.4,17.34,17.37,389200.0,11.1779,11.1972,11.1586,11.1779,389200.0
2009-10-06 15:40:00,17.37,17.37,17.26,17.31,850600.0,11.1779,11.1779,11.1071,11.1393,850600.0
2009-10-06 15:45:00,17.31,17.34,17.26,17.32,487900.0,11.1393,11.1586,11.1071,11.1457,487900.0
2009-10-06 15:50:00,17.32,17.34,17.28,17.31,836400.0,11.1457,11.1586,11.12,11.1393,836400.0
2009-10-06 15:55:00,17.31,17.38,17.31,17.36,1069700.0,11.1393,11.1843,11.1393,11.1715,1069700.0
2009-10-07 09:30:00,17.27,17.35,16.9,17.35,1006000.0,11.1136,11.165,10.8755,11.165,1006000.0
2009-10-07 09:35:00,17.35,17.62,17.35,17.41,1419600.0,11.165,11.3388,11.165,11.2036,1419600.0
2009-10-07 09:40:00,17.41,17.47,17.11,17.26,1007400.0,11.2036,11.2423,11.0106,11.1071,1007400.0
2009-10-07 09:45:00,17.25,17.34,17.11,17.23,588000.0,11.1007,11.1586,11.0106,11.0878,588000.0
2009-10-07 09:50:00,17.24,17.38,17.14,17.21,757500.0,11.0942,11.1843,11.0299,11.0749,757500.0
2009-10-07 09:55:00,17.22,17.36,17.2,17.34,565400.0,11.0814,11.1715,11.0685,11.1586,565400.0
2009-10-07 10:00:00,17.34,17.34,17.21,17.31,381100.0,11.1586,11.1586,11.0749,11.1393,381100.0
2009-10-07 10:05:00,17.3,17.55,17.29,17.55,698500.0,11.1329,11.2937,11.1264,11.2937,698500.0
2009-10-07 10:10:00,17.54,17.68,17.54,17.58,729900.0,11.2873,11.3774,11.2873,11.313,729900.0
2009-10-07 10:15:00,17.58,17.74,17.58,17.69,693500.0,11.313,11.416,11.313,11.3838,693500.0
2009-10-07 10:20:00,17.69,17.7,17.63,17.68,486000.0,11.3838,11.3903,11.3452,11.3774,486000.0
2009-10-07 10:25:00,17.67,17.71,17.63,17.65,310700.0,11.371,11.3967,11.3452,11.3581,310700.0
2009-10-07 10:30:00,17.65,17.65,17.51,17.52,680000.0,11.3581,11.3581,11.268,11.2744,680000.0
2009-10-07 10:35:00,17.53,17.67,17.51,17.59,615100.0,11.2809,11.371,11.268,11.3195,615100.0
2009-10-07 10:40:00,17.59,17.64,17.57,17.59,292800.0,11.3195,11.3517,11.3066,11.3195,292800.0
2009-10-07 10:45:00,17.58,17.61,17.53,17.54,267400.0,11.313,11.3323,11.2809,11.2873,267400.0
2009-10-07 10:50:00,17.54,17.6,17.52,17.57,238000.0,11.2873,11.3259,11.2744,11.3066,238000.0
2009-10-07 10:55:00,17.57,17.59,17.54,17.56,90000.0,11.3066,11.3195,11.2873,11.3002,90000.0
2009-10-07 11:00:00,17.56,17.65,17.56,17.6,227500.0,11.3002,11.3581,11.3002,11.3259,227500.0
2009-10-07 11:05:00,17.6,17.69,17.59,17.65,361900.0,11.3259,11.3838,11.3195,11.3581,361900.0
2009-10-07 11:10:00,17.65,17.67,17.54,17.54,299500.0,11.3581,11.371,11.2873,11.2873,299500.0
2009-10-07 11:15:00,17.54,17.57,17.49,17.55,351400.0,11.2873,11.3066,11.2551,11.2937,351400.0
2009-10-07 11:20:00,17.55,17.6,17.52,17.6,216300.0,11.2937,11.3259,11.2744,11.3259,216300.0
2009-10-07 11:25:00,17.6,17.6,17.5,17.52,223500.0,11.3259,11.3259,11.2616,11.2744,223500.0
2009-10-07 11:30:00,17.52,17.53,17.38,17.38,450400.0,11.2744,11.2809,11.1843,11.1843,450400.0
2009-10-07 11:35:00,17.38,17.42,17.33,17.41,518600.0,11.1843,11.2101,11.1522,11.2036,518600.0
2009-10-07 11:40:00,17.41,17.47,17.35,17.41,281100.0,11.2036,11.2423,11.165,11.2036,281100.0
2009-10-07 11:45:00,17.41,17.44,17.33,17.37,301400.0,11.2036,11.223,11.1522,11.1779,301400.0
2009-10-07 11:50:00,17.38,17.45,17.35,17.41,251400.0,11.1843,11.2294,11.165,11.2036,251400.0
2009-10-07 11:55:00,17.41,17.44,17.36,17.36,242900.0,11.2036,11.223,11.1715,11.1715,242900.0
2009-10-07 12:00:00,17.36,17.42,17.35,17.38,235800.0,11.1715,11.2101,11.165,11.1843,235800.0
2009-10-07 12:05:00,17.38,17.44,17.37,17.42,157500.0,11.1843,11.223,11.1779,11.2101,157500.0
2009-10-07 12:10:00,17.42,17.44,17.38,17.4,201400.0,11.2101,11.223,11.1843,11.1972,201400.0
2009-10-07 12:15:00,17.39,17.47,17.38,17.46,135700.0,11.1908,11.2423,11.1843,11.2358,135700.0
2009-10-07 12:20:00,17.46,17.55,17.45,17.55,314000.0,11.2358,11.2937,11.2294,11.2937,314000.0
2009-10-07 12:25:00,17.54,17.55,17.5,17.51,179800.0,11.2873,11.2937,11.2616,11.268,179800.0
2009-10-07 12:30:00,17.51,17.51,17.42,17.44,226200.0,11.268,11.268,11.2101,11.223,226200.0
2009-10-07 12:35:00,17.44,17.49,17.43,17.48,138500.0,11.223,11.2551,11.2165,11.2487,138500.0
2009-10-07 12:40:00,17.48,17.49,17.44,17.44,70600.0,11.2487,11.2551,11.223,11.223,70600.0
2009-10-07 12:45:00,17.45,17.51,17.43,17.48,140800.0,11.2294,11.268,11.2165,11.2487,140800.0
2009-10-07 12:50:00,17.48,17.56,17.47,17.55,293400.0,11.2487,11.3002,11.2423,11.2937,293400.0
2009-10-07 12:55:00,17.54,17.56,17.52,17.55,124800.0,11.2873,11.3002,11.2744,11.2937,124800.0
2009-10-07 13:00:00,17.55,17.56,17.46,17.47,197800.0,11.2937,11.3002,11.2358,11.2423,197800.0
2009-10-07 13:05:00,17.46,17.47,17.38,17.39,223400.0,11.2358,11.2423,11.1843,11.1908,223400.0
2009-10-07 13:10:00,17.39,17.42,17.36,17.4,219600.0,11.1908,11.2101,11.1715,11.1972,219600.0
2009-10-07 13:15:00,17.41,17.5,17.4,17.48,149300.0,11.2036,11.2616,11.1972,11.2487,149300.0
2009-10-07 13:20:00,17.48,17.51,17.42,17.43,117100.0,11.2487,11.268,11.2101,11.2165,117100.0
2009-10-07 13:25:00,17.42,17.44,17.42,17.44,69000.0,11.2101,11.223,11.2101,11.223,69000.0
2009-10-07 13:30:00,17.43,17.45,17.4,17.41,71200.0,11.2165,11.2294,11.1972,11.2036,71200.0
2009-10-07 13:35:00,17.41,17.45,17.4,17.45,84500.0,11.2036,11.2294,11.1972,11.2294,84500.0
2009-10-07 13:40:00,17.45,17.45,17.41,17.42,115300.0,11.2294,11.2294,11.2036,11.2101,115300.0
2009-10-07 13:45:00,17.42,17.44,17.39,17.44,296200.0,11.2101,11.223,11.1908,11.223,296200.0
2009-10-07 13:50:00,17.45,17.5,17.42,17.49,409700.0,11.2294,11.2616,11.2101,11.2551,409700.0
2009-10-07 13:55:00,17.48,17.51,17.46,17.51,189100.0,11.2487,11.268,11.2358,11.268,189100.0
2009-10-07 14:00:00,17.51,17.51,17.4,17.41,196800.0,11.268,11.268,11.1972,11.2036,196800.0
2009-10-07 14:05:00,17.42,17.42,17.28,17.29,515400.0,11.2101,11.2101,11.12,11.1264,515400.0
2009-10-07 14:10:00,17.3,17.31,17.18,17.23,398900.0,11.1329,11.1393,11.0556,11.0878,398900.0
2009-10-07 14:15:00,17.24,17.27,17.19,17.27,301000.0,11.0942,11.1136,11.0621,11.1136,301000.0
2009-10-07 14:20:00,17.27,17.27,17.15,17.19,292600.0,11.1136,11.1136,11.0363,11.0621,292600.0
2009-10-07 14:25:00,17.19,17.28,17.18,17.26,347400.0,11.0621,11.12,11.0556,11.1071,347400.0
2009-10-07 14:30:00,17.26,17.28,17.24,17.26,105900.0,11.1071,11.12,11.0942,11.1071,105900.0
2009-10-07 14:35:00,17.26,17.32,17.25,17.3,212400.0,11.1071,11.1457,11.1007,11.1329,212400.0
2009-10-07 14:40:00,17.3,17.31,17.25,17.26,145600.0,11.1329,11.1393,11.1007,11.1071,145600.0
2009-10-07 14:45:00,17.26,17.37,17.24,17.33,279900.0,11.1071,11.1779,11.0942,11.1522,279900.0
2009-10-07 14:50:00,17.33,17.35,17.3,17.3,159300.0,11.1522,11.165,11.1329,11.1329,159300.0
2009-10-07 14:55:00,17.29,17.3,17.23,17.24,182900.0,11.1264,11.1329,11.0878,11.0942,182900.0
2009-10-07 15:00:00,17.24,17.25,17.2,17.22,252900.0,11.0942,11.1007,11.0685,11.0814,252900.0
2009-10-07 15:05:00,17.23,17.25,17.2,17.25,159100.0,11.0878,11.1007,11.0685,11.1007,159100.0
2009-10-07 15:10:00,17.25,17.28,17.21,17.25,193800.0,11.1007,11.12,11.0749,11.1007,193800.0
2009-10-07 15:15:00,17.25,17.26,17.2,17.25,300200.0,11.1007,11.1071,11.0685,11.1007,300200.0
2009-10-07 15:20:00,17.25,17.27,17.23,17.27,320100.0,11.1007,11.1136,11.0878,11.1136,320100.0
2009-10-07 15:25:00,17.27,17.37,17.25,17.35,458300.0,11.1136,11.1779,11.1007,11.165,458300.0
2009-10-07 15:30:00,17.36,17.36,17.31,17.35,183700.0,11.1715,11.1715,11.1393,11.165,183700.0
2009-10-07 15:35:00,17.35,17.42,17.35,17.4,507600.0,11.165,11.2101,11.165,11.1972,507600.0
2009-10-07 15:40:00,17.39,17.43,17.36,17.36,254800.0,11.1908,11.2165,11.1715,11.1715,254800.0
2009-10-07 15:45:00,17.37,17.39,17.34,17.35,318500.0,11.1779,11.1908,11.1586,11.165,318500.0
2009-10-07 15:50:00,17.36,17.38,17.31,17.36,594100.0,11.1715,11.1843,11.1393,11.1715,594100.0
2009-10-07 15:55:00,17.35,17.38,17.32,17.37,540800.0,11.165,11.1843,11.1457,11.1779,540800.0
2009-10-08 09:30:00,17.7,17.85,17.56,17.59,785400.0,11.3903,11.4868,11.3002,11.3195,785400.0
2009-10-08 09:35:00,17.59,17.81,17.59,17.75,797900.0,11.3195,11.4611,11.3195,11.4224,797900.0
2009-10-08 09:40:00,17.76,17.78,17.7,17.7,649800.0,11.4289,11.4417,11.3903,11.3903,649800.0
2009-10-08 09:45:00,17.72,17.75,17.64,17.67,389600.0,11.4031,11.4224,11.3517,11.371,389600.0
2009-10-08 09:50:00,17.67,17.74,17.59,17.71,596600.0,11.371,11.416,11.3195,11.3967,596600.0
2009-10-08 09:55:00,17.71,17.76,17.66,17.73,618200.0,11.3967,11.4289,11.3645,11.4096,618200.0
2009-10-08 10:00:00,17.74,17.76,17.65,17.75,595700.0,11.416,11.4289,11.3581,11.4224,595700.0
2009-10-08 10:05:00,17.74,17.88,17.71,17.87,940900.0,11.416,11.5061,11.3967,11.4997,940900.0
2009-10-08 10:10:00,17.87,18.07,17.86,18.07,1742800.0,11.4997,11.6284,11.4932,11.6284,1742800.0
2009-10-08 10:15:00,18.07,18.12,18.0,18.03,1201800.0,11.6284,11.6605,11.5833,11.6026,1201800.0
2009-10-08 10:20:00,18.03,18.22,18.01,18.2,1267700.0,11.6026,11.7249,11.5898,11.712,1267700.0
2009-10-08 10:25:00,18.19,18.21,18.11,18.18,797500.0,11.7056,11.7185,11.6541,11.6992,797500.0
2009-10-08 10:30:00,18.18,18.23,18.16,18.16,706600.0,11.6992,11.7313,11.6863,11.6863,706600.0
2009-10-08 10:35:00,18.18,18.38,18.16,18.33,1702600.0,11.6992,11.8279,11.6863,11.7957,1702600.0
2009-10-08 10:40:00,18.32,18.35,18.28,18.29,743700.0,11.7892,11.8086,11.7635,11.7699,743700.0
2009-10-08 10:45:00,18.29,18.47,18.29,18.43,1328000.0,11.7699,11.8858,11.7699,11.86,1328000.0
2009-10-08 10:50:00,18.43,18.5,18.42,18.49,913100.0,11.86,11.9051,11.8536,11.8986,913100.0
2009-10-08 10:55:00,18.49,18.52,18.32,18.34,1570800.0,11.8986,11.918,11.7892,11.8021,1570800.0
2009-10-08 11:00:00,18.34,18.4,18.31,18.32,592300.0,11.8021,11.8407,11.7828,11.7892,592300.0
2009-10-08 11:05:00,18.33,18.48,18.3,18.46,820700.0,11.7957,11.8922,11.7764,11.8793,820700.0
2009-10-08 11:10:00,18.46,18.48,18.42,18.45,479500.0,11.8793,11.8922,11.8536,11.8729,479500.0
2009-10-08 11:15:00,18.44,18.57,18.41,18.57,785200.0,11.8665,11.9501,11.8472,11.9501,785200.0
2009-10-08 11:20:00,18.57,18.67,18.55,18.57,1237200.0,11.9501,12.0145,11.9373,11.9501,1237200.0
2009-10-08 11:25:00,18.55,18.59,18.45,18.46,657400.0,11.9373,11.963,11.8729,11.8793,657400.0
2009-10-08 11:30:00,18.46,18.6,18.45,18.56,736700.0,11.8793,11.9694,11.8729,11.9437,736700.0
2009-10-08 11:35:00,18.55,18.6,18.48,18.48,384400.0,11.9373,11.9694,11.8922,11.8922,384400.0
2009-10-08 11:40:00,18.48,18.5,18.45,18.45,306100.0,11.8922,11.9051,11.8729,11.8729,306100.0
2009-10-08 11:45:00,18.45,18.49,18.45,18.45,212800.0,11.8729,11.8986,11.8729,11.8729,212800.0
2009-10-08 11:50:00,18.45,18.48,18.41,18.45,389000.0,11.8729,11.8922,11.8472,11.8729,389000.0
2009-10-08 11:55:00,18.45,18.48,18.43,18.47,347200.0,11.8729,11.8922,11.86,11.8858,347200.0
2009-10-08 12:00:00,18.46,18.54,18.44,18.52,305100.0,11.8793,11.9308,11.8665,11.918,305100.0
2009-10-08 12:05:00,18.53,18.59,18.51,18.53,379000.0,11.9244,11.963,11.9115,11.9244,379000.0
2009-10-08 12:10:00,18.53,18.57,18.51,18.56,301300.0,11.9244,11.9501,11.9115,11.9437,301300.0
2009-10-08 12:15:00,18.56,18.73,18.53,18.72,923300.0,11.9437,12.0531,11.9244,12.0467,923300.0
2009-10-08 12:20:00,18.72,18.75,18.67,18.71,816700.0,12.0467,12.066,12.0145,12.0402,816700.0
2009-10-08 12:25:00,18.71,18.75,18.42,18.65,577600.0,12.0402,12.066,11.8536,12.0016,577600.0
2009-10-08 12:30:00,18.64,18.67,18.57,18.63,562200.0,11.9952,12.0145,11.9501,11.9887,562200.0
2009-10-08 12:35:00,18.63,18.65,18.6,18.64,185900.0,11.9887,12.0016,11.9694,11.9952,185900.0
2009-10-08 12:40:00,18.64,18.66,18.56,18.58,335600.0,11.9952,12.008,11.9437,11.9566,335600.0
2009-10-08 12:45:00,18.6,18.6,18.46,18.55,524000.0,11.9694,11.9694,11.8793,11.9373,524000.0
2009-10-08 12:50:00,18.55,18.55,18.51,18.54,186000.0,11.9373,11.9373,11.9115,11.9308,186000.0
2009-10-08 12:55:00,18.55,18.55,18.52,18.53,169800.0,11.9373,11.9373,11.918,11.9244,169800.0
2009-10-08 13:00:00,18.53,18.53,18.46,18.48,321500.0,11.9244,11.9244,11.8793,11.8922,321500.0
2009-10-08 13:05:00,18.48,18.49,18.38,18.41,530500.0,11.8922,11.8986,11.8279,11.8472,530500.0
2009-10-08 13:10:00,18.4,18.41,18.33,18.35,500100.0,11.8407,11.8472,11.7957,11.8086,500100.0
2009-10-08 13:15:00,18.35,18.48,18.34,18.46,305900.0,11.8086,11.8922,11.8021,11.8793,305900.0
2009-10-08 13:20:00,18.46,18.5,18.4,18.43,561300.0,11.8793,11.9051,11.8407,11.86,561300.0
2009-10-08 13:25:00,18.44,18.47,18.4,18.4,255400.0,11.8665,11.8858,11.8407,11.8407,255400.0
2009-10-08 13:30:00,18.41,18.41,18.31,18.31,325000.0,11.8472,11.8472,11.7828,11.7828,325000.0
2009-10-08 13:35:00,18.31,18.35,18.24,18.25,528300.0,11.7828,11.8086,11.7378,11.7442,528300.0
2009-10-08 13:40:00,18.24,18.38,18.24,18.36,422200.0,11.7378,11.8279,11.7378,11.815,422200.0
2009-10-08 13:45:00,18.36,18.42,18.32,18.34,241200.0,11.815,11.8536,11.7892,11.8021,241200.0
2009-10-08 13:50:00,18.34,18.46,18.33,18.41,399800.0,11.8021,11.8793,11.7957,11.8472,399800.0
2009-10-08 13:55:00,18.41,18.44,18.39,18.39,250800.0,11.8472,11.8665,11.8343,11.8343,250800.0
2009-10-08 14:00:00,18.39,18.4,18.35,18.37,132900.0,11.8343,11.8407,11.8086,11.8214,132900.0
2009-10-08 14:05:00,18.37,18.46,18.36,18.42,424200.0,11.8214,11.8793,11.815,11.8536,424200.0
2009-10-08 14:10:00,18.43,18.46,18.36,18.36,149400.0,11.86,11.8793,11.815,11.815,149400.0
2009-10-08 14:15:00,18.36,18.4,18.3,18.33,222500.0,11.815,11.8407,11.7764,11.7957,222500.0
2009-10-08 14:20:00,18.34,18.41,18.33,18.36,156600.0,11.8021,11.8472,11.7957,11.815,156600.0
2009-10-08 14:25:00,18.37,18.42,18.33,18.39,190400.0,11.8214,11.8536,11.7957,11.8343,190400.0
2009-10-08 14:30:00,18.38,18.45,18.36,18.45,250600.0,11.8279,11.8729,11.815,11.8729,250600.0
2009-10-08 14:35:00,18.45,18.45,18.38,18.38,210600.0,11.8729,11.8729,11.8279,11.8279,210600.0
2009-10-08 14:40:00,18.37,18.4,18.33,18.38,234800.0,11.8214,11.8407,11.7957,11.8279,234800.0
2009-10-08 14:45:00,18.39,18.43,18.35,18.43,332400.0,11.8343,11.86,11.8086,11.86,332400.0
2009-10-08 14:50:00,18.43,18.45,18.42,18.44,217800.0,11.86,11.8729,11.8536,11.8665,217800.0
2009-10-08 14:55:00,18.43,18.47,18.41,18.43,252300.0,11.86,11.8858,11.8472,11.86,252300.0
2009-10-08 15:00:00,18.42,18.53,18.42,18.49,501800.0,11.8536,11.9244,11.8536,11.8986,501800.0
2009-10-08 15:05:00,18.49,18.54,18.46,18.53,389600.0,11.8986,11.9308,11.8793,11.9244,389600.0
2009-10-08 15:10:00,18.53,18.54,18.43,18.46,447000.0,11.9244,11.9308,11.86,11.8793,447000.0
2009-10-08 15:15:00,18.46,18.5,18.44,18.5,269100.0,11.8793,11.9051,11.8665,11.9051,269100.0
2009-10-08 15:20:00,18.49,18.54,18.49,18.53,364200.0,11.8986,11.9308,11.8986,11.9244,364200.0
2009-10-08 15:25:00,18.53,18.54,18.45,18.46,387700.0,11.9244,11.9308,11.8729,11.8793,387700.0
2009-10-08 15:30:00,18.45,18.46,18.38,18.39,554900.0,11.8729,11.8793,11.8279,11.8343,554900.0
2009-10-08 15:35:00,18.39,18.4,18.31,18.34,674600.0,11.8343,11.8407,11.7828,11.8021,674600.0
2009-10-08 15:40:00,18.34,18.37,18.3,18.32,667500.0,11.8021,11.8214,11.7764,11.7892,667500.0
2009-10-08 15:45:00,18.32,18.36,18.3,18.34,567300.0,11.7892,11.815,11.7764,11.8021,567300.0
2009-10-08 15:50:00,18.34,18.36,18.29,18.3,828700.0,11.8021,11.815,11.7699,11.7764,828700.0
2009-10-08 15:55:00,18.29,18.3,18.21,18.29,1225000.0,11.7699,11.7764,11.7185,11.7699,1225000.0
2009-10-09 09:30:00,18.47,18.7,18.05,18.06,1815300.0,11.8858,12.0338,11.6155,11.6219,1815300.0
2009-10-09 09:35:00,18.05,18.16,17.9,18.14,2049000.0,11.6155,11.6863,11.519,11.6734,2049000.0
2009-10-09 09:40:00,18.14,18.19,18.02,18.14,1029600.0,11.6734,11.7056,11.5962,11.6734,1029600.0
2009-10-09 09:45:00,18.15,18.15,18.02,18.06,736300.0,11.6798,11.6798,11.5962,11.6219,736300.0
2009-10-09 09:50:00,18.06,18.35,18.05,18.33,1255700.0,11.6219,11.8086,11.6155,11.7957,1255700.0
2009-10-09 09:55:00,18.33,18.43,18.23,18.31,1130700.0,11.7957,11.86,11.7313,11.7828,1130700.0
2009-10-09 10:00:00,18.3,18.33,18.1,18.15,759300.0,11.7764,11.7957,11.6477,11.6798,759300.0
2009-10-09 10:05:00,18.15,18.26,18.12,18.26,570300.0,11.6798,11.7506,11.6605,11.7506,570300.0
2009-10-09 10:10:00,18.25,18.3,18.16,18.16,612100.0,11.7442,11.7764,11.6863,11.6863,612100.0
2009-10-09 10:15:00,18.17,18.2,18.13,18.14,478400.0,11.6927,11.712,11.667,11.6734,478400.0
2009-10-09 10:20:00,18.13,18.2,18.13,18.2,419000.0,11.667,11.712,11.667,11.712,419000.0
2009-10-09 10:25:00,18.2,18.27,18.18,18.21,548500.0,11.712,11.7571,11.6992,11.7185,548500.0
2009-10-09 10:30:00,18.21,18.28,18.15,18.16,428900.0,11.7185,11.7635,11.6798,11.6863,428900.0
2009-10-09 10:35:00,18.15,18.17,18.08,18.11,656400.0,11.6798,11.6927,11.6348,11.6541,656400.0
2009-10-09 10:40:00,18.11,18.17,18.1,18.14,223900.0,11.6541,11.6927,11.6477,11.6734,223900.0
2009-10-09 10:45:00,18.13,18.15,18.11,18.14,236000.0,11.667,11.6798,11.6541,11.6734,236000.0
2009-10-09 10:50:00,18.14,18.22,18.13,18.22,478400.0,11.6734,11.7249,11.667,11.7249,478400.0
2009-10-09 10:55:00,18.22,18.22,18.15,18.17,196300.0,11.7249,11.7249,11.6798,11.6927,196300.0
2009-10-09 11:00:00,18.17,18.18,18.08,18.13,444200.0,11.6927,11.6992,11.6348,11.667,444200.0
2009-10-09 11:05:00,18.14,18.14,18.06,18.12,355400.0,11.6734,11.6734,11.6219,11.6605,355400.0
2009-10-09 11:10:00,18.12,18.18,18.11,18.15,378100.0,11.6605,11.6992,11.6541,11.6798,378100.0
2009-10-09 11:15:00,18.15,18.17,18.09,18.13,272400.0,11.6798,11.6927,11.6412,11.667,272400.0
2009-10-09 11:20:00,18.14,18.22,18.12,18.21,366500.0,11.6734,11.7249,11.6605,11.7185,366500.0
2009-10-09 11:25:00,18.22,18.26,18.17,18.17,311000.0,11.7249,11.7506,11.6927,11.6927,311000.0
2009-10-09 11:30:00,18.17,18.21,18.15,18.18,223000.0,11.6927,11.7185,11.6798,11.6992,223000.0
2009-10-09 11:35:00,18.18,18.22,18.17,18.19,249000.0,11.6992,11.7249,11.6927,11.7056,249000.0
2009-10-09 11:40:00,18.19,18.2,18.16,18.2,174400.0,11.7056,11.712,11.6863,11.712,174400.0
2009-10-09 11:45:00,18.2,18.23,18.16,18.17,283700.0,11.712,11.7313,11.6863,11.6927,283700.0
2009-10-09 11:50:00,18.17,18.21,18.12,18.16,292400.0,11.6927,11.7185,11.6605,11.6863,292400.0
2009-10-09 11:55:00,18.17,18.17,18.11,18.12,211700.0,11.6927,11.6927,11.6541,11.6605,211700.0
2009-10-09 12:00:00,18.13,18.17,18.11,18.13,177600.0,11.667,11.6927,11.6541,11.667,177600.0
2009-10-09 12:05:00,18.12,18.15,18.06,18.08,419700.0,11.6605,11.6798,11.6219,11.6348,419700.0
2009-10-09 12:10:00,18.08,18.11,18.05,18.1,332400.0,11.6348,11.6541,11.6155,11.6477,332400.0
2009-10-09 12:15:00,18.1,18.12,18.08,18.08,203600.0,11.6477,11.6605,11.6348,11.6348,203600.0
2009-10-09 12:20:00,18.08,18.11,18.01,18.01,309000.0,11.6348,11.6541,11.5898,11.5898,309000.0
2009-10-09 12:25:00,18.02,18.04,17.97,18.02,651800.0,11.5962,11.6091,11.564,11.5962,651800.0
2009-10-09 12:30:00,18.02,18.03,17.93,17.97,731300.0,11.5962,11.6026,11.5383,11.564,731300.0
2009-10-09 12:35:00,17.97,17.98,17.81,17.85,674200.0,11.564,11.5705,11.4611,11.4868,674200.0
2009-10-09 12:40:00,17.84,17.87,17.73,17.82,808400.0,11.4804,11.4997,11.4096,11.4675,808400.0
2009-10-09 12:45:00,17.81,17.9,17.78,17.87,415500.0,11.4611,11.519,11.4417,11.4997,415500.0
2009-10-09 12:50:00,17.88,17.93,17.84,17.93,246100.0,11.5061,11.5383,11.4804,11.5383,246100.0
2009-10-09 12:55:00,17.93,17.96,17.9,17.96,196800.0,11.5383,11.5576,11.519,11.5576,196800.0
2009-10-09 13:00:00,17.96,18.02,17.96,17.97,287300.0,11.5576,11.5962,11.5576,11.564,287300.0
2009-10-09 13:05:00,17.96,17.98,17.95,17.96,156800.0,11.5576,11.5705,11.5511,11.5576,156800.0
2009-10-09 13:10:00,17.95,17.96,17.89,17.9,246100.0,11.5511,11.5576,11.5125,11.519,246100.0
2009-10-09 13:15:00,17.9,17.96,17.9,17.95,143900.0,11.519,11.5576,11.519,11.5511,143900.0
2009-10-09 13:20:00,17.95,17.98,17.93,17.97,129300.0,11.5511,11.5705,11.5383,11.564,129300.0
2009-10-09 13:25:00,17.96,17.97,17.94,17.96,245400.0,11.5576,11.564,11.5447,11.5576,245400.0
2009-10-09 13:30:00,17.96,17.96,17.94,17.95,144600.0,11.5576,11.5576,11.5447,11.5511,144600.0
2009-10-09 13:35:00,17.95,17.99,17.95,17.96,133900.0,11.5511,11.5769,11.5511,11.5576,133900.0
2009-10-09 13:40:00,17.96,18.03,17.96,18.03,184100.0,11.5576,11.6026,11.5576,11.6026,184100.0
2009-10-09 13:45:00,18.03,18.07,18.01,18.03,285300.0,11.6026,11.6284,11.5898,11.6026,285300.0
2009-10-09 13:50:00,18.03,18.04,18.0,18.01,101300.0,11.6026,11.6091,11.5833,11.5898,101300.0
2009-10-09 13:55:00,18.01,18.05,18.01,18.04,121900.0,11.5898,11.6155,11.5898,11.6091,121900.0
2009-10-09 14:00:00,18.03,18.04,18.02,18.03,123700.0,11.6026,11.6091,11.5962,11.6026,123700.0
2009-10-09 14:05:00,18.03,18.03,17.96,17.96,198500.0,11.6026,11.6026,11.5576,11.5576,198500.0
2009-10-09 14:10:00,17.97,18.0,17.93,17.98,402200.0,11.564,11.5833,11.5383,11.5705,402200.0
2009-10-09 14:15:00,17.98,18.04,17.97,18.0,212100.0,11.5705,11.6091,11.564,11.5833,212100.0
2009-10-09 14:20:00,18.0,18.02,17.99,18.0,196600.0,11.5833,11.5962,11.5769,11.5833,196600.0
2009-10-09 14:25:00,18.0,18.03,17.98,17.99,186000.0,11.5833,11.6026,11.5705,11.5769,186000.0
2009-10-09 14:30:00,17.99,18.05,17.99,18.03,105600.0,11.5769,11.6155,11.5769,11.6026,105600.0
2009-10-09 14:35:00,18.03,18.04,18.0,18.0,53800.0,11.6026,11.6091,11.5833,11.5833,53800.0
2009-10-09 14:40:00,18.0,18.02,17.99,18.01,178000.0,11.5833,11.5962,11.5769,11.5898,178000.0
2009-10-09 14:45:00,18.01,18.05,18.0,18.0,199700.0,11.5898,11.6155,11.5833,11.5833,199700.0
2009-10-09 14:50:00,18.01,18.05,18.0,18.04,137700.0,11.5898,11.6155,11.5833,11.6091,137700.0
2009-10-09 14:55:00,18.05,18.1,18.04,18.08,159000.0,11.6155,11.6477,11.6091,11.6348,159000.0
2009-10-09 15:00:00,18.08,18.1,18.07,18.08,220300.0,11.6348,11.6477,11.6284,11.6348,220300.0
2009-10-09 15:05:00,18.07,18.1,18.03,18.1,343400.0,11.6284,11.6477,11.6026,11.6477,343400.0
2009-10-09 15:10:00,18.09,18.16,18.09,18.15,356200.0,11.6412,11.6863,11.6412,11.6798,356200.0
2009-10-09 15:15:00,18.15,18.16,18.14,18.15,399500.0,11.6798,11.6863,11.6734,11.6798,399500.0
2009-10-09 15:20:00,18.15,18.16,18.12,18.12,238400.0,11.6798,11.6863,11.6605,11.6605,238400.0
2009-10-09 15:25:00,18.12,18.14,18.1,18.1,237800.0,11.6605,11.6734,11.6477,11.6477,237800.0
2009-10-09 15:30:00,18.1,18.11,18.06,18.07,359300.0,11.6477,11.6541,11.6219,11.6284,359300.0
2009-10-09 15:35:00,18.08,18.1,18.05,18.1,276400.0,11.6348,11.6477,11.6155,11.6477,276400.0
2009-10-09 15:40:00,18.1,18.11,18.07,18.08,512100.0,11.6477,11.6541,11.6284,11.6348,512100.0
2009-10-09 15:45:00,18.07,18.08,18.04,18.05,403000.0,11.6284,11.6348,11.6091,11.6155,403000.0
2009-10-09 15:50:00,18.04,18.13,18.03,18.04,630600.0,11.6091,11.667,11.6026,11.6091,630600.0
2009-10-09 15:55:00,18.05,18.05,18.04,18.04,807600.0,11.6155,11.6155,11.6091,11.6091,807600.0
2009-10-12 09:30:00,18.35,18.4,18.2,18.3,583400.0,11.8086,11.8407,11.712,11.7764,583400.0
2009-10-12 09:35:00,18.29,18.38,18.26,18.34,530100.0,11.7699,11.8279,11.7506,11.8021,530100.0
2009-10-12 09:40:00,18.34,18.48,18.3,18.46,747100.0,11.8021,11.8922,11.7764,11.8793,747100.0
2009-10-12 09:45:00,18.46,18.53,18.43,18.51,617600.0,11.8793,11.9244,11.86,11.9115,617600.0
2009-10-12 09:50:00,18.51,18.79,18.47,18.78,910200.0,11.9115,12.0917,11.8858,12.0853,910200.0
2009-10-12 09:55:00,18.78,18.84,18.76,18.78,876300.0,12.0853,12.1239,12.0724,12.0853,876300.0
2009-10-12 10:00:00,18.77,18.79,18.66,18.71,770300.0,12.0788,12.0917,12.008,12.0402,770300.0
2009-10-12 10:05:00,18.7,18.71,18.53,18.56,691500.0,12.0338,12.0402,11.9244,11.9437,691500.0
2009-10-12 10:10:00,18.55,18.71,18.54,18.63,1054000.0,11.9373,12.0402,11.9308,11.9887,1054000.0
2009-10-12 10:15:00,18.63,18.64,18.54,18.57,399200.0,11.9887,11.9952,11.9308,11.9501,399200.0
2009-10-12 10:20:00,18.58,18.63,18.55,18.59,403800.0,11.9566,11.9887,11.9373,11.963,403800.0
2009-10-12 10:25:00,18.58,18.61,18.55,18.56,223900.0,11.9566,11.9759,11.9373,11.9437,223900.0
2009-10-12 10:30:00,18.55,18.55,18.46,18.46,655000.0,11.9373,11.9373,11.8793,11.8793,655000.0
2009-10-12 10:35:00,18.47,18.47,18.35,18.4,573800.0,11.8858,11.8858,11.8086,11.8407,573800.0
2009-10-12 10:40:00,18.4,18.5,18.39,18.44,410900.0,11.8407,11.9051,11.8343,11.8665,410900.0
2009-10-12 10:45:00,18.44,18.47,18.33,18.33,411500.0,11.8665,11.8858,11.7957,11.7957,411500.0
2009-10-12 10:50:00,18.33,18.4,18.33,18.37,223000.0,11.7957,11.8407,11.7957,11.8214,223000.0
2009-10-12 10:55:00,18.37,18.51,18.36,18.51,545900.0,11.8214,11.9115,11.815,11.9115,545900.0
2009-10-12 11:00:00,18.5,18.58,18.47,18.56,478600.0,11.9051,11.9566,11.8858,11.9437,478600.0
2009-10-12 11:05:00,18.56,18.62,18.53,18.6,307300.0,11.9437,11.9823,11.9244,11.9694,307300.0
2009-10-12 11:10:00,18.6,18.6,18.54,18.55,144300.0,11.9694,11.9694,11.9308,11.9373,144300.0
2009-10-12 11:15:00,18.55,18.59,18.55,18.58,140700.0,11.9373,11.963,11.9373,11.9566,140700.0
2009-10-12 11:20:00,18.57,18.68,18.57,18.68,488000.0,11.9501,12.0209,11.9501,12.0209,488000.0
2009-10-12 11:25:00,18.67,18.73,18.64,18.64,619700.0,12.0145,12.0531,11.9952,11.9952,619700.0
2009-10-12 11:30:00,18.64,18.65,18.55,18.58,331100.0,11.9952,12.0016,11.9373,11.9566,331100.0
2009-10-12 11:35:00,18.57,18.68,18.57,18.67,207600.0,11.9501,12.0209,11.9501,12.0145,207600.0
2009-10-12 11:40:00,18.66,18.67,18.6,18.61,118500.0,12.008,12.0145,11.9694,11.9759,118500.0
2009-10-12 11:45:00,18.61,18.62,18.6,18.6,127600.0,11.9759,11.9823,11.9694,11.9694,127600.0
2009-10-12 11:50:00,18.6,18.61,18.5,18.5,428100.0,11.9694,11.9759,11.9051,11.9051,428100.0
2009-10-12 11:55:00,18.51,18.51,18.38,18.43,558500.0,11.9115,11.9115,11.8279,11.86,558500.0
2009-10-12 12:00:00,18.44,18.46,18.41,18.44,209500.0,11.8665,11.8793,11.8472,11.8665,209500.0
2009-10-12 12:05:00,18.43,18.45,18.42,18.43,144500.0,11.86,11.8729,11.8536,11.86,144500.0
2009-10-12 12:10:00,18.44,18.52,18.43,18.5,175400.0,11.8665,11.918,11.86,11.9051,175400.0
2009-10-12 12:15:00,18.49,18.5,18.44,18.44,79200.0,11.8986,11.9051,11.8665,11.8665,79200.0
2009-10-12 12:20:00,18.44,18.44,18.36,18.37,184000.0,11.8665,11.8665,11.815,11.8214,184000.0
2009-10-12 12:25:00,18.37,18.4,18.37,18.4,108000.0,11.8214,11.8407,11.8214,11.8407,108000.0
2009-10-12 12:30:00,18.4,18.43,18.39,18.43,104100.0,11.8407,11.86,11.8343,11.86,104100.0
2009-10-12 12:35:00,18.42,18.45,18.42,18.44,94300.0,11.8536,11.8729,11.8536,11.8665,94300.0
2009-10-12 12:40:00,18.44,18.44,18.4,18.4,73200.0,11.8665,11.8665,11.8407,11.8407,73200.0
2009-10-12 12:45:00,18.41,18.41,18.38,18.38,81100.0,11.8472,11.8472,11.8279,11.8279,81100.0
2009-10-12 12:50:00,18.38,18.43,18.38,18.43,120400.0,11.8279,11.86,11.8279,11.86,120400.0
2009-10-12 12:55:00,18.43,18.43,18.39,18.4,95400.0,11.86,11.86,11.8343,11.8407,95400.0
2009-10-12 13:00:00,18.4,18.43,18.39,18.41,91300.0,11.8407,11.86,11.8343,11.8472,91300.0
2009-10-12 13:05:00,18.42,18.44,18.41,18.41,96500.0,11.8536,11.8665,11.8472,11.8472,96500.0
2009-10-12 13:10:00,18.41,18.42,18.37,18.38,116600.0,11.8472,11.8536,11.8214,11.8279,116600.0
2009-10-12 13:15:00,18.37,18.39,18.37,18.37,91900.0,11.8214,11.8343,11.8214,11.8214,91900.0
2009-10-12 13:20:00,18.38,18.38,18.15,18.18,1065100.0,11.8279,11.8279,11.6798,11.6992,1065100.0
2009-10-12 13:25:00,18.17,18.18,17.6,17.62,3187000.0,11.6927,11.6992,11.3259,11.3388,3187000.0
2009-10-12 13:30:00,17.61,17.64,17.13,17.19,4355300.0,11.3323,11.3517,11.0235,11.0621,4355300.0
2009-10-12 13:35:00,17.19,17.25,16.63,16.82,5109600.0,11.0621,11.1007,10.7017,10.824,5109600.0
2009-10-12 13:40:00,16.82,17.47,16.79,17.46,3848600.0,10.824,11.2423,10.8047,11.2358,3848600.0
2009-10-12 13:45:00,17.46,17.55,17.35,17.42,3675500.0,11.2358,11.2937,11.165,11.2101,3675500.0
2009-10-12 13:50:00,17.43,17.72,17.43,17.65,2525400.0,11.2165,11.4031,11.2165,11.3581,2525400.0
2009-10-12 13:55:00,17.66,17.94,17.61,17.79,2781000.0,11.3645,11.5447,11.3323,11.4482,2781000.0
2009-10-12 14:00:00,17.79,17.94,17.71,17.74,1844100.0,11.4482,11.5447,11.3967,11.416,1844100.0
2009-10-12 14:05:00,17.74,17.85,17.61,17.63,1540500.0,11.416,11.4868,11.3323,11.3452,1540500.0
2009-10-12 14:10:00,17.64,17.74,17.62,17.63,992000.0,11.3517,11.416,11.3388,11.3452,992000.0
2009-10-12 14:15:00,17.63,17.68,17.51,17.55,1138300.0,11.3452,11.3774,11.268,11.2937,1138300.0
2009-10-12 14:20:00,17.56,17.56,17.43,17.55,1454700.0,11.3002,11.3002,11.2165,11.2937,1454700.0
2009-10-12 14:25:00,17.55,17.6,17.45,17.56,966400.0,11.2937,11.3259,11.2294,11.3002,966400.0
2009-10-12 14:30:00,17.57,17.58,17.39,17.49,837000.0,11.3066,11.313,11.1908,11.2551,837000.0
2009-10-12 14:35:00,17.49,17.54,17.37,17.38,962000.0,11.2551,11.2873,11.1779,11.1843,962000.0
2009-10-12 14:40:00,17.38,17.55,17.31,17.54,1137800.0,11.1843,11.2937,11.1393,11.2873,1137800.0
2009-10-12 14:45:00,17.54,17.58,17.44,17.56,713400.0,11.2873,11.313,11.223,11.3002,713400.0
2009-10-12 14:50:00,17.56,17.58,17.5,17.51,333100.0,11.3002,11.313,11.2616,11.268,333100.0
2009-10-12 14:55:00,17.51,17.51,17.38,17.48,648800.0,11.268,11.268,11.1843,11.2487,648800.0
2009-10-12 15:00:00,17.5,17.64,17.49,17.57,805500.0,11.2616,11.3517,11.2551,11.3066,805500.0
2009-10-12 15:05:00,17.58,17.62,17.53,17.59,265700.0,11.313,11.3388,11.2809,11.3195,265700.0
2009-10-12 15:10:00,17.59,17.62,17.56,17.57,244400.0,11.3195,11.3388,11.3002,11.3066,244400.0
2009-10-12 15:15:00,17.58,17.6,17.53,17.55,277300.0,11.313,11.3259,11.2809,11.2937,277300.0
2009-10-12 15:20:00,17.54,17.66,17.54,17.62,559400.0,11.2873,11.3645,11.2873,11.3388,559400.0
2009-10-12 15:25:00,17.62,17.64,17.54,17.64,445600.0,11.3388,11.3517,11.2873,11.3517,445600.0
2009-10-12 15:30:00,17.64,17.75,17.63,17.7,1045000.0,11.3517,11.4224,11.3452,11.3903,1045000.0
2009-10-12 15:35:00,17.69,17.77,17.65,17.67,640200.0,11.3838,11.4353,11.3581,11.371,640200.0
2009-10-12 15:40:00,17.68,17.68,17.61,17.64,663700.0,11.3774,11.3774,11.3323,11.3517,663700.0
2009-10-12 15:45:00,17.63,17.68,17.63,17.66,472900.0,11.3452,11.3774,11.3452,11.3645,472900.0
2009-10-12 15:50:00,17.65,17.72,17.61,17.71,643100.0,11.3581,11.4031,11.3323,11.3967,643100.0
2009-10-12 15:55:00,17.71,17.77,17.67,17.68,1373000.0,11.3967,11.4353,11.371,11.3774,1373000.0
2009-10-13 09:30:00,17.52,17.74,17.41,17.73,1127600.0,11.2744,11.416,11.2036,11.4096,1127600.0
2009-10-13 09:35:00,17.72,17.97,17.72,17.83,1502100.0,11.4031,11.564,11.4031,11.4739,1502100.0
2009-10-13 09:40:00,17.84,17.93,17.63,17.67,914100.0,11.4804,11.5383,11.3452,11.371,914100.0
2009-10-13 09:45:00,17.68,17.84,17.68,17.83,772400.0,11.3774,11.4804,11.3774,11.4739,772400.0
2009-10-13 09:50:00,17.83,17.93,17.69,17.69,714000.0,11.4739,11.5383,11.3838,11.3838,714000.0
2009-10-13 09:55:00,17.69,17.8,17.63,17.75,719100.0,11.3838,11.4546,11.3452,11.4224,719100.0
2009-10-13 10:00:00,17.75,17.75,17.43,17.48,1400200.0,11.4224,11.4224,11.2165,11.2487,1400200.0
2009-10-13 10:05:00,17.48,17.6,17.44,17.59,825700.0,11.2487,11.3259,11.223,11.3195,825700.0
2009-10-13 10:10:00,17.58,17.7,17.54,17.65,680500.0,11.313,11.3903,11.2873,11.3581,680500.0
2009-10-13 10:15:00,17.65,17.66,17.51,17.55,529000.0,11.3581,11.3645,11.268,11.2937,529000.0
2009-10-13 10:20:00,17.55,17.56,17.45,17.46,646200.0,11.2937,11.3002,11.2294,11.2358,646200.0
2009-10-13 10:25:00,17.46,17.64,17.45,17.59,675100.0,11.2358,11.3517,11.2294,11.3195,675100.0
2009-10-13 10:30:00,17.6,17.63,17.56,17.58,317800.0,11.3259,11.3452,11.3002,11.313,317800.0
2009-10-13 10:35:00,17.57,17.64,17.57,17.59,346000.0,11.3066,11.3517,11.3066,11.3195,346000.0
2009-10-13 10:40:00,17.59,17.6,17.56,17.58,449500.0,11.3195,11.3259,11.3002,11.313,449500.0
2009-10-13 10:45:00,17.59,17.77,17.58,17.76,674700.0,11.3195,11.4353,11.313,11.4289,674700.0
2009-10-13 10:50:00,17.76,17.85,17.72,17.82,851100.0,11.4289,11.4868,11.4031,11.4675,851100.0
2009-10-13 10:55:00,17.82,17.9,17.81,17.88,626400.0,11.4675,11.519,11.4611,11.5061,626400.0
2009-10-13 11:00:00,17.88,17.9,17.78,17.82,643600.0,11.5061,11.519,11.4417,11.4675,643600.0
2009-10-13 11:05:00,17.82,17.83,17.7,17.73,439000.0,11.4675,11.4739,11.3903,11.4096,439000.0
2009-10-13 11:10:00,17.72,17.78,17.71,17.77,371000.0,11.4031,11.4417,11.3967,11.4353,371000.0
2009-10-13 11:15:00,17.75,17.8,17.73,17.79,245700.0,11.4224,11.4546,11.4096,11.4482,245700.0
2009-10-13 11:20:00,17.8,17.81,17.73,17.76,273100.0,11.4546,11.4611,11.4096,11.4289,273100.0
2009-10-13 11:25:00,17.76,17.85,17.75,17.81,263600.0,11.4289,11.4868,11.4224,11.4611,263600.0
2009-10-13 11:30:00,17.82,17.89,17.8,17.86,407400.0,11.4675,11.5125,11.4546,11.4932,407400.0
2009-10-13 11:35:00,17.86,17.9,17.85,17.89,386200.0,11.4932,11.519,11.4868,11.5125,386200.0
2009-10-13 11:40:00,17.9,18.0,17.89,17.99,627900.0,11.519,11.5833,11.5125,11.5769,627900.0
2009-10-13 11:45:00,18.0,18.07,17.95,17.95,1055800.0,11.5833,11.6284,11.5511,11.5511,1055800.0
2009-10-13 11:50:00,17.95,18.03,17.95,18.0,368500.0,11.5511,11.6026,11.5511,11.5833,368500.0
2009-10-13 11:55:00,18.0,18.02,17.91,17.93,460000.0,11.5833,11.5962,11.5254,11.5383,460000.0
2009-10-13 12:00:00,17.94,17.99,17.92,17.99,183900.0,11.5447,11.5769,11.5318,11.5769,183900.0
2009-10-13 12:05:00,17.99,18.01,17.94,17.98,234100.0,11.5769,11.5898,11.5447,11.5705,234100.0
2009-10-13 12:10:00,17.98,17.99,17.93,17.95,276000.0,11.5705,11.5769,11.5383,11.5511,276000.0
2009-10-13 12:15:00,17.95,17.95,17.85,17.85,296100.0,11.5511,11.5511,11.4868,11.4868,296100.0
2009-10-13 12:20:00,17.85,17.85,17.75,17.81,526300.0,11.4868,11.4868,11.4224,11.4611,526300.0
2009-10-13 12:25:00,17.82,17.86,17.8,17.8,177800.0,11.4675,11.4932,11.4546,11.4546,177800.0
2009-10-13 12:30:00,17.8,17.81,17.79,17.81,171000.0,11.4546,11.4611,11.4482,11.4611,171000.0
2009-10-13 12:35:00,17.81,17.84,17.81,17.81,286100.0,11.4611,11.4804,11.4611,11.4611,286100.0
2009-10-13 12:40:00,17.82,17.82,17.77,17.81,178200.0,11.4675,11.4675,11.4353,11.4611,178200.0
2009-10-13 12:45:00,17.8,17.81,17.77,17.78,159800.0,11.4546,11.4611,11.4353,11.4417,159800.0
2009-10-13 12:50:00,17.77,17.79,17.74,17.77,166800.0,11.4353,11.4482,11.416,11.4353,166800.0
2009-10-13 12:55:00,17.77,17.79,17.77,17.79,99400.0,11.4353,11.4482,11.4353,11.4482,99400.0
2009-10-13 13:00:00,17.78,17.84,17.77,17.83,110400.0,11.4417,11.4804,11.4353,11.4739,110400.0
2009-10-13 13:05:00,17.84,17.91,17.83,17.88,299600.0,11.4804,11.5254,11.4739,11.5061,299600.0
2009-10-13 13:10:00,17.88,17.9,17.85,17.85,96700.0,11.5061,11.519,11.4868,11.4868,96700.0
2009-10-13 13:15:00,17.86,17.88,17.82,17.86,90900.0,11.4932,11.5061,11.4675,11.4932,90900.0
2009-10-13 13:20:00,17.85,17.87,17.8,17.8,119600.0,11.4868,11.4997,11.4546,11.4546,119600.0
2009-10-13 13:25:00,17.81,17.85,17.8,17.81,118700.0,11.4611,11.4868,11.4546,11.4611,118700.0
2009-10-13 13:30:00,17.82,17.83,17.8,17.81,118500.0,11.4675,11.4739,11.4546,11.4611,118500.0
2009-10-13 13:35:00,17.8,17.84,17.8,17.81,114400.0,11.4546,11.4804,11.4546,11.4611,114400.0
2009-10-13 13:40:00,17.81,17.83,17.77,17.79,123100.0,11.4611,11.4739,11.4353,11.4482,123100.0
2009-10-13 13:45:00,17.79,17.81,17.7,17.71,254200.0,11.4482,11.4611,11.3903,11.3967,254200.0
2009-10-13 13:50:00,17.71,17.76,17.7,17.75,181500.0,11.3967,11.4289,11.3903,11.4224,181500.0
2009-10-13 13:55:00,17.75,17.81,17.73,17.76,128600.0,11.4224,11.4611,11.4096,11.4289,128600.0
2009-10-13 14:00:00,17.76,17.8,17.73,17.73,217300.0,11.4289,11.4546,11.4096,11.4096,217300.0
2009-10-13 14:05:00,17.72,17.73,17.65,17.69,352400.0,11.4031,11.4096,11.3581,11.3838,352400.0
2009-10-13 14:10:00,17.69,17.79,17.68,17.73,273800.0,11.3838,11.4482,11.3774,11.4096,273800.0
2009-10-13 14:15:00,17.73,17.79,17.73,17.78,136300.0,11.4096,11.4482,11.4096,11.4417,136300.0
2009-10-13 14:20:00,17.78,17.81,17.74,17.8,178700.0,11.4417,11.4611,11.416,11.4546,178700.0
2009-10-13 14:25:00,17.8,17.81,17.77,17.8,100600.0,11.4546,11.4611,11.4353,11.4546,100600.0
2009-10-13 14:30:00,17.8,17.81,17.77,17.77,75700.0,11.4546,11.4611,11.4353,11.4353,75700.0
2009-10-13 14:35:00,17.77,17.8,17.76,17.76,111700.0,11.4353,11.4546,11.4289,11.4289,111700.0
2009-10-13 14:40:00,17.77,17.8,17.76,17.8,107100.0,11.4353,11.4546,11.4289,11.4546,107100.0
2009-10-13 14:45:00,17.79,17.82,17.78,17.82,126500.0,11.4482,11.4675,11.4417,11.4675,126500.0
2009-10-13 14:50:00,17.82,17.83,17.78,17.83,174300.0,11.4675,11.4739,11.4417,11.4739,174300.0
2009-10-13 14:55:00,17.81,17.83,17.78,17.78,126300.0,11.4611,11.4739,11.4417,11.4417,126300.0
2009-10-13 15:00:00,17.78,17.82,17.74,17.8,261000.0,11.4417,11.4675,11.416,11.4546,261000.0
2009-10-13 15:05:00,17.8,17.81,17.75,17.77,154900.0,11.4546,11.4611,11.4224,11.4353,154900.0
2009-10-13 15:10:00,17.76,17.79,17.76,17.79,83500.0,11.4289,11.4482,11.4289,11.4482,83500.0
2009-10-13 15:15:00,17.78,17.82,17.77,17.8,224700.0,11.4417,11.4675,11.4353,11.4546,224700.0
2009-10-13 15:20:00,17.8,17.84,17.78,17.82,204900.0,11.4546,11.4804,11.4417,11.4675,204900.0
2009-10-13 15:25:00,17.82,17.86,17.8,17.82,157900.0,11.4675,11.4932,11.4546,11.4675,157900.0
2009-10-13 15:30:00,17.81,17.82,17.77,17.78,145500.0,11.4611,11.4675,11.4353,11.4417,145500.0
2009-10-13 15:35:00,17.78,17.78,17.72,17.74,372300.0,11.4417,11.4417,11.4031,11.416,372300.0
2009-10-13 15:40:00,17.75,17.76,17.73,17.75,214200.0,11.4224,11.4289,11.4096,11.4224,214200.0
2009-10-13 15:45:00,17.76,17.78,17.74,17.75,320900.0,11.4289,11.4417,11.416,11.4224,320900.0
2009-10-13 15:50:00,17.75,17.75,17.7,17.7,346600.0,11.4224,11.4224,11.3903,11.3903,346600.0
2009-10-13 15:55:00,17.71,17.75,17.7,17.74,460400.0,11.3967,11.4224,11.3903,11.416,460400.0
2009-10-14 09:30:00,18.39,18.44,18.21,18.33,1323300.0,11.8343,11.8665,11.7185,11.7957,1323300.0
2009-10-14 09:35:00,18.33,18.34,18.19,18.22,804200.0,11.7957,11.8021,11.7056,11.7249,804200.0
2009-10-14 09:40:00,18.2,18.27,18.09,18.22,821400.0,11.712,11.7571,11.6412,11.7249,821400.0
2009-10-14 09:45:00,18.21,18.24,18.14,18.18,520000.0,11.7185,11.7378,11.6734,11.6992,520000.0
2009-10-14 09:50:00,18.18,18.34,18.17,18.32,897900.0,11.6992,11.8021,11.6927,11.7892,897900.0
2009-10-14 09:55:00,18.32,18.33,18.22,18.26,356200.0,11.7892,11.7957,11.7249,11.7506,356200.0
2009-10-14 10:00:00,18.26,18.29,18.17,18.25,392100.0,11.7506,11.7699,11.6927,11.7442,392100.0
2009-10-14 10:05:00,18.24,18.26,18.17,18.23,273700.0,11.7378,11.7506,11.6927,11.7313,273700.0
2009-10-14 10:10:00,18.23,18.26,18.22,18.22,281600.0,11.7313,11.7506,11.7249,11.7249,281600.0
2009-10-14 10:15:00,18.25,18.26,18.22,18.23,254300.0,11.7442,11.7506,11.7249,11.7313,254300.0
2009-10-14 10:20:00,18.23,18.24,18.14,18.16,647700.0,11.7313,11.7378,11.6734,11.6863,647700.0
2009-10-14 10:25:00,18.15,18.21,18.15,18.2,468500.0,11.6798,11.7185,11.6798,11.712,468500.0
2009-10-14 10:30:00,18.2,18.22,18.18,18.22,288700.0,11.712,11.7249,11.6992,11.7249,288700.0
2009-10-14 10:35:00,18.22,18.27,18.18,18.2,508600.0,11.7249,11.7571,11.6992,11.712,508600.0
2009-10-14 10:40:00,18.2,18.25,18.2,18.21,140500.0,11.712,11.7442,11.712,11.7185,140500.0
2009-10-14 10:45:00,18.21,18.24,18.21,18.24,259800.0,11.7185,11.7378,11.7185,11.7378,259800.0
2009-10-14 10:50:00,18.24,18.24,18.21,18.23,174800.0,11.7378,11.7378,11.7185,11.7313,174800.0
2009-10-14 10:55:00,18.23,18.28,18.21,18.25,604400.0,11.7313,11.7635,11.7185,11.7442,604400.0
2009-10-14 11:00:00,18.24,18.27,18.23,18.24,341700.0,11.7378,11.7571,11.7313,11.7378,341700.0
2009-10-14 11:05:00,18.25,18.25,18.17,18.2,373100.0,11.7442,11.7442,11.6927,11.712,373100.0
2009-10-14 11:10:00,18.2,18.2,18.11,18.14,372700.0,11.712,11.712,11.6541,11.6734,372700.0
2009-10-14 11:15:00,18.14,18.16,18.12,18.15,272400.0,11.6734,11.6863,11.6605,11.6798,272400.0
2009-10-14 11:20:00,18.15,18.15,18.13,18.14,199200.0,11.6798,11.6798,11.667,11.6734,199200.0
2009-10-14 11:25:00,18.14,18.15,18.06,18.07,456900.0,11.6734,11.6798,11.6219,11.6284,456900.0
2009-10-14 11:30:00,18.07,18.14,18.06,18.13,196900.0,11.6284,11.6734,11.6219,11.667,196900.0
2009-10-14 11:35:00,18.13,18.14,18.03,18.03,280300.0,11.667,11.6734,11.6026,11.6026,280300.0
2009-10-14 11:40:00,18.04,18.05,17.95,17.98,625700.0,11.6091,11.6155,11.5511,11.5705,625700.0
2009-10-14 11:45:00,17.98,17.99,17.94,17.98,351300.0,11.5705,11.5769,11.5447,11.5705,351300.0
2009-10-14 11:50:00,17.98,17.99,17.95,17.96,177000.0,11.5705,11.5769,11.5511,11.5576,177000.0
2009-10-14 11:55:00,17.95,17.96,17.85,17.9,713800.0,11.5511,11.5576,11.4868,11.519,713800.0
2009-10-14 12:00:00,17.9,17.94,17.87,17.89,395300.0,11.519,11.5447,11.4997,11.5125,395300.0
2009-10-14 12:05:00,17.89,17.91,17.82,17.87,581900.0,11.5125,11.5254,11.4675,11.4997,581900.0
2009-10-14 12:10:00,17.87,17.95,17.85,17.95,426700.0,11.4997,11.5511,11.4868,11.5511,426700.0
2009-10-14 12:15:00,17.95,18.01,17.94,18.0,344400.0,11.5511,11.5898,11.5447,11.5833,344400.0
2009-10-14 12:20:00,17.99,18.05,17.99,18.02,440400.0,11.5769,11.6155,11.5769,11.5962,440400.0
2009-10-14 12:25:00,18.01,18.04,18.0,18.0,192400.0,11.5898,11.6091,11.5833,11.5833,192400.0
2009-10-14 12:30:00,18.01,18.02,17.97,18.01,258600.0,11.5898,11.5962,11.564,11.5898,258600.0
2009-10-14 12:35:00,18.01,18.08,17.98,18.07,317300.0,11.5898,11.6348,11.5705,11.6284,317300.0
2009-10-14 12:40:00,18.07,18.09,18.04,18.06,216200.0,11.6284,11.6412,11.6091,11.6219,216200.0
2009-10-14 12:45:00,18.07,18.09,18.04,18.06,221200.0,11.6284,11.6412,11.6091,11.6219,221200.0
2009-10-14 12:50:00,18.07,18.12,18.06,18.09,213800.0,11.6284,11.6605,11.6219,11.6412,213800.0
2009-10-14 12:55:00,18.1,18.12,18.1,18.11,196900.0,11.6477,11.6605,11.6477,11.6541,196900.0
2009-10-14 13:00:00,18.1,18.12,18.08,18.11,203700.0,11.6477,11.6605,11.6348,11.6541,203700.0
2009-10-14 13:05:00,18.11,18.13,18.09,18.11,244200.0,11.6541,11.667,11.6412,11.6541,244200.0
2009-10-14 13:10:00,18.12,18.14,18.1,18.13,191600.0,11.6605,11.6734,11.6477,11.667,191600.0
2009-10-14 13:15:00,18.13,18.14,18.06,18.08,188800.0,11.667,11.6734,11.6219,11.6348,188800.0
2009-10-14 13:20:00,18.07,18.09,18.0,18.04,211800.0,11.6284,11.6412,11.5833,11.6091,211800.0
2009-10-14 13:25:00,18.04,18.05,18.01,18.01,102800.0,11.6091,11.6155,11.5898,11.5898,102800.0
2009-10-14 13:30:00,18.01,18.05,18.01,18.04,178900.0,11.5898,11.6155,11.5898,11.6091,178900.0
2009-10-14 13:35:00,18.04,18.06,18.02,18.02,99200.0,11.6091,11.6219,11.5962,11.5962,99200.0
2009-10-14 13:40:00,18.03,18.09,18.03,18.08,159900.0,11.6026,11.6412,11.6026,11.6348,159900.0
2009-10-14 13:45:00,18.07,18.09,18.05,18.06,124200.0,11.6284,11.6412,11.6155,11.6219,124200.0
2009-10-14 13:50:00,18.05,18.06,18.03,18.06,152900.0,11.6155,11.6219,11.6026,11.6219,152900.0
2009-10-14 13:55:00,18.06,18.08,18.04,18.08,148100.0,11.6219,11.6348,11.6091,11.6348,148100.0
2009-10-14 14:00:00,18.08,18.11,18.04,18.09,375800.0,11.6348,11.6541,11.6091,11.6412,375800.0
2009-10-14 14:05:00,18.08,18.13,18.08,18.13,172700.0,11.6348,11.667,11.6348,11.667,172700.0
2009-10-14 14:10:00,18.12,18.14,18.09,18.12,265600.0,11.6605,11.6734,11.6412,11.6605,265600.0
2009-10-14 14:15:00,18.11,18.15,18.11,18.15,184300.0,11.6541,11.6798,11.6541,11.6798,184300.0
2009-10-14 14:20:00,18.15,18.17,18.13,18.13,180500.0,11.6798,11.6927,11.667,11.667,180500.0
2009-10-14 14:25:00,18.14,18.16,18.08,18.09,214700.0,11.6734,11.6863,11.6348,11.6412,214700.0
2009-10-14 14:30:00,18.08,18.12,18.05,18.06,117400.0,11.6348,11.6605,11.6155,11.6219,117400.0
2009-10-14 14:35:00,18.06,18.07,18.02,18.05,240000.0,11.6219,11.6284,11.5962,11.6155,240000.0
2009-10-14 14:40:00,18.06,18.06,18.0,18.01,329400.0,11.6219,11.6219,11.5833,11.5898,329400.0
2009-10-14 14:45:00,18.01,18.03,17.97,18.0,255000.0,11.5898,11.6026,11.564,11.5833,255000.0
2009-10-14 14:50:00,18.01,18.04,18.0,18.01,192800.0,11.5898,11.6091,11.5833,11.5898,192800.0
2009-10-14 14:55:00,18.02,18.06,18.01,18.04,268900.0,11.5962,11.6219,11.5898,11.6091,268900.0
2009-10-14 15:00:00,18.04,18.07,18.02,18.06,329600.0,11.6091,11.6284,11.5962,11.6219,329600.0
2009-10-14 15:05:00,18.06,18.09,18.05,18.07,317000.0,11.6219,11.6412,11.6155,11.6284,317000.0
2009-10-14 15:10:00,18.07,18.07,18.03,18.04,245000.0,11.6284,11.6284,11.6026,11.6091,245000.0
2009-10-14 15:15:00,18.05,18.06,18.03,18.05,206700.0,11.6155,11.6219,11.6026,11.6155,206700.0
2009-10-14 15:20:00,18.06,18.06,18.01,18.04,339000.0,11.6219,11.6219,11.5898,11.6091,339000.0
2009-10-14 15:25:00,18.03,18.05,18.02,18.03,217800.0,11.6026,11.6155,11.5962,11.6026,217800.0
2009-10-14 15:30:00,18.04,18.08,17.98,18.05,788000.0,11.6091,11.6348,11.5705,11.6155,788000.0
2009-10-14 15:35:00,18.04,18.06,18.02,18.03,173000.0,11.6091,11.6219,11.5962,11.6026,173000.0
2009-10-14 15:40:00,18.03,18.04,17.97,18.0,507500.0,11.6026,11.6091,11.564,11.5833,507500.0
2009-10-14 15:45:00,18.0,18.02,17.91,17.91,1287600.0,11.5833,11.5962,11.5254,11.5254,1287600.0
2009-10-14 15:50:00,17.92,17.96,17.91,17.95,646900.0,11.5318,11.5576,11.5254,11.5511,646900.0
2009-10-14 15:55:00,17.96,17.98,17.93,17.96,671300.0,11.5576,11.5705,11.5383,11.5576,671300.0
2009-10-15 09:30:00,16.93,17.1,16.7,16.93,4477800.0,10.8948,11.0042,10.7467,10.8948,4477800.0
2009-10-15 09:35:00,16.93,17.01,16.84,16.95,2264800.0,10.8948,10.9462,10.8368,10.9076,2264800.0
2009-10-15 09:40:00,16.96,17.06,16.92,16.98,2227100.0,10.9141,10.9784,10.8883,10.9269,2227100.0
2009-10-15 09:45:00,16.98,17.05,16.86,16.9,1842600.0,10.9269,10.972,10.8497,10.8755,1842600.0
2009-10-15 09:50:00,16.91,16.95,16.86,16.9,1152100.0,10.8819,10.9076,10.8497,10.8755,1152100.0
2009-10-15 09:55:00,16.89,17.01,16.87,16.94,1470000.0,10.869,10.9462,10.8561,10.9012,1470000.0
2009-10-15 10:00:00,16.93,17.01,16.87,16.98,1282600.0,10.8948,10.9462,10.8561,10.9269,1282600.0
2009-10-15 10:05:00,16.99,16.99,16.86,16.89,1205500.0,10.9334,10.9334,10.8497,10.869,1205500.0
2009-10-15 10:10:00,16.88,16.89,16.76,16.86,1892600.0,10.8626,10.869,10.7854,10.8497,1892600.0
2009-10-15 10:15:00,16.86,16.98,16.76,16.78,1038200.0,10.8497,10.9269,10.7854,10.7982,1038200.0
2009-10-15 10:20:00,16.78,16.78,16.55,16.64,3208400.0,10.7982,10.7982,10.6502,10.7081,3208400.0
2009-10-15 10:25:00,16.64,16.68,16.57,16.57,1326300.0,10.7081,10.7339,10.6631,10.6631,1326300.0
2009-10-15 10:30:00,16.57,16.62,16.51,16.62,1935100.0,10.6631,10.6953,10.6245,10.6953,1935100.0
2009-10-15 10:35:00,16.62,16.62,16.54,16.61,990100.0,10.6953,10.6953,10.6438,10.6888,990100.0
2009-10-15 10:40:00,16.61,16.68,16.58,16.67,643800.0,10.6888,10.7339,10.6695,10.7274,643800.0
2009-10-15 10:45:00,16.67,16.77,16.66,16.72,1427300.0,10.7274,10.7918,10.721,10.7596,1427300.0
2009-10-15 10:50:00,16.71,16.85,16.71,16.84,907100.0,10.7532,10.8433,10.7532,10.8368,907100.0
2009-10-15 10:55:00,16.85,16.86,16.8,16.83,742500.0,10.8433,10.8497,10.8111,10.8304,742500.0
2009-10-15 11:00:00,16.84,16.89,16.75,16.76,1016300.0,10.8368,10.869,10.7789,10.7854,1016300.0
2009-10-15 11:05:00,16.76,16.81,16.75,16.79,523900.0,10.7854,10.8175,10.7789,10.8047,523900.0
2009-10-15 11:10:00,16.79,16.8,16.76,16.77,618700.0,10.8047,10.8111,10.7854,10.7918,618700.0
2009-10-15 11:15:00,16.78,16.78,16.75,16.75,604600.0,10.7982,10.7982,10.7789,10.7789,604600.0
2009-10-15 11:20:00,16.75,16.78,16.71,16.76,763900.0,10.7789,10.7982,10.7532,10.7854,763900.0
2009-10-15 11:25:00,16.77,16.87,16.74,16.78,871300.0,10.7918,10.8561,10.7725,10.7982,871300.0
2009-10-15 11:30:00,16.78,16.8,16.76,16.77,390600.0,10.7982,10.8111,10.7854,10.7918,390600.0
2009-10-15 11:35:00,16.77,16.78,16.71,16.74,534600.0,10.7918,10.7982,10.7532,10.7725,534600.0
2009-10-15 11:40:00,16.73,16.75,16.7,16.72,448200.0,10.7661,10.7789,10.7467,10.7596,448200.0
2009-10-15 11:45:00,16.72,16.73,16.66,16.67,550600.0,10.7596,10.7661,10.721,10.7274,550600.0
2009-10-15 11:50:00,16.66,16.67,16.6,16.66,709900.0,10.721,10.7274,10.6824,10.721,709900.0
2009-10-15 11:55:00,16.66,16.71,16.62,16.7,490400.0,10.721,10.7532,10.6953,10.7467,490400.0
2009-10-15 12:00:00,16.7,16.81,16.69,16.77,487000.0,10.7467,10.8175,10.7403,10.7918,487000.0
2009-10-15 12:05:00,16.78,16.78,16.76,16.78,211100.0,10.7982,10.7982,10.7854,10.7982,211100.0
2009-10-15 12:10:00,16.78,16.85,16.76,16.83,560200.0,10.7982,10.8433,10.7854,10.8304,560200.0
2009-10-15 12:15:00,16.84,16.85,16.81,16.82,434000.0,10.8368,10.8433,10.8175,10.824,434000.0
2009-10-15 12:20:00,16.81,16.85,16.81,16.84,458500.0,10.8175,10.8433,10.8175,10.8368,458500.0
2009-10-15 12:25:00,16.83,16.85,16.76,16.81,394100.0,10.8304,10.8433,10.7854,10.8175,394100.0
2009-10-15 12:30:00,16.82,16.83,16.8,16.81,280300.0,10.824,10.8304,10.8111,10.8175,280300.0
2009-10-15 12:35:00,16.82,16.82,16.76,16.8,274900.0,10.824,10.824,10.7854,10.8111,274900.0
2009-10-15 12:40:00,16.8,16.8,16.76,16.76,163800.0,10.8111,10.8111,10.7854,10.7854,163800.0
2009-10-15 12:45:00,16.76,16.81,16.72,16.79,349500.0,10.7854,10.8175,10.7596,10.8047,349500.0
2009-10-15 12:50:00,16.8,16.84,16.79,16.84,342200.0,10.8111,10.8368,10.8047,10.8368,342200.0
2009-10-15 12:55:00,16.84,16.86,16.77,16.82,394500.0,10.8368,10.8497,10.7918,10.824,394500.0
2009-10-15 13:00:00,16.82,16.83,16.76,16.76,240600.0,10.824,10.8304,10.7854,10.7854,240600.0
2009-10-15 13:05:00,16.77,16.79,16.73,16.77,447900.0,10.7918,10.8047,10.7661,10.7918,447900.0
2009-10-15 13:10:00,16.76,16.81,16.73,16.8,222000.0,10.7854,10.8175,10.7661,10.8111,222000.0
2009-10-15 13:15:00,16.8,16.82,16.78,16.79,238900.0,10.8111,10.824,10.7982,10.8047,238900.0
2009-10-15 13:20:00,16.79,16.79,16.75,16.76,174700.0,10.8047,10.8047,10.7789,10.7854,174700.0
2009-10-15 13:25:00,16.77,16.78,16.75,16.78,178800.0,10.7918,10.7982,10.7789,10.7982,178800.0
2009-10-15 13:30:00,16.77,16.81,16.77,16.81,183300.0,10.7918,10.8175,10.7918,10.8175,183300.0
2009-10-15 13:35:00,16.81,16.82,16.79,16.79,166500.0,10.8175,10.824,10.8047,10.8047,166500.0
2009-10-15 13:40:00,16.8,16.8,16.77,16.79,143000.0,10.8111,10.8111,10.7918,10.8047,143000.0
2009-10-15 13:45:00,16.78,16.8,16.77,16.77,213200.0,10.7982,10.8111,10.7918,10.7918,213200.0
2009-10-15 13:50:00,16.76,16.78,16.74,16.75,282300.0,10.7854,10.7982,10.7725,10.7789,282300.0
2009-10-15 13:55:00,16.74,16.76,16.74,16.75,209000.0,10.7725,10.7854,10.7725,10.7789,209000.0
2009-10-15 14:00:00,16.74,16.76,16.74,16.74,191000.0,10.7725,10.7854,10.7725,10.7725,191000.0
2009-10-15 14:05:00,16.74,16.75,16.7,16.7,393800.0,10.7725,10.7789,10.7467,10.7467,393800.0
2009-10-15 14:10:00,16.7,16.71,16.65,16.65,496400.0,10.7467,10.7532,10.7146,10.7146,496400.0
2009-10-15 14:15:00,16.66,16.72,16.65,16.7,431600.0,10.721,10.7596,10.7146,10.7467,431600.0
2009-10-15 14:20:00,16.7,16.71,16.66,16.71,292500.0,10.7467,10.7532,10.721,10.7532,292500.0
2009-10-15 14:25:00,16.71,16.75,16.7,16.72,250400.0,10.7532,10.7789,10.7467,10.7596,250400.0
2009-10-15 14:30:00,16.73,16.78,16.72,16.76,291100.0,10.7661,10.7982,10.7596,10.7854,291100.0
2009-10-15 14:35:00,16.77,16.8,16.76,16.8,230900.0,10.7918,10.8111,10.7854,10.8111,230900.0
2009-10-15 14:40:00,16.8,16.8,16.77,16.78,259500.0,10.8111,10.8111,10.7918,10.7982,259500.0
2009-10-15 14:45:00,16.78,16.8,16.78,16.8,259200.0,10.7982,10.8111,10.7982,10.8111,259200.0
2009-10-15 14:50:00,16.8,16.91,16.79,16.9,745800.0,10.8111,10.8819,10.8047,10.8755,745800.0
2009-10-15 14:55:00,16.89,16.94,16.85,16.89,423400.0,10.869,10.9012,10.8433,10.869,423400.0
2009-10-15 15:00:00,16.89,16.93,16.86,16.92,521800.0,10.869,10.8948,10.8497,10.8883,521800.0
2009-10-15 15:05:00,16.92,17.02,16.9,17.01,1336100.0,10.8883,10.9527,10.8755,10.9462,1336100.0
2009-10-15 15:10:00,17.01,17.09,16.97,17.02,1285700.0,10.9462,10.9977,10.9205,10.9527,1285700.0
2009-10-15 15:15:00,17.03,17.07,17.0,17.0,620300.0,10.9591,10.9848,10.9398,10.9398,620300.0
2009-10-15 15:20:00,17.0,17.02,16.93,16.94,792300.0,10.9398,10.9527,10.8948,10.9012,792300.0
2009-10-15 15:25:00,16.95,16.98,16.94,16.95,380900.0,10.9076,10.9269,10.9012,10.9076,380900.0
2009-10-15 15:30:00,16.96,16.98,16.94,16.98,287200.0,10.9141,10.9269,10.9012,10.9269,287200.0
2009-10-15 15:35:00,16.97,16.98,16.95,16.96,278800.0,10.9205,10.9269,10.9076,10.9141,278800.0
2009-10-15 15:40:00,16.97,16.97,16.9,16.91,557400.0,10.9205,10.9205,10.8755,10.8819,557400.0
2009-10-15 15:45:00,16.9,16.93,16.87,16.91,529000.0,10.8755,10.8948,10.8561,10.8819,529000.0
2009-10-15 15:50:00,16.91,16.96,16.89,16.89,638900.0,10.8819,10.9141,10.869,10.869,638900.0
2009-10-15 15:55:00,16.88,16.9,16.86,16.89,1317400.0,10.8626,10.8755,10.8497,10.869,1317400.0
2009-10-16 09:30:00,16.77,16.85,16.65,16.73,877100.0,10.7918,10.8433,10.7146,10.7661,877100.0
2009-10-16 09:35:00,16.73,16.89,16.73,16.8,771800.0,10.7661,10.869,10.7661,10.8111,771800.0
2009-10-16 09:40:00,16.8,16.85,16.63,16.64,640200.0,10.8111,10.8433,10.7017,10.7081,640200.0
2009-10-16 09:45:00,16.64,16.7,16.55,16.56,692100.0,10.7081,10.7467,10.6502,10.6567,692100.0
2009-10-16 09:50:00,16.56,16.65,16.5,16.61,1137000.0,10.6567,10.7146,10.618,10.6888,1137000.0
2009-10-16 09:55:00,16.61,16.63,16.5,16.58,653200.0,10.6888,10.7017,10.618,10.6695,653200.0
2009-10-16 10:00:00,16.57,16.58,16.42,16.43,851600.0,10.6631,10.6695,10.5666,10.573,851600.0
2009-10-16 10:05:00,16.43,16.45,16.34,16.4,1265000.0,10.573,10.5859,10.5151,10.5537,1265000.0
2009-10-16 10:10:00,16.4,16.49,16.39,16.44,499400.0,10.5537,10.6116,10.5473,10.5794,499400.0
2009-10-16 10:15:00,16.44,16.54,16.43,16.49,422200.0,10.5794,10.6438,10.573,10.6116,422200.0
2009-10-16 10:20:00,16.5,16.53,16.47,16.47,384900.0,10.618,10.6373,10.5987,10.5987,384900.0
2009-10-16 10:25:00,16.47,16.53,16.44,16.53,325300.0,10.5987,10.6373,10.5794,10.6373,325300.0
2009-10-16 10:30:00,16.53,16.54,16.5,16.51,273800.0,10.6373,10.6438,10.618,10.6245,273800.0
2009-10-16 10:35:00,16.51,16.59,16.5,16.59,362300.0,10.6245,10.676,10.618,10.676,362300.0
2009-10-16 10:40:00,16.59,16.65,16.55,16.63,471100.0,10.676,10.7146,10.6502,10.7017,471100.0
2009-10-16 10:45:00,16.63,16.65,16.57,16.57,367300.0,10.7017,10.7146,10.6631,10.6631,367300.0
2009-10-16 10:50:00,16.58,16.58,16.49,16.5,474100.0,10.6695,10.6695,10.6116,10.618,474100.0
2009-10-16 10:55:00,16.49,16.55,16.48,16.54,184900.0,10.6116,10.6502,10.6052,10.6438,184900.0
2009-10-16 11:00:00,16.54,16.62,16.52,16.52,321100.0,10.6438,10.6953,10.6309,10.6309,321100.0
2009-10-16 11:05:00,16.53,16.54,16.45,16.48,428400.0,10.6373,10.6438,10.5859,10.6052,428400.0
2009-10-16 11:10:00,16.47,16.51,16.47,16.5,158100.0,10.5987,10.6245,10.5987,10.618,158100.0
2009-10-16 11:15:00,16.5,16.58,16.49,16.56,230100.0,10.618,10.6695,10.6116,10.6567,230100.0
2009-10-16 11:20:00,16.56,16.58,16.51,16.58,245300.0,10.6567,10.6695,10.6245,10.6695,245300.0
2009-10-16 11:25:00,16.58,16.61,16.56,16.6,241800.0,10.6695,10.6888,10.6567,10.6824,241800.0
2009-10-16 11:30:00,16.6,16.61,16.52,16.52,280600.0,10.6824,10.6888,10.6309,10.6309,280600.0
2009-10-16 11:35:00,16.52,16.58,16.49,16.5,353900.0,10.6309,10.6695,10.6116,10.618,353900.0
2009-10-16 11:40:00,16.5,16.56,16.49,16.54,148200.0,10.618,10.6567,10.6116,10.6438,148200.0
2009-10-16 11:45:00,16.54,16.56,16.51,16.52,221900.0,10.6438,10.6567,10.6245,10.6309,221900.0
2009-10-16 11:50:00,16.52,16.53,16.45,16.48,307100.0,10.6309,10.6373,10.5859,10.6052,307100.0
2009-10-16 11:55:00,16.49,16.57,16.48,16.57,201600.0,10.6116,10.6631,10.6052,10.6631,201600.0
2009-10-16 12:00:00,16.57,16.57,16.54,16.57,159900.0,10.6631,10.6631,10.6438,10.6631,159900.0
2009-10-16 12:05:00,16.57,16.61,16.56,16.59,256700.0,10.6631,10.6888,10.6567,10.676,256700.0
2009-10-16 12:10:00,16.59,16.64,16.58,16.59,256900.0,10.676,10.7081,10.6695,10.676,256900.0
2009-10-16 12:15:00,16.6,16.63,16.58,16.62,158500.0,10.6824,10.7017,10.6695,10.6953,158500.0
2009-10-16 12:20:00,16.62,16.64,16.59,16.63,143300.0,10.6953,10.7081,10.676,10.7017,143300.0
2009-10-16 12:25:00,16.62,16.64,16.6,16.63,187800.0,10.6953,10.7081,10.6824,10.7017,187800.0
2009-10-16 12:30:00,16.6,16.63,16.54,16.54,230500.0,10.6824,10.7017,10.6438,10.6438,230500.0
2009-10-16 12:35:00,16.54,16.57,16.51,16.55,190000.0,10.6438,10.6631,10.6245,10.6502,190000.0
2009-10-16 12:40:00,16.55,16.56,16.52,16.54,115100.0,10.6502,10.6567,10.6309,10.6438,115100.0
2009-10-16 12:45:00,16.55,16.55,16.5,16.51,304000.0,10.6502,10.6502,10.618,10.6245,304000.0
2009-10-16 12:50:00,16.51,16.54,16.5,16.51,177700.0,10.6245,10.6438,10.618,10.6245,177700.0
2009-10-16 12:55:00,16.52,16.55,16.51,16.54,279200.0,10.6309,10.6502,10.6245,10.6438,279200.0
2009-10-16 13:00:00,16.55,16.58,16.53,16.54,134400.0,10.6502,10.6695,10.6373,10.6438,134400.0
2009-10-16 13:05:00,16.53,16.55,16.51,16.52,174100.0,10.6373,10.6502,10.6245,10.6309,174100.0
2009-10-16 13:10:00,16.52,16.54,16.51,16.52,139100.0,10.6309,10.6438,10.6245,10.6309,139100.0
2009-10-16 13:15:00,16.52,16.59,16.52,16.59,213400.0,10.6309,10.676,10.6309,10.676,213400.0
2009-10-16 13:20:00,16.59,16.6,16.57,16.6,178500.0,10.676,10.6824,10.6631,10.6824,178500.0
2009-10-16 13:25:00,16.6,16.65,16.59,16.65,305300.0,10.6824,10.7146,10.676,10.7146,305300.0
2009-10-16 13:30:00,16.65,16.72,16.64,16.7,599900.0,10.7146,10.7596,10.7081,10.7467,599900.0
2009-10-16 13:35:00,16.71,16.79,16.7,16.76,597800.0,10.7532,10.8047,10.7467,10.7854,597800.0
2009-10-16 13:40:00,16.76,16.84,16.75,16.84,383500.0,10.7854,10.8368,10.7789,10.8368,383500.0
2009-10-16 13:45:00,16.84,16.9,16.83,16.87,654900.0,10.8368,10.8755,10.8304,10.8561,654900.0
2009-10-16 13:50:00,16.88,16.9,16.83,16.84,611600.0,10.8626,10.8755,10.8304,10.8368,611600.0
2009-10-16 13:55:00,16.85,16.88,16.82,16.85,374200.0,10.8433,10.8626,10.824,10.8433,374200.0
2009-10-16 14:00:00,16.85,16.87,16.83,16.85,345000.0,10.8433,10.8561,10.8304,10.8433,345000.0
2009-10-16 14:05:00,16.85,16.92,16.84,16.9,537300.0,10.8433,10.8883,10.8368,10.8755,537300.0
2009-10-16 14:10:00,16.9,16.95,16.88,16.95,414800.0,10.8755,10.9076,10.8626,10.9076,414800.0
2009-10-16 14:15:00,16.95,17.03,16.92,17.0,703500.0,10.9076,10.9591,10.8883,10.9398,703500.0
2009-10-16 14:20:00,17.01,17.14,17.0,17.14,1043300.0,10.9462,11.0299,10.9398,11.0299,1043300.0
2009-10-16 14:25:00,17.14,17.14,17.02,17.05,757900.0,11.0299,11.0299,10.9527,10.972,757900.0
2009-10-16 14:30:00,17.05,17.1,17.0,17.03,525300.0,10.972,11.0042,10.9398,10.9591,525300.0
2009-10-16 14:35:00,17.04,17.09,17.03,17.08,373300.0,10.9655,10.9977,10.9591,10.9913,373300.0
2009-10-16 14:40:00,17.08,17.08,17.02,17.05,338000.0,10.9913,10.9913,10.9527,10.972,338000.0
2009-10-16 14:45:00,17.05,17.09,17.03,17.05,272700.0,10.972,10.9977,10.9591,10.972,272700.0
2009-10-16 14:50:00,17.05,17.06,16.97,16.98,577800.0,10.972,10.9784,10.9205,10.9269,577800.0
2009-10-16 14:55:00,16.97,17.0,16.96,16.96,254600.0,10.9205,10.9398,10.9141,10.9141,254600.0
2009-10-16 15:00:00,16.96,17.0,16.95,16.99,345600.0,10.9141,10.9398,10.9076,10.9334,345600.0
2009-10-16 15:05:00,16.99,17.0,16.97,16.99,154900.0,10.9334,10.9398,10.9205,10.9334,154900.0
2009-10-16 15:10:00,16.99,17.06,16.99,17.02,629000.0,10.9334,10.9784,10.9334,10.9527,629000.0
2009-10-16 15:15:00,17.03,17.07,17.03,17.06,521300.0,10.9591,10.9848,10.9591,10.9784,521300.0
2009-10-16 15:20:00,17.06,17.07,16.97,17.02,422000.0,10.9784,10.9848,10.9205,10.9527,422000.0
2009-10-16 15:25:00,17.02,17.06,17.01,17.04,345500.0,10.9527,10.9784,10.9462,10.9655,345500.0
2009-10-16 15:30:00,17.04,17.04,16.97,17.01,238500.0,10.9655,10.9655,10.9205,10.9462,238500.0
2009-10-16 15:35:00,17.02,17.05,17.01,17.04,382000.0,10.9527,10.972,10.9462,10.9655,382000.0
2009-10-16 15:40:00,17.04,17.07,16.95,16.97,563500.0,10.9655,10.9848,10.9076,10.9205,563500.0
2009-10-16 15:45:00,16.97,16.98,16.93,16.93,391300.0,10.9205,10.9269,10.8948,10.8948,391300.0
2009-10-16 15:50:00,16.93,16.94,16.83,16.84,745400.0,10.8948,10.9012,10.8304,10.8368,745400.0
2009-10-16 15:55:00,16.83,16.85,16.8,16.84,994600.0,10.8304,10.8433,10.8111,10.8368,994600.0
2009-10-19 09:30:00,17.09,17.14,16.96,16.98,761700.0,10.9977,11.0299,10.9141,10.9269,761700.0
2009-10-19 09:35:00,16.98,17.1,16.91,16.92,687300.0,10.9269,11.0042,10.8819,10.8883,687300.0
2009-10-19 09:40:00,16.92,16.99,16.8,16.85,658000.0,10.8883,10.9334,10.8111,10.8433,658000.0
2009-10-19 09:45:00,16.84,16.89,16.81,16.87,691200.0,10.8368,10.869,10.8175,10.8561,691200.0
2009-10-19 09:50:00,16.88,16.88,16.72,16.73,533600.0,10.8626,10.8626,10.7596,10.7661,533600.0
2009-10-19 09:55:00,16.73,16.83,16.72,16.81,603200.0,10.7661,10.8304,10.7596,10.8175,603200.0
2009-10-19 10:00:00,16.81,16.95,16.77,16.91,486300.0,10.8175,10.9076,10.7918,10.8819,486300.0
2009-10-19 10:05:00,16.91,16.94,16.83,16.84,351700.0,10.8819,10.9012,10.8304,10.8368,351700.0
2009-10-19 10:10:00,16.84,16.89,16.8,16.88,324500.0,10.8368,10.869,10.8111,10.8626,324500.0
2009-10-19 10:15:00,16.88,16.92,16.83,16.88,320300.0,10.8626,10.8883,10.8304,10.8626,320300.0
2009-10-19 10:20:00,16.86,17.0,16.86,16.99,470900.0,10.8497,10.9398,10.8497,10.9334,470900.0
2009-10-19 10:25:00,17.0,17.07,17.0,17.02,675500.0,10.9398,10.9848,10.9398,10.9527,675500.0
2009-10-19 10:30:00,17.02,17.03,16.95,16.99,480000.0,10.9527,10.9591,10.9076,10.9334,480000.0
2009-10-19 10:35:00,16.99,17.03,16.97,17.02,275200.0,10.9334,10.9591,10.9205,10.9527,275200.0
2009-10-19 10:40:00,17.02,17.06,16.99,17.01,308600.0,10.9527,10.9784,10.9334,10.9462,308600.0
2009-10-19 10:45:00,17.01,17.06,16.96,16.96,321100.0,10.9462,10.9784,10.9141,10.9141,321100.0
2009-10-19 10:50:00,16.97,17.02,16.94,16.98,222300.0,10.9205,10.9527,10.9012,10.9269,222300.0
2009-10-19 10:55:00,16.97,17.0,16.92,16.93,239200.0,10.9205,10.9398,10.8883,10.8948,239200.0
2009-10-19 11:00:00,16.92,16.98,16.92,16.94,199700.0,10.8883,10.9269,10.8883,10.9012,199700.0
2009-10-19 11:05:00,16.94,16.98,16.92,16.96,233900.0,10.9012,10.9269,10.8883,10.9141,233900.0
2009-10-19 11:10:00,16.97,17.0,16.94,16.98,256400.0,10.9205,10.9398,10.9012,10.9269,256400.0
2009-10-19 11:15:00,16.99,17.0,16.94,16.96,250400.0,10.9334,10.9398,10.9012,10.9141,250400.0
2009-10-19 11:20:00,16.96,16.96,16.91,16.93,216200.0,10.9141,10.9141,10.8819,10.8948,216200.0
2009-10-19 11:25:00,16.93,16.95,16.91,16.92,272300.0,10.8948,10.9076,10.8819,10.8883,272300.0
2009-10-19 11:30:00,16.92,16.94,16.9,16.9,229200.0,10.8883,10.9012,10.8755,10.8755,229200.0
2009-10-19 11:35:00,16.91,16.93,16.88,16.89,128300.0,10.8819,10.8948,10.8626,10.869,128300.0
2009-10-19 11:40:00,16.9,16.93,16.89,16.91,215800.0,10.8755,10.8948,10.869,10.8819,215800.0
2009-10-19 11:45:00,16.92,16.93,16.89,16.92,394700.0,10.8883,10.8948,10.869,10.8883,394700.0
2009-10-19 11:50:00,16.92,16.98,16.91,16.95,434200.0,10.8883,10.9269,10.8819,10.9076,434200.0
2009-10-19 11:55:00,16.95,16.95,16.91,16.91,128900.0,10.9076,10.9076,10.8819,10.8819,128900.0
2009-10-19 12:00:00,16.92,16.94,16.91,16.94,154600.0,10.8883,10.9012,10.8819,10.9012,154600.0
2009-10-19 12:05:00,16.94,16.94,16.91,16.93,125700.0,10.9012,10.9012,10.8819,10.8948,125700.0
2009-10-19 12:10:00,16.93,16.93,16.9,16.9,119400.0,10.8948,10.8948,10.8755,10.8755,119400.0
2009-10-19 12:15:00,16.91,16.93,16.88,16.88,107200.0,10.8819,10.8948,10.8626,10.8626,107200.0
2009-10-19 12:20:00,16.88,16.89,16.86,16.88,174000.0,10.8626,10.869,10.8497,10.8626,174000.0
2009-10-19 12:25:00,16.88,16.89,16.85,16.85,105000.0,10.8626,10.869,10.8433,10.8433,105000.0
2009-10-19 12:30:00,16.84,16.87,16.8,16.8,292200.0,10.8368,10.8561,10.8111,10.8111,292200.0
2009-10-19 12:35:00,16.8,16.8,16.77,16.77,351800.0,10.8111,10.8111,10.7918,10.7918,351800.0
2009-10-19 12:40:00,16.77,16.83,16.77,16.79,187500.0,10.7918,10.8304,10.7918,10.8047,187500.0
2009-10-19 12:45:00,16.79,16.82,16.79,16.82,126000.0,10.8047,10.824,10.8047,10.824,126000.0
2009-10-19 12:50:00,16.82,16.84,16.81,16.83,144500.0,10.824,10.8368,10.8175,10.8304,144500.0
2009-10-19 12:55:00,16.82,16.83,16.81,16.82,60300.0,10.824,10.8304,10.8175,10.824,60300.0
2009-10-19 13:00:00,16.81,16.86,16.78,16.81,234900.0,10.8175,10.8497,10.7982,10.8175,234900.0
2009-10-19 13:05:00,16.8,16.82,16.79,16.8,104800.0,10.8111,10.824,10.8047,10.8111,104800.0
2009-10-19 13:10:00,16.8,16.8,16.77,16.78,144300.0,10.8111,10.8111,10.7918,10.7982,144300.0
2009-10-19 13:15:00,16.78,16.79,16.69,16.69,423300.0,10.7982,10.8047,10.7403,10.7403,423300.0
2009-10-19 13:20:00,16.69,16.75,16.64,16.67,389000.0,10.7403,10.7789,10.7081,10.7274,389000.0
2009-10-19 13:25:00,16.67,16.72,16.65,16.69,241100.0,10.7274,10.7596,10.7146,10.7403,241100.0
2009-10-19 13:30:00,16.68,16.74,16.68,16.7,282300.0,10.7339,10.7725,10.7339,10.7467,282300.0
2009-10-19 13:35:00,16.71,16.8,16.7,16.77,389800.0,10.7532,10.8111,10.7467,10.7918,389800.0
2009-10-19 13:40:00,16.77,16.8,16.74,16.76,221500.0,10.7918,10.8111,10.7725,10.7854,221500.0
2009-10-19 13:45:00,16.76,16.77,16.7,16.74,220000.0,10.7854,10.7918,10.7467,10.7725,220000.0
2009-10-19 13:50:00,16.73,16.75,16.71,16.75,139600.0,10.7661,10.7789,10.7532,10.7789,139600.0
2009-10-19 13:55:00,16.75,16.79,16.74,16.75,124500.0,10.7789,10.8047,10.7725,10.7789,124500.0
2009-10-19 14:00:00,16.76,16.77,16.74,16.77,139500.0,10.7854,10.7918,10.7725,10.7918,139500.0
2009-10-19 14:05:00,16.77,16.8,16.76,16.78,162700.0,10.7918,10.8111,10.7854,10.7982,162700.0
2009-10-19 14:10:00,16.78,16.84,16.74,16.84,194200.0,10.7982,10.8368,10.7725,10.8368,194200.0
2009-10-19 14:15:00,16.84,16.87,16.81,16.84,148500.0,10.8368,10.8561,10.8175,10.8368,148500.0
2009-10-19 14:20:00,16.83,16.85,16.77,16.79,241400.0,10.8304,10.8433,10.7918,10.8047,241400.0
2009-10-19 14:25:00,16.8,16.8,16.74,16.74,145000.0,10.8111,10.8111,10.7725,10.7725,145000.0
2009-10-19 14:30:00,16.74,16.78,16.67,16.68,427600.0,10.7725,10.7982,10.7274,10.7339,427600.0
2009-10-19 14:35:00,16.68,16.73,16.67,16.71,235300.0,10.7339,10.7661,10.7274,10.7532,235300.0
2009-10-19 14:40:00,16.72,16.72,16.69,16.7,172400.0,10.7596,10.7596,10.7403,10.7467,172400.0
2009-10-19 14:45:00,16.7,16.74,16.69,16.71,216300.0,10.7467,10.7725,10.7403,10.7532,216300.0
2009-10-19 14:50:00,16.72,16.75,16.71,16.72,178100.0,10.7596,10.7789,10.7532,10.7596,178100.0
2009-10-19 14:55:00,16.72,16.79,16.72,16.77,240700.0,10.7596,10.8047,10.7596,10.7918,240700.0
2009-10-19 15:00:00,16.76,16.78,16.73,16.76,185200.0,10.7854,10.7982,10.7661,10.7854,185200.0
2009-10-19 15:05:00,16.75,16.76,16.73,16.75,193100.0,10.7789,10.7854,10.7661,10.7789,193100.0
2009-10-19 15:10:00,16.75,16.76,16.67,16.7,477200.0,10.7789,10.7854,10.7274,10.7467,477200.0
2009-10-19 15:15:00,16.7,16.72,16.67,16.67,274700.0,10.7467,10.7596,10.7274,10.7274,274700.0
2009-10-19 15:20:00,16.68,16.68,16.61,16.61,530200.0,10.7339,10.7339,10.6888,10.6888,530200.0
2009-10-19 15:25:00,16.61,16.61,16.57,16.6,513200.0,10.6888,10.6888,10.6631,10.6824,513200.0
2009-10-19 15:30:00,16.59,16.62,16.58,16.6,411600.0,10.676,10.6953,10.6695,10.6824,411600.0
2009-10-19 15:35:00,16.6,16.6,16.58,16.58,222700.0,10.6824,10.6824,10.6695,10.6695,222700.0
2009-10-19 15:40:00,16.58,16.61,16.57,16.59,568100.0,10.6695,10.6888,10.6631,10.676,568100.0
2009-10-19 15:45:00,16.58,16.67,16.58,16.65,608900.0,10.6695,10.7274,10.6695,10.7146,608900.0
2009-10-19 15:50:00,16.65,16.66,16.63,16.65,437500.0,10.7146,10.721,10.7017,10.7146,437500.0
2009-10-19 15:55:00,16.65,16.65,16.6,16.6,612500.0,10.7146,10.7146,10.6824,10.6824,612500.0
2009-10-20 09:30:00,16.86,17.0,16.68,16.87,1270900.0,10.8497,10.9398,10.7339,10.8561,1270900.0
2009-10-20 09:35:00,16.86,16.93,16.76,16.8,596300.0,10.8497,10.8948,10.7854,10.8111,596300.0
2009-10-20 09:40:00,16.8,16.85,16.72,16.73,691600.0,10.8111,10.8433,10.7596,10.7661,691600.0
2009-10-20 09:45:00,16.73,16.82,16.66,16.81,783900.0,10.7661,10.824,10.721,10.8175,783900.0
2009-10-20 09:50:00,16.81,16.85,16.75,16.82,470100.0,10.8175,10.8433,10.7789,10.824,470100.0
2009-10-20 09:55:00,16.82,16.84,16.76,16.84,428300.0,10.824,10.8368,10.7854,10.8368,428300.0
2009-10-20 10:00:00,16.84,16.89,16.83,16.88,461500.0,10.8368,10.869,10.8304,10.8626,461500.0
2009-10-20 10:05:00,16.88,16.89,16.83,16.86,406500.0,10.8626,10.869,10.8304,10.8497,406500.0
2009-10-20 10:10:00,16.86,16.88,16.81,16.85,289300.0,10.8497,10.8626,10.8175,10.8433,289300.0
2009-10-20 10:15:00,16.84,16.85,16.71,16.73,626500.0,10.8368,10.8433,10.7532,10.7661,626500.0
2009-10-20 10:20:00,16.72,16.78,16.7,16.76,371200.0,10.7596,10.7982,10.7467,10.7854,371200.0
2009-10-20 10:25:00,16.76,16.81,16.75,16.76,196300.0,10.7854,10.8175,10.7789,10.7854,196300.0
2009-10-20 10:30:00,16.77,16.8,16.73,16.79,231700.0,10.7918,10.8111,10.7661,10.8047,231700.0
2009-10-20 10:35:00,16.78,16.8,16.74,16.78,343500.0,10.7982,10.8111,10.7725,10.7982,343500.0
2009-10-20 10:40:00,16.79,16.85,16.76,16.83,444100.0,10.8047,10.8433,10.7854,10.8304,444100.0
2009-10-20 10:45:00,16.83,16.87,16.78,16.81,403600.0,10.8304,10.8561,10.7982,10.8175,403600.0
2009-10-20 10:50:00,16.81,16.89,16.81,16.89,211800.0,10.8175,10.869,10.8175,10.869,211800.0
2009-10-20 10:55:00,16.89,16.89,16.84,16.85,308500.0,10.869,10.869,10.8368,10.8433,308500.0
2009-10-20 11:00:00,16.84,16.87,16.81,16.81,218600.0,10.8368,10.8561,10.8175,10.8175,218600.0
2009-10-20 11:05:00,16.82,16.85,16.81,16.83,246800.0,10.824,10.8433,10.8175,10.8304,246800.0
2009-10-20 11:10:00,16.83,16.84,16.76,16.78,260200.0,10.8304,10.8368,10.7854,10.7982,260200.0
2009-10-20 11:15:00,16.78,16.78,16.73,16.73,246000.0,10.7982,10.7982,10.7661,10.7661,246000.0
2009-10-20 11:20:00,16.73,16.75,16.7,16.73,355600.0,10.7661,10.7789,10.7467,10.7661,355600.0
2009-10-20 11:25:00,16.72,16.73,16.67,16.7,1211400.0,10.7596,10.7661,10.7274,10.7467,1211400.0
2009-10-20 11:30:00,16.7,16.79,16.69,16.74,393700.0,10.7467,10.8047,10.7403,10.7725,393700.0
2009-10-20 11:35:00,16.74,16.76,16.69,16.71,405100.0,10.7725,10.7854,10.7403,10.7532,405100.0
2009-10-20 11:40:00,16.7,16.72,16.67,16.67,229100.0,10.7467,10.7596,10.7274,10.7274,229100.0
2009-10-20 11:45:00,16.67,16.7,16.65,16.65,369400.0,10.7274,10.7467,10.7146,10.7146,369400.0
2009-10-20 11:50:00,16.65,16.69,16.6,16.61,394100.0,10.7146,10.7403,10.6824,10.6888,394100.0
2009-10-20 11:55:00,16.62,16.65,16.6,16.63,213500.0,10.6953,10.7146,10.6824,10.7017,213500.0
2009-10-20 12:00:00,16.63,16.64,16.55,16.56,309700.0,10.7017,10.7081,10.6502,10.6567,309700.0
2009-10-20 12:05:00,16.56,16.57,16.48,16.54,622400.0,10.6567,10.6631,10.6052,10.6438,622400.0
2009-10-20 12:10:00,16.54,16.63,16.53,16.63,278000.0,10.6438,10.7017,10.6373,10.7017,278000.0
2009-10-20 12:15:00,16.63,16.63,16.53,16.53,139800.0,10.7017,10.7017,10.6373,10.6373,139800.0
2009-10-20 12:20:00,16.53,16.54,16.48,16.52,329100.0,10.6373,10.6438,10.6052,10.6309,329100.0
2009-10-20 12:25:00,16.51,16.58,16.51,16.57,265000.0,10.6245,10.6695,10.6245,10.6631,265000.0
2009-10-20 12:30:00,16.58,16.59,16.49,16.49,301900.0,10.6695,10.676,10.6116,10.6116,301900.0
2009-10-20 12:35:00,16.49,16.52,16.37,16.39,630600.0,10.6116,10.6309,10.5344,10.5473,630600.0
2009-10-20 12:40:00,16.4,16.46,16.39,16.41,310100.0,10.5537,10.5923,10.5473,10.5601,310100.0
2009-10-20 12:45:00,16.42,16.43,16.36,16.36,301200.0,10.5666,10.573,10.528,10.528,301200.0
2009-10-20 12:50:00,16.36,16.42,16.36,16.39,302900.0,10.528,10.5666,10.528,10.5473,302900.0
2009-10-20 12:55:00,16.38,16.42,16.38,16.4,141500.0,10.5408,10.5666,10.5408,10.5537,141500.0
2009-10-20 13:00:00,16.4,16.45,16.39,16.44,182500.0,10.5537,10.5859,10.5473,10.5794,182500.0
2009-10-20 13:05:00,16.44,16.46,16.4,16.41,155600.0,10.5794,10.5923,10.5537,10.5601,155600.0
2009-10-20 13:10:00,16.41,16.45,16.38,16.44,90900.0,10.5601,10.5859,10.5408,10.5794,90900.0
2009-10-20 13:15:00,16.44,16.46,16.43,16.44,157900.0,10.5794,10.5923,10.573,10.5794,157900.0
2009-10-20 13:20:00,16.45,16.48,16.42,16.47,228600.0,10.5859,10.6052,10.5666,10.5987,228600.0
2009-10-20 13:25:00,16.48,16.49,16.45,16.49,174700.0,10.6052,10.6116,10.5859,10.6116,174700.0
2009-10-20 13:30:00,16.48,16.53,16.47,16.49,211900.0,10.6052,10.6373,10.5987,10.6116,211900.0
2009-10-20 13:35:00,16.5,16.5,16.45,16.46,151000.0,10.618,10.618,10.5859,10.5923,151000.0
2009-10-20 13:40:00,16.46,16.46,16.4,16.45,108200.0,10.5923,10.5923,10.5537,10.5859,108200.0
2009-10-20 13:45:00,16.45,16.51,16.44,16.49,146700.0,10.5859,10.6245,10.5794,10.6116,146700.0
2009-10-20 13:50:00,16.49,16.5,16.46,16.46,77800.0,10.6116,10.618,10.5923,10.5923,77800.0
2009-10-20 13:55:00,16.46,16.46,16.38,16.39,260500.0,10.5923,10.5923,10.5408,10.5473,260500.0
2009-10-20 14:00:00,16.39,16.45,16.38,16.44,209500.0,10.5473,10.5859,10.5408,10.5794,209500.0
2009-10-20 14:05:00,16.44,16.47,16.43,16.46,105100.0,10.5794,10.5987,10.573,10.5923,105100.0
2009-10-20 14:10:00,16.45,16.47,16.44,16.45,50300.0,10.5859,10.5987,10.5794,10.5859,50300.0
2009-10-20 14:15:00,16.46,16.52,16.45,16.52,135800.0,10.5923,10.6309,10.5859,10.6309,135800.0
2009-10-20 14:20:00,16.52,16.56,16.51,16.52,151200.0,10.6309,10.6567,10.6245,10.6309,151200.0
2009-10-20 14:25:00,16.52,16.54,16.48,16.52,109000.0,10.6309,10.6438,10.6052,10.6309,109000.0
2009-10-20 14:30:00,16.52,16.56,16.48,16.56,184000.0,10.6309,10.6567,10.6052,10.6567,184000.0
2009-10-20 14:35:00,16.55,16.6,16.51,16.58,176800.0,10.6502,10.6824,10.6245,10.6695,176800.0
2009-10-20 14:40:00,16.58,16.58,16.51,16.53,118600.0,10.6695,10.6695,10.6245,10.6373,118600.0
2009-10-20 14:45:00,16.54,16.58,16.54,16.56,142400.0,10.6438,10.6695,10.6438,10.6567,142400.0
2009-10-20 14:50:00,16.56,16.56,16.49,16.52,178800.0,10.6567,10.6567,10.6116,10.6309,178800.0
2009-10-20 14:55:00,16.52,16.53,16.45,16.48,161200.0,10.6309,10.6373,10.5859,10.6052,161200.0
2009-10-20 15:00:00,16.49,16.53,16.48,16.51,132200.0,10.6116,10.6373,10.6052,10.6245,132200.0
2009-10-20 15:05:00,16.52,16.55,16.45,16.48,214300.0,10.6309,10.6502,10.5859,10.6052,214300.0
2009-10-20 15:10:00,16.47,16.5,16.45,16.48,146700.0,10.5987,10.618,10.5859,10.6052,146700.0
2009-10-20 15:15:00,16.48,16.52,16.47,16.51,125400.0,10.6052,10.6309,10.5987,10.6245,125400.0
2009-10-20 15:20:00,16.52,16.52,16.45,16.46,156600.0,10.6309,10.6309,10.5859,10.5923,156600.0
2009-10-20 15:25:00,16.46,16.5,16.44,16.5,203300.0,10.5923,10.618,10.5794,10.618,203300.0
2009-10-20 15:30:00,16.5,16.52,16.47,16.51,323800.0,10.618,10.6309,10.5987,10.6245,323800.0
2009-10-20 15:35:00,16.51,16.52,16.47,16.5,158400.0,10.6245,10.6309,10.5987,10.618,158400.0
2009-10-20 15:40:00,16.5,16.53,16.49,16.49,252200.0,10.618,10.6373,10.6116,10.6116,252200.0
2009-10-20 15:45:00,16.5,16.52,16.49,16.51,203300.0,10.618,10.6309,10.6116,10.6245,203300.0
2009-10-20 15:50:00,16.51,16.51,16.46,16.47,340000.0,10.6245,10.6245,10.5923,10.5987,340000.0
2009-10-20 15:55:00,16.46,16.5,16.45,16.49,504600.0,10.5923,10.618,10.5859,10.6116,504600.0
2009-10-21 09:30:00,16.5,16.65,16.47,16.5,568000.0,10.618,10.7146,10.5987,10.618,568000.0
2009-10-21 09:35:00,16.5,16.75,16.48,16.69,609700.0,10.618,10.7789,10.6052,10.7403,609700.0
2009-10-21 09:40:00,16.7,16.76,16.65,16.74,494500.0,10.7467,10.7854,10.7146,10.7725,494500.0
2009-10-21 09:45:00,16.74,16.75,16.7,16.75,413500.0,10.7725,10.7789,10.7467,10.7789,413500.0
2009-10-21 09:50:00,16.74,16.91,16.74,16.89,870500.0,10.7725,10.8819,10.7725,10.869,870500.0
2009-10-21 09:55:00,16.89,16.91,16.75,16.75,628800.0,10.869,10.8819,10.7789,10.7789,628800.0
2009-10-21 10:00:00,16.75,16.91,16.75,16.88,593800.0,10.7789,10.8819,10.7789,10.8626,593800.0
2009-10-21 10:05:00,16.89,17.0,16.87,16.93,723800.0,10.869,10.9398,10.8561,10.8948,723800.0
2009-10-21 10:10:00,16.92,16.93,16.87,16.89,450300.0,10.8883,10.8948,10.8561,10.869,450300.0
2009-10-21 10:15:00,16.9,16.94,16.85,16.85,473600.0,10.8755,10.9012,10.8433,10.8433,473600.0
2009-10-21 10:20:00,16.85,16.91,16.85,16.88,258400.0,10.8433,10.8819,10.8433,10.8626,258400.0
2009-10-21 10:25:00,16.88,16.9,16.86,16.88,231600.0,10.8626,10.8755,10.8497,10.8626,231600.0
2009-10-21 10:30:00,16.88,16.9,16.82,16.84,433900.0,10.8626,10.8755,10.824,10.8368,433900.0
2009-10-21 10:35:00,16.84,16.89,16.83,16.85,410400.0,10.8368,10.869,10.8304,10.8433,410400.0
2009-10-21 10:40:00,16.85,16.88,16.84,16.88,356000.0,10.8433,10.8626,10.8368,10.8626,356000.0
2009-10-21 10:45:00,16.88,16.89,16.8,16.83,354400.0,10.8626,10.869,10.8111,10.8304,354400.0
2009-10-21 10:50:00,16.83,16.89,16.82,16.89,309000.0,10.8304,10.869,10.824,10.869,309000.0
2009-10-21 10:55:00,16.89,16.89,16.81,16.86,180100.0,10.869,10.869,10.8175,10.8497,180100.0
2009-10-21 11:00:00,16.85,16.87,16.81,16.83,222600.0,10.8433,10.8561,10.8175,10.8304,222600.0
2009-10-21 11:05:00,16.82,16.88,16.81,16.87,201800.0,10.824,10.8626,10.8175,10.8561,201800.0
2009-10-21 11:10:00,16.87,16.87,16.76,16.76,294200.0,10.8561,10.8561,10.7854,10.7854,294200.0
2009-10-21 11:15:00,16.77,16.82,16.76,16.79,178200.0,10.7918,10.824,10.7854,10.8047,178200.0
2009-10-21 11:20:00,16.8,16.84,16.79,16.83,208400.0,10.8111,10.8368,10.8047,10.8304,208400.0
2009-10-21 11:25:00,16.83,16.86,16.82,16.85,170900.0,10.8304,10.8497,10.824,10.8433,170900.0
2009-10-21 11:30:00,16.86,16.86,16.79,16.81,238700.0,10.8497,10.8497,10.8047,10.8175,238700.0
2009-10-21 11:35:00,16.8,16.86,16.79,16.85,269000.0,10.8111,10.8497,10.8047,10.8433,269000.0
2009-10-21 11:40:00,16.85,16.86,16.81,16.82,133500.0,10.8433,10.8497,10.8175,10.824,133500.0
2009-10-21 11:45:00,16.82,16.85,16.76,16.77,229000.0,10.824,10.8433,10.7854,10.7918,229000.0
2009-10-21 11:50:00,16.78,16.83,16.76,16.83,243700.0,10.7982,10.8304,10.7854,10.8304,243700.0
2009-10-21 11:55:00,16.83,16.83,16.8,16.81,136500.0,10.8304,10.8304,10.8111,10.8175,136500.0
2009-10-21 12:00:00,16.8,16.82,16.78,16.78,166400.0,10.8111,10.824,10.7982,10.7982,166400.0
2009-10-21 12:05:00,16.78,16.79,16.72,16.72,347900.0,10.7982,10.8047,10.7596,10.7596,347900.0
2009-10-21 12:10:00,16.72,16.74,16.71,16.71,158300.0,10.7596,10.7725,10.7532,10.7532,158300.0
2009-10-21 12:15:00,16.71,16.76,16.7,16.76,204700.0,10.7532,10.7854,10.7467,10.7854,204700.0
2009-10-21 12:20:00,16.76,16.76,16.63,16.68,445500.0,10.7854,10.7854,10.7017,10.7339,445500.0
2009-10-21 12:25:00,16.69,16.78,16.68,16.77,196900.0,10.7403,10.7982,10.7339,10.7918,196900.0
2009-10-21 12:30:00,16.77,16.81,16.74,16.8,223800.0,10.7918,10.8175,10.7725,10.8111,223800.0
2009-10-21 12:35:00,16.8,16.82,16.78,16.8,105500.0,10.8111,10.824,10.7982,10.8111,105500.0
2009-10-21 12:40:00,16.81,16.81,16.77,16.78,102600.0,10.8175,10.8175,10.7918,10.7982,102600.0
2009-10-21 12:45:00,16.77,16.84,16.77,16.83,165100.0,10.7918,10.8368,10.7918,10.8304,165100.0
2009-10-21 12:50:00,16.83,16.85,16.82,16.85,150500.0,10.8304,10.8433,10.824,10.8433,150500.0
2009-10-21 12:55:00,16.84,16.87,16.83,16.84,219000.0,10.8368,10.8561,10.8304,10.8368,219000.0
2009-10-21 13:00:00,16.83,16.84,16.78,16.79,127100.0,10.8304,10.8368,10.7982,10.8047,127100.0
2009-10-21 13:05:00,16.79,16.84,16.79,16.83,97700.0,10.8047,10.8368,10.8047,10.8304,97700.0
2009-10-21 13:10:00,16.84,16.86,16.82,16.85,88000.0,10.8368,10.8497,10.824,10.8433,88000.0
2009-10-21 13:15:00,16.85,16.85,16.83,16.84,73800.0,10.8433,10.8433,10.8304,10.8368,73800.0
2009-10-21 13:20:00,16.84,16.85,16.81,16.82,135900.0,10.8368,10.8433,10.8175,10.824,135900.0
2009-10-21 13:25:00,16.81,16.82,16.8,16.8,52900.0,10.8175,10.824,10.8111,10.8111,52900.0
2009-10-21 13:30:00,16.81,16.83,16.8,16.8,65000.0,10.8175,10.8304,10.8111,10.8111,65000.0
2009-10-21 13:35:00,16.8,16.85,16.8,16.84,184100.0,10.8111,10.8433,10.8111,10.8368,184100.0
2009-10-21 13:40:00,16.84,16.87,16.82,16.85,245900.0,10.8368,10.8561,10.824,10.8433,245900.0
2009-10-21 13:45:00,16.84,16.86,16.83,16.86,97200.0,10.8368,10.8497,10.8304,10.8497,97200.0
2009-10-21 13:50:00,16.85,16.86,16.84,16.85,138800.0,10.8433,10.8497,10.8368,10.8433,138800.0
2009-10-21 13:55:00,16.85,16.87,16.84,16.85,132100.0,10.8433,10.8561,10.8368,10.8433,132100.0
2009-10-21 14:00:00,16.85,16.86,16.82,16.84,128300.0,10.8433,10.8497,10.824,10.8368,128300.0
2009-10-21 14:05:00,16.84,16.87,16.83,16.84,203600.0,10.8368,10.8561,10.8304,10.8368,203600.0
2009-10-21 14:10:00,16.84,16.85,16.81,16.82,204000.0,10.8368,10.8433,10.8175,10.824,204000.0
2009-10-21 14:15:00,16.82,16.83,16.79,16.8,300800.0,10.824,10.8304,10.8047,10.8111,300800.0
2009-10-21 14:20:00,16.8,16.82,16.78,16.79,150800.0,10.8111,10.824,10.7982,10.8047,150800.0
2009-10-21 14:25:00,16.79,16.8,16.77,16.78,149600.0,10.8047,10.8111,10.7918,10.7982,149600.0
2009-10-21 14:30:00,16.78,16.79,16.72,16.75,192400.0,10.7982,10.8047,10.7596,10.7789,192400.0
2009-10-21 14:35:00,16.74,16.78,16.73,16.74,121900.0,10.7725,10.7982,10.7661,10.7725,121900.0
2009-10-21 14:40:00,16.73,16.77,16.73,16.75,109500.0,10.7661,10.7918,10.7661,10.7789,109500.0
2009-10-21 14:45:00,16.75,16.8,16.74,16.78,238900.0,10.7789,10.8111,10.7725,10.7982,238900.0
2009-10-21 14:50:00,16.78,16.8,16.76,16.78,156800.0,10.7982,10.8111,10.7854,10.7982,156800.0
2009-10-21 14:55:00,16.78,16.86,16.78,16.83,335600.0,10.7982,10.8497,10.7982,10.8304,335600.0
2009-10-21 15:00:00,16.83,16.84,16.75,16.76,168800.0,10.8304,10.8368,10.7789,10.7854,168800.0
2009-10-21 15:05:00,16.76,16.82,16.75,16.8,194100.0,10.7854,10.824,10.7789,10.8111,194100.0
2009-10-21 15:10:00,16.8,16.81,16.75,16.77,131300.0,10.8111,10.8175,10.7789,10.7918,131300.0
2009-10-21 15:15:00,16.77,16.79,16.73,16.77,238900.0,10.7918,10.8047,10.7661,10.7918,238900.0
2009-10-21 15:20:00,16.76,16.78,16.63,16.7,445600.0,10.7854,10.7982,10.7017,10.7467,445600.0
2009-10-21 15:25:00,16.69,16.72,16.66,16.68,317200.0,10.7403,10.7596,10.721,10.7339,317200.0
2009-10-21 15:30:00,16.69,16.69,16.56,16.56,563300.0,10.7403,10.7403,10.6567,10.6567,563300.0
2009-10-21 15:35:00,16.56,16.57,16.46,16.54,1211400.0,10.6567,10.6631,10.5923,10.6438,1211400.0
2009-10-21 15:40:00,16.53,16.53,16.41,16.42,767300.0,10.6373,10.6373,10.5601,10.5666,767300.0
2009-10-21 15:45:00,16.42,16.44,16.4,16.42,537800.0,10.5666,10.5794,10.5537,10.5666,537800.0
2009-10-21 15:50:00,16.42,16.44,16.32,16.34,1042400.0,10.5666,10.5794,10.5022,10.5151,1042400.0
2009-10-21 15:55:00,16.33,16.35,16.28,16.33,994800.0,10.5086,10.5215,10.4765,10.5086,994800.0
2009-10-22 09:30:00,16.4,16.41,16.08,16.29,915700.0,10.5537,10.5601,10.3478,10.4829,915700.0
2009-10-22 09:35:00,16.27,16.38,16.12,16.17,580000.0,10.47,10.5408,10.3735,10.4057,580000.0
2009-10-22 09:40:00,16.18,16.25,16.09,16.1,445800.0,10.4121,10.4572,10.3542,10.3606,445800.0
2009-10-22 09:45:00,16.1,16.2,16.05,16.05,696400.0,10.3606,10.425,10.3285,10.3285,696400.0
2009-10-22 09:50:00,16.06,16.07,15.81,15.98,1474700.0,10.3349,10.3413,10.174,10.2834,1474700.0
2009-10-22 09:55:00,15.97,16.0,15.93,15.97,541500.0,10.277,10.2963,10.2512,10.277,541500.0
2009-10-22 10:00:00,15.97,16.0,15.9,15.98,583300.0,10.277,10.2963,10.2319,10.2834,583300.0
2009-10-22 10:05:00,15.98,16.07,15.96,16.01,513900.0,10.2834,10.3413,10.2705,10.3027,513900.0
2009-10-22 10:10:00,16.02,16.18,16.0,16.16,518100.0,10.3092,10.4121,10.2963,10.3992,518100.0
2009-10-22 10:15:00,16.16,16.18,16.08,16.15,429900.0,10.3992,10.4121,10.3478,10.3928,429900.0
2009-10-22 10:20:00,16.14,16.25,16.12,16.23,539500.0,10.3864,10.4572,10.3735,10.4443,539500.0
2009-10-22 10:25:00,16.23,16.3,16.14,16.18,565200.0,10.4443,10.4893,10.3864,10.4121,565200.0
2009-10-22 10:30:00,16.18,16.25,16.12,16.15,351400.0,10.4121,10.4572,10.3735,10.3928,351400.0
2009-10-22 10:35:00,16.15,16.21,16.09,16.14,683200.0,10.3928,10.4314,10.3542,10.3864,683200.0
2009-10-22 10:40:00,16.13,16.15,16.08,16.12,407800.0,10.3799,10.3928,10.3478,10.3735,407800.0
2009-10-22 10:45:00,16.12,16.14,16.09,16.11,187100.0,10.3735,10.3864,10.3542,10.3671,187100.0
2009-10-22 10:50:00,16.11,16.23,16.11,16.18,326800.0,10.3671,10.4443,10.3671,10.4121,326800.0
2009-10-22 10:55:00,16.18,16.37,16.18,16.3,608900.0,10.4121,10.5344,10.4121,10.4893,608900.0
2009-10-22 11:00:00,16.3,16.35,16.3,16.3,216200.0,10.4893,10.5215,10.4893,10.4893,216200.0
2009-10-22 11:05:00,16.3,16.33,16.25,16.31,264500.0,10.4893,10.5086,10.4572,10.4958,264500.0
2009-10-22 11:10:00,16.32,16.32,16.26,16.3,172900.0,10.5022,10.5022,10.4636,10.4893,172900.0
2009-10-22 11:15:00,16.3,16.31,16.24,16.26,171800.0,10.4893,10.4958,10.4507,10.4636,171800.0
2009-10-22 11:20:00,16.26,16.28,16.23,16.28,139800.0,10.4636,10.4765,10.4443,10.4765,139800.0
2009-10-22 11:25:00,16.28,16.32,16.25,16.25,161800.0,10.4765,10.5022,10.4572,10.4572,161800.0
2009-10-22 11:30:00,16.25,16.29,16.24,16.26,166400.0,10.4572,10.4829,10.4507,10.4636,166400.0
2009-10-22 11:35:00,16.26,16.26,16.22,16.23,123800.0,10.4636,10.4636,10.4379,10.4443,123800.0
2009-10-22 11:40:00,16.23,16.27,16.21,16.27,167600.0,10.4443,10.47,10.4314,10.47,167600.0
2009-10-22 11:45:00,16.27,16.36,16.25,16.36,300200.0,10.47,10.528,10.4572,10.528,300200.0
2009-10-22 11:50:00,16.36,16.4,16.32,16.33,489100.0,10.528,10.5537,10.5022,10.5086,489100.0
2009-10-22 11:55:00,16.32,16.38,16.3,16.35,231100.0,10.5022,10.5408,10.4893,10.5215,231100.0
2009-10-22 12:00:00,16.34,16.41,16.33,16.4,406000.0,10.5151,10.5601,10.5086,10.5537,406000.0
2009-10-22 12:05:00,16.4,16.47,16.39,16.44,355600.0,10.5537,10.5987,10.5473,10.5794,355600.0
2009-10-22 12:10:00,16.45,16.47,16.41,16.41,236400.0,10.5859,10.5987,10.5601,10.5601,236400.0
2009-10-22 12:15:00,16.41,16.42,16.37,16.37,142700.0,10.5601,10.5666,10.5344,10.5344,142700.0
2009-10-22 12:20:00,16.38,16.54,16.37,16.52,404300.0,10.5408,10.6438,10.5344,10.6309,404300.0
2009-10-22 12:25:00,16.51,16.56,16.5,16.53,385900.0,10.6245,10.6567,10.618,10.6373,385900.0
2009-10-22 12:30:00,16.53,16.6,16.53,16.59,457100.0,10.6373,10.6824,10.6373,10.676,457100.0
2009-10-22 12:35:00,16.6,16.67,16.59,16.63,462600.0,10.6824,10.7274,10.676,10.7017,462600.0
2009-10-22 12:40:00,16.62,16.64,16.53,16.54,297000.0,10.6953,10.7081,10.6373,10.6438,297000.0
2009-10-22 12:45:00,16.54,16.58,16.52,16.53,358700.0,10.6438,10.6695,10.6309,10.6373,358700.0
2009-10-22 12:50:00,16.53,16.55,16.52,16.53,158800.0,10.6373,10.6502,10.6309,10.6373,158800.0
2009-10-22 12:55:00,16.52,16.53,16.5,16.51,84800.0,10.6309,10.6373,10.618,10.6245,84800.0
2009-10-22 13:00:00,16.51,16.54,16.5,16.54,113500.0,10.6245,10.6438,10.618,10.6438,113500.0
2009-10-22 13:05:00,16.53,16.54,16.5,16.51,126400.0,10.6373,10.6438,10.618,10.6245,126400.0
2009-10-22 13:10:00,16.51,16.55,16.51,16.52,151100.0,10.6245,10.6502,10.6245,10.6309,151100.0
2009-10-22 13:15:00,16.52,16.53,16.5,16.53,175100.0,10.6309,10.6373,10.618,10.6373,175100.0
2009-10-22 13:20:00,16.53,16.53,16.51,16.51,122400.0,10.6373,10.6373,10.6245,10.6245,122400.0
2009-10-22 13:25:00,16.52,16.53,16.5,16.5,235600.0,10.6309,10.6373,10.618,10.618,235600.0
2009-10-22 13:30:00,16.5,16.52,16.5,16.51,223300.0,10.618,10.6309,10.618,10.6245,223300.0
2009-10-22 13:35:00,16.51,16.51,16.44,16.44,309700.0,10.6245,10.6245,10.5794,10.5794,309700.0
2009-10-22 13:40:00,16.44,16.45,16.34,16.35,367600.0,10.5794,10.5859,10.5151,10.5215,367600.0
2009-10-22 13:45:00,16.36,16.4,16.35,16.39,148900.0,10.528,10.5537,10.5215,10.5473,148900.0
2009-10-22 13:50:00,16.39,16.48,16.38,16.44,313600.0,10.5473,10.6052,10.5408,10.5794,313600.0
2009-10-22 13:55:00,16.44,16.47,16.4,16.46,118700.0,10.5794,10.5987,10.5537,10.5923,118700.0
2009-10-22 14:00:00,16.46,16.58,16.46,16.56,424400.0,10.5923,10.6695,10.5923,10.6567,424400.0
2009-10-22 14:05:00,16.55,16.6,16.53,16.59,310300.0,10.6502,10.6824,10.6373,10.676,310300.0
2009-10-22 14:10:00,16.59,16.64,16.57,16.59,327500.0,10.676,10.7081,10.6631,10.676,327500.0
2009-10-22 14:15:00,16.59,16.65,16.59,16.65,425500.0,10.676,10.7146,10.676,10.7146,425500.0
2009-10-22 14:20:00,16.64,16.77,16.64,16.74,600200.0,10.7081,10.7918,10.7081,10.7725,600200.0
2009-10-22 14:25:00,16.74,16.77,16.68,16.7,467800.0,10.7725,10.7918,10.7339,10.7467,467800.0
2009-10-22 14:30:00,16.69,16.74,16.64,16.64,280500.0,10.7403,10.7725,10.7081,10.7081,280500.0
2009-10-22 14:35:00,16.64,16.69,16.63,16.67,502500.0,10.7081,10.7403,10.7017,10.7274,502500.0
2009-10-22 14:40:00,16.68,16.76,16.67,16.73,315600.0,10.7339,10.7854,10.7274,10.7661,315600.0
2009-10-22 14:45:00,16.73,16.76,16.7,16.74,215600.0,10.7661,10.7854,10.7467,10.7725,215600.0
2009-10-22 14:50:00,16.71,16.75,16.7,16.73,172300.0,10.7532,10.7789,10.7467,10.7661,172300.0
2009-10-22 14:55:00,16.72,16.76,16.71,16.76,180900.0,10.7596,10.7854,10.7532,10.7854,180900.0
2009-10-22 15:00:00,16.76,16.79,16.74,16.79,311500.0,10.7854,10.8047,10.7725,10.8047,311500.0
2009-10-22 15:05:00,16.79,16.81,16.77,16.8,268700.0,10.8047,10.8175,10.7918,10.8111,268700.0
2009-10-22 15:10:00,16.8,16.83,16.71,16.72,448700.0,10.8111,10.8304,10.7532,10.7596,448700.0
2009-10-22 15:15:00,16.72,16.8,16.71,16.78,278200.0,10.7596,10.8111,10.7532,10.7982,278200.0
2009-10-22 15:20:00,16.78,16.88,16.78,16.85,517400.0,10.7982,10.8626,10.7982,10.8433,517400.0
2009-10-22 15:25:00,16.85,16.86,16.79,16.83,459900.0,10.8433,10.8497,10.8047,10.8304,459900.0
2009-10-22 15:30:00,16.82,16.84,16.74,16.75,484000.0,10.824,10.8368,10.7725,10.7789,484000.0
2009-10-22 15:35:00,16.75,16.76,16.72,16.76,247900.0,10.7789,10.7854,10.7596,10.7854,247900.0
2009-10-22 15:40:00,16.76,16.8,16.75,16.79,175700.0,10.7854,10.8111,10.7789,10.8047,175700.0
2009-10-22 15:45:00,16.79,16.8,16.77,16.8,266700.0,10.8047,10.8111,10.7918,10.8111,266700.0
2009-10-22 15:50:00,16.79,16.85,16.79,16.8,409000.0,10.8047,10.8433,10.8047,10.8111,409000.0
2009-10-22 15:55:00,16.79,16.84,16.75,16.81,795400.0,10.8047,10.8368,10.7789,10.8175,795400.0
2009-10-23 09:30:00,17.0,17.04,16.8,16.94,513200.0,10.9398,10.9655,10.8111,10.9012,513200.0
2009-10-23 09:35:00,16.95,16.98,16.78,16.92,716000.0,10.9076,10.9269,10.7982,10.8883,716000.0
2009-10-23 09:40:00,16.92,16.99,16.85,16.96,522200.0,10.8883,10.9334,10.8433,10.9141,522200.0
2009-10-23 09:45:00,16.95,17.12,16.9,17.09,777200.0,10.9076,11.017,10.8755,10.9977,777200.0
2009-10-23 09:50:00,17.1,17.27,17.1,17.27,1094500.0,11.0042,11.1136,11.0042,11.1136,1094500.0
2009-10-23 09:55:00,17.26,17.4,17.17,17.3,1551300.0,11.1071,11.1972,11.0492,11.1329,1551300.0
2009-10-23 10:00:00,17.31,17.5,17.3,17.34,1623800.0,11.1393,11.2616,11.1329,11.1586,1623800.0
2009-10-23 10:05:00,17.34,17.35,17.21,17.29,1140800.0,11.1586,11.165,11.0749,11.1264,1140800.0
2009-10-23 10:10:00,17.29,17.29,17.09,17.17,1298700.0,11.1264,11.1264,10.9977,11.0492,1298700.0
2009-10-23 10:15:00,17.17,17.34,17.15,17.28,969600.0,11.0492,11.1586,11.0363,11.12,969600.0
2009-10-23 10:20:00,17.28,17.3,17.23,17.28,665300.0,11.12,11.1329,11.0878,11.12,665300.0
2009-10-23 10:25:00,17.29,17.32,17.2,17.28,356900.0,11.1264,11.1457,11.0685,11.12,356900.0
2009-10-23 10:30:00,17.27,17.27,17.07,17.13,584600.0,11.1136,11.1136,10.9848,11.0235,584600.0
2009-10-23 10:35:00,17.12,17.18,17.08,17.18,351900.0,11.017,11.0556,10.9913,11.0556,351900.0
2009-10-23 10:40:00,17.18,17.26,17.18,17.23,509600.0,11.0556,11.1071,11.0556,11.0878,509600.0
2009-10-23 10:45:00,17.23,17.25,17.14,17.18,226900.0,11.0878,11.1007,11.0299,11.0556,226900.0
2009-10-23 10:50:00,17.18,17.2,17.15,17.18,405200.0,11.0556,11.0685,11.0363,11.0556,405200.0
2009-10-23 10:55:00,17.18,17.19,17.15,17.15,396400.0,11.0556,11.0621,11.0363,11.0363,396400.0
2009-10-23 11:00:00,17.15,17.16,16.93,16.93,1186200.0,11.0363,11.0428,10.8948,10.8948,1186200.0
2009-10-23 11:05:00,16.94,17.03,16.88,17.02,704200.0,10.9012,10.9591,10.8626,10.9527,704200.0
2009-10-23 11:10:00,17.03,17.09,17.01,17.03,377800.0,10.9591,10.9977,10.9462,10.9591,377800.0
2009-10-23 11:15:00,17.04,17.05,16.91,16.92,456100.0,10.9655,10.972,10.8819,10.8883,456100.0
2009-10-23 11:20:00,16.92,16.99,16.86,16.99,430300.0,10.8883,10.9334,10.8497,10.9334,430300.0
2009-10-23 11:25:00,16.99,17.05,16.98,17.02,316100.0,10.9334,10.972,10.9269,10.9527,316100.0
2009-10-23 11:30:00,17.02,17.04,16.98,17.02,202600.0,10.9527,10.9655,10.9269,10.9527,202600.0
2009-10-23 11:35:00,17.02,17.13,17.01,17.11,338200.0,10.9527,11.0235,10.9462,11.0106,338200.0
2009-10-23 11:40:00,17.1,17.17,17.1,17.17,194600.0,11.0042,11.0492,11.0042,11.0492,194600.0
2009-10-23 11:45:00,17.17,17.17,17.05,17.05,231800.0,11.0492,11.0492,10.972,10.972,231800.0
2009-10-23 11:50:00,17.05,17.11,17.03,17.04,210200.0,10.972,11.0106,10.9591,10.9655,210200.0
2009-10-23 11:55:00,17.04,17.06,17.0,17.06,249200.0,10.9655,10.9784,10.9398,10.9784,249200.0
2009-10-23 12:00:00,17.05,17.14,17.05,17.12,182100.0,10.972,11.0299,10.972,11.017,182100.0
2009-10-23 12:05:00,17.11,17.12,17.07,17.1,161700.0,11.0106,11.017,10.9848,11.0042,161700.0
2009-10-23 12:10:00,17.1,17.15,17.1,17.11,155700.0,11.0042,11.0363,11.0042,11.0106,155700.0
2009-10-23 12:15:00,17.11,17.11,17.07,17.08,174800.0,11.0106,11.0106,10.9848,10.9913,174800.0
2009-10-23 12:20:00,17.09,17.09,17.04,17.04,106700.0,10.9977,10.9977,10.9655,10.9655,106700.0
2009-10-23 12:25:00,17.04,17.08,17.02,17.08,148100.0,10.9655,10.9913,10.9527,10.9913,148100.0
2009-10-23 12:30:00,17.07,17.08,17.03,17.03,99700.0,10.9848,10.9913,10.9591,10.9591,99700.0
2009-10-23 12:35:00,17.05,17.08,17.01,17.05,162800.0,10.972,10.9913,10.9462,10.972,162800.0
2009-10-23 12:40:00,17.04,17.05,17.01,17.01,161100.0,10.9655,10.972,10.9462,10.9462,161100.0
2009-10-23 12:45:00,17.02,17.08,17.01,17.02,199600.0,10.9527,10.9913,10.9462,10.9527,199600.0
2009-10-23 12:50:00,17.02,17.03,16.95,16.97,279300.0,10.9527,10.9591,10.9076,10.9205,279300.0
2009-10-23 12:55:00,16.96,16.98,16.92,16.98,184300.0,10.9141,10.9269,10.8883,10.9269,184300.0
2009-10-23 13:00:00,16.97,16.97,16.89,16.93,321100.0,10.9205,10.9205,10.869,10.8948,321100.0
2009-10-23 13:05:00,16.94,16.95,16.9,16.92,140000.0,10.9012,10.9076,10.8755,10.8883,140000.0
2009-10-23 13:10:00,16.9,16.93,16.87,16.87,203800.0,10.8755,10.8948,10.8561,10.8561,203800.0
2009-10-23 13:15:00,16.88,16.9,16.85,16.86,220300.0,10.8626,10.8755,10.8433,10.8497,220300.0
2009-10-23 13:20:00,16.86,16.86,16.77,16.83,466900.0,10.8497,10.8497,10.7918,10.8304,466900.0
2009-10-23 13:25:00,16.82,16.89,16.82,16.88,179200.0,10.824,10.869,10.824,10.8626,179200.0
2009-10-23 13:30:00,16.88,16.89,16.78,16.83,385100.0,10.8626,10.869,10.7982,10.8304,385100.0
2009-10-23 13:35:00,16.83,16.84,16.71,16.75,562700.0,10.8304,10.8368,10.7532,10.7789,562700.0
2009-10-23 13:40:00,16.76,16.81,16.72,16.8,293200.0,10.7854,10.8175,10.7596,10.8111,293200.0
2009-10-23 13:45:00,16.8,16.81,16.77,16.79,249600.0,10.8111,10.8175,10.7918,10.8047,249600.0
2009-10-23 13:50:00,16.8,16.81,16.62,16.68,568400.0,10.8111,10.8175,10.6953,10.7339,568400.0
2009-10-23 13:55:00,16.68,16.69,16.6,16.62,338500.0,10.7339,10.7403,10.6824,10.6953,338500.0
2009-10-23 14:00:00,16.63,16.64,16.56,16.63,312700.0,10.7017,10.7081,10.6567,10.7017,312700.0
2009-10-23 14:05:00,16.62,16.62,16.51,16.52,506800.0,10.6953,10.6953,10.6245,10.6309,506800.0
2009-10-23 14:10:00,16.53,16.56,16.51,16.56,423000.0,10.6373,10.6567,10.6245,10.6567,423000.0
2009-10-23 14:15:00,16.56,16.64,16.56,16.64,340300.0,10.6567,10.7081,10.6567,10.7081,340300.0
2009-10-23 14:20:00,16.63,16.76,16.63,16.73,344100.0,10.7017,10.7854,10.7017,10.7661,344100.0
2009-10-23 14:25:00,16.73,16.74,16.61,16.63,426800.0,10.7661,10.7725,10.6888,10.7017,426800.0
2009-10-23 14:30:00,16.63,16.68,16.59,16.68,398200.0,10.7017,10.7339,10.676,10.7339,398200.0
2009-10-23 14:35:00,16.67,16.68,16.63,16.64,136600.0,10.7274,10.7339,10.7017,10.7081,136600.0
2009-10-23 14:40:00,16.63,16.72,16.62,16.71,145900.0,10.7017,10.7596,10.6953,10.7532,145900.0
2009-10-23 14:45:00,16.71,16.72,16.65,16.67,174100.0,10.7532,10.7596,10.7146,10.7274,174100.0
2009-10-23 14:50:00,16.66,16.68,16.58,16.61,261300.0,10.721,10.7339,10.6695,10.6888,261300.0
2009-10-23 14:55:00,16.6,16.64,16.58,16.59,265500.0,10.6824,10.7081,10.6695,10.676,265500.0
2009-10-23 15:00:00,16.59,16.62,16.57,16.57,328600.0,10.676,10.6953,10.6631,10.6631,328600.0
2009-10-23 15:05:00,16.57,16.63,16.53,16.53,323000.0,10.6631,10.7017,10.6373,10.6373,323000.0
2009-10-23 15:10:00,16.54,16.62,16.52,16.59,277900.0,10.6438,10.6953,10.6309,10.676,277900.0
2009-10-23 15:15:00,16.6,16.64,16.57,16.61,216300.0,10.6824,10.7081,10.6631,10.6888,216300.0
2009-10-23 15:20:00,16.61,16.63,16.55,16.57,222000.0,10.6888,10.7017,10.6502,10.6631,222000.0
2009-10-23 15:25:00,16.56,16.57,16.52,16.54,258700.0,10.6567,10.6631,10.6309,10.6438,258700.0
2009-10-23 15:30:00,16.55,16.56,16.5,16.5,377800.0,10.6502,10.6567,10.618,10.618,377800.0
2009-10-23 15:35:00,16.5,16.54,16.45,16.47,634100.0,10.618,10.6438,10.5859,10.5987,634100.0
2009-10-23 15:40:00,16.47,16.52,16.46,16.48,597600.0,10.5987,10.6309,10.5923,10.6052,597600.0
2009-10-23 15:45:00,16.47,16.52,16.45,16.51,486600.0,10.5987,10.6309,10.5859,10.6245,486600.0
2009-10-23 15:50:00,16.51,16.54,16.44,16.48,859000.0,10.6245,10.6438,10.5794,10.6052,859000.0
2009-10-23 15:55:00,16.49,16.51,16.47,16.48,411000.0,10.6116,10.6245,10.5987,10.6052,411000.0
2009-10-26 09:30:00,16.63,17.0,16.58,16.6,899400.0,10.7017,10.9398,10.6695,10.6824,899400.0
2009-10-26 09:35:00,16.59,16.73,16.52,16.69,767800.0,10.676,10.7661,10.6309,10.7403,767800.0
2009-10-26 09:40:00,16.71,16.74,16.66,16.71,369400.0,10.7532,10.7725,10.721,10.7532,369400.0
2009-10-26 09:45:00,16.71,16.97,16.71,16.96,521500.0,10.7532,10.9205,10.7532,10.9141,521500.0
2009-10-26 09:50:00,16.97,17.08,16.85,16.87,799700.0,10.9205,10.9913,10.8433,10.8561,799700.0
2009-10-26 09:55:00,16.87,16.94,16.82,16.82,374100.0,10.8561,10.9012,10.824,10.824,374100.0
2009-10-26 10:00:00,16.82,16.9,16.82,16.88,342700.0,10.824,10.8755,10.824,10.8626,342700.0
2009-10-26 10:05:00,16.89,16.92,16.8,16.86,382400.0,10.869,10.8883,10.8111,10.8497,382400.0
2009-10-26 10:10:00,16.86,16.87,16.82,16.83,253300.0,10.8497,10.8561,10.824,10.8304,253300.0
2009-10-26 10:15:00,16.84,16.91,16.83,16.89,422000.0,10.8368,10.8819,10.8304,10.869,422000.0
2009-10-26 10:20:00,16.89,16.97,16.88,16.88,342700.0,10.869,10.9205,10.8626,10.8626,342700.0
2009-10-26 10:25:00,16.88,16.92,16.76,16.76,248500.0,10.8626,10.8883,10.7854,10.7854,248500.0
2009-10-26 10:30:00,16.76,16.82,16.75,16.82,215400.0,10.7854,10.824,10.7789,10.824,215400.0
2009-10-26 10:35:00,16.82,16.91,16.8,16.85,339200.0,10.824,10.8819,10.8111,10.8433,339200.0
2009-10-26 10:40:00,16.85,16.92,16.8,16.92,237600.0,10.8433,10.8883,10.8111,10.8883,237600.0
2009-10-26 10:45:00,16.92,16.92,16.86,16.87,172900.0,10.8883,10.8883,10.8497,10.8561,172900.0
2009-10-26 10:50:00,16.87,16.91,16.86,16.89,196000.0,10.8561,10.8819,10.8497,10.869,196000.0
2009-10-26 10:55:00,16.89,16.9,16.81,16.87,177500.0,10.869,10.8755,10.8175,10.8561,177500.0
2009-10-26 11:00:00,16.87,16.87,16.84,16.85,114400.0,10.8561,10.8561,10.8368,10.8433,114400.0
2009-10-26 11:05:00,16.85,16.91,16.85,16.86,267000.0,10.8433,10.8819,10.8433,10.8497,267000.0
2009-10-26 11:10:00,16.86,16.87,16.78,16.79,269000.0,10.8497,10.8561,10.7982,10.8047,269000.0
2009-10-26 11:15:00,16.79,16.81,16.71,16.78,428000.0,10.8047,10.8175,10.7532,10.7982,428000.0
2009-10-26 11:20:00,16.77,16.82,16.76,16.79,173800.0,10.7918,10.824,10.7854,10.8047,173800.0
2009-10-26 11:25:00,16.79,16.83,16.77,16.77,381500.0,10.8047,10.8304,10.7918,10.7918,381500.0
2009-10-26 11:30:00,16.77,16.77,16.54,16.54,792600.0,10.7918,10.7918,10.6438,10.6438,792600.0
2009-10-26 11:35:00,16.54,16.56,16.44,16.46,855300.0,10.6438,10.6567,10.5794,10.5923,855300.0
2009-10-26 11:40:00,16.47,16.52,16.41,16.5,410600.0,10.5987,10.6309,10.5601,10.618,410600.0
2009-10-26 11:45:00,16.5,16.53,16.47,16.5,248800.0,10.618,10.6373,10.5987,10.618,248800.0
2009-10-26 11:50:00,16.5,16.55,16.49,16.52,199900.0,10.618,10.6502,10.6116,10.6309,199900.0
2009-10-26 11:55:00,16.5,16.56,16.38,16.39,382000.0,10.618,10.6567,10.5408,10.5473,382000.0
2009-10-26 12:00:00,16.39,16.42,16.3,16.3,427500.0,10.5473,10.5666,10.4893,10.4893,427500.0
2009-10-26 12:05:00,16.3,16.3,16.18,16.23,538600.0,10.4893,10.4893,10.4121,10.4443,538600.0
2009-10-26 12:10:00,16.24,16.28,16.17,16.25,402600.0,10.4507,10.4765,10.4057,10.4572,402600.0
2009-10-26 12:15:00,16.25,16.43,16.25,16.43,332400.0,10.4572,10.573,10.4572,10.573,332400.0
2009-10-26 12:20:00,16.43,16.46,16.4,16.43,352700.0,10.573,10.5923,10.5537,10.573,352700.0
2009-10-26 12:25:00,16.44,16.44,16.33,16.35,188700.0,10.5794,10.5794,10.5086,10.5215,188700.0
2009-10-26 12:30:00,16.35,16.37,16.27,16.34,355000.0,10.5215,10.5344,10.47,10.5151,355000.0
2009-10-26 12:35:00,16.34,16.34,16.21,16.29,324000.0,10.5151,10.5151,10.4314,10.4829,324000.0
2009-10-26 12:40:00,16.29,16.33,16.2,16.23,182100.0,10.4829,10.5086,10.425,10.4443,182100.0
2009-10-26 12:45:00,16.23,16.28,16.22,16.26,183500.0,10.4443,10.4765,10.4379,10.4636,183500.0
2009-10-26 12:50:00,16.26,16.31,16.21,16.27,294500.0,10.4636,10.4958,10.4314,10.47,294500.0
2009-10-26 12:55:00,16.26,16.37,16.26,16.35,250900.0,10.4636,10.5344,10.4636,10.5215,250900.0
2009-10-26 13:00:00,16.35,16.36,16.31,16.32,69700.0,10.5215,10.528,10.4958,10.5022,69700.0
2009-10-26 13:05:00,16.31,16.37,16.3,16.31,172100.0,10.4958,10.5344,10.4893,10.4958,172100.0
2009-10-26 13:10:00,16.3,16.31,16.25,16.28,105000.0,10.4893,10.4958,10.4572,10.4765,105000.0
2009-10-26 13:15:00,16.28,16.32,16.22,16.22,173200.0,10.4765,10.5022,10.4379,10.4379,173200.0
2009-10-26 13:20:00,16.22,16.24,16.1,16.12,492600.0,10.4379,10.4507,10.3606,10.3735,492600.0
2009-10-26 13:25:00,16.11,16.22,16.1,16.22,277000.0,10.3671,10.4379,10.3606,10.4379,277000.0
2009-10-26 13:30:00,16.22,16.23,16.17,16.21,270200.0,10.4379,10.4443,10.4057,10.4314,270200.0
2009-10-26 13:35:00,16.22,16.27,16.21,16.23,219400.0,10.4379,10.47,10.4314,10.4443,219400.0
2009-10-26 13:40:00,16.23,16.34,16.22,16.32,321400.0,10.4443,10.5151,10.4379,10.5022,321400.0
2009-10-26 13:45:00,16.33,16.34,16.25,16.26,175800.0,10.5086,10.5151,10.4572,10.4636,175800.0
2009-10-26 13:50:00,16.26,16.27,16.22,16.27,99500.0,10.4636,10.47,10.4379,10.47,99500.0
2009-10-26 13:55:00,16.27,16.31,16.25,16.3,112000.0,10.47,10.4958,10.4572,10.4893,112000.0
2009-10-26 14:00:00,16.3,16.32,16.26,16.31,96000.0,10.4893,10.5022,10.4636,10.4958,96000.0
2009-10-26 14:05:00,16.31,16.32,16.25,16.26,123200.0,10.4958,10.5022,10.4572,10.4636,123200.0
2009-10-26 14:10:00,16.26,16.29,16.21,16.29,150500.0,10.4636,10.4829,10.4314,10.4829,150500.0
2009-10-26 14:15:00,16.28,16.28,16.19,16.21,184000.0,10.4765,10.4765,10.4186,10.4314,184000.0
2009-10-26 14:20:00,16.21,16.26,16.19,16.2,164900.0,10.4314,10.4636,10.4186,10.425,164900.0
2009-10-26 14:25:00,16.2,16.22,16.15,16.2,218200.0,10.425,10.4379,10.3928,10.425,218200.0
2009-10-26 14:30:00,16.2,16.2,16.13,16.14,224600.0,10.425,10.425,10.3799,10.3864,224600.0
2009-10-26 14:35:00,16.13,16.14,16.07,16.12,381600.0,10.3799,10.3864,10.3413,10.3735,381600.0
2009-10-26 14:40:00,16.11,16.13,16.07,16.12,284500.0,10.3671,10.3799,10.3413,10.3735,284500.0
2009-10-26 14:45:00,16.12,16.15,16.07,16.07,178100.0,10.3735,10.3928,10.3413,10.3413,178100.0
2009-10-26 14:50:00,16.08,16.1,16.05,16.08,263100.0,10.3478,10.3606,10.3285,10.3478,263100.0
2009-10-26 14:55:00,16.07,16.17,16.06,16.11,298000.0,10.3413,10.4057,10.3349,10.3671,298000.0
2009-10-26 15:00:00,16.11,16.13,16.1,16.12,88500.0,10.3671,10.3799,10.3606,10.3735,88500.0
2009-10-26 15:05:00,16.13,16.15,16.06,16.07,370800.0,10.3799,10.3928,10.3349,10.3413,370800.0
2009-10-26 15:10:00,16.07,16.09,16.05,16.08,189500.0,10.3413,10.3542,10.3285,10.3478,189500.0
2009-10-26 15:15:00,16.07,16.13,16.06,16.06,262200.0,10.3413,10.3799,10.3349,10.3349,262200.0
2009-10-26 15:20:00,16.06,16.09,16.01,16.03,322000.0,10.3349,10.3542,10.3027,10.3156,322000.0
2009-10-26 15:25:00,16.03,16.05,16.0,16.0,354900.0,10.3156,10.3285,10.2963,10.2963,354900.0
2009-10-26 15:30:00,16.0,16.04,15.97,16.01,507400.0,10.2963,10.322,10.277,10.3027,507400.0
2009-10-26 15:35:00,16.01,16.03,15.98,15.99,337400.0,10.3027,10.3156,10.2834,10.2899,337400.0
2009-10-26 15:40:00,15.99,16.07,15.98,16.02,401700.0,10.2899,10.3413,10.2834,10.3092,401700.0
2009-10-26 15:45:00,16.03,16.12,16.03,16.11,517400.0,10.3156,10.3735,10.3156,10.3671,517400.0
2009-10-26 15:50:00,16.1,16.11,16.06,16.08,433300.0,10.3606,10.3671,10.3349,10.3478,433300.0
2009-10-26 15:55:00,16.09,16.11,16.05,16.05,766700.0,10.3542,10.3671,10.3285,10.3285,766700.0
2009-10-27 09:30:00,15.73,15.85,15.22,15.28,2263400.0,10.1225,10.1998,9.7943,9.833,2263400.0
2009-10-27 09:35:00,15.28,15.33,14.95,15.24,3023700.0,9.833,9.8651,9.6206,9.8072,3023700.0
2009-10-27 09:40:00,15.24,15.3,15.07,15.1,1394600.0,9.8072,9.8458,9.6978,9.7171,1394600.0
2009-10-27 09:45:00,15.11,15.25,15.08,15.22,1308600.0,9.7236,9.8136,9.7042,9.7943,1308600.0
2009-10-27 09:50:00,15.21,15.27,15.04,15.15,1490500.0,9.7879,9.8265,9.6785,9.7493,1490500.0
2009-10-27 09:55:00,15.14,15.15,14.92,14.98,1931800.0,9.7429,9.7493,9.6013,9.6399,1931800.0
2009-10-27 10:00:00,14.98,14.98,14.63,14.72,2813600.0,9.6399,9.6399,9.4147,9.4726,2813600.0
2009-10-27 10:05:00,14.72,14.73,14.55,14.68,2431400.0,9.4726,9.479,9.3632,9.4468,2431400.0
2009-10-27 10:10:00,14.68,14.85,14.65,14.82,1696900.0,9.4468,9.5562,9.4275,9.5369,1696900.0
2009-10-27 10:15:00,14.81,14.87,14.65,14.68,1385300.0,9.5305,9.5691,9.4275,9.4468,1385300.0
2009-10-27 10:20:00,14.68,14.74,14.6,14.69,1342700.0,9.4468,9.4855,9.3954,9.4533,1342700.0
2009-10-27 10:25:00,14.69,14.89,14.61,14.88,1513200.0,9.4533,9.582,9.4018,9.5755,1513200.0
2009-10-27 10:30:00,14.88,14.9,14.74,14.8,909800.0,9.5755,9.5884,9.4855,9.5241,909800.0
2009-10-27 10:35:00,14.82,14.92,14.76,14.91,769900.0,9.5369,9.6013,9.4983,9.5949,769900.0
2009-10-27 10:40:00,14.92,15.07,14.9,15.05,1338800.0,9.6013,9.6978,9.5884,9.6849,1338800.0
2009-10-27 10:45:00,15.05,15.08,14.95,14.99,1144800.0,9.6849,9.7042,9.6206,9.6463,1144800.0
2009-10-27 10:50:00,14.99,14.99,14.83,14.93,702800.0,9.6463,9.6463,9.5434,9.6077,702800.0
2009-10-27 10:55:00,14.93,15.0,14.86,14.99,400300.0,9.6077,9.6528,9.5627,9.6463,400300.0
2009-10-27 11:00:00,14.99,15.02,14.47,14.97,485800.0,9.6463,9.6656,9.3117,9.6335,485800.0
2009-10-27 11:05:00,14.96,15.0,14.91,14.98,467000.0,9.627,9.6528,9.5949,9.6399,467000.0
2009-10-27 11:10:00,14.98,15.02,14.93,14.98,439100.0,9.6399,9.6656,9.6077,9.6399,439100.0
2009-10-27 11:15:00,14.98,15.04,14.92,15.04,630000.0,9.6399,9.6785,9.6013,9.6785,630000.0
2009-10-27 11:20:00,15.04,15.08,14.99,15.05,497600.0,9.6785,9.7042,9.6463,9.6849,497600.0
2009-10-27 11:25:00,15.04,15.16,15.03,15.14,834000.0,9.6785,9.7557,9.6721,9.7429,834000.0
2009-10-27 11:30:00,15.13,15.14,15.07,15.1,560300.0,9.7364,9.7429,9.6978,9.7171,560300.0
2009-10-27 11:35:00,15.1,15.33,15.1,15.31,1069300.0,9.7171,9.8651,9.7171,9.8523,1069300.0
2009-10-27 11:40:00,15.32,15.37,15.2,15.22,1442800.0,9.8587,9.8909,9.7815,9.7943,1442800.0
2009-10-27 11:45:00,15.22,15.3,15.18,15.26,615700.0,9.7943,9.8458,9.7686,9.8201,615700.0
2009-10-27 11:50:00,15.26,15.27,15.12,15.13,547600.0,9.8201,9.8265,9.73,9.7364,547600.0
2009-10-27 11:55:00,15.13,15.2,15.07,15.1,473100.0,9.7364,9.7815,9.6978,9.7171,473100.0
2009-10-27 12:00:00,15.1,15.14,15.0,15.01,352900.0,9.7171,9.7429,9.6528,9.6592,352900.0
2009-10-27 12:05:00,15.01,15.08,14.95,15.06,423800.0,9.6592,9.7042,9.6206,9.6914,423800.0
2009-10-27 12:10:00,15.06,15.06,15.01,15.02,154500.0,9.6914,9.6914,9.6592,9.6656,154500.0
2009-10-27 12:15:00,15.01,15.05,14.94,14.95,307200.0,9.6592,9.6849,9.6142,9.6206,307200.0
2009-10-27 12:20:00,14.95,14.95,14.85,14.86,501600.0,9.6206,9.6206,9.5562,9.5627,501600.0
2009-10-27 12:25:00,14.86,14.91,14.83,14.9,304900.0,9.5627,9.5949,9.5434,9.5884,304900.0
2009-10-27 12:30:00,14.9,14.92,14.83,14.87,356200.0,9.5884,9.6013,9.5434,9.5691,356200.0
2009-10-27 12:35:00,14.88,14.89,14.75,14.75,575600.0,9.5755,9.582,9.4919,9.4919,575600.0
2009-10-27 12:40:00,14.75,14.77,14.7,14.74,744500.0,9.4919,9.5048,9.4597,9.4855,744500.0
2009-10-27 12:45:00,14.73,14.82,14.73,14.75,300900.0,9.479,9.5369,9.479,9.4919,300900.0
2009-10-27 12:50:00,14.75,14.77,14.66,14.67,519000.0,9.4919,9.5048,9.434,9.4404,519000.0
2009-10-27 12:55:00,14.67,14.76,14.67,14.74,286400.0,9.4404,9.4983,9.4404,9.4855,286400.0
2009-10-27 13:00:00,14.73,14.77,14.71,14.76,297900.0,9.479,9.5048,9.4661,9.4983,297900.0
2009-10-27 13:05:00,14.76,14.77,14.66,14.66,411600.0,9.4983,9.5048,9.434,9.434,411600.0
2009-10-27 13:10:00,14.66,14.7,14.61,14.64,513500.0,9.434,9.4597,9.4018,9.4211,513500.0
2009-10-27 13:15:00,14.65,14.68,14.6,14.6,286000.0,9.4275,9.4468,9.3954,9.3954,286000.0
2009-10-27 13:20:00,14.61,14.61,14.5,14.53,1169500.0,9.4018,9.4018,9.331,9.3503,1169500.0
2009-10-27 13:25:00,14.54,14.54,14.44,14.47,1101100.0,9.3567,9.3567,9.2924,9.3117,1101100.0
2009-10-27 13:30:00,14.47,14.55,14.44,14.5,671000.0,9.3117,9.3632,9.2924,9.331,671000.0
2009-10-27 13:35:00,14.5,14.58,14.47,14.57,602400.0,9.331,9.3825,9.3117,9.3761,602400.0
2009-10-27 13:40:00,14.57,14.7,14.55,14.65,590600.0,9.3761,9.4597,9.3632,9.4275,590600.0
2009-10-27 13:45:00,14.65,14.66,14.56,14.61,560400.0,9.4275,9.434,9.3696,9.4018,560400.0
2009-10-27 13:50:00,14.61,14.63,14.56,14.57,281900.0,9.4018,9.4147,9.3696,9.3761,281900.0
2009-10-27 13:55:00,14.57,14.58,14.45,14.48,575900.0,9.3761,9.3825,9.2988,9.3181,575900.0
2009-10-27 14:00:00,14.48,14.52,14.35,14.37,803700.0,9.3181,9.3439,9.2345,9.2474,803700.0
2009-10-27 14:05:00,14.37,14.42,14.29,14.29,785600.0,9.2474,9.2795,9.1959,9.1959,785600.0
2009-10-27 14:10:00,14.3,14.4,14.29,14.38,906300.0,9.2023,9.2667,9.1959,9.2538,906300.0
2009-10-27 14:15:00,14.38,14.48,14.36,14.42,592000.0,9.2538,9.3181,9.2409,9.2795,592000.0
2009-10-27 14:20:00,14.43,14.44,14.32,14.32,466000.0,9.286,9.2924,9.2152,9.2152,466000.0
2009-10-27 14:25:00,14.32,14.44,14.32,14.37,516000.0,9.2152,9.2924,9.2152,9.2474,516000.0
2009-10-27 14:30:00,14.37,14.4,14.34,14.39,266100.0,9.2474,9.2667,9.228,9.2602,266100.0
2009-10-27 14:35:00,14.39,14.41,14.27,14.3,475300.0,9.2602,9.2731,9.183,9.2023,475300.0
2009-10-27 14:40:00,14.3,14.4,14.29,14.38,421900.0,9.2023,9.2667,9.1959,9.2538,421900.0
2009-10-27 14:45:00,14.37,14.4,14.31,14.4,451700.0,9.2474,9.2667,9.2087,9.2667,451700.0
2009-10-27 14:50:00,14.4,14.5,14.39,14.49,750600.0,9.2667,9.331,9.2602,9.3246,750600.0
2009-10-27 14:55:00,14.48,14.51,14.4,14.41,571900.0,9.3181,9.3374,9.2667,9.2731,571900.0
2009-10-27 15:00:00,14.41,14.49,14.4,14.48,529500.0,9.2731,9.3246,9.2667,9.3181,529500.0
2009-10-27 15:05:00,14.47,14.5,14.41,14.42,637500.0,9.3117,9.331,9.2731,9.2795,637500.0
2009-10-27 15:10:00,14.42,14.48,14.4,14.48,593600.0,9.2795,9.3181,9.2667,9.3181,593600.0
2009-10-27 15:15:00,14.48,14.52,14.43,14.52,565000.0,9.3181,9.3439,9.286,9.3439,565000.0
2009-10-27 15:20:00,14.52,14.52,14.42,14.46,511200.0,9.3439,9.3439,9.2795,9.3053,511200.0
2009-10-27 15:25:00,14.46,14.52,14.43,14.49,452200.0,9.3053,9.3439,9.286,9.3246,452200.0
2009-10-27 15:30:00,14.5,14.57,14.46,14.46,777300.0,9.331,9.3761,9.3053,9.3053,777300.0
2009-10-27 15:35:00,14.46,14.48,14.42,14.43,585100.0,9.3053,9.3181,9.2795,9.286,585100.0
2009-10-27 15:40:00,14.44,14.45,14.41,14.43,532700.0,9.2924,9.2988,9.2731,9.286,532700.0
2009-10-27 15:45:00,14.42,14.57,14.36,14.38,1115400.0,9.2795,9.3761,9.2409,9.2538,1115400.0
2009-10-27 15:50:00,14.39,14.4,14.35,14.38,848100.0,9.2602,9.2667,9.2345,9.2538,848100.0
2009-10-27 15:55:00,14.38,14.39,14.31,14.32,1366800.0,9.2538,9.2602,9.2087,9.2152,1366800.0
2009-10-28 09:30:00,14.35,14.64,14.27,14.41,1551600.0,9.2345,9.4211,9.183,9.2731,1551600.0
2009-10-28 09:35:00,14.41,14.5,14.07,14.08,1496000.0,9.2731,9.331,9.0543,9.0607,1496000.0
2009-10-28 09:40:00,14.08,14.25,14.02,14.12,1986700.0,9.0607,9.1701,9.0221,9.0865,1986700.0
2009-10-28 09:45:00,14.12,14.16,13.75,13.76,2021000.0,9.0865,9.1122,8.8484,8.8548,2021000.0
2009-10-28 09:50:00,13.76,13.99,13.72,13.85,1677000.0,8.8548,9.0028,8.8291,8.9127,1677000.0
2009-10-28 09:55:00,13.85,14.05,13.78,13.95,1153500.0,8.9127,9.0414,8.8677,8.9771,1153500.0
2009-10-28 10:00:00,13.94,13.94,13.77,13.82,1308600.0,8.9706,8.9706,8.8612,8.8934,1308600.0
2009-10-28 10:05:00,13.82,13.84,13.46,13.62,2470900.0,8.8934,8.9063,8.6618,8.7647,2470900.0
2009-10-28 10:10:00,13.62,13.77,13.5,13.69,1434100.0,8.7647,8.8612,8.6875,8.8098,1434100.0
2009-10-28 10:15:00,13.68,13.69,13.52,13.56,1019300.0,8.8033,8.8098,8.7004,8.7261,1019300.0
2009-10-28 10:20:00,13.55,13.67,13.44,13.65,1747100.0,8.7197,8.7969,8.6489,8.784,1747100.0
2009-10-28 10:25:00,13.66,13.69,13.39,13.44,1628200.0,8.7905,8.8098,8.6167,8.6489,1628200.0
2009-10-28 10:30:00,13.42,13.52,13.38,13.48,1370600.0,8.636,8.7004,8.6103,8.6746,1370600.0
2009-10-28 10:35:00,13.47,13.57,13.41,13.53,676300.0,8.6682,8.7325,8.6296,8.7068,676300.0
2009-10-28 10:40:00,13.53,13.58,13.5,13.58,646200.0,8.7068,8.739,8.6875,8.739,646200.0
2009-10-28 10:45:00,13.57,13.62,13.34,13.39,938700.0,8.7325,8.7647,8.5845,8.6167,938700.0
2009-10-28 10:50:00,13.38,13.43,13.28,13.29,1023000.0,8.6103,8.6424,8.5459,8.5524,1023000.0
2009-10-28 10:55:00,13.3,13.43,13.26,13.4,882800.0,8.5588,8.6424,8.533,8.6231,882800.0
2009-10-28 11:00:00,13.39,13.43,13.32,13.37,531000.0,8.6167,8.6424,8.5717,8.6038,531000.0
2009-10-28 11:05:00,13.36,13.42,13.34,13.38,569700.0,8.5974,8.636,8.5845,8.6103,569700.0
2009-10-28 11:10:00,13.38,13.41,13.26,13.4,602300.0,8.6103,8.6296,8.533,8.6231,602300.0
2009-10-28 11:15:00,13.39,13.52,13.38,13.52,702100.0,8.6167,8.7004,8.6103,8.7004,702100.0
2009-10-28 11:20:00,13.52,13.55,13.46,13.52,582000.0,8.7004,8.7197,8.6618,8.7004,582000.0
2009-10-28 11:25:00,13.51,13.65,13.51,13.58,592400.0,8.6939,8.784,8.6939,8.739,592400.0
2009-10-28 11:30:00,13.58,13.59,13.48,13.49,370200.0,8.739,8.7454,8.6746,8.6811,370200.0
2009-10-28 11:35:00,13.49,13.52,13.42,13.5,449600.0,8.6811,8.7004,8.636,8.6875,449600.0
2009-10-28 11:40:00,13.5,13.52,13.36,13.44,488000.0,8.6875,8.7004,8.5974,8.6489,488000.0
2009-10-28 11:45:00,13.44,13.47,13.4,13.4,247100.0,8.6489,8.6682,8.6231,8.6231,247100.0
2009-10-28 11:50:00,13.41,13.47,13.38,13.43,209000.0,8.6296,8.6682,8.6103,8.6424,209000.0
2009-10-28 11:55:00,13.44,13.44,13.36,13.43,280500.0,8.6489,8.6489,8.5974,8.6424,280500.0
2009-10-28 12:00:00,13.42,13.48,13.4,13.48,165800.0,8.636,8.6746,8.6231,8.6746,165800.0
2009-10-28 12:05:00,13.48,13.48,13.4,13.4,141100.0,8.6746,8.6746,8.6231,8.6231,141100.0
2009-10-28 12:10:00,13.4,13.46,13.4,13.46,197700.0,8.6231,8.6618,8.6231,8.6618,197700.0
2009-10-28 12:15:00,13.45,13.53,13.43,13.48,278900.0,8.6553,8.7068,8.6424,8.6746,278900.0
2009-10-28 12:20:00,13.48,13.51,13.39,13.4,279800.0,8.6746,8.6939,8.6167,8.6231,279800.0
2009-10-28 12:25:00,13.4,13.6,13.4,13.59,497500.0,8.6231,8.7518,8.6231,8.7454,497500.0
2009-10-28 12:30:00,13.58,13.59,13.52,13.53,236700.0,8.739,8.7454,8.7004,8.7068,236700.0
2009-10-28 12:35:00,13.54,13.54,13.44,13.48,224900.0,8.7132,8.7132,8.6489,8.6746,224900.0
2009-10-28 12:40:00,13.48,13.52,13.45,13.5,236300.0,8.6746,8.7004,8.6553,8.6875,236300.0
2009-10-28 12:45:00,13.5,13.53,13.45,13.46,136500.0,8.6875,8.7068,8.6553,8.6618,136500.0
2009-10-28 12:50:00,13.46,13.47,13.35,13.37,649000.0,8.6618,8.6682,8.591,8.6038,649000.0
2009-10-28 12:55:00,13.37,13.4,13.31,13.39,453000.0,8.6038,8.6231,8.5652,8.6167,453000.0
2009-10-28 13:00:00,13.38,13.49,13.33,13.43,302300.0,8.6103,8.6811,8.5781,8.6424,302300.0
2009-10-28 13:05:00,13.43,13.5,13.43,13.45,249200.0,8.6424,8.6875,8.6424,8.6553,249200.0
2009-10-28 13:10:00,13.44,13.5,13.42,13.48,300700.0,8.6489,8.6875,8.636,8.6746,300700.0
2009-10-28 13:15:00,13.49,13.57,13.47,13.48,417200.0,8.6811,8.7325,8.6682,8.6746,417200.0
2009-10-28 13:20:00,13.48,13.51,13.45,13.5,195100.0,8.6746,8.6939,8.6553,8.6875,195100.0
2009-10-28 13:25:00,13.5,13.51,13.45,13.49,241300.0,8.6875,8.6939,8.6553,8.6811,241300.0
2009-10-28 13:30:00,13.49,13.5,13.42,13.43,122600.0,8.6811,8.6875,8.636,8.6424,122600.0
2009-10-28 13:35:00,13.43,13.47,13.42,13.44,166200.0,8.6424,8.6682,8.636,8.6489,166200.0
2009-10-28 13:40:00,13.44,13.5,13.42,13.45,227600.0,8.6489,8.6875,8.636,8.6553,227600.0
2009-10-28 13:45:00,13.45,13.49,13.44,13.47,157600.0,8.6553,8.6811,8.6489,8.6682,157600.0
2009-10-28 13:50:00,13.47,13.48,13.4,13.44,282300.0,8.6682,8.6746,8.6231,8.6489,282300.0
2009-10-28 13:55:00,13.44,13.45,13.39,13.41,207100.0,8.6489,8.6553,8.6167,8.6296,207100.0
2009-10-28 14:00:00,13.41,13.43,13.38,13.4,247300.0,8.6296,8.6424,8.6103,8.6231,247300.0
2009-10-28 14:05:00,13.4,13.43,13.37,13.4,195700.0,8.6231,8.6424,8.6038,8.6231,195700.0
2009-10-28 14:10:00,13.4,13.4,13.29,13.34,695300.0,8.6231,8.6231,8.5524,8.5845,695300.0
2009-10-28 14:15:00,13.33,13.36,13.32,13.33,277500.0,8.5781,8.5974,8.5717,8.5781,277500.0
2009-10-28 14:20:00,13.34,13.34,13.23,13.29,668000.0,8.5845,8.5845,8.5137,8.5524,668000.0
2009-10-28 14:25:00,13.29,13.29,13.21,13.23,399300.0,8.5524,8.5524,8.5009,8.5137,399300.0
2009-10-28 14:30:00,13.24,13.26,13.22,13.23,410600.0,8.5202,8.533,8.5073,8.5137,410600.0
2009-10-28 14:35:00,13.24,13.24,13.11,13.13,820600.0,8.5202,8.5202,8.4365,8.4494,820600.0
2009-10-28 14:40:00,13.12,13.17,13.12,13.15,472600.0,8.443,8.4751,8.443,8.4623,472600.0
2009-10-28 14:45:00,13.15,13.19,13.09,13.19,697700.0,8.4623,8.488,8.4236,8.488,697700.0
2009-10-28 14:50:00,13.19,13.22,13.14,13.18,389000.0,8.488,8.5073,8.4558,8.4816,389000.0
2009-10-28 14:55:00,13.18,13.19,13.15,13.16,378700.0,8.4816,8.488,8.4623,8.4687,378700.0
2009-10-28 15:00:00,13.16,13.2,13.14,13.19,421500.0,8.4687,8.4944,8.4558,8.488,421500.0
2009-10-28 15:05:00,13.19,13.2,13.15,13.16,286300.0,8.488,8.4944,8.4623,8.4687,286300.0
2009-10-28 15:10:00,13.16,13.17,13.07,13.07,672800.0,8.4687,8.4751,8.4108,8.4108,672800.0
2009-10-28 15:15:00,13.08,13.13,13.04,13.1,575500.0,8.4172,8.4494,8.3915,8.4301,575500.0
2009-10-28 15:20:00,13.1,13.13,13.06,13.12,550900.0,8.4301,8.4494,8.4043,8.443,550900.0
2009-10-28 15:25:00,13.11,13.17,13.04,13.08,866400.0,8.4365,8.4751,8.3915,8.4172,866400.0
2009-10-28 15:30:00,13.08,13.08,13.04,13.06,816700.0,8.4172,8.4172,8.3915,8.4043,816700.0
2009-10-28 15:35:00,13.05,13.06,12.95,12.95,1407800.0,8.3979,8.4043,8.3336,8.3336,1407800.0
2009-10-28 15:40:00,12.95,13.09,12.95,13.08,1281100.0,8.3336,8.4236,8.3336,8.4172,1281100.0
2009-10-28 15:45:00,13.08,13.22,13.07,13.19,1289000.0,8.4172,8.5073,8.4108,8.488,1289000.0
2009-10-28 15:50:00,13.19,13.33,13.15,13.28,1762300.0,8.488,8.5781,8.4623,8.5459,1762300.0
2009-10-28 15:55:00,13.28,13.32,13.17,13.18,2201200.0,8.5459,8.5717,8.4751,8.4816,2201200.0
2009-10-29 09:30:00,13.72,13.92,13.58,13.58,1593800.0,8.8291,8.9578,8.739,8.739,1593800.0
2009-10-29 09:35:00,13.58,13.85,13.55,13.82,1196800.0,8.739,8.9127,8.7197,8.8934,1196800.0
2009-10-29 09:40:00,13.82,13.82,13.65,13.7,546800.0,8.8934,8.8934,8.784,8.8162,546800.0
2009-10-29 09:45:00,13.71,13.78,13.68,13.77,448200.0,8.8226,8.8677,8.8033,8.8612,448200.0
2009-10-29 09:50:00,13.77,13.98,13.77,13.94,1263800.0,8.8612,8.9964,8.8612,8.9706,1263800.0
2009-10-29 09:55:00,13.94,14.12,13.94,14.1,1466800.0,8.9706,9.0865,8.9706,9.0736,1466800.0
2009-10-29 10:00:00,14.1,14.28,14.02,14.24,1407600.0,9.0736,9.1894,9.0221,9.1637,1407600.0
2009-10-29 10:05:00,14.25,14.5,14.24,14.45,2176800.0,9.1701,9.331,9.1637,9.2988,2176800.0
2009-10-29 10:10:00,14.45,14.46,14.29,14.3,1445100.0,9.2988,9.3053,9.1959,9.2023,1445100.0
2009-10-29 10:15:00,14.29,14.43,14.28,14.4,1231400.0,9.1959,9.286,9.1894,9.2667,1231400.0
2009-10-29 10:20:00,14.39,14.78,14.39,14.62,2575600.0,9.2602,9.5112,9.2602,9.4082,2575600.0
2009-10-29 10:25:00,14.61,14.8,14.59,14.75,1258200.0,9.4018,9.5241,9.3889,9.4919,1258200.0
2009-10-29 10:30:00,14.74,14.75,14.59,14.69,1422900.0,9.4855,9.4919,9.3889,9.4533,1422900.0
2009-10-29 10:35:00,14.7,14.8,14.63,14.69,1572200.0,9.4597,9.5241,9.4147,9.4533,1572200.0
2009-10-29 10:40:00,14.68,14.74,14.61,14.65,715600.0,9.4468,9.4855,9.4018,9.4275,715600.0
2009-10-29 10:45:00,14.65,14.75,14.63,14.75,575500.0,9.4275,9.4919,9.4147,9.4919,575500.0
2009-10-29 10:50:00,14.74,14.83,14.66,14.7,1115100.0,9.4855,9.5434,9.434,9.4597,1115100.0
2009-10-29 10:55:00,14.69,14.71,14.62,14.67,613300.0,9.4533,9.4661,9.4082,9.4404,613300.0
2009-10-29 11:00:00,14.67,14.75,14.65,14.7,584400.0,9.4404,9.4919,9.4275,9.4597,584400.0
2009-10-29 11:05:00,14.7,14.85,14.68,14.76,995600.0,9.4597,9.5562,9.4468,9.4983,995600.0
2009-10-29 11:10:00,14.76,14.8,14.7,14.74,383400.0,9.4983,9.5241,9.4597,9.4855,383400.0
2009-10-29 11:15:00,14.74,14.77,14.68,14.75,365500.0,9.4855,9.5048,9.4468,9.4919,365500.0
2009-10-29 11:20:00,14.75,14.85,14.75,14.78,572900.0,9.4919,9.5562,9.4919,9.5112,572900.0
2009-10-29 11:25:00,14.77,14.79,14.7,14.71,462800.0,9.5048,9.5176,9.4597,9.4661,462800.0
2009-10-29 11:30:00,14.71,14.77,14.69,14.72,385300.0,9.4661,9.5048,9.4533,9.4726,385300.0
2009-10-29 11:35:00,14.72,14.79,14.71,14.72,283300.0,9.4726,9.5176,9.4661,9.4726,283300.0
2009-10-29 11:40:00,14.73,14.75,14.55,14.59,775900.0,9.479,9.4919,9.3632,9.3889,775900.0
2009-10-29 11:45:00,14.58,14.66,14.56,14.61,649000.0,9.3825,9.434,9.3696,9.4018,649000.0
2009-10-29 11:50:00,14.62,14.62,14.54,14.58,505900.0,9.4082,9.4082,9.3567,9.3825,505900.0
2009-10-29 11:55:00,14.57,14.59,14.49,14.56,681000.0,9.3761,9.3889,9.3246,9.3696,681000.0
2009-10-29 12:00:00,14.56,14.65,14.56,14.62,413200.0,9.3696,9.4275,9.3696,9.4082,413200.0
2009-10-29 12:05:00,14.62,14.69,14.61,14.68,312300.0,9.4082,9.4533,9.4018,9.4468,312300.0
2009-10-29 12:10:00,14.68,14.69,14.59,14.62,248100.0,9.4468,9.4533,9.3889,9.4082,248100.0
2009-10-29 12:15:00,14.61,14.62,14.58,14.59,158300.0,9.4018,9.4082,9.3825,9.3889,158300.0
2009-10-29 12:20:00,14.59,14.64,14.58,14.62,132300.0,9.3889,9.4211,9.3825,9.4082,132300.0
2009-10-29 12:25:00,14.62,14.7,14.62,14.65,339200.0,9.4082,9.4597,9.4082,9.4275,339200.0
2009-10-29 12:30:00,14.66,14.67,14.62,14.64,219900.0,9.434,9.4404,9.4082,9.4211,219900.0
2009-10-29 12:35:00,14.64,14.65,14.62,14.65,227500.0,9.4211,9.4275,9.4082,9.4275,227500.0
2009-10-29 12:40:00,14.64,14.65,14.61,14.63,166300.0,9.4211,9.4275,9.4018,9.4147,166300.0
2009-10-29 12:45:00,14.64,14.64,14.6,14.62,226800.0,9.4211,9.4211,9.3954,9.4082,226800.0
2009-10-29 12:50:00,14.63,14.72,14.61,14.7,773900.0,9.4147,9.4726,9.4018,9.4597,773900.0
2009-10-29 12:55:00,14.7,14.72,14.65,14.68,606300.0,9.4597,9.4726,9.4275,9.4468,606300.0
2009-10-29 13:00:00,14.68,14.73,14.66,14.73,374900.0,9.4468,9.479,9.434,9.479,374900.0
2009-10-29 13:05:00,14.73,14.79,14.73,14.76,462300.0,9.479,9.5176,9.479,9.4983,462300.0
2009-10-29 13:10:00,14.75,14.77,14.73,14.74,237800.0,9.4919,9.5048,9.479,9.4855,237800.0
2009-10-29 13:15:00,14.74,14.74,14.65,14.72,294300.0,9.4855,9.4855,9.4275,9.4726,294300.0
2009-10-29 13:20:00,14.72,14.73,14.7,14.71,123500.0,9.4726,9.479,9.4597,9.4661,123500.0
2009-10-29 13:25:00,14.71,14.71,14.66,14.68,146400.0,9.4661,9.4661,9.434,9.4468,146400.0
2009-10-29 13:30:00,14.67,14.68,14.66,14.66,94100.0,9.4404,9.4468,9.434,9.434,94100.0
2009-10-29 13:35:00,14.67,14.74,14.66,14.74,260000.0,9.4404,9.4855,9.434,9.4855,260000.0
2009-10-29 13:40:00,14.73,14.76,14.72,14.74,244000.0,9.479,9.4983,9.4726,9.4855,244000.0
2009-10-29 13:45:00,14.74,14.75,14.7,14.73,152000.0,9.4855,9.4919,9.4597,9.479,152000.0
2009-10-29 13:50:00,14.73,14.75,14.72,14.74,145600.0,9.479,9.4919,9.4726,9.4855,145600.0
2009-10-29 13:55:00,14.73,14.74,14.7,14.71,97900.0,9.479,9.4855,9.4597,9.4661,97900.0
2009-10-29 14:00:00,14.72,14.72,14.7,14.71,204300.0,9.4726,9.4726,9.4597,9.4661,204300.0
2009-10-29 14:05:00,14.72,14.72,14.67,14.68,253200.0,9.4726,9.4726,9.4404,9.4468,253200.0
2009-10-29 14:10:00,14.68,14.68,14.58,14.6,570200.0,9.4468,9.4468,9.3825,9.3954,570200.0
2009-10-29 14:15:00,14.62,14.69,14.61,14.66,291100.0,9.4082,9.4533,9.4018,9.434,291100.0
2009-10-29 14:20:00,14.66,14.66,14.61,14.61,170700.0,9.434,9.434,9.4018,9.4018,170700.0
2009-10-29 14:25:00,14.61,14.69,14.6,14.67,257000.0,9.4018,9.4533,9.3954,9.4404,257000.0
2009-10-29 14:30:00,14.67,14.68,14.62,14.62,285000.0,9.4404,9.4468,9.4082,9.4082,285000.0
2009-10-29 14:35:00,14.63,14.63,14.58,14.58,339300.0,9.4147,9.4147,9.3825,9.3825,339300.0
2009-10-29 14:40:00,14.58,14.62,14.55,14.55,893500.0,9.3825,9.4082,9.3632,9.3632,893500.0
2009-10-29 14:45:00,14.55,14.56,14.36,14.37,1364000.0,9.3632,9.3696,9.2409,9.2474,1364000.0
2009-10-29 14:50:00,14.36,14.39,14.21,14.21,1914700.0,9.2409,9.2602,9.1444,9.1444,1914700.0
2009-10-29 14:55:00,14.22,14.43,14.21,14.43,903400.0,9.1508,9.286,9.1444,9.286,903400.0
2009-10-29 15:00:00,14.42,14.42,14.28,14.38,588500.0,9.2795,9.2795,9.1894,9.2538,588500.0
2009-10-29 15:05:00,14.38,14.57,14.37,14.47,1046800.0,9.2538,9.3761,9.2474,9.3117,1046800.0
2009-10-29 15:10:00,14.47,14.57,14.46,14.51,664100.0,9.3117,9.3761,9.3053,9.3374,664100.0
2009-10-29 15:15:00,14.52,14.53,14.44,14.52,389000.0,9.3439,9.3503,9.2924,9.3439,389000.0
2009-10-29 15:20:00,14.52,14.57,14.51,14.56,603500.0,9.3439,9.3761,9.3374,9.3696,603500.0
2009-10-29 15:25:00,14.57,14.64,14.56,14.63,915800.0,9.3761,9.4211,9.3696,9.4147,915800.0
2009-10-29 15:30:00,14.63,14.63,14.5,14.53,804700.0,9.4147,9.4147,9.331,9.3503,804700.0
2009-10-29 15:35:00,14.53,14.61,14.52,14.57,685400.0,9.3503,9.4018,9.3439,9.3761,685400.0
2009-10-29 15:40:00,14.57,14.58,14.52,14.54,856400.0,9.3761,9.3825,9.3439,9.3567,856400.0
2009-10-29 15:45:00,14.53,14.71,14.53,14.7,1475000.0,9.3503,9.4661,9.3503,9.4597,1475000.0
2009-10-29 15:50:00,14.7,14.7,14.6,14.7,1319400.0,9.4597,9.4597,9.3954,9.4597,1319400.0
2009-10-29 15:55:00,14.69,14.84,14.69,14.74,2714000.0,9.4533,9.5498,9.4533,9.4855,2714000.0
2009-10-30 09:30:00,15.83,16.2,15.56,16.13,4990400.0,10.1869,10.425,10.0131,10.3799,4990400.0
2009-10-30 09:35:00,16.15,16.49,16.12,16.32,4578100.0,10.3928,10.6116,10.3735,10.5022,4578100.0
2009-10-30 09:40:00,16.31,16.55,16.25,16.29,3631100.0,10.4958,10.6502,10.4572,10.4829,3631100.0
2009-10-30 09:45:00,16.3,16.4,16.09,16.33,2854500.0,10.4893,10.5537,10.3542,10.5086,2854500.0
2009-10-30 09:50:00,16.32,16.38,16.12,16.33,2268400.0,10.5022,10.5408,10.3735,10.5086,2268400.0
2009-10-30 09:55:00,16.32,16.54,16.14,16.14,3485000.0,10.5022,10.6438,10.3864,10.3864,3485000.0
2009-10-30 10:00:00,16.15,16.26,15.9,16.02,3820900.0,10.3928,10.4636,10.2319,10.3092,3820900.0
2009-10-30 10:05:00,16.02,16.09,15.92,16.0,1525200.0,10.3092,10.3542,10.2448,10.2963,1525200.0
2009-10-30 10:10:00,16.0,16.14,15.78,15.87,2561600.0,10.2963,10.3864,10.1547,10.2126,2561600.0
2009-10-30 10:15:00,15.87,16.01,15.82,15.93,1620500.0,10.2126,10.3027,10.1805,10.2512,1620500.0
2009-10-30 10:20:00,15.93,16.03,15.83,15.9,1519700.0,10.2512,10.3156,10.1869,10.2319,1519700.0
2009-10-30 10:25:00,15.9,15.9,15.74,15.75,1802600.0,10.2319,10.2319,10.129,10.1354,1802600.0
2009-10-30 10:30:00,15.76,15.8,15.61,15.68,1667100.0,10.1418,10.1676,10.0453,10.0904,1667100.0
2009-10-30 10:35:00,15.68,15.77,15.56,15.72,1932900.0,10.0904,10.1483,10.0131,10.1161,1932900.0
2009-10-30 10:40:00,15.72,15.83,15.64,15.78,1189800.0,10.1161,10.1869,10.0646,10.1547,1189800.0
2009-10-30 10:45:00,15.79,15.87,15.76,15.78,894900.0,10.1611,10.2126,10.1418,10.1547,894900.0
2009-10-30 10:50:00,15.77,15.78,15.65,15.69,673100.0,10.1483,10.1547,10.0711,10.0968,673100.0
2009-10-30 10:55:00,15.69,15.8,15.65,15.78,686300.0,10.0968,10.1676,10.0711,10.1547,686300.0
2009-10-30 11:00:00,15.78,15.82,15.75,15.76,496400.0,10.1547,10.1805,10.1354,10.1418,496400.0
2009-10-30 11:05:00,15.75,15.78,15.68,15.73,595900.0,10.1354,10.1547,10.0904,10.1225,595900.0
2009-10-30 11:10:00,15.73,15.73,15.65,15.67,459200.0,10.1225,10.1225,10.0711,10.0839,459200.0
2009-10-30 11:15:00,15.67,15.67,15.44,15.52,1980500.0,10.0839,10.0839,9.9359,9.9874,1980500.0
2009-10-30 11:20:00,15.52,15.59,15.49,15.52,955800.0,9.9874,10.0324,9.9681,9.9874,955800.0
2009-10-30 11:25:00,15.53,15.61,15.46,15.58,862600.0,9.9938,10.0453,9.9488,10.026,862600.0
2009-10-30 11:30:00,15.57,15.67,15.52,15.61,602500.0,10.0196,10.0839,9.9874,10.0453,602500.0
2009-10-30 11:35:00,15.6,15.61,15.49,15.57,682200.0,10.0389,10.0453,9.9681,10.0196,682200.0
2009-10-30 11:40:00,15.57,15.57,15.35,15.37,880600.0,10.0196,10.0196,9.878,9.8909,880600.0
2009-10-30 11:45:00,15.36,15.38,15.27,15.28,1124200.0,9.8844,9.8973,9.8265,9.833,1124200.0
2009-10-30 11:50:00,15.28,15.32,15.13,15.24,1448900.0,9.833,9.8587,9.7364,9.8072,1448900.0
2009-10-30 11:55:00,15.24,15.24,15.07,15.24,1074900.0,9.8072,9.8072,9.6978,9.8072,1074900.0
2009-10-30 12:00:00,15.24,15.26,15.16,15.23,793600.0,9.8072,9.8201,9.7557,9.8008,793600.0
2009-10-30 12:05:00,15.22,15.32,15.14,15.28,870800.0,9.7943,9.8587,9.7429,9.833,870800.0
2009-10-30 12:10:00,15.27,15.3,15.2,15.21,623000.0,9.8265,9.8458,9.7815,9.7879,623000.0
2009-10-30 12:15:00,15.21,15.25,15.16,15.2,376400.0,9.7879,9.8136,9.7557,9.7815,376400.0
2009-10-30 12:20:00,15.21,15.31,15.17,15.28,477700.0,9.7879,9.8523,9.7622,9.833,477700.0
2009-10-30 12:25:00,15.27,15.28,15.18,15.24,603600.0,9.8265,9.833,9.7686,9.8072,603600.0
2009-10-30 12:30:00,15.24,15.29,15.18,15.27,567800.0,9.8072,9.8394,9.7686,9.8265,567800.0
2009-10-30 12:35:00,15.27,15.36,15.24,15.34,633400.0,9.8265,9.8844,9.8072,9.8716,633400.0
2009-10-30 12:40:00,15.33,15.39,15.3,15.31,523600.0,9.8651,9.9037,9.8458,9.8523,523600.0
2009-10-30 12:45:00,15.32,15.35,15.19,15.23,445300.0,9.8587,9.878,9.775,9.8008,445300.0
2009-10-30 12:50:00,15.23,15.25,15.11,15.11,909300.0,9.8008,9.8136,9.7236,9.7236,909300.0
2009-10-30 12:55:00,15.11,15.15,15.03,15.07,903400.0,9.7236,9.7493,9.6721,9.6978,903400.0
2009-10-30 13:00:00,15.08,15.13,15.08,15.13,425200.0,9.7042,9.7364,9.7042,9.7364,425200.0
2009-10-30 13:05:00,15.13,15.14,14.96,14.99,913300.0,9.7364,9.7429,9.627,9.6463,913300.0
2009-10-30 13:10:00,14.98,15.1,14.96,15.02,719300.0,9.6399,9.7171,9.627,9.6656,719300.0
2009-10-30 13:15:00,15.02,15.13,15.0,15.1,440800.0,9.6656,9.7364,9.6528,9.7171,440800.0
2009-10-30 13:20:00,15.09,15.09,14.92,14.97,584300.0,9.7107,9.7107,9.6013,9.6335,584300.0
2009-10-30 13:25:00,14.97,14.98,14.87,14.94,739400.0,9.6335,9.6399,9.5691,9.6142,739400.0
2009-10-30 13:30:00,14.95,14.97,14.74,14.74,1140700.0,9.6206,9.6335,9.4855,9.4855,1140700.0
2009-10-30 13:35:00,14.74,14.76,14.53,14.57,1919600.0,9.4855,9.4983,9.3503,9.3761,1919600.0
2009-10-30 13:40:00,14.57,14.72,14.53,14.59,1189100.0,9.3761,9.4726,9.3503,9.3889,1189100.0
2009-10-30 13:45:00,14.6,14.72,14.59,14.66,845700.0,9.3954,9.4726,9.3889,9.434,845700.0
2009-10-30 13:50:00,14.65,14.65,14.53,14.53,740100.0,9.4275,9.4275,9.3503,9.3503,740100.0
2009-10-30 13:55:00,14.53,14.59,14.52,14.53,540600.0,9.3503,9.3889,9.3439,9.3503,540600.0
2009-10-30 14:00:00,14.54,14.69,14.53,14.69,677200.0,9.3567,9.4533,9.3503,9.4533,677200.0
2009-10-30 14:05:00,14.69,14.81,14.65,14.76,1227400.0,9.4533,9.5305,9.4275,9.4983,1227400.0
2009-10-30 14:10:00,14.76,14.89,14.74,14.86,885800.0,9.4983,9.582,9.4855,9.5627,885800.0
2009-10-30 14:15:00,14.85,14.86,14.7,14.79,875200.0,9.5562,9.5627,9.4597,9.5176,875200.0
2009-10-30 14:20:00,14.78,14.79,14.67,14.7,514800.0,9.5112,9.5176,9.4404,9.4597,514800.0
2009-10-30 14:25:00,14.69,14.82,14.69,14.8,548000.0,9.4533,9.5369,9.4533,9.5241,548000.0
2009-10-30 14:30:00,14.8,14.85,14.75,14.77,556300.0,9.5241,9.5562,9.4919,9.5048,556300.0
2009-10-30 14:35:00,14.78,14.82,14.72,14.78,620100.0,9.5112,9.5369,9.4726,9.5112,620100.0
2009-10-30 14:40:00,14.79,14.87,14.78,14.85,687100.0,9.5176,9.5691,9.5112,9.5562,687100.0
2009-10-30 14:45:00,14.84,14.93,14.81,14.92,1010700.0,9.5498,9.6077,9.5305,9.6013,1010700.0
2009-10-30 14:50:00,14.92,15.0,14.88,14.99,948600.0,9.6013,9.6528,9.5755,9.6463,948600.0
2009-10-30 14:55:00,14.98,15.13,14.97,15.12,1385200.0,9.6399,9.7364,9.6335,9.73,1385200.0
2009-10-30 15:00:00,15.11,15.12,14.91,14.96,1230300.0,9.7236,9.73,9.5949,9.627,1230300.0
2009-10-30 15:05:00,14.95,14.99,14.85,14.89,793800.0,9.6206,9.6463,9.5562,9.582,793800.0
2009-10-30 15:10:00,14.89,15.0,14.88,14.92,884700.0,9.582,9.6528,9.5755,9.6013,884700.0
2009-10-30 15:15:00,14.91,15.0,14.86,14.87,682800.0,9.5949,9.6528,9.5627,9.5691,682800.0
2009-10-30 15:20:00,14.88,14.95,14.82,14.9,753400.0,9.5755,9.6206,9.5369,9.5884,753400.0
2009-10-30 15:25:00,14.9,14.94,14.82,14.9,482000.0,9.5884,9.6142,9.5369,9.5884,482000.0
2009-10-30 15:30:00,14.9,14.97,14.88,14.97,689100.0,9.5884,9.6335,9.5755,9.6335,689100.0
2009-10-30 15:35:00,14.96,15.09,14.96,14.99,1378600.0,9.627,9.7107,9.627,9.6463,1378600.0
2009-10-30 15:40:00,14.99,15.2,14.99,15.15,1745500.0,9.6463,9.7815,9.6463,9.7493,1745500.0
2009-10-30 15:45:00,15.12,15.25,15.09,15.25,1122800.0,9.73,9.8136,9.7107,9.8136,1122800.0
2009-10-30 15:50:00,15.24,15.25,15.1,15.18,1602600.0,9.8072,9.8136,9.7171,9.7686,1602600.0
2009-10-30 15:55:00,15.18,15.19,15.06,15.08,1639100.0,9.7686,9.775,9.6914,9.7042,1639100.0
2009-11-02 09:30:00,14.98,15.06,14.79,14.82,1422700.0,9.6399,9.6914,9.5176,9.5369,1422700.0
2009-11-02 09:35:00,14.82,14.83,14.33,14.34,1680500.0,9.5369,9.5434,9.2216,9.228,1680500.0
2009-11-02 09:40:00,14.33,14.49,14.11,14.12,1732100.0,9.2216,9.3246,9.08,9.0865,1732100.0
2009-11-02 09:45:00,14.13,14.14,13.95,13.99,2365100.0,9.0929,9.0993,8.9771,9.0028,2365100.0
2009-11-02 09:50:00,13.98,14.19,13.95,14.07,1435400.0,8.9964,9.1315,8.9771,9.0543,1435400.0
2009-11-02 09:55:00,14.07,14.13,14.0,14.04,1161800.0,9.0543,9.0929,9.0092,9.035,1161800.0
2009-11-02 10:00:00,14.04,14.57,14.03,14.56,2550800.0,9.035,9.3761,9.0286,9.3696,2550800.0
2009-11-02 10:05:00,14.57,14.69,14.25,14.25,1593200.0,9.3761,9.4533,9.1701,9.1701,1593200.0
2009-11-02 10:10:00,14.26,14.39,14.12,14.12,927700.0,9.1766,9.2602,9.0865,9.0865,927700.0
2009-11-02 10:15:00,14.13,14.3,14.04,14.28,1000900.0,9.0929,9.2023,9.035,9.1894,1000900.0
2009-11-02 10:20:00,14.28,14.28,14.05,14.09,907700.0,9.1894,9.1894,9.0414,9.0672,907700.0
2009-11-02 10:25:00,14.08,14.32,14.06,14.24,718000.0,9.0607,9.2152,9.0479,9.1637,718000.0
2009-11-02 10:30:00,14.24,14.45,14.24,14.44,797000.0,9.1637,9.2988,9.1637,9.2924,797000.0
2009-11-02 10:35:00,14.44,14.87,14.36,14.87,1812500.0,9.2924,9.5691,9.2409,9.5691,1812500.0
2009-11-02 10:40:00,14.87,14.88,14.67,14.68,1358700.0,9.5691,9.5755,9.4404,9.4468,1358700.0
2009-11-02 10:45:00,14.68,14.78,14.53,14.66,887500.0,9.4468,9.5112,9.3503,9.434,887500.0
2009-11-02 10:50:00,14.65,14.77,14.58,14.64,550700.0,9.4275,9.5048,9.3825,9.4211,550700.0
2009-11-02 10:55:00,14.64,14.68,14.43,14.43,670700.0,9.4211,9.4468,9.286,9.286,670700.0
2009-11-02 11:00:00,14.44,14.47,14.36,14.36,694700.0,9.2924,9.3117,9.2409,9.2409,694700.0
2009-11-02 11:05:00,14.37,14.49,14.36,14.44,530400.0,9.2474,9.3246,9.2409,9.2924,530400.0
2009-11-02 11:10:00,14.43,14.64,14.38,14.56,564500.0,9.286,9.4211,9.2538,9.3696,564500.0
2009-11-02 11:15:00,14.56,14.62,14.45,14.53,350700.0,9.3696,9.4082,9.2988,9.3503,350700.0
2009-11-02 11:20:00,14.53,14.64,14.51,14.56,305800.0,9.3503,9.4211,9.3374,9.3696,305800.0
2009-11-02 11:25:00,14.57,14.57,14.41,14.5,373900.0,9.3761,9.3761,9.2731,9.331,373900.0
2009-11-02 11:30:00,14.49,14.51,14.41,14.44,191200.0,9.3246,9.3374,9.2731,9.2924,191200.0
2009-11-02 11:35:00,14.45,14.5,14.37,14.38,377700.0,9.2988,9.331,9.2474,9.2538,377700.0
2009-11-02 11:40:00,14.38,14.44,14.35,14.41,399700.0,9.2538,9.2924,9.2345,9.2731,399700.0
2009-11-02 11:45:00,14.42,14.46,14.39,14.42,211700.0,9.2795,9.3053,9.2602,9.2795,211700.0
2009-11-02 11:50:00,14.42,14.43,14.35,14.37,211300.0,9.2795,9.286,9.2345,9.2474,211300.0
2009-11-02 11:55:00,14.36,14.48,14.32,14.4,364500.0,9.2409,9.3181,9.2152,9.2667,364500.0
2009-11-02 12:00:00,14.4,14.48,14.37,14.42,234500.0,9.2667,9.3181,9.2474,9.2795,234500.0
2009-11-02 12:05:00,14.41,14.45,14.36,14.36,217700.0,9.2731,9.2988,9.2409,9.2409,217700.0
2009-11-02 12:10:00,14.36,14.38,14.3,14.3,185500.0,9.2409,9.2538,9.2023,9.2023,185500.0
2009-11-02 12:15:00,14.3,14.32,14.24,14.3,348400.0,9.2023,9.2152,9.1637,9.2023,348400.0
2009-11-02 12:20:00,14.31,14.34,14.27,14.32,199800.0,9.2087,9.228,9.183,9.2152,199800.0
2009-11-02 12:25:00,14.32,14.37,14.3,14.31,159500.0,9.2152,9.2474,9.2023,9.2087,159500.0
2009-11-02 12:30:00,14.31,14.35,14.2,14.24,417100.0,9.2087,9.2345,9.138,9.1637,417100.0
2009-11-02 12:35:00,14.24,14.28,14.2,14.23,328700.0,9.1637,9.1894,9.138,9.1573,328700.0
2009-11-02 12:40:00,14.23,14.23,14.1,14.16,493700.0,9.1573,9.1573,9.0736,9.1122,493700.0
2009-11-02 12:45:00,14.15,14.19,14.07,14.09,399000.0,9.1058,9.1315,9.0543,9.0672,399000.0
2009-11-02 12:50:00,14.09,14.09,13.97,14.08,1005600.0,9.0672,9.0672,8.9899,9.0607,1005600.0
2009-11-02 12:55:00,14.09,14.14,13.96,13.96,517100.0,9.0672,9.0993,8.9835,8.9835,517100.0
2009-11-02 13:00:00,13.96,14.08,13.95,14.06,511200.0,8.9835,9.0607,8.9771,9.0479,511200.0
2009-11-02 13:05:00,14.07,14.17,14.04,14.17,336500.0,9.0543,9.1186,9.035,9.1186,336500.0
2009-11-02 13:10:00,14.17,14.21,14.1,14.12,477500.0,9.1186,9.1444,9.0736,9.0865,477500.0
2009-11-02 13:15:00,14.12,14.23,14.06,14.16,592600.0,9.0865,9.1573,9.0479,9.1122,592600.0
2009-11-02 13:20:00,14.16,14.25,14.12,14.2,351100.0,9.1122,9.1701,9.0865,9.138,351100.0
2009-11-02 13:25:00,14.19,14.25,14.15,14.2,328700.0,9.1315,9.1701,9.1058,9.138,328700.0
2009-11-02 13:30:00,14.2,14.2,14.01,14.03,667100.0,9.138,9.138,9.0157,9.0286,667100.0
2009-11-02 13:35:00,14.02,14.06,13.97,14.01,489200.0,9.0221,9.0479,8.9899,9.0157,489200.0
2009-11-02 13:40:00,14.01,14.02,13.91,14.01,490100.0,9.0157,9.0221,8.9513,9.0157,490100.0
2009-11-02 13:45:00,14.01,14.02,13.91,13.93,296400.0,9.0157,9.0221,8.9513,8.9642,296400.0
2009-11-02 13:50:00,13.92,13.94,13.85,13.94,599900.0,8.9578,8.9706,8.9127,8.9706,599900.0
2009-11-02 13:55:00,13.94,13.94,13.85,13.86,298200.0,8.9706,8.9706,8.9127,8.9192,298200.0
2009-11-02 14:00:00,13.86,13.92,13.81,13.83,475800.0,8.9192,8.9578,8.887,8.8999,475800.0
2009-11-02 14:05:00,13.83,13.85,13.75,13.81,687500.0,8.8999,8.9127,8.8484,8.887,687500.0
2009-11-02 14:10:00,13.82,13.99,13.81,13.91,437100.0,8.8934,9.0028,8.887,8.9513,437100.0
2009-11-02 14:15:00,13.91,13.99,13.85,13.86,355200.0,8.9513,9.0028,8.9127,8.9192,355200.0
2009-11-02 14:20:00,13.87,14.1,13.87,14.02,593900.0,8.9256,9.0736,8.9256,9.0221,593900.0
2009-11-02 14:25:00,14.02,14.11,13.96,14.1,378100.0,9.0221,9.08,8.9835,9.0736,378100.0
2009-11-02 14:30:00,14.1,14.15,14.05,14.06,348500.0,9.0736,9.1058,9.0414,9.0479,348500.0
2009-11-02 14:35:00,14.06,14.07,13.93,13.98,426900.0,9.0479,9.0543,8.9642,8.9964,426900.0
2009-11-02 14:40:00,13.98,14.1,13.96,14.04,378200.0,8.9964,9.0736,8.9835,9.035,378200.0
2009-11-02 14:45:00,14.03,14.1,13.98,13.99,292300.0,9.0286,9.0736,8.9964,9.0028,292300.0
2009-11-02 14:50:00,14.0,14.1,13.99,14.09,240200.0,9.0092,9.0736,9.0028,9.0672,240200.0
2009-11-02 14:55:00,14.09,14.09,14.0,14.06,435700.0,9.0672,9.0672,9.0092,9.0479,435700.0
2009-11-02 15:00:00,14.05,14.2,14.04,14.19,469500.0,9.0414,9.138,9.035,9.1315,469500.0
2009-11-02 15:05:00,14.18,14.2,14.03,14.06,498700.0,9.1251,9.138,9.0286,9.0479,498700.0
2009-11-02 15:10:00,14.07,14.14,14.05,14.09,258600.0,9.0543,9.0993,9.0414,9.0672,258600.0
2009-11-02 15:15:00,14.09,14.1,14.05,14.05,210200.0,9.0672,9.0736,9.0414,9.0414,210200.0
2009-11-02 15:20:00,14.05,14.09,14.04,14.04,283900.0,9.0414,9.0672,9.035,9.035,283900.0
2009-11-02 15:25:00,14.04,14.09,13.96,14.05,325700.0,9.035,9.0672,8.9835,9.0414,325700.0
2009-11-02 15:30:00,14.05,14.17,14.0,14.12,396900.0,9.0414,9.1186,9.0092,9.0865,396900.0
2009-11-02 15:35:00,14.13,14.23,14.13,14.18,496200.0,9.0929,9.1573,9.0929,9.1251,496200.0
2009-11-02 15:40:00,14.17,14.25,14.17,14.25,479800.0,9.1186,9.1701,9.1186,9.1701,479800.0
2009-11-02 15:45:00,14.25,14.25,14.19,14.21,435100.0,9.1701,9.1701,9.1315,9.1444,435100.0
2009-11-02 15:50:00,14.22,14.27,14.22,14.25,641700.0,9.1508,9.183,9.1508,9.1701,641700.0
2009-11-02 15:55:00,14.26,14.29,14.24,14.27,608000.0,9.1766,9.1959,9.1637,9.183,608000.0
2009-11-03 09:30:00,13.77,14.0,13.71,13.94,946700.0,8.8612,9.0092,8.8226,8.9706,946700.0
2009-11-03 09:35:00,13.92,14.15,13.9,14.0,1083400.0,8.9578,9.1058,8.9449,9.0092,1083400.0
2009-11-03 09:40:00,14.0,14.15,13.98,14.14,1031700.0,9.0092,9.1058,8.9964,9.0993,1031700.0
2009-11-03 09:45:00,14.14,14.15,14.0,14.07,722900.0,9.0993,9.1058,9.0092,9.0543,722900.0
2009-11-03 09:50:00,14.07,14.36,14.04,14.3,1183000.0,9.0543,9.2409,9.035,9.2023,1183000.0
2009-11-03 09:55:00,14.3,14.5,14.28,14.45,1063000.0,9.2023,9.331,9.1894,9.2988,1063000.0
2009-11-03 10:00:00,14.43,14.54,14.26,14.47,980700.0,9.286,9.3567,9.1766,9.3117,980700.0
2009-11-03 10:05:00,14.47,14.49,14.36,14.38,687400.0,9.3117,9.3246,9.2409,9.2538,687400.0
2009-11-03 10:10:00,14.38,14.45,14.28,14.32,745000.0,9.2538,9.2988,9.1894,9.2152,745000.0
2009-11-03 10:15:00,14.31,14.42,14.25,14.33,648300.0,9.2087,9.2795,9.1701,9.2216,648300.0
2009-11-03 10:20:00,14.33,14.4,14.26,14.31,382900.0,9.2216,9.2667,9.1766,9.2087,382900.0
2009-11-03 10:25:00,14.31,14.38,14.16,14.19,755400.0,9.2087,9.2538,9.1122,9.1315,755400.0
2009-11-03 10:30:00,14.19,14.29,14.18,14.25,463500.0,9.1315,9.1959,9.1251,9.1701,463500.0
2009-11-03 10:35:00,14.24,14.27,14.08,14.11,551900.0,9.1637,9.183,9.0607,9.08,551900.0
2009-11-03 10:40:00,14.11,14.25,14.1,14.25,591600.0,9.08,9.1701,9.0736,9.1701,591600.0
2009-11-03 10:45:00,14.24,14.33,14.19,14.26,382900.0,9.1637,9.2216,9.1315,9.1766,382900.0
2009-11-03 10:50:00,14.26,14.35,14.25,14.31,434400.0,9.1766,9.2345,9.1701,9.2087,434400.0
2009-11-03 10:55:00,14.31,14.4,14.27,14.34,448700.0,9.2087,9.2667,9.183,9.228,448700.0
2009-11-03 11:00:00,14.35,14.53,14.35,14.49,625500.0,9.2345,9.3503,9.2345,9.3246,625500.0
2009-11-03 11:05:00,14.48,14.52,14.4,14.42,517500.0,9.3181,9.3439,9.2667,9.2795,517500.0
2009-11-03 11:10:00,14.42,14.51,14.39,14.51,479300.0,9.2795,9.3374,9.2602,9.3374,479300.0
2009-11-03 11:15:00,14.51,14.55,14.42,14.54,578100.0,9.3374,9.3632,9.2795,9.3567,578100.0
2009-11-03 11:20:00,14.54,14.77,14.52,14.76,1221400.0,9.3567,9.5048,9.3439,9.4983,1221400.0
2009-11-03 11:25:00,14.76,14.79,14.64,14.71,781900.0,9.4983,9.5176,9.4211,9.4661,781900.0
2009-11-03 11:30:00,14.72,14.73,14.62,14.7,505400.0,9.4726,9.479,9.4082,9.4597,505400.0
2009-11-03 11:35:00,14.7,14.71,14.53,14.54,560600.0,9.4597,9.4661,9.3503,9.3567,560600.0
2009-11-03 11:40:00,14.54,14.55,14.48,14.48,471000.0,9.3567,9.3632,9.3181,9.3181,471000.0
2009-11-03 11:45:00,14.48,14.56,14.46,14.53,337300.0,9.3181,9.3696,9.3053,9.3503,337300.0
2009-11-03 11:50:00,14.54,14.59,14.53,14.59,246200.0,9.3567,9.3889,9.3503,9.3889,246200.0
2009-11-03 11:55:00,14.59,14.65,14.57,14.61,360100.0,9.3889,9.4275,9.3761,9.4018,360100.0
2009-11-03 12:00:00,14.62,14.69,14.61,14.63,339400.0,9.4082,9.4533,9.4018,9.4147,339400.0
2009-11-03 12:05:00,14.63,14.68,14.53,14.66,343300.0,9.4147,9.4468,9.3503,9.434,343300.0
2009-11-03 12:10:00,14.65,14.7,14.6,14.7,291100.0,9.4275,9.4597,9.3954,9.4597,291100.0
2009-11-03 12:15:00,14.69,14.7,14.65,14.66,260500.0,9.4533,9.4597,9.4275,9.434,260500.0
2009-11-03 12:20:00,14.66,14.84,14.66,14.82,672400.0,9.434,9.5498,9.434,9.5369,672400.0
2009-11-03 12:25:00,14.83,14.85,14.79,14.83,327500.0,9.5434,9.5562,9.5176,9.5434,327500.0
2009-11-03 12:30:00,14.83,14.88,14.81,14.81,294100.0,9.5434,9.5755,9.5305,9.5305,294100.0
2009-11-03 12:35:00,14.81,14.92,14.81,14.86,396100.0,9.5305,9.6013,9.5305,9.5627,396100.0
2009-11-03 12:40:00,14.86,14.89,14.74,14.78,373400.0,9.5627,9.582,9.4855,9.5112,373400.0
2009-11-03 12:45:00,14.79,14.79,14.71,14.77,180100.0,9.5176,9.5176,9.4661,9.5048,180100.0
2009-11-03 12:50:00,14.76,14.82,14.71,14.72,137900.0,9.4983,9.5369,9.4661,9.4726,137900.0
2009-11-03 12:55:00,14.72,14.79,14.7,14.71,152700.0,9.4726,9.5176,9.4597,9.4661,152700.0
2009-11-03 13:00:00,14.71,14.72,14.61,14.66,281500.0,9.4661,9.4726,9.4018,9.434,281500.0
2009-11-03 13:05:00,14.67,14.76,14.66,14.73,345300.0,9.4404,9.4983,9.434,9.479,345300.0
2009-11-03 13:10:00,14.72,14.78,14.67,14.76,199900.0,9.4726,9.5112,9.4404,9.4983,199900.0
2009-11-03 13:15:00,14.76,14.77,14.71,14.75,135300.0,9.4983,9.5048,9.4661,9.4919,135300.0
2009-11-03 13:20:00,14.75,14.78,14.67,14.71,222100.0,9.4919,9.5112,9.4404,9.4661,222100.0
2009-11-03 13:25:00,14.71,14.79,14.69,14.75,144400.0,9.4661,9.5176,9.4533,9.4919,144400.0
2009-11-03 13:30:00,14.75,14.79,14.75,14.78,107500.0,9.4919,9.5176,9.4919,9.5112,107500.0
2009-11-03 13:35:00,14.78,14.88,14.77,14.88,259200.0,9.5112,9.5755,9.5048,9.5755,259200.0
2009-11-03 13:40:00,14.88,14.9,14.79,14.8,427200.0,9.5755,9.5884,9.5176,9.5241,427200.0
2009-11-03 13:45:00,14.82,14.88,14.79,14.88,147800.0,9.5369,9.5755,9.5176,9.5755,147800.0
2009-11-03 13:50:00,14.88,14.98,14.88,14.94,471900.0,9.5755,9.6399,9.5755,9.6142,471900.0
2009-11-03 13:55:00,14.94,15.03,14.93,14.99,865900.0,9.6142,9.6721,9.6077,9.6463,865900.0
2009-11-03 14:00:00,14.99,15.06,14.98,15.06,384700.0,9.6463,9.6914,9.6399,9.6914,384700.0
2009-11-03 14:05:00,15.06,15.15,15.05,15.15,601600.0,9.6914,9.7493,9.6849,9.7493,601600.0
2009-11-03 14:10:00,15.15,15.18,14.99,15.0,423000.0,9.7493,9.7686,9.6463,9.6528,423000.0
2009-11-03 14:15:00,15.0,15.07,15.0,15.04,178100.0,9.6528,9.6978,9.6528,9.6785,178100.0
2009-11-03 14:20:00,15.05,15.08,14.93,14.94,296300.0,9.6849,9.7042,9.6077,9.6142,296300.0
2009-11-03 14:25:00,14.94,15.04,14.93,14.99,262900.0,9.6142,9.6785,9.6077,9.6463,262900.0
2009-11-03 14:30:00,14.98,15.04,14.98,14.99,306000.0,9.6399,9.6785,9.6399,9.6463,306000.0
2009-11-03 14:35:00,14.99,15.02,14.93,14.94,416600.0,9.6463,9.6656,9.6077,9.6142,416600.0
2009-11-03 14:40:00,14.95,15.06,14.94,15.06,334100.0,9.6206,9.6914,9.6142,9.6914,334100.0
2009-11-03 14:45:00,15.06,15.1,15.01,15.1,316700.0,9.6914,9.7171,9.6592,9.7171,316700.0
2009-11-03 14:50:00,15.09,15.1,15.01,15.01,218700.0,9.7107,9.7171,9.6592,9.6592,218700.0
2009-11-03 14:55:00,15.02,15.05,14.93,15.03,424600.0,9.6656,9.6849,9.6077,9.6721,424600.0
2009-11-03 15:00:00,15.03,15.09,14.98,15.09,474200.0,9.6721,9.7107,9.6399,9.7107,474200.0
2009-11-03 15:05:00,15.09,15.1,15.03,15.04,327500.0,9.7107,9.7171,9.6721,9.6785,327500.0
2009-11-03 15:10:00,15.06,15.14,15.03,15.1,404500.0,9.6914,9.7429,9.6721,9.7171,404500.0
2009-11-03 15:15:00,15.1,15.16,15.09,15.16,306300.0,9.7171,9.7557,9.7107,9.7557,306300.0
2009-11-03 15:20:00,15.16,15.17,15.03,15.07,461800.0,9.7557,9.7622,9.6721,9.6978,461800.0
2009-11-03 15:25:00,15.06,15.07,15.02,15.05,277200.0,9.6914,9.6978,9.6656,9.6849,277200.0
2009-11-03 15:30:00,15.06,15.19,15.05,15.19,535900.0,9.6914,9.775,9.6849,9.775,535900.0
2009-11-03 15:35:00,15.18,15.23,15.14,15.17,624000.0,9.7686,9.8008,9.7429,9.7622,624000.0
2009-11-03 15:40:00,15.17,15.17,15.05,15.12,591100.0,9.7622,9.7622,9.6849,9.73,591100.0
2009-11-03 15:45:00,15.12,15.18,15.11,15.15,562300.0,9.73,9.7686,9.7236,9.7493,562300.0
2009-11-03 15:50:00,15.15,15.15,15.1,15.13,353100.0,9.7493,9.7493,9.7171,9.7364,353100.0
2009-11-03 15:55:00,15.12,15.13,15.06,15.11,834500.0,9.73,9.7364,9.6914,9.7236,834500.0
2009-11-04 09:30:00,15.74,15.89,15.6,15.7,1908800.0,10.129,10.2255,10.0389,10.1032,1908800.0
2009-11-04 09:35:00,15.71,15.81,15.61,15.66,953800.0,10.1097,10.174,10.0453,10.0775,953800.0
2009-11-04 09:40:00,15.66,15.66,15.51,15.56,1210900.0,10.0775,10.0775,9.981,10.0131,1210900.0
2009-11-04 09:45:00,15.55,15.64,15.45,15.53,816200.0,10.0067,10.0646,9.9424,9.9938,816200.0
2009-11-04 09:50:00,15.52,15.65,15.51,15.56,502100.0,9.9874,10.0711,9.981,10.0131,502100.0
2009-11-04 09:55:00,15.57,15.69,15.52,15.65,651400.0,10.0196,10.0968,9.9874,10.0711,651400.0
2009-11-04 10:00:00,15.64,15.74,15.54,15.61,989100.0,10.0646,10.129,10.0003,10.0453,989100.0
2009-11-04 10:05:00,15.61,15.68,15.56,15.65,532900.0,10.0453,10.0904,10.0131,10.0711,532900.0
2009-11-04 10:10:00,15.65,15.68,15.59,15.6,539400.0,10.0711,10.0904,10.0324,10.0389,539400.0
2009-11-04 10:15:00,15.6,15.66,15.6,15.61,340700.0,10.0389,10.0775,10.0389,10.0453,340700.0
2009-11-04 10:20:00,15.62,15.64,15.53,15.61,810300.0,10.0517,10.0646,9.9938,10.0453,810300.0
2009-11-04 10:25:00,15.61,15.63,15.56,15.62,686900.0,10.0453,10.0582,10.0131,10.0517,686900.0
2009-11-04 10:30:00,15.63,15.69,15.62,15.63,423100.0,10.0582,10.0968,10.0517,10.0582,423100.0
2009-11-04 10:35:00,15.63,15.68,15.61,15.63,371000.0,10.0582,10.0904,10.0453,10.0582,371000.0
2009-11-04 10:40:00,15.64,15.68,15.62,15.67,306900.0,10.0646,10.0904,10.0517,10.0839,306900.0
2009-11-04 10:45:00,15.67,15.68,15.63,15.67,325800.0,10.0839,10.0904,10.0582,10.0839,325800.0
2009-11-04 10:50:00,15.66,15.69,15.64,15.67,291400.0,10.0775,10.0968,10.0646,10.0839,291400.0
2009-11-04 10:55:00,15.67,15.68,15.62,15.66,221900.0,10.0839,10.0904,10.0517,10.0775,221900.0
2009-11-04 11:00:00,15.65,15.65,15.56,15.61,724500.0,10.0711,10.0711,10.0131,10.0453,724500.0
2009-11-04 11:05:00,15.6,15.64,15.55,15.56,405800.0,10.0389,10.0646,10.0067,10.0131,405800.0
2009-11-04 11:10:00,15.57,15.57,15.53,15.55,389500.0,10.0196,10.0196,9.9938,10.0067,389500.0
2009-11-04 11:15:00,15.56,15.61,15.54,15.54,340400.0,10.0131,10.0453,10.0003,10.0003,340400.0
2009-11-04 11:20:00,15.55,15.57,15.53,15.56,405100.0,10.0067,10.0196,9.9938,10.0131,405100.0
2009-11-04 11:25:00,15.56,15.57,15.53,15.54,432100.0,10.0131,10.0196,9.9938,10.0003,432100.0
2009-11-04 11:30:00,15.54,15.55,15.44,15.46,799200.0,10.0003,10.0067,9.9359,9.9488,799200.0
2009-11-04 11:35:00,15.46,15.46,15.32,15.32,670000.0,9.9488,9.9488,9.8587,9.8587,670000.0
2009-11-04 11:40:00,15.32,15.32,15.21,15.22,591700.0,9.8587,9.8587,9.7879,9.7943,591700.0
2009-11-04 11:45:00,15.22,15.35,15.2,15.31,835900.0,9.7943,9.878,9.7815,9.8523,835900.0
2009-11-04 11:50:00,15.32,15.36,15.29,15.32,360500.0,9.8587,9.8844,9.8394,9.8587,360500.0
2009-11-04 11:55:00,15.31,15.31,15.25,15.27,446200.0,9.8523,9.8523,9.8136,9.8265,446200.0
2009-11-04 12:00:00,15.27,15.37,15.26,15.33,387400.0,9.8265,9.8909,9.8201,9.8651,387400.0
2009-11-04 12:05:00,15.33,15.34,15.21,15.22,282800.0,9.8651,9.8716,9.7879,9.7943,282800.0
2009-11-04 12:10:00,15.23,15.23,15.1,15.1,666300.0,9.8008,9.8008,9.7171,9.7171,666300.0
2009-11-04 12:15:00,15.1,15.11,14.92,14.97,1017600.0,9.7171,9.7236,9.6013,9.6335,1017600.0
2009-11-04 12:20:00,14.97,14.99,14.86,14.91,698900.0,9.6335,9.6463,9.5627,9.5949,698900.0
2009-11-04 12:25:00,14.91,14.96,14.86,14.95,402900.0,9.5949,9.627,9.5627,9.6206,402900.0
2009-11-04 12:30:00,14.95,15.04,14.95,15.04,362200.0,9.6206,9.6785,9.6206,9.6785,362200.0
2009-11-04 12:35:00,15.04,15.04,14.94,15.0,292900.0,9.6785,9.6785,9.6142,9.6528,292900.0
2009-11-04 12:40:00,14.99,15.03,14.98,15.02,212700.0,9.6463,9.6721,9.6399,9.6656,212700.0
2009-11-04 12:45:00,15.03,15.07,14.94,14.97,283800.0,9.6721,9.6978,9.6142,9.6335,283800.0
2009-11-04 12:50:00,14.96,14.97,14.86,14.87,306300.0,9.627,9.6335,9.5627,9.5691,306300.0
2009-11-04 12:55:00,14.86,14.95,14.86,14.94,343400.0,9.5627,9.6206,9.5627,9.6142,343400.0
2009-11-04 13:00:00,14.94,14.94,14.86,14.92,235200.0,9.6142,9.6142,9.5627,9.6013,235200.0
2009-11-04 13:05:00,14.92,14.94,14.9,14.91,159100.0,9.6013,9.6142,9.5884,9.5949,159100.0
2009-11-04 13:10:00,14.92,14.97,14.91,14.95,155700.0,9.6013,9.6335,9.5949,9.6206,155700.0
2009-11-04 13:15:00,14.94,14.94,14.89,14.91,157800.0,9.6142,9.6142,9.582,9.5949,157800.0
2009-11-04 13:20:00,14.91,14.92,14.88,14.92,127300.0,9.5949,9.6013,9.5755,9.6013,127300.0
2009-11-04 13:25:00,14.92,14.92,14.86,14.87,116800.0,9.6013,9.6013,9.5627,9.5691,116800.0
2009-11-04 13:30:00,14.88,14.91,14.86,14.91,190700.0,9.5755,9.5949,9.5627,9.5949,190700.0
2009-11-04 13:35:00,14.91,14.93,14.88,14.91,117200.0,9.5949,9.6077,9.5755,9.5949,117200.0
2009-11-04 13:40:00,14.9,14.91,14.87,14.87,88600.0,9.5884,9.5949,9.5691,9.5691,88600.0
2009-11-04 13:45:00,14.87,14.89,14.82,14.86,331000.0,9.5691,9.582,9.5369,9.5627,331000.0
2009-11-04 13:50:00,14.86,14.86,14.77,14.83,473000.0,9.5627,9.5627,9.5048,9.5434,473000.0
2009-11-04 13:55:00,14.83,14.92,14.82,14.9,337500.0,9.5434,9.6013,9.5369,9.5884,337500.0
2009-11-04 14:00:00,14.9,14.95,14.88,14.91,240000.0,9.5884,9.6206,9.5755,9.5949,240000.0
2009-11-04 14:05:00,14.93,15.02,14.9,15.01,201000.0,9.6077,9.6656,9.5884,9.6592,201000.0
2009-11-04 14:10:00,15.01,15.02,14.96,15.01,190500.0,9.6592,9.6656,9.627,9.6592,190500.0
2009-11-04 14:15:00,15.01,15.14,14.94,14.99,467700.0,9.6592,9.7429,9.6142,9.6463,467700.0
2009-11-04 14:20:00,14.97,15.15,14.91,15.05,663600.0,9.6335,9.7493,9.5949,9.6849,663600.0
2009-11-04 14:25:00,15.05,15.1,14.9,14.94,665900.0,9.6849,9.7171,9.5884,9.6142,665900.0
2009-11-04 14:30:00,14.94,15.16,14.91,15.07,514400.0,9.6142,9.7557,9.5949,9.6978,514400.0
2009-11-04 14:35:00,15.08,15.15,15.06,15.12,390300.0,9.7042,9.7493,9.6914,9.73,390300.0
2009-11-04 14:40:00,15.12,15.3,15.1,15.23,891000.0,9.73,9.8458,9.7171,9.8008,891000.0
2009-11-04 14:45:00,15.23,15.28,15.22,15.24,468900.0,9.8008,9.833,9.7943,9.8072,468900.0
2009-11-04 14:50:00,15.25,15.29,15.22,15.26,365400.0,9.8136,9.8394,9.7943,9.8201,365400.0
2009-11-04 14:55:00,15.26,15.3,15.19,15.29,390500.0,9.8201,9.8458,9.775,9.8394,390500.0
2009-11-04 15:00:00,15.28,15.29,15.17,15.17,407500.0,9.833,9.8394,9.7622,9.7622,407500.0
2009-11-04 15:05:00,15.17,15.24,15.17,15.22,178300.0,9.7622,9.8072,9.7622,9.7943,178300.0
2009-11-04 15:10:00,15.21,15.28,15.12,15.23,435700.0,9.7879,9.833,9.73,9.8008,435700.0
2009-11-04 15:15:00,15.22,15.27,15.17,15.19,301500.0,9.7943,9.8265,9.7622,9.775,301500.0
2009-11-04 15:20:00,15.2,15.21,15.09,15.16,372100.0,9.7815,9.7879,9.7107,9.7557,372100.0
2009-11-04 15:25:00,15.16,15.23,15.15,15.2,355100.0,9.7557,9.8008,9.7493,9.7815,355100.0
2009-11-04 15:30:00,15.2,15.2,15.05,15.12,487700.0,9.7815,9.7815,9.6849,9.73,487700.0
2009-11-04 15:35:00,15.11,15.15,14.92,14.99,593300.0,9.7236,9.7493,9.6013,9.6463,593300.0
2009-11-04 15:40:00,14.99,15.01,14.92,14.96,419400.0,9.6463,9.6592,9.6013,9.627,419400.0
2009-11-04 15:45:00,14.96,14.99,14.91,14.92,572600.0,9.627,9.6463,9.5949,9.6013,572600.0
2009-11-04 15:50:00,14.92,14.93,14.82,14.9,623700.0,9.6013,9.6077,9.5369,9.5884,623700.0
2009-11-04 15:55:00,14.9,14.9,14.83,14.86,739900.0,9.5884,9.5884,9.5434,9.5627,739900.0
2009-11-05 09:30:00,15.33,15.35,15.11,15.15,675100.0,9.8651,9.878,9.7236,9.7493,675100.0
2009-11-05 09:35:00,15.16,15.18,14.96,15.13,679900.0,9.7557,9.7686,9.627,9.7364,679900.0
2009-11-05 09:40:00,15.13,15.16,14.9,15.05,975900.0,9.7364,9.7557,9.5884,9.6849,975900.0
2009-11-05 09:45:00,15.05,15.33,15.04,15.25,623400.0,9.6849,9.8651,9.6785,9.8136,623400.0
2009-11-05 09:50:00,15.25,15.33,15.22,15.32,866900.0,9.8136,9.8651,9.7943,9.8587,866900.0
2009-11-05 09:55:00,15.33,15.34,15.22,15.27,415000.0,9.8651,9.8716,9.7943,9.8265,415000.0
2009-11-05 10:00:00,15.27,15.35,15.22,15.28,452900.0,9.8265,9.878,9.7943,9.833,452900.0
2009-11-05 10:05:00,15.28,15.3,15.22,15.25,376700.0,9.833,9.8458,9.7943,9.8136,376700.0
2009-11-05 10:10:00,15.25,15.27,15.07,15.1,600900.0,9.8136,9.8265,9.6978,9.7171,600900.0
2009-11-05 10:15:00,15.09,15.16,15.09,15.13,316200.0,9.7107,9.7557,9.7107,9.7364,316200.0
2009-11-05 10:20:00,15.13,15.19,15.13,15.17,242100.0,9.7364,9.775,9.7364,9.7622,242100.0
2009-11-05 10:25:00,15.16,15.19,15.12,15.13,253300.0,9.7557,9.775,9.73,9.7364,253300.0
2009-11-05 10:30:00,15.13,15.2,15.11,15.15,358000.0,9.7364,9.7815,9.7236,9.7493,358000.0
2009-11-05 10:35:00,15.15,15.3,15.15,15.28,495900.0,9.7493,9.8458,9.7493,9.833,495900.0
2009-11-05 10:40:00,15.28,15.3,15.24,15.27,379300.0,9.833,9.8458,9.8072,9.8265,379300.0
2009-11-05 10:45:00,15.27,15.34,15.25,15.34,747600.0,9.8265,9.8716,9.8136,9.8716,747600.0
2009-11-05 10:50:00,15.34,15.47,15.32,15.45,997800.0,9.8716,9.9552,9.8587,9.9424,997800.0
2009-11-05 10:55:00,15.45,15.48,15.38,15.42,540500.0,9.9424,9.9617,9.8973,9.923,540500.0
2009-11-05 11:00:00,15.43,15.44,15.33,15.36,277400.0,9.9295,9.9359,9.8651,9.8844,277400.0
2009-11-05 11:05:00,15.35,15.38,15.31,15.34,265800.0,9.878,9.8973,9.8523,9.8716,265800.0
2009-11-05 11:10:00,15.34,15.4,15.27,15.4,508500.0,9.8716,9.9102,9.8265,9.9102,508500.0
2009-11-05 11:15:00,15.39,15.4,15.25,15.3,368400.0,9.9037,9.9102,9.8136,9.8458,368400.0
2009-11-05 11:20:00,15.31,15.36,15.27,15.35,214200.0,9.8523,9.8844,9.8265,9.878,214200.0
2009-11-05 11:25:00,15.35,15.36,15.27,15.27,235600.0,9.878,9.8844,9.8265,9.8265,235600.0
2009-11-05 11:30:00,15.27,15.31,15.27,15.3,167800.0,9.8265,9.8523,9.8265,9.8458,167800.0
2009-11-05 11:35:00,15.3,15.34,15.29,15.33,108200.0,9.8458,9.8716,9.8394,9.8651,108200.0
2009-11-05 11:40:00,15.32,15.35,15.25,15.27,246500.0,9.8587,9.878,9.8136,9.8265,246500.0
2009-11-05 11:45:00,15.27,15.28,15.18,15.19,346300.0,9.8265,9.833,9.7686,9.775,346300.0
2009-11-05 11:50:00,15.2,15.22,15.16,15.18,328000.0,9.7815,9.7943,9.7557,9.7686,328000.0
2009-11-05 11:55:00,15.18,15.18,15.15,15.16,222700.0,9.7686,9.7686,9.7493,9.7557,222700.0
2009-11-05 12:00:00,15.16,15.2,15.15,15.17,298000.0,9.7557,9.7815,9.7493,9.7622,298000.0
2009-11-05 12:05:00,15.17,15.19,15.15,15.17,190100.0,9.7622,9.775,9.7493,9.7622,190100.0
2009-11-05 12:10:00,15.16,15.17,15.1,15.14,484600.0,9.7557,9.7622,9.7171,9.7429,484600.0
2009-11-05 12:15:00,15.14,15.17,15.12,15.15,83200.0,9.7429,9.7622,9.73,9.7493,83200.0
2009-11-05 12:20:00,15.15,15.28,15.15,15.25,384700.0,9.7493,9.833,9.7493,9.8136,384700.0
2009-11-05 12:25:00,15.25,15.28,15.12,15.17,330700.0,9.8136,9.833,9.73,9.7622,330700.0
2009-11-05 12:30:00,15.16,15.18,15.11,15.16,153100.0,9.7557,9.7686,9.7236,9.7557,153100.0
2009-11-05 12:35:00,15.16,15.18,15.1,15.11,124800.0,9.7557,9.7686,9.7171,9.7236,124800.0
2009-11-05 12:40:00,15.12,15.13,15.07,15.12,184300.0,9.73,9.7364,9.6978,9.73,184300.0
2009-11-05 12:45:00,15.12,15.21,15.12,15.14,231800.0,9.73,9.7879,9.73,9.7429,231800.0
2009-11-05 12:50:00,15.15,15.22,15.14,15.19,198100.0,9.7493,9.7943,9.7429,9.775,198100.0
2009-11-05 12:55:00,15.18,15.27,15.18,15.27,351900.0,9.7686,9.8265,9.7686,9.8265,351900.0
2009-11-05 13:00:00,15.26,15.28,15.21,15.26,255200.0,9.8201,9.833,9.7879,9.8201,255200.0
2009-11-05 13:05:00,15.26,15.27,15.22,15.25,124800.0,9.8201,9.8265,9.7943,9.8136,124800.0
2009-11-05 13:10:00,15.25,15.29,15.2,15.27,206700.0,9.8136,9.8394,9.7815,9.8265,206700.0
2009-11-05 13:15:00,15.27,15.28,15.2,15.27,120400.0,9.8265,9.833,9.7815,9.8265,120400.0
2009-11-05 13:20:00,15.27,15.28,15.21,15.25,146100.0,9.8265,9.833,9.7879,9.8136,146100.0
2009-11-05 13:25:00,15.26,15.26,15.19,15.21,112600.0,9.8201,9.8201,9.775,9.7879,112600.0
2009-11-05 13:30:00,15.21,15.23,15.19,15.23,142600.0,9.7879,9.8008,9.775,9.8008,142600.0
2009-11-05 13:35:00,15.23,15.25,15.19,15.25,234700.0,9.8008,9.8136,9.775,9.8136,234700.0
2009-11-05 13:40:00,15.25,15.3,15.24,15.29,318800.0,9.8136,9.8458,9.8072,9.8394,318800.0
2009-11-05 13:45:00,15.29,15.33,15.27,15.27,294500.0,9.8394,9.8651,9.8265,9.8265,294500.0
2009-11-05 13:50:00,15.27,15.33,15.27,15.32,213500.0,9.8265,9.8651,9.8265,9.8587,213500.0
2009-11-05 13:55:00,15.32,15.33,15.23,15.25,199300.0,9.8587,9.8651,9.8008,9.8136,199300.0
2009-11-05 14:00:00,15.24,15.29,15.22,15.26,144500.0,9.8072,9.8394,9.7943,9.8201,144500.0
2009-11-05 14:05:00,15.25,15.26,15.18,15.24,133500.0,9.8136,9.8201,9.7686,9.8072,133500.0
2009-11-05 14:10:00,15.24,15.27,15.21,15.25,71900.0,9.8072,9.8265,9.7879,9.8136,71900.0
2009-11-05 14:15:00,15.24,15.27,15.2,15.21,151600.0,9.8072,9.8265,9.7815,9.7879,151600.0
2009-11-05 14:20:00,15.2,15.28,15.19,15.21,241700.0,9.7815,9.833,9.775,9.7879,241700.0
2009-11-05 14:25:00,15.22,15.29,15.22,15.25,111200.0,9.7943,9.8394,9.7943,9.8136,111200.0
2009-11-05 14:30:00,15.26,15.28,15.24,15.25,70300.0,9.8201,9.833,9.8072,9.8136,70300.0
2009-11-05 14:35:00,15.25,15.32,15.23,15.25,257300.0,9.8136,9.8587,9.8008,9.8136,257300.0
2009-11-05 14:40:00,15.25,15.28,15.24,15.26,157000.0,9.8136,9.833,9.8072,9.8201,157000.0
2009-11-05 14:45:00,15.26,15.28,15.25,15.26,101800.0,9.8201,9.833,9.8136,9.8201,101800.0
2009-11-05 14:50:00,15.26,15.34,15.26,15.31,211200.0,9.8201,9.8716,9.8201,9.8523,211200.0
2009-11-05 14:55:00,15.31,15.35,15.29,15.34,167700.0,9.8523,9.878,9.8394,9.8716,167700.0
2009-11-05 15:00:00,15.35,15.39,15.32,15.32,264000.0,9.878,9.9037,9.8587,9.8587,264000.0
2009-11-05 15:05:00,15.32,15.38,15.31,15.36,288900.0,9.8587,9.8973,9.8523,9.8844,288900.0
2009-11-05 15:10:00,15.35,15.38,15.33,15.35,177000.0,9.878,9.8973,9.8651,9.878,177000.0
2009-11-05 15:15:00,15.36,15.4,15.35,15.38,316800.0,9.8844,9.9102,9.878,9.8973,316800.0
2009-11-05 15:20:00,15.38,15.4,15.35,15.37,283800.0,9.8973,9.9102,9.878,9.8909,283800.0
2009-11-05 15:25:00,15.38,15.38,15.31,15.36,321900.0,9.8973,9.8973,9.8523,9.8844,321900.0
2009-11-05 15:30:00,15.36,15.4,15.34,15.38,367300.0,9.8844,9.9102,9.8716,9.8973,367300.0
2009-11-05 15:35:00,15.38,15.43,15.37,15.42,527900.0,9.8973,9.9295,9.8909,9.923,527900.0
2009-11-05 15:40:00,15.42,15.46,15.4,15.4,631700.0,9.923,9.9488,9.9102,9.9102,631700.0
2009-11-05 15:45:00,15.41,15.43,15.36,15.38,506600.0,9.9166,9.9295,9.8844,9.8973,506600.0
2009-11-05 15:50:00,15.39,15.5,15.38,15.46,679600.0,9.9037,9.9745,9.8973,9.9488,679600.0
2009-11-05 15:55:00,15.46,15.5,15.45,15.49,841500.0,9.9488,9.9745,9.9424,9.9681,841500.0
2009-11-06 09:30:00,15.12,15.3,15.05,15.21,775300.0,9.73,9.8458,9.6849,9.7879,775300.0
2009-11-06 09:35:00,15.22,15.47,15.22,15.4,680600.0,9.7943,9.9552,9.7943,9.9102,680600.0
2009-11-06 09:40:00,15.41,15.6,15.4,15.54,791700.0,9.9166,10.0389,9.9102,10.0003,791700.0
2009-11-06 09:45:00,15.55,15.62,15.41,15.45,736300.0,10.0067,10.0517,9.9166,9.9424,736300.0
2009-11-06 09:50:00,15.45,15.45,15.19,15.3,922000.0,9.9424,9.9424,9.775,9.8458,922000.0
2009-11-06 09:55:00,15.3,15.43,15.27,15.29,517000.0,9.8458,9.9295,9.8265,9.8394,517000.0
2009-11-06 10:00:00,15.28,15.4,15.28,15.31,544300.0,9.833,9.9102,9.833,9.8523,544300.0
2009-11-06 10:05:00,15.3,15.37,15.29,15.33,496700.0,9.8458,9.8909,9.8394,9.8651,496700.0
2009-11-06 10:10:00,15.32,15.39,15.32,15.39,235100.0,9.8587,9.9037,9.8587,9.9037,235100.0
2009-11-06 10:15:00,15.39,15.39,15.31,15.38,216600.0,9.9037,9.9037,9.8523,9.8973,216600.0
2009-11-06 10:20:00,15.37,15.38,15.33,15.38,328900.0,9.8909,9.8973,9.8651,9.8973,328900.0
2009-11-06 10:25:00,15.38,15.4,15.31,15.33,513500.0,9.8973,9.9102,9.8523,9.8651,513500.0
2009-11-06 10:30:00,15.32,15.36,15.3,15.36,513800.0,9.8587,9.8844,9.8458,9.8844,513800.0
2009-11-06 10:35:00,15.35,15.36,15.31,15.33,259500.0,9.878,9.8844,9.8523,9.8651,259500.0
2009-11-06 10:40:00,15.33,15.35,15.25,15.27,473700.0,9.8651,9.878,9.8136,9.8265,473700.0
2009-11-06 10:45:00,15.27,15.34,15.23,15.32,447900.0,9.8265,9.8716,9.8008,9.8587,447900.0
2009-11-06 10:50:00,15.32,15.32,15.25,15.31,345100.0,9.8587,9.8587,9.8136,9.8523,345100.0
2009-11-06 10:55:00,15.32,15.32,15.26,15.29,215700.0,9.8587,9.8587,9.8201,9.8394,215700.0
2009-11-06 11:00:00,15.29,15.29,15.21,15.24,234700.0,9.8394,9.8394,9.7879,9.8072,234700.0
2009-11-06 11:05:00,15.24,15.31,15.2,15.29,247900.0,9.8072,9.8523,9.7815,9.8394,247900.0
2009-11-06 11:10:00,15.28,15.3,15.22,15.24,222800.0,9.833,9.8458,9.7943,9.8072,222800.0
2009-11-06 11:15:00,15.23,15.26,15.21,15.23,130400.0,9.8008,9.8201,9.7879,9.8008,130400.0
2009-11-06 11:20:00,15.22,15.22,15.16,15.19,316600.0,9.7943,9.7943,9.7557,9.775,316600.0
2009-11-06 11:25:00,15.18,15.24,15.15,15.22,177000.0,9.7686,9.8072,9.7493,9.7943,177000.0
2009-11-06 11:30:00,15.22,15.27,15.19,15.22,150800.0,9.7943,9.8265,9.775,9.7943,150800.0
2009-11-06 11:35:00,15.21,15.23,15.18,15.19,140100.0,9.7879,9.8008,9.7686,9.775,140100.0
2009-11-06 11:40:00,15.19,15.3,15.19,15.28,195400.0,9.775,9.8458,9.775,9.833,195400.0
2009-11-06 11:45:00,15.27,15.27,15.21,15.24,149900.0,9.8265,9.8265,9.7879,9.8072,149900.0
2009-11-06 11:50:00,15.24,15.27,15.23,15.26,86200.0,9.8072,9.8265,9.8008,9.8201,86200.0
2009-11-06 11:55:00,15.25,15.25,15.21,15.24,146600.0,9.8136,9.8136,9.7879,9.8072,146600.0
2009-11-06 12:00:00,15.24,15.27,15.23,15.25,116600.0,9.8072,9.8265,9.8008,9.8136,116600.0
2009-11-06 12:05:00,15.25,15.28,15.25,15.28,60100.0,9.8136,9.833,9.8136,9.833,60100.0
2009-11-06 12:10:00,15.27,15.34,15.26,15.28,507900.0,9.8265,9.8716,9.8201,9.833,507900.0
2009-11-06 12:15:00,15.28,15.29,15.21,15.24,519400.0,9.833,9.8394,9.7879,9.8072,519400.0
2009-11-06 12:20:00,15.24,15.28,15.24,15.26,156400.0,9.8072,9.833,9.8072,9.8201,156400.0
2009-11-06 12:25:00,15.26,15.29,15.24,15.25,172300.0,9.8201,9.8394,9.8072,9.8136,172300.0
2009-11-06 12:30:00,15.25,15.33,15.25,15.33,249700.0,9.8136,9.8651,9.8136,9.8651,249700.0
2009-11-06 12:35:00,15.33,15.38,15.29,15.32,404000.0,9.8651,9.8973,9.8394,9.8587,404000.0
2009-11-06 12:40:00,15.32,15.33,15.26,15.3,183100.0,9.8587,9.8651,9.8201,9.8458,183100.0
2009-11-06 12:45:00,15.31,15.32,15.23,15.24,207400.0,9.8523,9.8587,9.8008,9.8072,207400.0
2009-11-06 12:50:00,15.24,15.32,15.23,15.28,187500.0,9.8072,9.8587,9.8008,9.833,187500.0
2009-11-06 12:55:00,15.28,15.3,15.24,15.26,212300.0,9.833,9.8458,9.8072,9.8201,212300.0
2009-11-06 13:00:00,15.27,15.3,15.23,15.24,191300.0,9.8265,9.8458,9.8008,9.8072,191300.0
2009-11-06 13:05:00,15.24,15.27,15.23,15.24,132100.0,9.8072,9.8265,9.8008,9.8072,132100.0
2009-11-06 13:10:00,15.24,15.27,15.23,15.27,66400.0,9.8072,9.8265,9.8008,9.8265,66400.0
2009-11-06 13:15:00,15.27,15.3,15.25,15.29,108800.0,9.8265,9.8458,9.8136,9.8394,108800.0
2009-11-06 13:20:00,15.29,15.31,15.26,15.29,173300.0,9.8394,9.8523,9.8201,9.8394,173300.0
2009-11-06 13:25:00,15.29,15.3,15.26,15.3,233500.0,9.8394,9.8458,9.8201,9.8458,233500.0
2009-11-06 13:30:00,15.29,15.31,15.27,15.31,132600.0,9.8394,9.8523,9.8265,9.8523,132600.0
2009-11-06 13:35:00,15.32,15.36,15.28,15.28,245200.0,9.8587,9.8844,9.833,9.833,245200.0
2009-11-06 13:40:00,15.28,15.3,15.27,15.28,98700.0,9.833,9.8458,9.8265,9.833,98700.0
2009-11-06 13:45:00,15.29,15.32,15.26,15.27,166800.0,9.8394,9.8587,9.8201,9.8265,166800.0
2009-11-06 13:50:00,15.27,15.29,15.26,15.27,98300.0,9.8265,9.8394,9.8201,9.8265,98300.0
2009-11-06 13:55:00,15.28,15.29,15.26,15.28,75400.0,9.833,9.8394,9.8201,9.833,75400.0
2009-11-06 14:00:00,15.27,15.3,15.24,15.3,292700.0,9.8265,9.8458,9.8072,9.8458,292700.0
2009-11-06 14:05:00,15.3,15.31,15.25,15.27,145500.0,9.8458,9.8523,9.8136,9.8265,145500.0
2009-11-06 14:10:00,15.27,15.28,15.26,15.27,67400.0,9.8265,9.833,9.8201,9.8265,67400.0
2009-11-06 14:15:00,15.26,15.28,15.24,15.25,94000.0,9.8201,9.833,9.8072,9.8136,94000.0
2009-11-06 14:20:00,15.26,15.3,15.25,15.29,134000.0,9.8201,9.8458,9.8136,9.8394,134000.0
2009-11-06 14:25:00,15.29,15.31,15.28,15.29,79700.0,9.8394,9.8523,9.833,9.8394,79700.0
2009-11-06 14:30:00,15.3,15.3,15.27,15.28,49900.0,9.8458,9.8458,9.8265,9.833,49900.0
2009-11-06 14:35:00,15.29,15.3,15.27,15.27,88100.0,9.8394,9.8458,9.8265,9.8265,88100.0
2009-11-06 14:40:00,15.27,15.29,15.25,15.27,116000.0,9.8265,9.8394,9.8136,9.8265,116000.0
2009-11-06 14:45:00,15.27,15.27,15.22,15.22,140900.0,9.8265,9.8265,9.7943,9.7943,140900.0
2009-11-06 14:50:00,15.23,15.26,15.2,15.2,170200.0,9.8008,9.8201,9.7815,9.7815,170200.0
2009-11-06 14:55:00,15.21,15.22,15.2,15.2,64300.0,9.7879,9.7943,9.7815,9.7815,64300.0
2009-11-06 15:00:00,15.2,15.21,15.15,15.2,230700.0,9.7815,9.7879,9.7493,9.7815,230700.0
2009-11-06 15:05:00,15.2,15.23,15.18,15.19,78500.0,9.7815,9.8008,9.7686,9.775,78500.0
2009-11-06 15:10:00,15.19,15.21,15.18,15.18,85700.0,9.775,9.7879,9.7686,9.7686,85700.0
2009-11-06 15:15:00,15.19,15.2,15.16,15.2,81700.0,9.775,9.7815,9.7557,9.7815,81700.0
2009-11-06 15:20:00,15.2,15.24,15.2,15.21,129200.0,9.7815,9.8072,9.7815,9.7879,129200.0
2009-11-06 15:25:00,15.22,15.25,15.21,15.23,86600.0,9.7943,9.8136,9.7879,9.8008,86600.0
2009-11-06 15:30:00,15.24,15.28,15.22,15.26,180000.0,9.8072,9.833,9.7943,9.8201,180000.0
2009-11-06 15:35:00,15.26,15.31,15.25,15.28,266000.0,9.8201,9.8523,9.8136,9.833,266000.0
2009-11-06 15:40:00,15.28,15.33,15.27,15.33,160400.0,9.833,9.8651,9.8265,9.8651,160400.0
2009-11-06 15:45:00,15.32,15.34,15.29,15.33,265600.0,9.8587,9.8716,9.8394,9.8651,265600.0
2009-11-06 15:50:00,15.33,15.35,15.32,15.34,280600.0,9.8651,9.878,9.8587,9.8716,280600.0
2009-11-06 15:55:00,15.33,15.35,15.32,15.34,437400.0,9.8651,9.878,9.8587,9.8716,437400.0
2009-11-09 09:30:00,16.02,16.37,16.02,16.26,2223200.0,10.3092,10.5344,10.3092,10.4636,2223200.0
2009-11-09 09:35:00,16.26,16.46,16.26,16.46,1529900.0,10.4636,10.5923,10.4636,10.5923,1529900.0
2009-11-09 09:40:00,16.46,16.52,16.37,16.47,2492100.0,10.5923,10.6309,10.5344,10.5987,2492100.0
2009-11-09 09:45:00,16.47,16.53,16.35,16.49,1174200.0,10.5987,10.6373,10.5215,10.6116,1174200.0
2009-11-09 09:50:00,16.49,16.5,16.32,16.32,781300.0,10.6116,10.618,10.5022,10.5022,781300.0
2009-11-09 09:55:00,16.33,16.36,16.26,16.34,915800.0,10.5086,10.528,10.4636,10.5151,915800.0
2009-11-09 10:00:00,16.34,16.4,16.33,16.38,650200.0,10.5151,10.5537,10.5086,10.5408,650200.0
2009-11-09 10:05:00,16.38,16.45,16.33,16.33,955600.0,10.5408,10.5859,10.5086,10.5086,955600.0
2009-11-09 10:10:00,16.33,16.36,16.28,16.3,850300.0,10.5086,10.528,10.4765,10.4893,850300.0
2009-11-09 10:15:00,16.31,16.38,16.3,16.35,631200.0,10.4958,10.5408,10.4893,10.5215,631200.0
2009-11-09 10:20:00,16.34,16.38,16.31,16.33,553500.0,10.5151,10.5408,10.4958,10.5086,553500.0
2009-11-09 10:25:00,16.33,16.35,16.25,16.26,646500.0,10.5086,10.5215,10.4572,10.4636,646500.0
2009-11-09 10:30:00,16.26,16.33,16.26,16.33,512900.0,10.4636,10.5086,10.4636,10.5086,512900.0
2009-11-09 10:35:00,16.33,16.35,16.32,16.33,283800.0,10.5086,10.5215,10.5022,10.5086,283800.0
2009-11-09 10:40:00,16.33,16.4,16.3,16.36,592800.0,10.5086,10.5537,10.4893,10.528,592800.0
2009-11-09 10:45:00,16.36,16.38,16.28,16.29,425500.0,10.528,10.5408,10.4765,10.4829,425500.0
2009-11-09 10:50:00,16.28,16.34,16.23,16.32,603600.0,10.4765,10.5151,10.4443,10.5022,603600.0
2009-11-09 10:55:00,16.32,16.33,16.29,16.31,270100.0,10.5022,10.5086,10.4829,10.4958,270100.0
2009-11-09 11:00:00,16.32,16.33,16.25,16.27,211200.0,10.5022,10.5086,10.4572,10.47,211200.0
2009-11-09 11:05:00,16.27,16.35,16.22,16.28,598900.0,10.47,10.5215,10.4379,10.4765,598900.0
2009-11-09 11:10:00,16.27,16.36,16.27,16.34,553200.0,10.47,10.528,10.47,10.5151,553200.0
2009-11-09 11:15:00,16.34,16.38,16.32,16.33,326600.0,10.5151,10.5408,10.5022,10.5086,326600.0
2009-11-09 11:20:00,16.33,16.38,16.29,16.36,306800.0,10.5086,10.5408,10.4829,10.528,306800.0
2009-11-09 11:25:00,16.37,16.43,16.35,16.42,593500.0,10.5344,10.573,10.5215,10.5666,593500.0
2009-11-09 11:30:00,16.42,16.47,16.37,16.47,422900.0,10.5666,10.5987,10.5344,10.5987,422900.0
2009-11-09 11:35:00,16.47,16.48,16.43,16.44,231900.0,10.5987,10.6052,10.573,10.5794,231900.0
2009-11-09 11:40:00,16.44,16.45,16.4,16.45,261800.0,10.5794,10.5859,10.5537,10.5859,261800.0
2009-11-09 11:45:00,16.45,16.5,16.43,16.49,321900.0,10.5859,10.618,10.573,10.6116,321900.0
2009-11-09 11:50:00,16.49,16.5,16.46,16.5,314900.0,10.6116,10.618,10.5923,10.618,314900.0
2009-11-09 11:55:00,16.5,16.5,16.45,16.45,295100.0,10.618,10.618,10.5859,10.5859,295100.0
2009-11-09 12:00:00,16.46,16.48,16.43,16.47,214100.0,10.5923,10.6052,10.573,10.5987,214100.0
2009-11-09 12:05:00,16.47,16.49,16.46,16.48,239400.0,10.5987,10.6116,10.5923,10.6052,239400.0
2009-11-09 12:10:00,16.47,16.51,16.47,16.49,726200.0,10.5987,10.6245,10.5987,10.6116,726200.0
2009-11-09 12:15:00,16.48,16.58,16.46,16.57,618600.0,10.6052,10.6695,10.5923,10.6631,618600.0
2009-11-09 12:20:00,16.57,16.6,16.55,16.55,649900.0,10.6631,10.6824,10.6502,10.6502,649900.0
2009-11-09 12:25:00,16.55,16.56,16.5,16.52,300700.0,10.6502,10.6567,10.618,10.6309,300700.0
2009-11-09 12:30:00,16.52,16.54,16.47,16.51,245900.0,10.6309,10.6438,10.5987,10.6245,245900.0
2009-11-09 12:35:00,16.52,16.57,16.51,16.55,256700.0,10.6309,10.6631,10.6245,10.6502,256700.0
2009-11-09 12:40:00,16.56,16.58,16.52,16.54,218000.0,10.6567,10.6695,10.6309,10.6438,218000.0
2009-11-09 12:45:00,16.53,16.58,16.52,16.54,234900.0,10.6373,10.6695,10.6309,10.6438,234900.0
2009-11-09 12:50:00,16.53,16.54,16.43,16.45,425500.0,10.6373,10.6438,10.573,10.5859,425500.0
2009-11-09 12:55:00,16.45,16.48,16.43,16.48,197000.0,10.5859,10.6052,10.573,10.6052,197000.0
2009-11-09 13:00:00,16.48,16.54,16.46,16.54,229000.0,10.6052,10.6438,10.5923,10.6438,229000.0
2009-11-09 13:05:00,16.53,16.57,16.51,16.55,297000.0,10.6373,10.6631,10.6245,10.6502,297000.0
2009-11-09 13:10:00,16.55,16.56,16.49,16.55,225800.0,10.6502,10.6567,10.6116,10.6502,225800.0
2009-11-09 13:15:00,16.54,16.55,16.49,16.51,181000.0,10.6438,10.6502,10.6116,10.6245,181000.0
2009-11-09 13:20:00,16.5,16.54,16.48,16.54,236200.0,10.618,10.6438,10.6052,10.6438,236200.0
2009-11-09 13:25:00,16.53,16.57,16.53,16.56,232900.0,10.6373,10.6631,10.6373,10.6567,232900.0
2009-11-09 13:30:00,16.55,16.57,16.53,16.54,178400.0,10.6502,10.6631,10.6373,10.6438,178400.0
2009-11-09 13:35:00,16.53,16.65,16.51,16.65,393900.0,10.6373,10.7146,10.6245,10.7146,393900.0
2009-11-09 13:40:00,16.64,16.65,16.6,16.61,241600.0,10.7081,10.7146,10.6824,10.6888,241600.0
2009-11-09 13:45:00,16.6,16.62,16.55,16.55,197900.0,10.6824,10.6953,10.6502,10.6502,197900.0
2009-11-09 13:50:00,16.55,16.6,16.55,16.58,144100.0,10.6502,10.6824,10.6502,10.6695,144100.0
2009-11-09 13:55:00,16.58,16.6,16.55,16.6,250200.0,10.6695,10.6824,10.6502,10.6824,250200.0
2009-11-09 14:00:00,16.6,16.61,16.58,16.61,186300.0,10.6824,10.6888,10.6695,10.6888,186300.0
2009-11-09 14:05:00,16.59,16.69,16.59,16.66,574800.0,10.676,10.7403,10.676,10.721,574800.0
2009-11-09 14:10:00,16.66,16.67,16.62,16.65,277500.0,10.721,10.7274,10.6953,10.7146,277500.0
2009-11-09 14:15:00,16.66,16.67,16.63,16.65,212400.0,10.721,10.7274,10.7017,10.7146,212400.0
2009-11-09 14:20:00,16.66,16.73,16.65,16.72,466500.0,10.721,10.7661,10.7146,10.7596,466500.0
2009-11-09 14:25:00,16.72,16.78,16.7,16.78,457400.0,10.7596,10.7982,10.7467,10.7982,457400.0
2009-11-09 14:30:00,16.77,16.86,16.76,16.86,747400.0,10.7918,10.8497,10.7854,10.8497,747400.0
2009-11-09 14:35:00,16.85,16.85,16.78,16.85,461600.0,10.8433,10.8433,10.7982,10.8433,461600.0
2009-11-09 14:40:00,16.85,16.89,16.84,16.89,321600.0,10.8433,10.869,10.8368,10.869,321600.0
2009-11-09 14:45:00,16.89,16.95,16.88,16.95,628100.0,10.869,10.9076,10.8626,10.9076,628100.0
2009-11-09 14:50:00,16.95,16.95,16.89,16.89,503800.0,10.9076,10.9076,10.869,10.869,503800.0
2009-11-09 14:55:00,16.9,16.9,16.85,16.88,443300.0,10.8755,10.8755,10.8433,10.8626,443300.0
2009-11-09 15:00:00,16.87,16.88,16.85,16.85,282100.0,10.8561,10.8626,10.8433,10.8433,282100.0
2009-11-09 15:05:00,16.85,16.86,16.76,16.78,691100.0,10.8433,10.8497,10.7854,10.7982,691100.0
2009-11-09 15:10:00,16.78,16.86,16.76,16.86,545900.0,10.7982,10.8497,10.7854,10.8497,545900.0
2009-11-09 15:15:00,16.85,16.87,16.81,16.82,276000.0,10.8433,10.8561,10.8175,10.824,276000.0
2009-11-09 15:20:00,16.81,16.84,16.8,16.8,255900.0,10.8175,10.8368,10.8111,10.8111,255900.0
2009-11-09 15:25:00,16.8,16.84,16.73,16.81,533000.0,10.8111,10.8368,10.7661,10.8175,533000.0
2009-11-09 15:30:00,16.8,16.81,16.71,16.71,428000.0,10.8111,10.8175,10.7532,10.7532,428000.0
2009-11-09 15:35:00,16.72,16.76,16.7,16.72,480000.0,10.7596,10.7854,10.7467,10.7596,480000.0
2009-11-09 15:40:00,16.71,16.78,16.7,16.77,663900.0,10.7532,10.7982,10.7467,10.7918,663900.0
2009-11-09 15:45:00,16.77,16.8,16.75,16.75,686400.0,10.7918,10.8111,10.7789,10.7789,686400.0
2009-11-09 15:50:00,16.75,16.8,16.75,16.79,669400.0,10.7789,10.8111,10.7789,10.8047,669400.0
2009-11-09 15:55:00,16.78,16.81,16.75,16.8,1361500.0,10.7982,10.8175,10.7789,10.8111,1361500.0
2009-11-10 09:30:00,16.92,16.96,16.41,16.51,1888200.0,10.8883,10.9141,10.5601,10.6245,1888200.0
2009-11-10 09:35:00,16.51,16.75,16.45,16.66,864400.0,10.6245,10.7789,10.5859,10.721,864400.0
2009-11-10 09:40:00,16.65,16.66,16.51,16.57,927700.0,10.7146,10.721,10.6245,10.6631,927700.0
2009-11-10 09:45:00,16.57,16.73,16.53,16.7,899100.0,10.6631,10.7661,10.6373,10.7467,899100.0
2009-11-10 09:50:00,16.71,16.85,16.68,16.75,1148800.0,10.7532,10.8433,10.7339,10.7789,1148800.0
2009-11-10 09:55:00,16.75,16.78,16.65,16.66,514800.0,10.7789,10.7982,10.7146,10.721,514800.0
2009-11-10 10:00:00,16.66,16.67,16.56,16.58,640900.0,10.721,10.7274,10.6567,10.6695,640900.0
2009-11-10 10:05:00,16.59,16.63,16.56,16.56,462400.0,10.676,10.7017,10.6567,10.6567,462400.0
2009-11-10 10:10:00,16.56,16.69,16.56,16.67,387500.0,10.6567,10.7403,10.6567,10.7274,387500.0
2009-11-10 10:15:00,16.67,16.7,16.65,16.68,230500.0,10.7274,10.7467,10.7146,10.7339,230500.0
2009-11-10 10:20:00,16.68,16.72,16.65,16.7,323000.0,10.7339,10.7596,10.7146,10.7467,323000.0
2009-11-10 10:25:00,16.69,16.74,16.66,16.73,353400.0,10.7403,10.7725,10.721,10.7661,353400.0
2009-11-10 10:30:00,16.73,16.8,16.72,16.79,406600.0,10.7661,10.8111,10.7596,10.8047,406600.0
2009-11-10 10:35:00,16.79,16.79,16.67,16.68,261700.0,10.8047,10.8047,10.7274,10.7339,261700.0
2009-11-10 10:40:00,16.68,16.71,16.63,16.63,339500.0,10.7339,10.7532,10.7017,10.7017,339500.0
2009-11-10 10:45:00,16.63,16.67,16.59,16.59,349000.0,10.7017,10.7274,10.676,10.676,349000.0
2009-11-10 10:50:00,16.6,16.6,16.52,16.52,398900.0,10.6824,10.6824,10.6309,10.6309,398900.0
2009-11-10 10:55:00,16.53,16.58,16.47,16.47,472900.0,10.6373,10.6695,10.5987,10.5987,472900.0
2009-11-10 11:00:00,16.47,16.56,16.46,16.46,372300.0,10.5987,10.6567,10.5923,10.5923,372300.0
2009-11-10 11:05:00,16.46,16.46,16.31,16.35,695700.0,10.5923,10.5923,10.4958,10.5215,695700.0
2009-11-10 11:10:00,16.35,16.39,16.25,16.3,777800.0,10.5215,10.5473,10.4572,10.4893,777800.0
2009-11-10 11:15:00,16.31,16.34,16.21,16.28,748200.0,10.4958,10.5151,10.4314,10.4765,748200.0
2009-11-10 11:20:00,16.29,16.45,16.28,16.39,485300.0,10.4829,10.5859,10.4765,10.5473,485300.0
2009-11-10 11:25:00,16.39,16.4,16.33,16.39,261800.0,10.5473,10.5537,10.5086,10.5473,261800.0
2009-11-10 11:30:00,16.4,16.42,16.3,16.32,181800.0,10.5537,10.5666,10.4893,10.5022,181800.0
2009-11-10 11:35:00,16.32,16.49,16.31,16.45,283500.0,10.5022,10.6116,10.4958,10.5859,283500.0
2009-11-10 11:40:00,16.46,16.5,16.43,16.5,201400.0,10.5923,10.618,10.573,10.618,201400.0
2009-11-10 11:45:00,16.5,16.54,16.47,16.53,218200.0,10.618,10.6438,10.5987,10.6373,218200.0
2009-11-10 11:50:00,16.53,16.54,16.45,16.48,253900.0,10.6373,10.6438,10.5859,10.6052,253900.0
2009-11-10 11:55:00,16.48,16.49,16.39,16.41,180000.0,10.6052,10.6116,10.5473,10.5601,180000.0
2009-11-10 12:00:00,16.41,16.42,16.36,16.38,231400.0,10.5601,10.5666,10.528,10.5408,231400.0
2009-11-10 12:05:00,16.39,16.47,16.39,16.47,128000.0,10.5473,10.5987,10.5473,10.5987,128000.0
2009-11-10 12:10:00,16.47,16.51,16.42,16.48,121500.0,10.5987,10.6245,10.5666,10.6052,121500.0
2009-11-10 12:15:00,16.48,16.53,16.47,16.52,122500.0,10.6052,10.6373,10.5987,10.6309,122500.0
2009-11-10 12:20:00,16.52,16.54,16.45,16.47,245000.0,10.6309,10.6438,10.5859,10.5987,245000.0
2009-11-10 12:25:00,16.47,16.49,16.41,16.41,227300.0,10.5987,10.6116,10.5601,10.5601,227300.0
2009-11-10 12:30:00,16.41,16.5,16.41,16.48,157700.0,10.5601,10.618,10.5601,10.6052,157700.0
2009-11-10 12:35:00,16.48,16.53,16.48,16.52,147100.0,10.6052,10.6373,10.6052,10.6309,147100.0
2009-11-10 12:40:00,16.52,16.58,16.52,16.57,191200.0,10.6309,10.6695,10.6309,10.6631,191200.0
2009-11-10 12:45:00,16.57,16.58,16.56,16.57,164900.0,10.6631,10.6695,10.6567,10.6631,164900.0
2009-11-10 12:50:00,16.58,16.65,16.57,16.64,252600.0,10.6695,10.7146,10.6631,10.7081,252600.0
2009-11-10 12:55:00,16.64,16.73,16.64,16.72,442200.0,10.7081,10.7661,10.7081,10.7596,442200.0
2009-11-10 13:00:00,16.71,16.74,16.67,16.71,252300.0,10.7532,10.7725,10.7274,10.7532,252300.0
2009-11-10 13:05:00,16.71,16.72,16.65,16.7,233500.0,10.7532,10.7596,10.7146,10.7467,233500.0
2009-11-10 13:10:00,16.69,16.69,16.6,16.6,473900.0,10.7403,10.7403,10.6824,10.6824,473900.0
2009-11-10 13:15:00,16.6,16.65,16.58,16.61,335200.0,10.6824,10.7146,10.6695,10.6888,335200.0
2009-11-10 13:20:00,16.6,16.66,16.54,16.65,173900.0,10.6824,10.721,10.6438,10.7146,173900.0
2009-11-10 13:25:00,16.65,16.65,16.62,16.63,50900.0,10.7146,10.7146,10.6953,10.7017,50900.0
2009-11-10 13:30:00,16.63,16.66,16.62,16.66,107600.0,10.7017,10.721,10.6953,10.721,107600.0
2009-11-10 13:35:00,16.66,16.7,16.58,16.58,151200.0,10.721,10.7467,10.6695,10.6695,151200.0
2009-11-10 13:40:00,16.58,16.64,16.57,16.64,93500.0,10.6695,10.7081,10.6631,10.7081,93500.0
2009-11-10 13:45:00,16.63,16.64,16.59,16.6,71900.0,10.7017,10.7081,10.676,10.6824,71900.0
2009-11-10 13:50:00,16.6,16.68,16.6,16.68,113000.0,10.6824,10.7339,10.6824,10.7339,113000.0
2009-11-10 13:55:00,16.68,16.69,16.62,16.69,132500.0,10.7339,10.7403,10.6953,10.7403,132500.0
2009-11-10 14:00:00,16.69,16.69,16.58,16.61,215200.0,10.7403,10.7403,10.6695,10.6888,215200.0
2009-11-10 14:05:00,16.61,16.68,16.6,16.68,126900.0,10.6888,10.7339,10.6824,10.7339,126900.0
2009-11-10 14:10:00,16.68,16.68,16.65,16.65,71700.0,10.7339,10.7339,10.7146,10.7146,71700.0
2009-11-10 14:15:00,16.65,16.68,16.64,16.66,82100.0,10.7146,10.7339,10.7081,10.721,82100.0
2009-11-10 14:20:00,16.66,16.68,16.65,16.67,87900.0,10.721,10.7339,10.7146,10.7274,87900.0
2009-11-10 14:25:00,16.67,16.7,16.66,16.69,182700.0,10.7274,10.7467,10.721,10.7403,182700.0
2009-11-10 14:30:00,16.69,16.73,16.68,16.73,156700.0,10.7403,10.7661,10.7339,10.7661,156700.0
2009-11-10 14:35:00,16.73,16.73,16.69,16.71,358500.0,10.7661,10.7661,10.7403,10.7532,358500.0
2009-11-10 14:40:00,16.71,16.75,16.7,16.73,260000.0,10.7532,10.7789,10.7467,10.7661,260000.0
2009-11-10 14:45:00,16.75,16.79,16.73,16.79,208700.0,10.7789,10.8047,10.7661,10.8047,208700.0
2009-11-10 14:50:00,16.79,16.86,16.78,16.84,471900.0,10.8047,10.8497,10.7982,10.8368,471900.0
2009-11-10 14:55:00,16.85,16.92,16.84,16.87,505700.0,10.8433,10.8883,10.8368,10.8561,505700.0
2009-11-10 15:00:00,16.87,16.88,16.83,16.88,314200.0,10.8561,10.8626,10.8304,10.8626,314200.0
2009-11-10 15:05:00,16.87,16.98,16.87,16.97,554800.0,10.8561,10.9269,10.8561,10.9205,554800.0
2009-11-10 15:10:00,16.98,17.07,16.97,17.02,1163100.0,10.9269,10.9848,10.9205,10.9527,1163100.0
2009-11-10 15:15:00,17.02,17.17,17.02,17.13,1009900.0,10.9527,11.0492,10.9527,11.0235,1009900.0
2009-11-10 15:20:00,17.13,17.16,17.07,17.11,641000.0,11.0235,11.0428,10.9848,11.0106,641000.0
2009-11-10 15:25:00,17.1,17.16,17.1,17.13,507900.0,11.0042,11.0428,11.0042,11.0235,507900.0
2009-11-10 15:30:00,17.13,17.13,17.01,17.03,1176100.0,11.0235,11.0235,10.9462,10.9591,1176100.0
2009-11-10 15:35:00,17.03,17.04,16.98,17.0,574300.0,10.9591,10.9655,10.9269,10.9398,574300.0
2009-11-10 15:40:00,17.01,17.05,16.92,16.95,463600.0,10.9462,10.972,10.8883,10.9076,463600.0
2009-11-10 15:45:00,16.95,16.96,16.87,16.95,629100.0,10.9076,10.9141,10.8561,10.9076,629100.0
2009-11-10 15:50:00,16.95,16.98,16.89,16.93,660000.0,10.9076,10.9269,10.869,10.8948,660000.0
2009-11-10 15:55:00,16.93,16.99,16.91,16.96,704700.0,10.8948,10.9334,10.8819,10.9141,704700.0
2009-11-11 09:30:00,17.39,17.72,17.38,17.65,2448100.0,11.1908,11.4031,11.1843,11.3581,2448100.0
2009-11-11 09:35:00,17.65,17.7,17.53,17.56,1369300.0,11.3581,11.3903,11.2809,11.3002,1369300.0
2009-11-11 09:40:00,17.55,17.65,17.53,17.58,680800.0,11.2937,11.3581,11.2809,11.313,680800.0
2009-11-11 09:45:00,17.58,17.59,17.4,17.58,917300.0,11.313,11.3195,11.1972,11.313,917300.0
2009-11-11 09:50:00,17.58,17.74,17.56,17.7,1648400.0,11.313,11.416,11.3002,11.3903,1648400.0
2009-11-11 09:55:00,17.7,17.74,17.63,17.67,1061300.0,11.3903,11.416,11.3452,11.371,1061300.0
2009-11-11 10:00:00,17.68,17.73,17.62,17.66,768400.0,11.3774,11.4096,11.3388,11.3645,768400.0
2009-11-11 10:05:00,17.66,17.67,17.56,17.62,696000.0,11.3645,11.371,11.3002,11.3388,696000.0
2009-11-11 10:10:00,17.63,17.7,17.62,17.69,406000.0,11.3452,11.3903,11.3388,11.3838,406000.0
2009-11-11 10:15:00,17.69,17.77,17.67,17.69,1103100.0,11.3838,11.4353,11.371,11.3838,1103100.0
2009-11-11 10:20:00,17.69,17.78,17.67,17.77,884500.0,11.3838,11.4417,11.371,11.4353,884500.0
2009-11-11 10:25:00,17.76,17.8,17.72,17.79,802400.0,11.4289,11.4546,11.4031,11.4482,802400.0
2009-11-11 10:30:00,17.78,17.79,17.61,17.7,1077600.0,11.4417,11.4482,11.3323,11.3903,1077600.0
2009-11-11 10:35:00,17.7,17.8,17.7,17.76,704000.0,11.3903,11.4546,11.3903,11.4289,704000.0
2009-11-11 10:40:00,17.76,17.77,17.6,17.61,980400.0,11.4289,11.4353,11.3259,11.3323,980400.0
2009-11-11 10:45:00,17.62,17.65,17.58,17.63,829500.0,11.3388,11.3581,11.313,11.3452,829500.0
2009-11-11 10:50:00,17.63,17.64,17.51,17.54,1012400.0,11.3452,11.3517,11.268,11.2873,1012400.0
2009-11-11 10:55:00,17.53,17.57,17.45,17.54,908100.0,11.2809,11.3066,11.2294,11.2873,908100.0
2009-11-11 11:00:00,17.54,17.57,17.5,17.53,489900.0,11.2873,11.3066,11.2616,11.2809,489900.0
2009-11-11 11:05:00,17.53,17.56,17.42,17.42,465500.0,11.2809,11.3002,11.2101,11.2101,465500.0
2009-11-11 11:10:00,17.43,17.45,17.32,17.32,1131900.0,11.2165,11.2294,11.1457,11.1457,1131900.0
2009-11-11 11:15:00,17.32,17.39,17.22,17.38,1060000.0,11.1457,11.1908,11.0814,11.1843,1060000.0
2009-11-11 11:20:00,17.37,17.43,17.34,17.37,587800.0,11.1779,11.2165,11.1586,11.1779,587800.0
2009-11-11 11:25:00,17.37,17.44,17.32,17.42,472500.0,11.1779,11.223,11.1457,11.2101,472500.0
2009-11-11 11:30:00,17.42,17.44,17.38,17.4,314100.0,11.2101,11.223,11.1843,11.1972,314100.0
2009-11-11 11:35:00,17.39,17.44,17.38,17.42,326000.0,11.1908,11.223,11.1843,11.2101,326000.0
2009-11-11 11:40:00,17.42,17.44,17.39,17.42,225900.0,11.2101,11.223,11.1908,11.2101,225900.0
2009-11-11 11:45:00,17.42,17.42,17.38,17.4,290200.0,11.2101,11.2101,11.1843,11.1972,290200.0
2009-11-11 11:50:00,17.4,17.4,17.32,17.35,293100.0,11.1972,11.1972,11.1457,11.165,293100.0
2009-11-11 11:55:00,17.35,17.42,17.32,17.39,298100.0,11.165,11.2101,11.1457,11.1908,298100.0
2009-11-11 12:00:00,17.38,17.41,17.37,17.39,174100.0,11.1843,11.2036,11.1779,11.1908,174100.0
2009-11-11 12:05:00,17.39,17.4,17.36,17.37,178200.0,11.1908,11.1972,11.1715,11.1779,178200.0
2009-11-11 12:10:00,17.37,17.41,17.37,17.38,239500.0,11.1779,11.2036,11.1779,11.1843,239500.0
2009-11-11 12:15:00,17.38,17.39,17.32,17.36,312500.0,11.1843,11.1908,11.1457,11.1715,312500.0
2009-11-11 12:20:00,17.35,17.38,17.34,17.35,128000.0,11.165,11.1843,11.1586,11.165,128000.0
2009-11-11 12:25:00,17.34,17.44,17.34,17.43,320800.0,11.1586,11.223,11.1586,11.2165,320800.0
2009-11-11 12:30:00,17.43,17.5,17.43,17.49,349700.0,11.2165,11.2616,11.2165,11.2551,349700.0
2009-11-11 12:35:00,17.49,17.54,17.46,17.46,304700.0,11.2551,11.2873,11.2358,11.2358,304700.0
2009-11-11 12:40:00,17.46,17.5,17.46,17.47,189700.0,11.2358,11.2616,11.2358,11.2423,189700.0
2009-11-11 12:45:00,17.48,17.51,17.46,17.46,236000.0,11.2487,11.268,11.2358,11.2358,236000.0
2009-11-11 12:50:00,17.46,17.52,17.46,17.52,186400.0,11.2358,11.2744,11.2358,11.2744,186400.0
2009-11-11 12:55:00,17.52,17.53,17.44,17.48,323600.0,11.2744,11.2809,11.223,11.2487,323600.0
2009-11-11 13:00:00,17.47,17.52,17.46,17.52,168400.0,11.2423,11.2744,11.2358,11.2744,168400.0
2009-11-11 13:05:00,17.52,17.52,17.49,17.51,129800.0,11.2744,11.2744,11.2551,11.268,129800.0
2009-11-11 13:10:00,17.51,17.52,17.46,17.5,182100.0,11.268,11.2744,11.2358,11.2616,182100.0
2009-11-11 13:15:00,17.51,17.52,17.49,17.51,124100.0,11.268,11.2744,11.2551,11.268,124100.0
2009-11-11 13:20:00,17.5,17.53,17.49,17.52,128200.0,11.2616,11.2809,11.2551,11.2744,128200.0
2009-11-11 13:25:00,17.51,17.53,17.48,17.49,249400.0,11.268,11.2809,11.2487,11.2551,249400.0
2009-11-11 13:30:00,17.5,17.52,17.49,17.5,102500.0,11.2616,11.2744,11.2551,11.2616,102500.0
2009-11-11 13:35:00,17.5,17.51,17.46,17.46,228800.0,11.2616,11.268,11.2358,11.2358,228800.0
2009-11-11 13:40:00,17.47,17.47,17.32,17.32,626600.0,11.2423,11.2423,11.1457,11.1457,626600.0
2009-11-11 13:45:00,17.32,17.4,17.31,17.37,325700.0,11.1457,11.1972,11.1393,11.1779,325700.0
2009-11-11 13:50:00,17.36,17.38,17.29,17.37,359700.0,11.1715,11.1843,11.1264,11.1779,359700.0
2009-11-11 13:55:00,17.36,17.4,17.34,17.39,233500.0,11.1715,11.1972,11.1586,11.1908,233500.0
2009-11-11 14:00:00,17.4,17.44,17.37,17.39,227900.0,11.1972,11.223,11.1779,11.1908,227900.0
2009-11-11 14:05:00,17.38,17.45,17.36,17.42,203900.0,11.1843,11.2294,11.1715,11.2101,203900.0
2009-11-11 14:10:00,17.43,17.47,17.41,17.44,186700.0,11.2165,11.2423,11.2036,11.223,186700.0
2009-11-11 14:15:00,17.45,17.49,17.43,17.49,291800.0,11.2294,11.2551,11.2165,11.2551,291800.0
2009-11-11 14:20:00,17.49,17.5,17.45,17.46,253200.0,11.2551,11.2616,11.2294,11.2358,253200.0
2009-11-11 14:25:00,17.46,17.5,17.46,17.48,126200.0,11.2358,11.2616,11.2358,11.2487,126200.0
2009-11-11 14:30:00,17.48,17.59,17.48,17.55,611100.0,11.2487,11.3195,11.2487,11.2937,611100.0
2009-11-11 14:35:00,17.55,17.59,17.54,17.56,212000.0,11.2937,11.3195,11.2873,11.3002,212000.0
2009-11-11 14:40:00,17.56,17.58,17.52,17.54,195100.0,11.3002,11.313,11.2744,11.2873,195100.0
2009-11-11 14:45:00,17.54,17.58,17.52,17.57,216600.0,11.2873,11.313,11.2744,11.3066,216600.0
2009-11-11 14:50:00,17.57,17.59,17.53,17.55,495200.0,11.3066,11.3195,11.2809,11.2937,495200.0
2009-11-11 14:55:00,17.55,17.6,17.54,17.59,405300.0,11.2937,11.3259,11.2873,11.3195,405300.0
2009-11-11 15:00:00,17.6,17.65,17.56,17.61,446900.0,11.3259,11.3581,11.3002,11.3323,446900.0
2009-11-11 15:05:00,17.61,17.63,17.57,17.57,363700.0,11.3323,11.3452,11.3066,11.3066,363700.0
2009-11-11 15:10:00,17.57,17.59,17.5,17.58,486500.0,11.3066,11.3195,11.2616,11.313,486500.0
2009-11-11 15:15:00,17.58,17.6,17.56,17.59,259300.0,11.313,11.3259,11.3002,11.3195,259300.0
2009-11-11 15:20:00,17.6,17.62,17.57,17.58,277500.0,11.3259,11.3388,11.3066,11.313,277500.0
2009-11-11 15:25:00,17.59,17.67,17.58,17.65,467000.0,11.3195,11.371,11.313,11.3581,467000.0
2009-11-11 15:30:00,17.65,17.7,17.63,17.64,427100.0,11.3581,11.3903,11.3452,11.3517,427100.0
2009-11-11 15:35:00,17.64,17.67,17.6,17.63,304800.0,11.3517,11.371,11.3259,11.3452,304800.0
2009-11-11 15:40:00,17.64,17.66,17.56,17.57,419300.0,11.3517,11.3645,11.3002,11.3066,419300.0
2009-11-11 15:45:00,17.57,17.63,17.56,17.61,519800.0,11.3066,11.3452,11.3002,11.3323,519800.0
2009-11-11 15:50:00,17.62,17.63,17.57,17.59,632200.0,11.3388,11.3452,11.3066,11.3195,632200.0
2009-11-11 15:55:00,17.59,17.64,17.58,17.63,868500.0,11.3195,11.3517,11.313,11.3452,868500.0
2009-11-12 09:30:00,17.31,17.51,17.24,17.43,893000.0,11.1393,11.268,11.0942,11.2165,893000.0
2009-11-12 09:35:00,17.43,17.57,17.37,17.43,583000.0,11.2165,11.3066,11.1779,11.2165,583000.0
2009-11-12 09:40:00,17.42,17.45,17.37,17.4,435000.0,11.2101,11.2294,11.1779,11.1972,435000.0
2009-11-12 09:45:00,17.4,17.45,17.39,17.44,510400.0,11.1972,11.2294,11.1908,11.223,510400.0
2009-11-12 09:50:00,17.43,17.69,17.43,17.6,1040200.0,11.2165,11.3838,11.2165,11.3259,1040200.0
2009-11-12 09:55:00,17.6,17.7,17.56,17.63,620900.0,11.3259,11.3903,11.3002,11.3452,620900.0
2009-11-12 10:00:00,17.63,17.66,17.53,17.56,429600.0,11.3452,11.3645,11.2809,11.3002,429600.0
2009-11-12 10:05:00,17.56,17.56,17.37,17.4,755600.0,11.3002,11.3002,11.1779,11.1972,755600.0
2009-11-12 10:10:00,17.4,17.43,17.31,17.34,739700.0,11.1972,11.2165,11.1393,11.1586,739700.0
2009-11-12 10:15:00,17.34,17.39,17.32,17.34,678700.0,11.1586,11.1908,11.1457,11.1586,678700.0
2009-11-12 10:20:00,17.34,17.42,17.33,17.41,569100.0,11.1586,11.2101,11.1522,11.2036,569100.0
2009-11-12 10:25:00,17.41,17.45,17.38,17.42,269100.0,11.2036,11.2294,11.1843,11.2101,269100.0
2009-11-12 10:30:00,17.4,17.43,17.36,17.4,278200.0,11.1972,11.2165,11.1715,11.1972,278200.0
2009-11-12 10:35:00,17.4,17.46,17.38,17.42,218900.0,11.1972,11.2358,11.1843,11.2101,218900.0
2009-11-12 10:40:00,17.41,17.47,17.41,17.46,212600.0,11.2036,11.2423,11.2036,11.2358,212600.0
2009-11-12 10:45:00,17.46,17.5,17.44,17.45,277100.0,11.2358,11.2616,11.223,11.2294,277100.0
2009-11-12 10:50:00,17.45,17.5,17.44,17.45,185400.0,11.2294,11.2616,11.223,11.2294,185400.0
2009-11-12 10:55:00,17.46,17.47,17.36,17.4,452900.0,11.2358,11.2423,11.1715,11.1972,452900.0
2009-11-12 11:00:00,17.39,17.42,17.35,17.4,284900.0,11.1908,11.2101,11.165,11.1972,284900.0
2009-11-12 11:05:00,17.4,17.4,17.27,17.28,679700.0,11.1972,11.1972,11.1136,11.12,679700.0
2009-11-12 11:10:00,17.28,17.31,17.2,17.24,708300.0,11.12,11.1393,11.0685,11.0942,708300.0
2009-11-12 11:15:00,17.25,17.34,17.23,17.33,304100.0,11.1007,11.1586,11.0878,11.1522,304100.0
2009-11-12 11:20:00,17.32,17.36,17.29,17.36,302900.0,11.1457,11.1715,11.1264,11.1715,302900.0
2009-11-12 11:25:00,17.35,17.36,17.29,17.3,372500.0,11.165,11.1715,11.1264,11.1329,372500.0
2009-11-12 11:30:00,17.3,17.3,17.21,17.22,377300.0,11.1329,11.1329,11.0749,11.0814,377300.0
2009-11-12 11:35:00,17.22,17.23,17.15,17.21,525300.0,11.0814,11.0878,11.0363,11.0749,525300.0
2009-11-12 11:40:00,17.2,17.27,17.18,17.25,321900.0,11.0685,11.1136,11.0556,11.1007,321900.0
2009-11-12 11:45:00,17.25,17.26,17.19,17.19,195900.0,11.1007,11.1071,11.0621,11.0621,195900.0
2009-11-12 11:50:00,17.19,17.21,17.16,17.21,239100.0,11.0621,11.0749,11.0428,11.0749,239100.0
2009-11-12 11:55:00,17.19,17.22,17.17,17.22,224100.0,11.0621,11.0814,11.0492,11.0814,224100.0
2009-11-12 12:00:00,17.22,17.29,17.2,17.25,179200.0,11.0814,11.1264,11.0685,11.1007,179200.0
2009-11-12 12:05:00,17.25,17.29,17.22,17.27,180500.0,11.1007,11.1264,11.0814,11.1136,180500.0
2009-11-12 12:10:00,17.28,17.3,17.23,17.3,184400.0,11.12,11.1329,11.0878,11.1329,184400.0
2009-11-12 12:15:00,17.3,17.3,17.22,17.22,117900.0,11.1329,11.1329,11.0814,11.0814,117900.0
2009-11-12 12:20:00,17.21,17.24,17.2,17.23,154600.0,11.0749,11.0942,11.0685,11.0878,154600.0
2009-11-12 12:25:00,17.23,17.26,17.23,17.25,66000.0,11.0878,11.1071,11.0878,11.1007,66000.0
2009-11-12 12:30:00,17.25,17.25,17.17,17.19,1043500.0,11.1007,11.1007,11.0492,11.0621,1043500.0
2009-11-12 12:35:00,17.19,17.21,17.18,17.21,200800.0,11.0621,11.0749,11.0556,11.0749,200800.0
2009-11-12 12:40:00,17.21,17.24,17.19,17.21,133500.0,11.0749,11.0942,11.0621,11.0749,133500.0
2009-11-12 12:45:00,17.2,17.26,17.19,17.25,102300.0,11.0685,11.1071,11.0621,11.1007,102300.0
2009-11-12 12:50:00,17.26,17.33,17.25,17.29,202800.0,11.1071,11.1522,11.1007,11.1264,202800.0
2009-11-12 12:55:00,17.29,17.33,17.23,17.33,299200.0,11.1264,11.1522,11.0878,11.1522,299200.0
2009-11-12 13:00:00,17.33,17.36,17.26,17.3,350000.0,11.1522,11.1715,11.1071,11.1329,350000.0
2009-11-12 13:05:00,17.3,17.36,17.27,17.27,310900.0,11.1329,11.1715,11.1136,11.1136,310900.0
2009-11-12 13:10:00,17.27,17.3,17.22,17.27,157600.0,11.1136,11.1329,11.0814,11.1136,157600.0
2009-11-12 13:15:00,17.27,17.34,17.25,17.31,125900.0,11.1136,11.1586,11.1007,11.1393,125900.0
2009-11-12 13:20:00,17.3,17.3,17.25,17.3,77700.0,11.1329,11.1329,11.1007,11.1329,77700.0
2009-11-12 13:25:00,17.28,17.31,17.25,17.28,50700.0,11.12,11.1393,11.1007,11.12,50700.0
2009-11-12 13:30:00,17.28,17.32,17.27,17.28,98300.0,11.12,11.1457,11.1136,11.12,98300.0
2009-11-12 13:35:00,17.28,17.3,17.27,17.3,52200.0,11.12,11.1329,11.1136,11.1329,52200.0
2009-11-12 13:40:00,17.3,17.33,17.27,17.33,92800.0,11.1329,11.1522,11.1136,11.1522,92800.0
2009-11-12 13:45:00,17.33,17.4,17.32,17.37,211200.0,11.1522,11.1972,11.1457,11.1779,211200.0
2009-11-12 13:50:00,17.38,17.38,17.33,17.37,240100.0,11.1843,11.1843,11.1522,11.1779,240100.0
2009-11-12 13:55:00,17.37,17.42,17.35,17.4,169400.0,11.1779,11.2101,11.165,11.1972,169400.0
2009-11-12 14:00:00,17.4,17.43,17.38,17.42,191100.0,11.1972,11.2165,11.1843,11.2101,191100.0
2009-11-12 14:05:00,17.42,17.43,17.39,17.41,297700.0,11.2101,11.2165,11.1908,11.2036,297700.0
2009-11-12 14:10:00,17.41,17.45,17.38,17.44,179600.0,11.2036,11.2294,11.1843,11.223,179600.0
2009-11-12 14:15:00,17.44,17.45,17.39,17.41,159500.0,11.223,11.2294,11.1908,11.2036,159500.0
2009-11-12 14:20:00,17.41,17.43,17.38,17.39,144600.0,11.2036,11.2165,11.1843,11.1908,144600.0
2009-11-12 14:25:00,17.38,17.42,17.38,17.4,84300.0,11.1843,11.2101,11.1843,11.1972,84300.0
2009-11-12 14:30:00,17.4,17.44,17.4,17.41,93700.0,11.1972,11.223,11.1972,11.2036,93700.0
2009-11-12 14:35:00,17.42,17.47,17.41,17.42,240800.0,11.2101,11.2423,11.2036,11.2101,240800.0
2009-11-12 14:40:00,17.43,17.44,17.4,17.4,131000.0,11.2165,11.223,11.1972,11.1972,131000.0
2009-11-12 14:45:00,17.41,17.41,17.28,17.29,474100.0,11.2036,11.2036,11.12,11.1264,474100.0
2009-11-12 14:50:00,17.29,17.34,17.28,17.31,172900.0,11.1264,11.1586,11.12,11.1393,172900.0
2009-11-12 14:55:00,17.31,17.33,17.3,17.32,115300.0,11.1393,11.1522,11.1329,11.1457,115300.0
2009-11-12 15:00:00,17.32,17.34,17.22,17.23,226800.0,11.1457,11.1586,11.0814,11.0878,226800.0
2009-11-12 15:05:00,17.22,17.27,17.18,17.2,393200.0,11.0814,11.1136,11.0556,11.0685,393200.0
2009-11-12 15:10:00,17.21,17.22,17.17,17.18,401000.0,11.0749,11.0814,11.0492,11.0556,401000.0
2009-11-12 15:15:00,17.18,17.22,17.13,17.2,543000.0,11.0556,11.0814,11.0235,11.0685,543000.0
2009-11-12 15:20:00,17.22,17.22,17.1,17.1,304800.0,11.0814,11.0814,11.0042,11.0042,304800.0
2009-11-12 15:25:00,17.11,17.13,17.03,17.06,495700.0,11.0106,11.0235,10.9591,10.9784,495700.0
2009-11-12 15:30:00,17.05,17.09,17.03,17.05,426000.0,10.972,10.9977,10.9591,10.972,426000.0
2009-11-12 15:35:00,17.05,17.05,16.95,16.99,803200.0,10.972,10.972,10.9076,10.9334,803200.0
2009-11-12 15:40:00,16.98,17.02,16.93,16.93,678700.0,10.9269,10.9527,10.8948,10.8948,678700.0
2009-11-12 15:45:00,16.93,17.02,16.93,17.0,577900.0,10.8948,10.9527,10.8948,10.9398,577900.0
2009-11-12 15:50:00,17.0,17.04,16.97,16.99,570500.0,10.9398,10.9655,10.9205,10.9334,570500.0
2009-11-12 15:55:00,16.99,17.01,16.95,17.0,747400.0,10.9334,10.9462,10.9076,10.9398,747400.0
2009-11-13 09:30:00,17.24,17.38,17.23,17.31,813800.0,11.0942,11.1843,11.0878,11.1393,813800.0
2009-11-13 09:35:00,17.31,17.45,17.28,17.4,1115100.0,11.1393,11.2294,11.12,11.1972,1115100.0
2009-11-13 09:40:00,17.4,17.42,17.31,17.38,722000.0,11.1972,11.2101,11.1393,11.1843,722000.0
2009-11-13 09:45:00,17.39,17.5,17.38,17.46,860800.0,11.1908,11.2616,11.1843,11.2358,860800.0
2009-11-13 09:50:00,17.48,17.53,17.44,17.45,903200.0,11.2487,11.2809,11.223,11.2294,903200.0
2009-11-13 09:55:00,17.47,17.47,17.31,17.36,1014800.0,11.2423,11.2423,11.1393,11.1715,1014800.0
2009-11-13 10:00:00,17.36,17.48,17.33,17.43,484700.0,11.1715,11.2487,11.1522,11.2165,484700.0
2009-11-13 10:05:00,17.42,17.52,17.4,17.48,640400.0,11.2101,11.2744,11.1972,11.2487,640400.0
2009-11-13 10:10:00,17.47,17.5,17.39,17.41,272000.0,11.2423,11.2616,11.1908,11.2036,272000.0
2009-11-13 10:15:00,17.41,17.47,17.39,17.42,303400.0,11.2036,11.2423,11.1908,11.2101,303400.0
2009-11-13 10:20:00,17.42,17.48,17.41,17.43,433700.0,11.2101,11.2487,11.2036,11.2165,433700.0
2009-11-13 10:25:00,17.43,17.43,17.36,17.38,465000.0,11.2165,11.2165,11.1715,11.1843,465000.0
2009-11-13 10:30:00,17.38,17.41,17.35,17.39,305600.0,11.1843,11.2036,11.165,11.1908,305600.0
2009-11-13 10:35:00,17.39,17.39,17.33,17.35,608500.0,11.1908,11.1908,11.1522,11.165,608500.0
2009-11-13 10:40:00,17.35,17.4,17.33,17.38,312000.0,11.165,11.1972,11.1522,11.1843,312000.0
2009-11-13 10:45:00,17.38,17.43,17.36,17.36,273100.0,11.1843,11.2165,11.1715,11.1715,273100.0
2009-11-13 10:50:00,17.36,17.37,17.33,17.34,297000.0,11.1715,11.1779,11.1522,11.1586,297000.0
2009-11-13 10:55:00,17.34,17.38,17.32,17.33,273400.0,11.1586,11.1843,11.1457,11.1522,273400.0
2009-11-13 11:00:00,17.32,17.34,17.25,17.28,408000.0,11.1457,11.1586,11.1007,11.12,408000.0
2009-11-13 11:05:00,17.29,17.32,17.26,17.29,347700.0,11.1264,11.1457,11.1071,11.1264,347700.0
2009-11-13 11:10:00,17.29,17.3,17.22,17.22,224900.0,11.1264,11.1329,11.0814,11.0814,224900.0
2009-11-13 11:15:00,17.21,17.25,17.18,17.24,290200.0,11.0749,11.1007,11.0556,11.0942,290200.0
2009-11-13 11:20:00,17.23,17.27,17.22,17.25,195200.0,11.0878,11.1136,11.0814,11.1007,195200.0
2009-11-13 11:25:00,17.26,17.29,17.25,17.27,173800.0,11.1071,11.1264,11.1007,11.1136,173800.0
2009-11-13 11:30:00,17.26,17.28,17.25,17.27,93600.0,11.1071,11.12,11.1007,11.1136,93600.0
2009-11-13 11:35:00,17.27,17.33,17.26,17.3,307800.0,11.1136,11.1522,11.1071,11.1329,307800.0
2009-11-13 11:40:00,17.3,17.33,17.26,17.3,153900.0,11.1329,11.1522,11.1071,11.1329,153900.0
2009-11-13 11:45:00,17.3,17.31,17.27,17.31,112100.0,11.1329,11.1393,11.1136,11.1393,112100.0
2009-11-13 11:50:00,17.31,17.31,17.26,17.29,89600.0,11.1393,11.1393,11.1071,11.1264,89600.0
2009-11-13 11:55:00,17.29,17.33,17.27,17.33,412600.0,11.1264,11.1522,11.1136,11.1522,412600.0
2009-11-13 12:00:00,17.33,17.36,17.32,17.35,231000.0,11.1522,11.1715,11.1457,11.165,231000.0
2009-11-13 12:05:00,17.35,17.35,17.31,17.33,128800.0,11.165,11.165,11.1393,11.1522,128800.0
2009-11-13 12:10:00,17.34,17.38,17.31,17.36,236600.0,11.1586,11.1843,11.1393,11.1715,236600.0
2009-11-13 12:15:00,17.37,17.4,17.34,17.4,187000.0,11.1779,11.1972,11.1586,11.1972,187000.0
2009-11-13 12:20:00,17.4,17.42,17.38,17.38,184800.0,11.1972,11.2101,11.1843,11.1843,184800.0
2009-11-13 12:25:00,17.39,17.41,17.38,17.4,125900.0,11.1908,11.2036,11.1843,11.1972,125900.0
2009-11-13 12:30:00,17.39,17.41,17.39,17.4,133100.0,11.1908,11.2036,11.1908,11.1972,133100.0
2009-11-13 12:35:00,17.4,17.4,17.37,17.37,153800.0,11.1972,11.1972,11.1779,11.1779,153800.0
2009-11-13 12:40:00,17.37,17.38,17.33,17.33,80100.0,11.1779,11.1843,11.1522,11.1522,80100.0
2009-11-13 12:45:00,17.33,17.37,17.33,17.33,74600.0,11.1522,11.1779,11.1522,11.1522,74600.0
2009-11-13 12:50:00,17.33,17.37,17.33,17.34,62900.0,11.1522,11.1779,11.1522,11.1586,62900.0
2009-11-13 12:55:00,17.35,17.38,17.34,17.34,71900.0,11.165,11.1843,11.1586,11.1586,71900.0
2009-11-13 13:00:00,17.34,17.36,17.34,17.34,79900.0,11.1586,11.1715,11.1586,11.1586,79900.0
2009-11-13 13:05:00,17.34,17.37,17.34,17.35,78400.0,11.1586,11.1779,11.1586,11.165,78400.0
2009-11-13 13:10:00,17.35,17.37,17.34,17.34,43700.0,11.165,11.1779,11.1586,11.1586,43700.0
2009-11-13 13:15:00,17.35,17.36,17.33,17.34,114200.0,11.165,11.1715,11.1522,11.1586,114200.0
2009-11-13 13:20:00,17.35,17.41,17.35,17.4,255000.0,11.165,11.2036,11.165,11.1972,255000.0
2009-11-13 13:25:00,17.4,17.4,17.35,17.36,92400.0,11.1972,11.1972,11.165,11.1715,92400.0
2009-11-13 13:30:00,17.36,17.37,17.34,17.35,84000.0,11.1715,11.1779,11.1586,11.165,84000.0
2009-11-13 13:35:00,17.35,17.36,17.34,17.35,48700.0,11.165,11.1715,11.1586,11.165,48700.0
2009-11-13 13:40:00,17.36,17.36,17.31,17.32,115200.0,11.1715,11.1715,11.1393,11.1457,115200.0
2009-11-13 13:45:00,17.33,17.34,17.3,17.3,108900.0,11.1522,11.1586,11.1329,11.1329,108900.0
2009-11-13 13:50:00,17.3,17.33,17.28,17.33,116500.0,11.1329,11.1522,11.12,11.1522,116500.0
2009-11-13 13:55:00,17.33,17.33,17.29,17.3,146300.0,11.1522,11.1522,11.1264,11.1329,146300.0
2009-11-13 14:00:00,17.3,17.38,17.3,17.38,190900.0,11.1329,11.1843,11.1329,11.1843,190900.0
2009-11-13 14:05:00,17.37,17.37,17.31,17.35,81900.0,11.1779,11.1779,11.1393,11.165,81900.0
2009-11-13 14:10:00,17.35,17.37,17.34,17.37,103600.0,11.165,11.1779,11.1586,11.1779,103600.0
2009-11-13 14:15:00,17.36,17.38,17.33,17.35,136000.0,11.1715,11.1843,11.1522,11.165,136000.0
2009-11-13 14:20:00,17.36,17.37,17.33,17.36,76000.0,11.1715,11.1779,11.1522,11.1715,76000.0
2009-11-13 14:25:00,17.36,17.38,17.34,17.37,145900.0,11.1715,11.1843,11.1586,11.1779,145900.0
2009-11-13 14:30:00,17.37,17.38,17.3,17.3,169400.0,11.1779,11.1843,11.1329,11.1329,169400.0
2009-11-13 14:35:00,17.3,17.33,17.29,17.3,187000.0,11.1329,11.1522,11.1264,11.1329,187000.0
2009-11-13 14:40:00,17.3,17.33,17.29,17.29,234100.0,11.1329,11.1522,11.1264,11.1264,234100.0
2009-11-13 14:45:00,17.29,17.32,17.27,17.29,192600.0,11.1264,11.1457,11.1136,11.1264,192600.0
2009-11-13 14:50:00,17.31,17.32,17.28,17.29,112100.0,11.1393,11.1457,11.12,11.1264,112100.0
2009-11-13 14:55:00,17.29,17.3,17.22,17.23,260700.0,11.1264,11.1329,11.0814,11.0878,260700.0
2009-11-13 15:00:00,17.22,17.26,17.2,17.22,397500.0,11.0814,11.1071,11.0685,11.0814,397500.0
2009-11-13 15:05:00,17.22,17.28,17.22,17.28,139900.0,11.0814,11.12,11.0814,11.12,139900.0
2009-11-13 15:10:00,17.28,17.31,17.23,17.25,271700.0,11.12,11.1393,11.0878,11.1007,271700.0
2009-11-13 15:15:00,17.25,17.29,17.23,17.26,159100.0,11.1007,11.1264,11.0878,11.1071,159100.0
2009-11-13 15:20:00,17.26,17.27,17.23,17.26,189200.0,11.1071,11.1136,11.0878,11.1071,189200.0
2009-11-13 15:25:00,17.26,17.32,17.26,17.32,170300.0,11.1071,11.1457,11.1071,11.1457,170300.0
2009-11-13 15:30:00,17.32,17.37,17.3,17.36,341600.0,11.1457,11.1779,11.1329,11.1715,341600.0
2009-11-13 15:35:00,17.36,17.39,17.34,17.35,297700.0,11.1715,11.1908,11.1586,11.165,297700.0
2009-11-13 15:40:00,17.35,17.38,17.35,17.37,255100.0,11.165,11.1843,11.165,11.1779,255100.0
2009-11-13 15:45:00,17.37,17.41,17.35,17.4,536900.0,11.1779,11.2036,11.165,11.1972,536900.0
2009-11-13 15:50:00,17.39,17.41,17.37,17.38,377300.0,11.1908,11.2036,11.1779,11.1843,377300.0
2009-11-13 15:55:00,17.38,17.4,17.37,17.39,509800.0,11.1843,11.1972,11.1779,11.1908,509800.0
2009-11-16 09:30:00,17.83,17.87,17.7,17.77,750400.0,11.4739,11.4997,11.3903,11.4353,750400.0
2009-11-16 09:35:00,17.77,17.78,17.6,17.66,671600.0,11.4353,11.4417,11.3259,11.3645,671600.0
2009-11-16 09:40:00,17.66,17.73,17.61,17.72,642000.0,11.3645,11.4096,11.3323,11.4031,642000.0
2009-11-16 09:45:00,17.73,17.75,17.65,17.67,447600.0,11.4096,11.4224,11.3581,11.371,447600.0
2009-11-16 09:50:00,17.66,17.77,17.66,17.71,520000.0,11.3645,11.4353,11.3645,11.3967,520000.0
2009-11-16 09:55:00,17.72,17.75,17.57,17.57,867600.0,11.4031,11.4224,11.3066,11.3066,867600.0
2009-11-16 10:00:00,17.57,17.63,17.47,17.57,980100.0,11.3066,11.3452,11.2423,11.3066,980100.0
2009-11-16 10:05:00,17.56,17.69,17.56,17.65,417600.0,11.3002,11.3838,11.3002,11.3581,417600.0
2009-11-16 10:10:00,17.65,17.7,17.65,17.7,356800.0,11.3581,11.3903,11.3581,11.3903,356800.0
2009-11-16 10:15:00,17.69,17.72,17.65,17.69,340900.0,11.3838,11.4031,11.3581,11.3838,340900.0
2009-11-16 10:20:00,17.69,17.7,17.63,17.63,221500.0,11.3838,11.3903,11.3452,11.3452,221500.0
2009-11-16 10:25:00,17.63,17.69,17.59,17.68,318600.0,11.3452,11.3838,11.3195,11.3774,318600.0
2009-11-16 10:30:00,17.68,17.69,17.52,17.67,242900.0,11.3774,11.3838,11.2744,11.371,242900.0
2009-11-16 10:35:00,17.66,17.7,17.64,17.67,248400.0,11.3645,11.3903,11.3517,11.371,248400.0
2009-11-16 10:40:00,17.67,17.74,17.66,17.71,256000.0,11.371,11.416,11.3645,11.3967,256000.0
2009-11-16 10:45:00,17.71,17.71,17.66,17.66,84200.0,11.3967,11.3967,11.3645,11.3645,84200.0
2009-11-16 10:50:00,17.66,17.72,17.65,17.71,167400.0,11.3645,11.4031,11.3581,11.3967,167400.0
2009-11-16 10:55:00,17.71,17.74,17.7,17.73,241300.0,11.3967,11.416,11.3903,11.4096,241300.0
2009-11-16 11:00:00,17.72,17.73,17.65,17.68,155000.0,11.4031,11.4096,11.3581,11.3774,155000.0
2009-11-16 11:05:00,17.68,17.69,17.6,17.62,218400.0,11.3774,11.3838,11.3259,11.3388,218400.0
2009-11-16 11:10:00,17.63,17.63,17.57,17.59,191100.0,11.3452,11.3452,11.3066,11.3195,191100.0
2009-11-16 11:15:00,17.59,17.63,17.58,17.62,129200.0,11.3195,11.3452,11.313,11.3388,129200.0
2009-11-16 11:20:00,17.62,17.63,17.58,17.59,127700.0,11.3388,11.3452,11.313,11.3195,127700.0
2009-11-16 11:25:00,17.58,17.6,17.52,17.59,267000.0,11.313,11.3259,11.2744,11.3195,267000.0
2009-11-16 11:30:00,17.59,17.69,17.59,17.66,330300.0,11.3195,11.3838,11.3195,11.3645,330300.0
2009-11-16 11:35:00,17.66,17.7,17.66,17.7,233100.0,11.3645,11.3903,11.3645,11.3903,233100.0
2009-11-16 11:40:00,17.7,17.7,17.65,17.65,103000.0,11.3903,11.3903,11.3581,11.3581,103000.0
2009-11-16 11:45:00,17.65,17.66,17.6,17.65,121600.0,11.3581,11.3645,11.3259,11.3581,121600.0
2009-11-16 11:50:00,17.65,17.7,17.62,17.69,229700.0,11.3581,11.3903,11.3388,11.3838,229700.0
2009-11-16 11:55:00,17.68,17.7,17.65,17.69,291800.0,11.3774,11.3903,11.3581,11.3838,291800.0
2009-11-16 12:00:00,17.68,17.69,17.67,17.68,134900.0,11.3774,11.3838,11.371,11.3774,134900.0
2009-11-16 12:05:00,17.67,17.71,17.65,17.7,169400.0,11.371,11.3967,11.3581,11.3903,169400.0
2009-11-16 12:10:00,17.7,17.71,17.68,17.7,64000.0,11.3903,11.3967,11.3774,11.3903,64000.0
2009-11-16 12:15:00,17.7,17.71,17.63,17.66,277000.0,11.3903,11.3967,11.3452,11.3645,277000.0
2009-11-16 12:20:00,17.67,17.7,17.64,17.66,219700.0,11.371,11.3903,11.3517,11.3645,219700.0
2009-11-16 12:25:00,17.67,17.67,17.64,17.66,204600.0,11.371,11.371,11.3517,11.3645,204600.0
2009-11-16 12:30:00,17.65,17.67,17.62,17.67,207000.0,11.3581,11.371,11.3388,11.371,207000.0
2009-11-16 12:35:00,17.67,17.73,17.67,17.68,340500.0,11.371,11.4096,11.371,11.3774,340500.0
2009-11-16 12:40:00,17.69,17.7,17.67,17.7,103800.0,11.3838,11.3903,11.371,11.3903,103800.0
2009-11-16 12:45:00,17.69,17.71,17.68,17.71,113800.0,11.3838,11.3967,11.3774,11.3967,113800.0
2009-11-16 12:50:00,17.7,17.71,17.69,17.71,187900.0,11.3903,11.3967,11.3838,11.3967,187900.0
2009-11-16 12:55:00,17.7,17.75,17.7,17.75,244000.0,11.3903,11.4224,11.3903,11.4224,244000.0
2009-11-16 13:00:00,17.74,17.77,17.73,17.75,286000.0,11.416,11.4353,11.4096,11.4224,286000.0
2009-11-16 13:05:00,17.75,17.77,17.71,17.73,253000.0,11.4224,11.4353,11.3967,11.4096,253000.0
2009-11-16 13:10:00,17.73,17.75,17.7,17.7,82800.0,11.4096,11.4224,11.3903,11.3903,82800.0
2009-11-16 13:15:00,17.7,17.71,17.69,17.7,143500.0,11.3903,11.3967,11.3838,11.3903,143500.0
2009-11-16 13:20:00,17.7,17.72,17.69,17.72,75200.0,11.3903,11.4031,11.3838,11.4031,75200.0
2009-11-16 13:25:00,17.72,17.73,17.7,17.7,41800.0,11.4031,11.4096,11.3903,11.3903,41800.0
2009-11-16 13:30:00,17.7,17.73,17.69,17.73,125900.0,11.3903,11.4096,11.3838,11.4096,125900.0
2009-11-16 13:35:00,17.73,17.74,17.72,17.74,129700.0,11.4096,11.416,11.4031,11.416,129700.0
2009-11-16 13:40:00,17.74,17.74,17.72,17.73,125900.0,11.416,11.416,11.4031,11.4096,125900.0
2009-11-16 13:45:00,17.73,17.74,17.7,17.7,104400.0,11.4096,11.416,11.3903,11.3903,104400.0
2009-11-16 13:50:00,17.7,17.73,17.7,17.72,91900.0,11.3903,11.4096,11.3903,11.4031,91900.0
2009-11-16 13:55:00,17.73,17.73,17.71,17.71,86200.0,11.4096,11.4096,11.3967,11.3967,86200.0
2009-11-16 14:00:00,17.71,17.74,17.7,17.72,117500.0,11.3967,11.416,11.3903,11.4031,117500.0
2009-11-16 14:05:00,17.73,17.77,17.73,17.76,295000.0,11.4096,11.4353,11.4096,11.4289,295000.0
2009-11-16 14:10:00,17.76,17.79,17.75,17.78,219900.0,11.4289,11.4482,11.4224,11.4417,219900.0
2009-11-16 14:15:00,17.77,17.79,17.76,17.78,109800.0,11.4353,11.4482,11.4289,11.4417,109800.0
2009-11-16 14:20:00,17.79,17.8,17.78,17.79,187000.0,11.4482,11.4546,11.4417,11.4482,187000.0
2009-11-16 14:25:00,17.8,17.8,17.78,17.78,85900.0,11.4546,11.4546,11.4417,11.4417,85900.0
2009-11-16 14:30:00,17.79,17.8,17.78,17.79,138100.0,11.4482,11.4546,11.4417,11.4482,138100.0
2009-11-16 14:35:00,17.8,17.83,17.79,17.81,322500.0,11.4546,11.4739,11.4482,11.4611,322500.0
2009-11-16 14:40:00,17.81,17.84,17.81,17.84,184400.0,11.4611,11.4804,11.4611,11.4804,184400.0
2009-11-16 14:45:00,17.84,17.87,17.83,17.87,344500.0,11.4804,11.4997,11.4739,11.4997,344500.0
2009-11-16 14:50:00,17.87,17.88,17.84,17.85,320100.0,11.4997,11.5061,11.4804,11.4868,320100.0
2009-11-16 14:55:00,17.85,17.87,17.8,17.86,300100.0,11.4868,11.4997,11.4546,11.4932,300100.0
2009-11-16 15:00:00,17.86,17.86,17.83,17.83,223800.0,11.4932,11.4932,11.4739,11.4739,223800.0
2009-11-16 15:05:00,17.84,17.87,17.83,17.84,301500.0,11.4804,11.4997,11.4739,11.4804,301500.0
2009-11-16 15:10:00,17.83,17.84,17.71,17.71,442900.0,11.4739,11.4804,11.3967,11.3967,442900.0
2009-11-16 15:15:00,17.71,17.72,17.66,17.66,519900.0,11.3967,11.4031,11.3645,11.3645,519900.0
2009-11-16 15:20:00,17.66,17.69,17.62,17.63,404500.0,11.3645,11.3838,11.3388,11.3452,404500.0
2009-11-16 15:25:00,17.63,17.67,17.59,17.62,298200.0,11.3452,11.371,11.3195,11.3388,298200.0
2009-11-16 15:30:00,17.61,17.65,17.59,17.61,327600.0,11.3323,11.3581,11.3195,11.3323,327600.0
2009-11-16 15:35:00,17.61,17.63,17.57,17.6,299400.0,11.3323,11.3452,11.3066,11.3259,299400.0
2009-11-16 15:40:00,17.61,17.61,17.55,17.59,371900.0,11.3323,11.3323,11.2937,11.3195,371900.0
2009-11-16 15:45:00,17.59,17.61,17.57,17.61,314100.0,11.3195,11.3323,11.3066,11.3323,314100.0
2009-11-16 15:50:00,17.61,17.66,17.6,17.66,506100.0,11.3323,11.3645,11.3259,11.3645,506100.0
2009-11-16 15:55:00,17.65,17.69,17.63,17.64,649200.0,11.3581,11.3838,11.3452,11.3517,649200.0
2009-11-17 09:30:00,17.46,17.65,17.35,17.64,588100.0,11.2358,11.3581,11.165,11.3517,588100.0
2009-11-17 09:35:00,17.65,17.65,17.42,17.45,519700.0,11.3581,11.3581,11.2101,11.2294,519700.0
2009-11-17 09:40:00,17.45,17.63,17.4,17.56,642200.0,11.2294,11.3452,11.1972,11.3002,642200.0
2009-11-17 09:45:00,17.57,17.62,17.55,17.61,256000.0,11.3066,11.3388,11.2937,11.3323,256000.0
2009-11-17 09:50:00,17.62,17.65,17.55,17.55,469900.0,11.3388,11.3581,11.2937,11.2937,469900.0
2009-11-17 09:55:00,17.56,17.56,17.47,17.53,216900.0,11.3002,11.3002,11.2423,11.2809,216900.0
2009-11-17 10:00:00,17.53,17.57,17.47,17.48,456500.0,11.2809,11.3066,11.2423,11.2487,456500.0
2009-11-17 10:05:00,17.49,17.51,17.34,17.34,705100.0,11.2551,11.268,11.1586,11.1586,705100.0
2009-11-17 10:10:00,17.33,17.44,17.33,17.42,401300.0,11.1522,11.223,11.1522,11.2101,401300.0
2009-11-17 10:15:00,17.42,17.45,17.36,17.4,399400.0,11.2101,11.2294,11.1715,11.1972,399400.0
2009-11-17 10:20:00,17.4,17.43,17.36,17.4,234100.0,11.1972,11.2165,11.1715,11.1972,234100.0
2009-11-17 10:25:00,17.41,17.42,17.38,17.39,121600.0,11.2036,11.2101,11.1843,11.1908,121600.0
2009-11-17 10:30:00,17.39,17.43,17.37,17.41,293600.0,11.1908,11.2165,11.1779,11.2036,293600.0
2009-11-17 10:35:00,17.41,17.43,17.38,17.41,293200.0,11.2036,11.2165,11.1843,11.2036,293200.0
2009-11-17 10:40:00,17.41,17.43,17.4,17.41,244800.0,11.2036,11.2165,11.1972,11.2036,244800.0
2009-11-17 10:45:00,17.41,17.47,17.41,17.45,397600.0,11.2036,11.2423,11.2036,11.2294,397600.0
2009-11-17 10:50:00,17.45,17.45,17.4,17.45,270400.0,11.2294,11.2294,11.1972,11.2294,270400.0
2009-11-17 10:55:00,17.44,17.45,17.43,17.45,197200.0,11.223,11.2294,11.2165,11.2294,197200.0
2009-11-17 11:00:00,17.45,17.55,17.44,17.53,446500.0,11.2294,11.2937,11.223,11.2809,446500.0
2009-11-17 11:05:00,17.52,17.55,17.49,17.52,226600.0,11.2744,11.2937,11.2551,11.2744,226600.0
2009-11-17 11:10:00,17.52,17.54,17.48,17.49,261300.0,11.2744,11.2873,11.2487,11.2551,261300.0
2009-11-17 11:15:00,17.5,17.5,17.4,17.44,683100.0,11.2616,11.2616,11.1972,11.223,683100.0
2009-11-17 11:20:00,17.44,17.52,17.43,17.52,264300.0,11.223,11.2744,11.2165,11.2744,264300.0
2009-11-17 11:25:00,17.52,17.52,17.48,17.5,181900.0,11.2744,11.2744,11.2487,11.2616,181900.0
2009-11-17 11:30:00,17.5,17.51,17.45,17.45,156600.0,11.2616,11.268,11.2294,11.2294,156600.0
2009-11-17 11:35:00,17.46,17.53,17.45,17.52,210000.0,11.2358,11.2809,11.2294,11.2744,210000.0
2009-11-17 11:40:00,17.52,17.54,17.5,17.53,180000.0,11.2744,11.2873,11.2616,11.2809,180000.0
2009-11-17 11:45:00,17.53,17.58,17.53,17.57,184500.0,11.2809,11.313,11.2809,11.3066,184500.0
2009-11-17 11:50:00,17.58,17.63,17.57,17.6,379800.0,11.313,11.3452,11.3066,11.3259,379800.0
2009-11-17 11:55:00,17.6,17.63,17.59,17.59,144900.0,11.3259,11.3452,11.3195,11.3195,144900.0
2009-11-17 12:00:00,17.59,17.59,17.52,17.58,84200.0,11.3195,11.3195,11.2744,11.313,84200.0
2009-11-17 12:05:00,17.57,17.63,17.57,17.62,128900.0,11.3066,11.3452,11.3066,11.3388,128900.0
2009-11-17 12:10:00,17.62,17.68,17.62,17.66,339400.0,11.3388,11.3774,11.3388,11.3645,339400.0
2009-11-17 12:15:00,17.66,17.74,17.66,17.73,356500.0,11.3645,11.416,11.3645,11.4096,356500.0
2009-11-17 12:20:00,17.74,17.78,17.71,17.77,549400.0,11.416,11.4417,11.3967,11.4353,549400.0
2009-11-17 12:25:00,17.77,17.79,17.69,17.72,422700.0,11.4353,11.4482,11.3838,11.4031,422700.0
2009-11-17 12:30:00,17.71,17.77,17.69,17.77,474300.0,11.3967,11.4353,11.3838,11.4353,474300.0
2009-11-17 12:35:00,17.77,17.82,17.75,17.82,368000.0,11.4353,11.4675,11.4224,11.4675,368000.0
2009-11-17 12:40:00,17.81,17.82,17.68,17.71,248900.0,11.4611,11.4675,11.3774,11.3967,248900.0
2009-11-17 12:45:00,17.72,17.76,17.65,17.67,295900.0,11.4031,11.4289,11.3581,11.371,295900.0
2009-11-17 12:50:00,17.67,17.68,17.66,17.67,66000.0,11.371,11.3774,11.3645,11.371,66000.0
2009-11-17 12:55:00,17.67,17.7,17.67,17.7,64500.0,11.371,11.3903,11.371,11.3903,64500.0
2009-11-17 13:00:00,17.69,17.73,17.67,17.7,231200.0,11.3838,11.4096,11.371,11.3903,231200.0
2009-11-17 13:05:00,17.7,17.82,17.7,17.8,440200.0,11.3903,11.4675,11.3903,11.4546,440200.0
2009-11-17 13:10:00,17.8,17.82,17.77,17.77,246500.0,11.4546,11.4675,11.4353,11.4353,246500.0
2009-11-17 13:15:00,17.77,17.81,17.75,17.8,99900.0,11.4353,11.4611,11.4224,11.4546,99900.0
2009-11-17 13:20:00,17.81,17.82,17.78,17.8,207900.0,11.4611,11.4675,11.4417,11.4546,207900.0
2009-11-17 13:25:00,17.81,17.82,17.72,17.72,256000.0,11.4611,11.4675,11.4031,11.4031,256000.0
2009-11-17 13:30:00,17.72,17.79,17.72,17.79,118700.0,11.4031,11.4482,11.4031,11.4482,118700.0
2009-11-17 13:35:00,17.79,17.8,17.78,17.79,141500.0,11.4482,11.4546,11.4417,11.4482,141500.0
2009-11-17 13:40:00,17.79,17.81,17.78,17.79,245400.0,11.4482,11.4611,11.4417,11.4482,245400.0
2009-11-17 13:45:00,17.79,17.81,17.76,17.8,281000.0,11.4482,11.4611,11.4289,11.4546,281000.0
2009-11-17 13:50:00,17.8,17.84,17.8,17.83,367900.0,11.4546,11.4804,11.4546,11.4739,367900.0
2009-11-17 13:55:00,17.83,17.84,17.81,17.83,235200.0,11.4739,11.4804,11.4611,11.4739,235200.0
2009-11-17 14:00:00,17.84,17.85,17.82,17.84,214900.0,11.4804,11.4868,11.4675,11.4804,214900.0
2009-11-17 14:05:00,17.84,17.87,17.83,17.85,315700.0,11.4804,11.4997,11.4739,11.4868,315700.0
2009-11-17 14:10:00,17.85,17.85,17.81,17.82,297400.0,11.4868,11.4868,11.4611,11.4675,297400.0
2009-11-17 14:15:00,17.82,17.85,17.8,17.84,180500.0,11.4675,11.4868,11.4546,11.4804,180500.0
2009-11-17 14:20:00,17.84,17.87,17.83,17.86,311100.0,11.4804,11.4997,11.4739,11.4932,311100.0
2009-11-17 14:25:00,17.86,17.89,17.85,17.89,259800.0,11.4932,11.5125,11.4868,11.5125,259800.0
2009-11-17 14:30:00,17.89,17.93,17.88,17.92,374500.0,11.5125,11.5383,11.5061,11.5318,374500.0
2009-11-17 14:35:00,17.92,17.94,17.91,17.92,346400.0,11.5318,11.5447,11.5254,11.5318,346400.0
2009-11-17 14:40:00,17.92,17.95,17.9,17.92,358200.0,11.5318,11.5511,11.519,11.5318,358200.0
2009-11-17 14:45:00,17.92,17.93,17.86,17.9,406900.0,11.5318,11.5383,11.4932,11.519,406900.0
2009-11-17 14:50:00,17.9,17.9,17.82,17.85,523500.0,11.519,11.519,11.4675,11.4868,523500.0
2009-11-17 14:55:00,17.85,17.87,17.81,17.87,279900.0,11.4868,11.4997,11.4611,11.4997,279900.0
2009-11-17 15:00:00,17.87,17.91,17.85,17.9,164500.0,11.4997,11.5254,11.4868,11.519,164500.0
2009-11-17 15:05:00,17.91,17.91,17.87,17.9,360900.0,11.5254,11.5254,11.4997,11.519,360900.0
2009-11-17 15:10:00,17.89,17.92,17.86,17.92,304100.0,11.5125,11.5318,11.4932,11.5318,304100.0
2009-11-17 15:15:00,17.91,17.98,17.9,17.97,569500.0,11.5254,11.5705,11.519,11.564,569500.0
2009-11-17 15:20:00,17.97,18.0,17.94,18.0,617700.0,11.564,11.5833,11.5447,11.5833,617700.0
2009-11-17 15:25:00,18.0,18.04,17.98,17.99,1174500.0,11.5833,11.6091,11.5705,11.5769,1174500.0
2009-11-17 15:30:00,18.0,18.01,17.98,17.98,435600.0,11.5833,11.5898,11.5705,11.5705,435600.0
2009-11-17 15:35:00,17.99,18.01,17.97,18.0,540500.0,11.5769,11.5898,11.564,11.5833,540500.0
2009-11-17 15:40:00,17.99,18.01,17.97,18.0,489500.0,11.5769,11.5898,11.564,11.5833,489500.0
2009-11-17 15:45:00,17.99,18.01,17.97,17.99,380900.0,11.5769,11.5898,11.564,11.5769,380900.0
2009-11-17 15:50:00,17.99,18.01,17.95,18.0,856600.0,11.5769,11.5898,11.5511,11.5833,856600.0
2009-11-17 15:55:00,18.0,18.12,18.0,18.11,1750300.0,11.5833,11.6605,11.5833,11.6541,1750300.0
2009-11-18 09:30:00,18.13,18.18,18.0,18.17,612100.0,11.667,11.6992,11.5833,11.6927,612100.0
2009-11-18 09:35:00,18.16,18.3,18.1,18.3,834200.0,11.6863,11.7764,11.6477,11.7764,834200.0
2009-11-18 09:40:00,18.3,18.5,18.26,18.5,1293600.0,11.7764,11.9051,11.7506,11.9051,1293600.0
2009-11-18 09:45:00,18.5,18.5,18.39,18.39,725800.0,11.9051,11.9051,11.8343,11.8343,725800.0
2009-11-18 09:50:00,18.4,18.4,18.25,18.29,709600.0,11.8407,11.8407,11.7442,11.7699,709600.0
2009-11-18 09:55:00,18.29,18.39,18.2,18.24,690200.0,11.7699,11.8343,11.712,11.7378,690200.0
2009-11-18 10:00:00,18.24,18.29,18.21,18.23,440900.0,11.7378,11.7699,11.7185,11.7313,440900.0
2009-11-18 10:05:00,18.23,18.33,18.23,18.32,415300.0,11.7313,11.7957,11.7313,11.7892,415300.0
2009-11-18 10:10:00,18.33,18.34,18.2,18.23,587100.0,11.7957,11.8021,11.712,11.7313,587100.0
2009-11-18 10:15:00,18.24,18.26,18.21,18.24,286600.0,11.7378,11.7506,11.7185,11.7378,286600.0
2009-11-18 10:20:00,18.24,18.25,18.16,18.17,693900.0,11.7378,11.7442,11.6863,11.6927,693900.0
2009-11-18 10:25:00,18.17,18.24,18.17,18.2,249200.0,11.6927,11.7378,11.6927,11.712,249200.0
2009-11-18 10:30:00,18.2,18.24,18.06,18.06,565100.0,11.712,11.7378,11.6219,11.6219,565100.0
2009-11-18 10:35:00,18.07,18.2,18.07,18.2,330400.0,11.6284,11.712,11.6284,11.712,330400.0
2009-11-18 10:40:00,18.2,18.25,18.18,18.23,451100.0,11.712,11.7442,11.6992,11.7313,451100.0
2009-11-18 10:45:00,18.23,18.28,18.2,18.28,340000.0,11.7313,11.7635,11.712,11.7635,340000.0
2009-11-18 10:50:00,18.28,18.33,18.24,18.26,434900.0,11.7635,11.7957,11.7378,11.7506,434900.0
2009-11-18 10:55:00,18.26,18.28,18.25,18.26,183900.0,11.7506,11.7635,11.7442,11.7506,183900.0
2009-11-18 11:00:00,18.26,18.34,18.25,18.29,485300.0,11.7506,11.8021,11.7442,11.7699,485300.0
2009-11-18 11:05:00,18.3,18.33,18.29,18.31,258700.0,11.7764,11.7957,11.7699,11.7828,258700.0
2009-11-18 11:10:00,18.31,18.33,18.27,18.31,290800.0,11.7828,11.7957,11.7571,11.7828,290800.0
2009-11-18 11:15:00,18.31,18.32,18.27,18.27,134900.0,11.7828,11.7892,11.7571,11.7571,134900.0
2009-11-18 11:20:00,18.28,18.3,18.25,18.25,131300.0,11.7635,11.7764,11.7442,11.7442,131300.0
2009-11-18 11:25:00,18.25,18.27,18.21,18.21,235700.0,11.7442,11.7571,11.7185,11.7185,235700.0
2009-11-18 11:30:00,18.21,18.21,18.14,18.16,422900.0,11.7185,11.7185,11.6734,11.6863,422900.0
2009-11-18 11:35:00,18.16,18.2,18.15,18.17,156600.0,11.6863,11.712,11.6798,11.6927,156600.0
2009-11-18 11:40:00,18.18,18.22,18.16,18.21,91400.0,11.6992,11.7249,11.6863,11.7185,91400.0
2009-11-18 11:45:00,18.22,18.26,18.21,18.22,166800.0,11.7249,11.7506,11.7185,11.7249,166800.0
2009-11-18 11:50:00,18.22,18.24,18.2,18.23,106800.0,11.7249,11.7378,11.712,11.7313,106800.0
2009-11-18 11:55:00,18.23,18.24,18.21,18.21,78800.0,11.7313,11.7378,11.7185,11.7185,78800.0
2009-11-18 12:00:00,18.21,18.22,18.16,18.19,169400.0,11.7185,11.7249,11.6863,11.7056,169400.0
2009-11-18 12:05:00,18.19,18.21,18.18,18.18,120200.0,11.7056,11.7185,11.6992,11.6992,120200.0
2009-11-18 12:10:00,18.18,18.19,18.12,18.14,405700.0,11.6992,11.7056,11.6605,11.6734,405700.0
2009-11-18 12:15:00,18.14,18.17,18.09,18.09,606100.0,11.6734,11.6927,11.6412,11.6412,606100.0
2009-11-18 12:20:00,18.09,18.12,18.08,18.08,329600.0,11.6412,11.6605,11.6348,11.6348,329600.0
2009-11-18 12:25:00,18.09,18.1,18.08,18.09,73100.0,11.6412,11.6477,11.6348,11.6412,73100.0
2009-11-18 12:30:00,18.08,18.08,17.93,17.95,595200.0,11.6348,11.6348,11.5383,11.5511,595200.0
2009-11-18 12:35:00,17.94,17.96,17.86,17.91,395100.0,11.5447,11.5576,11.4932,11.5254,395100.0
2009-11-18 12:40:00,17.9,17.99,17.87,17.97,366000.0,11.519,11.5769,11.4997,11.564,366000.0
2009-11-18 12:45:00,17.98,17.98,17.9,17.91,308700.0,11.5705,11.5705,11.519,11.5254,308700.0
2009-11-18 12:50:00,17.91,17.91,17.82,17.84,344000.0,11.5254,11.5254,11.4675,11.4804,344000.0
2009-11-18 12:55:00,17.83,17.86,17.8,17.84,390700.0,11.4739,11.4932,11.4546,11.4804,390700.0
2009-11-18 13:00:00,17.83,17.85,17.75,17.79,379200.0,11.4739,11.4868,11.4224,11.4482,379200.0
2009-11-18 13:05:00,17.78,17.84,17.76,17.84,232000.0,11.4417,11.4804,11.4289,11.4804,232000.0
2009-11-18 13:10:00,17.84,17.86,17.81,17.84,161300.0,11.4804,11.4932,11.4611,11.4804,161300.0
2009-11-18 13:15:00,17.85,17.86,17.8,17.81,127700.0,11.4868,11.4932,11.4546,11.4611,127700.0
2009-11-18 13:20:00,17.8,17.8,17.72,17.74,341500.0,11.4546,11.4546,11.4031,11.416,341500.0
2009-11-18 13:25:00,17.74,17.77,17.71,17.77,175400.0,11.416,11.4353,11.3967,11.4353,175400.0
2009-11-18 13:30:00,17.77,17.81,17.76,17.77,120500.0,11.4353,11.4611,11.4289,11.4353,120500.0
2009-11-18 13:35:00,17.77,17.78,17.65,17.65,560000.0,11.4353,11.4417,11.3581,11.3581,560000.0
2009-11-18 13:40:00,17.66,17.73,17.64,17.71,405400.0,11.3645,11.4096,11.3517,11.3967,405400.0
2009-11-18 13:45:00,17.72,17.73,17.65,17.67,198700.0,11.4031,11.4096,11.3581,11.371,198700.0
2009-11-18 13:50:00,17.67,17.7,17.62,17.64,232000.0,11.371,11.3903,11.3388,11.3517,232000.0
2009-11-18 13:55:00,17.63,17.65,17.6,17.61,293800.0,11.3452,11.3581,11.3259,11.3323,293800.0
2009-11-18 14:00:00,17.61,17.68,17.6,17.65,228000.0,11.3323,11.3774,11.3259,11.3581,228000.0
2009-11-18 14:05:00,17.66,17.68,17.61,17.67,301400.0,11.3645,11.3774,11.3323,11.371,301400.0
2009-11-18 14:10:00,17.67,17.68,17.63,17.64,224600.0,11.371,11.3774,11.3452,11.3517,224600.0
2009-11-18 14:15:00,17.65,17.72,17.65,17.67,310100.0,11.3581,11.4031,11.3581,11.371,310100.0
2009-11-18 14:20:00,17.67,17.72,17.67,17.72,195100.0,11.371,11.4031,11.371,11.4031,195100.0
2009-11-18 14:25:00,17.71,17.75,17.71,17.72,207000.0,11.3967,11.4224,11.3967,11.4031,207000.0
2009-11-18 14:30:00,17.72,17.73,17.68,17.69,81500.0,11.4031,11.4096,11.3774,11.3838,81500.0
2009-11-18 14:35:00,17.69,17.72,17.68,17.7,127800.0,11.3838,11.4031,11.3774,11.3903,127800.0
2009-11-18 14:40:00,17.69,17.74,17.69,17.69,97400.0,11.3838,11.416,11.3838,11.3838,97400.0
2009-11-18 14:45:00,17.69,17.72,17.68,17.71,102700.0,11.3838,11.4031,11.3774,11.3967,102700.0
2009-11-18 14:50:00,17.71,17.71,17.66,17.66,168400.0,11.3967,11.3967,11.3645,11.3645,168400.0
2009-11-18 14:55:00,17.66,17.68,17.63,17.65,194200.0,11.3645,11.3774,11.3452,11.3581,194200.0
2009-11-18 15:00:00,17.66,17.7,17.65,17.67,158800.0,11.3645,11.3903,11.3581,11.371,158800.0
2009-11-18 15:05:00,17.67,17.75,17.67,17.74,170900.0,11.371,11.4224,11.371,11.416,170900.0
2009-11-18 15:10:00,17.74,17.74,17.7,17.71,121700.0,11.416,11.416,11.3903,11.3967,121700.0
2009-11-18 15:15:00,17.71,17.76,17.71,17.73,195000.0,11.3967,11.4289,11.3967,11.4096,195000.0
2009-11-18 15:20:00,17.74,17.75,17.73,17.75,95100.0,11.416,11.4224,11.4096,11.4224,95100.0
2009-11-18 15:25:00,17.75,17.75,17.69,17.7,157300.0,11.4224,11.4224,11.3838,11.3903,157300.0
2009-11-18 15:30:00,17.71,17.71,17.62,17.62,282900.0,11.3967,11.3967,11.3388,11.3388,282900.0
2009-11-18 15:35:00,17.62,17.66,17.6,17.61,418200.0,11.3388,11.3645,11.3259,11.3323,418200.0
2009-11-18 15:40:00,17.62,17.66,17.61,17.65,343100.0,11.3388,11.3645,11.3323,11.3581,343100.0
2009-11-18 15:45:00,17.65,17.66,17.6,17.63,421200.0,11.3581,11.3645,11.3259,11.3452,421200.0
2009-11-18 15:50:00,17.62,17.64,17.6,17.63,558900.0,11.3388,11.3517,11.3259,11.3452,558900.0
2009-11-18 15:55:00,17.63,17.63,17.6,17.6,971600.0,11.3452,11.3452,11.3259,11.3259,971600.0
2009-11-19 09:30:00,17.41,17.41,17.08,17.09,1107400.0,11.2036,11.2036,10.9913,10.9977,1107400.0
2009-11-19 09:35:00,17.08,17.1,16.86,16.94,1730800.0,10.9913,11.0042,10.8497,10.9012,1730800.0
2009-11-19 09:40:00,16.93,17.0,16.86,16.97,838700.0,10.8948,10.9398,10.8497,10.9205,838700.0
2009-11-19 09:45:00,16.97,17.05,16.9,17.03,666000.0,10.9205,10.972,10.8755,10.9591,666000.0
2009-11-19 09:50:00,17.02,17.05,16.95,17.0,515700.0,10.9527,10.972,10.9076,10.9398,515700.0
2009-11-19 09:55:00,17.0,17.07,16.96,17.05,430300.0,10.9398,10.9848,10.9141,10.972,430300.0
2009-11-19 10:00:00,17.05,17.08,17.0,17.0,613200.0,10.972,10.9913,10.9398,10.9398,613200.0
2009-11-19 10:05:00,17.0,17.02,16.95,16.96,435000.0,10.9398,10.9527,10.9076,10.9141,435000.0
2009-11-19 10:10:00,16.95,17.03,16.95,16.96,372800.0,10.9076,10.9591,10.9076,10.9141,372800.0
2009-11-19 10:15:00,16.96,16.99,16.91,16.97,396600.0,10.9141,10.9334,10.8819,10.9205,396600.0
2009-11-19 10:20:00,16.97,17.0,16.95,16.96,443700.0,10.9205,10.9398,10.9076,10.9141,443700.0
2009-11-19 10:25:00,16.96,17.0,16.95,16.96,467400.0,10.9141,10.9398,10.9076,10.9141,467400.0
2009-11-19 10:30:00,16.96,16.98,16.85,16.88,527500.0,10.9141,10.9269,10.8433,10.8626,527500.0
2009-11-19 10:35:00,16.88,16.89,16.81,16.85,592400.0,10.8626,10.869,10.8175,10.8433,592400.0
2009-11-19 10:40:00,16.86,16.88,16.79,16.85,689100.0,10.8497,10.8626,10.8047,10.8433,689100.0
2009-11-19 10:45:00,16.84,16.84,16.68,16.7,708000.0,10.8368,10.8368,10.7339,10.7467,708000.0
2009-11-19 10:50:00,16.7,16.73,16.63,16.71,613600.0,10.7467,10.7661,10.7017,10.7532,613600.0
2009-11-19 10:55:00,16.71,16.73,16.66,16.67,311900.0,10.7532,10.7661,10.721,10.7274,311900.0
2009-11-19 11:00:00,16.67,16.75,16.66,16.73,358600.0,10.7274,10.7789,10.721,10.7661,358600.0
2009-11-19 11:05:00,16.74,16.74,16.68,16.71,231700.0,10.7725,10.7725,10.7339,10.7532,231700.0
2009-11-19 11:10:00,16.71,16.76,16.71,16.74,242900.0,10.7532,10.7854,10.7532,10.7725,242900.0
2009-11-19 11:15:00,16.74,16.77,16.71,16.72,262000.0,10.7725,10.7918,10.7532,10.7596,262000.0
2009-11-19 11:20:00,16.72,16.74,16.68,16.72,244500.0,10.7596,10.7725,10.7339,10.7596,244500.0
2009-11-19 11:25:00,16.73,16.79,16.72,16.79,226500.0,10.7661,10.8047,10.7596,10.8047,226500.0
2009-11-19 11:30:00,16.78,16.89,16.78,16.86,383100.0,10.7982,10.869,10.7982,10.8497,383100.0
2009-11-19 11:35:00,16.86,16.98,16.85,16.95,423900.0,10.8497,10.9269,10.8433,10.9076,423900.0
2009-11-19 11:40:00,16.95,17.0,16.95,16.97,246400.0,10.9076,10.9398,10.9076,10.9205,246400.0
2009-11-19 11:45:00,16.97,16.98,16.86,16.86,339900.0,10.9205,10.9269,10.8497,10.8497,339900.0
2009-11-19 11:50:00,16.86,16.88,16.81,16.86,193600.0,10.8497,10.8626,10.8175,10.8497,193600.0
2009-11-19 11:55:00,16.87,16.97,16.86,16.96,111100.0,10.8561,10.9205,10.8497,10.9141,111100.0
2009-11-19 12:00:00,16.97,17.0,16.93,16.96,241900.0,10.9205,10.9398,10.8948,10.9141,241900.0
2009-11-19 12:05:00,16.96,16.99,16.95,16.98,92500.0,10.9141,10.9334,10.9076,10.9269,92500.0
2009-11-19 12:10:00,16.97,16.99,16.92,16.93,125600.0,10.9205,10.9334,10.8883,10.8948,125600.0
2009-11-19 12:15:00,16.92,17.03,16.92,17.0,304700.0,10.8883,10.9591,10.8883,10.9398,304700.0
2009-11-19 12:20:00,17.0,17.04,16.99,17.0,225900.0,10.9398,10.9655,10.9334,10.9398,225900.0
2009-11-19 12:25:00,17.0,17.06,17.0,17.03,318000.0,10.9398,10.9784,10.9398,10.9591,318000.0
2009-11-19 12:30:00,17.04,17.06,17.0,17.02,244100.0,10.9655,10.9784,10.9398,10.9527,244100.0
2009-11-19 12:35:00,17.03,17.05,17.01,17.03,160100.0,10.9591,10.972,10.9462,10.9591,160100.0
2009-11-19 12:40:00,17.04,17.04,16.98,17.02,290700.0,10.9655,10.9655,10.9269,10.9527,290700.0
2009-11-19 12:45:00,17.03,17.05,17.0,17.03,269600.0,10.9591,10.972,10.9398,10.9591,269600.0
2009-11-19 12:50:00,17.03,17.04,16.98,17.01,245800.0,10.9591,10.9655,10.9269,10.9462,245800.0
2009-11-19 12:55:00,17.01,17.02,17.0,17.01,101100.0,10.9462,10.9527,10.9398,10.9462,101100.0
2009-11-19 13:00:00,17.0,17.05,17.0,17.04,150800.0,10.9398,10.972,10.9398,10.9655,150800.0
2009-11-19 13:05:00,17.05,17.11,17.04,17.06,265200.0,10.972,11.0106,10.9655,10.9784,265200.0
2009-11-19 13:10:00,17.07,17.07,17.01,17.01,144800.0,10.9848,10.9848,10.9462,10.9462,144800.0
2009-11-19 13:15:00,17.01,17.03,16.98,16.98,118100.0,10.9462,10.9591,10.9269,10.9269,118100.0
2009-11-19 13:20:00,16.98,17.04,16.97,17.04,103000.0,10.9269,10.9655,10.9205,10.9655,103000.0
2009-11-19 13:25:00,17.05,17.07,17.01,17.01,157700.0,10.972,10.9848,10.9462,10.9462,157700.0
2009-11-19 13:30:00,17.01,17.03,17.0,17.01,111700.0,10.9462,10.9591,10.9398,10.9462,111700.0
2009-11-19 13:35:00,17.0,17.05,17.0,17.02,86500.0,10.9398,10.972,10.9398,10.9527,86500.0
2009-11-19 13:40:00,17.02,17.03,16.99,17.0,87200.0,10.9527,10.9591,10.9334,10.9398,87200.0
2009-11-19 13:45:00,16.99,16.99,16.95,16.97,164100.0,10.9334,10.9334,10.9076,10.9205,164100.0
2009-11-19 13:50:00,16.97,17.02,16.96,17.0,154900.0,10.9205,10.9527,10.9141,10.9398,154900.0
2009-11-19 13:55:00,17.01,17.04,16.97,16.99,130100.0,10.9462,10.9655,10.9205,10.9334,130100.0
2009-11-19 14:00:00,17.0,17.02,16.94,16.94,128600.0,10.9398,10.9527,10.9012,10.9012,128600.0
2009-11-19 14:05:00,16.94,16.95,16.87,16.89,333100.0,10.9012,10.9076,10.8561,10.869,333100.0
2009-11-19 14:10:00,16.89,16.91,16.79,16.82,452600.0,10.869,10.8819,10.8047,10.824,452600.0
2009-11-19 14:15:00,16.82,16.82,16.76,16.77,297600.0,10.824,10.824,10.7854,10.7918,297600.0
2009-11-19 14:20:00,16.77,16.78,16.72,16.76,403500.0,10.7918,10.7982,10.7596,10.7854,403500.0
2009-11-19 14:25:00,16.76,16.82,16.75,16.77,398900.0,10.7854,10.824,10.7789,10.7918,398900.0
2009-11-19 14:30:00,16.78,16.84,16.76,16.84,537300.0,10.7982,10.8368,10.7854,10.8368,537300.0
2009-11-19 14:35:00,16.85,16.85,16.77,16.8,544400.0,10.8433,10.8433,10.7918,10.8111,544400.0
2009-11-19 14:40:00,16.8,16.82,16.76,16.82,248300.0,10.8111,10.824,10.7854,10.824,248300.0
2009-11-19 14:45:00,16.81,16.83,16.78,16.8,205500.0,10.8175,10.8304,10.7982,10.8111,205500.0
2009-11-19 14:50:00,16.8,16.88,16.8,16.86,279200.0,10.8111,10.8626,10.8111,10.8497,279200.0
2009-11-19 14:55:00,16.86,16.86,16.81,16.82,163100.0,10.8497,10.8497,10.8175,10.824,163100.0
2009-11-19 15:00:00,16.82,16.85,16.79,16.84,220500.0,10.824,10.8433,10.8047,10.8368,220500.0
2009-11-19 15:05:00,16.84,16.88,16.83,16.88,98300.0,10.8368,10.8626,10.8304,10.8626,98300.0
2009-11-19 15:10:00,16.88,16.91,16.85,16.9,816300.0,10.8626,10.8819,10.8433,10.8755,816300.0
2009-11-19 15:15:00,16.9,16.97,16.89,16.93,311300.0,10.8755,10.9205,10.869,10.8948,311300.0
2009-11-19 15:20:00,16.93,16.97,16.91,16.97,89800.0,10.8948,10.9205,10.8819,10.9205,89800.0
2009-11-19 15:25:00,16.97,16.97,16.88,16.92,178400.0,10.9205,10.9205,10.8626,10.8883,178400.0
2009-11-19 15:30:00,16.92,16.94,16.88,16.91,160900.0,10.8883,10.9012,10.8626,10.8819,160900.0
2009-11-19 15:35:00,16.92,16.94,16.89,16.9,174400.0,10.8883,10.9012,10.869,10.8755,174400.0
2009-11-19 15:40:00,16.91,16.96,16.88,16.95,332100.0,10.8819,10.9141,10.8626,10.9076,332100.0
2009-11-19 15:45:00,16.94,16.97,16.93,16.95,423700.0,10.9012,10.9205,10.8948,10.9076,423700.0
2009-11-19 15:50:00,16.95,16.96,16.91,16.94,362500.0,10.9076,10.9141,10.8819,10.9012,362500.0
2009-11-19 15:55:00,16.94,16.95,16.9,16.92,782600.0,10.9012,10.9076,10.8755,10.8883,782600.0
2009-11-20 09:30:00,16.56,16.59,16.3,16.45,985900.0,10.6567,10.676,10.4893,10.5859,985900.0
2009-11-20 09:35:00,16.46,16.5,16.39,16.49,948900.0,10.5923,10.618,10.5473,10.6116,948900.0
2009-11-20 09:40:00,16.49,16.76,16.49,16.66,1267000.0,10.6116,10.7854,10.6116,10.721,1267000.0
2009-11-20 09:45:00,16.65,16.69,16.51,16.53,636500.0,10.7146,10.7403,10.6245,10.6373,636500.0
2009-11-20 09:50:00,16.53,16.54,16.45,16.47,688000.0,10.6373,10.6438,10.5859,10.5987,688000.0
2009-11-20 09:55:00,16.46,16.48,16.4,16.46,453000.0,10.5923,10.6052,10.5537,10.5923,453000.0
2009-11-20 10:00:00,16.45,16.47,16.36,16.36,612400.0,10.5859,10.5987,10.528,10.528,612400.0
2009-11-20 10:05:00,16.37,16.37,16.21,16.3,1005700.0,10.5344,10.5344,10.4314,10.4893,1005700.0
2009-11-20 10:10:00,16.3,16.43,16.27,16.43,544200.0,10.4893,10.573,10.47,10.573,544200.0
2009-11-20 10:15:00,16.42,16.45,16.4,16.43,425400.0,10.5666,10.5859,10.5537,10.573,425400.0
2009-11-20 10:20:00,16.43,16.48,16.43,16.46,443900.0,10.573,10.6052,10.573,10.5923,443900.0
2009-11-20 10:25:00,16.46,16.47,16.4,16.46,421900.0,10.5923,10.5987,10.5537,10.5923,421900.0
2009-11-20 10:30:00,16.46,16.47,16.35,16.35,296200.0,10.5923,10.5987,10.5215,10.5215,296200.0
2009-11-20 10:35:00,16.36,16.36,16.28,16.35,547300.0,10.528,10.528,10.4765,10.5215,547300.0
2009-11-20 10:40:00,16.36,16.36,16.3,16.31,236200.0,10.528,10.528,10.4893,10.4958,236200.0
2009-11-20 10:45:00,16.32,16.34,16.28,16.29,264600.0,10.5022,10.5151,10.4765,10.4829,264600.0
2009-11-20 10:50:00,16.29,16.32,16.25,16.31,530800.0,10.4829,10.5022,10.4572,10.4958,530800.0
2009-11-20 10:55:00,16.3,16.34,16.25,16.28,328500.0,10.4893,10.5151,10.4572,10.4765,328500.0
2009-11-20 11:00:00,16.28,16.38,16.27,16.35,341200.0,10.4765,10.5408,10.47,10.5215,341200.0
2009-11-20 11:05:00,16.35,16.37,16.27,16.28,171600.0,10.5215,10.5344,10.47,10.4765,171600.0
2009-11-20 11:10:00,16.29,16.31,16.26,16.3,234900.0,10.4829,10.4958,10.4636,10.4893,234900.0
2009-11-20 11:15:00,16.3,16.32,16.26,16.3,213900.0,10.4893,10.5022,10.4636,10.4893,213900.0
2009-11-20 11:20:00,16.31,16.31,16.27,16.28,139800.0,10.4958,10.4958,10.47,10.4765,139800.0
2009-11-20 11:25:00,16.27,16.3,16.27,16.3,134400.0,10.47,10.4893,10.47,10.4893,134400.0
2009-11-20 11:30:00,16.3,16.31,16.26,16.28,276600.0,10.4893,10.4958,10.4636,10.4765,276600.0
2009-11-20 11:35:00,16.27,16.29,16.24,16.24,453600.0,10.47,10.4829,10.4507,10.4507,453600.0
2009-11-20 11:40:00,16.25,16.34,16.25,16.31,373700.0,10.4572,10.5151,10.4572,10.4958,373700.0
2009-11-20 11:45:00,16.31,16.39,16.31,16.37,464800.0,10.4958,10.5473,10.4958,10.5344,464800.0
2009-11-20 11:50:00,16.36,16.4,16.34,16.39,152400.0,10.528,10.5537,10.5151,10.5473,152400.0
2009-11-20 11:55:00,16.39,16.39,16.35,16.36,144300.0,10.5473,10.5473,10.5215,10.528,144300.0
2009-11-20 12:00:00,16.36,16.36,16.3,16.34,131600.0,10.528,10.528,10.4893,10.5151,131600.0
2009-11-20 12:05:00,16.33,16.33,16.26,16.26,304400.0,10.5086,10.5086,10.4636,10.4636,304400.0
2009-11-20 12:10:00,16.27,16.3,16.24,16.28,336700.0,10.47,10.4893,10.4507,10.4765,336700.0
2009-11-20 12:15:00,16.28,16.3,16.27,16.28,153400.0,10.4765,10.4893,10.47,10.4765,153400.0
2009-11-20 12:20:00,16.29,16.29,16.21,16.24,322400.0,10.4829,10.4829,10.4314,10.4507,322400.0
2009-11-20 12:25:00,16.24,16.24,16.2,16.2,378600.0,10.4507,10.4507,10.425,10.425,378600.0
2009-11-20 12:30:00,16.2,16.23,16.16,16.16,514900.0,10.425,10.4443,10.3992,10.3992,514900.0
2009-11-20 12:35:00,16.17,16.23,16.16,16.23,319500.0,10.4057,10.4443,10.3992,10.4443,319500.0
2009-11-20 12:40:00,16.22,16.26,16.21,16.25,271100.0,10.4379,10.4636,10.4314,10.4572,271100.0
2009-11-20 12:45:00,16.26,16.28,16.24,16.25,92300.0,10.4636,10.4765,10.4507,10.4572,92300.0
2009-11-20 12:50:00,16.24,16.25,16.22,16.22,98800.0,10.4507,10.4572,10.4379,10.4379,98800.0
2009-11-20 12:55:00,16.22,16.27,16.22,16.26,172100.0,10.4379,10.47,10.4379,10.4636,172100.0
2009-11-20 13:00:00,16.26,16.3,16.26,16.28,144800.0,10.4636,10.4893,10.4636,10.4765,144800.0
2009-11-20 13:05:00,16.28,16.29,16.26,16.28,116100.0,10.4765,10.4829,10.4636,10.4765,116100.0
2009-11-20 13:10:00,16.28,16.29,16.25,16.27,166300.0,10.4765,10.4829,10.4572,10.47,166300.0
2009-11-20 13:15:00,16.28,16.28,16.22,16.22,108000.0,10.4765,10.4765,10.4379,10.4379,108000.0
2009-11-20 13:20:00,16.22,16.23,16.17,16.2,183200.0,10.4379,10.4443,10.4057,10.425,183200.0
2009-11-20 13:25:00,16.21,16.23,16.2,16.23,111300.0,10.4314,10.4443,10.425,10.4443,111300.0
2009-11-20 13:30:00,16.24,16.25,16.23,16.24,69300.0,10.4507,10.4572,10.4443,10.4507,69300.0
2009-11-20 13:35:00,16.24,16.24,16.2,16.22,84500.0,10.4507,10.4507,10.425,10.4379,84500.0
2009-11-20 13:40:00,16.21,16.24,16.2,16.24,73300.0,10.4314,10.4507,10.425,10.4507,73300.0
2009-11-20 13:45:00,16.24,16.32,16.24,16.31,155700.0,10.4507,10.5022,10.4507,10.4958,155700.0
2009-11-20 13:50:00,16.31,16.33,16.31,16.32,130400.0,10.4958,10.5086,10.4958,10.5022,130400.0
2009-11-20 13:55:00,16.32,16.34,16.32,16.32,59100.0,10.5022,10.5151,10.5022,10.5022,59100.0
2009-11-20 14:00:00,16.34,16.35,16.33,16.35,114500.0,10.5151,10.5215,10.5086,10.5215,114500.0
2009-11-20 14:05:00,16.35,16.37,16.33,16.37,258400.0,10.5215,10.5344,10.5086,10.5344,258400.0
2009-11-20 14:10:00,16.37,16.4,16.35,16.37,249900.0,10.5344,10.5537,10.5215,10.5344,249900.0
2009-11-20 14:15:00,16.37,16.38,16.32,16.34,164500.0,10.5344,10.5408,10.5022,10.5151,164500.0
2009-11-20 14:20:00,16.34,16.36,16.33,16.34,145600.0,10.5151,10.528,10.5086,10.5151,145600.0
2009-11-20 14:25:00,16.34,16.39,16.33,16.38,79300.0,10.5151,10.5473,10.5086,10.5408,79300.0
2009-11-20 14:30:00,16.37,16.39,16.36,16.38,173000.0,10.5344,10.5473,10.528,10.5408,173000.0
2009-11-20 14:35:00,16.37,16.47,16.36,16.47,883900.0,10.5344,10.5987,10.528,10.5987,883900.0
2009-11-20 14:40:00,16.47,16.47,16.38,16.41,1054600.0,10.5987,10.5987,10.5408,10.5601,1054600.0
2009-11-20 14:45:00,16.4,16.43,16.38,16.39,504100.0,10.5537,10.573,10.5408,10.5473,504100.0
2009-11-20 14:50:00,16.4,16.4,16.36,16.37,94200.0,10.5537,10.5537,10.528,10.5344,94200.0
2009-11-20 14:55:00,16.37,16.37,16.31,16.31,191800.0,10.5344,10.5344,10.4958,10.4958,191800.0
2009-11-20 15:00:00,16.32,16.32,16.27,16.31,321200.0,10.5022,10.5022,10.47,10.4958,321200.0
2009-11-20 15:05:00,16.3,16.32,16.29,16.3,197800.0,10.4893,10.5022,10.4829,10.4893,197800.0
2009-11-20 15:10:00,16.3,16.31,16.29,16.31,134500.0,10.4893,10.4958,10.4829,10.4958,134500.0
2009-11-20 15:15:00,16.31,16.31,16.3,16.31,69300.0,10.4958,10.4958,10.4893,10.4958,69300.0
2009-11-20 15:20:00,16.31,16.34,16.3,16.34,118100.0,10.4958,10.5151,10.4893,10.5151,118100.0
2009-11-20 15:25:00,16.33,16.37,16.32,16.35,250400.0,10.5086,10.5344,10.5022,10.5215,250400.0
2009-11-20 15:30:00,16.35,16.38,16.33,16.36,676600.0,10.5215,10.5408,10.5086,10.528,676600.0
2009-11-20 15:35:00,16.37,16.42,16.34,16.42,663300.0,10.5344,10.5666,10.5151,10.5666,663300.0
2009-11-20 15:40:00,16.42,16.45,16.41,16.41,570600.0,10.5666,10.5859,10.5601,10.5601,570600.0
2009-11-20 15:45:00,16.42,16.45,16.36,16.41,832500.0,10.5666,10.5859,10.528,10.5601,832500.0
2009-11-20 15:50:00,16.42,16.45,16.38,16.38,720700.0,10.5666,10.5859,10.5408,10.5408,720700.0
2009-11-20 15:55:00,16.39,16.4,16.35,16.36,926900.0,10.5473,10.5537,10.5215,10.528,926900.0
2009-11-23 09:30:00,16.69,16.74,16.31,16.32,1602500.0,10.7403,10.7725,10.4958,10.5022,1602500.0
2009-11-23 09:35:00,16.32,16.44,16.22,16.24,1698000.0,10.5022,10.5794,10.4379,10.4507,1698000.0
2009-11-23 09:40:00,16.24,16.29,15.9,15.99,1783600.0,10.4507,10.4829,10.2319,10.2899,1783600.0
2009-11-23 09:45:00,15.97,16.06,15.8,16.02,1949100.0,10.277,10.3349,10.1676,10.3092,1949100.0
2009-11-23 09:50:00,16.02,16.14,16.0,16.09,1286300.0,10.3092,10.3864,10.2963,10.3542,1286300.0
2009-11-23 09:55:00,16.09,16.18,16.08,16.13,893000.0,10.3542,10.4121,10.3478,10.3799,893000.0
2009-11-23 10:00:00,16.14,16.3,16.12,16.16,1083800.0,10.3864,10.4893,10.3735,10.3992,1083800.0
2009-11-23 10:05:00,16.17,16.28,16.15,16.26,721000.0,10.4057,10.4765,10.3928,10.4636,721000.0
2009-11-23 10:10:00,16.26,16.31,16.23,16.25,826300.0,10.4636,10.4958,10.4443,10.4572,826300.0
2009-11-23 10:15:00,16.24,16.29,16.21,16.25,662400.0,10.4507,10.4829,10.4314,10.4572,662400.0
2009-11-23 10:20:00,16.26,16.26,16.11,16.15,658000.0,10.4636,10.4636,10.3671,10.3928,658000.0
2009-11-23 10:25:00,16.15,16.15,16.08,16.09,521200.0,10.3928,10.3928,10.3478,10.3542,521200.0
2009-11-23 10:30:00,16.1,16.13,16.05,16.11,545100.0,10.3606,10.3799,10.3285,10.3671,545100.0
2009-11-23 10:35:00,16.12,16.14,16.06,16.13,386700.0,10.3735,10.3864,10.3349,10.3799,386700.0
2009-11-23 10:40:00,16.14,16.17,16.13,16.16,358200.0,10.3864,10.4057,10.3799,10.3992,358200.0
2009-11-23 10:45:00,16.17,16.17,16.07,16.07,410100.0,10.4057,10.4057,10.3413,10.3413,410100.0
2009-11-23 10:50:00,16.07,16.08,16.02,16.03,674200.0,10.3413,10.3478,10.3092,10.3156,674200.0
2009-11-23 10:55:00,16.02,16.05,16.0,16.0,476100.0,10.3092,10.3285,10.2963,10.2963,476100.0
2009-11-23 11:00:00,16.0,16.05,15.96,15.96,790200.0,10.2963,10.3285,10.2705,10.2705,790200.0
2009-11-23 11:05:00,15.97,16.04,15.93,15.98,541100.0,10.277,10.322,10.2512,10.2834,541100.0
2009-11-23 11:10:00,15.99,16.03,15.96,15.98,292100.0,10.2899,10.3156,10.2705,10.2834,292100.0
2009-11-23 11:15:00,15.98,16.08,15.97,16.08,346900.0,10.2834,10.3478,10.277,10.3478,346900.0
2009-11-23 11:20:00,16.08,16.15,16.08,16.13,390700.0,10.3478,10.3928,10.3478,10.3799,390700.0
2009-11-23 11:25:00,16.13,16.15,16.11,16.13,202200.0,10.3799,10.3928,10.3671,10.3799,202200.0
2009-11-23 11:30:00,16.13,16.17,16.13,16.16,215800.0,10.3799,10.4057,10.3799,10.3992,215800.0
2009-11-23 11:35:00,16.16,16.21,16.15,16.19,287400.0,10.3992,10.4314,10.3928,10.4186,287400.0
2009-11-23 11:40:00,16.19,16.2,16.14,16.18,260700.0,10.4186,10.425,10.3864,10.4121,260700.0
2009-11-23 11:45:00,16.18,16.18,16.11,16.11,172400.0,10.4121,10.4121,10.3671,10.3671,172400.0
2009-11-23 11:50:00,16.12,16.12,16.03,16.05,286000.0,10.3735,10.3735,10.3156,10.3285,286000.0
2009-11-23 11:55:00,16.06,16.15,16.05,16.08,234500.0,10.3349,10.3928,10.3285,10.3478,234500.0
2009-11-23 12:00:00,16.08,16.14,16.08,16.11,159000.0,10.3478,10.3864,10.3478,10.3671,159000.0
2009-11-23 12:05:00,16.12,16.17,16.11,16.15,143700.0,10.3735,10.4057,10.3671,10.3928,143700.0
2009-11-23 12:10:00,16.16,16.17,16.12,16.12,62700.0,10.3992,10.4057,10.3735,10.3735,62700.0
2009-11-23 12:15:00,16.12,16.13,16.09,16.1,122000.0,10.3735,10.3799,10.3542,10.3606,122000.0
2009-11-23 12:20:00,16.1,16.13,16.06,16.12,139800.0,10.3606,10.3799,10.3349,10.3735,139800.0
2009-11-23 12:25:00,16.12,16.13,16.08,16.09,73000.0,10.3735,10.3799,10.3478,10.3542,73000.0
2009-11-23 12:30:00,16.08,16.08,16.03,16.07,246500.0,10.3478,10.3478,10.3156,10.3413,246500.0
2009-11-23 12:35:00,16.07,16.09,16.03,16.05,147000.0,10.3413,10.3542,10.3156,10.3285,147000.0
2009-11-23 12:40:00,16.05,16.08,16.04,16.07,111000.0,10.3285,10.3478,10.322,10.3413,111000.0
2009-11-23 12:45:00,16.07,16.14,16.07,16.08,145700.0,10.3413,10.3864,10.3413,10.3478,145700.0
2009-11-23 12:50:00,16.08,16.13,16.07,16.11,69600.0,10.3478,10.3799,10.3413,10.3671,69600.0
2009-11-23 12:55:00,16.11,16.13,16.1,16.12,49300.0,10.3671,10.3799,10.3606,10.3735,49300.0
2009-11-23 13:00:00,16.12,16.15,16.12,16.13,89300.0,10.3735,10.3928,10.3735,10.3799,89300.0
2009-11-23 13:05:00,16.12,16.14,16.12,16.13,18000.0,10.3735,10.3864,10.3735,10.3799,18000.0
2009-11-23 13:10:00,16.14,16.14,16.08,16.1,97000.0,10.3864,10.3864,10.3478,10.3606,97000.0
2009-11-23 13:15:00,16.1,16.1,16.05,16.09,157200.0,10.3606,10.3606,10.3285,10.3542,157200.0
2009-11-23 13:20:00,16.09,16.13,16.09,16.13,78200.0,10.3542,10.3799,10.3542,10.3799,78200.0
2009-11-23 13:25:00,16.13,16.13,16.1,16.1,57800.0,10.3799,10.3799,10.3606,10.3606,57800.0
2009-11-23 13:30:00,16.1,16.12,16.09,16.1,78100.0,10.3606,10.3735,10.3542,10.3606,78100.0
2009-11-23 13:35:00,16.11,16.11,16.09,16.1,133600.0,10.3671,10.3671,10.3542,10.3606,133600.0
2009-11-23 13:40:00,16.09,16.11,16.08,16.09,87100.0,10.3542,10.3671,10.3478,10.3542,87100.0
2009-11-23 13:45:00,16.1,16.14,16.08,16.1,128200.0,10.3606,10.3864,10.3478,10.3606,128200.0
2009-11-23 13:50:00,16.08,16.08,16.05,16.06,92800.0,10.3478,10.3478,10.3285,10.3349,92800.0
2009-11-23 13:55:00,16.06,16.07,16.0,16.02,259400.0,10.3349,10.3413,10.2963,10.3092,259400.0
2009-11-23 14:00:00,16.02,16.05,16.02,16.05,148300.0,10.3092,10.3285,10.3092,10.3285,148300.0
2009-11-23 14:05:00,16.05,16.05,16.02,16.04,102700.0,10.3285,10.3285,10.3092,10.322,102700.0
2009-11-23 14:10:00,16.03,16.04,15.98,16.01,478700.0,10.3156,10.322,10.2834,10.3027,478700.0
2009-11-23 14:15:00,16.0,16.01,15.98,15.99,146400.0,10.2963,10.3027,10.2834,10.2899,146400.0
2009-11-23 14:20:00,15.99,16.04,15.98,16.03,268600.0,10.2899,10.322,10.2834,10.3156,268600.0
2009-11-23 14:25:00,16.04,16.05,16.01,16.04,91500.0,10.322,10.3285,10.3027,10.322,91500.0
2009-11-23 14:30:00,16.04,16.07,16.03,16.07,131500.0,10.322,10.3413,10.3156,10.3413,131500.0
2009-11-23 14:35:00,16.07,16.07,16.03,16.03,165600.0,10.3413,10.3413,10.3156,10.3156,165600.0
2009-11-23 14:40:00,16.03,16.05,16.01,16.05,71500.0,10.3156,10.3285,10.3027,10.3285,71500.0
2009-11-23 14:45:00,16.05,16.05,16.01,16.01,94300.0,10.3285,10.3285,10.3027,10.3027,94300.0
2009-11-23 14:50:00,16.01,16.03,16.01,16.03,58300.0,10.3027,10.3156,10.3027,10.3156,58300.0
2009-11-23 14:55:00,16.02,16.03,16.0,16.01,103800.0,10.3092,10.3156,10.2963,10.3027,103800.0
2009-11-23 15:00:00,16.01,16.05,16.0,16.03,128500.0,10.3027,10.3285,10.2963,10.3156,128500.0
2009-11-23 15:05:00,16.04,16.05,16.02,16.04,76500.0,10.322,10.3285,10.3092,10.322,76500.0
2009-11-23 15:10:00,16.03,16.05,16.03,16.04,86900.0,10.3156,10.3285,10.3156,10.322,86900.0
2009-11-23 15:15:00,16.05,16.08,16.04,16.06,244300.0,10.3285,10.3478,10.322,10.3349,244300.0
2009-11-23 15:20:00,16.07,16.09,16.06,16.08,295600.0,10.3413,10.3542,10.3349,10.3478,295600.0
2009-11-23 15:25:00,16.07,16.09,16.05,16.07,248000.0,10.3413,10.3542,10.3285,10.3413,248000.0
2009-11-23 15:30:00,16.07,16.07,16.03,16.04,249900.0,10.3413,10.3413,10.3156,10.322,249900.0
2009-11-23 15:35:00,16.05,16.08,16.03,16.07,382500.0,10.3285,10.3478,10.3156,10.3413,382500.0
2009-11-23 15:40:00,16.07,16.09,16.0,16.01,436000.0,10.3413,10.3542,10.2963,10.3027,436000.0
2009-11-23 15:45:00,16.02,16.05,16.01,16.05,345300.0,10.3092,10.3285,10.3027,10.3285,345300.0
2009-11-23 15:50:00,16.04,16.05,16.0,16.03,466600.0,10.322,10.3285,10.2963,10.3156,466600.0
2009-11-23 15:55:00,16.03,16.04,16.01,16.04,824000.0,10.3156,10.322,10.3027,10.322,824000.0
2009-11-24 09:30:00,15.93,16.1,15.86,16.09,818100.0,10.2512,10.3606,10.2062,10.3542,818100.0
2009-11-24 09:35:00,16.09,16.2,15.95,15.98,789200.0,10.3542,10.425,10.2641,10.2834,789200.0
2009-11-24 09:40:00,15.99,16.09,15.98,15.99,452000.0,10.2899,10.3542,10.2834,10.2899,452000.0
2009-11-24 09:45:00,15.98,16.04,15.96,16.02,490800.0,10.2834,10.322,10.2705,10.3092,490800.0
2009-11-24 09:50:00,16.02,16.02,15.86,15.89,573800.0,10.3092,10.3092,10.2062,10.2255,573800.0
2009-11-24 09:55:00,15.88,15.93,15.8,15.81,658900.0,10.2191,10.2512,10.1676,10.174,658900.0
2009-11-24 10:00:00,15.81,15.93,15.81,15.92,801900.0,10.174,10.2512,10.174,10.2448,801900.0
2009-11-24 10:05:00,15.92,15.95,15.8,15.84,464500.0,10.2448,10.2641,10.1676,10.1933,464500.0
2009-11-24 10:10:00,15.84,15.92,15.81,15.9,314700.0,10.1933,10.2448,10.174,10.2319,314700.0
2009-11-24 10:15:00,15.9,15.9,15.82,15.84,254500.0,10.2319,10.2319,10.1805,10.1933,254500.0
2009-11-24 10:20:00,15.84,15.88,15.8,15.86,515900.0,10.1933,10.2191,10.1676,10.2062,515900.0
2009-11-24 10:25:00,15.86,15.88,15.8,15.85,230400.0,10.2062,10.2191,10.1676,10.1998,230400.0
2009-11-24 10:30:00,15.84,15.89,15.84,15.85,326600.0,10.1933,10.2255,10.1933,10.1998,326600.0
2009-11-24 10:35:00,15.85,15.87,15.82,15.85,343300.0,10.1998,10.2126,10.1805,10.1998,343300.0
2009-11-24 10:40:00,15.84,15.87,15.82,15.82,240600.0,10.1933,10.2126,10.1805,10.1805,240600.0
2009-11-24 10:45:00,15.83,15.87,15.83,15.85,269200.0,10.1869,10.2126,10.1869,10.1998,269200.0
2009-11-24 10:50:00,15.85,15.86,15.72,15.76,702700.0,10.1998,10.2062,10.1161,10.1418,702700.0
2009-11-24 10:55:00,15.75,15.79,15.68,15.7,610400.0,10.1354,10.1611,10.0904,10.1032,610400.0
2009-11-24 11:00:00,15.7,15.8,15.7,15.8,284600.0,10.1032,10.1676,10.1032,10.1676,284600.0
2009-11-24 11:05:00,15.78,15.82,15.75,15.78,307600.0,10.1547,10.1805,10.1354,10.1547,307600.0
2009-11-24 11:10:00,15.77,15.82,15.77,15.79,277200.0,10.1483,10.1805,10.1483,10.1611,277200.0
2009-11-24 11:15:00,15.79,15.8,15.73,15.74,176900.0,10.1611,10.1676,10.1225,10.129,176900.0
2009-11-24 11:20:00,15.74,15.78,15.73,15.78,215700.0,10.129,10.1547,10.1225,10.1547,215700.0
2009-11-24 11:25:00,15.77,15.82,15.75,15.79,165800.0,10.1483,10.1805,10.1354,10.1611,165800.0
2009-11-24 11:30:00,15.79,15.8,15.75,15.77,155000.0,10.1611,10.1676,10.1354,10.1483,155000.0
2009-11-24 11:35:00,15.77,15.79,15.75,15.76,169600.0,10.1483,10.1611,10.1354,10.1418,169600.0
2009-11-24 11:40:00,15.75,15.77,15.71,15.74,312200.0,10.1354,10.1483,10.1097,10.129,312200.0
2009-11-24 11:45:00,15.75,15.79,15.74,15.78,151900.0,10.1354,10.1611,10.129,10.1547,151900.0
2009-11-24 11:50:00,15.77,15.8,15.76,15.78,326900.0,10.1483,10.1676,10.1418,10.1547,326900.0
2009-11-24 11:55:00,15.77,15.8,15.77,15.78,160900.0,10.1483,10.1676,10.1483,10.1547,160900.0
2009-11-24 12:00:00,15.78,15.8,15.76,15.77,120600.0,10.1547,10.1676,10.1418,10.1483,120600.0
2009-11-24 12:05:00,15.77,15.78,15.76,15.77,87800.0,10.1483,10.1547,10.1418,10.1483,87800.0
2009-11-24 12:10:00,15.77,15.78,15.72,15.76,301800.0,10.1483,10.1547,10.1161,10.1418,301800.0
2009-11-24 12:15:00,15.75,15.77,15.75,15.76,169500.0,10.1354,10.1483,10.1354,10.1418,169500.0
2009-11-24 12:20:00,15.75,15.77,15.73,15.74,210300.0,10.1354,10.1483,10.1225,10.129,210300.0
2009-11-24 12:25:00,15.75,15.75,15.73,15.74,73400.0,10.1354,10.1354,10.1225,10.129,73400.0
2009-11-24 12:30:00,15.73,15.75,15.73,15.74,131400.0,10.1225,10.1354,10.1225,10.129,131400.0
2009-11-24 12:35:00,15.74,15.74,15.65,15.66,427400.0,10.129,10.129,10.0711,10.0775,427400.0
2009-11-24 12:40:00,15.66,15.69,15.62,15.64,408000.0,10.0775,10.0968,10.0517,10.0646,408000.0
2009-11-24 12:45:00,15.63,15.64,15.57,15.6,439700.0,10.0582,10.0646,10.0196,10.0389,439700.0
2009-11-24 12:50:00,15.6,15.67,15.6,15.66,319900.0,10.0389,10.0839,10.0389,10.0775,319900.0
2009-11-24 12:55:00,15.66,15.66,15.61,15.63,140300.0,10.0775,10.0775,10.0453,10.0582,140300.0
2009-11-24 13:00:00,15.63,15.66,15.62,15.64,152100.0,10.0582,10.0775,10.0517,10.0646,152100.0
2009-11-24 13:05:00,15.64,15.66,15.63,15.65,103200.0,10.0646,10.0775,10.0582,10.0711,103200.0
2009-11-24 13:10:00,15.64,15.67,15.63,15.66,113700.0,10.0646,10.0839,10.0582,10.0775,113700.0
2009-11-24 13:15:00,15.66,15.66,15.63,15.65,110700.0,10.0775,10.0775,10.0582,10.0711,110700.0
2009-11-24 13:20:00,15.65,15.66,15.62,15.63,132100.0,10.0711,10.0775,10.0517,10.0582,132100.0
2009-11-24 13:25:00,15.63,15.65,15.63,15.64,246800.0,10.0582,10.0711,10.0582,10.0646,246800.0
2009-11-24 13:30:00,15.63,15.66,15.63,15.64,157500.0,10.0582,10.0775,10.0582,10.0646,157500.0
2009-11-24 13:35:00,15.64,15.66,15.63,15.64,103900.0,10.0646,10.0775,10.0582,10.0646,103900.0
2009-11-24 13:40:00,15.64,15.66,15.63,15.65,174300.0,10.0646,10.0775,10.0582,10.0711,174300.0
2009-11-24 13:45:00,15.65,15.65,15.64,15.64,33900.0,10.0711,10.0711,10.0646,10.0646,33900.0
2009-11-24 13:50:00,15.65,15.65,15.63,15.63,82000.0,10.0711,10.0711,10.0582,10.0582,82000.0
2009-11-24 13:55:00,15.63,15.65,15.63,15.64,90000.0,10.0582,10.0711,10.0582,10.0646,90000.0
2009-11-24 14:00:00,15.64,15.72,15.64,15.68,422000.0,10.0646,10.1161,10.0646,10.0904,422000.0
2009-11-24 14:05:00,15.68,15.75,15.68,15.73,266400.0,10.0904,10.1354,10.0904,10.1225,266400.0
2009-11-24 14:10:00,15.73,15.75,15.71,15.71,108800.0,10.1225,10.1354,10.1097,10.1097,108800.0
2009-11-24 14:15:00,15.71,15.73,15.71,15.73,53900.0,10.1097,10.1225,10.1097,10.1225,53900.0
2009-11-24 14:20:00,15.72,15.77,15.71,15.76,214300.0,10.1161,10.1483,10.1097,10.1418,214300.0
2009-11-24 14:25:00,15.77,15.77,15.74,15.74,163200.0,10.1483,10.1483,10.129,10.129,163200.0
2009-11-24 14:30:00,15.74,15.77,15.74,15.75,109100.0,10.129,10.1483,10.129,10.1354,109100.0
2009-11-24 14:35:00,15.75,15.77,15.75,15.77,104100.0,10.1354,10.1483,10.1354,10.1483,104100.0
2009-11-24 14:40:00,15.76,15.82,15.76,15.81,275600.0,10.1418,10.1805,10.1418,10.174,275600.0
2009-11-24 14:45:00,15.81,15.85,15.8,15.83,322700.0,10.174,10.1998,10.1676,10.1869,322700.0
2009-11-24 14:50:00,15.84,15.86,15.77,15.81,334900.0,10.1933,10.2062,10.1483,10.174,334900.0
2009-11-24 14:55:00,15.81,15.82,15.79,15.79,62500.0,10.174,10.1805,10.1611,10.1611,62500.0
2009-11-24 15:00:00,15.8,15.8,15.76,15.79,151700.0,10.1676,10.1676,10.1418,10.1611,151700.0
2009-11-24 15:05:00,15.79,15.83,15.79,15.81,207600.0,10.1611,10.1869,10.1611,10.174,207600.0
2009-11-24 15:10:00,15.82,15.82,15.74,15.77,204200.0,10.1805,10.1805,10.129,10.1483,204200.0
2009-11-24 15:15:00,15.77,15.77,15.73,15.74,168100.0,10.1483,10.1483,10.1225,10.129,168100.0
2009-11-24 15:20:00,15.74,15.78,15.74,15.77,138100.0,10.129,10.1547,10.129,10.1483,138100.0
2009-11-24 15:25:00,15.78,15.81,15.77,15.79,151800.0,10.1547,10.174,10.1483,10.1611,151800.0
2009-11-24 15:30:00,15.78,15.8,15.75,15.77,140100.0,10.1547,10.1676,10.1354,10.1483,140100.0
2009-11-24 15:35:00,15.76,15.78,15.76,15.77,125000.0,10.1418,10.1547,10.1418,10.1483,125000.0
2009-11-24 15:40:00,15.78,15.8,15.76,15.8,290900.0,10.1547,10.1676,10.1418,10.1676,290900.0
2009-11-24 15:45:00,15.79,15.8,15.77,15.78,249800.0,10.1611,10.1676,10.1483,10.1547,249800.0
2009-11-24 15:50:00,15.77,15.83,15.77,15.82,514600.0,10.1483,10.1869,10.1483,10.1805,514600.0
2009-11-24 15:55:00,15.82,15.82,15.79,15.82,765800.0,10.1805,10.1805,10.1611,10.1805,765800.0
2009-11-25 09:30:00,15.98,16.0,15.91,15.96,512300.0,10.2834,10.2963,10.2384,10.2705,512300.0
2009-11-25 09:35:00,15.96,15.99,15.95,15.97,353500.0,10.2705,10.2899,10.2641,10.277,353500.0
2009-11-25 09:40:00,15.97,15.99,15.95,15.97,256400.0,10.277,10.2899,10.2641,10.277,256400.0
2009-11-25 09:45:00,15.97,15.97,15.91,15.93,311100.0,10.277,10.277,10.2384,10.2512,311100.0
2009-11-25 09:50:00,15.93,15.95,15.83,15.92,515200.0,10.2512,10.2641,10.1869,10.2448,515200.0
2009-11-25 09:55:00,15.92,15.97,15.9,15.93,160500.0,10.2448,10.277,10.2319,10.2512,160500.0
2009-11-25 10:00:00,15.94,16.09,15.91,16.07,715800.0,10.2577,10.3542,10.2384,10.3413,715800.0
2009-11-25 10:05:00,16.08,16.17,16.07,16.12,965800.0,10.3478,10.4057,10.3413,10.3735,965800.0
2009-11-25 10:10:00,16.13,16.19,16.11,16.17,658800.0,10.3799,10.4186,10.3671,10.4057,658800.0
2009-11-25 10:15:00,16.16,16.31,16.14,16.27,749400.0,10.3992,10.4958,10.3864,10.47,749400.0
2009-11-25 10:20:00,16.27,16.27,16.21,16.23,326300.0,10.47,10.47,10.4314,10.4443,326300.0
2009-11-25 10:25:00,16.22,16.22,16.14,16.21,324900.0,10.4379,10.4379,10.3864,10.4314,324900.0
2009-11-25 10:30:00,16.21,16.24,16.17,16.21,285400.0,10.4314,10.4507,10.4057,10.4314,285400.0
2009-11-25 10:35:00,16.21,16.25,16.2,16.21,163700.0,10.4314,10.4572,10.425,10.4314,163700.0
2009-11-25 10:40:00,16.2,16.23,16.19,16.22,164900.0,10.425,10.4443,10.4186,10.4379,164900.0
2009-11-25 10:45:00,16.22,16.25,16.2,16.24,265300.0,10.4379,10.4572,10.425,10.4507,265300.0
2009-11-25 10:50:00,16.25,16.25,16.23,16.23,157400.0,10.4572,10.4572,10.4443,10.4443,157400.0
2009-11-25 10:55:00,16.23,16.25,16.2,16.24,229600.0,10.4443,10.4572,10.425,10.4507,229600.0
2009-11-25 11:00:00,16.23,16.3,16.23,16.28,327500.0,10.4443,10.4893,10.4443,10.4765,327500.0
2009-11-25 11:05:00,16.27,16.29,16.25,16.26,245100.0,10.47,10.4829,10.4572,10.4636,245100.0
2009-11-25 11:10:00,16.26,16.33,16.26,16.31,338200.0,10.4636,10.5086,10.4636,10.4958,338200.0
2009-11-25 11:15:00,16.31,16.4,16.3,16.4,594200.0,10.4958,10.5537,10.4893,10.5537,594200.0
2009-11-25 11:20:00,16.4,16.4,16.34,16.36,422300.0,10.5537,10.5537,10.5151,10.528,422300.0
2009-11-25 11:25:00,16.35,16.45,16.34,16.45,400900.0,10.5215,10.5859,10.5151,10.5859,400900.0
2009-11-25 11:30:00,16.44,16.5,16.44,16.47,698400.0,10.5794,10.618,10.5794,10.5987,698400.0
2009-11-25 11:35:00,16.48,16.5,16.47,16.49,270300.0,10.6052,10.618,10.5987,10.6116,270300.0
2009-11-25 11:40:00,16.49,16.5,16.47,16.47,290800.0,10.6116,10.618,10.5987,10.5987,290800.0
2009-11-25 11:45:00,16.47,16.52,16.47,16.51,620800.0,10.5987,10.6309,10.5987,10.6245,620800.0
2009-11-25 11:50:00,16.51,16.52,16.43,16.46,429700.0,10.6245,10.6309,10.573,10.5923,429700.0
2009-11-25 11:55:00,16.45,16.46,16.42,16.44,128500.0,10.5859,10.5923,10.5666,10.5794,128500.0
2009-11-25 12:00:00,16.45,16.46,16.43,16.45,144500.0,10.5859,10.5923,10.573,10.5859,144500.0
2009-11-25 12:05:00,16.45,16.48,16.42,16.44,195000.0,10.5859,10.6052,10.5666,10.5794,195000.0
2009-11-25 12:10:00,16.44,16.45,16.39,16.42,200200.0,10.5794,10.5859,10.5473,10.5666,200200.0
2009-11-25 12:15:00,16.42,16.47,16.41,16.47,139300.0,10.5666,10.5987,10.5601,10.5987,139300.0
2009-11-25 12:20:00,16.47,16.48,16.43,16.46,206300.0,10.5987,10.6052,10.573,10.5923,206300.0
2009-11-25 12:25:00,16.47,16.48,16.45,16.45,102100.0,10.5987,10.6052,10.5859,10.5859,102100.0
2009-11-25 12:30:00,16.46,16.46,16.44,16.45,86700.0,10.5923,10.5923,10.5794,10.5859,86700.0
2009-11-25 12:35:00,16.45,16.47,16.44,16.44,94600.0,10.5859,10.5987,10.5794,10.5794,94600.0
2009-11-25 12:40:00,16.45,16.47,16.43,16.43,103000.0,10.5859,10.5987,10.573,10.573,103000.0
2009-11-25 12:45:00,16.43,16.46,16.42,16.42,104000.0,10.573,10.5923,10.5666,10.5666,104000.0
2009-11-25 12:50:00,16.43,16.43,16.36,16.36,358000.0,10.573,10.573,10.528,10.528,358000.0
2009-11-25 12:55:00,16.36,16.41,16.35,16.38,235300.0,10.528,10.5601,10.5215,10.5408,235300.0
2009-11-25 13:00:00,16.39,16.44,16.38,16.42,111300.0,10.5473,10.5794,10.5408,10.5666,111300.0
2009-11-25 13:05:00,16.43,16.45,16.42,16.44,60700.0,10.573,10.5859,10.5666,10.5794,60700.0
2009-11-25 13:10:00,16.44,16.44,16.4,16.41,90300.0,10.5794,10.5794,10.5537,10.5601,90300.0
2009-11-25 13:15:00,16.41,16.44,16.4,16.42,121600.0,10.5601,10.5794,10.5537,10.5666,121600.0
2009-11-25 13:20:00,16.42,16.47,16.41,16.44,173500.0,10.5666,10.5987,10.5601,10.5794,173500.0
2009-11-25 13:25:00,16.44,16.47,16.43,16.46,77000.0,10.5794,10.5987,10.573,10.5923,77000.0
2009-11-25 13:30:00,16.45,16.48,16.45,16.47,127900.0,10.5859,10.6052,10.5859,10.5987,127900.0
2009-11-25 13:35:00,16.47,16.49,16.47,16.48,86800.0,10.5987,10.6116,10.5987,10.6052,86800.0
2009-11-25 13:40:00,16.47,16.48,16.44,16.45,113900.0,10.5987,10.6052,10.5794,10.5859,113900.0
2009-11-25 13:45:00,16.45,16.45,16.42,16.44,103600.0,10.5859,10.5859,10.5666,10.5794,103600.0
2009-11-25 13:50:00,16.44,16.46,16.43,16.43,109800.0,10.5794,10.5923,10.573,10.573,109800.0
2009-11-25 13:55:00,16.43,16.48,16.43,16.45,107900.0,10.573,10.6052,10.573,10.5859,107900.0
2009-11-25 14:00:00,16.45,16.47,16.45,16.46,98100.0,10.5859,10.5987,10.5859,10.5923,98100.0
2009-11-25 14:05:00,16.46,16.47,16.42,16.42,161200.0,10.5923,10.5987,10.5666,10.5666,161200.0
2009-11-25 14:10:00,16.42,16.46,16.42,16.45,206600.0,10.5666,10.5923,10.5666,10.5859,206600.0
2009-11-25 14:15:00,16.44,16.45,16.44,16.45,43300.0,10.5794,10.5859,10.5794,10.5859,43300.0
2009-11-25 14:20:00,16.45,16.49,16.44,16.47,135500.0,10.5859,10.6116,10.5794,10.5987,135500.0
2009-11-25 14:25:00,16.47,16.48,16.47,16.47,47200.0,10.5987,10.6052,10.5987,10.5987,47200.0
2009-11-25 14:30:00,16.47,16.48,16.46,16.48,86800.0,10.5987,10.6052,10.5923,10.6052,86800.0
2009-11-25 14:35:00,16.47,16.49,16.46,16.48,138800.0,10.5987,10.6116,10.5923,10.6052,138800.0
2009-11-25 14:40:00,16.48,16.52,16.48,16.51,316800.0,10.6052,10.6309,10.6052,10.6245,316800.0
2009-11-25 14:45:00,16.51,16.52,16.47,16.48,227500.0,10.6245,10.6309,10.5987,10.6052,227500.0
2009-11-25 14:50:00,16.47,16.51,16.47,16.51,88500.0,10.5987,10.6245,10.5987,10.6245,88500.0
2009-11-25 14:55:00,16.5,16.54,16.5,16.52,248600.0,10.618,10.6438,10.618,10.6309,248600.0
2009-11-25 15:00:00,16.52,16.52,16.44,16.48,339500.0,10.6309,10.6309,10.5794,10.6052,339500.0
2009-11-25 15:05:00,16.47,16.48,16.46,16.46,56500.0,10.5987,10.6052,10.5923,10.5923,56500.0
2009-11-25 15:10:00,16.46,16.49,16.46,16.47,87600.0,10.5923,10.6116,10.5923,10.5987,87600.0
2009-11-25 15:15:00,16.47,16.52,16.46,16.47,131800.0,10.5987,10.6309,10.5923,10.5987,131800.0
2009-11-25 15:20:00,16.47,16.51,16.46,16.51,118700.0,10.5987,10.6245,10.5923,10.6245,118700.0
2009-11-25 15:25:00,16.51,16.52,16.49,16.51,121000.0,10.6245,10.6309,10.6116,10.6245,121000.0
2009-11-25 15:30:00,16.51,16.52,16.49,16.49,151300.0,10.6245,10.6309,10.6116,10.6116,151300.0
2009-11-25 15:35:00,16.5,16.51,16.48,16.51,227700.0,10.618,10.6245,10.6052,10.6245,227700.0
2009-11-25 15:40:00,16.5,16.52,16.49,16.5,173500.0,10.618,10.6309,10.6116,10.618,173500.0
2009-11-25 15:45:00,16.49,16.5,16.48,16.49,182000.0,10.6116,10.618,10.6052,10.6116,182000.0
2009-11-25 15:50:00,16.48,16.5,16.47,16.5,486600.0,10.6052,10.618,10.5987,10.618,486600.0
2009-11-25 15:55:00,16.5,16.5,16.48,16.5,678500.0,10.618,10.618,10.6052,10.618,678500.0
2009-11-27 09:30:00,15.39,15.5,15.12,15.31,1674700.0,9.9037,9.9745,9.73,9.8523,1674700.0
2009-11-27 09:35:00,15.32,15.58,15.24,15.55,1050600.0,9.8587,10.026,9.8072,10.0067,1050600.0
2009-11-27 09:40:00,15.54,15.75,15.54,15.64,1041900.0,10.0003,10.1354,10.0003,10.0646,1041900.0
2009-11-27 09:45:00,15.63,15.65,15.55,15.58,713400.0,10.0582,10.0711,10.0067,10.026,713400.0
2009-11-27 09:50:00,15.59,15.64,15.53,15.56,1020700.0,10.0324,10.0646,9.9938,10.0131,1020700.0
2009-11-27 09:55:00,15.57,15.68,15.55,15.64,443000.0,10.0196,10.0904,10.0067,10.0646,443000.0
2009-11-27 10:00:00,15.65,15.83,15.64,15.74,791500.0,10.0711,10.1869,10.0646,10.129,791500.0
2009-11-27 10:05:00,15.74,15.74,15.66,15.7,437900.0,10.129,10.129,10.0775,10.1032,437900.0
2009-11-27 10:10:00,15.69,15.7,15.68,15.69,302100.0,10.0968,10.1032,10.0904,10.0968,302100.0
2009-11-27 10:15:00,15.69,15.74,15.69,15.73,264400.0,10.0968,10.129,10.0968,10.1225,264400.0
2009-11-27 10:20:00,15.74,15.78,15.71,15.76,543300.0,10.129,10.1547,10.1097,10.1418,543300.0
2009-11-27 10:25:00,15.76,15.78,15.75,15.77,235600.0,10.1418,10.1547,10.1354,10.1483,235600.0
2009-11-27 10:30:00,15.78,15.78,15.72,15.74,313300.0,10.1547,10.1547,10.1161,10.129,313300.0
2009-11-27 10:35:00,15.74,15.76,15.73,15.76,155400.0,10.129,10.1418,10.1225,10.1418,155400.0
2009-11-27 10:40:00,15.76,15.86,15.74,15.84,311900.0,10.1418,10.2062,10.129,10.1933,311900.0
2009-11-27 10:45:00,15.83,15.9,15.82,15.9,380300.0,10.1869,10.2319,10.1805,10.2319,380300.0
2009-11-27 10:50:00,15.9,15.97,15.85,15.9,485800.0,10.2319,10.277,10.1998,10.2319,485800.0
2009-11-27 10:55:00,15.91,15.95,15.88,15.94,232600.0,10.2384,10.2641,10.2191,10.2577,232600.0
2009-11-27 11:00:00,15.94,16.05,15.93,16.0,402400.0,10.2577,10.3285,10.2512,10.2963,402400.0
2009-11-27 11:05:00,16.01,16.1,16.01,16.08,384400.0,10.3027,10.3606,10.3027,10.3478,384400.0
2009-11-27 11:10:00,16.08,16.12,16.02,16.05,527400.0,10.3478,10.3735,10.3092,10.3285,527400.0
2009-11-27 11:15:00,16.05,16.05,15.97,15.97,255500.0,10.3285,10.3285,10.277,10.277,255500.0
2009-11-27 11:20:00,15.97,15.98,15.89,15.97,463500.0,10.277,10.2834,10.2255,10.277,463500.0
2009-11-27 11:25:00,15.97,16.01,15.92,15.97,282000.0,10.277,10.3027,10.2448,10.277,282000.0
2009-11-27 11:30:00,15.96,15.97,15.83,15.85,401500.0,10.2705,10.277,10.1869,10.1998,401500.0
2009-11-27 11:35:00,15.85,15.87,15.81,15.87,525700.0,10.1998,10.2126,10.174,10.2126,525700.0
2009-11-27 11:40:00,15.87,15.95,15.86,15.92,230800.0,10.2126,10.2641,10.2062,10.2448,230800.0
2009-11-27 11:45:00,15.92,15.93,15.91,15.91,128900.0,10.2448,10.2512,10.2384,10.2384,128900.0
2009-11-27 11:50:00,15.91,15.94,15.91,15.93,103200.0,10.2384,10.2577,10.2384,10.2512,103200.0
2009-11-27 11:55:00,15.93,15.98,15.9,15.93,212800.0,10.2512,10.2834,10.2319,10.2512,212800.0
2009-11-27 12:00:00,15.92,15.95,15.91,15.92,179400.0,10.2448,10.2641,10.2384,10.2448,179400.0
2009-11-27 12:05:00,15.92,15.93,15.88,15.89,248900.0,10.2448,10.2512,10.2191,10.2255,248900.0
2009-11-27 12:10:00,15.9,15.9,15.85,15.85,146600.0,10.2319,10.2319,10.1998,10.1998,146600.0
2009-11-27 12:15:00,15.86,15.92,15.86,15.9,231600.0,10.2062,10.2448,10.2062,10.2319,231600.0
2009-11-27 12:20:00,15.91,15.93,15.88,15.89,205500.0,10.2384,10.2512,10.2191,10.2255,205500.0
2009-11-27 12:25:00,15.9,15.9,15.86,15.88,209500.0,10.2319,10.2319,10.2062,10.2191,209500.0
2009-11-27 12:30:00,15.88,15.9,15.86,15.86,205700.0,10.2191,10.2319,10.2062,10.2062,205700.0
2009-11-27 12:35:00,15.86,15.93,15.85,15.93,226000.0,10.2062,10.2512,10.1998,10.2512,226000.0
2009-11-27 12:40:00,15.93,15.94,15.89,15.93,176600.0,10.2512,10.2577,10.2255,10.2512,176600.0
2009-11-27 12:45:00,15.93,16.03,15.91,15.96,377400.0,10.2512,10.3156,10.2384,10.2705,377400.0
2009-11-27 12:50:00,15.96,15.97,15.88,15.88,221200.0,10.2705,10.277,10.2191,10.2191,221200.0
2009-11-27 12:55:00,15.89,15.89,15.79,15.8,630700.0,10.2255,10.2255,10.1611,10.1676,630700.0
2009-11-30 09:30:00,15.62,15.72,15.5,15.6,1010500.0,10.0517,10.1161,9.9745,10.0389,1010500.0
2009-11-30 09:35:00,15.6,15.68,15.56,15.57,502100.0,10.0389,10.0904,10.0131,10.0196,502100.0
2009-11-30 09:40:00,15.58,15.62,15.41,15.55,872800.0,10.026,10.0517,9.9166,10.0067,872800.0
2009-11-30 09:45:00,15.54,15.55,15.29,15.29,1370500.0,10.0003,10.0067,9.8394,9.8394,1370500.0
2009-11-30 09:50:00,15.29,15.37,15.25,15.35,845400.0,9.8394,9.8909,9.8136,9.878,845400.0
2009-11-30 09:55:00,15.35,15.38,15.3,15.36,534700.0,9.878,9.8973,9.8458,9.8844,534700.0
2009-11-30 10:00:00,15.37,15.43,15.31,15.34,560100.0,9.8909,9.9295,9.8523,9.8716,560100.0
2009-11-30 10:05:00,15.35,15.5,15.32,15.46,707200.0,9.878,9.9745,9.8587,9.9488,707200.0
2009-11-30 10:10:00,15.47,15.52,15.41,15.51,618900.0,9.9552,9.9874,9.9166,9.981,618900.0
2009-11-30 10:15:00,15.51,15.59,15.47,15.48,990700.0,9.981,10.0324,9.9552,9.9617,990700.0
2009-11-30 10:20:00,15.48,15.49,15.42,15.43,662300.0,9.9617,9.9681,9.923,9.9295,662300.0
2009-11-30 10:25:00,15.43,15.48,15.42,15.46,414400.0,9.9295,9.9617,9.923,9.9488,414400.0
2009-11-30 10:30:00,15.46,15.52,15.43,15.48,481000.0,9.9488,9.9874,9.9295,9.9617,481000.0
2009-11-30 10:35:00,15.47,15.51,15.45,15.46,193300.0,9.9552,9.981,9.9424,9.9488,193300.0
2009-11-30 10:40:00,15.47,15.48,15.45,15.45,358500.0,9.9552,9.9617,9.9424,9.9424,358500.0
2009-11-30 10:45:00,15.45,15.53,15.43,15.51,788900.0,9.9424,9.9938,9.9295,9.981,788900.0
2009-11-30 10:50:00,15.51,15.52,15.47,15.5,275700.0,9.981,9.9874,9.9552,9.9745,275700.0
2009-11-30 10:55:00,15.5,15.52,15.46,15.51,303200.0,9.9745,9.9874,9.9488,9.981,303200.0
2009-11-30 11:00:00,15.51,15.51,15.38,15.44,849200.0,9.981,9.981,9.8973,9.9359,849200.0
2009-11-30 11:05:00,15.42,15.43,15.33,15.35,586800.0,9.923,9.9295,9.8651,9.878,586800.0
2009-11-30 11:10:00,15.35,15.36,15.3,15.33,574700.0,9.878,9.8844,9.8458,9.8651,574700.0
2009-11-30 11:15:00,15.33,15.34,15.27,15.31,452100.0,9.8651,9.8716,9.8265,9.8523,452100.0
2009-11-30 11:20:00,15.31,15.33,15.2,15.22,769300.0,9.8523,9.8651,9.7815,9.7943,769300.0
2009-11-30 11:25:00,15.22,15.23,15.16,15.17,520300.0,9.7943,9.8008,9.7557,9.7622,520300.0
2009-11-30 11:30:00,15.18,15.19,15.13,15.15,520900.0,9.7686,9.775,9.7364,9.7493,520900.0
2009-11-30 11:35:00,15.15,15.15,15.08,15.11,726900.0,9.7493,9.7493,9.7042,9.7236,726900.0
2009-11-30 11:40:00,15.12,15.17,15.11,15.16,397500.0,9.73,9.7622,9.7236,9.7557,397500.0
2009-11-30 11:45:00,15.16,15.17,15.1,15.1,376500.0,9.7557,9.7622,9.7171,9.7171,376500.0
2009-11-30 11:50:00,15.1,15.14,15.07,15.11,462800.0,9.7171,9.7429,9.6978,9.7236,462800.0
2009-11-30 11:55:00,15.11,15.14,15.05,15.06,390000.0,9.7236,9.7429,9.6849,9.6914,390000.0
2009-11-30 12:00:00,15.06,15.08,15.01,15.03,445000.0,9.6914,9.7042,9.6592,9.6721,445000.0
2009-11-30 12:05:00,15.03,15.05,15.0,15.04,884000.0,9.6721,9.6849,9.6528,9.6785,884000.0
2009-11-30 12:10:00,15.04,15.1,15.02,15.1,293900.0,9.6785,9.7171,9.6656,9.7171,293900.0
2009-11-30 12:15:00,15.09,15.15,15.08,15.1,408300.0,9.7107,9.7493,9.7042,9.7171,408300.0
2009-11-30 12:20:00,15.1,15.1,15.07,15.1,181800.0,9.7171,9.7171,9.6978,9.7171,181800.0
2009-11-30 12:25:00,15.09,15.14,15.08,15.1,183500.0,9.7107,9.7429,9.7042,9.7171,183500.0
2009-11-30 12:30:00,15.1,15.12,15.05,15.06,347000.0,9.7171,9.73,9.6849,9.6914,347000.0
2009-11-30 12:35:00,15.07,15.08,15.04,15.06,266400.0,9.6978,9.7042,9.6785,9.6914,266400.0
2009-11-30 12:40:00,15.06,15.08,15.05,15.06,185100.0,9.6914,9.7042,9.6849,9.6914,185100.0
2009-11-30 12:45:00,15.06,15.12,15.06,15.11,197100.0,9.6914,9.73,9.6914,9.7236,197100.0
2009-11-30 12:50:00,15.11,15.11,15.06,15.07,104500.0,9.7236,9.7236,9.6914,9.6978,104500.0
2009-11-30 12:55:00,15.08,15.08,15.06,15.06,145600.0,9.7042,9.7042,9.6914,9.6914,145600.0
2009-11-30 13:00:00,15.07,15.12,15.06,15.09,151300.0,9.6978,9.73,9.6914,9.7107,151300.0
2009-11-30 13:05:00,15.09,15.1,15.03,15.06,196800.0,9.7107,9.7171,9.6721,9.6914,196800.0
2009-11-30 13:10:00,15.05,15.08,15.04,15.07,134800.0,9.6849,9.7042,9.6785,9.6978,134800.0
2009-11-30 13:15:00,15.08,15.1,15.07,15.09,106500.0,9.7042,9.7171,9.6978,9.7107,106500.0
2009-11-30 13:20:00,15.09,15.12,15.08,15.11,167900.0,9.7107,9.73,9.7042,9.7236,167900.0
2009-11-30 13:25:00,15.12,15.16,15.1,15.16,216900.0,9.73,9.7557,9.7171,9.7557,216900.0
2009-11-30 13:30:00,15.16,15.21,15.15,15.2,709600.0,9.7557,9.7879,9.7493,9.7815,709600.0
2009-11-30 13:35:00,15.21,15.24,15.19,15.22,359000.0,9.7879,9.8072,9.775,9.7943,359000.0
2009-11-30 13:40:00,15.2,15.2,15.14,15.16,260200.0,9.7815,9.7815,9.7429,9.7557,260200.0
2009-11-30 13:45:00,15.15,15.16,15.1,15.14,282600.0,9.7493,9.7557,9.7171,9.7429,282600.0
2009-11-30 13:50:00,15.14,15.17,15.11,15.14,236000.0,9.7429,9.7622,9.7236,9.7429,236000.0
2009-11-30 13:55:00,15.14,15.15,15.11,15.12,178800.0,9.7429,9.7493,9.7236,9.73,178800.0
2009-11-30 14:00:00,15.12,15.14,15.11,15.14,112700.0,9.73,9.7429,9.7236,9.7429,112700.0
2009-11-30 14:05:00,15.14,15.14,15.08,15.09,275300.0,9.7429,9.7429,9.7042,9.7107,275300.0
2009-11-30 14:10:00,15.1,15.11,15.09,15.1,98700.0,9.7171,9.7236,9.7107,9.7171,98700.0
2009-11-30 14:15:00,15.09,15.1,15.05,15.07,405500.0,9.7107,9.7171,9.6849,9.6978,405500.0
2009-11-30 14:20:00,15.07,15.08,15.03,15.05,255100.0,9.6978,9.7042,9.6721,9.6849,255100.0
2009-11-30 14:25:00,15.05,15.06,15.02,15.06,209600.0,9.6849,9.6914,9.6656,9.6914,209600.0
2009-11-30 14:30:00,15.06,15.06,15.03,15.03,228200.0,9.6914,9.6914,9.6721,9.6721,228200.0
2009-11-30 14:35:00,15.03,15.04,15.01,15.02,206800.0,9.6721,9.6785,9.6592,9.6656,206800.0
2009-11-30 14:40:00,15.02,15.03,15.0,15.03,375600.0,9.6656,9.6721,9.6528,9.6721,375600.0
2009-11-30 14:45:00,15.03,15.04,15.01,15.02,244400.0,9.6721,9.6785,9.6592,9.6656,244400.0
2009-11-30 14:50:00,15.03,15.03,14.96,15.0,884300.0,9.6721,9.6721,9.627,9.6528,884300.0
2009-11-30 14:55:00,15.0,15.01,14.92,14.92,527200.0,9.6528,9.6592,9.6013,9.6013,527200.0
2009-11-30 15:00:00,14.93,14.99,14.92,14.99,426700.0,9.6077,9.6463,9.6013,9.6463,426700.0
2009-11-30 15:05:00,14.99,15.07,14.97,15.06,409100.0,9.6463,9.6978,9.6335,9.6914,409100.0
2009-11-30 15:10:00,15.07,15.08,15.02,15.05,273100.0,9.6978,9.7042,9.6656,9.6849,273100.0
2009-11-30 15:15:00,15.05,15.12,15.04,15.08,317600.0,9.6849,9.73,9.6785,9.7042,317600.0
2009-11-30 15:20:00,15.08,15.11,15.06,15.1,347400.0,9.7042,9.7236,9.6914,9.7171,347400.0
2009-11-30 15:25:00,15.1,15.18,15.09,15.15,429200.0,9.7171,9.7686,9.7107,9.7493,429200.0
2009-11-30 15:30:00,15.15,15.23,15.14,15.23,441600.0,9.7493,9.8008,9.7429,9.8008,441600.0
2009-11-30 15:35:00,15.22,15.27,15.22,15.24,424600.0,9.7943,9.8265,9.7943,9.8072,424600.0
2009-11-30 15:40:00,15.24,15.26,15.2,15.24,445400.0,9.8072,9.8201,9.7815,9.8072,445400.0
2009-11-30 15:45:00,15.24,15.31,15.24,15.29,547600.0,9.8072,9.8523,9.8072,9.8394,547600.0
2009-11-30 15:50:00,15.29,15.29,15.25,15.29,398600.0,9.8394,9.8394,9.8136,9.8394,398600.0
2009-11-30 15:55:00,15.29,15.32,15.28,15.32,1072700.0,9.8394,9.8587,9.833,9.8587,1072700.0
2009-12-01 09:30:00,15.79,15.9,15.76,15.85,1484300.0,10.1611,10.2319,10.1418,10.1998,1484300.0
2009-12-01 09:35:00,15.84,15.98,15.81,15.96,1016900.0,10.1933,10.2834,10.174,10.2705,1016900.0
2009-12-01 09:40:00,15.96,15.97,15.83,15.83,589500.0,10.2705,10.277,10.1869,10.1869,589500.0
2009-12-01 09:45:00,15.84,15.9,15.83,15.88,561900.0,10.1933,10.2319,10.1869,10.2191,561900.0
2009-12-01 09:50:00,15.89,15.95,15.88,15.92,496400.0,10.2255,10.2641,10.2191,10.2448,496400.0
2009-12-01 09:55:00,15.92,15.92,15.88,15.89,287100.0,10.2448,10.2448,10.2191,10.2255,287100.0
2009-12-01 10:00:00,15.89,15.91,15.8,15.86,544700.0,10.2255,10.2384,10.1676,10.2062,544700.0
2009-12-01 10:05:00,15.87,15.88,15.79,15.85,503800.0,10.2126,10.2191,10.1611,10.1998,503800.0
2009-12-01 10:10:00,15.84,15.85,15.8,15.82,326400.0,10.1933,10.1998,10.1676,10.1805,326400.0
2009-12-01 10:15:00,15.82,15.86,15.8,15.84,455800.0,10.1805,10.2062,10.1676,10.1933,455800.0
2009-12-01 10:20:00,15.84,15.84,15.76,15.76,432600.0,10.1933,10.1933,10.1418,10.1418,432600.0
2009-12-01 10:25:00,15.77,15.79,15.71,15.73,532000.0,10.1483,10.1611,10.1097,10.1225,532000.0
2009-12-01 10:30:00,15.73,15.75,15.72,15.72,303800.0,10.1225,10.1354,10.1161,10.1161,303800.0
2009-12-01 10:35:00,15.72,15.74,15.66,15.68,367600.0,10.1161,10.129,10.0775,10.0904,367600.0
2009-12-01 10:40:00,15.68,15.74,15.68,15.73,199700.0,10.0904,10.129,10.0904,10.1225,199700.0
2009-12-01 10:45:00,15.74,15.75,15.72,15.73,183000.0,10.129,10.1354,10.1161,10.1225,183000.0
2009-12-01 10:50:00,15.73,15.83,15.72,15.83,435700.0,10.1225,10.1869,10.1161,10.1869,435700.0
2009-12-01 10:55:00,15.83,15.88,15.78,15.87,351900.0,10.1869,10.2191,10.1547,10.2126,351900.0
2009-12-01 11:00:00,15.87,15.88,15.81,15.86,261500.0,10.2126,10.2191,10.174,10.2062,261500.0
2009-12-01 11:05:00,15.86,15.89,15.84,15.88,209300.0,10.2062,10.2255,10.1933,10.2191,209300.0
2009-12-01 11:10:00,15.88,15.89,15.85,15.86,225000.0,10.2191,10.2255,10.1998,10.2062,225000.0
2009-12-01 11:15:00,15.86,15.88,15.85,15.86,172200.0,10.2062,10.2191,10.1998,10.2062,172200.0
2009-12-01 11:20:00,15.86,15.93,15.86,15.92,402800.0,10.2062,10.2512,10.2062,10.2448,402800.0
2009-12-01 11:25:00,15.92,15.93,15.89,15.89,229000.0,10.2448,10.2512,10.2255,10.2255,229000.0
2009-12-01 11:30:00,15.89,15.93,15.89,15.92,254000.0,10.2255,10.2512,10.2255,10.2448,254000.0
2009-12-01 11:35:00,15.93,15.95,15.9,15.92,265800.0,10.2512,10.2641,10.2319,10.2448,265800.0
2009-12-01 11:40:00,15.93,15.94,15.92,15.93,86100.0,10.2512,10.2577,10.2448,10.2512,86100.0
2009-12-01 11:45:00,15.93,15.94,15.92,15.92,128900.0,10.2512,10.2577,10.2448,10.2448,128900.0
2009-12-01 11:50:00,15.92,15.98,15.91,15.97,316600.0,10.2448,10.2834,10.2384,10.277,316600.0
2009-12-01 11:55:00,15.97,15.98,15.96,15.98,197700.0,10.277,10.2834,10.2705,10.2834,197700.0
2009-12-01 12:00:00,15.97,16.09,15.97,16.08,1022400.0,10.277,10.3542,10.277,10.3478,1022400.0
2009-12-01 12:05:00,16.09,16.13,16.05,16.09,700200.0,10.3542,10.3799,10.3285,10.3542,700200.0
2009-12-01 12:10:00,16.08,16.16,16.08,16.16,373400.0,10.3478,10.3992,10.3478,10.3992,373400.0
2009-12-01 12:15:00,16.16,16.16,16.08,16.11,405700.0,10.3992,10.3992,10.3478,10.3671,405700.0
2009-12-01 12:20:00,16.1,16.11,16.06,16.07,265700.0,10.3606,10.3671,10.3349,10.3413,265700.0
2009-12-01 12:25:00,16.06,16.1,16.06,16.1,210800.0,10.3349,10.3606,10.3349,10.3606,210800.0
2009-12-01 12:30:00,16.1,16.11,16.08,16.08,160700.0,10.3606,10.3671,10.3478,10.3478,160700.0
2009-12-01 12:35:00,16.08,16.1,16.08,16.09,147400.0,10.3478,10.3606,10.3478,10.3542,147400.0
2009-12-01 12:40:00,16.1,16.11,16.01,16.03,312900.0,10.3606,10.3671,10.3027,10.3156,312900.0
2009-12-01 12:45:00,16.03,16.13,16.03,16.1,232800.0,10.3156,10.3799,10.3156,10.3606,232800.0
2009-12-01 12:50:00,16.11,16.14,16.1,16.12,159600.0,10.3671,10.3864,10.3606,10.3735,159600.0
2009-12-01 12:55:00,16.11,16.14,16.09,16.09,187600.0,10.3671,10.3864,10.3542,10.3542,187600.0
2009-12-01 13:00:00,16.09,16.09,16.03,16.07,271600.0,10.3542,10.3542,10.3156,10.3413,271600.0
2009-12-01 13:05:00,16.07,16.11,16.07,16.1,128200.0,10.3413,10.3671,10.3413,10.3606,128200.0
2009-12-01 13:10:00,16.09,16.14,16.09,16.14,132500.0,10.3542,10.3864,10.3542,10.3864,132500.0
2009-12-01 13:15:00,16.14,16.15,16.13,16.15,129100.0,10.3864,10.3928,10.3799,10.3928,129100.0
2009-12-01 13:20:00,16.15,16.24,16.14,16.23,531200.0,10.3928,10.4507,10.3864,10.4443,531200.0
2009-12-01 13:25:00,16.24,16.27,16.2,16.25,451100.0,10.4507,10.47,10.425,10.4572,451100.0
2009-12-01 13:30:00,16.26,16.29,16.24,16.28,320600.0,10.4636,10.4829,10.4507,10.4765,320600.0
2009-12-01 13:35:00,16.27,16.29,16.26,16.27,257900.0,10.47,10.4829,10.4636,10.47,257900.0
2009-12-01 13:40:00,16.26,16.28,16.2,16.2,265200.0,10.4636,10.4765,10.425,10.425,265200.0
2009-12-01 13:45:00,16.2,16.23,16.18,16.21,174400.0,10.425,10.4443,10.4121,10.4314,174400.0
2009-12-01 13:50:00,16.22,16.26,16.22,16.23,174700.0,10.4379,10.4636,10.4379,10.4443,174700.0
2009-12-01 13:55:00,16.22,16.27,16.22,16.23,177600.0,10.4379,10.47,10.4379,10.4443,177600.0
2009-12-01 14:00:00,16.24,16.24,16.23,16.24,95400.0,10.4507,10.4507,10.4443,10.4507,95400.0
2009-12-01 14:05:00,16.24,16.28,16.23,16.25,157900.0,10.4507,10.4765,10.4443,10.4572,157900.0
2009-12-01 14:10:00,16.25,16.29,16.25,16.26,111200.0,10.4572,10.4829,10.4572,10.4636,111200.0
2009-12-01 14:15:00,16.26,16.27,16.24,16.25,120400.0,10.4636,10.47,10.4507,10.4572,120400.0
2009-12-01 14:20:00,16.24,16.3,16.21,16.26,396100.0,10.4507,10.4893,10.4314,10.4636,396100.0
2009-12-01 14:25:00,16.25,16.27,16.24,16.26,182900.0,10.4572,10.47,10.4507,10.4636,182900.0
2009-12-01 14:30:00,16.27,16.28,16.25,16.28,167600.0,10.47,10.4765,10.4572,10.4765,167600.0
2009-12-01 14:35:00,16.26,16.32,16.25,16.32,281900.0,10.4636,10.5022,10.4572,10.5022,281900.0
2009-12-01 14:40:00,16.32,16.33,16.24,16.26,353100.0,10.5022,10.5086,10.4507,10.4636,353100.0
2009-12-01 14:45:00,16.26,16.27,16.21,16.24,243000.0,10.4636,10.47,10.4314,10.4507,243000.0
2009-12-01 14:50:00,16.24,16.25,16.16,16.19,226200.0,10.4507,10.4572,10.3992,10.4186,226200.0
2009-12-01 14:55:00,16.19,16.24,16.18,16.2,236700.0,10.4186,10.4507,10.4121,10.425,236700.0
2009-12-01 15:00:00,16.2,16.22,16.16,16.17,178700.0,10.425,10.4379,10.3992,10.4057,178700.0
2009-12-01 15:05:00,16.16,16.18,16.11,16.13,318500.0,10.3992,10.4121,10.3671,10.3799,318500.0
2009-12-01 15:10:00,16.14,16.19,16.13,16.17,164300.0,10.3864,10.4186,10.3799,10.4057,164300.0
2009-12-01 15:15:00,16.17,16.18,16.12,16.15,180000.0,10.4057,10.4121,10.3735,10.3928,180000.0
2009-12-01 15:20:00,16.16,16.19,16.1,16.12,401500.0,10.3992,10.4186,10.3606,10.3735,401500.0
2009-12-01 15:25:00,16.12,16.15,16.06,16.11,392100.0,10.3735,10.3928,10.3349,10.3671,392100.0
2009-12-01 15:30:00,16.11,16.11,16.04,16.04,427000.0,10.3671,10.3671,10.322,10.322,427000.0
2009-12-01 15:35:00,16.04,16.1,16.03,16.08,403400.0,10.322,10.3606,10.3156,10.3478,403400.0
2009-12-01 15:40:00,16.08,16.14,16.07,16.09,397000.0,10.3478,10.3864,10.3413,10.3542,397000.0
2009-12-01 15:45:00,16.09,16.14,16.08,16.13,379500.0,10.3542,10.3864,10.3478,10.3799,379500.0
2009-12-01 15:50:00,16.14,16.14,16.08,16.08,418600.0,10.3864,10.3864,10.3478,10.3478,418600.0
2009-12-01 15:55:00,16.08,16.12,16.06,16.11,779000.0,10.3478,10.3735,10.3349,10.3671,779000.0
2009-12-02 09:30:00,16.02,16.38,16.01,16.35,839900.0,10.3092,10.5408,10.3027,10.5215,839900.0
2009-12-02 09:35:00,16.36,16.48,16.33,16.38,933300.0,10.528,10.6052,10.5086,10.5408,933300.0
2009-12-02 09:40:00,16.37,16.48,16.36,16.37,894900.0,10.5344,10.6052,10.528,10.5344,894900.0
2009-12-02 09:45:00,16.36,16.39,16.31,16.34,545700.0,10.528,10.5473,10.4958,10.5151,545700.0
2009-12-02 09:50:00,16.35,16.4,16.32,16.34,505900.0,10.5215,10.5537,10.5022,10.5151,505900.0
2009-12-02 09:55:00,16.34,16.36,16.26,16.28,401500.0,10.5151,10.528,10.4636,10.4765,401500.0
2009-12-02 10:00:00,16.28,16.37,16.28,16.36,345300.0,10.4765,10.5344,10.4765,10.528,345300.0
2009-12-02 10:05:00,16.35,16.37,16.32,16.35,244900.0,10.5215,10.5344,10.5022,10.5215,244900.0
2009-12-02 10:10:00,16.35,16.47,16.34,16.45,900600.0,10.5215,10.5987,10.5151,10.5859,900600.0
2009-12-02 10:15:00,16.45,16.48,16.41,16.44,383600.0,10.5859,10.6052,10.5601,10.5794,383600.0
2009-12-02 10:20:00,16.43,16.49,16.43,16.46,597500.0,10.573,10.6116,10.573,10.5923,597500.0
2009-12-02 10:25:00,16.46,16.47,16.45,16.45,196000.0,10.5923,10.5987,10.5859,10.5859,196000.0
2009-12-02 10:30:00,16.45,16.46,16.4,16.42,380300.0,10.5859,10.5923,10.5537,10.5666,380300.0
2009-12-02 10:35:00,16.43,16.44,16.37,16.39,361000.0,10.573,10.5794,10.5344,10.5473,361000.0
2009-12-02 10:40:00,16.39,16.48,16.38,16.4,323100.0,10.5473,10.6052,10.5408,10.5537,323100.0
2009-12-02 10:45:00,16.4,16.45,16.39,16.44,333200.0,10.5537,10.5859,10.5473,10.5794,333200.0
2009-12-02 10:50:00,16.44,16.45,16.42,16.42,173400.0,10.5794,10.5859,10.5666,10.5666,173400.0
2009-12-02 10:55:00,16.43,16.45,16.41,16.45,194900.0,10.573,10.5859,10.5601,10.5859,194900.0
2009-12-02 11:00:00,16.44,16.45,16.39,16.39,338500.0,10.5794,10.5859,10.5473,10.5473,338500.0
2009-12-02 11:05:00,16.39,16.41,16.36,16.39,258700.0,10.5473,10.5601,10.528,10.5473,258700.0
2009-12-02 11:10:00,16.4,16.41,16.36,16.36,232400.0,10.5537,10.5601,10.528,10.528,232400.0
2009-12-02 11:15:00,16.36,16.38,16.33,16.33,314700.0,10.528,10.5408,10.5086,10.5086,314700.0
2009-12-02 11:20:00,16.33,16.42,16.31,16.32,246400.0,10.5086,10.5666,10.4958,10.5022,246400.0
2009-12-02 11:25:00,16.33,16.33,16.3,16.31,213500.0,10.5086,10.5086,10.4893,10.4958,213500.0
2009-12-02 11:30:00,16.31,16.38,16.29,16.37,300400.0,10.4958,10.5408,10.4829,10.5344,300400.0
2009-12-02 11:35:00,16.38,16.4,16.36,16.39,153100.0,10.5408,10.5537,10.528,10.5473,153100.0
2009-12-02 11:40:00,16.39,16.39,16.36,16.36,109400.0,10.5473,10.5473,10.528,10.528,109400.0
2009-12-02 11:45:00,16.36,16.37,16.35,16.36,203000.0,10.528,10.5344,10.5215,10.528,203000.0
2009-12-02 11:50:00,16.36,16.38,16.34,16.34,116000.0,10.528,10.5408,10.5151,10.5151,116000.0
2009-12-02 11:55:00,16.34,16.36,16.34,16.34,135900.0,10.5151,10.528,10.5151,10.5151,135900.0
2009-12-02 12:00:00,16.35,16.37,16.34,16.36,123800.0,10.5215,10.5344,10.5151,10.528,123800.0
2009-12-02 12:05:00,16.35,16.37,16.32,16.34,274800.0,10.5215,10.5344,10.5022,10.5151,274800.0
2009-12-02 12:10:00,16.35,16.35,16.33,16.34,180700.0,10.5215,10.5215,10.5086,10.5151,180700.0
2009-12-02 12:15:00,16.33,16.34,16.27,16.28,261300.0,10.5086,10.5151,10.47,10.4765,261300.0
2009-12-02 12:20:00,16.28,16.28,16.18,16.22,504300.0,10.4765,10.4765,10.4121,10.4379,504300.0
2009-12-02 12:25:00,16.22,16.24,16.18,16.21,367700.0,10.4379,10.4507,10.4121,10.4314,367700.0
2009-12-02 12:30:00,16.21,16.22,16.2,16.22,111100.0,10.4314,10.4379,10.425,10.4379,111100.0
2009-12-02 12:35:00,16.21,16.22,16.2,16.21,351500.0,10.4314,10.4379,10.425,10.4314,351500.0
2009-12-02 12:40:00,16.2,16.21,16.16,16.2,261800.0,10.425,10.4314,10.3992,10.425,261800.0
2009-12-02 12:45:00,16.21,16.26,16.2,16.25,207200.0,10.4314,10.4636,10.425,10.4572,207200.0
2009-12-02 12:50:00,16.24,16.24,16.22,16.23,38600.0,10.4507,10.4507,10.4379,10.4443,38600.0
2009-12-02 12:55:00,16.23,16.26,16.23,16.26,89300.0,10.4443,10.4636,10.4443,10.4636,89300.0
2009-12-02 13:00:00,16.26,16.29,16.25,16.28,194900.0,10.4636,10.4829,10.4572,10.4765,194900.0
2009-12-02 13:05:00,16.29,16.3,16.27,16.3,143000.0,10.4829,10.4893,10.47,10.4893,143000.0
2009-12-02 13:10:00,16.3,16.31,16.28,16.29,107000.0,10.4893,10.4958,10.4765,10.4829,107000.0
2009-12-02 13:15:00,16.29,16.34,16.28,16.32,134900.0,10.4829,10.5151,10.4765,10.5022,134900.0
2009-12-02 13:20:00,16.32,16.36,16.32,16.34,181700.0,10.5022,10.528,10.5022,10.5151,181700.0
2009-12-02 13:25:00,16.35,16.35,16.33,16.33,77900.0,10.5215,10.5215,10.5086,10.5086,77900.0
2009-12-02 13:30:00,16.33,16.35,16.33,16.34,123700.0,10.5086,10.5215,10.5086,10.5151,123700.0
2009-12-02 13:35:00,16.34,16.35,16.33,16.33,59700.0,10.5151,10.5215,10.5086,10.5086,59700.0
2009-12-02 13:40:00,16.33,16.35,16.33,16.34,71900.0,10.5086,10.5215,10.5086,10.5151,71900.0
2009-12-02 13:45:00,16.34,16.37,16.33,16.37,170200.0,10.5151,10.5344,10.5086,10.5344,170200.0
2009-12-02 13:50:00,16.37,16.39,16.36,16.36,108000.0,10.5344,10.5473,10.528,10.528,108000.0
2009-12-02 13:55:00,16.37,16.39,16.36,16.37,123900.0,10.5344,10.5473,10.528,10.5344,123900.0
2009-12-02 14:00:00,16.36,16.4,16.33,16.37,328300.0,10.528,10.5537,10.5086,10.5344,328300.0
2009-12-02 14:05:00,16.36,16.38,16.32,16.34,163200.0,10.528,10.5408,10.5022,10.5151,163200.0
2009-12-02 14:10:00,16.34,16.35,16.32,16.35,92700.0,10.5151,10.5215,10.5022,10.5215,92700.0
2009-12-02 14:15:00,16.35,16.36,16.31,16.31,224200.0,10.5215,10.528,10.4958,10.4958,224200.0
2009-12-02 14:20:00,16.31,16.34,16.29,16.31,149100.0,10.4958,10.5151,10.4829,10.4958,149100.0
2009-12-02 14:25:00,16.3,16.32,16.29,16.31,251100.0,10.4893,10.5022,10.4829,10.4958,251100.0
2009-12-02 14:30:00,16.3,16.3,16.27,16.27,85700.0,10.4893,10.4893,10.47,10.47,85700.0
2009-12-02 14:35:00,16.27,16.28,16.23,16.25,179400.0,10.47,10.4765,10.4443,10.4572,179400.0
2009-12-02 14:40:00,16.26,16.27,16.22,16.23,130400.0,10.4636,10.47,10.4379,10.4443,130400.0
2009-12-02 14:45:00,16.24,16.27,16.23,16.26,111000.0,10.4507,10.47,10.4443,10.4636,111000.0
2009-12-02 14:50:00,16.26,16.27,16.25,16.26,93500.0,10.4636,10.47,10.4572,10.4636,93500.0
2009-12-02 14:55:00,16.26,16.28,16.24,16.25,108400.0,10.4636,10.4765,10.4507,10.4572,108400.0
2009-12-02 15:00:00,16.24,16.28,16.24,16.26,135400.0,10.4507,10.4765,10.4507,10.4636,135400.0
2009-12-02 15:05:00,16.26,16.28,16.26,16.27,109000.0,10.4636,10.4765,10.4636,10.47,109000.0
2009-12-02 15:10:00,16.26,16.27,16.25,16.26,96900.0,10.4636,10.47,10.4572,10.4636,96900.0
2009-12-02 15:15:00,16.26,16.29,16.26,16.26,158900.0,10.4636,10.4829,10.4636,10.4636,158900.0
2009-12-02 15:20:00,16.26,16.28,16.25,16.25,134100.0,10.4636,10.4765,10.4572,10.4572,134100.0
2009-12-02 15:25:00,16.26,16.28,16.25,16.27,143400.0,10.4636,10.4765,10.4572,10.47,143400.0
2009-12-02 15:30:00,16.26,16.27,16.22,16.23,321800.0,10.4636,10.47,10.4379,10.4443,321800.0
2009-12-02 15:35:00,16.23,16.26,16.21,16.24,193800.0,10.4443,10.4636,10.4314,10.4507,193800.0
2009-12-02 15:40:00,16.24,16.29,16.23,16.27,309500.0,10.4507,10.4829,10.4443,10.47,309500.0
2009-12-02 15:45:00,16.27,16.28,16.23,16.24,1111700.0,10.47,10.4765,10.4443,10.4507,1111700.0
2009-12-02 15:50:00,16.24,16.27,16.19,16.19,431200.0,10.4507,10.47,10.4186,10.4186,431200.0
2009-12-02 15:55:00,16.19,16.2,16.12,16.13,712900.0,10.4186,10.425,10.3735,10.3799,712900.0
2009-12-03 09:30:00,16.46,16.56,16.42,16.52,681700.0,10.5923,10.6567,10.5666,10.6309,681700.0
2009-12-03 09:35:00,16.51,16.55,16.5,16.52,457700.0,10.6245,10.6502,10.618,10.6309,457700.0
2009-12-03 09:40:00,16.53,16.53,16.45,16.53,468500.0,10.6373,10.6373,10.5859,10.6373,468500.0
2009-12-03 09:45:00,16.53,16.55,16.48,16.55,470600.0,10.6373,10.6502,10.6052,10.6502,470600.0
2009-12-03 09:50:00,16.54,16.6,16.47,16.48,693900.0,10.6438,10.6824,10.5987,10.6052,693900.0
2009-12-03 09:55:00,16.48,16.5,16.42,16.5,396800.0,10.6052,10.618,10.5666,10.618,396800.0
2009-12-03 10:00:00,16.49,16.49,16.33,16.39,601100.0,10.6116,10.6116,10.5086,10.5473,601100.0
2009-12-03 10:05:00,16.39,16.46,16.34,16.45,427100.0,10.5473,10.5923,10.5151,10.5859,427100.0
2009-12-03 10:10:00,16.45,16.48,16.4,16.42,279200.0,10.5859,10.6052,10.5537,10.5666,279200.0
2009-12-03 10:15:00,16.43,16.43,16.33,16.34,626600.0,10.573,10.573,10.5086,10.5151,626600.0
2009-12-03 10:20:00,16.35,16.42,16.33,16.42,332700.0,10.5215,10.5666,10.5086,10.5666,332700.0
2009-12-03 10:25:00,16.41,16.47,16.36,16.47,410800.0,10.5601,10.5987,10.528,10.5987,410800.0
2009-12-03 10:30:00,16.47,16.49,16.42,16.45,256100.0,10.5987,10.6116,10.5666,10.5859,256100.0
2009-12-03 10:35:00,16.44,16.45,16.36,16.36,183000.0,10.5794,10.5859,10.528,10.528,183000.0
2009-12-03 10:40:00,16.36,16.38,16.34,16.36,303000.0,10.528,10.5408,10.5151,10.528,303000.0
2009-12-03 10:45:00,16.36,16.46,16.35,16.44,287300.0,10.528,10.5923,10.5215,10.5794,287300.0
2009-12-03 10:50:00,16.44,16.48,16.36,16.45,361600.0,10.5794,10.6052,10.528,10.5859,361600.0
2009-12-03 10:55:00,16.46,16.5,16.45,16.49,230600.0,10.5923,10.618,10.5859,10.6116,230600.0
2009-12-03 11:00:00,16.49,16.51,16.46,16.5,237100.0,10.6116,10.6245,10.5923,10.618,237100.0
2009-12-03 11:05:00,16.5,16.51,16.49,16.5,147000.0,10.618,10.6245,10.6116,10.618,147000.0
2009-12-03 11:10:00,16.5,16.51,16.48,16.5,239900.0,10.618,10.6245,10.6052,10.618,239900.0
2009-12-03 11:15:00,16.49,16.5,16.47,16.47,131900.0,10.6116,10.618,10.5987,10.5987,131900.0
2009-12-03 11:20:00,16.48,16.51,16.47,16.51,307000.0,10.6052,10.6245,10.5987,10.6245,307000.0
2009-12-03 11:25:00,16.5,16.55,16.5,16.54,224900.0,10.618,10.6502,10.618,10.6438,224900.0
2009-12-03 11:30:00,16.54,16.55,16.52,16.53,158100.0,10.6438,10.6502,10.6309,10.6373,158100.0
2009-12-03 11:35:00,16.52,16.53,16.46,16.48,233300.0,10.6309,10.6373,10.5923,10.6052,233300.0
2009-12-03 11:40:00,16.49,16.51,16.48,16.51,154300.0,10.6116,10.6245,10.6052,10.6245,154300.0
2009-12-03 11:45:00,16.5,16.54,16.49,16.53,96500.0,10.618,10.6438,10.6116,10.6373,96500.0
2009-12-03 11:50:00,16.53,16.55,16.52,16.54,155200.0,10.6373,10.6502,10.6309,10.6438,155200.0
2009-12-03 11:55:00,16.54,16.54,16.52,16.53,80000.0,10.6438,10.6438,10.6309,10.6373,80000.0
2009-12-03 12:00:00,16.52,16.54,16.52,16.53,104800.0,10.6309,10.6438,10.6309,10.6373,104800.0
2009-12-03 12:05:00,16.53,16.53,16.5,16.51,78800.0,10.6373,10.6373,10.618,10.6245,78800.0
2009-12-03 12:10:00,16.51,16.54,16.49,16.53,335200.0,10.6245,10.6438,10.6116,10.6373,335200.0
2009-12-03 12:15:00,16.52,16.53,16.51,16.53,98700.0,10.6309,10.6373,10.6245,10.6373,98700.0
2009-12-03 12:20:00,16.53,16.55,16.51,16.53,185900.0,10.6373,10.6502,10.6245,10.6373,185900.0
2009-12-03 12:25:00,16.52,16.54,16.5,16.51,241600.0,10.6309,10.6438,10.618,10.6245,241600.0
2009-12-03 12:30:00,16.51,16.53,16.5,16.5,159100.0,10.6245,10.6373,10.618,10.618,159100.0
2009-12-03 12:35:00,16.51,16.53,16.5,16.51,116900.0,10.6245,10.6373,10.618,10.6245,116900.0
2009-12-03 12:40:00,16.51,16.53,16.51,16.52,101700.0,10.6245,10.6373,10.6245,10.6309,101700.0
2009-12-03 12:45:00,16.52,16.53,16.51,16.52,69400.0,10.6309,10.6373,10.6245,10.6309,69400.0
2009-12-03 12:50:00,16.51,16.53,16.49,16.49,142000.0,10.6245,10.6373,10.6116,10.6116,142000.0
2009-12-03 12:55:00,16.49,16.54,16.48,16.54,206300.0,10.6116,10.6438,10.6052,10.6438,206300.0
2009-12-03 13:00:00,16.53,16.57,16.52,16.57,317500.0,10.6373,10.6631,10.6309,10.6631,317500.0
2009-12-03 13:05:00,16.57,16.6,16.56,16.57,391600.0,10.6631,10.6824,10.6567,10.6631,391600.0
2009-12-03 13:10:00,16.56,16.58,16.51,16.54,283200.0,10.6567,10.6695,10.6245,10.6438,283200.0
2009-12-03 13:15:00,16.54,16.57,16.53,16.56,128800.0,10.6438,10.6631,10.6373,10.6567,128800.0
2009-12-03 13:20:00,16.56,16.58,16.56,16.58,49700.0,10.6567,10.6695,10.6567,10.6695,49700.0
2009-12-03 13:25:00,16.58,16.58,16.54,16.55,102000.0,10.6695,10.6695,10.6438,10.6502,102000.0
2009-12-03 13:30:00,16.56,16.56,16.52,16.54,130400.0,10.6567,10.6567,10.6309,10.6438,130400.0
2009-12-03 13:35:00,16.55,16.57,16.52,16.55,119600.0,10.6502,10.6631,10.6309,10.6502,119600.0
2009-12-03 13:40:00,16.55,16.57,16.54,16.54,148100.0,10.6502,10.6631,10.6438,10.6438,148100.0
2009-12-03 13:45:00,16.54,16.56,16.53,16.55,79800.0,10.6438,10.6567,10.6373,10.6502,79800.0
2009-12-03 13:50:00,16.55,16.56,16.54,16.56,82000.0,10.6502,10.6567,10.6438,10.6567,82000.0
2009-12-03 13:55:00,16.55,16.57,16.53,16.57,261000.0,10.6502,10.6631,10.6373,10.6631,261000.0
2009-12-03 14:00:00,16.57,16.59,16.57,16.58,156100.0,10.6631,10.676,10.6631,10.6695,156100.0
2009-12-03 14:05:00,16.58,16.59,16.56,16.57,237900.0,10.6695,10.676,10.6567,10.6631,237900.0
2009-12-03 14:10:00,16.57,16.58,16.54,16.55,108000.0,10.6631,10.6695,10.6438,10.6502,108000.0
2009-12-03 14:15:00,16.55,16.59,16.55,16.58,275800.0,10.6502,10.676,10.6502,10.6695,275800.0
2009-12-03 14:20:00,16.57,16.59,16.56,16.56,136300.0,10.6631,10.676,10.6567,10.6567,136300.0
2009-12-03 14:25:00,16.56,16.57,16.53,16.54,148400.0,10.6567,10.6631,10.6373,10.6438,148400.0
2009-12-03 14:30:00,16.53,16.54,16.5,16.53,172900.0,10.6373,10.6438,10.618,10.6373,172900.0
2009-12-03 14:35:00,16.52,16.53,16.5,16.53,151200.0,10.6309,10.6373,10.618,10.6373,151200.0
2009-12-03 14:40:00,16.53,16.55,16.52,16.55,142800.0,10.6373,10.6502,10.6309,10.6502,142800.0
2009-12-03 14:45:00,16.54,16.56,16.52,16.52,114700.0,10.6438,10.6567,10.6309,10.6309,114700.0
2009-12-03 14:50:00,16.52,16.53,16.44,16.45,466700.0,10.6309,10.6373,10.5794,10.5859,466700.0
2009-12-03 14:55:00,16.45,16.46,16.4,16.4,211400.0,10.5859,10.5923,10.5537,10.5537,211400.0
2009-12-03 15:00:00,16.4,16.43,16.4,16.4,222100.0,10.5537,10.573,10.5537,10.5537,222100.0
2009-12-03 15:05:00,16.39,16.42,16.39,16.41,172200.0,10.5473,10.5666,10.5473,10.5601,172200.0
2009-12-03 15:10:00,16.4,16.42,16.38,16.41,165400.0,10.5537,10.5666,10.5408,10.5601,165400.0
2009-12-03 15:15:00,16.4,16.44,16.4,16.44,115700.0,10.5537,10.5794,10.5537,10.5794,115700.0
2009-12-03 15:20:00,16.44,16.44,16.4,16.4,211500.0,10.5794,10.5794,10.5537,10.5537,211500.0
2009-12-03 15:25:00,16.39,16.41,16.33,16.36,544900.0,10.5473,10.5601,10.5086,10.528,544900.0
2009-12-03 15:30:00,16.37,16.38,16.34,16.35,249600.0,10.5344,10.5408,10.5151,10.5215,249600.0
2009-12-03 15:35:00,16.35,16.36,16.26,16.28,490800.0,10.5215,10.528,10.4636,10.4765,490800.0
2009-12-03 15:40:00,16.27,16.28,16.14,16.15,489400.0,10.47,10.4765,10.3864,10.3928,489400.0
2009-12-03 15:45:00,16.16,16.2,16.14,16.15,527200.0,10.3992,10.425,10.3864,10.3928,527200.0
2009-12-03 15:50:00,16.16,16.16,16.03,16.12,864000.0,10.3992,10.3992,10.3156,10.3735,864000.0
2009-12-03 15:55:00,16.12,16.16,16.1,16.15,502300.0,10.3735,10.3992,10.3606,10.3928,502300.0
2009-12-04 09:30:00,16.51,16.65,16.5,16.59,703600.0,10.6245,10.7146,10.618,10.676,703600.0
2009-12-04 09:35:00,16.58,16.6,16.53,16.54,318800.0,10.6695,10.6824,10.6373,10.6438,318800.0
2009-12-04 09:40:00,16.54,16.6,16.54,16.59,433200.0,10.6438,10.6824,10.6438,10.676,433200.0
2009-12-04 09:45:00,16.59,16.71,16.58,16.68,844200.0,10.676,10.7532,10.6695,10.7339,844200.0
2009-12-04 09:50:00,16.68,16.68,16.51,16.56,499000.0,10.7339,10.7339,10.6245,10.6567,499000.0
2009-12-04 09:55:00,16.57,16.61,16.55,16.58,300600.0,10.6631,10.6888,10.6502,10.6695,300600.0
2009-12-04 10:00:00,16.59,16.63,16.57,16.57,314200.0,10.676,10.7017,10.6631,10.6631,314200.0
2009-12-04 10:05:00,16.57,16.58,16.5,16.51,578200.0,10.6631,10.6695,10.618,10.6245,578200.0
2009-12-04 10:10:00,16.51,16.52,16.4,16.42,508900.0,10.6245,10.6309,10.5537,10.5666,508900.0
2009-12-04 10:15:00,16.42,16.43,16.34,16.38,467000.0,10.5666,10.573,10.5151,10.5408,467000.0
2009-12-04 10:20:00,16.39,16.41,16.31,16.33,348600.0,10.5473,10.5601,10.4958,10.5086,348600.0
2009-12-04 10:25:00,16.32,16.41,16.32,16.36,281600.0,10.5022,10.5601,10.5022,10.528,281600.0
2009-12-04 10:30:00,16.37,16.38,16.33,16.35,319600.0,10.5344,10.5408,10.5086,10.5215,319600.0
2009-12-04 10:35:00,16.35,16.39,16.3,16.32,473600.0,10.5215,10.5473,10.4893,10.5022,473600.0
2009-12-04 10:40:00,16.31,16.32,16.23,16.3,588300.0,10.4958,10.5022,10.4443,10.4893,588300.0
2009-12-04 10:45:00,16.3,16.34,16.26,16.27,322900.0,10.4893,10.5151,10.4636,10.47,322900.0
2009-12-04 10:50:00,16.27,16.27,16.21,16.22,383200.0,10.47,10.47,10.4314,10.4379,383200.0
2009-12-04 10:55:00,16.22,16.24,16.15,16.17,416300.0,10.4379,10.4507,10.3928,10.4057,416300.0
2009-12-04 11:00:00,16.17,16.18,16.03,16.05,617900.0,10.4057,10.4121,10.3156,10.3285,617900.0
2009-12-04 11:05:00,16.05,16.07,15.97,16.05,849300.0,10.3285,10.3413,10.277,10.3285,849300.0
2009-12-04 11:10:00,16.06,16.07,15.95,16.02,719000.0,10.3349,10.3413,10.2641,10.3092,719000.0
2009-12-04 11:15:00,16.02,16.02,15.94,15.95,678500.0,10.3092,10.3092,10.2577,10.2641,678500.0
2009-12-04 11:20:00,15.95,15.96,15.83,15.88,900300.0,10.2641,10.2705,10.1869,10.2191,900300.0
2009-12-04 11:25:00,15.88,15.89,15.7,15.71,918600.0,10.2191,10.2255,10.1032,10.1097,918600.0
2009-12-04 11:30:00,15.7,15.82,15.67,15.81,745200.0,10.1032,10.1805,10.0839,10.174,745200.0
2009-12-04 11:35:00,15.8,15.8,15.68,15.76,636400.0,10.1676,10.1676,10.0904,10.1418,636400.0
2009-12-04 11:40:00,15.76,15.77,15.55,15.65,816500.0,10.1418,10.1483,10.0067,10.0711,816500.0
2009-12-04 11:45:00,15.66,15.77,15.52,15.75,653600.0,10.0775,10.1483,9.9874,10.1354,653600.0
2009-12-04 11:50:00,15.75,15.85,15.69,15.85,538600.0,10.1354,10.1998,10.0968,10.1998,538600.0
2009-12-04 11:55:00,15.85,15.95,15.82,15.94,376600.0,10.1998,10.2641,10.1805,10.2577,376600.0
2009-12-04 12:00:00,15.93,16.03,15.91,16.0,597600.0,10.2512,10.3156,10.2384,10.2963,597600.0
2009-12-04 12:05:00,16.0,16.02,15.94,16.02,416500.0,10.2963,10.3092,10.2577,10.3092,416500.0
2009-12-04 12:10:00,16.03,16.09,15.94,15.94,468500.0,10.3156,10.3542,10.2577,10.2577,468500.0
2009-12-04 12:15:00,15.94,15.96,15.87,15.87,241200.0,10.2577,10.2705,10.2126,10.2126,241200.0
2009-12-04 12:20:00,15.87,15.89,15.82,15.87,298400.0,10.2126,10.2255,10.1805,10.2126,298400.0
2009-12-04 12:25:00,15.86,15.95,15.84,15.94,163400.0,10.2062,10.2641,10.1933,10.2577,163400.0
2009-12-04 12:30:00,15.93,16.0,15.93,15.99,200400.0,10.2512,10.2963,10.2512,10.2899,200400.0
2009-12-04 12:35:00,15.99,16.0,15.95,15.97,220600.0,10.2899,10.2963,10.2641,10.277,220600.0
2009-12-04 12:40:00,15.97,16.04,15.95,16.03,286500.0,10.277,10.322,10.2641,10.3156,286500.0
2009-12-04 12:45:00,16.03,16.04,15.97,15.98,232100.0,10.3156,10.322,10.277,10.2834,232100.0
2009-12-04 12:50:00,15.98,16.03,15.98,16.01,165200.0,10.2834,10.3156,10.2834,10.3027,165200.0
2009-12-04 12:55:00,16.0,16.02,15.97,15.98,264500.0,10.2963,10.3092,10.277,10.2834,264500.0
2009-12-04 13:00:00,15.99,16.01,15.95,16.01,271200.0,10.2899,10.3027,10.2641,10.3027,271200.0
2009-12-04 13:05:00,16.0,16.0,15.95,15.99,112300.0,10.2963,10.2963,10.2641,10.2899,112300.0
2009-12-04 13:10:00,16.0,16.0,15.9,15.96,176900.0,10.2963,10.2963,10.2319,10.2705,176900.0
2009-12-04 13:15:00,15.96,15.99,15.94,15.97,98100.0,10.2705,10.2899,10.2577,10.277,98100.0
2009-12-04 13:20:00,15.97,15.98,15.93,15.94,98600.0,10.277,10.2834,10.2512,10.2577,98600.0
2009-12-04 13:25:00,15.94,15.94,15.81,15.81,182900.0,10.2577,10.2577,10.174,10.174,182900.0
2009-12-04 13:30:00,15.81,15.89,15.8,15.88,179200.0,10.174,10.2255,10.1676,10.2191,179200.0
2009-12-04 13:35:00,15.87,15.9,15.85,15.89,162000.0,10.2126,10.2319,10.1998,10.2255,162000.0
2009-12-04 13:40:00,15.89,15.96,15.88,15.96,101000.0,10.2255,10.2705,10.2191,10.2705,101000.0
2009-12-04 13:45:00,15.96,15.97,15.89,15.89,185600.0,10.2705,10.277,10.2255,10.2255,185600.0
2009-12-04 13:50:00,15.89,15.91,15.83,15.86,223800.0,10.2255,10.2384,10.1869,10.2062,223800.0
2009-12-04 13:55:00,15.86,15.9,15.86,15.87,265200.0,10.2062,10.2319,10.2062,10.2126,265200.0
2009-12-04 14:00:00,15.86,15.92,15.86,15.9,112100.0,10.2062,10.2448,10.2062,10.2319,112100.0
2009-12-04 14:05:00,15.9,15.91,15.86,15.86,116800.0,10.2319,10.2384,10.2062,10.2062,116800.0
2009-12-04 14:10:00,15.86,15.91,15.86,15.91,105000.0,10.2062,10.2384,10.2062,10.2384,105000.0
2009-12-04 14:15:00,15.9,15.9,15.86,15.87,132500.0,10.2319,10.2319,10.2062,10.2126,132500.0
2009-12-04 14:20:00,15.87,15.88,15.82,15.84,215400.0,10.2126,10.2191,10.1805,10.1933,215400.0
2009-12-04 14:25:00,15.84,15.86,15.83,15.85,130400.0,10.1933,10.2062,10.1869,10.1998,130400.0
2009-12-04 14:30:00,15.85,15.93,15.85,15.9,235000.0,10.1998,10.2512,10.1998,10.2319,235000.0
2009-12-04 14:35:00,15.91,15.96,15.9,15.92,178500.0,10.2384,10.2705,10.2319,10.2448,178500.0
2009-12-04 14:40:00,15.92,15.93,15.9,15.91,80500.0,10.2448,10.2512,10.2319,10.2384,80500.0
2009-12-04 14:45:00,15.91,15.95,15.87,15.87,191600.0,10.2384,10.2641,10.2126,10.2126,191600.0
2009-12-04 14:50:00,15.88,15.92,15.86,15.91,131800.0,10.2191,10.2448,10.2062,10.2384,131800.0
2009-12-04 14:55:00,15.91,16.0,15.9,16.0,592500.0,10.2384,10.2963,10.2319,10.2963,592500.0
2009-12-04 15:00:00,16.01,16.05,15.99,15.99,679200.0,10.3027,10.3285,10.2899,10.2899,679200.0
2009-12-04 15:05:00,15.99,16.1,15.99,16.01,520300.0,10.2899,10.3606,10.2899,10.3027,520300.0
2009-12-04 15:10:00,16.0,16.07,16.0,16.06,243000.0,10.2963,10.3413,10.2963,10.3349,243000.0
2009-12-04 15:15:00,16.06,16.07,16.04,16.07,141100.0,10.3349,10.3413,10.322,10.3413,141100.0
2009-12-04 15:20:00,16.07,16.17,16.06,16.15,528500.0,10.3413,10.4057,10.3349,10.3928,528500.0
2009-12-04 15:25:00,16.15,16.18,16.1,16.12,255700.0,10.3928,10.4121,10.3606,10.3735,255700.0
2009-12-04 15:30:00,16.12,16.15,16.11,16.14,170300.0,10.3735,10.3928,10.3671,10.3864,170300.0
2009-12-04 15:35:00,16.13,16.14,16.02,16.04,257600.0,10.3799,10.3864,10.3092,10.322,257600.0
2009-12-04 15:40:00,16.03,16.08,16.02,16.07,256400.0,10.3156,10.3478,10.3092,10.3413,256400.0
2009-12-04 15:45:00,16.08,16.14,16.07,16.11,311700.0,10.3478,10.3864,10.3413,10.3671,311700.0
2009-12-04 15:50:00,16.11,16.13,16.1,16.11,218500.0,10.3671,10.3799,10.3606,10.3671,218500.0
2009-12-04 15:55:00,16.11,16.17,16.1,16.17,762600.0,10.3671,10.4057,10.3606,10.4057,762600.0
2009-12-07 09:30:00,16.06,16.44,15.95,16.35,884000.0,10.3349,10.5794,10.2641,10.5215,884000.0
2009-12-07 09:35:00,16.35,16.43,16.23,16.24,573200.0,10.5215,10.573,10.4443,10.4507,573200.0
2009-12-07 09:40:00,16.24,16.29,16.12,16.22,339300.0,10.4507,10.4829,10.3735,10.4379,339300.0
2009-12-07 09:45:00,16.23,16.27,16.17,16.21,397900.0,10.4443,10.47,10.4057,10.4314,397900.0
2009-12-07 09:50:00,16.21,16.22,16.15,16.19,299400.0,10.4314,10.4379,10.3928,10.4186,299400.0
2009-12-07 09:55:00,16.19,16.34,16.18,16.33,435400.0,10.4186,10.5151,10.4121,10.5086,435400.0
2009-12-07 10:00:00,16.34,16.35,16.13,16.15,459700.0,10.5151,10.5215,10.3799,10.3928,459700.0
2009-12-07 10:05:00,16.15,16.16,16.08,16.08,353700.0,10.3928,10.3992,10.3478,10.3478,353700.0
2009-12-07 10:10:00,16.08,16.16,16.06,16.15,216500.0,10.3478,10.3992,10.3349,10.3928,216500.0
2009-12-07 10:15:00,16.14,16.2,16.1,16.19,201200.0,10.3864,10.425,10.3606,10.4186,201200.0
2009-12-07 10:20:00,16.18,16.2,16.15,16.17,156700.0,10.4121,10.425,10.3928,10.4057,156700.0
2009-12-07 10:25:00,16.17,16.2,16.15,16.19,150400.0,10.4057,10.425,10.3928,10.4186,150400.0
2009-12-07 10:30:00,16.18,16.2,16.13,16.14,267800.0,10.4121,10.425,10.3799,10.3864,267800.0
2009-12-07 10:35:00,16.14,16.17,16.14,16.14,152800.0,10.3864,10.4057,10.3864,10.3864,152800.0
2009-12-07 10:40:00,16.15,16.19,16.12,16.16,275600.0,10.3928,10.4186,10.3735,10.3992,275600.0
2009-12-07 10:45:00,16.16,16.18,16.12,16.13,177400.0,10.3992,10.4121,10.3735,10.3799,177400.0
2009-12-07 10:50:00,16.12,16.13,16.06,16.09,264800.0,10.3735,10.3799,10.3349,10.3542,264800.0
2009-12-07 10:55:00,16.09,16.14,16.09,16.12,148500.0,10.3542,10.3864,10.3542,10.3735,148500.0
2009-12-07 11:00:00,16.11,16.11,16.05,16.06,170600.0,10.3671,10.3671,10.3285,10.3349,170600.0
2009-12-07 11:05:00,16.06,16.09,16.04,16.04,231700.0,10.3349,10.3542,10.322,10.322,231700.0
2009-12-07 11:10:00,16.04,16.06,16.03,16.05,87700.0,10.322,10.3349,10.3156,10.3285,87700.0
2009-12-07 11:15:00,16.04,16.1,16.03,16.1,172400.0,10.322,10.3606,10.3156,10.3606,172400.0
2009-12-07 11:20:00,16.1,16.1,16.01,16.01,158100.0,10.3606,10.3606,10.3027,10.3027,158100.0
2009-12-07 11:25:00,16.01,16.04,16.0,16.02,205700.0,10.3027,10.322,10.2963,10.3092,205700.0
2009-12-07 11:30:00,16.02,16.11,16.01,16.09,149500.0,10.3092,10.3671,10.3027,10.3542,149500.0
2009-12-07 11:35:00,16.09,16.1,16.07,16.07,113000.0,10.3542,10.3606,10.3413,10.3413,113000.0
2009-12-07 11:40:00,16.08,16.1,16.08,16.09,104800.0,10.3478,10.3606,10.3478,10.3542,104800.0
2009-12-07 11:45:00,16.08,16.11,16.07,16.09,85400.0,10.3478,10.3671,10.3413,10.3542,85400.0
2009-12-07 11:50:00,16.09,16.1,16.03,16.04,143700.0,10.3542,10.3606,10.3156,10.322,143700.0
2009-12-07 11:55:00,16.05,16.05,16.0,16.02,82600.0,10.3285,10.3285,10.2963,10.3092,82600.0
2009-12-07 12:00:00,16.02,16.05,16.02,16.05,80300.0,10.3092,10.3285,10.3092,10.3285,80300.0
2009-12-07 12:05:00,16.05,16.08,16.04,16.08,58300.0,10.3285,10.3478,10.322,10.3478,58300.0
2009-12-07 12:10:00,16.08,16.08,16.05,16.07,133700.0,10.3478,10.3478,10.3285,10.3413,133700.0
2009-12-07 12:15:00,16.07,16.08,15.98,16.05,329500.0,10.3413,10.3478,10.2834,10.3285,329500.0
2009-12-07 12:20:00,16.05,16.06,16.01,16.02,120600.0,10.3285,10.3349,10.3027,10.3092,120600.0
2009-12-07 12:25:00,16.03,16.03,16.0,16.01,45600.0,10.3156,10.3156,10.2963,10.3027,45600.0
2009-12-07 12:30:00,16.01,16.02,15.98,16.01,100900.0,10.3027,10.3092,10.2834,10.3027,100900.0
2009-12-07 12:35:00,16.02,16.09,16.01,16.06,200300.0,10.3092,10.3542,10.3027,10.3349,200300.0
2009-12-07 12:40:00,16.06,16.09,16.05,16.07,158000.0,10.3349,10.3542,10.3285,10.3413,158000.0
2009-12-07 12:45:00,16.07,16.14,16.05,16.12,186900.0,10.3413,10.3864,10.3285,10.3735,186900.0
2009-12-07 12:50:00,16.12,16.13,16.07,16.08,109200.0,10.3735,10.3799,10.3413,10.3478,109200.0
2009-12-07 12:55:00,16.07,16.09,16.05,16.07,56800.0,10.3413,10.3542,10.3285,10.3413,56800.0
2009-12-07 13:00:00,16.06,16.08,16.06,16.06,54500.0,10.3349,10.3478,10.3349,10.3349,54500.0
2009-12-07 13:05:00,16.05,16.06,16.03,16.06,67700.0,10.3285,10.3349,10.3156,10.3349,67700.0
2009-12-07 13:10:00,16.06,16.1,16.05,16.09,77500.0,10.3349,10.3606,10.3285,10.3542,77500.0
2009-12-07 13:15:00,16.1,16.13,16.1,16.11,97200.0,10.3606,10.3799,10.3606,10.3671,97200.0
2009-12-07 13:20:00,16.11,16.12,16.09,16.1,66000.0,10.3671,10.3735,10.3542,10.3606,66000.0
2009-12-07 13:25:00,16.09,16.1,16.07,16.09,110600.0,10.3542,10.3606,10.3413,10.3542,110600.0
2009-12-07 13:30:00,16.08,16.09,16.05,16.06,102400.0,10.3478,10.3542,10.3285,10.3349,102400.0
2009-12-07 13:35:00,16.06,16.08,16.05,16.06,62200.0,10.3349,10.3478,10.3285,10.3349,62200.0
2009-12-07 13:40:00,16.07,16.08,16.05,16.06,49000.0,10.3413,10.3478,10.3285,10.3349,49000.0
2009-12-07 13:45:00,16.06,16.07,16.05,16.06,44700.0,10.3349,10.3413,10.3285,10.3349,44700.0
2009-12-07 13:50:00,16.05,16.05,16.0,16.01,123100.0,10.3285,10.3285,10.2963,10.3027,123100.0
2009-12-07 13:55:00,16.0,16.0,15.95,15.98,298400.0,10.2963,10.2963,10.2641,10.2834,298400.0
2009-12-07 14:00:00,15.97,16.01,15.95,16.0,170400.0,10.277,10.3027,10.2641,10.2963,170400.0
2009-12-07 14:05:00,16.0,16.04,16.0,16.01,148500.0,10.2963,10.322,10.2963,10.3027,148500.0
2009-12-07 14:10:00,16.01,16.02,15.99,16.0,60800.0,10.3027,10.3092,10.2899,10.2963,60800.0
2009-12-07 14:15:00,15.99,16.02,15.97,15.97,158300.0,10.2899,10.3092,10.277,10.277,158300.0
2009-12-07 14:20:00,15.97,15.98,15.95,15.95,130100.0,10.277,10.2834,10.2641,10.2641,130100.0
2009-12-07 14:25:00,15.96,15.96,15.91,15.95,187000.0,10.2705,10.2705,10.2384,10.2641,187000.0
2009-12-07 14:30:00,15.94,15.94,15.86,15.87,335900.0,10.2577,10.2577,10.2062,10.2126,335900.0
2009-12-07 14:35:00,15.88,15.88,15.83,15.86,338800.0,10.2191,10.2191,10.1869,10.2062,338800.0
2009-12-07 14:40:00,15.86,15.86,15.82,15.83,129200.0,10.2062,10.2062,10.1805,10.1869,129200.0
2009-12-07 14:45:00,15.83,15.88,15.79,15.84,342000.0,10.1869,10.2191,10.1611,10.1933,342000.0
2009-12-07 14:50:00,15.84,15.86,15.8,15.84,156300.0,10.1933,10.2062,10.1676,10.1933,156300.0
2009-12-07 14:55:00,15.85,15.98,15.85,15.92,343100.0,10.1998,10.2834,10.1998,10.2448,343100.0
2009-12-07 15:00:00,15.93,16.0,15.92,15.97,248700.0,10.2512,10.2963,10.2448,10.277,248700.0
2009-12-07 15:05:00,15.97,15.99,15.92,15.95,149000.0,10.277,10.2899,10.2448,10.2641,149000.0
2009-12-07 15:10:00,15.95,15.99,15.94,15.99,203400.0,10.2641,10.2899,10.2577,10.2899,203400.0
2009-12-07 15:15:00,15.98,15.98,15.94,15.95,186900.0,10.2834,10.2834,10.2577,10.2641,186900.0
2009-12-07 15:20:00,15.95,15.95,15.87,15.87,187300.0,10.2641,10.2641,10.2126,10.2126,187300.0
2009-12-07 15:25:00,15.87,15.89,15.82,15.85,295600.0,10.2126,10.2255,10.1805,10.1998,295600.0
2009-12-07 15:30:00,15.85,15.92,15.84,15.88,462700.0,10.1998,10.2448,10.1933,10.2191,462700.0
2009-12-07 15:35:00,15.89,15.89,15.83,15.84,192400.0,10.2255,10.2255,10.1869,10.1933,192400.0
2009-12-07 15:40:00,15.84,15.9,15.83,15.89,334700.0,10.1933,10.2319,10.1869,10.2255,334700.0
2009-12-07 15:45:00,15.88,15.89,15.83,15.86,434600.0,10.2191,10.2255,10.1869,10.2062,434600.0
2009-12-07 15:50:00,15.86,15.87,15.83,15.84,338400.0,10.2062,10.2126,10.1869,10.1933,338400.0
2009-12-07 15:55:00,15.84,15.85,15.8,15.84,708200.0,10.1933,10.1998,10.1676,10.1933,708200.0
2009-12-08 09:30:00,15.63,15.65,15.55,15.59,543400.0,10.0582,10.0711,10.0067,10.0324,543400.0
2009-12-08 09:35:00,15.59,15.7,15.59,15.63,477200.0,10.0324,10.1032,10.0324,10.0582,477200.0
2009-12-08 09:40:00,15.63,15.65,15.6,15.61,342600.0,10.0582,10.0711,10.0389,10.0453,342600.0
2009-12-08 09:45:00,15.61,15.69,15.59,15.68,397200.0,10.0453,10.0968,10.0324,10.0904,397200.0
2009-12-08 09:50:00,15.68,15.92,15.66,15.88,775300.0,10.0904,10.2448,10.0775,10.2191,775300.0
2009-12-08 09:55:00,15.87,15.94,15.85,15.89,572400.0,10.2126,10.2577,10.1998,10.2255,572400.0
2009-12-08 10:00:00,15.9,15.92,15.82,15.84,289300.0,10.2319,10.2448,10.1805,10.1933,289300.0
2009-12-08 10:05:00,15.85,15.93,15.81,15.88,429400.0,10.1998,10.2512,10.174,10.2191,429400.0
2009-12-08 10:10:00,15.89,15.92,15.78,15.79,339000.0,10.2255,10.2448,10.1547,10.1611,339000.0
2009-12-08 10:15:00,15.8,15.83,15.76,15.83,180600.0,10.1676,10.1869,10.1418,10.1869,180600.0
2009-12-08 10:20:00,15.82,15.88,15.81,15.84,242800.0,10.1805,10.2191,10.174,10.1933,242800.0
2009-12-08 10:25:00,15.84,15.87,15.84,15.86,109800.0,10.1933,10.2126,10.1933,10.2062,109800.0
2009-12-08 10:30:00,15.87,15.89,15.86,15.87,71200.0,10.2126,10.2255,10.2062,10.2126,71200.0
2009-12-08 10:35:00,15.87,15.9,15.84,15.88,156700.0,10.2126,10.2319,10.1933,10.2191,156700.0
2009-12-08 10:40:00,15.87,15.91,15.87,15.89,137500.0,10.2126,10.2384,10.2126,10.2255,137500.0
2009-12-08 10:45:00,15.88,15.88,15.83,15.86,81500.0,10.2191,10.2191,10.1869,10.2062,81500.0
2009-12-08 10:50:00,15.85,15.87,15.83,15.84,120300.0,10.1998,10.2126,10.1869,10.1933,120300.0
2009-12-08 10:55:00,15.84,15.87,15.8,15.87,200500.0,10.1933,10.2126,10.1676,10.2126,200500.0
2009-12-08 11:00:00,15.87,15.92,15.85,15.88,205000.0,10.2126,10.2448,10.1998,10.2191,205000.0
2009-12-08 11:05:00,15.88,15.91,15.86,15.9,288900.0,10.2191,10.2384,10.2062,10.2319,288900.0
2009-12-08 11:10:00,15.9,15.9,15.84,15.85,189900.0,10.2319,10.2319,10.1933,10.1998,189900.0
2009-12-08 11:15:00,15.84,15.85,15.76,15.76,331600.0,10.1933,10.1998,10.1418,10.1418,331600.0
2009-12-08 11:20:00,15.76,15.79,15.72,15.77,486800.0,10.1418,10.1611,10.1161,10.1483,486800.0
2009-12-08 11:25:00,15.77,15.83,15.76,15.78,273500.0,10.1483,10.1869,10.1418,10.1547,273500.0
2009-12-08 11:30:00,15.77,15.8,15.76,15.78,141200.0,10.1483,10.1676,10.1418,10.1547,141200.0
2009-12-08 11:35:00,15.78,15.8,15.75,15.75,160400.0,10.1547,10.1676,10.1354,10.1354,160400.0
2009-12-08 11:40:00,15.75,15.8,15.75,15.77,167100.0,10.1354,10.1676,10.1354,10.1483,167100.0
2009-12-08 11:45:00,15.78,15.81,15.77,15.78,90800.0,10.1547,10.174,10.1483,10.1547,90800.0
2009-12-08 11:50:00,15.79,15.79,15.75,15.77,202900.0,10.1611,10.1611,10.1354,10.1483,202900.0
2009-12-08 11:55:00,15.76,15.77,15.72,15.72,131100.0,10.1418,10.1483,10.1161,10.1161,131100.0
2009-12-08 12:00:00,15.72,15.74,15.7,15.74,126500.0,10.1161,10.129,10.1032,10.129,126500.0
2009-12-08 12:05:00,15.74,15.74,15.71,15.72,84900.0,10.129,10.129,10.1097,10.1161,84900.0
2009-12-08 12:10:00,15.72,15.73,15.69,15.7,158200.0,10.1161,10.1225,10.0968,10.1032,158200.0
2009-12-08 12:15:00,15.7,15.7,15.63,15.63,143400.0,10.1032,10.1032,10.0582,10.0582,143400.0
2009-12-08 12:20:00,15.64,15.64,15.61,15.64,143200.0,10.0646,10.0646,10.0453,10.0646,143200.0
2009-12-08 12:25:00,15.64,15.65,15.6,15.62,140300.0,10.0646,10.0711,10.0389,10.0517,140300.0
2009-12-08 12:30:00,15.62,15.67,15.62,15.67,117000.0,10.0517,10.0839,10.0517,10.0839,117000.0
2009-12-08 12:35:00,15.67,15.67,15.62,15.63,102300.0,10.0839,10.0839,10.0517,10.0582,102300.0
2009-12-08 12:40:00,15.64,15.64,15.6,15.63,98700.0,10.0646,10.0646,10.0389,10.0582,98700.0
2009-12-08 12:45:00,15.63,15.64,15.62,15.63,65500.0,10.0582,10.0646,10.0517,10.0582,65500.0
2009-12-08 12:50:00,15.63,15.63,15.61,15.62,104400.0,10.0582,10.0582,10.0453,10.0517,104400.0
2009-12-08 12:55:00,15.62,15.72,15.61,15.72,199400.0,10.0517,10.1161,10.0453,10.1161,199400.0
2009-12-08 13:00:00,15.72,15.76,15.67,15.73,250000.0,10.1161,10.1418,10.0839,10.1225,250000.0
2009-12-08 13:05:00,15.74,15.76,15.73,15.74,120700.0,10.129,10.1418,10.1225,10.129,120700.0
2009-12-08 13:10:00,15.74,15.74,15.67,15.69,157600.0,10.129,10.129,10.0839,10.0968,157600.0
2009-12-08 13:15:00,15.68,15.7,15.67,15.67,71400.0,10.0904,10.1032,10.0839,10.0839,71400.0
2009-12-08 13:20:00,15.67,15.68,15.62,15.63,85700.0,10.0839,10.0904,10.0517,10.0582,85700.0
2009-12-08 13:25:00,15.63,15.64,15.62,15.62,69800.0,10.0582,10.0646,10.0517,10.0517,69800.0
2009-12-08 13:30:00,15.62,15.63,15.61,15.61,91300.0,10.0517,10.0582,10.0453,10.0453,91300.0
2009-12-08 13:35:00,15.62,15.63,15.62,15.62,127100.0,10.0517,10.0582,10.0517,10.0517,127100.0
2009-12-08 13:40:00,15.62,15.67,15.59,15.6,286600.0,10.0517,10.0839,10.0324,10.0389,286600.0
2009-12-08 13:45:00,15.58,15.6,15.48,15.5,849900.0,10.026,10.0389,9.9617,9.9745,849900.0
2009-12-08 13:50:00,15.49,15.5,15.43,15.47,455200.0,9.9681,9.9745,9.9295,9.9552,455200.0
2009-12-08 13:55:00,15.47,15.47,15.37,15.41,580100.0,9.9552,9.9552,9.8909,9.9166,580100.0
2009-12-08 14:00:00,15.41,15.48,15.37,15.46,391900.0,9.9166,9.9617,9.8909,9.9488,391900.0
2009-12-08 14:05:00,15.46,15.5,15.43,15.44,264400.0,9.9488,9.9745,9.9295,9.9359,264400.0
2009-12-08 14:10:00,15.43,15.44,15.37,15.41,215600.0,9.9295,9.9359,9.8909,9.9166,215600.0
2009-12-08 14:15:00,15.42,15.43,15.39,15.42,123100.0,9.923,9.9295,9.9037,9.923,123100.0
2009-12-08 14:20:00,15.43,15.43,15.35,15.39,241300.0,9.9295,9.9295,9.878,9.9037,241300.0
2009-12-08 14:25:00,15.39,15.43,15.36,15.39,191700.0,9.9037,9.9295,9.8844,9.9037,191700.0
2009-12-08 14:30:00,15.4,15.46,15.39,15.45,305000.0,9.9102,9.9488,9.9037,9.9424,305000.0
2009-12-08 14:35:00,15.45,15.47,15.41,15.46,282000.0,9.9424,9.9552,9.9166,9.9488,282000.0
2009-12-08 14:40:00,15.47,15.5,15.45,15.46,148800.0,9.9552,9.9745,9.9424,9.9488,148800.0
2009-12-08 14:45:00,15.46,15.49,15.42,15.44,206400.0,9.9488,9.9681,9.923,9.9359,206400.0
2009-12-08 14:50:00,15.45,15.45,15.4,15.42,189800.0,9.9424,9.9424,9.9102,9.923,189800.0
2009-12-08 14:55:00,15.42,15.44,15.4,15.41,130900.0,9.923,9.9359,9.9102,9.9166,130900.0
2009-12-08 15:00:00,15.41,15.42,15.36,15.37,224500.0,9.9166,9.923,9.8844,9.8909,224500.0
2009-12-08 15:05:00,15.37,15.41,15.36,15.4,187900.0,9.8909,9.9166,9.8844,9.9102,187900.0
2009-12-08 15:10:00,15.4,15.43,15.37,15.39,184700.0,9.9102,9.9295,9.8909,9.9037,184700.0
2009-12-08 15:15:00,15.4,15.42,15.37,15.41,249800.0,9.9102,9.923,9.8909,9.9166,249800.0
2009-12-08 15:20:00,15.42,15.43,15.4,15.41,278500.0,9.923,9.9295,9.9102,9.9166,278500.0
2009-12-08 15:25:00,15.41,15.47,15.4,15.46,235600.0,9.9166,9.9552,9.9102,9.9488,235600.0
2009-12-08 15:30:00,15.46,15.47,15.44,15.46,176000.0,9.9488,9.9552,9.9359,9.9488,176000.0
2009-12-08 15:35:00,15.46,15.47,15.42,15.42,298900.0,9.9488,9.9552,9.923,9.923,298900.0
2009-12-08 15:40:00,15.43,15.46,15.42,15.46,153500.0,9.9295,9.9488,9.923,9.9488,153500.0
2009-12-08 15:45:00,15.46,15.46,15.43,15.44,260200.0,9.9488,9.9488,9.9295,9.9359,260200.0
2009-12-08 15:50:00,15.45,15.47,15.42,15.47,361200.0,9.9424,9.9552,9.923,9.9552,361200.0
2009-12-08 15:55:00,15.47,15.47,15.44,15.47,594600.0,9.9552,9.9552,9.9359,9.9552,594600.0
2009-12-09 09:30:00,15.62,15.75,15.45,15.49,402300.0,10.0517,10.1354,9.9424,9.9681,402300.0
2009-12-09 09:35:00,15.48,15.48,15.3,15.35,576600.0,9.9617,9.9617,9.8458,9.878,576600.0
2009-12-09 09:40:00,15.36,15.42,15.34,15.38,343200.0,9.8844,9.923,9.8716,9.8973,343200.0
2009-12-09 09:45:00,15.39,15.4,15.35,15.38,334200.0,9.9037,9.9102,9.878,9.8973,334200.0
2009-12-09 09:50:00,15.37,15.45,15.37,15.44,275900.0,9.8909,9.9424,9.8909,9.9359,275900.0
2009-12-09 09:55:00,15.43,15.48,15.43,15.45,176000.0,9.9295,9.9617,9.9295,9.9424,176000.0
2009-12-09 10:00:00,15.45,15.5,15.44,15.45,194900.0,9.9424,9.9745,9.9359,9.9424,194900.0
2009-12-09 10:05:00,15.44,15.46,15.38,15.39,191100.0,9.9359,9.9488,9.8973,9.9037,191100.0
2009-12-09 10:10:00,15.4,15.4,15.35,15.36,221600.0,9.9102,9.9102,9.878,9.8844,221600.0
2009-12-09 10:15:00,15.36,15.39,15.32,15.32,253000.0,9.8844,9.9037,9.8587,9.8587,253000.0
2009-12-09 10:20:00,15.35,15.35,15.15,15.17,910600.0,9.878,9.878,9.7493,9.7622,910600.0
2009-12-09 10:25:00,15.17,15.26,15.17,15.25,360300.0,9.7622,9.8201,9.7622,9.8136,360300.0
2009-12-09 10:30:00,15.25,15.3,15.19,15.25,323100.0,9.8136,9.8458,9.775,9.8136,323100.0
2009-12-09 10:35:00,15.25,15.27,15.21,15.24,185000.0,9.8136,9.8265,9.7879,9.8072,185000.0
2009-12-09 10:40:00,15.24,15.32,15.2,15.29,378000.0,9.8072,9.8587,9.7815,9.8394,378000.0
2009-12-09 10:45:00,15.28,15.36,15.24,15.29,377600.0,9.833,9.8844,9.8072,9.8394,377600.0
2009-12-09 10:50:00,15.29,15.34,15.28,15.31,200700.0,9.8394,9.8716,9.833,9.8523,200700.0
2009-12-09 10:55:00,15.3,15.36,15.29,15.35,254200.0,9.8458,9.8844,9.8394,9.878,254200.0
2009-12-09 11:00:00,15.34,15.38,15.34,15.36,141700.0,9.8716,9.8973,9.8716,9.8844,141700.0
2009-12-09 11:05:00,15.36,15.37,15.3,15.3,189900.0,9.8844,9.8909,9.8458,9.8458,189900.0
2009-12-09 11:10:00,15.31,15.32,15.26,15.26,203900.0,9.8523,9.8587,9.8201,9.8201,203900.0
2009-12-09 11:15:00,15.27,15.28,15.25,15.26,138200.0,9.8265,9.833,9.8136,9.8201,138200.0
2009-12-09 11:20:00,15.25,15.27,15.23,15.26,196100.0,9.8136,9.8265,9.8008,9.8201,196100.0
2009-12-09 11:25:00,15.26,15.26,15.23,15.23,69800.0,9.8201,9.8201,9.8008,9.8008,69800.0
2009-12-09 11:30:00,15.24,15.27,15.24,15.25,100300.0,9.8072,9.8265,9.8072,9.8136,100300.0
2009-12-09 11:35:00,15.26,15.26,15.2,15.2,212200.0,9.8201,9.8201,9.7815,9.7815,212200.0
2009-12-09 11:40:00,15.2,15.21,15.16,15.16,298000.0,9.7815,9.7879,9.7557,9.7557,298000.0
2009-12-09 11:45:00,15.16,15.18,15.13,15.18,336100.0,9.7557,9.7686,9.7364,9.7686,336100.0
2009-12-09 11:50:00,15.17,15.21,15.16,15.17,164100.0,9.7622,9.7879,9.7557,9.7622,164100.0
2009-12-09 11:55:00,15.17,15.18,15.16,15.16,109400.0,9.7622,9.7686,9.7557,9.7557,109400.0
2009-12-09 12:00:00,15.16,15.17,15.12,15.13,260500.0,9.7557,9.7622,9.73,9.7364,260500.0
2009-12-09 12:05:00,15.14,15.14,15.11,15.11,163000.0,9.7429,9.7429,9.7236,9.7236,163000.0
2009-12-09 12:10:00,15.11,15.16,15.1,15.13,261400.0,9.7236,9.7557,9.7171,9.7364,261400.0
2009-12-09 12:15:00,15.13,15.15,15.08,15.08,193900.0,9.7364,9.7493,9.7042,9.7042,193900.0
2009-12-09 12:20:00,15.09,15.1,15.05,15.07,256400.0,9.7107,9.7171,9.6849,9.6978,256400.0
2009-12-09 12:25:00,15.07,15.11,15.06,15.11,188400.0,9.6978,9.7236,9.6914,9.7236,188400.0
2009-12-09 12:30:00,15.11,15.14,15.09,15.13,157500.0,9.7236,9.7429,9.7107,9.7364,157500.0
2009-12-09 12:35:00,15.14,15.16,15.09,15.1,161100.0,9.7429,9.7557,9.7107,9.7171,161100.0
2009-12-09 12:40:00,15.09,15.1,15.07,15.08,105300.0,9.7107,9.7171,9.6978,9.7042,105300.0
2009-12-09 12:45:00,15.08,15.11,15.07,15.1,154100.0,9.7042,9.7236,9.6978,9.7171,154100.0
2009-12-09 12:50:00,15.09,15.11,15.07,15.1,120700.0,9.7107,9.7236,9.6978,9.7171,120700.0
2009-12-09 12:55:00,15.11,15.15,15.1,15.13,140300.0,9.7236,9.7493,9.7171,9.7364,140300.0
2009-12-09 13:00:00,15.13,15.13,15.08,15.12,167300.0,9.7364,9.7364,9.7042,9.73,167300.0
2009-12-09 13:05:00,15.12,15.13,15.09,15.12,90700.0,9.73,9.7364,9.7107,9.73,90700.0
2009-12-09 13:10:00,15.11,15.14,15.1,15.13,136700.0,9.7236,9.7429,9.7171,9.7364,136700.0
2009-12-09 13:15:00,15.13,15.13,15.1,15.12,73200.0,9.7364,9.7364,9.7171,9.73,73200.0
2009-12-09 13:20:00,15.12,15.13,15.08,15.08,188300.0,9.73,9.7364,9.7042,9.7042,188300.0
2009-12-09 13:25:00,15.09,15.1,15.05,15.07,214000.0,9.7107,9.7171,9.6849,9.6978,214000.0
2009-12-09 13:30:00,15.07,15.09,15.05,15.06,164700.0,9.6978,9.7107,9.6849,9.6914,164700.0
2009-12-09 13:35:00,15.06,15.06,15.02,15.04,238400.0,9.6914,9.6914,9.6656,9.6785,238400.0
2009-12-09 13:40:00,15.03,15.05,15.02,15.04,134100.0,9.6721,9.6849,9.6656,9.6785,134100.0
2009-12-09 13:45:00,15.05,15.06,15.03,15.03,95200.0,9.6849,9.6914,9.6721,9.6721,95200.0
2009-12-09 13:50:00,15.03,15.05,15.01,15.02,169000.0,9.6721,9.6849,9.6592,9.6656,169000.0
2009-12-09 13:55:00,15.02,15.03,15.0,15.02,302800.0,9.6656,9.6721,9.6528,9.6656,302800.0
2009-12-09 14:00:00,15.02,15.06,15.01,15.04,167500.0,9.6656,9.6914,9.6592,9.6785,167500.0
2009-12-09 14:05:00,15.05,15.08,15.04,15.06,181300.0,9.6849,9.7042,9.6785,9.6914,181300.0
2009-12-09 14:10:00,15.07,15.07,15.04,15.05,247900.0,9.6978,9.6978,9.6785,9.6849,247900.0
2009-12-09 14:15:00,15.05,15.07,15.04,15.06,97600.0,9.6849,9.6978,9.6785,9.6914,97600.0
2009-12-09 14:20:00,15.07,15.09,15.05,15.06,118900.0,9.6978,9.7107,9.6849,9.6914,118900.0
2009-12-09 14:25:00,15.06,15.07,15.04,15.06,131500.0,9.6914,9.6978,9.6785,9.6914,131500.0
2009-12-09 14:30:00,15.05,15.13,15.04,15.12,195800.0,9.6849,9.7364,9.6785,9.73,195800.0
2009-12-09 14:35:00,15.12,15.16,15.11,15.12,152200.0,9.73,9.7557,9.7236,9.73,152200.0
2009-12-09 14:40:00,15.13,15.17,15.1,15.16,158200.0,9.7364,9.7622,9.7171,9.7557,158200.0
2009-12-09 14:45:00,15.16,15.17,15.15,15.15,108900.0,9.7557,9.7622,9.7493,9.7493,108900.0
2009-12-09 14:50:00,15.16,15.21,15.15,15.2,234700.0,9.7557,9.7879,9.7493,9.7815,234700.0
2009-12-09 14:55:00,15.21,15.22,15.18,15.18,176000.0,9.7879,9.7943,9.7686,9.7686,176000.0
2009-12-09 15:00:00,15.19,15.27,15.18,15.24,274000.0,9.775,9.8265,9.7686,9.8072,274000.0
2009-12-09 15:05:00,15.24,15.24,15.2,15.2,210300.0,9.8072,9.8072,9.7815,9.7815,210300.0
2009-12-09 15:10:00,15.2,15.27,15.2,15.25,215100.0,9.7815,9.8265,9.7815,9.8136,215100.0
2009-12-09 15:15:00,15.25,15.29,15.24,15.29,187700.0,9.8136,9.8394,9.8072,9.8394,187700.0
2009-12-09 15:20:00,15.29,15.32,15.27,15.3,267800.0,9.8394,9.8587,9.8265,9.8458,267800.0
2009-12-09 15:25:00,15.3,15.3,15.27,15.27,101500.0,9.8458,9.8458,9.8265,9.8265,101500.0
2009-12-09 15:30:00,15.27,15.31,15.26,15.31,389900.0,9.8265,9.8523,9.8201,9.8523,389900.0
2009-12-09 15:35:00,15.3,15.32,15.18,15.27,439600.0,9.8458,9.8587,9.7686,9.8265,439600.0
2009-12-09 15:40:00,15.28,15.29,15.21,15.23,379000.0,9.833,9.8394,9.7879,9.8008,379000.0
2009-12-09 15:45:00,15.24,15.24,15.19,15.19,340000.0,9.8072,9.8072,9.775,9.775,340000.0
2009-12-09 15:50:00,15.19,15.22,15.18,15.21,393800.0,9.775,9.7943,9.7686,9.7879,393800.0
2009-12-09 15:55:00,15.21,15.23,15.19,15.22,506600.0,9.7879,9.8008,9.775,9.7943,506600.0
2009-12-10 09:30:00,15.42,15.54,15.39,15.39,470800.0,9.923,10.0003,9.9037,9.9037,470800.0
2009-12-10 09:35:00,15.39,15.39,15.23,15.27,500700.0,9.9037,9.9037,9.8008,9.8265,500700.0
2009-12-10 09:40:00,15.27,15.33,15.24,15.32,407700.0,9.8265,9.8651,9.8072,9.8587,407700.0
2009-12-10 09:45:00,15.32,15.33,15.29,15.32,203800.0,9.8587,9.8651,9.8394,9.8587,203800.0
2009-12-10 09:50:00,15.32,15.32,15.2,15.21,392600.0,9.8587,9.8587,9.7815,9.7879,392600.0
2009-12-10 09:55:00,15.2,15.26,15.2,15.23,279300.0,9.7815,9.8201,9.7815,9.8008,279300.0
2009-12-10 10:00:00,15.24,15.26,15.2,15.21,285500.0,9.8072,9.8201,9.7815,9.7879,285500.0
2009-12-10 10:05:00,15.22,15.31,15.2,15.27,270400.0,9.7943,9.8523,9.7815,9.8265,270400.0
2009-12-10 10:10:00,15.27,15.3,15.25,15.27,156800.0,9.8265,9.8458,9.8136,9.8265,156800.0
2009-12-10 10:15:00,15.28,15.31,15.27,15.28,216700.0,9.833,9.8523,9.8265,9.833,216700.0
2009-12-10 10:20:00,15.28,15.3,15.26,15.29,226000.0,9.833,9.8458,9.8201,9.8394,226000.0
2009-12-10 10:25:00,15.29,15.35,15.27,15.31,368800.0,9.8394,9.878,9.8265,9.8523,368800.0
2009-12-10 10:30:00,15.32,15.36,15.28,15.29,286800.0,9.8587,9.8844,9.833,9.8394,286800.0
2009-12-10 10:35:00,15.28,15.34,15.28,15.34,169500.0,9.833,9.8716,9.833,9.8716,169500.0
2009-12-10 10:40:00,15.34,15.38,15.29,15.31,266000.0,9.8716,9.8973,9.8394,9.8523,266000.0
2009-12-10 10:45:00,15.31,15.32,15.29,15.29,138700.0,9.8523,9.8587,9.8394,9.8394,138700.0
2009-12-10 10:50:00,15.29,15.3,15.25,15.28,223600.0,9.8394,9.8458,9.8136,9.833,223600.0
2009-12-10 10:55:00,15.28,15.29,15.26,15.26,128100.0,9.833,9.8394,9.8201,9.8201,128100.0
2009-12-10 11:00:00,15.27,15.31,15.26,15.28,214000.0,9.8265,9.8523,9.8201,9.833,214000.0
2009-12-10 11:05:00,15.28,15.29,15.25,15.25,81200.0,9.833,9.8394,9.8136,9.8136,81200.0
2009-12-10 11:10:00,15.25,15.27,15.25,15.27,93600.0,9.8136,9.8265,9.8136,9.8265,93600.0
2009-12-10 11:15:00,15.26,15.31,15.25,15.3,196500.0,9.8201,9.8523,9.8136,9.8458,196500.0
2009-12-10 11:20:00,15.31,15.34,15.3,15.33,284800.0,9.8523,9.8716,9.8458,9.8651,284800.0
2009-12-10 11:25:00,15.32,15.33,15.3,15.31,101200.0,9.8587,9.8651,9.8458,9.8523,101200.0
2009-12-10 11:30:00,15.32,15.33,15.29,15.3,248700.0,9.8587,9.8651,9.8394,9.8458,248700.0
2009-12-10 11:35:00,15.29,15.31,15.27,15.31,184700.0,9.8394,9.8523,9.8265,9.8523,184700.0
2009-12-10 11:40:00,15.31,15.33,15.3,15.32,87000.0,9.8523,9.8651,9.8458,9.8587,87000.0
2009-12-10 11:45:00,15.31,15.35,15.31,15.34,186200.0,9.8523,9.878,9.8523,9.8716,186200.0
2009-12-10 11:50:00,15.34,15.35,15.31,15.31,133300.0,9.8716,9.878,9.8523,9.8523,133300.0
2009-12-10 11:55:00,15.31,15.34,15.3,15.34,138700.0,9.8523,9.8716,9.8458,9.8716,138700.0
2009-12-10 12:00:00,15.32,15.33,15.31,15.32,121000.0,9.8587,9.8651,9.8523,9.8587,121000.0
2009-12-10 12:05:00,15.33,15.37,15.33,15.36,205700.0,9.8651,9.8909,9.8651,9.8844,205700.0
2009-12-10 12:10:00,15.36,15.37,15.31,15.32,125900.0,9.8844,9.8909,9.8523,9.8587,125900.0
2009-12-10 12:15:00,15.32,15.33,15.31,15.31,97900.0,9.8587,9.8651,9.8523,9.8523,97900.0
2009-12-10 12:20:00,15.31,15.31,15.28,15.3,86800.0,9.8523,9.8523,9.833,9.8458,86800.0
2009-12-10 12:25:00,15.29,15.31,15.29,15.3,49700.0,9.8394,9.8523,9.8394,9.8458,49700.0
2009-12-10 12:30:00,15.3,15.32,15.27,15.29,135600.0,9.8458,9.8587,9.8265,9.8394,135600.0
2009-12-10 12:35:00,15.29,15.31,15.26,15.3,141000.0,9.8394,9.8523,9.8201,9.8458,141000.0
2009-12-10 12:40:00,15.31,15.33,15.28,15.32,126000.0,9.8523,9.8651,9.833,9.8587,126000.0
2009-12-10 12:45:00,15.33,15.35,15.32,15.34,68100.0,9.8651,9.878,9.8587,9.8716,68100.0
2009-12-10 12:50:00,15.34,15.34,15.32,15.32,58800.0,9.8716,9.8716,9.8587,9.8587,58800.0
2009-12-10 12:55:00,15.33,15.33,15.31,15.31,42200.0,9.8651,9.8651,9.8523,9.8523,42200.0
2009-12-10 13:00:00,15.32,15.32,15.27,15.29,69500.0,9.8587,9.8587,9.8265,9.8394,69500.0
2009-12-10 13:05:00,15.29,15.3,15.25,15.26,82600.0,9.8394,9.8458,9.8136,9.8201,82600.0
2009-12-10 13:10:00,15.26,15.28,15.25,15.25,124300.0,9.8201,9.833,9.8136,9.8136,124300.0
2009-12-10 13:15:00,15.25,15.27,15.24,15.24,114300.0,9.8136,9.8265,9.8072,9.8072,114300.0
2009-12-10 13:20:00,15.24,15.26,15.16,15.18,273000.0,9.8072,9.8201,9.7557,9.7686,273000.0
2009-12-10 13:25:00,15.17,15.18,15.14,15.16,169100.0,9.7622,9.7686,9.7429,9.7557,169100.0
2009-12-10 13:30:00,15.16,15.19,15.14,15.17,119100.0,9.7557,9.775,9.7429,9.7622,119100.0
2009-12-10 13:35:00,15.17,15.21,15.15,15.21,130300.0,9.7622,9.7879,9.7493,9.7879,130300.0
2009-12-10 13:40:00,15.2,15.23,15.19,15.23,189500.0,9.7815,9.8008,9.775,9.8008,189500.0
2009-12-10 13:45:00,15.24,15.26,15.21,15.26,210300.0,9.8072,9.8201,9.7879,9.8201,210300.0
2009-12-10 13:50:00,15.26,15.28,15.22,15.28,268800.0,9.8201,9.833,9.7943,9.833,268800.0
2009-12-10 13:55:00,15.27,15.27,15.23,15.26,84300.0,9.8265,9.8265,9.8008,9.8201,84300.0
2009-12-10 14:00:00,15.26,15.28,15.24,15.28,88300.0,9.8201,9.833,9.8072,9.833,88300.0
2009-12-10 14:05:00,15.28,15.29,15.26,15.26,50800.0,9.833,9.8394,9.8201,9.8201,50800.0
2009-12-10 14:10:00,15.26,15.27,15.22,15.24,85000.0,9.8201,9.8265,9.7943,9.8072,85000.0
2009-12-10 14:15:00,15.24,15.25,15.23,15.25,73500.0,9.8072,9.8136,9.8008,9.8136,73500.0
2009-12-10 14:20:00,15.25,15.26,15.24,15.25,99300.0,9.8136,9.8201,9.8072,9.8136,99300.0
2009-12-10 14:25:00,15.26,15.26,15.24,15.24,75900.0,9.8201,9.8201,9.8072,9.8072,75900.0
2009-12-10 14:30:00,15.25,15.25,15.22,15.25,87700.0,9.8136,9.8136,9.7943,9.8136,87700.0
2009-12-10 14:35:00,15.24,15.24,15.21,15.23,51600.0,9.8072,9.8072,9.7879,9.8008,51600.0
2009-12-10 14:40:00,15.21,15.22,15.16,15.17,167300.0,9.7879,9.7943,9.7557,9.7622,167300.0
2009-12-10 14:45:00,15.16,15.22,15.15,15.21,174200.0,9.7557,9.7943,9.7493,9.7879,174200.0
2009-12-10 14:50:00,15.2,15.22,15.2,15.22,105400.0,9.7815,9.7943,9.7815,9.7943,105400.0
2009-12-10 14:55:00,15.22,15.22,15.2,15.21,78200.0,9.7943,9.7943,9.7815,9.7879,78200.0
2009-12-10 15:00:00,15.21,15.21,15.18,15.2,148900.0,9.7879,9.7879,9.7686,9.7815,148900.0
2009-12-10 15:05:00,15.2,15.22,15.14,15.14,218100.0,9.7815,9.7943,9.7429,9.7429,218100.0
2009-12-10 15:10:00,15.14,15.15,15.11,15.11,271600.0,9.7429,9.7493,9.7236,9.7236,271600.0
2009-12-10 15:15:00,15.11,15.12,15.02,15.02,463500.0,9.7236,9.73,9.6656,9.6656,463500.0
2009-12-10 15:20:00,15.02,15.03,15.0,15.02,484200.0,9.6656,9.6721,9.6528,9.6656,484200.0
2009-12-10 15:25:00,15.01,15.03,15.0,15.01,475100.0,9.6592,9.6721,9.6528,9.6592,475100.0
2009-12-10 15:30:00,15.01,15.03,15.0,15.01,333300.0,9.6592,9.6721,9.6528,9.6592,333300.0
2009-12-10 15:35:00,15.0,15.02,14.94,15.02,863500.0,9.6528,9.6656,9.6142,9.6656,863500.0
2009-12-10 15:40:00,15.02,15.06,14.99,15.04,435100.0,9.6656,9.6914,9.6463,9.6785,435100.0
2009-12-10 15:45:00,15.05,15.12,15.04,15.12,231900.0,9.6849,9.73,9.6785,9.73,231900.0
2009-12-10 15:50:00,15.12,15.12,15.07,15.11,375300.0,9.73,9.73,9.6978,9.7236,375300.0
2009-12-10 15:55:00,15.1,15.12,15.09,15.1,585100.0,9.7171,9.73,9.7107,9.7171,585100.0
2009-12-11 09:30:00,15.27,15.3,15.12,15.18,347500.0,9.8265,9.8458,9.73,9.7686,347500.0
2009-12-11 09:35:00,15.18,15.19,15.13,15.16,289000.0,9.7686,9.775,9.7364,9.7557,289000.0
2009-12-11 09:40:00,15.17,15.23,15.16,15.16,223300.0,9.7622,9.8008,9.7557,9.7557,223300.0
2009-12-11 09:45:00,15.16,15.18,15.07,15.12,340400.0,9.7557,9.7686,9.6978,9.73,340400.0
2009-12-11 09:50:00,15.12,15.23,15.11,15.21,281200.0,9.73,9.8008,9.7236,9.7879,281200.0
2009-12-11 09:55:00,15.23,15.24,15.18,15.22,305600.0,9.8008,9.8072,9.7686,9.7943,305600.0
2009-12-11 10:00:00,15.21,15.27,15.2,15.23,264400.0,9.7879,9.8265,9.7815,9.8008,264400.0
2009-12-11 10:05:00,15.23,15.26,15.22,15.25,194200.0,9.8008,9.8201,9.7943,9.8136,194200.0
2009-12-11 10:10:00,15.26,15.39,15.25,15.39,519400.0,9.8201,9.9037,9.8136,9.9037,519400.0
2009-12-11 10:15:00,15.38,15.39,15.33,15.36,349600.0,9.8973,9.9037,9.8651,9.8844,349600.0
2009-12-11 10:20:00,15.36,15.45,15.33,15.41,395800.0,9.8844,9.9424,9.8651,9.9166,395800.0
2009-12-11 10:25:00,15.41,15.42,15.38,15.39,204300.0,9.9166,9.923,9.8973,9.9037,204300.0
2009-12-11 10:30:00,15.39,15.44,15.38,15.39,277600.0,9.9037,9.9359,9.8973,9.9037,277600.0
2009-12-11 10:35:00,15.39,15.4,15.32,15.33,171800.0,9.9037,9.9102,9.8587,9.8651,171800.0
2009-12-11 10:40:00,15.34,15.34,15.31,15.31,103900.0,9.8716,9.8716,9.8523,9.8523,103900.0
2009-12-11 10:45:00,15.31,15.4,15.3,15.4,272700.0,9.8523,9.9102,9.8458,9.9102,272700.0
2009-12-11 10:50:00,15.4,15.4,15.37,15.4,204100.0,9.9102,9.9102,9.8909,9.9102,204100.0
2009-12-11 10:55:00,15.4,15.41,15.36,15.39,272800.0,9.9102,9.9166,9.8844,9.9037,272800.0
2009-12-11 11:00:00,15.38,15.39,15.36,15.37,114500.0,9.8973,9.9037,9.8844,9.8909,114500.0
2009-12-11 11:05:00,15.37,15.42,15.36,15.41,216300.0,9.8909,9.923,9.8844,9.9166,216300.0
2009-12-11 11:10:00,15.41,15.41,15.38,15.39,121800.0,9.9166,9.9166,9.8973,9.9037,121800.0
2009-12-11 11:15:00,15.39,15.39,15.31,15.32,109100.0,9.9037,9.9037,9.8523,9.8587,109100.0
2009-12-11 11:20:00,15.32,15.32,15.27,15.28,267900.0,9.8587,9.8587,9.8265,9.833,267900.0
2009-12-11 11:25:00,15.27,15.28,15.21,15.22,243200.0,9.8265,9.833,9.7879,9.7943,243200.0
2009-12-11 11:30:00,15.22,15.23,15.18,15.19,296900.0,9.7943,9.8008,9.7686,9.775,296900.0
2009-12-11 11:35:00,15.19,15.21,15.16,15.21,184500.0,9.775,9.7879,9.7557,9.7879,184500.0
2009-12-11 11:40:00,15.2,15.21,15.17,15.19,154100.0,9.7815,9.7879,9.7622,9.775,154100.0
2009-12-11 11:45:00,15.18,15.18,15.1,15.13,354500.0,9.7686,9.7686,9.7171,9.7364,354500.0
2009-12-11 11:50:00,15.13,15.17,15.11,15.16,224000.0,9.7364,9.7622,9.7236,9.7557,224000.0
2009-12-11 11:55:00,15.15,15.16,15.11,15.13,155700.0,9.7493,9.7557,9.7236,9.7364,155700.0
2009-12-11 12:00:00,15.13,15.14,15.12,15.12,116100.0,9.7364,9.7429,9.73,9.73,116100.0
2009-12-11 12:05:00,15.12,15.18,15.11,15.16,258200.0,9.73,9.7686,9.7236,9.7557,258200.0
2009-12-11 12:10:00,15.17,15.21,15.15,15.15,132900.0,9.7622,9.7879,9.7493,9.7493,132900.0
2009-12-11 12:15:00,15.16,15.16,15.12,15.13,150700.0,9.7557,9.7557,9.73,9.7364,150700.0
2009-12-11 12:20:00,15.13,15.14,15.12,15.12,129300.0,9.7364,9.7429,9.73,9.73,129300.0
2009-12-11 12:25:00,15.12,15.17,15.12,15.17,70800.0,9.73,9.7622,9.73,9.7622,70800.0
2009-12-11 12:30:00,15.16,15.19,15.14,15.19,75300.0,9.7557,9.775,9.7429,9.775,75300.0
2009-12-11 12:35:00,15.19,15.19,15.16,15.18,45100.0,9.775,9.775,9.7557,9.7686,45100.0
2009-12-11 12:40:00,15.17,15.17,15.15,15.15,98500.0,9.7622,9.7622,9.7493,9.7493,98500.0
2009-12-11 12:45:00,15.15,15.16,15.12,15.13,155700.0,9.7493,9.7557,9.73,9.7364,155700.0
2009-12-11 12:50:00,15.13,15.18,15.12,15.17,69200.0,9.7364,9.7686,9.73,9.7622,69200.0
2009-12-11 12:55:00,15.17,15.17,15.16,15.17,92900.0,9.7622,9.7622,9.7557,9.7622,92900.0
2009-12-11 13:00:00,15.17,15.17,15.15,15.16,63700.0,9.7622,9.7622,9.7493,9.7557,63700.0
2009-12-11 13:05:00,15.16,15.18,15.15,15.16,60300.0,9.7557,9.7686,9.7493,9.7557,60300.0
2009-12-11 13:10:00,15.17,15.17,15.14,15.15,54200.0,9.7622,9.7622,9.7429,9.7493,54200.0
2009-12-11 13:15:00,15.15,15.16,15.12,15.15,117500.0,9.7493,9.7557,9.73,9.7493,117500.0
2009-12-11 13:20:00,15.15,15.16,15.13,15.15,64000.0,9.7493,9.7557,9.7364,9.7493,64000.0
2009-12-11 13:25:00,15.14,15.15,15.12,15.14,74500.0,9.7429,9.7493,9.73,9.7429,74500.0
2009-12-11 13:30:00,15.15,15.15,15.12,15.13,51900.0,9.7493,9.7493,9.73,9.7364,51900.0
2009-12-11 13:35:00,15.13,15.17,15.13,15.16,57500.0,9.7364,9.7622,9.7364,9.7557,57500.0
2009-12-11 13:40:00,15.15,15.16,15.13,15.13,50400.0,9.7493,9.7557,9.7364,9.7364,50400.0
2009-12-11 13:45:00,15.14,15.16,15.13,15.14,73800.0,9.7429,9.7557,9.7364,9.7429,73800.0
2009-12-11 13:50:00,15.14,15.15,15.12,15.12,123800.0,9.7429,9.7493,9.73,9.73,123800.0
2009-12-11 13:55:00,15.12,15.14,15.11,15.12,134300.0,9.73,9.7429,9.7236,9.73,134300.0
2009-12-11 14:00:00,15.12,15.16,15.12,15.14,77300.0,9.73,9.7557,9.73,9.7429,77300.0
2009-12-11 14:05:00,15.14,15.2,15.13,15.18,212500.0,9.7429,9.7815,9.7364,9.7686,212500.0
2009-12-11 14:10:00,15.19,15.19,15.15,15.16,72100.0,9.775,9.775,9.7493,9.7557,72100.0
2009-12-11 14:15:00,15.16,15.17,15.16,15.16,49500.0,9.7557,9.7622,9.7557,9.7557,49500.0
2009-12-11 14:20:00,15.16,15.19,15.16,15.18,81800.0,9.7557,9.775,9.7557,9.7686,81800.0
2009-12-11 14:25:00,15.18,15.19,15.18,15.18,42700.0,9.7686,9.775,9.7686,9.7686,42700.0
2009-12-11 14:30:00,15.18,15.19,15.18,15.18,44800.0,9.7686,9.775,9.7686,9.7686,44800.0
2009-12-11 14:35:00,15.18,15.18,15.12,15.13,190700.0,9.7686,9.7686,9.73,9.7364,190700.0
2009-12-11 14:40:00,15.13,15.15,15.12,15.14,112100.0,9.7364,9.7493,9.73,9.7429,112100.0
2009-12-11 14:45:00,15.14,15.17,15.13,15.14,83900.0,9.7429,9.7622,9.7364,9.7429,83900.0
2009-12-11 14:50:00,15.14,15.18,15.14,15.17,83700.0,9.7429,9.7686,9.7429,9.7622,83700.0
2009-12-11 14:55:00,15.17,15.17,15.16,15.16,36000.0,9.7622,9.7622,9.7557,9.7557,36000.0
2009-12-11 15:00:00,15.16,15.18,15.16,15.17,94900.0,9.7557,9.7686,9.7557,9.7622,94900.0
2009-12-11 15:05:00,15.17,15.21,15.16,15.19,229400.0,9.7622,9.7879,9.7557,9.775,229400.0
2009-12-11 15:10:00,15.21,15.23,15.2,15.23,130300.0,9.7879,9.8008,9.7815,9.8008,130300.0
2009-12-11 15:15:00,15.23,15.23,15.21,15.21,86800.0,9.8008,9.8008,9.7879,9.7879,86800.0
2009-12-11 15:20:00,15.21,15.22,15.19,15.19,114400.0,9.7879,9.7943,9.775,9.775,114400.0
2009-12-11 15:25:00,15.19,15.21,15.19,15.21,77900.0,9.775,9.7879,9.775,9.7879,77900.0
2009-12-11 15:30:00,15.21,15.21,15.18,15.19,204900.0,9.7879,9.7879,9.7686,9.775,204900.0
2009-12-11 15:35:00,15.2,15.2,15.17,15.2,118600.0,9.7815,9.7815,9.7622,9.7815,118600.0
2009-12-11 15:40:00,15.19,15.2,15.15,15.16,275900.0,9.775,9.7815,9.7493,9.7557,275900.0
2009-12-11 15:45:00,15.16,15.17,15.15,15.17,108700.0,9.7557,9.7622,9.7493,9.7622,108700.0
2009-12-11 15:50:00,15.16,15.19,15.16,15.18,239300.0,9.7557,9.775,9.7557,9.7686,239300.0
2009-12-11 15:55:00,15.18,15.21,15.18,15.21,511400.0,9.7686,9.7879,9.7686,9.7879,511400.0
2009-12-14 09:30:00,15.38,15.44,15.32,15.36,374300.0,9.8973,9.9359,9.8587,9.8844,374300.0
2009-12-14 09:35:00,15.36,15.4,15.35,15.37,249200.0,9.8844,9.9102,9.878,9.8909,249200.0
2009-12-14 09:40:00,15.37,15.4,15.36,15.37,205800.0,9.8909,9.9102,9.8844,9.8909,205800.0
2009-12-14 09:45:00,15.37,15.42,15.36,15.38,306000.0,9.8909,9.923,9.8844,9.8973,306000.0
2009-12-14 09:50:00,15.38,15.43,15.36,15.4,248000.0,9.8973,9.9295,9.8844,9.9102,248000.0
2009-12-14 09:55:00,15.4,15.42,15.39,15.4,252900.0,9.9102,9.923,9.9037,9.9102,252900.0
2009-12-14 10:00:00,15.4,15.41,15.35,15.37,437300.0,9.9102,9.9166,9.878,9.8909,437300.0
2009-12-14 10:05:00,15.37,15.4,15.35,15.38,385400.0,9.8909,9.9102,9.878,9.8973,385400.0
2009-12-14 10:10:00,15.37,15.44,15.37,15.42,463800.0,9.8909,9.9359,9.8909,9.923,463800.0
2009-12-14 10:15:00,15.43,15.45,15.41,15.43,417200.0,9.9295,9.9424,9.9166,9.9295,417200.0
2009-12-14 10:20:00,15.42,15.5,15.42,15.48,450500.0,9.923,9.9745,9.923,9.9617,450500.0
2009-12-14 10:25:00,15.48,15.6,15.47,15.54,542700.0,9.9617,10.0389,9.9552,10.0003,542700.0
2009-12-14 10:30:00,15.55,15.56,15.51,15.54,224600.0,10.0067,10.0131,9.981,10.0003,224600.0
2009-12-14 10:35:00,15.54,15.55,15.52,15.53,222100.0,10.0003,10.0067,9.9874,9.9938,222100.0
2009-12-14 10:40:00,15.53,15.55,15.52,15.54,143000.0,9.9938,10.0067,9.9874,10.0003,143000.0
2009-12-14 10:45:00,15.54,15.58,15.54,15.57,176300.0,10.0003,10.026,10.0003,10.0196,176300.0
2009-12-14 10:50:00,15.58,15.62,15.57,15.59,375200.0,10.026,10.0517,10.0196,10.0324,375200.0
2009-12-14 10:55:00,15.59,15.6,15.55,15.55,151600.0,10.0324,10.0389,10.0067,10.0067,151600.0
2009-12-14 11:00:00,15.56,15.59,15.55,15.59,135800.0,10.0131,10.0324,10.0067,10.0324,135800.0
2009-12-14 11:05:00,15.58,15.62,15.58,15.61,148500.0,10.026,10.0517,10.026,10.0453,148500.0
2009-12-14 11:10:00,15.61,15.63,15.6,15.61,195900.0,10.0453,10.0582,10.0389,10.0453,195900.0
2009-12-14 11:15:00,15.62,15.69,15.61,15.67,256500.0,10.0517,10.0968,10.0453,10.0839,256500.0
2009-12-14 11:20:00,15.67,15.7,15.67,15.69,137600.0,10.0839,10.1032,10.0839,10.0968,137600.0
2009-12-14 11:25:00,15.69,15.78,15.69,15.77,491800.0,10.0968,10.1547,10.0968,10.1483,491800.0
2009-12-14 11:30:00,15.77,15.79,15.75,15.78,255700.0,10.1483,10.1611,10.1354,10.1547,255700.0
2009-12-14 11:35:00,15.77,15.85,15.77,15.84,466200.0,10.1483,10.1998,10.1483,10.1933,466200.0
2009-12-14 11:40:00,15.83,15.87,15.83,15.84,578400.0,10.1869,10.2126,10.1869,10.1933,578400.0
2009-12-14 11:45:00,15.84,15.88,15.84,15.87,345700.0,10.1933,10.2191,10.1933,10.2126,345700.0
2009-12-14 11:50:00,15.86,15.87,15.8,15.8,403800.0,10.2062,10.2126,10.1676,10.1676,403800.0
2009-12-14 11:55:00,15.8,15.84,15.8,15.81,229100.0,10.1676,10.1933,10.1676,10.174,229100.0
2009-12-14 12:00:00,15.81,15.82,15.76,15.76,308800.0,10.174,10.1805,10.1418,10.1418,308800.0
2009-12-14 12:05:00,15.76,15.8,15.76,15.78,215300.0,10.1418,10.1676,10.1418,10.1547,215300.0
2009-12-14 12:10:00,15.78,15.79,15.77,15.78,165700.0,10.1547,10.1611,10.1483,10.1547,165700.0
2009-12-14 12:15:00,15.78,15.79,15.78,15.79,37000.0,10.1547,10.1611,10.1547,10.1611,37000.0
2009-12-14 12:20:00,15.78,15.8,15.77,15.79,244100.0,10.1547,10.1676,10.1483,10.1611,244100.0
2009-12-14 12:25:00,15.79,15.8,15.78,15.79,277800.0,10.1611,10.1676,10.1547,10.1611,277800.0
2009-12-14 12:30:00,15.79,15.8,15.79,15.79,40000.0,10.1611,10.1676,10.1611,10.1611,40000.0
2009-12-14 12:35:00,15.8,15.85,15.79,15.83,812200.0,10.1676,10.1998,10.1611,10.1869,812200.0
2009-12-14 12:40:00,15.82,15.86,15.82,15.85,197100.0,10.1805,10.2062,10.1805,10.1998,197100.0
2009-12-14 12:45:00,15.85,15.88,15.85,15.86,237700.0,10.1998,10.2191,10.1998,10.2062,237700.0
2009-12-14 12:50:00,15.86,15.89,15.85,15.88,215400.0,10.2062,10.2255,10.1998,10.2191,215400.0
2009-12-14 12:55:00,15.87,15.88,15.87,15.87,58300.0,10.2126,10.2191,10.2126,10.2126,58300.0
2009-12-14 13:00:00,15.87,15.87,15.85,15.86,68800.0,10.2126,10.2126,10.1998,10.2062,68800.0
2009-12-14 13:05:00,15.87,15.9,15.86,15.89,176200.0,10.2126,10.2319,10.2062,10.2255,176200.0
2009-12-14 13:10:00,15.88,15.94,15.87,15.91,361400.0,10.2191,10.2577,10.2126,10.2384,361400.0
2009-12-14 13:15:00,15.91,15.93,15.87,15.88,215300.0,10.2384,10.2512,10.2126,10.2191,215300.0
2009-12-14 13:20:00,15.89,15.98,15.89,15.98,312000.0,10.2255,10.2834,10.2255,10.2834,312000.0
2009-12-14 13:25:00,15.98,16.03,15.97,16.0,539000.0,10.2834,10.3156,10.277,10.2963,539000.0
2009-12-14 13:30:00,16.0,16.03,15.95,15.98,333900.0,10.2963,10.3156,10.2641,10.2834,333900.0
2009-12-14 13:35:00,15.98,15.98,15.91,15.92,229200.0,10.2834,10.2834,10.2384,10.2448,229200.0
2009-12-14 13:40:00,15.91,15.93,15.89,15.9,224400.0,10.2384,10.2512,10.2255,10.2319,224400.0
2009-12-14 13:45:00,15.9,15.96,15.89,15.96,172100.0,10.2319,10.2705,10.2255,10.2705,172100.0
2009-12-14 13:50:00,15.96,16.0,15.95,15.98,209500.0,10.2705,10.2963,10.2641,10.2834,209500.0
2009-12-14 13:55:00,15.98,15.98,15.95,15.97,118500.0,10.2834,10.2834,10.2641,10.277,118500.0
2009-12-14 14:00:00,15.96,15.97,15.93,15.96,124500.0,10.2705,10.277,10.2512,10.2705,124500.0
2009-12-14 14:05:00,15.96,16.0,15.95,16.0,156700.0,10.2705,10.2963,10.2641,10.2963,156700.0
2009-12-14 14:10:00,15.99,16.01,15.99,16.0,219700.0,10.2899,10.3027,10.2899,10.2963,219700.0
2009-12-14 14:15:00,16.0,16.07,16.0,16.07,563800.0,10.2963,10.3413,10.2963,10.3413,563800.0
2009-12-14 14:20:00,16.06,16.1,16.06,16.09,396600.0,10.3349,10.3606,10.3349,10.3542,396600.0
2009-12-14 14:25:00,16.1,16.17,16.09,16.13,660300.0,10.3606,10.4057,10.3542,10.3799,660300.0
2009-12-14 14:30:00,16.13,16.17,16.1,16.15,384300.0,10.3799,10.4057,10.3606,10.3928,384300.0
2009-12-14 14:35:00,16.16,16.19,16.16,16.17,202700.0,10.3992,10.4186,10.3992,10.4057,202700.0
2009-12-14 14:40:00,16.16,16.23,16.16,16.22,503100.0,10.3992,10.4443,10.3992,10.4379,503100.0
2009-12-14 14:45:00,16.22,16.24,16.2,16.23,373900.0,10.4379,10.4507,10.425,10.4443,373900.0
2009-12-14 14:50:00,16.24,16.32,16.22,16.3,670400.0,10.4507,10.5022,10.4379,10.4893,670400.0
2009-12-14 14:55:00,16.3,16.32,16.19,16.22,682000.0,10.4893,10.5022,10.4186,10.4379,682000.0
2009-12-14 15:00:00,16.22,16.22,16.16,16.2,575100.0,10.4379,10.4379,10.3992,10.425,575100.0
2009-12-14 15:05:00,16.19,16.23,16.17,16.2,419300.0,10.4186,10.4443,10.4057,10.425,419300.0
2009-12-14 15:10:00,16.2,16.29,16.2,16.22,455800.0,10.425,10.4829,10.425,10.4379,455800.0
2009-12-14 15:15:00,16.21,16.22,16.16,16.19,368600.0,10.4314,10.4379,10.3992,10.4186,368600.0
2009-12-14 15:20:00,16.19,16.2,16.1,16.11,445400.0,10.4186,10.425,10.3606,10.3671,445400.0
2009-12-14 15:25:00,16.11,16.19,16.11,16.14,312400.0,10.3671,10.4186,10.3671,10.3864,312400.0
2009-12-14 15:30:00,16.15,16.27,16.15,16.26,566800.0,10.3928,10.47,10.3928,10.4636,566800.0
2009-12-14 15:35:00,16.27,16.27,16.2,16.21,406700.0,10.47,10.47,10.425,10.4314,406700.0
2009-12-14 15:40:00,16.21,16.23,16.18,16.21,333900.0,10.4314,10.4443,10.4121,10.4314,333900.0
2009-12-14 15:45:00,16.22,16.23,16.2,16.23,360200.0,10.4379,10.4443,10.425,10.4443,360200.0
2009-12-14 15:50:00,16.23,16.25,16.2,16.21,594400.0,10.4443,10.4572,10.425,10.4314,594400.0
2009-12-14 15:55:00,16.21,16.3,16.21,16.29,1174200.0,10.4314,10.4893,10.4314,10.4829,1174200.0
2009-12-15 09:30:00,16.07,16.2,15.91,15.92,921000.0,10.3413,10.425,10.2384,10.2448,921000.0
2009-12-15 09:35:00,15.92,16.05,15.92,15.95,504900.0,10.2448,10.3285,10.2448,10.2641,504900.0
2009-12-15 09:40:00,15.96,16.01,15.87,15.88,490900.0,10.2705,10.3027,10.2126,10.2191,490900.0
2009-12-15 09:45:00,15.88,15.97,15.87,15.87,265700.0,10.2191,10.277,10.2126,10.2126,265700.0
2009-12-15 09:50:00,15.87,15.93,15.86,15.91,334000.0,10.2126,10.2512,10.2062,10.2384,334000.0
2009-12-15 09:55:00,15.92,15.92,15.82,15.82,579800.0,10.2448,10.2448,10.1805,10.1805,579800.0
2009-12-15 10:00:00,15.82,15.9,15.8,15.9,554700.0,10.1805,10.2319,10.1676,10.2319,554700.0
2009-12-15 10:05:00,15.89,15.97,15.84,15.97,379100.0,10.2255,10.277,10.1933,10.277,379100.0
2009-12-15 10:10:00,15.97,15.97,15.91,15.95,469500.0,10.277,10.277,10.2384,10.2641,469500.0
2009-12-15 10:15:00,15.95,16.03,15.95,15.99,565400.0,10.2641,10.3156,10.2641,10.2899,565400.0
2009-12-15 10:20:00,15.99,16.04,15.97,16.03,336100.0,10.2899,10.322,10.277,10.3156,336100.0
2009-12-15 10:25:00,16.04,16.04,16.01,16.03,256300.0,10.322,10.322,10.3027,10.3156,256300.0
2009-12-15 10:30:00,16.03,16.03,15.94,15.98,1013700.0,10.3156,10.3156,10.2577,10.2834,1013700.0
2009-12-15 10:35:00,15.98,16.04,15.98,16.04,345200.0,10.2834,10.322,10.2834,10.322,345200.0
2009-12-15 10:40:00,16.04,16.19,16.04,16.14,670500.0,10.322,10.4186,10.322,10.3864,670500.0
2009-12-15 10:45:00,16.14,16.23,16.1,16.22,291200.0,10.3864,10.4443,10.3606,10.4379,291200.0
2009-12-15 10:50:00,16.23,16.26,16.21,16.26,538600.0,10.4443,10.4636,10.4314,10.4636,538600.0
2009-12-15 10:55:00,16.25,16.28,16.22,16.27,383800.0,10.4572,10.4765,10.4379,10.47,383800.0
2009-12-15 11:00:00,16.26,16.27,16.12,16.13,573900.0,10.4636,10.47,10.3735,10.3799,573900.0
2009-12-15 11:05:00,16.13,16.15,16.07,16.09,371500.0,10.3799,10.3928,10.3413,10.3542,371500.0
2009-12-15 11:10:00,16.09,16.11,16.03,16.03,190500.0,10.3542,10.3671,10.3156,10.3156,190500.0
2009-12-15 11:15:00,16.03,16.07,16.01,16.06,410400.0,10.3156,10.3413,10.3027,10.3349,410400.0
2009-12-15 11:20:00,16.06,16.1,16.05,16.06,364200.0,10.3349,10.3606,10.3285,10.3349,364200.0
2009-12-15 11:25:00,16.06,16.09,16.06,16.06,166900.0,10.3349,10.3542,10.3349,10.3349,166900.0
2009-12-15 11:30:00,16.06,16.07,16.03,16.05,205700.0,10.3349,10.3413,10.3156,10.3285,205700.0
2009-12-15 11:35:00,16.04,16.1,16.03,16.07,242400.0,10.322,10.3606,10.3156,10.3413,242400.0
2009-12-15 11:40:00,16.06,16.07,16.05,16.05,129900.0,10.3349,10.3413,10.3285,10.3285,129900.0
2009-12-15 11:45:00,16.05,16.09,16.03,16.04,163700.0,10.3285,10.3542,10.3156,10.322,163700.0
2009-12-15 11:50:00,16.05,16.05,15.97,15.99,410700.0,10.3285,10.3285,10.277,10.2899,410700.0
2009-12-15 11:55:00,15.99,16.01,15.98,16.01,210000.0,10.2899,10.3027,10.2834,10.3027,210000.0
2009-12-15 12:00:00,16.0,16.01,16.0,16.01,58400.0,10.2963,10.3027,10.2963,10.3027,58400.0
2009-12-15 12:05:00,16.0,16.01,15.99,15.99,172200.0,10.2963,10.3027,10.2899,10.2899,172200.0
2009-12-15 12:10:00,16.0,16.03,15.99,16.03,198800.0,10.2963,10.3156,10.2899,10.3156,198800.0
2009-12-15 12:15:00,16.03,16.05,15.97,15.97,268800.0,10.3156,10.3285,10.277,10.277,268800.0
2009-12-15 12:20:00,15.98,16.01,15.97,15.98,137200.0,10.2834,10.3027,10.277,10.2834,137200.0
2009-12-15 12:25:00,15.98,16.02,15.98,16.02,189500.0,10.2834,10.3092,10.2834,10.3092,189500.0
2009-12-15 12:30:00,16.01,16.02,15.98,16.0,126000.0,10.3027,10.3092,10.2834,10.2963,126000.0
2009-12-15 12:35:00,16.0,16.0,15.92,15.95,347300.0,10.2963,10.2963,10.2448,10.2641,347300.0
2009-12-15 12:40:00,15.95,15.96,15.91,15.93,257300.0,10.2641,10.2705,10.2384,10.2512,257300.0
2009-12-15 12:45:00,15.93,15.97,15.9,15.97,162600.0,10.2512,10.277,10.2319,10.277,162600.0
2009-12-15 12:50:00,15.97,16.0,15.96,15.99,72400.0,10.277,10.2963,10.2705,10.2899,72400.0
2009-12-15 12:55:00,15.98,16.02,15.98,16.02,49200.0,10.2834,10.3092,10.2834,10.3092,49200.0
2009-12-15 13:00:00,16.01,16.02,15.97,16.0,148900.0,10.3027,10.3092,10.277,10.2963,148900.0
2009-12-15 13:05:00,16.01,16.04,15.99,15.99,120600.0,10.3027,10.322,10.2899,10.2899,120600.0
2009-12-15 13:10:00,15.99,16.01,15.94,15.95,88300.0,10.2899,10.3027,10.2577,10.2641,88300.0
2009-12-15 13:15:00,15.96,15.96,15.93,15.93,37500.0,10.2705,10.2705,10.2512,10.2512,37500.0
2009-12-15 13:20:00,15.93,15.94,15.91,15.91,98300.0,10.2512,10.2577,10.2384,10.2384,98300.0
2009-12-15 13:25:00,15.91,15.92,15.89,15.9,239700.0,10.2384,10.2448,10.2255,10.2319,239700.0
2009-12-15 13:30:00,15.9,15.91,15.88,15.9,282100.0,10.2319,10.2384,10.2191,10.2319,282100.0
2009-12-15 13:35:00,15.9,15.92,15.87,15.87,164600.0,10.2319,10.2448,10.2126,10.2126,164600.0
2009-12-15 13:40:00,15.87,15.91,15.86,15.88,190000.0,10.2126,10.2384,10.2062,10.2191,190000.0
2009-12-15 13:45:00,15.88,15.88,15.83,15.86,141300.0,10.2191,10.2191,10.1869,10.2062,141300.0
2009-12-15 13:50:00,15.86,15.87,15.82,15.82,130100.0,10.2062,10.2126,10.1805,10.1805,130100.0
2009-12-15 13:55:00,15.81,15.86,15.81,15.85,77800.0,10.174,10.2062,10.174,10.1998,77800.0
2009-12-15 14:00:00,15.86,15.9,15.85,15.9,139000.0,10.2062,10.2319,10.1998,10.2319,139000.0
2009-12-15 14:05:00,15.9,15.92,15.84,15.85,165100.0,10.2319,10.2448,10.1933,10.1998,165100.0
2009-12-15 14:10:00,15.85,15.89,15.84,15.89,59300.0,10.1998,10.2255,10.1933,10.2255,59300.0
2009-12-15 14:15:00,15.88,15.9,15.87,15.89,108200.0,10.2191,10.2319,10.2126,10.2255,108200.0
2009-12-15 14:20:00,15.89,15.92,15.88,15.92,48300.0,10.2255,10.2448,10.2191,10.2448,48300.0
2009-12-15 14:25:00,15.92,15.92,15.89,15.91,80500.0,10.2448,10.2448,10.2255,10.2384,80500.0
2009-12-15 14:30:00,15.91,15.92,15.9,15.92,64000.0,10.2384,10.2448,10.2319,10.2448,64000.0
2009-12-15 14:35:00,15.92,15.97,15.92,15.97,158800.0,10.2448,10.277,10.2448,10.277,158800.0
2009-12-15 14:40:00,15.96,16.0,15.96,15.99,190200.0,10.2705,10.2963,10.2705,10.2899,190200.0
2009-12-15 14:45:00,15.98,15.99,15.94,15.98,120400.0,10.2834,10.2899,10.2577,10.2834,120400.0
2009-12-15 14:50:00,15.99,16.0,15.97,15.97,187300.0,10.2899,10.2963,10.277,10.277,187300.0
2009-12-15 14:55:00,15.97,15.99,15.96,15.97,91300.0,10.277,10.2899,10.2705,10.277,91300.0
2009-12-15 15:00:00,15.98,16.01,15.97,16.01,117700.0,10.2834,10.3027,10.277,10.3027,117700.0
2009-12-15 15:05:00,16.01,16.01,15.96,15.96,113200.0,10.3027,10.3027,10.2705,10.2705,113200.0
2009-12-15 15:10:00,15.96,15.97,15.96,15.97,34500.0,10.2705,10.277,10.2705,10.277,34500.0
2009-12-15 15:15:00,15.96,15.97,15.93,15.93,91900.0,10.2705,10.277,10.2512,10.2512,91900.0
2009-12-15 15:20:00,15.93,15.94,15.85,15.86,223300.0,10.2512,10.2577,10.1998,10.2062,223300.0
2009-12-15 15:25:00,15.86,15.86,15.82,15.84,174000.0,10.2062,10.2062,10.1805,10.1933,174000.0
2009-12-15 15:30:00,15.84,15.85,15.77,15.81,410900.0,10.1933,10.1998,10.1483,10.174,410900.0
2009-12-15 15:35:00,15.81,15.83,15.77,15.8,231100.0,10.174,10.1869,10.1483,10.1676,231100.0
2009-12-15 15:40:00,15.78,15.8,15.72,15.73,328900.0,10.1547,10.1676,10.1161,10.1225,328900.0
2009-12-15 15:45:00,15.72,15.73,15.69,15.73,408100.0,10.1161,10.1225,10.0968,10.1225,408100.0
2009-12-15 15:50:00,15.73,15.78,15.72,15.78,311900.0,10.1225,10.1547,10.1161,10.1547,311900.0
2009-12-15 15:55:00,15.78,15.79,15.75,15.77,532000.0,10.1547,10.1611,10.1354,10.1483,532000.0
2009-12-16 09:30:00,16.04,16.08,15.9,15.9,810500.0,10.322,10.3478,10.2319,10.2319,810500.0
2009-12-16 09:35:00,15.9,15.95,15.9,15.92,225200.0,10.2319,10.2641,10.2319,10.2448,225200.0
2009-12-16 09:40:00,15.93,15.95,15.92,15.95,174700.0,10.2512,10.2641,10.2448,10.2641,174700.0
2009-12-16 09:45:00,15.95,15.97,15.93,15.95,240100.0,10.2641,10.277,10.2512,10.2641,240100.0
2009-12-16 09:50:00,15.95,15.99,15.94,15.96,504500.0,10.2641,10.2899,10.2577,10.2705,504500.0
2009-12-16 09:55:00,15.96,15.99,15.9,15.91,265300.0,10.2705,10.2899,10.2319,10.2384,265300.0
2009-12-16 10:00:00,15.9,15.92,15.85,15.86,505400.0,10.2319,10.2448,10.1998,10.2062,505400.0
2009-12-16 10:05:00,15.86,15.89,15.83,15.83,351200.0,10.2062,10.2255,10.1869,10.1869,351200.0
2009-12-16 10:10:00,15.83,15.92,15.82,15.87,219300.0,10.1869,10.2448,10.1805,10.2126,219300.0
2009-12-16 10:15:00,15.87,15.9,15.86,15.89,142000.0,10.2126,10.2319,10.2062,10.2255,142000.0
2009-12-16 10:20:00,15.89,15.91,15.87,15.88,195900.0,10.2255,10.2384,10.2126,10.2191,195900.0
2009-12-16 10:25:00,15.88,15.88,15.85,15.87,118600.0,10.2191,10.2191,10.1998,10.2126,118600.0
2009-12-16 10:30:00,15.87,15.91,15.87,15.9,122800.0,10.2126,10.2384,10.2126,10.2319,122800.0
2009-12-16 10:35:00,15.9,15.91,15.87,15.91,65200.0,10.2319,10.2384,10.2126,10.2384,65200.0
2009-12-16 10:40:00,15.91,15.95,15.9,15.94,115300.0,10.2384,10.2641,10.2319,10.2577,115300.0
2009-12-16 10:45:00,15.94,15.94,15.92,15.93,57500.0,10.2577,10.2577,10.2448,10.2512,57500.0
2009-12-16 10:50:00,15.93,15.95,15.92,15.93,49600.0,10.2512,10.2641,10.2448,10.2512,49600.0
2009-12-16 10:55:00,15.93,15.95,15.92,15.93,76800.0,10.2512,10.2641,10.2448,10.2512,76800.0
2009-12-16 11:00:00,15.93,15.94,15.91,15.92,60800.0,10.2512,10.2577,10.2384,10.2448,60800.0
2009-12-16 11:05:00,15.93,15.95,15.91,15.94,126500.0,10.2512,10.2641,10.2384,10.2577,126500.0
2009-12-16 11:10:00,15.94,16.0,15.94,16.0,172100.0,10.2577,10.2963,10.2577,10.2963,172100.0
2009-12-16 11:15:00,16.0,16.02,15.98,15.98,235500.0,10.2963,10.3092,10.2834,10.2834,235500.0
2009-12-16 11:20:00,15.99,16.0,15.96,16.0,103100.0,10.2899,10.2963,10.2705,10.2963,103100.0
2009-12-16 11:25:00,16.0,16.0,15.97,15.97,51700.0,10.2963,10.2963,10.277,10.277,51700.0
2009-12-16 11:30:00,15.97,15.98,15.95,15.96,47000.0,10.277,10.2834,10.2641,10.2705,47000.0
2009-12-16 11:35:00,15.97,16.02,15.95,16.01,293000.0,10.277,10.3092,10.2641,10.3027,293000.0
2009-12-16 11:40:00,16.01,16.02,15.99,15.99,51300.0,10.3027,10.3092,10.2899,10.2899,51300.0
2009-12-16 11:45:00,16.0,16.0,15.95,15.96,60400.0,10.2963,10.2963,10.2641,10.2705,60400.0
2009-12-16 11:50:00,15.95,15.95,15.93,15.95,83900.0,10.2641,10.2641,10.2512,10.2641,83900.0
2009-12-16 11:55:00,15.95,15.95,15.93,15.94,64800.0,10.2641,10.2641,10.2512,10.2577,64800.0
2009-12-16 12:00:00,15.95,15.95,15.88,15.88,85300.0,10.2641,10.2641,10.2191,10.2191,85300.0
2009-12-16 12:05:00,15.88,15.91,15.85,15.91,240200.0,10.2191,10.2384,10.1998,10.2384,240200.0
2009-12-16 12:10:00,15.91,15.92,15.89,15.9,46900.0,10.2384,10.2448,10.2255,10.2319,46900.0
2009-12-16 12:15:00,15.89,15.91,15.86,15.87,89500.0,10.2255,10.2384,10.2062,10.2126,89500.0
2009-12-16 12:20:00,15.88,15.9,15.88,15.89,47000.0,10.2191,10.2319,10.2191,10.2255,47000.0
2009-12-16 12:25:00,15.89,15.9,15.87,15.88,46800.0,10.2255,10.2319,10.2126,10.2191,46800.0
2009-12-16 12:30:00,15.88,15.9,15.87,15.89,32000.0,10.2191,10.2319,10.2126,10.2255,32000.0
2009-12-16 12:35:00,15.88,15.9,15.88,15.89,9900.0,10.2191,10.2319,10.2191,10.2255,9900.0
2009-12-16 12:40:00,15.89,15.9,15.85,15.86,99200.0,10.2255,10.2319,10.1998,10.2062,99200.0
2009-12-16 12:45:00,15.86,15.88,15.86,15.88,26800.0,10.2062,10.2191,10.2062,10.2191,26800.0
2009-12-16 12:50:00,15.88,15.89,15.87,15.89,13100.0,10.2191,10.2255,10.2126,10.2255,13100.0
2009-12-16 12:55:00,15.89,15.89,15.86,15.87,38100.0,10.2255,10.2255,10.2062,10.2126,38100.0
2009-12-16 13:00:00,15.87,15.88,15.86,15.88,49400.0,10.2126,10.2191,10.2062,10.2191,49400.0
2009-12-16 13:05:00,15.87,15.89,15.87,15.88,37200.0,10.2126,10.2255,10.2126,10.2191,37200.0
2009-12-16 13:10:00,15.88,15.89,15.87,15.89,22900.0,10.2191,10.2255,10.2126,10.2255,22900.0
2009-12-16 13:15:00,15.89,15.91,15.88,15.88,81700.0,10.2255,10.2384,10.2191,10.2191,81700.0
2009-12-16 13:20:00,15.89,15.91,15.88,15.9,35600.0,10.2255,10.2384,10.2191,10.2319,35600.0
2009-12-16 13:25:00,15.91,15.91,15.89,15.91,31600.0,10.2384,10.2384,10.2255,10.2384,31600.0
2009-12-16 13:30:00,15.9,15.91,15.89,15.9,13300.0,10.2319,10.2384,10.2255,10.2319,13300.0
2009-12-16 13:35:00,15.9,15.91,15.89,15.9,24000.0,10.2319,10.2384,10.2255,10.2319,24000.0
2009-12-16 13:40:00,15.9,15.91,15.87,15.87,55200.0,10.2319,10.2384,10.2126,10.2126,55200.0
2009-12-16 13:45:00,15.87,15.88,15.87,15.87,37700.0,10.2126,10.2191,10.2126,10.2126,37700.0
2009-12-16 13:50:00,15.88,15.89,15.87,15.88,25500.0,10.2191,10.2255,10.2126,10.2191,25500.0
2009-12-16 13:55:00,15.88,15.88,15.82,15.83,119200.0,10.2191,10.2191,10.1805,10.1869,119200.0
2009-12-16 14:00:00,15.83,15.86,15.83,15.84,120600.0,10.1869,10.2062,10.1869,10.1933,120600.0
2009-12-16 14:05:00,15.84,15.84,15.78,15.79,99000.0,10.1933,10.1933,10.1547,10.1611,99000.0
2009-12-16 14:10:00,15.78,15.83,15.78,15.81,64300.0,10.1547,10.1869,10.1547,10.174,64300.0
2009-12-16 14:15:00,15.82,15.87,15.8,15.84,79500.0,10.1805,10.2126,10.1676,10.1933,79500.0
2009-12-16 14:20:00,15.85,15.85,15.72,15.82,271500.0,10.1998,10.1998,10.1161,10.1805,271500.0
2009-12-16 14:25:00,15.82,15.9,15.8,15.87,200300.0,10.1805,10.2319,10.1676,10.2126,200300.0
2009-12-16 14:30:00,15.86,15.9,15.85,15.85,86600.0,10.2062,10.2319,10.1998,10.1998,86600.0
2009-12-16 14:35:00,15.85,15.89,15.85,15.88,75200.0,10.1998,10.2255,10.1998,10.2191,75200.0
2009-12-16 14:40:00,15.89,15.92,15.88,15.89,113400.0,10.2255,10.2448,10.2191,10.2255,113400.0
2009-12-16 14:45:00,15.89,15.9,15.86,15.86,90300.0,10.2255,10.2319,10.2062,10.2062,90300.0
2009-12-16 14:50:00,15.87,15.89,15.85,15.88,175400.0,10.2126,10.2255,10.1998,10.2191,175400.0
2009-12-16 14:55:00,15.88,15.89,15.87,15.88,97300.0,10.2191,10.2255,10.2126,10.2191,97300.0
2009-12-16 15:00:00,15.88,15.9,15.86,15.88,129100.0,10.2191,10.2319,10.2062,10.2191,129100.0
2009-12-16 15:05:00,15.88,15.9,15.87,15.9,78300.0,10.2191,10.2319,10.2126,10.2319,78300.0
2009-12-16 15:10:00,15.9,15.9,15.89,15.9,134200.0,10.2319,10.2319,10.2255,10.2319,134200.0
2009-12-16 15:15:00,15.89,15.91,15.88,15.9,138300.0,10.2255,10.2384,10.2191,10.2319,138300.0
2009-12-16 15:20:00,15.89,15.91,15.83,15.85,172000.0,10.2255,10.2384,10.1869,10.1998,172000.0
2009-12-16 15:25:00,15.85,15.86,15.81,15.81,153800.0,10.1998,10.2062,10.174,10.174,153800.0
2009-12-16 15:30:00,15.81,15.82,15.75,15.77,248100.0,10.174,10.1805,10.1354,10.1483,248100.0
2009-12-16 15:35:00,15.76,15.78,15.75,15.75,266100.0,10.1418,10.1547,10.1354,10.1354,266100.0
2009-12-16 15:40:00,15.76,15.76,15.7,15.76,386700.0,10.1418,10.1418,10.1032,10.1418,386700.0
2009-12-16 15:45:00,15.76,15.76,15.69,15.69,322500.0,10.1418,10.1418,10.0968,10.0968,322500.0
2009-12-16 15:50:00,15.7,15.76,15.66,15.76,243800.0,10.1032,10.1418,10.0775,10.1418,243800.0
2009-12-16 15:55:00,15.76,15.79,15.74,15.78,372400.0,10.1418,10.1611,10.129,10.1547,372400.0
2009-12-17 09:30:00,15.55,15.68,15.42,15.48,425000.0,10.0067,10.0904,9.923,9.9617,425000.0
2009-12-17 09:35:00,15.48,15.65,15.48,15.64,297600.0,9.9617,10.0711,9.9617,10.0646,297600.0
2009-12-17 09:40:00,15.63,15.73,15.62,15.66,220400.0,10.0582,10.1225,10.0517,10.0775,220400.0
2009-12-17 09:45:00,15.67,15.67,15.57,15.57,108500.0,10.0839,10.0839,10.0196,10.0196,108500.0
2009-12-17 09:50:00,15.57,15.58,15.5,15.5,165400.0,10.0196,10.026,9.9745,9.9745,165400.0
2009-12-17 09:55:00,15.51,15.54,15.45,15.46,409200.0,9.981,10.0003,9.9424,9.9488,409200.0
2009-12-17 10:00:00,15.47,15.55,15.46,15.48,309400.0,9.9552,10.0067,9.9488,9.9617,309400.0
2009-12-17 10:05:00,15.47,15.47,15.41,15.43,249200.0,9.9552,9.9552,9.9166,9.9295,249200.0
2009-12-17 10:10:00,15.45,15.49,15.44,15.49,227100.0,9.9424,9.9681,9.9359,9.9681,227100.0
2009-12-17 10:15:00,15.49,15.63,15.48,15.62,252400.0,9.9681,10.0582,9.9617,10.0517,252400.0
2009-12-17 10:20:00,15.63,15.63,15.57,15.59,248000.0,10.0582,10.0582,10.0196,10.0324,248000.0
2009-12-17 10:25:00,15.59,15.61,15.52,15.54,216800.0,10.0324,10.0453,9.9874,10.0003,216800.0
2009-12-17 10:30:00,15.55,15.56,15.52,15.55,79500.0,10.0067,10.0131,9.9874,10.0067,79500.0
2009-12-17 10:35:00,15.55,15.56,15.53,15.54,143800.0,10.0067,10.0131,9.9938,10.0003,143800.0
2009-12-17 10:40:00,15.54,15.58,15.53,15.58,98200.0,10.0003,10.026,9.9938,10.026,98200.0
2009-12-17 10:45:00,15.57,15.58,15.54,15.58,112100.0,10.0196,10.026,10.0003,10.026,112100.0
2009-12-17 10:50:00,15.58,15.62,15.58,15.61,141400.0,10.026,10.0517,10.026,10.0453,141400.0
2009-12-17 10:55:00,15.6,15.66,15.6,15.61,138600.0,10.0389,10.0775,10.0389,10.0453,138600.0
2009-12-17 11:00:00,15.62,15.66,15.57,15.59,99700.0,10.0517,10.0775,10.0196,10.0324,99700.0
2009-12-17 11:05:00,15.59,15.6,15.55,15.55,82700.0,10.0324,10.0389,10.0067,10.0067,82700.0
2009-12-17 11:10:00,15.55,15.57,15.53,15.53,124200.0,10.0067,10.0196,9.9938,9.9938,124200.0
2009-12-17 11:15:00,15.54,15.54,15.51,15.52,110700.0,10.0003,10.0003,9.981,9.9874,110700.0
2009-12-17 11:20:00,15.52,15.54,15.51,15.52,124700.0,9.9874,10.0003,9.981,9.9874,124700.0
2009-12-17 11:25:00,15.52,15.54,15.52,15.53,98800.0,9.9874,10.0003,9.9874,9.9938,98800.0
2009-12-17 11:30:00,15.52,15.55,15.52,15.54,97600.0,9.9874,10.0067,9.9874,10.0003,97600.0
2009-12-17 11:35:00,15.54,15.56,15.52,15.53,74300.0,10.0003,10.0131,9.9874,9.9938,74300.0
2009-12-17 11:40:00,15.52,15.53,15.45,15.45,214300.0,9.9874,9.9938,9.9424,9.9424,214300.0
2009-12-17 11:45:00,15.46,15.46,15.41,15.42,197300.0,9.9488,9.9488,9.9166,9.923,197300.0
2009-12-17 11:50:00,15.41,15.41,15.39,15.41,267300.0,9.9166,9.9166,9.9037,9.9166,267300.0
2009-12-17 11:55:00,15.4,15.42,15.38,15.41,214200.0,9.9102,9.923,9.8973,9.9166,214200.0
2009-12-17 12:00:00,15.41,15.44,15.4,15.4,60600.0,9.9166,9.9359,9.9102,9.9102,60600.0
2009-12-17 12:05:00,15.39,15.46,15.39,15.46,4151500.0,9.9037,9.9488,9.9037,9.9488,4151500.0
2009-12-17 12:10:00,15.46,15.48,15.43,15.46,778700.0,9.9488,9.9617,9.9295,9.9488,778700.0
2009-12-17 12:15:00,15.45,15.5,15.45,15.5,109000.0,9.9424,9.9745,9.9424,9.9745,109000.0
2009-12-17 12:20:00,15.49,15.5,15.48,15.48,69800.0,9.9681,9.9745,9.9617,9.9617,69800.0
2009-12-17 12:25:00,15.48,15.49,15.45,15.46,896100.0,9.9617,9.9681,9.9424,9.9488,896100.0
2009-12-17 12:30:00,15.45,15.46,15.4,15.4,276700.0,9.9424,9.9488,9.9102,9.9102,276700.0
2009-12-17 12:35:00,15.4,15.42,15.39,15.41,212700.0,9.9102,9.923,9.9037,9.9166,212700.0
2009-12-17 12:40:00,15.41,15.41,15.36,15.36,162600.0,9.9166,9.9166,9.8844,9.8844,162600.0
2009-12-17 12:45:00,15.36,15.36,15.3,15.31,220300.0,9.8844,9.8844,9.8458,9.8523,220300.0
2009-12-17 12:50:00,15.31,15.32,15.25,15.29,295200.0,9.8523,9.8587,9.8136,9.8394,295200.0
2009-12-17 12:55:00,15.29,15.34,15.28,15.34,99500.0,9.8394,9.8716,9.833,9.8716,99500.0
2009-12-17 13:00:00,15.34,15.36,15.34,15.35,121300.0,9.8716,9.8844,9.8716,9.878,121300.0
2009-12-17 13:05:00,15.35,15.36,15.33,15.33,242200.0,9.878,9.8844,9.8651,9.8651,242200.0
2009-12-17 13:10:00,15.33,15.34,15.33,15.33,40800.0,9.8651,9.8716,9.8651,9.8651,40800.0
2009-12-17 13:15:00,15.34,15.35,15.33,15.35,82200.0,9.8716,9.878,9.8651,9.878,82200.0
2009-12-17 13:20:00,15.34,15.35,15.31,15.31,63200.0,9.8716,9.878,9.8523,9.8523,63200.0
2009-12-17 13:25:00,15.31,15.34,15.3,15.33,141100.0,9.8523,9.8716,9.8458,9.8651,141100.0
2009-12-17 13:30:00,15.33,15.43,15.32,15.41,235800.0,9.8651,9.9295,9.8587,9.9166,235800.0
2009-12-17 13:35:00,15.41,15.41,15.4,15.4,137900.0,9.9166,9.9166,9.9102,9.9102,137900.0
2009-12-17 13:40:00,15.4,15.41,15.4,15.4,84600.0,9.9102,9.9166,9.9102,9.9102,84600.0
2009-12-17 13:45:00,15.4,15.43,15.35,15.36,167700.0,9.9102,9.9295,9.878,9.8844,167700.0
2009-12-17 13:50:00,15.36,15.38,15.34,15.35,175600.0,9.8844,9.8973,9.8716,9.878,175600.0
2009-12-17 13:55:00,15.36,15.38,15.35,15.36,83800.0,9.8844,9.8973,9.878,9.8844,83800.0
2009-12-17 14:00:00,15.37,15.39,15.36,15.37,75800.0,9.8909,9.9037,9.8844,9.8909,75800.0
2009-12-17 14:05:00,15.38,15.38,15.35,15.36,63700.0,9.8973,9.8973,9.878,9.8844,63700.0
2009-12-17 14:10:00,15.36,15.37,15.36,15.36,30500.0,9.8844,9.8909,9.8844,9.8844,30500.0
2009-12-17 14:15:00,15.36,15.37,15.35,15.36,41600.0,9.8844,9.8909,9.878,9.8844,41600.0
2009-12-17 14:20:00,15.35,15.36,15.3,15.31,112700.0,9.878,9.8844,9.8458,9.8523,112700.0
2009-12-17 14:25:00,15.31,15.31,15.3,15.31,60500.0,9.8523,9.8523,9.8458,9.8523,60500.0
2009-12-17 14:30:00,15.31,15.31,15.3,15.31,117900.0,9.8523,9.8523,9.8458,9.8523,117900.0
2009-12-17 14:35:00,15.32,15.37,15.3,15.37,256800.0,9.8587,9.8909,9.8458,9.8909,256800.0
2009-12-17 14:40:00,15.37,15.51,15.36,15.51,953100.0,9.8909,9.981,9.8844,9.981,953100.0
2009-12-17 14:45:00,15.51,15.52,15.46,15.48,1265400.0,9.981,9.9874,9.9488,9.9617,1265400.0
2009-12-17 14:50:00,15.49,15.49,15.46,15.47,88600.0,9.9681,9.9681,9.9488,9.9552,88600.0
2009-12-17 14:55:00,15.48,15.48,15.41,15.47,243800.0,9.9617,9.9617,9.9166,9.9552,243800.0
2009-12-17 15:00:00,15.48,15.48,15.43,15.46,107000.0,9.9617,9.9617,9.9295,9.9488,107000.0
2009-12-17 15:05:00,15.45,15.48,15.45,15.45,74000.0,9.9424,9.9617,9.9424,9.9424,74000.0
2009-12-17 15:10:00,15.45,15.46,15.4,15.4,199800.0,9.9424,9.9488,9.9102,9.9102,199800.0
2009-12-17 15:15:00,15.4,15.44,15.4,15.41,130500.0,9.9102,9.9359,9.9102,9.9166,130500.0
2009-12-17 15:20:00,15.41,15.48,15.41,15.44,122300.0,9.9166,9.9617,9.9166,9.9359,122300.0
2009-12-17 15:25:00,15.44,15.45,15.41,15.41,103900.0,9.9359,9.9424,9.9166,9.9166,103900.0
2009-12-17 15:30:00,15.41,15.46,15.39,15.46,236100.0,9.9166,9.9488,9.9037,9.9488,236100.0
2009-12-17 15:35:00,15.46,15.46,15.42,15.45,124500.0,9.9488,9.9488,9.923,9.9424,124500.0
2009-12-17 15:40:00,15.44,15.47,15.43,15.44,332500.0,9.9359,9.9552,9.9295,9.9359,332500.0
2009-12-17 15:45:00,15.44,15.45,15.42,15.43,194500.0,9.9359,9.9424,9.923,9.9295,194500.0
2009-12-17 15:50:00,15.43,15.47,15.42,15.45,318900.0,9.9295,9.9552,9.923,9.9424,318900.0
2009-12-17 15:55:00,15.46,15.46,15.43,15.43,659200.0,9.9488,9.9488,9.9295,9.9295,659200.0
2009-12-18 09:30:00,15.57,15.67,15.25,15.46,621400.0,10.0196,10.0839,9.8136,9.9488,621400.0
2009-12-18 09:35:00,15.45,15.46,15.27,15.3,398000.0,9.9424,9.9488,9.8265,9.8458,398000.0
2009-12-18 09:40:00,15.3,15.39,15.28,15.39,180900.0,9.8458,9.9037,9.833,9.9037,180900.0
2009-12-18 09:45:00,15.39,15.43,15.35,15.36,167800.0,9.9037,9.9295,9.878,9.8844,167800.0
2009-12-18 09:50:00,15.36,15.38,15.31,15.31,147300.0,9.8844,9.8973,9.8523,9.8523,147300.0
2009-12-18 09:55:00,15.31,15.32,15.2,15.22,345100.0,9.8523,9.8587,9.7815,9.7943,345100.0
2009-12-18 10:00:00,15.23,15.25,15.21,15.24,217100.0,9.8008,9.8136,9.7879,9.8072,217100.0
2009-12-18 10:05:00,15.23,15.25,15.13,15.18,352700.0,9.8008,9.8136,9.7364,9.7686,352700.0
2009-12-18 10:10:00,15.19,15.24,15.17,15.2,174300.0,9.775,9.8072,9.7622,9.7815,174300.0
2009-12-18 10:15:00,15.21,15.23,15.19,15.21,113400.0,9.7879,9.8008,9.775,9.7879,113400.0
2009-12-18 10:20:00,15.21,15.21,15.15,15.17,135000.0,9.7879,9.7879,9.7493,9.7622,135000.0
2009-12-18 10:25:00,15.18,15.19,15.15,15.18,129200.0,9.7686,9.775,9.7493,9.7686,129200.0
2009-12-18 10:30:00,15.17,15.18,15.15,15.16,187000.0,9.7622,9.7686,9.7493,9.7557,187000.0
2009-12-18 10:35:00,15.16,15.16,15.1,15.14,229400.0,9.7557,9.7557,9.7171,9.7429,229400.0
2009-12-18 10:40:00,15.14,15.17,15.13,15.15,242300.0,9.7429,9.7622,9.7364,9.7493,242300.0
2009-12-18 10:45:00,15.15,15.17,15.13,15.13,69600.0,9.7493,9.7622,9.7364,9.7364,69600.0
2009-12-18 10:50:00,15.13,15.17,15.12,15.16,119200.0,9.7364,9.7622,9.73,9.7557,119200.0
2009-12-18 10:55:00,15.16,15.22,15.15,15.19,154100.0,9.7557,9.7943,9.7493,9.775,154100.0
2009-12-18 11:00:00,15.19,15.2,15.12,15.13,157100.0,9.775,9.7815,9.73,9.7364,157100.0
2009-12-18 11:05:00,15.12,15.12,15.05,15.06,347600.0,9.73,9.73,9.6849,9.6914,347600.0
2009-12-18 11:10:00,15.05,15.07,15.05,15.07,202100.0,9.6849,9.6978,9.6849,9.6978,202100.0
2009-12-18 11:15:00,15.07,15.07,15.03,15.05,262500.0,9.6978,9.6978,9.6721,9.6849,262500.0
2009-12-18 11:20:00,15.05,15.05,15.02,15.05,169400.0,9.6849,9.6849,9.6656,9.6849,169400.0
2009-12-18 11:25:00,15.05,15.14,15.04,15.13,134600.0,9.6849,9.7429,9.6785,9.7364,134600.0
2009-12-18 11:30:00,15.14,15.2,15.14,15.19,164600.0,9.7429,9.7815,9.7429,9.775,164600.0
2009-12-18 11:35:00,15.19,15.19,15.15,15.15,114300.0,9.775,9.775,9.7493,9.7493,114300.0
2009-12-18 11:40:00,15.15,15.16,15.14,15.15,93800.0,9.7493,9.7557,9.7429,9.7493,93800.0
2009-12-18 11:45:00,15.15,15.15,15.09,15.09,190000.0,9.7493,9.7493,9.7107,9.7107,190000.0
2009-12-18 11:50:00,15.08,15.12,15.06,15.12,130000.0,9.7042,9.73,9.6914,9.73,130000.0
2009-12-18 11:55:00,15.12,15.16,15.12,15.13,78500.0,9.73,9.7557,9.73,9.7364,78500.0
2009-12-18 12:00:00,15.13,15.16,15.13,15.13,95600.0,9.7364,9.7557,9.7364,9.7364,95600.0
2009-12-18 12:05:00,15.13,15.16,15.13,15.14,68500.0,9.7364,9.7557,9.7364,9.7429,68500.0
2009-12-18 12:10:00,15.15,15.23,15.15,15.22,145600.0,9.7493,9.8008,9.7493,9.7943,145600.0
2009-12-18 12:15:00,15.23,15.23,15.2,15.22,88600.0,9.8008,9.8008,9.7815,9.7943,88600.0
2009-12-18 12:20:00,15.22,15.28,15.2,15.26,150900.0,9.7943,9.833,9.7815,9.8201,150900.0
2009-12-18 12:25:00,15.26,15.27,15.18,15.19,189700.0,9.8201,9.8265,9.7686,9.775,189700.0
2009-12-18 12:30:00,15.19,15.22,15.18,15.22,47600.0,9.775,9.7943,9.7686,9.7943,47600.0
2009-12-18 12:35:00,15.22,15.22,15.19,15.21,63100.0,9.7943,9.7943,9.775,9.7879,63100.0
2009-12-18 12:40:00,15.2,15.21,15.18,15.19,96900.0,9.7815,9.7879,9.7686,9.775,96900.0
2009-12-18 12:45:00,15.19,15.2,15.18,15.18,45300.0,9.775,9.7815,9.7686,9.7686,45300.0
2009-12-18 12:50:00,15.18,15.19,15.16,15.18,77600.0,9.7686,9.775,9.7557,9.7686,77600.0
2009-12-18 12:55:00,15.19,15.19,15.13,15.14,127300.0,9.775,9.775,9.7364,9.7429,127300.0
2009-12-18 13:00:00,15.14,15.15,15.11,15.12,134800.0,9.7429,9.7493,9.7236,9.73,134800.0
2009-12-18 13:05:00,15.12,15.16,15.11,15.15,69700.0,9.73,9.7557,9.7236,9.7493,69700.0
2009-12-18 13:10:00,15.15,15.18,15.14,15.14,81000.0,9.7493,9.7686,9.7429,9.7429,81000.0
2009-12-18 13:15:00,15.14,15.17,15.14,15.17,73600.0,9.7429,9.7622,9.7429,9.7622,73600.0
2009-12-18 13:20:00,15.16,15.17,15.13,15.16,85900.0,9.7557,9.7622,9.7364,9.7557,85900.0
2009-12-18 13:25:00,15.16,15.2,15.15,15.19,105300.0,9.7557,9.7815,9.7493,9.775,105300.0
2009-12-18 13:30:00,15.2,15.2,15.15,15.15,63200.0,9.7815,9.7815,9.7493,9.7493,63200.0
2009-12-18 13:35:00,15.15,15.17,15.13,15.17,63100.0,9.7493,9.7622,9.7364,9.7622,63100.0
2009-12-18 13:40:00,15.17,15.19,15.16,15.19,469100.0,9.7622,9.775,9.7557,9.775,469100.0
2009-12-18 13:45:00,15.19,15.19,15.18,15.19,32100.0,9.775,9.775,9.7686,9.775,32100.0
2009-12-18 13:50:00,15.19,15.2,15.18,15.18,78600.0,9.775,9.7815,9.7686,9.7686,78600.0
2009-12-18 13:55:00,15.19,15.19,15.17,15.19,64800.0,9.775,9.775,9.7622,9.775,64800.0
2009-12-18 14:00:00,15.19,15.2,15.13,15.18,173700.0,9.775,9.7815,9.7364,9.7686,173700.0
2009-12-18 14:05:00,15.17,15.18,15.15,15.16,58500.0,9.7622,9.7686,9.7493,9.7557,58500.0
2009-12-18 14:10:00,15.17,15.17,15.15,15.15,76100.0,9.7622,9.7622,9.7493,9.7493,76100.0
2009-12-18 14:15:00,15.16,15.18,15.15,15.18,100000.0,9.7557,9.7686,9.7493,9.7686,100000.0
2009-12-18 14:20:00,15.18,15.18,15.15,15.16,98700.0,9.7686,9.7686,9.7493,9.7557,98700.0
2009-12-18 14:25:00,15.16,15.18,15.14,15.16,92100.0,9.7557,9.7686,9.7429,9.7557,92100.0
2009-12-18 14:30:00,15.16,15.18,15.15,15.16,63700.0,9.7557,9.7686,9.7493,9.7557,63700.0
2009-12-18 14:35:00,15.16,15.2,15.16,15.2,128500.0,9.7557,9.7815,9.7557,9.7815,128500.0
2009-12-18 14:40:00,15.2,15.2,15.19,15.2,81800.0,9.7815,9.7815,9.775,9.7815,81800.0
2009-12-18 14:45:00,15.2,15.22,15.19,15.2,179500.0,9.7815,9.7943,9.775,9.7815,179500.0
2009-12-18 14:50:00,15.2,15.21,15.15,15.16,97100.0,9.7815,9.7879,9.7493,9.7557,97100.0
2009-12-18 14:55:00,15.16,15.18,15.15,15.17,101100.0,9.7557,9.7686,9.7493,9.7622,101100.0
2009-12-18 15:00:00,15.17,15.2,15.17,15.18,75300.0,9.7622,9.7815,9.7622,9.7686,75300.0
2009-12-18 15:05:00,15.18,15.21,15.16,15.16,98400.0,9.7686,9.7879,9.7557,9.7557,98400.0
2009-12-18 15:10:00,15.16,15.19,15.16,15.19,72600.0,9.7557,9.775,9.7557,9.775,72600.0
2009-12-18 15:15:00,15.18,15.21,15.17,15.18,174100.0,9.7686,9.7879,9.7622,9.7686,174100.0
2009-12-18 15:20:00,15.18,15.2,15.17,15.18,114000.0,9.7686,9.7815,9.7622,9.7686,114000.0
2009-12-18 15:25:00,15.18,15.19,15.17,15.18,185600.0,9.7686,9.775,9.7622,9.7686,185600.0
2009-12-18 15:30:00,15.18,15.19,15.16,15.17,63500.0,9.7686,9.775,9.7557,9.7622,63500.0
2009-12-18 15:35:00,15.17,15.18,15.15,15.18,137100.0,9.7622,9.7686,9.7493,9.7686,137100.0
2009-12-18 15:40:00,15.18,15.23,15.15,15.23,252200.0,9.7686,9.8008,9.7493,9.8008,252200.0
2009-12-18 15:45:00,15.23,15.25,15.22,15.24,208500.0,9.8008,9.8136,9.7943,9.8072,208500.0
2009-12-18 15:50:00,15.24,15.25,15.2,15.25,402200.0,9.8072,9.8136,9.7815,9.8136,402200.0
2009-12-18 15:55:00,15.25,15.3,15.23,15.28,591800.0,9.8136,9.8458,9.8008,9.833,591800.0
2009-12-21 09:30:00,15.42,15.5,15.42,15.47,311100.0,9.923,9.9745,9.923,9.9552,311100.0
2009-12-21 09:35:00,15.46,15.48,15.38,15.41,249300.0,9.9488,9.9617,9.8973,9.9166,249300.0
2009-12-21 09:40:00,15.42,15.44,15.22,15.23,418100.0,9.923,9.9359,9.7943,9.8008,418100.0
2009-12-21 09:45:00,15.23,15.27,15.14,15.26,471600.0,9.8008,9.8265,9.7429,9.8201,471600.0
2009-12-21 09:50:00,15.27,15.36,15.26,15.35,269000.0,9.8265,9.8844,9.8201,9.878,269000.0
2009-12-21 09:55:00,15.36,15.42,15.33,15.38,299500.0,9.8844,9.923,9.8651,9.8973,299500.0
2009-12-21 10:00:00,15.39,15.47,15.36,15.47,404900.0,9.9037,9.9552,9.8844,9.9552,404900.0
2009-12-21 10:05:00,15.47,15.53,15.47,15.51,516100.0,9.9552,9.9938,9.9552,9.981,516100.0
2009-12-21 10:10:00,15.51,15.6,15.51,15.59,524900.0,9.981,10.0389,9.981,10.0324,524900.0
2009-12-21 10:15:00,15.59,15.64,15.58,15.64,260200.0,10.0324,10.0646,10.026,10.0646,260200.0
2009-12-21 10:20:00,15.63,15.64,15.58,15.58,254600.0,10.0582,10.0646,10.026,10.026,254600.0
2009-12-21 10:25:00,15.58,15.59,15.4,15.48,380200.0,10.026,10.0324,9.9102,9.9617,380200.0
2009-12-21 10:30:00,15.47,15.52,15.47,15.51,228500.0,9.9552,9.9874,9.9552,9.981,228500.0
2009-12-21 10:35:00,15.52,15.55,15.51,15.51,164700.0,9.9874,10.0067,9.981,9.981,164700.0
2009-12-21 10:40:00,15.51,15.52,15.35,15.41,450400.0,9.981,9.9874,9.878,9.9166,450400.0
2009-12-21 10:45:00,15.41,15.45,15.4,15.43,287000.0,9.9166,9.9424,9.9102,9.9295,287000.0
2009-12-21 10:50:00,15.43,15.49,15.43,15.49,157700.0,9.9295,9.9681,9.9295,9.9681,157700.0
2009-12-21 10:55:00,15.48,15.5,15.44,15.46,99900.0,9.9617,9.9745,9.9359,9.9488,99900.0
2009-12-21 11:00:00,15.46,15.49,15.45,15.48,138500.0,9.9488,9.9681,9.9424,9.9617,138500.0
2009-12-21 11:05:00,15.48,15.49,15.44,15.44,90600.0,9.9617,9.9681,9.9359,9.9359,90600.0
2009-12-21 11:10:00,15.45,15.48,15.43,15.48,82500.0,9.9424,9.9617,9.9295,9.9617,82500.0
2009-12-21 11:15:00,15.48,15.49,15.46,15.49,83000.0,9.9617,9.9681,9.9488,9.9681,83000.0
2009-12-21 11:20:00,15.49,15.49,15.48,15.48,83700.0,9.9681,9.9681,9.9617,9.9617,83700.0
2009-12-21 11:25:00,15.48,15.49,15.47,15.48,59700.0,9.9617,9.9681,9.9552,9.9617,59700.0
2009-12-21 11:30:00,15.49,15.49,15.46,15.46,72200.0,9.9681,9.9681,9.9488,9.9488,72200.0
2009-12-21 11:35:00,15.47,15.48,15.44,15.44,116500.0,9.9552,9.9617,9.9359,9.9359,116500.0
2009-12-21 11:40:00,15.44,15.47,15.44,15.47,91500.0,9.9359,9.9552,9.9359,9.9552,91500.0
2009-12-21 11:45:00,15.47,15.48,15.45,15.48,84900.0,9.9552,9.9617,9.9424,9.9617,84900.0
2009-12-21 11:50:00,15.48,15.54,15.47,15.53,143200.0,9.9617,10.0003,9.9552,9.9938,143200.0
2009-12-21 11:55:00,15.54,15.58,15.53,15.58,69700.0,10.0003,10.026,9.9938,10.026,69700.0
2009-12-21 12:00:00,15.57,15.58,15.54,15.57,113800.0,10.0196,10.026,10.0003,10.0196,113800.0
2009-12-21 12:05:00,15.57,15.59,15.56,15.59,119800.0,10.0196,10.0324,10.0131,10.0324,119800.0
2009-12-21 12:10:00,15.59,15.6,15.56,15.56,86900.0,10.0324,10.0389,10.0131,10.0131,86900.0
2009-12-21 12:15:00,15.56,15.59,15.56,15.59,108100.0,10.0131,10.0324,10.0131,10.0324,108100.0
2009-12-21 12:20:00,15.59,15.6,15.56,15.56,242900.0,10.0324,10.0389,10.0131,10.0131,242900.0
2009-12-21 12:25:00,15.56,15.59,15.54,15.55,136500.0,10.0131,10.0324,10.0003,10.0067,136500.0
2009-12-21 12:30:00,15.54,15.57,15.53,15.55,130100.0,10.0003,10.0196,9.9938,10.0067,130100.0
2009-12-21 12:35:00,15.55,15.59,15.54,15.58,102900.0,10.0067,10.0324,10.0003,10.026,102900.0
2009-12-21 12:40:00,15.58,15.61,15.58,15.61,188900.0,10.026,10.0453,10.026,10.0453,188900.0
2009-12-21 12:45:00,15.61,15.63,15.58,15.58,176000.0,10.0453,10.0582,10.026,10.026,176000.0
2009-12-21 12:50:00,15.58,15.6,15.58,15.59,79300.0,10.026,10.0389,10.026,10.0324,79300.0
2009-12-21 12:55:00,15.59,15.63,15.59,15.61,96300.0,10.0324,10.0582,10.0324,10.0453,96300.0
2009-12-21 13:00:00,15.61,15.62,15.55,15.55,165000.0,10.0453,10.0517,10.0067,10.0067,165000.0
2009-12-21 13:05:00,15.56,15.6,15.55,15.58,103200.0,10.0131,10.0389,10.0067,10.026,103200.0
2009-12-21 13:10:00,15.58,15.6,15.57,15.59,144900.0,10.026,10.0389,10.0196,10.0324,144900.0
2009-12-21 13:15:00,15.58,15.6,15.57,15.59,85500.0,10.026,10.0389,10.0196,10.0324,85500.0
2009-12-21 13:20:00,15.59,15.6,15.56,15.56,64500.0,10.0324,10.0389,10.0131,10.0131,64500.0
2009-12-21 13:25:00,15.56,15.57,15.55,15.55,73000.0,10.0131,10.0196,10.0067,10.0067,73000.0
2009-12-21 13:30:00,15.55,15.56,15.52,15.54,90700.0,10.0067,10.0131,9.9874,10.0003,90700.0
2009-12-21 13:35:00,15.54,15.56,15.52,15.52,83500.0,10.0003,10.0131,9.9874,9.9874,83500.0
2009-12-21 13:40:00,15.52,15.55,15.52,15.54,49000.0,9.9874,10.0067,9.9874,10.0003,49000.0
2009-12-21 13:45:00,15.53,15.55,15.53,15.53,69500.0,9.9938,10.0067,9.9938,9.9938,69500.0
2009-12-21 13:50:00,15.54,15.57,15.53,15.56,94700.0,10.0003,10.0196,9.9938,10.0131,94700.0
2009-12-21 13:55:00,15.57,15.57,15.56,15.56,41400.0,10.0196,10.0196,10.0131,10.0131,41400.0
2009-12-21 14:00:00,15.56,15.58,15.55,15.57,102800.0,10.0131,10.026,10.0067,10.0196,102800.0
2009-12-21 14:05:00,15.57,15.59,15.55,15.55,132300.0,10.0196,10.0324,10.0067,10.0067,132300.0
2009-12-21 14:10:00,15.56,15.58,15.55,15.57,79200.0,10.0131,10.026,10.0067,10.0196,79200.0
2009-12-21 14:15:00,15.58,15.61,15.57,15.61,121400.0,10.026,10.0453,10.0196,10.0453,121400.0
2009-12-21 14:20:00,15.61,15.63,15.6,15.61,75000.0,10.0453,10.0582,10.0389,10.0453,75000.0
2009-12-21 14:25:00,15.61,15.62,15.6,15.61,85300.0,10.0453,10.0517,10.0389,10.0453,85300.0
2009-12-21 14:30:00,15.6,15.62,15.6,15.62,59500.0,10.0389,10.0517,10.0389,10.0517,59500.0
2009-12-21 14:35:00,15.62,15.64,15.61,15.63,132000.0,10.0517,10.0646,10.0453,10.0582,132000.0
2009-12-21 14:40:00,15.62,15.63,15.61,15.61,102800.0,10.0517,10.0582,10.0453,10.0453,102800.0
2009-12-21 14:45:00,15.61,15.62,15.57,15.6,100100.0,10.0453,10.0517,10.0196,10.0389,100100.0
2009-12-21 14:50:00,15.6,15.62,15.58,15.58,93900.0,10.0389,10.0517,10.026,10.026,93900.0
2009-12-21 14:55:00,15.58,15.59,15.57,15.58,76200.0,10.026,10.0324,10.0196,10.026,76200.0
2009-12-21 15:00:00,15.57,15.58,15.55,15.56,69900.0,10.0196,10.026,10.0067,10.0131,69900.0
2009-12-21 15:05:00,15.55,15.58,15.52,15.53,146100.0,10.0067,10.026,9.9874,9.9938,146100.0
2009-12-21 15:10:00,15.53,15.54,15.49,15.51,267500.0,9.9938,10.0003,9.9681,9.981,267500.0
2009-12-21 15:15:00,15.51,15.53,15.49,15.52,175200.0,9.981,9.9938,9.9681,9.9874,175200.0
2009-12-21 15:20:00,15.53,15.55,15.53,15.55,94500.0,9.9938,10.0067,9.9938,10.0067,94500.0
2009-12-21 15:25:00,15.55,15.56,15.52,15.54,135800.0,10.0067,10.0131,9.9874,10.0003,135800.0
2009-12-21 15:30:00,15.54,15.56,15.54,15.54,143300.0,10.0003,10.0131,10.0003,10.0003,143300.0
2009-12-21 15:35:00,15.54,15.57,15.54,15.55,188900.0,10.0003,10.0196,10.0003,10.0067,188900.0
2009-12-21 15:40:00,15.55,15.57,15.55,15.55,208400.0,10.0067,10.0196,10.0067,10.0067,208400.0
2009-12-21 15:45:00,15.55,15.57,15.53,15.55,274900.0,10.0067,10.0196,9.9938,10.0067,274900.0
2009-12-21 15:50:00,15.56,15.57,15.55,15.55,210900.0,10.0131,10.0196,10.0067,10.0067,210900.0
2009-12-21 15:55:00,15.56,15.56,15.52,15.53,540400.0,10.0131,10.0131,9.9874,9.9938,540400.0
2009-12-22 09:30:00,15.65,15.75,15.62,15.68,429600.0,10.0711,10.1354,10.0517,10.0904,429600.0
2009-12-22 09:35:00,15.68,15.69,15.57,15.6,341300.0,10.0904,10.0968,10.0196,10.0389,341300.0
2009-12-22 09:40:00,15.6,15.67,15.53,15.64,353400.0,10.0389,10.0839,9.9938,10.0646,353400.0
2009-12-22 09:45:00,15.64,15.68,15.6,15.67,152500.0,10.0646,10.0904,10.0389,10.0839,152500.0
2009-12-22 09:50:00,15.67,15.69,15.62,15.64,194600.0,10.0839,10.0968,10.0517,10.0646,194600.0
2009-12-22 09:55:00,15.64,15.67,15.61,15.61,123200.0,10.0646,10.0839,10.0453,10.0453,123200.0
2009-12-22 10:00:00,15.62,15.66,15.6,15.65,230300.0,10.0517,10.0775,10.0389,10.0711,230300.0
2009-12-22 10:05:00,15.64,15.66,15.63,15.65,77000.0,10.0646,10.0775,10.0582,10.0711,77000.0
2009-12-22 10:10:00,15.64,15.66,15.59,15.6,201700.0,10.0646,10.0775,10.0324,10.0389,201700.0
2009-12-22 10:15:00,15.6,15.65,15.55,15.56,192700.0,10.0389,10.0711,10.0067,10.0131,192700.0
2009-12-22 10:20:00,15.56,15.58,15.46,15.53,374800.0,10.0131,10.026,9.9488,9.9938,374800.0
2009-12-22 10:25:00,15.53,15.58,15.49,15.56,221300.0,9.9938,10.026,9.9681,10.0131,221300.0
2009-12-22 10:30:00,15.56,15.59,15.55,15.57,123700.0,10.0131,10.0324,10.0067,10.0196,123700.0
2009-12-22 10:35:00,15.57,15.59,15.55,15.58,85100.0,10.0196,10.0324,10.0067,10.026,85100.0
2009-12-22 10:40:00,15.57,15.57,15.52,15.53,195200.0,10.0196,10.0196,9.9874,9.9938,195200.0
2009-12-22 10:45:00,15.53,15.56,15.53,15.53,96000.0,9.9938,10.0131,9.9938,9.9938,96000.0
2009-12-22 10:50:00,15.53,15.56,15.52,15.54,113200.0,9.9938,10.0131,9.9874,10.0003,113200.0
2009-12-22 10:55:00,15.55,15.56,15.54,15.54,46000.0,10.0067,10.0131,10.0003,10.0003,46000.0
2009-12-22 11:00:00,15.55,15.55,15.51,15.51,119900.0,10.0067,10.0067,9.981,9.981,119900.0
2009-12-22 11:05:00,15.51,15.52,15.49,15.49,181600.0,9.981,9.9874,9.9681,9.9681,181600.0
2009-12-22 11:10:00,15.49,15.5,15.47,15.48,133400.0,9.9681,9.9745,9.9552,9.9617,133400.0
2009-12-22 11:15:00,15.48,15.51,15.48,15.49,125900.0,9.9617,9.981,9.9617,9.9681,125900.0
2009-12-22 11:20:00,15.48,15.49,15.47,15.47,150500.0,9.9617,9.9681,9.9552,9.9552,150500.0
2009-12-22 11:25:00,15.48,15.49,15.48,15.49,86100.0,9.9617,9.9681,9.9617,9.9681,86100.0
2009-12-22 11:30:00,15.49,15.49,15.44,15.45,334000.0,9.9681,9.9681,9.9359,9.9424,334000.0
2009-12-22 11:35:00,15.45,15.46,15.44,15.46,165800.0,9.9424,9.9488,9.9359,9.9488,165800.0
2009-12-22 11:40:00,15.45,15.49,15.45,15.49,139100.0,9.9424,9.9681,9.9424,9.9681,139100.0
2009-12-22 11:45:00,15.49,15.5,15.48,15.48,149600.0,9.9681,9.9745,9.9617,9.9617,149600.0
2009-12-22 11:50:00,15.49,15.49,15.46,15.46,164400.0,9.9681,9.9681,9.9488,9.9488,164400.0
2009-12-22 11:55:00,15.46,15.47,15.34,15.41,453200.0,9.9488,9.9552,9.8716,9.9166,453200.0
2009-12-22 12:00:00,15.41,15.41,15.36,15.38,139000.0,9.9166,9.9166,9.8844,9.8973,139000.0
2009-12-22 12:05:00,15.38,15.39,15.35,15.35,147700.0,9.8973,9.9037,9.878,9.878,147700.0
2009-12-22 12:10:00,15.35,15.37,15.35,15.36,126700.0,9.878,9.8909,9.878,9.8844,126700.0
2009-12-22 12:15:00,15.36,15.37,15.35,15.36,132900.0,9.8844,9.8909,9.878,9.8844,132900.0
2009-12-22 12:20:00,15.36,15.37,15.32,15.32,162600.0,9.8844,9.8909,9.8587,9.8587,162600.0
2009-12-22 12:25:00,15.33,15.34,15.3,15.33,158600.0,9.8651,9.8716,9.8458,9.8651,158600.0
2009-12-22 12:30:00,15.32,15.35,15.31,15.34,152300.0,9.8587,9.878,9.8523,9.8716,152300.0
2009-12-22 12:35:00,15.35,15.39,15.34,15.35,134900.0,9.878,9.9037,9.8716,9.878,134900.0
2009-12-22 12:40:00,15.35,15.37,15.35,15.36,54700.0,9.878,9.8909,9.878,9.8844,54700.0
2009-12-22 12:45:00,15.36,15.39,15.34,15.36,80300.0,9.8844,9.9037,9.8716,9.8844,80300.0
2009-12-22 12:50:00,15.35,15.39,15.34,15.39,89800.0,9.878,9.9037,9.8716,9.9037,89800.0
2009-12-22 12:55:00,15.39,15.39,15.37,15.37,47300.0,9.9037,9.9037,9.8909,9.8909,47300.0
2009-12-22 13:00:00,15.37,15.4,15.36,15.39,89300.0,9.8909,9.9102,9.8844,9.9037,89300.0
2009-12-22 13:05:00,15.39,15.44,15.39,15.44,81400.0,9.9037,9.9359,9.9037,9.9359,81400.0
2009-12-22 13:10:00,15.44,15.45,15.4,15.41,96000.0,9.9359,9.9424,9.9102,9.9166,96000.0
2009-12-22 13:15:00,15.4,15.41,15.37,15.37,44800.0,9.9102,9.9166,9.8909,9.8909,44800.0
2009-12-22 13:20:00,15.38,15.39,15.36,15.37,83300.0,9.8973,9.9037,9.8844,9.8909,83300.0
2009-12-22 13:25:00,15.38,15.38,15.36,15.36,38800.0,9.8973,9.8973,9.8844,9.8844,38800.0
2009-12-22 13:30:00,15.36,15.36,15.35,15.35,59600.0,9.8844,9.8844,9.878,9.878,59600.0
2009-12-22 13:35:00,15.35,15.4,15.35,15.4,149800.0,9.878,9.9102,9.878,9.9102,149800.0
2009-12-22 13:40:00,15.4,15.4,15.37,15.37,53900.0,9.9102,9.9102,9.8909,9.8909,53900.0
2009-12-22 13:45:00,15.38,15.38,15.36,15.36,37100.0,9.8973,9.8973,9.8844,9.8844,37100.0
2009-12-22 13:50:00,15.36,15.36,15.32,15.32,117800.0,9.8844,9.8844,9.8587,9.8587,117800.0
2009-12-22 13:55:00,15.32,15.33,15.3,15.33,115500.0,9.8587,9.8651,9.8458,9.8651,115500.0
2009-12-22 14:00:00,15.33,15.33,15.31,15.31,125000.0,9.8651,9.8651,9.8523,9.8523,125000.0
2009-12-22 14:05:00,15.31,15.34,15.31,15.33,139500.0,9.8523,9.8716,9.8523,9.8651,139500.0
2009-12-22 14:10:00,15.33,15.34,15.32,15.33,59300.0,9.8651,9.8716,9.8587,9.8651,59300.0
2009-12-22 14:15:00,15.33,15.35,15.33,15.33,65500.0,9.8651,9.878,9.8651,9.8651,65500.0
2009-12-22 14:20:00,15.33,15.34,15.32,15.34,52800.0,9.8651,9.8716,9.8587,9.8716,52800.0
2009-12-22 14:25:00,15.33,15.37,15.33,15.36,65200.0,9.8651,9.8909,9.8651,9.8844,65200.0
2009-12-22 14:30:00,15.35,15.36,15.35,15.35,28600.0,9.878,9.8844,9.878,9.878,28600.0
2009-12-22 14:35:00,15.36,15.36,15.35,15.35,24900.0,9.8844,9.8844,9.878,9.878,24900.0
2009-12-22 14:40:00,15.36,15.4,15.34,15.4,194900.0,9.8844,9.9102,9.8716,9.9102,194900.0
2009-12-22 14:45:00,15.4,15.41,15.39,15.39,71600.0,9.9102,9.9166,9.9037,9.9037,71600.0
2009-12-22 14:50:00,15.39,15.39,15.37,15.38,56000.0,9.9037,9.9037,9.8909,9.8973,56000.0
2009-12-22 14:55:00,15.37,15.4,15.37,15.4,69800.0,9.8909,9.9102,9.8909,9.9102,69800.0
2009-12-22 15:00:00,15.39,15.4,15.34,15.35,71400.0,9.9037,9.9102,9.8716,9.878,71400.0
2009-12-22 15:05:00,15.35,15.37,15.33,15.35,92800.0,9.878,9.8909,9.8651,9.878,92800.0
2009-12-22 15:10:00,15.35,15.35,15.33,15.33,40600.0,9.878,9.878,9.8651,9.8651,40600.0
2009-12-22 15:15:00,15.34,15.34,15.31,15.31,141900.0,9.8716,9.8716,9.8523,9.8523,141900.0
2009-12-22 15:20:00,15.32,15.32,15.31,15.31,61400.0,9.8587,9.8587,9.8523,9.8523,61400.0
2009-12-22 15:25:00,15.32,15.32,15.3,15.31,84900.0,9.8587,9.8587,9.8458,9.8523,84900.0
2009-12-22 15:30:00,15.31,15.32,15.3,15.3,87100.0,9.8523,9.8587,9.8458,9.8458,87100.0
2009-12-22 15:35:00,15.3,15.33,15.3,15.33,110400.0,9.8458,9.8651,9.8458,9.8651,110400.0
2009-12-22 15:40:00,15.33,15.33,15.31,15.31,186500.0,9.8651,9.8651,9.8523,9.8523,186500.0
2009-12-22 15:45:00,15.31,15.32,15.31,15.32,165300.0,9.8523,9.8587,9.8523,9.8587,165300.0
2009-12-22 15:50:00,15.31,15.32,15.31,15.32,173700.0,9.8523,9.8587,9.8523,9.8587,173700.0
2009-12-22 15:55:00,15.32,15.32,15.28,15.31,509400.0,9.8587,9.8587,9.833,9.8523,509400.0
2009-12-23 09:30:00,15.36,15.44,15.31,15.39,236200.0,9.8844,9.9359,9.8523,9.9037,236200.0
2009-12-23 09:35:00,15.38,15.49,15.38,15.43,249800.0,9.8973,9.9681,9.8973,9.9295,249800.0
2009-12-23 09:40:00,15.43,15.44,15.38,15.39,168200.0,9.9295,9.9359,9.8973,9.9037,168200.0
2009-12-23 09:45:00,15.39,15.41,15.36,15.38,140100.0,9.9037,9.9166,9.8844,9.8973,140100.0
2009-12-23 09:50:00,15.38,15.38,15.29,15.35,165300.0,9.8973,9.8973,9.8394,9.878,165300.0
2009-12-23 09:55:00,15.36,15.36,15.29,15.31,364100.0,9.8844,9.8844,9.8394,9.8523,364100.0
2009-12-23 10:00:00,15.3,15.31,15.23,15.28,308700.0,9.8458,9.8523,9.8008,9.833,308700.0
2009-12-23 10:05:00,15.27,15.28,15.17,15.18,259400.0,9.8265,9.833,9.7622,9.7686,259400.0
2009-12-23 10:10:00,15.19,15.29,15.18,15.25,303800.0,9.775,9.8394,9.7686,9.8136,303800.0
2009-12-23 10:15:00,15.24,15.29,15.24,15.27,195900.0,9.8072,9.8394,9.8072,9.8265,195900.0
2009-12-23 10:20:00,15.27,15.29,15.23,15.25,104500.0,9.8265,9.8394,9.8008,9.8136,104500.0
2009-12-23 10:25:00,15.24,15.24,15.19,15.19,130800.0,9.8072,9.8072,9.775,9.775,130800.0
2009-12-23 10:30:00,15.2,15.23,15.19,15.22,100100.0,9.7815,9.8008,9.775,9.7943,100100.0
2009-12-23 10:35:00,15.23,15.28,15.22,15.27,83300.0,9.8008,9.833,9.7943,9.8265,83300.0
2009-12-23 10:40:00,15.27,15.36,15.27,15.36,187300.0,9.8265,9.8844,9.8265,9.8844,187300.0
2009-12-23 10:45:00,15.36,15.46,15.35,15.41,514300.0,9.8844,9.9488,9.878,9.9166,514300.0
2009-12-23 10:50:00,15.41,15.5,15.4,15.49,532100.0,9.9166,9.9745,9.9102,9.9681,532100.0
2009-12-23 10:55:00,15.49,15.5,15.45,15.46,246800.0,9.9681,9.9745,9.9424,9.9488,246800.0
2009-12-23 11:00:00,15.46,15.47,15.42,15.45,178200.0,9.9488,9.9552,9.923,9.9424,178200.0
2009-12-23 11:05:00,15.45,15.47,15.44,15.44,203700.0,9.9424,9.9552,9.9359,9.9359,203700.0
2009-12-23 11:10:00,15.44,15.45,15.38,15.38,108400.0,9.9359,9.9424,9.8973,9.8973,108400.0
2009-12-23 11:15:00,15.38,15.42,15.38,15.41,110500.0,9.8973,9.923,9.8973,9.9166,110500.0
2009-12-23 11:20:00,15.42,15.43,15.4,15.41,129600.0,9.923,9.9295,9.9102,9.9166,129600.0
2009-12-23 11:25:00,15.41,15.42,15.38,15.39,55500.0,9.9166,9.923,9.8973,9.9037,55500.0
2009-12-23 11:30:00,15.38,15.39,15.35,15.37,92100.0,9.8973,9.9037,9.878,9.8909,92100.0
2009-12-23 11:35:00,15.38,15.46,15.36,15.42,154200.0,9.8973,9.9488,9.8844,9.923,154200.0
2009-12-23 11:40:00,15.43,15.45,15.43,15.44,53200.0,9.9295,9.9424,9.9295,9.9359,53200.0
2009-12-23 11:45:00,15.44,15.44,15.42,15.42,44200.0,9.9359,9.9359,9.923,9.923,44200.0
2009-12-23 11:50:00,15.42,15.44,15.41,15.42,94400.0,9.923,9.9359,9.9166,9.923,94400.0
2009-12-23 11:55:00,15.42,15.44,15.41,15.43,45700.0,9.923,9.9359,9.9166,9.9295,45700.0
2009-12-23 12:00:00,15.43,15.46,15.42,15.46,102900.0,9.9295,9.9488,9.923,9.9488,102900.0
2009-12-23 12:05:00,15.46,15.46,15.43,15.44,267800.0,9.9488,9.9488,9.9295,9.9359,267800.0
2009-12-23 12:10:00,15.44,15.46,15.44,15.45,93600.0,9.9359,9.9488,9.9359,9.9424,93600.0
2009-12-23 12:15:00,15.46,15.5,15.45,15.48,182600.0,9.9488,9.9745,9.9424,9.9617,182600.0
2009-12-23 12:20:00,15.48,15.51,15.47,15.49,298700.0,9.9617,9.981,9.9552,9.9681,298700.0
2009-12-23 12:25:00,15.49,15.49,15.45,15.45,70600.0,9.9681,9.9681,9.9424,9.9424,70600.0
2009-12-23 12:30:00,15.45,15.47,15.45,15.46,62200.0,9.9424,9.9552,9.9424,9.9488,62200.0
2009-12-23 12:35:00,15.47,15.5,15.46,15.5,72600.0,9.9552,9.9745,9.9488,9.9745,72600.0
2009-12-23 12:40:00,15.5,15.51,15.48,15.48,66200.0,9.9745,9.981,9.9617,9.9617,66200.0
2009-12-23 12:45:00,15.48,15.5,15.48,15.49,39800.0,9.9617,9.9745,9.9617,9.9681,39800.0
2009-12-23 12:50:00,15.49,15.56,15.49,15.55,277600.0,9.9681,10.0131,9.9681,10.0067,277600.0
2009-12-23 12:55:00,15.56,15.56,15.53,15.55,81700.0,10.0131,10.0131,9.9938,10.0067,81700.0
2009-12-23 13:00:00,15.54,15.55,15.51,15.54,97200.0,10.0003,10.0067,9.981,10.0003,97200.0
2009-12-23 13:05:00,15.53,15.56,15.51,15.51,158500.0,9.9938,10.0131,9.981,9.981,158500.0
2009-12-23 13:10:00,15.51,15.55,15.51,15.52,90700.0,9.981,10.0067,9.981,9.9874,90700.0
2009-12-23 13:15:00,15.52,15.54,15.42,15.53,106200.0,9.9874,10.0003,9.923,9.9938,106200.0
2009-12-23 13:20:00,15.54,15.57,15.53,15.57,140900.0,10.0003,10.0196,9.9938,10.0196,140900.0
2009-12-23 13:25:00,15.57,15.58,15.56,15.58,116500.0,10.0196,10.026,10.0131,10.026,116500.0
2009-12-23 13:30:00,15.58,15.59,15.57,15.58,114400.0,10.026,10.0324,10.0196,10.026,114400.0
2009-12-23 13:35:00,15.59,15.59,15.55,15.57,148600.0,10.0324,10.0324,10.0067,10.0196,148600.0
2009-12-23 13:40:00,15.57,15.59,15.56,15.59,49900.0,10.0196,10.0324,10.0131,10.0324,49900.0
2009-12-23 13:45:00,15.59,15.61,15.58,15.59,160900.0,10.0324,10.0453,10.026,10.0324,160900.0
2009-12-23 13:50:00,15.6,15.66,15.6,15.64,253500.0,10.0389,10.0775,10.0389,10.0646,253500.0
2009-12-23 13:55:00,15.65,15.66,15.61,15.63,90000.0,10.0711,10.0775,10.0453,10.0582,90000.0
2009-12-23 14:00:00,15.63,15.65,15.62,15.62,124800.0,10.0582,10.0711,10.0517,10.0517,124800.0
2009-12-23 14:05:00,15.63,15.65,15.62,15.65,183300.0,10.0582,10.0711,10.0517,10.0711,183300.0
2009-12-23 14:10:00,15.64,15.65,15.64,15.64,78300.0,10.0646,10.0711,10.0646,10.0646,78300.0
2009-12-23 14:15:00,15.65,15.65,15.56,15.57,161900.0,10.0711,10.0711,10.0131,10.0196,161900.0
2009-12-23 14:20:00,15.56,15.63,15.56,15.59,148500.0,10.0131,10.0582,10.0131,10.0324,148500.0
2009-12-23 14:25:00,15.59,15.59,15.57,15.57,71800.0,10.0324,10.0324,10.0196,10.0196,71800.0
2009-12-23 14:30:00,15.57,15.59,15.53,15.54,150000.0,10.0196,10.0324,9.9938,10.0003,150000.0
2009-12-23 14:35:00,15.53,15.58,15.53,15.55,103200.0,9.9938,10.026,9.9938,10.0067,103200.0
2009-12-23 14:40:00,15.55,15.6,15.55,15.6,97600.0,10.0067,10.0389,10.0067,10.0389,97600.0
2009-12-23 14:45:00,15.59,15.67,15.59,15.67,363300.0,10.0324,10.0839,10.0324,10.0839,363300.0
2009-12-23 14:50:00,15.67,15.69,15.65,15.69,195900.0,10.0839,10.0968,10.0711,10.0968,195900.0
2009-12-23 14:55:00,15.69,15.73,15.68,15.73,226600.0,10.0968,10.1225,10.0904,10.1225,226600.0
2009-12-23 15:00:00,15.73,15.73,15.69,15.7,141500.0,10.1225,10.1225,10.0968,10.1032,141500.0
2009-12-23 15:05:00,15.69,15.71,15.65,15.65,244800.0,10.0968,10.1097,10.0711,10.0711,244800.0
2009-12-23 15:10:00,15.65,15.67,15.65,15.66,53600.0,10.0711,10.0839,10.0711,10.0775,53600.0
2009-12-23 15:15:00,15.66,15.69,15.63,15.69,210900.0,10.0775,10.0968,10.0582,10.0968,210900.0
2009-12-23 15:20:00,15.69,15.69,15.63,15.63,133000.0,10.0968,10.0968,10.0582,10.0582,133000.0
2009-12-23 15:25:00,15.64,15.64,15.63,15.64,57000.0,10.0646,10.0646,10.0582,10.0646,57000.0
2009-12-23 15:30:00,15.64,15.64,15.57,15.57,150500.0,10.0646,10.0646,10.0196,10.0196,150500.0
2009-12-23 15:35:00,15.58,15.6,15.56,15.56,257900.0,10.026,10.0389,10.0131,10.0131,257900.0
2009-12-23 15:40:00,15.56,15.59,15.53,15.54,356700.0,10.0131,10.0324,9.9938,10.0003,356700.0
2009-12-23 15:45:00,15.54,15.57,15.53,15.55,183600.0,10.0003,10.0196,9.9938,10.0067,183600.0
2009-12-23 15:50:00,15.55,15.6,15.55,15.56,276700.0,10.0067,10.0389,10.0067,10.0131,276700.0
2009-12-23 15:55:00,15.56,15.58,15.53,15.58,525300.0,10.0131,10.026,9.9938,10.026,525300.0
2009-12-24 09:30:00,15.73,15.77,15.59,15.73,223600.0,10.1225,10.1483,10.0324,10.1225,223600.0
2009-12-24 09:35:00,15.73,15.77,15.58,15.63,218300.0,10.1225,10.1483,10.026,10.0582,218300.0
2009-12-24 09:40:00,15.64,15.67,15.54,15.57,212400.0,10.0646,10.0839,10.0003,10.0196,212400.0
2009-12-24 09:45:00,15.56,15.68,15.56,15.67,171600.0,10.0131,10.0904,10.0131,10.0839,171600.0
2009-12-24 09:50:00,15.67,15.68,15.62,15.65,122100.0,10.0839,10.0904,10.0517,10.0711,122100.0
2009-12-24 09:55:00,15.64,15.7,15.64,15.68,129600.0,10.0646,10.1032,10.0646,10.0904,129600.0
2009-12-24 10:00:00,15.68,15.75,15.68,15.75,166700.0,10.0904,10.1354,10.0904,10.1354,166700.0
2009-12-24 10:05:00,15.75,15.76,15.72,15.72,157800.0,10.1354,10.1418,10.1161,10.1161,157800.0
2009-12-24 10:10:00,15.73,15.74,15.67,15.69,129100.0,10.1225,10.129,10.0839,10.0968,129100.0
2009-12-24 10:15:00,15.71,15.75,15.7,15.75,47300.0,10.1097,10.1354,10.1032,10.1354,47300.0
2009-12-24 10:20:00,15.75,15.77,15.74,15.76,160600.0,10.1354,10.1483,10.129,10.1418,160600.0
2009-12-24 10:25:00,15.75,15.76,15.69,15.7,101500.0,10.1354,10.1418,10.0968,10.1032,101500.0
2009-12-24 10:30:00,15.7,15.71,15.56,15.56,256800.0,10.1032,10.1097,10.0131,10.0131,256800.0
2009-12-24 10:35:00,15.56,15.58,15.51,15.58,311400.0,10.0131,10.026,9.981,10.026,311400.0
2009-12-24 10:40:00,15.59,15.63,15.59,15.6,149300.0,10.0324,10.0582,10.0324,10.0389,149300.0
2009-12-24 10:45:00,15.6,15.61,15.53,15.54,87400.0,10.0389,10.0453,9.9938,10.0003,87400.0
2009-12-24 10:50:00,15.55,15.55,15.49,15.5,223300.0,10.0067,10.0067,9.9681,9.9745,223300.0
2009-12-24 10:55:00,15.5,15.51,15.48,15.5,154900.0,9.9745,9.981,9.9617,9.9745,154900.0
2009-12-24 11:00:00,15.5,15.5,15.47,15.5,109900.0,9.9745,9.9745,9.9552,9.9745,109900.0
2009-12-24 11:05:00,15.5,15.52,15.48,15.51,188100.0,9.9745,9.9874,9.9617,9.981,188100.0
2009-12-24 11:10:00,15.51,15.51,15.43,15.47,154800.0,9.981,9.981,9.9295,9.9552,154800.0
2009-12-24 11:15:00,15.47,15.49,15.46,15.48,83900.0,9.9552,9.9681,9.9488,9.9617,83900.0
2009-12-24 11:20:00,15.49,15.52,15.47,15.51,114100.0,9.9681,9.9874,9.9552,9.981,114100.0
2009-12-24 11:25:00,15.52,15.52,15.51,15.51,29600.0,9.9874,9.9874,9.981,9.981,29600.0
2009-12-24 11:30:00,15.52,15.52,15.5,15.51,94600.0,9.9874,9.9874,9.9745,9.981,94600.0
2009-12-24 11:35:00,15.51,15.54,15.51,15.53,76800.0,9.981,10.0003,9.981,9.9938,76800.0
2009-12-24 11:40:00,15.52,15.53,15.52,15.53,35700.0,9.9874,9.9938,9.9874,9.9938,35700.0
2009-12-24 11:45:00,15.53,15.53,15.52,15.52,43100.0,9.9938,9.9938,9.9874,9.9874,43100.0
2009-12-24 11:50:00,15.52,15.53,15.52,15.52,44500.0,9.9874,9.9938,9.9874,9.9874,44500.0
2009-12-24 11:55:00,15.52,15.53,15.49,15.5,110600.0,9.9874,9.9938,9.9681,9.9745,110600.0
2009-12-24 12:00:00,15.49,15.5,15.49,15.49,63400.0,9.9681,9.9745,9.9681,9.9681,63400.0
2009-12-24 12:05:00,15.49,15.5,15.46,15.46,89600.0,9.9681,9.9745,9.9488,9.9488,89600.0
2009-12-24 12:10:00,15.47,15.47,15.45,15.45,68500.0,9.9552,9.9552,9.9424,9.9424,68500.0
2009-12-24 12:15:00,15.46,15.47,15.45,15.46,66600.0,9.9488,9.9552,9.9424,9.9488,66600.0
2009-12-24 12:20:00,15.47,15.47,15.45,15.45,90300.0,9.9552,9.9552,9.9424,9.9424,90300.0
2009-12-24 12:25:00,15.46,15.49,15.45,15.48,89700.0,9.9488,9.9681,9.9424,9.9617,89700.0
2009-12-24 12:30:00,15.47,15.48,15.45,15.46,66800.0,9.9552,9.9617,9.9424,9.9488,66800.0
2009-12-24 12:35:00,15.46,15.48,15.45,15.47,111300.0,9.9488,9.9617,9.9424,9.9552,111300.0
2009-12-24 12:40:00,15.46,15.5,15.46,15.48,98700.0,9.9488,9.9745,9.9488,9.9617,98700.0
2009-12-24 12:45:00,15.48,15.51,15.44,15.44,195500.0,9.9617,9.981,9.9359,9.9359,195500.0
2009-12-24 12:50:00,15.44,15.45,15.42,15.44,276100.0,9.9359,9.9424,9.923,9.9359,276100.0
2009-12-24 12:55:00,15.43,15.44,15.3,15.33,733300.0,9.9295,9.9359,9.8458,9.8651,733300.0
2009-12-28 09:30:00,15.5,15.52,15.41,15.47,237700.0,9.9745,9.9874,9.9166,9.9552,237700.0
2009-12-28 09:35:00,15.46,15.48,15.42,15.43,201400.0,9.9488,9.9617,9.923,9.9295,201400.0
2009-12-28 09:40:00,15.43,15.45,15.36,15.36,157100.0,9.9295,9.9424,9.8844,9.8844,157100.0
2009-12-28 09:45:00,15.36,15.38,15.33,15.35,186100.0,9.8844,9.8973,9.8651,9.878,186100.0
2009-12-28 09:50:00,15.35,15.45,15.35,15.45,193600.0,9.878,9.9424,9.878,9.9424,193600.0
2009-12-28 09:55:00,15.45,15.58,15.44,15.54,395800.0,9.9424,10.026,9.9359,10.0003,395800.0
2009-12-28 10:00:00,15.53,15.54,15.45,15.49,219900.0,9.9938,10.0003,9.9424,9.9681,219900.0
2009-12-28 10:05:00,15.48,15.49,15.43,15.47,99000.0,9.9617,9.9681,9.9295,9.9552,99000.0
2009-12-28 10:10:00,15.47,15.49,15.4,15.41,130300.0,9.9552,9.9681,9.9102,9.9166,130300.0
2009-12-28 10:15:00,15.4,15.42,15.38,15.42,152300.0,9.9102,9.923,9.8973,9.923,152300.0
2009-12-28 10:20:00,15.41,15.46,15.41,15.42,127500.0,9.9166,9.9488,9.9166,9.923,127500.0
2009-12-28 10:25:00,15.41,15.45,15.38,15.44,107700.0,9.9166,9.9424,9.8973,9.9359,107700.0
2009-12-28 10:30:00,15.44,15.45,15.41,15.41,26200.0,9.9359,9.9424,9.9166,9.9166,26200.0
2009-12-28 10:35:00,15.42,15.43,15.38,15.39,113000.0,9.923,9.9295,9.8973,9.9037,113000.0
2009-12-28 10:40:00,15.39,15.4,15.36,15.36,87400.0,9.9037,9.9102,9.8844,9.8844,87400.0
2009-12-28 10:45:00,15.36,15.39,15.36,15.39,71600.0,9.8844,9.9037,9.8844,9.9037,71600.0
2009-12-28 10:50:00,15.38,15.43,15.38,15.43,63400.0,9.8973,9.9295,9.8973,9.9295,63400.0
2009-12-28 10:55:00,15.44,15.44,15.42,15.43,40100.0,9.9359,9.9359,9.923,9.9295,40100.0
2009-12-28 11:00:00,15.44,15.44,15.41,15.41,69800.0,9.9359,9.9359,9.9166,9.9166,69800.0
2009-12-28 11:05:00,15.42,15.44,15.41,15.44,116400.0,9.923,9.9359,9.9166,9.9359,116400.0
2009-12-28 11:10:00,15.43,15.45,15.42,15.45,126800.0,9.9295,9.9424,9.923,9.9424,126800.0
2009-12-28 11:15:00,15.44,15.45,15.44,15.44,79800.0,9.9359,9.9424,9.9359,9.9359,79800.0
2009-12-28 11:20:00,15.45,15.45,15.43,15.44,38000.0,9.9424,9.9424,9.9295,9.9359,38000.0
2009-12-28 11:25:00,15.44,15.46,15.43,15.44,102500.0,9.9359,9.9488,9.9295,9.9359,102500.0
2009-12-28 11:30:00,15.44,15.46,15.44,15.44,109500.0,9.9359,9.9488,9.9359,9.9359,109500.0
2009-12-28 11:35:00,15.44,15.46,15.44,15.46,44900.0,9.9359,9.9488,9.9359,9.9488,44900.0
2009-12-28 11:40:00,15.45,15.46,15.45,15.46,40900.0,9.9424,9.9488,9.9424,9.9488,40900.0
2009-12-28 11:45:00,15.45,15.46,15.44,15.45,131800.0,9.9424,9.9488,9.9359,9.9424,131800.0
2009-12-28 11:50:00,15.45,15.46,15.44,15.45,68400.0,9.9424,9.9488,9.9359,9.9424,68400.0
2009-12-28 11:55:00,15.44,15.45,15.43,15.44,92400.0,9.9359,9.9424,9.9295,9.9359,92400.0
2009-12-28 12:00:00,15.44,15.45,15.44,15.45,13700.0,9.9359,9.9424,9.9359,9.9424,13700.0
2009-12-28 12:05:00,15.45,15.45,15.44,15.45,62600.0,9.9424,9.9424,9.9359,9.9424,62600.0
2009-12-28 12:10:00,15.44,15.45,15.43,15.44,65200.0,9.9359,9.9424,9.9295,9.9359,65200.0
2009-12-28 12:15:00,15.44,15.45,15.42,15.42,57100.0,9.9359,9.9424,9.923,9.923,57100.0
2009-12-28 12:20:00,15.42,15.43,15.38,15.38,52300.0,9.923,9.9295,9.8973,9.8973,52300.0
2009-12-28 12:25:00,15.38,15.4,15.38,15.4,67100.0,9.8973,9.9102,9.8973,9.9102,67100.0
2009-12-28 12:30:00,15.4,15.4,15.39,15.39,24200.0,9.9102,9.9102,9.9037,9.9037,24200.0
2009-12-28 12:35:00,15.4,15.42,15.39,15.42,156200.0,9.9102,9.923,9.9037,9.923,156200.0
2009-12-28 12:40:00,15.42,15.43,15.4,15.42,67200.0,9.923,9.9295,9.9102,9.923,67200.0
2009-12-28 12:45:00,15.42,15.42,15.41,15.41,23900.0,9.923,9.923,9.9166,9.9166,23900.0
2009-12-28 12:50:00,15.41,15.42,15.4,15.4,183100.0,9.9166,9.923,9.9102,9.9102,183100.0
2009-12-28 12:55:00,15.4,15.41,15.39,15.4,55500.0,9.9102,9.9166,9.9037,9.9102,55500.0
2009-12-28 13:00:00,15.39,15.4,15.38,15.38,49600.0,9.9037,9.9102,9.8973,9.8973,49600.0
2009-12-28 13:05:00,15.38,15.38,15.35,15.35,78100.0,9.8973,9.8973,9.878,9.878,78100.0
2009-12-28 13:10:00,15.35,15.36,15.34,15.35,116300.0,9.878,9.8844,9.8716,9.878,116300.0
2009-12-28 13:15:00,15.36,15.36,15.34,15.34,107200.0,9.8844,9.8844,9.8716,9.8716,107200.0
2009-12-28 13:20:00,15.34,15.35,15.33,15.34,73600.0,9.8716,9.878,9.8651,9.8716,73600.0
2009-12-28 13:25:00,15.34,15.35,15.33,15.33,56900.0,9.8716,9.878,9.8651,9.8651,56900.0
2009-12-28 13:30:00,15.33,15.34,15.32,15.32,116000.0,9.8651,9.8716,9.8587,9.8587,116000.0
2009-12-28 13:35:00,15.32,15.32,15.27,15.27,208100.0,9.8587,9.8587,9.8265,9.8265,208100.0
2009-12-28 13:40:00,15.28,15.3,15.26,15.26,153600.0,9.833,9.8458,9.8201,9.8201,153600.0
2009-12-28 13:45:00,15.27,15.28,15.25,15.28,202600.0,9.8265,9.833,9.8136,9.833,202600.0
2009-12-28 13:50:00,15.27,15.28,15.26,15.27,70500.0,9.8265,9.833,9.8201,9.8265,70500.0
2009-12-28 13:55:00,15.26,15.27,15.25,15.26,63800.0,9.8201,9.8265,9.8136,9.8201,63800.0
2009-12-28 14:00:00,15.26,15.27,15.25,15.26,75900.0,9.8201,9.8265,9.8136,9.8201,75900.0
2009-12-28 14:05:00,15.26,15.27,15.25,15.25,79500.0,9.8201,9.8265,9.8136,9.8136,79500.0
2009-12-28 14:10:00,15.26,15.26,15.22,15.26,212900.0,9.8201,9.8201,9.7943,9.8201,212900.0
2009-12-28 14:15:00,15.26,15.26,15.22,15.22,107300.0,9.8201,9.8201,9.7943,9.7943,107300.0
2009-12-28 14:20:00,15.22,15.24,15.2,15.2,107000.0,9.7943,9.8072,9.7815,9.7815,107000.0
2009-12-28 14:25:00,15.2,15.22,15.2,15.2,60500.0,9.7815,9.7943,9.7815,9.7815,60500.0
2009-12-28 14:30:00,15.2,15.22,15.2,15.22,121000.0,9.7815,9.7943,9.7815,9.7943,121000.0
2009-12-28 14:35:00,15.21,15.24,15.21,15.21,105700.0,9.7879,9.8072,9.7879,9.7879,105700.0
2009-12-28 14:40:00,15.21,15.22,15.2,15.21,60100.0,9.7879,9.7943,9.7815,9.7879,60100.0
2009-12-28 14:45:00,15.21,15.26,15.19,15.24,156900.0,9.7879,9.8201,9.775,9.8072,156900.0
2009-12-28 14:50:00,15.24,15.25,15.2,15.21,58400.0,9.8072,9.8136,9.7815,9.7879,58400.0
2009-12-28 14:55:00,15.22,15.25,15.21,15.21,85900.0,9.7943,9.8136,9.7879,9.7879,85900.0
2009-12-28 15:00:00,15.21,15.23,15.21,15.22,56700.0,9.7879,9.8008,9.7879,9.7943,56700.0
2009-12-28 15:05:00,15.22,15.24,15.22,15.23,56100.0,9.7943,9.8072,9.7943,9.8008,56100.0
2009-12-28 15:10:00,15.23,15.27,15.23,15.24,107200.0,9.8008,9.8265,9.8008,9.8072,107200.0
2009-12-28 15:15:00,15.25,15.25,15.22,15.23,161200.0,9.8136,9.8136,9.7943,9.8008,161200.0
2009-12-28 15:20:00,15.22,15.23,15.2,15.2,42900.0,9.7943,9.8008,9.7815,9.7815,42900.0
2009-12-28 15:25:00,15.2,15.21,15.17,15.17,188200.0,9.7815,9.7879,9.7622,9.7622,188200.0
2009-12-28 15:30:00,15.18,15.19,15.17,15.19,58700.0,9.7686,9.775,9.7622,9.775,58700.0
2009-12-28 15:35:00,15.19,15.2,15.18,15.2,140500.0,9.775,9.7815,9.7686,9.7815,140500.0
2009-12-28 15:40:00,15.19,15.2,15.17,15.18,151100.0,9.775,9.7815,9.7622,9.7686,151100.0
2009-12-28 15:45:00,15.18,15.19,15.16,15.17,241400.0,9.7686,9.775,9.7557,9.7622,241400.0
2009-12-28 15:50:00,15.16,15.2,15.15,15.2,372300.0,9.7557,9.7815,9.7493,9.7815,372300.0
2009-12-28 15:55:00,15.2,15.25,15.18,15.24,738700.0,9.7815,9.8136,9.7686,9.8072,738700.0
2009-12-29 09:30:00,15.32,15.43,15.3,15.35,391700.0,9.8587,9.9295,9.8458,9.878,391700.0
2009-12-29 09:35:00,15.34,15.38,15.28,15.29,206800.0,9.8716,9.8973,9.833,9.8394,206800.0
2009-12-29 09:40:00,15.3,15.33,15.29,15.32,80200.0,9.8458,9.8651,9.8394,9.8587,80200.0
2009-12-29 09:45:00,15.32,15.38,15.31,15.34,113100.0,9.8587,9.8973,9.8523,9.8716,113100.0
2009-12-29 09:50:00,15.35,15.4,15.35,15.38,117900.0,9.878,9.9102,9.878,9.8973,117900.0
2009-12-29 09:55:00,15.38,15.38,15.35,15.35,97300.0,9.8973,9.8973,9.878,9.878,97300.0
2009-12-29 10:00:00,15.35,15.37,15.34,15.36,79400.0,9.878,9.8909,9.8716,9.8844,79400.0
2009-12-29 10:05:00,15.35,15.36,15.33,15.36,103000.0,9.878,9.8844,9.8651,9.8844,103000.0
2009-12-29 10:10:00,15.36,15.37,15.35,15.36,84300.0,9.8844,9.8909,9.878,9.8844,84300.0
2009-12-29 10:15:00,15.36,15.39,15.35,15.39,125800.0,9.8844,9.9037,9.878,9.9037,125800.0
2009-12-29 10:20:00,15.39,15.42,15.38,15.41,352500.0,9.9037,9.923,9.8973,9.9166,352500.0
2009-12-29 10:25:00,15.41,15.42,15.41,15.41,107800.0,9.9166,9.923,9.9166,9.9166,107800.0
2009-12-29 10:30:00,15.41,15.42,15.4,15.41,115900.0,9.9166,9.923,9.9102,9.9166,115900.0
2009-12-29 10:35:00,15.41,15.44,15.39,15.41,357400.0,9.9166,9.9359,9.9037,9.9166,357400.0
2009-12-29 10:40:00,15.41,15.44,15.36,15.37,197900.0,9.9166,9.9359,9.8844,9.8909,197900.0
2009-12-29 10:45:00,15.37,15.38,15.35,15.36,93800.0,9.8909,9.8973,9.878,9.8844,93800.0
2009-12-29 10:50:00,15.36,15.39,15.36,15.38,52000.0,9.8844,9.9037,9.8844,9.8973,52000.0
2009-12-29 10:55:00,15.38,15.39,15.36,15.37,83400.0,9.8973,9.9037,9.8844,9.8909,83400.0
2009-12-29 11:00:00,15.37,15.38,15.34,15.34,81400.0,9.8909,9.8973,9.8716,9.8716,81400.0
2009-12-29 11:05:00,15.34,15.35,15.33,15.33,105600.0,9.8716,9.878,9.8651,9.8651,105600.0
2009-12-29 11:10:00,15.33,15.35,15.3,15.32,93200.0,9.8651,9.878,9.8458,9.8587,93200.0
2009-12-29 11:15:00,15.32,15.33,15.31,15.33,59000.0,9.8587,9.8651,9.8523,9.8651,59000.0
2009-12-29 11:20:00,15.32,15.33,15.31,15.33,65300.0,9.8587,9.8651,9.8523,9.8651,65300.0
2009-12-29 11:25:00,15.32,15.33,15.3,15.31,117500.0,9.8587,9.8651,9.8458,9.8523,117500.0
2009-12-29 11:30:00,15.3,15.32,15.29,15.32,109600.0,9.8458,9.8587,9.8394,9.8587,109600.0
2009-12-29 11:35:00,15.32,15.33,15.3,15.33,83500.0,9.8587,9.8651,9.8458,9.8651,83500.0
2009-12-29 11:40:00,15.32,15.33,15.31,15.33,26900.0,9.8587,9.8651,9.8523,9.8651,26900.0
2009-12-29 11:45:00,15.33,15.33,15.32,15.32,58100.0,9.8651,9.8651,9.8587,9.8587,58100.0
2009-12-29 11:50:00,15.32,15.34,15.31,15.32,86500.0,9.8587,9.8716,9.8523,9.8587,86500.0
2009-12-29 11:55:00,15.32,15.34,15.31,15.34,29300.0,9.8587,9.8716,9.8523,9.8716,29300.0
2009-12-29 12:00:00,15.34,15.35,15.3,15.33,92200.0,9.8716,9.878,9.8458,9.8651,92200.0
2009-12-29 12:05:00,15.33,15.34,15.31,15.33,105000.0,9.8651,9.8716,9.8523,9.8651,105000.0
2009-12-29 12:10:00,15.33,15.34,15.32,15.34,35900.0,9.8651,9.8716,9.8587,9.8716,35900.0
2009-12-29 12:15:00,15.33,15.35,15.33,15.33,65000.0,9.8651,9.878,9.8651,9.8651,65000.0
2009-12-29 12:20:00,15.33,15.34,15.31,15.33,95200.0,9.8651,9.8716,9.8523,9.8651,95200.0
2009-12-29 12:25:00,15.33,15.34,15.32,15.32,26700.0,9.8651,9.8716,9.8587,9.8587,26700.0
2009-12-29 12:30:00,15.32,15.33,15.31,15.33,51700.0,9.8587,9.8651,9.8523,9.8651,51700.0
2009-12-29 12:35:00,15.33,15.34,15.33,15.34,24800.0,9.8651,9.8716,9.8651,9.8716,24800.0
2009-12-29 12:40:00,15.34,15.35,15.33,15.35,33200.0,9.8716,9.878,9.8651,9.878,33200.0
2009-12-29 12:45:00,15.35,15.35,15.33,15.34,81200.0,9.878,9.878,9.8651,9.8716,81200.0
2009-12-29 12:50:00,15.33,15.34,15.32,15.34,76300.0,9.8651,9.8716,9.8587,9.8716,76300.0
2009-12-29 12:55:00,15.34,15.34,15.32,15.32,15200.0,9.8716,9.8716,9.8587,9.8587,15200.0
2009-12-29 13:00:00,15.32,15.33,15.31,15.33,46400.0,9.8587,9.8651,9.8523,9.8651,46400.0
2009-12-29 13:05:00,15.33,15.35,15.32,15.35,52200.0,9.8651,9.878,9.8587,9.878,52200.0
2009-12-29 13:10:00,15.35,15.35,15.34,15.35,35900.0,9.878,9.878,9.8716,9.878,35900.0
2009-12-29 13:15:00,15.34,15.35,15.34,15.34,54300.0,9.8716,9.878,9.8716,9.8716,54300.0
2009-12-29 13:20:00,15.34,15.34,15.31,15.32,58200.0,9.8716,9.8716,9.8523,9.8587,58200.0
2009-12-29 13:25:00,15.33,15.33,15.29,15.3,76300.0,9.8651,9.8651,9.8394,9.8458,76300.0
2009-12-29 13:30:00,15.29,15.29,15.25,15.27,199100.0,9.8394,9.8394,9.8136,9.8265,199100.0
2009-12-29 13:35:00,15.28,15.31,15.27,15.31,64300.0,9.833,9.8523,9.8265,9.8523,64300.0
2009-12-29 13:40:00,15.31,15.34,15.31,15.33,30800.0,9.8523,9.8716,9.8523,9.8651,30800.0
2009-12-29 13:45:00,15.33,15.34,15.32,15.33,44300.0,9.8651,9.8716,9.8587,9.8651,44300.0
2009-12-29 13:50:00,15.33,15.33,15.3,15.3,53300.0,9.8651,9.8651,9.8458,9.8458,53300.0
2009-12-29 13:55:00,15.3,15.31,15.28,15.29,39200.0,9.8458,9.8523,9.833,9.8394,39200.0
2009-12-29 14:00:00,15.28,15.29,15.25,15.26,70200.0,9.833,9.8394,9.8136,9.8201,70200.0
2009-12-29 14:05:00,15.27,15.29,15.26,15.26,119500.0,9.8265,9.8394,9.8201,9.8201,119500.0
2009-12-29 14:10:00,15.26,15.27,15.25,15.26,68900.0,9.8201,9.8265,9.8136,9.8201,68900.0
2009-12-29 14:15:00,15.25,15.27,15.25,15.27,49200.0,9.8136,9.8265,9.8136,9.8265,49200.0
2009-12-29 14:20:00,15.27,15.27,15.26,15.27,92700.0,9.8265,9.8265,9.8201,9.8265,92700.0
2009-12-29 14:25:00,15.27,15.27,15.25,15.27,61500.0,9.8265,9.8265,9.8136,9.8265,61500.0
2009-12-29 14:30:00,15.26,15.31,15.26,15.3,89400.0,9.8201,9.8523,9.8201,9.8458,89400.0
2009-12-29 14:35:00,15.31,15.31,15.26,15.28,67100.0,9.8523,9.8523,9.8201,9.833,67100.0
2009-12-29 14:40:00,15.27,15.28,15.27,15.28,19100.0,9.8265,9.833,9.8265,9.833,19100.0
2009-12-29 14:45:00,15.28,15.28,15.26,15.27,76400.0,9.833,9.833,9.8201,9.8265,76400.0
2009-12-29 14:50:00,15.27,15.27,15.23,15.25,203000.0,9.8265,9.8265,9.8008,9.8136,203000.0
2009-12-29 14:55:00,15.25,15.27,15.23,15.25,108300.0,9.8136,9.8265,9.8008,9.8136,108300.0
2009-12-29 15:00:00,15.26,15.29,15.24,15.26,115900.0,9.8201,9.8394,9.8072,9.8201,115900.0
2009-12-29 15:05:00,15.27,15.27,15.25,15.25,54700.0,9.8265,9.8265,9.8136,9.8136,54700.0
2009-12-29 15:10:00,15.24,15.27,15.23,15.27,70700.0,9.8072,9.8265,9.8008,9.8265,70700.0
2009-12-29 15:15:00,15.27,15.29,15.26,15.29,43800.0,9.8265,9.8394,9.8201,9.8394,43800.0
2009-12-29 15:20:00,15.27,15.3,15.27,15.3,83300.0,9.8265,9.8458,9.8265,9.8458,83300.0
2009-12-29 15:25:00,15.3,15.3,15.28,15.29,59700.0,9.8458,9.8458,9.833,9.8394,59700.0
2009-12-29 15:30:00,15.29,15.32,15.28,15.29,136200.0,9.8394,9.8587,9.833,9.8394,136200.0
2009-12-29 15:35:00,15.29,15.33,15.29,15.33,170800.0,9.8394,9.8651,9.8394,9.8651,170800.0
2009-12-29 15:40:00,15.32,15.33,15.28,15.3,84200.0,9.8587,9.8651,9.833,9.8458,84200.0
2009-12-29 15:45:00,15.31,15.33,15.3,15.33,131600.0,9.8523,9.8651,9.8458,9.8651,131600.0
2009-12-29 15:50:00,15.32,15.32,15.26,15.28,154300.0,9.8587,9.8587,9.8201,9.833,154300.0
2009-12-29 15:55:00,15.28,15.29,15.26,15.27,265100.0,9.833,9.8394,9.8201,9.8265,265100.0
2009-12-30 09:30:00,15.22,15.28,15.05,15.07,539700.0,9.7943,9.833,9.6849,9.6978,539700.0
2009-12-30 09:35:00,15.07,15.09,15.02,15.09,417200.0,9.6978,9.7107,9.6656,9.7107,417200.0
2009-12-30 09:40:00,15.08,15.19,15.08,15.13,335800.0,9.7042,9.775,9.7042,9.7364,335800.0
2009-12-30 09:45:00,15.13,15.21,15.12,15.16,184400.0,9.7364,9.7879,9.73,9.7557,184400.0
2009-12-30 09:50:00,15.16,15.17,15.08,15.08,209900.0,9.7557,9.7622,9.7042,9.7042,209900.0
2009-12-30 09:55:00,15.08,15.12,15.08,15.12,127800.0,9.7042,9.73,9.7042,9.73,127800.0
2009-12-30 10:00:00,15.12,15.15,15.1,15.14,112400.0,9.73,9.7493,9.7171,9.7429,112400.0
2009-12-30 10:05:00,15.14,15.15,15.1,15.1,77600.0,9.7429,9.7493,9.7171,9.7171,77600.0
2009-12-30 10:10:00,15.11,15.12,15.07,15.08,121800.0,9.7236,9.73,9.6978,9.7042,121800.0
2009-12-30 10:15:00,15.08,15.11,15.07,15.09,116400.0,9.7042,9.7236,9.6978,9.7107,116400.0
2009-12-30 10:20:00,15.09,15.1,15.08,15.08,47900.0,9.7107,9.7171,9.7042,9.7042,47900.0
2009-12-30 10:25:00,15.08,15.09,15.05,15.05,163100.0,9.7042,9.7107,9.6849,9.6849,163100.0
2009-12-30 10:30:00,15.05,15.06,15.03,15.04,147600.0,9.6849,9.6914,9.6721,9.6785,147600.0
2009-12-30 10:35:00,15.04,15.05,15.03,15.04,114500.0,9.6785,9.6849,9.6721,9.6785,114500.0
2009-12-30 10:40:00,15.03,15.05,15.01,15.01,241900.0,9.6721,9.6849,9.6592,9.6592,241900.0
2009-12-30 10:45:00,15.01,15.02,15.0,15.0,245100.0,9.6592,9.6656,9.6528,9.6528,245100.0
2009-12-30 10:50:00,15.01,15.04,15.0,15.03,246400.0,9.6592,9.6785,9.6528,9.6721,246400.0
2009-12-30 10:55:00,15.03,15.03,15.02,15.02,80100.0,9.6721,9.6721,9.6656,9.6656,80100.0
2009-12-30 11:00:00,15.03,15.04,15.02,15.04,45300.0,9.6721,9.6785,9.6656,9.6785,45300.0
2009-12-30 11:05:00,15.04,15.04,15.03,15.04,34400.0,9.6785,9.6785,9.6721,9.6785,34400.0
2009-12-30 11:10:00,15.04,15.07,15.03,15.07,109200.0,9.6785,9.6978,9.6721,9.6978,109200.0
2009-12-30 11:15:00,15.07,15.07,15.06,15.06,60900.0,9.6978,9.6978,9.6914,9.6914,60900.0
2009-12-30 11:20:00,15.07,15.12,15.06,15.09,152500.0,9.6978,9.73,9.6914,9.7107,152500.0
2009-12-30 11:25:00,15.09,15.1,15.05,15.07,93000.0,9.7107,9.7171,9.6849,9.6978,93000.0
2009-12-30 11:30:00,15.06,15.07,15.06,15.06,52700.0,9.6914,9.6978,9.6914,9.6914,52700.0
2009-12-30 11:35:00,15.06,15.07,15.05,15.06,55700.0,9.6914,9.6978,9.6849,9.6914,55700.0
2009-12-30 11:40:00,15.06,15.06,15.03,15.03,82600.0,9.6914,9.6914,9.6721,9.6721,82600.0
2009-12-30 11:45:00,15.04,15.05,15.03,15.05,86700.0,9.6785,9.6849,9.6721,9.6849,86700.0
2009-12-30 11:50:00,15.05,15.06,15.04,15.05,69200.0,9.6849,9.6914,9.6785,9.6849,69200.0
2009-12-30 11:55:00,15.06,15.07,15.02,15.03,177700.0,9.6914,9.6978,9.6656,9.6721,177700.0
2009-12-30 12:00:00,15.03,15.05,15.02,15.05,90000.0,9.6721,9.6849,9.6656,9.6849,90000.0
2009-12-30 12:05:00,15.05,15.05,15.03,15.05,67600.0,9.6849,9.6849,9.6721,9.6849,67600.0
2009-12-30 12:10:00,15.05,15.05,15.04,15.05,28500.0,9.6849,9.6849,9.6785,9.6849,28500.0
2009-12-30 12:15:00,15.05,15.05,15.04,15.05,14300.0,9.6849,9.6849,9.6785,9.6849,14300.0
2009-12-30 12:20:00,15.04,15.05,15.04,15.04,78000.0,9.6785,9.6849,9.6785,9.6785,78000.0
2009-12-30 12:25:00,15.04,15.05,15.04,15.04,29600.0,9.6785,9.6849,9.6785,9.6785,29600.0
2009-12-30 12:30:00,15.04,15.05,15.04,15.05,22200.0,9.6785,9.6849,9.6785,9.6849,22200.0
2009-12-30 12:35:00,15.05,15.05,15.01,15.02,156700.0,9.6849,9.6849,9.6592,9.6656,156700.0
2009-12-30 12:40:00,15.01,15.03,15.01,15.02,59600.0,9.6592,9.6721,9.6592,9.6656,59600.0
2009-12-30 12:45:00,15.02,15.03,15.02,15.02,71600.0,9.6656,9.6721,9.6656,9.6656,71600.0
2009-12-30 12:50:00,15.02,15.05,15.01,15.05,156800.0,9.6656,9.6849,9.6592,9.6849,156800.0
2009-12-30 12:55:00,15.05,15.06,15.04,15.05,54100.0,9.6849,9.6914,9.6785,9.6849,54100.0
2009-12-30 13:00:00,15.05,15.09,15.05,15.09,79000.0,9.6849,9.7107,9.6849,9.7107,79000.0
2009-12-30 13:05:00,15.09,15.09,15.06,15.06,82600.0,9.7107,9.7107,9.6914,9.6914,82600.0
2009-12-30 13:10:00,15.06,15.08,15.05,15.08,84800.0,9.6914,9.7042,9.6849,9.7042,84800.0
2009-12-30 13:15:00,15.08,15.08,15.06,15.08,74600.0,9.7042,9.7042,9.6914,9.7042,74600.0
2009-12-30 13:20:00,15.08,15.09,15.07,15.08,46000.0,9.7042,9.7107,9.6978,9.7042,46000.0
2009-12-30 13:25:00,15.09,15.09,15.07,15.07,34300.0,9.7107,9.7107,9.6978,9.6978,34300.0
2009-12-30 13:30:00,15.07,15.07,15.05,15.05,38300.0,9.6978,9.6978,9.6849,9.6849,38300.0
2009-12-30 13:35:00,15.06,15.07,15.02,15.02,84600.0,9.6914,9.6978,9.6656,9.6656,84600.0
2009-12-30 13:40:00,15.02,15.05,15.02,15.04,62700.0,9.6656,9.6849,9.6656,9.6785,62700.0
2009-12-30 13:45:00,15.04,15.05,15.04,15.05,26000.0,9.6785,9.6849,9.6785,9.6849,26000.0
2009-12-30 13:50:00,15.04,15.05,15.03,15.03,42400.0,9.6785,9.6849,9.6721,9.6721,42400.0
2009-12-30 13:55:00,15.04,15.04,15.01,15.02,125000.0,9.6785,9.6785,9.6592,9.6656,125000.0
2009-12-30 14:00:00,15.02,15.02,15.01,15.02,56400.0,9.6656,9.6656,9.6592,9.6656,56400.0
2009-12-30 14:05:00,15.02,15.03,15.01,15.02,69000.0,9.6656,9.6721,9.6592,9.6656,69000.0
2009-12-30 14:10:00,15.01,15.02,15.01,15.01,15800.0,9.6592,9.6656,9.6592,9.6592,15800.0
2009-12-30 14:15:00,15.01,15.02,15.01,15.01,36500.0,9.6592,9.6656,9.6592,9.6592,36500.0
2009-12-30 14:20:00,15.02,15.03,15.01,15.03,112400.0,9.6656,9.6721,9.6592,9.6721,112400.0
2009-12-30 14:25:00,15.03,15.03,15.02,15.02,30900.0,9.6721,9.6721,9.6656,9.6656,30900.0
2009-12-30 14:30:00,15.03,15.03,15.02,15.03,15800.0,9.6721,9.6721,9.6656,9.6721,15800.0
2009-12-30 14:35:00,15.03,15.03,15.02,15.03,114400.0,9.6721,9.6721,9.6656,9.6721,114400.0
2009-12-30 14:40:00,15.02,15.03,15.02,15.03,25800.0,9.6656,9.6721,9.6656,9.6721,25800.0
2009-12-30 14:45:00,15.02,15.03,15.02,15.03,20800.0,9.6656,9.6721,9.6656,9.6721,20800.0
2009-12-30 14:50:00,15.03,15.04,15.02,15.04,47100.0,9.6721,9.6785,9.6656,9.6785,47100.0
2009-12-30 14:55:00,15.04,15.05,15.03,15.05,95100.0,9.6785,9.6849,9.6721,9.6849,95100.0
2009-12-30 15:00:00,15.05,15.05,15.03,15.04,138500.0,9.6849,9.6849,9.6721,9.6785,138500.0
2009-12-30 15:05:00,15.03,15.04,15.03,15.04,38300.0,9.6721,9.6785,9.6721,9.6785,38300.0
2009-12-30 15:10:00,15.04,15.05,15.03,15.04,110400.0,9.6785,9.6849,9.6721,9.6785,110400.0
2009-12-30 15:15:00,15.04,15.05,15.03,15.03,63400.0,9.6785,9.6849,9.6721,9.6721,63400.0
2009-12-30 15:20:00,15.04,15.04,15.03,15.04,50700.0,9.6785,9.6785,9.6721,9.6785,50700.0
2009-12-30 15:25:00,15.03,15.04,15.03,15.03,42900.0,9.6721,9.6785,9.6721,9.6721,42900.0
2009-12-30 15:30:00,15.04,15.04,15.03,15.03,75000.0,9.6785,9.6785,9.6721,9.6721,75000.0
2009-12-30 15:35:00,15.04,15.04,15.03,15.03,115700.0,9.6785,9.6785,9.6721,9.6721,115700.0
2009-12-30 15:40:00,15.04,15.04,15.03,15.04,114300.0,9.6785,9.6785,9.6721,9.6785,114300.0
2009-12-30 15:45:00,15.04,15.04,15.03,15.04,180000.0,9.6785,9.6785,9.6721,9.6785,180000.0
2009-12-30 15:50:00,15.04,15.05,15.03,15.03,238900.0,9.6785,9.6849,9.6721,9.6721,238900.0
2009-12-30 15:55:00,15.03,15.04,15.01,15.03,405900.0,9.6721,9.6785,9.6592,9.6721,405900.0
2009-12-31 09:30:00,15.08,15.15,15.05,15.1,206800.0,9.7042,9.7493,9.6849,9.7171,206800.0
2009-12-31 09:35:00,15.1,15.1,15.05,15.05,88200.0,9.7171,9.7171,9.6849,9.6849,88200.0
2009-12-31 09:40:00,15.06,15.06,15.02,15.05,124100.0,9.6914,9.6914,9.6656,9.6849,124100.0
2009-12-31 09:45:00,15.05,15.14,15.05,15.14,167300.0,9.6849,9.7429,9.6849,9.7429,167300.0
2009-12-31 09:50:00,15.14,15.2,15.13,15.15,266900.0,9.7429,9.7815,9.7364,9.7493,266900.0
2009-12-31 09:55:00,15.15,15.16,15.13,15.13,98000.0,9.7493,9.7557,9.7364,9.7364,98000.0
2009-12-31 10:00:00,15.13,15.15,15.12,15.14,127600.0,9.7364,9.7493,9.73,9.7429,127600.0
2009-12-31 10:05:00,15.13,15.15,15.12,15.13,119800.0,9.7364,9.7493,9.73,9.7364,119800.0
2009-12-31 10:10:00,15.12,15.13,15.08,15.11,106400.0,9.73,9.7364,9.7042,9.7236,106400.0
2009-12-31 10:15:00,15.11,15.12,15.09,15.09,74400.0,9.7236,9.73,9.7107,9.7107,74400.0
2009-12-31 10:20:00,15.1,15.15,15.09,15.14,135600.0,9.7171,9.7493,9.7107,9.7429,135600.0
2009-12-31 10:25:00,15.14,15.14,15.1,15.1,71700.0,9.7429,9.7429,9.7171,9.7171,71700.0
2009-12-31 10:30:00,15.1,15.12,15.08,15.09,133300.0,9.7171,9.73,9.7042,9.7107,133300.0
2009-12-31 10:35:00,15.08,15.11,15.08,15.1,88300.0,9.7042,9.7236,9.7042,9.7171,88300.0
2009-12-31 10:40:00,15.1,15.1,15.08,15.09,69400.0,9.7171,9.7171,9.7042,9.7107,69400.0
2009-12-31 10:45:00,15.09,15.12,15.08,15.12,100900.0,9.7107,9.73,9.7042,9.73,100900.0
2009-12-31 10:50:00,15.11,15.13,15.1,15.1,98600.0,9.7236,9.7364,9.7171,9.7171,98600.0
2009-12-31 10:55:00,15.1,15.12,15.1,15.1,67600.0,9.7171,9.73,9.7171,9.7171,67600.0
2009-12-31 11:00:00,15.1,15.11,15.1,15.11,76800.0,9.7171,9.7236,9.7171,9.7236,76800.0
2009-12-31 11:05:00,15.1,15.11,15.08,15.09,114200.0,9.7171,9.7236,9.7042,9.7107,114200.0
2009-12-31 11:10:00,15.09,15.09,15.06,15.06,94000.0,9.7107,9.7107,9.6914,9.6914,94000.0
2009-12-31 11:15:00,15.06,15.08,15.06,15.07,94100.0,9.6914,9.7042,9.6914,9.6978,94100.0
2009-12-31 11:20:00,15.08,15.08,15.06,15.06,53700.0,9.7042,9.7042,9.6914,9.6914,53700.0
2009-12-31 11:25:00,15.07,15.09,15.06,15.09,114300.0,9.6978,9.7107,9.6914,9.7107,114300.0
2009-12-31 11:30:00,15.09,15.1,15.08,15.08,102400.0,9.7107,9.7171,9.7042,9.7042,102400.0
2009-12-31 11:35:00,15.08,15.1,15.08,15.08,98900.0,9.7042,9.7171,9.7042,9.7042,98900.0
2009-12-31 11:40:00,15.08,15.08,15.06,15.07,83000.0,9.7042,9.7042,9.6914,9.6978,83000.0
2009-12-31 11:45:00,15.08,15.1,15.07,15.09,68500.0,9.7042,9.7171,9.6978,9.7107,68500.0
2009-12-31 11:50:00,15.09,15.1,15.08,15.09,102000.0,9.7107,9.7171,9.7042,9.7107,102000.0
2009-12-31 11:55:00,15.09,15.14,15.09,15.13,322100.0,9.7107,9.7429,9.7107,9.7364,322100.0
2009-12-31 12:00:00,15.14,15.14,15.08,15.09,165300.0,9.7429,9.7429,9.7042,9.7107,165300.0
2009-12-31 12:05:00,15.1,15.12,15.09,15.1,89200.0,9.7171,9.73,9.7107,9.7171,89200.0
2009-12-31 12:10:00,15.1,15.11,15.09,15.09,52900.0,9.7171,9.7236,9.7107,9.7107,52900.0
2009-12-31 12:15:00,15.1,15.1,15.09,15.09,9700.0,9.7171,9.7171,9.7107,9.7107,9700.0
2009-12-31 12:20:00,15.09,15.11,15.09,15.1,35900.0,9.7107,9.7236,9.7107,9.7171,35900.0
2009-12-31 12:25:00,15.1,15.11,15.09,15.1,39900.0,9.7171,9.7236,9.7107,9.7171,39900.0
2009-12-31 12:30:00,15.1,15.1,15.09,15.09,73900.0,9.7171,9.7171,9.7107,9.7107,73900.0
2009-12-31 12:35:00,15.09,15.1,15.09,15.09,29800.0,9.7107,9.7171,9.7107,9.7107,29800.0
2009-12-31 12:40:00,15.09,15.1,15.09,15.09,34700.0,9.7107,9.7171,9.7107,9.7107,34700.0
2009-12-31 12:45:00,15.09,15.1,15.08,15.09,56200.0,9.7107,9.7171,9.7042,9.7107,56200.0
2009-12-31 12:50:00,15.08,15.09,15.03,15.05,260200.0,9.7042,9.7107,9.6721,9.6849,260200.0
2009-12-31 12:55:00,15.06,15.06,15.05,15.06,40900.0,9.6914,9.6914,9.6849,9.6914,40900.0
2009-12-31 13:00:00,15.06,15.06,15.05,15.05,16000.0,9.6914,9.6914,9.6849,9.6849,16000.0
2009-12-31 13:05:00,15.05,15.06,15.05,15.06,34300.0,9.6849,9.6914,9.6849,9.6914,34300.0
2009-12-31 13:10:00,15.06,15.06,15.03,15.03,118600.0,9.6914,9.6914,9.6721,9.6721,118600.0
2009-12-31 13:15:00,15.03,15.04,15.02,15.04,94300.0,9.6721,9.6785,9.6656,9.6785,94300.0
2009-12-31 13:20:00,15.03,15.05,15.03,15.04,93900.0,9.6721,9.6849,9.6721,9.6785,93900.0
2009-12-31 13:25:00,15.04,15.05,15.03,15.04,51400.0,9.6785,9.6849,9.6721,9.6785,51400.0
2009-12-31 13:30:00,15.05,15.05,15.04,15.05,80300.0,9.6849,9.6849,9.6785,9.6849,80300.0
2009-12-31 13:35:00,15.05,15.06,15.04,15.06,122500.0,9.6849,9.6914,9.6785,9.6914,122500.0
2009-12-31 13:40:00,15.05,15.06,15.04,15.05,61300.0,9.6849,9.6914,9.6785,9.6849,61300.0
2009-12-31 13:45:00,15.05,15.06,15.04,15.06,57700.0,9.6849,9.6914,9.6785,9.6914,57700.0
2009-12-31 13:50:00,15.06,15.07,15.05,15.05,78000.0,9.6914,9.6978,9.6849,9.6849,78000.0
2009-12-31 13:55:00,15.05,15.08,15.05,15.07,121400.0,9.6849,9.7042,9.6849,9.6978,121400.0
2009-12-31 14:00:00,15.07,15.08,15.06,15.06,281300.0,9.6978,9.7042,9.6914,9.6914,281300.0
2009-12-31 14:05:00,15.07,15.07,15.06,15.06,41100.0,9.6978,9.6978,9.6914,9.6914,41100.0
2009-12-31 14:10:00,15.07,15.07,15.05,15.06,121500.0,9.6978,9.6978,9.6849,9.6914,121500.0
2009-12-31 14:15:00,15.06,15.07,15.06,15.06,50300.0,9.6914,9.6978,9.6914,9.6914,50300.0
2009-12-31 14:20:00,15.07,15.07,15.06,15.07,70000.0,9.6978,9.6978,9.6914,9.6978,70000.0
2009-12-31 14:25:00,15.06,15.07,15.06,15.06,92600.0,9.6914,9.6978,9.6914,9.6914,92600.0
2009-12-31 14:30:00,15.06,15.07,15.06,15.06,52500.0,9.6914,9.6978,9.6914,9.6914,52500.0
2009-12-31 14:35:00,15.06,15.07,15.06,15.06,98100.0,9.6914,9.6978,9.6914,9.6914,98100.0
2009-12-31 14:40:00,15.07,15.07,15.06,15.06,51000.0,9.6978,9.6978,9.6914,9.6914,51000.0
2009-12-31 14:45:00,15.06,15.07,15.06,15.07,64300.0,9.6914,9.6978,9.6914,9.6978,64300.0
2009-12-31 14:50:00,15.06,15.07,15.06,15.06,96400.0,9.6914,9.6978,9.6914,9.6914,96400.0
2009-12-31 14:55:00,15.07,15.07,15.05,15.05,62300.0,9.6978,9.6978,9.6849,9.6849,62300.0
2009-12-31 15:00:00,15.05,15.06,15.04,15.05,75900.0,9.6849,9.6914,9.6785,9.6849,75900.0
2009-12-31 15:05:00,15.04,15.05,15.04,15.04,124000.0,9.6785,9.6849,9.6785,9.6785,124000.0
2009-12-31 15:10:00,15.05,15.05,15.04,15.04,72200.0,9.6849,9.6849,9.6785,9.6785,72200.0
2009-12-31 15:15:00,15.04,15.05,15.04,15.04,68900.0,9.6785,9.6849,9.6785,9.6785,68900.0
2009-12-31 15:20:00,15.04,15.04,15.01,15.02,126500.0,9.6785,9.6785,9.6592,9.6656,126500.0
2009-12-31 15:25:00,15.02,15.02,15.01,15.01,94900.0,9.6656,9.6656,9.6592,9.6592,94900.0
2009-12-31 15:30:00,15.01,15.02,15.01,15.02,103700.0,9.6592,9.6656,9.6592,9.6656,103700.0
2009-12-31 15:35:00,15.02,15.02,14.98,14.98,439400.0,9.6656,9.6656,9.6399,9.6399,439400.0
2009-12-31 15:40:00,14.98,14.99,14.96,14.96,199500.0,9.6399,9.6463,9.627,9.627,199500.0
2009-12-31 15:45:00,14.96,14.97,14.87,14.88,595800.0,9.627,9.6335,9.5691,9.5755,595800.0
2009-12-31 15:50:00,14.88,14.94,14.87,14.92,685900.0,9.5755,9.6142,9.5691,9.6013,685900.0
2009-12-31 15:55:00,14.92,14.96,14.9,14.93,982000.0,9.6013,9.627,9.5884,9.6077,982000.0
2010-01-04 09:30:00,15.59,15.72,15.52,15.67,1729100.0,10.0324,10.1161,9.9874,10.0839,1729100.0
2010-01-04 09:35:00,15.67,15.84,15.66,15.66,1190700.0,10.0839,10.1933,10.0775,10.0775,1190700.0
2010-01-04 09:40:00,15.66,15.76,15.66,15.73,710500.0,10.0775,10.1418,10.0775,10.1225,710500.0
2010-01-04 09:45:00,15.73,15.78,15.72,15.75,433700.0,10.1225,10.1547,10.1161,10.1354,433700.0
2010-01-04 09:50:00,15.76,15.77,15.69,15.71,455800.0,10.1418,10.1483,10.0968,10.1097,455800.0
2010-01-04 09:55:00,15.7,15.75,15.7,15.74,402000.0,10.1032,10.1354,10.1032,10.129,402000.0
2010-01-04 10:00:00,15.74,15.77,15.72,15.75,486900.0,10.129,10.1483,10.1161,10.1354,486900.0
2010-01-04 10:05:00,15.75,15.77,15.72,15.74,400700.0,10.1354,10.1483,10.1161,10.129,400700.0
2010-01-04 10:10:00,15.75,15.75,15.72,15.75,220900.0,10.1354,10.1354,10.1161,10.1354,220900.0
2010-01-04 10:15:00,15.75,15.82,15.74,15.79,664900.0,10.1354,10.1805,10.129,10.1611,664900.0
2010-01-04 10:20:00,15.78,15.87,15.78,15.86,651400.0,10.1547,10.2126,10.1547,10.2062,651400.0
2010-01-04 10:25:00,15.87,15.94,15.83,15.92,711800.0,10.2126,10.2577,10.1869,10.2448,711800.0
2010-01-04 10:30:00,15.94,15.94,15.87,15.89,350200.0,10.2577,10.2577,10.2126,10.2255,350200.0
2010-01-04 10:35:00,15.89,15.97,15.89,15.97,541100.0,10.2255,10.277,10.2255,10.277,541100.0
2010-01-04 10:40:00,15.97,15.98,15.95,15.96,296500.0,10.277,10.2834,10.2641,10.2705,296500.0
2010-01-04 10:45:00,15.97,15.99,15.96,15.97,332500.0,10.277,10.2899,10.2705,10.277,332500.0
2010-01-04 10:50:00,15.96,16.02,15.96,16.0,670300.0,10.2705,10.3092,10.2705,10.2963,670300.0
2010-01-04 10:55:00,16.01,16.02,15.91,15.91,581800.0,10.3027,10.3092,10.2384,10.2384,581800.0
2010-01-04 11:00:00,15.92,15.97,15.91,15.93,313200.0,10.2448,10.277,10.2384,10.2512,313200.0
2010-01-04 11:05:00,15.94,15.97,15.93,15.95,157500.0,10.2577,10.277,10.2512,10.2641,157500.0
2010-01-04 11:10:00,15.95,15.96,15.91,15.92,306000.0,10.2641,10.2705,10.2384,10.2448,306000.0
2010-01-04 11:15:00,15.93,15.95,15.92,15.94,136000.0,10.2512,10.2641,10.2448,10.2577,136000.0
2010-01-04 11:20:00,15.93,16.02,15.93,16.02,367400.0,10.2512,10.3092,10.2512,10.3092,367400.0
2010-01-04 11:25:00,16.02,16.05,16.01,16.03,301400.0,10.3092,10.3285,10.3027,10.3156,301400.0
2010-01-04 11:30:00,16.03,16.08,16.03,16.08,402800.0,10.3156,10.3478,10.3156,10.3478,402800.0
2010-01-04 11:35:00,16.07,16.1,16.06,16.07,283400.0,10.3413,10.3606,10.3349,10.3413,283400.0
2010-01-04 11:40:00,16.08,16.1,16.06,16.08,250200.0,10.3478,10.3606,10.3349,10.3478,250200.0
2010-01-04 11:45:00,16.09,16.1,16.08,16.1,103800.0,10.3542,10.3606,10.3478,10.3606,103800.0
2010-01-04 11:50:00,16.1,16.2,16.09,16.2,778700.0,10.3606,10.425,10.3542,10.425,778700.0
2010-01-04 11:55:00,16.19,16.2,16.13,16.15,445400.0,10.4186,10.425,10.3799,10.3928,445400.0
2010-01-04 12:00:00,16.16,16.25,16.14,16.22,561400.0,10.3992,10.4572,10.3864,10.4379,561400.0
2010-01-04 12:05:00,16.22,16.27,16.19,16.22,508800.0,10.4379,10.47,10.4186,10.4379,508800.0
2010-01-04 12:10:00,16.21,16.25,16.18,16.22,399500.0,10.4314,10.4572,10.4121,10.4379,399500.0
2010-01-04 12:15:00,16.22,16.3,16.21,16.29,553000.0,10.4379,10.4893,10.4314,10.4829,553000.0
2010-01-04 12:20:00,16.29,16.35,16.28,16.32,657600.0,10.4829,10.5215,10.4765,10.5022,657600.0
2010-01-04 12:25:00,16.33,16.45,16.32,16.43,773000.0,10.5086,10.5859,10.5022,10.573,773000.0
2010-01-04 12:30:00,16.43,16.48,16.41,16.47,591200.0,10.573,10.6052,10.5601,10.5987,591200.0
2010-01-04 12:35:00,16.47,16.48,16.37,16.39,525600.0,10.5987,10.6052,10.5344,10.5473,525600.0
2010-01-04 12:40:00,16.39,16.47,16.38,16.44,306800.0,10.5473,10.5987,10.5408,10.5794,306800.0
2010-01-04 12:45:00,16.44,16.45,16.4,16.42,284100.0,10.5794,10.5859,10.5537,10.5666,284100.0
2010-01-04 12:50:00,16.42,16.44,16.4,16.43,287600.0,10.5666,10.5794,10.5537,10.573,287600.0
2010-01-04 12:55:00,16.43,16.44,16.4,16.43,155200.0,10.573,10.5794,10.5537,10.573,155200.0
2010-01-04 13:00:00,16.42,16.42,16.34,16.36,592600.0,10.5666,10.5666,10.5151,10.528,592600.0
2010-01-04 13:05:00,16.36,16.42,16.33,16.37,702800.0,10.528,10.5666,10.5086,10.5344,702800.0
2010-01-04 13:10:00,16.37,16.44,16.37,16.42,256100.0,10.5344,10.5794,10.5344,10.5666,256100.0
2010-01-04 13:15:00,16.41,16.43,16.4,16.41,133400.0,10.5601,10.573,10.5537,10.5601,133400.0
2010-01-04 13:20:00,16.41,16.45,16.41,16.44,232200.0,10.5601,10.5859,10.5601,10.5794,232200.0
2010-01-04 13:25:00,16.44,16.44,16.41,16.42,179800.0,10.5794,10.5794,10.5601,10.5666,179800.0
2010-01-04 13:30:00,16.41,16.42,16.39,16.4,150300.0,10.5601,10.5666,10.5473,10.5537,150300.0
2010-01-04 13:35:00,16.39,16.4,16.37,16.38,245100.0,10.5473,10.5537,10.5344,10.5408,245100.0
2010-01-04 13:40:00,16.39,16.39,16.37,16.37,115900.0,10.5473,10.5473,10.5344,10.5344,115900.0
2010-01-04 13:45:00,16.38,16.39,16.33,16.35,339700.0,10.5408,10.5473,10.5086,10.5215,339700.0
2010-01-04 13:50:00,16.35,16.36,16.31,16.36,417700.0,10.5215,10.528,10.4958,10.528,417700.0
2010-01-04 13:55:00,16.36,16.37,16.33,16.36,385400.0,10.528,10.5344,10.5086,10.528,385400.0
2010-01-04 14:00:00,16.36,16.36,16.31,16.35,361300.0,10.528,10.528,10.4958,10.5215,361300.0
2010-01-04 14:05:00,16.35,16.35,16.32,16.33,141300.0,10.5215,10.5215,10.5022,10.5086,141300.0
2010-01-04 14:10:00,16.34,16.34,16.32,16.32,74400.0,10.5151,10.5151,10.5022,10.5022,74400.0
2010-01-04 14:15:00,16.32,16.34,16.28,16.33,537700.0,10.5022,10.5151,10.4765,10.5086,537700.0
2010-01-04 14:20:00,16.34,16.36,16.31,16.34,228500.0,10.5151,10.528,10.4958,10.5151,228500.0
2010-01-04 14:25:00,16.34,16.34,16.31,16.31,142600.0,10.5151,10.5151,10.4958,10.4958,142600.0
2010-01-04 14:30:00,16.32,16.36,16.31,16.35,503800.0,10.5022,10.528,10.4958,10.5215,503800.0
2010-01-04 14:35:00,16.35,16.37,16.35,16.36,315700.0,10.5215,10.5344,10.5215,10.528,315700.0
2010-01-04 14:40:00,16.37,16.38,16.35,16.37,268600.0,10.5344,10.5408,10.5215,10.5344,268600.0
2010-01-04 14:45:00,16.36,16.42,16.36,16.41,436200.0,10.528,10.5666,10.528,10.5601,436200.0
2010-01-04 14:50:00,16.41,16.43,16.39,16.42,551500.0,10.5601,10.573,10.5473,10.5666,551500.0
2010-01-04 14:55:00,16.43,16.44,16.4,16.4,305900.0,10.573,10.5794,10.5537,10.5537,305900.0
2010-01-04 15:00:00,16.4,16.42,16.4,16.42,211700.0,10.5537,10.5666,10.5537,10.5666,211700.0
2010-01-04 15:05:00,16.42,16.47,16.41,16.47,442700.0,10.5666,10.5987,10.5601,10.5987,442700.0
2010-01-04 15:10:00,16.47,16.49,16.46,16.49,415900.0,10.5987,10.6116,10.5923,10.6116,415900.0
2010-01-04 15:15:00,16.48,16.5,16.47,16.48,387100.0,10.6052,10.618,10.5987,10.6052,387100.0
2010-01-04 15:20:00,16.5,16.53,16.48,16.5,868300.0,10.618,10.6373,10.6052,10.618,868300.0
2010-01-04 15:25:00,16.5,16.57,16.5,16.55,584300.0,10.618,10.6631,10.618,10.6502,584300.0
2010-01-04 15:30:00,16.55,16.57,16.52,16.52,662300.0,10.6502,10.6631,10.6309,10.6309,662300.0
2010-01-04 15:35:00,16.53,16.56,16.52,16.53,428300.0,10.6373,10.6567,10.6309,10.6373,428300.0
2010-01-04 15:40:00,16.53,16.56,16.51,16.53,535200.0,10.6373,10.6567,10.6245,10.6373,535200.0
2010-01-04 15:45:00,16.54,16.6,16.53,16.59,814800.0,10.6438,10.6824,10.6373,10.676,814800.0
2010-01-04 15:50:00,16.59,16.6,16.57,16.59,567500.0,10.676,10.6824,10.6631,10.676,567500.0
2010-01-04 15:55:00,16.59,16.62,16.58,16.61,1308300.0,10.676,10.6953,10.6695,10.6888,1308300.0
2010-01-05 09:30:00,17.03,17.27,16.96,17.27,2409300.0,10.9591,11.1136,10.9141,11.1136,2409300.0
2010-01-05 09:35:00,17.27,17.33,17.22,17.32,1623400.0,11.1136,11.1522,11.0814,11.1457,1623400.0
2010-01-05 09:40:00,17.32,17.4,17.28,17.39,1346600.0,11.1457,11.1972,11.12,11.1908,1346600.0
2010-01-05 09:45:00,17.39,17.63,17.36,17.62,2938900.0,11.1908,11.3452,11.1715,11.3388,2938900.0
2010-01-05 09:50:00,17.61,17.65,17.47,17.51,2263500.0,11.3323,11.3581,11.2423,11.268,2263500.0
2010-01-05 09:55:00,17.52,17.59,17.45,17.49,1028700.0,11.2744,11.3195,11.2294,11.2551,1028700.0
2010-01-05 10:00:00,17.49,17.6,17.46,17.57,1445800.0,11.2551,11.3259,11.2358,11.3066,1445800.0
2010-01-05 10:05:00,17.58,17.67,17.51,17.54,1551800.0,11.313,11.371,11.268,11.2873,1551800.0
2010-01-05 10:10:00,17.54,17.68,17.52,17.68,1140900.0,11.2873,11.3774,11.2744,11.3774,1140900.0
2010-01-05 10:15:00,17.68,17.87,17.66,17.86,2461800.0,11.3774,11.4997,11.3645,11.4932,2461800.0
2010-01-05 10:20:00,17.87,17.96,17.86,17.92,1690300.0,11.4997,11.5576,11.4932,11.5318,1690300.0
2010-01-05 10:25:00,17.92,17.99,17.88,17.89,1421000.0,11.5318,11.5769,11.5061,11.5125,1421000.0
2010-01-05 10:30:00,17.88,17.91,17.82,17.84,864100.0,11.5061,11.5254,11.4675,11.4804,864100.0
2010-01-05 10:35:00,17.83,17.9,17.81,17.9,753700.0,11.4739,11.519,11.4611,11.519,753700.0
2010-01-05 10:40:00,17.89,17.99,17.87,17.95,978700.0,11.5125,11.5769,11.4997,11.5511,978700.0
2010-01-05 10:45:00,17.95,17.98,17.93,17.97,1337300.0,11.5511,11.5705,11.5383,11.564,1337300.0
2010-01-05 10:50:00,17.98,17.98,17.9,17.9,642200.0,11.5705,11.5705,11.519,11.519,642200.0
2010-01-05 10:55:00,17.9,17.98,17.9,17.96,408700.0,11.519,11.5705,11.519,11.5576,408700.0
2010-01-05 11:00:00,17.96,17.98,17.9,17.94,655000.0,11.5576,11.5705,11.519,11.5447,655000.0
2010-01-05 11:05:00,17.95,17.97,17.93,17.96,471000.0,11.5511,11.564,11.5383,11.5576,471000.0
2010-01-05 11:10:00,17.97,17.98,17.88,17.91,955300.0,11.564,11.5705,11.5061,11.5254,955300.0
2010-01-05 11:15:00,17.92,17.93,17.85,17.9,622700.0,11.5318,11.5383,11.4868,11.519,622700.0
2010-01-05 11:20:00,17.9,17.92,17.86,17.86,357400.0,11.519,11.5318,11.4932,11.4932,357400.0
2010-01-05 11:25:00,17.87,17.87,17.76,17.79,1068800.0,11.4997,11.4997,11.4289,11.4482,1068800.0
2010-01-05 11:30:00,17.79,17.8,17.67,17.7,1014700.0,11.4482,11.4546,11.371,11.3903,1014700.0
2010-01-05 11:35:00,17.71,17.77,17.66,17.76,754000.0,11.3967,11.4353,11.3645,11.4289,754000.0
2010-01-05 11:40:00,17.77,17.84,17.77,17.81,694600.0,11.4353,11.4804,11.4353,11.4611,694600.0
2010-01-05 11:45:00,17.81,17.9,17.81,17.88,456600.0,11.4611,11.519,11.4611,11.5061,456600.0
2010-01-05 11:50:00,17.89,17.91,17.86,17.86,422700.0,11.5125,11.5254,11.4932,11.4932,422700.0
2010-01-05 11:55:00,17.87,17.91,17.86,17.91,250300.0,11.4997,11.5254,11.4932,11.5254,250300.0
2010-01-05 12:00:00,17.91,17.93,17.88,17.93,372000.0,11.5254,11.5383,11.5061,11.5383,372000.0
2010-01-05 12:05:00,17.93,17.94,17.91,17.93,421300.0,11.5383,11.5447,11.5254,11.5383,421300.0
2010-01-05 12:10:00,17.93,17.94,17.91,17.93,294600.0,11.5383,11.5447,11.5254,11.5383,294600.0
2010-01-05 12:15:00,17.93,17.94,17.91,17.93,407300.0,11.5383,11.5447,11.5254,11.5383,407300.0
2010-01-05 12:20:00,17.93,17.94,17.91,17.93,258600.0,11.5383,11.5447,11.5254,11.5383,258600.0
2010-01-05 12:25:00,17.94,17.98,17.91,17.98,600900.0,11.5447,11.5705,11.5254,11.5705,600900.0
2010-01-05 12:30:00,17.97,17.98,17.94,17.98,450700.0,11.564,11.5705,11.5447,11.5705,450700.0
2010-01-05 12:35:00,17.98,17.99,17.97,17.99,477100.0,11.5705,11.5769,11.564,11.5769,477100.0
2010-01-05 12:40:00,17.99,18.0,17.95,17.97,772900.0,11.5769,11.5833,11.5511,11.564,772900.0
2010-01-05 12:45:00,17.98,18.0,17.92,17.94,800400.0,11.5705,11.5833,11.5318,11.5447,800400.0
2010-01-05 12:50:00,17.93,17.95,17.88,17.89,563700.0,11.5383,11.5511,11.5061,11.5125,563700.0
2010-01-05 12:55:00,17.9,17.97,17.89,17.96,320300.0,11.519,11.564,11.5125,11.5576,320300.0
2010-01-05 13:00:00,17.96,17.97,17.92,17.92,341200.0,11.5576,11.564,11.5318,11.5318,341200.0
2010-01-05 13:05:00,17.92,17.93,17.82,17.83,739100.0,11.5318,11.5383,11.4675,11.4739,739100.0
2010-01-05 13:10:00,17.83,17.84,17.76,17.83,626200.0,11.4739,11.4804,11.4289,11.4739,626200.0
2010-01-05 13:15:00,17.83,17.94,17.83,17.94,511300.0,11.4739,11.5447,11.4739,11.5447,511300.0
2010-01-05 13:20:00,17.94,17.95,17.86,17.86,469100.0,11.5447,11.5511,11.4932,11.4932,469100.0
2010-01-05 13:25:00,17.87,17.93,17.86,17.93,288100.0,11.4997,11.5383,11.4932,11.5383,288100.0
2010-01-05 13:30:00,17.93,17.97,17.92,17.96,519200.0,11.5383,11.564,11.5318,11.5576,519200.0
2010-01-05 13:35:00,17.95,17.99,17.95,17.98,765700.0,11.5511,11.5769,11.5511,11.5705,765700.0
2010-01-05 13:40:00,17.98,18.1,17.97,18.07,2242500.0,11.5705,11.6477,11.564,11.6284,2242500.0
2010-01-05 13:45:00,18.07,18.17,18.06,18.14,1385100.0,11.6284,11.6927,11.6219,11.6734,1385100.0
2010-01-05 13:50:00,18.14,18.18,18.13,18.16,736300.0,11.6734,11.6992,11.667,11.6863,736300.0
2010-01-05 13:55:00,18.16,18.17,18.1,18.15,554400.0,11.6863,11.6927,11.6477,11.6798,554400.0
2010-01-05 14:00:00,18.14,18.18,18.12,18.16,493500.0,11.6734,11.6992,11.6605,11.6863,493500.0
2010-01-05 14:05:00,18.17,18.18,18.1,18.11,791400.0,11.6927,11.6992,11.6477,11.6541,791400.0
2010-01-05 14:10:00,18.11,18.13,18.09,18.12,719400.0,11.6541,11.667,11.6412,11.6605,719400.0
2010-01-05 14:15:00,18.12,18.14,18.08,18.08,330100.0,11.6605,11.6734,11.6348,11.6348,330100.0
2010-01-05 14:20:00,18.09,18.13,18.06,18.11,677300.0,11.6412,11.667,11.6219,11.6541,677300.0
2010-01-05 14:25:00,18.11,18.15,18.1,18.12,517200.0,11.6541,11.6798,11.6477,11.6605,517200.0
2010-01-05 14:30:00,18.12,18.14,18.12,18.12,257900.0,11.6605,11.6734,11.6605,11.6605,257900.0
2010-01-05 14:35:00,18.12,18.15,18.12,18.12,376600.0,11.6605,11.6798,11.6605,11.6605,376600.0
2010-01-05 14:40:00,18.12,18.16,18.12,18.14,335600.0,11.6605,11.6863,11.6605,11.6734,335600.0
2010-01-05 14:45:00,18.15,18.23,18.13,18.21,792400.0,11.6798,11.7313,11.667,11.7185,792400.0
2010-01-05 14:50:00,18.21,18.25,18.19,18.21,645300.0,11.7185,11.7442,11.7056,11.7185,645300.0
2010-01-05 14:55:00,18.21,18.25,18.21,18.23,355700.0,11.7185,11.7442,11.7185,11.7313,355700.0
2010-01-05 15:00:00,18.22,18.23,18.17,18.2,611300.0,11.7249,11.7313,11.6927,11.712,611300.0
2010-01-05 15:05:00,18.2,18.22,18.17,18.18,473200.0,11.712,11.7249,11.6927,11.6992,473200.0
2010-01-05 15:10:00,18.18,18.21,18.17,18.2,346500.0,11.6992,11.7185,11.6927,11.712,346500.0
2010-01-05 15:15:00,18.2,18.25,18.2,18.25,375200.0,11.712,11.7442,11.712,11.7442,375200.0
2010-01-05 15:20:00,18.25,18.29,18.22,18.22,957600.0,11.7442,11.7699,11.7249,11.7249,957600.0
2010-01-05 15:25:00,18.22,18.23,18.17,18.21,706600.0,11.7249,11.7313,11.6927,11.7185,706600.0
2010-01-05 15:30:00,18.22,18.24,18.21,18.21,305600.0,11.7249,11.7378,11.7185,11.7185,305600.0
2010-01-05 15:35:00,18.21,18.25,18.21,18.25,591100.0,11.7185,11.7442,11.7185,11.7442,591100.0
2010-01-05 15:40:00,18.25,18.28,18.24,18.25,665100.0,11.7442,11.7635,11.7378,11.7442,665100.0
2010-01-05 15:45:00,18.25,18.28,18.21,18.22,998400.0,11.7442,11.7635,11.7185,11.7249,998400.0
2010-01-05 15:50:00,18.22,18.25,18.17,18.2,1179700.0,11.7249,11.7442,11.6927,11.712,1179700.0
2010-01-05 15:55:00,18.19,18.26,18.19,18.25,1348600.0,11.7056,11.7506,11.7056,11.7442,1348600.0
2010-01-06 09:30:00,18.03,18.14,17.89,18.08,2150500.0,11.6026,11.6734,11.5125,11.6348,2150500.0
2010-01-06 09:35:00,18.09,18.11,17.93,17.96,902700.0,11.6412,11.6541,11.5383,11.5576,902700.0
2010-01-06 09:40:00,17.96,17.96,17.8,17.91,1675300.0,11.5576,11.5576,11.4546,11.5254,1675300.0
2010-01-06 09:45:00,17.91,17.96,17.84,17.94,1223000.0,11.5254,11.5576,11.4804,11.5447,1223000.0
2010-01-06 09:50:00,17.94,18.05,17.93,18.03,715800.0,11.5447,11.6155,11.5383,11.6026,715800.0
2010-01-06 09:55:00,18.03,18.09,17.99,18.06,816600.0,11.6026,11.6412,11.5769,11.6219,816600.0
2010-01-06 10:00:00,18.06,18.19,18.0,18.14,1095200.0,11.6219,11.7056,11.5833,11.6734,1095200.0
2010-01-06 10:05:00,18.14,18.29,18.13,18.28,1017000.0,11.6734,11.7699,11.667,11.7635,1017000.0
2010-01-06 10:10:00,18.29,18.35,18.21,18.25,1124500.0,11.7699,11.8086,11.7185,11.7442,1124500.0
2010-01-06 10:15:00,18.26,18.29,18.2,18.22,610900.0,11.7506,11.7699,11.712,11.7249,610900.0
2010-01-06 10:20:00,18.22,18.27,18.21,18.23,259800.0,11.7249,11.7571,11.7185,11.7313,259800.0
2010-01-06 10:25:00,18.23,18.24,18.12,18.14,789300.0,11.7313,11.7378,11.6605,11.6734,789300.0
2010-01-06 10:30:00,18.16,18.18,18.02,18.09,783800.0,11.6863,11.6992,11.5962,11.6412,783800.0
2010-01-06 10:35:00,18.08,18.12,18.0,18.01,392100.0,11.6348,11.6605,11.5833,11.5898,392100.0
2010-01-06 10:40:00,18.01,18.03,17.97,17.99,428200.0,11.5898,11.6026,11.564,11.5769,428200.0
2010-01-06 10:45:00,18.0,18.13,17.99,18.11,420800.0,11.5833,11.667,11.5769,11.6541,420800.0
2010-01-06 10:50:00,18.11,18.14,18.07,18.11,242600.0,11.6541,11.6734,11.6284,11.6541,242600.0
2010-01-06 10:55:00,18.12,18.13,18.08,18.13,248800.0,11.6605,11.667,11.6348,11.667,248800.0
2010-01-06 11:00:00,18.13,18.15,18.11,18.13,228900.0,11.667,11.6798,11.6541,11.667,228900.0
2010-01-06 11:05:00,18.13,18.15,18.1,18.11,161900.0,11.667,11.6798,11.6477,11.6541,161900.0
2010-01-06 11:10:00,18.11,18.12,18.05,18.07,295200.0,11.6541,11.6605,11.6155,11.6284,295200.0
2010-01-06 11:15:00,18.07,18.19,18.06,18.19,302900.0,11.6284,11.7056,11.6219,11.7056,302900.0
2010-01-06 11:20:00,18.19,18.22,18.14,18.15,358600.0,11.7056,11.7249,11.6734,11.6798,358600.0
2010-01-06 11:25:00,18.14,18.19,18.14,18.17,138500.0,11.6734,11.7056,11.6734,11.6927,138500.0
2010-01-06 11:30:00,18.17,18.17,18.13,18.14,142100.0,11.6927,11.6927,11.667,11.6734,142100.0
2010-01-06 11:35:00,18.14,18.16,18.1,18.11,167600.0,11.6734,11.6863,11.6477,11.6541,167600.0
2010-01-06 11:40:00,18.11,18.14,18.08,18.11,182500.0,11.6541,11.6734,11.6348,11.6541,182500.0
2010-01-06 11:45:00,18.11,18.12,18.06,18.07,166100.0,11.6541,11.6605,11.6219,11.6284,166100.0
2010-01-06 11:50:00,18.07,18.12,18.07,18.07,159200.0,11.6284,11.6605,11.6284,11.6284,159200.0
2010-01-06 11:55:00,18.08,18.08,17.98,18.0,395400.0,11.6348,11.6348,11.5705,11.5833,395400.0
2010-01-06 12:00:00,18.01,18.04,18.0,18.02,149800.0,11.5898,11.6091,11.5833,11.5962,149800.0
2010-01-06 12:05:00,18.02,18.03,18.0,18.02,182700.0,11.5962,11.6026,11.5833,11.5962,182700.0
2010-01-06 12:10:00,18.03,18.03,17.93,17.99,480000.0,11.6026,11.6026,11.5383,11.5769,480000.0
2010-01-06 12:15:00,17.99,18.0,17.95,17.98,351100.0,11.5769,11.5833,11.5511,11.5705,351100.0
2010-01-06 12:20:00,17.99,18.02,17.97,18.01,220900.0,11.5769,11.5962,11.564,11.5898,220900.0
2010-01-06 12:25:00,18.01,18.02,17.99,18.02,122900.0,11.5898,11.5962,11.5769,11.5962,122900.0
2010-01-06 12:30:00,18.01,18.02,18.0,18.0,153900.0,11.5898,11.5962,11.5833,11.5833,153900.0
2010-01-06 12:35:00,18.0,18.01,17.97,18.0,208000.0,11.5833,11.5898,11.564,11.5833,208000.0
2010-01-06 12:40:00,18.0,18.02,18.0,18.02,210100.0,11.5833,11.5962,11.5833,11.5962,210100.0
2010-01-06 12:45:00,18.02,18.03,18.0,18.01,100100.0,11.5962,11.6026,11.5833,11.5898,100100.0
2010-01-06 12:50:00,18.01,18.03,18.01,18.01,159000.0,11.5898,11.6026,11.5898,11.5898,159000.0
2010-01-06 12:55:00,18.01,18.02,18.01,18.01,46900.0,11.5898,11.5962,11.5898,11.5898,46900.0
2010-01-06 13:00:00,18.02,18.03,18.0,18.01,145400.0,11.5962,11.6026,11.5833,11.5898,145400.0
2010-01-06 13:05:00,18.02,18.02,18.0,18.0,124900.0,11.5962,11.5962,11.5833,11.5833,124900.0
2010-01-06 13:10:00,18.0,18.01,18.0,18.01,35100.0,11.5833,11.5898,11.5833,11.5898,35100.0
2010-01-06 13:15:00,18.0,18.03,18.0,18.01,134100.0,11.5833,11.6026,11.5833,11.5898,134100.0
2010-01-06 13:20:00,18.01,18.01,18.0,18.0,55200.0,11.5898,11.5898,11.5833,11.5833,55200.0
2010-01-06 13:25:00,18.0,18.02,18.0,18.02,101100.0,11.5833,11.5962,11.5833,11.5962,101100.0
2010-01-06 13:30:00,18.02,18.03,18.0,18.01,193500.0,11.5962,11.6026,11.5833,11.5898,193500.0
2010-01-06 13:35:00,18.01,18.08,18.0,18.08,227200.0,11.5898,11.6348,11.5833,11.6348,227200.0
2010-01-06 13:40:00,18.08,18.14,18.07,18.1,288500.0,11.6348,11.6734,11.6284,11.6477,288500.0
2010-01-06 13:45:00,18.09,18.14,18.09,18.13,120800.0,11.6412,11.6734,11.6412,11.667,120800.0
2010-01-06 13:50:00,18.13,18.14,18.04,18.08,200800.0,11.667,11.6734,11.6091,11.6348,200800.0
2010-01-06 13:55:00,18.08,18.09,18.02,18.03,235200.0,11.6348,11.6412,11.5962,11.6026,235200.0
2010-01-06 14:00:00,18.03,18.05,18.01,18.01,278400.0,11.6026,11.6155,11.5898,11.5898,278400.0
2010-01-06 14:05:00,18.01,18.04,17.96,18.02,396000.0,11.5898,11.6091,11.5576,11.5962,396000.0
2010-01-06 14:10:00,18.03,18.04,18.0,18.01,165500.0,11.6026,11.6091,11.5833,11.5898,165500.0
2010-01-06 14:15:00,18.01,18.04,18.0,18.01,155400.0,11.5898,11.6091,11.5833,11.5898,155400.0
2010-01-06 14:20:00,18.01,18.03,18.0,18.03,96300.0,11.5898,11.6026,11.5833,11.6026,96300.0
2010-01-06 14:25:00,18.02,18.05,18.0,18.04,194500.0,11.5962,11.6155,11.5833,11.6091,194500.0
2010-01-06 14:30:00,18.04,18.17,18.04,18.15,420600.0,11.6091,11.6927,11.6091,11.6798,420600.0
2010-01-06 14:35:00,18.15,18.2,18.14,18.18,1115400.0,11.6798,11.712,11.6734,11.6992,1115400.0
2010-01-06 14:40:00,18.18,18.19,18.17,18.19,181100.0,11.6992,11.7056,11.6927,11.7056,181100.0
2010-01-06 14:45:00,18.19,18.22,18.13,18.13,698100.0,11.7056,11.7249,11.667,11.667,698100.0
2010-01-06 14:50:00,18.14,18.22,18.13,18.21,244800.0,11.6734,11.7249,11.667,11.7185,244800.0
2010-01-06 14:55:00,18.21,18.29,18.21,18.26,473300.0,11.7185,11.7699,11.7185,11.7506,473300.0
2010-01-06 15:00:00,18.26,18.28,18.2,18.23,379000.0,11.7506,11.7635,11.712,11.7313,379000.0
2010-01-06 15:05:00,18.24,18.24,18.15,18.18,258700.0,11.7378,11.7378,11.6798,11.6992,258700.0
2010-01-06 15:10:00,18.17,18.2,18.17,18.2,142700.0,11.6927,11.712,11.6927,11.712,142700.0
2010-01-06 15:15:00,18.2,18.23,18.16,18.16,270100.0,11.712,11.7313,11.6863,11.6863,270100.0
2010-01-06 15:20:00,18.17,18.17,18.1,18.11,283500.0,11.6927,11.6927,11.6477,11.6541,283500.0
2010-01-06 15:25:00,18.12,18.12,18.05,18.1,329900.0,11.6605,11.6605,11.6155,11.6477,329900.0
2010-01-06 15:30:00,18.1,18.15,18.1,18.1,300700.0,11.6477,11.6798,11.6477,11.6477,300700.0
2010-01-06 15:35:00,18.12,18.18,18.11,18.17,186200.0,11.6605,11.6992,11.6541,11.6927,186200.0
2010-01-06 15:40:00,18.17,18.18,18.11,18.11,286300.0,11.6927,11.6992,11.6541,11.6541,286300.0
2010-01-06 15:45:00,18.12,18.14,18.08,18.09,405800.0,11.6605,11.6734,11.6348,11.6412,405800.0
2010-01-06 15:50:00,18.08,18.09,18.03,18.07,749400.0,11.6348,11.6412,11.6026,11.6284,749400.0
2010-01-06 15:55:00,18.07,18.1,18.05,18.09,660800.0,11.6284,11.6477,11.6155,11.6412,660800.0
2010-01-07 09:30:00,17.9,17.93,17.66,17.85,1190000.0,11.519,11.5383,11.3645,11.4868,1190000.0
2010-01-07 09:35:00,17.87,17.94,17.84,17.92,440500.0,11.4997,11.5447,11.4804,11.5318,440500.0
2010-01-07 09:40:00,17.92,18.07,17.88,18.03,632100.0,11.5318,11.6284,11.5061,11.6026,632100.0
2010-01-07 09:45:00,18.02,18.03,17.84,17.9,491300.0,11.5962,11.6026,11.4804,11.519,491300.0
2010-01-07 09:50:00,17.9,17.9,17.81,17.88,346800.0,11.519,11.519,11.4611,11.5061,346800.0
2010-01-07 09:55:00,17.87,17.94,17.86,17.92,281900.0,11.4997,11.5447,11.4932,11.5318,281900.0
2010-01-07 10:00:00,17.92,17.92,17.86,17.9,316700.0,11.5318,11.5318,11.4932,11.519,316700.0
2010-01-07 10:05:00,17.89,17.94,17.88,17.9,578100.0,11.5125,11.5447,11.5061,11.519,578100.0
2010-01-07 10:10:00,17.9,18.05,17.9,17.99,911100.0,11.519,11.6155,11.519,11.5769,911100.0
2010-01-07 10:15:00,17.99,18.01,17.93,17.93,312900.0,11.5769,11.5898,11.5383,11.5383,312900.0
2010-01-07 10:20:00,17.92,17.93,17.84,17.91,576600.0,11.5318,11.5383,11.4804,11.5254,576600.0
2010-01-07 10:25:00,17.92,17.95,17.88,17.92,376200.0,11.5318,11.5511,11.5061,11.5318,376200.0
2010-01-07 10:30:00,17.92,17.96,17.92,17.95,342100.0,11.5318,11.5576,11.5318,11.5511,342100.0
2010-01-07 10:35:00,17.95,17.98,17.92,17.92,194800.0,11.5511,11.5705,11.5318,11.5318,194800.0
2010-01-07 10:40:00,17.92,18.0,17.9,17.98,382300.0,11.5318,11.5833,11.519,11.5705,382300.0
2010-01-07 10:45:00,17.98,18.04,17.97,18.02,713100.0,11.5705,11.6091,11.564,11.5962,713100.0
2010-01-07 10:50:00,18.02,18.1,18.02,18.04,670400.0,11.5962,11.6477,11.5962,11.6091,670400.0
2010-01-07 10:55:00,18.04,18.04,17.98,18.0,390600.0,11.6091,11.6091,11.5705,11.5833,390600.0
2010-01-07 11:00:00,17.99,18.08,17.95,18.04,291200.0,11.5769,11.6348,11.5511,11.6091,291200.0
2010-01-07 11:05:00,18.05,18.08,18.04,18.08,293500.0,11.6155,11.6348,11.6091,11.6348,293500.0
2010-01-07 11:10:00,18.08,18.29,18.07,18.25,951500.0,11.6348,11.7699,11.6284,11.7442,951500.0
2010-01-07 11:15:00,18.25,18.48,18.23,18.47,1563600.0,11.7442,11.8922,11.7313,11.8858,1563600.0
2010-01-07 11:20:00,18.47,18.49,18.4,18.44,884700.0,11.8858,11.8986,11.8407,11.8665,884700.0
2010-01-07 11:25:00,18.45,18.52,18.37,18.38,1253700.0,11.8729,11.918,11.8214,11.8279,1253700.0
2010-01-07 11:30:00,18.39,18.45,18.38,18.4,587100.0,11.8343,11.8729,11.8279,11.8407,587100.0
2010-01-07 11:35:00,18.4,18.44,18.33,18.33,396300.0,11.8407,11.8665,11.7957,11.7957,396300.0
2010-01-07 11:40:00,18.33,18.37,18.31,18.33,240600.0,11.7957,11.8214,11.7828,11.7957,240600.0
2010-01-07 11:45:00,18.33,18.34,18.28,18.32,294200.0,11.7957,11.8021,11.7635,11.7892,294200.0
2010-01-07 11:50:00,18.32,18.36,18.31,18.35,205900.0,11.7892,11.815,11.7828,11.8086,205900.0
2010-01-07 11:55:00,18.35,18.42,18.34,18.41,328600.0,11.8086,11.8536,11.8021,11.8472,328600.0
2010-01-07 12:00:00,18.41,18.44,18.38,18.42,216500.0,11.8472,11.8665,11.8279,11.8536,216500.0
2010-01-07 12:05:00,18.42,18.48,18.42,18.45,439600.0,11.8536,11.8922,11.8536,11.8729,439600.0
2010-01-07 12:10:00,18.45,18.46,18.36,18.41,277000.0,11.8729,11.8793,11.815,11.8472,277000.0
2010-01-07 12:15:00,18.4,18.48,18.4,18.47,171200.0,11.8407,11.8922,11.8407,11.8858,171200.0
2010-01-07 12:20:00,18.47,18.49,18.44,18.45,204300.0,11.8858,11.8986,11.8665,11.8729,204300.0
2010-01-07 12:25:00,18.44,18.52,18.42,18.5,447000.0,11.8665,11.918,11.8536,11.9051,447000.0
2010-01-07 12:30:00,18.5,18.53,18.45,18.51,250800.0,11.9051,11.9244,11.8729,11.9115,250800.0
2010-01-07 12:35:00,18.53,18.56,18.47,18.51,582200.0,11.9244,11.9437,11.8858,11.9115,582200.0
2010-01-07 12:40:00,18.5,18.52,18.43,18.45,271600.0,11.9051,11.918,11.86,11.8729,271600.0
2010-01-07 12:45:00,18.45,18.48,18.43,18.43,169800.0,11.8729,11.8922,11.86,11.86,169800.0
2010-01-07 12:50:00,18.43,18.44,18.38,18.44,194700.0,11.86,11.8665,11.8279,11.8665,194700.0
2010-01-07 12:55:00,18.44,18.44,18.36,18.37,113300.0,11.8665,11.8665,11.815,11.8214,113300.0
2010-01-07 13:00:00,18.37,18.43,18.36,18.4,160300.0,11.8214,11.86,11.815,11.8407,160300.0
2010-01-07 13:05:00,18.41,18.41,18.35,18.36,179700.0,11.8472,11.8472,11.8086,11.815,179700.0
2010-01-07 13:10:00,18.37,18.39,18.35,18.37,169800.0,11.8214,11.8343,11.8086,11.8214,169800.0
2010-01-07 13:15:00,18.37,18.39,18.36,18.39,129200.0,11.8214,11.8343,11.815,11.8343,129200.0
2010-01-07 13:20:00,18.38,18.39,18.32,18.33,238800.0,11.8279,11.8343,11.7892,11.7957,238800.0
2010-01-07 13:25:00,18.33,18.35,18.32,18.34,106800.0,11.7957,11.8086,11.7892,11.8021,106800.0
2010-01-07 13:30:00,18.35,18.38,18.31,18.38,186600.0,11.8086,11.8279,11.7828,11.8279,186600.0
2010-01-07 13:35:00,18.38,18.4,18.36,18.39,124600.0,11.8279,11.8407,11.815,11.8343,124600.0
2010-01-07 13:40:00,18.39,18.43,18.38,18.43,214200.0,11.8343,11.86,11.8279,11.86,214200.0
2010-01-07 13:45:00,18.43,18.44,18.39,18.42,162600.0,11.86,11.8665,11.8343,11.8536,162600.0
2010-01-07 13:50:00,18.42,18.44,18.37,18.39,136100.0,11.8536,11.8665,11.8214,11.8343,136100.0
2010-01-07 13:55:00,18.39,18.42,18.37,18.41,126700.0,11.8343,11.8536,11.8214,11.8472,126700.0
2010-01-07 14:00:00,18.41,18.42,18.35,18.36,165300.0,11.8472,11.8536,11.8086,11.815,165300.0
2010-01-07 14:05:00,18.35,18.37,18.34,18.37,136900.0,11.8086,11.8214,11.8021,11.8214,136900.0
2010-01-07 14:10:00,18.38,18.41,18.36,18.39,127200.0,11.8279,11.8472,11.815,11.8343,127200.0
2010-01-07 14:15:00,18.39,18.4,18.35,18.35,124300.0,11.8343,11.8407,11.8086,11.8086,124300.0
2010-01-07 14:20:00,18.35,18.41,18.35,18.41,231800.0,11.8086,11.8472,11.8086,11.8472,231800.0
2010-01-07 14:25:00,18.4,18.42,18.39,18.4,146500.0,11.8407,11.8536,11.8343,11.8407,146500.0
2010-01-07 14:30:00,18.4,18.44,18.39,18.44,167100.0,11.8407,11.8665,11.8343,11.8665,167100.0
2010-01-07 14:35:00,18.44,18.5,18.43,18.48,701200.0,11.8665,11.9051,11.86,11.8922,701200.0
2010-01-07 14:40:00,18.49,18.5,18.46,18.46,304400.0,11.8986,11.9051,11.8793,11.8793,304400.0
2010-01-07 14:45:00,18.47,18.5,18.46,18.49,138600.0,11.8858,11.9051,11.8793,11.8986,138600.0
2010-01-07 14:50:00,18.5,18.5,18.47,18.48,401600.0,11.9051,11.9051,11.8858,11.8922,401600.0
2010-01-07 14:55:00,18.49,18.52,18.48,18.49,317700.0,11.8986,11.918,11.8922,11.8986,317700.0
2010-01-07 15:00:00,18.49,18.5,18.38,18.43,455400.0,11.8986,11.9051,11.8279,11.86,455400.0
2010-01-07 15:05:00,18.43,18.44,18.38,18.41,214600.0,11.86,11.8665,11.8279,11.8472,214600.0
2010-01-07 15:10:00,18.42,18.45,18.41,18.44,99700.0,11.8536,11.8729,11.8472,11.8665,99700.0
2010-01-07 15:15:00,18.44,18.45,18.4,18.43,178200.0,11.8665,11.8729,11.8407,11.86,178200.0
2010-01-07 15:20:00,18.43,18.47,18.42,18.43,329600.0,11.86,11.8858,11.8536,11.86,329600.0
2010-01-07 15:25:00,18.44,18.45,18.38,18.43,346700.0,11.8665,11.8729,11.8279,11.86,346700.0
2010-01-07 15:30:00,18.44,18.44,18.4,18.42,214800.0,11.8665,11.8665,11.8407,11.8536,214800.0
2010-01-07 15:35:00,18.41,18.43,18.39,18.41,282100.0,11.8472,11.86,11.8343,11.8472,282100.0
2010-01-07 15:40:00,18.41,18.43,18.4,18.4,285800.0,11.8472,11.86,11.8407,11.8407,285800.0
2010-01-07 15:45:00,18.4,18.44,18.38,18.41,470300.0,11.8407,11.8665,11.8279,11.8472,470300.0
2010-01-07 15:50:00,18.41,18.48,18.41,18.46,696800.0,11.8472,11.8922,11.8472,11.8793,696800.0
2010-01-07 15:55:00,18.46,18.5,18.45,18.49,715900.0,11.8793,11.9051,11.8729,11.8986,715900.0
2010-01-08 09:30:00,18.34,18.4,18.25,18.35,742300.0,11.8021,11.8407,11.7442,11.8086,742300.0
2010-01-08 09:35:00,18.35,18.38,18.16,18.16,1426700.0,11.8086,11.8279,11.6863,11.6863,1426700.0
2010-01-08 09:40:00,18.16,18.18,18.05,18.1,883800.0,11.6863,11.6992,11.6155,11.6477,883800.0
2010-01-08 09:45:00,18.11,18.14,18.01,18.11,612800.0,11.6541,11.6734,11.5898,11.6541,612800.0
2010-01-08 09:50:00,18.11,18.11,18.01,18.06,372500.0,11.6541,11.6541,11.5898,11.6219,372500.0
2010-01-08 09:55:00,18.06,18.2,18.05,18.19,682000.0,11.6219,11.712,11.6155,11.7056,682000.0
2010-01-08 10:00:00,18.18,18.2,18.15,18.19,341500.0,11.6992,11.712,11.6798,11.7056,341500.0
2010-01-08 10:05:00,18.19,18.27,18.19,18.2,355000.0,11.7056,11.7571,11.7056,11.712,355000.0
2010-01-08 10:10:00,18.2,18.23,18.16,18.17,286900.0,11.712,11.7313,11.6863,11.6927,286900.0
2010-01-08 10:15:00,18.17,18.22,18.16,18.22,478400.0,11.6927,11.7249,11.6863,11.7249,478400.0
2010-01-08 10:20:00,18.22,18.27,18.21,18.23,310500.0,11.7249,11.7571,11.7185,11.7313,310500.0
2010-01-08 10:25:00,18.23,18.25,18.21,18.21,195700.0,11.7313,11.7442,11.7185,11.7185,195700.0
2010-01-08 10:30:00,18.22,18.24,18.19,18.2,154700.0,11.7249,11.7378,11.7056,11.712,154700.0
2010-01-08 10:35:00,18.21,18.21,18.15,18.17,343500.0,11.7185,11.7185,11.6798,11.6927,343500.0
2010-01-08 10:40:00,18.17,18.18,18.12,18.13,217500.0,11.6927,11.6992,11.6605,11.667,217500.0
2010-01-08 10:45:00,18.13,18.15,18.08,18.09,354300.0,11.667,11.6798,11.6348,11.6412,354300.0
2010-01-08 10:50:00,18.09,18.11,18.08,18.1,145000.0,11.6412,11.6541,11.6348,11.6477,145000.0
2010-01-08 10:55:00,18.1,18.13,18.09,18.12,169400.0,11.6477,11.667,11.6412,11.6605,169400.0
2010-01-08 11:00:00,18.11,18.12,18.09,18.1,139200.0,11.6541,11.6605,11.6412,11.6477,139200.0
2010-01-08 11:05:00,18.1,18.1,18.08,18.09,92900.0,11.6477,11.6477,11.6348,11.6412,92900.0
2010-01-08 11:10:00,18.09,18.11,18.08,18.1,137900.0,11.6412,11.6541,11.6348,11.6477,137900.0
2010-01-08 11:15:00,18.1,18.11,18.08,18.11,567100.0,11.6477,11.6541,11.6348,11.6541,567100.0
2010-01-08 11:20:00,18.11,18.11,18.09,18.1,69800.0,11.6541,11.6541,11.6412,11.6477,69800.0
2010-01-08 11:25:00,18.1,18.17,18.09,18.15,234300.0,11.6477,11.6927,11.6412,11.6798,234300.0
2010-01-08 11:30:00,18.15,18.16,18.1,18.11,193400.0,11.6798,11.6863,11.6477,11.6541,193400.0
2010-01-08 11:35:00,18.12,18.12,18.09,18.09,100800.0,11.6605,11.6605,11.6412,11.6412,100800.0
2010-01-08 11:40:00,18.09,18.14,18.08,18.14,151100.0,11.6412,11.6734,11.6348,11.6734,151100.0
2010-01-08 11:45:00,18.14,18.18,18.13,18.18,140200.0,11.6734,11.6992,11.667,11.6992,140200.0
2010-01-08 11:50:00,18.18,18.19,18.16,18.18,144600.0,11.6992,11.7056,11.6863,11.6992,144600.0
2010-01-08 11:55:00,18.18,18.18,18.15,18.15,95000.0,11.6992,11.6992,11.6798,11.6798,95000.0
2010-01-08 12:00:00,18.16,18.17,18.15,18.16,117700.0,11.6863,11.6927,11.6798,11.6863,117700.0
2010-01-08 12:05:00,18.17,18.2,18.15,18.19,151200.0,11.6927,11.712,11.6798,11.7056,151200.0
2010-01-08 12:10:00,18.19,18.19,18.16,18.17,90900.0,11.7056,11.7056,11.6863,11.6927,90900.0
2010-01-08 12:15:00,18.17,18.17,18.15,18.15,158200.0,11.6927,11.6927,11.6798,11.6798,158200.0
2010-01-08 12:20:00,18.15,18.18,18.15,18.16,123900.0,11.6798,11.6992,11.6798,11.6863,123900.0
2010-01-08 12:25:00,18.16,18.16,18.15,18.16,17800.0,11.6863,11.6863,11.6798,11.6863,17800.0
2010-01-08 12:30:00,18.16,18.16,18.15,18.16,21400.0,11.6863,11.6863,11.6798,11.6863,21400.0
2010-01-08 12:35:00,18.16,18.18,18.15,18.18,141000.0,11.6863,11.6992,11.6798,11.6992,141000.0
2010-01-08 12:40:00,18.18,18.2,18.17,18.19,100400.0,11.6992,11.712,11.6927,11.7056,100400.0
2010-01-08 12:45:00,18.19,18.19,18.15,18.15,106900.0,11.7056,11.7056,11.6798,11.6798,106900.0
2010-01-08 12:50:00,18.15,18.16,18.15,18.16,35000.0,11.6798,11.6863,11.6798,11.6863,35000.0
2010-01-08 12:55:00,18.16,18.2,18.16,18.19,122700.0,11.6863,11.712,11.6863,11.7056,122700.0
2010-01-08 13:00:00,18.19,18.2,18.18,18.19,75400.0,11.7056,11.712,11.6992,11.7056,75400.0
2010-01-08 13:05:00,18.19,18.2,18.18,18.19,83000.0,11.7056,11.712,11.6992,11.7056,83000.0
2010-01-08 13:10:00,18.19,18.29,18.18,18.24,350200.0,11.7056,11.7699,11.6992,11.7378,350200.0
2010-01-08 13:15:00,18.24,18.28,18.22,18.26,236600.0,11.7378,11.7635,11.7249,11.7506,236600.0
2010-01-08 13:20:00,18.25,18.31,18.25,18.31,131100.0,11.7442,11.7828,11.7442,11.7828,131100.0
2010-01-08 13:25:00,18.3,18.31,18.23,18.24,116100.0,11.7764,11.7828,11.7313,11.7378,116100.0
2010-01-08 13:30:00,18.24,18.25,18.2,18.24,285800.0,11.7378,11.7442,11.712,11.7378,285800.0
2010-01-08 13:35:00,18.24,18.24,18.22,18.24,119400.0,11.7378,11.7378,11.7249,11.7378,119400.0
2010-01-08 13:40:00,18.25,18.25,18.23,18.23,78800.0,11.7442,11.7442,11.7313,11.7313,78800.0
2010-01-08 13:45:00,18.24,18.27,18.23,18.27,62400.0,11.7378,11.7571,11.7313,11.7571,62400.0
2010-01-08 13:50:00,18.27,18.27,18.23,18.25,90400.0,11.7571,11.7571,11.7313,11.7442,90400.0
2010-01-08 13:55:00,18.24,18.25,18.19,18.19,162400.0,11.7378,11.7442,11.7056,11.7056,162400.0
2010-01-08 14:00:00,18.19,18.23,18.19,18.21,155200.0,11.7056,11.7313,11.7056,11.7185,155200.0
2010-01-08 14:05:00,18.21,18.23,18.2,18.22,84600.0,11.7185,11.7313,11.712,11.7249,84600.0
2010-01-08 14:10:00,18.23,18.28,18.21,18.28,196400.0,11.7313,11.7635,11.7185,11.7635,196400.0
2010-01-08 14:15:00,18.27,18.27,18.2,18.22,113900.0,11.7571,11.7571,11.712,11.7249,113900.0
2010-01-08 14:20:00,18.22,18.23,18.2,18.21,48000.0,11.7249,11.7313,11.712,11.7185,48000.0
2010-01-08 14:25:00,18.2,18.22,18.2,18.22,57500.0,11.712,11.7249,11.712,11.7249,57500.0
2010-01-08 14:30:00,18.22,18.22,18.2,18.21,115500.0,11.7249,11.7249,11.712,11.7185,115500.0
2010-01-08 14:35:00,18.21,18.22,18.17,18.19,190500.0,11.7185,11.7249,11.6927,11.7056,190500.0
2010-01-08 14:40:00,18.18,18.19,18.14,18.15,120600.0,11.6992,11.7056,11.6734,11.6798,120600.0
2010-01-08 14:45:00,18.15,18.18,18.13,18.13,117900.0,11.6798,11.6992,11.667,11.667,117900.0
2010-01-08 14:50:00,18.13,18.14,18.11,18.11,145300.0,11.667,11.6734,11.6541,11.6541,145300.0
2010-01-08 14:55:00,18.11,18.13,18.1,18.13,119900.0,11.6541,11.667,11.6477,11.667,119900.0
2010-01-08 15:00:00,18.13,18.14,18.11,18.11,93000.0,11.667,11.6734,11.6541,11.6541,93000.0
2010-01-08 15:05:00,18.11,18.12,18.08,18.08,261100.0,11.6541,11.6605,11.6348,11.6348,261100.0
2010-01-08 15:10:00,18.08,18.1,18.08,18.1,178900.0,11.6348,11.6477,11.6348,11.6477,178900.0
2010-01-08 15:15:00,18.09,18.1,18.05,18.08,316400.0,11.6412,11.6477,11.6155,11.6348,316400.0
2010-01-08 15:20:00,18.08,18.08,18.07,18.08,169300.0,11.6348,11.6348,11.6284,11.6348,169300.0
2010-01-08 15:25:00,18.08,18.13,18.07,18.08,284300.0,11.6348,11.667,11.6284,11.6348,284300.0
2010-01-08 15:30:00,18.08,18.09,18.05,18.06,198300.0,11.6348,11.6412,11.6155,11.6219,198300.0
2010-01-08 15:35:00,18.05,18.14,18.05,18.14,274800.0,11.6155,11.6734,11.6155,11.6734,274800.0
2010-01-08 15:40:00,18.14,18.15,18.11,18.15,336400.0,11.6734,11.6798,11.6541,11.6798,336400.0
2010-01-08 15:45:00,18.14,18.15,18.12,18.13,220500.0,11.6734,11.6798,11.6605,11.667,220500.0
2010-01-08 15:50:00,18.12,18.13,18.09,18.12,469300.0,11.6605,11.667,11.6412,11.6605,469300.0
2010-01-08 15:55:00,18.11,18.12,18.09,18.11,542100.0,11.6541,11.6605,11.6412,11.6541,542100.0
2010-01-11 09:30:00,18.4,18.45,18.33,18.33,585700.0,11.8407,11.8729,11.7957,11.7957,585700.0
2010-01-11 09:35:00,18.33,18.42,18.24,18.24,523200.0,11.7957,11.8536,11.7378,11.7378,523200.0
2010-01-11 09:40:00,18.24,18.28,18.2,18.25,516000.0,11.7378,11.7635,11.712,11.7442,516000.0
2010-01-11 09:45:00,18.25,18.36,18.25,18.32,425700.0,11.7442,11.815,11.7442,11.7892,425700.0
2010-01-11 09:50:00,18.32,18.33,18.26,18.29,304300.0,11.7892,11.7957,11.7506,11.7699,304300.0
2010-01-11 09:55:00,18.29,18.3,18.2,18.21,423800.0,11.7699,11.7764,11.712,11.7185,423800.0
2010-01-11 10:00:00,18.21,18.4,18.21,18.37,479900.0,11.7185,11.8407,11.7185,11.8214,479900.0
2010-01-11 10:05:00,18.37,18.39,18.26,18.3,641600.0,11.8214,11.8343,11.7506,11.7764,641600.0
2010-01-11 10:10:00,18.3,18.45,18.29,18.42,620100.0,11.7764,11.8729,11.7699,11.8536,620100.0
2010-01-11 10:15:00,18.42,18.58,18.38,18.58,1132200.0,11.8536,11.9566,11.8279,11.9566,1132200.0
2010-01-11 10:20:00,18.57,18.63,18.5,18.57,1142000.0,11.9501,11.9887,11.9051,11.9501,1142000.0
2010-01-11 10:25:00,18.57,18.64,18.54,18.55,588200.0,11.9501,11.9952,11.9308,11.9373,588200.0
2010-01-11 10:30:00,18.55,18.58,18.41,18.42,561600.0,11.9373,11.9566,11.8472,11.8536,561600.0
2010-01-11 10:35:00,18.42,18.5,18.37,18.42,628400.0,11.8536,11.9051,11.8214,11.8536,628400.0
2010-01-11 10:40:00,18.43,18.46,18.39,18.46,291100.0,11.86,11.8793,11.8343,11.8793,291100.0
2010-01-11 10:45:00,18.45,18.54,18.43,18.54,327900.0,11.8729,11.9308,11.86,11.9308,327900.0
2010-01-11 10:50:00,18.54,18.56,18.42,18.43,440900.0,11.9308,11.9437,11.8536,11.86,440900.0
2010-01-11 10:55:00,18.44,18.51,18.43,18.47,236900.0,11.8665,11.9115,11.86,11.8858,236900.0
2010-01-11 11:00:00,18.47,18.48,18.45,18.47,126200.0,11.8858,11.8922,11.8729,11.8858,126200.0
2010-01-11 11:05:00,18.48,18.49,18.41,18.42,241100.0,11.8922,11.8986,11.8472,11.8536,241100.0
2010-01-11 11:10:00,18.42,18.46,18.4,18.41,255700.0,11.8536,11.8793,11.8407,11.8472,255700.0
2010-01-11 11:15:00,18.4,18.43,18.38,18.43,292900.0,11.8407,11.86,11.8279,11.86,292900.0
2010-01-11 11:20:00,18.43,18.45,18.4,18.44,176000.0,11.86,11.8729,11.8407,11.8665,176000.0
2010-01-11 11:25:00,18.44,18.45,18.41,18.42,78600.0,11.8665,11.8729,11.8472,11.8536,78600.0
2010-01-11 11:30:00,18.42,18.42,18.38,18.41,155400.0,11.8536,11.8536,11.8279,11.8472,155400.0
2010-01-11 11:35:00,18.41,18.56,18.4,18.53,341000.0,11.8472,11.9437,11.8407,11.9244,341000.0
2010-01-11 11:40:00,18.53,18.54,18.46,18.52,304600.0,11.9244,11.9308,11.8793,11.918,304600.0
2010-01-11 11:45:00,18.52,18.53,18.47,18.48,64600.0,11.918,11.9244,11.8858,11.8922,64600.0
2010-01-11 11:50:00,18.48,18.56,18.47,18.54,283200.0,11.8922,11.9437,11.8858,11.9308,283200.0
2010-01-11 11:55:00,18.54,18.62,18.53,18.6,534100.0,11.9308,11.9823,11.9244,11.9694,534100.0
2010-01-11 12:00:00,18.6,18.68,18.6,18.65,705600.0,11.9694,12.0209,11.9694,12.0016,705600.0
2010-01-11 12:05:00,18.66,18.67,18.61,18.63,242000.0,12.008,12.0145,11.9759,11.9887,242000.0
2010-01-11 12:10:00,18.63,18.64,18.56,18.56,214100.0,11.9887,11.9952,11.9437,11.9437,214100.0
2010-01-11 12:15:00,18.56,18.61,18.53,18.57,200300.0,11.9437,11.9759,11.9244,11.9501,200300.0
2010-01-11 12:20:00,18.57,18.57,18.48,18.48,425500.0,11.9501,11.9501,11.8922,11.8922,425500.0
2010-01-11 12:25:00,18.48,18.54,18.48,18.5,303500.0,11.8922,11.9308,11.8922,11.9051,303500.0
2010-01-11 12:30:00,18.5,18.52,18.45,18.45,339500.0,11.9051,11.918,11.8729,11.8729,339500.0
2010-01-11 12:35:00,18.45,18.47,18.42,18.47,241700.0,11.8729,11.8858,11.8536,11.8858,241700.0
2010-01-11 12:40:00,18.47,18.48,18.39,18.39,185300.0,11.8858,11.8922,11.8343,11.8343,185300.0
2010-01-11 12:45:00,18.39,18.43,18.33,18.34,371000.0,11.8343,11.86,11.7957,11.8021,371000.0
2010-01-11 12:50:00,18.35,18.38,18.32,18.38,179600.0,11.8086,11.8279,11.7892,11.8279,179600.0
2010-01-11 12:55:00,18.38,18.42,18.37,18.41,109300.0,11.8279,11.8536,11.8214,11.8472,109300.0
2010-01-11 13:00:00,18.42,18.42,18.37,18.38,119400.0,11.8536,11.8536,11.8214,11.8279,119400.0
2010-01-11 13:05:00,18.38,18.4,18.36,18.4,67100.0,11.8279,11.8407,11.815,11.8407,67100.0
2010-01-11 13:10:00,18.4,18.42,18.38,18.39,106000.0,11.8407,11.8536,11.8279,11.8343,106000.0
2010-01-11 13:15:00,18.38,18.39,18.33,18.37,102500.0,11.8279,11.8343,11.7957,11.8214,102500.0
2010-01-11 13:20:00,18.37,18.38,18.35,18.36,69900.0,11.8214,11.8279,11.8086,11.815,69900.0
2010-01-11 13:25:00,18.36,18.38,18.34,18.34,74400.0,11.815,11.8279,11.8021,11.8021,74400.0
2010-01-11 13:30:00,18.34,18.39,18.33,18.39,70900.0,11.8021,11.8343,11.7957,11.8343,70900.0
2010-01-11 13:35:00,18.39,18.44,18.39,18.42,149000.0,11.8343,11.8665,11.8343,11.8536,149000.0
2010-01-11 13:40:00,18.42,18.47,18.4,18.47,80300.0,11.8536,11.8858,11.8407,11.8858,80300.0
2010-01-11 13:45:00,18.47,18.5,18.45,18.47,132400.0,11.8858,11.9051,11.8729,11.8858,132400.0
2010-01-11 13:50:00,18.47,18.5,18.46,18.47,91900.0,11.8858,11.9051,11.8793,11.8858,91900.0
2010-01-11 13:55:00,18.46,18.49,18.42,18.43,79600.0,11.8793,11.8986,11.8536,11.86,79600.0
2010-01-11 14:00:00,18.43,18.45,18.41,18.41,46600.0,11.86,11.8729,11.8472,11.8472,46600.0
2010-01-11 14:05:00,18.41,18.44,18.39,18.43,117600.0,11.8472,11.8665,11.8343,11.86,117600.0
2010-01-11 14:10:00,18.43,18.43,18.41,18.43,37800.0,11.86,11.86,11.8472,11.86,37800.0
2010-01-11 14:15:00,18.44,18.47,18.44,18.46,155800.0,11.8665,11.8858,11.8665,11.8793,155800.0
2010-01-11 14:20:00,18.45,18.47,18.42,18.43,48600.0,11.8729,11.8858,11.8536,11.86,48600.0
2010-01-11 14:25:00,18.43,18.44,18.35,18.36,144300.0,11.86,11.8665,11.8086,11.815,144300.0
2010-01-11 14:30:00,18.35,18.41,18.35,18.4,144300.0,11.8086,11.8472,11.8086,11.8407,144300.0
2010-01-11 14:35:00,18.39,18.42,18.37,18.41,160300.0,11.8343,11.8536,11.8214,11.8472,160300.0
2010-01-11 14:40:00,18.41,18.42,18.37,18.37,111400.0,11.8472,11.8536,11.8214,11.8214,111400.0
2010-01-11 14:45:00,18.38,18.39,18.35,18.35,164400.0,11.8279,11.8343,11.8086,11.8086,164400.0
2010-01-11 14:50:00,18.36,18.42,18.35,18.4,112400.0,11.815,11.8536,11.8086,11.8407,112400.0
2010-01-11 14:55:00,18.39,18.45,18.39,18.42,158500.0,11.8343,11.8729,11.8343,11.8536,158500.0
2010-01-11 15:00:00,18.42,18.47,18.41,18.43,319000.0,11.8536,11.8858,11.8472,11.86,319000.0
2010-01-11 15:05:00,18.44,18.49,18.43,18.47,229900.0,11.8665,11.8986,11.86,11.8858,229900.0
2010-01-11 15:10:00,18.47,18.48,18.46,18.46,90100.0,11.8858,11.8922,11.8793,11.8793,90100.0
2010-01-11 15:15:00,18.47,18.48,18.46,18.48,83600.0,11.8858,11.8922,11.8793,11.8922,83600.0
2010-01-11 15:20:00,18.48,18.48,18.44,18.45,221800.0,11.8922,11.8922,11.8665,11.8729,221800.0
2010-01-11 15:25:00,18.46,18.48,18.45,18.46,101100.0,11.8793,11.8922,11.8729,11.8793,101100.0
2010-01-11 15:30:00,18.47,18.47,18.44,18.45,121200.0,11.8858,11.8858,11.8665,11.8729,121200.0
2010-01-11 15:35:00,18.44,18.45,18.4,18.41,227600.0,11.8665,11.8729,11.8407,11.8472,227600.0
2010-01-11 15:40:00,18.41,18.43,18.4,18.43,191800.0,11.8472,11.86,11.8407,11.86,191800.0
2010-01-11 15:45:00,18.44,18.44,18.35,18.4,379000.0,11.8665,11.8665,11.8086,11.8407,379000.0
2010-01-11 15:50:00,18.4,18.4,18.31,18.31,348600.0,11.8407,11.8407,11.7828,11.7828,348600.0
2010-01-11 15:55:00,18.31,18.32,18.3,18.31,529400.0,11.7828,11.7892,11.7764,11.7828,529400.0
2010-01-12 09:30:00,18.37,18.44,18.3,18.32,924400.0,11.8214,11.8665,11.7764,11.7892,924400.0
2010-01-12 09:35:00,18.32,18.33,18.18,18.25,774200.0,11.7892,11.7957,11.6992,11.7442,774200.0
2010-01-12 09:40:00,18.25,18.27,18.19,18.23,478400.0,11.7442,11.7571,11.7056,11.7313,478400.0
2010-01-12 09:45:00,18.23,18.26,18.18,18.23,550800.0,11.7313,11.7506,11.6992,11.7313,550800.0
2010-01-12 09:50:00,18.23,18.37,18.18,18.36,797600.0,11.7313,11.8214,11.6992,11.815,797600.0
2010-01-12 09:55:00,18.36,18.57,18.35,18.57,1724800.0,11.815,11.9501,11.8086,11.9501,1724800.0
2010-01-12 10:00:00,18.57,18.67,18.55,18.62,1426600.0,11.9501,12.0145,11.9373,11.9823,1426600.0
2010-01-12 10:05:00,18.62,18.8,18.59,18.78,1595100.0,11.9823,12.0981,11.963,12.0853,1595100.0
2010-01-12 10:10:00,18.78,18.85,18.75,18.77,996100.0,12.0853,12.1303,12.066,12.0788,996100.0
2010-01-12 10:15:00,18.77,18.81,18.68,18.75,735600.0,12.0788,12.1046,12.0209,12.066,735600.0
2010-01-12 10:20:00,18.74,18.75,18.62,18.69,539700.0,12.0595,12.066,11.9823,12.0273,539700.0
2010-01-12 10:25:00,18.69,18.72,18.66,18.66,452600.0,12.0273,12.0467,12.008,12.008,452600.0
2010-01-12 10:30:00,18.67,18.69,18.6,18.64,383500.0,12.0145,12.0273,11.9694,11.9952,383500.0
2010-01-12 10:35:00,18.64,18.73,18.63,18.69,516000.0,11.9952,12.0531,11.9887,12.0273,516000.0
2010-01-12 10:40:00,18.69,18.7,18.64,18.68,167600.0,12.0273,12.0338,11.9952,12.0209,167600.0
2010-01-12 10:45:00,18.69,18.75,18.69,18.72,490100.0,12.0273,12.066,12.0273,12.0467,490100.0
2010-01-12 10:50:00,18.72,18.85,18.72,18.83,1019900.0,12.0467,12.1303,12.0467,12.1174,1019900.0
2010-01-12 10:55:00,18.83,18.85,18.77,18.8,683100.0,12.1174,12.1303,12.0788,12.0981,683100.0
2010-01-12 11:00:00,18.8,18.84,18.79,18.83,387700.0,12.0981,12.1239,12.0917,12.1174,387700.0
2010-01-12 11:05:00,18.83,18.84,18.81,18.83,282700.0,12.1174,12.1239,12.1046,12.1174,282700.0
2010-01-12 11:10:00,18.83,18.84,18.79,18.8,339300.0,12.1174,12.1239,12.0917,12.0981,339300.0
2010-01-12 11:15:00,18.79,18.8,18.72,18.77,561000.0,12.0917,12.0981,12.0467,12.0788,561000.0
2010-01-12 11:20:00,18.76,18.76,18.73,18.73,335400.0,12.0724,12.0724,12.0531,12.0531,335400.0
2010-01-12 11:25:00,18.73,18.74,18.67,18.68,368700.0,12.0531,12.0595,12.0145,12.0209,368700.0
2010-01-12 11:30:00,18.69,18.82,18.68,18.81,579100.0,12.0273,12.111,12.0209,12.1046,579100.0
2010-01-12 11:35:00,18.8,18.81,18.74,18.77,339500.0,12.0981,12.1046,12.0595,12.0788,339500.0
2010-01-12 11:40:00,18.78,18.8,18.76,18.77,176900.0,12.0853,12.0981,12.0724,12.0788,176900.0
2010-01-12 11:45:00,18.77,18.78,18.69,18.74,257500.0,12.0788,12.0853,12.0273,12.0595,257500.0
2010-01-12 11:50:00,18.74,18.76,18.68,18.72,266100.0,12.0595,12.0724,12.0209,12.0467,266100.0
2010-01-12 11:55:00,18.73,18.73,18.54,18.58,1094900.0,12.0531,12.0531,11.9308,11.9566,1094900.0
2010-01-12 12:00:00,18.59,18.6,18.53,18.56,388900.0,11.963,11.9694,11.9244,11.9437,388900.0
2010-01-12 12:05:00,18.57,18.59,18.52,18.53,336600.0,11.9501,11.963,11.918,11.9244,336600.0
2010-01-12 12:10:00,18.53,18.58,18.51,18.54,213700.0,11.9244,11.9566,11.9115,11.9308,213700.0
2010-01-12 12:15:00,18.53,18.55,18.45,18.47,317900.0,11.9244,11.9373,11.8729,11.8858,317900.0
2010-01-12 12:20:00,18.47,18.48,18.31,18.31,573800.0,11.8858,11.8922,11.7828,11.7828,573800.0
2010-01-12 12:25:00,18.31,18.39,18.3,18.36,612000.0,11.7828,11.8343,11.7764,11.815,612000.0
2010-01-12 12:30:00,18.36,18.36,18.31,18.36,280600.0,11.815,11.815,11.7828,11.815,280600.0
2010-01-12 12:35:00,18.36,18.43,18.28,18.43,549000.0,11.815,11.86,11.7635,11.86,549000.0
2010-01-12 12:40:00,18.42,18.44,18.35,18.38,204300.0,11.8536,11.8665,11.8086,11.8279,204300.0
2010-01-12 12:45:00,18.39,18.4,18.29,18.33,457500.0,11.8343,11.8407,11.7699,11.7957,457500.0
2010-01-12 12:50:00,18.33,18.33,18.25,18.27,375600.0,11.7957,11.7957,11.7442,11.7571,375600.0
2010-01-12 12:55:00,18.27,18.31,18.25,18.31,193800.0,11.7571,11.7828,11.7442,11.7828,193800.0
2010-01-12 13:00:00,18.31,18.35,18.28,18.35,228500.0,11.7828,11.8086,11.7635,11.8086,228500.0
2010-01-12 13:05:00,18.35,18.36,18.3,18.3,272400.0,11.8086,11.815,11.7764,11.7764,272400.0
2010-01-12 13:10:00,18.3,18.32,18.29,18.31,208700.0,11.7764,11.7892,11.7699,11.7828,208700.0
2010-01-12 13:15:00,18.31,18.33,18.27,18.27,194600.0,11.7828,11.7957,11.7571,11.7571,194600.0
2010-01-12 13:20:00,18.27,18.28,18.22,18.24,422900.0,11.7571,11.7635,11.7249,11.7378,422900.0
2010-01-12 13:25:00,18.24,18.3,18.22,18.29,224500.0,11.7378,11.7764,11.7249,11.7699,224500.0
2010-01-12 13:30:00,18.3,18.34,18.25,18.34,272700.0,11.7764,11.8021,11.7442,11.8021,272700.0
2010-01-12 13:35:00,18.34,18.42,18.34,18.4,391500.0,11.8021,11.8536,11.8021,11.8407,391500.0
2010-01-12 13:40:00,18.4,18.47,18.39,18.44,387200.0,11.8407,11.8858,11.8343,11.8665,387200.0
2010-01-12 13:45:00,18.43,18.46,18.42,18.45,278300.0,11.86,11.8793,11.8536,11.8729,278300.0
2010-01-12 13:50:00,18.45,18.46,18.4,18.43,289700.0,11.8729,11.8793,11.8407,11.86,289700.0
2010-01-12 13:55:00,18.43,18.48,18.41,18.47,268000.0,11.86,11.8922,11.8472,11.8858,268000.0
2010-01-12 14:00:00,18.48,18.55,18.45,18.51,368800.0,11.8922,11.9373,11.8729,11.9115,368800.0
2010-01-12 14:05:00,18.5,18.52,18.48,18.51,175500.0,11.9051,11.918,11.8922,11.9115,175500.0
2010-01-12 14:10:00,18.52,18.53,18.48,18.53,279100.0,11.918,11.9244,11.8922,11.9244,279100.0
2010-01-12 14:15:00,18.53,18.53,18.46,18.48,121100.0,11.9244,11.9244,11.8793,11.8922,121100.0
2010-01-12 14:20:00,18.47,18.49,18.41,18.43,136600.0,11.8858,11.8986,11.8472,11.86,136600.0
2010-01-12 14:25:00,18.44,18.46,18.42,18.44,117000.0,11.8665,11.8793,11.8536,11.8665,117000.0
2010-01-12 14:30:00,18.45,18.53,18.44,18.52,424000.0,11.8729,11.9244,11.8665,11.918,424000.0
2010-01-12 14:35:00,18.52,18.52,18.49,18.49,69800.0,11.918,11.918,11.8986,11.8986,69800.0
2010-01-12 14:40:00,18.49,18.5,18.45,18.45,97500.0,11.8986,11.9051,11.8729,11.8729,97500.0
2010-01-12 14:45:00,18.46,18.48,18.42,18.45,168000.0,11.8793,11.8922,11.8536,11.8729,168000.0
2010-01-12 14:50:00,18.46,18.5,18.45,18.47,226300.0,11.8793,11.9051,11.8729,11.8858,226300.0
2010-01-12 14:55:00,18.47,18.5,18.45,18.47,139000.0,11.8858,11.9051,11.8729,11.8858,139000.0
2010-01-12 15:00:00,18.47,18.48,18.35,18.36,352500.0,11.8858,11.8922,11.8086,11.815,352500.0
2010-01-12 15:05:00,18.37,18.42,18.33,18.39,307900.0,11.8214,11.8536,11.7957,11.8343,307900.0
2010-01-12 15:10:00,18.39,18.39,18.33,18.33,176500.0,11.8343,11.8343,11.7957,11.7957,176500.0
2010-01-12 15:15:00,18.34,18.35,18.28,18.3,382600.0,11.8021,11.8086,11.7635,11.7764,382600.0
2010-01-12 15:20:00,18.29,18.32,18.26,18.27,205700.0,11.7699,11.7892,11.7506,11.7571,205700.0
2010-01-12 15:25:00,18.27,18.34,18.26,18.34,246900.0,11.7571,11.8021,11.7506,11.8021,246900.0
2010-01-12 15:30:00,18.34,18.34,18.28,18.32,241100.0,11.8021,11.8021,11.7635,11.7892,241100.0
2010-01-12 15:35:00,18.31,18.32,18.27,18.28,255400.0,11.7828,11.7892,11.7571,11.7635,255400.0
2010-01-12 15:40:00,18.28,18.32,18.28,18.3,242700.0,11.7635,11.7892,11.7635,11.7764,242700.0
2010-01-12 15:45:00,18.3,18.34,18.3,18.33,186400.0,11.7764,11.8021,11.7764,11.7957,186400.0
2010-01-12 15:50:00,18.33,18.38,18.3,18.36,595300.0,11.7957,11.8279,11.7764,11.815,595300.0
2010-01-12 15:55:00,18.37,18.39,18.29,18.34,1068700.0,11.8214,11.8343,11.7699,11.8021,1068700.0
2010-01-13 09:30:00,18.5,18.65,18.28,18.3,799500.0,11.9051,12.0016,11.7635,11.7764,799500.0
2010-01-13 09:35:00,18.3,18.35,18.2,18.33,807800.0,11.7764,11.8086,11.712,11.7957,807800.0
2010-01-13 09:40:00,18.33,18.34,18.21,18.21,425500.0,11.7957,11.8021,11.7185,11.7185,425500.0
2010-01-13 09:45:00,18.22,18.33,18.15,18.25,680600.0,11.7249,11.7957,11.6798,11.7442,680600.0
2010-01-13 09:50:00,18.24,18.26,18.21,18.22,242700.0,11.7378,11.7506,11.7185,11.7249,242700.0
2010-01-13 09:55:00,18.22,18.25,18.16,18.18,419500.0,11.7249,11.7442,11.6863,11.6992,419500.0
2010-01-13 10:00:00,18.17,18.22,17.93,17.93,1067400.0,11.6927,11.7249,11.5383,11.5383,1067400.0
2010-01-13 10:05:00,17.93,17.97,17.86,17.88,995800.0,11.5383,11.564,11.4932,11.5061,995800.0
2010-01-13 10:10:00,17.89,17.89,17.68,17.73,1284200.0,11.5125,11.5125,11.3774,11.4096,1284200.0
2010-01-13 10:15:00,17.73,17.82,17.7,17.78,1316200.0,11.4096,11.4675,11.3903,11.4417,1316200.0
2010-01-13 10:20:00,17.77,17.79,17.61,17.67,1169000.0,11.4353,11.4482,11.3323,11.371,1169000.0
2010-01-13 10:25:00,17.68,17.84,17.62,17.82,712600.0,11.3774,11.4804,11.3388,11.4675,712600.0
2010-01-13 10:30:00,17.81,17.85,17.73,17.84,527700.0,11.4611,11.4868,11.4096,11.4804,527700.0
2010-01-13 10:35:00,17.84,17.98,17.84,17.9,762700.0,11.4804,11.5705,11.4804,11.519,762700.0
2010-01-13 10:40:00,17.89,17.96,17.86,17.93,371800.0,11.5125,11.5576,11.4932,11.5383,371800.0
2010-01-13 10:45:00,17.93,18.04,17.92,18.04,524700.0,11.5383,11.6091,11.5318,11.6091,524700.0
2010-01-13 10:50:00,18.04,18.14,18.01,18.11,543500.0,11.6091,11.6734,11.5898,11.6541,543500.0
2010-01-13 10:55:00,18.1,18.14,17.98,18.02,406900.0,11.6477,11.6734,11.5705,11.5962,406900.0
2010-01-13 11:00:00,18.01,18.05,18.01,18.02,282200.0,11.5898,11.6155,11.5898,11.5962,282200.0
2010-01-13 11:05:00,18.02,18.04,17.95,18.01,315300.0,11.5962,11.6091,11.5511,11.5898,315300.0
2010-01-13 11:10:00,18.02,18.03,17.97,17.97,246200.0,11.5962,11.6026,11.564,11.564,246200.0
2010-01-13 11:15:00,17.97,18.0,17.96,17.99,160200.0,11.564,11.5833,11.5576,11.5769,160200.0
2010-01-13 11:20:00,18.0,18.13,17.99,18.13,339500.0,11.5833,11.667,11.5769,11.667,339500.0
2010-01-13 11:25:00,18.12,18.13,18.07,18.07,243500.0,11.6605,11.667,11.6284,11.6284,243500.0
2010-01-13 11:30:00,18.08,18.1,18.02,18.02,226800.0,11.6348,11.6477,11.5962,11.5962,226800.0
2010-01-13 11:35:00,18.02,18.02,17.92,17.95,262100.0,11.5962,11.5962,11.5318,11.5511,262100.0
2010-01-13 11:40:00,17.95,17.99,17.94,17.99,119600.0,11.5511,11.5769,11.5447,11.5769,119600.0
2010-01-13 11:45:00,17.98,17.99,17.97,17.97,101100.0,11.5705,11.5769,11.564,11.564,101100.0
2010-01-13 11:50:00,17.98,18.02,17.97,18.0,151700.0,11.5705,11.5962,11.564,11.5833,151700.0
2010-01-13 11:55:00,17.99,18.01,17.94,17.96,224400.0,11.5769,11.5898,11.5447,11.5576,224400.0
2010-01-13 12:00:00,17.96,18.09,17.96,18.09,200700.0,11.5576,11.6412,11.5576,11.6412,200700.0
2010-01-13 12:05:00,18.09,18.1,18.04,18.05,161800.0,11.6412,11.6477,11.6091,11.6155,161800.0
2010-01-13 12:10:00,18.04,18.05,17.98,18.02,84800.0,11.6091,11.6155,11.5705,11.5962,84800.0
2010-01-13 12:15:00,18.01,18.08,18.01,18.05,113300.0,11.5898,11.6348,11.5898,11.6155,113300.0
2010-01-13 12:20:00,18.04,18.09,18.03,18.08,103200.0,11.6091,11.6412,11.6026,11.6348,103200.0
2010-01-13 12:25:00,18.08,18.1,18.05,18.07,78200.0,11.6348,11.6477,11.6155,11.6284,78200.0
2010-01-13 12:30:00,18.07,18.07,18.03,18.06,157600.0,11.6284,11.6284,11.6026,11.6219,157600.0
2010-01-13 12:35:00,18.05,18.14,18.04,18.14,224600.0,11.6155,11.6734,11.6091,11.6734,224600.0
2010-01-13 12:40:00,18.13,18.14,18.09,18.09,220000.0,11.667,11.6734,11.6412,11.6412,220000.0
2010-01-13 12:45:00,18.1,18.14,18.09,18.12,106800.0,11.6477,11.6734,11.6412,11.6605,106800.0
2010-01-13 12:50:00,18.12,18.22,18.11,18.18,399600.0,11.6605,11.7249,11.6541,11.6992,399600.0
2010-01-13 12:55:00,18.17,18.19,18.08,18.09,300300.0,11.6927,11.7056,11.6348,11.6412,300300.0
2010-01-13 13:00:00,18.09,18.09,18.02,18.04,143800.0,11.6412,11.6412,11.5962,11.6091,143800.0
2010-01-13 13:05:00,18.05,18.09,18.04,18.07,97500.0,11.6155,11.6412,11.6091,11.6284,97500.0
2010-01-13 13:10:00,18.09,18.14,18.08,18.12,64900.0,11.6412,11.6734,11.6348,11.6605,64900.0
2010-01-13 13:15:00,18.13,18.14,18.09,18.12,75400.0,11.667,11.6734,11.6412,11.6605,75400.0
2010-01-13 13:20:00,18.12,18.13,18.1,18.11,76400.0,11.6605,11.667,11.6477,11.6541,76400.0
2010-01-13 13:25:00,18.11,18.14,18.1,18.14,52200.0,11.6541,11.6734,11.6477,11.6734,52200.0
2010-01-13 13:30:00,18.14,18.14,18.1,18.1,92600.0,11.6734,11.6734,11.6477,11.6477,92600.0
2010-01-13 13:35:00,18.1,18.15,18.1,18.14,133500.0,11.6477,11.6798,11.6477,11.6734,133500.0
2010-01-13 13:40:00,18.15,18.19,18.14,18.14,293100.0,11.6798,11.7056,11.6734,11.6734,293100.0
2010-01-13 13:45:00,18.14,18.18,18.08,18.08,257000.0,11.6734,11.6992,11.6348,11.6348,257000.0
2010-01-13 13:50:00,18.09,18.1,18.04,18.05,149400.0,11.6412,11.6477,11.6091,11.6155,149400.0
2010-01-13 13:55:00,18.06,18.11,18.05,18.1,68400.0,11.6219,11.6541,11.6155,11.6477,68400.0
2010-01-13 14:00:00,18.11,18.17,18.1,18.11,325700.0,11.6541,11.6927,11.6477,11.6541,325700.0
2010-01-13 14:05:00,18.11,18.14,18.1,18.13,113300.0,11.6541,11.6734,11.6477,11.667,113300.0
2010-01-13 14:10:00,18.12,18.14,18.11,18.11,55200.0,11.6605,11.6734,11.6541,11.6541,55200.0
2010-01-13 14:15:00,18.12,18.13,18.09,18.09,105000.0,11.6605,11.667,11.6412,11.6412,105000.0
2010-01-13 14:20:00,18.1,18.12,18.09,18.12,66100.0,11.6477,11.6605,11.6412,11.6605,66100.0
2010-01-13 14:25:00,18.12,18.14,18.1,18.11,108800.0,11.6605,11.6734,11.6477,11.6541,108800.0
2010-01-13 14:30:00,18.12,18.15,18.11,18.13,89900.0,11.6605,11.6798,11.6541,11.667,89900.0
2010-01-13 14:35:00,18.13,18.13,18.11,18.13,60700.0,11.667,11.667,11.6541,11.667,60700.0
2010-01-13 14:40:00,18.12,18.15,18.11,18.13,80300.0,11.6605,11.6798,11.6541,11.667,80300.0
2010-01-13 14:45:00,18.14,18.16,18.13,18.16,85900.0,11.6734,11.6863,11.667,11.6863,85900.0
2010-01-13 14:50:00,18.16,18.2,18.16,18.18,176100.0,11.6863,11.712,11.6863,11.6992,176100.0
2010-01-13 14:55:00,18.18,18.24,18.17,18.23,228200.0,11.6992,11.7378,11.6927,11.7313,228200.0
2010-01-13 15:00:00,18.23,18.25,18.2,18.2,196700.0,11.7313,11.7442,11.712,11.712,196700.0
2010-01-13 15:05:00,18.21,18.23,18.17,18.18,247700.0,11.7185,11.7313,11.6927,11.6992,247700.0
2010-01-13 15:10:00,18.17,18.18,18.13,18.13,173400.0,11.6927,11.6992,11.667,11.667,173400.0
2010-01-13 15:15:00,18.14,18.14,18.1,18.13,198000.0,11.6734,11.6734,11.6477,11.667,198000.0
2010-01-13 15:20:00,18.12,18.19,18.12,18.17,210500.0,11.6605,11.7056,11.6605,11.6927,210500.0
2010-01-13 15:25:00,18.17,18.2,18.17,18.18,204400.0,11.6927,11.712,11.6927,11.6992,204400.0
2010-01-13 15:30:00,18.19,18.22,18.18,18.22,182200.0,11.7056,11.7249,11.6992,11.7249,182200.0
2010-01-13 15:35:00,18.22,18.23,18.2,18.23,273800.0,11.7249,11.7313,11.712,11.7313,273800.0
2010-01-13 15:40:00,18.23,18.29,18.23,18.29,498300.0,11.7313,11.7699,11.7313,11.7699,498300.0
2010-01-13 15:45:00,18.29,18.33,18.25,18.33,433200.0,11.7699,11.7957,11.7442,11.7957,433200.0
2010-01-13 15:50:00,18.34,18.37,18.31,18.33,530600.0,11.8021,11.8214,11.7828,11.7957,530600.0
2010-01-13 15:55:00,18.34,18.35,18.25,18.27,873000.0,11.8021,11.8086,11.7442,11.7571,873000.0
2010-01-14 09:30:00,18.32,18.4,18.18,18.35,476900.0,11.7892,11.8407,11.6992,11.8086,476900.0
2010-01-14 09:35:00,18.35,18.74,18.35,18.68,1887200.0,11.8086,12.0595,11.8086,12.0209,1887200.0
2010-01-14 09:40:00,18.68,18.84,18.61,18.79,1191100.0,12.0209,12.1239,11.9759,12.0917,1191100.0
2010-01-14 09:45:00,18.8,18.89,18.77,18.82,1519000.0,12.0981,12.1561,12.0788,12.111,1519000.0
2010-01-14 09:50:00,18.82,18.93,18.81,18.87,1177300.0,12.111,12.1818,12.1046,12.1432,1177300.0
2010-01-14 09:55:00,18.87,18.95,18.81,18.92,1241800.0,12.1432,12.1947,12.1046,12.1754,1241800.0
2010-01-14 10:00:00,18.91,18.95,18.84,18.87,1042300.0,12.1689,12.1947,12.1239,12.1432,1042300.0
2010-01-14 10:05:00,18.87,18.93,18.83,18.85,595800.0,12.1432,12.1818,12.1174,12.1303,595800.0
2010-01-14 10:10:00,18.85,18.9,18.81,18.9,536000.0,12.1303,12.1625,12.1046,12.1625,536000.0
2010-01-14 10:15:00,18.9,18.92,18.84,18.85,527700.0,12.1625,12.1754,12.1239,12.1303,527700.0
2010-01-14 10:20:00,18.85,19.03,18.85,18.97,1756200.0,12.1303,12.2461,12.1303,12.2075,1756200.0
2010-01-14 10:25:00,18.97,19.12,18.97,19.01,1325600.0,12.2075,12.3041,12.2075,12.2333,1325600.0
2010-01-14 10:30:00,19.0,19.06,18.96,18.97,858500.0,12.2268,12.2654,12.2011,12.2075,858500.0
2010-01-14 10:35:00,18.97,19.01,18.88,18.94,861300.0,12.2075,12.2333,12.1496,12.1882,861300.0
2010-01-14 10:40:00,18.93,19.06,18.93,19.03,768900.0,12.1818,12.2654,12.1818,12.2461,768900.0
2010-01-14 10:45:00,19.02,19.03,18.81,18.85,885900.0,12.2397,12.2461,12.1046,12.1303,885900.0
2010-01-14 10:50:00,18.84,18.88,18.73,18.74,733100.0,12.1239,12.1496,12.0531,12.0595,733100.0
2010-01-14 10:55:00,18.74,18.77,18.62,18.68,960600.0,12.0595,12.0788,11.9823,12.0209,960600.0
2010-01-14 11:00:00,18.68,18.73,18.62,18.7,582400.0,12.0209,12.0531,11.9823,12.0338,582400.0
2010-01-14 11:05:00,18.7,18.75,18.68,18.71,259100.0,12.0338,12.066,12.0209,12.0402,259100.0
2010-01-14 11:10:00,18.71,18.74,18.64,18.74,283500.0,12.0402,12.0595,11.9952,12.0595,283500.0
2010-01-14 11:15:00,18.74,18.79,18.69,18.78,293000.0,12.0595,12.0917,12.0273,12.0853,293000.0
2010-01-14 11:20:00,18.79,18.8,18.77,18.77,159200.0,12.0917,12.0981,12.0788,12.0788,159200.0
2010-01-14 11:25:00,18.77,18.8,18.74,18.78,205200.0,12.0788,12.0981,12.0595,12.0853,205200.0
2010-01-14 11:30:00,18.78,18.83,18.77,18.81,285200.0,12.0853,12.1174,12.0788,12.1046,285200.0
2010-01-14 11:35:00,18.81,18.85,18.77,18.81,329100.0,12.1046,12.1303,12.0788,12.1046,329100.0
2010-01-14 11:40:00,18.81,18.88,18.8,18.8,368200.0,12.1046,12.1496,12.0981,12.0981,368200.0
2010-01-14 11:45:00,18.81,18.85,18.8,18.83,236900.0,12.1046,12.1303,12.0981,12.1174,236900.0
2010-01-14 11:50:00,18.83,18.85,18.8,18.83,206800.0,12.1174,12.1303,12.0981,12.1174,206800.0
2010-01-14 11:55:00,18.82,18.85,18.8,18.82,175000.0,12.111,12.1303,12.0981,12.111,175000.0
2010-01-14 12:00:00,18.81,18.84,18.69,18.69,264600.0,12.1046,12.1239,12.0273,12.0273,264600.0
2010-01-14 12:05:00,18.69,18.78,18.69,18.78,229500.0,12.0273,12.0853,12.0273,12.0853,229500.0
2010-01-14 12:10:00,18.78,18.78,18.74,18.76,78600.0,12.0853,12.0853,12.0595,12.0724,78600.0
2010-01-14 12:15:00,18.76,18.77,18.69,18.69,149600.0,12.0724,12.0788,12.0273,12.0273,149600.0
2010-01-14 12:20:00,18.7,18.71,18.64,18.64,271800.0,12.0338,12.0402,11.9952,11.9952,271800.0
2010-01-14 12:25:00,18.64,18.65,18.6,18.63,295100.0,11.9952,12.0016,11.9694,11.9887,295100.0
2010-01-14 12:30:00,18.64,18.72,18.64,18.72,232600.0,11.9952,12.0467,11.9952,12.0467,232600.0
2010-01-14 12:35:00,18.72,18.74,18.7,18.73,101800.0,12.0467,12.0595,12.0338,12.0531,101800.0
2010-01-14 12:40:00,18.74,18.74,18.68,18.68,145100.0,12.0595,12.0595,12.0209,12.0209,145100.0
2010-01-14 12:45:00,18.69,18.72,18.66,18.7,129700.0,12.0273,12.0467,12.008,12.0338,129700.0
2010-01-14 12:50:00,18.7,18.72,18.68,18.7,171800.0,12.0338,12.0467,12.0209,12.0338,171800.0
2010-01-14 12:55:00,18.69,18.74,18.69,18.72,169400.0,12.0273,12.0595,12.0273,12.0467,169400.0
2010-01-14 13:00:00,18.72,18.74,18.72,18.73,121400.0,12.0467,12.0595,12.0467,12.0531,121400.0
2010-01-14 13:05:00,18.72,18.76,18.72,18.75,141600.0,12.0467,12.0724,12.0467,12.066,141600.0
2010-01-14 13:10:00,18.76,18.85,18.75,18.81,182800.0,12.0724,12.1303,12.066,12.1046,182800.0
2010-01-14 13:15:00,18.82,18.83,18.75,18.81,121000.0,12.111,12.1174,12.066,12.1046,121000.0
2010-01-14 13:20:00,18.8,18.81,18.74,18.74,94600.0,12.0981,12.1046,12.0595,12.0595,94600.0
2010-01-14 13:25:00,18.74,18.76,18.72,18.76,91100.0,12.0595,12.0724,12.0467,12.0724,91100.0
2010-01-14 13:30:00,18.76,18.8,18.75,18.8,114300.0,12.0724,12.0981,12.066,12.0981,114300.0
2010-01-14 13:35:00,18.8,18.8,18.71,18.71,106700.0,12.0981,12.0981,12.0402,12.0402,106700.0
2010-01-14 13:40:00,18.71,18.73,18.63,18.68,354600.0,12.0402,12.0531,11.9887,12.0209,354600.0
2010-01-14 13:45:00,18.68,18.74,18.68,18.72,190600.0,12.0209,12.0595,12.0209,12.0467,190600.0
2010-01-14 13:50:00,18.72,18.75,18.71,18.75,125500.0,12.0467,12.066,12.0402,12.066,125500.0
2010-01-14 13:55:00,18.75,18.75,18.67,18.68,154400.0,12.066,12.066,12.0145,12.0209,154400.0
2010-01-14 14:00:00,18.68,18.68,18.62,18.68,316200.0,12.0209,12.0209,11.9823,12.0209,316200.0
2010-01-14 14:05:00,18.68,18.73,18.64,18.65,210200.0,12.0209,12.0531,11.9952,12.0016,210200.0
2010-01-14 14:10:00,18.65,18.68,18.62,18.64,168400.0,12.0016,12.0209,11.9823,11.9952,168400.0
2010-01-14 14:15:00,18.65,18.73,18.64,18.67,218200.0,12.0016,12.0531,11.9952,12.0145,218200.0
2010-01-14 14:20:00,18.68,18.71,18.67,18.68,66500.0,12.0209,12.0402,12.0145,12.0209,66500.0
2010-01-14 14:25:00,18.67,18.69,18.65,18.67,85400.0,12.0145,12.0273,12.0016,12.0145,85400.0
2010-01-14 14:30:00,18.68,18.69,18.66,18.67,107000.0,12.0209,12.0273,12.008,12.0145,107000.0
2010-01-14 14:35:00,18.67,18.7,18.67,18.7,126500.0,12.0145,12.0338,12.0145,12.0338,126500.0
2010-01-14 14:40:00,18.7,18.75,18.7,18.75,206000.0,12.0338,12.066,12.0338,12.066,206000.0
2010-01-14 14:45:00,18.75,18.75,18.69,18.7,124500.0,12.066,12.066,12.0273,12.0338,124500.0
2010-01-14 14:50:00,18.69,18.74,18.69,18.72,183200.0,12.0273,12.0595,12.0273,12.0467,183200.0
2010-01-14 14:55:00,18.73,18.76,18.7,18.74,265300.0,12.0531,12.0724,12.0338,12.0595,265300.0
2010-01-14 15:00:00,18.74,18.8,18.71,18.78,267800.0,12.0595,12.0981,12.0402,12.0853,267800.0
2010-01-14 15:05:00,18.79,18.79,18.74,18.77,157500.0,12.0917,12.0917,12.0595,12.0788,157500.0
2010-01-14 15:10:00,18.77,18.79,18.72,18.75,172200.0,12.0788,12.0917,12.0467,12.066,172200.0
2010-01-14 15:15:00,18.74,18.83,18.74,18.79,339900.0,12.0595,12.1174,12.0595,12.0917,339900.0
2010-01-14 15:20:00,18.82,18.82,18.75,18.76,236800.0,12.111,12.111,12.066,12.0724,236800.0
2010-01-14 15:25:00,18.76,18.79,18.74,18.75,169800.0,12.0724,12.0917,12.0595,12.066,169800.0
2010-01-14 15:30:00,18.75,18.77,18.72,18.77,173200.0,12.066,12.0788,12.0467,12.0788,173200.0
2010-01-14 15:35:00,18.77,18.77,18.72,18.74,338500.0,12.0788,12.0788,12.0467,12.0595,338500.0
2010-01-14 15:40:00,18.74,18.75,18.69,18.69,327500.0,12.0595,12.066,12.0273,12.0273,327500.0
2010-01-14 15:45:00,18.69,18.75,18.67,18.68,486500.0,12.0273,12.066,12.0145,12.0209,486500.0
2010-01-14 15:50:00,18.69,18.74,18.68,18.71,368200.0,12.0273,12.0595,12.0209,12.0402,368200.0
2010-01-14 15:55:00,18.71,18.72,18.6,18.62,853300.0,12.0402,12.0467,11.9694,11.9823,853300.0
2010-01-15 09:30:00,18.62,18.92,18.56,18.63,987100.0,11.9823,12.1754,11.9437,11.9887,987100.0
2010-01-15 09:35:00,18.61,18.67,18.5,18.6,651700.0,11.9759,12.0145,11.9051,11.9694,651700.0
2010-01-15 09:40:00,18.61,18.78,18.59,18.67,502800.0,11.9759,12.0853,11.963,12.0145,502800.0
2010-01-15 09:45:00,18.67,18.73,18.61,18.64,612900.0,12.0145,12.0531,11.9759,11.9952,612900.0
2010-01-15 09:50:00,18.64,18.67,18.5,18.58,686300.0,11.9952,12.0145,11.9051,11.9566,686300.0
2010-01-15 09:55:00,18.58,18.59,18.45,18.47,665700.0,11.9566,11.963,11.8729,11.8858,665700.0
2010-01-15 10:00:00,18.47,18.47,18.35,18.41,708700.0,11.8858,11.8858,11.8086,11.8472,708700.0
2010-01-15 10:05:00,18.4,18.43,18.25,18.27,784500.0,11.8407,11.86,11.7442,11.7571,784500.0
2010-01-15 10:10:00,18.27,18.34,18.25,18.29,514900.0,11.7571,11.8021,11.7442,11.7699,514900.0
2010-01-15 10:15:00,18.29,18.29,18.2,18.25,503200.0,11.7699,11.7699,11.712,11.7442,503200.0
2010-01-15 10:20:00,18.25,18.3,18.24,18.28,500800.0,11.7442,11.7764,11.7378,11.7635,500800.0
2010-01-15 10:25:00,18.28,18.34,18.23,18.3,345400.0,11.7635,11.8021,11.7313,11.7764,345400.0
2010-01-15 10:30:00,18.3,18.31,18.25,18.27,221600.0,11.7764,11.7828,11.7442,11.7571,221600.0
2010-01-15 10:35:00,18.28,18.29,18.25,18.28,176900.0,11.7635,11.7699,11.7442,11.7635,176900.0
2010-01-15 10:40:00,18.28,18.31,18.25,18.3,244200.0,11.7635,11.7828,11.7442,11.7764,244200.0
2010-01-15 10:45:00,18.31,18.33,18.25,18.32,184800.0,11.7828,11.7957,11.7442,11.7892,184800.0
2010-01-15 10:50:00,18.33,18.43,18.33,18.43,298400.0,11.7957,11.86,11.7957,11.86,298400.0
2010-01-15 10:55:00,18.43,18.5,18.42,18.5,307000.0,11.86,11.9051,11.8536,11.9051,307000.0
2010-01-15 11:00:00,18.5,18.52,18.45,18.45,310800.0,11.9051,11.918,11.8729,11.8729,310800.0
2010-01-15 11:05:00,18.46,18.49,18.43,18.45,245500.0,11.8793,11.8986,11.86,11.8729,245500.0
2010-01-15 11:10:00,18.45,18.45,18.42,18.44,130900.0,11.8729,11.8729,11.8536,11.8665,130900.0
2010-01-15 11:15:00,18.43,18.43,18.37,18.41,96700.0,11.86,11.86,11.8214,11.8472,96700.0
2010-01-15 11:20:00,18.4,18.41,18.34,18.36,211200.0,11.8407,11.8472,11.8021,11.815,211200.0
2010-01-15 11:25:00,18.36,18.37,18.31,18.33,160500.0,11.815,11.8214,11.7828,11.7957,160500.0
2010-01-15 11:30:00,18.32,18.38,18.32,18.37,88700.0,11.7892,11.8279,11.7892,11.8214,88700.0
2010-01-15 11:35:00,18.37,18.39,18.35,18.38,134600.0,11.8214,11.8343,11.8086,11.8279,134600.0
2010-01-15 11:40:00,18.38,18.46,18.38,18.4,200600.0,11.8279,11.8793,11.8279,11.8407,200600.0
2010-01-15 11:45:00,18.4,18.65,18.39,18.43,82900.0,11.8407,12.0016,11.8343,11.86,82900.0
2010-01-15 11:50:00,18.43,18.46,18.4,18.41,143100.0,11.86,11.8793,11.8407,11.8472,143100.0
2010-01-15 11:55:00,18.4,18.43,18.35,18.35,166100.0,11.8407,11.86,11.8086,11.8086,166100.0
2010-01-15 12:00:00,18.36,18.41,18.35,18.41,143800.0,11.815,11.8472,11.8086,11.8472,143800.0
2010-01-15 12:05:00,18.42,18.47,18.41,18.47,110400.0,11.8536,11.8858,11.8472,11.8858,110400.0
2010-01-15 12:10:00,18.47,18.5,18.46,18.46,112000.0,11.8858,11.9051,11.8793,11.8793,112000.0
2010-01-15 12:15:00,18.45,18.48,18.44,18.45,83500.0,11.8729,11.8922,11.8665,11.8729,83500.0
2010-01-15 12:20:00,18.44,18.46,18.44,18.45,120500.0,11.8665,11.8793,11.8665,11.8729,120500.0
2010-01-15 12:25:00,18.45,18.46,18.31,18.31,239300.0,11.8729,11.8793,11.7828,11.7828,239300.0
2010-01-15 12:30:00,18.31,18.45,18.27,18.27,186000.0,11.7828,11.8729,11.7571,11.7571,186000.0
2010-01-15 12:35:00,18.27,18.28,18.23,18.24,363000.0,11.7571,11.7635,11.7313,11.7378,363000.0
2010-01-15 12:40:00,18.24,18.26,18.23,18.25,138700.0,11.7378,11.7506,11.7313,11.7442,138700.0
2010-01-15 12:45:00,18.25,18.29,18.24,18.29,135600.0,11.7442,11.7699,11.7378,11.7699,135600.0
2010-01-15 12:50:00,18.28,18.28,18.25,18.26,192000.0,11.7635,11.7635,11.7442,11.7506,192000.0
2010-01-15 12:55:00,18.27,18.3,18.27,18.29,90400.0,11.7571,11.7764,11.7571,11.7699,90400.0
2010-01-15 13:00:00,18.3,18.3,18.26,18.27,130800.0,11.7764,11.7764,11.7506,11.7571,130800.0
2010-01-15 13:05:00,18.26,18.32,18.26,18.31,103100.0,11.7506,11.7892,11.7506,11.7828,103100.0
2010-01-15 13:10:00,18.31,18.32,18.3,18.3,110100.0,11.7828,11.7892,11.7764,11.7764,110100.0
2010-01-15 13:15:00,18.3,18.36,18.3,18.36,140700.0,11.7764,11.815,11.7764,11.815,140700.0
2010-01-15 13:20:00,18.35,18.36,18.29,18.31,189200.0,11.8086,11.815,11.7699,11.7828,189200.0
2010-01-15 13:25:00,18.31,18.36,18.31,18.35,96200.0,11.7828,11.815,11.7828,11.8086,96200.0
2010-01-15 13:30:00,18.34,18.37,18.33,18.35,91600.0,11.8021,11.8214,11.7957,11.8086,91600.0
2010-01-15 13:35:00,18.36,18.39,18.32,18.33,150100.0,11.815,11.8343,11.7892,11.7957,150100.0
2010-01-15 13:40:00,18.32,18.33,18.29,18.31,120000.0,11.7892,11.7957,11.7699,11.7828,120000.0
2010-01-15 13:45:00,18.31,18.37,18.31,18.35,144000.0,11.7828,11.8214,11.7828,11.8086,144000.0
2010-01-15 13:50:00,18.35,18.38,18.35,18.36,133700.0,11.8086,11.8279,11.8086,11.815,133700.0
2010-01-15 13:55:00,18.36,18.38,18.34,18.38,110100.0,11.815,11.8279,11.8021,11.8279,110100.0
2010-01-15 14:00:00,18.38,18.4,18.37,18.39,152300.0,11.8279,11.8407,11.8214,11.8343,152300.0
2010-01-15 14:05:00,18.39,18.44,18.38,18.43,95700.0,11.8343,11.8665,11.8279,11.86,95700.0
2010-01-15 14:10:00,18.44,18.46,18.43,18.46,117300.0,11.8665,11.8793,11.86,11.8793,117300.0
2010-01-15 14:15:00,18.45,18.46,18.41,18.43,138200.0,11.8729,11.8793,11.8472,11.86,138200.0
2010-01-15 14:20:00,18.44,18.44,18.4,18.41,80500.0,11.8665,11.8665,11.8407,11.8472,80500.0
2010-01-15 14:25:00,18.4,18.42,18.38,18.41,103500.0,11.8407,11.8536,11.8279,11.8472,103500.0
2010-01-15 14:30:00,18.41,18.42,18.39,18.4,89400.0,11.8472,11.8536,11.8343,11.8407,89400.0
2010-01-15 14:35:00,18.4,18.41,18.37,18.37,121200.0,11.8407,11.8472,11.8214,11.8214,121200.0
2010-01-15 14:40:00,18.37,18.39,18.36,18.38,137900.0,11.8214,11.8343,11.815,11.8279,137900.0
2010-01-15 14:45:00,18.38,18.39,18.36,18.38,113500.0,11.8279,11.8343,11.815,11.8279,113500.0
2010-01-15 14:50:00,18.37,18.38,18.29,18.29,178000.0,11.8214,11.8279,11.7699,11.7699,178000.0
2010-01-15 14:55:00,18.29,18.34,18.29,18.33,145700.0,11.7699,11.8021,11.7699,11.7957,145700.0
2010-01-15 15:00:00,18.33,18.36,18.33,18.34,204600.0,11.7957,11.815,11.7957,11.8021,204600.0
2010-01-15 15:05:00,18.34,18.39,18.33,18.38,376800.0,11.8021,11.8343,11.7957,11.8279,376800.0
2010-01-15 15:10:00,18.38,18.41,18.37,18.39,283800.0,11.8279,11.8472,11.8214,11.8343,283800.0
2010-01-15 15:15:00,18.39,18.4,18.36,18.37,157500.0,11.8343,11.8407,11.815,11.8214,157500.0
2010-01-15 15:20:00,18.37,18.38,18.34,18.37,170700.0,11.8214,11.8279,11.8021,11.8214,170700.0
2010-01-15 15:25:00,18.36,18.39,18.36,18.37,278800.0,11.815,11.8343,11.815,11.8214,278800.0
2010-01-15 15:30:00,18.37,18.39,18.35,18.36,184200.0,11.8214,11.8343,11.8086,11.815,184200.0
2010-01-15 15:35:00,18.37,18.38,18.36,18.38,134000.0,11.8214,11.8279,11.815,11.8279,134000.0
2010-01-15 15:40:00,18.37,18.38,18.33,18.35,311700.0,11.8214,11.8279,11.7957,11.8086,311700.0
2010-01-15 15:45:00,18.35,18.38,18.34,18.38,206600.0,11.8086,11.8279,11.8021,11.8279,206600.0
2010-01-15 15:50:00,18.37,18.44,18.37,18.44,448200.0,11.8214,11.8665,11.8214,11.8665,448200.0
2010-01-15 15:55:00,18.43,18.45,18.43,18.44,615100.0,11.86,11.8729,11.86,11.8665,615100.0
2010-01-19 09:30:00,18.31,18.34,18.08,18.09,787400.0,11.7828,11.8021,11.6348,11.6412,787400.0
2010-01-19 09:35:00,18.08,18.14,17.91,17.96,825000.0,11.6348,11.6734,11.5254,11.5576,825000.0
2010-01-19 09:40:00,17.97,18.28,17.96,18.21,661400.0,11.564,11.7635,11.5576,11.7185,661400.0
2010-01-19 09:45:00,18.21,18.33,18.21,18.25,447300.0,11.7185,11.7957,11.7185,11.7442,447300.0
2010-01-19 09:50:00,18.25,18.27,18.15,18.16,246900.0,11.7442,11.7571,11.6798,11.6863,246900.0
2010-01-19 09:55:00,18.17,18.21,18.11,18.17,295700.0,11.6927,11.7185,11.6541,11.6927,295700.0
2010-01-19 10:00:00,18.17,18.29,18.16,18.29,251500.0,11.6927,11.7699,11.6863,11.7699,251500.0
2010-01-19 10:05:00,18.29,18.3,18.23,18.3,202900.0,11.7699,11.7764,11.7313,11.7764,202900.0
2010-01-19 10:10:00,18.3,18.3,18.21,18.29,196200.0,11.7764,11.7764,11.7185,11.7699,196200.0
2010-01-19 10:15:00,18.29,18.3,18.22,18.22,142100.0,11.7699,11.7764,11.7249,11.7249,142100.0
2010-01-19 10:20:00,18.22,18.23,18.18,18.21,184400.0,11.7249,11.7313,11.6992,11.7185,184400.0
2010-01-19 10:25:00,18.21,18.27,18.19,18.21,137000.0,11.7185,11.7571,11.7056,11.7185,137000.0
2010-01-19 10:30:00,18.21,18.29,18.21,18.26,197700.0,11.7185,11.7699,11.7185,11.7506,197700.0
2010-01-19 10:35:00,18.26,18.26,18.2,18.23,67400.0,11.7506,11.7506,11.712,11.7313,67400.0
2010-01-19 10:40:00,18.24,18.29,18.22,18.28,205600.0,11.7378,11.7699,11.7249,11.7635,205600.0
2010-01-19 10:45:00,18.29,18.39,18.29,18.33,484200.0,11.7699,11.8343,11.7699,11.7957,484200.0
2010-01-19 10:50:00,18.33,18.33,18.24,18.26,165700.0,11.7957,11.7957,11.7378,11.7506,165700.0
2010-01-19 10:55:00,18.26,18.28,18.2,18.24,198200.0,11.7506,11.7635,11.712,11.7378,198200.0
2010-01-19 11:00:00,18.24,18.28,18.21,18.26,104600.0,11.7378,11.7635,11.7185,11.7506,104600.0
2010-01-19 11:05:00,18.27,18.31,18.26,18.31,92200.0,11.7571,11.7828,11.7506,11.7828,92200.0
2010-01-19 11:10:00,18.31,18.33,18.26,18.32,128600.0,11.7828,11.7957,11.7506,11.7892,128600.0
2010-01-19 11:15:00,18.33,18.34,18.31,18.34,80700.0,11.7957,11.8021,11.7828,11.8021,80700.0
2010-01-19 11:20:00,18.34,18.34,18.32,18.32,97200.0,11.8021,11.8021,11.7892,11.7892,97200.0
2010-01-19 11:25:00,18.33,18.34,18.3,18.33,138000.0,11.7957,11.8021,11.7764,11.7957,138000.0
2010-01-19 11:30:00,18.33,18.36,18.3,18.3,183600.0,11.7957,11.815,11.7764,11.7764,183600.0
2010-01-19 11:35:00,18.3,18.3,18.26,18.29,108500.0,11.7764,11.7764,11.7506,11.7699,108500.0
2010-01-19 11:40:00,18.28,18.36,18.26,18.35,189200.0,11.7635,11.815,11.7506,11.8086,189200.0
2010-01-19 11:45:00,18.34,18.36,18.3,18.33,114800.0,11.8021,11.815,11.7764,11.7957,114800.0
2010-01-19 11:50:00,18.33,18.35,18.32,18.32,458400.0,11.7957,11.8086,11.7892,11.7892,458400.0
2010-01-19 11:55:00,18.33,18.33,18.3,18.3,76700.0,11.7957,11.7957,11.7764,11.7764,76700.0
2010-01-19 12:00:00,18.3,18.35,18.3,18.35,85400.0,11.7764,11.8086,11.7764,11.8086,85400.0
2010-01-19 12:05:00,18.35,18.47,18.34,18.45,349700.0,11.8086,11.8858,11.8021,11.8729,349700.0
2010-01-19 12:10:00,18.44,18.44,18.39,18.4,133300.0,11.8665,11.8665,11.8343,11.8407,133300.0
2010-01-19 12:15:00,18.4,18.41,18.34,18.39,128600.0,11.8407,11.8472,11.8021,11.8343,128600.0
2010-01-19 12:20:00,18.39,18.45,18.39,18.41,169200.0,11.8343,11.8729,11.8343,11.8472,169200.0
2010-01-19 12:25:00,18.4,18.44,18.39,18.44,100100.0,11.8407,11.8665,11.8343,11.8665,100100.0
2010-01-19 12:30:00,18.45,18.5,18.44,18.5,131600.0,11.8729,11.9051,11.8665,11.9051,131600.0
2010-01-19 12:35:00,18.5,18.53,18.43,18.47,271500.0,11.9051,11.9244,11.86,11.8858,271500.0
2010-01-19 12:40:00,18.47,18.5,18.47,18.5,67800.0,11.8858,11.9051,11.8858,11.9051,67800.0
2010-01-19 12:45:00,18.49,18.51,18.48,18.49,97000.0,11.8986,11.9115,11.8922,11.8986,97000.0
2010-01-19 12:50:00,18.49,18.5,18.47,18.48,82000.0,11.8986,11.9051,11.8858,11.8922,82000.0
2010-01-19 12:55:00,18.49,18.53,18.45,18.45,169400.0,11.8986,11.9244,11.8729,11.8729,169400.0
2010-01-19 13:00:00,18.45,18.5,18.43,18.5,81900.0,11.8729,11.9051,11.86,11.9051,81900.0
2010-01-19 13:05:00,18.5,18.5,18.45,18.45,128900.0,11.9051,11.9051,11.8729,11.8729,128900.0
2010-01-19 13:10:00,18.45,18.47,18.39,18.44,179100.0,11.8729,11.8858,11.8343,11.8665,179100.0
2010-01-19 13:15:00,18.44,18.47,18.42,18.43,68300.0,11.8665,11.8858,11.8536,11.86,68300.0
2010-01-19 13:20:00,18.43,18.44,18.43,18.43,16000.0,11.86,11.8665,11.86,11.86,16000.0
2010-01-19 13:25:00,18.44,18.47,18.42,18.45,106000.0,11.8665,11.8858,11.8536,11.8729,106000.0
2010-01-19 13:30:00,18.46,18.47,18.44,18.46,117400.0,11.8793,11.8858,11.8665,11.8793,117400.0
2010-01-19 13:35:00,18.46,18.53,18.46,18.52,307700.0,11.8793,11.9244,11.8793,11.918,307700.0
2010-01-19 13:40:00,18.53,18.56,18.51,18.54,193900.0,11.9244,11.9437,11.9115,11.9308,193900.0
2010-01-19 13:45:00,18.54,18.55,18.5,18.52,148000.0,11.9308,11.9373,11.9051,11.918,148000.0
2010-01-19 13:50:00,18.52,18.57,18.52,18.56,210500.0,11.918,11.9501,11.918,11.9437,210500.0
2010-01-19 13:55:00,18.56,18.57,18.5,18.51,212900.0,11.9437,11.9501,11.9051,11.9115,212900.0
2010-01-19 14:00:00,18.51,18.52,18.49,18.49,111000.0,11.9115,11.918,11.8986,11.8986,111000.0
2010-01-19 14:05:00,18.49,18.5,18.48,18.5,62100.0,11.8986,11.9051,11.8922,11.9051,62100.0
2010-01-19 14:10:00,18.49,18.5,18.48,18.48,65600.0,11.8986,11.9051,11.8922,11.8922,65600.0
2010-01-19 14:15:00,18.48,18.49,18.44,18.44,108000.0,11.8922,11.8986,11.8665,11.8665,108000.0
2010-01-19 14:20:00,18.45,18.52,18.44,18.51,97800.0,11.8729,11.918,11.8665,11.9115,97800.0
2010-01-19 14:25:00,18.51,18.51,18.48,18.49,76500.0,11.9115,11.9115,11.8922,11.8986,76500.0
2010-01-19 14:30:00,18.48,18.5,18.47,18.48,357700.0,11.8922,11.9051,11.8858,11.8922,357700.0
2010-01-19 14:35:00,18.48,18.51,18.46,18.5,270300.0,11.8922,11.9115,11.8793,11.9051,270300.0
2010-01-19 14:40:00,18.5,18.51,18.46,18.5,139700.0,11.9051,11.9115,11.8793,11.9051,139700.0
2010-01-19 14:45:00,18.49,18.52,18.48,18.5,371100.0,11.8986,11.918,11.8922,11.9051,371100.0
2010-01-19 14:50:00,18.5,18.55,18.5,18.53,124200.0,11.9051,11.9373,11.9051,11.9244,124200.0
2010-01-19 14:55:00,18.53,18.58,18.51,18.56,170800.0,11.9244,11.9566,11.9115,11.9437,170800.0
2010-01-19 15:00:00,18.56,18.57,18.5,18.51,98600.0,11.9437,11.9501,11.9051,11.9115,98600.0
2010-01-19 15:05:00,18.51,18.54,18.47,18.53,118900.0,11.9115,11.9308,11.8858,11.9244,118900.0
2010-01-19 15:10:00,18.54,18.56,18.52,18.55,109000.0,11.9308,11.9437,11.918,11.9373,109000.0
2010-01-19 15:15:00,18.54,18.56,18.53,18.53,68800.0,11.9308,11.9437,11.9244,11.9244,68800.0
2010-01-19 15:20:00,18.53,18.56,18.53,18.56,129900.0,11.9244,11.9437,11.9244,11.9437,129900.0
2010-01-19 15:25:00,18.56,18.6,18.54,18.59,339500.0,11.9437,11.9694,11.9308,11.963,339500.0
2010-01-19 15:30:00,18.58,18.6,18.55,18.56,135100.0,11.9566,11.9694,11.9373,11.9437,135100.0
2010-01-19 15:35:00,18.56,18.59,18.56,18.58,183700.0,11.9437,11.963,11.9437,11.9566,183700.0
2010-01-19 15:40:00,18.57,18.58,18.55,18.57,159300.0,11.9501,11.9566,11.9373,11.9501,159300.0
2010-01-19 15:45:00,18.57,18.59,18.57,18.58,204300.0,11.9501,11.963,11.9501,11.9566,204300.0
2010-01-19 15:50:00,18.58,18.64,18.57,18.58,483300.0,11.9566,11.9952,11.9501,11.9566,483300.0
2010-01-19 15:55:00,18.58,18.62,18.57,18.6,435200.0,11.9566,11.9823,11.9501,11.9694,435200.0
2010-01-20 09:30:00,18.35,18.39,18.2,18.33,808700.0,11.8086,11.8343,11.712,11.7957,808700.0
2010-01-20 09:35:00,18.34,18.42,18.29,18.39,440800.0,11.8021,11.8536,11.7699,11.8343,440800.0
2010-01-20 09:40:00,18.39,18.5,18.36,18.47,277500.0,11.8343,11.9051,11.815,11.8858,277500.0
2010-01-20 09:45:00,18.48,18.48,18.33,18.44,415100.0,11.8922,11.8922,11.7957,11.8665,415100.0
2010-01-20 09:50:00,18.43,18.49,18.4,18.46,289100.0,11.86,11.8986,11.8407,11.8793,289100.0
2010-01-20 09:55:00,18.45,18.48,18.41,18.42,184800.0,11.8729,11.8922,11.8472,11.8536,184800.0
2010-01-20 10:00:00,18.41,18.45,18.36,18.37,245200.0,11.8472,11.8729,11.815,11.8214,245200.0
2010-01-20 10:05:00,18.38,18.39,18.32,18.33,448500.0,11.8279,11.8343,11.7892,11.7957,448500.0
2010-01-20 10:10:00,18.32,18.38,18.32,18.33,340000.0,11.7892,11.8279,11.7892,11.7957,340000.0
2010-01-20 10:15:00,18.34,18.35,18.26,18.29,464900.0,11.8021,11.8086,11.7506,11.7699,464900.0
2010-01-20 10:20:00,18.29,18.39,18.25,18.26,583700.0,11.7699,11.8343,11.7442,11.7506,583700.0
2010-01-20 10:25:00,18.25,18.27,18.2,18.22,606100.0,11.7442,11.7571,11.712,11.7249,606100.0
2010-01-20 10:30:00,18.22,18.26,18.18,18.24,595500.0,11.7249,11.7506,11.6992,11.7378,595500.0
2010-01-20 10:35:00,18.24,18.24,18.15,18.19,394800.0,11.7378,11.7378,11.6798,11.7056,394800.0
2010-01-20 10:40:00,18.2,18.21,18.13,18.17,458300.0,11.712,11.7185,11.667,11.6927,458300.0
2010-01-20 10:45:00,18.16,18.17,18.1,18.1,216600.0,11.6863,11.6927,11.6477,11.6477,216600.0
2010-01-20 10:50:00,18.11,18.15,18.08,18.1,308400.0,11.6541,11.6798,11.6348,11.6477,308400.0
2010-01-20 10:55:00,18.1,18.14,18.07,18.1,220300.0,11.6477,11.6734,11.6284,11.6477,220300.0
2010-01-20 11:00:00,18.1,18.12,18.05,18.05,318800.0,11.6477,11.6605,11.6155,11.6155,318800.0
2010-01-20 11:05:00,18.05,18.06,18.0,18.03,509800.0,11.6155,11.6219,11.5833,11.6026,509800.0
2010-01-20 11:10:00,18.03,18.07,18.0,18.02,407400.0,11.6026,11.6284,11.5833,11.5962,407400.0
2010-01-20 11:15:00,18.03,18.04,18.01,18.01,317000.0,11.6026,11.6091,11.5898,11.5898,317000.0
2010-01-20 11:20:00,18.02,18.02,17.9,17.91,738700.0,11.5962,11.5962,11.519,11.5254,738700.0
2010-01-20 11:25:00,17.91,17.92,17.83,17.92,553400.0,11.5254,11.5318,11.4739,11.5318,553400.0
2010-01-20 11:30:00,17.92,17.93,17.88,17.88,456200.0,11.5318,11.5383,11.5061,11.5061,456200.0
2010-01-20 11:35:00,17.88,17.89,17.84,17.87,328200.0,11.5061,11.5125,11.4804,11.4997,328200.0
2010-01-20 11:40:00,17.87,17.88,17.85,17.87,223700.0,11.4997,11.5061,11.4868,11.4997,223700.0
2010-01-20 11:45:00,17.86,17.87,17.8,17.82,482100.0,11.4932,11.4997,11.4546,11.4675,482100.0
2010-01-20 11:50:00,17.83,17.89,17.83,17.86,367200.0,11.4739,11.5125,11.4739,11.4932,367200.0
2010-01-20 11:55:00,17.86,17.89,17.82,17.82,217900.0,11.4932,11.5125,11.4675,11.4675,217900.0
2010-01-20 12:00:00,17.82,17.84,17.8,17.82,244800.0,11.4675,11.4804,11.4546,11.4675,244800.0
2010-01-20 12:05:00,17.82,17.83,17.75,17.76,458100.0,11.4675,11.4739,11.4224,11.4289,458100.0
2010-01-20 12:10:00,17.76,17.84,17.75,17.83,366400.0,11.4289,11.4804,11.4224,11.4739,366400.0
2010-01-20 12:15:00,17.82,17.83,17.8,17.81,165000.0,11.4675,11.4739,11.4546,11.4611,165000.0
2010-01-20 12:20:00,17.81,17.81,17.73,17.76,468900.0,11.4611,11.4611,11.4096,11.4289,468900.0
2010-01-20 12:25:00,17.76,17.82,17.76,17.82,135700.0,11.4289,11.4675,11.4289,11.4675,135700.0
2010-01-20 12:30:00,17.81,17.86,17.81,17.83,298900.0,11.4611,11.4932,11.4611,11.4739,298900.0
2010-01-20 12:35:00,17.83,17.84,17.76,17.8,271900.0,11.4739,11.4804,11.4289,11.4546,271900.0
2010-01-20 12:40:00,17.8,17.83,17.79,17.81,127500.0,11.4546,11.4739,11.4482,11.4611,127500.0
2010-01-20 12:45:00,17.81,17.86,17.8,17.81,174400.0,11.4611,11.4932,11.4546,11.4611,174400.0
2010-01-20 12:50:00,17.8,17.82,17.8,17.81,60000.0,11.4546,11.4675,11.4546,11.4611,60000.0
2010-01-20 12:55:00,17.81,17.82,17.75,17.79,311200.0,11.4611,11.4675,11.4224,11.4482,311200.0
2010-01-20 13:00:00,17.79,17.8,17.75,17.77,107700.0,11.4482,11.4546,11.4224,11.4353,107700.0
2010-01-20 13:05:00,17.77,17.78,17.75,17.78,172700.0,11.4353,11.4417,11.4224,11.4417,172700.0
2010-01-20 13:10:00,17.78,17.8,17.73,17.77,317400.0,11.4417,11.4546,11.4096,11.4353,317400.0
2010-01-20 13:15:00,17.77,17.77,17.74,17.74,161900.0,11.4353,11.4353,11.416,11.416,161900.0
2010-01-20 13:20:00,17.75,17.78,17.74,17.76,234000.0,11.4224,11.4417,11.416,11.4289,234000.0
2010-01-20 13:25:00,17.76,17.81,17.75,17.79,134200.0,11.4289,11.4611,11.4224,11.4482,134200.0
2010-01-20 13:30:00,17.8,17.83,17.77,17.83,146000.0,11.4546,11.4739,11.4353,11.4739,146000.0
2010-01-20 13:35:00,17.82,17.83,17.8,17.81,94400.0,11.4675,11.4739,11.4546,11.4611,94400.0
2010-01-20 13:40:00,17.81,17.84,17.81,17.83,120200.0,11.4611,11.4804,11.4611,11.4739,120200.0
2010-01-20 13:45:00,17.82,17.87,17.82,17.85,218300.0,11.4675,11.4997,11.4675,11.4868,218300.0
2010-01-20 13:50:00,17.85,17.85,17.77,17.79,249300.0,11.4868,11.4868,11.4353,11.4482,249300.0
2010-01-20 13:55:00,17.8,17.8,17.77,17.79,97400.0,11.4546,11.4546,11.4353,11.4482,97400.0
2010-01-20 14:00:00,17.78,17.83,17.78,17.8,114500.0,11.4417,11.4739,11.4417,11.4546,114500.0
2010-01-20 14:05:00,17.79,17.8,17.77,17.79,180800.0,11.4482,11.4546,11.4353,11.4482,180800.0
2010-01-20 14:10:00,17.79,17.83,17.79,17.79,90400.0,11.4482,11.4739,11.4482,11.4482,90400.0
2010-01-20 14:15:00,17.8,17.8,17.74,17.75,286800.0,11.4546,11.4546,11.416,11.4224,286800.0
2010-01-20 14:20:00,17.75,17.77,17.74,17.75,199100.0,11.4224,11.4353,11.416,11.4224,199100.0
2010-01-20 14:25:00,17.75,17.76,17.69,17.7,415800.0,11.4224,11.4289,11.3838,11.3903,415800.0
2010-01-20 14:30:00,17.7,17.7,17.65,17.67,440500.0,11.3903,11.3903,11.3581,11.371,440500.0
2010-01-20 14:35:00,17.68,17.76,17.68,17.73,365100.0,11.3774,11.4289,11.3774,11.4096,365100.0
2010-01-20 14:40:00,17.73,17.77,17.72,17.76,195200.0,11.4096,11.4353,11.4031,11.4289,195200.0
2010-01-20 14:45:00,17.77,17.83,17.76,17.81,257800.0,11.4353,11.4739,11.4289,11.4611,257800.0
2010-01-20 14:50:00,17.82,17.85,17.79,17.83,240600.0,11.4675,11.4868,11.4482,11.4739,240600.0
2010-01-20 14:55:00,17.84,17.87,17.83,17.85,293700.0,11.4804,11.4997,11.4739,11.4868,293700.0
2010-01-20 15:00:00,17.86,17.87,17.83,17.87,206000.0,11.4932,11.4997,11.4739,11.4997,206000.0
2010-01-20 15:05:00,17.87,17.9,17.86,17.87,239800.0,11.4997,11.519,11.4932,11.4997,239800.0
2010-01-20 15:10:00,17.87,17.9,17.87,17.89,173400.0,11.4997,11.519,11.4997,11.5125,173400.0
2010-01-20 15:15:00,17.89,17.9,17.87,17.89,186600.0,11.5125,11.519,11.4997,11.5125,186600.0
2010-01-20 15:20:00,17.89,17.97,17.88,17.92,508300.0,11.5125,11.564,11.5061,11.5318,508300.0
2010-01-20 15:25:00,17.91,17.95,17.89,17.94,231100.0,11.5254,11.5511,11.5125,11.5447,231100.0
2010-01-20 15:30:00,17.94,17.97,17.89,17.89,224500.0,11.5447,11.564,11.5125,11.5125,224500.0
2010-01-20 15:35:00,17.9,17.93,17.89,17.91,211800.0,11.519,11.5383,11.5125,11.5254,211800.0
2010-01-20 15:40:00,17.91,17.94,17.88,17.92,231500.0,11.5254,11.5447,11.5061,11.5318,231500.0
2010-01-20 15:45:00,17.92,17.94,17.9,17.94,407200.0,11.5318,11.5447,11.519,11.5447,407200.0
2010-01-20 15:50:00,17.94,17.94,17.87,17.89,281600.0,11.5447,11.5447,11.4997,11.5125,281600.0
2010-01-20 15:55:00,17.9,17.9,17.88,17.9,554200.0,11.519,11.519,11.5061,11.519,554200.0
2010-01-21 09:30:00,17.86,18.15,17.86,18.15,671900.0,11.4932,11.6798,11.4932,11.6798,671900.0
2010-01-21 09:35:00,18.15,18.3,18.07,18.1,801600.0,11.6798,11.7764,11.6284,11.6477,801600.0
2010-01-21 09:40:00,18.11,18.17,17.95,17.95,390400.0,11.6541,11.6927,11.5511,11.5511,390400.0
2010-01-21 09:45:00,17.95,18.0,17.9,18.0,354700.0,11.5511,11.5833,11.519,11.5833,354700.0
2010-01-21 09:50:00,18.0,18.07,17.94,17.95,403800.0,11.5833,11.6284,11.5447,11.5511,403800.0
2010-01-21 09:55:00,17.96,18.05,17.92,17.99,440100.0,11.5576,11.6155,11.5318,11.5769,440100.0
2010-01-21 10:00:00,18.0,18.15,17.95,18.14,403800.0,11.5833,11.6798,11.5511,11.6734,403800.0
2010-01-21 10:05:00,18.15,18.17,18.08,18.08,363400.0,11.6798,11.6927,11.6348,11.6348,363400.0
2010-01-21 10:10:00,18.08,18.14,18.03,18.11,383300.0,11.6348,11.6734,11.6026,11.6541,383300.0
2010-01-21 10:15:00,18.11,18.14,18.09,18.12,141300.0,11.6541,11.6734,11.6412,11.6605,141300.0
2010-01-21 10:20:00,18.12,18.12,17.88,17.89,489400.0,11.6605,11.6605,11.5061,11.5125,489400.0
2010-01-21 10:25:00,17.89,17.9,17.71,17.73,672700.0,11.5125,11.519,11.3967,11.4096,672700.0
2010-01-21 10:30:00,17.73,17.74,17.61,17.73,850100.0,11.4096,11.416,11.3323,11.4096,850100.0
2010-01-21 10:35:00,17.73,17.78,17.66,17.75,506700.0,11.4096,11.4417,11.3645,11.4224,506700.0
2010-01-21 10:40:00,17.74,17.78,17.69,17.71,381200.0,11.416,11.4417,11.3838,11.3967,381200.0
2010-01-21 10:45:00,17.71,17.77,17.66,17.67,264000.0,11.3967,11.4353,11.3645,11.371,264000.0
2010-01-21 10:50:00,17.67,17.67,17.53,17.56,483700.0,11.371,11.371,11.2809,11.3002,483700.0
2010-01-21 10:55:00,17.55,17.65,17.55,17.62,268300.0,11.2937,11.3581,11.2937,11.3388,268300.0
2010-01-21 11:00:00,17.63,17.68,17.6,17.65,192500.0,11.3452,11.3774,11.3259,11.3581,192500.0
2010-01-21 11:05:00,17.65,17.65,17.51,17.51,402900.0,11.3581,11.3581,11.268,11.268,402900.0
2010-01-21 11:10:00,17.51,17.54,17.46,17.53,622300.0,11.268,11.2873,11.2358,11.2809,622300.0
2010-01-21 11:15:00,17.52,17.53,17.46,17.52,197700.0,11.2744,11.2809,11.2358,11.2744,197700.0
2010-01-21 11:20:00,17.52,17.63,17.52,17.56,241000.0,11.2744,11.3452,11.2744,11.3002,241000.0
2010-01-21 11:25:00,17.57,17.57,17.5,17.54,185200.0,11.3066,11.3066,11.2616,11.2873,185200.0
2010-01-21 11:30:00,17.54,17.59,17.47,17.51,296200.0,11.2873,11.3195,11.2423,11.268,296200.0
2010-01-21 11:35:00,17.51,17.57,17.41,17.42,935000.0,11.268,11.3066,11.2036,11.2101,935000.0
2010-01-21 11:40:00,17.42,17.45,17.27,17.29,766700.0,11.2101,11.2294,11.1136,11.1264,766700.0
2010-01-21 11:45:00,17.3,17.31,17.21,17.24,782200.0,11.1329,11.1393,11.0749,11.0942,782200.0
2010-01-21 11:50:00,17.25,17.32,17.23,17.28,444400.0,11.1007,11.1457,11.0878,11.12,444400.0
2010-01-21 11:55:00,17.28,17.3,17.23,17.29,293900.0,11.12,11.1329,11.0878,11.1264,293900.0
2010-01-21 12:00:00,17.29,17.37,17.25,17.37,372000.0,11.1264,11.1779,11.1007,11.1779,372000.0
2010-01-21 12:05:00,17.37,17.38,17.31,17.35,329800.0,11.1779,11.1843,11.1393,11.165,329800.0
2010-01-21 12:10:00,17.36,17.44,17.35,17.41,276300.0,11.1715,11.223,11.165,11.2036,276300.0
2010-01-21 12:15:00,17.4,17.4,17.3,17.32,257600.0,11.1972,11.1972,11.1329,11.1457,257600.0
2010-01-21 12:20:00,17.32,17.34,17.28,17.28,269100.0,11.1457,11.1586,11.12,11.12,269100.0
2010-01-21 12:25:00,17.29,17.31,17.25,17.27,213100.0,11.1264,11.1393,11.1007,11.1136,213100.0
2010-01-21 12:30:00,17.26,17.32,17.25,17.3,200800.0,11.1071,11.1457,11.1007,11.1329,200800.0
2010-01-21 12:35:00,17.3,17.32,17.27,17.28,151600.0,11.1329,11.1457,11.1136,11.12,151600.0
2010-01-21 12:40:00,17.27,17.29,17.26,17.29,98500.0,11.1136,11.1264,11.1071,11.1264,98500.0
2010-01-21 12:45:00,17.29,17.29,17.21,17.22,239400.0,11.1264,11.1264,11.0749,11.0814,239400.0
2010-01-21 12:50:00,17.21,17.22,17.16,17.21,362000.0,11.0749,11.0814,11.0428,11.0749,362000.0
2010-01-21 12:55:00,17.21,17.25,17.2,17.21,295900.0,11.0749,11.1007,11.0685,11.0749,295900.0
2010-01-21 13:00:00,17.21,17.22,17.1,17.13,374500.0,11.0749,11.0814,11.0042,11.0235,374500.0
2010-01-21 13:05:00,17.14,17.15,17.1,17.12,265500.0,11.0299,11.0363,11.0042,11.017,265500.0
2010-01-21 13:10:00,17.12,17.14,17.11,17.12,147200.0,11.017,11.0299,11.0106,11.017,147200.0
2010-01-21 13:15:00,17.12,17.17,17.11,17.13,257000.0,11.017,11.0492,11.0106,11.0235,257000.0
2010-01-21 13:20:00,17.15,17.23,17.13,17.2,249100.0,11.0363,11.0878,11.0235,11.0685,249100.0
2010-01-21 13:25:00,17.21,17.24,17.17,17.21,191400.0,11.0749,11.0942,11.0492,11.0749,191400.0
2010-01-21 13:30:00,17.22,17.26,17.2,17.25,221200.0,11.0814,11.1071,11.0685,11.1007,221200.0
2010-01-21 13:35:00,17.25,17.31,17.2,17.31,370200.0,11.1007,11.1393,11.0685,11.1393,370200.0
2010-01-21 13:40:00,17.31,17.33,17.27,17.3,541800.0,11.1393,11.1522,11.1136,11.1329,541800.0
2010-01-21 13:45:00,17.31,17.37,17.3,17.35,368400.0,11.1393,11.1779,11.1329,11.165,368400.0
2010-01-21 13:50:00,17.35,17.36,17.32,17.32,178600.0,11.165,11.1715,11.1457,11.1457,178600.0
2010-01-21 13:55:00,17.33,17.34,17.26,17.27,197600.0,11.1522,11.1586,11.1071,11.1136,197600.0
2010-01-21 14:00:00,17.27,17.28,17.23,17.26,200400.0,11.1136,11.12,11.0878,11.1071,200400.0
2010-01-21 14:05:00,17.26,17.26,17.22,17.25,154500.0,11.1071,11.1071,11.0814,11.1007,154500.0
2010-01-21 14:10:00,17.25,17.3,17.24,17.25,261800.0,11.1007,11.1329,11.0942,11.1007,261800.0
2010-01-21 14:15:00,17.24,17.28,17.23,17.26,130900.0,11.0942,11.12,11.0878,11.1071,130900.0
2010-01-21 14:20:00,17.27,17.3,17.25,17.29,117300.0,11.1136,11.1329,11.1007,11.1264,117300.0
2010-01-21 14:25:00,17.3,17.39,17.3,17.39,351800.0,11.1329,11.1908,11.1329,11.1908,351800.0
2010-01-21 14:30:00,17.38,17.42,17.38,17.39,248900.0,11.1843,11.2101,11.1843,11.1908,248900.0
2010-01-21 14:35:00,17.4,17.43,17.34,17.35,242200.0,11.1972,11.2165,11.1586,11.165,242200.0
2010-01-21 14:40:00,17.36,17.36,17.25,17.26,355900.0,11.1715,11.1715,11.1007,11.1071,355900.0
2010-01-21 14:45:00,17.26,17.3,17.23,17.3,177600.0,11.1071,11.1329,11.0878,11.1329,177600.0
2010-01-21 14:50:00,17.3,17.3,17.17,17.17,440100.0,11.1329,11.1329,11.0492,11.0492,440100.0
2010-01-21 14:55:00,17.16,17.24,17.16,17.22,330500.0,11.0428,11.0942,11.0428,11.0814,330500.0
2010-01-21 15:00:00,17.22,17.22,17.19,17.2,308000.0,11.0814,11.0814,11.0621,11.0685,308000.0
2010-01-21 15:05:00,17.19,17.22,17.15,17.18,353900.0,11.0621,11.0814,11.0363,11.0556,353900.0
2010-01-21 15:10:00,17.18,17.19,17.15,17.19,300800.0,11.0556,11.0621,11.0363,11.0621,300800.0
2010-01-21 15:15:00,17.19,17.2,17.13,17.16,369900.0,11.0621,11.0685,11.0235,11.0428,369900.0
2010-01-21 15:20:00,17.16,17.18,17.05,17.09,583000.0,11.0428,11.0556,10.972,10.9977,583000.0
2010-01-21 15:25:00,17.09,17.1,17.01,17.01,716300.0,10.9977,11.0042,10.9462,10.9462,716300.0
2010-01-21 15:30:00,17.01,17.12,17.0,17.11,530100.0,10.9462,11.017,10.9398,11.0106,530100.0
2010-01-21 15:35:00,17.11,17.12,17.0,17.0,484300.0,11.0106,11.017,10.9398,10.9398,484300.0
2010-01-21 15:40:00,17.0,17.07,17.0,17.06,395300.0,10.9398,10.9848,10.9398,10.9784,395300.0
2010-01-21 15:45:00,17.06,17.08,17.02,17.02,532600.0,10.9784,10.9913,10.9527,10.9527,532600.0
2010-01-21 15:50:00,17.03,17.04,16.98,17.0,747700.0,10.9591,10.9655,10.9269,10.9398,747700.0
2010-01-21 15:55:00,17.0,17.07,17.0,17.02,771700.0,10.9398,10.9848,10.9398,10.9527,771700.0
2010-01-22 09:30:00,16.96,17.05,16.6,16.84,1059200.0,10.9141,10.972,10.6824,10.8368,1059200.0
2010-01-22 09:35:00,16.84,16.92,16.69,16.89,561200.0,10.8368,10.8883,10.7403,10.869,561200.0
2010-01-22 09:40:00,16.9,16.9,16.73,16.79,440400.0,10.8755,10.8755,10.7661,10.8047,440400.0
2010-01-22 09:45:00,16.74,16.79,16.66,16.68,502100.0,10.7725,10.8047,10.721,10.7339,502100.0
2010-01-22 09:50:00,16.69,16.76,16.61,16.62,499700.0,10.7403,10.7854,10.6888,10.6953,499700.0
2010-01-22 09:55:00,16.62,16.68,16.55,16.57,424800.0,10.6953,10.7339,10.6502,10.6631,424800.0
2010-01-22 10:00:00,16.57,16.62,16.53,16.56,816400.0,10.6631,10.6953,10.6373,10.6567,816400.0
2010-01-22 10:05:00,16.56,16.67,16.53,16.55,1363700.0,10.6567,10.7274,10.6373,10.6502,1363700.0
2010-01-22 10:10:00,16.55,16.62,16.52,16.54,374500.0,10.6502,10.6953,10.6309,10.6438,374500.0
2010-01-22 10:15:00,16.55,16.55,16.44,16.5,977100.0,10.6502,10.6502,10.5794,10.618,977100.0
2010-01-22 10:20:00,16.5,16.53,16.35,16.43,776400.0,10.618,10.6373,10.5215,10.573,776400.0
2010-01-22 10:25:00,16.43,16.53,16.41,16.51,594400.0,10.573,10.6373,10.5601,10.6245,594400.0
2010-01-22 10:30:00,16.51,16.53,16.45,16.51,961400.0,10.6245,10.6373,10.5859,10.6245,961400.0
2010-01-22 10:35:00,16.51,16.6,16.51,16.57,490000.0,10.6245,10.6824,10.6245,10.6631,490000.0
2010-01-22 10:40:00,16.57,16.71,16.57,16.62,544000.0,10.6631,10.7532,10.6631,10.6953,544000.0
2010-01-22 10:45:00,16.62,16.68,16.57,16.65,288200.0,10.6953,10.7339,10.6631,10.7146,288200.0
2010-01-22 10:50:00,16.65,16.72,16.65,16.72,315000.0,10.7146,10.7596,10.7146,10.7596,315000.0
2010-01-22 10:55:00,16.71,16.72,16.69,16.71,388100.0,10.7532,10.7596,10.7403,10.7532,388100.0
2010-01-22 11:00:00,16.71,16.77,16.68,16.74,680800.0,10.7532,10.7918,10.7339,10.7725,680800.0
2010-01-22 11:05:00,16.75,16.8,16.74,16.78,417800.0,10.7789,10.8111,10.7725,10.7982,417800.0
2010-01-22 11:10:00,16.79,17.0,16.75,16.94,554600.0,10.8047,10.9398,10.7789,10.9012,554600.0
2010-01-22 11:15:00,16.95,17.07,16.87,17.07,512700.0,10.9076,10.9848,10.8561,10.9848,512700.0
2010-01-22 11:20:00,17.07,17.18,17.05,17.12,612900.0,10.9848,11.0556,10.972,11.017,612900.0
2010-01-22 11:25:00,17.12,17.22,17.1,17.2,580800.0,11.017,11.0814,11.0042,11.0685,580800.0
2010-01-22 11:30:00,17.2,17.26,17.14,17.2,389400.0,11.0685,11.1071,11.0299,11.0685,389400.0
2010-01-22 11:35:00,17.2,17.29,17.15,17.15,435400.0,11.0685,11.1264,11.0363,11.0363,435400.0
2010-01-22 11:40:00,17.16,17.19,17.11,17.12,264800.0,11.0428,11.0621,11.0106,11.017,264800.0
2010-01-22 11:45:00,17.13,17.18,17.08,17.13,321800.0,11.0235,11.0556,10.9913,11.0235,321800.0
2010-01-22 11:50:00,17.13,17.18,17.1,17.14,222000.0,11.0235,11.0556,11.0042,11.0299,222000.0
2010-01-22 11:55:00,17.15,17.15,17.07,17.11,331700.0,11.0363,11.0363,10.9848,11.0106,331700.0
2010-01-22 12:00:00,17.11,17.14,17.06,17.09,259400.0,11.0106,11.0299,10.9784,10.9977,259400.0
2010-01-22 12:05:00,17.08,17.1,17.04,17.04,208700.0,10.9913,11.0042,10.9655,10.9655,208700.0
2010-01-22 12:10:00,17.04,17.11,16.97,17.1,342400.0,10.9655,11.0106,10.9205,11.0042,342400.0
2010-01-22 12:15:00,17.1,17.17,17.09,17.12,344400.0,11.0042,11.0492,10.9977,11.017,344400.0
2010-01-22 12:20:00,17.13,17.14,17.03,17.04,420300.0,11.0235,11.0299,10.9591,10.9655,420300.0
2010-01-22 12:25:00,17.05,17.11,17.04,17.08,339800.0,10.972,11.0106,10.9655,10.9913,339800.0
2010-01-22 12:30:00,17.08,17.14,17.07,17.07,375900.0,10.9913,11.0299,10.9848,10.9848,375900.0
2010-01-22 12:35:00,17.07,17.1,16.96,16.96,425900.0,10.9848,11.0042,10.9141,10.9141,425900.0
2010-01-22 12:40:00,16.97,16.99,16.91,16.99,348300.0,10.9205,10.9334,10.8819,10.9334,348300.0
2010-01-22 12:45:00,16.99,17.0,16.93,16.96,256600.0,10.9334,10.9398,10.8948,10.9141,256600.0
2010-01-22 12:50:00,16.96,17.0,16.92,16.96,261100.0,10.9141,10.9398,10.8883,10.9141,261100.0
2010-01-22 12:55:00,16.96,17.0,16.87,16.88,178500.0,10.9141,10.9398,10.8561,10.8626,178500.0
2010-01-22 13:00:00,16.88,16.91,16.84,16.91,243800.0,10.8626,10.8819,10.8368,10.8819,243800.0
2010-01-22 13:05:00,16.9,16.95,16.88,16.89,171600.0,10.8755,10.9076,10.8626,10.869,171600.0
2010-01-22 13:10:00,16.89,16.98,16.89,16.95,159800.0,10.869,10.9269,10.869,10.9076,159800.0
2010-01-22 13:15:00,16.95,16.95,16.86,16.9,157800.0,10.9076,10.9076,10.8497,10.8755,157800.0
2010-01-22 13:20:00,16.9,16.95,16.88,16.9,203100.0,10.8755,10.9076,10.8626,10.8755,203100.0
2010-01-22 13:25:00,16.9,16.92,16.87,16.89,143600.0,10.8755,10.8883,10.8561,10.869,143600.0
2010-01-22 13:30:00,16.88,16.92,16.87,16.91,126500.0,10.8626,10.8883,10.8561,10.8819,126500.0
2010-01-22 13:35:00,16.91,16.94,16.87,16.87,140100.0,10.8819,10.9012,10.8561,10.8561,140100.0
2010-01-22 13:40:00,16.87,16.88,16.81,16.82,230000.0,10.8561,10.8626,10.8175,10.824,230000.0
2010-01-22 13:45:00,16.83,16.85,16.8,16.81,136300.0,10.8304,10.8433,10.8111,10.8175,136300.0
2010-01-22 13:50:00,16.81,16.81,16.76,16.78,144300.0,10.8175,10.8175,10.7854,10.7982,144300.0
2010-01-22 13:55:00,16.78,16.81,16.76,16.78,105100.0,10.7982,10.8175,10.7854,10.7982,105100.0
2010-01-22 14:00:00,16.78,16.85,16.78,16.84,193800.0,10.7982,10.8433,10.7982,10.8368,193800.0
2010-01-22 14:05:00,16.83,16.85,16.81,16.84,69300.0,10.8304,10.8433,10.8175,10.8368,69300.0
2010-01-22 14:10:00,16.84,16.9,16.8,16.87,150000.0,10.8368,10.8755,10.8111,10.8561,150000.0
2010-01-22 14:15:00,16.87,16.91,16.85,16.86,153400.0,10.8561,10.8819,10.8433,10.8497,153400.0
2010-01-22 14:20:00,16.86,16.88,16.82,16.86,102500.0,10.8497,10.8626,10.824,10.8497,102500.0
2010-01-22 14:25:00,16.86,16.87,16.83,16.84,95500.0,10.8497,10.8561,10.8304,10.8368,95500.0
2010-01-22 14:30:00,16.84,16.84,16.78,16.79,232300.0,10.8368,10.8368,10.7982,10.8047,232300.0
2010-01-22 14:35:00,16.79,16.82,16.75,16.75,108900.0,10.8047,10.824,10.7789,10.7789,108900.0
2010-01-22 14:40:00,16.75,16.76,16.66,16.68,320800.0,10.7789,10.7854,10.721,10.7339,320800.0
2010-01-22 14:45:00,16.7,16.71,16.63,16.63,199700.0,10.7467,10.7532,10.7017,10.7017,199700.0
2010-01-22 14:50:00,16.64,16.64,16.5,16.54,409400.0,10.7081,10.7081,10.618,10.6438,409400.0
2010-01-22 14:55:00,16.54,16.56,16.5,16.5,326800.0,10.6438,10.6567,10.618,10.618,326800.0
2010-01-22 15:00:00,16.5,16.55,16.44,16.55,548400.0,10.618,10.6502,10.5794,10.6502,548400.0
2010-01-22 15:05:00,16.55,16.58,16.49,16.52,257400.0,10.6502,10.6695,10.6116,10.6309,257400.0
2010-01-22 15:10:00,16.52,16.55,16.43,16.45,362600.0,10.6309,10.6502,10.573,10.5859,362600.0
2010-01-22 15:15:00,16.46,16.5,16.31,16.34,631500.0,10.5923,10.618,10.4958,10.5151,631500.0
2010-01-22 15:20:00,16.34,16.35,16.25,16.32,570400.0,10.5151,10.5215,10.4572,10.5022,570400.0
2010-01-22 15:25:00,16.31,16.36,16.25,16.34,477400.0,10.4958,10.528,10.4572,10.5151,477400.0
2010-01-22 15:30:00,16.34,16.38,16.32,16.36,365500.0,10.5151,10.5408,10.5022,10.528,365500.0
2010-01-22 15:35:00,16.35,16.37,16.27,16.27,685400.0,10.5215,10.5344,10.47,10.47,685400.0
2010-01-22 15:40:00,16.27,16.32,16.21,16.21,940500.0,10.47,10.5022,10.4314,10.4314,940500.0
2010-01-22 15:45:00,16.22,16.22,16.15,16.16,648800.0,10.4379,10.4379,10.3928,10.3992,648800.0
2010-01-22 15:50:00,16.16,16.35,16.16,16.32,790200.0,10.3992,10.5215,10.3992,10.5022,790200.0
2010-01-22 15:55:00,16.32,16.34,16.27,16.27,767400.0,10.5022,10.5151,10.47,10.47,767400.0
2010-01-25 09:30:00,16.73,16.75,16.46,16.59,960000.0,10.7661,10.7789,10.5923,10.676,960000.0
2010-01-25 09:35:00,16.61,16.7,16.51,16.57,507200.0,10.6888,10.7467,10.6245,10.6631,507200.0
2010-01-25 09:40:00,16.56,16.64,16.52,16.56,383000.0,10.6567,10.7081,10.6309,10.6567,383000.0
2010-01-25 09:45:00,16.56,16.68,16.54,16.64,472100.0,10.6567,10.7339,10.6438,10.7081,472100.0
2010-01-25 09:50:00,16.65,16.7,16.64,16.68,211200.0,10.7146,10.7467,10.7081,10.7339,211200.0
2010-01-25 09:55:00,16.67,16.68,16.58,16.65,333100.0,10.7274,10.7339,10.6695,10.7146,333100.0
2010-01-25 10:00:00,16.64,16.68,16.56,16.6,519900.0,10.7081,10.7339,10.6567,10.6824,519900.0
2010-01-25 10:05:00,16.6,16.62,16.42,16.44,847700.0,10.6824,10.6953,10.5666,10.5794,847700.0
2010-01-25 10:10:00,16.44,16.45,16.34,16.35,602800.0,10.5794,10.5859,10.5151,10.5215,602800.0
2010-01-25 10:15:00,16.35,16.48,16.34,16.48,428500.0,10.5215,10.6052,10.5151,10.6052,428500.0
2010-01-25 10:20:00,16.48,16.53,16.44,16.51,352700.0,10.6052,10.6373,10.5794,10.6245,352700.0
2010-01-25 10:25:00,16.51,16.54,16.43,16.43,255500.0,10.6245,10.6438,10.573,10.573,255500.0
2010-01-25 10:30:00,16.42,16.47,16.38,16.4,332600.0,10.5666,10.5987,10.5408,10.5537,332600.0
2010-01-25 10:35:00,16.39,16.39,16.3,16.33,428100.0,10.5473,10.5473,10.4893,10.5086,428100.0
2010-01-25 10:40:00,16.33,16.33,16.14,16.18,605200.0,10.5086,10.5086,10.3864,10.4121,605200.0
2010-01-25 10:45:00,16.17,16.18,16.02,16.04,820500.0,10.4057,10.4121,10.3092,10.322,820500.0
2010-01-25 10:50:00,16.04,16.1,16.02,16.1,835400.0,10.322,10.3606,10.3092,10.3606,835400.0
2010-01-25 10:55:00,16.1,16.12,16.04,16.07,307100.0,10.3606,10.3735,10.322,10.3413,307100.0
2010-01-25 11:00:00,16.06,16.09,15.88,15.88,1003700.0,10.3349,10.3542,10.2191,10.2191,1003700.0
2010-01-25 11:05:00,15.89,15.89,15.7,15.76,1407400.0,10.2255,10.2255,10.1032,10.1418,1407400.0
2010-01-25 11:10:00,15.76,15.76,15.61,15.61,1031600.0,10.1418,10.1418,10.0453,10.0453,1031600.0
2010-01-25 11:15:00,15.61,15.76,15.56,15.73,1759600.0,10.0453,10.1418,10.0131,10.1225,1759600.0
2010-01-25 11:20:00,15.73,15.83,15.73,15.75,777000.0,10.1225,10.1869,10.1225,10.1354,777000.0
2010-01-25 11:25:00,15.74,15.81,15.73,15.74,349300.0,10.129,10.174,10.1225,10.129,349300.0
2010-01-25 11:30:00,15.74,15.76,15.65,15.73,333200.0,10.129,10.1418,10.0711,10.1225,333200.0
2010-01-25 11:35:00,15.74,15.77,15.67,15.75,324800.0,10.129,10.1483,10.0839,10.1354,324800.0
2010-01-25 11:40:00,15.75,15.79,15.71,15.71,279900.0,10.1354,10.1611,10.1097,10.1097,279900.0
2010-01-25 11:45:00,15.71,15.78,15.7,15.78,240400.0,10.1097,10.1547,10.1032,10.1547,240400.0
2010-01-25 11:50:00,15.78,15.92,15.77,15.92,295200.0,10.1547,10.2448,10.1483,10.2448,295200.0
2010-01-25 11:55:00,15.92,15.94,15.82,15.82,244000.0,10.2448,10.2577,10.1805,10.1805,244000.0
2010-01-25 12:00:00,15.82,15.87,15.8,15.81,147200.0,10.1805,10.2126,10.1676,10.174,147200.0
2010-01-25 12:05:00,15.82,15.94,15.8,15.93,203700.0,10.1805,10.2577,10.1676,10.2512,203700.0
2010-01-25 12:10:00,15.93,16.01,15.92,15.94,247700.0,10.2512,10.3027,10.2448,10.2577,247700.0
2010-01-25 12:15:00,15.93,15.95,15.84,15.94,331600.0,10.2512,10.2641,10.1933,10.2577,331600.0
2010-01-25 12:20:00,15.94,15.99,15.94,15.98,140200.0,10.2577,10.2899,10.2577,10.2834,140200.0
2010-01-25 12:25:00,15.99,16.07,15.98,16.0,270800.0,10.2899,10.3413,10.2834,10.2963,270800.0
2010-01-25 12:30:00,16.0,16.05,15.97,15.98,168900.0,10.2963,10.3285,10.277,10.2834,168900.0
2010-01-25 12:35:00,15.98,16.03,15.97,16.01,120000.0,10.2834,10.3156,10.277,10.3027,120000.0
2010-01-25 12:40:00,16.01,16.01,15.92,15.95,137500.0,10.3027,10.3027,10.2448,10.2641,137500.0
2010-01-25 12:45:00,15.95,15.97,15.9,15.91,197700.0,10.2641,10.277,10.2319,10.2384,197700.0
2010-01-25 12:50:00,15.92,15.93,15.88,15.91,164600.0,10.2448,10.2512,10.2191,10.2384,164600.0
2010-01-25 12:55:00,15.91,15.98,15.9,15.95,123500.0,10.2384,10.2834,10.2319,10.2641,123500.0
2010-01-25 13:00:00,15.96,15.99,15.95,15.97,65400.0,10.2705,10.2899,10.2641,10.277,65400.0
2010-01-25 13:05:00,15.98,15.98,15.92,15.93,79600.0,10.2834,10.2834,10.2448,10.2512,79600.0
2010-01-25 13:10:00,15.94,15.95,15.9,15.94,76000.0,10.2577,10.2641,10.2319,10.2577,76000.0
2010-01-25 13:15:00,15.95,15.95,15.91,15.95,66900.0,10.2641,10.2641,10.2384,10.2641,66900.0
2010-01-25 13:20:00,15.95,15.99,15.94,15.98,91100.0,10.2641,10.2899,10.2577,10.2834,91100.0
2010-01-25 13:25:00,15.99,16.0,15.95,15.98,112500.0,10.2899,10.2963,10.2641,10.2834,112500.0
2010-01-25 13:30:00,15.98,15.99,15.95,15.95,96400.0,10.2834,10.2899,10.2641,10.2641,96400.0
2010-01-25 13:35:00,15.96,15.96,15.92,15.94,126100.0,10.2705,10.2705,10.2448,10.2577,126100.0
2010-01-25 13:40:00,15.93,15.98,15.91,15.96,77600.0,10.2512,10.2834,10.2384,10.2705,77600.0
2010-01-25 13:45:00,15.96,16.0,15.95,16.0,119800.0,10.2705,10.2963,10.2641,10.2963,119800.0
2010-01-25 13:50:00,15.99,16.0,15.97,15.97,100400.0,10.2899,10.2963,10.277,10.277,100400.0
2010-01-25 13:55:00,15.98,15.99,15.97,15.98,58400.0,10.2834,10.2899,10.277,10.2834,58400.0
2010-01-25 14:00:00,15.99,16.04,15.98,16.03,228100.0,10.2899,10.322,10.2834,10.3156,228100.0
2010-01-25 14:05:00,16.02,16.06,16.02,16.05,132600.0,10.3092,10.3349,10.3092,10.3285,132600.0
2010-01-25 14:10:00,16.06,16.08,16.05,16.05,180400.0,10.3349,10.3478,10.3285,10.3285,180400.0
2010-01-25 14:15:00,16.06,16.06,16.02,16.03,84900.0,10.3349,10.3349,10.3092,10.3156,84900.0
2010-01-25 14:20:00,16.03,16.08,16.02,16.08,94200.0,10.3156,10.3478,10.3092,10.3478,94200.0
2010-01-25 14:25:00,16.08,16.14,16.08,16.13,194200.0,10.3478,10.3864,10.3478,10.3799,194200.0
2010-01-25 14:30:00,16.13,16.15,16.1,16.15,277300.0,10.3799,10.3928,10.3606,10.3928,277300.0
2010-01-25 14:35:00,16.15,16.18,16.14,16.14,191600.0,10.3928,10.4121,10.3864,10.3864,191600.0
2010-01-25 14:40:00,16.14,16.2,16.14,16.2,129600.0,10.3864,10.425,10.3864,10.425,129600.0
2010-01-25 14:45:00,16.19,16.26,16.19,16.22,272100.0,10.4186,10.4636,10.4186,10.4379,272100.0
2010-01-25 14:50:00,16.22,16.36,16.21,16.33,426000.0,10.4379,10.528,10.4314,10.5086,426000.0
2010-01-25 14:55:00,16.33,16.38,16.29,16.38,290500.0,10.5086,10.5408,10.4829,10.5408,290500.0
2010-01-25 15:00:00,16.38,16.42,16.35,16.42,527300.0,10.5408,10.5666,10.5215,10.5666,527300.0
2010-01-25 15:05:00,16.42,16.42,16.28,16.29,300200.0,10.5666,10.5666,10.4765,10.4829,300200.0
2010-01-25 15:10:00,16.29,16.32,16.25,16.26,265900.0,10.4829,10.5022,10.4572,10.4636,265900.0
2010-01-25 15:15:00,16.27,16.32,16.22,16.31,247600.0,10.47,10.5022,10.4379,10.4958,247600.0
2010-01-25 15:20:00,16.31,16.33,16.24,16.31,175900.0,10.4958,10.5086,10.4507,10.4958,175900.0
2010-01-25 15:25:00,16.3,16.32,16.29,16.29,156400.0,10.4893,10.5022,10.4829,10.4829,156400.0
2010-01-25 15:30:00,16.29,16.37,16.27,16.32,301700.0,10.4829,10.5344,10.47,10.5022,301700.0
2010-01-25 15:35:00,16.32,16.34,16.29,16.29,155400.0,10.5022,10.5151,10.4829,10.4829,155400.0
2010-01-25 15:40:00,16.3,16.32,16.23,16.23,237900.0,10.4893,10.5022,10.4443,10.4443,237900.0
2010-01-25 15:45:00,16.23,16.31,16.22,16.29,450600.0,10.4443,10.4958,10.4379,10.4829,450600.0
2010-01-25 15:50:00,16.29,16.33,16.2,16.2,636900.0,10.4829,10.5086,10.425,10.425,636900.0
2010-01-25 15:55:00,16.2,16.37,16.14,16.16,856500.0,10.425,10.5344,10.3864,10.3992,856500.0
2010-01-26 09:30:00,15.97,16.1,15.85,16.03,1041100.0,10.277,10.3606,10.1998,10.3156,1041100.0
2010-01-26 09:35:00,16.02,16.16,15.99,16.12,1296900.0,10.3092,10.3992,10.2899,10.3735,1296900.0
2010-01-26 09:40:00,16.12,16.14,16.06,16.07,510400.0,10.3735,10.3864,10.3349,10.3413,510400.0
2010-01-26 09:45:00,16.08,16.15,15.95,15.98,957100.0,10.3478,10.3928,10.2641,10.2834,957100.0
2010-01-26 09:50:00,15.99,16.01,15.94,15.95,629600.0,10.2899,10.3027,10.2577,10.2641,629600.0
2010-01-26 09:55:00,15.95,15.97,15.89,15.97,636500.0,10.2641,10.277,10.2255,10.277,636500.0
2010-01-26 10:00:00,15.97,16.06,15.92,15.95,614700.0,10.277,10.3349,10.2448,10.2641,614700.0
2010-01-26 10:05:00,15.95,16.08,15.94,15.96,937800.0,10.2641,10.3478,10.2577,10.2705,937800.0
2010-01-26 10:10:00,15.96,16.07,15.95,16.06,463400.0,10.2705,10.3413,10.2641,10.3349,463400.0
2010-01-26 10:15:00,16.05,16.11,16.05,16.06,542200.0,10.3285,10.3671,10.3285,10.3349,542200.0
2010-01-26 10:20:00,16.06,16.14,16.03,16.03,691100.0,10.3349,10.3864,10.3156,10.3156,691100.0
2010-01-26 10:25:00,16.04,16.06,15.97,16.04,342900.0,10.322,10.3349,10.277,10.322,342900.0
2010-01-26 10:30:00,16.03,16.08,15.99,16.07,416300.0,10.3156,10.3478,10.2899,10.3413,416300.0
2010-01-26 10:35:00,16.07,16.09,15.97,15.98,521600.0,10.3413,10.3542,10.277,10.2834,521600.0
2010-01-26 10:40:00,15.99,16.06,15.96,16.06,300900.0,10.2899,10.3349,10.2705,10.3349,300900.0
2010-01-26 10:45:00,16.06,16.1,16.01,16.07,387700.0,10.3349,10.3606,10.3027,10.3413,387700.0
2010-01-26 10:50:00,16.07,16.14,16.05,16.08,550300.0,10.3413,10.3864,10.3285,10.3478,550300.0
2010-01-26 10:55:00,16.08,16.11,16.04,16.09,241000.0,10.3478,10.3671,10.322,10.3542,241000.0
2010-01-26 11:00:00,16.09,16.09,16.04,16.07,127800.0,10.3542,10.3542,10.322,10.3413,127800.0
2010-01-26 11:05:00,16.06,16.11,16.06,16.1,321200.0,10.3349,10.3671,10.3349,10.3606,321200.0
2010-01-26 11:10:00,16.09,16.1,16.06,16.09,168700.0,10.3542,10.3606,10.3349,10.3542,168700.0
2010-01-26 11:15:00,16.09,16.1,16.05,16.06,200400.0,10.3542,10.3606,10.3285,10.3349,200400.0
2010-01-26 11:20:00,16.06,16.09,16.05,16.07,177500.0,10.3349,10.3542,10.3285,10.3413,177500.0
2010-01-26 11:25:00,16.08,16.11,16.07,16.09,441300.0,10.3478,10.3671,10.3413,10.3542,441300.0
2010-01-26 11:30:00,16.1,16.15,16.08,16.09,725500.0,10.3606,10.3928,10.3478,10.3542,725500.0
2010-01-26 11:35:00,16.09,16.22,16.08,16.2,715200.0,10.3542,10.4379,10.3478,10.425,715200.0
2010-01-26 11:40:00,16.2,16.24,16.1,16.21,923300.0,10.425,10.4507,10.3606,10.4314,923300.0
2010-01-26 11:45:00,16.22,16.22,16.15,16.17,624800.0,10.4379,10.4379,10.3928,10.4057,624800.0
2010-01-26 11:50:00,16.17,16.2,16.14,16.17,592500.0,10.4057,10.425,10.3864,10.4057,592500.0
2010-01-26 11:55:00,16.17,16.19,16.13,16.16,370200.0,10.4057,10.4186,10.3799,10.3992,370200.0
2010-01-26 12:00:00,16.17,16.17,16.1,16.12,236800.0,10.4057,10.4057,10.3606,10.3735,236800.0
2010-01-26 12:05:00,16.1,16.18,16.1,16.14,226100.0,10.3606,10.4121,10.3606,10.3864,226100.0
2010-01-26 12:10:00,16.15,16.22,16.14,16.19,226900.0,10.3928,10.4379,10.3864,10.4186,226900.0
2010-01-26 12:15:00,16.19,16.21,16.16,16.17,164500.0,10.4186,10.4314,10.3992,10.4057,164500.0
2010-01-26 12:20:00,16.18,16.28,16.17,16.26,534000.0,10.4121,10.4765,10.4057,10.4636,534000.0
2010-01-26 12:25:00,16.27,16.29,16.25,16.25,253600.0,10.47,10.4829,10.4572,10.4572,253600.0
2010-01-26 12:30:00,16.25,16.26,16.2,16.2,184900.0,10.4572,10.4636,10.425,10.425,184900.0
2010-01-26 12:35:00,16.22,16.3,16.21,16.29,325800.0,10.4379,10.4893,10.4314,10.4829,325800.0
2010-01-26 12:40:00,16.29,16.34,16.28,16.3,227800.0,10.4829,10.5151,10.4765,10.4893,227800.0
2010-01-26 12:45:00,16.3,16.35,16.27,16.27,242500.0,10.4893,10.5215,10.47,10.47,242500.0
2010-01-26 12:50:00,16.27,16.28,16.24,16.27,181000.0,10.47,10.4765,10.4507,10.47,181000.0
2010-01-26 12:55:00,16.27,16.33,16.27,16.32,194800.0,10.47,10.5086,10.47,10.5022,194800.0
2010-01-26 13:00:00,16.32,16.34,16.27,16.28,218500.0,10.5022,10.5151,10.47,10.4765,218500.0
2010-01-26 13:05:00,16.28,16.36,16.27,16.34,195300.0,10.4765,10.528,10.47,10.5151,195300.0
2010-01-26 13:10:00,16.34,16.39,16.33,16.37,266000.0,10.5151,10.5473,10.5086,10.5344,266000.0
2010-01-26 13:15:00,16.38,16.39,16.32,16.34,166400.0,10.5408,10.5473,10.5022,10.5151,166400.0
2010-01-26 13:20:00,16.34,16.38,16.34,16.37,167100.0,10.5151,10.5408,10.5151,10.5344,167100.0
2010-01-26 13:25:00,16.37,16.37,16.32,16.36,179000.0,10.5344,10.5344,10.5022,10.528,179000.0
2010-01-26 13:30:00,16.37,16.44,16.36,16.38,288800.0,10.5344,10.5794,10.528,10.5408,288800.0
2010-01-26 13:35:00,16.38,16.49,16.38,16.48,324000.0,10.5408,10.6116,10.5408,10.6052,324000.0
2010-01-26 13:40:00,16.49,16.51,16.45,16.49,458800.0,10.6116,10.6245,10.5859,10.6116,458800.0
2010-01-26 13:45:00,16.48,16.55,16.47,16.5,351400.0,10.6052,10.6502,10.5987,10.618,351400.0
2010-01-26 13:50:00,16.5,16.5,16.44,16.48,200300.0,10.618,10.618,10.5794,10.6052,200300.0
2010-01-26 13:55:00,16.49,16.54,16.47,16.53,181300.0,10.6116,10.6438,10.5987,10.6373,181300.0
2010-01-26 14:00:00,16.54,16.55,16.45,16.47,323400.0,10.6438,10.6502,10.5859,10.5987,323400.0
2010-01-26 14:05:00,16.46,16.49,16.43,16.45,238300.0,10.5923,10.6116,10.573,10.5859,238300.0
2010-01-26 14:10:00,16.45,16.51,16.45,16.51,282100.0,10.5859,10.6245,10.5859,10.6245,282100.0
2010-01-26 14:15:00,16.51,16.52,16.4,16.42,276300.0,10.6245,10.6309,10.5537,10.5666,276300.0
2010-01-26 14:20:00,16.42,16.48,16.42,16.43,141100.0,10.5666,10.6052,10.5666,10.573,141100.0
2010-01-26 14:25:00,16.44,16.44,16.36,16.38,352400.0,10.5794,10.5794,10.528,10.5408,352400.0
2010-01-26 14:30:00,16.39,16.45,16.39,16.43,112900.0,10.5473,10.5859,10.5473,10.573,112900.0
2010-01-26 14:35:00,16.44,16.44,16.35,16.36,182200.0,10.5794,10.5794,10.5215,10.528,182200.0
2010-01-26 14:40:00,16.36,16.43,16.36,16.43,241500.0,10.528,10.573,10.528,10.573,241500.0
2010-01-26 14:45:00,16.43,16.46,16.39,16.41,223900.0,10.573,10.5923,10.5473,10.5601,223900.0
2010-01-26 14:50:00,16.41,16.41,16.35,16.38,145600.0,10.5601,10.5601,10.5215,10.5408,145600.0
2010-01-26 14:55:00,16.38,16.43,16.38,16.41,119800.0,10.5408,10.573,10.5408,10.5601,119800.0
2010-01-26 15:00:00,16.42,16.45,16.4,16.43,156200.0,10.5666,10.5859,10.5537,10.573,156200.0
2010-01-26 15:05:00,16.43,16.43,16.38,16.39,103500.0,10.573,10.573,10.5408,10.5473,103500.0
2010-01-26 15:10:00,16.39,16.4,16.34,16.34,172900.0,10.5473,10.5537,10.5151,10.5151,172900.0
2010-01-26 15:15:00,16.35,16.38,16.33,16.38,293400.0,10.5215,10.5408,10.5086,10.5408,293400.0
2010-01-26 15:20:00,16.37,16.38,16.31,16.31,254000.0,10.5344,10.5408,10.4958,10.4958,254000.0
2010-01-26 15:25:00,16.31,16.35,16.27,16.27,220200.0,10.4958,10.5215,10.47,10.47,220200.0
2010-01-26 15:30:00,16.27,16.33,16.25,16.25,321200.0,10.47,10.5086,10.4572,10.4572,321200.0
2010-01-26 15:35:00,16.26,16.29,16.25,16.25,178400.0,10.4636,10.4829,10.4572,10.4572,178400.0
2010-01-26 15:40:00,16.26,16.27,16.17,16.19,442400.0,10.4636,10.47,10.4057,10.4186,442400.0
2010-01-26 15:45:00,16.19,16.21,16.14,16.17,354400.0,10.4186,10.4314,10.3864,10.4057,354400.0
2010-01-26 15:50:00,16.17,16.22,16.15,16.19,317000.0,10.4057,10.4379,10.3928,10.4186,317000.0
2010-01-26 15:55:00,16.19,16.2,16.15,16.18,487800.0,10.4186,10.425,10.3928,10.4121,487800.0
2010-01-27 09:30:00,16.17,16.22,15.95,16.2,442200.0,10.4057,10.4379,10.2641,10.425,442200.0
2010-01-27 09:35:00,16.2,16.29,16.07,16.22,381900.0,10.425,10.4829,10.3413,10.4379,381900.0
2010-01-27 09:40:00,16.22,16.28,16.09,16.1,336300.0,10.4379,10.4765,10.3542,10.3606,336300.0
2010-01-27 09:45:00,16.1,16.2,16.1,16.14,172900.0,10.3606,10.425,10.3606,10.3864,172900.0
2010-01-27 09:50:00,16.14,16.2,16.07,16.13,251800.0,10.3864,10.425,10.3413,10.3799,251800.0
2010-01-27 09:55:00,16.13,16.14,16.06,16.07,112300.0,10.3799,10.3864,10.3349,10.3413,112300.0
2010-01-27 10:00:00,16.07,16.15,16.06,16.09,212800.0,10.3413,10.3928,10.3349,10.3542,212800.0
2010-01-27 10:05:00,16.09,16.1,16.01,16.06,381400.0,10.3542,10.3606,10.3027,10.3349,381400.0
2010-01-27 10:10:00,16.07,16.07,15.92,16.02,288800.0,10.3413,10.3413,10.2448,10.3092,288800.0
2010-01-27 10:15:00,16.01,16.01,15.84,15.93,602200.0,10.3027,10.3027,10.1933,10.2512,602200.0
2010-01-27 10:20:00,15.93,15.94,15.81,15.89,422200.0,10.2512,10.2577,10.174,10.2255,422200.0
2010-01-27 10:25:00,15.9,16.07,15.85,16.03,417900.0,10.2319,10.3413,10.1998,10.3156,417900.0
2010-01-27 10:30:00,16.03,16.05,15.9,15.94,239800.0,10.3156,10.3285,10.2319,10.2577,239800.0
2010-01-27 10:35:00,15.94,15.97,15.86,15.87,222400.0,10.2577,10.277,10.2062,10.2126,222400.0
2010-01-27 10:40:00,15.87,15.97,15.86,15.97,298500.0,10.2126,10.277,10.2062,10.277,298500.0
2010-01-27 10:45:00,15.98,15.98,15.85,15.86,182900.0,10.2834,10.2834,10.1998,10.2062,182900.0
2010-01-27 10:50:00,15.87,15.94,15.81,15.83,553500.0,10.2126,10.2577,10.174,10.1869,553500.0
2010-01-27 10:55:00,15.83,15.96,15.8,15.92,359100.0,10.1869,10.2705,10.1676,10.2448,359100.0
2010-01-27 11:00:00,15.91,15.92,15.86,15.86,211700.0,10.2384,10.2448,10.2062,10.2062,211700.0
2010-01-27 11:05:00,15.87,15.92,15.85,15.86,195800.0,10.2126,10.2448,10.1998,10.2062,195800.0
2010-01-27 11:10:00,15.85,15.86,15.8,15.8,295600.0,10.1998,10.2062,10.1676,10.1676,295600.0
2010-01-27 11:15:00,15.8,15.89,15.77,15.88,381000.0,10.1676,10.2255,10.1483,10.2191,381000.0
2010-01-27 11:20:00,15.89,15.97,15.86,15.97,373100.0,10.2255,10.277,10.2062,10.277,373100.0
2010-01-27 11:25:00,15.96,15.99,15.92,15.96,264900.0,10.2705,10.2899,10.2448,10.2705,264900.0
2010-01-27 11:30:00,15.96,16.03,15.93,16.03,263300.0,10.2705,10.3156,10.2512,10.3156,263300.0
2010-01-27 11:35:00,16.03,16.04,15.95,16.03,216400.0,10.3156,10.322,10.2641,10.3156,216400.0
2010-01-27 11:40:00,16.02,16.06,16.01,16.03,102700.0,10.3092,10.3349,10.3027,10.3156,102700.0
2010-01-27 11:45:00,16.04,16.06,15.95,15.95,191900.0,10.322,10.3349,10.2641,10.2641,191900.0
2010-01-27 11:50:00,15.99,16.07,15.96,16.05,116500.0,10.2899,10.3413,10.2705,10.3285,116500.0
2010-01-27 11:55:00,16.04,16.05,15.9,15.95,151700.0,10.322,10.3285,10.2319,10.2641,151700.0
2010-01-27 12:00:00,15.95,15.99,15.94,15.99,96100.0,10.2641,10.2899,10.2577,10.2899,96100.0
2010-01-27 12:05:00,15.99,16.05,15.99,16.03,53400.0,10.2899,10.3285,10.2899,10.3156,53400.0
2010-01-27 12:10:00,16.03,16.04,15.99,15.99,41500.0,10.3156,10.322,10.2899,10.2899,41500.0
2010-01-27 12:15:00,15.98,16.0,15.93,15.96,144300.0,10.2834,10.2963,10.2512,10.2705,144300.0
2010-01-27 12:20:00,15.96,16.01,15.96,15.99,86900.0,10.2705,10.3027,10.2705,10.2899,86900.0
2010-01-27 12:25:00,16.0,16.02,15.95,15.95,90400.0,10.2963,10.3092,10.2641,10.2641,90400.0
2010-01-27 12:30:00,15.95,15.98,15.94,15.94,83900.0,10.2641,10.2834,10.2577,10.2577,83900.0
2010-01-27 12:35:00,15.94,15.98,15.93,15.95,132200.0,10.2577,10.2834,10.2512,10.2641,132200.0
2010-01-27 12:40:00,15.96,15.96,15.9,15.92,106500.0,10.2705,10.2705,10.2319,10.2448,106500.0
2010-01-27 12:45:00,15.92,15.92,15.9,15.9,94400.0,10.2448,10.2448,10.2319,10.2319,94400.0
2010-01-27 12:50:00,15.9,15.91,15.83,15.85,153700.0,10.2319,10.2384,10.1869,10.1998,153700.0
2010-01-27 12:55:00,15.85,15.89,15.84,15.89,140800.0,10.1998,10.2255,10.1933,10.2255,140800.0
2010-01-27 13:00:00,15.88,15.91,15.87,15.87,71600.0,10.2191,10.2384,10.2126,10.2126,71600.0
2010-01-27 13:05:00,15.87,15.9,15.85,15.85,166500.0,10.2126,10.2319,10.1998,10.1998,166500.0
2010-01-27 13:10:00,15.86,15.87,15.83,15.85,144600.0,10.2062,10.2126,10.1869,10.1998,144600.0
2010-01-27 13:15:00,15.86,15.9,15.85,15.85,103400.0,10.2062,10.2319,10.1998,10.1998,103400.0
2010-01-27 13:20:00,15.85,15.89,15.82,15.83,165200.0,10.1998,10.2255,10.1805,10.1869,165200.0
2010-01-27 13:25:00,15.82,15.84,15.8,15.81,194100.0,10.1805,10.1933,10.1676,10.174,194100.0
2010-01-27 13:30:00,15.81,15.89,15.8,15.87,158300.0,10.174,10.2255,10.1676,10.2126,158300.0
2010-01-27 13:35:00,15.88,15.88,15.86,15.86,57200.0,10.2191,10.2191,10.2062,10.2062,57200.0
2010-01-27 13:40:00,15.86,15.89,15.85,15.87,97900.0,10.2062,10.2255,10.1998,10.2126,97900.0
2010-01-27 13:45:00,15.86,15.9,15.85,15.88,62200.0,10.2062,10.2319,10.1998,10.2191,62200.0
2010-01-27 13:50:00,15.88,15.9,15.86,15.86,47700.0,10.2191,10.2319,10.2062,10.2062,47700.0
2010-01-27 13:55:00,15.87,15.87,15.83,15.85,138000.0,10.2126,10.2126,10.1869,10.1998,138000.0
2010-01-27 14:00:00,15.85,15.86,15.83,15.85,88000.0,10.1998,10.2062,10.1869,10.1998,88000.0
2010-01-27 14:05:00,15.85,15.88,15.8,15.8,99900.0,10.1998,10.2191,10.1676,10.1676,99900.0
2010-01-27 14:10:00,15.81,15.89,15.8,15.86,132600.0,10.174,10.2255,10.1676,10.2062,132600.0
2010-01-27 14:15:00,15.86,15.9,15.81,15.9,162500.0,10.2062,10.2319,10.174,10.2319,162500.0
2010-01-27 14:20:00,15.9,15.9,15.81,15.85,289700.0,10.2319,10.2319,10.174,10.1998,289700.0
2010-01-27 14:25:00,15.86,15.88,15.82,15.87,97400.0,10.2062,10.2191,10.1805,10.2126,97400.0
2010-01-27 14:30:00,15.86,15.88,15.85,15.86,89500.0,10.2062,10.2191,10.1998,10.2062,89500.0
2010-01-27 14:35:00,15.87,15.91,15.86,15.89,192700.0,10.2126,10.2384,10.2062,10.2255,192700.0
2010-01-27 14:40:00,15.9,16.04,15.89,15.99,506000.0,10.2319,10.322,10.2255,10.2899,506000.0
2010-01-27 14:45:00,16.0,16.0,15.93,15.94,217900.0,10.2963,10.2963,10.2512,10.2577,217900.0
2010-01-27 14:50:00,15.95,15.95,15.86,15.91,235200.0,10.2641,10.2641,10.2062,10.2384,235200.0
2010-01-27 14:55:00,15.9,15.98,15.9,15.97,163200.0,10.2319,10.2834,10.2319,10.277,163200.0
2010-01-27 15:00:00,15.97,15.98,15.94,15.97,146700.0,10.277,10.2834,10.2577,10.277,146700.0
2010-01-27 15:05:00,15.97,15.98,15.89,15.93,203300.0,10.277,10.2834,10.2255,10.2512,203300.0
2010-01-27 15:10:00,15.92,15.93,15.87,15.92,151600.0,10.2448,10.2512,10.2126,10.2448,151600.0
2010-01-27 15:15:00,15.92,15.93,15.87,15.88,248700.0,10.2448,10.2512,10.2126,10.2191,248700.0
2010-01-27 15:20:00,15.89,15.98,15.89,15.94,181100.0,10.2255,10.2834,10.2255,10.2577,181100.0
2010-01-27 15:25:00,15.94,16.03,15.94,16.02,271800.0,10.2577,10.3156,10.2577,10.3092,271800.0
2010-01-27 15:30:00,16.02,16.07,15.99,16.07,440100.0,10.3092,10.3413,10.2899,10.3413,440100.0
2010-01-27 15:35:00,16.06,16.13,16.04,16.11,421700.0,10.3349,10.3799,10.322,10.3671,421700.0
2010-01-27 15:40:00,16.12,16.16,16.1,16.15,461400.0,10.3735,10.3992,10.3606,10.3928,461400.0
2010-01-27 15:45:00,16.14,16.19,16.14,16.17,495300.0,10.3864,10.4186,10.3864,10.4057,495300.0
2010-01-27 15:50:00,16.16,16.17,16.14,16.16,356700.0,10.3992,10.4057,10.3864,10.3992,356700.0
2010-01-27 15:55:00,16.16,16.24,16.14,16.24,837100.0,10.3992,10.4507,10.3864,10.4507,837100.0
2010-01-28 09:30:00,16.4,16.78,16.39,16.71,1207300.0,10.5537,10.7982,10.5473,10.7532,1207300.0
2010-01-28 09:35:00,16.71,16.75,16.58,16.58,681100.0,10.7532,10.7789,10.6695,10.6695,681100.0
2010-01-28 09:40:00,16.58,16.59,16.5,16.51,412000.0,10.6695,10.676,10.618,10.6245,412000.0
2010-01-28 09:45:00,16.51,16.7,16.45,16.58,556100.0,10.6245,10.7467,10.5859,10.6695,556100.0
2010-01-28 09:50:00,16.58,16.66,16.56,16.59,214200.0,10.6695,10.721,10.6567,10.676,214200.0
2010-01-28 09:55:00,16.59,16.71,16.59,16.69,409500.0,10.676,10.7532,10.676,10.7403,409500.0
2010-01-28 10:00:00,16.67,16.7,16.6,16.6,366000.0,10.7274,10.7467,10.6824,10.6824,366000.0
2010-01-28 10:05:00,16.61,16.61,16.49,16.5,394300.0,10.6888,10.6888,10.6116,10.618,394300.0
2010-01-28 10:10:00,16.49,16.49,16.31,16.44,500300.0,10.6116,10.6116,10.4958,10.5794,500300.0
2010-01-28 10:15:00,16.44,16.45,16.37,16.42,335400.0,10.5794,10.5859,10.5344,10.5666,335400.0
2010-01-28 10:20:00,16.43,16.45,16.38,16.4,253000.0,10.573,10.5859,10.5408,10.5537,253000.0
2010-01-28 10:25:00,16.4,16.51,16.4,16.42,276000.0,10.5537,10.6245,10.5537,10.5666,276000.0
2010-01-28 10:30:00,16.41,16.42,16.34,16.34,309400.0,10.5601,10.5666,10.5151,10.5151,309400.0
2010-01-28 10:35:00,16.34,16.45,16.34,16.43,208500.0,10.5151,10.5859,10.5151,10.573,208500.0
2010-01-28 10:40:00,16.43,16.43,16.39,16.4,124600.0,10.573,10.573,10.5473,10.5537,124600.0
2010-01-28 10:45:00,16.39,16.48,16.36,16.37,231600.0,10.5473,10.6052,10.528,10.5344,231600.0
2010-01-28 10:50:00,16.38,16.4,16.31,16.36,281100.0,10.5408,10.5537,10.4958,10.528,281100.0
2010-01-28 10:55:00,16.36,16.37,16.28,16.34,286600.0,10.528,10.5344,10.4765,10.5151,286600.0
2010-01-28 11:00:00,16.35,16.35,16.17,16.19,514400.0,10.5215,10.5215,10.4057,10.4186,514400.0
2010-01-28 11:05:00,16.18,16.2,16.12,16.12,437800.0,10.4121,10.425,10.3735,10.3735,437800.0
2010-01-28 11:10:00,16.13,16.18,16.09,16.18,634100.0,10.3799,10.4121,10.3542,10.4121,634100.0
2010-01-28 11:15:00,16.17,16.24,16.17,16.2,217700.0,10.4057,10.4507,10.4057,10.425,217700.0
2010-01-28 11:20:00,16.2,16.21,16.13,16.18,374000.0,10.425,10.4314,10.3799,10.4121,374000.0
2010-01-28 11:25:00,16.17,16.26,16.15,16.22,245200.0,10.4057,10.4636,10.3928,10.4379,245200.0
2010-01-28 11:30:00,16.21,16.24,16.07,16.08,348300.0,10.4314,10.4507,10.3413,10.3478,348300.0
2010-01-28 11:35:00,16.07,16.08,15.93,15.99,959100.0,10.3413,10.3478,10.2512,10.2899,959100.0
2010-01-28 11:40:00,15.99,16.02,15.95,15.95,729400.0,10.2899,10.3092,10.2641,10.2641,729400.0
2010-01-28 11:45:00,15.95,16.01,15.94,15.99,549700.0,10.2641,10.3027,10.2577,10.2899,549700.0
2010-01-28 11:50:00,15.99,15.99,15.91,15.94,311400.0,10.2899,10.2899,10.2384,10.2577,311400.0
2010-01-28 11:55:00,15.93,15.94,15.86,15.87,502000.0,10.2512,10.2577,10.2062,10.2126,502000.0
2010-01-28 12:00:00,15.88,15.9,15.83,15.84,326400.0,10.2191,10.2319,10.1869,10.1933,326400.0
2010-01-28 12:05:00,15.84,15.85,15.8,15.84,260900.0,10.1933,10.1998,10.1676,10.1933,260900.0
2010-01-28 12:10:00,15.85,15.86,15.82,15.82,219900.0,10.1998,10.2062,10.1805,10.1805,219900.0
2010-01-28 12:15:00,15.83,15.91,15.82,15.88,412600.0,10.1869,10.2384,10.1805,10.2191,412600.0
2010-01-28 12:20:00,15.88,15.89,15.81,15.81,115800.0,10.2191,10.2255,10.174,10.174,115800.0
2010-01-28 12:25:00,15.82,15.86,15.81,15.85,122200.0,10.1805,10.2062,10.174,10.1998,122200.0
2010-01-28 12:30:00,15.85,15.89,15.85,15.85,119100.0,10.1998,10.2255,10.1998,10.1998,119100.0
2010-01-28 12:35:00,15.85,15.86,15.81,15.84,203500.0,10.1998,10.2062,10.174,10.1933,203500.0
2010-01-28 12:40:00,15.85,15.86,15.77,15.78,204600.0,10.1998,10.2062,10.1483,10.1547,204600.0
2010-01-28 12:45:00,15.79,15.84,15.77,15.82,207900.0,10.1611,10.1933,10.1483,10.1805,207900.0
2010-01-28 12:50:00,15.82,15.88,15.82,15.88,154800.0,10.1805,10.2191,10.1805,10.2191,154800.0
2010-01-28 12:55:00,15.87,15.88,15.83,15.86,95000.0,10.2126,10.2191,10.1869,10.2062,95000.0
2010-01-28 13:00:00,15.86,15.89,15.86,15.87,132100.0,10.2062,10.2255,10.2062,10.2126,132100.0
2010-01-28 13:05:00,15.88,15.89,15.85,15.88,154100.0,10.2191,10.2255,10.1998,10.2191,154100.0
2010-01-28 13:10:00,15.88,15.89,15.83,15.84,224000.0,10.2191,10.2255,10.1869,10.1933,224000.0
2010-01-28 13:15:00,15.84,15.86,15.83,15.85,66400.0,10.1933,10.2062,10.1869,10.1998,66400.0
2010-01-28 13:20:00,15.85,15.88,15.85,15.85,121100.0,10.1998,10.2191,10.1998,10.1998,121100.0
2010-01-28 13:25:00,15.85,15.87,15.84,15.85,114100.0,10.1998,10.2126,10.1933,10.1998,114100.0
2010-01-28 13:30:00,15.85,15.88,15.85,15.86,154100.0,10.1998,10.2191,10.1998,10.2062,154100.0
2010-01-28 13:35:00,15.86,15.87,15.85,15.86,160000.0,10.2062,10.2126,10.1998,10.2062,160000.0
2010-01-28 13:40:00,15.86,15.97,15.86,15.97,321200.0,10.2062,10.277,10.2062,10.277,321200.0
2010-01-28 13:45:00,15.96,15.96,15.89,15.92,129900.0,10.2705,10.2705,10.2255,10.2448,129900.0
2010-01-28 13:50:00,15.92,15.96,15.9,15.91,108400.0,10.2448,10.2705,10.2319,10.2384,108400.0
2010-01-28 13:55:00,15.92,15.92,15.88,15.9,281200.0,10.2448,10.2448,10.2191,10.2319,281200.0
2010-01-28 14:00:00,15.9,15.93,15.9,15.91,114300.0,10.2319,10.2512,10.2319,10.2384,114300.0
2010-01-28 14:05:00,15.92,15.96,15.9,15.91,117700.0,10.2448,10.2705,10.2319,10.2384,117700.0
2010-01-28 14:10:00,15.91,15.91,15.82,15.82,255100.0,10.2384,10.2384,10.1805,10.1805,255100.0
2010-01-28 14:15:00,15.82,15.85,15.8,15.84,275600.0,10.1805,10.1998,10.1676,10.1933,275600.0
2010-01-28 14:20:00,15.83,15.86,15.82,15.84,122000.0,10.1869,10.2062,10.1805,10.1933,122000.0
2010-01-28 14:25:00,15.83,15.86,15.82,15.85,107500.0,10.1869,10.2062,10.1805,10.1998,107500.0
2010-01-28 14:30:00,15.85,15.86,15.82,15.84,82000.0,10.1998,10.2062,10.1805,10.1933,82000.0
2010-01-28 14:35:00,15.85,15.85,15.81,15.82,106300.0,10.1998,10.1998,10.174,10.1805,106300.0
2010-01-28 14:40:00,15.82,15.85,15.81,15.84,77800.0,10.1805,10.1998,10.174,10.1933,77800.0
2010-01-28 14:45:00,15.85,15.86,15.83,15.86,58800.0,10.1998,10.2062,10.1869,10.2062,58800.0
2010-01-28 14:50:00,15.86,15.92,15.85,15.9,194700.0,10.2062,10.2448,10.1998,10.2319,194700.0
2010-01-28 14:55:00,15.9,15.93,15.87,15.87,94500.0,10.2319,10.2512,10.2126,10.2126,94500.0
2010-01-28 15:00:00,15.87,15.9,15.87,15.88,92900.0,10.2126,10.2319,10.2126,10.2191,92900.0
2010-01-28 15:05:00,15.89,15.96,15.88,15.96,312400.0,10.2255,10.2705,10.2191,10.2705,312400.0
2010-01-28 15:10:00,15.96,16.01,15.91,15.91,415900.0,10.2705,10.3027,10.2384,10.2384,415900.0
2010-01-28 15:15:00,15.92,15.97,15.91,15.95,145000.0,10.2448,10.277,10.2384,10.2641,145000.0
2010-01-28 15:20:00,15.95,16.01,15.94,16.0,253000.0,10.2641,10.3027,10.2577,10.2963,253000.0
2010-01-28 15:25:00,16.0,16.01,15.93,15.97,110800.0,10.2963,10.3027,10.2512,10.277,110800.0
2010-01-28 15:30:00,15.97,15.99,15.95,15.98,118000.0,10.277,10.2899,10.2641,10.2834,118000.0
2010-01-28 15:35:00,15.99,15.99,15.94,15.98,138100.0,10.2899,10.2899,10.2577,10.2834,138100.0
2010-01-28 15:40:00,15.98,16.01,15.93,15.95,443000.0,10.2834,10.3027,10.2512,10.2641,443000.0
2010-01-28 15:45:00,15.95,15.95,15.87,15.88,302800.0,10.2641,10.2641,10.2126,10.2191,302800.0
2010-01-28 15:50:00,15.88,15.9,15.87,15.88,297600.0,10.2191,10.2319,10.2126,10.2191,297600.0
2010-01-28 15:55:00,15.88,15.88,15.84,15.85,537900.0,10.2191,10.2191,10.1933,10.1998,537900.0
2010-01-29 09:30:00,16.12,16.31,16.11,16.21,621600.0,10.3735,10.4958,10.3671,10.4314,621600.0
2010-01-29 09:35:00,16.21,16.4,16.19,16.34,934500.0,10.4314,10.5537,10.4186,10.5151,934500.0
2010-01-29 09:40:00,16.35,16.45,16.31,16.37,863400.0,10.5215,10.5859,10.4958,10.5344,863400.0
2010-01-29 09:45:00,16.37,16.38,16.32,16.35,389900.0,10.5344,10.5408,10.5022,10.5215,389900.0
2010-01-29 09:50:00,16.36,16.41,16.35,16.38,370900.0,10.528,10.5601,10.5215,10.5408,370900.0
2010-01-29 09:55:00,16.38,16.38,16.3,16.33,558300.0,10.5408,10.5408,10.4893,10.5086,558300.0
2010-01-29 10:00:00,16.34,16.35,16.22,16.23,407400.0,10.5151,10.5215,10.4379,10.4443,407400.0
2010-01-29 10:05:00,16.26,16.29,16.2,16.2,324700.0,10.4636,10.4829,10.425,10.425,324700.0
2010-01-29 10:10:00,16.2,16.29,16.17,16.25,295500.0,10.425,10.4829,10.4057,10.4572,295500.0
2010-01-29 10:15:00,16.26,16.36,16.24,16.34,317400.0,10.4636,10.528,10.4507,10.5151,317400.0
2010-01-29 10:20:00,16.34,16.4,16.33,16.36,501900.0,10.5151,10.5537,10.5086,10.528,501900.0
2010-01-29 10:25:00,16.37,16.48,16.36,16.44,646300.0,10.5344,10.6052,10.528,10.5794,646300.0
2010-01-29 10:30:00,16.43,16.5,16.41,16.47,419000.0,10.573,10.618,10.5601,10.5987,419000.0
2010-01-29 10:35:00,16.47,16.47,16.42,16.47,280600.0,10.5987,10.5987,10.5666,10.5987,280600.0
2010-01-29 10:40:00,16.47,16.5,16.42,16.42,467700.0,10.5987,10.618,10.5666,10.5666,467700.0
2010-01-29 10:45:00,16.42,16.46,16.39,16.46,269200.0,10.5666,10.5923,10.5473,10.5923,269200.0
2010-01-29 10:50:00,16.46,16.5,16.41,16.42,345300.0,10.5923,10.618,10.5601,10.5666,345300.0
2010-01-29 10:55:00,16.42,16.43,16.33,16.37,746200.0,10.5666,10.573,10.5086,10.5344,746200.0
2010-01-29 11:00:00,16.37,16.4,16.3,16.4,519000.0,10.5344,10.5537,10.4893,10.5537,519000.0
2010-01-29 11:05:00,16.4,16.4,16.27,16.29,496500.0,10.5537,10.5537,10.47,10.4829,496500.0
2010-01-29 11:10:00,16.29,16.32,16.21,16.22,455000.0,10.4829,10.5022,10.4314,10.4379,455000.0
2010-01-29 11:15:00,16.21,16.28,16.19,16.26,324800.0,10.4314,10.4765,10.4186,10.4636,324800.0
2010-01-29 11:20:00,16.27,16.27,16.16,16.19,405900.0,10.47,10.47,10.3992,10.4186,405900.0
2010-01-29 11:25:00,16.18,16.2,16.08,16.11,386700.0,10.4121,10.425,10.3478,10.3671,386700.0
2010-01-29 11:30:00,16.12,16.15,16.04,16.05,477600.0,10.3735,10.3928,10.322,10.3285,477600.0
2010-01-29 11:35:00,16.05,16.15,16.01,16.13,383400.0,10.3285,10.3928,10.3027,10.3799,383400.0
2010-01-29 11:40:00,16.13,16.14,16.08,16.12,145800.0,10.3799,10.3864,10.3478,10.3735,145800.0
2010-01-29 11:45:00,16.12,16.15,16.09,16.13,157100.0,10.3735,10.3928,10.3542,10.3799,157100.0
2010-01-29 11:50:00,16.13,16.15,16.13,16.15,255800.0,10.3799,10.3928,10.3799,10.3928,255800.0
2010-01-29 11:55:00,16.15,16.15,15.92,15.94,881900.0,10.3928,10.3928,10.2448,10.2577,881900.0
2010-01-29 12:00:00,15.95,16.03,15.9,15.91,237500.0,10.2641,10.3156,10.2319,10.2384,237500.0
2010-01-29 12:05:00,15.91,15.92,15.85,15.88,394000.0,10.2384,10.2448,10.1998,10.2191,394000.0
2010-01-29 12:10:00,15.88,15.98,15.85,15.97,289300.0,10.2191,10.2834,10.1998,10.277,289300.0
2010-01-29 12:15:00,15.96,15.98,15.93,15.96,406900.0,10.2705,10.2834,10.2512,10.2705,406900.0
2010-01-29 12:20:00,15.95,15.96,15.91,15.94,98000.0,10.2641,10.2705,10.2384,10.2577,98000.0
2010-01-29 12:25:00,15.93,15.96,15.91,15.94,168900.0,10.2512,10.2705,10.2384,10.2577,168900.0
2010-01-29 12:30:00,15.94,15.94,15.89,15.91,175400.0,10.2577,10.2577,10.2255,10.2384,175400.0
2010-01-29 12:35:00,15.9,15.92,15.85,15.85,179500.0,10.2319,10.2448,10.1998,10.1998,179500.0
2010-01-29 12:40:00,15.85,15.86,15.8,15.86,364300.0,10.1998,10.2062,10.1676,10.2062,364300.0
2010-01-29 12:45:00,15.86,15.89,15.8,15.89,211800.0,10.2062,10.2255,10.1676,10.2255,211800.0
2010-01-29 12:50:00,15.89,16.02,15.89,16.02,225900.0,10.2255,10.3092,10.2255,10.3092,225900.0
2010-01-29 12:55:00,16.01,16.04,15.95,15.97,223600.0,10.3027,10.322,10.2641,10.277,223600.0
2010-01-29 13:00:00,15.97,15.97,15.91,15.92,124500.0,10.277,10.277,10.2384,10.2448,124500.0
2010-01-29 13:05:00,15.91,15.95,15.9,15.93,134100.0,10.2384,10.2641,10.2319,10.2512,134100.0
2010-01-29 13:10:00,15.92,15.92,15.89,15.89,124900.0,10.2448,10.2448,10.2255,10.2255,124900.0
2010-01-29 13:15:00,15.89,15.92,15.89,15.91,93000.0,10.2255,10.2448,10.2255,10.2384,93000.0
2010-01-29 13:20:00,15.91,15.94,15.9,15.9,121100.0,10.2384,10.2577,10.2319,10.2319,121100.0
2010-01-29 13:25:00,15.9,15.91,15.88,15.88,91200.0,10.2319,10.2384,10.2191,10.2191,91200.0
2010-01-29 13:30:00,15.88,15.91,15.86,15.86,188700.0,10.2191,10.2384,10.2062,10.2062,188700.0
2010-01-29 13:35:00,15.86,15.91,15.86,15.86,109300.0,10.2062,10.2384,10.2062,10.2062,109300.0
2010-01-29 13:40:00,15.86,15.87,15.76,15.76,281700.0,10.2062,10.2126,10.1418,10.1418,281700.0
2010-01-29 13:45:00,15.76,15.78,15.69,15.69,488500.0,10.1418,10.1547,10.0968,10.0968,488500.0
2010-01-29 13:50:00,15.69,15.69,15.57,15.57,392600.0,10.0968,10.0968,10.0196,10.0196,392600.0
2010-01-29 13:55:00,15.57,15.64,15.56,15.64,237000.0,10.0196,10.0646,10.0131,10.0646,237000.0
2010-01-29 14:00:00,15.63,15.67,15.61,15.64,268400.0,10.0582,10.0839,10.0453,10.0646,268400.0
2010-01-29 14:05:00,15.63,15.64,15.5,15.51,545000.0,10.0582,10.0646,9.9745,9.981,545000.0
2010-01-29 14:10:00,15.51,15.64,15.5,15.61,532300.0,9.981,10.0646,9.9745,10.0453,532300.0
2010-01-29 14:15:00,15.61,15.64,15.59,15.6,260100.0,10.0453,10.0646,10.0324,10.0389,260100.0
2010-01-29 14:20:00,15.6,15.65,15.59,15.6,332800.0,10.0389,10.0711,10.0324,10.0389,332800.0
2010-01-29 14:25:00,15.6,15.61,15.55,15.58,297400.0,10.0389,10.0453,10.0067,10.026,297400.0
2010-01-29 14:30:00,15.58,15.59,15.52,15.53,335000.0,10.026,10.0324,9.9874,9.9938,335000.0
2010-01-29 14:35:00,15.53,15.57,15.47,15.49,558400.0,9.9938,10.0196,9.9552,9.9681,558400.0
2010-01-29 14:40:00,15.49,15.57,15.46,15.56,417500.0,9.9681,10.0196,9.9488,10.0131,417500.0
2010-01-29 14:45:00,15.56,15.56,15.45,15.45,220000.0,10.0131,10.0131,9.9424,9.9424,220000.0
2010-01-29 14:50:00,15.45,15.48,15.4,15.41,334600.0,9.9424,9.9617,9.9102,9.9166,334600.0
2010-01-29 14:55:00,15.41,15.47,15.39,15.46,470900.0,9.9166,9.9552,9.9037,9.9488,470900.0
2010-01-29 15:00:00,15.46,15.5,15.44,15.49,233000.0,9.9488,9.9745,9.9359,9.9681,233000.0
2010-01-29 15:05:00,15.49,15.5,15.42,15.42,249000.0,9.9681,9.9745,9.923,9.923,249000.0
2010-01-29 15:10:00,15.42,15.45,15.38,15.4,471100.0,9.923,9.9424,9.8973,9.9102,471100.0
2010-01-29 15:15:00,15.4,15.46,15.37,15.42,509200.0,9.9102,9.9488,9.8909,9.923,509200.0
2010-01-29 15:20:00,15.42,15.47,15.42,15.45,273300.0,9.923,9.9552,9.923,9.9424,273300.0
2010-01-29 15:25:00,15.45,15.5,15.45,15.49,636100.0,9.9424,9.9745,9.9424,9.9681,636100.0
2010-01-29 15:30:00,15.49,15.55,15.48,15.5,970700.0,9.9681,10.0067,9.9617,9.9745,970700.0
2010-01-29 15:35:00,15.5,15.54,15.47,15.52,434000.0,9.9745,10.0003,9.9552,9.9874,434000.0
2010-01-29 15:40:00,15.52,15.58,15.51,15.56,456400.0,9.9874,10.026,9.981,10.0131,456400.0
2010-01-29 15:45:00,15.56,15.58,15.53,15.53,447400.0,10.0131,10.026,9.9938,9.9938,447400.0
2010-01-29 15:50:00,15.53,15.58,15.51,15.58,483200.0,9.9938,10.026,9.981,10.026,483200.0
2010-01-29 15:55:00,15.59,15.59,15.47,15.49,1050700.0,10.0324,10.0324,9.9552,9.9681,1050700.0
2010-02-01 09:30:00,15.79,15.97,15.67,15.97,916900.0,10.1611,10.277,10.0839,10.277,916900.0
2010-02-01 09:35:00,15.95,16.03,15.85,15.86,818200.0,10.2641,10.3156,10.1998,10.2062,818200.0
2010-02-01 09:40:00,15.86,15.86,15.72,15.82,490700.0,10.2062,10.2062,10.1161,10.1805,490700.0
2010-02-01 09:45:00,15.83,15.92,15.82,15.9,363200.0,10.1869,10.2448,10.1805,10.2319,363200.0
2010-02-01 09:50:00,15.9,16.04,15.9,15.95,742100.0,10.2319,10.322,10.2319,10.2641,742100.0
2010-02-01 09:55:00,15.95,16.0,15.91,15.98,187400.0,10.2641,10.2963,10.2384,10.2834,187400.0
2010-02-01 10:00:00,15.99,16.03,15.88,15.92,494300.0,10.2899,10.3156,10.2191,10.2448,494300.0
2010-02-01 10:05:00,15.92,15.98,15.87,15.97,293900.0,10.2448,10.2834,10.2126,10.277,293900.0
2010-02-01 10:10:00,15.97,16.09,15.97,16.03,1047800.0,10.277,10.3542,10.277,10.3156,1047800.0
2010-02-01 10:15:00,16.03,16.23,16.03,16.21,1201100.0,10.3156,10.4443,10.3156,10.4314,1201100.0
2010-02-01 10:20:00,16.2,16.32,16.19,16.29,874000.0,10.425,10.5022,10.4186,10.4829,874000.0
2010-02-01 10:25:00,16.29,16.29,16.18,16.26,274400.0,10.4829,10.4829,10.4121,10.4636,274400.0
2010-02-01 10:30:00,16.26,16.43,16.25,16.4,914000.0,10.4636,10.573,10.4572,10.5537,914000.0
2010-02-01 10:35:00,16.4,16.5,16.38,16.41,945400.0,10.5537,10.618,10.5408,10.5601,945400.0
2010-02-01 10:40:00,16.41,16.43,16.33,16.39,439300.0,10.5601,10.573,10.5086,10.5473,439300.0
2010-02-01 10:45:00,16.4,16.47,16.35,16.47,595100.0,10.5537,10.5987,10.5215,10.5987,595100.0
2010-02-01 10:50:00,16.47,16.55,16.44,16.54,1035800.0,10.5987,10.6502,10.5794,10.6438,1035800.0
2010-02-01 10:55:00,16.54,16.54,16.42,16.45,540600.0,10.6438,10.6438,10.5666,10.5859,540600.0
2010-02-01 11:00:00,16.45,16.48,16.37,16.4,454300.0,10.5859,10.6052,10.5344,10.5537,454300.0
2010-02-01 11:05:00,16.4,16.52,16.36,16.52,734000.0,10.5537,10.6309,10.528,10.6309,734000.0
2010-02-01 11:10:00,16.52,16.59,16.51,16.54,437800.0,10.6309,10.676,10.6245,10.6438,437800.0
2010-02-01 11:15:00,16.53,16.56,16.44,16.5,523000.0,10.6373,10.6567,10.5794,10.618,523000.0
2010-02-01 11:20:00,16.5,16.59,16.48,16.56,421000.0,10.618,10.676,10.6052,10.6567,421000.0
2010-02-01 11:25:00,16.56,16.66,16.54,16.65,476000.0,10.6567,10.721,10.6438,10.7146,476000.0
2010-02-01 11:30:00,16.65,16.66,16.52,16.53,544100.0,10.7146,10.721,10.6309,10.6373,544100.0
2010-02-01 11:35:00,16.53,16.66,16.52,16.65,402900.0,10.6373,10.721,10.6309,10.7146,402900.0
2010-02-01 11:40:00,16.65,16.66,16.59,16.64,304300.0,10.7146,10.721,10.676,10.7081,304300.0
2010-02-01 11:45:00,16.63,16.64,16.55,16.57,230500.0,10.7017,10.7081,10.6502,10.6631,230500.0
2010-02-01 11:50:00,16.57,16.67,16.57,16.61,313200.0,10.6631,10.7274,10.6631,10.6888,313200.0
2010-02-01 11:55:00,16.61,16.65,16.57,16.58,281800.0,10.6888,10.7146,10.6631,10.6695,281800.0
2010-02-01 12:00:00,16.58,16.64,16.55,16.63,446300.0,10.6695,10.7081,10.6502,10.7017,446300.0
2010-02-01 12:05:00,16.62,16.67,16.57,16.59,341200.0,10.6953,10.7274,10.6631,10.676,341200.0
2010-02-01 12:10:00,16.58,16.59,16.46,16.52,405900.0,10.6695,10.676,10.5923,10.6309,405900.0
2010-02-01 12:15:00,16.52,16.54,16.45,16.53,295900.0,10.6309,10.6438,10.5859,10.6373,295900.0
2010-02-01 12:20:00,16.53,16.54,16.48,16.52,382300.0,10.6373,10.6438,10.6052,10.6309,382300.0
2010-02-01 12:25:00,16.52,16.58,16.48,16.57,245300.0,10.6309,10.6695,10.6052,10.6631,245300.0
2010-02-01 12:30:00,16.58,16.63,16.56,16.61,264500.0,10.6695,10.7017,10.6567,10.6888,264500.0
2010-02-01 12:35:00,16.6,16.73,16.6,16.68,579600.0,10.6824,10.7661,10.6824,10.7339,579600.0
2010-02-01 12:40:00,16.67,16.75,16.66,16.75,323200.0,10.7274,10.7789,10.721,10.7789,323200.0
2010-02-01 12:45:00,16.74,16.8,16.7,16.79,396800.0,10.7725,10.8111,10.7467,10.8047,396800.0
2010-02-01 12:50:00,16.79,16.82,16.75,16.78,542600.0,10.8047,10.824,10.7789,10.7982,542600.0
2010-02-01 12:55:00,16.78,16.78,16.71,16.72,273200.0,10.7982,10.7982,10.7532,10.7596,273200.0
2010-02-01 13:00:00,16.73,16.73,16.68,16.69,301900.0,10.7661,10.7661,10.7339,10.7403,301900.0
2010-02-01 13:05:00,16.7,16.8,16.67,16.77,473300.0,10.7467,10.8111,10.7274,10.7918,473300.0
2010-02-01 13:10:00,16.77,16.77,16.72,16.72,247100.0,10.7918,10.7918,10.7596,10.7596,247100.0
2010-02-01 13:15:00,16.72,16.75,16.67,16.75,348100.0,10.7596,10.7789,10.7274,10.7789,348100.0
2010-02-01 13:20:00,16.75,16.82,16.75,16.81,361300.0,10.7789,10.824,10.7789,10.8175,361300.0
2010-02-01 13:25:00,16.81,16.82,16.77,16.77,234700.0,10.8175,10.824,10.7918,10.7918,234700.0
2010-02-01 13:30:00,16.77,16.81,16.75,16.8,268900.0,10.7918,10.8175,10.7789,10.8111,268900.0
2010-02-01 13:35:00,16.8,16.82,16.75,16.75,264300.0,10.8111,10.824,10.7789,10.7789,264300.0
2010-02-01 13:40:00,16.75,16.77,16.7,16.73,324500.0,10.7789,10.7918,10.7467,10.7661,324500.0
2010-02-01 13:45:00,16.73,16.8,16.69,16.77,381800.0,10.7661,10.8111,10.7403,10.7918,381800.0
2010-02-01 13:50:00,16.77,16.83,16.77,16.82,346000.0,10.7918,10.8304,10.7918,10.824,346000.0
2010-02-01 13:55:00,16.82,16.87,16.81,16.85,355600.0,10.824,10.8561,10.8175,10.8433,355600.0
2010-02-01 14:00:00,16.86,16.86,16.76,16.79,369900.0,10.8497,10.8497,10.7854,10.8047,369900.0
2010-02-01 14:05:00,16.79,16.8,16.72,16.75,289800.0,10.8047,10.8111,10.7596,10.7789,289800.0
2010-02-01 14:10:00,16.74,16.75,16.67,16.69,253900.0,10.7725,10.7789,10.7274,10.7403,253900.0
2010-02-01 14:15:00,16.69,16.79,16.67,16.79,308700.0,10.7403,10.8047,10.7274,10.8047,308700.0
2010-02-01 14:20:00,16.78,16.78,16.67,16.68,233200.0,10.7982,10.7982,10.7274,10.7339,233200.0
2010-02-01 14:25:00,16.68,16.75,16.66,16.73,241500.0,10.7339,10.7789,10.721,10.7661,241500.0
2010-02-01 14:30:00,16.73,16.79,16.7,16.76,288900.0,10.7661,10.8047,10.7467,10.7854,288900.0
2010-02-01 14:35:00,16.75,16.84,16.75,16.84,239400.0,10.7789,10.8368,10.7789,10.8368,239400.0
2010-02-01 14:40:00,16.84,16.89,16.83,16.89,396200.0,10.8368,10.869,10.8304,10.869,396200.0
2010-02-01 14:45:00,16.89,16.91,16.85,16.86,426200.0,10.869,10.8819,10.8433,10.8497,426200.0
2010-02-01 14:50:00,16.86,16.95,16.84,16.95,451900.0,10.8497,10.9076,10.8368,10.9076,451900.0
2010-02-01 14:55:00,16.94,16.97,16.88,16.88,328000.0,10.9012,10.9205,10.8626,10.8626,328000.0
2010-02-01 15:00:00,16.89,16.93,16.86,16.87,329500.0,10.869,10.8948,10.8497,10.8561,329500.0
2010-02-01 15:05:00,16.87,16.92,16.86,16.89,304500.0,10.8561,10.8883,10.8497,10.869,304500.0
2010-02-01 15:10:00,16.89,16.93,16.88,16.89,242400.0,10.869,10.8948,10.8626,10.869,242400.0
2010-02-01 15:15:00,16.89,16.96,16.88,16.91,271400.0,10.869,10.9141,10.8626,10.8819,271400.0
2010-02-01 15:20:00,16.92,16.96,16.88,16.88,318600.0,10.8883,10.9141,10.8626,10.8626,318600.0
2010-02-01 15:25:00,16.88,16.95,16.88,16.9,356500.0,10.8626,10.9076,10.8626,10.8755,356500.0
2010-02-01 15:30:00,16.9,16.97,16.9,16.91,269200.0,10.8755,10.9205,10.8755,10.8819,269200.0
2010-02-01 15:35:00,16.91,16.94,16.87,16.94,455300.0,10.8819,10.9012,10.8561,10.9012,455300.0
2010-02-01 15:40:00,16.94,17.0,16.93,16.98,811900.0,10.9012,10.9398,10.8948,10.9269,811900.0
2010-02-01 15:45:00,16.99,16.99,16.97,16.97,258300.0,10.9334,10.9334,10.9205,10.9205,258300.0
2010-02-01 15:50:00,16.98,17.07,16.97,17.03,1054100.0,10.9269,10.9848,10.9205,10.9591,1054100.0
2010-02-01 15:55:00,17.04,17.12,17.04,17.1,1485400.0,10.9655,11.017,10.9655,11.0042,1485400.0
2010-02-02 09:30:00,17.02,17.1,16.66,17.05,2110200.0,10.9527,11.0042,10.721,10.972,2110200.0
2010-02-02 09:35:00,17.04,17.15,16.92,17.01,783000.0,10.9655,11.0363,10.8883,10.9462,783000.0
2010-02-02 09:40:00,17.0,17.05,16.86,16.89,745600.0,10.9398,10.972,10.8497,10.869,745600.0
2010-02-02 09:45:00,16.89,16.93,16.81,16.82,636900.0,10.869,10.8948,10.8175,10.824,636900.0
2010-02-02 09:50:00,16.82,16.9,16.75,16.75,721300.0,10.824,10.8755,10.7789,10.7789,721300.0
2010-02-02 09:55:00,16.75,16.76,16.66,16.68,920600.0,10.7789,10.7854,10.721,10.7339,920600.0
2010-02-02 10:00:00,16.69,16.79,16.56,16.57,680000.0,10.7403,10.8047,10.6567,10.6631,680000.0
2010-02-02 10:05:00,16.58,16.58,16.32,16.42,2118100.0,10.6695,10.6695,10.5022,10.5666,2118100.0
2010-02-02 10:10:00,16.42,16.5,16.31,16.46,1781400.0,10.5666,10.618,10.4958,10.5923,1781400.0
2010-02-02 10:15:00,16.46,16.56,16.45,16.55,690200.0,10.5923,10.6567,10.5859,10.6502,690200.0
2010-02-02 10:20:00,16.55,16.58,16.46,16.55,462500.0,10.6502,10.6695,10.5923,10.6502,462500.0
2010-02-02 10:25:00,16.54,16.61,16.53,16.54,857700.0,10.6438,10.6888,10.6373,10.6438,857700.0
2010-02-02 10:30:00,16.53,16.65,16.53,16.61,554000.0,10.6373,10.7146,10.6373,10.6888,554000.0
2010-02-02 10:35:00,16.61,16.61,16.48,16.48,463300.0,10.6888,10.6888,10.6052,10.6052,463300.0
2010-02-02 10:40:00,16.48,16.51,16.45,16.5,1356300.0,10.6052,10.6245,10.5859,10.618,1356300.0
2010-02-02 10:45:00,16.49,16.57,16.48,16.48,1168700.0,10.6116,10.6631,10.6052,10.6052,1168700.0
2010-02-02 10:50:00,16.48,16.54,16.45,16.45,298000.0,10.6052,10.6438,10.5859,10.5859,298000.0
2010-02-02 10:55:00,16.45,16.58,16.45,16.53,231900.0,10.5859,10.6695,10.5859,10.6373,231900.0
2010-02-02 11:00:00,16.53,16.58,16.53,16.55,342800.0,10.6373,10.6695,10.6373,10.6502,342800.0
2010-02-02 11:05:00,16.55,16.56,16.53,16.54,121200.0,10.6502,10.6567,10.6373,10.6438,121200.0
2010-02-02 11:10:00,16.53,16.56,16.52,16.55,161400.0,10.6373,10.6567,10.6309,10.6502,161400.0
2010-02-02 11:15:00,16.55,16.6,16.55,16.56,243000.0,10.6502,10.6824,10.6502,10.6567,243000.0
2010-02-02 11:20:00,16.55,16.58,16.53,16.53,368100.0,10.6502,10.6695,10.6373,10.6373,368100.0
2010-02-02 11:25:00,16.53,16.58,16.5,16.51,173400.0,10.6373,10.6695,10.618,10.6245,173400.0
2010-02-02 11:30:00,16.51,16.52,16.5,16.5,116300.0,10.6245,10.6309,10.618,10.618,116300.0
2010-02-02 11:35:00,16.51,16.59,16.5,16.58,305600.0,10.6245,10.676,10.618,10.6695,305600.0
2010-02-02 11:40:00,16.58,16.69,16.56,16.63,1231400.0,10.6695,10.7403,10.6567,10.7017,1231400.0
2010-02-02 11:45:00,16.63,16.65,16.58,16.64,182900.0,10.7017,10.7146,10.6695,10.7081,182900.0
2010-02-02 11:50:00,16.64,16.72,16.64,16.72,267200.0,10.7081,10.7596,10.7081,10.7596,267200.0
2010-02-02 11:55:00,16.71,16.74,16.68,16.72,282500.0,10.7532,10.7725,10.7339,10.7596,282500.0
2010-02-02 12:00:00,16.72,16.74,16.68,16.73,217500.0,10.7596,10.7725,10.7339,10.7661,217500.0
2010-02-02 12:05:00,16.74,16.75,16.73,16.73,263600.0,10.7725,10.7789,10.7661,10.7661,263600.0
2010-02-02 12:10:00,16.73,16.74,16.68,16.68,268800.0,10.7661,10.7725,10.7339,10.7339,268800.0
2010-02-02 12:15:00,16.7,16.76,16.69,16.72,459500.0,10.7467,10.7854,10.7403,10.7596,459500.0
2010-02-02 12:20:00,16.73,16.77,16.73,16.76,286400.0,10.7661,10.7918,10.7661,10.7854,286400.0
2010-02-02 12:25:00,16.76,16.85,16.75,16.79,362300.0,10.7854,10.8433,10.7789,10.8047,362300.0
2010-02-02 12:30:00,16.79,16.85,16.78,16.85,206200.0,10.8047,10.8433,10.7982,10.8433,206200.0
2010-02-02 12:35:00,16.84,16.92,16.84,16.92,435000.0,10.8368,10.8883,10.8368,10.8883,435000.0
2010-02-02 12:40:00,16.92,16.93,16.88,16.9,449100.0,10.8883,10.8948,10.8626,10.8755,449100.0
2010-02-02 12:45:00,16.9,16.9,16.84,16.85,209100.0,10.8755,10.8755,10.8368,10.8433,209100.0
2010-02-02 12:50:00,16.84,16.86,16.82,16.84,156100.0,10.8368,10.8497,10.824,10.8368,156100.0
2010-02-02 12:55:00,16.83,16.85,16.83,16.83,148500.0,10.8304,10.8433,10.8304,10.8304,148500.0
2010-02-02 13:00:00,16.83,16.89,16.81,16.83,267600.0,10.8304,10.869,10.8175,10.8304,267600.0
2010-02-02 13:05:00,16.82,16.91,16.82,16.91,213100.0,10.824,10.8819,10.824,10.8819,213100.0
2010-02-02 13:10:00,16.91,16.91,16.85,16.89,142200.0,10.8819,10.8819,10.8433,10.869,142200.0
2010-02-02 13:15:00,16.89,16.89,16.86,16.89,95000.0,10.869,10.869,10.8497,10.869,95000.0
2010-02-02 13:20:00,16.89,16.89,16.87,16.88,72900.0,10.869,10.869,10.8561,10.8626,72900.0
2010-02-02 13:25:00,16.89,16.91,16.87,16.91,163200.0,10.869,10.8819,10.8561,10.8819,163200.0
2010-02-02 13:30:00,16.91,16.92,16.88,16.89,124000.0,10.8819,10.8883,10.8626,10.869,124000.0
2010-02-02 13:35:00,16.89,16.94,16.88,16.93,109100.0,10.869,10.9012,10.8626,10.8948,109100.0
2010-02-02 13:40:00,16.93,16.96,16.9,16.91,317000.0,10.8948,10.9141,10.8755,10.8819,317000.0
2010-02-02 13:45:00,16.91,16.92,16.91,16.92,62500.0,10.8819,10.8883,10.8819,10.8883,62500.0
2010-02-02 13:50:00,16.92,16.92,16.87,16.88,256000.0,10.8883,10.8883,10.8561,10.8626,256000.0
2010-02-02 13:55:00,16.88,16.89,16.81,16.83,432900.0,10.8626,10.869,10.8175,10.8304,432900.0
2010-02-02 14:00:00,16.83,16.83,16.8,16.81,266800.0,10.8304,10.8304,10.8111,10.8175,266800.0
2010-02-02 14:05:00,16.81,16.85,16.8,16.83,289200.0,10.8175,10.8433,10.8111,10.8304,289200.0
2010-02-02 14:10:00,16.83,16.86,16.83,16.86,103600.0,10.8304,10.8497,10.8304,10.8497,103600.0
2010-02-02 14:15:00,16.85,16.88,16.84,16.85,157800.0,10.8433,10.8626,10.8368,10.8433,157800.0
2010-02-02 14:20:00,16.85,16.88,16.82,16.88,101700.0,10.8433,10.8626,10.824,10.8626,101700.0
2010-02-02 14:25:00,16.88,16.89,16.87,16.88,82900.0,10.8626,10.869,10.8561,10.8626,82900.0
2010-02-02 14:30:00,16.88,16.91,16.87,16.9,101800.0,10.8626,10.8819,10.8561,10.8755,101800.0
2010-02-02 14:35:00,16.89,16.9,16.85,16.87,126000.0,10.869,10.8755,10.8433,10.8561,126000.0
2010-02-02 14:40:00,16.86,16.89,16.84,16.85,119500.0,10.8497,10.869,10.8368,10.8433,119500.0
2010-02-02 14:45:00,16.86,16.87,16.84,16.86,168900.0,10.8497,10.8561,10.8368,10.8497,168900.0
2010-02-02 14:50:00,16.85,16.88,16.83,16.88,183500.0,10.8433,10.8626,10.8304,10.8626,183500.0
2010-02-02 14:55:00,16.88,16.88,16.85,16.87,80000.0,10.8626,10.8626,10.8433,10.8561,80000.0
2010-02-02 15:00:00,16.87,16.89,16.86,16.88,235300.0,10.8561,10.869,10.8497,10.8626,235300.0
2010-02-02 15:05:00,16.88,16.88,16.87,16.88,82200.0,10.8626,10.8626,10.8561,10.8626,82200.0
2010-02-02 15:10:00,16.88,16.93,16.87,16.93,252500.0,10.8626,10.8948,10.8561,10.8948,252500.0
2010-02-02 15:15:00,16.93,16.97,16.91,16.97,302400.0,10.8948,10.9205,10.8819,10.9205,302400.0
2010-02-02 15:20:00,16.97,17.0,16.93,16.94,285500.0,10.9205,10.9398,10.8948,10.9012,285500.0
2010-02-02 15:25:00,16.94,16.95,16.91,16.94,166100.0,10.9012,10.9076,10.8819,10.9012,166100.0
2010-02-02 15:30:00,16.93,16.97,16.93,16.97,147800.0,10.8948,10.9205,10.8948,10.9205,147800.0
2010-02-02 15:35:00,16.97,16.98,16.95,16.98,186500.0,10.9205,10.9269,10.9076,10.9269,186500.0
2010-02-02 15:40:00,16.98,17.0,16.97,16.98,398900.0,10.9269,10.9398,10.9205,10.9269,398900.0
2010-02-02 15:45:00,16.97,16.98,16.91,16.95,270300.0,10.9205,10.9269,10.8819,10.9076,270300.0
2010-02-02 15:50:00,16.96,16.96,16.93,16.94,400200.0,10.9141,10.9141,10.8948,10.9012,400200.0
2010-02-02 15:55:00,16.94,16.95,16.9,16.92,690600.0,10.9012,10.9076,10.8755,10.8883,690600.0
2010-02-03 09:30:00,16.94,16.94,16.61,16.69,790900.0,10.9012,10.9012,10.6888,10.7403,790900.0
2010-02-03 09:35:00,16.69,16.76,16.65,16.68,534300.0,10.7403,10.7854,10.7146,10.7339,534300.0
2010-02-03 09:40:00,16.68,16.93,16.67,16.89,453300.0,10.7339,10.8948,10.7274,10.869,453300.0
2010-02-03 09:45:00,16.88,17.02,16.88,16.98,419100.0,10.8626,10.9527,10.8626,10.9269,419100.0
2010-02-03 09:50:00,16.98,17.01,16.9,16.93,428500.0,10.9269,10.9462,10.8755,10.8948,428500.0
2010-02-03 09:55:00,16.93,16.97,16.77,16.81,373800.0,10.8948,10.9205,10.7918,10.8175,373800.0
2010-02-03 10:00:00,16.82,16.85,16.72,16.74,329900.0,10.824,10.8433,10.7596,10.7725,329900.0
2010-02-03 10:05:00,16.74,16.83,16.72,16.81,306100.0,10.7725,10.8304,10.7596,10.8175,306100.0
2010-02-03 10:10:00,16.82,16.82,16.72,16.79,264800.0,10.824,10.824,10.7596,10.8047,264800.0
2010-02-03 10:15:00,16.8,16.8,16.67,16.69,175500.0,10.8111,10.8111,10.7274,10.7403,175500.0
2010-02-03 10:20:00,16.68,16.7,16.65,16.68,268700.0,10.7339,10.7467,10.7146,10.7339,268700.0
2010-02-03 10:25:00,16.67,16.67,16.58,16.64,394500.0,10.7274,10.7274,10.6695,10.7081,394500.0
2010-02-03 10:30:00,16.63,16.67,16.61,16.64,241700.0,10.7017,10.7274,10.6888,10.7081,241700.0
2010-02-03 10:35:00,16.64,16.65,16.56,16.57,264300.0,10.7081,10.7146,10.6567,10.6631,264300.0
2010-02-03 10:40:00,16.58,16.69,16.57,16.66,210200.0,10.6695,10.7403,10.6631,10.721,210200.0
2010-02-03 10:45:00,16.66,16.78,16.63,16.76,243300.0,10.721,10.7982,10.7017,10.7854,243300.0
2010-02-03 10:50:00,16.76,16.76,16.71,16.75,135400.0,10.7854,10.7854,10.7532,10.7789,135400.0
2010-02-03 10:55:00,16.74,16.79,16.73,16.77,173300.0,10.7725,10.8047,10.7661,10.7918,173300.0
2010-02-03 11:00:00,16.77,16.83,16.74,16.75,204300.0,10.7918,10.8304,10.7725,10.7789,204300.0
2010-02-03 11:05:00,16.75,16.85,16.75,16.82,191200.0,10.7789,10.8433,10.7789,10.824,191200.0
2010-02-03 11:10:00,16.81,16.83,16.77,16.78,93100.0,10.8175,10.8304,10.7918,10.7982,93100.0
2010-02-03 11:15:00,16.78,16.8,16.75,16.75,95800.0,10.7982,10.8111,10.7789,10.7789,95800.0
2010-02-03 11:20:00,16.75,16.75,16.71,16.71,83300.0,10.7789,10.7789,10.7532,10.7532,83300.0
2010-02-03 11:25:00,16.71,16.72,16.64,16.67,200200.0,10.7532,10.7596,10.7081,10.7274,200200.0
2010-02-03 11:30:00,16.67,16.68,16.64,16.65,138100.0,10.7274,10.7339,10.7081,10.7146,138100.0
2010-02-03 11:35:00,16.64,16.67,16.62,16.65,196700.0,10.7081,10.7274,10.6953,10.7146,196700.0
2010-02-03 11:40:00,16.65,16.65,16.61,16.61,170900.0,10.7146,10.7146,10.6888,10.6888,170900.0
2010-02-03 11:45:00,16.61,16.65,16.6,16.62,162800.0,10.6888,10.7146,10.6824,10.6953,162800.0
2010-02-03 11:50:00,16.61,16.65,16.6,16.65,199600.0,10.6888,10.7146,10.6824,10.7146,199600.0
2010-02-03 11:55:00,16.65,16.65,16.6,16.61,144200.0,10.7146,10.7146,10.6824,10.6888,144200.0
2010-02-03 12:00:00,16.61,16.68,16.61,16.66,110900.0,10.6888,10.7339,10.6888,10.721,110900.0
2010-02-03 12:05:00,16.66,16.67,16.63,16.67,58500.0,10.721,10.7274,10.7017,10.7274,58500.0
2010-02-03 12:10:00,16.67,16.72,16.65,16.7,154700.0,10.7274,10.7596,10.7146,10.7467,154700.0
2010-02-03 12:15:00,16.7,16.71,16.65,16.66,58400.0,10.7467,10.7532,10.7146,10.721,58400.0
2010-02-03 12:20:00,16.65,16.66,16.6,16.61,153600.0,10.7146,10.721,10.6824,10.6888,153600.0
2010-02-03 12:25:00,16.6,16.63,16.56,16.6,276300.0,10.6824,10.7017,10.6567,10.6824,276300.0
2010-02-03 12:30:00,16.59,16.65,16.59,16.63,132200.0,10.676,10.7146,10.676,10.7017,132200.0
2010-02-03 12:35:00,16.63,16.68,16.63,16.66,104200.0,10.7017,10.7339,10.7017,10.721,104200.0
2010-02-03 12:40:00,16.65,16.67,16.62,16.64,109200.0,10.7146,10.7274,10.6953,10.7081,109200.0
2010-02-03 12:45:00,16.65,16.65,16.6,16.61,73700.0,10.7146,10.7146,10.6824,10.6888,73700.0
2010-02-03 12:50:00,16.62,16.62,16.56,16.58,188200.0,10.6953,10.6953,10.6567,10.6695,188200.0
2010-02-03 12:55:00,16.58,16.61,16.55,16.56,131200.0,10.6695,10.6888,10.6502,10.6567,131200.0
2010-02-03 13:00:00,16.56,16.59,16.55,16.59,129000.0,10.6567,10.676,10.6502,10.676,129000.0
2010-02-03 13:05:00,16.59,16.69,16.59,16.68,192500.0,10.676,10.7403,10.676,10.7339,192500.0
2010-02-03 13:10:00,16.68,16.69,16.62,16.64,70700.0,10.7339,10.7403,10.6953,10.7081,70700.0
2010-02-03 13:15:00,16.64,16.66,16.63,16.64,97900.0,10.7081,10.721,10.7017,10.7081,97900.0
2010-02-03 13:20:00,16.64,16.64,16.61,16.61,126100.0,10.7081,10.7081,10.6888,10.6888,126100.0
2010-02-03 13:25:00,16.61,16.62,16.58,16.6,128000.0,10.6888,10.6953,10.6695,10.6824,128000.0
2010-02-03 13:30:00,16.59,16.63,16.59,16.63,85100.0,10.676,10.7017,10.676,10.7017,85100.0
2010-02-03 13:35:00,16.63,16.7,16.63,16.63,175100.0,10.7017,10.7467,10.7017,10.7017,175100.0
2010-02-03 13:40:00,16.63,16.7,16.63,16.66,118300.0,10.7017,10.7467,10.7017,10.721,118300.0
2010-02-03 13:45:00,16.67,16.7,16.65,16.65,80800.0,10.7274,10.7467,10.7146,10.7146,80800.0
2010-02-03 13:50:00,16.65,16.67,16.62,16.63,67400.0,10.7146,10.7274,10.6953,10.7017,67400.0
2010-02-03 13:55:00,16.63,16.67,16.63,16.65,43300.0,10.7017,10.7274,10.7017,10.7146,43300.0
2010-02-03 14:00:00,16.65,16.68,16.64,16.64,74100.0,10.7146,10.7339,10.7081,10.7081,74100.0
2010-02-03 14:05:00,16.64,16.68,16.64,16.66,68300.0,10.7081,10.7339,10.7081,10.721,68300.0
2010-02-03 14:10:00,16.66,16.69,16.65,16.68,63600.0,10.721,10.7403,10.7146,10.7339,63600.0
2010-02-03 14:15:00,16.68,16.68,16.62,16.62,87600.0,10.7339,10.7339,10.6953,10.6953,87600.0
2010-02-03 14:20:00,16.62,16.65,16.61,16.62,129700.0,10.6953,10.7146,10.6888,10.6953,129700.0
2010-02-03 14:25:00,16.61,16.63,16.57,16.61,178800.0,10.6888,10.7017,10.6631,10.6888,178800.0
2010-02-03 14:30:00,16.61,16.62,16.56,16.56,105700.0,10.6888,10.6953,10.6567,10.6567,105700.0
2010-02-03 14:35:00,16.56,16.57,16.5,16.53,234400.0,10.6567,10.6631,10.618,10.6373,234400.0
2010-02-03 14:40:00,16.54,16.54,16.51,16.53,127500.0,10.6438,10.6438,10.6245,10.6373,127500.0
2010-02-03 14:45:00,16.53,16.58,16.52,16.57,106900.0,10.6373,10.6695,10.6309,10.6631,106900.0
2010-02-03 14:50:00,16.57,16.58,16.55,16.58,73400.0,10.6631,10.6695,10.6502,10.6695,73400.0
2010-02-03 14:55:00,16.58,16.59,16.54,16.54,138300.0,10.6695,10.676,10.6438,10.6438,138300.0
2010-02-03 15:00:00,16.55,16.65,16.55,16.63,160400.0,10.6502,10.7146,10.6502,10.7017,160400.0
2010-02-03 15:05:00,16.64,16.65,16.55,16.58,191700.0,10.7081,10.7146,10.6502,10.6695,191700.0
2010-02-03 15:10:00,16.58,16.6,16.56,16.57,125300.0,10.6695,10.6824,10.6567,10.6631,125300.0
2010-02-03 15:15:00,16.56,16.58,16.55,16.56,101900.0,10.6567,10.6695,10.6502,10.6567,101900.0
2010-02-03 15:20:00,16.57,16.58,16.51,16.53,353600.0,10.6631,10.6695,10.6245,10.6373,353600.0
2010-02-03 15:25:00,16.52,16.58,16.49,16.57,544500.0,10.6309,10.6695,10.6116,10.6631,544500.0
2010-02-03 15:30:00,16.57,16.59,16.54,16.56,222200.0,10.6631,10.676,10.6438,10.6567,222200.0
2010-02-03 15:35:00,16.56,16.57,16.54,16.55,123800.0,10.6567,10.6631,10.6438,10.6502,123800.0
2010-02-03 15:40:00,16.56,16.59,16.55,16.57,200100.0,10.6567,10.676,10.6502,10.6631,200100.0
2010-02-03 15:45:00,16.57,16.59,16.55,16.56,243600.0,10.6631,10.676,10.6502,10.6567,243600.0
2010-02-03 15:50:00,16.56,16.57,16.52,16.52,329300.0,10.6567,10.6631,10.6309,10.6309,329300.0
2010-02-03 15:55:00,16.53,16.56,16.52,16.53,456900.0,10.6373,10.6567,10.6309,10.6373,456900.0
2010-02-04 09:30:00,16.22,16.24,16.11,16.14,588700.0,10.4379,10.4507,10.3671,10.3864,588700.0
2010-02-04 09:35:00,16.13,16.17,15.91,16.17,1150600.0,10.3799,10.4057,10.2384,10.4057,1150600.0
2010-02-04 09:40:00,16.16,16.17,16.01,16.03,440800.0,10.3992,10.4057,10.3027,10.3156,440800.0
2010-02-04 09:45:00,16.03,16.09,15.95,16.06,475900.0,10.3156,10.3542,10.2641,10.3349,475900.0
2010-02-04 09:50:00,16.06,16.06,15.95,15.99,356500.0,10.3349,10.3349,10.2641,10.2899,356500.0
2010-02-04 09:55:00,15.99,16.0,15.91,16.0,528900.0,10.2899,10.2963,10.2384,10.2963,528900.0
2010-02-04 10:00:00,16.0,16.06,15.95,16.01,324000.0,10.2963,10.3349,10.2641,10.3027,324000.0
2010-02-04 10:05:00,16.02,16.05,15.92,15.93,665400.0,10.3092,10.3285,10.2448,10.2512,665400.0
2010-02-04 10:10:00,15.93,15.93,15.85,15.86,703000.0,10.2512,10.2512,10.1998,10.2062,703000.0
2010-02-04 10:15:00,15.85,15.87,15.74,15.75,1294400.0,10.1998,10.2126,10.129,10.1354,1294400.0
2010-02-04 10:20:00,15.75,15.86,15.73,15.84,1982400.0,10.1354,10.2062,10.1225,10.1933,1982400.0
2010-02-04 10:25:00,15.84,15.89,15.78,15.87,516600.0,10.1933,10.2255,10.1547,10.2126,516600.0
2010-02-04 10:30:00,15.85,15.98,15.84,15.97,486600.0,10.1998,10.2834,10.1933,10.277,486600.0
2010-02-04 10:35:00,15.97,16.03,15.94,16.0,483800.0,10.277,10.3156,10.2577,10.2963,483800.0
2010-02-04 10:40:00,16.0,16.03,15.93,16.01,352600.0,10.2963,10.3156,10.2512,10.3027,352600.0
2010-02-04 10:45:00,16.0,16.09,15.99,16.08,374100.0,10.2963,10.3542,10.2899,10.3478,374100.0
2010-02-04 10:50:00,16.07,16.09,15.99,16.0,218400.0,10.3413,10.3542,10.2899,10.2963,218400.0
2010-02-04 10:55:00,15.98,16.02,15.94,15.96,261200.0,10.2834,10.3092,10.2577,10.2705,261200.0
2010-02-04 11:00:00,15.94,15.98,15.87,15.91,313500.0,10.2577,10.2834,10.2126,10.2384,313500.0
2010-02-04 11:05:00,15.9,15.94,15.85,15.92,396700.0,10.2319,10.2577,10.1998,10.2448,396700.0
2010-02-04 11:10:00,15.92,16.05,15.91,16.0,362400.0,10.2448,10.3285,10.2384,10.2963,362400.0
2010-02-04 11:15:00,16.01,16.1,15.99,16.1,415500.0,10.3027,10.3606,10.2899,10.3606,415500.0
2010-02-04 11:20:00,16.1,16.12,16.0,16.02,381600.0,10.3606,10.3735,10.2963,10.3092,381600.0
2010-02-04 11:25:00,16.01,16.07,16.01,16.05,182600.0,10.3027,10.3413,10.3027,10.3285,182600.0
2010-02-04 11:30:00,16.05,16.06,15.99,15.99,311000.0,10.3285,10.3349,10.2899,10.2899,311000.0
2010-02-04 11:35:00,16.0,16.02,15.92,15.92,246900.0,10.2963,10.3092,10.2448,10.2448,246900.0
2010-02-04 11:40:00,15.92,15.97,15.92,15.97,212400.0,10.2448,10.277,10.2448,10.277,212400.0
2010-02-04 11:45:00,15.97,16.03,15.94,15.98,293600.0,10.277,10.3156,10.2577,10.2834,293600.0
2010-02-04 11:50:00,15.98,16.0,15.93,15.96,322800.0,10.2834,10.2963,10.2512,10.2705,322800.0
2010-02-04 11:55:00,15.97,15.99,15.94,15.98,171100.0,10.277,10.2899,10.2577,10.2834,171100.0
2010-02-04 12:00:00,15.98,16.0,15.96,15.99,171600.0,10.2834,10.2963,10.2705,10.2899,171600.0
2010-02-04 12:05:00,15.98,15.98,15.94,15.94,175500.0,10.2834,10.2834,10.2577,10.2577,175500.0
2010-02-04 12:10:00,15.94,15.97,15.94,15.94,256300.0,10.2577,10.277,10.2577,10.2577,256300.0
2010-02-04 12:15:00,15.94,15.97,15.91,15.93,142500.0,10.2577,10.277,10.2384,10.2512,142500.0
2010-02-04 12:20:00,15.92,15.94,15.86,15.89,256700.0,10.2448,10.2577,10.2062,10.2255,256700.0
2010-02-04 12:25:00,15.89,15.91,15.88,15.9,58300.0,10.2255,10.2384,10.2191,10.2319,58300.0
2010-02-04 12:30:00,15.89,15.91,15.89,15.9,64400.0,10.2255,10.2384,10.2255,10.2319,64400.0
2010-02-04 12:35:00,15.9,15.9,15.85,15.86,204200.0,10.2319,10.2319,10.1998,10.2062,204200.0
2010-02-04 12:40:00,15.86,15.89,15.83,15.85,269500.0,10.2062,10.2255,10.1869,10.1998,269500.0
2010-02-04 12:45:00,15.85,15.86,15.76,15.77,266800.0,10.1998,10.2062,10.1418,10.1483,266800.0
2010-02-04 12:50:00,15.76,15.77,15.7,15.74,579800.0,10.1418,10.1483,10.1032,10.129,579800.0
2010-02-04 12:55:00,15.73,15.82,15.71,15.79,366000.0,10.1225,10.1805,10.1097,10.1611,366000.0
2010-02-04 13:00:00,15.79,15.8,15.74,15.75,163300.0,10.1611,10.1676,10.129,10.1354,163300.0
2010-02-04 13:05:00,15.74,15.75,15.71,15.74,370200.0,10.129,10.1354,10.1097,10.129,370200.0
2010-02-04 13:10:00,15.74,15.74,15.71,15.73,257300.0,10.129,10.129,10.1097,10.1225,257300.0
2010-02-04 13:15:00,15.73,15.73,15.63,15.65,505400.0,10.1225,10.1225,10.0582,10.0711,505400.0
2010-02-04 13:20:00,15.65,15.67,15.59,15.59,466600.0,10.0711,10.0839,10.0324,10.0324,466600.0
2010-02-04 13:25:00,15.59,15.69,15.58,15.69,247000.0,10.0324,10.0968,10.026,10.0968,247000.0
2010-02-04 13:30:00,15.69,15.72,15.67,15.7,175400.0,10.0968,10.1161,10.0839,10.1032,175400.0
2010-02-04 13:35:00,15.7,15.72,15.66,15.68,165900.0,10.1032,10.1161,10.0775,10.0904,165900.0
2010-02-04 13:40:00,15.68,15.68,15.64,15.64,147500.0,10.0904,10.0904,10.0646,10.0646,147500.0
2010-02-04 13:45:00,15.64,15.69,15.62,15.68,237600.0,10.0646,10.0968,10.0517,10.0904,237600.0
2010-02-04 13:50:00,15.68,15.7,15.59,15.62,477500.0,10.0904,10.1032,10.0324,10.0517,477500.0
2010-02-04 13:55:00,15.62,15.64,15.58,15.59,181300.0,10.0517,10.0646,10.026,10.0324,181300.0
2010-02-04 14:00:00,15.6,15.62,15.57,15.59,251200.0,10.0389,10.0517,10.0196,10.0324,251200.0
2010-02-04 14:05:00,15.59,15.59,15.56,15.58,237100.0,10.0324,10.0324,10.0131,10.026,237100.0
2010-02-04 14:10:00,15.57,15.58,15.55,15.56,256800.0,10.0196,10.026,10.0067,10.0131,256800.0
2010-02-04 14:15:00,15.56,15.63,15.55,15.59,314600.0,10.0131,10.0582,10.0067,10.0324,314600.0
2010-02-04 14:20:00,15.59,15.64,15.58,15.62,244900.0,10.0324,10.0646,10.026,10.0517,244900.0
2010-02-04 14:25:00,15.63,15.71,15.61,15.69,307800.0,10.0582,10.1097,10.0453,10.0968,307800.0
2010-02-04 14:30:00,15.69,15.72,15.62,15.71,239300.0,10.0968,10.1161,10.0517,10.1097,239300.0
2010-02-04 14:35:00,15.71,15.73,15.68,15.73,135300.0,10.1097,10.1225,10.0904,10.1225,135300.0
2010-02-04 14:40:00,15.73,15.74,15.65,15.65,255600.0,10.1225,10.129,10.0711,10.0711,255600.0
2010-02-04 14:45:00,15.66,15.7,15.65,15.66,187400.0,10.0775,10.1032,10.0711,10.0775,187400.0
2010-02-04 14:50:00,15.66,15.67,15.6,15.62,325900.0,10.0775,10.0839,10.0389,10.0517,325900.0
2010-02-04 14:55:00,15.62,15.68,15.61,15.63,128100.0,10.0517,10.0904,10.0453,10.0582,128100.0
2010-02-04 15:00:00,15.64,15.66,15.6,15.6,216500.0,10.0646,10.0775,10.0389,10.0389,216500.0
2010-02-04 15:05:00,15.6,15.61,15.56,15.57,277000.0,10.0389,10.0453,10.0131,10.0196,277000.0
2010-02-04 15:10:00,15.57,15.59,15.54,15.58,396400.0,10.0196,10.0324,10.0003,10.026,396400.0
2010-02-04 15:15:00,15.58,15.58,15.51,15.52,378300.0,10.026,10.026,9.981,9.9874,378300.0
2010-02-04 15:20:00,15.52,15.53,15.46,15.47,835100.0,9.9874,9.9938,9.9488,9.9552,835100.0
2010-02-04 15:25:00,15.47,15.48,15.4,15.43,571600.0,9.9552,9.9617,9.9102,9.9295,571600.0
2010-02-04 15:30:00,15.43,15.5,15.43,15.47,403400.0,9.9295,9.9745,9.9295,9.9552,403400.0
2010-02-04 15:35:00,15.46,15.47,15.4,15.41,467200.0,9.9488,9.9552,9.9102,9.9166,467200.0
2010-02-04 15:40:00,15.41,15.44,15.37,15.42,705900.0,9.9166,9.9359,9.8909,9.923,705900.0
2010-02-04 15:45:00,15.42,15.44,15.4,15.42,420400.0,9.923,9.9359,9.9102,9.923,420400.0
2010-02-04 15:50:00,15.43,15.45,15.38,15.4,770400.0,9.9295,9.9424,9.8973,9.9102,770400.0
2010-02-04 15:55:00,15.4,15.4,15.33,15.36,2771700.0,9.9102,9.9102,9.8651,9.8844,2771700.0
2010-02-05 09:30:00,15.57,15.77,15.45,15.5,1124100.0,10.0196,10.1483,9.9424,9.9745,1124100.0
2010-02-05 09:35:00,15.51,15.62,15.41,15.49,881200.0,9.981,10.0517,9.9166,9.9681,881200.0
2010-02-05 09:40:00,15.48,15.69,15.46,15.59,770300.0,9.9617,10.0968,9.9488,10.0324,770300.0
2010-02-05 09:45:00,15.59,15.7,15.45,15.47,569800.0,10.0324,10.1032,9.9424,9.9552,569800.0
2010-02-05 09:50:00,15.48,15.57,15.3,15.31,638800.0,9.9617,10.0196,9.8458,9.8523,638800.0
2010-02-05 09:55:00,15.31,15.36,15.23,15.33,635900.0,9.8523,9.8844,9.8008,9.8651,635900.0
2010-02-05 10:00:00,15.33,15.41,15.32,15.35,380000.0,9.8651,9.9166,9.8587,9.878,380000.0
2010-02-05 10:05:00,15.36,15.36,15.14,15.21,615300.0,9.8844,9.8844,9.7429,9.7879,615300.0
2010-02-05 10:10:00,15.2,15.27,15.12,15.18,520600.0,9.7815,9.8265,9.73,9.7686,520600.0
2010-02-05 10:15:00,15.17,15.21,15.14,15.16,320500.0,9.7622,9.7879,9.7429,9.7557,320500.0
2010-02-05 10:20:00,15.16,15.33,15.16,15.29,464400.0,9.7557,9.8651,9.7557,9.8394,464400.0
2010-02-05 10:25:00,15.3,15.53,15.29,15.45,618900.0,9.8458,9.9938,9.8394,9.9424,618900.0
2010-02-05 10:30:00,15.45,15.53,15.4,15.48,471100.0,9.9424,9.9938,9.9102,9.9617,471100.0
2010-02-05 10:35:00,15.47,15.53,15.41,15.48,577600.0,9.9552,9.9938,9.9166,9.9617,577600.0
2010-02-05 10:40:00,15.47,15.6,15.47,15.58,416600.0,9.9552,10.0389,9.9552,10.026,416600.0
2010-02-05 10:45:00,15.57,15.6,15.51,15.53,407800.0,10.0196,10.0389,9.981,9.9938,407800.0
2010-02-05 10:50:00,15.53,15.6,15.52,15.54,286600.0,9.9938,10.0389,9.9874,10.0003,286600.0
2010-02-05 10:55:00,15.55,15.57,15.52,15.55,205800.0,10.0067,10.0196,9.9874,10.0067,205800.0
2010-02-05 11:00:00,15.54,15.55,15.41,15.44,379500.0,10.0003,10.0067,9.9166,9.9359,379500.0
2010-02-05 11:05:00,15.44,15.49,15.41,15.46,317100.0,9.9359,9.9681,9.9166,9.9488,317100.0
2010-02-05 11:10:00,15.45,15.46,15.36,15.4,249600.0,9.9424,9.9488,9.8844,9.9102,249600.0
2010-02-05 11:15:00,15.41,15.45,15.38,15.45,232100.0,9.9166,9.9424,9.8973,9.9424,232100.0
2010-02-05 11:20:00,15.44,15.45,15.36,15.44,186400.0,9.9359,9.9424,9.8844,9.9359,186400.0
2010-02-05 11:25:00,15.44,15.46,15.36,15.36,166500.0,9.9359,9.9488,9.8844,9.8844,166500.0
2010-02-05 11:30:00,15.37,15.39,15.22,15.25,431600.0,9.8909,9.9037,9.7943,9.8136,431600.0
2010-02-05 11:35:00,15.25,15.27,15.21,15.23,291200.0,9.8136,9.8265,9.7879,9.8008,291200.0
2010-02-05 11:40:00,15.23,15.23,15.14,15.2,492000.0,9.8008,9.8008,9.7429,9.7815,492000.0
2010-02-05 11:45:00,15.2,15.24,15.12,15.22,390100.0,9.7815,9.8072,9.73,9.7943,390100.0
2010-02-05 11:50:00,15.22,15.26,15.15,15.2,462700.0,9.7943,9.8201,9.7493,9.7815,462700.0
2010-02-05 11:55:00,15.2,15.27,15.19,15.26,246500.0,9.7815,9.8265,9.775,9.8201,246500.0
2010-02-05 12:00:00,15.25,15.33,15.21,15.21,272700.0,9.8136,9.8651,9.7879,9.7879,272700.0
2010-02-05 12:05:00,15.2,15.3,15.2,15.3,198000.0,9.7815,9.8458,9.7815,9.8458,198000.0
2010-02-05 12:10:00,15.3,15.31,15.25,15.29,130900.0,9.8458,9.8523,9.8136,9.8394,130900.0
2010-02-05 12:15:00,15.29,15.37,15.27,15.35,180500.0,9.8394,9.8909,9.8265,9.878,180500.0
2010-02-05 12:20:00,15.35,15.37,15.29,15.32,222200.0,9.878,9.8909,9.8394,9.8587,222200.0
2010-02-05 12:25:00,15.32,15.37,15.3,15.33,153600.0,9.8587,9.8909,9.8458,9.8651,153600.0
2010-02-05 12:30:00,15.33,15.34,15.27,15.32,175900.0,9.8651,9.8716,9.8265,9.8587,175900.0
2010-02-05 12:35:00,15.32,15.39,15.26,15.28,154600.0,9.8587,9.9037,9.8201,9.833,154600.0
2010-02-05 12:40:00,15.27,15.34,15.26,15.33,91500.0,9.8265,9.8716,9.8201,9.8651,91500.0
2010-02-05 12:45:00,15.33,15.34,15.3,15.34,69900.0,9.8651,9.8716,9.8458,9.8716,69900.0
2010-02-05 12:50:00,15.34,15.34,15.2,15.24,169400.0,9.8716,9.8716,9.7815,9.8072,169400.0
2010-02-05 12:55:00,15.24,15.31,15.23,15.27,106800.0,9.8072,9.8523,9.8008,9.8265,106800.0
2010-02-05 13:00:00,15.27,15.27,15.21,15.25,81800.0,9.8265,9.8265,9.7879,9.8136,81800.0
2010-02-05 13:05:00,15.25,15.25,15.2,15.21,87100.0,9.8136,9.8136,9.7815,9.7879,87100.0
2010-02-05 13:10:00,15.21,15.26,15.16,15.24,191700.0,9.7879,9.8201,9.7557,9.8072,191700.0
2010-02-05 13:15:00,15.23,15.23,15.17,15.21,98000.0,9.8008,9.8008,9.7622,9.7879,98000.0
2010-02-05 13:20:00,15.21,15.22,15.15,15.16,179600.0,9.7879,9.7943,9.7493,9.7557,179600.0
2010-02-05 13:25:00,15.16,15.18,15.12,15.13,309600.0,9.7557,9.7686,9.73,9.7364,309600.0
2010-02-05 13:30:00,15.13,15.14,15.08,15.08,364200.0,9.7364,9.7429,9.7042,9.7042,364200.0
2010-02-05 13:35:00,15.09,15.14,15.03,15.04,427800.0,9.7107,9.7429,9.6721,9.6785,427800.0
2010-02-05 13:40:00,15.04,15.06,15.0,15.02,551400.0,9.6785,9.6914,9.6528,9.6656,551400.0
2010-02-05 13:45:00,15.02,15.08,15.01,15.07,174900.0,9.6656,9.7042,9.6592,9.6978,174900.0
2010-02-05 13:50:00,15.06,15.07,15.01,15.01,289700.0,9.6914,9.6978,9.6592,9.6592,289700.0
2010-02-05 13:55:00,15.02,15.02,14.88,14.93,832900.0,9.6656,9.6656,9.5755,9.6077,832900.0
2010-02-05 14:00:00,14.93,14.99,14.92,14.98,269700.0,9.6077,9.6463,9.6013,9.6399,269700.0
2010-02-05 14:05:00,14.98,15.04,14.93,14.93,247700.0,9.6399,9.6785,9.6077,9.6077,247700.0
2010-02-05 14:10:00,14.93,14.95,14.91,14.94,259700.0,9.6077,9.6206,9.5949,9.6142,259700.0
2010-02-05 14:15:00,14.93,14.97,14.92,14.97,208900.0,9.6077,9.6335,9.6013,9.6335,208900.0
2010-02-05 14:20:00,14.97,14.98,14.94,14.97,178400.0,9.6335,9.6399,9.6142,9.6335,178400.0
2010-02-05 14:25:00,14.96,15.03,14.95,15.01,265500.0,9.627,9.6721,9.6206,9.6592,265500.0
2010-02-05 14:30:00,15.01,15.09,15.01,15.06,428400.0,9.6592,9.7107,9.6592,9.6914,428400.0
2010-02-05 14:35:00,15.05,15.09,15.03,15.06,306100.0,9.6849,9.7107,9.6721,9.6914,306100.0
2010-02-05 14:40:00,15.05,15.08,15.01,15.05,328900.0,9.6849,9.7042,9.6592,9.6849,328900.0
2010-02-05 14:45:00,15.05,15.1,15.02,15.08,289300.0,9.6849,9.7171,9.6656,9.7042,289300.0
2010-02-05 14:50:00,15.08,15.11,15.03,15.06,308000.0,9.7042,9.7236,9.6721,9.6914,308000.0
2010-02-05 14:55:00,15.05,15.11,15.03,15.07,284500.0,9.6849,9.7236,9.6721,9.6978,284500.0
2010-02-05 15:00:00,15.08,15.18,15.08,15.17,374400.0,9.7042,9.7686,9.7042,9.7622,374400.0
2010-02-05 15:05:00,15.18,15.37,15.17,15.37,551600.0,9.7686,9.8909,9.7622,9.8909,551600.0
2010-02-05 15:10:00,15.36,15.45,15.26,15.43,527700.0,9.8844,9.9424,9.8201,9.9295,527700.0
2010-02-05 15:15:00,15.44,15.46,15.35,15.44,424700.0,9.9359,9.9488,9.878,9.9359,424700.0
2010-02-05 15:20:00,15.44,15.48,15.39,15.44,456800.0,9.9359,9.9617,9.9037,9.9359,456800.0
2010-02-05 15:25:00,15.44,15.5,15.41,15.44,362900.0,9.9359,9.9745,9.9166,9.9359,362900.0
2010-02-05 15:30:00,15.45,15.53,15.43,15.49,504200.0,9.9424,9.9938,9.9295,9.9681,504200.0
2010-02-05 15:35:00,15.49,15.59,15.49,15.58,406100.0,9.9681,10.0324,9.9681,10.026,406100.0
2010-02-05 15:40:00,15.58,15.67,15.58,15.64,614300.0,10.026,10.0839,10.026,10.0646,614300.0
2010-02-05 15:45:00,15.65,15.68,15.5,15.5,573600.0,10.0711,10.0904,9.9745,9.9745,573600.0
2010-02-05 15:50:00,15.5,15.64,15.5,15.62,455200.0,9.9745,10.0646,9.9745,10.0517,455200.0
2010-02-05 15:55:00,15.62,15.77,15.61,15.71,917000.0,10.0517,10.1483,10.0453,10.1097,917000.0
2010-02-08 09:30:00,15.81,15.85,15.4,15.42,720200.0,10.174,10.1998,9.9102,9.923,720200.0
2010-02-08 09:35:00,15.43,15.79,15.42,15.77,432000.0,9.9295,10.1611,9.923,10.1483,432000.0
2010-02-08 09:40:00,15.77,15.89,15.69,15.79,419300.0,10.1483,10.2255,10.0968,10.1611,419300.0
2010-02-08 09:45:00,15.78,15.79,15.56,15.63,377700.0,10.1547,10.1611,10.0131,10.0582,377700.0
2010-02-08 09:50:00,15.63,15.84,15.58,15.82,306900.0,10.0582,10.1933,10.026,10.1805,306900.0
2010-02-08 09:55:00,15.82,15.87,15.7,15.79,338100.0,10.1805,10.2126,10.1032,10.1611,338100.0
2010-02-08 10:00:00,15.79,15.9,15.7,15.77,432300.0,10.1611,10.2319,10.1032,10.1483,432300.0
2010-02-08 10:05:00,15.77,15.9,15.72,15.79,486800.0,10.1483,10.2319,10.1161,10.1611,486800.0
2010-02-08 10:10:00,15.79,15.9,15.79,15.85,410800.0,10.1611,10.2319,10.1611,10.1998,410800.0
2010-02-08 10:15:00,15.86,15.95,15.8,15.81,496600.0,10.2062,10.2641,10.1676,10.174,496600.0
2010-02-08 10:20:00,15.81,15.9,15.8,15.89,392800.0,10.174,10.2319,10.1676,10.2255,392800.0
2010-02-08 10:25:00,15.9,15.92,15.8,15.85,266200.0,10.2319,10.2448,10.1676,10.1998,266200.0
2010-02-08 10:30:00,15.85,15.85,15.78,15.81,205200.0,10.1998,10.1998,10.1547,10.174,205200.0
2010-02-08 10:35:00,15.81,15.91,15.8,15.81,257900.0,10.174,10.2384,10.1676,10.174,257900.0
2010-02-08 10:40:00,15.81,15.87,15.8,15.85,125200.0,10.174,10.2126,10.1676,10.1998,125200.0
2010-02-08 10:45:00,15.85,15.9,15.83,15.88,166500.0,10.1998,10.2319,10.1869,10.2191,166500.0
2010-02-08 10:50:00,15.88,15.96,15.87,15.9,330100.0,10.2191,10.2705,10.2126,10.2319,330100.0
2010-02-08 10:55:00,15.89,15.97,15.89,15.96,386900.0,10.2255,10.277,10.2255,10.2705,386900.0
2010-02-08 11:00:00,15.96,16.05,15.95,16.01,635700.0,10.2705,10.3285,10.2641,10.3027,635700.0
2010-02-08 11:05:00,16.0,16.2,15.98,16.18,776800.0,10.2963,10.425,10.2834,10.4121,776800.0
2010-02-08 11:10:00,16.17,16.18,16.1,16.13,359300.0,10.4057,10.4121,10.3606,10.3799,359300.0
2010-02-08 11:15:00,16.13,16.13,16.0,16.04,345600.0,10.3799,10.3799,10.2963,10.322,345600.0
2010-02-08 11:20:00,16.04,16.13,16.03,16.12,229400.0,10.322,10.3799,10.3156,10.3735,229400.0
2010-02-08 11:25:00,16.13,16.14,16.02,16.05,399100.0,10.3799,10.3864,10.3092,10.3285,399100.0
2010-02-08 11:30:00,16.04,16.05,16.0,16.04,381600.0,10.322,10.3285,10.2963,10.322,381600.0
2010-02-08 11:35:00,16.04,16.06,16.02,16.05,193700.0,10.322,10.3349,10.3092,10.3285,193700.0
2010-02-08 11:40:00,16.05,16.1,16.05,16.09,301700.0,10.3285,10.3606,10.3285,10.3542,301700.0
2010-02-08 11:45:00,16.09,16.09,16.01,16.01,293400.0,10.3542,10.3542,10.3027,10.3027,293400.0
2010-02-08 11:50:00,16.01,16.01,15.9,15.95,501000.0,10.3027,10.3027,10.2319,10.2641,501000.0
2010-02-08 11:55:00,15.95,15.97,15.92,15.95,300300.0,10.2641,10.277,10.2448,10.2641,300300.0
2010-02-08 12:00:00,15.95,15.96,15.83,15.83,231900.0,10.2641,10.2705,10.1869,10.1869,231900.0
2010-02-08 12:05:00,15.83,15.9,15.83,15.9,245500.0,10.1869,10.2319,10.1869,10.2319,245500.0
2010-02-08 12:10:00,15.9,15.9,15.85,15.85,126100.0,10.2319,10.2319,10.1998,10.1998,126100.0
2010-02-08 12:15:00,15.85,15.91,15.85,15.9,238500.0,10.1998,10.2384,10.1998,10.2319,238500.0
2010-02-08 12:20:00,15.9,15.96,15.9,15.94,149300.0,10.2319,10.2705,10.2319,10.2577,149300.0
2010-02-08 12:25:00,15.94,16.02,15.93,16.02,216800.0,10.2577,10.3092,10.2512,10.3092,216800.0
2010-02-08 12:30:00,16.02,16.03,15.95,15.96,192900.0,10.3092,10.3156,10.2641,10.2705,192900.0
2010-02-08 12:35:00,15.96,15.98,15.95,15.97,97400.0,10.2705,10.2834,10.2641,10.277,97400.0
2010-02-08 12:40:00,15.98,15.98,15.93,15.95,123300.0,10.2834,10.2834,10.2512,10.2641,123300.0
2010-02-08 12:45:00,15.95,15.96,15.88,15.89,130200.0,10.2641,10.2705,10.2191,10.2255,130200.0
2010-02-08 12:50:00,15.9,15.94,15.9,15.93,93500.0,10.2319,10.2577,10.2319,10.2512,93500.0
2010-02-08 12:55:00,15.93,15.93,15.9,15.91,62100.0,10.2512,10.2512,10.2319,10.2384,62100.0
2010-02-08 13:00:00,15.9,15.95,15.9,15.91,186100.0,10.2319,10.2641,10.2319,10.2384,186100.0
2010-02-08 13:05:00,15.91,15.93,15.85,15.87,213000.0,10.2384,10.2512,10.1998,10.2126,213000.0
2010-02-08 13:10:00,15.86,15.88,15.83,15.85,194900.0,10.2062,10.2191,10.1869,10.1998,194900.0
2010-02-08 13:15:00,15.85,15.85,15.75,15.81,364500.0,10.1998,10.1998,10.1354,10.174,364500.0
2010-02-08 13:20:00,15.8,15.83,15.79,15.8,120000.0,10.1676,10.1869,10.1611,10.1676,120000.0
2010-02-08 13:25:00,15.8,15.81,15.78,15.8,73300.0,10.1676,10.174,10.1547,10.1676,73300.0
2010-02-08 13:30:00,15.8,15.82,15.77,15.77,104700.0,10.1676,10.1805,10.1483,10.1483,104700.0
2010-02-08 13:35:00,15.77,15.79,15.76,15.77,95100.0,10.1483,10.1611,10.1418,10.1483,95100.0
2010-02-08 13:40:00,15.77,15.79,15.68,15.68,238300.0,10.1483,10.1611,10.0904,10.0904,238300.0
2010-02-08 13:45:00,15.68,15.69,15.6,15.6,330900.0,10.0904,10.0968,10.0389,10.0389,330900.0
2010-02-08 13:50:00,15.6,15.67,15.59,15.62,357800.0,10.0389,10.0839,10.0324,10.0517,357800.0
2010-02-08 13:55:00,15.62,15.71,15.62,15.71,157300.0,10.0517,10.1097,10.0517,10.1097,157300.0
2010-02-08 14:00:00,15.71,15.8,15.7,15.74,317400.0,10.1097,10.1676,10.1032,10.129,317400.0
2010-02-08 14:05:00,15.74,15.8,15.73,15.8,169500.0,10.129,10.1676,10.1225,10.1676,169500.0
2010-02-08 14:10:00,15.8,15.85,15.78,15.84,98400.0,10.1676,10.1998,10.1547,10.1933,98400.0
2010-02-08 14:15:00,15.85,15.86,15.8,15.82,75800.0,10.1998,10.2062,10.1676,10.1805,75800.0
2010-02-08 14:20:00,15.82,15.84,15.77,15.82,111700.0,10.1805,10.1933,10.1483,10.1805,111700.0
2010-02-08 14:25:00,15.82,15.86,15.82,15.82,209900.0,10.1805,10.2062,10.1805,10.1805,209900.0
2010-02-08 14:30:00,15.82,15.85,15.81,15.81,123800.0,10.1805,10.1998,10.174,10.174,123800.0
2010-02-08 14:35:00,15.81,15.82,15.69,15.71,174100.0,10.174,10.1805,10.0968,10.1097,174100.0
2010-02-08 14:40:00,15.71,15.83,15.7,15.8,183600.0,10.1097,10.1869,10.1032,10.1676,183600.0
2010-02-08 14:45:00,15.8,15.83,15.77,15.78,107800.0,10.1676,10.1869,10.1483,10.1547,107800.0
2010-02-08 14:50:00,15.79,15.85,15.78,15.82,124900.0,10.1611,10.1998,10.1547,10.1805,124900.0
2010-02-08 14:55:00,15.81,15.82,15.73,15.74,117700.0,10.174,10.1805,10.1225,10.129,117700.0
2010-02-08 15:00:00,15.75,15.78,15.66,15.72,115000.0,10.1354,10.1547,10.0775,10.1161,115000.0
2010-02-08 15:05:00,15.72,15.78,15.72,15.77,138100.0,10.1161,10.1547,10.1161,10.1483,138100.0
2010-02-08 15:10:00,15.77,15.8,15.74,15.78,432500.0,10.1483,10.1676,10.129,10.1547,432500.0
2010-02-08 15:15:00,15.77,15.78,15.67,15.68,325100.0,10.1483,10.1547,10.0839,10.0904,325100.0
2010-02-08 15:20:00,15.68,15.7,15.67,15.68,122900.0,10.0904,10.1032,10.0839,10.0904,122900.0
2010-02-08 15:25:00,15.68,15.69,15.62,15.68,174300.0,10.0904,10.0968,10.0517,10.0904,174300.0
2010-02-08 15:30:00,15.68,15.73,15.67,15.71,234500.0,10.0904,10.1225,10.0839,10.1097,234500.0
2010-02-08 15:35:00,15.71,15.73,15.69,15.71,141600.0,10.1097,10.1225,10.0968,10.1097,141600.0
2010-02-08 15:40:00,15.7,15.73,15.65,15.73,213900.0,10.1032,10.1225,10.0711,10.1225,213900.0
2010-02-08 15:45:00,15.73,15.74,15.65,15.68,325100.0,10.1225,10.129,10.0711,10.0904,325100.0
2010-02-08 15:50:00,15.68,15.68,15.6,15.6,285600.0,10.0904,10.0904,10.0389,10.0389,285600.0
2010-02-08 15:55:00,15.6,15.62,15.52,15.55,624100.0,10.0389,10.0517,9.9874,10.0067,624100.0
2010-02-09 09:30:00,15.93,16.04,15.89,16.0,698200.0,10.2512,10.322,10.2255,10.2963,698200.0
2010-02-09 09:35:00,15.99,16.03,15.85,15.88,464500.0,10.2899,10.3156,10.1998,10.2191,464500.0
2010-02-09 09:40:00,15.88,15.95,15.84,15.94,470700.0,10.2191,10.2641,10.1933,10.2577,470700.0
2010-02-09 09:45:00,15.94,15.95,15.78,15.8,434500.0,10.2577,10.2641,10.1547,10.1676,434500.0
2010-02-09 09:50:00,15.8,15.91,15.8,15.89,274400.0,10.1676,10.2384,10.1676,10.2255,274400.0
2010-02-09 09:55:00,15.89,15.96,15.85,15.85,278800.0,10.2255,10.2705,10.1998,10.1998,278800.0
2010-02-09 10:00:00,15.86,15.88,15.72,15.78,463400.0,10.2062,10.2191,10.1161,10.1547,463400.0
2010-02-09 10:05:00,15.78,15.88,15.77,15.77,340900.0,10.1547,10.2191,10.1483,10.1483,340900.0
2010-02-09 10:10:00,15.77,15.87,15.75,15.83,436900.0,10.1483,10.2126,10.1354,10.1869,436900.0
2010-02-09 10:15:00,15.84,15.91,15.84,15.87,278200.0,10.1933,10.2384,10.1933,10.2126,278200.0
2010-02-09 10:20:00,15.87,15.88,15.83,15.85,260100.0,10.2126,10.2191,10.1869,10.1998,260100.0
2010-02-09 10:25:00,15.86,15.86,15.78,15.84,324000.0,10.2062,10.2062,10.1547,10.1933,324000.0
2010-02-09 10:30:00,15.85,15.86,15.77,15.81,183400.0,10.1998,10.2062,10.1483,10.174,183400.0
2010-02-09 10:35:00,15.81,15.84,15.79,15.8,197100.0,10.174,10.1933,10.1611,10.1676,197100.0
2010-02-09 10:40:00,15.79,15.82,15.7,15.74,423100.0,10.1611,10.1805,10.1032,10.129,423100.0
2010-02-09 10:45:00,15.73,15.75,15.68,15.69,244500.0,10.1225,10.1354,10.0904,10.0968,244500.0
2010-02-09 10:50:00,15.69,15.72,15.68,15.7,232600.0,10.0968,10.1161,10.0904,10.1032,232600.0
2010-02-09 10:55:00,15.71,15.73,15.63,15.67,288800.0,10.1097,10.1225,10.0582,10.0839,288800.0
2010-02-09 11:00:00,15.66,15.69,15.6,15.69,370300.0,10.0775,10.0968,10.0389,10.0968,370300.0
2010-02-09 11:05:00,15.68,15.69,15.54,15.56,374200.0,10.0904,10.0968,10.0003,10.0131,374200.0
2010-02-09 11:10:00,15.55,15.58,15.5,15.55,353900.0,10.0067,10.026,9.9745,10.0067,353900.0
2010-02-09 11:15:00,15.55,15.62,15.5,15.61,284000.0,10.0067,10.0517,9.9745,10.0453,284000.0
2010-02-09 11:20:00,15.62,15.64,15.57,15.62,160700.0,10.0517,10.0646,10.0196,10.0517,160700.0
2010-02-09 11:25:00,15.62,15.62,15.51,15.55,230500.0,10.0517,10.0517,9.981,10.0067,230500.0
2010-02-09 11:30:00,15.55,15.69,15.52,15.69,236600.0,10.0067,10.0968,9.9874,10.0968,236600.0
2010-02-09 11:35:00,15.69,15.81,15.68,15.72,585600.0,10.0968,10.174,10.0904,10.1161,585600.0
2010-02-09 11:40:00,15.72,15.79,15.69,15.75,275100.0,10.1161,10.1611,10.0968,10.1354,275100.0
2010-02-09 11:45:00,15.75,15.78,15.68,15.73,217100.0,10.1354,10.1547,10.0904,10.1225,217100.0
2010-02-09 11:50:00,15.72,15.83,15.71,15.77,285800.0,10.1161,10.1869,10.1097,10.1483,285800.0
2010-02-09 11:55:00,15.77,15.79,15.71,15.75,166700.0,10.1483,10.1611,10.1097,10.1354,166700.0
2010-02-09 12:00:00,15.75,15.81,15.74,15.81,290200.0,10.1354,10.174,10.129,10.174,290200.0
2010-02-09 12:05:00,15.82,15.93,15.81,15.93,467600.0,10.1805,10.2512,10.174,10.2512,467600.0
2010-02-09 12:10:00,15.93,15.98,15.9,15.92,555700.0,10.2512,10.2834,10.2319,10.2448,555700.0
2010-02-09 12:15:00,15.92,15.98,15.92,15.97,312400.0,10.2448,10.2834,10.2448,10.277,312400.0
2010-02-09 12:20:00,15.96,16.05,15.95,15.99,741900.0,10.2705,10.3285,10.2641,10.2899,741900.0
2010-02-09 12:25:00,15.98,16.0,15.91,16.0,580600.0,10.2834,10.2963,10.2384,10.2963,580600.0
2010-02-09 12:30:00,16.0,16.06,15.99,16.02,431000.0,10.2963,10.3349,10.2899,10.3092,431000.0
2010-02-09 12:35:00,16.02,16.08,16.01,16.05,302700.0,10.3092,10.3478,10.3027,10.3285,302700.0
2010-02-09 12:40:00,16.04,16.06,15.86,15.92,667400.0,10.322,10.3349,10.2062,10.2448,667400.0
2010-02-09 12:45:00,15.92,15.98,15.89,15.95,223200.0,10.2448,10.2834,10.2255,10.2641,223200.0
2010-02-09 12:50:00,15.94,15.96,15.9,15.93,167700.0,10.2577,10.2705,10.2319,10.2512,167700.0
2010-02-09 12:55:00,15.93,15.97,15.92,15.96,141700.0,10.2512,10.277,10.2448,10.2705,141700.0
2010-02-09 13:00:00,15.96,15.99,15.89,15.93,243900.0,10.2705,10.2899,10.2255,10.2512,243900.0
2010-02-09 13:05:00,15.92,16.0,15.89,15.94,217800.0,10.2448,10.2963,10.2255,10.2577,217800.0
2010-02-09 13:10:00,15.95,15.95,15.91,15.91,192600.0,10.2641,10.2641,10.2384,10.2384,192600.0
2010-02-09 13:15:00,15.91,15.91,15.85,15.87,114600.0,10.2384,10.2384,10.1998,10.2126,114600.0
2010-02-09 13:20:00,15.87,15.9,15.81,15.87,166700.0,10.2126,10.2319,10.174,10.2126,166700.0
2010-02-09 13:25:00,15.87,15.9,15.84,15.88,91600.0,10.2126,10.2319,10.1933,10.2191,91600.0
2010-02-09 13:30:00,15.89,15.94,15.87,15.91,186000.0,10.2255,10.2577,10.2126,10.2384,186000.0
2010-02-09 13:35:00,15.91,15.98,15.9,15.97,169500.0,10.2384,10.2834,10.2319,10.277,169500.0
2010-02-09 13:40:00,15.97,15.99,15.92,15.96,133600.0,10.277,10.2899,10.2448,10.2705,133600.0
2010-02-09 13:45:00,15.96,16.0,15.94,15.96,142400.0,10.2705,10.2963,10.2577,10.2705,142400.0
2010-02-09 13:50:00,15.97,16.0,15.94,15.97,123900.0,10.277,10.2963,10.2577,10.277,123900.0
2010-02-09 13:55:00,15.97,15.99,15.96,15.97,79200.0,10.277,10.2899,10.2705,10.277,79200.0
2010-02-09 14:00:00,15.97,16.0,15.95,15.97,165600.0,10.277,10.2963,10.2641,10.277,165600.0
2010-02-09 14:05:00,15.97,15.98,15.95,15.95,71700.0,10.277,10.2834,10.2641,10.2641,71700.0
2010-02-09 14:10:00,15.95,15.98,15.95,15.96,78900.0,10.2641,10.2834,10.2641,10.2705,78900.0
2010-02-09 14:15:00,15.95,15.96,15.92,15.92,129600.0,10.2641,10.2705,10.2448,10.2448,129600.0
2010-02-09 14:20:00,15.93,15.96,15.93,15.93,86700.0,10.2512,10.2705,10.2512,10.2512,86700.0
2010-02-09 14:25:00,15.93,15.96,15.92,15.94,94500.0,10.2512,10.2705,10.2448,10.2577,94500.0
2010-02-09 14:30:00,15.94,15.98,15.94,15.96,162900.0,10.2577,10.2834,10.2577,10.2705,162900.0
2010-02-09 14:35:00,15.96,15.97,15.9,15.9,167200.0,10.2705,10.277,10.2319,10.2319,167200.0
2010-02-09 14:40:00,15.9,15.95,15.89,15.91,172900.0,10.2319,10.2641,10.2255,10.2384,172900.0
2010-02-09 14:45:00,15.9,15.94,15.88,15.9,123300.0,10.2319,10.2577,10.2191,10.2319,123300.0
2010-02-09 14:50:00,15.89,15.92,15.88,15.89,127200.0,10.2255,10.2448,10.2191,10.2255,127200.0
2010-02-09 14:55:00,15.89,15.93,15.89,15.89,99600.0,10.2255,10.2512,10.2255,10.2255,99600.0
2010-02-09 15:00:00,15.88,15.94,15.88,15.94,175700.0,10.2191,10.2577,10.2191,10.2577,175700.0
2010-02-09 15:05:00,15.94,15.97,15.93,15.94,189500.0,10.2577,10.277,10.2512,10.2577,189500.0
2010-02-09 15:10:00,15.93,15.96,15.89,15.96,120300.0,10.2512,10.2705,10.2255,10.2705,120300.0
2010-02-09 15:15:00,15.95,15.96,15.91,15.92,93900.0,10.2641,10.2705,10.2384,10.2448,93900.0
2010-02-09 15:20:00,15.92,15.98,15.92,15.95,161400.0,10.2448,10.2834,10.2448,10.2641,161400.0
2010-02-09 15:25:00,15.96,15.98,15.94,15.95,170000.0,10.2705,10.2834,10.2577,10.2641,170000.0
2010-02-09 15:30:00,15.95,15.97,15.93,15.97,132000.0,10.2641,10.277,10.2512,10.277,132000.0
2010-02-09 15:35:00,15.96,15.98,15.96,15.98,175800.0,10.2705,10.2834,10.2705,10.2834,175800.0
2010-02-09 15:40:00,15.97,15.97,15.93,15.93,189500.0,10.277,10.277,10.2512,10.2512,189500.0
2010-02-09 15:45:00,15.93,15.95,15.89,15.93,233900.0,10.2512,10.2641,10.2255,10.2512,233900.0
2010-02-09 15:50:00,15.93,15.94,15.83,15.87,410900.0,10.2512,10.2577,10.1869,10.2126,410900.0
2010-02-09 15:55:00,15.87,15.92,15.86,15.9,502000.0,10.2126,10.2448,10.2062,10.2319,502000.0
2010-02-10 09:30:00,15.99,16.15,15.85,16.09,594900.0,10.2899,10.3928,10.1998,10.3542,594900.0
2010-02-10 09:35:00,16.1,16.2,15.91,15.95,809500.0,10.3606,10.425,10.2384,10.2641,809500.0
2010-02-10 09:40:00,15.95,16.0,15.87,15.89,426800.0,10.2641,10.2963,10.2126,10.2255,426800.0
2010-02-10 09:45:00,15.89,16.05,15.89,16.0,433200.0,10.2255,10.3285,10.2255,10.2963,433200.0
2010-02-10 09:50:00,16.0,16.03,15.95,15.98,241700.0,10.2963,10.3156,10.2641,10.2834,241700.0
2010-02-10 09:55:00,15.98,16.03,15.94,15.96,235100.0,10.2834,10.3156,10.2577,10.2705,235100.0
2010-02-10 10:00:00,15.95,15.97,15.83,15.94,356500.0,10.2641,10.277,10.1869,10.2577,356500.0
2010-02-10 10:05:00,15.94,15.95,15.76,15.81,474200.0,10.2577,10.2641,10.1418,10.174,474200.0
2010-02-10 10:10:00,15.81,15.82,15.75,15.8,268800.0,10.174,10.1805,10.1354,10.1676,268800.0
2010-02-10 10:15:00,15.78,15.83,15.76,15.8,234000.0,10.1547,10.1869,10.1418,10.1676,234000.0
2010-02-10 10:20:00,15.81,15.9,15.79,15.86,306600.0,10.174,10.2319,10.1611,10.2062,306600.0
2010-02-10 10:25:00,15.86,15.89,15.8,15.82,226300.0,10.2062,10.2255,10.1676,10.1805,226300.0
2010-02-10 10:30:00,15.82,15.82,15.76,15.81,202600.0,10.1805,10.1805,10.1418,10.174,202600.0
2010-02-10 10:35:00,15.81,15.82,15.71,15.77,262200.0,10.174,10.1805,10.1097,10.1483,262200.0
2010-02-10 10:40:00,15.78,15.84,15.75,15.8,191400.0,10.1547,10.1933,10.1354,10.1676,191400.0
2010-02-10 10:45:00,15.81,15.84,15.78,15.79,105700.0,10.174,10.1933,10.1547,10.1611,105700.0
2010-02-10 10:50:00,15.79,15.86,15.78,15.8,151000.0,10.1611,10.2062,10.1547,10.1676,151000.0
2010-02-10 10:55:00,15.8,15.87,15.8,15.85,161900.0,10.1676,10.2126,10.1676,10.1998,161900.0
2010-02-10 11:00:00,15.85,15.86,15.8,15.8,113000.0,10.1998,10.2062,10.1676,10.1676,113000.0
2010-02-10 11:05:00,15.81,15.86,15.81,15.86,88600.0,10.174,10.2062,10.174,10.2062,88600.0
2010-02-10 11:10:00,15.86,15.87,15.83,15.83,85900.0,10.2062,10.2126,10.1869,10.1869,85900.0
2010-02-10 11:15:00,15.84,15.87,15.82,15.82,78400.0,10.1933,10.2126,10.1805,10.1805,78400.0
2010-02-10 11:20:00,15.82,15.86,15.81,15.82,128500.0,10.1805,10.2062,10.174,10.1805,128500.0
2010-02-10 11:25:00,15.83,15.88,15.83,15.86,128200.0,10.1869,10.2191,10.1869,10.2062,128200.0
2010-02-10 11:30:00,15.87,15.9,15.84,15.88,225800.0,10.2126,10.2319,10.1933,10.2191,225800.0
2010-02-10 11:35:00,15.88,15.95,15.86,15.94,223100.0,10.2191,10.2641,10.2062,10.2577,223100.0
2010-02-10 11:40:00,15.94,15.98,15.88,15.91,220200.0,10.2577,10.2834,10.2191,10.2384,220200.0
2010-02-10 11:45:00,15.91,15.95,15.87,15.94,179600.0,10.2384,10.2641,10.2126,10.2577,179600.0
2010-02-10 11:50:00,15.94,15.94,15.9,15.92,71400.0,10.2577,10.2577,10.2319,10.2448,71400.0
2010-02-10 11:55:00,15.92,15.95,15.88,15.91,144700.0,10.2448,10.2641,10.2191,10.2384,144700.0
2010-02-10 12:00:00,15.91,15.95,15.88,15.93,121000.0,10.2384,10.2641,10.2191,10.2512,121000.0
2010-02-10 12:05:00,15.93,15.94,15.88,15.94,54800.0,10.2512,10.2577,10.2191,10.2577,54800.0
2010-02-10 12:10:00,15.94,15.95,15.92,15.92,81100.0,10.2577,10.2641,10.2448,10.2448,81100.0
2010-02-10 12:15:00,15.91,15.94,15.9,15.93,54600.0,10.2384,10.2577,10.2319,10.2512,54600.0
2010-02-10 12:20:00,15.93,15.97,15.92,15.97,154600.0,10.2512,10.277,10.2448,10.277,154600.0
2010-02-10 12:25:00,15.97,16.0,15.96,15.99,221200.0,10.277,10.2963,10.2705,10.2899,221200.0
2010-02-10 12:30:00,16.0,16.05,15.97,15.97,317500.0,10.2963,10.3285,10.277,10.277,317500.0
2010-02-10 12:35:00,15.98,16.0,15.95,15.97,103600.0,10.2834,10.2963,10.2641,10.277,103600.0
2010-02-10 12:40:00,15.97,16.0,15.96,15.99,85700.0,10.277,10.2963,10.2705,10.2899,85700.0
2010-02-10 12:45:00,15.98,15.98,15.94,15.96,113800.0,10.2834,10.2834,10.2577,10.2705,113800.0
2010-02-10 12:50:00,15.96,15.98,15.94,15.97,84500.0,10.2705,10.2834,10.2577,10.277,84500.0
2010-02-10 12:55:00,15.97,16.0,15.97,15.98,89900.0,10.277,10.2963,10.277,10.2834,89900.0
2010-02-10 13:00:00,15.97,15.99,15.96,15.97,77300.0,10.277,10.2899,10.2705,10.277,77300.0
2010-02-10 13:05:00,15.97,16.0,15.96,15.99,54900.0,10.277,10.2963,10.2705,10.2899,54900.0
2010-02-10 13:10:00,15.99,16.07,15.98,16.0,221600.0,10.2899,10.3413,10.2834,10.2963,221600.0
2010-02-10 13:15:00,16.01,16.06,15.98,16.04,150100.0,10.3027,10.3349,10.2834,10.322,150100.0
2010-02-10 13:20:00,16.06,16.08,16.03,16.06,169000.0,10.3349,10.3478,10.3156,10.3349,169000.0
2010-02-10 13:25:00,16.06,16.13,16.06,16.1,226300.0,10.3349,10.3799,10.3349,10.3606,226300.0
2010-02-10 13:30:00,16.1,16.12,16.07,16.1,200800.0,10.3606,10.3735,10.3413,10.3606,200800.0
2010-02-10 13:35:00,16.1,16.12,16.07,16.07,140200.0,10.3606,10.3735,10.3413,10.3413,140200.0
2010-02-10 13:40:00,16.07,16.1,16.02,16.08,170400.0,10.3413,10.3606,10.3092,10.3478,170400.0
2010-02-10 13:45:00,16.08,16.1,16.05,16.1,63200.0,10.3478,10.3606,10.3285,10.3606,63200.0
2010-02-10 13:50:00,16.1,16.11,16.09,16.11,85100.0,10.3606,10.3671,10.3542,10.3671,85100.0
2010-02-10 13:55:00,16.1,16.1,16.02,16.07,134000.0,10.3606,10.3606,10.3092,10.3413,134000.0
2010-02-10 14:00:00,16.07,16.09,16.03,16.06,94100.0,10.3413,10.3542,10.3156,10.3349,94100.0
2010-02-10 14:05:00,16.06,16.07,16.0,16.01,267800.0,10.3349,10.3413,10.2963,10.3027,267800.0
2010-02-10 14:10:00,16.0,16.03,15.98,16.01,131600.0,10.2963,10.3156,10.2834,10.3027,131600.0
2010-02-10 14:15:00,16.0,16.05,15.97,16.04,125500.0,10.2963,10.3285,10.277,10.322,125500.0
2010-02-10 14:20:00,16.03,16.03,15.96,15.99,117900.0,10.3156,10.3156,10.2705,10.2899,117900.0
2010-02-10 14:25:00,15.99,16.0,15.97,15.97,43300.0,10.2899,10.2963,10.277,10.277,43300.0
2010-02-10 14:30:00,15.97,16.0,15.94,15.95,157800.0,10.277,10.2963,10.2577,10.2641,157800.0
2010-02-10 14:35:00,15.96,15.97,15.9,15.92,213100.0,10.2705,10.277,10.2319,10.2448,213100.0
2010-02-10 14:40:00,15.92,15.94,15.91,15.93,60700.0,10.2448,10.2577,10.2384,10.2512,60700.0
2010-02-10 14:45:00,15.94,15.94,15.91,15.94,62800.0,10.2577,10.2577,10.2384,10.2577,62800.0
2010-02-10 14:50:00,15.94,15.95,15.9,15.92,139800.0,10.2577,10.2641,10.2319,10.2448,139800.0
2010-02-10 14:55:00,15.92,15.95,15.92,15.93,48900.0,10.2448,10.2641,10.2448,10.2512,48900.0
2010-02-10 15:00:00,15.93,15.99,15.92,15.99,69400.0,10.2512,10.2899,10.2448,10.2899,69400.0
2010-02-10 15:05:00,15.99,16.0,15.92,15.93,151100.0,10.2899,10.2963,10.2448,10.2512,151100.0
2010-02-10 15:10:00,15.94,15.97,15.93,15.95,62600.0,10.2577,10.277,10.2512,10.2641,62600.0
2010-02-10 15:15:00,15.96,15.96,15.91,15.91,154600.0,10.2705,10.2705,10.2384,10.2384,154600.0
2010-02-10 15:20:00,15.92,15.95,15.9,15.93,138000.0,10.2448,10.2641,10.2319,10.2512,138000.0
2010-02-10 15:25:00,15.93,15.95,15.91,15.94,124900.0,10.2512,10.2641,10.2384,10.2577,124900.0
2010-02-10 15:30:00,15.94,15.95,15.86,15.86,158400.0,10.2577,10.2641,10.2062,10.2062,158400.0
2010-02-10 15:35:00,15.86,15.89,15.81,15.85,353400.0,10.2062,10.2255,10.174,10.1998,353400.0
2010-02-10 15:40:00,15.84,15.86,15.81,15.81,280000.0,10.1933,10.2062,10.174,10.174,280000.0
2010-02-10 15:45:00,15.82,15.87,15.8,15.81,278400.0,10.1805,10.2126,10.1676,10.174,278400.0
2010-02-10 15:50:00,15.81,15.83,15.8,15.81,294200.0,10.174,10.1869,10.1676,10.174,294200.0
2010-02-10 15:55:00,15.82,15.85,15.8,15.85,513900.0,10.1805,10.1998,10.1676,10.1998,513900.0
2010-02-11 09:30:00,15.98,16.03,15.75,15.85,517800.0,10.2834,10.3156,10.1354,10.1998,517800.0
2010-02-11 09:35:00,15.86,15.97,15.81,15.88,355900.0,10.2062,10.277,10.174,10.2191,355900.0
2010-02-11 09:40:00,15.88,15.93,15.83,15.88,177700.0,10.2191,10.2512,10.1869,10.2191,177700.0
2010-02-11 09:45:00,15.87,15.91,15.85,15.91,191900.0,10.2126,10.2384,10.1998,10.2384,191900.0
2010-02-11 09:50:00,15.92,15.98,15.91,15.97,318600.0,10.2448,10.2834,10.2384,10.277,318600.0
2010-02-11 09:55:00,15.97,16.05,15.96,16.01,464600.0,10.277,10.3285,10.2705,10.3027,464600.0
2010-02-11 10:00:00,16.01,16.1,15.95,16.09,443200.0,10.3027,10.3606,10.2641,10.3542,443200.0
2010-02-11 10:05:00,16.09,16.26,16.09,16.22,1199000.0,10.3542,10.4636,10.3542,10.4379,1199000.0
2010-02-11 10:10:00,16.22,16.37,16.19,16.31,877500.0,10.4379,10.5344,10.4186,10.4958,877500.0
2010-02-11 10:15:00,16.31,16.32,16.25,16.26,438300.0,10.4958,10.5022,10.4572,10.4636,438300.0
2010-02-11 10:20:00,16.26,16.3,16.2,16.24,320100.0,10.4636,10.4893,10.425,10.4507,320100.0
2010-02-11 10:25:00,16.23,16.29,16.22,16.27,248000.0,10.4443,10.4829,10.4379,10.47,248000.0
2010-02-11 10:30:00,16.27,16.27,16.11,16.16,375400.0,10.47,10.47,10.3671,10.3992,375400.0
2010-02-11 10:35:00,16.16,16.29,16.16,16.27,332400.0,10.3992,10.4829,10.3992,10.47,332400.0
2010-02-11 10:40:00,16.26,16.3,16.16,16.21,265200.0,10.4636,10.4893,10.3992,10.4314,265200.0
2010-02-11 10:45:00,16.21,16.39,16.2,16.37,708000.0,10.4314,10.5473,10.425,10.5344,708000.0
2010-02-11 10:50:00,16.36,16.36,16.3,16.35,397800.0,10.528,10.528,10.4893,10.5215,397800.0
2010-02-11 10:55:00,16.35,16.38,16.31,16.37,282600.0,10.5215,10.5408,10.4958,10.5344,282600.0
2010-02-11 11:00:00,16.37,16.4,16.31,16.35,318900.0,10.5344,10.5537,10.4958,10.5215,318900.0
2010-02-11 11:05:00,16.34,16.39,16.33,16.37,290400.0,10.5151,10.5473,10.5086,10.5344,290400.0
2010-02-11 11:10:00,16.38,16.44,16.38,16.41,341600.0,10.5408,10.5794,10.5408,10.5601,341600.0
2010-02-11 11:15:00,16.39,16.44,16.38,16.39,211100.0,10.5473,10.5794,10.5408,10.5473,211100.0
2010-02-11 11:20:00,16.4,16.48,16.4,16.47,322800.0,10.5537,10.6052,10.5537,10.5987,322800.0
2010-02-11 11:25:00,16.47,16.49,16.41,16.45,224200.0,10.5987,10.6116,10.5601,10.5859,224200.0
2010-02-11 11:30:00,16.46,16.48,16.42,16.47,248700.0,10.5923,10.6052,10.5666,10.5987,248700.0
2010-02-11 11:35:00,16.48,16.57,16.47,16.56,681100.0,10.6052,10.6631,10.5987,10.6567,681100.0
2010-02-11 11:40:00,16.56,16.67,16.55,16.59,544000.0,10.6567,10.7274,10.6502,10.676,544000.0
2010-02-11 11:45:00,16.59,16.67,16.58,16.65,467800.0,10.676,10.7274,10.6695,10.7146,467800.0
2010-02-11 11:50:00,16.66,16.69,16.64,16.67,336100.0,10.721,10.7403,10.7081,10.7274,336100.0
2010-02-11 11:55:00,16.67,16.67,16.56,16.56,332900.0,10.7274,10.7274,10.6567,10.6567,332900.0
2010-02-11 12:00:00,16.56,16.59,16.52,16.59,370000.0,10.6567,10.676,10.6309,10.676,370000.0
2010-02-11 12:05:00,16.59,16.65,16.58,16.63,294300.0,10.676,10.7146,10.6695,10.7017,294300.0
2010-02-11 12:10:00,16.63,16.65,16.57,16.62,280000.0,10.7017,10.7146,10.6631,10.6953,280000.0
2010-02-11 12:15:00,16.62,16.78,16.62,16.75,770700.0,10.6953,10.7982,10.6953,10.7789,770700.0
2010-02-11 12:20:00,16.75,16.77,16.7,16.71,289600.0,10.7789,10.7918,10.7467,10.7532,289600.0
2010-02-11 12:25:00,16.71,16.76,16.7,16.73,175300.0,10.7532,10.7854,10.7467,10.7661,175300.0
2010-02-11 12:30:00,16.73,16.73,16.63,16.68,222000.0,10.7661,10.7661,10.7017,10.7339,222000.0
2010-02-11 12:35:00,16.67,16.7,16.63,16.7,179700.0,10.7274,10.7467,10.7017,10.7467,179700.0
2010-02-11 12:40:00,16.69,16.75,16.68,16.74,119100.0,10.7403,10.7789,10.7339,10.7725,119100.0
2010-02-11 12:45:00,16.75,16.75,16.68,16.69,194000.0,10.7789,10.7789,10.7339,10.7403,194000.0
2010-02-11 12:50:00,16.69,16.76,16.69,16.74,314800.0,10.7403,10.7854,10.7403,10.7725,314800.0
2010-02-11 12:55:00,16.74,16.79,16.74,16.79,367100.0,10.7725,10.8047,10.7725,10.8047,367100.0
2010-02-11 13:00:00,16.79,16.79,16.7,16.7,394600.0,10.8047,10.8047,10.7467,10.7467,394600.0
2010-02-11 13:05:00,16.7,16.75,16.69,16.73,248300.0,10.7467,10.7789,10.7403,10.7661,248300.0
2010-02-11 13:10:00,16.72,16.75,16.7,16.7,175900.0,10.7596,10.7789,10.7467,10.7467,175900.0
2010-02-11 13:15:00,16.7,16.74,16.7,16.73,118400.0,10.7467,10.7725,10.7467,10.7661,118400.0
2010-02-11 13:20:00,16.72,16.78,16.72,16.77,252100.0,10.7596,10.7982,10.7596,10.7918,252100.0
2010-02-11 13:25:00,16.77,16.78,16.73,16.73,195900.0,10.7918,10.7982,10.7661,10.7661,195900.0
2010-02-11 13:30:00,16.74,16.78,16.72,16.77,230600.0,10.7725,10.7982,10.7596,10.7918,230600.0
2010-02-11 13:35:00,16.77,16.78,16.74,16.76,262900.0,10.7918,10.7982,10.7725,10.7854,262900.0
2010-02-11 13:40:00,16.76,16.78,16.76,16.76,136400.0,10.7854,10.7982,10.7854,10.7854,136400.0
2010-02-11 13:45:00,16.76,16.77,16.7,16.73,255300.0,10.7854,10.7918,10.7467,10.7661,255300.0
2010-02-11 13:50:00,16.73,16.76,16.71,16.74,217700.0,10.7661,10.7854,10.7532,10.7725,217700.0
2010-02-11 13:55:00,16.73,16.76,16.72,16.74,219400.0,10.7661,10.7854,10.7596,10.7725,219400.0
2010-02-11 14:00:00,16.74,16.8,16.72,16.79,298900.0,10.7725,10.8111,10.7596,10.8047,298900.0
2010-02-11 14:05:00,16.8,16.84,16.76,16.81,326600.0,10.8111,10.8368,10.7854,10.8175,326600.0
2010-02-11 14:10:00,16.81,16.86,16.79,16.86,463300.0,10.8175,10.8497,10.8047,10.8497,463300.0
2010-02-11 14:15:00,16.85,16.88,16.81,16.87,419200.0,10.8433,10.8626,10.8175,10.8561,419200.0
2010-02-11 14:20:00,16.87,16.87,16.81,16.82,243000.0,10.8561,10.8561,10.8175,10.824,243000.0
2010-02-11 14:25:00,16.83,16.85,16.82,16.84,194900.0,10.8304,10.8433,10.824,10.8368,194900.0
2010-02-11 14:30:00,16.84,16.84,16.75,16.78,254000.0,10.8368,10.8368,10.7789,10.7982,254000.0
2010-02-11 14:35:00,16.78,16.81,16.77,16.79,242300.0,10.7982,10.8175,10.7918,10.8047,242300.0
2010-02-11 14:40:00,16.8,16.81,16.78,16.8,167700.0,10.8111,10.8175,10.7982,10.8111,167700.0
2010-02-11 14:45:00,16.8,16.86,16.78,16.81,306600.0,10.8111,10.8497,10.7982,10.8175,306600.0
2010-02-11 14:50:00,16.81,16.85,16.81,16.83,178700.0,10.8175,10.8433,10.8175,10.8304,178700.0
2010-02-11 14:55:00,16.82,16.84,16.81,16.83,163100.0,10.824,10.8368,10.8175,10.8304,163100.0
2010-02-11 15:00:00,16.83,16.83,16.78,16.8,260200.0,10.8304,10.8304,10.7982,10.8111,260200.0
2010-02-11 15:05:00,16.81,16.88,16.8,16.88,422200.0,10.8175,10.8626,10.8111,10.8626,422200.0
2010-02-11 15:10:00,16.88,16.9,16.87,16.88,324600.0,10.8626,10.8755,10.8561,10.8626,324600.0
2010-02-11 15:15:00,16.88,16.92,16.88,16.92,313000.0,10.8626,10.8883,10.8626,10.8883,313000.0
2010-02-11 15:20:00,16.92,16.93,16.89,16.91,402600.0,10.8883,10.8948,10.869,10.8819,402600.0
2010-02-11 15:25:00,16.91,16.91,16.87,16.91,264900.0,10.8819,10.8819,10.8561,10.8819,264900.0
2010-02-11 15:30:00,16.9,16.91,16.88,16.89,330900.0,10.8755,10.8819,10.8626,10.869,330900.0
2010-02-11 15:35:00,16.9,16.9,16.87,16.88,198600.0,10.8755,10.8755,10.8561,10.8626,198600.0
2010-02-11 15:40:00,16.88,16.91,16.88,16.88,329400.0,10.8626,10.8819,10.8626,10.8626,329400.0
2010-02-11 15:45:00,16.88,16.89,16.83,16.85,405600.0,10.8626,10.869,10.8304,10.8433,405600.0
2010-02-11 15:50:00,16.85,16.86,16.83,16.86,764100.0,10.8433,10.8497,10.8304,10.8497,764100.0
2010-02-11 15:55:00,16.86,16.9,16.85,16.88,752000.0,10.8497,10.8755,10.8433,10.8626,752000.0
2010-02-12 09:30:00,16.55,16.55,16.25,16.45,1468600.0,10.6502,10.6502,10.4572,10.5859,1468600.0
2010-02-12 09:35:00,16.44,16.5,16.35,16.5,621600.0,10.5794,10.618,10.5215,10.618,621600.0
2010-02-12 09:40:00,16.49,16.5,16.36,16.37,731000.0,10.6116,10.618,10.528,10.5344,731000.0
2010-02-12 09:45:00,16.38,16.4,16.32,16.36,710200.0,10.5408,10.5537,10.5022,10.528,710200.0
2010-02-12 09:50:00,16.36,16.39,16.32,16.35,443200.0,10.528,10.5473,10.5022,10.5215,443200.0
2010-02-12 09:55:00,16.35,16.41,16.3,16.35,808200.0,10.5215,10.5601,10.4893,10.5215,808200.0
2010-02-12 10:00:00,16.34,16.37,16.25,16.27,633000.0,10.5151,10.5344,10.4572,10.47,633000.0
2010-02-12 10:05:00,16.27,16.36,16.25,16.35,508400.0,10.47,10.528,10.4572,10.5215,508400.0
2010-02-12 10:10:00,16.35,16.44,16.33,16.37,785200.0,10.5215,10.5794,10.5086,10.5344,785200.0
2010-02-12 10:15:00,16.36,16.44,16.34,16.35,417600.0,10.528,10.5794,10.5151,10.5215,417600.0
2010-02-12 10:20:00,16.35,16.38,16.32,16.38,293400.0,10.5215,10.5408,10.5022,10.5408,293400.0
2010-02-12 10:25:00,16.38,16.43,16.35,16.41,288400.0,10.5408,10.573,10.5215,10.5601,288400.0
2010-02-12 10:30:00,16.42,16.43,16.35,16.37,281700.0,10.5666,10.573,10.5215,10.5344,281700.0
2010-02-12 10:35:00,16.38,16.4,16.32,16.33,253700.0,10.5408,10.5537,10.5022,10.5086,253700.0
2010-02-12 10:40:00,16.33,16.36,16.32,16.33,154500.0,10.5086,10.528,10.5022,10.5086,154500.0
2010-02-12 10:45:00,16.33,16.35,16.3,16.32,262700.0,10.5086,10.5215,10.4893,10.5022,262700.0
2010-02-12 10:50:00,16.32,16.35,16.31,16.32,152400.0,10.5022,10.5215,10.4958,10.5022,152400.0
2010-02-12 10:55:00,16.33,16.35,16.31,16.33,127500.0,10.5086,10.5215,10.4958,10.5086,127500.0
2010-02-12 11:00:00,16.32,16.34,16.31,16.33,162600.0,10.5022,10.5151,10.4958,10.5086,162600.0
2010-02-12 11:05:00,16.33,16.37,16.32,16.34,213700.0,10.5086,10.5344,10.5022,10.5151,213700.0
2010-02-12 11:10:00,16.35,16.4,16.34,16.39,241100.0,10.5215,10.5537,10.5151,10.5473,241100.0
2010-02-12 11:15:00,16.39,16.43,16.38,16.4,272700.0,10.5473,10.573,10.5408,10.5537,272700.0
2010-02-12 11:20:00,16.39,16.48,16.39,16.43,306900.0,10.5473,10.6052,10.5473,10.573,306900.0
2010-02-12 11:25:00,16.43,16.47,16.43,16.45,270900.0,10.573,10.5987,10.573,10.5859,270900.0
2010-02-12 11:30:00,16.45,16.51,16.45,16.47,249000.0,10.5859,10.6245,10.5859,10.5987,249000.0
2010-02-12 11:35:00,16.48,16.55,16.48,16.54,196400.0,10.6052,10.6502,10.6052,10.6438,196400.0
2010-02-12 11:40:00,16.54,16.63,16.53,16.58,344000.0,10.6438,10.7017,10.6373,10.6695,344000.0
2010-02-12 11:45:00,16.58,16.6,16.56,16.59,127600.0,10.6695,10.6824,10.6567,10.676,127600.0
2010-02-12 11:50:00,16.59,16.59,16.54,16.59,164700.0,10.676,10.676,10.6438,10.676,164700.0
2010-02-12 11:55:00,16.59,16.6,16.56,16.56,140800.0,10.676,10.6824,10.6567,10.6567,140800.0
2010-02-12 12:00:00,16.57,16.67,16.57,16.66,274600.0,10.6631,10.7274,10.6631,10.721,274600.0
2010-02-12 12:05:00,16.66,16.7,16.66,16.68,191800.0,10.721,10.7467,10.721,10.7339,191800.0
2010-02-12 12:10:00,16.69,16.78,16.68,16.76,353500.0,10.7403,10.7982,10.7339,10.7854,353500.0
2010-02-12 12:15:00,16.77,16.8,16.75,16.75,394100.0,10.7918,10.8111,10.7789,10.7789,394100.0
2010-02-12 12:20:00,16.76,16.79,16.73,16.77,238700.0,10.7854,10.8047,10.7661,10.7918,238700.0
2010-02-12 12:25:00,16.77,16.77,16.62,16.67,365500.0,10.7918,10.7918,10.6953,10.7274,365500.0
2010-02-12 12:30:00,16.67,16.68,16.61,16.66,172200.0,10.7274,10.7339,10.6888,10.721,172200.0
2010-02-12 12:35:00,16.66,16.69,16.64,16.68,150100.0,10.721,10.7403,10.7081,10.7339,150100.0
2010-02-12 12:40:00,16.67,16.68,16.62,16.62,186800.0,10.7274,10.7339,10.6953,10.6953,186800.0
2010-02-12 12:45:00,16.62,16.71,16.61,16.68,188400.0,10.6953,10.7532,10.6888,10.7339,188400.0
2010-02-12 12:50:00,16.68,16.69,16.64,16.67,310200.0,10.7339,10.7403,10.7081,10.7274,310200.0
2010-02-12 12:55:00,16.67,16.74,16.66,16.73,451700.0,10.7274,10.7725,10.721,10.7661,451700.0
2010-02-12 13:00:00,16.74,16.76,16.71,16.73,133700.0,10.7725,10.7854,10.7532,10.7661,133700.0
2010-02-12 13:05:00,16.73,16.76,16.71,16.76,310900.0,10.7661,10.7854,10.7532,10.7854,310900.0
2010-02-12 13:10:00,16.76,16.76,16.64,16.64,186200.0,10.7854,10.7854,10.7081,10.7081,186200.0
2010-02-12 13:15:00,16.65,16.66,16.58,16.65,399800.0,10.7146,10.721,10.6695,10.7146,399800.0
2010-02-12 13:20:00,16.64,16.67,16.6,16.66,204800.0,10.7081,10.7274,10.6824,10.721,204800.0
2010-02-12 13:25:00,16.67,16.68,16.66,16.66,139300.0,10.7274,10.7339,10.721,10.721,139300.0
2010-02-12 13:30:00,16.66,16.68,16.62,16.67,123300.0,10.721,10.7339,10.6953,10.7274,123300.0
2010-02-12 13:35:00,16.67,16.67,16.63,16.63,68100.0,10.7274,10.7274,10.7017,10.7017,68100.0
2010-02-12 13:40:00,16.64,16.7,16.63,16.66,129300.0,10.7081,10.7467,10.7017,10.721,129300.0
2010-02-12 13:45:00,16.65,16.68,16.65,16.67,84200.0,10.7146,10.7339,10.7146,10.7274,84200.0
2010-02-12 13:50:00,16.68,16.7,16.67,16.69,71900.0,10.7339,10.7467,10.7274,10.7403,71900.0
2010-02-12 13:55:00,16.68,16.69,16.65,16.67,119500.0,10.7339,10.7403,10.7146,10.7274,119500.0
2010-02-12 14:00:00,16.67,16.73,16.65,16.69,205500.0,10.7274,10.7661,10.7146,10.7403,205500.0
2010-02-12 14:05:00,16.7,16.73,16.69,16.73,84800.0,10.7467,10.7661,10.7403,10.7661,84800.0
2010-02-12 14:10:00,16.73,16.75,16.71,16.73,220100.0,10.7661,10.7789,10.7532,10.7661,220100.0
2010-02-12 14:15:00,16.73,16.77,16.73,16.77,218200.0,10.7661,10.7918,10.7661,10.7918,218200.0
2010-02-12 14:20:00,16.77,16.77,16.73,16.73,172400.0,10.7918,10.7918,10.7661,10.7661,172400.0
2010-02-12 14:25:00,16.74,16.76,16.7,16.72,136700.0,10.7725,10.7854,10.7467,10.7596,136700.0
2010-02-12 14:30:00,16.73,16.76,16.72,16.75,169200.0,10.7661,10.7854,10.7596,10.7789,169200.0
2010-02-12 14:35:00,16.75,16.76,16.7,16.74,263800.0,10.7789,10.7854,10.7467,10.7725,263800.0
2010-02-12 14:40:00,16.73,16.74,16.66,16.72,267100.0,10.7661,10.7725,10.721,10.7596,267100.0
2010-02-12 14:45:00,16.71,16.76,16.71,16.72,168800.0,10.7532,10.7854,10.7532,10.7596,168800.0
2010-02-12 14:50:00,16.71,16.79,16.71,16.78,240700.0,10.7532,10.8047,10.7532,10.7982,240700.0
2010-02-12 14:55:00,16.78,16.79,16.71,16.74,212000.0,10.7982,10.8047,10.7532,10.7725,212000.0
2010-02-12 15:00:00,16.75,16.75,16.68,16.73,247000.0,10.7789,10.7789,10.7339,10.7661,247000.0
2010-02-12 15:05:00,16.72,16.77,16.71,16.77,273600.0,10.7596,10.7918,10.7532,10.7918,273600.0
2010-02-12 15:10:00,16.76,16.77,16.73,16.76,248900.0,10.7854,10.7918,10.7661,10.7854,248900.0
2010-02-12 15:15:00,16.75,16.77,16.72,16.73,148000.0,10.7789,10.7918,10.7596,10.7661,148000.0
2010-02-12 15:20:00,16.72,16.75,16.72,16.75,111500.0,10.7596,10.7789,10.7596,10.7789,111500.0
2010-02-12 15:25:00,16.75,16.76,16.73,16.74,206000.0,10.7789,10.7854,10.7661,10.7725,206000.0
2010-02-12 15:30:00,16.74,16.75,16.7,16.72,213900.0,10.7725,10.7789,10.7467,10.7596,213900.0
2010-02-12 15:35:00,16.71,16.74,16.71,16.72,196000.0,10.7532,10.7725,10.7532,10.7596,196000.0
2010-02-12 15:40:00,16.71,16.76,16.7,16.73,237800.0,10.7532,10.7854,10.7467,10.7661,237800.0
2010-02-12 15:45:00,16.73,16.76,16.72,16.75,210000.0,10.7661,10.7854,10.7596,10.7789,210000.0
2010-02-12 15:50:00,16.75,16.78,16.73,16.78,392000.0,10.7789,10.7982,10.7661,10.7982,392000.0
2010-02-12 15:55:00,16.77,16.82,16.77,16.79,467400.0,10.7918,10.824,10.7918,10.8047,467400.0
2010-02-16 09:30:00,17.2,17.35,17.1,17.26,846000.0,11.0685,11.165,11.0042,11.1071,846000.0
2010-02-16 09:35:00,17.27,17.33,17.22,17.29,672100.0,11.1136,11.1522,11.0814,11.1264,672100.0
2010-02-16 09:40:00,17.3,17.32,17.24,17.28,413500.0,11.1329,11.1457,11.0942,11.12,413500.0
2010-02-16 09:45:00,17.27,17.27,17.17,17.21,372800.0,11.1136,11.1136,11.0492,11.0749,372800.0
2010-02-16 09:50:00,17.21,17.3,17.2,17.27,299000.0,11.0749,11.1329,11.0685,11.1136,299000.0
2010-02-16 09:55:00,17.26,17.29,17.21,17.23,190800.0,11.1071,11.1264,11.0749,11.0878,190800.0
2010-02-16 10:00:00,17.23,17.3,17.23,17.28,299000.0,11.0878,11.1329,11.0878,11.12,299000.0
2010-02-16 10:05:00,17.28,17.32,17.25,17.26,443200.0,11.12,11.1457,11.1007,11.1071,443200.0
2010-02-16 10:10:00,17.26,17.32,17.25,17.26,347500.0,11.1071,11.1457,11.1007,11.1071,347500.0
2010-02-16 10:15:00,17.25,17.33,17.25,17.33,278500.0,11.1007,11.1522,11.1007,11.1522,278500.0
2010-02-16 10:20:00,17.33,17.35,17.26,17.29,327900.0,11.1522,11.165,11.1071,11.1264,327900.0
2010-02-16 10:25:00,17.29,17.34,17.27,17.34,244700.0,11.1264,11.1586,11.1136,11.1586,244700.0
2010-02-16 10:30:00,17.34,17.41,17.33,17.39,450400.0,11.1586,11.2036,11.1522,11.1908,450400.0
2010-02-16 10:35:00,17.39,17.46,17.37,17.46,352000.0,11.1908,11.2358,11.1779,11.2358,352000.0
2010-02-16 10:40:00,17.46,17.5,17.45,17.49,377300.0,11.2358,11.2616,11.2294,11.2551,377300.0
2010-02-16 10:45:00,17.49,17.5,17.42,17.47,533100.0,11.2551,11.2616,11.2101,11.2423,533100.0
2010-02-16 10:50:00,17.46,17.47,17.36,17.38,393900.0,11.2358,11.2423,11.1715,11.1843,393900.0
2010-02-16 10:55:00,17.38,17.45,17.37,17.43,267600.0,11.1843,11.2294,11.1779,11.2165,267600.0
2010-02-16 11:00:00,17.44,17.47,17.41,17.42,214900.0,11.223,11.2423,11.2036,11.2101,214900.0
2010-02-16 11:05:00,17.43,17.47,17.4,17.46,244000.0,11.2165,11.2423,11.1972,11.2358,244000.0
2010-02-16 11:10:00,17.47,17.48,17.44,17.47,156400.0,11.2423,11.2487,11.223,11.2423,156400.0
2010-02-16 11:15:00,17.48,17.53,17.45,17.47,601200.0,11.2487,11.2809,11.2294,11.2423,601200.0
2010-02-16 11:20:00,17.47,17.49,17.42,17.43,500200.0,11.2423,11.2551,11.2101,11.2165,500200.0
2010-02-16 11:25:00,17.43,17.47,17.42,17.44,199800.0,11.2165,11.2423,11.2101,11.223,199800.0
2010-02-16 11:30:00,17.44,17.46,17.43,17.44,169800.0,11.223,11.2358,11.2165,11.223,169800.0
2010-02-16 11:35:00,17.44,17.46,17.43,17.46,179600.0,11.223,11.2358,11.2165,11.2358,179600.0
2010-02-16 11:40:00,17.46,17.47,17.43,17.45,162500.0,11.2358,11.2423,11.2165,11.2294,162500.0
2010-02-16 11:45:00,17.45,17.46,17.43,17.44,178300.0,11.2294,11.2358,11.2165,11.223,178300.0
2010-02-16 11:50:00,17.43,17.45,17.43,17.44,198500.0,11.2165,11.2294,11.2165,11.223,198500.0
2010-02-16 11:55:00,17.44,17.45,17.32,17.34,567500.0,11.223,11.2294,11.1457,11.1586,567500.0
2010-02-16 12:00:00,17.34,17.37,17.31,17.37,305500.0,11.1586,11.1779,11.1393,11.1779,305500.0
2010-02-16 12:05:00,17.37,17.38,17.35,17.38,127800.0,11.1779,11.1843,11.165,11.1843,127800.0
2010-02-16 12:10:00,17.39,17.42,17.37,17.42,242500.0,11.1908,11.2101,11.1779,11.2101,242500.0
2010-02-16 12:15:00,17.42,17.47,17.4,17.47,353800.0,11.2101,11.2423,11.1972,11.2423,353800.0
2010-02-16 12:20:00,17.46,17.5,17.46,17.49,310200.0,11.2358,11.2616,11.2358,11.2551,310200.0
2010-02-16 12:25:00,17.48,17.5,17.48,17.49,207100.0,11.2487,11.2616,11.2487,11.2551,207100.0
2010-02-16 12:30:00,17.49,17.5,17.46,17.48,228400.0,11.2551,11.2616,11.2358,11.2487,228400.0
2010-02-16 12:35:00,17.48,17.55,17.46,17.55,378600.0,11.2487,11.2937,11.2358,11.2937,378600.0
2010-02-16 12:40:00,17.55,17.56,17.5,17.52,327300.0,11.2937,11.3002,11.2616,11.2744,327300.0
2010-02-16 12:45:00,17.52,17.52,17.46,17.49,246100.0,11.2744,11.2744,11.2358,11.2551,246100.0
2010-02-16 12:50:00,17.5,17.55,17.48,17.55,180200.0,11.2616,11.2937,11.2487,11.2937,180200.0
2010-02-16 12:55:00,17.54,17.55,17.52,17.54,131400.0,11.2873,11.2937,11.2744,11.2873,131400.0
2010-02-16 13:00:00,17.55,17.55,17.52,17.53,96500.0,11.2937,11.2937,11.2744,11.2809,96500.0
2010-02-16 13:05:00,17.54,17.56,17.52,17.53,172200.0,11.2873,11.3002,11.2744,11.2809,172200.0
2010-02-16 13:10:00,17.53,17.55,17.49,17.52,173500.0,11.2809,11.2937,11.2551,11.2744,173500.0
2010-02-16 13:15:00,17.52,17.54,17.51,17.53,135200.0,11.2744,11.2873,11.268,11.2809,135200.0
2010-02-16 13:20:00,17.52,17.54,17.51,17.53,93600.0,11.2744,11.2873,11.268,11.2809,93600.0
2010-02-16 13:25:00,17.53,17.54,17.5,17.53,124000.0,11.2809,11.2873,11.2616,11.2809,124000.0
2010-02-16 13:30:00,17.53,17.53,17.48,17.49,123400.0,11.2809,11.2809,11.2487,11.2551,123400.0
2010-02-16 13:35:00,17.5,17.51,17.48,17.49,110900.0,11.2616,11.268,11.2487,11.2551,110900.0
2010-02-16 13:40:00,17.49,17.5,17.47,17.49,63800.0,11.2551,11.2616,11.2423,11.2551,63800.0
2010-02-16 13:45:00,17.5,17.5,17.47,17.49,92200.0,11.2616,11.2616,11.2423,11.2551,92200.0
2010-02-16 13:50:00,17.49,17.53,17.48,17.52,150600.0,11.2551,11.2809,11.2487,11.2744,150600.0
2010-02-16 13:55:00,17.52,17.57,17.52,17.53,192800.0,11.2744,11.3066,11.2744,11.2809,192800.0
2010-02-16 14:00:00,17.53,17.53,17.49,17.49,86800.0,11.2809,11.2809,11.2551,11.2551,86800.0
2010-02-16 14:05:00,17.5,17.5,17.45,17.47,288800.0,11.2616,11.2616,11.2294,11.2423,288800.0
2010-02-16 14:10:00,17.46,17.48,17.46,17.48,84500.0,11.2358,11.2487,11.2358,11.2487,84500.0
2010-02-16 14:15:00,17.47,17.48,17.46,17.47,65600.0,11.2423,11.2487,11.2358,11.2423,65600.0
2010-02-16 14:20:00,17.48,17.52,17.47,17.5,133500.0,11.2487,11.2744,11.2423,11.2616,133500.0
2010-02-16 14:25:00,17.5,17.54,17.49,17.5,179500.0,11.2616,11.2873,11.2551,11.2616,179500.0
2010-02-16 14:30:00,17.5,17.51,17.45,17.49,175200.0,11.2616,11.268,11.2294,11.2551,175200.0
2010-02-16 14:35:00,17.49,17.52,17.49,17.5,166400.0,11.2551,11.2744,11.2551,11.2616,166400.0
2010-02-16 14:40:00,17.51,17.52,17.5,17.52,88500.0,11.268,11.2744,11.2616,11.2744,88500.0
2010-02-16 14:45:00,17.52,17.55,17.51,17.55,141400.0,11.2744,11.2937,11.268,11.2937,141400.0
2010-02-16 14:50:00,17.56,17.58,17.54,17.55,211300.0,11.3002,11.313,11.2873,11.2937,211300.0
2010-02-16 14:55:00,17.54,17.56,17.5,17.51,220400.0,11.2873,11.3002,11.2616,11.268,220400.0
2010-02-16 15:00:00,17.52,17.53,17.49,17.53,187500.0,11.2744,11.2809,11.2551,11.2809,187500.0
2010-02-16 15:05:00,17.53,17.54,17.52,17.53,213900.0,11.2809,11.2873,11.2744,11.2809,213900.0
2010-02-16 15:10:00,17.53,17.55,17.52,17.53,171500.0,11.2809,11.2937,11.2744,11.2809,171500.0
2010-02-16 15:15:00,17.53,17.6,17.53,17.6,481500.0,11.2809,11.3259,11.2809,11.3259,481500.0
2010-02-16 15:20:00,17.6,17.63,17.59,17.62,447500.0,11.3259,11.3452,11.3195,11.3388,447500.0
2010-02-16 15:25:00,17.61,17.65,17.61,17.63,265800.0,11.3323,11.3581,11.3323,11.3452,265800.0
2010-02-16 15:30:00,17.63,17.65,17.63,17.64,213000.0,11.3452,11.3581,11.3452,11.3517,213000.0
2010-02-16 15:35:00,17.65,17.65,17.61,17.62,236700.0,11.3581,11.3581,11.3323,11.3388,236700.0
2010-02-16 15:40:00,17.61,17.63,17.59,17.6,369700.0,11.3323,11.3452,11.3195,11.3259,369700.0
2010-02-16 15:45:00,17.6,17.6,17.57,17.59,331000.0,11.3259,11.3259,11.3066,11.3195,331000.0
2010-02-16 15:50:00,17.58,17.6,17.53,17.53,659500.0,11.313,11.3259,11.2809,11.2809,659500.0
2010-02-16 15:55:00,17.53,17.54,17.5,17.53,685800.0,11.2809,11.2873,11.2616,11.2809,685800.0
2010-02-17 09:30:00,17.85,17.95,17.7,17.71,942100.0,11.4868,11.5511,11.3903,11.3967,942100.0
2010-02-17 09:35:00,17.71,17.79,17.63,17.67,658600.0,11.3967,11.4482,11.3452,11.371,658600.0
2010-02-17 09:40:00,17.67,17.7,17.61,17.65,493100.0,11.371,11.3903,11.3323,11.3581,493100.0
2010-02-17 09:45:00,17.66,17.74,17.61,17.71,435300.0,11.3645,11.416,11.3323,11.3967,435300.0
2010-02-17 09:50:00,17.71,17.75,17.68,17.7,370000.0,11.3967,11.4224,11.3774,11.3903,370000.0
2010-02-17 09:55:00,17.7,17.73,17.68,17.69,295900.0,11.3903,11.4096,11.3774,11.3838,295900.0
2010-02-17 10:00:00,17.7,17.75,17.67,17.67,298900.0,11.3903,11.4224,11.371,11.371,298900.0
2010-02-17 10:05:00,17.67,17.68,17.64,17.67,284000.0,11.371,11.3774,11.3517,11.371,284000.0
2010-02-17 10:10:00,17.67,17.75,17.66,17.73,292500.0,11.371,11.4224,11.3645,11.4096,292500.0
2010-02-17 10:15:00,17.72,17.77,17.71,17.75,414100.0,11.4031,11.4353,11.3967,11.4224,414100.0
2010-02-17 10:20:00,17.75,17.84,17.75,17.82,483200.0,11.4224,11.4804,11.4224,11.4675,483200.0
2010-02-17 10:25:00,17.82,17.83,17.75,17.8,300400.0,11.4675,11.4739,11.4224,11.4546,300400.0
2010-02-17 10:30:00,17.8,17.84,17.77,17.83,229500.0,11.4546,11.4804,11.4353,11.4739,229500.0
2010-02-17 10:35:00,17.84,17.84,17.76,17.78,227700.0,11.4804,11.4804,11.4289,11.4417,227700.0
2010-02-17 10:40:00,17.78,17.81,17.75,17.8,277600.0,11.4417,11.4611,11.4224,11.4546,277600.0
2010-02-17 10:45:00,17.8,17.81,17.75,17.76,192400.0,11.4546,11.4611,11.4224,11.4289,192400.0
2010-02-17 10:50:00,17.76,17.77,17.72,17.72,295300.0,11.4289,11.4353,11.4031,11.4031,295300.0
2010-02-17 10:55:00,17.73,17.74,17.71,17.73,200600.0,11.4096,11.416,11.3967,11.4096,200600.0
2010-02-17 11:00:00,17.73,17.74,17.67,17.68,290600.0,11.4096,11.416,11.371,11.3774,290600.0
2010-02-17 11:05:00,17.67,17.69,17.61,17.61,401900.0,11.371,11.3838,11.3323,11.3323,401900.0
2010-02-17 11:10:00,17.61,17.62,17.48,17.57,521800.0,11.3323,11.3388,11.2487,11.3066,521800.0
2010-02-17 11:15:00,17.56,17.59,17.5,17.52,250400.0,11.3002,11.3195,11.2616,11.2744,250400.0
2010-02-17 11:20:00,17.52,17.53,17.5,17.53,231000.0,11.2744,11.2809,11.2616,11.2809,231000.0
2010-02-17 11:25:00,17.53,17.54,17.41,17.43,328100.0,11.2809,11.2873,11.2036,11.2165,328100.0
2010-02-17 11:30:00,17.43,17.44,17.31,17.34,515400.0,11.2165,11.223,11.1393,11.1586,515400.0
2010-02-17 11:35:00,17.34,17.41,17.34,17.41,310300.0,11.1586,11.2036,11.1586,11.2036,310300.0
2010-02-17 11:40:00,17.41,17.46,17.39,17.4,382000.0,11.2036,11.2358,11.1908,11.1972,382000.0
2010-02-17 11:45:00,17.41,17.43,17.37,17.38,376700.0,11.2036,11.2165,11.1779,11.1843,376700.0
2010-02-17 11:50:00,17.37,17.41,17.37,17.4,256400.0,11.1779,11.2036,11.1779,11.1972,256400.0
2010-02-17 11:55:00,17.4,17.41,17.39,17.4,136800.0,11.1972,11.2036,11.1908,11.1972,136800.0
2010-02-17 12:00:00,17.4,17.49,17.4,17.48,320400.0,11.1972,11.2551,11.1972,11.2487,320400.0
2010-02-17 12:05:00,17.47,17.48,17.45,17.45,159400.0,11.2423,11.2487,11.2294,11.2294,159400.0
2010-02-17 12:10:00,17.45,17.47,17.42,17.43,105900.0,11.2294,11.2423,11.2101,11.2165,105900.0
2010-02-17 12:15:00,17.43,17.5,17.42,17.49,163300.0,11.2165,11.2616,11.2101,11.2551,163300.0
2010-02-17 12:20:00,17.49,17.52,17.48,17.49,127300.0,11.2551,11.2744,11.2487,11.2551,127300.0
2010-02-17 12:25:00,17.48,17.53,17.48,17.52,154600.0,11.2487,11.2809,11.2487,11.2744,154600.0
2010-02-17 12:30:00,17.52,17.57,17.51,17.56,298400.0,11.2744,11.3066,11.268,11.3002,298400.0
2010-02-17 12:35:00,17.56,17.56,17.52,17.53,117700.0,11.3002,11.3002,11.2744,11.2809,117700.0
2010-02-17 12:40:00,17.53,17.54,17.52,17.52,81100.0,11.2809,11.2873,11.2744,11.2744,81100.0
2010-02-17 12:45:00,17.52,17.55,17.52,17.54,95800.0,11.2744,11.2937,11.2744,11.2873,95800.0
2010-02-17 12:50:00,17.54,17.55,17.51,17.51,81300.0,11.2873,11.2937,11.268,11.268,81300.0
2010-02-17 12:55:00,17.52,17.52,17.5,17.51,198000.0,11.2744,11.2744,11.2616,11.268,198000.0
2010-02-17 13:00:00,17.5,17.54,17.5,17.54,126300.0,11.2616,11.2873,11.2616,11.2873,126300.0
2010-02-17 13:05:00,17.54,17.56,17.52,17.56,144900.0,11.2873,11.3002,11.2744,11.3002,144900.0
2010-02-17 13:10:00,17.56,17.56,17.53,17.53,85900.0,11.3002,11.3002,11.2809,11.2809,85900.0
2010-02-17 13:15:00,17.53,17.55,17.53,17.54,129900.0,11.2809,11.2937,11.2809,11.2873,129900.0
2010-02-17 13:20:00,17.55,17.55,17.52,17.53,76300.0,11.2937,11.2937,11.2744,11.2809,76300.0
2010-02-17 13:25:00,17.52,17.54,17.5,17.5,92400.0,11.2744,11.2873,11.2616,11.2616,92400.0
2010-02-17 13:30:00,17.5,17.53,17.5,17.51,163000.0,11.2616,11.2809,11.2616,11.268,163000.0
2010-02-17 13:35:00,17.52,17.53,17.49,17.49,172800.0,11.2744,11.2809,11.2551,11.2551,172800.0
2010-02-17 13:40:00,17.49,17.5,17.46,17.48,147900.0,11.2551,11.2616,11.2358,11.2487,147900.0
2010-02-17 13:45:00,17.47,17.49,17.45,17.46,227600.0,11.2423,11.2551,11.2294,11.2358,227600.0
2010-02-17 13:50:00,17.45,17.47,17.41,17.44,222700.0,11.2294,11.2423,11.2036,11.223,222700.0
2010-02-17 13:55:00,17.44,17.5,17.43,17.49,162900.0,11.223,11.2616,11.2165,11.2551,162900.0
2010-02-17 14:00:00,17.49,17.49,17.41,17.44,301500.0,11.2551,11.2551,11.2036,11.223,301500.0
2010-02-17 14:05:00,17.45,17.47,17.43,17.47,253700.0,11.2294,11.2423,11.2165,11.2423,253700.0
2010-02-17 14:10:00,17.47,17.48,17.45,17.46,100700.0,11.2423,11.2487,11.2294,11.2358,100700.0
2010-02-17 14:15:00,17.46,17.46,17.42,17.44,157900.0,11.2358,11.2358,11.2101,11.223,157900.0
2010-02-17 14:20:00,17.44,17.46,17.42,17.43,203600.0,11.223,11.2358,11.2101,11.2165,203600.0
2010-02-17 14:25:00,17.44,17.5,17.43,17.46,188000.0,11.223,11.2616,11.2165,11.2358,188000.0
2010-02-17 14:30:00,17.46,17.48,17.43,17.48,133200.0,11.2358,11.2487,11.2165,11.2487,133200.0
2010-02-17 14:35:00,17.48,17.48,17.43,17.44,120300.0,11.2487,11.2487,11.2165,11.223,120300.0
2010-02-17 14:40:00,17.44,17.51,17.44,17.49,181400.0,11.223,11.268,11.223,11.2551,181400.0
2010-02-17 14:45:00,17.49,17.5,17.47,17.47,97900.0,11.2551,11.2616,11.2423,11.2423,97900.0
2010-02-17 14:50:00,17.48,17.51,17.47,17.51,105000.0,11.2487,11.268,11.2423,11.268,105000.0
2010-02-17 14:55:00,17.51,17.53,17.49,17.53,190500.0,11.268,11.2809,11.2551,11.2809,190500.0
2010-02-17 15:00:00,17.54,17.56,17.51,17.55,285800.0,11.2873,11.3002,11.268,11.2937,285800.0
2010-02-17 15:05:00,17.56,17.57,17.53,17.55,190200.0,11.3002,11.3066,11.2809,11.2937,190200.0
2010-02-17 15:10:00,17.55,17.57,17.54,17.56,123600.0,11.2937,11.3066,11.2873,11.3002,123600.0
2010-02-17 15:15:00,17.56,17.57,17.54,17.56,187000.0,11.3002,11.3066,11.2873,11.3002,187000.0
2010-02-17 15:20:00,17.55,17.6,17.55,17.6,417200.0,11.2937,11.3259,11.2937,11.3259,417200.0
2010-02-17 15:25:00,17.59,17.61,17.57,17.6,244200.0,11.3195,11.3323,11.3066,11.3259,244200.0
2010-02-17 15:30:00,17.6,17.63,17.59,17.63,171400.0,11.3259,11.3452,11.3195,11.3452,171400.0
2010-02-17 15:35:00,17.63,17.63,17.61,17.61,152100.0,11.3452,11.3452,11.3323,11.3323,152100.0
2010-02-17 15:40:00,17.61,17.62,17.58,17.61,336900.0,11.3323,11.3388,11.313,11.3323,336900.0
2010-02-17 15:45:00,17.62,17.62,17.55,17.55,294800.0,11.3388,11.3388,11.2937,11.2937,294800.0
2010-02-17 15:50:00,17.55,17.56,17.46,17.49,708800.0,11.2937,11.3002,11.2358,11.2551,708800.0
2010-02-17 15:55:00,17.5,17.51,17.45,17.46,997700.0,11.2616,11.268,11.2294,11.2358,997700.0
2010-02-18 09:30:00,16.39,16.5,16.25,16.4,2176400.0,10.5473,10.618,10.4572,10.5537,2176400.0
2010-02-18 09:35:00,16.39,16.46,16.35,16.35,1598600.0,10.5473,10.5923,10.5215,10.5215,1598600.0
2010-02-18 09:40:00,16.35,16.45,16.17,16.17,1849200.0,10.5215,10.5859,10.4057,10.4057,1849200.0
2010-02-18 09:45:00,16.18,16.28,16.15,16.25,1197900.0,10.4121,10.4765,10.3928,10.4572,1197900.0
2010-02-18 09:50:00,16.25,16.26,16.13,16.19,1275500.0,10.4572,10.4636,10.3799,10.4186,1275500.0
2010-02-18 09:55:00,16.2,16.3,16.16,16.23,926300.0,10.425,10.4893,10.3992,10.4443,926300.0
2010-02-18 10:00:00,16.22,16.35,16.22,16.33,876800.0,10.4379,10.5215,10.4379,10.5086,876800.0
2010-02-18 10:05:00,16.33,16.34,16.18,16.19,1188900.0,10.5086,10.5151,10.4121,10.4186,1188900.0
2010-02-18 10:10:00,16.19,16.19,16.13,16.18,1073700.0,10.4186,10.4186,10.3799,10.4121,1073700.0
2010-02-18 10:15:00,16.18,16.23,16.15,16.17,985400.0,10.4121,10.4443,10.3928,10.4057,985400.0
2010-02-18 10:20:00,16.17,16.18,16.05,16.08,1323000.0,10.4057,10.4121,10.3285,10.3478,1323000.0
2010-02-18 10:25:00,16.08,16.12,16.05,16.05,805300.0,10.3478,10.3735,10.3285,10.3285,805300.0
2010-02-18 10:30:00,16.05,16.09,16.02,16.04,817900.0,10.3285,10.3542,10.3092,10.322,817900.0
2010-02-18 10:35:00,16.04,16.09,15.96,16.08,1561400.0,10.322,10.3542,10.2705,10.3478,1561400.0
2010-02-18 10:40:00,16.08,16.08,15.98,16.0,770500.0,10.3478,10.3478,10.2834,10.2963,770500.0
2010-02-18 10:45:00,16.0,16.11,15.98,16.11,832400.0,10.2963,10.3671,10.2834,10.3671,832400.0
2010-02-18 10:50:00,16.1,16.17,16.1,16.13,666800.0,10.3606,10.4057,10.3606,10.3799,666800.0
2010-02-18 10:55:00,16.14,16.17,16.1,16.14,570000.0,10.3864,10.4057,10.3606,10.3864,570000.0
2010-02-18 11:00:00,16.13,16.14,16.04,16.04,822200.0,10.3799,10.3864,10.322,10.322,822200.0
2010-02-18 11:05:00,16.04,16.07,15.98,16.0,838500.0,10.322,10.3413,10.2834,10.2963,838500.0
2010-02-18 11:10:00,16.0,16.07,15.99,16.06,564700.0,10.2963,10.3413,10.2899,10.3349,564700.0
2010-02-18 11:15:00,16.06,16.07,16.01,16.04,387500.0,10.3349,10.3413,10.3027,10.322,387500.0
2010-02-18 11:20:00,16.03,16.05,15.99,16.0,579500.0,10.3156,10.3285,10.2899,10.2963,579500.0
2010-02-18 11:25:00,16.01,16.09,16.0,16.03,468900.0,10.3027,10.3542,10.2963,10.3156,468900.0
2010-02-18 11:30:00,16.03,16.06,16.01,16.01,381300.0,10.3156,10.3349,10.3027,10.3027,381300.0
2010-02-18 11:35:00,16.02,16.03,15.92,15.96,1090000.0,10.3092,10.3156,10.2448,10.2705,1090000.0
2010-02-18 11:40:00,15.96,16.03,15.94,15.98,724800.0,10.2705,10.3156,10.2577,10.2834,724800.0
2010-02-18 11:45:00,15.97,16.01,15.96,15.98,526000.0,10.277,10.3027,10.2705,10.2834,526000.0
2010-02-18 11:50:00,15.98,15.99,15.95,15.97,549100.0,10.2834,10.2899,10.2641,10.277,549100.0
2010-02-18 11:55:00,15.97,16.0,15.94,15.97,383000.0,10.277,10.2963,10.2577,10.277,383000.0
2010-02-18 12:00:00,15.98,16.0,15.96,15.98,234200.0,10.2834,10.2963,10.2705,10.2834,234200.0
2010-02-18 12:05:00,15.98,15.99,15.92,15.96,685400.0,10.2834,10.2899,10.2448,10.2705,685400.0
2010-02-18 12:10:00,15.95,15.96,15.88,15.91,921200.0,10.2641,10.2705,10.2191,10.2384,921200.0
2010-02-18 12:15:00,15.91,15.96,15.89,15.94,600500.0,10.2384,10.2705,10.2255,10.2577,600500.0
2010-02-18 12:20:00,15.94,15.96,15.9,15.95,547300.0,10.2577,10.2705,10.2319,10.2641,547300.0
2010-02-18 12:25:00,15.95,15.96,15.92,15.93,412800.0,10.2641,10.2705,10.2448,10.2512,412800.0
2010-02-18 12:30:00,15.93,15.93,15.9,15.93,209500.0,10.2512,10.2512,10.2319,10.2512,209500.0
2010-02-18 12:35:00,15.93,15.93,15.88,15.89,420100.0,10.2512,10.2512,10.2191,10.2255,420100.0
2010-02-18 12:40:00,15.89,15.9,15.89,15.9,194100.0,10.2255,10.2319,10.2255,10.2319,194100.0
2010-02-18 12:45:00,15.9,15.92,15.89,15.9,292500.0,10.2319,10.2448,10.2255,10.2319,292500.0
2010-02-18 12:50:00,15.91,15.91,15.86,15.88,527400.0,10.2384,10.2384,10.2062,10.2191,527400.0
2010-02-18 12:55:00,15.87,15.91,15.87,15.91,405700.0,10.2126,10.2384,10.2126,10.2384,405700.0
2010-02-18 13:00:00,15.91,15.95,15.9,15.94,328100.0,10.2384,10.2641,10.2319,10.2577,328100.0
2010-02-18 13:05:00,15.94,15.95,15.89,15.92,421800.0,10.2577,10.2641,10.2255,10.2448,421800.0
2010-02-18 13:10:00,15.92,15.95,15.91,15.92,703900.0,10.2448,10.2641,10.2384,10.2448,703900.0
2010-02-18 13:15:00,15.92,15.96,15.91,15.95,327200.0,10.2448,10.2705,10.2384,10.2641,327200.0
2010-02-18 13:20:00,15.95,15.96,15.9,15.91,276500.0,10.2641,10.2705,10.2319,10.2384,276500.0
2010-02-18 13:25:00,15.91,15.91,15.89,15.91,250700.0,10.2384,10.2384,10.2255,10.2384,250700.0
2010-02-18 13:30:00,15.91,15.91,15.89,15.9,189800.0,10.2384,10.2384,10.2255,10.2319,189800.0
2010-02-18 13:35:00,15.91,15.95,15.89,15.93,432700.0,10.2384,10.2641,10.2255,10.2512,432700.0
2010-02-18 13:40:00,15.93,15.94,15.9,15.9,261200.0,10.2512,10.2577,10.2319,10.2319,261200.0
2010-02-18 13:45:00,15.9,15.91,15.88,15.89,237200.0,10.2319,10.2384,10.2191,10.2255,237200.0
2010-02-18 13:50:00,15.89,15.89,15.82,15.82,598500.0,10.2255,10.2255,10.1805,10.1805,598500.0
2010-02-18 13:55:00,15.82,15.83,15.8,15.81,516100.0,10.1805,10.1869,10.1676,10.174,516100.0
2010-02-18 14:00:00,15.8,15.85,15.8,15.82,412400.0,10.1676,10.1998,10.1676,10.1805,412400.0
2010-02-18 14:05:00,15.82,15.83,15.81,15.82,298700.0,10.1805,10.1869,10.174,10.1805,298700.0
2010-02-18 14:10:00,15.82,15.83,15.8,15.81,266100.0,10.1805,10.1869,10.1676,10.174,266100.0
2010-02-18 14:15:00,15.81,15.88,15.8,15.88,552800.0,10.174,10.2191,10.1676,10.2191,552800.0
2010-02-18 14:20:00,15.87,15.89,15.82,15.88,428200.0,10.2126,10.2255,10.1805,10.2191,428200.0
2010-02-18 14:25:00,15.88,15.88,15.83,15.84,243200.0,10.2191,10.2191,10.1869,10.1933,243200.0
2010-02-18 14:30:00,15.84,15.86,15.83,15.83,254500.0,10.1933,10.2062,10.1869,10.1869,254500.0
2010-02-18 14:35:00,15.83,15.88,15.82,15.88,482000.0,10.1869,10.2191,10.1805,10.2191,482000.0
2010-02-18 14:40:00,15.88,15.88,15.84,15.85,272000.0,10.2191,10.2191,10.1933,10.1998,272000.0
2010-02-18 14:45:00,15.84,15.88,15.84,15.88,490200.0,10.1933,10.2191,10.1933,10.2191,490200.0
2010-02-18 14:50:00,15.88,15.93,15.88,15.92,637500.0,10.2191,10.2512,10.2191,10.2448,637500.0
2010-02-18 14:55:00,15.92,15.98,15.92,15.98,969000.0,10.2448,10.2834,10.2448,10.2834,969000.0
2010-02-18 15:00:00,15.98,15.98,15.94,15.96,605400.0,10.2834,10.2834,10.2577,10.2705,605400.0
2010-02-18 15:05:00,15.96,15.98,15.94,15.98,394900.0,10.2705,10.2834,10.2577,10.2834,394900.0
2010-02-18 15:10:00,15.97,16.03,15.97,16.0,598500.0,10.277,10.3156,10.277,10.2963,598500.0
2010-02-18 15:15:00,16.0,16.02,15.98,15.99,353000.0,10.2963,10.3092,10.2834,10.2899,353000.0
2010-02-18 15:20:00,15.99,16.02,15.98,15.99,300700.0,10.2899,10.3092,10.2834,10.2899,300700.0
2010-02-18 15:25:00,15.98,15.99,15.93,15.96,637500.0,10.2834,10.2899,10.2512,10.2705,637500.0
2010-02-18 15:30:00,15.97,15.97,15.95,15.97,346000.0,10.277,10.277,10.2641,10.277,346000.0
2010-02-18 15:35:00,15.97,15.99,15.96,15.97,542800.0,10.277,10.2899,10.2705,10.277,542800.0
2010-02-18 15:40:00,15.96,15.98,15.93,15.96,751400.0,10.2705,10.2834,10.2512,10.2705,751400.0
2010-02-18 15:45:00,15.96,15.97,15.91,15.94,767600.0,10.2705,10.277,10.2384,10.2577,767600.0
2010-02-18 15:50:00,15.95,15.96,15.88,15.89,973600.0,10.2641,10.2705,10.2191,10.2255,973600.0
2010-02-18 15:55:00,15.9,15.93,15.86,15.92,2313400.0,10.2319,10.2512,10.2062,10.2448,2313400.0
2010-02-19 09:30:00,15.89,16.13,15.87,16.1,1505300.0,10.2255,10.3799,10.2126,10.3606,1505300.0
2010-02-19 09:35:00,16.1,16.24,16.01,16.22,1402900.0,10.3606,10.4507,10.3027,10.4379,1402900.0
2010-02-19 09:40:00,16.22,16.27,16.13,16.14,1455900.0,10.4379,10.47,10.3799,10.3864,1455900.0
2010-02-19 09:45:00,16.14,16.24,16.13,16.23,655800.0,10.3864,10.4507,10.3799,10.4443,655800.0
2010-02-19 09:50:00,16.22,16.25,16.16,16.19,587100.0,10.4379,10.4572,10.3992,10.4186,587100.0
2010-02-19 09:55:00,16.19,16.2,16.15,16.17,549300.0,10.4186,10.425,10.3928,10.4057,549300.0
2010-02-19 10:00:00,16.16,16.2,16.16,16.19,393000.0,10.3992,10.425,10.3992,10.4186,393000.0
2010-02-19 10:05:00,16.18,16.25,16.17,16.23,691500.0,10.4121,10.4572,10.4057,10.4443,691500.0
2010-02-19 10:10:00,16.23,16.25,16.2,16.22,465800.0,10.4443,10.4572,10.425,10.4379,465800.0
2010-02-19 10:15:00,16.22,16.24,16.2,16.23,237600.0,10.4379,10.4507,10.425,10.4443,237600.0
2010-02-19 10:20:00,16.23,16.26,16.16,16.17,905900.0,10.4443,10.4636,10.3992,10.4057,905900.0
2010-02-19 10:25:00,16.17,16.19,16.16,16.18,403700.0,10.4057,10.4186,10.3992,10.4121,403700.0
2010-02-19 10:30:00,16.18,16.19,16.11,16.11,694400.0,10.4121,10.4186,10.3671,10.3671,694400.0
2010-02-19 10:35:00,16.11,16.16,16.1,16.15,445900.0,10.3671,10.3992,10.3606,10.3928,445900.0
2010-02-19 10:40:00,16.15,16.19,16.13,16.14,270400.0,10.3928,10.4186,10.3799,10.3864,270400.0
2010-02-19 10:45:00,16.13,16.19,16.13,16.18,287200.0,10.3799,10.4186,10.3799,10.4121,287200.0
2010-02-19 10:50:00,16.17,16.17,16.12,16.17,304900.0,10.4057,10.4057,10.3735,10.4057,304900.0
2010-02-19 10:55:00,16.17,16.19,16.16,16.19,234200.0,10.4057,10.4186,10.3992,10.4186,234200.0
2010-02-19 11:00:00,16.18,16.24,16.18,16.22,541200.0,10.4121,10.4507,10.4121,10.4379,541200.0
2010-02-19 11:05:00,16.23,16.24,16.21,16.24,241000.0,10.4443,10.4507,10.4314,10.4507,241000.0
2010-02-19 11:10:00,16.23,16.27,16.23,16.27,603800.0,10.4443,10.47,10.4443,10.47,603800.0
2010-02-19 11:15:00,16.28,16.29,16.23,16.26,600800.0,10.4765,10.4829,10.4443,10.4636,600800.0
2010-02-19 11:20:00,16.26,16.29,16.25,16.29,393000.0,10.4636,10.4829,10.4572,10.4829,393000.0
2010-02-19 11:25:00,16.29,16.29,16.26,16.28,229700.0,10.4829,10.4829,10.4636,10.4765,229700.0
2010-02-19 11:30:00,16.27,16.27,16.24,16.25,395400.0,10.47,10.47,10.4507,10.4572,395400.0
2010-02-19 11:35:00,16.25,16.28,16.22,16.28,385400.0,10.4572,10.4765,10.4379,10.4765,385400.0
2010-02-19 11:40:00,16.27,16.28,16.26,16.26,180300.0,10.47,10.4765,10.4636,10.4636,180300.0
2010-02-19 11:45:00,16.26,16.28,16.24,16.25,249100.0,10.4636,10.4765,10.4507,10.4572,249100.0
2010-02-19 11:50:00,16.25,16.3,16.25,16.29,325100.0,10.4572,10.4893,10.4572,10.4829,325100.0
2010-02-19 11:55:00,16.29,16.34,16.27,16.31,711700.0,10.4829,10.5151,10.47,10.4958,711700.0
2010-02-19 12:00:00,16.31,16.33,16.3,16.3,301500.0,10.4958,10.5086,10.4893,10.4893,301500.0
2010-02-19 12:05:00,16.31,16.34,16.3,16.31,411300.0,10.4958,10.5151,10.4893,10.4958,411300.0
2010-02-19 12:10:00,16.31,16.32,16.31,16.31,78700.0,10.4958,10.5022,10.4958,10.4958,78700.0
2010-02-19 12:15:00,16.32,16.32,16.3,16.31,226800.0,10.5022,10.5022,10.4893,10.4958,226800.0
2010-02-19 12:20:00,16.31,16.36,16.3,16.35,359300.0,10.4958,10.528,10.4893,10.5215,359300.0
2010-02-19 12:25:00,16.35,16.36,16.34,16.34,187800.0,10.5215,10.528,10.5151,10.5151,187800.0
2010-02-19 12:30:00,16.34,16.35,16.33,16.35,301800.0,10.5151,10.5215,10.5086,10.5215,301800.0
2010-02-19 12:35:00,16.34,16.35,16.32,16.32,208700.0,10.5151,10.5215,10.5022,10.5022,208700.0
2010-02-19 12:40:00,16.32,16.35,16.31,16.34,246300.0,10.5022,10.5215,10.4958,10.5151,246300.0
2010-02-19 12:45:00,16.34,16.42,16.33,16.4,493100.0,10.5151,10.5666,10.5086,10.5537,493100.0
2010-02-19 12:50:00,16.4,16.4,16.35,16.36,380900.0,10.5537,10.5537,10.5215,10.528,380900.0
2010-02-19 12:55:00,16.36,16.39,16.36,16.37,156900.0,10.528,10.5473,10.528,10.5344,156900.0
2010-02-19 13:00:00,16.38,16.41,16.36,16.39,264400.0,10.5408,10.5601,10.528,10.5473,264400.0
2010-02-19 13:05:00,16.4,16.44,16.39,16.43,237300.0,10.5537,10.5794,10.5473,10.573,237300.0
2010-02-19 13:10:00,16.44,16.44,16.4,16.42,272200.0,10.5794,10.5794,10.5537,10.5666,272200.0
2010-02-19 13:15:00,16.41,16.42,16.4,16.41,156500.0,10.5601,10.5666,10.5537,10.5601,156500.0
2010-02-19 13:20:00,16.41,16.42,16.4,16.41,127400.0,10.5601,10.5666,10.5537,10.5601,127400.0
2010-02-19 13:25:00,16.41,16.42,16.4,16.41,129600.0,10.5601,10.5666,10.5537,10.5601,129600.0
2010-02-19 13:30:00,16.41,16.41,16.38,16.38,506500.0,10.5601,10.5601,10.5408,10.5408,506500.0
2010-02-19 13:35:00,16.38,16.38,16.36,16.36,188200.0,10.5408,10.5408,10.528,10.528,188200.0
2010-02-19 13:40:00,16.37,16.38,16.36,16.38,110000.0,10.5344,10.5408,10.528,10.5408,110000.0
2010-02-19 13:45:00,16.37,16.4,16.36,16.38,207100.0,10.5344,10.5537,10.528,10.5408,207100.0
2010-02-19 13:50:00,16.38,16.4,16.35,16.38,170900.0,10.5408,10.5537,10.5215,10.5408,170900.0
2010-02-19 13:55:00,16.37,16.38,16.35,16.37,107300.0,10.5344,10.5408,10.5215,10.5344,107300.0
2010-02-19 14:00:00,16.37,16.38,16.36,16.37,184500.0,10.5344,10.5408,10.528,10.5344,184500.0
2010-02-19 14:05:00,16.37,16.38,16.31,16.32,237700.0,10.5344,10.5408,10.4958,10.5022,237700.0
2010-02-19 14:10:00,16.31,16.33,16.3,16.32,336800.0,10.4958,10.5086,10.4893,10.5022,336800.0
2010-02-19 14:15:00,16.31,16.33,16.31,16.31,176100.0,10.4958,10.5086,10.4958,10.4958,176100.0
2010-02-19 14:20:00,16.32,16.32,16.3,16.3,93800.0,10.5022,10.5022,10.4893,10.4893,93800.0
2010-02-19 14:25:00,16.31,16.32,16.26,16.26,262900.0,10.4958,10.5022,10.4636,10.4636,262900.0
2010-02-19 14:30:00,16.27,16.3,16.26,16.3,125500.0,10.47,10.4893,10.4636,10.4893,125500.0
2010-02-19 14:35:00,16.3,16.3,16.27,16.28,156700.0,10.4893,10.4893,10.47,10.4765,156700.0
2010-02-19 14:40:00,16.28,16.29,16.27,16.28,113000.0,10.4765,10.4829,10.47,10.4765,113000.0
2010-02-19 14:45:00,16.27,16.28,16.27,16.27,56600.0,10.47,10.4765,10.47,10.47,56600.0
2010-02-19 14:50:00,16.28,16.28,16.27,16.27,95900.0,10.4765,10.4765,10.47,10.47,95900.0
2010-02-19 14:55:00,16.27,16.32,16.27,16.32,168300.0,10.47,10.5022,10.47,10.5022,168300.0
2010-02-19 15:00:00,16.31,16.34,16.3,16.33,339100.0,10.4958,10.5151,10.4893,10.5086,339100.0
2010-02-19 15:05:00,16.33,16.35,16.31,16.34,277100.0,10.5086,10.5215,10.4958,10.5151,277100.0
2010-02-19 15:10:00,16.33,16.34,16.27,16.28,226900.0,10.5086,10.5151,10.47,10.4765,226900.0
2010-02-19 15:15:00,16.28,16.31,16.27,16.28,173900.0,10.4765,10.4958,10.47,10.4765,173900.0
2010-02-19 15:20:00,16.29,16.29,16.25,16.27,201600.0,10.4829,10.4829,10.4572,10.47,201600.0
2010-02-19 15:25:00,16.27,16.3,16.26,16.27,217500.0,10.47,10.4893,10.4636,10.47,217500.0
2010-02-19 15:30:00,16.27,16.28,16.24,16.25,289100.0,10.47,10.4765,10.4507,10.4572,289100.0
2010-02-19 15:35:00,16.24,16.27,16.24,16.26,403700.0,10.4507,10.47,10.4507,10.4636,403700.0
2010-02-19 15:40:00,16.27,16.29,16.26,16.26,320100.0,10.47,10.4829,10.4636,10.4636,320100.0
2010-02-19 15:45:00,16.26,16.27,16.25,16.26,299800.0,10.4636,10.47,10.4572,10.4636,299800.0
2010-02-19 15:50:00,16.27,16.27,16.25,16.25,366900.0,10.47,10.47,10.4572,10.4572,366900.0
2010-02-19 15:55:00,16.25,16.26,16.22,16.23,675400.0,10.4572,10.4636,10.4379,10.4443,675400.0
2010-02-22 09:30:00,16.5,16.57,16.45,16.46,866600.0,10.618,10.6631,10.5859,10.5923,866600.0
2010-02-22 09:35:00,16.46,16.5,16.41,16.48,436000.0,10.5923,10.618,10.5601,10.6052,436000.0
2010-02-22 09:40:00,16.48,16.49,16.42,16.45,353800.0,10.6052,10.6116,10.5666,10.5859,353800.0
2010-02-22 09:45:00,16.45,16.6,16.44,16.59,639900.0,10.5859,10.6824,10.5794,10.676,639900.0
2010-02-22 09:50:00,16.59,16.68,16.54,16.64,1053400.0,10.676,10.7339,10.6438,10.7081,1053400.0
2010-02-22 09:55:00,16.66,16.69,16.65,16.65,627100.0,10.721,10.7403,10.7146,10.7146,627100.0
2010-02-22 10:00:00,16.66,16.69,16.58,16.6,720900.0,10.721,10.7403,10.6695,10.6824,720900.0
2010-02-22 10:05:00,16.6,16.65,16.59,16.6,387200.0,10.6824,10.7146,10.676,10.6824,387200.0
2010-02-22 10:10:00,16.6,16.66,16.59,16.65,340500.0,10.6824,10.721,10.676,10.7146,340500.0
2010-02-22 10:15:00,16.64,16.7,16.64,16.67,427100.0,10.7081,10.7467,10.7081,10.7274,427100.0
2010-02-22 10:20:00,16.66,16.74,16.66,16.7,550300.0,10.721,10.7725,10.721,10.7467,550300.0
2010-02-22 10:25:00,16.71,16.73,16.68,16.68,280700.0,10.7532,10.7661,10.7339,10.7339,280700.0
2010-02-22 10:30:00,16.68,16.72,16.66,16.68,287400.0,10.7339,10.7596,10.721,10.7339,287400.0
2010-02-22 10:35:00,16.68,16.7,16.63,16.64,232100.0,10.7339,10.7467,10.7017,10.7081,232100.0
2010-02-22 10:40:00,16.64,16.68,16.64,16.68,158300.0,10.7081,10.7339,10.7081,10.7339,158300.0
2010-02-22 10:45:00,16.68,16.7,16.66,16.69,217500.0,10.7339,10.7467,10.721,10.7403,217500.0
2010-02-22 10:50:00,16.69,16.7,16.65,16.66,200200.0,10.7403,10.7467,10.7146,10.721,200200.0
2010-02-22 10:55:00,16.66,16.69,16.64,16.65,217200.0,10.721,10.7403,10.7081,10.7146,217200.0
2010-02-22 11:00:00,16.66,16.66,16.61,16.62,222100.0,10.721,10.721,10.6888,10.6953,222100.0
2010-02-22 11:05:00,16.62,16.64,16.6,16.62,262300.0,10.6953,10.7081,10.6824,10.6953,262300.0
2010-02-22 11:10:00,16.61,16.62,16.57,16.57,230300.0,10.6888,10.6953,10.6631,10.6631,230300.0
2010-02-22 11:15:00,16.57,16.6,16.55,16.55,280000.0,10.6631,10.6824,10.6502,10.6502,280000.0
2010-02-22 11:20:00,16.55,16.59,16.55,16.56,269600.0,10.6502,10.676,10.6502,10.6567,269600.0
2010-02-22 11:25:00,16.56,16.57,16.47,16.52,351100.0,10.6567,10.6631,10.5987,10.6309,351100.0
2010-02-22 11:30:00,16.52,16.54,16.43,16.43,334500.0,10.6309,10.6438,10.573,10.573,334500.0
2010-02-22 11:35:00,16.43,16.49,16.43,16.46,176100.0,10.573,10.6116,10.573,10.5923,176100.0
2010-02-22 11:40:00,16.46,16.55,16.46,16.53,337000.0,10.5923,10.6502,10.5923,10.6373,337000.0
2010-02-22 11:45:00,16.53,16.57,16.52,16.56,152600.0,10.6373,10.6631,10.6309,10.6567,152600.0
2010-02-22 11:50:00,16.56,16.56,16.49,16.49,96800.0,10.6567,10.6567,10.6116,10.6116,96800.0
2010-02-22 11:55:00,16.48,16.58,16.48,16.54,169300.0,10.6052,10.6695,10.6052,10.6438,169300.0
2010-02-22 12:00:00,16.55,16.57,16.51,16.53,200100.0,10.6502,10.6631,10.6245,10.6373,200100.0
2010-02-22 12:05:00,16.54,16.56,16.52,16.54,126200.0,10.6438,10.6567,10.6309,10.6438,126200.0
2010-02-22 12:10:00,16.54,16.57,16.54,16.56,71200.0,10.6438,10.6631,10.6438,10.6567,71200.0
2010-02-22 12:15:00,16.57,16.57,16.51,16.53,93200.0,10.6631,10.6631,10.6245,10.6373,93200.0
2010-02-22 12:20:00,16.53,16.53,16.48,16.51,149900.0,10.6373,10.6373,10.6052,10.6245,149900.0
2010-02-22 12:25:00,16.5,16.53,16.49,16.51,118900.0,10.618,10.6373,10.6116,10.6245,118900.0
2010-02-22 12:30:00,16.5,16.54,16.5,16.54,50100.0,10.618,10.6438,10.618,10.6438,50100.0
2010-02-22 12:35:00,16.53,16.58,16.53,16.58,206000.0,10.6373,10.6695,10.6373,10.6695,206000.0
2010-02-22 12:40:00,16.58,16.6,16.56,16.57,160200.0,10.6695,10.6824,10.6567,10.6631,160200.0
2010-02-22 12:45:00,16.57,16.6,16.56,16.6,81800.0,10.6631,10.6824,10.6567,10.6824,81800.0
2010-02-22 12:50:00,16.6,16.6,16.56,16.56,67300.0,10.6824,10.6824,10.6567,10.6567,67300.0
2010-02-22 12:55:00,16.56,16.57,16.54,16.57,98300.0,10.6567,10.6631,10.6438,10.6631,98300.0
2010-02-22 13:00:00,16.57,16.57,16.51,16.51,96100.0,10.6631,10.6631,10.6245,10.6245,96100.0
2010-02-22 13:05:00,16.51,16.51,16.47,16.48,194500.0,10.6245,10.6245,10.5987,10.6052,194500.0
2010-02-22 13:10:00,16.47,16.52,16.47,16.5,124100.0,10.5987,10.6309,10.5987,10.618,124100.0
2010-02-22 13:15:00,16.5,16.5,16.46,16.47,117300.0,10.618,10.618,10.5923,10.5987,117300.0
2010-02-22 13:20:00,16.47,16.5,16.46,16.5,89000.0,10.5987,10.618,10.5923,10.618,89000.0
2010-02-22 13:25:00,16.49,16.51,16.49,16.5,89300.0,10.6116,10.6245,10.6116,10.618,89300.0
2010-02-22 13:30:00,16.5,16.55,16.49,16.52,117600.0,10.618,10.6502,10.6116,10.6309,117600.0
2010-02-22 13:35:00,16.52,16.56,16.52,16.55,73400.0,10.6309,10.6567,10.6309,10.6502,73400.0
2010-02-22 13:40:00,16.55,16.57,16.53,16.54,141800.0,10.6502,10.6631,10.6373,10.6438,141800.0
2010-02-22 13:45:00,16.55,16.56,16.52,16.53,88100.0,10.6502,10.6567,10.6309,10.6373,88100.0
2010-02-22 13:50:00,16.53,16.53,16.5,16.5,73000.0,10.6373,10.6373,10.618,10.618,73000.0
2010-02-22 13:55:00,16.5,16.52,16.48,16.49,171700.0,10.618,10.6309,10.6052,10.6116,171700.0
2010-02-22 14:00:00,16.5,16.54,16.47,16.52,149800.0,10.618,10.6438,10.5987,10.6309,149800.0
2010-02-22 14:05:00,16.52,16.53,16.49,16.49,125000.0,10.6309,10.6373,10.6116,10.6116,125000.0
2010-02-22 14:10:00,16.49,16.52,16.47,16.52,122300.0,10.6116,10.6309,10.5987,10.6309,122300.0
2010-02-22 14:15:00,16.51,16.55,16.51,16.55,105400.0,10.6245,10.6502,10.6245,10.6502,105400.0
2010-02-22 14:20:00,16.54,16.56,16.54,16.54,186200.0,10.6438,10.6567,10.6438,10.6438,186200.0
2010-02-22 14:25:00,16.54,16.54,16.49,16.49,133100.0,10.6438,10.6438,10.6116,10.6116,133100.0
2010-02-22 14:30:00,16.49,16.53,16.49,16.53,99800.0,10.6116,10.6373,10.6116,10.6373,99800.0
2010-02-22 14:35:00,16.53,16.56,16.52,16.56,54900.0,10.6373,10.6567,10.6309,10.6567,54900.0
2010-02-22 14:40:00,16.56,16.56,16.53,16.56,157400.0,10.6567,10.6567,10.6373,10.6567,157400.0
2010-02-22 14:45:00,16.56,16.58,16.55,16.56,157900.0,10.6567,10.6695,10.6502,10.6567,157900.0
2010-02-22 14:50:00,16.55,16.57,16.53,16.56,114600.0,10.6502,10.6631,10.6373,10.6567,114600.0
2010-02-22 14:55:00,16.56,16.56,16.5,16.51,168000.0,10.6567,10.6567,10.618,10.6245,168000.0
2010-02-22 15:00:00,16.51,16.54,16.5,16.51,151900.0,10.6245,10.6438,10.618,10.6245,151900.0
2010-02-22 15:05:00,16.51,16.58,16.5,16.57,446100.0,10.6245,10.6695,10.618,10.6631,446100.0
2010-02-22 15:10:00,16.57,16.58,16.55,16.57,473500.0,10.6631,10.6695,10.6502,10.6631,473500.0
2010-02-22 15:15:00,16.58,16.65,16.57,16.64,448800.0,10.6695,10.7146,10.6631,10.7081,448800.0
2010-02-22 15:20:00,16.64,16.65,16.61,16.61,157800.0,10.7081,10.7146,10.6888,10.6888,157800.0
2010-02-22 15:25:00,16.61,16.64,16.61,16.63,107200.0,10.6888,10.7081,10.6888,10.7017,107200.0
2010-02-22 15:30:00,16.63,16.64,16.59,16.6,232200.0,10.7017,10.7081,10.676,10.6824,232200.0
2010-02-22 15:35:00,16.59,16.6,16.58,16.59,90300.0,10.676,10.6824,10.6695,10.676,90300.0
2010-02-22 15:40:00,16.59,16.6,16.51,16.52,264900.0,10.676,10.6824,10.6245,10.6309,264900.0
2010-02-22 15:45:00,16.51,16.53,16.5,16.52,263200.0,10.6245,10.6373,10.618,10.6309,263200.0
2010-02-22 15:50:00,16.52,16.52,16.47,16.49,261900.0,10.6309,10.6309,10.5987,10.6116,261900.0
2010-02-22 15:55:00,16.5,16.52,16.48,16.52,357000.0,10.618,10.6309,10.6052,10.6309,357000.0
2010-02-23 09:30:00,16.44,16.47,16.21,16.34,842900.0,10.5794,10.5987,10.4314,10.5151,842900.0
2010-02-23 09:35:00,16.34,16.38,16.26,16.27,672900.0,10.5151,10.5408,10.4636,10.47,672900.0
2010-02-23 09:40:00,16.27,16.36,16.21,16.35,708200.0,10.47,10.528,10.4314,10.5215,708200.0
2010-02-23 09:45:00,16.36,16.44,16.31,16.31,462200.0,10.528,10.5794,10.4958,10.4958,462200.0
2010-02-23 09:50:00,16.31,16.32,16.24,16.26,507400.0,10.4958,10.5022,10.4507,10.4636,507400.0
2010-02-23 09:55:00,16.27,16.28,16.24,16.25,427400.0,10.47,10.4765,10.4507,10.4572,427400.0
2010-02-23 10:00:00,16.25,16.25,16.08,16.13,1270700.0,10.4572,10.4572,10.3478,10.3799,1270700.0
2010-02-23 10:05:00,16.12,16.24,16.04,16.24,820700.0,10.3735,10.4507,10.322,10.4507,820700.0
2010-02-23 10:10:00,16.24,16.24,16.1,16.1,793300.0,10.4507,10.4507,10.3606,10.3606,793300.0
2010-02-23 10:15:00,16.1,16.21,16.06,16.17,455500.0,10.3606,10.4314,10.3349,10.4057,455500.0
2010-02-23 10:20:00,16.17,16.18,16.12,16.15,288600.0,10.4057,10.4121,10.3735,10.3928,288600.0
2010-02-23 10:25:00,16.16,16.22,16.14,16.19,173400.0,10.3992,10.4379,10.3864,10.4186,173400.0
2010-02-23 10:30:00,16.19,16.2,16.1,16.11,313600.0,10.4186,10.425,10.3606,10.3671,313600.0
2010-02-23 10:35:00,16.11,16.17,16.08,16.16,267700.0,10.3671,10.4057,10.3478,10.3992,267700.0
2010-02-23 10:40:00,16.16,16.18,16.12,16.17,254900.0,10.3992,10.4121,10.3735,10.4057,254900.0
2010-02-23 10:45:00,16.17,16.21,16.16,16.19,266700.0,10.4057,10.4314,10.3992,10.4186,266700.0
2010-02-23 10:50:00,16.19,16.19,16.15,16.15,162600.0,10.4186,10.4186,10.3928,10.3928,162600.0
2010-02-23 10:55:00,16.16,16.18,16.14,16.17,115600.0,10.3992,10.4121,10.3864,10.4057,115600.0
2010-02-23 11:00:00,16.17,16.24,16.16,16.19,306600.0,10.4057,10.4507,10.3992,10.4186,306600.0
2010-02-23 11:05:00,16.2,16.2,16.15,16.16,141800.0,10.425,10.425,10.3928,10.3992,141800.0
2010-02-23 11:10:00,16.16,16.18,16.12,16.15,238400.0,10.3992,10.4121,10.3735,10.3928,238400.0
2010-02-23 11:15:00,16.15,16.15,16.1,16.14,389900.0,10.3928,10.3928,10.3606,10.3864,389900.0
2010-02-23 11:20:00,16.15,16.15,16.11,16.12,153600.0,10.3928,10.3928,10.3671,10.3735,153600.0
2010-02-23 11:25:00,16.13,16.15,16.11,16.13,160400.0,10.3799,10.3928,10.3671,10.3799,160400.0
2010-02-23 11:30:00,16.13,16.14,16.09,16.1,176400.0,10.3799,10.3864,10.3542,10.3606,176400.0
2010-02-23 11:35:00,16.09,16.1,16.06,16.08,334100.0,10.3542,10.3606,10.3349,10.3478,334100.0
2010-02-23 11:40:00,16.07,16.12,16.07,16.08,150200.0,10.3413,10.3735,10.3413,10.3478,150200.0
2010-02-23 11:45:00,16.08,16.09,16.06,16.08,199100.0,10.3478,10.3542,10.3349,10.3478,199100.0
2010-02-23 11:50:00,16.08,16.08,16.02,16.03,344700.0,10.3478,10.3478,10.3092,10.3156,344700.0
2010-02-23 11:55:00,16.04,16.05,16.02,16.02,208200.0,10.322,10.3285,10.3092,10.3092,208200.0
2010-02-23 12:00:00,16.02,16.08,16.02,16.05,203500.0,10.3092,10.3478,10.3092,10.3285,203500.0
2010-02-23 12:05:00,16.06,16.08,16.02,16.04,203300.0,10.3349,10.3478,10.3092,10.322,203300.0
2010-02-23 12:10:00,16.05,16.09,16.04,16.08,111500.0,10.3285,10.3542,10.322,10.3478,111500.0
2010-02-23 12:15:00,16.08,16.09,16.05,16.07,105100.0,10.3478,10.3542,10.3285,10.3413,105100.0
2010-02-23 12:20:00,16.07,16.08,16.02,16.03,217600.0,10.3413,10.3478,10.3092,10.3156,217600.0
2010-02-23 12:25:00,16.04,16.05,16.01,16.04,222200.0,10.322,10.3285,10.3027,10.322,222200.0
2010-02-23 12:30:00,16.04,16.08,16.02,16.05,221600.0,10.322,10.3478,10.3092,10.3285,221600.0
2010-02-23 12:35:00,16.05,16.05,16.01,16.03,207600.0,10.3285,10.3285,10.3027,10.3156,207600.0
2010-02-23 12:40:00,16.03,16.04,16.0,16.01,164200.0,10.3156,10.322,10.2963,10.3027,164200.0
2010-02-23 12:45:00,16.0,16.03,16.0,16.03,209200.0,10.2963,10.3156,10.2963,10.3156,209200.0
2010-02-23 12:50:00,16.02,16.04,16.0,16.02,222700.0,10.3092,10.322,10.2963,10.3092,222700.0
2010-02-23 12:55:00,16.01,16.03,16.01,16.02,100400.0,10.3027,10.3156,10.3027,10.3092,100400.0
2010-02-23 13:00:00,16.03,16.05,16.02,16.03,122400.0,10.3156,10.3285,10.3092,10.3156,122400.0
2010-02-23 13:05:00,16.02,16.03,16.0,16.02,245300.0,10.3092,10.3156,10.2963,10.3092,245300.0
2010-02-23 13:10:00,16.03,16.03,16.01,16.02,196800.0,10.3156,10.3156,10.3027,10.3092,196800.0
2010-02-23 13:15:00,16.02,16.05,16.01,16.03,154600.0,10.3092,10.3285,10.3027,10.3156,154600.0
2010-02-23 13:20:00,16.03,16.04,16.02,16.03,105100.0,10.3156,10.322,10.3092,10.3156,105100.0
2010-02-23 13:25:00,16.02,16.05,16.02,16.05,107900.0,10.3092,10.3285,10.3092,10.3285,107900.0
2010-02-23 13:30:00,16.05,16.08,16.04,16.07,250000.0,10.3285,10.3478,10.322,10.3413,250000.0
2010-02-23 13:35:00,16.07,16.07,16.04,16.05,169000.0,10.3413,10.3413,10.322,10.3285,169000.0
2010-02-23 13:40:00,16.06,16.07,16.02,16.02,184700.0,10.3349,10.3413,10.3092,10.3092,184700.0
2010-02-23 13:45:00,16.02,16.03,16.01,16.03,253900.0,10.3092,10.3156,10.3027,10.3156,253900.0
2010-02-23 13:50:00,16.02,16.03,16.01,16.01,128500.0,10.3092,10.3156,10.3027,10.3027,128500.0
2010-02-23 13:55:00,16.02,16.02,16.0,16.01,207600.0,10.3092,10.3092,10.2963,10.3027,207600.0
2010-02-23 14:00:00,16.01,16.02,15.96,15.96,586300.0,10.3027,10.3092,10.2705,10.2705,586300.0
2010-02-23 14:05:00,15.96,16.02,15.95,15.98,260900.0,10.2705,10.3092,10.2641,10.2834,260900.0
2010-02-23 14:10:00,15.98,16.04,15.97,16.01,186000.0,10.2834,10.322,10.277,10.3027,186000.0
2010-02-23 14:15:00,16.01,16.03,15.98,15.98,118100.0,10.3027,10.3156,10.2834,10.2834,118100.0
2010-02-23 14:20:00,15.98,16.01,15.96,15.99,257400.0,10.2834,10.3027,10.2705,10.2899,257400.0
2010-02-23 14:25:00,15.99,16.0,15.97,15.98,136000.0,10.2899,10.2963,10.277,10.2834,136000.0
2010-02-23 14:30:00,15.98,16.0,15.97,15.99,303900.0,10.2834,10.2963,10.277,10.2899,303900.0
2010-02-23 14:35:00,16.0,16.06,16.0,16.03,272200.0,10.2963,10.3349,10.2963,10.3156,272200.0
2010-02-23 14:40:00,16.03,16.09,16.03,16.06,161700.0,10.3156,10.3542,10.3156,10.3349,161700.0
2010-02-23 14:45:00,16.06,16.08,16.05,16.05,161200.0,10.3349,10.3478,10.3285,10.3285,161200.0
2010-02-23 14:50:00,16.06,16.12,16.05,16.11,207400.0,10.3349,10.3735,10.3285,10.3671,207400.0
2010-02-23 14:55:00,16.12,16.16,16.11,16.11,351700.0,10.3735,10.3992,10.3671,10.3671,351700.0
2010-02-23 15:00:00,16.12,16.18,16.1,16.12,203400.0,10.3735,10.4121,10.3606,10.3735,203400.0
2010-02-23 15:05:00,16.11,16.14,16.05,16.06,267800.0,10.3671,10.3864,10.3285,10.3349,267800.0
2010-02-23 15:10:00,16.05,16.09,16.05,16.08,126000.0,10.3285,10.3542,10.3285,10.3478,126000.0
2010-02-23 15:15:00,16.08,16.18,16.07,16.18,387400.0,10.3478,10.4121,10.3413,10.4121,387400.0
2010-02-23 15:20:00,16.17,16.18,16.12,16.14,198400.0,10.4057,10.4121,10.3735,10.3864,198400.0
2010-02-23 15:25:00,16.14,16.15,16.09,16.12,222100.0,10.3864,10.3928,10.3542,10.3735,222100.0
2010-02-23 15:30:00,16.12,16.13,16.06,16.06,188500.0,10.3735,10.3799,10.3349,10.3349,188500.0
2010-02-23 15:35:00,16.06,16.1,16.05,16.09,228500.0,10.3349,10.3606,10.3285,10.3542,228500.0
2010-02-23 15:40:00,16.09,16.09,16.05,16.07,319200.0,10.3542,10.3542,10.3285,10.3413,319200.0
2010-02-23 15:45:00,16.07,16.07,16.03,16.04,272200.0,10.3413,10.3413,10.3156,10.322,272200.0
2010-02-23 15:50:00,16.05,16.08,16.02,16.07,484100.0,10.3285,10.3478,10.3092,10.3413,484100.0
2010-02-23 15:55:00,16.08,16.1,16.07,16.08,668900.0,10.3478,10.3606,10.3413,10.3478,668900.0
2010-02-24 09:30:00,16.25,16.34,16.18,16.26,619100.0,10.4572,10.5151,10.4121,10.4636,619100.0
2010-02-24 09:35:00,16.27,16.32,16.2,16.24,400400.0,10.47,10.5022,10.425,10.4507,400400.0
2010-02-24 09:40:00,16.24,16.27,16.16,16.2,209700.0,10.4507,10.47,10.3992,10.425,209700.0
2010-02-24 09:45:00,16.2,16.27,16.18,16.22,429400.0,10.425,10.47,10.4121,10.4379,429400.0
2010-02-24 09:50:00,16.22,16.24,16.18,16.22,250800.0,10.4379,10.4507,10.4121,10.4379,250800.0
2010-02-24 09:55:00,16.22,16.23,16.11,16.11,371300.0,10.4379,10.4443,10.3671,10.3671,371300.0
2010-02-24 10:00:00,16.11,16.23,16.02,16.13,550800.0,10.3671,10.4443,10.3092,10.3799,550800.0
2010-02-24 10:05:00,16.13,16.16,16.07,16.09,401300.0,10.3799,10.3992,10.3413,10.3542,401300.0
2010-02-24 10:10:00,16.09,16.12,16.06,16.1,394700.0,10.3542,10.3735,10.3349,10.3606,394700.0
2010-02-24 10:15:00,16.1,16.1,16.05,16.07,272300.0,10.3606,10.3606,10.3285,10.3413,272300.0
2010-02-24 10:20:00,16.06,16.08,16.01,16.07,293500.0,10.3349,10.3478,10.3027,10.3413,293500.0
2010-02-24 10:25:00,16.07,16.16,16.07,16.12,245500.0,10.3413,10.3992,10.3413,10.3735,245500.0
2010-02-24 10:30:00,16.12,16.18,16.09,16.17,331000.0,10.3735,10.4121,10.3542,10.4057,331000.0
2010-02-24 10:35:00,16.17,16.23,16.15,16.23,398100.0,10.4057,10.4443,10.3928,10.4443,398100.0
2010-02-24 10:40:00,16.23,16.25,16.22,16.24,378000.0,10.4443,10.4572,10.4379,10.4507,378000.0
2010-02-24 10:45:00,16.24,16.26,16.22,16.23,325400.0,10.4507,10.4636,10.4379,10.4443,325400.0
2010-02-24 10:50:00,16.22,16.23,16.16,16.16,261500.0,10.4379,10.4443,10.3992,10.3992,261500.0
2010-02-24 10:55:00,16.16,16.18,16.14,16.17,196500.0,10.3992,10.4121,10.3864,10.4057,196500.0
2010-02-24 11:00:00,16.17,16.23,16.16,16.2,172000.0,10.4057,10.4443,10.3992,10.425,172000.0
2010-02-24 11:05:00,16.2,16.22,16.17,16.18,176400.0,10.425,10.4379,10.4057,10.4121,176400.0
2010-02-24 11:10:00,16.17,16.21,16.17,16.18,115000.0,10.4057,10.4314,10.4057,10.4121,115000.0
2010-02-24 11:15:00,16.17,16.2,16.15,16.16,135500.0,10.4057,10.425,10.3928,10.3992,135500.0
2010-02-24 11:20:00,16.16,16.17,16.1,16.12,123100.0,10.3992,10.4057,10.3606,10.3735,123100.0
2010-02-24 11:25:00,16.11,16.15,16.08,16.14,258200.0,10.3671,10.3928,10.3478,10.3864,258200.0
2010-02-24 11:30:00,16.14,16.21,16.12,16.19,218800.0,10.3864,10.4314,10.3735,10.4186,218800.0
2010-02-24 11:35:00,16.19,16.2,16.15,16.17,186900.0,10.4186,10.425,10.3928,10.4057,186900.0
2010-02-24 11:40:00,16.17,16.19,16.14,16.14,105500.0,10.4057,10.4186,10.3864,10.3864,105500.0
2010-02-24 11:45:00,16.15,16.17,16.14,16.16,113800.0,10.3928,10.4057,10.3864,10.3992,113800.0
2010-02-24 11:50:00,16.15,16.17,16.14,16.15,136900.0,10.3928,10.4057,10.3864,10.3928,136900.0
2010-02-24 11:55:00,16.15,16.17,16.14,16.16,141800.0,10.3928,10.4057,10.3864,10.3992,141800.0
2010-02-24 12:00:00,16.16,16.17,16.12,16.14,175500.0,10.3992,10.4057,10.3735,10.3864,175500.0
2010-02-24 12:05:00,16.13,16.14,16.07,16.11,274600.0,10.3799,10.3864,10.3413,10.3671,274600.0
2010-02-24 12:10:00,16.11,16.14,16.11,16.14,39900.0,10.3671,10.3864,10.3671,10.3864,39900.0
2010-02-24 12:15:00,16.14,16.18,16.13,16.16,171500.0,10.3864,10.4121,10.3799,10.3992,171500.0
2010-02-24 12:20:00,16.16,16.16,16.12,16.14,101500.0,10.3992,10.3992,10.3735,10.3864,101500.0
2010-02-24 12:25:00,16.14,16.17,16.14,16.16,116200.0,10.3864,10.4057,10.3864,10.3992,116200.0
2010-02-24 12:30:00,16.15,16.16,16.14,16.15,78800.0,10.3928,10.3992,10.3864,10.3928,78800.0
2010-02-24 12:35:00,16.14,16.16,16.13,16.15,105000.0,10.3864,10.3992,10.3799,10.3928,105000.0
2010-02-24 12:40:00,16.15,16.17,16.14,16.15,105000.0,10.3928,10.4057,10.3864,10.3928,105000.0
2010-02-24 12:45:00,16.15,16.16,16.13,16.16,125100.0,10.3928,10.3992,10.3799,10.3992,125100.0
2010-02-24 12:50:00,16.16,16.16,16.12,16.14,68700.0,10.3992,10.3992,10.3735,10.3864,68700.0
2010-02-24 12:55:00,16.14,16.14,16.12,16.14,162500.0,10.3864,10.3864,10.3735,10.3864,162500.0
2010-02-24 13:00:00,16.13,16.15,16.12,16.14,82600.0,10.3799,10.3928,10.3735,10.3864,82600.0
2010-02-24 13:05:00,16.14,16.16,16.13,16.13,107200.0,10.3864,10.3992,10.3799,10.3799,107200.0
2010-02-24 13:10:00,16.14,16.15,16.13,16.13,102300.0,10.3864,10.3928,10.3799,10.3799,102300.0
2010-02-24 13:15:00,16.13,16.17,16.13,16.14,375000.0,10.3799,10.4057,10.3799,10.3864,375000.0
2010-02-24 13:20:00,16.13,16.15,16.11,16.14,197200.0,10.3799,10.3928,10.3671,10.3864,197200.0
2010-02-24 13:25:00,16.14,16.15,16.12,16.13,113900.0,10.3864,10.3928,10.3735,10.3799,113900.0
2010-02-24 13:30:00,16.13,16.15,16.12,16.14,123100.0,10.3799,10.3928,10.3735,10.3864,123100.0
2010-02-24 13:35:00,16.14,16.15,16.13,16.14,76200.0,10.3864,10.3928,10.3799,10.3864,76200.0
2010-02-24 13:40:00,16.13,16.15,16.12,16.12,98600.0,10.3799,10.3928,10.3735,10.3735,98600.0
2010-02-24 13:45:00,16.12,16.15,16.12,16.13,101100.0,10.3735,10.3928,10.3735,10.3799,101100.0
2010-02-24 13:50:00,16.13,16.18,16.13,16.17,184900.0,10.3799,10.4121,10.3799,10.4057,184900.0
2010-02-24 13:55:00,16.18,16.18,16.14,16.14,185100.0,10.4121,10.4121,10.3864,10.3864,185100.0
2010-02-24 14:00:00,16.14,16.15,16.1,16.11,147400.0,10.3864,10.3928,10.3606,10.3671,147400.0
2010-02-24 14:05:00,16.1,16.13,16.09,16.12,238000.0,10.3606,10.3799,10.3542,10.3735,238000.0
2010-02-24 14:10:00,16.11,16.14,16.11,16.14,143300.0,10.3671,10.3864,10.3671,10.3864,143300.0
2010-02-24 14:15:00,16.13,16.15,16.11,16.12,96600.0,10.3799,10.3928,10.3671,10.3735,96600.0
2010-02-24 14:20:00,16.12,16.13,16.1,16.12,134800.0,10.3735,10.3799,10.3606,10.3735,134800.0
2010-02-24 14:25:00,16.12,16.13,16.11,16.12,126800.0,10.3735,10.3799,10.3671,10.3735,126800.0
2010-02-24 14:30:00,16.12,16.13,16.09,16.1,515800.0,10.3735,10.3799,10.3542,10.3606,515800.0
2010-02-24 14:35:00,16.1,16.15,16.1,16.12,217000.0,10.3606,10.3928,10.3606,10.3735,217000.0
2010-02-24 14:40:00,16.13,16.17,16.12,16.15,360700.0,10.3799,10.4057,10.3735,10.3928,360700.0
2010-02-24 14:45:00,16.14,16.15,16.11,16.12,148700.0,10.3864,10.3928,10.3671,10.3735,148700.0
2010-02-24 14:50:00,16.11,16.13,16.08,16.09,161600.0,10.3671,10.3799,10.3478,10.3542,161600.0
2010-02-24 14:55:00,16.09,16.13,16.08,16.08,152200.0,10.3542,10.3799,10.3478,10.3478,152200.0
2010-02-24 15:00:00,16.08,16.1,16.07,16.09,172800.0,10.3478,10.3606,10.3413,10.3542,172800.0
2010-02-24 15:05:00,16.09,16.1,16.06,16.07,179600.0,10.3542,10.3606,10.3349,10.3413,179600.0
2010-02-24 15:10:00,16.07,16.11,16.07,16.09,141900.0,10.3413,10.3671,10.3413,10.3542,141900.0
2010-02-24 15:15:00,16.09,16.1,16.06,16.08,249700.0,10.3542,10.3606,10.3349,10.3478,249700.0
2010-02-24 15:20:00,16.08,16.09,16.06,16.07,201800.0,10.3478,10.3542,10.3349,10.3413,201800.0
2010-02-24 15:25:00,16.07,16.09,16.06,16.07,173000.0,10.3413,10.3542,10.3349,10.3413,173000.0
2010-02-24 15:30:00,16.07,16.08,16.06,16.08,211500.0,10.3413,10.3478,10.3349,10.3478,211500.0
2010-02-24 15:35:00,16.08,16.1,16.07,16.08,297100.0,10.3478,10.3606,10.3413,10.3478,297100.0
2010-02-24 15:40:00,16.09,16.1,16.08,16.09,264000.0,10.3542,10.3606,10.3478,10.3542,264000.0
2010-02-24 15:45:00,16.08,16.1,16.07,16.07,321900.0,10.3478,10.3606,10.3413,10.3413,321900.0
2010-02-24 15:50:00,16.08,16.1,16.07,16.1,371500.0,10.3478,10.3606,10.3413,10.3606,371500.0
2010-02-24 15:55:00,16.1,16.11,16.08,16.1,540900.0,10.3606,10.3671,10.3478,10.3606,540900.0
2010-02-25 09:30:00,15.85,15.86,15.5,15.61,1441000.0,10.1998,10.2062,9.9745,10.0453,1441000.0
2010-02-25 09:35:00,15.61,15.68,15.56,15.68,581500.0,10.0453,10.0904,10.0131,10.0904,581500.0
2010-02-25 09:40:00,15.68,15.77,15.66,15.73,609300.0,10.0904,10.1483,10.0775,10.1225,609300.0
2010-02-25 09:45:00,15.73,15.74,15.63,15.73,746500.0,10.1225,10.129,10.0582,10.1225,746500.0
2010-02-25 09:50:00,15.74,15.78,15.71,15.78,418100.0,10.129,10.1547,10.1097,10.1547,418100.0
2010-02-25 09:55:00,15.78,15.9,15.77,15.86,505500.0,10.1547,10.2319,10.1483,10.2062,505500.0
2010-02-25 10:00:00,15.86,15.86,15.74,15.79,584400.0,10.2062,10.2062,10.129,10.1611,584400.0
2010-02-25 10:05:00,15.79,15.79,15.69,15.73,549200.0,10.1611,10.1611,10.0968,10.1225,549200.0
2010-02-25 10:10:00,15.73,15.82,15.73,15.8,229000.0,10.1225,10.1805,10.1225,10.1676,229000.0
2010-02-25 10:15:00,15.8,15.81,15.74,15.75,426200.0,10.1676,10.174,10.129,10.1354,426200.0
2010-02-25 10:20:00,15.74,15.85,15.74,15.84,344400.0,10.129,10.1998,10.129,10.1933,344400.0
2010-02-25 10:25:00,15.83,15.88,15.8,15.84,393000.0,10.1869,10.2191,10.1676,10.1933,393000.0
2010-02-25 10:30:00,15.84,15.93,15.84,15.91,462000.0,10.1933,10.2512,10.1933,10.2384,462000.0
2010-02-25 10:35:00,15.9,15.95,15.9,15.93,271300.0,10.2319,10.2641,10.2319,10.2512,271300.0
2010-02-25 10:40:00,15.94,15.94,15.88,15.93,410400.0,10.2577,10.2577,10.2191,10.2512,410400.0
2010-02-25 10:45:00,15.92,15.94,15.88,15.89,219300.0,10.2448,10.2577,10.2191,10.2255,219300.0
2010-02-25 10:50:00,15.89,15.91,15.87,15.88,197300.0,10.2255,10.2384,10.2126,10.2191,197300.0
2010-02-25 10:55:00,15.88,15.92,15.87,15.9,210800.0,10.2191,10.2448,10.2126,10.2319,210800.0
2010-02-25 11:00:00,15.9,15.93,15.88,15.89,212800.0,10.2319,10.2512,10.2191,10.2255,212800.0
2010-02-25 11:05:00,15.88,16.0,15.88,16.0,279700.0,10.2191,10.2963,10.2191,10.2963,279700.0
2010-02-25 11:10:00,16.0,16.03,15.98,16.0,273300.0,10.2963,10.3156,10.2834,10.2963,273300.0
2010-02-25 11:15:00,16.0,16.0,15.95,15.98,207900.0,10.2963,10.2963,10.2641,10.2834,207900.0
2010-02-25 11:20:00,15.98,15.98,15.93,15.95,164900.0,10.2834,10.2834,10.2512,10.2641,164900.0
2010-02-25 11:25:00,15.96,15.97,15.93,15.96,166900.0,10.2705,10.277,10.2512,10.2705,166900.0
2010-02-25 11:30:00,15.96,15.97,15.93,15.94,203300.0,10.2705,10.277,10.2512,10.2577,203300.0
2010-02-25 11:35:00,15.95,15.96,15.94,15.95,144000.0,10.2641,10.2705,10.2577,10.2641,144000.0
2010-02-25 11:40:00,15.95,15.96,15.94,15.95,92100.0,10.2641,10.2705,10.2577,10.2641,92100.0
2010-02-25 11:45:00,15.95,15.96,15.9,15.91,213100.0,10.2641,10.2705,10.2319,10.2384,213100.0
2010-02-25 11:50:00,15.91,15.92,15.85,15.86,284900.0,10.2384,10.2448,10.1998,10.2062,284900.0
2010-02-25 11:55:00,15.86,15.88,15.82,15.85,246800.0,10.2062,10.2191,10.1805,10.1998,246800.0
2010-02-25 12:00:00,15.85,15.87,15.84,15.86,104100.0,10.1998,10.2126,10.1933,10.2062,104100.0
2010-02-25 12:05:00,15.86,15.91,15.85,15.89,141800.0,10.2062,10.2384,10.1998,10.2255,141800.0
2010-02-25 12:10:00,15.9,15.92,15.89,15.91,75200.0,10.2319,10.2448,10.2255,10.2384,75200.0
2010-02-25 12:15:00,15.91,15.91,15.89,15.9,49400.0,10.2384,10.2384,10.2255,10.2319,49400.0
2010-02-25 12:20:00,15.91,15.92,15.88,15.88,108500.0,10.2384,10.2448,10.2191,10.2191,108500.0
2010-02-25 12:25:00,15.88,15.9,15.87,15.89,143000.0,10.2191,10.2319,10.2126,10.2255,143000.0
2010-02-25 12:30:00,15.89,15.9,15.87,15.9,69400.0,10.2255,10.2319,10.2126,10.2319,69400.0
2010-02-25 12:35:00,15.89,15.91,15.89,15.91,86800.0,10.2255,10.2384,10.2255,10.2384,86800.0
2010-02-25 12:40:00,15.91,15.94,15.9,15.93,166800.0,10.2384,10.2577,10.2319,10.2512,166800.0
2010-02-25 12:45:00,15.94,15.94,15.89,15.89,135000.0,10.2577,10.2577,10.2255,10.2255,135000.0
2010-02-25 12:50:00,15.9,15.93,15.89,15.93,91200.0,10.2319,10.2512,10.2255,10.2512,91200.0
2010-02-25 12:55:00,15.93,15.94,15.91,15.92,55400.0,10.2512,10.2577,10.2384,10.2448,55400.0
2010-02-25 13:00:00,15.92,15.94,15.92,15.92,91400.0,10.2448,10.2577,10.2448,10.2448,91400.0
2010-02-25 13:05:00,15.93,15.93,15.89,15.9,98100.0,10.2512,10.2512,10.2255,10.2319,98100.0
2010-02-25 13:10:00,15.91,15.93,15.91,15.92,67100.0,10.2384,10.2512,10.2384,10.2448,67100.0
2010-02-25 13:15:00,15.92,15.94,15.89,15.93,83200.0,10.2448,10.2577,10.2255,10.2512,83200.0
2010-02-25 13:20:00,15.94,15.95,15.89,15.89,90700.0,10.2577,10.2641,10.2255,10.2255,90700.0
2010-02-25 13:25:00,15.89,15.92,15.88,15.9,88400.0,10.2255,10.2448,10.2191,10.2319,88400.0
2010-02-25 13:30:00,15.9,15.91,15.88,15.91,93600.0,10.2319,10.2384,10.2191,10.2384,93600.0
2010-02-25 13:35:00,15.9,15.93,15.89,15.92,88800.0,10.2319,10.2512,10.2255,10.2448,88800.0
2010-02-25 13:40:00,15.93,15.94,15.91,15.94,88900.0,10.2512,10.2577,10.2384,10.2577,88900.0
2010-02-25 13:45:00,15.94,16.0,15.92,16.0,234200.0,10.2577,10.2963,10.2448,10.2963,234200.0
2010-02-25 13:50:00,16.0,16.06,15.99,16.05,261000.0,10.2963,10.3349,10.2899,10.3285,261000.0
2010-02-25 13:55:00,16.06,16.14,16.03,16.11,352500.0,10.3349,10.3864,10.3156,10.3671,352500.0
2010-02-25 14:00:00,16.11,16.19,16.1,16.14,447700.0,10.3671,10.4186,10.3606,10.3864,447700.0
2010-02-25 14:05:00,16.15,16.16,16.09,16.09,169400.0,10.3928,10.3992,10.3542,10.3542,169400.0
2010-02-25 14:10:00,16.09,16.11,16.08,16.11,115400.0,10.3542,10.3671,10.3478,10.3671,115400.0
2010-02-25 14:15:00,16.11,16.11,16.05,16.06,141700.0,10.3671,10.3671,10.3285,10.3349,141700.0
2010-02-25 14:20:00,16.06,16.13,16.06,16.11,187600.0,10.3349,10.3799,10.3349,10.3671,187600.0
2010-02-25 14:25:00,16.11,16.15,16.09,16.1,151800.0,10.3671,10.3928,10.3542,10.3606,151800.0
2010-02-25 14:30:00,16.09,16.13,16.08,16.13,124200.0,10.3542,10.3799,10.3478,10.3799,124200.0
2010-02-25 14:35:00,16.13,16.13,16.09,16.09,104400.0,10.3799,10.3799,10.3542,10.3542,104400.0
2010-02-25 14:40:00,16.09,16.15,16.08,16.12,116100.0,10.3542,10.3928,10.3478,10.3735,116100.0
2010-02-25 14:45:00,16.12,16.14,16.07,16.07,191200.0,10.3735,10.3864,10.3413,10.3413,191200.0
2010-02-25 14:50:00,16.07,16.11,16.07,16.1,181600.0,10.3413,10.3671,10.3413,10.3606,181600.0
2010-02-25 14:55:00,16.11,16.13,16.1,16.13,116800.0,10.3671,10.3799,10.3606,10.3799,116800.0
2010-02-25 15:00:00,16.12,16.15,16.11,16.14,265900.0,10.3735,10.3928,10.3671,10.3864,265900.0
2010-02-25 15:05:00,16.13,16.18,16.13,16.17,280000.0,10.3799,10.4121,10.3799,10.4057,280000.0
2010-02-25 15:10:00,16.16,16.17,16.12,16.13,236900.0,10.3992,10.4057,10.3735,10.3799,236900.0
2010-02-25 15:15:00,16.12,16.14,16.07,16.07,184400.0,10.3735,10.3864,10.3413,10.3413,184400.0
2010-02-25 15:20:00,16.08,16.11,16.05,16.08,278800.0,10.3478,10.3671,10.3285,10.3478,278800.0
2010-02-25 15:25:00,16.08,16.11,16.07,16.1,195400.0,10.3478,10.3671,10.3413,10.3606,195400.0
2010-02-25 15:30:00,16.11,16.15,16.09,16.14,285600.0,10.3671,10.3928,10.3542,10.3864,285600.0
2010-02-25 15:35:00,16.14,16.18,16.13,16.17,269800.0,10.3864,10.4121,10.3799,10.4057,269800.0
2010-02-25 15:40:00,16.17,16.24,16.16,16.21,446800.0,10.4057,10.4507,10.3992,10.4314,446800.0
2010-02-25 15:45:00,16.21,16.23,16.17,16.18,387600.0,10.4314,10.4443,10.4057,10.4121,387600.0
2010-02-25 15:50:00,16.17,16.19,16.15,16.18,351600.0,10.4057,10.4186,10.3928,10.4121,351600.0
2010-02-25 15:55:00,16.17,16.18,16.14,16.17,476200.0,10.4057,10.4121,10.3864,10.4057,476200.0
2010-02-26 09:30:00,16.32,16.34,16.25,16.3,643400.0,10.5022,10.5151,10.4572,10.4893,643400.0
2010-02-26 09:35:00,16.3,16.31,16.05,16.08,720400.0,10.4893,10.4958,10.3285,10.3478,720400.0
2010-02-26 09:40:00,16.08,16.23,16.07,16.16,341300.0,10.3478,10.4443,10.3413,10.3992,341300.0
2010-02-26 09:45:00,16.16,16.26,16.16,16.26,220200.0,10.3992,10.4636,10.3992,10.4636,220200.0
2010-02-26 09:50:00,16.27,16.27,16.2,16.26,231700.0,10.47,10.47,10.425,10.4636,231700.0
2010-02-26 09:55:00,16.25,16.37,16.25,16.31,565800.0,10.4572,10.5344,10.4572,10.4958,565800.0
2010-02-26 10:00:00,16.31,16.36,16.23,16.24,606100.0,10.4958,10.528,10.4443,10.4507,606100.0
2010-02-26 10:05:00,16.24,16.26,16.17,16.25,573200.0,10.4507,10.4636,10.4057,10.4572,573200.0
2010-02-26 10:10:00,16.25,16.31,16.25,16.29,213200.0,10.4572,10.4958,10.4572,10.4829,213200.0
2010-02-26 10:15:00,16.3,16.38,16.3,16.38,524400.0,10.4893,10.5408,10.4893,10.5408,524400.0
2010-02-26 10:20:00,16.39,16.41,16.33,16.33,580400.0,10.5473,10.5601,10.5086,10.5086,580400.0
2010-02-26 10:25:00,16.34,16.4,16.32,16.39,403800.0,10.5151,10.5537,10.5022,10.5473,403800.0
2010-02-26 10:30:00,16.39,16.45,16.34,16.34,641500.0,10.5473,10.5859,10.5151,10.5151,641500.0
2010-02-26 10:35:00,16.34,16.44,16.33,16.42,349100.0,10.5151,10.5794,10.5086,10.5666,349100.0
2010-02-26 10:40:00,16.42,16.43,16.36,16.37,250600.0,10.5666,10.573,10.528,10.5344,250600.0
2010-02-26 10:45:00,16.37,16.38,16.35,16.37,380200.0,10.5344,10.5408,10.5215,10.5344,380200.0
2010-02-26 10:50:00,16.37,16.4,16.36,16.36,346300.0,10.5344,10.5537,10.528,10.528,346300.0
2010-02-26 10:55:00,16.36,16.38,16.34,16.37,274100.0,10.528,10.5408,10.5151,10.5344,274100.0
2010-02-26 11:00:00,16.36,16.38,16.32,16.34,290700.0,10.528,10.5408,10.5022,10.5151,290700.0
2010-02-26 11:05:00,16.36,16.37,16.34,16.37,83700.0,10.528,10.5344,10.5151,10.5344,83700.0
2010-02-26 11:10:00,16.37,16.4,16.36,16.38,122200.0,10.5344,10.5537,10.528,10.5408,122200.0
2010-02-26 11:15:00,16.38,16.43,16.38,16.41,291500.0,10.5408,10.573,10.5408,10.5601,291500.0
2010-02-26 11:20:00,16.41,16.41,16.38,16.39,113600.0,10.5601,10.5601,10.5408,10.5473,113600.0
2010-02-26 11:25:00,16.4,16.42,16.39,16.42,147200.0,10.5537,10.5666,10.5473,10.5666,147200.0
2010-02-26 11:30:00,16.42,16.46,16.42,16.46,374800.0,10.5666,10.5923,10.5666,10.5923,374800.0
2010-02-26 11:35:00,16.46,16.48,16.45,16.46,182900.0,10.5923,10.6052,10.5859,10.5923,182900.0
2010-02-26 11:40:00,16.46,16.48,16.45,16.45,113300.0,10.5923,10.6052,10.5859,10.5859,113300.0
2010-02-26 11:45:00,16.46,16.48,16.43,16.44,210600.0,10.5923,10.6052,10.573,10.5794,210600.0
2010-02-26 11:50:00,16.44,16.46,16.43,16.44,133000.0,10.5794,10.5923,10.573,10.5794,133000.0
2010-02-26 11:55:00,16.44,16.45,16.42,16.45,106000.0,10.5794,10.5859,10.5666,10.5859,106000.0
2010-02-26 12:00:00,16.45,16.47,16.43,16.45,197500.0,10.5859,10.5987,10.573,10.5859,197500.0
2010-02-26 12:05:00,16.45,16.47,16.42,16.43,136600.0,10.5859,10.5987,10.5666,10.573,136600.0
2010-02-26 12:10:00,16.43,16.45,16.39,16.45,219200.0,10.573,10.5859,10.5473,10.5859,219200.0
2010-02-26 12:15:00,16.45,16.45,16.42,16.44,94500.0,10.5859,10.5859,10.5666,10.5794,94500.0
2010-02-26 12:20:00,16.43,16.44,16.41,16.42,86900.0,10.573,10.5794,10.5601,10.5666,86900.0
2010-02-26 12:25:00,16.41,16.45,16.4,16.43,95700.0,10.5601,10.5859,10.5537,10.573,95700.0
2010-02-26 12:30:00,16.43,16.45,16.42,16.43,231300.0,10.573,10.5859,10.5666,10.573,231300.0
2010-02-26 12:35:00,16.44,16.44,16.4,16.4,191100.0,10.5794,10.5794,10.5537,10.5537,191100.0
2010-02-26 12:40:00,16.4,16.44,16.4,16.43,88700.0,10.5537,10.5794,10.5537,10.573,88700.0
2010-02-26 12:45:00,16.43,16.44,16.41,16.42,98100.0,10.573,10.5794,10.5601,10.5666,98100.0
2010-02-26 12:50:00,16.42,16.42,16.39,16.42,226800.0,10.5666,10.5666,10.5473,10.5666,226800.0
2010-02-26 12:55:00,16.42,16.43,16.39,16.42,110700.0,10.5666,10.573,10.5473,10.5666,110700.0
2010-02-26 13:00:00,16.42,16.43,16.4,16.43,130300.0,10.5666,10.573,10.5537,10.573,130300.0
2010-02-26 13:05:00,16.42,16.44,16.41,16.43,63000.0,10.5666,10.5794,10.5601,10.573,63000.0
2010-02-26 13:10:00,16.44,16.45,16.43,16.45,111200.0,10.5794,10.5859,10.573,10.5859,111200.0
2010-02-26 13:15:00,16.45,16.45,16.43,16.44,70500.0,10.5859,10.5859,10.573,10.5794,70500.0
2010-02-26 13:20:00,16.44,16.47,16.44,16.47,149900.0,10.5794,10.5987,10.5794,10.5987,149900.0
2010-02-26 13:25:00,16.47,16.5,16.46,16.5,277100.0,10.5987,10.618,10.5923,10.618,277100.0
2010-02-26 13:30:00,16.5,16.54,16.48,16.53,400400.0,10.618,10.6438,10.6052,10.6373,400400.0
2010-02-26 13:35:00,16.52,16.54,16.5,16.53,216000.0,10.6309,10.6438,10.618,10.6373,216000.0
2010-02-26 13:40:00,16.53,16.54,16.52,16.53,89900.0,10.6373,10.6438,10.6309,10.6373,89900.0
2010-02-26 13:45:00,16.54,16.55,16.52,16.53,200300.0,10.6438,10.6502,10.6309,10.6373,200300.0
2010-02-26 13:50:00,16.54,16.55,16.51,16.54,178500.0,10.6438,10.6502,10.6245,10.6438,178500.0
2010-02-26 13:55:00,16.54,16.55,16.52,16.54,152400.0,10.6438,10.6502,10.6309,10.6438,152400.0
2010-02-26 14:00:00,16.55,16.55,16.52,16.53,115700.0,10.6502,10.6502,10.6309,10.6373,115700.0
2010-02-26 14:05:00,16.54,16.54,16.51,16.54,119100.0,10.6438,10.6438,10.6245,10.6438,119100.0
2010-02-26 14:10:00,16.54,16.54,16.51,16.53,108900.0,10.6438,10.6438,10.6245,10.6373,108900.0
2010-02-26 14:15:00,16.53,16.54,16.51,16.51,103700.0,10.6373,10.6438,10.6245,10.6245,103700.0
2010-02-26 14:20:00,16.51,16.55,16.51,16.55,140800.0,10.6245,10.6502,10.6245,10.6502,140800.0
2010-02-26 14:25:00,16.54,16.55,16.53,16.54,128100.0,10.6438,10.6502,10.6373,10.6438,128100.0
2010-02-26 14:30:00,16.54,16.57,16.53,16.57,352000.0,10.6438,10.6631,10.6373,10.6631,352000.0
2010-02-26 14:35:00,16.57,16.62,16.56,16.6,584400.0,10.6631,10.6953,10.6567,10.6824,584400.0
2010-02-26 14:40:00,16.6,16.7,16.6,16.69,626200.0,10.6824,10.7467,10.6824,10.7403,626200.0
2010-02-26 14:45:00,16.69,16.73,16.68,16.71,667000.0,10.7403,10.7661,10.7339,10.7532,667000.0
2010-02-26 14:50:00,16.71,16.71,16.67,16.7,390400.0,10.7532,10.7532,10.7274,10.7467,390400.0
2010-02-26 14:55:00,16.7,16.74,16.68,16.74,471700.0,10.7467,10.7725,10.7339,10.7725,471700.0
2010-02-26 15:00:00,16.74,16.74,16.73,16.74,191300.0,10.7725,10.7725,10.7661,10.7725,191300.0
2010-02-26 15:05:00,16.73,16.74,16.72,16.74,555800.0,10.7661,10.7725,10.7596,10.7725,555800.0
2010-02-26 15:10:00,16.74,16.74,16.71,16.74,418500.0,10.7725,10.7725,10.7532,10.7725,418500.0
2010-02-26 15:15:00,16.73,16.75,16.73,16.74,333700.0,10.7661,10.7789,10.7661,10.7725,333700.0
2010-02-26 15:20:00,16.74,16.74,16.73,16.74,162900.0,10.7725,10.7725,10.7661,10.7725,162900.0
2010-02-26 15:25:00,16.74,16.78,16.73,16.75,828800.0,10.7725,10.7982,10.7661,10.7789,828800.0
2010-02-26 15:30:00,16.75,16.75,16.68,16.69,618800.0,10.7789,10.7789,10.7339,10.7403,618800.0
2010-02-26 15:35:00,16.69,16.7,16.67,16.69,242800.0,10.7403,10.7467,10.7274,10.7403,242800.0
2010-02-26 15:40:00,16.69,16.73,16.68,16.72,578100.0,10.7403,10.7661,10.7339,10.7596,578100.0
2010-02-26 15:45:00,16.72,16.74,16.7,16.72,525800.0,10.7596,10.7725,10.7467,10.7596,525800.0
2010-02-26 15:50:00,16.72,16.74,16.71,16.73,490700.0,10.7596,10.7725,10.7532,10.7661,490700.0
2010-02-26 15:55:00,16.72,16.73,16.61,16.63,1133600.0,10.7596,10.7661,10.6888,10.7017,1133600.0
2010-03-01 09:30:00,16.91,16.93,16.8,16.82,750100.0,10.8819,10.8948,10.8111,10.824,750100.0
2010-03-01 09:35:00,16.81,17.06,16.81,17.0,784300.0,10.8175,10.9784,10.8175,10.9398,784300.0
2010-03-01 09:40:00,17.0,17.1,16.99,17.07,717900.0,10.9398,11.0042,10.9334,10.9848,717900.0
2010-03-01 09:45:00,17.06,17.09,17.0,17.03,389800.0,10.9784,10.9977,10.9398,10.9591,389800.0
2010-03-01 09:50:00,17.03,17.07,17.01,17.02,382600.0,10.9591,10.9848,10.9462,10.9527,382600.0
2010-03-01 09:55:00,17.02,17.03,17.0,17.01,421300.0,10.9527,10.9591,10.9398,10.9462,421300.0
2010-03-01 10:00:00,17.01,17.19,16.98,17.19,1202400.0,10.9462,11.0621,10.9269,11.0621,1202400.0
2010-03-01 10:05:00,17.18,17.3,17.17,17.24,987600.0,11.0556,11.1329,11.0492,11.0942,987600.0
2010-03-01 10:10:00,17.24,17.3,17.22,17.24,547000.0,11.0942,11.1329,11.0814,11.0942,547000.0
2010-03-01 10:15:00,17.24,17.27,17.18,17.19,363600.0,11.0942,11.1136,11.0556,11.0621,363600.0
2010-03-01 10:20:00,17.19,17.24,17.09,17.12,501200.0,11.0621,11.0942,10.9977,11.017,501200.0
2010-03-01 10:25:00,17.12,17.13,17.08,17.09,480200.0,11.017,11.0235,10.9913,10.9977,480200.0
2010-03-01 10:30:00,17.1,17.11,17.06,17.07,405700.0,11.0042,11.0106,10.9784,10.9848,405700.0
2010-03-01 10:35:00,17.07,17.1,17.06,17.09,349100.0,10.9848,11.0042,10.9784,10.9977,349100.0
2010-03-01 10:40:00,17.08,17.16,17.08,17.16,640300.0,10.9913,11.0428,10.9913,11.0428,640300.0
2010-03-01 10:45:00,17.16,17.18,17.13,17.16,297700.0,11.0428,11.0556,11.0235,11.0428,297700.0
2010-03-01 10:50:00,17.16,17.19,17.15,17.16,234700.0,11.0428,11.0621,11.0363,11.0428,234700.0
2010-03-01 10:55:00,17.17,17.18,17.12,17.13,223600.0,11.0492,11.0556,11.017,11.0235,223600.0
2010-03-01 11:00:00,17.14,17.17,17.13,17.16,157100.0,11.0299,11.0492,11.0235,11.0428,157100.0
2010-03-01 11:05:00,17.16,17.22,17.15,17.22,496700.0,11.0428,11.0814,11.0363,11.0814,496700.0
2010-03-01 11:10:00,17.21,17.23,17.18,17.2,346300.0,11.0749,11.0878,11.0556,11.0685,346300.0
2010-03-01 11:15:00,17.2,17.21,17.19,17.2,228800.0,11.0685,11.0749,11.0621,11.0685,228800.0
2010-03-01 11:20:00,17.2,17.23,17.19,17.2,283700.0,11.0685,11.0878,11.0621,11.0685,283700.0
2010-03-01 11:25:00,17.2,17.21,17.19,17.21,233800.0,11.0685,11.0749,11.0621,11.0749,233800.0
2010-03-01 11:30:00,17.2,17.25,17.2,17.25,224000.0,11.0685,11.1007,11.0685,11.1007,224000.0
2010-03-01 11:35:00,17.25,17.28,17.23,17.25,272600.0,11.1007,11.12,11.0878,11.1007,272600.0
2010-03-01 11:40:00,17.25,17.28,17.25,17.27,319400.0,11.1007,11.12,11.1007,11.1136,319400.0
2010-03-01 11:45:00,17.27,17.28,17.22,17.23,192400.0,11.1136,11.12,11.0814,11.0878,192400.0
2010-03-01 11:50:00,17.22,17.25,17.22,17.22,161200.0,11.0814,11.1007,11.0814,11.0814,161200.0
2010-03-01 11:55:00,17.23,17.28,17.22,17.28,264100.0,11.0878,11.12,11.0814,11.12,264100.0
2010-03-01 12:00:00,17.28,17.29,17.25,17.26,365800.0,11.12,11.1264,11.1007,11.1071,365800.0
2010-03-01 12:05:00,17.26,17.28,17.25,17.27,184300.0,11.1071,11.12,11.1007,11.1136,184300.0
2010-03-01 12:10:00,17.26,17.27,17.22,17.22,376200.0,11.1071,11.1136,11.0814,11.0814,376200.0
2010-03-01 12:15:00,17.22,17.23,17.2,17.21,330900.0,11.0814,11.0878,11.0685,11.0749,330900.0
2010-03-01 12:20:00,17.21,17.23,17.2,17.21,102800.0,11.0749,11.0878,11.0685,11.0749,102800.0
2010-03-01 12:25:00,17.22,17.25,17.21,17.22,106800.0,11.0814,11.1007,11.0749,11.0814,106800.0
2010-03-01 12:30:00,17.22,17.23,17.2,17.23,245000.0,11.0814,11.0878,11.0685,11.0878,245000.0
2010-03-01 12:35:00,17.23,17.25,17.21,17.24,159800.0,11.0878,11.1007,11.0749,11.0942,159800.0
2010-03-01 12:40:00,17.24,17.26,17.24,17.25,110200.0,11.0942,11.1071,11.0942,11.1007,110200.0
2010-03-01 12:45:00,17.25,17.26,17.24,17.26,105600.0,11.1007,11.1071,11.0942,11.1071,105600.0
2010-03-01 12:50:00,17.25,17.25,17.21,17.24,165400.0,11.1007,11.1007,11.0749,11.0942,165400.0
2010-03-01 12:55:00,17.24,17.25,17.2,17.2,216600.0,11.0942,11.1007,11.0685,11.0685,216600.0
2010-03-01 13:00:00,17.2,17.2,17.16,17.17,391800.0,11.0685,11.0685,11.0428,11.0492,391800.0
2010-03-01 13:05:00,17.17,17.2,17.16,17.18,170900.0,11.0492,11.0685,11.0428,11.0556,170900.0
2010-03-01 13:10:00,17.18,17.2,17.13,17.17,243400.0,11.0556,11.0685,11.0235,11.0492,243400.0
2010-03-01 13:15:00,17.16,17.17,17.14,17.17,118400.0,11.0428,11.0492,11.0299,11.0492,118400.0
2010-03-01 13:20:00,17.16,17.17,17.15,17.17,113400.0,11.0428,11.0492,11.0363,11.0492,113400.0
2010-03-01 13:25:00,17.17,17.19,17.14,17.19,126300.0,11.0492,11.0621,11.0299,11.0621,126300.0
2010-03-01 13:30:00,17.19,17.2,17.17,17.18,80600.0,11.0621,11.0685,11.0492,11.0556,80600.0
2010-03-01 13:35:00,17.19,17.23,17.18,17.23,158000.0,11.0621,11.0878,11.0556,11.0878,158000.0
2010-03-01 13:40:00,17.22,17.24,17.18,17.2,325100.0,11.0814,11.0942,11.0556,11.0685,325100.0
2010-03-01 13:45:00,17.2,17.24,17.19,17.24,93700.0,11.0685,11.0942,11.0621,11.0942,93700.0
2010-03-01 13:50:00,17.23,17.24,17.18,17.19,136000.0,11.0878,11.0942,11.0556,11.0621,136000.0
2010-03-01 13:55:00,17.2,17.21,17.17,17.19,83000.0,11.0685,11.0749,11.0492,11.0621,83000.0
2010-03-01 14:00:00,17.18,17.19,17.17,17.18,83700.0,11.0556,11.0621,11.0492,11.0556,83700.0
2010-03-01 14:05:00,17.18,17.18,17.12,17.16,189600.0,11.0556,11.0556,11.017,11.0428,189600.0
2010-03-01 14:10:00,17.16,17.17,17.15,17.15,87800.0,11.0428,11.0492,11.0363,11.0363,87800.0
2010-03-01 14:15:00,17.15,17.2,17.15,17.15,150300.0,11.0363,11.0685,11.0363,11.0363,150300.0
2010-03-01 14:20:00,17.16,17.19,17.15,17.17,187500.0,11.0428,11.0621,11.0363,11.0492,187500.0
2010-03-01 14:25:00,17.18,17.19,17.16,17.18,117700.0,11.0556,11.0621,11.0428,11.0556,117700.0
2010-03-01 14:30:00,17.18,17.19,17.16,17.18,146900.0,11.0556,11.0621,11.0428,11.0556,146900.0
2010-03-01 14:35:00,17.18,17.19,17.16,17.17,91500.0,11.0556,11.0621,11.0428,11.0492,91500.0
2010-03-01 14:40:00,17.17,17.19,17.16,17.17,86000.0,11.0492,11.0621,11.0428,11.0492,86000.0
2010-03-01 14:45:00,17.17,17.18,17.15,17.15,125700.0,11.0492,11.0556,11.0363,11.0363,125700.0
2010-03-01 14:50:00,17.15,17.16,17.13,17.16,133200.0,11.0363,11.0428,11.0235,11.0428,133200.0
2010-03-01 14:55:00,17.16,17.17,17.15,17.17,108900.0,11.0428,11.0492,11.0363,11.0492,108900.0
2010-03-01 15:00:00,17.17,17.18,17.13,17.14,143000.0,11.0492,11.0556,11.0235,11.0299,143000.0
2010-03-01 15:05:00,17.13,17.14,17.08,17.09,284300.0,11.0235,11.0299,10.9913,10.9977,284300.0
2010-03-01 15:10:00,17.1,17.14,17.1,17.14,170300.0,11.0042,11.0299,11.0042,11.0299,170300.0
2010-03-01 15:15:00,17.13,17.15,17.12,17.13,160400.0,11.0235,11.0363,11.017,11.0235,160400.0
2010-03-01 15:20:00,17.13,17.16,17.13,17.16,161300.0,11.0235,11.0428,11.0235,11.0428,161300.0
2010-03-01 15:25:00,17.15,17.16,17.11,17.11,122900.0,11.0363,11.0428,11.0106,11.0106,122900.0
2010-03-01 15:30:00,17.11,17.14,17.1,17.13,243500.0,11.0106,11.0299,11.0042,11.0235,243500.0
2010-03-01 15:35:00,17.12,17.13,17.09,17.11,223700.0,11.017,11.0235,10.9977,11.0106,223700.0
2010-03-01 15:40:00,17.12,17.12,17.08,17.1,306400.0,11.017,11.017,10.9913,11.0042,306400.0
2010-03-01 15:45:00,17.1,17.11,17.03,17.07,377900.0,11.0042,11.0106,10.9591,10.9848,377900.0
2010-03-01 15:50:00,17.07,17.09,17.05,17.07,328500.0,10.9848,10.9977,10.972,10.9848,328500.0
2010-03-01 15:55:00,17.07,17.07,17.04,17.05,472700.0,10.9848,10.9848,10.9655,10.972,472700.0
2010-03-02 09:30:00,17.34,17.45,17.29,17.37,899600.0,11.1586,11.2294,11.1264,11.1779,899600.0
2010-03-02 09:35:00,17.37,17.4,17.32,17.39,779900.0,11.1779,11.1972,11.1457,11.1908,779900.0
2010-03-02 09:40:00,17.39,17.47,17.35,17.41,708100.0,11.1908,11.2423,11.165,11.2036,708100.0
2010-03-02 09:45:00,17.41,17.46,17.37,17.45,630600.0,11.2036,11.2358,11.1779,11.2294,630600.0
2010-03-02 09:50:00,17.45,17.47,17.38,17.4,502000.0,11.2294,11.2423,11.1843,11.1972,502000.0
2010-03-02 09:55:00,17.42,17.42,17.34,17.34,449800.0,11.2101,11.2101,11.1586,11.1586,449800.0
2010-03-02 10:00:00,17.34,17.38,17.3,17.32,468700.0,11.1586,11.1843,11.1329,11.1457,468700.0
2010-03-02 10:05:00,17.32,17.33,17.19,17.22,686700.0,11.1457,11.1522,11.0621,11.0814,686700.0
2010-03-02 10:10:00,17.22,17.25,17.21,17.21,285700.0,11.0814,11.1007,11.0749,11.0749,285700.0
2010-03-02 10:15:00,17.21,17.23,17.17,17.17,341800.0,11.0749,11.0878,11.0492,11.0492,341800.0
2010-03-02 10:20:00,17.17,17.18,17.05,17.07,992800.0,11.0492,11.0556,10.972,10.9848,992800.0
2010-03-02 10:25:00,17.08,17.19,17.05,17.17,588200.0,10.9913,11.0621,10.972,11.0492,588200.0
2010-03-02 10:30:00,17.17,17.25,17.15,17.24,492000.0,11.0492,11.1007,11.0363,11.0942,492000.0
2010-03-02 10:35:00,17.23,17.27,17.2,17.23,488100.0,11.0878,11.1136,11.0685,11.0878,488100.0
2010-03-02 10:40:00,17.23,17.29,17.23,17.26,208900.0,11.0878,11.1264,11.0878,11.1071,208900.0
2010-03-02 10:45:00,17.27,17.29,17.22,17.27,308500.0,11.1136,11.1264,11.0814,11.1136,308500.0
2010-03-02 10:50:00,17.27,17.27,17.2,17.21,198000.0,11.1136,11.1136,11.0685,11.0749,198000.0
2010-03-02 10:55:00,17.21,17.23,17.2,17.21,120100.0,11.0749,11.0878,11.0685,11.0749,120100.0
2010-03-02 11:00:00,17.21,17.28,17.21,17.26,250400.0,11.0749,11.12,11.0749,11.1071,250400.0
2010-03-02 11:05:00,17.25,17.25,17.21,17.22,156100.0,11.1007,11.1007,11.0749,11.0814,156100.0
2010-03-02 11:10:00,17.22,17.26,17.22,17.23,193500.0,11.0814,11.1071,11.0814,11.0878,193500.0
2010-03-02 11:15:00,17.23,17.24,17.21,17.22,174900.0,11.0878,11.0942,11.0749,11.0814,174900.0
2010-03-02 11:20:00,17.22,17.22,17.19,17.21,216100.0,11.0814,11.0814,11.0621,11.0749,216100.0
2010-03-02 11:25:00,17.21,17.26,17.21,17.25,161300.0,11.0749,11.1071,11.0749,11.1007,161300.0
2010-03-02 11:30:00,17.26,17.26,17.23,17.26,252800.0,11.1071,11.1071,11.0878,11.1071,252800.0
2010-03-02 11:35:00,17.26,17.28,17.23,17.27,212800.0,11.1071,11.12,11.0878,11.1136,212800.0
2010-03-02 11:40:00,17.27,17.28,17.26,17.28,85500.0,11.1136,11.12,11.1071,11.12,85500.0
2010-03-02 11:45:00,17.28,17.28,17.25,17.25,198600.0,11.12,11.12,11.1007,11.1007,198600.0
2010-03-02 11:50:00,17.25,17.3,17.25,17.3,247700.0,11.1007,11.1329,11.1007,11.1329,247700.0
2010-03-02 11:55:00,17.3,17.3,17.28,17.29,272900.0,11.1329,11.1329,11.12,11.1264,272900.0
2010-03-02 12:00:00,17.28,17.32,17.28,17.32,500900.0,11.12,11.1457,11.12,11.1457,500900.0
2010-03-02 12:05:00,17.32,17.36,17.31,17.33,233700.0,11.1457,11.1715,11.1393,11.1522,233700.0
2010-03-02 12:10:00,17.34,17.34,17.3,17.31,258800.0,11.1586,11.1586,11.1329,11.1393,258800.0
2010-03-02 12:15:00,17.31,17.31,17.27,17.31,370600.0,11.1393,11.1393,11.1136,11.1393,370600.0
2010-03-02 12:20:00,17.31,17.33,17.31,17.33,139700.0,11.1393,11.1522,11.1393,11.1522,139700.0
2010-03-02 12:25:00,17.33,17.33,17.29,17.29,148000.0,11.1522,11.1522,11.1264,11.1264,148000.0
2010-03-02 12:30:00,17.29,17.3,17.26,17.28,108600.0,11.1264,11.1329,11.1071,11.12,108600.0
2010-03-02 12:35:00,17.28,17.31,17.28,17.29,95000.0,11.12,11.1393,11.12,11.1264,95000.0
2010-03-02 12:40:00,17.3,17.31,17.25,17.25,117600.0,11.1329,11.1393,11.1007,11.1007,117600.0
2010-03-02 12:45:00,17.25,17.3,17.24,17.3,97100.0,11.1007,11.1329,11.0942,11.1329,97100.0
2010-03-02 12:50:00,17.3,17.3,17.27,17.27,72600.0,11.1329,11.1329,11.1136,11.1136,72600.0
2010-03-02 12:55:00,17.28,17.3,17.27,17.29,85700.0,11.12,11.1329,11.1136,11.1264,85700.0
2010-03-02 13:00:00,17.29,17.31,17.29,17.3,142800.0,11.1264,11.1393,11.1264,11.1329,142800.0
2010-03-02 13:05:00,17.3,17.32,17.3,17.32,109500.0,11.1329,11.1457,11.1329,11.1457,109500.0
2010-03-02 13:10:00,17.31,17.34,17.31,17.33,161200.0,11.1393,11.1586,11.1393,11.1522,161200.0
2010-03-02 13:15:00,17.33,17.35,17.33,17.33,123800.0,11.1522,11.165,11.1522,11.1522,123800.0
2010-03-02 13:20:00,17.33,17.35,17.33,17.34,259000.0,11.1522,11.165,11.1522,11.1586,259000.0
2010-03-02 13:25:00,17.35,17.35,17.32,17.35,100500.0,11.165,11.165,11.1457,11.165,100500.0
2010-03-02 13:30:00,17.35,17.38,17.33,17.34,184400.0,11.165,11.1843,11.1522,11.1586,184400.0
2010-03-02 13:35:00,17.34,17.35,17.3,17.31,97300.0,11.1586,11.165,11.1329,11.1393,97300.0
2010-03-02 13:40:00,17.3,17.32,17.29,17.32,108500.0,11.1329,11.1457,11.1264,11.1457,108500.0
2010-03-02 13:45:00,17.32,17.34,17.3,17.32,171900.0,11.1457,11.1586,11.1329,11.1457,171900.0
2010-03-02 13:50:00,17.32,17.33,17.3,17.33,98200.0,11.1457,11.1522,11.1329,11.1522,98200.0
2010-03-02 13:55:00,17.33,17.38,17.32,17.36,113800.0,11.1522,11.1843,11.1457,11.1715,113800.0
2010-03-02 14:00:00,17.37,17.38,17.34,17.35,107800.0,11.1779,11.1843,11.1586,11.165,107800.0
2010-03-02 14:05:00,17.34,17.38,17.32,17.33,179200.0,11.1586,11.1843,11.1457,11.1522,179200.0
2010-03-02 14:10:00,17.33,17.35,17.3,17.3,256600.0,11.1522,11.165,11.1329,11.1329,256600.0
2010-03-02 14:15:00,17.31,17.33,17.28,17.33,171700.0,11.1393,11.1522,11.12,11.1522,171700.0
2010-03-02 14:20:00,17.34,17.35,17.32,17.34,77600.0,11.1586,11.165,11.1457,11.1586,77600.0
2010-03-02 14:25:00,17.34,17.35,17.27,17.27,129000.0,11.1586,11.165,11.1136,11.1136,129000.0
2010-03-02 14:30:00,17.27,17.33,17.27,17.31,314200.0,11.1136,11.1522,11.1136,11.1393,314200.0
2010-03-02 14:35:00,17.32,17.33,17.31,17.32,143900.0,11.1457,11.1522,11.1393,11.1457,143900.0
2010-03-02 14:40:00,17.32,17.33,17.28,17.28,139000.0,11.1457,11.1522,11.12,11.12,139000.0
2010-03-02 14:45:00,17.28,17.33,17.28,17.33,103100.0,11.12,11.1522,11.12,11.1522,103100.0
2010-03-02 14:50:00,17.33,17.33,17.28,17.29,212400.0,11.1522,11.1522,11.12,11.1264,212400.0
2010-03-02 14:55:00,17.29,17.3,17.27,17.29,167000.0,11.1264,11.1329,11.1136,11.1264,167000.0
2010-03-02 15:00:00,17.29,17.31,17.29,17.29,119700.0,11.1264,11.1393,11.1264,11.1264,119700.0
2010-03-02 15:05:00,17.29,17.31,17.27,17.3,134800.0,11.1264,11.1393,11.1136,11.1329,134800.0
2010-03-02 15:10:00,17.3,17.31,17.28,17.28,124200.0,11.1329,11.1393,11.12,11.12,124200.0
2010-03-02 15:15:00,17.28,17.29,17.24,17.24,167900.0,11.12,11.1264,11.0942,11.0942,167900.0
2010-03-02 15:20:00,17.24,17.27,17.18,17.18,296000.0,11.0942,11.1136,11.0556,11.0556,296000.0
2010-03-02 15:25:00,17.18,17.2,17.13,17.14,288800.0,11.0556,11.0685,11.0235,11.0299,288800.0
2010-03-02 15:30:00,17.14,17.2,17.13,17.19,204100.0,11.0299,11.0685,11.0235,11.0621,204100.0
2010-03-02 15:35:00,17.2,17.2,17.16,17.17,157900.0,11.0685,11.0685,11.0428,11.0492,157900.0
2010-03-02 15:40:00,17.16,17.19,17.1,17.1,291800.0,11.0428,11.0621,11.0042,11.0042,291800.0
2010-03-02 15:45:00,17.1,17.14,17.1,17.13,252700.0,11.0042,11.0299,11.0042,11.0235,252700.0
2010-03-02 15:50:00,17.14,17.15,17.11,17.11,189300.0,11.0299,11.0363,11.0106,11.0106,189300.0
2010-03-02 15:55:00,17.11,17.12,17.11,17.12,359700.0,11.0106,11.017,11.0106,11.017,359700.0
2010-03-03 09:30:00,17.11,17.24,16.92,16.95,835100.0,11.0106,11.0942,10.8883,10.9076,835100.0
2010-03-03 09:35:00,16.95,17.06,16.9,17.02,1002600.0,10.9076,10.9784,10.8755,10.9527,1002600.0
2010-03-03 09:40:00,17.01,17.07,17.01,17.06,374600.0,10.9462,10.9848,10.9462,10.9784,374600.0
2010-03-03 09:45:00,17.06,17.21,17.05,17.19,401900.0,10.9784,11.0749,10.972,11.0621,401900.0
2010-03-03 09:50:00,17.19,17.25,17.18,17.18,464900.0,11.0621,11.1007,11.0556,11.0556,464900.0
2010-03-03 09:55:00,17.18,17.19,17.16,17.19,210900.0,11.0556,11.0621,11.0428,11.0621,210900.0
2010-03-03 10:00:00,17.18,17.22,17.15,17.16,226100.0,11.0556,11.0814,11.0363,11.0428,226100.0
2010-03-03 10:05:00,17.16,17.25,17.16,17.18,423900.0,11.0428,11.1007,11.0428,11.0556,423900.0
2010-03-03 10:10:00,17.19,17.2,17.17,17.19,204100.0,11.0621,11.0685,11.0492,11.0621,204100.0
2010-03-03 10:15:00,17.2,17.21,17.18,17.2,239500.0,11.0685,11.0749,11.0556,11.0685,239500.0
2010-03-03 10:20:00,17.2,17.27,17.2,17.24,497600.0,11.0685,11.1136,11.0685,11.0942,497600.0
2010-03-03 10:25:00,17.24,17.26,17.19,17.22,191100.0,11.0942,11.1071,11.0621,11.0814,191100.0
2010-03-03 10:30:00,17.21,17.25,17.19,17.23,265000.0,11.0749,11.1007,11.0621,11.0878,265000.0
2010-03-03 10:35:00,17.24,17.29,17.23,17.27,363200.0,11.0942,11.1264,11.0878,11.1136,363200.0
2010-03-03 10:40:00,17.27,17.28,17.17,17.18,345600.0,11.1136,11.12,11.0492,11.0556,345600.0
2010-03-03 10:45:00,17.18,17.18,17.15,17.17,367400.0,11.0556,11.0556,11.0363,11.0492,367400.0
2010-03-03 10:50:00,17.17,17.18,17.17,17.18,176000.0,11.0492,11.0556,11.0492,11.0556,176000.0
2010-03-03 10:55:00,17.18,17.18,17.16,17.17,535600.0,11.0556,11.0556,11.0428,11.0492,535600.0
2010-03-03 11:00:00,17.17,17.18,17.13,17.17,335300.0,11.0492,11.0556,11.0235,11.0492,335300.0
2010-03-03 11:05:00,17.18,17.26,17.17,17.25,573100.0,11.0556,11.1071,11.0492,11.1007,573100.0
2010-03-03 11:10:00,17.24,17.28,17.24,17.25,255300.0,11.0942,11.12,11.0942,11.1007,255300.0
2010-03-03 11:15:00,17.24,17.29,17.24,17.26,230000.0,11.0942,11.1264,11.0942,11.1071,230000.0
2010-03-03 11:20:00,17.26,17.27,17.24,17.25,167700.0,11.1071,11.1136,11.0942,11.1007,167700.0
2010-03-03 11:25:00,17.26,17.29,17.25,17.28,158800.0,11.1071,11.1264,11.1007,11.12,158800.0
2010-03-03 11:30:00,17.29,17.34,17.28,17.32,335500.0,11.1264,11.1586,11.12,11.1457,335500.0
2010-03-03 11:35:00,17.32,17.37,17.3,17.37,508900.0,11.1457,11.1779,11.1329,11.1779,508900.0
2010-03-03 11:40:00,17.37,17.4,17.37,17.39,452000.0,11.1779,11.1972,11.1779,11.1908,452000.0
2010-03-03 11:45:00,17.4,17.41,17.36,17.4,561100.0,11.1972,11.2036,11.1715,11.1972,561100.0
2010-03-03 11:50:00,17.4,17.41,17.37,17.39,293100.0,11.1972,11.2036,11.1779,11.1908,293100.0
2010-03-03 11:55:00,17.38,17.39,17.36,17.38,159300.0,11.1843,11.1908,11.1715,11.1843,159300.0
2010-03-03 12:00:00,17.39,17.39,17.31,17.33,202600.0,11.1908,11.1908,11.1393,11.1522,202600.0
2010-03-03 12:05:00,17.33,17.35,17.31,17.32,257800.0,11.1522,11.165,11.1393,11.1457,257800.0
2010-03-03 12:10:00,17.31,17.33,17.31,17.31,59800.0,11.1393,11.1522,11.1393,11.1393,59800.0
2010-03-03 12:15:00,17.32,17.33,17.27,17.32,186000.0,11.1457,11.1522,11.1136,11.1457,186000.0
2010-03-03 12:20:00,17.31,17.36,17.31,17.35,133700.0,11.1393,11.1715,11.1393,11.165,133700.0
2010-03-03 12:25:00,17.36,17.37,17.32,17.33,287900.0,11.1715,11.1779,11.1457,11.1522,287900.0
2010-03-03 12:30:00,17.33,17.37,17.33,17.35,97000.0,11.1522,11.1779,11.1522,11.165,97000.0
2010-03-03 12:35:00,17.35,17.37,17.34,17.35,118500.0,11.165,11.1779,11.1586,11.165,118500.0
2010-03-03 12:40:00,17.35,17.37,17.35,17.35,95300.0,11.165,11.1779,11.165,11.165,95300.0
2010-03-03 12:45:00,17.35,17.37,17.35,17.36,381200.0,11.165,11.1779,11.165,11.1715,381200.0
2010-03-03 12:50:00,17.36,17.36,17.28,17.28,113200.0,11.1715,11.1715,11.12,11.12,113200.0
2010-03-03 12:55:00,17.28,17.3,17.27,17.29,122300.0,11.12,11.1329,11.1136,11.1264,122300.0
2010-03-03 13:00:00,17.29,17.32,17.28,17.3,125700.0,11.1264,11.1457,11.12,11.1329,125700.0
2010-03-03 13:05:00,17.3,17.32,17.28,17.3,144800.0,11.1329,11.1457,11.12,11.1329,144800.0
2010-03-03 13:10:00,17.31,17.31,17.26,17.28,82800.0,11.1393,11.1393,11.1071,11.12,82800.0
2010-03-03 13:15:00,17.27,17.28,17.26,17.27,82100.0,11.1136,11.12,11.1071,11.1136,82100.0
2010-03-03 13:20:00,17.27,17.29,17.27,17.28,77700.0,11.1136,11.1264,11.1136,11.12,77700.0
2010-03-03 13:25:00,17.28,17.31,17.27,17.28,117200.0,11.12,11.1393,11.1136,11.12,117200.0
2010-03-03 13:30:00,17.29,17.29,17.26,17.27,132700.0,11.1264,11.1264,11.1071,11.1136,132700.0
2010-03-03 13:35:00,17.27,17.28,17.26,17.27,72700.0,11.1136,11.12,11.1071,11.1136,72700.0
2010-03-03 13:40:00,17.27,17.28,17.27,17.28,72100.0,11.1136,11.12,11.1136,11.12,72100.0
2010-03-03 13:45:00,17.27,17.3,17.27,17.3,92200.0,11.1136,11.1329,11.1136,11.1329,92200.0
2010-03-03 13:50:00,17.3,17.31,17.29,17.31,107300.0,11.1329,11.1393,11.1264,11.1393,107300.0
2010-03-03 13:55:00,17.31,17.34,17.3,17.33,110600.0,11.1393,11.1586,11.1329,11.1522,110600.0
2010-03-03 14:00:00,17.34,17.34,17.32,17.33,157000.0,11.1586,11.1586,11.1457,11.1522,157000.0
2010-03-03 14:05:00,17.33,17.33,17.3,17.31,92500.0,11.1522,11.1522,11.1329,11.1393,92500.0
2010-03-03 14:10:00,17.31,17.33,17.31,17.32,85100.0,11.1393,11.1522,11.1393,11.1457,85100.0
2010-03-03 14:15:00,17.31,17.32,17.28,17.3,197900.0,11.1393,11.1457,11.12,11.1329,197900.0
2010-03-03 14:20:00,17.3,17.31,17.28,17.3,146500.0,11.1329,11.1393,11.12,11.1329,146500.0
2010-03-03 14:25:00,17.29,17.3,17.23,17.25,236700.0,11.1264,11.1329,11.0878,11.1007,236700.0
2010-03-03 14:30:00,17.26,17.26,17.24,17.25,138200.0,11.1071,11.1071,11.0942,11.1007,138200.0
2010-03-03 14:35:00,17.25,17.26,17.21,17.21,187200.0,11.1007,11.1071,11.0749,11.0749,187200.0
2010-03-03 14:40:00,17.21,17.22,17.15,17.15,236100.0,11.0749,11.0814,11.0363,11.0363,236100.0
2010-03-03 14:45:00,17.15,17.17,17.12,17.14,523000.0,11.0363,11.0492,11.017,11.0299,523000.0
2010-03-03 14:50:00,17.13,17.19,17.13,17.19,184200.0,11.0235,11.0621,11.0235,11.0621,184200.0
2010-03-03 14:55:00,17.19,17.19,17.17,17.17,213100.0,11.0621,11.0621,11.0492,11.0492,213100.0
2010-03-03 15:00:00,17.17,17.22,17.16,17.22,388600.0,11.0492,11.0814,11.0428,11.0814,388600.0
2010-03-03 15:05:00,17.21,17.23,17.19,17.23,146700.0,11.0749,11.0878,11.0621,11.0878,146700.0
2010-03-03 15:10:00,17.22,17.24,17.19,17.21,153100.0,11.0814,11.0942,11.0621,11.0749,153100.0
2010-03-03 15:15:00,17.2,17.23,17.2,17.22,105300.0,11.0685,11.0878,11.0685,11.0814,105300.0
2010-03-03 15:20:00,17.22,17.22,17.19,17.21,98400.0,11.0814,11.0814,11.0621,11.0749,98400.0
2010-03-03 15:25:00,17.2,17.21,17.18,17.18,108900.0,11.0685,11.0749,11.0556,11.0556,108900.0
2010-03-03 15:30:00,17.19,17.2,17.18,17.19,109200.0,11.0621,11.0685,11.0556,11.0621,109200.0
2010-03-03 15:35:00,17.19,17.2,17.17,17.19,343300.0,11.0621,11.0685,11.0492,11.0621,343300.0
2010-03-03 15:40:00,17.2,17.21,17.19,17.21,176400.0,11.0685,11.0749,11.0621,11.0749,176400.0
2010-03-03 15:45:00,17.2,17.21,17.19,17.2,187300.0,11.0685,11.0749,11.0621,11.0685,187300.0
2010-03-03 15:50:00,17.19,17.2,17.18,17.19,265600.0,11.0621,11.0685,11.0556,11.0621,265600.0
2010-03-03 15:55:00,17.2,17.2,17.15,17.16,445100.0,11.0685,11.0685,11.0363,11.0428,445100.0
2010-03-04 09:30:00,17.19,17.25,17.15,17.15,333300.0,11.0621,11.1007,11.0363,11.0363,333300.0
2010-03-04 09:35:00,17.15,17.2,17.09,17.12,412600.0,11.0363,11.0685,10.9977,11.017,412600.0
2010-03-04 09:40:00,17.12,17.15,17.03,17.09,496300.0,11.017,11.0363,10.9591,10.9977,496300.0
2010-03-04 09:45:00,17.09,17.11,17.06,17.1,297500.0,10.9977,11.0106,10.9784,11.0042,297500.0
2010-03-04 09:50:00,17.09,17.19,17.09,17.12,410300.0,10.9977,11.0621,10.9977,11.017,410300.0
2010-03-04 09:55:00,17.12,17.19,17.09,17.15,251000.0,11.017,11.0621,10.9977,11.0363,251000.0
2010-03-04 10:00:00,17.14,17.18,17.11,17.16,240500.0,11.0299,11.0556,11.0106,11.0428,240500.0
2010-03-04 10:05:00,17.17,17.19,17.14,17.17,273600.0,11.0492,11.0621,11.0299,11.0492,273600.0
2010-03-04 10:10:00,17.17,17.18,17.13,17.15,357500.0,11.0492,11.0556,11.0235,11.0363,357500.0
2010-03-04 10:15:00,17.15,17.17,17.06,17.07,375800.0,11.0363,11.0492,10.9784,10.9848,375800.0
2010-03-04 10:20:00,17.06,17.14,17.05,17.14,422000.0,10.9784,11.0299,10.972,11.0299,422000.0
2010-03-04 10:25:00,17.14,17.14,17.08,17.09,163300.0,11.0299,11.0299,10.9913,10.9977,163300.0
2010-03-04 10:30:00,17.09,17.09,16.97,16.98,483000.0,10.9977,10.9977,10.9205,10.9269,483000.0
2010-03-04 10:35:00,16.98,17.02,16.94,16.96,406800.0,10.9269,10.9527,10.9012,10.9141,406800.0
2010-03-04 10:40:00,16.97,16.99,16.79,16.86,1110800.0,10.9205,10.9334,10.8047,10.8497,1110800.0
2010-03-04 10:45:00,16.86,16.87,16.78,16.86,488300.0,10.8497,10.8561,10.7982,10.8497,488300.0
2010-03-04 10:50:00,16.85,16.96,16.83,16.96,541100.0,10.8433,10.9141,10.8304,10.9141,541100.0
2010-03-04 10:55:00,16.96,17.03,16.96,17.02,359400.0,10.9141,10.9591,10.9141,10.9527,359400.0
2010-03-04 11:00:00,17.03,17.03,16.97,17.03,221400.0,10.9591,10.9591,10.9205,10.9591,221400.0
2010-03-04 11:05:00,17.03,17.06,17.01,17.06,181400.0,10.9591,10.9784,10.9462,10.9784,181400.0
2010-03-04 11:10:00,17.06,17.07,17.01,17.05,167000.0,10.9784,10.9848,10.9462,10.972,167000.0
2010-03-04 11:15:00,17.05,17.05,16.99,16.99,201000.0,10.972,10.972,10.9334,10.9334,201000.0
2010-03-04 11:20:00,16.99,17.02,16.96,16.99,228300.0,10.9334,10.9527,10.9141,10.9334,228300.0
2010-03-04 11:25:00,17.0,17.06,17.0,17.04,297800.0,10.9398,10.9784,10.9398,10.9655,297800.0
2010-03-04 11:30:00,17.04,17.07,17.02,17.02,87800.0,10.9655,10.9848,10.9527,10.9527,87800.0
2010-03-04 11:35:00,17.03,17.04,17.0,17.02,358200.0,10.9591,10.9655,10.9398,10.9527,358200.0
2010-03-04 11:40:00,17.03,17.05,17.01,17.02,96800.0,10.9591,10.972,10.9462,10.9527,96800.0
2010-03-04 11:45:00,17.02,17.05,17.02,17.02,190200.0,10.9527,10.972,10.9527,10.9527,190200.0
2010-03-04 11:50:00,17.02,17.04,17.02,17.04,218000.0,10.9527,10.9655,10.9527,10.9655,218000.0
2010-03-04 11:55:00,17.04,17.05,17.02,17.03,184900.0,10.9655,10.972,10.9527,10.9591,184900.0
2010-03-04 12:00:00,17.03,17.04,17.01,17.01,151800.0,10.9591,10.9655,10.9462,10.9462,151800.0
2010-03-04 12:05:00,17.02,17.04,17.01,17.03,126100.0,10.9527,10.9655,10.9462,10.9591,126100.0
2010-03-04 12:10:00,17.02,17.05,17.02,17.02,136300.0,10.9527,10.972,10.9527,10.9527,136300.0
2010-03-04 12:15:00,17.02,17.02,16.98,17.0,83100.0,10.9527,10.9527,10.9269,10.9398,83100.0
2010-03-04 12:20:00,17.0,17.02,17.0,17.02,105400.0,10.9398,10.9527,10.9398,10.9527,105400.0
2010-03-04 12:25:00,17.02,17.03,17.0,17.03,106400.0,10.9527,10.9591,10.9398,10.9591,106400.0
2010-03-04 12:30:00,17.03,17.05,17.02,17.04,79000.0,10.9591,10.972,10.9527,10.9655,79000.0
2010-03-04 12:35:00,17.04,17.05,17.03,17.04,114300.0,10.9655,10.972,10.9591,10.9655,114300.0
2010-03-04 12:40:00,17.03,17.05,17.02,17.05,134600.0,10.9591,10.972,10.9527,10.972,134600.0
2010-03-04 12:45:00,17.05,17.09,17.04,17.07,183700.0,10.972,10.9977,10.9655,10.9848,183700.0
2010-03-04 12:50:00,17.07,17.1,17.06,17.09,103200.0,10.9848,11.0042,10.9784,10.9977,103200.0
2010-03-04 12:55:00,17.09,17.1,17.05,17.05,77200.0,10.9977,11.0042,10.972,10.972,77200.0
2010-03-04 13:00:00,17.06,17.08,17.05,17.08,58800.0,10.9784,10.9913,10.972,10.9913,58800.0
2010-03-04 13:05:00,17.08,17.1,17.07,17.09,99500.0,10.9913,11.0042,10.9848,10.9977,99500.0
2010-03-04 13:10:00,17.09,17.13,17.08,17.13,204900.0,10.9977,11.0235,10.9913,11.0235,204900.0
2010-03-04 13:15:00,17.13,17.14,17.1,17.13,319900.0,11.0235,11.0299,11.0042,11.0235,319900.0
2010-03-04 13:20:00,17.13,17.15,17.12,17.15,286700.0,11.0235,11.0363,11.017,11.0363,286700.0
2010-03-04 13:25:00,17.15,17.18,17.14,17.17,236900.0,11.0363,11.0556,11.0299,11.0492,236900.0
2010-03-04 13:30:00,17.18,17.23,17.17,17.2,566400.0,11.0556,11.0878,11.0492,11.0685,566400.0
2010-03-04 13:35:00,17.19,17.19,17.09,17.1,178900.0,11.0621,11.0621,10.9977,11.0042,178900.0
2010-03-04 13:40:00,17.09,17.11,17.06,17.11,210900.0,10.9977,11.0106,10.9784,11.0106,210900.0
2010-03-04 13:45:00,17.12,17.12,17.07,17.08,91200.0,11.017,11.017,10.9848,10.9913,91200.0
2010-03-04 13:50:00,17.08,17.09,17.05,17.05,108600.0,10.9913,10.9977,10.972,10.972,108600.0
2010-03-04 13:55:00,17.06,17.1,17.05,17.09,112000.0,10.9784,11.0042,10.972,10.9977,112000.0
2010-03-04 14:00:00,17.09,17.11,17.07,17.08,204100.0,10.9977,11.0106,10.9848,10.9913,204100.0
2010-03-04 14:05:00,17.08,17.11,17.08,17.1,177700.0,10.9913,11.0106,10.9913,11.0042,177700.0
2010-03-04 14:10:00,17.1,17.1,17.07,17.08,79600.0,11.0042,11.0042,10.9848,10.9913,79600.0
2010-03-04 14:15:00,17.07,17.09,17.07,17.09,78300.0,10.9848,10.9977,10.9848,10.9977,78300.0
2010-03-04 14:20:00,17.09,17.09,17.08,17.08,59500.0,10.9977,10.9977,10.9913,10.9913,59500.0
2010-03-04 14:25:00,17.09,17.1,17.08,17.09,47000.0,10.9977,11.0042,10.9913,10.9977,47000.0
2010-03-04 14:30:00,17.09,17.11,17.07,17.09,118500.0,10.9977,11.0106,10.9848,10.9977,118500.0
2010-03-04 14:35:00,17.1,17.11,17.06,17.09,123800.0,11.0042,11.0106,10.9784,10.9977,123800.0
2010-03-04 14:40:00,17.08,17.1,17.08,17.09,175700.0,10.9913,11.0042,10.9913,10.9977,175700.0
2010-03-04 14:45:00,17.08,17.1,17.08,17.08,142900.0,10.9913,11.0042,10.9913,10.9913,142900.0
2010-03-04 14:50:00,17.08,17.18,17.08,17.18,190400.0,10.9913,11.0556,10.9913,11.0556,190400.0
2010-03-04 14:55:00,17.17,17.18,17.16,17.16,170100.0,11.0492,11.0556,11.0428,11.0428,170100.0
2010-03-04 15:00:00,17.17,17.18,17.12,17.13,229900.0,11.0492,11.0556,11.017,11.0235,229900.0
2010-03-04 15:05:00,17.14,17.14,17.11,17.11,80200.0,11.0299,11.0299,11.0106,11.0106,80200.0
2010-03-04 15:10:00,17.11,17.12,17.1,17.1,143500.0,11.0106,11.017,11.0042,11.0042,143500.0
2010-03-04 15:15:00,17.1,17.13,17.1,17.12,122100.0,11.0042,11.0235,11.0042,11.017,122100.0
2010-03-04 15:20:00,17.13,17.13,17.12,17.13,77900.0,11.0235,11.0235,11.017,11.0235,77900.0
2010-03-04 15:25:00,17.12,17.14,17.12,17.13,132600.0,11.017,11.0299,11.017,11.0235,132600.0
2010-03-04 15:30:00,17.14,17.16,17.12,17.13,249900.0,11.0299,11.0428,11.017,11.0235,249900.0
2010-03-04 15:35:00,17.13,17.16,17.12,17.16,240400.0,11.0235,11.0428,11.017,11.0428,240400.0
2010-03-04 15:40:00,17.15,17.18,17.15,17.18,228200.0,11.0363,11.0556,11.0363,11.0556,228200.0
2010-03-04 15:45:00,17.18,17.2,17.17,17.18,340400.0,11.0556,11.0685,11.0492,11.0556,340400.0
2010-03-04 15:50:00,17.18,17.19,17.18,17.18,148800.0,11.0556,11.0621,11.0556,11.0556,148800.0
2010-03-04 15:55:00,17.19,17.2,17.18,17.19,459300.0,11.0621,11.0685,11.0556,11.0621,459300.0
2010-03-05 09:30:00,17.39,17.48,17.34,17.43,769300.0,11.1908,11.2487,11.1586,11.2165,769300.0
2010-03-05 09:35:00,17.44,17.5,17.38,17.47,893600.0,11.223,11.2616,11.1843,11.2423,893600.0
2010-03-05 09:40:00,17.47,17.49,17.44,17.46,388500.0,11.2423,11.2551,11.223,11.2358,388500.0
2010-03-05 09:45:00,17.46,17.57,17.46,17.56,603100.0,11.2358,11.3066,11.2358,11.3002,603100.0
2010-03-05 09:50:00,17.56,17.6,17.54,17.59,565300.0,11.3002,11.3259,11.2873,11.3195,565300.0
2010-03-05 09:55:00,17.59,17.78,17.58,17.76,1368300.0,11.3195,11.4417,11.313,11.4289,1368300.0
2010-03-05 10:00:00,17.76,17.84,17.73,17.84,1355300.0,11.4289,11.4804,11.4096,11.4804,1355300.0
2010-03-05 10:05:00,17.84,17.88,17.82,17.83,813500.0,11.4804,11.5061,11.4675,11.4739,813500.0
2010-03-05 10:10:00,17.83,17.85,17.72,17.72,546000.0,11.4739,11.4868,11.4031,11.4031,546000.0
2010-03-05 10:15:00,17.72,17.84,17.72,17.83,508100.0,11.4031,11.4804,11.4031,11.4739,508100.0
2010-03-05 10:20:00,17.82,17.83,17.77,17.8,479100.0,11.4675,11.4739,11.4353,11.4546,479100.0
2010-03-05 10:25:00,17.79,17.83,17.76,17.82,362400.0,11.4482,11.4739,11.4289,11.4675,362400.0
2010-03-05 10:30:00,17.82,17.82,17.76,17.77,257800.0,11.4675,11.4675,11.4289,11.4353,257800.0
2010-03-05 10:35:00,17.78,17.8,17.77,17.8,200600.0,11.4417,11.4546,11.4353,11.4546,200600.0
2010-03-05 10:40:00,17.79,17.8,17.75,17.76,246900.0,11.4482,11.4546,11.4224,11.4289,246900.0
2010-03-05 10:45:00,17.77,17.78,17.75,17.76,233300.0,11.4353,11.4417,11.4224,11.4289,233300.0
2010-03-05 10:50:00,17.77,17.8,17.76,17.78,264800.0,11.4353,11.4546,11.4289,11.4417,264800.0
2010-03-05 10:55:00,17.77,17.78,17.75,17.78,333500.0,11.4353,11.4417,11.4224,11.4417,333500.0
2010-03-05 11:00:00,17.77,17.78,17.75,17.76,226100.0,11.4353,11.4417,11.4224,11.4289,226100.0
2010-03-05 11:05:00,17.76,17.77,17.75,17.76,163800.0,11.4289,11.4353,11.4224,11.4289,163800.0
2010-03-05 11:10:00,17.76,17.78,17.75,17.78,164300.0,11.4289,11.4417,11.4224,11.4417,164300.0
2010-03-05 11:15:00,17.78,17.82,17.77,17.79,712200.0,11.4417,11.4675,11.4353,11.4482,712200.0
2010-03-05 11:20:00,17.8,17.83,17.79,17.83,276200.0,11.4546,11.4739,11.4482,11.4739,276200.0
2010-03-05 11:25:00,17.84,17.84,17.82,17.83,194100.0,11.4804,11.4804,11.4675,11.4739,194100.0
2010-03-05 11:30:00,17.83,17.87,17.81,17.87,573200.0,11.4739,11.4997,11.4611,11.4997,573200.0
2010-03-05 11:35:00,17.86,17.94,17.85,17.94,997800.0,11.4932,11.5447,11.4868,11.5447,997800.0
2010-03-05 11:40:00,17.93,17.94,17.87,17.89,452000.0,11.5383,11.5447,11.4997,11.5125,452000.0
2010-03-05 11:45:00,17.88,17.9,17.86,17.9,170100.0,11.5061,11.519,11.4932,11.519,170100.0
2010-03-05 11:50:00,17.89,17.94,17.88,17.9,240200.0,11.5125,11.5447,11.5061,11.519,240200.0
2010-03-05 11:55:00,17.9,17.91,17.85,17.88,192600.0,11.519,11.5254,11.4868,11.5061,192600.0
2010-03-05 12:00:00,17.87,17.89,17.84,17.85,139400.0,11.4997,11.5125,11.4804,11.4868,139400.0
2010-03-05 12:05:00,17.85,17.89,17.84,17.88,156300.0,11.4868,11.5125,11.4804,11.5061,156300.0
2010-03-05 12:10:00,17.87,17.88,17.84,17.85,71300.0,11.4997,11.5061,11.4804,11.4868,71300.0
2010-03-05 12:15:00,17.86,17.88,17.84,17.87,101200.0,11.4932,11.5061,11.4804,11.4997,101200.0
2010-03-05 12:20:00,17.88,17.9,17.87,17.9,117200.0,11.5061,11.519,11.4997,11.519,117200.0
2010-03-05 12:25:00,17.9,17.9,17.86,17.88,65700.0,11.519,11.519,11.4932,11.5061,65700.0
2010-03-05 12:30:00,17.88,17.89,17.86,17.86,95800.0,11.5061,11.5125,11.4932,11.4932,95800.0
2010-03-05 12:35:00,17.87,17.89,17.85,17.86,143000.0,11.4997,11.5125,11.4868,11.4932,143000.0
2010-03-05 12:40:00,17.87,17.88,17.84,17.84,76800.0,11.4997,11.5061,11.4804,11.4804,76800.0
2010-03-05 12:45:00,17.84,17.84,17.8,17.82,169100.0,11.4804,11.4804,11.4546,11.4675,169100.0
2010-03-05 12:50:00,17.82,17.84,17.82,17.83,64800.0,11.4675,11.4804,11.4675,11.4739,64800.0
2010-03-05 12:55:00,17.84,17.86,17.83,17.85,72000.0,11.4804,11.4932,11.4739,11.4868,72000.0
2010-03-05 13:00:00,17.84,17.85,17.8,17.8,116500.0,11.4804,11.4868,11.4546,11.4546,116500.0
2010-03-05 13:05:00,17.8,17.84,17.8,17.83,189400.0,11.4546,11.4804,11.4546,11.4739,189400.0
2010-03-05 13:10:00,17.83,17.83,17.8,17.82,189300.0,11.4739,11.4739,11.4546,11.4675,189300.0
2010-03-05 13:15:00,17.82,17.84,17.82,17.83,141500.0,11.4675,11.4804,11.4675,11.4739,141500.0
2010-03-05 13:20:00,17.83,17.84,17.81,17.82,132800.0,11.4739,11.4804,11.4611,11.4675,132800.0
2010-03-05 13:25:00,17.82,17.83,17.78,17.8,230400.0,11.4675,11.4739,11.4417,11.4546,230400.0
2010-03-05 13:30:00,17.8,17.81,17.79,17.8,102600.0,11.4546,11.4611,11.4482,11.4546,102600.0
2010-03-05 13:35:00,17.8,17.8,17.79,17.79,91600.0,11.4546,11.4546,11.4482,11.4482,91600.0
2010-03-05 13:40:00,17.8,17.8,17.77,17.77,106600.0,11.4546,11.4546,11.4353,11.4353,106600.0
2010-03-05 13:45:00,17.78,17.8,17.76,17.76,207100.0,11.4417,11.4546,11.4289,11.4289,207100.0
2010-03-05 13:50:00,17.76,17.8,17.76,17.79,229700.0,11.4289,11.4546,11.4289,11.4482,229700.0
2010-03-05 13:55:00,17.78,17.8,17.77,17.8,90400.0,11.4417,11.4546,11.4353,11.4546,90400.0
2010-03-05 14:00:00,17.8,17.82,17.78,17.81,148200.0,11.4546,11.4675,11.4417,11.4611,148200.0
2010-03-05 14:05:00,17.81,17.83,17.81,17.81,145200.0,11.4611,11.4739,11.4611,11.4611,145200.0
2010-03-05 14:10:00,17.8,17.82,17.8,17.82,74600.0,11.4546,11.4675,11.4546,11.4675,74600.0
2010-03-05 14:15:00,17.81,17.82,17.79,17.81,196300.0,11.4611,11.4675,11.4482,11.4611,196300.0
2010-03-05 14:20:00,17.8,17.82,17.8,17.82,106300.0,11.4546,11.4675,11.4546,11.4675,106300.0
2010-03-05 14:25:00,17.81,17.83,17.8,17.81,98500.0,11.4611,11.4739,11.4546,11.4611,98500.0
2010-03-05 14:30:00,17.81,17.82,17.79,17.82,200800.0,11.4611,11.4675,11.4482,11.4675,200800.0
2010-03-05 14:35:00,17.81,17.86,17.81,17.86,173800.0,11.4611,11.4932,11.4611,11.4932,173800.0
2010-03-05 14:40:00,17.86,17.87,17.85,17.87,211600.0,11.4932,11.4997,11.4868,11.4997,211600.0
2010-03-05 14:45:00,17.87,17.89,17.86,17.89,152600.0,11.4997,11.5125,11.4932,11.5125,152600.0
2010-03-05 14:50:00,17.89,17.9,17.88,17.89,214900.0,11.5125,11.519,11.5061,11.5125,214900.0
2010-03-05 14:55:00,17.88,17.9,17.88,17.9,404000.0,11.5061,11.519,11.5061,11.519,404000.0
2010-03-05 15:00:00,17.9,17.93,17.89,17.92,467800.0,11.519,11.5383,11.5125,11.5318,467800.0
2010-03-05 15:05:00,17.92,17.97,17.92,17.97,620000.0,11.5318,11.564,11.5318,11.564,620000.0
2010-03-05 15:10:00,17.96,17.98,17.93,17.94,401100.0,11.5576,11.5705,11.5383,11.5447,401100.0
2010-03-05 15:15:00,17.94,17.97,17.93,17.96,345800.0,11.5447,11.564,11.5383,11.5576,345800.0
2010-03-05 15:20:00,17.97,17.97,17.94,17.97,278200.0,11.564,11.564,11.5447,11.564,278200.0
2010-03-05 15:25:00,17.97,17.98,17.93,17.94,361200.0,11.564,11.5705,11.5383,11.5447,361200.0
2010-03-05 15:30:00,17.93,17.96,17.92,17.93,409200.0,11.5383,11.5576,11.5318,11.5383,409200.0
2010-03-05 15:35:00,17.93,17.95,17.92,17.93,207000.0,11.5383,11.5511,11.5318,11.5383,207000.0
2010-03-05 15:40:00,17.93,17.93,17.86,17.89,389700.0,11.5383,11.5383,11.4932,11.5125,389700.0
2010-03-05 15:45:00,17.89,17.94,17.88,17.92,332100.0,11.5125,11.5447,11.5061,11.5318,332100.0
2010-03-05 15:50:00,17.92,17.92,17.9,17.91,308900.0,11.5318,11.5318,11.519,11.5254,308900.0
2010-03-05 15:55:00,17.91,17.91,17.86,17.86,715300.0,11.5254,11.5254,11.4932,11.4932,715300.0
2010-03-08 09:30:00,17.99,18.17,17.9,18.12,1434000.0,11.5769,11.6927,11.519,11.6605,1434000.0
2010-03-08 09:35:00,18.12,18.34,18.1,18.33,985200.0,11.6605,11.8021,11.6477,11.7957,985200.0
2010-03-08 09:40:00,18.33,18.4,18.25,18.27,834800.0,11.7957,11.8407,11.7442,11.7571,834800.0
2010-03-08 09:45:00,18.28,18.39,18.23,18.34,716100.0,11.7635,11.8343,11.7313,11.8021,716100.0
2010-03-08 09:50:00,18.34,18.42,18.29,18.42,807200.0,11.8021,11.8536,11.7699,11.8536,807200.0
2010-03-08 09:55:00,18.42,18.49,18.4,18.44,1329800.0,11.8536,11.8986,11.8407,11.8665,1329800.0
2010-03-08 10:00:00,18.44,18.48,18.3,18.37,1026100.0,11.8665,11.8922,11.7764,11.8214,1026100.0
2010-03-08 10:05:00,18.38,18.39,18.29,18.32,550900.0,11.8279,11.8343,11.7699,11.7892,550900.0
2010-03-08 10:10:00,18.32,18.38,18.3,18.37,354900.0,11.7892,11.8279,11.7764,11.8214,354900.0
2010-03-08 10:15:00,18.37,18.39,18.35,18.37,324200.0,11.8214,11.8343,11.8086,11.8214,324200.0
2010-03-08 10:20:00,18.37,18.42,18.35,18.4,494800.0,11.8214,11.8536,11.8086,11.8407,494800.0
2010-03-08 10:25:00,18.4,18.44,18.39,18.41,364000.0,11.8407,11.8665,11.8343,11.8472,364000.0
2010-03-08 10:30:00,18.42,18.46,18.39,18.39,895100.0,11.8536,11.8793,11.8343,11.8343,895100.0
2010-03-08 10:35:00,18.39,18.44,18.38,18.43,448300.0,11.8343,11.8665,11.8279,11.86,448300.0
2010-03-08 10:40:00,18.43,18.44,18.39,18.43,369400.0,11.86,11.8665,11.8343,11.86,369400.0
2010-03-08 10:45:00,18.43,18.47,18.41,18.46,414600.0,11.86,11.8858,11.8472,11.8793,414600.0
2010-03-08 10:50:00,18.46,18.5,18.45,18.5,797600.0,11.8793,11.9051,11.8729,11.9051,797600.0
2010-03-08 10:55:00,18.49,18.52,18.45,18.47,1107600.0,11.8986,11.918,11.8729,11.8858,1107600.0
2010-03-08 11:00:00,18.47,18.47,18.42,18.43,306600.0,11.8858,11.8858,11.8536,11.86,306600.0
2010-03-08 11:05:00,18.42,18.46,18.4,18.46,359800.0,11.8536,11.8793,11.8407,11.8793,359800.0
2010-03-08 11:10:00,18.46,18.48,18.41,18.41,220600.0,11.8793,11.8922,11.8472,11.8472,220600.0
2010-03-08 11:15:00,18.41,18.43,18.35,18.39,398900.0,11.8472,11.86,11.8086,11.8343,398900.0
2010-03-08 11:20:00,18.39,18.4,18.3,18.35,371800.0,11.8343,11.8407,11.7764,11.8086,371800.0
2010-03-08 11:25:00,18.34,18.36,18.33,18.34,195600.0,11.8021,11.815,11.7957,11.8021,195600.0
2010-03-08 11:30:00,18.33,18.35,18.31,18.32,200400.0,11.7957,11.8086,11.7828,11.7892,200400.0
2010-03-08 11:35:00,18.33,18.33,18.32,18.32,61600.0,11.7957,11.7957,11.7892,11.7892,61600.0
2010-03-08 11:40:00,18.32,18.37,18.32,18.33,169700.0,11.7892,11.8214,11.7892,11.7957,169700.0
2010-03-08 11:45:00,18.33,18.35,18.32,18.34,124200.0,11.7957,11.8086,11.7892,11.8021,124200.0
2010-03-08 11:50:00,18.33,18.38,18.33,18.35,167700.0,11.7957,11.8279,11.7957,11.8086,167700.0
2010-03-08 11:55:00,18.35,18.43,18.35,18.4,267700.0,11.8086,11.86,11.8086,11.8407,267700.0
2010-03-08 12:00:00,18.39,18.43,18.37,18.4,218900.0,11.8343,11.86,11.8214,11.8407,218900.0
2010-03-08 12:05:00,18.4,18.47,18.39,18.46,339900.0,11.8407,11.8858,11.8343,11.8793,339900.0
2010-03-08 12:10:00,18.46,18.49,18.45,18.45,184500.0,11.8793,11.8986,11.8729,11.8729,184500.0
2010-03-08 12:15:00,18.46,18.5,18.45,18.5,202700.0,11.8793,11.9051,11.8729,11.9051,202700.0
2010-03-08 12:20:00,18.5,18.51,18.45,18.46,564300.0,11.9051,11.9115,11.8729,11.8793,564300.0
2010-03-08 12:25:00,18.47,18.54,18.46,18.53,509600.0,11.8858,11.9308,11.8793,11.9244,509600.0
2010-03-08 12:30:00,18.53,18.56,18.53,18.54,327300.0,11.9244,11.9437,11.9244,11.9308,327300.0
2010-03-08 12:35:00,18.54,18.55,18.52,18.52,144700.0,11.9308,11.9373,11.918,11.918,144700.0
2010-03-08 12:40:00,18.52,18.53,18.46,18.5,272100.0,11.918,11.9244,11.8793,11.9051,272100.0
2010-03-08 12:45:00,18.51,18.55,18.5,18.54,152900.0,11.9115,11.9373,11.9051,11.9308,152900.0
2010-03-08 12:50:00,18.55,18.55,18.51,18.52,140700.0,11.9373,11.9373,11.9115,11.918,140700.0
2010-03-08 12:55:00,18.52,18.57,18.51,18.56,206600.0,11.918,11.9501,11.9115,11.9437,206600.0
2010-03-08 13:00:00,18.57,18.6,18.56,18.58,248000.0,11.9501,11.9694,11.9437,11.9566,248000.0
2010-03-08 13:05:00,18.57,18.58,18.55,18.55,159500.0,11.9501,11.9566,11.9373,11.9373,159500.0
2010-03-08 13:10:00,18.56,18.57,18.51,18.55,318600.0,11.9437,11.9501,11.9115,11.9373,318600.0
2010-03-08 13:15:00,18.55,18.59,18.55,18.58,181800.0,11.9373,11.963,11.9373,11.9566,181800.0
2010-03-08 13:20:00,18.58,18.59,18.57,18.59,115300.0,11.9566,11.963,11.9501,11.963,115300.0
2010-03-08 13:25:00,18.59,18.6,18.57,18.57,228200.0,11.963,11.9694,11.9501,11.9501,228200.0
2010-03-08 13:30:00,18.58,18.58,18.57,18.58,65700.0,11.9566,11.9566,11.9501,11.9566,65700.0
2010-03-08 13:35:00,18.58,18.58,18.52,18.53,299700.0,11.9566,11.9566,11.918,11.9244,299700.0
2010-03-08 13:40:00,18.52,18.56,18.52,18.54,404500.0,11.918,11.9437,11.918,11.9308,404500.0
2010-03-08 13:45:00,18.54,18.54,18.5,18.5,146400.0,11.9308,11.9308,11.9051,11.9051,146400.0
2010-03-08 13:50:00,18.5,18.54,18.5,18.53,183900.0,11.9051,11.9308,11.9051,11.9244,183900.0
2010-03-08 13:55:00,18.52,18.53,18.5,18.5,164900.0,11.918,11.9244,11.9051,11.9051,164900.0
2010-03-08 14:00:00,18.51,18.51,18.5,18.5,131200.0,11.9115,11.9115,11.9051,11.9051,131200.0
2010-03-08 14:05:00,18.5,18.53,18.5,18.52,168900.0,11.9051,11.9244,11.9051,11.918,168900.0
2010-03-08 14:10:00,18.52,18.52,18.51,18.52,83100.0,11.918,11.918,11.9115,11.918,83100.0
2010-03-08 14:15:00,18.51,18.53,18.5,18.51,178300.0,11.9115,11.9244,11.9051,11.9115,178300.0
2010-03-08 14:20:00,18.51,18.52,18.47,18.47,190000.0,11.9115,11.918,11.8858,11.8858,190000.0
2010-03-08 14:25:00,18.47,18.54,18.47,18.53,243600.0,11.8858,11.9308,11.8858,11.9244,243600.0
2010-03-08 14:30:00,18.53,18.56,18.51,18.56,160700.0,11.9244,11.9437,11.9115,11.9437,160700.0
2010-03-08 14:35:00,18.55,18.56,18.54,18.54,119200.0,11.9373,11.9437,11.9308,11.9308,119200.0
2010-03-08 14:40:00,18.54,18.55,18.5,18.52,167600.0,11.9308,11.9373,11.9051,11.918,167600.0
2010-03-08 14:45:00,18.51,18.55,18.48,18.5,292400.0,11.9115,11.9373,11.8922,11.9051,292400.0
2010-03-08 14:50:00,18.49,18.5,18.48,18.49,124200.0,11.8986,11.9051,11.8922,11.8986,124200.0
2010-03-08 14:55:00,18.49,18.49,18.41,18.42,180200.0,11.8986,11.8986,11.8472,11.8536,180200.0
2010-03-08 15:00:00,18.41,18.44,18.4,18.43,258700.0,11.8472,11.8665,11.8407,11.86,258700.0
2010-03-08 15:05:00,18.43,18.46,18.4,18.4,262700.0,11.86,11.8793,11.8407,11.8407,262700.0
2010-03-08 15:10:00,18.4,18.42,18.37,18.4,247900.0,11.8407,11.8536,11.8214,11.8407,247900.0
2010-03-08 15:15:00,18.41,18.44,18.41,18.42,155300.0,11.8472,11.8665,11.8472,11.8536,155300.0
2010-03-08 15:20:00,18.43,18.46,18.42,18.43,149900.0,11.86,11.8793,11.8536,11.86,149900.0
2010-03-08 15:25:00,18.43,18.44,18.41,18.41,109800.0,11.86,11.8665,11.8472,11.8472,109800.0
2010-03-08 15:30:00,18.42,18.42,18.39,18.4,253200.0,11.8536,11.8536,11.8343,11.8407,253200.0
2010-03-08 15:35:00,18.4,18.46,18.4,18.46,331200.0,11.8407,11.8793,11.8407,11.8793,331200.0
2010-03-08 15:40:00,18.45,18.47,18.44,18.44,253700.0,11.8729,11.8858,11.8665,11.8665,253700.0
2010-03-08 15:45:00,18.44,18.46,18.43,18.44,390200.0,11.8665,11.8793,11.86,11.8665,390200.0
2010-03-08 15:50:00,18.44,18.45,18.4,18.4,560600.0,11.8665,11.8729,11.8407,11.8407,560600.0
2010-03-08 15:55:00,18.41,18.43,18.4,18.42,673100.0,11.8472,11.86,11.8407,11.8536,673100.0
2010-03-09 09:30:00,18.36,18.44,18.25,18.41,1226100.0,11.815,11.8665,11.7442,11.8472,1226100.0
2010-03-09 09:35:00,18.41,18.57,18.38,18.46,914100.0,11.8472,11.9501,11.8279,11.8793,914100.0
2010-03-09 09:40:00,18.46,18.73,18.45,18.7,902400.0,11.8793,12.0531,11.8729,12.0338,902400.0
2010-03-09 09:45:00,18.71,18.8,18.68,18.75,1074000.0,12.0402,12.0981,12.0209,12.066,1074000.0
2010-03-09 09:50:00,18.75,18.86,18.74,18.85,940500.0,12.066,12.1367,12.0595,12.1303,940500.0
2010-03-09 09:55:00,18.86,18.97,18.84,18.96,1118200.0,12.1367,12.2075,12.1239,12.2011,1118200.0
2010-03-09 10:00:00,18.97,19.08,18.93,19.07,1908500.0,12.2075,12.2783,12.1818,12.2719,1908500.0
2010-03-09 10:05:00,19.07,19.2,19.05,19.07,1738800.0,12.2719,12.3555,12.259,12.2719,1738800.0
2010-03-09 10:10:00,19.07,19.15,19.07,19.15,910300.0,12.2719,12.3234,12.2719,12.3234,910300.0
2010-03-09 10:15:00,19.15,19.26,19.13,19.14,1773200.0,12.3234,12.3942,12.3105,12.3169,1773200.0
2010-03-09 10:20:00,19.13,19.18,19.04,19.07,841900.0,12.3105,12.3427,12.2526,12.2719,841900.0
2010-03-09 10:25:00,19.07,19.08,18.98,19.0,765100.0,12.2719,12.2783,12.214,12.2268,765100.0
2010-03-09 10:30:00,19.0,19.09,18.99,19.09,451200.0,12.2268,12.2848,12.2204,12.2848,451200.0
2010-03-09 10:35:00,19.09,19.18,19.08,19.17,520100.0,12.2848,12.3427,12.2783,12.3362,520100.0
2010-03-09 10:40:00,19.17,19.17,19.13,19.16,410100.0,12.3362,12.3362,12.3105,12.3298,410100.0
2010-03-09 10:45:00,19.16,19.16,19.08,19.1,341000.0,12.3298,12.3298,12.2783,12.2912,341000.0
2010-03-09 10:50:00,19.1,19.18,19.09,19.16,334700.0,12.2912,12.3427,12.2848,12.3298,334700.0
2010-03-09 10:55:00,19.16,19.23,19.14,19.22,907800.0,12.3298,12.3748,12.3169,12.3684,907800.0
2010-03-09 11:00:00,19.23,19.25,19.18,19.21,891300.0,12.3748,12.3877,12.3427,12.362,891300.0
2010-03-09 11:05:00,19.21,19.22,19.1,19.15,467300.0,12.362,12.3684,12.2912,12.3234,467300.0
2010-03-09 11:10:00,19.15,19.18,19.08,19.09,286600.0,12.3234,12.3427,12.2783,12.2848,286600.0
2010-03-09 11:15:00,19.1,19.15,19.08,19.11,247000.0,12.2912,12.3234,12.2783,12.2976,247000.0
2010-03-09 11:20:00,19.12,19.16,19.11,19.12,268500.0,12.3041,12.3298,12.2976,12.3041,268500.0
2010-03-09 11:25:00,19.13,19.14,19.12,19.13,103200.0,12.3105,12.3169,12.3041,12.3105,103200.0
2010-03-09 11:30:00,19.13,19.16,19.1,19.15,355700.0,12.3105,12.3298,12.2912,12.3234,355700.0
2010-03-09 11:35:00,19.15,19.26,19.15,19.21,805900.0,12.3234,12.3942,12.3234,12.362,805900.0
2010-03-09 11:40:00,19.21,19.22,19.18,19.19,457400.0,12.362,12.3684,12.3427,12.3491,457400.0
2010-03-09 11:45:00,19.19,19.22,19.18,19.21,243600.0,12.3491,12.3684,12.3427,12.362,243600.0
2010-03-09 11:50:00,19.22,19.28,19.21,19.24,505300.0,12.3684,12.407,12.362,12.3813,505300.0
2010-03-09 11:55:00,19.24,19.24,19.2,19.22,166500.0,12.3813,12.3813,12.3555,12.3684,166500.0
2010-03-09 12:00:00,19.21,19.25,19.21,19.25,430400.0,12.362,12.3877,12.362,12.3877,430400.0
2010-03-09 12:05:00,19.24,19.26,19.21,19.21,307300.0,12.3813,12.3942,12.362,12.362,307300.0
2010-03-09 12:10:00,19.21,19.3,19.21,19.3,434800.0,12.362,12.4199,12.362,12.4199,434800.0
2010-03-09 12:15:00,19.3,19.3,19.26,19.27,297200.0,12.4199,12.4199,12.3942,12.4006,297200.0
2010-03-09 12:20:00,19.26,19.28,19.24,19.25,317600.0,12.3942,12.407,12.3813,12.3877,317600.0
2010-03-09 12:25:00,19.26,19.26,19.22,19.24,140000.0,12.3942,12.3942,12.3684,12.3813,140000.0
2010-03-09 12:30:00,19.25,19.25,19.21,19.22,87200.0,12.3877,12.3877,12.362,12.3684,87200.0
2010-03-09 12:35:00,19.22,19.29,19.17,19.27,335400.0,12.3684,12.4135,12.3362,12.4006,335400.0
2010-03-09 12:40:00,19.27,19.28,19.2,19.21,293000.0,12.4006,12.407,12.3555,12.362,293000.0
2010-03-09 12:45:00,19.2,19.23,19.2,19.21,254000.0,12.3555,12.3748,12.3555,12.362,254000.0
2010-03-09 12:50:00,19.21,19.26,19.2,19.26,218000.0,12.362,12.3942,12.3555,12.3942,218000.0
2010-03-09 12:55:00,19.26,19.28,19.25,19.26,153200.0,12.3942,12.407,12.3877,12.3942,153200.0
2010-03-09 13:00:00,19.26,19.27,19.21,19.23,143100.0,12.3942,12.4006,12.362,12.3748,143100.0
2010-03-09 13:05:00,19.22,19.24,19.2,19.23,175400.0,12.3684,12.3813,12.3555,12.3748,175400.0
2010-03-09 13:10:00,19.22,19.25,19.21,19.24,120000.0,12.3684,12.3877,12.362,12.3813,120000.0
2010-03-09 13:15:00,19.25,19.25,19.22,19.23,92100.0,12.3877,12.3877,12.3684,12.3748,92100.0
2010-03-09 13:20:00,19.23,19.25,19.22,19.25,210200.0,12.3748,12.3877,12.3684,12.3877,210200.0
2010-03-09 13:25:00,19.25,19.25,19.23,19.23,131800.0,12.3877,12.3877,12.3748,12.3748,131800.0
2010-03-09 13:30:00,19.23,19.27,19.23,19.27,225200.0,12.3748,12.4006,12.3748,12.4006,225200.0
2010-03-09 13:35:00,19.26,19.27,19.24,19.26,172700.0,12.3942,12.4006,12.3813,12.3942,172700.0
2010-03-09 13:40:00,19.25,19.27,19.24,19.25,293200.0,12.3877,12.4006,12.3813,12.3877,293200.0
2010-03-09 13:45:00,19.25,19.26,19.24,19.25,207900.0,12.3877,12.3942,12.3813,12.3877,207900.0
2010-03-09 13:50:00,19.25,19.26,19.24,19.25,232500.0,12.3877,12.3942,12.3813,12.3877,232500.0
2010-03-09 13:55:00,19.25,19.25,19.16,19.18,419900.0,12.3877,12.3877,12.3298,12.3427,419900.0
2010-03-09 14:00:00,19.18,19.21,19.18,19.2,241700.0,12.3427,12.362,12.3427,12.3555,241700.0
2010-03-09 14:05:00,19.19,19.23,19.18,19.18,248900.0,12.3491,12.3748,12.3427,12.3427,248900.0
2010-03-09 14:10:00,19.19,19.19,19.16,19.19,342600.0,12.3491,12.3491,12.3298,12.3491,342600.0
2010-03-09 14:15:00,19.19,19.27,19.18,19.27,480900.0,12.3491,12.4006,12.3427,12.4006,480900.0
2010-03-09 14:20:00,19.27,19.27,19.22,19.24,437900.0,12.4006,12.4006,12.3684,12.3813,437900.0
2010-03-09 14:25:00,19.24,19.25,19.21,19.23,171500.0,12.3813,12.3877,12.362,12.3748,171500.0
2010-03-09 14:30:00,19.23,19.24,19.17,19.18,336800.0,12.3748,12.3813,12.3362,12.3427,336800.0
2010-03-09 14:35:00,19.18,19.18,19.08,19.09,358600.0,12.3427,12.3427,12.2783,12.2848,358600.0
2010-03-09 14:40:00,19.08,19.09,19.0,19.05,483200.0,12.2783,12.2848,12.2268,12.259,483200.0
2010-03-09 14:45:00,19.04,19.05,19.0,19.04,303800.0,12.2526,12.259,12.2268,12.2526,303800.0
2010-03-09 14:50:00,19.04,19.04,18.9,18.94,825600.0,12.2526,12.2526,12.1625,12.1882,825600.0
2010-03-09 14:55:00,18.94,18.95,18.82,18.83,564100.0,12.1882,12.1947,12.111,12.1174,564100.0
2010-03-09 15:00:00,18.83,18.93,18.82,18.91,640100.0,12.1174,12.1818,12.111,12.1689,640100.0
2010-03-09 15:05:00,18.9,18.95,18.86,18.9,406100.0,12.1625,12.1947,12.1367,12.1625,406100.0
2010-03-09 15:10:00,18.9,18.9,18.78,18.78,487000.0,12.1625,12.1625,12.0853,12.0853,487000.0
2010-03-09 15:15:00,18.79,18.79,18.67,18.74,867200.0,12.0917,12.0917,12.0145,12.0595,867200.0
2010-03-09 15:20:00,18.74,18.74,18.56,18.64,1083700.0,12.0595,12.0595,11.9437,11.9952,1083700.0
2010-03-09 15:25:00,18.64,18.73,18.58,18.73,630800.0,11.9952,12.0531,11.9566,12.0531,630800.0
2010-03-09 15:30:00,18.72,18.75,18.67,18.7,527600.0,12.0467,12.066,12.0145,12.0338,527600.0
2010-03-09 15:35:00,18.7,18.75,18.68,18.73,449100.0,12.0338,12.066,12.0209,12.0531,449100.0
2010-03-09 15:40:00,18.72,18.8,18.7,18.75,592900.0,12.0467,12.0981,12.0338,12.066,592900.0
2010-03-09 15:45:00,18.75,18.82,18.74,18.77,693200.0,12.066,12.111,12.0595,12.0788,693200.0
2010-03-09 15:50:00,18.77,18.84,18.75,18.79,673500.0,12.0788,12.1239,12.066,12.0917,673500.0
2010-03-09 15:55:00,18.79,18.85,18.77,18.84,1096000.0,12.0917,12.1303,12.0788,12.1239,1096000.0
2010-03-10 09:30:00,19.23,19.27,18.96,19.07,1360300.0,12.3748,12.4006,12.2011,12.2719,1360300.0
2010-03-10 09:35:00,19.07,19.3,19.03,19.26,1249400.0,12.2719,12.4199,12.2461,12.3942,1249400.0
2010-03-10 09:40:00,19.27,19.46,19.22,19.4,1036400.0,12.4006,12.5229,12.3684,12.4842,1036400.0
2010-03-10 09:45:00,19.4,19.43,19.3,19.39,549100.0,12.4842,12.5036,12.4199,12.4778,549100.0
2010-03-10 09:50:00,19.39,19.4,19.25,19.29,547500.0,12.4778,12.4842,12.3877,12.4135,547500.0
2010-03-10 09:55:00,19.29,19.3,19.16,19.21,450600.0,12.4135,12.4199,12.3298,12.362,450600.0
2010-03-10 10:00:00,19.21,19.38,19.17,19.36,662200.0,12.362,12.4714,12.3362,12.4585,662200.0
2010-03-10 10:05:00,19.35,19.4,19.34,19.37,637400.0,12.4521,12.4842,12.4456,12.4649,637400.0
2010-03-10 10:10:00,19.37,19.43,19.34,19.41,1020600.0,12.4649,12.5036,12.4456,12.4907,1020600.0
2010-03-10 10:15:00,19.42,19.42,19.24,19.26,651600.0,12.4971,12.4971,12.3813,12.3942,651600.0
2010-03-10 10:20:00,19.26,19.35,19.25,19.3,479600.0,12.3942,12.4521,12.3877,12.4199,479600.0
2010-03-10 10:25:00,19.3,19.32,19.28,19.31,341000.0,12.4199,12.4328,12.407,12.4263,341000.0
2010-03-10 10:30:00,19.32,19.42,19.32,19.39,359100.0,12.4328,12.4971,12.4328,12.4778,359100.0
2010-03-10 10:35:00,19.38,19.4,19.29,19.3,397600.0,12.4714,12.4842,12.4135,12.4199,397600.0
2010-03-10 10:40:00,19.29,19.31,19.24,19.3,401200.0,12.4135,12.4263,12.3813,12.4199,401200.0
2010-03-10 10:45:00,19.3,19.34,19.29,19.33,190800.0,12.4199,12.4456,12.4135,12.4392,190800.0
2010-03-10 10:50:00,19.34,19.38,19.32,19.36,473200.0,12.4456,12.4714,12.4328,12.4585,473200.0
2010-03-10 10:55:00,19.36,19.42,19.36,19.42,613100.0,12.4585,12.4971,12.4585,12.4971,613100.0
2010-03-10 11:00:00,19.42,19.49,19.37,19.48,674800.0,12.4971,12.5422,12.4649,12.5357,674800.0
2010-03-10 11:05:00,19.49,19.53,19.47,19.53,1110900.0,12.5422,12.5679,12.5293,12.5679,1110900.0
2010-03-10 11:10:00,19.53,19.56,19.43,19.44,572200.0,12.5679,12.5872,12.5036,12.51,572200.0
2010-03-10 11:15:00,19.44,19.53,19.43,19.53,471300.0,12.51,12.5679,12.5036,12.5679,471300.0
2010-03-10 11:20:00,19.53,19.56,19.49,19.52,425200.0,12.5679,12.5872,12.5422,12.5615,425200.0
2010-03-10 11:25:00,19.51,19.63,19.49,19.63,632300.0,12.555,12.6323,12.5422,12.6323,632300.0
2010-03-10 11:30:00,19.63,19.8,19.62,19.75,1417400.0,12.6323,12.7417,12.6258,12.7095,1417400.0
2010-03-10 11:35:00,19.75,19.84,19.74,19.76,1137900.0,12.7095,12.7674,12.703,12.7159,1137900.0
2010-03-10 11:40:00,19.76,19.77,19.69,19.73,865900.0,12.7159,12.7223,12.6709,12.6966,865900.0
2010-03-10 11:45:00,19.73,19.75,19.68,19.7,588600.0,12.6966,12.7095,12.6644,12.6773,588600.0
2010-03-10 11:50:00,19.7,19.75,19.66,19.73,514800.0,12.6773,12.7095,12.6516,12.6966,514800.0
2010-03-10 11:55:00,19.73,19.74,19.68,19.74,247100.0,12.6966,12.703,12.6644,12.703,247100.0
2010-03-10 12:00:00,19.73,19.77,19.73,19.75,315900.0,12.6966,12.7223,12.6966,12.7095,315900.0
2010-03-10 12:05:00,19.75,19.79,19.68,19.7,653300.0,12.7095,12.7352,12.6644,12.6773,653300.0
2010-03-10 12:10:00,19.69,19.7,19.59,19.6,923100.0,12.6709,12.6773,12.6065,12.6129,923100.0
2010-03-10 12:15:00,19.6,19.69,19.59,19.69,809300.0,12.6129,12.6709,12.6065,12.6709,809300.0
2010-03-10 12:20:00,19.69,19.72,19.67,19.69,452900.0,12.6709,12.6902,12.658,12.6709,452900.0
2010-03-10 12:25:00,19.69,19.69,19.63,19.64,333700.0,12.6709,12.6709,12.6323,12.6387,333700.0
2010-03-10 12:30:00,19.64,19.66,19.59,19.6,489500.0,12.6387,12.6516,12.6065,12.6129,489500.0
2010-03-10 12:35:00,19.6,19.64,19.58,19.58,404600.0,12.6129,12.6387,12.6001,12.6001,404600.0
2010-03-10 12:40:00,19.59,19.67,19.58,19.67,180600.0,12.6065,12.658,12.6001,12.658,180600.0
2010-03-10 12:45:00,19.67,19.68,19.63,19.65,209700.0,12.658,12.6644,12.6323,12.6451,209700.0
2010-03-10 12:50:00,19.65,19.66,19.59,19.59,282900.0,12.6451,12.6516,12.6065,12.6065,282900.0
2010-03-10 12:55:00,19.6,19.6,19.56,19.59,269200.0,12.6129,12.6129,12.5872,12.6065,269200.0
2010-03-10 13:00:00,19.6,19.6,19.54,19.56,241500.0,12.6129,12.6129,12.5743,12.5872,241500.0
2010-03-10 13:05:00,19.57,19.58,19.54,19.56,407100.0,12.5936,12.6001,12.5743,12.5872,407100.0
2010-03-10 13:10:00,19.55,19.56,19.49,19.52,461000.0,12.5808,12.5872,12.5422,12.5615,461000.0
2010-03-10 13:15:00,19.52,19.53,19.48,19.5,523900.0,12.5615,12.5679,12.5357,12.5486,523900.0
2010-03-10 13:20:00,19.49,19.54,19.49,19.53,343100.0,12.5422,12.5743,12.5422,12.5679,343100.0
2010-03-10 13:25:00,19.53,19.56,19.49,19.51,220900.0,12.5679,12.5872,12.5422,12.555,220900.0
2010-03-10 13:30:00,19.51,19.51,19.44,19.47,356500.0,12.555,12.555,12.51,12.5293,356500.0
2010-03-10 13:35:00,19.45,19.5,19.45,19.47,191900.0,12.5164,12.5486,12.5164,12.5293,191900.0
2010-03-10 13:40:00,19.47,19.48,19.45,19.45,219200.0,12.5293,12.5357,12.5164,12.5164,219200.0
2010-03-10 13:45:00,19.45,19.52,19.45,19.5,253300.0,12.5164,12.5615,12.5164,12.5486,253300.0
2010-03-10 13:50:00,19.51,19.52,19.46,19.5,130200.0,12.555,12.5615,12.5229,12.5486,130200.0
2010-03-10 13:55:00,19.49,19.5,19.45,19.5,219600.0,12.5422,12.5486,12.5164,12.5486,219600.0
2010-03-10 14:00:00,19.5,19.56,19.49,19.56,245700.0,12.5486,12.5872,12.5422,12.5872,245700.0
2010-03-10 14:05:00,19.56,19.64,19.52,19.62,338400.0,12.5872,12.6387,12.5615,12.6258,338400.0
2010-03-10 14:10:00,19.62,19.64,19.61,19.63,167400.0,12.6258,12.6387,12.6194,12.6323,167400.0
2010-03-10 14:15:00,19.62,19.7,19.62,19.68,422900.0,12.6258,12.6773,12.6258,12.6644,422900.0
2010-03-10 14:20:00,19.68,19.72,19.66,19.71,222800.0,12.6644,12.6902,12.6516,12.6837,222800.0
2010-03-10 14:25:00,19.71,19.73,19.68,19.71,284900.0,12.6837,12.6966,12.6644,12.6837,284900.0
2010-03-10 14:30:00,19.72,19.72,19.65,19.67,221900.0,12.6902,12.6902,12.6451,12.658,221900.0
2010-03-10 14:35:00,19.67,19.73,19.64,19.73,149700.0,12.658,12.6966,12.6387,12.6966,149700.0
2010-03-10 14:40:00,19.73,19.74,19.68,19.68,235700.0,12.6966,12.703,12.6644,12.6644,235700.0
2010-03-10 14:45:00,19.68,19.7,19.65,19.65,403100.0,12.6644,12.6773,12.6451,12.6451,403100.0
2010-03-10 14:50:00,19.66,19.68,19.64,19.68,309900.0,12.6516,12.6644,12.6387,12.6644,309900.0
2010-03-10 14:55:00,19.68,19.7,19.66,19.68,169600.0,12.6644,12.6773,12.6516,12.6644,169600.0
2010-03-10 15:00:00,19.68,19.72,19.68,19.71,253300.0,12.6644,12.6902,12.6644,12.6837,253300.0
2010-03-10 15:05:00,19.72,19.73,19.68,19.73,585400.0,12.6902,12.6966,12.6644,12.6966,585400.0
2010-03-10 15:10:00,19.72,19.73,19.7,19.72,144400.0,12.6902,12.6966,12.6773,12.6902,144400.0
2010-03-10 15:15:00,19.72,19.77,19.72,19.75,511700.0,12.6902,12.7223,12.6902,12.7095,511700.0
2010-03-10 15:20:00,19.74,19.77,19.72,19.74,212600.0,12.703,12.7223,12.6902,12.703,212600.0
2010-03-10 15:25:00,19.75,19.75,19.62,19.62,358600.0,12.7095,12.7095,12.6258,12.6258,358600.0
2010-03-10 15:30:00,19.62,19.63,19.57,19.58,501500.0,12.6258,12.6323,12.5936,12.6001,501500.0
2010-03-10 15:35:00,19.57,19.64,19.55,19.63,627000.0,12.5936,12.6387,12.5808,12.6323,627000.0
2010-03-10 15:40:00,19.62,19.66,19.6,19.61,407600.0,12.6258,12.6516,12.6129,12.6194,407600.0
2010-03-10 15:45:00,19.61,19.69,19.6,19.69,462900.0,12.6194,12.6709,12.6129,12.6709,462900.0
2010-03-10 15:50:00,19.69,19.72,19.68,19.72,460600.0,12.6709,12.6902,12.6644,12.6902,460600.0
2010-03-10 15:55:00,19.71,19.73,19.69,19.72,804000.0,12.6837,12.6966,12.6709,12.6902,804000.0
2010-03-11 09:30:00,19.59,19.62,19.4,19.48,1267000.0,12.6065,12.6258,12.4842,12.5357,1267000.0
2010-03-11 09:35:00,19.49,19.5,19.4,19.4,825100.0,12.5422,12.5486,12.4842,12.4842,825100.0
2010-03-11 09:40:00,19.4,19.5,19.37,19.48,942300.0,12.4842,12.5486,12.4649,12.5357,942300.0
2010-03-11 09:45:00,19.48,19.5,19.42,19.43,386000.0,12.5357,12.5486,12.4971,12.5036,386000.0
2010-03-11 09:50:00,19.43,19.45,19.39,19.43,515900.0,12.5036,12.5164,12.4778,12.5036,515900.0
2010-03-11 09:55:00,19.44,19.45,19.4,19.43,454600.0,12.51,12.5164,12.4842,12.5036,454600.0
2010-03-11 10:00:00,19.43,19.51,19.42,19.5,1106900.0,12.5036,12.555,12.4971,12.5486,1106900.0
2010-03-11 10:05:00,19.5,19.5,19.4,19.41,423700.0,12.5486,12.5486,12.4842,12.4907,423700.0
2010-03-11 10:10:00,19.41,19.44,19.35,19.38,728200.0,12.4907,12.51,12.4521,12.4714,728200.0
2010-03-11 10:15:00,19.38,19.4,19.32,19.37,754300.0,12.4714,12.4842,12.4328,12.4649,754300.0
2010-03-11 10:20:00,19.37,19.4,19.35,19.38,418100.0,12.4649,12.4842,12.4521,12.4714,418100.0
2010-03-11 10:25:00,19.37,19.41,19.37,19.4,389800.0,12.4649,12.4907,12.4649,12.4842,389800.0
2010-03-11 10:30:00,19.39,19.44,19.39,19.4,408800.0,12.4778,12.51,12.4778,12.4842,408800.0
2010-03-11 10:35:00,19.4,19.41,19.36,19.4,280000.0,12.4842,12.4907,12.4585,12.4842,280000.0
2010-03-11 10:40:00,19.4,19.44,19.4,19.43,353400.0,12.4842,12.51,12.4842,12.5036,353400.0
2010-03-11 10:45:00,19.43,19.46,19.43,19.46,619900.0,12.5036,12.5229,12.5036,12.5229,619900.0
2010-03-11 10:50:00,19.46,19.52,19.44,19.47,710200.0,12.5229,12.5615,12.51,12.5293,710200.0
2010-03-11 10:55:00,19.47,19.48,19.43,19.45,315500.0,12.5293,12.5357,12.5036,12.5164,315500.0
2010-03-11 11:00:00,19.44,19.51,19.44,19.44,351900.0,12.51,12.555,12.51,12.51,351900.0
2010-03-11 11:05:00,19.45,19.45,19.4,19.42,388700.0,12.5164,12.5164,12.4842,12.4971,388700.0
2010-03-11 11:10:00,19.42,19.42,19.4,19.41,264000.0,12.4971,12.4971,12.4842,12.4907,264000.0
2010-03-11 11:15:00,19.42,19.44,19.4,19.41,252700.0,12.4971,12.51,12.4842,12.4907,252700.0
2010-03-11 11:20:00,19.41,19.46,19.41,19.43,191000.0,12.4907,12.5229,12.4907,12.5036,191000.0
2010-03-11 11:25:00,19.43,19.47,19.42,19.45,205400.0,12.5036,12.5293,12.4971,12.5164,205400.0
2010-03-11 11:30:00,19.45,19.45,19.4,19.41,376700.0,12.5164,12.5164,12.4842,12.4907,376700.0
2010-03-11 11:35:00,19.4,19.43,19.39,19.41,364700.0,12.4842,12.5036,12.4778,12.4907,364700.0
2010-03-11 11:40:00,19.4,19.44,19.39,19.41,228100.0,12.4842,12.51,12.4778,12.4907,228100.0
2010-03-11 11:45:00,19.41,19.48,19.39,19.45,294200.0,12.4907,12.5357,12.4778,12.5164,294200.0
2010-03-11 11:50:00,19.45,19.48,19.44,19.46,168400.0,12.5164,12.5357,12.51,12.5229,168400.0
2010-03-11 11:55:00,19.46,19.49,19.46,19.49,170500.0,12.5229,12.5422,12.5229,12.5422,170500.0
2010-03-11 12:00:00,19.49,19.5,19.45,19.48,247900.0,12.5422,12.5486,12.5164,12.5357,247900.0
2010-03-11 12:05:00,19.49,19.49,19.45,19.48,158300.0,12.5422,12.5422,12.5164,12.5357,158300.0
2010-03-11 12:10:00,19.48,19.49,19.45,19.47,128700.0,12.5357,12.5422,12.5164,12.5293,128700.0
2010-03-11 12:15:00,19.47,19.47,19.42,19.45,179300.0,12.5293,12.5293,12.4971,12.5164,179300.0
2010-03-11 12:20:00,19.45,19.46,19.4,19.4,219100.0,12.5164,12.5229,12.4842,12.4842,219100.0
2010-03-11 12:25:00,19.4,19.45,19.4,19.43,119300.0,12.4842,12.5164,12.4842,12.5036,119300.0
2010-03-11 12:30:00,19.43,19.44,19.4,19.42,120900.0,12.5036,12.51,12.4842,12.4971,120900.0
2010-03-11 12:35:00,19.42,19.44,19.42,19.43,42600.0,12.4971,12.51,12.4971,12.5036,42600.0
2010-03-11 12:40:00,19.43,19.45,19.41,19.43,90700.0,12.5036,12.5164,12.4907,12.5036,90700.0
2010-03-11 12:45:00,19.43,19.45,19.41,19.41,78600.0,12.5036,12.5164,12.4907,12.4907,78600.0
2010-03-11 12:50:00,19.41,19.43,19.4,19.42,140300.0,12.4907,12.5036,12.4842,12.4971,140300.0
2010-03-11 12:55:00,19.42,19.43,19.41,19.43,90000.0,12.4971,12.5036,12.4907,12.5036,90000.0
2010-03-11 13:00:00,19.43,19.44,19.4,19.41,137300.0,12.5036,12.51,12.4842,12.4907,137300.0
2010-03-11 13:05:00,19.41,19.42,19.38,19.41,174100.0,12.4907,12.4971,12.4714,12.4907,174100.0
2010-03-11 13:10:00,19.41,19.44,19.4,19.43,111200.0,12.4907,12.51,12.4842,12.5036,111200.0
2010-03-11 13:15:00,19.43,19.44,19.39,19.39,64600.0,12.5036,12.51,12.4778,12.4778,64600.0
2010-03-11 13:20:00,19.39,19.4,19.37,19.38,162200.0,12.4778,12.4842,12.4649,12.4714,162200.0
2010-03-11 13:25:00,19.38,19.39,19.33,19.33,172900.0,12.4714,12.4778,12.4392,12.4392,172900.0
2010-03-11 13:30:00,19.33,19.4,19.32,19.37,156100.0,12.4392,12.4842,12.4328,12.4649,156100.0
2010-03-11 13:35:00,19.37,19.4,19.35,19.37,123700.0,12.4649,12.4842,12.4521,12.4649,123700.0
2010-03-11 13:40:00,19.37,19.37,19.33,19.37,403000.0,12.4649,12.4649,12.4392,12.4649,403000.0
2010-03-11 13:45:00,19.37,19.38,19.32,19.33,175800.0,12.4649,12.4714,12.4328,12.4392,175800.0
2010-03-11 13:50:00,19.34,19.34,19.26,19.3,341400.0,12.4456,12.4456,12.3942,12.4199,341400.0
2010-03-11 13:55:00,19.31,19.31,19.21,19.24,381900.0,12.4263,12.4263,12.362,12.3813,381900.0
2010-03-11 14:00:00,19.24,19.26,19.21,19.22,185800.0,12.3813,12.3942,12.362,12.3684,185800.0
2010-03-11 14:05:00,19.21,19.22,19.1,19.15,504300.0,12.362,12.3684,12.2912,12.3234,504300.0
2010-03-11 14:10:00,19.14,19.17,19.1,19.14,351100.0,12.3169,12.3362,12.2912,12.3169,351100.0
2010-03-11 14:15:00,19.14,19.17,19.12,19.16,154700.0,12.3169,12.3362,12.3041,12.3298,154700.0
2010-03-11 14:20:00,19.16,19.19,19.15,19.16,158000.0,12.3298,12.3491,12.3234,12.3298,158000.0
2010-03-11 14:25:00,19.16,19.19,19.13,19.19,327300.0,12.3298,12.3491,12.3105,12.3491,327300.0
2010-03-11 14:30:00,19.19,19.23,19.18,19.23,165700.0,12.3491,12.3748,12.3427,12.3748,165700.0
2010-03-11 14:35:00,19.23,19.25,19.2,19.25,217700.0,12.3748,12.3877,12.3555,12.3877,217700.0
2010-03-11 14:40:00,19.25,19.25,19.2,19.23,171400.0,12.3877,12.3877,12.3555,12.3748,171400.0
2010-03-11 14:45:00,19.22,19.24,19.21,19.21,97100.0,12.3684,12.3813,12.362,12.362,97100.0
2010-03-11 14:50:00,19.21,19.23,19.2,19.21,72400.0,12.362,12.3748,12.3555,12.362,72400.0
2010-03-11 14:55:00,19.21,19.21,19.17,19.17,113200.0,12.362,12.362,12.3362,12.3362,113200.0
2010-03-11 15:00:00,19.18,19.22,19.17,19.22,155900.0,12.3427,12.3684,12.3362,12.3684,155900.0
2010-03-11 15:05:00,19.22,19.31,19.21,19.29,315500.0,12.3684,12.4263,12.362,12.4135,315500.0
2010-03-11 15:10:00,19.3,19.3,19.2,19.21,351500.0,12.4199,12.4199,12.3555,12.362,351500.0
2010-03-11 15:15:00,19.21,19.31,19.2,19.25,500000.0,12.362,12.4263,12.3555,12.3877,500000.0
2010-03-11 15:20:00,19.25,19.27,19.22,19.24,208300.0,12.3877,12.4006,12.3684,12.3813,208300.0
2010-03-11 15:25:00,19.24,19.29,19.23,19.28,172400.0,12.3813,12.4135,12.3748,12.407,172400.0
2010-03-11 15:30:00,19.27,19.29,19.25,19.27,227200.0,12.4006,12.4135,12.3877,12.4006,227200.0
2010-03-11 15:35:00,19.26,19.27,19.25,19.27,201000.0,12.3942,12.4006,12.3877,12.4006,201000.0
2010-03-11 15:40:00,19.26,19.29,19.26,19.28,289000.0,12.3942,12.4135,12.3942,12.407,289000.0
2010-03-11 15:45:00,19.27,19.3,19.24,19.29,619500.0,12.4006,12.4199,12.3813,12.4135,619500.0
2010-03-11 15:50:00,19.3,19.34,19.29,19.34,530100.0,12.4199,12.4456,12.4135,12.4456,530100.0
2010-03-11 15:55:00,19.34,19.4,19.31,19.34,1028200.0,12.4456,12.4842,12.4263,12.4456,1028200.0
2010-03-12 09:30:00,19.67,19.69,19.57,19.64,808000.0,12.658,12.6709,12.5936,12.6387,808000.0
2010-03-12 09:35:00,19.64,19.7,19.58,19.61,713300.0,12.6387,12.6773,12.6001,12.6194,713300.0
2010-03-12 09:40:00,19.62,19.62,19.4,19.52,1004600.0,12.6258,12.6258,12.4842,12.5615,1004600.0
2010-03-12 09:45:00,19.52,19.67,19.51,19.62,657300.0,12.5615,12.658,12.555,12.6258,657300.0
2010-03-12 09:50:00,19.62,19.89,19.61,19.82,1274300.0,12.6258,12.7996,12.6194,12.7545,1274300.0
2010-03-12 09:55:00,19.82,19.86,19.71,19.84,1036400.0,12.7545,12.7803,12.6837,12.7674,1036400.0
2010-03-12 10:00:00,19.84,19.85,19.65,19.68,1056300.0,12.7674,12.7738,12.6451,12.6644,1056300.0
2010-03-12 10:05:00,19.67,19.72,19.61,19.66,621300.0,12.658,12.6902,12.6194,12.6516,621300.0
2010-03-12 10:10:00,19.66,19.75,19.65,19.69,600900.0,12.6516,12.7095,12.6451,12.6709,600900.0
2010-03-12 10:15:00,19.69,19.76,19.68,19.68,464500.0,12.6709,12.7159,12.6644,12.6644,464500.0
2010-03-12 10:20:00,19.69,19.82,19.67,19.79,575200.0,12.6709,12.7545,12.658,12.7352,575200.0
2010-03-12 10:25:00,19.79,19.85,19.76,19.84,542400.0,12.7352,12.7738,12.7159,12.7674,542400.0
2010-03-12 10:30:00,19.83,19.85,19.75,19.79,494000.0,12.761,12.7738,12.7095,12.7352,494000.0
2010-03-12 10:35:00,19.79,19.83,19.77,19.8,264900.0,12.7352,12.761,12.7223,12.7417,264900.0
2010-03-12 10:40:00,19.81,19.81,19.72,19.72,321700.0,12.7481,12.7481,12.6902,12.6902,321700.0
2010-03-12 10:45:00,19.73,19.74,19.68,19.69,220200.0,12.6966,12.703,12.6644,12.6709,220200.0
2010-03-12 10:50:00,19.7,19.77,19.69,19.75,219000.0,12.6773,12.7223,12.6709,12.7095,219000.0
2010-03-12 10:55:00,19.76,19.77,19.71,19.72,224400.0,12.7159,12.7223,12.6837,12.6902,224400.0
2010-03-12 11:00:00,19.73,19.73,19.67,19.71,385600.0,12.6966,12.6966,12.658,12.6837,385600.0
2010-03-12 11:05:00,19.72,19.74,19.7,19.71,237900.0,12.6902,12.703,12.6773,12.6837,237900.0
2010-03-12 11:10:00,19.72,19.72,19.67,19.67,220400.0,12.6902,12.6902,12.658,12.658,220400.0
2010-03-12 11:15:00,19.68,19.74,19.67,19.68,176800.0,12.6644,12.703,12.658,12.6644,176800.0
2010-03-12 11:20:00,19.67,19.73,19.67,19.71,217800.0,12.658,12.6966,12.658,12.6837,217800.0
2010-03-12 11:25:00,19.71,19.75,19.7,19.75,207500.0,12.6837,12.7095,12.6773,12.7095,207500.0
2010-03-12 11:30:00,19.75,19.77,19.73,19.76,230800.0,12.7095,12.7223,12.6966,12.7159,230800.0
2010-03-12 11:35:00,19.76,19.78,19.74,19.75,178600.0,12.7159,12.7288,12.703,12.7095,178600.0
2010-03-12 11:40:00,19.75,19.75,19.68,19.7,227800.0,12.7095,12.7095,12.6644,12.6773,227800.0
2010-03-12 11:45:00,19.69,19.7,19.67,19.7,270500.0,12.6709,12.6773,12.658,12.6773,270500.0
2010-03-12 11:50:00,19.7,19.7,19.67,19.67,171100.0,12.6773,12.6773,12.658,12.658,171100.0
2010-03-12 11:55:00,19.68,19.7,19.65,19.67,207900.0,12.6644,12.6773,12.6451,12.658,207900.0
2010-03-12 12:00:00,19.68,19.71,19.64,19.7,222000.0,12.6644,12.6837,12.6387,12.6773,222000.0
2010-03-12 12:05:00,19.7,19.7,19.65,19.66,180400.0,12.6773,12.6773,12.6451,12.6516,180400.0
2010-03-12 12:10:00,19.65,19.7,19.65,19.68,103500.0,12.6451,12.6773,12.6451,12.6644,103500.0
2010-03-12 12:15:00,19.68,19.7,19.66,19.68,78600.0,12.6644,12.6773,12.6516,12.6644,78600.0
2010-03-12 12:20:00,19.68,19.73,19.67,19.72,146800.0,12.6644,12.6966,12.658,12.6902,146800.0
2010-03-12 12:25:00,19.71,19.72,19.67,19.68,129800.0,12.6837,12.6902,12.658,12.6644,129800.0
2010-03-12 12:30:00,19.69,19.69,19.61,19.63,223600.0,12.6709,12.6709,12.6194,12.6323,223600.0
2010-03-12 12:35:00,19.63,19.65,19.6,19.61,210000.0,12.6323,12.6451,12.6129,12.6194,210000.0
2010-03-12 12:40:00,19.61,19.63,19.6,19.62,135900.0,12.6194,12.6323,12.6129,12.6258,135900.0
2010-03-12 12:45:00,19.63,19.66,19.61,19.64,154600.0,12.6323,12.6516,12.6194,12.6387,154600.0
2010-03-12 12:50:00,19.65,19.66,19.62,19.64,166400.0,12.6451,12.6516,12.6258,12.6387,166400.0
2010-03-12 12:55:00,19.64,19.67,19.63,19.67,117000.0,12.6387,12.658,12.6323,12.658,117000.0
2010-03-12 13:00:00,19.67,19.67,19.65,19.66,71700.0,12.658,12.658,12.6451,12.6516,71700.0
2010-03-12 13:05:00,19.67,19.68,19.65,19.67,81700.0,12.658,12.6644,12.6451,12.658,81700.0
2010-03-12 13:10:00,19.67,19.7,19.67,19.7,142300.0,12.658,12.6773,12.658,12.6773,142300.0
2010-03-12 13:15:00,19.69,19.72,19.69,19.7,200800.0,12.6709,12.6902,12.6709,12.6773,200800.0
2010-03-12 13:20:00,19.7,19.72,19.68,19.68,64700.0,12.6773,12.6902,12.6644,12.6644,64700.0
2010-03-12 13:25:00,19.68,19.7,19.67,19.67,78000.0,12.6644,12.6773,12.658,12.658,78000.0
2010-03-12 13:30:00,19.68,19.69,19.66,19.68,96000.0,12.6644,12.6709,12.6516,12.6644,96000.0
2010-03-12 13:35:00,19.67,19.69,19.65,19.66,77600.0,12.658,12.6709,12.6451,12.6516,77600.0
2010-03-12 13:40:00,19.66,19.67,19.65,19.66,150700.0,12.6516,12.658,12.6451,12.6516,150700.0
2010-03-12 13:45:00,19.65,19.67,19.64,19.64,93800.0,12.6451,12.658,12.6387,12.6387,93800.0
2010-03-12 13:50:00,19.65,19.65,19.61,19.61,102400.0,12.6451,12.6451,12.6194,12.6194,102400.0
2010-03-12 13:55:00,19.62,19.67,19.6,19.66,207900.0,12.6258,12.658,12.6129,12.6516,207900.0
2010-03-12 14:00:00,19.66,19.67,19.64,19.65,147500.0,12.6516,12.658,12.6387,12.6451,147500.0
2010-03-12 14:05:00,19.65,19.66,19.62,19.63,124900.0,12.6451,12.6516,12.6258,12.6323,124900.0
2010-03-12 14:10:00,19.63,19.64,19.61,19.63,82100.0,12.6323,12.6387,12.6194,12.6323,82100.0
2010-03-12 14:15:00,19.63,19.64,19.62,19.64,91300.0,12.6323,12.6387,12.6258,12.6387,91300.0
2010-03-12 14:20:00,19.63,19.64,19.6,19.6,160800.0,12.6323,12.6387,12.6129,12.6129,160800.0
2010-03-12 14:25:00,19.61,19.62,19.6,19.61,148600.0,12.6194,12.6258,12.6129,12.6194,148600.0
2010-03-12 14:30:00,19.6,19.62,19.6,19.6,137100.0,12.6129,12.6258,12.6129,12.6129,137100.0
2010-03-12 14:35:00,19.6,19.62,19.6,19.6,147500.0,12.6129,12.6258,12.6129,12.6129,147500.0
2010-03-12 14:40:00,19.6,19.63,19.58,19.59,605400.0,12.6129,12.6323,12.6001,12.6065,605400.0
2010-03-12 14:45:00,19.59,19.6,19.54,19.56,391800.0,12.6065,12.6129,12.5743,12.5872,391800.0
2010-03-12 14:50:00,19.55,19.56,19.49,19.54,380700.0,12.5808,12.5872,12.5422,12.5743,380700.0
2010-03-12 14:55:00,19.53,19.55,19.5,19.53,227100.0,12.5679,12.5808,12.5486,12.5679,227100.0
2010-03-12 15:00:00,19.53,19.53,19.49,19.5,223000.0,12.5679,12.5679,12.5422,12.5486,223000.0
2010-03-12 15:05:00,19.5,19.53,19.49,19.53,236400.0,12.5486,12.5679,12.5422,12.5679,236400.0
2010-03-12 15:10:00,19.53,19.54,19.5,19.51,191600.0,12.5679,12.5743,12.5486,12.555,191600.0
2010-03-12 15:15:00,19.5,19.51,19.42,19.43,225800.0,12.5486,12.555,12.4971,12.5036,225800.0
2010-03-12 15:20:00,19.43,19.49,19.41,19.49,293800.0,12.5036,12.5422,12.4907,12.5422,293800.0
2010-03-12 15:25:00,19.49,19.49,19.44,19.44,425800.0,12.5422,12.5422,12.51,12.51,425800.0
2010-03-12 15:30:00,19.45,19.48,19.43,19.43,426300.0,12.5164,12.5357,12.5036,12.5036,426300.0
2010-03-12 15:35:00,19.43,19.45,19.4,19.44,463300.0,12.5036,12.5164,12.4842,12.51,463300.0
2010-03-12 15:40:00,19.44,19.53,19.43,19.52,390300.0,12.51,12.5679,12.5036,12.5615,390300.0
2010-03-12 15:45:00,19.53,19.6,19.52,19.6,541800.0,12.5679,12.6129,12.5615,12.6129,541800.0
2010-03-12 15:50:00,19.59,19.62,19.55,19.59,813300.0,12.6065,12.6258,12.5808,12.6065,813300.0
2010-03-12 15:55:00,19.6,19.6,19.56,19.58,756900.0,12.6129,12.6129,12.5872,12.6001,756900.0
2010-03-15 09:30:00,19.25,19.45,19.25,19.41,649500.0,12.3877,12.5164,12.3877,12.4907,649500.0
2010-03-15 09:35:00,19.41,19.44,19.33,19.34,327400.0,12.4907,12.51,12.4392,12.4456,327400.0
2010-03-15 09:40:00,19.34,19.34,19.27,19.32,414600.0,12.4456,12.4456,12.4006,12.4328,414600.0
2010-03-15 09:45:00,19.31,19.37,19.3,19.34,485900.0,12.4263,12.4649,12.4199,12.4456,485900.0
2010-03-15 09:50:00,19.34,19.36,19.23,19.23,434900.0,12.4456,12.4585,12.3748,12.3748,434900.0
2010-03-15 09:55:00,19.23,19.23,18.98,18.98,979500.0,12.3748,12.3748,12.214,12.214,979500.0
2010-03-15 10:00:00,18.98,18.99,18.75,18.88,1801800.0,12.214,12.2204,12.066,12.1496,1801800.0
2010-03-15 10:05:00,18.87,18.94,18.78,18.89,965700.0,12.1432,12.1882,12.0853,12.1561,965700.0
2010-03-15 10:10:00,18.89,18.92,18.79,18.79,738700.0,12.1561,12.1754,12.0917,12.0917,738700.0
2010-03-15 10:15:00,18.79,18.86,18.72,18.77,947900.0,12.0917,12.1367,12.0467,12.0788,947900.0
2010-03-15 10:20:00,18.77,18.88,18.77,18.83,701900.0,12.0788,12.1496,12.0788,12.1174,701900.0
2010-03-15 10:25:00,18.83,18.88,18.75,18.77,627800.0,12.1174,12.1496,12.066,12.0788,627800.0
2010-03-15 10:30:00,18.77,18.82,18.74,18.81,765300.0,12.0788,12.111,12.0595,12.1046,765300.0
2010-03-15 10:35:00,18.8,18.87,18.78,18.84,430500.0,12.0981,12.1432,12.0853,12.1239,430500.0
2010-03-15 10:40:00,18.85,18.86,18.75,18.79,309500.0,12.1303,12.1367,12.066,12.0917,309500.0
2010-03-15 10:45:00,18.79,18.85,18.77,18.78,263900.0,12.0917,12.1303,12.0788,12.0853,263900.0
2010-03-15 10:50:00,18.77,18.79,18.73,18.79,383100.0,12.0788,12.0917,12.0531,12.0917,383100.0
2010-03-15 10:55:00,18.79,18.8,18.76,18.8,229000.0,12.0917,12.0981,12.0724,12.0981,229000.0
2010-03-15 11:00:00,18.79,18.81,18.71,18.71,379700.0,12.0917,12.1046,12.0402,12.0402,379700.0
2010-03-15 11:05:00,18.72,18.72,18.54,18.55,1028100.0,12.0467,12.0467,11.9308,11.9373,1028100.0
2010-03-15 11:10:00,18.57,18.6,18.54,18.57,482900.0,11.9501,11.9694,11.9308,11.9501,482900.0
2010-03-15 11:15:00,18.57,18.58,18.51,18.52,491500.0,11.9501,11.9566,11.9115,11.918,491500.0
2010-03-15 11:20:00,18.52,18.56,18.45,18.47,890500.0,11.918,11.9437,11.8729,11.8858,890500.0
2010-03-15 11:25:00,18.47,18.5,18.42,18.45,737900.0,11.8858,11.9051,11.8536,11.8729,737900.0
2010-03-15 11:30:00,18.45,18.5,18.37,18.49,870900.0,11.8729,11.9051,11.8214,11.8986,870900.0
2010-03-15 11:35:00,18.5,18.5,18.45,18.47,537700.0,11.9051,11.9051,11.8729,11.8858,537700.0
2010-03-15 11:40:00,18.47,18.5,18.42,18.43,556500.0,11.8858,11.9051,11.8536,11.86,556500.0
2010-03-15 11:45:00,18.44,18.44,18.38,18.42,432300.0,11.8665,11.8665,11.8279,11.8536,432300.0
2010-03-15 11:50:00,18.41,18.46,18.38,18.45,513100.0,11.8472,11.8793,11.8279,11.8729,513100.0
2010-03-15 11:55:00,18.45,18.49,18.44,18.47,286300.0,11.8729,11.8986,11.8665,11.8858,286300.0
2010-03-15 12:00:00,18.46,18.47,18.4,18.41,294500.0,11.8793,11.8858,11.8407,11.8472,294500.0
2010-03-15 12:05:00,18.41,18.43,18.38,18.39,217500.0,11.8472,11.86,11.8279,11.8343,217500.0
2010-03-15 12:10:00,18.4,18.48,18.39,18.46,183600.0,11.8407,11.8922,11.8343,11.8793,183600.0
2010-03-15 12:15:00,18.46,18.48,18.38,18.39,387300.0,11.8793,11.8922,11.8279,11.8343,387300.0
2010-03-15 12:20:00,18.39,18.43,18.38,18.41,297100.0,11.8343,11.86,11.8279,11.8472,297100.0
2010-03-15 12:25:00,18.4,18.44,18.4,18.44,158100.0,11.8407,11.8665,11.8407,11.8665,158100.0
2010-03-15 12:30:00,18.44,18.47,18.41,18.46,179300.0,11.8665,11.8858,11.8472,11.8793,179300.0
2010-03-15 12:35:00,18.47,18.48,18.45,18.48,167400.0,11.8858,11.8922,11.8729,11.8922,167400.0
2010-03-15 12:40:00,18.48,18.5,18.46,18.48,403600.0,11.8922,11.9051,11.8793,11.8922,403600.0
2010-03-15 12:45:00,18.48,18.5,18.45,18.46,159900.0,11.8922,11.9051,11.8729,11.8793,159900.0
2010-03-15 12:50:00,18.46,18.5,18.45,18.5,211400.0,11.8793,11.9051,11.8729,11.9051,211400.0
2010-03-15 12:55:00,18.49,18.5,18.43,18.43,310300.0,11.8986,11.9051,11.86,11.86,310300.0
2010-03-15 13:00:00,18.43,18.44,18.41,18.42,180300.0,11.86,11.8665,11.8472,11.8536,180300.0
2010-03-15 13:05:00,18.42,18.43,18.39,18.41,167700.0,11.8536,11.86,11.8343,11.8472,167700.0
2010-03-15 13:10:00,18.4,18.43,18.37,18.4,226000.0,11.8407,11.86,11.8214,11.8407,226000.0
2010-03-15 13:15:00,18.4,18.4,18.31,18.31,494300.0,11.8407,11.8407,11.7828,11.7828,494300.0
2010-03-15 13:20:00,18.32,18.35,18.3,18.34,410900.0,11.7892,11.8086,11.7764,11.8021,410900.0
2010-03-15 13:25:00,18.34,18.39,18.33,18.36,199200.0,11.8021,11.8343,11.7957,11.815,199200.0
2010-03-15 13:30:00,18.35,18.39,18.35,18.38,206000.0,11.8086,11.8343,11.8086,11.8279,206000.0
2010-03-15 13:35:00,18.38,18.4,18.37,18.39,201200.0,11.8279,11.8407,11.8214,11.8343,201200.0
2010-03-15 13:40:00,18.39,18.41,18.38,18.39,94400.0,11.8343,11.8472,11.8279,11.8343,94400.0
2010-03-15 13:45:00,18.4,18.4,18.39,18.39,62900.0,11.8407,11.8407,11.8343,11.8343,62900.0
2010-03-15 13:50:00,18.4,18.42,18.38,18.4,221800.0,11.8407,11.8536,11.8279,11.8407,221800.0
2010-03-15 13:55:00,18.4,18.46,18.4,18.44,200500.0,11.8407,11.8793,11.8407,11.8665,200500.0
2010-03-15 14:00:00,18.44,18.44,18.4,18.41,134300.0,11.8665,11.8665,11.8407,11.8472,134300.0
2010-03-15 14:05:00,18.41,18.41,18.36,18.38,190400.0,11.8472,11.8472,11.815,11.8279,190400.0
2010-03-15 14:10:00,18.38,18.41,18.37,18.41,80200.0,11.8279,11.8472,11.8214,11.8472,80200.0
2010-03-15 14:15:00,18.41,18.42,18.37,18.42,172400.0,11.8472,11.8536,11.8214,11.8536,172400.0
2010-03-15 14:20:00,18.41,18.46,18.39,18.44,246100.0,11.8472,11.8793,11.8343,11.8665,246100.0
2010-03-15 14:25:00,18.45,18.48,18.44,18.46,326800.0,11.8729,11.8922,11.8665,11.8793,326800.0
2010-03-15 14:30:00,18.45,18.46,18.4,18.4,185100.0,11.8729,11.8793,11.8407,11.8407,185100.0
2010-03-15 14:35:00,18.4,18.44,18.39,18.42,243000.0,11.8407,11.8665,11.8343,11.8536,243000.0
2010-03-15 14:40:00,18.42,18.46,18.41,18.45,131500.0,11.8536,11.8793,11.8472,11.8729,131500.0
2010-03-15 14:45:00,18.46,18.48,18.44,18.47,322000.0,11.8793,11.8922,11.8665,11.8858,322000.0
2010-03-15 14:50:00,18.47,18.52,18.45,18.52,438000.0,11.8858,11.918,11.8729,11.918,438000.0
2010-03-15 14:55:00,18.52,18.53,18.49,18.51,350200.0,11.918,11.9244,11.8986,11.9115,350200.0
2010-03-15 15:00:00,18.52,18.53,18.49,18.51,732100.0,11.918,11.9244,11.8986,11.9115,732100.0
2010-03-15 15:05:00,18.5,18.55,18.48,18.55,371800.0,11.9051,11.9373,11.8922,11.9373,371800.0
2010-03-15 15:10:00,18.55,18.59,18.54,18.57,363300.0,11.9373,11.963,11.9308,11.9501,363300.0
2010-03-15 15:15:00,18.57,18.68,18.57,18.64,452800.0,11.9501,12.0209,11.9501,11.9952,452800.0
2010-03-15 15:20:00,18.64,18.71,18.63,18.65,556200.0,11.9952,12.0402,11.9887,12.0016,556200.0
2010-03-15 15:25:00,18.65,18.68,18.64,18.67,350500.0,12.0016,12.0209,11.9952,12.0145,350500.0
2010-03-15 15:30:00,18.67,18.67,18.61,18.65,308700.0,12.0145,12.0145,11.9759,12.0016,308700.0
2010-03-15 15:35:00,18.65,18.67,18.59,18.63,391200.0,12.0016,12.0145,11.963,11.9887,391200.0
2010-03-15 15:40:00,18.63,18.69,18.63,18.68,166700.0,11.9887,12.0273,11.9887,12.0209,166700.0
2010-03-15 15:45:00,18.68,18.77,18.67,18.77,490500.0,12.0209,12.0788,12.0145,12.0788,490500.0
2010-03-15 15:50:00,18.76,18.78,18.72,18.72,835300.0,12.0724,12.0853,12.0467,12.0467,835300.0
2010-03-15 15:55:00,18.73,18.73,18.68,18.7,1381600.0,12.0531,12.0531,12.0209,12.0338,1381600.0
2010-03-16 09:30:00,18.91,19.1,18.85,18.99,1046300.0,12.1689,12.2912,12.1303,12.2204,1046300.0
2010-03-16 09:35:00,18.99,19.03,18.88,18.97,783300.0,12.2204,12.2461,12.1496,12.2075,783300.0
2010-03-16 09:40:00,18.98,19.0,18.75,18.83,595100.0,12.214,12.2268,12.066,12.1174,595100.0
2010-03-16 09:45:00,18.83,18.97,18.82,18.96,655800.0,12.1174,12.2075,12.111,12.2011,655800.0
2010-03-16 09:50:00,18.96,19.11,18.91,19.08,775900.0,12.2011,12.2976,12.1689,12.2783,775900.0
2010-03-16 09:55:00,19.06,19.07,18.98,19.07,658400.0,12.2654,12.2719,12.214,12.2719,658400.0
2010-03-16 10:00:00,19.07,19.18,19.01,19.18,934100.0,12.2719,12.3427,12.2333,12.3427,934100.0
2010-03-16 10:05:00,19.17,19.4,19.17,19.36,1443400.0,12.3362,12.4842,12.3362,12.4585,1443400.0
2010-03-16 10:10:00,19.35,19.37,19.21,19.29,895500.0,12.4521,12.4649,12.362,12.4135,895500.0
2010-03-16 10:15:00,19.3,19.3,19.22,19.24,471500.0,12.4199,12.4199,12.3684,12.3813,471500.0
2010-03-16 10:20:00,19.24,19.35,19.22,19.32,518800.0,12.3813,12.4521,12.3684,12.4328,518800.0
2010-03-16 10:25:00,19.31,19.35,19.27,19.31,340700.0,12.4263,12.4521,12.4006,12.4263,340700.0
2010-03-16 10:30:00,19.31,19.39,19.29,19.35,468000.0,12.4263,12.4778,12.4135,12.4521,468000.0
2010-03-16 10:35:00,19.35,19.38,19.31,19.36,482600.0,12.4521,12.4714,12.4263,12.4585,482600.0
2010-03-16 10:40:00,19.36,19.42,19.34,19.42,497100.0,12.4585,12.4971,12.4456,12.4971,497100.0
2010-03-16 10:45:00,19.42,19.44,19.33,19.38,556500.0,12.4971,12.51,12.4392,12.4714,556500.0
2010-03-16 10:50:00,19.39,19.47,19.38,19.47,500900.0,12.4778,12.5293,12.4714,12.5293,500900.0
2010-03-16 10:55:00,19.47,19.49,19.44,19.46,541300.0,12.5293,12.5422,12.51,12.5229,541300.0
2010-03-16 11:00:00,19.46,19.49,19.41,19.43,726200.0,12.5229,12.5422,12.4907,12.5036,726200.0
2010-03-16 11:05:00,19.43,19.48,19.32,19.34,594000.0,12.5036,12.5357,12.4328,12.4456,594000.0
2010-03-16 11:10:00,19.34,19.39,19.34,19.37,259000.0,12.4456,12.4778,12.4456,12.4649,259000.0
2010-03-16 11:15:00,19.37,19.44,19.37,19.44,88700.0,12.4649,12.51,12.4649,12.51,88700.0
2010-03-16 11:20:00,19.44,19.47,19.41,19.45,291300.0,12.51,12.5293,12.4907,12.5164,291300.0
2010-03-16 11:25:00,19.45,19.45,19.41,19.41,227000.0,12.5164,12.5164,12.4907,12.4907,227000.0
2010-03-16 11:30:00,19.41,19.45,19.39,19.45,246300.0,12.4907,12.5164,12.4778,12.5164,246300.0
2010-03-16 11:35:00,19.45,19.45,19.44,19.45,121600.0,12.5164,12.5164,12.51,12.5164,121600.0
2010-03-16 11:40:00,19.45,19.53,19.44,19.5,640600.0,12.5164,12.5679,12.51,12.5486,640600.0
2010-03-16 11:45:00,19.49,19.54,19.48,19.53,429300.0,12.5422,12.5743,12.5357,12.5679,429300.0
2010-03-16 11:50:00,19.52,19.55,19.49,19.51,388700.0,12.5615,12.5808,12.5422,12.555,388700.0
2010-03-16 11:55:00,19.51,19.55,19.49,19.53,322300.0,12.555,12.5808,12.5422,12.5679,322300.0
2010-03-16 12:00:00,19.53,19.54,19.49,19.54,286600.0,12.5679,12.5743,12.5422,12.5743,286600.0
2010-03-16 12:05:00,19.54,19.68,19.54,19.65,781200.0,12.5743,12.6644,12.5743,12.6451,781200.0
2010-03-16 12:10:00,19.64,19.65,19.59,19.62,443100.0,12.6387,12.6451,12.6065,12.6258,443100.0
2010-03-16 12:15:00,19.62,19.67,19.6,19.61,334700.0,12.6258,12.658,12.6129,12.6194,334700.0
2010-03-16 12:20:00,19.61,19.62,19.56,19.58,253900.0,12.6194,12.6258,12.5872,12.6001,253900.0
2010-03-16 12:25:00,19.58,19.61,19.56,19.61,293100.0,12.6001,12.6194,12.5872,12.6194,293100.0
2010-03-16 12:30:00,19.61,19.62,19.58,19.58,167000.0,12.6194,12.6258,12.6001,12.6001,167000.0
2010-03-16 12:35:00,19.58,19.59,19.51,19.53,292300.0,12.6001,12.6065,12.555,12.5679,292300.0
2010-03-16 12:40:00,19.53,19.54,19.46,19.51,346200.0,12.5679,12.5743,12.5229,12.555,346200.0
2010-03-16 12:45:00,19.51,19.51,19.42,19.48,317000.0,12.555,12.555,12.4971,12.5357,317000.0
2010-03-16 12:50:00,19.48,19.49,19.46,19.46,134300.0,12.5357,12.5422,12.5229,12.5229,134300.0
2010-03-16 12:55:00,19.46,19.5,19.44,19.48,212500.0,12.5229,12.5486,12.51,12.5357,212500.0
2010-03-16 13:00:00,19.49,19.58,19.48,19.54,364200.0,12.5422,12.6001,12.5357,12.5743,364200.0
2010-03-16 13:05:00,19.55,19.55,19.47,19.47,175400.0,12.5808,12.5808,12.5293,12.5293,175400.0
2010-03-16 13:10:00,19.47,19.48,19.43,19.43,121000.0,12.5293,12.5357,12.5036,12.5036,121000.0
2010-03-16 13:15:00,19.44,19.45,19.41,19.44,217700.0,12.51,12.5164,12.4907,12.51,217700.0
2010-03-16 13:20:00,19.44,19.44,19.42,19.43,157200.0,12.51,12.51,12.4971,12.5036,157200.0
2010-03-16 13:25:00,19.43,19.54,19.43,19.53,234400.0,12.5036,12.5743,12.5036,12.5679,234400.0
2010-03-16 13:30:00,19.53,19.55,19.5,19.55,265100.0,12.5679,12.5808,12.5486,12.5808,265100.0
2010-03-16 13:35:00,19.55,19.58,19.52,19.52,244400.0,12.5808,12.6001,12.5615,12.5615,244400.0
2010-03-16 13:40:00,19.52,19.6,19.52,19.6,317600.0,12.5615,12.6129,12.5615,12.6129,317600.0
2010-03-16 13:45:00,19.6,19.6,19.49,19.5,214500.0,12.6129,12.6129,12.5422,12.5486,214500.0
2010-03-16 13:50:00,19.49,19.52,19.45,19.45,304900.0,12.5422,12.5615,12.5164,12.5164,304900.0
2010-03-16 13:55:00,19.45,19.53,19.45,19.52,193100.0,12.5164,12.5679,12.5164,12.5615,193100.0
2010-03-16 14:00:00,19.53,19.53,19.47,19.47,157700.0,12.5679,12.5679,12.5293,12.5293,157700.0
2010-03-16 14:05:00,19.47,19.5,19.47,19.49,221900.0,12.5293,12.5486,12.5293,12.5422,221900.0
2010-03-16 14:10:00,19.49,19.58,19.48,19.55,386600.0,12.5422,12.6001,12.5357,12.5808,386600.0
2010-03-16 14:15:00,19.55,19.58,19.48,19.54,293000.0,12.5808,12.6001,12.5357,12.5743,293000.0
2010-03-16 14:20:00,19.55,19.62,19.53,19.59,309900.0,12.5808,12.6258,12.5679,12.6065,309900.0
2010-03-16 14:25:00,19.6,19.62,19.56,19.6,339100.0,12.6129,12.6258,12.5872,12.6129,339100.0
2010-03-16 14:30:00,19.6,19.62,19.55,19.56,283700.0,12.6129,12.6258,12.5808,12.5872,283700.0
2010-03-16 14:35:00,19.55,19.58,19.5,19.53,177300.0,12.5808,12.6001,12.5486,12.5679,177300.0
2010-03-16 14:40:00,19.54,19.62,19.53,19.59,313800.0,12.5743,12.6258,12.5679,12.6065,313800.0
2010-03-16 14:45:00,19.59,19.74,19.55,19.7,1331200.0,12.6065,12.703,12.5808,12.6773,1331200.0
2010-03-16 14:50:00,19.7,19.71,19.66,19.7,330600.0,12.6773,12.6837,12.6516,12.6773,330600.0
2010-03-16 14:55:00,19.69,19.73,19.66,19.71,444300.0,12.6709,12.6966,12.6516,12.6837,444300.0
2010-03-16 15:00:00,19.71,19.78,19.7,19.76,904200.0,12.6837,12.7288,12.6773,12.7159,904200.0
2010-03-16 15:05:00,19.76,19.88,19.73,19.83,1141100.0,12.7159,12.7931,12.6966,12.761,1141100.0
2010-03-16 15:10:00,19.83,19.96,19.81,19.92,1231300.0,12.761,12.8446,12.7481,12.8189,1231300.0
2010-03-16 15:15:00,19.92,19.96,19.89,19.93,759200.0,12.8189,12.8446,12.7996,12.8253,759200.0
2010-03-16 15:20:00,19.94,19.95,19.88,19.93,730900.0,12.8317,12.8382,12.7931,12.8253,730900.0
2010-03-16 15:25:00,19.93,19.97,19.9,19.96,790600.0,12.8253,12.8511,12.806,12.8446,790600.0
2010-03-16 15:30:00,19.96,19.98,19.93,19.97,739100.0,12.8446,12.8575,12.8253,12.8511,739100.0
2010-03-16 15:35:00,19.97,19.98,19.93,19.96,759100.0,12.8511,12.8575,12.8253,12.8446,759100.0
2010-03-16 15:40:00,19.97,19.98,19.94,19.95,745900.0,12.8511,12.8575,12.8317,12.8382,745900.0
2010-03-16 15:45:00,19.95,19.97,19.94,19.95,844000.0,12.8382,12.8511,12.8317,12.8382,844000.0
2010-03-16 15:50:00,19.95,20.03,19.95,20.01,1910400.0,12.8382,12.8897,12.8382,12.8768,1910400.0
2010-03-16 15:55:00,20.01,20.11,20.0,20.05,2967600.0,12.8768,12.9411,12.8704,12.9025,2967600.0
2010-03-17 09:30:00,20.36,20.55,20.26,20.45,2005500.0,13.102,13.2243,13.0377,13.1599,2005500.0
2010-03-17 09:35:00,20.43,20.43,20.15,20.35,1453700.0,13.1471,13.1471,12.9669,13.0956,1453700.0
2010-03-17 09:40:00,20.34,20.47,20.23,20.37,782100.0,13.0892,13.1728,13.0184,13.1085,782100.0
2010-03-17 09:45:00,20.36,20.43,20.23,20.26,801700.0,13.102,13.1471,13.0184,13.0377,801700.0
2010-03-17 09:50:00,20.25,20.29,20.08,20.18,1356100.0,13.0312,13.057,12.9218,12.9862,1356100.0
2010-03-17 09:55:00,20.18,20.3,20.12,20.12,753200.0,12.9862,13.0634,12.9476,12.9476,753200.0
2010-03-17 10:00:00,20.12,20.21,20.03,20.03,1077400.0,12.9476,13.0055,12.8897,12.8897,1077400.0
2010-03-17 10:05:00,20.03,20.16,20.02,20.14,771800.0,12.8897,12.9733,12.8832,12.9604,771800.0
2010-03-17 10:10:00,20.13,20.17,20.03,20.08,592600.0,12.954,12.9798,12.8897,12.9218,592600.0
2010-03-17 10:15:00,20.08,20.15,20.06,20.1,591500.0,12.9218,12.9669,12.909,12.9347,591500.0
2010-03-17 10:20:00,20.1,20.15,19.96,19.97,776500.0,12.9347,12.9669,12.8446,12.8511,776500.0
2010-03-17 10:25:00,19.98,20.0,19.86,19.86,1248700.0,12.8575,12.8704,12.7803,12.7803,1248700.0
2010-03-17 10:30:00,19.86,19.87,19.7,19.76,1923100.0,12.7803,12.7867,12.6773,12.7159,1923100.0
2010-03-17 10:35:00,19.75,19.89,19.73,19.85,635700.0,12.7095,12.7996,12.6966,12.7738,635700.0
2010-03-17 10:40:00,19.85,20.0,19.83,19.95,757400.0,12.7738,12.8704,12.761,12.8382,757400.0
2010-03-17 10:45:00,19.95,20.0,19.9,19.94,365700.0,12.8382,12.8704,12.806,12.8317,365700.0
2010-03-17 10:50:00,19.94,19.97,19.88,19.93,334000.0,12.8317,12.8511,12.7931,12.8253,334000.0
2010-03-17 10:55:00,19.92,20.05,19.91,20.04,471500.0,12.8189,12.9025,12.8124,12.8961,471500.0
2010-03-17 11:00:00,20.04,20.09,20.01,20.05,562700.0,12.8961,12.9283,12.8768,12.9025,562700.0
2010-03-17 11:05:00,20.05,20.06,19.98,19.99,298800.0,12.9025,12.909,12.8575,12.8639,298800.0
2010-03-17 11:10:00,20.0,20.08,19.99,20.08,355400.0,12.8704,12.9218,12.8639,12.9218,355400.0
2010-03-17 11:15:00,20.08,20.12,20.05,20.12,468200.0,12.9218,12.9476,12.9025,12.9476,468200.0
2010-03-17 11:20:00,20.12,20.22,20.12,20.17,857500.0,12.9476,13.0119,12.9476,12.9798,857500.0
2010-03-17 11:25:00,20.17,20.2,20.13,20.14,405900.0,12.9798,12.9991,12.954,12.9604,405900.0
2010-03-17 11:30:00,20.14,20.18,20.13,20.15,285200.0,12.9604,12.9862,12.954,12.9669,285200.0
2010-03-17 11:35:00,20.15,20.18,20.13,20.16,307100.0,12.9669,12.9862,12.954,12.9733,307100.0
2010-03-17 11:40:00,20.16,20.19,20.15,20.16,283600.0,12.9733,12.9926,12.9669,12.9733,283600.0
2010-03-17 11:45:00,20.15,20.18,20.05,20.06,489800.0,12.9669,12.9862,12.9025,12.909,489800.0
2010-03-17 11:50:00,20.07,20.11,20.01,20.09,418600.0,12.9154,12.9411,12.8768,12.9283,418600.0
2010-03-17 11:55:00,20.09,20.1,20.05,20.06,363900.0,12.9283,12.9347,12.9025,12.909,363900.0
2010-03-17 12:00:00,20.06,20.09,20.04,20.07,367500.0,12.909,12.9283,12.8961,12.9154,367500.0
2010-03-17 12:05:00,20.07,20.14,20.06,20.1,225100.0,12.9154,12.9604,12.909,12.9347,225100.0
2010-03-17 12:10:00,20.1,20.12,20.09,20.11,142300.0,12.9347,12.9476,12.9283,12.9411,142300.0
2010-03-17 12:15:00,20.11,20.12,20.08,20.08,99300.0,12.9411,12.9476,12.9218,12.9218,99300.0
2010-03-17 12:20:00,20.08,20.1,20.08,20.09,75600.0,12.9218,12.9347,12.9218,12.9283,75600.0
2010-03-17 12:25:00,20.08,20.1,19.97,20.0,396000.0,12.9218,12.9347,12.8511,12.8704,396000.0
2010-03-17 12:30:00,19.99,20.0,19.9,19.92,408300.0,12.8639,12.8704,12.806,12.8189,408300.0
2010-03-17 12:35:00,19.93,19.94,19.86,19.91,278300.0,12.8253,12.8317,12.7803,12.8124,278300.0
2010-03-17 12:40:00,19.91,19.98,19.91,19.98,259800.0,12.8124,12.8575,12.8124,12.8575,259800.0
2010-03-17 12:45:00,19.98,19.98,19.95,19.96,154200.0,12.8575,12.8575,12.8382,12.8446,154200.0
2010-03-17 12:50:00,19.96,19.99,19.95,19.96,123000.0,12.8446,12.8639,12.8382,12.8446,123000.0
2010-03-17 12:55:00,19.96,19.98,19.96,19.96,102600.0,12.8446,12.8575,12.8446,12.8446,102600.0
2010-03-17 13:00:00,19.97,19.98,19.89,19.93,337200.0,12.8511,12.8575,12.7996,12.8253,337200.0
2010-03-17 13:05:00,19.94,19.95,19.92,19.94,126600.0,12.8317,12.8382,12.8189,12.8317,126600.0
2010-03-17 13:10:00,19.94,19.97,19.93,19.95,114400.0,12.8317,12.8511,12.8253,12.8382,114400.0
2010-03-17 13:15:00,19.95,20.03,19.95,20.02,178400.0,12.8382,12.8897,12.8382,12.8832,178400.0
2010-03-17 13:20:00,20.03,20.04,19.99,20.02,247800.0,12.8897,12.8961,12.8639,12.8832,247800.0
2010-03-17 13:25:00,20.02,20.1,20.01,20.06,283700.0,12.8832,12.9347,12.8768,12.909,283700.0
2010-03-17 13:30:00,20.07,20.12,20.06,20.11,266300.0,12.9154,12.9476,12.909,12.9411,266300.0
2010-03-17 13:35:00,20.11,20.12,20.05,20.05,259800.0,12.9411,12.9476,12.9025,12.9025,259800.0
2010-03-17 13:40:00,20.05,20.08,19.99,20.02,249300.0,12.9025,12.9218,12.8639,12.8832,249300.0
2010-03-17 13:45:00,20.01,20.02,19.92,19.94,288900.0,12.8768,12.8832,12.8189,12.8317,288900.0
2010-03-17 13:50:00,19.94,20.01,19.93,19.97,206900.0,12.8317,12.8768,12.8253,12.8511,206900.0
2010-03-17 13:55:00,19.98,20.02,19.97,20.01,188500.0,12.8575,12.8832,12.8511,12.8768,188500.0
2010-03-17 14:00:00,20.01,20.02,19.93,19.95,241900.0,12.8768,12.8832,12.8253,12.8382,241900.0
2010-03-17 14:05:00,19.95,20.0,19.94,19.99,214700.0,12.8382,12.8704,12.8317,12.8639,214700.0
2010-03-17 14:10:00,19.98,20.02,19.98,19.99,279700.0,12.8575,12.8832,12.8575,12.8639,279700.0
2010-03-17 14:15:00,19.99,20.02,19.97,20.01,178500.0,12.8639,12.8832,12.8511,12.8768,178500.0
2010-03-17 14:20:00,20.02,20.04,20.0,20.04,133100.0,12.8832,12.8961,12.8704,12.8961,133100.0
2010-03-17 14:25:00,20.04,20.06,19.97,19.99,272400.0,12.8961,12.909,12.8511,12.8639,272400.0
2010-03-17 14:30:00,19.98,20.02,19.94,19.95,279900.0,12.8575,12.8832,12.8317,12.8382,279900.0
2010-03-17 14:35:00,19.95,19.96,19.87,19.94,330900.0,12.8382,12.8446,12.7867,12.8317,330900.0
2010-03-17 14:40:00,19.95,19.95,19.9,19.91,203300.0,12.8382,12.8382,12.806,12.8124,203300.0
2010-03-17 14:45:00,19.91,19.96,19.91,19.93,239400.0,12.8124,12.8446,12.8124,12.8253,239400.0
2010-03-17 14:50:00,19.93,19.94,19.88,19.89,165500.0,12.8253,12.8317,12.7931,12.7996,165500.0
2010-03-17 14:55:00,19.9,19.9,19.78,19.79,434500.0,12.806,12.806,12.7288,12.7352,434500.0
2010-03-17 15:00:00,19.79,19.88,19.78,19.85,250800.0,12.7352,12.7931,12.7288,12.7738,250800.0
2010-03-17 15:05:00,19.86,19.91,19.85,19.88,351700.0,12.7803,12.8124,12.7738,12.7931,351700.0
2010-03-17 15:10:00,19.88,19.89,19.82,19.86,176800.0,12.7931,12.7996,12.7545,12.7803,176800.0
2010-03-17 15:15:00,19.87,19.87,19.68,19.73,643500.0,12.7867,12.7867,12.6644,12.6966,643500.0
2010-03-17 15:20:00,19.73,19.73,19.63,19.7,625200.0,12.6966,12.6966,12.6323,12.6773,625200.0
2010-03-17 15:25:00,19.7,19.76,19.7,19.74,470700.0,12.6773,12.7159,12.6773,12.703,470700.0
2010-03-17 15:30:00,19.75,19.79,19.7,19.73,415800.0,12.7095,12.7352,12.6773,12.6966,415800.0
2010-03-17 15:35:00,19.72,19.81,19.7,19.77,349800.0,12.6902,12.7481,12.6773,12.7223,349800.0
2010-03-17 15:40:00,19.78,19.79,19.72,19.76,325300.0,12.7288,12.7352,12.6902,12.7159,325300.0
2010-03-17 15:45:00,19.76,19.84,19.76,19.84,389100.0,12.7159,12.7674,12.7159,12.7674,389100.0
2010-03-17 15:50:00,19.83,19.84,19.76,19.79,535500.0,12.761,12.7674,12.7159,12.7352,535500.0
2010-03-17 15:55:00,19.79,19.82,19.79,19.81,838500.0,12.7352,12.7545,12.7352,12.7481,838500.0
2010-03-18 09:30:00,19.79,19.84,19.67,19.73,493800.0,12.7352,12.7674,12.658,12.6966,493800.0
2010-03-18 09:35:00,19.73,19.79,19.69,19.69,371500.0,12.6966,12.7352,12.6709,12.6709,371500.0
2010-03-18 09:40:00,19.7,19.75,19.58,19.59,464300.0,12.6773,12.7095,12.6001,12.6065,464300.0
2010-03-18 09:45:00,19.6,19.7,19.54,19.7,647700.0,12.6129,12.6773,12.5743,12.6773,647700.0
2010-03-18 09:50:00,19.7,19.71,19.6,19.66,572000.0,12.6773,12.6837,12.6129,12.6516,572000.0
2010-03-18 09:55:00,19.65,19.71,19.65,19.7,332500.0,12.6451,12.6837,12.6451,12.6773,332500.0
2010-03-18 10:00:00,19.7,19.72,19.64,19.65,371400.0,12.6773,12.6902,12.6387,12.6451,371400.0
2010-03-18 10:05:00,19.64,19.66,19.53,19.56,575100.0,12.6387,12.6516,12.5679,12.5872,575100.0
2010-03-18 10:10:00,19.56,19.62,19.52,19.6,531600.0,12.5872,12.6258,12.5615,12.6129,531600.0
2010-03-18 10:15:00,19.59,19.65,19.55,19.6,309500.0,12.6065,12.6451,12.5808,12.6129,309500.0
2010-03-18 10:20:00,19.6,19.7,19.6,19.67,486200.0,12.6129,12.6773,12.6129,12.658,486200.0
2010-03-18 10:25:00,19.67,19.68,19.61,19.64,197900.0,12.658,12.6644,12.6194,12.6387,197900.0
2010-03-18 10:30:00,19.64,19.7,19.63,19.67,186200.0,12.6387,12.6773,12.6323,12.658,186200.0
2010-03-18 10:35:00,19.67,19.67,19.57,19.6,316500.0,12.658,12.658,12.5936,12.6129,316500.0
2010-03-18 10:40:00,19.6,19.61,19.55,19.61,277500.0,12.6129,12.6194,12.5808,12.6194,277500.0
2010-03-18 10:45:00,19.6,19.62,19.56,19.58,185100.0,12.6129,12.6258,12.5872,12.6001,185100.0
2010-03-18 10:50:00,19.57,19.62,19.55,19.59,263800.0,12.5936,12.6258,12.5808,12.6065,263800.0
2010-03-18 10:55:00,19.59,19.67,19.58,19.64,271800.0,12.6065,12.658,12.6001,12.6387,271800.0
2010-03-18 11:00:00,19.64,19.64,19.59,19.6,189500.0,12.6387,12.6387,12.6065,12.6129,189500.0
2010-03-18 11:05:00,19.6,19.65,19.6,19.61,165200.0,12.6129,12.6451,12.6129,12.6194,165200.0
2010-03-18 11:10:00,19.61,19.65,19.61,19.64,149600.0,12.6194,12.6451,12.6194,12.6387,149600.0
2010-03-18 11:15:00,19.63,19.68,19.63,19.64,339100.0,12.6323,12.6644,12.6323,12.6387,339100.0
2010-03-18 11:20:00,19.64,19.65,19.62,19.64,253100.0,12.6387,12.6451,12.6258,12.6387,253100.0
2010-03-18 11:25:00,19.65,19.67,19.63,19.66,243700.0,12.6451,12.658,12.6323,12.6516,243700.0
2010-03-18 11:30:00,19.66,19.67,19.62,19.62,161400.0,12.6516,12.658,12.6258,12.6258,161400.0
2010-03-18 11:35:00,19.62,19.65,19.62,19.62,229600.0,12.6258,12.6451,12.6258,12.6258,229600.0
2010-03-18 11:40:00,19.62,19.63,19.55,19.59,517700.0,12.6258,12.6323,12.5808,12.6065,517700.0
2010-03-18 11:45:00,19.59,19.63,19.57,19.6,338100.0,12.6065,12.6323,12.5936,12.6129,338100.0
2010-03-18 11:50:00,19.6,19.61,19.57,19.59,158000.0,12.6129,12.6194,12.5936,12.6065,158000.0
2010-03-18 11:55:00,19.59,19.61,19.55,19.56,197500.0,12.6065,12.6194,12.5808,12.5872,197500.0
2010-03-18 12:00:00,19.56,19.56,19.51,19.52,267300.0,12.5872,12.5872,12.555,12.5615,267300.0
2010-03-18 12:05:00,19.51,19.56,19.51,19.56,359000.0,12.555,12.5872,12.555,12.5872,359000.0
2010-03-18 12:10:00,19.56,19.6,19.53,19.57,257300.0,12.5872,12.6129,12.5679,12.5936,257300.0
2010-03-18 12:15:00,19.57,19.58,19.54,19.55,66200.0,12.5936,12.6001,12.5743,12.5808,66200.0
2010-03-18 12:20:00,19.55,19.56,19.51,19.53,188300.0,12.5808,12.5872,12.555,12.5679,188300.0
2010-03-18 12:25:00,19.53,19.55,19.51,19.54,136600.0,12.5679,12.5808,12.555,12.5743,136600.0
2010-03-18 12:30:00,19.53,19.53,19.5,19.51,185400.0,12.5679,12.5679,12.5486,12.555,185400.0
2010-03-18 12:35:00,19.51,19.52,19.44,19.49,617500.0,12.555,12.5615,12.51,12.5422,617500.0
2010-03-18 12:40:00,19.49,19.53,19.46,19.51,189200.0,12.5422,12.5679,12.5229,12.555,189200.0
2010-03-18 12:45:00,19.51,19.52,19.48,19.48,144000.0,12.555,12.5615,12.5357,12.5357,144000.0
2010-03-18 12:50:00,19.48,19.48,19.44,19.48,262100.0,12.5357,12.5357,12.51,12.5357,262100.0
2010-03-18 12:55:00,19.47,19.5,19.47,19.49,80300.0,12.5293,12.5486,12.5293,12.5422,80300.0
2010-03-18 13:00:00,19.49,19.49,19.46,19.47,107900.0,12.5422,12.5422,12.5229,12.5293,107900.0
2010-03-18 13:05:00,19.48,19.5,19.47,19.48,216600.0,12.5357,12.5486,12.5293,12.5357,216600.0
2010-03-18 13:10:00,19.49,19.49,19.44,19.48,212600.0,12.5422,12.5422,12.51,12.5357,212600.0
2010-03-18 13:15:00,19.48,19.53,19.46,19.46,329300.0,12.5357,12.5679,12.5229,12.5229,329300.0
2010-03-18 13:20:00,19.46,19.51,19.46,19.5,223900.0,12.5229,12.555,12.5229,12.5486,223900.0
2010-03-18 13:25:00,19.5,19.5,19.46,19.46,104800.0,12.5486,12.5486,12.5229,12.5229,104800.0
2010-03-18 13:30:00,19.46,19.5,19.46,19.49,195400.0,12.5229,12.5486,12.5229,12.5422,195400.0
2010-03-18 13:35:00,19.49,19.5,19.48,19.5,126600.0,12.5422,12.5486,12.5357,12.5486,126600.0
2010-03-18 13:40:00,19.49,19.5,19.49,19.49,40200.0,12.5422,12.5486,12.5422,12.5422,40200.0
2010-03-18 13:45:00,19.5,19.5,19.46,19.48,225400.0,12.5486,12.5486,12.5229,12.5357,225400.0
2010-03-18 13:50:00,19.48,19.5,19.47,19.49,159900.0,12.5357,12.5486,12.5293,12.5422,159900.0
2010-03-18 13:55:00,19.49,19.5,19.47,19.49,134300.0,12.5422,12.5486,12.5293,12.5422,134300.0
2010-03-18 14:00:00,19.49,19.5,19.47,19.47,105400.0,12.5422,12.5486,12.5293,12.5293,105400.0
2010-03-18 14:05:00,19.47,19.48,19.43,19.44,232300.0,12.5293,12.5357,12.5036,12.51,232300.0
2010-03-18 14:10:00,19.44,19.45,19.42,19.43,167200.0,12.51,12.5164,12.4971,12.5036,167200.0
2010-03-18 14:15:00,19.43,19.48,19.42,19.44,207100.0,12.5036,12.5357,12.4971,12.51,207100.0
2010-03-18 14:20:00,19.44,19.45,19.33,19.36,634200.0,12.51,12.5164,12.4392,12.4585,634200.0
2010-03-18 14:25:00,19.37,19.37,19.32,19.36,363300.0,12.4649,12.4649,12.4328,12.4585,363300.0
2010-03-18 14:30:00,19.36,19.44,19.34,19.39,443600.0,12.4585,12.51,12.4456,12.4778,443600.0
2010-03-18 14:35:00,19.4,19.43,19.39,19.4,205300.0,12.4842,12.5036,12.4778,12.4842,205300.0
2010-03-18 14:40:00,19.41,19.41,19.38,19.4,156600.0,12.4907,12.4907,12.4714,12.4842,156600.0
2010-03-18 14:45:00,19.39,19.4,19.33,19.34,201500.0,12.4778,12.4842,12.4392,12.4456,201500.0
2010-03-18 14:50:00,19.34,19.35,19.31,19.33,312900.0,12.4456,12.4521,12.4263,12.4392,312900.0
2010-03-18 14:55:00,19.33,19.33,19.28,19.33,357100.0,12.4392,12.4392,12.407,12.4392,357100.0
2010-03-18 15:00:00,19.33,19.35,19.28,19.35,332400.0,12.4392,12.4521,12.407,12.4521,332400.0
2010-03-18 15:05:00,19.35,19.38,19.34,19.37,156500.0,12.4521,12.4714,12.4456,12.4649,156500.0
2010-03-18 15:10:00,19.37,19.38,19.32,19.33,189400.0,12.4649,12.4714,12.4328,12.4392,189400.0
2010-03-18 15:15:00,19.33,19.35,19.32,19.35,256400.0,12.4392,12.4521,12.4328,12.4521,256400.0
2010-03-18 15:20:00,19.34,19.38,19.34,19.35,258500.0,12.4456,12.4714,12.4456,12.4521,258500.0
2010-03-18 15:25:00,19.35,19.4,19.34,19.36,223900.0,12.4521,12.4842,12.4456,12.4585,223900.0
2010-03-18 15:30:00,19.35,19.36,19.33,19.35,300600.0,12.4521,12.4585,12.4392,12.4521,300600.0
2010-03-18 15:35:00,19.34,19.37,19.33,19.35,543700.0,12.4456,12.4649,12.4392,12.4521,543700.0
2010-03-18 15:40:00,19.34,19.35,19.32,19.35,227500.0,12.4456,12.4521,12.4328,12.4521,227500.0
2010-03-18 15:45:00,19.34,19.41,19.34,19.41,511300.0,12.4456,12.4907,12.4456,12.4907,511300.0
2010-03-18 15:50:00,19.4,19.42,19.34,19.34,595900.0,12.4842,12.4971,12.4456,12.4456,595900.0
2010-03-18 15:55:00,19.34,19.35,19.28,19.29,1045800.0,12.4456,12.4521,12.407,12.4135,1045800.0
2010-03-19 09:30:00,19.31,19.58,19.25,19.44,990100.0,12.4263,12.6001,12.3877,12.51,990100.0
2010-03-19 09:35:00,19.44,19.49,19.36,19.39,322600.0,12.51,12.5422,12.4585,12.4778,322600.0
2010-03-19 09:40:00,19.39,19.4,19.3,19.32,333900.0,12.4778,12.4842,12.4199,12.4328,333900.0
2010-03-19 09:45:00,19.33,19.49,19.3,19.46,476200.0,12.4392,12.5422,12.4199,12.5229,476200.0
2010-03-19 09:50:00,19.47,19.54,19.46,19.49,415200.0,12.5293,12.5743,12.5229,12.5422,415200.0
2010-03-19 09:55:00,19.5,19.5,19.36,19.41,437100.0,12.5486,12.5486,12.4585,12.4907,437100.0
2010-03-19 10:00:00,19.41,19.46,19.3,19.35,446600.0,12.4907,12.5229,12.4199,12.4521,446600.0
2010-03-19 10:05:00,19.35,19.38,19.31,19.35,221600.0,12.4521,12.4714,12.4263,12.4521,221600.0
2010-03-19 10:10:00,19.35,19.41,19.33,19.38,365600.0,12.4521,12.4907,12.4392,12.4714,365600.0
2010-03-19 10:15:00,19.38,19.48,19.33,19.47,413000.0,12.4714,12.5357,12.4392,12.5293,413000.0
2010-03-19 10:20:00,19.47,19.47,19.37,19.41,622600.0,12.5293,12.5293,12.4649,12.4907,622600.0
2010-03-19 10:25:00,19.42,19.44,19.38,19.43,265400.0,12.4971,12.51,12.4714,12.5036,265400.0
2010-03-19 10:30:00,19.42,19.42,19.38,19.4,273200.0,12.4971,12.4971,12.4714,12.4842,273200.0
2010-03-19 10:35:00,19.4,19.46,19.4,19.44,263600.0,12.4842,12.5229,12.4842,12.51,263600.0
2010-03-19 10:40:00,19.45,19.49,19.44,19.48,337900.0,12.5164,12.5422,12.51,12.5357,337900.0
2010-03-19 10:45:00,19.48,19.49,19.46,19.48,236700.0,12.5357,12.5422,12.5229,12.5357,236700.0
2010-03-19 10:50:00,19.49,19.49,19.42,19.43,288800.0,12.5422,12.5422,12.4971,12.5036,288800.0
2010-03-19 10:55:00,19.43,19.5,19.41,19.47,401300.0,12.5036,12.5486,12.4907,12.5293,401300.0
2010-03-19 11:00:00,19.48,19.55,19.47,19.5,437900.0,12.5357,12.5808,12.5293,12.5486,437900.0
2010-03-19 11:05:00,19.5,19.53,19.47,19.52,269700.0,12.5486,12.5679,12.5293,12.5615,269700.0
2010-03-19 11:10:00,19.52,19.53,19.45,19.5,422700.0,12.5615,12.5679,12.5164,12.5486,422700.0
2010-03-19 11:15:00,19.49,19.5,19.45,19.47,220600.0,12.5422,12.5486,12.5164,12.5293,220600.0
2010-03-19 11:20:00,19.47,19.52,19.46,19.51,316800.0,12.5293,12.5615,12.5229,12.555,316800.0
2010-03-19 11:25:00,19.51,19.53,19.47,19.51,193600.0,12.555,12.5679,12.5293,12.555,193600.0
2010-03-19 11:30:00,19.51,19.51,19.46,19.5,186100.0,12.555,12.555,12.5229,12.5486,186100.0
2010-03-19 11:35:00,19.5,19.54,19.45,19.48,412100.0,12.5486,12.5743,12.5164,12.5357,412100.0
2010-03-19 11:40:00,19.48,19.5,19.46,19.5,169400.0,12.5357,12.5486,12.5229,12.5486,169400.0
2010-03-19 11:45:00,19.49,19.52,19.49,19.51,172500.0,12.5422,12.5615,12.5422,12.555,172500.0
2010-03-19 11:50:00,19.51,19.52,19.49,19.52,377300.0,12.555,12.5615,12.5422,12.5615,377300.0
2010-03-19 11:55:00,19.51,19.54,19.51,19.52,154000.0,12.555,12.5743,12.555,12.5615,154000.0
2010-03-19 12:00:00,19.53,19.54,19.51,19.54,163300.0,12.5679,12.5743,12.555,12.5743,163300.0
2010-03-19 12:05:00,19.53,19.54,19.52,19.54,200500.0,12.5679,12.5743,12.5615,12.5743,200500.0
2010-03-19 12:10:00,19.53,19.55,19.5,19.5,290500.0,12.5679,12.5808,12.5486,12.5486,290500.0
2010-03-19 12:15:00,19.5,19.53,19.49,19.51,322500.0,12.5486,12.5679,12.5422,12.555,322500.0
2010-03-19 12:20:00,19.5,19.52,19.49,19.5,256300.0,12.5486,12.5615,12.5422,12.5486,256300.0
2010-03-19 12:25:00,19.51,19.52,19.5,19.51,117200.0,12.555,12.5615,12.5486,12.555,117200.0
2010-03-19 12:30:00,19.51,19.52,19.5,19.5,199100.0,12.555,12.5615,12.5486,12.5486,199100.0
2010-03-19 12:35:00,19.51,19.51,19.49,19.5,124300.0,12.555,12.555,12.5422,12.5486,124300.0
2010-03-19 12:40:00,19.49,19.51,19.48,19.49,207100.0,12.5422,12.555,12.5357,12.5422,207100.0
2010-03-19 12:45:00,19.5,19.5,19.46,19.46,238400.0,12.5486,12.5486,12.5229,12.5229,238400.0
2010-03-19 12:50:00,19.46,19.5,19.45,19.47,281000.0,12.5229,12.5486,12.5164,12.5293,281000.0
2010-03-19 12:55:00,19.47,19.49,19.45,19.48,197200.0,12.5293,12.5422,12.5164,12.5357,197200.0
2010-03-19 13:00:00,19.47,19.49,19.43,19.43,160800.0,12.5293,12.5422,12.5036,12.5036,160800.0
2010-03-19 13:05:00,19.43,19.44,19.4,19.41,200800.0,12.5036,12.51,12.4842,12.4907,200800.0
2010-03-19 13:10:00,19.42,19.45,19.41,19.42,112200.0,12.4971,12.5164,12.4907,12.4971,112200.0
2010-03-19 13:15:00,19.42,19.5,19.41,19.5,281200.0,12.4971,12.5486,12.4907,12.5486,281200.0
2010-03-19 13:20:00,19.49,19.5,19.46,19.47,142800.0,12.5422,12.5486,12.5229,12.5293,142800.0
2010-03-19 13:25:00,19.47,19.5,19.46,19.5,280000.0,12.5293,12.5486,12.5229,12.5486,280000.0
2010-03-19 13:30:00,19.5,19.5,19.48,19.5,130500.0,12.5486,12.5486,12.5357,12.5486,130500.0
2010-03-19 13:35:00,19.5,19.5,19.44,19.47,240600.0,12.5486,12.5486,12.51,12.5293,240600.0
2010-03-19 13:40:00,19.48,19.49,19.46,19.49,115300.0,12.5357,12.5422,12.5229,12.5422,115300.0
2010-03-19 13:45:00,19.49,19.5,19.47,19.49,147200.0,12.5422,12.5486,12.5293,12.5422,147200.0
2010-03-19 13:50:00,19.49,19.5,19.48,19.5,150100.0,12.5422,12.5486,12.5357,12.5486,150100.0
2010-03-19 13:55:00,19.5,19.5,19.48,19.49,145700.0,12.5486,12.5486,12.5357,12.5422,145700.0
2010-03-19 14:00:00,19.49,19.5,19.48,19.49,94900.0,12.5422,12.5486,12.5357,12.5422,94900.0
2010-03-19 14:05:00,19.5,19.52,19.49,19.51,403900.0,12.5486,12.5615,12.5422,12.555,403900.0
2010-03-19 14:10:00,19.51,19.52,19.5,19.5,120300.0,12.555,12.5615,12.5486,12.5486,120300.0
2010-03-19 14:15:00,19.5,19.52,19.5,19.5,114400.0,12.5486,12.5615,12.5486,12.5486,114400.0
2010-03-19 14:20:00,19.5,19.53,19.48,19.51,597300.0,12.5486,12.5679,12.5357,12.555,597300.0
2010-03-19 14:25:00,19.51,19.53,19.51,19.53,89400.0,12.555,12.5679,12.555,12.5679,89400.0
2010-03-19 14:30:00,19.53,19.53,19.51,19.52,153300.0,12.5679,12.5679,12.555,12.5615,153300.0
2010-03-19 14:35:00,19.52,19.52,19.51,19.51,38200.0,12.5615,12.5615,12.555,12.555,38200.0
2010-03-19 14:40:00,19.52,19.52,19.5,19.5,152200.0,12.5615,12.5615,12.5486,12.5486,152200.0
2010-03-19 14:45:00,19.51,19.52,19.5,19.51,59300.0,12.555,12.5615,12.5486,12.555,59300.0
2010-03-19 14:50:00,19.52,19.52,19.49,19.5,140600.0,12.5615,12.5615,12.5422,12.5486,140600.0
2010-03-19 14:55:00,19.5,19.5,19.49,19.49,148500.0,12.5486,12.5486,12.5422,12.5422,148500.0
2010-03-19 15:00:00,19.49,19.51,19.47,19.48,286500.0,12.5422,12.555,12.5293,12.5357,286500.0
2010-03-19 15:05:00,19.47,19.5,19.47,19.48,266200.0,12.5293,12.5486,12.5293,12.5357,266200.0
2010-03-19 15:10:00,19.48,19.49,19.48,19.48,43200.0,12.5357,12.5422,12.5357,12.5357,43200.0
2010-03-19 15:15:00,19.49,19.5,19.48,19.49,192600.0,12.5422,12.5486,12.5357,12.5422,192600.0
2010-03-19 15:20:00,19.49,19.5,19.48,19.49,248400.0,12.5422,12.5486,12.5357,12.5422,248400.0
2010-03-19 15:25:00,19.49,19.5,19.48,19.49,275300.0,12.5422,12.5486,12.5357,12.5422,275300.0
2010-03-19 15:30:00,19.48,19.49,19.41,19.42,606000.0,12.5357,12.5422,12.4907,12.4971,606000.0
2010-03-19 15:35:00,19.41,19.46,19.41,19.45,644500.0,12.4907,12.5229,12.4907,12.5164,644500.0
2010-03-19 15:40:00,19.45,19.48,19.4,19.48,526600.0,12.5164,12.5357,12.4842,12.5357,526600.0
2010-03-19 15:45:00,19.48,19.5,19.44,19.5,451000.0,12.5357,12.5486,12.51,12.5486,451000.0
2010-03-19 15:50:00,19.5,19.51,19.45,19.5,584900.0,12.5486,12.555,12.5164,12.5486,584900.0
2010-03-19 15:55:00,19.5,19.51,19.49,19.5,950400.0,12.5486,12.555,12.5422,12.5486,950400.0
2010-03-22 09:30:00,19.19,19.2,19.02,19.1,894400.0,12.3491,12.3555,12.2397,12.2912,894400.0
2010-03-22 09:35:00,19.1,19.12,18.88,18.97,1307900.0,12.2912,12.3041,12.1496,12.2075,1307900.0
2010-03-22 09:40:00,18.97,19.25,18.97,19.17,817400.0,12.2075,12.3877,12.2075,12.3362,817400.0
2010-03-22 09:45:00,19.18,19.5,19.17,19.4,1084000.0,12.3427,12.5486,12.3362,12.4842,1084000.0
2010-03-22 09:50:00,19.4,19.52,19.39,19.51,552300.0,12.4842,12.5615,12.4778,12.555,552300.0
2010-03-22 09:55:00,19.5,19.64,19.48,19.59,866600.0,12.5486,12.6387,12.5357,12.6065,866600.0
2010-03-22 10:00:00,19.59,19.64,19.53,19.58,648000.0,12.6065,12.6387,12.5679,12.6001,648000.0
2010-03-22 10:05:00,19.58,19.58,19.46,19.46,463100.0,12.6001,12.6001,12.5229,12.5229,463100.0
2010-03-22 10:10:00,19.46,19.62,19.45,19.62,543400.0,12.5229,12.6258,12.5164,12.6258,543400.0
2010-03-22 10:15:00,19.62,19.75,19.61,19.73,1150100.0,12.6258,12.7095,12.6194,12.6966,1150100.0
2010-03-22 10:20:00,19.73,19.96,19.71,19.91,1546000.0,12.6966,12.8446,12.6837,12.8124,1546000.0
2010-03-22 10:25:00,19.91,20.05,19.9,19.94,1341800.0,12.8124,12.9025,12.806,12.8317,1341800.0
2010-03-22 10:30:00,19.94,20.12,19.94,19.97,1389700.0,12.8317,12.9476,12.8317,12.8511,1389700.0
2010-03-22 10:35:00,19.97,20.07,19.95,20.05,861800.0,12.8511,12.9154,12.8382,12.9025,861800.0
2010-03-22 10:40:00,20.05,20.2,20.05,20.16,1371900.0,12.9025,12.9991,12.9025,12.9733,1371900.0
2010-03-22 10:45:00,20.16,20.24,20.13,20.14,840200.0,12.9733,13.0248,12.954,12.9604,840200.0
2010-03-22 10:50:00,20.15,20.25,20.14,20.18,789200.0,12.9669,13.0312,12.9604,12.9862,789200.0
2010-03-22 10:55:00,20.18,20.23,20.14,20.2,1067200.0,12.9862,13.0184,12.9604,12.9991,1067200.0
2010-03-22 11:00:00,20.2,20.21,20.12,20.16,931500.0,12.9991,13.0055,12.9476,12.9733,931500.0
2010-03-22 11:05:00,20.17,20.22,20.15,20.2,877600.0,12.9798,13.0119,12.9669,12.9991,877600.0
2010-03-22 11:10:00,20.19,20.24,20.15,20.17,717200.0,12.9926,13.0248,12.9669,12.9798,717200.0
2010-03-22 11:15:00,20.18,20.2,20.15,20.19,316000.0,12.9862,12.9991,12.9669,12.9926,316000.0
2010-03-22 11:20:00,20.19,20.33,20.18,20.32,1140700.0,12.9926,13.0827,12.9862,13.0763,1140700.0
2010-03-22 11:25:00,20.32,20.47,20.31,20.37,1358900.0,13.0763,13.1728,13.0698,13.1085,1358900.0
2010-03-22 11:30:00,20.37,20.4,20.25,20.28,1043400.0,13.1085,13.1278,13.0312,13.0505,1043400.0
2010-03-22 11:35:00,20.28,20.42,20.28,20.36,680400.0,13.0505,13.1406,13.0505,13.102,680400.0
2010-03-22 11:40:00,20.36,20.5,20.32,20.45,1183700.0,13.102,13.1921,13.0763,13.1599,1183700.0
2010-03-22 11:45:00,20.45,20.69,20.45,20.68,1502100.0,13.1599,13.3144,13.1599,13.3079,1502100.0
2010-03-22 11:50:00,20.67,20.95,20.65,20.94,2047400.0,13.3015,13.4817,13.2886,13.4753,2047400.0
2010-03-22 11:55:00,20.94,20.95,20.82,20.93,1638000.0,13.4753,13.4817,13.398,13.4688,1638000.0
2010-03-22 12:00:00,20.94,20.98,20.73,20.75,1446600.0,13.4753,13.501,13.3401,13.353,1446600.0
2010-03-22 12:05:00,20.74,20.84,20.73,20.81,804700.0,13.3466,13.4109,13.3401,13.3916,804700.0
2010-03-22 12:10:00,20.81,20.94,20.79,20.84,1086200.0,13.3916,13.4753,13.3787,13.4109,1086200.0
2010-03-22 12:15:00,20.84,20.94,20.79,20.93,1194700.0,13.4109,13.4753,13.3787,13.4688,1194700.0
2010-03-22 12:20:00,20.92,21.07,20.9,20.91,2127400.0,13.4624,13.5589,13.4495,13.456,2127400.0
2010-03-22 12:25:00,20.91,21.0,20.88,20.93,821400.0,13.456,13.5139,13.4367,13.4688,821400.0
2010-03-22 12:30:00,20.93,20.99,20.88,20.9,645900.0,13.4688,13.5074,13.4367,13.4495,645900.0
2010-03-22 12:35:00,20.9,20.94,20.88,20.93,652700.0,13.4495,13.4753,13.4367,13.4688,652700.0
2010-03-22 12:40:00,20.94,20.94,20.8,20.87,623200.0,13.4753,13.4753,13.3852,13.4302,623200.0
2010-03-22 12:45:00,20.87,20.9,20.83,20.83,480900.0,13.4302,13.4495,13.4045,13.4045,480900.0
2010-03-22 12:50:00,20.83,20.94,20.82,20.92,574800.0,13.4045,13.4753,13.398,13.4624,574800.0
2010-03-22 12:55:00,20.93,20.97,20.9,20.96,481300.0,13.4688,13.4946,13.4495,13.4881,481300.0
2010-03-22 13:00:00,20.97,20.97,20.88,20.94,435200.0,13.4946,13.4946,13.4367,13.4753,435200.0
2010-03-22 13:05:00,20.93,20.95,20.85,20.86,486400.0,13.4688,13.4817,13.4173,13.4238,486400.0
2010-03-22 13:10:00,20.86,20.89,20.81,20.83,593400.0,13.4238,13.4431,13.3916,13.4045,593400.0
2010-03-22 13:15:00,20.83,20.84,20.76,20.83,767800.0,13.4045,13.4109,13.3594,13.4045,767800.0
2010-03-22 13:20:00,20.83,20.86,20.76,20.8,583400.0,13.4045,13.4238,13.3594,13.3852,583400.0
2010-03-22 13:25:00,20.8,20.85,20.75,20.76,497400.0,13.3852,13.4173,13.353,13.3594,497400.0
2010-03-22 13:30:00,20.75,20.81,20.75,20.76,602900.0,13.353,13.3916,13.353,13.3594,602900.0
2010-03-22 13:35:00,20.76,20.84,20.75,20.81,619900.0,13.3594,13.4109,13.353,13.3916,619900.0
2010-03-22 13:40:00,20.81,20.86,20.77,20.84,354900.0,13.3916,13.4238,13.3659,13.4109,354900.0
2010-03-22 13:45:00,20.84,20.95,20.83,20.91,776700.0,13.4109,13.4817,13.4045,13.456,776700.0
2010-03-22 13:50:00,20.91,20.98,20.88,20.94,714800.0,13.456,13.501,13.4367,13.4753,714800.0
2010-03-22 13:55:00,20.94,20.97,20.89,20.91,476600.0,13.4753,13.4946,13.4431,13.456,476600.0
2010-03-22 14:00:00,20.9,21.08,20.86,21.08,1345900.0,13.4495,13.5654,13.4238,13.5654,1345900.0
2010-03-22 14:05:00,21.08,21.18,21.07,21.13,1387600.0,13.5654,13.6297,13.5589,13.5975,1387600.0
2010-03-22 14:10:00,21.13,21.18,21.05,21.13,916000.0,13.5975,13.6297,13.5461,13.5975,916000.0
2010-03-22 14:15:00,21.13,21.25,21.1,21.25,1278200.0,13.5975,13.6748,13.5782,13.6748,1278200.0
2010-03-22 14:20:00,21.24,21.31,21.17,21.2,1336200.0,13.6683,13.7134,13.6233,13.6426,1336200.0
2010-03-22 14:25:00,21.21,21.28,21.18,21.21,532000.0,13.649,13.6941,13.6297,13.649,532000.0
2010-03-22 14:30:00,21.2,21.28,21.16,21.26,536800.0,13.6426,13.6941,13.6168,13.6812,536800.0
2010-03-22 14:35:00,21.26,21.31,21.23,21.25,687500.0,13.6812,13.7134,13.6619,13.6748,687500.0
2010-03-22 14:40:00,21.24,21.35,21.23,21.3,792400.0,13.6683,13.7391,13.6619,13.7069,792400.0
2010-03-22 14:45:00,21.31,21.41,21.28,21.35,926400.0,13.7134,13.7777,13.6941,13.7391,926400.0
2010-03-22 14:50:00,21.35,21.36,21.31,21.35,447400.0,13.7391,13.7455,13.7134,13.7391,447400.0
2010-03-22 14:55:00,21.35,21.4,21.32,21.34,623700.0,13.7391,13.7713,13.7198,13.7327,623700.0
2010-03-22 15:00:00,21.34,21.35,21.21,21.27,970000.0,13.7327,13.7391,13.649,13.6876,970000.0
2010-03-22 15:05:00,21.27,21.43,21.27,21.39,1217600.0,13.6876,13.7906,13.6876,13.7648,1217600.0
2010-03-22 15:10:00,21.4,21.47,21.39,21.43,777500.0,13.7713,13.8163,13.7648,13.7906,777500.0
2010-03-22 15:15:00,21.43,21.53,21.43,21.45,1068300.0,13.7906,13.8549,13.7906,13.8035,1068300.0
2010-03-22 15:20:00,21.44,21.59,21.44,21.5,1329300.0,13.797,13.8936,13.797,13.8356,1329300.0
2010-03-22 15:25:00,21.5,21.55,21.44,21.44,1055900.0,13.8356,13.8678,13.797,13.797,1055900.0
2010-03-22 15:30:00,21.44,21.47,21.38,21.44,1209200.0,13.797,13.8163,13.7584,13.797,1209200.0
2010-03-22 15:35:00,21.43,21.47,21.4,21.47,848000.0,13.7906,13.8163,13.7713,13.8163,848000.0
2010-03-22 15:40:00,21.47,21.53,21.45,21.51,1050900.0,13.8163,13.8549,13.8035,13.8421,1050900.0
2010-03-22 15:45:00,21.51,21.53,21.45,21.49,874300.0,13.8421,13.8549,13.8035,13.8292,874300.0
2010-03-22 15:50:00,21.49,21.49,21.43,21.44,958300.0,13.8292,13.8292,13.7906,13.797,958300.0
2010-03-22 15:55:00,21.44,21.47,21.38,21.47,2068700.0,13.797,13.8163,13.7584,13.8163,2068700.0
2010-03-23 09:30:00,21.78,21.89,21.57,21.72,3122200.0,14.0158,14.0866,13.8807,13.9772,3122200.0
2010-03-23 09:35:00,21.72,22.1,21.56,21.75,3214400.0,13.9772,14.2217,13.8742,13.9965,3214400.0
2010-03-23 09:40:00,21.75,21.75,21.22,21.33,2602300.0,13.9965,13.9965,13.6554,13.7262,2602300.0
2010-03-23 09:45:00,21.34,21.52,21.23,21.5,1719000.0,13.7327,13.8485,13.6619,13.8356,1719000.0
2010-03-23 09:50:00,21.5,21.56,21.28,21.29,1474600.0,13.8356,13.8742,13.6941,13.7005,1474600.0
2010-03-23 09:55:00,21.3,21.45,21.29,21.32,1019200.0,13.7069,13.8035,13.7005,13.7198,1019200.0
2010-03-23 10:00:00,21.31,21.35,20.94,20.95,2748200.0,13.7134,13.7391,13.4753,13.4817,2748200.0
2010-03-23 10:05:00,20.94,21.25,20.94,21.24,1855900.0,13.4753,13.6748,13.4753,13.6683,1855900.0
2010-03-23 10:10:00,21.24,21.35,21.22,21.24,1320600.0,13.6683,13.7391,13.6554,13.6683,1320600.0
2010-03-23 10:15:00,21.25,21.4,21.24,21.36,975700.0,13.6748,13.7713,13.6683,13.7455,975700.0
2010-03-23 10:20:00,21.35,21.36,21.22,21.32,1070700.0,13.7391,13.7455,13.6554,13.7198,1070700.0
2010-03-23 10:25:00,21.33,21.34,21.2,21.28,420700.0,13.7262,13.7327,13.6426,13.6941,420700.0
2010-03-23 10:30:00,21.28,21.29,21.16,21.19,442200.0,13.6941,13.7005,13.6168,13.6361,442200.0
2010-03-23 10:35:00,21.18,21.2,21.1,21.13,412700.0,13.6297,13.6426,13.5782,13.5975,412700.0
2010-03-23 10:40:00,21.14,21.19,21.12,21.15,424300.0,13.604,13.6361,13.5911,13.6104,424300.0
2010-03-23 10:45:00,21.15,21.25,21.13,21.14,372800.0,13.6104,13.6748,13.5975,13.604,372800.0
2010-03-23 10:50:00,21.15,21.16,21.03,21.06,491200.0,13.6104,13.6168,13.5332,13.5525,491200.0
2010-03-23 10:55:00,21.05,21.06,20.9,20.97,1045500.0,13.5461,13.5525,13.4495,13.4946,1045500.0
2010-03-23 11:00:00,20.97,21.05,20.92,20.94,688500.0,13.4946,13.5461,13.4624,13.4753,688500.0
2010-03-23 11:05:00,20.95,21.03,20.93,21.01,464400.0,13.4817,13.5332,13.4688,13.5203,464400.0
2010-03-23 11:10:00,21.02,21.16,21.01,21.14,837100.0,13.5267,13.6168,13.5203,13.604,837100.0
2010-03-23 11:15:00,21.13,21.14,21.02,21.1,470700.0,13.5975,13.604,13.5267,13.5782,470700.0
2010-03-23 11:20:00,21.1,21.1,21.01,21.02,375500.0,13.5782,13.5782,13.5203,13.5267,375500.0
2010-03-23 11:25:00,21.02,21.02,20.95,21.02,552700.0,13.5267,13.5267,13.4817,13.5267,552700.0
2010-03-23 11:30:00,21.02,21.13,21.0,21.11,454400.0,13.5267,13.5975,13.5139,13.5847,454400.0
2010-03-23 11:35:00,21.11,21.12,21.06,21.1,248700.0,13.5847,13.5911,13.5525,13.5782,248700.0
2010-03-23 11:40:00,21.1,21.18,21.09,21.11,380900.0,13.5782,13.6297,13.5718,13.5847,380900.0
2010-03-23 11:45:00,21.11,21.26,21.1,21.25,531300.0,13.5847,13.6812,13.5782,13.6748,531300.0
2010-03-23 11:50:00,21.26,21.26,21.18,21.2,237500.0,13.6812,13.6812,13.6297,13.6426,237500.0
2010-03-23 11:55:00,21.19,21.23,21.18,21.19,197400.0,13.6361,13.6619,13.6297,13.6361,197400.0
2010-03-23 12:00:00,21.2,21.2,21.13,21.16,322700.0,13.6426,13.6426,13.5975,13.6168,322700.0
2010-03-23 12:05:00,21.16,21.2,21.13,21.16,164400.0,13.6168,13.6426,13.5975,13.6168,164400.0
2010-03-23 12:10:00,21.17,21.19,21.14,21.18,183400.0,13.6233,13.6361,13.604,13.6297,183400.0
2010-03-23 12:15:00,21.18,21.22,21.16,21.16,251500.0,13.6297,13.6554,13.6168,13.6168,251500.0
2010-03-23 12:20:00,21.16,21.21,21.14,21.15,129100.0,13.6168,13.649,13.604,13.6104,129100.0
2010-03-23 12:25:00,21.15,21.19,21.14,21.19,86300.0,13.6104,13.6361,13.604,13.6361,86300.0
2010-03-23 12:30:00,21.2,21.2,21.16,21.16,126600.0,13.6426,13.6426,13.6168,13.6168,126600.0
2010-03-23 12:35:00,21.17,21.18,21.1,21.14,223000.0,13.6233,13.6297,13.5782,13.604,223000.0
2010-03-23 12:40:00,21.14,21.15,21.12,21.14,136000.0,13.604,13.6104,13.5911,13.604,136000.0
2010-03-23 12:45:00,21.14,21.19,21.09,21.12,228200.0,13.604,13.6361,13.5718,13.5911,228200.0
2010-03-23 12:50:00,21.12,21.16,21.12,21.12,106200.0,13.5911,13.6168,13.5911,13.5911,106200.0
2010-03-23 12:55:00,21.12,21.15,21.12,21.14,46900.0,13.5911,13.6104,13.5911,13.604,46900.0
2010-03-23 13:00:00,21.14,21.23,21.14,21.21,203900.0,13.604,13.6619,13.604,13.649,203900.0
2010-03-23 13:05:00,21.22,21.32,21.21,21.31,335800.0,13.6554,13.7198,13.649,13.7134,335800.0
2010-03-23 13:10:00,21.31,21.37,21.29,21.32,371400.0,13.7134,13.752,13.7005,13.7198,371400.0
2010-03-23 13:15:00,21.31,21.41,21.28,21.4,511500.0,13.7134,13.7777,13.6941,13.7713,511500.0
2010-03-23 13:20:00,21.4,21.4,21.34,21.37,307400.0,13.7713,13.7713,13.7327,13.752,307400.0
2010-03-23 13:25:00,21.38,21.41,21.36,21.37,240000.0,13.7584,13.7777,13.7455,13.752,240000.0
2010-03-23 13:30:00,21.36,21.36,21.3,21.32,195200.0,13.7455,13.7455,13.7069,13.7198,195200.0
2010-03-23 13:35:00,21.32,21.33,21.3,21.3,115800.0,13.7198,13.7262,13.7069,13.7069,115800.0
2010-03-23 13:40:00,21.3,21.31,21.27,21.28,229300.0,13.7069,13.7134,13.6876,13.6941,229300.0
2010-03-23 13:45:00,21.28,21.29,21.2,21.24,274300.0,13.6941,13.7005,13.6426,13.6683,274300.0
2010-03-23 13:50:00,21.24,21.28,21.22,21.28,149500.0,13.6683,13.6941,13.6554,13.6941,149500.0
2010-03-23 13:55:00,21.28,21.31,21.28,21.3,155000.0,13.6941,13.7134,13.6941,13.7069,155000.0
2010-03-23 14:00:00,21.29,21.3,21.25,21.3,146600.0,13.7005,13.7069,13.6748,13.7069,146600.0
2010-03-23 14:05:00,21.3,21.39,21.3,21.39,307900.0,13.7069,13.7648,13.7069,13.7648,307900.0
2010-03-23 14:10:00,21.39,21.54,21.38,21.48,1005500.0,13.7648,13.8614,13.7584,13.8228,1005500.0
2010-03-23 14:15:00,21.47,21.5,21.43,21.47,385200.0,13.8163,13.8356,13.7906,13.8163,385200.0
2010-03-23 14:20:00,21.47,21.54,21.45,21.52,333400.0,13.8163,13.8614,13.8035,13.8485,333400.0
2010-03-23 14:25:00,21.52,21.58,21.49,21.5,482100.0,13.8485,13.8871,13.8292,13.8356,482100.0
2010-03-23 14:30:00,21.51,21.53,21.45,21.53,454400.0,13.8421,13.8549,13.8035,13.8549,454400.0
2010-03-23 14:35:00,21.52,21.58,21.51,21.57,394300.0,13.8485,13.8871,13.8421,13.8807,394300.0
2010-03-23 14:40:00,21.58,21.58,21.53,21.56,268600.0,13.8871,13.8871,13.8549,13.8742,268600.0
2010-03-23 14:45:00,21.57,21.58,21.51,21.54,234200.0,13.8807,13.8871,13.8421,13.8614,234200.0
2010-03-23 14:50:00,21.54,21.54,21.49,21.51,255000.0,13.8614,13.8614,13.8292,13.8421,255000.0
2010-03-23 14:55:00,21.51,21.53,21.44,21.47,384800.0,13.8421,13.8549,13.797,13.8163,384800.0
2010-03-23 15:00:00,21.47,21.48,21.42,21.44,451600.0,13.8163,13.8228,13.7842,13.797,451600.0
2010-03-23 15:05:00,21.43,21.5,21.42,21.48,312600.0,13.7906,13.8356,13.7842,13.8228,312600.0
2010-03-23 15:10:00,21.47,21.51,21.43,21.5,287400.0,13.8163,13.8421,13.7906,13.8356,287400.0
2010-03-23 15:15:00,21.51,21.53,21.47,21.51,295700.0,13.8421,13.8549,13.8163,13.8421,295700.0
2010-03-23 15:20:00,21.51,21.62,21.5,21.59,552000.0,13.8421,13.9129,13.8356,13.8936,552000.0
2010-03-23 15:25:00,21.6,21.6,21.55,21.57,310000.0,13.9,13.9,13.8678,13.8807,310000.0
2010-03-23 15:30:00,21.57,21.58,21.51,21.57,248500.0,13.8807,13.8871,13.8421,13.8807,248500.0
2010-03-23 15:35:00,21.57,21.63,21.56,21.6,497100.0,13.8807,13.9193,13.8742,13.9,497100.0
2010-03-23 15:40:00,21.6,21.6,21.53,21.58,454200.0,13.9,13.9,13.8549,13.8871,454200.0
2010-03-23 15:45:00,21.57,21.58,21.47,21.48,705500.0,13.8807,13.8871,13.8163,13.8228,705500.0
2010-03-23 15:50:00,21.47,21.52,21.46,21.47,636800.0,13.8163,13.8485,13.8099,13.8163,636800.0
2010-03-23 15:55:00,21.47,21.5,21.44,21.45,789700.0,13.8163,13.8356,13.797,13.8035,789700.0
2010-03-24 09:30:00,21.35,21.9,21.23,21.87,1470400.0,13.7391,14.093,13.6619,14.0737,1470400.0
2010-03-24 09:35:00,21.86,22.2,21.78,22.03,3815700.0,14.0673,14.2861,14.0158,14.1767,3815700.0
2010-03-24 09:40:00,22.04,22.12,21.95,22.04,1792600.0,14.1831,14.2346,14.1252,14.1831,1792600.0
2010-03-24 09:45:00,22.04,22.2,22.0,22.09,1798800.0,14.1831,14.2861,14.1574,14.2153,1798800.0
2010-03-24 09:50:00,22.1,22.24,21.79,21.92,2333300.0,14.2217,14.3118,14.0223,14.1059,2333300.0
2010-03-24 09:55:00,21.94,21.95,21.77,21.79,1320700.0,14.1188,14.1252,14.0094,14.0223,1320700.0
2010-03-24 10:00:00,21.79,21.89,21.63,21.82,1387300.0,14.0223,14.0866,13.9193,14.0416,1387300.0
2010-03-24 10:05:00,21.82,21.92,21.74,21.87,851300.0,14.0416,14.1059,13.9901,14.0737,851300.0
2010-03-24 10:10:00,21.87,21.97,21.84,21.92,853300.0,14.0737,14.1381,14.0544,14.1059,853300.0
2010-03-24 10:15:00,21.94,22.1,21.92,22.07,1471600.0,14.1188,14.2217,14.1059,14.2024,1471600.0
2010-03-24 10:20:00,22.07,22.15,21.95,22.05,1207800.0,14.2024,14.2539,14.1252,14.1896,1207800.0
2010-03-24 10:25:00,22.04,22.17,21.98,22.13,700000.0,14.1831,14.2668,14.1445,14.241,700000.0
2010-03-24 10:30:00,22.12,22.14,22.04,22.12,706800.0,14.2346,14.2475,14.1831,14.2346,706800.0
2010-03-24 10:35:00,22.12,22.2,22.1,22.11,797400.0,14.2346,14.2861,14.2217,14.2282,797400.0
2010-03-24 10:40:00,22.11,22.2,22.07,22.1,777500.0,14.2282,14.2861,14.2024,14.2217,777500.0
2010-03-24 10:45:00,22.1,22.36,22.1,22.35,1864500.0,14.2217,14.3891,14.2217,14.3826,1864500.0
2010-03-24 10:50:00,22.35,22.39,22.29,22.36,1092400.0,14.3826,14.4084,14.344,14.3891,1092400.0
2010-03-24 10:55:00,22.35,22.37,22.26,22.26,910800.0,14.3826,14.3955,14.3247,14.3247,910800.0
2010-03-24 11:00:00,22.27,22.3,22.18,22.19,852100.0,14.3311,14.3504,14.2732,14.2797,852100.0
2010-03-24 11:05:00,22.18,22.19,22.05,22.06,1380200.0,14.2732,14.2797,14.1896,14.196,1380200.0
2010-03-24 11:10:00,22.07,22.08,21.9,21.97,1226700.0,14.2024,14.2089,14.093,14.1381,1226700.0
2010-03-24 11:15:00,21.97,22.0,21.85,21.94,1208400.0,14.1381,14.1574,14.0609,14.1188,1208400.0
2010-03-24 11:20:00,21.94,21.97,21.86,21.92,807300.0,14.1188,14.1381,14.0673,14.1059,807300.0
2010-03-24 11:25:00,21.92,21.99,21.88,21.98,424200.0,14.1059,14.151,14.0802,14.1445,424200.0
2010-03-24 11:30:00,21.98,22.01,21.95,21.97,550900.0,14.1445,14.1638,14.1252,14.1381,550900.0
2010-03-24 11:35:00,21.97,22.0,21.96,21.99,463500.0,14.1381,14.1574,14.1317,14.151,463500.0
2010-03-24 11:40:00,21.99,22.05,21.95,22.03,544300.0,14.151,14.1896,14.1252,14.1767,544300.0
2010-03-24 11:45:00,22.02,22.03,21.96,21.97,321300.0,14.1703,14.1767,14.1317,14.1381,321300.0
2010-03-24 11:50:00,21.97,21.98,21.9,21.92,433700.0,14.1381,14.1445,14.093,14.1059,433700.0
2010-03-24 11:55:00,21.91,22.05,21.91,22.04,335900.0,14.0995,14.1896,14.0995,14.1831,335900.0
2010-03-24 12:00:00,22.04,22.09,22.0,22.04,666900.0,14.1831,14.2153,14.1574,14.1831,666900.0
2010-03-24 12:05:00,22.04,22.14,22.04,22.12,489900.0,14.1831,14.2475,14.1831,14.2346,489900.0
2010-03-24 12:10:00,22.12,22.14,22.02,22.05,356900.0,14.2346,14.2475,14.1703,14.1896,356900.0
2010-03-24 12:15:00,22.05,22.07,22.01,22.02,249500.0,14.1896,14.2024,14.1638,14.1703,249500.0
2010-03-24 12:20:00,22.02,22.04,22.0,22.03,280800.0,14.1703,14.1831,14.1574,14.1767,280800.0
2010-03-24 12:25:00,22.04,22.12,22.02,22.08,303500.0,14.1831,14.2346,14.1703,14.2089,303500.0
2010-03-24 12:30:00,22.07,22.11,22.06,22.1,218800.0,14.2024,14.2282,14.196,14.2217,218800.0
2010-03-24 12:35:00,22.1,22.17,22.09,22.1,491500.0,14.2217,14.2668,14.2153,14.2217,491500.0
2010-03-24 12:40:00,22.09,22.17,22.06,22.14,321600.0,14.2153,14.2668,14.196,14.2475,321600.0
2010-03-24 12:45:00,22.14,22.2,22.13,22.2,423100.0,14.2475,14.2861,14.241,14.2861,423100.0
2010-03-24 12:50:00,22.2,22.2,22.15,22.17,279800.0,14.2861,14.2861,14.2539,14.2668,279800.0
2010-03-24 12:55:00,22.18,22.18,22.12,22.17,295100.0,14.2732,14.2732,14.2346,14.2668,295100.0
2010-03-24 13:00:00,22.17,22.18,22.11,22.12,601400.0,14.2668,14.2732,14.2282,14.2346,601400.0
2010-03-24 13:05:00,22.12,22.19,22.11,22.19,337400.0,14.2346,14.2797,14.2282,14.2797,337400.0
2010-03-24 13:10:00,22.18,22.2,22.16,22.18,336600.0,14.2732,14.2861,14.2604,14.2732,336600.0
2010-03-24 13:15:00,22.18,22.19,22.1,22.11,432300.0,14.2732,14.2797,14.2217,14.2282,432300.0
2010-03-24 13:20:00,22.11,22.14,22.1,22.14,250600.0,14.2282,14.2475,14.2217,14.2475,250600.0
2010-03-24 13:25:00,22.14,22.17,22.12,22.16,226700.0,14.2475,14.2668,14.2346,14.2604,226700.0
2010-03-24 13:30:00,22.16,22.17,22.15,22.17,196000.0,14.2604,14.2668,14.2539,14.2668,196000.0
2010-03-24 13:35:00,22.17,22.27,22.16,22.26,992100.0,14.2668,14.3311,14.2604,14.3247,992100.0
2010-03-24 13:40:00,22.27,22.27,22.22,22.23,393700.0,14.3311,14.3311,14.299,14.3054,393700.0
2010-03-24 13:45:00,22.22,22.25,22.13,22.18,610600.0,14.299,14.3183,14.241,14.2732,610600.0
2010-03-24 13:50:00,22.17,22.19,22.14,22.17,349700.0,14.2668,14.2797,14.2475,14.2668,349700.0
2010-03-24 13:55:00,22.16,22.22,22.14,22.21,297900.0,14.2604,14.299,14.2475,14.2925,297900.0
2010-03-24 14:00:00,22.2,22.22,22.15,22.16,320700.0,14.2861,14.299,14.2539,14.2604,320700.0
2010-03-24 14:05:00,22.16,22.16,22.03,22.09,740000.0,14.2604,14.2604,14.1767,14.2153,740000.0
2010-03-24 14:10:00,22.09,22.15,22.06,22.14,394000.0,14.2153,14.2539,14.196,14.2475,394000.0
2010-03-24 14:15:00,22.14,22.15,22.12,22.12,170000.0,14.2475,14.2539,14.2346,14.2346,170000.0
2010-03-24 14:20:00,22.12,22.14,22.09,22.12,135300.0,14.2346,14.2475,14.2153,14.2346,135300.0
2010-03-24 14:25:00,22.12,22.12,22.05,22.06,187900.0,14.2346,14.2346,14.1896,14.196,187900.0
2010-03-24 14:30:00,22.05,22.08,21.93,21.94,698100.0,14.1896,14.2089,14.1123,14.1188,698100.0
2010-03-24 14:35:00,21.94,22.0,21.94,21.97,518800.0,14.1188,14.1574,14.1188,14.1381,518800.0
2010-03-24 14:40:00,21.96,21.97,21.88,21.94,531700.0,14.1317,14.1381,14.0802,14.1188,531700.0
2010-03-24 14:45:00,21.94,22.01,21.92,21.97,444100.0,14.1188,14.1638,14.1059,14.1381,444100.0
2010-03-24 14:50:00,21.97,22.06,21.96,22.02,598200.0,14.1381,14.196,14.1317,14.1703,598200.0
2010-03-24 14:55:00,22.02,22.05,21.99,22.03,337800.0,14.1703,14.1896,14.151,14.1767,337800.0
2010-03-24 15:00:00,22.03,22.12,22.02,22.08,365800.0,14.1767,14.2346,14.1703,14.2089,365800.0
2010-03-24 15:05:00,22.08,22.13,22.05,22.07,391600.0,14.2089,14.241,14.1896,14.2024,391600.0
2010-03-24 15:10:00,22.07,22.09,21.96,22.04,476300.0,14.2024,14.2153,14.1317,14.1831,476300.0
2010-03-24 15:15:00,22.03,22.05,21.99,22.01,272200.0,14.1767,14.1896,14.151,14.1638,272200.0
2010-03-24 15:20:00,22.01,22.07,21.99,22.03,305800.0,14.1638,14.2024,14.151,14.1767,305800.0
2010-03-24 15:25:00,22.03,22.03,21.92,21.94,293800.0,14.1767,14.1767,14.1059,14.1188,293800.0
2010-03-24 15:30:00,21.95,22.02,21.94,22.0,421300.0,14.1252,14.1703,14.1188,14.1574,421300.0
2010-03-24 15:35:00,22.0,22.02,21.95,21.95,397600.0,14.1574,14.1703,14.1252,14.1252,397600.0
2010-03-24 15:40:00,21.95,21.98,21.92,21.92,312300.0,14.1252,14.1445,14.1059,14.1059,312300.0
2010-03-24 15:45:00,21.92,21.92,21.81,21.86,1063500.0,14.1059,14.1059,14.0351,14.0673,1063500.0
2010-03-24 15:50:00,21.85,21.88,21.82,21.83,607600.0,14.0609,14.0802,14.0416,14.048,607600.0
2010-03-24 15:55:00,21.83,21.91,21.82,21.89,978900.0,14.048,14.0995,14.0416,14.0866,978900.0
2010-03-25 09:30:00,22.29,22.49,22.25,22.34,1409800.0,14.344,14.4727,14.3183,14.3762,1409800.0
2010-03-25 09:35:00,22.34,22.38,22.2,22.23,1185700.0,14.3762,14.4019,14.2861,14.3054,1185700.0
2010-03-25 09:40:00,22.22,22.31,22.07,22.3,1183200.0,14.299,14.3569,14.2024,14.3504,1183200.0
2010-03-25 09:45:00,22.31,22.37,22.09,22.14,863400.0,14.3569,14.3955,14.2153,14.2475,863400.0
2010-03-25 09:50:00,22.14,22.23,22.11,22.13,578600.0,14.2475,14.3054,14.2282,14.241,578600.0
2010-03-25 09:55:00,22.13,22.2,22.11,22.15,445400.0,14.241,14.2861,14.2282,14.2539,445400.0
2010-03-25 10:00:00,22.15,22.19,22.09,22.12,709100.0,14.2539,14.2797,14.2153,14.2346,709100.0
2010-03-25 10:05:00,22.13,22.13,21.96,21.99,1053500.0,14.241,14.241,14.1317,14.151,1053500.0
2010-03-25 10:10:00,21.98,22.07,21.95,22.02,600800.0,14.1445,14.2024,14.1252,14.1703,600800.0
2010-03-25 10:15:00,22.02,22.09,21.98,22.08,530200.0,14.1703,14.2153,14.1445,14.2089,530200.0
2010-03-25 10:20:00,22.07,22.1,22.01,22.04,439700.0,14.2024,14.2217,14.1638,14.1831,439700.0
2010-03-25 10:25:00,22.04,22.04,21.9,21.91,899500.0,14.1831,14.1831,14.093,14.0995,899500.0
2010-03-25 10:30:00,21.92,21.95,21.78,21.86,1160800.0,14.1059,14.1252,14.0158,14.0673,1160800.0
2010-03-25 10:35:00,21.86,21.86,21.76,21.79,657000.0,14.0673,14.0673,14.0029,14.0223,657000.0
2010-03-25 10:40:00,21.8,21.82,21.6,21.69,1482200.0,14.0287,14.0416,13.9,13.9579,1482200.0
2010-03-25 10:45:00,21.69,21.78,21.66,21.77,647800.0,13.9579,14.0158,13.9386,14.0094,647800.0
2010-03-25 10:50:00,21.77,21.78,21.68,21.68,453500.0,14.0094,14.0158,13.9515,13.9515,453500.0
2010-03-25 10:55:00,21.68,21.71,21.6,21.65,440100.0,13.9515,13.9708,13.9,13.9322,440100.0
2010-03-25 11:00:00,21.65,21.7,21.64,21.67,239000.0,13.9322,13.9643,13.9257,13.945,239000.0
2010-03-25 11:05:00,21.66,21.77,21.64,21.75,402600.0,13.9386,14.0094,13.9257,13.9965,402600.0
2010-03-25 11:10:00,21.76,21.9,21.75,21.87,741800.0,14.0029,14.093,13.9965,14.0737,741800.0
2010-03-25 11:15:00,21.88,21.92,21.82,21.9,423800.0,14.0802,14.1059,14.0416,14.093,423800.0
2010-03-25 11:20:00,21.9,21.98,21.89,21.97,476600.0,14.093,14.1445,14.0866,14.1381,476600.0
2010-03-25 11:25:00,21.96,21.98,21.91,21.91,384300.0,14.1317,14.1445,14.0995,14.0995,384300.0
2010-03-25 11:30:00,21.92,21.98,21.91,21.98,374800.0,14.1059,14.1445,14.0995,14.1445,374800.0
2010-03-25 11:35:00,21.98,21.98,21.9,21.9,305400.0,14.1445,14.1445,14.093,14.093,305400.0
2010-03-25 11:40:00,21.9,21.94,21.86,21.93,285100.0,14.093,14.1188,14.0673,14.1123,285100.0
2010-03-25 11:45:00,21.94,21.95,21.88,21.89,187000.0,14.1188,14.1252,14.0802,14.0866,187000.0
2010-03-25 11:50:00,21.89,21.9,21.8,21.8,328600.0,14.0866,14.093,14.0287,14.0287,328600.0
2010-03-25 11:55:00,21.8,21.88,21.77,21.85,253500.0,14.0287,14.0802,14.0094,14.0609,253500.0
2010-03-25 12:00:00,21.85,21.88,21.82,21.86,165100.0,14.0609,14.0802,14.0416,14.0673,165100.0
2010-03-25 12:05:00,21.86,21.87,21.78,21.83,201800.0,14.0673,14.0737,14.0158,14.048,201800.0
2010-03-25 12:10:00,21.83,21.84,21.78,21.8,219600.0,14.048,14.0544,14.0158,14.0287,219600.0
2010-03-25 12:15:00,21.8,21.81,21.73,21.8,225300.0,14.0287,14.0351,13.9836,14.0287,225300.0
2010-03-25 12:20:00,21.8,21.84,21.78,21.84,150300.0,14.0287,14.0544,14.0158,14.0544,150300.0
2010-03-25 12:25:00,21.84,21.87,21.83,21.85,87300.0,14.0544,14.0737,14.048,14.0609,87300.0
2010-03-25 12:30:00,21.85,21.94,21.85,21.93,288900.0,14.0609,14.1188,14.0609,14.1123,288900.0
2010-03-25 12:35:00,21.93,21.97,21.91,21.96,159100.0,14.1123,14.1381,14.0995,14.1317,159100.0
2010-03-25 12:40:00,21.96,21.99,21.95,21.95,408300.0,14.1317,14.151,14.1252,14.1252,408300.0
2010-03-25 12:45:00,21.98,22.0,21.85,21.92,818000.0,14.1445,14.1574,14.0609,14.1059,818000.0
2010-03-25 12:50:00,21.92,21.96,21.85,21.89,230200.0,14.1059,14.1317,14.0609,14.0866,230200.0
2010-03-25 12:55:00,21.89,21.92,21.83,21.83,187900.0,14.0866,14.1059,14.048,14.048,187900.0
2010-03-25 13:00:00,21.83,21.89,21.83,21.86,244400.0,14.048,14.0866,14.048,14.0673,244400.0
2010-03-25 13:05:00,21.86,21.88,21.84,21.85,197000.0,14.0673,14.0802,14.0544,14.0609,197000.0
2010-03-25 13:10:00,21.86,21.87,21.83,21.86,221300.0,14.0673,14.0737,14.048,14.0673,221300.0
2010-03-25 13:15:00,21.86,21.86,21.83,21.84,195600.0,14.0673,14.0673,14.048,14.0544,195600.0
2010-03-25 13:20:00,21.84,21.86,21.81,21.85,278500.0,14.0544,14.0673,14.0351,14.0609,278500.0
2010-03-25 13:25:00,21.85,21.87,21.81,21.82,210100.0,14.0609,14.0737,14.0351,14.0416,210100.0
2010-03-25 13:30:00,21.81,21.83,21.78,21.82,323300.0,14.0351,14.048,14.0158,14.0416,323300.0
2010-03-25 13:35:00,21.82,21.85,21.79,21.82,209500.0,14.0416,14.0609,14.0223,14.0416,209500.0
2010-03-25 13:40:00,21.82,21.83,21.76,21.76,254100.0,14.0416,14.048,14.0029,14.0029,254100.0
2010-03-25 13:45:00,21.76,21.8,21.72,21.74,229500.0,14.0029,14.0287,13.9772,13.9901,229500.0
2010-03-25 13:50:00,21.73,21.77,21.63,21.64,505400.0,13.9836,14.0094,13.9193,13.9257,505400.0
2010-03-25 13:55:00,21.64,21.64,21.56,21.62,570800.0,13.9257,13.9257,13.8742,13.9129,570800.0
2010-03-25 14:00:00,21.63,21.69,21.63,21.69,360900.0,13.9193,13.9579,13.9193,13.9579,360900.0
2010-03-25 14:05:00,21.69,21.69,21.63,21.64,220300.0,13.9579,13.9579,13.9193,13.9257,220300.0
2010-03-25 14:10:00,21.64,21.67,21.58,21.64,282400.0,13.9257,13.945,13.8871,13.9257,282400.0
2010-03-25 14:15:00,21.64,21.66,21.57,21.62,359800.0,13.9257,13.9386,13.8807,13.9129,359800.0
2010-03-25 14:20:00,21.62,21.63,21.45,21.5,689400.0,13.9129,13.9193,13.8035,13.8356,689400.0
2010-03-25 14:25:00,21.49,21.51,21.35,21.38,789000.0,13.8292,13.8421,13.7391,13.7584,789000.0
2010-03-25 14:30:00,21.37,21.47,21.34,21.39,514600.0,13.752,13.8163,13.7327,13.7648,514600.0
2010-03-25 14:35:00,21.4,21.46,21.35,21.43,356700.0,13.7713,13.8099,13.7391,13.7906,356700.0
2010-03-25 14:40:00,21.42,21.45,21.39,21.42,258800.0,13.7842,13.8035,13.7648,13.7842,258800.0
2010-03-25 14:45:00,21.42,21.43,21.3,21.3,466500.0,13.7842,13.7906,13.7069,13.7069,466500.0
2010-03-25 14:50:00,21.3,21.32,21.2,21.29,720000.0,13.7069,13.7198,13.6426,13.7005,720000.0
2010-03-25 14:55:00,21.3,21.3,21.13,21.17,674000.0,13.7069,13.7069,13.5975,13.6233,674000.0
2010-03-25 15:00:00,21.17,21.3,21.17,21.27,608400.0,13.6233,13.7069,13.6233,13.6876,608400.0
2010-03-25 15:05:00,21.28,21.4,21.27,21.38,602500.0,13.6941,13.7713,13.6876,13.7584,602500.0
2010-03-25 15:10:00,21.39,21.42,21.35,21.39,506600.0,13.7648,13.7842,13.7391,13.7648,506600.0
2010-03-25 15:15:00,21.39,21.39,21.2,21.25,521700.0,13.7648,13.7648,13.6426,13.6748,521700.0
2010-03-25 15:20:00,21.25,21.31,21.24,21.29,387100.0,13.6748,13.7134,13.6683,13.7005,387100.0
2010-03-25 15:25:00,21.29,21.3,21.21,21.21,418900.0,13.7005,13.7069,13.649,13.649,418900.0
2010-03-25 15:30:00,21.21,21.25,21.12,21.13,657600.0,13.649,13.6748,13.5911,13.5975,657600.0
2010-03-25 15:35:00,21.12,21.18,21.04,21.04,880200.0,13.5911,13.6297,13.5396,13.5396,880200.0
2010-03-25 15:40:00,21.04,21.05,20.85,21.05,1953300.0,13.5396,13.5461,13.4173,13.5461,1953300.0
2010-03-25 15:45:00,21.04,21.05,20.9,20.91,1253200.0,13.5396,13.5461,13.4495,13.456,1253200.0
2010-03-25 15:50:00,20.91,20.97,20.88,20.93,1173800.0,13.456,13.4946,13.4367,13.4688,1173800.0
2010-03-25 15:55:00,20.92,20.94,20.82,20.91,1624800.0,13.4624,13.4753,13.398,13.456,1624800.0
2010-03-26 09:30:00,21.15,21.5,21.12,21.43,957300.0,13.6104,13.8356,13.5911,13.7906,957300.0
2010-03-26 09:35:00,21.43,21.48,21.21,21.42,866000.0,13.7906,13.8228,13.649,13.7842,866000.0
2010-03-26 09:40:00,21.41,21.44,21.25,21.38,565200.0,13.7777,13.797,13.6748,13.7584,565200.0
2010-03-26 09:45:00,21.38,21.43,21.33,21.43,559500.0,13.7584,13.7906,13.7262,13.7906,559500.0
2010-03-26 09:50:00,21.43,21.63,21.41,21.53,1017200.0,13.7906,13.9193,13.7777,13.8549,1017200.0
2010-03-26 09:55:00,21.53,21.74,21.5,21.64,954800.0,13.8549,13.9901,13.8356,13.9257,954800.0
2010-03-26 10:00:00,21.65,21.76,21.65,21.72,876800.0,13.9322,14.0029,13.9322,13.9772,876800.0
2010-03-26 10:05:00,21.72,21.8,21.63,21.66,822000.0,13.9772,14.0287,13.9193,13.9386,822000.0
2010-03-26 10:10:00,21.67,21.73,21.59,21.61,587300.0,13.945,13.9836,13.8936,13.9064,587300.0
2010-03-26 10:15:00,21.61,21.67,21.6,21.62,819300.0,13.9064,13.945,13.9,13.9129,819300.0
2010-03-26 10:20:00,21.62,21.7,21.61,21.67,499000.0,13.9129,13.9643,13.9064,13.945,499000.0
2010-03-26 10:25:00,21.67,21.84,21.67,21.79,971500.0,13.945,14.0544,13.945,14.0223,971500.0
2010-03-26 10:30:00,21.79,22.0,21.75,21.94,1851300.0,14.0223,14.1574,13.9965,14.1188,1851300.0
2010-03-26 10:35:00,21.94,21.96,21.87,21.93,1046000.0,14.1188,14.1317,14.0737,14.1123,1046000.0
2010-03-26 10:40:00,21.92,21.95,21.82,21.91,743900.0,14.1059,14.1252,14.0416,14.0995,743900.0
2010-03-26 10:45:00,21.9,21.93,21.82,21.9,495000.0,14.093,14.1123,14.0416,14.093,495000.0
2010-03-26 10:50:00,21.9,21.94,21.87,21.88,481100.0,14.093,14.1188,14.0737,14.0802,481100.0
2010-03-26 10:55:00,21.88,22.04,21.86,21.99,1511600.0,14.0802,14.1831,14.0673,14.151,1511600.0
2010-03-26 11:00:00,22.0,22.15,21.98,22.15,1303800.0,14.1574,14.2539,14.1445,14.2539,1303800.0
2010-03-26 11:05:00,22.14,22.22,22.1,22.16,1406400.0,14.2475,14.299,14.2217,14.2604,1406400.0
2010-03-26 11:10:00,22.16,22.17,22.05,22.06,657400.0,14.2604,14.2668,14.1896,14.196,657400.0
2010-03-26 11:15:00,22.06,22.18,22.06,22.07,540400.0,14.196,14.2732,14.196,14.2024,540400.0
2010-03-26 11:20:00,22.08,22.16,22.07,22.08,435800.0,14.2089,14.2604,14.2024,14.2089,435800.0
2010-03-26 11:25:00,22.08,22.1,21.98,22.01,683400.0,14.2089,14.2217,14.1445,14.1638,683400.0
2010-03-26 11:30:00,22.01,22.08,22.01,22.06,282500.0,14.1638,14.2089,14.1638,14.196,282500.0
2010-03-26 11:35:00,22.06,22.15,22.06,22.06,422800.0,14.196,14.2539,14.196,14.196,422800.0
2010-03-26 11:40:00,22.05,22.08,22.03,22.07,270100.0,14.1896,14.2089,14.1767,14.2024,270100.0
2010-03-26 11:45:00,22.07,22.11,22.06,22.09,407600.0,14.2024,14.2282,14.196,14.2153,407600.0
2010-03-26 11:50:00,22.09,22.15,22.09,22.12,294100.0,14.2153,14.2539,14.2153,14.2346,294100.0
2010-03-26 11:55:00,22.12,22.14,22.1,22.14,240700.0,14.2346,14.2475,14.2217,14.2475,240700.0
2010-03-26 12:00:00,22.13,22.18,22.09,22.14,392100.0,14.241,14.2732,14.2153,14.2475,392100.0
2010-03-26 12:05:00,22.15,22.22,22.14,22.15,650500.0,14.2539,14.299,14.2475,14.2539,650500.0
2010-03-26 12:10:00,22.14,22.16,22.11,22.14,340600.0,14.2475,14.2604,14.2282,14.2475,340600.0
2010-03-26 12:15:00,22.13,22.18,22.12,22.13,233500.0,14.241,14.2732,14.2346,14.241,233500.0
2010-03-26 12:20:00,22.13,22.15,21.95,22.0,955200.0,14.241,14.2539,14.1252,14.1574,955200.0
2010-03-26 12:25:00,22.0,22.01,21.83,21.92,985600.0,14.1574,14.1638,14.048,14.1059,985600.0
2010-03-26 12:30:00,21.93,21.97,21.83,21.89,601700.0,14.1123,14.1381,14.048,14.0866,601700.0
2010-03-26 12:35:00,21.9,21.92,21.82,21.87,512700.0,14.093,14.1059,14.0416,14.0737,512700.0
2010-03-26 12:40:00,21.87,21.9,21.84,21.84,296600.0,14.0737,14.093,14.0544,14.0544,296600.0
2010-03-26 12:45:00,21.85,21.85,21.62,21.62,1061000.0,14.0609,14.0609,13.9129,13.9129,1061000.0
2010-03-26 12:50:00,21.62,21.68,21.61,21.64,822000.0,13.9129,13.9515,13.9064,13.9257,822000.0
2010-03-26 12:55:00,21.66,21.75,21.54,21.73,1208300.0,13.9386,13.9965,13.8614,13.9836,1208300.0
2010-03-26 13:00:00,21.72,21.74,21.57,21.58,705600.0,13.9772,13.9901,13.8807,13.8871,705600.0
2010-03-26 13:05:00,21.59,21.59,21.42,21.44,1013300.0,13.8936,13.8936,13.7842,13.797,1013300.0
2010-03-26 13:10:00,21.43,21.48,21.36,21.4,922600.0,13.7906,13.8228,13.7455,13.7713,922600.0
2010-03-26 13:15:00,21.39,21.54,21.36,21.53,970100.0,13.7648,13.8614,13.7455,13.8549,970100.0
2010-03-26 13:20:00,21.53,21.74,21.5,21.67,1059700.0,13.8549,13.9901,13.8356,13.945,1059700.0
2010-03-26 13:25:00,21.67,21.68,21.56,21.56,545600.0,13.945,13.9515,13.8742,13.8742,545600.0
2010-03-26 13:30:00,21.57,21.7,21.49,21.65,574000.0,13.8807,13.9643,13.8292,13.9322,574000.0
2010-03-26 13:35:00,21.64,21.88,21.63,21.83,944700.0,13.9257,14.0802,13.9193,14.048,944700.0
2010-03-26 13:40:00,21.82,21.89,21.77,21.83,645800.0,14.0416,14.0866,14.0094,14.048,645800.0
2010-03-26 13:45:00,21.82,21.85,21.76,21.77,484500.0,14.0416,14.0609,14.0029,14.0094,484500.0
2010-03-26 13:50:00,21.77,21.82,21.75,21.82,372100.0,14.0094,14.0416,13.9965,14.0416,372100.0
2010-03-26 13:55:00,21.82,21.82,21.76,21.78,245300.0,14.0416,14.0416,14.0029,14.0158,245300.0
2010-03-26 14:00:00,21.78,21.79,21.6,21.63,1050500.0,14.0158,14.0223,13.9,13.9193,1050500.0
2010-03-26 14:05:00,21.62,21.77,21.6,21.75,444200.0,13.9129,14.0094,13.9,13.9965,444200.0
2010-03-26 14:10:00,21.76,21.82,21.71,21.79,501100.0,14.0029,14.0416,13.9708,14.0223,501100.0
2010-03-26 14:15:00,21.8,21.83,21.74,21.78,415200.0,14.0287,14.048,13.9901,14.0158,415200.0
2010-03-26 14:20:00,21.78,21.81,21.71,21.76,437800.0,14.0158,14.0351,13.9708,14.0029,437800.0
2010-03-26 14:25:00,21.76,21.88,21.68,21.85,655600.0,14.0029,14.0802,13.9515,14.0609,655600.0
2010-03-26 14:30:00,21.86,21.95,21.84,21.91,2469800.0,14.0673,14.1252,14.0544,14.0995,2469800.0
2010-03-26 14:35:00,21.91,21.97,21.86,21.93,347700.0,14.0995,14.1381,14.0673,14.1123,347700.0
2010-03-26 14:40:00,21.93,22.02,21.85,21.9,638600.0,14.1123,14.1703,14.0609,14.093,638600.0
2010-03-26 14:45:00,21.9,21.9,21.75,21.79,515200.0,14.093,14.093,13.9965,14.0223,515200.0
2010-03-26 14:50:00,21.79,21.84,21.69,21.83,582800.0,14.0223,14.0544,13.9579,14.048,582800.0
2010-03-26 14:55:00,21.84,21.84,21.72,21.76,314100.0,14.0544,14.0544,13.9772,14.0029,314100.0
2010-03-26 15:00:00,21.77,21.8,21.73,21.74,209200.0,14.0094,14.0287,13.9836,13.9901,209200.0
2010-03-26 15:05:00,21.74,21.75,21.67,21.68,478700.0,13.9901,13.9965,13.945,13.9515,478700.0
2010-03-26 15:10:00,21.67,21.75,21.63,21.75,375200.0,13.945,13.9965,13.9193,13.9965,375200.0
2010-03-26 15:15:00,21.75,21.8,21.74,21.78,278000.0,13.9965,14.0287,13.9901,14.0158,278000.0
2010-03-26 15:20:00,21.77,21.77,21.68,21.72,252900.0,14.0094,14.0094,13.9515,13.9772,252900.0
2010-03-26 15:25:00,21.71,21.76,21.67,21.74,359800.0,13.9708,14.0029,13.945,13.9901,359800.0
2010-03-26 15:30:00,21.74,21.78,21.7,21.7,286300.0,13.9901,14.0158,13.9643,13.9643,286300.0
2010-03-26 15:35:00,21.71,21.75,21.69,21.74,305800.0,13.9708,13.9965,13.9579,13.9901,305800.0
2010-03-26 15:40:00,21.74,21.77,21.73,21.76,359700.0,13.9901,14.0094,13.9836,14.0029,359700.0
2010-03-26 15:45:00,21.75,21.77,21.71,21.76,666500.0,13.9965,14.0094,13.9708,14.0029,666500.0
2010-03-26 15:50:00,21.77,21.84,21.76,21.84,1038200.0,14.0094,14.0544,14.0029,14.0544,1038200.0
2010-03-26 15:55:00,21.84,21.89,21.81,21.89,1020700.0,14.0544,14.0866,14.0351,14.0866,1020700.0
2010-03-29 09:30:00,22.1,22.13,21.92,21.98,1185800.0,14.2217,14.241,14.1059,14.1445,1185800.0
2010-03-29 09:35:00,21.98,22.14,21.87,22.07,1261400.0,14.1445,14.2475,14.0737,14.2024,1261400.0
2010-03-29 09:40:00,22.06,22.1,21.92,21.95,690100.0,14.196,14.2217,14.1059,14.1252,690100.0
2010-03-29 09:45:00,21.95,22.04,21.72,21.72,1112200.0,14.1252,14.1831,13.9772,13.9772,1112200.0
2010-03-29 09:50:00,21.72,21.91,21.71,21.78,936600.0,13.9772,14.0995,13.9708,14.0158,936600.0
2010-03-29 09:55:00,21.78,21.83,21.68,21.69,640100.0,14.0158,14.048,13.9515,13.9579,640100.0
2010-03-29 10:00:00,21.7,21.7,21.43,21.56,1564000.0,13.9643,13.9643,13.7906,13.8742,1564000.0
2010-03-29 10:05:00,21.56,21.73,21.55,21.58,786900.0,13.8742,13.9836,13.8678,13.8871,786900.0
2010-03-29 10:10:00,21.59,21.73,21.57,21.66,575700.0,13.8936,13.9836,13.8807,13.9386,575700.0
2010-03-29 10:15:00,21.66,21.69,21.61,21.64,576400.0,13.9386,13.9579,13.9064,13.9257,576400.0
2010-03-29 10:20:00,21.64,21.67,21.56,21.62,407900.0,13.9257,13.945,13.8742,13.9129,407900.0
2010-03-29 10:25:00,21.62,21.74,21.58,21.71,540900.0,13.9129,13.9901,13.8871,13.9708,540900.0
2010-03-29 10:30:00,21.71,21.72,21.62,21.69,446600.0,13.9708,13.9772,13.9129,13.9579,446600.0
2010-03-29 10:35:00,21.69,21.7,21.64,21.68,462400.0,13.9579,13.9643,13.9257,13.9515,462400.0
2010-03-29 10:40:00,21.68,21.74,21.63,21.68,413600.0,13.9515,13.9901,13.9193,13.9515,413600.0
2010-03-29 10:45:00,21.68,21.71,21.65,21.68,237800.0,13.9515,13.9708,13.9322,13.9515,237800.0
2010-03-29 10:50:00,21.68,21.73,21.66,21.68,316500.0,13.9515,13.9836,13.9386,13.9515,316500.0
2010-03-29 10:55:00,21.68,21.74,21.65,21.73,328900.0,13.9515,13.9901,13.9322,13.9836,328900.0
2010-03-29 11:00:00,21.72,21.88,21.71,21.85,713800.0,13.9772,14.0802,13.9708,14.0609,713800.0
2010-03-29 11:05:00,21.85,21.88,21.84,21.88,305200.0,14.0609,14.0802,14.0544,14.0802,305200.0
2010-03-29 11:10:00,21.88,21.95,21.87,21.93,630300.0,14.0802,14.1252,14.0737,14.1123,630300.0
2010-03-29 11:15:00,21.92,21.93,21.82,21.84,350900.0,14.1059,14.1123,14.0416,14.0544,350900.0
2010-03-29 11:20:00,21.85,21.92,21.83,21.91,265500.0,14.0609,14.1059,14.048,14.0995,265500.0
2010-03-29 11:25:00,21.91,21.95,21.84,21.84,516800.0,14.0995,14.1252,14.0544,14.0544,516800.0
2010-03-29 11:30:00,21.84,21.86,21.8,21.83,328900.0,14.0544,14.0673,14.0287,14.048,328900.0
2010-03-29 11:35:00,21.83,21.83,21.71,21.77,485700.0,14.048,14.048,13.9708,14.0094,485700.0
2010-03-29 11:40:00,21.78,21.89,21.77,21.88,431200.0,14.0158,14.0866,14.0094,14.0802,431200.0
2010-03-29 11:45:00,21.89,21.9,21.84,21.85,274400.0,14.0866,14.093,14.0544,14.0609,274400.0
2010-03-29 11:50:00,21.85,21.86,21.72,21.77,414900.0,14.0609,14.0673,13.9772,14.0094,414900.0
2010-03-29 11:55:00,21.76,21.78,21.75,21.76,154300.0,14.0029,14.0158,13.9965,14.0029,154300.0
2010-03-29 12:00:00,21.76,21.77,21.72,21.77,206700.0,14.0029,14.0094,13.9772,14.0094,206700.0
2010-03-29 12:05:00,21.76,21.81,21.75,21.77,253100.0,14.0029,14.0351,13.9965,14.0094,253100.0
2010-03-29 12:10:00,21.77,21.83,21.76,21.78,218700.0,14.0094,14.048,14.0029,14.0158,218700.0
2010-03-29 12:15:00,21.77,21.8,21.73,21.75,320100.0,14.0094,14.0287,13.9836,13.9965,320100.0
2010-03-29 12:20:00,21.74,21.81,21.74,21.8,237800.0,13.9901,14.0351,13.9901,14.0287,237800.0
2010-03-29 12:25:00,21.8,21.85,21.77,21.84,208700.0,14.0287,14.0609,14.0094,14.0544,208700.0
2010-03-29 12:30:00,21.84,21.89,21.84,21.86,306400.0,14.0544,14.0866,14.0544,14.0673,306400.0
2010-03-29 12:35:00,21.86,21.87,21.79,21.81,246000.0,14.0673,14.0737,14.0223,14.0351,246000.0
2010-03-29 12:40:00,21.81,21.83,21.76,21.82,160000.0,14.0351,14.048,14.0029,14.0416,160000.0
2010-03-29 12:45:00,21.82,21.88,21.82,21.85,182400.0,14.0416,14.0802,14.0416,14.0609,182400.0
2010-03-29 12:50:00,21.85,21.86,21.83,21.84,102000.0,14.0609,14.0673,14.048,14.0544,102000.0
2010-03-29 12:55:00,21.84,21.85,21.75,21.77,245900.0,14.0544,14.0609,13.9965,14.0094,245900.0
2010-03-29 13:00:00,21.76,21.8,21.75,21.79,118400.0,14.0029,14.0287,13.9965,14.0223,118400.0
2010-03-29 13:05:00,21.8,21.82,21.78,21.8,100900.0,14.0287,14.0416,14.0158,14.0287,100900.0
2010-03-29 13:10:00,21.8,21.81,21.76,21.76,95600.0,14.0287,14.0351,14.0029,14.0029,95600.0
2010-03-29 13:15:00,21.76,21.77,21.73,21.74,174100.0,14.0029,14.0094,13.9836,13.9901,174100.0
2010-03-29 13:20:00,21.75,21.81,21.75,21.8,207900.0,13.9965,14.0351,13.9965,14.0287,207900.0
2010-03-29 13:25:00,21.79,21.8,21.78,21.79,51200.0,14.0223,14.0287,14.0158,14.0223,51200.0
2010-03-29 13:30:00,21.79,21.82,21.78,21.79,89700.0,14.0223,14.0416,14.0158,14.0223,89700.0
2010-03-29 13:35:00,21.79,21.79,21.75,21.77,146900.0,14.0223,14.0223,13.9965,14.0094,146900.0
2010-03-29 13:40:00,21.76,21.79,21.74,21.75,155500.0,14.0029,14.0223,13.9901,13.9965,155500.0
2010-03-29 13:45:00,21.75,21.78,21.75,21.77,86300.0,13.9965,14.0158,13.9965,14.0094,86300.0
2010-03-29 13:50:00,21.76,21.78,21.75,21.76,109400.0,14.0029,14.0158,13.9965,14.0029,109400.0
2010-03-29 13:55:00,21.76,21.77,21.7,21.72,263100.0,14.0029,14.0094,13.9643,13.9772,263100.0
2010-03-29 14:00:00,21.72,21.73,21.65,21.7,225800.0,13.9772,13.9836,13.9322,13.9643,225800.0
2010-03-29 14:05:00,21.7,21.71,21.65,21.68,175600.0,13.9643,13.9708,13.9322,13.9515,175600.0
2010-03-29 14:10:00,21.68,21.77,21.67,21.77,298100.0,13.9515,14.0094,13.945,14.0094,298100.0
2010-03-29 14:15:00,21.78,21.8,21.76,21.77,179400.0,14.0158,14.0287,14.0029,14.0094,179400.0
2010-03-29 14:20:00,21.77,21.77,21.69,21.69,226300.0,14.0094,14.0094,13.9579,13.9579,226300.0
2010-03-29 14:25:00,21.7,21.72,21.65,21.69,176600.0,13.9643,13.9772,13.9322,13.9579,176600.0
2010-03-29 14:30:00,21.69,21.72,21.67,21.71,133200.0,13.9579,13.9772,13.945,13.9708,133200.0
2010-03-29 14:35:00,21.71,21.73,21.7,21.73,207500.0,13.9708,13.9836,13.9643,13.9836,207500.0
2010-03-29 14:40:00,21.72,21.73,21.67,21.67,212300.0,13.9772,13.9836,13.945,13.945,212300.0
2010-03-29 14:45:00,21.67,21.69,21.64,21.65,201500.0,13.945,13.9579,13.9257,13.9322,201500.0
2010-03-29 14:50:00,21.65,21.7,21.63,21.69,245500.0,13.9322,13.9643,13.9193,13.9579,245500.0
2010-03-29 14:55:00,21.7,21.73,21.68,21.71,193300.0,13.9643,13.9836,13.9515,13.9708,193300.0
2010-03-29 15:00:00,21.72,21.76,21.7,21.74,257000.0,13.9772,14.0029,13.9643,13.9901,257000.0
2010-03-29 15:05:00,21.74,21.76,21.72,21.75,262800.0,13.9901,14.0029,13.9772,13.9965,262800.0
2010-03-29 15:10:00,21.75,21.84,21.75,21.84,351000.0,13.9965,14.0544,13.9965,14.0544,351000.0
2010-03-29 15:15:00,21.84,21.88,21.79,21.85,524900.0,14.0544,14.0802,14.0223,14.0609,524900.0
2010-03-29 15:20:00,21.85,21.89,21.84,21.85,386600.0,14.0609,14.0866,14.0544,14.0609,386600.0
2010-03-29 15:25:00,21.85,21.89,21.85,21.85,435800.0,14.0609,14.0866,14.0609,14.0609,435800.0
2010-03-29 15:30:00,21.85,21.86,21.79,21.83,305800.0,14.0609,14.0673,14.0223,14.048,305800.0
2010-03-29 15:35:00,21.83,21.83,21.78,21.81,289000.0,14.048,14.048,14.0158,14.0351,289000.0
2010-03-29 15:40:00,21.82,21.85,21.81,21.85,261100.0,14.0416,14.0609,14.0351,14.0609,261100.0
2010-03-29 15:45:00,21.85,21.85,21.81,21.84,462600.0,14.0609,14.0609,14.0351,14.0544,462600.0
2010-03-29 15:50:00,21.84,21.84,21.82,21.84,269600.0,14.0544,14.0544,14.0416,14.0544,269600.0
2010-03-29 15:55:00,21.83,21.86,21.81,21.85,709600.0,14.048,14.0673,14.0351,14.0609,709600.0
2010-03-30 09:30:00,21.88,21.94,21.72,21.78,662600.0,14.0802,14.1188,13.9772,14.0158,662600.0
2010-03-30 09:35:00,21.78,21.82,21.57,21.69,761600.0,14.0158,14.0416,13.8807,13.9579,761600.0
2010-03-30 09:40:00,21.69,21.78,21.68,21.75,435800.0,13.9579,14.0158,13.9515,13.9965,435800.0
2010-03-30 09:45:00,21.75,21.89,21.74,21.89,661300.0,13.9965,14.0866,13.9901,14.0866,661300.0
2010-03-30 09:50:00,21.88,21.9,21.83,21.87,471400.0,14.0802,14.093,14.048,14.0737,471400.0
2010-03-30 09:55:00,21.86,21.87,21.76,21.79,417600.0,14.0673,14.0737,14.0029,14.0223,417600.0
2010-03-30 10:00:00,21.79,21.86,21.75,21.79,348700.0,14.0223,14.0673,13.9965,14.0223,348700.0
2010-03-30 10:05:00,21.79,21.85,21.78,21.84,327300.0,14.0223,14.0609,14.0158,14.0544,327300.0
2010-03-30 10:10:00,21.85,21.92,21.79,21.86,591500.0,14.0609,14.1059,14.0223,14.0673,591500.0
2010-03-30 10:15:00,21.86,21.9,21.7,21.71,520200.0,14.0673,14.093,13.9643,13.9708,520200.0
2010-03-30 10:20:00,21.71,21.81,21.7,21.79,310600.0,13.9708,14.0351,13.9643,14.0223,310600.0
2010-03-30 10:25:00,21.79,21.86,21.72,21.81,521000.0,14.0223,14.0673,13.9772,14.0351,521000.0
2010-03-30 10:30:00,21.83,21.88,21.81,21.86,361100.0,14.048,14.0802,14.0351,14.0673,361100.0
2010-03-30 10:35:00,21.87,21.88,21.8,21.81,303400.0,14.0737,14.0802,14.0287,14.0351,303400.0
2010-03-30 10:40:00,21.81,21.87,21.81,21.86,184200.0,14.0351,14.0737,14.0351,14.0673,184200.0
2010-03-30 10:45:00,21.86,21.86,21.81,21.84,150400.0,14.0673,14.0673,14.0351,14.0544,150400.0
2010-03-30 10:50:00,21.83,21.84,21.77,21.81,326900.0,14.048,14.0544,14.0094,14.0351,326900.0
2010-03-30 10:55:00,21.81,21.83,21.73,21.74,234200.0,14.0351,14.048,13.9836,13.9901,234200.0
2010-03-30 11:00:00,21.73,21.74,21.58,21.61,779300.0,13.9836,13.9901,13.8871,13.9064,779300.0
2010-03-30 11:05:00,21.61,21.64,21.53,21.6,571800.0,13.9064,13.9257,13.8549,13.9,571800.0
2010-03-30 11:10:00,21.6,21.65,21.56,21.63,401000.0,13.9,13.9322,13.8742,13.9193,401000.0
2010-03-30 11:15:00,21.63,21.67,21.61,21.64,269300.0,13.9193,13.945,13.9064,13.9257,269300.0
2010-03-30 11:20:00,21.64,21.65,21.58,21.63,375100.0,13.9257,13.9322,13.8871,13.9193,375100.0
2010-03-30 11:25:00,21.63,21.7,21.62,21.69,321600.0,13.9193,13.9643,13.9129,13.9579,321600.0
2010-03-30 11:30:00,21.69,21.72,21.64,21.65,192600.0,13.9579,13.9772,13.9257,13.9322,192600.0
2010-03-30 11:35:00,21.65,21.66,21.58,21.66,174400.0,13.9322,13.9386,13.8871,13.9386,174400.0
2010-03-30 11:40:00,21.65,21.69,21.63,21.69,231700.0,13.9322,13.9579,13.9193,13.9579,231700.0
2010-03-30 11:45:00,21.68,21.72,21.67,21.71,250900.0,13.9515,13.9772,13.945,13.9708,250900.0
2010-03-30 11:50:00,21.71,21.72,21.65,21.69,128800.0,13.9708,13.9772,13.9322,13.9579,128800.0
2010-03-30 11:55:00,21.69,21.7,21.64,21.69,147200.0,13.9579,13.9643,13.9257,13.9579,147200.0
2010-03-30 12:00:00,21.68,21.75,21.67,21.67,213700.0,13.9515,13.9965,13.945,13.945,213700.0
2010-03-30 12:05:00,21.67,21.71,21.62,21.62,283100.0,13.945,13.9708,13.9129,13.9129,283100.0
2010-03-30 12:10:00,21.63,21.67,21.61,21.64,224500.0,13.9193,13.945,13.9064,13.9257,224500.0
2010-03-30 12:15:00,21.64,21.65,21.6,21.64,123600.0,13.9257,13.9322,13.9,13.9257,123600.0
2010-03-30 12:20:00,21.64,21.67,21.61,21.64,150400.0,13.9257,13.945,13.9064,13.9257,150400.0
2010-03-30 12:25:00,21.64,21.77,21.61,21.77,399900.0,13.9257,14.0094,13.9064,14.0094,399900.0
2010-03-30 12:30:00,21.77,21.79,21.71,21.76,231600.0,14.0094,14.0223,13.9708,14.0029,231600.0
2010-03-30 12:35:00,21.76,21.78,21.66,21.69,363700.0,14.0029,14.0158,13.9386,13.9579,363700.0
2010-03-30 12:40:00,21.7,21.74,21.68,21.72,123700.0,13.9643,13.9901,13.9515,13.9772,123700.0
2010-03-30 12:45:00,21.73,21.74,21.68,21.69,141500.0,13.9836,13.9901,13.9515,13.9579,141500.0
2010-03-30 12:50:00,21.69,21.73,21.66,21.73,156300.0,13.9579,13.9836,13.9386,13.9836,156300.0
2010-03-30 12:55:00,21.73,21.74,21.68,21.68,262400.0,13.9836,13.9901,13.9515,13.9515,262400.0
2010-03-30 13:00:00,21.69,21.69,21.62,21.65,279400.0,13.9579,13.9579,13.9129,13.9322,279400.0
2010-03-30 13:05:00,21.66,21.71,21.65,21.68,157800.0,13.9386,13.9708,13.9322,13.9515,157800.0
2010-03-30 13:10:00,21.68,21.7,21.66,21.68,48300.0,13.9515,13.9643,13.9386,13.9515,48300.0
2010-03-30 13:15:00,21.69,21.69,21.63,21.66,156600.0,13.9579,13.9579,13.9193,13.9386,156600.0
2010-03-30 13:20:00,21.65,21.68,21.61,21.61,160300.0,13.9322,13.9515,13.9064,13.9064,160300.0
2010-03-30 13:25:00,21.61,21.65,21.6,21.64,206300.0,13.9064,13.9322,13.9,13.9257,206300.0
2010-03-30 13:30:00,21.63,21.65,21.6,21.65,151700.0,13.9193,13.9322,13.9,13.9322,151700.0
2010-03-30 13:35:00,21.65,21.65,21.6,21.6,119900.0,13.9322,13.9322,13.9,13.9,119900.0
2010-03-30 13:40:00,21.6,21.61,21.44,21.48,1510700.0,13.9,13.9064,13.797,13.8228,1510700.0
2010-03-30 13:45:00,21.48,21.63,21.46,21.59,760400.0,13.8228,13.9193,13.8099,13.8936,760400.0
2010-03-30 13:50:00,21.59,21.61,21.53,21.55,296600.0,13.8936,13.9064,13.8549,13.8678,296600.0
2010-03-30 13:55:00,21.55,21.55,21.47,21.47,360900.0,13.8678,13.8678,13.8163,13.8163,360900.0
2010-03-30 14:00:00,21.47,21.49,21.4,21.41,687400.0,13.8163,13.8292,13.7713,13.7777,687400.0
2010-03-30 14:05:00,21.41,21.43,21.32,21.35,911800.0,13.7777,13.7906,13.7198,13.7391,911800.0
2010-03-30 14:10:00,21.35,21.41,21.28,21.28,567000.0,13.7391,13.7777,13.6941,13.6941,567000.0
2010-03-30 14:15:00,21.27,21.29,21.12,21.19,1916400.0,13.6876,13.7005,13.5911,13.6361,1916400.0
2010-03-30 14:20:00,21.18,21.19,21.02,21.06,1601100.0,13.6297,13.6361,13.5267,13.5525,1601100.0
2010-03-30 14:25:00,21.06,21.22,21.0,21.15,1206300.0,13.5525,13.6554,13.5139,13.6104,1206300.0
2010-03-30 14:30:00,21.15,21.3,21.12,21.22,1001300.0,13.6104,13.7069,13.5911,13.6554,1001300.0
2010-03-30 14:35:00,21.21,21.27,21.15,21.22,729300.0,13.649,13.6876,13.6104,13.6554,729300.0
2010-03-30 14:40:00,21.23,21.28,21.2,21.2,329300.0,13.6619,13.6941,13.6426,13.6426,329300.0
2010-03-30 14:45:00,21.2,21.27,21.19,21.27,441000.0,13.6426,13.6876,13.6361,13.6876,441000.0
2010-03-30 14:50:00,21.26,21.32,21.21,21.32,552300.0,13.6812,13.7198,13.649,13.7198,552300.0
2010-03-30 14:55:00,21.31,21.33,21.23,21.25,507200.0,13.7134,13.7262,13.6619,13.6748,507200.0
2010-03-30 15:00:00,21.25,21.29,21.22,21.22,344100.0,13.6748,13.7005,13.6554,13.6554,344100.0
2010-03-30 15:05:00,21.22,21.22,21.11,21.11,749700.0,13.6554,13.6554,13.5847,13.5847,749700.0
2010-03-30 15:10:00,21.11,21.21,21.11,21.14,395800.0,13.5847,13.649,13.5847,13.604,395800.0
2010-03-30 15:15:00,21.14,21.21,21.11,21.17,347200.0,13.604,13.649,13.5847,13.6233,347200.0
2010-03-30 15:20:00,21.18,21.24,21.17,21.18,326100.0,13.6297,13.6683,13.6233,13.6297,326100.0
2010-03-30 15:25:00,21.18,21.25,21.17,21.17,390000.0,13.6297,13.6748,13.6233,13.6233,390000.0
2010-03-30 15:30:00,21.17,21.2,21.16,21.19,475400.0,13.6233,13.6426,13.6168,13.6361,475400.0
2010-03-30 15:35:00,21.19,21.23,21.17,21.18,463000.0,13.6361,13.6619,13.6233,13.6297,463000.0
2010-03-30 15:40:00,21.18,21.23,21.17,21.18,455900.0,13.6297,13.6619,13.6233,13.6297,455900.0
2010-03-30 15:45:00,21.18,21.19,21.11,21.16,998900.0,13.6297,13.6361,13.5847,13.6168,998900.0
2010-03-30 15:50:00,21.16,21.22,21.16,21.22,1018300.0,13.6168,13.6554,13.6168,13.6554,1018300.0
2010-03-30 15:55:00,21.22,21.22,21.18,21.2,960000.0,13.6554,13.6554,13.6297,13.6426,960000.0
2010-03-31 09:30:00,20.98,21.07,20.71,20.82,1733500.0,13.501,13.5589,13.3273,13.398,1733500.0
2010-03-31 09:35:00,20.79,20.9,20.66,20.75,1602200.0,13.3787,13.4495,13.2951,13.353,1602200.0
2010-03-31 09:40:00,20.76,20.85,20.61,20.62,1293700.0,13.3594,13.4173,13.2629,13.2693,1293700.0
2010-03-31 09:45:00,20.62,20.81,20.6,20.74,978100.0,13.2693,13.3916,13.2565,13.3466,978100.0
2010-03-31 09:50:00,20.73,20.83,20.7,20.73,768200.0,13.3401,13.4045,13.3208,13.3401,768200.0
2010-03-31 09:55:00,20.72,20.75,20.68,20.7,580400.0,13.3337,13.353,13.3079,13.3208,580400.0
2010-03-31 10:00:00,20.7,20.81,20.69,20.77,757600.0,13.3208,13.3916,13.3144,13.3659,757600.0
2010-03-31 10:05:00,20.77,20.8,20.74,20.78,323400.0,13.3659,13.3852,13.3466,13.3723,323400.0
2010-03-31 10:10:00,20.78,20.79,20.71,20.73,515100.0,13.3723,13.3787,13.3273,13.3401,515100.0
2010-03-31 10:15:00,20.73,20.76,20.65,20.72,786600.0,13.3401,13.3594,13.2886,13.3337,786600.0
2010-03-31 10:20:00,20.72,20.83,20.71,20.79,599600.0,13.3337,13.4045,13.3273,13.3787,599600.0
2010-03-31 10:25:00,20.8,20.8,20.76,20.79,331600.0,13.3852,13.3852,13.3594,13.3787,331600.0
2010-03-31 10:30:00,20.79,21.03,20.79,21.02,1490500.0,13.3787,13.5332,13.3787,13.5267,1490500.0
2010-03-31 10:35:00,21.03,21.21,21.03,21.15,1126200.0,13.5332,13.649,13.5332,13.6104,1126200.0
2010-03-31 10:40:00,21.15,21.28,21.11,21.16,1359100.0,13.6104,13.6941,13.5847,13.6168,1359100.0
2010-03-31 10:45:00,21.16,21.29,21.14,21.24,642500.0,13.6168,13.7005,13.604,13.6683,642500.0
2010-03-31 10:50:00,21.24,21.25,21.01,21.08,1000000.0,13.6683,13.6748,13.5203,13.5654,1000000.0
2010-03-31 10:55:00,21.08,21.12,21.03,21.08,598300.0,13.5654,13.5911,13.5332,13.5654,598300.0
2010-03-31 11:00:00,21.09,21.11,21.05,21.07,344300.0,13.5718,13.5847,13.5461,13.5589,344300.0
2010-03-31 11:05:00,21.07,21.17,21.06,21.15,402200.0,13.5589,13.6233,13.5525,13.6104,402200.0
2010-03-31 11:10:00,21.15,21.2,21.14,21.18,338800.0,13.6104,13.6426,13.604,13.6297,338800.0
2010-03-31 11:15:00,21.18,21.19,21.12,21.16,309900.0,13.6297,13.6361,13.5911,13.6168,309900.0
2010-03-31 11:20:00,21.16,21.17,21.09,21.12,402800.0,13.6168,13.6233,13.5718,13.5911,402800.0
2010-03-31 11:25:00,21.12,21.13,21.07,21.11,223400.0,13.5911,13.5975,13.5589,13.5847,223400.0
2010-03-31 11:30:00,21.11,21.23,21.1,21.23,217000.0,13.5847,13.6619,13.5782,13.6619,217000.0
2010-03-31 11:35:00,21.22,21.28,21.22,21.26,415900.0,13.6554,13.6941,13.6554,13.6812,415900.0
2010-03-31 11:40:00,21.26,21.34,21.23,21.26,960400.0,13.6812,13.7327,13.6619,13.6812,960400.0
2010-03-31 11:45:00,21.26,21.28,21.23,21.28,172200.0,13.6812,13.6941,13.6619,13.6941,172200.0
2010-03-31 11:50:00,21.27,21.35,21.25,21.34,408100.0,13.6876,13.7391,13.6748,13.7327,408100.0
2010-03-31 11:55:00,21.34,21.5,21.33,21.49,732000.0,13.7327,13.8356,13.7262,13.8292,732000.0
2010-03-31 12:00:00,21.5,21.5,21.35,21.35,554800.0,13.8356,13.8356,13.7391,13.7391,554800.0
2010-03-31 12:05:00,21.35,21.38,21.31,21.36,349400.0,13.7391,13.7584,13.7134,13.7455,349400.0
2010-03-31 12:10:00,21.36,21.44,21.34,21.42,231800.0,13.7455,13.797,13.7327,13.7842,231800.0
2010-03-31 12:15:00,21.42,21.48,21.4,21.47,275500.0,13.7842,13.8228,13.7713,13.8163,275500.0
2010-03-31 12:20:00,21.48,21.58,21.41,21.45,882000.0,13.8228,13.8871,13.7777,13.8035,882000.0
2010-03-31 12:25:00,21.45,21.49,21.4,21.4,363300.0,13.8035,13.8292,13.7713,13.7713,363300.0
2010-03-31 12:30:00,21.4,21.42,21.35,21.41,335300.0,13.7713,13.7842,13.7391,13.7777,335300.0
2010-03-31 12:35:00,21.41,21.49,21.4,21.48,278300.0,13.7777,13.8292,13.7713,13.8228,278300.0
2010-03-31 12:40:00,21.48,21.5,21.44,21.47,145300.0,13.8228,13.8356,13.797,13.8163,145300.0
2010-03-31 12:45:00,21.48,21.5,21.36,21.39,233300.0,13.8228,13.8356,13.7455,13.7648,233300.0
2010-03-31 12:50:00,21.39,21.43,21.38,21.42,105100.0,13.7648,13.7906,13.7584,13.7842,105100.0
2010-03-31 12:55:00,21.42,21.44,21.37,21.4,149500.0,13.7842,13.797,13.752,13.7713,149500.0
2010-03-31 13:00:00,21.4,21.41,21.31,21.31,264400.0,13.7713,13.7777,13.7134,13.7134,264400.0
2010-03-31 13:05:00,21.32,21.35,21.31,21.35,162100.0,13.7198,13.7391,13.7134,13.7391,162100.0
2010-03-31 13:10:00,21.34,21.37,21.34,21.34,173000.0,13.7327,13.752,13.7327,13.7327,173000.0
2010-03-31 13:15:00,21.34,21.37,21.34,21.34,135100.0,13.7327,13.752,13.7327,13.7327,135100.0
2010-03-31 13:20:00,21.34,21.36,21.32,21.35,194500.0,13.7327,13.7455,13.7198,13.7391,194500.0
2010-03-31 13:25:00,21.36,21.46,21.36,21.43,367100.0,13.7455,13.8099,13.7455,13.7906,367100.0
2010-03-31 13:30:00,21.43,21.45,21.43,21.44,208200.0,13.7906,13.8035,13.7906,13.797,208200.0
2010-03-31 13:35:00,21.44,21.44,21.4,21.41,153700.0,13.797,13.797,13.7713,13.7777,153700.0
2010-03-31 13:40:00,21.42,21.53,21.42,21.48,534000.0,13.7842,13.8549,13.7842,13.8228,534000.0
2010-03-31 13:45:00,21.48,21.53,21.45,21.51,218800.0,13.8228,13.8549,13.8035,13.8421,218800.0
2010-03-31 13:50:00,21.51,21.58,21.5,21.54,197200.0,13.8421,13.8871,13.8356,13.8614,197200.0
2010-03-31 13:55:00,21.54,21.55,21.51,21.52,303900.0,13.8614,13.8678,13.8421,13.8485,303900.0
2010-03-31 14:00:00,21.53,21.55,21.49,21.54,369500.0,13.8549,13.8678,13.8292,13.8614,369500.0
2010-03-31 14:05:00,21.54,21.62,21.53,21.56,510600.0,13.8614,13.9129,13.8549,13.8742,510600.0
2010-03-31 14:10:00,21.57,21.6,21.52,21.53,177000.0,13.8807,13.9,13.8485,13.8549,177000.0
2010-03-31 14:15:00,21.54,21.6,21.53,21.57,238000.0,13.8614,13.9,13.8549,13.8807,238000.0
2010-03-31 14:20:00,21.57,21.58,21.49,21.55,183200.0,13.8807,13.8871,13.8292,13.8678,183200.0
2010-03-31 14:25:00,21.55,21.6,21.52,21.55,280000.0,13.8678,13.9,13.8485,13.8678,280000.0
2010-03-31 14:30:00,21.54,21.57,21.5,21.5,166500.0,13.8614,13.8807,13.8356,13.8356,166500.0
2010-03-31 14:35:00,21.5,21.51,21.45,21.49,187100.0,13.8356,13.8421,13.8035,13.8292,187100.0
2010-03-31 14:40:00,21.49,21.49,21.32,21.33,536000.0,13.8292,13.8292,13.7198,13.7262,536000.0
2010-03-31 14:45:00,21.33,21.35,21.21,21.22,725300.0,13.7262,13.7391,13.649,13.6554,725300.0
2010-03-31 14:50:00,21.23,21.29,21.21,21.28,503200.0,13.6619,13.7005,13.649,13.6941,503200.0
2010-03-31 14:55:00,21.27,21.29,21.21,21.21,415600.0,13.6876,13.7005,13.649,13.649,415600.0
2010-03-31 15:00:00,21.22,21.25,21.17,21.19,492600.0,13.6554,13.6748,13.6233,13.6361,492600.0
2010-03-31 15:05:00,21.19,21.21,21.14,21.18,566100.0,13.6361,13.649,13.604,13.6297,566100.0
2010-03-31 15:10:00,21.18,21.22,21.11,21.12,601400.0,13.6297,13.6554,13.5847,13.5911,601400.0
2010-03-31 15:15:00,21.12,21.14,21.04,21.1,833700.0,13.5911,13.604,13.5396,13.5782,833700.0
2010-03-31 15:20:00,21.1,21.19,21.06,21.19,741900.0,13.5782,13.6361,13.5525,13.6361,741900.0
2010-03-31 15:25:00,21.18,21.2,21.13,21.17,419800.0,13.6297,13.6426,13.5975,13.6233,419800.0
2010-03-31 15:30:00,21.17,21.18,21.08,21.12,576900.0,13.6233,13.6297,13.5654,13.5911,576900.0
2010-03-31 15:35:00,21.11,21.15,21.11,21.14,559300.0,13.5847,13.6104,13.5847,13.604,559300.0
2010-03-31 15:40:00,21.13,21.19,21.11,21.14,572300.0,13.5975,13.6361,13.5847,13.604,572300.0
2010-03-31 15:45:00,21.14,21.14,21.03,21.06,655300.0,13.604,13.604,13.5332,13.5525,655300.0
2010-03-31 15:50:00,21.06,21.15,21.05,21.13,675300.0,13.5525,13.6104,13.5461,13.5975,675300.0
2010-03-31 15:55:00,21.13,21.18,21.13,21.18,825300.0,13.5975,13.6297,13.5975,13.6297,825300.0
2010-04-01 09:30:00,21.18,21.46,21.09,21.13,1795000.0,13.6297,13.8099,13.5718,13.5975,1795000.0
2010-04-01 09:35:00,21.13,21.14,20.87,20.92,2167900.0,13.5975,13.604,13.4302,13.4624,2167900.0
2010-04-01 09:40:00,20.93,20.97,20.7,20.94,1943700.0,13.4688,13.4946,13.3208,13.4753,1943700.0
2010-04-01 09:45:00,20.94,21.08,20.82,21.04,1852100.0,13.4753,13.5654,13.398,13.5396,1852100.0
2010-04-01 09:50:00,21.05,21.18,20.95,21.13,775900.0,13.5461,13.6297,13.4817,13.5975,775900.0
2010-04-01 09:55:00,21.14,21.25,21.14,21.25,1076700.0,13.604,13.6748,13.604,13.6748,1076700.0
2010-04-01 10:00:00,21.25,21.34,21.17,21.24,1396100.0,13.6748,13.7327,13.6233,13.6683,1396100.0
2010-04-01 10:05:00,21.23,21.24,21.12,21.17,617000.0,13.6619,13.6683,13.5911,13.6233,617000.0
2010-04-01 10:10:00,21.17,21.42,21.17,21.36,857900.0,13.6233,13.7842,13.6233,13.7455,857900.0
2010-04-01 10:15:00,21.37,21.48,21.33,21.4,925200.0,13.752,13.8228,13.7262,13.7713,925200.0
2010-04-01 10:20:00,21.4,21.44,21.29,21.35,528900.0,13.7713,13.797,13.7005,13.7391,528900.0
2010-04-01 10:25:00,21.34,21.35,21.15,21.21,675600.0,13.7327,13.7391,13.6104,13.649,675600.0
2010-04-01 10:30:00,21.21,21.32,21.2,21.24,360200.0,13.649,13.7198,13.6426,13.6683,360200.0
2010-04-01 10:35:00,21.24,21.31,21.1,21.16,812400.0,13.6683,13.7134,13.5782,13.6168,812400.0
2010-04-01 10:40:00,21.16,21.29,21.13,21.17,463400.0,13.6168,13.7005,13.5975,13.6233,463400.0
2010-04-01 10:45:00,21.16,21.24,21.03,21.06,867200.0,13.6168,13.6683,13.5332,13.5525,867200.0
2010-04-01 10:50:00,21.06,21.18,21.04,21.15,601400.0,13.5525,13.6297,13.5396,13.6104,601400.0
2010-04-01 10:55:00,21.14,21.18,21.1,21.17,356100.0,13.604,13.6297,13.5782,13.6233,356100.0
2010-04-01 11:00:00,21.17,21.18,21.1,21.13,229700.0,13.6233,13.6297,13.5782,13.5975,229700.0
2010-04-01 11:05:00,21.12,21.14,21.07,21.1,248900.0,13.5911,13.604,13.5589,13.5782,248900.0
2010-04-01 11:10:00,21.11,21.12,21.06,21.12,232800.0,13.5847,13.5911,13.5525,13.5911,232800.0
2010-04-01 11:15:00,21.12,21.18,21.11,21.15,222700.0,13.5911,13.6297,13.5847,13.6104,222700.0
2010-04-01 11:20:00,21.15,21.25,21.13,21.23,301700.0,13.6104,13.6748,13.5975,13.6619,301700.0
2010-04-01 11:25:00,21.23,21.25,21.18,21.21,199800.0,13.6619,13.6748,13.6297,13.649,199800.0
2010-04-01 11:30:00,21.22,21.35,21.21,21.33,434700.0,13.6554,13.7391,13.649,13.7262,434700.0
2010-04-01 11:35:00,21.33,21.33,21.22,21.31,278700.0,13.7262,13.7262,13.6554,13.7134,278700.0
2010-04-01 11:40:00,21.31,21.4,21.31,21.39,502200.0,13.7134,13.7713,13.7134,13.7648,502200.0
2010-04-01 11:45:00,21.38,21.4,21.35,21.37,185400.0,13.7584,13.7713,13.7391,13.752,185400.0
2010-04-01 11:50:00,21.37,21.38,21.31,21.35,269100.0,13.752,13.7584,13.7134,13.7391,269100.0
2010-04-01 11:55:00,21.34,21.38,21.29,21.29,219700.0,13.7327,13.7584,13.7005,13.7005,219700.0
2010-04-01 12:00:00,21.3,21.36,21.28,21.35,185700.0,13.7069,13.7455,13.6941,13.7391,185700.0
2010-04-01 12:05:00,21.34,21.38,21.34,21.37,142200.0,13.7327,13.7584,13.7327,13.752,142200.0
2010-04-01 12:10:00,21.37,21.37,21.32,21.34,94200.0,13.752,13.752,13.7198,13.7327,94200.0
2010-04-01 12:15:00,21.33,21.34,21.28,21.3,108700.0,13.7262,13.7327,13.6941,13.7069,108700.0
2010-04-01 12:20:00,21.31,21.4,21.29,21.39,448700.0,13.7134,13.7713,13.7005,13.7648,448700.0
2010-04-01 12:25:00,21.39,21.4,21.33,21.35,308300.0,13.7648,13.7713,13.7262,13.7391,308300.0
2010-04-01 12:30:00,21.34,21.37,21.3,21.31,202700.0,13.7327,13.752,13.7069,13.7134,202700.0
2010-04-01 12:35:00,21.31,21.34,21.26,21.31,198800.0,13.7134,13.7327,13.6812,13.7134,198800.0
2010-04-01 12:40:00,21.32,21.35,21.3,21.35,90200.0,13.7198,13.7391,13.7069,13.7391,90200.0
2010-04-01 12:45:00,21.35,21.38,21.34,21.38,86000.0,13.7391,13.7584,13.7327,13.7584,86000.0
2010-04-01 12:50:00,21.37,21.38,21.35,21.36,125200.0,13.752,13.7584,13.7391,13.7455,125200.0
2010-04-01 12:55:00,21.36,21.42,21.35,21.38,361800.0,13.7455,13.7842,13.7391,13.7584,361800.0
2010-04-01 13:00:00,21.38,21.41,21.32,21.32,205800.0,13.7584,13.7777,13.7198,13.7198,205800.0
2010-04-01 13:05:00,21.31,21.35,21.31,21.34,106600.0,13.7134,13.7391,13.7134,13.7327,106600.0
2010-04-01 13:10:00,21.34,21.35,21.3,21.31,110500.0,13.7327,13.7391,13.7069,13.7134,110500.0
2010-04-01 13:15:00,21.31,21.33,21.29,21.31,236200.0,13.7134,13.7262,13.7005,13.7134,236200.0
2010-04-01 13:20:00,21.3,21.31,21.25,21.27,197900.0,13.7069,13.7134,13.6748,13.6876,197900.0
2010-04-01 13:25:00,21.26,21.27,21.24,21.27,144300.0,13.6812,13.6876,13.6683,13.6876,144300.0
2010-04-01 13:30:00,21.27,21.27,21.23,21.24,105900.0,13.6876,13.6876,13.6619,13.6683,105900.0
2010-04-01 13:35:00,21.25,21.28,21.24,21.28,123600.0,13.6748,13.6941,13.6683,13.6941,123600.0
2010-04-01 13:40:00,21.28,21.28,21.23,21.24,250900.0,13.6941,13.6941,13.6619,13.6683,250900.0
2010-04-01 13:45:00,21.24,21.25,21.17,21.19,447500.0,13.6683,13.6748,13.6233,13.6361,447500.0
2010-04-01 13:50:00,21.19,21.2,21.13,21.14,268800.0,13.6361,13.6426,13.5975,13.604,268800.0
2010-04-01 13:55:00,21.13,21.14,21.06,21.11,355400.0,13.5975,13.604,13.5525,13.5847,355400.0
2010-04-01 14:00:00,21.1,21.13,21.06,21.08,196600.0,13.5782,13.5975,13.5525,13.5654,196600.0
2010-04-01 14:05:00,21.08,21.09,21.05,21.08,231700.0,13.5654,13.5718,13.5461,13.5654,231700.0
2010-04-01 14:10:00,21.09,21.14,21.08,21.13,290100.0,13.5718,13.604,13.5654,13.5975,290100.0
2010-04-01 14:15:00,21.13,21.25,21.1,21.22,436700.0,13.5975,13.6748,13.5782,13.6554,436700.0
2010-04-01 14:20:00,21.23,21.25,21.19,21.19,291900.0,13.6619,13.6748,13.6361,13.6361,291900.0
2010-04-01 14:25:00,21.2,21.22,21.13,21.14,186100.0,13.6426,13.6554,13.5975,13.604,186100.0
2010-04-01 14:30:00,21.14,21.16,21.07,21.08,223300.0,13.604,13.6168,13.5589,13.5654,223300.0
2010-04-01 14:35:00,21.07,21.1,21.04,21.06,298200.0,13.5589,13.5782,13.5396,13.5525,298200.0
2010-04-01 14:40:00,21.05,21.12,21.0,21.07,547000.0,13.5461,13.5911,13.5139,13.5589,547000.0
2010-04-01 14:45:00,21.07,21.16,21.06,21.16,326100.0,13.5589,13.6168,13.5525,13.6168,326100.0
2010-04-01 14:50:00,21.15,21.23,21.14,21.15,466900.0,13.6104,13.6619,13.604,13.6104,466900.0
2010-04-01 14:55:00,21.14,21.2,21.09,21.18,187400.0,13.604,13.6426,13.5718,13.6297,187400.0
2010-04-01 15:00:00,21.18,21.2,21.15,21.18,167400.0,13.6297,13.6426,13.6104,13.6297,167400.0
2010-04-01 15:05:00,21.18,21.24,21.16,21.22,243700.0,13.6297,13.6683,13.6168,13.6554,243700.0
2010-04-01 15:10:00,21.21,21.24,21.2,21.23,139600.0,13.649,13.6683,13.6426,13.6619,139600.0
2010-04-01 15:15:00,21.23,21.28,21.18,21.2,264100.0,13.6619,13.6941,13.6297,13.6426,264100.0
2010-04-01 15:20:00,21.19,21.24,21.19,21.22,178400.0,13.6361,13.6683,13.6361,13.6554,178400.0
2010-04-01 15:25:00,21.22,21.23,21.18,21.2,222500.0,13.6554,13.6619,13.6297,13.6426,222500.0
2010-04-01 15:30:00,21.19,21.3,21.19,21.29,298100.0,13.6361,13.7069,13.6361,13.7005,298100.0
2010-04-01 15:35:00,21.29,21.3,21.26,21.28,296600.0,13.7005,13.7069,13.6812,13.6941,296600.0
2010-04-01 15:40:00,21.28,21.33,21.2,21.28,387100.0,13.6941,13.7262,13.6426,13.6941,387100.0
2010-04-01 15:45:00,21.27,21.33,21.25,21.28,295600.0,13.6876,13.7262,13.6748,13.6941,295600.0
2010-04-01 15:50:00,21.29,21.3,21.25,21.28,267500.0,13.7005,13.7069,13.6748,13.6941,267500.0
2010-04-01 15:55:00,21.28,21.34,21.27,21.29,540900.0,13.6941,13.7327,13.6876,13.7005,540900.0
2010-04-05 09:30:00,21.67,21.8,21.56,21.63,1128000.0,13.945,14.0287,13.8742,13.9193,1128000.0
2010-04-05 09:35:00,21.63,22.09,21.6,22.05,2157500.0,13.9193,14.2153,13.9,14.1896,2157500.0
2010-04-05 09:40:00,22.06,22.2,21.97,22.09,1623000.0,14.196,14.2861,14.1381,14.2153,1623000.0
2010-04-05 09:45:00,22.08,22.18,22.03,22.13,809200.0,14.2089,14.2732,14.1767,14.241,809200.0
2010-04-05 09:50:00,22.14,22.16,22.06,22.1,435400.0,14.2475,14.2604,14.196,14.2217,435400.0
2010-04-05 09:55:00,22.1,22.15,22.08,22.14,493900.0,14.2217,14.2539,14.2089,14.2475,493900.0
2010-04-05 10:00:00,22.14,22.16,22.02,22.13,600400.0,14.2475,14.2604,14.1703,14.241,600400.0
2010-04-05 10:05:00,22.13,22.24,22.12,22.24,1472800.0,14.241,14.3118,14.2346,14.3118,1472800.0
2010-04-05 10:10:00,22.24,22.35,22.16,22.35,1831100.0,14.3118,14.3826,14.2604,14.3826,1831100.0
2010-04-05 10:15:00,22.34,22.48,22.33,22.45,2082700.0,14.3762,14.4663,14.3698,14.447,2082700.0
2010-04-05 10:20:00,22.44,22.55,22.39,22.49,2080500.0,14.4405,14.5113,14.4084,14.4727,2080500.0
2010-04-05 10:25:00,22.49,22.5,22.35,22.39,1102200.0,14.4727,14.4792,14.3826,14.4084,1102200.0
2010-04-05 10:30:00,22.38,22.45,22.37,22.43,718300.0,14.4019,14.447,14.3955,14.4341,718300.0
2010-04-05 10:35:00,22.44,22.6,22.44,22.56,1529000.0,14.4405,14.5435,14.4405,14.5178,1529000.0
2010-04-05 10:40:00,22.57,22.57,22.51,22.56,576600.0,14.5242,14.5242,14.4856,14.5178,576600.0
2010-04-05 10:45:00,22.57,22.58,22.51,22.54,586700.0,14.5242,14.5306,14.4856,14.5049,586700.0
2010-04-05 10:50:00,22.54,22.78,22.54,22.78,1485200.0,14.5049,14.6593,14.5049,14.6593,1485200.0
2010-04-05 10:55:00,22.78,22.82,22.65,22.7,919200.0,14.6593,14.6851,14.5757,14.6079,919200.0
2010-04-05 11:00:00,22.69,22.7,22.56,22.67,791400.0,14.6014,14.6079,14.5178,14.5885,791400.0
2010-04-05 11:05:00,22.68,22.78,22.66,22.69,651500.0,14.595,14.6593,14.5821,14.6014,651500.0
2010-04-05 11:10:00,22.68,22.79,22.66,22.79,706900.0,14.595,14.6658,14.5821,14.6658,706900.0
2010-04-05 11:15:00,22.79,22.87,22.7,22.83,1144400.0,14.6658,14.7173,14.6079,14.6915,1144400.0
2010-04-05 11:20:00,22.83,22.89,22.78,22.81,814900.0,14.6915,14.7301,14.6593,14.6786,814900.0
2010-04-05 11:25:00,22.82,22.88,22.8,22.86,563000.0,14.6851,14.7237,14.6722,14.7108,563000.0
2010-04-05 11:30:00,22.86,22.87,22.75,22.81,589500.0,14.7108,14.7173,14.64,14.6786,589500.0
2010-04-05 11:35:00,22.81,22.87,22.68,22.74,898500.0,14.6786,14.7173,14.595,14.6336,898500.0
2010-04-05 11:40:00,22.74,22.76,22.71,22.76,466400.0,14.6336,14.6465,14.6143,14.6465,466400.0
2010-04-05 11:45:00,22.76,22.85,22.75,22.83,383800.0,14.6465,14.7044,14.64,14.6915,383800.0
2010-04-05 11:50:00,22.83,22.85,22.8,22.81,333100.0,14.6915,14.7044,14.6722,14.6786,333100.0
2010-04-05 11:55:00,22.81,22.82,22.77,22.79,258500.0,14.6786,14.6851,14.6529,14.6658,258500.0
2010-04-05 12:00:00,22.78,22.84,22.77,22.83,243400.0,14.6593,14.6979,14.6529,14.6915,243400.0
2010-04-05 12:05:00,22.83,22.96,22.82,22.92,907700.0,14.6915,14.7752,14.6851,14.7494,907700.0
2010-04-05 12:10:00,22.92,22.94,22.83,22.87,419500.0,14.7494,14.7623,14.6915,14.7173,419500.0
2010-04-05 12:15:00,22.86,22.91,22.85,22.88,213100.0,14.7108,14.743,14.7044,14.7237,213100.0
2010-04-05 12:20:00,22.89,22.97,22.84,22.97,431100.0,14.7301,14.7816,14.6979,14.7816,431100.0
2010-04-05 12:25:00,22.96,22.97,22.91,22.95,227300.0,14.7752,14.7816,14.743,14.7687,227300.0
2010-04-05 12:30:00,22.96,22.98,22.94,22.95,245400.0,14.7752,14.788,14.7623,14.7687,245400.0
2010-04-05 12:35:00,22.95,22.99,22.93,22.98,435600.0,14.7687,14.7945,14.7559,14.788,435600.0
2010-04-05 12:40:00,22.99,22.99,22.92,22.94,279700.0,14.7945,14.7945,14.7494,14.7623,279700.0
2010-04-05 12:45:00,22.93,22.96,22.87,22.91,496000.0,14.7559,14.7752,14.7173,14.743,496000.0
2010-04-05 12:50:00,22.9,22.99,22.89,22.99,335900.0,14.7366,14.7945,14.7301,14.7945,335900.0
2010-04-05 12:55:00,22.99,22.99,22.94,22.95,181000.0,14.7945,14.7945,14.7623,14.7687,181000.0
2010-04-05 13:00:00,22.96,22.97,22.92,22.93,228800.0,14.7752,14.7816,14.7494,14.7559,228800.0
2010-04-05 13:05:00,22.94,22.96,22.88,22.93,340100.0,14.7623,14.7752,14.7237,14.7559,340100.0
2010-04-05 13:10:00,22.93,22.95,22.9,22.9,248500.0,14.7559,14.7687,14.7366,14.7366,248500.0
2010-04-05 13:15:00,22.9,22.95,22.88,22.91,253300.0,14.7366,14.7687,14.7237,14.743,253300.0
2010-04-05 13:20:00,22.91,22.97,22.91,22.96,296900.0,14.743,14.7816,14.743,14.7752,296900.0
2010-04-05 13:25:00,22.95,22.98,22.94,22.95,230800.0,14.7687,14.788,14.7623,14.7687,230800.0
2010-04-05 13:30:00,22.94,22.98,22.94,22.98,231400.0,14.7623,14.788,14.7623,14.788,231400.0
2010-04-05 13:35:00,22.97,22.98,22.87,22.9,413800.0,14.7816,14.788,14.7173,14.7366,413800.0
2010-04-05 13:40:00,22.91,22.94,22.86,22.86,377400.0,14.743,14.7623,14.7108,14.7108,377400.0
2010-04-05 13:45:00,22.87,22.89,22.76,22.82,913200.0,14.7173,14.7301,14.6465,14.6851,913200.0
2010-04-05 13:50:00,22.82,22.88,22.81,22.88,448400.0,14.6851,14.7237,14.6786,14.7237,448400.0
2010-04-05 13:55:00,22.88,22.92,22.86,22.87,400400.0,14.7237,14.7494,14.7108,14.7173,400400.0
2010-04-05 14:00:00,22.88,22.91,22.85,22.91,196300.0,14.7237,14.743,14.7044,14.743,196300.0
2010-04-05 14:05:00,22.91,22.97,22.91,22.97,359100.0,14.743,14.7816,14.743,14.7816,359100.0
2010-04-05 14:10:00,22.97,22.98,22.93,22.97,384400.0,14.7816,14.788,14.7559,14.7816,384400.0
2010-04-05 14:15:00,22.97,23.14,22.96,23.07,1850700.0,14.7816,14.891,14.7752,14.846,1850700.0
2010-04-05 14:20:00,23.07,23.2,23.04,23.13,1163100.0,14.846,14.9296,14.8267,14.8846,1163100.0
2010-04-05 14:25:00,23.13,23.23,23.13,23.15,670800.0,14.8846,14.9489,14.8846,14.8974,670800.0
2010-04-05 14:30:00,23.15,23.2,23.13,23.19,627300.0,14.8974,14.9296,14.8846,14.9232,627300.0
2010-04-05 14:35:00,23.19,23.23,23.13,23.19,545600.0,14.9232,14.9489,14.8846,14.9232,545600.0
2010-04-05 14:40:00,23.18,23.23,23.18,23.2,561300.0,14.9167,14.9489,14.9167,14.9296,561300.0
2010-04-05 14:45:00,23.2,23.28,23.19,23.25,818300.0,14.9296,14.9811,14.9232,14.9618,818300.0
2010-04-05 14:50:00,23.25,23.27,23.17,23.19,767200.0,14.9618,14.9747,14.9103,14.9232,767200.0
2010-04-05 14:55:00,23.19,23.23,23.15,23.18,457000.0,14.9232,14.9489,14.8974,14.9167,457000.0
2010-04-05 15:00:00,23.18,23.24,23.16,23.17,427800.0,14.9167,14.9554,14.9039,14.9103,427800.0
2010-04-05 15:05:00,23.18,23.26,23.17,23.2,483100.0,14.9167,14.9682,14.9103,14.9296,483100.0
2010-04-05 15:10:00,23.2,23.28,23.18,23.25,483400.0,14.9296,14.9811,14.9167,14.9618,483400.0
2010-04-05 15:15:00,23.25,23.27,23.22,23.25,408500.0,14.9618,14.9747,14.9425,14.9618,408500.0
2010-04-05 15:20:00,23.25,23.34,23.23,23.32,795700.0,14.9618,15.0197,14.9489,15.0068,795700.0
2010-04-05 15:25:00,23.32,23.41,23.31,23.32,932100.0,15.0068,15.0648,15.0004,15.0068,932100.0
2010-04-05 15:30:00,23.32,23.32,23.26,23.26,620600.0,15.0068,15.0068,14.9682,14.9682,620600.0
2010-04-05 15:35:00,23.26,23.33,23.22,23.25,529900.0,14.9682,15.0133,14.9425,14.9618,529900.0
2010-04-05 15:40:00,23.25,23.27,23.21,23.22,857500.0,14.9618,14.9747,14.936,14.9425,857500.0
2010-04-05 15:45:00,23.21,23.36,23.21,23.32,901300.0,14.936,15.0326,14.936,15.0068,901300.0
2010-04-05 15:50:00,23.31,23.37,23.27,23.37,1096300.0,15.0004,15.039,14.9747,15.039,1096300.0
2010-04-05 15:55:00,23.37,23.37,23.31,23.34,1561700.0,15.039,15.039,15.0004,15.0197,1561700.0
2010-04-06 09:30:00,23.36,23.41,23.08,23.22,1507100.0,15.0326,15.0648,14.8524,14.9425,1507100.0
2010-04-06 09:35:00,23.21,23.67,23.2,23.43,1998200.0,14.936,15.2321,14.9296,15.0776,1998200.0
2010-04-06 09:40:00,23.43,23.62,23.3,23.47,1626400.0,15.0776,15.1999,14.994,15.1034,1626400.0
2010-04-06 09:45:00,23.48,23.5,23.26,23.32,1707800.0,15.1098,15.1227,14.9682,15.0068,1707800.0
2010-04-06 09:50:00,23.31,23.35,23.14,23.25,1337900.0,15.0004,15.0261,14.891,14.9618,1337900.0
2010-04-06 09:55:00,23.26,23.35,23.24,23.29,586700.0,14.9682,15.0261,14.9554,14.9875,586700.0
2010-04-06 10:00:00,23.3,23.3,23.13,23.21,1211200.0,14.994,14.994,14.8846,14.936,1211200.0
2010-04-06 10:05:00,23.22,23.39,23.18,23.3,1037700.0,14.9425,15.0519,14.9167,14.994,1037700.0
2010-04-06 10:10:00,23.3,23.37,23.25,23.34,701400.0,14.994,15.039,14.9618,15.0197,701400.0
2010-04-06 10:15:00,23.34,23.4,23.3,23.32,685400.0,15.0197,15.0583,14.994,15.0068,685400.0
2010-04-06 10:20:00,23.32,23.35,23.23,23.27,625500.0,15.0068,15.0261,14.9489,14.9747,625500.0
2010-04-06 10:25:00,23.27,23.35,23.24,23.35,342800.0,14.9747,15.0261,14.9554,15.0261,342800.0
2010-04-06 10:30:00,23.35,23.42,23.33,23.4,680900.0,15.0261,15.0712,15.0133,15.0583,680900.0
2010-04-06 10:35:00,23.4,23.5,23.35,23.47,1005600.0,15.0583,15.1227,15.0261,15.1034,1005600.0
2010-04-06 10:40:00,23.47,23.48,23.43,23.45,672800.0,15.1034,15.1098,15.0776,15.0905,672800.0
2010-04-06 10:45:00,23.46,23.52,23.43,23.46,704300.0,15.0969,15.1355,15.0776,15.0969,704300.0
2010-04-06 10:50:00,23.46,23.55,23.35,23.52,922700.0,15.0969,15.1548,15.0261,15.1355,922700.0
2010-04-06 10:55:00,23.52,23.59,23.5,23.55,699400.0,15.1355,15.1806,15.1227,15.1548,699400.0
2010-04-06 11:00:00,23.55,23.63,23.54,23.58,804500.0,15.1548,15.2063,15.1484,15.1742,804500.0
2010-04-06 11:05:00,23.59,23.62,23.53,23.57,432500.0,15.1806,15.1999,15.142,15.1677,432500.0
2010-04-06 11:10:00,23.57,23.62,23.53,23.59,449200.0,15.1677,15.1999,15.142,15.1806,449200.0
2010-04-06 11:15:00,23.58,23.72,23.58,23.71,705600.0,15.1742,15.2642,15.1742,15.2578,705600.0
2010-04-06 11:20:00,23.71,23.78,23.68,23.78,881500.0,15.2578,15.3029,15.2385,15.3029,881500.0
2010-04-06 11:25:00,23.78,23.93,23.75,23.87,1065400.0,15.3029,15.3994,15.2835,15.3608,1065400.0
2010-04-06 11:30:00,23.88,23.96,23.84,23.87,859400.0,15.3672,15.4187,15.3415,15.3608,859400.0
2010-04-06 11:35:00,23.87,23.89,23.79,23.81,669600.0,15.3608,15.3736,15.3093,15.3222,669600.0
2010-04-06 11:40:00,23.8,23.87,23.79,23.83,533700.0,15.3157,15.3608,15.3093,15.335,533700.0
2010-04-06 11:45:00,23.83,23.86,23.82,23.85,132900.0,15.335,15.3543,15.3286,15.3479,132900.0
2010-04-06 11:50:00,23.84,23.86,23.78,23.78,434100.0,15.3415,15.3543,15.3029,15.3029,434100.0
2010-04-06 11:55:00,23.79,23.82,23.7,23.76,691800.0,15.3093,15.3286,15.2514,15.29,691800.0
2010-04-06 12:00:00,23.76,23.79,23.73,23.77,338700.0,15.29,15.3093,15.2707,15.2964,338700.0
2010-04-06 12:05:00,23.76,23.8,23.74,23.79,228700.0,15.29,15.3157,15.2771,15.3093,228700.0
2010-04-06 12:10:00,23.8,23.83,23.78,23.82,319700.0,15.3157,15.335,15.3029,15.3286,319700.0
2010-04-06 12:15:00,23.81,23.83,23.76,23.81,224100.0,15.3222,15.335,15.29,15.3222,224100.0
2010-04-06 12:20:00,23.81,23.82,23.72,23.76,270600.0,15.3222,15.3286,15.2642,15.29,270600.0
2010-04-06 12:25:00,23.76,23.77,23.7,23.76,398000.0,15.29,15.2964,15.2514,15.29,398000.0
2010-04-06 12:30:00,23.76,23.76,23.58,23.6,781100.0,15.29,15.29,15.1742,15.187,781100.0
2010-04-06 12:35:00,23.59,23.61,23.5,23.52,1003600.0,15.1806,15.1935,15.1227,15.1355,1003600.0
2010-04-06 12:40:00,23.51,23.58,23.5,23.56,551700.0,15.1291,15.1742,15.1227,15.1613,551700.0
2010-04-06 12:45:00,23.55,23.62,23.54,23.59,301500.0,15.1548,15.1999,15.1484,15.1806,301500.0
2010-04-06 12:50:00,23.59,23.59,23.51,23.54,501900.0,15.1806,15.1806,15.1291,15.1484,501900.0
2010-04-06 12:55:00,23.54,23.59,23.51,23.59,308600.0,15.1484,15.1806,15.1291,15.1806,308600.0
2010-04-06 13:00:00,23.59,23.61,23.53,23.56,198600.0,15.1806,15.1935,15.142,15.1613,198600.0
2010-04-06 13:05:00,23.55,23.66,23.55,23.63,279600.0,15.1548,15.2256,15.1548,15.2063,279600.0
2010-04-06 13:10:00,23.63,23.66,23.6,23.6,126500.0,15.2063,15.2256,15.187,15.187,126500.0
2010-04-06 13:15:00,23.61,23.63,23.56,23.57,195400.0,15.1935,15.2063,15.1613,15.1677,195400.0
2010-04-06 13:20:00,23.58,23.64,23.56,23.62,235400.0,15.1742,15.2128,15.1613,15.1999,235400.0
2010-04-06 13:25:00,23.61,23.68,23.56,23.57,505400.0,15.1935,15.2385,15.1613,15.1677,505400.0
2010-04-06 13:30:00,23.57,23.59,23.41,23.41,1002200.0,15.1677,15.1806,15.0648,15.0648,1002200.0
2010-04-06 13:35:00,23.41,23.44,23.3,23.34,870900.0,15.0648,15.0841,14.994,15.0197,870900.0
2010-04-06 13:40:00,23.34,23.39,23.32,23.33,458000.0,15.0197,15.0519,15.0068,15.0133,458000.0
2010-04-06 13:45:00,23.33,23.33,23.21,23.27,772400.0,15.0133,15.0133,14.936,14.9747,772400.0
2010-04-06 13:50:00,23.27,23.33,23.26,23.3,455600.0,14.9747,15.0133,14.9682,14.994,455600.0
2010-04-06 13:55:00,23.31,23.33,23.25,23.28,334200.0,15.0004,15.0133,14.9618,14.9811,334200.0
2010-04-06 14:00:00,23.28,23.4,23.28,23.4,416100.0,14.9811,15.0583,14.9811,15.0583,416100.0
2010-04-06 14:05:00,23.4,23.43,23.36,23.42,679100.0,15.0583,15.0776,15.0326,15.0712,679100.0
2010-04-06 14:10:00,23.42,23.52,23.42,23.46,624100.0,15.0712,15.1355,15.0712,15.0969,624100.0
2010-04-06 14:15:00,23.45,23.5,23.44,23.49,387800.0,15.0905,15.1227,15.0841,15.1162,387800.0
2010-04-06 14:20:00,23.49,23.5,23.41,23.41,343600.0,15.1162,15.1227,15.0648,15.0648,343600.0
2010-04-06 14:25:00,23.41,23.46,23.4,23.46,257100.0,15.0648,15.0969,15.0583,15.0969,257100.0
2010-04-06 14:30:00,23.46,23.49,23.43,23.49,213900.0,15.0969,15.1162,15.0776,15.1162,213900.0
2010-04-06 14:35:00,23.48,23.53,23.46,23.52,227400.0,15.1098,15.142,15.0969,15.1355,227400.0
2010-04-06 14:40:00,23.52,23.53,23.42,23.44,278600.0,15.1355,15.142,15.0712,15.0841,278600.0
2010-04-06 14:45:00,23.44,23.44,23.37,23.38,360200.0,15.0841,15.0841,15.039,15.0454,360200.0
2010-04-06 14:50:00,23.39,23.43,23.36,23.4,342700.0,15.0519,15.0776,15.0326,15.0583,342700.0
2010-04-06 14:55:00,23.4,23.43,23.36,23.36,356200.0,15.0583,15.0776,15.0326,15.0326,356200.0
2010-04-06 15:00:00,23.38,23.39,23.31,23.35,357900.0,15.0454,15.0519,15.0004,15.0261,357900.0
2010-04-06 15:05:00,23.35,23.37,23.32,23.37,201800.0,15.0261,15.039,15.0068,15.039,201800.0
2010-04-06 15:10:00,23.37,23.39,23.34,23.35,174200.0,15.039,15.0519,15.0197,15.0261,174200.0
2010-04-06 15:15:00,23.35,23.47,23.35,23.46,553100.0,15.0261,15.1034,15.0261,15.0969,553100.0
2010-04-06 15:20:00,23.45,23.47,23.39,23.39,300700.0,15.0905,15.1034,15.0519,15.0519,300700.0
2010-04-06 15:25:00,23.4,23.47,23.4,23.44,318700.0,15.0583,15.1034,15.0583,15.0841,318700.0
2010-04-06 15:30:00,23.44,23.47,23.42,23.47,397900.0,15.0841,15.1034,15.0712,15.1034,397900.0
2010-04-06 15:35:00,23.46,23.48,23.45,23.45,186100.0,15.0969,15.1098,15.0905,15.0905,186100.0
2010-04-06 15:40:00,23.45,23.46,23.42,23.45,387000.0,15.0905,15.0969,15.0712,15.0905,387000.0
2010-04-06 15:45:00,23.44,23.45,23.36,23.4,622700.0,15.0841,15.0905,15.0326,15.0583,622700.0
2010-04-06 15:50:00,23.4,23.41,23.35,23.37,559100.0,15.0583,15.0648,15.0261,15.039,559100.0
2010-04-06 15:55:00,23.37,23.42,23.35,23.41,777400.0,15.039,15.0712,15.0261,15.0648,777400.0
2010-04-07 09:30:00,22.89,22.98,22.66,22.97,2246100.0,14.7301,14.788,14.5821,14.7816,2246100.0
2010-04-07 09:35:00,22.96,23.0,22.8,22.88,1929500.0,14.7752,14.8009,14.6722,14.7237,1929500.0
2010-04-07 09:40:00,22.88,22.99,22.77,22.8,1390200.0,14.7237,14.7945,14.6529,14.6722,1390200.0
2010-04-07 09:45:00,22.81,22.86,22.75,22.85,1353200.0,14.6786,14.7108,14.64,14.7044,1353200.0
2010-04-07 09:50:00,22.85,22.9,22.81,22.89,621100.0,14.7044,14.7366,14.6786,14.7301,621100.0
2010-04-07 09:55:00,22.88,23.29,22.88,23.21,2689100.0,14.7237,14.9875,14.7237,14.936,2689100.0
2010-04-07 10:00:00,23.23,23.35,22.82,23.3,1491600.0,14.9489,15.0261,14.6851,14.994,1491600.0
2010-04-07 10:05:00,23.29,23.3,23.15,23.16,1173700.0,14.9875,14.994,14.8974,14.9039,1173700.0
2010-04-07 10:10:00,23.16,23.23,23.12,23.18,576400.0,14.9039,14.9489,14.8781,14.9167,576400.0
2010-04-07 10:15:00,23.18,23.23,23.05,23.07,514400.0,14.9167,14.9489,14.8331,14.846,514400.0
2010-04-07 10:20:00,23.07,23.15,23.05,23.15,480100.0,14.846,14.8974,14.8331,14.8974,480100.0
2010-04-07 10:25:00,23.14,23.28,23.13,23.2,740300.0,14.891,14.9811,14.8846,14.9296,740300.0
2010-04-07 10:30:00,23.21,23.25,23.15,23.22,359700.0,14.936,14.9618,14.8974,14.9425,359700.0
2010-04-07 10:35:00,23.23,23.32,23.2,23.21,595000.0,14.9489,15.0068,14.9296,14.936,595000.0
2010-04-07 10:40:00,23.21,23.22,23.02,23.08,714300.0,14.936,14.9425,14.8138,14.8524,714300.0
2010-04-07 10:45:00,23.08,23.08,22.96,23.0,580600.0,14.8524,14.8524,14.7752,14.8009,580600.0
2010-04-07 10:50:00,23.01,23.07,22.99,23.06,342700.0,14.8073,14.846,14.7945,14.8395,342700.0
2010-04-07 10:55:00,23.06,23.08,23.02,23.04,256300.0,14.8395,14.8524,14.8138,14.8267,256300.0
2010-04-07 11:00:00,23.03,23.04,22.88,22.94,563800.0,14.8202,14.8267,14.7237,14.7623,563800.0
2010-04-07 11:05:00,22.94,23.05,22.93,23.01,533100.0,14.7623,14.8331,14.7559,14.8073,533100.0
2010-04-07 11:10:00,23.02,23.07,22.98,23.06,435500.0,14.8138,14.846,14.788,14.8395,435500.0
2010-04-07 11:15:00,23.07,23.13,23.02,23.12,396500.0,14.846,14.8846,14.8138,14.8781,396500.0
2010-04-07 11:20:00,23.12,23.13,23.08,23.1,187100.0,14.8781,14.8846,14.8524,14.8653,187100.0
2010-04-07 11:25:00,23.1,23.12,23.05,23.11,186800.0,14.8653,14.8781,14.8331,14.8717,186800.0
2010-04-07 11:30:00,23.1,23.12,23.03,23.07,201100.0,14.8653,14.8781,14.8202,14.846,201100.0
2010-04-07 11:35:00,23.07,23.11,23.02,23.02,268900.0,14.846,14.8717,14.8138,14.8138,268900.0
2010-04-07 11:40:00,23.02,23.07,23.02,23.04,184400.0,14.8138,14.846,14.8138,14.8267,184400.0
2010-04-07 11:45:00,23.04,23.09,23.03,23.05,140300.0,14.8267,14.8588,14.8202,14.8331,140300.0
2010-04-07 11:50:00,23.04,23.15,23.04,23.14,268500.0,14.8267,14.8974,14.8267,14.891,268500.0
2010-04-07 11:55:00,23.13,23.15,23.08,23.09,230200.0,14.8846,14.8974,14.8524,14.8588,230200.0
2010-04-07 12:00:00,23.09,23.14,23.05,23.06,227000.0,14.8588,14.891,14.8331,14.8395,227000.0
2010-04-07 12:05:00,23.06,23.08,23.02,23.06,193300.0,14.8395,14.8524,14.8138,14.8395,193300.0
2010-04-07 12:10:00,23.06,23.06,23.02,23.06,135400.0,14.8395,14.8395,14.8138,14.8395,135400.0
2010-04-07 12:15:00,23.07,23.07,23.0,23.0,151300.0,14.846,14.846,14.8009,14.8009,151300.0
2010-04-07 12:20:00,23.0,23.03,22.99,22.99,127300.0,14.8009,14.8202,14.7945,14.7945,127300.0
2010-04-07 12:25:00,22.99,23.01,22.97,22.98,367500.0,14.7945,14.8073,14.7816,14.788,367500.0
2010-04-07 12:30:00,22.98,23.05,22.97,23.05,134600.0,14.788,14.8331,14.7816,14.8331,134600.0
2010-04-07 12:35:00,23.04,23.05,22.99,23.03,115200.0,14.8267,14.8331,14.7945,14.8202,115200.0
2010-04-07 12:40:00,23.02,23.04,23.01,23.01,80400.0,14.8138,14.8267,14.8073,14.8073,80400.0
2010-04-07 12:45:00,23.01,23.05,23.0,23.03,110500.0,14.8073,14.8331,14.8009,14.8202,110500.0
2010-04-07 12:50:00,23.02,23.05,23.01,23.05,120500.0,14.8138,14.8331,14.8073,14.8331,120500.0
2010-04-07 12:55:00,23.04,23.09,23.01,23.09,141200.0,14.8267,14.8588,14.8073,14.8588,141200.0
2010-04-07 13:00:00,23.09,23.13,23.06,23.1,334400.0,14.8588,14.8846,14.8395,14.8653,334400.0
2010-04-07 13:05:00,23.09,23.1,23.07,23.08,188300.0,14.8588,14.8653,14.846,14.8524,188300.0
2010-04-07 13:10:00,23.08,23.13,23.08,23.13,138100.0,14.8524,14.8846,14.8524,14.8846,138100.0
2010-04-07 13:15:00,23.13,23.13,23.06,23.1,142100.0,14.8846,14.8846,14.8395,14.8653,142100.0
2010-04-07 13:20:00,23.1,23.12,23.08,23.1,169700.0,14.8653,14.8781,14.8524,14.8653,169700.0
2010-04-07 13:25:00,23.1,23.11,23.09,23.11,101700.0,14.8653,14.8717,14.8588,14.8717,101700.0
2010-04-07 13:30:00,23.11,23.11,23.09,23.1,54700.0,14.8717,14.8717,14.8588,14.8653,54700.0
2010-04-07 13:35:00,23.1,23.11,23.06,23.07,113700.0,14.8653,14.8717,14.8395,14.846,113700.0
2010-04-07 13:40:00,23.06,23.1,23.02,23.04,154800.0,14.8395,14.8653,14.8138,14.8267,154800.0
2010-04-07 13:45:00,23.04,23.04,22.97,22.99,220900.0,14.8267,14.8267,14.7816,14.7945,220900.0
2010-04-07 13:50:00,23.0,23.04,22.96,23.04,195700.0,14.8009,14.8267,14.7752,14.8267,195700.0
2010-04-07 13:55:00,23.04,23.05,22.98,23.04,233400.0,14.8267,14.8331,14.788,14.8267,233400.0
2010-04-07 14:00:00,23.04,23.08,23.02,23.07,154100.0,14.8267,14.8524,14.8138,14.846,154100.0
2010-04-07 14:05:00,23.07,23.1,23.06,23.07,214600.0,14.846,14.8653,14.8395,14.846,214600.0
2010-04-07 14:10:00,23.07,23.07,22.97,22.99,250400.0,14.846,14.846,14.7816,14.7945,250400.0
2010-04-07 14:15:00,22.99,23.01,22.96,23.01,147200.0,14.7945,14.8073,14.7752,14.8073,147200.0
2010-04-07 14:20:00,23.01,23.01,22.9,22.92,340400.0,14.8073,14.8073,14.7366,14.7494,340400.0
2010-04-07 14:25:00,22.92,22.96,22.89,22.95,482800.0,14.7494,14.7752,14.7301,14.7687,482800.0
2010-04-07 14:30:00,22.94,22.95,22.81,22.85,709700.0,14.7623,14.7687,14.6786,14.7044,709700.0
2010-04-07 14:35:00,22.85,22.9,22.82,22.86,454400.0,14.7044,14.7366,14.6851,14.7108,454400.0
2010-04-07 14:40:00,22.87,22.89,22.83,22.87,216700.0,14.7173,14.7301,14.6915,14.7173,216700.0
2010-04-07 14:45:00,22.87,22.89,22.83,22.83,183500.0,14.7173,14.7301,14.6915,14.6915,183500.0
2010-04-07 14:50:00,22.83,22.94,22.81,22.93,401500.0,14.6915,14.7623,14.6786,14.7559,401500.0
2010-04-07 14:55:00,22.94,22.94,22.86,22.91,294100.0,14.7623,14.7623,14.7108,14.743,294100.0
2010-04-07 15:00:00,22.92,22.92,22.72,22.78,1198400.0,14.7494,14.7494,14.6207,14.6593,1198400.0
2010-04-07 15:05:00,22.79,22.79,22.67,22.68,653800.0,14.6658,14.6658,14.5885,14.595,653800.0
2010-04-07 15:10:00,22.69,22.69,22.62,22.66,745800.0,14.6014,14.6014,14.5564,14.5821,745800.0
2010-04-07 15:15:00,22.66,22.73,22.6,22.7,484400.0,14.5821,14.6272,14.5435,14.6079,484400.0
2010-04-07 15:20:00,22.7,22.78,22.68,22.75,491200.0,14.6079,14.6593,14.595,14.64,491200.0
2010-04-07 15:25:00,22.75,22.86,22.74,22.85,767500.0,14.64,14.7108,14.6336,14.7044,767500.0
2010-04-07 15:30:00,22.85,22.86,22.79,22.82,566100.0,14.7044,14.7108,14.6658,14.6851,566100.0
2010-04-07 15:35:00,22.81,22.89,22.78,22.87,462000.0,14.6786,14.7301,14.6593,14.7173,462000.0
2010-04-07 15:40:00,22.87,22.87,22.81,22.84,378000.0,14.7173,14.7173,14.6786,14.6979,378000.0
2010-04-07 15:45:00,22.84,22.89,22.81,22.84,574000.0,14.6979,14.7301,14.6786,14.6979,574000.0
2010-04-07 15:50:00,22.84,22.92,22.83,22.87,648400.0,14.6979,14.7494,14.6915,14.7173,648400.0
2010-04-07 15:55:00,22.87,22.93,22.86,22.9,848100.0,14.7173,14.7559,14.7108,14.7366,848100.0
2010-04-08 09:30:00,22.81,22.82,22.61,22.79,645900.0,14.6786,14.6851,14.5499,14.6658,645900.0
2010-04-08 09:35:00,22.79,22.85,22.7,22.71,554900.0,14.6658,14.7044,14.6079,14.6143,554900.0
2010-04-08 09:40:00,22.71,22.72,22.6,22.69,599800.0,14.6143,14.6207,14.5435,14.6014,599800.0
2010-04-08 09:45:00,22.69,23.12,22.65,22.96,1675000.0,14.6014,14.8781,14.5757,14.7752,1675000.0
2010-04-08 09:50:00,22.96,23.3,22.94,23.29,1632800.0,14.7752,14.994,14.7623,14.9875,1632800.0
2010-04-08 09:55:00,23.29,23.29,23.13,23.23,1154700.0,14.9875,14.9875,14.8846,14.9489,1154700.0
2010-04-08 10:00:00,23.24,23.49,23.24,23.42,2279500.0,14.9554,15.1162,14.9554,15.0712,2279500.0
2010-04-08 10:05:00,23.42,23.43,23.28,23.3,1331900.0,15.0712,15.0776,14.9811,14.994,1331900.0
2010-04-08 10:10:00,23.29,23.45,23.28,23.35,898500.0,14.9875,15.0905,14.9811,15.0261,898500.0
2010-04-08 10:15:00,23.35,23.58,23.25,23.57,2059000.0,15.0261,15.1742,14.9618,15.1677,2059000.0
2010-04-08 10:20:00,23.57,23.73,23.53,23.7,1752900.0,15.1677,15.2707,15.142,15.2514,1752900.0
2010-04-08 10:25:00,23.69,23.71,23.59,23.6,915500.0,15.2449,15.2578,15.1806,15.187,915500.0
2010-04-08 10:30:00,23.6,23.8,23.56,23.69,1653300.0,15.187,15.3157,15.1613,15.2449,1653300.0
2010-04-08 10:35:00,23.69,23.7,23.58,23.64,677600.0,15.2449,15.2514,15.1742,15.2128,677600.0
2010-04-08 10:40:00,23.64,23.66,23.55,23.58,858500.0,15.2128,15.2256,15.1548,15.1742,858500.0
2010-04-08 10:45:00,23.59,23.69,23.56,23.64,783700.0,15.1806,15.2449,15.1613,15.2128,783700.0
2010-04-08 10:50:00,23.63,23.68,23.56,23.67,820900.0,15.2063,15.2385,15.1613,15.2321,820900.0
2010-04-08 10:55:00,23.67,23.7,23.62,23.62,808400.0,15.2321,15.2514,15.1999,15.1999,808400.0
2010-04-08 11:00:00,23.62,23.78,23.62,23.77,1090800.0,15.1999,15.3029,15.1999,15.2964,1090800.0
2010-04-08 11:05:00,23.76,23.86,23.74,23.76,1244900.0,15.29,15.3543,15.2771,15.29,1244900.0
2010-04-08 11:10:00,23.76,23.82,23.65,23.71,801500.0,15.29,15.3286,15.2192,15.2578,801500.0
2010-04-08 11:15:00,23.72,23.83,23.69,23.76,602700.0,15.2642,15.335,15.2449,15.29,602700.0
2010-04-08 11:20:00,23.76,23.96,23.72,23.89,1417100.0,15.29,15.4187,15.2642,15.3736,1417100.0
2010-04-08 11:25:00,23.89,23.91,23.77,23.82,565000.0,15.3736,15.3865,15.2964,15.3286,565000.0
2010-04-08 11:30:00,23.82,24.05,23.81,24.02,1508900.0,15.3286,15.4766,15.3222,15.4573,1508900.0
2010-04-08 11:35:00,24.02,24.04,23.91,23.92,978200.0,15.4573,15.4702,15.3865,15.3929,978200.0
2010-04-08 11:40:00,23.92,23.99,23.85,23.97,579200.0,15.3929,15.438,15.3479,15.4251,579200.0
2010-04-08 11:45:00,23.98,23.99,23.88,23.95,609900.0,15.4316,15.438,15.3672,15.4123,609900.0
2010-04-08 11:50:00,23.94,23.96,23.87,23.93,404800.0,15.4058,15.4187,15.3608,15.3994,404800.0
2010-04-08 11:55:00,23.94,23.94,23.82,23.88,376900.0,15.4058,15.4058,15.3286,15.3672,376900.0
2010-04-08 12:00:00,23.87,23.91,23.85,23.88,233200.0,15.3608,15.3865,15.3479,15.3672,233200.0
2010-04-08 12:05:00,23.87,23.93,23.83,23.9,391800.0,15.3608,15.3994,15.335,15.3801,391800.0
2010-04-08 12:10:00,23.91,23.92,23.83,23.83,346100.0,15.3865,15.3929,15.335,15.335,346100.0
2010-04-08 12:15:00,23.84,23.87,23.79,23.87,483700.0,15.3415,15.3608,15.3093,15.3608,483700.0
2010-04-08 12:20:00,23.87,23.96,23.85,23.92,524700.0,15.3608,15.4187,15.3479,15.3929,524700.0
2010-04-08 12:25:00,23.93,23.97,23.86,23.89,565200.0,15.3994,15.4251,15.3543,15.3736,565200.0
2010-04-08 12:30:00,23.89,23.93,23.8,23.84,450600.0,15.3736,15.3994,15.3157,15.3415,450600.0
2010-04-08 12:35:00,23.84,23.95,23.83,23.95,301500.0,15.3415,15.4123,15.335,15.4123,301500.0
2010-04-08 12:40:00,23.94,23.96,23.87,23.91,241900.0,15.4058,15.4187,15.3608,15.3865,241900.0
2010-04-08 12:45:00,23.91,23.92,23.84,23.9,434500.0,15.3865,15.3929,15.3415,15.3801,434500.0
2010-04-08 12:50:00,23.9,24.0,23.88,24.0,489900.0,15.3801,15.4444,15.3672,15.4444,489900.0
2010-04-08 12:55:00,24.0,24.02,23.93,23.97,587700.0,15.4444,15.4573,15.3994,15.4251,587700.0
2010-04-08 13:00:00,23.96,24.03,23.92,24.02,381400.0,15.4187,15.4637,15.3929,15.4573,381400.0
2010-04-08 13:05:00,24.02,24.08,23.99,24.01,763400.0,15.4573,15.4959,15.438,15.4509,763400.0
2010-04-08 13:10:00,24.01,24.07,23.97,24.06,442100.0,15.4509,15.4895,15.4251,15.483,442100.0
2010-04-08 13:15:00,24.07,24.08,24.0,24.05,648200.0,15.4895,15.4959,15.4444,15.4766,648200.0
2010-04-08 13:20:00,24.04,24.19,24.04,24.17,738100.0,15.4702,15.5667,15.4702,15.5538,738100.0
2010-04-08 13:25:00,24.18,24.3,24.16,24.23,1073100.0,15.5603,15.6375,15.5474,15.5924,1073100.0
2010-04-08 13:30:00,24.24,24.33,24.21,24.3,963000.0,15.5989,15.6568,15.5796,15.6375,963000.0
2010-04-08 13:35:00,24.3,24.46,24.29,24.42,838800.0,15.6375,15.7404,15.631,15.7147,838800.0
2010-04-08 13:40:00,24.42,24.42,24.32,24.35,770300.0,15.7147,15.7147,15.6504,15.6697,770300.0
2010-04-08 13:45:00,24.35,24.36,24.26,24.34,726900.0,15.6697,15.6761,15.6117,15.6632,726900.0
2010-04-08 13:50:00,24.34,24.34,24.13,24.17,1054100.0,15.6632,15.6632,15.5281,15.5538,1054100.0
2010-04-08 13:55:00,24.16,24.25,24.13,24.17,662800.0,15.5474,15.6053,15.5281,15.5538,662800.0
2010-04-08 14:00:00,24.17,24.21,24.12,24.16,520800.0,15.5538,15.5796,15.5217,15.5474,520800.0
2010-04-08 14:05:00,24.15,24.21,24.1,24.16,544500.0,15.541,15.5796,15.5088,15.5474,544500.0
2010-04-08 14:10:00,24.16,24.18,24.08,24.16,524600.0,15.5474,15.5603,15.4959,15.5474,524600.0
2010-04-08 14:15:00,24.17,24.3,24.16,24.28,597400.0,15.5538,15.6375,15.5474,15.6246,597400.0
2010-04-08 14:20:00,24.28,24.3,24.25,24.26,355700.0,15.6246,15.6375,15.6053,15.6117,355700.0
2010-04-08 14:25:00,24.26,24.3,24.24,24.24,309800.0,15.6117,15.6375,15.5989,15.5989,309800.0
2010-04-08 14:30:00,24.25,24.25,24.16,24.18,413000.0,15.6053,15.6053,15.5474,15.5603,413000.0
2010-04-08 14:35:00,24.19,24.3,24.18,24.29,309200.0,15.5667,15.6375,15.5603,15.631,309200.0
2010-04-08 14:40:00,24.28,24.48,24.28,24.39,1242600.0,15.6246,15.7533,15.6246,15.6954,1242600.0
2010-04-08 14:45:00,24.39,24.42,24.34,24.42,511700.0,15.6954,15.7147,15.6632,15.7147,511700.0
2010-04-08 14:50:00,24.42,24.42,24.32,24.38,334200.0,15.7147,15.7147,15.6504,15.689,334200.0
2010-04-08 14:55:00,24.38,24.39,24.26,24.31,343000.0,15.689,15.6954,15.6117,15.6439,343000.0
2010-04-08 15:00:00,24.32,24.39,24.3,24.37,225800.0,15.6504,15.6954,15.6375,15.6825,225800.0
2010-04-08 15:05:00,24.38,24.41,24.34,24.36,580200.0,15.689,15.7083,15.6632,15.6761,580200.0
2010-04-08 15:10:00,24.37,24.49,24.34,24.45,695300.0,15.6825,15.7598,15.6632,15.734,695300.0
2010-04-08 15:15:00,24.46,24.55,24.43,24.48,1015100.0,15.7404,15.7984,15.7211,15.7533,1015100.0
2010-04-08 15:20:00,24.48,24.64,24.45,24.62,1211500.0,15.7533,15.8563,15.734,15.8434,1211500.0
2010-04-08 15:25:00,24.63,24.66,24.53,24.63,848400.0,15.8498,15.8691,15.7855,15.8498,848400.0
2010-04-08 15:30:00,24.63,24.64,24.54,24.61,669700.0,15.8498,15.8563,15.7919,15.837,669700.0
2010-04-08 15:35:00,24.62,24.62,24.47,24.48,801800.0,15.8434,15.8434,15.7469,15.7533,801800.0
2010-04-08 15:40:00,24.48,24.51,24.4,24.48,1170300.0,15.7533,15.7726,15.7018,15.7533,1170300.0
2010-04-08 15:45:00,24.48,24.54,24.45,24.46,1274200.0,15.7533,15.7919,15.734,15.7404,1274200.0
2010-04-08 15:50:00,24.47,24.47,24.28,24.31,1329300.0,15.7469,15.7469,15.6246,15.6439,1329300.0
2010-04-08 15:55:00,24.3,24.33,24.2,24.23,1953600.0,15.6375,15.6568,15.5731,15.5924,1953600.0
2010-04-09 09:30:00,24.39,24.42,24.13,24.34,1523700.0,15.6954,15.7147,15.5281,15.6632,1523700.0
2010-04-09 09:35:00,24.33,24.35,24.12,24.13,1087400.0,15.6568,15.6697,15.5217,15.5281,1087400.0
2010-04-09 09:40:00,24.14,24.28,24.05,24.07,1299800.0,15.5345,15.6246,15.4766,15.4895,1299800.0
2010-04-09 09:45:00,24.07,24.09,23.93,23.99,1528600.0,15.4895,15.5023,15.3994,15.438,1528600.0
2010-04-09 09:50:00,24.0,24.12,23.98,24.06,788200.0,15.4444,15.5217,15.4316,15.483,788200.0
2010-04-09 09:55:00,24.05,24.34,24.03,24.26,1061000.0,15.4766,15.6632,15.4637,15.6117,1061000.0
2010-04-09 10:00:00,24.26,24.27,24.05,24.07,1048800.0,15.6117,15.6182,15.4766,15.4895,1048800.0
2010-04-09 10:05:00,24.07,24.09,23.99,24.02,845000.0,15.4895,15.5023,15.438,15.4573,845000.0
2010-04-09 10:10:00,24.03,24.12,24.02,24.07,524600.0,15.4637,15.5217,15.4573,15.4895,524600.0
2010-04-09 10:15:00,24.07,24.35,24.07,24.29,1262600.0,15.4895,15.6697,15.4895,15.631,1262600.0
2010-04-09 10:20:00,24.3,24.38,24.26,24.27,995100.0,15.6375,15.689,15.6117,15.6182,995100.0
2010-04-09 10:25:00,24.27,24.33,24.11,24.16,955000.0,15.6182,15.6568,15.5152,15.5474,955000.0
2010-04-09 10:30:00,24.16,24.3,24.16,24.21,614400.0,15.5474,15.6375,15.5474,15.5796,614400.0
2010-04-09 10:35:00,24.21,24.32,24.18,24.3,803900.0,15.5796,15.6504,15.5603,15.6375,803900.0
2010-04-09 10:40:00,24.3,24.32,24.24,24.32,354500.0,15.6375,15.6504,15.5989,15.6504,354500.0
2010-04-09 10:45:00,24.32,24.36,24.04,24.27,403100.0,15.6504,15.6761,15.4702,15.6182,403100.0
2010-04-09 10:50:00,24.27,24.28,24.17,24.19,664200.0,15.6182,15.6246,15.5538,15.5667,664200.0
2010-04-09 10:55:00,24.19,24.2,24.11,24.15,638100.0,15.5667,15.5731,15.5152,15.541,638100.0
2010-04-09 11:00:00,24.15,24.18,24.1,24.12,448800.0,15.541,15.5603,15.5088,15.5217,448800.0
2010-04-09 11:05:00,24.13,24.13,23.98,24.0,774800.0,15.5281,15.5281,15.4316,15.4444,774800.0
2010-04-09 11:10:00,24.0,24.13,23.98,24.09,418300.0,15.4444,15.5281,15.4316,15.5023,418300.0
2010-04-09 11:15:00,24.09,24.12,24.05,24.06,228900.0,15.5023,15.5217,15.4766,15.483,228900.0
2010-04-09 11:20:00,24.07,24.14,24.06,24.13,255100.0,15.4895,15.5345,15.483,15.5281,255100.0
2010-04-09 11:25:00,24.13,24.18,24.11,24.17,323300.0,15.5281,15.5603,15.5152,15.5538,323300.0
2010-04-09 11:30:00,24.17,24.19,24.04,24.04,540200.0,15.5538,15.5667,15.4702,15.4702,540200.0
2010-04-09 11:35:00,24.04,24.1,24.03,24.1,267000.0,15.4702,15.5088,15.4637,15.5088,267000.0
2010-04-09 11:40:00,24.1,24.13,24.06,24.08,240700.0,15.5088,15.5281,15.483,15.4959,240700.0
2010-04-09 11:45:00,24.07,24.08,24.01,24.01,260100.0,15.4895,15.4959,15.4509,15.4509,260100.0
2010-04-09 11:50:00,24.01,24.08,24.0,24.04,340400.0,15.4509,15.4959,15.4444,15.4702,340400.0
2010-04-09 11:55:00,24.04,24.09,24.04,24.05,317300.0,15.4702,15.5023,15.4702,15.4766,317300.0
2010-04-09 12:00:00,24.06,24.08,24.05,24.06,125900.0,15.483,15.4959,15.4766,15.483,125900.0
2010-04-09 12:05:00,24.06,24.08,24.04,24.08,91900.0,15.483,15.4959,15.4702,15.4959,91900.0
2010-04-09 12:10:00,24.07,24.12,24.04,24.07,317000.0,15.4895,15.5217,15.4702,15.4895,317000.0
2010-04-09 12:15:00,24.07,24.11,24.06,24.08,202400.0,15.4895,15.5152,15.483,15.4959,202400.0
2010-04-09 12:20:00,24.09,24.14,24.08,24.14,180100.0,15.5023,15.5345,15.4959,15.5345,180100.0
2010-04-09 12:25:00,24.14,24.14,24.09,24.13,145500.0,15.5345,15.5345,15.5023,15.5281,145500.0
2010-04-09 12:30:00,24.13,24.13,24.08,24.1,197000.0,15.5281,15.5281,15.4959,15.5088,197000.0
2010-04-09 12:35:00,24.1,24.13,24.04,24.04,344600.0,15.5088,15.5281,15.4702,15.4702,344600.0
2010-04-09 12:40:00,24.04,24.11,24.04,24.08,124700.0,15.4702,15.5152,15.4702,15.4959,124700.0
2010-04-09 12:45:00,24.08,24.1,24.06,24.07,135400.0,15.4959,15.5088,15.483,15.4895,135400.0
2010-04-09 12:50:00,24.06,24.07,24.02,24.07,166300.0,15.483,15.4895,15.4573,15.4895,166300.0
2010-04-09 12:55:00,24.07,24.08,24.05,24.07,72300.0,15.4895,15.4959,15.4766,15.4895,72300.0
2010-04-09 13:00:00,24.07,24.12,24.03,24.03,213800.0,15.4895,15.5217,15.4637,15.4637,213800.0
2010-04-09 13:05:00,24.03,24.07,24.02,24.03,209100.0,15.4637,15.4895,15.4573,15.4637,209100.0
2010-04-09 13:10:00,24.04,24.08,24.02,24.08,166800.0,15.4702,15.4959,15.4573,15.4959,166800.0
2010-04-09 13:15:00,24.07,24.1,24.06,24.08,200400.0,15.4895,15.5088,15.483,15.4959,200400.0
2010-04-09 13:20:00,24.09,24.1,24.06,24.06,111000.0,15.5023,15.5088,15.483,15.483,111000.0
2010-04-09 13:25:00,24.07,24.08,24.06,24.06,112300.0,15.4895,15.4959,15.483,15.483,112300.0
2010-04-09 13:30:00,24.06,24.09,24.05,24.09,65200.0,15.483,15.5023,15.4766,15.5023,65200.0
2010-04-09 13:35:00,24.08,24.11,24.06,24.1,177200.0,15.4959,15.5152,15.483,15.5088,177200.0
2010-04-09 13:40:00,24.1,24.18,24.09,24.15,701100.0,15.5088,15.5603,15.5023,15.541,701100.0
2010-04-09 13:45:00,24.15,24.17,24.13,24.15,279300.0,15.541,15.5538,15.5281,15.541,279300.0
2010-04-09 13:50:00,24.16,24.19,24.13,24.16,305600.0,15.5474,15.5667,15.5281,15.5474,305600.0
2010-04-09 13:55:00,24.17,24.17,24.11,24.13,211000.0,15.5538,15.5538,15.5152,15.5281,211000.0
2010-04-09 14:00:00,24.14,24.14,24.09,24.11,140700.0,15.5345,15.5345,15.5023,15.5152,140700.0
2010-04-09 14:05:00,24.11,24.18,24.11,24.17,215700.0,15.5152,15.5603,15.5152,15.5538,215700.0
2010-04-09 14:10:00,24.17,24.19,24.15,24.17,162200.0,15.5538,15.5667,15.541,15.5538,162200.0
2010-04-09 14:15:00,24.17,24.18,24.16,24.17,116600.0,15.5538,15.5603,15.5474,15.5538,116600.0
2010-04-09 14:20:00,24.17,24.18,24.12,24.13,68400.0,15.5538,15.5603,15.5217,15.5281,68400.0
2010-04-09 14:25:00,24.12,24.14,24.09,24.1,196600.0,15.5217,15.5345,15.5023,15.5088,196600.0
2010-04-09 14:30:00,24.09,24.13,24.07,24.13,174900.0,15.5023,15.5281,15.4895,15.5281,174900.0
2010-04-09 14:35:00,24.12,24.18,24.12,24.16,417300.0,15.5217,15.5603,15.5217,15.5474,417300.0
2010-04-09 14:40:00,24.17,24.2,24.15,24.17,846500.0,15.5538,15.5731,15.541,15.5538,846500.0
2010-04-09 14:45:00,24.17,24.23,24.16,24.2,415000.0,15.5538,15.5924,15.5474,15.5731,415000.0
2010-04-09 14:50:00,24.2,24.21,24.13,24.16,438300.0,15.5731,15.5796,15.5281,15.5474,438300.0
2010-04-09 14:55:00,24.16,24.17,24.11,24.16,354400.0,15.5474,15.5538,15.5152,15.5474,354400.0
2010-04-09 15:00:00,24.17,24.2,24.14,24.16,269500.0,15.5538,15.5731,15.5345,15.5474,269500.0
2010-04-09 15:05:00,24.17,24.18,24.05,24.05,362900.0,15.5538,15.5603,15.4766,15.4766,362900.0
2010-04-09 15:10:00,24.06,24.14,24.05,24.12,269900.0,15.483,15.5345,15.4766,15.5217,269900.0
2010-04-09 15:15:00,24.13,24.18,24.12,24.16,242600.0,15.5281,15.5603,15.5217,15.5474,242600.0
2010-04-09 15:20:00,24.17,24.17,24.06,24.09,620700.0,15.5538,15.5538,15.483,15.5023,620700.0
2010-04-09 15:25:00,24.09,24.13,24.05,24.13,473800.0,15.5023,15.5281,15.4766,15.5281,473800.0
2010-04-09 15:30:00,24.13,24.17,24.08,24.16,538900.0,15.5281,15.5538,15.4959,15.5474,538900.0
2010-04-09 15:35:00,24.17,24.18,24.09,24.1,368400.0,15.5538,15.5603,15.5023,15.5088,368400.0
2010-04-09 15:40:00,24.11,24.15,24.08,24.13,510600.0,15.5152,15.541,15.4959,15.5281,510600.0
2010-04-09 15:45:00,24.14,24.17,24.14,24.16,387900.0,15.5345,15.5538,15.5345,15.5474,387900.0
2010-04-09 15:50:00,24.16,24.17,24.13,24.16,449700.0,15.5474,15.5538,15.5281,15.5474,449700.0
2010-04-09 15:55:00,24.16,24.16,24.08,24.1,908600.0,15.5474,15.5474,15.4959,15.5088,908600.0
2010-04-12 09:30:00,24.44,24.44,24.2,24.26,672700.0,15.7276,15.7276,15.5731,15.6117,672700.0
2010-04-12 09:35:00,24.27,24.29,24.14,24.18,660200.0,15.6182,15.631,15.5345,15.5603,660200.0
2010-04-12 09:40:00,24.19,24.28,24.14,24.26,481500.0,15.5667,15.6246,15.5345,15.6117,481500.0
2010-04-12 09:45:00,24.27,24.4,24.27,24.34,694000.0,15.6182,15.7018,15.6182,15.6632,694000.0
2010-04-12 09:50:00,24.33,24.54,24.33,24.38,1167500.0,15.6568,15.7919,15.6568,15.689,1167500.0
2010-04-12 09:55:00,24.39,24.46,24.3,24.31,580000.0,15.6954,15.7404,15.6375,15.6439,580000.0
2010-04-12 10:00:00,24.31,24.58,24.29,24.57,876500.0,15.6439,15.8177,15.631,15.8112,876500.0
2010-04-12 10:05:00,24.57,24.74,24.54,24.74,1366400.0,15.8112,15.9206,15.7919,15.9206,1366400.0
2010-04-12 10:10:00,24.74,24.85,24.7,24.83,1112600.0,15.9206,15.9914,15.8949,15.9785,1112600.0
2010-04-12 10:15:00,24.83,24.84,24.65,24.69,949000.0,15.9785,15.985,15.8627,15.8885,949000.0
2010-04-12 10:20:00,24.7,24.78,24.66,24.76,585800.0,15.8949,15.9464,15.8691,15.9335,585800.0
2010-04-12 10:25:00,24.77,24.89,24.75,24.85,781800.0,15.9399,16.0172,15.9271,15.9914,781800.0
2010-04-12 10:30:00,24.85,24.87,24.75,24.83,683900.0,15.9914,16.0043,15.9271,15.9785,683900.0
2010-04-12 10:35:00,24.84,24.84,24.72,24.75,527600.0,15.985,15.985,15.9078,15.9271,527600.0
2010-04-12 10:40:00,24.75,24.83,24.74,24.81,351400.0,15.9271,15.9785,15.9206,15.9657,351400.0
2010-04-12 10:45:00,24.8,24.87,24.8,24.84,452800.0,15.9592,16.0043,15.9592,15.985,452800.0
2010-04-12 10:50:00,24.84,24.93,24.84,24.88,587400.0,15.985,16.0429,15.985,16.0107,587400.0
2010-04-12 10:55:00,24.89,24.91,24.85,24.89,299800.0,16.0172,16.03,15.9914,16.0172,299800.0
2010-04-12 11:00:00,24.9,24.95,24.85,24.86,444700.0,16.0236,16.0558,15.9914,15.9979,444700.0
2010-04-12 11:05:00,24.87,24.93,24.86,24.91,218400.0,16.0043,16.0429,15.9979,16.03,218400.0
2010-04-12 11:10:00,24.91,24.93,24.83,24.88,334100.0,16.03,16.0429,15.9785,16.0107,334100.0
2010-04-12 11:15:00,24.88,24.9,24.75,24.77,404000.0,16.0107,16.0236,15.9271,15.9399,404000.0
2010-04-12 11:20:00,24.78,24.79,24.71,24.76,499800.0,15.9464,15.9528,15.9013,15.9335,499800.0
2010-04-12 11:25:00,24.76,24.81,24.72,24.72,368000.0,15.9335,15.9657,15.9078,15.9078,368000.0
2010-04-12 11:30:00,24.72,24.73,24.32,24.35,2875400.0,15.9078,15.9142,15.6504,15.6697,2875400.0
2010-04-12 11:35:00,24.35,24.49,24.34,24.47,1205800.0,15.6697,15.7598,15.6632,15.7469,1205800.0
2010-04-12 11:40:00,24.47,24.55,24.44,24.48,702800.0,15.7469,15.7984,15.7276,15.7533,702800.0
2010-04-12 11:45:00,24.48,24.55,24.41,24.45,573000.0,15.7533,15.7984,15.7083,15.734,573000.0
2010-04-12 11:50:00,24.46,24.46,24.32,24.32,755900.0,15.7404,15.7404,15.6504,15.6504,755900.0
2010-04-12 11:55:00,24.32,24.35,24.23,24.29,895700.0,15.6504,15.6697,15.5924,15.631,895700.0
2010-04-12 12:00:00,24.28,24.39,24.28,24.37,436100.0,15.6246,15.6954,15.6246,15.6825,436100.0
2010-04-12 12:05:00,24.37,24.37,24.2,24.26,585600.0,15.6825,15.6825,15.5731,15.6117,585600.0
2010-04-12 12:10:00,24.26,24.35,24.24,24.33,297400.0,15.6117,15.6697,15.5989,15.6568,297400.0
2010-04-12 12:15:00,24.33,24.38,24.29,24.37,297900.0,15.6568,15.689,15.631,15.6825,297900.0
2010-04-12 12:20:00,24.36,24.42,24.34,24.4,395700.0,15.6761,15.7147,15.6632,15.7018,395700.0
2010-04-12 12:25:00,24.4,24.44,24.39,24.41,176500.0,15.7018,15.7276,15.6954,15.7083,176500.0
2010-04-12 12:30:00,24.42,24.43,24.36,24.42,165400.0,15.7147,15.7211,15.6761,15.7147,165400.0
2010-04-12 12:35:00,24.42,24.44,24.39,24.42,212000.0,15.7147,15.7276,15.6954,15.7147,212000.0
2010-04-12 12:40:00,24.43,24.43,24.41,24.42,85200.0,15.7211,15.7211,15.7083,15.7147,85200.0
2010-04-12 12:45:00,24.42,24.49,24.41,24.42,434700.0,15.7147,15.7598,15.7083,15.7147,434700.0
2010-04-12 12:50:00,24.43,24.43,24.33,24.34,418600.0,15.7211,15.7211,15.6568,15.6632,418600.0
2010-04-12 12:55:00,24.35,24.36,24.3,24.32,236600.0,15.6697,15.6761,15.6375,15.6504,236600.0
2010-04-12 13:00:00,24.32,24.47,24.32,24.46,385400.0,15.6504,15.7469,15.6504,15.7404,385400.0
2010-04-12 13:05:00,24.45,24.56,24.44,24.5,618000.0,15.734,15.8048,15.7276,15.7662,618000.0
2010-04-12 13:10:00,24.49,24.59,24.47,24.58,265400.0,15.7598,15.8241,15.7469,15.8177,265400.0
2010-04-12 13:15:00,24.58,24.59,24.51,24.55,188700.0,15.8177,15.8241,15.7726,15.7984,188700.0
2010-04-12 13:20:00,24.55,24.58,24.45,24.49,225500.0,15.7984,15.8177,15.734,15.7598,225500.0
2010-04-12 13:25:00,24.49,24.54,24.43,24.43,185800.0,15.7598,15.7919,15.7211,15.7211,185800.0
2010-04-12 13:30:00,24.44,24.55,24.44,24.51,431000.0,15.7276,15.7984,15.7276,15.7726,431000.0
2010-04-12 13:35:00,24.51,24.53,24.47,24.5,150400.0,15.7726,15.7855,15.7469,15.7662,150400.0
2010-04-12 13:40:00,24.5,24.51,24.46,24.46,114400.0,15.7662,15.7726,15.7404,15.7404,114400.0
2010-04-12 13:45:00,24.47,24.53,24.46,24.5,179200.0,15.7469,15.7855,15.7404,15.7662,179200.0
2010-04-12 13:50:00,24.49,24.54,24.46,24.46,152100.0,15.7598,15.7919,15.7404,15.7404,152100.0
2010-04-12 13:55:00,24.46,24.48,24.39,24.44,486100.0,15.7404,15.7533,15.6954,15.7276,486100.0
2010-04-12 14:00:00,24.44,24.5,24.41,24.44,242100.0,15.7276,15.7662,15.7083,15.7276,242100.0
2010-04-12 14:05:00,24.44,24.52,24.44,24.44,213600.0,15.7276,15.7791,15.7276,15.7276,213600.0
2010-04-12 14:10:00,24.45,24.5,24.43,24.46,139900.0,15.734,15.7662,15.7211,15.7404,139900.0
2010-04-12 14:15:00,24.46,24.48,24.44,24.44,86600.0,15.7404,15.7533,15.7276,15.7276,86600.0
2010-04-12 14:20:00,24.44,24.49,24.43,24.48,159500.0,15.7276,15.7598,15.7211,15.7533,159500.0
2010-04-12 14:25:00,24.49,24.5,24.47,24.47,127100.0,15.7598,15.7662,15.7469,15.7469,127100.0
2010-04-12 14:30:00,24.48,24.49,24.45,24.46,127300.0,15.7533,15.7598,15.734,15.7404,127300.0
2010-04-12 14:35:00,24.46,24.46,24.36,24.41,534300.0,15.7404,15.7404,15.6761,15.7083,534300.0
2010-04-12 14:40:00,24.41,24.42,24.31,24.39,326300.0,15.7083,15.7147,15.6439,15.6954,326300.0
2010-04-12 14:45:00,24.39,24.41,24.34,24.37,198800.0,15.6954,15.7083,15.6632,15.6825,198800.0
2010-04-12 14:50:00,24.37,24.38,24.32,24.38,261000.0,15.6825,15.689,15.6504,15.689,261000.0
2010-04-12 14:55:00,24.38,24.39,24.28,24.28,282000.0,15.689,15.6954,15.6246,15.6246,282000.0
2010-04-12 15:00:00,24.29,24.35,24.28,24.31,245500.0,15.631,15.6697,15.6246,15.6439,245500.0
2010-04-12 15:05:00,24.31,24.35,24.31,24.32,170500.0,15.6439,15.6697,15.6439,15.6504,170500.0
2010-04-12 15:10:00,24.32,24.35,24.31,24.33,161700.0,15.6504,15.6697,15.6439,15.6568,161700.0
2010-04-12 15:15:00,24.33,24.33,24.2,24.25,700300.0,15.6568,15.6568,15.5731,15.6053,700300.0
2010-04-12 15:20:00,24.26,24.27,24.12,24.15,732500.0,15.6117,15.6182,15.5217,15.541,732500.0
2010-04-12 15:25:00,24.15,24.23,24.15,24.22,492000.0,15.541,15.5924,15.541,15.586,492000.0
2010-04-12 15:30:00,24.21,24.29,24.16,24.28,447900.0,15.5796,15.631,15.5474,15.6246,447900.0
2010-04-12 15:35:00,24.27,24.33,24.26,24.27,483200.0,15.6182,15.6568,15.6117,15.6182,483200.0
2010-04-12 15:40:00,24.27,24.27,24.18,24.2,259100.0,15.6182,15.6182,15.5603,15.5731,259100.0
2010-04-12 15:45:00,24.19,24.2,24.14,24.14,868400.0,15.5667,15.5731,15.5345,15.5345,868400.0
2010-04-12 15:50:00,24.15,24.23,24.1,24.21,637500.0,15.541,15.5924,15.5088,15.5796,637500.0
2010-04-12 15:55:00,24.22,24.23,24.14,24.18,904000.0,15.586,15.5924,15.5345,15.5603,904000.0
2010-04-13 09:30:00,24.35,24.43,24.28,24.28,1050800.0,15.6697,15.7211,15.6246,15.6246,1050800.0
2010-04-13 09:35:00,24.27,24.61,24.18,24.6,1174000.0,15.6182,15.837,15.5603,15.8305,1174000.0
2010-04-13 09:40:00,24.59,24.62,24.47,24.49,929500.0,15.8241,15.8434,15.7469,15.7598,929500.0
2010-04-13 09:45:00,24.49,24.7,24.45,24.65,1075400.0,15.7598,15.8949,15.734,15.8627,1075400.0
2010-04-13 09:50:00,24.65,24.7,24.6,24.65,722300.0,15.8627,15.8949,15.8305,15.8627,722300.0
2010-04-13 09:55:00,24.65,24.75,24.62,24.65,674600.0,15.8627,15.9271,15.8434,15.8627,674600.0
2010-04-13 10:00:00,24.65,24.71,24.57,24.63,630800.0,15.8627,15.9013,15.8112,15.8498,630800.0
2010-04-13 10:05:00,24.64,24.69,24.63,24.65,390600.0,15.8563,15.8885,15.8498,15.8627,390600.0
2010-04-13 10:10:00,24.66,24.79,24.65,24.73,830100.0,15.8691,15.9528,15.8627,15.9142,830100.0
2010-04-13 10:15:00,24.73,24.8,24.72,24.75,517600.0,15.9142,15.9592,15.9078,15.9271,517600.0
2010-04-13 10:20:00,24.75,24.76,24.52,24.56,1173800.0,15.9271,15.9335,15.7791,15.8048,1173800.0
2010-04-13 10:25:00,24.56,24.59,24.45,24.47,619500.0,15.8048,15.8241,15.734,15.7469,619500.0
2010-04-13 10:30:00,24.46,24.57,24.42,24.5,916500.0,15.7404,15.8112,15.7147,15.7662,916500.0
2010-04-13 10:35:00,24.51,24.51,24.35,24.48,805600.0,15.7726,15.7726,15.6697,15.7533,805600.0
2010-04-13 10:40:00,24.48,24.52,24.43,24.49,365300.0,15.7533,15.7791,15.7211,15.7598,365300.0
2010-04-13 10:45:00,24.5,24.55,24.44,24.45,415500.0,15.7662,15.7984,15.7276,15.734,415500.0
2010-04-13 10:50:00,24.45,24.46,24.38,24.43,318900.0,15.734,15.7404,15.689,15.7211,318900.0
2010-04-13 10:55:00,24.43,24.48,24.41,24.44,315500.0,15.7211,15.7533,15.7083,15.7276,315500.0
2010-04-13 11:00:00,24.43,24.44,24.34,24.43,497300.0,15.7211,15.7276,15.6632,15.7211,497300.0
2010-04-13 11:05:00,24.43,24.46,24.37,24.38,291500.0,15.7211,15.7404,15.6825,15.689,291500.0
2010-04-13 11:10:00,24.39,24.39,24.28,24.37,454800.0,15.6954,15.6954,15.6246,15.6825,454800.0
2010-04-13 11:15:00,24.37,24.44,24.36,24.42,236300.0,15.6825,15.7276,15.6761,15.7147,236300.0
2010-04-13 11:20:00,24.43,24.53,24.42,24.47,480900.0,15.7211,15.7855,15.7147,15.7469,480900.0
2010-04-13 11:25:00,24.47,24.5,24.44,24.46,178800.0,15.7469,15.7662,15.7276,15.7404,178800.0
2010-04-13 11:30:00,24.47,24.5,24.46,24.49,117600.0,15.7469,15.7662,15.7404,15.7598,117600.0
2010-04-13 11:35:00,24.5,24.56,24.46,24.47,228700.0,15.7662,15.8048,15.7404,15.7469,228700.0
2010-04-13 11:40:00,24.47,24.53,24.47,24.49,149900.0,15.7469,15.7855,15.7469,15.7598,149900.0
2010-04-13 11:45:00,24.48,24.5,24.39,24.43,206300.0,15.7533,15.7662,15.6954,15.7211,206300.0
2010-04-13 11:50:00,24.43,24.44,24.37,24.43,215300.0,15.7211,15.7276,15.6825,15.7211,215300.0
2010-04-13 11:55:00,24.43,24.46,24.43,24.45,98600.0,15.7211,15.7404,15.7211,15.734,98600.0
2010-04-13 12:00:00,24.45,24.48,24.43,24.44,191300.0,15.734,15.7533,15.7211,15.7276,191300.0
2010-04-13 12:05:00,24.44,24.45,24.39,24.45,221800.0,15.7276,15.734,15.6954,15.734,221800.0
2010-04-13 12:10:00,24.45,24.49,24.43,24.43,145900.0,15.734,15.7598,15.7211,15.7211,145900.0
2010-04-13 12:15:00,24.44,24.51,24.43,24.49,249800.0,15.7276,15.7726,15.7211,15.7598,249800.0
2010-04-13 12:20:00,24.49,24.5,24.43,24.45,176000.0,15.7598,15.7662,15.7211,15.734,176000.0
2010-04-13 12:25:00,24.45,24.49,24.43,24.47,134000.0,15.734,15.7598,15.7211,15.7469,134000.0
2010-04-13 12:30:00,24.47,24.49,24.43,24.43,103300.0,15.7469,15.7598,15.7211,15.7211,103300.0
2010-04-13 12:35:00,24.43,24.44,24.38,24.42,181500.0,15.7211,15.7276,15.689,15.7147,181500.0
2010-04-13 12:40:00,24.42,24.44,24.37,24.42,150200.0,15.7147,15.7276,15.6825,15.7147,150200.0
2010-04-13 12:45:00,24.42,24.42,24.38,24.39,80400.0,15.7147,15.7147,15.689,15.6954,80400.0
2010-04-13 12:50:00,24.4,24.46,24.38,24.44,377600.0,15.7018,15.7404,15.689,15.7276,377600.0
2010-04-13 12:55:00,24.44,24.5,24.42,24.48,267700.0,15.7276,15.7662,15.7147,15.7533,267700.0
2010-04-13 13:00:00,24.48,24.49,24.44,24.48,208300.0,15.7533,15.7598,15.7276,15.7533,208300.0
2010-04-13 13:05:00,24.48,24.56,24.44,24.56,345600.0,15.7533,15.8048,15.7276,15.8048,345600.0
2010-04-13 13:10:00,24.56,24.63,24.54,24.55,405700.0,15.8048,15.8498,15.7919,15.7984,405700.0
2010-04-13 13:15:00,24.55,24.57,24.53,24.53,155800.0,15.7984,15.8112,15.7855,15.7855,155800.0
2010-04-13 13:20:00,24.54,24.58,24.53,24.57,151600.0,15.7919,15.8177,15.7855,15.8112,151600.0
2010-04-13 13:25:00,24.57,24.59,24.55,24.57,152600.0,15.8112,15.8241,15.7984,15.8112,152600.0
2010-04-13 13:30:00,24.57,24.6,24.54,24.6,135100.0,15.8112,15.8305,15.7919,15.8305,135100.0
2010-04-13 13:35:00,24.6,24.6,24.58,24.59,131500.0,15.8305,15.8305,15.8177,15.8241,131500.0
2010-04-13 13:40:00,24.59,24.62,24.55,24.59,312000.0,15.8241,15.8434,15.7984,15.8241,312000.0
2010-04-13 13:45:00,24.59,24.61,24.55,24.6,149000.0,15.8241,15.837,15.7984,15.8305,149000.0
2010-04-13 13:50:00,24.61,24.68,24.6,24.67,240900.0,15.837,15.882,15.8305,15.8756,240900.0
2010-04-13 13:55:00,24.68,24.68,24.64,24.67,158900.0,15.882,15.882,15.8563,15.8756,158900.0
2010-04-13 14:00:00,24.66,24.68,24.65,24.67,192400.0,15.8691,15.882,15.8627,15.8756,192400.0
2010-04-13 14:05:00,24.67,24.73,24.63,24.63,300800.0,15.8756,15.9142,15.8498,15.8498,300800.0
2010-04-13 14:10:00,24.63,24.66,24.61,24.65,149900.0,15.8498,15.8691,15.837,15.8627,149900.0
2010-04-13 14:15:00,24.66,24.68,24.65,24.67,134000.0,15.8691,15.882,15.8627,15.8756,134000.0
2010-04-13 14:20:00,24.66,24.68,24.63,24.67,138300.0,15.8691,15.882,15.8498,15.8756,138300.0
2010-04-13 14:25:00,24.66,24.68,24.58,24.58,217700.0,15.8691,15.882,15.8177,15.8177,217700.0
2010-04-13 14:30:00,24.58,24.66,24.57,24.6,250400.0,15.8177,15.8691,15.8112,15.8305,250400.0
2010-04-13 14:35:00,24.61,24.62,24.52,24.57,257700.0,15.837,15.8434,15.7791,15.8112,257700.0
2010-04-13 14:40:00,24.57,24.62,24.56,24.59,213700.0,15.8112,15.8434,15.8048,15.8241,213700.0
2010-04-13 14:45:00,24.59,24.65,24.59,24.64,163500.0,15.8241,15.8627,15.8241,15.8563,163500.0
2010-04-13 14:50:00,24.64,24.68,24.62,24.63,175700.0,15.8563,15.882,15.8434,15.8498,175700.0
2010-04-13 14:55:00,24.64,24.67,24.56,24.6,212600.0,15.8563,15.8756,15.8048,15.8305,212600.0
2010-04-13 15:00:00,24.61,24.63,24.59,24.62,196600.0,15.837,15.8498,15.8241,15.8434,196600.0
2010-04-13 15:05:00,24.63,24.64,24.61,24.62,79200.0,15.8498,15.8563,15.837,15.8434,79200.0
2010-04-13 15:10:00,24.62,24.63,24.55,24.56,321200.0,15.8434,15.8498,15.7984,15.8048,321200.0
2010-04-13 15:15:00,24.55,24.64,24.55,24.63,230000.0,15.7984,15.8563,15.7984,15.8498,230000.0
2010-04-13 15:20:00,24.63,24.64,24.58,24.62,250500.0,15.8498,15.8563,15.8177,15.8434,250500.0
2010-04-13 15:25:00,24.62,24.63,24.57,24.6,342700.0,15.8434,15.8498,15.8112,15.8305,342700.0
2010-04-13 15:30:00,24.6,24.62,24.57,24.59,261600.0,15.8305,15.8434,15.8112,15.8241,261600.0
2010-04-13 15:35:00,24.58,24.6,24.56,24.58,243100.0,15.8177,15.8305,15.8048,15.8177,243100.0
2010-04-13 15:40:00,24.58,24.59,24.51,24.54,288300.0,15.8177,15.8241,15.7726,15.7919,288300.0
2010-04-13 15:45:00,24.54,24.55,24.45,24.47,735500.0,15.7919,15.7984,15.734,15.7469,735500.0
2010-04-13 15:50:00,24.47,24.51,24.43,24.43,621400.0,15.7469,15.7726,15.7211,15.7211,621400.0
2010-04-13 15:55:00,24.43,24.45,24.37,24.39,914800.0,15.7211,15.734,15.6825,15.6954,914800.0
2010-04-14 09:30:00,24.76,24.83,24.62,24.66,821400.0,15.9335,15.9785,15.8434,15.8691,821400.0
2010-04-14 09:35:00,24.68,24.73,24.55,24.68,857900.0,15.882,15.9142,15.7984,15.882,857900.0
2010-04-14 09:40:00,24.68,24.75,24.6,24.66,602400.0,15.882,15.9271,15.8305,15.8691,602400.0
2010-04-14 09:45:00,24.66,24.77,24.65,24.68,502100.0,15.8691,15.9399,15.8627,15.882,502100.0
2010-04-14 09:50:00,24.68,24.68,24.53,24.59,1004100.0,15.882,15.882,15.7855,15.8241,1004100.0
2010-04-14 09:55:00,24.59,24.7,24.58,24.69,669900.0,15.8241,15.8949,15.8177,15.8885,669900.0
2010-04-14 10:00:00,24.69,24.7,24.59,24.65,637000.0,15.8885,15.8949,15.8241,15.8627,637000.0
2010-04-14 10:05:00,24.65,24.68,24.6,24.63,363300.0,15.8627,15.882,15.8305,15.8498,363300.0
2010-04-14 10:10:00,24.63,24.64,24.44,24.46,1202000.0,15.8498,15.8563,15.7276,15.7404,1202000.0
2010-04-14 10:15:00,24.46,24.62,24.45,24.59,651700.0,15.7404,15.8434,15.734,15.8241,651700.0
2010-04-14 10:20:00,24.59,24.62,24.54,24.58,324600.0,15.8241,15.8434,15.7919,15.8177,324600.0
2010-04-14 10:25:00,24.58,24.61,24.52,24.58,384200.0,15.8177,15.837,15.7791,15.8177,384200.0
2010-04-14 10:30:00,24.58,24.63,24.52,24.53,399700.0,15.8177,15.8498,15.7791,15.7855,399700.0
2010-04-14 10:35:00,24.54,24.62,24.53,24.6,354100.0,15.7919,15.8434,15.7855,15.8305,354100.0
2010-04-14 10:40:00,24.6,24.63,24.49,24.53,487000.0,15.8305,15.8498,15.7598,15.7855,487000.0
2010-04-14 10:45:00,24.53,24.63,24.5,24.62,486900.0,15.7855,15.8498,15.7662,15.8434,486900.0
2010-04-14 10:50:00,24.62,24.69,24.62,24.63,569100.0,15.8434,15.8885,15.8434,15.8498,569100.0
2010-04-14 10:55:00,24.64,24.68,24.58,24.61,275900.0,15.8563,15.882,15.8177,15.837,275900.0
2010-04-14 11:00:00,24.61,24.66,24.57,24.6,386800.0,15.837,15.8691,15.8112,15.8305,386800.0
2010-04-14 11:05:00,24.6,24.63,24.57,24.57,183900.0,15.8305,15.8498,15.8112,15.8112,183900.0
2010-04-14 11:10:00,24.56,24.62,24.56,24.6,348900.0,15.8048,15.8434,15.8048,15.8305,348900.0
2010-04-14 11:15:00,24.59,24.69,24.59,24.68,316800.0,15.8241,15.8885,15.8241,15.882,316800.0
2010-04-14 11:20:00,24.67,24.76,24.67,24.68,739900.0,15.8756,15.9335,15.8756,15.882,739900.0
2010-04-14 11:25:00,24.69,24.75,24.67,24.72,332100.0,15.8885,15.9271,15.8756,15.9078,332100.0
2010-04-14 11:30:00,24.73,24.74,24.68,24.7,171700.0,15.9142,15.9206,15.882,15.8949,171700.0
2010-04-14 11:35:00,24.7,24.72,24.65,24.67,177200.0,15.8949,15.9078,15.8627,15.8756,177200.0
2010-04-14 11:40:00,24.68,24.68,24.64,24.65,161000.0,15.882,15.882,15.8563,15.8627,161000.0
2010-04-14 11:45:00,24.66,24.72,24.65,24.68,212100.0,15.8691,15.9078,15.8627,15.882,212100.0
2010-04-14 11:50:00,24.69,24.69,24.6,24.61,237900.0,15.8885,15.8885,15.8305,15.837,237900.0
2010-04-14 11:55:00,24.62,24.67,24.58,24.58,346300.0,15.8434,15.8756,15.8177,15.8177,346300.0
2010-04-14 12:00:00,24.58,24.6,24.45,24.45,708900.0,15.8177,15.8305,15.734,15.734,708900.0
2010-04-14 12:05:00,24.46,24.55,24.45,24.52,281200.0,15.7404,15.7984,15.734,15.7791,281200.0
2010-04-14 12:10:00,24.53,24.6,24.5,24.54,455000.0,15.7855,15.8305,15.7662,15.7919,455000.0
2010-04-14 12:15:00,24.54,24.58,24.52,24.58,157900.0,15.7919,15.8177,15.7791,15.8177,157900.0
2010-04-14 12:20:00,24.57,24.61,24.52,24.54,216900.0,15.8112,15.837,15.7791,15.7919,216900.0
2010-04-14 12:25:00,24.53,24.58,24.53,24.56,154200.0,15.7855,15.8177,15.7855,15.8048,154200.0
2010-04-14 12:30:00,24.56,24.62,24.55,24.55,243500.0,15.8048,15.8434,15.7984,15.7984,243500.0
2010-04-14 12:35:00,24.55,24.58,24.53,24.55,171800.0,15.7984,15.8177,15.7855,15.7984,171800.0
2010-04-14 12:40:00,24.55,24.58,24.54,24.58,75200.0,15.7984,15.8177,15.7919,15.8177,75200.0
2010-04-14 12:45:00,24.57,24.61,24.56,24.6,236300.0,15.8112,15.837,15.8048,15.8305,236300.0
2010-04-14 12:50:00,24.6,24.62,24.55,24.59,219300.0,15.8305,15.8434,15.7984,15.8241,219300.0
2010-04-14 12:55:00,24.59,24.6,24.56,24.58,119800.0,15.8241,15.8305,15.8048,15.8177,119800.0
2010-04-14 13:00:00,24.59,24.59,24.54,24.54,120200.0,15.8241,15.8241,15.7919,15.7919,120200.0
2010-04-14 13:05:00,24.53,24.56,24.34,24.4,1407400.0,15.7855,15.8048,15.6632,15.7018,1407400.0
2010-04-14 13:10:00,24.39,24.48,24.36,24.42,752700.0,15.6954,15.7533,15.6761,15.7147,752700.0
2010-04-14 13:15:00,24.41,24.45,24.28,24.3,980200.0,15.7083,15.734,15.6246,15.6375,980200.0
2010-04-14 13:20:00,24.3,24.35,24.22,24.22,678200.0,15.6375,15.6697,15.586,15.586,678200.0
2010-04-14 13:25:00,24.22,24.35,24.16,24.35,841500.0,15.586,15.6697,15.5474,15.6697,841500.0
2010-04-14 13:30:00,24.34,24.39,24.25,24.27,439500.0,15.6632,15.6954,15.6053,15.6182,439500.0
2010-04-14 13:35:00,24.28,24.3,24.0,24.03,1497700.0,15.6246,15.6375,15.4444,15.4637,1497700.0
2010-04-14 13:40:00,24.04,24.12,23.99,24.01,1296200.0,15.4702,15.5217,15.438,15.4509,1296200.0
2010-04-14 13:45:00,24.02,24.09,23.95,24.0,999500.0,15.4573,15.5023,15.4123,15.4444,999500.0
2010-04-14 13:50:00,24.0,24.04,23.93,24.04,692800.0,15.4444,15.4702,15.3994,15.4702,692800.0
2010-04-14 13:55:00,24.04,24.07,23.93,24.05,736800.0,15.4702,15.4895,15.3994,15.4766,736800.0
2010-04-14 14:00:00,24.06,24.17,24.05,24.14,579800.0,15.483,15.5538,15.4766,15.5345,579800.0
2010-04-14 14:05:00,24.13,24.18,24.12,24.17,297100.0,15.5281,15.5603,15.5217,15.5538,297100.0
2010-04-14 14:10:00,24.17,24.25,24.13,24.14,595500.0,15.5538,15.6053,15.5281,15.5345,595500.0
2010-04-14 14:15:00,24.15,24.2,24.14,24.18,256300.0,15.541,15.5731,15.5345,15.5603,256300.0
2010-04-14 14:20:00,24.18,24.2,24.14,24.2,272800.0,15.5603,15.5731,15.5345,15.5731,272800.0
2010-04-14 14:25:00,24.19,24.32,24.18,24.3,442100.0,15.5667,15.6504,15.5603,15.6375,442100.0
2010-04-14 14:30:00,24.31,24.35,24.27,24.32,497100.0,15.6439,15.6697,15.6182,15.6504,497100.0
2010-04-14 14:35:00,24.32,24.33,24.26,24.29,341300.0,15.6504,15.6568,15.6117,15.631,341300.0
2010-04-14 14:40:00,24.28,24.29,24.25,24.28,165700.0,15.6246,15.631,15.6053,15.6246,165700.0
2010-04-14 14:45:00,24.28,24.28,24.2,24.27,357700.0,15.6246,15.6246,15.5731,15.6182,357700.0
2010-04-14 14:50:00,24.27,24.3,24.24,24.25,368900.0,15.6182,15.6375,15.5989,15.6053,368900.0
2010-04-14 14:55:00,24.26,24.26,24.21,24.25,187500.0,15.6117,15.6117,15.5796,15.6053,187500.0
2010-04-14 15:00:00,24.25,24.27,24.16,24.18,344200.0,15.6053,15.6182,15.5474,15.5603,344200.0
2010-04-14 15:05:00,24.18,24.21,24.16,24.2,266600.0,15.5603,15.5796,15.5474,15.5731,266600.0
2010-04-14 15:10:00,24.2,24.22,24.11,24.15,460400.0,15.5731,15.586,15.5152,15.541,460400.0
2010-04-14 15:15:00,24.14,24.14,24.02,24.02,683100.0,15.5345,15.5345,15.4573,15.4573,683100.0
2010-04-14 15:20:00,24.02,24.07,23.95,24.04,932700.0,15.4573,15.4895,15.4123,15.4702,932700.0
2010-04-14 15:25:00,24.04,24.12,24.02,24.11,503000.0,15.4702,15.5217,15.4573,15.5152,503000.0
2010-04-14 15:30:00,24.11,24.15,24.08,24.12,453200.0,15.5152,15.541,15.4959,15.5217,453200.0
2010-04-14 15:35:00,24.12,24.13,23.97,23.98,863800.0,15.5217,15.5281,15.4251,15.4316,863800.0
2010-04-14 15:40:00,23.97,24.05,23.97,24.03,453000.0,15.4251,15.4766,15.4251,15.4637,453000.0
2010-04-14 15:45:00,24.04,24.08,24.02,24.06,510200.0,15.4702,15.4959,15.4573,15.483,510200.0
2010-04-14 15:50:00,24.06,24.1,24.02,24.03,670100.0,15.483,15.5088,15.4573,15.4637,670100.0
2010-04-14 15:55:00,24.04,24.04,23.96,23.98,1053900.0,15.4702,15.4702,15.4187,15.4316,1053900.0
2010-04-15 09:30:00,23.34,23.58,23.27,23.4,2126500.0,15.0197,15.1742,14.9747,15.0583,2126500.0
2010-04-15 09:35:00,23.41,23.6,23.39,23.55,961900.0,15.0648,15.187,15.0519,15.1548,961900.0
2010-04-15 09:40:00,23.55,23.69,23.5,23.54,1090000.0,15.1548,15.2449,15.1227,15.1484,1090000.0
2010-04-15 09:45:00,23.53,23.69,23.53,23.65,714500.0,15.142,15.2449,15.142,15.2192,714500.0
2010-04-15 09:50:00,23.64,23.88,23.62,23.8,1155900.0,15.2128,15.3672,15.1999,15.3157,1155900.0
2010-04-15 09:55:00,23.8,23.85,23.72,23.79,634000.0,15.3157,15.3479,15.2642,15.3093,634000.0
2010-04-15 10:00:00,23.79,23.85,23.65,23.84,642900.0,15.3093,15.3479,15.2192,15.3415,642900.0
2010-04-15 10:05:00,23.84,23.93,23.81,23.81,775800.0,15.3415,15.3994,15.3222,15.3222,775800.0
2010-04-15 10:10:00,23.82,23.84,23.7,23.7,470500.0,15.3286,15.3415,15.2514,15.2514,470500.0
2010-04-15 10:15:00,23.7,23.89,23.7,23.78,754900.0,15.2514,15.3736,15.2514,15.3029,754900.0
2010-04-15 10:20:00,23.78,24.04,23.76,23.98,1293600.0,15.3029,15.4702,15.29,15.4316,1293600.0
2010-04-15 10:25:00,23.98,24.07,23.93,24.03,1264400.0,15.4316,15.4895,15.3994,15.4637,1264400.0
2010-04-15 10:30:00,24.02,24.24,23.99,24.07,1200000.0,15.4573,15.5989,15.438,15.4895,1200000.0
2010-04-15 10:35:00,24.07,24.14,23.96,23.97,891100.0,15.4895,15.5345,15.4187,15.4251,891100.0
2010-04-15 10:40:00,23.97,24.15,23.96,24.1,755800.0,15.4251,15.541,15.4187,15.5088,755800.0
2010-04-15 10:45:00,24.11,24.13,24.0,24.04,581600.0,15.5152,15.5281,15.4444,15.4702,581600.0
2010-04-15 10:50:00,24.04,24.05,23.91,23.92,495100.0,15.4702,15.4766,15.3865,15.3929,495100.0
2010-04-15 10:55:00,23.92,23.99,23.85,23.97,549400.0,15.3929,15.438,15.3479,15.4251,549400.0
2010-04-15 11:00:00,23.96,23.97,23.82,23.82,271500.0,15.4187,15.4251,15.3286,15.3286,271500.0
2010-04-15 11:05:00,23.83,23.89,23.81,23.85,382600.0,15.335,15.3736,15.3222,15.3479,382600.0
2010-04-15 11:10:00,23.85,23.89,23.76,23.79,406200.0,15.3479,15.3736,15.29,15.3093,406200.0
2010-04-15 11:15:00,23.79,23.84,23.71,23.78,403400.0,15.3093,15.3415,15.2578,15.3029,403400.0
2010-04-15 11:20:00,23.79,23.82,23.76,23.8,244500.0,15.3093,15.3286,15.29,15.3157,244500.0
2010-04-15 11:25:00,23.79,23.8,23.66,23.68,328100.0,15.3093,15.3157,15.2256,15.2385,328100.0
2010-04-15 11:30:00,23.68,23.72,23.6,23.68,364400.0,15.2385,15.2642,15.187,15.2385,364400.0
2010-04-15 11:35:00,23.68,23.73,23.65,23.71,334500.0,15.2385,15.2707,15.2192,15.2578,334500.0
2010-04-15 11:40:00,23.71,23.74,23.63,23.65,176100.0,15.2578,15.2771,15.2063,15.2192,176100.0
2010-04-15 11:45:00,23.65,23.66,23.52,23.54,558200.0,15.2192,15.2256,15.1355,15.1484,558200.0
2010-04-15 11:50:00,23.55,23.62,23.45,23.57,623000.0,15.1548,15.1999,15.0905,15.1677,623000.0
2010-04-15 11:55:00,23.57,23.64,23.5,23.57,244900.0,15.1677,15.2128,15.1227,15.1677,244900.0
2010-04-15 12:00:00,23.56,23.57,23.53,23.55,225600.0,15.1613,15.1677,15.142,15.1548,225600.0
2010-04-15 12:05:00,23.55,23.65,23.55,23.62,339500.0,15.1548,15.2192,15.1548,15.1999,339500.0
2010-04-15 12:10:00,23.62,23.68,23.56,23.66,236400.0,15.1999,15.2385,15.1613,15.2256,236400.0
2010-04-15 12:15:00,23.66,23.75,23.66,23.73,326600.0,15.2256,15.2835,15.2256,15.2707,326600.0
2010-04-15 12:20:00,23.73,23.77,23.66,23.66,272600.0,15.2707,15.2964,15.2256,15.2256,272600.0
2010-04-15 12:25:00,23.67,23.69,23.6,23.68,189300.0,15.2321,15.2449,15.187,15.2385,189300.0
2010-04-15 12:30:00,23.67,23.69,23.58,23.65,169100.0,15.2321,15.2449,15.1742,15.2192,169100.0
2010-04-15 12:35:00,23.66,23.69,23.62,23.68,83900.0,15.2256,15.2449,15.1999,15.2385,83900.0
2010-04-15 12:40:00,23.67,23.68,23.59,23.62,98000.0,15.2321,15.2385,15.1806,15.1999,98000.0
2010-04-15 12:45:00,23.63,23.69,23.63,23.66,57600.0,15.2063,15.2449,15.2063,15.2256,57600.0
2010-04-15 12:50:00,23.67,23.72,23.65,23.7,128300.0,15.2321,15.2642,15.2192,15.2514,128300.0
2010-04-15 12:55:00,23.71,23.79,23.7,23.79,244600.0,15.2578,15.3093,15.2514,15.3093,244600.0
2010-04-15 13:00:00,23.8,23.84,23.75,23.81,481800.0,15.3157,15.3415,15.2835,15.3222,481800.0
2010-04-15 13:05:00,23.81,23.85,23.75,23.85,322200.0,15.3222,15.3479,15.2835,15.3479,322200.0
2010-04-15 13:10:00,23.85,23.89,23.82,23.87,310500.0,15.3479,15.3736,15.3286,15.3608,310500.0
2010-04-15 13:15:00,23.87,23.89,23.81,23.82,259100.0,15.3608,15.3736,15.3222,15.3286,259100.0
2010-04-15 13:20:00,23.82,23.86,23.81,23.86,149600.0,15.3286,15.3543,15.3222,15.3543,149600.0
2010-04-15 13:25:00,23.85,23.9,23.84,23.88,205100.0,15.3479,15.3801,15.3415,15.3672,205100.0
2010-04-15 13:30:00,23.89,23.9,23.81,23.81,141200.0,15.3736,15.3801,15.3222,15.3222,141200.0
2010-04-15 13:35:00,23.81,23.85,23.79,23.85,193400.0,15.3222,15.3479,15.3093,15.3479,193400.0
2010-04-15 13:40:00,23.85,23.86,23.78,23.79,185500.0,15.3479,15.3543,15.3029,15.3093,185500.0
2010-04-15 13:45:00,23.79,23.8,23.74,23.76,291000.0,15.3093,15.3157,15.2771,15.29,291000.0
2010-04-15 13:50:00,23.76,23.83,23.75,23.82,184600.0,15.29,15.335,15.2835,15.3286,184600.0
2010-04-15 13:55:00,23.81,23.88,23.81,23.81,158400.0,15.3222,15.3672,15.3222,15.3222,158400.0
2010-04-15 14:00:00,23.81,23.86,23.81,23.85,124300.0,15.3222,15.3543,15.3222,15.3479,124300.0
2010-04-15 14:05:00,23.85,23.89,23.84,23.85,257000.0,15.3479,15.3736,15.3415,15.3479,257000.0
2010-04-15 14:10:00,23.85,23.88,23.82,23.87,157800.0,15.3479,15.3672,15.3286,15.3608,157800.0
2010-04-15 14:15:00,23.87,23.88,23.83,23.85,107700.0,15.3608,15.3672,15.335,15.3479,107700.0
2010-04-15 14:20:00,23.85,23.86,23.83,23.86,117000.0,15.3479,15.3543,15.335,15.3543,117000.0
2010-04-15 14:25:00,23.86,23.87,23.84,23.86,105200.0,15.3543,15.3608,15.3415,15.3543,105200.0
2010-04-15 14:30:00,23.86,23.86,23.83,23.84,249700.0,15.3543,15.3543,15.335,15.3415,249700.0
2010-04-15 14:35:00,23.84,23.85,23.74,23.78,297400.0,15.3415,15.3479,15.2771,15.3029,297400.0
2010-04-15 14:40:00,23.78,23.79,23.68,23.72,198700.0,15.3029,15.3093,15.2385,15.2642,198700.0
2010-04-15 14:45:00,23.72,23.82,23.72,23.81,220200.0,15.2642,15.3286,15.2642,15.3222,220200.0
2010-04-15 14:50:00,23.81,23.84,23.79,23.81,335100.0,15.3222,15.3415,15.3093,15.3222,335100.0
2010-04-15 14:55:00,23.82,23.84,23.76,23.82,118400.0,15.3286,15.3415,15.29,15.3286,118400.0
2010-04-15 15:00:00,23.83,23.83,23.81,23.81,195900.0,15.335,15.335,15.3222,15.3222,195900.0
2010-04-15 15:05:00,23.81,23.82,23.77,23.78,178000.0,15.3222,15.3286,15.2964,15.3029,178000.0
2010-04-15 15:10:00,23.78,23.81,23.77,23.8,244800.0,15.3029,15.3222,15.2964,15.3157,244800.0
2010-04-15 15:15:00,23.8,23.81,23.73,23.73,178700.0,15.3157,15.3222,15.2707,15.2707,178700.0
2010-04-15 15:20:00,23.73,23.77,23.67,23.67,264500.0,15.2707,15.2964,15.2321,15.2321,264500.0
2010-04-15 15:25:00,23.67,23.7,23.6,23.64,289000.0,15.2321,15.2514,15.187,15.2128,289000.0
2010-04-15 15:30:00,23.64,23.67,23.55,23.56,264100.0,15.2128,15.2321,15.1548,15.1613,264100.0
2010-04-15 15:35:00,23.55,23.61,23.55,23.59,579900.0,15.1548,15.1935,15.1548,15.1806,579900.0
2010-04-15 15:40:00,23.58,23.68,23.58,23.65,398900.0,15.1742,15.2385,15.1742,15.2192,398900.0
2010-04-15 15:45:00,23.65,23.77,23.65,23.73,468500.0,15.2192,15.2964,15.2192,15.2707,468500.0
2010-04-15 15:50:00,23.74,23.74,23.65,23.7,524100.0,15.2771,15.2771,15.2192,15.2514,524100.0
2010-04-15 15:55:00,23.71,23.73,23.69,23.7,661800.0,15.2578,15.2707,15.2449,15.2514,661800.0
2010-04-16 09:30:00,23.78,23.95,23.63,23.92,613000.0,15.3029,15.4123,15.2063,15.3929,613000.0
2010-04-16 09:35:00,23.91,23.91,23.73,23.86,543600.0,15.3865,15.3865,15.2707,15.3543,543600.0
2010-04-16 09:40:00,23.86,23.87,23.57,23.58,569800.0,15.3543,15.3608,15.1677,15.1742,569800.0
2010-04-16 09:45:00,23.58,23.63,23.49,23.52,705700.0,15.1742,15.2063,15.1162,15.1355,705700.0
2010-04-16 09:50:00,23.52,23.64,23.51,23.51,389400.0,15.1355,15.2128,15.1291,15.1291,389400.0
2010-04-16 09:55:00,23.52,23.55,23.27,23.28,826400.0,15.1355,15.1548,14.9747,14.9811,826400.0
2010-04-16 10:00:00,23.28,23.35,23.21,23.27,1963600.0,14.9811,15.0261,14.936,14.9747,1963600.0
2010-04-16 10:05:00,23.27,23.38,23.25,23.25,1051900.0,14.9747,15.0454,14.9618,14.9618,1051900.0
2010-04-16 10:10:00,23.25,23.3,23.12,23.26,931100.0,14.9618,14.994,14.8781,14.9682,931100.0
2010-04-16 10:15:00,23.26,23.39,23.23,23.38,744600.0,14.9682,15.0519,14.9489,15.0454,744600.0
2010-04-16 10:20:00,23.39,23.46,23.26,23.31,741100.0,15.0519,15.0969,14.9682,15.0004,741100.0
2010-04-16 10:25:00,23.31,23.37,23.3,23.34,271000.0,15.0004,15.039,14.994,15.0197,271000.0
2010-04-16 10:30:00,23.33,23.51,23.33,23.48,453200.0,15.0133,15.1291,15.0133,15.1098,453200.0
2010-04-16 10:35:00,23.49,23.51,23.21,23.26,758900.0,15.1162,15.1291,14.936,14.9682,758900.0
2010-04-16 10:40:00,23.26,23.38,23.23,23.29,545100.0,14.9682,15.0454,14.9489,14.9875,545100.0
2010-04-16 10:45:00,23.28,23.38,23.23,23.24,392500.0,14.9811,15.0454,14.9489,14.9554,392500.0
2010-04-16 10:50:00,23.24,23.26,23.04,23.04,804700.0,14.9554,14.9682,14.8267,14.8267,804700.0
2010-04-16 10:55:00,23.05,23.17,23.02,23.07,746900.0,14.8331,14.9103,14.8138,14.846,746900.0
2010-04-16 11:00:00,23.06,23.3,23.05,23.29,717200.0,14.8395,14.994,14.8331,14.9875,717200.0
2010-04-16 11:05:00,23.28,23.3,23.13,23.14,446600.0,14.9811,14.994,14.8846,14.891,446600.0
2010-04-16 11:10:00,23.14,23.19,23.0,23.0,571600.0,14.891,14.9232,14.8009,14.8009,571600.0
2010-04-16 11:15:00,23.0,23.01,22.58,22.6,1525800.0,14.8009,14.8073,14.5306,14.5435,1525800.0
2010-04-16 11:20:00,22.6,22.8,22.58,22.77,1032200.0,14.5435,14.6722,14.5306,14.6529,1032200.0
2010-04-16 11:25:00,22.77,22.97,22.75,22.77,1030200.0,14.6529,14.7816,14.64,14.6529,1030200.0
2010-04-16 11:30:00,22.76,22.78,22.61,22.68,804500.0,14.6465,14.6593,14.5499,14.595,804500.0
2010-04-16 11:35:00,22.68,22.97,22.68,22.89,620100.0,14.595,14.7816,14.595,14.7301,620100.0
2010-04-16 11:40:00,22.89,22.91,22.81,22.83,452100.0,14.7301,14.743,14.6786,14.6915,452100.0
2010-04-16 11:45:00,22.83,22.83,22.75,22.76,446000.0,14.6915,14.6915,14.64,14.6465,446000.0
2010-04-16 11:50:00,22.76,22.78,22.67,22.67,679000.0,14.6465,14.6593,14.5885,14.5885,679000.0
2010-04-16 11:55:00,22.67,22.68,22.6,22.64,746400.0,14.5885,14.595,14.5435,14.5692,746400.0
2010-04-16 12:00:00,22.63,22.64,22.45,22.55,1178400.0,14.5628,14.5692,14.447,14.5113,1178400.0
2010-04-16 12:05:00,22.55,22.58,22.36,22.45,1029800.0,14.5113,14.5306,14.3891,14.447,1029800.0
2010-04-16 12:10:00,22.45,22.52,22.35,22.41,827600.0,14.447,14.492,14.3826,14.4212,827600.0
2010-04-16 12:15:00,22.41,22.44,22.39,22.42,718500.0,14.4212,14.4405,14.4084,14.4277,718500.0
2010-04-16 12:20:00,22.43,22.47,22.4,22.46,452500.0,14.4341,14.4598,14.4148,14.4534,452500.0
2010-04-16 12:25:00,22.47,22.56,22.44,22.49,674300.0,14.4598,14.5178,14.4405,14.4727,674300.0
2010-04-16 12:30:00,22.49,22.5,22.32,22.39,698600.0,14.4727,14.4792,14.3633,14.4084,698600.0
2010-04-16 12:35:00,22.38,22.42,22.33,22.36,366600.0,14.4019,14.4277,14.3698,14.3891,366600.0
2010-04-16 12:40:00,22.36,22.44,22.35,22.44,272400.0,14.3891,14.4405,14.3826,14.4405,272400.0
2010-04-16 12:45:00,22.44,22.52,22.44,22.49,268200.0,14.4405,14.492,14.4405,14.4727,268200.0
2010-04-16 12:50:00,22.48,22.55,22.45,22.53,232200.0,14.4663,14.5113,14.447,14.4985,232200.0
2010-04-16 12:55:00,22.54,22.72,22.51,22.72,820400.0,14.5049,14.6207,14.4856,14.6207,820400.0
2010-04-16 13:00:00,22.71,22.8,22.7,22.75,836300.0,14.6143,14.6722,14.6079,14.64,836300.0
2010-04-16 13:05:00,22.74,22.8,22.74,22.76,393500.0,14.6336,14.6722,14.6336,14.6465,393500.0
2010-04-16 13:10:00,22.75,22.79,22.74,22.76,279700.0,14.64,14.6658,14.6336,14.6465,279700.0
2010-04-16 13:15:00,22.75,22.78,22.71,22.75,229900.0,14.64,14.6593,14.6143,14.64,229900.0
2010-04-16 13:20:00,22.76,22.77,22.73,22.75,98000.0,14.6465,14.6529,14.6272,14.64,98000.0
2010-04-16 13:25:00,22.75,22.79,22.73,22.76,161500.0,14.64,14.6658,14.6272,14.6465,161500.0
2010-04-16 13:30:00,22.77,22.78,22.67,22.7,284100.0,14.6529,14.6593,14.5885,14.6079,284100.0
2010-04-16 13:35:00,22.7,22.71,22.64,22.66,325400.0,14.6079,14.6143,14.5692,14.5821,325400.0
2010-04-16 13:40:00,22.68,22.73,22.66,22.69,149200.0,14.595,14.6272,14.5821,14.6014,149200.0
2010-04-16 13:45:00,22.69,22.7,22.63,22.66,96400.0,14.6014,14.6079,14.5628,14.5821,96400.0
2010-04-16 13:50:00,22.67,22.7,22.63,22.65,138000.0,14.5885,14.6079,14.5628,14.5757,138000.0
2010-04-16 13:55:00,22.66,22.8,22.66,22.8,580500.0,14.5821,14.6722,14.5821,14.6722,580500.0
2010-04-16 14:00:00,22.8,22.87,22.75,22.82,952300.0,14.6722,14.7173,14.64,14.6851,952300.0
2010-04-16 14:05:00,22.82,22.95,22.81,22.91,573000.0,14.6851,14.7687,14.6786,14.743,573000.0
2010-04-16 14:10:00,22.91,22.96,22.89,22.92,328400.0,14.743,14.7752,14.7301,14.7494,328400.0
2010-04-16 14:15:00,22.93,23.08,22.92,23.0,599800.0,14.7559,14.8524,14.7494,14.8009,599800.0
2010-04-16 14:20:00,22.99,23.04,22.95,22.99,372700.0,14.7945,14.8267,14.7687,14.7945,372700.0
2010-04-16 14:25:00,23.0,23.1,22.99,23.09,261800.0,14.8009,14.8653,14.7945,14.8588,261800.0
2010-04-16 14:30:00,23.1,23.14,23.09,23.12,231100.0,14.8653,14.891,14.8588,14.8781,231100.0
2010-04-16 14:35:00,23.12,23.14,23.01,23.04,313600.0,14.8781,14.891,14.8073,14.8267,313600.0
2010-04-16 14:40:00,23.04,23.13,23.03,23.12,311900.0,14.8267,14.8846,14.8202,14.8781,311900.0
2010-04-16 14:45:00,23.11,23.14,23.04,23.09,220200.0,14.8717,14.891,14.8267,14.8588,220200.0
2010-04-16 14:50:00,23.09,23.12,23.05,23.07,248800.0,14.8588,14.8781,14.8331,14.846,248800.0
2010-04-16 14:55:00,23.08,23.08,22.92,22.93,380900.0,14.8524,14.8524,14.7494,14.7559,380900.0
2010-04-16 15:00:00,22.94,23.01,22.91,22.92,441900.0,14.7623,14.8073,14.743,14.7494,441900.0
2010-04-16 15:05:00,22.93,22.99,22.91,22.98,335000.0,14.7559,14.7945,14.743,14.788,335000.0
2010-04-16 15:10:00,22.98,22.99,22.92,22.94,192200.0,14.788,14.7945,14.7494,14.7623,192200.0
2010-04-16 15:15:00,22.94,22.95,22.87,22.93,249000.0,14.7623,14.7687,14.7173,14.7559,249000.0
2010-04-16 15:20:00,22.93,22.94,22.83,22.87,265700.0,14.7559,14.7623,14.6915,14.7173,265700.0
2010-04-16 15:25:00,22.87,22.92,22.86,22.9,231100.0,14.7173,14.7494,14.7108,14.7366,231100.0
2010-04-16 15:30:00,22.9,22.94,22.86,22.94,473300.0,14.7366,14.7623,14.7108,14.7623,473300.0
2010-04-16 15:35:00,22.94,22.99,22.93,22.97,424100.0,14.7623,14.7945,14.7559,14.7816,424100.0
2010-04-16 15:40:00,22.97,22.97,22.9,22.92,259400.0,14.7816,14.7816,14.7366,14.7494,259400.0
2010-04-16 15:45:00,22.93,23.0,22.88,22.93,764600.0,14.7559,14.8009,14.7237,14.7559,764600.0
2010-04-16 15:50:00,22.94,22.95,22.85,22.85,416000.0,14.7623,14.7687,14.7044,14.7044,416000.0
2010-04-16 15:55:00,22.86,22.89,22.8,22.86,1115100.0,14.7108,14.7301,14.6722,14.7108,1115100.0
2010-04-19 09:30:00,22.6,22.67,22.35,22.52,965300.0,14.5435,14.5885,14.3826,14.492,965300.0
2010-04-19 09:35:00,22.52,22.85,22.51,22.75,778900.0,14.492,14.7044,14.4856,14.64,778900.0
2010-04-19 09:40:00,22.76,22.86,22.63,22.83,544500.0,14.6465,14.7108,14.5628,14.6915,544500.0
2010-04-19 09:45:00,22.82,22.96,22.79,22.95,702000.0,14.6851,14.7752,14.6658,14.7687,702000.0
2010-04-19 09:50:00,22.95,23.29,22.94,23.29,1080200.0,14.7687,14.9875,14.7623,14.9875,1080200.0
2010-04-19 09:55:00,23.29,23.44,23.25,23.26,837600.0,14.9875,15.0841,14.9618,14.9682,837600.0
2010-04-19 10:00:00,23.26,23.39,23.21,23.23,552100.0,14.9682,15.0519,14.936,14.9489,552100.0
2010-04-19 10:05:00,23.24,23.3,23.2,23.24,455600.0,14.9554,14.994,14.9296,14.9554,455600.0
2010-04-19 10:10:00,23.24,23.34,23.12,23.23,514700.0,14.9554,15.0197,14.8781,14.9489,514700.0
2010-04-19 10:15:00,23.23,23.3,23.18,23.22,429100.0,14.9489,14.994,14.9167,14.9425,429100.0
2010-04-19 10:20:00,23.23,23.27,23.17,23.22,271600.0,14.9489,14.9747,14.9103,14.9425,271600.0
2010-04-19 10:25:00,23.23,23.25,23.06,23.07,713100.0,14.9489,14.9618,14.8395,14.846,713100.0
2010-04-19 10:30:00,23.08,23.11,23.01,23.01,401000.0,14.8524,14.8717,14.8073,14.8073,401000.0
2010-04-19 10:35:00,23.01,23.09,22.96,23.09,649000.0,14.8073,14.8588,14.7752,14.8588,649000.0
2010-04-19 10:40:00,23.09,23.12,23.01,23.04,282900.0,14.8588,14.8781,14.8073,14.8267,282900.0
2010-04-19 10:45:00,23.04,23.12,23.04,23.06,244700.0,14.8267,14.8781,14.8267,14.8395,244700.0
2010-04-19 10:50:00,23.06,23.1,22.86,22.88,510600.0,14.8395,14.8653,14.7108,14.7237,510600.0
2010-04-19 10:55:00,22.87,22.95,22.77,22.83,429400.0,14.7173,14.7687,14.6529,14.6915,429400.0
2010-04-19 11:00:00,22.83,22.9,22.74,22.74,263500.0,14.6915,14.7366,14.6336,14.6336,263500.0
2010-04-19 11:05:00,22.73,22.85,22.69,22.71,425600.0,14.6272,14.7044,14.6014,14.6143,425600.0
2010-04-19 11:10:00,22.7,22.75,22.63,22.66,372600.0,14.6079,14.64,14.5628,14.5821,372600.0
2010-04-19 11:15:00,22.65,22.76,22.65,22.72,330100.0,14.5757,14.6465,14.5757,14.6207,330100.0
2010-04-19 11:20:00,22.72,22.73,22.6,22.66,414800.0,14.6207,14.6272,14.5435,14.5821,414800.0
2010-04-19 11:25:00,22.66,22.7,22.58,22.67,412400.0,14.5821,14.6079,14.5306,14.5885,412400.0
2010-04-19 11:30:00,22.67,22.74,22.64,22.66,571300.0,14.5885,14.6336,14.5692,14.5821,571300.0
2010-04-19 11:35:00,22.66,22.7,22.52,22.56,416800.0,14.5821,14.6079,14.492,14.5178,416800.0
2010-04-19 11:40:00,22.56,22.62,22.52,22.52,223800.0,14.5178,14.5564,14.492,14.492,223800.0
2010-04-19 11:45:00,22.52,22.53,22.42,22.45,607800.0,14.492,14.4985,14.4277,14.447,607800.0
2010-04-19 11:50:00,22.45,22.45,22.23,22.27,943600.0,14.447,14.447,14.3054,14.3311,943600.0
2010-04-19 11:55:00,22.27,22.29,22.15,22.25,659900.0,14.3311,14.344,14.2539,14.3183,659900.0
2010-04-19 12:00:00,22.27,22.27,22.12,22.15,584900.0,14.3311,14.3311,14.2346,14.2539,584900.0
2010-04-19 12:05:00,22.16,22.29,22.14,22.17,497100.0,14.2604,14.344,14.2475,14.2668,497100.0
2010-04-19 12:10:00,22.18,22.24,22.07,22.11,488900.0,14.2732,14.3118,14.2024,14.2282,488900.0
2010-04-19 12:15:00,22.1,22.21,22.09,22.19,342600.0,14.2217,14.2925,14.2153,14.2797,342600.0
2010-04-19 12:20:00,22.2,22.28,22.18,22.25,407700.0,14.2861,14.3376,14.2732,14.3183,407700.0
2010-04-19 12:25:00,22.25,22.35,22.24,22.35,506800.0,14.3183,14.3826,14.3118,14.3826,506800.0
2010-04-19 12:30:00,22.36,22.37,22.22,22.22,256600.0,14.3891,14.3955,14.299,14.299,256600.0
2010-04-19 12:35:00,22.22,22.31,22.2,22.28,345900.0,14.299,14.3569,14.2861,14.3376,345900.0
2010-04-19 12:40:00,22.28,22.38,22.25,22.37,278500.0,14.3376,14.4019,14.3183,14.3955,278500.0
2010-04-19 12:45:00,22.38,22.44,22.33,22.44,322700.0,14.4019,14.4405,14.3698,14.4405,322700.0
2010-04-19 12:50:00,22.44,22.45,22.35,22.37,184400.0,14.4405,14.447,14.3826,14.3955,184400.0
2010-04-19 12:55:00,22.37,22.38,22.28,22.33,334600.0,14.3955,14.4019,14.3376,14.3698,334600.0
2010-04-19 13:00:00,22.33,22.33,22.23,22.26,236900.0,14.3698,14.3698,14.3054,14.3247,236900.0
2010-04-19 13:05:00,22.26,22.28,22.21,22.26,135400.0,14.3247,14.3376,14.2925,14.3247,135400.0
2010-04-19 13:10:00,22.27,22.32,22.24,22.31,140900.0,14.3311,14.3633,14.3118,14.3569,140900.0
2010-04-19 13:15:00,22.3,22.32,22.2,22.26,217200.0,14.3504,14.3633,14.2861,14.3247,217200.0
2010-04-19 13:20:00,22.25,22.37,22.24,22.36,303100.0,14.3183,14.3955,14.3118,14.3891,303100.0
2010-04-19 13:25:00,22.36,22.4,22.32,22.37,283900.0,14.3891,14.4148,14.3633,14.3955,283900.0
2010-04-19 13:30:00,22.37,22.38,22.28,22.3,97000.0,14.3955,14.4019,14.3376,14.3504,97000.0
2010-04-19 13:35:00,22.3,22.33,22.27,22.32,144100.0,14.3504,14.3698,14.3311,14.3633,144100.0
2010-04-19 13:40:00,22.32,22.33,22.28,22.31,126100.0,14.3633,14.3698,14.3376,14.3569,126100.0
2010-04-19 13:45:00,22.32,22.37,22.3,22.31,135900.0,14.3633,14.3955,14.3504,14.3569,135900.0
2010-04-19 13:50:00,22.32,22.34,22.27,22.29,214300.0,14.3633,14.3762,14.3311,14.344,214300.0
2010-04-19 13:55:00,22.3,22.3,22.22,22.26,193300.0,14.3504,14.3504,14.299,14.3247,193300.0
2010-04-19 14:00:00,22.25,22.25,22.17,22.19,254000.0,14.3183,14.3183,14.2668,14.2797,254000.0
2010-04-19 14:05:00,22.18,22.27,22.18,22.2,245100.0,14.2732,14.3311,14.2732,14.2861,245100.0
2010-04-19 14:10:00,22.2,22.28,22.19,22.21,166700.0,14.2861,14.3376,14.2797,14.2925,166700.0
2010-04-19 14:15:00,22.21,22.33,22.2,22.31,258800.0,14.2925,14.3698,14.2861,14.3569,258800.0
2010-04-19 14:20:00,22.32,22.41,22.3,22.41,381300.0,14.3633,14.4212,14.3504,14.4212,381300.0
2010-04-19 14:25:00,22.4,22.48,22.38,22.41,358200.0,14.4148,14.4663,14.4019,14.4212,358200.0
2010-04-19 14:30:00,22.4,22.48,22.38,22.46,228000.0,14.4148,14.4663,14.4019,14.4534,228000.0
2010-04-19 14:35:00,22.46,22.55,22.45,22.55,328800.0,14.4534,14.5113,14.447,14.5113,328800.0
2010-04-19 14:40:00,22.55,22.65,22.52,22.61,424500.0,14.5113,14.5757,14.492,14.5499,424500.0
2010-04-19 14:45:00,22.61,22.65,22.52,22.6,569400.0,14.5499,14.5757,14.492,14.5435,569400.0
2010-04-19 14:50:00,22.6,22.67,22.55,22.65,266300.0,14.5435,14.5885,14.5113,14.5757,266300.0
2010-04-19 14:55:00,22.66,22.72,22.58,22.72,473800.0,14.5821,14.6207,14.5306,14.6207,473800.0
2010-04-19 15:00:00,22.72,22.79,22.7,22.75,608000.0,14.6207,14.6658,14.6079,14.64,608000.0
2010-04-19 15:05:00,22.75,22.95,22.73,22.91,881700.0,14.64,14.7687,14.6272,14.743,881700.0
2010-04-19 15:10:00,22.9,22.98,22.83,22.85,556200.0,14.7366,14.788,14.6915,14.7044,556200.0
2010-04-19 15:15:00,22.86,22.93,22.76,22.77,452700.0,14.7108,14.7559,14.6465,14.6529,452700.0
2010-04-19 15:20:00,22.77,22.87,22.69,22.69,609400.0,14.6529,14.7173,14.6014,14.6014,609400.0
2010-04-19 15:25:00,22.7,22.77,22.66,22.71,638500.0,14.6079,14.6529,14.5821,14.6143,638500.0
2010-04-19 15:30:00,22.72,22.83,22.72,22.78,391700.0,14.6207,14.6915,14.6207,14.6593,391700.0
2010-04-19 15:35:00,22.78,22.8,22.72,22.75,251600.0,14.6593,14.6722,14.6207,14.64,251600.0
2010-04-19 15:40:00,22.74,22.75,22.65,22.66,367700.0,14.6336,14.64,14.5757,14.5821,367700.0
2010-04-19 15:45:00,22.66,22.76,22.65,22.66,682400.0,14.5821,14.6465,14.5757,14.5821,682400.0
2010-04-19 15:50:00,22.66,22.82,22.66,22.82,422400.0,14.5821,14.6851,14.5821,14.6851,422400.0
2010-04-19 15:55:00,22.82,22.83,22.76,22.8,375300.0,14.6851,14.6915,14.6465,14.6722,375300.0
2010-04-20 09:30:00,23.43,23.65,23.35,23.64,1135100.0,15.0776,15.2192,15.0261,15.2128,1135100.0
2010-04-20 09:35:00,23.63,23.72,23.53,23.65,1252000.0,15.2063,15.2642,15.142,15.2192,1252000.0
2010-04-20 09:40:00,23.65,23.67,23.47,23.62,1065900.0,15.2192,15.2321,15.1034,15.1999,1065900.0
2010-04-20 09:45:00,23.63,23.67,23.54,23.61,620000.0,15.2063,15.2321,15.1484,15.1935,620000.0
2010-04-20 09:50:00,23.6,23.8,23.58,23.71,1356400.0,15.187,15.3157,15.1742,15.2578,1356400.0
2010-04-20 09:55:00,23.72,23.76,23.55,23.61,1127600.0,15.2642,15.29,15.1548,15.1935,1127600.0
2010-04-20 10:00:00,23.61,23.68,23.57,23.67,496800.0,15.1935,15.2385,15.1677,15.2321,496800.0
2010-04-20 10:05:00,23.66,23.67,23.5,23.58,735000.0,15.2256,15.2321,15.1227,15.1742,735000.0
2010-04-20 10:10:00,23.57,23.61,23.51,23.55,574400.0,15.1677,15.1935,15.1291,15.1548,574400.0
2010-04-20 10:15:00,23.54,23.59,23.52,23.55,414300.0,15.1484,15.1806,15.1355,15.1548,414300.0
2010-04-20 10:20:00,23.55,23.57,23.43,23.53,765400.0,15.1548,15.1677,15.0776,15.142,765400.0
2010-04-20 10:25:00,23.54,23.57,23.48,23.54,409200.0,15.1484,15.1677,15.1098,15.1484,409200.0
2010-04-20 10:30:00,23.55,23.55,23.38,23.44,654200.0,15.1548,15.1548,15.0454,15.0841,654200.0
2010-04-20 10:35:00,23.44,23.48,23.4,23.48,406000.0,15.0841,15.1098,15.0583,15.1098,406000.0
2010-04-20 10:40:00,23.48,23.54,23.47,23.5,457000.0,15.1098,15.1484,15.1034,15.1227,457000.0
2010-04-20 10:45:00,23.51,23.54,23.46,23.5,211000.0,15.1291,15.1484,15.0969,15.1227,211000.0
2010-04-20 10:50:00,23.49,23.53,23.46,23.49,178700.0,15.1162,15.142,15.0969,15.1162,178700.0
2010-04-20 10:55:00,23.49,23.58,23.46,23.57,319200.0,15.1162,15.1742,15.0969,15.1677,319200.0
2010-04-20 11:00:00,23.57,23.65,23.57,23.65,541600.0,15.1677,15.2192,15.1677,15.2192,541600.0
2010-04-20 11:05:00,23.65,23.68,23.6,23.64,624000.0,15.2192,15.2385,15.187,15.2128,624000.0
2010-04-20 11:10:00,23.63,23.68,23.59,23.66,307400.0,15.2063,15.2385,15.1806,15.2256,307400.0
2010-04-20 11:15:00,23.66,23.68,23.61,23.67,218100.0,15.2256,15.2385,15.1935,15.2321,218100.0
2010-04-20 11:20:00,23.67,23.71,23.63,23.71,313700.0,15.2321,15.2578,15.2063,15.2578,313700.0
2010-04-20 11:25:00,23.7,23.71,23.64,23.68,233300.0,15.2514,15.2578,15.2128,15.2385,233300.0
2010-04-20 11:30:00,23.69,23.71,23.67,23.69,198900.0,15.2449,15.2578,15.2321,15.2449,198900.0
2010-04-20 11:35:00,23.69,23.78,23.69,23.78,478700.0,15.2449,15.3029,15.2449,15.3029,478700.0
2010-04-20 11:40:00,23.78,23.79,23.72,23.77,260800.0,15.3029,15.3093,15.2642,15.2964,260800.0
2010-04-20 11:45:00,23.78,23.78,23.7,23.74,197600.0,15.3029,15.3029,15.2514,15.2771,197600.0
2010-04-20 11:50:00,23.75,23.78,23.7,23.77,197400.0,15.2835,15.3029,15.2514,15.2964,197400.0
2010-04-20 11:55:00,23.77,23.85,23.75,23.84,575600.0,15.2964,15.3479,15.2835,15.3415,575600.0
2010-04-20 12:00:00,23.83,23.9,23.81,23.89,503900.0,15.335,15.3801,15.3222,15.3736,503900.0
2010-04-20 12:05:00,23.9,24.1,23.89,24.08,1131000.0,15.3801,15.5088,15.3736,15.4959,1131000.0
2010-04-20 12:10:00,24.08,24.16,24.01,24.06,888100.0,15.4959,15.5474,15.4509,15.483,888100.0
2010-04-20 12:15:00,24.07,24.13,24.05,24.09,421600.0,15.4895,15.5281,15.4766,15.5023,421600.0
2010-04-20 12:20:00,24.09,24.12,24.03,24.04,285100.0,15.5023,15.5217,15.4637,15.4702,285100.0
2010-04-20 12:25:00,24.03,24.04,23.92,23.93,586900.0,15.4637,15.4702,15.3929,15.3994,586900.0
2010-04-20 12:30:00,23.92,24.03,23.9,24.03,414700.0,15.3929,15.4637,15.3801,15.4637,414700.0
2010-04-20 12:35:00,24.03,24.1,24.03,24.07,531500.0,15.4637,15.5088,15.4637,15.4895,531500.0
2010-04-20 12:40:00,24.07,24.09,24.02,24.05,273200.0,15.4895,15.5023,15.4573,15.4766,273200.0
2010-04-20 12:45:00,24.05,24.06,23.98,23.99,173600.0,15.4766,15.483,15.4316,15.438,173600.0
2010-04-20 12:50:00,23.99,24.08,23.99,24.08,185900.0,15.438,15.4959,15.438,15.4959,185900.0
2010-04-20 12:55:00,24.07,24.1,24.04,24.08,217000.0,15.4895,15.5088,15.4702,15.4959,217000.0
2010-04-20 13:00:00,24.08,24.19,24.08,24.17,487800.0,15.4959,15.5667,15.4959,15.5538,487800.0
2010-04-20 13:05:00,24.18,24.23,24.15,24.18,350400.0,15.5603,15.5924,15.541,15.5603,350400.0
2010-04-20 13:10:00,24.18,24.18,24.1,24.12,191300.0,15.5603,15.5603,15.5088,15.5217,191300.0
2010-04-20 13:15:00,24.12,24.15,24.1,24.12,240100.0,15.5217,15.541,15.5088,15.5217,240100.0
2010-04-20 13:20:00,24.12,24.14,24.08,24.12,178900.0,15.5217,15.5345,15.4959,15.5217,178900.0
2010-04-20 13:25:00,24.12,24.15,24.1,24.13,141200.0,15.5217,15.541,15.5088,15.5281,141200.0
2010-04-20 13:30:00,24.12,24.15,24.08,24.09,127900.0,15.5217,15.541,15.4959,15.5023,127900.0
2010-04-20 13:35:00,24.08,24.09,24.02,24.06,272300.0,15.4959,15.5023,15.4573,15.483,272300.0
2010-04-20 13:40:00,24.05,24.06,24.0,24.04,264700.0,15.4766,15.483,15.4444,15.4702,264700.0
2010-04-20 13:45:00,24.04,24.06,24.0,24.03,167800.0,15.4702,15.483,15.4444,15.4637,167800.0
2010-04-20 13:50:00,24.03,24.08,24.02,24.08,139300.0,15.4637,15.4959,15.4573,15.4959,139300.0
2010-04-20 13:55:00,24.08,24.12,24.02,24.05,247300.0,15.4959,15.5217,15.4573,15.4766,247300.0
2010-04-20 14:00:00,24.05,24.05,23.96,24.0,528500.0,15.4766,15.4766,15.4187,15.4444,528500.0
2010-04-20 14:05:00,24.0,24.0,23.93,23.94,232600.0,15.4444,15.4444,15.3994,15.4058,232600.0
2010-04-20 14:10:00,23.93,23.98,23.91,23.96,220100.0,15.3994,15.4316,15.3865,15.4187,220100.0
2010-04-20 14:15:00,23.96,24.03,23.94,23.99,180500.0,15.4187,15.4637,15.4058,15.438,180500.0
2010-04-20 14:20:00,23.99,24.05,23.99,24.03,246800.0,15.438,15.4766,15.438,15.4637,246800.0
2010-04-20 14:25:00,24.03,24.05,23.99,24.01,173000.0,15.4637,15.4766,15.438,15.4509,173000.0
2010-04-20 14:30:00,24.01,24.01,23.97,23.99,137500.0,15.4509,15.4509,15.4251,15.438,137500.0
2010-04-20 14:35:00,23.99,24.03,23.97,24.02,233700.0,15.438,15.4637,15.4251,15.4573,233700.0
2010-04-20 14:40:00,24.02,24.04,23.98,24.0,192000.0,15.4573,15.4702,15.4316,15.4444,192000.0
2010-04-20 14:45:00,24.0,24.05,23.98,24.05,155800.0,15.4444,15.4766,15.4316,15.4766,155800.0
2010-04-20 14:50:00,24.04,24.15,24.03,24.14,570500.0,15.4702,15.541,15.4637,15.5345,570500.0
2010-04-20 14:55:00,24.14,24.14,24.08,24.1,172300.0,15.5345,15.5345,15.4959,15.5088,172300.0
2010-04-20 15:00:00,24.1,24.14,24.05,24.05,133500.0,15.5088,15.5345,15.4766,15.4766,133500.0
2010-04-20 15:05:00,24.05,24.08,24.02,24.08,124400.0,15.4766,15.4959,15.4573,15.4959,124400.0
2010-04-20 15:10:00,24.08,24.08,24.02,24.06,215200.0,15.4959,15.4959,15.4573,15.483,215200.0
2010-04-20 15:15:00,24.06,24.08,24.01,24.02,253300.0,15.483,15.4959,15.4509,15.4573,253300.0
2010-04-20 15:20:00,24.02,24.03,24.0,24.0,204700.0,15.4573,15.4637,15.4444,15.4444,204700.0
2010-04-20 15:25:00,24.0,24.03,23.97,24.01,430500.0,15.4444,15.4637,15.4251,15.4509,430500.0
2010-04-20 15:30:00,24.0,24.03,24.0,24.02,150500.0,15.4444,15.4637,15.4444,15.4573,150500.0
2010-04-20 15:35:00,24.01,24.04,24.0,24.04,193300.0,15.4509,15.4702,15.4444,15.4702,193300.0
2010-04-20 15:40:00,24.04,24.05,24.02,24.02,308700.0,15.4702,15.4766,15.4573,15.4573,308700.0
2010-04-20 15:45:00,24.02,24.04,24.0,24.04,294200.0,15.4573,15.4702,15.4444,15.4702,294200.0
2010-04-20 15:50:00,24.03,24.05,24.02,24.03,421800.0,15.4637,15.4766,15.4573,15.4637,421800.0
2010-04-20 15:55:00,24.03,24.05,24.0,24.05,630200.0,15.4637,15.4766,15.4444,15.4766,630200.0
2010-04-21 09:30:00,24.16,24.16,23.8,24.05,945200.0,15.5474,15.5474,15.3157,15.4766,945200.0
2010-04-21 09:35:00,24.05,24.19,23.96,24.04,777700.0,15.4766,15.5667,15.4187,15.4702,777700.0
2010-04-21 09:40:00,24.04,24.18,23.92,24.09,493400.0,15.4702,15.5603,15.3929,15.5023,493400.0
2010-04-21 09:45:00,24.1,24.14,24.01,24.07,481500.0,15.5088,15.5345,15.4509,15.4895,481500.0
2010-04-21 09:50:00,24.07,24.1,23.95,24.01,492800.0,15.4895,15.5088,15.4123,15.4509,492800.0
2010-04-21 09:55:00,24.01,24.04,23.95,23.99,326500.0,15.4509,15.4702,15.4123,15.438,326500.0
2010-04-21 10:00:00,23.99,24.0,23.85,23.9,447000.0,15.438,15.4444,15.3479,15.3801,447000.0
2010-04-21 10:05:00,23.9,23.9,23.77,23.83,597100.0,15.3801,15.3801,15.2964,15.335,597100.0
2010-04-21 10:10:00,23.82,23.96,23.8,23.94,485400.0,15.3286,15.4187,15.3157,15.4058,485400.0
2010-04-21 10:15:00,23.94,23.96,23.82,23.83,234500.0,15.4058,15.4187,15.3286,15.335,234500.0
2010-04-21 10:20:00,23.83,23.85,23.8,23.85,302700.0,15.335,15.3479,15.3157,15.3479,302700.0
2010-04-21 10:25:00,23.85,23.85,23.78,23.82,425100.0,15.3479,15.3479,15.3029,15.3286,425100.0
2010-04-21 10:30:00,23.81,23.83,23.68,23.75,619700.0,15.3222,15.335,15.2385,15.2835,619700.0
2010-04-21 10:35:00,23.75,23.78,23.69,23.71,305900.0,15.2835,15.3029,15.2449,15.2578,305900.0
2010-04-21 10:40:00,23.7,23.82,23.7,23.81,367600.0,15.2514,15.3286,15.2514,15.3222,367600.0
2010-04-21 10:45:00,23.8,23.9,23.77,23.83,385600.0,15.3157,15.3801,15.2964,15.335,385600.0
2010-04-21 10:50:00,23.83,23.85,23.77,23.8,180700.0,15.335,15.3479,15.2964,15.3157,180700.0
2010-04-21 10:55:00,23.81,23.82,23.69,23.7,261000.0,15.3222,15.3286,15.2449,15.2514,261000.0
2010-04-21 11:00:00,23.69,23.73,23.68,23.7,286500.0,15.2449,15.2707,15.2385,15.2514,286500.0
2010-04-21 11:05:00,23.69,23.71,23.62,23.66,294700.0,15.2449,15.2578,15.1999,15.2256,294700.0
2010-04-21 11:10:00,23.66,23.79,23.64,23.77,211100.0,15.2256,15.3093,15.2128,15.2964,211100.0
2010-04-21 11:15:00,23.77,23.78,23.72,23.78,222500.0,15.2964,15.3029,15.2642,15.3029,222500.0
2010-04-21 11:20:00,23.78,23.79,23.72,23.72,154000.0,15.3029,15.3093,15.2642,15.2642,154000.0
2010-04-21 11:25:00,23.72,23.73,23.61,23.66,261800.0,15.2642,15.2707,15.1935,15.2256,261800.0
2010-04-21 11:30:00,23.66,23.66,23.52,23.54,381700.0,15.2256,15.2256,15.1355,15.1484,381700.0
2010-04-21 11:35:00,23.53,23.55,23.45,23.51,742400.0,15.142,15.1548,15.0905,15.1291,742400.0
2010-04-21 11:40:00,23.51,23.6,23.51,23.57,364700.0,15.1291,15.187,15.1291,15.1677,364700.0
2010-04-21 11:45:00,23.56,23.56,23.49,23.54,279100.0,15.1613,15.1613,15.1162,15.1484,279100.0
2010-04-21 11:50:00,23.53,23.6,23.51,23.58,197300.0,15.142,15.187,15.1291,15.1742,197300.0
2010-04-21 11:55:00,23.57,23.62,23.56,23.59,281600.0,15.1677,15.1999,15.1613,15.1806,281600.0
2010-04-21 12:00:00,23.59,23.61,23.55,23.58,165300.0,15.1806,15.1935,15.1548,15.1742,165300.0
2010-04-21 12:05:00,23.58,23.59,23.51,23.53,256600.0,15.1742,15.1806,15.1291,15.142,256600.0
2010-04-21 12:10:00,23.53,23.57,23.49,23.52,181500.0,15.142,15.1677,15.1162,15.1355,181500.0
2010-04-21 12:15:00,23.51,23.56,23.51,23.51,124900.0,15.1291,15.1613,15.1291,15.1291,124900.0
2010-04-21 12:20:00,23.51,23.55,23.5,23.55,135200.0,15.1291,15.1548,15.1227,15.1548,135200.0
2010-04-21 12:25:00,23.54,23.59,23.51,23.54,282000.0,15.1484,15.1806,15.1291,15.1484,282000.0
2010-04-21 12:30:00,23.54,23.57,23.51,23.55,237100.0,15.1484,15.1677,15.1291,15.1548,237100.0
2010-04-21 12:35:00,23.55,23.71,23.53,23.67,393000.0,15.1548,15.2578,15.142,15.2321,393000.0
2010-04-21 12:40:00,23.68,23.71,23.66,23.68,242400.0,15.2385,15.2578,15.2256,15.2385,242400.0
2010-04-21 12:45:00,23.68,23.68,23.58,23.61,165200.0,15.2385,15.2385,15.1742,15.1935,165200.0
2010-04-21 12:50:00,23.61,23.62,23.54,23.61,153800.0,15.1935,15.1999,15.1484,15.1935,153800.0
2010-04-21 12:55:00,23.61,23.7,23.6,23.64,148800.0,15.1935,15.2514,15.187,15.2128,148800.0
2010-04-21 13:00:00,23.64,23.64,23.59,23.63,120000.0,15.2128,15.2128,15.1806,15.2063,120000.0
2010-04-21 13:05:00,23.64,23.64,23.58,23.59,75300.0,15.2128,15.2128,15.1742,15.1806,75300.0
2010-04-21 13:10:00,23.6,23.62,23.56,23.59,122800.0,15.187,15.1999,15.1613,15.1806,122800.0
2010-04-21 13:15:00,23.59,23.63,23.56,23.61,149000.0,15.1806,15.2063,15.1613,15.1935,149000.0
2010-04-21 13:20:00,23.6,23.64,23.59,23.61,105200.0,15.187,15.2128,15.1806,15.1935,105200.0
2010-04-21 13:25:00,23.61,23.68,23.6,23.67,122700.0,15.1935,15.2385,15.187,15.2321,122700.0
2010-04-21 13:30:00,23.67,23.71,23.66,23.7,247100.0,15.2321,15.2578,15.2256,15.2514,247100.0
2010-04-21 13:35:00,23.7,23.74,23.65,23.72,369000.0,15.2514,15.2771,15.2192,15.2642,369000.0
2010-04-21 13:40:00,23.72,23.74,23.69,23.74,148500.0,15.2642,15.2771,15.2449,15.2771,148500.0
2010-04-21 13:45:00,23.75,23.82,23.74,23.76,264100.0,15.2835,15.3286,15.2771,15.29,264100.0
2010-04-21 13:50:00,23.76,23.81,23.76,23.8,187900.0,15.29,15.3222,15.29,15.3157,187900.0
2010-04-21 13:55:00,23.8,23.84,23.73,23.78,252800.0,15.3157,15.3415,15.2707,15.3029,252800.0
2010-04-21 14:00:00,23.78,23.8,23.67,23.74,328900.0,15.3029,15.3157,15.2321,15.2771,328900.0
2010-04-21 14:05:00,23.74,23.76,23.66,23.67,259600.0,15.2771,15.29,15.2256,15.2321,259600.0
2010-04-21 14:10:00,23.67,23.68,23.61,23.64,227800.0,15.2321,15.2385,15.1935,15.2128,227800.0
2010-04-21 14:15:00,23.63,23.63,23.53,23.57,209300.0,15.2063,15.2063,15.142,15.1677,209300.0
2010-04-21 14:20:00,23.58,23.64,23.53,23.55,195900.0,15.1742,15.2128,15.142,15.1548,195900.0
2010-04-21 14:25:00,23.56,23.61,23.52,23.56,227300.0,15.1613,15.1935,15.1355,15.1613,227300.0
2010-04-21 14:30:00,23.57,23.57,23.51,23.52,277800.0,15.1677,15.1677,15.1291,15.1355,277800.0
2010-04-21 14:35:00,23.52,23.57,23.47,23.49,693500.0,15.1355,15.1677,15.1034,15.1162,693500.0
2010-04-21 14:40:00,23.49,23.5,23.43,23.45,376000.0,15.1162,15.1227,15.0776,15.0905,376000.0
2010-04-21 14:45:00,23.46,23.49,23.38,23.47,378800.0,15.0969,15.1162,15.0454,15.1034,378800.0
2010-04-21 14:50:00,23.47,23.54,23.45,23.53,131900.0,15.1034,15.1484,15.0905,15.142,131900.0
2010-04-21 14:55:00,23.52,23.59,23.5,23.58,146300.0,15.1355,15.1806,15.1227,15.1742,146300.0
2010-04-21 15:00:00,23.58,23.62,23.52,23.58,188500.0,15.1742,15.1999,15.1355,15.1742,188500.0
2010-04-21 15:05:00,23.59,23.64,23.58,23.62,246000.0,15.1806,15.2128,15.1742,15.1999,246000.0
2010-04-21 15:10:00,23.62,23.62,23.54,23.6,143000.0,15.1999,15.1999,15.1484,15.187,143000.0
2010-04-21 15:15:00,23.6,23.63,23.58,23.6,205000.0,15.187,15.2063,15.1742,15.187,205000.0
2010-04-21 15:20:00,23.6,23.62,23.56,23.58,165600.0,15.187,15.1999,15.1613,15.1742,165600.0
2010-04-21 15:25:00,23.57,23.65,23.57,23.6,214200.0,15.1677,15.2192,15.1677,15.187,214200.0
2010-04-21 15:30:00,23.6,23.69,23.6,23.67,336800.0,15.187,15.2449,15.187,15.2321,336800.0
2010-04-21 15:35:00,23.67,23.72,23.66,23.7,253000.0,15.2321,15.2642,15.2256,15.2514,253000.0
2010-04-21 15:40:00,23.71,23.78,23.68,23.77,363100.0,15.2578,15.3029,15.2385,15.2964,363100.0
2010-04-21 15:45:00,23.77,23.8,23.69,23.72,455600.0,15.2964,15.3157,15.2449,15.2642,455600.0
2010-04-21 15:50:00,23.71,23.78,23.68,23.74,311500.0,15.2578,15.3029,15.2385,15.2771,311500.0
2010-04-21 15:55:00,23.74,23.75,23.71,23.73,407200.0,15.2771,15.2835,15.2578,15.2707,407200.0
2010-04-22 09:30:00,23.41,23.7,23.3,23.55,731400.0,15.0648,15.2514,14.994,15.1548,731400.0
2010-04-22 09:35:00,23.52,23.6,23.35,23.54,817200.0,15.1355,15.187,15.0261,15.1484,817200.0
2010-04-22 09:40:00,23.55,23.55,23.26,23.28,814600.0,15.1548,15.1548,14.9682,14.9811,814600.0
2010-04-22 09:45:00,23.28,23.42,23.26,23.36,529700.0,14.9811,15.0712,14.9682,15.0326,529700.0
2010-04-22 09:50:00,23.39,23.45,23.34,23.39,524200.0,15.0519,15.0905,15.0197,15.0519,524200.0
2010-04-22 09:55:00,23.38,23.51,23.33,23.41,492800.0,15.0454,15.1291,15.0133,15.0648,492800.0
2010-04-22 10:00:00,23.43,23.57,23.39,23.56,332200.0,15.0776,15.1677,15.0519,15.1613,332200.0
2010-04-22 10:05:00,23.57,23.77,23.56,23.62,907600.0,15.1677,15.2964,15.1613,15.1999,907600.0
2010-04-22 10:10:00,23.63,23.71,23.59,23.7,310000.0,15.2063,15.2578,15.1806,15.2514,310000.0
2010-04-22 10:15:00,23.7,23.77,23.67,23.75,642200.0,15.2514,15.2964,15.2321,15.2835,642200.0
2010-04-22 10:20:00,23.75,23.87,23.65,23.86,430200.0,15.2835,15.3608,15.2192,15.3543,430200.0
2010-04-22 10:25:00,23.87,24.1,23.86,23.95,1208400.0,15.3608,15.5088,15.3543,15.4123,1208400.0
2010-04-22 10:30:00,23.96,24.02,23.76,23.94,814900.0,15.4187,15.4573,15.29,15.4058,814900.0
2010-04-22 10:35:00,23.95,24.06,23.85,23.98,708700.0,15.4123,15.483,15.3479,15.4316,708700.0
2010-04-22 10:40:00,23.98,24.02,23.92,24.0,454900.0,15.4316,15.4573,15.3929,15.4444,454900.0
2010-04-22 10:45:00,24.0,24.02,23.87,23.95,371400.0,15.4444,15.4573,15.3608,15.4123,371400.0
2010-04-22 10:50:00,23.95,23.98,23.9,23.91,258700.0,15.4123,15.4316,15.3801,15.3865,258700.0
2010-04-22 10:55:00,23.91,23.95,23.87,23.93,283000.0,15.3865,15.4123,15.3608,15.3994,283000.0
2010-04-22 11:00:00,23.92,23.97,23.91,23.95,229600.0,15.3929,15.4251,15.3865,15.4123,229600.0
2010-04-22 11:05:00,23.95,23.97,23.91,23.95,189500.0,15.4123,15.4251,15.3865,15.4123,189500.0
2010-04-22 11:10:00,23.95,23.97,23.84,23.84,168800.0,15.4123,15.4251,15.3415,15.3415,168800.0
2010-04-22 11:15:00,23.85,23.85,23.77,23.8,252500.0,15.3479,15.3479,15.2964,15.3157,252500.0
2010-04-22 11:20:00,23.81,23.83,23.73,23.76,231700.0,15.3222,15.335,15.2707,15.29,231700.0
2010-04-22 11:25:00,23.76,23.82,23.72,23.82,152700.0,15.29,15.3286,15.2642,15.3286,152700.0
2010-04-22 11:30:00,23.81,23.83,23.76,23.8,150000.0,15.3222,15.335,15.29,15.3157,150000.0
2010-04-22 11:35:00,23.79,23.82,23.76,23.82,179300.0,15.3093,15.3286,15.29,15.3286,179300.0
2010-04-22 11:40:00,23.81,23.86,23.81,23.85,114000.0,15.3222,15.3543,15.3222,15.3479,114000.0
2010-04-22 11:45:00,23.85,23.88,23.74,23.76,200500.0,15.3479,15.3672,15.2771,15.29,200500.0
2010-04-22 11:50:00,23.75,23.79,23.72,23.78,135300.0,15.2835,15.3093,15.2642,15.3029,135300.0
2010-04-22 11:55:00,23.79,23.85,23.78,23.81,158100.0,15.3093,15.3479,15.3029,15.3222,158100.0
2010-04-22 12:00:00,23.81,23.88,23.76,23.88,138900.0,15.3222,15.3672,15.29,15.3672,138900.0
2010-04-22 12:05:00,23.87,23.95,23.85,23.89,220600.0,15.3608,15.4123,15.3479,15.3736,220600.0
2010-04-22 12:10:00,23.89,23.9,23.8,23.86,177300.0,15.3736,15.3801,15.3157,15.3543,177300.0
2010-04-22 12:15:00,23.85,23.89,23.81,23.87,136800.0,15.3479,15.3736,15.3222,15.3608,136800.0
2010-04-22 12:20:00,23.88,23.97,23.85,23.97,419600.0,15.3672,15.4251,15.3479,15.4251,419600.0
2010-04-22 12:25:00,23.96,24.02,23.94,23.99,388200.0,15.4187,15.4573,15.4058,15.438,388200.0
2010-04-22 12:30:00,23.99,24.0,23.94,23.98,250900.0,15.438,15.4444,15.4058,15.4316,250900.0
2010-04-22 12:35:00,23.98,24.01,23.95,23.99,227400.0,15.4316,15.4509,15.4123,15.438,227400.0
2010-04-22 12:40:00,23.99,24.01,23.96,23.96,127500.0,15.438,15.4509,15.4187,15.4187,127500.0
2010-04-22 12:45:00,23.95,23.97,23.88,23.93,185000.0,15.4123,15.4251,15.3672,15.3994,185000.0
2010-04-22 12:50:00,23.93,23.93,23.88,23.92,128600.0,15.3994,15.3994,15.3672,15.3929,128600.0
2010-04-22 12:55:00,23.91,23.92,23.85,23.91,99300.0,15.3865,15.3929,15.3479,15.3865,99300.0
2010-04-22 13:00:00,23.91,24.0,23.86,23.95,169100.0,15.3865,15.4444,15.3543,15.4123,169100.0
2010-04-22 13:05:00,23.96,24.02,23.95,24.0,313700.0,15.4187,15.4573,15.4123,15.4444,313700.0
2010-04-22 13:10:00,24.0,24.07,23.99,24.05,330500.0,15.4444,15.4895,15.438,15.4766,330500.0
2010-04-22 13:15:00,24.05,24.09,24.02,24.02,350100.0,15.4766,15.5023,15.4573,15.4573,350100.0
2010-04-22 13:20:00,24.01,24.1,24.01,24.09,317900.0,15.4509,15.5088,15.4509,15.5023,317900.0
2010-04-22 13:25:00,24.09,24.19,24.08,24.16,470500.0,15.5023,15.5667,15.4959,15.5474,470500.0
2010-04-22 13:30:00,24.16,24.19,24.11,24.12,276600.0,15.5474,15.5667,15.5152,15.5217,276600.0
2010-04-22 13:35:00,24.12,24.17,24.09,24.09,240100.0,15.5217,15.5538,15.5023,15.5023,240100.0
2010-04-22 13:40:00,24.1,24.17,24.09,24.13,238000.0,15.5088,15.5538,15.5023,15.5281,238000.0
2010-04-22 13:45:00,24.12,24.24,24.12,24.22,364900.0,15.5217,15.5989,15.5217,15.586,364900.0
2010-04-22 13:50:00,24.23,24.25,24.15,24.18,234800.0,15.5924,15.6053,15.541,15.5603,234800.0
2010-04-22 13:55:00,24.18,24.22,24.17,24.22,235000.0,15.5603,15.586,15.5538,15.586,235000.0
2010-04-22 14:00:00,24.22,24.24,24.12,24.13,270000.0,15.586,15.5989,15.5217,15.5281,270000.0
2010-04-22 14:05:00,24.12,24.28,24.12,24.26,525500.0,15.5217,15.6246,15.5217,15.6117,525500.0
2010-04-22 14:10:00,24.26,24.27,24.23,24.26,151900.0,15.6117,15.6182,15.5924,15.6117,151900.0
2010-04-22 14:15:00,24.25,24.27,24.2,24.27,287400.0,15.6053,15.6182,15.5731,15.6182,287400.0
2010-04-22 14:20:00,24.27,24.29,24.23,24.26,207900.0,15.6182,15.631,15.5924,15.6117,207900.0
2010-04-22 14:25:00,24.26,24.42,24.23,24.4,842400.0,15.6117,15.7147,15.5924,15.7018,842400.0
2010-04-22 14:30:00,24.41,24.42,24.34,24.38,237000.0,15.7083,15.7147,15.6632,15.689,237000.0
2010-04-22 14:35:00,24.37,24.45,24.33,24.43,328800.0,15.6825,15.734,15.6568,15.7211,328800.0
2010-04-22 14:40:00,24.43,24.43,24.26,24.29,292300.0,15.7211,15.7211,15.6117,15.631,292300.0
2010-04-22 14:45:00,24.28,24.33,24.24,24.25,187800.0,15.6246,15.6568,15.5989,15.6053,187800.0
2010-04-22 14:50:00,24.25,24.31,24.22,24.3,229800.0,15.6053,15.6439,15.586,15.6375,229800.0
2010-04-22 14:55:00,24.3,24.33,24.27,24.3,129900.0,15.6375,15.6568,15.6182,15.6375,129900.0
2010-04-22 15:00:00,24.31,24.42,24.29,24.42,411500.0,15.6439,15.7147,15.631,15.7147,411500.0
2010-04-22 15:05:00,24.42,24.43,24.33,24.35,184400.0,15.7147,15.7211,15.6568,15.6697,184400.0
2010-04-22 15:10:00,24.36,24.38,24.32,24.37,135100.0,15.6761,15.689,15.6504,15.6825,135100.0
2010-04-22 15:15:00,24.37,24.4,24.33,24.37,205900.0,15.6825,15.7018,15.6568,15.6825,205900.0
2010-04-22 15:20:00,24.37,24.45,24.37,24.44,388900.0,15.6825,15.734,15.6825,15.7276,388900.0
2010-04-22 15:25:00,24.43,24.48,24.41,24.45,354200.0,15.7211,15.7533,15.7083,15.734,354200.0
2010-04-22 15:30:00,24.45,24.48,24.42,24.46,372200.0,15.734,15.7533,15.7147,15.7404,372200.0
2010-04-22 15:35:00,24.47,24.47,24.4,24.44,248500.0,15.7469,15.7469,15.7018,15.7276,248500.0
2010-04-22 15:40:00,24.44,24.48,24.42,24.48,290200.0,15.7276,15.7533,15.7147,15.7533,290200.0
2010-04-22 15:45:00,24.48,24.49,24.44,24.47,392600.0,15.7533,15.7598,15.7276,15.7469,392600.0
2010-04-22 15:50:00,24.47,24.47,24.42,24.44,345900.0,15.7469,15.7469,15.7147,15.7276,345900.0
2010-04-22 15:55:00,24.43,24.44,24.39,24.42,482400.0,15.7211,15.7276,15.6954,15.7147,482400.0
2010-04-23 09:30:00,24.66,24.82,24.61,24.66,935400.0,15.8691,15.9721,15.837,15.8691,935400.0
2010-04-23 09:35:00,24.65,24.92,24.65,24.91,1213100.0,15.8627,16.0365,15.8627,16.03,1213100.0
2010-04-23 09:40:00,24.91,25.11,24.85,24.87,2088100.0,16.03,16.1587,15.9914,16.0043,2088100.0
2010-04-23 09:45:00,24.87,25.09,24.87,25.06,1247200.0,16.0043,16.1459,16.0043,16.1266,1247200.0
2010-04-23 09:50:00,25.06,25.27,24.94,25.23,1181500.0,16.1266,16.2617,16.0493,16.236,1181500.0
2010-04-23 09:55:00,25.23,25.42,25.16,25.36,1594000.0,16.236,16.3582,16.1909,16.3196,1594000.0
2010-04-23 10:00:00,25.38,25.78,25.36,25.75,2431900.0,16.3325,16.5899,16.3196,16.5706,2431900.0
2010-04-23 10:05:00,25.74,25.76,25.61,25.72,1293400.0,16.5641,16.577,16.4805,16.5513,1293400.0
2010-04-23 10:10:00,25.72,25.9,25.66,25.84,1331300.0,16.5513,16.6671,16.5127,16.6285,1331300.0
2010-04-23 10:15:00,25.84,25.92,25.65,25.67,1519700.0,16.6285,16.68,16.5062,16.5191,1519700.0
2010-04-23 10:20:00,25.67,25.72,25.51,25.7,1340600.0,16.5191,16.5513,16.4161,16.5384,1340600.0
2010-04-23 10:25:00,25.7,25.74,25.55,25.55,814800.0,16.5384,16.5641,16.4419,16.4419,814800.0
2010-04-23 10:30:00,25.56,25.56,25.35,25.42,1267900.0,16.4483,16.4483,16.3132,16.3582,1267900.0
2010-04-23 10:35:00,25.42,25.63,25.41,25.56,963900.0,16.3582,16.4934,16.3518,16.4483,963900.0
2010-04-23 10:40:00,25.56,25.71,25.52,25.63,769000.0,16.4483,16.5448,16.4226,16.4934,769000.0
2010-04-23 10:45:00,25.63,25.68,25.59,25.66,461200.0,16.4934,16.5255,16.4676,16.5127,461200.0
2010-04-23 10:50:00,25.65,25.7,25.59,25.63,426400.0,16.5062,16.5384,16.4676,16.4934,426400.0
2010-04-23 10:55:00,25.63,25.65,25.5,25.51,610700.0,16.4934,16.5062,16.4097,16.4161,610700.0
2010-04-23 11:00:00,25.5,25.53,25.45,25.52,662600.0,16.4097,16.429,16.3775,16.4226,662600.0
2010-04-23 11:05:00,25.53,25.53,25.33,25.41,736600.0,16.429,16.429,16.3003,16.3518,736600.0
2010-04-23 11:10:00,25.41,25.48,25.37,25.48,351900.0,16.3518,16.3968,16.326,16.3968,351900.0
2010-04-23 11:15:00,25.48,25.56,25.45,25.52,353100.0,16.3968,16.4483,16.3775,16.4226,353100.0
2010-04-23 11:20:00,25.52,25.55,25.48,25.49,147900.0,16.4226,16.4419,16.3968,16.4033,147900.0
2010-04-23 11:25:00,25.5,25.5,25.4,25.45,275500.0,16.4097,16.4097,16.3454,16.3775,275500.0
2010-04-23 11:30:00,25.45,25.47,25.31,25.36,385300.0,16.3775,16.3904,16.2874,16.3196,385300.0
2010-04-23 11:35:00,25.36,25.45,25.35,25.42,292700.0,16.3196,16.3775,16.3132,16.3582,292700.0
2010-04-23 11:40:00,25.43,25.45,25.37,25.4,203700.0,16.3647,16.3775,16.326,16.3454,203700.0
2010-04-23 11:45:00,25.4,25.51,25.4,25.5,190300.0,16.3454,16.4161,16.3454,16.4097,190300.0
2010-04-23 11:50:00,25.5,25.51,25.37,25.47,344900.0,16.4097,16.4161,16.326,16.3904,344900.0
2010-04-23 11:55:00,25.46,25.46,25.39,25.42,133900.0,16.384,16.384,16.3389,16.3582,133900.0
2010-04-23 12:00:00,25.42,25.5,25.41,25.41,198500.0,16.3582,16.4097,16.3518,16.3518,198500.0
2010-04-23 12:05:00,25.41,25.45,25.36,25.44,176300.0,16.3518,16.3775,16.3196,16.3711,176300.0
2010-04-23 12:10:00,25.44,25.46,25.33,25.36,325400.0,16.3711,16.384,16.3003,16.3196,325400.0
2010-04-23 12:15:00,25.36,25.45,25.32,25.41,284800.0,16.3196,16.3775,16.2939,16.3518,284800.0
2010-04-23 12:20:00,25.41,25.41,25.35,25.4,184300.0,16.3518,16.3518,16.3132,16.3454,184300.0
2010-04-23 12:25:00,25.4,25.4,25.32,25.32,166800.0,16.3454,16.3454,16.2939,16.2939,166800.0
2010-04-23 12:30:00,25.33,25.33,25.2,25.26,527800.0,16.3003,16.3003,16.2166,16.2553,527800.0
2010-04-23 12:35:00,25.26,25.28,25.21,25.22,243300.0,16.2553,16.2681,16.2231,16.2295,243300.0
2010-04-23 12:40:00,25.23,25.33,25.22,25.33,248900.0,16.236,16.3003,16.2295,16.3003,248900.0
2010-04-23 12:45:00,25.33,25.36,25.28,25.29,183300.0,16.3003,16.3196,16.2681,16.2746,183300.0
2010-04-23 12:50:00,25.29,25.3,25.22,25.27,245200.0,16.2746,16.281,16.2295,16.2617,245200.0
2010-04-23 12:55:00,25.27,25.43,25.27,25.43,285700.0,16.2617,16.3647,16.2617,16.3647,285700.0
2010-04-23 13:00:00,25.43,25.45,25.36,25.41,380700.0,16.3647,16.3775,16.3196,16.3518,380700.0
2010-04-23 13:05:00,25.42,25.42,25.28,25.33,321700.0,16.3582,16.3582,16.2681,16.3003,321700.0
2010-04-23 13:10:00,25.34,25.35,25.26,25.33,226300.0,16.3067,16.3132,16.2553,16.3003,226300.0
2010-04-23 13:15:00,25.33,25.35,25.24,25.25,249900.0,16.3003,16.3132,16.2424,16.2488,249900.0
2010-04-23 13:20:00,25.24,25.34,25.24,25.33,154500.0,16.2424,16.3067,16.2424,16.3003,154500.0
2010-04-23 13:25:00,25.33,25.34,25.31,25.32,115100.0,16.3003,16.3067,16.2874,16.2939,115100.0
2010-04-23 13:30:00,25.31,25.33,25.3,25.31,100300.0,16.2874,16.3003,16.281,16.2874,100300.0
2010-04-23 13:35:00,25.31,25.32,25.14,25.18,563400.0,16.2874,16.2939,16.178,16.2038,563400.0
2010-04-23 13:40:00,25.18,25.26,25.11,25.12,428900.0,16.2038,16.2553,16.1587,16.1652,428900.0
2010-04-23 13:45:00,25.12,25.18,25.04,25.17,805100.0,16.1652,16.2038,16.1137,16.1973,805100.0
2010-04-23 13:50:00,25.17,25.24,25.14,25.22,295600.0,16.1973,16.2424,16.178,16.2295,295600.0
2010-04-23 13:55:00,25.22,25.29,25.2,25.23,225200.0,16.2295,16.2746,16.2166,16.236,225200.0
2010-04-23 14:00:00,25.23,25.24,25.18,25.21,195500.0,16.236,16.2424,16.2038,16.2231,195500.0
2010-04-23 14:05:00,25.21,25.22,25.15,25.16,233900.0,16.2231,16.2295,16.1845,16.1909,233900.0
2010-04-23 14:10:00,25.16,25.19,25.13,25.18,296600.0,16.1909,16.2102,16.1716,16.2038,296600.0
2010-04-23 14:15:00,25.17,25.24,25.17,25.18,156700.0,16.1973,16.2424,16.1973,16.2038,156700.0
2010-04-23 14:20:00,25.17,25.21,25.13,25.21,150100.0,16.1973,16.2231,16.1716,16.2231,150100.0
2010-04-23 14:25:00,25.21,25.21,25.16,25.18,88700.0,16.2231,16.2231,16.1909,16.2038,88700.0
2010-04-23 14:30:00,25.18,25.24,25.15,25.24,225200.0,16.2038,16.2424,16.1845,16.2424,225200.0
2010-04-23 14:35:00,25.24,25.3,25.23,25.29,357000.0,16.2424,16.281,16.236,16.2746,357000.0
2010-04-23 14:40:00,25.29,25.32,25.25,25.27,319000.0,16.2746,16.2939,16.2488,16.2617,319000.0
2010-04-23 14:45:00,25.27,25.31,25.23,25.25,209700.0,16.2617,16.2874,16.236,16.2488,209700.0
2010-04-23 14:50:00,25.25,25.33,25.23,25.31,259600.0,16.2488,16.3003,16.236,16.2874,259600.0
2010-04-23 14:55:00,25.32,25.35,25.24,25.25,367800.0,16.2939,16.3132,16.2424,16.2488,367800.0
2010-04-23 15:00:00,25.25,25.3,25.24,25.24,130500.0,16.2488,16.281,16.2424,16.2424,130500.0
2010-04-23 15:05:00,25.24,25.26,25.18,25.25,264000.0,16.2424,16.2553,16.2038,16.2488,264000.0
2010-04-23 15:10:00,25.25,25.32,25.23,25.31,182700.0,16.2488,16.2939,16.236,16.2874,182700.0
2010-04-23 15:15:00,25.31,25.32,25.27,25.3,175600.0,16.2874,16.2939,16.2617,16.281,175600.0
2010-04-23 15:20:00,25.3,25.33,25.29,25.31,383200.0,16.281,16.3003,16.2746,16.2874,383200.0
2010-04-23 15:25:00,25.31,25.31,25.22,25.23,243900.0,16.2874,16.2874,16.2295,16.236,243900.0
2010-04-23 15:30:00,25.22,25.28,25.2,25.25,257600.0,16.2295,16.2681,16.2166,16.2488,257600.0
2010-04-23 15:35:00,25.24,25.28,25.19,25.21,247100.0,16.2424,16.2681,16.2102,16.2231,247100.0
2010-04-23 15:40:00,25.22,25.22,25.01,25.06,803100.0,16.2295,16.2295,16.0944,16.1266,803100.0
2010-04-23 15:45:00,25.06,25.19,25.06,25.12,653500.0,16.1266,16.2102,16.1266,16.1652,653500.0
2010-04-23 15:50:00,25.12,25.15,25.04,25.15,937300.0,16.1652,16.1845,16.1137,16.1845,937300.0
2010-04-23 15:55:00,25.15,25.15,25.06,25.11,709300.0,16.1845,16.1845,16.1266,16.1587,709300.0
2010-04-26 09:30:00,26.18,26.48,25.86,26.35,2426400.0,16.8473,17.0404,16.6414,16.9567,2426400.0
2010-04-26 09:35:00,26.35,26.48,26.16,26.31,1545100.0,16.9567,17.0404,16.8344,16.931,1545100.0
2010-04-26 09:40:00,26.31,26.32,26.1,26.23,772400.0,16.931,16.9374,16.7958,16.8795,772400.0
2010-04-26 09:45:00,26.23,26.35,26.17,26.32,1111800.0,16.8795,16.9567,16.8409,16.9374,1111800.0
2010-04-26 09:50:00,26.32,26.33,26.12,26.2,914500.0,16.9374,16.9438,16.8087,16.8602,914500.0
2010-04-26 09:55:00,26.21,26.57,26.2,26.47,2160200.0,16.8666,17.0983,16.8602,17.0339,2160200.0
2010-04-26 10:00:00,26.47,26.5,26.24,26.26,1424600.0,17.0339,17.0532,16.8859,16.8988,1424600.0
2010-04-26 10:05:00,26.25,26.4,26.24,26.32,565300.0,16.8923,16.9889,16.8859,16.9374,565300.0
2010-04-26 10:10:00,26.34,26.38,26.25,26.3,759900.0,16.9503,16.976,16.8923,16.9245,759900.0
2010-04-26 10:15:00,26.3,26.3,26.05,26.09,1430000.0,16.9245,16.9245,16.7636,16.7894,1430000.0
2010-04-26 10:20:00,26.09,26.15,26.0,26.01,975100.0,16.7894,16.828,16.7315,16.7379,975100.0
2010-04-26 10:25:00,26.0,26.13,25.81,25.85,1387400.0,16.7315,16.8151,16.6092,16.6349,1387400.0
2010-04-26 10:30:00,25.84,26.0,25.83,25.94,780700.0,16.6285,16.7315,16.6221,16.6929,780700.0
2010-04-26 10:35:00,25.93,26.14,25.93,26.13,655600.0,16.6864,16.8216,16.6864,16.8151,655600.0
2010-04-26 10:40:00,26.13,26.18,26.07,26.16,582400.0,16.8151,16.8473,16.7765,16.8344,582400.0
2010-04-26 10:45:00,26.16,26.22,26.12,26.14,449300.0,16.8344,16.873,16.8087,16.8216,449300.0
2010-04-26 10:50:00,26.14,26.25,26.14,26.25,373600.0,16.8216,16.8923,16.8216,16.8923,373600.0
2010-04-26 10:55:00,26.25,26.25,26.2,26.22,359100.0,16.8923,16.8923,16.8602,16.873,359100.0
2010-04-26 11:00:00,26.22,26.23,26.11,26.19,344600.0,16.873,16.8795,16.8023,16.8537,344600.0
2010-04-26 11:05:00,26.19,26.26,26.15,26.22,349000.0,16.8537,16.8988,16.828,16.873,349000.0
2010-04-26 11:10:00,26.22,26.23,26.17,26.22,307300.0,16.873,16.8795,16.8409,16.873,307300.0
2010-04-26 11:15:00,26.22,26.24,26.17,26.2,224000.0,16.873,16.8859,16.8409,16.8602,224000.0
2010-04-26 11:20:00,26.19,26.22,26.16,26.18,184200.0,16.8537,16.873,16.8344,16.8473,184200.0
2010-04-26 11:25:00,26.17,26.2,26.15,26.16,147000.0,16.8409,16.8602,16.828,16.8344,147000.0
2010-04-26 11:30:00,26.15,26.18,26.06,26.07,293200.0,16.828,16.8473,16.7701,16.7765,293200.0
2010-04-26 11:35:00,26.07,26.16,26.04,26.15,400200.0,16.7765,16.8344,16.7572,16.828,400200.0
2010-04-26 11:40:00,26.15,26.15,26.1,26.11,336700.0,16.828,16.828,16.7958,16.8023,336700.0
2010-04-26 11:45:00,26.11,26.15,26.04,26.06,378700.0,16.8023,16.828,16.7572,16.7701,378700.0
2010-04-26 11:50:00,26.06,26.07,25.92,25.92,701700.0,16.7701,16.7765,16.68,16.68,701700.0
2010-04-26 11:55:00,25.93,26.03,25.92,25.95,499200.0,16.6864,16.7508,16.68,16.6993,499200.0
2010-04-26 12:00:00,25.96,25.99,25.9,25.94,540100.0,16.7057,16.725,16.6671,16.6929,540100.0
2010-04-26 12:05:00,25.95,26.03,25.94,26.01,344400.0,16.6993,16.7508,16.6929,16.7379,344400.0
2010-04-26 12:10:00,26.01,26.13,26.01,26.12,444800.0,16.7379,16.8151,16.7379,16.8087,444800.0
2010-04-26 12:15:00,26.12,26.14,26.08,26.09,363600.0,16.8087,16.8216,16.7829,16.7894,363600.0
2010-04-26 12:20:00,26.08,26.18,26.08,26.11,432300.0,16.7829,16.8473,16.7829,16.8023,432300.0
2010-04-26 12:25:00,26.12,26.2,26.09,26.18,336500.0,16.8087,16.8602,16.7894,16.8473,336500.0
2010-04-26 12:30:00,26.18,26.29,26.16,26.27,553300.0,16.8473,16.9181,16.8344,16.9052,553300.0
2010-04-26 12:35:00,26.27,26.29,26.24,26.25,361800.0,16.9052,16.9181,16.8859,16.8923,361800.0
2010-04-26 12:40:00,26.25,26.26,26.16,26.18,341300.0,16.8923,16.8988,16.8344,16.8473,341300.0
2010-04-26 12:45:00,26.18,26.2,26.16,26.18,128600.0,16.8473,16.8602,16.8344,16.8473,128600.0
2010-04-26 12:50:00,26.18,26.18,26.13,26.16,138500.0,16.8473,16.8473,16.8151,16.8344,138500.0
2010-04-26 12:55:00,26.16,26.22,26.13,26.2,218300.0,16.8344,16.873,16.8151,16.8602,218300.0
2010-04-26 13:00:00,26.2,26.21,26.15,26.16,192100.0,16.8602,16.8666,16.828,16.8344,192100.0
2010-04-26 13:05:00,26.15,26.16,26.09,26.1,134700.0,16.828,16.8344,16.7894,16.7958,134700.0
2010-04-26 13:10:00,26.09,26.14,26.09,26.14,171900.0,16.7894,16.8216,16.7894,16.8216,171900.0
2010-04-26 13:15:00,26.14,26.17,26.11,26.16,153600.0,16.8216,16.8409,16.8023,16.8344,153600.0
2010-04-26 13:20:00,26.16,26.16,26.1,26.15,160400.0,16.8344,16.8344,16.7958,16.828,160400.0
2010-04-26 13:25:00,26.14,26.16,26.1,26.1,173200.0,16.8216,16.8344,16.7958,16.7958,173200.0
2010-04-26 13:30:00,26.1,26.14,26.01,26.02,356200.0,16.7958,16.8216,16.7379,16.7443,356200.0
2010-04-26 13:35:00,26.03,26.1,26.0,26.05,392000.0,16.7508,16.7958,16.7315,16.7636,392000.0
2010-04-26 13:40:00,26.05,26.1,26.03,26.09,262800.0,16.7636,16.7958,16.7508,16.7894,262800.0
2010-04-26 13:45:00,26.09,26.12,26.06,26.09,131000.0,16.7894,16.8087,16.7701,16.7894,131000.0
2010-04-26 13:50:00,26.08,26.09,26.0,26.05,320000.0,16.7829,16.7894,16.7315,16.7636,320000.0
2010-04-26 13:55:00,26.05,26.11,26.05,26.05,168000.0,16.7636,16.8023,16.7636,16.7636,168000.0
2010-04-26 14:00:00,26.05,26.07,26.0,26.05,150700.0,16.7636,16.7765,16.7315,16.7636,150700.0
2010-04-26 14:05:00,26.05,26.06,26.02,26.03,181700.0,16.7636,16.7701,16.7443,16.7508,181700.0
2010-04-26 14:10:00,26.04,26.17,26.03,26.16,383400.0,16.7572,16.8409,16.7508,16.8344,383400.0
2010-04-26 14:15:00,26.16,26.22,26.15,26.19,584700.0,16.8344,16.873,16.828,16.8537,584700.0
2010-04-26 14:20:00,26.2,26.25,26.17,26.23,450400.0,16.8602,16.8923,16.8409,16.8795,450400.0
2010-04-26 14:25:00,26.24,26.24,26.15,26.21,295900.0,16.8859,16.8859,16.828,16.8666,295900.0
2010-04-26 14:30:00,26.2,26.2,26.13,26.17,175400.0,16.8602,16.8602,16.8151,16.8409,175400.0
2010-04-26 14:35:00,26.17,26.19,26.14,26.16,149500.0,16.8409,16.8537,16.8216,16.8344,149500.0
2010-04-26 14:40:00,26.16,26.23,26.16,26.19,282000.0,16.8344,16.8795,16.8344,16.8537,282000.0
2010-04-26 14:45:00,26.19,26.24,26.18,26.22,240200.0,16.8537,16.8859,16.8473,16.873,240200.0
2010-04-26 14:50:00,26.22,26.22,26.17,26.22,231500.0,16.873,16.873,16.8409,16.873,231500.0
2010-04-26 14:55:00,26.21,26.22,26.14,26.15,296900.0,16.8666,16.873,16.8216,16.828,296900.0
2010-04-26 15:00:00,26.15,26.22,26.15,26.19,338400.0,16.828,16.873,16.828,16.8537,338400.0
2010-04-26 15:05:00,26.2,26.21,26.07,26.08,369400.0,16.8602,16.8666,16.7765,16.7829,369400.0
2010-04-26 15:10:00,26.08,26.09,26.02,26.03,353700.0,16.7829,16.7894,16.7443,16.7508,353700.0
2010-04-26 15:15:00,26.03,26.1,26.0,26.01,342600.0,16.7508,16.7958,16.7315,16.7379,342600.0
2010-04-26 15:20:00,26.01,26.08,25.95,26.05,594900.0,16.7379,16.7829,16.6993,16.7636,594900.0
2010-04-26 15:25:00,26.05,26.12,26.05,26.07,248400.0,16.7636,16.8087,16.7636,16.7765,248400.0
2010-04-26 15:30:00,26.07,26.13,26.07,26.12,325700.0,16.7765,16.8151,16.7765,16.8087,325700.0
2010-04-26 15:35:00,26.13,26.17,26.12,26.15,445100.0,16.8151,16.8409,16.8087,16.828,445100.0
2010-04-26 15:40:00,26.14,26.18,26.12,26.13,560500.0,16.8216,16.8473,16.8087,16.8151,560500.0
2010-04-26 15:45:00,26.12,26.16,26.1,26.15,728900.0,16.8087,16.8344,16.7958,16.828,728900.0
2010-04-26 15:50:00,26.14,26.17,26.1,26.15,793900.0,16.8216,16.8409,16.7958,16.828,793900.0
2010-04-26 15:55:00,26.16,26.2,26.11,26.2,920100.0,16.8344,16.8602,16.8023,16.8602,920100.0
2010-04-27 09:30:00,25.96,26.03,25.71,25.72,1266500.0,16.7057,16.7508,16.5448,16.5513,1266500.0
2010-04-27 09:35:00,25.73,25.77,25.5,25.64,1668400.0,16.5577,16.5835,16.4097,16.4998,1668400.0
2010-04-27 09:40:00,25.65,25.83,25.62,25.65,1041800.0,16.5062,16.6221,16.4869,16.5062,1041800.0
2010-04-27 09:45:00,25.64,25.72,25.55,25.57,975800.0,16.4998,16.5513,16.4419,16.4548,975800.0
2010-04-27 09:50:00,25.57,25.65,25.41,25.51,1018100.0,16.4548,16.5062,16.3518,16.4161,1018100.0
2010-04-27 09:55:00,25.51,25.63,25.41,25.47,789100.0,16.4161,16.4934,16.3518,16.3904,789100.0
2010-04-27 10:00:00,25.48,25.72,25.46,25.58,1063100.0,16.3968,16.5513,16.384,16.4612,1063100.0
2010-04-27 10:05:00,25.58,25.69,25.58,25.66,508000.0,16.4612,16.532,16.4612,16.5127,508000.0
2010-04-27 10:10:00,25.67,25.68,25.55,25.59,322500.0,16.5191,16.5255,16.4419,16.4676,322500.0
2010-04-27 10:15:00,25.59,25.6,25.52,25.59,287800.0,16.4676,16.4741,16.4226,16.4676,287800.0
2010-04-27 10:20:00,25.58,25.65,25.58,25.6,344400.0,16.4612,16.5062,16.4612,16.4741,344400.0
2010-04-27 10:25:00,25.6,25.63,25.54,25.58,479600.0,16.4741,16.4934,16.4354,16.4612,479600.0
2010-04-27 10:30:00,25.58,25.64,25.52,25.63,494100.0,16.4612,16.4998,16.4226,16.4934,494100.0
2010-04-27 10:35:00,25.63,25.64,25.55,25.62,326600.0,16.4934,16.4998,16.4419,16.4869,326600.0
2010-04-27 10:40:00,25.62,25.65,25.54,25.56,474700.0,16.4869,16.5062,16.4354,16.4483,474700.0
2010-04-27 10:45:00,25.55,25.62,25.51,25.55,419500.0,16.4419,16.4869,16.4161,16.4419,419500.0
2010-04-27 10:50:00,25.55,25.56,25.42,25.51,760600.0,16.4419,16.4483,16.3582,16.4161,760600.0
2010-04-27 10:55:00,25.52,25.56,25.46,25.5,329700.0,16.4226,16.4483,16.384,16.4097,329700.0
2010-04-27 11:00:00,25.5,25.54,25.43,25.45,327500.0,16.4097,16.4354,16.3647,16.3775,327500.0
2010-04-27 11:05:00,25.45,25.46,25.31,25.32,684500.0,16.3775,16.384,16.2874,16.2939,684500.0
2010-04-27 11:10:00,25.32,25.33,25.25,25.28,928000.0,16.2939,16.3003,16.2488,16.2681,928000.0
2010-04-27 11:15:00,25.28,25.28,25.16,25.22,826600.0,16.2681,16.2681,16.1909,16.2295,826600.0
2010-04-27 11:20:00,25.22,25.25,25.11,25.11,808100.0,16.2295,16.2488,16.1587,16.1587,808100.0
2010-04-27 11:25:00,25.1,25.11,24.67,24.81,1747500.0,16.1523,16.1587,15.8756,15.9657,1747500.0
2010-04-27 11:30:00,24.81,25.05,24.63,25.04,1392100.0,15.9657,16.1201,15.8498,16.1137,1392100.0
2010-04-27 11:35:00,25.04,25.09,24.84,24.87,1029100.0,16.1137,16.1459,15.985,16.0043,1029100.0
2010-04-27 11:40:00,24.87,25.05,24.86,25.01,727500.0,16.0043,16.1201,15.9979,16.0944,727500.0
2010-04-27 11:45:00,25.01,25.04,24.92,24.92,587400.0,16.0944,16.1137,16.0365,16.0365,587400.0
2010-04-27 11:50:00,24.92,24.97,24.79,24.82,751200.0,16.0365,16.0686,15.9528,15.9721,751200.0
2010-04-27 11:55:00,24.81,24.95,24.79,24.88,378300.0,15.9657,16.0558,15.9528,16.0107,378300.0
2010-04-27 12:00:00,24.88,24.96,24.86,24.92,366600.0,16.0107,16.0622,15.9979,16.0365,366600.0
2010-04-27 12:05:00,24.92,24.92,24.76,24.77,432200.0,16.0365,16.0365,15.9335,15.9399,432200.0
2010-04-27 12:10:00,24.77,24.79,24.62,24.66,912900.0,15.9399,15.9528,15.8434,15.8691,912900.0
2010-04-27 12:15:00,24.65,24.79,24.6,24.79,563700.0,15.8627,15.9528,15.8305,15.9528,563700.0
2010-04-27 12:20:00,24.79,24.86,24.77,24.81,442400.0,15.9528,15.9979,15.9399,15.9657,442400.0
2010-04-27 12:25:00,24.81,24.82,24.68,24.71,552900.0,15.9657,15.9721,15.882,15.9013,552900.0
2010-04-27 12:30:00,24.72,24.77,24.68,24.76,319100.0,15.9078,15.9399,15.882,15.9335,319100.0
2010-04-27 12:35:00,24.77,24.84,24.74,24.83,281200.0,15.9399,15.985,15.9206,15.9785,281200.0
2010-04-27 12:40:00,24.82,24.91,24.81,24.9,337200.0,15.9721,16.03,15.9657,16.0236,337200.0
2010-04-27 12:45:00,24.89,24.93,24.86,24.89,302200.0,16.0172,16.0429,15.9979,16.0172,302200.0
2010-04-27 12:50:00,24.9,24.98,24.89,24.9,217000.0,16.0236,16.0751,16.0172,16.0236,217000.0
2010-04-27 12:55:00,24.9,24.99,24.89,24.97,221000.0,16.0236,16.0815,16.0172,16.0686,221000.0
2010-04-27 13:00:00,24.97,25.09,24.96,25.08,544300.0,16.0686,16.1459,16.0622,16.1394,544300.0
2010-04-27 13:05:00,25.07,25.16,25.06,25.07,465600.0,16.133,16.1909,16.1266,16.133,465600.0
2010-04-27 13:10:00,25.07,25.13,25.05,25.13,201600.0,16.133,16.1716,16.1201,16.1716,201600.0
2010-04-27 13:15:00,25.13,25.33,25.12,25.31,450800.0,16.1716,16.3003,16.1652,16.2874,450800.0
2010-04-27 13:20:00,25.32,25.34,25.2,25.2,453100.0,16.2939,16.3067,16.2166,16.2166,453100.0
2010-04-27 13:25:00,25.2,25.35,25.18,25.34,381500.0,16.2166,16.3132,16.2038,16.3067,381500.0
2010-04-27 13:30:00,25.34,25.39,25.22,25.23,502400.0,16.3067,16.3389,16.2295,16.236,502400.0
2010-04-27 13:35:00,25.22,25.33,25.17,25.17,330500.0,16.2295,16.3003,16.1973,16.1973,330500.0
2010-04-27 13:40:00,25.17,25.23,25.14,25.23,291600.0,16.1973,16.236,16.178,16.236,291600.0
2010-04-27 13:45:00,25.23,25.28,25.2,25.27,240700.0,16.236,16.2681,16.2166,16.2617,240700.0
2010-04-27 13:50:00,25.27,25.29,25.2,25.27,184200.0,16.2617,16.2746,16.2166,16.2617,184200.0
2010-04-27 13:55:00,25.27,25.32,25.24,25.25,280500.0,16.2617,16.2939,16.2424,16.2488,280500.0
2010-04-27 14:00:00,25.25,25.27,25.08,25.14,318300.0,16.2488,16.2617,16.1394,16.178,318300.0
2010-04-27 14:05:00,25.14,25.25,25.12,25.2,349600.0,16.178,16.2488,16.1652,16.2166,349600.0
2010-04-27 14:10:00,25.2,25.21,25.13,25.16,205400.0,16.2166,16.2231,16.1716,16.1909,205400.0
2010-04-27 14:15:00,25.16,25.21,25.13,25.13,185000.0,16.1909,16.2231,16.1716,16.1716,185000.0
2010-04-27 14:20:00,25.13,25.16,25.01,25.04,456400.0,16.1716,16.1909,16.0944,16.1137,456400.0
2010-04-27 14:25:00,25.04,25.12,25.03,25.05,279200.0,16.1137,16.1652,16.1073,16.1201,279200.0
2010-04-27 14:30:00,25.06,25.1,25.02,25.04,179200.0,16.1266,16.1523,16.1008,16.1137,179200.0
2010-04-27 14:35:00,25.04,25.04,24.92,24.96,513300.0,16.1137,16.1137,16.0365,16.0622,513300.0
2010-04-27 14:40:00,24.95,24.98,24.88,24.92,459300.0,16.0558,16.0751,16.0107,16.0365,459300.0
2010-04-27 14:45:00,24.92,24.97,24.89,24.95,280200.0,16.0365,16.0686,16.0172,16.0558,280200.0
2010-04-27 14:50:00,24.95,24.95,24.88,24.93,325700.0,16.0558,16.0558,16.0107,16.0429,325700.0
2010-04-27 14:55:00,24.93,24.95,24.83,24.92,489700.0,16.0429,16.0558,15.9785,16.0365,489700.0
2010-04-27 15:00:00,24.92,25.05,24.88,25.04,427400.0,16.0365,16.1201,16.0107,16.1137,427400.0
2010-04-27 15:05:00,25.04,25.12,24.96,25.1,588400.0,16.1137,16.1652,16.0622,16.1523,588400.0
2010-04-27 15:10:00,25.1,25.11,25.01,25.03,263700.0,16.1523,16.1587,16.0944,16.1073,263700.0
2010-04-27 15:15:00,25.03,25.12,24.98,25.12,477700.0,16.1073,16.1652,16.0751,16.1652,477700.0
2010-04-27 15:20:00,25.1,25.11,25.08,25.09,168200.0,16.1523,16.1587,16.1394,16.1459,168200.0
2010-04-27 15:25:00,25.08,25.09,24.9,24.95,524500.0,16.1394,16.1459,16.0236,16.0558,524500.0
2010-04-27 15:30:00,24.95,24.96,24.8,24.83,737000.0,16.0558,16.0622,15.9592,15.9785,737000.0
2010-04-27 15:35:00,24.83,24.85,24.78,24.82,703200.0,15.9785,15.9914,15.9464,15.9721,703200.0
2010-04-27 15:40:00,24.81,24.82,24.73,24.79,869600.0,15.9657,15.9721,15.9142,15.9528,869600.0
2010-04-27 15:45:00,24.78,24.8,24.66,24.67,957800.0,15.9464,15.9592,15.8691,15.8756,957800.0
2010-04-27 15:50:00,24.68,24.72,24.58,24.63,1275100.0,15.882,15.9078,15.8177,15.8498,1275100.0
2010-04-27 15:55:00,24.62,24.71,24.61,24.69,1147400.0,15.8434,15.9013,15.837,15.8885,1147400.0
2010-04-28 09:30:00,25.29,25.48,25.15,25.23,1355800.0,16.2746,16.3968,16.1845,16.236,1355800.0
2010-04-28 09:35:00,25.23,25.23,24.97,25.01,1197700.0,16.236,16.236,16.0686,16.0944,1197700.0
2010-04-28 09:40:00,25.02,25.2,25.01,25.12,1003500.0,16.1008,16.2166,16.0944,16.1652,1003500.0
2010-04-28 09:45:00,25.12,25.18,25.0,25.12,782000.0,16.1652,16.2038,16.0879,16.1652,782000.0
2010-04-28 09:50:00,25.11,25.12,24.81,24.86,894300.0,16.1587,16.1652,15.9657,15.9979,894300.0
2010-04-28 09:55:00,24.87,24.94,24.77,24.82,659400.0,16.0043,16.0493,15.9399,15.9721,659400.0
2010-04-28 10:00:00,24.82,24.93,24.55,24.55,1058200.0,15.9721,16.0429,15.7984,15.7984,1058200.0
2010-04-28 10:05:00,24.55,24.6,24.33,24.34,1430100.0,15.7984,15.8305,15.6568,15.6632,1430100.0
2010-04-28 10:10:00,24.34,24.57,24.23,24.57,1268800.0,15.6632,15.8112,15.5924,15.8112,1268800.0
2010-04-28 10:15:00,24.57,24.84,24.57,24.84,1058600.0,15.8112,15.985,15.8112,15.985,1058600.0
2010-04-28 10:20:00,24.84,25.0,24.77,24.96,1310200.0,15.985,16.0879,15.9399,16.0622,1310200.0
2010-04-28 10:25:00,24.97,25.14,24.87,25.13,1199200.0,16.0686,16.178,16.0043,16.1716,1199200.0
2010-04-28 10:30:00,25.12,25.15,24.88,24.94,775400.0,16.1652,16.1845,16.0107,16.0493,775400.0
2010-04-28 10:35:00,24.94,24.97,24.72,24.86,785200.0,16.0493,16.0686,15.9078,15.9979,785200.0
2010-04-28 10:40:00,24.87,24.96,24.82,24.84,279100.0,16.0043,16.0622,15.9721,15.985,279100.0
2010-04-28 10:45:00,24.83,24.98,24.83,24.86,452700.0,15.9785,16.0751,15.9785,15.9979,452700.0
2010-04-28 10:50:00,24.85,24.97,24.85,24.93,277000.0,15.9914,16.0686,15.9914,16.0429,277000.0
2010-04-28 10:55:00,24.92,24.99,24.87,24.99,220500.0,16.0365,16.0815,16.0043,16.0815,220500.0
2010-04-28 11:00:00,24.99,25.06,24.93,25.05,250900.0,16.0815,16.1266,16.0429,16.1201,250900.0
2010-04-28 11:05:00,25.06,25.11,25.02,25.06,265900.0,16.1266,16.1587,16.1008,16.1266,265900.0
2010-04-28 11:10:00,25.06,25.13,25.04,25.07,226500.0,16.1266,16.1716,16.1137,16.133,226500.0
2010-04-28 11:15:00,25.07,25.1,25.02,25.08,234400.0,16.133,16.1523,16.1008,16.1394,234400.0
2010-04-28 11:20:00,25.08,25.1,24.97,24.97,403800.0,16.1394,16.1523,16.0686,16.0686,403800.0
2010-04-28 11:25:00,24.98,25.0,24.76,24.9,528600.0,16.0751,16.0879,15.9335,16.0236,528600.0
2010-04-28 11:30:00,24.9,24.92,24.82,24.88,258400.0,16.0236,16.0365,15.9721,16.0107,258400.0
2010-04-28 11:35:00,24.88,24.88,24.55,24.73,862500.0,16.0107,16.0107,15.7984,15.9142,862500.0
2010-04-28 11:40:00,24.73,24.86,24.71,24.81,465400.0,15.9142,15.9979,15.9013,15.9657,465400.0
2010-04-28 11:45:00,24.81,24.86,24.76,24.84,227700.0,15.9657,15.9979,15.9335,15.985,227700.0
2010-04-28 11:50:00,24.83,24.85,24.72,24.77,135200.0,15.9785,15.9914,15.9078,15.9399,135200.0
2010-04-28 11:55:00,24.76,24.83,24.7,24.75,195400.0,15.9335,15.9785,15.8949,15.9271,195400.0
2010-04-28 12:00:00,24.75,24.77,24.67,24.69,222400.0,15.9271,15.9399,15.8756,15.8885,222400.0
2010-04-28 12:05:00,24.68,24.7,24.59,24.67,250200.0,15.882,15.8949,15.8241,15.8756,250200.0
2010-04-28 12:10:00,24.67,24.77,24.63,24.75,271100.0,15.8756,15.9399,15.8498,15.9271,271100.0
2010-04-28 12:15:00,24.74,24.84,24.74,24.83,197000.0,15.9206,15.985,15.9206,15.9785,197000.0
2010-04-28 12:20:00,24.83,24.91,24.81,24.91,285500.0,15.9785,16.03,15.9657,16.03,285500.0
2010-04-28 12:25:00,24.91,24.97,24.82,24.82,290500.0,16.03,16.0686,15.9721,15.9721,290500.0
2010-04-28 12:30:00,24.82,24.84,24.8,24.82,159900.0,15.9721,15.985,15.9592,15.9721,159900.0
2010-04-28 12:35:00,24.83,24.85,24.71,24.74,182700.0,15.9785,15.9914,15.9013,15.9206,182700.0
2010-04-28 12:40:00,24.74,24.77,24.72,24.73,133800.0,15.9206,15.9399,15.9078,15.9142,133800.0
2010-04-28 12:45:00,24.73,24.85,24.73,24.79,136500.0,15.9142,15.9914,15.9142,15.9528,136500.0
2010-04-28 12:50:00,24.8,24.9,24.8,24.89,76300.0,15.9592,16.0236,15.9592,16.0172,76300.0
2010-04-28 12:55:00,24.89,24.9,24.82,24.84,153000.0,16.0172,16.0236,15.9721,15.985,153000.0
2010-04-28 13:00:00,24.83,24.86,24.8,24.81,96100.0,15.9785,15.9979,15.9592,15.9657,96100.0
2010-04-28 13:05:00,24.82,24.95,24.81,24.95,153000.0,15.9721,16.0558,15.9657,16.0558,153000.0
2010-04-28 13:10:00,24.95,24.95,24.89,24.91,150300.0,16.0558,16.0558,16.0172,16.03,150300.0
2010-04-28 13:15:00,24.91,24.98,24.91,24.95,114700.0,16.03,16.0751,16.03,16.0558,114700.0
2010-04-28 13:20:00,24.96,25.02,24.95,24.99,149500.0,16.0622,16.1008,16.0558,16.0815,149500.0
2010-04-28 13:25:00,24.99,25.0,24.95,24.97,187900.0,16.0815,16.0879,16.0558,16.0686,187900.0
2010-04-28 13:30:00,24.97,25.01,24.97,25.0,121300.0,16.0686,16.0944,16.0686,16.0879,121300.0
2010-04-28 13:35:00,24.99,25.04,24.99,25.01,214400.0,16.0815,16.1137,16.0815,16.0944,214400.0
2010-04-28 13:40:00,25.01,25.01,24.96,24.98,88500.0,16.0944,16.0944,16.0622,16.0751,88500.0
2010-04-28 13:45:00,24.98,25.0,24.95,24.96,88800.0,16.0751,16.0879,16.0558,16.0622,88800.0
2010-04-28 13:50:00,24.96,25.03,24.95,25.02,151600.0,16.0622,16.1073,16.0558,16.1008,151600.0
2010-04-28 13:55:00,25.02,25.05,25.01,25.04,157900.0,16.1008,16.1201,16.0944,16.1137,157900.0
2010-04-28 14:00:00,25.05,25.14,25.05,25.1,260300.0,16.1201,16.178,16.1201,16.1523,260300.0
2010-04-28 14:05:00,25.1,25.17,25.09,25.11,363400.0,16.1523,16.1973,16.1459,16.1587,363400.0
2010-04-28 14:10:00,25.11,25.17,25.01,25.07,454000.0,16.1587,16.1973,16.0944,16.133,454000.0
2010-04-28 14:15:00,25.08,25.11,24.96,24.98,477200.0,16.1394,16.1587,16.0622,16.0751,477200.0
2010-04-28 14:20:00,24.99,25.15,24.94,25.08,453300.0,16.0815,16.1845,16.0493,16.1394,453300.0
2010-04-28 14:25:00,25.08,25.19,25.04,25.08,567200.0,16.1394,16.2102,16.1137,16.1394,567200.0
2010-04-28 14:30:00,25.09,25.18,25.0,25.16,366300.0,16.1459,16.2038,16.0879,16.1909,366300.0
2010-04-28 14:35:00,25.15,25.18,25.08,25.1,268300.0,16.1845,16.2038,16.1394,16.1523,268300.0
2010-04-28 14:40:00,25.11,25.17,25.09,25.14,252000.0,16.1587,16.1973,16.1459,16.178,252000.0
2010-04-28 14:45:00,25.13,25.16,25.01,25.05,317600.0,16.1716,16.1909,16.0944,16.1201,317600.0
2010-04-28 14:50:00,25.04,25.2,25.03,25.17,426300.0,16.1137,16.2166,16.1073,16.1973,426300.0
2010-04-28 14:55:00,25.18,25.26,25.15,25.19,460900.0,16.2038,16.2553,16.1845,16.2102,460900.0
2010-04-28 15:00:00,25.18,25.27,25.16,25.17,404500.0,16.2038,16.2617,16.1909,16.1973,404500.0
2010-04-28 15:05:00,25.17,25.21,25.1,25.12,287600.0,16.1973,16.2231,16.1523,16.1652,287600.0
2010-04-28 15:10:00,25.11,25.18,25.09,25.13,276400.0,16.1587,16.2038,16.1459,16.1716,276400.0
2010-04-28 15:15:00,25.13,25.14,25.04,25.05,263100.0,16.1716,16.178,16.1137,16.1201,263100.0
2010-04-28 15:20:00,25.06,25.11,25.02,25.08,196200.0,16.1266,16.1587,16.1008,16.1394,196200.0
2010-04-28 15:25:00,25.08,25.11,25.06,25.1,176800.0,16.1394,16.1587,16.1266,16.1523,176800.0
2010-04-28 15:30:00,25.09,25.2,25.09,25.16,348900.0,16.1459,16.2166,16.1459,16.1909,348900.0
2010-04-28 15:35:00,25.16,25.17,25.07,25.08,278300.0,16.1909,16.1973,16.133,16.1394,278300.0
2010-04-28 15:40:00,25.08,25.1,25.03,25.1,240500.0,16.1394,16.1523,16.1073,16.1523,240500.0
2010-04-28 15:45:00,25.08,25.08,24.95,24.99,585600.0,16.1394,16.1394,16.0558,16.0815,585600.0
2010-04-28 15:50:00,24.99,25.11,24.96,25.09,540500.0,16.0815,16.1587,16.0622,16.1459,540500.0
2010-04-28 15:55:00,25.09,25.15,25.08,25.15,473900.0,16.1459,16.1845,16.1394,16.1845,473900.0
2010-04-29 09:30:00,25.56,25.65,25.48,25.59,707300.0,16.4483,16.5062,16.3968,16.4676,707300.0
2010-04-29 09:35:00,25.58,25.75,25.55,25.59,799600.0,16.4612,16.5706,16.4419,16.4676,799600.0
2010-04-29 09:40:00,25.59,25.74,25.43,25.58,954300.0,16.4676,16.5641,16.3647,16.4612,954300.0
2010-04-29 09:45:00,25.58,25.75,25.58,25.69,675700.0,16.4612,16.5706,16.4612,16.532,675700.0
2010-04-29 09:50:00,25.69,25.88,25.68,25.76,860500.0,16.532,16.6542,16.5255,16.577,860500.0
2010-04-29 09:55:00,25.76,25.81,25.61,25.69,537700.0,16.577,16.6092,16.4805,16.532,537700.0
2010-04-29 10:00:00,25.69,25.71,25.6,25.7,420600.0,16.532,16.5448,16.4741,16.5384,420600.0
2010-04-29 10:05:00,25.71,25.77,25.57,25.63,522000.0,16.5448,16.5835,16.4548,16.4934,522000.0
2010-04-29 10:10:00,25.62,25.68,25.6,25.65,368900.0,16.4869,16.5255,16.4741,16.5062,368900.0
2010-04-29 10:15:00,25.65,25.72,25.58,25.69,390500.0,16.5062,16.5513,16.4612,16.532,390500.0
2010-04-29 10:20:00,25.7,25.8,25.69,25.78,464700.0,16.5384,16.6028,16.532,16.5899,464700.0
2010-04-29 10:25:00,25.78,25.82,25.74,25.81,355200.0,16.5899,16.6156,16.5641,16.6092,355200.0
2010-04-29 10:30:00,25.81,25.89,25.77,25.85,551500.0,16.6092,16.6607,16.5835,16.6349,551500.0
2010-04-29 10:35:00,25.87,25.88,25.79,25.85,416300.0,16.6478,16.6542,16.5963,16.6349,416300.0
2010-04-29 10:40:00,25.85,25.86,25.77,25.84,362700.0,16.6349,16.6414,16.5835,16.6285,362700.0
2010-04-29 10:45:00,25.85,25.96,25.85,25.95,853000.0,16.6349,16.7057,16.6349,16.6993,853000.0
2010-04-29 10:50:00,25.95,26.0,25.92,25.93,637300.0,16.6993,16.7315,16.68,16.6864,637300.0
2010-04-29 10:55:00,25.93,26.05,25.92,26.02,840100.0,16.6864,16.7636,16.68,16.7443,840100.0
2010-04-29 11:00:00,26.03,26.04,25.92,25.99,532100.0,16.7508,16.7572,16.68,16.725,532100.0
2010-04-29 11:05:00,26.0,26.09,25.95,26.08,524700.0,16.7315,16.7894,16.6993,16.7829,524700.0
2010-04-29 11:10:00,26.09,26.23,26.08,26.14,935200.0,16.7894,16.8795,16.7829,16.8216,935200.0
2010-04-29 11:15:00,26.14,26.19,26.06,26.1,572500.0,16.8216,16.8537,16.7701,16.7958,572500.0
2010-04-29 11:20:00,26.1,26.14,26.0,26.05,539900.0,16.7958,16.8216,16.7315,16.7636,539900.0
2010-04-29 11:25:00,26.04,26.11,25.99,26.1,305200.0,16.7572,16.8023,16.725,16.7958,305200.0
2010-04-29 11:30:00,26.1,26.12,26.04,26.1,189100.0,16.7958,16.8087,16.7572,16.7958,189100.0
2010-04-29 11:35:00,26.1,26.19,26.08,26.14,313100.0,16.7958,16.8537,16.7829,16.8216,313100.0
2010-04-29 11:40:00,26.13,26.15,26.09,26.11,298300.0,16.8151,16.828,16.7894,16.8023,298300.0
2010-04-29 11:45:00,26.11,26.12,26.0,26.02,279500.0,16.8023,16.8087,16.7315,16.7443,279500.0
2010-04-29 11:50:00,26.03,26.06,25.94,25.98,420500.0,16.7508,16.7701,16.6929,16.7186,420500.0
2010-04-29 11:55:00,25.98,26.02,25.94,25.98,336500.0,16.7186,16.7443,16.6929,16.7186,336500.0
2010-04-29 12:00:00,25.98,26.04,25.95,26.03,309700.0,16.7186,16.7572,16.6993,16.7508,309700.0
2010-04-29 12:05:00,26.02,26.03,25.95,25.99,218700.0,16.7443,16.7508,16.6993,16.725,218700.0
2010-04-29 12:10:00,25.99,26.03,25.98,26.02,160000.0,16.725,16.7508,16.7186,16.7443,160000.0
2010-04-29 12:15:00,26.02,26.09,25.99,26.07,243400.0,16.7443,16.7894,16.725,16.7765,243400.0
2010-04-29 12:20:00,26.07,26.1,26.07,26.08,183000.0,16.7765,16.7958,16.7765,16.7829,183000.0
2010-04-29 12:25:00,26.09,26.09,25.98,26.07,201300.0,16.7894,16.7894,16.7186,16.7765,201300.0
2010-04-29 12:30:00,26.07,26.08,26.02,26.06,119800.0,16.7765,16.7829,16.7443,16.7701,119800.0
2010-04-29 12:35:00,26.06,26.08,26.04,26.06,97900.0,16.7701,16.7829,16.7572,16.7701,97900.0
2010-04-29 12:40:00,26.07,26.13,26.05,26.11,289400.0,16.7765,16.8151,16.7636,16.8023,289400.0
2010-04-29 12:45:00,26.12,26.13,26.03,26.03,160800.0,16.8087,16.8151,16.7508,16.7508,160800.0
2010-04-29 12:50:00,26.04,26.09,26.03,26.03,144300.0,16.7572,16.7894,16.7508,16.7508,144300.0
2010-04-29 12:55:00,26.04,26.05,25.98,26.02,200400.0,16.7572,16.7636,16.7186,16.7443,200400.0
2010-04-29 13:00:00,26.03,26.04,26.01,26.03,214700.0,16.7508,16.7572,16.7379,16.7508,214700.0
2010-04-29 13:05:00,26.03,26.04,26.0,26.02,109700.0,16.7508,16.7572,16.7315,16.7443,109700.0
2010-04-29 13:10:00,26.02,26.05,26.0,26.02,234500.0,16.7443,16.7636,16.7315,16.7443,234500.0
2010-04-29 13:15:00,26.01,26.02,25.97,26.0,134400.0,16.7379,16.7443,16.7122,16.7315,134400.0
2010-04-29 13:20:00,26.0,26.05,25.99,26.01,135300.0,16.7315,16.7636,16.725,16.7379,135300.0
2010-04-29 13:25:00,26.0,26.02,25.86,25.9,432100.0,16.7315,16.7443,16.6414,16.6671,432100.0
2010-04-29 13:30:00,25.89,25.95,25.89,25.93,210300.0,16.6607,16.6993,16.6607,16.6864,210300.0
2010-04-29 13:35:00,25.92,25.95,25.92,25.92,83600.0,16.68,16.6993,16.68,16.68,83600.0
2010-04-29 13:40:00,25.93,25.96,25.9,25.94,130800.0,16.6864,16.7057,16.6671,16.6929,130800.0
2010-04-29 13:45:00,25.95,25.96,25.89,25.94,163900.0,16.6993,16.7057,16.6607,16.6929,163900.0
2010-04-29 13:50:00,25.94,25.96,25.88,25.9,115400.0,16.6929,16.7057,16.6542,16.6671,115400.0
2010-04-29 13:55:00,25.9,25.95,25.89,25.94,170100.0,16.6671,16.6993,16.6607,16.6929,170100.0
2010-04-29 14:00:00,25.94,25.98,25.94,25.97,251600.0,16.6929,16.7186,16.6929,16.7122,251600.0
2010-04-29 14:05:00,25.97,26.09,25.94,26.09,416600.0,16.7122,16.7894,16.6929,16.7894,416600.0
2010-04-29 14:10:00,26.09,26.13,26.07,26.09,385200.0,16.7894,16.8151,16.7765,16.7894,385200.0
2010-04-29 14:15:00,26.09,26.13,26.07,26.13,176100.0,16.7894,16.8151,16.7765,16.8151,176100.0
2010-04-29 14:20:00,26.12,26.13,26.07,26.13,153700.0,16.8087,16.8151,16.7765,16.8151,153700.0
2010-04-29 14:25:00,26.13,26.13,26.08,26.09,91000.0,16.8151,16.8151,16.7829,16.7894,91000.0
2010-04-29 14:30:00,26.09,26.12,26.07,26.1,138400.0,16.7894,16.8087,16.7765,16.7958,138400.0
2010-04-29 14:35:00,26.1,26.11,26.0,26.03,131800.0,16.7958,16.8023,16.7315,16.7508,131800.0
2010-04-29 14:40:00,26.03,26.04,25.95,25.98,228300.0,16.7508,16.7572,16.6993,16.7186,228300.0
2010-04-29 14:45:00,25.98,26.02,25.97,26.02,137800.0,16.7186,16.7443,16.7122,16.7443,137800.0
2010-04-29 14:50:00,26.02,26.04,25.88,25.92,285400.0,16.7443,16.7572,16.6542,16.68,285400.0
2010-04-29 14:55:00,25.92,25.99,25.88,25.99,190000.0,16.68,16.725,16.6542,16.725,190000.0
2010-04-29 15:00:00,26.0,26.0,25.9,25.92,264300.0,16.7315,16.7315,16.6671,16.68,264300.0
2010-04-29 15:05:00,25.93,25.97,25.91,25.97,175300.0,16.6864,16.7122,16.6735,16.7122,175300.0
2010-04-29 15:10:00,25.97,25.97,25.86,25.9,265700.0,16.7122,16.7122,16.6414,16.6671,265700.0
2010-04-29 15:15:00,25.9,25.94,25.86,25.86,177300.0,16.6671,16.6929,16.6414,16.6414,177300.0
2010-04-29 15:20:00,25.87,25.9,25.86,25.88,205700.0,16.6478,16.6671,16.6414,16.6542,205700.0
2010-04-29 15:25:00,25.89,25.95,25.86,25.93,284000.0,16.6607,16.6993,16.6414,16.6864,284000.0
2010-04-29 15:30:00,25.93,25.97,25.91,25.94,254400.0,16.6864,16.7122,16.6735,16.6929,254400.0
2010-04-29 15:35:00,25.94,25.97,25.91,25.94,218000.0,16.6929,16.7122,16.6735,16.6929,218000.0
2010-04-29 15:40:00,25.95,26.03,25.94,25.95,447300.0,16.6993,16.7508,16.6929,16.6993,447300.0
2010-04-29 15:45:00,25.95,26.02,25.95,25.98,341300.0,16.6993,16.7443,16.6993,16.7186,341300.0
2010-04-29 15:50:00,25.97,26.07,25.97,26.05,544400.0,16.7122,16.7765,16.7122,16.7636,544400.0
2010-04-29 15:55:00,26.05,26.07,26.0,26.02,687000.0,16.7636,16.7765,16.7315,16.7443,687000.0
2010-04-30 09:30:00,26.0,26.04,25.76,25.95,1048600.0,16.7315,16.7572,16.577,16.6993,1048600.0
2010-04-30 09:35:00,25.95,26.44,25.94,26.33,1403400.0,16.6993,17.0146,16.6929,16.9438,1403400.0
2010-04-30 09:40:00,26.33,26.38,26.06,26.18,903600.0,16.9438,16.976,16.7701,16.8473,903600.0
2010-04-30 09:45:00,26.18,26.29,26.17,26.22,316100.0,16.8473,16.9181,16.8409,16.873,316100.0
2010-04-30 09:50:00,26.21,26.22,25.95,26.12,788900.0,16.8666,16.873,16.6993,16.8087,788900.0
2010-04-30 09:55:00,26.12,26.15,25.99,26.04,421400.0,16.8087,16.828,16.725,16.7572,421400.0
2010-04-30 10:00:00,26.04,26.14,25.78,25.81,970200.0,16.7572,16.8216,16.5899,16.6092,970200.0
2010-04-30 10:05:00,25.8,25.95,25.79,25.9,956000.0,16.6028,16.6993,16.5963,16.6671,956000.0
2010-04-30 10:10:00,25.89,25.97,25.8,25.81,603800.0,16.6607,16.7122,16.6028,16.6092,603800.0
2010-04-30 10:15:00,25.81,25.82,25.58,25.61,1017500.0,16.6092,16.6156,16.4612,16.4805,1017500.0
2010-04-30 10:20:00,25.6,25.84,25.56,25.69,637900.0,16.4741,16.6285,16.4483,16.532,637900.0
2010-04-30 10:25:00,25.69,25.75,25.63,25.72,439600.0,16.532,16.5706,16.4934,16.5513,439600.0
2010-04-30 10:30:00,25.71,25.74,25.63,25.65,429600.0,16.5448,16.5641,16.4934,16.5062,429600.0
2010-04-30 10:35:00,25.64,25.65,25.51,25.56,660300.0,16.4998,16.5062,16.4161,16.4483,660300.0
2010-04-30 10:40:00,25.56,25.63,25.51,25.53,350600.0,16.4483,16.4934,16.4161,16.429,350600.0
2010-04-30 10:45:00,25.52,25.75,25.51,25.66,501900.0,16.4226,16.5706,16.4161,16.5127,501900.0
2010-04-30 10:50:00,25.65,25.7,25.58,25.61,380000.0,16.5062,16.5384,16.4612,16.4805,380000.0
2010-04-30 10:55:00,25.62,25.75,25.6,25.75,241300.0,16.4869,16.5706,16.4741,16.5706,241300.0
2010-04-30 11:00:00,25.75,25.78,25.67,25.73,442200.0,16.5706,16.5899,16.5191,16.5577,442200.0
2010-04-30 11:05:00,25.73,25.79,25.6,25.74,390200.0,16.5577,16.5963,16.4741,16.5641,390200.0
2010-04-30 11:10:00,25.73,25.82,25.67,25.71,360800.0,16.5577,16.6156,16.5191,16.5448,360800.0
2010-04-30 11:15:00,25.71,25.72,25.61,25.65,363900.0,16.5448,16.5513,16.4805,16.5062,363900.0
2010-04-30 11:20:00,25.65,25.66,25.6,25.61,225200.0,16.5062,16.5127,16.4741,16.4805,225200.0
2010-04-30 11:25:00,25.61,25.65,25.55,25.57,297100.0,16.4805,16.5062,16.4419,16.4548,297100.0
2010-04-30 11:30:00,25.58,25.64,25.56,25.61,200000.0,16.4612,16.4998,16.4483,16.4805,200000.0
2010-04-30 11:35:00,25.62,25.64,25.45,25.47,566500.0,16.4869,16.4998,16.3775,16.3904,566500.0
2010-04-30 11:40:00,25.47,25.5,25.44,25.46,312700.0,16.3904,16.4097,16.3711,16.384,312700.0
2010-04-30 11:45:00,25.46,25.57,25.43,25.48,285800.0,16.384,16.4548,16.3647,16.3968,285800.0
2010-04-30 11:50:00,25.49,25.52,25.37,25.37,303500.0,16.4033,16.4226,16.326,16.326,303500.0
2010-04-30 11:55:00,25.38,25.44,25.37,25.43,320100.0,16.3325,16.3711,16.326,16.3647,320100.0
2010-04-30 12:00:00,25.43,25.46,25.33,25.35,247100.0,16.3647,16.384,16.3003,16.3132,247100.0
2010-04-30 12:05:00,25.34,25.36,25.27,25.3,394700.0,16.3067,16.3196,16.2617,16.281,394700.0
2010-04-30 12:10:00,25.3,25.38,25.29,25.36,230600.0,16.281,16.3325,16.2746,16.3196,230600.0
2010-04-30 12:15:00,25.35,25.38,25.3,25.3,322600.0,16.3132,16.3325,16.281,16.281,322600.0
2010-04-30 12:20:00,25.3,25.3,25.15,25.23,603900.0,16.281,16.281,16.1845,16.236,603900.0
2010-04-30 12:25:00,25.23,25.34,25.21,25.28,324300.0,16.236,16.3067,16.2231,16.2681,324300.0
2010-04-30 12:30:00,25.29,25.38,25.25,25.32,318000.0,16.2746,16.3325,16.2488,16.2939,318000.0
2010-04-30 12:35:00,25.32,25.36,25.2,25.2,430600.0,16.2939,16.3196,16.2166,16.2166,430600.0
2010-04-30 12:40:00,25.21,25.3,25.18,25.29,263300.0,16.2231,16.281,16.2038,16.2746,263300.0
2010-04-30 12:45:00,25.28,25.31,25.24,25.3,261400.0,16.2681,16.2874,16.2424,16.281,261400.0
2010-04-30 12:50:00,25.3,25.33,25.12,25.14,407900.0,16.281,16.3003,16.1652,16.178,407900.0
2010-04-30 12:55:00,25.15,25.17,25.08,25.12,413200.0,16.1845,16.1973,16.1394,16.1652,413200.0
2010-04-30 13:00:00,25.11,25.2,25.11,25.14,268100.0,16.1587,16.2166,16.1587,16.178,268100.0
2010-04-30 13:05:00,25.14,25.14,24.92,24.94,1089400.0,16.178,16.178,16.0365,16.0493,1089400.0
2010-04-30 13:10:00,24.94,25.0,24.91,24.98,329600.0,16.0493,16.0879,16.03,16.0751,329600.0
2010-04-30 13:15:00,24.98,25.18,24.96,25.17,381600.0,16.0751,16.2038,16.0622,16.1973,381600.0
2010-04-30 13:20:00,25.17,25.2,25.06,25.1,331200.0,16.1973,16.2166,16.1266,16.1523,331200.0
2010-04-30 13:25:00,25.1,25.16,25.1,25.13,189200.0,16.1523,16.1909,16.1523,16.1716,189200.0
2010-04-30 13:30:00,25.12,25.14,25.05,25.13,206400.0,16.1652,16.178,16.1201,16.1716,206400.0
2010-04-30 13:35:00,25.12,25.23,25.1,25.17,359600.0,16.1652,16.236,16.1523,16.1973,359600.0
2010-04-30 13:40:00,25.18,25.29,25.17,25.27,274300.0,16.2038,16.2746,16.1973,16.2617,274300.0
2010-04-30 13:45:00,25.27,25.31,25.25,25.26,380300.0,16.2617,16.2874,16.2488,16.2553,380300.0
2010-04-30 13:50:00,25.26,25.27,25.22,25.26,273200.0,16.2553,16.2617,16.2295,16.2553,273200.0
2010-04-30 13:55:00,25.25,25.26,25.12,25.13,323900.0,16.2488,16.2553,16.1652,16.1716,323900.0
2010-04-30 14:00:00,25.14,25.16,25.01,25.02,341000.0,16.178,16.1909,16.0944,16.1008,341000.0
2010-04-30 14:05:00,25.02,25.12,25.02,25.1,310200.0,16.1008,16.1652,16.1008,16.1523,310200.0
2010-04-30 14:10:00,25.1,25.18,25.04,25.18,291100.0,16.1523,16.2038,16.1137,16.2038,291100.0
2010-04-30 14:15:00,25.18,25.22,25.11,25.11,181000.0,16.2038,16.2295,16.1587,16.1587,181000.0
2010-04-30 14:20:00,25.11,25.16,25.08,25.14,297800.0,16.1587,16.1909,16.1394,16.178,297800.0
2010-04-30 14:25:00,25.15,25.2,25.12,25.14,234800.0,16.1845,16.2166,16.1652,16.178,234800.0
2010-04-30 14:30:00,25.15,25.16,25.05,25.09,191500.0,16.1845,16.1909,16.1201,16.1459,191500.0
2010-04-30 14:35:00,25.08,25.08,24.94,24.97,643000.0,16.1394,16.1394,16.0493,16.0686,643000.0
2010-04-30 14:40:00,24.98,24.98,24.91,24.93,369500.0,16.0751,16.0751,16.03,16.0429,369500.0
2010-04-30 14:45:00,24.92,25.0,24.92,24.98,291700.0,16.0365,16.0879,16.0365,16.0751,291700.0
2010-04-30 14:50:00,24.99,25.0,24.87,24.92,491400.0,16.0815,16.0879,16.0043,16.0365,491400.0
2010-04-30 14:55:00,24.92,24.99,24.9,24.94,249800.0,16.0365,16.0815,16.0236,16.0493,249800.0
2010-04-30 15:00:00,24.93,24.99,24.91,24.93,266600.0,16.0429,16.0815,16.03,16.0429,266600.0
2010-04-30 15:05:00,24.93,24.94,24.8,24.81,437300.0,16.0429,16.0493,15.9592,15.9657,437300.0
2010-04-30 15:10:00,24.81,24.96,24.75,24.92,709400.0,15.9657,16.0622,15.9271,16.0365,709400.0
2010-04-30 15:15:00,24.92,24.97,24.88,24.94,310900.0,16.0365,16.0686,16.0107,16.0493,310900.0
2010-04-30 15:20:00,24.95,25.03,24.92,24.99,423000.0,16.0558,16.1073,16.0365,16.0815,423000.0
2010-04-30 15:25:00,24.98,25.03,24.96,24.98,381900.0,16.0751,16.1073,16.0622,16.0751,381900.0
2010-04-30 15:30:00,24.98,25.05,24.97,25.01,327400.0,16.0751,16.1201,16.0686,16.0944,327400.0
2010-04-30 15:35:00,25.0,25.01,24.83,24.86,448200.0,16.0879,16.0944,15.9785,15.9979,448200.0
2010-04-30 15:40:00,24.86,24.98,24.78,24.92,862100.0,15.9979,16.0751,15.9464,16.0365,862100.0
2010-04-30 15:45:00,24.92,24.96,24.9,24.93,504800.0,16.0365,16.0622,16.0236,16.0429,504800.0
2010-04-30 15:50:00,24.93,24.94,24.85,24.88,578500.0,16.0429,16.0493,15.9914,16.0107,578500.0
2010-04-30 15:55:00,24.87,24.91,24.83,24.85,713700.0,16.0043,16.03,15.9785,15.9914,713700.0
2010-05-03 09:30:00,25.39,25.44,25.16,25.31,900600.0,16.3389,16.3711,16.1909,16.2874,900600.0
2010-05-03 09:35:00,25.31,25.45,25.26,25.28,944500.0,16.2874,16.3775,16.2553,16.2681,944500.0
2010-05-03 09:40:00,25.27,25.3,24.8,24.97,1346700.0,16.2617,16.281,15.9592,16.0686,1346700.0
2010-05-03 09:45:00,24.96,25.04,24.85,24.96,799300.0,16.0622,16.1137,15.9914,16.0622,799300.0
2010-05-03 09:50:00,24.97,24.98,24.83,24.85,836100.0,16.0686,16.0751,15.9785,15.9914,836100.0
2010-05-03 09:55:00,24.86,24.87,24.51,24.61,1285300.0,15.9979,16.0043,15.7726,15.837,1285300.0
2010-05-03 10:00:00,24.61,24.79,24.43,24.77,1432300.0,15.837,15.9528,15.7211,15.9399,1432300.0
2010-05-03 10:05:00,24.76,25.04,24.74,24.89,1042900.0,15.9335,16.1137,15.9206,16.0172,1042900.0
2010-05-03 10:10:00,24.9,25.0,24.82,24.9,599000.0,16.0236,16.0879,15.9721,16.0236,599000.0
2010-05-03 10:15:00,24.9,24.96,24.75,24.79,495600.0,16.0236,16.0622,15.9271,15.9528,495600.0
2010-05-03 10:20:00,24.8,25.16,24.8,25.06,1137200.0,15.9592,16.1909,15.9592,16.1266,1137200.0
2010-05-03 10:25:00,25.06,25.11,25.03,25.07,350900.0,16.1266,16.1587,16.1073,16.133,350900.0
2010-05-03 10:30:00,25.07,25.09,24.95,25.0,337400.0,16.133,16.1459,16.0558,16.0879,337400.0
2010-05-03 10:35:00,24.99,25.11,24.97,25.09,301500.0,16.0815,16.1587,16.0686,16.1459,301500.0
2010-05-03 10:40:00,25.08,25.11,25.05,25.08,263400.0,16.1394,16.1587,16.1201,16.1394,263400.0
2010-05-03 10:45:00,25.09,25.09,24.95,25.04,381600.0,16.1459,16.1459,16.0558,16.1137,381600.0
2010-05-03 10:50:00,25.04,25.07,24.95,24.96,226900.0,16.1137,16.133,16.0558,16.0622,226900.0
2010-05-03 10:55:00,24.96,24.98,24.83,24.95,373000.0,16.0622,16.0751,15.9785,16.0558,373000.0
2010-05-03 11:00:00,24.96,25.07,24.94,25.02,358000.0,16.0622,16.133,16.0493,16.1008,358000.0
2010-05-03 11:05:00,25.02,25.09,24.96,24.99,298400.0,16.1008,16.1459,16.0622,16.0815,298400.0
2010-05-03 11:10:00,24.99,25.04,24.97,25.03,182800.0,16.0815,16.1137,16.0686,16.1073,182800.0
2010-05-03 11:15:00,25.03,25.08,25.02,25.07,176100.0,16.1073,16.1394,16.1008,16.133,176100.0
2010-05-03 11:20:00,25.07,25.2,25.06,25.2,523300.0,16.133,16.2166,16.1266,16.2166,523300.0
2010-05-03 11:25:00,25.19,25.24,25.17,25.24,257300.0,16.2102,16.2424,16.1973,16.2424,257300.0
2010-05-03 11:30:00,25.24,25.25,25.1,25.12,313700.0,16.2424,16.2488,16.1523,16.1652,313700.0
2010-05-03 11:35:00,25.12,25.3,25.1,25.25,297000.0,16.1652,16.281,16.1523,16.2488,297000.0
2010-05-03 11:40:00,25.25,25.35,25.25,25.29,390200.0,16.2488,16.3132,16.2488,16.2746,390200.0
2010-05-03 11:45:00,25.3,25.39,25.29,25.31,337400.0,16.281,16.3389,16.2746,16.2874,337400.0
2010-05-03 11:50:00,25.31,25.43,25.31,25.41,417000.0,16.2874,16.3647,16.2874,16.3518,417000.0
2010-05-03 11:55:00,25.42,25.48,25.38,25.39,382100.0,16.3582,16.3968,16.3325,16.3389,382100.0
2010-05-03 12:00:00,25.4,25.41,25.32,25.36,192000.0,16.3454,16.3518,16.2939,16.3196,192000.0
2010-05-03 12:05:00,25.36,25.36,25.25,25.27,239100.0,16.3196,16.3196,16.2488,16.2617,239100.0
2010-05-03 12:10:00,25.26,25.4,25.26,25.36,185600.0,16.2553,16.3454,16.2553,16.3196,185600.0
2010-05-03 12:15:00,25.36,25.47,25.35,25.46,271100.0,16.3196,16.3904,16.3132,16.384,271100.0
2010-05-03 12:20:00,25.46,25.54,25.44,25.46,639900.0,16.384,16.4354,16.3711,16.384,639900.0
2010-05-03 12:25:00,25.47,25.52,25.44,25.49,247100.0,16.3904,16.4226,16.3711,16.4033,247100.0
2010-05-03 12:30:00,25.5,25.57,25.48,25.51,407500.0,16.4097,16.4548,16.3968,16.4161,407500.0
2010-05-03 12:35:00,25.52,25.61,25.5,25.59,361100.0,16.4226,16.4805,16.4097,16.4676,361100.0
2010-05-03 12:40:00,25.58,25.62,25.56,25.59,161000.0,16.4612,16.4869,16.4483,16.4676,161000.0
2010-05-03 12:45:00,25.58,25.6,25.49,25.49,260700.0,16.4612,16.4741,16.4033,16.4033,260700.0
2010-05-03 12:50:00,25.5,25.52,25.46,25.51,236600.0,16.4097,16.4226,16.384,16.4161,236600.0
2010-05-03 12:55:00,25.5,25.6,25.5,25.6,199300.0,16.4097,16.4741,16.4097,16.4741,199300.0
2010-05-03 13:00:00,25.59,25.59,25.5,25.52,237200.0,16.4676,16.4676,16.4097,16.4226,237200.0
2010-05-03 13:05:00,25.52,25.55,25.5,25.53,147100.0,16.4226,16.4419,16.4097,16.429,147100.0
2010-05-03 13:10:00,25.53,25.57,25.49,25.52,218200.0,16.429,16.4548,16.4033,16.4226,218200.0
2010-05-03 13:15:00,25.53,25.55,25.5,25.53,169700.0,16.429,16.4419,16.4097,16.429,169700.0
2010-05-03 13:20:00,25.53,25.58,25.5,25.57,194400.0,16.429,16.4612,16.4097,16.4548,194400.0
2010-05-03 13:25:00,25.58,25.64,25.56,25.58,349500.0,16.4612,16.4998,16.4483,16.4612,349500.0
2010-05-03 13:30:00,25.59,25.63,25.58,25.62,197000.0,16.4676,16.4934,16.4612,16.4869,197000.0
2010-05-03 13:35:00,25.62,25.78,25.6,25.75,759900.0,16.4869,16.5899,16.4741,16.5706,759900.0
2010-05-03 13:40:00,25.75,25.83,25.73,25.76,672100.0,16.5706,16.6221,16.5577,16.577,672100.0
2010-05-03 13:45:00,25.77,25.81,25.73,25.77,241100.0,16.5835,16.6092,16.5577,16.5835,241100.0
2010-05-03 13:50:00,25.76,25.77,25.67,25.73,208100.0,16.577,16.5835,16.5191,16.5577,208100.0
2010-05-03 13:55:00,25.72,25.8,25.71,25.72,179500.0,16.5513,16.6028,16.5448,16.5513,179500.0
2010-05-03 14:00:00,25.71,25.75,25.62,25.65,378000.0,16.5448,16.5706,16.4869,16.5062,378000.0
2010-05-03 14:05:00,25.65,25.66,25.59,25.61,301900.0,16.5062,16.5127,16.4676,16.4805,301900.0
2010-05-03 14:10:00,25.6,25.64,25.59,25.62,251100.0,16.4741,16.4998,16.4676,16.4869,251100.0
2010-05-03 14:15:00,25.62,25.64,25.59,25.62,186600.0,16.4869,16.4998,16.4676,16.4869,186600.0
2010-05-03 14:20:00,25.62,25.64,25.59,25.63,239300.0,16.4869,16.4998,16.4676,16.4934,239300.0
2010-05-03 14:25:00,25.62,25.66,25.58,25.59,282200.0,16.4869,16.5127,16.4612,16.4676,282200.0
2010-05-03 14:30:00,25.58,25.58,25.49,25.55,567800.0,16.4612,16.4612,16.4033,16.4419,567800.0
2010-05-03 14:35:00,25.54,25.55,25.49,25.52,313800.0,16.4354,16.4419,16.4033,16.4226,313800.0
2010-05-03 14:40:00,25.52,25.63,25.51,25.63,308300.0,16.4226,16.4934,16.4161,16.4934,308300.0
2010-05-03 14:45:00,25.63,25.66,25.59,25.65,274000.0,16.4934,16.5127,16.4676,16.5062,274000.0
2010-05-03 14:50:00,25.65,25.75,25.62,25.73,324900.0,16.5062,16.5706,16.4869,16.5577,324900.0
2010-05-03 14:55:00,25.73,25.75,25.71,25.72,209600.0,16.5577,16.5706,16.5448,16.5513,209600.0
2010-05-03 15:00:00,25.73,25.74,25.65,25.7,233300.0,16.5577,16.5641,16.5062,16.5384,233300.0
2010-05-03 15:05:00,25.7,25.71,25.63,25.66,388500.0,16.5384,16.5448,16.4934,16.5127,388500.0
2010-05-03 15:10:00,25.66,25.67,25.57,25.63,325800.0,16.5127,16.5191,16.4548,16.4934,325800.0
2010-05-03 15:15:00,25.63,25.7,25.63,25.64,203200.0,16.4934,16.5384,16.4934,16.4998,203200.0
2010-05-03 15:20:00,25.65,25.69,25.55,25.6,334900.0,16.5062,16.532,16.4419,16.4741,334900.0
2010-05-03 15:25:00,25.6,25.68,25.58,25.62,239100.0,16.4741,16.5255,16.4612,16.4869,239100.0
2010-05-03 15:30:00,25.62,25.64,25.58,25.63,322400.0,16.4869,16.4998,16.4612,16.4934,322400.0
2010-05-03 15:35:00,25.63,25.69,25.62,25.67,393000.0,16.4934,16.532,16.4869,16.5191,393000.0
2010-05-03 15:40:00,25.67,25.73,25.66,25.67,417600.0,16.5191,16.5577,16.5127,16.5191,417600.0
2010-05-03 15:45:00,25.67,25.69,25.65,25.68,422800.0,16.5191,16.532,16.5062,16.5255,422800.0
2010-05-03 15:50:00,25.69,25.71,25.65,25.67,331600.0,16.532,16.5448,16.5062,16.5191,331600.0
2010-05-03 15:55:00,25.67,25.69,25.65,25.68,714600.0,16.5191,16.532,16.5062,16.5255,714600.0
2010-05-04 09:30:00,25.18,25.21,24.81,25.02,1146800.0,16.2038,16.2231,15.9657,16.1008,1146800.0
2010-05-04 09:35:00,25.03,25.13,24.76,24.88,1074300.0,16.1073,16.1716,15.9335,16.0107,1074300.0
2010-05-04 09:40:00,24.88,24.93,24.72,24.91,1123100.0,16.0107,16.0429,15.9078,16.03,1123100.0
2010-05-04 09:45:00,24.9,24.92,24.83,24.89,647000.0,16.0236,16.0365,15.9785,16.0172,647000.0
2010-05-04 09:50:00,24.89,24.9,24.78,24.82,519100.0,16.0172,16.0236,15.9464,15.9721,519100.0
2010-05-04 09:55:00,24.82,24.89,24.73,24.81,518100.0,15.9721,16.0172,15.9142,15.9657,518100.0
2010-05-04 10:00:00,24.82,24.85,24.52,24.52,1685700.0,15.9721,15.9914,15.7791,15.7791,1685700.0
2010-05-04 10:05:00,24.52,24.7,24.48,24.57,1395400.0,15.7791,15.8949,15.7533,15.8112,1395400.0
2010-05-04 10:10:00,24.56,24.67,24.52,24.57,719300.0,15.8048,15.8756,15.7791,15.8112,719300.0
2010-05-04 10:15:00,24.57,24.65,24.51,24.64,584800.0,15.8112,15.8627,15.7726,15.8563,584800.0
2010-05-04 10:20:00,24.63,24.74,24.56,24.66,584200.0,15.8498,15.9206,15.8048,15.8691,584200.0
2010-05-04 10:25:00,24.65,24.69,24.52,24.54,591000.0,15.8627,15.8885,15.7791,15.7919,591000.0
2010-05-04 10:30:00,24.55,24.6,24.41,24.43,862200.0,15.7984,15.8305,15.7083,15.7211,862200.0
2010-05-04 10:35:00,24.43,24.45,24.26,24.37,1378600.0,15.7211,15.734,15.6117,15.6825,1378600.0
2010-05-04 10:40:00,24.37,24.4,24.31,24.39,687400.0,15.6825,15.7018,15.6439,15.6954,687400.0
2010-05-04 10:45:00,24.38,24.46,24.35,24.37,462200.0,15.689,15.7404,15.6697,15.6825,462200.0
2010-05-04 10:50:00,24.36,24.4,24.27,24.32,764000.0,15.6761,15.7018,15.6182,15.6504,764000.0
2010-05-04 10:55:00,24.32,24.33,24.18,24.2,769800.0,15.6504,15.6568,15.5603,15.5731,769800.0
2010-05-04 11:00:00,24.21,24.26,24.11,24.15,877000.0,15.5796,15.6117,15.5152,15.541,877000.0
2010-05-04 11:05:00,24.14,24.24,24.07,24.23,977400.0,15.5345,15.5989,15.4895,15.5924,977400.0
2010-05-04 11:10:00,24.23,24.31,24.17,24.18,532500.0,15.5924,15.6439,15.5538,15.5603,532500.0
2010-05-04 11:15:00,24.16,24.3,24.15,24.3,465800.0,15.5474,15.6375,15.541,15.6375,465800.0
2010-05-04 11:20:00,24.29,24.35,24.22,24.25,625800.0,15.631,15.6697,15.586,15.6053,625800.0
2010-05-04 11:25:00,24.25,24.31,24.22,24.26,328300.0,15.6053,15.6439,15.586,15.6117,328300.0
2010-05-04 11:30:00,24.26,24.33,24.22,24.25,431600.0,15.6117,15.6568,15.586,15.6053,431600.0
2010-05-04 11:35:00,24.26,24.28,24.15,24.17,537000.0,15.6117,15.6246,15.541,15.5538,537000.0
2010-05-04 11:40:00,24.18,24.26,24.16,24.19,411400.0,15.5603,15.6117,15.5474,15.5667,411400.0
2010-05-04 11:45:00,24.18,24.19,24.08,24.09,600800.0,15.5603,15.5667,15.4959,15.5023,600800.0
2010-05-04 11:50:00,24.1,24.1,23.95,24.06,1232100.0,15.5088,15.5088,15.4123,15.483,1232100.0
2010-05-04 11:55:00,24.06,24.2,24.06,24.17,555300.0,15.483,15.5731,15.483,15.5538,555300.0
2010-05-04 12:00:00,24.17,24.19,24.12,24.13,484300.0,15.5538,15.5667,15.5217,15.5281,484300.0
2010-05-04 12:05:00,24.14,24.14,24.03,24.03,399100.0,15.5345,15.5345,15.4637,15.4637,399100.0
2010-05-04 12:10:00,24.03,24.03,23.92,24.02,576200.0,15.4637,15.4637,15.3929,15.4573,576200.0
2010-05-04 12:15:00,24.02,24.04,23.94,23.96,582900.0,15.4573,15.4702,15.4058,15.4187,582900.0
2010-05-04 12:20:00,23.96,23.98,23.86,23.89,2388200.0,15.4187,15.4316,15.3543,15.3736,2388200.0
2010-05-04 12:25:00,23.89,23.96,23.86,23.91,542000.0,15.3736,15.4187,15.3543,15.3865,542000.0
2010-05-04 12:30:00,23.91,23.96,23.83,23.86,660000.0,15.3865,15.4187,15.335,15.3543,660000.0
2010-05-04 12:35:00,23.86,23.92,23.8,23.89,647800.0,15.3543,15.3929,15.3157,15.3736,647800.0
2010-05-04 12:40:00,23.88,23.97,23.85,23.9,318200.0,15.3672,15.4251,15.3479,15.3801,318200.0
2010-05-04 12:45:00,23.89,24.02,23.87,24.01,381600.0,15.3736,15.4573,15.3608,15.4509,381600.0
2010-05-04 12:50:00,24.0,24.05,23.94,23.96,481200.0,15.4444,15.4766,15.4058,15.4187,481200.0
2010-05-04 12:55:00,23.96,24.01,23.89,23.97,295600.0,15.4187,15.4509,15.3736,15.4251,295600.0
2010-05-04 13:00:00,23.98,24.0,23.79,23.8,659600.0,15.4316,15.4444,15.3093,15.3157,659600.0
2010-05-04 13:05:00,23.81,23.86,23.68,23.69,581900.0,15.3222,15.3543,15.2385,15.2449,581900.0
2010-05-04 13:10:00,23.69,23.75,23.67,23.7,466100.0,15.2449,15.2835,15.2321,15.2514,466100.0
2010-05-04 13:15:00,23.71,23.79,23.59,23.59,832100.0,15.2578,15.3093,15.1806,15.1806,832100.0
2010-05-04 13:20:00,23.59,23.64,23.55,23.61,555800.0,15.1806,15.2128,15.1548,15.1935,555800.0
2010-05-04 13:25:00,23.61,23.65,23.56,23.62,576400.0,15.1935,15.2192,15.1613,15.1999,576400.0
2010-05-04 13:30:00,23.62,23.74,23.62,23.73,494100.0,15.1999,15.2771,15.1999,15.2707,494100.0
2010-05-04 13:35:00,23.74,23.81,23.71,23.77,456000.0,15.2771,15.3222,15.2578,15.2964,456000.0
2010-05-04 13:40:00,23.77,23.85,23.76,23.83,338300.0,15.2964,15.3479,15.29,15.335,338300.0
2010-05-04 13:45:00,23.83,23.98,23.83,23.98,495100.0,15.335,15.4316,15.335,15.4316,495100.0
2010-05-04 13:50:00,23.98,24.01,23.92,23.95,729700.0,15.4316,15.4509,15.3929,15.4123,729700.0
2010-05-04 13:55:00,23.94,23.94,23.85,23.92,365100.0,15.4058,15.4058,15.3479,15.3929,365100.0
2010-05-04 14:00:00,23.91,23.95,23.85,23.89,250500.0,15.3865,15.4123,15.3479,15.3736,250500.0
2010-05-04 14:05:00,23.9,23.92,23.79,23.83,351200.0,15.3801,15.3929,15.3093,15.335,351200.0
2010-05-04 14:10:00,23.83,23.89,23.81,23.88,325700.0,15.335,15.3736,15.3222,15.3672,325700.0
2010-05-04 14:15:00,23.88,23.89,23.7,23.73,565600.0,15.3672,15.3736,15.2514,15.2707,565600.0
2010-05-04 14:20:00,23.73,23.8,23.68,23.72,422800.0,15.2707,15.3157,15.2385,15.2642,422800.0
2010-05-04 14:25:00,23.73,23.78,23.69,23.7,428100.0,15.2707,15.3029,15.2449,15.2514,428100.0
2010-05-04 14:30:00,23.71,23.8,23.7,23.71,384800.0,15.2578,15.3157,15.2514,15.2578,384800.0
2010-05-04 14:35:00,23.71,23.78,23.71,23.72,400000.0,15.2578,15.3029,15.2578,15.2642,400000.0
2010-05-04 14:40:00,23.72,23.77,23.68,23.76,272100.0,15.2642,15.2964,15.2385,15.29,272100.0
2010-05-04 14:45:00,23.76,23.77,23.71,23.74,246400.0,15.29,15.2964,15.2578,15.2771,246400.0
2010-05-04 14:50:00,23.75,23.76,23.68,23.7,515800.0,15.2835,15.29,15.2385,15.2514,515800.0
2010-05-04 14:55:00,23.7,23.76,23.68,23.74,319000.0,15.2514,15.29,15.2385,15.2771,319000.0
2010-05-04 15:00:00,23.73,23.76,23.62,23.72,642100.0,15.2707,15.29,15.1999,15.2642,642100.0
2010-05-04 15:05:00,23.72,23.76,23.63,23.64,554700.0,15.2642,15.29,15.2063,15.2128,554700.0
2010-05-04 15:10:00,23.64,23.67,23.61,23.63,378200.0,15.2128,15.2321,15.1935,15.2063,378200.0
2010-05-04 15:15:00,23.63,23.82,23.63,23.79,548200.0,15.2063,15.3286,15.2063,15.3093,548200.0
2010-05-04 15:20:00,23.8,23.8,23.7,23.77,559100.0,15.3157,15.3157,15.2514,15.2964,559100.0
2010-05-04 15:25:00,23.77,23.77,23.68,23.71,576900.0,15.2964,15.2964,15.2385,15.2578,576900.0
2010-05-04 15:30:00,23.71,23.79,23.7,23.74,379600.0,15.2578,15.3093,15.2514,15.2771,379600.0
2010-05-04 15:35:00,23.73,23.78,23.68,23.72,577700.0,15.2707,15.3029,15.2385,15.2642,577700.0
2010-05-04 15:40:00,23.73,23.75,23.64,23.71,920500.0,15.2707,15.2835,15.2128,15.2578,920500.0
2010-05-04 15:45:00,23.72,23.85,23.71,23.81,700800.0,15.2642,15.3479,15.2578,15.3222,700800.0
2010-05-04 15:50:00,23.79,23.9,23.74,23.89,969700.0,15.3093,15.3801,15.2771,15.3736,969700.0
2010-05-04 15:55:00,23.9,23.9,23.78,23.86,1158400.0,15.3801,15.3801,15.3029,15.3543,1158400.0
2010-05-05 09:30:00,22.87,22.95,22.37,22.49,2006600.0,14.7173,14.7687,14.3955,14.4727,2006600.0
2010-05-05 09:35:00,22.49,22.51,22.08,22.18,1898200.0,14.4727,14.4856,14.2089,14.2732,1898200.0
2010-05-05 09:40:00,22.19,22.63,22.17,22.6,1159100.0,14.2797,14.5628,14.2668,14.5435,1159100.0
2010-05-05 09:45:00,22.6,22.8,22.5,22.61,759600.0,14.5435,14.6722,14.4792,14.5499,759600.0
2010-05-05 09:50:00,22.61,22.88,22.61,22.87,713200.0,14.5499,14.7237,14.5499,14.7173,713200.0
2010-05-05 09:55:00,22.86,23.28,22.86,23.2,1252300.0,14.7108,14.9811,14.7108,14.9296,1252300.0
2010-05-05 10:00:00,23.2,23.3,23.0,23.25,1025300.0,14.9296,14.994,14.8009,14.9618,1025300.0
2010-05-05 10:05:00,23.25,23.41,23.2,23.27,1253200.0,14.9618,15.0648,14.9296,14.9747,1253200.0
2010-05-05 10:10:00,23.28,23.32,23.16,23.31,684800.0,14.9811,15.0068,14.9039,15.0004,684800.0
2010-05-05 10:15:00,23.31,23.64,23.28,23.55,1126900.0,15.0004,15.2128,14.9811,15.1548,1126900.0
2010-05-05 10:20:00,23.55,23.64,23.45,23.47,1004000.0,15.1548,15.2128,15.0905,15.1034,1004000.0
2010-05-05 10:25:00,23.47,23.53,23.2,23.23,859500.0,15.1034,15.142,14.9296,14.9489,859500.0
2010-05-05 10:30:00,23.23,23.48,23.22,23.34,711800.0,14.9489,15.1098,14.9425,15.0197,711800.0
2010-05-05 10:35:00,23.35,23.4,23.23,23.23,491000.0,15.0261,15.0583,14.9489,14.9489,491000.0
2010-05-05 10:40:00,23.24,23.53,23.22,23.48,695800.0,14.9554,15.142,14.9425,15.1098,695800.0
2010-05-05 10:45:00,23.48,23.8,23.47,23.78,777800.0,15.1098,15.3157,15.1034,15.3029,777800.0
2010-05-05 10:50:00,23.78,23.96,23.76,23.81,1127500.0,15.3029,15.4187,15.29,15.3222,1127500.0
2010-05-05 10:55:00,23.81,23.98,23.77,23.91,809800.0,15.3222,15.4316,15.2964,15.3865,809800.0
2010-05-05 11:00:00,23.91,24.07,23.89,24.02,1439400.0,15.3865,15.4895,15.3736,15.4573,1439400.0
2010-05-05 11:05:00,24.01,24.14,23.88,23.96,1060700.0,15.4509,15.5345,15.3672,15.4187,1060700.0
2010-05-05 11:10:00,23.97,24.1,23.93,24.09,681700.0,15.4251,15.5088,15.3994,15.5023,681700.0
2010-05-05 11:15:00,24.08,24.13,24.0,24.06,566600.0,15.4959,15.5281,15.4444,15.483,566600.0
2010-05-05 11:20:00,24.05,24.13,23.95,24.02,473100.0,15.4766,15.5281,15.4123,15.4573,473100.0
2010-05-05 11:25:00,24.03,24.06,23.86,23.91,550100.0,15.4637,15.483,15.3543,15.3865,550100.0
2010-05-05 11:30:00,23.92,23.96,23.86,23.89,248300.0,15.3929,15.4187,15.3543,15.3736,248300.0
2010-05-05 11:35:00,23.9,24.05,23.9,24.01,291000.0,15.3801,15.4766,15.3801,15.4509,291000.0
2010-05-05 11:40:00,24.01,24.23,23.98,24.22,560000.0,15.4509,15.5924,15.4316,15.586,560000.0
2010-05-05 11:45:00,24.23,24.33,24.2,24.32,560300.0,15.5924,15.6568,15.5731,15.6504,560300.0
2010-05-05 11:50:00,24.33,24.4,24.28,24.31,684700.0,15.6568,15.7018,15.6246,15.6439,684700.0
2010-05-05 11:55:00,24.3,24.45,24.27,24.37,518500.0,15.6375,15.734,15.6182,15.6825,518500.0
2010-05-05 12:00:00,24.38,24.49,24.37,24.41,388100.0,15.689,15.7598,15.6825,15.7083,388100.0
2010-05-05 12:05:00,24.41,24.42,24.24,24.27,496200.0,15.7083,15.7147,15.5989,15.6182,496200.0
2010-05-05 12:10:00,24.28,24.28,24.14,24.2,435100.0,15.6246,15.6246,15.5345,15.5731,435100.0
2010-05-05 12:15:00,24.2,24.3,24.15,24.3,260400.0,15.5731,15.6375,15.541,15.6375,260400.0
2010-05-05 12:20:00,24.3,24.34,24.1,24.16,413500.0,15.6375,15.6632,15.5088,15.5474,413500.0
2010-05-05 12:25:00,24.16,24.2,24.13,24.14,198000.0,15.5474,15.5731,15.5281,15.5345,198000.0
2010-05-05 12:30:00,24.15,24.25,24.12,24.2,252800.0,15.541,15.6053,15.5217,15.5731,252800.0
2010-05-05 12:35:00,24.21,24.21,24.05,24.07,296400.0,15.5796,15.5796,15.4766,15.4895,296400.0
2010-05-05 12:40:00,24.08,24.1,23.9,23.93,644100.0,15.4959,15.5088,15.3801,15.3994,644100.0
2010-05-05 12:45:00,23.93,24.1,23.91,24.09,392500.0,15.3994,15.5088,15.3865,15.5023,392500.0
2010-05-05 12:50:00,24.09,24.15,24.04,24.14,338900.0,15.5023,15.541,15.4702,15.5345,338900.0
2010-05-05 12:55:00,24.13,24.16,24.07,24.1,238800.0,15.5281,15.5474,15.4895,15.5088,238800.0
2010-05-05 13:00:00,24.1,24.12,23.93,23.95,418200.0,15.5088,15.5217,15.3994,15.4123,418200.0
2010-05-05 13:05:00,23.96,24.13,23.94,24.06,450400.0,15.4187,15.5281,15.4058,15.483,450400.0
2010-05-05 13:10:00,24.06,24.06,23.98,24.0,236300.0,15.483,15.483,15.4316,15.4444,236300.0
2010-05-05 13:15:00,24.01,24.1,23.99,24.08,165800.0,15.4509,15.5088,15.438,15.4959,165800.0
2010-05-05 13:20:00,24.08,24.12,24.06,24.07,416900.0,15.4959,15.5217,15.483,15.4895,416900.0
2010-05-05 13:25:00,24.07,24.07,23.96,24.01,184700.0,15.4895,15.4895,15.4187,15.4509,184700.0
2010-05-05 13:30:00,24.02,24.04,23.91,23.91,257700.0,15.4573,15.4702,15.3865,15.3865,257700.0
2010-05-05 13:35:00,23.92,23.97,23.79,23.97,602900.0,15.3929,15.4251,15.3093,15.4251,602900.0
2010-05-05 13:40:00,23.96,23.97,23.81,23.82,283000.0,15.4187,15.4251,15.3222,15.3286,283000.0
2010-05-05 13:45:00,23.83,23.97,23.8,23.95,303200.0,15.335,15.4251,15.3157,15.4123,303200.0
2010-05-05 13:50:00,23.96,23.97,23.87,23.91,274900.0,15.4187,15.4251,15.3608,15.3865,274900.0
2010-05-05 13:55:00,23.91,23.91,23.8,23.81,234300.0,15.3865,15.3865,15.3157,15.3222,234300.0
2010-05-05 14:00:00,23.81,23.86,23.71,23.72,409600.0,15.3222,15.3543,15.2578,15.2642,409600.0
2010-05-05 14:05:00,23.72,23.73,23.64,23.67,709800.0,15.2642,15.2707,15.2128,15.2321,709800.0
2010-05-05 14:10:00,23.67,23.67,23.48,23.49,991600.0,15.2321,15.2321,15.1098,15.1162,991600.0
2010-05-05 14:15:00,23.49,23.57,23.43,23.53,722500.0,15.1162,15.1677,15.0776,15.142,722500.0
2010-05-05 14:20:00,23.54,23.59,23.48,23.49,392200.0,15.1484,15.1806,15.1098,15.1162,392200.0
2010-05-05 14:25:00,23.49,23.51,23.31,23.38,1009600.0,15.1162,15.1291,15.0004,15.0454,1009600.0
2010-05-05 14:30:00,23.38,23.38,23.22,23.27,705400.0,15.0454,15.0454,14.9425,14.9747,705400.0
2010-05-05 14:35:00,23.28,23.3,23.05,23.08,874000.0,14.9811,14.994,14.8331,14.8524,874000.0
2010-05-05 14:40:00,23.09,23.19,23.04,23.11,666300.0,14.8588,14.9232,14.8267,14.8717,666300.0
2010-05-05 14:45:00,23.11,23.14,23.04,23.08,525000.0,14.8717,14.891,14.8267,14.8524,525000.0
2010-05-05 14:50:00,23.08,23.22,23.03,23.15,664500.0,14.8524,14.9425,14.8202,14.8974,664500.0
2010-05-05 14:55:00,23.14,23.37,23.14,23.34,709100.0,14.891,15.039,14.891,15.0197,709100.0
2010-05-05 15:00:00,23.33,23.39,23.25,23.32,567200.0,15.0133,15.0519,14.9618,15.0068,567200.0
2010-05-05 15:05:00,23.31,23.38,23.25,23.37,382800.0,15.0004,15.0454,14.9618,15.039,382800.0
2010-05-05 15:10:00,23.36,23.42,23.32,23.38,477500.0,15.0326,15.0712,15.0068,15.0454,477500.0
2010-05-05 15:15:00,23.39,23.39,23.23,23.27,391300.0,15.0519,15.0519,14.9489,14.9747,391300.0
2010-05-05 15:20:00,23.27,23.3,23.19,23.3,333300.0,14.9747,14.994,14.9232,14.994,333300.0
2010-05-05 15:25:00,23.3,23.34,23.21,23.23,295200.0,14.994,15.0197,14.936,14.9489,295200.0
2010-05-05 15:30:00,23.23,23.24,23.1,23.1,355200.0,14.9489,14.9554,14.8653,14.8653,355200.0
2010-05-05 15:35:00,23.11,23.13,23.03,23.12,562900.0,14.8717,14.8846,14.8202,14.8781,562900.0
2010-05-05 15:40:00,23.12,23.22,23.08,23.22,391500.0,14.8781,14.9425,14.8524,14.9425,391500.0
2010-05-05 15:45:00,23.21,23.24,23.15,23.23,418500.0,14.936,14.9554,14.8974,14.9489,418500.0
2010-05-05 15:50:00,23.23,23.33,23.21,23.33,849900.0,14.9489,15.0133,14.936,15.0133,849900.0
2010-05-05 15:55:00,23.33,23.41,23.32,23.36,912200.0,15.0133,15.0648,15.0068,15.0326,912200.0
2010-05-06 09:30:00,22.7,23.5,22.6,23.41,1480800.0,14.6079,15.1227,14.5435,15.0648,1480800.0
2010-05-06 09:35:00,23.41,23.88,23.41,23.6,1966500.0,15.0648,15.3672,15.0648,15.187,1966500.0
2010-05-06 09:40:00,23.61,23.72,23.51,23.56,1138200.0,15.1935,15.2642,15.1291,15.1613,1138200.0
2010-05-06 09:45:00,23.57,23.65,23.0,23.21,1329400.0,15.1677,15.2192,14.8009,14.936,1329400.0
2010-05-06 09:50:00,23.21,23.31,23.12,23.19,971000.0,14.936,15.0004,14.8781,14.9232,971000.0
2010-05-06 09:55:00,23.18,23.24,22.91,23.2,1127700.0,14.9167,14.9554,14.743,14.9296,1127700.0
2010-05-06 10:00:00,23.19,23.39,22.97,23.25,931400.0,14.9232,15.0519,14.7816,14.9618,931400.0
2010-05-06 10:05:00,23.25,23.33,23.06,23.15,570600.0,14.9618,15.0133,14.8395,14.8974,570600.0
2010-05-06 10:10:00,23.15,23.16,22.67,22.75,1943000.0,14.8974,14.9039,14.5885,14.64,1943000.0
2010-05-06 10:15:00,22.75,22.95,22.7,22.88,807500.0,14.64,14.7687,14.6079,14.7237,807500.0
2010-05-06 10:20:00,22.88,22.95,22.76,22.83,548800.0,14.7237,14.7687,14.6465,14.6915,548800.0
2010-05-06 10:25:00,22.82,22.83,22.63,22.64,552400.0,14.6851,14.6915,14.5628,14.5692,552400.0
2010-05-06 10:30:00,22.65,22.86,22.55,22.84,1011100.0,14.5757,14.7108,14.5113,14.6979,1011100.0
2010-05-06 10:35:00,22.84,22.86,22.68,22.82,618800.0,14.6979,14.7108,14.595,14.6851,618800.0
2010-05-06 10:40:00,22.83,22.85,22.58,22.58,695300.0,14.6915,14.7044,14.5306,14.5306,695300.0
2010-05-06 10:45:00,22.58,22.66,22.5,22.53,1123100.0,14.5306,14.5821,14.4792,14.4985,1123100.0
2010-05-06 10:50:00,22.53,22.66,22.46,22.56,641700.0,14.4985,14.5821,14.4534,14.5178,641700.0
2010-05-06 10:55:00,22.55,22.58,22.45,22.48,784200.0,14.5113,14.5306,14.447,14.4663,784200.0
2010-05-06 11:00:00,22.49,22.49,22.3,22.33,839300.0,14.4727,14.4727,14.3504,14.3698,839300.0
2010-05-06 11:05:00,22.32,22.32,22.07,22.11,1995800.0,14.3633,14.3633,14.2024,14.2282,1995800.0
2010-05-06 11:10:00,22.11,22.14,21.98,22.14,1542000.0,14.2282,14.2475,14.1445,14.2475,1542000.0
2010-05-06 11:15:00,22.14,22.29,22.03,22.25,815500.0,14.2475,14.344,14.1767,14.3183,815500.0
2010-05-06 11:20:00,22.25,22.35,22.2,22.27,907100.0,14.3183,14.3826,14.2861,14.3311,907100.0
2010-05-06 11:25:00,22.27,22.35,22.14,22.15,894400.0,14.3311,14.3826,14.2475,14.2539,894400.0
2010-05-06 11:30:00,22.15,22.19,22.08,22.08,651300.0,14.2539,14.2797,14.2089,14.2089,651300.0
2010-05-06 11:35:00,22.08,22.2,22.05,22.16,671400.0,14.2089,14.2861,14.1896,14.2604,671400.0
2010-05-06 11:40:00,22.16,22.28,22.14,22.24,461700.0,14.2604,14.3376,14.2475,14.3118,461700.0
2010-05-06 11:45:00,22.24,22.24,22.0,22.04,837800.0,14.3118,14.3118,14.1574,14.1831,837800.0
2010-05-06 11:50:00,22.05,22.23,21.99,22.19,994500.0,14.1896,14.3054,14.151,14.2797,994500.0
2010-05-06 11:55:00,22.2,22.28,22.13,22.28,539200.0,14.2861,14.3376,14.241,14.3376,539200.0
2010-05-06 12:00:00,22.27,22.28,22.17,22.18,441900.0,14.3311,14.3376,14.2668,14.2732,441900.0
2010-05-06 12:05:00,22.17,22.26,22.15,22.19,388100.0,14.2668,14.3247,14.2539,14.2797,388100.0
2010-05-06 12:10:00,22.2,22.5,22.19,22.48,797000.0,14.2861,14.4792,14.2797,14.4663,797000.0
2010-05-06 12:15:00,22.48,22.6,22.33,22.35,646400.0,14.4663,14.5435,14.3698,14.3826,646400.0
2010-05-06 12:20:00,22.35,22.42,22.27,22.32,381100.0,14.3826,14.4277,14.3311,14.3633,381100.0
2010-05-06 12:25:00,22.32,22.34,22.2,22.32,448400.0,14.3633,14.3762,14.2861,14.3633,448400.0
2010-05-06 12:30:00,22.31,22.36,22.26,22.31,284700.0,14.3569,14.3891,14.3247,14.3569,284700.0
2010-05-06 12:35:00,22.32,22.32,22.13,22.2,611400.0,14.3633,14.3633,14.241,14.2861,611400.0
2010-05-06 12:40:00,22.21,22.23,22.14,22.2,210300.0,14.2925,14.3054,14.2475,14.2861,210300.0
2010-05-06 12:45:00,22.2,22.22,22.08,22.1,394100.0,14.2861,14.299,14.2089,14.2217,394100.0
2010-05-06 12:50:00,22.1,22.21,22.0,22.14,465600.0,14.2217,14.2925,14.1574,14.2475,465600.0
2010-05-06 12:55:00,22.15,22.23,22.1,22.18,283000.0,14.2539,14.3054,14.2217,14.2732,283000.0
2010-05-06 13:00:00,22.19,22.26,22.14,22.2,269500.0,14.2797,14.3247,14.2475,14.2861,269500.0
2010-05-06 13:05:00,22.2,22.25,22.15,22.2,347600.0,14.2861,14.3183,14.2539,14.2861,347600.0
2010-05-06 13:10:00,22.19,22.19,22.01,22.02,520900.0,14.2797,14.2797,14.1638,14.1703,520900.0
2010-05-06 13:15:00,22.02,22.11,21.9,22.05,1024200.0,14.1703,14.2282,14.093,14.1896,1024200.0
2010-05-06 13:20:00,22.04,22.04,21.83,21.84,842600.0,14.1831,14.1831,14.048,14.0544,842600.0
2010-05-06 13:25:00,21.84,21.91,21.81,21.89,657300.0,14.0544,14.0995,14.0351,14.0866,657300.0
2010-05-06 13:30:00,21.89,22.03,21.84,22.01,527100.0,14.0866,14.1767,14.0544,14.1638,527100.0
2010-05-06 13:35:00,22.01,22.03,21.87,21.94,484500.0,14.1638,14.1767,14.0737,14.1188,484500.0
2010-05-06 13:40:00,21.93,21.93,21.72,21.8,968000.0,14.1123,14.1123,13.9772,14.0287,968000.0
2010-05-06 13:45:00,21.81,21.82,21.72,21.76,349600.0,14.0351,14.0416,13.9772,14.0029,349600.0
2010-05-06 13:50:00,21.76,21.76,21.6,21.6,737900.0,14.0029,14.0029,13.9,13.9,737900.0
2010-05-06 13:55:00,21.6,21.61,21.48,21.52,1129000.0,13.9,13.9064,13.8228,13.8485,1129000.0
2010-05-06 14:00:00,21.52,21.59,21.31,21.37,766000.0,13.8485,13.8936,13.7134,13.752,766000.0
2010-05-06 14:05:00,21.38,21.43,21.1,21.13,994400.0,13.7584,13.7906,13.5782,13.5975,994400.0
2010-05-06 14:10:00,21.13,21.22,21.01,21.14,1591000.0,13.5975,13.6554,13.5203,13.604,1591000.0
2010-05-06 14:15:00,21.13,21.27,21.07,21.1,1045400.0,13.5975,13.6876,13.5589,13.5782,1045400.0
2010-05-06 14:20:00,21.09,21.13,20.9,21.0,1863100.0,13.5718,13.5975,13.4495,13.5139,1863100.0
2010-05-06 14:25:00,21.0,21.21,20.95,21.16,1102600.0,13.5139,13.649,13.4817,13.6168,1102600.0
2010-05-06 14:30:00,21.17,21.23,20.96,20.96,1209600.0,13.6233,13.6619,13.4881,13.4881,1209600.0
2010-05-06 14:35:00,20.96,21.03,20.55,20.56,1406800.0,13.4881,13.5332,13.2243,13.2307,1406800.0
2010-05-06 14:40:00,20.56,20.62,19.82,19.82,1685100.0,13.2307,13.2693,12.7545,12.7545,1685100.0
2010-05-06 14:45:00,19.82,20.11,18.08,19.89,1743000.0,12.7545,12.9411,11.6348,12.7996,1743000.0
2010-05-06 14:50:00,19.89,21.3,19.4,20.96,1541300.0,12.7996,13.7069,12.4842,13.4881,1541300.0
2010-05-06 14:55:00,20.93,21.87,20.77,21.55,1305000.0,13.4688,14.0737,13.3659,13.8678,1305000.0
2010-05-06 15:00:00,21.54,21.63,21.18,21.46,1240700.0,13.8614,13.9193,13.6297,13.8099,1240700.0
2010-05-06 15:05:00,21.44,21.97,21.35,21.92,1268600.0,13.797,14.1381,13.7391,14.1059,1268600.0
2010-05-06 15:10:00,21.91,21.91,21.25,21.3,889300.0,14.0995,14.0995,13.6748,13.7069,889300.0
2010-05-06 15:15:00,21.3,21.38,20.94,21.09,1116200.0,13.7069,13.7584,13.4753,13.5718,1116200.0
2010-05-06 15:20:00,21.08,21.2,20.98,21.03,984700.0,13.5654,13.6426,13.501,13.5332,984700.0
2010-05-06 15:25:00,21.03,21.16,20.87,21.14,690200.0,13.5332,13.6168,13.4302,13.604,690200.0
2010-05-06 15:30:00,21.15,21.54,21.11,21.49,775600.0,13.6104,13.8614,13.5847,13.8292,775600.0
2010-05-06 15:35:00,21.49,21.57,21.13,21.27,898500.0,13.8292,13.8807,13.5975,13.6876,898500.0
2010-05-06 15:40:00,21.27,21.47,21.21,21.32,862100.0,13.6876,13.8163,13.649,13.7198,862100.0
2010-05-06 15:45:00,21.33,21.68,21.28,21.61,992600.0,13.7262,13.9515,13.6941,13.9064,992600.0
2010-05-06 15:50:00,21.61,21.81,21.48,21.75,1470500.0,13.9064,14.0351,13.8228,13.9965,1470500.0
2010-05-06 15:55:00,21.75,21.82,21.57,21.65,1511400.0,13.9965,14.0416,13.8807,13.9322,1511400.0
2010-05-07 09:30:00,22.26,22.38,21.65,21.99,2268700.0,14.3247,14.4019,13.9322,14.151,2268700.0
2010-05-07 09:35:00,21.99,22.01,21.6,21.98,2633900.0,14.151,14.1638,13.9,14.1445,2633900.0
2010-05-07 09:40:00,21.98,21.99,21.43,21.69,2785900.0,14.1445,14.151,13.7906,13.9579,2785900.0
2010-05-07 09:45:00,21.69,21.9,21.41,21.52,2257400.0,13.9579,14.093,13.7777,13.8485,2257400.0
2010-05-07 09:50:00,21.52,21.79,21.43,21.47,1518200.0,13.8485,14.0223,13.7906,13.8163,1518200.0
2010-05-07 09:55:00,21.46,21.48,21.14,21.2,2687300.0,13.8099,13.8228,13.604,13.6426,2687300.0
2010-05-07 10:00:00,21.2,21.2,20.7,20.7,2639000.0,13.6426,13.6426,13.3208,13.3208,2639000.0
2010-05-07 10:05:00,20.71,20.98,20.55,20.72,1837300.0,13.3273,13.501,13.2243,13.3337,1837300.0
2010-05-07 10:10:00,20.72,20.92,20.61,20.71,1322300.0,13.3337,13.4624,13.2629,13.3273,1322300.0
2010-05-07 10:15:00,20.7,20.85,20.53,20.56,1863300.0,13.3208,13.4173,13.2114,13.2307,1863300.0
2010-05-07 10:20:00,20.56,20.57,20.15,20.2,1826700.0,13.2307,13.2372,12.9669,12.9991,1826700.0
2010-05-07 10:25:00,20.2,20.25,19.59,19.86,2665200.0,12.9991,13.0312,12.6065,12.7803,2665200.0
2010-05-07 10:30:00,19.95,20.44,19.78,20.32,1821100.0,12.8382,13.1535,12.7288,13.0763,1821100.0
2010-05-07 10:35:00,20.32,20.88,20.3,20.74,1555100.0,13.0763,13.4367,13.0634,13.3466,1555100.0
2010-05-07 10:40:00,20.74,20.76,20.35,20.44,1029800.0,13.3466,13.3594,13.0956,13.1535,1029800.0
2010-05-07 10:45:00,20.44,20.75,20.35,20.6,671900.0,13.1535,13.353,13.0956,13.2565,671900.0
2010-05-07 10:50:00,20.61,20.77,20.44,20.74,560000.0,13.2629,13.3659,13.1535,13.3466,560000.0
2010-05-07 10:55:00,20.75,20.94,20.62,20.78,1003500.0,13.353,13.4753,13.2693,13.3723,1003500.0
2010-05-07 11:00:00,20.79,21.11,20.78,20.93,1114500.0,13.3787,13.5847,13.3723,13.4688,1114500.0
2010-05-07 11:05:00,20.94,21.35,20.92,21.32,1241100.0,13.4753,13.7391,13.4624,13.7198,1241100.0
2010-05-07 11:10:00,21.34,21.5,21.2,21.43,1147300.0,13.7327,13.8356,13.6426,13.7906,1147300.0
2010-05-07 11:15:00,21.43,21.8,21.38,21.62,2114700.0,13.7906,14.0287,13.7584,13.9129,2114700.0
2010-05-07 11:20:00,21.59,21.8,21.35,21.4,1361500.0,13.8936,14.0287,13.7391,13.7713,1361500.0
2010-05-07 11:25:00,21.4,21.42,21.03,21.12,1200400.0,13.7713,13.7842,13.5332,13.5911,1200400.0
2010-05-07 11:30:00,21.11,21.37,20.81,21.23,1122100.0,13.5847,13.752,13.3916,13.6619,1122100.0
2010-05-07 11:35:00,21.23,21.39,21.17,21.34,690900.0,13.6619,13.7648,13.6233,13.7327,690900.0
2010-05-07 11:40:00,21.34,21.5,21.29,21.5,546800.0,13.7327,13.8356,13.7005,13.8356,546800.0
2010-05-07 11:45:00,21.5,21.7,21.42,21.57,851800.0,13.8356,13.9643,13.7842,13.8807,851800.0
2010-05-07 11:50:00,21.57,21.65,21.35,21.55,765600.0,13.8807,13.9322,13.7391,13.8678,765600.0
2010-05-07 11:55:00,21.58,21.58,21.41,21.54,369200.0,13.8871,13.8871,13.7777,13.8614,369200.0
2010-05-07 12:00:00,21.53,21.69,21.42,21.6,563000.0,13.8549,13.9579,13.7842,13.9,563000.0
2010-05-07 12:05:00,21.6,21.9,21.57,21.87,746700.0,13.9,14.093,13.8807,14.0737,746700.0
2010-05-07 12:10:00,21.88,21.91,21.77,21.89,844800.0,14.0802,14.0995,14.0094,14.0866,844800.0
2010-05-07 12:15:00,21.89,21.97,21.72,21.85,1161900.0,14.0866,14.1381,13.9772,14.0609,1161900.0
2010-05-07 12:20:00,21.84,21.87,21.66,21.68,558100.0,14.0544,14.0737,13.9386,13.9515,558100.0
2010-05-07 12:25:00,21.69,21.74,21.55,21.63,602600.0,13.9579,13.9901,13.8678,13.9193,602600.0
2010-05-07 12:30:00,21.63,21.66,21.4,21.41,697300.0,13.9193,13.9386,13.7713,13.7777,697300.0
2010-05-07 12:35:00,21.41,21.64,21.41,21.49,643400.0,13.7777,13.9257,13.7777,13.8292,643400.0
2010-05-07 12:40:00,21.49,21.63,21.42,21.43,420000.0,13.8292,13.9193,13.7842,13.7906,420000.0
2010-05-07 12:45:00,21.42,21.6,21.42,21.56,387800.0,13.7842,13.9,13.7842,13.8742,387800.0
2010-05-07 12:50:00,21.56,21.62,21.35,21.45,889300.0,13.8742,13.9129,13.7391,13.8035,889300.0
2010-05-07 12:55:00,21.45,21.51,21.37,21.42,355800.0,13.8035,13.8421,13.752,13.7842,355800.0
2010-05-07 13:00:00,21.42,21.5,21.35,21.4,319800.0,13.7842,13.8356,13.7391,13.7713,319800.0
2010-05-07 13:05:00,21.4,21.4,21.22,21.24,335900.0,13.7713,13.7713,13.6554,13.6683,335900.0
2010-05-07 13:10:00,21.22,21.31,21.12,21.2,589500.0,13.6554,13.7134,13.5911,13.6426,589500.0
2010-05-07 13:15:00,21.21,21.49,21.17,21.38,618900.0,13.649,13.8292,13.6233,13.7584,618900.0
2010-05-07 13:20:00,21.39,21.42,21.33,21.33,164000.0,13.7648,13.7842,13.7262,13.7262,164000.0
2010-05-07 13:25:00,21.33,21.46,21.3,21.36,343500.0,13.7262,13.8099,13.7069,13.7455,343500.0
2010-05-07 13:30:00,21.36,21.5,21.35,21.49,279200.0,13.7455,13.8356,13.7391,13.8292,279200.0
2010-05-07 13:35:00,21.49,21.56,21.4,21.45,313700.0,13.8292,13.8742,13.7713,13.8035,313700.0
2010-05-07 13:40:00,21.46,21.55,21.41,21.5,380600.0,13.8099,13.8678,13.7777,13.8356,380600.0
2010-05-07 13:45:00,21.5,21.51,21.41,21.47,293200.0,13.8356,13.8421,13.7777,13.8163,293200.0
2010-05-07 13:50:00,21.48,21.5,21.34,21.36,403700.0,13.8228,13.8356,13.7327,13.7455,403700.0
2010-05-07 13:55:00,21.36,21.42,21.32,21.37,288200.0,13.7455,13.7842,13.7198,13.752,288200.0
2010-05-07 14:00:00,21.37,21.46,21.31,21.37,409700.0,13.752,13.8099,13.7134,13.752,409700.0
2010-05-07 14:05:00,21.37,21.4,21.3,21.31,348700.0,13.752,13.7713,13.7069,13.7134,348700.0
2010-05-07 14:10:00,21.3,21.31,21.15,21.21,554300.0,13.7069,13.7134,13.6104,13.649,554300.0
2010-05-07 14:15:00,21.21,21.32,21.18,21.3,316500.0,13.649,13.7198,13.6297,13.7069,316500.0
2010-05-07 14:20:00,21.3,21.31,21.05,21.17,716000.0,13.7069,13.7134,13.5461,13.6233,716000.0
2010-05-07 14:25:00,21.17,21.17,20.96,21.01,977200.0,13.6233,13.6233,13.4881,13.5203,977200.0
2010-05-07 14:30:00,21.01,21.16,20.97,21.14,632600.0,13.5203,13.6168,13.4946,13.604,632600.0
2010-05-07 14:35:00,21.15,21.25,21.14,21.22,381100.0,13.6104,13.6748,13.604,13.6554,381100.0
2010-05-07 14:40:00,21.22,21.5,21.2,21.37,822600.0,13.6554,13.8356,13.6426,13.752,822600.0
2010-05-07 14:45:00,21.38,21.44,21.26,21.39,535400.0,13.7584,13.797,13.6812,13.7648,535400.0
2010-05-07 14:50:00,21.4,21.41,21.19,21.39,616700.0,13.7713,13.7777,13.6361,13.7648,616700.0
2010-05-07 14:55:00,21.39,21.52,21.33,21.48,609000.0,13.7648,13.8485,13.7262,13.8228,609000.0
2010-05-07 15:00:00,21.48,21.48,21.33,21.37,573200.0,13.8228,13.8228,13.7262,13.752,573200.0
2010-05-07 15:05:00,21.37,21.43,21.1,21.11,670900.0,13.752,13.7906,13.5782,13.5847,670900.0
2010-05-07 15:10:00,21.11,21.18,21.03,21.13,671300.0,13.5847,13.6297,13.5332,13.5975,671300.0
2010-05-07 15:15:00,21.13,21.44,21.05,21.43,737400.0,13.5975,13.797,13.5461,13.7906,737400.0
2010-05-07 15:20:00,21.43,21.43,21.28,21.34,528600.0,13.7906,13.7906,13.6941,13.7327,528600.0
2010-05-07 15:25:00,21.34,21.34,21.16,21.2,518100.0,13.7327,13.7327,13.6168,13.6426,518100.0
2010-05-07 15:30:00,21.2,21.21,21.06,21.14,633000.0,13.6426,13.649,13.5525,13.604,633000.0
2010-05-07 15:35:00,21.14,21.2,21.05,21.08,677800.0,13.604,13.6426,13.5461,13.5654,677800.0
2010-05-07 15:40:00,21.08,21.28,21.07,21.24,914100.0,13.5654,13.6941,13.5589,13.6683,914100.0
2010-05-07 15:45:00,21.23,21.25,21.11,21.17,660100.0,13.6619,13.6748,13.5847,13.6233,660100.0
2010-05-07 15:50:00,21.16,21.19,21.11,21.15,564300.0,13.6168,13.6361,13.5847,13.6104,564300.0
2010-05-07 15:55:00,21.14,21.25,21.13,21.22,1046500.0,13.604,13.6748,13.5975,13.6554,1046500.0
2010-05-10 09:30:00,23.42,23.5,23.06,23.34,2498000.0,15.0712,15.1227,14.8395,15.0197,2498000.0
2010-05-10 09:35:00,23.33,23.54,23.26,23.39,2408400.0,15.0133,15.1484,14.9682,15.0519,2408400.0
2010-05-10 09:40:00,23.39,23.49,23.32,23.4,1603300.0,15.0519,15.1162,15.0068,15.0583,1603300.0
2010-05-10 09:45:00,23.41,23.48,23.31,23.39,1030900.0,15.0648,15.1098,15.0004,15.0519,1030900.0
2010-05-10 09:50:00,23.39,23.43,23.03,23.04,1738200.0,15.0519,15.0776,14.8202,14.8267,1738200.0
2010-05-10 09:55:00,23.05,23.22,22.98,23.22,1271900.0,14.8331,14.9425,14.788,14.9425,1271900.0
2010-05-10 10:00:00,23.22,23.26,23.06,23.06,970000.0,14.9425,14.9682,14.8395,14.8395,970000.0
2010-05-10 10:05:00,23.07,23.23,23.06,23.18,1002000.0,14.846,14.9489,14.8395,14.9167,1002000.0
2010-05-10 10:10:00,23.18,23.75,23.02,23.1,1065000.0,14.9167,15.2835,14.8138,14.8653,1065000.0
2010-05-10 10:15:00,23.1,23.12,22.93,23.05,1123700.0,14.8653,14.8781,14.7559,14.8331,1123700.0
2010-05-10 10:20:00,23.05,23.24,23.05,23.18,1094800.0,14.8331,14.9554,14.8331,14.9167,1094800.0
2010-05-10 10:25:00,23.18,23.2,23.01,23.04,574600.0,14.9167,14.9296,14.8073,14.8267,574600.0
2010-05-10 10:30:00,23.04,23.15,23.04,23.11,572100.0,14.8267,14.8974,14.8267,14.8717,572100.0
2010-05-10 10:35:00,23.11,23.19,23.08,23.13,568400.0,14.8717,14.9232,14.8524,14.8846,568400.0
2010-05-10 10:40:00,23.13,23.13,23.02,23.03,359900.0,14.8846,14.8846,14.8138,14.8202,359900.0
2010-05-10 10:45:00,23.04,23.13,22.98,23.09,522400.0,14.8267,14.8846,14.788,14.8588,522400.0
2010-05-10 10:50:00,23.09,23.2,23.05,23.19,539900.0,14.8588,14.9296,14.8331,14.9232,539900.0
2010-05-10 10:55:00,23.19,23.2,23.05,23.14,385100.0,14.9232,14.9296,14.8331,14.891,385100.0
2010-05-10 11:00:00,23.15,23.19,23.12,23.17,414000.0,14.8974,14.9232,14.8781,14.9103,414000.0
2010-05-10 11:05:00,23.18,23.3,23.18,23.23,635000.0,14.9167,14.994,14.9167,14.9489,635000.0
2010-05-10 11:10:00,23.23,23.29,23.21,23.24,291800.0,14.9489,14.9875,14.936,14.9554,291800.0
2010-05-10 11:15:00,23.24,23.26,23.17,23.21,226600.0,14.9554,14.9682,14.9103,14.936,226600.0
2010-05-10 11:20:00,23.2,23.27,23.19,23.24,377300.0,14.9296,14.9747,14.9232,14.9554,377300.0
2010-05-10 11:25:00,23.24,23.34,23.24,23.32,447000.0,14.9554,15.0197,14.9554,15.0068,447000.0
2010-05-10 11:30:00,23.33,23.36,23.27,23.32,348800.0,15.0133,15.0326,14.9747,15.0068,348800.0
2010-05-10 11:35:00,23.32,23.4,23.31,23.39,546100.0,15.0068,15.0583,15.0004,15.0519,546100.0
2010-05-10 11:40:00,23.39,23.42,23.29,23.31,433200.0,15.0519,15.0712,14.9875,15.0004,433200.0
2010-05-10 11:45:00,23.3,23.34,23.28,23.32,230900.0,14.994,15.0197,14.9811,15.0068,230900.0
2010-05-10 11:50:00,23.32,23.44,23.31,23.43,413800.0,15.0068,15.0841,15.0004,15.0776,413800.0
2010-05-10 11:55:00,23.43,23.46,23.36,23.4,510200.0,15.0776,15.0969,15.0326,15.0583,510200.0
2010-05-10 12:00:00,23.41,23.41,23.31,23.35,225400.0,15.0648,15.0648,15.0004,15.0261,225400.0
2010-05-10 12:05:00,23.34,23.41,23.32,23.39,387800.0,15.0197,15.0648,15.0068,15.0519,387800.0
2010-05-10 12:10:00,23.39,23.4,23.33,23.34,377100.0,15.0519,15.0583,15.0133,15.0197,377100.0
2010-05-10 12:15:00,23.34,23.35,23.3,23.31,233500.0,15.0197,15.0261,14.994,15.0004,233500.0
2010-05-10 12:20:00,23.3,23.36,23.29,23.34,253500.0,14.994,15.0326,14.9875,15.0197,253500.0
2010-05-10 12:25:00,23.34,23.35,23.26,23.27,229000.0,15.0197,15.0261,14.9682,14.9747,229000.0
2010-05-10 12:30:00,23.27,23.29,23.21,23.24,317500.0,14.9747,14.9875,14.936,14.9554,317500.0
2010-05-10 12:35:00,23.25,23.28,23.22,23.24,160900.0,14.9618,14.9811,14.9425,14.9554,160900.0
2010-05-10 12:40:00,23.23,23.28,23.21,23.23,169100.0,14.9489,14.9811,14.936,14.9489,169100.0
2010-05-10 12:45:00,23.24,23.27,23.2,23.2,206500.0,14.9554,14.9747,14.9296,14.9296,206500.0
2010-05-10 12:50:00,23.21,23.26,23.17,23.17,317900.0,14.936,14.9682,14.9103,14.9103,317900.0
2010-05-10 12:55:00,23.17,23.21,23.11,23.12,238800.0,14.9103,14.936,14.8717,14.8781,238800.0
2010-05-10 13:00:00,23.12,23.14,23.05,23.06,384100.0,14.8781,14.891,14.8331,14.8395,384100.0
2010-05-10 13:05:00,23.05,23.09,22.95,23.0,781500.0,14.8331,14.8588,14.7687,14.8009,781500.0
2010-05-10 13:10:00,23.0,23.09,22.97,23.01,447500.0,14.8009,14.8588,14.7816,14.8073,447500.0
2010-05-10 13:15:00,23.0,23.12,22.95,23.09,429000.0,14.8009,14.8781,14.7687,14.8588,429000.0
2010-05-10 13:20:00,23.08,23.13,23.03,23.06,303800.0,14.8524,14.8846,14.8202,14.8395,303800.0
2010-05-10 13:25:00,23.07,23.17,23.04,23.09,350900.0,14.846,14.9103,14.8267,14.8588,350900.0
2010-05-10 13:30:00,23.09,23.14,23.04,23.12,295500.0,14.8588,14.891,14.8267,14.8781,295500.0
2010-05-10 13:35:00,23.12,23.15,23.03,23.03,203200.0,14.8781,14.8974,14.8202,14.8202,203200.0
2010-05-10 13:40:00,23.03,23.09,22.98,23.02,397900.0,14.8202,14.8588,14.788,14.8138,397900.0
2010-05-10 13:45:00,23.03,23.07,22.99,23.03,308000.0,14.8202,14.846,14.7945,14.8202,308000.0
2010-05-10 13:50:00,23.04,23.04,22.98,23.01,269400.0,14.8267,14.8267,14.788,14.8073,269400.0
2010-05-10 13:55:00,23.01,23.07,22.91,22.92,663500.0,14.8073,14.846,14.743,14.7494,663500.0
2010-05-10 14:00:00,22.92,22.97,22.83,22.97,511900.0,14.7494,14.7816,14.6915,14.7816,511900.0
2010-05-10 14:05:00,22.97,23.0,22.91,23.0,211300.0,14.7816,14.8009,14.743,14.8009,211300.0
2010-05-10 14:10:00,22.99,23.01,22.94,22.99,230500.0,14.7945,14.8073,14.7623,14.7945,230500.0
2010-05-10 14:15:00,22.99,22.99,22.92,22.96,234600.0,14.7945,14.7945,14.7494,14.7752,234600.0
2010-05-10 14:20:00,22.97,23.14,22.97,23.12,334800.0,14.7816,14.891,14.7816,14.8781,334800.0
2010-05-10 14:25:00,23.13,23.13,23.02,23.04,182400.0,14.8846,14.8846,14.8138,14.8267,182400.0
2010-05-10 14:30:00,23.04,23.06,22.99,23.06,189800.0,14.8267,14.8395,14.7945,14.8395,189800.0
2010-05-10 14:35:00,23.05,23.1,22.9,22.9,360700.0,14.8331,14.8653,14.7366,14.7366,360700.0
2010-05-10 14:40:00,22.9,23.0,22.84,22.97,322600.0,14.7366,14.8009,14.6979,14.7816,322600.0
2010-05-10 14:45:00,22.97,23.01,22.95,22.98,108200.0,14.7816,14.8073,14.7687,14.788,108200.0
2010-05-10 14:50:00,22.98,23.15,22.97,23.1,447900.0,14.788,14.8974,14.7816,14.8653,447900.0
2010-05-10 14:55:00,23.1,23.17,23.09,23.11,257600.0,14.8653,14.9103,14.8588,14.8717,257600.0
2010-05-10 15:00:00,23.12,23.13,23.02,23.06,421000.0,14.8781,14.8846,14.8138,14.8395,421000.0
2010-05-10 15:05:00,23.06,23.17,23.06,23.11,526000.0,14.8395,14.9103,14.8395,14.8717,526000.0
2010-05-10 15:10:00,23.11,23.15,23.05,23.11,397500.0,14.8717,14.8974,14.8331,14.8717,397500.0
2010-05-10 15:15:00,23.11,23.16,23.07,23.11,265900.0,14.8717,14.9039,14.846,14.8717,265900.0
2010-05-10 15:20:00,23.11,23.17,23.07,23.16,346300.0,14.8717,14.9103,14.846,14.9039,346300.0
2010-05-10 15:25:00,23.16,23.23,23.16,23.22,612400.0,14.9039,14.9489,14.9039,14.9425,612400.0
2010-05-10 15:30:00,23.22,23.22,23.09,23.1,437400.0,14.9425,14.9425,14.8588,14.8653,437400.0
2010-05-10 15:35:00,23.1,23.14,23.05,23.13,613600.0,14.8653,14.891,14.8331,14.8846,613600.0
2010-05-10 15:40:00,23.13,23.18,23.08,23.14,494500.0,14.8846,14.9167,14.8524,14.891,494500.0
2010-05-10 15:45:00,23.14,23.18,23.07,23.09,506000.0,14.891,14.9167,14.846,14.8588,506000.0
2010-05-10 15:50:00,23.09,23.2,23.09,23.2,821500.0,14.8588,14.9296,14.8588,14.9296,821500.0
2010-05-10 15:55:00,23.2,23.22,23.16,23.22,737700.0,14.9296,14.9425,14.9039,14.9425,737700.0
2010-05-11 09:30:00,22.75,22.95,22.58,22.94,1271500.0,14.64,14.7687,14.5306,14.7623,1271500.0
2010-05-11 09:35:00,22.94,23.17,22.82,23.09,1313700.0,14.7623,14.9103,14.6851,14.8588,1313700.0
2010-05-11 09:40:00,23.09,23.13,22.9,22.94,1131300.0,14.8588,14.8846,14.7366,14.7623,1131300.0
2010-05-11 09:45:00,22.94,23.1,22.93,22.97,924000.0,14.7623,14.8653,14.7559,14.7816,924000.0
2010-05-11 09:50:00,22.97,23.25,22.96,23.21,767900.0,14.7816,14.9618,14.7752,14.936,767900.0
2010-05-11 09:55:00,23.21,23.22,23.11,23.17,474800.0,14.936,14.9425,14.8717,14.9103,474800.0
2010-05-11 10:00:00,23.17,23.24,23.04,23.05,565100.0,14.9103,14.9554,14.8267,14.8331,565100.0
2010-05-11 10:05:00,23.06,23.15,23.03,23.09,434200.0,14.8395,14.8974,14.8202,14.8588,434200.0
2010-05-11 10:10:00,23.09,23.14,23.03,23.14,530200.0,14.8588,14.891,14.8202,14.891,530200.0
2010-05-11 10:15:00,23.14,23.19,23.1,23.11,467500.0,14.891,14.9232,14.8653,14.8717,467500.0
2010-05-11 10:20:00,23.12,23.32,23.12,23.25,762200.0,14.8781,15.0068,14.8781,14.9618,762200.0
2010-05-11 10:25:00,23.24,23.3,23.19,23.25,366200.0,14.9554,14.994,14.9232,14.9618,366200.0
2010-05-11 10:30:00,23.24,23.24,23.15,23.16,376800.0,14.9554,14.9554,14.8974,14.9039,376800.0
2010-05-11 10:35:00,23.16,23.39,23.15,23.38,768300.0,14.9039,15.0519,14.8974,15.0454,768300.0
2010-05-11 10:40:00,23.38,23.48,23.37,23.43,719400.0,15.0454,15.1098,15.039,15.0776,719400.0
2010-05-11 10:45:00,23.42,23.48,23.38,23.46,346700.0,15.0712,15.1098,15.0454,15.0969,346700.0
2010-05-11 10:50:00,23.47,23.5,23.37,23.4,610400.0,15.1034,15.1227,15.039,15.0583,610400.0
2010-05-11 10:55:00,23.39,23.48,23.38,23.46,318000.0,15.0519,15.1098,15.0454,15.0969,318000.0
2010-05-11 11:00:00,23.47,23.78,23.45,23.76,1397600.0,15.1034,15.3029,15.0905,15.29,1397600.0
2010-05-11 11:05:00,23.75,23.85,23.68,23.82,884600.0,15.2835,15.3479,15.2385,15.3286,884600.0
2010-05-11 11:10:00,23.83,23.93,23.76,23.92,685400.0,15.335,15.3994,15.29,15.3929,685400.0
2010-05-11 11:15:00,23.92,23.93,23.69,23.81,859800.0,15.3929,15.3994,15.2449,15.3222,859800.0
2010-05-11 11:20:00,23.81,23.87,23.71,23.73,704300.0,15.3222,15.3608,15.2578,15.2707,704300.0
2010-05-11 11:25:00,23.73,23.85,23.71,23.81,445700.0,15.2707,15.3479,15.2578,15.3222,445700.0
2010-05-11 11:30:00,23.81,23.94,23.79,23.93,736400.0,15.3222,15.4058,15.3093,15.3994,736400.0
2010-05-11 11:35:00,23.92,24.09,23.92,24.02,1138000.0,15.3929,15.5023,15.3929,15.4573,1138000.0
2010-05-11 11:40:00,24.03,24.15,24.01,24.12,815500.0,15.4637,15.541,15.4509,15.5217,815500.0
2010-05-11 11:45:00,24.12,24.14,24.01,24.06,664500.0,15.5217,15.5345,15.4509,15.483,664500.0
2010-05-11 11:50:00,24.06,24.13,23.97,24.09,508400.0,15.483,15.5281,15.4251,15.5023,508400.0
2010-05-11 11:55:00,24.09,24.17,24.06,24.12,539000.0,15.5023,15.5538,15.483,15.5217,539000.0
2010-05-11 12:00:00,24.12,24.22,24.12,24.18,465100.0,15.5217,15.586,15.5217,15.5603,465100.0
2010-05-11 12:05:00,24.18,24.26,24.16,24.25,598400.0,15.5603,15.6117,15.5474,15.6053,598400.0
2010-05-11 12:10:00,24.24,24.29,24.17,24.18,502300.0,15.5989,15.631,15.5538,15.5603,502300.0
2010-05-11 12:15:00,24.18,24.3,24.18,24.19,363900.0,15.5603,15.6375,15.5603,15.5667,363900.0
2010-05-11 12:20:00,24.18,24.22,24.12,24.17,472700.0,15.5603,15.586,15.5217,15.5538,472700.0
2010-05-11 12:25:00,24.18,24.21,24.14,24.17,188900.0,15.5603,15.5796,15.5345,15.5538,188900.0
2010-05-11 12:30:00,24.17,24.17,24.08,24.1,393000.0,15.5538,15.5538,15.4959,15.5088,393000.0
2010-05-11 12:35:00,24.1,24.11,24.02,24.07,427600.0,15.5088,15.5152,15.4573,15.4895,427600.0
2010-05-11 12:40:00,24.06,24.16,24.06,24.13,361900.0,15.483,15.5474,15.483,15.5281,361900.0
2010-05-11 12:45:00,24.12,24.24,24.07,24.2,434600.0,15.5217,15.5989,15.4895,15.5731,434600.0
2010-05-11 12:50:00,24.21,24.23,24.17,24.18,204800.0,15.5796,15.5924,15.5538,15.5603,204800.0
2010-05-11 12:55:00,24.18,24.21,24.16,24.19,185200.0,15.5603,15.5796,15.5474,15.5667,185200.0
2010-05-11 13:00:00,24.19,24.21,24.16,24.18,214100.0,15.5667,15.5796,15.5474,15.5603,214100.0
2010-05-11 13:05:00,24.18,24.19,24.14,24.17,230600.0,15.5603,15.5667,15.5345,15.5538,230600.0
2010-05-11 13:10:00,24.16,24.24,24.12,24.13,310200.0,15.5474,15.5989,15.5217,15.5281,310200.0
2010-05-11 13:15:00,24.13,24.19,24.11,24.12,202900.0,15.5281,15.5667,15.5152,15.5217,202900.0
2010-05-11 13:20:00,24.12,24.14,24.07,24.11,317100.0,15.5217,15.5345,15.4895,15.5152,317100.0
2010-05-11 13:25:00,24.11,24.11,24.04,24.08,233600.0,15.5152,15.5152,15.4702,15.4959,233600.0
2010-05-11 13:30:00,24.07,24.07,24.02,24.04,319500.0,15.4895,15.4895,15.4573,15.4702,319500.0
2010-05-11 13:35:00,24.04,24.07,23.99,24.0,402300.0,15.4702,15.4895,15.438,15.4444,402300.0
2010-05-11 13:40:00,24.0,24.13,23.99,24.12,468300.0,15.4444,15.5281,15.438,15.5217,468300.0
2010-05-11 13:45:00,24.12,24.19,24.07,24.15,469000.0,15.5217,15.5667,15.4895,15.541,469000.0
2010-05-11 13:50:00,24.15,24.16,24.09,24.14,278300.0,15.541,15.5474,15.5023,15.5345,278300.0
2010-05-11 13:55:00,24.15,24.15,24.07,24.07,190000.0,15.541,15.541,15.4895,15.4895,190000.0
2010-05-11 14:00:00,24.07,24.11,24.04,24.09,215800.0,15.4895,15.5152,15.4702,15.5023,215800.0
2010-05-11 14:05:00,24.09,24.1,24.02,24.04,174300.0,15.5023,15.5088,15.4573,15.4702,174300.0
2010-05-11 14:10:00,24.03,24.08,23.95,24.0,417700.0,15.4637,15.4959,15.4123,15.4444,417700.0
2010-05-11 14:15:00,24.01,24.01,23.76,23.83,738000.0,15.4509,15.4509,15.29,15.335,738000.0
2010-05-11 14:20:00,23.83,23.88,23.76,23.83,530400.0,15.335,15.3672,15.29,15.335,530400.0
2010-05-11 14:25:00,23.84,23.85,23.7,23.73,388900.0,15.3415,15.3479,15.2514,15.2707,388900.0
2010-05-11 14:30:00,23.72,23.74,23.62,23.7,563300.0,15.2642,15.2771,15.1999,15.2514,563300.0
2010-05-11 14:35:00,23.7,23.72,23.61,23.67,358600.0,15.2514,15.2642,15.1935,15.2321,358600.0
2010-05-11 14:40:00,23.66,23.67,23.51,23.6,522600.0,15.2256,15.2321,15.1291,15.187,522600.0
2010-05-11 14:45:00,23.59,23.86,23.58,23.84,853300.0,15.1806,15.3543,15.1742,15.3415,853300.0
2010-05-11 14:50:00,23.84,23.89,23.76,23.79,551600.0,15.3415,15.3736,15.29,15.3093,551600.0
2010-05-11 14:55:00,23.79,23.79,23.56,23.58,705800.0,15.3093,15.3093,15.1613,15.1742,705800.0
2010-05-11 15:00:00,23.58,23.64,23.41,23.53,786100.0,15.1742,15.2128,15.0648,15.142,786100.0
2010-05-11 15:05:00,23.54,23.56,23.44,23.45,459200.0,15.1484,15.1613,15.0841,15.0905,459200.0
2010-05-11 15:10:00,23.46,23.55,23.38,23.55,622500.0,15.0969,15.1548,15.0454,15.1548,622500.0
2010-05-11 15:15:00,23.55,23.58,23.44,23.45,463600.0,15.1548,15.1742,15.0841,15.0905,463600.0
2010-05-11 15:20:00,23.45,23.54,23.41,23.51,540100.0,15.0905,15.1484,15.0648,15.1291,540100.0
2010-05-11 15:25:00,23.51,23.55,23.48,23.54,333200.0,15.1291,15.1548,15.1098,15.1484,333200.0
2010-05-11 15:30:00,23.54,23.63,23.48,23.63,436000.0,15.1484,15.2063,15.1098,15.2063,436000.0
2010-05-11 15:35:00,23.62,23.76,23.62,23.74,559700.0,15.1999,15.29,15.1999,15.2771,559700.0
2010-05-11 15:40:00,23.73,23.74,23.66,23.71,399100.0,15.2707,15.2771,15.2256,15.2578,399100.0
2010-05-11 15:45:00,23.71,23.75,23.65,23.65,434200.0,15.2578,15.2835,15.2192,15.2192,434200.0
2010-05-11 15:50:00,23.65,23.68,23.55,23.6,648600.0,15.2192,15.2385,15.1548,15.187,648600.0
2010-05-11 15:55:00,23.6,23.67,23.58,23.61,752200.0,15.187,15.2321,15.1742,15.1935,752200.0
2010-05-12 09:30:00,24.16,24.19,23.91,23.95,851000.0,15.5474,15.5667,15.3865,15.4123,851000.0
2010-05-12 09:35:00,23.98,24.2,23.96,24.07,1059600.0,15.4316,15.5731,15.4187,15.4895,1059600.0
2010-05-12 09:40:00,24.07,24.08,23.82,23.98,878000.0,15.4895,15.4959,15.3286,15.4316,878000.0
2010-05-12 09:45:00,23.99,24.06,23.86,23.9,516100.0,15.438,15.483,15.3543,15.3801,516100.0
2010-05-12 09:50:00,23.91,23.98,23.72,23.78,786600.0,15.3865,15.4316,15.2642,15.3029,786600.0
2010-05-12 09:55:00,23.78,23.95,23.73,23.88,627000.0,15.3029,15.4123,15.2707,15.3672,627000.0
2010-05-12 10:00:00,23.88,23.89,23.77,23.85,467800.0,15.3672,15.3736,15.2964,15.3479,467800.0
2010-05-12 10:05:00,23.85,23.98,23.84,23.94,566600.0,15.3479,15.4316,15.3415,15.4058,566600.0
2010-05-12 10:10:00,23.93,23.93,23.85,23.92,281500.0,15.3994,15.3994,15.3479,15.3929,281500.0
2010-05-12 10:15:00,23.92,24.04,23.92,24.01,846800.0,15.3929,15.4702,15.3929,15.4509,846800.0
2010-05-12 10:20:00,24.02,24.15,24.01,24.12,627700.0,15.4573,15.541,15.4509,15.5217,627700.0
2010-05-12 10:25:00,24.11,24.16,24.03,24.15,441700.0,15.5152,15.5474,15.4637,15.541,441700.0
2010-05-12 10:30:00,24.16,24.17,24.08,24.12,469600.0,15.5474,15.5538,15.4959,15.5217,469600.0
2010-05-12 10:35:00,24.12,24.18,23.94,24.01,603700.0,15.5217,15.5603,15.4058,15.4509,603700.0
2010-05-12 10:40:00,24.01,24.08,24.0,24.07,321800.0,15.4509,15.4959,15.4444,15.4895,321800.0
2010-05-12 10:45:00,24.07,24.07,24.01,24.02,314400.0,15.4895,15.4895,15.4509,15.4573,314400.0
2010-05-12 10:50:00,24.02,24.04,23.97,23.97,265100.0,15.4573,15.4702,15.4251,15.4251,265100.0
2010-05-12 10:55:00,23.97,24.04,23.97,24.0,167100.0,15.4251,15.4702,15.4251,15.4444,167100.0
2010-05-12 11:00:00,24.0,24.08,23.98,24.03,543900.0,15.4444,15.4959,15.4316,15.4637,543900.0
2010-05-12 11:05:00,24.03,24.09,24.0,24.02,1826600.0,15.4637,15.5023,15.4444,15.4573,1826600.0
2010-05-12 11:10:00,24.01,24.04,23.89,23.92,417100.0,15.4509,15.4702,15.3736,15.3929,417100.0
2010-05-12 11:15:00,23.92,23.95,23.75,23.82,654300.0,15.3929,15.4123,15.2835,15.3286,654300.0
2010-05-12 11:20:00,23.81,23.86,23.71,23.74,462800.0,15.3222,15.3543,15.2578,15.2771,462800.0
2010-05-12 11:25:00,23.74,23.86,23.71,23.76,1934300.0,15.2771,15.3543,15.2578,15.29,1934300.0
2010-05-12 11:30:00,23.76,23.91,23.76,23.86,349700.0,15.29,15.3865,15.29,15.3543,349700.0
2010-05-12 11:35:00,23.87,23.92,23.85,23.91,311400.0,15.3608,15.3929,15.3479,15.3865,311400.0
2010-05-12 11:40:00,23.91,23.96,23.83,23.88,324300.0,15.3865,15.4187,15.335,15.3672,324300.0
2010-05-12 11:45:00,23.88,23.92,23.82,23.85,249000.0,15.3672,15.3929,15.3286,15.3479,249000.0
2010-05-12 11:50:00,23.85,23.9,23.8,23.85,215100.0,15.3479,15.3801,15.3157,15.3479,215100.0
2010-05-12 11:55:00,23.85,23.98,23.83,23.97,285600.0,15.3479,15.4316,15.335,15.4251,285600.0
2010-05-12 12:00:00,23.96,23.97,23.92,23.95,153900.0,15.4187,15.4251,15.3929,15.4123,153900.0
2010-05-12 12:05:00,23.95,23.97,23.91,23.94,105900.0,15.4123,15.4251,15.3865,15.4058,105900.0
2010-05-12 12:10:00,23.93,23.97,23.91,23.92,139500.0,15.3994,15.4251,15.3865,15.3929,139500.0
2010-05-12 12:15:00,23.92,23.94,23.88,23.93,144300.0,15.3929,15.4058,15.3672,15.3994,144300.0
2010-05-12 12:20:00,23.93,23.93,23.86,23.87,110800.0,15.3994,15.3994,15.3543,15.3608,110800.0
2010-05-12 12:25:00,23.87,23.92,23.87,23.92,109300.0,15.3608,15.3929,15.3608,15.3929,109300.0
2010-05-12 12:30:00,23.93,23.94,23.89,23.91,141500.0,15.3994,15.4058,15.3736,15.3865,141500.0
2010-05-12 12:35:00,23.91,23.96,23.9,23.94,179400.0,15.3865,15.4187,15.3801,15.4058,179400.0
2010-05-12 12:40:00,23.94,23.95,23.92,23.94,110000.0,15.4058,15.4123,15.3929,15.4058,110000.0
2010-05-12 12:45:00,23.94,23.94,23.89,23.93,77500.0,15.4058,15.4058,15.3736,15.3994,77500.0
2010-05-12 12:50:00,23.94,23.97,23.92,23.96,83000.0,15.4058,15.4251,15.3929,15.4187,83000.0
2010-05-12 12:55:00,23.95,24.03,23.95,24.0,247500.0,15.4123,15.4637,15.4123,15.4444,247500.0
2010-05-12 13:00:00,23.99,24.01,23.95,23.99,166900.0,15.438,15.4509,15.4123,15.438,166900.0
2010-05-12 13:05:00,23.99,24.04,23.99,24.04,341900.0,15.438,15.4702,15.438,15.4702,341900.0
2010-05-12 13:10:00,24.04,24.04,24.0,24.01,212400.0,15.4702,15.4702,15.4444,15.4509,212400.0
2010-05-12 13:15:00,24.01,24.04,23.97,23.98,257800.0,15.4509,15.4702,15.4251,15.4316,257800.0
2010-05-12 13:20:00,23.99,24.0,23.87,23.87,342300.0,15.438,15.4444,15.3608,15.3608,342300.0
2010-05-12 13:25:00,23.87,23.96,23.86,23.93,280000.0,15.3608,15.4187,15.3543,15.3994,280000.0
2010-05-12 13:30:00,23.94,23.95,23.88,23.89,157000.0,15.4058,15.4123,15.3672,15.3736,157000.0
2010-05-12 13:35:00,23.91,23.92,23.82,23.86,207700.0,15.3865,15.3929,15.3286,15.3543,207700.0
2010-05-12 13:40:00,23.86,23.89,23.83,23.88,199500.0,15.3543,15.3736,15.335,15.3672,199500.0
2010-05-12 13:45:00,23.88,23.95,23.87,23.93,123300.0,15.3672,15.4123,15.3608,15.3994,123300.0
2010-05-12 13:50:00,23.94,23.97,23.85,23.88,232700.0,15.4058,15.4251,15.3479,15.3672,232700.0
2010-05-12 13:55:00,23.88,23.93,23.87,23.91,144900.0,15.3672,15.3994,15.3608,15.3865,144900.0
2010-05-12 14:00:00,23.91,23.95,23.9,23.93,168400.0,15.3865,15.4123,15.3801,15.3994,168400.0
2010-05-12 14:05:00,23.94,23.97,23.89,23.91,202100.0,15.4058,15.4251,15.3736,15.3865,202100.0
2010-05-12 14:10:00,23.91,23.96,23.9,23.92,129700.0,15.3865,15.4187,15.3801,15.3929,129700.0
2010-05-12 14:15:00,23.92,24.0,23.9,23.99,97500.0,15.3929,15.4444,15.3801,15.438,97500.0
2010-05-12 14:20:00,23.99,24.02,23.95,24.01,366000.0,15.438,15.4573,15.4123,15.4509,366000.0
2010-05-12 14:25:00,24.02,24.02,23.98,24.0,127900.0,15.4573,15.4573,15.4316,15.4444,127900.0
2010-05-12 14:30:00,24.0,24.06,23.96,23.97,349700.0,15.4444,15.483,15.4187,15.4251,349700.0
2010-05-12 14:35:00,23.98,24.0,23.95,23.99,173400.0,15.4316,15.4444,15.4123,15.438,173400.0
2010-05-12 14:40:00,23.99,24.02,23.97,24.0,150200.0,15.438,15.4573,15.4251,15.4444,150200.0
2010-05-12 14:45:00,24.0,24.04,23.98,23.99,136300.0,15.4444,15.4702,15.4316,15.438,136300.0
2010-05-12 14:50:00,23.99,24.02,23.97,24.0,274600.0,15.438,15.4573,15.4251,15.4444,274600.0
2010-05-12 14:55:00,23.99,24.0,23.98,24.0,157900.0,15.438,15.4444,15.4316,15.4444,157900.0
2010-05-12 15:00:00,24.0,24.05,24.0,24.04,311500.0,15.4444,15.4766,15.4444,15.4702,311500.0
2010-05-12 15:05:00,24.04,24.05,23.99,24.03,253300.0,15.4702,15.4766,15.438,15.4637,253300.0
2010-05-12 15:10:00,24.03,24.03,23.96,23.98,304700.0,15.4637,15.4637,15.4187,15.4316,304700.0
2010-05-12 15:15:00,23.98,24.0,23.93,23.97,222400.0,15.4316,15.4444,15.3994,15.4251,222400.0
2010-05-12 15:20:00,23.97,23.98,23.94,23.95,183000.0,15.4251,15.4316,15.4058,15.4123,183000.0
2010-05-12 15:25:00,23.96,24.02,23.96,23.99,379400.0,15.4187,15.4573,15.4187,15.438,379400.0
2010-05-12 15:30:00,23.99,24.02,23.96,23.98,346800.0,15.438,15.4573,15.4187,15.4316,346800.0
2010-05-12 15:35:00,23.98,24.0,23.93,23.97,361200.0,15.4316,15.4444,15.3994,15.4251,361200.0
2010-05-12 15:40:00,23.97,24.0,23.95,23.97,324200.0,15.4251,15.4444,15.4123,15.4251,324200.0
2010-05-12 15:45:00,23.97,24.01,23.97,23.99,492200.0,15.4251,15.4509,15.4251,15.438,492200.0
2010-05-12 15:50:00,23.98,24.02,23.95,24.0,728500.0,15.4316,15.4573,15.4123,15.4444,728500.0
2010-05-12 15:55:00,23.99,24.02,23.96,24.01,770000.0,15.438,15.4573,15.4187,15.4509,770000.0
2010-05-13 09:30:00,24.24,24.29,23.85,23.88,1051200.0,15.5989,15.631,15.3479,15.3672,1051200.0
2010-05-13 09:35:00,23.87,23.97,23.77,23.9,1005600.0,15.3608,15.4251,15.2964,15.3801,1005600.0
2010-05-13 09:40:00,23.9,24.09,23.81,24.07,720200.0,15.3801,15.5023,15.3222,15.4895,720200.0
2010-05-13 09:45:00,24.06,24.39,24.06,24.38,1336800.0,15.483,15.6954,15.483,15.689,1336800.0
2010-05-13 09:50:00,24.39,24.58,24.3,24.47,1569800.0,15.6954,15.8177,15.6375,15.7469,1569800.0
2010-05-13 09:55:00,24.46,24.52,24.3,24.32,964000.0,15.7404,15.7791,15.6375,15.6504,964000.0
2010-05-13 10:00:00,24.33,24.52,24.26,24.5,921200.0,15.6568,15.7791,15.6117,15.7662,921200.0
2010-05-13 10:05:00,24.5,24.66,24.32,24.65,1248600.0,15.7662,15.8691,15.6504,15.8627,1248600.0
2010-05-13 10:10:00,24.65,24.65,24.51,24.54,529000.0,15.8627,15.8627,15.7726,15.7919,529000.0
2010-05-13 10:15:00,24.54,24.79,24.53,24.79,1153600.0,15.7919,15.9528,15.7855,15.9528,1153600.0
2010-05-13 10:20:00,24.78,24.82,24.64,24.7,933600.0,15.9464,15.9721,15.8563,15.8949,933600.0
2010-05-13 10:25:00,24.7,24.7,24.53,24.64,649000.0,15.8949,15.8949,15.7855,15.8563,649000.0
2010-05-13 10:30:00,24.64,24.83,24.6,24.78,1196300.0,15.8563,15.9785,15.8305,15.9464,1196300.0
2010-05-13 10:35:00,24.78,24.88,24.77,24.82,667100.0,15.9464,16.0107,15.9399,15.9721,667100.0
2010-05-13 10:40:00,24.83,24.87,24.73,24.78,362700.0,15.9785,16.0043,15.9142,15.9464,362700.0
2010-05-13 10:45:00,24.77,24.85,24.74,24.82,328700.0,15.9399,15.9914,15.9206,15.9721,328700.0
2010-05-13 10:50:00,24.82,24.83,24.78,24.82,386400.0,15.9721,15.9785,15.9464,15.9721,386400.0
2010-05-13 10:55:00,24.81,24.87,24.68,24.78,736600.0,15.9657,16.0043,15.882,15.9464,736600.0
2010-05-13 11:00:00,24.78,24.79,24.68,24.76,399800.0,15.9464,15.9528,15.882,15.9335,399800.0
2010-05-13 11:05:00,24.76,24.77,24.7,24.74,248600.0,15.9335,15.9399,15.8949,15.9206,248600.0
2010-05-13 11:10:00,24.74,24.76,24.6,24.62,447900.0,15.9206,15.9335,15.8305,15.8434,447900.0
2010-05-13 11:15:00,24.61,24.68,24.54,24.64,583900.0,15.837,15.882,15.7919,15.8563,583900.0
2010-05-13 11:20:00,24.64,24.75,24.64,24.69,268900.0,15.8563,15.9271,15.8563,15.8885,268900.0
2010-05-13 11:25:00,24.7,24.72,24.66,24.68,114500.0,15.8949,15.9078,15.8691,15.882,114500.0
2010-05-13 11:30:00,24.67,24.68,24.58,24.58,212700.0,15.8756,15.882,15.8177,15.8177,212700.0
2010-05-13 11:35:00,24.59,24.59,24.5,24.52,492900.0,15.8241,15.8241,15.7662,15.7791,492900.0
2010-05-13 11:40:00,24.52,24.55,24.46,24.47,416900.0,15.7791,15.7984,15.7404,15.7469,416900.0
2010-05-13 11:45:00,24.47,24.51,24.47,24.49,143200.0,15.7469,15.7726,15.7469,15.7598,143200.0
2010-05-13 11:50:00,24.49,24.54,24.48,24.51,332200.0,15.7598,15.7919,15.7533,15.7726,332200.0
2010-05-13 11:55:00,24.51,24.53,24.44,24.46,437500.0,15.7726,15.7855,15.7276,15.7404,437500.0
2010-05-13 12:00:00,24.46,24.48,24.41,24.44,310900.0,15.7404,15.7533,15.7083,15.7276,310900.0
2010-05-13 12:05:00,24.43,24.48,24.4,24.45,262800.0,15.7211,15.7533,15.7018,15.734,262800.0
2010-05-13 12:10:00,24.45,24.48,24.41,24.43,232100.0,15.734,15.7533,15.7083,15.7211,232100.0
2010-05-13 12:15:00,24.42,24.44,24.35,24.37,406300.0,15.7147,15.7276,15.6697,15.6825,406300.0
2010-05-13 12:20:00,24.36,24.42,24.35,24.41,262500.0,15.6761,15.7147,15.6697,15.7083,262500.0
2010-05-13 12:25:00,24.41,24.43,24.36,24.42,283200.0,15.7083,15.7211,15.6761,15.7147,283200.0
2010-05-13 12:30:00,24.43,24.47,24.4,24.4,212100.0,15.7211,15.7469,15.7018,15.7018,212100.0
2010-05-13 12:35:00,24.4,24.46,24.4,24.42,136900.0,15.7018,15.7404,15.7018,15.7147,136900.0
2010-05-13 12:40:00,24.42,24.48,24.41,24.47,216400.0,15.7147,15.7533,15.7083,15.7469,216400.0
2010-05-13 12:45:00,24.46,24.54,24.45,24.52,336600.0,15.7404,15.7919,15.734,15.7791,336600.0
2010-05-13 12:50:00,24.52,24.57,24.51,24.53,189900.0,15.7791,15.8112,15.7726,15.7855,189900.0
2010-05-13 12:55:00,24.53,24.54,24.47,24.47,179100.0,15.7855,15.7919,15.7469,15.7469,179100.0
2010-05-13 13:00:00,24.48,24.5,24.4,24.42,277700.0,15.7533,15.7662,15.7018,15.7147,277700.0
2010-05-13 13:05:00,24.41,24.45,24.4,24.43,135700.0,15.7083,15.734,15.7018,15.7211,135700.0
2010-05-13 13:10:00,24.44,24.55,24.41,24.51,228900.0,15.7276,15.7984,15.7083,15.7726,228900.0
2010-05-13 13:15:00,24.51,24.65,24.51,24.55,452600.0,15.7726,15.8627,15.7726,15.7984,452600.0
2010-05-13 13:20:00,24.55,24.59,24.53,24.58,227900.0,15.7984,15.8241,15.7855,15.8177,227900.0
2010-05-13 13:25:00,24.58,24.61,24.56,24.59,136300.0,15.8177,15.837,15.8048,15.8241,136300.0
2010-05-13 13:30:00,24.59,24.72,24.58,24.72,457800.0,15.8241,15.9078,15.8177,15.9078,457800.0
2010-05-13 13:35:00,24.72,24.8,24.72,24.76,526200.0,15.9078,15.9592,15.9078,15.9335,526200.0
2010-05-13 13:40:00,24.76,24.78,24.65,24.7,338100.0,15.9335,15.9464,15.8627,15.8949,338100.0
2010-05-13 13:45:00,24.71,24.73,24.62,24.69,316400.0,15.9013,15.9142,15.8434,15.8885,316400.0
2010-05-13 13:50:00,24.69,24.7,24.65,24.66,341900.0,15.8885,15.8949,15.8627,15.8691,341900.0
2010-05-13 13:55:00,24.66,24.77,24.65,24.76,297000.0,15.8691,15.9399,15.8627,15.9335,297000.0
2010-05-13 14:00:00,24.75,24.76,24.72,24.75,276900.0,15.9271,15.9335,15.9078,15.9271,276900.0
2010-05-13 14:05:00,24.75,24.8,24.74,24.76,332400.0,15.9271,15.9592,15.9206,15.9335,332400.0
2010-05-13 14:10:00,24.76,24.85,24.74,24.83,523800.0,15.9335,15.9914,15.9206,15.9785,523800.0
2010-05-13 14:15:00,24.83,24.86,24.75,24.77,316000.0,15.9785,15.9979,15.9271,15.9399,316000.0
2010-05-13 14:20:00,24.77,24.8,24.75,24.78,381400.0,15.9399,15.9592,15.9271,15.9464,381400.0
2010-05-13 14:25:00,24.78,24.79,24.72,24.76,222600.0,15.9464,15.9528,15.9078,15.9335,222600.0
2010-05-13 14:30:00,24.76,24.79,24.7,24.75,338000.0,15.9335,15.9528,15.8949,15.9271,338000.0
2010-05-13 14:35:00,24.76,24.84,24.76,24.83,459300.0,15.9335,15.985,15.9335,15.9785,459300.0
2010-05-13 14:40:00,24.83,24.83,24.8,24.82,209900.0,15.9785,15.9785,15.9592,15.9721,209900.0
2010-05-13 14:45:00,24.82,24.82,24.7,24.73,517000.0,15.9721,15.9721,15.8949,15.9142,517000.0
2010-05-13 14:50:00,24.73,24.76,24.65,24.66,442900.0,15.9142,15.9335,15.8627,15.8691,442900.0
2010-05-13 14:55:00,24.66,24.68,24.57,24.65,554700.0,15.8691,15.882,15.8112,15.8627,554700.0
2010-05-13 15:00:00,24.66,24.67,24.58,24.59,440100.0,15.8691,15.8756,15.8177,15.8241,440100.0
2010-05-13 15:05:00,24.6,24.64,24.55,24.57,332900.0,15.8305,15.8563,15.7984,15.8112,332900.0
2010-05-13 15:10:00,24.58,24.59,24.37,24.4,743100.0,15.8177,15.8241,15.6825,15.7018,743100.0
2010-05-13 15:15:00,24.4,24.42,24.34,24.36,742900.0,15.7018,15.7147,15.6632,15.6761,742900.0
2010-05-13 15:20:00,24.36,24.5,24.32,24.45,825000.0,15.6761,15.7662,15.6504,15.734,825000.0
2010-05-13 15:25:00,24.46,24.56,24.45,24.46,447900.0,15.7404,15.8048,15.734,15.7404,447900.0
2010-05-13 15:30:00,24.46,24.49,24.42,24.44,578800.0,15.7404,15.7598,15.7147,15.7276,578800.0
2010-05-13 15:35:00,24.44,24.46,24.29,24.33,589400.0,15.7276,15.7404,15.631,15.6568,589400.0
2010-05-13 15:40:00,24.34,24.45,24.26,24.42,620600.0,15.6632,15.734,15.6117,15.7147,620600.0
2010-05-13 15:45:00,24.42,24.54,24.42,24.42,793900.0,15.7147,15.7919,15.7147,15.7147,793900.0
2010-05-13 15:50:00,24.43,24.47,24.39,24.41,622000.0,15.7211,15.7469,15.6954,15.7083,622000.0
2010-05-13 15:55:00,24.41,24.43,24.36,24.4,690700.0,15.7083,15.7211,15.6761,15.7018,690700.0
2010-05-14 09:30:00,24.03,24.13,23.93,24.06,968200.0,15.4637,15.5281,15.3994,15.483,968200.0
2010-05-14 09:35:00,24.06,24.06,23.81,23.86,869700.0,15.483,15.483,15.3222,15.3543,869700.0
2010-05-14 09:40:00,23.86,23.95,23.73,23.83,898000.0,15.3543,15.4123,15.2707,15.335,898000.0
2010-05-14 09:45:00,23.84,23.92,23.66,23.75,773100.0,15.3415,15.3929,15.2256,15.2835,773100.0
2010-05-14 09:50:00,23.76,23.81,23.58,23.65,572400.0,15.29,15.3222,15.1742,15.2192,572400.0
2010-05-14 09:55:00,23.65,23.7,23.57,23.58,607700.0,15.2192,15.2514,15.1677,15.1742,607700.0
2010-05-14 10:00:00,23.58,23.6,23.47,23.57,692500.0,15.1742,15.187,15.1034,15.1677,692500.0
2010-05-14 10:05:00,23.58,23.74,23.48,23.68,705800.0,15.1742,15.2771,15.1098,15.2385,705800.0
2010-05-14 10:10:00,23.68,23.89,23.61,23.87,879000.0,15.2385,15.3736,15.1935,15.3608,879000.0
2010-05-14 10:15:00,23.87,23.98,23.7,23.74,781100.0,15.3608,15.4316,15.2514,15.2771,781100.0
2010-05-14 10:20:00,23.73,23.85,23.71,23.81,453600.0,15.2707,15.3479,15.2578,15.3222,453600.0
2010-05-14 10:25:00,23.81,23.83,23.67,23.74,344800.0,15.3222,15.335,15.2321,15.2771,344800.0
2010-05-14 10:30:00,23.73,23.76,23.59,23.62,300700.0,15.2707,15.29,15.1806,15.1999,300700.0
2010-05-14 10:35:00,23.61,23.66,23.5,23.55,481200.0,15.1935,15.2256,15.1227,15.1548,481200.0
2010-05-14 10:40:00,23.55,23.72,23.54,23.7,327700.0,15.1548,15.2642,15.1484,15.2514,327700.0
2010-05-14 10:45:00,23.7,23.77,23.68,23.75,334700.0,15.2514,15.2964,15.2385,15.2835,334700.0
2010-05-14 10:50:00,23.75,23.81,23.7,23.81,242700.0,15.2835,15.3222,15.2514,15.3222,242700.0
2010-05-14 10:55:00,23.8,23.81,23.7,23.75,261100.0,15.3157,15.3222,15.2514,15.2835,261100.0
2010-05-14 11:00:00,23.75,23.76,23.63,23.66,331300.0,15.2835,15.29,15.2063,15.2256,331300.0
2010-05-14 11:05:00,23.66,23.66,23.52,23.55,510100.0,15.2256,15.2256,15.1355,15.1548,510100.0
2010-05-14 11:10:00,23.55,23.58,23.39,23.57,749000.0,15.1548,15.1742,15.0519,15.1677,749000.0
2010-05-14 11:15:00,23.57,23.59,23.42,23.44,373200.0,15.1677,15.1806,15.0712,15.0841,373200.0
2010-05-14 11:20:00,23.43,23.45,23.25,23.38,724000.0,15.0776,15.0905,14.9618,15.0454,724000.0
2010-05-14 11:25:00,23.38,23.53,23.37,23.41,421900.0,15.0454,15.142,15.039,15.0648,421900.0
2010-05-14 11:30:00,23.42,23.48,23.39,23.4,434200.0,15.0712,15.1098,15.0519,15.0583,434200.0
2010-05-14 11:35:00,23.4,23.43,23.29,23.31,468800.0,15.0583,15.0776,14.9875,15.0004,468800.0
2010-05-14 11:40:00,23.31,23.45,23.27,23.45,341700.0,15.0004,15.0905,14.9747,15.0905,341700.0
2010-05-14 11:45:00,23.45,23.46,23.28,23.28,386700.0,15.0905,15.0969,14.9811,14.9811,386700.0
2010-05-14 11:50:00,23.28,23.34,23.21,23.33,511000.0,14.9811,15.0197,14.936,15.0133,511000.0
2010-05-14 11:55:00,23.32,23.4,23.31,23.39,355200.0,15.0068,15.0583,15.0004,15.0519,355200.0
2010-05-14 12:00:00,23.39,23.44,23.36,23.38,361500.0,15.0519,15.0841,15.0326,15.0454,361500.0
2010-05-14 12:05:00,23.38,23.42,23.25,23.26,378700.0,15.0454,15.0712,14.9618,14.9682,378700.0
2010-05-14 12:10:00,23.26,23.31,23.25,23.25,265600.0,14.9682,15.0004,14.9618,14.9618,265600.0
2010-05-14 12:15:00,23.25,23.35,23.2,23.33,313900.0,14.9618,15.0261,14.9296,15.0133,313900.0
2010-05-14 12:20:00,23.33,23.39,23.24,23.39,249100.0,15.0133,15.0519,14.9554,15.0519,249100.0
2010-05-14 12:25:00,23.38,23.43,23.33,23.41,362300.0,15.0454,15.0776,15.0133,15.0648,362300.0
2010-05-14 12:30:00,23.42,23.44,23.35,23.37,239400.0,15.0712,15.0841,15.0261,15.039,239400.0
2010-05-14 12:35:00,23.37,23.38,23.28,23.35,271000.0,15.039,15.0454,14.9811,15.0261,271000.0
2010-05-14 12:40:00,23.35,23.47,23.34,23.41,327800.0,15.0261,15.1034,15.0197,15.0648,327800.0
2010-05-14 12:45:00,23.42,23.45,23.39,23.44,135200.0,15.0712,15.0905,15.0519,15.0841,135200.0
2010-05-14 12:50:00,23.43,23.5,23.43,23.46,162100.0,15.0776,15.1227,15.0776,15.0969,162100.0
2010-05-14 12:55:00,23.46,23.59,23.45,23.57,337500.0,15.0969,15.1806,15.0905,15.1677,337500.0
2010-05-14 13:00:00,23.58,23.66,23.55,23.56,354200.0,15.1742,15.2256,15.1548,15.1613,354200.0
2010-05-14 13:05:00,23.57,23.58,23.48,23.55,174800.0,15.1677,15.1742,15.1098,15.1548,174800.0
2010-05-14 13:10:00,23.54,23.58,23.5,23.54,125700.0,15.1484,15.1742,15.1227,15.1484,125700.0
2010-05-14 13:15:00,23.54,23.55,23.41,23.45,230500.0,15.1484,15.1548,15.0648,15.0905,230500.0
2010-05-14 13:20:00,23.44,23.54,23.44,23.52,240400.0,15.0841,15.1484,15.0841,15.1355,240400.0
2010-05-14 13:25:00,23.53,23.53,23.43,23.47,140200.0,15.142,15.142,15.0776,15.1034,140200.0
2010-05-14 13:30:00,23.46,23.46,23.36,23.38,259900.0,15.0969,15.0969,15.0326,15.0454,259900.0
2010-05-14 13:35:00,23.38,23.44,23.33,23.38,316700.0,15.0454,15.0841,15.0133,15.0454,316700.0
2010-05-14 13:40:00,23.38,23.43,23.32,23.41,243600.0,15.0454,15.0776,15.0068,15.0648,243600.0
2010-05-14 13:45:00,23.41,23.45,23.34,23.35,203000.0,15.0648,15.0905,15.0197,15.0261,203000.0
2010-05-14 13:50:00,23.35,23.38,23.29,23.34,393800.0,15.0261,15.0454,14.9875,15.0197,393800.0
2010-05-14 13:55:00,23.33,23.42,23.31,23.31,181300.0,15.0133,15.0712,15.0004,15.0004,181300.0
2010-05-14 14:00:00,23.31,23.4,23.31,23.37,105100.0,15.0004,15.0583,15.0004,15.039,105100.0
2010-05-14 14:05:00,23.37,23.39,23.32,23.32,135400.0,15.039,15.0519,15.0068,15.0068,135400.0
2010-05-14 14:10:00,23.33,23.33,23.21,23.27,431900.0,15.0133,15.0133,14.936,14.9747,431900.0
2010-05-14 14:15:00,23.26,23.27,23.15,23.18,478200.0,14.9682,14.9747,14.8974,14.9167,478200.0
2010-05-14 14:20:00,23.18,23.25,23.16,23.24,345900.0,14.9167,14.9618,14.9039,14.9554,345900.0
2010-05-14 14:25:00,23.24,23.28,23.21,23.24,228100.0,14.9554,14.9811,14.936,14.9554,228100.0
2010-05-14 14:30:00,23.24,23.35,23.24,23.32,322400.0,14.9554,15.0261,14.9554,15.0068,322400.0
2010-05-14 14:35:00,23.33,23.45,23.32,23.44,494800.0,15.0133,15.0905,15.0068,15.0841,494800.0
2010-05-14 14:40:00,23.45,23.49,23.36,23.36,611800.0,15.0905,15.1162,15.0326,15.0326,611800.0
2010-05-14 14:45:00,23.36,23.42,23.33,23.4,203300.0,15.0326,15.0712,15.0133,15.0583,203300.0
2010-05-14 14:50:00,23.39,23.44,23.33,23.33,347500.0,15.0519,15.0841,15.0133,15.0133,347500.0
2010-05-14 14:55:00,23.33,23.37,23.29,23.33,207400.0,15.0133,15.039,14.9875,15.0133,207400.0
2010-05-14 15:00:00,23.33,23.37,23.32,23.34,241200.0,15.0133,15.039,15.0068,15.0197,241200.0
2010-05-14 15:05:00,23.35,23.35,23.12,23.21,1060900.0,15.0261,15.0261,14.8781,14.936,1060900.0
2010-05-14 15:10:00,23.21,23.24,23.16,23.17,407500.0,14.936,14.9554,14.9039,14.9103,407500.0
2010-05-14 15:15:00,23.17,23.2,23.12,23.14,266200.0,14.9103,14.9296,14.8781,14.891,266200.0
2010-05-14 15:20:00,23.14,23.16,23.05,23.13,740900.0,14.891,14.9039,14.8331,14.8846,740900.0
2010-05-14 15:25:00,23.13,23.2,23.07,23.17,400200.0,14.8846,14.9296,14.846,14.9103,400200.0
2010-05-14 15:30:00,23.17,23.24,23.15,23.2,371500.0,14.9103,14.9554,14.8974,14.9296,371500.0
2010-05-14 15:35:00,23.19,23.2,23.11,23.18,311900.0,14.9232,14.9296,14.8717,14.9167,311900.0
2010-05-14 15:40:00,23.18,23.37,23.17,23.36,682000.0,14.9167,15.039,14.9103,15.0326,682000.0
2010-05-14 15:45:00,23.36,23.37,23.27,23.31,520500.0,15.0326,15.039,14.9747,15.0004,520500.0
2010-05-14 15:50:00,23.32,23.49,23.28,23.44,848800.0,15.0068,15.1162,14.9811,15.0841,848800.0
2010-05-14 15:55:00,23.45,23.55,23.41,23.45,1015100.0,15.0905,15.1548,15.0648,15.0905,1015100.0
2010-05-17 09:30:00,23.15,23.39,23.11,23.21,652700.0,14.8974,15.0519,14.8717,14.936,652700.0
2010-05-17 09:35:00,23.22,23.53,23.17,23.39,780800.0,14.9425,15.142,14.9103,15.0519,780800.0
2010-05-17 09:40:00,23.4,23.67,23.4,23.58,909200.0,15.0583,15.2321,15.0583,15.1742,909200.0
2010-05-17 09:45:00,23.58,23.58,23.36,23.45,682500.0,15.1742,15.1742,15.0326,15.0905,682500.0
2010-05-17 09:50:00,23.45,23.52,23.3,23.43,603600.0,15.0905,15.1355,14.994,15.0776,603600.0
2010-05-17 09:55:00,23.43,23.45,23.26,23.29,541300.0,15.0776,15.0905,14.9682,14.9875,541300.0
2010-05-17 10:00:00,23.29,23.36,23.15,23.16,646600.0,14.9875,15.0326,14.8974,14.9039,646600.0
2010-05-17 10:05:00,23.16,23.28,23.06,23.09,786000.0,14.9039,14.9811,14.8395,14.8588,786000.0
2010-05-17 10:10:00,23.09,23.3,23.07,23.22,536000.0,14.8588,14.994,14.846,14.9425,536000.0
2010-05-17 10:15:00,23.22,23.43,23.22,23.4,588100.0,14.9425,15.0776,14.9425,15.0583,588100.0
2010-05-17 10:20:00,23.4,23.5,23.32,23.33,624500.0,15.0583,15.1227,15.0068,15.0133,624500.0
2010-05-17 10:25:00,23.33,23.42,23.28,23.39,318800.0,15.0133,15.0712,14.9811,15.0519,318800.0
2010-05-17 10:30:00,23.39,23.4,23.31,23.36,161900.0,15.0519,15.0583,15.0004,15.0326,161900.0
2010-05-17 10:35:00,23.37,23.48,23.34,23.34,355400.0,15.039,15.1098,15.0197,15.0197,355400.0
2010-05-17 10:40:00,23.35,23.37,23.21,23.24,553500.0,15.0261,15.039,14.936,14.9554,553500.0
2010-05-17 10:45:00,23.24,23.37,23.22,23.32,248500.0,14.9554,15.039,14.9425,15.0068,248500.0
2010-05-17 10:50:00,23.31,23.43,23.24,23.31,431300.0,15.0004,15.0776,14.9554,15.0004,431300.0
2010-05-17 10:55:00,23.32,23.32,23.26,23.27,293700.0,15.0068,15.0068,14.9682,14.9747,293700.0
2010-05-17 11:00:00,23.27,23.3,23.1,23.13,461100.0,14.9747,14.994,14.8653,14.8846,461100.0
2010-05-17 11:05:00,23.13,23.14,22.9,22.99,1013300.0,14.8846,14.891,14.7366,14.7945,1013300.0
2010-05-17 11:10:00,23.0,23.01,22.78,22.8,837600.0,14.8009,14.8073,14.6593,14.6722,837600.0
2010-05-17 11:15:00,22.79,22.86,22.69,22.72,819300.0,14.6658,14.7108,14.6014,14.6207,819300.0
2010-05-17 11:20:00,22.73,23.07,22.62,22.73,748000.0,14.6272,14.846,14.5564,14.6272,748000.0
2010-05-17 11:25:00,22.72,22.74,22.57,22.62,720000.0,14.6207,14.6336,14.5242,14.5564,720000.0
2010-05-17 11:30:00,22.61,22.69,22.6,22.69,447300.0,14.5499,14.6014,14.5435,14.6014,447300.0
2010-05-17 11:35:00,22.69,23.02,22.66,22.7,560900.0,14.6014,14.8138,14.5821,14.6079,560900.0
2010-05-17 11:40:00,22.69,22.77,22.68,22.71,475100.0,14.6014,14.6529,14.595,14.6143,475100.0
2010-05-17 11:45:00,22.7,22.73,22.54,22.56,548800.0,14.6079,14.6272,14.5049,14.5178,548800.0
2010-05-17 11:50:00,22.57,22.57,22.35,22.37,772000.0,14.5242,14.5242,14.3826,14.3955,772000.0
2010-05-17 11:55:00,22.38,22.5,22.26,22.27,919500.0,14.4019,14.4792,14.3247,14.3311,919500.0
2010-05-17 12:00:00,22.26,22.28,21.9,21.93,1711300.0,14.3247,14.3376,14.093,14.1123,1711300.0
2010-05-17 12:05:00,21.95,22.08,21.86,22.02,900800.0,14.1252,14.2089,14.0673,14.1703,900800.0
2010-05-17 12:10:00,22.04,22.33,22.0,22.29,805700.0,14.1831,14.3698,14.1574,14.344,805700.0
2010-05-17 12:15:00,22.29,22.31,22.07,22.1,476500.0,14.344,14.3569,14.2024,14.2217,476500.0
2010-05-17 12:20:00,22.11,22.16,22.05,22.13,400500.0,14.2282,14.2604,14.1896,14.241,400500.0
2010-05-17 12:25:00,22.13,22.21,22.08,22.12,521000.0,14.241,14.2925,14.2089,14.2346,521000.0
2010-05-17 12:30:00,22.13,22.19,22.07,22.15,400500.0,14.241,14.2797,14.2024,14.2539,400500.0
2010-05-17 12:35:00,22.15,22.18,22.1,22.12,366900.0,14.2539,14.2732,14.2217,14.2346,366900.0
2010-05-17 12:40:00,22.12,22.15,21.96,21.98,472800.0,14.2346,14.2539,14.1317,14.1445,472800.0
2010-05-17 12:45:00,21.98,22.06,21.98,22.03,249100.0,14.1445,14.196,14.1445,14.1767,249100.0
2010-05-17 12:50:00,22.02,22.07,21.98,21.98,366400.0,14.1703,14.2024,14.1445,14.1445,366400.0
2010-05-17 12:55:00,21.99,22.02,21.94,21.98,313100.0,14.151,14.1703,14.1188,14.1445,313100.0
2010-05-17 13:00:00,21.98,22.04,21.93,21.95,345400.0,14.1445,14.1831,14.1123,14.1252,345400.0
2010-05-17 13:05:00,21.95,21.97,21.9,21.91,283200.0,14.1252,14.1381,14.093,14.0995,283200.0
2010-05-17 13:10:00,21.91,21.93,21.81,21.89,599500.0,14.0995,14.1123,14.0351,14.0866,599500.0
2010-05-17 13:15:00,21.88,22.11,21.86,22.11,705600.0,14.0802,14.2282,14.0673,14.2282,705600.0
2010-05-17 13:20:00,22.12,22.14,22.02,22.09,331500.0,14.2346,14.2475,14.1703,14.2153,331500.0
2010-05-17 13:25:00,22.09,22.19,22.06,22.13,423900.0,14.2153,14.2797,14.196,14.241,423900.0
2010-05-17 13:30:00,22.12,22.2,22.08,22.13,275700.0,14.2346,14.2861,14.2089,14.241,275700.0
2010-05-17 13:35:00,22.13,22.16,21.94,21.95,597600.0,14.241,14.2604,14.1188,14.1252,597600.0
2010-05-17 13:40:00,21.94,21.97,21.88,21.89,415400.0,14.1188,14.1381,14.0802,14.0866,415400.0
2010-05-17 13:45:00,21.89,21.95,21.84,21.89,332900.0,14.0866,14.1252,14.0544,14.0866,332900.0
2010-05-17 13:50:00,21.88,21.89,21.81,21.88,348000.0,14.0802,14.0866,14.0351,14.0802,348000.0
2010-05-17 13:55:00,21.88,21.94,21.84,21.93,352300.0,14.0802,14.1188,14.0544,14.1123,352300.0
2010-05-17 14:00:00,21.94,22.06,21.86,22.02,507500.0,14.1188,14.196,14.0673,14.1703,507500.0
2010-05-17 14:05:00,22.02,22.04,21.91,21.94,202600.0,14.1703,14.1831,14.0995,14.1188,202600.0
2010-05-17 14:10:00,21.94,22.07,21.94,22.03,196900.0,14.1188,14.2024,14.1188,14.1767,196900.0
2010-05-17 14:15:00,22.03,22.09,22.02,22.07,241900.0,14.1767,14.2153,14.1703,14.2024,241900.0
2010-05-17 14:20:00,22.07,22.11,22.06,22.09,332200.0,14.2024,14.2282,14.196,14.2153,332200.0
2010-05-17 14:25:00,22.1,22.1,21.96,22.04,345200.0,14.2217,14.2217,14.1317,14.1831,345200.0
2010-05-17 14:30:00,22.03,22.12,22.02,22.03,458200.0,14.1767,14.2346,14.1703,14.1767,458200.0
2010-05-17 14:35:00,22.03,22.08,21.99,22.07,366100.0,14.1767,14.2089,14.151,14.2024,366100.0
2010-05-17 14:40:00,22.07,22.15,22.06,22.12,555200.0,14.2024,14.2539,14.196,14.2346,555200.0
2010-05-17 14:45:00,22.12,22.25,22.1,22.23,505300.0,14.2346,14.3183,14.2217,14.3054,505300.0
2010-05-17 14:50:00,22.22,22.34,22.21,22.23,740300.0,14.299,14.3762,14.2925,14.3054,740300.0
2010-05-17 14:55:00,22.23,22.42,22.2,22.41,588600.0,14.3054,14.4277,14.2861,14.4212,588600.0
2010-05-17 15:00:00,22.41,22.5,22.36,22.39,943900.0,14.4212,14.4792,14.3891,14.4084,943900.0
2010-05-17 15:05:00,22.39,22.43,22.22,22.23,1016900.0,14.4084,14.4341,14.299,14.3054,1016900.0
2010-05-17 15:10:00,22.24,22.34,22.23,22.26,494300.0,14.3118,14.3762,14.3054,14.3247,494300.0
2010-05-17 15:15:00,22.26,22.28,22.2,22.21,453600.0,14.3247,14.3376,14.2861,14.2925,453600.0
2010-05-17 15:20:00,22.22,22.26,22.11,22.18,820800.0,14.299,14.3247,14.2282,14.2732,820800.0
2010-05-17 15:25:00,22.17,22.26,22.14,22.25,400900.0,14.2668,14.3247,14.2475,14.3183,400900.0
2010-05-17 15:30:00,22.24,22.31,22.24,22.31,388200.0,14.3118,14.3569,14.3118,14.3569,388200.0
2010-05-17 15:35:00,22.31,22.45,22.31,22.44,662700.0,14.3569,14.447,14.3569,14.4405,662700.0
2010-05-17 15:40:00,22.44,22.5,22.39,22.45,838500.0,14.4405,14.4792,14.4084,14.447,838500.0
2010-05-17 15:45:00,22.45,22.48,22.39,22.47,801100.0,14.447,14.4663,14.4084,14.4598,801100.0
2010-05-17 15:50:00,22.48,22.52,22.45,22.46,918400.0,14.4663,14.492,14.447,14.4534,918400.0
2010-05-17 15:55:00,22.46,22.51,22.46,22.49,868200.0,14.4534,14.4856,14.4534,14.4727,868200.0
2010-05-18 09:30:00,23.22,23.35,23.08,23.08,1104100.0,14.9425,15.0261,14.8524,14.8524,1104100.0
2010-05-18 09:35:00,23.08,23.23,23.04,23.17,1032600.0,14.8524,14.9489,14.8267,14.9103,1032600.0
2010-05-18 09:40:00,23.17,23.27,23.14,23.25,1000400.0,14.9103,14.9747,14.891,14.9618,1000400.0
2010-05-18 09:45:00,23.24,23.47,23.24,23.4,1294400.0,14.9554,15.1034,14.9554,15.0583,1294400.0
2010-05-18 09:50:00,23.4,23.42,23.23,23.32,708000.0,15.0583,15.0712,14.9489,15.0068,708000.0
2010-05-18 09:55:00,23.32,23.34,23.12,23.14,693500.0,15.0068,15.0197,14.8781,14.891,693500.0
2010-05-18 10:00:00,23.13,23.2,22.88,22.89,911800.0,14.8846,14.9296,14.7237,14.7301,911800.0
2010-05-18 10:05:00,22.9,23.08,22.82,23.05,742000.0,14.7366,14.8524,14.6851,14.8331,742000.0
2010-05-18 10:10:00,23.05,23.24,23.05,23.22,673800.0,14.8331,14.9554,14.8331,14.9425,673800.0
2010-05-18 10:15:00,23.22,23.28,23.18,23.25,379700.0,14.9425,14.9811,14.9167,14.9618,379700.0
2010-05-18 10:20:00,23.24,23.25,23.14,23.25,425900.0,14.9554,14.9618,14.891,14.9618,425900.0
2010-05-18 10:25:00,23.25,23.3,23.13,23.15,431100.0,14.9618,14.994,14.8846,14.8974,431100.0
2010-05-18 10:30:00,23.16,23.2,22.99,23.02,931100.0,14.9039,14.9296,14.7945,14.8138,931100.0
2010-05-18 10:35:00,23.02,23.14,23.02,23.13,409600.0,14.8138,14.891,14.8138,14.8846,409600.0
2010-05-18 10:40:00,23.13,23.19,22.94,23.01,553600.0,14.8846,14.9232,14.7623,14.8073,553600.0
2010-05-18 10:45:00,23.03,23.07,22.85,22.89,745000.0,14.8202,14.846,14.7044,14.7301,745000.0
2010-05-18 10:50:00,22.89,23.03,22.8,23.0,951200.0,14.7301,14.8202,14.6722,14.8009,951200.0
2010-05-18 10:55:00,23.0,23.11,22.96,23.0,993800.0,14.8009,14.8717,14.7752,14.8009,993800.0
2010-05-18 11:00:00,23.0,23.11,22.99,23.08,594000.0,14.8009,14.8717,14.7945,14.8524,594000.0
2010-05-18 11:05:00,23.08,23.16,23.06,23.15,524500.0,14.8524,14.9039,14.8395,14.8974,524500.0
2010-05-18 11:10:00,23.14,23.27,23.12,23.18,680000.0,14.891,14.9747,14.8781,14.9167,680000.0
2010-05-18 11:15:00,23.18,23.21,23.09,23.14,506600.0,14.9167,14.936,14.8588,14.891,506600.0
2010-05-18 11:20:00,23.14,23.15,23.04,23.11,539400.0,14.891,14.8974,14.8267,14.8717,539400.0
2010-05-18 11:25:00,23.11,23.2,23.09,23.18,369900.0,14.8717,14.9296,14.8588,14.9167,369900.0
2010-05-18 11:30:00,23.19,23.22,23.11,23.16,388300.0,14.9232,14.9425,14.8717,14.9039,388300.0
2010-05-18 11:35:00,23.17,23.19,23.11,23.12,357400.0,14.9103,14.9232,14.8717,14.8781,357400.0
2010-05-18 11:40:00,23.12,23.13,22.93,22.94,564000.0,14.8781,14.8846,14.7559,14.7623,564000.0
2010-05-18 11:45:00,22.93,23.03,22.85,22.96,584700.0,14.7559,14.8202,14.7044,14.7752,584700.0
2010-05-18 11:50:00,22.96,23.1,22.9,23.06,530000.0,14.7752,14.8653,14.7366,14.8395,530000.0
2010-05-18 11:55:00,23.06,23.14,23.01,23.06,650700.0,14.8395,14.891,14.8073,14.8395,650700.0
2010-05-18 12:00:00,23.06,23.1,22.92,22.96,458800.0,14.8395,14.8653,14.7494,14.7752,458800.0
2010-05-18 12:05:00,22.96,23.13,22.95,23.08,457400.0,14.7752,14.8846,14.7687,14.8524,457400.0
2010-05-18 12:10:00,23.08,23.13,23.02,23.06,135900.0,14.8524,14.8846,14.8138,14.8395,135900.0
2010-05-18 12:15:00,23.05,23.11,23.02,23.06,221600.0,14.8331,14.8717,14.8138,14.8395,221600.0
2010-05-18 12:20:00,23.06,23.11,23.02,23.08,237400.0,14.8395,14.8717,14.8138,14.8524,237400.0
2010-05-18 12:25:00,23.08,23.18,23.08,23.16,284600.0,14.8524,14.9167,14.8524,14.9039,284600.0
2010-05-18 12:30:00,23.16,23.17,23.1,23.15,221300.0,14.9039,14.9103,14.8653,14.8974,221300.0
2010-05-18 12:35:00,23.14,23.18,23.06,23.07,245900.0,14.891,14.9167,14.8395,14.846,245900.0
2010-05-18 12:40:00,23.06,23.13,23.06,23.12,144300.0,14.8395,14.8846,14.8395,14.8781,144300.0
2010-05-18 12:45:00,23.12,23.25,23.09,23.21,356400.0,14.8781,14.9618,14.8588,14.936,356400.0
2010-05-18 12:50:00,23.21,23.23,23.17,23.19,202000.0,14.936,14.9489,14.9103,14.9232,202000.0
2010-05-18 12:55:00,23.19,23.22,23.08,23.11,279600.0,14.9232,14.9425,14.8524,14.8717,279600.0
2010-05-18 13:00:00,23.1,23.16,23.01,23.03,472500.0,14.8653,14.9039,14.8073,14.8202,472500.0
2010-05-18 13:05:00,23.04,23.05,22.89,22.97,586000.0,14.8267,14.8331,14.7301,14.7816,586000.0
2010-05-18 13:10:00,22.98,23.03,22.81,22.89,575800.0,14.788,14.8202,14.6786,14.7301,575800.0
2010-05-18 13:15:00,22.89,22.94,22.83,22.84,235900.0,14.7301,14.7623,14.6915,14.6979,235900.0
2010-05-18 13:20:00,22.84,23.02,22.82,22.99,366900.0,14.6979,14.8138,14.6851,14.7945,366900.0
2010-05-18 13:25:00,22.98,23.09,22.96,23.02,246400.0,14.788,14.8588,14.7752,14.8138,246400.0
2010-05-18 13:30:00,23.02,23.08,22.99,23.06,128500.0,14.8138,14.8524,14.7945,14.8395,128500.0
2010-05-18 13:35:00,23.07,23.07,22.88,22.93,268000.0,14.846,14.846,14.7237,14.7559,268000.0
2010-05-18 13:40:00,22.95,22.97,22.85,22.9,295300.0,14.7687,14.7816,14.7044,14.7366,295300.0
2010-05-18 13:45:00,22.89,22.94,22.82,22.92,464500.0,14.7301,14.7623,14.6851,14.7494,464500.0
2010-05-18 13:50:00,22.92,22.97,22.89,22.89,504800.0,14.7494,14.7816,14.7301,14.7301,504800.0
2010-05-18 13:55:00,22.89,22.94,22.82,22.83,432700.0,14.7301,14.7623,14.6851,14.6915,432700.0
2010-05-18 14:00:00,22.83,22.9,22.76,22.8,611100.0,14.6915,14.7366,14.6465,14.6722,611100.0
2010-05-18 14:05:00,22.79,22.83,22.76,22.79,282500.0,14.6658,14.6915,14.6465,14.6658,282500.0
2010-05-18 14:10:00,22.78,22.9,22.78,22.79,204400.0,14.6593,14.7366,14.6593,14.6658,204400.0
2010-05-18 14:15:00,22.79,22.84,22.77,22.79,194900.0,14.6658,14.6979,14.6529,14.6658,194900.0
2010-05-18 14:20:00,22.79,22.79,22.62,22.63,688700.0,14.6658,14.6658,14.5564,14.5628,688700.0
2010-05-18 14:25:00,22.62,22.69,22.58,22.63,476600.0,14.5564,14.6014,14.5306,14.5628,476600.0
2010-05-18 14:30:00,22.63,22.64,22.44,22.46,466600.0,14.5628,14.5692,14.4405,14.4534,466600.0
2010-05-18 14:35:00,22.44,22.46,22.21,22.33,857500.0,14.4405,14.4534,14.2925,14.3698,857500.0
2010-05-18 14:40:00,22.32,22.53,22.25,22.52,545700.0,14.3633,14.4985,14.3183,14.492,545700.0
2010-05-18 14:45:00,22.51,22.61,22.46,22.49,531600.0,14.4856,14.5499,14.4534,14.4727,531600.0
2010-05-18 14:50:00,22.5,22.53,22.36,22.38,333100.0,14.4792,14.4985,14.3891,14.4019,333100.0
2010-05-18 14:55:00,22.38,22.44,22.26,22.34,616500.0,14.4019,14.4405,14.3247,14.3762,616500.0
2010-05-18 15:00:00,22.34,22.37,22.22,22.33,673500.0,14.3762,14.3955,14.299,14.3698,673500.0
2010-05-18 15:05:00,22.32,22.4,22.24,22.33,757900.0,14.3633,14.4148,14.3118,14.3698,757900.0
2010-05-18 15:10:00,22.33,22.6,22.31,22.6,533200.0,14.3698,14.5435,14.3569,14.5435,533200.0
2010-05-18 15:15:00,22.59,22.62,22.45,22.48,498600.0,14.5371,14.5564,14.447,14.4663,498600.0
2010-05-18 15:20:00,22.48,22.5,22.35,22.38,426900.0,14.4663,14.4792,14.3826,14.4019,426900.0
2010-05-18 15:25:00,22.37,22.38,22.22,22.24,456800.0,14.3955,14.4019,14.299,14.3118,456800.0
2010-05-18 15:30:00,22.23,22.32,22.17,22.27,844700.0,14.3054,14.3633,14.2668,14.3311,844700.0
2010-05-18 15:35:00,22.27,22.34,22.23,22.3,553600.0,14.3311,14.3762,14.3054,14.3504,553600.0
2010-05-18 15:40:00,22.3,22.35,22.24,22.35,533800.0,14.3504,14.3826,14.3118,14.3826,533800.0
2010-05-18 15:45:00,22.34,22.38,22.22,22.23,798800.0,14.3762,14.4019,14.299,14.3054,798800.0
2010-05-18 15:50:00,22.24,22.3,22.2,22.29,766900.0,14.3118,14.3504,14.2861,14.344,766900.0
2010-05-18 15:55:00,22.29,22.31,22.21,22.24,955300.0,14.344,14.3569,14.2925,14.3118,955300.0
2010-05-19 09:30:00,22.09,22.15,21.91,21.95,1261400.0,14.2153,14.2539,14.0995,14.1252,1261400.0
2010-05-19 09:35:00,21.96,22.01,21.68,21.8,1328900.0,14.1317,14.1638,13.9515,14.0287,1328900.0
2010-05-19 09:40:00,21.8,22.07,21.79,22.07,800000.0,14.0287,14.2024,14.0223,14.2024,800000.0
2010-05-19 09:45:00,22.08,22.4,22.08,22.36,1263500.0,14.2089,14.4148,14.2089,14.3891,1263500.0
2010-05-19 09:50:00,22.36,22.63,22.23,22.23,1112200.0,14.3891,14.5628,14.3054,14.3054,1112200.0
2010-05-19 09:55:00,22.24,22.24,21.99,22.02,915600.0,14.3118,14.3118,14.151,14.1703,915600.0
2010-05-19 10:00:00,22.01,22.04,21.8,21.9,1132900.0,14.1638,14.1831,14.0287,14.093,1132900.0
2010-05-19 10:05:00,21.9,21.94,21.56,21.56,1182600.0,14.093,14.1188,13.8742,13.8742,1182600.0
2010-05-19 10:10:00,21.56,21.66,21.42,21.52,1253500.0,13.8742,13.9386,13.7842,13.8485,1253500.0
2010-05-19 10:15:00,21.52,21.62,21.26,21.32,1686100.0,13.8485,13.9129,13.6812,13.7198,1686100.0
2010-05-19 10:20:00,21.32,21.34,21.12,21.25,2282900.0,13.7198,13.7327,13.5911,13.6748,2282900.0
2010-05-19 10:25:00,21.25,21.64,21.22,21.62,1274100.0,13.6748,13.9257,13.6554,13.9129,1274100.0
2010-05-19 10:30:00,21.62,21.75,21.58,21.73,1130300.0,13.9129,13.9965,13.8871,13.9836,1130300.0
2010-05-19 10:35:00,21.73,21.75,21.57,21.6,746300.0,13.9836,13.9965,13.8807,13.9,746300.0
2010-05-19 10:40:00,21.6,21.69,21.5,21.68,564000.0,13.9,13.9579,13.8356,13.9515,564000.0
2010-05-19 10:45:00,21.67,21.67,21.5,21.51,374400.0,13.945,13.945,13.8356,13.8421,374400.0
2010-05-19 10:50:00,21.51,21.59,21.43,21.59,486600.0,13.8421,13.8936,13.7906,13.8936,486600.0
2010-05-19 10:55:00,21.59,21.74,21.58,21.7,440800.0,13.8936,13.9901,13.8871,13.9643,440800.0
2010-05-19 11:00:00,21.69,21.72,21.6,21.64,198900.0,13.9579,13.9772,13.9,13.9257,198900.0
2010-05-19 11:05:00,21.64,21.71,21.62,21.67,218900.0,13.9257,13.9708,13.9129,13.945,218900.0
2010-05-19 11:10:00,21.66,21.66,21.52,21.56,249400.0,13.9386,13.9386,13.8485,13.8742,249400.0
2010-05-19 11:15:00,21.56,21.59,21.41,21.45,346100.0,13.8742,13.8936,13.7777,13.8035,346100.0
2010-05-19 11:20:00,21.45,21.45,21.27,21.3,406600.0,13.8035,13.8035,13.6876,13.7069,406600.0
2010-05-19 11:25:00,21.29,21.3,21.15,21.16,965700.0,13.7005,13.7069,13.6104,13.6168,965700.0
2010-05-19 11:30:00,21.17,21.17,21.05,21.14,1214800.0,13.6233,13.6233,13.5461,13.604,1214800.0
2010-05-19 11:35:00,21.13,21.24,21.13,21.18,519200.0,13.5975,13.6683,13.5975,13.6297,519200.0
2010-05-19 11:40:00,21.18,21.19,21.07,21.07,323800.0,13.6297,13.6361,13.5589,13.5589,323800.0
2010-05-19 11:45:00,21.07,21.11,20.83,20.84,1482800.0,13.5589,13.5847,13.4045,13.4109,1482800.0
2010-05-19 11:50:00,20.85,21.16,20.82,21.1,817000.0,13.4173,13.6168,13.398,13.5782,817000.0
2010-05-19 11:55:00,21.1,21.34,21.07,21.24,683700.0,13.5782,13.7327,13.5589,13.6683,683700.0
2010-05-19 12:00:00,21.23,21.34,21.18,21.3,360400.0,13.6619,13.7327,13.6297,13.7069,360400.0
2010-05-19 12:05:00,21.3,21.31,21.13,21.26,313400.0,13.7069,13.7134,13.5975,13.6812,313400.0
2010-05-19 12:10:00,21.26,21.34,21.21,21.26,366100.0,13.6812,13.7327,13.649,13.6812,366100.0
2010-05-19 12:15:00,21.25,21.26,21.12,21.18,301800.0,13.6748,13.6812,13.5911,13.6297,301800.0
2010-05-19 12:20:00,21.18,21.4,21.14,21.37,400900.0,13.6297,13.7713,13.604,13.752,400900.0
2010-05-19 12:25:00,21.38,21.59,21.34,21.57,748500.0,13.7584,13.8936,13.7327,13.8807,748500.0
2010-05-19 12:30:00,21.57,21.57,21.43,21.46,575300.0,13.8807,13.8807,13.7906,13.8099,575300.0
2010-05-19 12:35:00,21.46,21.55,21.43,21.46,278500.0,13.8099,13.8678,13.7906,13.8099,278500.0
2010-05-19 12:40:00,21.46,21.5,21.35,21.42,338600.0,13.8099,13.8356,13.7391,13.7842,338600.0
2010-05-19 12:45:00,21.42,21.42,21.22,21.23,299900.0,13.7842,13.7842,13.6554,13.6619,299900.0
2010-05-19 12:50:00,21.24,21.46,21.23,21.42,328400.0,13.6683,13.8099,13.6619,13.7842,328400.0
2010-05-19 12:55:00,21.43,21.57,21.38,21.56,351600.0,13.7906,13.8807,13.7584,13.8742,351600.0
2010-05-19 13:00:00,21.56,21.64,21.45,21.51,420800.0,13.8742,13.9257,13.8035,13.8421,420800.0
2010-05-19 13:05:00,21.52,21.58,21.46,21.58,361200.0,13.8485,13.8871,13.8099,13.8871,361200.0
2010-05-19 13:10:00,21.58,21.58,21.46,21.49,338000.0,13.8871,13.8871,13.8099,13.8292,338000.0
2010-05-19 13:15:00,21.49,21.51,21.4,21.49,295600.0,13.8292,13.8421,13.7713,13.8292,295600.0
2010-05-19 13:20:00,21.49,21.58,21.47,21.57,531000.0,13.8292,13.8871,13.8163,13.8807,531000.0
2010-05-19 13:25:00,21.57,21.59,21.48,21.51,435200.0,13.8807,13.8936,13.8228,13.8421,435200.0
2010-05-19 13:30:00,21.51,21.54,21.48,21.5,201500.0,13.8421,13.8614,13.8228,13.8356,201500.0
2010-05-19 13:35:00,21.5,21.56,21.43,21.53,268500.0,13.8356,13.8742,13.7906,13.8549,268500.0
2010-05-19 13:40:00,21.53,21.68,21.53,21.67,356500.0,13.8549,13.9515,13.8549,13.945,356500.0
2010-05-19 13:45:00,21.67,21.76,21.6,21.76,427500.0,13.945,14.0029,13.9,14.0029,427500.0
2010-05-19 13:50:00,21.77,21.79,21.69,21.73,327300.0,14.0094,14.0223,13.9579,13.9836,327300.0
2010-05-19 13:55:00,21.73,21.73,21.55,21.63,471200.0,13.9836,13.9836,13.8678,13.9193,471200.0
2010-05-19 14:00:00,21.61,21.71,21.56,21.66,310600.0,13.9064,13.9708,13.8742,13.9386,310600.0
2010-05-19 14:05:00,21.66,21.77,21.62,21.64,512000.0,13.9386,14.0094,13.9129,13.9257,512000.0
2010-05-19 14:10:00,21.64,21.69,21.61,21.62,293300.0,13.9257,13.9579,13.9064,13.9129,293300.0
2010-05-19 14:15:00,21.63,21.66,21.52,21.52,367300.0,13.9193,13.9386,13.8485,13.8485,367300.0
2010-05-19 14:20:00,21.52,21.58,21.31,21.33,618300.0,13.8485,13.8871,13.7134,13.7262,618300.0
2010-05-19 14:25:00,21.33,21.5,21.29,21.49,515300.0,13.7262,13.8356,13.7005,13.8292,515300.0
2010-05-19 14:30:00,21.49,21.56,21.46,21.48,321000.0,13.8292,13.8742,13.8099,13.8228,321000.0
2010-05-19 14:35:00,21.48,21.51,21.41,21.47,193400.0,13.8228,13.8421,13.7777,13.8163,193400.0
2010-05-19 14:40:00,21.46,21.6,21.45,21.54,371300.0,13.8099,13.9,13.8035,13.8614,371300.0
2010-05-19 14:45:00,21.54,21.67,21.54,21.65,301300.0,13.8614,13.945,13.8614,13.9322,301300.0
2010-05-19 14:50:00,21.65,21.65,21.51,21.62,346200.0,13.9322,13.9322,13.8421,13.9129,346200.0
2010-05-19 14:55:00,21.61,21.65,21.52,21.59,290700.0,13.9064,13.9322,13.8485,13.8936,290700.0
2010-05-19 15:00:00,21.58,21.65,21.49,21.53,295800.0,13.8871,13.9322,13.8292,13.8549,295800.0
2010-05-19 15:05:00,21.53,21.53,21.35,21.38,307400.0,13.8549,13.8549,13.7391,13.7584,307400.0
2010-05-19 15:10:00,21.39,21.48,21.36,21.39,369600.0,13.7648,13.8228,13.7455,13.7648,369600.0
2010-05-19 15:15:00,21.38,21.58,21.38,21.51,342700.0,13.7584,13.8871,13.7584,13.8421,342700.0
2010-05-19 15:20:00,21.52,21.55,21.45,21.47,314100.0,13.8485,13.8678,13.8035,13.8163,314100.0
2010-05-19 15:25:00,21.47,21.63,21.42,21.61,425600.0,13.8163,13.9193,13.7842,13.9064,425600.0
2010-05-19 15:30:00,21.62,21.64,21.55,21.62,439400.0,13.9129,13.9257,13.8678,13.9129,439400.0
2010-05-19 15:35:00,21.61,21.77,21.56,21.73,613200.0,13.9064,14.0094,13.8742,13.9836,613200.0
2010-05-19 15:40:00,21.74,21.82,21.68,21.72,815400.0,13.9901,14.0416,13.9515,13.9772,815400.0
2010-05-19 15:45:00,21.71,21.78,21.69,21.71,436300.0,13.9708,14.0158,13.9579,13.9708,436300.0
2010-05-19 15:50:00,21.71,21.8,21.69,21.79,770500.0,13.9708,14.0287,13.9579,14.0223,770500.0
2010-05-19 15:55:00,21.78,21.8,21.72,21.74,1059000.0,14.0158,14.0287,13.9772,13.9901,1059000.0
2010-05-20 09:30:00,20.68,20.87,20.52,20.81,1111300.0,13.3079,13.4302,13.205,13.3916,1111300.0
2010-05-20 09:35:00,20.81,21.05,20.65,21.0,1286800.0,13.3916,13.5461,13.2886,13.5139,1286800.0
2010-05-20 09:40:00,21.0,21.0,20.7,20.73,734400.0,13.5139,13.5139,13.3208,13.3401,734400.0
2010-05-20 09:45:00,20.74,20.92,20.72,20.88,844900.0,13.3466,13.4624,13.3337,13.4367,844900.0
2010-05-20 09:50:00,20.88,20.93,20.73,20.8,678200.0,13.4367,13.4688,13.3401,13.3852,678200.0
2010-05-20 09:55:00,20.8,20.89,20.73,20.74,663500.0,13.3852,13.4431,13.3401,13.3466,663500.0
2010-05-20 10:00:00,20.75,20.78,20.6,20.61,978400.0,13.353,13.3723,13.2565,13.2629,978400.0
2010-05-20 10:05:00,20.61,20.7,20.52,20.57,915200.0,13.2629,13.3208,13.205,13.2372,915200.0
2010-05-20 10:10:00,20.58,20.6,20.44,20.45,1180500.0,13.2436,13.2565,13.1535,13.1599,1180500.0
2010-05-20 10:15:00,20.45,20.48,20.33,20.41,974700.0,13.1599,13.1792,13.0827,13.1342,974700.0
2010-05-20 10:20:00,20.42,20.42,20.08,20.09,1366200.0,13.1406,13.1406,12.9218,12.9283,1366200.0
2010-05-20 10:25:00,20.09,20.3,20.05,20.29,1296600.0,12.9283,13.0634,12.9025,13.057,1296600.0
2010-05-20 10:30:00,20.29,20.46,20.28,20.39,838800.0,13.057,13.1664,13.0505,13.1213,838800.0
2010-05-20 10:35:00,20.39,20.4,20.27,20.29,447900.0,13.1213,13.1278,13.0441,13.057,447900.0
2010-05-20 10:40:00,20.3,20.31,20.15,20.2,619700.0,13.0634,13.0698,12.9669,12.9991,619700.0
2010-05-20 10:45:00,20.21,20.34,20.14,20.18,743700.0,13.0055,13.0892,12.9604,12.9862,743700.0
2010-05-20 10:50:00,20.18,20.35,20.17,20.33,541500.0,12.9862,13.0956,12.9798,13.0827,541500.0
2010-05-20 10:55:00,20.34,20.36,20.22,20.26,350500.0,13.0892,13.102,13.0119,13.0377,350500.0
2010-05-20 11:00:00,20.26,20.34,20.23,20.27,288100.0,13.0377,13.0892,13.0184,13.0441,288100.0
2010-05-20 11:05:00,20.26,20.4,20.25,20.37,473200.0,13.0377,13.1278,13.0312,13.1085,473200.0
2010-05-20 11:10:00,20.36,20.42,20.26,20.32,417500.0,13.102,13.1406,13.0377,13.0763,417500.0
2010-05-20 11:15:00,20.31,20.37,20.26,20.27,433900.0,13.0698,13.1085,13.0377,13.0441,433900.0
2010-05-20 11:20:00,20.28,20.35,20.27,20.31,356400.0,13.0505,13.0956,13.0441,13.0698,356400.0
2010-05-20 11:25:00,20.31,20.5,20.28,20.49,533800.0,13.0698,13.1921,13.0505,13.1857,533800.0
2010-05-20 11:30:00,20.5,20.5,20.38,20.4,396000.0,13.1921,13.1921,13.1149,13.1278,396000.0
2010-05-20 11:35:00,20.4,20.49,20.32,20.42,456500.0,13.1278,13.1857,13.0763,13.1406,456500.0
2010-05-20 11:40:00,20.42,20.42,20.26,20.31,395900.0,13.1406,13.1406,13.0377,13.0698,395900.0
2010-05-20 11:45:00,20.32,20.37,20.3,20.33,328900.0,13.0763,13.1085,13.0634,13.0827,328900.0
2010-05-20 11:50:00,20.32,20.4,20.3,20.37,324200.0,13.0763,13.1278,13.0634,13.1085,324200.0
2010-05-20 11:55:00,20.36,20.37,20.26,20.29,443200.0,13.102,13.1085,13.0377,13.057,443200.0
2010-05-20 12:00:00,20.29,20.33,20.27,20.3,363000.0,13.057,13.0827,13.0441,13.0634,363000.0
2010-05-20 12:05:00,20.29,20.39,20.28,20.37,236200.0,13.057,13.1213,13.0505,13.1085,236200.0
2010-05-20 12:10:00,20.36,20.38,20.32,20.33,186000.0,13.102,13.1149,13.0763,13.0827,186000.0
2010-05-20 12:15:00,20.33,20.33,20.22,20.24,494700.0,13.0827,13.0827,13.0119,13.0248,494700.0
2010-05-20 12:20:00,20.24,20.25,20.16,20.16,327900.0,13.0248,13.0312,12.9733,12.9733,327900.0
2010-05-20 12:25:00,20.16,20.22,20.15,20.19,265500.0,12.9733,13.0119,12.9669,12.9926,265500.0
2010-05-20 12:30:00,20.2,20.21,20.1,20.1,308900.0,12.9991,13.0055,12.9347,12.9347,308900.0
2010-05-20 12:35:00,20.11,20.18,20.09,20.18,360300.0,12.9411,12.9862,12.9283,12.9862,360300.0
2010-05-20 12:40:00,20.18,20.22,20.16,20.21,464600.0,12.9862,13.0119,12.9733,13.0055,464600.0
2010-05-20 12:45:00,20.21,20.29,20.15,20.15,358000.0,13.0055,13.057,12.9669,12.9669,358000.0
2010-05-20 12:50:00,20.15,20.15,19.86,19.87,1096500.0,12.9669,12.9669,12.7803,12.7867,1096500.0
2010-05-20 12:55:00,19.86,19.92,19.75,19.76,1209600.0,12.7803,12.8189,12.7095,12.7159,1209600.0
2010-05-20 13:00:00,19.75,19.96,19.75,19.94,961900.0,12.7095,12.8446,12.7095,12.8317,961900.0
2010-05-20 13:05:00,19.94,19.95,19.82,19.87,589900.0,12.8317,12.8382,12.7545,12.7867,589900.0
2010-05-20 13:10:00,19.88,19.97,19.84,19.92,631200.0,12.7931,12.8511,12.7674,12.8189,631200.0
2010-05-20 13:15:00,19.92,20.0,19.88,19.98,441600.0,12.8189,12.8704,12.7931,12.8575,441600.0
2010-05-20 13:20:00,19.98,20.12,19.95,20.05,613700.0,12.8575,12.9476,12.8382,12.9025,613700.0
2010-05-20 13:25:00,20.04,20.2,20.02,20.13,548000.0,12.8961,12.9991,12.8832,12.954,548000.0
2010-05-20 13:30:00,20.13,20.23,20.07,20.12,666100.0,12.954,13.0184,12.9154,12.9476,666100.0
2010-05-20 13:35:00,20.13,20.17,20.0,20.02,474500.0,12.954,12.9798,12.8704,12.8832,474500.0
2010-05-20 13:40:00,20.02,20.18,20.02,20.17,364400.0,12.8832,12.9862,12.8832,12.9798,364400.0
2010-05-20 13:45:00,20.17,20.2,20.11,20.14,255200.0,12.9798,12.9991,12.9411,12.9604,255200.0
2010-05-20 13:50:00,20.15,20.18,20.08,20.12,295300.0,12.9669,12.9862,12.9218,12.9476,295300.0
2010-05-20 13:55:00,20.13,20.16,20.03,20.11,301600.0,12.954,12.9733,12.8897,12.9411,301600.0
2010-05-20 14:00:00,20.1,20.14,20.02,20.04,585900.0,12.9347,12.9604,12.8832,12.8961,585900.0
2010-05-20 14:05:00,20.04,20.07,19.94,20.05,561800.0,12.8961,12.9154,12.8317,12.9025,561800.0
2010-05-20 14:10:00,20.05,20.21,20.04,20.21,423500.0,12.9025,13.0055,12.8961,13.0055,423500.0
2010-05-20 14:15:00,20.2,20.26,20.13,20.26,598400.0,12.9991,13.0377,12.954,13.0377,598400.0
2010-05-20 14:20:00,20.25,20.42,20.23,20.39,713300.0,13.0312,13.1406,13.0184,13.1213,713300.0
2010-05-20 14:25:00,20.39,20.43,20.25,20.3,536500.0,13.1213,13.1471,13.0312,13.0634,536500.0
2010-05-20 14:30:00,20.29,20.45,20.23,20.41,740600.0,13.057,13.1599,13.0184,13.1342,740600.0
2010-05-20 14:35:00,20.41,20.54,20.39,20.52,756700.0,13.1342,13.2179,13.1213,13.205,756700.0
2010-05-20 14:40:00,20.52,20.68,20.45,20.62,987800.0,13.205,13.3079,13.1599,13.2693,987800.0
2010-05-20 14:45:00,20.61,20.68,20.53,20.63,634200.0,13.2629,13.3079,13.2114,13.2758,634200.0
2010-05-20 14:50:00,20.62,20.75,20.58,20.69,722700.0,13.2693,13.353,13.2436,13.3144,722700.0
2010-05-20 14:55:00,20.69,20.71,20.44,20.47,590900.0,13.3144,13.3273,13.1535,13.1728,590900.0
2010-05-20 15:00:00,20.47,20.59,20.47,20.54,360700.0,13.1728,13.25,13.1728,13.2179,360700.0
2010-05-20 15:05:00,20.55,20.55,20.37,20.43,454600.0,13.2243,13.2243,13.1085,13.1471,454600.0
2010-05-20 15:10:00,20.43,20.47,20.32,20.37,509500.0,13.1471,13.1728,13.0763,13.1085,509500.0
2010-05-20 15:15:00,20.38,20.47,20.33,20.4,686300.0,13.1149,13.1728,13.0827,13.1278,686300.0
2010-05-20 15:20:00,20.41,20.51,20.33,20.5,491800.0,13.1342,13.1986,13.0827,13.1921,491800.0
2010-05-20 15:25:00,20.5,20.51,20.35,20.36,367500.0,13.1921,13.1986,13.0956,13.102,367500.0
2010-05-20 15:30:00,20.35,20.45,20.33,20.45,380800.0,13.0956,13.1599,13.0827,13.1599,380800.0
2010-05-20 15:35:00,20.44,20.45,20.27,20.3,515500.0,13.1535,13.1599,13.0441,13.0634,515500.0
2010-05-20 15:40:00,20.31,20.35,20.19,20.2,497700.0,13.0698,13.0956,12.9926,12.9991,497700.0
2010-05-20 15:45:00,20.2,20.2,20.05,20.12,900200.0,12.9991,12.9991,12.9025,12.9476,900200.0
2010-05-20 15:50:00,20.12,20.14,19.95,19.96,1092000.0,12.9476,12.9604,12.8382,12.8446,1092000.0
2010-05-20 15:55:00,19.96,19.97,19.8,19.87,1351300.0,12.8446,12.8511,12.7417,12.7867,1351300.0
2010-05-21 09:30:00,19.21,19.41,19.06,19.17,1544000.0,12.362,12.4907,12.2654,12.3362,1544000.0
2010-05-21 09:35:00,19.16,19.58,19.11,19.52,1517700.0,12.3298,12.6001,12.2976,12.5615,1517700.0
2010-05-21 09:40:00,19.52,19.78,19.46,19.7,1406100.0,12.5615,12.7288,12.5229,12.6773,1406100.0
2010-05-21 09:45:00,19.7,19.85,19.62,19.79,1305700.0,12.6773,12.7738,12.6258,12.7352,1305700.0
2010-05-21 09:50:00,19.79,20.09,19.76,20.08,2296600.0,12.7352,12.9283,12.7159,12.9218,2296600.0
2010-05-21 09:55:00,20.08,20.47,19.99,20.32,1392400.0,12.9218,13.1728,12.8639,13.0763,1392400.0
2010-05-21 10:00:00,20.33,20.58,20.25,20.52,1376200.0,13.0827,13.2436,13.0312,13.205,1376200.0
2010-05-21 10:05:00,20.52,20.85,20.51,20.75,1496600.0,13.205,13.4173,13.1986,13.353,1496600.0
2010-05-21 10:10:00,20.76,20.87,20.63,20.7,1616100.0,13.3594,13.4302,13.2758,13.3208,1616100.0
2010-05-21 10:15:00,20.7,20.72,20.56,20.62,996300.0,13.3208,13.3337,13.2307,13.2693,996300.0
2010-05-21 10:20:00,20.62,20.62,20.35,20.41,1381700.0,13.2693,13.2693,13.0956,13.1342,1381700.0
2010-05-21 10:25:00,20.41,20.5,20.29,20.44,924800.0,13.1342,13.1921,13.057,13.1535,924800.0
2010-05-21 10:30:00,20.44,20.64,20.43,20.53,1057000.0,13.1535,13.2822,13.1471,13.2114,1057000.0
2010-05-21 10:35:00,20.53,20.8,20.53,20.8,1003500.0,13.2114,13.3852,13.2114,13.3852,1003500.0
2010-05-21 10:40:00,20.8,20.85,20.56,20.59,630500.0,13.3852,13.4173,13.2307,13.25,630500.0
2010-05-21 10:45:00,20.59,20.75,20.54,20.6,525900.0,13.25,13.353,13.2179,13.2565,525900.0
2010-05-21 10:50:00,20.59,20.69,20.55,20.64,379800.0,13.25,13.3144,13.2243,13.2822,379800.0
2010-05-21 10:55:00,20.65,20.75,20.62,20.67,496800.0,13.2886,13.353,13.2693,13.3015,496800.0
2010-05-21 11:00:00,20.67,20.76,20.65,20.74,773500.0,13.3015,13.3594,13.2886,13.3466,773500.0
2010-05-21 11:05:00,20.74,20.75,20.66,20.69,307100.0,13.3466,13.353,13.2951,13.3144,307100.0
2010-05-21 11:10:00,20.7,20.71,20.58,20.7,493900.0,13.3208,13.3273,13.2436,13.3208,493900.0
2010-05-21 11:15:00,20.71,21.05,20.69,21.04,1343100.0,13.3273,13.5461,13.3144,13.5396,1343100.0
2010-05-21 11:20:00,21.03,21.14,20.96,21.1,1100800.0,13.5332,13.604,13.4881,13.5782,1100800.0
2010-05-21 11:25:00,21.1,21.1,20.91,20.97,493900.0,13.5782,13.5782,13.456,13.4946,493900.0
2010-05-21 11:30:00,20.96,21.02,20.91,20.97,483100.0,13.4881,13.5267,13.456,13.4946,483100.0
2010-05-21 11:35:00,20.98,21.1,20.97,21.06,698500.0,13.501,13.5782,13.4946,13.5525,698500.0
2010-05-21 11:40:00,21.06,21.27,21.04,21.2,951600.0,13.5525,13.6876,13.5396,13.6426,951600.0
2010-05-21 11:45:00,21.2,21.36,21.19,21.3,878200.0,13.6426,13.7455,13.6361,13.7069,878200.0
2010-05-21 11:50:00,21.32,21.45,21.27,21.29,771300.0,13.7198,13.8035,13.6876,13.7005,771300.0
2010-05-21 11:55:00,21.29,21.36,21.16,21.19,567800.0,13.7005,13.7455,13.6168,13.6361,567800.0
2010-05-21 12:00:00,21.19,21.21,21.06,21.15,691100.0,13.6361,13.649,13.5525,13.6104,691100.0
2010-05-21 12:05:00,21.16,21.25,21.14,21.15,436700.0,13.6168,13.6748,13.604,13.6104,436700.0
2010-05-21 12:10:00,21.15,21.16,21.04,21.1,493800.0,13.6104,13.6168,13.5396,13.5782,493800.0
2010-05-21 12:15:00,21.1,21.25,21.1,21.22,357600.0,13.5782,13.6748,13.5782,13.6554,357600.0
2010-05-21 12:20:00,21.21,21.3,21.16,21.27,391000.0,13.649,13.7069,13.6168,13.6876,391000.0
2010-05-21 12:25:00,21.27,21.27,21.17,21.19,245800.0,13.6876,13.6876,13.6233,13.6361,245800.0
2010-05-21 12:30:00,21.19,21.21,21.01,21.03,382200.0,13.6361,13.649,13.5203,13.5332,382200.0
2010-05-21 12:35:00,21.03,21.21,21.03,21.15,293000.0,13.5332,13.649,13.5332,13.6104,293000.0
2010-05-21 12:40:00,21.15,21.23,21.05,21.07,217300.0,13.6104,13.6619,13.5461,13.5589,217300.0
2010-05-21 12:45:00,21.07,21.13,20.96,20.96,573300.0,13.5589,13.5975,13.4881,13.4881,573300.0
2010-05-21 12:50:00,20.96,21.14,20.94,21.09,499600.0,13.4881,13.604,13.4753,13.5718,499600.0
2010-05-21 12:55:00,21.08,21.09,20.94,20.99,382100.0,13.5654,13.5718,13.4753,13.5074,382100.0
2010-05-21 13:00:00,21.0,21.05,20.72,20.77,830100.0,13.5139,13.5461,13.3337,13.3659,830100.0
2010-05-21 13:05:00,20.77,20.93,20.75,20.93,465600.0,13.3659,13.4688,13.353,13.4688,465600.0
2010-05-21 13:10:00,20.93,21.05,20.9,21.0,461800.0,13.4688,13.5461,13.4495,13.5139,461800.0
2010-05-21 13:15:00,21.0,21.07,20.95,20.96,335500.0,13.5139,13.5589,13.4817,13.4881,335500.0
2010-05-21 13:20:00,20.96,21.0,20.8,20.86,394200.0,13.4881,13.5139,13.3852,13.4238,394200.0
2010-05-21 13:25:00,20.86,20.94,20.83,20.92,302700.0,13.4238,13.4753,13.4045,13.4624,302700.0
2010-05-21 13:30:00,20.92,20.99,20.82,20.98,299800.0,13.4624,13.5074,13.398,13.501,299800.0
2010-05-21 13:35:00,20.97,21.04,20.9,21.01,525600.0,13.4946,13.5396,13.4495,13.5203,525600.0
2010-05-21 13:40:00,21.01,21.18,21.0,21.14,982400.0,13.5203,13.6297,13.5139,13.604,982400.0
2010-05-21 13:45:00,21.14,21.19,21.12,21.16,334100.0,13.604,13.6361,13.5911,13.6168,334100.0
2010-05-21 13:50:00,21.17,21.18,21.11,21.12,1926600.0,13.6233,13.6297,13.5847,13.5911,1926600.0
2010-05-21 13:55:00,21.13,21.15,21.03,21.08,1980100.0,13.5975,13.6104,13.5332,13.5654,1980100.0
2010-05-21 14:00:00,21.08,21.19,21.07,21.12,510100.0,13.5654,13.6361,13.5589,13.5911,510100.0
2010-05-21 14:05:00,21.12,21.14,21.01,21.14,425800.0,13.5911,13.604,13.5203,13.604,425800.0
2010-05-21 14:10:00,21.13,21.17,21.05,21.05,393100.0,13.5975,13.6233,13.5461,13.5461,393100.0
2010-05-21 14:15:00,21.06,21.07,20.89,20.99,554100.0,13.5525,13.5589,13.4431,13.5074,554100.0
2010-05-21 14:20:00,20.98,21.0,20.87,20.95,417300.0,13.501,13.5139,13.4302,13.4817,417300.0
2010-05-21 14:25:00,20.95,21.06,20.91,21.01,319400.0,13.4817,13.5525,13.456,13.5203,319400.0
2010-05-21 14:30:00,21.01,21.09,21.01,21.06,239300.0,13.5203,13.5718,13.5203,13.5525,239300.0
2010-05-21 14:35:00,21.07,21.1,20.93,20.96,269000.0,13.5589,13.5782,13.4688,13.4881,269000.0
2010-05-21 14:40:00,20.95,21.02,20.91,20.93,280500.0,13.4817,13.5267,13.456,13.4688,280500.0
2010-05-21 14:45:00,20.93,20.94,20.66,20.81,765600.0,13.4688,13.4753,13.2951,13.3916,765600.0
2010-05-21 14:50:00,20.81,20.82,20.67,20.7,423900.0,13.3916,13.398,13.3015,13.3208,423900.0
2010-05-21 14:55:00,20.69,20.78,20.6,20.78,588300.0,13.3144,13.3723,13.2565,13.3723,588300.0
2010-05-21 15:00:00,20.78,20.87,20.74,20.84,403500.0,13.3723,13.4302,13.3466,13.4109,403500.0
2010-05-21 15:05:00,20.84,20.86,20.75,20.76,348900.0,13.4109,13.4238,13.353,13.3594,348900.0
2010-05-21 15:10:00,20.75,20.76,20.63,20.63,553300.0,13.353,13.3594,13.2758,13.2758,553300.0
2010-05-21 15:15:00,20.63,20.64,20.49,20.56,904700.0,13.2758,13.2822,13.1857,13.2307,904700.0
2010-05-21 15:20:00,20.56,20.68,20.5,20.67,850300.0,13.2307,13.3079,13.1921,13.3015,850300.0
2010-05-21 15:25:00,20.66,20.72,20.58,20.65,376800.0,13.2951,13.3337,13.2436,13.2886,376800.0
2010-05-21 15:30:00,20.66,20.72,20.63,20.65,368400.0,13.2951,13.3337,13.2758,13.2886,368400.0
2010-05-21 15:35:00,20.65,20.69,20.56,20.64,543400.0,13.2886,13.3144,13.2307,13.2822,543400.0
2010-05-21 15:40:00,20.63,20.87,20.59,20.87,711900.0,13.2758,13.4302,13.25,13.4302,711900.0
2010-05-21 15:45:00,20.87,21.0,20.74,20.8,1105600.0,13.4302,13.5139,13.3466,13.3852,1105600.0
2010-05-21 15:50:00,20.8,21.03,20.8,21.0,1087300.0,13.3852,13.5332,13.3852,13.5139,1087300.0
2010-05-21 15:55:00,21.0,21.02,20.96,21.01,970400.0,13.5139,13.5267,13.4881,13.5203,970400.0
2010-05-24 09:30:00,21.11,21.78,21.08,21.66,2105200.0,13.5847,14.0158,13.5654,13.9386,2105200.0
2010-05-24 09:35:00,21.66,22.05,21.64,21.79,1727200.0,13.9386,14.1896,13.9257,14.0223,1727200.0
2010-05-24 09:40:00,21.79,21.83,21.41,21.43,1186700.0,14.0223,14.048,13.7777,13.7906,1186700.0
2010-05-24 09:45:00,21.43,21.7,21.42,21.57,802800.0,13.7906,13.9643,13.7842,13.8807,802800.0
2010-05-24 09:50:00,21.59,21.68,21.5,21.53,938500.0,13.8936,13.9515,13.8356,13.8549,938500.0
2010-05-24 09:55:00,21.54,21.56,21.42,21.46,1014800.0,13.8614,13.8742,13.7842,13.8099,1014800.0
2010-05-24 10:00:00,21.45,21.65,21.4,21.49,992100.0,13.8035,13.9322,13.7713,13.8292,992100.0
2010-05-24 10:05:00,21.48,21.59,21.43,21.51,808800.0,13.8228,13.8936,13.7906,13.8421,808800.0
2010-05-24 10:10:00,21.5,21.5,21.32,21.46,833800.0,13.8356,13.8356,13.7198,13.8099,833800.0
2010-05-24 10:15:00,21.46,21.57,21.44,21.52,700600.0,13.8099,13.8807,13.797,13.8485,700600.0
2010-05-24 10:20:00,21.52,21.55,21.45,21.49,457300.0,13.8485,13.8678,13.8035,13.8292,457300.0
2010-05-24 10:25:00,21.49,21.57,21.45,21.55,428100.0,13.8292,13.8807,13.8035,13.8678,428100.0
2010-05-24 10:30:00,21.56,21.76,21.56,21.72,666000.0,13.8742,14.0029,13.8742,13.9772,666000.0
2010-05-24 10:35:00,21.71,21.82,21.7,21.77,530300.0,13.9708,14.0416,13.9643,14.0094,530300.0
2010-05-24 10:40:00,21.76,21.88,21.63,21.67,612000.0,14.0029,14.0802,13.9193,13.945,612000.0
2010-05-24 10:45:00,21.68,21.7,21.59,21.6,351600.0,13.9515,13.9643,13.8936,13.9,351600.0
2010-05-24 10:50:00,21.61,21.66,21.52,21.52,324400.0,13.9064,13.9386,13.8485,13.8485,324400.0
2010-05-24 10:55:00,21.52,21.63,21.51,21.59,433500.0,13.8485,13.9193,13.8421,13.8936,433500.0
2010-05-24 11:00:00,21.58,21.61,21.44,21.53,500700.0,13.8871,13.9064,13.797,13.8549,500700.0
2010-05-24 11:05:00,21.54,21.63,21.53,21.57,226100.0,13.8614,13.9193,13.8549,13.8807,226100.0
2010-05-24 11:10:00,21.57,21.62,21.42,21.46,377400.0,13.8807,13.9129,13.7842,13.8099,377400.0
2010-05-24 11:15:00,21.46,21.46,21.26,21.38,771300.0,13.8099,13.8099,13.6812,13.7584,771300.0
2010-05-24 11:20:00,21.38,21.38,21.3,21.31,271300.0,13.7584,13.7584,13.7069,13.7134,271300.0
2010-05-24 11:25:00,21.31,21.37,21.23,21.35,415400.0,13.7134,13.752,13.6619,13.7391,415400.0
2010-05-24 11:30:00,21.35,21.37,21.29,21.33,244600.0,13.7391,13.752,13.7005,13.7262,244600.0
2010-05-24 11:35:00,21.34,21.51,21.34,21.46,349800.0,13.7327,13.8421,13.7327,13.8099,349800.0
2010-05-24 11:40:00,21.46,21.55,21.43,21.51,343800.0,13.8099,13.8678,13.7906,13.8421,343800.0
2010-05-24 11:45:00,21.51,21.62,21.51,21.6,314900.0,13.8421,13.9129,13.8421,13.9,314900.0
2010-05-24 11:50:00,21.61,21.61,21.53,21.57,285600.0,13.9064,13.9064,13.8549,13.8807,285600.0
2010-05-24 11:55:00,21.57,21.66,21.52,21.63,443700.0,13.8807,13.9386,13.8485,13.9193,443700.0
2010-05-24 12:00:00,21.62,21.64,21.57,21.63,236000.0,13.9129,13.9257,13.8807,13.9193,236000.0
2010-05-24 12:05:00,21.64,21.8,21.64,21.7,776800.0,13.9257,14.0287,13.9257,13.9643,776800.0
2010-05-24 12:10:00,21.71,21.74,21.63,21.65,321600.0,13.9708,13.9901,13.9193,13.9322,321600.0
2010-05-24 12:15:00,21.64,21.69,21.58,21.58,311800.0,13.9257,13.9579,13.8871,13.8871,311800.0
2010-05-24 12:20:00,21.59,21.62,21.52,21.59,280200.0,13.8936,13.9129,13.8485,13.8936,280200.0
2010-05-24 12:25:00,21.58,21.59,21.53,21.58,249400.0,13.8871,13.8936,13.8549,13.8871,249400.0
2010-05-24 12:30:00,21.58,21.65,21.51,21.51,358800.0,13.8871,13.9322,13.8421,13.8421,358800.0
2010-05-24 12:35:00,21.51,21.52,21.44,21.5,338800.0,13.8421,13.8485,13.797,13.8356,338800.0
2010-05-24 12:40:00,21.5,21.54,21.46,21.52,221400.0,13.8356,13.8614,13.8099,13.8485,221400.0
2010-05-24 12:45:00,21.52,21.57,21.49,21.54,135400.0,13.8485,13.8807,13.8292,13.8614,135400.0
2010-05-24 12:50:00,21.53,21.62,21.51,21.6,189500.0,13.8549,13.9129,13.8421,13.9,189500.0
2010-05-24 12:55:00,21.59,21.61,21.56,21.57,90400.0,13.8936,13.9064,13.8742,13.8807,90400.0
2010-05-24 13:00:00,21.57,21.63,21.49,21.5,207500.0,13.8807,13.9193,13.8292,13.8356,207500.0
2010-05-24 13:05:00,21.49,21.49,21.4,21.46,336900.0,13.8292,13.8292,13.7713,13.8099,336900.0
2010-05-24 13:10:00,21.46,21.53,21.44,21.49,235300.0,13.8099,13.8549,13.797,13.8292,235300.0
2010-05-24 13:15:00,21.48,21.49,21.38,21.38,192700.0,13.8228,13.8292,13.7584,13.7584,192700.0
2010-05-24 13:20:00,21.39,21.45,21.36,21.44,276300.0,13.7648,13.8035,13.7455,13.797,276300.0
2010-05-24 13:25:00,21.44,21.5,21.41,21.43,295900.0,13.797,13.8356,13.7777,13.7906,295900.0
2010-05-24 13:30:00,21.43,21.48,21.39,21.41,165600.0,13.7906,13.8228,13.7648,13.7777,165600.0
2010-05-24 13:35:00,21.41,21.41,21.34,21.35,234800.0,13.7777,13.7777,13.7327,13.7391,234800.0
2010-05-24 13:40:00,21.35,21.42,21.31,21.34,259900.0,13.7391,13.7842,13.7134,13.7327,259900.0
2010-05-24 13:45:00,21.35,21.38,21.25,21.27,332900.0,13.7391,13.7584,13.6748,13.6876,332900.0
2010-05-24 13:50:00,21.26,21.43,21.25,21.37,500900.0,13.6812,13.7906,13.6748,13.752,500900.0
2010-05-24 13:55:00,21.37,21.47,21.36,21.43,362200.0,13.752,13.8163,13.7455,13.7906,362200.0
2010-05-24 14:00:00,21.43,21.45,21.32,21.34,194000.0,13.7906,13.8035,13.7198,13.7327,194000.0
2010-05-24 14:05:00,21.34,21.34,21.29,21.34,193900.0,13.7327,13.7327,13.7005,13.7327,193900.0
2010-05-24 14:10:00,21.35,21.48,21.35,21.43,254500.0,13.7391,13.8228,13.7391,13.7906,254500.0
2010-05-24 14:15:00,21.43,21.44,21.34,21.36,146000.0,13.7906,13.797,13.7327,13.7455,146000.0
2010-05-24 14:20:00,21.36,21.41,21.33,21.41,264100.0,13.7455,13.7777,13.7262,13.7777,264100.0
2010-05-24 14:25:00,21.4,21.44,21.33,21.38,190800.0,13.7713,13.797,13.7262,13.7584,190800.0
2010-05-24 14:30:00,21.38,21.42,21.31,21.4,263400.0,13.7584,13.7842,13.7134,13.7713,263400.0
2010-05-24 14:35:00,21.41,21.43,21.29,21.3,295800.0,13.7777,13.7906,13.7005,13.7069,295800.0
2010-05-24 14:40:00,21.3,21.34,21.29,21.31,135300.0,13.7069,13.7327,13.7005,13.7134,135300.0
2010-05-24 14:45:00,21.31,21.31,21.17,21.19,360100.0,13.7134,13.7134,13.6233,13.6361,360100.0
2010-05-24 14:50:00,21.18,21.26,21.15,21.26,259300.0,13.6297,13.6812,13.6104,13.6812,259300.0
2010-05-24 14:55:00,21.25,21.27,21.16,21.16,267500.0,13.6748,13.6876,13.6168,13.6168,267500.0
2010-05-24 15:00:00,21.17,21.22,21.0,21.0,1120000.0,13.6233,13.6554,13.5139,13.5139,1120000.0
2010-05-24 15:05:00,21.01,21.07,20.97,21.0,511200.0,13.5203,13.5589,13.4946,13.5139,511200.0
2010-05-24 15:10:00,20.99,21.14,20.95,21.13,479900.0,13.5074,13.604,13.4817,13.5975,479900.0
2010-05-24 15:15:00,21.13,21.14,21.05,21.06,256600.0,13.5975,13.604,13.5461,13.5525,256600.0
2010-05-24 15:20:00,21.06,21.14,21.06,21.13,278500.0,13.5525,13.604,13.5525,13.5975,278500.0
2010-05-24 15:25:00,21.13,21.14,21.06,21.09,242500.0,13.5975,13.604,13.5525,13.5718,242500.0
2010-05-24 15:30:00,21.08,21.28,21.08,21.24,446000.0,13.5654,13.6941,13.5654,13.6683,446000.0
2010-05-24 15:35:00,21.24,21.25,21.17,21.19,458200.0,13.6683,13.6748,13.6233,13.6361,458200.0
2010-05-24 15:40:00,21.19,21.24,21.16,21.16,375900.0,13.6361,13.6683,13.6168,13.6168,375900.0
2010-05-24 15:45:00,21.16,21.18,20.99,21.03,586100.0,13.6168,13.6297,13.5074,13.5332,586100.0
2010-05-24 15:50:00,21.03,21.04,20.91,20.92,599800.0,13.5332,13.5396,13.456,13.4624,599800.0
2010-05-24 15:55:00,20.92,20.95,20.88,20.9,802200.0,13.4624,13.4817,13.4367,13.4495,802200.0
2010-05-25 09:30:00,19.93,20.0,19.6,19.85,1706600.0,12.8253,12.8704,12.6129,12.7738,1706600.0
2010-05-25 09:35:00,19.85,19.86,19.7,19.75,1080900.0,12.7738,12.7803,12.6773,12.7095,1080900.0
2010-05-25 09:40:00,19.74,19.75,19.51,19.61,1328000.0,12.703,12.7095,12.555,12.6194,1328000.0
2010-05-25 09:45:00,19.62,19.96,19.54,19.89,1245200.0,12.6258,12.8446,12.5743,12.7996,1245200.0
2010-05-25 09:50:00,19.9,20.13,19.88,19.88,1547100.0,12.806,12.954,12.7931,12.7931,1547100.0
2010-05-25 09:55:00,19.88,20.03,19.84,19.98,618500.0,12.7931,12.8897,12.7674,12.8575,618500.0
2010-05-25 10:00:00,19.99,20.52,19.98,20.52,1448700.0,12.8639,13.205,12.8575,13.205,1448700.0
2010-05-25 10:05:00,20.52,20.54,20.17,20.22,1027800.0,13.205,13.2179,12.9798,13.0119,1027800.0
2010-05-25 10:10:00,20.22,20.34,20.1,20.34,878300.0,13.0119,13.0892,12.9347,13.0892,878300.0
2010-05-25 10:15:00,20.34,20.51,20.33,20.42,861500.0,13.0892,13.1986,13.0827,13.1406,861500.0
2010-05-25 10:20:00,20.42,20.49,20.26,20.4,661500.0,13.1406,13.1857,13.0377,13.1278,661500.0
2010-05-25 10:25:00,20.4,20.45,20.13,20.15,712400.0,13.1278,13.1599,12.954,12.9669,712400.0
2010-05-25 10:30:00,20.15,20.23,20.09,20.12,578300.0,12.9669,13.0184,12.9283,12.9476,578300.0
2010-05-25 10:35:00,20.11,20.22,20.05,20.07,518400.0,12.9411,13.0119,12.9025,12.9154,518400.0
2010-05-25 10:40:00,20.07,20.15,19.99,20.01,603200.0,12.9154,12.9669,12.8639,12.8768,603200.0
2010-05-25 10:45:00,20.0,20.11,19.98,20.06,415800.0,12.8704,12.9411,12.8575,12.909,415800.0
2010-05-25 10:50:00,20.05,20.09,19.98,19.99,600300.0,12.9025,12.9283,12.8575,12.8639,600300.0
2010-05-25 10:55:00,19.99,20.09,19.96,20.08,538200.0,12.8639,12.9283,12.8446,12.9218,538200.0
2010-05-25 11:00:00,20.08,20.19,20.07,20.13,641700.0,12.9218,12.9926,12.9154,12.954,641700.0
2010-05-25 11:05:00,20.12,20.26,20.12,20.15,706200.0,12.9476,13.0377,12.9476,12.9669,706200.0
2010-05-25 11:10:00,20.16,20.17,20.03,20.12,394200.0,12.9733,12.9798,12.8897,12.9476,394200.0
2010-05-25 11:15:00,20.11,20.17,20.08,20.09,554000.0,12.9411,12.9798,12.9218,12.9283,554000.0
2010-05-25 11:20:00,20.09,20.14,20.02,20.13,432400.0,12.9283,12.9604,12.8832,12.954,432400.0
2010-05-25 11:25:00,20.11,20.22,20.08,20.13,497200.0,12.9411,13.0119,12.9218,12.954,497200.0
2010-05-25 11:30:00,20.13,20.16,20.07,20.08,197400.0,12.954,12.9733,12.9154,12.9218,197400.0
2010-05-25 11:35:00,20.07,20.18,20.05,20.18,292600.0,12.9154,12.9862,12.9025,12.9862,292600.0
2010-05-25 11:40:00,20.18,20.25,20.1,20.15,477800.0,12.9862,13.0312,12.9347,12.9669,477800.0
2010-05-25 11:45:00,20.15,20.18,20.1,20.16,276800.0,12.9669,12.9862,12.9347,12.9733,276800.0
2010-05-25 11:50:00,20.17,20.34,20.15,20.34,431500.0,12.9798,13.0892,12.9669,13.0892,431500.0
2010-05-25 11:55:00,20.33,20.44,20.3,20.37,611400.0,13.0827,13.1535,13.0634,13.1085,611400.0
2010-05-25 12:00:00,20.37,20.59,20.32,20.55,781500.0,13.1085,13.25,13.0763,13.2243,781500.0
2010-05-25 12:05:00,20.54,20.55,20.39,20.46,571600.0,13.2179,13.2243,13.1213,13.1664,571600.0
2010-05-25 12:10:00,20.46,20.65,20.46,20.64,583300.0,13.1664,13.2886,13.1664,13.2822,583300.0
2010-05-25 12:15:00,20.63,20.69,20.52,20.58,449100.0,13.2758,13.3144,13.205,13.2436,449100.0
2010-05-25 12:20:00,20.57,20.62,20.5,20.5,477000.0,13.2372,13.2693,13.1921,13.1921,477000.0
2010-05-25 12:25:00,20.5,20.64,20.5,20.57,441500.0,13.1921,13.2822,13.1921,13.2372,441500.0
2010-05-25 12:30:00,20.57,20.6,20.48,20.48,333600.0,13.2372,13.2565,13.1792,13.1792,333600.0
2010-05-25 12:35:00,20.48,20.5,20.42,20.49,427800.0,13.1792,13.1921,13.1406,13.1857,427800.0
2010-05-25 12:40:00,20.48,20.48,20.25,20.26,650600.0,13.1792,13.1792,13.0312,13.0377,650600.0
2010-05-25 12:45:00,20.26,20.38,20.24,20.36,335100.0,13.0377,13.1149,13.0248,13.102,335100.0
2010-05-25 12:50:00,20.37,20.39,20.31,20.35,189200.0,13.1085,13.1213,13.0698,13.0956,189200.0
2010-05-25 12:55:00,20.35,20.45,20.35,20.38,251500.0,13.0956,13.1599,13.0956,13.1149,251500.0
2010-05-25 13:00:00,20.37,20.45,20.29,20.34,389400.0,13.1085,13.1599,13.057,13.0892,389400.0
2010-05-25 13:05:00,20.35,20.36,20.25,20.25,306200.0,13.0956,13.102,13.0312,13.0312,306200.0
2010-05-25 13:10:00,20.25,20.26,20.16,20.22,405600.0,13.0312,13.0377,12.9733,13.0119,405600.0
2010-05-25 13:15:00,20.22,20.25,20.17,20.24,373500.0,13.0119,13.0312,12.9798,13.0248,373500.0
2010-05-25 13:20:00,20.24,20.32,20.21,20.26,337100.0,13.0248,13.0763,13.0055,13.0377,337100.0
2010-05-25 13:25:00,20.26,20.34,20.26,20.31,147200.0,13.0377,13.0892,13.0377,13.0698,147200.0
2010-05-25 13:30:00,20.32,20.33,20.21,20.26,208400.0,13.0763,13.0827,13.0055,13.0377,208400.0
2010-05-25 13:35:00,20.26,20.3,20.18,20.2,246200.0,13.0377,13.0634,12.9862,12.9991,246200.0
2010-05-25 13:40:00,20.2,20.23,20.13,20.18,296300.0,12.9991,13.0184,12.954,12.9862,296300.0
2010-05-25 13:45:00,20.18,20.25,20.17,20.22,228500.0,12.9862,13.0312,12.9798,13.0119,228500.0
2010-05-25 13:50:00,20.22,20.28,20.17,20.21,199800.0,13.0119,13.0505,12.9798,13.0055,199800.0
2010-05-25 13:55:00,20.21,20.22,20.13,20.18,208400.0,13.0055,13.0119,12.954,12.9862,208400.0
2010-05-25 14:00:00,20.17,20.24,20.11,20.23,236800.0,12.9798,13.0248,12.9411,13.0184,236800.0
2010-05-25 14:05:00,20.23,20.33,20.2,20.26,295500.0,13.0184,13.0827,12.9991,13.0377,295500.0
2010-05-25 14:10:00,20.26,20.41,20.26,20.4,303400.0,13.0377,13.1342,13.0377,13.1278,303400.0
2010-05-25 14:15:00,20.4,20.42,20.29,20.42,250800.0,13.1278,13.1406,13.057,13.1406,250800.0
2010-05-25 14:20:00,20.42,20.48,20.39,20.48,456200.0,13.1406,13.1792,13.1213,13.1792,456200.0
2010-05-25 14:25:00,20.48,20.58,20.47,20.48,475800.0,13.1792,13.2436,13.1728,13.1792,475800.0
2010-05-25 14:30:00,20.48,20.55,20.4,20.41,443700.0,13.1792,13.2243,13.1278,13.1342,443700.0
2010-05-25 14:35:00,20.4,20.54,20.39,20.47,375300.0,13.1278,13.2179,13.1213,13.1728,375300.0
2010-05-25 14:40:00,20.47,20.65,20.43,20.6,698700.0,13.1728,13.2886,13.1471,13.2565,698700.0
2010-05-25 14:45:00,20.59,20.83,20.56,20.8,881100.0,13.25,13.4045,13.2307,13.3852,881100.0
2010-05-25 14:50:00,20.8,20.87,20.71,20.82,735700.0,13.3852,13.4302,13.3273,13.398,735700.0
2010-05-25 14:55:00,20.81,20.82,20.69,20.69,543100.0,13.3916,13.398,13.3144,13.3144,543100.0
2010-05-25 15:00:00,20.7,20.91,20.7,20.9,794600.0,13.3208,13.456,13.3208,13.4495,794600.0
2010-05-25 15:05:00,20.9,21.03,20.89,21.0,1086600.0,13.4495,13.5332,13.4431,13.5139,1086600.0
2010-05-25 15:10:00,21.01,21.04,20.84,20.86,849700.0,13.5203,13.5396,13.4109,13.4238,849700.0
2010-05-25 15:15:00,20.87,20.93,20.82,20.9,458200.0,13.4302,13.4688,13.398,13.4495,458200.0
2010-05-25 15:20:00,20.9,21.19,20.9,21.15,815700.0,13.4495,13.6361,13.4495,13.6104,815700.0
2010-05-25 15:25:00,21.15,21.2,21.08,21.19,741200.0,13.6104,13.6426,13.5654,13.6361,741200.0
2010-05-25 15:30:00,21.19,21.34,21.12,21.32,1089400.0,13.6361,13.7327,13.5911,13.7198,1089400.0
2010-05-25 15:35:00,21.32,21.44,21.28,21.32,1108200.0,13.7198,13.797,13.6941,13.7198,1108200.0
2010-05-25 15:40:00,21.32,21.45,21.31,21.37,971500.0,13.7198,13.8035,13.7134,13.752,971500.0
2010-05-25 15:45:00,21.37,21.39,21.24,21.39,1043800.0,13.752,13.7648,13.6683,13.7648,1043800.0
2010-05-25 15:50:00,21.38,21.38,21.22,21.33,978200.0,13.7584,13.7584,13.6554,13.7262,978200.0
2010-05-25 15:55:00,21.31,21.41,21.31,21.4,932500.0,13.7134,13.7777,13.7134,13.7713,932500.0
2010-05-26 09:30:00,21.95,22.27,21.93,22.2,1796300.0,14.1252,14.3311,14.1123,14.2861,1796300.0
2010-05-26 09:35:00,22.2,22.45,22.13,22.45,1409800.0,14.2861,14.447,14.241,14.447,1409800.0
2010-05-26 09:40:00,22.45,22.45,22.32,22.36,945900.0,14.447,14.447,14.3633,14.3891,945900.0
2010-05-26 09:45:00,22.35,22.37,22.09,22.18,1466800.0,14.3826,14.3955,14.2153,14.2732,1466800.0
2010-05-26 09:50:00,22.17,22.17,22.0,22.06,1288600.0,14.2668,14.2668,14.1574,14.196,1288600.0
2010-05-26 09:55:00,22.06,22.21,22.05,22.09,849600.0,14.196,14.2925,14.1896,14.2153,849600.0
2010-05-26 10:00:00,22.1,22.26,22.08,22.19,713600.0,14.2217,14.3247,14.2089,14.2797,713600.0
2010-05-26 10:05:00,22.18,22.18,22.05,22.09,619900.0,14.2732,14.2732,14.1896,14.2153,619900.0
2010-05-26 10:10:00,22.08,22.13,22.02,22.11,504700.0,14.2089,14.241,14.1703,14.2282,504700.0
2010-05-26 10:15:00,22.1,22.12,22.03,22.07,502400.0,14.2217,14.2346,14.1767,14.2024,502400.0
2010-05-26 10:20:00,22.07,22.17,22.03,22.14,733600.0,14.2024,14.2668,14.1767,14.2475,733600.0
2010-05-26 10:25:00,22.14,22.14,22.06,22.13,437800.0,14.2475,14.2475,14.196,14.241,437800.0
2010-05-26 10:30:00,22.13,22.23,22.1,22.22,686700.0,14.241,14.3054,14.2217,14.299,686700.0
2010-05-26 10:35:00,22.22,22.42,22.2,22.37,1312800.0,14.299,14.4277,14.2861,14.3955,1312800.0
2010-05-26 10:40:00,22.37,22.41,22.3,22.34,817100.0,14.3955,14.4212,14.3504,14.3762,817100.0
2010-05-26 10:45:00,22.33,22.39,22.23,22.24,637800.0,14.3698,14.4084,14.3054,14.3118,637800.0
2010-05-26 10:50:00,22.24,22.33,22.13,22.16,730900.0,14.3118,14.3698,14.241,14.2604,730900.0
2010-05-26 10:55:00,22.16,22.16,22.04,22.15,835000.0,14.2604,14.2604,14.1831,14.2539,835000.0
2010-05-26 11:00:00,22.16,22.18,22.02,22.03,690800.0,14.2604,14.2732,14.1703,14.1767,690800.0
2010-05-26 11:05:00,22.02,22.18,21.93,22.18,896100.0,14.1703,14.2732,14.1123,14.2732,896100.0
2010-05-26 11:10:00,22.18,22.23,22.11,22.15,466600.0,14.2732,14.3054,14.2282,14.2539,466600.0
2010-05-26 11:15:00,22.15,22.22,22.1,22.2,327300.0,14.2539,14.299,14.2217,14.2861,327300.0
2010-05-26 11:20:00,22.2,22.24,22.08,22.17,273900.0,14.2861,14.3118,14.2089,14.2668,273900.0
2010-05-26 11:25:00,22.17,22.19,22.06,22.09,558300.0,14.2668,14.2797,14.196,14.2153,558300.0
2010-05-26 11:30:00,22.09,22.16,22.08,22.15,467100.0,14.2153,14.2604,14.2089,14.2539,467100.0
2010-05-26 11:35:00,22.16,22.22,22.12,22.16,299100.0,14.2604,14.299,14.2346,14.2604,299100.0
2010-05-26 11:40:00,22.15,22.2,22.09,22.1,294600.0,14.2539,14.2861,14.2153,14.2217,294600.0
2010-05-26 11:45:00,22.09,22.14,22.02,22.08,622700.0,14.2153,14.2475,14.1703,14.2089,622700.0
2010-05-26 11:50:00,22.08,22.14,22.04,22.14,392800.0,14.2089,14.2475,14.1831,14.2475,392800.0
2010-05-26 11:55:00,22.14,22.2,22.12,22.19,250900.0,14.2475,14.2861,14.2346,14.2797,250900.0
2010-05-26 12:00:00,22.18,22.19,22.13,22.19,186800.0,14.2732,14.2797,14.241,14.2797,186800.0
2010-05-26 12:05:00,22.18,22.25,22.17,22.21,278000.0,14.2732,14.3183,14.2668,14.2925,278000.0
2010-05-26 12:10:00,22.21,22.22,22.13,22.13,176300.0,14.2925,14.299,14.241,14.241,176300.0
2010-05-26 12:15:00,22.13,22.21,22.11,22.18,165000.0,14.241,14.2925,14.2282,14.2732,165000.0
2010-05-26 12:20:00,22.18,22.28,22.17,22.22,293900.0,14.2732,14.3376,14.2668,14.299,293900.0
2010-05-26 12:25:00,22.22,22.26,22.2,22.25,387000.0,14.299,14.3247,14.2861,14.3183,387000.0
2010-05-26 12:30:00,22.25,22.28,22.2,22.28,321500.0,14.3183,14.3376,14.2861,14.3376,321500.0
2010-05-26 12:35:00,22.28,22.3,22.24,22.26,182900.0,14.3376,14.3504,14.3118,14.3247,182900.0
2010-05-26 12:40:00,22.25,22.26,22.14,22.16,410600.0,14.3183,14.3247,14.2475,14.2604,410600.0
2010-05-26 12:45:00,22.17,22.22,22.15,22.15,283900.0,14.2668,14.299,14.2539,14.2539,283900.0
2010-05-26 12:50:00,22.14,22.26,22.12,22.23,302400.0,14.2475,14.3247,14.2346,14.3054,302400.0
2010-05-26 12:55:00,22.23,22.24,22.18,22.22,124100.0,14.3054,14.3118,14.2732,14.299,124100.0
2010-05-26 13:00:00,22.23,22.3,22.22,22.28,278900.0,14.3054,14.3504,14.299,14.3376,278900.0
2010-05-26 13:05:00,22.28,22.37,22.24,22.35,376700.0,14.3376,14.3955,14.3118,14.3826,376700.0
2010-05-26 13:10:00,22.35,22.35,22.27,22.28,218100.0,14.3826,14.3826,14.3311,14.3376,218100.0
2010-05-26 13:15:00,22.29,22.33,22.27,22.28,159700.0,14.344,14.3698,14.3311,14.3376,159700.0
2010-05-26 13:20:00,22.29,22.35,22.28,22.33,165800.0,14.344,14.3826,14.3376,14.3698,165800.0
2010-05-26 13:25:00,22.33,22.34,22.28,22.3,234000.0,14.3698,14.3762,14.3376,14.3504,234000.0
2010-05-26 13:30:00,22.29,22.37,22.27,22.36,259300.0,14.344,14.3955,14.3311,14.3891,259300.0
2010-05-26 13:35:00,22.36,22.49,22.36,22.45,714600.0,14.3891,14.4727,14.3891,14.447,714600.0
2010-05-26 13:40:00,22.45,22.48,22.4,22.43,392100.0,14.447,14.4663,14.4148,14.4341,392100.0
2010-05-26 13:45:00,22.43,22.44,22.36,22.42,187300.0,14.4341,14.4405,14.3891,14.4277,187300.0
2010-05-26 13:50:00,22.41,22.45,22.39,22.41,248200.0,14.4212,14.447,14.4084,14.4212,248200.0
2010-05-26 13:55:00,22.41,22.47,22.38,22.43,477400.0,14.4212,14.4598,14.4019,14.4341,477400.0
2010-05-26 14:00:00,22.44,22.45,22.35,22.38,389500.0,14.4405,14.447,14.3826,14.4019,389500.0
2010-05-26 14:05:00,22.38,22.45,22.38,22.4,449700.0,14.4019,14.447,14.4019,14.4148,449700.0
2010-05-26 14:10:00,22.4,22.43,22.36,22.41,397200.0,14.4148,14.4341,14.3891,14.4212,397200.0
2010-05-26 14:15:00,22.41,22.46,22.37,22.43,478300.0,14.4212,14.4534,14.3955,14.4341,478300.0
2010-05-26 14:20:00,22.43,22.46,22.35,22.4,445300.0,14.4341,14.4534,14.3826,14.4148,445300.0
2010-05-26 14:25:00,22.4,22.44,22.35,22.41,397900.0,14.4148,14.4405,14.3826,14.4212,397900.0
2010-05-26 14:30:00,22.41,22.43,22.23,22.3,634000.0,14.4212,14.4341,14.3054,14.3504,634000.0
2010-05-26 14:35:00,22.3,22.32,22.17,22.18,756900.0,14.3504,14.3633,14.2668,14.2732,756900.0
2010-05-26 14:40:00,22.18,22.21,22.13,22.15,625200.0,14.2732,14.2925,14.241,14.2539,625200.0
2010-05-26 14:45:00,22.16,22.17,22.07,22.13,664400.0,14.2604,14.2668,14.2024,14.241,664400.0
2010-05-26 14:50:00,22.14,22.16,21.86,21.93,915300.0,14.2475,14.2604,14.0673,14.1123,915300.0
2010-05-26 14:55:00,21.93,22.13,21.93,22.06,637800.0,14.1123,14.241,14.1123,14.196,637800.0
2010-05-26 15:00:00,22.06,22.15,22.03,22.04,459100.0,14.196,14.2539,14.1767,14.1831,459100.0
2010-05-26 15:05:00,22.05,22.09,21.97,22.0,357800.0,14.1896,14.2153,14.1381,14.1574,357800.0
2010-05-26 15:10:00,22.0,22.06,21.95,22.04,288300.0,14.1574,14.196,14.1252,14.1831,288300.0
2010-05-26 15:15:00,22.03,22.07,21.9,21.95,734400.0,14.1767,14.2024,14.093,14.1252,734400.0
2010-05-26 15:20:00,21.96,21.98,21.73,21.74,731900.0,14.1317,14.1445,13.9836,13.9901,731900.0
2010-05-26 15:25:00,21.74,21.75,21.52,21.66,1009700.0,13.9901,13.9965,13.8485,13.9386,1009700.0
2010-05-26 15:30:00,21.66,21.76,21.55,21.58,874600.0,13.9386,14.0029,13.8678,13.8871,874600.0
2010-05-26 15:35:00,21.58,21.73,21.53,21.72,895500.0,13.8871,13.9836,13.8549,13.9772,895500.0
2010-05-26 15:40:00,21.72,21.86,21.72,21.81,745800.0,13.9772,14.0673,13.9772,14.0351,745800.0
2010-05-26 15:45:00,21.8,21.81,21.6,21.65,819100.0,14.0287,14.0351,13.9,13.9322,819100.0
2010-05-26 15:50:00,21.65,21.78,21.56,21.72,1087100.0,13.9322,14.0158,13.8742,13.9772,1087100.0
2010-05-26 15:55:00,21.72,21.77,21.64,21.65,894100.0,13.9772,14.0094,13.9257,13.9322,894100.0
2010-05-27 09:30:00,22.76,22.95,22.61,22.79,1688500.0,14.6465,14.7687,14.5499,14.6658,1688500.0
2010-05-27 09:35:00,22.79,22.86,22.61,22.66,1168200.0,14.6658,14.7108,14.5499,14.5821,1168200.0
2010-05-27 09:40:00,22.66,22.84,22.66,22.81,1154400.0,14.5821,14.6979,14.5821,14.6786,1154400.0
2010-05-27 09:45:00,22.82,22.94,22.81,22.85,1184400.0,14.6851,14.7623,14.6786,14.7044,1184400.0
2010-05-27 09:50:00,22.85,22.94,22.82,22.87,932300.0,14.7044,14.7623,14.6851,14.7173,932300.0
2010-05-27 09:55:00,22.87,23.0,22.81,22.99,1307200.0,14.7173,14.8009,14.6786,14.7945,1307200.0
2010-05-27 10:00:00,22.99,23.08,22.87,23.07,1955000.0,14.7945,14.8524,14.7173,14.846,1955000.0
2010-05-27 10:05:00,23.07,23.24,23.0,23.16,1481400.0,14.846,14.9554,14.8009,14.9039,1481400.0
2010-05-27 10:10:00,23.16,23.27,23.13,23.19,827700.0,14.9039,14.9747,14.8846,14.9232,827700.0
2010-05-27 10:15:00,23.19,23.3,23.12,23.26,897700.0,14.9232,14.994,14.8781,14.9682,897700.0
2010-05-27 10:20:00,23.26,23.29,23.16,23.28,486200.0,14.9682,14.9875,14.9039,14.9811,486200.0
2010-05-27 10:25:00,23.28,23.35,23.21,23.3,694800.0,14.9811,15.0261,14.936,14.994,694800.0
2010-05-27 10:30:00,23.29,23.45,23.25,23.42,1022000.0,14.9875,15.0905,14.9618,15.0712,1022000.0
2010-05-27 10:35:00,23.42,23.43,23.18,23.21,740600.0,15.0712,15.0776,14.9167,14.936,740600.0
2010-05-27 10:40:00,23.22,23.26,23.17,23.22,420000.0,14.9425,14.9682,14.9103,14.9425,420000.0
2010-05-27 10:45:00,23.22,23.24,23.11,23.2,522600.0,14.9425,14.9554,14.8717,14.9296,522600.0
2010-05-27 10:50:00,23.2,23.36,23.19,23.31,729500.0,14.9296,15.0326,14.9232,15.0004,729500.0
2010-05-27 10:55:00,23.32,23.32,23.2,23.22,338200.0,15.0068,15.0068,14.9296,14.9425,338200.0
2010-05-27 11:00:00,23.21,23.31,23.19,23.28,466500.0,14.936,15.0004,14.9232,14.9811,466500.0
2010-05-27 11:05:00,23.29,23.35,23.27,23.32,436500.0,14.9875,15.0261,14.9747,15.0068,436500.0
2010-05-27 11:10:00,23.32,23.33,23.15,23.17,509400.0,15.0068,15.0133,14.8974,14.9103,509400.0
2010-05-27 11:15:00,23.18,23.21,23.12,23.19,584100.0,14.9167,14.936,14.8781,14.9232,584100.0
2010-05-27 11:20:00,23.18,23.26,23.17,23.24,323900.0,14.9167,14.9682,14.9103,14.9554,323900.0
2010-05-27 11:25:00,23.25,23.3,23.22,23.24,411400.0,14.9618,14.994,14.9425,14.9554,411400.0
2010-05-27 11:30:00,23.24,23.27,23.15,23.24,339000.0,14.9554,14.9747,14.8974,14.9554,339000.0
2010-05-27 11:35:00,23.23,23.3,23.16,23.16,361400.0,14.9489,14.994,14.9039,14.9039,361400.0
2010-05-27 11:40:00,23.16,23.21,23.14,23.19,229800.0,14.9039,14.936,14.891,14.9232,229800.0
2010-05-27 11:45:00,23.19,23.22,23.16,23.2,197300.0,14.9232,14.9425,14.9039,14.9296,197300.0
2010-05-27 11:50:00,23.2,23.34,23.2,23.29,502100.0,14.9296,15.0197,14.9296,14.9875,502100.0
2010-05-27 11:55:00,23.29,23.3,23.24,23.27,234800.0,14.9875,14.994,14.9554,14.9747,234800.0
2010-05-27 12:00:00,23.27,23.27,23.2,23.25,208900.0,14.9747,14.9747,14.9296,14.9618,208900.0
2010-05-27 12:05:00,23.25,23.3,23.22,23.29,257600.0,14.9618,14.994,14.9425,14.9875,257600.0
2010-05-27 12:10:00,23.29,23.33,23.27,23.31,343100.0,14.9875,15.0133,14.9747,15.0004,343100.0
2010-05-27 12:15:00,23.31,23.31,23.25,23.29,234900.0,15.0004,15.0004,14.9618,14.9875,234900.0
2010-05-27 12:20:00,23.28,23.3,23.23,23.29,405500.0,14.9811,14.994,14.9489,14.9875,405500.0
2010-05-27 12:25:00,23.29,23.34,23.25,23.33,301000.0,14.9875,15.0197,14.9618,15.0133,301000.0
2010-05-27 12:30:00,23.33,23.34,23.25,23.29,258300.0,15.0133,15.0197,14.9618,14.9875,258300.0
2010-05-27 12:35:00,23.29,23.32,23.28,23.29,251100.0,14.9875,15.0068,14.9811,14.9875,251100.0
2010-05-27 12:40:00,23.29,23.31,23.23,23.23,179300.0,14.9875,15.0004,14.9489,14.9489,179300.0
2010-05-27 12:45:00,23.23,23.28,23.22,23.27,169400.0,14.9489,14.9811,14.9425,14.9747,169400.0
2010-05-27 12:50:00,23.26,23.31,23.22,23.29,200600.0,14.9682,15.0004,14.9425,14.9875,200600.0
2010-05-27 12:55:00,23.28,23.32,23.24,23.25,246200.0,14.9811,15.0068,14.9554,14.9618,246200.0
2010-05-27 13:00:00,23.25,23.26,23.17,23.24,364700.0,14.9618,14.9682,14.9103,14.9554,364700.0
2010-05-27 13:05:00,23.24,23.3,23.18,23.26,550000.0,14.9554,14.994,14.9167,14.9682,550000.0
2010-05-27 13:10:00,23.26,23.31,23.24,23.31,253600.0,14.9682,15.0004,14.9554,15.0004,253600.0
2010-05-27 13:15:00,23.31,23.35,23.3,23.32,249900.0,15.0004,15.0261,14.994,15.0068,249900.0
2010-05-27 13:20:00,23.32,23.44,23.32,23.4,580600.0,15.0068,15.0841,15.0068,15.0583,580600.0
2010-05-27 13:25:00,23.41,23.43,23.35,23.35,221000.0,15.0648,15.0776,15.0261,15.0261,221000.0
2010-05-27 13:30:00,23.35,23.36,23.26,23.33,343700.0,15.0261,15.0326,14.9682,15.0133,343700.0
2010-05-27 13:35:00,23.33,23.44,23.32,23.44,365900.0,15.0133,15.0841,15.0068,15.0841,365900.0
2010-05-27 13:40:00,23.44,23.48,23.38,23.4,543100.0,15.0841,15.1098,15.0454,15.0583,543100.0
2010-05-27 13:45:00,23.4,23.42,23.33,23.4,256500.0,15.0583,15.0712,15.0133,15.0583,256500.0
2010-05-27 13:50:00,23.4,23.47,23.38,23.42,459200.0,15.0583,15.1034,15.0454,15.0712,459200.0
2010-05-27 13:55:00,23.41,23.43,23.35,23.36,263800.0,15.0648,15.0776,15.0261,15.0326,263800.0
2010-05-27 14:00:00,23.37,23.41,23.33,23.36,169600.0,15.039,15.0648,15.0133,15.0326,169600.0
2010-05-27 14:05:00,23.36,23.47,23.36,23.45,444000.0,15.0326,15.1034,15.0326,15.0905,444000.0
2010-05-27 14:10:00,23.45,23.5,23.45,23.47,896800.0,15.0905,15.1227,15.0905,15.1034,896800.0
2010-05-27 14:15:00,23.48,23.5,23.44,23.49,353000.0,15.1098,15.1227,15.0841,15.1162,353000.0
2010-05-27 14:20:00,23.5,23.62,23.49,23.56,804600.0,15.1227,15.1999,15.1162,15.1613,804600.0
2010-05-27 14:25:00,23.56,23.62,23.55,23.57,395100.0,15.1613,15.1999,15.1548,15.1677,395100.0
2010-05-27 14:30:00,23.57,23.59,23.47,23.54,317200.0,15.1677,15.1806,15.1034,15.1484,317200.0
2010-05-27 14:35:00,23.54,23.62,23.53,23.6,498700.0,15.1484,15.1999,15.142,15.187,498700.0
2010-05-27 14:40:00,23.6,23.74,23.59,23.72,711500.0,15.187,15.2771,15.1806,15.2642,711500.0
2010-05-27 14:45:00,23.72,23.72,23.57,23.63,548500.0,15.2642,15.2642,15.1677,15.2063,548500.0
2010-05-27 14:50:00,23.64,23.64,23.52,23.52,502700.0,15.2128,15.2128,15.1355,15.1355,502700.0
2010-05-27 14:55:00,23.53,23.67,23.51,23.61,595300.0,15.142,15.2321,15.1291,15.1935,595300.0
2010-05-27 15:00:00,23.61,23.69,23.55,23.65,561400.0,15.1935,15.2449,15.1548,15.2192,561400.0
2010-05-27 15:05:00,23.65,23.67,23.6,23.64,291700.0,15.2192,15.2321,15.187,15.2128,291700.0
2010-05-27 15:10:00,23.65,23.72,23.61,23.7,353600.0,15.2192,15.2642,15.1935,15.2514,353600.0
2010-05-27 15:15:00,23.69,23.76,23.67,23.68,504000.0,15.2449,15.29,15.2321,15.2385,504000.0
2010-05-27 15:20:00,23.68,23.7,23.6,23.64,454500.0,15.2385,15.2514,15.187,15.2128,454500.0
2010-05-27 15:25:00,23.64,23.65,23.58,23.63,316300.0,15.2128,15.2192,15.1742,15.2063,316300.0
2010-05-27 15:30:00,23.62,23.67,23.58,23.63,392400.0,15.1999,15.2321,15.1742,15.2063,392400.0
2010-05-27 15:35:00,23.63,23.66,23.6,23.64,404900.0,15.2063,15.2256,15.187,15.2128,404900.0
2010-05-27 15:40:00,23.63,23.7,23.61,23.68,643000.0,15.2063,15.2514,15.1935,15.2385,643000.0
2010-05-27 15:45:00,23.67,23.69,23.63,23.67,544500.0,15.2321,15.2449,15.2063,15.2321,544500.0
2010-05-27 15:50:00,23.67,23.78,23.65,23.77,1055700.0,15.2321,15.3029,15.2192,15.2964,1055700.0
2010-05-27 15:55:00,23.77,23.83,23.76,23.82,1050000.0,15.2964,15.335,15.29,15.3286,1050000.0
2010-05-28 09:30:00,23.96,23.96,23.66,23.82,1064600.0,15.4187,15.4187,15.2256,15.3286,1064600.0
2010-05-28 09:35:00,23.82,23.93,23.54,23.69,1059500.0,15.3286,15.3994,15.1484,15.2449,1059500.0
2010-05-28 09:40:00,23.69,23.8,23.5,23.54,835500.0,15.2449,15.3157,15.1227,15.1484,835500.0
2010-05-28 09:45:00,23.53,23.69,23.5,23.65,748400.0,15.142,15.2449,15.1227,15.2192,748400.0
2010-05-28 09:50:00,23.66,23.87,23.65,23.85,707600.0,15.2256,15.3608,15.2192,15.3479,707600.0
2010-05-28 09:55:00,23.84,23.99,23.84,23.96,1184700.0,15.3415,15.438,15.3415,15.4187,1184700.0
2010-05-28 10:00:00,23.96,24.2,23.95,24.19,1190900.0,15.4187,15.5731,15.4123,15.5667,1190900.0
2010-05-28 10:05:00,24.2,24.38,24.18,24.3,1120100.0,15.5731,15.689,15.5603,15.6375,1120100.0
2010-05-28 10:10:00,24.3,24.37,24.23,24.27,623200.0,15.6375,15.6825,15.5924,15.6182,623200.0
2010-05-28 10:15:00,24.28,24.49,24.27,24.39,1396200.0,15.6246,15.7598,15.6182,15.6954,1396200.0
2010-05-28 10:20:00,24.4,24.45,24.21,24.23,949400.0,15.7018,15.734,15.5796,15.5924,949400.0
2010-05-28 10:25:00,24.22,24.24,24.11,24.18,1086800.0,15.586,15.5989,15.5152,15.5603,1086800.0
2010-05-28 10:30:00,24.19,24.32,24.14,24.29,1168500.0,15.5667,15.6504,15.5345,15.631,1168500.0
2010-05-28 10:35:00,24.29,24.38,24.22,24.26,742500.0,15.631,15.689,15.586,15.6117,742500.0
2010-05-28 10:40:00,24.26,24.29,24.17,24.19,599400.0,15.6117,15.631,15.5538,15.5667,599400.0
2010-05-28 10:45:00,24.18,24.2,24.02,24.04,667500.0,15.5603,15.5731,15.4573,15.4702,667500.0
2010-05-28 10:50:00,24.04,24.15,23.96,23.96,598100.0,15.4702,15.541,15.4187,15.4187,598100.0
2010-05-28 10:55:00,23.96,24.12,23.94,24.11,545600.0,15.4187,15.5217,15.4058,15.5152,545600.0
2010-05-28 11:00:00,24.12,24.2,24.08,24.13,410000.0,15.5217,15.5731,15.4959,15.5281,410000.0
2010-05-28 11:05:00,24.14,24.14,23.98,24.05,687800.0,15.5345,15.5345,15.4316,15.4766,687800.0
2010-05-28 11:10:00,24.06,24.12,23.95,23.95,531900.0,15.483,15.5217,15.4123,15.4123,531900.0
2010-05-28 11:15:00,23.95,23.96,23.71,23.71,1062200.0,15.4123,15.4187,15.2578,15.2578,1062200.0
2010-05-28 11:20:00,23.72,23.72,23.35,23.54,2239500.0,15.2642,15.2642,15.0261,15.1484,2239500.0
2010-05-28 11:25:00,23.55,23.72,23.52,23.68,896600.0,15.1548,15.2642,15.1355,15.2385,896600.0
2010-05-28 11:30:00,23.69,23.69,23.52,23.62,566000.0,15.2449,15.2449,15.1355,15.1999,566000.0
2010-05-28 11:35:00,23.6,23.65,23.53,23.6,402600.0,15.187,15.2192,15.142,15.187,402600.0
2010-05-28 11:40:00,23.61,23.8,23.56,23.76,531300.0,15.1935,15.3157,15.1613,15.29,531300.0
2010-05-28 11:45:00,23.75,23.82,23.7,23.79,419100.0,15.2835,15.3286,15.2514,15.3093,419100.0
2010-05-28 11:50:00,23.79,23.84,23.75,23.81,320800.0,15.3093,15.3415,15.2835,15.3222,320800.0
2010-05-28 11:55:00,23.81,23.81,23.7,23.75,340200.0,15.3222,15.3222,15.2514,15.2835,340200.0
2010-05-28 12:00:00,23.76,23.8,23.58,23.6,377400.0,15.29,15.3157,15.1742,15.187,377400.0
2010-05-28 12:05:00,23.59,23.65,23.57,23.62,302100.0,15.1806,15.2192,15.1677,15.1999,302100.0
2010-05-28 12:10:00,23.61,23.67,23.6,23.66,263000.0,15.1935,15.2321,15.187,15.2256,263000.0
2010-05-28 12:15:00,23.63,23.68,23.61,23.66,197000.0,15.2063,15.2385,15.1935,15.2256,197000.0
2010-05-28 12:20:00,23.66,23.71,23.66,23.68,199400.0,15.2256,15.2578,15.2256,15.2385,199400.0
2010-05-28 12:25:00,23.67,23.67,23.62,23.62,101800.0,15.2321,15.2321,15.1999,15.1999,101800.0
2010-05-28 12:30:00,23.63,23.66,23.6,23.62,162000.0,15.2063,15.2256,15.187,15.1999,162000.0
2010-05-28 12:35:00,23.62,23.62,23.15,23.19,1319900.0,15.1999,15.1999,14.8974,14.9232,1319900.0
2010-05-28 12:40:00,23.19,23.58,23.12,23.27,1301600.0,14.9232,15.1742,14.8781,14.9747,1301600.0
2010-05-28 12:45:00,23.27,23.39,23.18,23.37,1050000.0,14.9747,15.0519,14.9167,15.039,1050000.0
2010-05-28 12:50:00,23.36,23.38,23.29,23.37,534700.0,15.0326,15.0454,14.9875,15.039,534700.0
2010-05-28 12:55:00,23.37,23.46,23.33,23.4,508800.0,15.039,15.0969,15.0133,15.0583,508800.0
2010-05-28 13:00:00,23.4,23.53,23.4,23.48,538000.0,15.0583,15.142,15.0583,15.1098,538000.0
2010-05-28 13:05:00,23.48,23.52,23.35,23.38,334300.0,15.1098,15.1355,15.0261,15.0454,334300.0
2010-05-28 13:10:00,23.37,23.45,23.33,23.37,281900.0,15.039,15.0905,15.0133,15.039,281900.0
2010-05-28 13:15:00,23.38,23.45,23.36,23.43,192100.0,15.0454,15.0905,15.0326,15.0776,192100.0
2010-05-28 13:20:00,23.43,23.44,23.33,23.35,180600.0,15.0776,15.0841,15.0133,15.0261,180600.0
2010-05-28 13:25:00,23.35,23.39,23.3,23.31,267000.0,15.0261,15.0519,14.994,15.0004,267000.0
2010-05-28 13:30:00,23.31,23.34,23.22,23.23,368100.0,15.0004,15.0197,14.9425,14.9489,368100.0
2010-05-28 13:35:00,23.23,23.29,23.18,23.2,373700.0,14.9489,14.9875,14.9167,14.9296,373700.0
2010-05-28 13:40:00,23.2,23.22,23.09,23.11,433900.0,14.9296,14.9425,14.8588,14.8717,433900.0
2010-05-28 13:45:00,23.11,23.11,23.03,23.07,504300.0,14.8717,14.8717,14.8202,14.846,504300.0
2010-05-28 13:50:00,23.07,23.09,23.03,23.06,454500.0,14.846,14.8588,14.8202,14.8395,454500.0
2010-05-28 13:55:00,23.07,23.12,23.02,23.05,303500.0,14.846,14.8781,14.8138,14.8331,303500.0
2010-05-28 14:00:00,23.04,23.04,22.93,22.94,964100.0,14.8267,14.8267,14.7559,14.7623,964100.0
2010-05-28 14:05:00,22.95,23.05,22.87,23.01,738600.0,14.7687,14.8331,14.7173,14.8073,738600.0
2010-05-28 14:10:00,23.01,23.08,22.96,23.01,347100.0,14.8073,14.8524,14.7752,14.8073,347100.0
2010-05-28 14:15:00,23.01,23.07,22.96,23.07,263200.0,14.8073,14.846,14.7752,14.846,263200.0
2010-05-28 14:20:00,23.06,23.07,22.97,23.01,275600.0,14.8395,14.846,14.7816,14.8073,275600.0
2010-05-28 14:25:00,23.01,23.23,23.01,23.2,559900.0,14.8073,14.9489,14.8073,14.9296,559900.0
2010-05-28 14:30:00,23.21,23.23,23.15,23.19,359300.0,14.936,14.9489,14.8974,14.9232,359300.0
2010-05-28 14:35:00,23.19,23.29,23.14,23.26,404800.0,14.9232,14.9875,14.891,14.9682,404800.0
2010-05-28 14:40:00,23.26,23.4,23.25,23.4,468900.0,14.9682,15.0583,14.9618,15.0583,468900.0
2010-05-28 14:45:00,23.4,23.58,23.37,23.55,992700.0,15.0583,15.1742,15.039,15.1548,992700.0
2010-05-28 14:50:00,23.54,23.59,23.46,23.54,643800.0,15.1484,15.1806,15.0969,15.1484,643800.0
2010-05-28 14:55:00,23.54,23.54,23.37,23.41,462800.0,15.1484,15.1484,15.039,15.0648,462800.0
2010-05-28 15:00:00,23.41,23.47,23.39,23.41,338000.0,15.0648,15.1034,15.0519,15.0648,338000.0
2010-05-28 15:05:00,23.4,23.55,23.4,23.43,349300.0,15.0583,15.1548,15.0583,15.0776,349300.0
2010-05-28 15:10:00,23.43,23.55,23.43,23.5,249900.0,15.0776,15.1548,15.0776,15.1227,249900.0
2010-05-28 15:15:00,23.49,23.55,23.44,23.53,451800.0,15.1162,15.1548,15.0841,15.142,451800.0
2010-05-28 15:20:00,23.53,23.65,23.5,23.62,571300.0,15.142,15.2192,15.1227,15.1999,571300.0
2010-05-28 15:25:00,23.63,23.72,23.58,23.7,510100.0,15.2063,15.2642,15.1742,15.2514,510100.0
2010-05-28 15:30:00,23.69,23.75,23.64,23.66,462600.0,15.2449,15.2835,15.2128,15.2256,462600.0
2010-05-28 15:35:00,23.66,23.66,23.54,23.59,558700.0,15.2256,15.2256,15.1484,15.1806,558700.0
2010-05-28 15:40:00,23.59,23.66,23.53,23.65,579100.0,15.1806,15.2256,15.142,15.2192,579100.0
2010-05-28 15:45:00,23.65,23.66,23.41,23.62,1072300.0,15.2192,15.2256,15.0648,15.1999,1072300.0
2010-05-28 15:50:00,23.61,23.66,23.51,23.63,974600.0,15.1935,15.2256,15.1291,15.2063,974600.0
2010-05-28 15:55:00,23.63,23.66,23.44,23.47,1017800.0,15.2063,15.2256,15.0841,15.1034,1017800.0
2010-06-01 09:30:00,23.17,23.17,22.91,23.06,1642000.0,14.9103,14.9103,14.743,14.8395,1642000.0
2010-06-01 09:35:00,23.06,23.27,23.05,23.15,919500.0,14.8395,14.9747,14.8331,14.8974,919500.0
2010-06-01 09:40:00,23.15,23.22,22.98,23.1,942600.0,14.8974,14.9425,14.788,14.8653,942600.0
2010-06-01 09:45:00,23.11,23.16,23.0,23.01,852700.0,14.8717,14.9039,14.8009,14.8073,852700.0
2010-06-01 09:50:00,23.01,23.22,23.01,23.07,659600.0,14.8073,14.9425,14.8073,14.846,659600.0
2010-06-01 09:55:00,23.07,23.12,23.01,23.01,427200.0,14.846,14.8781,14.8073,14.8073,427200.0
2010-06-01 10:00:00,23.02,23.6,23.02,23.49,1418700.0,14.8138,15.187,14.8138,15.1162,1418700.0
2010-06-01 10:05:00,23.49,23.66,23.41,23.48,870700.0,15.1162,15.2256,15.0648,15.1098,870700.0
2010-06-01 10:10:00,23.47,23.51,23.27,23.27,599200.0,15.1034,15.1291,14.9747,14.9747,599200.0
2010-06-01 10:15:00,23.27,23.48,23.23,23.48,462000.0,14.9747,15.1098,14.9489,15.1098,462000.0
2010-06-01 10:20:00,23.49,23.61,23.4,23.53,591200.0,15.1162,15.1935,15.0583,15.142,591200.0
2010-06-01 10:25:00,23.53,23.69,23.52,23.62,594800.0,15.142,15.2449,15.1355,15.1999,594800.0
2010-06-01 10:30:00,23.62,23.74,23.62,23.69,741400.0,15.1999,15.2771,15.1999,15.2449,741400.0
2010-06-01 10:35:00,23.69,23.77,23.67,23.69,646600.0,15.2449,15.2964,15.2321,15.2449,646600.0
2010-06-01 10:40:00,23.69,23.73,23.64,23.66,713100.0,15.2449,15.2707,15.2128,15.2256,713100.0
2010-06-01 10:45:00,23.67,23.71,23.52,23.58,575100.0,15.2321,15.2578,15.1355,15.1742,575100.0
2010-06-01 10:50:00,23.57,23.63,23.51,23.53,431900.0,15.1677,15.2063,15.1291,15.142,431900.0
2010-06-01 10:55:00,23.53,23.62,23.49,23.56,299700.0,15.142,15.1999,15.1162,15.1613,299700.0
2010-06-01 11:00:00,23.56,23.58,23.42,23.44,421600.0,15.1613,15.1742,15.0712,15.0841,421600.0
2010-06-01 11:05:00,23.45,23.47,23.27,23.31,811600.0,15.0905,15.1034,14.9747,15.0004,811600.0
2010-06-01 11:10:00,23.3,23.42,23.28,23.41,582200.0,14.994,15.0712,14.9811,15.0648,582200.0
2010-06-01 11:15:00,23.41,23.44,23.34,23.37,592700.0,15.0648,15.0841,15.0197,15.039,592700.0
2010-06-01 11:20:00,23.37,23.42,23.34,23.38,582200.0,15.039,15.0712,15.0197,15.0454,582200.0
2010-06-01 11:25:00,23.37,23.43,23.32,23.39,372500.0,15.039,15.0776,15.0068,15.0519,372500.0
2010-06-01 11:30:00,23.4,23.44,23.35,23.37,238000.0,15.0583,15.0841,15.0261,15.039,238000.0
2010-06-01 11:35:00,23.37,23.38,23.28,23.32,450500.0,15.039,15.0454,14.9811,15.0068,450500.0
2010-06-01 11:40:00,23.32,23.33,23.16,23.2,724900.0,15.0068,15.0133,14.9039,14.9296,724900.0
2010-06-01 11:45:00,23.2,23.25,23.11,23.23,554100.0,14.9296,14.9618,14.8717,14.9489,554100.0
2010-06-01 11:50:00,23.23,23.23,23.15,23.17,340300.0,14.9489,14.9489,14.8974,14.9103,340300.0
2010-06-01 11:55:00,23.18,23.2,23.05,23.11,453300.0,14.9167,14.9296,14.8331,14.8717,453300.0
2010-06-01 12:00:00,23.1,23.17,23.07,23.16,280100.0,14.8653,14.9103,14.846,14.9039,280100.0
2010-06-01 12:05:00,23.17,23.19,23.06,23.07,277200.0,14.9103,14.9232,14.8395,14.846,277200.0
2010-06-01 12:10:00,23.07,23.17,23.03,23.15,431300.0,14.846,14.9103,14.8202,14.8974,431300.0
2010-06-01 12:15:00,23.15,23.25,23.15,23.21,239900.0,14.8974,14.9618,14.8974,14.936,239900.0
2010-06-01 12:20:00,23.21,23.24,23.15,23.15,146500.0,14.936,14.9554,14.8974,14.8974,146500.0
2010-06-01 12:25:00,23.16,23.32,23.16,23.3,276400.0,14.9039,15.0068,14.9039,14.994,276400.0
2010-06-01 12:30:00,23.3,23.32,23.22,23.32,233000.0,14.994,15.0068,14.9425,15.0068,233000.0
2010-06-01 12:35:00,23.32,23.34,23.25,23.28,174200.0,15.0068,15.0197,14.9618,14.9811,174200.0
2010-06-01 12:40:00,23.28,23.33,23.24,23.25,174200.0,14.9811,15.0133,14.9554,14.9618,174200.0
2010-06-01 12:45:00,23.25,23.29,23.21,23.26,165200.0,14.9618,14.9875,14.936,14.9682,165200.0
2010-06-01 12:50:00,23.26,23.27,23.21,23.25,137500.0,14.9682,14.9747,14.936,14.9618,137500.0
2010-06-01 12:55:00,23.25,23.25,23.08,23.08,319800.0,14.9618,14.9618,14.8524,14.8524,319800.0
2010-06-01 13:00:00,23.08,23.21,23.07,23.18,194500.0,14.8524,14.936,14.846,14.9167,194500.0
2010-06-01 13:05:00,23.18,23.29,23.14,23.26,286400.0,14.9167,14.9875,14.891,14.9682,286400.0
2010-06-01 13:10:00,23.26,23.4,23.26,23.35,363700.0,14.9682,15.0583,14.9682,15.0261,363700.0
2010-06-01 13:15:00,23.35,23.48,23.34,23.44,239500.0,15.0261,15.1098,15.0197,15.0841,239500.0
2010-06-01 13:20:00,23.44,23.49,23.36,23.37,370400.0,15.0841,15.1162,15.0326,15.039,370400.0
2010-06-01 13:25:00,23.36,23.47,23.35,23.44,208000.0,15.0326,15.1034,15.0261,15.0841,208000.0
2010-06-01 13:30:00,23.44,23.47,23.41,23.43,171200.0,15.0841,15.1034,15.0648,15.0776,171200.0
2010-06-01 13:35:00,23.44,23.45,23.35,23.4,267400.0,15.0841,15.0905,15.0261,15.0583,267400.0
2010-06-01 13:40:00,23.41,23.43,23.35,23.37,198100.0,15.0648,15.0776,15.0261,15.039,198100.0
2010-06-01 13:45:00,23.37,23.44,23.36,23.42,145300.0,15.039,15.0841,15.0326,15.0712,145300.0
2010-06-01 13:50:00,23.42,23.43,23.28,23.33,221700.0,15.0712,15.0776,14.9811,15.0133,221700.0
2010-06-01 13:55:00,23.33,23.36,23.26,23.29,207800.0,15.0133,15.0326,14.9682,14.9875,207800.0
2010-06-01 14:00:00,23.29,23.31,23.17,23.23,511500.0,14.9875,15.0004,14.9103,14.9489,511500.0
2010-06-01 14:05:00,23.24,23.31,23.15,23.22,375800.0,14.9554,15.0004,14.8974,14.9425,375800.0
2010-06-01 14:10:00,23.21,23.31,23.17,23.3,270800.0,14.936,15.0004,14.9103,14.994,270800.0
2010-06-01 14:15:00,23.3,23.3,23.19,23.27,193000.0,14.994,14.994,14.9232,14.9747,193000.0
2010-06-01 14:20:00,23.26,23.38,23.24,23.32,263400.0,14.9682,15.0454,14.9554,15.0068,263400.0
2010-06-01 14:25:00,23.32,23.37,23.26,23.31,162600.0,15.0068,15.039,14.9682,15.0004,162600.0
2010-06-01 14:30:00,23.31,23.4,23.3,23.36,209900.0,15.0004,15.0583,14.994,15.0326,209900.0
2010-06-01 14:35:00,23.36,23.39,23.33,23.35,169800.0,15.0326,15.0519,15.0133,15.0261,169800.0
2010-06-01 14:40:00,23.34,23.37,23.28,23.33,157900.0,15.0197,15.039,14.9811,15.0133,157900.0
2010-06-01 14:45:00,23.33,23.44,23.33,23.42,255500.0,15.0133,15.0841,15.0133,15.0712,255500.0
2010-06-01 14:50:00,23.42,23.42,23.3,23.31,251000.0,15.0712,15.0712,14.994,15.0004,251000.0
2010-06-01 14:55:00,23.3,23.36,23.23,23.34,286700.0,14.994,15.0326,14.9489,15.0197,286700.0
2010-06-01 15:00:00,23.34,23.39,23.27,23.34,247900.0,15.0197,15.0519,14.9747,15.0197,247900.0
2010-06-01 15:05:00,23.34,23.37,23.28,23.29,350200.0,15.0197,15.039,14.9811,14.9875,350200.0
2010-06-01 15:10:00,23.3,23.4,23.24,23.37,426500.0,14.994,15.0583,14.9554,15.039,426500.0
2010-06-01 15:15:00,23.37,23.4,23.26,23.26,289000.0,15.039,15.0583,14.9682,14.9682,289000.0
2010-06-01 15:20:00,23.26,23.34,23.18,23.2,615000.0,14.9682,15.0197,14.9167,14.9296,615000.0
2010-06-01 15:25:00,23.2,23.24,23.14,23.24,435700.0,14.9296,14.9554,14.891,14.9554,435700.0
2010-06-01 15:30:00,23.23,23.34,23.18,23.32,415200.0,14.9489,15.0197,14.9167,15.0068,415200.0
2010-06-01 15:35:00,23.32,23.33,23.25,23.26,496500.0,15.0068,15.0133,14.9618,14.9682,496500.0
2010-06-01 15:40:00,23.26,23.3,23.17,23.18,448800.0,14.9682,14.994,14.9103,14.9167,448800.0
2010-06-01 15:45:00,23.18,23.18,23.06,23.14,676700.0,14.9167,14.9167,14.8395,14.891,676700.0
2010-06-01 15:50:00,23.14,23.14,22.97,22.99,1035100.0,14.891,14.891,14.7816,14.7945,1035100.0
2010-06-01 15:55:00,22.99,23.07,22.99,23.03,984900.0,14.7945,14.846,14.7945,14.8202,984900.0
2010-06-02 09:30:00,23.57,23.64,23.44,23.54,996500.0,15.1677,15.2128,15.0841,15.1484,996500.0
2010-06-02 09:35:00,23.54,23.73,23.26,23.49,1166600.0,15.1484,15.2707,14.9682,15.1162,1166600.0
2010-06-02 09:40:00,23.49,23.63,23.41,23.58,830900.0,15.1162,15.2063,15.0648,15.1742,830900.0
2010-06-02 09:45:00,23.59,23.63,23.42,23.57,828600.0,15.1806,15.2063,15.0712,15.1677,828600.0
2010-06-02 09:50:00,23.57,23.57,23.36,23.46,776500.0,15.1677,15.1677,15.0326,15.0969,776500.0
2010-06-02 09:55:00,23.46,23.55,23.42,23.45,532500.0,15.0969,15.1548,15.0712,15.0905,532500.0
2010-06-02 10:00:00,23.45,23.58,23.25,23.51,1009900.0,15.0905,15.1742,14.9618,15.1291,1009900.0
2010-06-02 10:05:00,23.52,23.65,23.47,23.52,930800.0,15.1355,15.2192,15.1034,15.1355,930800.0
2010-06-02 10:10:00,23.52,23.65,23.5,23.57,665900.0,15.1355,15.2192,15.1227,15.1677,665900.0
2010-06-02 10:15:00,23.58,23.69,23.58,23.67,536600.0,15.1742,15.2449,15.1742,15.2321,536600.0
2010-06-02 10:20:00,23.67,23.8,23.66,23.71,805900.0,15.2321,15.3157,15.2256,15.2578,805900.0
2010-06-02 10:25:00,23.7,23.72,23.57,23.57,539300.0,15.2514,15.2642,15.1677,15.1677,539300.0
2010-06-02 10:30:00,23.58,23.66,23.55,23.6,482500.0,15.1742,15.2256,15.1548,15.187,482500.0
2010-06-02 10:35:00,23.6,23.68,23.57,23.59,384400.0,15.187,15.2385,15.1677,15.1806,384400.0
2010-06-02 10:40:00,23.58,23.62,23.51,23.51,422700.0,15.1742,15.1999,15.1291,15.1291,422700.0
2010-06-02 10:45:00,23.51,23.55,23.41,23.51,342400.0,15.1291,15.1548,15.0648,15.1291,342400.0
2010-06-02 10:50:00,23.51,23.51,23.33,23.44,492700.0,15.1291,15.1291,15.0133,15.0841,492700.0
2010-06-02 10:55:00,23.44,23.54,23.4,23.48,445200.0,15.0841,15.1484,15.0583,15.1098,445200.0
2010-06-02 11:00:00,23.49,23.58,23.49,23.58,236900.0,15.1162,15.1742,15.1162,15.1742,236900.0
2010-06-02 11:05:00,23.58,23.69,23.58,23.63,437600.0,15.1742,15.2449,15.1742,15.2063,437600.0
2010-06-02 11:10:00,23.63,23.65,23.55,23.56,334900.0,15.2063,15.2192,15.1548,15.1613,334900.0
2010-06-02 11:15:00,23.56,23.62,23.52,23.54,294800.0,15.1613,15.1999,15.1355,15.1484,294800.0
2010-06-02 11:20:00,23.54,23.63,23.53,23.6,477700.0,15.1484,15.2063,15.142,15.187,477700.0
2010-06-02 11:25:00,23.59,23.63,23.54,23.6,409600.0,15.1806,15.2063,15.1484,15.187,409600.0
2010-06-02 11:30:00,23.59,23.62,23.56,23.6,326700.0,15.1806,15.1999,15.1613,15.187,326700.0
2010-06-02 11:35:00,23.6,23.63,23.56,23.56,222400.0,15.187,15.2063,15.1613,15.1613,222400.0
2010-06-02 11:40:00,23.57,23.65,23.55,23.61,265400.0,15.1677,15.2192,15.1548,15.1935,265400.0
2010-06-02 11:45:00,23.62,23.63,23.55,23.58,316500.0,15.1999,15.2063,15.1548,15.1742,316500.0
2010-06-02 11:50:00,23.58,23.62,23.57,23.57,182100.0,15.1742,15.1999,15.1677,15.1677,182100.0
2010-06-02 11:55:00,23.57,23.59,23.55,23.55,187900.0,15.1677,15.1806,15.1548,15.1548,187900.0
2010-06-02 12:00:00,23.55,23.64,23.55,23.63,207000.0,15.1548,15.2128,15.1548,15.2063,207000.0
2010-06-02 12:05:00,23.63,23.72,23.62,23.65,365400.0,15.2063,15.2642,15.1999,15.2192,365400.0
2010-06-02 12:10:00,23.66,23.69,23.63,23.65,144700.0,15.2256,15.2449,15.2063,15.2192,144700.0
2010-06-02 12:15:00,23.65,23.67,23.62,23.62,157800.0,15.2192,15.2321,15.1999,15.1999,157800.0
2010-06-02 12:20:00,23.62,23.67,23.62,23.62,116900.0,15.1999,15.2321,15.1999,15.1999,116900.0
2010-06-02 12:25:00,23.63,23.66,23.62,23.62,121800.0,15.2063,15.2256,15.1999,15.1999,121800.0
2010-06-02 12:30:00,23.62,23.65,23.62,23.64,97600.0,15.1999,15.2192,15.1999,15.2128,97600.0
2010-06-02 12:35:00,23.65,23.67,23.63,23.65,170100.0,15.2192,15.2321,15.2063,15.2192,170100.0
2010-06-02 12:40:00,23.65,23.71,23.65,23.71,186200.0,15.2192,15.2578,15.2192,15.2578,186200.0
2010-06-02 12:45:00,23.72,23.83,23.7,23.82,465400.0,15.2642,15.335,15.2514,15.3286,465400.0
2010-06-02 12:50:00,23.83,23.83,23.75,23.82,279400.0,15.335,15.335,15.2835,15.3286,279400.0
2010-06-02 12:55:00,23.82,23.83,23.79,23.8,221500.0,15.3286,15.335,15.3093,15.3157,221500.0
2010-06-02 13:00:00,23.8,23.84,23.74,23.81,313100.0,15.3157,15.3415,15.2771,15.3222,313100.0
2010-06-02 13:05:00,23.82,23.84,23.79,23.84,232400.0,15.3286,15.3415,15.3093,15.3415,232400.0
2010-06-02 13:10:00,23.83,23.84,23.77,23.79,214100.0,15.335,15.3415,15.2964,15.3093,214100.0
2010-06-02 13:15:00,23.79,23.81,23.77,23.81,185700.0,15.3093,15.3222,15.2964,15.3222,185700.0
2010-06-02 13:20:00,23.81,23.84,23.77,23.81,283900.0,15.3222,15.3415,15.2964,15.3222,283900.0
2010-06-02 13:25:00,23.8,23.83,23.78,23.8,203500.0,15.3157,15.335,15.3029,15.3157,203500.0
2010-06-02 13:30:00,23.8,23.82,23.78,23.79,227200.0,15.3157,15.3286,15.3029,15.3093,227200.0
2010-06-02 13:35:00,23.78,23.82,23.75,23.77,231700.0,15.3029,15.3286,15.2835,15.2964,231700.0
2010-06-02 13:40:00,23.78,23.8,23.76,23.76,108100.0,15.3029,15.3157,15.29,15.29,108100.0
2010-06-02 13:45:00,23.76,23.78,23.71,23.73,256700.0,15.29,15.3029,15.2578,15.2707,256700.0
2010-06-02 13:50:00,23.73,23.74,23.72,23.73,212200.0,15.2707,15.2771,15.2642,15.2707,212200.0
2010-06-02 13:55:00,23.74,23.75,23.72,23.75,208500.0,15.2771,15.2835,15.2642,15.2835,208500.0
2010-06-02 14:00:00,23.74,23.76,23.68,23.68,328700.0,15.2771,15.29,15.2385,15.2385,328700.0
2010-06-02 14:05:00,23.68,23.75,23.68,23.74,273300.0,15.2385,15.2835,15.2385,15.2771,273300.0
2010-06-02 14:10:00,23.74,23.8,23.72,23.79,327400.0,15.2771,15.3157,15.2642,15.3093,327400.0
2010-06-02 14:15:00,23.79,23.8,23.74,23.75,524400.0,15.3093,15.3157,15.2771,15.2835,524400.0
2010-06-02 14:20:00,23.74,23.76,23.68,23.7,357000.0,15.2771,15.29,15.2385,15.2514,357000.0
2010-06-02 14:25:00,23.7,23.75,23.67,23.72,183900.0,15.2514,15.2835,15.2321,15.2642,183900.0
2010-06-02 14:30:00,23.72,23.78,23.69,23.74,203700.0,15.2642,15.3029,15.2449,15.2771,203700.0
2010-06-02 14:35:00,23.74,23.79,23.74,23.76,137000.0,15.2771,15.3093,15.2771,15.29,137000.0
2010-06-02 14:40:00,23.76,23.85,23.76,23.83,369300.0,15.29,15.3479,15.29,15.335,369300.0
2010-06-02 14:45:00,23.83,23.84,23.78,23.81,252500.0,15.335,15.3415,15.3029,15.3222,252500.0
2010-06-02 14:50:00,23.81,23.9,23.81,23.87,466800.0,15.3222,15.3801,15.3222,15.3608,466800.0
2010-06-02 14:55:00,23.87,23.92,23.86,23.9,396200.0,15.3608,15.3929,15.3543,15.3801,396200.0
2010-06-02 15:00:00,23.9,23.94,23.88,23.91,274500.0,15.3801,15.4058,15.3672,15.3865,274500.0
2010-06-02 15:05:00,23.91,23.98,23.87,23.95,438600.0,15.3865,15.4316,15.3608,15.4123,438600.0
2010-06-02 15:10:00,23.94,24.04,23.93,24.02,699500.0,15.4058,15.4702,15.3994,15.4573,699500.0
2010-06-02 15:15:00,24.03,24.04,23.95,24.0,455300.0,15.4637,15.4702,15.4123,15.4444,455300.0
2010-06-02 15:20:00,24.0,24.04,23.98,24.0,377400.0,15.4444,15.4702,15.4316,15.4444,377400.0
2010-06-02 15:25:00,24.0,24.05,23.98,24.02,514600.0,15.4444,15.4766,15.4316,15.4573,514600.0
2010-06-02 15:30:00,24.01,24.08,23.93,23.96,617400.0,15.4509,15.4959,15.3994,15.4187,617400.0
2010-06-02 15:35:00,23.96,24.02,23.93,23.99,769600.0,15.4187,15.4573,15.3994,15.438,769600.0
2010-06-02 15:40:00,23.99,24.1,23.98,24.09,660100.0,15.438,15.5088,15.4316,15.5023,660100.0
2010-06-02 15:45:00,24.1,24.15,24.06,24.15,832300.0,15.5088,15.541,15.483,15.541,832300.0
2010-06-02 15:50:00,24.14,24.2,24.14,24.15,967100.0,15.5345,15.5731,15.5345,15.541,967100.0
2010-06-02 15:55:00,24.16,24.27,24.16,24.26,1057500.0,15.5474,15.6182,15.5474,15.6117,1057500.0
2010-06-03 09:30:00,24.66,24.86,24.6,24.77,1521600.0,15.8691,15.9979,15.8305,15.9399,1521600.0
2010-06-03 09:35:00,24.77,24.8,24.45,24.65,1437200.0,15.9399,15.9592,15.734,15.8627,1437200.0
2010-06-03 09:40:00,24.66,24.8,24.63,24.77,1119000.0,15.8691,15.9592,15.8498,15.9399,1119000.0
2010-06-03 09:45:00,24.78,24.99,24.76,24.99,1575200.0,15.9464,16.0815,15.9335,16.0815,1575200.0
2010-06-03 09:50:00,24.98,25.16,24.98,25.15,1733200.0,16.0751,16.1909,16.0751,16.1845,1733200.0
2010-06-03 09:55:00,25.15,25.17,25.02,25.05,1000200.0,16.1845,16.1973,16.1008,16.1201,1000200.0
2010-06-03 10:00:00,25.05,25.06,24.86,24.93,1046100.0,16.1201,16.1266,15.9979,16.0429,1046100.0
2010-06-03 10:05:00,24.92,25.05,24.92,25.03,641000.0,16.0365,16.1201,16.0365,16.1073,641000.0
2010-06-03 10:10:00,25.03,25.09,24.9,24.92,761800.0,16.1073,16.1459,16.0236,16.0365,761800.0
2010-06-03 10:15:00,24.92,25.0,24.87,24.89,836500.0,16.0365,16.0879,16.0043,16.0172,836500.0
2010-06-03 10:20:00,24.88,24.96,24.76,24.79,723000.0,16.0107,16.0622,15.9335,15.9528,723000.0
2010-06-03 10:25:00,24.79,24.89,24.78,24.8,728100.0,15.9528,16.0172,15.9464,15.9592,728100.0
2010-06-03 10:30:00,24.81,24.93,24.72,24.91,664500.0,15.9657,16.0429,15.9078,16.03,664500.0
2010-06-03 10:35:00,24.9,24.91,24.78,24.81,630900.0,16.0236,16.03,15.9464,15.9657,630900.0
2010-06-03 10:40:00,24.81,24.9,24.78,24.82,367900.0,15.9657,16.0236,15.9464,15.9721,367900.0
2010-06-03 10:45:00,24.83,25.0,24.83,24.99,515900.0,15.9785,16.0879,15.9785,16.0815,515900.0
2010-06-03 10:50:00,24.99,25.06,24.98,24.99,755000.0,16.0815,16.1266,16.0751,16.0815,755000.0
2010-06-03 10:55:00,24.99,25.04,24.97,24.99,321700.0,16.0815,16.1137,16.0686,16.0815,321700.0
2010-06-03 11:00:00,24.97,25.05,24.96,25.04,283300.0,16.0686,16.1201,16.0622,16.1137,283300.0
2010-06-03 11:05:00,25.05,25.11,25.0,25.01,585500.0,16.1201,16.1587,16.0879,16.0944,585500.0
2010-06-03 11:10:00,25.0,25.04,24.99,25.0,253500.0,16.0879,16.1137,16.0815,16.0879,253500.0
2010-06-03 11:15:00,25.01,25.06,24.92,24.95,366200.0,16.0944,16.1266,16.0365,16.0558,366200.0
2010-06-03 11:20:00,24.96,24.99,24.88,24.91,312800.0,16.0622,16.0815,16.0107,16.03,312800.0
2010-06-03 11:25:00,24.92,24.96,24.88,24.91,360200.0,16.0365,16.0622,16.0107,16.03,360200.0
2010-06-03 11:30:00,24.92,24.94,24.85,24.92,385700.0,16.0365,16.0493,15.9914,16.0365,385700.0
2010-06-03 11:35:00,24.93,25.09,24.92,25.05,572300.0,16.0429,16.1459,16.0365,16.1201,572300.0
2010-06-03 11:40:00,25.05,25.06,24.98,25.02,215600.0,16.1201,16.1266,16.0751,16.1008,215600.0
2010-06-03 11:45:00,25.03,25.1,25.01,25.06,383500.0,16.1073,16.1523,16.0944,16.1266,383500.0
2010-06-03 11:50:00,25.07,25.1,25.02,25.06,380700.0,16.133,16.1523,16.1008,16.1266,380700.0
2010-06-03 11:55:00,25.05,25.06,24.95,24.98,265700.0,16.1201,16.1266,16.0558,16.0751,265700.0
2010-06-03 12:00:00,24.98,25.02,24.91,24.95,176200.0,16.0751,16.1008,16.03,16.0558,176200.0
2010-06-03 12:05:00,24.95,24.95,24.75,24.82,645600.0,16.0558,16.0558,15.9271,15.9721,645600.0
2010-06-03 12:10:00,24.81,24.85,24.76,24.81,410100.0,15.9657,15.9914,15.9335,15.9657,410100.0
2010-06-03 12:15:00,24.81,24.81,24.61,24.69,703800.0,15.9657,15.9657,15.837,15.8885,703800.0
2010-06-03 12:20:00,24.69,24.7,24.34,24.42,1011600.0,15.8885,15.8949,15.6632,15.7147,1011600.0
2010-06-03 12:25:00,24.42,24.58,24.41,24.57,499200.0,15.7147,15.8177,15.7083,15.8112,499200.0
2010-06-03 12:30:00,24.58,24.58,24.42,24.45,615400.0,15.8177,15.8177,15.7147,15.734,615400.0
2010-06-03 12:35:00,24.44,24.66,24.44,24.64,536400.0,15.7276,15.8691,15.7276,15.8563,536400.0
2010-06-03 12:40:00,24.63,24.65,24.53,24.59,309300.0,15.8498,15.8627,15.7855,15.8241,309300.0
2010-06-03 12:45:00,24.59,24.6,24.45,24.48,548600.0,15.8241,15.8305,15.734,15.7533,548600.0
2010-06-03 12:50:00,24.47,24.47,24.32,24.36,623000.0,15.7469,15.7469,15.6504,15.6761,623000.0
2010-06-03 12:55:00,24.35,24.45,24.34,24.43,314100.0,15.6697,15.734,15.6632,15.7211,314100.0
2010-06-03 13:00:00,24.43,24.48,24.38,24.39,290100.0,15.7211,15.7533,15.689,15.6954,290100.0
2010-06-03 13:05:00,24.39,24.42,24.35,24.4,349800.0,15.6954,15.7147,15.6697,15.7018,349800.0
2010-06-03 13:10:00,24.4,24.48,24.39,24.45,305600.0,15.7018,15.7533,15.6954,15.734,305600.0
2010-06-03 13:15:00,24.44,24.47,24.37,24.38,246700.0,15.7276,15.7469,15.6825,15.689,246700.0
2010-06-03 13:20:00,24.37,24.39,24.34,24.36,214800.0,15.6825,15.6954,15.6632,15.6761,214800.0
2010-06-03 13:25:00,24.35,24.35,24.16,24.25,779700.0,15.6697,15.6697,15.5474,15.6053,779700.0
2010-06-03 13:30:00,24.25,24.35,24.24,24.3,354300.0,15.6053,15.6697,15.5989,15.6375,354300.0
2010-06-03 13:35:00,24.31,24.38,24.25,24.38,258200.0,15.6439,15.689,15.6053,15.689,258200.0
2010-06-03 13:40:00,24.38,24.55,24.34,24.55,571700.0,15.689,15.7984,15.6632,15.7984,571700.0
2010-06-03 13:45:00,24.55,24.6,24.52,24.57,427800.0,15.7984,15.8305,15.7791,15.8112,427800.0
2010-06-03 13:50:00,24.57,24.59,24.52,24.55,346000.0,15.8112,15.8241,15.7791,15.7984,346000.0
2010-06-03 13:55:00,24.55,24.63,24.54,24.58,329400.0,15.7984,15.8498,15.7919,15.8177,329400.0
2010-06-03 14:00:00,24.58,24.6,24.53,24.54,219500.0,15.8177,15.8305,15.7855,15.7919,219500.0
2010-06-03 14:05:00,24.53,24.6,24.45,24.6,358000.0,15.7855,15.8305,15.734,15.8305,358000.0
2010-06-03 14:10:00,24.6,24.76,24.54,24.7,563400.0,15.8305,15.9335,15.7919,15.8949,563400.0
2010-06-03 14:15:00,24.7,24.7,24.62,24.65,291000.0,15.8949,15.8949,15.8434,15.8627,291000.0
2010-06-03 14:20:00,24.66,24.76,24.62,24.72,283200.0,15.8691,15.9335,15.8434,15.9078,283200.0
2010-06-03 14:25:00,24.73,24.78,24.71,24.73,299300.0,15.9142,15.9464,15.9013,15.9142,299300.0
2010-06-03 14:30:00,24.72,24.77,24.68,24.74,264400.0,15.9078,15.9399,15.882,15.9206,264400.0
2010-06-03 14:35:00,24.74,24.85,24.72,24.8,331000.0,15.9206,15.9914,15.9078,15.9592,331000.0
2010-06-03 14:40:00,24.8,24.94,24.8,24.9,462600.0,15.9592,16.0493,15.9592,16.0236,462600.0
2010-06-03 14:45:00,24.89,24.9,24.77,24.78,335600.0,16.0172,16.0236,15.9399,15.9464,335600.0
2010-06-03 14:50:00,24.78,24.88,24.77,24.84,224800.0,15.9464,16.0107,15.9399,15.985,224800.0
2010-06-03 14:55:00,24.84,24.84,24.7,24.76,280500.0,15.985,15.985,15.8949,15.9335,280500.0
2010-06-03 15:00:00,24.77,24.86,24.77,24.81,263900.0,15.9399,15.9979,15.9399,15.9657,263900.0
2010-06-03 15:05:00,24.81,24.91,24.78,24.88,404600.0,15.9657,16.03,15.9464,16.0107,404600.0
2010-06-03 15:10:00,24.88,24.89,24.76,24.82,373700.0,16.0107,16.0172,15.9335,15.9721,373700.0
2010-06-03 15:15:00,24.81,24.81,24.7,24.72,327700.0,15.9657,15.9657,15.8949,15.9078,327700.0
2010-06-03 15:20:00,24.73,24.86,24.71,24.85,399100.0,15.9142,15.9979,15.9013,15.9914,399100.0
2010-06-03 15:25:00,24.84,25.0,24.84,24.99,726800.0,15.985,16.0879,15.985,16.0815,726800.0
2010-06-03 15:30:00,24.99,24.99,24.91,24.92,413600.0,16.0815,16.0815,16.03,16.0365,413600.0
2010-06-03 15:35:00,24.91,25.05,24.91,25.01,756000.0,16.03,16.1201,16.03,16.0944,756000.0
2010-06-03 15:40:00,25.01,25.05,24.97,25.03,497500.0,16.0944,16.1201,16.0686,16.1073,497500.0
2010-06-03 15:45:00,25.02,25.02,24.87,24.87,590400.0,16.1008,16.1008,16.0043,16.0043,590400.0
2010-06-03 15:50:00,24.88,24.95,24.85,24.92,675300.0,16.0107,16.0558,15.9914,16.0365,675300.0
2010-06-03 15:55:00,24.92,24.97,24.9,24.96,859900.0,16.0365,16.0686,16.0236,16.0622,859900.0
2010-06-04 09:30:00,24.38,24.83,24.28,24.71,1398600.0,15.689,15.9785,15.6246,15.9013,1398600.0
2010-06-04 09:35:00,24.7,25.24,24.69,25.24,2068100.0,15.8949,16.2424,15.8885,16.2424,2068100.0
2010-06-04 09:40:00,25.22,25.45,25.09,25.36,2630800.0,16.2295,16.3775,16.1459,16.3196,2630800.0
2010-06-04 09:45:00,25.35,25.42,25.08,25.41,2100800.0,16.3132,16.3582,16.1394,16.3518,2100800.0
2010-06-04 09:50:00,25.42,25.46,25.21,25.22,1496600.0,16.3582,16.384,16.2231,16.2295,1496600.0
2010-06-04 09:55:00,25.22,25.24,24.97,24.97,1319400.0,16.2295,16.2424,16.0686,16.0686,1319400.0
2010-06-04 10:00:00,24.98,25.03,24.89,24.95,1197500.0,16.0751,16.1073,16.0172,16.0558,1197500.0
2010-06-04 10:05:00,24.94,25.09,24.8,25.09,1272400.0,16.0493,16.1459,15.9592,16.1459,1272400.0
2010-06-04 10:10:00,25.1,25.15,25.01,25.08,1067400.0,16.1523,16.1845,16.0944,16.1394,1067400.0
2010-06-04 10:15:00,25.09,25.2,25.05,25.15,851400.0,16.1459,16.2166,16.1201,16.1845,851400.0
2010-06-04 10:20:00,25.16,25.16,25.06,25.12,744600.0,16.1909,16.1909,16.1266,16.1652,744600.0
2010-06-04 10:25:00,25.12,25.14,24.91,24.94,740400.0,16.1652,16.178,16.03,16.0493,740400.0
2010-06-04 10:30:00,24.94,24.94,24.82,24.86,766100.0,16.0493,16.0493,15.9721,15.9979,766100.0
2010-06-04 10:35:00,24.86,25.0,24.8,24.98,977300.0,15.9979,16.0879,15.9592,16.0751,977300.0
2010-06-04 10:40:00,24.97,25.04,24.93,24.97,593700.0,16.0686,16.1137,16.0429,16.0686,593700.0
2010-06-04 10:45:00,24.96,24.98,24.87,24.89,512300.0,16.0622,16.0751,16.0043,16.0172,512300.0
2010-06-04 10:50:00,24.89,24.91,24.79,24.84,899300.0,16.0172,16.03,15.9528,15.985,899300.0
2010-06-04 10:55:00,24.84,24.91,24.81,24.82,473100.0,15.985,16.03,15.9657,15.9721,473100.0
2010-06-04 11:00:00,24.82,24.83,24.65,24.69,757100.0,15.9721,15.9785,15.8627,15.8885,757100.0
2010-06-04 11:05:00,24.68,24.82,24.67,24.81,555700.0,15.882,15.9721,15.8756,15.9657,555700.0
2010-06-04 11:10:00,24.8,24.91,24.78,24.82,522900.0,15.9592,16.03,15.9464,15.9721,522900.0
2010-06-04 11:15:00,24.83,24.88,24.61,24.61,637400.0,15.9785,16.0107,15.837,15.837,637400.0
2010-06-04 11:20:00,24.61,24.69,24.55,24.65,1056100.0,15.837,15.8885,15.7984,15.8627,1056100.0
2010-06-04 11:25:00,24.66,24.73,24.65,24.7,430300.0,15.8691,15.9142,15.8627,15.8949,430300.0
2010-06-04 11:30:00,24.7,24.73,24.61,24.72,1184300.0,15.8949,15.9142,15.837,15.9078,1184300.0
2010-06-04 11:35:00,24.71,24.8,24.65,24.7,600700.0,15.9013,15.9592,15.8627,15.8949,600700.0
2010-06-04 11:40:00,24.7,24.74,24.65,24.67,355800.0,15.8949,15.9206,15.8627,15.8756,355800.0
2010-06-04 11:45:00,24.67,24.85,24.67,24.83,490700.0,15.8756,15.9914,15.8756,15.9785,490700.0
2010-06-04 11:50:00,24.83,24.84,24.72,24.73,320300.0,15.9785,15.985,15.9078,15.9142,320300.0
2010-06-04 11:55:00,24.74,24.79,24.68,24.69,302800.0,15.9206,15.9528,15.882,15.8885,302800.0
2010-06-04 12:00:00,24.68,24.69,24.61,24.64,382800.0,15.882,15.8885,15.837,15.8563,382800.0
2010-06-04 12:05:00,24.65,24.67,24.52,24.56,723000.0,15.8627,15.8756,15.7791,15.8048,723000.0
2010-06-04 12:10:00,24.56,24.69,24.54,24.69,368300.0,15.8048,15.8885,15.7919,15.8885,368300.0
2010-06-04 12:15:00,24.69,24.7,24.6,24.66,406500.0,15.8885,15.8949,15.8305,15.8691,406500.0
2010-06-04 12:20:00,24.66,24.74,24.63,24.63,316900.0,15.8691,15.9206,15.8498,15.8498,316900.0
2010-06-04 12:25:00,24.63,24.69,24.63,24.65,227300.0,15.8498,15.8885,15.8498,15.8627,227300.0
2010-06-04 12:30:00,24.64,24.68,24.61,24.63,119700.0,15.8563,15.882,15.837,15.8498,119700.0
2010-06-04 12:35:00,24.63,24.63,24.5,24.5,325700.0,15.8498,15.8498,15.7662,15.7662,325700.0
2010-06-04 12:40:00,24.5,24.51,24.38,24.4,903200.0,15.7662,15.7726,15.689,15.7018,903200.0
2010-06-04 12:45:00,24.41,24.47,24.39,24.4,430900.0,15.7083,15.7469,15.6954,15.7018,430900.0
2010-06-04 12:50:00,24.41,24.55,24.39,24.51,474000.0,15.7083,15.7984,15.6954,15.7726,474000.0
2010-06-04 12:55:00,24.51,24.51,24.43,24.48,221900.0,15.7726,15.7726,15.7211,15.7533,221900.0
2010-06-04 13:00:00,24.48,24.5,24.37,24.42,366600.0,15.7533,15.7662,15.6825,15.7147,366600.0
2010-06-04 13:05:00,24.42,24.43,24.35,24.42,558800.0,15.7147,15.7211,15.6697,15.7147,558800.0
2010-06-04 13:10:00,24.42,24.44,24.23,24.24,750300.0,15.7147,15.7276,15.5924,15.5989,750300.0
2010-06-04 13:15:00,24.24,24.27,24.13,24.27,691500.0,15.5989,15.6182,15.5281,15.6182,691500.0
2010-06-04 13:20:00,24.27,24.28,24.19,24.22,531700.0,15.6182,15.6246,15.5667,15.586,531700.0
2010-06-04 13:25:00,24.21,24.35,24.2,24.27,660700.0,15.5796,15.6697,15.5731,15.6182,660700.0
2010-06-04 13:30:00,24.27,24.32,24.25,24.28,356200.0,15.6182,15.6504,15.6053,15.6246,356200.0
2010-06-04 13:35:00,24.28,24.33,24.22,24.23,387000.0,15.6246,15.6568,15.586,15.5924,387000.0
2010-06-04 13:40:00,24.23,24.3,24.22,24.28,302200.0,15.5924,15.6375,15.586,15.6246,302200.0
2010-06-04 13:45:00,24.27,24.29,24.24,24.27,503200.0,15.6182,15.631,15.5989,15.6182,503200.0
2010-06-04 13:50:00,24.27,24.27,24.14,24.16,510200.0,15.6182,15.6182,15.5345,15.5474,510200.0
2010-06-04 13:55:00,24.17,24.27,24.15,24.26,613900.0,15.5538,15.6182,15.541,15.6117,613900.0
2010-06-04 14:00:00,24.26,24.3,24.23,24.23,485800.0,15.6117,15.6375,15.5924,15.5924,485800.0
2010-06-04 14:05:00,24.23,24.26,24.07,24.1,958900.0,15.5924,15.6117,15.4895,15.5088,958900.0
2010-06-04 14:10:00,24.11,24.2,24.09,24.16,594600.0,15.5152,15.5731,15.5023,15.5474,594600.0
2010-06-04 14:15:00,24.16,24.2,24.07,24.11,520700.0,15.5474,15.5731,15.4895,15.5152,520700.0
2010-06-04 14:20:00,24.11,24.19,24.05,24.07,408700.0,15.5152,15.5667,15.4766,15.4895,408700.0
2010-06-04 14:25:00,24.06,24.08,23.89,23.98,891500.0,15.483,15.4959,15.3736,15.4316,891500.0
2010-06-04 14:30:00,23.97,24.07,23.92,24.06,556700.0,15.4251,15.4895,15.3929,15.483,556700.0
2010-06-04 14:35:00,24.06,24.13,23.95,23.97,840700.0,15.483,15.5281,15.4123,15.4251,840700.0
2010-06-04 14:40:00,23.97,24.06,23.92,24.04,683900.0,15.4251,15.483,15.3929,15.4702,683900.0
2010-06-04 14:45:00,24.05,24.05,23.87,23.88,406800.0,15.4766,15.4766,15.3608,15.3672,406800.0
2010-06-04 14:50:00,23.88,23.94,23.75,23.85,681800.0,15.3672,15.4058,15.2835,15.3479,681800.0
2010-06-04 14:55:00,23.84,23.87,23.76,23.78,521500.0,15.3415,15.3608,15.29,15.3029,521500.0
2010-06-04 15:00:00,23.78,24.0,23.77,23.98,515600.0,15.3029,15.4444,15.2964,15.4316,515600.0
2010-06-04 15:05:00,23.99,24.0,23.88,23.97,636900.0,15.438,15.4444,15.3672,15.4251,636900.0
2010-06-04 15:10:00,23.98,24.05,23.96,24.03,524300.0,15.4316,15.4766,15.4187,15.4637,524300.0
2010-06-04 15:15:00,24.01,24.09,23.96,24.03,717400.0,15.4509,15.5023,15.4187,15.4637,717400.0
2010-06-04 15:20:00,24.04,24.08,23.98,24.03,652200.0,15.4702,15.4959,15.4316,15.4637,652200.0
2010-06-04 15:25:00,24.03,24.07,23.98,24.01,651200.0,15.4637,15.4895,15.4316,15.4509,651200.0
2010-06-04 15:30:00,24.01,24.14,24.01,24.1,635700.0,15.4509,15.5345,15.4509,15.5088,635700.0
2010-06-04 15:35:00,24.11,24.18,24.1,24.13,761200.0,15.5152,15.5603,15.5088,15.5281,761200.0
2010-06-04 15:40:00,24.12,24.14,24.0,24.1,988100.0,15.5217,15.5345,15.4444,15.5088,988100.0
2010-06-04 15:45:00,24.1,24.21,24.08,24.21,1304500.0,15.5088,15.5796,15.4959,15.5796,1304500.0
2010-06-04 15:50:00,24.21,24.24,24.1,24.16,1232100.0,15.5796,15.5989,15.5088,15.5474,1232100.0
2010-06-04 15:55:00,24.15,24.28,24.15,24.27,1566500.0,15.541,15.6246,15.541,15.6182,1566500.0
2010-06-07 09:30:00,24.47,24.63,24.29,24.29,813600.0,15.7469,15.8498,15.631,15.631,813600.0
2010-06-07 09:35:00,24.3,24.32,23.85,23.9,1264000.0,15.6375,15.6504,15.3479,15.3801,1264000.0
2010-06-07 09:40:00,23.92,23.93,23.71,23.84,957500.0,15.3929,15.3994,15.2578,15.3415,957500.0
2010-06-07 09:45:00,23.84,24.21,23.77,24.19,961000.0,15.3415,15.5796,15.2964,15.5667,961000.0
2010-06-07 09:50:00,24.19,24.35,24.12,24.27,874400.0,15.5667,15.6697,15.5217,15.6182,874400.0
2010-06-07 09:55:00,24.28,24.42,24.17,24.28,714300.0,15.6246,15.7147,15.5538,15.6246,714300.0
2010-06-07 10:00:00,24.27,24.31,24.16,24.23,574900.0,15.6182,15.6439,15.5474,15.5924,574900.0
2010-06-07 10:05:00,24.23,24.37,24.17,24.33,697600.0,15.5924,15.6825,15.5538,15.6568,697600.0
2010-06-07 10:10:00,24.33,24.49,24.27,24.43,839400.0,15.6568,15.7598,15.6182,15.7211,839400.0
2010-06-07 10:15:00,24.43,24.46,24.22,24.22,694500.0,15.7211,15.7404,15.586,15.586,694500.0
2010-06-07 10:20:00,24.22,24.23,24.03,24.11,834200.0,15.586,15.5924,15.4637,15.5152,834200.0
2010-06-07 10:25:00,24.11,24.15,23.92,23.99,578200.0,15.5152,15.541,15.3929,15.438,578200.0
2010-06-07 10:30:00,23.98,23.99,23.84,23.89,451200.0,15.4316,15.438,15.3415,15.3736,451200.0
2010-06-07 10:35:00,23.9,23.93,23.6,23.6,1181000.0,15.3801,15.3994,15.187,15.187,1181000.0
2010-06-07 10:40:00,23.61,23.79,23.59,23.61,864300.0,15.1935,15.3093,15.1806,15.1935,864300.0
2010-06-07 10:45:00,23.61,23.68,23.53,23.63,814900.0,15.1935,15.2385,15.142,15.2063,814900.0
2010-06-07 10:50:00,23.63,23.67,23.31,23.45,1153100.0,15.2063,15.2321,15.0004,15.0905,1153100.0
2010-06-07 10:55:00,23.44,23.45,23.3,23.4,860100.0,15.0841,15.0905,14.994,15.0583,860100.0
2010-06-07 11:00:00,23.41,23.61,23.38,23.56,809900.0,15.0648,15.1935,15.0454,15.1613,809900.0
2010-06-07 11:05:00,23.57,23.59,23.35,23.4,759700.0,15.1677,15.1806,15.0261,15.0583,759700.0
2010-06-07 11:10:00,23.39,23.42,23.21,23.22,725400.0,15.0519,15.0712,14.936,14.9425,725400.0
2010-06-07 11:15:00,23.22,23.25,23.13,23.14,949400.0,14.9425,14.9618,14.8846,14.891,949400.0
2010-06-07 11:20:00,23.14,23.22,23.05,23.11,729900.0,14.891,14.9425,14.8331,14.8717,729900.0
2010-06-07 11:25:00,23.11,23.36,23.1,23.3,580900.0,14.8717,15.0326,14.8653,14.994,580900.0
2010-06-07 11:30:00,23.3,23.44,23.3,23.39,461700.0,14.994,15.0841,14.994,15.0519,461700.0
2010-06-07 11:35:00,23.39,23.55,23.33,23.48,716300.0,15.0519,15.1548,15.0133,15.1098,716300.0
2010-06-07 11:40:00,23.48,23.54,23.42,23.48,339600.0,15.1098,15.1484,15.0712,15.1098,339600.0
2010-06-07 11:45:00,23.48,23.51,23.29,23.31,366200.0,15.1098,15.1291,14.9875,15.0004,366200.0
2010-06-07 11:50:00,23.32,23.43,23.31,23.41,283800.0,15.0068,15.0776,15.0004,15.0648,283800.0
2010-06-07 11:55:00,23.41,23.52,23.36,23.5,312100.0,15.0648,15.1355,15.0326,15.1227,312100.0
2010-06-07 12:00:00,23.49,23.72,23.47,23.69,643200.0,15.1162,15.2642,15.1034,15.2449,643200.0
2010-06-07 12:05:00,23.68,23.8,23.66,23.7,917200.0,15.2385,15.3157,15.2256,15.2514,917200.0
2010-06-07 12:10:00,23.7,23.74,23.58,23.61,299200.0,15.2514,15.2771,15.1742,15.1935,299200.0
2010-06-07 12:15:00,23.6,23.62,23.55,23.57,171000.0,15.187,15.1999,15.1548,15.1677,171000.0
2010-06-07 12:20:00,23.57,23.66,23.57,23.64,270200.0,15.1677,15.2256,15.1677,15.2128,270200.0
2010-06-07 12:25:00,23.63,23.66,23.5,23.51,267900.0,15.2063,15.2256,15.1227,15.1291,267900.0
2010-06-07 12:30:00,23.51,23.6,23.5,23.57,252700.0,15.1291,15.187,15.1227,15.1677,252700.0
2010-06-07 12:35:00,23.57,23.59,23.5,23.54,245400.0,15.1677,15.1806,15.1227,15.1484,245400.0
2010-06-07 12:40:00,23.55,23.68,23.52,23.63,361000.0,15.1548,15.2385,15.1355,15.2063,361000.0
2010-06-07 12:45:00,23.63,23.65,23.56,23.57,247900.0,15.2063,15.2192,15.1613,15.1677,247900.0
2010-06-07 12:50:00,23.57,23.68,23.57,23.68,190100.0,15.1677,15.2385,15.1677,15.2385,190100.0
2010-06-07 12:55:00,23.68,23.69,23.6,23.61,174900.0,15.2385,15.2449,15.187,15.1935,174900.0
2010-06-07 13:00:00,23.61,23.64,23.45,23.48,276800.0,15.1935,15.2128,15.0905,15.1098,276800.0
2010-06-07 13:05:00,23.48,23.54,23.44,23.51,259500.0,15.1098,15.1484,15.0841,15.1291,259500.0
2010-06-07 13:10:00,23.51,23.52,23.46,23.47,150800.0,15.1291,15.1355,15.0969,15.1034,150800.0
2010-06-07 13:15:00,23.48,23.6,23.46,23.58,221000.0,15.1098,15.187,15.0969,15.1742,221000.0
2010-06-07 13:20:00,23.59,23.62,23.49,23.5,222400.0,15.1806,15.1999,15.1162,15.1227,222400.0
2010-06-07 13:25:00,23.49,23.6,23.48,23.59,243300.0,15.1162,15.187,15.1098,15.1806,243300.0
2010-06-07 13:30:00,23.59,23.64,23.56,23.58,294700.0,15.1806,15.2128,15.1613,15.1742,294700.0
2010-06-07 13:35:00,23.58,23.62,23.47,23.49,281100.0,15.1742,15.1999,15.1034,15.1162,281100.0
2010-06-07 13:40:00,23.49,23.5,23.36,23.38,357500.0,15.1162,15.1227,15.0326,15.0454,357500.0
2010-06-07 13:45:00,23.38,23.44,23.2,23.24,467900.0,15.0454,15.0841,14.9296,14.9554,467900.0
2010-06-07 13:50:00,23.24,23.3,23.2,23.28,674800.0,14.9554,14.994,14.9296,14.9811,674800.0
2010-06-07 13:55:00,23.29,23.3,23.2,23.23,561100.0,14.9875,14.994,14.9296,14.9489,561100.0
2010-06-07 14:00:00,23.24,23.29,23.17,23.23,442400.0,14.9554,14.9875,14.9103,14.9489,442400.0
2010-06-07 14:05:00,23.23,23.24,23.15,23.2,405100.0,14.9489,14.9554,14.8974,14.9296,405100.0
2010-06-07 14:10:00,23.2,23.24,23.15,23.16,366100.0,14.9296,14.9554,14.8974,14.9039,366100.0
2010-06-07 14:15:00,23.16,23.17,23.05,23.08,552200.0,14.9039,14.9103,14.8331,14.8524,552200.0
2010-06-07 14:20:00,23.08,23.13,23.03,23.05,498300.0,14.8524,14.8846,14.8202,14.8331,498300.0
2010-06-07 14:25:00,23.05,23.16,23.04,23.15,277700.0,14.8331,14.9039,14.8267,14.8974,277700.0
2010-06-07 14:30:00,23.15,23.21,23.05,23.05,355000.0,14.8974,14.936,14.8331,14.8331,355000.0
2010-06-07 14:35:00,23.06,23.11,23.02,23.06,508100.0,14.8395,14.8717,14.8138,14.8395,508100.0
2010-06-07 14:40:00,23.06,23.09,23.02,23.04,326800.0,14.8395,14.8588,14.8138,14.8267,326800.0
2010-06-07 14:45:00,23.04,23.06,22.9,22.97,990600.0,14.8267,14.8395,14.7366,14.7816,990600.0
2010-06-07 14:50:00,22.97,22.99,22.88,22.95,626000.0,14.7816,14.7945,14.7237,14.7687,626000.0
2010-06-07 14:55:00,22.96,23.03,22.92,23.01,446200.0,14.7752,14.8202,14.7494,14.8073,446200.0
2010-06-07 15:00:00,23.0,23.08,22.99,23.04,388600.0,14.8009,14.8524,14.7945,14.8267,388600.0
2010-06-07 15:05:00,23.04,23.18,23.03,23.15,456900.0,14.8267,14.9167,14.8202,14.8974,456900.0
2010-06-07 15:10:00,23.15,23.16,22.98,23.0,327400.0,14.8974,14.9039,14.788,14.8009,327400.0
2010-06-07 15:15:00,23.0,23.05,22.88,22.89,575600.0,14.8009,14.8331,14.7237,14.7301,575600.0
2010-06-07 15:20:00,22.89,22.94,22.83,22.86,790300.0,14.7301,14.7623,14.6915,14.7108,790300.0
2010-06-07 15:25:00,22.85,23.06,22.78,22.78,884200.0,14.7044,14.8395,14.6593,14.6593,884200.0
2010-06-07 15:30:00,22.78,22.91,22.77,22.88,650200.0,14.6593,14.743,14.6529,14.7237,650200.0
2010-06-07 15:35:00,22.89,22.99,22.8,22.88,763300.0,14.7301,14.7945,14.6722,14.7237,763300.0
2010-06-07 15:40:00,22.88,22.89,22.73,22.82,1079500.0,14.7237,14.7301,14.6272,14.6851,1079500.0
2010-06-07 15:45:00,22.81,22.88,22.8,22.84,723200.0,14.6786,14.7237,14.6722,14.6979,723200.0
2010-06-07 15:50:00,22.83,22.9,22.78,22.81,828600.0,14.6915,14.7366,14.6593,14.6786,828600.0
2010-06-07 15:55:00,22.81,22.82,22.71,22.73,1103600.0,14.6786,14.6851,14.6143,14.6272,1103600.0
2010-06-08 09:30:00,23.09,23.42,23.03,23.37,1052800.0,14.8588,15.0712,14.8202,15.039,1052800.0
2010-06-08 09:35:00,23.37,23.6,23.36,23.41,1122700.0,15.039,15.187,15.0326,15.0648,1122700.0
2010-06-08 09:40:00,23.42,23.45,23.22,23.29,768800.0,15.0712,15.0905,14.9425,14.9875,768800.0
2010-06-08 09:45:00,23.29,23.34,23.1,23.16,805100.0,14.9875,15.0197,14.8653,14.9039,805100.0
2010-06-08 09:50:00,23.17,23.18,22.85,23.01,1144300.0,14.9103,14.9167,14.7044,14.8073,1144300.0
2010-06-08 09:55:00,23.0,23.06,22.85,22.88,1106800.0,14.8009,14.8395,14.7044,14.7237,1106800.0
2010-06-08 10:00:00,22.88,23.05,22.81,22.97,1105900.0,14.7237,14.8331,14.6786,14.7816,1105900.0
2010-06-08 10:05:00,22.97,23.15,22.87,22.92,1028000.0,14.7816,14.8974,14.7173,14.7494,1028000.0
2010-06-08 10:10:00,22.91,22.94,22.8,22.91,763700.0,14.743,14.7623,14.6722,14.743,763700.0
2010-06-08 10:15:00,22.9,22.96,22.83,22.9,640900.0,14.7366,14.7752,14.6915,14.7366,640900.0
2010-06-08 10:20:00,22.9,22.93,22.73,22.77,757900.0,14.7366,14.7559,14.6272,14.6529,757900.0
2010-06-08 10:25:00,22.78,22.85,22.62,22.84,772400.0,14.6593,14.7044,14.5564,14.6979,772400.0
2010-06-08 10:30:00,22.85,22.99,22.79,22.8,634400.0,14.7044,14.7945,14.6658,14.6722,634400.0
2010-06-08 10:35:00,22.81,22.86,22.66,22.67,464100.0,14.6786,14.7108,14.5821,14.5885,464100.0
2010-06-08 10:40:00,22.66,22.67,22.41,22.45,1088500.0,14.5821,14.5885,14.4212,14.447,1088500.0
2010-06-08 10:45:00,22.45,22.46,22.25,22.42,915600.0,14.447,14.4534,14.3183,14.4277,915600.0
2010-06-08 10:50:00,22.42,22.45,22.31,22.41,641500.0,14.4277,14.447,14.3569,14.4212,641500.0
2010-06-08 10:55:00,22.4,22.63,22.39,22.58,561900.0,14.4148,14.5628,14.4084,14.5306,561900.0
2010-06-08 11:00:00,22.58,22.62,22.43,22.47,535300.0,14.5306,14.5564,14.4341,14.4598,535300.0
2010-06-08 11:05:00,22.47,22.52,22.27,22.36,527800.0,14.4598,14.492,14.3311,14.3891,527800.0
2010-06-08 11:10:00,22.37,22.41,22.28,22.33,386000.0,14.3955,14.4212,14.3376,14.3698,386000.0
2010-06-08 11:15:00,22.33,22.5,22.3,22.49,406500.0,14.3698,14.4792,14.3504,14.4727,406500.0
2010-06-08 11:20:00,22.49,22.94,22.49,22.89,970400.0,14.4727,14.7623,14.4727,14.7301,970400.0
2010-06-08 11:25:00,22.89,22.95,22.75,22.78,713000.0,14.7301,14.7687,14.64,14.6593,713000.0
2010-06-08 11:30:00,22.78,23.08,22.78,23.07,662400.0,14.6593,14.8524,14.6593,14.846,662400.0
2010-06-08 11:35:00,23.07,23.14,22.98,23.14,572100.0,14.846,14.891,14.788,14.891,572100.0
2010-06-08 11:40:00,23.14,23.14,22.88,22.92,480000.0,14.891,14.891,14.7237,14.7494,480000.0
2010-06-08 11:45:00,22.92,23.1,22.88,23.1,425700.0,14.7494,14.8653,14.7237,14.8653,425700.0
2010-06-08 11:50:00,23.09,23.28,23.09,23.23,831500.0,14.8588,14.9811,14.8588,14.9489,831500.0
2010-06-08 11:55:00,23.23,23.33,23.18,23.19,587100.0,14.9489,15.0133,14.9167,14.9232,587100.0
2010-06-08 12:00:00,23.18,23.26,23.1,23.16,433000.0,14.9167,14.9682,14.8653,14.9039,433000.0
2010-06-08 12:05:00,23.16,23.21,23.03,23.15,439700.0,14.9039,14.936,14.8202,14.8974,439700.0
2010-06-08 12:10:00,23.15,23.17,23.1,23.13,315700.0,14.8974,14.9103,14.8653,14.8846,315700.0
2010-06-08 12:15:00,23.12,23.12,23.01,23.09,343500.0,14.8781,14.8781,14.8073,14.8588,343500.0
2010-06-08 12:20:00,23.09,23.11,22.98,23.0,226200.0,14.8588,14.8717,14.788,14.8009,226200.0
2010-06-08 12:25:00,23.0,23.04,22.97,23.0,249300.0,14.8009,14.8267,14.7816,14.8009,249300.0
2010-06-08 12:30:00,23.0,23.07,22.99,23.02,249400.0,14.8009,14.846,14.7945,14.8138,249400.0
2010-06-08 12:35:00,23.02,23.02,22.97,23.01,227200.0,14.8138,14.8138,14.7816,14.8073,227200.0
2010-06-08 12:40:00,23.02,23.17,23.01,23.11,374100.0,14.8138,14.9103,14.8073,14.8717,374100.0
2010-06-08 12:45:00,23.11,23.12,23.03,23.11,317600.0,14.8717,14.8781,14.8202,14.8717,317600.0
2010-06-08 12:50:00,23.11,23.2,23.09,23.17,338800.0,14.8717,14.9296,14.8588,14.9103,338800.0
2010-06-08 12:55:00,23.17,23.19,23.11,23.15,314400.0,14.9103,14.9232,14.8717,14.8974,314400.0
2010-06-08 13:00:00,23.15,23.19,23.1,23.1,250400.0,14.8974,14.9232,14.8653,14.8653,250400.0
2010-06-08 13:05:00,23.11,23.12,22.91,22.95,461100.0,14.8717,14.8781,14.743,14.7687,461100.0
2010-06-08 13:10:00,22.95,22.97,22.75,22.81,696000.0,14.7687,14.7816,14.64,14.6786,696000.0
2010-06-08 13:15:00,22.8,22.85,22.74,22.85,278400.0,14.6722,14.7044,14.6336,14.7044,278400.0
2010-06-08 13:20:00,22.85,22.87,22.7,22.71,286400.0,14.7044,14.7173,14.6079,14.6143,286400.0
2010-06-08 13:25:00,22.71,22.82,22.68,22.75,198200.0,14.6143,14.6851,14.595,14.64,198200.0
2010-06-08 13:30:00,22.75,22.8,22.57,22.59,481800.0,14.64,14.6722,14.5242,14.5371,481800.0
2010-06-08 13:35:00,22.59,22.67,22.53,22.67,371400.0,14.5371,14.5885,14.4985,14.5885,371400.0
2010-06-08 13:40:00,22.67,22.8,22.64,22.76,472600.0,14.5885,14.6722,14.5692,14.6465,472600.0
2010-06-08 13:45:00,22.76,22.76,22.54,22.56,390200.0,14.6465,14.6465,14.5049,14.5178,390200.0
2010-06-08 13:50:00,22.56,22.66,22.51,22.6,350100.0,14.5178,14.5821,14.4856,14.5435,350100.0
2010-06-08 13:55:00,22.6,22.79,22.58,22.77,309600.0,14.5435,14.6658,14.5306,14.6529,309600.0
2010-06-08 14:00:00,22.77,22.81,22.68,22.72,401600.0,14.6529,14.6786,14.595,14.6207,401600.0
2010-06-08 14:05:00,22.73,22.75,22.63,22.67,210500.0,14.6272,14.64,14.5628,14.5885,210500.0
2010-06-08 14:10:00,22.67,22.69,22.56,22.69,256300.0,14.5885,14.6014,14.5178,14.6014,256300.0
2010-06-08 14:15:00,22.68,22.82,22.61,22.8,316400.0,14.595,14.6851,14.5499,14.6722,316400.0
2010-06-08 14:20:00,22.8,23.0,22.8,22.98,469100.0,14.6722,14.8009,14.6722,14.788,469100.0
2010-06-08 14:25:00,23.0,23.05,22.93,22.94,558700.0,14.8009,14.8331,14.7559,14.7623,558700.0
2010-06-08 14:30:00,22.94,23.03,22.9,23.03,513100.0,14.7623,14.8202,14.7366,14.8202,513100.0
2010-06-08 14:35:00,23.03,23.14,23.01,23.06,483700.0,14.8202,14.891,14.8073,14.8395,483700.0
2010-06-08 14:40:00,23.06,23.25,23.06,23.25,654500.0,14.8395,14.9618,14.8395,14.9618,654500.0
2010-06-08 14:45:00,23.24,23.26,23.17,23.22,465100.0,14.9554,14.9682,14.9103,14.9425,465100.0
2010-06-08 14:50:00,23.22,23.24,23.06,23.11,612500.0,14.9425,14.9554,14.8395,14.8717,612500.0
2010-06-08 14:55:00,23.11,23.22,23.1,23.14,466300.0,14.8717,14.9425,14.8653,14.891,466300.0
2010-06-08 15:00:00,23.15,23.42,23.1,23.41,1161000.0,14.8974,15.0712,14.8653,15.0648,1161000.0
2010-06-08 15:05:00,23.41,23.48,23.35,23.44,787300.0,15.0648,15.1098,15.0261,15.0841,787300.0
2010-06-08 15:10:00,23.43,23.48,23.33,23.35,655200.0,15.0776,15.1098,15.0133,15.0261,655200.0
2010-06-08 15:15:00,23.36,23.38,23.22,23.32,678800.0,15.0326,15.0454,14.9425,15.0068,678800.0
2010-06-08 15:20:00,23.32,23.47,23.32,23.43,563100.0,15.0068,15.1034,15.0068,15.0776,563100.0
2010-06-08 15:25:00,23.43,23.71,23.42,23.71,1351900.0,15.0776,15.2578,15.0712,15.2578,1351900.0
2010-06-08 15:30:00,23.71,23.8,23.68,23.7,1186900.0,15.2578,15.3157,15.2385,15.2514,1186900.0
2010-06-08 15:35:00,23.71,23.85,23.67,23.84,973900.0,15.2578,15.3479,15.2321,15.3415,973900.0
2010-06-08 15:40:00,23.84,23.97,23.8,23.96,1571600.0,15.3415,15.4251,15.3157,15.4187,1571600.0
2010-06-08 15:45:00,23.95,23.96,23.88,23.91,1267700.0,15.4123,15.4187,15.3672,15.3865,1267700.0
2010-06-08 15:50:00,23.91,24.0,23.91,23.94,1575900.0,15.3865,15.4444,15.3865,15.4058,1575900.0
2010-06-08 15:55:00,23.94,24.01,23.9,23.95,1757000.0,15.4058,15.4509,15.3801,15.4123,1757000.0
2010-06-09 09:30:00,24.31,24.75,24.26,24.64,2068700.0,15.6439,15.9271,15.6117,15.8563,2068700.0
2010-06-09 09:35:00,24.64,24.7,24.41,24.51,1164100.0,15.8563,15.8949,15.7083,15.7726,1164100.0
2010-06-09 09:40:00,24.5,24.68,24.42,24.43,1295800.0,15.7662,15.882,15.7147,15.7211,1295800.0
2010-06-09 09:45:00,24.43,24.48,24.27,24.47,1317400.0,15.7211,15.7533,15.6182,15.7469,1317400.0
2010-06-09 09:50:00,24.48,24.59,24.36,24.39,902100.0,15.7533,15.8241,15.6761,15.6954,902100.0
2010-06-09 09:55:00,24.38,24.5,23.92,23.94,1649900.0,15.689,15.7662,15.3929,15.4058,1649900.0
2010-06-09 10:00:00,23.94,24.13,23.78,24.02,2142400.0,15.4058,15.5281,15.3029,15.4573,2142400.0
2010-06-09 10:05:00,24.03,24.11,23.85,23.99,1201200.0,15.4637,15.5152,15.3479,15.438,1201200.0
2010-06-09 10:10:00,23.98,24.13,23.97,24.07,802000.0,15.4316,15.5281,15.4251,15.4895,802000.0
2010-06-09 10:15:00,24.07,24.32,24.07,24.15,1010500.0,15.4895,15.6504,15.4895,15.541,1010500.0
2010-06-09 10:20:00,24.14,24.24,24.12,24.16,528200.0,15.5345,15.5989,15.5217,15.5474,528200.0
2010-06-09 10:25:00,24.16,24.23,23.94,23.95,718800.0,15.5474,15.5924,15.4058,15.4123,718800.0
2010-06-09 10:30:00,23.95,24.07,23.89,24.03,772900.0,15.4123,15.4895,15.3736,15.4637,772900.0
2010-06-09 10:35:00,24.04,24.14,23.96,24.04,785800.0,15.4702,15.5345,15.4187,15.4702,785800.0
2010-06-09 10:40:00,24.04,24.29,24.01,24.25,944300.0,15.4702,15.631,15.4509,15.6053,944300.0
2010-06-09 10:45:00,24.26,24.46,24.25,24.36,846800.0,15.6117,15.7404,15.6053,15.6761,846800.0
2010-06-09 10:50:00,24.36,24.58,24.36,24.53,1158400.0,15.6761,15.8177,15.6761,15.7855,1158400.0
2010-06-09 10:55:00,24.54,24.58,24.39,24.55,613900.0,15.7919,15.8177,15.6954,15.7984,613900.0
2010-06-09 11:00:00,24.55,24.77,24.5,24.76,1027100.0,15.7984,15.9399,15.7662,15.9335,1027100.0
2010-06-09 11:05:00,24.77,24.93,24.75,24.8,1521700.0,15.9399,16.0429,15.9271,15.9592,1521700.0
2010-06-09 11:10:00,24.8,24.84,24.69,24.71,716200.0,15.9592,15.985,15.8885,15.9013,716200.0
2010-06-09 11:15:00,24.7,24.75,24.66,24.69,576800.0,15.8949,15.9271,15.8691,15.8885,576800.0
2010-06-09 11:20:00,24.69,24.86,24.68,24.81,900000.0,15.8885,15.9979,15.882,15.9657,900000.0
2010-06-09 11:25:00,24.81,24.97,24.81,24.95,848600.0,15.9657,16.0686,15.9657,16.0558,848600.0
2010-06-09 11:30:00,24.96,24.97,24.87,24.9,716600.0,16.0622,16.0686,16.0043,16.0236,716600.0
2010-06-09 11:35:00,24.89,24.96,24.88,24.93,771800.0,16.0172,16.0622,16.0107,16.0429,771800.0
2010-06-09 11:40:00,24.93,24.95,24.83,24.84,560300.0,16.0429,16.0558,15.9785,15.985,560300.0
2010-06-09 11:45:00,24.83,24.84,24.61,24.61,875000.0,15.9785,15.985,15.837,15.837,875000.0
2010-06-09 11:50:00,24.61,24.81,24.6,24.79,567900.0,15.837,15.9657,15.8305,15.9528,567900.0
2010-06-09 11:55:00,24.8,24.82,24.67,24.69,296100.0,15.9592,15.9721,15.8756,15.8885,296100.0
2010-06-09 12:00:00,24.68,24.72,24.63,24.64,255700.0,15.882,15.9078,15.8498,15.8563,255700.0
2010-06-09 12:05:00,24.64,24.7,24.54,24.7,404700.0,15.8563,15.8949,15.7919,15.8949,404700.0
2010-06-09 12:10:00,24.69,24.79,24.69,24.7,257600.0,15.8885,15.9528,15.8885,15.8949,257600.0
2010-06-09 12:15:00,24.7,24.74,24.66,24.74,229500.0,15.8949,15.9206,15.8691,15.9206,229500.0
2010-06-09 12:20:00,24.73,24.88,24.72,24.85,391600.0,15.9142,16.0107,15.9078,15.9914,391600.0
2010-06-09 12:25:00,24.85,24.92,24.78,24.79,374900.0,15.9914,16.0365,15.9464,15.9528,374900.0
2010-06-09 12:30:00,24.79,24.81,24.67,24.67,212800.0,15.9528,15.9657,15.8756,15.8756,212800.0
2010-06-09 12:35:00,24.67,24.72,24.59,24.71,361500.0,15.8756,15.9078,15.8241,15.9013,361500.0
2010-06-09 12:40:00,24.71,24.75,24.64,24.66,195700.0,15.9013,15.9271,15.8563,15.8691,195700.0
2010-06-09 12:45:00,24.65,24.74,24.64,24.73,198900.0,15.8627,15.9206,15.8563,15.9142,198900.0
2010-06-09 12:50:00,24.73,24.79,24.7,24.73,239900.0,15.9142,15.9528,15.8949,15.9142,239900.0
2010-06-09 12:55:00,24.73,24.74,24.57,24.59,311800.0,15.9142,15.9206,15.8112,15.8241,311800.0
2010-06-09 13:00:00,24.59,24.62,24.46,24.48,611000.0,15.8241,15.8434,15.7404,15.7533,611000.0
2010-06-09 13:05:00,24.48,24.58,24.45,24.48,424500.0,15.7533,15.8177,15.734,15.7533,424500.0
2010-06-09 13:10:00,24.48,24.56,24.44,24.55,366000.0,15.7533,15.8048,15.7276,15.7984,366000.0
2010-06-09 13:15:00,24.55,24.65,24.49,24.62,412600.0,15.7984,15.8627,15.7598,15.8434,412600.0
2010-06-09 13:20:00,24.63,24.74,24.62,24.73,507900.0,15.8498,15.9206,15.8434,15.9142,507900.0
2010-06-09 13:25:00,24.72,24.75,24.64,24.66,359400.0,15.9078,15.9271,15.8563,15.8691,359400.0
2010-06-09 13:30:00,24.65,24.7,24.51,24.53,295800.0,15.8627,15.8949,15.7726,15.7855,295800.0
2010-06-09 13:35:00,24.52,24.61,24.52,24.58,334600.0,15.7791,15.837,15.7791,15.8177,334600.0
2010-06-09 13:40:00,24.57,24.64,24.53,24.62,353200.0,15.8112,15.8563,15.7855,15.8434,353200.0
2010-06-09 13:45:00,24.62,24.68,24.61,24.64,317200.0,15.8434,15.882,15.837,15.8563,317200.0
2010-06-09 13:50:00,24.65,24.72,24.62,24.69,254100.0,15.8627,15.9078,15.8434,15.8885,254100.0
2010-06-09 13:55:00,24.7,24.7,24.6,24.69,290300.0,15.8949,15.8949,15.8305,15.8885,290300.0
2010-06-09 14:00:00,24.7,24.74,24.58,24.61,449300.0,15.8949,15.9206,15.8177,15.837,449300.0
2010-06-09 14:05:00,24.61,24.61,24.48,24.54,585400.0,15.837,15.837,15.7533,15.7919,585400.0
2010-06-09 14:10:00,24.54,24.59,24.5,24.59,414900.0,15.7919,15.8241,15.7662,15.8241,414900.0
2010-06-09 14:15:00,24.59,24.65,24.52,24.58,335400.0,15.8241,15.8627,15.7791,15.8177,335400.0
2010-06-09 14:20:00,24.59,24.59,24.51,24.57,339900.0,15.8241,15.8241,15.7726,15.8112,339900.0
2010-06-09 14:25:00,24.56,24.74,24.54,24.72,450400.0,15.8048,15.9206,15.7919,15.9078,450400.0
2010-06-09 14:30:00,24.71,24.75,24.59,24.63,458800.0,15.9013,15.9271,15.8241,15.8498,458800.0
2010-06-09 14:35:00,24.63,24.72,24.63,24.68,261400.0,15.8498,15.9078,15.8498,15.882,261400.0
2010-06-09 14:40:00,24.68,24.68,24.56,24.6,191300.0,15.882,15.882,15.8048,15.8305,191300.0
2010-06-09 14:45:00,24.59,24.64,24.46,24.49,551600.0,15.8241,15.8563,15.7404,15.7598,551600.0
2010-06-09 14:50:00,24.49,24.53,24.31,24.33,752200.0,15.7598,15.7855,15.6439,15.6568,752200.0
2010-06-09 14:55:00,24.32,24.34,24.17,24.18,760600.0,15.6504,15.6632,15.5538,15.5603,760600.0
2010-06-09 15:00:00,24.18,24.39,24.12,24.3,783400.0,15.5603,15.6954,15.5217,15.6375,783400.0
2010-06-09 15:05:00,24.31,24.4,24.28,24.32,726900.0,15.6439,15.7018,15.6246,15.6504,726900.0
2010-06-09 15:10:00,24.31,24.32,24.06,24.17,631000.0,15.6439,15.6504,15.483,15.5538,631000.0
2010-06-09 15:15:00,24.17,24.21,24.02,24.04,905200.0,15.5538,15.5796,15.4573,15.4702,905200.0
2010-06-09 15:20:00,24.03,24.08,23.88,24.08,1187600.0,15.4637,15.4959,15.3672,15.4959,1187600.0
2010-06-09 15:25:00,24.07,24.26,24.03,24.18,806600.0,15.4895,15.6117,15.4637,15.5603,806600.0
2010-06-09 15:30:00,24.18,24.2,24.0,24.0,770400.0,15.5603,15.5731,15.4444,15.4444,770400.0
2010-06-09 15:35:00,24.01,24.03,23.84,23.87,1000300.0,15.4509,15.4637,15.3415,15.3608,1000300.0
2010-06-09 15:40:00,23.87,23.95,23.82,23.86,614700.0,15.3608,15.4123,15.3286,15.3543,614700.0
2010-06-09 15:45:00,23.85,23.91,23.75,23.8,777600.0,15.3479,15.3865,15.2835,15.3157,777600.0
2010-06-09 15:50:00,23.8,23.81,23.67,23.75,1242300.0,15.3157,15.3222,15.2321,15.2835,1242300.0
2010-06-09 15:55:00,23.77,24.34,23.7,24.16,3913400.0,15.2964,15.6632,15.2514,15.5474,3913400.0
2010-06-10 09:30:00,24.71,24.9,24.63,24.77,1031300.0,15.9013,16.0236,15.8498,15.9399,1031300.0
2010-06-10 09:35:00,24.79,24.81,24.6,24.7,918800.0,15.9528,15.9657,15.8305,15.8949,918800.0
2010-06-10 09:40:00,24.69,24.78,24.58,24.77,936500.0,15.8885,15.9464,15.8177,15.9399,936500.0
2010-06-10 09:45:00,24.78,24.9,24.7,24.79,777100.0,15.9464,16.0236,15.8949,15.9528,777100.0
2010-06-10 09:50:00,24.8,24.97,24.79,24.84,1278700.0,15.9592,16.0686,15.9528,15.985,1278700.0
2010-06-10 09:55:00,24.84,24.89,24.71,24.81,741500.0,15.985,16.0172,15.9013,15.9657,741500.0
2010-06-10 10:00:00,24.81,24.9,24.69,24.74,644900.0,15.9657,16.0236,15.8885,15.9206,644900.0
2010-06-10 10:05:00,24.75,24.76,24.66,24.7,438100.0,15.9271,15.9335,15.8691,15.8949,438100.0
2010-06-10 10:10:00,24.69,24.75,24.53,24.61,773200.0,15.8885,15.9271,15.7855,15.837,773200.0
2010-06-10 10:15:00,24.62,24.63,24.42,24.51,643100.0,15.8434,15.8498,15.7147,15.7726,643100.0
2010-06-10 10:20:00,24.51,24.57,24.46,24.5,440700.0,15.7726,15.8112,15.7404,15.7662,440700.0
2010-06-10 10:25:00,24.5,24.68,24.41,24.65,759400.0,15.7662,15.882,15.7083,15.8627,759400.0
2010-06-10 10:30:00,24.64,24.73,24.61,24.69,455000.0,15.8563,15.9142,15.837,15.8885,455000.0
2010-06-10 10:35:00,24.68,24.8,24.66,24.68,682600.0,15.882,15.9592,15.8691,15.882,682600.0
2010-06-10 10:40:00,24.68,24.75,24.62,24.74,311400.0,15.882,15.9271,15.8434,15.9206,311400.0
2010-06-10 10:45:00,24.74,24.74,24.61,24.66,304800.0,15.9206,15.9206,15.837,15.8691,304800.0
2010-06-10 10:50:00,24.66,24.73,24.63,24.69,325000.0,15.8691,15.9142,15.8498,15.8885,325000.0
2010-06-10 10:55:00,24.69,24.71,24.59,24.63,327400.0,15.8885,15.9013,15.8241,15.8498,327400.0
2010-06-10 11:00:00,24.63,24.77,24.63,24.75,500700.0,15.8498,15.9399,15.8498,15.9271,500700.0
2010-06-10 11:05:00,24.75,24.83,24.74,24.79,427100.0,15.9271,15.9785,15.9206,15.9528,427100.0
2010-06-10 11:10:00,24.79,24.84,24.78,24.79,395700.0,15.9528,15.985,15.9464,15.9528,395700.0
2010-06-10 11:15:00,24.78,24.79,24.73,24.74,232600.0,15.9464,15.9528,15.9142,15.9206,232600.0
2010-06-10 11:20:00,24.75,24.87,24.75,24.81,498700.0,15.9271,16.0043,15.9271,15.9657,498700.0
2010-06-10 11:25:00,24.81,24.82,24.71,24.72,285200.0,15.9657,15.9721,15.9013,15.9078,285200.0
2010-06-10 11:30:00,24.72,24.75,24.58,24.59,343400.0,15.9078,15.9271,15.8177,15.8241,343400.0
2010-06-10 11:35:00,24.59,24.68,24.58,24.65,488500.0,15.8241,15.882,15.8177,15.8627,488500.0
2010-06-10 11:40:00,24.65,24.65,24.5,24.54,519300.0,15.8627,15.8627,15.7662,15.7919,519300.0
2010-06-10 11:45:00,24.53,24.61,24.51,24.55,437600.0,15.7855,15.837,15.7726,15.7984,437600.0
2010-06-10 11:50:00,24.55,24.64,24.55,24.62,263000.0,15.7984,15.8563,15.7984,15.8434,263000.0
2010-06-10 11:55:00,24.61,24.67,24.58,24.59,322300.0,15.837,15.8756,15.8177,15.8241,322300.0
2010-06-10 12:00:00,24.6,24.62,24.53,24.54,255300.0,15.8305,15.8434,15.7855,15.7919,255300.0
2010-06-10 12:05:00,24.54,24.54,24.45,24.53,396600.0,15.7919,15.7919,15.734,15.7855,396600.0
2010-06-10 12:10:00,24.52,24.56,24.52,24.55,153400.0,15.7791,15.8048,15.7791,15.7984,153400.0
2010-06-10 12:15:00,24.54,24.65,24.53,24.56,345800.0,15.7919,15.8627,15.7855,15.8048,345800.0
2010-06-10 12:20:00,24.56,24.68,24.56,24.64,311100.0,15.8048,15.882,15.8048,15.8563,311100.0
2010-06-10 12:25:00,24.64,24.72,24.63,24.71,312400.0,15.8563,15.9078,15.8498,15.9013,312400.0
2010-06-10 12:30:00,24.71,24.74,24.66,24.68,344000.0,15.9013,15.9206,15.8691,15.882,344000.0
2010-06-10 12:35:00,24.68,24.71,24.62,24.7,206000.0,15.882,15.9013,15.8434,15.8949,206000.0
2010-06-10 12:40:00,24.7,24.7,24.58,24.58,211500.0,15.8949,15.8949,15.8177,15.8177,211500.0
2010-06-10 12:45:00,24.58,24.64,24.55,24.59,254800.0,15.8177,15.8563,15.7984,15.8241,254800.0
2010-06-10 12:50:00,24.59,24.67,24.57,24.66,192100.0,15.8241,15.8756,15.8112,15.8691,192100.0
2010-06-10 12:55:00,24.67,24.68,24.6,24.68,132500.0,15.8756,15.882,15.8305,15.882,132500.0
2010-06-10 13:00:00,24.68,24.68,24.55,24.58,209900.0,15.882,15.882,15.7984,15.8177,209900.0
2010-06-10 13:05:00,24.59,24.64,24.57,24.62,192000.0,15.8241,15.8563,15.8112,15.8434,192000.0
2010-06-10 13:10:00,24.62,24.67,24.6,24.64,247400.0,15.8434,15.8756,15.8305,15.8563,247400.0
2010-06-10 13:15:00,24.64,24.65,24.55,24.59,257000.0,15.8563,15.8627,15.7984,15.8241,257000.0
2010-06-10 13:20:00,24.58,24.62,24.57,24.61,92300.0,15.8177,15.8434,15.8112,15.837,92300.0
2010-06-10 13:25:00,24.6,24.7,24.59,24.68,208700.0,15.8305,15.8949,15.8241,15.882,208700.0
2010-06-10 13:30:00,24.69,24.75,24.68,24.72,297100.0,15.8885,15.9271,15.882,15.9078,297100.0
2010-06-10 13:35:00,24.72,24.75,24.68,24.73,165500.0,15.9078,15.9271,15.882,15.9142,165500.0
2010-06-10 13:40:00,24.73,24.74,24.69,24.72,185200.0,15.9142,15.9206,15.8885,15.9078,185200.0
2010-06-10 13:45:00,24.72,24.78,24.71,24.78,381600.0,15.9078,15.9464,15.9013,15.9464,381600.0
2010-06-10 13:50:00,24.78,24.79,24.72,24.76,350000.0,15.9464,15.9528,15.9078,15.9335,350000.0
2010-06-10 13:55:00,24.75,24.77,24.65,24.68,333400.0,15.9271,15.9399,15.8627,15.882,333400.0
2010-06-10 14:00:00,24.68,24.75,24.66,24.71,258300.0,15.882,15.9271,15.8691,15.9013,258300.0
2010-06-10 14:05:00,24.7,24.74,24.69,24.69,528900.0,15.8949,15.9206,15.8885,15.8885,528900.0
2010-06-10 14:10:00,24.69,24.73,24.67,24.7,264300.0,15.8885,15.9142,15.8756,15.8949,264300.0
2010-06-10 14:15:00,24.7,24.78,24.68,24.74,226600.0,15.8949,15.9464,15.882,15.9206,226600.0
2010-06-10 14:20:00,24.74,24.83,24.73,24.83,322700.0,15.9206,15.9785,15.9142,15.9785,322700.0
2010-06-10 14:25:00,24.83,24.84,24.81,24.81,230800.0,15.9785,15.985,15.9657,15.9657,230800.0
2010-06-10 14:30:00,24.81,24.86,24.8,24.83,313100.0,15.9657,15.9979,15.9592,15.9785,313100.0
2010-06-10 14:35:00,24.83,24.9,24.82,24.87,446200.0,15.9785,16.0236,15.9721,16.0043,446200.0
2010-06-10 14:40:00,24.87,24.96,24.86,24.95,657900.0,16.0043,16.0622,15.9979,16.0558,657900.0
2010-06-10 14:45:00,24.95,24.95,24.89,24.89,364600.0,16.0558,16.0558,16.0172,16.0172,364600.0
2010-06-10 14:50:00,24.89,24.93,24.87,24.92,398100.0,16.0172,16.0429,16.0043,16.0365,398100.0
2010-06-10 14:55:00,24.92,24.93,24.83,24.85,284500.0,16.0365,16.0429,15.9785,15.9914,284500.0
2010-06-10 15:00:00,24.85,24.91,24.82,24.82,361600.0,15.9914,16.03,15.9721,15.9721,361600.0
2010-06-10 15:05:00,24.83,24.93,24.82,24.92,437000.0,15.9785,16.0429,15.9721,16.0365,437000.0
2010-06-10 15:10:00,24.93,24.94,24.85,24.85,358300.0,16.0429,16.0493,15.9914,15.9914,358300.0
2010-06-10 15:15:00,24.85,24.96,24.84,24.95,491200.0,15.9914,16.0622,15.985,16.0558,491200.0
2010-06-10 15:20:00,24.96,25.06,24.93,24.95,1452300.0,16.0622,16.1266,16.0429,16.0558,1452300.0
2010-06-10 15:25:00,24.95,25.02,24.95,25.0,424000.0,16.0558,16.1008,16.0558,16.0879,424000.0
2010-06-10 15:30:00,25.0,25.03,24.9,24.93,527100.0,16.0879,16.1073,16.0236,16.0429,527100.0
2010-06-10 15:35:00,24.93,24.96,24.84,24.84,610300.0,16.0429,16.0622,15.985,15.985,610300.0
2010-06-10 15:40:00,24.85,24.97,24.84,24.95,730900.0,15.9914,16.0686,15.985,16.0558,730900.0
2010-06-10 15:45:00,24.95,24.97,24.9,24.9,744800.0,16.0558,16.0686,16.0236,16.0236,744800.0
2010-06-10 15:50:00,24.91,24.99,24.9,24.96,752600.0,16.03,16.0815,16.0236,16.0622,752600.0
2010-06-10 15:55:00,24.95,24.97,24.93,24.94,834300.0,16.0558,16.0686,16.0429,16.0493,834300.0
2010-06-11 09:30:00,24.47,24.65,24.22,24.53,1022900.0,15.7469,15.8627,15.586,15.7855,1022900.0
2010-06-11 09:35:00,24.55,24.85,24.43,24.72,1110600.0,15.7984,15.9914,15.7211,15.9078,1110600.0
2010-06-11 09:40:00,24.73,24.94,24.68,24.94,807300.0,15.9142,16.0493,15.882,16.0493,807300.0
2010-06-11 09:45:00,24.94,25.09,24.86,24.91,950500.0,16.0493,16.1459,15.9979,16.03,950500.0
2010-06-11 09:50:00,24.92,24.95,24.8,24.86,433600.0,16.0365,16.0558,15.9592,15.9979,433600.0
2010-06-11 09:55:00,24.86,25.15,24.86,25.04,1091500.0,15.9979,16.1845,15.9979,16.1137,1091500.0
2010-06-11 10:00:00,25.04,25.04,24.83,24.9,612500.0,16.1137,16.1137,15.9785,16.0236,612500.0
2010-06-11 10:05:00,24.89,25.08,24.85,25.06,636100.0,16.0172,16.1394,15.9914,16.1266,636100.0
2010-06-11 10:10:00,25.07,25.11,24.95,24.97,606300.0,16.133,16.1587,16.0558,16.0686,606300.0
2010-06-11 10:15:00,24.97,25.15,24.91,25.04,431000.0,16.0686,16.1845,16.03,16.1137,431000.0
2010-06-11 10:20:00,25.04,25.2,24.97,25.18,769400.0,16.1137,16.2166,16.0686,16.2038,769400.0
2010-06-11 10:25:00,25.18,25.19,25.0,25.18,626200.0,16.2038,16.2102,16.0879,16.2038,626200.0
2010-06-11 10:30:00,25.18,25.32,25.11,25.14,1027400.0,16.2038,16.2939,16.1587,16.178,1027400.0
2010-06-11 10:35:00,25.14,25.22,25.13,25.22,412300.0,16.178,16.2295,16.1716,16.2295,412300.0
2010-06-11 10:40:00,25.21,25.28,25.19,25.2,354000.0,16.2231,16.2681,16.2102,16.2166,354000.0
2010-06-11 10:45:00,25.2,25.24,25.18,25.22,267900.0,16.2166,16.2424,16.2038,16.2295,267900.0
2010-06-11 10:50:00,25.21,25.26,24.98,25.02,722200.0,16.2231,16.2553,16.0751,16.1008,722200.0
2010-06-11 10:55:00,25.02,25.09,25.01,25.04,332300.0,16.1008,16.1459,16.0944,16.1137,332300.0
2010-06-11 11:00:00,25.04,25.07,24.98,25.05,324500.0,16.1137,16.133,16.0751,16.1201,324500.0
2010-06-11 11:05:00,25.05,25.08,24.91,24.96,521600.0,16.1201,16.1394,16.03,16.0622,521600.0
2010-06-11 11:10:00,24.97,25.0,24.9,24.97,356200.0,16.0686,16.0879,16.0236,16.0686,356200.0
2010-06-11 11:15:00,24.97,25.13,24.94,25.13,562700.0,16.0686,16.1716,16.0493,16.1716,562700.0
2010-06-11 11:20:00,25.13,25.23,25.1,25.17,618100.0,16.1716,16.236,16.1523,16.1973,618100.0
2010-06-11 11:25:00,25.17,25.2,25.04,25.04,386300.0,16.1973,16.2166,16.1137,16.1137,386300.0
2010-06-11 11:30:00,25.05,25.17,25.05,25.16,220600.0,16.1201,16.1973,16.1201,16.1909,220600.0
2010-06-11 11:35:00,25.16,25.18,25.09,25.1,384600.0,16.1909,16.2038,16.1459,16.1523,384600.0
2010-06-11 11:40:00,25.1,25.14,25.07,25.1,181400.0,16.1523,16.178,16.133,16.1523,181400.0
2010-06-11 11:45:00,25.1,25.15,25.07,25.15,146300.0,16.1523,16.1845,16.133,16.1845,146300.0
2010-06-11 11:50:00,25.16,25.25,25.16,25.21,446200.0,16.1909,16.2488,16.1909,16.2231,446200.0
2010-06-11 11:55:00,25.22,25.25,25.17,25.24,273300.0,16.2295,16.2488,16.1973,16.2424,273300.0
2010-06-11 12:00:00,25.24,25.29,25.2,25.2,304600.0,16.2424,16.2746,16.2166,16.2166,304600.0
2010-06-11 12:05:00,25.21,25.25,25.19,25.23,190200.0,16.2231,16.2488,16.2102,16.236,190200.0
2010-06-11 12:10:00,25.24,25.27,25.21,25.27,313300.0,16.2424,16.2617,16.2231,16.2617,313300.0
2010-06-11 12:15:00,25.26,25.3,25.25,25.27,372500.0,16.2553,16.281,16.2488,16.2617,372500.0
2010-06-11 12:20:00,25.26,25.3,25.17,25.17,284700.0,16.2553,16.281,16.1973,16.1973,284700.0
2010-06-11 12:25:00,25.17,25.23,25.1,25.22,329500.0,16.1973,16.236,16.1523,16.2295,329500.0
2010-06-11 12:30:00,25.23,25.26,25.19,25.24,361200.0,16.236,16.2553,16.2102,16.2424,361200.0
2010-06-11 12:35:00,25.24,25.37,25.23,25.36,650100.0,16.2424,16.326,16.236,16.3196,650100.0
2010-06-11 12:40:00,25.34,25.42,25.32,25.39,357000.0,16.3067,16.3582,16.2939,16.3389,357000.0
2010-06-11 12:45:00,25.38,25.43,25.36,25.4,285900.0,16.3325,16.3647,16.3196,16.3454,285900.0
2010-06-11 12:50:00,25.4,25.45,25.37,25.39,453900.0,16.3454,16.3775,16.326,16.3389,453900.0
2010-06-11 12:55:00,25.39,25.41,25.33,25.34,228600.0,16.3389,16.3518,16.3003,16.3067,228600.0
2010-06-11 13:00:00,25.34,25.42,25.34,25.38,255600.0,16.3067,16.3582,16.3067,16.3325,255600.0
2010-06-11 13:05:00,25.38,25.45,25.36,25.43,488700.0,16.3325,16.3775,16.3196,16.3647,488700.0
2010-06-11 13:10:00,25.42,25.47,25.41,25.46,226700.0,16.3582,16.3904,16.3518,16.384,226700.0
2010-06-11 13:15:00,25.46,25.49,25.45,25.45,306700.0,16.384,16.4033,16.3775,16.3775,306700.0
2010-06-11 13:20:00,25.46,25.56,25.42,25.56,940500.0,16.384,16.4483,16.3582,16.4483,940500.0
2010-06-11 13:25:00,25.55,25.61,25.53,25.56,578000.0,16.4419,16.4805,16.429,16.4483,578000.0
2010-06-11 13:30:00,25.57,25.57,25.45,25.45,348000.0,16.4548,16.4548,16.3775,16.3775,348000.0
2010-06-11 13:35:00,25.46,25.53,25.46,25.49,309500.0,16.384,16.429,16.384,16.4033,309500.0
2010-06-11 13:40:00,25.49,25.51,25.43,25.44,395500.0,16.4033,16.4161,16.3647,16.3711,395500.0
2010-06-11 13:45:00,25.44,25.47,25.38,25.39,419000.0,16.3711,16.3904,16.3325,16.3389,419000.0
2010-06-11 13:50:00,25.38,25.46,25.34,25.45,429800.0,16.3325,16.384,16.3067,16.3775,429800.0
2010-06-11 13:55:00,25.45,25.55,25.45,25.51,305200.0,16.3775,16.4419,16.3775,16.4161,305200.0
2010-06-11 14:00:00,25.51,25.54,25.44,25.53,371600.0,16.4161,16.4354,16.3711,16.429,371600.0
2010-06-11 14:05:00,25.53,25.6,25.5,25.55,381200.0,16.429,16.4741,16.4097,16.4419,381200.0
2010-06-11 14:10:00,25.56,25.61,25.49,25.5,267100.0,16.4483,16.4805,16.4033,16.4097,267100.0
2010-06-11 14:15:00,25.5,25.51,25.35,25.37,358700.0,16.4097,16.4161,16.3132,16.326,358700.0
2010-06-11 14:20:00,25.38,25.4,25.32,25.35,345900.0,16.3325,16.3454,16.2939,16.3132,345900.0
2010-06-11 14:25:00,25.35,25.39,25.27,25.39,358700.0,16.3132,16.3389,16.2617,16.3389,358700.0
2010-06-11 14:30:00,25.38,25.42,25.35,25.37,199100.0,16.3325,16.3582,16.3132,16.326,199100.0
2010-06-11 14:35:00,25.37,25.37,25.31,25.33,173500.0,16.326,16.326,16.2874,16.3003,173500.0
2010-06-11 14:40:00,25.32,25.4,25.27,25.4,192000.0,16.2939,16.3454,16.2617,16.3454,192000.0
2010-06-11 14:45:00,25.4,25.5,25.39,25.44,322600.0,16.3454,16.4097,16.3389,16.3711,322600.0
2010-06-11 14:50:00,25.44,25.47,25.4,25.44,210100.0,16.3711,16.3904,16.3454,16.3711,210100.0
2010-06-11 14:55:00,25.43,25.44,25.37,25.42,274000.0,16.3647,16.3711,16.326,16.3582,274000.0
2010-06-11 15:00:00,25.42,25.49,25.42,25.46,320300.0,16.3582,16.4033,16.3582,16.384,320300.0
2010-06-11 15:05:00,25.47,25.49,25.36,25.36,228500.0,16.3904,16.4033,16.3196,16.3196,228500.0
2010-06-11 15:10:00,25.36,25.43,25.31,25.41,227700.0,16.3196,16.3647,16.2874,16.3518,227700.0
2010-06-11 15:15:00,25.41,25.49,25.41,25.46,237500.0,16.3518,16.4033,16.3518,16.384,237500.0
2010-06-11 15:20:00,25.46,25.46,25.41,25.44,167400.0,16.384,16.384,16.3518,16.3711,167400.0
2010-06-11 15:25:00,25.45,25.58,25.45,25.51,571500.0,16.3775,16.4612,16.3775,16.4161,571500.0
2010-06-11 15:30:00,25.51,25.58,25.48,25.56,387700.0,16.4161,16.4612,16.3968,16.4483,387700.0
2010-06-11 15:35:00,25.56,25.69,25.55,25.69,795500.0,16.4483,16.532,16.4419,16.532,795500.0
2010-06-11 15:40:00,25.69,25.73,25.64,25.67,977300.0,16.532,16.5577,16.4998,16.5191,977300.0
2010-06-11 15:45:00,25.67,25.78,25.63,25.74,928800.0,16.5191,16.5899,16.4934,16.5641,928800.0
2010-06-11 15:50:00,25.74,25.75,25.66,25.74,819100.0,16.5641,16.5706,16.5127,16.5641,819100.0
2010-06-11 15:55:00,25.73,25.76,25.7,25.72,863200.0,16.5577,16.577,16.5384,16.5513,863200.0
2010-06-14 09:30:00,26.25,26.43,26.07,26.31,1666200.0,16.8923,17.0082,16.7765,16.931,1666200.0
2010-06-14 09:35:00,26.31,26.4,26.22,26.35,1140400.0,16.931,16.9889,16.873,16.9567,1140400.0
2010-06-14 09:40:00,26.35,26.45,26.24,26.28,1274800.0,16.9567,17.021,16.8859,16.9116,1274800.0
2010-06-14 09:45:00,26.27,26.37,26.25,26.31,831400.0,16.9052,16.9696,16.8923,16.931,831400.0
2010-06-14 09:50:00,26.31,26.33,26.17,26.18,941200.0,16.931,16.9438,16.8409,16.8473,941200.0
2010-06-14 09:55:00,26.19,26.3,26.16,26.28,880200.0,16.8537,16.9245,16.8344,16.9116,880200.0
2010-06-14 10:00:00,26.28,26.39,26.26,26.27,681600.0,16.9116,16.9824,16.8988,16.9052,681600.0
2010-06-14 10:05:00,26.26,26.36,26.23,26.31,555500.0,16.8988,16.9631,16.8795,16.931,555500.0
2010-06-14 10:10:00,26.3,26.4,26.26,26.28,723300.0,16.9245,16.9889,16.8988,16.9116,723300.0
2010-06-14 10:15:00,26.28,26.4,26.27,26.4,650500.0,16.9116,16.9889,16.9052,16.9889,650500.0
2010-06-14 10:20:00,26.4,26.48,26.3,26.33,1318300.0,16.9889,17.0404,16.9245,16.9438,1318300.0
2010-06-14 10:25:00,26.33,26.59,26.33,26.57,1594900.0,16.9438,17.1111,16.9438,17.0983,1594900.0
2010-06-14 10:30:00,26.57,26.62,26.41,26.47,1120200.0,17.0983,17.1304,16.9953,17.0339,1120200.0
2010-06-14 10:35:00,26.47,26.7,26.44,26.7,1161900.0,17.0339,17.1819,17.0146,17.1819,1161900.0
2010-06-14 10:40:00,26.7,26.75,26.64,26.66,947600.0,17.1819,17.2141,17.1433,17.1562,947600.0
2010-06-14 10:45:00,26.66,26.82,26.66,26.77,1069300.0,17.1562,17.2591,17.1562,17.227,1069300.0
2010-06-14 10:50:00,26.76,26.81,26.71,26.75,918200.0,17.2205,17.2527,17.1884,17.2141,918200.0
2010-06-14 10:55:00,26.75,26.79,26.7,26.72,636800.0,17.2141,17.2398,17.1819,17.1948,636800.0
2010-06-14 11:00:00,26.72,26.76,26.65,26.75,533600.0,17.1948,17.2205,17.1498,17.2141,533600.0
2010-06-14 11:05:00,26.75,26.89,26.65,26.88,1244400.0,17.2141,17.3042,17.1498,17.2978,1244400.0
2010-06-14 11:10:00,26.88,26.89,26.75,26.78,538600.0,17.2978,17.3042,17.2141,17.2334,538600.0
2010-06-14 11:15:00,26.78,26.82,26.73,26.79,528800.0,17.2334,17.2591,17.2012,17.2398,528800.0
2010-06-14 11:20:00,26.79,26.94,26.78,26.88,809500.0,17.2398,17.3364,17.2334,17.2978,809500.0
2010-06-14 11:25:00,26.88,26.89,26.84,26.87,353700.0,17.2978,17.3042,17.272,17.2913,353700.0
2010-06-14 11:30:00,26.87,26.94,26.82,26.94,542100.0,17.2913,17.3364,17.2591,17.3364,542100.0
2010-06-14 11:35:00,26.93,26.94,26.83,26.85,447100.0,17.3299,17.3364,17.2656,17.2785,447100.0
2010-06-14 11:40:00,26.86,26.9,26.8,26.89,444400.0,17.2849,17.3106,17.2463,17.3042,444400.0
2010-06-14 11:45:00,26.9,26.91,26.83,26.86,290600.0,17.3106,17.3171,17.2656,17.2849,290600.0
2010-06-14 11:50:00,26.86,26.94,26.84,26.88,399300.0,17.2849,17.3364,17.272,17.2978,399300.0
2010-06-14 11:55:00,26.88,26.88,26.77,26.77,463800.0,17.2978,17.2978,17.227,17.227,463800.0
2010-06-14 12:00:00,26.77,26.83,26.7,26.8,586500.0,17.227,17.2656,17.1819,17.2463,586500.0
2010-06-14 12:05:00,26.81,26.88,26.77,26.82,305900.0,17.2527,17.2978,17.227,17.2591,305900.0
2010-06-14 12:10:00,26.83,26.86,26.81,26.85,300900.0,17.2656,17.2849,17.2527,17.2785,300900.0
2010-06-14 12:15:00,26.85,26.85,26.68,26.68,327900.0,17.2785,17.2785,17.1691,17.1691,327900.0
2010-06-14 12:20:00,26.69,26.78,26.65,26.72,358900.0,17.1755,17.2334,17.1498,17.1948,358900.0
2010-06-14 12:25:00,26.73,26.74,26.6,26.66,528400.0,17.2012,17.2077,17.1176,17.1562,528400.0
2010-06-14 12:30:00,26.66,26.74,26.64,26.73,300900.0,17.1562,17.2077,17.1433,17.2012,300900.0
2010-06-14 12:35:00,26.72,26.77,26.67,26.72,402000.0,17.1948,17.227,17.1626,17.1948,402000.0
2010-06-14 12:40:00,26.72,26.75,26.68,26.73,272500.0,17.1948,17.2141,17.1691,17.2012,272500.0
2010-06-14 12:45:00,26.73,26.78,26.7,26.7,322400.0,17.2012,17.2334,17.1819,17.1819,322400.0
2010-06-14 12:50:00,26.7,26.71,26.64,26.68,325100.0,17.1819,17.1884,17.1433,17.1691,325100.0
2010-06-14 12:55:00,26.68,26.7,26.57,26.57,377300.0,17.1691,17.1819,17.0983,17.0983,377300.0
2010-06-14 13:00:00,26.57,26.64,26.41,26.44,1054700.0,17.0983,17.1433,16.9953,17.0146,1054700.0
2010-06-14 13:05:00,26.43,26.57,26.43,26.53,723000.0,17.0082,17.0983,17.0082,17.0725,723000.0
2010-06-14 13:10:00,26.53,26.58,26.49,26.56,428400.0,17.0725,17.1047,17.0468,17.0918,428400.0
2010-06-14 13:15:00,26.56,26.57,26.51,26.53,267600.0,17.0918,17.0983,17.0597,17.0725,267600.0
2010-06-14 13:20:00,26.53,26.56,26.47,26.51,397500.0,17.0725,17.0918,17.0339,17.0597,397500.0
2010-06-14 13:25:00,26.51,26.57,26.48,26.48,309700.0,17.0597,17.0983,17.0404,17.0404,309700.0
2010-06-14 13:30:00,26.49,26.55,26.47,26.54,250500.0,17.0468,17.0854,17.0339,17.079,250500.0
2010-06-14 13:35:00,26.53,26.72,26.5,26.7,526000.0,17.0725,17.1948,17.0532,17.1819,526000.0
2010-06-14 13:40:00,26.7,26.7,26.64,26.65,189800.0,17.1819,17.1819,17.1433,17.1498,189800.0
2010-06-14 13:45:00,26.64,26.68,26.59,26.59,238200.0,17.1433,17.1691,17.1111,17.1111,238200.0
2010-06-14 13:50:00,26.58,26.62,26.47,26.48,408800.0,17.1047,17.1304,17.0339,17.0404,408800.0
2010-06-14 13:55:00,26.48,26.51,26.4,26.41,489100.0,17.0404,17.0597,16.9889,16.9953,489100.0
2010-06-14 14:00:00,26.41,26.41,26.28,26.28,1108600.0,16.9953,16.9953,16.9116,16.9116,1108600.0
2010-06-14 14:05:00,26.28,26.32,26.2,26.29,897200.0,16.9116,16.9374,16.8602,16.9181,897200.0
2010-06-14 14:10:00,26.3,26.37,26.28,26.32,349100.0,16.9245,16.9696,16.9116,16.9374,349100.0
2010-06-14 14:15:00,26.32,26.33,26.13,26.22,658500.0,16.9374,16.9438,16.8151,16.873,658500.0
2010-06-14 14:20:00,26.22,26.24,26.12,26.19,634300.0,16.873,16.8859,16.8087,16.8537,634300.0
2010-06-14 14:25:00,26.18,26.23,26.04,26.15,968900.0,16.8473,16.8795,16.7572,16.828,968900.0
2010-06-14 14:30:00,26.17,26.17,25.85,26.0,1382600.0,16.8409,16.8409,16.6349,16.7315,1382600.0
2010-06-14 14:35:00,26.0,26.03,25.91,25.96,514000.0,16.7315,16.7508,16.6735,16.7057,514000.0
2010-06-14 14:40:00,25.96,26.07,25.87,26.03,418100.0,16.7057,16.7765,16.6478,16.7508,418100.0
2010-06-14 14:45:00,26.03,26.2,26.03,26.16,635400.0,16.7508,16.8602,16.7508,16.8344,635400.0
2010-06-14 14:50:00,26.16,26.28,26.1,26.26,460600.0,16.8344,16.9116,16.7958,16.8988,460600.0
2010-06-14 14:55:00,26.26,26.3,26.18,26.28,659000.0,16.8988,16.9245,16.8473,16.9116,659000.0
2010-06-14 15:00:00,26.28,26.35,26.19,26.2,660800.0,16.9116,16.9567,16.8537,16.8602,660800.0
2010-06-14 15:05:00,26.19,26.33,26.16,26.32,575500.0,16.8537,16.9438,16.8344,16.9374,575500.0
2010-06-14 15:10:00,26.32,26.33,26.23,26.24,385400.0,16.9374,16.9438,16.8795,16.8859,385400.0
2010-06-14 15:15:00,26.24,26.43,26.23,26.4,460400.0,16.8859,17.0082,16.8795,16.9889,460400.0
2010-06-14 15:20:00,26.4,26.4,26.21,26.25,526400.0,16.9889,16.9889,16.8666,16.8923,526400.0
2010-06-14 15:25:00,26.26,26.31,26.2,26.29,392700.0,16.8988,16.931,16.8602,16.9181,392700.0
2010-06-14 15:30:00,26.29,26.31,26.07,26.08,741200.0,16.9181,16.931,16.7765,16.7829,741200.0
2010-06-14 15:35:00,26.07,26.08,25.89,25.97,858200.0,16.7765,16.7829,16.6607,16.7122,858200.0
2010-06-14 15:40:00,25.96,26.08,25.88,26.06,1017100.0,16.7057,16.7829,16.6542,16.7701,1017100.0
2010-06-14 15:45:00,26.06,26.17,25.98,26.13,1108400.0,16.7701,16.8409,16.7186,16.8151,1108400.0
2010-06-14 15:50:00,26.13,26.14,25.9,26.01,832300.0,16.8151,16.8216,16.6671,16.7379,832300.0
2010-06-14 15:55:00,26.01,26.03,25.93,25.97,1050200.0,16.7379,16.7508,16.6864,16.7122,1050200.0
2010-06-15 09:30:00,26.28,26.5,26.15,26.17,1213600.0,16.9116,17.0532,16.828,16.8409,1213600.0
2010-06-15 09:35:00,26.17,26.3,26.04,26.08,1434000.0,16.8409,16.9245,16.7572,16.7829,1434000.0
2010-06-15 09:40:00,26.09,26.25,26.06,26.13,792800.0,16.7894,16.8923,16.7701,16.8151,792800.0
2010-06-15 09:45:00,26.13,26.16,25.78,25.87,1297400.0,16.8151,16.8344,16.5899,16.6478,1297400.0
2010-06-15 09:50:00,25.88,25.93,25.63,25.91,1930400.0,16.6542,16.6864,16.4934,16.6735,1930400.0
2010-06-15 09:55:00,25.92,26.09,25.91,26.01,908300.0,16.68,16.7894,16.6735,16.7379,908300.0
2010-06-15 10:00:00,26.01,26.02,25.81,25.9,958600.0,16.7379,16.7443,16.6092,16.6671,958600.0
2010-06-15 10:05:00,25.92,25.99,25.82,25.88,607800.0,16.68,16.725,16.6156,16.6542,607800.0
2010-06-15 10:10:00,25.87,25.9,25.82,25.83,633000.0,16.6478,16.6671,16.6156,16.6221,633000.0
2010-06-15 10:15:00,25.84,25.97,25.83,25.92,516300.0,16.6285,16.7122,16.6221,16.68,516300.0
2010-06-15 10:20:00,25.93,26.1,25.92,26.04,817800.0,16.6864,16.7958,16.68,16.7572,817800.0
2010-06-15 10:25:00,26.05,26.16,26.02,26.08,562900.0,16.7636,16.8344,16.7443,16.7829,562900.0
2010-06-15 10:30:00,26.08,26.13,25.96,26.04,461400.0,16.7829,16.8151,16.7057,16.7572,461400.0
2010-06-15 10:35:00,26.03,26.12,25.99,25.99,491200.0,16.7508,16.8087,16.725,16.725,491200.0
2010-06-15 10:40:00,25.99,26.05,25.92,26.01,599700.0,16.725,16.7636,16.68,16.7379,599700.0
2010-06-15 10:45:00,26.02,26.05,25.99,26.02,345000.0,16.7443,16.7636,16.725,16.7443,345000.0
2010-06-15 10:50:00,26.03,26.19,25.96,26.15,638000.0,16.7508,16.8537,16.7057,16.828,638000.0
2010-06-15 10:55:00,26.15,26.27,26.14,26.27,735900.0,16.828,16.9052,16.8216,16.9052,735900.0
2010-06-15 11:00:00,26.28,26.34,26.23,26.27,635100.0,16.9116,16.9503,16.8795,16.9052,635100.0
2010-06-15 11:05:00,26.26,26.3,26.21,26.27,480700.0,16.8988,16.9245,16.8666,16.9052,480700.0
2010-06-15 11:10:00,26.28,26.32,26.22,26.24,357000.0,16.9116,16.9374,16.873,16.8859,357000.0
2010-06-15 11:15:00,26.25,26.3,26.23,26.26,390800.0,16.8923,16.9245,16.8795,16.8988,390800.0
2010-06-15 11:20:00,26.26,26.41,26.26,26.39,580400.0,16.8988,16.9953,16.8988,16.9824,580400.0
2010-06-15 11:25:00,26.4,26.53,26.37,26.4,832500.0,16.9889,17.0725,16.9696,16.9889,832500.0
2010-06-15 11:30:00,26.4,26.41,26.3,26.33,320700.0,16.9889,16.9953,16.9245,16.9438,320700.0
2010-06-15 11:35:00,26.32,26.45,26.3,26.41,352800.0,16.9374,17.021,16.9245,16.9953,352800.0
2010-06-15 11:40:00,26.41,26.47,26.4,26.43,348700.0,16.9953,17.0339,16.9889,17.0082,348700.0
2010-06-15 11:45:00,26.43,26.44,26.35,26.38,183000.0,17.0082,17.0146,16.9567,16.976,183000.0
2010-06-15 11:50:00,26.38,26.59,26.38,26.56,601000.0,16.976,17.1111,16.976,17.0918,601000.0
2010-06-15 11:55:00,26.57,26.58,26.46,26.56,427800.0,17.0983,17.1047,17.0275,17.0918,427800.0
2010-06-15 12:00:00,26.56,26.57,26.48,26.49,234700.0,17.0918,17.0983,17.0404,17.0468,234700.0
2010-06-15 12:05:00,26.49,26.57,26.47,26.54,265400.0,17.0468,17.0983,17.0339,17.079,265400.0
2010-06-15 12:10:00,26.54,26.7,26.52,26.69,676600.0,17.079,17.1819,17.0661,17.1755,676600.0
2010-06-15 12:15:00,26.69,26.69,26.6,26.62,332900.0,17.1755,17.1755,17.1176,17.1304,332900.0
2010-06-15 12:20:00,26.63,26.7,26.58,26.6,437400.0,17.1369,17.1819,17.1047,17.1176,437400.0
2010-06-15 12:25:00,26.6,26.61,26.53,26.58,341900.0,17.1176,17.124,17.0725,17.1047,341900.0
2010-06-15 12:30:00,26.58,26.61,26.53,26.54,282300.0,17.1047,17.124,17.0725,17.079,282300.0
2010-06-15 12:35:00,26.54,26.64,26.54,26.61,382400.0,17.079,17.1433,17.079,17.124,382400.0
2010-06-15 12:40:00,26.62,26.63,26.52,26.54,305700.0,17.1304,17.1369,17.0661,17.079,305700.0
2010-06-15 12:45:00,26.54,26.55,26.41,26.47,394300.0,17.079,17.0854,16.9953,17.0339,394300.0
2010-06-15 12:50:00,26.46,26.54,26.45,26.5,159300.0,17.0275,17.079,17.021,17.0532,159300.0
2010-06-15 12:55:00,26.5,26.6,26.49,26.59,245600.0,17.0532,17.1176,17.0468,17.1111,245600.0
2010-06-15 13:00:00,26.59,26.6,26.55,26.56,158200.0,17.1111,17.1176,17.0854,17.0918,158200.0
2010-06-15 13:05:00,26.57,26.58,26.46,26.49,252700.0,17.0983,17.1047,17.0275,17.0468,252700.0
2010-06-15 13:10:00,26.49,26.58,26.45,26.58,279100.0,17.0468,17.1047,17.021,17.1047,279100.0
2010-06-15 13:15:00,26.58,26.7,26.58,26.67,434100.0,17.1047,17.1819,17.1047,17.1626,434100.0
2010-06-15 13:20:00,26.66,26.7,26.65,26.66,279400.0,17.1562,17.1819,17.1498,17.1562,279400.0
2010-06-15 13:25:00,26.66,26.68,26.62,26.65,209400.0,17.1562,17.1691,17.1304,17.1498,209400.0
2010-06-15 13:30:00,26.65,26.68,26.61,26.68,213300.0,17.1498,17.1691,17.124,17.1691,213300.0
2010-06-15 13:35:00,26.68,26.77,26.68,26.74,532300.0,17.1691,17.227,17.1691,17.2077,532300.0
2010-06-15 13:40:00,26.74,26.8,26.71,26.76,443700.0,17.2077,17.2463,17.1884,17.2205,443700.0
2010-06-15 13:45:00,26.75,26.85,26.75,26.83,582800.0,17.2141,17.2785,17.2141,17.2656,582800.0
2010-06-15 13:50:00,26.83,26.84,26.77,26.81,296800.0,17.2656,17.272,17.227,17.2527,296800.0
2010-06-15 13:55:00,26.82,26.85,26.82,26.83,310800.0,17.2591,17.2785,17.2591,17.2656,310800.0
2010-06-15 14:00:00,26.82,26.83,26.74,26.75,482600.0,17.2591,17.2656,17.2077,17.2141,482600.0
2010-06-15 14:05:00,26.74,26.86,26.74,26.85,498300.0,17.2077,17.2849,17.2077,17.2785,498300.0
2010-06-15 14:10:00,26.86,26.86,26.8,26.82,376400.0,17.2849,17.2849,17.2463,17.2591,376400.0
2010-06-15 14:15:00,26.82,26.88,26.81,26.87,262800.0,17.2591,17.2978,17.2527,17.2913,262800.0
2010-06-15 14:20:00,26.88,26.94,26.87,26.9,741600.0,17.2978,17.3364,17.2913,17.3106,741600.0
2010-06-15 14:25:00,26.89,26.91,26.84,26.84,277000.0,17.3042,17.3171,17.272,17.272,277000.0
2010-06-15 14:30:00,26.84,26.85,26.78,26.82,341400.0,17.272,17.2785,17.2334,17.2591,341400.0
2010-06-15 14:35:00,26.82,26.82,26.73,26.76,398800.0,17.2591,17.2591,17.2012,17.2205,398800.0
2010-06-15 14:40:00,26.75,26.78,26.72,26.74,250500.0,17.2141,17.2334,17.1948,17.2077,250500.0
2010-06-15 14:45:00,26.75,26.75,26.65,26.72,483100.0,17.2141,17.2141,17.1498,17.1948,483100.0
2010-06-15 14:50:00,26.72,26.74,26.68,26.72,298900.0,17.1948,17.2077,17.1691,17.1948,298900.0
2010-06-15 14:55:00,26.72,26.75,26.68,26.69,238800.0,17.1948,17.2141,17.1691,17.1755,238800.0
2010-06-15 15:00:00,26.69,26.7,26.59,26.64,466300.0,17.1755,17.1819,17.1111,17.1433,466300.0
2010-06-15 15:05:00,26.64,26.74,26.64,26.7,309700.0,17.1433,17.2077,17.1433,17.1819,309700.0
2010-06-15 15:10:00,26.69,26.73,26.68,26.7,237000.0,17.1755,17.2012,17.1691,17.1819,237000.0
2010-06-15 15:15:00,26.7,26.82,26.7,26.78,442000.0,17.1819,17.2591,17.1819,17.2334,442000.0
2010-06-15 15:20:00,26.78,26.87,26.76,26.87,439500.0,17.2334,17.2913,17.2205,17.2913,439500.0
2010-06-15 15:25:00,26.87,26.88,26.79,26.84,289200.0,17.2913,17.2978,17.2398,17.272,289200.0
2010-06-15 15:30:00,26.84,26.85,26.76,26.8,381800.0,17.272,17.2785,17.2205,17.2463,381800.0
2010-06-15 15:35:00,26.8,26.89,26.79,26.83,624000.0,17.2463,17.3042,17.2398,17.2656,624000.0
2010-06-15 15:40:00,26.83,26.87,26.78,26.8,521100.0,17.2656,17.2913,17.2334,17.2463,521100.0
2010-06-15 15:45:00,26.8,26.8,26.69,26.73,1164800.0,17.2463,17.2463,17.1755,17.2012,1164800.0
2010-06-15 15:50:00,26.73,26.8,26.72,26.75,1082600.0,17.2012,17.2463,17.1948,17.2141,1082600.0
2010-06-15 15:55:00,26.75,26.75,26.7,26.74,938900.0,17.2141,17.2141,17.1819,17.2077,938900.0
2010-06-16 09:30:00,26.39,26.47,26.25,26.41,936300.0,16.9824,17.0339,16.8923,16.9953,936300.0
2010-06-16 09:35:00,26.41,26.5,26.29,26.47,639800.0,16.9953,17.0532,16.9181,17.0339,639800.0
2010-06-16 09:40:00,26.47,26.62,26.43,26.54,862200.0,17.0339,17.1304,17.0082,17.079,862200.0
2010-06-16 09:45:00,26.54,26.8,26.53,26.68,840800.0,17.079,17.2463,17.0725,17.1691,840800.0
2010-06-16 09:50:00,26.68,26.69,26.42,26.48,719700.0,17.1691,17.1755,17.0017,17.0404,719700.0
2010-06-16 09:55:00,26.48,26.6,26.4,26.59,594600.0,17.0404,17.1176,16.9889,17.1111,594600.0
2010-06-16 10:00:00,26.59,26.69,26.51,26.67,605700.0,17.1111,17.1755,17.0597,17.1626,605700.0
2010-06-16 10:05:00,26.66,26.68,26.5,26.52,458500.0,17.1562,17.1691,17.0532,17.0661,458500.0
2010-06-16 10:10:00,26.52,26.61,26.42,26.59,573400.0,17.0661,17.124,17.0017,17.1111,573400.0
2010-06-16 10:15:00,26.58,26.59,26.43,26.45,372900.0,17.1047,17.1111,17.0082,17.021,372900.0
2010-06-16 10:20:00,26.44,26.45,26.32,26.42,556800.0,17.0146,17.021,16.9374,17.0017,556800.0
2010-06-16 10:25:00,26.43,26.53,26.41,26.48,426500.0,17.0082,17.0725,16.9953,17.0404,426500.0
2010-06-16 10:30:00,26.47,26.48,26.33,26.38,419200.0,17.0339,17.0404,16.9438,16.976,419200.0
2010-06-16 10:35:00,26.37,26.41,26.29,26.29,488900.0,16.9696,16.9953,16.9181,16.9181,488900.0
2010-06-16 10:40:00,26.29,26.47,26.29,26.45,667800.0,16.9181,17.0339,16.9181,17.021,667800.0
2010-06-16 10:45:00,26.45,26.47,26.4,26.44,277500.0,17.021,17.0339,16.9889,17.0146,277500.0
2010-06-16 10:50:00,26.44,26.48,26.38,26.43,407300.0,17.0146,17.0404,16.976,17.0082,407300.0
2010-06-16 10:55:00,26.42,26.62,26.42,26.61,721400.0,17.0017,17.1304,17.0017,17.124,721400.0
2010-06-16 11:00:00,26.61,26.61,26.5,26.57,318900.0,17.124,17.124,17.0532,17.0983,318900.0
2010-06-16 11:05:00,26.57,26.93,26.56,26.85,1331900.0,17.0983,17.3299,17.0918,17.2785,1331900.0
2010-06-16 11:10:00,26.85,26.93,26.79,26.93,567500.0,17.2785,17.3299,17.2398,17.3299,567500.0
2010-06-16 11:15:00,26.92,27.15,26.9,27.13,1940200.0,17.3235,17.4715,17.3106,17.4586,1940200.0
2010-06-16 11:20:00,27.13,27.2,27.05,27.18,971300.0,17.4586,17.5037,17.4072,17.4908,971300.0
2010-06-16 11:25:00,27.18,27.2,27.03,27.07,1001900.0,17.4908,17.5037,17.3943,17.42,1001900.0
2010-06-16 11:30:00,27.06,27.06,26.93,27.0,656300.0,17.4136,17.4136,17.3299,17.375,656300.0
2010-06-16 11:35:00,27.01,27.12,27.0,27.1,574500.0,17.3814,17.4522,17.375,17.4393,574500.0
2010-06-16 11:40:00,27.1,27.14,27.02,27.04,415500.0,17.4393,17.4651,17.3879,17.4007,415500.0
2010-06-16 11:45:00,27.04,27.06,26.88,26.9,512000.0,17.4007,17.4136,17.2978,17.3106,512000.0
2010-06-16 11:50:00,26.89,26.95,26.89,26.93,364100.0,17.3042,17.3428,17.3042,17.3299,364100.0
2010-06-16 11:55:00,26.93,26.97,26.9,26.93,241900.0,17.3299,17.3557,17.3106,17.3299,241900.0
2010-06-16 12:00:00,26.93,27.08,26.91,27.04,442100.0,17.3299,17.4265,17.3171,17.4007,442100.0
2010-06-16 12:05:00,27.04,27.1,27.03,27.09,408600.0,17.4007,17.4393,17.3943,17.4329,408600.0
2010-06-16 12:10:00,27.09,27.14,26.95,27.01,484200.0,17.4329,17.4651,17.3428,17.3814,484200.0
2010-06-16 12:15:00,27.01,27.03,26.93,27.0,287000.0,17.3814,17.3943,17.3299,17.375,287000.0
2010-06-16 12:20:00,26.99,27.06,26.99,27.03,254000.0,17.3685,17.4136,17.3685,17.3943,254000.0
2010-06-16 12:25:00,27.03,27.06,26.96,27.05,367500.0,17.3943,17.4136,17.3492,17.4072,367500.0
2010-06-16 12:30:00,27.04,27.09,26.98,27.0,337900.0,17.4007,17.4329,17.3621,17.375,337900.0
2010-06-16 12:35:00,26.99,27.02,26.95,26.95,200600.0,17.3685,17.3879,17.3428,17.3428,200600.0
2010-06-16 12:40:00,26.95,26.97,26.88,26.95,419700.0,17.3428,17.3557,17.2978,17.3428,419700.0
2010-06-16 12:45:00,26.95,26.99,26.91,26.91,265500.0,17.3428,17.3685,17.3171,17.3171,265500.0
2010-06-16 12:50:00,26.91,26.97,26.83,26.96,442400.0,17.3171,17.3557,17.2656,17.3492,442400.0
2010-06-16 12:55:00,26.97,27.02,26.93,27.02,265100.0,17.3557,17.3879,17.3299,17.3879,265100.0
2010-06-16 13:00:00,27.01,27.02,26.93,26.99,268700.0,17.3814,17.3879,17.3299,17.3685,268700.0
2010-06-16 13:05:00,26.98,27.06,26.98,27.02,308100.0,17.3621,17.4136,17.3621,17.3879,308100.0
2010-06-16 13:10:00,27.01,27.02,26.91,26.98,281400.0,17.3814,17.3879,17.3171,17.3621,281400.0
2010-06-16 13:15:00,26.99,27.0,26.93,26.95,200800.0,17.3685,17.375,17.3299,17.3428,200800.0
2010-06-16 13:20:00,26.95,27.06,26.95,27.03,415000.0,17.3428,17.4136,17.3428,17.3943,415000.0
2010-06-16 13:25:00,27.03,27.06,27.0,27.02,202600.0,17.3943,17.4136,17.375,17.3879,202600.0
2010-06-16 13:30:00,27.02,27.03,26.96,26.99,185600.0,17.3879,17.3943,17.3492,17.3685,185600.0
2010-06-16 13:35:00,26.99,27.05,26.97,27.03,212000.0,17.3685,17.4072,17.3557,17.3943,212000.0
2010-06-16 13:40:00,27.03,27.03,26.95,26.96,279500.0,17.3943,17.3943,17.3428,17.3492,279500.0
2010-06-16 13:45:00,26.96,27.0,26.96,26.97,201100.0,17.3492,17.375,17.3492,17.3557,201100.0
2010-06-16 13:50:00,26.97,27.04,26.96,27.04,364300.0,17.3557,17.4007,17.3492,17.4007,364300.0
2010-06-16 13:55:00,27.04,27.15,27.03,27.13,600400.0,17.4007,17.4715,17.3943,17.4586,600400.0
2010-06-16 14:00:00,27.13,27.14,27.08,27.1,277000.0,17.4586,17.4651,17.4265,17.4393,277000.0
2010-06-16 14:05:00,27.1,27.11,27.05,27.08,267100.0,17.4393,17.4458,17.4072,17.4265,267100.0
2010-06-16 14:10:00,27.07,27.08,26.97,26.99,375000.0,17.42,17.4265,17.3557,17.3685,375000.0
2010-06-16 14:15:00,26.97,27.04,26.97,27.02,246900.0,17.3557,17.4007,17.3557,17.3879,246900.0
2010-06-16 14:20:00,27.02,27.05,26.98,27.0,284400.0,17.3879,17.4072,17.3621,17.375,284400.0
2010-06-16 14:25:00,27.0,27.1,26.98,27.08,327400.0,17.375,17.4393,17.3621,17.4265,327400.0
2010-06-16 14:30:00,27.08,27.13,27.04,27.04,442200.0,17.4265,17.4586,17.4007,17.4007,442200.0
2010-06-16 14:35:00,27.04,27.09,27.02,27.02,344700.0,17.4007,17.4329,17.3879,17.3879,344700.0
2010-06-16 14:40:00,27.02,27.09,26.98,27.06,305600.0,17.3879,17.4329,17.3621,17.4136,305600.0
2010-06-16 14:45:00,27.05,27.07,27.02,27.06,219500.0,17.4072,17.42,17.3879,17.4136,219500.0
2010-06-16 14:50:00,27.06,27.09,27.01,27.05,370100.0,17.4136,17.4329,17.3814,17.4072,370100.0
2010-06-16 14:55:00,27.06,27.07,26.97,26.97,367800.0,17.4136,17.42,17.3557,17.3557,367800.0
2010-06-16 15:00:00,26.97,27.0,26.9,26.94,520200.0,17.3557,17.375,17.3106,17.3364,520200.0
2010-06-16 15:05:00,26.94,26.98,26.88,26.91,436800.0,17.3364,17.3621,17.2978,17.3171,436800.0
2010-06-16 15:10:00,26.92,26.97,26.9,26.9,318400.0,17.3235,17.3557,17.3106,17.3106,318400.0
2010-06-16 15:15:00,26.9,26.9,26.7,26.73,1052300.0,17.3106,17.3106,17.1819,17.2012,1052300.0
2010-06-16 15:20:00,26.72,26.74,26.51,26.51,957700.0,17.1948,17.2077,17.0597,17.0597,957700.0
2010-06-16 15:25:00,26.51,26.7,26.48,26.58,911900.0,17.0597,17.1819,17.0404,17.1047,911900.0
2010-06-16 15:30:00,26.57,26.65,26.47,26.5,612600.0,17.0983,17.1498,17.0339,17.0532,612600.0
2010-06-16 15:35:00,26.5,26.65,26.49,26.59,500700.0,17.0532,17.1498,17.0468,17.1111,500700.0
2010-06-16 15:40:00,26.58,26.64,26.53,26.59,549400.0,17.1047,17.1433,17.0725,17.1111,549400.0
2010-06-16 15:45:00,26.58,26.64,26.54,26.57,527300.0,17.1047,17.1433,17.079,17.0983,527300.0
2010-06-16 15:50:00,26.57,26.59,26.52,26.53,621000.0,17.0983,17.1111,17.0661,17.0725,621000.0
2010-06-16 15:55:00,26.53,26.61,26.52,26.59,945800.0,17.0725,17.124,17.0661,17.1111,945800.0
2010-06-17 09:30:00,26.83,27.0,26.81,26.92,995100.0,17.2656,17.375,17.2527,17.3235,995100.0
2010-06-17 09:35:00,26.92,26.95,26.59,26.68,1115200.0,17.3235,17.3428,17.1111,17.1691,1115200.0
2010-06-17 09:40:00,26.67,26.67,26.46,26.57,946600.0,17.1626,17.1626,17.0275,17.0983,946600.0
2010-06-17 09:45:00,26.56,26.77,26.55,26.65,766900.0,17.0918,17.227,17.0854,17.1498,766900.0
2010-06-17 09:50:00,26.65,26.77,26.61,26.74,471300.0,17.1498,17.227,17.124,17.2077,471300.0
2010-06-17 09:55:00,26.73,26.88,26.73,26.82,570900.0,17.2012,17.2978,17.2012,17.2591,570900.0
2010-06-17 10:00:00,26.81,26.83,26.55,26.71,1030200.0,17.2527,17.2656,17.0854,17.1884,1030200.0
2010-06-17 10:05:00,26.72,26.77,26.56,26.61,742900.0,17.1948,17.227,17.0918,17.124,742900.0
2010-06-17 10:10:00,26.63,26.66,26.31,26.47,928300.0,17.1369,17.1562,16.931,17.0339,928300.0
2010-06-17 10:15:00,26.47,26.5,26.37,26.43,643900.0,17.0339,17.0532,16.9696,17.0082,643900.0
2010-06-17 10:20:00,26.43,26.49,26.36,26.41,669400.0,17.0082,17.0468,16.9631,16.9953,669400.0
2010-06-17 10:25:00,26.42,26.49,26.32,26.46,577500.0,17.0017,17.0468,16.9374,17.0275,577500.0
2010-06-17 10:30:00,26.46,26.46,26.4,26.42,393700.0,17.0275,17.0275,16.9889,17.0017,393700.0
2010-06-17 10:35:00,26.42,26.43,26.26,26.3,880900.0,17.0017,17.0082,16.8988,16.9245,880900.0
2010-06-17 10:40:00,26.3,26.38,26.26,26.35,399000.0,16.9245,16.976,16.8988,16.9567,399000.0
2010-06-17 10:45:00,26.35,26.37,26.29,26.36,352400.0,16.9567,16.9696,16.9181,16.9631,352400.0
2010-06-17 10:50:00,26.36,26.43,26.32,26.39,433800.0,16.9631,17.0082,16.9374,16.9824,433800.0
2010-06-17 10:55:00,26.38,26.43,26.33,26.37,339300.0,16.976,17.0082,16.9438,16.9696,339300.0
2010-06-17 11:00:00,26.37,26.4,26.25,26.34,505900.0,16.9696,16.9889,16.8923,16.9503,505900.0
2010-06-17 11:05:00,26.34,26.43,26.27,26.41,516500.0,16.9503,17.0082,16.9052,16.9953,516500.0
2010-06-17 11:10:00,26.41,26.53,26.4,26.48,400900.0,16.9953,17.0725,16.9889,17.0404,400900.0
2010-06-17 11:15:00,26.49,26.51,26.36,26.4,381500.0,17.0468,17.0597,16.9631,16.9889,381500.0
2010-06-17 11:20:00,26.39,26.45,26.36,26.39,202900.0,16.9824,17.021,16.9631,16.9824,202900.0
2010-06-17 11:25:00,26.39,26.5,26.38,26.44,284500.0,16.9824,17.0532,16.976,17.0146,284500.0
2010-06-17 11:30:00,26.43,26.49,26.4,26.47,217200.0,17.0082,17.0468,16.9889,17.0339,217200.0
2010-06-17 11:35:00,26.48,26.57,26.47,26.5,395400.0,17.0404,17.0983,17.0339,17.0532,395400.0
2010-06-17 11:40:00,26.5,26.62,26.46,26.47,401900.0,17.0532,17.1304,17.0275,17.0339,401900.0
2010-06-17 11:45:00,26.47,26.56,26.45,26.52,301900.0,17.0339,17.0918,17.021,17.0661,301900.0
2010-06-17 11:50:00,26.53,26.55,26.49,26.52,179200.0,17.0725,17.0854,17.0468,17.0661,179200.0
2010-06-17 11:55:00,26.52,26.55,26.46,26.47,220700.0,17.0661,17.0854,17.0275,17.0339,220700.0
2010-06-17 12:00:00,26.48,26.49,26.41,26.44,265000.0,17.0404,17.0468,16.9953,17.0146,265000.0
2010-06-17 12:05:00,26.44,26.49,26.43,26.44,141800.0,17.0146,17.0468,17.0082,17.0146,141800.0
2010-06-17 12:10:00,26.45,26.48,26.4,26.43,141500.0,17.021,17.0404,16.9889,17.0082,141500.0
2010-06-17 12:15:00,26.43,26.48,26.42,26.44,177500.0,17.0082,17.0404,17.0017,17.0146,177500.0
2010-06-17 12:20:00,26.45,26.55,26.44,26.54,108000.0,17.021,17.0854,17.0146,17.079,108000.0
2010-06-17 12:25:00,26.54,26.55,26.4,26.42,274400.0,17.079,17.0854,16.9889,17.0017,274400.0
2010-06-17 12:30:00,26.42,26.47,26.38,26.45,97700.0,17.0017,17.0339,16.976,17.021,97700.0
2010-06-17 12:35:00,26.44,26.45,26.38,26.43,181600.0,17.0146,17.021,16.976,17.0082,181600.0
2010-06-17 12:40:00,26.43,26.44,26.34,26.36,188200.0,17.0082,17.0146,16.9503,16.9631,188200.0
2010-06-17 12:45:00,26.37,26.46,26.32,26.45,238700.0,16.9696,17.0275,16.9374,17.021,238700.0
2010-06-17 12:50:00,26.45,26.59,26.45,26.58,614800.0,17.021,17.1111,17.021,17.1047,614800.0
2010-06-17 12:55:00,26.58,26.58,26.52,26.53,257600.0,17.1047,17.1047,17.0661,17.0725,257600.0
2010-06-17 13:00:00,26.52,26.55,26.48,26.53,212200.0,17.0661,17.0854,17.0404,17.0725,212200.0
2010-06-17 13:05:00,26.54,26.6,26.51,26.56,253400.0,17.079,17.1176,17.0597,17.0918,253400.0
2010-06-17 13:10:00,26.55,26.59,26.53,26.58,166500.0,17.0854,17.1111,17.0725,17.1047,166500.0
2010-06-17 13:15:00,26.58,26.7,26.56,26.67,651900.0,17.1047,17.1819,17.0918,17.1626,651900.0
2010-06-17 13:20:00,26.67,26.73,26.67,26.68,323400.0,17.1626,17.2012,17.1626,17.1691,323400.0
2010-06-17 13:25:00,26.67,26.68,26.56,26.65,229800.0,17.1626,17.1691,17.0918,17.1498,229800.0
2010-06-17 13:30:00,26.66,26.69,26.62,26.67,149200.0,17.1562,17.1755,17.1304,17.1626,149200.0
2010-06-17 13:35:00,26.67,26.7,26.65,26.67,181200.0,17.1626,17.1819,17.1498,17.1626,181200.0
2010-06-17 13:40:00,26.67,26.69,26.65,26.68,169900.0,17.1626,17.1755,17.1498,17.1691,169900.0
2010-06-17 13:45:00,26.67,26.78,26.66,26.76,378800.0,17.1626,17.2334,17.1562,17.2205,378800.0
2010-06-17 13:50:00,26.77,26.88,26.75,26.88,605100.0,17.227,17.2978,17.2141,17.2978,605100.0
2010-06-17 13:55:00,26.88,26.94,26.85,26.91,675000.0,17.2978,17.3364,17.2785,17.3171,675000.0
2010-06-17 14:00:00,26.91,26.94,26.84,26.85,459300.0,17.3171,17.3364,17.272,17.2785,459300.0
2010-06-17 14:05:00,26.86,26.91,26.81,26.81,216200.0,17.2849,17.3171,17.2527,17.2527,216200.0
2010-06-17 14:10:00,26.81,26.85,26.76,26.8,346600.0,17.2527,17.2785,17.2205,17.2463,346600.0
2010-06-17 14:15:00,26.81,26.85,26.73,26.76,282400.0,17.2527,17.2785,17.2012,17.2205,282400.0
2010-06-17 14:20:00,26.76,26.83,26.75,26.81,215200.0,17.2205,17.2656,17.2141,17.2527,215200.0
2010-06-17 14:25:00,26.82,26.83,26.68,26.7,284200.0,17.2591,17.2656,17.1691,17.1819,284200.0
2010-06-17 14:30:00,26.7,26.76,26.65,26.74,302100.0,17.1819,17.2205,17.1498,17.2077,302100.0
2010-06-17 14:35:00,26.74,26.78,26.72,26.73,188900.0,17.2077,17.2334,17.1948,17.2012,188900.0
2010-06-17 14:40:00,26.73,26.76,26.61,26.61,521100.0,17.2012,17.2205,17.124,17.124,521100.0
2010-06-17 14:45:00,26.61,26.68,26.6,26.65,270600.0,17.124,17.1691,17.1176,17.1498,270600.0
2010-06-17 14:50:00,26.64,26.67,26.6,26.64,284100.0,17.1433,17.1626,17.1176,17.1433,284100.0
2010-06-17 14:55:00,26.65,26.7,26.64,26.66,245600.0,17.1498,17.1819,17.1433,17.1562,245600.0
2010-06-17 15:00:00,26.67,26.67,26.52,26.55,530700.0,17.1626,17.1626,17.0661,17.0854,530700.0
2010-06-17 15:05:00,26.55,26.61,26.53,26.55,364100.0,17.0854,17.124,17.0725,17.0854,364100.0
2010-06-17 15:10:00,26.55,26.6,26.45,26.46,420500.0,17.0854,17.1176,17.021,17.0275,420500.0
2010-06-17 15:15:00,26.46,26.52,26.43,26.51,352800.0,17.0275,17.0661,17.0082,17.0597,352800.0
2010-06-17 15:20:00,26.5,26.56,26.46,26.54,312400.0,17.0532,17.0918,17.0275,17.079,312400.0
2010-06-17 15:25:00,26.54,26.55,26.46,26.49,243400.0,17.079,17.0854,17.0275,17.0468,243400.0
2010-06-17 15:30:00,26.5,26.67,26.48,26.63,437500.0,17.0532,17.1626,17.0404,17.1369,437500.0
2010-06-17 15:35:00,26.63,26.69,26.61,26.66,419400.0,17.1369,17.1755,17.124,17.1562,419400.0
2010-06-17 15:40:00,26.65,26.67,26.61,26.63,300800.0,17.1498,17.1626,17.124,17.1369,300800.0
2010-06-17 15:45:00,26.64,26.72,26.64,26.71,688500.0,17.1433,17.1948,17.1433,17.1884,688500.0
2010-06-17 15:50:00,26.71,26.77,26.69,26.69,779300.0,17.1884,17.227,17.1755,17.1755,779300.0
2010-06-17 15:55:00,26.69,26.75,26.69,26.73,727800.0,17.1755,17.2141,17.1755,17.2012,727800.0
2010-06-18 09:30:00,26.71,26.9,26.68,26.76,668700.0,17.1884,17.3106,17.1691,17.2205,668700.0
2010-06-18 09:35:00,26.76,26.85,26.65,26.77,465700.0,17.2205,17.2785,17.1498,17.227,465700.0
2010-06-18 09:40:00,26.77,26.77,26.59,26.66,374300.0,17.227,17.227,17.1111,17.1562,374300.0
2010-06-18 09:45:00,26.65,26.76,26.54,26.59,539600.0,17.1498,17.2205,17.079,17.1111,539600.0
2010-06-18 09:50:00,26.6,26.62,26.46,26.57,608400.0,17.1176,17.1304,17.0275,17.0983,608400.0
2010-06-18 09:55:00,26.57,26.62,26.54,26.58,378200.0,17.0983,17.1304,17.079,17.1047,378200.0
2010-06-18 10:00:00,26.59,26.72,26.58,26.66,385100.0,17.1111,17.1948,17.1047,17.1562,385100.0
2010-06-18 10:05:00,26.66,26.72,26.62,26.67,297400.0,17.1562,17.1948,17.1304,17.1626,297400.0
2010-06-18 10:10:00,26.68,26.84,26.67,26.76,527400.0,17.1691,17.272,17.1626,17.2205,527400.0
2010-06-18 10:15:00,26.76,26.8,26.7,26.73,273900.0,17.2205,17.2463,17.1819,17.2012,273900.0
2010-06-18 10:20:00,26.73,26.77,26.66,26.71,264300.0,17.2012,17.227,17.1562,17.1884,264300.0
2010-06-18 10:25:00,26.72,26.81,26.71,26.8,290100.0,17.1948,17.2527,17.1884,17.2463,290100.0
2010-06-18 10:30:00,26.8,26.89,26.79,26.84,529900.0,17.2463,17.3042,17.2398,17.272,529900.0
2010-06-18 10:35:00,26.84,27.05,26.77,26.97,943400.0,17.272,17.4072,17.227,17.3557,943400.0
2010-06-18 10:40:00,26.97,27.0,26.86,26.91,410600.0,17.3557,17.375,17.2849,17.3171,410600.0
2010-06-18 10:45:00,26.91,26.94,26.88,26.93,253300.0,17.3171,17.3364,17.2978,17.3299,253300.0
2010-06-18 10:50:00,26.93,27.02,26.92,26.97,420600.0,17.3299,17.3879,17.3235,17.3557,420600.0
2010-06-18 10:55:00,26.96,27.13,26.96,27.04,837500.0,17.3492,17.4586,17.3492,17.4007,837500.0
2010-06-18 11:00:00,27.04,27.07,26.94,26.98,322900.0,17.4007,17.42,17.3364,17.3621,322900.0
2010-06-18 11:05:00,26.98,27.09,26.96,27.04,414000.0,17.3621,17.4329,17.3492,17.4007,414000.0
2010-06-18 11:10:00,27.05,27.08,26.92,26.95,352000.0,17.4072,17.4265,17.3235,17.3428,352000.0
2010-06-18 11:15:00,26.95,26.98,26.92,26.96,216300.0,17.3428,17.3621,17.3235,17.3492,216300.0
2010-06-18 11:20:00,26.96,27.01,26.9,27.0,262800.0,17.3492,17.3814,17.3106,17.375,262800.0
2010-06-18 11:25:00,27.0,27.0,26.88,26.94,321000.0,17.375,17.375,17.2978,17.3364,321000.0
2010-06-18 11:30:00,26.94,27.0,26.91,26.97,282100.0,17.3364,17.375,17.3171,17.3557,282100.0
2010-06-18 11:35:00,26.97,26.99,26.9,26.91,212200.0,17.3557,17.3685,17.3106,17.3171,212200.0
2010-06-18 11:40:00,26.91,26.92,26.85,26.9,298000.0,17.3171,17.3235,17.2785,17.3106,298000.0
2010-06-18 11:45:00,26.9,26.92,26.85,26.92,185800.0,17.3106,17.3235,17.2785,17.3235,185800.0
2010-06-18 11:50:00,26.92,26.93,26.88,26.89,162900.0,17.3235,17.3299,17.2978,17.3042,162900.0
2010-06-18 11:55:00,26.9,26.94,26.88,26.88,137200.0,17.3106,17.3364,17.2978,17.2978,137200.0
2010-06-18 12:00:00,26.88,26.96,26.88,26.92,176700.0,17.2978,17.3492,17.2978,17.3235,176700.0
2010-06-18 12:05:00,26.92,26.92,26.86,26.89,168900.0,17.3235,17.3235,17.2849,17.3042,168900.0
2010-06-18 12:10:00,26.89,26.92,26.88,26.89,56100.0,17.3042,17.3235,17.2978,17.3042,56100.0
2010-06-18 12:15:00,26.89,26.9,26.87,26.89,42400.0,17.3042,17.3106,17.2913,17.3042,42400.0
2010-06-18 12:20:00,26.89,26.9,26.62,26.76,782100.0,17.3042,17.3106,17.1304,17.2205,782100.0
2010-06-18 12:25:00,26.75,26.78,26.74,26.76,157700.0,17.2141,17.2334,17.2077,17.2205,157700.0
2010-06-18 12:30:00,26.75,26.78,26.61,26.64,456500.0,17.2141,17.2334,17.124,17.1433,456500.0
2010-06-18 12:35:00,26.63,26.65,26.6,26.62,239700.0,17.1369,17.1498,17.1176,17.1304,239700.0
2010-06-18 12:40:00,26.62,26.64,26.54,26.57,372100.0,17.1304,17.1433,17.079,17.0983,372100.0
2010-06-18 12:45:00,26.57,26.68,26.56,26.68,309200.0,17.0983,17.1691,17.0918,17.1691,309200.0
2010-06-18 12:50:00,26.68,26.71,26.67,26.69,183200.0,17.1691,17.1884,17.1626,17.1755,183200.0
2010-06-18 12:55:00,26.68,26.69,26.59,26.61,204000.0,17.1691,17.1755,17.1111,17.124,204000.0
2010-06-18 13:00:00,26.61,26.7,26.57,26.67,200100.0,17.124,17.1819,17.0983,17.1626,200100.0
2010-06-18 13:05:00,26.67,26.71,26.64,26.67,238200.0,17.1626,17.1884,17.1433,17.1626,238200.0
2010-06-18 13:10:00,26.67,26.72,26.67,26.68,257900.0,17.1626,17.1948,17.1626,17.1691,257900.0
2010-06-18 13:15:00,26.69,26.7,26.65,26.67,109100.0,17.1755,17.1819,17.1498,17.1626,109100.0
2010-06-18 13:20:00,26.67,26.71,26.67,26.68,132200.0,17.1626,17.1884,17.1626,17.1691,132200.0
2010-06-18 13:25:00,26.68,26.71,26.67,26.69,158600.0,17.1691,17.1884,17.1626,17.1755,158600.0
2010-06-18 13:30:00,26.7,26.71,26.66,26.67,107400.0,17.1819,17.1884,17.1562,17.1626,107400.0
2010-06-18 13:35:00,26.66,26.7,26.66,26.7,124900.0,17.1562,17.1819,17.1562,17.1819,124900.0
2010-06-18 13:40:00,26.7,26.79,26.7,26.76,277700.0,17.1819,17.2398,17.1819,17.2205,277700.0
2010-06-18 13:45:00,26.77,26.78,26.68,26.72,201500.0,17.227,17.2334,17.1691,17.1948,201500.0
2010-06-18 13:50:00,26.72,26.73,26.58,26.61,372300.0,17.1948,17.2012,17.1047,17.124,372300.0
2010-06-18 13:55:00,26.62,26.63,26.57,26.57,271600.0,17.1304,17.1369,17.0983,17.0983,271600.0
2010-06-18 14:00:00,26.57,26.58,26.51,26.53,345000.0,17.0983,17.1047,17.0597,17.0725,345000.0
2010-06-18 14:05:00,26.52,26.55,26.47,26.48,327300.0,17.0661,17.0854,17.0339,17.0404,327300.0
2010-06-18 14:10:00,26.48,26.59,26.47,26.55,319700.0,17.0404,17.1111,17.0339,17.0854,319700.0
2010-06-18 14:15:00,26.55,26.6,26.53,26.56,216800.0,17.0854,17.1176,17.0725,17.0918,216800.0
2010-06-18 14:20:00,26.57,26.6,26.53,26.53,238000.0,17.0983,17.1176,17.0725,17.0725,238000.0
2010-06-18 14:25:00,26.53,26.62,26.53,26.6,165600.0,17.0725,17.1304,17.0725,17.1176,165600.0
2010-06-18 14:30:00,26.61,26.62,26.52,26.54,187200.0,17.124,17.1304,17.0661,17.079,187200.0
2010-06-18 14:35:00,26.54,26.54,26.42,26.47,496000.0,17.079,17.079,17.0017,17.0339,496000.0
2010-06-18 14:40:00,26.48,26.54,26.44,26.46,249100.0,17.0404,17.079,17.0146,17.0275,249100.0
2010-06-18 14:45:00,26.45,26.52,26.45,26.48,193400.0,17.021,17.0661,17.021,17.0404,193400.0
2010-06-18 14:50:00,26.48,26.52,26.47,26.51,105400.0,17.0404,17.0661,17.0339,17.0597,105400.0
2010-06-18 14:55:00,26.5,26.53,26.49,26.49,144800.0,17.0532,17.0725,17.0468,17.0468,144800.0
2010-06-18 15:00:00,26.49,26.5,26.41,26.42,243700.0,17.0468,17.0532,16.9953,17.0017,243700.0
2010-06-18 15:05:00,26.41,26.48,26.41,26.45,209700.0,16.9953,17.0404,16.9953,17.021,209700.0
2010-06-18 15:10:00,26.45,26.47,26.4,26.47,329400.0,17.021,17.0339,16.9889,17.0339,329400.0
2010-06-18 15:15:00,26.47,26.52,26.46,26.51,239900.0,17.0339,17.0661,17.0275,17.0597,239900.0
2010-06-18 15:20:00,26.5,26.55,26.5,26.53,201100.0,17.0532,17.0854,17.0532,17.0725,201100.0
2010-06-18 15:25:00,26.53,26.62,26.51,26.58,315000.0,17.0725,17.1304,17.0597,17.1047,315000.0
2010-06-18 15:30:00,26.6,26.63,26.51,26.53,365400.0,17.1176,17.1369,17.0597,17.0725,365400.0
2010-06-18 15:35:00,26.53,26.63,26.53,26.63,430100.0,17.0725,17.1369,17.0725,17.1369,430100.0
2010-06-18 15:40:00,26.63,26.74,26.62,26.74,705600.0,17.1369,17.2077,17.1304,17.2077,705600.0
2010-06-18 15:45:00,26.74,26.79,26.7,26.79,860600.0,17.2077,17.2398,17.1819,17.2398,860600.0
2010-06-18 15:50:00,26.79,26.82,26.74,26.76,718000.0,17.2398,17.2591,17.2077,17.2205,718000.0
2010-06-18 15:55:00,26.77,26.79,26.72,26.72,673500.0,17.227,17.2398,17.1948,17.1948,673500.0
2010-06-21 09:30:00,27.49,27.52,27.42,27.47,797800.0,17.6903,17.7096,17.6453,17.6774,797800.0
2010-06-21 09:35:00,27.47,27.5,27.38,27.43,941400.0,17.6774,17.6967,17.6195,17.6517,941400.0
2010-06-21 09:40:00,27.43,27.6,27.42,27.56,1321100.0,17.6517,17.7611,17.6453,17.7354,1321100.0
2010-06-21 09:45:00,27.56,27.67,27.38,27.64,1120500.0,17.7354,17.8061,17.6195,17.7868,1120500.0
2010-06-21 09:50:00,27.63,27.7,27.61,27.64,887000.0,17.7804,17.8254,17.7675,17.7868,887000.0
2010-06-21 09:55:00,27.63,27.68,27.58,27.62,662600.0,17.7804,17.8126,17.7482,17.774,662600.0
2010-06-21 10:00:00,27.62,27.69,27.59,27.69,633900.0,17.774,17.819,17.7547,17.819,633900.0
2010-06-21 10:05:00,27.69,27.76,27.67,27.72,903700.0,17.819,17.8641,17.8061,17.8383,903700.0
2010-06-21 10:10:00,27.71,27.72,27.62,27.68,477800.0,17.8319,17.8383,17.774,17.8126,477800.0
2010-06-21 10:15:00,27.68,27.76,27.64,27.65,636200.0,17.8126,17.8641,17.7868,17.7933,636200.0
2010-06-21 10:20:00,27.66,27.8,27.65,27.74,752000.0,17.7997,17.8898,17.7933,17.8512,752000.0
2010-06-21 10:25:00,27.73,27.75,27.65,27.68,503400.0,17.8447,17.8576,17.7933,17.8126,503400.0
2010-06-21 10:30:00,27.68,27.72,27.61,27.64,600900.0,17.8126,17.8383,17.7675,17.7868,600900.0
2010-06-21 10:35:00,27.64,27.69,27.62,27.63,397200.0,17.7868,17.819,17.774,17.7804,397200.0
2010-06-21 10:40:00,27.64,27.66,27.56,27.66,505200.0,17.7868,17.7997,17.7354,17.7997,505200.0
2010-06-21 10:45:00,27.66,27.69,27.62,27.63,319200.0,17.7997,17.819,17.774,17.7804,319200.0
2010-06-21 10:50:00,27.62,27.64,27.59,27.63,539700.0,17.774,17.7868,17.7547,17.7804,539700.0
2010-06-21 10:55:00,27.63,27.64,27.55,27.55,256100.0,17.7804,17.7868,17.7289,17.7289,256100.0
2010-06-21 11:00:00,27.55,27.68,27.54,27.67,393200.0,17.7289,17.8126,17.7225,17.8061,393200.0
2010-06-21 11:05:00,27.67,27.69,27.61,27.66,415600.0,17.8061,17.819,17.7675,17.7997,415600.0
2010-06-21 11:10:00,27.66,27.7,27.64,27.69,206300.0,17.7997,17.8254,17.7868,17.819,206300.0
2010-06-21 11:15:00,27.68,27.71,27.66,27.7,264700.0,17.8126,17.8319,17.7997,17.8254,264700.0
2010-06-21 11:20:00,27.7,27.84,27.7,27.8,704600.0,17.8254,17.9155,17.8254,17.8898,704600.0
2010-06-21 11:25:00,27.8,27.83,27.69,27.79,432500.0,17.8898,17.9091,17.819,17.8834,432500.0
2010-06-21 11:30:00,27.78,27.82,27.78,27.8,241700.0,17.8769,17.9027,17.8769,17.8898,241700.0
2010-06-21 11:35:00,27.81,27.83,27.72,27.75,265100.0,17.8962,17.9091,17.8383,17.8576,265100.0
2010-06-21 11:40:00,27.75,27.78,27.68,27.74,303300.0,17.8576,17.8769,17.8126,17.8512,303300.0
2010-06-21 11:45:00,27.73,27.76,27.6,27.64,449100.0,17.8447,17.8641,17.7611,17.7868,449100.0
2010-06-21 11:50:00,27.64,27.68,27.6,27.65,268900.0,17.7868,17.8126,17.7611,17.7933,268900.0
2010-06-21 11:55:00,27.66,27.69,27.63,27.68,215100.0,17.7997,17.819,17.7804,17.8126,215100.0
2010-06-21 12:00:00,27.68,27.75,27.65,27.73,271500.0,17.8126,17.8576,17.7933,17.8447,271500.0
2010-06-21 12:05:00,27.73,27.73,27.63,27.67,268800.0,17.8447,17.8447,17.7804,17.8061,268800.0
2010-06-21 12:10:00,27.67,27.69,27.65,27.68,140600.0,17.8061,17.819,17.7933,17.8126,140600.0
2010-06-21 12:15:00,27.68,27.69,27.64,27.65,127700.0,17.8126,17.819,17.7868,17.7933,127700.0
2010-06-21 12:20:00,27.66,27.66,27.54,27.54,431800.0,17.7997,17.7997,17.7225,17.7225,431800.0
2010-06-21 12:25:00,27.54,27.66,27.54,27.59,265800.0,17.7225,17.7997,17.7225,17.7547,265800.0
2010-06-21 12:30:00,27.58,27.6,27.5,27.6,347000.0,17.7482,17.7611,17.6967,17.7611,347000.0
2010-06-21 12:35:00,27.59,27.62,27.54,27.57,239600.0,17.7547,17.774,17.7225,17.7418,239600.0
2010-06-21 12:40:00,27.58,27.59,27.55,27.55,164100.0,17.7482,17.7547,17.7289,17.7289,164100.0
2010-06-21 12:45:00,27.55,27.61,27.55,27.58,208300.0,17.7289,17.7675,17.7289,17.7482,208300.0
2010-06-21 12:50:00,27.58,27.62,27.52,27.52,330500.0,17.7482,17.774,17.7096,17.7096,330500.0
2010-06-21 12:55:00,27.51,27.55,27.48,27.5,378000.0,17.7032,17.7289,17.6839,17.6967,378000.0
2010-06-21 13:00:00,27.5,27.54,27.47,27.51,281200.0,17.6967,17.7225,17.6774,17.7032,281200.0
2010-06-21 13:05:00,27.51,27.57,27.5,27.55,160800.0,17.7032,17.7418,17.6967,17.7289,160800.0
2010-06-21 13:10:00,27.55,27.63,27.54,27.61,177400.0,17.7289,17.7804,17.7225,17.7675,177400.0
2010-06-21 13:15:00,27.62,27.67,27.6,27.62,296000.0,17.774,17.8061,17.7611,17.774,296000.0
2010-06-21 13:20:00,27.63,27.66,27.55,27.57,218300.0,17.7804,17.7997,17.7289,17.7418,218300.0
2010-06-21 13:25:00,27.57,27.62,27.55,27.6,244900.0,17.7418,17.774,17.7289,17.7611,244900.0
2010-06-21 13:30:00,27.6,27.62,27.56,27.61,131400.0,17.7611,17.774,17.7354,17.7675,131400.0
2010-06-21 13:35:00,27.61,27.61,27.4,27.41,412000.0,17.7675,17.7675,17.6324,17.6388,412000.0
2010-06-21 13:40:00,27.42,27.48,27.34,27.38,387700.0,17.6453,17.6839,17.5938,17.6195,387700.0
2010-06-21 13:45:00,27.37,27.47,27.33,27.44,346000.0,17.6131,17.6774,17.5873,17.6581,346000.0
2010-06-21 13:50:00,27.45,27.52,27.44,27.48,222000.0,17.6646,17.7096,17.6581,17.6839,222000.0
2010-06-21 13:55:00,27.48,27.5,27.41,27.45,257500.0,17.6839,17.6967,17.6388,17.6646,257500.0
2010-06-21 14:00:00,27.44,27.44,27.37,27.38,275300.0,17.6581,17.6581,17.6131,17.6195,275300.0
2010-06-21 14:05:00,27.38,27.45,27.33,27.44,355900.0,17.6195,17.6646,17.5873,17.6581,355900.0
2010-06-21 14:10:00,27.44,27.57,27.44,27.55,359600.0,17.6581,17.7418,17.6581,17.7289,359600.0
2010-06-21 14:15:00,27.56,27.62,27.55,27.56,274300.0,17.7354,17.774,17.7289,17.7354,274300.0
2010-06-21 14:20:00,27.56,27.65,27.55,27.64,208500.0,17.7354,17.7933,17.7289,17.7868,208500.0
2010-06-21 14:25:00,27.64,27.64,27.53,27.57,209800.0,17.7868,17.7868,17.716,17.7418,209800.0
2010-06-21 14:30:00,27.56,27.6,27.56,27.57,110400.0,17.7354,17.7611,17.7354,17.7418,110400.0
2010-06-21 14:35:00,27.57,27.64,27.56,27.61,167500.0,17.7418,17.7868,17.7354,17.7675,167500.0
2010-06-21 14:40:00,27.6,27.61,27.5,27.52,196800.0,17.7611,17.7675,17.6967,17.7096,196800.0
2010-06-21 14:45:00,27.52,27.52,27.29,27.3,506500.0,17.7096,17.7096,17.5616,17.568,506500.0
2010-06-21 14:50:00,27.29,27.36,27.21,27.25,580200.0,17.5616,17.6066,17.5101,17.5359,580200.0
2010-06-21 14:55:00,27.25,27.34,27.25,27.3,299800.0,17.5359,17.5938,17.5359,17.568,299800.0
2010-06-21 15:00:00,27.3,27.33,27.12,27.14,502600.0,17.568,17.5873,17.4522,17.4651,502600.0
2010-06-21 15:05:00,27.14,27.23,27.13,27.18,423300.0,17.4651,17.523,17.4586,17.4908,423300.0
2010-06-21 15:10:00,27.18,27.55,27.1,27.1,566500.0,17.4908,17.7289,17.4393,17.4393,566500.0
2010-06-21 15:15:00,27.11,27.21,26.98,26.98,668600.0,17.4458,17.5101,17.3621,17.3621,668600.0
2010-06-21 15:20:00,26.98,27.07,26.93,27.03,896400.0,17.3621,17.42,17.3299,17.3943,896400.0
2010-06-21 15:25:00,27.04,27.11,26.97,27.0,587100.0,17.4007,17.4458,17.3557,17.375,587100.0
2010-06-21 15:30:00,27.01,27.04,26.96,27.01,516500.0,17.3814,17.4007,17.3492,17.3814,516500.0
2010-06-21 15:35:00,27.02,27.03,26.96,27.0,569300.0,17.3879,17.3943,17.3492,17.375,569300.0
2010-06-21 15:40:00,27.0,27.0,26.76,26.8,848600.0,17.375,17.375,17.2205,17.2463,848600.0
2010-06-21 15:45:00,26.81,26.88,26.78,26.86,515200.0,17.2527,17.2978,17.2334,17.2849,515200.0
2010-06-21 15:50:00,26.86,27.04,26.85,26.97,877000.0,17.2849,17.4007,17.2785,17.3557,877000.0
2010-06-21 15:55:00,26.97,27.06,26.97,27.01,930500.0,17.3557,17.4136,17.3557,17.3814,930500.0
2010-06-22 09:30:00,27.02,27.15,26.85,26.97,856600.0,17.3879,17.4715,17.2785,17.3557,856600.0
2010-06-22 09:35:00,26.97,27.12,26.92,26.96,538100.0,17.3557,17.4522,17.3235,17.3492,538100.0
2010-06-22 09:40:00,26.96,27.15,26.96,27.15,501800.0,17.3492,17.4715,17.3492,17.4715,501800.0
2010-06-22 09:45:00,27.14,27.24,27.12,27.15,683800.0,17.4651,17.5294,17.4522,17.4715,683800.0
2010-06-22 09:50:00,27.15,27.17,26.85,26.86,788800.0,17.4715,17.4844,17.2785,17.2849,788800.0
2010-06-22 09:55:00,26.87,26.98,26.86,26.92,426900.0,17.2913,17.3621,17.2849,17.3235,426900.0
2010-06-22 10:00:00,26.91,26.92,26.76,26.88,908100.0,17.3171,17.3235,17.2205,17.2978,908100.0
2010-06-22 10:05:00,26.89,26.9,26.83,26.9,324900.0,17.3042,17.3106,17.2656,17.3106,324900.0
2010-06-22 10:10:00,26.9,27.01,26.83,26.87,527200.0,17.3106,17.3814,17.2656,17.2913,527200.0
2010-06-22 10:15:00,26.87,26.96,26.71,26.75,474300.0,17.2913,17.3492,17.1884,17.2141,474300.0
2010-06-22 10:20:00,26.74,26.75,26.62,26.7,601800.0,17.2077,17.2141,17.1304,17.1819,601800.0
2010-06-22 10:25:00,26.71,26.87,26.68,26.81,491500.0,17.1884,17.2913,17.1691,17.2527,491500.0
2010-06-22 10:30:00,26.81,26.82,26.66,26.69,407800.0,17.2527,17.2591,17.1562,17.1755,407800.0
2010-06-22 10:35:00,26.68,26.79,26.64,26.77,547600.0,17.1691,17.2398,17.1433,17.227,547600.0
2010-06-22 10:40:00,26.78,26.89,26.77,26.88,390000.0,17.2334,17.3042,17.227,17.2978,390000.0
2010-06-22 10:45:00,26.89,26.9,26.81,26.88,255900.0,17.3042,17.3106,17.2527,17.2978,255900.0
2010-06-22 10:50:00,26.87,26.97,26.83,26.96,439400.0,17.2913,17.3557,17.2656,17.3492,439400.0
2010-06-22 10:55:00,26.95,26.98,26.89,26.91,331600.0,17.3428,17.3621,17.3042,17.3171,331600.0
2010-06-22 11:00:00,26.91,26.92,26.82,26.88,234500.0,17.3171,17.3235,17.2591,17.2978,234500.0
2010-06-22 11:05:00,26.88,26.89,26.74,26.81,273400.0,17.2978,17.3042,17.2077,17.2527,273400.0
2010-06-22 11:10:00,26.82,26.9,26.8,26.9,277300.0,17.2591,17.3106,17.2463,17.3106,277300.0
2010-06-22 11:15:00,26.89,26.91,26.82,26.87,285600.0,17.3042,17.3171,17.2591,17.2913,285600.0
2010-06-22 11:20:00,26.87,26.96,26.85,26.96,311300.0,17.2913,17.3492,17.2785,17.3492,311300.0
2010-06-22 11:25:00,26.96,26.99,26.95,26.99,335300.0,17.3492,17.3685,17.3428,17.3685,335300.0
2010-06-22 11:30:00,26.98,27.17,26.98,27.1,628400.0,17.3621,17.4844,17.3621,17.4393,628400.0
2010-06-22 11:35:00,27.1,27.23,27.09,27.09,816000.0,17.4393,17.523,17.4329,17.4329,816000.0
2010-06-22 11:40:00,27.1,27.15,27.08,27.08,267500.0,17.4393,17.4715,17.4265,17.4265,267500.0
2010-06-22 11:45:00,27.09,27.17,27.07,27.17,266700.0,17.4329,17.4844,17.42,17.4844,266700.0
2010-06-22 11:50:00,27.17,27.2,27.07,27.07,471100.0,17.4844,17.5037,17.42,17.42,471100.0
2010-06-22 11:55:00,27.07,27.08,26.99,27.05,266700.0,17.42,17.4265,17.3685,17.4072,266700.0
2010-06-22 12:00:00,27.05,27.09,26.96,27.03,172100.0,17.4072,17.4329,17.3492,17.3943,172100.0
2010-06-22 12:05:00,27.02,27.08,27.01,27.05,192200.0,17.3879,17.4265,17.3814,17.4072,192200.0
2010-06-22 12:10:00,27.05,27.09,27.02,27.05,198700.0,17.4072,17.4329,17.3879,17.4072,198700.0
2010-06-22 12:15:00,27.05,27.1,26.98,27.06,156600.0,17.4072,17.4393,17.3621,17.4136,156600.0
2010-06-22 12:20:00,27.07,27.09,27.03,27.07,119400.0,17.42,17.4329,17.3943,17.42,119400.0
2010-06-22 12:25:00,27.08,27.12,27.0,27.01,196000.0,17.4265,17.4522,17.375,17.3814,196000.0
2010-06-22 12:30:00,27.0,27.02,26.95,26.98,191900.0,17.375,17.3879,17.3428,17.3621,191900.0
2010-06-22 12:35:00,26.97,26.99,26.94,26.96,274300.0,17.3557,17.3685,17.3364,17.3492,274300.0
2010-06-22 12:40:00,26.95,26.98,26.95,26.96,69200.0,17.3428,17.3621,17.3428,17.3492,69200.0
2010-06-22 12:45:00,26.96,27.05,26.95,27.03,133600.0,17.3492,17.4072,17.3428,17.3943,133600.0
2010-06-22 12:50:00,27.03,27.05,26.97,27.05,126000.0,17.3943,17.4072,17.3557,17.4072,126000.0
2010-06-22 12:55:00,27.05,27.06,26.99,27.02,111500.0,17.4072,17.4136,17.3685,17.3879,111500.0
2010-06-22 13:00:00,27.02,27.03,26.96,27.02,124800.0,17.3879,17.3943,17.3492,17.3879,124800.0
2010-06-22 13:05:00,27.02,27.05,27.0,27.05,98500.0,17.3879,17.4072,17.375,17.4072,98500.0
2010-06-22 13:10:00,27.05,27.05,26.98,27.0,80200.0,17.4072,17.4072,17.3621,17.375,80200.0
2010-06-22 13:15:00,27.01,27.01,26.93,26.95,217600.0,17.3814,17.3814,17.3299,17.3428,217600.0
2010-06-22 13:20:00,26.95,26.96,26.85,26.89,329600.0,17.3428,17.3492,17.2785,17.3042,329600.0
2010-06-22 13:25:00,26.89,26.94,26.82,26.89,248500.0,17.3042,17.3364,17.2591,17.3042,248500.0
2010-06-22 13:30:00,26.89,26.9,26.83,26.86,154800.0,17.3042,17.3106,17.2656,17.2849,154800.0
2010-06-22 13:35:00,26.85,26.9,26.85,26.87,90400.0,17.2785,17.3106,17.2785,17.2913,90400.0
2010-06-22 13:40:00,26.87,26.96,26.84,26.93,309200.0,17.2913,17.3492,17.272,17.3299,309200.0
2010-06-22 13:45:00,26.93,26.96,26.85,26.88,167000.0,17.3299,17.3492,17.2785,17.2978,167000.0
2010-06-22 13:50:00,26.89,26.89,26.77,26.8,289900.0,17.3042,17.3042,17.227,17.2463,289900.0
2010-06-22 13:55:00,26.8,26.83,26.78,26.82,159300.0,17.2463,17.2656,17.2334,17.2591,159300.0
2010-06-22 14:00:00,26.82,26.82,26.72,26.73,318000.0,17.2591,17.2591,17.1948,17.2012,318000.0
2010-06-22 14:05:00,26.73,26.75,26.68,26.7,251900.0,17.2012,17.2141,17.1691,17.1819,251900.0
2010-06-22 14:10:00,26.71,26.79,26.68,26.78,230000.0,17.1884,17.2398,17.1691,17.2334,230000.0
2010-06-22 14:15:00,26.78,26.8,26.66,26.66,307000.0,17.2334,17.2463,17.1562,17.1562,307000.0
2010-06-22 14:20:00,26.66,26.67,26.57,26.59,627300.0,17.1562,17.1626,17.0983,17.1111,627300.0
2010-06-22 14:25:00,26.58,26.63,26.53,26.63,384500.0,17.1047,17.1369,17.0725,17.1369,384500.0
2010-06-22 14:30:00,26.62,26.64,26.53,26.54,393000.0,17.1304,17.1433,17.0725,17.079,393000.0
2010-06-22 14:35:00,26.54,26.58,26.42,26.44,618800.0,17.079,17.1047,17.0017,17.0146,618800.0
2010-06-22 14:40:00,26.44,26.44,26.34,26.35,722100.0,17.0146,17.0146,16.9503,16.9567,722100.0
2010-06-22 14:45:00,26.35,26.42,26.31,26.33,508700.0,16.9567,17.0017,16.931,16.9438,508700.0
2010-06-22 14:50:00,26.32,26.35,26.21,26.22,821500.0,16.9374,16.9567,16.8666,16.873,821500.0
2010-06-22 14:55:00,26.23,26.24,26.11,26.23,818200.0,16.8795,16.8859,16.8023,16.8795,818200.0
2010-06-22 15:00:00,26.23,26.29,26.19,26.29,678200.0,16.8795,16.9181,16.8537,16.9181,678200.0
2010-06-22 15:05:00,26.28,26.35,26.2,26.22,498000.0,16.9116,16.9567,16.8602,16.873,498000.0
2010-06-22 15:10:00,26.21,26.43,26.15,26.4,610000.0,16.8666,17.0082,16.828,16.9889,610000.0
2010-06-22 15:15:00,26.39,26.44,26.31,26.41,547600.0,16.9824,17.0146,16.931,16.9953,547600.0
2010-06-22 15:20:00,26.41,26.41,26.21,26.23,486600.0,16.9953,16.9953,16.8666,16.8795,486600.0
2010-06-22 15:25:00,26.23,26.3,26.21,26.24,456800.0,16.8795,16.9245,16.8666,16.8859,456800.0
2010-06-22 15:30:00,26.24,26.24,26.06,26.14,1139200.0,16.8859,16.8859,16.7701,16.8216,1139200.0
2010-06-22 15:35:00,26.13,26.17,26.08,26.16,737300.0,16.8151,16.8409,16.7829,16.8344,737300.0
2010-06-22 15:40:00,26.17,26.17,26.03,26.05,1151500.0,16.8409,16.8409,16.7508,16.7636,1151500.0
2010-06-22 15:45:00,26.04,26.1,26.04,26.09,729900.0,16.7572,16.7958,16.7572,16.7894,729900.0
2010-06-22 15:50:00,26.09,26.1,26.03,26.07,887600.0,16.7894,16.7958,16.7508,16.7765,887600.0
2010-06-22 15:55:00,26.07,26.13,26.04,26.05,1031900.0,16.7765,16.8151,16.7572,16.7636,1031900.0
2010-06-23 09:30:00,26.32,26.48,26.18,26.21,735400.0,16.9374,17.0404,16.8473,16.8666,735400.0
2010-06-23 09:35:00,26.22,26.6,26.2,26.45,814500.0,16.873,17.1176,16.8602,17.021,814500.0
2010-06-23 09:40:00,26.44,26.45,26.32,26.41,524500.0,17.0146,17.021,16.9374,16.9953,524500.0
2010-06-23 09:45:00,26.41,26.45,26.35,26.4,426400.0,16.9953,17.021,16.9567,16.9889,426400.0
2010-06-23 09:50:00,26.4,26.58,26.39,26.55,835400.0,16.9889,17.1047,16.9824,17.0854,835400.0
2010-06-23 09:55:00,26.55,26.64,26.46,26.63,691600.0,17.0854,17.1433,17.0275,17.1369,691600.0
2010-06-23 10:00:00,26.63,26.63,26.18,26.23,1534100.0,17.1369,17.1369,16.8473,16.8795,1534100.0
2010-06-23 10:05:00,26.23,26.34,26.09,26.25,1010600.0,16.8795,16.9503,16.7894,16.8923,1010600.0
2010-06-23 10:10:00,26.26,26.4,26.21,26.35,533200.0,16.8988,16.9889,16.8666,16.9567,533200.0
2010-06-23 10:15:00,26.34,26.39,26.28,26.38,334800.0,16.9503,16.9824,16.9116,16.976,334800.0
2010-06-23 10:20:00,26.38,26.38,26.3,26.3,194800.0,16.976,16.976,16.9245,16.9245,194800.0
2010-06-23 10:25:00,26.3,26.33,26.17,26.22,433600.0,16.9245,16.9438,16.8409,16.873,433600.0
2010-06-23 10:30:00,26.21,26.47,26.17,26.42,649300.0,16.8666,17.0339,16.8409,17.0017,649300.0
2010-06-23 10:35:00,26.42,26.46,26.35,26.4,488000.0,17.0017,17.0275,16.9567,16.9889,488000.0
2010-06-23 10:40:00,26.4,26.43,26.33,26.41,350100.0,16.9889,17.0082,16.9438,16.9953,350100.0
2010-06-23 10:45:00,26.41,26.55,26.39,26.5,393000.0,16.9953,17.0854,16.9824,17.0532,393000.0
2010-06-23 10:50:00,26.5,26.74,26.49,26.72,802200.0,17.0532,17.2077,17.0468,17.1948,802200.0
2010-06-23 10:55:00,26.7,26.78,26.62,26.64,463000.0,17.1819,17.2334,17.1304,17.1433,463000.0
2010-06-23 11:00:00,26.65,26.66,26.55,26.61,343700.0,17.1498,17.1562,17.0854,17.124,343700.0
2010-06-23 11:05:00,26.6,26.74,26.6,26.7,341800.0,17.1176,17.2077,17.1176,17.1819,341800.0
2010-06-23 11:10:00,26.7,26.7,26.54,26.61,302200.0,17.1819,17.1819,17.079,17.124,302200.0
2010-06-23 11:15:00,26.6,26.67,26.56,26.64,228600.0,17.1176,17.1626,17.0918,17.1433,228600.0
2010-06-23 11:20:00,26.64,26.73,26.62,26.69,281200.0,17.1433,17.2012,17.1304,17.1755,281200.0
2010-06-23 11:25:00,26.69,26.72,26.68,26.68,142600.0,17.1755,17.1948,17.1691,17.1691,142600.0
2010-06-23 11:30:00,26.69,26.7,26.62,26.65,235400.0,17.1755,17.1819,17.1304,17.1498,235400.0
2010-06-23 11:35:00,26.65,26.65,26.6,26.63,124200.0,17.1498,17.1498,17.1176,17.1369,124200.0
2010-06-23 11:40:00,26.64,26.71,26.64,26.7,178900.0,17.1433,17.1884,17.1433,17.1819,178900.0
2010-06-23 11:45:00,26.7,26.81,26.68,26.74,514500.0,17.1819,17.2527,17.1691,17.2077,514500.0
2010-06-23 11:50:00,26.74,26.76,26.62,26.65,239700.0,17.2077,17.2205,17.1304,17.1498,239700.0
2010-06-23 11:55:00,26.65,26.78,26.63,26.76,224600.0,17.1498,17.2334,17.1369,17.2205,224600.0
2010-06-23 12:00:00,26.75,26.79,26.74,26.78,241600.0,17.2141,17.2398,17.2077,17.2334,241600.0
2010-06-23 12:05:00,26.78,26.88,26.78,26.83,515800.0,17.2334,17.2978,17.2334,17.2656,515800.0
2010-06-23 12:10:00,26.83,26.83,26.67,26.69,223300.0,17.2656,17.2656,17.1626,17.1755,223300.0
2010-06-23 12:15:00,26.7,26.82,26.68,26.8,248100.0,17.1819,17.2591,17.1691,17.2463,248100.0
2010-06-23 12:20:00,26.8,26.83,26.75,26.76,203300.0,17.2463,17.2656,17.2141,17.2205,203300.0
2010-06-23 12:25:00,26.76,26.83,26.76,26.81,181400.0,17.2205,17.2656,17.2205,17.2527,181400.0
2010-06-23 12:30:00,26.8,26.81,26.73,26.78,184500.0,17.2463,17.2527,17.2012,17.2334,184500.0
2010-06-23 12:35:00,26.78,26.88,26.78,26.81,326700.0,17.2334,17.2978,17.2334,17.2527,326700.0
2010-06-23 12:40:00,26.81,26.84,26.79,26.8,152800.0,17.2527,17.272,17.2398,17.2463,152800.0
2010-06-23 12:45:00,26.8,26.89,26.8,26.86,345800.0,17.2463,17.3042,17.2463,17.2849,345800.0
2010-06-23 12:50:00,26.86,26.94,26.85,26.86,314600.0,17.2849,17.3364,17.2785,17.2849,314600.0
2010-06-23 12:55:00,26.86,26.9,26.82,26.88,239200.0,17.2849,17.3106,17.2591,17.2978,239200.0
2010-06-23 13:00:00,26.88,26.98,26.88,26.92,406200.0,17.2978,17.3621,17.2978,17.3235,406200.0
2010-06-23 13:05:00,26.92,26.93,26.86,26.9,173600.0,17.3235,17.3299,17.2849,17.3106,173600.0
2010-06-23 13:10:00,26.91,26.96,26.9,26.91,308900.0,17.3171,17.3492,17.3106,17.3171,308900.0
2010-06-23 13:15:00,26.91,26.94,26.83,26.9,303200.0,17.3171,17.3364,17.2656,17.3106,303200.0
2010-06-23 13:20:00,26.89,26.92,26.88,26.88,161400.0,17.3042,17.3235,17.2978,17.2978,161400.0
2010-06-23 13:25:00,26.89,26.9,26.85,26.89,223600.0,17.3042,17.3106,17.2785,17.3042,223600.0
2010-06-23 13:30:00,26.89,26.91,26.88,26.89,128100.0,17.3042,17.3171,17.2978,17.3042,128100.0
2010-06-23 13:35:00,26.89,26.94,26.88,26.93,286100.0,17.3042,17.3364,17.2978,17.3299,286100.0
2010-06-23 13:40:00,26.92,26.97,26.92,26.93,205400.0,17.3235,17.3557,17.3235,17.3299,205400.0
2010-06-23 13:45:00,26.92,26.96,26.88,26.89,200800.0,17.3235,17.3492,17.2978,17.3042,200800.0
2010-06-23 13:50:00,26.9,26.93,26.89,26.92,122000.0,17.3106,17.3299,17.3042,17.3235,122000.0
2010-06-23 13:55:00,26.92,26.97,26.92,26.95,210600.0,17.3235,17.3557,17.3235,17.3428,210600.0
2010-06-23 14:00:00,26.95,26.98,26.94,26.98,281300.0,17.3428,17.3621,17.3364,17.3621,281300.0
2010-06-23 14:05:00,26.97,27.05,26.96,27.0,524600.0,17.3557,17.4072,17.3492,17.375,524600.0
2010-06-23 14:10:00,26.99,27.01,26.91,26.92,142500.0,17.3685,17.3814,17.3171,17.3235,142500.0
2010-06-23 14:15:00,26.92,26.95,26.73,26.87,513100.0,17.3235,17.3428,17.2012,17.2913,513100.0
2010-06-23 14:20:00,26.87,26.88,26.72,26.76,515800.0,17.2913,17.2978,17.1948,17.2205,515800.0
2010-06-23 14:25:00,26.76,26.88,26.71,26.87,511600.0,17.2205,17.2978,17.1884,17.2913,511600.0
2010-06-23 14:30:00,26.87,27.1,26.86,27.03,833300.0,17.2913,17.4393,17.2849,17.3943,833300.0
2010-06-23 14:35:00,27.02,27.08,26.98,27.04,637600.0,17.3879,17.4265,17.3621,17.4007,637600.0
2010-06-23 14:40:00,27.04,27.05,26.95,26.96,424300.0,17.4007,17.4072,17.3428,17.3492,424300.0
2010-06-23 14:45:00,26.95,27.0,26.85,26.85,448800.0,17.3428,17.375,17.2785,17.2785,448800.0
2010-06-23 14:50:00,26.85,26.95,26.78,26.89,440800.0,17.2785,17.3428,17.2334,17.3042,440800.0
2010-06-23 14:55:00,26.9,26.93,26.78,26.83,341200.0,17.3106,17.3299,17.2334,17.2656,341200.0
2010-06-23 15:00:00,26.83,26.98,26.82,26.86,450600.0,17.2656,17.3621,17.2591,17.2849,450600.0
2010-06-23 15:05:00,26.86,26.87,26.6,26.65,673900.0,17.2849,17.2913,17.1176,17.1498,673900.0
2010-06-23 15:10:00,26.65,26.83,26.63,26.68,568600.0,17.1498,17.2656,17.1369,17.1691,568600.0
2010-06-23 15:15:00,26.69,26.76,26.66,26.72,311100.0,17.1755,17.2205,17.1562,17.1948,311100.0
2010-06-23 15:20:00,26.72,26.82,26.69,26.82,349700.0,17.1948,17.2591,17.1755,17.2591,349700.0
2010-06-23 15:25:00,26.81,26.88,26.76,26.85,319500.0,17.2527,17.2978,17.2205,17.2785,319500.0
2010-06-23 15:30:00,26.84,26.85,26.75,26.85,430300.0,17.272,17.2785,17.2141,17.2785,430300.0
2010-06-23 15:35:00,26.85,26.96,26.81,26.95,424300.0,17.2785,17.3492,17.2527,17.3428,424300.0
2010-06-23 15:40:00,26.95,27.04,26.87,27.01,680200.0,17.3428,17.4007,17.2913,17.3814,680200.0
2010-06-23 15:45:00,27.01,27.05,26.97,27.05,551300.0,17.3814,17.4072,17.3557,17.4072,551300.0
2010-06-23 15:50:00,27.04,27.1,27.02,27.08,807000.0,17.4007,17.4393,17.3879,17.4265,807000.0
2010-06-23 15:55:00,27.08,27.09,26.99,27.05,886600.0,17.4265,17.4329,17.3685,17.4072,886600.0
2010-06-24 09:30:00,26.79,27.23,26.78,27.22,962300.0,17.2398,17.523,17.2334,17.5166,962300.0
2010-06-24 09:35:00,27.22,27.32,27.08,27.17,942100.0,17.5166,17.5809,17.4265,17.4844,942100.0
2010-06-24 09:40:00,27.17,27.25,27.02,27.16,826200.0,17.4844,17.5359,17.3879,17.4779,826200.0
2010-06-24 09:45:00,27.17,27.39,27.06,27.06,1216300.0,17.4844,17.626,17.4136,17.4136,1216300.0
2010-06-24 09:50:00,27.07,27.17,26.94,27.1,1058100.0,17.42,17.4844,17.3364,17.4393,1058100.0
2010-06-24 09:55:00,27.1,27.11,26.91,26.98,1107000.0,17.4393,17.4458,17.3171,17.3621,1107000.0
2010-06-24 10:00:00,26.98,27.19,26.96,27.17,915500.0,17.3621,17.4972,17.3492,17.4844,915500.0
2010-06-24 10:05:00,27.16,27.19,27.02,27.11,793500.0,17.4779,17.4972,17.3879,17.4458,793500.0
2010-06-24 10:10:00,27.11,27.17,26.96,26.99,730200.0,17.4458,17.4844,17.3492,17.3685,730200.0
2010-06-24 10:15:00,26.98,27.12,26.93,27.12,773400.0,17.3621,17.4522,17.3299,17.4522,773400.0
2010-06-24 10:20:00,27.12,27.14,26.98,27.03,702300.0,17.4522,17.4651,17.3621,17.3943,702300.0
2010-06-24 10:25:00,27.02,27.1,26.96,27.03,647700.0,17.3879,17.4393,17.3492,17.3943,647700.0
2010-06-24 10:30:00,27.02,27.02,26.7,26.72,1160500.0,17.3879,17.3879,17.1819,17.1948,1160500.0
2010-06-24 10:35:00,26.72,26.75,26.56,26.68,1312900.0,17.1948,17.2141,17.0918,17.1691,1312900.0
2010-06-24 10:40:00,26.67,26.69,26.4,26.41,1131200.0,17.1626,17.1755,16.9889,16.9953,1131200.0
2010-06-24 10:45:00,26.41,26.6,26.32,26.6,1280400.0,16.9953,17.1176,16.9374,17.1176,1280400.0
2010-06-24 10:50:00,26.6,26.6,26.39,26.42,643900.0,17.1176,17.1176,16.9824,17.0017,643900.0
2010-06-24 10:55:00,26.42,26.52,26.32,26.5,654100.0,17.0017,17.0661,16.9374,17.0532,654100.0
2010-06-24 11:00:00,26.48,26.49,26.28,26.38,602200.0,17.0404,17.0468,16.9116,16.976,602200.0
2010-06-24 11:05:00,26.38,26.39,26.2,26.33,770700.0,16.976,16.9824,16.8602,16.9438,770700.0
2010-06-24 11:10:00,26.32,26.38,26.29,26.36,435400.0,16.9374,16.976,16.9181,16.9631,435400.0
2010-06-24 11:15:00,26.37,26.49,26.35,26.43,382200.0,16.9696,17.0468,16.9567,17.0082,382200.0
2010-06-24 11:20:00,26.43,26.45,26.29,26.43,471700.0,17.0082,17.021,16.9181,17.0082,471700.0
2010-06-24 11:25:00,26.43,26.52,26.41,26.43,344900.0,17.0082,17.0661,16.9953,17.0082,344900.0
2010-06-24 11:30:00,26.43,26.45,26.31,26.39,415300.0,17.0082,17.021,16.931,16.9824,415300.0
2010-06-24 11:35:00,26.39,26.4,26.29,26.37,488100.0,16.9824,16.9889,16.9181,16.9696,488100.0
2010-06-24 11:40:00,26.37,26.5,26.35,26.45,311100.0,16.9696,17.0532,16.9567,17.021,311100.0
2010-06-24 11:45:00,26.46,26.53,26.45,26.51,325400.0,17.0275,17.0725,17.021,17.0597,325400.0
2010-06-24 11:50:00,26.51,26.54,26.45,26.52,408600.0,17.0597,17.079,17.021,17.0661,408600.0
2010-06-24 11:55:00,26.51,26.6,26.47,26.49,437600.0,17.0597,17.1176,17.0339,17.0468,437600.0
2010-06-24 12:00:00,26.5,26.69,26.5,26.62,529100.0,17.0532,17.1755,17.0532,17.1304,529100.0
2010-06-24 12:05:00,26.61,26.72,26.6,26.66,495300.0,17.124,17.1948,17.1176,17.1562,495300.0
2010-06-24 12:10:00,26.66,26.7,26.48,26.52,489700.0,17.1562,17.1819,17.0404,17.0661,489700.0
2010-06-24 12:15:00,26.53,26.55,26.46,26.48,219400.0,17.0725,17.0854,17.0275,17.0404,219400.0
2010-06-24 12:20:00,26.48,26.58,26.46,26.51,196300.0,17.0404,17.1047,17.0275,17.0597,196300.0
2010-06-24 12:25:00,26.52,26.52,26.41,26.47,238700.0,17.0661,17.0661,16.9953,17.0339,238700.0
2010-06-24 12:30:00,26.46,26.47,26.38,26.44,273100.0,17.0275,17.0339,16.976,17.0146,273100.0
2010-06-24 12:35:00,26.44,26.44,26.27,26.29,431600.0,17.0146,17.0146,16.9052,16.9181,431600.0
2010-06-24 12:40:00,26.28,26.36,26.26,26.27,245500.0,16.9116,16.9631,16.8988,16.9052,245500.0
2010-06-24 12:45:00,26.28,26.38,26.26,26.33,188400.0,16.9116,16.976,16.8988,16.9438,188400.0
2010-06-24 12:50:00,26.33,26.44,26.33,26.38,312300.0,16.9438,17.0146,16.9438,16.976,312300.0
2010-06-24 12:55:00,26.38,26.42,26.36,26.39,217200.0,16.976,17.0017,16.9631,16.9824,217200.0
2010-06-24 13:00:00,26.39,26.49,26.32,26.46,341200.0,16.9824,17.0468,16.9374,17.0275,341200.0
2010-06-24 13:05:00,26.45,26.46,26.36,26.4,228600.0,17.021,17.0275,16.9631,16.9889,228600.0
2010-06-24 13:10:00,26.39,26.53,26.39,26.53,265900.0,16.9824,17.0725,16.9824,17.0725,265900.0
2010-06-24 13:15:00,26.52,26.54,26.37,26.4,453200.0,17.0661,17.079,16.9696,16.9889,453200.0
2010-06-24 13:20:00,26.41,26.44,26.37,26.38,198800.0,16.9953,17.0146,16.9696,16.976,198800.0
2010-06-24 13:25:00,26.38,26.39,26.29,26.34,226600.0,16.976,16.9824,16.9181,16.9503,226600.0
2010-06-24 13:30:00,26.33,26.49,26.32,26.46,231800.0,16.9438,17.0468,16.9374,17.0275,231800.0
2010-06-24 13:35:00,26.47,26.54,26.44,26.46,428200.0,17.0339,17.079,17.0146,17.0275,428200.0
2010-06-24 13:40:00,26.46,26.51,26.42,26.48,238500.0,17.0275,17.0597,17.0017,17.0404,238500.0
2010-06-24 13:45:00,26.48,26.56,26.48,26.54,392500.0,17.0404,17.0918,17.0404,17.079,392500.0
2010-06-24 13:50:00,26.54,26.61,26.5,26.55,361800.0,17.079,17.124,17.0532,17.0854,361800.0
2010-06-24 13:55:00,26.56,26.66,26.54,26.63,564200.0,17.0918,17.1562,17.079,17.1369,564200.0
2010-06-24 14:00:00,26.63,26.66,26.55,26.57,343400.0,17.1369,17.1562,17.0854,17.0983,343400.0
2010-06-24 14:05:00,26.56,26.63,26.52,26.55,266700.0,17.0918,17.1369,17.0661,17.0854,266700.0
2010-06-24 14:10:00,26.56,26.56,26.45,26.46,219900.0,17.0918,17.0918,17.021,17.0275,219900.0
2010-06-24 14:15:00,26.46,26.49,26.44,26.49,157900.0,17.0275,17.0468,17.0146,17.0468,157900.0
2010-06-24 14:20:00,26.48,26.5,26.4,26.49,229400.0,17.0404,17.0532,16.9889,17.0468,229400.0
2010-06-24 14:25:00,26.48,26.54,26.48,26.5,137200.0,17.0404,17.079,17.0404,17.0532,137200.0
2010-06-24 14:30:00,26.5,26.51,26.37,26.39,317300.0,17.0532,17.0597,16.9696,16.9824,317300.0
2010-06-24 14:35:00,26.39,26.41,26.32,26.33,325400.0,16.9824,16.9953,16.9374,16.9438,325400.0
2010-06-24 14:40:00,26.34,26.38,26.33,26.36,270600.0,16.9503,16.976,16.9438,16.9631,270600.0
2010-06-24 14:45:00,26.36,26.41,26.28,26.28,393100.0,16.9631,16.9953,16.9116,16.9116,393100.0
2010-06-24 14:50:00,26.29,26.3,26.23,26.23,460000.0,16.9181,16.9245,16.8795,16.8795,460000.0
2010-06-24 14:55:00,26.23,26.24,26.06,26.11,1025800.0,16.8795,16.8859,16.7701,16.8023,1025800.0
2010-06-24 15:00:00,26.11,26.28,26.1,26.14,732500.0,16.8023,16.9116,16.7958,16.8216,732500.0
2010-06-24 15:05:00,26.14,26.19,26.03,26.05,612100.0,16.8216,16.8537,16.7508,16.7636,612100.0
2010-06-24 15:10:00,26.05,26.11,25.95,25.99,1199400.0,16.7636,16.8023,16.6993,16.725,1199400.0
2010-06-24 15:15:00,25.99,26.03,25.88,25.9,817600.0,16.725,16.7508,16.6542,16.6671,817600.0
2010-06-24 15:20:00,25.9,25.92,25.81,25.85,906900.0,16.6671,16.68,16.6092,16.6349,906900.0
2010-06-24 15:25:00,25.85,26.08,25.84,26.01,810600.0,16.6349,16.7829,16.6285,16.7379,810600.0
2010-06-24 15:30:00,26.01,26.04,25.95,25.99,412700.0,16.7379,16.7572,16.6993,16.725,412700.0
2010-06-24 15:35:00,25.99,26.05,25.92,25.96,590200.0,16.725,16.7636,16.68,16.7057,590200.0
2010-06-24 15:40:00,25.96,26.04,25.9,26.04,558700.0,16.7057,16.7572,16.6671,16.7572,558700.0
2010-06-24 15:45:00,26.04,26.05,25.93,26.0,696100.0,16.7572,16.7636,16.6864,16.7315,696100.0
2010-06-24 15:50:00,26.01,26.05,25.98,26.02,598800.0,16.7379,16.7636,16.7186,16.7443,598800.0
2010-06-24 15:55:00,26.02,26.03,25.93,25.99,851900.0,16.7443,16.7508,16.6864,16.725,851900.0
2010-06-25 09:30:00,26.27,26.32,26.1,26.11,473900.0,16.9052,16.9374,16.7958,16.8023,473900.0
2010-06-25 09:35:00,26.11,26.17,25.98,26.03,760500.0,16.8023,16.8409,16.7186,16.7508,760500.0
2010-06-25 09:40:00,26.04,26.15,25.99,26.02,658700.0,16.7572,16.828,16.725,16.7443,658700.0
2010-06-25 09:45:00,26.01,26.1,25.85,25.95,584100.0,16.7379,16.7958,16.6349,16.6993,584100.0
2010-06-25 09:50:00,25.95,25.96,25.73,25.82,700700.0,16.6993,16.7057,16.5577,16.6156,700700.0
2010-06-25 09:55:00,25.82,26.07,25.82,26.02,700700.0,16.6156,16.7765,16.6156,16.7443,700700.0
2010-06-25 10:00:00,26.02,26.15,25.98,26.03,572600.0,16.7443,16.828,16.7186,16.7508,572600.0
2010-06-25 10:05:00,26.01,26.05,25.95,25.99,571200.0,16.7379,16.7636,16.6993,16.725,571200.0
2010-06-25 10:10:00,25.99,26.05,25.88,25.91,579500.0,16.725,16.7636,16.6542,16.6735,579500.0
2010-06-25 10:15:00,25.91,25.94,25.78,25.78,561600.0,16.6735,16.6929,16.5899,16.5899,561600.0
2010-06-25 10:20:00,25.78,25.8,25.56,25.61,1183000.0,16.5899,16.6028,16.4483,16.4805,1183000.0
2010-06-25 10:25:00,25.61,25.77,25.58,25.71,561800.0,16.4805,16.5835,16.4612,16.5448,561800.0
2010-06-25 10:30:00,25.71,25.73,25.53,25.64,625900.0,16.5448,16.5577,16.429,16.4998,625900.0
2010-06-25 10:35:00,25.64,25.67,25.44,25.52,716600.0,16.4998,16.5191,16.3711,16.4226,716600.0
2010-06-25 10:40:00,25.52,25.73,25.52,25.71,497300.0,16.4226,16.5577,16.4226,16.5448,497300.0
2010-06-25 10:45:00,25.71,25.75,25.63,25.69,373100.0,16.5448,16.5706,16.4934,16.532,373100.0
2010-06-25 10:50:00,25.68,25.75,25.45,25.49,393200.0,16.5255,16.5706,16.3775,16.4033,393200.0
2010-06-25 10:55:00,25.49,25.56,25.47,25.47,385900.0,16.4033,16.4483,16.3904,16.3904,385900.0
2010-06-25 11:00:00,25.48,25.67,25.47,25.63,317100.0,16.3968,16.5191,16.3904,16.4934,317100.0
2010-06-25 11:05:00,25.63,25.74,25.62,25.67,358000.0,16.4934,16.5641,16.4869,16.5191,358000.0
2010-06-25 11:10:00,25.67,25.67,25.53,25.55,244300.0,16.5191,16.5191,16.429,16.4419,244300.0
2010-06-25 11:15:00,25.56,25.65,25.55,25.61,218100.0,16.4483,16.5062,16.4419,16.4805,218100.0
2010-06-25 11:20:00,25.62,25.65,25.57,25.64,231700.0,16.4869,16.5062,16.4548,16.4998,231700.0
2010-06-25 11:25:00,25.64,25.74,25.6,25.72,359300.0,16.4998,16.5641,16.4741,16.5513,359300.0
2010-06-25 11:30:00,25.73,25.77,25.71,25.73,285400.0,16.5577,16.5835,16.5448,16.5577,285400.0
2010-06-25 11:35:00,25.73,25.74,25.59,25.61,236100.0,16.5577,16.5641,16.4676,16.4805,236100.0
2010-06-25 11:40:00,25.62,25.65,25.54,25.6,251000.0,16.4869,16.5062,16.4354,16.4741,251000.0
2010-06-25 11:45:00,25.6,25.73,25.59,25.73,217800.0,16.4741,16.5577,16.4676,16.5577,217800.0
2010-06-25 11:50:00,25.73,25.85,25.71,25.8,413000.0,16.5577,16.6349,16.5448,16.6028,413000.0
2010-06-25 11:55:00,25.79,25.8,25.71,25.73,216400.0,16.5963,16.6028,16.5448,16.5577,216400.0
2010-06-25 12:00:00,25.73,25.75,25.69,25.74,214600.0,16.5577,16.5706,16.532,16.5641,214600.0
2010-06-25 12:05:00,25.74,25.8,25.71,25.8,132600.0,16.5641,16.6028,16.5448,16.6028,132600.0
2010-06-25 12:10:00,25.81,25.83,25.75,25.75,141800.0,16.6092,16.6221,16.5706,16.5706,141800.0
2010-06-25 12:15:00,25.74,25.78,25.71,25.78,104800.0,16.5641,16.5899,16.5448,16.5899,104800.0
2010-06-25 12:20:00,25.78,25.91,25.77,25.9,290400.0,16.5899,16.6735,16.5835,16.6671,290400.0
2010-06-25 12:25:00,25.89,25.92,25.87,25.89,237900.0,16.6607,16.68,16.6478,16.6607,237900.0
2010-06-25 12:30:00,25.88,25.95,25.86,25.93,222200.0,16.6542,16.6993,16.6414,16.6864,222200.0
2010-06-25 12:35:00,25.93,26.08,25.92,26.02,637500.0,16.6864,16.7829,16.68,16.7443,637500.0
2010-06-25 12:40:00,26.03,26.12,26.03,26.05,344800.0,16.7508,16.8087,16.7508,16.7636,344800.0
2010-06-25 12:45:00,26.05,26.07,26.01,26.04,164200.0,16.7636,16.7765,16.7379,16.7572,164200.0
2010-06-25 12:50:00,26.02,26.03,25.87,25.89,205800.0,16.7443,16.7508,16.6478,16.6607,205800.0
2010-06-25 12:55:00,25.9,25.98,25.9,25.95,145800.0,16.6671,16.7186,16.6671,16.6993,145800.0
2010-06-25 13:00:00,25.95,26.03,25.91,26.02,148200.0,16.6993,16.7508,16.6735,16.7443,148200.0
2010-06-25 13:05:00,26.02,26.13,26.01,26.12,279500.0,16.7443,16.8151,16.7379,16.8087,279500.0
2010-06-25 13:10:00,26.11,26.15,26.03,26.1,314100.0,16.8023,16.828,16.7508,16.7958,314100.0
2010-06-25 13:15:00,26.11,26.22,26.09,26.21,587700.0,16.8023,16.873,16.7894,16.8666,587700.0
2010-06-25 13:20:00,26.22,26.26,26.18,26.26,298500.0,16.873,16.8988,16.8473,16.8988,298500.0
2010-06-25 13:25:00,26.26,26.39,26.25,26.39,558000.0,16.8988,16.9824,16.8923,16.9824,558000.0
2010-06-25 13:30:00,26.39,26.49,26.38,26.48,704400.0,16.9824,17.0468,16.976,17.0404,704400.0
2010-06-25 13:35:00,26.48,26.51,26.31,26.33,609400.0,17.0404,17.0597,16.931,16.9438,609400.0
2010-06-25 13:40:00,26.34,26.38,26.3,26.34,280300.0,16.9503,16.976,16.9245,16.9503,280300.0
2010-06-25 13:45:00,26.35,26.39,26.28,26.3,277100.0,16.9567,16.9824,16.9116,16.9245,277100.0
2010-06-25 13:50:00,26.29,26.3,26.22,26.29,218000.0,16.9181,16.9245,16.873,16.9181,218000.0
2010-06-25 13:55:00,26.29,26.39,26.28,26.38,239600.0,16.9181,16.9824,16.9116,16.976,239600.0
2010-06-25 14:00:00,26.38,26.41,26.35,26.39,246000.0,16.976,16.9953,16.9567,16.9824,246000.0
2010-06-25 14:05:00,26.38,26.4,26.3,26.39,335100.0,16.976,16.9889,16.9245,16.9824,335100.0
2010-06-25 14:10:00,26.39,26.48,26.39,26.45,464900.0,16.9824,17.0404,16.9824,17.021,464900.0
2010-06-25 14:15:00,26.46,26.47,26.37,26.4,324600.0,17.0275,17.0339,16.9696,16.9889,324600.0
2010-06-25 14:20:00,26.4,26.47,26.38,26.45,416000.0,16.9889,17.0339,16.976,17.021,416000.0
2010-06-25 14:25:00,26.45,26.45,26.39,26.41,358000.0,17.021,17.021,16.9824,16.9953,358000.0
2010-06-25 14:30:00,26.41,26.48,26.38,26.45,407900.0,16.9953,17.0404,16.976,17.021,407900.0
2010-06-25 14:35:00,26.45,26.55,26.43,26.53,530900.0,17.021,17.0854,17.0082,17.0725,530900.0
2010-06-25 14:40:00,26.52,26.62,26.52,26.61,378000.0,17.0661,17.1304,17.0661,17.124,378000.0
2010-06-25 14:45:00,26.61,26.63,26.53,26.56,296200.0,17.124,17.1369,17.0725,17.0918,296200.0
2010-06-25 14:50:00,26.56,26.59,26.5,26.52,331200.0,17.0918,17.1111,17.0532,17.0661,331200.0
2010-06-25 14:55:00,26.52,26.53,26.43,26.5,284200.0,17.0661,17.0725,17.0082,17.0532,284200.0
2010-06-25 15:00:00,26.5,26.51,26.37,26.44,353400.0,17.0532,17.0597,16.9696,17.0146,353400.0
2010-06-25 15:05:00,26.44,26.45,26.36,26.42,308600.0,17.0146,17.021,16.9631,17.0017,308600.0
2010-06-25 15:10:00,26.44,26.48,26.41,26.46,371400.0,17.0146,17.0404,16.9953,17.0275,371400.0
2010-06-25 15:15:00,26.46,26.47,26.25,26.27,880600.0,17.0275,17.0339,16.8923,16.9052,880600.0
2010-06-25 15:20:00,26.27,26.38,26.27,26.34,472600.0,16.9052,16.976,16.9052,16.9503,472600.0
2010-06-25 15:25:00,26.34,26.44,26.34,26.43,365400.0,16.9503,17.0146,16.9503,17.0082,365400.0
2010-06-25 15:30:00,26.43,26.58,26.4,26.56,435400.0,17.0082,17.1047,16.9889,17.0918,435400.0
2010-06-25 15:35:00,26.56,26.57,26.5,26.53,340600.0,17.0918,17.0983,17.0532,17.0725,340600.0
2010-06-25 15:40:00,26.53,26.57,26.38,26.44,547000.0,17.0725,17.0983,16.976,17.0146,547000.0
2010-06-25 15:45:00,26.44,26.44,26.34,26.39,814800.0,17.0146,17.0146,16.9503,16.9824,814800.0
2010-06-25 15:50:00,26.39,26.43,26.31,26.4,627500.0,16.9824,17.0082,16.931,16.9889,627500.0
2010-06-25 15:55:00,26.4,26.52,26.39,26.52,909900.0,16.9889,17.0661,16.9824,17.0661,909900.0
2010-06-28 09:30:00,26.49,26.5,26.31,26.37,538100.0,17.0468,17.0532,16.931,16.9696,538100.0
2010-06-28 09:35:00,26.36,26.45,26.07,26.15,715000.0,16.9631,17.021,16.7765,16.828,715000.0
2010-06-28 09:40:00,26.16,26.2,26.11,26.13,538900.0,16.8344,16.8602,16.8023,16.8151,538900.0
2010-06-28 09:45:00,26.13,26.15,26.03,26.15,532500.0,16.8151,16.828,16.7508,16.828,532500.0
2010-06-28 09:50:00,26.14,26.15,26.06,26.1,310100.0,16.8216,16.828,16.7701,16.7958,310100.0
2010-06-28 09:55:00,26.11,26.17,25.97,26.15,514400.0,16.8023,16.8409,16.7122,16.828,514400.0
2010-06-28 10:00:00,26.15,26.36,26.11,26.27,588800.0,16.828,16.9631,16.8023,16.9052,588800.0
2010-06-28 10:05:00,26.27,26.29,26.08,26.2,592800.0,16.9052,16.9181,16.7829,16.8602,592800.0
2010-06-28 10:10:00,26.19,26.3,26.18,26.3,411500.0,16.8537,16.9245,16.8473,16.9245,411500.0
2010-06-28 10:15:00,26.3,26.32,26.17,26.19,323600.0,16.9245,16.9374,16.8409,16.8537,323600.0
2010-06-28 10:20:00,26.19,26.35,26.19,26.3,312500.0,16.8537,16.9567,16.8537,16.9245,312500.0
2010-06-28 10:25:00,26.3,26.35,26.23,26.28,284400.0,16.9245,16.9567,16.8795,16.9116,284400.0
2010-06-28 10:30:00,26.28,26.31,26.15,26.2,336400.0,16.9116,16.931,16.828,16.8602,336400.0
2010-06-28 10:35:00,26.19,26.22,26.11,26.16,399400.0,16.8537,16.873,16.8023,16.8344,399400.0
2010-06-28 10:40:00,26.16,26.3,26.15,26.21,353700.0,16.8344,16.9245,16.828,16.8666,353700.0
2010-06-28 10:45:00,26.2,26.33,26.2,26.29,300900.0,16.8602,16.9438,16.8602,16.9181,300900.0
2010-06-28 10:50:00,26.29,26.44,26.27,26.41,363600.0,16.9181,17.0146,16.9052,16.9953,363600.0
2010-06-28 10:55:00,26.41,26.45,26.36,26.41,335500.0,16.9953,17.021,16.9631,16.9953,335500.0
2010-06-28 11:00:00,26.4,26.42,26.37,26.4,232600.0,16.9889,17.0017,16.9696,16.9889,232600.0
2010-06-28 11:05:00,26.4,26.55,26.38,26.51,516000.0,16.9889,17.0854,16.976,17.0597,516000.0
2010-06-28 11:10:00,26.52,26.54,26.4,26.43,289800.0,17.0661,17.079,16.9889,17.0082,289800.0
2010-06-28 11:15:00,26.43,26.46,26.33,26.34,224800.0,17.0082,17.0275,16.9438,16.9503,224800.0
2010-06-28 11:20:00,26.34,26.39,26.31,26.34,269800.0,16.9503,16.9824,16.931,16.9503,269800.0
2010-06-28 11:25:00,26.35,26.46,26.33,26.4,310200.0,16.9567,17.0275,16.9438,16.9889,310200.0
2010-06-28 11:30:00,26.4,26.41,26.27,26.3,321700.0,16.9889,16.9953,16.9052,16.9245,321700.0
2010-06-28 11:35:00,26.3,26.32,26.26,26.29,293900.0,16.9245,16.9374,16.8988,16.9181,293900.0
2010-06-28 11:40:00,26.29,26.41,26.28,26.32,221300.0,16.9181,16.9953,16.9116,16.9374,221300.0
2010-06-28 11:45:00,26.31,26.35,26.27,26.32,206000.0,16.931,16.9567,16.9052,16.9374,206000.0
2010-06-28 11:50:00,26.32,26.32,26.18,26.19,269900.0,16.9374,16.9374,16.8473,16.8537,269900.0
2010-06-28 11:55:00,26.19,26.19,26.11,26.14,379600.0,16.8537,16.8537,16.8023,16.8216,379600.0
2010-06-28 12:00:00,26.14,26.23,26.12,26.13,217900.0,16.8216,16.8795,16.8087,16.8151,217900.0
2010-06-28 12:05:00,26.12,26.15,26.0,26.02,475000.0,16.8087,16.828,16.7315,16.7443,475000.0
2010-06-28 12:10:00,26.02,26.16,25.98,26.1,479600.0,16.7443,16.8344,16.7186,16.7958,479600.0
2010-06-28 12:15:00,26.1,26.15,26.07,26.13,254400.0,16.7958,16.828,16.7765,16.8151,254400.0
2010-06-28 12:20:00,26.13,26.18,26.09,26.15,273200.0,16.8151,16.8473,16.7894,16.828,273200.0
2010-06-28 12:25:00,26.16,26.2,26.12,26.17,196700.0,16.8344,16.8602,16.8087,16.8409,196700.0
2010-06-28 12:30:00,26.17,26.18,26.03,26.06,240400.0,16.8409,16.8473,16.7508,16.7701,240400.0
2010-06-28 12:35:00,26.06,26.07,25.91,25.93,442100.0,16.7701,16.7765,16.6735,16.6864,442100.0
2010-06-28 12:40:00,25.94,26.05,25.92,26.03,340800.0,16.6929,16.7636,16.68,16.7508,340800.0
2010-06-28 12:45:00,26.03,26.06,25.89,26.03,292500.0,16.7508,16.7701,16.6607,16.7508,292500.0
2010-06-28 12:50:00,26.03,26.04,25.89,25.93,242300.0,16.7508,16.7572,16.6607,16.6864,242300.0
2010-06-28 12:55:00,25.94,26.03,25.93,26.01,139700.0,16.6929,16.7508,16.6864,16.7379,139700.0
2010-06-28 13:00:00,26.02,26.02,25.85,25.86,414000.0,16.7443,16.7443,16.6349,16.6414,414000.0
2010-06-28 13:05:00,25.86,25.88,25.75,25.81,552500.0,16.6414,16.6542,16.5706,16.6092,552500.0
2010-06-28 13:10:00,25.81,25.81,25.67,25.73,530800.0,16.6092,16.6092,16.5191,16.5577,530800.0
2010-06-28 13:15:00,25.73,25.77,25.67,25.71,295600.0,16.5577,16.5835,16.5191,16.5448,295600.0
2010-06-28 13:20:00,25.71,25.77,25.66,25.73,460000.0,16.5448,16.5835,16.5127,16.5577,460000.0
2010-06-28 13:25:00,25.73,25.77,25.7,25.71,204100.0,16.5577,16.5835,16.5384,16.5448,204100.0
2010-06-28 13:30:00,25.71,25.71,25.6,25.64,435200.0,16.5448,16.5448,16.4741,16.4998,435200.0
2010-06-28 13:35:00,25.63,25.65,25.55,25.59,540800.0,16.4934,16.5062,16.4419,16.4676,540800.0
2010-06-28 13:40:00,25.59,25.66,25.57,25.62,315200.0,16.4676,16.5127,16.4548,16.4869,315200.0
2010-06-28 13:45:00,25.63,25.75,25.62,25.72,302500.0,16.4934,16.5706,16.4869,16.5513,302500.0
2010-06-28 13:50:00,25.72,25.77,25.7,25.72,259400.0,16.5513,16.5835,16.5384,16.5513,259400.0
2010-06-28 13:55:00,25.73,25.82,25.72,25.8,387400.0,16.5577,16.6156,16.5513,16.6028,387400.0
2010-06-28 14:00:00,25.79,25.79,25.62,25.64,437500.0,16.5963,16.5963,16.4869,16.4998,437500.0
2010-06-28 14:05:00,25.65,25.71,25.6,25.69,378000.0,16.5062,16.5448,16.4741,16.532,378000.0
2010-06-28 14:10:00,25.69,25.74,25.64,25.72,298300.0,16.532,16.5641,16.4998,16.5513,298300.0
2010-06-28 14:15:00,25.73,25.76,25.62,25.63,219300.0,16.5577,16.577,16.4869,16.4934,219300.0
2010-06-28 14:20:00,25.64,25.66,25.51,25.53,522900.0,16.4998,16.5127,16.4161,16.429,522900.0
2010-06-28 14:25:00,25.53,25.57,25.52,25.52,265200.0,16.429,16.4548,16.4226,16.4226,265200.0
2010-06-28 14:30:00,25.52,25.55,25.48,25.51,581700.0,16.4226,16.4419,16.3968,16.4161,581700.0
2010-06-28 14:35:00,25.52,25.61,25.51,25.53,394200.0,16.4226,16.4805,16.4161,16.429,394200.0
2010-06-28 14:40:00,25.54,25.62,25.5,25.61,374400.0,16.4354,16.4869,16.4097,16.4805,374400.0
2010-06-28 14:45:00,25.62,25.62,25.56,25.59,209200.0,16.4869,16.4869,16.4483,16.4676,209200.0
2010-06-28 14:50:00,25.59,25.65,25.51,25.51,251400.0,16.4676,16.5062,16.4161,16.4161,251400.0
2010-06-28 14:55:00,25.5,25.6,25.5,25.6,202900.0,16.4097,16.4741,16.4097,16.4741,202900.0
2010-06-28 15:00:00,25.6,25.68,25.59,25.62,317400.0,16.4741,16.5255,16.4676,16.4869,317400.0
2010-06-28 15:05:00,25.61,25.69,25.58,25.58,280900.0,16.4805,16.532,16.4612,16.4612,280900.0
2010-06-28 15:10:00,25.59,25.64,25.53,25.54,521300.0,16.4676,16.4998,16.429,16.4354,521300.0
2010-06-28 15:15:00,25.54,25.58,25.49,25.55,530900.0,16.4354,16.4612,16.4033,16.4419,530900.0
2010-06-28 15:20:00,25.55,25.63,25.51,25.54,474100.0,16.4419,16.4934,16.4161,16.4354,474100.0
2010-06-28 15:25:00,25.53,25.54,25.41,25.45,511000.0,16.429,16.4354,16.3518,16.3775,511000.0
2010-06-28 15:30:00,25.44,25.5,25.42,25.47,400100.0,16.3711,16.4097,16.3582,16.3904,400100.0
2010-06-28 15:35:00,25.46,25.49,25.43,25.46,472600.0,16.384,16.4033,16.3647,16.384,472600.0
2010-06-28 15:40:00,25.46,25.52,25.42,25.52,610800.0,16.384,16.4226,16.3582,16.4226,610800.0
2010-06-28 15:45:00,25.52,25.55,25.45,25.55,661700.0,16.4226,16.4419,16.3775,16.4419,661700.0
2010-06-28 15:50:00,25.54,25.55,25.39,25.43,957600.0,16.4354,16.4419,16.3389,16.3647,957600.0
2010-06-28 15:55:00,25.42,25.44,25.34,25.34,1258400.0,16.3582,16.3711,16.3067,16.3067,1258400.0
2010-06-29 09:30:00,24.41,24.5,23.86,23.96,3173800.0,15.7083,15.7662,15.3543,15.4187,3173800.0
2010-06-29 09:35:00,23.97,24.09,23.79,23.83,1926800.0,15.4251,15.5023,15.3093,15.335,1926800.0
2010-06-29 09:40:00,23.82,23.82,23.5,23.64,2364300.0,15.3286,15.3286,15.1227,15.2128,2364300.0
2010-06-29 09:45:00,23.63,23.66,23.14,23.29,3390700.0,15.2063,15.2256,14.891,14.9875,3390700.0
2010-06-29 09:50:00,23.29,23.48,23.16,23.44,2054100.0,14.9875,15.1098,14.9039,15.0841,2054100.0
2010-06-29 09:55:00,23.44,23.48,23.29,23.42,1861300.0,15.0841,15.1098,14.9875,15.0712,1861300.0
2010-06-29 10:00:00,23.42,23.47,23.15,23.15,2240600.0,15.0712,15.1034,14.8974,14.8974,2240600.0
2010-06-29 10:05:00,23.16,23.22,23.04,23.08,2763900.0,14.9039,14.9425,14.8267,14.8524,2763900.0
2010-06-29 10:10:00,23.06,23.11,22.81,23.01,3191500.0,14.8395,14.8717,14.6786,14.8073,3191500.0
2010-06-29 10:15:00,23.01,23.05,22.87,22.88,1420900.0,14.8073,14.8331,14.7173,14.7237,1420900.0
2010-06-29 10:20:00,22.88,22.99,22.76,22.94,1832100.0,14.7237,14.7945,14.6465,14.7623,1832100.0
2010-06-29 10:25:00,22.93,22.96,22.7,22.7,1561900.0,14.7559,14.7752,14.6079,14.6079,1561900.0
2010-06-29 10:30:00,22.71,22.85,22.64,22.77,1445600.0,14.6143,14.7044,14.5692,14.6529,1445600.0
2010-06-29 10:35:00,22.76,22.99,22.73,22.99,1244400.0,14.6465,14.7945,14.6272,14.7945,1244400.0
2010-06-29 10:40:00,22.99,23.03,22.86,22.95,840300.0,14.7945,14.8202,14.7108,14.7687,840300.0
2010-06-29 10:45:00,22.95,23.03,22.86,23.02,673200.0,14.7687,14.8202,14.7108,14.8138,673200.0
2010-06-29 10:50:00,23.02,23.15,22.92,23.13,1271800.0,14.8138,14.8974,14.7494,14.8846,1271800.0
2010-06-29 10:55:00,23.12,23.32,23.12,23.31,1759200.0,14.8781,15.0068,14.8781,15.0004,1759200.0
2010-06-29 11:00:00,23.31,23.31,23.1,23.1,1074400.0,15.0004,15.0004,14.8653,14.8653,1074400.0
2010-06-29 11:05:00,23.1,23.22,23.03,23.22,757100.0,14.8653,14.9425,14.8202,14.9425,757100.0
2010-06-29 11:10:00,23.22,23.4,23.2,23.33,1344700.0,14.9425,15.0583,14.9296,15.0133,1344700.0
2010-06-29 11:15:00,23.33,23.38,23.14,23.2,1371100.0,15.0133,15.0454,14.891,14.9296,1371100.0
2010-06-29 11:20:00,23.2,23.33,23.17,23.27,742400.0,14.9296,15.0133,14.9103,14.9747,742400.0
2010-06-29 11:25:00,23.27,23.32,23.19,23.26,530700.0,14.9747,15.0068,14.9232,14.9682,530700.0
2010-06-29 11:30:00,23.26,23.31,23.12,23.13,836900.0,14.9682,15.0004,14.8781,14.8846,836900.0
2010-06-29 11:35:00,23.13,23.22,23.12,23.2,401000.0,14.8846,14.9425,14.8781,14.9296,401000.0
2010-06-29 11:40:00,23.2,23.2,23.1,23.17,339900.0,14.9296,14.9296,14.8653,14.9103,339900.0
2010-06-29 11:45:00,23.16,23.26,23.15,23.2,334900.0,14.9039,14.9682,14.8974,14.9296,334900.0
2010-06-29 11:50:00,23.21,23.29,23.2,23.23,319100.0,14.936,14.9875,14.9296,14.9489,319100.0
2010-06-29 11:55:00,23.23,23.23,23.13,23.14,364500.0,14.9489,14.9489,14.8846,14.891,364500.0
2010-06-29 12:00:00,23.15,23.15,23.03,23.03,522000.0,14.8974,14.8974,14.8202,14.8202,522000.0
2010-06-29 12:05:00,23.03,23.12,23.0,23.11,566900.0,14.8202,14.8781,14.8009,14.8717,566900.0
2010-06-29 12:10:00,23.11,23.14,23.04,23.12,396200.0,14.8717,14.891,14.8267,14.8781,396200.0
2010-06-29 12:15:00,23.12,23.23,23.08,23.17,383700.0,14.8781,14.9489,14.8524,14.9103,383700.0
2010-06-29 12:20:00,23.17,23.32,23.17,23.32,378900.0,14.9103,15.0068,14.9103,15.0068,378900.0
2010-06-29 12:25:00,23.32,23.35,23.18,23.23,711100.0,15.0068,15.0261,14.9167,14.9489,711100.0
2010-06-29 12:30:00,23.23,23.28,23.19,23.22,344100.0,14.9489,14.9811,14.9232,14.9425,344100.0
2010-06-29 12:35:00,23.22,23.29,23.17,23.18,383200.0,14.9425,14.9875,14.9103,14.9167,383200.0
2010-06-29 12:40:00,23.19,23.24,23.13,23.17,436300.0,14.9232,14.9554,14.8846,14.9103,436300.0
2010-06-29 12:45:00,23.16,23.22,23.16,23.22,172800.0,14.9039,14.9425,14.9039,14.9425,172800.0
2010-06-29 12:50:00,23.22,23.24,23.16,23.17,187700.0,14.9425,14.9554,14.9039,14.9103,187700.0
2010-06-29 12:55:00,23.18,23.23,23.17,23.21,266300.0,14.9167,14.9489,14.9103,14.936,266300.0
2010-06-29 13:00:00,23.21,23.25,23.21,23.22,145900.0,14.936,14.9618,14.936,14.9425,145900.0
2010-06-29 13:05:00,23.23,23.23,23.08,23.12,541300.0,14.9489,14.9489,14.8524,14.8781,541300.0
2010-06-29 13:10:00,23.13,23.14,23.07,23.1,330300.0,14.8846,14.891,14.846,14.8653,330300.0
2010-06-29 13:15:00,23.09,23.13,23.06,23.11,296700.0,14.8588,14.8846,14.8395,14.8717,296700.0
2010-06-29 13:20:00,23.12,23.17,23.07,23.08,302300.0,14.8781,14.9103,14.846,14.8524,302300.0
2010-06-29 13:25:00,23.08,23.09,23.0,23.03,858000.0,14.8524,14.8588,14.8009,14.8202,858000.0
2010-06-29 13:30:00,23.03,23.04,22.88,22.9,556400.0,14.8202,14.8267,14.7237,14.7366,556400.0
2010-06-29 13:35:00,22.89,22.96,22.87,22.92,654200.0,14.7301,14.7752,14.7173,14.7494,654200.0
2010-06-29 13:40:00,22.91,23.05,22.9,23.05,633400.0,14.743,14.8331,14.7366,14.8331,633400.0
2010-06-29 13:45:00,23.05,23.09,23.0,23.08,350200.0,14.8331,14.8588,14.8009,14.8524,350200.0
2010-06-29 13:50:00,23.08,23.1,22.95,22.96,521000.0,14.8524,14.8653,14.7687,14.7752,521000.0
2010-06-29 13:55:00,22.97,23.17,22.96,23.11,530200.0,14.7816,14.9103,14.7752,14.8717,530200.0
2010-06-29 14:00:00,23.11,23.19,23.07,23.19,598700.0,14.8717,14.9232,14.846,14.9232,598700.0
2010-06-29 14:05:00,23.19,23.25,23.17,23.21,477800.0,14.9232,14.9618,14.9103,14.936,477800.0
2010-06-29 14:10:00,23.2,23.36,23.19,23.28,610600.0,14.9296,15.0326,14.9232,14.9811,610600.0
2010-06-29 14:15:00,23.27,23.31,23.2,23.23,353000.0,14.9747,15.0004,14.9296,14.9489,353000.0
2010-06-29 14:20:00,23.23,23.25,23.17,23.24,342200.0,14.9489,14.9618,14.9103,14.9554,342200.0
2010-06-29 14:25:00,23.25,23.29,23.19,23.19,331100.0,14.9618,14.9875,14.9232,14.9232,331100.0
2010-06-29 14:30:00,23.19,23.2,23.1,23.13,461400.0,14.9232,14.9296,14.8653,14.8846,461400.0
2010-06-29 14:35:00,23.13,23.15,23.05,23.06,496300.0,14.8846,14.8974,14.8331,14.8395,496300.0
2010-06-29 14:40:00,23.06,23.09,22.97,23.01,632000.0,14.8395,14.8588,14.7816,14.8073,632000.0
2010-06-29 14:45:00,23.0,23.02,22.95,22.96,454100.0,14.8009,14.8138,14.7687,14.7752,454100.0
2010-06-29 14:50:00,22.95,23.1,22.92,23.04,648000.0,14.7687,14.8653,14.7494,14.8267,648000.0
2010-06-29 14:55:00,23.03,23.04,22.88,22.9,660200.0,14.8202,14.8267,14.7237,14.7366,660200.0
2010-06-29 15:00:00,22.9,22.96,22.87,22.94,694600.0,14.7366,14.7752,14.7173,14.7623,694600.0
2010-06-29 15:05:00,22.94,22.99,22.88,22.88,394500.0,14.7623,14.7945,14.7237,14.7237,394500.0
2010-06-29 15:10:00,22.89,22.91,22.85,22.87,750000.0,14.7301,14.743,14.7044,14.7173,750000.0
2010-06-29 15:15:00,22.87,22.92,22.8,22.81,696300.0,14.7173,14.7494,14.6722,14.6786,696300.0
2010-06-29 15:20:00,22.81,22.84,22.74,22.82,1907400.0,14.6786,14.6979,14.6336,14.6851,1907400.0
2010-06-29 15:25:00,22.82,22.83,22.74,22.8,632500.0,14.6851,14.6915,14.6336,14.6722,632500.0
2010-06-29 15:30:00,22.8,22.88,22.75,22.85,800600.0,14.6722,14.7237,14.64,14.7044,800600.0
2010-06-29 15:35:00,22.85,22.9,22.82,22.86,744400.0,14.7044,14.7366,14.6851,14.7108,744400.0
2010-06-29 15:40:00,22.85,22.87,22.77,22.78,600600.0,14.7044,14.7173,14.6529,14.6593,600600.0
2010-06-29 15:45:00,22.77,22.8,22.7,22.76,1167500.0,14.6529,14.6722,14.6079,14.6465,1167500.0
2010-06-29 15:50:00,22.75,22.88,22.72,22.87,1556900.0,14.64,14.7237,14.6207,14.7173,1556900.0
2010-06-29 15:55:00,22.88,22.91,22.79,22.83,1806700.0,14.7237,14.743,14.6658,14.6915,1806700.0
2010-06-30 09:30:00,23.11,23.15,22.92,23.08,916200.0,14.8717,14.8974,14.7494,14.8524,916200.0
2010-06-30 09:35:00,23.1,23.36,23.08,23.32,773300.0,14.8653,15.0326,14.8524,15.0068,773300.0
2010-06-30 09:40:00,23.31,23.55,23.31,23.4,1177600.0,15.0004,15.1548,15.0004,15.0583,1177600.0
2010-06-30 09:45:00,23.39,23.59,23.37,23.41,927400.0,15.0519,15.1806,15.039,15.0648,927400.0
2010-06-30 09:50:00,23.42,23.5,23.38,23.49,714900.0,15.0712,15.1227,15.0454,15.1162,714900.0
2010-06-30 09:55:00,23.48,23.49,23.3,23.3,769500.0,15.1098,15.1162,14.994,14.994,769500.0
2010-06-30 10:00:00,23.3,23.31,23.18,23.29,873500.0,14.994,15.0004,14.9167,14.9875,873500.0
2010-06-30 10:05:00,23.28,23.37,23.16,23.27,712000.0,14.9811,15.039,14.9039,14.9747,712000.0
2010-06-30 10:10:00,23.27,23.3,23.19,23.28,493400.0,14.9747,14.994,14.9232,14.9811,493400.0
2010-06-30 10:15:00,23.28,23.36,23.24,23.28,554900.0,14.9811,15.0326,14.9554,14.9811,554900.0
2010-06-30 10:20:00,23.29,23.29,23.07,23.17,782200.0,14.9875,14.9875,14.846,14.9103,782200.0
2010-06-30 10:25:00,23.17,23.29,23.12,23.16,368300.0,14.9103,14.9875,14.8781,14.9039,368300.0
2010-06-30 10:30:00,23.15,23.23,23.11,23.14,465000.0,14.8974,14.9489,14.8717,14.891,465000.0
2010-06-30 10:35:00,23.14,23.28,23.12,23.25,531200.0,14.891,14.9811,14.8781,14.9618,531200.0
2010-06-30 10:40:00,23.25,23.28,23.05,23.1,753700.0,14.9618,14.9811,14.8331,14.8653,753700.0
2010-06-30 10:45:00,23.1,23.16,23.04,23.05,471800.0,14.8653,14.9039,14.8267,14.8331,471800.0
2010-06-30 10:50:00,23.05,23.05,22.91,23.04,927700.0,14.8331,14.8331,14.743,14.8267,927700.0
2010-06-30 10:55:00,23.05,23.07,22.92,22.95,455300.0,14.8331,14.846,14.7494,14.7687,455300.0
2010-06-30 11:00:00,22.95,22.99,22.87,22.89,602400.0,14.7687,14.7945,14.7173,14.7301,602400.0
2010-06-30 11:05:00,22.89,22.89,22.74,22.76,697400.0,14.7301,14.7301,14.6336,14.6465,697400.0
2010-06-30 11:10:00,22.76,22.94,22.75,22.93,560500.0,14.6465,14.7623,14.64,14.7559,560500.0
2010-06-30 11:15:00,22.93,23.11,22.93,23.06,453800.0,14.7559,14.8717,14.7559,14.8395,453800.0
2010-06-30 11:20:00,23.07,23.08,22.96,23.05,403600.0,14.846,14.8524,14.7752,14.8331,403600.0
2010-06-30 11:25:00,23.05,23.08,22.93,22.94,272700.0,14.8331,14.8524,14.7559,14.7623,272700.0
2010-06-30 11:30:00,22.94,23.1,22.92,23.03,426300.0,14.7623,14.8653,14.7494,14.8202,426300.0
2010-06-30 11:35:00,23.02,23.09,22.98,23.07,240400.0,14.8138,14.8588,14.788,14.846,240400.0
2010-06-30 11:40:00,23.08,23.2,23.08,23.11,547800.0,14.8524,14.9296,14.8524,14.8717,547800.0
2010-06-30 11:45:00,23.11,23.17,23.09,23.13,241900.0,14.8717,14.9103,14.8588,14.8846,241900.0
2010-06-30 11:50:00,23.12,23.18,23.11,23.13,273300.0,14.8781,14.9167,14.8717,14.8846,273300.0
2010-06-30 11:55:00,23.14,23.2,23.11,23.11,430700.0,14.891,14.9296,14.8717,14.8717,430700.0
2010-06-30 12:00:00,23.11,23.14,23.02,23.07,681200.0,14.8717,14.891,14.8138,14.846,681200.0
2010-06-30 12:05:00,23.07,23.15,23.05,23.15,217400.0,14.846,14.8974,14.8331,14.8974,217400.0
2010-06-30 12:10:00,23.15,23.2,23.14,23.15,216000.0,14.8974,14.9296,14.891,14.8974,216000.0
2010-06-30 12:15:00,23.14,23.19,23.13,23.17,163000.0,14.891,14.9232,14.8846,14.9103,163000.0
2010-06-30 12:20:00,23.17,23.17,23.1,23.12,170800.0,14.9103,14.9103,14.8653,14.8781,170800.0
2010-06-30 12:25:00,23.12,23.15,23.05,23.06,112500.0,14.8781,14.8974,14.8331,14.8395,112500.0
2010-06-30 12:30:00,23.06,23.16,23.04,23.15,261300.0,14.8395,14.9039,14.8267,14.8974,261300.0
2010-06-30 12:35:00,23.15,23.15,23.05,23.08,155800.0,14.8974,14.8974,14.8331,14.8524,155800.0
2010-06-30 12:40:00,23.08,23.09,22.97,23.0,383900.0,14.8524,14.8588,14.7816,14.8009,383900.0
2010-06-30 12:45:00,23.0,23.05,23.0,23.01,333400.0,14.8009,14.8331,14.8009,14.8073,333400.0
2010-06-30 12:50:00,23.01,23.07,23.0,23.04,181500.0,14.8073,14.846,14.8009,14.8267,181500.0
2010-06-30 12:55:00,23.05,23.05,23.0,23.03,193600.0,14.8331,14.8331,14.8009,14.8202,193600.0
2010-06-30 13:00:00,23.03,23.06,23.01,23.04,155600.0,14.8202,14.8395,14.8073,14.8267,155600.0
2010-06-30 13:05:00,23.03,23.03,22.92,22.96,237900.0,14.8202,14.8202,14.7494,14.7752,237900.0
2010-06-30 13:10:00,22.96,23.07,22.95,23.05,169500.0,14.7752,14.846,14.7687,14.8331,169500.0
2010-06-30 13:15:00,23.06,23.09,23.01,23.08,205100.0,14.8395,14.8588,14.8073,14.8524,205100.0
2010-06-30 13:20:00,23.07,23.15,23.05,23.14,163100.0,14.846,14.8974,14.8331,14.891,163100.0
2010-06-30 13:25:00,23.14,23.15,23.08,23.09,194600.0,14.891,14.8974,14.8524,14.8588,194600.0
2010-06-30 13:30:00,23.08,23.13,22.96,22.99,232600.0,14.8524,14.8846,14.7752,14.7945,232600.0
2010-06-30 13:35:00,23.0,23.09,22.98,23.08,223400.0,14.8009,14.8588,14.788,14.8524,223400.0
2010-06-30 13:40:00,23.08,23.16,23.06,23.12,251000.0,14.8524,14.9039,14.8395,14.8781,251000.0
2010-06-30 13:45:00,23.12,23.2,23.09,23.1,368800.0,14.8781,14.9296,14.8588,14.8653,368800.0
2010-06-30 13:50:00,23.09,23.16,23.07,23.14,146900.0,14.8588,14.9039,14.846,14.891,146900.0
2010-06-30 13:55:00,23.14,23.17,23.11,23.11,139000.0,14.891,14.9103,14.8717,14.8717,139000.0
2010-06-30 14:00:00,23.11,23.16,23.02,23.06,421400.0,14.8717,14.9039,14.8138,14.8395,421400.0
2010-06-30 14:05:00,23.06,23.09,22.97,23.03,294400.0,14.8395,14.8588,14.7816,14.8202,294400.0
2010-06-30 14:10:00,23.03,23.06,22.98,23.01,203400.0,14.8202,14.8395,14.788,14.8073,203400.0
2010-06-30 14:15:00,23.01,23.03,22.96,22.96,277000.0,14.8073,14.8202,14.7752,14.7752,277000.0
2010-06-30 14:20:00,22.95,22.96,22.8,22.83,439300.0,14.7687,14.7752,14.6722,14.6915,439300.0
2010-06-30 14:25:00,22.82,22.91,22.8,22.86,476600.0,14.6851,14.743,14.6722,14.7108,476600.0
2010-06-30 14:30:00,22.87,22.9,22.84,22.85,306000.0,14.7173,14.7366,14.6979,14.7044,306000.0
2010-06-30 14:35:00,22.85,22.89,22.83,22.84,229500.0,14.7044,14.7301,14.6915,14.6979,229500.0
2010-06-30 14:40:00,22.84,22.87,22.7,22.75,588800.0,14.6979,14.7173,14.6079,14.64,588800.0
2010-06-30 14:45:00,22.75,22.84,22.74,22.81,447100.0,14.64,14.6979,14.6336,14.6786,447100.0
2010-06-30 14:50:00,22.82,22.89,22.77,22.88,341000.0,14.6851,14.7301,14.6529,14.7237,341000.0
2010-06-30 14:55:00,22.88,22.89,22.76,22.77,307200.0,14.7237,14.7301,14.6465,14.6529,307200.0
2010-06-30 15:00:00,22.77,22.84,22.76,22.83,267300.0,14.6529,14.6979,14.6465,14.6915,267300.0
2010-06-30 15:05:00,22.83,22.84,22.78,22.81,144200.0,14.6915,14.6979,14.6593,14.6786,144200.0
2010-06-30 15:10:00,22.81,22.82,22.72,22.73,290900.0,14.6786,14.6851,14.6207,14.6272,290900.0
2010-06-30 15:15:00,22.73,22.74,22.6,22.64,691400.0,14.6272,14.6336,14.5435,14.5692,691400.0
2010-06-30 15:20:00,22.64,22.67,22.6,22.62,459700.0,14.5692,14.5885,14.5435,14.5564,459700.0
2010-06-30 15:25:00,22.61,22.62,22.42,22.43,930900.0,14.5499,14.5564,14.4277,14.4341,930900.0
2010-06-30 15:30:00,22.44,22.44,22.31,22.37,824400.0,14.4405,14.4405,14.3569,14.3955,824400.0
2010-06-30 15:35:00,22.37,22.4,22.21,22.23,860300.0,14.3955,14.4148,14.2925,14.3054,860300.0
2010-06-30 15:40:00,22.22,22.24,22.08,22.09,1422300.0,14.299,14.3118,14.2089,14.2153,1422300.0
2010-06-30 15:45:00,22.09,22.22,22.02,22.21,1710700.0,14.2153,14.299,14.1703,14.2925,1710700.0
2010-06-30 15:50:00,22.21,22.26,22.06,22.1,1191400.0,14.2925,14.3247,14.196,14.2217,1191400.0
2010-06-30 15:55:00,22.1,22.14,22.08,22.13,1155800.0,14.2217,14.2475,14.2089,14.241,1155800.0
2010-07-01 09:30:00,22.13,22.41,22.07,22.22,1114700.0,14.241,14.4212,14.2024,14.299,1114700.0
2010-07-01 09:35:00,22.26,22.7,22.26,22.61,991100.0,14.3247,14.6079,14.3247,14.5499,991100.0
2010-07-01 09:40:00,22.61,22.62,22.15,22.33,907000.0,14.5499,14.5564,14.2539,14.3698,907000.0
2010-07-01 09:45:00,22.33,22.33,22.04,22.08,856600.0,14.3698,14.3698,14.1831,14.2089,856600.0
2010-07-01 09:50:00,22.07,22.24,22.06,22.09,704200.0,14.2024,14.3118,14.196,14.2153,704200.0
2010-07-01 09:55:00,22.1,22.12,21.9,22.02,760600.0,14.2217,14.2346,14.093,14.1703,760600.0
2010-07-01 10:00:00,22.02,22.02,21.5,21.56,1647300.0,14.1703,14.1703,13.8356,13.8742,1647300.0
2010-07-01 10:05:00,21.57,21.69,21.55,21.62,972600.0,13.8807,13.9579,13.8678,13.9129,972600.0
2010-07-01 10:10:00,21.62,21.68,21.28,21.29,1408200.0,13.9129,13.9515,13.6941,13.7005,1408200.0
2010-07-01 10:15:00,21.29,21.77,21.12,21.21,1799400.0,13.7005,14.0094,13.5911,13.649,1799400.0
2010-07-01 10:20:00,21.21,21.33,21.18,21.24,1137700.0,13.649,13.7262,13.6297,13.6683,1137700.0
2010-07-01 10:25:00,21.24,21.39,21.19,21.32,974700.0,13.6683,13.7648,13.6361,13.7198,974700.0
2010-07-01 10:30:00,21.32,21.37,21.17,21.25,683000.0,13.7198,13.752,13.6233,13.6748,683000.0
2010-07-01 10:35:00,21.25,21.25,21.0,21.04,1213500.0,13.6748,13.6748,13.5139,13.5396,1213500.0
2010-07-01 10:40:00,21.05,21.07,20.78,20.87,1809300.0,13.5461,13.5589,13.3723,13.4302,1809300.0
2010-07-01 10:45:00,20.87,21.2,20.87,21.13,1094700.0,13.4302,13.6426,13.4302,13.5975,1094700.0
2010-07-01 10:50:00,21.14,21.15,21.01,21.07,633500.0,13.604,13.6104,13.5203,13.5589,633500.0
2010-07-01 10:55:00,21.07,21.16,20.97,21.01,838500.0,13.5589,13.6168,13.4946,13.5203,838500.0
2010-07-01 11:00:00,21.0,21.0,20.82,20.93,908000.0,13.5139,13.5139,13.398,13.4688,908000.0
2010-07-01 11:05:00,20.94,20.94,20.73,20.8,951700.0,13.4753,13.4753,13.3401,13.3852,951700.0
2010-07-01 11:10:00,20.8,20.9,20.8,20.81,634300.0,13.3852,13.4495,13.3852,13.3916,634300.0
2010-07-01 11:15:00,20.82,21.04,20.81,21.04,646600.0,13.398,13.5396,13.3916,13.5396,646600.0
2010-07-01 11:20:00,21.04,21.25,20.98,21.24,972000.0,13.5396,13.6748,13.501,13.6683,972000.0
2010-07-01 11:25:00,21.25,21.47,21.19,21.4,1197500.0,13.6748,13.8163,13.6361,13.7713,1197500.0
2010-07-01 11:30:00,21.4,21.59,21.34,21.59,1138600.0,13.7713,13.8936,13.7327,13.8936,1138600.0
2010-07-01 11:35:00,21.59,21.68,21.49,21.63,715300.0,13.8936,13.9515,13.8292,13.9193,715300.0
2010-07-01 11:40:00,21.63,21.7,21.48,21.58,731200.0,13.9193,13.9643,13.8228,13.8871,731200.0
2010-07-01 11:45:00,21.58,21.67,21.53,21.53,501800.0,13.8871,13.945,13.8549,13.8549,501800.0
2010-07-01 11:50:00,21.53,21.53,21.43,21.45,554600.0,13.8549,13.8549,13.7906,13.8035,554600.0
2010-07-01 11:55:00,21.45,21.5,21.35,21.49,698800.0,13.8035,13.8356,13.7391,13.8292,698800.0
2010-07-01 12:00:00,21.49,21.55,21.39,21.42,745900.0,13.8292,13.8678,13.7648,13.7842,745900.0
2010-07-01 12:05:00,21.42,21.45,21.35,21.43,468800.0,13.7842,13.8035,13.7391,13.7906,468800.0
2010-07-01 12:10:00,21.43,21.43,21.32,21.4,374200.0,13.7906,13.7906,13.7198,13.7713,374200.0
2010-07-01 12:15:00,21.41,21.5,21.4,21.45,361600.0,13.7777,13.8356,13.7713,13.8035,361600.0
2010-07-01 12:20:00,21.46,21.47,21.36,21.37,229300.0,13.8099,13.8163,13.7455,13.752,229300.0
2010-07-01 12:25:00,21.36,21.43,21.33,21.4,310300.0,13.7455,13.7906,13.7262,13.7713,310300.0
2010-07-01 12:30:00,21.4,21.57,21.37,21.57,291200.0,13.7713,13.8807,13.752,13.8807,291200.0
2010-07-01 12:35:00,21.57,21.68,21.52,21.68,494000.0,13.8807,13.9515,13.8485,13.9515,494000.0
2010-07-01 12:40:00,21.68,21.91,21.65,21.84,928400.0,13.9515,14.0995,13.9322,14.0544,928400.0
2010-07-01 12:45:00,21.83,21.88,21.67,21.72,511600.0,14.048,14.0802,13.945,13.9772,511600.0
2010-07-01 12:50:00,21.72,21.81,21.6,21.62,383900.0,13.9772,14.0351,13.9,13.9129,383900.0
2010-07-01 12:55:00,21.62,21.66,21.53,21.65,401200.0,13.9129,13.9386,13.8549,13.9322,401200.0
2010-07-01 13:00:00,21.64,21.71,21.62,21.68,348400.0,13.9257,13.9708,13.9129,13.9515,348400.0
2010-07-01 13:05:00,21.69,21.76,21.68,21.74,334000.0,13.9579,14.0029,13.9515,13.9901,334000.0
2010-07-01 13:10:00,21.74,21.75,21.58,21.61,394400.0,13.9901,13.9965,13.8871,13.9064,394400.0
2010-07-01 13:15:00,21.6,21.84,21.58,21.83,442900.0,13.9,14.0544,13.8871,14.048,442900.0
2010-07-01 13:20:00,21.84,21.97,21.78,21.93,674500.0,14.0544,14.1381,14.0158,14.1123,674500.0
2010-07-01 13:25:00,21.92,21.94,21.82,21.86,394500.0,14.1059,14.1188,14.0416,14.0673,394500.0
2010-07-01 13:30:00,21.86,22.11,21.86,22.08,1013700.0,14.0673,14.2282,14.0673,14.2089,1013700.0
2010-07-01 13:35:00,22.08,22.17,22.02,22.17,481000.0,14.2089,14.2668,14.1703,14.2668,481000.0
2010-07-01 13:40:00,22.16,22.17,21.94,22.03,627800.0,14.2604,14.2668,14.1188,14.1767,627800.0
2010-07-01 13:45:00,22.04,22.04,21.89,21.97,414500.0,14.1831,14.1831,14.0866,14.1381,414500.0
2010-07-01 13:50:00,21.97,22.06,21.97,22.06,285200.0,14.1381,14.196,14.1381,14.196,285200.0
2010-07-01 13:55:00,22.06,22.11,22.04,22.08,327000.0,14.196,14.2282,14.1831,14.2089,327000.0
2010-07-01 14:00:00,22.08,22.13,22.06,22.12,334000.0,14.2089,14.241,14.196,14.2346,334000.0
2010-07-01 14:05:00,22.12,22.13,22.0,22.01,309900.0,14.2346,14.241,14.1574,14.1638,309900.0
2010-07-01 14:10:00,22.01,22.13,22.0,22.09,273300.0,14.1638,14.241,14.1574,14.2153,273300.0
2010-07-01 14:15:00,22.1,22.24,22.09,22.15,581500.0,14.2217,14.3118,14.2153,14.2539,581500.0
2010-07-01 14:20:00,22.14,22.15,22.01,22.13,415700.0,14.2475,14.2539,14.1638,14.241,415700.0
2010-07-01 14:25:00,22.13,22.14,22.02,22.04,257700.0,14.241,14.2475,14.1703,14.1831,257700.0
2010-07-01 14:30:00,22.04,22.05,21.93,22.0,437400.0,14.1831,14.1896,14.1123,14.1574,437400.0
2010-07-01 14:35:00,22.0,22.13,21.97,22.01,284900.0,14.1574,14.241,14.1381,14.1638,284900.0
2010-07-01 14:40:00,22.0,22.02,21.72,21.81,832900.0,14.1574,14.1703,13.9772,14.0351,832900.0
2010-07-01 14:45:00,21.81,21.86,21.75,21.78,470400.0,14.0351,14.0673,13.9965,14.0158,470400.0
2010-07-01 14:50:00,21.78,21.82,21.69,21.82,566200.0,14.0158,14.0416,13.9579,14.0416,566200.0
2010-07-01 14:55:00,21.82,21.91,21.77,21.89,437300.0,14.0416,14.0995,14.0094,14.0866,437300.0
2010-07-01 15:00:00,21.89,22.03,21.89,21.95,512400.0,14.0866,14.1767,14.0866,14.1252,512400.0
2010-07-01 15:05:00,21.95,22.03,21.91,21.93,276300.0,14.1252,14.1767,14.0995,14.1123,276300.0
2010-07-01 15:10:00,21.93,21.95,21.81,21.82,332000.0,14.1123,14.1252,14.0351,14.0416,332000.0
2010-07-01 15:15:00,21.82,21.88,21.77,21.81,338100.0,14.0416,14.0802,14.0094,14.0351,338100.0
2010-07-01 15:20:00,21.82,21.85,21.7,21.75,287000.0,14.0416,14.0609,13.9643,13.9965,287000.0
2010-07-01 15:25:00,21.76,21.94,21.72,21.91,507900.0,14.0029,14.1188,13.9772,14.0995,507900.0
2010-07-01 15:30:00,21.91,22.0,21.83,21.94,511900.0,14.0995,14.1574,14.048,14.1188,511900.0
2010-07-01 15:35:00,21.93,22.06,21.92,21.95,503500.0,14.1123,14.196,14.1059,14.1252,503500.0
2010-07-01 15:40:00,21.95,21.96,21.83,21.88,471700.0,14.1252,14.1317,14.048,14.0802,471700.0
2010-07-01 15:45:00,21.89,21.94,21.76,21.77,678900.0,14.0866,14.1188,14.0029,14.0094,678900.0
2010-07-01 15:50:00,21.77,21.95,21.75,21.93,905000.0,14.0094,14.1252,13.9965,14.1123,905000.0
2010-07-01 15:55:00,21.93,21.95,21.86,21.89,1009300.0,14.1123,14.1252,14.0673,14.0866,1009300.0
2010-07-02 09:30:00,22.01,22.04,21.65,21.97,1400100.0,14.1638,14.1831,13.9322,14.1381,1400100.0
2010-07-02 09:35:00,21.97,22.0,21.79,21.82,890400.0,14.1381,14.1574,14.0223,14.0416,890400.0
2010-07-02 09:40:00,21.83,22.07,21.75,21.76,769500.0,14.048,14.2024,13.9965,14.0029,769500.0
2010-07-02 09:45:00,21.75,21.89,21.7,21.71,745100.0,13.9965,14.0866,13.9643,13.9708,745100.0
2010-07-02 09:50:00,21.71,21.78,21.57,21.6,760100.0,13.9708,14.0158,13.8807,13.9,760100.0
2010-07-02 09:55:00,21.6,21.89,21.6,21.79,568700.0,13.9,14.0866,13.9,14.0223,568700.0
2010-07-02 10:00:00,21.78,21.78,21.54,21.54,617600.0,14.0158,14.0158,13.8614,13.8614,617600.0
2010-07-02 10:05:00,21.55,21.75,21.54,21.69,797400.0,13.8678,13.9965,13.8614,13.9579,797400.0
2010-07-02 10:10:00,21.69,21.84,21.68,21.7,459900.0,13.9579,14.0544,13.9515,13.9643,459900.0
2010-07-02 10:15:00,21.71,21.82,21.7,21.76,324000.0,13.9708,14.0416,13.9643,14.0029,324000.0
2010-07-02 10:20:00,21.76,21.82,21.72,21.81,265400.0,14.0029,14.0416,13.9772,14.0351,265400.0
2010-07-02 10:25:00,21.81,21.81,21.68,21.73,288400.0,14.0351,14.0351,13.9515,13.9836,288400.0
2010-07-02 10:30:00,21.73,21.73,21.59,21.63,455000.0,13.9836,13.9836,13.8936,13.9193,455000.0
2010-07-02 10:35:00,21.64,21.66,21.46,21.57,598300.0,13.9257,13.9386,13.8099,13.8807,598300.0
2010-07-02 10:40:00,21.57,21.76,21.56,21.62,494000.0,13.8807,14.0029,13.8742,13.9129,494000.0
2010-07-02 10:45:00,21.62,21.69,21.6,21.67,274800.0,13.9129,13.9579,13.9,13.945,274800.0
2010-07-02 10:50:00,21.67,21.68,21.47,21.52,454900.0,13.945,13.9515,13.8163,13.8485,454900.0
2010-07-02 10:55:00,21.51,21.52,21.35,21.42,571700.0,13.8421,13.8485,13.7391,13.7842,571700.0
2010-07-02 11:00:00,21.42,21.45,21.28,21.35,499300.0,13.7842,13.8035,13.6941,13.7391,499300.0
2010-07-02 11:05:00,21.35,21.41,21.32,21.39,362200.0,13.7391,13.7777,13.7198,13.7648,362200.0
2010-07-02 11:10:00,21.4,21.52,21.34,21.45,469300.0,13.7713,13.8485,13.7327,13.8035,469300.0
2010-07-02 11:15:00,21.45,21.45,21.27,21.28,353600.0,13.8035,13.8035,13.6876,13.6941,353600.0
2010-07-02 11:20:00,21.28,21.37,21.24,21.33,336800.0,13.6941,13.752,13.6683,13.7262,336800.0
2010-07-02 11:25:00,21.33,21.38,21.3,21.31,238100.0,13.7262,13.7584,13.7069,13.7134,238100.0
2010-07-02 11:30:00,21.32,21.33,21.2,21.22,561900.0,13.7198,13.7262,13.6426,13.6554,561900.0
2010-07-02 11:35:00,21.21,21.22,21.02,21.04,678300.0,13.649,13.6554,13.5267,13.5396,678300.0
2010-07-02 11:40:00,21.04,21.21,21.02,21.16,509200.0,13.5396,13.649,13.5267,13.6168,509200.0
2010-07-02 11:45:00,21.17,21.37,21.16,21.33,634500.0,13.6233,13.752,13.6168,13.7262,634500.0
2010-07-02 11:50:00,21.34,21.48,21.33,21.39,589600.0,13.7327,13.8228,13.7262,13.7648,589600.0
2010-07-02 11:55:00,21.39,21.39,21.25,21.33,452400.0,13.7648,13.7648,13.6748,13.7262,452400.0
2010-07-02 12:00:00,21.32,21.38,21.28,21.35,271900.0,13.7198,13.7584,13.6941,13.7391,271900.0
2010-07-02 12:05:00,21.35,21.49,21.34,21.48,307700.0,13.7391,13.8292,13.7327,13.8228,307700.0
2010-07-02 12:10:00,21.48,21.61,21.48,21.54,392800.0,13.8228,13.9064,13.8228,13.8614,392800.0
2010-07-02 12:15:00,21.54,21.54,21.28,21.31,490200.0,13.8614,13.8614,13.6941,13.7134,490200.0
2010-07-02 12:20:00,21.31,21.39,21.22,21.38,293100.0,13.7134,13.7648,13.6554,13.7584,293100.0
2010-07-02 12:25:00,21.38,21.47,21.32,21.44,279100.0,13.7584,13.8163,13.7198,13.797,279100.0
2010-07-02 12:30:00,21.44,21.47,21.36,21.43,345800.0,13.797,13.8163,13.7455,13.7906,345800.0
2010-07-02 12:35:00,21.43,21.46,21.25,21.29,295400.0,13.7906,13.8099,13.6748,13.7005,295400.0
2010-07-02 12:40:00,21.29,21.33,21.25,21.26,216600.0,13.7005,13.7262,13.6748,13.6812,216600.0
2010-07-02 12:45:00,21.26,21.28,21.2,21.26,273400.0,13.6812,13.6941,13.6426,13.6812,273400.0
2010-07-02 12:50:00,21.26,21.3,21.18,21.18,157200.0,13.6812,13.7069,13.6297,13.6297,157200.0
2010-07-02 12:55:00,21.18,21.25,21.17,21.23,245800.0,13.6297,13.6748,13.6233,13.6619,245800.0
2010-07-02 13:00:00,21.24,21.25,21.11,21.14,345000.0,13.6683,13.6748,13.5847,13.604,345000.0
2010-07-02 13:05:00,21.14,21.29,21.14,21.28,303000.0,13.604,13.7005,13.604,13.6941,303000.0
2010-07-02 13:10:00,21.28,21.33,21.24,21.29,135300.0,13.6941,13.7262,13.6683,13.7005,135300.0
2010-07-02 13:15:00,21.29,21.35,21.25,21.32,206800.0,13.7005,13.7391,13.6748,13.7198,206800.0
2010-07-02 13:20:00,21.32,21.33,21.25,21.29,289100.0,13.7198,13.7262,13.6748,13.7005,289100.0
2010-07-02 13:25:00,21.3,21.42,21.25,21.32,533800.0,13.7069,13.7842,13.6748,13.7198,533800.0
2010-07-02 13:30:00,21.31,21.47,21.31,21.46,348600.0,13.7134,13.8163,13.7134,13.8099,348600.0
2010-07-02 13:35:00,21.46,21.5,21.4,21.42,238500.0,13.8099,13.8356,13.7713,13.7842,238500.0
2010-07-02 13:40:00,21.42,21.44,21.34,21.39,202800.0,13.7842,13.797,13.7327,13.7648,202800.0
2010-07-02 13:45:00,21.4,21.53,21.39,21.52,200600.0,13.7713,13.8549,13.7648,13.8485,200600.0
2010-07-02 13:50:00,21.52,21.53,21.46,21.47,159000.0,13.8485,13.8549,13.8099,13.8163,159000.0
2010-07-02 13:55:00,21.46,21.58,21.46,21.55,204100.0,13.8099,13.8871,13.8099,13.8678,204100.0
2010-07-02 14:00:00,21.56,21.58,21.51,21.51,220300.0,13.8742,13.8871,13.8421,13.8421,220300.0
2010-07-02 14:05:00,21.51,21.51,21.41,21.44,175600.0,13.8421,13.8421,13.7777,13.797,175600.0
2010-07-02 14:10:00,21.44,21.45,21.38,21.43,145800.0,13.797,13.8035,13.7584,13.7906,145800.0
2010-07-02 14:15:00,21.42,21.48,21.39,21.47,147000.0,13.7842,13.8228,13.7648,13.8163,147000.0
2010-07-02 14:20:00,21.47,21.48,21.41,21.45,126200.0,13.8163,13.8228,13.7777,13.8035,126200.0
2010-07-02 14:25:00,21.45,21.5,21.38,21.4,348900.0,13.8035,13.8356,13.7584,13.7713,348900.0
2010-07-02 14:30:00,21.4,21.44,21.34,21.4,474800.0,13.7713,13.797,13.7327,13.7713,474800.0
2010-07-02 14:35:00,21.4,21.43,21.35,21.41,396300.0,13.7713,13.7906,13.7391,13.7777,396300.0
2010-07-02 14:40:00,21.41,21.42,21.38,21.38,122500.0,13.7777,13.7842,13.7584,13.7584,122500.0
2010-07-02 14:45:00,21.38,21.41,21.3,21.3,177600.0,13.7584,13.7777,13.7069,13.7069,177600.0
2010-07-02 14:50:00,21.29,21.41,21.24,21.4,332500.0,13.7005,13.7777,13.6683,13.7713,332500.0
2010-07-02 14:55:00,21.4,21.48,21.39,21.47,321000.0,13.7713,13.8228,13.7648,13.8163,321000.0
2010-07-02 15:00:00,21.47,21.54,21.43,21.5,431500.0,13.8163,13.8614,13.7906,13.8356,431500.0
2010-07-02 15:05:00,21.49,21.55,21.46,21.55,395800.0,13.8292,13.8678,13.8099,13.8678,395800.0
2010-07-02 15:10:00,21.55,21.58,21.48,21.5,360700.0,13.8678,13.8871,13.8228,13.8356,360700.0
2010-07-02 15:15:00,21.5,21.5,21.41,21.46,259800.0,13.8356,13.8356,13.7777,13.8099,259800.0
2010-07-02 15:20:00,21.47,21.53,21.44,21.51,297400.0,13.8163,13.8549,13.797,13.8421,297400.0
2010-07-02 15:25:00,21.52,21.7,21.51,21.63,701700.0,13.8485,13.9643,13.8421,13.9193,701700.0
2010-07-02 15:30:00,21.62,21.63,21.56,21.61,325100.0,13.9129,13.9193,13.8742,13.9064,325100.0
2010-07-02 15:35:00,21.61,21.86,21.6,21.86,604300.0,13.9064,14.0673,13.9,14.0673,604300.0
2010-07-02 15:40:00,21.85,21.85,21.74,21.79,490600.0,14.0609,14.0609,13.9901,14.0223,490600.0
2010-07-02 15:45:00,21.79,21.87,21.75,21.79,604600.0,14.0223,14.0737,13.9965,14.0223,604600.0
2010-07-02 15:50:00,21.79,21.8,21.66,21.7,563800.0,14.0223,14.0287,13.9386,13.9643,563800.0
2010-07-02 15:55:00,21.7,21.7,21.56,21.59,1046300.0,13.9643,13.9643,13.8742,13.8936,1046300.0
2010-07-06 09:30:00,22.3,22.59,22.15,22.47,1256300.0,14.3504,14.5371,14.2539,14.4598,1256300.0
2010-07-06 09:35:00,22.46,22.65,22.4,22.42,1014800.0,14.4534,14.5757,14.4148,14.4277,1014800.0
2010-07-06 09:40:00,22.43,22.52,22.36,22.4,691400.0,14.4341,14.492,14.3891,14.4148,691400.0
2010-07-06 09:45:00,22.4,22.49,22.34,22.48,655900.0,14.4148,14.4727,14.3762,14.4663,655900.0
2010-07-06 09:50:00,22.48,22.58,22.46,22.46,763000.0,14.4663,14.5306,14.4534,14.4534,763000.0
2010-07-06 09:55:00,22.47,22.49,22.23,22.24,996400.0,14.4598,14.4727,14.3054,14.3118,996400.0
2010-07-06 10:00:00,22.23,22.36,22.13,22.33,1181600.0,14.3054,14.3891,14.241,14.3698,1181600.0
2010-07-06 10:05:00,22.33,22.47,22.31,22.45,521400.0,14.3698,14.4598,14.3569,14.447,521400.0
2010-07-06 10:10:00,22.45,22.57,22.45,22.51,783200.0,14.447,14.5242,14.447,14.4856,783200.0
2010-07-06 10:15:00,22.51,22.53,22.4,22.41,587800.0,14.4856,14.4985,14.4148,14.4212,587800.0
2010-07-06 10:20:00,22.42,22.43,22.25,22.26,526000.0,14.4277,14.4341,14.3183,14.3247,526000.0
2010-07-06 10:25:00,22.26,22.43,22.26,22.32,462700.0,14.3247,14.4341,14.3247,14.3633,462700.0
2010-07-06 10:30:00,22.33,22.45,22.3,22.42,492500.0,14.3698,14.447,14.3504,14.4277,492500.0
2010-07-06 10:35:00,22.42,22.44,22.32,22.35,250100.0,14.4277,14.4405,14.3633,14.3826,250100.0
2010-07-06 10:40:00,22.35,22.4,22.27,22.3,301800.0,14.3826,14.4148,14.3311,14.3504,301800.0
2010-07-06 10:45:00,22.3,22.34,22.26,22.29,355900.0,14.3504,14.3762,14.3247,14.344,355900.0
2010-07-06 10:50:00,22.28,22.35,22.26,22.34,349800.0,14.3376,14.3826,14.3247,14.3762,349800.0
2010-07-06 10:55:00,22.34,22.35,22.27,22.27,313200.0,14.3762,14.3826,14.3311,14.3311,313200.0
2010-07-06 11:00:00,22.27,22.3,22.22,22.26,247600.0,14.3311,14.3504,14.299,14.3247,247600.0
2010-07-06 11:05:00,22.27,22.29,22.21,22.25,378000.0,14.3311,14.344,14.2925,14.3183,378000.0
2010-07-06 11:10:00,22.26,22.33,22.22,22.28,341700.0,14.3247,14.3698,14.299,14.3376,341700.0
2010-07-06 11:15:00,22.27,22.32,22.26,22.27,300100.0,14.3311,14.3633,14.3247,14.3311,300100.0
2010-07-06 11:20:00,22.27,22.3,22.21,22.22,213800.0,14.3311,14.3504,14.2925,14.299,213800.0
2010-07-06 11:25:00,22.21,22.25,22.04,22.09,654700.0,14.2925,14.3183,14.1831,14.2153,654700.0
2010-07-06 11:30:00,22.09,22.23,22.09,22.2,391800.0,14.2153,14.3054,14.2153,14.2861,391800.0
2010-07-06 11:35:00,22.2,22.3,22.2,22.23,300300.0,14.2861,14.3504,14.2861,14.3054,300300.0
2010-07-06 11:40:00,22.23,22.26,22.17,22.22,323300.0,14.3054,14.3247,14.2668,14.299,323300.0
2010-07-06 11:45:00,22.22,22.26,22.17,22.23,263300.0,14.299,14.3247,14.2668,14.3054,263300.0
2010-07-06 11:50:00,22.23,22.24,22.15,22.15,247500.0,14.3054,14.3118,14.2539,14.2539,247500.0
2010-07-06 11:55:00,22.16,22.23,22.15,22.2,360600.0,14.2604,14.3054,14.2539,14.2861,360600.0
2010-07-06 12:00:00,22.21,22.28,22.2,22.28,242000.0,14.2925,14.3376,14.2861,14.3376,242000.0
2010-07-06 12:05:00,22.28,22.3,22.23,22.29,283300.0,14.3376,14.3504,14.3054,14.344,283300.0
2010-07-06 12:10:00,22.29,22.29,22.12,22.12,335400.0,14.344,14.344,14.2346,14.2346,335400.0
2010-07-06 12:15:00,22.12,22.18,22.1,22.18,233100.0,14.2346,14.2732,14.2217,14.2732,233100.0
2010-07-06 12:20:00,22.17,22.19,22.07,22.07,218800.0,14.2668,14.2797,14.2024,14.2024,218800.0
2010-07-06 12:25:00,22.07,22.08,22.01,22.08,378400.0,14.2024,14.2089,14.1638,14.2089,378400.0
2010-07-06 12:30:00,22.07,22.08,22.01,22.05,245400.0,14.2024,14.2089,14.1638,14.1896,245400.0
2010-07-06 12:35:00,22.05,22.13,22.05,22.08,173800.0,14.1896,14.241,14.1896,14.2089,173800.0
2010-07-06 12:40:00,22.08,22.09,21.93,21.94,412500.0,14.2089,14.2153,14.1123,14.1188,412500.0
2010-07-06 12:45:00,21.93,21.97,21.9,21.9,327900.0,14.1123,14.1381,14.093,14.093,327900.0
2010-07-06 12:50:00,21.9,21.9,21.81,21.86,459900.0,14.093,14.093,14.0351,14.0673,459900.0
2010-07-06 12:55:00,21.86,21.94,21.8,21.88,434100.0,14.0673,14.1188,14.0287,14.0802,434100.0
2010-07-06 13:00:00,21.87,21.94,21.82,21.85,271200.0,14.0737,14.1188,14.0416,14.0609,271200.0
2010-07-06 13:05:00,21.85,21.93,21.84,21.84,272300.0,14.0609,14.1123,14.0544,14.0544,272300.0
2010-07-06 13:10:00,21.83,21.91,21.78,21.78,269400.0,14.048,14.0995,14.0158,14.0158,269400.0
2010-07-06 13:15:00,21.78,21.82,21.72,21.75,421400.0,14.0158,14.0416,13.9772,13.9965,421400.0
2010-07-06 13:20:00,21.76,21.85,21.73,21.8,270100.0,14.0029,14.0609,13.9836,14.0287,270100.0
2010-07-06 13:25:00,21.8,21.81,21.67,21.81,310400.0,14.0287,14.0351,13.945,14.0351,310400.0
2010-07-06 13:30:00,21.81,21.81,21.7,21.79,278300.0,14.0351,14.0351,13.9643,14.0223,278300.0
2010-07-06 13:35:00,21.78,21.78,21.66,21.66,214800.0,14.0158,14.0158,13.9386,13.9386,214800.0
2010-07-06 13:40:00,21.66,21.71,21.57,21.57,577400.0,13.9386,13.9708,13.8807,13.8807,577400.0
2010-07-06 13:45:00,21.57,21.61,21.52,21.54,372100.0,13.8807,13.9064,13.8485,13.8614,372100.0
2010-07-06 13:50:00,21.54,21.59,21.41,21.44,579700.0,13.8614,13.8936,13.7777,13.797,579700.0
2010-07-06 13:55:00,21.41,21.5,21.38,21.45,341800.0,13.7777,13.8356,13.7584,13.8035,341800.0
2010-07-06 14:00:00,21.44,21.54,21.43,21.5,311000.0,13.797,13.8614,13.7906,13.8356,311000.0
2010-07-06 14:05:00,21.5,21.51,21.35,21.36,419300.0,13.8356,13.8421,13.7391,13.7455,419300.0
2010-07-06 14:10:00,21.37,21.41,21.3,21.36,331300.0,13.752,13.7777,13.7069,13.7455,331300.0
2010-07-06 14:15:00,21.36,21.54,21.35,21.48,429600.0,13.7455,13.8614,13.7391,13.8228,429600.0
2010-07-06 14:20:00,21.49,21.63,21.48,21.6,605900.0,13.8292,13.9193,13.8228,13.9,605900.0
2010-07-06 14:25:00,21.6,21.7,21.57,21.59,431500.0,13.9,13.9643,13.8807,13.8936,431500.0
2010-07-06 14:30:00,21.58,21.65,21.53,21.63,248500.0,13.8871,13.9322,13.8549,13.9193,248500.0
2010-07-06 14:35:00,21.62,21.74,21.62,21.7,458900.0,13.9129,13.9901,13.9129,13.9643,458900.0
2010-07-06 14:40:00,21.71,21.71,21.57,21.57,207300.0,13.9708,13.9708,13.8807,13.8807,207300.0
2010-07-06 14:45:00,21.57,21.57,21.44,21.54,297100.0,13.8807,13.8807,13.797,13.8614,297100.0
2010-07-06 14:50:00,21.54,21.67,21.5,21.66,214000.0,13.8614,13.945,13.8356,13.9386,214000.0
2010-07-06 14:55:00,21.65,21.65,21.46,21.46,214600.0,13.9322,13.9322,13.8099,13.8099,214600.0
2010-07-06 15:00:00,21.46,21.58,21.43,21.48,359300.0,13.8099,13.8871,13.7906,13.8228,359300.0
2010-07-06 15:05:00,21.48,21.53,21.36,21.5,543000.0,13.8228,13.8549,13.7455,13.8356,543000.0
2010-07-06 15:10:00,21.49,21.53,21.36,21.51,372400.0,13.8292,13.8549,13.7455,13.8421,372400.0
2010-07-06 15:15:00,21.51,21.58,21.38,21.4,369700.0,13.8421,13.8871,13.7584,13.7713,369700.0
2010-07-06 15:20:00,21.4,21.45,21.32,21.36,346900.0,13.7713,13.8035,13.7198,13.7455,346900.0
2010-07-06 15:25:00,21.37,21.48,21.36,21.47,331000.0,13.752,13.8228,13.7455,13.8163,331000.0
2010-07-06 15:30:00,21.47,21.58,21.42,21.49,444500.0,13.8163,13.8871,13.7842,13.8292,444500.0
2010-07-06 15:35:00,21.49,21.54,21.41,21.41,285400.0,13.8292,13.8614,13.7777,13.7777,285400.0
2010-07-06 15:40:00,21.41,21.61,21.41,21.58,440100.0,13.7777,13.9064,13.7777,13.8871,440100.0
2010-07-06 15:45:00,21.58,21.68,21.46,21.48,651500.0,13.8871,13.9515,13.8099,13.8228,651500.0
2010-07-06 15:50:00,21.49,21.57,21.43,21.43,525700.0,13.8292,13.8807,13.7906,13.7906,525700.0
2010-07-06 15:55:00,21.44,21.58,21.43,21.58,716700.0,13.797,13.8871,13.7906,13.8871,716700.0
2010-07-07 09:30:00,21.74,21.95,21.66,21.86,599500.0,13.9901,14.1252,13.9386,14.0673,599500.0
2010-07-07 09:35:00,21.87,22.07,21.84,21.9,738000.0,14.0737,14.2024,14.0544,14.093,738000.0
2010-07-07 09:40:00,21.9,22.08,21.75,21.85,527800.0,14.093,14.2089,13.9965,14.0609,527800.0
2010-07-07 09:45:00,21.83,21.89,21.71,21.75,398100.0,14.048,14.0866,13.9708,13.9965,398100.0
2010-07-07 09:50:00,21.74,21.88,21.66,21.8,447400.0,13.9901,14.0802,13.9386,14.0287,447400.0
2010-07-07 09:55:00,21.8,22.05,21.78,22.02,598500.0,14.0287,14.1896,14.0158,14.1703,598500.0
2010-07-07 10:00:00,22.03,22.19,22.01,22.13,953700.0,14.1767,14.2797,14.1638,14.241,953700.0
2010-07-07 10:05:00,22.13,22.17,22.01,22.07,369000.0,14.241,14.2668,14.1638,14.2024,369000.0
2010-07-07 10:10:00,22.08,22.17,22.05,22.09,442100.0,14.2089,14.2668,14.1896,14.2153,442100.0
2010-07-07 10:15:00,22.09,22.14,22.0,22.04,501500.0,14.2153,14.2475,14.1574,14.1831,501500.0
2010-07-07 10:20:00,22.04,22.08,21.87,21.97,600800.0,14.1831,14.2089,14.0737,14.1381,600800.0
2010-07-07 10:25:00,21.97,22.03,21.93,21.97,366800.0,14.1381,14.1767,14.1123,14.1381,366800.0
2010-07-07 10:30:00,21.96,22.22,21.96,22.19,808800.0,14.1317,14.299,14.1317,14.2797,808800.0
2010-07-07 10:35:00,22.2,22.21,22.14,22.15,369700.0,14.2861,14.2925,14.2475,14.2539,369700.0
2010-07-07 10:40:00,22.15,22.19,22.05,22.13,404600.0,14.2539,14.2797,14.1896,14.241,404600.0
2010-07-07 10:45:00,22.14,22.28,22.12,22.27,641200.0,14.2475,14.3376,14.2346,14.3311,641200.0
2010-07-07 10:50:00,22.26,22.31,22.19,22.31,658800.0,14.3247,14.3569,14.2797,14.3569,658800.0
2010-07-07 10:55:00,22.31,22.32,22.24,22.29,424800.0,14.3569,14.3633,14.3118,14.344,424800.0
2010-07-07 11:00:00,22.29,22.38,22.29,22.33,568800.0,14.344,14.4019,14.344,14.3698,568800.0
2010-07-07 11:05:00,22.33,22.36,22.26,22.32,376300.0,14.3698,14.3891,14.3247,14.3633,376300.0
2010-07-07 11:10:00,22.32,22.36,22.2,22.25,491500.0,14.3633,14.3891,14.2861,14.3183,491500.0
2010-07-07 11:15:00,22.24,22.25,22.09,22.11,424900.0,14.3118,14.3183,14.2153,14.2282,424900.0
2010-07-07 11:20:00,22.1,22.22,22.06,22.21,437900.0,14.2217,14.299,14.196,14.2925,437900.0
2010-07-07 11:25:00,22.21,22.26,22.16,22.23,279300.0,14.2925,14.3247,14.2604,14.3054,279300.0
2010-07-07 11:30:00,22.23,22.35,22.18,22.32,266800.0,14.3054,14.3826,14.2732,14.3633,266800.0
2010-07-07 11:35:00,22.33,22.35,22.27,22.3,214600.0,14.3698,14.3826,14.3311,14.3504,214600.0
2010-07-07 11:40:00,22.29,22.29,22.19,22.22,246700.0,14.344,14.344,14.2797,14.299,246700.0
2010-07-07 11:45:00,22.22,22.23,22.11,22.16,297800.0,14.299,14.3054,14.2282,14.2604,297800.0
2010-07-07 11:50:00,22.15,22.23,22.1,22.14,265700.0,14.2539,14.3054,14.2217,14.2475,265700.0
2010-07-07 11:55:00,22.14,22.19,22.11,22.17,202100.0,14.2475,14.2797,14.2282,14.2668,202100.0
2010-07-07 12:00:00,22.18,22.22,22.14,22.19,191100.0,14.2732,14.299,14.2475,14.2797,191100.0
2010-07-07 12:05:00,22.19,22.2,22.07,22.13,305600.0,14.2797,14.2861,14.2024,14.241,305600.0
2010-07-07 12:10:00,22.13,22.2,22.13,22.17,189700.0,14.241,14.2861,14.241,14.2668,189700.0
2010-07-07 12:15:00,22.17,22.23,22.14,22.14,158900.0,14.2668,14.3054,14.2475,14.2475,158900.0
2010-07-07 12:20:00,22.14,22.21,22.11,22.16,175800.0,14.2475,14.2925,14.2282,14.2604,175800.0
2010-07-07 12:25:00,22.16,22.27,22.16,22.27,274200.0,14.2604,14.3311,14.2604,14.3311,274200.0
2010-07-07 12:30:00,22.27,22.33,22.23,22.25,220200.0,14.3311,14.3698,14.3054,14.3183,220200.0
2010-07-07 12:35:00,22.25,22.26,22.21,22.23,131300.0,14.3183,14.3247,14.2925,14.3054,131300.0
2010-07-07 12:40:00,22.23,22.25,22.18,22.24,162500.0,14.3054,14.3183,14.2732,14.3118,162500.0
2010-07-07 12:45:00,22.24,22.32,22.22,22.29,178100.0,14.3118,14.3633,14.299,14.344,178100.0
2010-07-07 12:50:00,22.28,22.3,22.21,22.28,222100.0,14.3376,14.3504,14.2925,14.3376,222100.0
2010-07-07 12:55:00,22.28,22.29,22.2,22.21,113600.0,14.3376,14.344,14.2861,14.2925,113600.0
2010-07-07 13:00:00,22.22,22.34,22.2,22.31,291600.0,14.299,14.3762,14.2861,14.3569,291600.0
2010-07-07 13:05:00,22.32,22.35,22.3,22.34,205800.0,14.3633,14.3826,14.3504,14.3762,205800.0
2010-07-07 13:10:00,22.34,22.49,22.34,22.48,638100.0,14.3762,14.4727,14.3762,14.4663,638100.0
2010-07-07 13:15:00,22.48,22.55,22.45,22.47,608800.0,14.4663,14.5113,14.447,14.4598,608800.0
2010-07-07 13:20:00,22.47,22.49,22.42,22.45,315700.0,14.4598,14.4727,14.4277,14.447,315700.0
2010-07-07 13:25:00,22.45,22.5,22.42,22.49,303500.0,14.447,14.4792,14.4277,14.4727,303500.0
2010-07-07 13:30:00,22.48,22.5,22.42,22.43,171600.0,14.4663,14.4792,14.4277,14.4341,171600.0
2010-07-07 13:35:00,22.42,22.48,22.4,22.45,272700.0,14.4277,14.4663,14.4148,14.447,272700.0
2010-07-07 13:40:00,22.45,22.49,22.4,22.48,268300.0,14.447,14.4727,14.4148,14.4663,268300.0
2010-07-07 13:45:00,22.48,22.58,22.46,22.58,473200.0,14.4663,14.5306,14.4534,14.5306,473200.0
2010-07-07 13:50:00,22.58,22.6,22.52,22.59,382600.0,14.5306,14.5435,14.492,14.5371,382600.0
2010-07-07 13:55:00,22.59,22.67,22.55,22.64,566200.0,14.5371,14.5885,14.5113,14.5692,566200.0
2010-07-07 14:00:00,22.64,22.69,22.62,22.67,310500.0,14.5692,14.6014,14.5564,14.5885,310500.0
2010-07-07 14:05:00,22.67,22.73,22.66,22.72,488800.0,14.5885,14.6272,14.5821,14.6207,488800.0
2010-07-07 14:10:00,22.71,22.74,22.67,22.73,399000.0,14.6143,14.6336,14.5885,14.6272,399000.0
2010-07-07 14:15:00,22.73,22.75,22.67,22.71,281200.0,14.6272,14.64,14.5885,14.6143,281200.0
2010-07-07 14:20:00,22.71,22.74,22.69,22.71,243100.0,14.6143,14.6336,14.6014,14.6143,243100.0
2010-07-07 14:25:00,22.7,22.72,22.65,22.65,220800.0,14.6079,14.6207,14.5757,14.5757,220800.0
2010-07-07 14:30:00,22.65,22.67,22.58,22.6,293800.0,14.5757,14.5885,14.5306,14.5435,293800.0
2010-07-07 14:35:00,22.6,22.69,22.59,22.62,316000.0,14.5435,14.6014,14.5371,14.5564,316000.0
2010-07-07 14:40:00,22.62,22.7,22.61,22.69,242100.0,14.5564,14.6079,14.5499,14.6014,242100.0
2010-07-07 14:45:00,22.67,22.69,22.6,22.64,175600.0,14.5885,14.6014,14.5435,14.5692,175600.0
2010-07-07 14:50:00,22.63,22.7,22.62,22.7,140500.0,14.5628,14.6079,14.5564,14.6079,140500.0
2010-07-07 14:55:00,22.7,22.77,22.68,22.76,369800.0,14.6079,14.6529,14.595,14.6465,369800.0
2010-07-07 15:00:00,22.76,22.76,22.6,22.62,461200.0,14.6465,14.6465,14.5435,14.5564,461200.0
2010-07-07 15:05:00,22.63,22.63,22.55,22.59,509900.0,14.5628,14.5628,14.5113,14.5371,509900.0
2010-07-07 15:10:00,22.6,22.73,22.59,22.73,375500.0,14.5435,14.6272,14.5371,14.6272,375500.0
2010-07-07 15:15:00,22.73,22.78,22.71,22.75,353300.0,14.6272,14.6593,14.6143,14.64,353300.0
2010-07-07 15:20:00,22.75,22.84,22.7,22.79,517400.0,14.64,14.6979,14.6079,14.6658,517400.0
2010-07-07 15:25:00,22.8,22.85,22.77,22.85,335400.0,14.6722,14.7044,14.6529,14.7044,335400.0
2010-07-07 15:30:00,22.85,22.85,22.79,22.83,360700.0,14.7044,14.7044,14.6658,14.6915,360700.0
2010-07-07 15:35:00,22.84,22.91,22.83,22.88,708400.0,14.6979,14.743,14.6915,14.7237,708400.0
2010-07-07 15:40:00,22.88,22.94,22.84,22.94,519700.0,14.7237,14.7623,14.6979,14.7623,519700.0
2010-07-07 15:45:00,22.94,22.97,22.89,22.96,736100.0,14.7623,14.7816,14.7301,14.7752,736100.0
2010-07-07 15:50:00,22.96,22.98,22.91,22.97,623600.0,14.7752,14.788,14.743,14.7816,623600.0
2010-07-07 15:55:00,22.98,22.99,22.94,22.99,878500.0,14.788,14.7945,14.7623,14.7945,878500.0
2010-07-08 09:30:00,23.5,23.7,23.43,23.65,989500.0,15.1227,15.2514,15.0776,15.2192,989500.0
2010-07-08 09:35:00,23.66,23.7,23.53,23.58,998500.0,15.2256,15.2514,15.142,15.1742,998500.0
2010-07-08 09:40:00,23.58,23.58,23.24,23.25,1039800.0,15.1742,15.1742,14.9554,14.9618,1039800.0
2010-07-08 09:45:00,23.26,23.28,23.09,23.13,990700.0,14.9682,14.9811,14.8588,14.8846,990700.0
2010-07-08 09:50:00,23.13,23.2,23.02,23.04,631400.0,14.8846,14.9296,14.8138,14.8267,631400.0
2010-07-08 09:55:00,23.04,23.18,22.9,23.16,787100.0,14.8267,14.9167,14.7366,14.9039,787100.0
2010-07-08 10:00:00,23.16,23.18,23.06,23.06,590800.0,14.9039,14.9167,14.8395,14.8395,590800.0
2010-07-08 10:05:00,23.06,23.06,22.82,22.93,676500.0,14.8395,14.8395,14.6851,14.7559,676500.0
2010-07-08 10:10:00,22.93,23.06,22.88,23.01,448300.0,14.7559,14.8395,14.7237,14.8073,448300.0
2010-07-08 10:15:00,23.01,23.1,22.97,23.05,359900.0,14.8073,14.8653,14.7816,14.8331,359900.0
2010-07-08 10:20:00,23.06,23.17,23.04,23.13,385300.0,14.8395,14.9103,14.8267,14.8846,385300.0
2010-07-08 10:25:00,23.13,23.15,23.03,23.1,435500.0,14.8846,14.8974,14.8202,14.8653,435500.0
2010-07-08 10:30:00,23.09,23.12,23.02,23.07,383600.0,14.8588,14.8781,14.8138,14.846,383600.0
2010-07-08 10:35:00,23.08,23.09,22.87,22.89,503900.0,14.8524,14.8588,14.7173,14.7301,503900.0
2010-07-08 10:40:00,22.89,22.89,22.73,22.73,904500.0,14.7301,14.7301,14.6272,14.6272,904500.0
2010-07-08 10:45:00,22.73,22.9,22.66,22.88,606300.0,14.6272,14.7366,14.5821,14.7237,606300.0
2010-07-08 10:50:00,22.88,22.88,22.7,22.7,355000.0,14.7237,14.7237,14.6079,14.6079,355000.0
2010-07-08 10:55:00,22.7,22.75,22.65,22.69,355300.0,14.6079,14.64,14.5757,14.6014,355300.0
2010-07-08 11:00:00,22.68,22.69,22.5,22.56,652300.0,14.595,14.6014,14.4792,14.5178,652300.0
2010-07-08 11:05:00,22.56,22.66,22.52,22.65,441000.0,14.5178,14.5821,14.492,14.5757,441000.0
2010-07-08 11:10:00,22.64,22.7,22.58,22.59,300600.0,14.5692,14.6079,14.5306,14.5371,300600.0
2010-07-08 11:15:00,22.6,22.67,22.58,22.67,413800.0,14.5435,14.5885,14.5306,14.5885,413800.0
2010-07-08 11:20:00,22.67,22.8,22.66,22.79,260800.0,14.5885,14.6722,14.5821,14.6658,260800.0
2010-07-08 11:25:00,22.79,22.85,22.64,22.67,534500.0,14.6658,14.7044,14.5692,14.5885,534500.0
2010-07-08 11:30:00,22.66,22.68,22.59,22.62,282700.0,14.5821,14.595,14.5371,14.5564,282700.0
2010-07-08 11:35:00,22.62,22.78,22.62,22.65,334700.0,14.5564,14.6593,14.5564,14.5757,334700.0
2010-07-08 11:40:00,22.65,22.67,22.51,22.54,411200.0,14.5757,14.5885,14.4856,14.5049,411200.0
2010-07-08 11:45:00,22.54,22.58,22.46,22.47,447200.0,14.5049,14.5306,14.4534,14.4598,447200.0
2010-07-08 11:50:00,22.46,22.51,22.37,22.39,593800.0,14.4534,14.4856,14.3955,14.4084,593800.0
2010-07-08 11:55:00,22.39,22.5,22.37,22.43,403300.0,14.4084,14.4792,14.3955,14.4341,403300.0
2010-07-08 12:00:00,22.43,22.53,22.39,22.52,222000.0,14.4341,14.4985,14.4084,14.492,222000.0
2010-07-08 12:05:00,22.53,22.65,22.5,22.61,318400.0,14.4985,14.5757,14.4792,14.5499,318400.0
2010-07-08 12:10:00,22.6,22.63,22.45,22.48,174700.0,14.5435,14.5628,14.447,14.4663,174700.0
2010-07-08 12:15:00,22.46,22.6,22.44,22.59,184100.0,14.4534,14.5435,14.4405,14.5371,184100.0
2010-07-08 12:20:00,22.6,22.64,22.53,22.59,316900.0,14.5435,14.5692,14.4985,14.5371,316900.0
2010-07-08 12:25:00,22.59,22.64,22.56,22.61,176200.0,14.5371,14.5692,14.5178,14.5499,176200.0
2010-07-08 12:30:00,22.6,22.6,22.48,22.49,215800.0,14.5435,14.5435,14.4663,14.4727,215800.0
2010-07-08 12:35:00,22.5,22.54,22.46,22.49,154400.0,14.4792,14.5049,14.4534,14.4727,154400.0
2010-07-08 12:40:00,22.5,22.5,22.42,22.48,181700.0,14.4792,14.4792,14.4277,14.4663,181700.0
2010-07-08 12:45:00,22.48,22.55,22.43,22.54,234900.0,14.4663,14.5113,14.4341,14.5049,234900.0
2010-07-08 12:50:00,22.55,22.6,22.51,22.56,183100.0,14.5113,14.5435,14.4856,14.5178,183100.0
2010-07-08 12:55:00,22.56,22.56,22.44,22.49,201900.0,14.5178,14.5178,14.4405,14.4727,201900.0
2010-07-08 13:00:00,22.48,22.52,22.47,22.52,150300.0,14.4663,14.492,14.4598,14.492,150300.0
2010-07-08 13:05:00,22.52,22.64,22.5,22.62,218000.0,14.492,14.5692,14.4792,14.5564,218000.0
2010-07-08 13:10:00,22.63,22.67,22.57,22.61,261800.0,14.5628,14.5885,14.5242,14.5499,261800.0
2010-07-08 13:15:00,22.62,22.77,22.6,22.75,415500.0,14.5564,14.6529,14.5435,14.64,415500.0
2010-07-08 13:20:00,22.75,22.94,22.74,22.87,790100.0,14.64,14.7623,14.6336,14.7173,790100.0
2010-07-08 13:25:00,22.88,22.91,22.72,22.72,522500.0,14.7237,14.743,14.6207,14.6207,522500.0
2010-07-08 13:30:00,22.73,22.8,22.68,22.75,310900.0,14.6272,14.6722,14.595,14.64,310900.0
2010-07-08 13:35:00,22.75,22.86,22.75,22.77,291900.0,14.64,14.7108,14.64,14.6529,291900.0
2010-07-08 13:40:00,22.77,22.77,22.66,22.74,195500.0,14.6529,14.6529,14.5821,14.6336,195500.0
2010-07-08 13:45:00,22.73,22.75,22.65,22.74,221600.0,14.6272,14.64,14.5757,14.6336,221600.0
2010-07-08 13:50:00,22.75,22.78,22.61,22.62,344900.0,14.64,14.6593,14.5499,14.5564,344900.0
2010-07-08 13:55:00,22.62,22.62,22.56,22.58,284900.0,14.5564,14.5564,14.5178,14.5306,284900.0
2010-07-08 14:00:00,22.58,22.67,22.55,22.65,265700.0,14.5306,14.5885,14.5113,14.5757,265700.0
2010-07-08 14:05:00,22.65,22.65,22.5,22.51,306500.0,14.5757,14.5757,14.4792,14.4856,306500.0
2010-07-08 14:10:00,22.51,22.52,22.36,22.41,514100.0,14.4856,14.492,14.3891,14.4212,514100.0
2010-07-08 14:15:00,22.41,22.42,22.26,22.35,825000.0,14.4212,14.4277,14.3247,14.3826,825000.0
2010-07-08 14:20:00,22.34,22.37,22.29,22.33,309900.0,14.3762,14.3955,14.344,14.3698,309900.0
2010-07-08 14:25:00,22.33,22.45,22.31,22.42,318000.0,14.3698,14.447,14.3569,14.4277,318000.0
2010-07-08 14:30:00,22.42,22.49,22.4,22.41,350900.0,14.4277,14.4727,14.4148,14.4212,350900.0
2010-07-08 14:35:00,22.41,22.43,22.37,22.42,291300.0,14.4212,14.4341,14.3955,14.4277,291300.0
2010-07-08 14:40:00,22.42,22.55,22.42,22.51,244500.0,14.4277,14.5113,14.4277,14.4856,244500.0
2010-07-08 14:45:00,22.51,22.53,22.47,22.53,336000.0,14.4856,14.4985,14.4598,14.4985,336000.0
2010-07-08 14:50:00,22.53,22.57,22.47,22.56,202900.0,14.4985,14.5242,14.4598,14.5178,202900.0
2010-07-08 14:55:00,22.56,22.7,22.54,22.66,379300.0,14.5178,14.6079,14.5049,14.5821,379300.0
2010-07-08 15:00:00,22.66,22.69,22.43,22.62,525600.0,14.5821,14.6014,14.4341,14.5564,525600.0
2010-07-08 15:05:00,22.61,22.63,22.5,22.54,252600.0,14.5499,14.5628,14.4792,14.5049,252600.0
2010-07-08 15:10:00,22.54,22.56,22.5,22.56,181400.0,14.5049,14.5178,14.4792,14.5178,181400.0
2010-07-08 15:15:00,22.57,22.75,22.55,22.73,596900.0,14.5242,14.64,14.5113,14.6272,596900.0
2010-07-08 15:20:00,22.73,22.88,22.73,22.84,849000.0,14.6272,14.7237,14.6272,14.6979,849000.0
2010-07-08 15:25:00,22.84,22.86,22.73,22.84,387000.0,14.6979,14.7108,14.6272,14.6979,387000.0
2010-07-08 15:30:00,22.84,22.93,22.81,22.87,609400.0,14.6979,14.7559,14.6786,14.7173,609400.0
2010-07-08 15:35:00,22.87,22.96,22.87,22.93,572400.0,14.7173,14.7752,14.7173,14.7559,572400.0
2010-07-08 15:40:00,22.93,23.02,22.84,23.02,719900.0,14.7559,14.8138,14.6979,14.8138,719900.0
2010-07-08 15:45:00,23.02,23.05,22.94,22.95,789600.0,14.8138,14.8331,14.7623,14.7687,789600.0
2010-07-08 15:50:00,22.95,23.02,22.87,22.89,536500.0,14.7687,14.8138,14.7173,14.7301,536500.0
2010-07-08 15:55:00,22.9,22.97,22.89,22.96,619700.0,14.7366,14.7816,14.7301,14.7752,619700.0
2010-07-09 09:30:00,22.72,23.03,22.69,22.96,546400.0,14.6207,14.8202,14.6014,14.7752,546400.0
2010-07-09 09:35:00,22.97,23.2,22.93,23.17,655000.0,14.7816,14.9296,14.7559,14.9103,655000.0
2010-07-09 09:40:00,23.17,23.29,22.96,23.03,644000.0,14.9103,14.9875,14.7752,14.8202,644000.0
2010-07-09 09:45:00,23.03,23.15,22.98,23.0,475000.0,14.8202,14.8974,14.788,14.8009,475000.0
2010-07-09 09:50:00,23.0,23.0,22.71,22.73,1004700.0,14.8009,14.8009,14.6143,14.6272,1004700.0
2010-07-09 09:55:00,22.73,22.89,22.67,22.84,500000.0,14.6272,14.7301,14.5885,14.6979,500000.0
2010-07-09 10:00:00,22.84,23.08,22.84,23.02,615700.0,14.6979,14.8524,14.6979,14.8138,615700.0
2010-07-09 10:05:00,23.01,23.08,22.8,22.87,546300.0,14.8073,14.8524,14.6722,14.7173,546300.0
2010-07-09 10:10:00,22.87,22.99,22.79,22.94,358100.0,14.7173,14.7945,14.6658,14.7623,358100.0
2010-07-09 10:15:00,22.94,23.14,22.9,23.12,566100.0,14.7623,14.891,14.7366,14.8781,566100.0
2010-07-09 10:20:00,23.12,23.18,23.02,23.16,441000.0,14.8781,14.9167,14.8138,14.9039,441000.0
2010-07-09 10:25:00,23.16,23.16,23.05,23.05,268000.0,14.9039,14.9039,14.8331,14.8331,268000.0
2010-07-09 10:30:00,23.05,23.12,22.98,23.1,459800.0,14.8331,14.8781,14.788,14.8653,459800.0
2010-07-09 10:35:00,23.1,23.16,23.07,23.12,329200.0,14.8653,14.9039,14.846,14.8781,329200.0
2010-07-09 10:40:00,23.13,23.17,23.09,23.11,372500.0,14.8846,14.9103,14.8588,14.8717,372500.0
2010-07-09 10:45:00,23.12,23.13,23.0,23.01,251100.0,14.8781,14.8846,14.8009,14.8073,251100.0
2010-07-09 10:50:00,23.0,23.09,22.98,23.08,242100.0,14.8009,14.8588,14.788,14.8524,242100.0
2010-07-09 10:55:00,23.08,23.08,23.01,23.05,179300.0,14.8524,14.8524,14.8073,14.8331,179300.0
2010-07-09 11:00:00,23.04,23.05,22.98,23.04,261800.0,14.8267,14.8331,14.788,14.8267,261800.0
2010-07-09 11:05:00,23.04,23.09,22.95,22.95,303600.0,14.8267,14.8588,14.7687,14.7687,303600.0
2010-07-09 11:10:00,22.95,23.02,22.9,22.91,276100.0,14.7687,14.8138,14.7366,14.743,276100.0
2010-07-09 11:15:00,22.91,22.95,22.84,22.94,322800.0,14.743,14.7687,14.6979,14.7623,322800.0
2010-07-09 11:20:00,22.94,23.01,22.94,22.94,196500.0,14.7623,14.8073,14.7623,14.7623,196500.0
2010-07-09 11:25:00,22.94,22.95,22.86,22.86,264900.0,14.7623,14.7687,14.7108,14.7108,264900.0
2010-07-09 11:30:00,22.86,22.94,22.83,22.89,321500.0,14.7108,14.7623,14.6915,14.7301,321500.0
2010-07-09 11:35:00,22.89,22.99,22.88,22.98,221700.0,14.7301,14.7945,14.7237,14.788,221700.0
2010-07-09 11:40:00,22.98,23.08,22.96,23.05,381600.0,14.788,14.8524,14.7752,14.8331,381600.0
2010-07-09 11:45:00,23.05,23.08,22.99,23.0,204300.0,14.8331,14.8524,14.7945,14.8009,204300.0
2010-07-09 11:50:00,22.99,23.0,22.96,22.98,151900.0,14.7945,14.8009,14.7752,14.788,151900.0
2010-07-09 11:55:00,22.98,23.04,22.96,22.97,98100.0,14.788,14.8267,14.7752,14.7816,98100.0
2010-07-09 12:00:00,22.97,23.0,22.96,22.98,68700.0,14.7816,14.8009,14.7752,14.788,68700.0
2010-07-09 12:05:00,22.98,23.01,22.96,23.0,85100.0,14.788,14.8073,14.7752,14.8009,85100.0
2010-07-09 12:10:00,22.99,23.03,22.95,22.95,145000.0,14.7945,14.8202,14.7687,14.7687,145000.0
2010-07-09 12:15:00,22.95,22.98,22.91,22.96,139700.0,14.7687,14.788,14.743,14.7752,139700.0
2010-07-09 12:20:00,22.97,22.97,22.93,22.95,70900.0,14.7816,14.7816,14.7559,14.7687,70900.0
2010-07-09 12:25:00,22.95,22.99,22.93,22.94,131900.0,14.7687,14.7945,14.7559,14.7623,131900.0
2010-07-09 12:30:00,22.94,22.95,22.86,22.92,151700.0,14.7623,14.7687,14.7108,14.7494,151700.0
2010-07-09 12:35:00,22.93,22.95,22.9,22.92,202600.0,14.7559,14.7687,14.7366,14.7494,202600.0
2010-07-09 12:40:00,22.93,22.98,22.92,22.95,91300.0,14.7559,14.788,14.7494,14.7687,91300.0
2010-07-09 12:45:00,22.95,22.97,22.92,22.93,101000.0,14.7687,14.7816,14.7494,14.7559,101000.0
2010-07-09 12:50:00,22.93,23.0,22.93,22.98,150400.0,14.7559,14.8009,14.7559,14.788,150400.0
2010-07-09 12:55:00,22.99,23.03,22.98,23.0,142500.0,14.7945,14.8202,14.788,14.8009,142500.0
2010-07-09 13:00:00,23.0,23.02,22.99,23.0,253700.0,14.8009,14.8138,14.7945,14.8009,253700.0
2010-07-09 13:05:00,23.01,23.07,23.0,23.03,159000.0,14.8073,14.846,14.8009,14.8202,159000.0
2010-07-09 13:10:00,23.02,23.05,23.0,23.02,137600.0,14.8138,14.8331,14.8009,14.8138,137600.0
2010-07-09 13:15:00,23.03,23.05,23.01,23.01,69600.0,14.8202,14.8331,14.8073,14.8073,69600.0
2010-07-09 13:20:00,23.01,23.05,22.99,23.01,184300.0,14.8073,14.8331,14.7945,14.8073,184300.0
2010-07-09 13:25:00,23.0,23.04,23.0,23.04,91300.0,14.8009,14.8267,14.8009,14.8267,91300.0
2010-07-09 13:30:00,23.03,23.07,23.01,23.06,151200.0,14.8202,14.846,14.8073,14.8395,151200.0
2010-07-09 13:35:00,23.06,23.16,23.03,23.12,372000.0,14.8395,14.9039,14.8202,14.8781,372000.0
2010-07-09 13:40:00,23.12,23.16,23.1,23.11,240100.0,14.8781,14.9039,14.8653,14.8717,240100.0
2010-07-09 13:45:00,23.12,23.14,23.04,23.1,172200.0,14.8781,14.891,14.8267,14.8653,172200.0
2010-07-09 13:50:00,23.1,23.15,23.08,23.13,131700.0,14.8653,14.8974,14.8524,14.8846,131700.0
2010-07-09 13:55:00,23.14,23.14,23.09,23.13,88800.0,14.891,14.891,14.8588,14.8846,88800.0
2010-07-09 14:00:00,23.13,23.15,23.11,23.14,151100.0,14.8846,14.8974,14.8717,14.891,151100.0
2010-07-09 14:05:00,23.13,23.16,23.08,23.09,337000.0,14.8846,14.9039,14.8524,14.8588,337000.0
2010-07-09 14:10:00,23.09,23.1,23.03,23.03,261500.0,14.8588,14.8653,14.8202,14.8202,261500.0
2010-07-09 14:15:00,23.04,23.08,23.03,23.08,137700.0,14.8267,14.8524,14.8202,14.8524,137700.0
2010-07-09 14:20:00,23.08,23.1,23.06,23.09,165300.0,14.8524,14.8653,14.8395,14.8588,165300.0
2010-07-09 14:25:00,23.09,23.1,23.06,23.07,122700.0,14.8588,14.8653,14.8395,14.846,122700.0
2010-07-09 14:30:00,23.06,23.1,23.05,23.06,120700.0,14.8395,14.8653,14.8331,14.8395,120700.0
2010-07-09 14:35:00,23.06,23.08,23.05,23.06,97300.0,14.8395,14.8524,14.8331,14.8395,97300.0
2010-07-09 14:40:00,23.07,23.15,23.06,23.11,240400.0,14.846,14.8974,14.8395,14.8717,240400.0
2010-07-09 14:45:00,23.12,23.16,23.1,23.14,203300.0,14.8781,14.9039,14.8653,14.891,203300.0
2010-07-09 14:50:00,23.14,23.22,23.14,23.21,336000.0,14.891,14.9425,14.891,14.936,336000.0
2010-07-09 14:55:00,23.21,23.29,23.2,23.26,375300.0,14.936,14.9875,14.9296,14.9682,375300.0
2010-07-09 15:00:00,23.27,23.28,23.19,23.21,301500.0,14.9747,14.9811,14.9232,14.936,301500.0
2010-07-09 15:05:00,23.21,23.24,23.19,23.19,275100.0,14.936,14.9554,14.9232,14.9232,275100.0
2010-07-09 15:10:00,23.19,23.35,23.19,23.29,686300.0,14.9232,15.0261,14.9232,14.9875,686300.0
2010-07-09 15:15:00,23.29,23.33,23.25,23.28,319000.0,14.9875,15.0133,14.9618,14.9811,319000.0
2010-07-09 15:20:00,23.29,23.36,23.27,23.36,262500.0,14.9875,15.0326,14.9747,15.0326,262500.0
2010-07-09 15:25:00,23.35,23.36,23.25,23.29,539500.0,15.0261,15.0326,14.9618,14.9875,539500.0
2010-07-09 15:30:00,23.29,23.36,23.28,23.36,454300.0,14.9875,15.0326,14.9811,15.0326,454300.0
2010-07-09 15:35:00,23.36,23.4,23.34,23.36,545100.0,15.0326,15.0583,15.0197,15.0326,545100.0
2010-07-09 15:40:00,23.35,23.44,23.35,23.35,434800.0,15.0261,15.0841,15.0261,15.0261,434800.0
2010-07-09 15:45:00,23.37,23.39,23.3,23.36,790800.0,15.039,15.0519,14.994,15.0326,790800.0
2010-07-09 15:50:00,23.36,23.36,23.28,23.32,471400.0,15.0326,15.0326,14.9811,15.0068,471400.0
2010-07-09 15:55:00,23.32,23.37,23.3,23.36,488600.0,15.0068,15.039,14.994,15.0326,488600.0
2010-07-12 09:30:00,23.3,23.5,23.16,23.41,659200.0,14.994,15.1227,14.9039,15.0648,659200.0
2010-07-12 09:35:00,23.42,23.5,23.26,23.34,642900.0,15.0712,15.1227,14.9682,15.0197,642900.0
2010-07-12 09:40:00,23.35,23.56,23.33,23.44,736600.0,15.0261,15.1613,15.0133,15.0841,736600.0
2010-07-12 09:45:00,23.44,23.62,23.43,23.45,651900.0,15.0841,15.1999,15.0776,15.0905,651900.0
2010-07-12 09:50:00,23.44,23.47,23.35,23.4,631300.0,15.0841,15.1034,15.0261,15.0583,631300.0
2010-07-12 09:55:00,23.4,23.56,23.37,23.5,339100.0,15.0583,15.1613,15.039,15.1227,339100.0
2010-07-12 10:00:00,23.5,23.56,23.42,23.43,327800.0,15.1227,15.1613,15.0712,15.0776,327800.0
2010-07-12 10:05:00,23.43,23.43,23.3,23.35,539500.0,15.0776,15.0776,14.994,15.0261,539500.0
2010-07-12 10:10:00,23.35,23.37,23.21,23.31,590600.0,15.0261,15.039,14.936,15.0004,590600.0
2010-07-12 10:15:00,23.31,23.34,23.24,23.34,251000.0,15.0004,15.0197,14.9554,15.0197,251000.0
2010-07-12 10:20:00,23.34,23.35,23.13,23.17,530500.0,15.0197,15.0261,14.8846,14.9103,530500.0
2010-07-12 10:25:00,23.16,23.23,23.04,23.11,534200.0,14.9039,14.9489,14.8267,14.8717,534200.0
2010-07-12 10:30:00,23.11,23.14,23.03,23.1,294900.0,14.8717,14.891,14.8202,14.8653,294900.0
2010-07-12 10:35:00,23.1,23.18,23.09,23.16,247400.0,14.8653,14.9167,14.8588,14.9039,247400.0
2010-07-12 10:40:00,23.15,23.19,23.03,23.11,249200.0,14.8974,14.9232,14.8202,14.8717,249200.0
2010-07-12 10:45:00,23.1,23.12,23.02,23.06,328900.0,14.8653,14.8781,14.8138,14.8395,328900.0
2010-07-12 10:50:00,23.06,23.06,22.93,22.97,534100.0,14.8395,14.8395,14.7559,14.7816,534100.0
2010-07-12 10:55:00,22.97,23.0,22.93,23.0,255100.0,14.7816,14.8009,14.7559,14.8009,255100.0
2010-07-12 11:00:00,23.0,23.01,22.88,22.95,490600.0,14.8009,14.8073,14.7237,14.7687,490600.0
2010-07-12 11:05:00,22.96,22.96,22.81,22.84,325400.0,14.7752,14.7752,14.6786,14.6979,325400.0
2010-07-12 11:10:00,22.85,22.96,22.8,22.95,349400.0,14.7044,14.7752,14.6722,14.7687,349400.0
2010-07-12 11:15:00,22.95,22.97,22.85,22.91,238900.0,14.7687,14.7816,14.7044,14.743,238900.0
2010-07-12 11:20:00,22.91,22.93,22.85,22.92,219600.0,14.743,14.7559,14.7044,14.7494,219600.0
2010-07-12 11:25:00,22.92,22.99,22.9,22.96,209000.0,14.7494,14.7945,14.7366,14.7752,209000.0
2010-07-12 11:30:00,22.96,23.0,22.91,22.99,357000.0,14.7752,14.8009,14.743,14.7945,357000.0
2010-07-12 11:35:00,22.99,23.01,22.96,22.96,148800.0,14.7945,14.8073,14.7752,14.7752,148800.0
2010-07-12 11:40:00,22.97,22.97,22.93,22.95,108700.0,14.7816,14.7816,14.7559,14.7687,108700.0
2010-07-12 11:45:00,22.95,22.95,22.88,22.88,198600.0,14.7687,14.7687,14.7237,14.7237,198600.0
2010-07-12 11:50:00,22.87,22.92,22.87,22.89,286800.0,14.7173,14.7494,14.7173,14.7301,286800.0
2010-07-12 11:55:00,22.89,22.9,22.83,22.84,234400.0,14.7301,14.7366,14.6915,14.6979,234400.0
2010-07-12 12:00:00,22.84,22.88,22.82,22.86,365500.0,14.6979,14.7237,14.6851,14.7108,365500.0
2010-07-12 12:05:00,22.86,22.96,22.86,22.93,342800.0,14.7108,14.7752,14.7108,14.7559,342800.0
2010-07-12 12:10:00,22.94,22.99,22.89,22.95,264500.0,14.7623,14.7945,14.7301,14.7687,264500.0
2010-07-12 12:15:00,22.95,22.97,22.91,22.91,309500.0,14.7687,14.7816,14.743,14.743,309500.0
2010-07-12 12:20:00,22.91,22.92,22.8,22.84,377500.0,14.743,14.7494,14.6722,14.6979,377500.0
2010-07-12 12:25:00,22.84,22.88,22.8,22.81,238600.0,14.6979,14.7237,14.6722,14.6786,238600.0
2010-07-12 12:30:00,22.81,22.85,22.75,22.84,414000.0,14.6786,14.7044,14.64,14.6979,414000.0
2010-07-12 12:35:00,22.85,22.92,22.83,22.91,230700.0,14.7044,14.7494,14.6915,14.743,230700.0
2010-07-12 12:40:00,22.92,22.94,22.86,22.86,218800.0,14.7494,14.7623,14.7108,14.7108,218800.0
2010-07-12 12:45:00,22.86,22.88,22.78,22.81,133500.0,14.7108,14.7237,14.6593,14.6786,133500.0
2010-07-12 12:50:00,22.8,22.89,22.78,22.88,146700.0,14.6722,14.7301,14.6593,14.7237,146700.0
2010-07-12 12:55:00,22.87,22.88,22.75,22.75,174200.0,14.7173,14.7237,14.64,14.64,174200.0
2010-07-12 13:00:00,22.76,22.82,22.73,22.8,231200.0,14.6465,14.6851,14.6272,14.6722,231200.0
2010-07-12 13:05:00,22.81,22.86,22.78,22.85,187900.0,14.6786,14.7108,14.6593,14.7044,187900.0
2010-07-12 13:10:00,22.85,22.9,22.81,22.88,137000.0,14.7044,14.7366,14.6786,14.7237,137000.0
2010-07-12 13:15:00,22.88,22.97,22.88,22.89,134800.0,14.7237,14.7816,14.7237,14.7301,134800.0
2010-07-12 13:20:00,22.88,22.89,22.82,22.85,129700.0,14.7237,14.7301,14.6851,14.7044,129700.0
2010-07-12 13:25:00,22.86,22.91,22.86,22.9,70400.0,14.7108,14.743,14.7108,14.7366,70400.0
2010-07-12 13:30:00,22.9,22.97,22.89,22.95,111800.0,14.7366,14.7816,14.7301,14.7687,111800.0
2010-07-12 13:35:00,22.95,22.97,22.9,22.93,127000.0,14.7687,14.7816,14.7366,14.7559,127000.0
2010-07-12 13:40:00,22.92,22.95,22.83,22.85,153600.0,14.7494,14.7687,14.6915,14.7044,153600.0
2010-07-12 13:45:00,22.85,22.91,22.84,22.91,107000.0,14.7044,14.743,14.6979,14.743,107000.0
2010-07-12 13:50:00,22.91,23.03,22.89,23.03,186500.0,14.743,14.8202,14.7301,14.8202,186500.0
2010-07-12 13:55:00,23.03,23.14,23.03,23.14,516800.0,14.8202,14.891,14.8202,14.891,516800.0
2010-07-12 14:00:00,23.13,23.27,23.12,23.23,804100.0,14.8846,14.9747,14.8781,14.9489,804100.0
2010-07-12 14:05:00,23.25,23.25,23.11,23.15,417600.0,14.9618,14.9618,14.8717,14.8974,417600.0
2010-07-12 14:10:00,23.15,23.17,23.09,23.12,168100.0,14.8974,14.9103,14.8588,14.8781,168100.0
2010-07-12 14:15:00,23.13,23.19,23.03,23.06,177900.0,14.8846,14.9232,14.8202,14.8395,177900.0
2010-07-12 14:20:00,23.07,23.13,23.05,23.12,184900.0,14.846,14.8846,14.8331,14.8781,184900.0
2010-07-12 14:25:00,23.12,23.14,23.05,23.12,195600.0,14.8781,14.891,14.8331,14.8781,195600.0
2010-07-12 14:30:00,23.13,23.13,23.04,23.06,194000.0,14.8846,14.8846,14.8267,14.8395,194000.0
2010-07-12 14:35:00,23.06,23.14,23.04,23.12,114100.0,14.8395,14.891,14.8267,14.8781,114100.0
2010-07-12 14:40:00,23.12,23.17,23.09,23.16,367300.0,14.8781,14.9103,14.8588,14.9039,367300.0
2010-07-12 14:45:00,23.16,23.17,23.11,23.15,144800.0,14.9039,14.9103,14.8717,14.8974,144800.0
2010-07-12 14:50:00,23.14,23.16,23.04,23.08,149900.0,14.891,14.9039,14.8267,14.8524,149900.0
2010-07-12 14:55:00,23.07,23.16,23.06,23.12,219500.0,14.846,14.9039,14.8395,14.8781,219500.0
2010-07-12 15:00:00,23.12,23.14,23.02,23.06,199800.0,14.8781,14.891,14.8138,14.8395,199800.0
2010-07-12 15:05:00,23.06,23.06,22.95,23.02,425900.0,14.8395,14.8395,14.7687,14.8138,425900.0
2010-07-12 15:10:00,23.02,23.1,22.99,23.08,205800.0,14.8138,14.8653,14.7945,14.8524,205800.0
2010-07-12 15:15:00,23.09,23.11,23.02,23.08,191000.0,14.8588,14.8717,14.8138,14.8524,191000.0
2010-07-12 15:20:00,23.07,23.14,23.04,23.13,196900.0,14.846,14.891,14.8267,14.8846,196900.0
2010-07-12 15:25:00,23.13,23.14,23.06,23.1,172400.0,14.8846,14.891,14.8395,14.8653,172400.0
2010-07-12 15:30:00,23.1,23.12,23.04,23.09,272900.0,14.8653,14.8781,14.8267,14.8588,272900.0
2010-07-12 15:35:00,23.09,23.12,23.04,23.11,179700.0,14.8588,14.8781,14.8267,14.8717,179700.0
2010-07-12 15:40:00,23.11,23.17,23.06,23.09,405800.0,14.8717,14.9103,14.8395,14.8588,405800.0
2010-07-12 15:45:00,23.09,23.13,23.05,23.06,419300.0,14.8588,14.8846,14.8331,14.8395,419300.0
2010-07-12 15:50:00,23.05,23.07,22.97,23.03,582000.0,14.8331,14.846,14.7816,14.8202,582000.0
2010-07-12 15:55:00,23.03,23.06,23.02,23.05,636200.0,14.8202,14.8395,14.8138,14.8331,636200.0
2010-07-13 09:30:00,23.46,23.49,23.38,23.45,576900.0,15.0969,15.1162,15.0454,15.0905,576900.0
2010-07-13 09:35:00,23.45,23.57,23.43,23.49,634400.0,15.0905,15.1677,15.0776,15.1162,634400.0
2010-07-13 09:40:00,23.5,23.54,23.31,23.42,575000.0,15.1227,15.1484,15.0004,15.0712,575000.0
2010-07-13 09:45:00,23.43,23.44,23.35,23.35,269500.0,15.0776,15.0841,15.0261,15.0261,269500.0
2010-07-13 09:50:00,23.36,23.47,23.33,23.39,349700.0,15.0326,15.1034,15.0133,15.0519,349700.0
2010-07-13 09:55:00,23.38,23.5,23.37,23.5,324800.0,15.0454,15.1227,15.039,15.1227,324800.0
2010-07-13 10:00:00,23.49,23.56,23.48,23.54,625900.0,15.1162,15.1613,15.1098,15.1484,625900.0
2010-07-13 10:05:00,23.54,23.55,23.45,23.45,448300.0,15.1484,15.1548,15.0905,15.0905,448300.0
2010-07-13 10:10:00,23.45,23.52,23.44,23.49,416900.0,15.0905,15.1355,15.0841,15.1162,416900.0
2010-07-13 10:15:00,23.49,23.54,23.46,23.53,302700.0,15.1162,15.1484,15.0969,15.142,302700.0
2010-07-13 10:20:00,23.53,23.79,23.53,23.69,1229500.0,15.142,15.3093,15.142,15.2449,1229500.0
2010-07-13 10:25:00,23.69,23.75,23.6,23.74,553900.0,15.2449,15.2835,15.187,15.2771,553900.0
2010-07-13 10:30:00,23.75,23.78,23.65,23.7,441000.0,15.2835,15.3029,15.2192,15.2514,441000.0
2010-07-13 10:35:00,23.71,23.75,23.67,23.71,298600.0,15.2578,15.2835,15.2321,15.2578,298600.0
2010-07-13 10:40:00,23.72,23.72,23.63,23.67,349300.0,15.2642,15.2642,15.2063,15.2321,349300.0
2010-07-13 10:45:00,23.66,23.68,23.59,23.65,287200.0,15.2256,15.2385,15.1806,15.2192,287200.0
2010-07-13 10:50:00,23.65,23.74,23.64,23.68,332300.0,15.2192,15.2771,15.2128,15.2385,332300.0
2010-07-13 10:55:00,23.68,23.7,23.6,23.63,224700.0,15.2385,15.2514,15.187,15.2063,224700.0
2010-07-13 11:00:00,23.63,23.74,23.62,23.71,288100.0,15.2063,15.2771,15.1999,15.2578,288100.0
2010-07-13 11:05:00,23.71,23.9,23.71,23.9,800000.0,15.2578,15.3801,15.2578,15.3801,800000.0
2010-07-13 11:10:00,23.89,23.93,23.85,23.89,386000.0,15.3736,15.3994,15.3479,15.3736,386000.0
2010-07-13 11:15:00,23.89,23.9,23.8,23.81,328100.0,15.3736,15.3801,15.3157,15.3222,328100.0
2010-07-13 11:20:00,23.8,23.87,23.78,23.86,379600.0,15.3157,15.3608,15.3029,15.3543,379600.0
2010-07-13 11:25:00,23.85,23.9,23.85,23.88,304500.0,15.3479,15.3801,15.3479,15.3672,304500.0
2010-07-13 11:30:00,23.88,23.93,23.87,23.93,352100.0,15.3672,15.3994,15.3608,15.3994,352100.0
2010-07-13 11:35:00,23.93,23.93,23.83,23.84,314100.0,15.3994,15.3994,15.335,15.3415,314100.0
2010-07-13 11:40:00,23.83,23.89,23.81,23.84,222700.0,15.335,15.3736,15.3222,15.3415,222700.0
2010-07-13 11:45:00,23.85,23.86,23.76,23.76,192100.0,15.3479,15.3543,15.29,15.29,192100.0
2010-07-13 11:50:00,23.77,23.85,23.77,23.83,367300.0,15.2964,15.3479,15.2964,15.335,367300.0
2010-07-13 11:55:00,23.83,23.85,23.79,23.8,186800.0,15.335,15.3479,15.3093,15.3157,186800.0
2010-07-13 12:00:00,23.8,23.84,23.79,23.8,151500.0,15.3157,15.3415,15.3093,15.3157,151500.0
2010-07-13 12:05:00,23.8,23.83,23.77,23.81,176900.0,15.3157,15.335,15.2964,15.3222,176900.0
2010-07-13 12:10:00,23.82,23.88,23.8,23.87,299000.0,15.3286,15.3672,15.3157,15.3608,299000.0
2010-07-13 12:15:00,23.87,23.94,23.85,23.94,248400.0,15.3608,15.4058,15.3479,15.4058,248400.0
2010-07-13 12:20:00,23.94,23.95,23.86,23.91,264400.0,15.4058,15.4123,15.3543,15.3865,264400.0
2010-07-13 12:25:00,23.91,24.06,23.91,24.01,690900.0,15.3865,15.483,15.3865,15.4509,690900.0
2010-07-13 12:30:00,24.01,24.05,24.0,24.01,234100.0,15.4509,15.4766,15.4444,15.4509,234100.0
2010-07-13 12:35:00,24.02,24.04,24.0,24.0,193700.0,15.4573,15.4702,15.4444,15.4444,193700.0
2010-07-13 12:40:00,24.0,24.0,23.92,23.94,213900.0,15.4444,15.4444,15.3929,15.4058,213900.0
2010-07-13 12:45:00,23.94,23.98,23.92,23.96,140300.0,15.4058,15.4316,15.3929,15.4187,140300.0
2010-07-13 12:50:00,23.95,24.03,23.94,24.01,210600.0,15.4123,15.4637,15.4058,15.4509,210600.0
2010-07-13 12:55:00,24.01,24.05,23.95,23.95,259400.0,15.4509,15.4766,15.4123,15.4123,259400.0
2010-07-13 13:00:00,23.96,24.04,23.94,24.03,223300.0,15.4187,15.4702,15.4058,15.4637,223300.0
2010-07-13 13:05:00,24.03,24.03,24.0,24.01,138100.0,15.4637,15.4637,15.4444,15.4509,138100.0
2010-07-13 13:10:00,24.01,24.02,23.89,23.9,261600.0,15.4509,15.4573,15.3736,15.3801,261600.0
2010-07-13 13:15:00,23.9,23.91,23.78,23.86,420900.0,15.3801,15.3865,15.3029,15.3543,420900.0
2010-07-13 13:20:00,23.86,23.92,23.83,23.9,209100.0,15.3543,15.3929,15.335,15.3801,209100.0
2010-07-13 13:25:00,23.9,23.93,23.79,23.85,354200.0,15.3801,15.3994,15.3093,15.3479,354200.0
2010-07-13 13:30:00,23.84,23.88,23.82,23.85,144800.0,15.3415,15.3672,15.3286,15.3479,144800.0
2010-07-13 13:35:00,23.85,23.91,23.79,23.89,200200.0,15.3479,15.3865,15.3093,15.3736,200200.0
2010-07-13 13:40:00,23.89,23.9,23.84,23.87,141400.0,15.3736,15.3801,15.3415,15.3608,141400.0
2010-07-13 13:45:00,23.87,23.91,23.85,23.86,138900.0,15.3608,15.3865,15.3479,15.3543,138900.0
2010-07-13 13:50:00,23.85,23.87,23.81,23.83,161800.0,15.3479,15.3608,15.3222,15.335,161800.0
2010-07-13 13:55:00,23.83,23.9,23.83,23.88,138300.0,15.335,15.3801,15.335,15.3672,138300.0
2010-07-13 14:00:00,23.88,23.98,23.87,23.96,194700.0,15.3672,15.4316,15.3608,15.4187,194700.0
2010-07-13 14:05:00,23.95,24.01,23.95,23.95,238200.0,15.4123,15.4509,15.4123,15.4123,238200.0
2010-07-13 14:10:00,23.95,24.02,23.93,24.02,360500.0,15.4123,15.4573,15.3994,15.4573,360500.0
2010-07-13 14:15:00,24.02,24.04,23.99,24.02,161200.0,15.4573,15.4702,15.438,15.4573,161200.0
2010-07-13 14:20:00,24.01,24.06,23.98,24.06,392500.0,15.4509,15.483,15.4316,15.483,392500.0
2010-07-13 14:25:00,24.06,24.12,24.04,24.1,571800.0,15.483,15.5217,15.4702,15.5088,571800.0
2010-07-13 14:30:00,24.1,24.17,24.1,24.14,388800.0,15.5088,15.5538,15.5088,15.5345,388800.0
2010-07-13 14:35:00,24.14,24.17,24.1,24.16,221800.0,15.5345,15.5538,15.5088,15.5474,221800.0
2010-07-13 14:40:00,24.15,24.23,24.13,24.18,432600.0,15.541,15.5924,15.5281,15.5603,432600.0
2010-07-13 14:45:00,24.19,24.23,24.19,24.21,266300.0,15.5667,15.5924,15.5667,15.5796,266300.0
2010-07-13 14:50:00,24.21,24.22,24.13,24.18,352300.0,15.5796,15.586,15.5281,15.5603,352300.0
2010-07-13 14:55:00,24.17,24.23,24.16,24.22,155900.0,15.5538,15.5924,15.5474,15.586,155900.0
2010-07-13 15:00:00,24.22,24.27,24.22,24.24,370600.0,15.586,15.6182,15.586,15.5989,370600.0
2010-07-13 15:05:00,24.25,24.27,24.22,24.23,272800.0,15.6053,15.6182,15.586,15.5924,272800.0
2010-07-13 15:10:00,24.23,24.25,24.19,24.24,262200.0,15.5924,15.6053,15.5667,15.5989,262200.0
2010-07-13 15:15:00,24.23,24.25,24.2,24.22,199400.0,15.5924,15.6053,15.5731,15.586,199400.0
2010-07-13 15:20:00,24.22,24.23,24.13,24.14,247900.0,15.586,15.5924,15.5281,15.5345,247900.0
2010-07-13 15:25:00,24.14,24.2,24.12,24.2,247100.0,15.5345,15.5731,15.5217,15.5731,247100.0
2010-07-13 15:30:00,24.2,24.2,24.1,24.11,346200.0,15.5731,15.5731,15.5088,15.5152,346200.0
2010-07-13 15:35:00,24.11,24.17,24.11,24.17,518900.0,15.5152,15.5538,15.5152,15.5538,518900.0
2010-07-13 15:40:00,24.16,24.18,24.05,24.08,414900.0,15.5474,15.5603,15.4766,15.4959,414900.0
2010-07-13 15:45:00,24.08,24.13,24.04,24.04,668400.0,15.4959,15.5281,15.4702,15.4702,668400.0
2010-07-13 15:50:00,24.05,24.09,23.95,23.95,642800.0,15.4766,15.5023,15.4123,15.4123,642800.0
2010-07-13 15:55:00,23.95,23.99,23.94,23.97,486600.0,15.4123,15.438,15.4058,15.4251,486600.0
2010-07-14 09:30:00,24.07,24.07,23.73,23.74,632500.0,15.4895,15.4895,15.2707,15.2771,632500.0
2010-07-14 09:35:00,23.74,23.79,23.65,23.75,681200.0,15.2771,15.3093,15.2192,15.2835,681200.0
2010-07-14 09:40:00,23.75,23.87,23.72,23.83,466200.0,15.2835,15.3608,15.2642,15.335,466200.0
2010-07-14 09:45:00,23.83,23.99,23.82,23.93,594500.0,15.335,15.438,15.3286,15.3994,594500.0
2010-07-14 09:50:00,23.93,23.95,23.82,23.83,261200.0,15.3994,15.4123,15.3286,15.335,261200.0
2010-07-14 09:55:00,23.84,23.91,23.82,23.86,286400.0,15.3415,15.3865,15.3286,15.3543,286400.0
2010-07-14 10:00:00,23.86,23.86,23.72,23.8,446400.0,15.3543,15.3543,15.2642,15.3157,446400.0
2010-07-14 10:05:00,23.8,23.88,23.75,23.87,286500.0,15.3157,15.3672,15.2835,15.3608,286500.0
2010-07-14 10:10:00,23.86,23.99,23.8,23.96,586200.0,15.3543,15.438,15.3157,15.4187,586200.0
2010-07-14 10:15:00,23.96,24.01,23.89,23.97,437600.0,15.4187,15.4509,15.3736,15.4251,437600.0
2010-07-14 10:20:00,23.97,24.19,23.97,24.19,628000.0,15.4251,15.5667,15.4251,15.5667,628000.0
2010-07-14 10:25:00,24.19,24.25,24.16,24.19,557100.0,15.5667,15.6053,15.5474,15.5667,557100.0
2010-07-14 10:30:00,24.19,24.27,24.17,24.23,557700.0,15.5667,15.6182,15.5538,15.5924,557700.0
2010-07-14 10:35:00,24.23,24.23,24.13,24.15,420800.0,15.5924,15.5924,15.5281,15.541,420800.0
2010-07-14 10:40:00,24.15,24.17,24.09,24.14,257100.0,15.541,15.5538,15.5023,15.5345,257100.0
2010-07-14 10:45:00,24.14,24.25,24.13,24.18,324600.0,15.5345,15.6053,15.5281,15.5603,324600.0
2010-07-14 10:50:00,24.18,24.21,24.09,24.1,254700.0,15.5603,15.5796,15.5023,15.5088,254700.0
2010-07-14 10:55:00,24.09,24.2,24.04,24.18,383500.0,15.5023,15.5731,15.4702,15.5603,383500.0
2010-07-14 11:00:00,24.18,24.28,24.14,24.26,479800.0,15.5603,15.6246,15.5345,15.6117,479800.0
2010-07-14 11:05:00,24.26,24.38,24.24,24.34,551300.0,15.6117,15.689,15.5989,15.6632,551300.0
2010-07-14 11:10:00,24.34,24.34,24.27,24.33,227100.0,15.6632,15.6632,15.6182,15.6568,227100.0
2010-07-14 11:15:00,24.33,24.39,24.32,24.37,314100.0,15.6568,15.6954,15.6504,15.6825,314100.0
2010-07-14 11:20:00,24.38,24.39,24.31,24.35,219300.0,15.689,15.6954,15.6439,15.6697,219300.0
2010-07-14 11:25:00,24.36,24.45,24.32,24.44,502800.0,15.6761,15.734,15.6504,15.7276,502800.0
2010-07-14 11:30:00,24.44,24.51,24.42,24.45,541800.0,15.7276,15.7726,15.7147,15.734,541800.0
2010-07-14 11:35:00,24.45,24.46,24.39,24.41,282800.0,15.734,15.7404,15.6954,15.7083,282800.0
2010-07-14 11:40:00,24.41,24.47,24.37,24.45,283600.0,15.7083,15.7469,15.6825,15.734,283600.0
2010-07-14 11:45:00,24.44,24.5,24.42,24.48,299200.0,15.7276,15.7662,15.7147,15.7533,299200.0
2010-07-14 11:50:00,24.48,24.5,24.47,24.49,287400.0,15.7533,15.7662,15.7469,15.7598,287400.0
2010-07-14 11:55:00,24.48,24.49,24.41,24.44,267000.0,15.7533,15.7598,15.7083,15.7276,267000.0
2010-07-14 12:00:00,24.43,24.45,24.36,24.37,332000.0,15.7211,15.734,15.6761,15.6825,332000.0
2010-07-14 12:05:00,24.37,24.47,24.36,24.45,237500.0,15.6825,15.7469,15.6761,15.734,237500.0
2010-07-14 12:10:00,24.46,24.49,24.43,24.43,275800.0,15.7404,15.7598,15.7211,15.7211,275800.0
2010-07-14 12:15:00,24.42,24.54,24.41,24.52,289400.0,15.7147,15.7919,15.7083,15.7791,289400.0
2010-07-14 12:20:00,24.53,24.54,24.49,24.54,197500.0,15.7855,15.7919,15.7598,15.7919,197500.0
2010-07-14 12:25:00,24.54,24.66,24.53,24.65,441900.0,15.7919,15.8691,15.7855,15.8627,441900.0
2010-07-14 12:30:00,24.65,24.77,24.64,24.72,660500.0,15.8627,15.9399,15.8563,15.9078,660500.0
2010-07-14 12:35:00,24.72,24.72,24.65,24.65,175400.0,15.9078,15.9078,15.8627,15.8627,175400.0
2010-07-14 12:40:00,24.66,24.7,24.63,24.68,196600.0,15.8691,15.8949,15.8498,15.882,196600.0
2010-07-14 12:45:00,24.69,24.7,24.62,24.62,187100.0,15.8885,15.8949,15.8434,15.8434,187100.0
2010-07-14 12:50:00,24.62,24.62,24.55,24.58,236000.0,15.8434,15.8434,15.7984,15.8177,236000.0
2010-07-14 12:55:00,24.58,24.7,24.58,24.7,257600.0,15.8177,15.8949,15.8177,15.8949,257600.0
2010-07-14 13:00:00,24.69,24.71,24.58,24.58,292500.0,15.8885,15.9013,15.8177,15.8177,292500.0
2010-07-14 13:05:00,24.59,24.62,24.56,24.62,184800.0,15.8241,15.8434,15.8048,15.8434,184800.0
2010-07-14 13:10:00,24.62,24.68,24.59,24.65,217200.0,15.8434,15.882,15.8241,15.8627,217200.0
2010-07-14 13:15:00,24.65,24.66,24.61,24.63,133600.0,15.8627,15.8691,15.837,15.8498,133600.0
2010-07-14 13:20:00,24.63,24.67,24.59,24.6,161600.0,15.8498,15.8756,15.8241,15.8305,161600.0
2010-07-14 13:25:00,24.6,24.63,24.55,24.61,206000.0,15.8305,15.8498,15.7984,15.837,206000.0
2010-07-14 13:30:00,24.6,24.66,24.59,24.6,391400.0,15.8305,15.8691,15.8241,15.8305,391400.0
2010-07-14 13:35:00,24.6,24.6,24.55,24.57,251100.0,15.8305,15.8305,15.7984,15.8112,251100.0
2010-07-14 13:40:00,24.56,24.59,24.46,24.46,351700.0,15.8048,15.8241,15.7404,15.7404,351700.0
2010-07-14 13:45:00,24.46,24.47,24.43,24.43,389300.0,15.7404,15.7469,15.7211,15.7211,389300.0
2010-07-14 13:50:00,24.43,24.44,24.24,24.25,487600.0,15.7211,15.7276,15.5989,15.6053,487600.0
2010-07-14 13:55:00,24.25,24.31,24.22,24.29,674200.0,15.6053,15.6439,15.586,15.631,674200.0
2010-07-14 14:00:00,24.3,24.3,24.14,24.23,658500.0,15.6375,15.6375,15.5345,15.5924,658500.0
2010-07-14 14:05:00,24.22,24.26,24.08,24.15,626500.0,15.586,15.6117,15.4959,15.541,626500.0
2010-07-14 14:10:00,24.15,24.2,24.12,24.16,482000.0,15.541,15.5731,15.5217,15.5474,482000.0
2010-07-14 14:15:00,24.15,24.17,24.1,24.17,485100.0,15.541,15.5538,15.5088,15.5538,485100.0
2010-07-14 14:20:00,24.17,24.25,24.01,24.01,597000.0,15.5538,15.6053,15.4509,15.4509,597000.0
2010-07-14 14:25:00,24.01,24.11,24.0,24.08,526700.0,15.4509,15.5152,15.4444,15.4959,526700.0
2010-07-14 14:30:00,24.09,24.2,24.05,24.14,418800.0,15.5023,15.5731,15.4766,15.5345,418800.0
2010-07-14 14:35:00,24.15,24.23,24.13,24.19,350700.0,15.541,15.5924,15.5281,15.5667,350700.0
2010-07-14 14:40:00,24.18,24.21,24.12,24.13,276800.0,15.5603,15.5796,15.5217,15.5281,276800.0
2010-07-14 14:45:00,24.13,24.22,24.09,24.2,270900.0,15.5281,15.586,15.5023,15.5731,270900.0
2010-07-14 14:50:00,24.2,24.25,24.15,24.22,221600.0,15.5731,15.6053,15.541,15.586,221600.0
2010-07-14 14:55:00,24.21,24.29,24.21,24.28,376000.0,15.5796,15.631,15.5796,15.6246,376000.0
2010-07-14 15:00:00,24.28,24.42,24.28,24.39,516900.0,15.6246,15.7147,15.6246,15.6954,516900.0
2010-07-14 15:05:00,24.39,24.41,24.29,24.32,391800.0,15.6954,15.7083,15.631,15.6504,391800.0
2010-07-14 15:10:00,24.31,24.33,24.25,24.3,330600.0,15.6439,15.6568,15.6053,15.6375,330600.0
2010-07-14 15:15:00,24.29,24.42,24.29,24.38,272400.0,15.631,15.7147,15.631,15.689,272400.0
2010-07-14 15:20:00,24.38,24.44,24.35,24.41,410900.0,15.689,15.7276,15.6697,15.7083,410900.0
2010-07-14 15:25:00,24.42,24.5,24.4,24.46,658700.0,15.7147,15.7662,15.7018,15.7404,658700.0
2010-07-14 15:30:00,24.46,24.46,24.35,24.4,523000.0,15.7404,15.7404,15.6697,15.7018,523000.0
2010-07-14 15:35:00,24.39,24.39,24.31,24.32,329300.0,15.6954,15.6954,15.6439,15.6504,329300.0
2010-07-14 15:40:00,24.32,24.32,24.19,24.25,585300.0,15.6504,15.6504,15.5667,15.6053,585300.0
2010-07-14 15:45:00,24.26,24.38,24.25,24.37,597900.0,15.6117,15.689,15.6053,15.6825,597900.0
2010-07-14 15:50:00,24.37,24.39,24.3,24.35,699300.0,15.6825,15.6954,15.6375,15.6697,699300.0
2010-07-14 15:55:00,24.35,24.37,24.32,24.36,842700.0,15.6697,15.6825,15.6504,15.6761,842700.0
2010-07-15 09:30:00,24.39,24.5,24.22,24.43,489600.0,15.6954,15.7662,15.586,15.7211,489600.0
2010-07-15 09:35:00,24.43,24.65,24.4,24.45,704100.0,15.7211,15.8627,15.7018,15.734,704100.0
2010-07-15 09:40:00,24.46,24.47,24.26,24.28,724700.0,15.7404,15.7469,15.6117,15.6246,724700.0
2010-07-15 09:45:00,24.28,24.41,24.23,24.34,828600.0,15.6246,15.7083,15.5924,15.6632,828600.0
2010-07-15 09:50:00,24.34,24.41,24.29,24.41,546500.0,15.6632,15.7083,15.631,15.7083,546500.0
2010-07-15 09:55:00,24.4,24.53,24.4,24.52,638300.0,15.7018,15.7855,15.7018,15.7791,638300.0
2010-07-15 10:00:00,24.52,24.52,24.16,24.19,653200.0,15.7791,15.7791,15.5474,15.5667,653200.0
2010-07-15 10:05:00,24.19,24.23,24.04,24.08,797700.0,15.5667,15.5924,15.4702,15.4959,797700.0
2010-07-15 10:10:00,24.09,24.09,23.91,24.02,1220100.0,15.5023,15.5023,15.3865,15.4573,1220100.0
2010-07-15 10:15:00,24.02,24.08,23.9,24.01,585500.0,15.4573,15.4959,15.3801,15.4509,585500.0
2010-07-15 10:20:00,24.0,24.12,23.91,24.02,488300.0,15.4444,15.5217,15.3865,15.4573,488300.0
2010-07-15 10:25:00,24.03,24.2,24.0,24.18,468300.0,15.4637,15.5731,15.4444,15.5603,468300.0
2010-07-15 10:30:00,24.19,24.22,24.08,24.11,483200.0,15.5667,15.586,15.4959,15.5152,483200.0
2010-07-15 10:35:00,24.12,24.24,24.1,24.2,388400.0,15.5217,15.5989,15.5088,15.5731,388400.0
2010-07-15 10:40:00,24.2,24.22,24.06,24.13,282200.0,15.5731,15.586,15.483,15.5281,282200.0
2010-07-15 10:45:00,24.13,24.22,24.06,24.2,462400.0,15.5281,15.586,15.483,15.5731,462400.0
2010-07-15 10:50:00,24.2,24.2,24.1,24.12,268000.0,15.5731,15.5731,15.5088,15.5217,268000.0
2010-07-15 10:55:00,24.12,24.12,24.0,24.01,350600.0,15.5217,15.5217,15.4444,15.4509,350600.0
2010-07-15 11:00:00,24.01,24.05,23.92,23.95,318200.0,15.4509,15.4766,15.3929,15.4123,318200.0
2010-07-15 11:05:00,23.95,23.95,23.88,23.93,397100.0,15.4123,15.4123,15.3672,15.3994,397100.0
2010-07-15 11:10:00,23.93,24.05,23.92,24.04,202300.0,15.3994,15.4766,15.3929,15.4702,202300.0
2010-07-15 11:15:00,24.04,24.1,23.97,24.01,223900.0,15.4702,15.5088,15.4251,15.4509,223900.0
2010-07-15 11:20:00,24.0,24.09,24.0,24.07,174200.0,15.4444,15.5023,15.4444,15.4895,174200.0
2010-07-15 11:25:00,24.06,24.06,24.01,24.04,204400.0,15.483,15.483,15.4509,15.4702,204400.0
2010-07-15 11:30:00,24.05,24.07,23.93,23.97,332900.0,15.4766,15.4895,15.3994,15.4251,332900.0
2010-07-15 11:35:00,23.98,24.02,23.97,24.0,240700.0,15.4316,15.4573,15.4251,15.4444,240700.0
2010-07-15 11:40:00,24.0,24.1,23.96,24.05,315900.0,15.4444,15.5088,15.4187,15.4766,315900.0
2010-07-15 11:45:00,24.04,24.05,24.0,24.02,239800.0,15.4702,15.4766,15.4444,15.4573,239800.0
2010-07-15 11:50:00,24.02,24.12,24.0,24.1,225300.0,15.4573,15.5217,15.4444,15.5088,225300.0
2010-07-15 11:55:00,24.1,24.12,24.02,24.03,169800.0,15.5088,15.5217,15.4573,15.4637,169800.0
2010-07-15 12:00:00,24.03,24.03,23.97,23.98,175600.0,15.4637,15.4637,15.4251,15.4316,175600.0
2010-07-15 12:05:00,23.97,24.03,23.95,23.99,198700.0,15.4251,15.4637,15.4123,15.438,198700.0
2010-07-15 12:10:00,23.99,24.08,23.98,24.03,138100.0,15.438,15.4959,15.4316,15.4637,138100.0
2010-07-15 12:15:00,24.03,24.06,23.97,23.98,145700.0,15.4637,15.483,15.4251,15.4316,145700.0
2010-07-15 12:20:00,23.99,23.99,23.91,23.95,240700.0,15.438,15.438,15.3865,15.4123,240700.0
2010-07-15 12:25:00,23.94,23.97,23.93,23.93,109300.0,15.4058,15.4251,15.3994,15.3994,109300.0
2010-07-15 12:30:00,23.93,23.95,23.9,23.91,224400.0,15.3994,15.4123,15.3801,15.3865,224400.0
2010-07-15 12:35:00,23.92,23.96,23.92,23.94,121200.0,15.3929,15.4187,15.3929,15.4058,121200.0
2010-07-15 12:40:00,23.94,23.95,23.8,23.85,370100.0,15.4058,15.4123,15.3157,15.3479,370100.0
2010-07-15 12:45:00,23.85,23.89,23.84,23.85,210400.0,15.3479,15.3736,15.3415,15.3479,210400.0
2010-07-15 12:50:00,23.85,23.96,23.84,23.95,138000.0,15.3479,15.4187,15.3415,15.4123,138000.0
2010-07-15 12:55:00,23.96,23.97,23.85,23.86,213500.0,15.4187,15.4251,15.3479,15.3543,213500.0
2010-07-15 13:00:00,23.86,23.96,23.85,23.95,167700.0,15.3543,15.4187,15.3479,15.4123,167700.0
2010-07-15 13:05:00,23.95,24.04,23.91,24.0,315200.0,15.4123,15.4702,15.3865,15.4444,315200.0
2010-07-15 13:10:00,24.0,24.01,23.92,23.96,200600.0,15.4444,15.4509,15.3929,15.4187,200600.0
2010-07-15 13:15:00,23.95,24.05,23.94,24.03,172100.0,15.4123,15.4766,15.4058,15.4637,172100.0
2010-07-15 13:20:00,24.03,24.13,24.03,24.12,361500.0,15.4637,15.5281,15.4637,15.5217,361500.0
2010-07-15 13:25:00,24.13,24.26,24.13,24.15,495800.0,15.5281,15.6117,15.5281,15.541,495800.0
2010-07-15 13:30:00,24.16,24.22,24.09,24.1,193800.0,15.5474,15.586,15.5023,15.5088,193800.0
2010-07-15 13:35:00,24.11,24.19,24.09,24.15,141500.0,15.5152,15.5667,15.5023,15.541,141500.0
2010-07-15 13:40:00,24.16,24.17,24.12,24.16,129100.0,15.5474,15.5538,15.5217,15.5474,129100.0
2010-07-15 13:45:00,24.16,24.28,24.16,24.24,416100.0,15.5474,15.6246,15.5474,15.5989,416100.0
2010-07-15 13:50:00,24.23,24.23,24.15,24.17,158700.0,15.5924,15.5924,15.541,15.5538,158700.0
2010-07-15 13:55:00,24.18,24.23,24.17,24.19,67200.0,15.5603,15.5924,15.5538,15.5667,67200.0
2010-07-15 14:00:00,24.18,24.27,24.15,24.24,210100.0,15.5603,15.6182,15.541,15.5989,210100.0
2010-07-15 14:05:00,24.24,24.24,24.15,24.15,194600.0,15.5989,15.5989,15.541,15.541,194600.0
2010-07-15 14:10:00,24.15,24.17,24.09,24.16,265000.0,15.541,15.5538,15.5023,15.5474,265000.0
2010-07-15 14:15:00,24.15,24.24,24.14,24.24,209800.0,15.541,15.5989,15.5345,15.5989,209800.0
2010-07-15 14:20:00,24.24,24.27,24.18,24.19,170700.0,15.5989,15.6182,15.5603,15.5667,170700.0
2010-07-15 14:25:00,24.19,24.27,24.18,24.26,189800.0,15.5667,15.6182,15.5603,15.6117,189800.0
2010-07-15 14:30:00,24.26,24.37,24.26,24.29,520600.0,15.6117,15.6825,15.6117,15.631,520600.0
2010-07-15 14:35:00,24.29,24.32,24.25,24.31,152400.0,15.631,15.6504,15.6053,15.6439,152400.0
2010-07-15 14:40:00,24.31,24.32,24.19,24.22,256500.0,15.6439,15.6504,15.5667,15.586,256500.0
2010-07-15 14:45:00,24.22,24.27,24.21,24.27,169700.0,15.586,15.6182,15.5796,15.6182,169700.0
2010-07-15 14:50:00,24.27,24.29,24.22,24.24,124700.0,15.6182,15.631,15.586,15.5989,124700.0
2010-07-15 14:55:00,24.24,24.3,24.17,24.19,154100.0,15.5989,15.6375,15.5538,15.5667,154100.0
2010-07-15 15:00:00,24.19,24.23,24.17,24.18,157300.0,15.5667,15.5924,15.5538,15.5603,157300.0
2010-07-15 15:05:00,24.18,24.21,24.09,24.13,254400.0,15.5603,15.5796,15.5023,15.5281,254400.0
2010-07-15 15:10:00,24.12,24.12,24.0,24.01,332700.0,15.5217,15.5217,15.4444,15.4509,332700.0
2010-07-15 15:15:00,24.01,24.1,23.99,24.06,331700.0,15.4509,15.5088,15.438,15.483,331700.0
2010-07-15 15:20:00,24.06,24.09,24.0,24.01,361000.0,15.483,15.5023,15.4444,15.4509,361000.0
2010-07-15 15:25:00,24.01,24.09,23.97,24.05,546600.0,15.4509,15.5023,15.4251,15.4766,546600.0
2010-07-15 15:30:00,24.06,24.14,24.02,24.08,556800.0,15.483,15.5345,15.4573,15.4959,556800.0
2010-07-15 15:35:00,24.08,24.13,24.03,24.05,653800.0,15.4959,15.5281,15.4637,15.4766,653800.0
2010-07-15 15:40:00,24.06,24.13,24.03,24.1,615000.0,15.483,15.5281,15.4637,15.5088,615000.0
2010-07-15 15:45:00,24.1,24.15,24.02,24.02,1002800.0,15.5088,15.541,15.4573,15.4573,1002800.0
2010-07-15 15:50:00,24.03,24.15,24.02,24.15,621600.0,15.4637,15.541,15.4573,15.541,621600.0
2010-07-15 15:55:00,24.15,24.15,24.1,24.13,757600.0,15.541,15.541,15.5088,15.5281,757600.0
2010-07-16 09:30:00,24.09,24.17,24.0,24.06,675600.0,15.5023,15.5538,15.4444,15.483,675600.0
2010-07-16 09:35:00,24.07,24.26,24.02,24.07,869400.0,15.4895,15.6117,15.4573,15.4895,869400.0
2010-07-16 09:40:00,24.07,24.22,23.93,24.03,971800.0,15.4895,15.586,15.3994,15.4637,971800.0
2010-07-16 09:45:00,24.03,24.09,23.94,24.06,534500.0,15.4637,15.5023,15.4058,15.483,534500.0
2010-07-16 09:50:00,24.06,24.1,23.98,23.99,403400.0,15.483,15.5088,15.4316,15.438,403400.0
2010-07-16 09:55:00,24.0,24.0,23.86,23.88,683400.0,15.4444,15.4444,15.3543,15.3672,683400.0
2010-07-16 10:00:00,23.89,23.95,23.86,23.89,491100.0,15.3736,15.4123,15.3543,15.3736,491100.0
2010-07-16 10:05:00,23.89,23.94,23.65,23.77,956900.0,15.3736,15.4058,15.2192,15.2964,956900.0
2010-07-16 10:10:00,23.76,23.89,23.75,23.89,545700.0,15.29,15.3736,15.2835,15.3736,545700.0
2010-07-16 10:15:00,23.88,23.91,23.83,23.88,340900.0,15.3672,15.3865,15.335,15.3672,340900.0
2010-07-16 10:20:00,23.88,23.89,23.8,23.84,262500.0,15.3672,15.3736,15.3157,15.3415,262500.0
2010-07-16 10:25:00,23.85,23.86,23.8,23.81,314200.0,15.3479,15.3543,15.3157,15.3222,314200.0
2010-07-16 10:30:00,23.81,23.83,23.69,23.8,428500.0,15.3222,15.335,15.2449,15.3157,428500.0
2010-07-16 10:35:00,23.8,23.83,23.77,23.81,299300.0,15.3157,15.335,15.2964,15.3222,299300.0
2010-07-16 10:40:00,23.81,23.89,23.78,23.89,272000.0,15.3222,15.3736,15.3029,15.3736,272000.0
2010-07-16 10:45:00,23.89,23.93,23.86,23.88,250200.0,15.3736,15.3994,15.3543,15.3672,250200.0
2010-07-16 10:50:00,23.88,24.0,23.88,23.93,354200.0,15.3672,15.4444,15.3672,15.3994,354200.0
2010-07-16 10:55:00,23.94,24.0,23.89,23.95,271400.0,15.4058,15.4444,15.3736,15.4123,271400.0
2010-07-16 11:00:00,23.94,23.96,23.85,23.85,253900.0,15.4058,15.4187,15.3479,15.3479,253900.0
2010-07-16 11:05:00,23.85,23.88,23.83,23.84,143400.0,15.3479,15.3672,15.335,15.3415,143400.0
2010-07-16 11:10:00,23.84,23.86,23.8,23.85,190100.0,15.3415,15.3543,15.3157,15.3479,190100.0
2010-07-16 11:15:00,23.85,23.86,23.78,23.78,174300.0,15.3479,15.3543,15.3029,15.3029,174300.0
2010-07-16 11:20:00,23.78,23.8,23.75,23.78,276700.0,15.3029,15.3157,15.2835,15.3029,276700.0
2010-07-16 11:25:00,23.79,23.88,23.77,23.87,350200.0,15.3093,15.3672,15.2964,15.3608,350200.0
2010-07-16 11:30:00,23.87,23.88,23.78,23.79,237500.0,15.3608,15.3672,15.3029,15.3093,237500.0
2010-07-16 11:35:00,23.78,23.82,23.75,23.8,340700.0,15.3029,15.3286,15.2835,15.3157,340700.0
2010-07-16 11:40:00,23.8,23.81,23.72,23.75,190800.0,15.3157,15.3222,15.2642,15.2835,190800.0
2010-07-16 11:45:00,23.75,23.76,23.67,23.76,784100.0,15.2835,15.29,15.2321,15.29,784100.0
2010-07-16 11:50:00,23.76,23.79,23.71,23.74,224600.0,15.29,15.3093,15.2578,15.2771,224600.0
2010-07-16 11:55:00,23.74,23.8,23.66,23.66,576900.0,15.2771,15.3157,15.2256,15.2256,576900.0
2010-07-16 12:00:00,23.67,23.78,23.66,23.72,513300.0,15.2321,15.3029,15.2256,15.2642,513300.0
2010-07-16 12:05:00,23.72,23.82,23.7,23.81,251900.0,15.2642,15.3286,15.2514,15.3222,251900.0
2010-07-16 12:10:00,23.81,23.85,23.75,23.78,313400.0,15.3222,15.3479,15.2835,15.3029,313400.0
2010-07-16 12:15:00,23.78,23.81,23.73,23.8,242900.0,15.3029,15.3222,15.2707,15.3157,242900.0
2010-07-16 12:20:00,23.81,23.83,23.78,23.81,163900.0,15.3222,15.335,15.3029,15.3222,163900.0
2010-07-16 12:25:00,23.8,23.86,23.78,23.83,155600.0,15.3157,15.3543,15.3029,15.335,155600.0
2010-07-16 12:30:00,23.82,23.84,23.8,23.81,138400.0,15.3286,15.3415,15.3157,15.3222,138400.0
2010-07-16 12:35:00,23.81,23.82,23.77,23.79,371600.0,15.3222,15.3286,15.2964,15.3093,371600.0
2010-07-16 12:40:00,23.79,23.84,23.78,23.83,172100.0,15.3093,15.3415,15.3029,15.335,172100.0
2010-07-16 12:45:00,23.83,23.87,23.82,23.87,120100.0,15.335,15.3608,15.3286,15.3608,120100.0
2010-07-16 12:50:00,23.86,23.86,23.82,23.86,115500.0,15.3543,15.3543,15.3286,15.3543,115500.0
2010-07-16 12:55:00,23.86,23.86,23.81,23.81,173600.0,15.3543,15.3543,15.3222,15.3222,173600.0
2010-07-16 13:00:00,23.81,23.84,23.77,23.78,169300.0,15.3222,15.3415,15.2964,15.3029,169300.0
2010-07-16 13:05:00,23.78,23.85,23.77,23.82,145500.0,15.3029,15.3479,15.2964,15.3286,145500.0
2010-07-16 13:10:00,23.82,23.85,23.77,23.83,176800.0,15.3286,15.3479,15.2964,15.335,176800.0
2010-07-16 13:15:00,23.83,23.89,23.83,23.86,160400.0,15.335,15.3736,15.335,15.3543,160400.0
2010-07-16 13:20:00,23.85,23.9,23.8,23.81,274700.0,15.3479,15.3801,15.3157,15.3222,274700.0
2010-07-16 13:25:00,23.81,23.81,23.73,23.77,197500.0,15.3222,15.3222,15.2707,15.2964,197500.0
2010-07-16 13:30:00,23.78,23.86,23.74,23.85,163900.0,15.3029,15.3543,15.2771,15.3479,163900.0
2010-07-16 13:35:00,23.85,23.88,23.8,23.82,152400.0,15.3479,15.3672,15.3157,15.3286,152400.0
2010-07-16 13:40:00,23.83,23.83,23.72,23.72,318600.0,15.335,15.335,15.2642,15.2642,318600.0
2010-07-16 13:45:00,23.72,23.75,23.67,23.74,319500.0,15.2642,15.2835,15.2321,15.2771,319500.0
2010-07-16 13:50:00,23.73,23.74,23.6,23.63,400600.0,15.2707,15.2771,15.187,15.2063,400600.0
2010-07-16 13:55:00,23.63,23.66,23.62,23.63,200200.0,15.2063,15.2256,15.1999,15.2063,200200.0
2010-07-16 14:00:00,23.63,23.65,23.57,23.63,308300.0,15.2063,15.2192,15.1677,15.2063,308300.0
2010-07-16 14:05:00,23.64,23.64,23.58,23.61,156300.0,15.2128,15.2128,15.1742,15.1935,156300.0
2010-07-16 14:10:00,23.61,23.65,23.59,23.62,175100.0,15.1935,15.2192,15.1806,15.1999,175100.0
2010-07-16 14:15:00,23.62,23.63,23.53,23.54,289600.0,15.1999,15.2063,15.142,15.1484,289600.0
2010-07-16 14:20:00,23.53,23.59,23.52,23.57,202900.0,15.142,15.1806,15.1355,15.1677,202900.0
2010-07-16 14:25:00,23.58,23.63,23.56,23.57,218900.0,15.1742,15.2063,15.1613,15.1677,218900.0
2010-07-16 14:30:00,23.57,23.6,23.52,23.57,215900.0,15.1677,15.187,15.1355,15.1677,215900.0
2010-07-16 14:35:00,23.58,23.58,23.52,23.55,180000.0,15.1742,15.1742,15.1355,15.1548,180000.0
2010-07-16 14:40:00,23.55,23.55,23.49,23.52,289100.0,15.1548,15.1548,15.1162,15.1355,289100.0
2010-07-16 14:45:00,23.52,23.59,23.5,23.53,244800.0,15.1355,15.1806,15.1227,15.142,244800.0
2010-07-16 14:50:00,23.52,23.57,23.5,23.55,272200.0,15.1355,15.1677,15.1227,15.1548,272200.0
2010-07-16 14:55:00,23.54,23.59,23.51,23.51,133200.0,15.1484,15.1806,15.1291,15.1291,133200.0
2010-07-16 15:00:00,23.52,23.56,23.5,23.55,200300.0,15.1355,15.1613,15.1227,15.1548,200300.0
2010-07-16 15:05:00,23.55,23.6,23.52,23.53,215900.0,15.1548,15.187,15.1355,15.142,215900.0
2010-07-16 15:10:00,23.53,23.55,23.49,23.55,423300.0,15.142,15.1548,15.1162,15.1548,423300.0
2010-07-16 15:15:00,23.55,23.55,23.47,23.49,283200.0,15.1548,15.1548,15.1034,15.1162,283200.0
2010-07-16 15:20:00,23.48,23.5,23.41,23.42,389200.0,15.1098,15.1227,15.0648,15.0712,389200.0
2010-07-16 15:25:00,23.42,23.47,23.38,23.45,399100.0,15.0712,15.1034,15.0454,15.0905,399100.0
2010-07-16 15:30:00,23.45,23.52,23.45,23.51,400200.0,15.0905,15.1355,15.0905,15.1291,400200.0
2010-07-16 15:35:00,23.51,23.57,23.49,23.5,728700.0,15.1291,15.1677,15.1162,15.1227,728700.0
2010-07-16 15:40:00,23.49,23.53,23.49,23.52,568800.0,15.1162,15.142,15.1162,15.1355,568800.0
2010-07-16 15:45:00,23.52,23.53,23.46,23.49,1272400.0,15.1355,15.142,15.0969,15.1162,1272400.0
2010-07-16 15:50:00,23.49,23.59,23.47,23.59,1231200.0,15.1162,15.1806,15.1034,15.1806,1231200.0
2010-07-16 15:55:00,23.59,23.6,23.5,23.5,889000.0,15.1806,15.187,15.1227,15.1227,889000.0
2010-07-19 09:30:00,23.75,23.76,23.55,23.59,493200.0,15.2835,15.29,15.1548,15.1806,493200.0
2010-07-19 09:35:00,23.59,23.68,23.28,23.3,735900.0,15.1806,15.2385,14.9811,14.994,735900.0
2010-07-19 09:40:00,23.3,23.64,23.29,23.57,617500.0,14.994,15.2128,14.9875,15.1677,617500.0
2010-07-19 09:45:00,23.57,23.7,23.48,23.51,617500.0,15.1677,15.2514,15.1098,15.1291,617500.0
2010-07-19 09:50:00,23.51,23.6,23.4,23.49,384800.0,15.1291,15.187,15.0583,15.1162,384800.0
2010-07-19 09:55:00,23.5,23.54,23.42,23.45,234500.0,15.1227,15.1484,15.0712,15.0905,234500.0
2010-07-19 10:00:00,23.45,23.48,23.35,23.45,539900.0,15.0905,15.1098,15.0261,15.0905,539900.0
2010-07-19 10:05:00,23.45,23.55,23.29,23.32,422700.0,15.0905,15.1548,14.9875,15.0068,422700.0
2010-07-19 10:10:00,23.32,23.32,23.13,23.24,738700.0,15.0068,15.0068,14.8846,14.9554,738700.0
2010-07-19 10:15:00,23.24,23.24,23.03,23.07,686000.0,14.9554,14.9554,14.8202,14.846,686000.0
2010-07-19 10:20:00,23.07,23.07,22.78,22.8,1033700.0,14.846,14.846,14.6593,14.6722,1033700.0
2010-07-19 10:25:00,22.79,22.89,22.77,22.84,811500.0,14.6658,14.7301,14.6529,14.6979,811500.0
2010-07-19 10:30:00,22.83,22.98,22.82,22.85,649800.0,14.6915,14.788,14.6851,14.7044,649800.0
2010-07-19 10:35:00,22.85,22.9,22.76,22.76,455900.0,14.7044,14.7366,14.6465,14.6465,455900.0
2010-07-19 10:40:00,22.76,22.84,22.68,22.83,511100.0,14.6465,14.6979,14.595,14.6915,511100.0
2010-07-19 10:45:00,22.82,22.82,22.68,22.7,451500.0,14.6851,14.6851,14.595,14.6079,451500.0
2010-07-19 10:50:00,22.7,22.75,22.62,22.73,357400.0,14.6079,14.64,14.5564,14.6272,357400.0
2010-07-19 10:55:00,22.73,22.77,22.64,22.75,239100.0,14.6272,14.6529,14.5692,14.64,239100.0
2010-07-19 11:00:00,22.75,22.82,22.67,22.81,437700.0,14.64,14.6851,14.5885,14.6786,437700.0
2010-07-19 11:05:00,22.81,22.92,22.81,22.89,924600.0,14.6786,14.7494,14.6786,14.7301,924600.0
2010-07-19 11:10:00,22.89,22.92,22.82,22.87,292600.0,14.7301,14.7494,14.6851,14.7173,292600.0
2010-07-19 11:15:00,22.88,22.99,22.87,22.94,339600.0,14.7237,14.7945,14.7173,14.7623,339600.0
2010-07-19 11:20:00,22.93,23.02,22.91,22.95,359300.0,14.7559,14.8138,14.743,14.7687,359300.0
2010-07-19 11:25:00,22.96,23.01,22.9,22.91,258100.0,14.7752,14.8073,14.7366,14.743,258100.0
2010-07-19 11:30:00,22.92,22.97,22.89,22.9,219700.0,14.7494,14.7816,14.7301,14.7366,219700.0
2010-07-19 11:35:00,22.91,22.92,22.77,22.77,225200.0,14.743,14.7494,14.6529,14.6529,225200.0
2010-07-19 11:40:00,22.77,22.85,22.76,22.82,167700.0,14.6529,14.7044,14.6465,14.6851,167700.0
2010-07-19 11:45:00,22.82,22.82,22.75,22.8,173000.0,14.6851,14.6851,14.64,14.6722,173000.0
2010-07-19 11:50:00,22.8,22.94,22.79,22.92,194500.0,14.6722,14.7623,14.6658,14.7494,194500.0
2010-07-19 11:55:00,22.93,22.93,22.88,22.9,94400.0,14.7559,14.7559,14.7237,14.7366,94400.0
2010-07-19 12:00:00,22.89,22.92,22.81,22.83,155900.0,14.7301,14.7494,14.6786,14.6915,155900.0
2010-07-19 12:05:00,22.83,22.85,22.78,22.84,128900.0,14.6915,14.7044,14.6593,14.6979,128900.0
2010-07-19 12:10:00,22.84,22.85,22.75,22.75,135400.0,14.6979,14.7044,14.64,14.64,135400.0
2010-07-19 12:15:00,22.77,22.89,22.75,22.88,152200.0,14.6529,14.7301,14.64,14.7237,152200.0
2010-07-19 12:20:00,22.88,22.89,22.85,22.88,108400.0,14.7237,14.7301,14.7044,14.7237,108400.0
2010-07-19 12:25:00,22.88,22.95,22.85,22.93,140000.0,14.7237,14.7687,14.7044,14.7559,140000.0
2010-07-19 12:30:00,22.93,22.94,22.88,22.91,79000.0,14.7559,14.7623,14.7237,14.743,79000.0
2010-07-19 12:35:00,22.92,22.98,22.91,22.98,107500.0,14.7494,14.788,14.743,14.788,107500.0
2010-07-19 12:40:00,22.98,23.22,22.97,23.2,768800.0,14.788,14.9425,14.7816,14.9296,768800.0
2010-07-19 12:45:00,23.19,23.25,23.16,23.24,423800.0,14.9232,14.9618,14.9039,14.9554,423800.0
2010-07-19 12:50:00,23.23,23.3,23.18,23.18,231100.0,14.9489,14.994,14.9167,14.9167,231100.0
2010-07-19 12:55:00,23.19,23.2,23.13,23.19,205700.0,14.9232,14.9296,14.8846,14.9232,205700.0
2010-07-19 13:00:00,23.18,23.24,23.18,23.24,140500.0,14.9167,14.9554,14.9167,14.9554,140500.0
2010-07-19 13:05:00,23.24,23.25,23.16,23.2,213300.0,14.9554,14.9618,14.9039,14.9296,213300.0
2010-07-19 13:10:00,23.21,23.22,23.15,23.16,101200.0,14.936,14.9425,14.8974,14.9039,101200.0
2010-07-19 13:15:00,23.16,23.17,23.09,23.1,206000.0,14.9039,14.9103,14.8588,14.8653,206000.0
2010-07-19 13:20:00,23.09,23.24,23.09,23.2,215900.0,14.8588,14.9554,14.8588,14.9296,215900.0
2010-07-19 13:25:00,23.2,23.24,23.15,23.17,98900.0,14.9296,14.9554,14.8974,14.9103,98900.0
2010-07-19 13:30:00,23.17,23.38,23.17,23.28,496900.0,14.9103,15.0454,14.9103,14.9811,496900.0
2010-07-19 13:35:00,23.28,23.29,23.2,23.22,187700.0,14.9811,14.9875,14.9296,14.9425,187700.0
2010-07-19 13:40:00,23.23,23.25,23.16,23.16,142500.0,14.9489,14.9618,14.9039,14.9039,142500.0
2010-07-19 13:45:00,23.16,23.22,23.16,23.21,124200.0,14.9039,14.9425,14.9039,14.936,124200.0
2010-07-19 13:50:00,23.21,23.25,23.18,23.25,104300.0,14.936,14.9618,14.9167,14.9618,104300.0
2010-07-19 13:55:00,23.25,23.29,23.24,23.25,178100.0,14.9618,14.9875,14.9554,14.9618,178100.0
2010-07-19 14:00:00,23.25,23.31,23.23,23.31,174000.0,14.9618,15.0004,14.9489,15.0004,174000.0
2010-07-19 14:05:00,23.31,23.39,23.3,23.34,249700.0,15.0004,15.0519,14.994,15.0197,249700.0
2010-07-19 14:10:00,23.34,23.47,23.34,23.45,299000.0,15.0197,15.1034,15.0197,15.0905,299000.0
2010-07-19 14:15:00,23.45,23.58,23.45,23.57,424800.0,15.0905,15.1742,15.0905,15.1677,424800.0
2010-07-19 14:20:00,23.57,23.58,23.5,23.55,269700.0,15.1677,15.1742,15.1227,15.1548,269700.0
2010-07-19 14:25:00,23.56,23.59,23.48,23.5,205500.0,15.1613,15.1806,15.1098,15.1227,205500.0
2010-07-19 14:30:00,23.5,23.59,23.46,23.57,270200.0,15.1227,15.1806,15.0969,15.1677,270200.0
2010-07-19 14:35:00,23.57,23.62,23.53,23.6,271800.0,15.1677,15.1999,15.142,15.187,271800.0
2010-07-19 14:40:00,23.6,23.68,23.56,23.67,315100.0,15.187,15.2385,15.1613,15.2321,315100.0
2010-07-19 14:45:00,23.68,23.72,23.65,23.7,503000.0,15.2385,15.2642,15.2192,15.2514,503000.0
2010-07-19 14:50:00,23.69,23.76,23.68,23.72,286300.0,15.2449,15.29,15.2385,15.2642,286300.0
2010-07-19 14:55:00,23.71,23.74,23.62,23.65,423000.0,15.2578,15.2771,15.1999,15.2192,423000.0
2010-07-19 15:00:00,23.65,23.73,23.61,23.72,288000.0,15.2192,15.2707,15.1935,15.2642,288000.0
2010-07-19 15:05:00,23.72,23.84,23.66,23.82,468300.0,15.2642,15.3415,15.2256,15.3286,468300.0
2010-07-19 15:10:00,23.82,23.83,23.72,23.74,426400.0,15.3286,15.335,15.2642,15.2771,426400.0
2010-07-19 15:15:00,23.74,23.79,23.72,23.75,230500.0,15.2771,15.3093,15.2642,15.2835,230500.0
2010-07-19 15:20:00,23.74,23.75,23.69,23.7,327700.0,15.2771,15.2835,15.2449,15.2514,327700.0
2010-07-19 15:25:00,23.7,23.71,23.61,23.65,426800.0,15.2514,15.2578,15.1935,15.2192,426800.0
2010-07-19 15:30:00,23.65,23.74,23.63,23.71,296900.0,15.2192,15.2771,15.2063,15.2578,296900.0
2010-07-19 15:35:00,23.7,23.74,23.63,23.65,307500.0,15.2514,15.2771,15.2063,15.2192,307500.0
2010-07-19 15:40:00,23.65,23.73,23.64,23.69,458300.0,15.2192,15.2707,15.2128,15.2449,458300.0
2010-07-19 15:45:00,23.69,23.74,23.61,23.68,745900.0,15.2449,15.2771,15.1935,15.2385,745900.0
2010-07-19 15:50:00,23.68,23.7,23.63,23.69,520200.0,15.2385,15.2514,15.2063,15.2449,520200.0
2010-07-19 15:55:00,23.69,23.75,23.69,23.7,745600.0,15.2449,15.2835,15.2449,15.2514,745600.0
2010-07-20 09:30:00,22.9,23.3,22.88,23.21,457800.0,14.7366,14.994,14.7237,14.936,457800.0
2010-07-20 09:35:00,23.21,23.39,23.2,23.27,946900.0,14.936,15.0519,14.9296,14.9747,946900.0
2010-07-20 09:40:00,23.27,23.37,23.11,23.34,795900.0,14.9747,15.039,14.8717,15.0197,795900.0
2010-07-20 09:45:00,23.34,23.5,23.34,23.49,509100.0,15.0197,15.1227,15.0197,15.1162,509100.0
2010-07-20 09:50:00,23.48,23.7,23.47,23.69,603800.0,15.1098,15.2514,15.1034,15.2449,603800.0
2010-07-20 09:55:00,23.68,23.75,23.56,23.58,529300.0,15.2385,15.2835,15.1613,15.1742,529300.0
2010-07-20 10:00:00,23.58,23.68,23.46,23.48,512200.0,15.1742,15.2385,15.0969,15.1098,512200.0
2010-07-20 10:05:00,23.48,23.58,23.43,23.5,336800.0,15.1098,15.1742,15.0776,15.1227,336800.0
2010-07-20 10:10:00,23.51,23.64,23.45,23.46,284500.0,15.1291,15.2128,15.0905,15.0969,284500.0
2010-07-20 10:15:00,23.46,23.68,23.46,23.68,300900.0,15.0969,15.2385,15.0969,15.2385,300900.0
2010-07-20 10:20:00,23.67,23.89,23.65,23.8,746400.0,15.2321,15.3736,15.2192,15.3157,746400.0
2010-07-20 10:25:00,23.81,23.85,23.73,23.76,355400.0,15.3222,15.3479,15.2707,15.29,355400.0
2010-07-20 10:30:00,23.76,23.8,23.63,23.8,356000.0,15.29,15.3157,15.2063,15.3157,356000.0
2010-07-20 10:35:00,23.8,23.82,23.73,23.76,305000.0,15.3157,15.3286,15.2707,15.29,305000.0
2010-07-20 10:40:00,23.76,23.85,23.69,23.8,359800.0,15.29,15.3479,15.2449,15.3157,359800.0
2010-07-20 10:45:00,23.79,24.02,23.79,24.01,780600.0,15.3093,15.4573,15.3093,15.4509,780600.0
2010-07-20 10:50:00,24.01,24.02,23.91,23.95,478000.0,15.4509,15.4573,15.3865,15.4123,478000.0
2010-07-20 10:55:00,23.96,23.98,23.88,23.91,416000.0,15.4187,15.4316,15.3672,15.3865,416000.0
2010-07-20 11:00:00,23.91,24.05,23.9,24.01,541900.0,15.3865,15.4766,15.3801,15.4509,541900.0
2010-07-20 11:05:00,24.02,24.14,23.94,24.14,651100.0,15.4573,15.5345,15.4058,15.5345,651100.0
2010-07-20 11:10:00,24.13,24.25,24.11,24.22,764000.0,15.5281,15.6053,15.5152,15.586,764000.0
2010-07-20 11:15:00,24.22,24.35,24.21,24.32,661800.0,15.586,15.6697,15.5796,15.6504,661800.0
2010-07-20 11:20:00,24.32,24.38,24.26,24.28,495300.0,15.6504,15.689,15.6117,15.6246,495300.0
2010-07-20 11:25:00,24.28,24.3,24.21,24.29,344000.0,15.6246,15.6375,15.5796,15.631,344000.0
2010-07-20 11:30:00,24.29,24.32,24.25,24.28,286100.0,15.631,15.6504,15.6053,15.6246,286100.0
2010-07-20 11:35:00,24.27,24.28,24.19,24.19,351600.0,15.6182,15.6246,15.5667,15.5667,351600.0
2010-07-20 11:40:00,24.19,24.24,24.13,24.23,377100.0,15.5667,15.5989,15.5281,15.5924,377100.0
2010-07-20 11:45:00,24.23,24.28,24.23,24.27,297400.0,15.5924,15.6246,15.5924,15.6182,297400.0
2010-07-20 11:50:00,24.27,24.28,24.15,24.2,222100.0,15.6182,15.6246,15.541,15.5731,222100.0
2010-07-20 11:55:00,24.2,24.23,24.15,24.18,211300.0,15.5731,15.5924,15.541,15.5603,211300.0
2010-07-20 12:00:00,24.19,24.21,24.15,24.18,224400.0,15.5667,15.5796,15.541,15.5603,224400.0
2010-07-20 12:05:00,24.19,24.28,24.18,24.26,295800.0,15.5667,15.6246,15.5603,15.6117,295800.0
2010-07-20 12:10:00,24.26,24.33,24.14,24.17,498800.0,15.6117,15.6568,15.5345,15.5538,498800.0
2010-07-20 12:15:00,24.16,24.17,24.05,24.06,549600.0,15.5474,15.5538,15.4766,15.483,549600.0
2010-07-20 12:20:00,24.06,24.11,24.05,24.05,207000.0,15.483,15.5152,15.4766,15.4766,207000.0
2010-07-20 12:25:00,24.05,24.16,24.05,24.11,221800.0,15.4766,15.5474,15.4766,15.5152,221800.0
2010-07-20 12:30:00,24.11,24.11,24.08,24.11,121700.0,15.5152,15.5152,15.4959,15.5152,121700.0
2010-07-20 12:35:00,24.1,24.18,24.1,24.1,170500.0,15.5088,15.5603,15.5088,15.5088,170500.0
2010-07-20 12:40:00,24.1,24.16,24.09,24.15,131500.0,15.5088,15.5474,15.5023,15.541,131500.0
2010-07-20 12:45:00,24.14,24.24,24.14,24.23,195700.0,15.5345,15.5989,15.5345,15.5924,195700.0
2010-07-20 12:50:00,24.23,24.25,24.19,24.19,175600.0,15.5924,15.6053,15.5667,15.5667,175600.0
2010-07-20 12:55:00,24.2,24.27,24.19,24.24,178100.0,15.5731,15.6182,15.5667,15.5989,178100.0
2010-07-20 13:00:00,24.24,24.29,24.22,24.25,246600.0,15.5989,15.631,15.586,15.6053,246600.0
2010-07-20 13:05:00,24.26,24.28,24.22,24.24,228600.0,15.6117,15.6246,15.586,15.5989,228600.0
2010-07-20 13:10:00,24.24,24.27,24.15,24.16,318800.0,15.5989,15.6182,15.541,15.5474,318800.0
2010-07-20 13:15:00,24.16,24.29,24.15,24.28,211900.0,15.5474,15.631,15.541,15.6246,211900.0
2010-07-20 13:20:00,24.27,24.34,24.24,24.24,263100.0,15.6182,15.6632,15.5989,15.5989,263100.0
2010-07-20 13:25:00,24.23,24.32,24.21,24.31,188200.0,15.5924,15.6504,15.5796,15.6439,188200.0
2010-07-20 13:30:00,24.3,24.42,24.28,24.4,463400.0,15.6375,15.7147,15.6246,15.7018,463400.0
2010-07-20 13:35:00,24.4,24.44,24.37,24.4,385200.0,15.7018,15.7276,15.6825,15.7018,385200.0
2010-07-20 13:40:00,24.4,24.44,24.36,24.43,282500.0,15.7018,15.7276,15.6761,15.7211,282500.0
2010-07-20 13:45:00,24.43,24.48,24.39,24.41,259800.0,15.7211,15.7533,15.6954,15.7083,259800.0
2010-07-20 13:50:00,24.41,24.54,24.4,24.53,452200.0,15.7083,15.7919,15.7018,15.7855,452200.0
2010-07-20 13:55:00,24.52,24.59,24.51,24.58,480400.0,15.7791,15.8241,15.7726,15.8177,480400.0
2010-07-20 14:00:00,24.58,24.6,24.47,24.48,427600.0,15.8177,15.8305,15.7469,15.7533,427600.0
2010-07-20 14:05:00,24.48,24.53,24.47,24.5,310300.0,15.7533,15.7855,15.7469,15.7662,310300.0
2010-07-20 14:10:00,24.5,24.54,24.48,24.49,291000.0,15.7662,15.7919,15.7533,15.7598,291000.0
2010-07-20 14:15:00,24.5,24.54,24.42,24.49,283900.0,15.7662,15.7919,15.7147,15.7598,283900.0
2010-07-20 14:20:00,24.49,24.49,24.4,24.44,252700.0,15.7598,15.7598,15.7018,15.7276,252700.0
2010-07-20 14:25:00,24.44,24.53,24.41,24.51,299400.0,15.7276,15.7855,15.7083,15.7726,299400.0
2010-07-20 14:30:00,24.51,24.55,24.47,24.52,264200.0,15.7726,15.7984,15.7469,15.7791,264200.0
2010-07-20 14:35:00,24.51,24.54,24.45,24.49,216600.0,15.7726,15.7919,15.734,15.7598,216600.0
2010-07-20 14:40:00,24.49,24.49,24.43,24.45,191400.0,15.7598,15.7598,15.7211,15.734,191400.0
2010-07-20 14:45:00,24.45,24.57,24.44,24.55,356700.0,15.734,15.8112,15.7276,15.7984,356700.0
2010-07-20 14:50:00,24.56,24.6,24.54,24.55,352300.0,15.8048,15.8305,15.7919,15.7984,352300.0
2010-07-20 14:55:00,24.55,24.59,24.5,24.51,221300.0,15.7984,15.8241,15.7662,15.7726,221300.0
2010-07-20 15:00:00,24.52,24.67,24.49,24.66,426800.0,15.7791,15.8756,15.7598,15.8691,426800.0
2010-07-20 15:05:00,24.65,24.74,24.61,24.69,642800.0,15.8627,15.9206,15.837,15.8885,642800.0
2010-07-20 15:10:00,24.68,24.86,24.68,24.78,650500.0,15.882,15.9979,15.882,15.9464,650500.0
2010-07-20 15:15:00,24.78,24.87,24.76,24.77,547300.0,15.9464,16.0043,15.9335,15.9399,547300.0
2010-07-20 15:20:00,24.76,24.88,24.76,24.85,357100.0,15.9335,16.0107,15.9335,15.9914,357100.0
2010-07-20 15:25:00,24.86,24.93,24.77,24.87,500900.0,15.9979,16.0429,15.9399,16.0043,500900.0
2010-07-20 15:30:00,24.87,24.95,24.84,24.91,583200.0,16.0043,16.0558,15.985,16.03,583200.0
2010-07-20 15:35:00,24.91,24.95,24.79,24.79,839800.0,16.03,16.0558,15.9528,15.9528,839800.0
2010-07-20 15:40:00,24.79,24.9,24.76,24.89,577700.0,15.9528,16.0236,15.9335,16.0172,577700.0
2010-07-20 15:45:00,24.9,24.93,24.86,24.92,445100.0,16.0236,16.0429,15.9979,16.0365,445100.0
2010-07-20 15:50:00,24.93,24.95,24.82,24.82,644200.0,16.0429,16.0558,15.9721,15.9721,644200.0
2010-07-20 15:55:00,24.82,24.9,24.82,24.89,856500.0,15.9721,16.0236,15.9721,16.0172,856500.0
2010-07-21 09:30:00,25.17,25.3,25.05,25.24,935500.0,16.1973,16.281,16.1201,16.2424,935500.0
2010-07-21 09:35:00,25.24,25.24,24.82,24.84,1016700.0,16.2424,16.2424,15.9721,15.985,1016700.0
2010-07-21 09:40:00,24.83,24.95,24.74,24.82,911900.0,15.9785,16.0558,15.9206,15.9721,911900.0
2010-07-21 09:45:00,24.82,24.83,24.61,24.72,800600.0,15.9721,15.9785,15.837,15.9078,800600.0
2010-07-21 09:50:00,24.71,24.78,24.62,24.65,481500.0,15.9013,15.9464,15.8434,15.8627,481500.0
2010-07-21 09:55:00,24.64,24.86,24.63,24.82,459100.0,15.8563,15.9979,15.8498,15.9721,459100.0
2010-07-21 10:00:00,24.81,24.81,24.65,24.72,404500.0,15.9657,15.9657,15.8627,15.9078,404500.0
2010-07-21 10:05:00,24.72,24.73,24.51,24.52,621400.0,15.9078,15.9142,15.7726,15.7791,621400.0
2010-07-21 10:10:00,24.52,24.68,24.51,24.6,445800.0,15.7791,15.882,15.7726,15.8305,445800.0
2010-07-21 10:15:00,24.6,24.73,24.58,24.64,383200.0,15.8305,15.9142,15.8177,15.8563,383200.0
2010-07-21 10:20:00,24.64,24.73,24.61,24.72,348500.0,15.8563,15.9142,15.837,15.9078,348500.0
2010-07-21 10:25:00,24.72,24.86,24.69,24.85,395800.0,15.9078,15.9979,15.8885,15.9914,395800.0
2010-07-21 10:30:00,24.85,24.86,24.65,24.67,339900.0,15.9914,15.9979,15.8627,15.8756,339900.0
2010-07-21 10:35:00,24.67,24.74,24.58,24.59,271600.0,15.8756,15.9206,15.8177,15.8241,271600.0
2010-07-21 10:40:00,24.58,24.66,24.54,24.62,226200.0,15.8177,15.8691,15.7919,15.8434,226200.0
2010-07-21 10:45:00,24.62,24.7,24.56,24.68,220700.0,15.8434,15.8949,15.8048,15.882,220700.0
2010-07-21 10:50:00,24.68,24.76,24.68,24.75,246100.0,15.882,15.9335,15.882,15.9271,246100.0
2010-07-21 10:55:00,24.75,24.77,24.59,24.62,149700.0,15.9271,15.9399,15.8241,15.8434,149700.0
2010-07-21 11:00:00,24.62,24.65,24.57,24.61,156500.0,15.8434,15.8627,15.8112,15.837,156500.0
2010-07-21 11:05:00,24.61,24.61,24.33,24.33,585300.0,15.837,15.837,15.6568,15.6568,585300.0
2010-07-21 11:10:00,24.34,24.43,24.27,24.39,656200.0,15.6632,15.7211,15.6182,15.6954,656200.0
2010-07-21 11:15:00,24.4,24.42,24.33,24.41,218400.0,15.7018,15.7147,15.6568,15.7083,218400.0
2010-07-21 11:20:00,24.41,24.54,24.41,24.52,356100.0,15.7083,15.7919,15.7083,15.7791,356100.0
2010-07-21 11:25:00,24.52,24.54,24.46,24.5,173800.0,15.7791,15.7919,15.7404,15.7662,173800.0
2010-07-21 11:30:00,24.5,24.52,24.39,24.45,167700.0,15.7662,15.7791,15.6954,15.734,167700.0
2010-07-21 11:35:00,24.45,24.6,24.43,24.6,200500.0,15.734,15.8305,15.7211,15.8305,200500.0
2010-07-21 11:40:00,24.6,24.64,24.57,24.58,222000.0,15.8305,15.8563,15.8112,15.8177,222000.0
2010-07-21 11:45:00,24.58,24.6,24.54,24.59,173300.0,15.8177,15.8305,15.7919,15.8241,173300.0
2010-07-21 11:50:00,24.58,24.61,24.54,24.58,125400.0,15.8177,15.837,15.7919,15.8177,125400.0
2010-07-21 11:55:00,24.58,24.65,24.58,24.65,193700.0,15.8177,15.8627,15.8177,15.8627,193700.0
2010-07-21 12:00:00,24.65,24.73,24.63,24.68,308200.0,15.8627,15.9142,15.8498,15.882,308200.0
2010-07-21 12:05:00,24.68,24.69,24.59,24.6,131800.0,15.882,15.8885,15.8241,15.8305,131800.0
2010-07-21 12:10:00,24.6,24.79,24.59,24.78,311600.0,15.8305,15.9528,15.8241,15.9464,311600.0
2010-07-21 12:15:00,24.78,24.84,24.72,24.73,306000.0,15.9464,15.985,15.9078,15.9142,306000.0
2010-07-21 12:20:00,24.74,24.82,24.73,24.8,223300.0,15.9206,15.9721,15.9142,15.9592,223300.0
2010-07-21 12:25:00,24.79,24.82,24.78,24.79,154900.0,15.9528,15.9721,15.9464,15.9528,154900.0
2010-07-21 12:30:00,24.8,24.85,24.79,24.83,238700.0,15.9592,15.9914,15.9528,15.9785,238700.0
2010-07-21 12:35:00,24.84,24.93,24.82,24.9,314400.0,15.985,16.0429,15.9721,16.0236,314400.0
2010-07-21 12:40:00,24.91,24.92,24.86,24.9,217600.0,16.03,16.0365,15.9979,16.0236,217600.0
2010-07-21 12:45:00,24.9,24.98,24.9,24.96,210700.0,16.0236,16.0751,16.0236,16.0622,210700.0
2010-07-21 12:50:00,24.96,24.96,24.82,24.82,238800.0,16.0622,16.0622,15.9721,15.9721,238800.0
2010-07-21 12:55:00,24.82,24.87,24.8,24.86,227200.0,15.9721,16.0043,15.9592,15.9979,227200.0
2010-07-21 13:00:00,24.85,24.94,24.82,24.94,189000.0,15.9914,16.0493,15.9721,16.0493,189000.0
2010-07-21 13:05:00,24.94,24.99,24.92,24.99,184100.0,16.0493,16.0815,16.0365,16.0815,184100.0
2010-07-21 13:10:00,24.98,25.05,24.96,25.03,417300.0,16.0751,16.1201,16.0622,16.1073,417300.0
2010-07-21 13:15:00,25.02,25.1,24.98,24.98,399800.0,16.1008,16.1523,16.0751,16.0751,399800.0
2010-07-21 13:20:00,24.99,25.0,24.91,24.92,127600.0,16.0815,16.0879,16.03,16.0365,127600.0
2010-07-21 13:25:00,24.91,25.01,24.87,25.0,255000.0,16.03,16.0944,16.0043,16.0879,255000.0
2010-07-21 13:30:00,25.0,25.07,25.0,25.04,315600.0,16.0879,16.133,16.0879,16.1137,315600.0
2010-07-21 13:35:00,25.03,25.04,24.99,25.0,553700.0,16.1073,16.1137,16.0815,16.0879,553700.0
2010-07-21 13:40:00,25.0,25.0,24.9,24.91,233100.0,16.0879,16.0879,16.0236,16.03,233100.0
2010-07-21 13:45:00,24.91,24.93,24.82,24.91,406500.0,16.03,16.0429,15.9721,16.03,406500.0
2010-07-21 13:50:00,24.92,24.97,24.9,24.95,166900.0,16.0365,16.0686,16.0236,16.0558,166900.0
2010-07-21 13:55:00,24.95,24.99,24.85,24.85,287900.0,16.0558,16.0815,15.9914,15.9914,287900.0
2010-07-21 14:00:00,24.85,24.88,24.68,24.81,565700.0,15.9914,16.0107,15.882,15.9657,565700.0
2010-07-21 14:05:00,24.8,24.82,24.73,24.73,472400.0,15.9592,15.9721,15.9142,15.9142,472400.0
2010-07-21 14:10:00,24.73,24.74,24.34,24.49,1006100.0,15.9142,15.9206,15.6632,15.7598,1006100.0
2010-07-21 14:15:00,24.49,24.63,24.41,24.62,572600.0,15.7598,15.8498,15.7083,15.8434,572600.0
2010-07-21 14:20:00,24.62,24.65,24.46,24.58,503300.0,15.8434,15.8627,15.7404,15.8177,503300.0
2010-07-21 14:25:00,24.57,24.63,24.52,24.54,332600.0,15.8112,15.8498,15.7791,15.7919,332600.0
2010-07-21 14:30:00,24.54,24.54,24.39,24.4,372200.0,15.7919,15.7919,15.6954,15.7018,372200.0
2010-07-21 14:35:00,24.4,24.48,24.33,24.47,385800.0,15.7018,15.7533,15.6568,15.7469,385800.0
2010-07-21 14:40:00,24.47,24.53,24.42,24.5,227300.0,15.7469,15.7855,15.7147,15.7662,227300.0
2010-07-21 14:45:00,24.49,24.54,24.39,24.41,373800.0,15.7598,15.7919,15.6954,15.7083,373800.0
2010-07-21 14:50:00,24.4,24.44,24.21,24.22,623800.0,15.7018,15.7276,15.5796,15.586,623800.0
2010-07-21 14:55:00,24.22,24.28,24.15,24.2,403200.0,15.586,15.6246,15.541,15.5731,403200.0
2010-07-21 15:00:00,24.21,24.25,24.15,24.25,383500.0,15.5796,15.6053,15.541,15.6053,383500.0
2010-07-21 15:05:00,24.24,24.37,24.24,24.34,373600.0,15.5989,15.6825,15.5989,15.6632,373600.0
2010-07-21 15:10:00,24.34,24.46,24.29,24.45,291600.0,15.6632,15.7404,15.631,15.734,291600.0
2010-07-21 15:15:00,24.45,24.52,24.28,24.28,455400.0,15.734,15.7791,15.6246,15.6246,455400.0
2010-07-21 15:20:00,24.28,24.47,24.26,24.39,505400.0,15.6246,15.7469,15.6117,15.6954,505400.0
2010-07-21 15:25:00,24.39,24.44,24.3,24.3,234400.0,15.6954,15.7276,15.6375,15.6375,234400.0
2010-07-21 15:30:00,24.3,24.42,24.29,24.38,354800.0,15.6375,15.7147,15.631,15.689,354800.0
2010-07-21 15:35:00,24.38,24.42,24.29,24.32,363000.0,15.689,15.7147,15.631,15.6504,363000.0
2010-07-21 15:40:00,24.33,24.33,24.19,24.3,606800.0,15.6568,15.6568,15.5667,15.6375,606800.0
2010-07-21 15:45:00,24.3,24.4,24.3,24.38,586100.0,15.6375,15.7018,15.6375,15.689,586100.0
2010-07-21 15:50:00,24.38,24.44,24.33,24.35,490700.0,15.689,15.7276,15.6568,15.6697,490700.0
2010-07-21 15:55:00,24.35,24.37,24.29,24.34,621000.0,15.6697,15.6825,15.631,15.6632,621000.0
2010-07-22 09:30:00,24.82,24.89,24.69,24.81,695000.0,15.9721,16.0172,15.8885,15.9657,695000.0
2010-07-22 09:35:00,24.81,24.84,24.68,24.76,652100.0,15.9657,15.985,15.882,15.9335,652100.0
2010-07-22 09:40:00,24.77,25.07,24.76,25.07,890200.0,15.9399,16.133,15.9335,16.133,890200.0
2010-07-22 09:45:00,25.07,25.13,24.97,25.06,542900.0,16.133,16.1716,16.0686,16.1266,542900.0
2010-07-22 09:50:00,25.06,25.07,24.94,25.01,339800.0,16.1266,16.133,16.0493,16.0944,339800.0
2010-07-22 09:55:00,25.0,25.05,24.95,25.01,413200.0,16.0879,16.1201,16.0558,16.0944,413200.0
2010-07-22 10:00:00,25.02,25.18,25.02,25.14,808100.0,16.1008,16.2038,16.1008,16.178,808100.0
2010-07-22 10:05:00,25.15,25.16,24.98,25.0,535400.0,16.1845,16.1909,16.0751,16.0879,535400.0
2010-07-22 10:10:00,24.99,25.13,24.97,25.11,547100.0,16.0815,16.1716,16.0686,16.1587,547100.0
2010-07-22 10:15:00,25.1,25.14,25.05,25.06,402500.0,16.1523,16.178,16.1201,16.1266,402500.0
2010-07-22 10:20:00,25.07,25.09,24.94,24.95,376200.0,16.133,16.1459,16.0493,16.0558,376200.0
2010-07-22 10:25:00,24.95,24.99,24.91,24.97,425000.0,16.0558,16.0815,16.03,16.0686,425000.0
2010-07-22 10:30:00,24.96,25.02,24.93,24.93,340600.0,16.0622,16.1008,16.0429,16.0429,340600.0
2010-07-22 10:35:00,24.93,25.05,24.92,25.0,440900.0,16.0429,16.1201,16.0365,16.0879,440900.0
2010-07-22 10:40:00,24.99,25.05,24.99,25.02,390300.0,16.0815,16.1201,16.0815,16.1008,390300.0
2010-07-22 10:45:00,25.02,25.08,25.01,25.05,352800.0,16.1008,16.1394,16.0944,16.1201,352800.0
2010-07-22 10:50:00,25.04,25.08,25.01,25.06,387200.0,16.1137,16.1394,16.0944,16.1266,387200.0
2010-07-22 10:55:00,25.06,25.06,24.99,25.02,263800.0,16.1266,16.1266,16.0815,16.1008,263800.0
2010-07-22 11:00:00,25.02,25.03,24.98,25.01,451800.0,16.1008,16.1073,16.0751,16.0944,451800.0
2010-07-22 11:05:00,25.01,25.03,24.97,24.97,160700.0,16.0944,16.1073,16.0686,16.0686,160700.0
2010-07-22 11:10:00,24.97,25.0,24.92,24.99,203000.0,16.0686,16.0879,16.0365,16.0815,203000.0
2010-07-22 11:15:00,25.0,25.01,24.96,24.99,228300.0,16.0879,16.0944,16.0622,16.0815,228300.0
2010-07-22 11:20:00,25.0,25.01,24.95,24.99,197900.0,16.0879,16.0944,16.0558,16.0815,197900.0
2010-07-22 11:25:00,24.99,25.03,24.97,25.02,260600.0,16.0815,16.1073,16.0686,16.1008,260600.0
2010-07-22 11:30:00,25.01,25.02,24.95,24.96,182000.0,16.0944,16.1008,16.0558,16.0622,182000.0
2010-07-22 11:35:00,24.96,25.0,24.93,24.96,391600.0,16.0622,16.0879,16.0429,16.0622,391600.0
2010-07-22 11:40:00,24.97,24.98,24.91,24.91,317000.0,16.0686,16.0751,16.03,16.03,317000.0
2010-07-22 11:45:00,24.91,24.92,24.84,24.86,361800.0,16.03,16.0365,15.985,15.9979,361800.0
2010-07-22 11:50:00,24.86,24.88,24.76,24.84,294900.0,15.9979,16.0107,15.9335,15.985,294900.0
2010-07-22 11:55:00,24.84,24.91,24.82,24.88,218200.0,15.985,16.03,15.9721,16.0107,218200.0
2010-07-22 12:00:00,24.87,24.91,24.83,24.89,171400.0,16.0043,16.03,15.9785,16.0172,171400.0
2010-07-22 12:05:00,24.89,24.9,24.84,24.89,119800.0,16.0172,16.0236,15.985,16.0172,119800.0
2010-07-22 12:10:00,24.89,24.93,24.88,24.89,149600.0,16.0172,16.0429,16.0107,16.0172,149600.0
2010-07-22 12:15:00,24.89,25.0,24.89,24.98,329900.0,16.0172,16.0879,16.0172,16.0751,329900.0
2010-07-22 12:20:00,24.98,25.02,24.9,24.96,303600.0,16.0751,16.1008,16.0236,16.0622,303600.0
2010-07-22 12:25:00,24.96,24.98,24.93,24.95,158600.0,16.0622,16.0751,16.0429,16.0558,158600.0
2010-07-22 12:30:00,24.96,24.96,24.91,24.95,125700.0,16.0622,16.0622,16.03,16.0558,125700.0
2010-07-22 12:35:00,24.95,24.96,24.93,24.95,139400.0,16.0558,16.0622,16.0429,16.0558,139400.0
2010-07-22 12:40:00,24.95,24.98,24.94,24.98,149000.0,16.0558,16.0751,16.0493,16.0751,149000.0
2010-07-22 12:45:00,24.97,25.01,24.96,24.99,277700.0,16.0686,16.0944,16.0622,16.0815,277700.0
2010-07-22 12:50:00,24.98,25.01,24.97,25.0,219100.0,16.0751,16.0944,16.0686,16.0879,219100.0
2010-07-22 12:55:00,25.01,25.03,25.0,25.02,165500.0,16.0944,16.1073,16.0879,16.1008,165500.0
2010-07-22 13:00:00,25.02,25.05,25.0,25.04,262200.0,16.1008,16.1201,16.0879,16.1137,262200.0
2010-07-22 13:05:00,25.04,25.05,25.01,25.04,346800.0,16.1137,16.1201,16.0944,16.1137,346800.0
2010-07-22 13:10:00,25.04,25.1,25.03,25.09,432600.0,16.1137,16.1523,16.1073,16.1459,432600.0
2010-07-22 13:15:00,25.1,25.1,25.05,25.08,161900.0,16.1523,16.1523,16.1201,16.1394,161900.0
2010-07-22 13:20:00,25.09,25.15,25.09,25.14,335300.0,16.1459,16.1845,16.1459,16.178,335300.0
2010-07-22 13:25:00,25.14,25.18,25.1,25.12,368400.0,16.178,16.2038,16.1523,16.1652,368400.0
2010-07-22 13:30:00,25.12,25.2,25.1,25.18,903400.0,16.1652,16.2166,16.1523,16.2038,903400.0
2010-07-22 13:35:00,25.18,25.2,25.17,25.19,197600.0,16.2038,16.2166,16.1973,16.2102,197600.0
2010-07-22 13:40:00,25.18,25.19,25.09,25.13,276200.0,16.2038,16.2102,16.1459,16.1716,276200.0
2010-07-22 13:45:00,25.14,25.2,25.11,25.18,200700.0,16.178,16.2166,16.1587,16.2038,200700.0
2010-07-22 13:50:00,25.19,25.2,25.13,25.15,419700.0,16.2102,16.2166,16.1716,16.1845,419700.0
2010-07-22 13:55:00,25.15,25.17,25.11,25.15,146700.0,16.1845,16.1973,16.1587,16.1845,146700.0
2010-07-22 14:00:00,25.16,25.21,25.15,25.2,228200.0,16.1909,16.2231,16.1845,16.2166,228200.0
2010-07-22 14:05:00,25.19,25.25,25.19,25.23,291800.0,16.2102,16.2488,16.2102,16.236,291800.0
2010-07-22 14:10:00,25.23,25.28,25.22,25.27,292900.0,16.236,16.2681,16.2295,16.2617,292900.0
2010-07-22 14:15:00,25.27,25.28,25.19,25.23,207800.0,16.2617,16.2681,16.2102,16.236,207800.0
2010-07-22 14:20:00,25.22,25.28,25.22,25.25,237500.0,16.2295,16.2681,16.2295,16.2488,237500.0
2010-07-22 14:25:00,25.26,25.3,25.26,25.29,540600.0,16.2553,16.281,16.2553,16.2746,540600.0
2010-07-22 14:30:00,25.29,25.33,25.23,25.24,339500.0,16.2746,16.3003,16.236,16.2424,339500.0
2010-07-22 14:35:00,25.24,25.33,25.24,25.3,400600.0,16.2424,16.3003,16.2424,16.281,400600.0
2010-07-22 14:40:00,25.29,25.32,25.27,25.3,371100.0,16.2746,16.2939,16.2617,16.281,371100.0
2010-07-22 14:45:00,25.3,25.32,25.24,25.28,254300.0,16.281,16.2939,16.2424,16.2681,254300.0
2010-07-22 14:50:00,25.28,25.3,25.24,25.29,217900.0,16.2681,16.281,16.2424,16.2746,217900.0
2010-07-22 14:55:00,25.29,25.33,25.28,25.3,199100.0,16.2746,16.3003,16.2681,16.281,199100.0
2010-07-22 15:00:00,25.3,25.3,25.24,25.28,192000.0,16.281,16.281,16.2424,16.2681,192000.0
2010-07-22 15:05:00,25.28,25.29,25.22,25.23,287700.0,16.2681,16.2746,16.2295,16.236,287700.0
2010-07-22 15:10:00,25.22,25.24,25.18,25.21,419300.0,16.2295,16.2424,16.2038,16.2231,419300.0
2010-07-22 15:15:00,25.21,25.3,25.21,25.29,221700.0,16.2231,16.281,16.2231,16.2746,221700.0
2010-07-22 15:20:00,25.28,25.31,25.24,25.26,273100.0,16.2681,16.2874,16.2424,16.2553,273100.0
2010-07-22 15:25:00,25.26,25.28,25.22,25.25,224400.0,16.2553,16.2681,16.2295,16.2488,224400.0
2010-07-22 15:30:00,25.25,25.26,25.2,25.2,452200.0,16.2488,16.2553,16.2166,16.2166,452200.0
2010-07-22 15:35:00,25.21,25.21,25.0,25.05,687000.0,16.2231,16.2231,16.0879,16.1201,687000.0
2010-07-22 15:40:00,25.05,25.12,25.0,25.05,540200.0,16.1201,16.1652,16.0879,16.1201,540200.0
2010-07-22 15:45:00,25.05,25.15,25.01,25.09,794000.0,16.1201,16.1845,16.0944,16.1459,794000.0
2010-07-22 15:50:00,25.08,25.14,25.04,25.06,485200.0,16.1394,16.178,16.1137,16.1266,485200.0
2010-07-22 15:55:00,25.07,25.14,25.02,25.04,1099100.0,16.133,16.178,16.1008,16.1137,1099100.0
2010-07-23 09:30:00,24.56,24.8,24.5,24.78,807500.0,15.8048,15.9592,15.7662,15.9464,807500.0
2010-07-23 09:35:00,24.79,24.96,24.76,24.94,722500.0,15.9528,16.0622,15.9335,16.0493,722500.0
2010-07-23 09:40:00,24.94,25.17,24.9,25.03,735100.0,16.0493,16.1973,16.0236,16.1073,735100.0
2010-07-23 09:45:00,25.03,25.12,24.92,24.92,486700.0,16.1073,16.1652,16.0365,16.0365,486700.0
2010-07-23 09:50:00,24.93,24.93,24.76,24.83,606400.0,16.0429,16.0429,15.9335,15.9785,606400.0
2010-07-23 09:55:00,24.83,24.95,24.72,24.75,576700.0,15.9785,16.0558,15.9078,15.9271,576700.0
2010-07-23 10:00:00,24.75,24.86,24.69,24.78,578200.0,15.9271,15.9979,15.8885,15.9464,578200.0
2010-07-23 10:05:00,24.78,24.93,24.78,24.89,406400.0,15.9464,16.0429,15.9464,16.0172,406400.0
2010-07-23 10:10:00,24.89,25.05,24.81,25.0,343400.0,16.0172,16.1201,15.9657,16.0879,343400.0
2010-07-23 10:15:00,24.99,25.02,24.93,24.96,314300.0,16.0815,16.1008,16.0429,16.0622,314300.0
2010-07-23 10:20:00,24.97,25.01,24.84,24.93,394100.0,16.0686,16.0944,15.985,16.0429,394100.0
2010-07-23 10:25:00,24.93,25.03,24.93,25.0,220300.0,16.0429,16.1073,16.0429,16.0879,220300.0
2010-07-23 10:30:00,25.0,25.25,24.99,25.19,944500.0,16.0879,16.2488,16.0815,16.2102,944500.0
2010-07-23 10:35:00,25.2,25.24,25.12,25.16,354400.0,16.2166,16.2424,16.1652,16.1909,354400.0
2010-07-23 10:40:00,25.15,25.24,25.13,25.2,254900.0,16.1845,16.2424,16.1716,16.2166,254900.0
2010-07-23 10:45:00,25.2,25.25,25.19,25.23,271200.0,16.2166,16.2488,16.2102,16.236,271200.0
2010-07-23 10:50:00,25.23,25.23,25.16,25.19,216200.0,16.236,16.236,16.1909,16.2102,216200.0
2010-07-23 10:55:00,25.19,25.21,25.11,25.11,243800.0,16.2102,16.2231,16.1587,16.1587,243800.0
2010-07-23 11:00:00,25.11,25.15,25.07,25.14,291100.0,16.1587,16.1845,16.133,16.178,291100.0
2010-07-23 11:05:00,25.14,25.18,25.11,25.12,175400.0,16.178,16.2038,16.1587,16.1652,175400.0
2010-07-23 11:10:00,25.12,25.17,25.04,25.07,180100.0,16.1652,16.1973,16.1137,16.133,180100.0
2010-07-23 11:15:00,25.06,25.07,25.0,25.04,182000.0,16.1266,16.133,16.0879,16.1137,182000.0
2010-07-23 11:20:00,25.04,25.04,24.9,24.95,435300.0,16.1137,16.1137,16.0236,16.0558,435300.0
2010-07-23 11:25:00,24.95,25.01,24.95,24.98,387700.0,16.0558,16.0944,16.0558,16.0751,387700.0
2010-07-23 11:30:00,24.98,25.02,24.9,24.94,502400.0,16.0751,16.1008,16.0236,16.0493,502400.0
2010-07-23 11:35:00,24.94,24.95,24.75,24.76,508400.0,16.0493,16.0558,15.9271,15.9335,508400.0
2010-07-23 11:40:00,24.75,24.8,24.69,24.79,708000.0,15.9271,15.9592,15.8885,15.9528,708000.0
2010-07-23 11:45:00,24.8,24.97,24.79,24.97,422000.0,15.9592,16.0686,15.9528,16.0686,422000.0
2010-07-23 11:50:00,24.97,25.02,24.93,25.0,390700.0,16.0686,16.1008,16.0429,16.0879,390700.0
2010-07-23 11:55:00,25.01,25.07,24.93,25.01,446100.0,16.0944,16.133,16.0429,16.0944,446100.0
2010-07-23 12:00:00,25.0,25.12,24.92,24.96,710200.0,16.0879,16.1652,16.0365,16.0622,710200.0
2010-07-23 12:05:00,24.96,25.07,24.96,25.0,289100.0,16.0622,16.133,16.0622,16.0879,289100.0
2010-07-23 12:10:00,25.01,25.05,24.85,25.01,349600.0,16.0944,16.1201,15.9914,16.0944,349600.0
2010-07-23 12:15:00,25.01,25.11,24.93,25.11,303400.0,16.0944,16.1587,16.0429,16.1587,303400.0
2010-07-23 12:20:00,25.11,25.13,25.02,25.08,318900.0,16.1587,16.1716,16.1008,16.1394,318900.0
2010-07-23 12:25:00,25.08,25.17,25.08,25.13,277200.0,16.1394,16.1973,16.1394,16.1716,277200.0
2010-07-23 12:30:00,25.13,25.15,25.07,25.14,231000.0,16.1716,16.1845,16.133,16.178,231000.0
2010-07-23 12:35:00,25.14,25.16,25.08,25.14,215000.0,16.178,16.1909,16.1394,16.178,215000.0
2010-07-23 12:40:00,25.14,25.15,25.02,25.06,262200.0,16.178,16.1845,16.1008,16.1266,262200.0
2010-07-23 12:45:00,25.06,25.09,25.02,25.05,298000.0,16.1266,16.1459,16.1008,16.1201,298000.0
2010-07-23 12:50:00,25.05,25.12,25.03,25.11,287200.0,16.1201,16.1652,16.1073,16.1587,287200.0
2010-07-23 12:55:00,25.11,25.14,25.08,25.14,204500.0,16.1587,16.178,16.1394,16.178,204500.0
2010-07-23 13:00:00,25.15,25.15,25.08,25.08,182200.0,16.1845,16.1845,16.1394,16.1394,182200.0
2010-07-23 13:05:00,25.08,25.12,25.04,25.1,113900.0,16.1394,16.1652,16.1137,16.1523,113900.0
2010-07-23 13:10:00,25.11,25.17,25.07,25.17,273800.0,16.1587,16.1973,16.133,16.1973,273800.0
2010-07-23 13:15:00,25.16,25.33,25.14,25.3,630900.0,16.1909,16.3003,16.178,16.281,630900.0
2010-07-23 13:20:00,25.31,25.38,25.3,25.36,365600.0,16.2874,16.3325,16.281,16.3196,365600.0
2010-07-23 13:25:00,25.37,25.47,25.37,25.43,523400.0,16.326,16.3904,16.326,16.3647,523400.0
2010-07-23 13:30:00,25.44,25.47,25.38,25.42,310300.0,16.3711,16.3904,16.3325,16.3582,310300.0
2010-07-23 13:35:00,25.42,25.48,25.4,25.4,317900.0,16.3582,16.3968,16.3454,16.3454,317900.0
2010-07-23 13:40:00,25.41,25.44,25.37,25.4,209800.0,16.3518,16.3711,16.326,16.3454,209800.0
2010-07-23 13:45:00,25.41,25.41,25.35,25.38,200300.0,16.3518,16.3518,16.3132,16.3325,200300.0
2010-07-23 13:50:00,25.39,25.49,25.39,25.46,231200.0,16.3389,16.4033,16.3389,16.384,231200.0
2010-07-23 13:55:00,25.46,25.5,25.45,25.46,286300.0,16.384,16.4097,16.3775,16.384,286300.0
2010-07-23 14:00:00,25.47,25.52,25.43,25.51,299800.0,16.3904,16.4226,16.3647,16.4161,299800.0
2010-07-23 14:05:00,25.51,25.56,25.49,25.49,294100.0,16.4161,16.4483,16.4033,16.4033,294100.0
2010-07-23 14:10:00,25.48,25.53,25.47,25.51,188500.0,16.3968,16.429,16.3904,16.4161,188500.0
2010-07-23 14:15:00,25.51,25.53,25.49,25.52,117900.0,16.4161,16.429,16.4033,16.4226,117900.0
2010-07-23 14:20:00,25.52,25.53,25.42,25.48,239500.0,16.4226,16.429,16.3582,16.3968,239500.0
2010-07-23 14:25:00,25.47,25.49,25.43,25.49,116900.0,16.3904,16.4033,16.3647,16.4033,116900.0
2010-07-23 14:30:00,25.5,25.52,25.46,25.5,172100.0,16.4097,16.4226,16.384,16.4097,172100.0
2010-07-23 14:35:00,25.49,25.52,25.47,25.51,175700.0,16.4033,16.4226,16.3904,16.4161,175700.0
2010-07-23 14:40:00,25.5,25.55,25.47,25.54,303300.0,16.4097,16.4419,16.3904,16.4354,303300.0
2010-07-23 14:45:00,25.55,25.56,25.48,25.55,230800.0,16.4419,16.4483,16.3968,16.4419,230800.0
2010-07-23 14:50:00,25.55,25.58,25.53,25.57,235400.0,16.4419,16.4612,16.429,16.4548,235400.0
2010-07-23 14:55:00,25.58,25.6,25.5,25.54,280600.0,16.4612,16.4741,16.4097,16.4354,280600.0
2010-07-23 15:00:00,25.54,25.54,25.47,25.48,253600.0,16.4354,16.4354,16.3904,16.3968,253600.0
2010-07-23 15:05:00,25.48,25.57,25.48,25.56,225700.0,16.3968,16.4548,16.3968,16.4483,225700.0
2010-07-23 15:10:00,25.56,25.56,25.48,25.5,234900.0,16.4483,16.4483,16.3968,16.4097,234900.0
2010-07-23 15:15:00,25.49,25.55,25.45,25.54,349600.0,16.4033,16.4419,16.3775,16.4354,349600.0
2010-07-23 15:20:00,25.54,25.55,25.51,25.53,227500.0,16.4354,16.4419,16.4161,16.429,227500.0
2010-07-23 15:25:00,25.54,25.57,25.44,25.5,346100.0,16.4354,16.4548,16.3711,16.4097,346100.0
2010-07-23 15:30:00,25.5,25.57,25.48,25.55,336300.0,16.4097,16.4548,16.3968,16.4419,336300.0
2010-07-23 15:35:00,25.56,25.56,25.44,25.48,450700.0,16.4483,16.4483,16.3711,16.3968,450700.0
2010-07-23 15:40:00,25.48,25.5,25.38,25.44,542800.0,16.3968,16.4097,16.3325,16.3711,542800.0
2010-07-23 15:45:00,25.44,25.52,25.43,25.46,662500.0,16.3711,16.4226,16.3647,16.384,662500.0
2010-07-23 15:50:00,25.45,25.5,25.44,25.48,436500.0,16.3775,16.4097,16.3711,16.3968,436500.0
2010-07-23 15:55:00,25.47,25.53,25.47,25.52,565000.0,16.3904,16.429,16.3904,16.4226,565000.0
2010-07-26 09:30:00,25.76,25.76,25.55,25.58,687600.0,16.577,16.577,16.4419,16.4612,687600.0
2010-07-26 09:35:00,25.57,25.65,25.45,25.53,553000.0,16.4548,16.5062,16.3775,16.429,553000.0
2010-07-26 09:40:00,25.53,25.63,25.43,25.55,503800.0,16.429,16.4934,16.3647,16.4419,503800.0
2010-07-26 09:45:00,25.55,25.58,25.42,25.44,486800.0,16.4419,16.4612,16.3582,16.3711,486800.0
2010-07-26 09:50:00,25.44,25.57,25.4,25.55,416300.0,16.3711,16.4548,16.3454,16.4419,416300.0
2010-07-26 09:55:00,25.55,25.64,25.34,25.45,493700.0,16.4419,16.4998,16.3067,16.3775,493700.0
2010-07-26 10:00:00,25.46,25.64,25.45,25.58,582300.0,16.384,16.4998,16.3775,16.4612,582300.0
2010-07-26 10:05:00,25.59,25.74,25.59,25.71,629200.0,16.4676,16.5641,16.4676,16.5448,629200.0
2010-07-26 10:10:00,25.71,25.8,25.68,25.79,536000.0,16.5448,16.6028,16.5255,16.5963,536000.0
2010-07-26 10:15:00,25.8,25.85,25.72,25.75,467200.0,16.6028,16.6349,16.5513,16.5706,467200.0
2010-07-26 10:20:00,25.75,25.76,25.63,25.73,380200.0,16.5706,16.577,16.4934,16.5577,380200.0
2010-07-26 10:25:00,25.72,25.75,25.67,25.72,372000.0,16.5513,16.5706,16.5191,16.5513,372000.0
2010-07-26 10:30:00,25.73,25.76,25.61,25.72,500100.0,16.5577,16.577,16.4805,16.5513,500100.0
2010-07-26 10:35:00,25.71,25.81,25.7,25.79,342200.0,16.5448,16.6092,16.5384,16.5963,342200.0
2010-07-26 10:40:00,25.8,25.85,25.74,25.75,329600.0,16.6028,16.6349,16.5641,16.5706,329600.0
2010-07-26 10:45:00,25.75,25.77,25.72,25.76,234400.0,16.5706,16.5835,16.5513,16.577,234400.0
2010-07-26 10:50:00,25.77,25.77,25.67,25.74,384800.0,16.5835,16.5835,16.5191,16.5641,384800.0
2010-07-26 10:55:00,25.74,25.78,25.71,25.77,162700.0,16.5641,16.5899,16.5448,16.5835,162700.0
2010-07-26 11:00:00,25.76,25.85,25.74,25.82,320900.0,16.577,16.6349,16.5641,16.6156,320900.0
2010-07-26 11:05:00,25.82,25.95,25.81,25.94,699000.0,16.6156,16.6993,16.6092,16.6929,699000.0
2010-07-26 11:10:00,25.94,25.98,25.92,25.96,376900.0,16.6929,16.7186,16.68,16.7057,376900.0
2010-07-26 11:15:00,25.96,26.0,25.96,25.98,613600.0,16.7057,16.7315,16.7057,16.7186,613600.0
2010-07-26 11:20:00,25.98,25.99,25.91,25.97,284800.0,16.7186,16.725,16.6735,16.7122,284800.0
2010-07-26 11:25:00,25.97,26.05,25.96,26.02,389000.0,16.7122,16.7636,16.7057,16.7443,389000.0
2010-07-26 11:30:00,26.01,26.04,25.97,26.01,348800.0,16.7379,16.7572,16.7122,16.7379,348800.0
2010-07-26 11:35:00,26.01,26.02,25.97,25.99,285400.0,16.7379,16.7443,16.7122,16.725,285400.0
2010-07-26 11:40:00,26.0,26.0,25.94,25.98,250000.0,16.7315,16.7315,16.6929,16.7186,250000.0
2010-07-26 11:45:00,25.98,26.01,25.94,25.96,375800.0,16.7186,16.7379,16.6929,16.7057,375800.0
2010-07-26 11:50:00,25.96,25.96,25.87,25.9,308000.0,16.7057,16.7057,16.6478,16.6671,308000.0
2010-07-26 11:55:00,25.9,25.9,25.84,25.85,188500.0,16.6671,16.6671,16.6285,16.6349,188500.0
2010-07-26 12:00:00,25.85,25.9,25.82,25.9,245300.0,16.6349,16.6671,16.6156,16.6671,245300.0
2010-07-26 12:05:00,25.9,25.95,25.89,25.94,149300.0,16.6671,16.6993,16.6607,16.6929,149300.0
2010-07-26 12:10:00,25.94,25.94,25.87,25.88,139600.0,16.6929,16.6929,16.6478,16.6542,139600.0
2010-07-26 12:15:00,25.87,25.93,25.86,25.91,135900.0,16.6478,16.6864,16.6414,16.6735,135900.0
2010-07-26 12:20:00,25.92,25.95,25.91,25.92,148300.0,16.68,16.6993,16.6735,16.68,148300.0
2010-07-26 12:25:00,25.93,25.95,25.86,25.91,216600.0,16.6864,16.6993,16.6414,16.6735,216600.0
2010-07-26 12:30:00,25.91,25.92,25.84,25.84,180700.0,16.6735,16.68,16.6285,16.6285,180700.0
2010-07-26 12:35:00,25.84,25.88,25.84,25.86,374200.0,16.6285,16.6542,16.6285,16.6414,374200.0
2010-07-26 12:40:00,25.86,25.89,25.76,25.77,214700.0,16.6414,16.6607,16.577,16.5835,214700.0
2010-07-26 12:45:00,25.76,25.84,25.7,25.81,382700.0,16.577,16.6285,16.5384,16.6092,382700.0
2010-07-26 12:50:00,25.8,25.86,25.8,25.85,112600.0,16.6028,16.6414,16.6028,16.6349,112600.0
2010-07-26 12:55:00,25.84,25.9,25.84,25.9,165900.0,16.6285,16.6671,16.6285,16.6671,165900.0
2010-07-26 13:00:00,25.89,25.92,25.88,25.88,176800.0,16.6607,16.68,16.6542,16.6542,176800.0
2010-07-26 13:05:00,25.88,25.91,25.85,25.89,123700.0,16.6542,16.6735,16.6349,16.6607,123700.0
2010-07-26 13:10:00,25.89,25.91,25.87,25.9,176100.0,16.6607,16.6735,16.6478,16.6671,176100.0
2010-07-26 13:15:00,25.9,25.91,25.86,25.87,129800.0,16.6671,16.6735,16.6414,16.6478,129800.0
2010-07-26 13:20:00,25.88,25.89,25.86,25.88,132600.0,16.6542,16.6607,16.6414,16.6542,132600.0
2010-07-26 13:25:00,25.87,25.94,25.86,25.92,192400.0,16.6478,16.6929,16.6414,16.68,192400.0
2010-07-26 13:30:00,25.93,25.94,25.87,25.87,185600.0,16.6864,16.6929,16.6478,16.6478,185600.0
2010-07-26 13:35:00,25.87,25.9,25.85,25.88,102700.0,16.6478,16.6671,16.6349,16.6542,102700.0
2010-07-26 13:40:00,25.88,25.92,25.88,25.9,148700.0,16.6542,16.68,16.6542,16.6671,148700.0
2010-07-26 13:45:00,25.9,25.91,25.88,25.9,129900.0,16.6671,16.6735,16.6542,16.6671,129900.0
2010-07-26 13:50:00,25.9,25.91,25.86,25.91,179200.0,16.6671,16.6735,16.6414,16.6735,179200.0
2010-07-26 13:55:00,25.91,25.91,25.86,25.89,174700.0,16.6735,16.6735,16.6414,16.6607,174700.0
2010-07-26 14:00:00,25.89,25.9,25.87,25.88,205500.0,16.6607,16.6671,16.6478,16.6542,205500.0
2010-07-26 14:05:00,25.88,25.89,25.83,25.85,130300.0,16.6542,16.6607,16.6221,16.6349,130300.0
2010-07-26 14:10:00,25.85,25.87,25.83,25.86,108900.0,16.6349,16.6478,16.6221,16.6414,108900.0
2010-07-26 14:15:00,25.85,25.85,25.78,25.81,196100.0,16.6349,16.6349,16.5899,16.6092,196100.0
2010-07-26 14:20:00,25.81,25.81,25.72,25.72,166500.0,16.6092,16.6092,16.5513,16.5513,166500.0
2010-07-26 14:25:00,25.72,25.79,25.72,25.74,200100.0,16.5513,16.5963,16.5513,16.5641,200100.0
2010-07-26 14:30:00,25.74,25.74,25.65,25.68,417200.0,16.5641,16.5641,16.5062,16.5255,417200.0
2010-07-26 14:35:00,25.68,25.72,25.52,25.54,439700.0,16.5255,16.5513,16.4226,16.4354,439700.0
2010-07-26 14:40:00,25.53,25.6,25.51,25.57,598700.0,16.429,16.4741,16.4161,16.4548,598700.0
2010-07-26 14:45:00,25.57,25.62,25.53,25.61,395200.0,16.4548,16.4869,16.429,16.4805,395200.0
2010-07-26 14:50:00,25.61,25.62,25.53,25.53,256900.0,16.4805,16.4869,16.429,16.429,256900.0
2010-07-26 14:55:00,25.53,25.55,25.5,25.52,367200.0,16.429,16.4419,16.4097,16.4226,367200.0
2010-07-26 15:00:00,25.52,25.6,25.49,25.57,299200.0,16.4226,16.4741,16.4033,16.4548,299200.0
2010-07-26 15:05:00,25.58,25.66,25.57,25.64,271900.0,16.4612,16.5127,16.4548,16.4998,271900.0
2010-07-26 15:10:00,25.65,25.65,25.55,25.56,328300.0,16.5062,16.5062,16.4419,16.4483,328300.0
2010-07-26 15:15:00,25.56,25.57,25.45,25.52,352900.0,16.4483,16.4548,16.3775,16.4226,352900.0
2010-07-26 15:20:00,25.53,25.64,25.52,25.57,269400.0,16.429,16.4998,16.4226,16.4548,269400.0
2010-07-26 15:25:00,25.57,25.75,25.55,25.57,378300.0,16.4548,16.5706,16.4419,16.4548,378300.0
2010-07-26 15:30:00,25.57,25.59,25.55,25.55,260100.0,16.4548,16.4676,16.4419,16.4419,260100.0
2010-07-26 15:35:00,25.56,25.59,25.53,25.55,257400.0,16.4483,16.4676,16.429,16.4419,257400.0
2010-07-26 15:40:00,25.55,25.64,25.55,25.64,370700.0,16.4419,16.4998,16.4419,16.4998,370700.0
2010-07-26 15:45:00,25.64,25.72,25.64,25.71,1264500.0,16.4998,16.5513,16.4998,16.5448,1264500.0
2010-07-26 15:50:00,25.71,25.74,25.66,25.66,364000.0,16.5448,16.5641,16.5127,16.5127,364000.0
2010-07-26 15:55:00,25.66,25.69,25.65,25.67,547700.0,16.5127,16.532,16.5062,16.5191,547700.0
2010-07-27 09:30:00,25.94,25.99,25.85,25.94,626300.0,16.6929,16.725,16.6349,16.6929,626300.0
2010-07-27 09:35:00,25.94,26.0,25.85,25.86,615300.0,16.6929,16.7315,16.6349,16.6414,615300.0
2010-07-27 09:40:00,25.86,25.86,25.61,25.71,856700.0,16.6414,16.6414,16.4805,16.5448,856700.0
2010-07-27 09:45:00,25.71,25.78,25.67,25.69,467400.0,16.5448,16.5899,16.5191,16.532,467400.0
2010-07-27 09:50:00,25.69,25.79,25.67,25.72,503600.0,16.532,16.5963,16.5191,16.5513,503600.0
2010-07-27 09:55:00,25.73,25.75,25.68,25.7,278700.0,16.5577,16.5706,16.5255,16.5384,278700.0
2010-07-27 10:00:00,25.68,25.85,25.47,25.55,941000.0,16.5255,16.6349,16.3904,16.4419,941000.0
2010-07-27 10:05:00,25.54,25.55,25.35,25.37,941700.0,16.4354,16.4419,16.3132,16.326,941700.0
2010-07-27 10:10:00,25.37,25.53,25.26,25.47,785500.0,16.326,16.429,16.2553,16.3904,785500.0
2010-07-27 10:15:00,25.48,25.59,25.37,25.55,670200.0,16.3968,16.4676,16.326,16.4419,670200.0
2010-07-27 10:20:00,25.56,25.68,25.51,25.68,716200.0,16.4483,16.5255,16.4161,16.5255,716200.0
2010-07-27 10:25:00,25.68,25.74,25.6,25.7,489300.0,16.5255,16.5641,16.4741,16.5384,489300.0
2010-07-27 10:30:00,25.7,25.72,25.61,25.65,449200.0,16.5384,16.5513,16.4805,16.5062,449200.0
2010-07-27 10:35:00,25.65,25.72,25.62,25.62,308900.0,16.5062,16.5513,16.4869,16.4869,308900.0
2010-07-27 10:40:00,25.62,25.7,25.62,25.62,258500.0,16.4869,16.5384,16.4869,16.4869,258500.0
2010-07-27 10:45:00,25.63,25.66,25.61,25.62,241300.0,16.4934,16.5127,16.4805,16.4869,241300.0
2010-07-27 10:50:00,25.62,25.68,25.56,25.64,352600.0,16.4869,16.5255,16.4483,16.4998,352600.0
2010-07-27 10:55:00,25.65,25.65,25.58,25.62,184800.0,16.5062,16.5062,16.4612,16.4869,184800.0
2010-07-27 11:00:00,25.63,25.64,25.5,25.54,354100.0,16.4934,16.4998,16.4097,16.4354,354100.0
2010-07-27 11:05:00,25.53,25.53,25.43,25.5,262800.0,16.429,16.429,16.3647,16.4097,262800.0
2010-07-27 11:10:00,25.49,25.49,25.4,25.43,422900.0,16.4033,16.4033,16.3454,16.3647,422900.0
2010-07-27 11:15:00,25.43,25.43,25.34,25.35,312300.0,16.3647,16.3647,16.3067,16.3132,312300.0
2010-07-27 11:20:00,25.37,25.37,25.27,25.33,437000.0,16.326,16.326,16.2617,16.3003,437000.0
2010-07-27 11:25:00,25.31,25.37,25.3,25.35,193700.0,16.2874,16.326,16.281,16.3132,193700.0
2010-07-27 11:30:00,25.35,25.42,25.34,25.37,321100.0,16.3132,16.3582,16.3067,16.326,321100.0
2010-07-27 11:35:00,25.38,25.48,25.38,25.46,186000.0,16.3325,16.3968,16.3325,16.384,186000.0
2010-07-27 11:40:00,25.46,25.49,25.39,25.39,198000.0,16.384,16.4033,16.3389,16.3389,198000.0
2010-07-27 11:45:00,25.39,25.42,25.32,25.33,347300.0,16.3389,16.3582,16.2939,16.3003,347300.0
2010-07-27 11:50:00,25.34,25.37,25.31,25.35,284900.0,16.3067,16.326,16.2874,16.3132,284900.0
2010-07-27 11:55:00,25.35,25.38,25.31,25.38,206100.0,16.3132,16.3325,16.2874,16.3325,206100.0
2010-07-27 12:00:00,25.38,25.38,25.29,25.29,265700.0,16.3325,16.3325,16.2746,16.2746,265700.0
2010-07-27 12:05:00,25.29,25.31,25.2,25.28,384000.0,16.2746,16.2874,16.2166,16.2681,384000.0
2010-07-27 12:10:00,25.29,25.41,25.29,25.39,282800.0,16.2746,16.3518,16.2746,16.3389,282800.0
2010-07-27 12:15:00,25.39,25.42,25.36,25.37,253800.0,16.3389,16.3582,16.3196,16.326,253800.0
2010-07-27 12:20:00,25.38,25.4,25.37,25.37,197800.0,16.3325,16.3454,16.326,16.326,197800.0
2010-07-27 12:25:00,25.38,25.44,25.37,25.39,153700.0,16.3325,16.3711,16.326,16.3389,153700.0
2010-07-27 12:30:00,25.39,25.4,25.31,25.31,129800.0,16.3389,16.3454,16.2874,16.2874,129800.0
2010-07-27 12:35:00,25.31,25.36,25.26,25.36,177900.0,16.2874,16.3196,16.2553,16.3196,177900.0
2010-07-27 12:40:00,25.37,25.41,25.37,25.4,108500.0,16.326,16.3518,16.326,16.3454,108500.0
2010-07-27 12:45:00,25.4,25.45,25.32,25.32,188500.0,16.3454,16.3775,16.2939,16.2939,188500.0
2010-07-27 12:50:00,25.32,25.34,25.29,25.31,202300.0,16.2939,16.3067,16.2746,16.2874,202300.0
2010-07-27 12:55:00,25.31,25.34,25.3,25.31,209300.0,16.2874,16.3067,16.281,16.2874,209300.0
2010-07-27 13:00:00,25.32,25.35,25.26,25.32,182500.0,16.2939,16.3132,16.2553,16.2939,182500.0
2010-07-27 13:05:00,25.32,25.34,25.29,25.31,120700.0,16.2939,16.3067,16.2746,16.2874,120700.0
2010-07-27 13:10:00,25.32,25.32,25.27,25.32,156300.0,16.2939,16.2939,16.2617,16.2939,156300.0
2010-07-27 13:15:00,25.31,25.34,25.28,25.28,225000.0,16.2874,16.3067,16.2681,16.2681,225000.0
2010-07-27 13:20:00,25.29,25.32,25.25,25.3,205600.0,16.2746,16.2939,16.2488,16.281,205600.0
2010-07-27 13:25:00,25.3,25.31,25.2,25.21,200800.0,16.281,16.2874,16.2166,16.2231,200800.0
2010-07-27 13:30:00,25.21,25.24,25.2,25.2,199900.0,16.2231,16.2424,16.2166,16.2166,199900.0
2010-07-27 13:35:00,25.2,25.22,25.17,25.2,188000.0,16.2166,16.2295,16.1973,16.2166,188000.0
2010-07-27 13:40:00,25.21,25.21,25.05,25.13,507900.0,16.2231,16.2231,16.1201,16.1716,507900.0
2010-07-27 13:45:00,25.13,25.26,25.11,25.25,337000.0,16.1716,16.2553,16.1587,16.2488,337000.0
2010-07-27 13:50:00,25.24,25.24,25.14,25.16,294400.0,16.2424,16.2424,16.178,16.1909,294400.0
2010-07-27 13:55:00,25.16,25.19,25.08,25.09,311000.0,16.1909,16.2102,16.1394,16.1459,311000.0
2010-07-27 14:00:00,25.08,25.11,25.06,25.06,345300.0,16.1394,16.1587,16.1266,16.1266,345300.0
2010-07-27 14:05:00,25.06,25.22,25.05,25.22,191600.0,16.1266,16.2295,16.1201,16.2295,191600.0
2010-07-27 14:10:00,25.22,25.23,25.15,25.22,133500.0,16.2295,16.236,16.1845,16.2295,133500.0
2010-07-27 14:15:00,25.23,25.27,25.12,25.27,177400.0,16.236,16.2617,16.1652,16.2617,177400.0
2010-07-27 14:20:00,25.26,25.3,25.21,25.29,244100.0,16.2553,16.281,16.2231,16.2746,244100.0
2010-07-27 14:25:00,25.29,25.29,25.22,25.27,252000.0,16.2746,16.2746,16.2295,16.2617,252000.0
2010-07-27 14:30:00,25.28,25.29,25.24,25.26,178100.0,16.2681,16.2746,16.2424,16.2553,178100.0
2010-07-27 14:35:00,25.27,25.31,25.23,25.31,235500.0,16.2617,16.2874,16.236,16.2874,235500.0
2010-07-27 14:40:00,25.3,25.31,25.27,25.29,224300.0,16.281,16.2874,16.2617,16.2746,224300.0
2010-07-27 14:45:00,25.28,25.34,25.23,25.32,152000.0,16.2681,16.3067,16.236,16.2939,152000.0
2010-07-27 14:50:00,25.31,25.34,25.22,25.22,130400.0,16.2874,16.3067,16.2295,16.2295,130400.0
2010-07-27 14:55:00,25.22,25.31,25.22,25.31,150700.0,16.2295,16.2874,16.2295,16.2874,150700.0
2010-07-27 15:00:00,25.31,25.38,25.31,25.38,319300.0,16.2874,16.3325,16.2874,16.3325,319300.0
2010-07-27 15:05:00,25.38,25.4,25.34,25.37,284400.0,16.3325,16.3454,16.3067,16.326,284400.0
2010-07-27 15:10:00,25.37,25.39,25.29,25.29,110500.0,16.326,16.3389,16.2746,16.2746,110500.0
2010-07-27 15:15:00,25.29,25.39,25.28,25.38,161300.0,16.2746,16.3389,16.2681,16.3325,161300.0
2010-07-27 15:20:00,25.38,25.49,25.36,25.48,399500.0,16.3325,16.4033,16.3196,16.3968,399500.0
2010-07-27 15:25:00,25.47,25.54,25.45,25.48,476600.0,16.3904,16.4354,16.3775,16.3968,476600.0
2010-07-27 15:30:00,25.48,25.49,25.36,25.39,311100.0,16.3968,16.4033,16.3196,16.3389,311100.0
2010-07-27 15:35:00,25.4,25.4,25.33,25.33,291400.0,16.3454,16.3454,16.3003,16.3003,291400.0
2010-07-27 15:40:00,25.33,25.35,25.28,25.29,351800.0,16.3003,16.3132,16.2681,16.2746,351800.0
2010-07-27 15:45:00,25.3,25.35,25.26,25.27,325500.0,16.281,16.3132,16.2553,16.2617,325500.0
2010-07-27 15:50:00,25.27,25.3,25.21,25.23,420000.0,16.2617,16.281,16.2231,16.236,420000.0
2010-07-27 15:55:00,25.24,25.28,25.18,25.27,944100.0,16.2424,16.2681,16.2038,16.2617,944100.0
2010-07-28 09:30:00,26.02,26.1,25.82,25.92,1721000.0,16.7443,16.7958,16.6156,16.68,1721000.0
2010-07-28 09:35:00,25.92,26.02,25.59,25.63,1374300.0,16.68,16.7443,16.4676,16.4934,1374300.0
2010-07-28 09:40:00,25.62,25.84,25.52,25.84,1171300.0,16.4869,16.6285,16.4226,16.6285,1171300.0
2010-07-28 09:45:00,25.84,26.0,25.8,25.99,1458400.0,16.6285,16.7315,16.6028,16.725,1458400.0
2010-07-28 09:50:00,25.99,26.18,25.97,26.05,1954700.0,16.725,16.8473,16.7122,16.7636,1954700.0
2010-07-28 09:55:00,26.05,26.18,26.0,26.12,952700.0,16.7636,16.8473,16.7315,16.8087,952700.0
2010-07-28 10:00:00,26.12,26.18,26.0,26.09,974400.0,16.8087,16.8473,16.7315,16.7894,974400.0
2010-07-28 10:05:00,26.09,26.1,25.95,25.96,639300.0,16.7894,16.7958,16.6993,16.7057,639300.0
2010-07-28 10:10:00,25.96,25.97,25.85,25.93,952400.0,16.7057,16.7122,16.6349,16.6864,952400.0
2010-07-28 10:15:00,25.93,26.1,25.92,26.05,632900.0,16.6864,16.7958,16.68,16.7636,632900.0
2010-07-28 10:20:00,26.04,26.05,25.86,25.93,767300.0,16.7572,16.7636,16.6414,16.6864,767300.0
2010-07-28 10:25:00,25.93,25.97,25.69,25.78,1325200.0,16.6864,16.7122,16.532,16.5899,1325200.0
2010-07-28 10:30:00,25.77,25.84,25.61,25.65,853800.0,16.5835,16.6285,16.4805,16.5062,853800.0
2010-07-28 10:35:00,25.65,25.77,25.61,25.76,618300.0,16.5062,16.5835,16.4805,16.577,618300.0
2010-07-28 10:40:00,25.76,25.94,25.75,25.89,491300.0,16.577,16.6929,16.5706,16.6607,491300.0
2010-07-28 10:45:00,25.89,25.94,25.86,25.87,334800.0,16.6607,16.6929,16.6414,16.6478,334800.0
2010-07-28 10:50:00,25.88,25.9,25.8,25.88,341500.0,16.6542,16.6671,16.6028,16.6542,341500.0
2010-07-28 10:55:00,25.88,26.0,25.88,25.97,697000.0,16.6542,16.7315,16.6542,16.7122,697000.0
2010-07-28 11:00:00,25.98,26.0,25.92,25.98,539400.0,16.7186,16.7315,16.68,16.7186,539400.0
2010-07-28 11:05:00,25.97,26.15,25.93,26.11,889000.0,16.7122,16.828,16.6864,16.8023,889000.0
2010-07-28 11:10:00,26.11,26.14,26.01,26.11,629600.0,16.8023,16.8216,16.7379,16.8023,629600.0
2010-07-28 11:15:00,26.11,26.13,26.0,26.03,462800.0,16.8023,16.8151,16.7315,16.7508,462800.0
2010-07-28 11:20:00,26.03,26.09,25.92,25.99,632700.0,16.7508,16.7894,16.68,16.725,632700.0
2010-07-28 11:25:00,26.0,26.22,25.99,26.22,1401200.0,16.7315,16.873,16.725,16.873,1401200.0
2010-07-28 11:30:00,26.2,26.26,26.18,26.24,1191600.0,16.8602,16.8988,16.8473,16.8859,1191600.0
2010-07-28 11:35:00,26.24,26.32,26.21,26.27,755000.0,16.8859,16.9374,16.8666,16.9052,755000.0
2010-07-28 11:40:00,26.27,26.3,26.22,26.3,322600.0,16.9052,16.9245,16.873,16.9245,322600.0
2010-07-28 11:45:00,26.29,26.37,26.24,26.24,644800.0,16.9181,16.9696,16.8859,16.8859,644800.0
2010-07-28 11:50:00,26.25,26.36,26.22,26.31,402600.0,16.8923,16.9631,16.873,16.931,402600.0
2010-07-28 11:55:00,26.3,26.39,26.26,26.29,425100.0,16.9245,16.9824,16.8988,16.9181,425100.0
2010-07-28 12:00:00,26.29,26.39,26.27,26.39,515200.0,16.9181,16.9824,16.9052,16.9824,515200.0
2010-07-28 12:05:00,26.39,26.45,26.33,26.39,644200.0,16.9824,17.021,16.9438,16.9824,644200.0
2010-07-28 12:10:00,26.4,26.49,26.3,26.48,1035000.0,16.9889,17.0468,16.9245,17.0404,1035000.0
2010-07-28 12:15:00,26.48,26.5,26.44,26.47,1317600.0,17.0404,17.0532,17.0146,17.0339,1317600.0
2010-07-28 12:20:00,26.47,26.49,26.38,26.4,322900.0,17.0339,17.0468,16.976,16.9889,322900.0
2010-07-28 12:25:00,26.4,26.54,26.4,26.49,743200.0,16.9889,17.079,16.9889,17.0468,743200.0
2010-07-28 12:30:00,26.48,26.58,26.48,26.53,524700.0,17.0404,17.1047,17.0404,17.0725,524700.0
2010-07-28 12:35:00,26.53,26.65,26.52,26.62,694500.0,17.0725,17.1498,17.0661,17.1304,694500.0
2010-07-28 12:40:00,26.62,26.76,26.6,26.74,989700.0,17.1304,17.2205,17.1176,17.2077,989700.0
2010-07-28 12:45:00,26.74,26.78,26.69,26.74,552800.0,17.2077,17.2334,17.1755,17.2077,552800.0
2010-07-28 12:50:00,26.75,26.88,26.73,26.86,876000.0,17.2141,17.2978,17.2012,17.2849,876000.0
2010-07-28 12:55:00,26.85,26.9,26.84,26.87,479500.0,17.2785,17.3106,17.272,17.2913,479500.0
2010-07-28 13:00:00,26.88,26.89,26.79,26.79,431800.0,17.2978,17.3042,17.2398,17.2398,431800.0
2010-07-28 13:05:00,26.8,26.8,26.69,26.79,506500.0,17.2463,17.2463,17.1755,17.2398,506500.0
2010-07-28 13:10:00,26.79,26.86,26.75,26.8,399100.0,17.2398,17.2849,17.2141,17.2463,399100.0
2010-07-28 13:15:00,26.79,26.82,26.74,26.77,242100.0,17.2398,17.2591,17.2077,17.227,242100.0
2010-07-28 13:20:00,26.76,26.79,26.69,26.79,326300.0,17.2205,17.2398,17.1755,17.2398,326300.0
2010-07-28 13:25:00,26.78,26.79,26.63,26.67,451100.0,17.2334,17.2398,17.1369,17.1626,451100.0
2010-07-28 13:30:00,26.67,26.71,26.6,26.7,511300.0,17.1626,17.1884,17.1176,17.1819,511300.0
2010-07-28 13:35:00,26.7,26.85,26.69,26.79,536000.0,17.1819,17.2785,17.1755,17.2398,536000.0
2010-07-28 13:40:00,26.78,26.84,26.74,26.84,362500.0,17.2334,17.272,17.2077,17.272,362500.0
2010-07-28 13:45:00,26.84,26.85,26.75,26.85,328400.0,17.272,17.2785,17.2141,17.2785,328400.0
2010-07-28 13:50:00,26.85,26.89,26.81,26.86,443700.0,17.2785,17.3042,17.2527,17.2849,443700.0
2010-07-28 13:55:00,26.86,26.87,26.81,26.84,195400.0,17.2849,17.2913,17.2527,17.272,195400.0
2010-07-28 14:00:00,26.83,26.84,26.71,26.79,378800.0,17.2656,17.272,17.1884,17.2398,378800.0
2010-07-28 14:05:00,26.79,26.86,26.78,26.8,311700.0,17.2398,17.2849,17.2334,17.2463,311700.0
2010-07-28 14:10:00,26.8,26.81,26.72,26.77,472100.0,17.2463,17.2527,17.1948,17.227,472100.0
2010-07-28 14:15:00,26.77,26.79,26.7,26.72,504600.0,17.227,17.2398,17.1819,17.1948,504600.0
2010-07-28 14:20:00,26.72,26.73,26.65,26.69,607200.0,17.1948,17.2012,17.1498,17.1755,607200.0
2010-07-28 14:25:00,26.7,26.75,26.66,26.72,454100.0,17.1819,17.2141,17.1562,17.1948,454100.0
2010-07-28 14:30:00,26.72,26.79,26.71,26.74,364000.0,17.1948,17.2398,17.1884,17.2077,364000.0
2010-07-28 14:35:00,26.73,26.84,26.72,26.82,378200.0,17.2012,17.272,17.1948,17.2591,378200.0
2010-07-28 14:40:00,26.81,26.84,26.74,26.74,364000.0,17.2527,17.272,17.2077,17.2077,364000.0
2010-07-28 14:45:00,26.75,26.8,26.73,26.74,207100.0,17.2141,17.2463,17.2012,17.2077,207100.0
2010-07-28 14:50:00,26.74,26.84,26.74,26.83,433100.0,17.2077,17.272,17.2077,17.2656,433100.0
2010-07-28 14:55:00,26.84,26.84,26.77,26.81,309900.0,17.272,17.272,17.227,17.2527,309900.0
2010-07-28 15:00:00,26.8,26.81,26.73,26.74,393500.0,17.2463,17.2527,17.2012,17.2077,393500.0
2010-07-28 15:05:00,26.74,26.74,26.57,26.6,984900.0,17.2077,17.2077,17.0983,17.1176,984900.0
2010-07-28 15:10:00,26.6,26.66,26.57,26.61,740500.0,17.1176,17.1562,17.0983,17.124,740500.0
2010-07-28 15:15:00,26.6,26.6,26.52,26.55,524300.0,17.1176,17.1176,17.0661,17.0854,524300.0
2010-07-28 15:20:00,26.55,26.66,26.5,26.63,610900.0,17.0854,17.1562,17.0532,17.1369,610900.0
2010-07-28 15:25:00,26.64,26.66,26.6,26.64,369500.0,17.1433,17.1562,17.1176,17.1433,369500.0
2010-07-28 15:30:00,26.63,26.71,26.62,26.67,700600.0,17.1369,17.1884,17.1304,17.1626,700600.0
2010-07-28 15:35:00,26.67,26.67,26.58,26.58,492900.0,17.1626,17.1626,17.1047,17.1047,492900.0
2010-07-28 15:40:00,26.58,26.6,26.51,26.59,823800.0,17.1047,17.1176,17.0597,17.1111,823800.0
2010-07-28 15:45:00,26.6,26.72,26.56,26.72,964400.0,17.1176,17.1948,17.0918,17.1948,964400.0
2010-07-28 15:50:00,26.72,26.75,26.68,26.73,916600.0,17.1948,17.2141,17.1691,17.2012,916600.0
2010-07-28 15:55:00,26.73,26.74,26.65,26.69,1563300.0,17.2012,17.2077,17.1498,17.1755,1563300.0
2010-07-29 09:30:00,26.95,27.17,26.9,27.17,1937100.0,17.3428,17.4844,17.3106,17.4844,1937100.0
2010-07-29 09:35:00,27.17,27.47,27.15,27.46,1752200.0,17.4844,17.6774,17.4715,17.671,1752200.0
2010-07-29 09:40:00,27.47,27.49,27.35,27.44,1589000.0,17.6774,17.6903,17.6002,17.6581,1589000.0
2010-07-29 09:45:00,27.45,27.46,27.14,27.2,1387300.0,17.6646,17.671,17.4651,17.5037,1387300.0
2010-07-29 09:50:00,27.2,27.23,27.05,27.21,869400.0,17.5037,17.523,17.4072,17.5101,869400.0
2010-07-29 09:55:00,27.21,27.35,27.13,27.27,944100.0,17.5101,17.6002,17.4586,17.5487,944100.0
2010-07-29 10:00:00,27.27,27.31,27.15,27.15,696300.0,17.5487,17.5745,17.4715,17.4715,696300.0
2010-07-29 10:05:00,27.14,27.24,27.11,27.24,459100.0,17.4651,17.5294,17.4458,17.5294,459100.0
2010-07-29 10:10:00,27.24,27.27,27.21,27.21,460700.0,17.5294,17.5487,17.5101,17.5101,460700.0
2010-07-29 10:15:00,27.2,27.32,27.17,27.28,359300.0,17.5037,17.5809,17.4844,17.5552,359300.0
2010-07-29 10:20:00,27.28,27.34,27.22,27.32,534400.0,17.5552,17.5938,17.5166,17.5809,534400.0
2010-07-29 10:25:00,27.32,27.32,27.18,27.26,478300.0,17.5809,17.5809,17.4908,17.5423,478300.0
2010-07-29 10:30:00,27.26,27.26,27.13,27.18,645600.0,17.5423,17.5423,17.4586,17.4908,645600.0
2010-07-29 10:35:00,27.19,27.21,27.06,27.1,722900.0,17.4972,17.5101,17.4136,17.4393,722900.0
2010-07-29 10:40:00,27.1,27.14,27.03,27.07,783400.0,17.4393,17.4651,17.3943,17.42,783400.0
2010-07-29 10:45:00,27.06,27.19,27.04,27.17,476900.0,17.4136,17.4972,17.4007,17.4844,476900.0
2010-07-29 10:50:00,27.18,27.19,27.08,27.15,424900.0,17.4908,17.4972,17.4265,17.4715,424900.0
2010-07-29 10:55:00,27.16,27.18,27.09,27.1,284800.0,17.4779,17.4908,17.4329,17.4393,284800.0
2010-07-29 11:00:00,27.1,27.15,27.03,27.14,432300.0,17.4393,17.4715,17.3943,17.4651,432300.0
2010-07-29 11:05:00,27.15,27.15,26.8,26.82,924500.0,17.4715,17.4715,17.2463,17.2591,924500.0
2010-07-29 11:10:00,26.82,26.94,26.8,26.86,690000.0,17.2591,17.3364,17.2463,17.2849,690000.0
2010-07-29 11:15:00,26.85,26.86,26.72,26.75,549200.0,17.2785,17.2849,17.1948,17.2141,549200.0
2010-07-29 11:20:00,26.75,26.88,26.7,26.85,596900.0,17.2141,17.2978,17.1819,17.2785,596900.0
2010-07-29 11:25:00,26.86,26.86,26.64,26.64,462000.0,17.2849,17.2849,17.1433,17.1433,462000.0
2010-07-29 11:30:00,26.64,26.72,26.55,26.72,803600.0,17.1433,17.1948,17.0854,17.1948,803600.0
2010-07-29 11:35:00,26.71,26.72,26.55,26.65,423800.0,17.1884,17.1948,17.0854,17.1498,423800.0
2010-07-29 11:40:00,26.65,26.7,26.6,26.67,245500.0,17.1498,17.1819,17.1176,17.1626,245500.0
2010-07-29 11:45:00,26.66,26.72,26.64,26.66,303200.0,17.1562,17.1948,17.1433,17.1562,303200.0
2010-07-29 11:50:00,26.66,26.76,26.66,26.74,318200.0,17.1562,17.2205,17.1562,17.2077,318200.0
2010-07-29 11:55:00,26.74,26.75,26.63,26.63,359200.0,17.2077,17.2141,17.1369,17.1369,359200.0
2010-07-29 12:00:00,26.64,26.64,26.51,26.54,546700.0,17.1433,17.1433,17.0597,17.079,546700.0
2010-07-29 12:05:00,26.54,26.65,26.48,26.63,662800.0,17.079,17.1498,17.0404,17.1369,662800.0
2010-07-29 12:10:00,26.64,26.78,26.64,26.78,539000.0,17.1433,17.2334,17.1433,17.2334,539000.0
2010-07-29 12:15:00,26.78,26.86,26.75,26.83,432400.0,17.2334,17.2849,17.2141,17.2656,432400.0
2010-07-29 12:20:00,26.83,26.83,26.68,26.7,289100.0,17.2656,17.2656,17.1691,17.1819,289100.0
2010-07-29 12:25:00,26.69,26.76,26.57,26.75,520400.0,17.1755,17.2205,17.0983,17.2141,520400.0
2010-07-29 12:30:00,26.74,26.78,26.68,26.73,379400.0,17.2077,17.2334,17.1691,17.2012,379400.0
2010-07-29 12:35:00,26.73,26.82,26.68,26.7,259000.0,17.2012,17.2591,17.1691,17.1819,259000.0
2010-07-29 12:40:00,26.7,26.72,26.63,26.65,521600.0,17.1819,17.1948,17.1369,17.1498,521600.0
2010-07-29 12:45:00,26.65,26.67,26.57,26.58,211400.0,17.1498,17.1626,17.0983,17.1047,211400.0
2010-07-29 12:50:00,26.58,26.74,26.56,26.71,356900.0,17.1047,17.2077,17.0918,17.1884,356900.0
2010-07-29 12:55:00,26.72,26.75,26.69,26.73,197700.0,17.1948,17.2141,17.1755,17.2012,197700.0
2010-07-29 13:00:00,26.73,26.79,26.67,26.74,206200.0,17.2012,17.2398,17.1626,17.2077,206200.0
2010-07-29 13:05:00,26.75,26.85,26.74,26.83,328000.0,17.2141,17.2785,17.2077,17.2656,328000.0
2010-07-29 13:10:00,26.84,26.98,26.74,26.95,486200.0,17.272,17.3621,17.2077,17.3428,486200.0
2010-07-29 13:15:00,26.94,27.0,26.92,26.94,422100.0,17.3364,17.375,17.3235,17.3364,422100.0
2010-07-29 13:20:00,26.95,26.97,26.83,26.84,207000.0,17.3428,17.3557,17.2656,17.272,207000.0
2010-07-29 13:25:00,26.83,26.98,26.83,26.98,163200.0,17.2656,17.3621,17.2656,17.3621,163200.0
2010-07-29 13:30:00,26.98,27.09,26.97,27.01,506800.0,17.3621,17.4329,17.3557,17.3814,506800.0
2010-07-29 13:35:00,27.01,27.07,26.95,27.07,334200.0,17.3814,17.42,17.3428,17.42,334200.0
2010-07-29 13:40:00,27.07,27.19,27.04,27.12,493600.0,17.42,17.4972,17.4007,17.4522,493600.0
2010-07-29 13:45:00,27.11,27.19,27.11,27.15,312500.0,17.4458,17.4972,17.4458,17.4715,312500.0
2010-07-29 13:50:00,27.15,27.22,27.12,27.14,412200.0,17.4715,17.5166,17.4522,17.4651,412200.0
2010-07-29 13:55:00,27.13,27.15,27.08,27.1,233900.0,17.4586,17.4715,17.4265,17.4393,233900.0
2010-07-29 14:00:00,27.1,27.19,26.97,26.97,405400.0,17.4393,17.4972,17.3557,17.3557,405400.0
2010-07-29 14:05:00,26.97,27.02,26.94,26.98,246800.0,17.3557,17.3879,17.3364,17.3621,246800.0
2010-07-29 14:10:00,26.98,27.02,26.92,26.99,314100.0,17.3621,17.3879,17.3235,17.3685,314100.0
2010-07-29 14:15:00,26.99,27.02,26.94,26.98,177100.0,17.3685,17.3879,17.3364,17.3621,177100.0
2010-07-29 14:20:00,26.99,27.06,26.96,26.97,346800.0,17.3685,17.4136,17.3492,17.3557,346800.0
2010-07-29 14:25:00,26.97,27.01,26.88,26.99,448600.0,17.3557,17.3814,17.2978,17.3685,448600.0
2010-07-29 14:30:00,26.99,27.09,26.97,26.97,426900.0,17.3685,17.4329,17.3557,17.3557,426900.0
2010-07-29 14:35:00,26.98,27.14,26.97,27.11,338700.0,17.3621,17.4651,17.3557,17.4458,338700.0
2010-07-29 14:40:00,27.11,27.2,27.06,27.07,472100.0,17.4458,17.5037,17.4136,17.42,472100.0
2010-07-29 14:45:00,27.08,27.18,27.07,27.13,259700.0,17.4265,17.4908,17.42,17.4586,259700.0
2010-07-29 14:50:00,27.13,27.19,27.1,27.12,249900.0,17.4586,17.4972,17.4393,17.4522,249900.0
2010-07-29 14:55:00,27.12,27.13,27.04,27.1,347800.0,17.4522,17.4586,17.4007,17.4393,347800.0
2010-07-29 15:00:00,27.1,27.11,27.01,27.08,284500.0,17.4393,17.4458,17.3814,17.4265,284500.0
2010-07-29 15:05:00,27.07,27.13,27.05,27.08,242300.0,17.42,17.4586,17.4072,17.4265,242300.0
2010-07-29 15:10:00,27.08,27.19,27.08,27.17,338200.0,17.4265,17.4972,17.4265,17.4844,338200.0
2010-07-29 15:15:00,27.17,27.25,27.15,27.21,680200.0,17.4844,17.5359,17.4715,17.5101,680200.0
2010-07-29 15:20:00,27.22,27.23,27.15,27.22,403600.0,17.5166,17.523,17.4715,17.5166,403600.0
2010-07-29 15:25:00,27.21,27.23,27.13,27.16,323400.0,17.5101,17.523,17.4586,17.4779,323400.0
2010-07-29 15:30:00,27.17,27.19,27.04,27.1,371800.0,17.4844,17.4972,17.4007,17.4393,371800.0
2010-07-29 15:35:00,27.1,27.18,27.08,27.08,394300.0,17.4393,17.4908,17.4265,17.4265,394300.0
2010-07-29 15:40:00,27.08,27.09,26.96,27.03,600800.0,17.4265,17.4329,17.3492,17.3943,600800.0
2010-07-29 15:45:00,27.02,27.03,26.86,26.9,771000.0,17.3879,17.3943,17.2849,17.3106,771000.0
2010-07-29 15:50:00,26.91,26.98,26.89,26.95,659900.0,17.3171,17.3621,17.3042,17.3428,659900.0
2010-07-29 15:55:00,26.95,26.99,26.91,26.92,631700.0,17.3428,17.3685,17.3171,17.3235,631700.0
2010-07-30 09:30:00,26.5,26.66,26.41,26.57,857000.0,17.0532,17.1562,16.9953,17.0983,857000.0
2010-07-30 09:35:00,26.56,26.67,26.43,26.46,766000.0,17.0918,17.1626,17.0082,17.0275,766000.0
2010-07-30 09:40:00,26.46,26.69,26.43,26.63,786800.0,17.0275,17.1755,17.0082,17.1369,786800.0
2010-07-30 09:45:00,26.63,26.77,26.59,26.6,559400.0,17.1369,17.227,17.1111,17.1176,559400.0
2010-07-30 09:50:00,26.6,26.66,26.52,26.59,411600.0,17.1176,17.1562,17.0661,17.1111,411600.0
2010-07-30 09:55:00,26.58,26.72,26.58,26.7,463000.0,17.1047,17.1948,17.1047,17.1819,463000.0
2010-07-30 10:00:00,26.7,26.96,26.7,26.9,941500.0,17.1819,17.3492,17.1819,17.3106,941500.0
2010-07-30 10:05:00,26.91,26.98,26.77,26.78,655900.0,17.3171,17.3621,17.227,17.2334,655900.0
2010-07-30 10:10:00,26.78,26.85,26.73,26.83,390900.0,17.2334,17.2785,17.2012,17.2656,390900.0
2010-07-30 10:15:00,26.83,26.86,26.68,26.72,372900.0,17.2656,17.2849,17.1691,17.1948,372900.0
2010-07-30 10:20:00,26.72,26.82,26.7,26.71,372200.0,17.1948,17.2591,17.1819,17.1884,372200.0
2010-07-30 10:25:00,26.71,26.8,26.65,26.77,290800.0,17.1884,17.2463,17.1498,17.227,290800.0
2010-07-30 10:30:00,26.77,26.92,26.76,26.84,529000.0,17.227,17.3235,17.2205,17.272,529000.0
2010-07-30 10:35:00,26.84,26.95,26.81,26.9,467000.0,17.272,17.3428,17.2527,17.3106,467000.0
2010-07-30 10:40:00,26.9,27.05,26.89,26.99,871600.0,17.3106,17.4072,17.3042,17.3685,871600.0
2010-07-30 10:45:00,26.99,27.07,26.9,26.93,458500.0,17.3685,17.42,17.3106,17.3299,458500.0
2010-07-30 10:50:00,26.93,26.97,26.82,26.83,353500.0,17.3299,17.3557,17.2591,17.2656,353500.0
2010-07-30 10:55:00,26.83,26.98,26.83,26.96,338400.0,17.2656,17.3621,17.2656,17.3492,338400.0
2010-07-30 11:00:00,26.96,27.1,26.93,27.07,528000.0,17.3492,17.4393,17.3299,17.42,528000.0
2010-07-30 11:05:00,27.07,27.11,26.95,27.05,392600.0,17.42,17.4458,17.3428,17.4072,392600.0
2010-07-30 11:10:00,27.06,27.06,26.92,26.99,272600.0,17.4136,17.4136,17.3235,17.3685,272600.0
2010-07-30 11:15:00,26.99,27.0,26.92,26.92,171700.0,17.3685,17.375,17.3235,17.3235,171700.0
2010-07-30 11:20:00,26.93,26.95,26.86,26.87,322400.0,17.3299,17.3428,17.2849,17.2913,322400.0
2010-07-30 11:25:00,26.87,26.9,26.83,26.86,311400.0,17.2913,17.3106,17.2656,17.2849,311400.0
2010-07-30 11:30:00,26.86,26.94,26.84,26.86,227500.0,17.2849,17.3364,17.272,17.2849,227500.0
2010-07-30 11:35:00,26.86,26.95,26.81,26.94,287900.0,17.2849,17.3428,17.2527,17.3364,287900.0
2010-07-30 11:40:00,26.93,26.94,26.83,26.9,216200.0,17.3299,17.3364,17.2656,17.3106,216200.0
2010-07-30 11:45:00,26.9,26.95,26.84,26.91,195400.0,17.3106,17.3428,17.272,17.3171,195400.0
2010-07-30 11:50:00,26.9,26.97,26.9,26.93,195700.0,17.3106,17.3557,17.3106,17.3299,195700.0
2010-07-30 11:55:00,26.94,26.95,26.87,26.93,188000.0,17.3364,17.3428,17.2913,17.3299,188000.0
2010-07-30 12:00:00,26.93,26.99,26.92,26.94,200800.0,17.3299,17.3685,17.3235,17.3364,200800.0
2010-07-30 12:05:00,26.94,26.98,26.94,26.95,128500.0,17.3364,17.3621,17.3364,17.3428,128500.0
2010-07-30 12:10:00,26.95,26.95,26.85,26.94,138100.0,17.3428,17.3428,17.2785,17.3364,138100.0
2010-07-30 12:15:00,26.94,26.96,26.9,26.94,159100.0,17.3364,17.3492,17.3106,17.3364,159100.0
2010-07-30 12:20:00,26.93,26.98,26.92,26.97,175100.0,17.3299,17.3621,17.3235,17.3557,175100.0
2010-07-30 12:25:00,26.97,27.0,26.95,26.96,181400.0,17.3557,17.375,17.3428,17.3492,181400.0
2010-07-30 12:30:00,26.97,26.97,26.9,26.95,162800.0,17.3557,17.3557,17.3106,17.3428,162800.0
2010-07-30 12:35:00,26.95,27.05,26.94,27.03,286700.0,17.3428,17.4072,17.3364,17.3943,286700.0
2010-07-30 12:40:00,27.03,27.07,26.95,26.95,273600.0,17.3943,17.42,17.3428,17.3428,273600.0
2010-07-30 12:45:00,26.95,27.0,26.94,26.95,148600.0,17.3428,17.375,17.3364,17.3428,148600.0
2010-07-30 12:50:00,26.95,26.99,26.92,26.97,167900.0,17.3428,17.3685,17.3235,17.3557,167900.0
2010-07-30 12:55:00,26.97,27.02,26.97,26.99,153500.0,17.3557,17.3879,17.3557,17.3685,153500.0
2010-07-30 13:00:00,26.99,27.02,26.95,26.99,181500.0,17.3685,17.3879,17.3428,17.3685,181500.0
2010-07-30 13:05:00,26.98,27.02,26.98,27.0,117600.0,17.3621,17.3879,17.3621,17.375,117600.0
2010-07-30 13:10:00,26.99,26.99,26.92,26.93,193500.0,17.3685,17.3685,17.3235,17.3299,193500.0
2010-07-30 13:15:00,26.93,26.97,26.87,26.92,295200.0,17.3299,17.3557,17.2913,17.3235,295200.0
2010-07-30 13:20:00,26.92,26.94,26.87,26.92,185200.0,17.3235,17.3364,17.2913,17.3235,185200.0
2010-07-30 13:25:00,26.93,26.96,26.9,26.91,153600.0,17.3299,17.3492,17.3106,17.3171,153600.0
2010-07-30 13:30:00,26.91,26.91,26.86,26.86,215300.0,17.3171,17.3171,17.2849,17.2849,215300.0
2010-07-30 13:35:00,26.87,26.87,26.8,26.84,279100.0,17.2913,17.2913,17.2463,17.272,279100.0
2010-07-30 13:40:00,26.84,26.88,26.82,26.82,169200.0,17.272,17.2978,17.2591,17.2591,169200.0
2010-07-30 13:45:00,26.82,26.83,26.72,26.76,456700.0,17.2591,17.2656,17.1948,17.2205,456700.0
2010-07-30 13:50:00,26.77,26.77,26.61,26.68,551800.0,17.227,17.227,17.124,17.1691,551800.0
2010-07-30 13:55:00,26.68,26.68,26.44,26.5,810400.0,17.1691,17.1691,17.0146,17.0532,810400.0
2010-07-30 14:00:00,26.5,26.6,26.49,26.57,388000.0,17.0532,17.1176,17.0468,17.0983,388000.0
2010-07-30 14:05:00,26.58,26.63,26.54,26.61,283800.0,17.1047,17.1369,17.079,17.124,283800.0
2010-07-30 14:10:00,26.61,26.72,26.61,26.69,295200.0,17.124,17.1948,17.124,17.1755,295200.0
2010-07-30 14:15:00,26.69,26.77,26.68,26.7,189800.0,17.1755,17.227,17.1691,17.1819,189800.0
2010-07-30 14:20:00,26.71,26.77,26.68,26.68,188500.0,17.1884,17.227,17.1691,17.1691,188500.0
2010-07-30 14:25:00,26.69,26.75,26.64,26.71,195200.0,17.1755,17.2141,17.1433,17.1884,195200.0
2010-07-30 14:30:00,26.71,26.74,26.69,26.72,114000.0,17.1884,17.2077,17.1755,17.1948,114000.0
2010-07-30 14:35:00,26.72,26.73,26.66,26.66,179600.0,17.1948,17.2012,17.1562,17.1562,179600.0
2010-07-30 14:40:00,26.67,26.81,26.66,26.79,261500.0,17.1626,17.2527,17.1562,17.2398,261500.0
2010-07-30 14:45:00,26.79,26.8,26.72,26.75,118000.0,17.2398,17.2463,17.1948,17.2141,118000.0
2010-07-30 14:50:00,26.75,26.8,26.71,26.76,132100.0,17.2141,17.2463,17.1884,17.2205,132100.0
2010-07-30 14:55:00,26.76,26.78,26.7,26.72,148600.0,17.2205,17.2334,17.1819,17.1948,148600.0
2010-07-30 15:00:00,26.72,26.78,26.69,26.73,137700.0,17.1948,17.2334,17.1755,17.2012,137700.0
2010-07-30 15:05:00,26.74,26.83,26.73,26.82,232300.0,17.2077,17.2656,17.2012,17.2591,232300.0
2010-07-30 15:10:00,26.82,26.9,26.81,26.84,393500.0,17.2591,17.3106,17.2527,17.272,393500.0
2010-07-30 15:15:00,26.84,26.94,26.84,26.91,390200.0,17.272,17.3364,17.272,17.3171,390200.0
2010-07-30 15:20:00,26.92,27.0,26.89,26.98,402700.0,17.3235,17.375,17.3042,17.3621,402700.0
2010-07-30 15:25:00,26.98,27.02,26.88,26.93,492400.0,17.3621,17.3879,17.2978,17.3299,492400.0
2010-07-30 15:30:00,26.94,26.99,26.88,26.94,267500.0,17.3364,17.3685,17.2978,17.3364,267500.0
2010-07-30 15:35:00,26.94,26.95,26.86,26.89,281000.0,17.3364,17.3428,17.2849,17.3042,281000.0
2010-07-30 15:40:00,26.88,26.92,26.88,26.91,380900.0,17.2978,17.3235,17.2978,17.3171,380900.0
2010-07-30 15:45:00,26.9,26.95,26.86,26.86,621500.0,17.3106,17.3428,17.2849,17.2849,621500.0
2010-07-30 15:50:00,26.86,26.9,26.83,26.88,455800.0,17.2849,17.3106,17.2656,17.2978,455800.0
2010-07-30 15:55:00,26.88,26.92,26.84,26.85,546900.0,17.2978,17.3235,17.272,17.2785,546900.0
2010-08-02 09:30:00,27.5,27.61,27.4,27.49,852600.0,17.6967,17.7675,17.6324,17.6903,852600.0
2010-08-02 09:35:00,27.48,27.49,27.22,27.28,728700.0,17.6839,17.6903,17.5166,17.5552,728700.0
2010-08-02 09:40:00,27.27,27.38,27.2,27.37,696200.0,17.5487,17.6195,17.5037,17.6131,696200.0
2010-08-02 09:45:00,27.37,27.52,27.34,27.46,765800.0,17.6131,17.7096,17.5938,17.671,765800.0
2010-08-02 09:50:00,27.47,27.52,27.43,27.49,450200.0,17.6774,17.7096,17.6517,17.6903,450200.0
2010-08-02 09:55:00,27.49,27.5,27.4,27.4,353200.0,17.6903,17.6967,17.6324,17.6324,353200.0
2010-08-02 10:00:00,27.4,27.6,27.4,27.58,1022400.0,17.6324,17.7611,17.6324,17.7482,1022400.0
2010-08-02 10:05:00,27.58,27.73,27.57,27.67,982600.0,17.7482,17.8447,17.7418,17.8061,982600.0
2010-08-02 10:10:00,27.67,27.77,27.63,27.77,680100.0,17.8061,17.8705,17.7804,17.8705,680100.0
2010-08-02 10:15:00,27.76,27.78,27.7,27.72,573500.0,17.8641,17.8769,17.8254,17.8383,573500.0
2010-08-02 10:20:00,27.73,27.78,27.69,27.71,351800.0,17.8447,17.8769,17.819,17.8319,351800.0
2010-08-02 10:25:00,27.7,27.74,27.66,27.69,544900.0,17.8254,17.8512,17.7997,17.819,544900.0
2010-08-02 10:30:00,27.69,27.73,27.66,27.71,557200.0,17.819,17.8447,17.7997,17.8319,557200.0
2010-08-02 10:35:00,27.71,27.79,27.7,27.74,667000.0,17.8319,17.8834,17.8254,17.8512,667000.0
2010-08-02 10:40:00,27.75,27.81,27.74,27.8,465300.0,17.8576,17.8962,17.8512,17.8898,465300.0
2010-08-02 10:45:00,27.8,27.83,27.69,27.74,620700.0,17.8898,17.9091,17.819,17.8512,620700.0
2010-08-02 10:50:00,27.73,27.82,27.71,27.79,695400.0,17.8447,17.9027,17.8319,17.8834,695400.0
2010-08-02 10:55:00,27.79,27.93,27.78,27.92,773600.0,17.8834,17.9735,17.8769,17.967,773600.0
2010-08-02 11:00:00,27.92,27.92,27.88,27.9,310700.0,17.967,17.967,17.9413,17.9541,310700.0
2010-08-02 11:05:00,27.91,27.92,27.85,27.89,368000.0,17.9606,17.967,17.922,17.9477,368000.0
2010-08-02 11:10:00,27.88,27.89,27.83,27.85,282800.0,17.9413,17.9477,17.9091,17.922,282800.0
2010-08-02 11:15:00,27.85,27.88,27.73,27.74,485000.0,17.922,17.9413,17.8447,17.8512,485000.0
2010-08-02 11:20:00,27.74,27.77,27.7,27.75,366700.0,17.8512,17.8705,17.8254,17.8576,366700.0
2010-08-02 11:25:00,27.76,27.84,27.75,27.83,286000.0,17.8641,17.9155,17.8576,17.9091,286000.0
2010-08-02 11:30:00,27.83,27.87,27.79,27.85,420300.0,17.9091,17.9348,17.8834,17.922,420300.0
2010-08-02 11:35:00,27.85,27.89,27.84,27.86,287300.0,17.922,17.9477,17.9155,17.9284,287300.0
2010-08-02 11:40:00,27.86,27.88,27.85,27.85,178900.0,17.9284,17.9413,17.922,17.922,178900.0
2010-08-02 11:45:00,27.85,27.9,27.84,27.89,172800.0,17.922,17.9541,17.9155,17.9477,172800.0
2010-08-02 11:50:00,27.89,27.9,27.87,27.89,205000.0,17.9477,17.9541,17.9348,17.9477,205000.0
2010-08-02 11:55:00,27.88,27.9,27.87,27.9,208700.0,17.9413,17.9541,17.9348,17.9541,208700.0
2010-08-02 12:00:00,27.9,27.95,27.9,27.9,464400.0,17.9541,17.9863,17.9541,17.9541,464400.0
2010-08-02 12:05:00,27.9,27.91,27.87,27.91,261000.0,17.9541,17.9606,17.9348,17.9606,261000.0
2010-08-02 12:10:00,27.91,27.93,27.89,27.9,226600.0,17.9606,17.9735,17.9477,17.9541,226600.0
2010-08-02 12:15:00,27.91,27.92,27.85,27.88,117300.0,17.9606,17.967,17.922,17.9413,117300.0
2010-08-02 12:20:00,27.88,27.89,27.85,27.86,75400.0,17.9413,17.9477,17.922,17.9284,75400.0
2010-08-02 12:25:00,27.86,27.86,27.79,27.8,217900.0,17.9284,17.9284,17.8834,17.8898,217900.0
2010-08-02 12:30:00,27.8,27.83,27.77,27.78,261600.0,17.8898,17.9091,17.8705,17.8769,261600.0
2010-08-02 12:35:00,27.78,27.83,27.77,27.82,164400.0,17.8769,17.9091,17.8705,17.9027,164400.0
2010-08-02 12:40:00,27.82,27.86,27.81,27.83,133500.0,17.9027,17.9284,17.8962,17.9091,133500.0
2010-08-02 12:45:00,27.82,27.85,27.74,27.75,200800.0,17.9027,17.922,17.8512,17.8576,200800.0
2010-08-02 12:50:00,27.75,27.86,27.74,27.86,199000.0,17.8576,17.9284,17.8512,17.9284,199000.0
2010-08-02 12:55:00,27.86,27.88,27.83,27.84,188600.0,17.9284,17.9413,17.9091,17.9155,188600.0
2010-08-02 13:00:00,27.84,27.85,27.8,27.82,180300.0,17.9155,17.922,17.8898,17.9027,180300.0
2010-08-02 13:05:00,27.81,27.85,27.79,27.83,93100.0,17.8962,17.922,17.8834,17.9091,93100.0
2010-08-02 13:10:00,27.83,27.88,27.83,27.84,167300.0,17.9091,17.9413,17.9091,17.9155,167300.0
2010-08-02 13:15:00,27.83,27.86,27.83,27.86,75300.0,17.9091,17.9284,17.9091,17.9284,75300.0
2010-08-02 13:20:00,27.86,27.88,27.84,27.84,112800.0,17.9284,17.9413,17.9155,17.9155,112800.0
2010-08-02 13:25:00,27.83,27.88,27.83,27.85,113900.0,17.9091,17.9413,17.9091,17.922,113900.0
2010-08-02 13:30:00,27.84,27.88,27.82,27.87,207700.0,17.9155,17.9413,17.9027,17.9348,207700.0
2010-08-02 13:35:00,27.86,27.9,27.85,27.88,210500.0,17.9284,17.9541,17.922,17.9413,210500.0
2010-08-02 13:40:00,27.88,27.88,27.8,27.8,186900.0,17.9413,17.9413,17.8898,17.8898,186900.0
2010-08-02 13:45:00,27.8,27.85,27.79,27.82,153600.0,17.8898,17.922,17.8834,17.9027,153600.0
2010-08-02 13:50:00,27.82,27.85,27.81,27.84,99900.0,17.9027,17.922,17.8962,17.9155,99900.0
2010-08-02 13:55:00,27.84,27.84,27.81,27.82,57400.0,17.9155,17.9155,17.8962,17.9027,57400.0
2010-08-02 14:00:00,27.82,27.86,27.81,27.81,101300.0,17.9027,17.9284,17.8962,17.8962,101300.0
2010-08-02 14:05:00,27.81,27.82,27.58,27.67,787400.0,17.8962,17.9027,17.7482,17.8061,787400.0
2010-08-02 14:10:00,27.68,27.79,27.67,27.78,226700.0,17.8126,17.8834,17.8061,17.8769,226700.0
2010-08-02 14:15:00,27.78,27.85,27.76,27.84,347000.0,17.8769,17.922,17.8641,17.9155,347000.0
2010-08-02 14:20:00,27.84,27.95,27.83,27.93,623100.0,17.9155,17.9863,17.9091,17.9735,623100.0
2010-08-02 14:25:00,27.93,27.94,27.85,27.86,394800.0,17.9735,17.9799,17.922,17.9284,394800.0
2010-08-02 14:30:00,27.87,27.94,27.87,27.94,241500.0,17.9348,17.9799,17.9348,17.9799,241500.0
2010-08-02 14:35:00,27.94,27.97,27.91,27.97,533500.0,17.9799,17.9992,17.9606,17.9992,533500.0
2010-08-02 14:40:00,27.97,27.98,27.95,27.97,327000.0,17.9992,18.0056,17.9863,17.9992,327000.0
2010-08-02 14:45:00,27.97,27.98,27.91,27.93,357000.0,17.9992,18.0056,17.9606,17.9735,357000.0
2010-08-02 14:50:00,27.93,28.0,27.92,28.0,486400.0,17.9735,18.0185,17.967,18.0185,486400.0
2010-08-02 14:55:00,27.99,28.0,27.97,27.99,398300.0,18.0121,18.0185,17.9992,18.0121,398300.0
2010-08-02 15:00:00,27.99,28.0,27.94,27.96,337300.0,18.0121,18.0185,17.9799,17.9928,337300.0
2010-08-02 15:05:00,27.95,28.0,27.95,28.0,288400.0,17.9863,18.0185,17.9863,18.0185,288400.0
2010-08-02 15:10:00,28.0,28.02,27.95,27.98,534500.0,18.0185,18.0314,17.9863,18.0056,534500.0
2010-08-02 15:15:00,27.99,28.07,27.97,28.07,433400.0,18.0121,18.0635,17.9992,18.0635,433400.0
2010-08-02 15:20:00,28.07,28.12,28.06,28.1,504000.0,18.0635,18.0957,18.0571,18.0829,504000.0
2010-08-02 15:25:00,28.1,28.11,28.04,28.06,377500.0,18.0829,18.0893,18.0442,18.0571,377500.0
2010-08-02 15:30:00,28.06,28.09,28.02,28.05,318800.0,18.0571,18.0764,18.0314,18.0507,318800.0
2010-08-02 15:35:00,28.06,28.1,28.0,28.0,292200.0,18.0571,18.0829,18.0185,18.0185,292200.0
2010-08-02 15:40:00,28.0,28.03,27.94,28.03,425500.0,18.0185,18.0378,17.9799,18.0378,425500.0
2010-08-02 15:45:00,28.03,28.04,27.95,27.98,481800.0,18.0378,18.0442,17.9863,18.0056,481800.0
2010-08-02 15:50:00,27.97,27.99,27.92,27.94,541500.0,17.9992,18.0121,17.967,17.9799,541500.0
2010-08-02 15:55:00,27.95,27.98,27.93,27.98,958800.0,17.9863,18.0056,17.9735,18.0056,958800.0
2010-08-03 09:30:00,27.66,27.7,27.43,27.6,829800.0,17.7997,17.8254,17.6517,17.7611,829800.0
2010-08-03 09:35:00,27.6,27.77,27.53,27.68,679900.0,17.7611,17.8705,17.716,17.8126,679900.0
2010-08-03 09:40:00,27.68,27.77,27.52,27.56,758100.0,17.8126,17.8705,17.7096,17.7354,758100.0
2010-08-03 09:45:00,27.56,27.6,27.45,27.48,689100.0,17.7354,17.7611,17.6646,17.6839,689100.0
2010-08-03 09:50:00,27.47,27.48,27.38,27.4,656100.0,17.6774,17.6839,17.6195,17.6324,656100.0
2010-08-03 09:55:00,27.4,27.46,27.27,27.43,653500.0,17.6324,17.671,17.5487,17.6517,653500.0
2010-08-03 10:00:00,27.43,27.44,27.25,27.4,822200.0,17.6517,17.6581,17.5359,17.6324,822200.0
2010-08-03 10:05:00,27.4,27.42,27.27,27.31,403500.0,17.6324,17.6453,17.5487,17.5745,403500.0
2010-08-03 10:10:00,27.31,27.32,27.26,27.27,324700.0,17.5745,17.5809,17.5423,17.5487,324700.0
2010-08-03 10:15:00,27.27,27.4,27.24,27.36,490500.0,17.5487,17.6324,17.5294,17.6066,490500.0
2010-08-03 10:20:00,27.36,27.44,27.35,27.38,426400.0,17.6066,17.6581,17.6002,17.6195,426400.0
2010-08-03 10:25:00,27.38,27.48,27.38,27.43,241600.0,17.6195,17.6839,17.6195,17.6517,241600.0
2010-08-03 10:30:00,27.43,27.43,27.36,27.4,569500.0,17.6517,17.6517,17.6066,17.6324,569500.0
2010-08-03 10:35:00,27.4,27.41,27.37,27.41,298100.0,17.6324,17.6388,17.6131,17.6388,298100.0
2010-08-03 10:40:00,27.41,27.59,27.36,27.56,598000.0,17.6388,17.7547,17.6066,17.7354,598000.0
2010-08-03 10:45:00,27.56,27.75,27.53,27.75,723600.0,17.7354,17.8576,17.716,17.8576,723600.0
2010-08-03 10:50:00,27.75,27.88,27.74,27.78,1264100.0,17.8576,17.9413,17.8512,17.8769,1264100.0
2010-08-03 10:55:00,27.79,27.83,27.71,27.83,512700.0,17.8834,17.9091,17.8319,17.9091,512700.0
2010-08-03 11:00:00,27.83,27.85,27.71,27.72,382900.0,17.9091,17.922,17.8319,17.8383,382900.0
2010-08-03 11:05:00,27.71,27.77,27.67,27.73,259400.0,17.8319,17.8705,17.8061,17.8447,259400.0
2010-08-03 11:10:00,27.74,27.74,27.65,27.7,218000.0,17.8512,17.8512,17.7933,17.8254,218000.0
2010-08-03 11:15:00,27.7,27.81,27.68,27.8,197900.0,17.8254,17.8962,17.8126,17.8898,197900.0
2010-08-03 11:20:00,27.8,27.96,27.8,27.86,607400.0,17.8898,17.9928,17.8898,17.9284,607400.0
2010-08-03 11:25:00,27.86,27.93,27.86,27.9,171500.0,17.9284,17.9735,17.9284,17.9541,171500.0
2010-08-03 11:30:00,27.9,27.95,27.87,27.94,232500.0,17.9541,17.9863,17.9348,17.9799,232500.0
2010-08-03 11:35:00,27.93,28.0,27.92,27.99,367300.0,17.9735,18.0185,17.967,18.0121,367300.0
2010-08-03 11:40:00,27.99,28.05,27.88,27.89,499500.0,18.0121,18.0507,17.9413,17.9477,499500.0
2010-08-03 11:45:00,27.89,27.91,27.76,27.78,353800.0,17.9477,17.9606,17.8641,17.8769,353800.0
2010-08-03 11:50:00,27.79,27.86,27.78,27.85,277800.0,17.8834,17.9284,17.8769,17.922,277800.0
2010-08-03 11:55:00,27.84,27.89,27.84,27.86,168800.0,17.9155,17.9477,17.9155,17.9284,168800.0
2010-08-03 12:00:00,27.86,27.89,27.76,27.83,289700.0,17.9284,17.9477,17.8641,17.9091,289700.0
2010-08-03 12:05:00,27.82,27.83,27.77,27.8,147000.0,17.9027,17.9091,17.8705,17.8898,147000.0
2010-08-03 12:10:00,27.8,27.8,27.69,27.75,396700.0,17.8898,17.8898,17.819,17.8576,396700.0
2010-08-03 12:15:00,27.75,27.76,27.5,27.58,821800.0,17.8576,17.8641,17.6967,17.7482,821800.0
2010-08-03 12:20:00,27.58,27.67,27.54,27.67,355300.0,17.7482,17.8061,17.7225,17.8061,355300.0
2010-08-03 12:25:00,27.67,27.69,27.53,27.62,255200.0,17.8061,17.819,17.716,17.774,255200.0
2010-08-03 12:30:00,27.62,27.71,27.61,27.71,160300.0,17.774,17.8319,17.7675,17.8319,160300.0
2010-08-03 12:35:00,27.7,27.77,27.69,27.75,200400.0,17.8254,17.8705,17.819,17.8576,200400.0
2010-08-03 12:40:00,27.75,27.85,27.74,27.82,195000.0,17.8576,17.922,17.8512,17.9027,195000.0
2010-08-03 12:45:00,27.82,27.89,27.8,27.87,245300.0,17.9027,17.9477,17.8898,17.9348,245300.0
2010-08-03 12:50:00,27.87,27.93,27.84,27.92,198400.0,17.9348,17.9735,17.9155,17.967,198400.0
2010-08-03 12:55:00,27.91,27.97,27.9,27.95,350900.0,17.9606,17.9992,17.9541,17.9863,350900.0
2010-08-03 13:00:00,27.95,27.97,27.85,27.95,561900.0,17.9863,17.9992,17.922,17.9863,561900.0
2010-08-03 13:05:00,27.95,27.95,27.89,27.91,319400.0,17.9863,17.9863,17.9477,17.9606,319400.0
2010-08-03 13:10:00,27.91,28.05,27.89,28.05,588400.0,17.9606,18.0507,17.9477,18.0507,588400.0
2010-08-03 13:15:00,28.05,28.07,27.98,27.99,424100.0,18.0507,18.0635,18.0056,18.0121,424100.0
2010-08-03 13:20:00,27.99,28.0,27.98,27.99,125800.0,18.0121,18.0185,18.0056,18.0121,125800.0
2010-08-03 13:25:00,27.99,28.0,27.97,27.98,247300.0,18.0121,18.0185,17.9992,18.0056,247300.0
2010-08-03 13:30:00,27.99,28.0,27.97,27.99,254600.0,18.0121,18.0185,17.9992,18.0121,254600.0
2010-08-03 13:35:00,28.0,28.0,27.94,27.96,231100.0,18.0185,18.0185,17.9799,17.9928,231100.0
2010-08-03 13:40:00,27.96,28.0,27.93,27.95,131900.0,17.9928,18.0185,17.9735,17.9863,131900.0
2010-08-03 13:45:00,27.96,27.98,27.95,27.96,96600.0,17.9928,18.0056,17.9863,17.9928,96600.0
2010-08-03 13:50:00,27.97,28.05,27.97,28.04,364400.0,17.9992,18.0507,17.9992,18.0442,364400.0
2010-08-03 13:55:00,28.04,28.05,27.99,28.02,197700.0,18.0442,18.0507,18.0121,18.0314,197700.0
2010-08-03 14:00:00,28.02,28.05,27.99,28.0,212200.0,18.0314,18.0507,18.0121,18.0185,212200.0
2010-08-03 14:05:00,28.0,28.09,28.0,28.09,217700.0,18.0185,18.0764,18.0185,18.0764,217700.0
2010-08-03 14:10:00,28.09,28.22,28.08,28.2,715600.0,18.0764,18.1601,18.07,18.1472,715600.0
2010-08-03 14:15:00,28.21,28.21,28.13,28.16,408100.0,18.1536,18.1536,18.1022,18.1215,408100.0
2010-08-03 14:20:00,28.15,28.17,28.13,28.15,178900.0,18.115,18.1279,18.1022,18.115,178900.0
2010-08-03 14:25:00,28.15,28.27,28.14,28.26,393300.0,18.115,18.1922,18.1086,18.1858,393300.0
2010-08-03 14:30:00,28.26,28.31,28.24,28.28,513300.0,18.1858,18.218,18.1729,18.1987,513300.0
2010-08-03 14:35:00,28.28,28.32,28.24,28.27,464200.0,18.1987,18.2244,18.1729,18.1922,464200.0
2010-08-03 14:40:00,28.27,28.28,28.17,28.18,359600.0,18.1922,18.1987,18.1279,18.1343,359600.0
2010-08-03 14:45:00,28.18,28.21,28.14,28.18,397400.0,18.1343,18.1536,18.1086,18.1343,397400.0
2010-08-03 14:50:00,28.17,28.23,28.14,28.21,203800.0,18.1279,18.1665,18.1086,18.1536,203800.0
2010-08-03 14:55:00,28.21,28.24,28.15,28.23,240700.0,18.1536,18.1729,18.115,18.1665,240700.0
2010-08-03 15:00:00,28.22,28.24,28.15,28.16,199300.0,18.1601,18.1729,18.115,18.1215,199300.0
2010-08-03 15:05:00,28.17,28.21,28.15,28.2,258300.0,18.1279,18.1536,18.115,18.1472,258300.0
2010-08-03 15:10:00,28.19,28.25,28.19,28.2,208000.0,18.1408,18.1794,18.1408,18.1472,208000.0
2010-08-03 15:15:00,28.2,28.21,28.15,28.15,243900.0,18.1472,18.1536,18.115,18.115,243900.0
2010-08-03 15:20:00,28.15,28.19,28.09,28.1,440900.0,18.115,18.1408,18.0764,18.0829,440900.0
2010-08-03 15:25:00,28.11,28.14,28.05,28.13,256300.0,18.0893,18.1086,18.0507,18.1022,256300.0
2010-08-03 15:30:00,28.13,28.15,28.11,28.12,269700.0,18.1022,18.115,18.0893,18.0957,269700.0
2010-08-03 15:35:00,28.12,28.15,28.09,28.12,282200.0,18.0957,18.115,18.0764,18.0957,282200.0
2010-08-03 15:40:00,28.12,28.17,28.11,28.14,457200.0,18.0957,18.1279,18.0893,18.1086,457200.0
2010-08-03 15:45:00,28.14,28.15,28.05,28.1,683000.0,18.1086,18.115,18.0507,18.0829,683000.0
2010-08-03 15:50:00,28.1,28.14,28.06,28.1,672600.0,18.0829,18.1086,18.0571,18.0829,672600.0
2010-08-03 15:55:00,28.09,28.14,28.0,28.11,1231600.0,18.0764,18.1086,18.0185,18.0893,1231600.0
2010-08-04 09:30:00,28.36,28.47,28.16,28.38,595200.0,18.2502,18.321,18.1215,18.263,595200.0
2010-08-04 09:35:00,28.38,28.49,28.3,28.41,857800.0,18.263,18.3338,18.2116,18.2823,857800.0
2010-08-04 09:40:00,28.42,28.48,28.33,28.41,666800.0,18.2888,18.3274,18.2309,18.2823,666800.0
2010-08-04 09:45:00,28.42,28.45,28.33,28.35,668200.0,18.2888,18.3081,18.2309,18.2437,668200.0
2010-08-04 09:50:00,28.35,28.44,28.32,28.43,726600.0,18.2437,18.3016,18.2244,18.2952,726600.0
2010-08-04 09:55:00,28.42,28.45,28.37,28.41,477700.0,18.2888,18.3081,18.2566,18.2823,477700.0
2010-08-04 10:00:00,28.42,28.59,28.41,28.54,1402500.0,18.2888,18.3982,18.2823,18.366,1402500.0
2010-08-04 10:05:00,28.54,28.6,28.44,28.47,725300.0,18.366,18.4046,18.3016,18.321,725300.0
2010-08-04 10:10:00,28.46,28.55,28.4,28.53,449900.0,18.3145,18.3724,18.2759,18.3596,449900.0
2010-08-04 10:15:00,28.53,28.53,28.46,28.46,894000.0,18.3596,18.3596,18.3145,18.3145,894000.0
2010-08-04 10:20:00,28.47,28.66,28.46,28.59,978200.0,18.321,18.4432,18.3145,18.3982,978200.0
2010-08-04 10:25:00,28.59,28.67,28.5,28.52,1010500.0,18.3982,18.4497,18.3403,18.3531,1010500.0
2010-08-04 10:30:00,28.53,28.62,28.5,28.56,447300.0,18.3596,18.4175,18.3403,18.3789,447300.0
2010-08-04 10:35:00,28.55,28.68,28.5,28.67,782400.0,18.3724,18.4561,18.3403,18.4497,782400.0
2010-08-04 10:40:00,28.67,28.72,28.64,28.65,748300.0,18.4497,18.4818,18.4304,18.4368,748300.0
2010-08-04 10:45:00,28.66,28.76,28.65,28.69,645900.0,18.4432,18.5076,18.4368,18.4625,645900.0
2010-08-04 10:50:00,28.68,28.75,28.63,28.68,489100.0,18.4561,18.5011,18.4239,18.4561,489100.0
2010-08-04 10:55:00,28.67,28.73,28.65,28.73,365900.0,18.4497,18.4883,18.4368,18.4883,365900.0
2010-08-04 11:00:00,28.73,28.75,28.64,28.69,276900.0,18.4883,18.5011,18.4304,18.4625,276900.0
2010-08-04 11:05:00,28.69,28.7,28.65,28.68,256700.0,18.4625,18.469,18.4368,18.4561,256700.0
2010-08-04 11:10:00,28.68,28.72,28.66,28.68,196600.0,18.4561,18.4818,18.4432,18.4561,196600.0
2010-08-04 11:15:00,28.68,28.72,28.66,28.67,213300.0,18.4561,18.4818,18.4432,18.4497,213300.0
2010-08-04 11:20:00,28.66,28.73,28.63,28.72,296700.0,18.4432,18.4883,18.4239,18.4818,296700.0
2010-08-04 11:25:00,28.71,28.8,28.7,28.78,480700.0,18.4754,18.5333,18.469,18.5204,480700.0
2010-08-04 11:30:00,28.79,28.8,28.77,28.79,240900.0,18.5269,18.5333,18.514,18.5269,240900.0
2010-08-04 11:35:00,28.8,28.85,28.78,28.8,550500.0,18.5333,18.5655,18.5204,18.5333,550500.0
2010-08-04 11:40:00,28.81,28.83,28.79,28.82,225000.0,18.5397,18.5526,18.5269,18.5462,225000.0
2010-08-04 11:45:00,28.83,28.87,28.79,28.85,237200.0,18.5526,18.5784,18.5269,18.5655,237200.0
2010-08-04 11:50:00,28.86,28.9,28.85,28.88,324300.0,18.5719,18.5977,18.5655,18.5848,324300.0
2010-08-04 11:55:00,28.88,28.88,28.84,28.88,276800.0,18.5848,18.5848,18.5591,18.5848,276800.0
2010-08-04 12:00:00,28.88,28.94,28.87,28.94,434400.0,18.5848,18.6234,18.5784,18.6234,434400.0
2010-08-04 12:05:00,28.94,28.96,28.91,28.94,291000.0,18.6234,18.6363,18.6041,18.6234,291000.0
2010-08-04 12:10:00,28.94,28.98,28.93,28.96,267600.0,18.6234,18.6491,18.617,18.6363,267600.0
2010-08-04 12:15:00,28.97,28.99,28.95,28.98,261400.0,18.6427,18.6556,18.6298,18.6491,261400.0
2010-08-04 12:20:00,28.98,29.0,28.97,29.0,386500.0,18.6491,18.662,18.6427,18.662,386500.0
2010-08-04 12:25:00,28.99,29.0,28.98,28.99,258800.0,18.6556,18.662,18.6491,18.6556,258800.0
2010-08-04 12:30:00,28.99,29.01,28.97,28.98,601200.0,18.6556,18.6685,18.6427,18.6491,601200.0
2010-08-04 12:35:00,28.98,29.0,28.89,28.9,296200.0,18.6491,18.662,18.5912,18.5977,296200.0
2010-08-04 12:40:00,28.9,28.93,28.86,28.91,395900.0,18.5977,18.617,18.5719,18.6041,395900.0
2010-08-04 12:45:00,28.91,28.93,28.86,28.86,213900.0,18.6041,18.617,18.5719,18.5719,213900.0
2010-08-04 12:50:00,28.87,28.89,28.83,28.85,214300.0,18.5784,18.5912,18.5526,18.5655,214300.0
2010-08-04 12:55:00,28.85,28.9,28.84,28.84,244300.0,18.5655,18.5977,18.5591,18.5591,244300.0
2010-08-04 13:00:00,28.84,28.86,28.82,28.85,203900.0,18.5591,18.5719,18.5462,18.5655,203900.0
2010-08-04 13:05:00,28.85,28.85,28.71,28.77,594800.0,18.5655,18.5655,18.4754,18.514,594800.0
2010-08-04 13:10:00,28.77,28.78,28.65,28.66,485900.0,18.514,18.5204,18.4368,18.4432,485900.0
2010-08-04 13:15:00,28.66,28.73,28.65,28.69,275000.0,18.4432,18.4883,18.4368,18.4625,275000.0
2010-08-04 13:20:00,28.69,28.77,28.68,28.71,180500.0,18.4625,18.514,18.4561,18.4754,180500.0
2010-08-04 13:25:00,28.7,28.8,28.69,28.79,195500.0,18.469,18.5333,18.4625,18.5269,195500.0
2010-08-04 13:30:00,28.79,28.86,28.78,28.84,247600.0,18.5269,18.5719,18.5204,18.5591,247600.0
2010-08-04 13:35:00,28.85,28.87,28.83,28.85,232200.0,18.5655,18.5784,18.5526,18.5655,232200.0
2010-08-04 13:40:00,28.85,28.86,28.77,28.82,173800.0,18.5655,18.5719,18.514,18.5462,173800.0
2010-08-04 13:45:00,28.81,28.86,28.8,28.84,81300.0,18.5397,18.5719,18.5333,18.5591,81300.0
2010-08-04 13:50:00,28.84,28.86,28.83,28.84,126000.0,18.5591,18.5719,18.5526,18.5591,126000.0
2010-08-04 13:55:00,28.84,28.84,28.78,28.81,183700.0,18.5591,18.5591,18.5204,18.5397,183700.0
2010-08-04 14:00:00,28.82,28.89,28.78,28.87,298300.0,18.5462,18.5912,18.5204,18.5784,298300.0
2010-08-04 14:05:00,28.87,28.92,28.86,28.87,278100.0,18.5784,18.6105,18.5719,18.5784,278100.0
2010-08-04 14:10:00,28.88,28.94,28.86,28.93,302100.0,18.5848,18.6234,18.5719,18.617,302100.0
2010-08-04 14:15:00,28.92,28.97,28.86,28.9,278300.0,18.6105,18.6427,18.5719,18.5977,278300.0
2010-08-04 14:20:00,28.91,28.91,28.83,28.84,245200.0,18.6041,18.6041,18.5526,18.5591,245200.0
2010-08-04 14:25:00,28.84,28.93,28.82,28.92,297200.0,18.5591,18.617,18.5462,18.6105,297200.0
2010-08-04 14:30:00,28.92,28.93,28.86,28.88,184800.0,18.6105,18.617,18.5719,18.5848,184800.0
2010-08-04 14:35:00,28.87,28.87,28.79,28.82,199700.0,18.5784,18.5784,18.5269,18.5462,199700.0
2010-08-04 14:40:00,28.82,28.94,28.82,28.94,273400.0,18.5462,18.6234,18.5462,18.6234,273400.0
2010-08-04 14:45:00,28.93,28.95,28.9,28.93,165900.0,18.617,18.6298,18.5977,18.617,165900.0
2010-08-04 14:50:00,28.94,28.95,28.87,28.9,148700.0,18.6234,18.6298,18.5784,18.5977,148700.0
2010-08-04 14:55:00,28.91,28.91,28.86,28.89,139000.0,18.6041,18.6041,18.5719,18.5912,139000.0
2010-08-04 15:00:00,28.89,28.93,28.84,28.92,186000.0,18.5912,18.617,18.5591,18.6105,186000.0
2010-08-04 15:05:00,28.92,28.93,28.87,28.9,229000.0,18.6105,18.617,18.5784,18.5977,229000.0
2010-08-04 15:10:00,28.89,28.93,28.89,28.92,153900.0,18.5912,18.617,18.5912,18.6105,153900.0
2010-08-04 15:15:00,28.93,29.0,28.9,28.99,478800.0,18.617,18.662,18.5977,18.6556,478800.0
2010-08-04 15:20:00,28.99,29.04,28.95,28.95,511900.0,18.6556,18.6878,18.6298,18.6298,511900.0
2010-08-04 15:25:00,28.95,29.02,28.95,28.99,222900.0,18.6298,18.6749,18.6298,18.6556,222900.0
2010-08-04 15:30:00,29.0,29.0,28.96,28.99,265100.0,18.662,18.662,18.6363,18.6556,265100.0
2010-08-04 15:35:00,28.99,29.0,28.93,28.96,303400.0,18.6556,18.662,18.617,18.6363,303400.0
2010-08-04 15:40:00,28.96,28.97,28.9,28.93,332900.0,18.6363,18.6427,18.5977,18.617,332900.0
2010-08-04 15:45:00,28.94,28.95,28.91,28.92,457400.0,18.6234,18.6298,18.6041,18.6105,457400.0
2010-08-04 15:50:00,28.93,28.95,28.85,28.87,598800.0,18.617,18.6298,18.5655,18.5784,598800.0
2010-08-04 15:55:00,28.86,28.9,28.86,28.88,813800.0,18.5719,18.5977,18.5719,18.5848,813800.0
2010-08-05 09:30:00,28.78,28.78,28.55,28.62,740200.0,18.5204,18.5204,18.3724,18.4175,740200.0
2010-08-05 09:35:00,28.61,28.91,28.61,28.89,821600.0,18.411,18.6041,18.411,18.5912,821600.0
2010-08-05 09:40:00,28.89,29.15,28.89,29.14,1067800.0,18.5912,18.7585,18.5912,18.7521,1067800.0
2010-08-05 09:45:00,29.14,29.2,29.13,29.16,924100.0,18.7521,18.7907,18.7457,18.765,924100.0
2010-08-05 09:50:00,29.16,29.2,29.12,29.17,474000.0,18.765,18.7907,18.7392,18.7714,474000.0
2010-08-05 09:55:00,29.17,29.25,29.08,29.08,841100.0,18.7714,18.8229,18.7135,18.7135,841100.0
2010-08-05 10:00:00,29.09,29.14,29.06,29.11,476500.0,18.7199,18.7521,18.7006,18.7328,476500.0
2010-08-05 10:05:00,29.11,29.15,29.06,29.1,507600.0,18.7328,18.7585,18.7006,18.7264,507600.0
2010-08-05 10:10:00,29.11,29.17,29.1,29.13,534800.0,18.7328,18.7714,18.7264,18.7457,534800.0
2010-08-05 10:15:00,29.13,29.19,29.13,29.18,270500.0,18.7457,18.7843,18.7457,18.7779,270500.0
2010-08-05 10:20:00,29.17,29.24,29.16,29.18,556700.0,18.7714,18.8165,18.765,18.7779,556700.0
2010-08-05 10:25:00,29.18,29.23,29.14,29.23,455900.0,18.7779,18.81,18.7521,18.81,455900.0
2010-08-05 10:30:00,29.23,29.37,29.23,29.35,797500.0,18.81,18.9001,18.81,18.8872,797500.0
2010-08-05 10:35:00,29.35,29.39,29.3,29.31,570900.0,18.8872,18.913,18.8551,18.8615,570900.0
2010-08-05 10:40:00,29.31,29.35,29.26,29.27,445600.0,18.8615,18.8872,18.8293,18.8358,445600.0
2010-08-05 10:45:00,29.26,29.27,29.2,29.25,291400.0,18.8293,18.8358,18.7907,18.8229,291400.0
2010-08-05 10:50:00,29.25,29.3,29.24,29.24,306900.0,18.8229,18.8551,18.8165,18.8165,306900.0
2010-08-05 10:55:00,29.24,29.24,29.07,29.08,597000.0,18.8165,18.8165,18.7071,18.7135,597000.0
2010-08-05 11:00:00,29.08,29.14,29.02,29.02,456800.0,18.7135,18.7521,18.6749,18.6749,456800.0
2010-08-05 11:05:00,29.03,29.04,28.88,29.03,894100.0,18.6813,18.6878,18.5848,18.6813,894100.0
2010-08-05 11:10:00,29.03,29.17,29.01,29.15,414400.0,18.6813,18.7714,18.6685,18.7585,414400.0
2010-08-05 11:15:00,29.15,29.19,29.12,29.18,223500.0,18.7585,18.7843,18.7392,18.7779,223500.0
2010-08-05 11:20:00,29.18,29.23,29.13,29.13,292200.0,18.7779,18.81,18.7457,18.7457,292200.0
2010-08-05 11:25:00,29.14,29.19,29.1,29.19,174500.0,18.7521,18.7843,18.7264,18.7843,174500.0
2010-08-05 11:30:00,29.18,29.2,29.12,29.19,230300.0,18.7779,18.7907,18.7392,18.7843,230300.0
2010-08-05 11:35:00,29.19,29.19,29.04,29.11,284300.0,18.7843,18.7843,18.6878,18.7328,284300.0
2010-08-05 11:40:00,29.11,29.19,29.07,29.17,300800.0,18.7328,18.7843,18.7071,18.7714,300800.0
2010-08-05 11:45:00,29.17,29.17,29.11,29.13,112700.0,18.7714,18.7714,18.7328,18.7457,112700.0
2010-08-05 11:50:00,29.13,29.14,29.08,29.13,186300.0,18.7457,18.7521,18.7135,18.7457,186300.0
2010-08-05 11:55:00,29.13,29.14,29.06,29.06,214500.0,18.7457,18.7521,18.7006,18.7006,214500.0
2010-08-05 12:00:00,29.07,29.12,29.04,29.1,183000.0,18.7071,18.7392,18.6878,18.7264,183000.0
2010-08-05 12:05:00,29.1,29.16,29.07,29.09,186600.0,18.7264,18.765,18.7071,18.7199,186600.0
2010-08-05 12:10:00,29.09,29.1,29.02,29.03,235600.0,18.7199,18.7264,18.6749,18.6813,235600.0
2010-08-05 12:15:00,29.03,29.03,28.89,28.91,752700.0,18.6813,18.6813,18.5912,18.6041,752700.0
2010-08-05 12:20:00,28.91,28.98,28.82,28.97,692600.0,18.6041,18.6491,18.5462,18.6427,692600.0
2010-08-05 12:25:00,28.98,28.99,28.92,28.96,199600.0,18.6491,18.6556,18.6105,18.6363,199600.0
2010-08-05 12:30:00,28.96,28.98,28.83,28.85,360200.0,18.6363,18.6491,18.5526,18.5655,360200.0
2010-08-05 12:35:00,28.86,28.87,28.74,28.74,474700.0,18.5719,18.5784,18.4947,18.4947,474700.0
2010-08-05 12:40:00,28.74,28.75,28.57,28.63,1000900.0,18.4947,18.5011,18.3853,18.4239,1000900.0
2010-08-05 12:45:00,28.62,28.65,28.5,28.65,854100.0,18.4175,18.4368,18.3403,18.4368,854100.0
2010-08-05 12:50:00,28.64,29.5,28.62,28.71,642500.0,18.4304,18.9838,18.4175,18.4754,642500.0
2010-08-05 12:55:00,28.71,28.72,28.66,28.7,156000.0,18.4754,18.4818,18.4432,18.469,156000.0
2010-08-05 13:00:00,28.7,28.73,28.66,28.66,175400.0,18.469,18.4883,18.4432,18.4432,175400.0
2010-08-05 13:05:00,28.66,28.66,28.6,28.6,156500.0,18.4432,18.4432,18.4046,18.4046,156500.0
2010-08-05 13:10:00,28.61,28.61,28.52,28.54,298000.0,18.411,18.411,18.3531,18.366,298000.0
2010-08-05 13:15:00,28.54,28.54,28.36,28.37,697300.0,18.366,18.366,18.2502,18.2566,697300.0
2010-08-05 13:20:00,28.38,28.39,28.28,28.39,767100.0,18.263,18.2695,18.1987,18.2695,767100.0
2010-08-05 13:25:00,28.39,28.49,28.39,28.46,366900.0,18.2695,18.3338,18.2695,18.3145,366900.0
2010-08-05 13:30:00,28.47,28.49,28.43,28.47,262600.0,18.321,18.3338,18.2952,18.321,262600.0
2010-08-05 13:35:00,28.47,28.55,28.46,28.51,288600.0,18.321,18.3724,18.3145,18.3467,288600.0
2010-08-05 13:40:00,28.51,28.58,28.45,28.46,311600.0,18.3467,18.3917,18.3081,18.3145,311600.0
2010-08-05 13:45:00,28.47,28.48,28.37,28.4,252600.0,18.321,18.3274,18.2566,18.2759,252600.0
2010-08-05 13:50:00,28.4,28.49,28.38,28.49,160500.0,18.2759,18.3338,18.263,18.3338,160500.0
2010-08-05 13:55:00,28.49,28.57,28.48,28.49,274800.0,18.3338,18.3853,18.3274,18.3338,274800.0
2010-08-05 14:00:00,28.5,28.54,28.48,28.54,240900.0,18.3403,18.366,18.3274,18.366,240900.0
2010-08-05 14:05:00,28.54,28.57,28.49,28.5,141800.0,18.366,18.3853,18.3338,18.3403,141800.0
2010-08-05 14:10:00,28.5,28.53,28.5,28.5,164600.0,18.3403,18.3596,18.3403,18.3403,164600.0
2010-08-05 14:15:00,28.51,28.55,28.49,28.51,174900.0,18.3467,18.3724,18.3338,18.3467,174900.0
2010-08-05 14:20:00,28.5,28.6,28.5,28.59,199800.0,18.3403,18.4046,18.3403,18.3982,199800.0
2010-08-05 14:25:00,28.59,28.65,28.53,28.57,365700.0,18.3982,18.4368,18.3596,18.3853,365700.0
2010-08-05 14:30:00,28.57,28.59,28.56,28.56,102000.0,18.3853,18.3982,18.3789,18.3789,102000.0
2010-08-05 14:35:00,28.57,28.6,28.54,28.58,127700.0,18.3853,18.4046,18.366,18.3917,127700.0
2010-08-05 14:40:00,28.58,28.69,28.58,28.62,305000.0,18.3917,18.4625,18.3917,18.4175,305000.0
2010-08-05 14:45:00,28.61,28.65,28.6,28.62,124000.0,18.411,18.4368,18.4046,18.4175,124000.0
2010-08-05 14:50:00,28.63,28.63,28.56,28.58,130200.0,18.4239,18.4239,18.3789,18.3917,130200.0
2010-08-05 14:55:00,28.59,28.6,28.53,28.56,138800.0,18.3982,18.4046,18.3596,18.3789,138800.0
2010-08-05 15:00:00,28.56,28.67,28.55,28.66,231200.0,18.3789,18.4497,18.3724,18.4432,231200.0
2010-08-05 15:05:00,28.66,28.77,28.63,28.75,508400.0,18.4432,18.514,18.4239,18.5011,508400.0
2010-08-05 15:10:00,28.76,28.79,28.7,28.7,241900.0,18.5076,18.5269,18.469,18.469,241900.0
2010-08-05 15:15:00,28.71,28.72,28.66,28.69,259300.0,18.4754,18.4818,18.4432,18.4625,259300.0
2010-08-05 15:20:00,28.69,28.79,28.69,28.78,300100.0,18.4625,18.5269,18.4625,18.5204,300100.0
2010-08-05 15:25:00,28.77,28.77,28.69,28.7,205400.0,18.514,18.514,18.4625,18.469,205400.0
2010-08-05 15:30:00,28.7,28.73,28.67,28.67,268700.0,18.469,18.4883,18.4497,18.4497,268700.0
2010-08-05 15:35:00,28.68,28.68,28.61,28.62,294100.0,18.4561,18.4561,18.411,18.4175,294100.0
2010-08-05 15:40:00,28.63,28.66,28.62,28.63,204400.0,18.4239,18.4432,18.4175,18.4239,204400.0
2010-08-05 15:45:00,28.63,28.64,28.53,28.53,512500.0,18.4239,18.4304,18.3596,18.3596,512500.0
2010-08-05 15:50:00,28.53,28.55,28.46,28.5,640300.0,18.3596,18.3724,18.3145,18.3403,640300.0
2010-08-05 15:55:00,28.5,28.58,28.48,28.57,660800.0,18.3403,18.3917,18.3274,18.3853,660800.0
2010-08-06 09:30:00,28.16,28.43,28.06,28.43,965700.0,18.1215,18.2952,18.0571,18.2952,965700.0
2010-08-06 09:35:00,28.43,28.5,28.35,28.37,825900.0,18.2952,18.3403,18.2437,18.2566,825900.0
2010-08-06 09:40:00,28.36,28.46,28.31,28.35,613200.0,18.2502,18.3145,18.218,18.2437,613200.0
2010-08-06 09:45:00,28.35,28.45,28.34,28.39,366800.0,18.2437,18.3081,18.2373,18.2695,366800.0
2010-08-06 09:50:00,28.39,28.5,28.39,28.45,367000.0,18.2695,18.3403,18.2695,18.3081,367000.0
2010-08-06 09:55:00,28.45,28.66,28.44,28.63,630500.0,18.3081,18.4432,18.3016,18.4239,630500.0
2010-08-06 10:00:00,28.63,28.75,28.61,28.69,602100.0,18.4239,18.5011,18.411,18.4625,602100.0
2010-08-06 10:05:00,28.69,28.69,28.52,28.58,261900.0,18.4625,18.4625,18.3531,18.3917,261900.0
2010-08-06 10:10:00,28.59,28.65,28.56,28.62,196100.0,18.3982,18.4368,18.3789,18.4175,196100.0
2010-08-06 10:15:00,28.62,28.8,28.62,28.76,529100.0,18.4175,18.5333,18.4175,18.5076,529100.0
2010-08-06 10:20:00,28.76,28.83,28.66,28.76,366100.0,18.5076,18.5526,18.4432,18.5076,366100.0
2010-08-06 10:25:00,28.75,28.75,28.66,28.73,302200.0,18.5011,18.5011,18.4432,18.4883,302200.0
2010-08-06 10:30:00,28.73,28.87,28.72,28.83,570000.0,18.4883,18.5784,18.4818,18.5526,570000.0
2010-08-06 10:35:00,28.82,28.85,28.67,28.68,396800.0,18.5462,18.5655,18.4497,18.4561,396800.0
2010-08-06 10:40:00,28.67,28.71,28.54,28.59,502300.0,18.4497,18.4754,18.366,18.3982,502300.0
2010-08-06 10:45:00,28.6,28.6,28.41,28.47,778800.0,18.4046,18.4046,18.2823,18.321,778800.0
2010-08-06 10:50:00,28.47,28.48,28.28,28.41,732100.0,18.321,18.3274,18.1987,18.2823,732100.0
2010-08-06 10:55:00,28.41,28.46,28.23,28.28,542500.0,18.2823,18.3145,18.1665,18.1987,542500.0
2010-08-06 11:00:00,28.29,28.33,28.23,28.25,475400.0,18.2051,18.2309,18.1665,18.1794,475400.0
2010-08-06 11:05:00,28.25,28.27,28.1,28.22,826500.0,18.1794,18.1922,18.0829,18.1601,826500.0
2010-08-06 11:10:00,28.22,28.35,28.22,28.31,352900.0,18.1601,18.2437,18.1601,18.218,352900.0
2010-08-06 11:15:00,28.31,28.47,28.3,28.33,343100.0,18.218,18.321,18.2116,18.2309,343100.0
2010-08-06 11:20:00,28.35,28.45,28.33,28.42,187700.0,18.2437,18.3081,18.2309,18.2888,187700.0
2010-08-06 11:25:00,28.42,28.42,28.28,28.28,225900.0,18.2888,18.2888,18.1987,18.1987,225900.0
2010-08-06 11:30:00,28.28,28.31,28.23,28.25,278700.0,18.1987,18.218,18.1665,18.1794,278700.0
2010-08-06 11:35:00,28.26,28.4,28.24,28.38,259400.0,18.1858,18.2759,18.1729,18.263,259400.0
2010-08-06 11:40:00,28.37,28.39,28.31,28.32,179200.0,18.2566,18.2695,18.218,18.2244,179200.0
2010-08-06 11:45:00,28.32,28.38,28.3,28.34,188400.0,18.2244,18.263,18.2116,18.2373,188400.0
2010-08-06 11:50:00,28.35,28.43,28.33,28.38,213500.0,18.2437,18.2952,18.2309,18.263,213500.0
2010-08-06 11:55:00,28.37,28.38,28.25,28.3,280500.0,18.2566,18.263,18.1794,18.2116,280500.0
2010-08-06 12:00:00,28.3,28.34,28.26,28.3,136800.0,18.2116,18.2373,18.1858,18.2116,136800.0
2010-08-06 12:05:00,28.31,28.37,28.29,28.35,103200.0,18.218,18.2566,18.2051,18.2437,103200.0
2010-08-06 12:10:00,28.35,28.35,28.29,28.32,58900.0,18.2437,18.2437,18.2051,18.2244,58900.0
2010-08-06 12:15:00,28.31,28.35,28.3,28.34,100800.0,18.218,18.2437,18.2116,18.2373,100800.0
2010-08-06 12:20:00,28.34,28.37,28.31,28.33,133000.0,18.2373,18.2566,18.218,18.2309,133000.0
2010-08-06 12:25:00,28.33,28.33,28.24,28.27,138500.0,18.2309,18.2309,18.1729,18.1922,138500.0
2010-08-06 12:30:00,28.27,28.28,28.2,28.23,191800.0,18.1922,18.1987,18.1472,18.1665,191800.0
2010-08-06 12:35:00,28.23,28.32,28.22,28.31,123700.0,18.1665,18.2244,18.1601,18.218,123700.0
2010-08-06 12:40:00,28.32,28.34,28.28,28.29,114000.0,18.2244,18.2373,18.1987,18.2051,114000.0
2010-08-06 12:45:00,28.3,28.35,28.3,28.32,133100.0,18.2116,18.2437,18.2116,18.2244,133100.0
2010-08-06 12:50:00,28.32,28.35,28.31,28.35,136300.0,18.2244,18.2437,18.218,18.2437,136300.0
2010-08-06 12:55:00,28.34,28.34,28.29,28.32,139900.0,18.2373,18.2373,18.2051,18.2244,139900.0
2010-08-06 13:00:00,28.33,28.37,28.31,28.34,112800.0,18.2309,18.2566,18.218,18.2373,112800.0
2010-08-06 13:05:00,28.34,28.35,28.3,28.32,159300.0,18.2373,18.2437,18.2116,18.2244,159300.0
2010-08-06 13:10:00,28.32,28.33,28.3,28.32,119200.0,18.2244,18.2309,18.2116,18.2244,119200.0
2010-08-06 13:15:00,28.32,28.34,28.31,28.32,75400.0,18.2244,18.2373,18.218,18.2244,75400.0
2010-08-06 13:20:00,28.33,28.35,28.32,28.34,71400.0,18.2309,18.2437,18.2244,18.2373,71400.0
2010-08-06 13:25:00,28.35,28.48,28.33,28.44,349200.0,18.2437,18.3274,18.2309,18.3016,349200.0
2010-08-06 13:30:00,28.44,28.46,28.36,28.37,121000.0,18.3016,18.3145,18.2502,18.2566,121000.0
2010-08-06 13:35:00,28.36,28.4,28.34,28.34,108800.0,18.2502,18.2759,18.2373,18.2373,108800.0
2010-08-06 13:40:00,28.34,28.4,28.33,28.39,71400.0,18.2373,18.2759,18.2309,18.2695,71400.0
2010-08-06 13:45:00,28.4,28.47,28.38,28.42,167900.0,18.2759,18.321,18.263,18.2888,167900.0
2010-08-06 13:50:00,28.43,28.45,28.37,28.38,71900.0,18.2952,18.3081,18.2566,18.263,71900.0
2010-08-06 13:55:00,28.38,28.42,28.34,28.34,69900.0,18.263,18.2888,18.2373,18.2373,69900.0
2010-08-06 14:00:00,28.35,28.37,28.3,28.37,186300.0,18.2437,18.2566,18.2116,18.2566,186300.0
2010-08-06 14:05:00,28.37,28.4,28.34,28.35,139800.0,18.2566,18.2759,18.2373,18.2437,139800.0
2010-08-06 14:10:00,28.35,28.38,28.34,28.38,118000.0,18.2437,18.263,18.2373,18.263,118000.0
2010-08-06 14:15:00,28.37,28.43,28.34,28.41,128900.0,18.2566,18.2952,18.2373,18.2823,128900.0
2010-08-06 14:20:00,28.4,28.41,28.37,28.39,65500.0,18.2759,18.2823,18.2566,18.2695,65500.0
2010-08-06 14:25:00,28.39,28.47,28.39,28.46,179100.0,18.2695,18.321,18.2695,18.3145,179100.0
2010-08-06 14:30:00,28.46,28.56,28.43,28.45,281700.0,18.3145,18.3789,18.2952,18.3081,281700.0
2010-08-06 14:35:00,28.45,28.54,28.43,28.49,146900.0,18.3081,18.366,18.2952,18.3338,146900.0
2010-08-06 14:40:00,28.48,28.6,28.48,28.6,348100.0,18.3274,18.4046,18.3274,18.4046,348100.0
2010-08-06 14:45:00,28.6,28.71,28.58,28.68,383500.0,18.4046,18.4754,18.3917,18.4561,383500.0
2010-08-06 14:50:00,28.68,28.78,28.64,28.64,487200.0,18.4561,18.5204,18.4304,18.4304,487200.0
2010-08-06 14:55:00,28.64,28.74,28.64,28.7,281300.0,18.4304,18.4947,18.4304,18.469,281300.0
2010-08-06 15:00:00,28.7,28.77,28.67,28.68,441200.0,18.469,18.514,18.4497,18.4561,441200.0
2010-08-06 15:05:00,28.7,28.76,28.67,28.7,263800.0,18.469,18.5076,18.4497,18.469,263800.0
2010-08-06 15:10:00,28.7,28.71,28.62,28.64,331100.0,18.469,18.4754,18.4175,18.4304,331100.0
2010-08-06 15:15:00,28.65,28.71,28.62,28.7,262600.0,18.4368,18.4754,18.4175,18.469,262600.0
2010-08-06 15:20:00,28.7,28.74,28.68,28.74,310200.0,18.469,18.4947,18.4561,18.4947,310200.0
2010-08-06 15:25:00,28.74,28.86,28.73,28.8,495300.0,18.4947,18.5719,18.4883,18.5333,495300.0
2010-08-06 15:30:00,28.81,28.83,28.75,28.83,221000.0,18.5397,18.5526,18.5011,18.5526,221000.0
2010-08-06 15:35:00,28.82,28.84,28.79,28.83,290800.0,18.5462,18.5591,18.5269,18.5526,290800.0
2010-08-06 15:40:00,28.82,28.88,28.78,28.83,407500.0,18.5462,18.5848,18.5204,18.5526,407500.0
2010-08-06 15:45:00,28.84,28.88,28.8,28.87,610500.0,18.5591,18.5848,18.5333,18.5784,610500.0
2010-08-06 15:50:00,28.86,28.87,28.73,28.77,484200.0,18.5719,18.5784,18.4883,18.514,484200.0
2010-08-06 15:55:00,28.76,28.83,28.76,28.82,573600.0,18.5076,18.5526,18.5076,18.5462,573600.0
2010-08-09 09:30:00,29.08,29.17,28.84,28.87,624600.0,18.7135,18.7714,18.5591,18.5784,624600.0
2010-08-09 09:35:00,28.87,29.02,28.76,28.93,706400.0,18.5784,18.6749,18.5076,18.617,706400.0
2010-08-09 09:40:00,28.93,28.94,28.8,28.92,310000.0,18.617,18.6234,18.5333,18.6105,310000.0
2010-08-09 09:45:00,28.91,28.97,28.81,28.95,449000.0,18.6041,18.6427,18.5397,18.6298,449000.0
2010-08-09 09:50:00,28.95,28.95,28.82,28.84,336800.0,18.6298,18.6298,18.5462,18.5591,336800.0
2010-08-09 09:55:00,28.84,28.84,28.66,28.73,631200.0,18.5591,18.5591,18.4432,18.4883,631200.0
2010-08-09 10:00:00,28.73,28.81,28.72,28.74,393500.0,18.4883,18.5397,18.4818,18.4947,393500.0
2010-08-09 10:05:00,28.74,28.76,28.71,28.73,232900.0,18.4947,18.5076,18.4754,18.4883,232900.0
2010-08-09 10:10:00,28.73,28.86,28.73,28.85,329900.0,18.4883,18.5719,18.4883,18.5655,329900.0
2010-08-09 10:15:00,28.85,28.9,28.82,28.83,174500.0,18.5655,18.5977,18.5462,18.5526,174500.0
2010-08-09 10:20:00,28.82,28.91,28.81,28.88,235100.0,18.5462,18.6041,18.5397,18.5848,235100.0
2010-08-09 10:25:00,28.88,28.89,28.76,28.81,185800.0,18.5848,18.5912,18.5076,18.5397,185800.0
2010-08-09 10:30:00,28.82,28.87,28.79,28.82,259600.0,18.5462,18.5784,18.5269,18.5462,259600.0
2010-08-09 10:35:00,28.82,28.89,28.82,28.86,131200.0,18.5462,18.5912,18.5462,18.5719,131200.0
2010-08-09 10:40:00,28.86,28.95,28.83,28.85,279900.0,18.5719,18.6298,18.5526,18.5655,279900.0
2010-08-09 10:45:00,28.85,28.88,28.83,28.87,97500.0,18.5655,18.5848,18.5526,18.5784,97500.0
2010-08-09 10:50:00,28.87,28.87,28.81,28.81,73600.0,18.5784,18.5784,18.5397,18.5397,73600.0
2010-08-09 10:55:00,28.81,28.85,28.76,28.84,165300.0,18.5397,18.5655,18.5076,18.5591,165300.0
2010-08-09 11:00:00,28.83,28.89,28.82,28.87,150100.0,18.5526,18.5912,18.5462,18.5784,150100.0
2010-08-09 11:05:00,28.86,28.91,28.83,28.91,202800.0,18.5719,18.6041,18.5526,18.6041,202800.0
2010-08-09 11:10:00,28.91,28.94,28.89,28.94,137900.0,18.6041,18.6234,18.5912,18.6234,137900.0
2010-08-09 11:15:00,28.93,28.99,28.93,28.98,227000.0,18.617,18.6556,18.617,18.6491,227000.0
2010-08-09 11:20:00,28.98,28.99,28.92,28.97,174700.0,18.6491,18.6556,18.6105,18.6427,174700.0
2010-08-09 11:25:00,28.97,29.0,28.95,28.97,220000.0,18.6427,18.662,18.6298,18.6427,220000.0
2010-08-09 11:30:00,28.97,29.0,28.96,28.97,122000.0,18.6427,18.662,18.6363,18.6427,122000.0
2010-08-09 11:35:00,28.98,28.99,28.95,28.97,139800.0,18.6491,18.6556,18.6298,18.6427,139800.0
2010-08-09 11:40:00,28.98,28.99,28.97,28.98,102100.0,18.6491,18.6556,18.6427,18.6491,102100.0
2010-08-09 11:45:00,28.98,29.08,28.97,29.08,301700.0,18.6491,18.7135,18.6427,18.7135,301700.0
2010-08-09 11:50:00,29.08,29.09,29.02,29.05,165500.0,18.7135,18.7199,18.6749,18.6942,165500.0
2010-08-09 11:55:00,29.05,29.08,29.04,29.04,136400.0,18.6942,18.7135,18.6878,18.6878,136400.0
2010-08-09 12:00:00,29.04,29.08,29.01,29.07,153400.0,18.6878,18.7135,18.6685,18.7071,153400.0
2010-08-09 12:05:00,29.07,29.08,29.06,29.06,110100.0,18.7071,18.7135,18.7006,18.7006,110100.0
2010-08-09 12:10:00,29.06,29.09,29.03,29.03,285400.0,18.7006,18.7199,18.6813,18.6813,285400.0
2010-08-09 12:15:00,29.03,29.06,29.02,29.04,126000.0,18.6813,18.7006,18.6749,18.6878,126000.0
2010-08-09 12:20:00,29.03,29.04,28.93,28.94,182800.0,18.6813,18.6878,18.617,18.6234,182800.0
2010-08-09 12:25:00,28.93,28.97,28.91,28.95,170600.0,18.617,18.6427,18.6041,18.6298,170600.0
2010-08-09 12:30:00,28.95,28.96,28.91,28.93,132400.0,18.6298,18.6363,18.6041,18.617,132400.0
2010-08-09 12:35:00,28.92,28.98,28.91,28.97,94200.0,18.6105,18.6491,18.6041,18.6427,94200.0
2010-08-09 12:40:00,28.98,29.01,28.95,28.96,148900.0,18.6491,18.6685,18.6298,18.6363,148900.0
2010-08-09 12:45:00,28.95,28.96,28.88,28.88,190200.0,18.6298,18.6363,18.5848,18.5848,190200.0
2010-08-09 12:50:00,28.88,28.89,28.85,28.87,162700.0,18.5848,18.5912,18.5655,18.5784,162700.0
2010-08-09 12:55:00,28.86,28.92,28.86,28.92,82100.0,18.5719,18.6105,18.5719,18.6105,82100.0
2010-08-09 13:00:00,28.92,28.94,28.92,28.92,97800.0,18.6105,18.6234,18.6105,18.6105,97800.0
2010-08-09 13:05:00,28.92,28.99,28.91,28.98,139300.0,18.6105,18.6556,18.6041,18.6491,139300.0
2010-08-09 13:10:00,28.98,29.04,28.98,29.02,223500.0,18.6491,18.6878,18.6491,18.6749,223500.0
2010-08-09 13:15:00,29.02,29.07,29.02,29.05,139400.0,18.6749,18.7071,18.6749,18.6942,139400.0
2010-08-09 13:20:00,29.04,29.08,29.02,29.02,198800.0,18.6878,18.7135,18.6749,18.6749,198800.0
2010-08-09 13:25:00,29.02,29.02,28.93,28.93,243600.0,18.6749,18.6749,18.617,18.617,243600.0
2010-08-09 13:30:00,28.93,28.95,28.91,28.95,169400.0,18.617,18.6298,18.6041,18.6298,169400.0
2010-08-09 13:35:00,28.95,28.97,28.93,28.94,149400.0,18.6298,18.6427,18.617,18.6234,149400.0
2010-08-09 13:40:00,28.94,28.97,28.93,28.95,147800.0,18.6234,18.6427,18.617,18.6298,147800.0
2010-08-09 13:45:00,28.95,29.0,28.94,28.95,169100.0,18.6298,18.662,18.6234,18.6298,169100.0
2010-08-09 13:50:00,28.95,29.0,28.95,29.0,89200.0,18.6298,18.662,18.6298,18.662,89200.0
2010-08-09 13:55:00,29.0,29.0,28.9,28.9,224300.0,18.662,18.662,18.5977,18.5977,224300.0
2010-08-09 14:00:00,28.91,29.01,28.91,28.97,154300.0,18.6041,18.6685,18.6041,18.6427,154300.0
2010-08-09 14:05:00,28.97,29.01,28.97,28.98,91200.0,18.6427,18.6685,18.6427,18.6491,91200.0
2010-08-09 14:10:00,28.98,28.99,28.95,28.99,72600.0,18.6491,18.6556,18.6298,18.6556,72600.0
2010-08-09 14:15:00,28.99,29.0,28.96,28.99,95900.0,18.6556,18.662,18.6363,18.6556,95900.0
2010-08-09 14:20:00,28.98,29.0,28.97,28.98,96100.0,18.6491,18.662,18.6427,18.6491,96100.0
2010-08-09 14:25:00,28.98,29.03,28.98,29.0,163800.0,18.6491,18.6813,18.6491,18.662,163800.0
2010-08-09 14:30:00,29.0,29.1,28.99,29.08,357700.0,18.662,18.7264,18.6556,18.7135,357700.0
2010-08-09 14:35:00,29.08,29.1,29.04,29.06,234200.0,18.7135,18.7264,18.6878,18.7006,234200.0
2010-08-09 14:40:00,29.05,29.11,29.04,29.07,189200.0,18.6942,18.7328,18.6878,18.7071,189200.0
2010-08-09 14:45:00,29.07,29.1,29.06,29.1,176100.0,18.7071,18.7264,18.7006,18.7264,176100.0
2010-08-09 14:50:00,29.09,29.14,29.08,29.13,257200.0,18.7199,18.7521,18.7135,18.7457,257200.0
2010-08-09 14:55:00,29.14,29.19,29.14,29.18,279300.0,18.7521,18.7843,18.7521,18.7779,279300.0
2010-08-09 15:00:00,29.17,29.18,29.09,29.1,174200.0,18.7714,18.7779,18.7199,18.7264,174200.0
2010-08-09 15:05:00,29.1,29.11,29.06,29.07,132000.0,18.7264,18.7328,18.7006,18.7071,132000.0
2010-08-09 15:10:00,29.08,29.08,28.99,29.01,343400.0,18.7135,18.7135,18.6556,18.6685,343400.0
2010-08-09 15:15:00,29.01,29.05,29.0,29.03,146600.0,18.6685,18.6942,18.662,18.6813,146600.0
2010-08-09 15:20:00,29.03,29.04,29.0,29.03,135600.0,18.6813,18.6878,18.662,18.6813,135600.0
2010-08-09 15:25:00,29.02,29.06,29.01,29.05,131600.0,18.6749,18.7006,18.6685,18.6942,131600.0
2010-08-09 15:30:00,29.05,29.08,29.03,29.05,165100.0,18.6942,18.7135,18.6813,18.6942,165100.0
2010-08-09 15:35:00,29.05,29.08,29.05,29.07,111500.0,18.6942,18.7135,18.6942,18.7071,111500.0
2010-08-09 15:40:00,29.07,29.15,29.06,29.11,423500.0,18.7071,18.7585,18.7006,18.7328,423500.0
2010-08-09 15:45:00,29.12,29.14,29.11,29.12,360500.0,18.7392,18.7521,18.7328,18.7392,360500.0
2010-08-09 15:50:00,29.13,29.14,29.03,29.06,467600.0,18.7457,18.7521,18.6813,18.7006,467600.0
2010-08-09 15:55:00,29.07,29.08,29.04,29.08,696300.0,18.7071,18.7135,18.6878,18.7135,696300.0
2010-08-10 09:30:00,28.67,28.8,28.59,28.77,471600.0,18.4497,18.5333,18.3982,18.514,471600.0
2010-08-10 09:35:00,28.77,28.85,28.56,28.58,664900.0,18.514,18.5655,18.3789,18.3917,664900.0
2010-08-10 09:40:00,28.59,28.62,28.5,28.58,490700.0,18.3982,18.4175,18.3403,18.3917,490700.0
2010-08-10 09:45:00,28.58,28.66,28.55,28.62,293500.0,18.3917,18.4432,18.3724,18.4175,293500.0
2010-08-10 09:50:00,28.63,28.65,28.56,28.61,289100.0,18.4239,18.4368,18.3789,18.411,289100.0
2010-08-10 09:55:00,28.61,28.73,28.6,28.72,345800.0,18.411,18.4883,18.4046,18.4818,345800.0
2010-08-10 10:00:00,28.72,28.74,28.58,28.59,564000.0,18.4818,18.4947,18.3917,18.3982,564000.0
2010-08-10 10:05:00,28.59,28.69,28.56,28.65,379300.0,18.3982,18.4625,18.3789,18.4368,379300.0
2010-08-10 10:10:00,28.64,28.72,28.63,28.65,279000.0,18.4304,18.4818,18.4239,18.4368,279000.0
2010-08-10 10:15:00,28.65,28.65,28.59,28.64,211900.0,18.4368,18.4368,18.3982,18.4304,211900.0
2010-08-10 10:20:00,28.65,28.69,28.6,28.69,193600.0,18.4368,18.4625,18.4046,18.4625,193600.0
2010-08-10 10:25:00,28.68,28.69,28.65,28.67,236700.0,18.4561,18.4625,18.4368,18.4497,236700.0
2010-08-10 10:30:00,28.66,28.69,28.6,28.61,211500.0,18.4432,18.4625,18.4046,18.411,211500.0
2010-08-10 10:35:00,28.61,28.63,28.54,28.61,371000.0,18.411,18.4239,18.366,18.411,371000.0
2010-08-10 10:40:00,28.61,28.64,28.6,28.62,96400.0,18.411,18.4304,18.4046,18.4175,96400.0
2010-08-10 10:45:00,28.62,28.66,28.57,28.57,184100.0,18.4175,18.4432,18.3853,18.3853,184100.0
2010-08-10 10:50:00,28.58,28.61,28.44,28.49,541100.0,18.3917,18.411,18.3016,18.3338,541100.0
2010-08-10 10:55:00,28.49,28.51,28.41,28.44,303000.0,18.3338,18.3467,18.2823,18.3016,303000.0
2010-08-10 11:00:00,28.44,28.5,28.43,28.48,292900.0,18.3016,18.3403,18.2952,18.3274,292900.0
2010-08-10 11:05:00,28.48,28.49,28.41,28.43,185100.0,18.3274,18.3338,18.2823,18.2952,185100.0
2010-08-10 11:10:00,28.43,28.47,28.35,28.38,346400.0,18.2952,18.321,18.2437,18.263,346400.0
2010-08-10 11:15:00,28.38,28.39,28.32,28.35,344500.0,18.263,18.2695,18.2244,18.2437,344500.0
2010-08-10 11:20:00,28.35,28.39,28.3,28.32,192000.0,18.2437,18.2695,18.2116,18.2244,192000.0
2010-08-10 11:25:00,28.31,28.34,28.3,28.34,143900.0,18.218,18.2373,18.2116,18.2373,143900.0
2010-08-10 11:30:00,28.33,28.35,28.27,28.32,347500.0,18.2309,18.2437,18.1922,18.2244,347500.0
2010-08-10 11:35:00,28.32,28.46,28.31,28.45,347400.0,18.2244,18.3145,18.218,18.3081,347400.0
2010-08-10 11:40:00,28.45,28.46,28.41,28.46,176400.0,18.3081,18.3145,18.2823,18.3145,176400.0
2010-08-10 11:45:00,28.46,28.46,28.39,28.46,192600.0,18.3145,18.3145,18.2695,18.3145,192600.0
2010-08-10 11:50:00,28.46,28.46,28.42,28.44,52500.0,18.3145,18.3145,18.2888,18.3016,52500.0
2010-08-10 11:55:00,28.43,28.49,28.43,28.49,96400.0,18.2952,18.3338,18.2952,18.3338,96400.0
2010-08-10 12:00:00,28.49,28.49,28.41,28.43,125000.0,18.3338,18.3338,18.2823,18.2952,125000.0
2010-08-10 12:05:00,28.42,28.45,28.42,28.44,101800.0,18.2888,18.3081,18.2888,18.3016,101800.0
2010-08-10 12:10:00,28.44,28.46,28.42,28.43,74900.0,18.3016,18.3145,18.2888,18.2952,74900.0
2010-08-10 12:15:00,28.43,28.45,28.41,28.43,70000.0,18.2952,18.3081,18.2823,18.2952,70000.0
2010-08-10 12:20:00,28.43,28.47,28.42,28.47,85600.0,18.2952,18.321,18.2888,18.321,85600.0
2010-08-10 12:25:00,28.47,28.47,28.43,28.43,54300.0,18.321,18.321,18.2952,18.2952,54300.0
2010-08-10 12:30:00,28.43,28.43,28.37,28.38,153700.0,18.2952,18.2952,18.2566,18.263,153700.0
2010-08-10 12:35:00,28.39,28.39,28.33,28.37,141400.0,18.2695,18.2695,18.2309,18.2566,141400.0
2010-08-10 12:40:00,28.37,28.41,28.35,28.4,144700.0,18.2566,18.2823,18.2437,18.2759,144700.0
2010-08-10 12:45:00,28.4,28.41,28.37,28.39,102800.0,18.2759,18.2823,18.2566,18.2695,102800.0
2010-08-10 12:50:00,28.39,28.4,28.35,28.35,94300.0,18.2695,18.2759,18.2437,18.2437,94300.0
2010-08-10 12:55:00,28.36,28.36,28.3,28.33,104100.0,18.2502,18.2502,18.2116,18.2309,104100.0
2010-08-10 13:00:00,28.32,28.34,28.31,28.33,61000.0,18.2244,18.2373,18.218,18.2309,61000.0
2010-08-10 13:05:00,28.32,28.33,28.3,28.31,99500.0,18.2244,18.2309,18.2116,18.218,99500.0
2010-08-10 13:10:00,28.3,28.31,28.25,28.27,185400.0,18.2116,18.218,18.1794,18.1922,185400.0
2010-08-10 13:15:00,28.26,28.33,28.25,28.26,164300.0,18.1858,18.2309,18.1794,18.1858,164300.0
2010-08-10 13:20:00,28.27,28.27,28.16,28.21,322100.0,18.1922,18.1922,18.1215,18.1536,322100.0
2010-08-10 13:25:00,28.22,28.24,28.15,28.16,225400.0,18.1601,18.1729,18.115,18.1215,225400.0
2010-08-10 13:30:00,28.16,28.2,28.15,28.2,186200.0,18.1215,18.1472,18.115,18.1472,186200.0
2010-08-10 13:35:00,28.2,28.23,28.19,28.22,117000.0,18.1472,18.1665,18.1408,18.1601,117000.0
2010-08-10 13:40:00,28.22,28.28,28.22,28.24,154000.0,18.1601,18.1987,18.1601,18.1729,154000.0
2010-08-10 13:45:00,28.24,28.27,28.2,28.23,95000.0,18.1729,18.1922,18.1472,18.1665,95000.0
2010-08-10 13:50:00,28.22,28.25,28.21,28.24,50800.0,18.1601,18.1794,18.1536,18.1729,50800.0
2010-08-10 13:55:00,28.24,28.26,28.21,28.23,142500.0,18.1729,18.1858,18.1536,18.1665,142500.0
2010-08-10 14:00:00,28.24,28.3,28.22,28.3,113600.0,18.1729,18.2116,18.1601,18.2116,113600.0
2010-08-10 14:05:00,28.3,28.36,28.28,28.31,225700.0,18.2116,18.2502,18.1987,18.218,225700.0
2010-08-10 14:10:00,28.31,28.37,28.27,28.37,142200.0,18.218,18.2566,18.1922,18.2566,142200.0
2010-08-10 14:15:00,28.37,28.51,28.3,28.48,1056900.0,18.2566,18.3467,18.2116,18.3274,1056900.0
2010-08-10 14:20:00,28.48,28.56,28.45,28.48,658900.0,18.3274,18.3789,18.3081,18.3274,658900.0
2010-08-10 14:25:00,28.48,28.55,28.38,28.55,476800.0,18.3274,18.3724,18.263,18.3724,476800.0
2010-08-10 14:30:00,28.55,28.72,28.54,28.66,800000.0,18.3724,18.4818,18.366,18.4432,800000.0
2010-08-10 14:35:00,28.66,28.74,28.58,28.72,678700.0,18.4432,18.4947,18.3917,18.4818,678700.0
2010-08-10 14:40:00,28.73,28.88,28.71,28.81,823700.0,18.4883,18.5848,18.4754,18.5397,823700.0
2010-08-10 14:45:00,28.82,28.84,28.67,28.68,796800.0,18.5462,18.5591,18.4497,18.4561,796800.0
2010-08-10 14:50:00,28.69,28.7,28.49,28.58,889100.0,18.4625,18.469,18.3338,18.3917,889100.0
2010-08-10 14:55:00,28.58,28.59,28.42,28.48,671400.0,18.3917,18.3982,18.2888,18.3274,671400.0
2010-08-10 15:00:00,28.48,28.65,28.48,28.59,510900.0,18.3274,18.4368,18.3274,18.3982,510900.0
2010-08-10 15:05:00,28.6,28.62,28.48,28.52,539100.0,18.4046,18.4175,18.3274,18.3531,539100.0
2010-08-10 15:10:00,28.52,28.56,28.4,28.43,560000.0,18.3531,18.3789,18.2759,18.2952,560000.0
2010-08-10 15:15:00,28.43,28.48,28.35,28.39,359600.0,18.2952,18.3274,18.2437,18.2695,359600.0
2010-08-10 15:20:00,28.38,28.48,28.35,28.47,265300.0,18.263,18.3274,18.2437,18.321,265300.0
2010-08-10 15:25:00,28.47,28.54,28.4,28.52,304500.0,18.321,18.366,18.2759,18.3531,304500.0
2010-08-10 15:30:00,28.53,28.53,28.44,28.48,417800.0,18.3596,18.3596,18.3016,18.3274,417800.0
2010-08-10 15:35:00,28.48,28.56,28.41,28.48,286400.0,18.3274,18.3789,18.2823,18.3274,286400.0
2010-08-10 15:40:00,28.47,28.56,28.47,28.54,283800.0,18.321,18.3789,18.321,18.366,283800.0
2010-08-10 15:45:00,28.55,28.58,28.48,28.49,320400.0,18.3724,18.3917,18.3274,18.3338,320400.0
2010-08-10 15:50:00,28.49,28.51,28.34,28.42,687000.0,18.3338,18.3467,18.2373,18.2888,687000.0
2010-08-10 15:55:00,28.42,28.45,28.37,28.4,720900.0,18.2888,18.3081,18.2566,18.2759,720900.0
2010-08-11 09:30:00,27.51,27.59,27.1,27.17,2117800.0,17.7032,17.7547,17.4393,17.4844,2117800.0
2010-08-11 09:35:00,27.17,27.54,27.16,27.51,1439000.0,17.4844,17.7225,17.4779,17.7032,1439000.0
2010-08-11 09:40:00,27.51,27.69,27.42,27.52,984100.0,17.7032,17.819,17.6453,17.7096,984100.0
2010-08-11 09:45:00,27.51,27.58,27.41,27.58,442700.0,17.7032,17.7482,17.6388,17.7482,442700.0
2010-08-11 09:50:00,27.58,27.63,27.52,27.59,304700.0,17.7482,17.7804,17.7096,17.7547,304700.0
2010-08-11 09:55:00,27.6,27.63,27.45,27.62,652300.0,17.7611,17.7804,17.6646,17.774,652300.0
2010-08-11 10:00:00,27.62,27.62,27.54,27.57,326400.0,17.774,17.774,17.7225,17.7418,326400.0
2010-08-11 10:05:00,27.57,27.65,27.57,27.64,354100.0,17.7418,17.7933,17.7418,17.7868,354100.0
2010-08-11 10:10:00,27.63,27.64,27.61,27.61,200000.0,17.7804,17.7868,17.7675,17.7675,200000.0
2010-08-11 10:15:00,27.62,27.62,27.46,27.46,449000.0,17.774,17.774,17.671,17.671,449000.0
2010-08-11 10:20:00,27.47,27.5,27.4,27.44,335600.0,17.6774,17.6967,17.6324,17.6581,335600.0
2010-08-11 10:25:00,27.45,27.46,27.35,27.43,423000.0,17.6646,17.671,17.6002,17.6517,423000.0
2010-08-11 10:30:00,27.42,27.42,27.36,27.39,320300.0,17.6453,17.6453,17.6066,17.626,320300.0
2010-08-11 10:35:00,27.4,27.41,27.32,27.38,385400.0,17.6324,17.6388,17.5809,17.6195,385400.0
2010-08-11 10:40:00,27.38,27.4,27.26,27.27,528200.0,17.6195,17.6324,17.5423,17.5487,528200.0
2010-08-11 10:45:00,27.27,27.28,27.18,27.21,436700.0,17.5487,17.5552,17.4908,17.5101,436700.0
2010-08-11 10:50:00,27.21,27.28,27.17,27.22,380100.0,17.5101,17.5552,17.4844,17.5166,380100.0
2010-08-11 10:55:00,27.22,27.24,27.17,27.22,339500.0,17.5166,17.5294,17.4844,17.5166,339500.0
2010-08-11 11:00:00,27.21,27.21,27.06,27.11,683000.0,17.5101,17.5101,17.4136,17.4458,683000.0
2010-08-11 11:05:00,27.12,27.12,27.05,27.06,332600.0,17.4522,17.4522,17.4072,17.4136,332600.0
2010-08-11 11:10:00,27.06,27.15,27.05,27.15,475200.0,17.4136,17.4715,17.4072,17.4715,475200.0
2010-08-11 11:15:00,27.15,27.22,27.14,27.17,439700.0,17.4715,17.5166,17.4651,17.4844,439700.0
2010-08-11 11:20:00,27.17,27.18,27.07,27.1,335600.0,17.4844,17.4908,17.42,17.4393,335600.0
2010-08-11 11:25:00,27.1,27.24,27.07,27.17,307700.0,17.4393,17.5294,17.42,17.4844,307700.0
2010-08-11 11:30:00,27.18,27.25,27.16,27.23,286100.0,17.4908,17.5359,17.4779,17.523,286100.0
2010-08-11 11:35:00,27.23,27.25,27.2,27.22,150000.0,17.523,17.5359,17.5037,17.5166,150000.0
2010-08-11 11:40:00,27.22,27.23,27.17,27.22,191100.0,17.5166,17.523,17.4844,17.5166,191100.0
2010-08-11 11:45:00,27.21,27.27,27.18,27.27,236800.0,17.5101,17.5487,17.4908,17.5487,236800.0
2010-08-11 11:50:00,27.26,27.27,27.2,27.22,157900.0,17.5423,17.5487,17.5037,17.5166,157900.0
2010-08-11 11:55:00,27.22,27.3,27.22,27.29,183300.0,17.5166,17.568,17.5166,17.5616,183300.0
2010-08-11 12:00:00,27.28,27.29,27.2,27.24,187400.0,17.5552,17.5616,17.5037,17.5294,187400.0
2010-08-11 12:05:00,27.23,27.3,27.23,27.29,156200.0,17.523,17.568,17.523,17.5616,156200.0
2010-08-11 12:10:00,27.29,27.3,27.27,27.3,112700.0,17.5616,17.568,17.5487,17.568,112700.0
2010-08-11 12:15:00,27.3,27.3,27.2,27.21,140400.0,17.568,17.568,17.5037,17.5101,140400.0
2010-08-11 12:20:00,27.21,27.21,27.15,27.17,186500.0,17.5101,17.5101,17.4715,17.4844,186500.0
2010-08-11 12:25:00,27.17,27.18,27.01,27.07,491900.0,17.4844,17.4908,17.3814,17.42,491900.0
2010-08-11 12:30:00,27.06,27.09,27.04,27.06,161500.0,17.4136,17.4329,17.4007,17.4136,161500.0
2010-08-11 12:35:00,27.07,27.07,26.94,26.94,533200.0,17.42,17.42,17.3364,17.3364,533200.0
2010-08-11 12:40:00,26.94,26.95,26.82,26.87,529500.0,17.3364,17.3428,17.2591,17.2913,529500.0
2010-08-11 12:45:00,26.87,26.92,26.85,26.92,296100.0,17.2913,17.3235,17.2785,17.3235,296100.0
2010-08-11 12:50:00,26.92,26.92,26.85,26.86,254400.0,17.3235,17.3235,17.2785,17.2849,254400.0
2010-08-11 12:55:00,26.85,26.88,26.82,26.87,189600.0,17.2785,17.2978,17.2591,17.2913,189600.0
2010-08-11 13:00:00,26.86,26.98,26.85,26.97,261900.0,17.2849,17.3621,17.2785,17.3557,261900.0
2010-08-11 13:05:00,26.97,27.06,26.96,27.04,268500.0,17.3557,17.4136,17.3492,17.4007,268500.0
2010-08-11 13:10:00,27.05,27.06,26.92,26.95,279600.0,17.4072,17.4136,17.3235,17.3428,279600.0
2010-08-11 13:15:00,26.95,27.0,26.92,26.98,148800.0,17.3428,17.375,17.3235,17.3621,148800.0
2010-08-11 13:20:00,26.98,26.99,26.92,26.92,165400.0,17.3621,17.3685,17.3235,17.3235,165400.0
2010-08-11 13:25:00,26.92,26.96,26.87,26.92,289200.0,17.3235,17.3492,17.2913,17.3235,289200.0
2010-08-11 13:30:00,26.92,26.92,26.88,26.9,145000.0,17.3235,17.3235,17.2978,17.3106,145000.0
2010-08-11 13:35:00,26.9,26.92,26.88,26.89,144000.0,17.3106,17.3235,17.2978,17.3042,144000.0
2010-08-11 13:40:00,26.9,26.91,26.88,26.88,141700.0,17.3106,17.3171,17.2978,17.2978,141700.0
2010-08-11 13:45:00,26.88,26.88,26.84,26.84,106400.0,17.2978,17.2978,17.272,17.272,106400.0
2010-08-11 13:50:00,26.85,26.87,26.84,26.86,74400.0,17.2785,17.2913,17.272,17.2849,74400.0
2010-08-11 13:55:00,26.85,26.92,26.85,26.91,140000.0,17.2785,17.3235,17.2785,17.3171,140000.0
2010-08-11 14:00:00,26.91,26.94,26.89,26.91,178800.0,17.3171,17.3364,17.3042,17.3171,178800.0
2010-08-11 14:05:00,26.91,26.94,26.88,26.93,96100.0,17.3171,17.3364,17.2978,17.3299,96100.0
2010-08-11 14:10:00,26.92,26.97,26.9,26.96,154400.0,17.3235,17.3557,17.3106,17.3492,154400.0
2010-08-11 14:15:00,26.96,26.97,26.93,26.96,93900.0,17.3492,17.3557,17.3299,17.3492,93900.0
2010-08-11 14:20:00,26.96,26.99,26.95,26.96,165500.0,17.3492,17.3685,17.3428,17.3492,165500.0
2010-08-11 14:25:00,26.95,26.97,26.93,26.94,101900.0,17.3428,17.3557,17.3299,17.3364,101900.0
2010-08-11 14:30:00,26.94,26.95,26.9,26.94,108100.0,17.3364,17.3428,17.3106,17.3364,108100.0
2010-08-11 14:35:00,26.94,26.94,26.88,26.89,116300.0,17.3364,17.3364,17.2978,17.3042,116300.0
2010-08-11 14:40:00,26.9,26.91,26.88,26.88,127400.0,17.3106,17.3171,17.2978,17.2978,127400.0
2010-08-11 14:45:00,26.88,26.88,26.8,26.82,426400.0,17.2978,17.2978,17.2463,17.2591,426400.0
2010-08-11 14:50:00,26.82,26.84,26.77,26.79,381100.0,17.2591,17.272,17.227,17.2398,381100.0
2010-08-11 14:55:00,26.79,26.85,26.78,26.83,212900.0,17.2398,17.2785,17.2334,17.2656,212900.0
2010-08-11 15:00:00,26.83,26.86,26.79,26.82,156400.0,17.2656,17.2849,17.2398,17.2591,156400.0
2010-08-11 15:05:00,26.82,26.87,26.81,26.85,201300.0,17.2591,17.2913,17.2527,17.2785,201300.0
2010-08-11 15:10:00,26.85,26.88,26.83,26.83,168700.0,17.2785,17.2978,17.2656,17.2656,168700.0
2010-08-11 15:15:00,26.83,26.83,26.77,26.82,281100.0,17.2656,17.2656,17.227,17.2591,281100.0
2010-08-11 15:20:00,26.82,26.87,26.78,26.8,319000.0,17.2591,17.2913,17.2334,17.2463,319000.0
2010-08-11 15:25:00,26.81,26.86,26.78,26.84,285700.0,17.2527,17.2849,17.2334,17.272,285700.0
2010-08-11 15:30:00,26.84,26.95,26.83,26.92,327000.0,17.272,17.3428,17.2656,17.3235,327000.0
2010-08-11 15:35:00,26.92,26.95,26.87,26.94,350500.0,17.3235,17.3428,17.2913,17.3364,350500.0
2010-08-11 15:40:00,26.93,26.95,26.87,26.89,310400.0,17.3299,17.3428,17.2913,17.3042,310400.0
2010-08-11 15:45:00,26.89,26.92,26.88,26.91,604000.0,17.3042,17.3235,17.2978,17.3171,604000.0
2010-08-11 15:50:00,26.91,26.91,26.87,26.9,536900.0,17.3171,17.3171,17.2913,17.3106,536900.0
2010-08-11 15:55:00,26.9,26.96,26.89,26.9,828700.0,17.3106,17.3492,17.3042,17.3106,828700.0
2010-08-12 09:30:00,26.9,27.2,26.8,27.17,1349000.0,17.3106,17.5037,17.2463,17.4844,1349000.0
2010-08-12 09:35:00,27.16,27.28,27.12,27.23,1161900.0,17.4779,17.5552,17.4522,17.523,1161900.0
2010-08-12 09:40:00,27.23,27.56,27.22,27.55,1454000.0,17.523,17.7354,17.5166,17.7289,1454000.0
2010-08-12 09:45:00,27.55,27.6,27.46,27.47,933400.0,17.7289,17.7611,17.671,17.6774,933400.0
2010-08-12 09:50:00,27.47,27.65,27.37,27.59,900600.0,17.6774,17.7933,17.6131,17.7547,900600.0
2010-08-12 09:55:00,27.6,27.78,27.57,27.68,880000.0,17.7611,17.8769,17.7418,17.8126,880000.0
2010-08-12 10:00:00,27.68,27.75,27.58,27.63,697000.0,17.8126,17.8576,17.7482,17.7804,697000.0
2010-08-12 10:05:00,27.63,27.88,27.58,27.84,651700.0,17.7804,17.9413,17.7482,17.9155,651700.0
2010-08-12 10:10:00,27.84,27.91,27.76,27.78,732700.0,17.9155,17.9606,17.8641,17.8769,732700.0
2010-08-12 10:15:00,27.79,27.91,27.72,27.75,596000.0,17.8834,17.9606,17.8383,17.8576,596000.0
2010-08-12 10:20:00,27.75,27.79,27.63,27.74,541900.0,17.8576,17.8834,17.7804,17.8512,541900.0
2010-08-12 10:25:00,27.75,27.77,27.6,27.63,404800.0,17.8576,17.8705,17.7611,17.7804,404800.0
2010-08-12 10:30:00,27.64,27.74,27.61,27.68,495100.0,17.7868,17.8512,17.7675,17.8126,495100.0
2010-08-12 10:35:00,27.69,27.82,27.68,27.81,609500.0,17.819,17.9027,17.8126,17.8962,609500.0
2010-08-12 10:40:00,27.8,27.85,27.75,27.79,519900.0,17.8898,17.922,17.8576,17.8834,519900.0
2010-08-12 10:45:00,27.79,27.95,27.75,27.88,624500.0,17.8834,17.9863,17.8576,17.9413,624500.0
2010-08-12 10:50:00,27.88,27.99,27.84,27.95,586800.0,17.9413,18.0121,17.9155,17.9863,586800.0
2010-08-12 10:55:00,27.95,27.96,27.79,27.81,507300.0,17.9863,17.9928,17.8834,17.8962,507300.0
2010-08-12 11:00:00,27.81,27.85,27.77,27.83,396200.0,17.8962,17.922,17.8705,17.9091,396200.0
2010-08-12 11:05:00,27.83,27.86,27.78,27.82,214200.0,17.9091,17.9284,17.8769,17.9027,214200.0
2010-08-12 11:10:00,27.83,27.85,27.77,27.84,274100.0,17.9091,17.922,17.8705,17.9155,274100.0
2010-08-12 11:15:00,27.85,27.89,27.85,27.89,248100.0,17.922,17.9477,17.922,17.9477,248100.0
2010-08-12 11:20:00,27.89,27.96,27.88,27.92,314800.0,17.9477,17.9928,17.9413,17.967,314800.0
2010-08-12 11:25:00,27.92,27.94,27.88,27.92,465900.0,17.967,17.9799,17.9413,17.967,465900.0
2010-08-12 11:30:00,27.92,27.96,27.9,27.91,370800.0,17.967,17.9928,17.9541,17.9606,370800.0
2010-08-12 11:35:00,27.9,27.91,27.87,27.89,353800.0,17.9541,17.9606,17.9348,17.9477,353800.0
2010-08-12 11:40:00,27.9,27.9,27.77,27.79,371700.0,17.9541,17.9541,17.8705,17.8834,371700.0
2010-08-12 11:45:00,27.78,27.8,27.73,27.78,259300.0,17.8769,17.8898,17.8447,17.8769,259300.0
2010-08-12 11:50:00,27.78,27.84,27.76,27.79,208100.0,17.8769,17.9155,17.8641,17.8834,208100.0
2010-08-12 11:55:00,27.8,27.82,27.75,27.79,414800.0,17.8898,17.9027,17.8576,17.8834,414800.0
2010-08-12 12:00:00,27.79,27.81,27.71,27.75,240600.0,17.8834,17.8962,17.8319,17.8576,240600.0
2010-08-12 12:05:00,27.75,27.83,27.75,27.79,180100.0,17.8576,17.9091,17.8576,17.8834,180100.0
2010-08-12 12:10:00,27.8,27.84,27.77,27.82,222100.0,17.8898,17.9155,17.8705,17.9027,222100.0
2010-08-12 12:15:00,27.82,27.91,27.81,27.83,349400.0,17.9027,17.9606,17.8962,17.9091,349400.0
2010-08-12 12:20:00,27.84,27.85,27.77,27.82,283600.0,17.9155,17.922,17.8705,17.9027,283600.0
2010-08-12 12:25:00,27.82,27.84,27.78,27.83,146500.0,17.9027,17.9155,17.8769,17.9091,146500.0
2010-08-12 12:30:00,27.83,27.88,27.8,27.82,172500.0,17.9091,17.9413,17.8898,17.9027,172500.0
2010-08-12 12:35:00,27.82,27.88,27.81,27.86,130900.0,17.9027,17.9413,17.8962,17.9284,130900.0
2010-08-12 12:40:00,27.87,27.92,27.86,27.9,183500.0,17.9348,17.967,17.9284,17.9541,183500.0
2010-08-12 12:45:00,27.89,27.93,27.88,27.89,146700.0,17.9477,17.9735,17.9413,17.9477,146700.0
2010-08-12 12:50:00,27.89,27.98,27.88,27.98,240900.0,17.9477,18.0056,17.9413,18.0056,240900.0
2010-08-12 12:55:00,27.98,28.02,27.97,28.01,444100.0,18.0056,18.0314,17.9992,18.0249,444100.0
2010-08-12 13:00:00,28.01,28.06,27.98,27.99,300600.0,18.0249,18.0571,18.0056,18.0121,300600.0
2010-08-12 13:05:00,27.98,28.0,27.93,27.96,282100.0,18.0056,18.0185,17.9735,17.9928,282100.0
2010-08-12 13:10:00,27.95,28.01,27.95,28.0,198700.0,17.9863,18.0249,17.9863,18.0185,198700.0
2010-08-12 13:15:00,27.99,28.02,27.96,27.97,185400.0,18.0121,18.0314,17.9928,17.9992,185400.0
2010-08-12 13:20:00,27.97,28.0,27.94,27.95,201700.0,17.9992,18.0185,17.9799,17.9863,201700.0
2010-08-12 13:25:00,27.96,27.98,27.92,27.96,245100.0,17.9928,18.0056,17.967,17.9928,245100.0
2010-08-12 13:30:00,27.97,27.99,27.93,27.96,152000.0,17.9992,18.0121,17.9735,17.9928,152000.0
2010-08-12 13:35:00,27.97,28.01,27.95,28.01,165100.0,17.9992,18.0249,17.9863,18.0249,165100.0
2010-08-12 13:40:00,28.01,28.02,27.93,27.93,137700.0,18.0249,18.0314,17.9735,17.9735,137700.0
2010-08-12 13:45:00,27.93,27.95,27.87,27.89,217700.0,17.9735,17.9863,17.9348,17.9477,217700.0
2010-08-12 13:50:00,27.88,27.9,27.85,27.86,168200.0,17.9413,17.9541,17.922,17.9284,168200.0
2010-08-12 13:55:00,27.86,27.92,27.85,27.92,191800.0,17.9284,17.967,17.922,17.967,191800.0
2010-08-12 14:00:00,27.92,27.94,27.9,27.91,212600.0,17.967,17.9799,17.9541,17.9606,212600.0
2010-08-12 14:05:00,27.9,27.98,27.9,27.97,176800.0,17.9541,18.0056,17.9541,17.9992,176800.0
2010-08-12 14:10:00,27.97,27.99,27.96,27.98,144500.0,17.9992,18.0121,17.9928,18.0056,144500.0
2010-08-12 14:15:00,27.97,27.99,27.94,27.95,293100.0,17.9992,18.0121,17.9799,17.9863,293100.0
2010-08-12 14:20:00,27.94,27.96,27.91,27.95,191200.0,17.9799,17.9928,17.9606,17.9863,191200.0
2010-08-12 14:25:00,27.95,28.02,27.94,27.99,324000.0,17.9863,18.0314,17.9799,18.0121,324000.0
2010-08-12 14:30:00,27.99,28.02,27.98,28.01,351900.0,18.0121,18.0314,18.0056,18.0249,351900.0
2010-08-12 14:35:00,28.01,28.03,27.92,27.98,426900.0,18.0249,18.0378,17.967,18.0056,426900.0
2010-08-12 14:40:00,27.98,27.99,27.93,27.97,172600.0,18.0056,18.0121,17.9735,17.9992,172600.0
2010-08-12 14:45:00,27.97,28.04,27.96,28.04,455000.0,17.9992,18.0442,17.9928,18.0442,455000.0
2010-08-12 14:50:00,28.03,28.14,28.0,28.14,473800.0,18.0378,18.1086,18.0185,18.1086,473800.0
2010-08-12 14:55:00,28.14,28.15,28.07,28.09,383600.0,18.1086,18.115,18.0635,18.0764,383600.0
2010-08-12 15:00:00,28.09,28.26,28.08,28.25,592700.0,18.0764,18.1858,18.07,18.1794,592700.0
2010-08-12 15:05:00,28.26,28.31,28.18,28.3,590000.0,18.1858,18.218,18.1343,18.2116,590000.0
2010-08-12 15:10:00,28.3,28.37,28.18,28.2,690600.0,18.2116,18.2566,18.1343,18.1472,690600.0
2010-08-12 15:15:00,28.2,28.21,28.13,28.15,624100.0,18.1472,18.1536,18.1022,18.115,624100.0
2010-08-12 15:20:00,28.14,28.28,28.14,28.26,290000.0,18.1086,18.1987,18.1086,18.1858,290000.0
2010-08-12 15:25:00,28.27,28.34,28.26,28.32,442800.0,18.1922,18.2373,18.1858,18.2244,442800.0
2010-08-12 15:30:00,28.32,28.41,28.31,28.38,707700.0,18.2244,18.2823,18.218,18.263,707700.0
2010-08-12 15:35:00,28.39,28.39,28.28,28.29,366400.0,18.2695,18.2695,18.1987,18.2051,366400.0
2010-08-12 15:40:00,28.29,28.32,28.17,28.29,538700.0,18.2051,18.2244,18.1279,18.2051,538700.0
2010-08-12 15:45:00,28.3,28.33,28.22,28.25,697700.0,18.2116,18.2309,18.1601,18.1794,697700.0
2010-08-12 15:50:00,28.25,28.37,28.24,28.33,710200.0,18.1794,18.2566,18.1729,18.2309,710200.0
2010-08-12 15:55:00,28.33,28.39,28.32,28.36,1054500.0,18.2309,18.2695,18.2244,18.2502,1054500.0
2010-08-13 09:30:00,28.44,28.54,28.32,28.45,637400.0,18.3016,18.366,18.2244,18.3081,637400.0
2010-08-13 09:35:00,28.46,28.55,28.4,28.45,852100.0,18.3145,18.3724,18.2759,18.3081,852100.0
2010-08-13 09:40:00,28.45,28.54,28.3,28.41,871000.0,18.3081,18.366,18.2116,18.2823,871000.0
2010-08-13 09:45:00,28.41,28.55,28.34,28.48,607100.0,18.2823,18.3724,18.2373,18.3274,607100.0
2010-08-13 09:50:00,28.48,28.49,28.39,28.47,354700.0,18.3274,18.3338,18.2695,18.321,354700.0
2010-08-13 09:55:00,28.48,28.66,28.46,28.62,814300.0,18.3274,18.4432,18.3145,18.4175,814300.0
2010-08-13 10:00:00,28.61,28.76,28.58,28.72,1066000.0,18.411,18.5076,18.3917,18.4818,1066000.0
2010-08-13 10:05:00,28.72,28.79,28.71,28.76,739000.0,18.4818,18.5269,18.4754,18.5076,739000.0
2010-08-13 10:10:00,28.75,28.85,28.72,28.78,584700.0,18.5011,18.5655,18.4818,18.5204,584700.0
2010-08-13 10:15:00,28.79,28.85,28.76,28.78,667300.0,18.5269,18.5655,18.5076,18.5204,667300.0
2010-08-13 10:20:00,28.77,28.79,28.64,28.67,860200.0,18.514,18.5269,18.4304,18.4497,860200.0
2010-08-13 10:25:00,28.66,28.72,28.63,28.66,529400.0,18.4432,18.4818,18.4239,18.4432,529400.0
2010-08-13 10:30:00,28.66,28.67,28.53,28.62,568300.0,18.4432,18.4497,18.3596,18.4175,568300.0
2010-08-13 10:35:00,28.62,28.71,28.62,28.68,270700.0,18.4175,18.4754,18.4175,18.4561,270700.0
2010-08-13 10:40:00,28.68,28.76,28.6,28.73,399300.0,18.4561,18.5076,18.4046,18.4883,399300.0
2010-08-13 10:45:00,28.72,28.77,28.67,28.7,706100.0,18.4818,18.514,18.4497,18.469,706100.0
2010-08-13 10:50:00,28.69,28.75,28.65,28.67,375000.0,18.4625,18.5011,18.4368,18.4497,375000.0
2010-08-13 10:55:00,28.67,28.76,28.64,28.73,428800.0,18.4497,18.5076,18.4304,18.4883,428800.0
2010-08-13 11:00:00,28.73,28.75,28.68,28.74,247800.0,18.4883,18.5011,18.4561,18.4947,247800.0
2010-08-13 11:05:00,28.74,28.82,28.73,28.76,468000.0,18.4947,18.5462,18.4883,18.5076,468000.0
2010-08-13 11:10:00,28.76,28.77,28.7,28.72,187900.0,18.5076,18.514,18.469,18.4818,187900.0
2010-08-13 11:15:00,28.73,28.77,28.69,28.71,305000.0,18.4883,18.514,18.4625,18.4754,305000.0
2010-08-13 11:20:00,28.71,28.73,28.63,28.67,339900.0,18.4754,18.4883,18.4239,18.4497,339900.0
2010-08-13 11:25:00,28.67,28.67,28.56,28.59,319200.0,18.4497,18.4497,18.3789,18.3982,319200.0
2010-08-13 11:30:00,28.6,28.67,28.58,28.65,401600.0,18.4046,18.4497,18.3917,18.4368,401600.0
2010-08-13 11:35:00,28.65,28.67,28.62,28.67,331500.0,18.4368,18.4497,18.4175,18.4497,331500.0
2010-08-13 11:40:00,28.67,28.73,28.66,28.7,256600.0,18.4497,18.4883,18.4432,18.469,256600.0
2010-08-13 11:45:00,28.7,28.72,28.67,28.69,275100.0,18.469,18.4818,18.4497,18.4625,275100.0
2010-08-13 11:50:00,28.69,28.69,28.63,28.65,169700.0,18.4625,18.4625,18.4239,18.4368,169700.0
2010-08-13 11:55:00,28.65,28.69,28.65,28.66,194200.0,18.4368,18.4625,18.4368,18.4432,194200.0
2010-08-13 12:00:00,28.65,28.66,28.6,28.64,214600.0,18.4368,18.4432,18.4046,18.4304,214600.0
2010-08-13 12:05:00,28.65,28.71,28.65,28.69,250200.0,18.4368,18.4754,18.4368,18.4625,250200.0
2010-08-13 12:10:00,28.7,28.71,28.62,28.63,148400.0,18.469,18.4754,18.4175,18.4239,148400.0
2010-08-13 12:15:00,28.62,28.68,28.62,28.67,145100.0,18.4175,18.4561,18.4175,18.4497,145100.0
2010-08-13 12:20:00,28.67,28.71,28.65,28.69,124500.0,18.4497,18.4754,18.4368,18.4625,124500.0
2010-08-13 12:25:00,28.68,28.7,28.67,28.7,198500.0,18.4561,18.469,18.4497,18.469,198500.0
2010-08-13 12:30:00,28.7,28.71,28.68,28.7,158100.0,18.469,18.4754,18.4561,18.469,158100.0
2010-08-13 12:35:00,28.7,28.72,28.67,28.68,143600.0,18.469,18.4818,18.4497,18.4561,143600.0
2010-08-13 12:40:00,28.68,28.7,28.66,28.67,99400.0,18.4561,18.469,18.4432,18.4497,99400.0
2010-08-13 12:45:00,28.68,28.7,28.65,28.7,87200.0,18.4561,18.469,18.4368,18.469,87200.0
2010-08-13 12:50:00,28.7,28.72,28.69,28.72,119000.0,18.469,18.4818,18.4625,18.4818,119000.0
2010-08-13 12:55:00,28.72,28.72,28.69,28.71,172100.0,18.4818,18.4818,18.4625,18.4754,172100.0
2010-08-13 13:00:00,28.7,28.78,28.7,28.73,511100.0,18.469,18.5204,18.469,18.4883,511100.0
2010-08-13 13:05:00,28.73,28.73,28.66,28.67,226200.0,18.4883,18.4883,18.4432,18.4497,226200.0
2010-08-13 13:10:00,28.67,28.72,28.67,28.71,107800.0,18.4497,18.4818,18.4497,18.4754,107800.0
2010-08-13 13:15:00,28.71,28.72,28.68,28.7,127100.0,18.4754,18.4818,18.4561,18.469,127100.0
2010-08-13 13:20:00,28.7,28.71,28.68,28.71,79900.0,18.469,18.4754,18.4561,18.4754,79900.0
2010-08-13 13:25:00,28.7,28.72,28.67,28.71,186000.0,18.469,18.4818,18.4497,18.4754,186000.0
2010-08-13 13:30:00,28.71,28.72,28.69,28.7,98500.0,18.4754,18.4818,18.4625,18.469,98500.0
2010-08-13 13:35:00,28.7,28.73,28.67,28.71,205700.0,18.469,18.4883,18.4497,18.4754,205700.0
2010-08-13 13:40:00,28.72,28.74,28.71,28.73,137200.0,18.4818,18.4947,18.4754,18.4883,137200.0
2010-08-13 13:45:00,28.74,28.76,28.7,28.71,232400.0,18.4947,18.5076,18.469,18.4754,232400.0
2010-08-13 13:50:00,28.7,28.76,28.7,28.73,77600.0,18.469,18.5076,18.469,18.4883,77600.0
2010-08-13 13:55:00,28.74,28.76,28.71,28.71,118500.0,18.4947,18.5076,18.4754,18.4754,118500.0
2010-08-13 14:00:00,28.72,28.74,28.69,28.73,125300.0,18.4818,18.4947,18.4625,18.4883,125300.0
2010-08-13 14:05:00,28.72,28.75,28.71,28.75,100500.0,18.4818,18.5011,18.4754,18.5011,100500.0
2010-08-13 14:10:00,28.75,28.75,28.69,28.7,106400.0,18.5011,18.5011,18.4625,18.469,106400.0
2010-08-13 14:15:00,28.7,28.73,28.57,28.6,515700.0,18.469,18.4883,18.3853,18.4046,515700.0
2010-08-13 14:20:00,28.6,28.62,28.55,28.6,312800.0,18.4046,18.4175,18.3724,18.4046,312800.0
2010-08-13 14:25:00,28.6,28.61,28.55,28.61,221300.0,18.4046,18.411,18.3724,18.411,221300.0
2010-08-13 14:30:00,28.6,28.65,28.59,28.6,182400.0,18.4046,18.4368,18.3982,18.4046,182400.0
2010-08-13 14:35:00,28.59,28.6,28.56,28.56,134900.0,18.3982,18.4046,18.3789,18.3789,134900.0
2010-08-13 14:40:00,28.56,28.59,28.54,28.58,196800.0,18.3789,18.3982,18.366,18.3917,196800.0
2010-08-13 14:45:00,28.58,28.58,28.44,28.44,746600.0,18.3917,18.3917,18.3016,18.3016,746600.0
2010-08-13 14:50:00,28.44,28.51,28.42,28.45,431000.0,18.3016,18.3467,18.2888,18.3081,431000.0
2010-08-13 14:55:00,28.45,28.46,28.32,28.45,441300.0,18.3081,18.3145,18.2244,18.3081,441300.0
2010-08-13 15:00:00,28.45,28.5,28.43,28.46,251300.0,18.3081,18.3403,18.2952,18.3145,251300.0
2010-08-13 15:05:00,28.46,28.5,28.43,28.49,166300.0,18.3145,18.3403,18.2952,18.3338,166300.0
2010-08-13 15:10:00,28.49,28.51,28.44,28.48,148500.0,18.3338,18.3467,18.3016,18.3274,148500.0
2010-08-13 15:15:00,28.47,28.49,28.46,28.47,79400.0,18.321,18.3338,18.3145,18.321,79400.0
2010-08-13 15:20:00,28.46,28.54,28.44,28.51,181400.0,18.3145,18.366,18.3016,18.3467,181400.0
2010-08-13 15:25:00,28.5,28.51,28.39,28.39,296400.0,18.3403,18.3467,18.2695,18.2695,296400.0
2010-08-13 15:30:00,28.4,28.48,28.32,28.46,364500.0,18.2759,18.3274,18.2244,18.3145,364500.0
2010-08-13 15:35:00,28.46,28.47,28.42,28.46,198000.0,18.3145,18.321,18.2888,18.3145,198000.0
2010-08-13 15:40:00,28.47,28.47,28.38,28.4,222700.0,18.321,18.321,18.263,18.2759,222700.0
2010-08-13 15:45:00,28.39,28.4,28.32,28.38,375800.0,18.2695,18.2759,18.2244,18.263,375800.0
2010-08-13 15:50:00,28.38,28.43,28.34,28.42,469100.0,18.263,18.2952,18.2373,18.2888,469100.0
2010-08-13 15:55:00,28.42,28.42,28.37,28.39,597600.0,18.2888,18.2888,18.2566,18.2695,597600.0
2010-08-16 09:30:00,28.32,28.69,28.22,28.57,827400.0,18.2244,18.4625,18.1601,18.3853,827400.0
2010-08-16 09:35:00,28.57,28.66,28.47,28.52,624700.0,18.3853,18.4432,18.321,18.3531,624700.0
2010-08-16 09:40:00,28.53,28.66,28.52,28.56,554800.0,18.3596,18.4432,18.3531,18.3789,554800.0
2010-08-16 09:45:00,28.56,28.58,28.49,28.52,410200.0,18.3789,18.3917,18.3338,18.3531,410200.0
2010-08-16 09:50:00,28.52,28.54,28.33,28.45,676500.0,18.3531,18.366,18.2309,18.3081,676500.0
2010-08-16 09:55:00,28.44,28.49,28.4,28.41,223600.0,18.3016,18.3338,18.2759,18.2823,223600.0
2010-08-16 10:00:00,28.4,28.48,28.34,28.43,368900.0,18.2759,18.3274,18.2373,18.2952,368900.0
2010-08-16 10:05:00,28.44,28.53,28.42,28.44,291500.0,18.3016,18.3596,18.2888,18.3016,291500.0
2010-08-16 10:10:00,28.44,28.48,28.35,28.4,331900.0,18.3016,18.3274,18.2437,18.2759,331900.0
2010-08-16 10:15:00,28.39,28.57,28.39,28.48,439800.0,18.2695,18.3853,18.2695,18.3274,439800.0
2010-08-16 10:20:00,28.48,28.59,28.48,28.57,386800.0,18.3274,18.3982,18.3274,18.3853,386800.0
2010-08-16 10:25:00,28.57,28.59,28.51,28.53,395600.0,18.3853,18.3982,18.3467,18.3596,395600.0
2010-08-16 10:30:00,28.53,28.63,28.5,28.59,338700.0,18.3596,18.4239,18.3403,18.3982,338700.0
2010-08-16 10:35:00,28.59,28.72,28.58,28.72,488800.0,18.3982,18.4818,18.3917,18.4818,488800.0
2010-08-16 10:40:00,28.72,28.76,28.66,28.72,450700.0,18.4818,18.5076,18.4432,18.4818,450700.0
2010-08-16 10:45:00,28.72,28.75,28.66,28.67,259800.0,18.4818,18.5011,18.4432,18.4497,259800.0
2010-08-16 10:50:00,28.68,28.71,28.65,28.69,213000.0,18.4561,18.4754,18.4368,18.4625,213000.0
2010-08-16 10:55:00,28.69,28.75,28.66,28.72,269500.0,18.4625,18.5011,18.4432,18.4818,269500.0
2010-08-16 11:00:00,28.73,28.77,28.7,28.73,350300.0,18.4883,18.514,18.469,18.4883,350300.0
2010-08-16 11:05:00,28.72,28.75,28.68,28.7,296400.0,18.4818,18.5011,18.4561,18.469,296400.0
2010-08-16 11:10:00,28.71,28.8,28.7,28.79,317600.0,18.4754,18.5333,18.469,18.5269,317600.0
2010-08-16 11:15:00,28.79,28.84,28.74,28.77,406000.0,18.5269,18.5591,18.4947,18.514,406000.0
2010-08-16 11:20:00,28.78,28.79,28.7,28.74,223000.0,18.5204,18.5269,18.469,18.4947,223000.0
2010-08-16 11:25:00,28.75,28.79,28.71,28.72,190600.0,18.5011,18.5269,18.4754,18.4818,190600.0
2010-08-16 11:30:00,28.72,28.75,28.71,28.74,152000.0,18.4818,18.5011,18.4754,18.4947,152000.0
2010-08-16 11:35:00,28.74,28.8,28.74,28.79,173100.0,18.4947,18.5333,18.4947,18.5269,173100.0
2010-08-16 11:40:00,28.78,28.8,28.77,28.77,218300.0,18.5204,18.5333,18.514,18.514,218300.0
2010-08-16 11:45:00,28.77,28.8,28.75,28.79,150700.0,18.514,18.5333,18.5011,18.5269,150700.0
2010-08-16 11:50:00,28.79,28.82,28.78,28.81,147200.0,18.5269,18.5462,18.5204,18.5397,147200.0
2010-08-16 11:55:00,28.81,28.84,28.77,28.77,181700.0,18.5397,18.5591,18.514,18.514,181700.0
2010-08-16 12:00:00,28.77,28.84,28.76,28.83,171100.0,18.514,18.5591,18.5076,18.5526,171100.0
2010-08-16 12:05:00,28.83,28.85,28.82,28.83,149000.0,18.5526,18.5655,18.5462,18.5526,149000.0
2010-08-16 12:10:00,28.83,28.84,28.82,28.83,124800.0,18.5526,18.5591,18.5462,18.5526,124800.0
2010-08-16 12:15:00,28.82,28.84,28.79,28.83,133800.0,18.5462,18.5591,18.5269,18.5526,133800.0
2010-08-16 12:20:00,28.84,28.85,28.81,28.83,157000.0,18.5591,18.5655,18.5397,18.5526,157000.0
2010-08-16 12:25:00,28.83,28.84,28.79,28.83,139700.0,18.5526,18.5591,18.5269,18.5526,139700.0
2010-08-16 12:30:00,28.84,28.84,28.79,28.81,145900.0,18.5591,18.5591,18.5269,18.5397,145900.0
2010-08-16 12:35:00,28.82,28.85,28.82,28.83,141000.0,18.5462,18.5655,18.5462,18.5526,141000.0
2010-08-16 12:40:00,28.83,28.84,28.8,28.81,184000.0,18.5526,18.5591,18.5333,18.5397,184000.0
2010-08-16 12:45:00,28.82,28.83,28.8,28.81,102500.0,18.5462,18.5526,18.5333,18.5397,102500.0
2010-08-16 12:50:00,28.81,28.83,28.74,28.76,223500.0,18.5397,18.5526,18.4947,18.5076,223500.0
2010-08-16 12:55:00,28.76,28.77,28.72,28.77,139100.0,18.5076,18.514,18.4818,18.514,139100.0
2010-08-16 13:00:00,28.77,28.8,28.7,28.7,187200.0,18.514,18.5333,18.469,18.469,187200.0
2010-08-16 13:05:00,28.7,28.76,28.7,28.76,166100.0,18.469,18.5076,18.469,18.5076,166100.0
2010-08-16 13:10:00,28.75,28.79,28.73,28.74,160200.0,18.5011,18.5269,18.4883,18.4947,160200.0
2010-08-16 13:15:00,28.75,28.8,28.75,28.77,82200.0,18.5011,18.5333,18.5011,18.514,82200.0
2010-08-16 13:20:00,28.76,28.8,28.75,28.79,128200.0,18.5076,18.5333,18.5011,18.5269,128200.0
2010-08-16 13:25:00,28.79,28.82,28.77,28.77,121800.0,18.5269,18.5462,18.514,18.514,121800.0
2010-08-16 13:30:00,28.77,28.82,28.76,28.81,144100.0,18.514,18.5462,18.5076,18.5397,144100.0
2010-08-16 13:35:00,28.81,28.83,28.8,28.81,131700.0,18.5397,18.5526,18.5333,18.5397,131700.0
2010-08-16 13:40:00,28.81,28.84,28.81,28.82,146500.0,18.5397,18.5591,18.5397,18.5462,146500.0
2010-08-16 13:45:00,28.82,28.82,28.76,28.81,419000.0,18.5462,18.5462,18.5076,18.5397,419000.0
2010-08-16 13:50:00,28.81,28.81,28.72,28.72,260500.0,18.5397,18.5397,18.4818,18.4818,260500.0
2010-08-16 13:55:00,28.72,28.77,28.72,28.76,126100.0,18.4818,18.514,18.4818,18.5076,126100.0
2010-08-16 14:00:00,28.76,28.8,28.76,28.79,137300.0,18.5076,18.5333,18.5076,18.5269,137300.0
2010-08-16 14:05:00,28.79,28.81,28.72,28.72,257900.0,18.5269,18.5397,18.4818,18.4818,257900.0
2010-08-16 14:10:00,28.73,28.73,28.61,28.72,498300.0,18.4883,18.4883,18.411,18.4818,498300.0
2010-08-16 14:15:00,28.71,28.78,28.7,28.77,227000.0,18.4754,18.5204,18.469,18.514,227000.0
2010-08-16 14:20:00,28.76,28.79,28.75,28.76,136700.0,18.5076,18.5269,18.5011,18.5076,136700.0
2010-08-16 14:25:00,28.75,28.81,28.74,28.76,132500.0,18.5011,18.5397,18.4947,18.5076,132500.0
2010-08-16 14:30:00,28.77,28.79,28.72,28.73,166400.0,18.514,18.5269,18.4818,18.4883,166400.0
2010-08-16 14:35:00,28.73,28.77,28.73,28.74,123800.0,18.4883,18.514,18.4883,18.4947,123800.0
2010-08-16 14:40:00,28.74,28.75,28.7,28.74,138900.0,18.4947,18.5011,18.469,18.4947,138900.0
2010-08-16 14:45:00,28.75,28.81,28.73,28.76,239800.0,18.5011,18.5397,18.4883,18.5076,239800.0
2010-08-16 14:50:00,28.76,28.76,28.66,28.69,324600.0,18.5076,18.5076,18.4432,18.4625,324600.0
2010-08-16 14:55:00,28.68,28.69,28.6,28.65,314900.0,18.4561,18.4625,18.4046,18.4368,314900.0
2010-08-16 15:00:00,28.65,28.67,28.61,28.66,280400.0,18.4368,18.4497,18.411,18.4432,280400.0
2010-08-16 15:05:00,28.65,28.68,28.6,28.64,197000.0,18.4368,18.4561,18.4046,18.4304,197000.0
2010-08-16 15:10:00,28.64,28.64,28.57,28.58,404800.0,18.4304,18.4304,18.3853,18.3917,404800.0
2010-08-16 15:15:00,28.58,28.62,28.54,28.62,295900.0,18.3917,18.4175,18.366,18.4175,295900.0
2010-08-16 15:20:00,28.62,28.63,28.53,28.59,261500.0,18.4175,18.4239,18.3596,18.3982,261500.0
2010-08-16 15:25:00,28.59,28.68,28.56,28.66,252800.0,18.3982,18.4561,18.3789,18.4432,252800.0
2010-08-16 15:30:00,28.67,28.73,28.67,28.7,476800.0,18.4497,18.4883,18.4497,18.469,476800.0
2010-08-16 15:35:00,28.7,28.78,28.69,28.74,319000.0,18.469,18.5204,18.4625,18.4947,319000.0
2010-08-16 15:40:00,28.74,28.77,28.71,28.77,385200.0,18.4947,18.514,18.4754,18.514,385200.0
2010-08-16 15:45:00,28.77,28.81,28.75,28.8,791600.0,18.514,18.5397,18.5011,18.5333,791600.0
2010-08-16 15:50:00,28.8,28.84,28.78,28.83,441600.0,18.5333,18.5591,18.5204,18.5526,441600.0
2010-08-16 15:55:00,28.83,28.88,28.82,28.83,727200.0,18.5526,18.5848,18.5462,18.5526,727200.0
2010-08-17 09:30:00,29.29,29.5,29.29,29.34,896800.0,18.8486,18.9838,18.8486,18.8808,896800.0
2010-08-17 09:35:00,29.34,29.39,29.3,29.38,492400.0,18.8808,18.913,18.8551,18.9066,492400.0
2010-08-17 09:40:00,29.38,29.39,29.3,29.36,620500.0,18.9066,18.913,18.8551,18.8937,620500.0
2010-08-17 09:45:00,29.36,29.38,29.3,29.37,428400.0,18.8937,18.9066,18.8551,18.9001,428400.0
2010-08-17 09:50:00,29.37,29.63,29.37,29.59,1510500.0,18.9001,19.0674,18.9001,19.0417,1510500.0
2010-08-17 09:55:00,29.59,29.65,29.56,29.62,395000.0,19.0417,19.0803,19.0224,19.061,395000.0
2010-08-17 10:00:00,29.61,29.72,29.6,29.63,534000.0,19.0546,19.1254,19.0481,19.0674,534000.0
2010-08-17 10:05:00,29.63,29.69,29.63,29.63,402400.0,19.0674,19.106,19.0674,19.0674,402400.0
2010-08-17 10:10:00,29.64,29.64,29.48,29.51,754400.0,19.0739,19.0739,18.9709,18.9902,754400.0
2010-08-17 10:15:00,29.51,29.53,29.47,29.52,485100.0,18.9902,19.0031,18.9645,18.9966,485100.0
2010-08-17 10:20:00,29.51,29.75,29.5,29.73,953500.0,18.9902,19.1447,18.9838,19.1318,953500.0
2010-08-17 10:25:00,29.73,29.86,29.72,29.84,1003200.0,19.1318,19.2154,19.1254,19.2026,1003200.0
2010-08-17 10:30:00,29.85,29.87,29.71,29.78,710900.0,19.209,19.2219,19.1189,19.164,710900.0
2010-08-17 10:35:00,29.78,29.78,29.71,29.75,300200.0,19.164,19.164,19.1189,19.1447,300200.0
2010-08-17 10:40:00,29.75,29.78,29.72,29.76,421100.0,19.1447,19.164,19.1254,19.1511,421100.0
2010-08-17 10:45:00,29.76,29.85,29.76,29.8,421100.0,19.1511,19.209,19.1511,19.1768,421100.0
2010-08-17 10:50:00,29.8,29.9,29.8,29.88,660100.0,19.1768,19.2412,19.1768,19.2283,660100.0
2010-08-17 10:55:00,29.88,29.9,29.85,29.86,408800.0,19.2283,19.2412,19.209,19.2154,408800.0
2010-08-17 11:00:00,29.85,29.97,29.84,29.95,764800.0,19.209,19.2862,19.2026,19.2734,764800.0
2010-08-17 11:05:00,29.95,29.96,29.9,29.9,356800.0,19.2734,19.2798,19.2412,19.2412,356800.0
2010-08-17 11:10:00,29.9,29.95,29.87,29.9,439800.0,19.2412,19.2734,19.2219,19.2412,439800.0
2010-08-17 11:15:00,29.9,29.9,29.84,29.88,273000.0,19.2412,19.2412,19.2026,19.2283,273000.0
2010-08-17 11:20:00,29.88,29.93,29.87,29.92,248500.0,19.2283,19.2605,19.2219,19.2541,248500.0
2010-08-17 11:25:00,29.92,29.95,29.91,29.91,282700.0,19.2541,19.2734,19.2476,19.2476,282700.0
2010-08-17 11:30:00,29.92,29.98,29.9,29.97,473400.0,19.2541,19.2927,19.2412,19.2862,473400.0
2010-08-17 11:35:00,29.98,29.99,29.97,29.98,345000.0,19.2927,19.2991,19.2862,19.2927,345000.0
2010-08-17 11:40:00,29.98,30.0,29.92,29.92,328000.0,19.2927,19.3055,19.2541,19.2541,328000.0
2010-08-17 11:45:00,29.93,30.0,29.93,29.99,440800.0,19.2605,19.3055,19.2605,19.2991,440800.0
2010-08-17 11:50:00,29.98,30.08,29.98,30.08,657200.0,19.2927,19.357,19.2927,19.357,657200.0
2010-08-17 11:55:00,30.08,30.13,30.06,30.12,846400.0,19.357,19.3892,19.3441,19.3828,846400.0
2010-08-17 12:00:00,30.12,30.15,30.05,30.13,487400.0,19.3828,19.4021,19.3377,19.3892,487400.0
2010-08-17 12:05:00,30.13,30.14,30.1,30.11,336000.0,19.3892,19.3956,19.3699,19.3763,336000.0
2010-08-17 12:10:00,30.11,30.12,30.02,30.05,413200.0,19.3763,19.3828,19.3184,19.3377,413200.0
2010-08-17 12:15:00,30.04,30.08,29.98,30.01,518900.0,19.3313,19.357,19.2927,19.312,518900.0
2010-08-17 12:20:00,30.0,30.07,29.99,30.05,210800.0,19.3055,19.3506,19.2991,19.3377,210800.0
2010-08-17 12:25:00,30.04,30.06,29.99,29.99,246800.0,19.3313,19.3441,19.2991,19.2991,246800.0
2010-08-17 12:30:00,29.99,30.03,29.98,30.03,176700.0,19.2991,19.3248,19.2927,19.3248,176700.0
2010-08-17 12:35:00,30.04,30.08,30.04,30.07,175600.0,19.3313,19.357,19.3313,19.3506,175600.0
2010-08-17 12:40:00,30.06,30.1,30.05,30.09,201700.0,19.3441,19.3699,19.3377,19.3635,201700.0
2010-08-17 12:45:00,30.09,30.13,30.06,30.13,214500.0,19.3635,19.3892,19.3441,19.3892,214500.0
2010-08-17 12:50:00,30.12,30.14,30.07,30.08,176100.0,19.3828,19.3956,19.3506,19.357,176100.0
2010-08-17 12:55:00,30.08,30.1,30.06,30.08,129500.0,19.357,19.3699,19.3441,19.357,129500.0
2010-08-17 13:00:00,30.08,30.1,30.08,30.09,214900.0,19.357,19.3699,19.357,19.3635,214900.0
2010-08-17 13:05:00,30.09,30.18,30.08,30.15,312400.0,19.3635,19.4214,19.357,19.4021,312400.0
2010-08-17 13:10:00,30.15,30.2,30.15,30.19,267000.0,19.4021,19.4342,19.4021,19.4278,267000.0
2010-08-17 13:15:00,30.19,30.24,30.18,30.23,444100.0,19.4278,19.46,19.4214,19.4535,444100.0
2010-08-17 13:20:00,30.23,30.28,30.18,30.2,446400.0,19.4535,19.4857,19.4214,19.4342,446400.0
2010-08-17 13:25:00,30.19,30.22,30.19,30.21,212100.0,19.4278,19.4471,19.4278,19.4407,212100.0
2010-08-17 13:30:00,30.21,30.25,30.2,30.24,261100.0,19.4407,19.4664,19.4342,19.46,261100.0
2010-08-17 13:35:00,30.24,30.25,30.22,30.24,143800.0,19.46,19.4664,19.4471,19.46,143800.0
2010-08-17 13:40:00,30.24,30.25,30.19,30.21,163700.0,19.46,19.4664,19.4278,19.4407,163700.0
2010-08-17 13:45:00,30.22,30.29,30.21,30.25,260800.0,19.4471,19.4922,19.4407,19.4664,260800.0
2010-08-17 13:50:00,30.26,30.26,30.11,30.11,397000.0,19.4728,19.4728,19.3763,19.3763,397000.0
2010-08-17 13:55:00,30.11,30.17,30.08,30.09,348800.0,19.3763,19.4149,19.357,19.3635,348800.0
2010-08-17 14:00:00,30.08,30.19,30.08,30.19,219200.0,19.357,19.4278,19.357,19.4278,219200.0
2010-08-17 14:05:00,30.19,30.19,30.14,30.17,251600.0,19.4278,19.4278,19.3956,19.4149,251600.0
2010-08-17 14:10:00,30.17,30.24,30.12,30.16,434600.0,19.4149,19.46,19.3828,19.4085,434600.0
2010-08-17 14:15:00,30.16,30.17,30.03,30.05,374300.0,19.4085,19.4149,19.3248,19.3377,374300.0
2010-08-17 14:20:00,30.05,30.11,30.04,30.1,284800.0,19.3377,19.3763,19.3313,19.3699,284800.0
2010-08-17 14:25:00,30.09,30.11,30.03,30.04,314800.0,19.3635,19.3763,19.3248,19.3313,314800.0
2010-08-17 14:30:00,30.04,30.08,29.98,30.01,343000.0,19.3313,19.357,19.2927,19.312,343000.0
2010-08-17 14:35:00,30.01,30.02,29.93,29.96,371600.0,19.312,19.3184,19.2605,19.2798,371600.0
2010-08-17 14:40:00,29.96,29.98,29.92,29.94,240900.0,19.2798,19.2927,19.2541,19.2669,240900.0
2010-08-17 14:45:00,29.93,29.96,29.92,29.95,187600.0,19.2605,19.2798,19.2541,19.2734,187600.0
2010-08-17 14:50:00,29.96,29.97,29.92,29.97,286700.0,19.2798,19.2862,19.2541,19.2862,286700.0
2010-08-17 14:55:00,29.97,29.97,29.86,29.89,422300.0,19.2862,19.2862,19.2154,19.2347,422300.0
2010-08-17 15:00:00,29.88,29.89,29.77,29.82,507600.0,19.2283,19.2347,19.1575,19.1897,507600.0
2010-08-17 15:05:00,29.82,29.89,29.8,29.84,505200.0,19.1897,19.2347,19.1768,19.2026,505200.0
2010-08-17 15:10:00,29.84,29.88,29.81,29.87,347800.0,19.2026,19.2283,19.1833,19.2219,347800.0
2010-08-17 15:15:00,29.87,29.94,29.86,29.9,241300.0,19.2219,19.2669,19.2154,19.2412,241300.0
2010-08-17 15:20:00,29.9,30.0,29.89,29.99,353500.0,19.2412,19.3055,19.2347,19.2991,353500.0
2010-08-17 15:25:00,29.98,30.02,29.96,29.99,386400.0,19.2927,19.3184,19.2798,19.2991,386400.0
2010-08-17 15:30:00,30.0,30.0,29.96,29.98,232700.0,19.3055,19.3055,19.2798,19.2927,232700.0
2010-08-17 15:35:00,29.97,29.98,29.94,29.95,327400.0,19.2862,19.2927,19.2669,19.2734,327400.0
2010-08-17 15:40:00,29.95,29.95,29.87,29.91,514300.0,19.2734,19.2734,19.2219,19.2476,514300.0
2010-08-17 15:45:00,29.91,29.92,29.85,29.87,463900.0,19.2476,19.2541,19.209,19.2219,463900.0
2010-08-17 15:50:00,29.86,29.89,29.8,29.81,618900.0,19.2154,19.2347,19.1768,19.1833,618900.0
2010-08-17 15:55:00,29.8,29.83,29.75,29.75,821600.0,19.1768,19.1961,19.1447,19.1447,821600.0
2010-08-18 09:30:00,30.1,30.21,30.0,30.0,895600.0,19.3699,19.4407,19.3055,19.3055,895600.0
2010-08-18 09:35:00,30.01,30.3,30.0,30.29,1075200.0,19.312,19.4986,19.3055,19.4922,1075200.0
2010-08-18 09:40:00,30.28,30.35,30.14,30.17,1201700.0,19.4857,19.5308,19.3956,19.4149,1201700.0
2010-08-18 09:45:00,30.17,30.26,30.11,30.21,1005800.0,19.4149,19.4728,19.3763,19.4407,1005800.0
2010-08-18 09:50:00,30.2,30.31,30.13,30.28,732700.0,19.4342,19.505,19.3892,19.4857,732700.0
2010-08-18 09:55:00,30.28,30.29,30.2,30.23,382700.0,19.4857,19.4922,19.4342,19.4535,382700.0
2010-08-18 10:00:00,30.24,30.29,30.13,30.2,672900.0,19.46,19.4922,19.3892,19.4342,672900.0
2010-08-18 10:05:00,30.19,30.29,30.19,30.25,465400.0,19.4278,19.4922,19.4278,19.4664,465400.0
2010-08-18 10:10:00,30.25,30.43,30.24,30.38,1180600.0,19.4664,19.5822,19.46,19.5501,1180600.0
2010-08-18 10:15:00,30.38,30.47,30.3,30.31,949100.0,19.5501,19.608,19.4986,19.505,949100.0
2010-08-18 10:20:00,30.32,30.33,30.13,30.16,813700.0,19.5115,19.5179,19.3892,19.4085,813700.0
2010-08-18 10:25:00,30.15,30.16,29.89,29.93,1277900.0,19.4021,19.4085,19.2347,19.2605,1277900.0
2010-08-18 10:30:00,29.94,30.03,29.76,29.8,1661200.0,19.2669,19.3248,19.1511,19.1768,1661200.0
2010-08-18 10:35:00,29.8,29.95,29.77,29.87,742100.0,19.1768,19.2734,19.1575,19.2219,742100.0
2010-08-18 10:40:00,29.88,29.98,29.85,29.94,534900.0,19.2283,19.2927,19.209,19.2669,534900.0
2010-08-18 10:45:00,29.94,30.02,29.84,29.89,548300.0,19.2669,19.3184,19.2026,19.2347,548300.0
2010-08-18 10:50:00,29.89,29.93,29.78,29.91,535200.0,19.2347,19.2605,19.164,19.2476,535200.0
2010-08-18 10:55:00,29.9,29.98,29.85,29.96,386600.0,19.2412,19.2927,19.209,19.2798,386600.0
2010-08-18 11:00:00,29.96,30.11,29.9,30.06,677400.0,19.2798,19.3763,19.2412,19.3441,677400.0
2010-08-18 11:05:00,30.07,30.19,30.05,30.07,585800.0,19.3506,19.4278,19.3377,19.3506,585800.0
2010-08-18 11:10:00,30.07,30.08,29.94,30.03,369700.0,19.3506,19.357,19.2669,19.3248,369700.0
2010-08-18 11:15:00,30.02,30.04,29.92,29.97,291700.0,19.3184,19.3313,19.2541,19.2862,291700.0
2010-08-18 11:20:00,29.97,30.08,29.97,30.08,337100.0,19.2862,19.357,19.2862,19.357,337100.0
2010-08-18 11:25:00,30.09,30.11,30.02,30.03,330100.0,19.3635,19.3763,19.3184,19.3248,330100.0
2010-08-18 11:30:00,30.03,30.06,30.0,30.0,193100.0,19.3248,19.3441,19.3055,19.3055,193100.0
2010-08-18 11:35:00,30.0,30.06,29.97,30.05,200700.0,19.3055,19.3441,19.2862,19.3377,200700.0
2010-08-18 11:40:00,30.05,30.27,30.05,30.25,667300.0,19.3377,19.4793,19.3377,19.4664,667300.0
2010-08-18 11:45:00,30.25,30.26,30.17,30.24,252600.0,19.4664,19.4728,19.4149,19.46,252600.0
2010-08-18 11:50:00,30.25,30.34,30.22,30.24,606900.0,19.4664,19.5243,19.4471,19.46,606900.0
2010-08-18 11:55:00,30.24,30.25,30.2,30.2,177700.0,19.46,19.4664,19.4342,19.4342,177700.0
2010-08-18 12:00:00,30.2,30.22,30.15,30.15,250500.0,19.4342,19.4471,19.4021,19.4021,250500.0
2010-08-18 12:05:00,30.15,30.21,30.14,30.19,200500.0,19.4021,19.4407,19.3956,19.4278,200500.0
2010-08-18 12:10:00,30.19,30.33,30.18,30.3,243600.0,19.4278,19.5179,19.4214,19.4986,243600.0
2010-08-18 12:15:00,30.3,30.3,30.19,30.25,222500.0,19.4986,19.4986,19.4278,19.4664,222500.0
2010-08-18 12:20:00,30.24,30.27,30.23,30.24,129600.0,19.46,19.4793,19.4535,19.46,129600.0
2010-08-18 12:25:00,30.24,30.31,30.24,30.31,240500.0,19.46,19.505,19.46,19.505,240500.0
2010-08-18 12:30:00,30.3,30.31,30.23,30.24,279000.0,19.4986,19.505,19.4535,19.46,279000.0
2010-08-18 12:35:00,30.24,30.25,30.18,30.24,314900.0,19.46,19.4664,19.4214,19.46,314900.0
2010-08-18 12:40:00,30.24,30.31,30.24,30.26,291800.0,19.46,19.505,19.46,19.4728,291800.0
2010-08-18 12:45:00,30.27,30.32,30.25,30.31,154100.0,19.4793,19.5115,19.4664,19.505,154100.0
2010-08-18 12:50:00,30.32,30.4,30.32,30.38,369800.0,19.5115,19.5629,19.5115,19.5501,369800.0
2010-08-18 12:55:00,30.38,30.4,30.32,30.32,252800.0,19.5501,19.5629,19.5115,19.5115,252800.0
2010-08-18 13:00:00,30.33,30.37,30.32,30.35,148700.0,19.5179,19.5436,19.5115,19.5308,148700.0
2010-08-18 13:05:00,30.34,30.43,30.34,30.4,321900.0,19.5243,19.5822,19.5243,19.5629,321900.0
2010-08-18 13:10:00,30.41,30.42,30.33,30.35,238100.0,19.5694,19.5758,19.5179,19.5308,238100.0
2010-08-18 13:15:00,30.35,30.37,30.33,30.35,99400.0,19.5308,19.5436,19.5179,19.5308,99400.0
2010-08-18 13:20:00,30.35,30.37,30.28,30.31,188800.0,19.5308,19.5436,19.4857,19.505,188800.0
2010-08-18 13:25:00,30.31,30.36,30.29,30.35,148700.0,19.505,19.5372,19.4922,19.5308,148700.0
2010-08-18 13:30:00,30.35,30.38,30.32,30.32,184300.0,19.5308,19.5501,19.5115,19.5115,184300.0
2010-08-18 13:35:00,30.32,30.33,30.25,30.28,238500.0,19.5115,19.5179,19.4664,19.4857,238500.0
2010-08-18 13:40:00,30.28,30.29,30.22,30.26,253500.0,19.4857,19.4922,19.4471,19.4728,253500.0
2010-08-18 13:45:00,30.26,30.29,30.26,30.28,122200.0,19.4728,19.4922,19.4728,19.4857,122200.0
2010-08-18 13:50:00,30.29,30.32,30.28,30.32,86700.0,19.4922,19.5115,19.4857,19.5115,86700.0
2010-08-18 13:55:00,30.32,30.33,30.26,30.28,168300.0,19.5115,19.5179,19.4728,19.4857,168300.0
2010-08-18 14:00:00,30.29,30.34,30.24,30.24,244700.0,19.4922,19.5243,19.46,19.46,244700.0
2010-08-18 14:05:00,30.24,30.25,30.09,30.18,721400.0,19.46,19.4664,19.3635,19.4214,721400.0
2010-08-18 14:10:00,30.19,30.25,30.16,30.25,148500.0,19.4278,19.4664,19.4085,19.4664,148500.0
2010-08-18 14:15:00,30.24,30.28,30.2,30.24,399500.0,19.46,19.4857,19.4342,19.46,399500.0
2010-08-18 14:20:00,30.23,30.28,30.23,30.25,150400.0,19.4535,19.4857,19.4535,19.4664,150400.0
2010-08-18 14:25:00,30.25,30.3,30.23,30.25,101100.0,19.4664,19.4986,19.4535,19.4664,101100.0
2010-08-18 14:30:00,30.24,30.24,30.17,30.17,181800.0,19.46,19.46,19.4149,19.4149,181800.0
2010-08-18 14:35:00,30.18,30.21,30.12,30.18,336700.0,19.4214,19.4407,19.3828,19.4214,336700.0
2010-08-18 14:40:00,30.19,30.2,30.16,30.16,137100.0,19.4278,19.4342,19.4085,19.4085,137100.0
2010-08-18 14:45:00,30.16,30.22,30.14,30.18,233600.0,19.4085,19.4471,19.3956,19.4214,233600.0
2010-08-18 14:50:00,30.18,30.19,30.13,30.17,177900.0,19.4214,19.4278,19.3892,19.4149,177900.0
2010-08-18 14:55:00,30.16,30.18,30.14,30.16,92500.0,19.4085,19.4214,19.3956,19.4085,92500.0
2010-08-18 15:00:00,30.17,30.2,30.16,30.16,151000.0,19.4149,19.4342,19.4085,19.4085,151000.0
2010-08-18 15:05:00,30.17,30.18,30.1,30.13,223100.0,19.4149,19.4214,19.3699,19.3892,223100.0
2010-08-18 15:10:00,30.13,30.16,30.06,30.12,338000.0,19.3892,19.4085,19.3441,19.3828,338000.0
2010-08-18 15:15:00,30.12,30.16,30.1,30.12,393500.0,19.3828,19.4085,19.3699,19.3828,393500.0
2010-08-18 15:20:00,30.11,30.14,30.07,30.09,268400.0,19.3763,19.3956,19.3506,19.3635,268400.0
2010-08-18 15:25:00,30.09,30.16,30.06,30.16,281000.0,19.3635,19.4085,19.3441,19.4085,281000.0
2010-08-18 15:30:00,30.15,30.24,30.11,30.21,676100.0,19.4021,19.46,19.3763,19.4407,676100.0
2010-08-18 15:35:00,30.21,30.23,30.16,30.23,452300.0,19.4407,19.4535,19.4085,19.4535,452300.0
2010-08-18 15:40:00,30.22,30.23,30.17,30.23,474000.0,19.4471,19.4535,19.4149,19.4535,474000.0
2010-08-18 15:45:00,30.23,30.28,30.21,30.24,577400.0,19.4535,19.4857,19.4407,19.46,577400.0
2010-08-18 15:50:00,30.23,30.26,30.12,30.24,649600.0,19.4535,19.4728,19.3828,19.46,649600.0
2010-08-18 15:55:00,30.24,30.3,30.23,30.29,1062800.0,19.46,19.4986,19.4535,19.4922,1062800.0
2010-08-19 09:30:00,30.39,30.39,30.02,30.18,1029200.0,19.5565,19.5565,19.3184,19.4214,1029200.0
2010-08-19 09:35:00,30.17,30.38,30.17,30.23,932500.0,19.4149,19.5501,19.4149,19.4535,932500.0
2010-08-19 09:40:00,30.23,30.37,30.2,30.31,533400.0,19.4535,19.5436,19.4342,19.505,533400.0
2010-08-19 09:45:00,30.31,30.34,30.21,30.22,439600.0,19.505,19.5243,19.4407,19.4471,439600.0
2010-08-19 09:50:00,30.22,30.22,30.07,30.13,620200.0,19.4471,19.4471,19.3506,19.3892,620200.0
2010-08-19 09:55:00,30.13,30.2,30.1,30.16,291400.0,19.3892,19.4342,19.3699,19.4085,291400.0
2010-08-19 10:00:00,30.15,30.17,29.83,29.9,1214900.0,19.4021,19.4149,19.1961,19.2412,1214900.0
2010-08-19 10:05:00,29.91,29.97,29.85,29.95,726700.0,19.2476,19.2862,19.209,19.2734,726700.0
2010-08-19 10:10:00,29.95,30.07,29.9,30.05,528800.0,19.2734,19.3506,19.2412,19.3377,528800.0
2010-08-19 10:15:00,30.04,30.16,29.97,30.15,497600.0,19.3313,19.4085,19.2862,19.4021,497600.0
2010-08-19 10:20:00,30.14,30.15,29.96,30.0,469400.0,19.3956,19.4021,19.2798,19.3055,469400.0
2010-08-19 10:25:00,30.0,30.0,29.82,29.91,602300.0,19.3055,19.3055,19.1897,19.2476,602300.0
2010-08-19 10:30:00,29.91,29.94,29.83,29.9,320800.0,19.2476,19.2669,19.1961,19.2412,320800.0
2010-08-19 10:35:00,29.91,29.92,29.73,29.75,659800.0,19.2476,19.2541,19.1318,19.1447,659800.0
2010-08-19 10:40:00,29.75,29.77,29.65,29.74,597400.0,19.1447,19.1575,19.0803,19.1382,597400.0
2010-08-19 10:45:00,29.74,29.86,29.69,29.84,427900.0,19.1382,19.2154,19.106,19.2026,427900.0
2010-08-19 10:50:00,29.84,29.84,29.71,29.76,381700.0,19.2026,19.2026,19.1189,19.1511,381700.0
2010-08-19 10:55:00,29.76,29.87,29.74,29.8,338000.0,19.1511,19.2219,19.1382,19.1768,338000.0
2010-08-19 11:00:00,29.8,29.81,29.68,29.72,431800.0,19.1768,19.1833,19.0996,19.1254,431800.0
2010-08-19 11:05:00,29.72,29.74,29.67,29.71,340600.0,19.1254,19.1382,19.0932,19.1189,340600.0
2010-08-19 11:10:00,29.72,29.75,29.67,29.67,215300.0,19.1254,19.1447,19.0932,19.0932,215300.0
2010-08-19 11:15:00,29.67,29.72,29.61,29.68,281300.0,19.0932,19.1254,19.0546,19.0996,281300.0
2010-08-19 11:20:00,29.68,29.74,29.62,29.67,380900.0,19.0996,19.1382,19.061,19.0932,380900.0
2010-08-19 11:25:00,29.67,29.72,29.65,29.67,156500.0,19.0932,19.1254,19.0803,19.0932,156500.0
2010-08-19 11:30:00,29.67,29.69,29.56,29.64,436200.0,19.0932,19.106,19.0224,19.0739,436200.0
2010-08-19 11:35:00,29.64,29.65,29.46,29.49,662200.0,19.0739,19.0803,18.958,18.9773,662200.0
2010-08-19 11:40:00,29.5,29.5,29.29,29.32,862200.0,18.9838,18.9838,18.8486,18.8679,862200.0
2010-08-19 11:45:00,29.32,29.41,29.29,29.37,607800.0,18.8679,18.9259,18.8486,18.9001,607800.0
2010-08-19 11:50:00,29.39,29.41,29.32,29.4,373300.0,18.913,18.9259,18.8679,18.9194,373300.0
2010-08-19 11:55:00,29.41,29.48,29.41,29.43,429300.0,18.9259,18.9709,18.9259,18.9387,429300.0
2010-08-19 12:00:00,29.44,29.53,29.43,29.47,442700.0,18.9452,19.0031,18.9387,18.9645,442700.0
2010-08-19 12:05:00,29.48,29.55,29.45,29.54,259900.0,18.9709,19.016,18.9516,19.0095,259900.0
2010-08-19 12:10:00,29.55,29.57,29.41,29.42,247200.0,19.016,19.0288,18.9259,18.9323,247200.0
2010-08-19 12:15:00,29.42,29.51,29.41,29.48,249800.0,18.9323,18.9902,18.9259,18.9709,249800.0
2010-08-19 12:20:00,29.48,29.53,29.47,29.48,243900.0,18.9709,19.0031,18.9645,18.9709,243900.0
2010-08-19 12:25:00,29.48,29.49,29.42,29.45,153000.0,18.9709,18.9773,18.9323,18.9516,153000.0
2010-08-19 12:30:00,29.45,29.56,29.42,29.54,239600.0,18.9516,19.0224,18.9323,19.0095,239600.0
2010-08-19 12:35:00,29.54,29.66,29.54,29.62,378700.0,19.0095,19.0867,19.0095,19.061,378700.0
2010-08-19 12:40:00,29.62,29.67,29.59,29.64,231900.0,19.061,19.0932,19.0417,19.0739,231900.0
2010-08-19 12:45:00,29.63,29.64,29.56,29.58,248900.0,19.0674,19.0739,19.0224,19.0353,248900.0
2010-08-19 12:50:00,29.57,29.6,29.51,29.51,228600.0,19.0288,19.0481,18.9902,18.9902,228600.0
2010-08-19 12:55:00,29.5,29.62,29.5,29.59,142500.0,18.9838,19.061,18.9838,19.0417,142500.0
2010-08-19 13:00:00,29.59,29.7,29.59,29.64,228300.0,19.0417,19.1125,19.0417,19.0739,228300.0
2010-08-19 13:05:00,29.64,29.65,29.55,29.56,116300.0,19.0739,19.0803,19.016,19.0224,116300.0
2010-08-19 13:10:00,29.56,29.58,29.53,29.53,99300.0,19.0224,19.0353,19.0031,19.0031,99300.0
2010-08-19 13:15:00,29.54,29.59,29.48,29.58,150300.0,19.0095,19.0417,18.9709,19.0353,150300.0
2010-08-19 13:20:00,29.57,29.58,29.44,29.5,250600.0,19.0288,19.0353,18.9452,18.9838,250600.0
2010-08-19 13:25:00,29.5,29.5,29.39,29.39,166700.0,18.9838,18.9838,18.913,18.913,166700.0
2010-08-19 13:30:00,29.39,29.43,29.38,29.39,146800.0,18.913,18.9387,18.9066,18.913,146800.0
2010-08-19 13:35:00,29.39,29.42,29.35,29.4,238500.0,18.913,18.9323,18.8872,18.9194,238500.0
2010-08-19 13:40:00,29.4,29.43,29.34,29.41,243900.0,18.9194,18.9387,18.8808,18.9259,243900.0
2010-08-19 13:45:00,29.4,29.42,29.37,29.39,125000.0,18.9194,18.9323,18.9001,18.913,125000.0
2010-08-19 13:50:00,29.39,29.39,29.32,29.37,144300.0,18.913,18.913,18.8679,18.9001,144300.0
2010-08-19 13:55:00,29.36,29.39,29.31,29.33,165100.0,18.8937,18.913,18.8615,18.8744,165100.0
2010-08-19 14:00:00,29.33,29.41,29.31,29.4,240100.0,18.8744,18.9259,18.8615,18.9194,240100.0
2010-08-19 14:05:00,29.4,29.4,29.31,29.37,186100.0,18.9194,18.9194,18.8615,18.9001,186100.0
2010-08-19 14:10:00,29.36,29.43,29.33,29.41,234400.0,18.8937,18.9387,18.8744,18.9259,234400.0
2010-08-19 14:15:00,29.41,29.48,29.38,29.47,365600.0,18.9259,18.9709,18.9066,18.9645,365600.0
2010-08-19 14:20:00,29.47,29.55,29.43,29.5,288000.0,18.9645,19.016,18.9387,18.9838,288000.0
2010-08-19 14:25:00,29.5,29.52,29.43,29.44,155600.0,18.9838,18.9966,18.9387,18.9452,155600.0
2010-08-19 14:30:00,29.44,29.57,29.44,29.54,221900.0,18.9452,19.0288,18.9452,19.0095,221900.0
2010-08-19 14:35:00,29.54,29.56,29.45,29.47,184700.0,19.0095,19.0224,18.9516,18.9645,184700.0
2010-08-19 14:40:00,29.47,29.52,29.41,29.52,218500.0,18.9645,18.9966,18.9259,18.9966,218500.0
2010-08-19 14:45:00,29.52,29.54,29.45,29.49,250400.0,18.9966,19.0095,18.9516,18.9773,250400.0
2010-08-19 14:50:00,29.5,29.54,29.45,29.5,392800.0,18.9838,19.0095,18.9516,18.9838,392800.0
2010-08-19 14:55:00,29.5,29.53,29.46,29.51,144300.0,18.9838,19.0031,18.958,18.9902,144300.0
2010-08-19 15:00:00,29.51,29.52,29.49,29.5,155500.0,18.9902,18.9966,18.9773,18.9838,155500.0
2010-08-19 15:05:00,29.51,29.54,29.49,29.51,130500.0,18.9902,19.0095,18.9773,18.9902,130500.0
2010-08-19 15:10:00,29.52,29.68,29.5,29.68,412200.0,18.9966,19.0996,18.9838,19.0996,412200.0
2010-08-19 15:15:00,29.67,29.78,29.63,29.7,587300.0,19.0932,19.164,19.0674,19.1125,587300.0
2010-08-19 15:20:00,29.7,29.75,29.64,29.72,296600.0,19.1125,19.1447,19.0739,19.1254,296600.0
2010-08-19 15:25:00,29.73,29.78,29.71,29.73,640000.0,19.1318,19.164,19.1189,19.1318,640000.0
2010-08-19 15:30:00,29.73,29.76,29.65,29.72,663100.0,19.1318,19.1511,19.0803,19.1254,663100.0
2010-08-19 15:35:00,29.72,29.72,29.6,29.63,651100.0,19.1254,19.1254,19.0481,19.0674,651100.0
2010-08-19 15:40:00,29.63,29.68,29.58,29.64,495100.0,19.0674,19.0996,19.0353,19.0739,495100.0
2010-08-19 15:45:00,29.65,29.65,29.55,29.57,702800.0,19.0803,19.0803,19.016,19.0288,702800.0
2010-08-19 15:50:00,29.58,29.61,29.52,29.61,449800.0,19.0353,19.0546,18.9966,19.0546,449800.0
2010-08-19 15:55:00,29.6,29.64,29.56,29.64,649800.0,19.0481,19.0739,19.0224,19.0739,649800.0
2010-08-20 09:30:00,29.34,29.55,29.33,29.48,530000.0,18.8808,19.016,18.8744,18.9709,530000.0
2010-08-20 09:35:00,29.49,29.54,29.22,29.26,760500.0,18.9773,19.0095,18.8036,18.8293,760500.0
2010-08-20 09:40:00,29.26,29.41,29.18,29.29,676400.0,18.8293,18.9259,18.7779,18.8486,676400.0
2010-08-20 09:45:00,29.29,29.38,29.21,29.25,457300.0,18.8486,18.9066,18.7972,18.8229,457300.0
2010-08-20 09:50:00,29.26,29.3,29.14,29.29,424200.0,18.8293,18.8551,18.7521,18.8486,424200.0
2010-08-20 09:55:00,29.29,29.39,29.26,29.37,309300.0,18.8486,18.913,18.8293,18.9001,309300.0
2010-08-20 10:00:00,29.38,29.48,29.35,29.44,384500.0,18.9066,18.9709,18.8872,18.9452,384500.0
2010-08-20 10:05:00,29.43,29.44,29.32,29.37,288000.0,18.9387,18.9452,18.8679,18.9001,288000.0
2010-08-20 10:10:00,29.37,29.37,29.23,29.27,345000.0,18.9001,18.9001,18.81,18.8358,345000.0
2010-08-20 10:15:00,29.27,29.41,29.26,29.31,252700.0,18.8358,18.9259,18.8293,18.8615,252700.0
2010-08-20 10:20:00,29.32,29.32,29.25,29.3,231700.0,18.8679,18.8679,18.8229,18.8551,231700.0
2010-08-20 10:25:00,29.3,29.31,29.21,29.23,199600.0,18.8551,18.8615,18.7972,18.81,199600.0
2010-08-20 10:30:00,29.23,29.26,29.15,29.22,368300.0,18.81,18.8293,18.7585,18.8036,368300.0
2010-08-20 10:35:00,29.24,29.25,29.16,29.17,283600.0,18.8165,18.8229,18.765,18.7714,283600.0
2010-08-20 10:40:00,29.16,29.26,29.16,29.2,220400.0,18.765,18.8293,18.765,18.7907,220400.0
2010-08-20 10:45:00,29.21,29.23,29.15,29.15,203000.0,18.7972,18.81,18.7585,18.7585,203000.0
2010-08-20 10:50:00,29.15,29.16,29.06,29.08,571400.0,18.7585,18.765,18.7006,18.7135,571400.0
2010-08-20 10:55:00,29.08,29.22,29.07,29.2,309200.0,18.7135,18.8036,18.7071,18.7907,309200.0
2010-08-20 11:00:00,29.19,29.22,29.13,29.17,169000.0,18.7843,18.8036,18.7457,18.7714,169000.0
2010-08-20 11:05:00,29.16,29.29,29.09,29.27,255500.0,18.765,18.8486,18.7199,18.8358,255500.0
2010-08-20 11:10:00,29.27,29.28,29.2,29.24,205800.0,18.8358,18.8422,18.7907,18.8165,205800.0
2010-08-20 11:15:00,29.24,29.25,29.18,29.19,136700.0,18.8165,18.8229,18.7779,18.7843,136700.0
2010-08-20 11:20:00,29.19,29.23,29.12,29.12,183300.0,18.7843,18.81,18.7392,18.7392,183300.0
2010-08-20 11:25:00,29.13,29.16,29.03,29.16,348800.0,18.7457,18.765,18.6813,18.765,348800.0
2010-08-20 11:30:00,29.16,29.17,29.12,29.12,169200.0,18.765,18.7714,18.7392,18.7392,169200.0
2010-08-20 11:35:00,29.12,29.12,28.91,28.91,669400.0,18.7392,18.7392,18.6041,18.6041,669400.0
2010-08-20 11:40:00,28.91,29.05,28.9,29.03,296800.0,18.6041,18.6942,18.5977,18.6813,296800.0
2010-08-20 11:45:00,29.03,29.03,28.91,28.96,363700.0,18.6813,18.6813,18.6041,18.6363,363700.0
2010-08-20 11:50:00,28.96,28.96,28.9,28.92,256800.0,18.6363,18.6363,18.5977,18.6105,256800.0
2010-08-20 11:55:00,28.93,28.96,28.87,28.9,326400.0,18.617,18.6363,18.5784,18.5977,326400.0
2010-08-20 12:00:00,28.91,29.0,28.91,28.98,369900.0,18.6041,18.662,18.6041,18.6491,369900.0
2010-08-20 12:05:00,28.98,28.99,28.94,28.99,145900.0,18.6491,18.6556,18.6234,18.6556,145900.0
2010-08-20 12:10:00,28.98,29.02,28.96,29.01,131600.0,18.6491,18.6749,18.6363,18.6685,131600.0
2010-08-20 12:15:00,29.0,29.0,28.94,28.98,185400.0,18.662,18.662,18.6234,18.6491,185400.0
2010-08-20 12:20:00,28.98,29.12,28.97,29.12,233500.0,18.6491,18.7392,18.6427,18.7392,233500.0
2010-08-20 12:25:00,29.13,29.17,29.06,29.17,183700.0,18.7457,18.7714,18.7006,18.7714,183700.0
2010-08-20 12:30:00,29.16,29.16,29.04,29.07,176700.0,18.765,18.765,18.6878,18.7071,176700.0
2010-08-20 12:35:00,29.07,29.1,29.04,29.09,118300.0,18.7071,18.7264,18.6878,18.7199,118300.0
2010-08-20 12:40:00,29.1,29.11,29.03,29.07,82100.0,18.7264,18.7328,18.6813,18.7071,82100.0
2010-08-20 12:45:00,29.08,29.12,29.07,29.11,133800.0,18.7135,18.7392,18.7071,18.7328,133800.0
2010-08-20 12:50:00,29.11,29.15,29.1,29.14,79800.0,18.7328,18.7585,18.7264,18.7521,79800.0
2010-08-20 12:55:00,29.14,29.15,29.03,29.08,246700.0,18.7521,18.7585,18.6813,18.7135,246700.0
2010-08-20 13:00:00,29.08,29.16,29.07,29.16,102200.0,18.7135,18.765,18.7071,18.765,102200.0
2010-08-20 13:05:00,29.17,29.25,29.14,29.25,207900.0,18.7714,18.8229,18.7521,18.8229,207900.0
2010-08-20 13:10:00,29.24,29.24,29.2,29.21,198800.0,18.8165,18.8165,18.7907,18.7972,198800.0
2010-08-20 13:15:00,29.21,29.3,29.2,29.24,295700.0,18.7972,18.8551,18.7907,18.8165,295700.0
2010-08-20 13:20:00,29.24,29.31,29.22,29.31,104800.0,18.8165,18.8615,18.8036,18.8615,104800.0
2010-08-20 13:25:00,29.3,29.38,29.3,29.33,170300.0,18.8551,18.9066,18.8551,18.8744,170300.0
2010-08-20 13:30:00,29.33,29.35,29.27,29.27,139400.0,18.8744,18.8872,18.8358,18.8358,139400.0
2010-08-20 13:35:00,29.27,29.29,29.25,29.26,164500.0,18.8358,18.8486,18.8229,18.8293,164500.0
2010-08-20 13:40:00,29.26,29.27,29.25,29.26,95500.0,18.8293,18.8358,18.8229,18.8293,95500.0
2010-08-20 13:45:00,29.26,29.35,29.26,29.33,111700.0,18.8293,18.8872,18.8293,18.8744,111700.0
2010-08-20 13:50:00,29.33,29.43,29.33,29.39,294900.0,18.8744,18.9387,18.8744,18.913,294900.0
2010-08-20 13:55:00,29.39,29.43,29.38,29.41,213300.0,18.913,18.9387,18.9066,18.9259,213300.0
2010-08-20 14:00:00,29.42,29.42,29.34,29.36,150400.0,18.9323,18.9323,18.8808,18.8937,150400.0
2010-08-20 14:05:00,29.37,29.41,29.34,29.4,107500.0,18.9001,18.9259,18.8808,18.9194,107500.0
2010-08-20 14:10:00,29.39,29.54,29.39,29.52,313900.0,18.913,19.0095,18.913,18.9966,313900.0
2010-08-20 14:15:00,29.52,29.53,29.49,29.53,239500.0,18.9966,19.0031,18.9773,19.0031,239500.0
2010-08-20 14:20:00,29.52,29.58,29.48,29.5,291300.0,18.9966,19.0353,18.9709,18.9838,291300.0
2010-08-20 14:25:00,29.51,29.57,29.5,29.51,249300.0,18.9902,19.0288,18.9838,18.9902,249300.0
2010-08-20 14:30:00,29.51,29.63,29.51,29.63,298000.0,18.9902,19.0674,18.9902,19.0674,298000.0
2010-08-20 14:35:00,29.63,29.66,29.6,29.61,223600.0,19.0674,19.0867,19.0481,19.0546,223600.0
2010-08-20 14:40:00,29.62,29.65,29.58,29.62,196900.0,19.061,19.0803,19.0353,19.061,196900.0
2010-08-20 14:45:00,29.62,29.71,29.61,29.66,314100.0,19.061,19.1189,19.0546,19.0867,314100.0
2010-08-20 14:50:00,29.66,29.79,29.63,29.73,273200.0,19.0867,19.1704,19.0674,19.1318,273200.0
2010-08-20 14:55:00,29.73,29.75,29.66,29.68,287900.0,19.1318,19.1447,19.0867,19.0996,287900.0
2010-08-20 15:00:00,29.68,29.68,29.61,29.61,274300.0,19.0996,19.0996,19.0546,19.0546,274300.0
2010-08-20 15:05:00,29.62,29.65,29.57,29.63,201400.0,19.061,19.0803,19.0288,19.0674,201400.0
2010-08-20 15:10:00,29.62,29.69,29.59,29.69,151500.0,19.061,19.106,19.0417,19.106,151500.0
2010-08-20 15:15:00,29.68,29.71,29.63,29.63,155300.0,19.0996,19.1189,19.0674,19.0674,155300.0
2010-08-20 15:20:00,29.64,29.64,29.55,29.61,209900.0,19.0739,19.0739,19.016,19.0546,209900.0
2010-08-20 15:25:00,29.62,29.64,29.59,29.64,125800.0,19.061,19.0739,19.0417,19.0739,125800.0
2010-08-20 15:30:00,29.64,29.69,29.62,29.64,287800.0,19.0739,19.106,19.061,19.0739,287800.0
2010-08-20 15:35:00,29.63,29.66,29.51,29.56,277400.0,19.0674,19.0867,18.9902,19.0224,277400.0
2010-08-20 15:40:00,29.55,29.62,29.55,29.56,293700.0,19.016,19.061,19.016,19.0224,293700.0
2010-08-20 15:45:00,29.56,29.62,29.55,29.59,278400.0,19.0224,19.061,19.016,19.0417,278400.0
2010-08-20 15:50:00,29.59,29.63,29.0,29.62,372800.0,19.0417,19.0674,18.662,19.061,372800.0
2010-08-20 15:55:00,29.62,29.65,29.59,29.63,542900.0,19.061,19.0803,19.0417,19.0674,542900.0
2010-08-23 09:30:00,30.08,30.08,29.94,30.03,591500.0,19.357,19.357,19.2669,19.3248,591500.0
2010-08-23 09:35:00,30.03,30.06,29.94,29.98,388800.0,19.3248,19.3441,19.2669,19.2927,388800.0
2010-08-23 09:40:00,29.99,30.06,29.9,29.96,522300.0,19.2991,19.3441,19.2412,19.2798,522300.0
2010-08-23 09:45:00,29.97,30.05,29.96,29.99,323600.0,19.2862,19.3377,19.2798,19.2991,323600.0
2010-08-23 09:50:00,29.99,30.01,29.9,29.91,331300.0,19.2991,19.312,19.2412,19.2476,331300.0
2010-08-23 09:55:00,29.91,29.92,29.7,29.74,768000.0,19.2476,19.2541,19.1125,19.1382,768000.0
2010-08-23 10:00:00,29.73,29.79,29.62,29.7,449500.0,19.1318,19.1704,19.061,19.1125,449500.0
2010-08-23 10:05:00,29.7,29.78,29.66,29.71,301100.0,19.1125,19.164,19.0867,19.1189,301100.0
2010-08-23 10:10:00,29.7,29.71,29.65,29.69,202000.0,19.1125,19.1189,19.0803,19.106,202000.0
2010-08-23 10:15:00,29.69,29.78,29.66,29.78,224200.0,19.106,19.164,19.0867,19.164,224200.0
2010-08-23 10:20:00,29.77,29.77,29.63,29.64,323900.0,19.1575,19.1575,19.0674,19.0739,323900.0
2010-08-23 10:25:00,29.65,29.68,29.6,29.66,291000.0,19.0803,19.0996,19.0481,19.0867,291000.0
2010-08-23 10:30:00,29.66,29.76,29.63,29.76,260300.0,19.0867,19.1511,19.0674,19.1511,260300.0
2010-08-23 10:35:00,29.76,29.77,29.64,29.67,269100.0,19.1511,19.1575,19.0739,19.0932,269100.0
2010-08-23 10:40:00,29.68,29.7,29.46,29.46,302500.0,19.0996,19.1125,18.958,18.958,302500.0
2010-08-23 10:45:00,29.46,29.49,29.4,29.4,531600.0,18.958,18.9773,18.9194,18.9194,531600.0
2010-08-23 10:50:00,29.41,29.46,29.32,29.43,345800.0,18.9259,18.958,18.8679,18.9387,345800.0
2010-08-23 10:55:00,29.43,29.44,29.38,29.38,224500.0,18.9387,18.9452,18.9066,18.9066,224500.0
2010-08-23 11:00:00,29.38,29.39,29.31,29.35,330000.0,18.9066,18.913,18.8615,18.8872,330000.0
2010-08-23 11:05:00,29.36,29.46,29.29,29.42,379400.0,18.8937,18.958,18.8486,18.9323,379400.0
2010-08-23 11:10:00,29.41,29.46,29.37,29.45,418400.0,18.9259,18.958,18.9001,18.9516,418400.0
2010-08-23 11:15:00,29.45,29.45,29.32,29.36,215800.0,18.9516,18.9516,18.8679,18.8937,215800.0
2010-08-23 11:20:00,29.36,29.36,29.21,29.33,327100.0,18.8937,18.8937,18.7972,18.8744,327100.0
2010-08-23 11:25:00,29.34,29.35,29.26,29.28,128000.0,18.8808,18.8872,18.8293,18.8422,128000.0
2010-08-23 11:30:00,29.28,29.3,29.25,29.28,132700.0,18.8422,18.8551,18.8229,18.8422,132700.0
2010-08-23 11:35:00,29.29,29.3,29.24,29.29,160100.0,18.8486,18.8551,18.8165,18.8486,160100.0
2010-08-23 11:40:00,29.29,29.33,29.28,29.33,162300.0,18.8486,18.8744,18.8422,18.8744,162300.0
2010-08-23 11:45:00,29.33,29.4,29.33,29.36,225200.0,18.8744,18.9194,18.8744,18.8937,225200.0
2010-08-23 11:50:00,29.36,29.39,29.31,29.32,131400.0,18.8937,18.913,18.8615,18.8679,131400.0
2010-08-23 11:55:00,29.31,29.34,29.28,29.32,112100.0,18.8615,18.8808,18.8422,18.8679,112100.0
2010-08-23 12:00:00,29.33,29.36,29.29,29.31,140400.0,18.8744,18.8937,18.8486,18.8615,140400.0
2010-08-23 12:05:00,29.31,29.36,29.29,29.33,121400.0,18.8615,18.8937,18.8486,18.8744,121400.0
2010-08-23 12:10:00,29.33,29.36,29.28,29.32,138700.0,18.8744,18.8937,18.8422,18.8679,138700.0
2010-08-23 12:15:00,29.32,29.33,29.27,29.29,92900.0,18.8679,18.8744,18.8358,18.8486,92900.0
2010-08-23 12:20:00,29.29,29.37,29.29,29.33,109900.0,18.8486,18.9001,18.8486,18.8744,109900.0
2010-08-23 12:25:00,29.32,29.34,29.31,29.34,47000.0,18.8679,18.8808,18.8615,18.8808,47000.0
2010-08-23 12:30:00,29.35,29.43,29.35,29.39,267300.0,18.8872,18.9387,18.8872,18.913,267300.0
2010-08-23 12:35:00,29.39,29.39,29.33,29.36,115000.0,18.913,18.913,18.8744,18.8937,115000.0
2010-08-23 12:40:00,29.36,29.36,29.26,29.3,424800.0,18.8937,18.8937,18.8293,18.8551,424800.0
2010-08-23 12:45:00,29.29,29.32,29.25,29.32,265300.0,18.8486,18.8679,18.8229,18.8679,265300.0
2010-08-23 12:50:00,29.32,29.36,29.3,29.32,149500.0,18.8679,18.8937,18.8551,18.8679,149500.0
2010-08-23 12:55:00,29.31,29.32,29.28,29.32,65800.0,18.8615,18.8679,18.8422,18.8679,65800.0
2010-08-23 13:00:00,29.32,29.32,29.24,29.27,77800.0,18.8679,18.8679,18.8165,18.8358,77800.0
2010-08-23 13:05:00,29.28,29.31,29.27,29.27,84600.0,18.8422,18.8615,18.8358,18.8358,84600.0
2010-08-23 13:10:00,29.27,29.37,29.27,29.37,149500.0,18.8358,18.9001,18.8358,18.9001,149500.0
2010-08-23 13:15:00,29.37,29.39,29.33,29.38,124100.0,18.9001,18.913,18.8744,18.9066,124100.0
2010-08-23 13:20:00,29.39,29.4,29.37,29.38,116400.0,18.913,18.9194,18.9001,18.9066,116400.0
2010-08-23 13:25:00,29.38,29.39,29.37,29.39,75700.0,18.9066,18.913,18.9001,18.913,75700.0
2010-08-23 13:30:00,29.38,29.38,29.31,29.31,149900.0,18.9066,18.9066,18.8615,18.8615,149900.0
2010-08-23 13:35:00,29.31,29.34,29.25,29.27,148500.0,18.8615,18.8808,18.8229,18.8358,148500.0
2010-08-23 13:40:00,29.26,29.26,29.16,29.23,310700.0,18.8293,18.8293,18.765,18.81,310700.0
2010-08-23 13:45:00,29.23,29.28,29.21,29.24,177700.0,18.81,18.8422,18.7972,18.8165,177700.0
2010-08-23 13:50:00,29.24,29.32,29.22,29.25,153000.0,18.8165,18.8679,18.8036,18.8229,153000.0
2010-08-23 13:55:00,29.26,29.29,29.24,29.27,110600.0,18.8293,18.8486,18.8165,18.8358,110600.0
2010-08-23 14:00:00,29.27,29.32,29.24,29.27,103600.0,18.8358,18.8679,18.8165,18.8358,103600.0
2010-08-23 14:05:00,29.27,29.4,29.27,29.38,180700.0,18.8358,18.9194,18.8358,18.9066,180700.0
2010-08-23 14:10:00,29.38,29.41,29.33,29.34,142800.0,18.9066,18.9259,18.8744,18.8808,142800.0
2010-08-23 14:15:00,29.35,29.39,29.26,29.29,185700.0,18.8872,18.913,18.8293,18.8486,185700.0
2010-08-23 14:20:00,29.29,29.31,29.25,29.29,143100.0,18.8486,18.8615,18.8229,18.8486,143100.0
2010-08-23 14:25:00,29.29,29.31,29.24,29.25,122400.0,18.8486,18.8615,18.8165,18.8229,122400.0
2010-08-23 14:30:00,29.25,29.33,29.25,29.3,74100.0,18.8229,18.8744,18.8229,18.8551,74100.0
2010-08-23 14:35:00,29.3,29.37,29.29,29.29,130900.0,18.8551,18.9001,18.8486,18.8486,130900.0
2010-08-23 14:40:00,29.29,29.31,29.26,29.26,53800.0,18.8486,18.8615,18.8293,18.8293,53800.0
2010-08-23 14:45:00,29.25,29.27,29.19,29.22,216200.0,18.8229,18.8358,18.7843,18.8036,216200.0
2010-08-23 14:50:00,29.21,29.24,29.19,29.19,161700.0,18.7972,18.8165,18.7843,18.7843,161700.0
2010-08-23 14:55:00,29.19,29.21,29.12,29.17,207500.0,18.7843,18.7972,18.7392,18.7714,207500.0
2010-08-23 15:00:00,29.17,29.2,29.15,29.16,102000.0,18.7714,18.7907,18.7585,18.765,102000.0
2010-08-23 15:05:00,29.16,29.2,29.14,29.14,139900.0,18.765,18.7907,18.7521,18.7521,139900.0
2010-08-23 15:10:00,29.14,29.16,29.13,29.14,290300.0,18.7521,18.765,18.7457,18.7521,290300.0
2010-08-23 15:15:00,29.14,29.22,29.13,29.16,341600.0,18.7521,18.8036,18.7457,18.765,341600.0
2010-08-23 15:20:00,29.16,29.21,29.13,29.13,160900.0,18.765,18.7972,18.7457,18.7457,160900.0
2010-08-23 15:25:00,29.13,29.17,29.09,29.1,416200.0,18.7457,18.7714,18.7199,18.7264,416200.0
2010-08-23 15:30:00,29.11,29.12,29.05,29.08,302000.0,18.7328,18.7392,18.6942,18.7135,302000.0
2010-08-23 15:35:00,29.09,29.09,29.0,29.03,549400.0,18.7199,18.7199,18.662,18.6813,549400.0
2010-08-23 15:40:00,29.02,29.04,29.0,29.0,347800.0,18.6749,18.6878,18.662,18.662,347800.0
2010-08-23 15:45:00,29.0,29.03,28.9,29.02,688400.0,18.662,18.6813,18.5977,18.6749,688400.0
2010-08-23 15:50:00,29.02,29.03,28.91,29.0,571000.0,18.6749,18.6813,18.6041,18.662,571000.0
2010-08-23 15:55:00,29.0,29.03,28.9,28.93,787000.0,18.662,18.6813,18.5977,18.617,787000.0
2010-08-24 09:30:00,28.21,28.31,27.88,27.94,1245200.0,18.1536,18.218,17.9413,17.9799,1245200.0
2010-08-24 09:35:00,27.95,28.06,27.83,27.97,921600.0,17.9863,18.0571,17.9091,17.9992,921600.0
2010-08-24 09:40:00,27.97,28.02,27.84,27.88,622500.0,17.9992,18.0314,17.9155,17.9413,622500.0
2010-08-24 09:45:00,27.87,27.92,27.8,27.86,568300.0,17.9348,17.967,17.8898,17.9284,568300.0
2010-08-24 09:50:00,27.86,27.87,27.76,27.77,517000.0,17.9284,17.9348,17.8641,17.8705,517000.0
2010-08-24 09:55:00,27.78,27.8,27.65,27.74,664700.0,17.8769,17.8898,17.7933,17.8512,664700.0
2010-08-24 10:00:00,27.74,27.75,27.42,27.71,1328000.0,17.8512,17.8576,17.6453,17.8319,1328000.0
2010-08-24 10:05:00,27.7,27.7,27.55,27.58,457000.0,17.8254,17.8254,17.7289,17.7482,457000.0
2010-08-24 10:10:00,27.58,27.79,27.57,27.77,424100.0,17.7482,17.8834,17.7418,17.8705,424100.0
2010-08-24 10:15:00,27.76,27.84,27.7,27.72,611300.0,17.8641,17.9155,17.8254,17.8383,611300.0
2010-08-24 10:20:00,27.73,27.85,27.72,27.83,415300.0,17.8447,17.922,17.8383,17.9091,415300.0
2010-08-24 10:25:00,27.83,27.88,27.76,27.83,556100.0,17.9091,17.9413,17.8641,17.9091,556100.0
2010-08-24 10:30:00,27.84,27.85,27.73,27.74,402700.0,17.9155,17.922,17.8447,17.8512,402700.0
2010-08-24 10:35:00,27.74,27.78,27.67,27.76,489600.0,17.8512,17.8769,17.8061,17.8641,489600.0
2010-08-24 10:40:00,27.76,27.84,27.75,27.82,319900.0,17.8641,17.9155,17.8576,17.9027,319900.0
2010-08-24 10:45:00,27.83,27.87,27.76,27.85,368700.0,17.9091,17.9348,17.8641,17.922,368700.0
2010-08-24 10:50:00,27.85,27.95,27.82,27.84,389600.0,17.922,17.9863,17.9027,17.9155,389600.0
2010-08-24 10:55:00,27.85,27.97,27.83,27.91,486300.0,17.922,17.9992,17.9091,17.9606,486300.0
2010-08-24 11:00:00,27.9,28.12,27.9,28.07,688700.0,17.9541,18.0957,17.9541,18.0635,688700.0
2010-08-24 11:05:00,28.07,28.07,27.99,27.99,331600.0,18.0635,18.0635,18.0121,18.0121,331600.0
2010-08-24 11:10:00,27.99,28.0,27.92,27.95,245300.0,18.0121,18.0185,17.967,17.9863,245300.0
2010-08-24 11:15:00,27.96,27.96,27.87,27.94,333000.0,17.9928,17.9928,17.9348,17.9799,333000.0
2010-08-24 11:20:00,27.94,27.98,27.88,27.96,237300.0,17.9799,18.0056,17.9413,17.9928,237300.0
2010-08-24 11:25:00,27.95,28.0,27.93,28.0,151100.0,17.9863,18.0185,17.9735,18.0185,151100.0
2010-08-24 11:30:00,28.0,28.03,27.88,28.01,393800.0,18.0185,18.0378,17.9413,18.0249,393800.0
2010-08-24 11:35:00,28.01,28.04,27.92,27.95,381300.0,18.0249,18.0442,17.967,17.9863,381300.0
2010-08-24 11:40:00,27.95,28.04,27.94,28.02,315400.0,17.9863,18.0442,17.9799,18.0314,315400.0
2010-08-24 11:45:00,28.01,28.02,27.99,28.01,172600.0,18.0249,18.0314,18.0121,18.0249,172600.0
2010-08-24 11:50:00,28.01,28.03,27.91,27.92,245500.0,18.0249,18.0378,17.9606,17.967,245500.0
2010-08-24 11:55:00,27.92,27.99,27.91,27.96,117000.0,17.967,18.0121,17.9606,17.9928,117000.0
2010-08-24 12:00:00,27.96,27.96,27.86,27.89,143000.0,17.9928,17.9928,17.9284,17.9477,143000.0
2010-08-24 12:05:00,27.89,27.94,27.85,27.93,172000.0,17.9477,17.9799,17.922,17.9735,172000.0
2010-08-24 12:10:00,27.92,27.98,27.89,27.91,152600.0,17.967,18.0056,17.9477,17.9606,152600.0
2010-08-24 12:15:00,27.92,27.92,27.83,27.89,150000.0,17.967,17.967,17.9091,17.9477,150000.0
2010-08-24 12:20:00,27.89,27.9,27.78,27.78,208200.0,17.9477,17.9541,17.8769,17.8769,208200.0
2010-08-24 12:25:00,27.78,27.79,27.66,27.71,320600.0,17.8769,17.8834,17.7997,17.8319,320600.0
2010-08-24 12:30:00,27.71,27.8,27.68,27.73,271700.0,17.8319,17.8898,17.8126,17.8447,271700.0
2010-08-24 12:35:00,27.74,27.75,27.68,27.71,160000.0,17.8512,17.8576,17.8126,17.8319,160000.0
2010-08-24 12:40:00,27.71,27.75,27.67,27.73,222400.0,17.8319,17.8576,17.8061,17.8447,222400.0
2010-08-24 12:45:00,27.74,27.78,27.7,27.73,167700.0,17.8512,17.8769,17.8254,17.8447,167700.0
2010-08-24 12:50:00,27.73,27.74,27.68,27.73,102500.0,17.8447,17.8512,17.8126,17.8447,102500.0
2010-08-24 12:55:00,27.73,27.78,27.71,27.72,122600.0,17.8447,17.8769,17.8319,17.8383,122600.0
2010-08-24 13:00:00,27.72,27.72,27.57,27.6,495400.0,17.8383,17.8383,17.7418,17.7611,495400.0
2010-08-24 13:05:00,27.6,27.64,27.59,27.62,222600.0,17.7611,17.7868,17.7547,17.774,222600.0
2010-08-24 13:10:00,27.63,27.68,27.62,27.66,230600.0,17.7804,17.8126,17.774,17.7997,230600.0
2010-08-24 13:15:00,27.66,27.68,27.64,27.67,180800.0,17.7997,17.8126,17.7868,17.8061,180800.0
2010-08-24 13:20:00,27.66,27.68,27.62,27.68,132700.0,17.7997,17.8126,17.774,17.8126,132700.0
2010-08-24 13:25:00,27.68,27.86,27.67,27.86,252100.0,17.8126,17.9284,17.8061,17.9284,252100.0
2010-08-24 13:30:00,27.86,27.87,27.73,27.75,212600.0,17.9284,17.9348,17.8447,17.8576,212600.0
2010-08-24 13:35:00,27.75,27.76,27.65,27.7,222300.0,17.8576,17.8641,17.7933,17.8254,222300.0
2010-08-24 13:40:00,27.71,27.73,27.56,27.58,353500.0,17.8319,17.8447,17.7354,17.7482,353500.0
2010-08-24 13:45:00,27.58,27.6,27.51,27.53,415600.0,17.7482,17.7611,17.7032,17.716,415600.0
2010-08-24 13:50:00,27.53,27.55,27.41,27.41,638300.0,17.716,17.7289,17.6388,17.6388,638300.0
2010-08-24 13:55:00,27.41,27.44,27.36,27.42,449900.0,17.6388,17.6581,17.6066,17.6453,449900.0
2010-08-24 14:00:00,27.42,27.47,27.4,27.43,258300.0,17.6453,17.6774,17.6324,17.6517,258300.0
2010-08-24 14:05:00,27.43,27.5,27.32,27.33,625100.0,17.6517,17.6967,17.5809,17.5873,625100.0
2010-08-24 14:10:00,27.34,27.34,27.26,27.33,444500.0,17.5938,17.5938,17.5423,17.5873,444500.0
2010-08-24 14:15:00,27.33,27.45,27.33,27.38,346900.0,17.5873,17.6646,17.5873,17.6195,346900.0
2010-08-24 14:20:00,27.37,27.48,27.36,27.43,204600.0,17.6131,17.6839,17.6066,17.6517,204600.0
2010-08-24 14:25:00,27.43,27.45,27.35,27.36,193300.0,17.6517,17.6646,17.6002,17.6066,193300.0
2010-08-24 14:30:00,27.36,27.39,27.31,27.34,225000.0,17.6066,17.626,17.5745,17.5938,225000.0
2010-08-24 14:35:00,27.34,27.44,27.33,27.44,210700.0,17.5938,17.6581,17.5873,17.6581,210700.0
2010-08-24 14:40:00,27.44,27.47,27.38,27.41,216600.0,17.6581,17.6774,17.6195,17.6388,216600.0
2010-08-24 14:45:00,27.41,27.46,27.36,27.38,178900.0,17.6388,17.671,17.6066,17.6195,178900.0
2010-08-24 14:50:00,27.39,27.44,27.38,27.43,164800.0,17.626,17.6581,17.6195,17.6517,164800.0
2010-08-24 14:55:00,27.43,27.44,27.38,27.41,236400.0,17.6517,17.6581,17.6195,17.6388,236400.0
2010-08-24 15:00:00,27.42,27.51,27.41,27.51,242400.0,17.6453,17.7032,17.6388,17.7032,242400.0
2010-08-24 15:05:00,27.5,27.57,27.48,27.55,408500.0,17.6967,17.7418,17.6839,17.7289,408500.0
2010-08-24 15:10:00,27.55,27.56,27.47,27.5,205700.0,17.7289,17.7354,17.6774,17.6967,205700.0
2010-08-24 15:15:00,27.5,27.53,27.47,27.53,220800.0,17.6967,17.716,17.6774,17.716,220800.0
2010-08-24 15:20:00,27.52,27.6,27.48,27.6,299900.0,17.7096,17.7611,17.6839,17.7611,299900.0
2010-08-24 15:25:00,27.6,27.66,27.6,27.65,480700.0,17.7611,17.7997,17.7611,17.7933,480700.0
2010-08-24 15:30:00,27.65,27.69,27.61,27.68,329600.0,17.7933,17.819,17.7675,17.8126,329600.0
2010-08-24 15:35:00,27.67,27.7,27.55,27.6,719600.0,17.8061,17.8254,17.7289,17.7611,719600.0
2010-08-24 15:40:00,27.6,27.66,27.57,27.63,343000.0,17.7611,17.7997,17.7418,17.7804,343000.0
2010-08-24 15:45:00,27.63,27.63,27.54,27.58,418100.0,17.7804,17.7804,17.7225,17.7482,418100.0
2010-08-24 15:50:00,27.58,27.59,27.52,27.52,409800.0,17.7482,17.7547,17.7096,17.7096,409800.0
2010-08-24 15:55:00,27.52,27.53,27.46,27.48,781800.0,17.7096,17.716,17.671,17.6839,781800.0
2010-08-25 09:30:00,27.2,27.25,27.02,27.2,1070700.0,17.5037,17.5359,17.3879,17.5037,1070700.0
2010-08-25 09:35:00,27.2,27.56,27.16,27.53,785400.0,17.5037,17.7354,17.4779,17.716,785400.0
2010-08-25 09:40:00,27.52,27.65,27.45,27.49,712100.0,17.7096,17.7933,17.6646,17.6903,712100.0
2010-08-25 09:45:00,27.48,27.51,27.33,27.35,484300.0,17.6839,17.7032,17.5873,17.6002,484300.0
2010-08-25 09:50:00,27.35,27.41,27.27,27.28,336300.0,17.6002,17.6388,17.5487,17.5552,336300.0
2010-08-25 09:55:00,27.28,27.34,27.17,27.33,448400.0,17.5552,17.5938,17.4844,17.5873,448400.0
2010-08-25 10:00:00,27.33,27.45,27.18,27.43,803400.0,17.5873,17.6646,17.4908,17.6517,803400.0
2010-08-25 10:05:00,27.43,27.84,27.42,27.77,1092800.0,17.6517,17.9155,17.6453,17.8705,1092800.0
2010-08-25 10:10:00,27.78,27.8,27.66,27.72,504700.0,17.8769,17.8898,17.7997,17.8383,504700.0
2010-08-25 10:15:00,27.72,27.8,27.56,27.62,529900.0,17.8383,17.8898,17.7354,17.774,529900.0
2010-08-25 10:20:00,27.62,27.7,27.56,27.66,362700.0,17.774,17.8254,17.7354,17.7997,362700.0
2010-08-25 10:25:00,27.67,27.8,27.65,27.72,418400.0,17.8061,17.8898,17.7933,17.8383,418400.0
2010-08-25 10:30:00,27.72,27.75,27.58,27.64,443800.0,17.8383,17.8576,17.7482,17.7868,443800.0
2010-08-25 10:35:00,27.65,27.67,27.51,27.56,272400.0,17.7933,17.8061,17.7032,17.7354,272400.0
2010-08-25 10:40:00,27.57,27.67,27.51,27.65,297000.0,17.7418,17.8061,17.7032,17.7933,297000.0
2010-08-25 10:45:00,27.65,27.7,27.64,27.69,206600.0,17.7933,17.8254,17.7868,17.819,206600.0
2010-08-25 10:50:00,27.69,27.73,27.64,27.64,271800.0,17.819,17.8447,17.7868,17.7868,271800.0
2010-08-25 10:55:00,27.65,27.89,27.64,27.87,801700.0,17.7933,17.9477,17.7868,17.9348,801700.0
2010-08-25 11:00:00,27.87,28.04,27.86,27.96,780900.0,17.9348,18.0442,17.9284,17.9928,780900.0
2010-08-25 11:05:00,27.95,28.07,27.93,28.06,415400.0,17.9863,18.0635,17.9735,18.0571,415400.0
2010-08-25 11:10:00,28.04,28.1,27.95,28.02,492100.0,18.0442,18.0829,17.9863,18.0314,492100.0
2010-08-25 11:15:00,28.03,28.15,27.99,28.14,351600.0,18.0378,18.115,18.0121,18.1086,351600.0
2010-08-25 11:20:00,28.15,28.21,28.11,28.11,609300.0,18.115,18.1536,18.0893,18.0893,609300.0
2010-08-25 11:25:00,28.11,28.16,28.07,28.12,296300.0,18.0893,18.1215,18.0635,18.0957,296300.0
2010-08-25 11:30:00,28.11,28.12,27.93,27.94,411200.0,18.0893,18.0957,17.9735,17.9799,411200.0
2010-08-25 11:35:00,27.94,28.06,27.94,27.98,336500.0,17.9799,18.0571,17.9799,18.0056,336500.0
2010-08-25 11:40:00,27.98,27.99,27.86,27.91,300400.0,18.0056,18.0121,17.9284,17.9606,300400.0
2010-08-25 11:45:00,27.91,27.96,27.84,27.86,219000.0,17.9606,17.9928,17.9155,17.9284,219000.0
2010-08-25 11:50:00,27.85,28.02,27.84,28.0,267900.0,17.922,18.0314,17.9155,18.0185,267900.0
2010-08-25 11:55:00,28.01,28.06,28.0,28.01,237500.0,18.0249,18.0571,18.0185,18.0249,237500.0
2010-08-25 12:00:00,28.01,28.08,27.99,28.06,207300.0,18.0249,18.07,18.0121,18.0571,207300.0
2010-08-25 12:05:00,28.06,28.06,27.96,28.01,155100.0,18.0571,18.0571,17.9928,18.0249,155100.0
2010-08-25 12:10:00,28.01,28.06,27.99,28.04,136000.0,18.0249,18.0571,18.0121,18.0442,136000.0
2010-08-25 12:15:00,28.04,28.04,27.98,28.01,100300.0,18.0442,18.0442,18.0056,18.0249,100300.0
2010-08-25 12:20:00,28.02,28.02,27.91,27.94,150000.0,18.0314,18.0314,17.9606,17.9799,150000.0
2010-08-25 12:25:00,27.94,27.95,27.9,27.91,134200.0,17.9799,17.9863,17.9541,17.9606,134200.0
2010-08-25 12:30:00,27.92,27.99,27.77,27.83,397500.0,17.967,18.0121,17.8705,17.9091,397500.0
2010-08-25 12:35:00,27.83,27.88,27.82,27.85,181600.0,17.9091,17.9413,17.9027,17.922,181600.0
2010-08-25 12:40:00,27.84,27.92,27.82,27.9,181300.0,17.9155,17.967,17.9027,17.9541,181300.0
2010-08-25 12:45:00,27.9,27.9,27.82,27.86,90300.0,17.9541,17.9541,17.9027,17.9284,90300.0
2010-08-25 12:50:00,27.87,27.94,27.85,27.93,146100.0,17.9348,17.9799,17.922,17.9735,146100.0
2010-08-25 12:55:00,27.92,27.94,27.88,27.92,64500.0,17.967,17.9799,17.9413,17.967,64500.0
2010-08-25 13:00:00,27.91,27.93,27.87,27.92,86600.0,17.9606,17.9735,17.9348,17.967,86600.0
2010-08-25 13:05:00,27.93,27.95,27.88,27.89,75800.0,17.9735,17.9863,17.9413,17.9477,75800.0
2010-08-25 13:10:00,27.89,27.9,27.8,27.86,233700.0,17.9477,17.9541,17.8898,17.9284,233700.0
2010-08-25 13:15:00,27.86,27.88,27.78,27.85,148900.0,17.9284,17.9413,17.8769,17.922,148900.0
2010-08-25 13:20:00,27.85,27.87,27.83,27.87,69800.0,17.922,17.9348,17.9091,17.9348,69800.0
2010-08-25 13:25:00,27.87,27.88,27.7,27.72,216500.0,17.9348,17.9413,17.8254,17.8383,216500.0
2010-08-25 13:30:00,27.72,27.83,27.7,27.79,177200.0,17.8383,17.9091,17.8254,17.8834,177200.0
2010-08-25 13:35:00,27.79,27.84,27.75,27.78,113800.0,17.8834,17.9155,17.8576,17.8769,113800.0
2010-08-25 13:40:00,27.77,27.88,27.75,27.85,85700.0,17.8705,17.9413,17.8576,17.922,85700.0
2010-08-25 13:45:00,27.85,27.9,27.85,27.9,198200.0,17.922,17.9541,17.922,17.9541,198200.0
2010-08-25 13:50:00,27.9,27.9,27.84,27.9,133700.0,17.9541,17.9541,17.9155,17.9541,133700.0
2010-08-25 13:55:00,27.9,27.93,27.88,27.91,159900.0,17.9541,17.9735,17.9413,17.9606,159900.0
2010-08-25 14:00:00,27.9,28.1,27.88,28.09,569800.0,17.9541,18.0829,17.9413,18.0764,569800.0
2010-08-25 14:05:00,28.1,28.12,28.05,28.08,445100.0,18.0829,18.0957,18.0507,18.07,445100.0
2010-08-25 14:10:00,28.08,28.16,28.06,28.1,225700.0,18.07,18.1215,18.0571,18.0829,225700.0
2010-08-25 14:15:00,28.1,28.14,28.0,28.14,298600.0,18.0829,18.1086,18.0185,18.1086,298600.0
2010-08-25 14:20:00,28.14,28.18,28.11,28.18,277400.0,18.1086,18.1343,18.0893,18.1343,277400.0
2010-08-25 14:25:00,28.19,28.24,28.17,28.23,320500.0,18.1408,18.1729,18.1279,18.1665,320500.0
2010-08-25 14:30:00,28.22,28.28,28.17,28.26,263900.0,18.1601,18.1987,18.1279,18.1858,263900.0
2010-08-25 14:35:00,28.26,28.4,28.26,28.32,627300.0,18.1858,18.2759,18.1858,18.2244,627300.0
2010-08-25 14:40:00,28.33,28.45,28.33,28.36,354200.0,18.2309,18.3081,18.2309,18.2502,354200.0
2010-08-25 14:45:00,28.36,28.45,28.32,28.41,222700.0,18.2502,18.3081,18.2244,18.2823,222700.0
2010-08-25 14:50:00,28.42,28.45,28.36,28.44,198900.0,18.2888,18.3081,18.2502,18.3016,198900.0
2010-08-25 14:55:00,28.44,28.48,28.4,28.43,331000.0,18.3016,18.3274,18.2759,18.2952,331000.0
2010-08-25 15:00:00,28.43,28.48,28.39,28.4,258200.0,18.2952,18.3274,18.2695,18.2759,258200.0
2010-08-25 15:05:00,28.4,28.42,28.37,28.41,264300.0,18.2759,18.2888,18.2566,18.2823,264300.0
2010-08-25 15:10:00,28.4,28.48,28.4,28.48,182000.0,18.2759,18.3274,18.2759,18.3274,182000.0
2010-08-25 15:15:00,28.48,28.5,28.34,28.37,304800.0,18.3274,18.3403,18.2373,18.2566,304800.0
2010-08-25 15:20:00,28.37,28.39,28.28,28.35,371500.0,18.2566,18.2695,18.1987,18.2437,371500.0
2010-08-25 15:25:00,28.35,28.42,28.35,28.35,193000.0,18.2437,18.2888,18.2437,18.2437,193000.0
2010-08-25 15:30:00,28.35,28.54,28.35,28.53,424300.0,18.2437,18.366,18.2437,18.3596,424300.0
2010-08-25 15:35:00,28.53,28.58,28.5,28.54,397900.0,18.3596,18.3917,18.3403,18.366,397900.0
2010-08-25 15:40:00,28.55,28.63,28.54,28.61,590400.0,18.3724,18.4239,18.366,18.411,590400.0
2010-08-25 15:45:00,28.62,28.68,28.58,28.66,525700.0,18.4175,18.4561,18.3917,18.4432,525700.0
2010-08-25 15:50:00,28.66,28.69,28.52,28.53,659700.0,18.4432,18.4625,18.3531,18.3596,659700.0
2010-08-25 15:55:00,28.52,28.62,28.5,28.62,632800.0,18.3531,18.4175,18.3403,18.4175,632800.0
2010-08-26 09:30:00,28.99,29.1,28.83,28.88,786300.0,18.6556,18.7264,18.5526,18.5848,786300.0
2010-08-26 09:35:00,28.89,29.03,28.77,28.96,802500.0,18.5912,18.6813,18.514,18.6363,802500.0
2010-08-26 09:40:00,28.95,29.14,28.93,29.13,744800.0,18.6298,18.7521,18.617,18.7457,744800.0
2010-08-26 09:45:00,29.13,29.16,29.05,29.09,737800.0,18.7457,18.765,18.6942,18.7199,737800.0
2010-08-26 09:50:00,29.09,29.12,28.9,28.94,791600.0,18.7199,18.7392,18.5977,18.6234,791600.0
2010-08-26 09:55:00,28.94,29.13,28.94,29.12,452700.0,18.6234,18.7457,18.6234,18.7392,452700.0
2010-08-26 10:00:00,29.11,29.24,29.1,29.19,948100.0,18.7328,18.8165,18.7264,18.7843,948100.0
2010-08-26 10:05:00,29.19,29.3,29.18,29.27,976300.0,18.7843,18.8551,18.7779,18.8358,976300.0
2010-08-26 10:10:00,29.27,29.32,29.22,29.24,728900.0,18.8358,18.8679,18.8036,18.8165,728900.0
2010-08-26 10:15:00,29.25,29.38,29.25,29.35,527400.0,18.8229,18.9066,18.8229,18.8872,527400.0
2010-08-26 10:20:00,29.35,29.36,29.24,29.28,409900.0,18.8872,18.8937,18.8165,18.8422,409900.0
2010-08-26 10:25:00,29.27,29.28,29.13,29.2,513100.0,18.8358,18.8422,18.7457,18.7907,513100.0
2010-08-26 10:30:00,29.21,29.25,29.14,29.2,268400.0,18.7972,18.8229,18.7521,18.7907,268400.0
2010-08-26 10:35:00,29.19,29.34,29.19,29.3,330300.0,18.7843,18.8808,18.7843,18.8551,330300.0
2010-08-26 10:40:00,29.3,29.33,29.13,29.16,340500.0,18.8551,18.8744,18.7457,18.765,340500.0
2010-08-26 10:45:00,29.16,29.19,29.13,29.15,295800.0,18.765,18.7843,18.7457,18.7585,295800.0
2010-08-26 10:50:00,29.16,29.19,29.07,29.14,339600.0,18.765,18.7843,18.7071,18.7521,339600.0
2010-08-26 10:55:00,29.15,29.15,29.07,29.13,244800.0,18.7585,18.7585,18.7071,18.7457,244800.0
2010-08-26 11:00:00,29.13,29.16,29.07,29.08,265900.0,18.7457,18.765,18.7071,18.7135,265900.0
2010-08-26 11:05:00,29.08,29.08,28.88,28.94,840400.0,18.7135,18.7135,18.5848,18.6234,840400.0
2010-08-26 11:10:00,28.93,29.0,28.89,29.0,355500.0,18.617,18.662,18.5912,18.662,355500.0
2010-08-26 11:15:00,29.0,29.03,28.94,29.01,287000.0,18.662,18.6813,18.6234,18.6685,287000.0
2010-08-26 11:20:00,29.01,29.02,28.89,28.9,276100.0,18.6685,18.6749,18.5912,18.5977,276100.0
2010-08-26 11:25:00,28.9,28.98,28.84,28.98,294900.0,18.5977,18.6491,18.5591,18.6491,294900.0
2010-08-26 11:30:00,28.98,29.13,28.93,29.11,452500.0,18.6491,18.7457,18.617,18.7328,452500.0
2010-08-26 11:35:00,29.1,29.23,29.02,29.03,531700.0,18.7264,18.81,18.6749,18.6813,531700.0
2010-08-26 11:40:00,29.03,29.06,28.93,28.98,242400.0,18.6813,18.7006,18.617,18.6491,242400.0
2010-08-26 11:45:00,28.98,29.0,28.85,28.93,242800.0,18.6491,18.662,18.5655,18.617,242800.0
2010-08-26 11:50:00,28.93,28.94,28.68,28.71,750600.0,18.617,18.6234,18.4561,18.4754,750600.0
2010-08-26 11:55:00,28.71,29.0,28.71,28.99,605400.0,18.4754,18.662,18.4754,18.6556,605400.0
2010-08-26 12:00:00,28.99,29.1,28.9,28.95,566400.0,18.6556,18.7264,18.5977,18.6298,566400.0
2010-08-26 12:05:00,28.95,28.95,28.84,28.88,154400.0,18.6298,18.6298,18.5591,18.5848,154400.0
2010-08-26 12:10:00,28.88,28.89,28.8,28.8,153400.0,18.5848,18.5912,18.5333,18.5333,153400.0
2010-08-26 12:15:00,28.8,28.8,28.71,28.77,281900.0,18.5333,18.5333,18.4754,18.514,281900.0
2010-08-26 12:20:00,28.77,28.85,28.77,28.83,218900.0,18.514,18.5655,18.514,18.5526,218900.0
2010-08-26 12:25:00,28.82,28.82,28.73,28.74,202200.0,18.5462,18.5462,18.4883,18.4947,202200.0
2010-08-26 12:30:00,28.74,28.85,28.74,28.85,131800.0,18.4947,18.5655,18.4947,18.5655,131800.0
2010-08-26 12:35:00,28.85,28.9,28.82,28.83,140200.0,18.5655,18.5977,18.5462,18.5526,140200.0
2010-08-26 12:40:00,28.83,28.85,28.76,28.84,166300.0,18.5526,18.5655,18.5076,18.5591,166300.0
2010-08-26 12:45:00,28.84,28.86,28.81,28.82,103600.0,18.5591,18.5719,18.5397,18.5462,103600.0
2010-08-26 12:50:00,28.83,28.86,28.72,28.75,208500.0,18.5526,18.5719,18.4818,18.5011,208500.0
2010-08-26 12:55:00,28.74,28.83,28.72,28.81,198800.0,18.4947,18.5526,18.4818,18.5397,198800.0
2010-08-26 13:00:00,28.81,28.83,28.76,28.79,152800.0,18.5397,18.5526,18.5076,18.5269,152800.0
2010-08-26 13:05:00,28.78,28.79,28.7,28.72,149800.0,18.5204,18.5269,18.469,18.4818,149800.0
2010-08-26 13:10:00,28.72,28.74,28.64,28.67,169500.0,18.4818,18.4947,18.4304,18.4497,169500.0
2010-08-26 13:15:00,28.67,28.74,28.64,28.73,169900.0,18.4497,18.4947,18.4304,18.4883,169900.0
2010-08-26 13:20:00,28.73,28.77,28.69,28.73,126200.0,18.4883,18.514,18.4625,18.4883,126200.0
2010-08-26 13:25:00,28.73,28.75,28.68,28.69,98300.0,18.4883,18.5011,18.4561,18.4625,98300.0
2010-08-26 13:30:00,28.69,28.7,28.62,28.65,220800.0,18.4625,18.469,18.4175,18.4368,220800.0
2010-08-26 13:35:00,28.66,28.66,28.58,28.62,210700.0,18.4432,18.4432,18.3917,18.4175,210700.0
2010-08-26 13:40:00,28.63,28.68,28.6,28.6,175300.0,18.4239,18.4561,18.4046,18.4046,175300.0
2010-08-26 13:45:00,28.6,28.65,28.53,28.56,145000.0,18.4046,18.4368,18.3596,18.3789,145000.0
2010-08-26 13:50:00,28.55,28.61,28.55,28.59,137700.0,18.3724,18.411,18.3724,18.3982,137700.0
2010-08-26 13:55:00,28.58,28.59,28.42,28.43,480800.0,18.3917,18.3982,18.2888,18.2952,480800.0
2010-08-26 14:00:00,28.42,28.54,28.42,28.49,282300.0,18.2888,18.366,18.2888,18.3338,282300.0
2010-08-26 14:05:00,28.49,28.5,28.4,28.42,336000.0,18.3338,18.3403,18.2759,18.2888,336000.0
2010-08-26 14:10:00,28.41,28.42,28.32,28.37,409500.0,18.2823,18.2888,18.2244,18.2566,409500.0
2010-08-26 14:15:00,28.37,28.37,28.26,28.37,356600.0,18.2566,18.2566,18.1858,18.2566,356600.0
2010-08-26 14:20:00,28.36,28.38,28.31,28.35,214700.0,18.2502,18.263,18.218,18.2437,214700.0
2010-08-26 14:25:00,28.36,28.45,28.34,28.34,379500.0,18.2502,18.3081,18.2373,18.2373,379500.0
2010-08-26 14:30:00,28.35,28.37,28.23,28.29,411300.0,18.2437,18.2566,18.1665,18.2051,411300.0
2010-08-26 14:35:00,28.29,28.31,28.23,28.28,242000.0,18.2051,18.218,18.1665,18.1987,242000.0
2010-08-26 14:40:00,28.29,28.33,28.25,28.3,250400.0,18.2051,18.2309,18.1794,18.2116,250400.0
2010-08-26 14:45:00,28.31,28.31,28.14,28.17,355900.0,18.218,18.218,18.1086,18.1279,355900.0
2010-08-26 14:50:00,28.17,28.2,28.09,28.09,269800.0,18.1279,18.1472,18.0764,18.0764,269800.0
2010-08-26 14:55:00,28.09,28.11,27.93,27.96,680100.0,18.0764,18.0893,17.9735,17.9928,680100.0
2010-08-26 15:00:00,27.97,27.99,27.87,27.89,660100.0,17.9992,18.0121,17.9348,17.9477,660100.0
2010-08-26 15:05:00,27.89,27.9,27.73,27.81,882000.0,17.9477,17.9541,17.8447,17.8962,882000.0
2010-08-26 15:10:00,27.83,27.87,27.78,27.84,597100.0,17.9091,17.9348,17.8769,17.9155,597100.0
2010-08-26 15:15:00,27.83,27.95,27.81,27.95,651100.0,17.9091,17.9863,17.8962,17.9863,651100.0
2010-08-26 15:20:00,27.95,28.03,27.93,28.0,606700.0,17.9863,18.0378,17.9735,18.0185,606700.0
2010-08-26 15:25:00,28.01,28.03,27.95,28.0,391000.0,18.0249,18.0378,17.9863,18.0185,391000.0
2010-08-26 15:30:00,28.0,28.01,27.87,27.94,522800.0,18.0185,18.0249,17.9348,17.9799,522800.0
2010-08-26 15:35:00,27.94,28.0,27.91,27.94,240300.0,17.9799,18.0185,17.9606,17.9799,240300.0
2010-08-26 15:40:00,27.94,28.15,27.91,28.14,726000.0,17.9799,18.115,17.9606,18.1086,726000.0
2010-08-26 15:45:00,28.14,28.15,28.0,28.07,572000.0,18.1086,18.115,18.0185,18.0635,572000.0
2010-08-26 15:50:00,28.07,28.07,27.94,27.98,514300.0,18.0635,18.0635,17.9799,18.0056,514300.0
2010-08-26 15:55:00,27.99,28.05,27.87,27.9,708500.0,18.0121,18.0507,17.9348,17.9541,708500.0
2010-08-27 09:30:00,28.38,28.47,28.3,28.31,671000.0,18.263,18.321,18.2116,18.218,671000.0
2010-08-27 09:35:00,28.3,28.3,27.94,28.03,894800.0,18.2116,18.2116,17.9799,18.0378,894800.0
2010-08-27 09:40:00,28.03,28.14,27.96,28.09,367100.0,18.0378,18.1086,17.9928,18.0764,367100.0
2010-08-27 09:45:00,28.08,28.2,28.05,28.17,469000.0,18.07,18.1472,18.0507,18.1279,469000.0
2010-08-27 09:50:00,28.18,28.32,28.16,28.22,550300.0,18.1343,18.2244,18.1215,18.1601,550300.0
2010-08-27 09:55:00,28.22,28.35,27.9,27.96,582500.0,18.1601,18.2437,17.9541,17.9928,582500.0
2010-08-27 10:00:00,27.96,28.09,27.76,27.93,931200.0,17.9928,18.0764,17.8641,17.9735,931200.0
2010-08-27 10:05:00,27.93,27.94,27.68,27.89,843600.0,17.9735,17.9799,17.8126,17.9477,843600.0
2010-08-27 10:10:00,27.9,28.2,27.84,28.13,704200.0,17.9541,18.1472,17.9155,18.1022,704200.0
2010-08-27 10:15:00,28.13,28.25,28.07,28.21,780600.0,18.1022,18.1794,18.0635,18.1536,780600.0
2010-08-27 10:20:00,28.21,28.27,28.1,28.2,386400.0,18.1536,18.1922,18.0829,18.1472,386400.0
2010-08-27 10:25:00,28.19,28.41,28.19,28.34,637300.0,18.1408,18.2823,18.1408,18.2373,637300.0
2010-08-27 10:30:00,28.34,28.43,28.28,28.32,464700.0,18.2373,18.2952,18.1987,18.2244,464700.0
2010-08-27 10:35:00,28.32,28.4,28.26,28.37,562400.0,18.2244,18.2759,18.1858,18.2566,562400.0
2010-08-27 10:40:00,28.37,28.4,28.3,28.31,480200.0,18.2566,18.2759,18.2116,18.218,480200.0
2010-08-27 10:45:00,28.32,28.39,28.28,28.32,185600.0,18.2244,18.2695,18.1987,18.2244,185600.0
2010-08-27 10:50:00,28.31,28.41,28.31,28.36,250900.0,18.218,18.2823,18.218,18.2502,250900.0
2010-08-27 10:55:00,28.36,28.38,28.31,28.37,171600.0,18.2502,18.263,18.218,18.2566,171600.0
2010-08-27 11:00:00,28.36,28.58,28.36,28.55,630400.0,18.2502,18.3917,18.2502,18.3724,630400.0
2010-08-27 11:05:00,28.55,28.65,28.54,28.62,384000.0,18.3724,18.4368,18.366,18.4175,384000.0
2010-08-27 11:10:00,28.62,28.72,28.58,28.69,374700.0,18.4175,18.4818,18.3917,18.4625,374700.0
2010-08-27 11:15:00,28.7,28.78,28.68,28.69,415100.0,18.469,18.5204,18.4561,18.4625,415100.0
2010-08-27 11:20:00,28.68,28.8,28.64,28.8,370100.0,18.4561,18.5333,18.4304,18.5333,370100.0
2010-08-27 11:25:00,28.8,28.85,28.73,28.84,407600.0,18.5333,18.5655,18.4883,18.5591,407600.0
2010-08-27 11:30:00,28.84,28.94,28.83,28.87,486700.0,18.5591,18.6234,18.5526,18.5784,486700.0
2010-08-27 11:35:00,28.87,28.93,28.82,28.88,403800.0,18.5784,18.617,18.5462,18.5848,403800.0
2010-08-27 11:40:00,28.88,28.88,28.77,28.84,431600.0,18.5848,18.5848,18.514,18.5591,431600.0
2010-08-27 11:45:00,28.84,28.89,28.8,28.84,360500.0,18.5591,18.5912,18.5333,18.5591,360500.0
2010-08-27 11:50:00,28.84,28.88,28.74,28.76,264600.0,18.5591,18.5848,18.4947,18.5076,264600.0
2010-08-27 11:55:00,28.76,28.8,28.72,28.75,187300.0,18.5076,18.5333,18.4818,18.5011,187300.0
2010-08-27 12:00:00,28.75,28.8,28.74,28.79,172300.0,18.5011,18.5333,18.4947,18.5269,172300.0
2010-08-27 12:05:00,28.79,28.83,28.78,28.79,180400.0,18.5269,18.5526,18.5204,18.5269,180400.0
2010-08-27 12:10:00,28.8,28.82,28.75,28.79,141500.0,18.5333,18.5462,18.5011,18.5269,141500.0
2010-08-27 12:15:00,28.79,28.81,28.77,28.81,135700.0,18.5269,18.5397,18.514,18.5397,135700.0
2010-08-27 12:20:00,28.81,28.81,28.72,28.81,158900.0,18.5397,18.5397,18.4818,18.5397,158900.0
2010-08-27 12:25:00,28.8,28.81,28.75,28.76,104600.0,18.5333,18.5397,18.5011,18.5076,104600.0
2010-08-27 12:30:00,28.77,28.79,28.73,28.74,87900.0,18.514,18.5269,18.4883,18.4947,87900.0
2010-08-27 12:35:00,28.74,28.79,28.72,28.76,129800.0,18.4947,18.5269,18.4818,18.5076,129800.0
2010-08-27 12:40:00,28.76,28.77,28.55,28.57,347200.0,18.5076,18.514,18.3724,18.3853,347200.0
2010-08-27 12:45:00,28.57,28.68,28.56,28.6,261700.0,18.3853,18.4561,18.3789,18.4046,261700.0
2010-08-27 12:50:00,28.6,28.66,28.57,28.65,108600.0,18.4046,18.4432,18.3853,18.4368,108600.0
2010-08-27 12:55:00,28.65,28.65,28.54,28.58,184700.0,18.4368,18.4368,18.366,18.3917,184700.0
2010-08-27 13:00:00,28.58,28.64,28.56,28.61,145300.0,18.3917,18.4304,18.3789,18.411,145300.0
2010-08-27 13:05:00,28.61,28.65,28.58,28.64,187700.0,18.411,18.4368,18.3917,18.4304,187700.0
2010-08-27 13:10:00,28.63,28.69,28.6,28.6,181100.0,18.4239,18.4625,18.4046,18.4046,181100.0
2010-08-27 13:15:00,28.6,28.66,28.59,28.64,115900.0,18.4046,18.4432,18.3982,18.4304,115900.0
2010-08-27 13:20:00,28.64,28.72,28.63,28.69,182700.0,18.4304,18.4818,18.4239,18.4625,182700.0
2010-08-27 13:25:00,28.69,28.76,28.67,28.75,251100.0,18.4625,18.5076,18.4497,18.5011,251100.0
2010-08-27 13:30:00,28.75,28.8,28.72,28.79,247400.0,18.5011,18.5333,18.4818,18.5269,247400.0
2010-08-27 13:35:00,28.8,29.06,28.78,29.04,1230500.0,18.5333,18.7006,18.5204,18.6878,1230500.0
2010-08-27 13:40:00,29.04,29.07,28.99,29.02,359300.0,18.6878,18.7071,18.6556,18.6749,359300.0
2010-08-27 13:45:00,29.02,29.14,29.02,29.08,464600.0,18.6749,18.7521,18.6749,18.7135,464600.0
2010-08-27 13:50:00,29.09,29.17,29.06,29.16,238500.0,18.7199,18.7714,18.7006,18.765,238500.0
2010-08-27 13:55:00,29.16,29.19,29.1,29.16,352800.0,18.765,18.7843,18.7264,18.765,352800.0
2010-08-27 14:00:00,29.16,29.24,29.14,29.2,416000.0,18.765,18.8165,18.7521,18.7907,416000.0
2010-08-27 14:05:00,29.19,29.19,29.08,29.15,254300.0,18.7843,18.7843,18.7135,18.7585,254300.0
2010-08-27 14:10:00,29.14,29.21,29.12,29.13,188500.0,18.7521,18.7972,18.7392,18.7457,188500.0
2010-08-27 14:15:00,29.13,29.17,29.09,29.14,256700.0,18.7457,18.7714,18.7199,18.7521,256700.0
2010-08-27 14:20:00,29.15,29.18,29.1,29.15,194700.0,18.7585,18.7779,18.7264,18.7585,194700.0
2010-08-27 14:25:00,29.14,29.18,29.12,29.17,154700.0,18.7521,18.7779,18.7392,18.7714,154700.0
2010-08-27 14:30:00,29.18,29.28,29.18,29.23,329100.0,18.7779,18.8422,18.7779,18.81,329100.0
2010-08-27 14:35:00,29.23,29.27,29.2,29.26,196800.0,18.81,18.8358,18.7907,18.8293,196800.0
2010-08-27 14:40:00,29.27,29.29,29.23,29.28,313900.0,18.8358,18.8486,18.81,18.8422,313900.0
2010-08-27 14:45:00,29.28,29.35,29.24,29.25,564400.0,18.8422,18.8872,18.8165,18.8229,564400.0
2010-08-27 14:50:00,29.25,29.27,29.17,29.18,230300.0,18.8229,18.8358,18.7714,18.7779,230300.0
2010-08-27 14:55:00,29.18,29.19,29.1,29.14,222500.0,18.7779,18.7843,18.7264,18.7521,222500.0
2010-08-27 15:00:00,29.14,29.14,29.05,29.09,387300.0,18.7521,18.7521,18.6942,18.7199,387300.0
2010-08-27 15:05:00,29.08,29.17,29.07,29.15,187500.0,18.7135,18.7714,18.7071,18.7585,187500.0
2010-08-27 15:10:00,29.16,29.19,29.09,29.15,206300.0,18.765,18.7843,18.7199,18.7585,206300.0
2010-08-27 15:15:00,29.15,29.16,29.08,29.1,198600.0,18.7585,18.765,18.7135,18.7264,198600.0
2010-08-27 15:20:00,29.1,29.21,29.1,29.21,224500.0,18.7264,18.7972,18.7264,18.7972,224500.0
2010-08-27 15:25:00,29.21,29.31,29.2,29.3,415500.0,18.7972,18.8615,18.7907,18.8551,415500.0
2010-08-27 15:30:00,29.29,29.33,29.22,29.24,293800.0,18.8486,18.8744,18.8036,18.8165,293800.0
2010-08-27 15:35:00,29.25,29.37,29.24,29.35,464200.0,18.8229,18.9001,18.8165,18.8872,464200.0
2010-08-27 15:40:00,29.36,29.4,29.33,29.35,706100.0,18.8937,18.9194,18.8744,18.8872,706100.0
2010-08-27 15:45:00,29.36,29.36,29.3,29.33,436400.0,18.8937,18.8937,18.8551,18.8744,436400.0
2010-08-27 15:50:00,29.33,29.36,29.26,29.31,538800.0,18.8744,18.8937,18.8293,18.8615,538800.0
2010-08-27 15:55:00,29.3,29.31,29.27,29.3,658200.0,18.8551,18.8615,18.8358,18.8551,658200.0
2010-08-30 09:30:00,29.36,29.36,28.96,29.02,570700.0,18.8937,18.8937,18.6363,18.6749,570700.0
2010-08-30 09:35:00,29.03,29.2,29.02,29.06,447400.0,18.6813,18.7907,18.6749,18.7006,447400.0
2010-08-30 09:40:00,29.06,29.22,29.05,29.19,409500.0,18.7006,18.8036,18.6942,18.7843,409500.0
2010-08-30 09:45:00,29.19,29.32,29.15,29.27,463200.0,18.7843,18.8679,18.7585,18.8358,463200.0
2010-08-30 09:50:00,29.27,29.35,29.13,29.15,410000.0,18.8358,18.8872,18.7457,18.7585,410000.0
2010-08-30 09:55:00,29.14,29.24,29.13,29.18,260300.0,18.7521,18.8165,18.7457,18.7779,260300.0
2010-08-30 10:00:00,29.17,29.18,29.09,29.14,239400.0,18.7714,18.7779,18.7199,18.7521,239400.0
2010-08-30 10:05:00,29.13,29.16,29.06,29.08,182100.0,18.7457,18.765,18.7006,18.7135,182100.0
2010-08-30 10:10:00,29.08,29.08,28.8,28.93,758800.0,18.7135,18.7135,18.5333,18.617,758800.0
2010-08-30 10:15:00,28.93,28.93,28.67,28.7,662700.0,18.617,18.617,18.4497,18.469,662700.0
2010-08-30 10:20:00,28.7,28.86,28.62,28.82,635700.0,18.469,18.5719,18.4175,18.5462,635700.0
2010-08-30 10:25:00,28.81,28.83,28.72,28.8,362300.0,18.5397,18.5526,18.4818,18.5333,362300.0
2010-08-30 10:30:00,28.8,28.8,28.58,28.67,667700.0,18.5333,18.5333,18.3917,18.4497,667700.0
2010-08-30 10:35:00,28.67,28.7,28.61,28.67,424200.0,18.4497,18.469,18.411,18.4497,424200.0
2010-08-30 10:40:00,28.67,28.7,28.6,28.65,228300.0,18.4497,18.469,18.4046,18.4368,228300.0
2010-08-30 10:45:00,28.64,28.78,28.63,28.77,255400.0,18.4304,18.5204,18.4239,18.514,255400.0
2010-08-30 10:50:00,28.76,28.93,28.76,28.91,517800.0,18.5076,18.617,18.5076,18.6041,517800.0
2010-08-30 10:55:00,28.91,28.99,28.86,28.89,423400.0,18.6041,18.6556,18.5719,18.5912,423400.0
2010-08-30 11:00:00,28.9,28.92,28.79,28.8,247700.0,18.5977,18.6105,18.5269,18.5333,247700.0
2010-08-30 11:05:00,28.81,28.85,28.79,28.85,132200.0,18.5397,18.5655,18.5269,18.5655,132200.0
2010-08-30 11:10:00,28.85,28.89,28.8,28.81,122100.0,18.5655,18.5912,18.5333,18.5397,122100.0
2010-08-30 11:15:00,28.81,28.86,28.77,28.86,169200.0,18.5397,18.5719,18.514,18.5719,169200.0
2010-08-30 11:20:00,28.85,28.86,28.77,28.78,132800.0,18.5655,18.5719,18.514,18.5204,132800.0
2010-08-30 11:25:00,28.8,28.83,28.77,28.78,80000.0,18.5333,18.5526,18.514,18.5204,80000.0
2010-08-30 11:30:00,28.78,28.79,28.68,28.74,181200.0,18.5204,18.5269,18.4561,18.4947,181200.0
2010-08-30 11:35:00,28.73,28.73,28.62,28.63,244100.0,18.4883,18.4883,18.4175,18.4239,244100.0
2010-08-30 11:40:00,28.63,28.65,28.56,28.57,267700.0,18.4239,18.4368,18.3789,18.3853,267700.0
2010-08-30 11:45:00,28.56,28.61,28.48,28.6,448800.0,18.3789,18.411,18.3274,18.4046,448800.0
2010-08-30 11:50:00,28.59,28.64,28.57,28.62,179800.0,18.3982,18.4304,18.3853,18.4175,179800.0
2010-08-30 11:55:00,28.61,28.67,28.59,28.65,145900.0,18.411,18.4497,18.3982,18.4368,145900.0
2010-08-30 12:00:00,28.65,28.68,28.63,28.63,99200.0,18.4368,18.4561,18.4239,18.4239,99200.0
2010-08-30 12:05:00,28.64,28.64,28.58,28.61,147600.0,18.4304,18.4304,18.3917,18.411,147600.0
2010-08-30 12:10:00,28.61,28.68,28.61,28.67,116500.0,18.411,18.4561,18.411,18.4497,116500.0
2010-08-30 12:15:00,28.67,28.75,28.67,28.74,179400.0,18.4497,18.5011,18.4497,18.4947,179400.0
2010-08-30 12:20:00,28.73,28.76,28.71,28.72,99300.0,18.4883,18.5076,18.4754,18.4818,99300.0
2010-08-30 12:25:00,28.72,28.72,28.64,28.66,100500.0,18.4818,18.4818,18.4304,18.4432,100500.0
2010-08-30 12:30:00,28.66,28.66,28.61,28.62,47900.0,18.4432,18.4432,18.411,18.4175,47900.0
2010-08-30 12:35:00,28.62,28.75,28.62,28.75,88700.0,18.4175,18.5011,18.4175,18.5011,88700.0
2010-08-30 12:40:00,28.74,28.78,28.73,28.73,119800.0,18.4947,18.5204,18.4883,18.4883,119800.0
2010-08-30 12:45:00,28.73,28.85,28.73,28.83,219400.0,18.4883,18.5655,18.4883,18.5526,219400.0
2010-08-30 12:50:00,28.84,28.84,28.78,28.79,146200.0,18.5591,18.5591,18.5204,18.5269,146200.0
2010-08-30 12:55:00,28.78,28.84,28.7,28.73,130000.0,18.5204,18.5591,18.469,18.4883,130000.0
2010-08-30 13:00:00,28.73,28.78,28.71,28.78,178700.0,18.4883,18.5204,18.4754,18.5204,178700.0
2010-08-30 13:05:00,28.78,28.86,28.78,28.86,183800.0,18.5204,18.5719,18.5204,18.5719,183800.0
2010-08-30 13:10:00,28.86,28.91,28.84,28.84,220400.0,18.5719,18.6041,18.5591,18.5591,220400.0
2010-08-30 13:15:00,28.84,28.92,28.82,28.88,139900.0,18.5591,18.6105,18.5462,18.5848,139900.0
2010-08-30 13:20:00,28.89,28.9,28.76,28.8,333800.0,18.5912,18.5977,18.5076,18.5333,333800.0
2010-08-30 13:25:00,28.8,28.8,28.63,28.65,224900.0,18.5333,18.5333,18.4239,18.4368,224900.0
2010-08-30 13:30:00,28.65,28.73,28.61,28.73,297200.0,18.4368,18.4883,18.411,18.4883,297200.0
2010-08-30 13:35:00,28.73,28.75,28.68,28.68,153800.0,18.4883,18.5011,18.4561,18.4561,153800.0
2010-08-30 13:40:00,28.68,28.74,28.68,28.71,119300.0,18.4561,18.4947,18.4561,18.4754,119300.0
2010-08-30 13:45:00,28.7,28.72,28.64,28.67,96900.0,18.469,18.4818,18.4304,18.4497,96900.0
2010-08-30 13:50:00,28.68,28.68,28.6,28.61,172100.0,18.4561,18.4561,18.4046,18.411,172100.0
2010-08-30 13:55:00,28.61,28.69,28.6,28.68,213700.0,18.411,18.4625,18.4046,18.4561,213700.0
2010-08-30 14:00:00,28.68,28.75,28.67,28.67,146900.0,18.4561,18.5011,18.4497,18.4497,146900.0
2010-08-30 14:05:00,28.67,28.7,28.6,28.66,202500.0,18.4497,18.469,18.4046,18.4432,202500.0
2010-08-30 14:10:00,28.66,28.67,28.51,28.53,253000.0,18.4432,18.4497,18.3467,18.3596,253000.0
2010-08-30 14:15:00,28.53,28.59,28.51,28.56,209100.0,18.3596,18.3982,18.3467,18.3789,209100.0
2010-08-30 14:20:00,28.57,28.61,28.54,28.56,104300.0,18.3853,18.411,18.366,18.3789,104300.0
2010-08-30 14:25:00,28.56,28.6,28.47,28.6,340000.0,18.3789,18.4046,18.321,18.4046,340000.0
2010-08-30 14:30:00,28.6,28.66,28.57,28.63,266500.0,18.4046,18.4432,18.3853,18.4239,266500.0
2010-08-30 14:35:00,28.63,28.66,28.55,28.6,208600.0,18.4239,18.4432,18.3724,18.4046,208600.0
2010-08-30 14:40:00,28.59,28.75,28.59,28.69,272500.0,18.3982,18.5011,18.3982,18.4625,272500.0
2010-08-30 14:45:00,28.68,28.71,28.57,28.59,163600.0,18.4561,18.4754,18.3853,18.3982,163600.0
2010-08-30 14:50:00,28.59,28.66,28.57,28.65,127200.0,18.3982,18.4432,18.3853,18.4368,127200.0
2010-08-30 14:55:00,28.64,28.69,28.63,28.67,144500.0,18.4304,18.4625,18.4239,18.4497,144500.0
2010-08-30 15:00:00,28.67,28.71,28.61,28.63,117300.0,18.4497,18.4754,18.411,18.4239,117300.0
2010-08-30 15:05:00,28.63,28.69,28.59,28.6,145400.0,18.4239,18.4625,18.3982,18.4046,145400.0
2010-08-30 15:10:00,28.6,28.64,28.55,28.55,140400.0,18.4046,18.4304,18.3724,18.3724,140400.0
2010-08-30 15:15:00,28.56,28.6,28.55,28.58,326800.0,18.3789,18.4046,18.3724,18.3917,326800.0
2010-08-30 15:20:00,28.59,28.63,28.58,28.62,281900.0,18.3982,18.4239,18.3917,18.4175,281900.0
2010-08-30 15:25:00,28.63,28.64,28.55,28.56,153800.0,18.4239,18.4304,18.3724,18.3789,153800.0
2010-08-30 15:30:00,28.57,28.59,28.52,28.52,252500.0,18.3853,18.3982,18.3531,18.3531,252500.0
2010-08-30 15:35:00,28.53,28.58,28.5,28.56,298900.0,18.3596,18.3917,18.3403,18.3789,298900.0
2010-08-30 15:40:00,28.57,28.68,28.55,28.61,606000.0,18.3853,18.4561,18.3724,18.411,606000.0
2010-08-30 15:45:00,28.61,28.63,28.52,28.57,468600.0,18.411,18.4239,18.3531,18.3853,468600.0
2010-08-30 15:50:00,28.57,28.58,28.53,28.56,471000.0,18.3853,18.3917,18.3596,18.3789,471000.0
2010-08-30 15:55:00,28.56,28.57,28.48,28.49,554400.0,18.3789,18.3853,18.3274,18.3338,554400.0
2010-08-31 09:30:00,28.45,28.49,28.23,28.45,273200.0,18.3081,18.3338,18.1665,18.3081,273200.0
2010-08-31 09:35:00,28.45,28.48,28.32,28.45,404600.0,18.3081,18.3274,18.2244,18.3081,404600.0
2010-08-31 09:40:00,28.45,28.46,28.32,28.4,531000.0,18.3081,18.3145,18.2244,18.2759,531000.0
2010-08-31 09:45:00,28.39,28.87,28.36,28.78,899800.0,18.2695,18.5784,18.2502,18.5204,899800.0
2010-08-31 09:50:00,28.79,28.83,28.61,28.72,740300.0,18.5269,18.5526,18.411,18.4818,740300.0
2010-08-31 09:55:00,28.73,28.77,28.57,28.64,354400.0,18.4883,18.514,18.3853,18.4304,354400.0
2010-08-31 10:00:00,28.64,28.92,28.63,28.89,743600.0,18.4304,18.6105,18.4239,18.5912,743600.0
2010-08-31 10:05:00,28.89,29.06,28.84,29.05,802500.0,18.5912,18.7006,18.5591,18.6942,802500.0
2010-08-31 10:10:00,29.05,29.17,29.03,29.04,648300.0,18.6942,18.7714,18.6813,18.6878,648300.0
2010-08-31 10:15:00,29.05,29.13,29.01,29.02,644200.0,18.6942,18.7457,18.6685,18.6749,644200.0
2010-08-31 10:20:00,29.02,29.07,28.91,28.96,456700.0,18.6749,18.7071,18.6041,18.6363,456700.0
2010-08-31 10:25:00,28.96,29.05,28.89,29.04,458000.0,18.6363,18.6942,18.5912,18.6878,458000.0
2010-08-31 10:30:00,29.04,29.08,28.97,29.0,245000.0,18.6878,18.7135,18.6427,18.662,245000.0
2010-08-31 10:35:00,29.01,29.04,28.81,28.83,402300.0,18.6685,18.6878,18.5397,18.5526,402300.0
2010-08-31 10:40:00,28.83,28.96,28.77,28.95,261400.0,18.5526,18.6363,18.514,18.6298,261400.0
2010-08-31 10:45:00,28.95,28.96,28.89,28.91,148200.0,18.6298,18.6363,18.5912,18.6041,148200.0
2010-08-31 10:50:00,28.91,29.05,28.9,28.93,330600.0,18.6041,18.6942,18.5977,18.617,330600.0
2010-08-31 10:55:00,28.93,29.01,28.89,28.99,167600.0,18.617,18.6685,18.5912,18.6556,167600.0
2010-08-31 11:00:00,29.0,29.05,28.99,29.04,188600.0,18.662,18.6942,18.6556,18.6878,188600.0
2010-08-31 11:05:00,29.05,29.07,28.95,28.97,206100.0,18.6942,18.7071,18.6298,18.6427,206100.0
2010-08-31 11:10:00,28.97,29.02,28.93,29.02,130000.0,18.6427,18.6749,18.617,18.6749,130000.0
2010-08-31 11:15:00,29.01,29.05,28.92,28.93,132200.0,18.6685,18.6942,18.6105,18.617,132200.0
2010-08-31 11:20:00,28.92,29.01,28.89,28.97,247700.0,18.6105,18.6685,18.5912,18.6427,247700.0
2010-08-31 11:25:00,28.98,28.98,28.85,28.86,229200.0,18.6491,18.6491,18.5655,18.5719,229200.0
2010-08-31 11:30:00,28.85,28.91,28.83,28.87,269900.0,18.5655,18.6041,18.5526,18.5784,269900.0
2010-08-31 11:35:00,28.87,28.88,28.84,28.87,246300.0,18.5784,18.5848,18.5591,18.5784,246300.0
2010-08-31 11:40:00,28.87,28.87,28.83,28.85,184200.0,18.5784,18.5784,18.5526,18.5655,184200.0
2010-08-31 11:45:00,28.85,28.86,28.8,28.81,134300.0,18.5655,18.5719,18.5333,18.5397,134300.0
2010-08-31 11:50:00,28.82,28.86,28.8,28.85,165500.0,18.5462,18.5719,18.5333,18.5655,165500.0
2010-08-31 11:55:00,28.84,28.85,28.63,28.68,451200.0,18.5591,18.5655,18.4239,18.4561,451200.0
2010-08-31 12:00:00,28.68,28.72,28.56,28.59,506200.0,18.4561,18.4818,18.3789,18.3982,506200.0
2010-08-31 12:05:00,28.6,28.65,28.55,28.56,305900.0,18.4046,18.4368,18.3724,18.3789,305900.0
2010-08-31 12:10:00,28.56,28.67,28.52,28.64,282500.0,18.3789,18.4497,18.3531,18.4304,282500.0
2010-08-31 12:15:00,28.65,28.72,28.63,28.68,263700.0,18.4368,18.4818,18.4239,18.4561,263700.0
2010-08-31 12:20:00,28.67,28.68,28.53,28.55,125800.0,18.4497,18.4561,18.3596,18.3724,125800.0
2010-08-31 12:25:00,28.55,28.58,28.48,28.57,317700.0,18.3724,18.3917,18.3274,18.3853,317700.0
2010-08-31 12:30:00,28.58,28.61,28.56,28.59,172600.0,18.3917,18.411,18.3789,18.3982,172600.0
2010-08-31 12:35:00,28.59,28.64,28.53,28.53,202900.0,18.3982,18.4304,18.3596,18.3596,202900.0
2010-08-31 12:40:00,28.53,28.54,28.43,28.5,279600.0,18.3596,18.366,18.2952,18.3403,279600.0
2010-08-31 12:45:00,28.49,28.52,28.47,28.48,125800.0,18.3338,18.3531,18.321,18.3274,125800.0
2010-08-31 12:50:00,28.49,28.5,28.31,28.34,268700.0,18.3338,18.3403,18.218,18.2373,268700.0
2010-08-31 12:55:00,28.34,28.35,28.25,28.25,367200.0,18.2373,18.2437,18.1794,18.1794,367200.0
2010-08-31 13:00:00,28.26,28.32,28.16,28.27,475500.0,18.1858,18.2244,18.1215,18.1922,475500.0
2010-08-31 13:05:00,28.26,28.3,28.24,28.25,238100.0,18.1858,18.2116,18.1729,18.1794,238100.0
2010-08-31 13:10:00,28.25,28.43,28.24,28.43,305300.0,18.1794,18.2952,18.1729,18.2952,305300.0
2010-08-31 13:15:00,28.43,28.43,28.32,28.34,136400.0,18.2952,18.2952,18.2244,18.2373,136400.0
2010-08-31 13:20:00,28.35,28.48,28.34,28.41,228200.0,18.2437,18.3274,18.2373,18.2823,228200.0
2010-08-31 13:25:00,28.42,28.47,28.39,28.43,110300.0,18.2888,18.321,18.2695,18.2952,110300.0
2010-08-31 13:30:00,28.44,28.5,28.43,28.45,256500.0,18.3016,18.3403,18.2952,18.3081,256500.0
2010-08-31 13:35:00,28.45,28.59,28.44,28.55,317600.0,18.3081,18.3982,18.3016,18.3724,317600.0
2010-08-31 13:40:00,28.55,28.57,28.53,28.56,134200.0,18.3724,18.3853,18.3596,18.3789,134200.0
2010-08-31 13:45:00,28.57,28.59,28.5,28.51,221500.0,18.3853,18.3982,18.3403,18.3467,221500.0
2010-08-31 13:50:00,28.5,28.56,28.49,28.5,140900.0,18.3403,18.3789,18.3338,18.3403,140900.0
2010-08-31 13:55:00,28.5,28.58,28.49,28.55,97000.0,18.3403,18.3917,18.3338,18.3724,97000.0
2010-08-31 14:00:00,28.55,28.62,28.47,28.5,399600.0,18.3724,18.4175,18.321,18.3403,399600.0
2010-08-31 14:05:00,28.5,28.69,28.49,28.63,476500.0,18.3403,18.4625,18.3338,18.4239,476500.0
2010-08-31 14:10:00,28.64,28.69,28.58,28.62,160700.0,18.4304,18.4625,18.3917,18.4175,160700.0
2010-08-31 14:15:00,28.61,28.61,28.53,28.54,237100.0,18.411,18.411,18.3596,18.366,237100.0
2010-08-31 14:20:00,28.54,28.62,28.44,28.5,358200.0,18.366,18.4175,18.3016,18.3403,358200.0
2010-08-31 14:25:00,28.5,28.55,28.31,28.38,471600.0,18.3403,18.3724,18.218,18.263,471600.0
2010-08-31 14:30:00,28.38,28.46,28.3,28.35,419300.0,18.263,18.3145,18.2116,18.2437,419300.0
2010-08-31 14:35:00,28.35,28.4,28.23,28.27,574400.0,18.2437,18.2759,18.1665,18.1922,574400.0
2010-08-31 14:40:00,28.27,28.33,28.25,28.27,251300.0,18.1922,18.2309,18.1794,18.1922,251300.0
2010-08-31 14:45:00,28.27,28.28,28.09,28.13,382200.0,18.1922,18.1987,18.0764,18.1022,382200.0
2010-08-31 14:50:00,28.13,28.25,28.12,28.23,300500.0,18.1022,18.1794,18.0957,18.1665,300500.0
2010-08-31 14:55:00,28.23,28.24,28.2,28.22,167300.0,18.1665,18.1729,18.1472,18.1601,167300.0
2010-08-31 15:00:00,28.22,28.31,28.2,28.28,219100.0,18.1601,18.218,18.1472,18.1987,219100.0
2010-08-31 15:05:00,28.27,28.28,28.17,28.24,213100.0,18.1922,18.1987,18.1279,18.1729,213100.0
2010-08-31 15:10:00,28.23,28.28,28.18,28.21,281000.0,18.1665,18.1987,18.1343,18.1536,281000.0
2010-08-31 15:15:00,28.22,28.29,28.19,28.26,209700.0,18.1601,18.2051,18.1408,18.1858,209700.0
2010-08-31 15:20:00,28.27,28.29,28.21,28.26,295300.0,18.1922,18.2051,18.1536,18.1858,295300.0
2010-08-31 15:25:00,28.25,28.25,28.2,28.22,271900.0,18.1794,18.1794,18.1472,18.1601,271900.0
2010-08-31 15:30:00,28.22,28.33,28.21,28.26,362200.0,18.1601,18.2309,18.1536,18.1858,362200.0
2010-08-31 15:35:00,28.26,28.32,28.21,28.25,1032100.0,18.1858,18.2244,18.1536,18.1794,1032100.0
2010-08-31 15:40:00,28.25,28.34,28.24,28.33,407900.0,18.1794,18.2373,18.1729,18.2309,407900.0
2010-08-31 15:45:00,28.34,28.5,28.33,28.44,821400.0,18.2373,18.3403,18.2309,18.3016,821400.0
2010-08-31 15:50:00,28.43,28.46,28.3,28.31,510500.0,18.2952,18.3145,18.2116,18.218,510500.0
2010-08-31 15:55:00,28.31,28.33,28.24,28.29,787200.0,18.218,18.2309,18.1729,18.2051,787200.0
2010-09-01 09:30:00,28.7,28.81,28.68,28.69,1051600.0,18.469,18.5397,18.4561,18.4625,1051600.0
2010-09-01 09:35:00,28.68,28.7,28.51,28.52,821200.0,18.4561,18.469,18.3467,18.3531,821200.0
2010-09-01 09:40:00,28.52,28.57,28.3,28.44,1013000.0,18.3531,18.3853,18.2116,18.3016,1013000.0
2010-09-01 09:45:00,28.44,28.55,28.38,28.53,624800.0,18.3016,18.3724,18.263,18.3596,624800.0
2010-09-01 09:50:00,28.54,28.65,28.53,28.54,572600.0,18.366,18.4368,18.3596,18.366,572600.0
2010-09-01 09:55:00,28.54,28.75,28.54,28.74,484000.0,18.366,18.5011,18.366,18.4947,484000.0
2010-09-01 10:00:00,28.74,28.99,28.72,28.81,1065700.0,18.4947,18.6556,18.4818,18.5397,1065700.0
2010-09-01 10:05:00,28.81,28.9,28.73,28.73,651500.0,18.5397,18.5977,18.4883,18.4883,651500.0
2010-09-01 10:10:00,28.74,28.78,28.68,28.75,713000.0,18.4947,18.5204,18.4561,18.5011,713000.0
2010-09-01 10:15:00,28.75,28.84,28.7,28.79,483100.0,18.5011,18.5591,18.469,18.5269,483100.0
2010-09-01 10:20:00,28.79,28.87,28.78,28.84,515900.0,18.5269,18.5784,18.5204,18.5591,515900.0
2010-09-01 10:25:00,28.85,28.98,28.85,28.95,658500.0,18.5655,18.6491,18.5655,18.6298,658500.0
2010-09-01 10:30:00,28.95,29.08,28.89,29.04,629800.0,18.6298,18.7135,18.5912,18.6878,629800.0
2010-09-01 10:35:00,29.04,29.1,28.99,29.1,385100.0,18.6878,18.7264,18.6556,18.7264,385100.0
2010-09-01 10:40:00,29.09,29.15,29.03,29.04,548500.0,18.7199,18.7585,18.6813,18.6878,548500.0
2010-09-01 10:45:00,29.04,29.1,29.02,29.09,249900.0,18.6878,18.7264,18.6749,18.7199,249900.0
2010-09-01 10:50:00,29.1,29.16,29.08,29.09,331800.0,18.7264,18.765,18.7135,18.7199,331800.0
2010-09-01 10:55:00,29.09,29.13,29.03,29.03,329700.0,18.7199,18.7457,18.6813,18.6813,329700.0
2010-09-01 11:00:00,29.03,29.05,28.96,28.96,458500.0,18.6813,18.6942,18.6363,18.6363,458500.0
2010-09-01 11:05:00,28.96,29.0,28.9,28.94,378400.0,18.6363,18.662,18.5977,18.6234,378400.0
2010-09-01 11:10:00,28.93,29.04,28.93,29.01,271300.0,18.617,18.6878,18.617,18.6685,271300.0
2010-09-01 11:15:00,29.02,29.04,28.98,29.01,138500.0,18.6749,18.6878,18.6491,18.6685,138500.0
2010-09-01 11:20:00,29.0,29.02,28.98,29.0,103200.0,18.662,18.6749,18.6491,18.662,103200.0
2010-09-01 11:25:00,29.01,29.05,28.99,29.0,160100.0,18.6685,18.6942,18.6556,18.662,160100.0
2010-09-01 11:30:00,29.01,29.14,29.01,29.12,317600.0,18.6685,18.7521,18.6685,18.7392,317600.0
2010-09-01 11:35:00,29.13,29.14,29.07,29.08,170400.0,18.7457,18.7521,18.7071,18.7135,170400.0
2010-09-01 11:40:00,29.08,29.11,29.02,29.03,176100.0,18.7135,18.7328,18.6749,18.6813,176100.0
2010-09-01 11:45:00,29.04,29.05,28.98,29.01,206300.0,18.6878,18.6942,18.6491,18.6685,206300.0
2010-09-01 11:50:00,29.01,29.09,28.99,29.05,134300.0,18.6685,18.7199,18.6556,18.6942,134300.0
2010-09-01 11:55:00,29.06,29.07,29.01,29.05,82200.0,18.7006,18.7071,18.6685,18.6942,82200.0
2010-09-01 12:00:00,29.04,29.07,29.02,29.02,124700.0,18.6878,18.7071,18.6749,18.6749,124700.0
2010-09-01 12:05:00,29.02,29.05,28.91,28.94,245700.0,18.6749,18.6942,18.6041,18.6234,245700.0
2010-09-01 12:10:00,28.94,28.98,28.91,28.94,123100.0,18.6234,18.6491,18.6041,18.6234,123100.0
2010-09-01 12:15:00,28.95,29.0,28.94,28.95,93100.0,18.6298,18.662,18.6234,18.6298,93100.0
2010-09-01 12:20:00,28.95,29.04,28.94,29.0,158200.0,18.6298,18.6878,18.6234,18.662,158200.0
2010-09-01 12:25:00,29.0,29.0,28.92,28.95,152300.0,18.662,18.662,18.6105,18.6298,152300.0
2010-09-01 12:30:00,28.95,28.98,28.94,28.97,68600.0,18.6298,18.6491,18.6234,18.6427,68600.0
2010-09-01 12:35:00,28.97,28.97,28.85,28.92,308300.0,18.6427,18.6427,18.5655,18.6105,308300.0
2010-09-01 12:40:00,28.91,28.95,28.9,28.95,112400.0,18.6041,18.6298,18.5977,18.6298,112400.0
2010-09-01 12:45:00,28.95,28.98,28.91,28.92,99500.0,18.6298,18.6491,18.6041,18.6105,99500.0
2010-09-01 12:50:00,28.92,28.99,28.92,28.97,85200.0,18.6105,18.6556,18.6105,18.6427,85200.0
2010-09-01 12:55:00,28.97,29.04,28.96,29.04,249500.0,18.6427,18.6878,18.6363,18.6878,249500.0
2010-09-01 13:00:00,29.03,29.05,29.0,29.02,123600.0,18.6813,18.6942,18.662,18.6749,123600.0
2010-09-01 13:05:00,29.03,29.08,29.02,29.08,172900.0,18.6813,18.7135,18.6749,18.7135,172900.0
2010-09-01 13:10:00,29.07,29.13,29.06,29.11,237700.0,18.7071,18.7457,18.7006,18.7328,237700.0
2010-09-01 13:15:00,29.11,29.12,29.04,29.09,124800.0,18.7328,18.7392,18.6878,18.7199,124800.0
2010-09-01 13:20:00,29.08,29.11,29.04,29.08,96500.0,18.7135,18.7328,18.6878,18.7135,96500.0
2010-09-01 13:25:00,29.08,29.1,29.06,29.09,69300.0,18.7135,18.7264,18.7006,18.7199,69300.0
2010-09-01 13:30:00,29.08,29.11,29.06,29.1,79600.0,18.7135,18.7328,18.7006,18.7264,79600.0
2010-09-01 13:35:00,29.1,29.15,29.09,29.13,234200.0,18.7264,18.7585,18.7199,18.7457,234200.0
2010-09-01 13:40:00,29.14,29.14,29.08,29.11,161400.0,18.7521,18.7521,18.7135,18.7328,161400.0
2010-09-01 13:45:00,29.12,29.15,29.1,29.14,165600.0,18.7392,18.7585,18.7264,18.7521,165600.0
2010-09-01 13:50:00,29.14,29.14,29.11,29.11,72500.0,18.7521,18.7521,18.7328,18.7328,72500.0
2010-09-01 13:55:00,29.11,29.15,29.06,29.15,162800.0,18.7328,18.7585,18.7006,18.7585,162800.0
2010-09-01 14:00:00,29.14,29.15,29.11,29.13,145200.0,18.7521,18.7585,18.7328,18.7457,145200.0
2010-09-01 14:05:00,29.13,29.23,29.12,29.16,412800.0,18.7457,18.81,18.7392,18.765,412800.0
2010-09-01 14:10:00,29.15,29.15,29.1,29.1,186000.0,18.7585,18.7585,18.7264,18.7264,186000.0
2010-09-01 14:15:00,29.1,29.21,29.1,29.19,255600.0,18.7264,18.7972,18.7264,18.7843,255600.0
2010-09-01 14:20:00,29.19,29.21,29.13,29.18,232200.0,18.7843,18.7972,18.7457,18.7779,232200.0
2010-09-01 14:25:00,29.18,29.2,29.13,29.17,121300.0,18.7779,18.7907,18.7457,18.7714,121300.0
2010-09-01 14:30:00,29.18,29.22,29.13,29.17,151600.0,18.7779,18.8036,18.7457,18.7714,151600.0
2010-09-01 14:35:00,29.17,29.18,29.09,29.1,176400.0,18.7714,18.7779,18.7199,18.7264,176400.0
2010-09-01 14:40:00,29.1,29.2,29.1,29.16,173100.0,18.7264,18.7907,18.7264,18.765,173100.0
2010-09-01 14:45:00,29.16,29.31,29.15,29.3,542500.0,18.765,18.8615,18.7585,18.8551,542500.0
2010-09-01 14:50:00,29.3,29.43,29.3,29.42,709400.0,18.8551,18.9387,18.8551,18.9323,709400.0
2010-09-01 14:55:00,29.42,29.44,29.34,29.4,452600.0,18.9323,18.9452,18.8808,18.9194,452600.0
2010-09-01 15:00:00,29.4,29.47,29.4,29.44,329500.0,18.9194,18.9645,18.9194,18.9452,329500.0
2010-09-01 15:05:00,29.44,29.5,29.41,29.47,345700.0,18.9452,18.9838,18.9259,18.9645,345700.0
2010-09-01 15:10:00,29.48,29.51,29.45,29.51,409800.0,18.9709,18.9902,18.9516,18.9902,409800.0
2010-09-01 15:15:00,29.51,29.51,29.35,29.37,433300.0,18.9902,18.9902,18.8872,18.9001,433300.0
2010-09-01 15:20:00,29.37,29.43,29.37,29.37,358600.0,18.9001,18.9387,18.9001,18.9001,358600.0
2010-09-01 15:25:00,29.37,29.44,29.35,29.43,294900.0,18.9001,18.9452,18.8872,18.9387,294900.0
2010-09-01 15:30:00,29.42,29.47,29.41,29.43,273800.0,18.9323,18.9645,18.9259,18.9387,273800.0
2010-09-01 15:35:00,29.43,29.48,29.4,29.45,271100.0,18.9387,18.9709,18.9194,18.9516,271100.0
2010-09-01 15:40:00,29.45,29.48,29.43,29.45,326300.0,18.9516,18.9709,18.9387,18.9516,326300.0
2010-09-01 15:45:00,29.46,29.49,29.45,29.47,624000.0,18.958,18.9773,18.9516,18.9645,624000.0
2010-09-01 15:50:00,29.47,29.48,29.35,29.39,663300.0,18.9645,18.9709,18.8872,18.913,663300.0
2010-09-01 15:55:00,29.39,29.41,29.37,29.38,784700.0,18.913,18.9259,18.9001,18.9066,784700.0
2010-09-02 09:30:00,29.44,29.49,29.39,29.45,330500.0,18.9452,18.9773,18.913,18.9516,330500.0
2010-09-02 09:35:00,29.45,29.48,29.3,29.43,525900.0,18.9516,18.9709,18.8551,18.9387,525900.0
2010-09-02 09:40:00,29.43,29.65,29.3,29.64,856900.0,18.9387,19.0803,18.8551,19.0739,856900.0
2010-09-02 09:45:00,29.64,29.9,29.62,29.9,1232700.0,19.0739,19.2412,19.061,19.2412,1232700.0
2010-09-02 09:50:00,29.9,29.92,29.73,29.75,778600.0,19.2412,19.2541,19.1318,19.1447,778600.0
2010-09-02 09:55:00,29.75,29.83,29.7,29.81,265100.0,19.1447,19.1961,19.1125,19.1833,265100.0
2010-09-02 10:00:00,29.81,29.87,29.78,29.84,590100.0,19.1833,19.2219,19.164,19.2026,590100.0
2010-09-02 10:05:00,29.84,30.03,29.8,29.94,791300.0,19.2026,19.3248,19.1768,19.2669,791300.0
2010-09-02 10:10:00,29.93,29.98,29.89,29.94,359900.0,19.2605,19.2927,19.2347,19.2669,359900.0
2010-09-02 10:15:00,29.93,29.96,29.81,29.87,305300.0,19.2605,19.2798,19.1833,19.2219,305300.0
2010-09-02 10:20:00,29.87,29.94,29.83,29.9,235500.0,19.2219,19.2669,19.1961,19.2412,235500.0
2010-09-02 10:25:00,29.89,29.97,29.88,29.97,277000.0,19.2347,19.2862,19.2283,19.2862,277000.0
2010-09-02 10:30:00,29.97,29.97,29.88,29.94,247500.0,19.2862,19.2862,19.2283,19.2669,247500.0
2010-09-02 10:35:00,29.94,30.15,29.91,30.11,641400.0,19.2669,19.4021,19.2476,19.3763,641400.0
2010-09-02 10:40:00,30.12,30.15,30.08,30.15,411900.0,19.3828,19.4021,19.357,19.4021,411900.0
2010-09-02 10:45:00,30.14,30.2,30.09,30.18,522800.0,19.3956,19.4342,19.3635,19.4214,522800.0
2010-09-02 10:50:00,30.18,30.21,30.13,30.14,348900.0,19.4214,19.4407,19.3892,19.3956,348900.0
2010-09-02 10:55:00,30.15,30.2,30.11,30.15,280800.0,19.4021,19.4342,19.3763,19.4021,280800.0
2010-09-02 11:00:00,30.15,30.24,30.15,30.23,290700.0,19.4021,19.46,19.4021,19.4535,290700.0
2010-09-02 11:05:00,30.23,30.23,30.13,30.19,319900.0,19.4535,19.4535,19.3892,19.4278,319900.0
2010-09-02 11:10:00,30.19,30.23,30.18,30.19,286500.0,19.4278,19.4535,19.4214,19.4278,286500.0
2010-09-02 11:15:00,30.18,30.19,30.02,30.03,511800.0,19.4214,19.4278,19.3184,19.3248,511800.0
2010-09-02 11:20:00,30.04,30.04,29.97,30.01,301300.0,19.3313,19.3313,19.2862,19.312,301300.0
2010-09-02 11:25:00,30.01,30.02,29.93,29.98,240900.0,19.312,19.3184,19.2605,19.2927,240900.0
2010-09-02 11:30:00,29.97,30.05,29.96,30.04,225300.0,19.2862,19.3377,19.2798,19.3313,225300.0
2010-09-02 11:35:00,30.04,30.05,29.98,30.04,169400.0,19.3313,19.3377,19.2927,19.3313,169400.0
2010-09-02 11:40:00,30.03,30.12,30.03,30.08,315900.0,19.3248,19.3828,19.3248,19.357,315900.0
2010-09-02 11:45:00,30.08,30.12,30.07,30.11,146400.0,19.357,19.3828,19.3506,19.3763,146400.0
2010-09-02 11:50:00,30.1,30.12,30.05,30.07,192100.0,19.3699,19.3828,19.3377,19.3506,192100.0
2010-09-02 11:55:00,30.07,30.08,30.03,30.04,65900.0,19.3506,19.357,19.3248,19.3313,65900.0
2010-09-02 12:00:00,30.04,30.11,30.02,30.09,116900.0,19.3313,19.3763,19.3184,19.3635,116900.0
2010-09-02 12:05:00,30.1,30.14,30.07,30.08,102400.0,19.3699,19.3956,19.3506,19.357,102400.0
2010-09-02 12:10:00,30.08,30.12,30.08,30.12,89500.0,19.357,19.3828,19.357,19.3828,89500.0
2010-09-02 12:15:00,30.12,30.13,30.09,30.12,120600.0,19.3828,19.3892,19.3635,19.3828,120600.0
2010-09-02 12:20:00,30.12,30.18,30.12,30.16,244100.0,19.3828,19.4214,19.3828,19.4085,244100.0
2010-09-02 12:25:00,30.16,30.16,30.1,30.1,137200.0,19.4085,19.4085,19.3699,19.3699,137200.0
2010-09-02 12:30:00,30.11,30.15,30.1,30.14,142000.0,19.3763,19.4021,19.3699,19.3956,142000.0
2010-09-02 12:35:00,30.14,30.18,30.13,30.14,164900.0,19.3956,19.4214,19.3892,19.3956,164900.0
2010-09-02 12:40:00,30.15,30.2,30.11,30.13,130900.0,19.4021,19.4342,19.3763,19.3892,130900.0
2010-09-02 12:45:00,30.12,30.18,30.11,30.18,147300.0,19.3828,19.4214,19.3763,19.4214,147300.0
2010-09-02 12:50:00,30.17,30.19,30.06,30.06,198800.0,19.4149,19.4278,19.3441,19.3441,198800.0
2010-09-02 12:55:00,30.06,30.07,29.99,29.99,362200.0,19.3441,19.3506,19.2991,19.2991,362200.0
2010-09-02 13:00:00,30.0,30.03,29.95,29.96,229800.0,19.3055,19.3248,19.2734,19.2798,229800.0
2010-09-02 13:05:00,29.96,30.01,29.85,29.85,375800.0,19.2798,19.312,19.209,19.209,375800.0
2010-09-02 13:10:00,29.85,29.86,29.73,29.81,616800.0,19.209,19.2154,19.1318,19.1833,616800.0
2010-09-02 13:15:00,29.82,29.93,29.81,29.88,237600.0,19.1897,19.2605,19.1833,19.2283,237600.0
2010-09-02 13:20:00,29.88,29.93,29.85,29.86,203300.0,19.2283,19.2605,19.209,19.2154,203300.0
2010-09-02 13:25:00,29.86,29.87,29.81,29.84,109300.0,19.2154,19.2219,19.1833,19.2026,109300.0
2010-09-02 13:30:00,29.84,29.92,29.84,29.92,83600.0,19.2026,19.2541,19.2026,19.2541,83600.0
2010-09-02 13:35:00,29.92,29.94,29.91,29.94,98800.0,19.2541,19.2669,19.2476,19.2669,98800.0
2010-09-02 13:40:00,29.94,29.98,29.93,29.95,99600.0,19.2669,19.2927,19.2605,19.2734,99600.0
2010-09-02 13:45:00,29.94,29.95,29.89,29.92,161900.0,19.2669,19.2734,19.2347,19.2541,161900.0
2010-09-02 13:50:00,29.92,29.95,29.9,29.94,48600.0,19.2541,19.2734,19.2412,19.2669,48600.0
2010-09-02 13:55:00,29.93,29.97,29.92,29.95,84100.0,19.2605,19.2862,19.2541,19.2734,84100.0
2010-09-02 14:00:00,29.96,29.99,29.94,29.98,97200.0,19.2798,19.2991,19.2669,19.2927,97200.0
2010-09-02 14:05:00,29.98,30.06,29.97,30.03,241600.0,19.2927,19.3441,19.2862,19.3248,241600.0
2010-09-02 14:10:00,30.03,30.1,29.99,30.1,164900.0,19.3248,19.3699,19.2991,19.3699,164900.0
2010-09-02 14:15:00,30.1,30.12,30.06,30.12,219300.0,19.3699,19.3828,19.3441,19.3828,219300.0
2010-09-02 14:20:00,30.12,30.14,30.07,30.11,163100.0,19.3828,19.3956,19.3506,19.3763,163100.0
2010-09-02 14:25:00,30.1,30.15,30.1,30.1,157500.0,19.3699,19.4021,19.3699,19.3699,157500.0
2010-09-02 14:30:00,30.1,30.11,30.06,30.07,105600.0,19.3699,19.3763,19.3441,19.3506,105600.0
2010-09-02 14:35:00,30.06,30.09,30.02,30.09,174900.0,19.3441,19.3635,19.3184,19.3635,174900.0
2010-09-02 14:40:00,30.09,30.1,30.03,30.06,109200.0,19.3635,19.3699,19.3248,19.3441,109200.0
2010-09-02 14:45:00,30.06,30.1,30.06,30.1,113000.0,19.3441,19.3699,19.3441,19.3699,113000.0
2010-09-02 14:50:00,30.09,30.14,30.09,30.11,102500.0,19.3635,19.3956,19.3635,19.3763,102500.0
2010-09-02 14:55:00,30.11,30.14,30.11,30.13,115400.0,19.3763,19.3956,19.3763,19.3892,115400.0
2010-09-02 15:00:00,30.14,30.14,30.05,30.05,171200.0,19.3956,19.3956,19.3377,19.3377,171200.0
2010-09-02 15:05:00,30.05,30.08,29.99,30.05,254800.0,19.3377,19.357,19.2991,19.3377,254800.0
2010-09-02 15:10:00,30.05,30.08,30.03,30.07,126300.0,19.3377,19.357,19.3248,19.3506,126300.0
2010-09-02 15:15:00,30.06,30.11,30.05,30.09,201800.0,19.3441,19.3763,19.3377,19.3635,201800.0
2010-09-02 15:20:00,30.09,30.12,30.08,30.1,186200.0,19.3635,19.3828,19.357,19.3699,186200.0
2010-09-02 15:25:00,30.1,30.11,30.05,30.11,204400.0,19.3699,19.3763,19.3377,19.3763,204400.0
2010-09-02 15:30:00,30.11,30.12,30.08,30.12,251900.0,19.3763,19.3828,19.357,19.3828,251900.0
2010-09-02 15:35:00,30.11,30.18,30.11,30.15,439200.0,19.3763,19.4214,19.3763,19.4021,439200.0
2010-09-02 15:40:00,30.16,30.18,30.09,30.1,280700.0,19.4085,19.4214,19.3635,19.3699,280700.0
2010-09-02 15:45:00,30.1,30.14,30.09,30.1,333200.0,19.3699,19.3956,19.3635,19.3699,333200.0
2010-09-02 15:50:00,30.1,30.12,30.09,30.09,459900.0,19.3699,19.3828,19.3635,19.3635,459900.0
2010-09-02 15:55:00,30.09,30.1,30.03,30.08,760300.0,19.3635,19.3699,19.3248,19.357,760300.0
2010-09-03 09:30:00,30.67,30.89,30.65,30.86,1000000.0,19.7367,19.8783,19.7238,19.859,1000000.0
2010-09-03 09:35:00,30.86,31.05,30.86,30.99,1258800.0,19.859,19.9812,19.859,19.9426,1258800.0
2010-09-03 09:40:00,30.99,31.0,30.87,30.89,464600.0,19.9426,19.9491,19.8654,19.8783,464600.0
2010-09-03 09:45:00,30.9,30.96,30.85,30.95,423100.0,19.8847,19.9233,19.8525,19.9169,423100.0
2010-09-03 09:50:00,30.95,31.08,30.95,30.98,601300.0,19.9169,20.0005,19.9169,19.9362,601300.0
2010-09-03 09:55:00,30.99,31.09,30.98,31.06,480000.0,19.9426,20.007,19.9362,19.9877,480000.0
2010-09-03 10:00:00,31.06,31.06,30.88,30.95,516500.0,19.9877,19.9877,19.8718,19.9169,516500.0
2010-09-03 10:05:00,30.95,31.0,30.85,30.85,567100.0,19.9169,19.9491,19.8525,19.8525,567100.0
2010-09-03 10:10:00,30.86,30.92,30.76,30.78,520900.0,19.859,19.8976,19.7946,19.8075,520900.0
2010-09-03 10:15:00,30.78,30.98,30.7,30.93,595000.0,19.8075,19.9362,19.756,19.904,595000.0
2010-09-03 10:20:00,30.94,30.99,30.9,30.9,278700.0,19.9104,19.9426,19.8847,19.8847,278700.0
2010-09-03 10:25:00,30.9,30.93,30.72,30.75,420000.0,19.8847,19.904,19.7689,19.7882,420000.0
2010-09-03 10:30:00,30.75,30.76,30.43,30.66,1021800.0,19.7882,19.7946,19.5822,19.7303,1021800.0
2010-09-03 10:35:00,30.65,30.74,30.58,30.71,354300.0,19.7238,19.7817,19.6788,19.7624,354300.0
2010-09-03 10:40:00,30.71,30.79,30.7,30.78,320600.0,19.7624,19.8139,19.756,19.8075,320600.0
2010-09-03 10:45:00,30.77,30.81,30.75,30.78,254700.0,19.801,19.8268,19.7882,19.8075,254700.0
2010-09-03 10:50:00,30.78,30.79,30.7,30.71,231500.0,19.8075,19.8139,19.756,19.7624,231500.0
2010-09-03 10:55:00,30.71,30.75,30.67,30.75,186500.0,19.7624,19.7882,19.7367,19.7882,186500.0
2010-09-03 11:00:00,30.75,30.76,30.66,30.7,195600.0,19.7882,19.7946,19.7303,19.756,195600.0
2010-09-03 11:05:00,30.71,30.73,30.68,30.7,146900.0,19.7624,19.7753,19.7431,19.756,146900.0
2010-09-03 11:10:00,30.69,30.84,30.69,30.83,341400.0,19.7496,19.8461,19.7496,19.8397,341400.0
2010-09-03 11:15:00,30.83,30.86,30.8,30.84,330400.0,19.8397,19.859,19.8203,19.8461,330400.0
2010-09-03 11:20:00,30.84,30.86,30.81,30.81,137300.0,19.8461,19.859,19.8268,19.8268,137300.0
2010-09-03 11:25:00,30.81,30.88,30.81,30.82,132600.0,19.8268,19.8718,19.8268,19.8332,132600.0
2010-09-03 11:30:00,30.81,30.86,30.81,30.82,109500.0,19.8268,19.859,19.8268,19.8332,109500.0
2010-09-03 11:35:00,30.83,30.83,30.77,30.81,145600.0,19.8397,19.8397,19.801,19.8268,145600.0
2010-09-03 11:40:00,30.81,30.84,30.78,30.84,67100.0,19.8268,19.8461,19.8075,19.8461,67100.0
2010-09-03 11:45:00,30.84,30.87,30.82,30.84,169500.0,19.8461,19.8654,19.8332,19.8461,169500.0
2010-09-03 11:50:00,30.84,30.85,30.79,30.83,123300.0,19.8461,19.8525,19.8139,19.8397,123300.0
2010-09-03 11:55:00,30.83,30.87,30.83,30.85,207200.0,19.8397,19.8654,19.8397,19.8525,207200.0
2010-09-03 12:00:00,30.85,30.9,30.83,30.87,120300.0,19.8525,19.8847,19.8397,19.8654,120300.0
2010-09-03 12:05:00,30.88,30.95,30.87,30.92,213800.0,19.8718,19.9169,19.8654,19.8976,213800.0
2010-09-03 12:10:00,30.93,30.95,30.9,30.93,86000.0,19.904,19.9169,19.8847,19.904,86000.0
2010-09-03 12:15:00,30.93,30.94,30.91,30.94,67800.0,19.904,19.9104,19.8911,19.9104,67800.0
2010-09-03 12:20:00,30.94,30.95,30.91,30.93,114100.0,19.9104,19.9169,19.8911,19.904,114100.0
2010-09-03 12:25:00,30.93,30.93,30.88,30.9,107500.0,19.904,19.904,19.8718,19.8847,107500.0
2010-09-03 12:30:00,30.89,30.91,30.85,30.91,129800.0,19.8783,19.8911,19.8525,19.8911,129800.0
2010-09-03 12:35:00,30.9,30.92,30.86,30.88,222600.0,19.8847,19.8976,19.859,19.8718,222600.0
2010-09-03 12:40:00,30.89,30.9,30.86,30.86,101600.0,19.8783,19.8847,19.859,19.859,101600.0
2010-09-03 12:45:00,30.86,30.9,30.85,30.89,99000.0,19.859,19.8847,19.8525,19.8783,99000.0
2010-09-03 12:50:00,30.89,30.92,30.89,30.91,174900.0,19.8783,19.8976,19.8783,19.8911,174900.0
2010-09-03 12:55:00,30.91,30.98,30.91,30.96,598200.0,19.8911,19.9362,19.8911,19.9233,598200.0
2010-09-03 13:00:00,30.96,31.0,30.94,30.96,393600.0,19.9233,19.9491,19.9104,19.9233,393600.0
2010-09-03 13:05:00,30.96,31.01,30.92,30.99,262800.0,19.9233,19.9555,19.8976,19.9426,262800.0
2010-09-03 13:10:00,31.0,31.08,30.98,31.05,367300.0,19.9491,20.0005,19.9362,19.9812,367300.0
2010-09-03 13:15:00,31.06,31.08,31.03,31.08,234900.0,19.9877,20.0005,19.9684,20.0005,234900.0
2010-09-03 13:20:00,31.08,31.13,31.06,31.12,325400.0,20.0005,20.0327,19.9877,20.0263,325400.0
2010-09-03 13:25:00,31.11,31.15,31.1,31.15,246600.0,20.0198,20.0456,20.0134,20.0456,246600.0
2010-09-03 13:30:00,31.14,31.19,31.14,31.19,250600.0,20.0391,20.0713,20.0391,20.0713,250600.0
2010-09-03 13:35:00,31.19,31.3,31.17,31.3,471500.0,20.0713,20.1421,20.0585,20.1421,471500.0
2010-09-03 13:40:00,31.29,31.34,31.2,31.2,509900.0,20.1357,20.1678,20.0778,20.0778,509900.0
2010-09-03 13:45:00,31.21,31.26,31.2,31.23,161500.0,20.0842,20.1164,20.0778,20.0971,161500.0
2010-09-03 13:50:00,31.23,31.25,31.18,31.2,209100.0,20.0971,20.1099,20.0649,20.0778,209100.0
2010-09-03 13:55:00,31.19,31.2,31.15,31.2,145000.0,20.0713,20.0778,20.0456,20.0778,145000.0
2010-09-03 14:00:00,31.19,31.23,31.16,31.17,161100.0,20.0713,20.0971,20.052,20.0585,161100.0
2010-09-03 14:05:00,31.17,31.2,31.13,31.13,132400.0,20.0585,20.0778,20.0327,20.0327,132400.0
2010-09-03 14:10:00,31.13,31.13,31.06,31.1,227100.0,20.0327,20.0327,19.9877,20.0134,227100.0
2010-09-03 14:15:00,31.1,31.17,31.09,31.17,151600.0,20.0134,20.0585,20.007,20.0585,151600.0
2010-09-03 14:20:00,31.16,31.2,31.16,31.18,195400.0,20.052,20.0778,20.052,20.0649,195400.0
2010-09-03 14:25:00,31.18,31.18,31.14,31.16,108100.0,20.0649,20.0649,20.0391,20.052,108100.0
2010-09-03 14:30:00,31.16,31.19,31.15,31.17,204200.0,20.052,20.0713,20.0456,20.0585,204200.0
2010-09-03 14:35:00,31.18,31.22,31.15,31.17,224000.0,20.0649,20.0906,20.0456,20.0585,224000.0
2010-09-03 14:40:00,31.18,31.19,31.08,31.09,167300.0,20.0649,20.0713,20.0005,20.007,167300.0
2010-09-03 14:45:00,31.09,31.1,30.96,30.98,413100.0,20.007,20.0134,19.9233,19.9362,413100.0
2010-09-03 14:50:00,30.97,31.02,30.92,30.94,314800.0,19.9297,19.9619,19.8976,19.9104,314800.0
2010-09-03 14:55:00,30.94,30.94,30.85,30.9,363800.0,19.9104,19.9104,19.8525,19.8847,363800.0
2010-09-03 15:00:00,30.89,30.98,30.89,30.94,184500.0,19.8783,19.9362,19.8783,19.9104,184500.0
2010-09-03 15:05:00,30.94,30.99,30.88,30.99,208300.0,19.9104,19.9426,19.8718,19.9426,208300.0
2010-09-03 15:10:00,30.98,31.0,30.93,30.94,116800.0,19.9362,19.9491,19.904,19.9104,116800.0
2010-09-03 15:15:00,30.94,31.05,30.92,31.02,292200.0,19.9104,19.9812,19.8976,19.9619,292200.0
2010-09-03 15:20:00,31.02,31.08,31.02,31.07,200800.0,19.9619,20.0005,19.9619,19.9941,200800.0
2010-09-03 15:25:00,31.07,31.14,31.06,31.08,302600.0,19.9941,20.0391,19.9877,20.0005,302600.0
2010-09-03 15:30:00,31.07,31.09,31.0,31.01,232400.0,19.9941,20.007,19.9491,19.9555,232400.0
2010-09-03 15:35:00,31.01,31.09,30.99,31.07,251800.0,19.9555,20.007,19.9426,19.9941,251800.0
2010-09-03 15:40:00,31.07,31.09,31.03,31.09,314200.0,19.9941,20.007,19.9684,20.007,314200.0
2010-09-03 15:45:00,31.08,31.11,31.0,31.0,476600.0,20.0005,20.0198,19.9491,19.9491,476600.0
2010-09-03 15:50:00,31.01,31.03,30.94,30.96,491700.0,19.9555,19.9684,19.9104,19.9233,491700.0
2010-09-03 15:55:00,30.96,31.02,30.95,30.99,608500.0,19.9233,19.9619,19.9169,19.9426,608500.0
2010-09-07 09:30:00,30.8,30.89,30.61,30.66,546900.0,19.8203,19.8783,19.6981,19.7303,546900.0
2010-09-07 09:35:00,30.66,30.75,30.54,30.73,561100.0,19.7303,19.7882,19.653,19.7753,561100.0
2010-09-07 09:40:00,30.73,31.07,30.72,30.98,893900.0,19.7753,19.9941,19.7689,19.9362,893900.0
2010-09-07 09:45:00,30.98,31.03,30.89,30.9,452200.0,19.9362,19.9684,19.8783,19.8847,452200.0
2010-09-07 09:50:00,30.9,30.94,30.75,30.83,423100.0,19.8847,19.9104,19.7882,19.8397,423100.0
2010-09-07 09:55:00,30.83,30.83,30.62,30.64,603800.0,19.8397,19.8397,19.7045,19.7174,603800.0
2010-09-07 10:00:00,30.63,30.85,30.62,30.79,426100.0,19.711,19.8525,19.7045,19.8139,426100.0
2010-09-07 10:05:00,30.79,30.89,30.73,30.89,374100.0,19.8139,19.8783,19.7753,19.8783,374100.0
2010-09-07 10:10:00,30.89,30.99,30.86,30.95,466900.0,19.8783,19.9426,19.859,19.9169,466900.0
2010-09-07 10:15:00,30.95,30.95,30.8,30.9,398000.0,19.9169,19.9169,19.8203,19.8847,398000.0
2010-09-07 10:20:00,30.89,30.9,30.76,30.86,357900.0,19.8783,19.8847,19.7946,19.859,357900.0
2010-09-07 10:25:00,30.85,30.95,30.81,30.91,328700.0,19.8525,19.9169,19.8268,19.8911,328700.0
2010-09-07 10:30:00,30.92,31.0,30.89,30.97,416100.0,19.8976,19.9491,19.8783,19.9297,416100.0
2010-09-07 10:35:00,30.97,30.99,30.89,30.97,206200.0,19.9297,19.9426,19.8783,19.9297,206200.0
2010-09-07 10:40:00,30.97,31.23,30.97,31.2,850000.0,19.9297,20.0971,19.9297,20.0778,850000.0
2010-09-07 10:45:00,31.21,31.26,31.15,31.17,356900.0,20.0842,20.1164,20.0456,20.0585,356900.0
2010-09-07 10:50:00,31.18,31.3,31.16,31.23,427300.0,20.0649,20.1421,20.052,20.0971,427300.0
2010-09-07 10:55:00,31.21,31.4,31.18,31.34,571500.0,20.0842,20.2065,20.0649,20.1678,571500.0
2010-09-07 11:00:00,31.33,31.39,31.25,31.28,410300.0,20.1614,20.2,20.1099,20.1292,410300.0
2010-09-07 11:05:00,31.28,31.29,31.18,31.22,294700.0,20.1292,20.1357,20.0649,20.0906,294700.0
2010-09-07 11:10:00,31.22,31.26,31.09,31.11,381600.0,20.0906,20.1164,20.007,20.0198,381600.0
2010-09-07 11:15:00,31.1,31.18,31.1,31.14,295500.0,20.0134,20.0649,20.0134,20.0391,295500.0
2010-09-07 11:20:00,31.14,31.25,31.13,31.18,267100.0,20.0391,20.1099,20.0327,20.0649,267100.0
2010-09-07 11:25:00,31.18,31.22,31.12,31.16,168300.0,20.0649,20.0906,20.0263,20.052,168300.0
2010-09-07 11:30:00,31.15,31.19,31.05,31.06,250400.0,20.0456,20.0713,19.9812,19.9877,250400.0
2010-09-07 11:35:00,31.05,31.11,31.02,31.1,251200.0,19.9812,20.0198,19.9619,20.0134,251200.0
2010-09-07 11:40:00,31.1,31.12,31.06,31.11,201300.0,20.0134,20.0263,19.9877,20.0198,201300.0
2010-09-07 11:45:00,31.11,31.16,31.08,31.11,203000.0,20.0198,20.052,20.0005,20.0198,203000.0
2010-09-07 11:50:00,31.1,31.12,31.03,31.06,193700.0,20.0134,20.0263,19.9684,19.9877,193700.0
2010-09-07 11:55:00,31.05,31.17,31.05,31.16,210300.0,19.9812,20.0585,19.9812,20.052,210300.0
2010-09-07 12:00:00,31.16,31.18,31.11,31.16,167900.0,20.052,20.0649,20.0198,20.052,167900.0
2010-09-07 12:05:00,31.16,31.2,31.16,31.18,190100.0,20.052,20.0778,20.052,20.0649,190100.0
2010-09-07 12:10:00,31.18,31.23,31.16,31.23,173500.0,20.0649,20.0971,20.052,20.0971,173500.0
2010-09-07 12:15:00,31.23,31.23,31.19,31.21,112500.0,20.0971,20.0971,20.0713,20.0842,112500.0
2010-09-07 12:20:00,31.21,31.26,31.16,31.21,278800.0,20.0842,20.1164,20.052,20.0842,278800.0
2010-09-07 12:25:00,31.2,31.25,31.18,31.21,142800.0,20.0778,20.1099,20.0649,20.0842,142800.0
2010-09-07 12:30:00,31.21,31.21,31.15,31.19,256900.0,20.0842,20.0842,20.0456,20.0713,256900.0
2010-09-07 12:35:00,31.19,31.21,31.16,31.21,182000.0,20.0713,20.0842,20.052,20.0842,182000.0
2010-09-07 12:40:00,31.21,31.25,31.2,31.25,179600.0,20.0842,20.1099,20.0778,20.1099,179600.0
2010-09-07 12:45:00,31.24,31.28,31.22,31.27,205800.0,20.1035,20.1292,20.0906,20.1228,205800.0
2010-09-07 12:50:00,31.28,31.38,31.27,31.31,499700.0,20.1292,20.1936,20.1228,20.1485,499700.0
2010-09-07 12:55:00,31.32,31.33,31.24,31.32,370700.0,20.155,20.1614,20.1035,20.155,370700.0
2010-09-07 13:00:00,31.32,31.43,31.31,31.34,548800.0,20.155,20.2258,20.1485,20.1678,548800.0
2010-09-07 13:05:00,31.34,31.35,31.23,31.28,199800.0,20.1678,20.1743,20.0971,20.1292,199800.0
2010-09-07 13:10:00,31.28,31.3,31.22,31.24,182500.0,20.1292,20.1421,20.0906,20.1035,182500.0
2010-09-07 13:15:00,31.24,31.27,31.2,31.25,153800.0,20.1035,20.1228,20.0778,20.1099,153800.0
2010-09-07 13:20:00,31.25,31.25,31.16,31.21,240300.0,20.1099,20.1099,20.052,20.0842,240300.0
2010-09-07 13:25:00,31.2,31.29,31.2,31.27,238600.0,20.0778,20.1357,20.0778,20.1228,238600.0
2010-09-07 13:30:00,31.27,31.42,31.26,31.39,417900.0,20.1228,20.2193,20.1164,20.2,417900.0
2010-09-07 13:35:00,31.39,31.39,31.29,31.31,151300.0,20.2,20.2,20.1357,20.1485,151300.0
2010-09-07 13:40:00,31.31,31.37,31.28,31.32,224900.0,20.1485,20.1872,20.1292,20.155,224900.0
2010-09-07 13:45:00,31.31,31.38,31.3,31.35,136600.0,20.1485,20.1936,20.1421,20.1743,136600.0
2010-09-07 13:50:00,31.34,31.4,31.34,31.36,171200.0,20.1678,20.2065,20.1678,20.1807,171200.0
2010-09-07 13:55:00,31.36,31.44,31.36,31.43,261600.0,20.1807,20.2322,20.1807,20.2258,261600.0
2010-09-07 14:00:00,31.43,31.45,31.36,31.39,246000.0,20.2258,20.2386,20.1807,20.2,246000.0
2010-09-07 14:05:00,31.39,31.42,31.32,31.35,184700.0,20.2,20.2193,20.155,20.1743,184700.0
2010-09-07 14:10:00,31.35,31.37,31.32,31.34,152300.0,20.1743,20.1872,20.155,20.1678,152300.0
2010-09-07 14:15:00,31.35,31.46,31.35,31.41,305100.0,20.1743,20.2451,20.1743,20.2129,305100.0
2010-09-07 14:20:00,31.42,31.43,31.38,31.41,144800.0,20.2193,20.2258,20.1936,20.2129,144800.0
2010-09-07 14:25:00,31.42,31.43,31.38,31.38,144100.0,20.2193,20.2258,20.1936,20.1936,144100.0
2010-09-07 14:30:00,31.38,31.38,31.34,31.35,179100.0,20.1936,20.1936,20.1678,20.1743,179100.0
2010-09-07 14:35:00,31.35,31.37,31.21,31.22,388700.0,20.1743,20.1872,20.0842,20.0906,388700.0
2010-09-07 14:40:00,31.22,31.3,31.22,31.25,204200.0,20.0906,20.1421,20.0906,20.1099,204200.0
2010-09-07 14:45:00,31.26,31.3,31.24,31.3,182900.0,20.1164,20.1421,20.1035,20.1421,182900.0
2010-09-07 14:50:00,31.3,31.32,31.26,31.26,184900.0,20.1421,20.155,20.1164,20.1164,184900.0
2010-09-07 14:55:00,31.26,31.27,31.03,31.12,746300.0,20.1164,20.1228,19.9684,20.0263,746300.0
2010-09-07 15:00:00,31.11,31.17,31.06,31.13,363800.0,20.0198,20.0585,19.9877,20.0327,363800.0
2010-09-07 15:05:00,31.13,31.14,31.03,31.05,279100.0,20.0327,20.0391,19.9684,19.9812,279100.0
2010-09-07 15:10:00,31.06,31.15,31.04,31.13,303300.0,19.9877,20.0456,19.9748,20.0327,303300.0
2010-09-07 15:15:00,31.14,31.24,31.09,31.21,436200.0,20.0391,20.1035,20.007,20.0842,436200.0
2010-09-07 15:20:00,31.21,31.23,31.14,31.14,306600.0,20.0842,20.0971,20.0391,20.0391,306600.0
2010-09-07 15:25:00,31.14,31.22,31.11,31.21,197900.0,20.0391,20.0906,20.0198,20.0842,197900.0
2010-09-07 15:30:00,31.2,31.24,31.18,31.22,275000.0,20.0778,20.1035,20.0649,20.0906,275000.0
2010-09-07 15:35:00,31.22,31.32,31.21,31.29,421500.0,20.0906,20.155,20.0842,20.1357,421500.0
2010-09-07 15:40:00,31.3,31.35,31.29,31.3,367000.0,20.1421,20.1743,20.1357,20.1421,367000.0
2010-09-07 15:45:00,31.3,31.32,31.19,31.23,403100.0,20.1421,20.155,20.0713,20.0971,403100.0
2010-09-07 15:50:00,31.23,31.24,31.11,31.16,707200.0,20.0971,20.1035,20.0198,20.052,707200.0
2010-09-07 15:55:00,31.16,31.19,31.12,31.17,611300.0,20.052,20.0713,20.0263,20.0585,611300.0
2010-09-08 09:30:00,31.31,31.43,31.23,31.31,991300.0,20.1485,20.2258,20.0971,20.1485,991300.0
2010-09-08 09:35:00,31.31,31.35,31.19,31.24,863300.0,20.1485,20.1743,20.0713,20.1035,863300.0
2010-09-08 09:40:00,31.25,31.38,31.25,31.37,708100.0,20.1099,20.1936,20.1099,20.1872,708100.0
2010-09-08 09:45:00,31.37,31.45,31.36,31.4,572400.0,20.1872,20.2386,20.1807,20.2065,572400.0
2010-09-08 09:50:00,31.4,31.41,31.31,31.37,556700.0,20.2065,20.2129,20.1485,20.1872,556700.0
2010-09-08 09:55:00,31.37,31.41,31.34,31.37,267600.0,20.1872,20.2129,20.1678,20.1872,267600.0
2010-09-08 10:00:00,31.37,31.44,31.34,31.41,373100.0,20.1872,20.2322,20.1678,20.2129,373100.0
2010-09-08 10:05:00,31.41,31.43,31.31,31.35,509500.0,20.2129,20.2258,20.1485,20.1743,509500.0
2010-09-08 10:10:00,31.35,31.48,31.34,31.41,538400.0,20.1743,20.2579,20.1678,20.2129,538400.0
2010-09-08 10:15:00,31.4,31.42,31.29,31.29,383600.0,20.2065,20.2193,20.1357,20.1357,383600.0
2010-09-08 10:20:00,31.31,31.38,31.29,31.38,379900.0,20.1485,20.1936,20.1357,20.1936,379900.0
2010-09-08 10:25:00,31.39,31.55,31.35,31.5,780900.0,20.2,20.303,20.1743,20.2708,780900.0
2010-09-08 10:30:00,31.5,31.66,31.46,31.62,897000.0,20.2708,20.3738,20.2451,20.348,897000.0
2010-09-08 10:35:00,31.62,31.68,31.61,31.66,526900.0,20.348,20.3866,20.3416,20.3738,526900.0
2010-09-08 10:40:00,31.67,31.7,31.64,31.67,411100.0,20.3802,20.3995,20.3609,20.3802,411100.0
2010-09-08 10:45:00,31.67,31.68,31.54,31.57,457100.0,20.3802,20.3866,20.2966,20.3159,457100.0
2010-09-08 10:50:00,31.58,31.74,31.58,31.73,523000.0,20.3223,20.4253,20.3223,20.4188,523000.0
2010-09-08 10:55:00,31.73,31.74,31.64,31.68,267600.0,20.4188,20.4253,20.3609,20.3866,267600.0
2010-09-08 11:00:00,31.68,31.8,31.67,31.78,438500.0,20.3866,20.4639,20.3802,20.451,438500.0
2010-09-08 11:05:00,31.78,31.8,31.72,31.73,298800.0,20.451,20.4639,20.4124,20.4188,298800.0
2010-09-08 11:10:00,31.72,31.77,31.69,31.72,208300.0,20.4124,20.4446,20.3931,20.4124,208300.0
2010-09-08 11:15:00,31.71,31.77,31.7,31.76,153700.0,20.406,20.4446,20.3995,20.4381,153700.0
2010-09-08 11:20:00,31.77,31.78,31.7,31.76,182000.0,20.4446,20.451,20.3995,20.4381,182000.0
2010-09-08 11:25:00,31.76,31.83,31.76,31.82,310700.0,20.4381,20.4832,20.4381,20.4767,310700.0
2010-09-08 11:30:00,31.81,31.83,31.77,31.79,175300.0,20.4703,20.4832,20.4446,20.4574,175300.0
2010-09-08 11:35:00,31.78,31.78,31.69,31.69,230600.0,20.451,20.451,20.3931,20.3931,230600.0
2010-09-08 11:40:00,31.69,31.73,31.69,31.7,166400.0,20.3931,20.4188,20.3931,20.3995,166400.0
2010-09-08 11:45:00,31.7,31.77,31.7,31.74,147500.0,20.3995,20.4446,20.3995,20.4253,147500.0
2010-09-08 11:50:00,31.74,31.75,31.67,31.69,180600.0,20.4253,20.4317,20.3802,20.3931,180600.0
2010-09-08 11:55:00,31.69,31.73,31.66,31.72,148800.0,20.3931,20.4188,20.3738,20.4124,148800.0
2010-09-08 12:00:00,31.72,31.77,31.72,31.76,128400.0,20.4124,20.4446,20.4124,20.4381,128400.0
2010-09-08 12:05:00,31.76,31.84,31.75,31.82,264000.0,20.4381,20.4896,20.4317,20.4767,264000.0
2010-09-08 12:10:00,31.83,31.86,31.8,31.85,264800.0,20.4832,20.5025,20.4639,20.496,264800.0
2010-09-08 12:15:00,31.85,31.9,31.84,31.86,565300.0,20.496,20.5282,20.4896,20.5025,565300.0
2010-09-08 12:20:00,31.86,31.92,31.86,31.92,244700.0,20.5025,20.5411,20.5025,20.5411,244700.0
2010-09-08 12:25:00,31.92,31.95,31.86,31.9,277700.0,20.5411,20.5604,20.5025,20.5282,277700.0
2010-09-08 12:30:00,31.89,31.91,31.84,31.84,114000.0,20.5218,20.5347,20.4896,20.4896,114000.0
2010-09-08 12:35:00,31.84,31.92,31.83,31.9,164600.0,20.4896,20.5411,20.4832,20.5282,164600.0
2010-09-08 12:40:00,31.89,31.95,31.89,31.94,158200.0,20.5218,20.5604,20.5218,20.554,158200.0
2010-09-08 12:45:00,31.94,31.99,31.92,31.96,233400.0,20.554,20.5861,20.5411,20.5668,233400.0
2010-09-08 12:50:00,31.95,31.97,31.92,31.92,134300.0,20.5604,20.5733,20.5411,20.5411,134300.0
2010-09-08 12:55:00,31.92,31.97,31.91,31.97,58900.0,20.5411,20.5733,20.5347,20.5733,58900.0
2010-09-08 13:00:00,31.96,31.97,31.92,31.92,155600.0,20.5668,20.5733,20.5411,20.5411,155600.0
2010-09-08 13:05:00,31.93,31.93,31.85,31.86,269300.0,20.5475,20.5475,20.496,20.5025,269300.0
2010-09-08 13:10:00,31.86,31.87,31.81,31.82,203800.0,20.5025,20.5089,20.4703,20.4767,203800.0
2010-09-08 13:15:00,31.82,31.83,31.76,31.76,262600.0,20.4767,20.4832,20.4381,20.4381,262600.0
2010-09-08 13:20:00,31.77,31.82,31.75,31.82,231100.0,20.4446,20.4767,20.4317,20.4767,231100.0
2010-09-08 13:25:00,31.82,31.82,31.77,31.79,115500.0,20.4767,20.4767,20.4446,20.4574,115500.0
2010-09-08 13:30:00,31.8,31.84,31.78,31.79,133100.0,20.4639,20.4896,20.451,20.4574,133100.0
2010-09-08 13:35:00,31.8,31.81,31.75,31.75,152100.0,20.4639,20.4703,20.4317,20.4317,152100.0
2010-09-08 13:40:00,31.74,31.74,31.61,31.61,449100.0,20.4253,20.4253,20.3416,20.3416,449100.0
2010-09-08 13:45:00,31.61,31.64,31.56,31.59,643300.0,20.3416,20.3609,20.3094,20.3287,643300.0
2010-09-08 13:50:00,31.58,31.61,31.52,31.54,351900.0,20.3223,20.3416,20.2837,20.2966,351900.0
2010-09-08 13:55:00,31.55,31.62,31.53,31.55,414700.0,20.303,20.348,20.2901,20.303,414700.0
2010-09-08 14:00:00,31.56,31.56,31.46,31.49,640600.0,20.3094,20.3094,20.2451,20.2644,640600.0
2010-09-08 14:05:00,31.5,31.56,31.46,31.5,310100.0,20.2708,20.3094,20.2451,20.2708,310100.0
2010-09-08 14:10:00,31.5,31.53,31.44,31.51,300700.0,20.2708,20.2901,20.2322,20.2772,300700.0
2010-09-08 14:15:00,31.51,31.59,31.47,31.57,314800.0,20.2772,20.3287,20.2515,20.3159,314800.0
2010-09-08 14:20:00,31.55,31.67,31.55,31.66,215000.0,20.303,20.3802,20.303,20.3738,215000.0
2010-09-08 14:25:00,31.66,31.68,31.64,31.66,246200.0,20.3738,20.3866,20.3609,20.3738,246200.0
2010-09-08 14:30:00,31.67,31.75,31.65,31.68,231000.0,20.3802,20.4317,20.3673,20.3866,231000.0
2010-09-08 14:35:00,31.67,31.7,31.65,31.67,140800.0,20.3802,20.3995,20.3673,20.3802,140800.0
2010-09-08 14:40:00,31.67,31.74,31.66,31.71,293200.0,20.3802,20.4253,20.3738,20.406,293200.0
2010-09-08 14:45:00,31.71,31.72,31.66,31.69,191100.0,20.406,20.4124,20.3738,20.3931,191100.0
2010-09-08 14:50:00,31.68,31.69,31.61,31.62,261600.0,20.3866,20.3931,20.3416,20.348,261600.0
2010-09-08 14:55:00,31.61,31.62,31.53,31.56,330000.0,20.3416,20.348,20.2901,20.3094,330000.0
2010-09-08 15:00:00,31.56,31.7,31.56,31.69,342600.0,20.3094,20.3995,20.3094,20.3931,342600.0
2010-09-08 15:05:00,31.69,31.71,31.62,31.64,256700.0,20.3931,20.406,20.348,20.3609,256700.0
2010-09-08 15:10:00,31.64,31.64,31.56,31.58,248800.0,20.3609,20.3609,20.3094,20.3223,248800.0
2010-09-08 15:15:00,31.58,31.65,31.57,31.58,203700.0,20.3223,20.3673,20.3159,20.3223,203700.0
2010-09-08 15:20:00,31.59,31.63,31.55,31.55,387600.0,20.3287,20.3545,20.303,20.303,387600.0
2010-09-08 15:25:00,31.56,31.62,31.55,31.59,271300.0,20.3094,20.348,20.303,20.3287,271300.0
2010-09-08 15:30:00,31.58,31.63,31.55,31.6,326100.0,20.3223,20.3545,20.303,20.3352,326100.0
2010-09-08 15:35:00,31.6,31.64,31.58,31.59,377600.0,20.3352,20.3609,20.3223,20.3287,377600.0
2010-09-08 15:40:00,31.6,31.6,31.49,31.5,377800.0,20.3352,20.3352,20.2644,20.2708,377800.0
2010-09-08 15:45:00,31.51,31.54,31.49,31.5,567600.0,20.2772,20.2966,20.2644,20.2708,567600.0
2010-09-08 15:50:00,31.49,31.58,31.48,31.53,568300.0,20.2644,20.3223,20.2579,20.2901,568300.0
2010-09-08 15:55:00,31.54,31.59,31.53,31.58,603300.0,20.2966,20.3287,20.2901,20.3223,603300.0
2010-09-09 09:30:00,32.35,32.54,32.35,32.42,1547800.0,20.8178,20.9401,20.8178,20.8628,1547800.0
2010-09-09 09:35:00,32.41,32.44,32.2,32.28,1215200.0,20.8564,20.8757,20.7213,20.7728,1215200.0
2010-09-09 09:40:00,32.28,32.37,32.2,32.3,850100.0,20.7728,20.8307,20.7213,20.7856,850100.0
2010-09-09 09:45:00,32.3,32.35,32.26,32.28,513500.0,20.7856,20.8178,20.7599,20.7728,513500.0
2010-09-09 09:50:00,32.28,32.34,32.27,32.32,526900.0,20.7728,20.8114,20.7663,20.7985,526900.0
2010-09-09 09:55:00,32.32,32.33,32.21,32.25,525800.0,20.7985,20.8049,20.7277,20.7535,525800.0
2010-09-09 10:00:00,32.24,32.28,32.06,32.22,827100.0,20.747,20.7728,20.6312,20.7341,827100.0
2010-09-09 10:05:00,32.22,32.22,32.11,32.12,506900.0,20.7341,20.7341,20.6634,20.6698,506900.0
2010-09-09 10:10:00,32.13,32.15,31.96,32.01,782400.0,20.6762,20.6891,20.5668,20.599,782400.0
2010-09-09 10:15:00,32.02,32.22,32.02,32.2,845500.0,20.6054,20.7341,20.6054,20.7213,845500.0
2010-09-09 10:20:00,32.2,32.28,32.16,32.28,561700.0,20.7213,20.7728,20.6955,20.7728,561700.0
2010-09-09 10:25:00,32.28,32.29,32.2,32.29,288200.0,20.7728,20.7792,20.7213,20.7792,288200.0
2010-09-09 10:30:00,32.28,32.29,32.21,32.22,214000.0,20.7728,20.7792,20.7277,20.7341,214000.0
2010-09-09 10:35:00,32.23,32.24,32.17,32.21,267200.0,20.7406,20.747,20.702,20.7277,267200.0
2010-09-09 10:40:00,32.21,32.22,32.08,32.08,494200.0,20.7277,20.7341,20.6441,20.6441,494200.0
2010-09-09 10:45:00,32.09,32.17,32.08,32.15,246000.0,20.6505,20.702,20.6441,20.6891,246000.0
2010-09-09 10:50:00,32.15,32.18,32.0,32.03,273200.0,20.6891,20.7084,20.5926,20.6119,273200.0
2010-09-09 10:55:00,32.04,32.12,32.03,32.06,242700.0,20.6183,20.6698,20.6119,20.6312,242700.0
2010-09-09 11:00:00,32.06,32.13,32.03,32.12,335800.0,20.6312,20.6762,20.6119,20.6698,335800.0
2010-09-09 11:05:00,32.13,32.19,32.09,32.18,225500.0,20.6762,20.7148,20.6505,20.7084,225500.0
2010-09-09 11:10:00,32.18,32.23,32.17,32.19,289600.0,20.7084,20.7406,20.702,20.7148,289600.0
2010-09-09 11:15:00,32.19,32.22,32.17,32.17,147600.0,20.7148,20.7341,20.702,20.702,147600.0
2010-09-09 11:20:00,32.17,32.2,32.13,32.19,137300.0,20.702,20.7213,20.6762,20.7148,137300.0
2010-09-09 11:25:00,32.19,32.3,32.19,32.28,410800.0,20.7148,20.7856,20.7148,20.7728,410800.0
2010-09-09 11:30:00,32.28,32.3,32.23,32.28,204200.0,20.7728,20.7856,20.7406,20.7728,204200.0
2010-09-09 11:35:00,32.28,32.29,32.24,32.28,189900.0,20.7728,20.7792,20.747,20.7728,189900.0
2010-09-09 11:40:00,32.28,32.29,32.27,32.29,95000.0,20.7728,20.7792,20.7663,20.7792,95000.0
2010-09-09 11:45:00,32.29,32.29,32.23,32.23,193000.0,20.7792,20.7792,20.7406,20.7406,193000.0
2010-09-09 11:50:00,32.23,32.24,32.15,32.16,154600.0,20.7406,20.747,20.6891,20.6955,154600.0
2010-09-09 11:55:00,32.16,32.17,32.11,32.12,136300.0,20.6955,20.702,20.6634,20.6698,136300.0
2010-09-09 12:00:00,32.11,32.17,32.11,32.15,215600.0,20.6634,20.702,20.6634,20.6891,215600.0
2010-09-09 12:05:00,32.16,32.19,32.1,32.11,141300.0,20.6955,20.7148,20.6569,20.6634,141300.0
2010-09-09 12:10:00,32.1,32.13,32.05,32.07,223700.0,20.6569,20.6762,20.6247,20.6376,223700.0
2010-09-09 12:15:00,32.08,32.11,32.05,32.06,99400.0,20.6441,20.6634,20.6247,20.6312,99400.0
2010-09-09 12:20:00,32.05,32.14,32.05,32.1,164000.0,20.6247,20.6827,20.6247,20.6569,164000.0
2010-09-09 12:25:00,32.1,32.12,32.09,32.09,85800.0,20.6569,20.6698,20.6505,20.6505,85800.0
2010-09-09 12:30:00,32.08,32.11,32.07,32.1,76900.0,20.6441,20.6634,20.6376,20.6569,76900.0
2010-09-09 12:35:00,32.1,32.12,32.06,32.12,84500.0,20.6569,20.6698,20.6312,20.6698,84500.0
2010-09-09 12:40:00,32.13,32.13,32.09,32.09,67300.0,20.6762,20.6762,20.6505,20.6505,67300.0
2010-09-09 12:45:00,32.09,32.09,31.98,32.02,385500.0,20.6505,20.6505,20.5797,20.6054,385500.0
2010-09-09 12:50:00,32.02,32.07,32.0,32.03,130400.0,20.6054,20.6376,20.5926,20.6119,130400.0
2010-09-09 12:55:00,32.02,32.02,31.86,31.87,468100.0,20.6054,20.6054,20.5025,20.5089,468100.0
2010-09-09 13:00:00,31.87,31.89,31.83,31.89,330500.0,20.5089,20.5218,20.4832,20.5218,330500.0
2010-09-09 13:05:00,31.88,31.9,31.73,31.77,368700.0,20.5153,20.5282,20.4188,20.4446,368700.0
2010-09-09 13:10:00,31.78,31.78,31.6,31.62,458600.0,20.451,20.451,20.3352,20.348,458600.0
2010-09-09 13:15:00,31.63,31.82,31.62,31.77,480500.0,20.3545,20.4767,20.348,20.4446,480500.0
2010-09-09 13:20:00,31.77,31.87,31.77,31.79,279700.0,20.4446,20.5089,20.4446,20.4574,279700.0
2010-09-09 13:25:00,31.8,31.8,31.67,31.67,239400.0,20.4639,20.4639,20.3802,20.3802,239400.0
2010-09-09 13:30:00,31.67,31.71,31.6,31.7,430600.0,20.3802,20.406,20.3352,20.3995,430600.0
2010-09-09 13:35:00,31.69,31.75,31.67,31.72,209800.0,20.3931,20.4317,20.3802,20.4124,209800.0
2010-09-09 13:40:00,31.72,31.75,31.68,31.73,163700.0,20.4124,20.4317,20.3866,20.4188,163700.0
2010-09-09 13:45:00,31.73,31.74,31.64,31.74,300100.0,20.4188,20.4253,20.3609,20.4253,300100.0
2010-09-09 13:50:00,31.74,31.81,31.69,31.69,379800.0,20.4253,20.4703,20.3931,20.3931,379800.0
2010-09-09 13:55:00,31.7,31.7,31.57,31.62,329200.0,20.3995,20.3995,20.3159,20.348,329200.0
2010-09-09 14:00:00,31.62,31.65,31.57,31.64,325600.0,20.348,20.3673,20.3159,20.3609,325600.0
2010-09-09 14:05:00,31.64,31.67,31.58,31.58,146400.0,20.3609,20.3802,20.3223,20.3223,146400.0
2010-09-09 14:10:00,31.58,31.59,31.48,31.57,317900.0,20.3223,20.3287,20.2579,20.3159,317900.0
2010-09-09 14:15:00,31.56,31.6,31.52,31.6,157100.0,20.3094,20.3352,20.2837,20.3352,157100.0
2010-09-09 14:20:00,31.59,31.64,31.57,31.57,148000.0,20.3287,20.3609,20.3159,20.3159,148000.0
2010-09-09 14:25:00,31.57,31.59,31.5,31.5,189300.0,20.3159,20.3287,20.2708,20.2708,189300.0
2010-09-09 14:30:00,31.51,31.59,31.5,31.59,158500.0,20.2772,20.3287,20.2708,20.3287,158500.0
2010-09-09 14:35:00,31.59,31.65,31.58,31.6,216500.0,20.3287,20.3673,20.3223,20.3352,216500.0
2010-09-09 14:40:00,31.61,31.62,31.55,31.6,149200.0,20.3416,20.348,20.303,20.3352,149200.0
2010-09-09 14:45:00,31.61,31.67,31.6,31.66,128600.0,20.3416,20.3802,20.3352,20.3738,128600.0
2010-09-09 14:50:00,31.67,31.69,31.6,31.63,205300.0,20.3802,20.3931,20.3352,20.3545,205300.0
2010-09-09 14:55:00,31.63,31.78,31.62,31.75,230700.0,20.3545,20.451,20.348,20.4317,230700.0
2010-09-09 15:00:00,31.75,31.77,31.73,31.75,251100.0,20.4317,20.4446,20.4188,20.4317,251100.0
2010-09-09 15:05:00,31.75,31.78,31.73,31.75,219800.0,20.4317,20.451,20.4188,20.4317,219800.0
2010-09-09 15:10:00,31.75,31.77,31.73,31.76,162700.0,20.4317,20.4446,20.4188,20.4381,162700.0
2010-09-09 15:15:00,31.75,31.78,31.75,31.75,129100.0,20.4317,20.451,20.4317,20.4317,129100.0
2010-09-09 15:20:00,31.75,31.86,31.75,31.85,320900.0,20.4317,20.5025,20.4317,20.496,320900.0
2010-09-09 15:25:00,31.85,31.86,31.76,31.8,287200.0,20.496,20.5025,20.4381,20.4639,287200.0
2010-09-09 15:30:00,31.81,31.84,31.8,31.82,188400.0,20.4703,20.4896,20.4639,20.4767,188400.0
2010-09-09 15:35:00,31.82,31.86,31.79,31.82,318400.0,20.4767,20.5025,20.4574,20.4767,318400.0
2010-09-09 15:40:00,31.81,31.82,31.77,31.77,439000.0,20.4703,20.4767,20.4446,20.4446,439000.0
2010-09-09 15:45:00,31.77,31.79,31.74,31.75,482500.0,20.4446,20.4574,20.4253,20.4317,482500.0
2010-09-09 15:50:00,31.75,31.76,31.63,31.64,493400.0,20.4317,20.4381,20.3545,20.3609,493400.0
2010-09-09 15:55:00,31.64,31.66,31.62,31.65,649900.0,20.3609,20.3738,20.348,20.3673,649900.0
2010-09-10 09:30:00,31.82,31.99,31.73,31.88,772600.0,20.4767,20.5861,20.4188,20.5153,772600.0
2010-09-10 09:35:00,31.88,31.9,31.63,31.66,655800.0,20.5153,20.5282,20.3545,20.3738,655800.0
2010-09-10 09:40:00,31.65,31.77,31.61,31.69,483800.0,20.3673,20.4446,20.3416,20.3931,483800.0
2010-09-10 09:45:00,31.69,31.77,31.65,31.77,378800.0,20.3931,20.4446,20.3673,20.4446,378800.0
2010-09-10 09:50:00,31.77,31.83,31.75,31.76,319000.0,20.4446,20.4832,20.4317,20.4381,319000.0
2010-09-10 09:55:00,31.76,31.8,31.71,31.72,202000.0,20.4381,20.4639,20.406,20.4124,202000.0
2010-09-10 10:00:00,31.72,31.75,31.68,31.72,318200.0,20.4124,20.4317,20.3866,20.4124,318200.0
2010-09-10 10:05:00,31.72,31.72,31.42,31.47,1330500.0,20.4124,20.4124,20.2193,20.2515,1330500.0
2010-09-10 10:10:00,31.47,31.62,31.44,31.55,501500.0,20.2515,20.348,20.2322,20.303,501500.0
2010-09-10 10:15:00,31.56,31.68,31.49,31.68,367800.0,20.3094,20.3866,20.2644,20.3866,367800.0
2010-09-10 10:20:00,31.68,31.76,31.68,31.71,420700.0,20.3866,20.4381,20.3866,20.406,420700.0
2010-09-10 10:25:00,31.72,31.72,31.64,31.69,313200.0,20.4124,20.4124,20.3609,20.3931,313200.0
2010-09-10 10:30:00,31.7,31.78,31.67,31.73,369500.0,20.3995,20.451,20.3802,20.4188,369500.0
2010-09-10 10:35:00,31.73,31.77,31.71,31.76,197200.0,20.4188,20.4446,20.406,20.4381,197200.0
2010-09-10 10:40:00,31.75,31.77,31.66,31.71,170700.0,20.4317,20.4446,20.3738,20.406,170700.0
2010-09-10 10:45:00,31.71,31.73,31.67,31.68,157700.0,20.406,20.4188,20.3802,20.3866,157700.0
2010-09-10 10:50:00,31.68,31.69,31.63,31.65,249900.0,20.3866,20.3931,20.3545,20.3673,249900.0
2010-09-10 10:55:00,31.65,31.71,31.65,31.69,153300.0,20.3673,20.406,20.3673,20.3931,153300.0
2010-09-10 11:00:00,31.69,31.7,31.63,31.66,175700.0,20.3931,20.3995,20.3545,20.3738,175700.0
2010-09-10 11:05:00,31.67,31.68,31.56,31.62,208600.0,20.3802,20.3866,20.3094,20.348,208600.0
2010-09-10 11:10:00,31.62,31.7,31.62,31.69,135000.0,20.348,20.3995,20.348,20.3931,135000.0
2010-09-10 11:15:00,31.69,31.69,31.61,31.62,113600.0,20.3931,20.3931,20.3416,20.348,113600.0
2010-09-10 11:20:00,31.62,31.69,31.61,31.67,129200.0,20.348,20.3931,20.3416,20.3802,129200.0
2010-09-10 11:25:00,31.67,31.75,31.67,31.75,357300.0,20.3802,20.4317,20.3802,20.4317,357300.0
2010-09-10 11:30:00,31.75,31.76,31.67,31.68,97200.0,20.4317,20.4381,20.3802,20.3866,97200.0
2010-09-10 11:35:00,31.68,31.69,31.65,31.68,209400.0,20.3866,20.3931,20.3673,20.3866,209400.0
2010-09-10 11:40:00,31.67,31.7,31.64,31.67,178900.0,20.3802,20.3995,20.3609,20.3802,178900.0
2010-09-10 11:45:00,31.68,31.7,31.62,31.64,90800.0,20.3866,20.3995,20.348,20.3609,90800.0
2010-09-10 11:50:00,31.64,31.64,31.56,31.58,258100.0,20.3609,20.3609,20.3094,20.3223,258100.0
2010-09-10 11:55:00,31.57,31.6,31.5,31.6,267600.0,20.3159,20.3352,20.2708,20.3352,267600.0
2010-09-10 12:00:00,31.58,31.59,31.52,31.56,232300.0,20.3223,20.3287,20.2837,20.3094,232300.0
2010-09-10 12:05:00,31.56,31.57,31.45,31.47,252800.0,20.3094,20.3159,20.2386,20.2515,252800.0
2010-09-10 12:10:00,31.46,31.55,31.44,31.55,253300.0,20.2451,20.303,20.2322,20.303,253300.0
2010-09-10 12:15:00,31.54,31.57,31.52,31.56,163500.0,20.2966,20.3159,20.2837,20.3094,163500.0
2010-09-10 12:20:00,31.56,31.67,31.56,31.57,213900.0,20.3094,20.3802,20.3094,20.3159,213900.0
2010-09-10 12:25:00,31.58,31.58,31.5,31.5,68200.0,20.3223,20.3223,20.2708,20.2708,68200.0
2010-09-10 12:30:00,31.5,31.51,31.43,31.49,233900.0,20.2708,20.2772,20.2258,20.2644,233900.0
2010-09-10 12:35:00,31.48,31.51,31.43,31.5,150300.0,20.2579,20.2772,20.2258,20.2708,150300.0
2010-09-10 12:40:00,31.5,31.55,31.47,31.55,178500.0,20.2708,20.303,20.2515,20.303,178500.0
2010-09-10 12:45:00,31.54,31.62,31.54,31.58,152400.0,20.2966,20.348,20.2966,20.3223,152400.0
2010-09-10 12:50:00,31.58,31.61,31.55,31.59,101900.0,20.3223,20.3416,20.303,20.3287,101900.0
2010-09-10 12:55:00,31.59,31.63,31.54,31.55,127800.0,20.3287,20.3545,20.2966,20.303,127800.0
2010-09-10 13:00:00,31.55,31.58,31.53,31.54,106900.0,20.303,20.3223,20.2901,20.2966,106900.0
2010-09-10 13:05:00,31.53,31.62,31.53,31.59,132900.0,20.2901,20.348,20.2901,20.3287,132900.0
2010-09-10 13:10:00,31.59,31.63,31.55,31.57,78200.0,20.3287,20.3545,20.303,20.3159,78200.0
2010-09-10 13:15:00,31.56,31.6,31.55,31.6,59800.0,20.3094,20.3352,20.303,20.3352,59800.0
2010-09-10 13:20:00,31.59,31.6,31.55,31.56,61100.0,20.3287,20.3352,20.303,20.3094,61100.0
2010-09-10 13:25:00,31.56,31.61,31.55,31.57,80200.0,20.3094,20.3416,20.303,20.3159,80200.0
2010-09-10 13:30:00,31.56,31.66,31.54,31.65,159500.0,20.3094,20.3738,20.2966,20.3673,159500.0
2010-09-10 13:35:00,31.65,31.72,31.63,31.65,283100.0,20.3673,20.4124,20.3545,20.3673,283100.0
2010-09-10 13:40:00,31.65,31.67,31.61,31.63,124100.0,20.3673,20.3802,20.3416,20.3545,124100.0
2010-09-10 13:45:00,31.63,31.69,31.62,31.69,105500.0,20.3545,20.3931,20.348,20.3931,105500.0
2010-09-10 13:50:00,31.69,31.7,31.63,31.66,125600.0,20.3931,20.3995,20.3545,20.3738,125600.0
2010-09-10 13:55:00,31.66,31.67,31.64,31.66,58100.0,20.3738,20.3802,20.3609,20.3738,58100.0
2010-09-10 14:00:00,31.67,31.67,31.63,31.66,73200.0,20.3802,20.3802,20.3545,20.3738,73200.0
2010-09-10 14:05:00,31.66,31.73,31.64,31.69,211200.0,20.3738,20.4188,20.3609,20.3931,211200.0
2010-09-10 14:10:00,31.7,31.72,31.67,31.69,149200.0,20.3995,20.4124,20.3802,20.3931,149200.0
2010-09-10 14:15:00,31.7,31.71,31.68,31.7,93200.0,20.3995,20.406,20.3866,20.3995,93200.0
2010-09-10 14:20:00,31.7,31.74,31.69,31.74,141700.0,20.3995,20.4253,20.3931,20.4253,141700.0
2010-09-10 14:25:00,31.74,31.82,31.74,31.8,416200.0,20.4253,20.4767,20.4253,20.4639,416200.0
2010-09-10 14:30:00,31.8,31.81,31.77,31.8,145000.0,20.4639,20.4703,20.4446,20.4639,145000.0
2010-09-10 14:35:00,31.81,31.9,31.77,31.87,286600.0,20.4703,20.5282,20.4446,20.5089,286600.0
2010-09-10 14:40:00,31.87,31.9,31.8,31.87,228800.0,20.5089,20.5282,20.4639,20.5089,228800.0
2010-09-10 14:45:00,31.87,31.87,31.77,31.79,241700.0,20.5089,20.5089,20.4446,20.4574,241700.0
2010-09-10 14:50:00,31.8,31.84,31.78,31.82,122600.0,20.4639,20.4896,20.451,20.4767,122600.0
2010-09-10 14:55:00,31.82,31.85,31.82,31.84,47500.0,20.4767,20.496,20.4767,20.4896,47500.0
2010-09-10 15:00:00,31.85,31.85,31.73,31.73,229100.0,20.496,20.496,20.4188,20.4188,229100.0
2010-09-10 15:05:00,31.73,31.74,31.7,31.73,206700.0,20.4188,20.4253,20.3995,20.4188,206700.0
2010-09-10 15:10:00,31.72,31.75,31.72,31.75,90400.0,20.4124,20.4317,20.4124,20.4317,90400.0
2010-09-10 15:15:00,31.75,31.76,31.74,31.75,131900.0,20.4317,20.4381,20.4253,20.4317,131900.0
2010-09-10 15:20:00,31.75,31.75,31.73,31.75,99000.0,20.4317,20.4317,20.4188,20.4317,99000.0
2010-09-10 15:25:00,31.75,31.77,31.71,31.77,143100.0,20.4317,20.4446,20.406,20.4446,143100.0
2010-09-10 15:30:00,31.77,31.77,31.71,31.73,179500.0,20.4446,20.4446,20.406,20.4188,179500.0
2010-09-10 15:35:00,31.72,31.73,31.65,31.65,298400.0,20.4124,20.4188,20.3673,20.3673,298400.0
2010-09-10 15:40:00,31.65,31.68,31.61,31.61,243600.0,20.3673,20.3866,20.3416,20.3416,243600.0
2010-09-10 15:45:00,31.61,31.67,31.58,31.63,322200.0,20.3416,20.3802,20.3223,20.3545,322200.0
2010-09-10 15:50:00,31.64,31.64,31.62,31.62,194800.0,20.3609,20.3609,20.348,20.348,194800.0
2010-09-10 15:55:00,31.62,31.64,31.61,31.63,382300.0,20.348,20.3609,20.3416,20.3545,382300.0
2010-09-13 09:30:00,32.38,32.68,32.37,32.47,1563100.0,20.8371,21.0302,20.8307,20.895,1563100.0
2010-09-13 09:35:00,32.48,32.64,32.44,32.57,937000.0,20.9015,21.0044,20.8757,20.9594,937000.0
2010-09-13 09:40:00,32.56,32.64,32.4,32.43,670500.0,20.9529,21.0044,20.85,20.8693,670500.0
2010-09-13 09:45:00,32.43,32.5,32.3,32.4,677200.0,20.8693,20.9143,20.7856,20.85,677200.0
2010-09-13 09:50:00,32.39,32.51,32.35,32.49,368400.0,20.8435,20.9208,20.8178,20.9079,368400.0
2010-09-13 09:55:00,32.5,32.56,32.43,32.48,543500.0,20.9143,20.9529,20.8693,20.9015,543500.0
2010-09-13 10:00:00,32.49,32.51,32.38,32.43,372400.0,20.9079,20.9208,20.8371,20.8693,372400.0
2010-09-13 10:05:00,32.44,32.5,32.41,32.41,347200.0,20.8757,20.9143,20.8564,20.8564,347200.0
2010-09-13 10:10:00,32.41,32.44,32.37,32.44,342100.0,20.8564,20.8757,20.8307,20.8757,342100.0
2010-09-13 10:15:00,32.44,32.48,32.42,32.44,255800.0,20.8757,20.9015,20.8628,20.8757,255800.0
2010-09-13 10:20:00,32.44,32.57,32.43,32.54,539600.0,20.8757,20.9594,20.8693,20.9401,539600.0
2010-09-13 10:25:00,32.54,32.55,32.49,32.51,174400.0,20.9401,20.9465,20.9079,20.9208,174400.0
2010-09-13 10:30:00,32.52,32.56,32.51,32.55,231000.0,20.9272,20.9529,20.9208,20.9465,231000.0
2010-09-13 10:35:00,32.55,32.56,32.51,32.53,172400.0,20.9465,20.9529,20.9208,20.9336,172400.0
2010-09-13 10:40:00,32.53,32.59,32.52,32.56,209200.0,20.9336,20.9722,20.9272,20.9529,209200.0
2010-09-13 10:45:00,32.55,32.64,32.55,32.63,359600.0,20.9465,21.0044,20.9465,20.998,359600.0
2010-09-13 10:50:00,32.63,32.64,32.52,32.53,260600.0,20.998,21.0044,20.9272,20.9336,260600.0
2010-09-13 10:55:00,32.52,32.57,32.45,32.48,208900.0,20.9272,20.9594,20.8822,20.9015,208900.0
2010-09-13 11:00:00,32.48,32.49,32.45,32.48,187800.0,20.9015,20.9079,20.8822,20.9015,187800.0
2010-09-13 11:05:00,32.48,32.5,32.47,32.48,89400.0,20.9015,20.9143,20.895,20.9015,89400.0
2010-09-13 11:10:00,32.48,32.5,32.47,32.49,91100.0,20.9015,20.9143,20.895,20.9079,91100.0
2010-09-13 11:15:00,32.49,32.55,32.49,32.52,172500.0,20.9079,20.9465,20.9079,20.9272,172500.0
2010-09-13 11:20:00,32.52,32.55,32.52,32.52,123900.0,20.9272,20.9465,20.9272,20.9272,123900.0
2010-09-13 11:25:00,32.53,32.55,32.5,32.54,151900.0,20.9336,20.9465,20.9143,20.9401,151900.0
2010-09-13 11:30:00,32.53,32.55,32.47,32.48,197400.0,20.9336,20.9465,20.895,20.9015,197400.0
2010-09-13 11:35:00,32.48,32.51,32.47,32.51,186000.0,20.9015,20.9208,20.895,20.9208,186000.0
2010-09-13 11:40:00,32.51,32.53,32.41,32.42,336500.0,20.9208,20.9336,20.8564,20.8628,336500.0
2010-09-13 11:45:00,32.41,32.49,32.39,32.44,211700.0,20.8564,20.9079,20.8435,20.8757,211700.0
2010-09-13 11:50:00,32.45,32.46,32.41,32.41,143800.0,20.8822,20.8886,20.8564,20.8564,143800.0
2010-09-13 11:55:00,32.41,32.47,32.41,32.46,154400.0,20.8564,20.895,20.8564,20.8886,154400.0
2010-09-13 12:00:00,32.45,32.51,32.43,32.48,188400.0,20.8822,20.9208,20.8693,20.9015,188400.0
2010-09-13 12:05:00,32.48,32.49,32.43,32.44,95400.0,20.9015,20.9079,20.8693,20.8757,95400.0
2010-09-13 12:10:00,32.44,32.47,32.43,32.44,96800.0,20.8757,20.895,20.8693,20.8757,96800.0
2010-09-13 12:15:00,32.44,32.44,32.3,32.32,540700.0,20.8757,20.8757,20.7856,20.7985,540700.0
2010-09-13 12:20:00,32.32,32.32,32.09,32.19,672400.0,20.7985,20.7985,20.6505,20.7148,672400.0
2010-09-13 12:25:00,32.19,32.26,32.18,32.24,174600.0,20.7148,20.7599,20.7084,20.747,174600.0
2010-09-13 12:30:00,32.24,32.31,32.22,32.28,137600.0,20.747,20.7921,20.7341,20.7728,137600.0
2010-09-13 12:35:00,32.29,32.34,32.23,32.26,242800.0,20.7792,20.8114,20.7406,20.7599,242800.0
2010-09-13 12:40:00,32.26,32.31,32.25,32.27,181700.0,20.7599,20.7921,20.7535,20.7663,181700.0
2010-09-13 12:45:00,32.27,32.28,32.2,32.25,140500.0,20.7663,20.7728,20.7213,20.7535,140500.0
2010-09-13 12:50:00,32.26,32.27,32.2,32.21,146100.0,20.7599,20.7663,20.7213,20.7277,146100.0
2010-09-13 12:55:00,32.21,32.23,32.17,32.18,158600.0,20.7277,20.7406,20.702,20.7084,158600.0
2010-09-13 13:00:00,32.18,32.22,32.09,32.16,461600.0,20.7084,20.7341,20.6505,20.6955,461600.0
2010-09-13 13:05:00,32.17,32.24,32.17,32.24,104000.0,20.702,20.747,20.702,20.747,104000.0
2010-09-13 13:10:00,32.24,32.31,32.23,32.28,136000.0,20.747,20.7921,20.7406,20.7728,136000.0
2010-09-13 13:15:00,32.27,32.28,32.22,32.24,85700.0,20.7663,20.7728,20.7341,20.747,85700.0
2010-09-13 13:20:00,32.24,32.34,32.24,32.34,220300.0,20.747,20.8114,20.747,20.8114,220300.0
2010-09-13 13:25:00,32.33,32.34,32.26,32.26,104500.0,20.8049,20.8114,20.7599,20.7599,104500.0
2010-09-13 13:30:00,32.26,32.3,32.24,32.29,95500.0,20.7599,20.7856,20.747,20.7792,95500.0
2010-09-13 13:35:00,32.29,32.31,32.27,32.28,78500.0,20.7792,20.7921,20.7663,20.7728,78500.0
2010-09-13 13:40:00,32.27,32.27,32.19,32.19,91900.0,20.7663,20.7663,20.7148,20.7148,91900.0
2010-09-13 13:45:00,32.2,32.26,32.19,32.26,59300.0,20.7213,20.7599,20.7148,20.7599,59300.0
2010-09-13 13:50:00,32.26,32.27,32.21,32.24,93100.0,20.7599,20.7663,20.7277,20.747,93100.0
2010-09-13 13:55:00,32.24,32.24,32.15,32.16,142200.0,20.747,20.747,20.6891,20.6955,142200.0
2010-09-13 14:00:00,32.16,32.16,32.09,32.1,268700.0,20.6955,20.6955,20.6505,20.6569,268700.0
2010-09-13 14:05:00,32.1,32.11,32.02,32.05,430800.0,20.6569,20.6634,20.6054,20.6247,430800.0
2010-09-13 14:10:00,32.05,32.12,32.01,32.07,246500.0,20.6247,20.6698,20.599,20.6376,246500.0
2010-09-13 14:15:00,32.07,32.19,32.07,32.16,190300.0,20.6376,20.7148,20.6376,20.6955,190300.0
2010-09-13 14:20:00,32.16,32.16,32.08,32.08,130300.0,20.6955,20.6955,20.6441,20.6441,130300.0
2010-09-13 14:25:00,32.09,32.19,32.09,32.17,193100.0,20.6505,20.7148,20.6505,20.702,193100.0
2010-09-13 14:30:00,32.17,32.2,32.14,32.16,117300.0,20.702,20.7213,20.6827,20.6955,117300.0
2010-09-13 14:35:00,32.16,32.19,32.11,32.11,116300.0,20.6955,20.7148,20.6634,20.6634,116300.0
2010-09-13 14:40:00,32.11,32.18,32.07,32.17,252100.0,20.6634,20.7084,20.6376,20.702,252100.0
2010-09-13 14:45:00,32.18,32.21,32.1,32.1,222500.0,20.7084,20.7277,20.6569,20.6569,222500.0
2010-09-13 14:50:00,32.11,32.12,32.05,32.07,226600.0,20.6634,20.6698,20.6247,20.6376,226600.0
2010-09-13 14:55:00,32.06,32.07,32.03,32.06,250300.0,20.6312,20.6376,20.6119,20.6312,250300.0
2010-09-13 15:00:00,32.06,32.06,32.0,32.02,311500.0,20.6312,20.6312,20.5926,20.6054,311500.0
2010-09-13 15:05:00,32.01,32.02,31.93,31.98,376200.0,20.599,20.6054,20.5475,20.5797,376200.0
2010-09-13 15:10:00,31.97,32.05,31.96,32.0,269600.0,20.5733,20.6247,20.5668,20.5926,269600.0
2010-09-13 15:15:00,31.99,32.1,31.98,32.09,205400.0,20.5861,20.6569,20.5797,20.6505,205400.0
2010-09-13 15:20:00,32.08,32.12,32.01,32.05,376500.0,20.6441,20.6698,20.599,20.6247,376500.0
2010-09-13 15:25:00,32.07,32.11,32.03,32.09,462800.0,20.6376,20.6634,20.6119,20.6505,462800.0
2010-09-13 15:30:00,32.09,32.1,32.06,32.08,168300.0,20.6505,20.6569,20.6312,20.6441,168300.0
2010-09-13 15:35:00,32.08,32.15,32.07,32.15,317800.0,20.6441,20.6891,20.6376,20.6891,317800.0
2010-09-13 15:40:00,32.15,32.17,32.07,32.14,476400.0,20.6891,20.702,20.6376,20.6827,476400.0
2010-09-13 15:45:00,32.15,32.15,32.1,32.11,618400.0,20.6891,20.6891,20.6569,20.6634,618400.0
2010-09-13 15:50:00,32.11,32.12,32.07,32.08,542100.0,20.6634,20.6698,20.6376,20.6441,542100.0
2010-09-13 15:55:00,32.08,32.13,32.03,32.13,888900.0,20.6441,20.6762,20.6119,20.6762,888900.0
2010-09-14 09:30:00,32.19,32.19,32.01,32.03,605800.0,20.7148,20.7148,20.599,20.6119,605800.0
2010-09-14 09:35:00,32.03,32.08,31.82,31.93,889500.0,20.6119,20.6441,20.4767,20.5475,889500.0
2010-09-14 09:40:00,31.93,32.03,31.86,31.87,350000.0,20.5475,20.6119,20.5025,20.5089,350000.0
2010-09-14 09:45:00,31.87,31.96,31.81,31.94,412200.0,20.5089,20.5668,20.4703,20.554,412200.0
2010-09-14 09:50:00,31.94,32.02,31.91,32.0,339300.0,20.554,20.6054,20.5347,20.5926,339300.0
2010-09-14 09:55:00,32.0,32.1,31.94,31.97,365900.0,20.5926,20.6569,20.554,20.5733,365900.0
2010-09-14 10:00:00,31.97,32.03,31.93,32.0,292200.0,20.5733,20.6119,20.5475,20.5926,292200.0
2010-09-14 10:05:00,32.0,32.04,31.95,31.97,304800.0,20.5926,20.6183,20.5604,20.5733,304800.0
2010-09-14 10:10:00,31.98,32.0,31.95,31.95,187200.0,20.5797,20.5926,20.5604,20.5604,187200.0
2010-09-14 10:15:00,31.95,32.2,31.94,32.17,597000.0,20.5604,20.7213,20.554,20.702,597000.0
2010-09-14 10:20:00,32.17,32.28,32.12,32.22,545300.0,20.702,20.7728,20.6698,20.7341,545300.0
2010-09-14 10:25:00,32.23,32.23,32.14,32.2,331800.0,20.7406,20.7406,20.6827,20.7213,331800.0
2010-09-14 10:30:00,32.21,32.23,32.11,32.13,392000.0,20.7277,20.7406,20.6634,20.6762,392000.0
2010-09-14 10:35:00,32.13,32.23,32.12,32.14,342000.0,20.6762,20.7406,20.6698,20.6827,342000.0
2010-09-14 10:40:00,32.14,32.21,32.13,32.21,123800.0,20.6827,20.7277,20.6762,20.7277,123800.0
2010-09-14 10:45:00,32.2,32.37,32.19,32.35,657300.0,20.7213,20.8307,20.7148,20.8178,657300.0
2010-09-14 10:50:00,32.35,32.36,32.25,32.32,298800.0,20.8178,20.8242,20.7535,20.7985,298800.0
2010-09-14 10:55:00,32.31,32.32,32.24,32.24,218000.0,20.7921,20.7985,20.747,20.747,218000.0
2010-09-14 11:00:00,32.24,32.25,32.19,32.2,291000.0,20.747,20.7535,20.7148,20.7213,291000.0
2010-09-14 11:05:00,32.2,32.31,32.19,32.29,208100.0,20.7213,20.7921,20.7148,20.7792,208100.0
2010-09-14 11:10:00,32.28,32.28,32.18,32.22,202000.0,20.7728,20.7728,20.7084,20.7341,202000.0
2010-09-14 11:15:00,32.22,32.25,32.18,32.19,150300.0,20.7341,20.7535,20.7084,20.7148,150300.0
2010-09-14 11:20:00,32.19,32.2,32.1,32.16,254000.0,20.7148,20.7213,20.6569,20.6955,254000.0
2010-09-14 11:25:00,32.17,32.19,32.13,32.13,276800.0,20.702,20.7148,20.6762,20.6762,276800.0
2010-09-14 11:30:00,32.14,32.25,32.13,32.18,410100.0,20.6827,20.7535,20.6762,20.7084,410100.0
2010-09-14 11:35:00,32.18,32.2,32.17,32.19,80200.0,20.7084,20.7213,20.702,20.7148,80200.0
2010-09-14 11:40:00,32.19,32.21,32.15,32.18,100000.0,20.7148,20.7277,20.6891,20.7084,100000.0
2010-09-14 11:45:00,32.18,32.25,32.17,32.2,162200.0,20.7084,20.7535,20.702,20.7213,162200.0
2010-09-14 11:50:00,32.2,32.24,32.17,32.18,88100.0,20.7213,20.747,20.702,20.7084,88100.0
2010-09-14 11:55:00,32.18,32.25,32.16,32.24,134600.0,20.7084,20.7535,20.6955,20.747,134600.0
2010-09-14 12:00:00,32.24,32.26,32.17,32.2,127300.0,20.747,20.7599,20.702,20.7213,127300.0
2010-09-14 12:05:00,32.2,32.22,32.16,32.17,97800.0,20.7213,20.7341,20.6955,20.702,97800.0
2010-09-14 12:10:00,32.17,32.19,32.15,32.19,117600.0,20.702,20.7148,20.6891,20.7148,117600.0
2010-09-14 12:15:00,32.19,32.23,32.18,32.19,164700.0,20.7148,20.7406,20.7084,20.7148,164700.0
2010-09-14 12:20:00,32.19,32.22,32.16,32.22,96900.0,20.7148,20.7341,20.6955,20.7341,96900.0
2010-09-14 12:25:00,32.21,32.23,32.18,32.21,71900.0,20.7277,20.7406,20.7084,20.7277,71900.0
2010-09-14 12:30:00,32.21,32.21,32.06,32.11,358900.0,20.7277,20.7277,20.6312,20.6634,358900.0
2010-09-14 12:35:00,32.11,32.15,32.08,32.11,190800.0,20.6634,20.6891,20.6441,20.6634,190800.0
2010-09-14 12:40:00,32.11,32.11,32.06,32.1,150500.0,20.6634,20.6634,20.6312,20.6569,150500.0
2010-09-14 12:45:00,32.1,32.1,32.02,32.02,191500.0,20.6569,20.6569,20.6054,20.6054,191500.0
2010-09-14 12:50:00,32.02,32.05,31.96,32.0,263200.0,20.6054,20.6247,20.5668,20.5926,263200.0
2010-09-14 12:55:00,32.0,32.05,32.0,32.0,225000.0,20.5926,20.6247,20.5926,20.5926,225000.0
2010-09-14 13:00:00,32.0,32.03,32.0,32.02,140600.0,20.5926,20.6119,20.5926,20.6054,140600.0
2010-09-14 13:05:00,32.02,32.04,32.0,32.01,97800.0,20.6054,20.6183,20.5926,20.599,97800.0
2010-09-14 13:10:00,32.01,32.04,32.0,32.0,160700.0,20.599,20.6183,20.5926,20.5926,160700.0
2010-09-14 13:15:00,32.0,32.01,31.94,31.95,168300.0,20.5926,20.599,20.554,20.5604,168300.0
2010-09-14 13:20:00,31.95,31.96,31.85,31.87,302900.0,20.5604,20.5668,20.496,20.5089,302900.0
2010-09-14 13:25:00,31.87,31.96,31.86,31.94,199700.0,20.5089,20.5668,20.5025,20.554,199700.0
2010-09-14 13:30:00,31.95,31.99,31.92,31.94,114500.0,20.5604,20.5861,20.5411,20.554,114500.0
2010-09-14 13:35:00,31.94,32.0,31.92,31.95,137200.0,20.554,20.5926,20.5411,20.5604,137200.0
2010-09-14 13:40:00,31.96,31.96,31.87,31.87,149400.0,20.5668,20.5668,20.5089,20.5089,149400.0
2010-09-14 13:45:00,31.87,31.87,31.8,31.84,213300.0,20.5089,20.5089,20.4639,20.4896,213300.0
2010-09-14 13:50:00,31.84,31.89,31.82,31.86,101300.0,20.4896,20.5218,20.4767,20.5025,101300.0
2010-09-14 13:55:00,31.86,31.91,31.8,31.84,212600.0,20.5025,20.5347,20.4639,20.4896,212600.0
2010-09-14 14:00:00,31.85,31.91,31.82,31.88,199800.0,20.496,20.5347,20.4767,20.5153,199800.0
2010-09-14 14:05:00,31.88,31.92,31.86,31.89,172500.0,20.5153,20.5411,20.5025,20.5218,172500.0
2010-09-14 14:10:00,31.89,31.94,31.84,31.92,166600.0,20.5218,20.554,20.4896,20.5411,166600.0
2010-09-14 14:15:00,31.93,31.93,31.88,31.92,107100.0,20.5475,20.5475,20.5153,20.5411,107100.0
2010-09-14 14:20:00,31.92,31.92,31.84,31.9,243600.0,20.5411,20.5411,20.4896,20.5282,243600.0
2010-09-14 14:25:00,31.9,31.9,31.82,31.85,178200.0,20.5282,20.5282,20.4767,20.496,178200.0
2010-09-14 14:30:00,31.85,31.85,31.7,31.76,387100.0,20.496,20.496,20.3995,20.4381,387100.0
2010-09-14 14:35:00,31.76,31.9,31.75,31.89,291400.0,20.4381,20.5282,20.4317,20.5218,291400.0
2010-09-14 14:40:00,31.9,31.95,31.86,31.89,214000.0,20.5282,20.5604,20.5025,20.5218,214000.0
2010-09-14 14:45:00,31.89,31.89,31.83,31.83,134900.0,20.5218,20.5218,20.4832,20.4832,134900.0
2010-09-14 14:50:00,31.84,32.0,31.84,31.99,407300.0,20.4896,20.5926,20.4896,20.5861,407300.0
2010-09-14 14:55:00,31.99,32.02,31.91,31.93,222700.0,20.5861,20.6054,20.5347,20.5475,222700.0
2010-09-14 15:00:00,31.92,31.95,31.86,31.9,197300.0,20.5411,20.5604,20.5025,20.5282,197300.0
2010-09-14 15:05:00,31.89,31.93,31.85,31.93,120900.0,20.5218,20.5475,20.496,20.5475,120900.0
2010-09-14 15:10:00,31.93,31.96,31.9,31.91,127000.0,20.5475,20.5668,20.5282,20.5347,127000.0
2010-09-14 15:15:00,31.92,31.92,31.85,31.87,139100.0,20.5411,20.5411,20.496,20.5089,139100.0
2010-09-14 15:20:00,31.87,31.98,31.87,31.91,237100.0,20.5089,20.5797,20.5089,20.5347,237100.0
2010-09-14 15:25:00,31.91,31.95,31.91,31.91,139900.0,20.5347,20.5604,20.5347,20.5347,139900.0
2010-09-14 15:30:00,31.91,31.94,31.88,31.93,212400.0,20.5347,20.554,20.5153,20.5475,212400.0
2010-09-14 15:35:00,31.93,31.95,31.85,31.87,276700.0,20.5475,20.5604,20.496,20.5089,276700.0
2010-09-14 15:40:00,31.87,31.89,31.76,31.77,429800.0,20.5089,20.5218,20.4381,20.4446,429800.0
2010-09-14 15:45:00,31.77,31.84,31.75,31.8,642200.0,20.4446,20.4896,20.4317,20.4639,642200.0
2010-09-14 15:50:00,31.8,31.8,31.73,31.78,495500.0,20.4639,20.4639,20.4188,20.451,495500.0
2010-09-14 15:55:00,31.78,31.79,31.74,31.75,430700.0,20.451,20.4574,20.4253,20.4317,430700.0
2010-09-15 09:30:00,31.55,31.56,31.33,31.41,706500.0,20.303,20.3094,20.1614,20.2129,706500.0
2010-09-15 09:35:00,31.41,31.43,31.36,31.39,455000.0,20.2129,20.2258,20.1807,20.2,455000.0
2010-09-15 09:40:00,31.39,31.58,31.35,31.56,505300.0,20.2,20.3223,20.1743,20.3094,505300.0
2010-09-15 09:45:00,31.55,31.68,31.45,31.67,425800.0,20.303,20.3866,20.2386,20.3802,425800.0
2010-09-15 09:50:00,31.66,31.73,31.61,31.71,340300.0,20.3738,20.4188,20.3416,20.406,340300.0
2010-09-15 09:55:00,31.71,31.8,31.64,31.67,501300.0,20.406,20.4639,20.3609,20.3802,501300.0
2010-09-15 10:00:00,31.67,31.7,31.59,31.63,364900.0,20.3802,20.3995,20.3287,20.3545,364900.0
2010-09-15 10:05:00,31.63,31.72,31.63,31.66,258600.0,20.3545,20.4124,20.3545,20.3738,258600.0
2010-09-15 10:10:00,31.67,31.69,31.57,31.59,298100.0,20.3802,20.3931,20.3159,20.3287,298100.0
2010-09-15 10:15:00,31.59,31.77,31.59,31.71,352400.0,20.3287,20.4446,20.3287,20.406,352400.0
2010-09-15 10:20:00,31.7,31.77,31.68,31.77,262700.0,20.3995,20.4446,20.3866,20.4446,262700.0
2010-09-15 10:25:00,31.77,31.78,31.68,31.7,258300.0,20.4446,20.451,20.3866,20.3995,258300.0
2010-09-15 10:30:00,31.69,31.72,31.65,31.66,211000.0,20.3931,20.4124,20.3673,20.3738,211000.0
2010-09-15 10:35:00,31.66,31.67,31.54,31.54,383000.0,20.3738,20.3802,20.2966,20.2966,383000.0
2010-09-15 10:40:00,31.55,31.65,31.5,31.51,361300.0,20.303,20.3673,20.2708,20.2772,361300.0
2010-09-15 10:45:00,31.51,31.58,31.5,31.58,310600.0,20.2772,20.3223,20.2708,20.3223,310600.0
2010-09-15 10:50:00,31.57,31.58,31.56,31.58,181700.0,20.3159,20.3223,20.3094,20.3223,181700.0
2010-09-15 10:55:00,31.58,31.67,31.57,31.64,228700.0,20.3223,20.3802,20.3159,20.3609,228700.0
2010-09-15 11:00:00,31.64,31.65,31.51,31.53,143200.0,20.3609,20.3673,20.2772,20.2901,143200.0
2010-09-15 11:05:00,31.52,31.56,31.48,31.53,185100.0,20.2837,20.3094,20.2579,20.2901,185100.0
2010-09-15 11:10:00,31.53,31.53,31.49,31.5,182500.0,20.2901,20.2901,20.2644,20.2708,182500.0
2010-09-15 11:15:00,31.51,31.51,31.45,31.46,195700.0,20.2772,20.2772,20.2386,20.2451,195700.0
2010-09-15 11:20:00,31.46,31.54,31.43,31.54,149500.0,20.2451,20.2966,20.2258,20.2966,149500.0
2010-09-15 11:25:00,31.54,31.56,31.5,31.53,170300.0,20.2966,20.3094,20.2708,20.2901,170300.0
2010-09-15 11:30:00,31.53,31.55,31.5,31.52,266300.0,20.2901,20.303,20.2708,20.2837,266300.0
2010-09-15 11:35:00,31.53,31.62,31.53,31.56,173700.0,20.2901,20.348,20.2901,20.3094,173700.0
2010-09-15 11:40:00,31.57,31.66,31.57,31.65,273700.0,20.3159,20.3738,20.3159,20.3673,273700.0
2010-09-15 11:45:00,31.65,31.66,31.61,31.63,130300.0,20.3673,20.3738,20.3416,20.3545,130300.0
2010-09-15 11:50:00,31.62,31.74,31.61,31.74,261200.0,20.348,20.4253,20.3416,20.4253,261200.0
2010-09-15 11:55:00,31.74,31.78,31.71,31.72,238300.0,20.4253,20.451,20.406,20.4124,238300.0
2010-09-15 12:00:00,31.72,31.92,31.72,31.85,546500.0,20.4124,20.5411,20.4124,20.496,546500.0
2010-09-15 12:05:00,31.85,31.97,31.85,31.9,388100.0,20.496,20.5733,20.496,20.5282,388100.0
2010-09-15 12:10:00,31.9,31.97,31.9,31.92,196200.0,20.5282,20.5733,20.5282,20.5411,196200.0
2010-09-15 12:15:00,31.92,31.93,31.88,31.9,273300.0,20.5411,20.5475,20.5153,20.5282,273300.0
2010-09-15 12:20:00,31.91,31.96,31.87,31.94,209500.0,20.5347,20.5668,20.5089,20.554,209500.0
2010-09-15 12:25:00,31.94,32.03,31.93,32.0,556400.0,20.554,20.6119,20.5475,20.5926,556400.0
2010-09-15 12:30:00,31.99,32.0,31.92,31.92,141500.0,20.5861,20.5926,20.5411,20.5411,141500.0
2010-09-15 12:35:00,31.92,31.95,31.84,31.9,186800.0,20.5411,20.5604,20.4896,20.5282,186800.0
2010-09-15 12:40:00,31.9,31.91,31.8,31.81,164800.0,20.5282,20.5347,20.4639,20.4703,164800.0
2010-09-15 12:45:00,31.81,31.84,31.76,31.82,231400.0,20.4703,20.4896,20.4381,20.4767,231400.0
2010-09-15 12:50:00,31.81,31.84,31.77,31.83,135700.0,20.4703,20.4896,20.4446,20.4832,135700.0
2010-09-15 12:55:00,31.83,31.87,31.81,31.83,180300.0,20.4832,20.5089,20.4703,20.4832,180300.0
2010-09-15 13:00:00,31.82,31.9,31.81,31.9,188600.0,20.4767,20.5282,20.4703,20.5282,188600.0
2010-09-15 13:05:00,31.9,31.9,31.82,31.87,174700.0,20.5282,20.5282,20.4767,20.5089,174700.0
2010-09-15 13:10:00,31.87,31.88,31.83,31.84,123000.0,20.5089,20.5153,20.4832,20.4896,123000.0
2010-09-15 13:15:00,31.84,31.98,31.83,31.98,191300.0,20.4896,20.5797,20.4832,20.5797,191300.0
2010-09-15 13:20:00,31.98,31.98,31.88,31.9,152200.0,20.5797,20.5797,20.5153,20.5282,152200.0
2010-09-15 13:25:00,31.89,31.91,31.86,31.88,58500.0,20.5218,20.5347,20.5025,20.5153,58500.0
2010-09-15 13:30:00,31.88,31.95,31.85,31.94,123300.0,20.5153,20.5604,20.496,20.554,123300.0
2010-09-15 13:35:00,31.94,32.0,31.93,31.95,151600.0,20.554,20.5926,20.5475,20.5604,151600.0
2010-09-15 13:40:00,31.96,32.0,31.94,31.99,139100.0,20.5668,20.5926,20.554,20.5861,139100.0
2010-09-15 13:45:00,31.99,32.01,31.95,31.97,146400.0,20.5861,20.599,20.5604,20.5733,146400.0
2010-09-15 13:50:00,31.97,32.0,31.94,32.0,91200.0,20.5733,20.5926,20.554,20.5926,91200.0
2010-09-15 13:55:00,32.0,32.04,31.96,32.01,172400.0,20.5926,20.6183,20.5668,20.599,172400.0
2010-09-15 14:00:00,32.01,32.04,31.99,32.02,94900.0,20.599,20.6183,20.5861,20.6054,94900.0
2010-09-15 14:05:00,32.02,32.06,32.01,32.06,97800.0,20.6054,20.6312,20.599,20.6312,97800.0
2010-09-15 14:10:00,32.06,32.09,32.04,32.04,152700.0,20.6312,20.6505,20.6183,20.6183,152700.0
2010-09-15 14:15:00,32.05,32.05,31.96,31.96,210500.0,20.6247,20.6247,20.5668,20.5668,210500.0
2010-09-15 14:20:00,31.97,32.02,31.96,32.02,136400.0,20.5733,20.6054,20.5668,20.6054,136400.0
2010-09-15 14:25:00,32.02,32.03,32.0,32.02,69400.0,20.6054,20.6119,20.5926,20.6054,69400.0
2010-09-15 14:30:00,32.01,32.01,31.91,31.93,170500.0,20.599,20.599,20.5347,20.5475,170500.0
2010-09-15 14:35:00,31.93,31.99,31.93,31.98,84600.0,20.5475,20.5861,20.5475,20.5797,84600.0
2010-09-15 14:40:00,31.97,31.98,31.93,31.95,83000.0,20.5733,20.5797,20.5475,20.5604,83000.0
2010-09-15 14:45:00,31.96,32.0,31.95,31.96,81300.0,20.5668,20.5926,20.5604,20.5668,81300.0
2010-09-15 14:50:00,31.96,32.09,31.92,32.07,386400.0,20.5668,20.6505,20.5411,20.6376,386400.0
2010-09-15 14:55:00,32.06,32.13,32.04,32.13,205300.0,20.6312,20.6762,20.6183,20.6762,205300.0
2010-09-15 15:00:00,32.13,32.2,32.13,32.13,510200.0,20.6762,20.7213,20.6762,20.6762,510200.0
2010-09-15 15:05:00,32.14,32.18,32.12,32.16,189200.0,20.6827,20.7084,20.6698,20.6955,189200.0
2010-09-15 15:10:00,32.17,32.2,32.16,32.19,265600.0,20.702,20.7213,20.6955,20.7148,265600.0
2010-09-15 15:15:00,32.19,32.19,32.16,32.19,88600.0,20.7148,20.7148,20.6955,20.7148,88600.0
2010-09-15 15:20:00,32.19,32.19,32.13,32.17,214100.0,20.7148,20.7148,20.6762,20.702,214100.0
2010-09-15 15:25:00,32.18,32.25,32.16,32.23,468500.0,20.7084,20.7535,20.6955,20.7406,468500.0
2010-09-15 15:30:00,32.24,32.28,32.22,32.23,382900.0,20.747,20.7728,20.7341,20.7406,382900.0
2010-09-15 15:35:00,32.22,32.28,32.22,32.28,194900.0,20.7341,20.7728,20.7341,20.7728,194900.0
2010-09-15 15:40:00,32.28,32.3,32.21,32.21,468500.0,20.7728,20.7856,20.7277,20.7277,468500.0
2010-09-15 15:45:00,32.21,32.26,32.19,32.23,356600.0,20.7277,20.7599,20.7148,20.7406,356600.0
2010-09-15 15:50:00,32.23,32.34,32.22,32.32,537200.0,20.7406,20.8114,20.7341,20.7985,537200.0
2010-09-15 15:55:00,32.32,32.37,32.28,32.29,628200.0,20.7985,20.8307,20.7728,20.7792,628200.0
2010-09-16 09:30:00,32.33,32.4,32.26,32.33,494000.0,20.8049,20.85,20.7599,20.8049,494000.0
2010-09-16 09:35:00,32.34,32.61,32.32,32.53,750200.0,20.8114,20.9851,20.7985,20.9336,750200.0
2010-09-16 09:40:00,32.52,32.53,32.27,32.27,439200.0,20.9272,20.9336,20.7663,20.7663,439200.0
2010-09-16 09:45:00,32.28,32.37,32.16,32.37,508700.0,20.7728,20.8307,20.6955,20.8307,508700.0
2010-09-16 09:50:00,32.37,32.43,32.3,32.36,384000.0,20.8307,20.8693,20.7856,20.8242,384000.0
2010-09-16 09:55:00,32.37,32.43,32.36,32.41,251700.0,20.8307,20.8693,20.8242,20.8564,251700.0
2010-09-16 10:00:00,32.4,32.52,32.31,32.41,667500.0,20.85,20.9272,20.7921,20.8564,667500.0
2010-09-16 10:05:00,32.41,32.51,32.4,32.47,387700.0,20.8564,20.9208,20.85,20.895,387700.0
2010-09-16 10:10:00,32.47,32.51,32.43,32.44,307900.0,20.895,20.9208,20.8693,20.8757,307900.0
2010-09-16 10:15:00,32.44,32.44,32.31,32.34,346500.0,20.8757,20.8757,20.7921,20.8114,346500.0
2010-09-16 10:20:00,32.34,32.4,32.3,32.34,250200.0,20.8114,20.85,20.7856,20.8114,250200.0
2010-09-16 10:25:00,32.34,32.41,32.26,32.26,299600.0,20.8114,20.8564,20.7599,20.7599,299600.0
2010-09-16 10:30:00,32.26,32.27,32.19,32.23,369800.0,20.7599,20.7663,20.7148,20.7406,369800.0
2010-09-16 10:35:00,32.23,32.28,32.21,32.22,167000.0,20.7406,20.7728,20.7277,20.7341,167000.0
2010-09-16 10:40:00,32.22,32.27,32.08,32.26,545200.0,20.7341,20.7663,20.6441,20.7599,545200.0
2010-09-16 10:45:00,32.25,32.29,32.21,32.29,194300.0,20.7535,20.7792,20.7277,20.7792,194300.0
2010-09-16 10:50:00,32.28,32.35,32.28,32.32,176300.0,20.7728,20.8178,20.7728,20.7985,176300.0
2010-09-16 10:55:00,32.33,32.35,32.26,32.26,117900.0,20.8049,20.8178,20.7599,20.7599,117900.0
2010-09-16 11:00:00,32.26,32.33,32.23,32.33,187700.0,20.7599,20.8049,20.7406,20.8049,187700.0
2010-09-16 11:05:00,32.32,32.34,32.26,32.27,165700.0,20.7985,20.8114,20.7599,20.7663,165700.0
2010-09-16 11:10:00,32.28,32.34,32.27,32.34,91400.0,20.7728,20.8114,20.7663,20.8114,91400.0
2010-09-16 11:15:00,32.34,32.35,32.31,32.33,188500.0,20.8114,20.8178,20.7921,20.8049,188500.0
2010-09-16 11:20:00,32.33,32.35,32.3,32.35,115300.0,20.8049,20.8178,20.7856,20.8178,115300.0
2010-09-16 11:25:00,32.35,32.35,32.24,32.24,291800.0,20.8178,20.8178,20.747,20.747,291800.0
2010-09-16 11:30:00,32.25,32.31,32.24,32.27,227300.0,20.7535,20.7921,20.747,20.7663,227300.0
2010-09-16 11:35:00,32.28,32.3,32.22,32.24,110500.0,20.7728,20.7856,20.7341,20.747,110500.0
2010-09-16 11:40:00,32.23,32.25,32.19,32.21,111700.0,20.7406,20.7535,20.7148,20.7277,111700.0
2010-09-16 11:45:00,32.21,32.23,32.13,32.14,182100.0,20.7277,20.7406,20.6762,20.6827,182100.0
2010-09-16 11:50:00,32.15,32.16,32.1,32.13,137500.0,20.6891,20.6955,20.6569,20.6762,137500.0
2010-09-16 11:55:00,32.13,32.21,32.12,32.19,149200.0,20.6762,20.7277,20.6698,20.7148,149200.0
2010-09-16 12:00:00,32.19,32.21,32.16,32.17,109600.0,20.7148,20.7277,20.6955,20.702,109600.0
2010-09-16 12:05:00,32.16,32.19,32.15,32.15,106400.0,20.6955,20.7148,20.6891,20.6891,106400.0
2010-09-16 12:10:00,32.15,32.15,32.1,32.14,141600.0,20.6891,20.6891,20.6569,20.6827,141600.0
2010-09-16 12:15:00,32.14,32.21,32.14,32.18,58700.0,20.6827,20.7277,20.6827,20.7084,58700.0
2010-09-16 12:20:00,32.18,32.18,32.1,32.11,68500.0,20.7084,20.7084,20.6569,20.6634,68500.0
2010-09-16 12:25:00,32.11,32.15,32.08,32.13,202300.0,20.6634,20.6891,20.6441,20.6762,202300.0
2010-09-16 12:30:00,32.13,32.16,32.12,32.15,62700.0,20.6762,20.6955,20.6698,20.6891,62700.0
2010-09-16 12:35:00,32.15,32.17,32.14,32.16,94900.0,20.6891,20.702,20.6827,20.6955,94900.0
2010-09-16 12:40:00,32.16,32.21,32.15,32.2,56000.0,20.6955,20.7277,20.6891,20.7213,56000.0
2010-09-16 12:45:00,32.19,32.2,32.17,32.17,55800.0,20.7148,20.7213,20.702,20.702,55800.0
2010-09-16 12:50:00,32.17,32.25,32.17,32.23,91500.0,20.702,20.7535,20.702,20.7406,91500.0
2010-09-16 12:55:00,32.24,32.26,32.21,32.24,139500.0,20.747,20.7599,20.7277,20.747,139500.0
2010-09-16 13:00:00,32.24,32.24,32.18,32.22,102500.0,20.747,20.747,20.7084,20.7341,102500.0
2010-09-16 13:05:00,32.22,32.22,32.14,32.17,200000.0,20.7341,20.7341,20.6827,20.702,200000.0
2010-09-16 13:10:00,32.17,32.18,32.14,32.15,45000.0,20.702,20.7084,20.6827,20.6891,45000.0
2010-09-16 13:15:00,32.15,32.15,32.08,32.11,151200.0,20.6891,20.6891,20.6441,20.6634,151200.0
2010-09-16 13:20:00,32.11,32.16,32.09,32.15,61300.0,20.6634,20.6955,20.6505,20.6891,61300.0
2010-09-16 13:25:00,32.15,32.17,32.13,32.17,77700.0,20.6891,20.702,20.6762,20.702,77700.0
2010-09-16 13:30:00,32.17,32.17,32.12,32.15,71600.0,20.702,20.702,20.6698,20.6891,71600.0
2010-09-16 13:35:00,32.14,32.16,32.11,32.12,40800.0,20.6827,20.6955,20.6634,20.6698,40800.0
2010-09-16 13:40:00,32.12,32.19,32.12,32.19,75000.0,20.6698,20.7148,20.6698,20.7148,75000.0
2010-09-16 13:45:00,32.19,32.19,32.12,32.17,68500.0,20.7148,20.7148,20.6698,20.702,68500.0
2010-09-16 13:50:00,32.16,32.17,32.11,32.11,84600.0,20.6955,20.702,20.6634,20.6634,84600.0
2010-09-16 13:55:00,32.11,32.14,32.07,32.13,142400.0,20.6634,20.6827,20.6376,20.6762,142400.0
2010-09-16 14:00:00,32.12,32.19,32.1,32.1,162600.0,20.6698,20.7148,20.6569,20.6569,162600.0
2010-09-16 14:05:00,32.09,32.13,32.02,32.09,253900.0,20.6505,20.6762,20.6054,20.6505,253900.0
2010-09-16 14:10:00,32.1,32.16,32.09,32.15,81700.0,20.6569,20.6955,20.6505,20.6891,81700.0
2010-09-16 14:15:00,32.16,32.18,32.07,32.08,162400.0,20.6955,20.7084,20.6376,20.6441,162400.0
2010-09-16 14:20:00,32.09,32.14,32.08,32.12,41100.0,20.6505,20.6827,20.6441,20.6698,41100.0
2010-09-16 14:25:00,32.13,32.21,32.12,32.21,140900.0,20.6762,20.7277,20.6698,20.7277,140900.0
2010-09-16 14:30:00,32.21,32.21,32.17,32.21,85600.0,20.7277,20.7277,20.702,20.7277,85600.0
2010-09-16 14:35:00,32.21,32.22,32.14,32.17,136000.0,20.7277,20.7341,20.6827,20.702,136000.0
2010-09-16 14:40:00,32.18,32.22,32.17,32.17,265800.0,20.7084,20.7341,20.702,20.702,265800.0
2010-09-16 14:45:00,32.17,32.18,32.12,32.15,116500.0,20.702,20.7084,20.6698,20.6891,116500.0
2010-09-16 14:50:00,32.15,32.18,32.15,32.16,87700.0,20.6891,20.7084,20.6891,20.6955,87700.0
2010-09-16 14:55:00,32.16,32.17,32.09,32.11,270800.0,20.6955,20.702,20.6505,20.6634,270800.0
2010-09-16 15:00:00,32.12,32.12,32.06,32.12,123700.0,20.6698,20.6698,20.6312,20.6698,123700.0
2010-09-16 15:05:00,32.12,32.19,32.1,32.15,145300.0,20.6698,20.7148,20.6569,20.6891,145300.0
2010-09-16 15:10:00,32.15,32.17,32.12,32.14,174900.0,20.6891,20.702,20.6698,20.6827,174900.0
2010-09-16 15:15:00,32.14,32.18,32.14,32.16,97300.0,20.6827,20.7084,20.6827,20.6955,97300.0
2010-09-16 15:20:00,32.16,32.16,32.1,32.15,155500.0,20.6955,20.6955,20.6569,20.6891,155500.0
2010-09-16 15:25:00,32.14,32.18,32.13,32.17,108500.0,20.6827,20.7084,20.6762,20.702,108500.0
2010-09-16 15:30:00,32.17,32.21,32.1,32.11,204300.0,20.702,20.7277,20.6569,20.6634,204300.0
2010-09-16 15:35:00,32.11,32.13,32.1,32.13,183000.0,20.6634,20.6762,20.6569,20.6762,183000.0
2010-09-16 15:40:00,32.12,32.17,32.11,32.15,145200.0,20.6698,20.702,20.6634,20.6891,145200.0
2010-09-16 15:45:00,32.16,32.18,32.13,32.17,231500.0,20.6955,20.7084,20.6762,20.702,231500.0
2010-09-16 15:50:00,32.16,32.19,32.16,32.16,190400.0,20.6955,20.7148,20.6955,20.6955,190400.0
2010-09-16 15:55:00,32.17,32.18,32.15,32.18,462800.0,20.702,20.7084,20.6891,20.7084,462800.0
2010-09-17 09:30:00,32.41,32.41,32.19,32.23,567500.0,20.8564,20.8564,20.7148,20.7406,567500.0
2010-09-17 09:35:00,32.24,32.28,32.18,32.2,423400.0,20.747,20.7728,20.7084,20.7213,423400.0
2010-09-17 09:40:00,32.2,32.27,32.04,32.1,676000.0,20.7213,20.7663,20.6183,20.6569,676000.0
2010-09-17 09:45:00,32.1,32.25,32.03,32.18,783100.0,20.6569,20.7535,20.6119,20.7084,783100.0
2010-09-17 09:50:00,32.18,32.18,32.08,32.09,296300.0,20.7084,20.7084,20.6441,20.6505,296300.0
2010-09-17 09:55:00,32.09,32.11,31.91,32.03,699700.0,20.6505,20.6634,20.5347,20.6119,699700.0
2010-09-17 10:00:00,32.02,32.07,31.93,32.04,319400.0,20.6054,20.6376,20.5475,20.6183,319400.0
2010-09-17 10:05:00,32.05,32.19,32.02,32.18,357400.0,20.6247,20.7148,20.6054,20.7084,357400.0
2010-09-17 10:10:00,32.18,32.19,32.04,32.14,369100.0,20.7084,20.7148,20.6183,20.6827,369100.0
2010-09-17 10:15:00,32.14,32.28,32.12,32.28,456300.0,20.6827,20.7728,20.6698,20.7728,456300.0
2010-09-17 10:20:00,32.27,32.29,32.23,32.24,315500.0,20.7663,20.7792,20.7406,20.747,315500.0
2010-09-17 10:25:00,32.23,32.26,32.19,32.21,217600.0,20.7406,20.7599,20.7148,20.7277,217600.0
2010-09-17 10:30:00,32.21,32.27,32.15,32.26,278000.0,20.7277,20.7663,20.6891,20.7599,278000.0
2010-09-17 10:35:00,32.26,32.28,32.23,32.26,238700.0,20.7599,20.7728,20.7406,20.7599,238700.0
2010-09-17 10:40:00,32.26,32.26,32.17,32.24,232700.0,20.7599,20.7599,20.702,20.747,232700.0
2010-09-17 10:45:00,32.24,32.26,32.19,32.2,139800.0,20.747,20.7599,20.7148,20.7213,139800.0
2010-09-17 10:50:00,32.19,32.2,32.15,32.15,218200.0,20.7148,20.7213,20.6891,20.6891,218200.0
2010-09-17 10:55:00,32.15,32.18,32.07,32.15,263900.0,20.6891,20.7084,20.6376,20.6891,263900.0
2010-09-17 11:00:00,32.16,32.18,32.11,32.16,145900.0,20.6955,20.7084,20.6634,20.6955,145900.0
2010-09-17 11:05:00,32.15,32.21,32.14,32.18,193100.0,20.6891,20.7277,20.6827,20.7084,193100.0
2010-09-17 11:10:00,32.18,32.18,32.12,32.12,104100.0,20.7084,20.7084,20.6698,20.6698,104100.0
2010-09-17 11:15:00,32.13,32.15,32.07,32.08,149200.0,20.6762,20.6891,20.6376,20.6441,149200.0
2010-09-17 11:20:00,32.09,32.1,32.01,32.05,262500.0,20.6505,20.6569,20.599,20.6247,262500.0
2010-09-17 11:25:00,32.06,32.09,32.01,32.03,199700.0,20.6312,20.6505,20.599,20.6119,199700.0
2010-09-17 11:30:00,32.02,32.05,32.0,32.04,129500.0,20.6054,20.6247,20.5926,20.6183,129500.0
2010-09-17 11:35:00,32.04,32.06,32.01,32.06,86900.0,20.6183,20.6312,20.599,20.6312,86900.0
2010-09-17 11:40:00,32.06,32.07,32.01,32.03,80700.0,20.6312,20.6376,20.599,20.6119,80700.0
2010-09-17 11:45:00,32.02,32.04,32.01,32.02,138500.0,20.6054,20.6183,20.599,20.6054,138500.0
2010-09-17 11:50:00,32.02,32.09,32.01,32.06,115300.0,20.6054,20.6505,20.599,20.6312,115300.0
2010-09-17 11:55:00,32.05,32.06,31.99,32.01,175400.0,20.6247,20.6312,20.5861,20.599,175400.0
2010-09-17 12:00:00,32.02,32.06,32.01,32.05,66700.0,20.6054,20.6312,20.599,20.6247,66700.0
2010-09-17 12:05:00,32.04,32.1,32.02,32.1,82700.0,20.6183,20.6569,20.6054,20.6569,82700.0
2010-09-17 12:10:00,32.09,32.15,32.06,32.15,139000.0,20.6505,20.6891,20.6312,20.6891,139000.0
2010-09-17 12:15:00,32.14,32.16,32.13,32.15,137000.0,20.6827,20.6955,20.6762,20.6891,137000.0
2010-09-17 12:20:00,32.15,32.15,32.09,32.13,67000.0,20.6891,20.6891,20.6505,20.6762,67000.0
2010-09-17 12:25:00,32.14,32.16,32.13,32.16,84200.0,20.6827,20.6955,20.6762,20.6955,84200.0
2010-09-17 12:30:00,32.16,32.2,32.14,32.16,88200.0,20.6955,20.7213,20.6827,20.6955,88200.0
2010-09-17 12:35:00,32.16,32.19,32.14,32.15,59500.0,20.6955,20.7148,20.6827,20.6891,59500.0
2010-09-17 12:40:00,32.15,32.15,32.08,32.11,86900.0,20.6891,20.6891,20.6441,20.6634,86900.0
2010-09-17 12:45:00,32.11,32.13,32.07,32.1,81900.0,20.6634,20.6762,20.6376,20.6569,81900.0
2010-09-17 12:50:00,32.11,32.14,32.08,32.11,64400.0,20.6634,20.6827,20.6441,20.6634,64400.0
2010-09-17 12:55:00,32.11,32.18,32.1,32.17,99800.0,20.6634,20.7084,20.6569,20.702,99800.0
2010-09-17 13:00:00,32.16,32.19,32.15,32.18,118900.0,20.6955,20.7148,20.6891,20.7084,118900.0
2010-09-17 13:05:00,32.19,32.28,32.19,32.21,298800.0,20.7148,20.7728,20.7148,20.7277,298800.0
2010-09-17 13:10:00,32.2,32.21,32.16,32.18,119700.0,20.7213,20.7277,20.6955,20.7084,119700.0
2010-09-17 13:15:00,32.19,32.19,32.12,32.12,65900.0,20.7148,20.7148,20.6698,20.6698,65900.0
2010-09-17 13:20:00,32.12,32.19,32.12,32.17,54200.0,20.6698,20.7148,20.6698,20.702,54200.0
2010-09-17 13:25:00,32.16,32.18,32.14,32.17,83500.0,20.6955,20.7084,20.6827,20.702,83500.0
2010-09-17 13:30:00,32.17,32.23,32.16,32.21,127200.0,20.702,20.7406,20.6955,20.7277,127200.0
2010-09-17 13:35:00,32.21,32.22,32.17,32.2,71300.0,20.7277,20.7341,20.702,20.7213,71300.0
2010-09-17 13:40:00,32.21,32.22,32.17,32.2,86800.0,20.7277,20.7341,20.702,20.7213,86800.0
2010-09-17 13:45:00,32.2,32.27,32.2,32.24,217600.0,20.7213,20.7663,20.7213,20.747,217600.0
2010-09-17 13:50:00,32.25,32.26,32.19,32.19,141100.0,20.7535,20.7599,20.7148,20.7148,141100.0
2010-09-17 13:55:00,32.19,32.24,32.15,32.16,119300.0,20.7148,20.747,20.6891,20.6955,119300.0
2010-09-17 14:00:00,32.16,32.17,32.14,32.14,93100.0,20.6955,20.702,20.6827,20.6827,93100.0
2010-09-17 14:05:00,32.15,32.18,32.13,32.16,107000.0,20.6891,20.7084,20.6762,20.6955,107000.0
2010-09-17 14:10:00,32.15,32.17,32.12,32.14,85100.0,20.6891,20.702,20.6698,20.6827,85100.0
2010-09-17 14:15:00,32.13,32.15,32.11,32.11,67500.0,20.6762,20.6891,20.6634,20.6634,67500.0
2010-09-17 14:20:00,32.12,32.12,31.99,32.09,467100.0,20.6698,20.6698,20.5861,20.6505,467100.0
2010-09-17 14:25:00,32.08,32.13,32.03,32.03,251000.0,20.6441,20.6762,20.6119,20.6119,251000.0
2010-09-17 14:30:00,32.02,32.11,32.02,32.1,144600.0,20.6054,20.6634,20.6054,20.6569,144600.0
2010-09-17 14:35:00,32.1,32.15,32.09,32.13,159100.0,20.6569,20.6891,20.6505,20.6762,159100.0
2010-09-17 14:40:00,32.13,32.16,32.1,32.13,148700.0,20.6762,20.6955,20.6569,20.6762,148700.0
2010-09-17 14:45:00,32.13,32.13,32.09,32.1,93900.0,20.6762,20.6762,20.6505,20.6569,93900.0
2010-09-17 14:50:00,32.1,32.12,32.07,32.1,123100.0,20.6569,20.6698,20.6376,20.6569,123100.0
2010-09-17 14:55:00,32.09,32.12,32.06,32.07,146600.0,20.6505,20.6698,20.6312,20.6376,146600.0
2010-09-17 15:00:00,32.06,32.08,32.04,32.05,96200.0,20.6312,20.6441,20.6183,20.6247,96200.0
2010-09-17 15:05:00,32.05,32.07,31.98,32.0,292800.0,20.6247,20.6376,20.5797,20.5926,292800.0
2010-09-17 15:10:00,32.0,32.04,31.98,32.02,245800.0,20.5926,20.6183,20.5797,20.6054,245800.0
2010-09-17 15:15:00,32.02,32.08,32.02,32.08,168200.0,20.6054,20.6441,20.6054,20.6441,168200.0
2010-09-17 15:20:00,32.07,32.09,32.03,32.06,148900.0,20.6376,20.6505,20.6119,20.6312,148900.0
2010-09-17 15:25:00,32.06,32.06,31.97,31.97,205500.0,20.6312,20.6312,20.5733,20.5733,205500.0
2010-09-17 15:30:00,31.97,32.04,31.97,32.03,316600.0,20.5733,20.6183,20.5733,20.6119,316600.0
2010-09-17 15:35:00,32.03,32.04,32.0,32.0,164400.0,20.6119,20.6183,20.5926,20.5926,164400.0
2010-09-17 15:40:00,32.0,32.07,31.97,32.07,419100.0,20.5926,20.6376,20.5733,20.6376,419100.0
2010-09-17 15:45:00,32.07,32.1,32.04,32.05,334500.0,20.6376,20.6569,20.6183,20.6247,334500.0
2010-09-17 15:50:00,32.05,32.06,32.01,32.02,359200.0,20.6247,20.6312,20.599,20.6054,359200.0
2010-09-17 15:55:00,32.02,32.03,31.99,32.0,822900.0,20.6054,20.6119,20.5861,20.5926,822900.0
2010-09-20 09:30:00,32.21,32.24,32.03,32.06,341100.0,20.7277,20.747,20.6119,20.6312,341100.0
2010-09-20 09:35:00,32.06,32.06,31.88,31.95,485900.0,20.6312,20.6312,20.5153,20.5604,485900.0
2010-09-20 09:40:00,31.95,31.96,31.81,31.85,489000.0,20.5604,20.5668,20.4703,20.496,489000.0
2010-09-20 09:45:00,31.85,31.95,31.83,31.9,313300.0,20.496,20.5604,20.4832,20.5282,313300.0
2010-09-20 09:50:00,31.9,32.05,31.87,32.01,302900.0,20.5282,20.6247,20.5089,20.599,302900.0
2010-09-20 09:55:00,32.01,32.03,31.96,31.99,237800.0,20.599,20.6119,20.5668,20.5861,237800.0
2010-09-20 10:00:00,31.99,32.0,31.85,31.95,427200.0,20.5861,20.5926,20.496,20.5604,427200.0
2010-09-20 10:05:00,31.95,32.0,31.92,31.99,320600.0,20.5604,20.5926,20.5411,20.5861,320600.0
2010-09-20 10:10:00,31.98,32.0,31.96,32.0,241000.0,20.5797,20.5926,20.5668,20.5926,241000.0
2010-09-20 10:15:00,31.99,32.15,31.99,32.14,502700.0,20.5861,20.6891,20.5861,20.6827,502700.0
2010-09-20 10:20:00,32.13,32.2,32.09,32.13,353800.0,20.6762,20.7213,20.6505,20.6762,353800.0
2010-09-20 10:25:00,32.13,32.16,32.07,32.1,297400.0,20.6762,20.6955,20.6376,20.6569,297400.0
2010-09-20 10:30:00,32.1,32.18,32.09,32.15,352200.0,20.6569,20.7084,20.6505,20.6891,352200.0
2010-09-20 10:35:00,32.15,32.19,32.13,32.15,211800.0,20.6891,20.7148,20.6762,20.6891,211800.0
2010-09-20 10:40:00,32.15,32.27,32.15,32.24,564800.0,20.6891,20.7663,20.6891,20.747,564800.0
2010-09-20 10:45:00,32.24,32.35,32.19,32.33,482000.0,20.747,20.8178,20.7148,20.8049,482000.0
2010-09-20 10:50:00,32.33,32.39,32.31,32.36,516400.0,20.8049,20.8435,20.7921,20.8242,516400.0
2010-09-20 10:55:00,32.35,32.45,32.35,32.41,436400.0,20.8178,20.8822,20.8178,20.8564,436400.0
2010-09-20 11:00:00,32.41,32.48,32.39,32.4,398500.0,20.8564,20.9015,20.8435,20.85,398500.0
2010-09-20 11:05:00,32.41,32.45,32.4,32.45,167000.0,20.8564,20.8822,20.85,20.8822,167000.0
2010-09-20 11:10:00,32.45,32.47,32.35,32.35,224100.0,20.8822,20.895,20.8178,20.8178,224100.0
2010-09-20 11:15:00,32.36,32.41,32.32,32.37,268500.0,20.8242,20.8564,20.7985,20.8307,268500.0
2010-09-20 11:20:00,32.36,32.44,32.35,32.43,153000.0,20.8242,20.8757,20.8178,20.8693,153000.0
2010-09-20 11:25:00,32.43,32.47,32.42,32.46,178800.0,20.8693,20.895,20.8628,20.8886,178800.0
2010-09-20 11:30:00,32.46,32.5,32.45,32.48,278900.0,20.8886,20.9143,20.8822,20.9015,278900.0
2010-09-20 11:35:00,32.48,32.5,32.47,32.49,121700.0,20.9015,20.9143,20.895,20.9079,121700.0
2010-09-20 11:40:00,32.5,32.5,32.42,32.45,236200.0,20.9143,20.9143,20.8628,20.8822,236200.0
2010-09-20 11:45:00,32.46,32.49,32.42,32.44,151900.0,20.8886,20.9079,20.8628,20.8757,151900.0
2010-09-20 11:50:00,32.43,32.43,32.36,32.38,300500.0,20.8693,20.8693,20.8242,20.8371,300500.0
2010-09-20 11:55:00,32.38,32.39,32.31,32.33,197800.0,20.8371,20.8435,20.7921,20.8049,197800.0
2010-09-20 12:00:00,32.34,32.35,32.27,32.32,279200.0,20.8114,20.8178,20.7663,20.7985,279200.0
2010-09-20 12:05:00,32.32,32.35,32.27,32.27,144200.0,20.7985,20.8178,20.7663,20.7663,144200.0
2010-09-20 12:10:00,32.27,32.32,32.27,32.28,154100.0,20.7663,20.7985,20.7663,20.7728,154100.0
2010-09-20 12:15:00,32.28,32.28,32.22,32.25,197500.0,20.7728,20.7728,20.7341,20.7535,197500.0
2010-09-20 12:20:00,32.25,32.3,32.22,32.26,252200.0,20.7535,20.7856,20.7341,20.7599,252200.0
2010-09-20 12:25:00,32.26,32.28,32.21,32.23,130200.0,20.7599,20.7728,20.7277,20.7406,130200.0
2010-09-20 12:30:00,32.23,32.3,32.23,32.28,164700.0,20.7406,20.7856,20.7406,20.7728,164700.0
2010-09-20 12:35:00,32.29,32.31,32.25,32.26,191500.0,20.7792,20.7921,20.7535,20.7599,191500.0
2010-09-20 12:40:00,32.26,32.28,32.23,32.28,68800.0,20.7599,20.7728,20.7406,20.7728,68800.0
2010-09-20 12:45:00,32.29,32.32,32.25,32.26,159500.0,20.7792,20.7985,20.7535,20.7599,159500.0
2010-09-20 12:50:00,32.25,32.33,32.25,32.33,156200.0,20.7535,20.8049,20.7535,20.8049,156200.0
2010-09-20 12:55:00,32.32,32.33,32.23,32.28,182700.0,20.7985,20.8049,20.7406,20.7728,182700.0
2010-09-20 13:00:00,32.28,32.32,32.26,32.32,117400.0,20.7728,20.7985,20.7599,20.7985,117400.0
2010-09-20 13:05:00,32.32,32.35,32.27,32.27,166300.0,20.7985,20.8178,20.7663,20.7663,166300.0
2010-09-20 13:10:00,32.27,32.3,32.06,32.1,405100.0,20.7663,20.7856,20.6312,20.6569,405100.0
2010-09-20 13:15:00,32.08,32.15,32.06,32.13,240900.0,20.6441,20.6891,20.6312,20.6762,240900.0
2010-09-20 13:20:00,32.14,32.2,32.12,32.19,93900.0,20.6827,20.7213,20.6698,20.7148,93900.0
2010-09-20 13:25:00,32.18,32.24,32.18,32.23,100900.0,20.7084,20.747,20.7084,20.7406,100900.0
2010-09-20 13:30:00,32.23,32.23,32.15,32.16,197100.0,20.7406,20.7406,20.6891,20.6955,197100.0
2010-09-20 13:35:00,32.17,32.22,32.16,32.21,109200.0,20.702,20.7341,20.6955,20.7277,109200.0
2010-09-20 13:40:00,32.22,32.25,32.2,32.23,106100.0,20.7341,20.7535,20.7213,20.7406,106100.0
2010-09-20 13:45:00,32.23,32.23,32.16,32.18,90700.0,20.7406,20.7406,20.6955,20.7084,90700.0
2010-09-20 13:50:00,32.18,32.19,32.17,32.19,47400.0,20.7084,20.7148,20.702,20.7148,47400.0
2010-09-20 13:55:00,32.19,32.24,32.18,32.22,147500.0,20.7148,20.747,20.7084,20.7341,147500.0
2010-09-20 14:00:00,32.23,32.24,32.22,32.24,52700.0,20.7406,20.747,20.7341,20.747,52700.0
2010-09-20 14:05:00,32.24,32.25,32.22,32.25,103400.0,20.747,20.7535,20.7341,20.7535,103400.0
2010-09-20 14:10:00,32.26,32.27,32.19,32.19,204500.0,20.7599,20.7663,20.7148,20.7148,204500.0
2010-09-20 14:15:00,32.19,32.21,32.19,32.21,102200.0,20.7148,20.7277,20.7148,20.7277,102200.0
2010-09-20 14:20:00,32.2,32.25,32.18,32.2,202800.0,20.7213,20.7535,20.7084,20.7213,202800.0
2010-09-20 14:25:00,32.2,32.21,32.16,32.19,105400.0,20.7213,20.7277,20.6955,20.7148,105400.0
2010-09-20 14:30:00,32.19,32.21,32.17,32.18,151000.0,20.7148,20.7277,20.702,20.7084,151000.0
2010-09-20 14:35:00,32.19,32.22,32.19,32.19,129200.0,20.7148,20.7341,20.7148,20.7148,129200.0
2010-09-20 14:40:00,32.2,32.29,32.2,32.28,223200.0,20.7213,20.7792,20.7213,20.7728,223200.0
2010-09-20 14:45:00,32.27,32.3,32.21,32.22,367000.0,20.7663,20.7856,20.7277,20.7341,367000.0
2010-09-20 14:50:00,32.23,32.26,32.2,32.26,226000.0,20.7406,20.7599,20.7213,20.7599,226000.0
2010-09-20 14:55:00,32.25,32.25,32.17,32.2,272900.0,20.7535,20.7535,20.702,20.7213,272900.0
2010-09-20 15:00:00,32.2,32.24,32.18,32.22,113700.0,20.7213,20.747,20.7084,20.7341,113700.0
2010-09-20 15:05:00,32.23,32.24,32.18,32.18,131700.0,20.7406,20.747,20.7084,20.7084,131700.0
2010-09-20 15:10:00,32.19,32.25,32.19,32.22,125500.0,20.7148,20.7535,20.7148,20.7341,125500.0
2010-09-20 15:15:00,32.23,32.25,32.22,32.23,139900.0,20.7406,20.7535,20.7341,20.7406,139900.0
2010-09-20 15:20:00,32.24,32.25,32.19,32.2,163000.0,20.747,20.7535,20.7148,20.7213,163000.0
2010-09-20 15:25:00,32.21,32.24,32.19,32.19,107700.0,20.7277,20.747,20.7148,20.7148,107700.0
2010-09-20 15:30:00,32.21,32.21,32.11,32.13,599900.0,20.7277,20.7277,20.6634,20.6762,599900.0
2010-09-20 15:35:00,32.13,32.17,32.12,32.16,522000.0,20.6762,20.702,20.6698,20.6955,522000.0
2010-09-20 15:40:00,32.15,32.18,32.13,32.15,291600.0,20.6891,20.7084,20.6762,20.6891,291600.0
2010-09-20 15:45:00,32.15,32.19,32.11,32.13,429900.0,20.6891,20.7148,20.6634,20.6762,429900.0
2010-09-20 15:50:00,32.12,32.15,32.07,32.09,752100.0,20.6698,20.6891,20.6376,20.6505,752100.0
2010-09-20 15:55:00,32.1,32.11,32.02,32.05,924100.0,20.6569,20.6634,20.6054,20.6247,924100.0
2010-09-21 09:30:00,32.2,32.2,32.01,32.14,410800.0,20.7213,20.7213,20.599,20.6827,410800.0
2010-09-21 09:35:00,32.13,32.21,32.07,32.2,344500.0,20.6762,20.7277,20.6376,20.7213,344500.0
2010-09-21 09:40:00,32.2,32.39,32.16,32.31,736300.0,20.7213,20.8435,20.6955,20.7921,736300.0
2010-09-21 09:45:00,32.31,32.36,32.09,32.11,504900.0,20.7921,20.8242,20.6505,20.6634,504900.0
2010-09-21 09:50:00,32.1,32.15,32.02,32.12,572400.0,20.6569,20.6891,20.6054,20.6698,572400.0
2010-09-21 09:55:00,32.12,32.15,32.07,32.1,383800.0,20.6698,20.6891,20.6376,20.6569,383800.0
2010-09-21 10:00:00,32.1,32.26,32.1,32.18,433700.0,20.6569,20.7599,20.6569,20.7084,433700.0
2010-09-21 10:05:00,32.18,32.18,32.07,32.11,376200.0,20.7084,20.7084,20.6376,20.6634,376200.0
2010-09-21 10:10:00,32.11,32.11,31.9,31.95,857200.0,20.6634,20.6634,20.5282,20.5604,857200.0
2010-09-21 10:15:00,31.95,32.09,31.87,32.07,784400.0,20.5604,20.6505,20.5089,20.6376,784400.0
2010-09-21 10:20:00,32.07,32.12,32.05,32.07,241200.0,20.6376,20.6698,20.6247,20.6376,241200.0
2010-09-21 10:25:00,32.06,32.1,32.03,32.04,200300.0,20.6312,20.6569,20.6119,20.6183,200300.0
2010-09-21 10:30:00,32.05,32.12,32.03,32.06,242200.0,20.6247,20.6698,20.6119,20.6312,242200.0
2010-09-21 10:35:00,32.05,32.1,32.02,32.06,145200.0,20.6247,20.6569,20.6054,20.6312,145200.0
2010-09-21 10:40:00,32.06,32.07,32.03,32.03,105700.0,20.6312,20.6376,20.6119,20.6119,105700.0
2010-09-21 10:45:00,32.04,32.08,32.03,32.07,109200.0,20.6183,20.6441,20.6119,20.6376,109200.0
2010-09-21 10:50:00,32.07,32.1,32.05,32.07,100500.0,20.6376,20.6569,20.6247,20.6376,100500.0
2010-09-21 10:55:00,32.06,32.06,31.95,32.01,264700.0,20.6312,20.6312,20.5604,20.599,264700.0
2010-09-21 11:00:00,32.01,32.01,31.89,31.93,235700.0,20.599,20.599,20.5218,20.5475,235700.0
2010-09-21 11:05:00,31.93,31.98,31.91,31.95,173500.0,20.5475,20.5797,20.5347,20.5604,173500.0
2010-09-21 11:10:00,31.95,32.01,31.94,31.96,932900.0,20.5604,20.599,20.554,20.5668,932900.0
2010-09-21 11:15:00,31.96,31.96,31.79,31.79,547600.0,20.5668,20.5668,20.4574,20.4574,547600.0
2010-09-21 11:20:00,31.8,31.85,31.79,31.79,315900.0,20.4639,20.496,20.4574,20.4574,315900.0
2010-09-21 11:25:00,31.79,31.81,31.66,31.67,448500.0,20.4574,20.4703,20.3738,20.3802,448500.0
2010-09-21 11:30:00,31.68,31.75,31.66,31.73,252500.0,20.3866,20.4317,20.3738,20.4188,252500.0
2010-09-21 11:35:00,31.74,31.74,31.62,31.67,378400.0,20.4253,20.4253,20.348,20.3802,378400.0
2010-09-21 11:40:00,31.65,31.67,31.57,31.63,409800.0,20.3673,20.3802,20.3159,20.3545,409800.0
2010-09-21 11:45:00,31.64,31.73,31.61,31.71,296100.0,20.3609,20.4188,20.3416,20.406,296100.0
2010-09-21 11:50:00,31.7,31.72,31.64,31.68,202600.0,20.3995,20.4124,20.3609,20.3866,202600.0
2010-09-21 11:55:00,31.68,31.75,31.68,31.69,125300.0,20.3866,20.4317,20.3866,20.3931,125300.0
2010-09-21 12:00:00,31.7,31.75,31.67,31.74,156000.0,20.3995,20.4317,20.3802,20.4253,156000.0
2010-09-21 12:05:00,31.74,31.74,31.63,31.64,225500.0,20.4253,20.4253,20.3545,20.3609,225500.0
2010-09-21 12:10:00,31.63,31.67,31.63,31.64,104500.0,20.3545,20.3802,20.3545,20.3609,104500.0
2010-09-21 12:15:00,31.63,31.64,31.6,31.63,114200.0,20.3545,20.3609,20.3352,20.3545,114200.0
2010-09-21 12:20:00,31.63,31.64,31.55,31.56,158000.0,20.3545,20.3609,20.303,20.3094,158000.0
2010-09-21 12:25:00,31.56,31.58,31.53,31.58,170700.0,20.3094,20.3223,20.2901,20.3223,170700.0
2010-09-21 12:30:00,31.58,31.6,31.57,31.57,93800.0,20.3223,20.3352,20.3159,20.3159,93800.0
2010-09-21 12:35:00,31.58,31.6,31.54,31.58,98600.0,20.3223,20.3352,20.2966,20.3223,98600.0
2010-09-21 12:40:00,31.58,31.61,31.57,31.61,246100.0,20.3223,20.3416,20.3159,20.3416,246100.0
2010-09-21 12:45:00,31.61,31.69,31.6,31.68,168000.0,20.3416,20.3931,20.3352,20.3866,168000.0
2010-09-21 12:50:00,31.68,31.69,31.62,31.69,96400.0,20.3866,20.3931,20.348,20.3931,96400.0
2010-09-21 12:55:00,31.69,31.71,31.67,31.68,102600.0,20.3931,20.406,20.3802,20.3866,102600.0
2010-09-21 13:00:00,31.67,31.7,31.64,31.7,93600.0,20.3802,20.3995,20.3609,20.3995,93600.0
2010-09-21 13:05:00,31.7,31.73,31.57,31.61,235200.0,20.3995,20.4188,20.3159,20.3416,235200.0
2010-09-21 13:10:00,31.61,31.65,31.58,31.6,171200.0,20.3416,20.3673,20.3223,20.3352,171200.0
2010-09-21 13:15:00,31.6,31.61,31.55,31.61,141200.0,20.3352,20.3416,20.303,20.3416,141200.0
2010-09-21 13:20:00,31.61,31.64,31.58,31.58,95300.0,20.3416,20.3609,20.3223,20.3223,95300.0
2010-09-21 13:25:00,31.59,31.62,31.55,31.55,142600.0,20.3287,20.348,20.303,20.303,142600.0
2010-09-21 13:30:00,31.55,31.6,31.53,31.59,517800.0,20.303,20.3352,20.2901,20.3287,517800.0
2010-09-21 13:35:00,31.58,31.64,31.57,31.57,406300.0,20.3223,20.3609,20.3159,20.3159,406300.0
2010-09-21 13:40:00,31.57,31.58,31.52,31.52,184700.0,20.3159,20.3223,20.2837,20.2837,184700.0
2010-09-21 13:45:00,31.52,31.52,31.45,31.51,550000.0,20.2837,20.2837,20.2386,20.2772,550000.0
2010-09-21 13:50:00,31.51,31.56,31.51,31.56,121900.0,20.2772,20.3094,20.2772,20.3094,121900.0
2010-09-21 13:55:00,31.55,31.63,31.54,31.6,142500.0,20.303,20.3545,20.2966,20.3352,142500.0
2010-09-21 14:00:00,31.61,31.63,31.57,31.6,89500.0,20.3416,20.3545,20.3159,20.3352,89500.0
2010-09-21 14:05:00,31.6,31.64,31.57,31.59,125300.0,20.3352,20.3609,20.3159,20.3287,125300.0
2010-09-21 14:10:00,31.59,31.71,31.58,31.62,196400.0,20.3287,20.406,20.3223,20.348,196400.0
2010-09-21 14:15:00,31.61,31.93,31.51,31.91,807000.0,20.3416,20.5475,20.2772,20.5347,807000.0
2010-09-21 14:20:00,31.91,31.91,31.74,31.82,495100.0,20.5347,20.5347,20.4253,20.4767,495100.0
2010-09-21 14:25:00,31.82,31.84,31.7,31.83,319500.0,20.4767,20.4896,20.3995,20.4832,319500.0
2010-09-21 14:30:00,31.82,31.98,31.76,31.96,475000.0,20.4767,20.5797,20.4381,20.5668,475000.0
2010-09-21 14:35:00,31.96,32.06,31.92,32.06,637000.0,20.5668,20.6312,20.5411,20.6312,637000.0
2010-09-21 14:40:00,32.06,32.1,32.01,32.01,386000.0,20.6312,20.6569,20.599,20.599,386000.0
2010-09-21 14:45:00,32.02,32.05,31.95,32.04,349700.0,20.6054,20.6247,20.5604,20.6183,349700.0
2010-09-21 14:50:00,32.04,32.04,31.93,31.93,416400.0,20.6183,20.6183,20.5475,20.5475,416400.0
2010-09-21 14:55:00,31.94,31.95,31.86,31.94,322800.0,20.554,20.5604,20.5025,20.554,322800.0
2010-09-21 15:00:00,31.94,31.95,31.81,31.89,201400.0,20.554,20.5604,20.4703,20.5218,201400.0
2010-09-21 15:05:00,31.89,31.92,31.83,31.87,281600.0,20.5218,20.5411,20.4832,20.5089,281600.0
2010-09-21 15:10:00,31.87,31.88,31.8,31.84,305600.0,20.5089,20.5153,20.4639,20.4896,305600.0
2010-09-21 15:15:00,31.84,31.89,31.82,31.87,152600.0,20.4896,20.5218,20.4767,20.5089,152600.0
2010-09-21 15:20:00,31.87,31.87,31.76,31.79,200600.0,20.5089,20.5089,20.4381,20.4574,200600.0
2010-09-21 15:25:00,31.79,31.81,31.67,31.72,449500.0,20.4574,20.4703,20.3802,20.4124,449500.0
2010-09-21 15:30:00,31.72,31.73,31.58,31.64,616400.0,20.4124,20.4188,20.3223,20.3609,616400.0
2010-09-21 15:35:00,31.65,31.65,31.48,31.6,657000.0,20.3673,20.3673,20.2579,20.3352,657000.0
2010-09-21 15:40:00,31.61,31.65,31.54,31.62,419100.0,20.3416,20.3673,20.2966,20.348,419100.0
2010-09-21 15:45:00,31.63,31.63,31.51,31.53,490200.0,20.3545,20.3545,20.2772,20.2901,490200.0
2010-09-21 15:50:00,31.54,31.57,31.46,31.52,831000.0,20.2966,20.3159,20.2451,20.2837,831000.0
2010-09-21 15:55:00,31.52,31.54,31.47,31.5,670600.0,20.2837,20.2966,20.2515,20.2708,670600.0
2010-09-22 09:30:00,31.78,31.9,31.69,31.86,768300.0,20.451,20.5282,20.3931,20.5025,768300.0
2010-09-22 09:35:00,31.86,31.97,31.86,31.96,677900.0,20.5025,20.5733,20.5025,20.5668,677900.0
2010-09-22 09:40:00,31.97,32.09,31.97,32.02,626000.0,20.5733,20.6505,20.5733,20.6054,626000.0
2010-09-22 09:45:00,32.02,32.08,31.96,31.99,563400.0,20.6054,20.6441,20.5668,20.5861,563400.0
2010-09-22 09:50:00,31.99,32.01,31.92,31.93,388900.0,20.5861,20.599,20.5411,20.5475,388900.0
2010-09-22 09:55:00,31.93,31.95,31.88,31.9,328800.0,20.5475,20.5604,20.5153,20.5282,328800.0
2010-09-22 10:00:00,31.9,31.9,31.82,31.85,584900.0,20.5282,20.5282,20.4767,20.496,584900.0
2010-09-22 10:05:00,31.84,31.96,31.8,31.96,457600.0,20.4896,20.5668,20.4639,20.5668,457600.0
2010-09-22 10:10:00,31.96,31.99,31.91,31.99,207600.0,20.5668,20.5861,20.5347,20.5861,207600.0
2010-09-22 10:15:00,31.99,32.05,31.95,31.95,467000.0,20.5861,20.6247,20.5604,20.5604,467000.0
2010-09-22 10:20:00,31.95,32.0,31.92,31.94,329800.0,20.5604,20.5926,20.5411,20.554,329800.0
2010-09-22 10:25:00,31.94,31.98,31.92,31.98,379600.0,20.554,20.5797,20.5411,20.5797,379600.0
2010-09-22 10:30:00,31.98,32.09,31.95,32.08,640700.0,20.5797,20.6505,20.5604,20.6441,640700.0
2010-09-22 10:35:00,32.07,32.2,32.04,32.07,724700.0,20.6376,20.7213,20.6183,20.6376,724700.0
2010-09-22 10:40:00,32.07,32.15,32.0,32.11,471000.0,20.6376,20.6891,20.5926,20.6634,471000.0
2010-09-22 10:45:00,32.11,32.23,32.1,32.22,540200.0,20.6634,20.7406,20.6569,20.7341,540200.0
2010-09-22 10:50:00,32.22,32.23,32.15,32.16,299100.0,20.7341,20.7406,20.6891,20.6955,299100.0
2010-09-22 10:55:00,32.17,32.39,32.16,32.38,884600.0,20.702,20.8435,20.6955,20.8371,884600.0
2010-09-22 11:00:00,32.38,32.43,32.33,32.36,641100.0,20.8371,20.8693,20.8049,20.8242,641100.0
2010-09-22 11:05:00,32.36,32.41,32.28,32.35,679800.0,20.8242,20.8564,20.7728,20.8178,679800.0
2010-09-22 11:10:00,32.35,32.44,32.23,32.28,829300.0,20.8178,20.8757,20.7406,20.7728,829300.0
2010-09-22 11:15:00,32.27,32.42,32.27,32.41,402600.0,20.7663,20.8628,20.7663,20.8564,402600.0
2010-09-22 11:20:00,32.4,32.41,32.23,32.25,382100.0,20.85,20.8564,20.7406,20.7535,382100.0
2010-09-22 11:25:00,32.25,32.3,32.16,32.3,428700.0,20.7535,20.7856,20.6955,20.7856,428700.0
2010-09-22 11:30:00,32.29,32.34,32.2,32.29,329200.0,20.7792,20.8114,20.7213,20.7792,329200.0
2010-09-22 11:35:00,32.3,32.35,32.25,32.3,150600.0,20.7856,20.8178,20.7535,20.7856,150600.0
2010-09-22 11:40:00,32.29,32.34,32.25,32.26,146300.0,20.7792,20.8114,20.7535,20.7599,146300.0
2010-09-22 11:45:00,32.26,32.32,32.22,32.27,160500.0,20.7599,20.7985,20.7341,20.7663,160500.0
2010-09-22 11:50:00,32.28,32.4,32.23,32.4,455100.0,20.7728,20.85,20.7406,20.85,455100.0
2010-09-22 11:55:00,32.4,32.43,32.35,32.4,208400.0,20.85,20.8693,20.8178,20.85,208400.0
2010-09-22 12:00:00,32.39,32.53,32.36,32.48,895500.0,20.8435,20.9336,20.8242,20.9015,895500.0
2010-09-22 12:05:00,32.48,32.55,32.45,32.53,472200.0,20.9015,20.9465,20.8822,20.9336,472200.0
2010-09-22 12:10:00,32.53,32.58,32.38,32.41,592800.0,20.9336,20.9658,20.8371,20.8564,592800.0
2010-09-22 12:15:00,32.41,32.48,32.39,32.48,222200.0,20.8564,20.9015,20.8435,20.9015,222200.0
2010-09-22 12:20:00,32.48,32.49,32.35,32.37,182300.0,20.9015,20.9079,20.8178,20.8307,182300.0
2010-09-22 12:25:00,32.37,32.43,32.37,32.37,103600.0,20.8307,20.8693,20.8307,20.8307,103600.0
2010-09-22 12:30:00,32.37,32.43,32.32,32.4,177000.0,20.8307,20.8693,20.7985,20.85,177000.0
2010-09-22 12:35:00,32.39,32.4,32.23,32.24,311700.0,20.8435,20.85,20.7406,20.747,311700.0
2010-09-22 12:40:00,32.23,32.24,32.09,32.16,745300.0,20.7406,20.747,20.6505,20.6955,745300.0
2010-09-22 12:45:00,32.17,32.22,32.16,32.2,149100.0,20.702,20.7341,20.6955,20.7213,149100.0
2010-09-22 12:50:00,32.2,32.23,32.16,32.23,174500.0,20.7213,20.7406,20.6955,20.7406,174500.0
2010-09-22 12:55:00,32.23,32.34,32.21,32.33,291600.0,20.7406,20.8114,20.7277,20.8049,291600.0
2010-09-22 13:00:00,32.31,32.35,32.26,32.34,190100.0,20.7921,20.8178,20.7599,20.8114,190100.0
2010-09-22 13:05:00,32.35,32.36,32.25,32.26,205300.0,20.8178,20.8242,20.7535,20.7599,205300.0
2010-09-22 13:10:00,32.26,32.33,32.25,32.3,208500.0,20.7599,20.8049,20.7535,20.7856,208500.0
2010-09-22 13:15:00,32.3,32.35,32.28,32.34,333300.0,20.7856,20.8178,20.7728,20.8114,333300.0
2010-09-22 13:20:00,32.35,32.38,32.29,32.3,202900.0,20.8178,20.8371,20.7792,20.7856,202900.0
2010-09-22 13:25:00,32.3,32.32,32.25,32.29,168000.0,20.7856,20.7985,20.7535,20.7792,168000.0
2010-09-22 13:30:00,32.3,32.3,32.25,32.27,105900.0,20.7856,20.7856,20.7535,20.7663,105900.0
2010-09-22 13:35:00,32.27,32.29,32.22,32.26,93800.0,20.7663,20.7792,20.7341,20.7599,93800.0
2010-09-22 13:40:00,32.26,32.3,32.23,32.28,149900.0,20.7599,20.7856,20.7406,20.7728,149900.0
2010-09-22 13:45:00,32.29,32.35,32.28,32.35,148000.0,20.7792,20.8178,20.7728,20.8178,148000.0
2010-09-22 13:50:00,32.35,32.45,32.33,32.44,344600.0,20.8178,20.8822,20.8049,20.8757,344600.0
2010-09-22 13:55:00,32.44,32.44,32.4,32.42,131300.0,20.8757,20.8757,20.85,20.8628,131300.0
2010-09-22 14:00:00,32.41,32.45,32.39,32.42,197100.0,20.8564,20.8822,20.8435,20.8628,197100.0
2010-09-22 14:05:00,32.43,32.43,32.36,32.42,250800.0,20.8693,20.8693,20.8242,20.8628,250800.0
2010-09-22 14:10:00,32.42,32.44,32.36,32.41,329600.0,20.8628,20.8757,20.8242,20.8564,329600.0
2010-09-22 14:15:00,32.41,32.51,32.41,32.46,455300.0,20.8564,20.9208,20.8564,20.8886,455300.0
2010-09-22 14:20:00,32.45,32.8,32.44,32.76,1619300.0,20.8822,21.1074,20.8757,21.0816,1619300.0
2010-09-22 14:25:00,32.75,32.85,32.66,32.69,1005500.0,21.0752,21.1396,21.0173,21.0366,1005500.0
2010-09-22 14:30:00,32.69,32.78,32.65,32.78,488900.0,21.0366,21.0945,21.0109,21.0945,488900.0
2010-09-22 14:35:00,32.78,32.86,32.72,32.72,587300.0,21.0945,21.146,21.0559,21.0559,587300.0
2010-09-22 14:40:00,32.72,32.81,32.7,32.79,417400.0,21.0559,21.1138,21.043,21.1009,417400.0
2010-09-22 14:45:00,32.79,32.83,32.7,32.76,474900.0,21.1009,21.1267,21.043,21.0816,474900.0
2010-09-22 14:50:00,32.76,32.77,32.72,32.76,228300.0,21.0816,21.0881,21.0559,21.0816,228300.0
2010-09-22 14:55:00,32.76,32.8,32.65,32.8,471100.0,21.0816,21.1074,21.0109,21.1074,471100.0
2010-09-22 15:00:00,32.8,32.93,32.78,32.91,634400.0,21.1074,21.191,21.0945,21.1782,634400.0
2010-09-22 15:05:00,32.9,32.97,32.85,32.88,749200.0,21.1717,21.2168,21.1396,21.1589,749200.0
2010-09-22 15:10:00,32.88,32.94,32.82,32.94,661600.0,21.1589,21.1975,21.1203,21.1975,661600.0
2010-09-22 15:15:00,32.93,32.94,32.82,32.82,391100.0,21.191,21.1975,21.1203,21.1203,391100.0
2010-09-22 15:20:00,32.82,32.89,32.78,32.81,416600.0,21.1203,21.1653,21.0945,21.1138,416600.0
2010-09-22 15:25:00,32.81,32.83,32.75,32.81,341300.0,21.1138,21.1267,21.0752,21.1138,341300.0
2010-09-22 15:30:00,32.81,32.94,32.77,32.9,621000.0,21.1138,21.1975,21.0881,21.1717,621000.0
2010-09-22 15:35:00,32.9,32.95,32.86,32.91,509800.0,21.1717,21.2039,21.146,21.1782,509800.0
2010-09-22 15:40:00,32.9,32.97,32.9,32.95,665600.0,21.1717,21.2168,21.1717,21.2039,665600.0
2010-09-22 15:45:00,32.94,32.94,32.85,32.89,632900.0,21.1975,21.1975,21.1396,21.1653,632900.0
2010-09-22 15:50:00,32.88,32.98,32.85,32.98,801200.0,21.1589,21.2232,21.1396,21.2232,801200.0
2010-09-22 15:55:00,32.98,33.03,32.96,32.98,1498700.0,21.2232,21.2554,21.2103,21.2232,1498700.0
2010-09-23 09:30:00,33.03,33.24,32.95,32.95,1361400.0,21.2554,21.3905,21.2039,21.2039,1361400.0
2010-09-23 09:35:00,32.95,33.13,32.8,33.11,1122300.0,21.2039,21.3197,21.1074,21.3069,1122300.0
2010-09-23 09:40:00,33.11,33.14,32.85,33.06,918000.0,21.3069,21.3262,21.1396,21.2747,918000.0
2010-09-23 09:45:00,33.06,33.29,33.04,33.17,1206700.0,21.2747,21.4227,21.2618,21.3455,1206700.0
2010-09-23 09:50:00,33.16,33.21,33.0,33.04,579300.0,21.3391,21.3712,21.2361,21.2618,579300.0
2010-09-23 09:55:00,33.04,33.06,32.86,32.9,566600.0,21.2618,21.2747,21.146,21.1717,566600.0
2010-09-23 10:00:00,32.91,33.24,32.85,32.87,927000.0,21.1782,21.3905,21.1396,21.1524,927000.0
2010-09-23 10:05:00,32.86,32.93,32.8,32.85,646700.0,21.146,21.191,21.1074,21.1396,646700.0
2010-09-23 10:10:00,32.85,32.9,32.82,32.88,525500.0,21.1396,21.1717,21.1203,21.1589,525500.0
2010-09-23 10:15:00,32.88,33.05,32.85,33.01,441700.0,21.1589,21.2683,21.1396,21.2425,441700.0
2010-09-23 10:20:00,33.01,33.13,32.98,33.03,491600.0,21.2425,21.3197,21.2232,21.2554,491600.0
2010-09-23 10:25:00,33.03,33.16,33.01,33.14,334600.0,21.2554,21.3391,21.2425,21.3262,334600.0
2010-09-23 10:30:00,33.14,33.17,33.05,33.11,535400.0,21.3262,21.3455,21.2683,21.3069,535400.0
2010-09-23 10:35:00,33.1,33.17,33.08,33.08,319900.0,21.3004,21.3455,21.2876,21.2876,319900.0
2010-09-23 10:40:00,33.09,33.13,33.05,33.08,230500.0,21.294,21.3197,21.2683,21.2876,230500.0
2010-09-23 10:45:00,33.08,33.2,33.07,33.15,385800.0,21.2876,21.3648,21.2811,21.3326,385800.0
2010-09-23 10:50:00,33.15,33.19,33.12,33.18,359600.0,21.3326,21.3584,21.3133,21.3519,359600.0
2010-09-23 10:55:00,33.19,33.2,33.15,33.18,228900.0,21.3584,21.3648,21.3326,21.3519,228900.0
2010-09-23 11:00:00,33.17,33.21,33.1,33.19,384800.0,21.3455,21.3712,21.3004,21.3584,384800.0
2010-09-23 11:05:00,33.19,33.36,33.16,33.35,525000.0,21.3584,21.4678,21.3391,21.4613,525000.0
2010-09-23 11:10:00,33.35,33.59,33.33,33.57,1140500.0,21.4613,21.6158,21.4484,21.6029,1140500.0
2010-09-23 11:15:00,33.57,33.57,33.4,33.53,486200.0,21.6029,21.6029,21.4935,21.5772,486200.0
2010-09-23 11:20:00,33.54,33.56,33.45,33.46,356600.0,21.5836,21.5965,21.5257,21.5321,356600.0
2010-09-23 11:25:00,33.46,33.57,33.4,33.57,362900.0,21.5321,21.6029,21.4935,21.6029,362900.0
2010-09-23 11:30:00,33.56,33.65,33.56,33.63,487500.0,21.5965,21.6544,21.5965,21.6415,487500.0
2010-09-23 11:35:00,33.62,33.63,33.51,33.55,308900.0,21.6351,21.6415,21.5643,21.59,308900.0
2010-09-23 11:40:00,33.55,33.58,33.44,33.51,251700.0,21.59,21.6093,21.5192,21.5643,251700.0
2010-09-23 11:45:00,33.51,33.55,33.5,33.51,148500.0,21.5643,21.59,21.5578,21.5643,148500.0
2010-09-23 11:50:00,33.51,33.57,33.5,33.53,119800.0,21.5643,21.6029,21.5578,21.5772,119800.0
2010-09-23 11:55:00,33.53,33.58,33.47,33.48,241300.0,21.5772,21.6093,21.5385,21.545,241300.0
2010-09-23 12:00:00,33.48,33.49,33.37,33.38,348300.0,21.545,21.5514,21.4742,21.4806,348300.0
2010-09-23 12:05:00,33.38,33.44,33.33,33.44,328300.0,21.4806,21.5192,21.4484,21.5192,328300.0
2010-09-23 12:10:00,33.44,33.48,33.41,33.41,203500.0,21.5192,21.545,21.4999,21.4999,203500.0
2010-09-23 12:15:00,33.42,33.45,33.38,33.39,102500.0,21.5064,21.5257,21.4806,21.4871,102500.0
2010-09-23 12:20:00,33.38,33.43,33.34,33.41,248700.0,21.4806,21.5128,21.4549,21.4999,248700.0
2010-09-23 12:25:00,33.41,33.42,33.37,33.39,81700.0,21.4999,21.5064,21.4742,21.4871,81700.0
2010-09-23 12:30:00,33.39,33.39,33.35,33.35,132000.0,21.4871,21.4871,21.4613,21.4613,132000.0
2010-09-23 12:35:00,33.34,33.38,33.3,33.31,250300.0,21.4549,21.4806,21.4291,21.4356,250300.0
2010-09-23 12:40:00,33.32,33.33,33.26,33.26,323100.0,21.442,21.4484,21.4034,21.4034,323100.0
2010-09-23 12:45:00,33.27,33.3,33.18,33.2,392000.0,21.4098,21.4291,21.3519,21.3648,392000.0
2010-09-23 12:50:00,33.19,33.3,33.19,33.29,176100.0,21.3584,21.4291,21.3584,21.4227,176100.0
2010-09-23 12:55:00,33.29,33.38,33.25,33.38,168600.0,21.4227,21.4806,21.397,21.4806,168600.0
2010-09-23 13:00:00,33.37,33.4,33.34,33.37,211400.0,21.4742,21.4935,21.4549,21.4742,211400.0
2010-09-23 13:05:00,33.38,33.38,33.34,33.37,135500.0,21.4806,21.4806,21.4549,21.4742,135500.0
2010-09-23 13:10:00,33.37,33.4,33.32,33.32,133700.0,21.4742,21.4935,21.442,21.442,133700.0
2010-09-23 13:15:00,33.32,33.32,33.26,33.27,205900.0,21.442,21.442,21.4034,21.4098,205900.0
2010-09-23 13:20:00,33.27,33.34,33.26,33.34,156000.0,21.4098,21.4549,21.4034,21.4549,156000.0
2010-09-23 13:25:00,33.34,33.34,33.3,33.33,52900.0,21.4549,21.4549,21.4291,21.4484,52900.0
2010-09-23 13:30:00,33.33,33.34,33.26,33.29,107100.0,21.4484,21.4549,21.4034,21.4227,107100.0
2010-09-23 13:35:00,33.3,33.36,33.3,33.33,74800.0,21.4291,21.4678,21.4291,21.4484,74800.0
2010-09-23 13:40:00,33.33,33.33,32.87,32.94,1506000.0,21.4484,21.4484,21.1524,21.1975,1506000.0
2010-09-23 13:45:00,32.93,32.97,32.75,32.79,1056100.0,21.191,21.2168,21.0752,21.1009,1056100.0
2010-09-23 13:50:00,32.79,32.92,32.76,32.88,486900.0,21.1009,21.1846,21.0816,21.1589,486900.0
2010-09-23 13:55:00,32.88,32.91,32.82,32.84,217800.0,21.1589,21.1782,21.1203,21.1331,217800.0
2010-09-23 14:00:00,32.85,32.94,32.84,32.9,245200.0,21.1396,21.1975,21.1331,21.1717,245200.0
2010-09-23 14:05:00,32.91,32.95,32.86,32.86,264500.0,21.1782,21.2039,21.146,21.146,264500.0
2010-09-23 14:10:00,32.87,32.9,32.79,32.79,310200.0,21.1524,21.1717,21.1009,21.1009,310200.0
2010-09-23 14:15:00,32.79,32.87,32.7,32.71,355600.0,21.1009,21.1524,21.043,21.0495,355600.0
2010-09-23 14:20:00,32.72,32.82,32.72,32.79,274500.0,21.0559,21.1203,21.0559,21.1009,274500.0
2010-09-23 14:25:00,32.79,32.79,32.67,32.72,431900.0,21.1009,21.1009,21.0237,21.0559,431900.0
2010-09-23 14:30:00,32.71,32.73,32.67,32.71,274400.0,21.0495,21.0623,21.0237,21.0495,274400.0
2010-09-23 14:35:00,32.7,32.76,32.55,32.56,356900.0,21.043,21.0816,20.9465,20.9529,356900.0
2010-09-23 14:40:00,32.57,32.63,32.47,32.5,571100.0,20.9594,20.998,20.895,20.9143,571100.0
2010-09-23 14:45:00,32.5,32.51,32.38,32.43,440600.0,20.9143,20.9208,20.8371,20.8693,440600.0
2010-09-23 14:50:00,32.44,32.45,32.29,32.37,728100.0,20.8757,20.8822,20.7792,20.8307,728100.0
2010-09-23 14:55:00,32.37,32.39,32.22,32.23,870300.0,20.8307,20.8435,20.7341,20.7406,870300.0
2010-09-23 15:00:00,32.23,32.33,32.17,32.23,881200.0,20.7406,20.8049,20.702,20.7406,881200.0
2010-09-23 15:05:00,32.23,32.32,32.18,32.23,478100.0,20.7406,20.7985,20.7084,20.7406,478100.0
2010-09-23 15:10:00,32.23,32.25,32.1,32.14,971700.0,20.7406,20.7535,20.6569,20.6827,971700.0
2010-09-23 15:15:00,32.14,32.14,32.01,32.07,1080500.0,20.6827,20.6827,20.599,20.6376,1080500.0
2010-09-23 15:20:00,32.07,32.16,32.05,32.1,582300.0,20.6376,20.6955,20.6247,20.6569,582300.0
2010-09-23 15:25:00,32.11,32.15,32.09,32.1,563500.0,20.6634,20.6891,20.6505,20.6569,563500.0
2010-09-23 15:30:00,32.1,32.11,31.83,31.87,1455500.0,20.6569,20.6634,20.4832,20.5089,1455500.0
2010-09-23 15:35:00,31.87,31.93,31.77,31.85,896700.0,20.5089,20.5475,20.4446,20.496,896700.0
2010-09-23 15:40:00,31.86,31.93,31.79,31.87,730600.0,20.5025,20.5475,20.4574,20.5089,730600.0
2010-09-23 15:45:00,31.87,31.99,31.87,31.95,740100.0,20.5089,20.5861,20.5089,20.5604,740100.0
2010-09-23 15:50:00,31.96,31.98,31.9,31.9,590700.0,20.5668,20.5797,20.5282,20.5282,590700.0
2010-09-23 15:55:00,31.91,32.0,31.9,31.97,846500.0,20.5347,20.5926,20.5282,20.5733,846500.0
2010-09-24 09:30:00,32.61,32.75,32.44,32.73,901200.0,20.9851,21.0752,20.8757,21.0623,901200.0
2010-09-24 09:35:00,32.72,32.96,32.68,32.94,1746000.0,21.0559,21.2103,21.0302,21.1975,1746000.0
2010-09-24 09:40:00,32.95,33.01,32.81,32.93,1010600.0,21.2039,21.2425,21.1138,21.191,1010600.0
2010-09-24 09:45:00,32.93,33.03,32.75,32.8,1035800.0,21.191,21.2554,21.0752,21.1074,1035800.0
2010-09-24 09:50:00,32.8,32.91,32.77,32.85,560000.0,21.1074,21.1782,21.0881,21.1396,560000.0
2010-09-24 09:55:00,32.85,32.97,32.85,32.94,485200.0,21.1396,21.2168,21.1396,21.1975,485200.0
2010-09-24 10:00:00,32.93,33.14,32.89,33.14,812400.0,21.191,21.3262,21.1653,21.3262,812400.0
2010-09-24 10:05:00,33.14,33.17,33.02,33.02,665000.0,21.3262,21.3455,21.249,21.249,665000.0
2010-09-24 10:10:00,33.04,33.1,33.02,33.07,547900.0,21.2618,21.3004,21.249,21.2811,547900.0
2010-09-24 10:15:00,33.08,33.1,32.96,32.97,593500.0,21.2876,21.3004,21.2103,21.2168,593500.0
2010-09-24 10:20:00,32.97,33.0,32.8,32.87,788800.0,21.2168,21.2361,21.1074,21.1524,788800.0
2010-09-24 10:25:00,32.88,32.99,32.86,32.9,328800.0,21.1589,21.2297,21.146,21.1717,328800.0
2010-09-24 10:30:00,32.91,32.92,32.72,32.79,525300.0,21.1782,21.1846,21.0559,21.1009,525300.0
2010-09-24 10:35:00,32.78,32.95,32.78,32.95,316400.0,21.0945,21.2039,21.0945,21.2039,316400.0
2010-09-24 10:40:00,32.94,33.03,32.89,33.0,532700.0,21.1975,21.2554,21.1653,21.2361,532700.0
2010-09-24 10:45:00,32.99,33.09,32.92,33.0,360400.0,21.2297,21.294,21.1846,21.2361,360400.0
2010-09-24 10:50:00,33.0,33.05,32.91,32.93,214400.0,21.2361,21.2683,21.1782,21.191,214400.0
2010-09-24 10:55:00,32.93,32.96,32.88,32.94,133300.0,21.191,21.2103,21.1589,21.1975,133300.0
2010-09-24 11:00:00,32.94,33.02,32.91,33.01,169200.0,21.1975,21.249,21.1782,21.2425,169200.0
2010-09-24 11:05:00,33.02,33.04,32.96,33.02,201300.0,21.249,21.2618,21.2103,21.249,201300.0
2010-09-24 11:10:00,33.01,33.1,33.01,33.08,190200.0,21.2425,21.3004,21.2425,21.2876,190200.0
2010-09-24 11:15:00,33.09,33.1,33.03,33.08,141100.0,21.294,21.3004,21.2554,21.2876,141100.0
2010-09-24 11:20:00,33.09,33.25,33.08,33.15,518200.0,21.294,21.397,21.2876,21.3326,518200.0
2010-09-24 11:25:00,33.14,33.16,33.09,33.12,113200.0,21.3262,21.3391,21.294,21.3133,113200.0
2010-09-24 11:30:00,33.12,33.22,33.11,33.15,334200.0,21.3133,21.3777,21.3069,21.3326,334200.0
2010-09-24 11:35:00,33.15,33.32,33.15,33.27,407800.0,21.3326,21.442,21.3326,21.4098,407800.0
2010-09-24 11:40:00,33.26,33.28,33.17,33.21,341200.0,21.4034,21.4163,21.3455,21.3712,341200.0
2010-09-24 11:45:00,33.2,33.43,33.19,33.38,511100.0,21.3648,21.5128,21.3584,21.4806,511100.0
2010-09-24 11:50:00,33.37,33.48,33.35,33.4,505400.0,21.4742,21.545,21.4613,21.4935,505400.0
2010-09-24 11:55:00,33.4,33.44,33.36,33.38,202400.0,21.4935,21.5192,21.4678,21.4806,202400.0
2010-09-24 12:00:00,33.38,33.4,33.34,33.38,137600.0,21.4806,21.4935,21.4549,21.4806,137600.0
2010-09-24 12:05:00,33.38,33.41,33.36,33.39,106200.0,21.4806,21.4999,21.4678,21.4871,106200.0
2010-09-24 12:10:00,33.39,33.43,33.35,33.37,152900.0,21.4871,21.5128,21.4613,21.4742,152900.0
2010-09-24 12:15:00,33.36,33.4,33.35,33.39,110400.0,21.4678,21.4935,21.4613,21.4871,110400.0
2010-09-24 12:20:00,33.39,33.39,33.29,33.3,151600.0,21.4871,21.4871,21.4227,21.4291,151600.0
2010-09-24 12:25:00,33.29,33.38,33.29,33.37,137800.0,21.4227,21.4806,21.4227,21.4742,137800.0
2010-09-24 12:30:00,33.37,33.44,33.36,33.37,234100.0,21.4742,21.5192,21.4678,21.4742,234100.0
2010-09-24 12:35:00,33.37,33.47,33.35,33.46,244000.0,21.4742,21.5385,21.4613,21.5321,244000.0
2010-09-24 12:40:00,33.46,33.46,33.35,33.39,238200.0,21.5321,21.5321,21.4613,21.4871,238200.0
2010-09-24 12:45:00,33.39,33.45,33.38,33.44,164500.0,21.4871,21.5257,21.4806,21.5192,164500.0
2010-09-24 12:50:00,33.45,33.52,33.43,33.5,415600.0,21.5257,21.5707,21.5128,21.5578,415600.0
2010-09-24 12:55:00,33.49,33.5,33.45,33.47,285500.0,21.5514,21.5578,21.5257,21.5385,285500.0
2010-09-24 13:00:00,33.47,33.49,33.38,33.39,276000.0,21.5385,21.5514,21.4806,21.4871,276000.0
2010-09-24 13:05:00,33.39,33.4,33.35,33.37,105700.0,21.4871,21.4935,21.4613,21.4742,105700.0
2010-09-24 13:10:00,33.37,33.44,33.37,33.41,98400.0,21.4742,21.5192,21.4742,21.4999,98400.0
2010-09-24 13:15:00,33.41,33.44,33.41,33.42,51500.0,21.4999,21.5192,21.4999,21.5064,51500.0
2010-09-24 13:20:00,33.4,33.42,33.39,33.41,97100.0,21.4935,21.5064,21.4871,21.4999,97100.0
2010-09-24 13:25:00,33.42,33.47,33.41,33.44,196300.0,21.5064,21.5385,21.4999,21.5192,196300.0
2010-09-24 13:30:00,33.45,33.5,33.45,33.49,208000.0,21.5257,21.5578,21.5257,21.5514,208000.0
2010-09-24 13:35:00,33.49,33.51,33.45,33.47,197000.0,21.5514,21.5643,21.5257,21.5385,197000.0
2010-09-24 13:40:00,33.47,33.48,33.41,33.42,162600.0,21.5385,21.545,21.4999,21.5064,162600.0
2010-09-24 13:45:00,33.42,33.43,33.39,33.41,139300.0,21.5064,21.5128,21.4871,21.4999,139300.0
2010-09-24 13:50:00,33.42,33.44,33.41,33.43,88600.0,21.5064,21.5192,21.4999,21.5128,88600.0
2010-09-24 13:55:00,33.43,33.47,33.43,33.44,119500.0,21.5128,21.5385,21.5128,21.5192,119500.0
2010-09-24 14:00:00,33.44,33.47,33.42,33.42,121700.0,21.5192,21.5385,21.5064,21.5064,121700.0
2010-09-24 14:05:00,33.43,33.5,33.43,33.47,131800.0,21.5128,21.5578,21.5128,21.5385,131800.0
2010-09-24 14:10:00,33.47,33.5,33.46,33.49,128300.0,21.5385,21.5578,21.5321,21.5514,128300.0
2010-09-24 14:15:00,33.5,33.52,33.47,33.51,225100.0,21.5578,21.5707,21.5385,21.5643,225100.0
2010-09-24 14:20:00,33.51,33.55,33.5,33.5,367100.0,21.5643,21.59,21.5578,21.5578,367100.0
2010-09-24 14:25:00,33.5,33.55,33.49,33.49,201500.0,21.5578,21.59,21.5514,21.5514,201500.0
2010-09-24 14:30:00,33.49,33.49,33.44,33.46,248700.0,21.5514,21.5514,21.5192,21.5321,248700.0
2010-09-24 14:35:00,33.47,33.52,33.45,33.5,143100.0,21.5385,21.5707,21.5257,21.5578,143100.0
2010-09-24 14:40:00,33.51,33.55,33.49,33.53,205200.0,21.5643,21.59,21.5514,21.5772,205200.0
2010-09-24 14:45:00,33.54,33.57,33.51,33.55,344000.0,21.5836,21.6029,21.5643,21.59,344000.0
2010-09-24 14:50:00,33.55,33.56,33.51,33.51,262700.0,21.59,21.5965,21.5643,21.5643,262700.0
2010-09-24 14:55:00,33.51,33.59,33.51,33.57,230600.0,21.5643,21.6158,21.5643,21.6029,230600.0
2010-09-24 15:00:00,33.57,33.59,33.55,33.58,269900.0,21.6029,21.6158,21.59,21.6093,269900.0
2010-09-24 15:05:00,33.59,33.61,33.57,33.58,391000.0,21.6158,21.6286,21.6029,21.6093,391000.0
2010-09-24 15:10:00,33.59,33.6,33.58,33.59,137100.0,21.6158,21.6222,21.6093,21.6158,137100.0
2010-09-24 15:15:00,33.59,33.68,33.59,33.63,686600.0,21.6158,21.6737,21.6158,21.6415,686600.0
2010-09-24 15:20:00,33.63,33.75,33.62,33.75,818300.0,21.6415,21.7187,21.6351,21.7187,818300.0
2010-09-24 15:25:00,33.75,33.75,33.69,33.7,404200.0,21.7187,21.7187,21.6801,21.6866,404200.0
2010-09-24 15:30:00,33.7,33.74,33.67,33.72,295500.0,21.6866,21.7123,21.6672,21.6994,295500.0
2010-09-24 15:35:00,33.72,33.84,33.7,33.83,603400.0,21.6994,21.7766,21.6866,21.7702,603400.0
2010-09-24 15:40:00,33.84,33.86,33.76,33.76,550400.0,21.7766,21.7895,21.7252,21.7252,550400.0
2010-09-24 15:45:00,33.76,33.79,33.69,33.73,610400.0,21.7252,21.7445,21.6801,21.7059,610400.0
2010-09-24 15:50:00,33.73,33.76,33.59,33.63,952800.0,21.7059,21.7252,21.6158,21.6415,952800.0
2010-09-24 15:55:00,33.64,33.72,33.63,33.7,944700.0,21.6479,21.6994,21.6415,21.6866,944700.0
2010-09-27 09:30:00,33.95,34.15,33.85,34.09,858800.0,21.8474,21.9761,21.7831,21.9375,858800.0
2010-09-27 09:35:00,34.09,34.29,34.03,34.09,1199400.0,21.9375,22.0662,21.8989,21.9375,1199400.0
2010-09-27 09:40:00,34.08,34.22,34.02,34.02,695700.0,21.9311,22.0212,21.8925,21.8925,695700.0
2010-09-27 09:45:00,34.02,34.13,33.92,34.02,718500.0,21.8925,21.9633,21.8281,21.8925,718500.0
2010-09-27 09:50:00,34.03,34.15,33.98,34.02,618800.0,21.8989,21.9761,21.8667,21.8925,618800.0
2010-09-27 09:55:00,34.01,34.03,33.9,33.91,600800.0,21.886,21.8989,21.8153,21.8217,600800.0
2010-09-27 10:00:00,33.92,34.0,33.9,34.0,406700.0,21.8281,21.8796,21.8153,21.8796,406700.0
2010-09-27 10:05:00,33.99,34.21,33.99,34.19,717200.0,21.8732,22.0147,21.8732,22.0019,717200.0
2010-09-27 10:10:00,34.19,34.19,34.06,34.07,271000.0,22.0019,22.0019,21.9182,21.9247,271000.0
2010-09-27 10:15:00,34.08,34.12,34.02,34.08,356600.0,21.9311,21.9568,21.8925,21.9311,356600.0
2010-09-27 10:20:00,34.08,34.22,34.05,34.21,382500.0,21.9311,22.0212,21.9118,22.0147,382500.0
2010-09-27 10:25:00,34.22,34.41,34.11,34.39,549200.0,22.0212,22.1434,21.9504,22.1306,549200.0
2010-09-27 10:30:00,34.4,34.46,34.31,34.36,593200.0,22.137,22.1756,22.0791,22.1113,593200.0
2010-09-27 10:35:00,34.36,34.38,34.25,34.37,310400.0,22.1113,22.1241,22.0405,22.1177,310400.0
2010-09-27 10:40:00,34.36,34.42,34.34,34.41,332100.0,22.1113,22.1499,22.0984,22.1434,332100.0
2010-09-27 10:45:00,34.42,34.54,34.41,34.52,696500.0,22.1499,22.2271,22.1434,22.2142,696500.0
2010-09-27 10:50:00,34.53,34.74,34.52,34.73,884500.0,22.2207,22.3558,22.2142,22.3494,884500.0
2010-09-27 10:55:00,34.73,34.8,34.71,34.72,701400.0,22.3494,22.3944,22.3365,22.3429,701400.0
2010-09-27 11:00:00,34.71,34.72,34.6,34.65,572800.0,22.3365,22.3429,22.2657,22.2979,572800.0
2010-09-27 11:05:00,34.66,34.76,34.66,34.7,313100.0,22.3043,22.3687,22.3043,22.3301,313100.0
2010-09-27 11:10:00,34.71,34.84,34.7,34.76,445800.0,22.3365,22.4202,22.3301,22.3687,445800.0
2010-09-27 11:15:00,34.75,34.8,34.68,34.7,476900.0,22.3622,22.3944,22.3172,22.3301,476900.0
2010-09-27 11:20:00,34.69,34.82,34.68,34.78,457000.0,22.3236,22.4073,22.3172,22.3816,457000.0
2010-09-27 11:25:00,34.77,34.84,34.74,34.77,413600.0,22.3751,22.4202,22.3558,22.3751,413600.0
2010-09-27 11:30:00,34.76,34.82,34.76,34.8,290200.0,22.3687,22.4073,22.3687,22.3944,290200.0
2010-09-27 11:35:00,34.8,34.83,34.72,34.73,350000.0,22.3944,22.4137,22.3429,22.3494,350000.0
2010-09-27 11:40:00,34.74,34.77,34.65,34.75,343600.0,22.3558,22.3751,22.2979,22.3622,343600.0
2010-09-27 11:45:00,34.76,34.76,34.67,34.69,180300.0,22.3687,22.3687,22.3108,22.3236,180300.0
2010-09-27 11:50:00,34.69,34.76,34.68,34.74,264500.0,22.3236,22.3687,22.3172,22.3558,264500.0
2010-09-27 11:55:00,34.74,34.78,34.72,34.77,136000.0,22.3558,22.3816,22.3429,22.3751,136000.0
2010-09-27 12:00:00,34.78,34.82,34.74,34.75,337700.0,22.3816,22.4073,22.3558,22.3622,337700.0
2010-09-27 12:05:00,34.75,34.78,34.71,34.71,142800.0,22.3622,22.3816,22.3365,22.3365,142800.0
2010-09-27 12:10:00,34.71,34.77,34.64,34.7,209200.0,22.3365,22.3751,22.2915,22.3301,209200.0
2010-09-27 12:15:00,34.7,34.71,34.6,34.61,226100.0,22.3301,22.3365,22.2657,22.2722,226100.0
2010-09-27 12:20:00,34.61,34.65,34.58,34.62,338200.0,22.2722,22.2979,22.2528,22.2786,338200.0
2010-09-27 12:25:00,34.62,34.68,34.6,34.65,225000.0,22.2786,22.3172,22.2657,22.2979,225000.0
2010-09-27 12:30:00,34.65,34.66,34.6,34.65,428700.0,22.2979,22.3043,22.2657,22.2979,428700.0
2010-09-27 12:35:00,34.65,34.74,34.64,34.71,190100.0,22.2979,22.3558,22.2915,22.3365,190100.0
2010-09-27 12:40:00,34.72,34.75,34.68,34.72,210800.0,22.3429,22.3622,22.3172,22.3429,210800.0
2010-09-27 12:45:00,34.72,34.75,34.7,34.73,116200.0,22.3429,22.3622,22.3301,22.3494,116200.0
2010-09-27 12:50:00,34.73,34.74,34.69,34.73,63600.0,22.3494,22.3558,22.3236,22.3494,63600.0
2010-09-27 12:55:00,34.74,34.8,34.73,34.78,162700.0,22.3558,22.3944,22.3494,22.3816,162700.0
2010-09-27 13:00:00,34.78,34.8,34.71,34.8,165500.0,22.3816,22.3944,22.3365,22.3944,165500.0
2010-09-27 13:05:00,34.79,34.79,34.75,34.76,125400.0,22.388,22.388,22.3622,22.3687,125400.0
2010-09-27 13:10:00,34.76,34.79,34.7,34.79,152000.0,22.3687,22.388,22.3301,22.388,152000.0
2010-09-27 13:15:00,34.78,34.79,34.73,34.75,134800.0,22.3816,22.388,22.3494,22.3622,134800.0
2010-09-27 13:20:00,34.76,34.79,34.74,34.75,178800.0,22.3687,22.388,22.3558,22.3622,178800.0
2010-09-27 13:25:00,34.75,34.9,34.73,34.89,497900.0,22.3622,22.4588,22.3494,22.4523,497900.0
2010-09-27 13:30:00,34.88,34.95,34.86,34.93,424900.0,22.4459,22.4909,22.433,22.4781,424900.0
2010-09-27 13:35:00,34.92,34.98,34.9,34.93,454100.0,22.4716,22.5103,22.4588,22.4781,454100.0
2010-09-27 13:40:00,34.94,34.97,34.92,34.95,185600.0,22.4845,22.5038,22.4716,22.4909,185600.0
2010-09-27 13:45:00,34.94,34.97,34.92,34.94,158500.0,22.4845,22.5038,22.4716,22.4845,158500.0
2010-09-27 13:50:00,34.93,34.99,34.93,34.99,214600.0,22.4781,22.5167,22.4781,22.5167,214600.0
2010-09-27 13:55:00,34.99,35.12,34.99,35.07,879800.0,22.5167,22.6003,22.5167,22.5682,879800.0
2010-09-27 14:00:00,35.06,35.15,35.06,35.15,305900.0,22.5617,22.6197,22.5617,22.6197,305900.0
2010-09-27 14:05:00,35.15,35.18,35.07,35.1,510500.0,22.6197,22.639,22.5682,22.5875,510500.0
2010-09-27 14:10:00,35.1,35.12,34.98,35.06,468000.0,22.5875,22.6003,22.5103,22.5617,468000.0
2010-09-27 14:15:00,35.06,35.08,34.99,35.04,343700.0,22.5617,22.5746,22.5167,22.5489,343700.0
2010-09-27 14:20:00,35.04,35.09,35.01,35.04,190700.0,22.5489,22.581,22.5296,22.5489,190700.0
2010-09-27 14:25:00,35.03,35.1,35.03,35.09,204600.0,22.5424,22.5875,22.5424,22.581,204600.0
2010-09-27 14:30:00,35.09,35.14,35.0,35.01,315700.0,22.581,22.6132,22.5231,22.5296,315700.0
2010-09-27 14:35:00,35.01,35.05,34.96,35.04,506300.0,22.5296,22.5553,22.4974,22.5489,506300.0
2010-09-27 14:40:00,35.04,35.14,35.03,35.1,289100.0,22.5489,22.6132,22.5424,22.5875,289100.0
2010-09-27 14:45:00,35.1,35.15,35.07,35.13,304400.0,22.5875,22.6197,22.5682,22.6068,304400.0
2010-09-27 14:50:00,35.13,35.22,35.13,35.21,526300.0,22.6068,22.6647,22.6068,22.6583,526300.0
2010-09-27 14:55:00,35.2,35.28,35.18,35.2,455400.0,22.6518,22.7033,22.639,22.6518,455400.0
2010-09-27 15:00:00,35.2,35.25,35.13,35.16,527300.0,22.6518,22.684,22.6068,22.6261,527300.0
2010-09-27 15:05:00,35.16,35.25,35.15,35.22,459800.0,22.6261,22.684,22.6197,22.6647,459800.0
2010-09-27 15:10:00,35.23,35.25,35.17,35.19,238500.0,22.6711,22.684,22.6325,22.6454,238500.0
2010-09-27 15:15:00,35.19,35.3,35.18,35.29,484400.0,22.6454,22.7162,22.639,22.7097,484400.0
2010-09-27 15:20:00,35.29,35.4,35.27,35.37,709500.0,22.7097,22.7805,22.6969,22.7612,709500.0
2010-09-27 15:25:00,35.36,35.42,35.32,35.34,453200.0,22.7548,22.7934,22.729,22.7419,453200.0
2010-09-27 15:30:00,35.34,35.34,35.2,35.28,611000.0,22.7419,22.7419,22.6518,22.7033,611000.0
2010-09-27 15:35:00,35.28,35.28,35.15,35.15,599200.0,22.7033,22.7033,22.6197,22.6197,599200.0
2010-09-27 15:40:00,35.15,35.25,35.13,35.25,730400.0,22.6197,22.684,22.6068,22.684,730400.0
2010-09-27 15:45:00,35.24,35.25,35.03,35.12,1162200.0,22.6776,22.684,22.5424,22.6003,1162200.0
2010-09-27 15:50:00,35.12,35.13,35.0,35.03,633000.0,22.6003,22.6068,22.5231,22.5424,633000.0
2010-09-27 15:55:00,35.04,35.16,35.02,35.16,904100.0,22.5489,22.6261,22.536,22.6261,904100.0
2010-09-28 09:30:00,35.8,35.8,35.51,35.75,1204200.0,23.0379,23.0379,22.8513,23.0058,1204200.0
2010-09-28 09:35:00,35.76,35.9,35.52,35.53,1112200.0,23.0122,23.1023,22.8578,22.8642,1112200.0
2010-09-28 09:40:00,35.54,35.55,35.24,35.39,1580900.0,22.8706,22.8771,22.6776,22.7741,1580900.0
2010-09-28 09:45:00,35.36,35.64,35.33,35.53,976400.0,22.7548,22.935,22.7355,22.8642,976400.0
2010-09-28 09:50:00,35.53,35.6,35.51,35.51,509400.0,22.8642,22.9092,22.8513,22.8513,509400.0
2010-09-28 09:55:00,35.51,35.57,35.47,35.52,499000.0,22.8513,22.8899,22.8256,22.8578,499000.0
2010-09-28 10:00:00,35.51,35.51,35.18,35.3,1458200.0,22.8513,22.8513,22.639,22.7162,1458200.0
2010-09-28 10:05:00,35.3,35.34,35.0,35.02,1237700.0,22.7162,22.7419,22.5231,22.536,1237700.0
2010-09-28 10:10:00,35.02,35.14,34.93,35.08,827000.0,22.536,22.6132,22.4781,22.5746,827000.0
2010-09-28 10:15:00,35.09,35.09,34.95,34.96,632800.0,22.581,22.581,22.4909,22.4974,632800.0
2010-09-28 10:20:00,34.96,35.1,34.82,35.1,760100.0,22.4974,22.5875,22.4073,22.5875,760100.0
2010-09-28 10:25:00,35.09,35.29,35.09,35.2,921700.0,22.581,22.7097,22.581,22.6518,921700.0
2010-09-28 10:30:00,35.2,35.4,35.19,35.37,574900.0,22.6518,22.7805,22.6454,22.7612,574900.0
2010-09-28 10:35:00,35.37,35.42,35.26,35.29,478300.0,22.7612,22.7934,22.6904,22.7097,478300.0
2010-09-28 10:40:00,35.29,35.5,35.23,35.41,577100.0,22.7097,22.8449,22.6711,22.787,577100.0
2010-09-28 10:45:00,35.42,35.45,35.35,35.38,227300.0,22.7934,22.8127,22.7484,22.7677,227300.0
2010-09-28 10:50:00,35.39,35.43,35.37,35.4,165000.0,22.7741,22.7998,22.7612,22.7805,165000.0
2010-09-28 10:55:00,35.4,35.57,35.38,35.55,362400.0,22.7805,22.8899,22.7677,22.8771,362400.0
2010-09-28 11:00:00,35.56,35.65,35.37,35.37,629200.0,22.8835,22.9414,22.7612,22.7612,629200.0
2010-09-28 11:05:00,35.36,35.39,35.25,35.26,325000.0,22.7548,22.7741,22.684,22.6904,325000.0
2010-09-28 11:10:00,35.27,35.37,35.26,35.33,276400.0,22.6969,22.7612,22.6904,22.7355,276400.0
2010-09-28 11:15:00,35.34,35.35,35.2,35.35,451600.0,22.7419,22.7484,22.6518,22.7484,451600.0
2010-09-28 11:20:00,35.35,35.45,35.32,35.43,327300.0,22.7484,22.8127,22.729,22.7998,327300.0
2010-09-28 11:25:00,35.43,35.55,35.37,35.48,345100.0,22.7998,22.8771,22.7612,22.832,345100.0
2010-09-28 11:30:00,35.48,35.55,35.35,35.37,369800.0,22.832,22.8771,22.7484,22.7612,369800.0
2010-09-28 11:35:00,35.38,35.48,35.37,35.39,247200.0,22.7677,22.832,22.7612,22.7741,247200.0
2010-09-28 11:40:00,35.38,35.44,35.3,35.35,266300.0,22.7677,22.8063,22.7162,22.7484,266300.0
2010-09-28 11:45:00,35.35,35.37,35.25,35.29,221300.0,22.7484,22.7612,22.684,22.7097,221300.0
2010-09-28 11:50:00,35.28,35.31,35.21,35.31,313900.0,22.7033,22.7226,22.6583,22.7226,313900.0
2010-09-28 11:55:00,35.31,35.31,35.16,35.22,333600.0,22.7226,22.7226,22.6261,22.6647,333600.0
2010-09-28 12:00:00,35.22,35.24,35.06,35.09,348600.0,22.6647,22.6776,22.5617,22.581,348600.0
2010-09-28 12:05:00,35.08,35.24,35.08,35.19,255900.0,22.5746,22.6776,22.5746,22.6454,255900.0
2010-09-28 12:10:00,35.2,35.23,35.13,35.19,142100.0,22.6518,22.6711,22.6068,22.6454,142100.0
2010-09-28 12:15:00,35.19,35.25,35.19,35.22,103600.0,22.6454,22.684,22.6454,22.6647,103600.0
2010-09-28 12:20:00,35.22,35.3,35.22,35.25,152500.0,22.6647,22.7162,22.6647,22.684,152500.0
2010-09-28 12:25:00,35.25,35.32,35.2,35.21,216600.0,22.684,22.729,22.6518,22.6583,216600.0
2010-09-28 12:30:00,35.22,35.24,35.18,35.21,115700.0,22.6647,22.6776,22.639,22.6583,115700.0
2010-09-28 12:35:00,35.21,35.26,35.19,35.2,77800.0,22.6583,22.6904,22.6454,22.6518,77800.0
2010-09-28 12:40:00,35.2,35.3,35.18,35.28,95300.0,22.6518,22.7162,22.639,22.7033,95300.0
2010-09-28 12:45:00,35.28,35.36,35.26,35.31,132700.0,22.7033,22.7548,22.6904,22.7226,132700.0
2010-09-28 12:50:00,35.3,35.36,35.27,35.36,121100.0,22.7162,22.7548,22.6969,22.7548,121100.0
2010-09-28 12:55:00,35.36,35.43,35.33,35.43,205100.0,22.7548,22.7998,22.7355,22.7998,205100.0
2010-09-28 13:00:00,35.43,35.53,35.4,35.43,401000.0,22.7998,22.8642,22.7805,22.7998,401000.0
2010-09-28 13:05:00,35.42,35.48,35.39,35.45,249600.0,22.7934,22.832,22.7741,22.8127,249600.0
2010-09-28 13:10:00,35.45,35.46,35.37,35.43,211400.0,22.8127,22.8191,22.7612,22.7998,211400.0
2010-09-28 13:15:00,35.43,35.43,35.38,35.42,127200.0,22.7998,22.7998,22.7677,22.7934,127200.0
2010-09-28 13:20:00,35.42,35.51,35.42,35.5,173800.0,22.7934,22.8513,22.7934,22.8449,173800.0
2010-09-28 13:25:00,35.5,35.54,35.46,35.54,159400.0,22.8449,22.8706,22.8191,22.8706,159400.0
2010-09-28 13:30:00,35.54,35.63,35.53,35.59,307100.0,22.8706,22.9285,22.8642,22.9028,307100.0
2010-09-28 13:35:00,35.59,35.7,35.57,35.66,377100.0,22.9028,22.9736,22.8899,22.9478,377100.0
2010-09-28 13:40:00,35.66,35.68,35.6,35.63,206900.0,22.9478,22.9607,22.9092,22.9285,206900.0
2010-09-28 13:45:00,35.63,35.66,35.51,35.53,299500.0,22.9285,22.9478,22.8513,22.8642,299500.0
2010-09-28 13:50:00,35.53,35.68,35.53,35.67,204000.0,22.8642,22.9607,22.8642,22.9543,204000.0
2010-09-28 13:55:00,35.67,35.75,35.67,35.74,474900.0,22.9543,23.0058,22.9543,22.9993,474900.0
2010-09-28 14:00:00,35.74,35.74,35.63,35.68,288300.0,22.9993,22.9993,22.9285,22.9607,288300.0
2010-09-28 14:05:00,35.69,35.7,35.64,35.68,159200.0,22.9672,22.9736,22.935,22.9607,159200.0
2010-09-28 14:10:00,35.69,35.75,35.68,35.69,236400.0,22.9672,23.0058,22.9607,22.9672,236400.0
2010-09-28 14:15:00,35.69,35.79,35.66,35.76,312900.0,22.9672,23.0315,22.9478,23.0122,312900.0
2010-09-28 14:20:00,35.76,35.79,35.67,35.68,249400.0,23.0122,23.0315,22.9543,22.9607,249400.0
2010-09-28 14:25:00,35.68,35.73,35.5,35.55,405100.0,22.9607,22.9929,22.8449,22.8771,405100.0
2010-09-28 14:30:00,35.54,35.6,35.51,35.55,337500.0,22.8706,22.9092,22.8513,22.8771,337500.0
2010-09-28 14:35:00,35.55,35.56,35.43,35.51,340200.0,22.8771,22.8835,22.7998,22.8513,340200.0
2010-09-28 14:40:00,35.51,35.54,35.35,35.4,377500.0,22.8513,22.8706,22.7484,22.7805,377500.0
2010-09-28 14:45:00,35.39,35.39,35.21,35.31,481300.0,22.7741,22.7741,22.6583,22.7226,481300.0
2010-09-28 14:50:00,35.31,35.4,35.27,35.35,267800.0,22.7226,22.7805,22.6969,22.7484,267800.0
2010-09-28 14:55:00,35.35,35.45,35.32,35.43,309800.0,22.7484,22.8127,22.729,22.7998,309800.0
2010-09-28 15:00:00,35.43,35.45,35.37,35.4,251100.0,22.7998,22.8127,22.7612,22.7805,251100.0
2010-09-28 15:05:00,35.4,35.47,35.35,35.45,199600.0,22.7805,22.8256,22.7484,22.8127,199600.0
2010-09-28 15:10:00,35.45,35.5,35.42,35.44,243500.0,22.8127,22.8449,22.7934,22.8063,243500.0
2010-09-28 15:15:00,35.44,35.55,35.44,35.54,460100.0,22.8063,22.8771,22.8063,22.8706,460100.0
2010-09-28 15:20:00,35.54,35.56,35.49,35.49,363400.0,22.8706,22.8835,22.8384,22.8384,363400.0
2010-09-28 15:25:00,35.49,35.58,35.45,35.5,381900.0,22.8384,22.8964,22.8127,22.8449,381900.0
2010-09-28 15:30:00,35.51,35.59,35.49,35.59,242200.0,22.8513,22.9028,22.8384,22.9028,242200.0
2010-09-28 15:35:00,35.59,35.64,35.57,35.63,385700.0,22.9028,22.935,22.8899,22.9285,385700.0
2010-09-28 15:40:00,35.63,35.68,35.54,35.57,483100.0,22.9285,22.9607,22.8706,22.8899,483100.0
2010-09-28 15:45:00,35.57,35.62,35.55,35.58,610900.0,22.8899,22.9221,22.8771,22.8964,610900.0
2010-09-28 15:50:00,35.58,35.65,35.55,35.64,503900.0,22.8964,22.9414,22.8771,22.935,503900.0
2010-09-28 15:55:00,35.63,35.66,35.53,35.59,597900.0,22.9285,22.9478,22.8642,22.9028,597900.0
2010-09-29 09:30:00,35.49,35.6,35.0,35.11,1582700.0,22.8384,22.9092,22.5231,22.5939,1582700.0
2010-09-29 09:35:00,35.1,35.22,35.0,35.07,1175600.0,22.5875,22.6647,22.5231,22.5682,1175600.0
2010-09-29 09:40:00,35.08,35.18,35.02,35.06,1036300.0,22.5746,22.639,22.536,22.5617,1036300.0
2010-09-29 09:45:00,35.06,35.12,34.93,35.01,785500.0,22.5617,22.6003,22.4781,22.5296,785500.0
2010-09-29 09:50:00,35.01,35.1,34.92,34.97,617500.0,22.5296,22.5875,22.4716,22.5038,617500.0
2010-09-29 09:55:00,34.98,35.04,34.95,35.02,509500.0,22.5103,22.5489,22.4909,22.536,509500.0
2010-09-29 10:00:00,35.01,35.13,34.92,35.1,840600.0,22.5296,22.6068,22.4716,22.5875,840600.0
2010-09-29 10:05:00,35.11,35.13,35.06,35.1,303800.0,22.5939,22.6068,22.5617,22.5875,303800.0
2010-09-29 10:10:00,35.09,35.1,35.01,35.08,207000.0,22.581,22.5875,22.5296,22.5746,207000.0
2010-09-29 10:15:00,35.09,35.11,34.8,34.82,992700.0,22.581,22.5939,22.3944,22.4073,992700.0
2010-09-29 10:20:00,34.82,34.87,34.74,34.83,743800.0,22.4073,22.4395,22.3558,22.4137,743800.0
2010-09-29 10:25:00,34.83,34.85,34.72,34.76,549500.0,22.4137,22.4266,22.3429,22.3687,549500.0
2010-09-29 10:30:00,34.78,34.81,34.76,34.79,438100.0,22.3816,22.4009,22.3687,22.388,438100.0
2010-09-29 10:35:00,34.79,34.8,34.71,34.77,491800.0,22.388,22.3944,22.3365,22.3751,491800.0
2010-09-29 10:40:00,34.77,34.85,34.72,34.75,358100.0,22.3751,22.4266,22.3429,22.3622,358100.0
2010-09-29 10:45:00,34.74,34.8,34.7,34.74,353200.0,22.3558,22.3944,22.3301,22.3558,353200.0
2010-09-29 10:50:00,34.73,34.81,34.7,34.78,391400.0,22.3494,22.4009,22.3301,22.3816,391400.0
2010-09-29 10:55:00,34.78,34.9,34.7,34.86,406600.0,22.3816,22.4588,22.3301,22.433,406600.0
2010-09-29 11:00:00,34.86,34.94,34.82,34.9,447000.0,22.433,22.4845,22.4073,22.4588,447000.0
2010-09-29 11:05:00,34.91,34.94,34.83,34.91,292100.0,22.4652,22.4845,22.4137,22.4652,292100.0
2010-09-29 11:10:00,34.91,35.04,34.9,34.98,300500.0,22.4652,22.5489,22.4588,22.5103,300500.0
2010-09-29 11:15:00,34.98,35.01,34.93,34.97,216800.0,22.5103,22.5296,22.4781,22.5038,216800.0
2010-09-29 11:20:00,34.98,35.0,34.91,34.96,521500.0,22.5103,22.5231,22.4652,22.4974,521500.0
2010-09-29 11:25:00,34.96,34.97,34.85,34.85,275800.0,22.4974,22.5038,22.4266,22.4266,275800.0
2010-09-29 11:30:00,34.85,34.87,34.77,34.77,283100.0,22.4266,22.4395,22.3751,22.3751,283100.0
2010-09-29 11:35:00,34.77,34.85,34.77,34.78,320600.0,22.3751,22.4266,22.3751,22.3816,320600.0
2010-09-29 11:40:00,34.78,34.81,34.76,34.79,174500.0,22.3816,22.4009,22.3687,22.388,174500.0
2010-09-29 11:45:00,34.79,34.85,34.78,34.79,199400.0,22.388,22.4266,22.3816,22.388,199400.0
2010-09-29 11:50:00,34.78,34.8,34.77,34.78,136000.0,22.3816,22.3944,22.3751,22.3816,136000.0
2010-09-29 11:55:00,34.78,34.89,34.78,34.83,206400.0,22.3816,22.4523,22.3816,22.4137,206400.0
2010-09-29 12:00:00,34.83,34.89,34.81,34.87,118700.0,22.4137,22.4523,22.4009,22.4395,118700.0
2010-09-29 12:05:00,34.87,34.94,34.87,34.92,142000.0,22.4395,22.4845,22.4395,22.4716,142000.0
2010-09-29 12:10:00,34.92,34.95,34.87,34.93,124100.0,22.4716,22.4909,22.4395,22.4781,124100.0
2010-09-29 12:15:00,34.93,34.95,34.91,34.94,188600.0,22.4781,22.4909,22.4652,22.4845,188600.0
2010-09-29 12:20:00,34.95,35.17,34.94,35.12,624500.0,22.4909,22.6325,22.4845,22.6003,624500.0
2010-09-29 12:25:00,35.13,35.15,35.05,35.06,171900.0,22.6068,22.6197,22.5553,22.5617,171900.0
2010-09-29 12:30:00,35.07,35.08,34.95,34.97,218100.0,22.5682,22.5746,22.4909,22.5038,218100.0
2010-09-29 12:35:00,34.96,35.0,34.93,35.0,237800.0,22.4974,22.5231,22.4781,22.5231,237800.0
2010-09-29 12:40:00,35.0,35.06,34.97,34.99,203100.0,22.5231,22.5617,22.5038,22.5167,203100.0
2010-09-29 12:45:00,34.99,34.99,34.91,34.96,156000.0,22.5167,22.5167,22.4652,22.4974,156000.0
2010-09-29 12:50:00,34.96,35.03,34.94,34.99,117000.0,22.4974,22.5424,22.4845,22.5167,117000.0
2010-09-29 12:55:00,34.99,34.99,34.9,34.9,76600.0,22.5167,22.5167,22.4588,22.4588,76600.0
2010-09-29 13:00:00,34.9,34.91,34.82,34.91,233700.0,22.4588,22.4652,22.4073,22.4652,233700.0
2010-09-29 13:05:00,34.91,34.94,34.82,34.83,220900.0,22.4652,22.4845,22.4073,22.4137,220900.0
2010-09-29 13:10:00,34.83,34.84,34.79,34.79,163900.0,22.4137,22.4202,22.388,22.388,163900.0
2010-09-29 13:15:00,34.79,34.87,34.76,34.85,133900.0,22.388,22.4395,22.3687,22.4266,133900.0
2010-09-29 13:20:00,34.85,34.87,34.8,34.81,83800.0,22.4266,22.4395,22.3944,22.4009,83800.0
2010-09-29 13:25:00,34.81,34.81,34.6,34.65,901000.0,22.4009,22.4009,22.2657,22.2979,901000.0
2010-09-29 13:30:00,34.65,34.69,34.6,34.68,526300.0,22.2979,22.3236,22.2657,22.3172,526300.0
2010-09-29 13:35:00,34.68,34.69,34.55,34.64,356200.0,22.3172,22.3236,22.2335,22.2915,356200.0
2010-09-29 13:40:00,34.64,34.68,34.56,34.58,228000.0,22.2915,22.3172,22.24,22.2528,228000.0
2010-09-29 13:45:00,34.59,34.68,34.59,34.64,226400.0,22.2593,22.3172,22.2593,22.2915,226400.0
2010-09-29 13:50:00,34.63,34.66,34.58,34.64,235200.0,22.285,22.3043,22.2528,22.2915,235200.0
2010-09-29 13:55:00,34.64,34.77,34.63,34.71,305700.0,22.2915,22.3751,22.285,22.3365,305700.0
2010-09-29 14:00:00,34.72,34.87,34.72,34.84,329900.0,22.3429,22.4395,22.3429,22.4202,329900.0
2010-09-29 14:05:00,34.84,34.85,34.77,34.81,174200.0,22.4202,22.4266,22.3751,22.4009,174200.0
2010-09-29 14:10:00,34.8,34.85,34.78,34.8,141200.0,22.3944,22.4266,22.3816,22.3944,141200.0
2010-09-29 14:15:00,34.8,34.86,34.78,34.8,146800.0,22.3944,22.433,22.3816,22.3944,146800.0
2010-09-29 14:20:00,34.8,34.8,34.67,34.7,201400.0,22.3944,22.3944,22.3108,22.3301,201400.0
2010-09-29 14:25:00,34.7,34.75,34.61,34.63,223700.0,22.3301,22.3622,22.2722,22.285,223700.0
2010-09-29 14:30:00,34.63,34.65,34.58,34.64,192400.0,22.285,22.2979,22.2528,22.2915,192400.0
2010-09-29 14:35:00,34.65,34.68,34.62,34.67,148700.0,22.2979,22.3172,22.2786,22.3108,148700.0
2010-09-29 14:40:00,34.68,34.72,34.66,34.7,192100.0,22.3172,22.3429,22.3043,22.3301,192100.0
2010-09-29 14:45:00,34.71,34.72,34.67,34.68,160700.0,22.3365,22.3429,22.3108,22.3172,160700.0
2010-09-29 14:50:00,34.68,34.71,34.68,34.69,144500.0,22.3172,22.3365,22.3172,22.3236,144500.0
2010-09-29 14:55:00,34.7,34.82,34.69,34.8,221100.0,22.3301,22.4073,22.3236,22.3944,221100.0
2010-09-29 15:00:00,34.8,34.9,34.78,34.78,515300.0,22.3944,22.4588,22.3816,22.3816,515300.0
2010-09-29 15:05:00,34.78,34.8,34.63,34.64,445700.0,22.3816,22.3944,22.285,22.2915,445700.0
2010-09-29 15:10:00,34.64,34.64,34.5,34.54,713300.0,22.2915,22.2915,22.2014,22.2271,713300.0
2010-09-29 15:15:00,34.54,34.58,34.44,34.57,513100.0,22.2271,22.2528,22.1628,22.2464,513100.0
2010-09-29 15:20:00,34.57,34.59,34.51,34.58,261500.0,22.2464,22.2593,22.2078,22.2528,261500.0
2010-09-29 15:25:00,34.58,34.6,34.47,34.54,341200.0,22.2528,22.2657,22.1821,22.2271,341200.0
2010-09-29 15:30:00,34.54,34.55,34.4,34.4,590800.0,22.2271,22.2335,22.137,22.137,590800.0
2010-09-29 15:35:00,34.4,34.47,34.4,34.44,446700.0,22.137,22.1821,22.137,22.1628,446700.0
2010-09-29 15:40:00,34.43,34.45,34.34,34.37,792900.0,22.1563,22.1692,22.0984,22.1177,792900.0
2010-09-29 15:45:00,34.38,34.5,34.38,34.5,744500.0,22.1241,22.2014,22.1241,22.2014,744500.0
2010-09-29 15:50:00,34.5,34.52,34.42,34.48,610400.0,22.2014,22.2142,22.1499,22.1885,610400.0
2010-09-29 15:55:00,34.48,34.49,34.42,34.46,794300.0,22.1885,22.1949,22.1499,22.1756,794300.0
2010-09-30 09:30:00,34.73,35.06,34.7,34.96,775700.0,22.3494,22.5617,22.3301,22.4974,775700.0
2010-09-30 09:35:00,34.97,35.02,34.86,35.01,938800.0,22.5038,22.536,22.433,22.5296,938800.0
2010-09-30 09:40:00,35.01,35.2,34.91,35.19,805600.0,22.5296,22.6518,22.4652,22.6454,805600.0
2010-09-30 09:45:00,35.19,35.34,35.14,35.26,1084400.0,22.6454,22.7419,22.6132,22.6904,1084400.0
2010-09-30 09:50:00,35.26,35.27,35.14,35.19,739100.0,22.6904,22.6969,22.6132,22.6454,739100.0
2010-09-30 09:55:00,35.2,35.22,35.16,35.18,312000.0,22.6518,22.6647,22.6261,22.639,312000.0
2010-09-30 10:00:00,35.19,35.21,35.03,35.15,565700.0,22.6454,22.6583,22.5424,22.6197,565700.0
2010-09-30 10:05:00,35.14,35.2,35.12,35.16,203300.0,22.6132,22.6518,22.6003,22.6261,203300.0
2010-09-30 10:10:00,35.17,35.19,35.0,35.08,447600.0,22.6325,22.6454,22.5231,22.5746,447600.0
2010-09-30 10:15:00,35.08,35.17,35.05,35.1,370500.0,22.5746,22.6325,22.5553,22.5875,370500.0
2010-09-30 10:20:00,35.07,35.14,35.03,35.05,499700.0,22.5682,22.6132,22.5424,22.5553,499700.0
2010-09-30 10:25:00,35.06,35.11,35.04,35.09,355600.0,22.5617,22.5939,22.5489,22.581,355600.0
2010-09-30 10:30:00,35.1,35.16,35.09,35.12,232700.0,22.5875,22.6261,22.581,22.6003,232700.0
2010-09-30 10:35:00,35.12,35.13,34.85,34.91,567100.0,22.6003,22.6068,22.4266,22.4652,567100.0
2010-09-30 10:40:00,34.91,35.03,34.9,35.0,346100.0,22.4652,22.5424,22.4588,22.5231,346100.0
2010-09-30 10:45:00,35.0,35.01,34.82,34.82,392600.0,22.5231,22.5296,22.4073,22.4073,392600.0
2010-09-30 10:50:00,34.82,34.91,34.8,34.81,373800.0,22.4073,22.4652,22.3944,22.4009,373800.0
2010-09-30 10:55:00,34.8,34.81,34.63,34.67,557100.0,22.3944,22.4009,22.285,22.3108,557100.0
2010-09-30 11:00:00,34.67,34.8,34.55,34.78,501100.0,22.3108,22.3944,22.2335,22.3816,501100.0
2010-09-30 11:05:00,34.78,34.8,34.57,34.61,371000.0,22.3816,22.3944,22.2464,22.2722,371000.0
2010-09-30 11:10:00,34.6,34.65,34.52,34.59,482800.0,22.2657,22.2979,22.2142,22.2593,482800.0
2010-09-30 11:15:00,34.58,34.58,34.46,34.54,521300.0,22.2528,22.2528,22.1756,22.2271,521300.0
2010-09-30 11:20:00,34.53,34.55,34.4,34.43,333400.0,22.2207,22.2335,22.137,22.1563,333400.0
2010-09-30 11:25:00,34.42,34.5,34.3,34.32,529700.0,22.1499,22.2014,22.0727,22.0855,529700.0
2010-09-30 11:30:00,34.31,34.35,34.2,34.22,677900.0,22.0791,22.1048,22.0083,22.0212,677900.0
2010-09-30 11:35:00,34.23,34.36,34.12,34.36,582700.0,22.0276,22.1113,21.9568,22.1113,582700.0
2010-09-30 11:40:00,34.36,34.56,34.36,34.54,789800.0,22.1113,22.24,22.1113,22.2271,789800.0
2010-09-30 11:45:00,34.55,34.67,34.51,34.66,332700.0,22.2335,22.3108,22.2078,22.3043,332700.0
2010-09-30 11:50:00,34.66,34.67,34.54,34.56,372500.0,22.3043,22.3108,22.2271,22.24,372500.0
2010-09-30 11:55:00,34.56,34.64,34.54,34.62,261300.0,22.24,22.2915,22.2271,22.2786,261300.0
2010-09-30 12:00:00,34.62,34.65,34.42,34.48,424300.0,22.2786,22.2979,22.1499,22.1885,424300.0
2010-09-30 12:05:00,34.48,34.49,34.37,34.43,231400.0,22.1885,22.1949,22.1177,22.1563,231400.0
2010-09-30 12:10:00,34.43,34.51,34.41,34.49,195300.0,22.1563,22.2078,22.1434,22.1949,195300.0
2010-09-30 12:15:00,34.49,34.55,34.48,34.53,980200.0,22.1949,22.2335,22.1885,22.2207,980200.0
2010-09-30 12:20:00,34.53,34.55,34.45,34.54,151300.0,22.2207,22.2335,22.1692,22.2271,151300.0
2010-09-30 12:25:00,34.54,34.57,34.53,34.54,76500.0,22.2271,22.2464,22.2207,22.2271,76500.0
2010-09-30 12:30:00,34.54,34.7,34.53,34.7,254800.0,22.2271,22.3301,22.2207,22.3301,254800.0
2010-09-30 12:35:00,34.7,34.76,34.66,34.74,283400.0,22.3301,22.3687,22.3043,22.3558,283400.0
2010-09-30 12:40:00,34.73,34.77,34.72,34.74,297000.0,22.3494,22.3751,22.3429,22.3558,297000.0
2010-09-30 12:45:00,34.75,34.86,34.74,34.83,328500.0,22.3622,22.433,22.3558,22.4137,328500.0
2010-09-30 12:50:00,34.83,34.91,34.8,34.89,307900.0,22.4137,22.4652,22.3944,22.4523,307900.0
2010-09-30 12:55:00,34.89,34.91,34.83,34.88,199900.0,22.4523,22.4652,22.4137,22.4459,199900.0
2010-09-30 13:00:00,34.89,34.92,34.8,34.86,288000.0,22.4523,22.4716,22.3944,22.433,288000.0
2010-09-30 13:05:00,34.85,34.92,34.85,34.92,151000.0,22.4266,22.4716,22.4266,22.4716,151000.0
2010-09-30 13:10:00,34.91,34.97,34.89,34.89,240700.0,22.4652,22.5038,22.4523,22.4523,240700.0
2010-09-30 13:15:00,34.89,34.93,34.87,34.9,128700.0,22.4523,22.4781,22.4395,22.4588,128700.0
2010-09-30 13:20:00,34.9,34.92,34.81,34.84,184900.0,22.4588,22.4716,22.4009,22.4202,184900.0
2010-09-30 13:25:00,34.84,34.94,34.83,34.92,245800.0,22.4202,22.4845,22.4137,22.4716,245800.0
2010-09-30 13:30:00,34.92,34.93,34.86,34.91,191000.0,22.4716,22.4781,22.433,22.4652,191000.0
2010-09-30 13:35:00,34.92,34.94,34.87,34.87,107500.0,22.4716,22.4845,22.4395,22.4395,107500.0
2010-09-30 13:40:00,34.86,34.87,34.8,34.81,193100.0,22.433,22.4395,22.3944,22.4009,193100.0
2010-09-30 13:45:00,34.81,34.91,34.8,34.84,140700.0,22.4009,22.4652,22.3944,22.4202,140700.0
2010-09-30 13:50:00,34.83,34.9,34.81,34.86,99800.0,22.4137,22.4588,22.4009,22.433,99800.0
2010-09-30 13:55:00,34.87,34.9,34.83,34.88,117700.0,22.4395,22.4588,22.4137,22.4459,117700.0
2010-09-30 14:00:00,34.88,34.89,34.83,34.84,78700.0,22.4459,22.4523,22.4137,22.4202,78700.0
2010-09-30 14:05:00,34.84,34.84,34.76,34.77,132000.0,22.4202,22.4202,22.3687,22.3751,132000.0
2010-09-30 14:10:00,34.76,34.78,34.69,34.74,342700.0,22.3687,22.3816,22.3236,22.3558,342700.0
2010-09-30 14:15:00,34.74,34.74,34.63,34.66,310700.0,22.3558,22.3558,22.285,22.3043,310700.0
2010-09-30 14:20:00,34.67,34.78,34.66,34.75,218100.0,22.3108,22.3816,22.3043,22.3622,218100.0
2010-09-30 14:25:00,34.75,34.77,34.67,34.75,222500.0,22.3622,22.3751,22.3108,22.3622,222500.0
2010-09-30 14:30:00,34.74,34.79,34.71,34.79,161300.0,22.3558,22.388,22.3365,22.388,161300.0
2010-09-30 14:35:00,34.78,34.83,34.77,34.77,185600.0,22.3816,22.4137,22.3751,22.3751,185600.0
2010-09-30 14:40:00,34.77,34.83,34.77,34.81,85000.0,22.3751,22.4137,22.3751,22.4009,85000.0
2010-09-30 14:45:00,34.81,34.89,34.81,34.85,322400.0,22.4009,22.4523,22.4009,22.4266,322400.0
2010-09-30 14:50:00,34.85,34.9,34.82,34.86,233700.0,22.4266,22.4588,22.4073,22.433,233700.0
2010-09-30 14:55:00,34.86,34.94,34.86,34.93,1091000.0,22.433,22.4845,22.433,22.4781,1091000.0
2010-09-30 15:00:00,34.94,35.15,34.93,35.06,1188600.0,22.4845,22.6197,22.4781,22.5617,1188600.0
2010-09-30 15:05:00,35.07,35.23,35.04,35.23,574400.0,22.5682,22.6711,22.5489,22.6711,574400.0
2010-09-30 15:10:00,35.22,35.23,35.04,35.08,344300.0,22.6647,22.6711,22.5489,22.5746,344300.0
2010-09-30 15:15:00,35.07,35.08,35.0,35.0,357900.0,22.5682,22.5746,22.5231,22.5231,357900.0
2010-09-30 15:20:00,35.0,35.02,34.92,34.99,445100.0,22.5231,22.536,22.4716,22.5167,445100.0
2010-09-30 15:25:00,34.99,35.04,34.95,35.03,186200.0,22.5167,22.5489,22.4909,22.5424,186200.0
2010-09-30 15:30:00,35.03,35.05,34.92,34.94,280200.0,22.5424,22.5553,22.4716,22.4845,280200.0
2010-09-30 15:35:00,34.94,35.02,34.93,34.96,247900.0,22.4845,22.536,22.4781,22.4974,247900.0
2010-09-30 15:40:00,34.95,34.99,34.92,34.96,183500.0,22.4909,22.5167,22.4716,22.4974,183500.0
2010-09-30 15:45:00,34.95,34.96,34.86,34.95,517000.0,22.4909,22.4974,22.433,22.4909,517000.0
2010-09-30 15:50:00,34.95,34.98,34.93,34.97,422100.0,22.4909,22.5103,22.4781,22.5038,422100.0
2010-09-30 15:55:00,34.96,34.97,34.84,34.86,848600.0,22.4974,22.5038,22.4202,22.433,848600.0
2010-10-01 09:30:00,35.34,35.42,35.28,35.37,677600.0,22.7419,22.7934,22.7033,22.7612,677600.0
2010-10-01 09:35:00,35.37,35.4,35.28,35.28,608500.0,22.7612,22.7805,22.7033,22.7033,608500.0
2010-10-01 09:40:00,35.29,35.33,35.24,35.27,399000.0,22.7097,22.7355,22.6776,22.6969,399000.0
2010-10-01 09:45:00,35.27,35.32,35.18,35.21,441500.0,22.6969,22.729,22.639,22.6583,441500.0
2010-10-01 09:50:00,35.21,35.24,34.94,34.95,662000.0,22.6583,22.6776,22.4845,22.4909,662000.0
2010-10-01 09:55:00,34.96,35.1,34.9,35.0,513300.0,22.4974,22.5875,22.4588,22.5231,513300.0
2010-10-01 10:00:00,35.0,35.04,34.93,34.97,733100.0,22.5231,22.5489,22.4781,22.5038,733100.0
2010-10-01 10:05:00,34.97,35.03,34.92,34.92,594700.0,22.5038,22.5424,22.4716,22.4716,594700.0
2010-10-01 10:10:00,34.93,35.1,34.88,35.08,620000.0,22.4781,22.5875,22.4459,22.5746,620000.0
2010-10-01 10:15:00,35.07,35.19,35.04,35.06,435200.0,22.5682,22.6454,22.5489,22.5617,435200.0
2010-10-01 10:20:00,35.06,35.07,34.8,34.81,804500.0,22.5617,22.5682,22.3944,22.4009,804500.0
2010-10-01 10:25:00,34.81,34.87,34.66,34.84,616900.0,22.4009,22.4395,22.3043,22.4202,616900.0
2010-10-01 10:30:00,34.84,34.85,34.75,34.83,312000.0,22.4202,22.4266,22.3622,22.4137,312000.0
2010-10-01 10:35:00,34.83,34.83,34.67,34.74,316500.0,22.4137,22.4137,22.3108,22.3558,316500.0
2010-10-01 10:40:00,34.73,34.8,34.71,34.79,267400.0,22.3494,22.3944,22.3365,22.388,267400.0
2010-10-01 10:45:00,34.78,34.86,34.76,34.83,183500.0,22.3816,22.433,22.3687,22.4137,183500.0
2010-10-01 10:50:00,34.83,34.85,34.7,34.75,251800.0,22.4137,22.4266,22.3301,22.3622,251800.0
2010-10-01 10:55:00,34.75,34.82,34.68,34.74,173700.0,22.3622,22.4073,22.3172,22.3558,173700.0
2010-10-01 11:00:00,34.73,34.8,34.72,34.75,118200.0,22.3494,22.3944,22.3429,22.3622,118200.0
2010-10-01 11:05:00,34.75,34.83,34.72,34.8,106600.0,22.3622,22.4137,22.3429,22.3944,106600.0
2010-10-01 11:10:00,34.79,34.8,34.61,34.61,348700.0,22.388,22.3944,22.2722,22.2722,348700.0
2010-10-01 11:15:00,34.62,34.77,34.61,34.68,212500.0,22.2786,22.3751,22.2722,22.3172,212500.0
2010-10-01 11:20:00,34.68,34.72,34.62,34.67,174900.0,22.3172,22.3429,22.2786,22.3108,174900.0
2010-10-01 11:25:00,34.67,34.72,34.63,34.71,188100.0,22.3108,22.3429,22.285,22.3365,188100.0
2010-10-01 11:30:00,34.69,34.82,34.69,34.81,261700.0,22.3236,22.4073,22.3236,22.4009,261700.0
2010-10-01 11:35:00,34.82,34.96,34.81,34.91,458100.0,22.4073,22.4974,22.4009,22.4652,458100.0
2010-10-01 11:40:00,34.9,35.06,34.9,35.02,433300.0,22.4588,22.5617,22.4588,22.536,433300.0
2010-10-01 11:45:00,35.02,35.1,35.02,35.05,435500.0,22.536,22.5875,22.536,22.5553,435500.0
2010-10-01 11:50:00,35.04,35.12,35.02,35.1,291900.0,22.5489,22.6003,22.536,22.5875,291900.0
2010-10-01 11:55:00,35.09,35.12,35.06,35.1,142800.0,22.581,22.6003,22.5617,22.5875,142800.0
2010-10-01 12:00:00,35.1,35.12,35.08,35.08,213200.0,22.5875,22.6003,22.5746,22.5746,213200.0
2010-10-01 12:05:00,35.08,35.12,35.07,35.08,130400.0,22.5746,22.6003,22.5682,22.5746,130400.0
2010-10-01 12:10:00,35.09,35.09,34.95,35.03,331200.0,22.581,22.581,22.4909,22.5424,331200.0
2010-10-01 12:15:00,35.03,35.05,34.98,35.02,148900.0,22.5424,22.5553,22.5103,22.536,148900.0
2010-10-01 12:20:00,35.02,35.05,35.0,35.05,87400.0,22.536,22.5553,22.5231,22.5553,87400.0
2010-10-01 12:25:00,35.05,35.1,35.03,35.1,198900.0,22.5553,22.5875,22.5424,22.5875,198900.0
2010-10-01 12:30:00,35.1,35.1,34.99,35.02,193000.0,22.5875,22.5875,22.5167,22.536,193000.0
2010-10-01 12:35:00,35.01,35.06,34.99,35.01,60000.0,22.5296,22.5617,22.5167,22.5296,60000.0
2010-10-01 12:40:00,35.01,35.05,34.87,34.97,339900.0,22.5296,22.5553,22.4395,22.5038,339900.0
2010-10-01 12:45:00,34.97,34.98,34.92,34.95,90100.0,22.5038,22.5103,22.4716,22.4909,90100.0
2010-10-01 12:50:00,34.94,35.01,34.94,35.0,100600.0,22.4845,22.5296,22.4845,22.5231,100600.0
2010-10-01 12:55:00,35.01,35.01,34.93,34.98,103600.0,22.5296,22.5296,22.4781,22.5103,103600.0
2010-10-01 13:00:00,34.97,35.01,34.97,35.0,98000.0,22.5038,22.5296,22.5038,22.5231,98000.0
2010-10-01 13:05:00,35.0,35.07,35.0,35.03,117400.0,22.5231,22.5682,22.5231,22.5424,117400.0
2010-10-01 13:10:00,35.02,35.09,35.0,35.01,192700.0,22.536,22.581,22.5231,22.5296,192700.0
2010-10-01 13:15:00,35.01,35.06,35.01,35.01,97500.0,22.5296,22.5617,22.5296,22.5296,97500.0
2010-10-01 13:20:00,35.01,35.05,34.98,35.02,164600.0,22.5296,22.5553,22.5103,22.536,164600.0
2010-10-01 13:25:00,35.02,35.04,34.94,34.99,254000.0,22.536,22.5489,22.4845,22.5167,254000.0
2010-10-01 13:30:00,34.98,34.99,34.93,34.96,80300.0,22.5103,22.5167,22.4781,22.4974,80300.0
2010-10-01 13:35:00,34.96,34.97,34.92,34.92,79600.0,22.4974,22.5038,22.4716,22.4716,79600.0
2010-10-01 13:40:00,34.92,34.92,34.81,34.86,231200.0,22.4716,22.4716,22.4009,22.433,231200.0
2010-10-01 13:45:00,34.86,34.86,34.78,34.81,159200.0,22.433,22.433,22.3816,22.4009,159200.0
2010-10-01 13:50:00,34.81,34.9,34.8,34.9,181200.0,22.4009,22.4588,22.3944,22.4588,181200.0
2010-10-01 13:55:00,34.9,34.94,34.88,34.9,100100.0,22.4588,22.4845,22.4459,22.4588,100100.0
2010-10-01 14:00:00,34.89,34.97,34.89,34.92,73100.0,22.4523,22.5038,22.4523,22.4716,73100.0
2010-10-01 14:05:00,34.93,35.0,34.93,34.97,117900.0,22.4781,22.5231,22.4781,22.5038,117900.0
2010-10-01 14:10:00,34.97,35.1,34.97,35.09,290600.0,22.5038,22.5875,22.5038,22.581,290600.0
2010-10-01 14:15:00,35.09,35.15,35.02,35.05,508600.0,22.581,22.6197,22.536,22.5553,508600.0
2010-10-01 14:20:00,35.06,35.1,35.05,35.05,135600.0,22.5617,22.5875,22.5553,22.5553,135600.0
2010-10-01 14:25:00,35.05,35.13,35.04,35.07,201300.0,22.5553,22.6068,22.5489,22.5682,201300.0
2010-10-01 14:30:00,35.08,35.11,35.05,35.08,83400.0,22.5746,22.5939,22.5553,22.5746,83400.0
2010-10-01 14:35:00,35.08,35.15,35.07,35.07,270700.0,22.5746,22.6197,22.5682,22.5682,270700.0
2010-10-01 14:40:00,35.07,35.12,35.06,35.1,95700.0,22.5682,22.6003,22.5617,22.5875,95700.0
2010-10-01 14:45:00,35.1,35.16,35.09,35.16,220500.0,22.5875,22.6261,22.581,22.6261,220500.0
2010-10-01 14:50:00,35.16,35.24,35.16,35.19,272000.0,22.6261,22.6776,22.6261,22.6454,272000.0
2010-10-01 14:55:00,35.2,35.24,35.19,35.19,197400.0,22.6518,22.6776,22.6454,22.6454,197400.0
2010-10-01 15:00:00,35.2,35.21,35.15,35.2,165100.0,22.6518,22.6583,22.6197,22.6518,165100.0
2010-10-01 15:05:00,35.2,35.24,35.18,35.2,414200.0,22.6518,22.6776,22.639,22.6518,414200.0
2010-10-01 15:10:00,35.2,35.21,35.13,35.21,294500.0,22.6518,22.6583,22.6068,22.6583,294500.0
2010-10-01 15:15:00,35.21,35.25,35.14,35.25,740800.0,22.6583,22.684,22.6132,22.684,740800.0
2010-10-01 15:20:00,35.24,35.26,35.21,35.24,222400.0,22.6776,22.6904,22.6583,22.6776,222400.0
2010-10-01 15:25:00,35.25,35.26,35.19,35.21,271000.0,22.684,22.6904,22.6454,22.6583,271000.0
2010-10-01 15:30:00,35.22,35.25,35.15,35.23,312300.0,22.6647,22.684,22.6197,22.6711,312300.0
2010-10-01 15:35:00,35.23,35.25,35.17,35.21,201000.0,22.6711,22.684,22.6325,22.6583,201000.0
2010-10-01 15:40:00,35.21,35.22,35.15,35.18,231600.0,22.6583,22.6647,22.6197,22.639,231600.0
2010-10-01 15:45:00,35.18,35.19,35.15,35.16,210600.0,22.639,22.6454,22.6197,22.6261,210600.0
2010-10-01 15:50:00,35.16,35.18,35.09,35.09,398500.0,22.6261,22.639,22.581,22.581,398500.0
2010-10-01 15:55:00,35.09,35.18,35.08,35.15,514700.0,22.581,22.639,22.5746,22.6197,514700.0
2010-10-04 09:30:00,35.28,35.45,35.26,35.36,495000.0,22.7033,22.8127,22.6904,22.7548,495000.0
2010-10-04 09:35:00,35.36,35.59,35.35,35.55,722600.0,22.7548,22.9028,22.7484,22.8771,722600.0
2010-10-04 09:40:00,35.55,35.7,35.53,35.69,854300.0,22.8771,22.9736,22.8642,22.9672,854300.0
2010-10-04 09:45:00,35.69,35.7,35.61,35.7,492500.0,22.9672,22.9736,22.9157,22.9736,492500.0
2010-10-04 09:50:00,35.7,35.78,35.64,35.68,779600.0,22.9736,23.0251,22.935,22.9607,779600.0
2010-10-04 09:55:00,35.68,35.75,35.63,35.65,522100.0,22.9607,23.0058,22.9285,22.9414,522100.0
2010-10-04 10:00:00,35.65,35.96,35.63,35.96,1112600.0,22.9414,23.1409,22.9285,23.1409,1112600.0
2010-10-04 10:05:00,35.97,36.1,35.9,36.06,1019200.0,23.1473,23.231,23.1023,23.2053,1019200.0
2010-10-04 10:10:00,36.05,36.19,35.95,36.14,805100.0,23.1988,23.2889,23.1345,23.2567,805100.0
2010-10-04 10:15:00,36.14,36.38,36.13,36.33,968100.0,23.2567,23.4112,23.2503,23.379,968100.0
2010-10-04 10:20:00,36.34,36.55,36.27,36.5,1003600.0,23.3854,23.5206,23.3404,23.4884,1003600.0
2010-10-04 10:25:00,36.5,36.54,36.29,36.39,715700.0,23.4884,23.5141,23.3533,23.4176,715700.0
2010-10-04 10:30:00,36.39,36.75,36.36,36.69,1244100.0,23.4176,23.6493,23.3983,23.6107,1244100.0
2010-10-04 10:35:00,36.69,36.8,36.55,36.75,1132000.0,23.6107,23.6815,23.5206,23.6493,1132000.0
2010-10-04 10:40:00,36.75,36.77,36.55,36.62,767800.0,23.6493,23.6622,23.5206,23.5656,767800.0
2010-10-04 10:45:00,36.62,36.73,36.55,36.59,568100.0,23.5656,23.6364,23.5206,23.5463,568100.0
2010-10-04 10:50:00,36.59,36.72,36.57,36.66,538300.0,23.5463,23.63,23.5334,23.5914,538300.0
2010-10-04 10:55:00,36.66,36.94,36.56,36.88,1209700.0,23.5914,23.7715,23.527,23.7329,1209700.0
2010-10-04 11:00:00,36.88,36.94,36.76,36.87,775500.0,23.7329,23.7715,23.6557,23.7265,775500.0
2010-10-04 11:05:00,36.87,36.88,36.52,36.62,954000.0,23.7265,23.7329,23.5013,23.5656,954000.0
2010-10-04 11:10:00,36.62,36.7,36.6,36.62,316900.0,23.5656,23.6171,23.5528,23.5656,316900.0
2010-10-04 11:15:00,36.62,36.63,36.4,36.51,668400.0,23.5656,23.5721,23.424,23.4948,668400.0
2010-10-04 11:20:00,36.5,36.51,36.3,36.35,773500.0,23.4884,23.4948,23.3597,23.3919,773500.0
2010-10-04 11:25:00,36.35,36.48,36.25,36.47,738500.0,23.3919,23.4755,23.3275,23.4691,738500.0
2010-10-04 11:30:00,36.46,36.57,36.35,36.53,370500.0,23.4627,23.5334,23.3919,23.5077,370500.0
2010-10-04 11:35:00,36.52,36.64,36.51,36.53,525300.0,23.5013,23.5785,23.4948,23.5077,525300.0
2010-10-04 11:40:00,36.53,36.61,36.45,36.55,330600.0,23.5077,23.5592,23.4562,23.5206,330600.0
2010-10-04 11:45:00,36.54,36.55,36.41,36.48,184000.0,23.5141,23.5206,23.4305,23.4755,184000.0
2010-10-04 11:50:00,36.47,36.48,36.3,36.31,320100.0,23.4691,23.4755,23.3597,23.3661,320100.0
2010-10-04 11:55:00,36.31,36.39,36.17,36.24,357800.0,23.3661,23.4176,23.276,23.3211,357800.0
2010-10-04 12:00:00,36.24,36.35,36.13,36.26,571700.0,23.3211,23.3919,23.2503,23.334,571700.0
2010-10-04 12:05:00,36.27,36.28,36.12,36.2,362200.0,23.3404,23.3468,23.2439,23.2953,362200.0
2010-10-04 12:10:00,36.19,36.24,36.12,36.13,297100.0,23.2889,23.3211,23.2439,23.2503,297100.0
2010-10-04 12:15:00,36.12,36.27,36.02,36.23,601200.0,23.2439,23.3404,23.1795,23.3147,601200.0
2010-10-04 12:20:00,36.24,36.26,36.17,36.18,152800.0,23.3211,23.334,23.276,23.2825,152800.0
2010-10-04 12:25:00,36.18,36.33,36.18,36.24,282200.0,23.2825,23.379,23.2825,23.3211,282200.0
2010-10-04 12:30:00,36.25,36.27,36.21,36.24,162900.0,23.3275,23.3404,23.3018,23.3211,162900.0
2010-10-04 12:35:00,36.23,36.33,36.23,36.32,180300.0,23.3147,23.379,23.3147,23.3726,180300.0
2010-10-04 12:40:00,36.32,36.35,36.22,36.29,148200.0,23.3726,23.3919,23.3082,23.3533,148200.0
2010-10-04 12:45:00,36.29,36.35,36.23,36.32,150400.0,23.3533,23.3919,23.3147,23.3726,150400.0
2010-10-04 12:50:00,36.32,36.38,36.3,36.31,178300.0,23.3726,23.4112,23.3597,23.3661,178300.0
2010-10-04 12:55:00,36.31,36.31,36.21,36.24,255600.0,23.3661,23.3661,23.3018,23.3211,255600.0
2010-10-04 13:00:00,36.24,36.31,36.23,36.3,373300.0,23.3211,23.3661,23.3147,23.3597,373300.0
2010-10-04 13:05:00,36.29,36.38,36.26,36.35,294700.0,23.3533,23.4112,23.334,23.3919,294700.0
2010-10-04 13:10:00,36.35,36.45,36.35,36.42,234900.0,23.3919,23.4562,23.3919,23.4369,234900.0
2010-10-04 13:15:00,36.42,36.48,36.39,36.45,200300.0,23.4369,23.4755,23.4176,23.4562,200300.0
2010-10-04 13:20:00,36.44,36.47,36.42,36.46,163900.0,23.4498,23.4691,23.4369,23.4627,163900.0
2010-10-04 13:25:00,36.46,36.46,36.35,36.39,248400.0,23.4627,23.4627,23.3919,23.4176,248400.0
2010-10-04 13:30:00,36.39,36.39,36.26,36.31,326900.0,23.4176,23.4176,23.334,23.3661,326900.0
2010-10-04 13:35:00,36.31,36.36,35.84,35.95,1627400.0,23.3661,23.3983,23.0637,23.1345,1627400.0
2010-10-04 13:40:00,35.95,36.08,35.92,36.04,681700.0,23.1345,23.2181,23.1152,23.1924,681700.0
2010-10-04 13:45:00,36.03,36.09,35.97,36.06,286300.0,23.1859,23.2246,23.1473,23.2053,286300.0
2010-10-04 13:50:00,36.06,36.06,35.92,35.97,283800.0,23.2053,23.2053,23.1152,23.1473,283800.0
2010-10-04 13:55:00,35.97,36.13,35.94,36.1,359200.0,23.1473,23.2503,23.128,23.231,359200.0
2010-10-04 14:00:00,36.11,36.15,36.04,36.05,279600.0,23.2374,23.2632,23.1924,23.1988,279600.0
2010-10-04 14:05:00,36.05,36.14,36.04,36.09,120200.0,23.1988,23.2567,23.1924,23.2246,120200.0
2010-10-04 14:10:00,36.09,36.14,36.03,36.06,185500.0,23.2246,23.2567,23.1859,23.2053,185500.0
2010-10-04 14:15:00,36.05,36.09,35.97,36.05,319400.0,23.1988,23.2246,23.1473,23.1988,319400.0
2010-10-04 14:20:00,36.06,36.07,35.97,36.02,219700.0,23.2053,23.2117,23.1473,23.1795,219700.0
2010-10-04 14:25:00,36.03,36.03,35.8,35.86,657900.0,23.1859,23.1859,23.0379,23.0765,657900.0
2010-10-04 14:30:00,35.86,36.01,35.82,35.97,390400.0,23.0765,23.1731,23.0508,23.1473,390400.0
2010-10-04 14:35:00,35.97,36.08,35.95,36.07,291400.0,23.1473,23.2181,23.1345,23.2117,291400.0
2010-10-04 14:40:00,36.07,36.12,35.98,36.02,226300.0,23.2117,23.2439,23.1538,23.1795,226300.0
2010-10-04 14:45:00,36.03,36.13,36.0,36.01,255700.0,23.1859,23.2503,23.1666,23.1731,255700.0
2010-10-04 14:50:00,36.02,36.14,36.01,36.08,226800.0,23.1795,23.2567,23.1731,23.2181,226800.0
2010-10-04 14:55:00,36.09,36.1,36.02,36.05,163200.0,23.2246,23.231,23.1795,23.1988,163200.0
2010-10-04 15:00:00,36.04,36.33,36.0,36.29,809000.0,23.1924,23.379,23.1666,23.3533,809000.0
2010-10-04 15:05:00,36.29,36.37,36.26,36.27,459600.0,23.3533,23.4047,23.334,23.3404,459600.0
2010-10-04 15:10:00,36.27,36.34,36.21,36.31,433500.0,23.3404,23.3854,23.3018,23.3661,433500.0
2010-10-04 15:15:00,36.3,36.3,36.18,36.29,288100.0,23.3597,23.3597,23.2825,23.3533,288100.0
2010-10-04 15:20:00,36.29,36.36,36.22,36.34,368900.0,23.3533,23.3983,23.3082,23.3854,368900.0
2010-10-04 15:25:00,36.34,36.35,36.28,36.31,163300.0,23.3854,23.3919,23.3468,23.3661,163300.0
2010-10-04 15:30:00,36.32,36.36,36.21,36.28,389500.0,23.3726,23.3983,23.3018,23.3468,389500.0
2010-10-04 15:35:00,36.27,36.36,36.27,36.32,541600.0,23.3404,23.3983,23.3404,23.3726,541600.0
2010-10-04 15:40:00,36.33,36.45,36.32,36.38,487300.0,23.379,23.4562,23.3726,23.4112,487300.0
2010-10-04 15:45:00,36.37,36.49,36.36,36.46,572000.0,23.4047,23.482,23.3983,23.4627,572000.0
2010-10-04 15:50:00,36.46,36.48,36.34,36.38,525400.0,23.4627,23.4755,23.3854,23.4112,525400.0
2010-10-04 15:55:00,36.38,36.44,36.37,36.42,787000.0,23.4112,23.4498,23.4047,23.4369,787000.0
2010-10-05 09:30:00,36.99,37.1,36.82,36.93,1110300.0,23.8037,23.8745,23.6943,23.7651,1110300.0
2010-10-05 09:35:00,36.92,36.97,36.66,36.69,896800.0,23.7587,23.7909,23.5914,23.6107,896800.0
2010-10-05 09:40:00,36.69,36.9,36.68,36.76,775000.0,23.6107,23.7458,23.6042,23.6557,775000.0
2010-10-05 09:45:00,36.76,36.85,36.65,36.75,709500.0,23.6557,23.7136,23.5849,23.6493,709500.0
2010-10-05 09:50:00,36.75,36.81,36.67,36.74,598000.0,23.6493,23.6879,23.5978,23.6428,598000.0
2010-10-05 09:55:00,36.75,36.92,36.64,36.83,629200.0,23.6493,23.7587,23.5785,23.7008,629200.0
2010-10-05 10:00:00,36.83,36.92,36.71,36.79,980900.0,23.7008,23.7587,23.6235,23.675,980900.0
2010-10-05 10:05:00,36.79,36.84,36.62,36.63,620900.0,23.675,23.7072,23.5656,23.5721,620900.0
2010-10-05 10:10:00,36.62,36.77,36.55,36.71,810700.0,23.5656,23.6622,23.5206,23.6235,810700.0
2010-10-05 10:15:00,36.7,36.74,36.61,36.65,330400.0,23.6171,23.6428,23.5592,23.5849,330400.0
2010-10-05 10:20:00,36.64,36.72,36.55,36.68,466600.0,23.5785,23.63,23.5206,23.6042,466600.0
2010-10-05 10:25:00,36.68,36.75,36.65,36.73,534400.0,23.6042,23.6493,23.5849,23.6364,534400.0
2010-10-05 10:30:00,36.73,36.8,36.73,36.73,457300.0,23.6364,23.6815,23.6364,23.6364,457300.0
2010-10-05 10:35:00,36.73,36.9,36.71,36.83,472800.0,23.6364,23.7458,23.6235,23.7008,472800.0
2010-10-05 10:40:00,36.83,36.97,36.82,36.96,626600.0,23.7008,23.7909,23.6943,23.7844,626600.0
2010-10-05 10:45:00,36.96,37.03,36.91,36.97,828700.0,23.7844,23.8295,23.7522,23.7909,828700.0
2010-10-05 10:50:00,36.97,37.03,36.95,37.02,347900.0,23.7909,23.8295,23.778,23.823,347900.0
2010-10-05 10:55:00,37.01,37.02,36.93,36.93,291100.0,23.8166,23.823,23.7651,23.7651,291100.0
2010-10-05 11:00:00,36.93,36.96,36.92,36.94,252500.0,23.7651,23.7844,23.7587,23.7715,252500.0
2010-10-05 11:05:00,36.95,37.02,36.92,37.01,279400.0,23.778,23.823,23.7587,23.8166,279400.0
2010-10-05 11:10:00,37.01,37.02,36.93,36.97,200600.0,23.8166,23.823,23.7651,23.7909,200600.0
2010-10-05 11:15:00,36.97,37.02,36.88,36.89,387800.0,23.7909,23.823,23.7329,23.7394,387800.0
2010-10-05 11:20:00,36.9,36.98,36.88,36.96,226400.0,23.7458,23.7973,23.7329,23.7844,226400.0
2010-10-05 11:25:00,36.96,37.24,36.95,37.18,1037500.0,23.7844,23.9646,23.778,23.926,1037500.0
2010-10-05 11:30:00,37.18,37.28,37.16,37.2,461600.0,23.926,23.9903,23.9131,23.9389,461600.0
2010-10-05 11:35:00,37.2,37.3,37.13,37.26,464400.0,23.9389,24.0032,23.8938,23.9775,464400.0
2010-10-05 11:40:00,37.28,37.35,37.25,37.35,438600.0,23.9903,24.0354,23.971,24.0354,438600.0
2010-10-05 11:45:00,37.34,37.36,37.22,37.23,334800.0,24.029,24.0418,23.9517,23.9582,334800.0
2010-10-05 11:50:00,37.23,37.28,37.22,37.27,182100.0,23.9582,23.9903,23.9517,23.9839,182100.0
2010-10-05 11:55:00,37.27,37.27,37.2,37.2,116000.0,23.9839,23.9839,23.9389,23.9389,116000.0
2010-10-05 12:00:00,37.21,37.24,37.16,37.22,203700.0,23.9453,23.9646,23.9131,23.9517,203700.0
2010-10-05 12:05:00,37.23,37.24,37.21,37.23,169700.0,23.9582,23.9646,23.9453,23.9582,169700.0
2010-10-05 12:10:00,37.24,37.32,37.23,37.29,236700.0,23.9646,24.0161,23.9582,23.9968,236700.0
2010-10-05 12:15:00,37.29,37.3,37.26,37.28,108000.0,23.9968,24.0032,23.9775,23.9903,108000.0
2010-10-05 12:20:00,37.28,37.29,37.22,37.23,205900.0,23.9903,23.9968,23.9517,23.9582,205900.0
2010-10-05 12:25:00,37.23,37.23,37.15,37.18,208600.0,23.9582,23.9582,23.9067,23.926,208600.0
2010-10-05 12:30:00,37.18,37.24,37.17,37.22,122000.0,23.926,23.9646,23.9196,23.9517,122000.0
2010-10-05 12:35:00,37.23,37.29,37.2,37.28,128600.0,23.9582,23.9968,23.9389,23.9903,128600.0
2010-10-05 12:40:00,37.29,37.32,37.22,37.23,212500.0,23.9968,24.0161,23.9517,23.9582,212500.0
2010-10-05 12:45:00,37.23,37.32,37.21,37.3,210200.0,23.9582,24.0161,23.9453,24.0032,210200.0
2010-10-05 12:50:00,37.29,37.3,37.23,37.26,137500.0,23.9968,24.0032,23.9582,23.9775,137500.0
2010-10-05 12:55:00,37.26,37.29,37.25,37.28,105100.0,23.9775,23.9968,23.971,23.9903,105100.0
2010-10-05 13:00:00,37.29,37.33,37.2,37.25,387300.0,23.9968,24.0225,23.9389,23.971,387300.0
2010-10-05 13:05:00,37.26,37.3,37.23,37.26,292000.0,23.9775,24.0032,23.9582,23.9775,292000.0
2010-10-05 13:10:00,37.25,37.29,37.25,37.27,197200.0,23.971,23.9968,23.971,23.9839,197200.0
2010-10-05 13:15:00,37.26,37.27,37.14,37.16,280600.0,23.9775,23.9839,23.9003,23.9131,280600.0
2010-10-05 13:20:00,37.15,37.26,37.15,37.25,170400.0,23.9067,23.9775,23.9067,23.971,170400.0
2010-10-05 13:25:00,37.25,37.3,37.24,37.28,181000.0,23.971,24.0032,23.9646,23.9903,181000.0
2010-10-05 13:30:00,37.28,37.3,37.24,37.3,112000.0,23.9903,24.0032,23.9646,24.0032,112000.0
2010-10-05 13:35:00,37.3,37.3,37.26,37.27,93600.0,24.0032,24.0032,23.9775,23.9839,93600.0
2010-10-05 13:40:00,37.26,37.3,37.26,37.29,129200.0,23.9775,24.0032,23.9775,23.9968,129200.0
2010-10-05 13:45:00,37.29,37.29,37.19,37.21,254600.0,23.9968,23.9968,23.9324,23.9453,254600.0
2010-10-05 13:50:00,37.21,37.27,37.19,37.25,112800.0,23.9453,23.9839,23.9324,23.971,112800.0
2010-10-05 13:55:00,37.25,37.29,37.23,37.28,88100.0,23.971,23.9968,23.9582,23.9903,88100.0
2010-10-05 14:00:00,37.28,37.36,37.27,37.3,381600.0,23.9903,24.0418,23.9839,24.0032,381600.0
2010-10-05 14:05:00,37.31,37.38,37.26,37.28,472000.0,24.0097,24.0547,23.9775,23.9903,472000.0
2010-10-05 14:10:00,37.28,37.3,37.24,37.28,319700.0,23.9903,24.0032,23.9646,23.9903,319700.0
2010-10-05 14:15:00,37.27,37.29,37.24,37.28,182100.0,23.9839,23.9968,23.9646,23.9903,182100.0
2010-10-05 14:20:00,37.29,37.35,37.28,37.32,181600.0,23.9968,24.0354,23.9903,24.0161,181600.0
2010-10-05 14:25:00,37.32,37.33,37.26,37.3,151400.0,24.0161,24.0225,23.9775,24.0032,151400.0
2010-10-05 14:30:00,37.31,37.37,37.31,37.32,357300.0,24.0097,24.0483,24.0097,24.0161,357300.0
2010-10-05 14:35:00,37.32,37.35,37.27,37.29,229100.0,24.0161,24.0354,23.9839,23.9968,229100.0
2010-10-05 14:40:00,37.28,37.32,37.28,37.31,171500.0,23.9903,24.0161,23.9903,24.0097,171500.0
2010-10-05 14:45:00,37.31,37.32,37.28,37.28,74600.0,24.0097,24.0161,23.9903,23.9903,74600.0
2010-10-05 14:50:00,37.28,37.29,37.25,37.28,170800.0,23.9903,23.9968,23.971,23.9903,170800.0
2010-10-05 14:55:00,37.28,37.29,37.22,37.26,274300.0,23.9903,23.9968,23.9517,23.9775,274300.0
2010-10-05 15:00:00,37.27,37.28,37.25,37.26,198200.0,23.9839,23.9903,23.971,23.9775,198200.0
2010-10-05 15:05:00,37.26,37.27,36.96,36.99,1038500.0,23.9775,23.9839,23.7844,23.8037,1038500.0
2010-10-05 15:10:00,37.0,37.16,36.98,37.16,671500.0,23.8102,23.9131,23.7973,23.9131,671500.0
2010-10-05 15:15:00,37.15,37.19,37.12,37.18,330100.0,23.9067,23.9324,23.8874,23.926,330100.0
2010-10-05 15:20:00,37.18,37.27,37.17,37.24,391600.0,23.926,23.9839,23.9196,23.9646,391600.0
2010-10-05 15:25:00,37.24,37.26,37.21,37.22,164200.0,23.9646,23.9775,23.9453,23.9517,164200.0
2010-10-05 15:30:00,37.22,37.23,37.17,37.2,324600.0,23.9517,23.9582,23.9196,23.9389,324600.0
2010-10-05 15:35:00,37.19,37.22,37.15,37.15,351400.0,23.9324,23.9517,23.9067,23.9067,351400.0
2010-10-05 15:40:00,37.16,37.2,37.1,37.12,354200.0,23.9131,23.9389,23.8745,23.8874,354200.0
2010-10-05 15:45:00,37.12,37.15,37.1,37.11,392900.0,23.8874,23.9067,23.8745,23.8809,392900.0
2010-10-05 15:50:00,37.1,37.15,37.1,37.13,462200.0,23.8745,23.9067,23.8745,23.8938,462200.0
2010-10-05 15:55:00,37.13,37.15,37.1,37.1,666800.0,23.8938,23.9067,23.8745,23.8745,666800.0
2010-10-06 09:30:00,37.03,37.25,37.02,37.19,890300.0,23.8295,23.971,23.823,23.9324,890300.0
2010-10-06 09:35:00,37.19,37.24,36.9,36.91,1092600.0,23.9324,23.9646,23.7458,23.7522,1092600.0
2010-10-06 09:40:00,36.91,36.91,36.67,36.84,1295500.0,23.7522,23.7522,23.5978,23.7072,1295500.0
2010-10-06 09:45:00,36.84,36.94,36.76,36.88,574500.0,23.7072,23.7715,23.6557,23.7329,574500.0
2010-10-06 09:50:00,36.89,36.99,36.83,36.99,643800.0,23.7394,23.8037,23.7008,23.8037,643800.0
2010-10-06 09:55:00,36.99,37.09,36.84,36.89,874100.0,23.8037,23.8681,23.7072,23.7394,874100.0
2010-10-06 10:00:00,36.9,36.97,36.88,36.93,341300.0,23.7458,23.7909,23.7329,23.7651,341300.0
2010-10-06 10:05:00,36.94,36.97,36.88,36.96,365000.0,23.7715,23.7909,23.7329,23.7844,365000.0
2010-10-06 10:10:00,36.96,36.97,36.9,36.91,241100.0,23.7844,23.7909,23.7458,23.7522,241100.0
2010-10-06 10:15:00,36.91,36.98,36.8,36.81,353300.0,23.7522,23.7973,23.6815,23.6879,353300.0
2010-10-06 10:20:00,36.81,36.82,36.7,36.71,580600.0,23.6879,23.6943,23.6171,23.6235,580600.0
2010-10-06 10:25:00,36.71,36.73,36.54,36.67,759000.0,23.6235,23.6364,23.5141,23.5978,759000.0
2010-10-06 10:30:00,36.66,36.73,36.62,36.72,392100.0,23.5914,23.6364,23.5656,23.63,392100.0
2010-10-06 10:35:00,36.72,36.77,36.65,36.7,303300.0,23.63,23.6622,23.5849,23.6171,303300.0
2010-10-06 10:40:00,36.7,36.79,36.65,36.74,215900.0,23.6171,23.675,23.5849,23.6428,215900.0
2010-10-06 10:45:00,36.74,36.77,36.72,36.76,259300.0,23.6428,23.6622,23.63,23.6557,259300.0
2010-10-06 10:50:00,36.77,36.78,36.74,36.77,297900.0,23.6622,23.6686,23.6428,23.6622,297900.0
2010-10-06 10:55:00,36.77,36.86,36.75,36.86,231100.0,23.6622,23.7201,23.6493,23.7201,231100.0
2010-10-06 11:00:00,36.87,36.91,36.85,36.86,299400.0,23.7265,23.7522,23.7136,23.7201,299400.0
2010-10-06 11:05:00,36.86,36.95,36.82,36.88,276600.0,23.7201,23.778,23.6943,23.7329,276600.0
2010-10-06 11:10:00,36.88,36.92,36.83,36.87,290800.0,23.7329,23.7587,23.7008,23.7265,290800.0
2010-10-06 11:15:00,36.87,36.9,36.83,36.83,133400.0,23.7265,23.7458,23.7008,23.7008,133400.0
2010-10-06 11:20:00,36.84,36.95,36.84,36.93,235700.0,23.7072,23.778,23.7072,23.7651,235700.0
2010-10-06 11:25:00,36.94,37.16,36.9,37.03,630400.0,23.7715,23.9131,23.7458,23.8295,630400.0
2010-10-06 11:30:00,37.03,37.08,37.01,37.08,372600.0,23.8295,23.8616,23.8166,23.8616,372600.0
2010-10-06 11:35:00,37.08,37.09,37.01,37.04,352300.0,23.8616,23.8681,23.8166,23.8359,352300.0
2010-10-06 11:40:00,37.03,37.03,36.96,36.96,322600.0,23.8295,23.8295,23.7844,23.7844,322600.0
2010-10-06 11:45:00,36.97,37.01,36.96,36.99,185700.0,23.7909,23.8166,23.7844,23.8037,185700.0
2010-10-06 11:50:00,36.99,37.0,36.91,36.97,313200.0,23.8037,23.8102,23.7522,23.7909,313200.0
2010-10-06 11:55:00,36.97,36.98,36.93,36.94,395600.0,23.7909,23.7973,23.7651,23.7715,395600.0
2010-10-06 12:00:00,36.94,36.97,36.9,36.94,172400.0,23.7715,23.7909,23.7458,23.7715,172400.0
2010-10-06 12:05:00,36.94,36.97,36.92,36.95,206200.0,23.7715,23.7909,23.7587,23.778,206200.0
2010-10-06 12:10:00,36.95,36.96,36.85,36.86,186100.0,23.778,23.7844,23.7136,23.7201,186100.0
2010-10-06 12:15:00,36.86,36.89,36.8,36.82,195600.0,23.7201,23.7394,23.6815,23.6943,195600.0
2010-10-06 12:20:00,36.81,36.83,36.75,36.76,198200.0,23.6879,23.7008,23.6493,23.6557,198200.0
2010-10-06 12:25:00,36.76,36.78,36.68,36.73,317200.0,23.6557,23.6686,23.6042,23.6364,317200.0
2010-10-06 12:30:00,36.74,36.74,36.63,36.66,190000.0,23.6428,23.6428,23.5721,23.5914,190000.0
2010-10-06 12:35:00,36.65,36.75,36.65,36.71,203100.0,23.5849,23.6493,23.5849,23.6235,203100.0
2010-10-06 12:40:00,36.71,36.71,36.67,36.68,224800.0,23.6235,23.6235,23.5978,23.6042,224800.0
2010-10-06 12:45:00,36.68,36.74,36.67,36.69,199800.0,23.6042,23.6428,23.5978,23.6107,199800.0
2010-10-06 12:50:00,36.68,36.69,36.52,36.57,423100.0,23.6042,23.6107,23.5013,23.5334,423100.0
2010-10-06 12:55:00,36.57,36.59,36.38,36.44,660400.0,23.5334,23.5463,23.4112,23.4498,660400.0
2010-10-06 13:00:00,36.44,36.44,36.3,36.31,462900.0,23.4498,23.4498,23.3597,23.3661,462900.0
2010-10-06 13:05:00,36.3,36.35,36.24,36.26,731100.0,23.3597,23.3919,23.3211,23.334,731100.0
2010-10-06 13:10:00,36.26,36.27,36.13,36.22,600900.0,23.334,23.3404,23.2503,23.3082,600900.0
2010-10-06 13:15:00,36.21,36.31,36.15,36.16,454100.0,23.3018,23.3661,23.2632,23.2696,454100.0
2010-10-06 13:20:00,36.16,36.21,36.02,36.11,709500.0,23.2696,23.3018,23.1795,23.2374,709500.0
2010-10-06 13:25:00,36.12,36.39,36.07,36.26,1033900.0,23.2439,23.4176,23.2117,23.334,1033900.0
2010-10-06 13:30:00,36.27,36.4,36.26,36.27,485100.0,23.3404,23.424,23.334,23.3404,485100.0
2010-10-06 13:35:00,36.28,36.38,36.28,36.31,327400.0,23.3468,23.4112,23.3468,23.3661,327400.0
2010-10-06 13:40:00,36.31,36.31,36.17,36.19,347100.0,23.3661,23.3661,23.276,23.2889,347100.0
2010-10-06 13:45:00,36.19,36.2,36.1,36.17,347400.0,23.2889,23.2953,23.231,23.276,347400.0
2010-10-06 13:50:00,36.17,36.18,36.06,36.09,246200.0,23.276,23.2825,23.2053,23.2246,246200.0
2010-10-06 13:55:00,36.08,36.17,36.01,36.17,527500.0,23.2181,23.276,23.1731,23.276,527500.0
2010-10-06 14:00:00,36.17,36.24,36.15,36.2,264500.0,23.276,23.3211,23.2632,23.2953,264500.0
2010-10-06 14:05:00,36.19,36.24,36.15,36.17,181200.0,23.2889,23.3211,23.2632,23.276,181200.0
2010-10-06 14:10:00,36.17,36.24,36.09,36.18,306500.0,23.276,23.3211,23.2246,23.2825,306500.0
2010-10-06 14:15:00,36.18,36.24,36.1,36.21,204100.0,23.2825,23.3211,23.231,23.3018,204100.0
2010-10-06 14:20:00,36.2,36.28,36.15,36.23,135500.0,23.2953,23.3468,23.2632,23.3147,135500.0
2010-10-06 14:25:00,36.23,36.34,36.22,36.3,208000.0,23.3147,23.3854,23.3082,23.3597,208000.0
2010-10-06 14:30:00,36.31,36.32,36.16,36.26,336400.0,23.3661,23.3726,23.2696,23.334,336400.0
2010-10-06 14:35:00,36.26,36.33,36.22,36.29,210700.0,23.334,23.379,23.3082,23.3533,210700.0
2010-10-06 14:40:00,36.29,36.31,36.16,36.18,234000.0,23.3533,23.3661,23.2696,23.2825,234000.0
2010-10-06 14:45:00,36.17,36.25,36.15,36.25,196700.0,23.276,23.3275,23.2632,23.3275,196700.0
2010-10-06 14:50:00,36.24,36.25,36.17,36.22,150500.0,23.3211,23.3275,23.276,23.3082,150500.0
2010-10-06 14:55:00,36.23,36.24,36.16,36.18,238200.0,23.3147,23.3211,23.2696,23.2825,238200.0
2010-10-06 15:00:00,36.18,36.21,36.11,36.13,304800.0,23.2825,23.3018,23.2374,23.2503,304800.0
2010-10-06 15:05:00,36.14,36.17,36.06,36.08,379600.0,23.2567,23.276,23.2053,23.2181,379600.0
2010-10-06 15:10:00,36.08,36.14,36.04,36.11,385700.0,23.2181,23.2567,23.1924,23.2374,385700.0
2010-10-06 15:15:00,36.11,36.12,36.0,36.0,485800.0,23.2374,23.2439,23.1666,23.1666,485800.0
2010-10-06 15:20:00,36.01,36.08,35.93,36.05,754900.0,23.1731,23.2181,23.1216,23.1988,754900.0
2010-10-06 15:25:00,36.04,36.11,36.01,36.05,502800.0,23.1924,23.2374,23.1731,23.1988,502800.0
2010-10-06 15:30:00,36.05,36.1,36.0,36.03,278200.0,23.1988,23.231,23.1666,23.1859,278200.0
2010-10-06 15:35:00,36.03,36.08,36.01,36.05,405700.0,23.1859,23.2181,23.1731,23.1988,405700.0
2010-10-06 15:40:00,36.05,36.13,36.04,36.13,604300.0,23.1988,23.2503,23.1924,23.2503,604300.0
2010-10-06 15:45:00,36.13,36.18,36.1,36.12,767800.0,23.2503,23.2825,23.231,23.2439,767800.0
2010-10-06 15:50:00,36.13,36.16,36.07,36.12,531800.0,23.2503,23.2696,23.2117,23.2439,531800.0
2010-10-06 15:55:00,36.12,36.16,36.08,36.1,1114300.0,23.2439,23.2696,23.2181,23.231,1114300.0
2010-10-07 09:30:00,36.43,36.5,36.3,36.33,573700.0,23.4434,23.4884,23.3597,23.379,573700.0
2010-10-07 09:35:00,36.33,36.33,36.05,36.09,790600.0,23.379,23.379,23.1988,23.2246,790600.0
2010-10-07 09:40:00,36.09,36.25,36.06,36.25,573700.0,23.2246,23.3275,23.2053,23.3275,573700.0
2010-10-07 09:45:00,36.24,36.25,36.02,36.09,592600.0,23.3211,23.3275,23.1795,23.2246,592600.0
2010-10-07 09:50:00,36.09,36.22,36.05,36.15,476500.0,23.2246,23.3082,23.1988,23.2632,476500.0
2010-10-07 09:55:00,36.15,36.18,36.08,36.09,351500.0,23.2632,23.2825,23.2181,23.2246,351500.0
2010-10-07 10:00:00,36.08,36.15,36.03,36.08,397400.0,23.2181,23.2632,23.1859,23.2181,397400.0
2010-10-07 10:05:00,36.08,36.13,35.93,35.99,621900.0,23.2181,23.2503,23.1216,23.1602,621900.0
2010-10-07 10:10:00,35.98,36.07,35.95,36.01,397600.0,23.1538,23.2117,23.1345,23.1731,397600.0
2010-10-07 10:15:00,36.02,36.04,35.86,36.03,492900.0,23.1795,23.1924,23.0765,23.1859,492900.0
2010-10-07 10:20:00,36.03,36.19,36.01,36.14,463600.0,23.1859,23.2889,23.1731,23.2567,463600.0
2010-10-07 10:25:00,36.14,36.22,36.07,36.1,625000.0,23.2567,23.3082,23.2117,23.231,625000.0
2010-10-07 10:30:00,36.1,36.23,36.09,36.15,309200.0,23.231,23.3147,23.2246,23.2632,309200.0
2010-10-07 10:35:00,36.15,36.17,36.02,36.03,288300.0,23.2632,23.276,23.1795,23.1859,288300.0
2010-10-07 10:40:00,36.03,36.04,35.9,35.95,372200.0,23.1859,23.1924,23.1023,23.1345,372200.0
2010-10-07 10:45:00,35.95,35.99,35.9,35.99,226000.0,23.1345,23.1602,23.1023,23.1602,226000.0
2010-10-07 10:50:00,35.99,36.04,35.96,35.96,191600.0,23.1602,23.1924,23.1409,23.1409,191600.0
2010-10-07 10:55:00,35.96,36.04,35.95,35.95,123300.0,23.1409,23.1924,23.1345,23.1345,123300.0
2010-10-07 11:00:00,35.95,35.95,35.73,35.81,571000.0,23.1345,23.1345,22.9929,23.0444,571000.0
2010-10-07 11:05:00,35.81,35.85,35.71,35.84,416300.0,23.0444,23.0701,22.98,23.0637,416300.0
2010-10-07 11:10:00,35.83,35.84,35.7,35.71,226500.0,23.0572,23.0637,22.9736,22.98,226500.0
2010-10-07 11:15:00,35.7,35.83,35.7,35.76,282200.0,22.9736,23.0572,22.9736,23.0122,282200.0
2010-10-07 11:20:00,35.76,35.82,35.7,35.79,237600.0,23.0122,23.0508,22.9736,23.0315,237600.0
2010-10-07 11:25:00,35.78,35.83,35.75,35.78,126700.0,23.0251,23.0572,23.0058,23.0251,126700.0
2010-10-07 11:30:00,35.78,35.94,35.75,35.87,468400.0,23.0251,23.128,23.0058,23.083,468400.0
2010-10-07 11:35:00,35.87,35.9,35.8,35.8,183000.0,23.083,23.1023,23.0379,23.0379,183000.0
2010-10-07 11:40:00,35.8,35.95,35.8,35.88,288800.0,23.0379,23.1345,23.0379,23.0894,288800.0
2010-10-07 11:45:00,35.88,35.94,35.85,35.87,155500.0,23.0894,23.128,23.0701,23.083,155500.0
2010-10-07 11:50:00,35.87,35.95,35.87,35.95,148600.0,23.083,23.1345,23.083,23.1345,148600.0
2010-10-07 11:55:00,35.95,35.96,35.89,35.96,125500.0,23.1345,23.1409,23.0959,23.1409,125500.0
2010-10-07 12:00:00,35.95,35.99,35.83,35.84,185900.0,23.1345,23.1602,23.0572,23.0637,185900.0
2010-10-07 12:05:00,35.84,35.89,35.81,35.87,101200.0,23.0637,23.0959,23.0444,23.083,101200.0
2010-10-07 12:10:00,35.88,35.92,35.86,35.89,69100.0,23.0894,23.1152,23.0765,23.0959,69100.0
2010-10-07 12:15:00,35.89,35.91,35.81,35.83,94300.0,23.0959,23.1087,23.0444,23.0572,94300.0
2010-10-07 12:20:00,35.83,35.84,35.72,35.72,261400.0,23.0572,23.0637,22.9865,22.9865,261400.0
2010-10-07 12:25:00,35.72,35.75,35.66,35.67,244400.0,22.9865,23.0058,22.9478,22.9543,244400.0
2010-10-07 12:30:00,35.66,35.67,35.54,35.56,503600.0,22.9478,22.9543,22.8706,22.8835,503600.0
2010-10-07 12:35:00,35.56,35.66,35.47,35.57,560300.0,22.8835,22.9478,22.8256,22.8899,560300.0
2010-10-07 12:40:00,35.58,35.6,35.53,35.55,200200.0,22.8964,22.9092,22.8642,22.8771,200200.0
2010-10-07 12:45:00,35.55,35.64,35.5,35.5,329400.0,22.8771,22.935,22.8449,22.8449,329400.0
2010-10-07 12:50:00,35.5,35.55,35.47,35.51,210600.0,22.8449,22.8771,22.8256,22.8513,210600.0
2010-10-07 12:55:00,35.51,35.52,35.42,35.48,311100.0,22.8513,22.8578,22.7934,22.832,311100.0
2010-10-07 13:00:00,35.48,35.48,35.43,35.48,195400.0,22.832,22.832,22.7998,22.832,195400.0
2010-10-07 13:05:00,35.47,35.63,35.47,35.61,288400.0,22.8256,22.9285,22.8256,22.9157,288400.0
2010-10-07 13:10:00,35.61,35.65,35.55,35.58,240300.0,22.9157,22.9414,22.8771,22.8964,240300.0
2010-10-07 13:15:00,35.59,35.63,35.57,35.57,169100.0,22.9028,22.9285,22.8899,22.8899,169100.0
2010-10-07 13:20:00,35.57,35.62,35.55,35.61,225100.0,22.8899,22.9221,22.8771,22.9157,225100.0
2010-10-07 13:25:00,35.61,35.63,35.58,35.58,142200.0,22.9157,22.9285,22.8964,22.8964,142200.0
2010-10-07 13:30:00,35.58,35.61,35.54,35.54,198700.0,22.8964,22.9157,22.8706,22.8706,198700.0
2010-10-07 13:35:00,35.53,35.55,35.45,35.47,229100.0,22.8642,22.8771,22.8127,22.8256,229100.0
2010-10-07 13:40:00,35.47,35.52,35.44,35.49,228200.0,22.8256,22.8578,22.8063,22.8384,228200.0
2010-10-07 13:45:00,35.49,35.51,35.47,35.49,159600.0,22.8384,22.8513,22.8256,22.8384,159600.0
2010-10-07 13:50:00,35.49,35.55,35.49,35.53,173500.0,22.8384,22.8771,22.8384,22.8642,173500.0
2010-10-07 13:55:00,35.53,35.8,35.53,35.73,754900.0,22.8642,23.0379,22.8642,22.9929,754900.0
2010-10-07 14:00:00,35.73,35.84,35.69,35.73,265400.0,22.9929,23.0637,22.9672,22.9929,265400.0
2010-10-07 14:05:00,35.74,35.78,35.7,35.72,214400.0,22.9993,23.0251,22.9736,22.9865,214400.0
2010-10-07 14:10:00,35.72,35.85,35.72,35.84,228300.0,22.9865,23.0701,22.9865,23.0637,228300.0
2010-10-07 14:15:00,35.84,35.85,35.76,35.81,260100.0,23.0637,23.0701,23.0122,23.0444,260100.0
2010-10-07 14:20:00,35.8,35.88,35.78,35.85,334000.0,23.0379,23.0894,23.0251,23.0701,334000.0
2010-10-07 14:25:00,35.85,35.9,35.82,35.85,227500.0,23.0701,23.1023,23.0508,23.0701,227500.0
2010-10-07 14:30:00,35.85,35.96,35.85,35.87,295300.0,23.0701,23.1409,23.0701,23.083,295300.0
2010-10-07 14:35:00,35.86,35.97,35.84,35.94,157400.0,23.0765,23.1473,23.0637,23.128,157400.0
2010-10-07 14:40:00,35.94,35.95,35.88,35.9,171200.0,23.128,23.1345,23.0894,23.1023,171200.0
2010-10-07 14:45:00,35.91,35.93,35.89,35.91,157600.0,23.1087,23.1216,23.0959,23.1087,157600.0
2010-10-07 14:50:00,35.9,35.93,35.83,35.86,231600.0,23.1023,23.1216,23.0572,23.0765,231600.0
2010-10-07 14:55:00,35.86,35.89,35.82,35.87,276200.0,23.0765,23.0959,23.0508,23.083,276200.0
2010-10-07 15:00:00,35.87,35.87,35.79,35.82,271500.0,23.083,23.083,23.0315,23.0508,271500.0
2010-10-07 15:05:00,35.81,35.82,35.71,35.71,229100.0,23.0444,23.0508,22.98,22.98,229100.0
2010-10-07 15:10:00,35.72,35.78,35.7,35.78,277000.0,22.9865,23.0251,22.9736,23.0251,277000.0
2010-10-07 15:15:00,35.78,35.81,35.75,35.77,231800.0,23.0251,23.0444,23.0058,23.0186,231800.0
2010-10-07 15:20:00,35.78,35.87,35.76,35.81,322900.0,23.0251,23.083,23.0122,23.0444,322900.0
2010-10-07 15:25:00,35.8,35.82,35.75,35.78,221000.0,23.0379,23.0508,23.0058,23.0251,221000.0
2010-10-07 15:30:00,35.78,35.79,35.7,35.72,254900.0,23.0251,23.0315,22.9736,22.9865,254900.0
2010-10-07 15:35:00,35.71,35.82,35.71,35.81,294300.0,22.98,23.0508,22.98,23.0444,294300.0
2010-10-07 15:40:00,35.81,35.82,35.75,35.77,263800.0,23.0444,23.0508,23.0058,23.0186,263800.0
2010-10-07 15:45:00,35.78,35.82,35.76,35.78,556900.0,23.0251,23.0508,23.0122,23.0251,556900.0
2010-10-07 15:50:00,35.79,35.83,35.75,35.78,575300.0,23.0315,23.0572,23.0058,23.0251,575300.0
2010-10-07 15:55:00,35.79,35.83,35.77,35.8,1101600.0,23.0315,23.0572,23.0186,23.0379,1101600.0
2010-10-08 09:30:00,35.95,36.1,35.8,35.84,583800.0,23.1345,23.231,23.0379,23.0637,583800.0
2010-10-08 09:35:00,35.85,36.1,35.78,36.08,432000.0,23.0701,23.231,23.0251,23.2181,432000.0
2010-10-08 09:40:00,36.09,36.28,35.98,36.14,878200.0,23.2246,23.3468,23.1538,23.2567,878200.0
2010-10-08 09:45:00,36.14,36.28,36.05,36.26,555800.0,23.2567,23.3468,23.1988,23.334,555800.0
2010-10-08 09:50:00,36.25,36.59,36.25,36.54,1087900.0,23.3275,23.5463,23.3275,23.5141,1087900.0
2010-10-08 09:55:00,36.54,36.54,36.42,36.45,452200.0,23.5141,23.5141,23.4369,23.4562,452200.0
2010-10-08 10:00:00,36.45,36.56,36.35,36.43,639000.0,23.4562,23.527,23.3919,23.4434,639000.0
2010-10-08 10:05:00,36.43,36.53,36.35,36.35,438700.0,23.4434,23.5077,23.3919,23.3919,438700.0
2010-10-08 10:10:00,36.36,36.53,36.35,36.49,374100.0,23.3983,23.5077,23.3919,23.482,374100.0
2010-10-08 10:15:00,36.49,36.76,36.48,36.69,924500.0,23.482,23.6557,23.4755,23.6107,924500.0
2010-10-08 10:20:00,36.68,36.69,36.55,36.68,422500.0,23.6042,23.6107,23.5206,23.6042,422500.0
2010-10-08 10:25:00,36.68,36.72,36.59,36.65,471500.0,23.6042,23.63,23.5463,23.5849,471500.0
2010-10-08 10:30:00,36.64,36.78,36.63,36.69,545100.0,23.5785,23.6686,23.5721,23.6107,545100.0
2010-10-08 10:35:00,36.68,36.76,36.64,36.72,286300.0,23.6042,23.6557,23.5785,23.63,286300.0
2010-10-08 10:40:00,36.72,36.79,36.69,36.73,427000.0,23.63,23.675,23.6107,23.6364,427000.0
2010-10-08 10:45:00,36.74,36.75,36.62,36.67,275300.0,23.6428,23.6493,23.5656,23.5978,275300.0
2010-10-08 10:50:00,36.68,36.73,36.62,36.72,186500.0,23.6042,23.6364,23.5656,23.63,186500.0
2010-10-08 10:55:00,36.72,36.88,36.7,36.87,426600.0,23.63,23.7329,23.6171,23.7265,426600.0
2010-10-08 11:00:00,36.88,36.97,36.84,36.93,476200.0,23.7329,23.7909,23.7072,23.7651,476200.0
2010-10-08 11:05:00,36.93,36.98,36.85,36.86,313200.0,23.7651,23.7973,23.7136,23.7201,313200.0
2010-10-08 11:10:00,36.87,36.95,36.84,36.88,231200.0,23.7265,23.778,23.7072,23.7329,231200.0
2010-10-08 11:15:00,36.89,37.07,36.89,37.05,622000.0,23.7394,23.8552,23.7394,23.8423,622000.0
2010-10-08 11:20:00,37.06,37.11,37.01,37.11,463700.0,23.8488,23.8809,23.8166,23.8809,463700.0
2010-10-08 11:25:00,37.1,37.14,37.02,37.04,503400.0,23.8745,23.9003,23.823,23.8359,503400.0
2010-10-08 11:30:00,37.04,37.2,37.03,37.15,641100.0,23.8359,23.9389,23.8295,23.9067,641100.0
2010-10-08 11:35:00,37.14,37.14,37.1,37.13,328100.0,23.9003,23.9003,23.8745,23.8938,328100.0
2010-10-08 11:40:00,37.13,37.18,37.12,37.14,360800.0,23.8938,23.926,23.8874,23.9003,360800.0
2010-10-08 11:45:00,37.15,37.18,37.11,37.16,316400.0,23.9067,23.926,23.8809,23.9131,316400.0
2010-10-08 11:50:00,37.15,37.24,37.14,37.23,344400.0,23.9067,23.9646,23.9003,23.9582,344400.0
2010-10-08 11:55:00,37.24,37.26,37.13,37.22,356800.0,23.9646,23.9775,23.8938,23.9517,356800.0
2010-10-08 12:00:00,37.22,37.22,37.13,37.16,326700.0,23.9517,23.9517,23.8938,23.9131,326700.0
2010-10-08 12:05:00,37.15,37.17,37.07,37.08,305600.0,23.9067,23.9196,23.8552,23.8616,305600.0
2010-10-08 12:10:00,37.08,37.11,37.07,37.07,177100.0,23.8616,23.8809,23.8552,23.8552,177100.0
2010-10-08 12:15:00,37.08,37.11,37.07,37.09,189200.0,23.8616,23.8809,23.8552,23.8681,189200.0
2010-10-08 12:20:00,37.08,37.09,36.97,37.03,335500.0,23.8616,23.8681,23.7909,23.8295,335500.0
2010-10-08 12:25:00,37.03,37.06,37.01,37.03,120300.0,23.8295,23.8488,23.8166,23.8295,120300.0
2010-10-08 12:30:00,37.03,37.1,37.02,37.09,114400.0,23.8295,23.8745,23.823,23.8681,114400.0
2010-10-08 12:35:00,37.09,37.14,37.05,37.11,292300.0,23.8681,23.9003,23.8423,23.8809,292300.0
2010-10-08 12:40:00,37.1,37.23,37.1,37.21,285100.0,23.8745,23.9582,23.8745,23.9453,285100.0
2010-10-08 12:45:00,37.22,37.23,37.17,37.19,198300.0,23.9517,23.9582,23.9196,23.9324,198300.0
2010-10-08 12:50:00,37.19,37.25,37.15,37.24,234900.0,23.9324,23.971,23.9067,23.9646,234900.0
2010-10-08 12:55:00,37.24,37.24,37.15,37.18,201900.0,23.9646,23.9646,23.9067,23.926,201900.0
2010-10-08 13:00:00,37.18,37.2,37.09,37.1,205600.0,23.926,23.9389,23.8681,23.8745,205600.0
2010-10-08 13:05:00,37.1,37.11,37.02,37.03,354200.0,23.8745,23.8809,23.823,23.8295,354200.0
2010-10-08 13:10:00,37.03,37.08,37.0,37.08,238400.0,23.8295,23.8616,23.8102,23.8616,238400.0
2010-10-08 13:15:00,37.08,37.15,37.04,37.12,223200.0,23.8616,23.9067,23.8359,23.8874,223200.0
2010-10-08 13:20:00,37.12,37.15,37.05,37.08,239500.0,23.8874,23.9067,23.8423,23.8616,239500.0
2010-10-08 13:25:00,37.09,37.14,37.05,37.14,223100.0,23.8681,23.9003,23.8423,23.9003,223100.0
2010-10-08 13:30:00,37.13,37.2,37.07,37.2,330100.0,23.8938,23.9389,23.8552,23.9389,330100.0
2010-10-08 13:35:00,37.2,37.32,37.2,37.3,570300.0,23.9389,24.0161,23.9389,24.0032,570300.0
2010-10-08 13:40:00,37.3,37.38,37.22,37.22,453000.0,24.0032,24.0547,23.9517,23.9517,453000.0
2010-10-08 13:45:00,37.22,37.22,37.13,37.18,212600.0,23.9517,23.9517,23.8938,23.926,212600.0
2010-10-08 13:50:00,37.19,37.25,37.17,37.17,123700.0,23.9324,23.971,23.9196,23.9196,123700.0
2010-10-08 13:55:00,37.18,37.18,37.02,37.1,413800.0,23.926,23.926,23.823,23.8745,413800.0
2010-10-08 14:00:00,37.1,37.2,37.05,37.2,291200.0,23.8745,23.9389,23.8423,23.9389,291200.0
2010-10-08 14:05:00,37.19,37.25,37.14,37.17,216900.0,23.9324,23.971,23.9003,23.9196,216900.0
2010-10-08 14:10:00,37.18,37.22,37.14,37.16,183300.0,23.926,23.9517,23.9003,23.9131,183300.0
2010-10-08 14:15:00,37.16,37.25,37.16,37.24,190400.0,23.9131,23.971,23.9131,23.9646,190400.0
2010-10-08 14:20:00,37.23,37.35,37.22,37.34,490000.0,23.9582,24.0354,23.9517,24.029,490000.0
2010-10-08 14:25:00,37.33,37.33,37.25,37.3,1992100.0,24.0225,24.0225,23.971,24.0032,1992100.0
2010-10-08 14:30:00,37.31,37.34,37.25,37.25,206100.0,24.0097,24.029,23.971,23.971,206100.0
2010-10-08 14:35:00,37.25,37.41,37.25,37.4,317100.0,23.971,24.074,23.971,24.0676,317100.0
2010-10-08 14:40:00,37.4,37.44,37.34,37.42,356000.0,24.0676,24.0933,24.029,24.0804,356000.0
2010-10-08 14:45:00,37.42,37.43,37.34,37.34,178900.0,24.0804,24.0869,24.029,24.029,178900.0
2010-10-08 14:50:00,37.34,37.34,37.25,37.33,365300.0,24.029,24.029,23.971,24.0225,365300.0
2010-10-08 14:55:00,37.32,37.34,37.26,37.27,226800.0,24.0161,24.029,23.9775,23.9839,226800.0
2010-10-08 15:00:00,37.26,37.35,37.25,37.33,178000.0,23.9775,24.0354,23.971,24.0225,178000.0
2010-10-08 15:05:00,37.34,37.38,37.3,37.35,147800.0,24.029,24.0547,24.0032,24.0354,147800.0
2010-10-08 15:10:00,37.34,37.38,37.31,37.35,202200.0,24.029,24.0547,24.0097,24.0354,202200.0
2010-10-08 15:15:00,37.35,37.37,37.29,37.29,508800.0,24.0354,24.0483,23.9968,23.9968,508800.0
2010-10-08 15:20:00,37.3,37.33,37.22,37.27,453700.0,24.0032,24.0225,23.9517,23.9839,453700.0
2010-10-08 15:25:00,37.28,37.37,37.27,37.34,331100.0,23.9903,24.0483,23.9839,24.029,331100.0
2010-10-08 15:30:00,37.34,37.4,37.33,37.4,265900.0,24.029,24.0676,24.0225,24.0676,265900.0
2010-10-08 15:35:00,37.4,37.44,37.36,37.44,371400.0,24.0676,24.0933,24.0418,24.0933,371400.0
2010-10-08 15:40:00,37.44,37.47,37.4,37.42,494500.0,24.0933,24.1126,24.0676,24.0804,494500.0
2010-10-08 15:45:00,37.42,37.42,37.32,37.39,520600.0,24.0804,24.0804,24.0161,24.0611,520600.0
2010-10-08 15:50:00,37.39,37.41,37.35,37.39,543300.0,24.0611,24.074,24.0354,24.0611,543300.0
2010-10-08 15:55:00,37.38,37.4,37.28,37.28,771000.0,24.0547,24.0676,23.9903,23.9903,771000.0
2010-10-11 09:30:00,37.55,37.87,37.5,37.82,919600.0,24.1641,24.37,24.1319,24.3378,919600.0
2010-10-11 09:35:00,37.83,37.99,37.75,37.87,835000.0,24.3443,24.4472,24.2928,24.37,835000.0
2010-10-11 09:40:00,37.86,38.03,37.76,37.85,693200.0,24.3636,24.473,24.2992,24.3572,693200.0
2010-10-11 09:45:00,37.85,37.85,37.6,37.69,772800.0,24.3572,24.3572,24.1963,24.2542,772800.0
2010-10-11 09:50:00,37.69,37.75,37.56,37.7,529200.0,24.2542,24.2928,24.1705,24.2606,529200.0
2010-10-11 09:55:00,37.71,37.79,37.6,37.64,455900.0,24.2671,24.3185,24.1963,24.222,455900.0
2010-10-11 10:00:00,37.65,37.75,37.53,37.6,534800.0,24.2284,24.2928,24.1512,24.1963,534800.0
2010-10-11 10:05:00,37.59,37.77,37.57,37.73,563700.0,24.1898,24.3057,24.177,24.2799,563700.0
2010-10-11 10:10:00,37.74,37.75,37.68,37.69,254300.0,24.2864,24.2928,24.2478,24.2542,254300.0
2010-10-11 10:15:00,37.7,37.71,37.59,37.59,268400.0,24.2606,24.2671,24.1898,24.1898,268400.0
2010-10-11 10:20:00,37.59,37.7,37.57,37.7,261100.0,24.1898,24.2606,24.177,24.2606,261100.0
2010-10-11 10:25:00,37.7,37.84,37.7,37.83,390200.0,24.2606,24.3507,24.2606,24.3443,390200.0
2010-10-11 10:30:00,37.82,37.87,37.69,37.73,313300.0,24.3378,24.37,24.2542,24.2799,313300.0
2010-10-11 10:35:00,37.74,37.8,37.69,37.77,154800.0,24.2864,24.325,24.2542,24.3057,154800.0
2010-10-11 10:40:00,37.77,37.8,37.75,37.76,116100.0,24.3057,24.325,24.2928,24.2992,116100.0
2010-10-11 10:45:00,37.76,37.76,37.6,37.64,649400.0,24.2992,24.2992,24.1963,24.222,649400.0
2010-10-11 10:50:00,37.64,37.7,37.6,37.62,368600.0,24.222,24.2606,24.1963,24.2091,368600.0
2010-10-11 10:55:00,37.62,37.69,37.62,37.67,179200.0,24.2091,24.2542,24.2091,24.2413,179200.0
2010-10-11 11:00:00,37.67,37.73,37.54,37.59,324600.0,24.2413,24.2799,24.1577,24.1898,324600.0
2010-10-11 11:05:00,37.6,37.6,37.48,37.56,465200.0,24.1963,24.1963,24.119,24.1705,465200.0
2010-10-11 11:10:00,37.56,37.67,37.55,37.65,313700.0,24.1705,24.2413,24.1641,24.2284,313700.0
2010-10-11 11:15:00,37.66,37.7,37.63,37.65,214900.0,24.2349,24.2606,24.2156,24.2284,214900.0
2010-10-11 11:20:00,37.65,37.83,37.65,37.82,306000.0,24.2284,24.3443,24.2284,24.3378,306000.0
2010-10-11 11:25:00,37.82,37.95,37.81,37.88,497100.0,24.3378,24.4215,24.3314,24.3765,497100.0
2010-10-11 11:30:00,37.89,37.99,37.85,37.96,273700.0,24.3829,24.4472,24.3572,24.4279,273700.0
2010-10-11 11:35:00,37.96,38.0,37.92,37.99,351900.0,24.4279,24.4537,24.4022,24.4472,351900.0
2010-10-11 11:40:00,38.0,38.21,37.98,38.2,917100.0,24.4537,24.5888,24.4408,24.5824,917100.0
2010-10-11 11:45:00,38.2,38.24,38.12,38.17,478100.0,24.5824,24.6081,24.5309,24.5631,478100.0
2010-10-11 11:50:00,38.18,38.24,38.14,38.18,303700.0,24.5695,24.6081,24.5438,24.5695,303700.0
2010-10-11 11:55:00,38.19,38.22,38.13,38.15,269800.0,24.5759,24.5953,24.5373,24.5502,269800.0
2010-10-11 12:00:00,38.15,38.19,38.1,38.11,161100.0,24.5502,24.5759,24.518,24.5245,161100.0
2010-10-11 12:05:00,38.11,38.13,38.06,38.08,244200.0,24.5245,24.5373,24.4923,24.5052,244200.0
2010-10-11 12:10:00,38.08,38.19,38.07,38.16,228700.0,24.5052,24.5759,24.4987,24.5566,228700.0
2010-10-11 12:15:00,38.16,38.27,38.16,38.25,376100.0,24.5566,24.6274,24.5566,24.6146,376100.0
2010-10-11 12:20:00,38.26,38.3,38.22,38.3,235800.0,24.621,24.6467,24.5953,24.6467,235800.0
2010-10-11 12:25:00,38.3,38.37,38.28,38.34,460300.0,24.6467,24.6918,24.6339,24.6725,460300.0
2010-10-11 12:30:00,38.34,38.38,38.3,38.31,283300.0,24.6725,24.6982,24.6467,24.6532,283300.0
2010-10-11 12:35:00,38.32,38.42,38.31,38.4,284800.0,24.6596,24.724,24.6532,24.7111,284800.0
2010-10-11 12:40:00,38.41,38.46,38.4,38.41,377900.0,24.7175,24.7497,24.7111,24.7175,377900.0
2010-10-11 12:45:00,38.41,38.43,38.34,38.35,195200.0,24.7175,24.7304,24.6725,24.6789,195200.0
2010-10-11 12:50:00,38.36,38.36,38.28,38.32,197700.0,24.6853,24.6853,24.6339,24.6596,197700.0
2010-10-11 12:55:00,38.32,38.33,38.29,38.32,180100.0,24.6596,24.666,24.6403,24.6596,180100.0
2010-10-11 13:00:00,38.32,38.37,38.3,38.36,162700.0,24.6596,24.6918,24.6467,24.6853,162700.0
2010-10-11 13:05:00,38.37,38.47,38.35,38.47,171500.0,24.6918,24.7561,24.6789,24.7561,171500.0
2010-10-11 13:10:00,38.47,38.5,38.44,38.49,293100.0,24.7561,24.7754,24.7368,24.769,293100.0
2010-10-11 13:15:00,38.49,38.54,38.45,38.51,413200.0,24.769,24.8012,24.7433,24.7819,413200.0
2010-10-11 13:20:00,38.51,38.52,38.44,38.45,154300.0,24.7819,24.7883,24.7368,24.7433,154300.0
2010-10-11 13:25:00,38.45,38.5,38.45,38.49,83900.0,24.7433,24.7754,24.7433,24.769,83900.0
2010-10-11 13:30:00,38.49,38.55,38.49,38.54,133600.0,24.769,24.8076,24.769,24.8012,133600.0
2010-10-11 13:35:00,38.54,38.7,38.54,38.68,385500.0,24.8012,24.9041,24.8012,24.8913,385500.0
2010-10-11 13:40:00,38.69,38.73,38.64,38.7,339500.0,24.8977,24.9234,24.8655,24.9041,339500.0
2010-10-11 13:45:00,38.71,38.73,38.64,38.66,285500.0,24.9106,24.9234,24.8655,24.8784,285500.0
2010-10-11 13:50:00,38.67,38.72,38.64,38.66,286100.0,24.8848,24.917,24.8655,24.8784,286100.0
2010-10-11 13:55:00,38.65,38.68,38.57,38.64,399700.0,24.872,24.8913,24.8205,24.8655,399700.0
2010-10-11 14:00:00,38.64,38.66,38.57,38.59,323500.0,24.8655,24.8784,24.8205,24.8334,323500.0
2010-10-11 14:05:00,38.6,38.63,38.51,38.52,286500.0,24.8398,24.8591,24.7819,24.7883,286500.0
2010-10-11 14:10:00,38.52,38.62,38.48,38.57,292500.0,24.7883,24.8527,24.7626,24.8205,292500.0
2010-10-11 14:15:00,38.57,38.63,38.56,38.58,223700.0,24.8205,24.8591,24.814,24.8269,223700.0
2010-10-11 14:20:00,38.59,38.64,38.58,38.63,307100.0,24.8334,24.8655,24.8269,24.8591,307100.0
2010-10-11 14:25:00,38.63,38.75,38.61,38.73,463200.0,24.8591,24.9363,24.8462,24.9234,463200.0
2010-10-11 14:30:00,38.73,38.73,38.67,38.7,247000.0,24.9234,24.9234,24.8848,24.9041,247000.0
2010-10-11 14:35:00,38.7,38.77,38.62,38.68,606900.0,24.9041,24.9492,24.8527,24.8913,606900.0
2010-10-11 14:40:00,38.68,38.76,38.65,38.69,254600.0,24.8913,24.9428,24.872,24.8977,254600.0
2010-10-11 14:45:00,38.68,38.73,38.65,38.71,344600.0,24.8913,24.9234,24.872,24.9106,344600.0
2010-10-11 14:50:00,38.72,38.85,38.68,38.84,526100.0,24.917,25.0007,24.8913,24.9942,526100.0
2010-10-11 14:55:00,38.84,38.94,38.83,38.89,540700.0,24.9942,25.0586,24.9878,25.0264,540700.0
2010-10-11 15:00:00,38.89,38.98,38.84,38.95,541200.0,25.0264,25.0843,24.9942,25.065,541200.0
2010-10-11 15:05:00,38.95,38.99,38.89,38.95,347000.0,25.065,25.0908,25.0264,25.065,347000.0
2010-10-11 15:10:00,38.96,38.99,38.78,38.85,516400.0,25.0715,25.0908,24.9556,25.0007,516400.0
2010-10-11 15:15:00,38.84,38.85,38.7,38.78,435400.0,24.9942,25.0007,24.9041,24.9556,435400.0
2010-10-11 15:20:00,38.78,38.81,38.72,38.76,362200.0,24.9556,24.9749,24.917,24.9428,362200.0
2010-10-11 15:25:00,38.77,38.77,38.7,38.76,361700.0,24.9492,24.9492,24.9041,24.9428,361700.0
2010-10-11 15:30:00,38.76,38.79,38.62,38.64,590800.0,24.9428,24.9621,24.8527,24.8655,590800.0
2010-10-11 15:35:00,38.65,38.65,38.4,38.45,1072600.0,24.872,24.872,24.7111,24.7433,1072600.0
2010-10-11 15:40:00,38.46,38.46,38.28,38.43,673100.0,24.7497,24.7497,24.6339,24.7304,673100.0
2010-10-11 15:45:00,38.42,38.54,38.39,38.52,642100.0,24.724,24.8012,24.7046,24.7883,642100.0
2010-10-11 15:50:00,38.52,38.61,38.5,38.53,538800.0,24.7883,24.8462,24.7754,24.7947,538800.0
2010-10-11 15:55:00,38.52,38.65,38.52,38.63,585000.0,24.7883,24.872,24.7883,24.8591,585000.0
2010-10-12 09:30:00,38.37,38.38,38.08,38.19,896800.0,24.6918,24.6982,24.5052,24.5759,896800.0
2010-10-12 09:35:00,38.2,38.6,38.19,38.54,1100100.0,24.5824,24.8398,24.5759,24.8012,1100100.0
2010-10-12 09:40:00,38.54,38.85,38.46,38.83,1012100.0,24.8012,25.0007,24.7497,24.9878,1012100.0
2010-10-12 09:45:00,38.81,38.82,38.32,38.38,1088000.0,24.9749,24.9814,24.6596,24.6982,1088000.0
2010-10-12 09:50:00,38.39,38.46,38.26,38.44,802200.0,24.7046,24.7497,24.621,24.7368,802200.0
2010-10-12 09:55:00,38.44,38.74,38.43,38.67,850500.0,24.7368,24.9299,24.7304,24.8848,850500.0
2010-10-12 10:00:00,38.67,38.79,38.61,38.7,776900.0,24.8848,24.9621,24.8462,24.9041,776900.0
2010-10-12 10:05:00,38.7,38.84,38.69,38.8,689500.0,24.9041,24.9942,24.8977,24.9685,689500.0
2010-10-12 10:10:00,38.81,39.19,38.78,39.08,1412900.0,24.9749,25.2195,24.9556,25.1487,1412900.0
2010-10-12 10:15:00,39.09,39.17,38.95,39.08,819500.0,25.1551,25.2066,25.065,25.1487,819500.0
2010-10-12 10:20:00,39.08,39.14,38.95,39.05,620500.0,25.1487,25.1873,25.065,25.1294,620500.0
2010-10-12 10:25:00,39.05,39.14,38.96,38.99,389600.0,25.1294,25.1873,25.0715,25.0908,389600.0
2010-10-12 10:30:00,39.0,39.1,38.91,39.04,436400.0,25.0972,25.1615,25.0393,25.1229,436400.0
2010-10-12 10:35:00,39.04,39.06,38.94,39.04,377900.0,25.1229,25.1358,25.0586,25.1229,377900.0
2010-10-12 10:40:00,39.04,39.35,39.02,39.27,980200.0,25.1229,25.3224,25.1101,25.2709,980200.0
2010-10-12 10:45:00,39.28,39.43,39.28,39.34,919100.0,25.2774,25.3739,25.2774,25.316,919100.0
2010-10-12 10:50:00,39.34,39.35,39.15,39.28,715700.0,25.316,25.3224,25.1937,25.2774,715700.0
2010-10-12 10:55:00,39.27,39.34,39.23,39.31,380600.0,25.2709,25.316,25.2452,25.2967,380600.0
2010-10-12 11:00:00,39.31,39.36,39.24,39.32,320100.0,25.2967,25.3289,25.2516,25.3031,320100.0
2010-10-12 11:05:00,39.31,39.47,39.31,39.4,475400.0,25.2967,25.3996,25.2967,25.3546,475400.0
2010-10-12 11:10:00,39.41,39.42,39.24,39.34,444500.0,25.361,25.3675,25.2516,25.316,444500.0
2010-10-12 11:15:00,39.34,39.43,39.31,39.41,304600.0,25.316,25.3739,25.2967,25.361,304600.0
2010-10-12 11:20:00,39.41,39.5,39.41,39.48,503900.0,25.361,25.419,25.361,25.4061,503900.0
2010-10-12 11:25:00,39.49,39.59,39.47,39.5,541500.0,25.4125,25.4769,25.3996,25.419,541500.0
2010-10-12 11:30:00,39.49,39.53,39.41,39.42,410800.0,25.4125,25.4383,25.361,25.3675,410800.0
2010-10-12 11:35:00,39.42,39.42,39.26,39.28,667700.0,25.3675,25.3675,25.2645,25.2774,667700.0
2010-10-12 11:40:00,39.28,39.37,39.22,39.25,365200.0,25.2774,25.3353,25.2388,25.2581,365200.0
2010-10-12 11:45:00,39.22,39.27,39.16,39.22,531700.0,25.2388,25.2709,25.2002,25.2388,531700.0
2010-10-12 11:50:00,39.21,39.22,39.1,39.19,471400.0,25.2323,25.2388,25.1615,25.2195,471400.0
2010-10-12 11:55:00,39.19,39.3,39.11,39.29,537700.0,25.2195,25.2903,25.168,25.2838,537700.0
2010-10-12 12:00:00,39.29,39.33,39.21,39.26,317900.0,25.2838,25.3096,25.2323,25.2645,317900.0
2010-10-12 12:05:00,39.27,39.3,39.18,39.2,162700.0,25.2709,25.2903,25.213,25.2259,162700.0
2010-10-12 12:10:00,39.2,39.25,39.14,39.25,209900.0,25.2259,25.2581,25.1873,25.2581,209900.0
2010-10-12 12:15:00,39.24,39.28,39.22,39.24,104800.0,25.2516,25.2774,25.2388,25.2516,104800.0
2010-10-12 12:20:00,39.23,39.32,39.23,39.25,254800.0,25.2452,25.3031,25.2452,25.2581,254800.0
2010-10-12 12:25:00,39.26,39.3,39.24,39.24,98200.0,25.2645,25.2903,25.2516,25.2516,98200.0
2010-10-12 12:30:00,39.25,39.33,39.25,39.32,186900.0,25.2581,25.3096,25.2581,25.3031,186900.0
2010-10-12 12:35:00,39.31,39.39,39.3,39.39,206800.0,25.2967,25.3482,25.2903,25.3482,206800.0
2010-10-12 12:40:00,39.38,39.43,39.37,39.38,193100.0,25.3417,25.3739,25.3353,25.3417,193100.0
2010-10-12 12:45:00,39.38,39.41,39.31,39.33,150600.0,25.3417,25.361,25.2967,25.3096,150600.0
2010-10-12 12:50:00,39.31,39.33,39.15,39.2,460100.0,25.2967,25.3096,25.1937,25.2259,460100.0
2010-10-12 12:55:00,39.2,39.21,39.12,39.2,262400.0,25.2259,25.2323,25.1744,25.2259,262400.0
2010-10-12 13:00:00,39.2,39.25,39.19,39.22,138100.0,25.2259,25.2581,25.2195,25.2388,138100.0
2010-10-12 13:05:00,39.21,39.3,39.18,39.29,170400.0,25.2323,25.2903,25.213,25.2838,170400.0
2010-10-12 13:10:00,39.29,39.35,39.28,39.31,212900.0,25.2838,25.3224,25.2774,25.2967,212900.0
2010-10-12 13:15:00,39.32,39.37,39.3,39.32,112700.0,25.3031,25.3353,25.2903,25.3031,112700.0
2010-10-12 13:20:00,39.32,39.34,39.29,39.3,55100.0,25.3031,25.316,25.2838,25.2903,55100.0
2010-10-12 13:25:00,39.3,39.31,39.25,39.28,107300.0,25.2903,25.2967,25.2581,25.2774,107300.0
2010-10-12 13:30:00,39.29,39.31,39.23,39.24,103000.0,25.2838,25.2967,25.2452,25.2516,103000.0
2010-10-12 13:35:00,39.23,39.25,39.18,39.19,159000.0,25.2452,25.2581,25.213,25.2195,159000.0
2010-10-12 13:40:00,39.2,39.25,39.19,39.21,154900.0,25.2259,25.2581,25.2195,25.2323,154900.0
2010-10-12 13:45:00,39.21,39.21,39.13,39.19,289700.0,25.2323,25.2323,25.1809,25.2195,289700.0
2010-10-12 13:50:00,39.18,39.2,39.03,39.1,420600.0,25.213,25.2259,25.1165,25.1615,420600.0
2010-10-12 13:55:00,39.1,39.13,39.05,39.1,231800.0,25.1615,25.1809,25.1294,25.1615,231800.0
2010-10-12 14:00:00,39.11,39.27,39.0,39.24,673400.0,25.168,25.2709,25.0972,25.2516,673400.0
2010-10-12 14:05:00,39.24,39.25,39.11,39.21,407700.0,25.2516,25.2581,25.168,25.2323,407700.0
2010-10-12 14:10:00,39.21,39.38,39.21,39.27,412600.0,25.2323,25.3417,25.2323,25.2709,412600.0
2010-10-12 14:15:00,39.27,39.43,39.27,39.3,581800.0,25.2709,25.3739,25.2709,25.2903,581800.0
2010-10-12 14:20:00,39.3,39.3,39.2,39.22,341400.0,25.2903,25.2903,25.2259,25.2388,341400.0
2010-10-12 14:25:00,39.22,39.31,39.16,39.18,355800.0,25.2388,25.2967,25.2002,25.213,355800.0
2010-10-12 14:30:00,39.17,39.21,39.07,39.09,444200.0,25.2066,25.2323,25.1422,25.1551,444200.0
2010-10-12 14:35:00,39.09,39.16,39.03,39.04,427600.0,25.1551,25.2002,25.1165,25.1229,427600.0
2010-10-12 14:40:00,39.04,39.06,38.88,38.94,1045000.0,25.1229,25.1358,25.02,25.0586,1045000.0
2010-10-12 14:45:00,38.95,38.96,38.77,38.79,650200.0,25.065,25.0715,24.9492,24.9621,650200.0
2010-10-12 14:50:00,38.78,38.91,38.73,38.9,786700.0,24.9556,25.0393,24.9234,25.0328,786700.0
2010-10-12 14:55:00,38.89,38.98,38.83,38.96,556400.0,25.0264,25.0843,24.9878,25.0715,556400.0
2010-10-12 15:00:00,38.97,39.02,38.9,38.93,572700.0,25.0779,25.1101,25.0328,25.0521,572700.0
2010-10-12 15:05:00,38.93,39.09,38.91,39.07,406000.0,25.0521,25.1551,25.0393,25.1422,406000.0
2010-10-12 15:10:00,39.07,39.12,39.05,39.08,311200.0,25.1422,25.1744,25.1294,25.1487,311200.0
2010-10-12 15:15:00,39.07,39.13,38.93,38.94,360100.0,25.1422,25.1809,25.0521,25.0586,360100.0
2010-10-12 15:20:00,38.93,39.09,38.92,39.01,511700.0,25.0521,25.1551,25.0457,25.1036,511700.0
2010-10-12 15:25:00,39.01,39.03,38.9,38.96,505000.0,25.1036,25.1165,25.0328,25.0715,505000.0
2010-10-12 15:30:00,38.96,38.99,38.87,38.96,358800.0,25.0715,25.0908,25.0135,25.0715,358800.0
2010-10-12 15:35:00,38.96,39.02,38.9,38.95,442500.0,25.0715,25.1101,25.0328,25.065,442500.0
2010-10-12 15:40:00,38.95,38.96,38.85,38.93,483500.0,25.065,25.0715,25.0007,25.0521,483500.0
2010-10-12 15:45:00,38.93,39.05,38.9,39.05,947200.0,25.0521,25.1294,25.0328,25.1294,947200.0
2010-10-12 15:50:00,39.05,39.08,38.98,38.99,519900.0,25.1294,25.1487,25.0843,25.0908,519900.0
2010-10-12 15:55:00,38.99,39.01,38.93,39.0,1404400.0,25.0908,25.1036,25.0521,25.0972,1404400.0
2010-10-13 09:30:00,39.06,39.16,38.8,38.89,1188000.0,25.1358,25.2002,24.9685,25.0264,1188000.0
2010-10-13 09:35:00,38.89,38.96,38.53,38.74,1525100.0,25.0264,25.0715,24.7947,24.9299,1525100.0
2010-10-13 09:40:00,38.74,39.24,38.71,39.19,1014900.0,24.9299,25.2516,24.9106,25.2195,1014900.0
2010-10-13 09:45:00,39.19,39.45,39.11,39.21,845900.0,25.2195,25.3868,25.168,25.2323,845900.0
2010-10-13 09:50:00,39.22,39.23,38.96,39.04,638800.0,25.2388,25.2452,25.0715,25.1229,638800.0
2010-10-13 09:55:00,39.04,39.05,38.85,38.87,607800.0,25.1229,25.1294,25.0007,25.0135,607800.0
2010-10-13 10:00:00,38.89,38.96,38.8,38.87,694400.0,25.0264,25.0715,24.9685,25.0135,694400.0
2010-10-13 10:05:00,38.86,39.13,38.72,39.01,885500.0,25.0071,25.1809,24.917,25.1036,885500.0
2010-10-13 10:10:00,39.0,39.14,38.91,38.94,734400.0,25.0972,25.1873,25.0393,25.0586,734400.0
2010-10-13 10:15:00,38.94,38.98,38.75,38.77,576200.0,25.0586,25.0843,24.9363,24.9492,576200.0
2010-10-13 10:20:00,38.78,38.79,38.51,38.74,1277600.0,24.9556,24.9621,24.7819,24.9299,1277600.0
2010-10-13 10:25:00,38.74,38.9,38.72,38.87,622300.0,24.9299,25.0328,24.917,25.0135,622300.0
2010-10-13 10:30:00,38.86,38.93,38.64,38.69,608200.0,25.0071,25.0521,24.8655,24.8977,608200.0
2010-10-13 10:35:00,38.68,38.79,38.62,38.65,497200.0,24.8913,24.9621,24.8527,24.872,497200.0
2010-10-13 10:40:00,38.65,38.72,38.56,38.68,584500.0,24.872,24.917,24.814,24.8913,584500.0
2010-10-13 10:45:00,38.68,38.72,38.61,38.71,297700.0,24.8913,24.917,24.8462,24.9106,297700.0
2010-10-13 10:50:00,38.71,38.89,38.71,38.85,377100.0,24.9106,25.0264,24.9106,25.0007,377100.0
2010-10-13 10:55:00,38.85,38.9,38.8,38.9,314000.0,25.0007,25.0328,24.9685,25.0328,314000.0
2010-10-13 11:00:00,38.9,38.98,38.84,38.93,392400.0,25.0328,25.0843,24.9942,25.0521,392400.0
2010-10-13 11:05:00,38.93,39.08,38.93,39.01,564000.0,25.0521,25.1487,25.0521,25.1036,564000.0
2010-10-13 11:10:00,39.01,39.1,38.99,39.08,417300.0,25.1036,25.1615,25.0908,25.1487,417300.0
2010-10-13 11:15:00,39.07,39.08,38.94,39.06,324100.0,25.1422,25.1487,25.0586,25.1358,324100.0
2010-10-13 11:20:00,39.06,39.22,39.06,39.13,707700.0,25.1358,25.2388,25.1358,25.1809,707700.0
2010-10-13 11:25:00,39.14,39.15,39.0,39.05,486200.0,25.1873,25.1937,25.0972,25.1294,486200.0
2010-10-13 11:30:00,39.05,39.2,39.04,39.19,297700.0,25.1294,25.2259,25.1229,25.2195,297700.0
2010-10-13 11:35:00,39.19,39.23,39.15,39.17,372200.0,25.2195,25.2452,25.1937,25.2066,372200.0
2010-10-13 11:40:00,39.16,39.17,39.08,39.13,266100.0,25.2002,25.2066,25.1487,25.1809,266100.0
2010-10-13 11:45:00,39.13,39.19,39.08,39.16,211200.0,25.1809,25.2195,25.1487,25.2002,211200.0
2010-10-13 11:50:00,39.16,39.22,39.13,39.14,169000.0,25.2002,25.2388,25.1809,25.1873,169000.0
2010-10-13 11:55:00,39.14,39.16,39.1,39.14,173200.0,25.1873,25.2002,25.1615,25.1873,173200.0
2010-10-13 12:00:00,39.14,39.22,39.14,39.16,254300.0,25.1873,25.2388,25.1873,25.2002,254300.0
2010-10-13 12:05:00,39.16,39.19,39.06,39.07,401900.0,25.2002,25.2195,25.1358,25.1422,401900.0
2010-10-13 12:10:00,39.06,39.17,39.04,39.15,212300.0,25.1358,25.2066,25.1229,25.1937,212300.0
2010-10-13 12:15:00,39.15,39.17,39.09,39.13,137800.0,25.1937,25.2066,25.1551,25.1809,137800.0
2010-10-13 12:20:00,39.14,39.18,39.13,39.16,139500.0,25.1873,25.213,25.1809,25.2002,139500.0
2010-10-13 12:25:00,39.15,39.36,39.13,39.28,775200.0,25.1937,25.3289,25.1809,25.2774,775200.0
2010-10-13 12:30:00,39.29,39.3,39.22,39.22,247600.0,25.2838,25.2903,25.2388,25.2388,247600.0
2010-10-13 12:35:00,39.23,39.27,39.21,39.25,88800.0,25.2452,25.2709,25.2323,25.2581,88800.0
2010-10-13 12:40:00,39.25,39.25,39.21,39.23,112100.0,25.2581,25.2581,25.2323,25.2452,112100.0
2010-10-13 12:45:00,39.24,39.27,39.22,39.23,113000.0,25.2516,25.2709,25.2388,25.2452,113000.0
2010-10-13 12:50:00,39.23,39.24,39.16,39.17,137900.0,25.2452,25.2516,25.2002,25.2066,137900.0
2010-10-13 12:55:00,39.18,39.19,39.11,39.15,161900.0,25.213,25.2195,25.168,25.1937,161900.0
2010-10-13 13:00:00,39.16,39.19,39.14,39.18,121000.0,25.2002,25.2195,25.1873,25.213,121000.0
2010-10-13 13:05:00,39.19,39.22,39.15,39.16,144500.0,25.2195,25.2388,25.1937,25.2002,144500.0
2010-10-13 13:10:00,39.16,39.17,39.11,39.15,131700.0,25.2002,25.2066,25.168,25.1937,131700.0
2010-10-13 13:15:00,39.15,39.25,39.14,39.22,144400.0,25.1937,25.2581,25.1873,25.2388,144400.0
2010-10-13 13:20:00,39.22,39.3,39.19,39.29,326000.0,25.2388,25.2903,25.2195,25.2838,326000.0
2010-10-13 13:25:00,39.29,39.29,39.12,39.18,238000.0,25.2838,25.2838,25.1744,25.213,238000.0
2010-10-13 13:30:00,39.18,39.27,39.18,39.26,182100.0,25.213,25.2709,25.213,25.2645,182100.0
2010-10-13 13:35:00,39.26,39.29,39.24,39.26,146700.0,25.2645,25.2838,25.2516,25.2645,146700.0
2010-10-13 13:40:00,39.26,39.27,39.17,39.19,159400.0,25.2645,25.2709,25.2066,25.2195,159400.0
2010-10-13 13:45:00,39.18,39.21,39.13,39.15,241200.0,25.213,25.2323,25.1809,25.1937,241200.0
2010-10-13 13:50:00,39.15,39.21,39.13,39.21,71600.0,25.1937,25.2323,25.1809,25.2323,71600.0
2010-10-13 13:55:00,39.2,39.24,39.17,39.19,119800.0,25.2259,25.2516,25.2066,25.2195,119800.0
2010-10-13 14:00:00,39.19,39.25,39.16,39.2,228500.0,25.2195,25.2581,25.2002,25.2259,228500.0
2010-10-13 14:05:00,39.21,39.22,39.18,39.22,72800.0,25.2323,25.2388,25.213,25.2388,72800.0
2010-10-13 14:10:00,39.22,39.28,39.19,39.27,442200.0,25.2388,25.2774,25.2195,25.2709,442200.0
2010-10-13 14:15:00,39.27,39.28,39.2,39.26,174600.0,25.2709,25.2774,25.2259,25.2645,174600.0
2010-10-13 14:20:00,39.26,39.28,39.21,39.24,213000.0,25.2645,25.2774,25.2323,25.2516,213000.0
2010-10-13 14:25:00,39.22,39.24,39.16,39.19,201200.0,25.2388,25.2516,25.2002,25.2195,201200.0
2010-10-13 14:30:00,39.19,39.24,39.19,39.21,116900.0,25.2195,25.2516,25.2195,25.2323,116900.0
2010-10-13 14:35:00,39.22,39.23,39.18,39.21,145500.0,25.2388,25.2452,25.213,25.2323,145500.0
2010-10-13 14:40:00,39.22,39.24,39.17,39.18,224300.0,25.2388,25.2516,25.2066,25.213,224300.0
2010-10-13 14:45:00,39.18,39.2,39.03,39.08,492800.0,25.213,25.2259,25.1165,25.1487,492800.0
2010-10-13 14:50:00,39.08,39.08,38.99,38.99,264500.0,25.1487,25.1487,25.0908,25.0908,264500.0
2010-10-13 14:55:00,38.99,39.07,38.97,39.03,304800.0,25.0908,25.1422,25.0779,25.1165,304800.0
2010-10-13 15:00:00,39.03,39.09,38.9,38.93,365000.0,25.1165,25.1551,25.0328,25.0521,365000.0
2010-10-13 15:05:00,38.93,38.97,38.87,38.93,362000.0,25.0521,25.0779,25.0135,25.0521,362000.0
2010-10-13 15:10:00,38.93,38.96,38.8,38.82,1640400.0,25.0521,25.0715,24.9685,24.9814,1640400.0
2010-10-13 15:15:00,38.82,38.93,38.76,38.88,740000.0,24.9814,25.0521,24.9428,25.02,740000.0
2010-10-13 15:20:00,38.88,38.92,38.78,38.84,306800.0,25.02,25.0457,24.9556,24.9942,306800.0
2010-10-13 15:25:00,38.85,38.85,38.68,38.7,661800.0,25.0007,25.0007,24.8913,24.9041,661800.0
2010-10-13 15:30:00,38.7,38.84,38.68,38.8,414200.0,24.9041,24.9942,24.8913,24.9685,414200.0
2010-10-13 15:35:00,38.8,38.88,38.8,38.85,366700.0,24.9685,25.02,24.9685,25.0007,366700.0
2010-10-13 15:40:00,38.85,38.96,38.81,38.93,637100.0,25.0007,25.0715,24.9749,25.0521,637100.0
2010-10-13 15:45:00,38.94,39.0,38.9,38.95,590700.0,25.0586,25.0972,25.0328,25.065,590700.0
2010-10-13 15:50:00,38.95,38.97,38.87,38.87,465200.0,25.065,25.0779,25.0135,25.0135,465200.0
2010-10-13 15:55:00,38.88,38.95,38.82,38.92,1107400.0,25.02,25.065,24.9814,25.0457,1107400.0
2010-10-14 09:30:00,39.0,39.13,38.93,39.08,449200.0,25.0972,25.1809,25.0521,25.1487,449200.0
2010-10-14 09:35:00,39.09,39.1,38.77,39.02,840000.0,25.1551,25.1615,24.9492,25.1101,840000.0
2010-10-14 09:40:00,39.02,39.35,38.93,39.3,1208200.0,25.1101,25.3224,25.0521,25.2903,1208200.0
2010-10-14 09:45:00,39.28,39.34,39.16,39.19,481100.0,25.2774,25.316,25.2002,25.2195,481100.0
2010-10-14 09:50:00,39.2,39.26,39.08,39.23,475700.0,25.2259,25.2645,25.1487,25.2452,475700.0
2010-10-14 09:55:00,39.23,39.23,39.06,39.12,326800.0,25.2452,25.2452,25.1358,25.1744,326800.0
2010-10-14 10:00:00,39.12,39.45,39.11,39.41,855200.0,25.1744,25.3868,25.168,25.361,855200.0
2010-10-14 10:05:00,39.4,39.55,39.4,39.43,910300.0,25.3546,25.4511,25.3546,25.3739,910300.0
2010-10-14 10:10:00,39.43,39.44,39.32,39.32,449000.0,25.3739,25.3803,25.3031,25.3031,449000.0
2010-10-14 10:15:00,39.33,39.36,39.22,39.36,604900.0,25.3096,25.3289,25.2388,25.3289,604900.0
2010-10-14 10:20:00,39.35,39.37,39.23,39.33,279900.0,25.3224,25.3353,25.2452,25.3096,279900.0
2010-10-14 10:25:00,39.33,39.36,39.25,39.28,246600.0,25.3096,25.3289,25.2581,25.2774,246600.0
2010-10-14 10:30:00,39.29,39.32,39.21,39.3,273900.0,25.2838,25.3031,25.2323,25.2903,273900.0
2010-10-14 10:35:00,39.3,39.44,39.3,39.44,241000.0,25.2903,25.3803,25.2903,25.3803,241000.0
2010-10-14 10:40:00,39.44,39.45,39.31,39.35,232100.0,25.3803,25.3868,25.2967,25.3224,232100.0
2010-10-14 10:45:00,39.34,39.47,39.34,39.43,201600.0,25.316,25.3996,25.316,25.3739,201600.0
2010-10-14 10:50:00,39.42,39.5,39.42,39.49,329100.0,25.3675,25.419,25.3675,25.4125,329100.0
2010-10-14 10:55:00,39.49,39.51,39.47,39.48,232000.0,25.4125,25.4254,25.3996,25.4061,232000.0
2010-10-14 11:00:00,39.49,39.51,39.43,39.46,262400.0,25.4125,25.4254,25.3739,25.3932,262400.0
2010-10-14 11:05:00,39.47,39.5,39.43,39.44,186400.0,25.3996,25.419,25.3739,25.3803,186400.0
2010-10-14 11:10:00,39.44,39.46,39.37,39.39,290000.0,25.3803,25.3932,25.3353,25.3482,290000.0
2010-10-14 11:15:00,39.39,39.41,39.2,39.23,401600.0,25.3482,25.361,25.2259,25.2452,401600.0
2010-10-14 11:20:00,39.24,39.27,39.1,39.12,512900.0,25.2516,25.2709,25.1615,25.1744,512900.0
2010-10-14 11:25:00,39.12,39.13,38.93,39.11,623700.0,25.1744,25.1809,25.0521,25.168,623700.0
2010-10-14 11:30:00,39.1,39.14,39.04,39.12,302100.0,25.1615,25.1873,25.1229,25.1744,302100.0
2010-10-14 11:35:00,39.11,39.17,39.09,39.12,194100.0,25.168,25.2066,25.1551,25.1744,194100.0
2010-10-14 11:40:00,39.11,39.14,39.03,39.03,203500.0,25.168,25.1873,25.1165,25.1165,203500.0
2010-10-14 11:45:00,39.04,39.07,39.0,39.05,359600.0,25.1229,25.1422,25.0972,25.1294,359600.0
2010-10-14 11:50:00,39.05,39.14,39.04,39.12,227700.0,25.1294,25.1873,25.1229,25.1744,227700.0
2010-10-14 11:55:00,39.12,39.14,39.06,39.08,165500.0,25.1744,25.1873,25.1358,25.1487,165500.0
2010-10-14 12:00:00,39.08,39.23,39.08,39.19,289000.0,25.1487,25.2452,25.1487,25.2195,289000.0
2010-10-14 12:05:00,39.19,39.22,39.16,39.19,121500.0,25.2195,25.2388,25.2002,25.2195,121500.0
2010-10-14 12:10:00,39.18,39.23,39.16,39.19,131800.0,25.213,25.2452,25.2002,25.2195,131800.0
2010-10-14 12:15:00,39.2,39.21,39.11,39.17,96500.0,25.2259,25.2323,25.168,25.2066,96500.0
2010-10-14 12:20:00,39.17,39.17,39.07,39.12,168100.0,25.2066,25.2066,25.1422,25.1744,168100.0
2010-10-14 12:25:00,39.12,39.12,39.02,39.03,335300.0,25.1744,25.1744,25.1101,25.1165,335300.0
2010-10-14 12:30:00,39.04,39.05,38.89,38.91,610500.0,25.1229,25.1294,25.0264,25.0393,610500.0
2010-10-14 12:35:00,38.9,38.99,38.87,38.88,383600.0,25.0328,25.0908,25.0135,25.02,383600.0
2010-10-14 12:40:00,38.88,38.96,38.88,38.91,228000.0,25.02,25.0715,25.02,25.0393,228000.0
2010-10-14 12:45:00,38.91,38.97,38.9,38.96,203000.0,25.0393,25.0779,25.0328,25.0715,203000.0
2010-10-14 12:50:00,38.95,39.02,38.95,39.01,156400.0,25.065,25.1101,25.065,25.1036,156400.0
2010-10-14 12:55:00,39.0,39.13,39.0,39.09,316500.0,25.0972,25.1809,25.0972,25.1551,316500.0
2010-10-14 13:00:00,39.09,39.1,38.99,39.08,238400.0,25.1551,25.1615,25.0908,25.1487,238400.0
2010-10-14 13:05:00,39.08,39.09,38.93,38.97,241900.0,25.1487,25.1551,25.0521,25.0779,241900.0
2010-10-14 13:10:00,38.97,39.03,38.96,39.01,122700.0,25.0779,25.1165,25.0715,25.1036,122700.0
2010-10-14 13:15:00,39.02,39.04,38.95,38.95,143200.0,25.1101,25.1229,25.065,25.065,143200.0
2010-10-14 13:20:00,38.95,38.96,38.9,38.96,197500.0,25.065,25.0715,25.0328,25.0715,197500.0
2010-10-14 13:25:00,38.97,38.98,38.93,38.95,60100.0,25.0779,25.0843,25.0521,25.065,60100.0
2010-10-14 13:30:00,38.96,39.09,38.95,39.08,166700.0,25.0715,25.1551,25.065,25.1487,166700.0
2010-10-14 13:35:00,39.09,39.15,39.06,39.15,186400.0,25.1551,25.1937,25.1358,25.1937,186400.0
2010-10-14 13:40:00,39.14,39.15,39.06,39.07,126100.0,25.1873,25.1937,25.1358,25.1422,126100.0
2010-10-14 13:45:00,39.07,39.1,39.03,39.05,186500.0,25.1422,25.1615,25.1165,25.1294,186500.0
2010-10-14 13:50:00,39.05,39.05,38.96,38.98,188200.0,25.1294,25.1294,25.0715,25.0843,188200.0
2010-10-14 13:55:00,38.98,39.05,38.97,39.01,125100.0,25.0843,25.1294,25.0779,25.1036,125100.0
2010-10-14 14:00:00,39.0,39.02,38.91,38.96,132800.0,25.0972,25.1101,25.0393,25.0715,132800.0
2010-10-14 14:05:00,38.96,38.97,38.87,38.89,196000.0,25.0715,25.0779,25.0135,25.0264,196000.0
2010-10-14 14:10:00,38.9,38.93,38.85,38.92,179700.0,25.0328,25.0521,25.0007,25.0457,179700.0
2010-10-14 14:15:00,38.92,38.93,38.85,38.91,145000.0,25.0457,25.0521,25.0007,25.0393,145000.0
2010-10-14 14:20:00,38.92,38.96,38.87,38.9,194200.0,25.0457,25.0715,25.0135,25.0328,194200.0
2010-10-14 14:25:00,38.89,38.9,38.83,38.86,169000.0,25.0264,25.0328,24.9878,25.0071,169000.0
2010-10-14 14:30:00,38.87,38.88,38.79,38.85,228000.0,25.0135,25.02,24.9621,25.0007,228000.0
2010-10-14 14:35:00,38.85,38.9,38.79,38.84,189700.0,25.0007,25.0328,24.9621,24.9942,189700.0
2010-10-14 14:40:00,38.84,38.85,38.76,38.81,249000.0,24.9942,25.0007,24.9428,24.9749,249000.0
2010-10-14 14:45:00,38.81,38.82,38.75,38.78,204700.0,24.9749,24.9814,24.9363,24.9556,204700.0
2010-10-14 14:50:00,38.78,38.82,38.76,38.79,174200.0,24.9556,24.9814,24.9428,24.9621,174200.0
2010-10-14 14:55:00,38.79,38.8,38.7,38.71,323200.0,24.9621,24.9685,24.9041,24.9106,323200.0
2010-10-14 15:00:00,38.71,38.71,38.6,38.65,472000.0,24.9106,24.9106,24.8398,24.872,472000.0
2010-10-14 15:05:00,38.65,38.76,38.65,38.76,224800.0,24.872,24.9428,24.872,24.9428,224800.0
2010-10-14 15:10:00,38.75,38.78,38.71,38.78,1580200.0,24.9363,24.9556,24.9106,24.9556,1580200.0
2010-10-14 15:15:00,38.78,38.79,38.75,38.77,152100.0,24.9556,24.9621,24.9363,24.9492,152100.0
2010-10-14 15:20:00,38.77,38.94,38.76,38.89,472900.0,24.9492,25.0586,24.9428,25.0264,472900.0
2010-10-14 15:25:00,38.89,38.95,38.86,38.89,315700.0,25.0264,25.065,25.0071,25.0264,315700.0
2010-10-14 15:30:00,38.89,38.92,38.86,38.89,130300.0,25.0264,25.0457,25.0071,25.0264,130300.0
2010-10-14 15:35:00,38.88,39.02,38.88,38.95,383700.0,25.02,25.1101,25.02,25.065,383700.0
2010-10-14 15:40:00,38.94,39.0,38.92,38.96,241000.0,25.0586,25.0972,25.0457,25.0715,241000.0
2010-10-14 15:45:00,38.97,39.05,38.95,39.03,366100.0,25.0779,25.1294,25.065,25.1165,366100.0
2010-10-14 15:50:00,39.04,39.1,39.0,39.09,386000.0,25.1229,25.1615,25.0972,25.1551,386000.0
2010-10-14 15:55:00,39.09,39.12,39.03,39.1,836800.0,25.1551,25.1744,25.1165,25.1615,836800.0
2010-10-15 09:30:00,39.39,39.49,39.18,39.2,550500.0,25.3482,25.4125,25.213,25.2259,550500.0
2010-10-15 09:35:00,39.19,39.29,39.05,39.06,664700.0,25.2195,25.2838,25.1294,25.1358,664700.0
2010-10-15 09:40:00,39.06,39.14,38.92,39.04,952500.0,25.1358,25.1873,25.0457,25.1229,952500.0
2010-10-15 09:45:00,39.03,39.09,38.82,38.84,748400.0,25.1165,25.1551,24.9814,24.9942,748400.0
2010-10-15 09:50:00,38.84,38.96,38.82,38.94,612700.0,24.9942,25.0715,24.9814,25.0586,612700.0
2010-10-15 09:55:00,38.95,39.05,38.8,38.91,632200.0,25.065,25.1294,24.9685,25.0393,632200.0
2010-10-15 10:00:00,38.93,39.07,38.88,38.92,444700.0,25.0521,25.1422,25.02,25.0457,444700.0
2010-10-15 10:05:00,38.93,38.94,38.83,38.89,386000.0,25.0521,25.0586,24.9878,25.0264,386000.0
2010-10-15 10:10:00,38.89,38.91,38.75,38.82,434100.0,25.0264,25.0393,24.9363,24.9814,434100.0
2010-10-15 10:15:00,38.82,38.87,38.73,38.73,465400.0,24.9814,25.0135,24.9234,24.9234,465400.0
2010-10-15 10:20:00,38.73,38.79,38.63,38.66,606700.0,24.9234,24.9621,24.8591,24.8784,606700.0
2010-10-15 10:25:00,38.67,38.84,38.62,38.84,286700.0,24.8848,24.9942,24.8527,24.9942,286700.0
2010-10-15 10:30:00,38.84,38.92,38.71,38.91,595700.0,24.9942,25.0457,24.9106,25.0393,595700.0
2010-10-15 10:35:00,38.91,39.0,38.91,38.97,3345900.0,25.0393,25.0972,25.0393,25.0779,3345900.0
2010-10-15 10:40:00,38.97,39.01,38.93,38.99,262100.0,25.0779,25.1036,25.0521,25.0908,262100.0
2010-10-15 10:45:00,38.99,39.06,38.89,38.94,302800.0,25.0908,25.1358,25.0264,25.0586,302800.0
2010-10-15 10:50:00,38.93,39.04,38.91,39.03,173500.0,25.0521,25.1229,25.0393,25.1165,173500.0
2010-10-15 10:55:00,39.04,39.16,39.03,39.11,368000.0,25.1229,25.2002,25.1165,25.168,368000.0
2010-10-15 11:00:00,39.12,39.18,39.1,39.1,191800.0,25.1744,25.213,25.1615,25.1615,191800.0
2010-10-15 11:05:00,39.1,39.26,39.09,39.23,341400.0,25.1615,25.2645,25.1551,25.2452,341400.0
2010-10-15 11:10:00,39.22,39.27,39.18,39.18,256200.0,25.2388,25.2709,25.213,25.213,256200.0
2010-10-15 11:15:00,39.19,39.26,39.15,39.16,303900.0,25.2195,25.2645,25.1937,25.2002,303900.0
2010-10-15 11:20:00,39.15,39.2,39.08,39.17,231000.0,25.1937,25.2259,25.1487,25.2066,231000.0
2010-10-15 11:25:00,39.18,39.22,39.12,39.18,213900.0,25.213,25.2388,25.1744,25.213,213900.0
2010-10-15 11:30:00,39.18,39.37,39.18,39.35,385400.0,25.213,25.3353,25.213,25.3224,385400.0
2010-10-15 11:35:00,39.35,39.39,39.27,39.28,391500.0,25.3224,25.3482,25.2709,25.2774,391500.0
2010-10-15 11:40:00,39.28,39.34,39.27,39.29,187900.0,25.2774,25.316,25.2709,25.2838,187900.0
2010-10-15 11:45:00,39.29,39.31,39.19,39.2,292400.0,25.2838,25.2967,25.2195,25.2259,292400.0
2010-10-15 11:50:00,39.19,39.24,39.14,39.24,207500.0,25.2195,25.2516,25.1873,25.2516,207500.0
2010-10-15 11:55:00,39.24,39.24,39.12,39.16,114300.0,25.2516,25.2516,25.1744,25.2002,114300.0
2010-10-15 12:00:00,39.16,39.22,39.12,39.13,108200.0,25.2002,25.2388,25.1744,25.1809,108200.0
2010-10-15 12:05:00,39.13,39.19,39.07,39.15,222400.0,25.1809,25.2195,25.1422,25.1937,222400.0
2010-10-15 12:10:00,39.15,39.15,38.98,38.99,411100.0,25.1937,25.1937,25.0843,25.0908,411100.0
2010-10-15 12:15:00,39.0,39.01,38.91,38.95,336000.0,25.0972,25.1036,25.0393,25.065,336000.0
2010-10-15 12:20:00,38.95,39.01,38.93,38.98,187300.0,25.065,25.1036,25.0521,25.0843,187300.0
2010-10-15 12:25:00,38.98,39.01,38.95,38.99,127300.0,25.0843,25.1036,25.065,25.0908,127300.0
2010-10-15 12:30:00,39.0,39.01,38.97,38.98,100600.0,25.0972,25.1036,25.0779,25.0843,100600.0
2010-10-15 12:35:00,38.99,39.0,38.94,38.97,107100.0,25.0908,25.0972,25.0586,25.0779,107100.0
2010-10-15 12:40:00,38.98,38.98,38.8,38.81,403400.0,25.0843,25.0843,24.9685,24.9749,403400.0
2010-10-15 12:45:00,38.82,38.96,38.8,38.96,215700.0,24.9814,25.0715,24.9685,25.0715,215700.0
2010-10-15 12:50:00,38.96,38.96,38.86,38.89,153800.0,25.0715,25.0715,25.0071,25.0264,153800.0
2010-10-15 12:55:00,38.9,38.93,38.87,38.89,75900.0,25.0328,25.0521,25.0135,25.0264,75900.0
2010-10-15 13:00:00,38.89,38.96,38.84,38.84,167200.0,25.0264,25.0715,24.9942,24.9942,167200.0
2010-10-15 13:05:00,38.84,38.96,38.83,38.94,188400.0,24.9942,25.0715,24.9878,25.0586,188400.0
2010-10-15 13:10:00,38.94,38.98,38.89,38.9,359800.0,25.0586,25.0843,25.0264,25.0328,359800.0
2010-10-15 13:15:00,38.9,38.96,38.9,38.91,153900.0,25.0328,25.0715,25.0328,25.0393,153900.0
2010-10-15 13:20:00,38.91,38.97,38.9,38.93,140000.0,25.0393,25.0779,25.0328,25.0521,140000.0
2010-10-15 13:25:00,38.93,38.96,38.93,38.94,70500.0,25.0521,25.0715,25.0521,25.0586,70500.0
2010-10-15 13:30:00,38.94,38.97,38.93,38.95,143400.0,25.0586,25.0779,25.0521,25.065,143400.0
2010-10-15 13:35:00,38.95,38.98,38.91,38.91,208800.0,25.065,25.0843,25.0393,25.0393,208800.0
2010-10-15 13:40:00,38.91,38.92,38.83,38.85,188300.0,25.0393,25.0457,24.9878,25.0007,188300.0
2010-10-15 13:45:00,38.85,38.86,38.81,38.85,166500.0,25.0007,25.0071,24.9749,25.0007,166500.0
2010-10-15 13:50:00,38.86,38.87,38.8,38.81,274800.0,25.0071,25.0135,24.9685,24.9749,274800.0
2010-10-15 13:55:00,38.81,38.83,38.8,38.82,361300.0,24.9749,24.9878,24.9685,24.9814,361300.0
2010-10-15 14:00:00,38.82,38.87,38.78,38.82,464400.0,24.9814,25.0135,24.9556,24.9814,464400.0
2010-10-15 14:05:00,38.81,38.83,38.8,38.81,273500.0,24.9749,24.9878,24.9685,24.9749,273500.0
2010-10-15 14:10:00,38.8,38.82,38.79,38.82,267200.0,24.9685,24.9814,24.9621,24.9814,267200.0
2010-10-15 14:15:00,38.81,38.82,38.77,38.81,275500.0,24.9749,24.9814,24.9492,24.9749,275500.0
2010-10-15 14:20:00,38.8,38.82,38.78,38.81,195800.0,24.9685,24.9814,24.9556,24.9749,195800.0
2010-10-15 14:25:00,38.81,38.82,38.8,38.8,193700.0,24.9749,24.9814,24.9685,24.9685,193700.0
2010-10-15 14:30:00,38.81,38.82,38.77,38.81,271700.0,24.9749,24.9814,24.9492,24.9749,271700.0
2010-10-15 14:35:00,38.81,38.82,38.77,38.79,174800.0,24.9749,24.9814,24.9492,24.9621,174800.0
2010-10-15 14:40:00,38.8,38.81,38.69,38.69,292500.0,24.9685,24.9749,24.8977,24.8977,292500.0
2010-10-15 14:45:00,38.69,38.78,38.69,38.77,965500.0,24.8977,24.9556,24.8977,24.9492,965500.0
2010-10-15 14:50:00,38.78,38.8,38.73,38.76,191100.0,24.9556,24.9685,24.9234,24.9428,191100.0
2010-10-15 14:55:00,38.77,38.81,38.74,38.81,224600.0,24.9492,24.9749,24.9299,24.9749,224600.0
2010-10-15 15:00:00,38.81,38.82,38.75,38.81,207100.0,24.9749,24.9814,24.9363,24.9749,207100.0
2010-10-15 15:05:00,38.8,38.82,38.76,38.77,222000.0,24.9685,24.9814,24.9428,24.9492,222000.0
2010-10-15 15:10:00,38.76,38.77,38.73,38.76,597300.0,24.9428,24.9492,24.9234,24.9428,597300.0
2010-10-15 15:15:00,38.75,38.78,38.7,38.76,321400.0,24.9363,24.9556,24.9041,24.9428,321400.0
2010-10-15 15:20:00,38.76,38.78,38.73,38.77,120200.0,24.9428,24.9556,24.9234,24.9492,120200.0
2010-10-15 15:25:00,38.77,38.81,38.71,38.75,524700.0,24.9492,24.9749,24.9106,24.9363,524700.0
2010-10-15 15:30:00,38.75,38.79,38.73,38.75,390600.0,24.9363,24.9621,24.9234,24.9363,390600.0
2010-10-15 15:35:00,38.75,38.78,38.74,38.76,350600.0,24.9363,24.9556,24.9299,24.9428,350600.0
2010-10-15 15:40:00,38.76,38.78,38.72,38.76,317700.0,24.9428,24.9556,24.917,24.9428,317700.0
2010-10-15 15:45:00,38.77,38.78,38.72,38.77,542300.0,24.9492,24.9556,24.917,24.9492,542300.0
2010-10-15 15:50:00,38.77,38.8,38.72,38.76,777800.0,24.9492,24.9685,24.917,24.9428,777800.0
2010-10-15 15:55:00,38.76,38.78,38.65,38.67,1298500.0,24.9428,24.9556,24.872,24.8848,1298500.0
2010-10-18 09:30:00,38.6,38.84,38.6,38.78,525600.0,24.8398,24.9942,24.8398,24.9556,525600.0
2010-10-18 09:35:00,38.8,38.8,38.31,38.57,914500.0,24.9685,24.9685,24.6532,24.8205,914500.0
2010-10-18 09:40:00,38.56,38.76,38.51,38.69,430500.0,24.814,24.9428,24.7819,24.8977,430500.0
2010-10-18 09:45:00,38.7,39.09,38.69,39.04,836000.0,24.9041,25.1551,24.8977,25.1229,836000.0
2010-10-18 09:50:00,39.03,39.05,38.94,38.99,405900.0,25.1165,25.1294,25.0586,25.0908,405900.0
2010-10-18 09:55:00,38.99,39.02,38.93,38.99,335100.0,25.0908,25.1101,25.0521,25.0908,335100.0
2010-10-18 10:00:00,38.99,39.05,38.81,38.83,397500.0,25.0908,25.1294,24.9749,24.9878,397500.0
2010-10-18 10:05:00,38.84,38.92,38.8,38.84,327200.0,24.9942,25.0457,24.9685,24.9942,327200.0
2010-10-18 10:10:00,38.84,38.93,38.78,38.79,371500.0,24.9942,25.0521,24.9556,24.9621,371500.0
2010-10-18 10:15:00,38.79,38.87,38.7,38.83,546400.0,24.9621,25.0135,24.9041,24.9878,546400.0
2010-10-18 10:20:00,38.83,38.87,38.71,38.73,281400.0,24.9878,25.0135,24.9106,24.9234,281400.0
2010-10-18 10:25:00,38.73,38.87,38.73,38.84,223700.0,24.9234,25.0135,24.9234,24.9942,223700.0
2010-10-18 10:30:00,38.85,38.98,38.82,38.88,361800.0,25.0007,25.0843,24.9814,25.02,361800.0
2010-10-18 10:35:00,38.87,38.95,38.85,38.95,188000.0,25.0135,25.065,25.0007,25.065,188000.0
2010-10-18 10:40:00,38.94,38.96,38.85,38.9,193500.0,25.0586,25.0715,25.0007,25.0328,193500.0
2010-10-18 10:45:00,38.9,38.9,38.8,38.85,154200.0,25.0328,25.0328,24.9685,25.0007,154200.0
2010-10-18 10:50:00,38.86,38.93,38.82,38.83,242600.0,25.0071,25.0521,24.9814,24.9878,242600.0
2010-10-18 10:55:00,38.83,38.83,38.75,38.81,165900.0,24.9878,24.9878,24.9363,24.9749,165900.0
2010-10-18 11:00:00,38.82,38.84,38.76,38.8,139600.0,24.9814,24.9942,24.9428,24.9685,139600.0
2010-10-18 11:05:00,38.8,38.81,38.6,38.6,386200.0,24.9685,24.9749,24.8398,24.8398,386200.0
2010-10-18 11:10:00,38.61,38.63,38.51,38.62,451000.0,24.8462,24.8591,24.7819,24.8527,451000.0
2010-10-18 11:15:00,38.63,38.68,38.6,38.64,125400.0,24.8591,24.8913,24.8398,24.8655,125400.0
2010-10-18 11:20:00,38.63,38.75,38.63,38.65,122800.0,24.8591,24.9363,24.8591,24.872,122800.0
2010-10-18 11:25:00,38.64,38.72,38.64,38.71,142300.0,24.8655,24.917,24.8655,24.9106,142300.0
2010-10-18 11:30:00,38.7,38.83,38.65,38.66,337500.0,24.9041,24.9878,24.872,24.8784,337500.0
2010-10-18 11:35:00,38.65,38.67,38.59,38.61,188900.0,24.872,24.8848,24.8334,24.8462,188900.0
2010-10-18 11:40:00,38.61,38.62,38.53,38.56,161900.0,24.8462,24.8527,24.7947,24.814,161900.0
2010-10-18 11:45:00,38.55,38.6,38.54,38.57,81600.0,24.8076,24.8398,24.8012,24.8205,81600.0
2010-10-18 11:50:00,38.57,38.65,38.54,38.59,165100.0,24.8205,24.872,24.8012,24.8334,165100.0
2010-10-18 11:55:00,38.59,38.68,38.59,38.68,70300.0,24.8334,24.8913,24.8334,24.8913,70300.0
2010-10-18 12:00:00,38.67,38.72,38.64,38.64,98700.0,24.8848,24.917,24.8655,24.8655,98700.0
2010-10-18 12:05:00,38.65,38.65,38.56,38.61,118500.0,24.872,24.872,24.814,24.8462,118500.0
2010-10-18 12:10:00,38.61,38.66,38.58,38.62,59200.0,24.8462,24.8784,24.8269,24.8527,59200.0
2010-10-18 12:15:00,38.62,38.66,38.59,38.59,55300.0,24.8527,24.8784,24.8334,24.8334,55300.0
2010-10-18 12:20:00,38.59,38.62,38.59,38.6,65300.0,24.8334,24.8527,24.8334,24.8398,65300.0
2010-10-18 12:25:00,38.6,38.61,38.52,38.55,107700.0,24.8398,24.8462,24.7883,24.8076,107700.0
2010-10-18 12:30:00,38.55,38.57,38.52,38.56,94600.0,24.8076,24.8205,24.7883,24.814,94600.0
2010-10-18 12:35:00,38.56,38.57,38.52,38.56,145200.0,24.814,24.8205,24.7883,24.814,145200.0
2010-10-18 12:40:00,38.57,38.61,38.54,38.6,106400.0,24.8205,24.8462,24.8012,24.8398,106400.0
2010-10-18 12:45:00,38.59,38.59,38.53,38.56,72000.0,24.8334,24.8334,24.7947,24.814,72000.0
2010-10-18 12:50:00,38.56,38.58,38.53,38.54,113300.0,24.814,24.8269,24.7947,24.8012,113300.0
2010-10-18 12:55:00,38.54,38.54,38.52,38.53,123900.0,24.8012,24.8012,24.7883,24.7947,123900.0
2010-10-18 13:00:00,38.53,38.57,38.51,38.52,274500.0,24.7947,24.8205,24.7819,24.7883,274500.0
2010-10-18 13:05:00,38.53,38.54,38.46,38.48,390000.0,24.7947,24.8012,24.7497,24.7626,390000.0
2010-10-18 13:10:00,38.47,38.53,38.42,38.5,389100.0,24.7561,24.7947,24.724,24.7754,389100.0
2010-10-18 13:15:00,38.5,38.54,38.48,38.52,143500.0,24.7754,24.8012,24.7626,24.7883,143500.0
2010-10-18 13:20:00,38.51,38.55,38.45,38.49,107400.0,24.7819,24.8076,24.7433,24.769,107400.0
2010-10-18 13:25:00,38.48,38.49,38.42,38.43,110000.0,24.7626,24.769,24.724,24.7304,110000.0
2010-10-18 13:30:00,38.43,38.47,38.41,38.47,86600.0,24.7304,24.7561,24.7175,24.7561,86600.0
2010-10-18 13:35:00,38.47,38.47,38.41,38.45,81200.0,24.7561,24.7561,24.7175,24.7433,81200.0
2010-10-18 13:40:00,38.45,38.5,38.44,38.5,164300.0,24.7433,24.7754,24.7368,24.7754,164300.0
2010-10-18 13:45:00,38.5,38.54,38.49,38.52,115400.0,24.7754,24.8012,24.769,24.7883,115400.0
2010-10-18 13:50:00,38.53,38.57,38.51,38.56,179700.0,24.7947,24.8205,24.7819,24.814,179700.0
2010-10-18 13:55:00,38.56,38.57,38.43,38.44,163400.0,24.814,24.8205,24.7304,24.7368,163400.0
2010-10-18 14:00:00,38.44,38.48,38.39,38.41,258200.0,24.7368,24.7626,24.7046,24.7175,258200.0
2010-10-18 14:05:00,38.42,38.48,38.4,38.45,221700.0,24.724,24.7626,24.7111,24.7433,221700.0
2010-10-18 14:10:00,38.45,38.51,38.44,38.45,95400.0,24.7433,24.7819,24.7368,24.7433,95400.0
2010-10-18 14:15:00,38.45,38.55,38.44,38.5,194500.0,24.7433,24.8076,24.7368,24.7754,194500.0
2010-10-18 14:20:00,38.5,38.57,38.5,38.56,205600.0,24.7754,24.8205,24.7754,24.814,205600.0
2010-10-18 14:25:00,38.56,38.76,38.55,38.7,521300.0,24.814,24.9428,24.8076,24.9041,521300.0
2010-10-18 14:30:00,38.71,38.75,38.67,38.75,163300.0,24.9106,24.9363,24.8848,24.9363,163300.0
2010-10-18 14:35:00,38.74,38.8,38.71,38.74,166900.0,24.9299,24.9685,24.9106,24.9299,166900.0
2010-10-18 14:40:00,38.72,38.72,38.6,38.63,195200.0,24.917,24.917,24.8398,24.8591,195200.0
2010-10-18 14:45:00,38.63,38.76,38.62,38.75,136200.0,24.8591,24.9428,24.8527,24.9363,136200.0
2010-10-18 14:50:00,38.75,38.82,38.75,38.76,210500.0,24.9363,24.9814,24.9363,24.9428,210500.0
2010-10-18 14:55:00,38.75,38.8,38.72,38.74,118200.0,24.9363,24.9685,24.917,24.9299,118200.0
2010-10-18 15:00:00,38.73,38.87,38.73,38.87,232500.0,24.9234,25.0135,24.9234,25.0135,232500.0
2010-10-18 15:05:00,38.86,38.92,38.86,38.89,419200.0,25.0071,25.0457,25.0071,25.0264,419200.0
2010-10-18 15:10:00,38.9,38.9,38.79,38.8,275500.0,25.0328,25.0328,24.9621,24.9685,275500.0
2010-10-18 15:15:00,38.8,38.84,38.78,38.78,100700.0,24.9685,24.9942,24.9556,24.9556,100700.0
2010-10-18 15:20:00,38.78,38.83,38.78,38.81,105400.0,24.9556,24.9878,24.9556,24.9749,105400.0
2010-10-18 15:25:00,38.82,38.86,38.79,38.85,107700.0,24.9814,25.0071,24.9621,25.0007,107700.0
2010-10-18 15:30:00,38.84,38.85,38.79,38.8,142700.0,24.9942,25.0007,24.9621,24.9685,142700.0
2010-10-18 15:35:00,38.79,38.83,38.74,38.74,244800.0,24.9621,24.9878,24.9299,24.9299,244800.0
2010-10-18 15:40:00,38.74,38.81,38.72,38.81,255100.0,24.9299,24.9749,24.917,24.9749,255100.0
2010-10-18 15:45:00,38.8,38.81,38.75,38.77,252200.0,24.9685,24.9749,24.9363,24.9492,252200.0
2010-10-18 15:50:00,38.76,38.82,38.75,38.78,415300.0,24.9428,24.9814,24.9363,24.9556,415300.0
2010-10-18 15:55:00,38.78,38.81,38.76,38.78,469900.0,24.9556,24.9749,24.9428,24.9556,469900.0
2010-10-19 09:30:00,38.4,38.43,37.73,37.85,1071800.0,24.7111,24.7304,24.2799,24.3572,1071800.0
2010-10-19 09:35:00,37.85,38.3,37.84,38.15,1018400.0,24.3572,24.6467,24.3507,24.5502,1018400.0
2010-10-19 09:40:00,38.15,38.28,38.12,38.23,689800.0,24.5502,24.6339,24.5309,24.6017,689800.0
2010-10-19 09:45:00,38.24,38.27,38.08,38.09,568200.0,24.6081,24.6274,24.5052,24.5116,568200.0
2010-10-19 09:50:00,38.09,38.09,37.82,37.82,746500.0,24.5116,24.5116,24.3378,24.3378,746500.0
2010-10-19 09:55:00,37.82,37.91,37.7,37.82,723000.0,24.3378,24.3958,24.2606,24.3378,723000.0
2010-10-19 10:00:00,37.81,38.0,37.77,37.96,561700.0,24.3314,24.4537,24.3057,24.4279,561700.0
2010-10-19 10:05:00,37.95,37.96,37.87,37.95,369600.0,24.4215,24.4279,24.37,24.4215,369600.0
2010-10-19 10:10:00,37.95,38.0,37.87,37.88,420700.0,24.4215,24.4537,24.37,24.3765,420700.0
2010-10-19 10:15:00,37.88,38.0,37.88,37.97,455000.0,24.3765,24.4537,24.3765,24.4344,455000.0
2010-10-19 10:20:00,37.97,38.0,37.85,37.89,336200.0,24.4344,24.4537,24.3572,24.3829,336200.0
2010-10-19 10:25:00,37.89,37.91,37.75,37.85,370200.0,24.3829,24.3958,24.2928,24.3572,370200.0
2010-10-19 10:30:00,37.85,37.94,37.84,37.9,317500.0,24.3572,24.4151,24.3507,24.3893,317500.0
2010-10-19 10:35:00,37.9,37.95,37.85,37.88,341500.0,24.3893,24.4215,24.3572,24.3765,341500.0
2010-10-19 10:40:00,37.89,37.94,37.85,37.93,363800.0,24.3829,24.4151,24.3572,24.4086,363800.0
2010-10-19 10:45:00,37.94,38.1,37.92,38.04,673500.0,24.4151,24.518,24.4022,24.4794,673500.0
2010-10-19 10:50:00,38.03,38.08,37.95,37.99,295700.0,24.473,24.5052,24.4215,24.4472,295700.0
2010-10-19 10:55:00,38.0,38.08,37.9,37.92,296300.0,24.4537,24.5052,24.3893,24.4022,296300.0
2010-10-19 11:00:00,37.92,37.94,37.84,37.9,247100.0,24.4022,24.4151,24.3507,24.3893,247100.0
2010-10-19 11:05:00,37.9,37.9,37.8,37.82,244600.0,24.3893,24.3893,24.325,24.3378,244600.0
2010-10-19 11:10:00,37.82,37.85,37.8,37.82,249200.0,24.3378,24.3572,24.325,24.3378,249200.0
2010-10-19 11:15:00,37.82,37.86,37.8,37.82,241500.0,24.3378,24.3636,24.325,24.3378,241500.0
2010-10-19 11:20:00,37.8,37.81,37.63,37.72,772600.0,24.325,24.3314,24.2156,24.2735,772600.0
2010-10-19 11:25:00,37.71,37.76,37.62,37.68,430900.0,24.2671,24.2992,24.2091,24.2478,430900.0
2010-10-19 11:30:00,37.68,37.73,37.63,37.68,256300.0,24.2478,24.2799,24.2156,24.2478,256300.0
2010-10-19 11:35:00,37.67,37.73,37.62,37.63,279000.0,24.2413,24.2799,24.2091,24.2156,279000.0
2010-10-19 11:40:00,37.63,37.68,37.62,37.67,195100.0,24.2156,24.2478,24.2091,24.2413,195100.0
2010-10-19 11:45:00,37.68,37.75,37.67,37.72,296000.0,24.2478,24.2928,24.2413,24.2735,296000.0
2010-10-19 11:50:00,37.72,37.73,37.49,37.52,840700.0,24.2735,24.2799,24.1255,24.1448,840700.0
2010-10-19 11:55:00,37.51,37.66,37.51,37.62,338100.0,24.1384,24.2349,24.1384,24.2091,338100.0
2010-10-19 12:00:00,37.63,37.73,37.63,37.68,198500.0,24.2156,24.2799,24.2156,24.2478,198500.0
2010-10-19 12:05:00,37.69,37.74,37.61,37.65,211600.0,24.2542,24.2864,24.2027,24.2284,211600.0
2010-10-19 12:10:00,37.65,37.7,37.6,37.63,178100.0,24.2284,24.2606,24.1963,24.2156,178100.0
2010-10-19 12:15:00,37.63,37.72,37.63,37.72,120300.0,24.2156,24.2735,24.2156,24.2735,120300.0
2010-10-19 12:20:00,37.72,37.72,37.53,37.55,326300.0,24.2735,24.2735,24.1512,24.1641,326300.0
2010-10-19 12:25:00,37.55,37.61,37.5,37.58,214600.0,24.1641,24.2027,24.1319,24.1834,214600.0
2010-10-19 12:30:00,37.58,37.62,37.47,37.51,367900.0,24.1834,24.2091,24.1126,24.1384,367900.0
2010-10-19 12:35:00,37.51,37.55,37.48,37.5,193800.0,24.1384,24.1641,24.119,24.1319,193800.0
2010-10-19 12:40:00,37.5,37.57,37.48,37.57,155500.0,24.1319,24.177,24.119,24.177,155500.0
2010-10-19 12:45:00,37.57,37.57,37.49,37.55,178600.0,24.177,24.177,24.1255,24.1641,178600.0
2010-10-19 12:50:00,37.54,37.55,37.51,37.55,177900.0,24.1577,24.1641,24.1384,24.1641,177900.0
2010-10-19 12:55:00,37.54,37.62,37.54,37.62,143100.0,24.1577,24.2091,24.1577,24.2091,143100.0
2010-10-19 13:00:00,37.61,37.63,37.55,37.56,115900.0,24.2027,24.2156,24.1641,24.1705,115900.0
2010-10-19 13:05:00,37.56,37.57,37.5,37.5,188400.0,24.1705,24.177,24.1319,24.1319,188400.0
2010-10-19 13:10:00,37.51,37.56,37.49,37.5,545800.0,24.1384,24.1705,24.1255,24.1319,545800.0
2010-10-19 13:15:00,37.51,37.54,37.49,37.51,170900.0,24.1384,24.1577,24.1255,24.1384,170900.0
2010-10-19 13:20:00,37.51,37.53,37.5,37.5,222900.0,24.1384,24.1512,24.1319,24.1319,222900.0
2010-10-19 13:25:00,37.51,37.53,37.45,37.46,549900.0,24.1384,24.1512,24.0997,24.1062,549900.0
2010-10-19 13:30:00,37.46,37.46,37.31,37.37,569600.0,24.1062,24.1062,24.0097,24.0483,569600.0
2010-10-19 13:35:00,37.36,37.45,37.35,37.43,205000.0,24.0418,24.0997,24.0354,24.0869,205000.0
2010-10-19 13:40:00,37.43,37.45,37.35,37.4,169700.0,24.0869,24.0997,24.0354,24.0676,169700.0
2010-10-19 13:45:00,37.4,37.4,37.33,37.36,196300.0,24.0676,24.0676,24.0225,24.0418,196300.0
2010-10-19 13:50:00,37.35,37.36,37.2,37.21,456500.0,24.0354,24.0418,23.9389,23.9453,456500.0
2010-10-19 13:55:00,37.21,37.21,37.08,37.14,696500.0,23.9453,23.9453,23.8616,23.9003,696500.0
2010-10-19 14:00:00,37.14,37.14,36.69,36.87,1415300.0,23.9003,23.9003,23.6107,23.7265,1415300.0
2010-10-19 14:05:00,36.86,37.02,36.83,36.84,811100.0,23.7201,23.823,23.7008,23.7072,811100.0
2010-10-19 14:10:00,36.84,36.95,36.75,36.88,716900.0,23.7072,23.778,23.6493,23.7329,716900.0
2010-10-19 14:15:00,36.88,36.94,36.81,36.87,358100.0,23.7329,23.7715,23.6879,23.7265,358100.0
2010-10-19 14:20:00,36.87,36.93,36.79,36.79,367200.0,23.7265,23.7651,23.675,23.675,367200.0
2010-10-19 14:25:00,36.79,36.81,36.66,36.79,583900.0,23.675,23.6879,23.5914,23.675,583900.0
2010-10-19 14:30:00,36.78,36.86,36.73,36.78,467400.0,23.6686,23.7201,23.6364,23.6686,467400.0
2010-10-19 14:35:00,36.77,36.78,36.63,36.64,624200.0,23.6622,23.6686,23.5721,23.5785,624200.0
2010-10-19 14:40:00,36.65,36.67,36.51,36.58,713500.0,23.5849,23.5978,23.4948,23.5399,713500.0
2010-10-19 14:45:00,36.58,36.62,36.53,36.55,517100.0,23.5399,23.5656,23.5077,23.5206,517100.0
2010-10-19 14:50:00,36.56,36.78,36.55,36.69,864900.0,23.527,23.6686,23.5206,23.6107,864900.0
2010-10-19 14:55:00,36.69,36.74,36.6,36.6,442400.0,23.6107,23.6428,23.5528,23.5528,442400.0
2010-10-19 15:00:00,36.6,36.71,36.57,36.59,291600.0,23.5528,23.6235,23.5334,23.5463,291600.0
2010-10-19 15:05:00,36.59,36.62,36.51,36.59,479400.0,23.5463,23.5656,23.4948,23.5463,479400.0
2010-10-19 15:10:00,36.59,36.66,36.51,36.61,489000.0,23.5463,23.5914,23.4948,23.5592,489000.0
2010-10-19 15:15:00,36.61,36.68,36.56,36.65,385800.0,23.5592,23.6042,23.527,23.5849,385800.0
2010-10-19 15:20:00,36.65,36.71,36.59,36.59,815300.0,23.5849,23.6235,23.5463,23.5463,815300.0
2010-10-19 15:25:00,36.59,36.65,36.55,36.56,778500.0,23.5463,23.5849,23.5206,23.527,778500.0
2010-10-19 15:30:00,36.56,36.64,36.49,36.58,1071000.0,23.527,23.5785,23.482,23.5399,1071000.0
2010-10-19 15:35:00,36.57,36.68,36.57,36.65,465900.0,23.5334,23.6042,23.5334,23.5849,465900.0
2010-10-19 15:40:00,36.66,36.72,36.6,36.72,524700.0,23.5914,23.63,23.5528,23.63,524700.0
2010-10-19 15:45:00,36.71,36.91,36.66,36.9,963200.0,23.6235,23.7522,23.5914,23.7458,963200.0
2010-10-19 15:50:00,36.91,37.03,36.86,37.0,1083700.0,23.7522,23.8295,23.7201,23.8102,1083700.0
2010-10-19 15:55:00,37.01,37.13,36.99,37.12,1293700.0,23.8166,23.8938,23.8037,23.8874,1293700.0
2010-10-20 09:30:00,37.44,37.88,37.44,37.82,908100.0,24.0933,24.3765,24.0933,24.3378,908100.0
2010-10-20 09:35:00,37.83,37.85,37.37,37.42,972700.0,24.3443,24.3572,24.0483,24.0804,972700.0
2010-10-20 09:40:00,37.41,37.64,37.35,37.57,1014800.0,24.074,24.222,24.0354,24.177,1014800.0
2010-10-20 09:45:00,37.57,37.84,37.53,37.78,824100.0,24.177,24.3507,24.1512,24.3121,824100.0
2010-10-20 09:50:00,37.78,37.95,37.78,37.83,701800.0,24.3121,24.4215,24.3121,24.3443,701800.0
2010-10-20 09:55:00,37.83,37.92,37.72,37.75,460300.0,24.3443,24.4022,24.2735,24.2928,460300.0
2010-10-20 10:00:00,37.76,37.92,37.67,37.92,623800.0,24.2992,24.4022,24.2413,24.4022,623800.0
2010-10-20 10:05:00,37.91,37.98,37.86,37.95,578100.0,24.3958,24.4408,24.3636,24.4215,578100.0
2010-10-20 10:10:00,37.95,38.1,37.91,38.07,663700.0,24.4215,24.518,24.3958,24.4987,663700.0
2010-10-20 10:15:00,38.08,38.24,38.02,38.17,784200.0,24.5052,24.6081,24.4665,24.5631,784200.0
2010-10-20 10:20:00,38.18,38.23,38.1,38.22,386600.0,24.5695,24.6017,24.518,24.5953,386600.0
2010-10-20 10:25:00,38.21,38.43,38.21,38.37,738400.0,24.5888,24.7304,24.5888,24.6918,738400.0
2010-10-20 10:30:00,38.39,38.55,38.36,38.45,642700.0,24.7046,24.8076,24.6853,24.7433,642700.0
2010-10-20 10:35:00,38.44,38.47,38.31,38.35,378500.0,24.7368,24.7561,24.6532,24.6789,378500.0
2010-10-20 10:40:00,38.36,38.53,38.34,38.46,455000.0,24.6853,24.7947,24.6725,24.7497,455000.0
2010-10-20 10:45:00,38.46,38.6,38.42,38.46,572600.0,24.7497,24.8398,24.724,24.7497,572600.0
2010-10-20 10:50:00,38.46,38.49,38.28,38.3,659400.0,24.7497,24.769,24.6339,24.6467,659400.0
2010-10-20 10:55:00,38.29,38.37,38.27,38.31,503600.0,24.6403,24.6918,24.6274,24.6532,503600.0
2010-10-20 11:00:00,38.32,38.45,38.29,38.41,420800.0,24.6596,24.7433,24.6403,24.7175,420800.0
2010-10-20 11:05:00,38.39,38.5,38.39,38.42,376400.0,24.7046,24.7754,24.7046,24.724,376400.0
2010-10-20 11:10:00,38.42,38.42,38.31,38.32,283900.0,24.724,24.724,24.6532,24.6596,283900.0
2010-10-20 11:15:00,38.33,38.45,38.29,38.4,276800.0,24.666,24.7433,24.6403,24.7111,276800.0
2010-10-20 11:20:00,38.4,38.42,38.36,38.41,215600.0,24.7111,24.724,24.6853,24.7175,215600.0
2010-10-20 11:25:00,38.41,38.53,38.37,38.51,421400.0,24.7175,24.7947,24.6918,24.7819,421400.0
2010-10-20 11:30:00,38.5,38.7,38.5,38.58,601100.0,24.7754,24.9041,24.7754,24.8269,601100.0
2010-10-20 11:35:00,38.58,38.65,38.56,38.6,320200.0,24.8269,24.872,24.814,24.8398,320200.0
2010-10-20 11:40:00,38.6,38.61,38.53,38.57,181900.0,24.8398,24.8462,24.7947,24.8205,181900.0
2010-10-20 11:45:00,38.57,38.65,38.55,38.61,221100.0,24.8205,24.872,24.8076,24.8462,221100.0
2010-10-20 11:50:00,38.6,38.62,38.55,38.6,111400.0,24.8398,24.8527,24.8076,24.8398,111400.0
2010-10-20 11:55:00,38.6,38.6,38.55,38.57,136700.0,24.8398,24.8398,24.8076,24.8205,136700.0
2010-10-20 12:00:00,38.57,38.73,38.56,38.62,413900.0,24.8205,24.9234,24.814,24.8527,413900.0
2010-10-20 12:05:00,38.6,38.72,38.6,38.67,233900.0,24.8398,24.917,24.8398,24.8848,233900.0
2010-10-20 12:10:00,38.66,38.75,38.66,38.68,258500.0,24.8784,24.9363,24.8784,24.8913,258500.0
2010-10-20 12:15:00,38.67,38.71,38.65,38.68,278500.0,24.8848,24.9106,24.872,24.8913,278500.0
2010-10-20 12:20:00,38.67,38.69,38.61,38.62,185100.0,24.8848,24.8977,24.8462,24.8527,185100.0
2010-10-20 12:25:00,38.62,38.64,38.6,38.64,138900.0,24.8527,24.8655,24.8398,24.8655,138900.0
2010-10-20 12:30:00,38.64,38.7,38.64,38.69,199300.0,24.8655,24.9041,24.8655,24.8977,199300.0
2010-10-20 12:35:00,38.68,38.7,38.61,38.63,114000.0,24.8913,24.9041,24.8462,24.8591,114000.0
2010-10-20 12:40:00,38.64,38.64,38.54,38.54,191800.0,24.8655,24.8655,24.8012,24.8012,191800.0
2010-10-20 12:45:00,38.55,38.6,38.54,38.56,145500.0,24.8076,24.8398,24.8012,24.814,145500.0
2010-10-20 12:50:00,38.57,38.66,38.54,38.66,156500.0,24.8205,24.8784,24.8012,24.8784,156500.0
2010-10-20 12:55:00,38.66,38.67,38.61,38.65,105000.0,24.8784,24.8848,24.8462,24.872,105000.0
2010-10-20 13:00:00,38.66,38.7,38.64,38.66,262400.0,24.8784,24.9041,24.8655,24.8784,262400.0
2010-10-20 13:05:00,38.67,38.7,38.66,38.69,160000.0,24.8848,24.9041,24.8784,24.8977,160000.0
2010-10-20 13:10:00,38.68,38.68,38.59,38.67,161000.0,24.8913,24.8913,24.8334,24.8848,161000.0
2010-10-20 13:15:00,38.66,38.69,38.62,38.62,98700.0,24.8784,24.8977,24.8527,24.8527,98700.0
2010-10-20 13:20:00,38.62,38.75,38.62,38.67,278600.0,24.8527,24.9363,24.8527,24.8848,278600.0
2010-10-20 13:25:00,38.67,38.73,38.63,38.63,128400.0,24.8848,24.9234,24.8591,24.8591,128400.0
2010-10-20 13:30:00,38.64,38.67,38.63,38.64,82800.0,24.8655,24.8848,24.8591,24.8655,82800.0
2010-10-20 13:35:00,38.64,38.65,38.59,38.61,183000.0,24.8655,24.872,24.8334,24.8462,183000.0
2010-10-20 13:40:00,38.62,38.64,38.58,38.59,66100.0,24.8527,24.8655,24.8269,24.8334,66100.0
2010-10-20 13:45:00,38.6,38.67,38.57,38.66,140300.0,24.8398,24.8848,24.8205,24.8784,140300.0
2010-10-20 13:50:00,38.66,38.74,38.66,38.67,344700.0,24.8784,24.9299,24.8784,24.8848,344700.0
2010-10-20 13:55:00,38.68,38.73,38.64,38.69,235800.0,24.8913,24.9234,24.8655,24.8977,235800.0
2010-10-20 14:00:00,38.69,38.75,38.54,38.54,514800.0,24.8977,24.9363,24.8012,24.8012,514800.0
2010-10-20 14:05:00,38.54,38.7,38.53,38.55,316400.0,24.8012,24.9041,24.7947,24.8076,316400.0
2010-10-20 14:10:00,38.55,38.65,38.55,38.6,162900.0,24.8076,24.872,24.8076,24.8398,162900.0
2010-10-20 14:15:00,38.6,38.71,38.59,38.7,244100.0,24.8398,24.9106,24.8334,24.9041,244100.0
2010-10-20 14:20:00,38.7,38.7,38.67,38.68,249600.0,24.9041,24.9041,24.8848,24.8913,249600.0
2010-10-20 14:25:00,38.67,38.72,38.67,38.7,137600.0,24.8848,24.917,24.8848,24.9041,137600.0
2010-10-20 14:30:00,38.71,38.81,38.7,38.8,374200.0,24.9106,24.9749,24.9041,24.9685,374200.0
2010-10-20 14:35:00,38.8,38.85,38.78,38.82,222900.0,24.9685,25.0007,24.9556,24.9814,222900.0
2010-10-20 14:40:00,38.81,38.86,38.79,38.86,174400.0,24.9749,25.0071,24.9621,25.0071,174400.0
2010-10-20 14:45:00,38.86,38.87,38.76,38.79,161400.0,25.0071,25.0135,24.9428,24.9621,161400.0
2010-10-20 14:50:00,38.79,38.82,38.76,38.82,112800.0,24.9621,24.9814,24.9428,24.9814,112800.0
2010-10-20 14:55:00,38.82,38.83,38.76,38.81,101200.0,24.9814,24.9878,24.9428,24.9749,101200.0
2010-10-20 15:00:00,38.81,38.82,38.76,38.79,158800.0,24.9749,24.9814,24.9428,24.9621,158800.0
2010-10-20 15:05:00,38.79,38.8,38.75,38.77,156800.0,24.9621,24.9685,24.9363,24.9492,156800.0
2010-10-20 15:10:00,38.77,38.78,38.72,38.77,180900.0,24.9492,24.9556,24.917,24.9492,180900.0
2010-10-20 15:15:00,38.76,38.84,38.75,38.8,161500.0,24.9428,24.9942,24.9363,24.9685,161500.0
2010-10-20 15:20:00,38.8,38.88,38.79,38.87,276400.0,24.9685,25.02,24.9621,25.0135,276400.0
2010-10-20 15:25:00,38.87,38.88,38.84,38.85,171300.0,25.0135,25.02,24.9942,25.0007,171300.0
2010-10-20 15:30:00,38.85,38.86,38.78,38.78,302500.0,25.0007,25.0071,24.9556,24.9556,302500.0
2010-10-20 15:35:00,38.78,38.8,38.68,38.73,481100.0,24.9556,24.9685,24.8913,24.9234,481100.0
2010-10-20 15:40:00,38.73,38.74,38.61,38.64,480000.0,24.9234,24.9299,24.8462,24.8655,480000.0
2010-10-20 15:45:00,38.65,38.75,38.64,38.65,415500.0,24.872,24.9363,24.8655,24.872,415500.0
2010-10-20 15:50:00,38.67,38.69,38.51,38.52,696800.0,24.8848,24.8977,24.7819,24.7883,696800.0
2010-10-20 15:55:00,38.51,38.59,38.48,38.57,679600.0,24.7819,24.8334,24.7626,24.8205,679600.0
2010-10-21 09:30:00,38.95,39.02,38.92,38.98,607100.0,25.065,25.1101,25.0457,25.0843,607100.0
2010-10-21 09:35:00,38.99,39.0,38.92,38.96,406100.0,25.0908,25.0972,25.0457,25.0715,406100.0
2010-10-21 09:40:00,38.95,39.0,38.92,38.99,453500.0,25.065,25.0972,25.0457,25.0908,453500.0
2010-10-21 09:45:00,39.0,39.0,38.8,38.88,557500.0,25.0972,25.0972,24.9685,25.02,557500.0
2010-10-21 09:50:00,38.88,39.01,38.85,38.98,604100.0,25.02,25.1036,25.0007,25.0843,604100.0
2010-10-21 09:55:00,38.98,39.02,38.86,38.97,643700.0,25.0843,25.1101,25.0071,25.0779,643700.0
2010-10-21 10:00:00,38.97,38.99,38.86,38.9,327600.0,25.0779,25.0908,25.0071,25.0328,327600.0
2010-10-21 10:05:00,38.9,38.95,38.67,38.93,648000.0,25.0328,25.065,24.8848,25.0521,648000.0
2010-10-21 10:10:00,38.92,38.93,38.79,38.85,326200.0,25.0457,25.0521,24.9621,25.0007,326200.0
2010-10-21 10:15:00,38.86,38.89,38.74,38.87,261300.0,25.0071,25.0264,24.9299,25.0135,261300.0
2010-10-21 10:20:00,38.87,38.99,38.8,38.98,473500.0,25.0135,25.0908,24.9685,25.0843,473500.0
2010-10-21 10:25:00,38.98,39.01,38.84,38.84,473500.0,25.0843,25.1036,24.9942,24.9942,473500.0
2010-10-21 10:30:00,38.84,38.96,38.84,38.9,229200.0,24.9942,25.0715,24.9942,25.0328,229200.0
2010-10-21 10:35:00,38.9,38.93,38.85,38.92,218400.0,25.0328,25.0521,25.0007,25.0457,218400.0
2010-10-21 10:40:00,38.92,39.02,38.91,38.92,514600.0,25.0457,25.1101,25.0393,25.0457,514600.0
2010-10-21 10:45:00,38.92,38.93,38.85,38.89,203900.0,25.0457,25.0521,25.0007,25.0264,203900.0
2010-10-21 10:50:00,38.88,38.89,38.82,38.86,215500.0,25.02,25.0264,24.9814,25.0071,215500.0
2010-10-21 10:55:00,38.85,38.89,38.84,38.87,162300.0,25.0007,25.0264,24.9942,25.0135,162300.0
2010-10-21 11:00:00,38.87,38.99,38.87,38.9,282100.0,25.0135,25.0908,25.0135,25.0328,282100.0
2010-10-21 11:05:00,38.9,38.99,38.89,38.93,190600.0,25.0328,25.0908,25.0264,25.0521,190600.0
2010-10-21 11:10:00,38.93,38.95,38.7,38.71,382800.0,25.0521,25.065,24.9041,24.9106,382800.0
2010-10-21 11:15:00,38.72,38.77,38.61,38.72,489900.0,24.917,24.9492,24.8462,24.917,489900.0
2010-10-21 11:20:00,38.73,38.78,38.64,38.64,150300.0,24.9234,24.9556,24.8655,24.8655,150300.0
2010-10-21 11:25:00,38.63,38.69,38.58,38.65,450400.0,24.8591,24.8977,24.8269,24.872,450400.0
2010-10-21 11:30:00,38.66,38.75,38.65,38.71,135300.0,24.8784,24.9363,24.872,24.9106,135300.0
2010-10-21 11:35:00,38.72,38.72,38.47,38.53,405100.0,24.917,24.917,24.7561,24.7947,405100.0
2010-10-21 11:40:00,38.53,38.55,38.33,38.4,8349000.0,24.7947,24.8076,24.666,24.7111,8349000.0
2010-10-21 11:45:00,38.39,38.51,38.37,38.41,207000.0,24.7046,24.7819,24.6918,24.7175,207000.0
2010-10-21 11:50:00,38.42,38.43,38.31,38.33,215300.0,24.724,24.7304,24.6532,24.666,215300.0
2010-10-21 11:55:00,38.33,38.48,38.32,38.45,216900.0,24.666,24.7626,24.6596,24.7433,216900.0
2010-10-21 12:00:00,38.46,38.53,38.4,38.44,203700.0,24.7497,24.7947,24.7111,24.7368,203700.0
2010-10-21 12:05:00,38.44,38.51,38.34,38.43,554200.0,24.7368,24.7819,24.6725,24.7304,554200.0
2010-10-21 12:10:00,38.42,38.42,38.27,38.35,292900.0,24.724,24.724,24.6274,24.6789,292900.0
2010-10-21 12:15:00,38.34,38.43,38.31,38.42,194400.0,24.6725,24.7304,24.6532,24.724,194400.0
2010-10-21 12:20:00,38.42,38.43,38.33,38.37,64400.0,24.724,24.7304,24.666,24.6918,64400.0
2010-10-21 12:25:00,38.37,38.41,38.31,38.4,95800.0,24.6918,24.7175,24.6532,24.7111,95800.0
2010-10-21 12:30:00,38.41,38.41,38.3,38.3,140400.0,24.7175,24.7175,24.6467,24.6467,140400.0
2010-10-21 12:35:00,38.3,38.3,38.06,38.08,384100.0,24.6467,24.6467,24.4923,24.5052,384100.0
2010-10-21 12:40:00,38.08,38.08,37.93,37.93,685900.0,24.5052,24.5052,24.4086,24.4086,685900.0
2010-10-21 12:45:00,37.93,38.08,37.9,38.06,369300.0,24.4086,24.5052,24.3893,24.4923,369300.0
2010-10-21 12:50:00,38.05,38.05,37.97,38.0,144100.0,24.4859,24.4859,24.4344,24.4537,144100.0
2010-10-21 12:55:00,38.0,38.02,37.95,37.96,217100.0,24.4537,24.4665,24.4215,24.4279,217100.0
2010-10-21 13:00:00,37.96,38.03,37.95,38.02,262200.0,24.4279,24.473,24.4215,24.4665,262200.0
2010-10-21 13:05:00,38.02,38.08,38.0,38.08,132700.0,24.4665,24.5052,24.4537,24.5052,132700.0
2010-10-21 13:10:00,38.08,38.21,38.08,38.19,222900.0,24.5052,24.5888,24.5052,24.5759,222900.0
2010-10-21 13:15:00,38.19,38.22,38.15,38.17,176400.0,24.5759,24.5953,24.5502,24.5631,176400.0
2010-10-21 13:20:00,38.17,38.18,38.08,38.12,168500.0,24.5631,24.5695,24.5052,24.5309,168500.0
2010-10-21 13:25:00,38.12,38.2,38.09,38.16,127200.0,24.5309,24.5824,24.5116,24.5566,127200.0
2010-10-21 13:30:00,38.16,38.16,38.04,38.05,185500.0,24.5566,24.5566,24.4794,24.4859,185500.0
2010-10-21 13:35:00,38.06,38.11,38.03,38.04,169700.0,24.4923,24.5245,24.473,24.4794,169700.0
2010-10-21 13:40:00,38.04,38.04,37.94,37.94,263500.0,24.4794,24.4794,24.4151,24.4151,263500.0
2010-10-21 13:45:00,37.94,37.95,37.66,37.67,817100.0,24.4151,24.4215,24.2349,24.2413,817100.0
2010-10-21 13:50:00,37.67,37.79,37.61,37.72,494400.0,24.2413,24.3185,24.2027,24.2735,494400.0
2010-10-21 13:55:00,37.72,37.74,37.55,37.62,406700.0,24.2735,24.2864,24.1641,24.2091,406700.0
2010-10-21 14:00:00,37.63,37.65,37.54,37.63,366800.0,24.2156,24.2284,24.1577,24.2156,366800.0
2010-10-21 14:05:00,37.65,37.69,37.6,37.69,241100.0,24.2284,24.2542,24.1963,24.2542,241100.0
2010-10-21 14:10:00,37.69,37.7,37.57,37.59,227000.0,24.2542,24.2606,24.177,24.1898,227000.0
2010-10-21 14:15:00,37.58,37.65,37.52,37.64,383300.0,24.1834,24.2284,24.1448,24.222,383300.0
2010-10-21 14:20:00,37.64,37.68,37.61,37.65,182100.0,24.222,24.2478,24.2027,24.2284,182100.0
2010-10-21 14:25:00,37.64,37.79,37.63,37.76,233100.0,24.222,24.3185,24.2156,24.2992,233100.0
2010-10-21 14:30:00,37.76,37.88,37.75,37.79,272900.0,24.2992,24.3765,24.2928,24.3185,272900.0
2010-10-21 14:35:00,37.78,37.87,37.78,37.85,180900.0,24.3121,24.37,24.3121,24.3572,180900.0
2010-10-21 14:40:00,37.85,37.94,37.82,37.94,227900.0,24.3572,24.4151,24.3378,24.4151,227900.0
2010-10-21 14:45:00,37.94,37.96,37.85,37.86,255000.0,24.4151,24.4279,24.3572,24.3636,255000.0
2010-10-21 14:50:00,37.86,37.97,37.82,37.97,177700.0,24.3636,24.4344,24.3378,24.4344,177700.0
2010-10-21 14:55:00,37.97,37.99,37.93,37.96,1449800.0,24.4344,24.4472,24.4086,24.4279,1449800.0
2010-10-21 15:00:00,37.96,37.98,37.93,37.95,166300.0,24.4279,24.4408,24.4086,24.4215,166300.0
2010-10-21 15:05:00,37.95,37.95,37.86,37.88,166800.0,24.4215,24.4215,24.3636,24.3765,166800.0
2010-10-21 15:10:00,37.88,37.92,37.84,37.89,154400.0,24.3765,24.4022,24.3507,24.3829,154400.0
2010-10-21 15:15:00,37.89,38.07,37.88,38.0,379900.0,24.3829,24.4987,24.3765,24.4537,379900.0
2010-10-21 15:20:00,38.0,38.08,37.97,38.07,263100.0,24.4537,24.5052,24.4344,24.4987,263100.0
2010-10-21 15:25:00,38.06,38.08,37.96,37.98,202600.0,24.4923,24.5052,24.4279,24.4408,202600.0
2010-10-21 15:30:00,37.98,38.04,37.91,37.91,373300.0,24.4408,24.4794,24.3958,24.3958,373300.0
2010-10-21 15:35:00,37.91,37.98,37.9,37.96,187700.0,24.3958,24.4408,24.3893,24.4279,187700.0
2010-10-21 15:40:00,37.96,38.0,37.91,37.95,237400.0,24.4279,24.4537,24.3958,24.4215,237400.0
2010-10-21 15:45:00,37.94,37.97,37.86,37.93,268500.0,24.4151,24.4344,24.3636,24.4086,268500.0
2010-10-21 15:50:00,37.94,37.96,37.87,37.92,257300.0,24.4151,24.4279,24.37,24.4022,257300.0
2010-10-21 15:55:00,37.91,37.98,37.91,37.97,445300.0,24.3958,24.4408,24.3958,24.4344,445300.0
2010-10-22 09:30:00,38.32,38.33,38.12,38.2,474100.0,24.6596,24.666,24.5309,24.5824,474100.0
2010-10-22 09:35:00,38.22,38.57,38.2,38.56,620200.0,24.5953,24.8205,24.5824,24.814,620200.0
2010-10-22 09:40:00,38.56,38.69,38.5,38.61,508500.0,24.814,24.8977,24.7754,24.8462,508500.0
2010-10-22 09:45:00,38.61,38.71,38.54,38.64,531500.0,24.8462,24.9106,24.8012,24.8655,531500.0
2010-10-22 09:50:00,38.64,38.67,38.5,38.5,302400.0,24.8655,24.8848,24.7754,24.7754,302400.0
2010-10-22 09:55:00,38.5,38.54,38.32,38.35,491400.0,24.7754,24.8012,24.6596,24.6789,491400.0
2010-10-22 10:00:00,38.35,38.46,38.28,38.45,388200.0,24.6789,24.7497,24.6339,24.7433,388200.0
2010-10-22 10:05:00,38.45,38.48,38.38,38.44,228400.0,24.7433,24.7626,24.6982,24.7368,228400.0
2010-10-22 10:10:00,38.44,38.47,38.43,38.46,308700.0,24.7368,24.7561,24.7304,24.7497,308700.0
2010-10-22 10:15:00,38.46,38.64,38.45,38.64,405000.0,24.7497,24.8655,24.7433,24.8655,405000.0
2010-10-22 10:20:00,38.64,38.65,38.53,38.57,275100.0,24.8655,24.872,24.7947,24.8205,275100.0
2010-10-22 10:25:00,38.57,38.63,38.57,38.59,187000.0,24.8205,24.8591,24.8205,24.8334,187000.0
2010-10-22 10:30:00,38.6,38.7,38.56,38.56,413900.0,24.8398,24.9041,24.814,24.814,413900.0
2010-10-22 10:35:00,38.57,38.64,38.57,38.58,165500.0,24.8205,24.8655,24.8205,24.8269,165500.0
2010-10-22 10:40:00,38.58,38.61,38.58,38.6,134900.0,24.8269,24.8462,24.8269,24.8398,134900.0
2010-10-22 10:45:00,38.59,38.8,38.59,38.78,430800.0,24.8334,24.9685,24.8334,24.9556,430800.0
2010-10-22 10:50:00,38.79,38.92,38.76,38.91,603300.0,24.9621,25.0457,24.9428,25.0393,603300.0
2010-10-22 10:55:00,38.9,38.94,38.73,38.78,427400.0,25.0328,25.0586,24.9234,24.9556,427400.0
2010-10-22 11:00:00,38.78,38.84,38.78,38.82,204000.0,24.9556,24.9942,24.9556,24.9814,204000.0
2010-10-22 11:05:00,38.82,38.84,38.73,38.76,257500.0,24.9814,24.9942,24.9234,24.9428,257500.0
2010-10-22 11:10:00,38.76,38.9,38.74,38.79,506000.0,24.9428,25.0328,24.9299,24.9621,506000.0
2010-10-22 11:15:00,38.78,38.82,38.73,38.82,139700.0,24.9556,24.9814,24.9234,24.9814,139700.0
2010-10-22 11:20:00,38.81,38.87,38.8,38.82,229000.0,24.9749,25.0135,24.9685,24.9814,229000.0
2010-10-22 11:25:00,38.83,38.87,38.82,38.85,201300.0,24.9878,25.0135,24.9814,25.0007,201300.0
2010-10-22 11:30:00,38.85,38.88,38.82,38.86,123700.0,25.0007,25.02,24.9814,25.0071,123700.0
2010-10-22 11:35:00,38.85,38.88,38.83,38.85,139700.0,25.0007,25.02,24.9878,25.0007,139700.0
2010-10-22 11:40:00,38.85,38.89,38.84,38.85,198000.0,25.0007,25.0264,24.9942,25.0007,198000.0
2010-10-22 11:45:00,38.86,38.93,38.85,38.86,417000.0,25.0071,25.0521,25.0007,25.0071,417000.0
2010-10-22 11:50:00,38.88,38.99,38.84,38.99,389000.0,25.02,25.0908,24.9942,25.0908,389000.0
2010-10-22 11:55:00,38.99,39.09,38.91,38.93,556000.0,25.0908,25.1551,25.0393,25.0521,556000.0
2010-10-22 12:00:00,38.93,39.01,38.91,39.01,341000.0,25.0521,25.1036,25.0393,25.1036,341000.0
2010-10-22 12:05:00,39.0,39.08,38.94,39.06,334600.0,25.0972,25.1487,25.0586,25.1358,334600.0
2010-10-22 12:10:00,39.06,39.13,39.06,39.11,263100.0,25.1358,25.1809,25.1358,25.168,263100.0
2010-10-22 12:15:00,39.1,39.12,38.89,38.94,518500.0,25.1615,25.1744,25.0264,25.0586,518500.0
2010-10-22 12:20:00,38.94,38.98,38.93,38.94,223900.0,25.0586,25.0843,25.0521,25.0586,223900.0
2010-10-22 12:25:00,38.95,39.02,38.94,38.96,332400.0,25.065,25.1101,25.0586,25.0715,332400.0
2010-10-22 12:30:00,38.97,38.97,38.93,38.95,132600.0,25.0779,25.0779,25.0521,25.065,132600.0
2010-10-22 12:35:00,38.95,38.96,38.78,38.8,318800.0,25.065,25.0715,24.9556,24.9685,318800.0
2010-10-22 12:40:00,38.8,38.83,38.61,38.73,446300.0,24.9685,24.9878,24.8462,24.9234,446300.0
2010-10-22 12:45:00,38.74,38.77,38.69,38.77,132000.0,24.9299,24.9492,24.8977,24.9492,132000.0
2010-10-22 12:50:00,38.77,38.81,38.72,38.74,164300.0,24.9492,24.9749,24.917,24.9299,164300.0
2010-10-22 12:55:00,38.74,38.74,38.67,38.73,85000.0,24.9299,24.9299,24.8848,24.9234,85000.0
2010-10-22 13:00:00,38.73,38.74,38.7,38.72,88500.0,24.9234,24.9299,24.9041,24.917,88500.0
2010-10-22 13:05:00,38.72,38.78,38.71,38.77,113100.0,24.917,24.9556,24.9106,24.9492,113100.0
2010-10-22 13:10:00,38.78,38.84,38.76,38.84,98200.0,24.9556,24.9942,24.9428,24.9942,98200.0
2010-10-22 13:15:00,38.84,38.88,38.8,38.81,136000.0,24.9942,25.02,24.9685,24.9749,136000.0
2010-10-22 13:20:00,38.8,38.87,38.79,38.85,74500.0,24.9685,25.0135,24.9621,25.0007,74500.0
2010-10-22 13:25:00,38.84,38.88,38.82,38.83,423100.0,24.9942,25.02,24.9814,24.9878,423100.0
2010-10-22 13:30:00,38.83,38.89,38.83,38.85,82600.0,24.9878,25.0264,24.9878,25.0007,82600.0
2010-10-22 13:35:00,38.85,38.91,38.83,38.88,136100.0,25.0007,25.0393,24.9878,25.02,136100.0
2010-10-22 13:40:00,38.88,38.9,38.86,38.86,137600.0,25.02,25.0328,25.0071,25.0071,137600.0
2010-10-22 13:45:00,38.87,38.88,38.85,38.86,87000.0,25.0135,25.02,25.0007,25.0071,87000.0
2010-10-22 13:50:00,38.86,38.86,38.74,38.78,149000.0,25.0071,25.0071,24.9299,24.9556,149000.0
2010-10-22 13:55:00,38.79,38.8,38.74,38.75,81900.0,24.9621,24.9685,24.9299,24.9363,81900.0
2010-10-22 14:00:00,38.75,38.76,38.72,38.73,120000.0,24.9363,24.9428,24.917,24.9234,120000.0
2010-10-22 14:05:00,38.73,38.83,38.71,38.83,118200.0,24.9234,24.9878,24.9106,24.9878,118200.0
2010-10-22 14:10:00,38.82,38.88,38.82,38.83,128100.0,24.9814,25.02,24.9814,24.9878,128100.0
2010-10-22 14:15:00,38.84,38.88,38.83,38.88,95000.0,24.9942,25.02,24.9878,25.02,95000.0
2010-10-22 14:20:00,38.88,38.91,38.85,38.89,73000.0,25.02,25.0393,25.0007,25.0264,73000.0
2010-10-22 14:25:00,38.89,38.95,38.86,38.93,117600.0,25.0264,25.065,25.0071,25.0521,117600.0
2010-10-22 14:30:00,38.93,38.94,38.85,38.91,179300.0,25.0521,25.0586,25.0007,25.0393,179300.0
2010-10-22 14:35:00,38.9,38.93,38.82,38.83,153800.0,25.0328,25.0521,24.9814,24.9878,153800.0
2010-10-22 14:40:00,38.83,38.85,38.78,38.82,156900.0,24.9878,25.0007,24.9556,24.9814,156900.0
2010-10-22 14:45:00,38.82,38.82,38.77,38.77,80500.0,24.9814,24.9814,24.9492,24.9492,80500.0
2010-10-22 14:50:00,38.78,38.82,38.76,38.77,89600.0,24.9556,24.9814,24.9428,24.9492,89600.0
2010-10-22 14:55:00,38.77,38.79,38.72,38.76,85600.0,24.9492,24.9621,24.917,24.9428,85600.0
2010-10-22 15:00:00,38.77,38.81,38.74,38.81,66700.0,24.9492,24.9749,24.9299,24.9749,66700.0
2010-10-22 15:05:00,38.81,38.83,38.79,38.8,1043300.0,24.9749,24.9878,24.9621,24.9685,1043300.0
2010-10-22 15:10:00,38.8,38.83,38.77,38.82,106400.0,24.9685,24.9878,24.9492,24.9814,106400.0
2010-10-22 15:15:00,38.82,38.82,38.79,38.8,59900.0,24.9814,24.9814,24.9621,24.9685,59900.0
2010-10-22 15:20:00,38.81,38.85,38.78,38.78,245300.0,24.9749,25.0007,24.9556,24.9556,245300.0
2010-10-22 15:25:00,38.78,38.81,38.7,38.74,265800.0,24.9556,24.9749,24.9041,24.9299,265800.0
2010-10-22 15:30:00,38.74,38.77,38.72,38.74,116900.0,24.9299,24.9492,24.917,24.9299,116900.0
2010-10-22 15:35:00,38.75,38.79,38.71,38.72,110100.0,24.9363,24.9621,24.9106,24.917,110100.0
2010-10-22 15:40:00,38.72,38.74,38.67,38.68,267900.0,24.917,24.9299,24.8848,24.8913,267900.0
2010-10-22 15:45:00,38.69,38.75,38.6,38.71,330000.0,24.8977,24.9363,24.8398,24.9106,330000.0
2010-10-22 15:50:00,38.7,38.76,38.7,38.71,279100.0,24.9041,24.9428,24.9041,24.9106,279100.0
2010-10-22 15:55:00,38.71,38.75,38.69,38.74,462200.0,24.9106,24.9363,24.8977,24.9299,462200.0
2010-10-25 09:30:00,39.28,39.7,39.25,39.53,1259900.0,25.2774,25.5477,25.2581,25.4383,1259900.0
2010-10-25 09:35:00,39.53,39.6,39.34,39.57,690000.0,25.4383,25.4833,25.316,25.464,690000.0
2010-10-25 09:40:00,39.57,39.67,39.51,39.61,812700.0,25.464,25.5284,25.4254,25.4897,812700.0
2010-10-25 09:45:00,39.6,39.61,39.5,39.56,378100.0,25.4833,25.4897,25.419,25.4576,378100.0
2010-10-25 09:50:00,39.55,39.76,39.54,39.74,775300.0,25.4511,25.5863,25.4447,25.5734,775300.0
2010-10-25 09:55:00,39.74,39.88,39.7,39.74,701200.0,25.5734,25.6635,25.5477,25.5734,701200.0
2010-10-25 10:00:00,39.75,39.82,39.7,39.74,500400.0,25.5798,25.6249,25.5477,25.5734,500400.0
2010-10-25 10:05:00,39.74,39.78,39.65,39.66,475700.0,25.5734,25.5991,25.5155,25.5219,475700.0
2010-10-25 10:10:00,39.67,39.77,39.65,39.66,263900.0,25.5284,25.5927,25.5155,25.5219,263900.0
2010-10-25 10:15:00,39.66,39.68,39.6,39.6,267700.0,25.5219,25.5348,25.4833,25.4833,267700.0
2010-10-25 10:20:00,39.6,39.62,39.52,39.58,333800.0,25.4833,25.4962,25.4318,25.4704,333800.0
2010-10-25 10:25:00,39.58,39.67,39.58,39.61,228100.0,25.4704,25.5284,25.4704,25.4897,228100.0
2010-10-25 10:30:00,39.61,39.65,39.52,39.54,226500.0,25.4897,25.5155,25.4318,25.4447,226500.0
2010-10-25 10:35:00,39.53,39.54,39.5,39.53,277700.0,25.4383,25.4447,25.419,25.4383,277700.0
2010-10-25 10:40:00,39.53,39.57,39.37,39.47,412100.0,25.4383,25.464,25.3353,25.3996,412100.0
2010-10-25 10:45:00,39.47,39.5,39.32,39.33,318700.0,25.3996,25.419,25.3031,25.3096,318700.0
2010-10-25 10:50:00,39.33,39.36,39.27,39.31,286300.0,25.3096,25.3289,25.2709,25.2967,286300.0
2010-10-25 10:55:00,39.31,39.4,39.3,39.36,275600.0,25.2967,25.3546,25.2903,25.3289,275600.0
2010-10-25 11:00:00,39.35,39.41,39.32,39.33,169800.0,25.3224,25.361,25.3031,25.3096,169800.0
2010-10-25 11:05:00,39.33,39.45,39.28,39.44,247400.0,25.3096,25.3868,25.2774,25.3803,247400.0
2010-10-25 11:10:00,39.43,39.5,39.39,39.47,207800.0,25.3739,25.419,25.3482,25.3996,207800.0
2010-10-25 11:15:00,39.48,39.52,39.39,39.49,224700.0,25.4061,25.4318,25.3482,25.4125,224700.0
2010-10-25 11:20:00,39.49,39.52,39.38,39.43,160400.0,25.4125,25.4318,25.3417,25.3739,160400.0
2010-10-25 11:25:00,39.42,39.46,39.35,39.45,101800.0,25.3675,25.3932,25.3224,25.3868,101800.0
2010-10-25 11:30:00,39.45,39.6,39.45,39.58,274200.0,25.3868,25.4833,25.3868,25.4704,274200.0
2010-10-25 11:35:00,39.59,39.59,39.47,39.5,139800.0,25.4769,25.4769,25.3996,25.419,139800.0
2010-10-25 11:40:00,39.5,39.53,39.46,39.51,112700.0,25.419,25.4383,25.3932,25.4254,112700.0
2010-10-25 11:45:00,39.5,39.58,39.5,39.54,122100.0,25.419,25.4704,25.419,25.4447,122100.0
2010-10-25 11:50:00,39.55,39.55,39.47,39.48,121600.0,25.4511,25.4511,25.3996,25.4061,121600.0
2010-10-25 11:55:00,39.48,39.48,39.41,39.45,858300.0,25.4061,25.4061,25.361,25.3868,858300.0
2010-10-25 12:00:00,39.45,39.51,39.45,39.47,69800.0,25.3868,25.4254,25.3868,25.3996,69800.0
2010-10-25 12:05:00,39.48,39.48,39.43,39.46,66100.0,25.4061,25.4061,25.3739,25.3932,66100.0
2010-10-25 12:10:00,39.48,39.5,39.47,39.47,70800.0,25.4061,25.419,25.3996,25.3996,70800.0
2010-10-25 12:15:00,39.47,39.5,39.4,39.42,153200.0,25.3996,25.419,25.3546,25.3675,153200.0
2010-10-25 12:20:00,39.42,39.43,39.25,39.35,353100.0,25.3675,25.3739,25.2581,25.3224,353100.0
2010-10-25 12:25:00,39.34,39.38,39.29,39.36,149600.0,25.316,25.3417,25.2838,25.3289,149600.0
2010-10-25 12:30:00,39.36,39.36,39.28,39.28,95200.0,25.3289,25.3289,25.2774,25.2774,95200.0
2010-10-25 12:35:00,39.28,39.39,39.27,39.34,134400.0,25.2774,25.3482,25.2709,25.316,134400.0
2010-10-25 12:40:00,39.35,39.41,39.34,39.4,78100.0,25.3224,25.361,25.316,25.3546,78100.0
2010-10-25 12:45:00,39.4,39.43,39.37,39.38,80800.0,25.3546,25.3739,25.3353,25.3417,80800.0
2010-10-25 12:50:00,39.39,39.4,39.35,39.39,55000.0,25.3482,25.3546,25.3224,25.3482,55000.0
2010-10-25 12:55:00,39.39,39.44,39.36,39.36,83100.0,25.3482,25.3803,25.3289,25.3289,83100.0
2010-10-25 13:00:00,39.36,39.43,39.32,39.39,115400.0,25.3289,25.3739,25.3031,25.3482,115400.0
2010-10-25 13:05:00,39.39,39.43,39.37,39.42,55400.0,25.3482,25.3739,25.3353,25.3675,55400.0
2010-10-25 13:10:00,39.41,39.5,39.41,39.47,80600.0,25.361,25.419,25.361,25.3996,80600.0
2010-10-25 13:15:00,39.47,39.51,39.45,39.5,103800.0,25.3996,25.4254,25.3868,25.419,103800.0
2010-10-25 13:20:00,39.51,39.56,39.5,39.54,144300.0,25.4254,25.4576,25.419,25.4447,144300.0
2010-10-25 13:25:00,39.54,39.55,39.51,39.52,72300.0,25.4447,25.4511,25.4254,25.4318,72300.0
2010-10-25 13:30:00,39.52,39.57,39.52,39.55,132000.0,25.4318,25.464,25.4318,25.4511,132000.0
2010-10-25 13:35:00,39.56,39.63,39.53,39.6,264400.0,25.4576,25.5026,25.4383,25.4833,264400.0
2010-10-25 13:40:00,39.61,39.63,39.57,39.59,113500.0,25.4897,25.5026,25.464,25.4769,113500.0
2010-10-25 13:45:00,39.59,39.6,39.53,39.54,79500.0,25.4769,25.4833,25.4383,25.4447,79500.0
2010-10-25 13:50:00,39.54,39.54,39.5,39.5,71100.0,25.4447,25.4447,25.419,25.419,71100.0
2010-10-25 13:55:00,39.51,39.55,39.49,39.55,60100.0,25.4254,25.4511,25.4125,25.4511,60100.0
2010-10-25 14:00:00,39.54,39.55,39.52,39.53,52500.0,25.4447,25.4511,25.4318,25.4383,52500.0
2010-10-25 14:05:00,39.52,39.58,39.48,39.57,89300.0,25.4318,25.4704,25.4061,25.464,89300.0
2010-10-25 14:10:00,39.58,39.59,39.51,39.51,764600.0,25.4704,25.4769,25.4254,25.4254,764600.0
2010-10-25 14:15:00,39.51,39.55,39.49,39.52,60900.0,25.4254,25.4511,25.4125,25.4318,60900.0
2010-10-25 14:20:00,39.52,39.6,39.51,39.53,118900.0,25.4318,25.4833,25.4254,25.4383,118900.0
2010-10-25 14:25:00,39.55,39.55,39.52,39.52,41100.0,25.4511,25.4511,25.4318,25.4318,41100.0
2010-10-25 14:30:00,39.53,39.6,39.5,39.54,117400.0,25.4383,25.4833,25.419,25.4447,117400.0
2010-10-25 14:35:00,39.55,39.55,39.36,39.48,298800.0,25.4511,25.4511,25.3289,25.4061,298800.0
2010-10-25 14:40:00,39.49,39.49,39.34,39.39,191400.0,25.4125,25.4125,25.316,25.3482,191400.0
2010-10-25 14:45:00,39.39,39.47,39.37,39.39,141000.0,25.3482,25.3996,25.3353,25.3482,141000.0
2010-10-25 14:50:00,39.4,39.47,39.4,39.45,141300.0,25.3546,25.3996,25.3546,25.3868,141300.0
2010-10-25 14:55:00,39.44,39.49,39.44,39.46,74400.0,25.3803,25.4125,25.3803,25.3932,74400.0
2010-10-25 15:00:00,39.47,39.54,39.47,39.54,116000.0,25.3996,25.4447,25.3996,25.4447,116000.0
2010-10-25 15:05:00,39.54,39.59,39.54,39.58,221800.0,25.4447,25.4769,25.4447,25.4704,221800.0
2010-10-25 15:10:00,39.58,39.59,39.52,39.53,119600.0,25.4704,25.4769,25.4318,25.4383,119600.0
2010-10-25 15:15:00,39.53,39.59,39.53,39.59,73000.0,25.4383,25.4769,25.4383,25.4769,73000.0
2010-10-25 15:20:00,39.59,39.68,39.58,39.68,488100.0,25.4769,25.5348,25.4704,25.5348,488100.0
2010-10-25 15:25:00,39.68,39.75,39.67,39.7,434400.0,25.5348,25.5798,25.5284,25.5477,434400.0
2010-10-25 15:30:00,39.7,39.72,39.6,39.62,289700.0,25.5477,25.5605,25.4833,25.4962,289700.0
2010-10-25 15:35:00,39.61,39.65,39.54,39.54,210000.0,25.4897,25.5155,25.4447,25.4447,210000.0
2010-10-25 15:40:00,39.55,39.63,39.5,39.53,374500.0,25.4511,25.5026,25.419,25.4383,374500.0
2010-10-25 15:45:00,39.53,39.54,39.4,39.46,648400.0,25.4383,25.4447,25.3546,25.3932,648400.0
2010-10-25 15:50:00,39.45,39.52,39.42,39.48,366600.0,25.3868,25.4318,25.3675,25.4061,366600.0
2010-10-25 15:55:00,39.47,39.48,39.4,39.43,435100.0,25.3996,25.4061,25.3546,25.3739,435100.0
2010-10-26 09:30:00,39.31,39.45,39.15,39.42,436600.0,25.2967,25.3868,25.1937,25.3675,436600.0
2010-10-26 09:35:00,39.4,39.49,39.3,39.42,480800.0,25.3546,25.4125,25.2903,25.3675,480800.0
2010-10-26 09:40:00,39.41,39.69,39.41,39.63,510200.0,25.361,25.5412,25.361,25.5026,510200.0
2010-10-26 09:45:00,39.63,39.76,39.6,39.63,542900.0,25.5026,25.5863,25.4833,25.5026,542900.0
2010-10-26 09:50:00,39.63,39.82,39.63,39.7,400200.0,25.5026,25.6249,25.5026,25.5477,400200.0
2010-10-26 09:55:00,39.7,39.8,39.7,39.75,265200.0,25.5477,25.612,25.5477,25.5798,265200.0
2010-10-26 10:00:00,39.76,40.08,39.75,40.03,1157300.0,25.5863,25.7922,25.5798,25.76,1157300.0
2010-10-26 10:05:00,40.03,40.12,39.92,40.01,758500.0,25.76,25.8179,25.6892,25.7471,758500.0
2010-10-26 10:10:00,40.0,40.18,39.96,40.15,503700.0,25.7407,25.8565,25.715,25.8372,503700.0
2010-10-26 10:15:00,40.16,40.25,40.15,40.24,619100.0,25.8437,25.9016,25.8372,25.8952,619100.0
2010-10-26 10:20:00,40.24,40.35,40.24,40.34,563600.0,25.8952,25.9659,25.8952,25.9595,563600.0
2010-10-26 10:25:00,40.34,40.36,40.18,40.24,677600.0,25.9595,25.9724,25.8565,25.8952,677600.0
2010-10-26 10:30:00,40.24,40.33,40.2,40.22,324800.0,25.8952,25.9531,25.8694,25.8823,324800.0
2010-10-26 10:35:00,40.22,40.26,40.06,40.08,422500.0,25.8823,25.908,25.7793,25.7922,422500.0
2010-10-26 10:40:00,40.08,40.2,40.05,40.17,404300.0,25.7922,25.8694,25.7729,25.8501,404300.0
2010-10-26 10:45:00,40.17,40.37,40.15,40.34,386800.0,25.8501,25.9788,25.8372,25.9595,386800.0
2010-10-26 10:50:00,40.33,40.38,40.29,40.32,256100.0,25.9531,25.9853,25.9273,25.9466,256100.0
2010-10-26 10:55:00,40.32,40.44,40.28,40.4,567400.0,25.9466,26.0239,25.9209,25.9981,567400.0
2010-10-26 11:00:00,40.4,40.49,40.35,40.42,483900.0,25.9981,26.056,25.9659,26.011,483900.0
2010-10-26 11:05:00,40.42,40.42,40.31,40.34,399700.0,26.011,26.011,25.9402,25.9595,399700.0
2010-10-26 11:10:00,40.34,40.45,40.28,40.42,377900.0,25.9595,26.0303,25.9209,26.011,377900.0
2010-10-26 11:15:00,40.41,40.58,40.41,40.5,562500.0,26.0046,26.114,26.0046,26.0625,562500.0
2010-10-26 11:20:00,40.5,40.66,40.49,40.62,411600.0,26.0625,26.1654,26.056,26.1397,411600.0
2010-10-26 11:25:00,40.62,40.65,40.51,40.59,383000.0,26.1397,26.159,26.0689,26.1204,383000.0
2010-10-26 11:30:00,40.58,40.65,40.57,40.64,314500.0,26.114,26.159,26.1075,26.1526,314500.0
2010-10-26 11:35:00,40.64,40.66,40.59,40.61,501600.0,26.1526,26.1654,26.1204,26.1333,501600.0
2010-10-26 11:40:00,40.6,40.63,40.51,40.52,326200.0,26.1268,26.1461,26.0689,26.0753,326200.0
2010-10-26 11:45:00,40.51,40.55,40.5,40.53,367500.0,26.0689,26.0946,26.0625,26.0818,367500.0
2010-10-26 11:50:00,40.53,40.58,40.51,40.56,140700.0,26.0818,26.114,26.0689,26.1011,140700.0
2010-10-26 11:55:00,40.56,40.59,40.52,40.53,110400.0,26.1011,26.1204,26.0753,26.0818,110400.0
2010-10-26 12:00:00,40.54,40.57,40.51,40.57,158500.0,26.0882,26.1075,26.0689,26.1075,158500.0
2010-10-26 12:05:00,40.57,40.63,40.55,40.63,248300.0,26.1075,26.1461,26.0946,26.1461,248300.0
2010-10-26 12:10:00,40.63,40.77,40.62,40.74,630400.0,26.1461,26.2362,26.1397,26.2169,630400.0
2010-10-26 12:15:00,40.76,40.79,40.75,40.78,376600.0,26.2298,26.2491,26.2234,26.2427,376600.0
2010-10-26 12:20:00,40.79,40.79,40.75,40.79,207600.0,26.2491,26.2491,26.2234,26.2491,207600.0
2010-10-26 12:25:00,40.78,40.84,40.77,40.81,603500.0,26.2427,26.2813,26.2362,26.262,603500.0
2010-10-26 12:30:00,40.81,40.83,40.75,40.8,270300.0,26.262,26.2748,26.2234,26.2555,270300.0
2010-10-26 12:35:00,40.79,40.8,40.69,40.73,242700.0,26.2491,26.2555,26.1847,26.2105,242700.0
2010-10-26 12:40:00,40.73,40.75,40.64,40.65,144700.0,26.2105,26.2234,26.1526,26.159,144700.0
2010-10-26 12:45:00,40.66,40.74,40.65,40.72,107100.0,26.1654,26.2169,26.159,26.204,107100.0
2010-10-26 12:50:00,40.71,40.72,40.65,40.69,119400.0,26.1976,26.204,26.159,26.1847,119400.0
2010-10-26 12:55:00,40.68,40.73,40.67,40.68,74600.0,26.1783,26.2105,26.1719,26.1783,74600.0
2010-10-26 13:00:00,40.68,40.77,40.66,40.71,226300.0,26.1783,26.2362,26.1654,26.1976,226300.0
2010-10-26 13:05:00,40.71,40.8,40.7,40.78,139300.0,26.1976,26.2555,26.1912,26.2427,139300.0
2010-10-26 13:10:00,40.79,40.83,40.78,40.82,199700.0,26.2491,26.2748,26.2427,26.2684,199700.0
2010-10-26 13:15:00,40.82,40.84,40.71,40.75,202800.0,26.2684,26.2813,26.1976,26.2234,202800.0
2010-10-26 13:20:00,40.74,40.77,40.7,40.72,114600.0,26.2169,26.2362,26.1912,26.204,114600.0
2010-10-26 13:25:00,40.72,40.74,40.67,40.68,226300.0,26.204,26.2169,26.1719,26.1783,226300.0
2010-10-26 13:30:00,40.68,40.71,40.67,40.69,79300.0,26.1783,26.1976,26.1719,26.1847,79300.0
2010-10-26 13:35:00,40.7,40.7,40.58,40.6,192500.0,26.1912,26.1912,26.114,26.1268,192500.0
2010-10-26 13:40:00,40.59,40.73,40.58,40.71,223900.0,26.1204,26.2105,26.114,26.1976,223900.0
2010-10-26 13:45:00,40.7,40.7,40.62,40.67,113800.0,26.1912,26.1912,26.1397,26.1719,113800.0
2010-10-26 13:50:00,40.67,40.69,40.51,40.53,228800.0,26.1719,26.1847,26.0689,26.0818,228800.0
2010-10-26 13:55:00,40.53,40.6,40.53,40.59,152000.0,26.0818,26.1268,26.0818,26.1204,152000.0
2010-10-26 14:00:00,40.58,40.65,40.54,40.58,156400.0,26.114,26.159,26.0882,26.114,156400.0
2010-10-26 14:05:00,40.57,40.61,40.44,40.51,383700.0,26.1075,26.1333,26.0239,26.0689,383700.0
2010-10-26 14:10:00,40.5,40.52,40.41,40.47,270000.0,26.0625,26.0753,26.0046,26.0432,270000.0
2010-10-26 14:15:00,40.48,40.55,40.41,40.53,251900.0,26.0496,26.0946,26.0046,26.0818,251900.0
2010-10-26 14:20:00,40.53,40.67,40.53,40.62,281700.0,26.0818,26.1719,26.0818,26.1397,281700.0
2010-10-26 14:25:00,40.62,40.68,40.58,40.66,205400.0,26.1397,26.1783,26.114,26.1654,205400.0
2010-10-26 14:30:00,40.66,40.66,40.57,40.63,305100.0,26.1654,26.1654,26.1075,26.1461,305100.0
2010-10-26 14:35:00,40.63,40.73,40.62,40.68,334000.0,26.1461,26.2105,26.1397,26.1783,334000.0
2010-10-26 14:40:00,40.68,40.75,40.68,40.71,176500.0,26.1783,26.2234,26.1783,26.1976,176500.0
2010-10-26 14:45:00,40.71,40.75,40.67,40.71,217100.0,26.1976,26.2234,26.1719,26.1976,217100.0
2010-10-26 14:50:00,40.7,40.76,40.66,40.76,292100.0,26.1912,26.2298,26.1654,26.2298,292100.0
2010-10-26 14:55:00,40.76,40.77,40.72,40.74,203000.0,26.2298,26.2362,26.204,26.2169,203000.0
2010-10-26 15:00:00,40.75,40.91,40.73,40.85,647900.0,26.2234,26.3263,26.2105,26.2877,647900.0
2010-10-26 15:05:00,40.85,40.92,40.8,40.9,421700.0,26.2877,26.3327,26.2555,26.3199,421700.0
2010-10-26 15:10:00,40.9,40.99,40.9,40.92,546500.0,26.3199,26.3778,26.3199,26.3327,546500.0
2010-10-26 15:15:00,40.93,41.01,40.9,41.0,625800.0,26.3392,26.3907,26.3199,26.3842,625800.0
2010-10-26 15:20:00,41.0,41.0,40.95,40.97,467300.0,26.3842,26.3842,26.3521,26.3649,467300.0
2010-10-26 15:25:00,40.97,41.0,40.94,40.96,396100.0,26.3649,26.3842,26.3456,26.3585,396100.0
2010-10-26 15:30:00,40.97,40.97,40.88,40.93,396300.0,26.3649,26.3649,26.307,26.3392,396300.0
2010-10-26 15:35:00,40.92,40.96,40.9,40.92,447200.0,26.3327,26.3585,26.3199,26.3327,447200.0
2010-10-26 15:40:00,40.93,40.95,40.87,40.9,359800.0,26.3392,26.3521,26.3006,26.3199,359800.0
2010-10-26 15:45:00,40.91,40.92,40.84,40.9,526500.0,26.3263,26.3327,26.2813,26.3199,526500.0
2010-10-26 15:50:00,40.9,40.94,40.86,40.93,489400.0,26.3199,26.3456,26.2941,26.3392,489400.0
2010-10-26 15:55:00,40.93,41.0,40.92,40.99,1632500.0,26.3392,26.3842,26.3327,26.3778,1632500.0
2010-10-27 09:30:00,41.07,41.11,40.82,40.88,1109900.0,26.4293,26.455,26.2684,26.307,1109900.0
2010-10-27 09:35:00,40.87,41.03,40.84,41.0,793200.0,26.3006,26.4035,26.2813,26.3842,793200.0
2010-10-27 09:40:00,40.99,41.02,40.88,40.96,633500.0,26.3778,26.3971,26.307,26.3585,633500.0
2010-10-27 09:45:00,40.96,40.97,40.67,40.73,952500.0,26.3585,26.3649,26.1719,26.2105,952500.0
2010-10-27 09:50:00,40.73,40.93,40.73,40.9,680200.0,26.2105,26.3392,26.2105,26.3199,680200.0
2010-10-27 09:55:00,40.9,41.04,40.9,41.01,787800.0,26.3199,26.41,26.3199,26.3907,787800.0
2010-10-27 10:00:00,41.01,41.1,40.86,40.98,584600.0,26.3907,26.4486,26.2941,26.3714,584600.0
2010-10-27 10:05:00,40.98,41.0,40.84,40.99,431800.0,26.3714,26.3842,26.2813,26.3778,431800.0
2010-10-27 10:10:00,40.99,41.01,40.9,40.97,378000.0,26.3778,26.3907,26.3199,26.3649,378000.0
2010-10-27 10:15:00,40.97,41.0,40.88,40.93,315500.0,26.3649,26.3842,26.307,26.3392,315500.0
2010-10-27 10:20:00,40.93,40.95,40.82,40.83,446700.0,26.3392,26.3521,26.2684,26.2748,446700.0
2010-10-27 10:25:00,40.82,40.87,40.75,40.85,397000.0,26.2684,26.3006,26.2234,26.2877,397000.0
2010-10-27 10:30:00,40.85,40.96,40.79,40.95,290700.0,26.2877,26.3585,26.2491,26.3521,290700.0
2010-10-27 10:35:00,40.95,40.95,40.88,40.94,272200.0,26.3521,26.3521,26.307,26.3456,272200.0
2010-10-27 10:40:00,40.94,40.95,40.87,40.94,301100.0,26.3456,26.3521,26.3006,26.3456,301100.0
2010-10-27 10:45:00,40.94,40.95,40.87,40.92,226100.0,26.3456,26.3521,26.3006,26.3327,226100.0
2010-10-27 10:50:00,40.92,40.93,40.82,40.88,472100.0,26.3327,26.3392,26.2684,26.307,472100.0
2010-10-27 10:55:00,40.88,40.92,40.74,40.74,482000.0,26.307,26.3327,26.2169,26.2169,482000.0
2010-10-27 11:00:00,40.75,40.8,40.5,40.59,926400.0,26.2234,26.2555,26.0625,26.1204,926400.0
2010-10-27 11:05:00,40.6,40.6,40.45,40.48,691500.0,26.1268,26.1268,26.0303,26.0496,691500.0
2010-10-27 11:10:00,40.47,40.5,40.33,40.45,571200.0,26.0432,26.0625,25.9531,26.0303,571200.0
2010-10-27 11:15:00,40.45,40.59,40.44,40.54,476500.0,26.0303,26.1204,26.0239,26.0882,476500.0
2010-10-27 11:20:00,40.53,40.63,40.48,40.62,255400.0,26.0818,26.1461,26.0496,26.1397,255400.0
2010-10-27 11:25:00,40.61,40.61,40.43,40.43,254300.0,26.1333,26.1333,26.0174,26.0174,254300.0
2010-10-27 11:30:00,40.43,40.49,40.36,40.45,279400.0,26.0174,26.056,25.9724,26.0303,279400.0
2010-10-27 11:35:00,40.45,40.61,40.45,40.61,273600.0,26.0303,26.1333,26.0303,26.1333,273600.0
2010-10-27 11:40:00,40.61,40.67,40.61,40.66,345900.0,26.1333,26.1719,26.1333,26.1654,345900.0
2010-10-27 11:45:00,40.67,40.68,40.59,40.62,166800.0,26.1719,26.1783,26.1204,26.1397,166800.0
2010-10-27 11:50:00,40.62,40.74,40.6,40.73,171700.0,26.1397,26.2169,26.1268,26.2105,171700.0
2010-10-27 11:55:00,40.73,40.74,40.65,40.7,211200.0,26.2105,26.2169,26.159,26.1912,211200.0
2010-10-27 12:00:00,40.7,40.73,40.67,40.68,137900.0,26.1912,26.2105,26.1719,26.1783,137900.0
2010-10-27 12:05:00,40.67,40.68,40.6,40.63,160800.0,26.1719,26.1783,26.1268,26.1461,160800.0
2010-10-27 12:10:00,40.64,40.66,40.6,40.61,137300.0,26.1526,26.1654,26.1268,26.1333,137300.0
2010-10-27 12:15:00,40.62,40.64,40.51,40.52,165300.0,26.1397,26.1526,26.0689,26.0753,165300.0
2010-10-27 12:20:00,40.51,40.62,40.51,40.61,110400.0,26.0689,26.1397,26.0689,26.1333,110400.0
2010-10-27 12:25:00,40.61,40.66,40.59,40.61,113600.0,26.1333,26.1654,26.1204,26.1333,113600.0
2010-10-27 12:30:00,40.61,40.65,40.53,40.55,130800.0,26.1333,26.159,26.0818,26.0946,130800.0
2010-10-27 12:35:00,40.55,40.56,40.48,40.51,226400.0,26.0946,26.1011,26.0496,26.0689,226400.0
2010-10-27 12:40:00,40.51,40.55,40.46,40.54,162300.0,26.0689,26.0946,26.0367,26.0882,162300.0
2010-10-27 12:45:00,40.54,40.55,40.5,40.53,84900.0,26.0882,26.0946,26.0625,26.0818,84900.0
2010-10-27 12:50:00,40.54,40.57,40.51,40.56,83700.0,26.0882,26.1075,26.0689,26.1011,83700.0
2010-10-27 12:55:00,40.55,40.6,40.53,40.53,71200.0,26.0946,26.1268,26.0818,26.0818,71200.0
2010-10-27 13:00:00,40.53,40.57,40.52,40.53,149500.0,26.0818,26.1075,26.0753,26.0818,149500.0
2010-10-27 13:05:00,40.53,40.55,40.48,40.5,146600.0,26.0818,26.0946,26.0496,26.0625,146600.0
2010-10-27 13:10:00,40.5,40.52,40.47,40.52,183800.0,26.0625,26.0753,26.0432,26.0753,183800.0
2010-10-27 13:15:00,40.51,40.55,40.44,40.54,340500.0,26.0689,26.0946,26.0239,26.0882,340500.0
2010-10-27 13:20:00,40.55,40.66,40.53,40.64,165000.0,26.0946,26.1654,26.0818,26.1526,165000.0
2010-10-27 13:25:00,40.64,40.8,40.6,40.78,381900.0,26.1526,26.2555,26.1268,26.2427,381900.0
2010-10-27 13:30:00,40.78,40.78,40.68,40.74,189500.0,26.2427,26.2427,26.1783,26.2169,189500.0
2010-10-27 13:35:00,40.74,40.76,40.67,40.69,135600.0,26.2169,26.2298,26.1719,26.1847,135600.0
2010-10-27 13:40:00,40.69,40.75,40.64,40.73,166600.0,26.1847,26.2234,26.1526,26.2105,166600.0
2010-10-27 13:45:00,40.73,40.77,40.67,40.75,179900.0,26.2105,26.2362,26.1719,26.2234,179900.0
2010-10-27 13:50:00,40.74,40.85,40.74,40.76,204500.0,26.2169,26.2877,26.2169,26.2298,204500.0
2010-10-27 13:55:00,40.77,40.92,40.76,40.9,212200.0,26.2362,26.3327,26.2298,26.3199,212200.0
2010-10-27 14:00:00,40.91,40.99,40.86,40.99,261800.0,26.3263,26.3778,26.2941,26.3778,261800.0
2010-10-27 14:05:00,40.99,41.0,40.93,40.95,293000.0,26.3778,26.3842,26.3392,26.3521,293000.0
2010-10-27 14:10:00,40.94,41.03,40.94,41.0,448600.0,26.3456,26.4035,26.3456,26.3842,448600.0
2010-10-27 14:15:00,41.0,41.02,40.95,40.97,282200.0,26.3842,26.3971,26.3521,26.3649,282200.0
2010-10-27 14:20:00,40.97,41.01,40.95,41.01,193200.0,26.3649,26.3907,26.3521,26.3907,193200.0
2010-10-27 14:25:00,41.01,41.01,40.96,40.96,189900.0,26.3907,26.3907,26.3585,26.3585,189900.0
2010-10-27 14:30:00,40.97,40.97,40.91,40.94,200600.0,26.3649,26.3649,26.3263,26.3456,200600.0
2010-10-27 14:35:00,40.95,41.01,40.92,41.0,293200.0,26.3521,26.3907,26.3327,26.3842,293200.0
2010-10-27 14:40:00,41.0,41.01,40.96,40.98,348600.0,26.3842,26.3907,26.3585,26.3714,348600.0
2010-10-27 14:45:00,40.99,41.01,40.97,40.97,233000.0,26.3778,26.3907,26.3649,26.3649,233000.0
2010-10-27 14:50:00,40.97,41.08,40.97,41.05,321800.0,26.3649,26.4357,26.3649,26.4164,321800.0
2010-10-27 14:55:00,41.05,41.07,40.99,40.99,264600.0,26.4164,26.4293,26.3778,26.3778,264600.0
2010-10-27 15:00:00,41.0,41.06,40.99,41.01,237600.0,26.3842,26.4228,26.3778,26.3907,237600.0
2010-10-27 15:05:00,41.01,41.04,41.0,41.0,217200.0,26.3907,26.41,26.3842,26.3842,217200.0
2010-10-27 15:10:00,41.0,41.01,40.85,40.87,392800.0,26.3842,26.3907,26.2877,26.3006,392800.0
2010-10-27 15:15:00,40.85,40.89,40.79,40.88,339300.0,26.2877,26.3134,26.2491,26.307,339300.0
2010-10-27 15:20:00,40.88,40.92,40.84,40.92,221600.0,26.307,26.3327,26.2813,26.3327,221600.0
2010-10-27 15:25:00,40.92,40.99,40.89,40.92,269000.0,26.3327,26.3778,26.3134,26.3327,269000.0
2010-10-27 15:30:00,40.91,40.99,40.9,40.99,274300.0,26.3263,26.3778,26.3199,26.3778,274300.0
2010-10-27 15:35:00,40.99,41.06,40.96,41.06,425500.0,26.3778,26.4228,26.3585,26.4228,425500.0
2010-10-27 15:40:00,41.05,41.07,40.97,40.98,358900.0,26.4164,26.4293,26.3649,26.3714,358900.0
2010-10-27 15:45:00,40.99,41.0,40.94,40.96,357100.0,26.3778,26.3842,26.3456,26.3585,357100.0
2010-10-27 15:50:00,40.97,41.07,40.96,41.05,425400.0,26.3649,26.4293,26.3585,26.4164,425400.0
2010-10-27 15:55:00,41.06,41.07,40.94,41.01,759800.0,26.4228,26.4293,26.3456,26.3907,759800.0
2010-10-28 09:30:00,46.1,46.15,45.58,45.68,3321500.0,29.6662,29.6983,29.3315,29.3959,3321500.0
2010-10-28 09:35:00,45.68,45.68,45.0,45.38,3130400.0,29.3959,29.3959,28.9583,29.2028,3130400.0
2010-10-28 09:40:00,45.37,45.4,45.0,45.01,2238100.0,29.1964,29.2157,28.9583,28.9647,2238100.0
2010-10-28 09:45:00,45.0,45.27,44.84,45.08,2280100.0,28.9583,29.1321,28.8553,29.0098,2280100.0
2010-10-28 09:50:00,45.09,45.25,44.81,45.01,1597400.0,29.0162,29.1192,28.836,28.9647,1597400.0
2010-10-28 09:55:00,45.01,45.07,44.67,44.76,1561800.0,28.9647,29.0033,28.7459,28.8039,1561800.0
2010-10-28 10:00:00,44.83,44.93,44.66,44.92,1178400.0,28.8489,28.9133,28.7395,28.9068,1178400.0
2010-10-28 10:05:00,44.92,45.2,44.82,45.19,1302100.0,28.9068,29.087,28.8425,29.0806,1302100.0
2010-10-28 10:10:00,45.19,45.2,44.87,44.92,1110900.0,29.0806,29.087,28.8746,28.9068,1110900.0
2010-10-28 10:15:00,44.92,44.96,44.76,44.9,1118100.0,28.9068,28.9326,28.8039,28.894,1118100.0
2010-10-28 10:20:00,44.89,44.9,44.51,44.55,1395500.0,28.8875,28.894,28.643,28.6687,1395500.0
2010-10-28 10:25:00,44.55,44.56,44.18,44.27,1423300.0,28.6687,28.6752,28.4306,28.4885,1423300.0
2010-10-28 10:30:00,44.28,44.49,44.15,44.47,1235000.0,28.495,28.6301,28.4113,28.6172,1235000.0
2010-10-28 10:35:00,44.48,44.5,44.15,44.43,1193300.0,28.6237,28.6365,28.4113,28.5915,1193300.0
2010-10-28 10:40:00,44.42,44.54,44.3,44.5,628200.0,28.5851,28.6623,28.5078,28.6365,628200.0
2010-10-28 10:45:00,44.5,44.5,44.25,44.41,835700.0,28.6365,28.6365,28.4757,28.5786,835700.0
2010-10-28 10:50:00,44.42,44.56,44.4,44.5,746200.0,28.5851,28.6752,28.5722,28.6365,746200.0
2010-10-28 10:55:00,44.5,44.64,44.43,44.61,731600.0,28.6365,28.7266,28.5915,28.7073,731600.0
2010-10-28 11:00:00,44.61,44.82,44.58,44.71,757500.0,28.7073,28.8425,28.688,28.7717,757500.0
2010-10-28 11:05:00,44.72,44.89,44.71,44.87,486600.0,28.7781,28.8875,28.7717,28.8746,486600.0
2010-10-28 11:10:00,44.88,44.94,44.82,44.86,721500.0,28.8811,28.9197,28.8425,28.8682,721500.0
2010-10-28 11:15:00,44.86,44.95,44.78,44.85,485100.0,28.8682,28.9261,28.8167,28.8618,485100.0
2010-10-28 11:20:00,44.85,44.93,44.81,44.89,334600.0,28.8618,28.9133,28.836,28.8875,334600.0
2010-10-28 11:25:00,44.9,45.01,44.87,44.89,715800.0,28.894,28.9647,28.8746,28.8875,715800.0
2010-10-28 11:30:00,44.88,44.93,44.8,44.8,575400.0,28.8811,28.9133,28.8296,28.8296,575400.0
2010-10-28 11:35:00,44.8,44.81,44.66,44.66,758500.0,28.8296,28.836,28.7395,28.7395,758500.0
2010-10-28 11:40:00,44.65,44.77,44.62,44.76,446500.0,28.7331,28.8103,28.7138,28.8039,446500.0
2010-10-28 11:45:00,44.75,44.8,44.72,44.75,308400.0,28.7974,28.8296,28.7781,28.7974,308400.0
2010-10-28 11:50:00,44.75,44.76,44.55,44.58,503800.0,28.7974,28.8039,28.6687,28.688,503800.0
2010-10-28 11:55:00,44.59,44.6,44.5,44.54,386400.0,28.6945,28.7009,28.6365,28.6623,386400.0
2010-10-28 12:00:00,44.53,44.6,44.44,44.6,603300.0,28.6558,28.7009,28.5979,28.7009,603300.0
2010-10-28 12:05:00,44.59,44.68,44.56,44.59,378100.0,28.6945,28.7524,28.6752,28.6945,378100.0
2010-10-28 12:10:00,44.59,44.6,44.4,44.4,418500.0,28.6945,28.7009,28.5722,28.5722,418500.0
2010-10-28 12:15:00,44.4,44.55,44.4,44.5,363100.0,28.5722,28.6687,28.5722,28.6365,363100.0
2010-10-28 12:20:00,44.5,44.5,44.37,44.38,293900.0,28.6365,28.6365,28.5529,28.5593,293900.0
2010-10-28 12:25:00,44.38,44.49,44.3,44.3,365400.0,28.5593,28.6301,28.5078,28.5078,365400.0
2010-10-28 12:30:00,44.31,44.45,44.28,44.44,290900.0,28.5143,28.6044,28.495,28.5979,290900.0
2010-10-28 12:35:00,44.43,44.44,44.23,44.24,312200.0,28.5915,28.5979,28.4628,28.4692,312200.0
2010-10-28 12:40:00,44.23,44.4,44.23,44.37,208100.0,28.4628,28.5722,28.4628,28.5529,208100.0
2010-10-28 12:45:00,44.37,44.38,44.09,44.22,772100.0,28.5529,28.5593,28.3727,28.4564,772100.0
2010-10-28 12:50:00,44.23,44.27,44.14,44.18,330200.0,28.4628,28.4885,28.4049,28.4306,330200.0
2010-10-28 12:55:00,44.18,44.26,44.12,44.2,329400.0,28.4306,28.4821,28.392,28.4435,329400.0
2010-10-28 13:00:00,44.21,44.31,44.18,44.28,442200.0,28.4499,28.5143,28.4306,28.495,442200.0
2010-10-28 13:05:00,44.28,44.47,44.27,44.43,500700.0,28.495,28.6172,28.4885,28.5915,500700.0
2010-10-28 13:10:00,44.43,44.51,44.43,44.48,290000.0,28.5915,28.643,28.5915,28.6237,290000.0
2010-10-28 13:15:00,44.48,44.59,44.48,44.57,477400.0,28.6237,28.6945,28.6237,28.6816,477400.0
2010-10-28 13:20:00,44.57,44.58,44.4,44.41,374600.0,28.6816,28.688,28.5722,28.5786,374600.0
2010-10-28 13:25:00,44.41,44.51,44.41,44.5,173800.0,28.5786,28.643,28.5786,28.6365,173800.0
2010-10-28 13:30:00,44.5,44.54,44.42,44.46,216500.0,28.6365,28.6623,28.5851,28.6108,216500.0
2010-10-28 13:35:00,44.47,44.5,44.4,44.41,234500.0,28.6172,28.6365,28.5722,28.5786,234500.0
2010-10-28 13:40:00,44.42,44.44,44.32,44.39,314800.0,28.5851,28.5979,28.5207,28.5658,314800.0
2010-10-28 13:45:00,44.39,44.4,44.25,44.29,249000.0,28.5658,28.5722,28.4757,28.5014,249000.0
2010-10-28 13:50:00,44.29,44.38,44.25,44.35,201200.0,28.5014,28.5593,28.4757,28.54,201200.0
2010-10-28 13:55:00,44.35,44.37,44.31,44.31,164400.0,28.54,28.5529,28.5143,28.5143,164400.0
2010-10-28 14:00:00,44.31,44.4,44.28,44.4,255700.0,28.5143,28.5722,28.495,28.5722,255700.0
2010-10-28 14:05:00,44.4,44.46,44.37,44.4,300900.0,28.5722,28.6108,28.5529,28.5722,300900.0
2010-10-28 14:10:00,44.4,44.42,44.32,44.32,197300.0,28.5722,28.5851,28.5207,28.5207,197300.0
2010-10-28 14:15:00,44.32,44.34,43.97,44.06,1167900.0,28.5207,28.5336,28.2955,28.3534,1167900.0
2010-10-28 14:20:00,44.05,44.11,43.98,44.06,623100.0,28.347,28.3856,28.3019,28.3534,623100.0
2010-10-28 14:25:00,44.06,44.08,43.78,43.95,884400.0,28.3534,28.3663,28.1732,28.2826,884400.0
2010-10-28 14:30:00,43.94,44.07,43.93,44.02,338300.0,28.2762,28.3598,28.2697,28.3277,338300.0
2010-10-28 14:35:00,44.01,44.05,43.78,43.8,636400.0,28.3212,28.347,28.1732,28.1861,636400.0
2010-10-28 14:40:00,43.8,43.86,43.68,43.78,554800.0,28.1861,28.2247,28.1089,28.1732,554800.0
2010-10-28 14:45:00,43.78,43.95,43.78,43.9,549900.0,28.1732,28.2826,28.1732,28.2504,549900.0
2010-10-28 14:50:00,43.9,43.93,43.79,43.87,311600.0,28.2504,28.2697,28.1796,28.2311,311600.0
2010-10-28 14:55:00,43.87,43.95,43.83,43.87,327600.0,28.2311,28.2826,28.2054,28.2311,327600.0
2010-10-28 15:00:00,43.85,44.01,43.85,44.0,601400.0,28.2183,28.3212,28.2183,28.3148,601400.0
2010-10-28 15:05:00,44.0,44.19,43.98,44.16,743100.0,28.3148,28.4371,28.3019,28.4177,743100.0
2010-10-28 15:10:00,44.16,44.36,44.16,44.27,783100.0,28.4177,28.5465,28.4177,28.4885,783100.0
2010-10-28 15:15:00,44.27,44.53,44.27,44.48,1223800.0,28.4885,28.6558,28.4885,28.6237,1223800.0
2010-10-28 15:20:00,44.47,44.5,44.3,44.33,631300.0,28.6172,28.6365,28.5078,28.5271,631300.0
2010-10-28 15:25:00,44.34,44.47,44.26,44.42,468400.0,28.5336,28.6172,28.4821,28.5851,468400.0
2010-10-28 15:30:00,44.42,44.61,44.36,44.56,1021100.0,28.5851,28.7073,28.5465,28.6752,1021100.0
2010-10-28 15:35:00,44.55,44.79,44.55,44.79,3992800.0,28.6687,28.8232,28.6687,28.8232,3992800.0
2010-10-28 15:40:00,44.79,44.94,44.7,44.84,1142000.0,28.8232,28.9197,28.7652,28.8553,1142000.0
2010-10-28 15:45:00,44.84,44.92,44.79,44.87,804200.0,28.8553,28.9068,28.8232,28.8746,804200.0
2010-10-28 15:50:00,44.88,44.91,44.73,44.73,794300.0,28.8811,28.9004,28.7846,28.7846,794300.0
2010-10-28 15:55:00,44.74,44.77,44.55,44.57,1235200.0,28.791,28.8103,28.6687,28.6816,1235200.0
2010-10-29 09:30:00,44.81,44.84,44.53,44.62,638500.0,28.836,28.8553,28.6558,28.7138,638500.0
2010-10-29 09:35:00,44.63,44.84,44.46,44.83,749700.0,28.7202,28.8553,28.6108,28.8489,749700.0
2010-10-29 09:40:00,44.83,45.03,44.82,45.0,1028600.0,28.8489,28.9776,28.8425,28.9583,1028600.0
2010-10-29 09:45:00,44.98,45.01,44.81,44.83,687900.0,28.9454,28.9647,28.836,28.8489,687900.0
2010-10-29 09:50:00,44.83,44.88,44.65,44.79,485100.0,28.8489,28.8811,28.7331,28.8232,485100.0
2010-10-29 09:55:00,44.79,44.88,44.67,44.82,426800.0,28.8232,28.8811,28.7459,28.8425,426800.0
2010-10-29 10:00:00,44.83,44.99,44.73,44.99,515800.0,28.8489,28.9519,28.7846,28.9519,515800.0
2010-10-29 10:05:00,44.99,45.01,44.92,44.93,789100.0,28.9519,28.9647,28.9068,28.9133,789100.0
2010-10-29 10:10:00,44.93,45.02,44.89,44.99,436900.0,28.9133,28.9712,28.8875,28.9519,436900.0
2010-10-29 10:15:00,44.99,45.25,44.99,45.15,1209800.0,28.9519,29.1192,28.9519,29.0548,1209800.0
2010-10-29 10:20:00,45.16,45.29,45.12,45.28,623000.0,29.0613,29.1449,29.0355,29.1385,623000.0
2010-10-29 10:25:00,45.29,45.49,45.27,45.37,887900.0,29.1449,29.2736,29.1321,29.1964,887900.0
2010-10-29 10:30:00,45.37,45.46,45.26,45.28,565200.0,29.1964,29.2543,29.1256,29.1385,565200.0
2010-10-29 10:35:00,45.28,45.47,45.25,45.43,477000.0,29.1385,29.2608,29.1192,29.235,477000.0
2010-10-29 10:40:00,45.42,45.45,45.31,45.34,429500.0,29.2286,29.2479,29.1578,29.1771,429500.0
2010-10-29 10:45:00,45.34,45.44,45.29,45.44,456800.0,29.1771,29.2415,29.1449,29.2415,456800.0
2010-10-29 10:50:00,45.42,45.53,45.39,45.51,614600.0,29.2286,29.2994,29.2093,29.2865,614600.0
2010-10-29 10:55:00,45.5,45.71,45.47,45.69,818100.0,29.2801,29.4152,29.2608,29.4023,818100.0
2010-10-29 11:00:00,45.69,45.77,45.66,45.76,523000.0,29.4023,29.4538,29.383,29.4474,523000.0
2010-10-29 11:05:00,45.76,45.82,45.67,45.81,627100.0,29.4474,29.486,29.3895,29.4796,627100.0
2010-10-29 11:10:00,45.8,45.81,45.7,45.75,366700.0,29.4731,29.4796,29.4088,29.4409,366700.0
2010-10-29 11:15:00,45.75,45.75,45.67,45.7,537400.0,29.4409,29.4409,29.3895,29.4088,537400.0
2010-10-29 11:20:00,45.7,45.74,45.58,45.6,544000.0,29.4088,29.4345,29.3315,29.3444,544000.0
2010-10-29 11:25:00,45.61,45.76,45.6,45.71,381900.0,29.3508,29.4474,29.3444,29.4152,381900.0
2010-10-29 11:30:00,45.71,45.77,45.62,45.67,333000.0,29.4152,29.4538,29.3573,29.3895,333000.0
2010-10-29 11:35:00,45.66,45.67,45.54,45.61,443500.0,29.383,29.3895,29.3058,29.3508,443500.0
2010-10-29 11:40:00,45.61,45.69,45.56,45.64,336500.0,29.3508,29.4023,29.3187,29.3702,336500.0
2010-10-29 11:45:00,45.64,45.65,45.56,45.64,283900.0,29.3702,29.3766,29.3187,29.3702,283900.0
2010-10-29 11:50:00,45.64,45.69,45.57,45.68,211800.0,29.3702,29.4023,29.3251,29.3959,211800.0
2010-10-29 11:55:00,45.69,45.75,45.66,45.7,262600.0,29.4023,29.4409,29.383,29.4088,262600.0
2010-10-29 12:00:00,45.7,45.73,45.66,45.69,153100.0,29.4088,29.4281,29.383,29.4023,153100.0
2010-10-29 12:05:00,45.69,45.75,45.68,45.69,163900.0,29.4023,29.4409,29.3959,29.4023,163900.0
2010-10-29 12:10:00,45.69,45.69,45.62,45.66,157900.0,29.4023,29.4023,29.3573,29.383,157900.0
2010-10-29 12:15:00,45.67,45.75,45.65,45.71,187400.0,29.3895,29.4409,29.3766,29.4152,187400.0
2010-10-29 12:20:00,45.71,45.79,45.69,45.75,281500.0,29.4152,29.4667,29.4023,29.4409,281500.0
2010-10-29 12:25:00,45.75,45.77,45.73,45.74,112700.0,29.4409,29.4538,29.4281,29.4345,112700.0
2010-10-29 12:30:00,45.74,45.96,45.74,45.96,660500.0,29.4345,29.5761,29.4345,29.5761,660500.0
2010-10-29 12:35:00,45.96,46.0,45.93,45.97,431300.0,29.5761,29.6018,29.5568,29.5825,431300.0
2010-10-29 12:40:00,45.96,46.08,45.94,45.99,885000.0,29.5761,29.6533,29.5632,29.5954,885000.0
2010-10-29 12:45:00,45.99,46.06,45.98,46.01,275800.0,29.5954,29.6404,29.589,29.6083,275800.0
2010-10-29 12:50:00,46.01,46.03,45.9,45.91,282400.0,29.6083,29.6211,29.5375,29.5439,282400.0
2010-10-29 12:55:00,45.91,45.98,45.89,45.98,306100.0,29.5439,29.589,29.531,29.589,306100.0
2010-10-29 13:00:00,45.98,45.98,45.72,45.75,556400.0,29.589,29.589,29.4216,29.4409,556400.0
2010-10-29 13:05:00,45.74,45.75,45.65,45.73,548200.0,29.4345,29.4409,29.3766,29.4281,548200.0
2010-10-29 13:10:00,45.73,45.76,45.58,45.61,436200.0,29.4281,29.4474,29.3315,29.3508,436200.0
2010-10-29 13:15:00,45.61,45.66,45.57,45.62,249100.0,29.3508,29.383,29.3251,29.3573,249100.0
2010-10-29 13:20:00,45.63,45.72,45.59,45.72,290000.0,29.3637,29.4216,29.338,29.4216,290000.0
2010-10-29 13:25:00,45.72,45.86,45.7,45.83,315400.0,29.4216,29.5117,29.4088,29.4924,315400.0
2010-10-29 13:30:00,45.83,45.83,45.75,45.78,131600.0,29.4924,29.4924,29.4409,29.4602,131600.0
2010-10-29 13:35:00,45.77,45.81,45.7,45.7,192000.0,29.4538,29.4796,29.4088,29.4088,192000.0
2010-10-29 13:40:00,45.7,45.75,45.63,45.74,230500.0,29.4088,29.4409,29.3637,29.4345,230500.0
2010-10-29 13:45:00,45.74,45.81,45.72,45.78,121100.0,29.4345,29.4796,29.4216,29.4602,121100.0
2010-10-29 13:50:00,45.78,45.85,45.77,45.83,224200.0,29.4602,29.5053,29.4538,29.4924,224200.0
2010-10-29 13:55:00,45.82,45.89,45.79,45.86,131900.0,29.486,29.531,29.4667,29.5117,131900.0
2010-10-29 14:00:00,45.86,45.89,45.83,45.85,168100.0,29.5117,29.531,29.4924,29.5053,168100.0
2010-10-29 14:05:00,45.85,46.0,45.83,45.98,308900.0,29.5053,29.6018,29.4924,29.589,308900.0
2010-10-29 14:10:00,45.98,46.03,45.96,46.0,270100.0,29.589,29.6211,29.5761,29.6018,270100.0
2010-10-29 14:15:00,46.01,46.01,45.87,45.91,211800.0,29.6083,29.6083,29.5182,29.5439,211800.0
2010-10-29 14:20:00,45.92,45.98,45.88,45.92,177900.0,29.5503,29.589,29.5246,29.5503,177900.0
2010-10-29 14:25:00,45.91,45.98,45.88,45.88,153000.0,29.5439,29.589,29.5246,29.5246,153000.0
2010-10-29 14:30:00,45.88,45.91,45.81,45.84,188900.0,29.5246,29.5439,29.4796,29.4989,188900.0
2010-10-29 14:35:00,45.84,45.86,45.76,45.78,215200.0,29.4989,29.5117,29.4474,29.4602,215200.0
2010-10-29 14:40:00,45.78,45.86,45.77,45.85,160800.0,29.4602,29.5117,29.4538,29.5053,160800.0
2010-10-29 14:45:00,45.85,45.94,45.85,45.91,184000.0,29.5053,29.5632,29.5053,29.5439,184000.0
2010-10-29 14:50:00,45.91,45.92,45.82,45.87,173900.0,29.5439,29.5503,29.486,29.5182,173900.0
2010-10-29 14:55:00,45.86,45.94,45.85,45.89,219900.0,29.5117,29.5632,29.5053,29.531,219900.0
2010-10-29 15:00:00,45.89,45.93,45.87,45.92,164600.0,29.531,29.5568,29.5182,29.5503,164600.0
2010-10-29 15:05:00,45.92,45.97,45.89,45.94,146800.0,29.5503,29.5825,29.531,29.5632,146800.0
2010-10-29 15:10:00,45.93,45.94,45.86,45.9,149100.0,29.5568,29.5632,29.5117,29.5375,149100.0
2010-10-29 15:15:00,45.9,45.91,45.8,45.84,279900.0,29.5375,29.5439,29.4731,29.4989,279900.0
2010-10-29 15:20:00,45.84,45.87,45.78,45.85,264300.0,29.4989,29.5182,29.4602,29.5053,264300.0
2010-10-29 15:25:00,45.85,45.9,45.83,45.84,193900.0,29.5053,29.5375,29.4924,29.4989,193900.0
2010-10-29 15:30:00,45.85,45.89,45.81,45.83,218700.0,29.5053,29.531,29.4796,29.4924,218700.0
2010-10-29 15:35:00,45.84,45.92,45.82,45.91,280200.0,29.4989,29.5503,29.486,29.5439,280200.0
2010-10-29 15:40:00,45.9,45.93,45.86,45.89,252000.0,29.5375,29.5568,29.5117,29.531,252000.0
2010-10-29 15:45:00,45.88,45.89,45.77,45.78,533100.0,29.5246,29.531,29.4538,29.4602,533100.0
2010-10-29 15:50:00,45.79,45.82,45.69,45.81,618400.0,29.4667,29.486,29.4023,29.4796,618400.0
2010-10-29 15:55:00,45.8,45.89,45.78,45.88,757900.0,29.4731,29.531,29.4602,29.5246,757900.0
2010-11-01 09:30:00,46.42,46.83,46.28,46.8,1218600.0,29.8721,30.1359,29.782,30.1166,1218600.0
2010-11-01 09:35:00,46.79,46.98,46.65,46.95,1070500.0,30.1102,30.2325,30.0201,30.2132,1070500.0
2010-11-01 09:40:00,46.96,47.14,46.91,47.05,1296400.0,30.2196,30.3354,30.1874,30.2775,1296400.0
2010-11-01 09:45:00,47.05,47.27,47.05,47.21,1034600.0,30.2775,30.4191,30.2775,30.3805,1034600.0
2010-11-01 09:50:00,47.22,47.35,47.1,47.11,1059600.0,30.3869,30.4706,30.3097,30.3161,1059600.0
2010-11-01 09:55:00,47.11,47.12,46.93,47.08,1226500.0,30.3161,30.3226,30.2003,30.2968,1226500.0
2010-11-01 10:00:00,47.08,47.22,47.02,47.16,826400.0,30.2968,30.3869,30.2582,30.3483,826400.0
2010-11-01 10:05:00,47.16,47.24,47.04,47.11,697100.0,30.3483,30.3998,30.2711,30.3161,697100.0
2010-11-01 10:10:00,47.1,47.25,47.08,47.16,556200.0,30.3097,30.4062,30.2968,30.3483,556200.0
2010-11-01 10:15:00,47.16,47.26,47.11,47.19,429300.0,30.3483,30.4127,30.3161,30.3676,429300.0
2010-11-01 10:20:00,47.2,47.48,47.19,47.37,1179900.0,30.374,30.5542,30.3676,30.4834,1179900.0
2010-11-01 10:25:00,47.37,47.46,47.27,47.3,817700.0,30.4834,30.5414,30.4191,30.4384,817700.0
2010-11-01 10:30:00,47.29,47.37,47.22,47.22,432900.0,30.432,30.4834,30.3869,30.3869,432900.0
2010-11-01 10:35:00,47.22,47.26,47.11,47.14,705100.0,30.3869,30.4127,30.3161,30.3354,705100.0
2010-11-01 10:40:00,47.14,47.25,47.13,47.24,322400.0,30.3354,30.4062,30.329,30.3998,322400.0
2010-11-01 10:45:00,47.24,47.39,47.22,47.39,334400.0,30.3998,30.4963,30.3869,30.4963,334400.0
2010-11-01 10:50:00,47.39,47.41,47.33,47.37,415000.0,30.4963,30.5092,30.4577,30.4834,415000.0
2010-11-01 10:55:00,47.36,47.45,47.3,47.38,539500.0,30.477,30.5349,30.4384,30.4899,539500.0
2010-11-01 11:00:00,47.37,47.38,47.2,47.32,637600.0,30.4834,30.4899,30.374,30.4513,637600.0
2010-11-01 11:05:00,47.32,47.35,47.26,47.3,356800.0,30.4513,30.4706,30.4127,30.4384,356800.0
2010-11-01 11:10:00,47.29,47.38,47.28,47.34,408000.0,30.432,30.4899,30.4255,30.4641,408000.0
2010-11-01 11:15:00,47.34,47.34,47.11,47.22,640500.0,30.4641,30.4641,30.3161,30.3869,640500.0
2010-11-01 11:20:00,47.22,47.24,47.05,47.06,461000.0,30.3869,30.3998,30.2775,30.2839,461000.0
2010-11-01 11:25:00,47.05,47.1,47.0,47.03,648000.0,30.2775,30.3097,30.2453,30.2646,648000.0
2010-11-01 11:30:00,47.03,47.05,46.93,46.95,589100.0,30.2646,30.2775,30.2003,30.2132,589100.0
2010-11-01 11:35:00,46.95,46.96,46.83,46.9,781500.0,30.2132,30.2196,30.1359,30.181,781500.0
2010-11-01 11:40:00,46.89,46.89,46.7,46.72,614800.0,30.1746,30.1746,30.0523,30.0652,614800.0
2010-11-01 11:45:00,46.73,46.95,46.67,46.91,642400.0,30.0716,30.2132,30.033,30.1874,642400.0
2010-11-01 11:50:00,46.9,47.03,46.9,47.0,372200.0,30.181,30.2646,30.181,30.2453,372200.0
2010-11-01 11:55:00,47.0,47.12,46.98,47.09,370500.0,30.2453,30.3226,30.2325,30.3033,370500.0
2010-11-01 12:00:00,47.1,47.11,46.99,47.02,401900.0,30.3097,30.3161,30.2389,30.2582,401900.0
2010-11-01 12:05:00,47.02,47.05,46.95,46.97,219000.0,30.2582,30.2775,30.2132,30.226,219000.0
2010-11-01 12:10:00,46.97,47.04,46.95,47.02,155700.0,30.226,30.2711,30.2132,30.2582,155700.0
2010-11-01 12:15:00,47.03,47.12,47.02,47.06,177900.0,30.2646,30.3226,30.2582,30.2839,177900.0
2010-11-01 12:20:00,47.05,47.12,47.03,47.12,168200.0,30.2775,30.3226,30.2646,30.3226,168200.0
2010-11-01 12:25:00,47.12,47.12,47.03,47.08,137600.0,30.3226,30.3226,30.2646,30.2968,137600.0
2010-11-01 12:30:00,47.08,47.09,47.04,47.08,83400.0,30.2968,30.3033,30.2711,30.2968,83400.0
2010-11-01 12:35:00,47.08,47.14,47.04,47.1,244500.0,30.2968,30.3354,30.2711,30.3097,244500.0
2010-11-01 12:40:00,47.11,47.14,47.07,47.08,186700.0,30.3161,30.3354,30.2904,30.2968,186700.0
2010-11-01 12:45:00,47.09,47.09,46.98,47.0,198200.0,30.3033,30.3033,30.2325,30.2453,198200.0
2010-11-01 12:50:00,46.99,47.01,46.9,46.97,206500.0,30.2389,30.2518,30.181,30.226,206500.0
2010-11-01 12:55:00,46.98,47.06,46.96,47.05,119400.0,30.2325,30.2839,30.2196,30.2775,119400.0
2010-11-01 13:00:00,47.04,47.12,47.01,47.05,213200.0,30.2711,30.3226,30.2518,30.2775,213200.0
2010-11-01 13:05:00,47.05,47.06,46.93,47.06,199500.0,30.2775,30.2839,30.2003,30.2839,199500.0
2010-11-01 13:10:00,47.07,47.12,47.02,47.09,186500.0,30.2904,30.3226,30.2582,30.3033,186500.0
2010-11-01 13:15:00,47.08,47.18,47.04,47.16,240900.0,30.2968,30.3612,30.2711,30.3483,240900.0
2010-11-01 13:20:00,47.15,47.17,47.1,47.13,174000.0,30.3419,30.3547,30.3097,30.329,174000.0
2010-11-01 13:25:00,47.13,47.17,47.08,47.16,132400.0,30.329,30.3547,30.2968,30.3483,132400.0
2010-11-01 13:30:00,47.17,47.23,47.13,47.21,314300.0,30.3547,30.3933,30.329,30.3805,314300.0
2010-11-01 13:35:00,47.21,47.27,47.19,47.22,279900.0,30.3805,30.4191,30.3676,30.3869,279900.0
2010-11-01 13:40:00,47.23,47.3,47.22,47.3,176200.0,30.3933,30.4384,30.3869,30.4384,176200.0
2010-11-01 13:45:00,47.3,47.35,47.29,47.34,292800.0,30.4384,30.4706,30.432,30.4641,292800.0
2010-11-01 13:50:00,47.34,47.38,47.3,47.32,190900.0,30.4641,30.4899,30.4384,30.4513,190900.0
2010-11-01 13:55:00,47.32,47.33,47.24,47.25,127200.0,30.4513,30.4577,30.3998,30.4062,127200.0
2010-11-01 14:00:00,47.26,47.31,47.25,47.28,127200.0,30.4127,30.4448,30.4062,30.4255,127200.0
2010-11-01 14:05:00,47.28,47.3,47.22,47.28,132600.0,30.4255,30.4384,30.3869,30.4255,132600.0
2010-11-01 14:10:00,47.28,47.3,47.19,47.19,180500.0,30.4255,30.4384,30.3676,30.3676,180500.0
2010-11-01 14:15:00,47.19,47.22,47.11,47.2,201000.0,30.3676,30.3869,30.3161,30.374,201000.0
2010-11-01 14:20:00,47.2,47.25,47.17,47.19,146400.0,30.374,30.4062,30.3547,30.3676,146400.0
2010-11-01 14:25:00,47.19,47.2,47.13,47.15,170800.0,30.3676,30.374,30.329,30.3419,170800.0
2010-11-01 14:30:00,47.14,47.2,47.11,47.19,302000.0,30.3354,30.374,30.3161,30.3676,302000.0
2010-11-01 14:35:00,47.19,47.19,47.01,47.01,329400.0,30.3676,30.3676,30.2518,30.2518,329400.0
2010-11-01 14:40:00,47.01,47.15,46.98,47.14,457300.0,30.2518,30.3419,30.2325,30.3354,457300.0
2010-11-01 14:45:00,47.13,47.14,46.95,46.95,427700.0,30.329,30.3354,30.2132,30.2132,427700.0
2010-11-01 14:50:00,46.95,47.11,46.9,47.09,496200.0,30.2132,30.3161,30.181,30.3033,496200.0
2010-11-01 14:55:00,47.09,47.09,47.0,47.07,268900.0,30.3033,30.3033,30.2453,30.2904,268900.0
2010-11-01 15:00:00,47.07,47.1,46.97,46.97,259700.0,30.2904,30.3097,30.226,30.226,259700.0
2010-11-01 15:05:00,46.97,46.97,46.75,46.76,914500.0,30.226,30.226,30.0845,30.0909,914500.0
2010-11-01 15:10:00,46.77,46.84,46.67,46.7,584500.0,30.0973,30.1424,30.033,30.0523,584500.0
2010-11-01 15:15:00,46.71,46.82,46.67,46.77,437900.0,30.0587,30.1295,30.033,30.0973,437900.0
2010-11-01 15:20:00,46.77,46.85,46.69,46.83,342600.0,30.0973,30.1488,30.0458,30.1359,342600.0
2010-11-01 15:25:00,46.83,46.98,46.83,46.93,524000.0,30.1359,30.2325,30.1359,30.2003,524000.0
2010-11-01 15:30:00,46.94,46.98,46.85,46.86,501700.0,30.2067,30.2325,30.1488,30.1552,501700.0
2010-11-01 15:35:00,46.85,46.88,46.81,46.83,280900.0,30.1488,30.1681,30.1231,30.1359,280900.0
2010-11-01 15:40:00,46.83,46.94,46.83,46.9,338800.0,30.1359,30.2067,30.1359,30.181,338800.0
2010-11-01 15:45:00,46.91,47.09,46.91,47.08,538800.0,30.1874,30.3033,30.1874,30.2968,538800.0
2010-11-01 15:50:00,47.08,47.17,47.01,47.14,576500.0,30.2968,30.3547,30.2518,30.3354,576500.0
2010-11-01 15:55:00,47.14,47.25,47.13,47.24,827900.0,30.3354,30.4062,30.329,30.3998,827900.0
2010-11-02 09:30:00,48.13,48.24,47.9,48.11,1473800.0,30.9725,31.0433,30.8245,30.9596,1473800.0
2010-11-02 09:35:00,48.12,48.12,47.76,47.77,1084200.0,30.9661,30.9661,30.7344,30.7408,1084200.0
2010-11-02 09:40:00,47.76,47.94,47.75,47.88,951900.0,30.7344,30.8502,30.728,30.8116,951900.0
2010-11-02 09:45:00,47.89,47.93,47.55,47.56,1190900.0,30.8181,30.8438,30.5993,30.6057,1190900.0
2010-11-02 09:50:00,47.56,47.79,47.53,47.67,917100.0,30.6057,30.7537,30.5864,30.6765,917100.0
2010-11-02 09:55:00,47.67,47.72,47.57,47.66,674500.0,30.6765,30.7087,30.6121,30.6701,674500.0
2010-11-02 10:00:00,47.66,47.85,47.65,47.85,697700.0,30.6701,30.7923,30.6636,30.7923,697700.0
2010-11-02 10:05:00,47.85,47.99,47.82,47.88,722300.0,30.7923,30.8824,30.773,30.8116,722300.0
2010-11-02 10:10:00,47.88,48.06,47.79,47.79,758400.0,30.8116,30.9275,30.7537,30.7537,758400.0
2010-11-02 10:15:00,47.8,47.93,47.79,47.92,326100.0,30.7602,30.8438,30.7537,30.8374,326100.0
2010-11-02 10:20:00,47.93,47.99,47.88,47.94,375500.0,30.8438,30.8824,30.8116,30.8502,375500.0
2010-11-02 10:25:00,47.94,48.08,47.9,48.02,610000.0,30.8502,30.9403,30.8245,30.9017,610000.0
2010-11-02 10:30:00,48.01,48.02,47.81,47.82,414200.0,30.8953,30.9017,30.7666,30.773,414200.0
2010-11-02 10:35:00,47.82,47.9,47.81,47.9,249600.0,30.773,30.8245,30.7666,30.8245,249600.0
2010-11-02 10:40:00,47.9,47.99,47.87,47.97,242600.0,30.8245,30.8824,30.8052,30.8696,242600.0
2010-11-02 10:45:00,47.98,48.08,47.93,48.06,399700.0,30.876,30.9403,30.8438,30.9275,399700.0
2010-11-02 10:50:00,48.06,48.16,48.06,48.1,666100.0,30.9275,30.9918,30.9275,30.9532,666100.0
2010-11-02 10:55:00,48.1,48.12,47.95,48.0,425100.0,30.9532,30.9661,30.8567,30.8889,425100.0
2010-11-02 11:00:00,48.0,48.11,47.97,48.07,261800.0,30.8889,30.9596,30.8696,30.9339,261800.0
2010-11-02 11:05:00,48.08,48.12,48.02,48.09,284800.0,30.9403,30.9661,30.9017,30.9468,284800.0
2010-11-02 11:10:00,48.1,48.23,48.09,48.22,454200.0,30.9532,31.0369,30.9468,31.0304,454200.0
2010-11-02 11:15:00,48.21,48.22,48.06,48.18,371000.0,31.024,31.0304,30.9275,31.0047,371000.0
2010-11-02 11:20:00,48.18,48.33,48.16,48.27,638000.0,31.0047,31.1012,30.9918,31.0626,638000.0
2010-11-02 11:25:00,48.28,48.33,48.18,48.18,426200.0,31.069,31.1012,31.0047,31.0047,426200.0
2010-11-02 11:30:00,48.18,48.37,48.18,48.36,406000.0,31.0047,31.127,31.0047,31.1205,406000.0
2010-11-02 11:35:00,48.35,48.38,48.3,48.36,393000.0,31.1141,31.1334,31.0819,31.1205,393000.0
2010-11-02 11:40:00,48.36,48.36,48.18,48.2,431100.0,31.1205,31.1205,31.0047,31.0176,431100.0
2010-11-02 11:45:00,48.21,48.25,48.17,48.22,288200.0,31.024,31.0497,30.9983,31.0304,288200.0
2010-11-02 11:50:00,48.21,48.33,48.21,48.28,204000.0,31.024,31.1012,31.024,31.069,204000.0
2010-11-02 11:55:00,48.27,48.34,48.26,48.33,192400.0,31.0626,31.1077,31.0562,31.1012,192400.0
2010-11-02 12:00:00,48.33,48.35,48.28,48.32,153200.0,31.1012,31.1141,31.069,31.0948,153200.0
2010-11-02 12:05:00,48.33,48.41,48.32,48.39,305500.0,31.1012,31.1527,31.0948,31.1398,305500.0
2010-11-02 12:10:00,48.4,48.4,48.35,48.4,206900.0,31.1463,31.1463,31.1141,31.1463,206900.0
2010-11-02 12:15:00,48.4,48.46,48.35,48.46,336500.0,31.1463,31.1849,31.1141,31.1849,336500.0
2010-11-02 12:20:00,48.45,48.46,48.41,48.43,167600.0,31.1784,31.1849,31.1527,31.1656,167600.0
2010-11-02 12:25:00,48.43,48.48,48.39,48.43,291800.0,31.1656,31.1977,31.1398,31.1656,291800.0
2010-11-02 12:30:00,48.43,48.52,48.41,48.51,306200.0,31.1656,31.2235,31.1527,31.2171,306200.0
2010-11-02 12:35:00,48.51,48.53,48.48,48.5,250000.0,31.2171,31.2299,31.1977,31.2106,250000.0
2010-11-02 12:40:00,48.5,48.57,48.49,48.56,352100.0,31.2106,31.2557,31.2042,31.2492,352100.0
2010-11-02 12:45:00,48.56,48.65,48.56,48.6,494200.0,31.2492,31.3071,31.2492,31.275,494200.0
2010-11-02 12:50:00,48.6,48.65,48.58,48.61,212200.0,31.275,31.3071,31.2621,31.2814,212200.0
2010-11-02 12:55:00,48.61,48.68,48.56,48.57,319700.0,31.2814,31.3264,31.2492,31.2557,319700.0
2010-11-02 13:00:00,48.57,48.69,48.56,48.67,225500.0,31.2557,31.3329,31.2492,31.32,225500.0
2010-11-02 13:05:00,48.68,48.72,48.64,48.7,294500.0,31.3264,31.3522,31.3007,31.3393,294500.0
2010-11-02 13:10:00,48.7,48.71,48.65,48.69,265800.0,31.3393,31.3458,31.3071,31.3329,265800.0
2010-11-02 13:15:00,48.69,48.73,48.67,48.69,209800.0,31.3329,31.3586,31.32,31.3329,209800.0
2010-11-02 13:20:00,48.69,48.7,48.62,48.66,283500.0,31.3329,31.3393,31.2878,31.3136,283500.0
2010-11-02 13:25:00,48.66,48.67,48.57,48.58,219600.0,31.3136,31.32,31.2557,31.2621,219600.0
2010-11-02 13:30:00,48.58,48.67,48.58,48.67,208700.0,31.2621,31.32,31.2621,31.32,208700.0
2010-11-02 13:35:00,48.67,48.75,48.67,48.72,302400.0,31.32,31.3715,31.32,31.3522,302400.0
2010-11-02 13:40:00,48.72,48.73,48.67,48.71,191400.0,31.3522,31.3586,31.32,31.3458,191400.0
2010-11-02 13:45:00,48.7,48.73,48.6,48.61,330900.0,31.3393,31.3586,31.275,31.2814,330900.0
2010-11-02 13:50:00,48.61,48.66,48.6,48.61,206900.0,31.2814,31.3136,31.275,31.2814,206900.0
2010-11-02 13:55:00,48.62,48.66,48.55,48.56,311300.0,31.2878,31.3136,31.2428,31.2492,311300.0
2010-11-02 14:00:00,48.56,48.61,48.51,48.53,371200.0,31.2492,31.2814,31.2171,31.2299,371200.0
2010-11-02 14:05:00,48.54,48.64,48.53,48.61,221900.0,31.2364,31.3007,31.2299,31.2814,221900.0
2010-11-02 14:10:00,48.61,48.63,48.5,48.5,349800.0,31.2814,31.2943,31.2106,31.2106,349800.0
2010-11-02 14:15:00,48.5,48.59,48.4,48.41,549900.0,31.2106,31.2685,31.1463,31.1527,549900.0
2010-11-02 14:20:00,48.41,48.55,48.41,48.54,264200.0,31.1527,31.2428,31.1527,31.2364,264200.0
2010-11-02 14:25:00,48.54,48.64,48.53,48.59,519300.0,31.2364,31.3007,31.2299,31.2685,519300.0
2010-11-02 14:30:00,48.59,48.67,48.55,48.57,425600.0,31.2685,31.32,31.2428,31.2557,425600.0
2010-11-02 14:35:00,48.57,48.67,48.56,48.6,203300.0,31.2557,31.32,31.2492,31.275,203300.0
2010-11-02 14:40:00,48.6,48.65,48.58,48.58,191200.0,31.275,31.3071,31.2621,31.2621,191200.0
2010-11-02 14:45:00,48.58,48.6,48.51,48.58,302300.0,31.2621,31.275,31.2171,31.2621,302300.0
2010-11-02 14:50:00,48.57,48.68,48.57,48.68,263000.0,31.2557,31.3264,31.2557,31.3264,263000.0
2010-11-02 14:55:00,48.68,48.71,48.62,48.66,256400.0,31.3264,31.3458,31.2878,31.3136,256400.0
2010-11-02 15:00:00,48.67,48.78,48.66,48.77,334900.0,31.32,31.3908,31.3136,31.3844,334900.0
2010-11-02 15:05:00,48.77,48.78,48.71,48.76,207100.0,31.3844,31.3908,31.3458,31.3779,207100.0
2010-11-02 15:10:00,48.76,48.87,48.74,48.86,507300.0,31.3779,31.4487,31.3651,31.4423,507300.0
2010-11-02 15:15:00,48.87,48.9,48.81,48.89,355000.0,31.4487,31.468,31.4101,31.4616,355000.0
2010-11-02 15:20:00,48.88,48.89,48.8,48.84,192100.0,31.4552,31.4616,31.4037,31.4294,192100.0
2010-11-02 15:25:00,48.84,48.85,48.8,48.82,189100.0,31.4294,31.4358,31.4037,31.4165,189100.0
2010-11-02 15:30:00,48.83,48.89,48.8,48.87,293200.0,31.423,31.4616,31.4037,31.4487,293200.0
2010-11-02 15:35:00,48.87,48.88,48.82,48.82,256900.0,31.4487,31.4552,31.4165,31.4165,256900.0
2010-11-02 15:40:00,48.83,48.85,48.77,48.8,469200.0,31.423,31.4358,31.3844,31.4037,469200.0
2010-11-02 15:45:00,48.8,48.95,48.79,48.94,710700.0,31.4037,31.5002,31.3972,31.4938,710700.0
2010-11-02 15:50:00,48.94,49.05,48.93,49.05,850600.0,31.4938,31.5645,31.4873,31.5645,850600.0
2010-11-02 15:55:00,49.04,49.05,48.98,49.04,859000.0,31.5581,31.5645,31.5195,31.5581,859000.0
2010-11-03 09:30:00,48.67,48.83,48.4,48.54,1678000.0,31.32,31.423,31.1463,31.2364,1678000.0
2010-11-03 09:35:00,48.54,48.63,48.27,48.58,1369700.0,31.2364,31.2943,31.0626,31.2621,1369700.0
2010-11-03 09:40:00,48.58,48.87,48.41,48.87,1349200.0,31.2621,31.4487,31.1527,31.4487,1349200.0
2010-11-03 09:45:00,48.85,48.93,48.76,48.89,932900.0,31.4358,31.4873,31.3779,31.4616,932900.0
2010-11-03 09:50:00,48.85,48.89,48.75,48.78,551000.0,31.4358,31.4616,31.3715,31.3908,551000.0
2010-11-03 09:55:00,48.78,48.92,48.7,48.74,620000.0,31.3908,31.4809,31.3393,31.3651,620000.0
2010-11-03 10:00:00,48.74,48.85,48.65,48.68,499800.0,31.3651,31.4358,31.3071,31.3264,499800.0
2010-11-03 10:05:00,48.68,48.88,48.6,48.88,509300.0,31.3264,31.4552,31.275,31.4552,509300.0
2010-11-03 10:10:00,48.88,48.89,48.81,48.88,354800.0,31.4552,31.4616,31.4101,31.4552,354800.0
2010-11-03 10:15:00,48.88,48.94,48.72,48.76,652600.0,31.4552,31.4938,31.3522,31.3779,652600.0
2010-11-03 10:20:00,48.76,48.85,48.66,48.68,392200.0,31.3779,31.4358,31.3136,31.3264,392200.0
2010-11-03 10:25:00,48.69,48.82,48.66,48.68,372200.0,31.3329,31.4165,31.3136,31.3264,372200.0
2010-11-03 10:30:00,48.68,48.77,48.65,48.7,433100.0,31.3264,31.3844,31.3071,31.3393,433100.0
2010-11-03 10:35:00,48.71,48.77,48.65,48.67,307200.0,31.3458,31.3844,31.3071,31.32,307200.0
2010-11-03 10:40:00,48.67,48.71,48.5,48.5,617300.0,31.32,31.3458,31.2106,31.2106,617300.0
2010-11-03 10:45:00,48.51,48.61,48.46,48.57,668900.0,31.2171,31.2814,31.1849,31.2557,668900.0
2010-11-03 10:50:00,48.58,48.67,48.55,48.65,345000.0,31.2621,31.32,31.2428,31.3071,345000.0
2010-11-03 10:55:00,48.66,48.69,48.61,48.65,299000.0,31.3136,31.3329,31.2814,31.3071,299000.0
2010-11-03 11:00:00,48.65,48.66,48.57,48.66,334000.0,31.3071,31.3136,31.2557,31.3136,334000.0
2010-11-03 11:05:00,48.66,48.69,48.59,48.59,282600.0,31.3136,31.3329,31.2685,31.2685,282600.0
2010-11-03 11:10:00,48.6,48.69,48.53,48.57,380400.0,31.275,31.3329,31.2299,31.2557,380400.0
2010-11-03 11:15:00,48.58,48.66,48.52,48.52,476700.0,31.2621,31.3136,31.2235,31.2235,476700.0
2010-11-03 11:20:00,48.53,48.53,48.3,48.37,966500.0,31.2299,31.2299,31.0819,31.127,966500.0
2010-11-03 11:25:00,48.37,48.38,48.11,48.25,966600.0,31.127,31.1334,30.9596,31.0497,966600.0
2010-11-03 11:30:00,48.26,48.39,48.24,48.38,402800.0,31.0562,31.1398,31.0433,31.1334,402800.0
2010-11-03 11:35:00,48.38,48.49,48.34,48.48,446500.0,31.1334,31.2042,31.1077,31.1977,446500.0
2010-11-03 11:40:00,48.48,48.51,48.42,48.44,388100.0,31.1977,31.2171,31.1591,31.172,388100.0
2010-11-03 11:45:00,48.45,48.48,48.37,48.45,313000.0,31.1784,31.1977,31.127,31.1784,313000.0
2010-11-03 11:50:00,48.45,48.49,48.42,48.44,166500.0,31.1784,31.2042,31.1591,31.172,166500.0
2010-11-03 11:55:00,48.44,48.48,48.43,48.46,132000.0,31.172,31.1977,31.1656,31.1849,132000.0
2010-11-03 12:00:00,48.45,48.45,48.32,48.37,298900.0,31.1784,31.1784,31.0948,31.127,298900.0
2010-11-03 12:05:00,48.36,48.41,48.33,48.39,163300.0,31.1205,31.1527,31.1012,31.1398,163300.0
2010-11-03 12:10:00,48.39,48.49,48.38,48.46,206800.0,31.1398,31.2042,31.1334,31.1849,206800.0
2010-11-03 12:15:00,48.46,48.49,48.42,48.46,122000.0,31.1849,31.2042,31.1591,31.1849,122000.0
2010-11-03 12:20:00,48.47,48.52,48.44,48.44,189600.0,31.1913,31.2235,31.172,31.172,189600.0
2010-11-03 12:25:00,48.44,48.57,48.43,48.56,177500.0,31.172,31.2557,31.1656,31.2492,177500.0
2010-11-03 12:30:00,48.56,48.66,48.54,48.66,364700.0,31.2492,31.3136,31.2364,31.3136,364700.0
2010-11-03 12:35:00,48.66,48.66,48.59,48.64,144600.0,31.3136,31.3136,31.2685,31.3007,144600.0
2010-11-03 12:40:00,48.63,48.67,48.59,48.62,167900.0,31.2943,31.32,31.2685,31.2878,167900.0
2010-11-03 12:45:00,48.62,48.67,48.58,48.59,171800.0,31.2878,31.32,31.2621,31.2685,171800.0
2010-11-03 12:50:00,48.6,48.87,48.59,48.86,694500.0,31.275,31.4487,31.2685,31.4423,694500.0
2010-11-03 12:55:00,48.86,48.92,48.81,48.85,491500.0,31.4423,31.4809,31.4101,31.4358,491500.0
2010-11-03 13:00:00,48.84,49.31,48.84,49.25,1239100.0,31.4294,31.7319,31.4294,31.6933,1239100.0
2010-11-03 13:05:00,49.25,49.38,49.2,49.22,701500.0,31.6933,31.7769,31.6611,31.6739,701500.0
2010-11-03 13:10:00,49.23,49.39,49.21,49.37,479000.0,31.6804,31.7833,31.6675,31.7705,479000.0
2010-11-03 13:15:00,49.36,49.45,49.28,49.31,468500.0,31.764,31.822,31.7126,31.7319,468500.0
2010-11-03 13:20:00,49.3,49.73,49.28,49.65,1162900.0,31.7254,32.0021,31.7126,31.9507,1162900.0
2010-11-03 13:25:00,49.65,49.76,49.53,49.65,737900.0,31.9507,32.0214,31.8734,31.9507,737900.0
2010-11-03 13:30:00,49.66,49.66,49.51,49.52,554300.0,31.9571,31.9571,31.8606,31.867,554300.0
2010-11-03 13:35:00,49.53,49.64,49.52,49.63,521900.0,31.8734,31.9442,31.867,31.9378,521900.0
2010-11-03 13:40:00,49.62,49.83,49.57,49.78,849400.0,31.9314,32.0665,31.8992,32.0343,849400.0
2010-11-03 13:45:00,49.78,49.84,49.71,49.8,507100.0,32.0343,32.0729,31.9893,32.0472,507100.0
2010-11-03 13:50:00,49.82,49.83,49.72,49.81,356400.0,32.0601,32.0665,31.9957,32.0536,356400.0
2010-11-03 13:55:00,49.8,49.8,49.58,49.61,541800.0,32.0472,32.0472,31.9056,31.9249,541800.0
2010-11-03 14:00:00,49.61,49.85,49.6,49.84,455100.0,31.9249,32.0794,31.9185,32.0729,455100.0
2010-11-03 14:05:00,49.84,49.85,49.71,49.72,329600.0,32.0729,32.0794,31.9893,31.9957,329600.0
2010-11-03 14:10:00,49.71,49.74,49.5,49.61,332200.0,31.9893,32.0086,31.8541,31.9249,332200.0
2010-11-03 14:15:00,49.61,49.87,49.58,49.72,796500.0,31.9249,32.0922,31.9056,31.9957,796500.0
2010-11-03 14:20:00,49.67,49.76,49.46,49.5,1012900.0,31.9635,32.0214,31.8284,31.8541,1012900.0
2010-11-03 14:25:00,49.5,49.59,49.12,49.23,1247400.0,31.8541,31.912,31.6096,31.6804,1247400.0
2010-11-03 14:30:00,49.23,49.23,48.98,49.16,1647800.0,31.6804,31.6804,31.5195,31.6353,1647800.0
2010-11-03 14:35:00,49.15,49.46,49.15,49.43,892400.0,31.6289,31.8284,31.6289,31.8091,892400.0
2010-11-03 14:40:00,49.44,49.67,49.35,49.67,917900.0,31.8155,31.9635,31.7576,31.9635,917900.0
2010-11-03 14:45:00,49.67,49.7,49.51,49.56,673500.0,31.9635,31.9828,31.8606,31.8927,673500.0
2010-11-03 14:50:00,49.53,49.64,49.51,49.58,493400.0,31.8734,31.9442,31.8606,31.9056,493400.0
2010-11-03 14:55:00,49.58,49.66,49.55,49.56,492100.0,31.9056,31.9571,31.8863,31.8927,492100.0
2010-11-03 15:00:00,49.57,49.64,49.53,49.61,477300.0,31.8992,31.9442,31.8734,31.9249,477300.0
2010-11-03 15:05:00,49.62,49.74,49.61,49.73,563600.0,31.9314,32.0086,31.9249,32.0021,563600.0
2010-11-03 15:10:00,49.73,49.87,49.69,49.78,636400.0,32.0021,32.0922,31.9764,32.0343,636400.0
2010-11-03 15:15:00,49.77,49.84,49.69,49.72,371300.0,32.0279,32.0729,31.9764,31.9957,371300.0
2010-11-03 15:20:00,49.71,49.75,49.66,49.74,382900.0,31.9893,32.015,31.9571,32.0086,382900.0
2010-11-03 15:25:00,49.73,49.74,49.61,49.64,400900.0,32.0021,32.0086,31.9249,31.9442,400900.0
2010-11-03 15:30:00,49.64,49.7,49.52,49.58,567300.0,31.9442,31.9828,31.867,31.9056,567300.0
2010-11-03 15:35:00,49.58,49.73,49.57,49.69,527000.0,31.9056,32.0021,31.8992,31.9764,527000.0
2010-11-03 15:40:00,49.69,49.7,49.59,49.63,454600.0,31.9764,31.9828,31.912,31.9378,454600.0
2010-11-03 15:45:00,49.64,49.73,49.61,49.71,668200.0,31.9442,32.0021,31.9249,31.9893,668200.0
2010-11-03 15:50:00,49.72,49.75,49.65,49.72,536700.0,31.9957,32.015,31.9507,31.9957,536700.0
2010-11-03 15:55:00,49.71,49.9,49.71,49.9,838600.0,31.9893,32.1115,31.9893,32.1115,838600.0
2010-11-04 09:30:00,50.72,51.07,50.5,50.95,1970100.0,32.6392,32.8645,32.4977,32.7872,1970100.0
2010-11-04 09:35:00,50.95,51.05,50.53,50.74,1441800.0,32.7872,32.8516,32.517,32.6521,1441800.0
2010-11-04 09:40:00,50.74,50.77,50.4,50.6,1296000.0,32.6521,32.6714,32.4333,32.562,1296000.0
2010-11-04 09:45:00,50.61,50.79,50.35,50.64,1769400.0,32.5684,32.6843,32.4011,32.5877,1769400.0
2010-11-04 09:50:00,50.65,50.9,50.57,50.78,768800.0,32.5942,32.7551,32.5427,32.6778,768800.0
2010-11-04 09:55:00,50.78,50.97,50.74,50.79,1118300.0,32.6778,32.8001,32.6521,32.6843,1118300.0
2010-11-04 10:00:00,50.79,50.94,50.58,50.59,1096000.0,32.6843,32.7808,32.5491,32.5556,1096000.0
2010-11-04 10:05:00,50.59,50.67,50.5,50.6,796900.0,32.5556,32.607,32.4977,32.562,796900.0
2010-11-04 10:10:00,50.61,50.88,50.57,50.74,823000.0,32.5684,32.7422,32.5427,32.6521,823000.0
2010-11-04 10:15:00,50.74,50.88,50.68,50.8,512800.0,32.6521,32.7422,32.6135,32.6907,512800.0
2010-11-04 10:20:00,50.8,50.84,50.71,50.81,450400.0,32.6907,32.7164,32.6328,32.6971,450400.0
2010-11-04 10:25:00,50.81,50.83,50.68,50.78,478400.0,32.6971,32.71,32.6135,32.6778,478400.0
2010-11-04 10:30:00,50.78,50.79,50.54,50.54,772900.0,32.6778,32.6843,32.5234,32.5234,772900.0
2010-11-04 10:35:00,50.54,50.59,50.25,50.38,1551600.0,32.5234,32.5556,32.3368,32.4204,1551600.0
2010-11-04 10:40:00,50.38,50.45,50.29,50.44,759900.0,32.4204,32.4655,32.3625,32.459,759900.0
2010-11-04 10:45:00,50.44,50.68,50.43,50.6,711000.0,32.459,32.6135,32.4526,32.562,711000.0
2010-11-04 10:50:00,50.6,50.69,50.52,50.57,499300.0,32.562,32.6199,32.5105,32.5427,499300.0
2010-11-04 10:55:00,50.57,50.59,50.32,50.32,732500.0,32.5427,32.5556,32.3818,32.3818,732500.0
2010-11-04 11:00:00,50.33,50.6,50.32,50.47,538900.0,32.3883,32.562,32.3818,32.4783,538900.0
2010-11-04 11:05:00,50.46,50.47,50.24,50.29,850600.0,32.4719,32.4783,32.3303,32.3625,850600.0
2010-11-04 11:10:00,50.28,50.58,50.28,50.54,737700.0,32.3561,32.5491,32.3561,32.5234,737700.0
2010-11-04 11:15:00,50.54,50.67,50.49,50.58,472300.0,32.5234,32.607,32.4912,32.5491,472300.0
2010-11-04 11:20:00,50.59,50.69,50.52,50.62,430800.0,32.5556,32.6199,32.5105,32.5749,430800.0
2010-11-04 11:25:00,50.62,50.85,50.54,50.8,885500.0,32.5749,32.7229,32.5234,32.6907,885500.0
2010-11-04 11:30:00,50.8,50.9,50.77,50.8,640600.0,32.6907,32.7551,32.6714,32.6907,640600.0
2010-11-04 11:35:00,50.8,50.86,50.77,50.83,406700.0,32.6907,32.7293,32.6714,32.71,406700.0
2010-11-04 11:40:00,50.82,50.96,50.81,50.86,600500.0,32.7036,32.7937,32.6971,32.7293,600500.0
2010-11-04 11:45:00,50.87,50.92,50.82,50.89,240300.0,32.7358,32.7679,32.7036,32.7486,240300.0
2010-11-04 11:50:00,50.89,50.96,50.82,50.87,356900.0,32.7486,32.7937,32.7036,32.7358,356900.0
2010-11-04 11:55:00,50.88,50.95,50.75,50.82,370700.0,32.7422,32.7872,32.6585,32.7036,370700.0
2010-11-04 12:00:00,50.81,50.84,50.72,50.78,268000.0,32.6971,32.7164,32.6392,32.6778,268000.0
2010-11-04 12:05:00,50.79,50.83,50.72,50.76,123000.0,32.6843,32.71,32.6392,32.665,123000.0
2010-11-04 12:10:00,50.76,50.85,50.76,50.82,195600.0,32.665,32.7229,32.665,32.7036,195600.0
2010-11-04 12:15:00,50.82,50.84,50.76,50.84,133500.0,32.7036,32.7164,32.665,32.7164,133500.0
2010-11-04 12:20:00,50.84,50.89,50.83,50.87,188600.0,32.7164,32.7486,32.71,32.7358,188600.0
2010-11-04 12:25:00,50.87,50.94,50.85,50.88,212800.0,32.7358,32.7808,32.7229,32.7422,212800.0
2010-11-04 12:30:00,50.88,50.92,50.86,50.89,207200.0,32.7422,32.7679,32.7293,32.7486,207200.0
2010-11-04 12:35:00,50.88,50.9,50.84,50.88,122600.0,32.7422,32.7551,32.7164,32.7422,122600.0
2010-11-04 12:40:00,50.87,50.98,50.85,50.97,433000.0,32.7358,32.8065,32.7229,32.8001,433000.0
2010-11-04 12:45:00,50.97,51.08,50.89,50.94,916400.0,32.8001,32.8709,32.7486,32.7808,916400.0
2010-11-04 12:50:00,50.93,51.03,50.92,50.99,202800.0,32.7744,32.8387,32.7679,32.813,202800.0
2010-11-04 12:55:00,51.0,51.07,50.94,51.06,252800.0,32.8194,32.8645,32.7808,32.858,252800.0
2010-11-04 13:00:00,51.07,51.2,51.06,51.18,700800.0,32.8645,32.9481,32.858,32.9352,700800.0
2010-11-04 13:05:00,51.18,51.28,51.15,51.19,582700.0,32.9352,32.9996,32.9159,32.9417,582700.0
2010-11-04 13:10:00,51.19,51.29,51.16,51.21,266700.0,32.9417,33.006,32.9224,32.9545,266700.0
2010-11-04 13:15:00,51.21,51.38,51.17,51.3,692700.0,32.9545,33.0639,32.9288,33.0125,692700.0
2010-11-04 13:20:00,51.31,51.33,51.23,51.32,356600.0,33.0189,33.0318,32.9674,33.0253,356600.0
2010-11-04 13:25:00,51.32,51.37,51.26,51.3,265500.0,33.0253,33.0575,32.9867,33.0125,265500.0
2010-11-04 13:30:00,51.29,51.32,51.15,51.23,302400.0,33.006,33.0253,32.9159,32.9674,302400.0
2010-11-04 13:35:00,51.23,51.31,51.22,51.26,259000.0,32.9674,33.0189,32.961,32.9867,259000.0
2010-11-04 13:40:00,51.25,51.33,51.19,51.27,233700.0,32.9803,33.0318,32.9417,32.9932,233700.0
2010-11-04 13:45:00,51.27,51.31,51.2,51.27,185400.0,32.9932,33.0189,32.9481,32.9932,185400.0
2010-11-04 13:50:00,51.27,51.34,51.27,51.33,198500.0,32.9932,33.0382,32.9932,33.0318,198500.0
2010-11-04 13:55:00,51.33,51.41,51.32,51.36,386700.0,33.0318,33.0833,33.0253,33.0511,386700.0
2010-11-04 14:00:00,51.36,51.43,51.31,51.41,322600.0,33.0511,33.0961,33.0189,33.0833,322600.0
2010-11-04 14:05:00,51.4,51.42,51.28,51.34,304500.0,33.0768,33.0897,32.9996,33.0382,304500.0
2010-11-04 14:10:00,51.35,51.45,51.31,51.41,288300.0,33.0446,33.109,33.0189,33.0833,288300.0
2010-11-04 14:15:00,51.4,51.45,51.37,51.39,319600.0,33.0768,33.109,33.0575,33.0704,319600.0
2010-11-04 14:20:00,51.4,51.45,51.37,51.37,224200.0,33.0768,33.109,33.0575,33.0575,224200.0
2010-11-04 14:25:00,51.37,51.41,51.34,51.4,180700.0,33.0575,33.0833,33.0382,33.0768,180700.0
2010-11-04 14:30:00,51.4,51.47,51.38,51.45,269300.0,33.0768,33.1219,33.0639,33.109,269300.0
2010-11-04 14:35:00,51.47,51.51,51.43,51.45,463800.0,33.1219,33.1476,33.0961,33.109,463800.0
2010-11-04 14:40:00,51.45,51.48,51.37,51.46,287900.0,33.109,33.1283,33.0575,33.1154,287900.0
2010-11-04 14:45:00,51.46,51.48,51.36,51.38,271700.0,33.1154,33.1283,33.0511,33.0639,271700.0
2010-11-04 14:50:00,51.37,51.41,51.32,51.37,281700.0,33.0575,33.0833,33.0253,33.0575,281700.0
2010-11-04 14:55:00,51.37,51.4,51.36,51.37,159800.0,33.0575,33.0768,33.0511,33.0575,159800.0
2010-11-04 15:00:00,51.37,51.49,51.37,51.49,285300.0,33.0575,33.1347,33.0575,33.1347,285300.0
2010-11-04 15:05:00,51.49,51.53,51.44,51.5,517600.0,33.1347,33.1605,33.1026,33.1412,517600.0
2010-11-04 15:10:00,51.49,51.55,51.45,51.52,484400.0,33.1347,33.1733,33.109,33.154,484400.0
2010-11-04 15:15:00,51.52,51.66,51.48,51.52,744700.0,33.154,33.2441,33.1283,33.154,744700.0
2010-11-04 15:20:00,51.52,51.66,51.51,51.62,393200.0,33.154,33.2441,33.1476,33.2184,393200.0
2010-11-04 15:25:00,51.63,51.67,51.57,51.67,405200.0,33.2248,33.2506,33.1862,33.2506,405200.0
2010-11-04 15:30:00,51.66,51.78,51.63,51.76,568400.0,33.2441,33.3214,33.2248,33.3085,568400.0
2010-11-04 15:35:00,51.76,51.84,51.7,51.78,720500.0,33.3085,33.36,33.2699,33.3214,720500.0
2010-11-04 15:40:00,51.77,51.92,51.75,51.9,764000.0,33.3149,33.4114,33.302,33.3986,764000.0
2010-11-04 15:45:00,51.9,51.97,51.85,51.89,915500.0,33.3986,33.4436,33.3664,33.3921,915500.0
2010-11-04 15:50:00,51.89,51.99,51.88,51.96,663300.0,33.3921,33.4565,33.3857,33.4372,663300.0
2010-11-04 15:55:00,51.96,52.05,51.95,51.99,1294700.0,33.4372,33.4951,33.4308,33.4565,1294700.0
2010-11-05 09:30:00,52.36,52.9,52.28,52.82,2124400.0,33.6946,34.0421,33.6431,33.9906,2124400.0
2010-11-05 09:35:00,52.82,53.41,52.78,53.31,2498100.0,33.9906,34.3703,33.9649,34.3059,2498100.0
2010-11-05 09:40:00,53.31,53.32,53.01,53.16,1619900.0,34.3059,34.3124,34.1129,34.2094,1619900.0
2010-11-05 09:45:00,53.16,53.39,53.09,53.29,1370700.0,34.2094,34.3574,34.1644,34.2931,1370700.0
2010-11-05 09:50:00,53.29,53.62,53.16,53.49,1585500.0,34.2931,34.5054,34.2094,34.4218,1585500.0
2010-11-05 09:55:00,53.5,54.0,53.49,53.84,2159700.0,34.4282,34.75,34.4218,34.647,2159700.0
2010-11-05 10:00:00,53.85,53.9,53.72,53.81,1151700.0,34.6534,34.6856,34.5698,34.6277,1151700.0
2010-11-05 10:05:00,53.82,54.19,53.56,54.17,2123800.0,34.6341,34.8722,34.4668,34.8594,2123800.0
2010-11-05 10:10:00,54.16,54.18,53.8,54.02,1828900.0,34.8529,34.8658,34.6213,34.7628,1828900.0
2010-11-05 10:15:00,54.01,54.06,53.63,53.65,1712800.0,34.7564,34.7886,34.5119,34.5247,1712800.0
2010-11-05 10:20:00,53.66,53.98,53.53,53.92,1444200.0,34.5312,34.7371,34.4475,34.6985,1444200.0
2010-11-05 10:25:00,53.91,53.95,53.76,53.91,663800.0,34.692,34.7178,34.5955,34.692,663800.0
2010-11-05 10:30:00,53.9,53.9,53.66,53.77,683700.0,34.6856,34.6856,34.5312,34.602,683700.0
2010-11-05 10:35:00,53.77,54.07,53.74,53.94,880400.0,34.602,34.795,34.5826,34.7114,880400.0
2010-11-05 10:40:00,53.95,54.15,53.67,53.68,1014100.0,34.7178,34.8465,34.5376,34.544,1014100.0
2010-11-05 10:45:00,53.68,53.93,53.67,53.87,606900.0,34.544,34.7049,34.5376,34.6663,606900.0
2010-11-05 10:50:00,53.87,53.9,53.56,53.69,1000100.0,34.6663,34.6856,34.4668,34.5505,1000100.0
2010-11-05 10:55:00,53.68,53.75,53.45,53.49,1152400.0,34.544,34.5891,34.396,34.4218,1152400.0
2010-11-05 11:00:00,53.47,53.58,53.35,53.38,1175900.0,34.4089,34.4797,34.3317,34.351,1175900.0
2010-11-05 11:05:00,53.38,53.55,53.32,53.55,805100.0,34.351,34.4604,34.3124,34.4604,805100.0
2010-11-05 11:10:00,53.55,53.75,53.46,53.7,747100.0,34.4604,34.5891,34.4025,34.5569,747100.0
2010-11-05 11:15:00,53.71,53.81,53.65,53.73,572000.0,34.5633,34.6277,34.5247,34.5762,572000.0
2010-11-05 11:20:00,53.73,53.79,53.62,53.65,388400.0,34.5762,34.6148,34.5054,34.5247,388400.0
2010-11-05 11:25:00,53.65,53.72,53.62,53.69,322700.0,34.5247,34.5698,34.5054,34.5505,322700.0
2010-11-05 11:30:00,53.69,53.84,53.65,53.77,518600.0,34.5505,34.647,34.5247,34.602,518600.0
2010-11-05 11:35:00,53.76,53.83,53.63,53.65,585600.0,34.5955,34.6406,34.5119,34.5247,585600.0
2010-11-05 11:40:00,53.65,53.66,53.42,53.44,637700.0,34.5247,34.5312,34.3767,34.3896,637700.0
2010-11-05 11:45:00,53.44,53.6,53.4,53.5,563600.0,34.3896,34.4926,34.3639,34.4282,563600.0
2010-11-05 11:50:00,53.5,53.68,53.46,53.64,520900.0,34.4282,34.544,34.4025,34.5183,520900.0
2010-11-05 11:55:00,53.65,53.68,53.54,53.57,532800.0,34.5247,34.544,34.4539,34.4733,532800.0
2010-11-05 12:00:00,53.57,53.6,53.36,53.57,846500.0,34.4733,34.4926,34.3381,34.4733,846500.0
2010-11-05 12:05:00,53.56,53.68,53.47,53.68,597300.0,34.4668,34.544,34.4089,34.544,597300.0
2010-11-05 12:10:00,53.67,53.73,53.64,53.71,432700.0,34.5376,34.5762,34.5183,34.5633,432700.0
2010-11-05 12:15:00,53.71,53.8,53.67,53.72,444000.0,34.5633,34.6213,34.5376,34.5698,444000.0
2010-11-05 12:20:00,53.72,53.73,53.65,53.7,251200.0,34.5698,34.5762,34.5247,34.5569,251200.0
2010-11-05 12:25:00,53.7,54.11,53.7,54.09,1467600.0,34.5569,34.8208,34.5569,34.8079,1467600.0
2010-11-05 12:30:00,54.09,54.5,54.02,54.38,1479600.0,34.8079,35.0717,34.7628,34.9945,1479600.0
2010-11-05 12:35:00,54.39,54.45,54.27,54.39,654200.0,35.0009,35.0395,34.9237,35.0009,654200.0
2010-11-05 12:40:00,54.39,54.62,54.29,54.32,927200.0,35.0009,35.1489,34.9366,34.9559,927200.0
2010-11-05 12:45:00,54.3,54.44,54.27,54.3,389700.0,34.943,35.0331,34.9237,34.943,389700.0
2010-11-05 12:50:00,54.31,54.45,54.28,54.32,512100.0,34.9495,35.0395,34.9301,34.9559,512100.0
2010-11-05 12:55:00,54.32,54.56,54.25,54.56,572000.0,34.9559,35.1103,34.9108,35.1103,572000.0
2010-11-05 13:00:00,54.55,54.77,54.49,54.68,1060100.0,35.1039,35.2455,35.0653,35.1876,1060100.0
2010-11-05 13:05:00,54.68,54.69,54.55,54.62,494700.0,35.1876,35.194,35.1039,35.1489,494700.0
2010-11-05 13:10:00,54.62,54.77,54.55,54.68,419400.0,35.1489,35.2455,35.1039,35.1876,419400.0
2010-11-05 13:15:00,54.69,54.87,54.66,54.8,670800.0,35.194,35.3098,35.1747,35.2648,670800.0
2010-11-05 13:20:00,54.79,54.94,54.78,54.87,745300.0,35.2583,35.3549,35.2519,35.3098,745300.0
2010-11-05 13:25:00,54.88,55.08,54.81,54.91,1020900.0,35.3163,35.445,35.2712,35.3356,1020900.0
2010-11-05 13:30:00,54.92,54.94,54.8,54.82,697400.0,35.342,35.3549,35.2648,35.2776,697400.0
2010-11-05 13:35:00,54.82,55.07,54.75,54.97,598300.0,35.2776,35.4385,35.2326,35.3742,598300.0
2010-11-05 13:40:00,54.98,55.24,54.93,55.23,1132100.0,35.3806,35.5479,35.3484,35.5415,1132100.0
2010-11-05 13:45:00,55.23,55.24,54.87,54.9,1273100.0,35.5415,35.5479,35.3098,35.3291,1273100.0
2010-11-05 13:50:00,54.9,55.02,54.88,55.0,511700.0,35.3291,35.4064,35.3163,35.3935,511700.0
2010-11-05 13:55:00,55.01,55.29,55.0,55.16,854800.0,35.3999,35.5801,35.3935,35.4964,854800.0
2010-11-05 14:00:00,55.15,55.36,55.13,55.19,867400.0,35.49,35.6251,35.4771,35.5157,867400.0
2010-11-05 14:05:00,55.18,55.39,55.18,55.35,951000.0,35.5093,35.6445,35.5093,35.6187,951000.0
2010-11-05 14:10:00,55.36,55.47,55.26,55.3,866900.0,35.6251,35.6959,35.5608,35.5865,866900.0
2010-11-05 14:15:00,55.28,55.29,55.06,55.08,1087100.0,35.5737,35.5801,35.4321,35.445,1087100.0
2010-11-05 14:20:00,55.08,55.18,54.95,54.99,900000.0,35.445,35.5093,35.3613,35.387,900000.0
2010-11-05 14:25:00,54.99,55.09,54.88,54.99,857000.0,35.387,35.4514,35.3163,35.387,857000.0
2010-11-05 14:30:00,54.98,54.99,54.82,54.9,754500.0,35.3806,35.387,35.2776,35.3291,754500.0
2010-11-05 14:35:00,54.9,55.2,54.71,54.76,990200.0,35.3291,35.5222,35.2069,35.239,990200.0
2010-11-05 14:40:00,54.77,54.85,54.56,54.57,1037100.0,35.2455,35.297,35.1103,35.1168,1037100.0
2010-11-05 14:45:00,54.58,54.78,54.53,54.76,836100.0,35.1232,35.2519,35.091,35.239,836100.0
2010-11-05 14:50:00,54.76,54.83,54.52,54.53,713600.0,35.239,35.2841,35.0846,35.091,713600.0
2010-11-05 14:55:00,54.53,54.54,53.72,53.81,3077800.0,35.091,35.0975,34.5698,34.6277,3077800.0
2010-11-05 15:00:00,53.81,54.06,53.76,53.98,1541700.0,34.6277,34.7886,34.5955,34.7371,1541700.0
2010-11-05 15:05:00,53.98,54.04,53.43,53.72,2190800.0,34.7371,34.7757,34.3832,34.5698,2190800.0
2010-11-05 15:10:00,53.72,53.84,53.32,53.34,1283500.0,34.5698,34.647,34.3124,34.3252,1283500.0
2010-11-05 15:15:00,53.35,53.58,53.27,53.44,1574400.0,34.3317,34.4797,34.2802,34.3896,1574400.0
2010-11-05 15:20:00,53.44,53.45,53.07,53.18,2136800.0,34.3896,34.396,34.1515,34.2223,2136800.0
2010-11-05 15:25:00,53.16,53.4,53.1,53.3,1428500.0,34.2094,34.3639,34.1708,34.2995,1428500.0
2010-11-05 15:30:00,53.3,53.33,52.66,52.67,2481000.0,34.2995,34.3188,33.8876,33.8941,2481000.0
2010-11-05 15:35:00,52.68,52.74,52.31,52.73,2991600.0,33.9005,33.9391,33.6624,33.9327,2991600.0
2010-11-05 15:40:00,52.71,52.83,52.15,52.24,2177800.0,33.9198,33.997,33.5595,33.6174,2177800.0
2010-11-05 15:45:00,52.25,52.51,51.86,51.86,2685900.0,33.6238,33.7911,33.3728,33.3728,2685900.0
2010-11-05 15:50:00,51.9,51.94,51.55,51.67,2597200.0,33.3986,33.4243,33.1733,33.2506,2597200.0
2010-11-05 15:55:00,51.67,52.09,51.66,51.97,2508500.0,33.2506,33.5208,33.2441,33.4436,2508500.0
2010-11-08 09:30:00,50.97,50.99,50.36,50.82,3005900.0,32.8001,32.813,32.4076,32.7036,3005900.0
2010-11-08 09:35:00,50.82,51.31,50.5,51.23,2315800.0,32.7036,33.0189,32.4977,32.9674,2315800.0
2010-11-08 09:40:00,51.22,51.9,51.22,51.77,2997400.0,32.961,33.3986,32.961,33.3149,2997400.0
2010-11-08 09:45:00,51.77,51.79,51.3,51.53,1906000.0,33.3149,33.3278,33.0125,33.1605,1906000.0
2010-11-08 09:50:00,51.52,51.58,51.33,51.4,1204200.0,33.154,33.1926,33.0318,33.0768,1204200.0
2010-11-08 09:55:00,51.4,51.44,51.07,51.12,1143900.0,33.0768,33.1026,32.8645,32.8966,1143900.0
2010-11-08 10:00:00,51.12,51.14,50.73,50.82,1668900.0,32.8966,32.9095,32.6457,32.7036,1668900.0
2010-11-08 10:05:00,50.82,51.29,50.81,51.17,1405900.0,32.7036,33.006,32.6971,32.9288,1405900.0
2010-11-08 10:10:00,51.16,51.33,51.06,51.2,946900.0,32.9224,33.0318,32.858,32.9481,946900.0
2010-11-08 10:15:00,51.21,51.32,51.08,51.22,784600.0,32.9545,33.0253,32.8709,32.961,784600.0
2010-11-08 10:20:00,51.23,51.59,51.23,51.56,1175400.0,32.9674,33.1991,32.9674,33.1798,1175400.0
2010-11-08 10:25:00,51.56,51.76,51.46,51.71,1200900.0,33.1798,33.3085,33.1154,33.2763,1200900.0
2010-11-08 10:30:00,51.71,51.95,51.65,51.87,1532600.0,33.2763,33.4308,33.2377,33.3793,1532600.0
2010-11-08 10:35:00,51.87,51.96,51.79,51.81,821700.0,33.3793,33.4372,33.3278,33.3407,821700.0
2010-11-08 10:40:00,51.82,52.24,51.75,52.23,1805900.0,33.3471,33.6174,33.302,33.6109,1805900.0
2010-11-08 10:45:00,52.24,52.6,52.23,52.5,1989100.0,33.6174,33.849,33.6109,33.7847,1989100.0
2010-11-08 10:50:00,52.5,52.74,52.35,52.42,2018400.0,33.7847,33.9391,33.6882,33.7332,2018400.0
2010-11-08 10:55:00,52.42,52.58,52.32,52.32,919200.0,33.7332,33.8362,33.6689,33.6689,919200.0
2010-11-08 11:00:00,52.33,52.38,51.88,52.36,1494900.0,33.6753,33.7075,33.3857,33.6946,1494900.0
2010-11-08 11:05:00,52.35,52.57,52.18,52.44,927500.0,33.6882,33.8297,33.5788,33.7461,927500.0
2010-11-08 11:10:00,52.45,52.73,52.45,52.5,884400.0,33.7525,33.9327,33.7525,33.7847,884400.0
2010-11-08 11:15:00,52.5,52.7,52.45,52.47,602200.0,33.7847,33.9134,33.7525,33.7654,602200.0
2010-11-08 11:20:00,52.47,52.87,52.33,52.85,883500.0,33.7654,34.0228,33.6753,34.0099,883500.0
2010-11-08 11:25:00,52.85,52.87,52.56,52.65,769100.0,34.0099,34.0228,33.8233,33.8812,769100.0
2010-11-08 11:30:00,52.66,52.75,52.55,52.64,648300.0,33.8876,33.9456,33.8169,33.8748,648300.0
2010-11-08 11:35:00,52.64,52.64,52.36,52.49,745400.0,33.8748,33.8748,33.6946,33.7783,745400.0
2010-11-08 11:40:00,52.49,52.49,52.22,52.35,741300.0,33.7783,33.7783,33.6045,33.6882,741300.0
2010-11-08 11:45:00,52.34,52.45,52.14,52.42,662100.0,33.6817,33.7525,33.553,33.7332,662100.0
2010-11-08 11:50:00,52.42,52.48,52.28,52.46,541800.0,33.7332,33.7718,33.6431,33.7589,541800.0
2010-11-08 11:55:00,52.47,52.48,52.15,52.2,655100.0,33.7654,33.7718,33.5595,33.5916,655100.0
2010-11-08 12:00:00,52.21,52.65,52.13,52.6,828800.0,33.5981,33.8812,33.5466,33.849,828800.0
2010-11-08 12:05:00,52.6,52.69,52.38,52.67,717500.0,33.849,33.907,33.7075,33.8941,717500.0
2010-11-08 12:10:00,52.68,52.75,52.6,52.66,527400.0,33.9005,33.9456,33.849,33.8876,527400.0
2010-11-08 12:15:00,52.66,52.77,52.6,52.72,563300.0,33.8876,33.9584,33.849,33.9263,563300.0
2010-11-08 12:20:00,52.72,52.75,52.61,52.7,320200.0,33.9263,33.9456,33.8555,33.9134,320200.0
2010-11-08 12:25:00,52.7,52.72,52.6,52.62,478800.0,33.9134,33.9263,33.849,33.8619,478800.0
2010-11-08 12:30:00,52.62,53.11,52.62,53.04,1153800.0,33.8619,34.1772,33.8619,34.1322,1153800.0
2010-11-08 12:35:00,53.03,53.42,53.01,53.38,1219300.0,34.1258,34.3767,34.1129,34.351,1219300.0
2010-11-08 12:40:00,53.39,53.48,53.18,53.28,833600.0,34.3574,34.4153,34.2223,34.2866,833600.0
2010-11-08 12:45:00,53.28,53.34,53.11,53.13,555500.0,34.2866,34.3252,34.1772,34.1901,555500.0
2010-11-08 12:50:00,53.12,53.22,52.94,53.15,1097200.0,34.1837,34.248,34.0678,34.203,1097200.0
2010-11-08 12:55:00,53.16,53.17,53.07,53.09,435000.0,34.2094,34.2158,34.1515,34.1644,435000.0
2010-11-08 13:00:00,53.09,53.17,52.88,53.13,702500.0,34.1644,34.2158,34.0292,34.1901,702500.0
2010-11-08 13:05:00,53.13,53.18,52.85,52.98,655900.0,34.1901,34.2223,34.0099,34.0936,655900.0
2010-11-08 13:10:00,52.98,53.09,52.91,53.02,461100.0,34.0936,34.1644,34.0485,34.1193,461100.0
2010-11-08 13:15:00,53.02,53.14,53.01,53.07,212000.0,34.1193,34.1965,34.1129,34.1515,212000.0
2010-11-08 13:20:00,53.07,53.22,53.07,53.14,312200.0,34.1515,34.248,34.1515,34.1965,312200.0
2010-11-08 13:25:00,53.13,53.18,52.83,52.96,528600.0,34.1901,34.2223,33.997,34.0807,528600.0
2010-11-08 13:30:00,52.96,53.0,52.9,52.9,294300.0,34.0807,34.1064,34.0421,34.0421,294300.0
2010-11-08 13:35:00,52.9,52.93,52.72,52.76,505100.0,34.0421,34.0614,33.9263,33.952,505100.0
2010-11-08 13:40:00,52.76,52.76,52.43,52.43,1123500.0,33.952,33.952,33.7396,33.7396,1123500.0
2010-11-08 13:45:00,52.43,52.67,52.43,52.65,530400.0,33.7396,33.8941,33.7396,33.8812,530400.0
2010-11-08 13:50:00,52.66,52.7,52.56,52.7,386600.0,33.8876,33.9134,33.8233,33.9134,386600.0
2010-11-08 13:55:00,52.69,52.7,52.54,52.54,319600.0,33.907,33.9134,33.8104,33.8104,319600.0
2010-11-08 14:00:00,52.55,52.72,52.53,52.69,423500.0,33.8169,33.9263,33.804,33.907,423500.0
2010-11-08 14:05:00,52.7,52.8,52.69,52.75,381600.0,33.9134,33.9777,33.907,33.9456,381600.0
2010-11-08 14:10:00,52.75,52.78,52.57,52.6,285100.0,33.9456,33.9649,33.8297,33.849,285100.0
2010-11-08 14:15:00,52.61,52.62,52.37,52.58,579600.0,33.8555,33.8619,33.701,33.8362,579600.0
2010-11-08 14:20:00,52.59,52.68,52.48,52.63,320700.0,33.8426,33.9005,33.7718,33.8683,320700.0
2010-11-08 14:25:00,52.63,52.77,52.61,52.64,266700.0,33.8683,33.9584,33.8555,33.8748,266700.0
2010-11-08 14:30:00,52.65,52.67,52.45,52.5,370000.0,33.8812,33.8941,33.7525,33.7847,370000.0
2010-11-08 14:35:00,52.51,52.51,52.27,52.35,722500.0,33.7911,33.7911,33.6367,33.6882,722500.0
2010-11-08 14:40:00,52.35,52.56,52.33,52.48,541900.0,33.6882,33.8233,33.6753,33.7718,541900.0
2010-11-08 14:45:00,52.48,52.67,52.44,52.52,616400.0,33.7718,33.8941,33.7461,33.7976,616400.0
2010-11-08 14:50:00,52.51,52.6,52.44,52.46,260400.0,33.7911,33.849,33.7461,33.7589,260400.0
2010-11-08 14:55:00,52.46,52.64,52.46,52.56,314400.0,33.7589,33.8748,33.7589,33.8233,314400.0
2010-11-08 15:00:00,52.55,52.74,52.53,52.74,357100.0,33.8169,33.9391,33.804,33.9391,357100.0
2010-11-08 15:05:00,52.74,52.77,52.57,52.58,402000.0,33.9391,33.9584,33.8297,33.8362,402000.0
2010-11-08 15:10:00,52.57,52.69,52.52,52.6,350600.0,33.8297,33.907,33.7976,33.849,350600.0
2010-11-08 15:15:00,52.6,52.85,52.58,52.83,476500.0,33.849,34.0099,33.8362,33.997,476500.0
2010-11-08 15:20:00,52.84,53.01,52.84,52.94,772100.0,34.0035,34.1129,34.0035,34.0678,772100.0
2010-11-08 15:25:00,52.94,52.99,52.85,52.94,599700.0,34.0678,34.1,34.0099,34.0678,599700.0
2010-11-08 15:30:00,52.93,53.0,52.86,52.88,578400.0,34.0614,34.1064,34.0164,34.0292,578400.0
2010-11-08 15:35:00,52.87,52.96,52.74,52.89,496700.0,34.0228,34.0807,33.9391,34.0357,496700.0
2010-11-08 15:40:00,52.87,52.97,52.76,52.93,598900.0,34.0228,34.0871,33.952,34.0614,598900.0
2010-11-08 15:45:00,52.93,52.99,52.87,52.93,742700.0,34.0614,34.1,34.0228,34.0614,742700.0
2010-11-08 15:50:00,52.93,53.03,52.77,52.82,972600.0,34.0614,34.1258,33.9584,33.9906,972600.0
2010-11-08 15:55:00,52.81,52.88,52.75,52.76,1153600.0,33.9842,34.0292,33.9456,33.952,1153600.0
2010-11-09 09:30:00,53.59,53.8,53.28,53.28,1593000.0,34.4861,34.6213,34.2866,34.2866,1593000.0
2010-11-09 09:35:00,53.29,53.58,53.16,53.36,1198600.0,34.2931,34.4797,34.2094,34.3381,1198600.0
2010-11-09 09:40:00,53.37,53.66,53.29,53.41,955000.0,34.3445,34.5312,34.2931,34.3703,955000.0
2010-11-09 09:45:00,53.41,53.46,53.18,53.32,1244600.0,34.3703,34.4025,34.2223,34.3124,1244600.0
2010-11-09 09:50:00,53.32,53.33,52.95,53.07,1299800.0,34.3124,34.3188,34.0743,34.1515,1299800.0
2010-11-09 09:55:00,53.06,53.19,52.86,52.91,906800.0,34.1451,34.2287,34.0164,34.0485,906800.0
2010-11-09 10:00:00,52.92,52.98,52.57,52.89,1696400.0,34.055,34.0936,33.8297,34.0357,1696400.0
2010-11-09 10:05:00,52.9,53.0,52.65,52.66,977700.0,34.0421,34.1064,33.8812,33.8876,977700.0
2010-11-09 10:10:00,52.66,52.93,52.62,52.81,773000.0,33.8876,34.0614,33.8619,33.9842,773000.0
2010-11-09 10:15:00,52.8,52.88,52.45,52.5,1017700.0,33.9777,34.0292,33.7525,33.7847,1017700.0
2010-11-09 10:20:00,52.5,52.78,52.49,52.73,1035400.0,33.7847,33.9649,33.7783,33.9327,1035400.0
2010-11-09 10:25:00,52.73,53.0,52.68,52.94,1047700.0,33.9327,34.1064,33.9005,34.0678,1047700.0
2010-11-09 10:30:00,52.94,53.15,52.91,53.01,1063500.0,34.0678,34.203,34.0485,34.1129,1063500.0
2010-11-09 10:35:00,53.0,53.11,52.89,53.1,469400.0,34.1064,34.1772,34.0357,34.1708,469400.0
2010-11-09 10:40:00,53.11,53.24,53.03,53.07,666100.0,34.1772,34.2609,34.1258,34.1515,666100.0
2010-11-09 10:45:00,53.06,53.11,52.87,52.96,493900.0,34.1451,34.1772,34.0228,34.0807,493900.0
2010-11-09 10:50:00,52.96,53.06,52.87,53.04,512400.0,34.0807,34.1451,34.0228,34.1322,512400.0
2010-11-09 10:55:00,53.04,53.23,53.04,53.19,331800.0,34.1322,34.2545,34.1322,34.2287,331800.0
2010-11-09 11:00:00,53.18,53.23,53.1,53.13,473700.0,34.2223,34.2545,34.1708,34.1901,473700.0
2010-11-09 11:05:00,53.12,53.22,53.03,53.04,363800.0,34.1837,34.248,34.1258,34.1322,363800.0
2010-11-09 11:10:00,53.03,53.03,52.72,52.76,717900.0,34.1258,34.1258,33.9263,33.952,717900.0
2010-11-09 11:15:00,52.77,52.89,52.58,52.62,986600.0,33.9584,34.0357,33.8362,33.8619,986600.0
2010-11-09 11:20:00,52.61,52.7,52.47,52.57,821700.0,33.8555,33.9134,33.7654,33.8297,821700.0
2010-11-09 11:25:00,52.57,52.74,52.51,52.58,663600.0,33.8297,33.9391,33.7911,33.8362,663600.0
2010-11-09 11:30:00,52.59,52.79,52.55,52.76,543500.0,33.8426,33.9713,33.8169,33.952,543500.0
2010-11-09 11:35:00,52.77,52.78,52.67,52.73,296300.0,33.9584,33.9649,33.8941,33.9327,296300.0
2010-11-09 11:40:00,52.73,52.86,52.72,52.74,308400.0,33.9327,34.0164,33.9263,33.9391,308400.0
2010-11-09 11:45:00,52.75,52.75,52.61,52.62,254700.0,33.9456,33.9456,33.8555,33.8619,254700.0
2010-11-09 11:50:00,52.62,52.62,52.37,52.48,705200.0,33.8619,33.8619,33.701,33.7718,705200.0
2010-11-09 11:55:00,52.48,52.55,52.35,52.41,606000.0,33.7718,33.8169,33.6882,33.7268,606000.0
2010-11-09 12:00:00,52.41,52.53,52.38,52.45,442800.0,33.7268,33.804,33.7075,33.7525,442800.0
2010-11-09 12:05:00,52.44,52.57,52.4,52.49,238800.0,33.7461,33.8297,33.7203,33.7783,238800.0
2010-11-09 12:10:00,52.48,52.58,52.45,52.49,119300.0,33.7718,33.8362,33.7525,33.7783,119300.0
2010-11-09 12:15:00,52.49,52.72,52.49,52.72,233000.0,33.7783,33.9263,33.7783,33.9263,233000.0
2010-11-09 12:20:00,52.72,52.72,52.54,52.55,206400.0,33.9263,33.9263,33.8104,33.8169,206400.0
2010-11-09 12:25:00,52.56,52.78,52.55,52.77,219100.0,33.8233,33.9649,33.8169,33.9584,219100.0
2010-11-09 12:30:00,52.77,52.91,52.77,52.9,481200.0,33.9584,34.0485,33.9584,34.0421,481200.0
2010-11-09 12:35:00,52.89,53.14,52.82,53.03,901100.0,34.0357,34.1965,33.9906,34.1258,901100.0
2010-11-09 12:40:00,53.02,53.05,52.91,53.0,254700.0,34.1193,34.1386,34.0485,34.1064,254700.0
2010-11-09 12:45:00,53.01,53.16,52.99,53.06,481400.0,34.1129,34.2094,34.1,34.1451,481400.0
2010-11-09 12:50:00,53.06,53.19,53.03,53.17,373200.0,34.1451,34.2287,34.1258,34.2158,373200.0
2010-11-09 12:55:00,53.17,53.18,53.06,53.09,298800.0,34.2158,34.2223,34.1451,34.1644,298800.0
2010-11-09 13:00:00,53.1,53.28,53.1,53.2,464200.0,34.1708,34.2866,34.1708,34.2351,464200.0
2010-11-09 13:05:00,53.2,53.28,53.14,53.15,257300.0,34.2351,34.2866,34.1965,34.203,257300.0
2010-11-09 13:10:00,53.16,53.22,53.07,53.21,260000.0,34.2094,34.248,34.1515,34.2416,260000.0
2010-11-09 13:15:00,53.22,53.25,53.11,53.11,272900.0,34.248,34.2673,34.1772,34.1772,272900.0
2010-11-09 13:20:00,53.1,53.1,52.85,52.88,610200.0,34.1708,34.1708,34.0099,34.0292,610200.0
2010-11-09 13:25:00,52.88,52.89,52.69,52.8,578000.0,34.0292,34.0357,33.907,33.9777,578000.0
2010-11-09 13:30:00,52.79,52.91,52.71,52.87,330600.0,33.9713,34.0485,33.9198,34.0228,330600.0
2010-11-09 13:35:00,52.86,52.9,52.54,52.6,358600.0,34.0164,34.0421,33.8104,33.849,358600.0
2010-11-09 13:40:00,52.6,52.61,52.45,52.54,492300.0,33.849,33.8555,33.7525,33.8104,492300.0
2010-11-09 13:45:00,52.54,52.58,52.37,52.52,633100.0,33.8104,33.8362,33.701,33.7976,633100.0
2010-11-09 13:50:00,52.52,52.55,52.39,52.49,461900.0,33.7976,33.8169,33.7139,33.7783,461900.0
2010-11-09 13:55:00,52.49,52.64,52.49,52.59,282800.0,33.7783,33.8748,33.7783,33.8426,282800.0
2010-11-09 14:00:00,52.59,52.64,52.5,52.55,246100.0,33.8426,33.8748,33.7847,33.8169,246100.0
2010-11-09 14:05:00,52.54,52.64,52.52,52.63,230200.0,33.8104,33.8748,33.7976,33.8683,230200.0
2010-11-09 14:10:00,52.63,52.64,52.52,52.59,205800.0,33.8683,33.8748,33.7976,33.8426,205800.0
2010-11-09 14:15:00,52.6,52.73,52.59,52.68,463100.0,33.849,33.9327,33.8426,33.9005,463100.0
2010-11-09 14:20:00,52.68,52.68,52.54,52.66,314200.0,33.9005,33.9005,33.8104,33.8876,314200.0
2010-11-09 14:25:00,52.65,52.69,52.55,52.57,219400.0,33.8812,33.907,33.8169,33.8297,219400.0
2010-11-09 14:30:00,52.57,52.72,52.57,52.69,225900.0,33.8297,33.9263,33.8297,33.907,225900.0
2010-11-09 14:35:00,52.69,52.75,52.64,52.71,185400.0,33.907,33.9456,33.8748,33.9198,185400.0
2010-11-09 14:40:00,52.72,52.79,52.69,52.78,232500.0,33.9263,33.9713,33.907,33.9649,232500.0
2010-11-09 14:45:00,52.76,52.99,52.74,52.89,438400.0,33.952,34.1,33.9391,34.0357,438400.0
2010-11-09 14:50:00,52.88,52.9,52.78,52.78,206700.0,34.0292,34.0421,33.9649,33.9649,206700.0
2010-11-09 14:55:00,52.78,52.98,52.75,52.89,348500.0,33.9649,34.0936,33.9456,34.0357,348500.0
2010-11-09 15:00:00,52.88,52.89,52.6,52.68,397100.0,34.0292,34.0357,33.849,33.9005,397100.0
2010-11-09 15:05:00,52.68,52.72,52.55,52.56,394700.0,33.9005,33.9263,33.8169,33.8233,394700.0
2010-11-09 15:10:00,52.56,52.56,52.39,52.47,693900.0,33.8233,33.8233,33.7139,33.7654,693900.0
2010-11-09 15:15:00,52.46,52.56,52.4,52.44,367800.0,33.7589,33.8233,33.7203,33.7461,367800.0
2010-11-09 15:20:00,52.44,52.61,52.37,52.46,625400.0,33.7461,33.8555,33.701,33.7589,625400.0
2010-11-09 15:25:00,52.47,52.57,52.43,52.55,400500.0,33.7654,33.8297,33.7396,33.8169,400500.0
2010-11-09 15:30:00,52.55,52.7,52.47,52.65,451100.0,33.8169,33.9134,33.7654,33.8812,451100.0
2010-11-09 15:35:00,52.65,52.66,52.25,52.28,775700.0,33.8812,33.8876,33.6238,33.6431,775700.0
2010-11-09 15:40:00,52.28,52.3,51.83,51.91,1743700.0,33.6431,33.656,33.3535,33.405,1743700.0
2010-11-09 15:45:00,51.92,51.98,51.55,51.62,1361300.0,33.4114,33.4501,33.1733,33.2184,1361300.0
2010-11-09 15:50:00,51.61,51.8,51.56,51.71,1216400.0,33.212,33.3342,33.1798,33.2763,1216400.0
2010-11-09 15:55:00,51.71,52.12,51.71,52.1,1254500.0,33.2763,33.5401,33.2763,33.5273,1254500.0
2010-11-10 09:30:00,51.01,51.4,50.85,51.2,1476300.0,32.8258,33.0768,32.7229,32.9481,1476300.0
2010-11-10 09:35:00,51.17,51.32,50.95,51.11,1003500.0,32.9288,33.0253,32.7872,32.8902,1003500.0
2010-11-10 09:40:00,51.11,51.11,50.6,50.76,1506200.0,32.8902,32.8902,32.562,32.665,1506200.0
2010-11-10 09:45:00,50.76,50.77,50.04,50.1,2465900.0,32.665,32.6714,32.2016,32.2402,2465900.0
2010-11-10 09:50:00,50.1,50.25,49.46,49.91,3778700.0,32.2402,32.3368,31.8284,32.118,3778700.0
2010-11-10 09:55:00,49.91,50.13,49.83,49.86,1877700.0,32.118,32.2595,32.0665,32.0858,1877700.0
2010-11-10 10:00:00,49.87,49.89,49.3,49.51,2383100.0,32.0922,32.1051,31.7254,31.8606,2383100.0
2010-11-10 10:05:00,49.5,49.57,49.1,49.4,2492900.0,31.8541,31.8992,31.5967,31.7898,2492900.0
2010-11-10 10:10:00,49.41,49.41,48.74,48.9,2888700.0,31.7962,31.7962,31.3651,31.468,2888700.0
2010-11-10 10:15:00,48.92,49.24,48.77,49.17,1748500.0,31.4809,31.6868,31.3844,31.6418,1748500.0
2010-11-10 10:20:00,49.17,49.35,48.93,49.28,1102800.0,31.6418,31.7576,31.4873,31.7126,1102800.0
2010-11-10 10:25:00,49.28,49.45,49.21,49.21,1088800.0,31.7126,31.822,31.6675,31.6675,1088800.0
2010-11-10 10:30:00,49.22,49.43,49.22,49.27,723200.0,31.6739,31.8091,31.6739,31.7061,723200.0
2010-11-10 10:35:00,49.28,49.63,49.27,49.61,1076800.0,31.7126,31.9378,31.7061,31.9249,1076800.0
2010-11-10 10:40:00,49.63,49.84,49.62,49.8,1249300.0,31.9378,32.0729,31.9314,32.0472,1249300.0
2010-11-10 10:45:00,49.8,49.8,49.6,49.63,910700.0,32.0472,32.0472,31.9185,31.9378,910700.0
2010-11-10 10:50:00,49.63,49.8,49.5,49.8,673400.0,31.9378,32.0472,31.8541,32.0472,673400.0
2010-11-10 10:55:00,49.8,49.94,49.73,49.94,702400.0,32.0472,32.1373,32.0021,32.1373,702400.0
2010-11-10 11:00:00,49.94,49.98,49.85,49.9,706600.0,32.1373,32.163,32.0794,32.1115,706600.0
2010-11-10 11:05:00,49.91,49.96,49.8,49.88,548100.0,32.118,32.1502,32.0472,32.0987,548100.0
2010-11-10 11:10:00,49.87,49.95,49.8,49.81,439900.0,32.0922,32.1437,32.0472,32.0536,439900.0
2010-11-10 11:15:00,49.81,49.99,49.74,49.97,466400.0,32.0536,32.1695,32.0086,32.1566,466400.0
2010-11-10 11:20:00,49.97,50.01,49.66,49.74,590700.0,32.1566,32.1823,31.9571,32.0086,590700.0
2010-11-10 11:25:00,49.74,49.8,49.54,49.8,628500.0,32.0086,32.0472,31.8799,32.0472,628500.0
2010-11-10 11:30:00,49.8,49.91,49.74,49.88,451900.0,32.0472,32.118,32.0086,32.0987,451900.0
2010-11-10 11:35:00,49.88,50.1,49.83,50.08,610000.0,32.0987,32.2402,32.0665,32.2274,610000.0
2010-11-10 11:40:00,50.06,50.19,50.03,50.12,741100.0,32.2145,32.2982,32.1952,32.2531,741100.0
2010-11-10 11:45:00,50.11,50.31,50.1,50.25,475000.0,32.2467,32.3754,32.2402,32.3368,475000.0
2010-11-10 11:50:00,50.25,50.4,50.17,50.21,675000.0,32.3368,32.4333,32.2853,32.311,675000.0
2010-11-10 11:55:00,50.2,50.38,50.2,50.34,422100.0,32.3046,32.4204,32.3046,32.3947,422100.0
2010-11-10 12:00:00,50.35,50.45,50.31,50.35,438100.0,32.4011,32.4655,32.3754,32.4011,438100.0
2010-11-10 12:05:00,50.35,50.39,50.21,50.27,375000.0,32.4011,32.4269,32.311,32.3496,375000.0
2010-11-10 12:10:00,50.26,50.32,50.15,50.2,400700.0,32.3432,32.3818,32.2724,32.3046,400700.0
2010-11-10 12:15:00,50.2,50.24,50.01,50.01,434400.0,32.3046,32.3303,32.1823,32.1823,434400.0
2010-11-10 12:20:00,50.0,50.05,49.91,49.99,477200.0,32.1759,32.2081,32.118,32.1695,477200.0
2010-11-10 12:25:00,49.99,50.07,49.94,49.95,213100.0,32.1695,32.2209,32.1373,32.1437,213100.0
2010-11-10 12:30:00,49.94,50.07,49.9,50.03,304400.0,32.1373,32.2209,32.1115,32.1952,304400.0
2010-11-10 12:35:00,50.03,50.07,49.91,50.01,196100.0,32.1952,32.2209,32.118,32.1823,196100.0
2010-11-10 12:40:00,50.01,50.06,49.93,49.98,244300.0,32.1823,32.2145,32.1308,32.163,244300.0
2010-11-10 12:45:00,49.97,50.03,49.91,49.96,304300.0,32.1566,32.1952,32.118,32.1502,304300.0
2010-11-10 12:50:00,49.97,49.99,49.85,49.96,350900.0,32.1566,32.1695,32.0794,32.1502,350900.0
2010-11-10 12:55:00,49.96,50.02,49.85,49.86,244300.0,32.1502,32.1888,32.0794,32.0858,244300.0
2010-11-10 13:00:00,49.86,49.9,49.57,49.67,627100.0,32.0858,32.1115,31.8992,31.9635,627100.0
2010-11-10 13:05:00,49.66,49.82,49.64,49.78,418400.0,31.9571,32.0601,31.9442,32.0343,418400.0
2010-11-10 13:10:00,49.79,49.84,49.72,49.77,218900.0,32.0408,32.0729,31.9957,32.0279,218900.0
2010-11-10 13:15:00,49.76,50.05,49.65,50.02,571600.0,32.0214,32.2081,31.9507,32.1888,571600.0
2010-11-10 13:20:00,50.02,50.07,49.94,49.99,297900.0,32.1888,32.2209,32.1373,32.1695,297900.0
2010-11-10 13:25:00,49.99,50.1,49.95,49.98,315500.0,32.1695,32.2402,32.1437,32.163,315500.0
2010-11-10 13:30:00,49.97,50.17,49.97,50.13,452800.0,32.1566,32.2853,32.1566,32.2595,452800.0
2010-11-10 13:35:00,50.15,50.2,50.08,50.11,314500.0,32.2724,32.3046,32.2274,32.2467,314500.0
2010-11-10 13:40:00,50.11,50.11,49.97,50.06,229500.0,32.2467,32.2467,32.1566,32.2145,229500.0
2010-11-10 13:45:00,50.06,50.18,50.03,50.17,190100.0,32.2145,32.2917,32.1952,32.2853,190100.0
2010-11-10 13:50:00,50.17,50.17,50.04,50.1,153200.0,32.2853,32.2853,32.2016,32.2402,153200.0
2010-11-10 13:55:00,50.09,50.24,50.08,50.18,235100.0,32.2338,32.3303,32.2274,32.2917,235100.0
2010-11-10 14:00:00,50.19,50.4,50.18,50.4,461200.0,32.2982,32.4333,32.2917,32.4333,461200.0
2010-11-10 14:05:00,50.4,50.5,50.4,50.46,703700.0,32.4333,32.4977,32.4333,32.4719,703700.0
2010-11-10 14:10:00,50.46,50.59,50.34,50.39,475100.0,32.4719,32.5556,32.3947,32.4269,475100.0
2010-11-10 14:15:00,50.4,50.55,50.3,50.52,424900.0,32.4333,32.5298,32.3689,32.5105,424900.0
2010-11-10 14:20:00,50.52,50.63,50.45,50.5,609400.0,32.5105,32.5813,32.4655,32.4977,609400.0
2010-11-10 14:25:00,50.49,50.76,50.49,50.72,446800.0,32.4912,32.665,32.4912,32.6392,446800.0
2010-11-10 14:30:00,50.71,50.72,50.49,50.51,417700.0,32.6328,32.6392,32.4912,32.5041,417700.0
2010-11-10 14:35:00,50.52,50.63,50.48,50.55,428400.0,32.5105,32.5813,32.4848,32.5298,428400.0
2010-11-10 14:40:00,50.55,50.55,50.38,50.45,469700.0,32.5298,32.5298,32.4204,32.4655,469700.0
2010-11-10 14:45:00,50.45,50.5,50.38,50.42,204200.0,32.4655,32.4977,32.4204,32.4462,204200.0
2010-11-10 14:50:00,50.42,50.52,50.42,50.48,288500.0,32.4462,32.5105,32.4462,32.4848,288500.0
2010-11-10 14:55:00,50.48,50.55,50.43,50.52,268200.0,32.4848,32.5298,32.4526,32.5105,268200.0
2010-11-10 15:00:00,50.53,50.58,50.36,50.39,404800.0,32.517,32.5491,32.4076,32.4269,404800.0
2010-11-10 15:05:00,50.38,50.39,50.0,50.08,901700.0,32.4204,32.4269,32.1759,32.2274,901700.0
2010-11-10 15:10:00,50.08,50.17,50.05,50.14,396800.0,32.2274,32.2853,32.2081,32.266,396800.0
2010-11-10 15:15:00,50.14,50.18,49.95,50.11,491900.0,32.266,32.2917,32.1437,32.2467,491900.0
2010-11-10 15:20:00,50.1,50.18,50.09,50.13,328400.0,32.2402,32.2917,32.2338,32.2595,328400.0
2010-11-10 15:25:00,50.12,50.36,50.12,50.29,382300.0,32.2531,32.4076,32.2531,32.3625,382300.0
2010-11-10 15:30:00,50.29,50.34,50.17,50.22,383300.0,32.3625,32.3947,32.2853,32.3175,383300.0
2010-11-10 15:35:00,50.22,50.22,49.94,49.99,784800.0,32.3175,32.3175,32.1373,32.1695,784800.0
2010-11-10 15:40:00,49.99,50.03,49.8,49.87,651800.0,32.1695,32.1952,32.0472,32.0922,651800.0
2010-11-10 15:45:00,49.87,49.99,49.84,49.86,590600.0,32.0922,32.1695,32.0729,32.0858,590600.0
2010-11-10 15:50:00,49.86,50.07,49.86,49.99,691100.0,32.0858,32.2209,32.0858,32.1695,691100.0
2010-11-10 15:55:00,49.99,50.02,49.84,50.0,936400.0,32.1695,32.1888,32.0729,32.1759,936400.0
2010-11-11 09:30:00,48.25,48.75,48.0,48.72,2125600.0,31.0497,31.3715,30.8889,31.3522,2125600.0
2010-11-11 09:35:00,48.72,49.04,48.68,48.97,1560100.0,31.3522,31.5581,31.3264,31.5131,1560100.0
2010-11-11 09:40:00,48.95,49.29,48.9,49.13,1290800.0,31.5002,31.719,31.468,31.616,1290800.0
2010-11-11 09:45:00,49.1,49.5,49.03,49.28,1469100.0,31.5967,31.8541,31.5517,31.7126,1469100.0
2010-11-11 09:50:00,49.29,49.64,49.16,49.6,1432800.0,31.719,31.9442,31.6353,31.9185,1432800.0
2010-11-11 09:55:00,49.6,49.88,49.56,49.67,1275900.0,31.9185,32.0987,31.8927,31.9635,1275900.0
2010-11-11 10:00:00,49.67,49.77,49.46,49.66,1073000.0,31.9635,32.0279,31.8284,31.9571,1073000.0
2010-11-11 10:05:00,49.65,50.07,49.65,49.9,989000.0,31.9507,32.2209,31.9507,32.1115,989000.0
2010-11-11 10:10:00,49.91,50.04,49.67,49.7,740300.0,32.118,32.2016,31.9635,31.9828,740300.0
2010-11-11 10:15:00,49.7,49.79,49.46,49.53,904300.0,31.9828,32.0408,31.8284,31.8734,904300.0
2010-11-11 10:20:00,49.52,49.84,49.37,49.76,830800.0,31.867,32.0729,31.7705,32.0214,830800.0
2010-11-11 10:25:00,49.76,49.98,49.76,49.83,620300.0,32.0214,32.163,32.0214,32.0665,620300.0
2010-11-11 10:30:00,49.84,49.88,49.65,49.84,459600.0,32.0729,32.0987,31.9507,32.0729,459600.0
2010-11-11 10:35:00,49.84,49.85,49.48,49.54,450300.0,32.0729,32.0794,31.8413,31.8799,450300.0
2010-11-11 10:40:00,49.53,49.6,49.35,49.43,484200.0,31.8734,31.9185,31.7576,31.8091,484200.0
2010-11-11 10:45:00,49.44,49.59,49.31,49.36,404600.0,31.8155,31.912,31.7319,31.764,404600.0
2010-11-11 10:50:00,49.36,49.44,49.28,49.43,469200.0,31.764,31.8155,31.7126,31.8091,469200.0
2010-11-11 10:55:00,49.42,49.64,49.36,49.5,401400.0,31.8027,31.9442,31.764,31.8541,401400.0
2010-11-11 11:00:00,49.5,49.56,49.34,49.38,348000.0,31.8541,31.8927,31.7512,31.7769,348000.0
2010-11-11 11:05:00,49.37,49.38,49.17,49.24,462500.0,31.7705,31.7769,31.6418,31.6868,462500.0
2010-11-11 11:10:00,49.24,49.38,49.22,49.36,278500.0,31.6868,31.7769,31.6739,31.764,278500.0
2010-11-11 11:15:00,49.37,49.46,49.31,49.4,248100.0,31.7705,31.8284,31.7319,31.7898,248100.0
2010-11-11 11:20:00,49.4,49.4,49.07,49.09,427800.0,31.7898,31.7898,31.5774,31.5903,427800.0
2010-11-11 11:25:00,49.09,49.11,48.83,48.88,717300.0,31.5903,31.6032,31.423,31.4552,717300.0
2010-11-11 11:30:00,48.88,49.07,48.87,49.03,425900.0,31.4552,31.5774,31.4487,31.5517,425900.0
2010-11-11 11:35:00,49.03,49.23,49.0,49.21,306700.0,31.5517,31.6804,31.5324,31.6675,306700.0
2010-11-11 11:40:00,49.21,49.21,49.05,49.13,248400.0,31.6675,31.6675,31.5645,31.616,248400.0
2010-11-11 11:45:00,49.14,49.41,49.1,49.31,510900.0,31.6225,31.7962,31.5967,31.7319,510900.0
2010-11-11 11:50:00,49.32,49.58,49.29,49.48,556100.0,31.7383,31.9056,31.719,31.8413,556100.0
2010-11-11 11:55:00,49.48,49.5,49.4,49.43,234700.0,31.8413,31.8541,31.7898,31.8091,234700.0
2010-11-11 12:00:00,49.44,49.48,49.33,49.45,238700.0,31.8155,31.8413,31.7447,31.822,238700.0
2010-11-11 12:05:00,49.45,49.6,49.45,49.52,387600.0,31.822,31.9185,31.822,31.867,387600.0
2010-11-11 12:10:00,49.52,49.78,49.48,49.75,425700.0,31.867,32.0343,31.8413,32.015,425700.0
2010-11-11 12:15:00,49.76,49.88,49.72,49.72,657700.0,32.0214,32.0987,31.9957,31.9957,657700.0
2010-11-11 12:20:00,49.72,49.84,49.67,49.81,252500.0,31.9957,32.0729,31.9635,32.0536,252500.0
2010-11-11 12:25:00,49.8,49.92,49.74,49.92,388300.0,32.0472,32.1244,32.0086,32.1244,388300.0
2010-11-11 12:30:00,49.93,50.1,49.89,50.03,1031800.0,32.1308,32.2402,32.1051,32.1952,1031800.0
2010-11-11 12:35:00,50.06,50.08,49.95,49.95,463900.0,32.2145,32.2274,32.1437,32.1437,463900.0
2010-11-11 12:40:00,49.94,49.97,49.84,49.93,337100.0,32.1373,32.1566,32.0729,32.1308,337100.0
2010-11-11 12:45:00,49.92,50.0,49.87,49.97,284000.0,32.1244,32.1759,32.0922,32.1566,284000.0
2010-11-11 12:50:00,49.99,50.22,49.98,50.18,801400.0,32.1695,32.3175,32.163,32.2917,801400.0
2010-11-11 12:55:00,50.18,50.35,50.14,50.32,720900.0,32.2917,32.4011,32.266,32.3818,720900.0
2010-11-11 13:00:00,50.32,50.33,50.1,50.2,412600.0,32.3818,32.3883,32.2402,32.3046,412600.0
2010-11-11 13:05:00,50.19,50.3,50.18,50.21,446400.0,32.2982,32.3689,32.2917,32.311,446400.0
2010-11-11 13:10:00,50.21,50.24,50.1,50.22,322600.0,32.311,32.3303,32.2402,32.3175,322600.0
2010-11-11 13:15:00,50.22,50.58,50.21,50.58,848700.0,32.3175,32.5491,32.311,32.5491,848700.0
2010-11-11 13:20:00,50.58,50.65,50.52,50.56,584300.0,32.5491,32.5942,32.5105,32.5363,584300.0
2010-11-11 13:25:00,50.56,50.63,50.36,50.41,387600.0,32.5363,32.5813,32.4076,32.4397,387600.0
2010-11-11 13:30:00,50.41,50.56,50.36,50.46,416500.0,32.4397,32.5363,32.4076,32.4719,416500.0
2010-11-11 13:35:00,50.46,50.69,50.45,50.69,524000.0,32.4719,32.6199,32.4655,32.6199,524000.0
2010-11-11 13:40:00,50.69,50.71,50.4,50.44,577600.0,32.6199,32.6328,32.4333,32.459,577600.0
2010-11-11 13:45:00,50.44,50.47,50.3,50.38,438400.0,32.459,32.4783,32.3689,32.4204,438400.0
2010-11-11 13:50:00,50.38,50.55,50.37,50.51,385500.0,32.4204,32.5298,32.414,32.5041,385500.0
2010-11-11 13:55:00,50.51,50.63,50.5,50.5,290900.0,32.5041,32.5813,32.4977,32.4977,290900.0
2010-11-11 14:00:00,50.5,50.52,50.37,50.47,295800.0,32.4977,32.5105,32.414,32.4783,295800.0
2010-11-11 14:05:00,50.48,50.55,50.43,50.47,133400.0,32.4848,32.5298,32.4526,32.4783,133400.0
2010-11-11 14:10:00,50.47,50.63,50.45,50.59,177100.0,32.4783,32.5813,32.4655,32.5556,177100.0
2010-11-11 14:15:00,50.58,50.68,50.54,50.65,331400.0,32.5491,32.6135,32.5234,32.5942,331400.0
2010-11-11 14:20:00,50.65,50.8,50.65,50.71,516200.0,32.5942,32.6907,32.5942,32.6328,516200.0
2010-11-11 14:25:00,50.71,50.71,50.59,50.67,323600.0,32.6328,32.6328,32.5556,32.607,323600.0
2010-11-11 14:30:00,50.66,50.92,50.66,50.92,501300.0,32.6006,32.7679,32.6006,32.7679,501300.0
2010-11-11 14:35:00,50.92,50.93,50.75,50.76,364200.0,32.7679,32.7744,32.6585,32.665,364200.0
2010-11-11 14:40:00,50.76,50.86,50.68,50.71,307700.0,32.665,32.7293,32.6135,32.6328,307700.0
2010-11-11 14:45:00,50.72,50.8,50.56,50.6,307100.0,32.6392,32.6907,32.5363,32.562,307100.0
2010-11-11 14:50:00,50.6,50.61,50.24,50.36,673300.0,32.562,32.5684,32.3303,32.4076,673300.0
2010-11-11 14:55:00,50.34,50.43,50.24,50.3,619900.0,32.3947,32.4526,32.3303,32.3689,619900.0
2010-11-11 15:00:00,50.3,50.5,50.28,50.44,362200.0,32.3689,32.4977,32.3561,32.459,362200.0
2010-11-11 15:05:00,50.44,50.62,50.43,50.54,365800.0,32.459,32.5749,32.4526,32.5234,365800.0
2010-11-11 15:10:00,50.53,50.69,50.51,50.58,528200.0,32.517,32.6199,32.5041,32.5491,528200.0
2010-11-11 15:15:00,50.59,50.64,50.48,50.5,228600.0,32.5556,32.5877,32.4848,32.4977,228600.0
2010-11-11 15:20:00,50.49,50.53,50.34,50.41,497300.0,32.4912,32.517,32.3947,32.4397,497300.0
2010-11-11 15:25:00,50.41,50.54,50.37,50.49,355500.0,32.4397,32.5234,32.414,32.4912,355500.0
2010-11-11 15:30:00,50.49,50.5,50.28,50.33,381500.0,32.4912,32.4977,32.3561,32.3883,381500.0
2010-11-11 15:35:00,50.32,50.46,50.27,50.36,330600.0,32.3818,32.4719,32.3496,32.4076,330600.0
2010-11-11 15:40:00,50.35,50.47,50.3,50.47,412000.0,32.4011,32.4783,32.3689,32.4783,412000.0
2010-11-11 15:45:00,50.47,50.55,50.39,50.43,519300.0,32.4783,32.5298,32.4269,32.4526,519300.0
2010-11-11 15:50:00,50.43,50.51,50.41,50.5,479600.0,32.4526,32.5041,32.4397,32.4977,479600.0
2010-11-11 15:55:00,50.51,50.67,50.44,50.67,926600.0,32.5041,32.607,32.459,32.607,926600.0
2010-11-12 09:30:00,51.18,51.18,50.31,50.54,1202300.0,32.9352,32.9352,32.3754,32.5234,1202300.0
2010-11-12 09:35:00,50.5,50.82,50.43,50.53,1254500.0,32.4977,32.7036,32.4526,32.517,1254500.0
2010-11-12 09:40:00,50.53,50.53,50.35,50.36,659500.0,32.517,32.517,32.4011,32.4076,659500.0
2010-11-12 09:45:00,50.36,50.43,49.7,50.13,990300.0,32.4076,32.4526,31.9828,32.2595,990300.0
2010-11-12 09:50:00,50.13,50.2,49.7,50.19,1638900.0,32.2595,32.3046,31.9828,32.2982,1638900.0
2010-11-12 09:55:00,50.16,50.22,50.03,50.11,689400.0,32.2789,32.3175,32.1952,32.2467,689400.0
2010-11-12 10:00:00,50.11,50.14,49.8,49.87,620200.0,32.2467,32.266,32.0472,32.0922,620200.0
2010-11-12 10:05:00,49.88,49.88,49.5,49.74,1183000.0,32.0987,32.0987,31.8541,32.0086,1183000.0
2010-11-12 10:10:00,49.73,49.99,49.69,49.88,568700.0,32.0021,32.1695,31.9764,32.0987,568700.0
2010-11-12 10:15:00,49.88,50.09,49.79,49.8,1024700.0,32.0987,32.2338,32.0408,32.0472,1024700.0
2010-11-12 10:20:00,49.8,49.98,49.68,49.96,495800.0,32.0472,32.163,31.97,32.1502,495800.0
2010-11-12 10:25:00,49.97,49.97,49.73,49.78,452700.0,32.1566,32.1566,32.0021,32.0343,452700.0
2010-11-12 10:30:00,49.78,49.78,49.45,49.59,874300.0,32.0343,32.0343,31.822,31.912,874300.0
2010-11-12 10:35:00,49.59,49.6,49.17,49.34,958100.0,31.912,31.9185,31.6418,31.7512,958100.0
2010-11-12 10:40:00,49.34,49.53,49.31,49.5,505900.0,31.7512,31.8734,31.7319,31.8541,505900.0
2010-11-12 10:45:00,49.51,49.67,49.5,49.64,398000.0,31.8606,31.9635,31.8541,31.9442,398000.0
2010-11-12 10:50:00,49.64,49.66,49.3,49.31,520200.0,31.9442,31.9571,31.7254,31.7319,520200.0
2010-11-12 10:55:00,49.31,49.44,49.07,49.32,753600.0,31.7319,31.8155,31.5774,31.7383,753600.0
2010-11-12 11:00:00,49.32,49.44,49.21,49.4,386500.0,31.7383,31.8155,31.6675,31.7898,386500.0
2010-11-12 11:05:00,49.4,49.4,49.13,49.23,367700.0,31.7898,31.7898,31.616,31.6804,367700.0
2010-11-12 11:10:00,49.23,49.34,49.17,49.31,334400.0,31.6804,31.7512,31.6418,31.7319,334400.0
2010-11-12 11:15:00,49.31,49.31,49.14,49.2,410800.0,31.7319,31.7319,31.6225,31.6611,410800.0
2010-11-12 11:20:00,49.2,49.45,49.19,49.42,381000.0,31.6611,31.822,31.6546,31.8027,381000.0
2010-11-12 11:25:00,49.43,49.52,49.43,49.46,355700.0,31.8091,31.867,31.8091,31.8284,355700.0
2010-11-12 11:30:00,49.46,49.48,49.23,49.32,475100.0,31.8284,31.8413,31.6804,31.7383,475100.0
2010-11-12 11:35:00,49.31,49.32,49.23,49.29,227400.0,31.7319,31.7383,31.6804,31.719,227400.0
2010-11-12 11:40:00,49.3,49.42,49.29,49.42,235000.0,31.7254,31.8027,31.719,31.8027,235000.0
2010-11-12 11:45:00,49.41,49.46,49.27,49.28,314300.0,31.7962,31.8284,31.7061,31.7126,314300.0
2010-11-12 11:50:00,49.29,49.29,49.12,49.12,338000.0,31.719,31.719,31.6096,31.6096,338000.0
2010-11-12 11:55:00,49.13,49.2,49.03,49.17,373700.0,31.616,31.6611,31.5517,31.6418,373700.0
2010-11-12 12:00:00,49.17,49.17,48.96,48.97,663300.0,31.6418,31.6418,31.5066,31.5131,663300.0
2010-11-12 12:05:00,48.97,49.17,48.96,49.02,533000.0,31.5131,31.6418,31.5066,31.5452,533000.0
2010-11-12 12:10:00,49.01,49.01,48.78,48.8,714700.0,31.5388,31.5388,31.3908,31.4037,714700.0
2010-11-12 12:15:00,48.78,48.92,48.76,48.82,449000.0,31.3908,31.4809,31.3779,31.4165,449000.0
2010-11-12 12:20:00,48.82,48.88,48.74,48.79,385500.0,31.4165,31.4552,31.3651,31.3972,385500.0
2010-11-12 12:25:00,48.78,48.88,48.75,48.79,259400.0,31.3908,31.4552,31.3715,31.3972,259400.0
2010-11-12 12:30:00,48.79,48.85,48.41,48.42,1003500.0,31.3972,31.4358,31.1527,31.1591,1003500.0
2010-11-12 12:35:00,48.42,48.44,48.26,48.4,765700.0,31.1591,31.172,31.0562,31.1463,765700.0
2010-11-12 12:40:00,48.43,48.59,48.38,48.54,538300.0,31.1656,31.2685,31.1334,31.2364,538300.0
2010-11-12 12:45:00,48.53,48.56,48.36,48.37,366500.0,31.2299,31.2492,31.1205,31.127,366500.0
2010-11-12 12:50:00,48.37,48.4,48.22,48.34,611700.0,31.127,31.1463,31.0304,31.1077,611700.0
2010-11-12 12:55:00,48.34,48.47,48.3,48.45,348300.0,31.1077,31.1913,31.0819,31.1784,348300.0
2010-11-12 13:00:00,48.43,48.47,48.35,48.4,348000.0,31.1656,31.1913,31.1141,31.1463,348000.0
2010-11-12 13:05:00,48.41,48.45,48.24,48.29,287300.0,31.1527,31.1784,31.0433,31.0755,287300.0
2010-11-12 13:10:00,48.29,48.36,48.23,48.33,358200.0,31.0755,31.1205,31.0369,31.1012,358200.0
2010-11-12 13:15:00,48.33,48.42,48.31,48.33,290600.0,31.1012,31.1591,31.0883,31.1012,290600.0
2010-11-12 13:20:00,48.33,48.55,48.29,48.52,323100.0,31.1012,31.2428,31.0755,31.2235,323100.0
2010-11-12 13:25:00,48.51,48.74,48.41,48.68,442700.0,31.2171,31.3651,31.1527,31.3264,442700.0
2010-11-12 13:30:00,48.68,48.8,48.53,48.79,399000.0,31.3264,31.4037,31.2299,31.3972,399000.0
2010-11-12 13:35:00,48.79,48.85,48.71,48.73,480300.0,31.3972,31.4358,31.3458,31.3586,480300.0
2010-11-12 13:40:00,48.73,48.81,48.64,48.7,260600.0,31.3586,31.4101,31.3007,31.3393,260600.0
2010-11-12 13:45:00,48.7,48.71,48.56,48.6,216300.0,31.3393,31.3458,31.2492,31.275,216300.0
2010-11-12 13:50:00,48.61,48.69,48.59,48.61,202900.0,31.2814,31.3329,31.2685,31.2814,202900.0
2010-11-12 13:55:00,48.6,48.61,48.41,48.47,348200.0,31.275,31.2814,31.1527,31.1913,348200.0
2010-11-12 14:00:00,48.47,48.5,48.4,48.42,322000.0,31.1913,31.2106,31.1463,31.1591,322000.0
2010-11-12 14:05:00,48.42,48.45,48.35,48.42,268700.0,31.1591,31.1784,31.1141,31.1591,268700.0
2010-11-12 14:10:00,48.42,48.43,48.27,48.34,369600.0,31.1591,31.1656,31.0626,31.1077,369600.0
2010-11-12 14:15:00,48.34,48.47,48.31,48.42,298800.0,31.1077,31.1913,31.0883,31.1591,298800.0
2010-11-12 14:20:00,48.42,48.5,48.38,48.4,251800.0,31.1591,31.2106,31.1334,31.1463,251800.0
2010-11-12 14:25:00,48.4,48.43,48.05,48.17,684100.0,31.1463,31.1656,30.921,30.9983,684100.0
2010-11-12 14:30:00,48.16,48.17,47.81,48.11,1490300.0,30.9918,30.9983,30.7666,30.9596,1490300.0
2010-11-12 14:35:00,48.08,48.33,47.99,48.28,618700.0,30.9403,31.1012,30.8824,31.069,618700.0
2010-11-12 14:40:00,48.28,48.39,48.2,48.28,450800.0,31.069,31.1398,31.0176,31.069,450800.0
2010-11-12 14:45:00,48.28,48.49,48.23,48.47,545100.0,31.069,31.2042,31.0369,31.1913,545100.0
2010-11-12 14:50:00,48.47,48.63,48.42,48.59,540900.0,31.1913,31.2943,31.1591,31.2685,540900.0
2010-11-12 14:55:00,48.59,48.62,48.43,48.49,429300.0,31.2685,31.2878,31.1656,31.2042,429300.0
2010-11-12 15:00:00,48.48,48.71,48.38,48.68,564900.0,31.1977,31.3458,31.1334,31.3264,564900.0
2010-11-12 15:05:00,48.69,49.09,48.69,48.98,1162400.0,31.3329,31.5903,31.3329,31.5195,1162400.0
2010-11-12 15:10:00,48.98,49.34,48.97,49.12,1283800.0,31.5195,31.7512,31.5131,31.6096,1283800.0
2010-11-12 15:15:00,49.13,49.13,48.88,48.98,741800.0,31.616,31.616,31.4552,31.5195,741800.0
2010-11-12 15:20:00,48.99,49.05,48.72,48.75,564300.0,31.5259,31.5645,31.3522,31.3715,564300.0
2010-11-12 15:25:00,48.74,48.76,48.5,48.63,752800.0,31.3651,31.3779,31.2106,31.2943,752800.0
2010-11-12 15:30:00,48.63,48.77,48.62,48.73,521400.0,31.2943,31.3844,31.2878,31.3586,521400.0
2010-11-12 15:35:00,48.73,48.78,48.58,48.65,385400.0,31.3586,31.3908,31.2621,31.3071,385400.0
2010-11-12 15:40:00,48.65,48.67,48.3,48.33,665700.0,31.3071,31.32,31.0819,31.1012,665700.0
2010-11-12 15:45:00,48.33,48.56,48.29,48.53,948300.0,31.1012,31.2492,31.0755,31.2299,948300.0
2010-11-12 15:50:00,48.53,48.6,48.36,48.38,757600.0,31.2299,31.275,31.1205,31.1334,757600.0
2010-11-12 15:55:00,48.38,48.49,48.32,48.44,1162800.0,31.1334,31.2042,31.0948,31.172,1162800.0
2010-11-15 09:30:00,49.16,49.62,49.16,49.62,886700.0,31.6353,31.9314,31.6353,31.9314,886700.0
2010-11-15 09:35:00,49.61,49.85,49.34,49.38,1521700.0,31.9249,32.0794,31.7512,31.7769,1521700.0
2010-11-15 09:40:00,49.38,49.5,49.04,49.18,996800.0,31.7769,31.8541,31.5581,31.6482,996800.0
2010-11-15 09:45:00,49.19,49.36,49.03,49.32,689100.0,31.6546,31.764,31.5517,31.7383,689100.0
2010-11-15 09:50:00,49.31,49.63,49.29,49.46,675300.0,31.7319,31.9378,31.719,31.8284,675300.0
2010-11-15 09:55:00,49.45,49.84,49.45,49.57,871400.0,31.822,32.0729,31.822,31.8992,871400.0
2010-11-15 10:00:00,49.58,49.7,49.44,49.54,548500.0,31.9056,31.9828,31.8155,31.8799,548500.0
2010-11-15 10:05:00,49.53,49.62,49.17,49.25,866900.0,31.8734,31.9314,31.6418,31.6933,866900.0
2010-11-15 10:10:00,49.25,49.45,49.11,49.45,674500.0,31.6933,31.822,31.6032,31.822,674500.0
2010-11-15 10:15:00,49.44,49.52,49.35,49.41,448300.0,31.8155,31.867,31.7576,31.7962,448300.0
2010-11-15 10:20:00,49.41,49.57,49.27,49.54,450800.0,31.7962,31.8992,31.7061,31.8799,450800.0
2010-11-15 10:25:00,49.54,49.57,49.37,49.41,287200.0,31.8799,31.8992,31.7705,31.7962,287200.0
2010-11-15 10:30:00,49.4,49.56,49.37,49.4,320500.0,31.7898,31.8927,31.7705,31.7898,320500.0
2010-11-15 10:35:00,49.4,49.65,49.3,49.6,463100.0,31.7898,31.9507,31.7254,31.9185,463100.0
2010-11-15 10:40:00,49.6,49.62,49.4,49.5,371200.0,31.9185,31.9314,31.7898,31.8541,371200.0
2010-11-15 10:45:00,49.49,49.58,49.43,49.45,279100.0,31.8477,31.9056,31.8091,31.822,279100.0
2010-11-15 10:50:00,49.45,49.55,49.45,49.53,208900.0,31.822,31.8863,31.822,31.8734,208900.0
2010-11-15 10:55:00,49.53,49.75,49.49,49.69,556500.0,31.8734,32.015,31.8477,31.9764,556500.0
2010-11-15 11:00:00,49.69,49.74,49.58,49.61,401700.0,31.9764,32.0086,31.9056,31.9249,401700.0
2010-11-15 11:05:00,49.61,49.68,49.53,49.68,364800.0,31.9249,31.97,31.8734,31.97,364800.0
2010-11-15 11:10:00,49.68,49.76,49.66,49.74,546800.0,31.97,32.0214,31.9571,32.0086,546800.0
2010-11-15 11:15:00,49.74,49.76,49.66,49.73,351900.0,32.0086,32.0214,31.9571,32.0021,351900.0
2010-11-15 11:20:00,49.74,49.82,49.67,49.76,548700.0,32.0086,32.0601,31.9635,32.0214,548700.0
2010-11-15 11:25:00,49.76,49.89,49.76,49.86,471600.0,32.0214,32.1051,32.0214,32.0858,471600.0
2010-11-15 11:30:00,49.86,50.18,49.85,50.17,1086300.0,32.0858,32.2917,32.0794,32.2853,1086300.0
2010-11-15 11:35:00,50.17,50.27,50.04,50.13,741400.0,32.2853,32.3496,32.2016,32.2595,741400.0
2010-11-15 11:40:00,50.13,50.23,50.05,50.14,368300.0,32.2595,32.3239,32.2081,32.266,368300.0
2010-11-15 11:45:00,50.15,50.33,50.11,50.13,442400.0,32.2724,32.3883,32.2467,32.2595,442400.0
2010-11-15 11:50:00,50.14,50.37,50.13,50.36,382900.0,32.266,32.414,32.2595,32.4076,382900.0
2010-11-15 11:55:00,50.36,50.38,50.19,50.24,333400.0,32.4076,32.4204,32.2982,32.3303,333400.0
2010-11-15 12:00:00,50.24,50.4,50.2,50.25,489000.0,32.3303,32.4333,32.3046,32.3368,489000.0
2010-11-15 12:05:00,50.25,50.33,50.23,50.23,287700.0,32.3368,32.3883,32.3239,32.3239,287700.0
2010-11-15 12:10:00,50.24,50.27,50.11,50.24,319900.0,32.3303,32.3496,32.2467,32.3303,319900.0
2010-11-15 12:15:00,50.24,50.27,50.15,50.22,176300.0,32.3303,32.3496,32.2724,32.3175,176300.0
2010-11-15 12:20:00,50.22,50.28,50.15,50.27,198400.0,32.3175,32.3561,32.2724,32.3496,198400.0
2010-11-15 12:25:00,50.28,50.32,50.24,50.26,286000.0,32.3561,32.3818,32.3303,32.3432,286000.0
2010-11-15 12:30:00,50.26,50.39,50.23,50.27,348300.0,32.3432,32.4269,32.3239,32.3496,348300.0
2010-11-15 12:35:00,50.26,50.32,50.2,50.3,203000.0,32.3432,32.3818,32.3046,32.3689,203000.0
2010-11-15 12:40:00,50.3,50.35,50.28,50.31,136900.0,32.3689,32.4011,32.3561,32.3754,136900.0
2010-11-15 12:45:00,50.3,50.43,50.3,50.34,216400.0,32.3689,32.4526,32.3689,32.3947,216400.0
2010-11-15 12:50:00,50.33,50.39,50.31,50.38,111100.0,32.3883,32.4269,32.3754,32.4204,111100.0
2010-11-15 12:55:00,50.39,50.4,50.24,50.28,220100.0,32.4269,32.4333,32.3303,32.3561,220100.0
2010-11-15 13:00:00,50.28,50.33,50.14,50.16,298400.0,32.3561,32.3883,32.266,32.2789,298400.0
2010-11-15 13:05:00,50.16,50.21,50.08,50.14,277100.0,32.2789,32.311,32.2274,32.266,277100.0
2010-11-15 13:10:00,50.13,50.17,49.96,50.05,649500.0,32.2595,32.2853,32.1502,32.2081,649500.0
2010-11-15 13:15:00,50.04,50.12,50.01,50.09,295500.0,32.2016,32.2531,32.1823,32.2338,295500.0
2010-11-15 13:20:00,50.08,50.22,50.08,50.18,207600.0,32.2274,32.3175,32.2274,32.2917,207600.0
2010-11-15 13:25:00,50.18,50.25,50.09,50.11,216100.0,32.2917,32.3368,32.2338,32.2467,216100.0
2010-11-15 13:30:00,50.11,50.23,50.11,50.21,211400.0,32.2467,32.3239,32.2467,32.311,211400.0
2010-11-15 13:35:00,50.21,50.23,50.06,50.06,129700.0,32.311,32.3239,32.2145,32.2145,129700.0
2010-11-15 13:40:00,50.08,50.15,50.04,50.09,255600.0,32.2274,32.2724,32.2016,32.2338,255600.0
2010-11-15 13:45:00,50.09,50.12,49.92,49.98,285800.0,32.2338,32.2531,32.1244,32.163,285800.0
2010-11-15 13:50:00,49.99,49.99,49.76,49.82,404700.0,32.1695,32.1695,32.0214,32.0601,404700.0
2010-11-15 13:55:00,49.82,49.84,49.54,49.66,506700.0,32.0601,32.0729,31.8799,31.9571,506700.0
2010-11-15 14:00:00,49.67,49.77,49.66,49.75,236800.0,31.9635,32.0279,31.9571,32.015,236800.0
2010-11-15 14:05:00,49.75,49.76,49.68,49.7,202200.0,32.015,32.0214,31.97,31.9828,202200.0
2010-11-15 14:10:00,49.69,49.72,49.59,49.63,264400.0,31.9764,31.9957,31.912,31.9378,264400.0
2010-11-15 14:15:00,49.63,49.75,49.62,49.67,187500.0,31.9378,32.015,31.9314,31.9635,187500.0
2010-11-15 14:20:00,49.67,49.67,49.55,49.59,340100.0,31.9635,31.9635,31.8863,31.912,340100.0
2010-11-15 14:25:00,49.58,49.65,49.56,49.6,159600.0,31.9056,31.9507,31.8927,31.9185,159600.0
2010-11-15 14:30:00,49.6,49.61,49.35,49.39,519500.0,31.9185,31.9249,31.7576,31.7833,519500.0
2010-11-15 14:35:00,49.39,49.45,49.25,49.38,608400.0,31.7833,31.822,31.6933,31.7769,608400.0
2010-11-15 14:40:00,49.39,49.45,49.35,49.4,261500.0,31.7833,31.822,31.7576,31.7898,261500.0
2010-11-15 14:45:00,49.4,49.45,49.28,49.32,270300.0,31.7898,31.822,31.7126,31.7383,270300.0
2010-11-15 14:50:00,49.32,49.36,49.2,49.29,342000.0,31.7383,31.764,31.6611,31.719,342000.0
2010-11-15 14:55:00,49.29,49.4,49.27,49.29,298300.0,31.719,31.7898,31.7061,31.719,298300.0
2010-11-15 15:00:00,49.29,49.31,49.04,49.1,571700.0,31.719,31.7319,31.5581,31.5967,571700.0
2010-11-15 15:05:00,49.1,49.25,49.02,49.25,595300.0,31.5967,31.6933,31.5452,31.6933,595300.0
2010-11-15 15:10:00,49.24,49.39,49.18,49.21,437400.0,31.6868,31.7833,31.6482,31.6675,437400.0
2010-11-15 15:15:00,49.21,49.21,48.94,49.16,773000.0,31.6675,31.6675,31.4938,31.6353,773000.0
2010-11-15 15:20:00,49.17,49.34,49.15,49.25,385700.0,31.6418,31.7512,31.6289,31.6933,385700.0
2010-11-15 15:25:00,49.25,49.32,49.1,49.17,373200.0,31.6933,31.7383,31.5967,31.6418,373200.0
2010-11-15 15:30:00,49.16,49.25,49.11,49.25,400600.0,31.6353,31.6933,31.6032,31.6933,400600.0
2010-11-15 15:35:00,49.24,49.27,49.15,49.24,295900.0,31.6868,31.7061,31.6289,31.6868,295900.0
2010-11-15 15:40:00,49.24,49.32,49.2,49.21,438000.0,31.6868,31.7383,31.6611,31.6675,438000.0
2010-11-15 15:45:00,49.2,49.25,49.05,49.06,438300.0,31.6611,31.6933,31.5645,31.571,438300.0
2010-11-15 15:50:00,49.07,49.12,48.94,48.97,544600.0,31.5774,31.6096,31.4938,31.5131,544600.0
2010-11-15 15:55:00,48.97,49.16,48.96,49.07,698400.0,31.5131,31.6353,31.5066,31.5774,698400.0
2010-11-16 09:30:00,49.14,49.16,48.62,48.64,673900.0,31.6225,31.6353,31.2878,31.3007,673900.0
2010-11-16 09:35:00,48.65,48.99,48.62,48.76,949900.0,31.3071,31.5259,31.2878,31.3779,949900.0
2010-11-16 09:40:00,48.75,48.79,48.45,48.46,1203400.0,31.3715,31.3972,31.1784,31.1849,1203400.0
2010-11-16 09:45:00,48.46,48.5,48.1,48.12,1400400.0,31.1849,31.2106,30.9532,30.9661,1400400.0
2010-11-16 09:50:00,48.12,48.3,48.04,48.07,1075700.0,30.9661,31.0819,30.9146,30.9339,1075700.0
2010-11-16 09:55:00,48.08,48.64,48.06,48.51,1165800.0,30.9403,31.3007,30.9275,31.2171,1165800.0
2010-11-16 10:00:00,48.52,48.56,48.06,48.15,1009100.0,31.2235,31.2492,30.9275,30.9854,1009100.0
2010-11-16 10:05:00,48.14,48.32,48.05,48.25,759800.0,30.9789,31.0948,30.921,31.0497,759800.0
2010-11-16 10:10:00,48.25,48.43,48.16,48.38,601200.0,31.0497,31.1656,30.9918,31.1334,601200.0
2010-11-16 10:15:00,48.38,48.4,48.26,48.28,378500.0,31.1334,31.1463,31.0562,31.069,378500.0
2010-11-16 10:20:00,48.28,48.31,47.86,47.93,1178300.0,31.069,31.0883,30.7988,30.8438,1178300.0
2010-11-16 10:25:00,47.91,48.13,47.82,47.9,732400.0,30.8309,30.9725,30.773,30.8245,732400.0
2010-11-16 10:30:00,47.9,47.9,47.59,47.62,911800.0,30.8245,30.8245,30.625,30.6443,911800.0
2010-11-16 10:35:00,47.62,47.66,47.33,47.46,1415100.0,30.6443,30.6701,30.4577,30.5414,1415100.0
2010-11-16 10:40:00,47.46,47.65,47.35,47.58,682500.0,30.5414,30.6636,30.4706,30.6186,682500.0
2010-11-16 10:45:00,47.58,47.61,47.41,47.56,505200.0,30.6186,30.6379,30.5092,30.6057,505200.0
2010-11-16 10:50:00,47.58,47.58,47.16,47.18,811000.0,30.6186,30.6186,30.3483,30.3612,811000.0
2010-11-16 10:55:00,47.17,47.27,46.85,46.92,1627600.0,30.3547,30.4191,30.1488,30.1939,1627600.0
2010-11-16 11:00:00,46.92,47.05,46.6,46.7,1585500.0,30.1939,30.2775,29.9879,30.0523,1585500.0
2010-11-16 11:05:00,46.7,46.76,46.32,46.34,1638300.0,30.0523,30.0909,29.8077,29.8206,1638300.0
2010-11-16 11:10:00,46.34,46.66,46.33,46.56,1109800.0,29.8206,30.0265,29.8142,29.9622,1109800.0
2010-11-16 11:15:00,46.56,46.6,46.35,46.54,861700.0,29.9622,29.9879,29.8271,29.9493,861700.0
2010-11-16 11:20:00,46.54,46.58,46.36,46.55,792400.0,29.9493,29.9751,29.8335,29.9558,792400.0
2010-11-16 11:25:00,46.56,46.72,46.53,46.63,777300.0,29.9622,30.0652,29.9429,30.0072,777300.0
2010-11-16 11:30:00,46.64,46.83,46.63,46.67,854400.0,30.0137,30.1359,30.0072,30.033,854400.0
2010-11-16 11:35:00,46.66,46.76,46.55,46.75,511100.0,30.0265,30.0909,29.9558,30.0845,511100.0
2010-11-16 11:40:00,46.74,46.77,46.4,46.41,473700.0,30.078,30.0973,29.8592,29.8657,473700.0
2010-11-16 11:45:00,46.4,46.61,46.36,46.56,507500.0,29.8592,29.9944,29.8335,29.9622,507500.0
2010-11-16 11:50:00,46.57,46.73,46.45,46.7,342700.0,29.9686,30.0716,29.8914,30.0523,342700.0
2010-11-16 11:55:00,46.7,46.78,46.6,46.75,399800.0,30.0523,30.1038,29.9879,30.0845,399800.0
2010-11-16 12:00:00,46.74,46.87,46.72,46.74,573200.0,30.078,30.1617,30.0652,30.078,573200.0
2010-11-16 12:05:00,46.74,46.87,46.7,46.71,254800.0,30.078,30.1617,30.0523,30.0587,254800.0
2010-11-16 12:10:00,46.71,46.76,46.54,46.73,569900.0,30.0587,30.0909,29.9493,30.0716,569900.0
2010-11-16 12:15:00,46.72,46.81,46.64,46.75,270700.0,30.0652,30.1231,30.0137,30.0845,270700.0
2010-11-16 12:20:00,46.75,46.87,46.67,46.7,239100.0,30.0845,30.1617,30.033,30.0523,239100.0
2010-11-16 12:25:00,46.7,46.79,46.58,46.67,205600.0,30.0523,30.1102,29.9751,30.033,205600.0
2010-11-16 12:30:00,46.67,46.68,46.55,46.59,266100.0,30.033,30.0394,29.9558,29.9815,266100.0
2010-11-16 12:35:00,46.59,46.66,46.5,46.51,212800.0,29.9815,30.0265,29.9236,29.93,212800.0
2010-11-16 12:40:00,46.51,46.53,46.35,46.45,531300.0,29.93,29.9429,29.8271,29.8914,531300.0
2010-11-16 12:45:00,46.45,46.46,46.35,46.44,211000.0,29.8914,29.8978,29.8271,29.885,211000.0
2010-11-16 12:50:00,46.44,46.59,46.41,46.52,306200.0,29.885,29.9815,29.8657,29.9364,306200.0
2010-11-16 12:55:00,46.52,46.66,46.5,46.62,209200.0,29.9364,30.0265,29.9236,30.0008,209200.0
2010-11-16 13:00:00,46.63,46.63,46.55,46.62,141100.0,30.0072,30.0072,29.9558,30.0008,141100.0
2010-11-16 13:05:00,46.62,46.64,46.56,46.62,150400.0,30.0008,30.0137,29.9622,30.0008,150400.0
2010-11-16 13:10:00,46.62,46.69,46.58,46.6,216700.0,30.0008,30.0458,29.9751,29.9879,216700.0
2010-11-16 13:15:00,46.6,46.63,46.42,46.56,298200.0,29.9879,30.0072,29.8721,29.9622,298200.0
2010-11-16 13:20:00,46.57,46.63,46.53,46.6,283900.0,29.9686,30.0072,29.9429,29.9879,283900.0
2010-11-16 13:25:00,46.61,46.74,46.56,46.73,236200.0,29.9944,30.078,29.9622,30.0716,236200.0
2010-11-16 13:30:00,46.72,46.79,46.65,46.76,276400.0,30.0652,30.1102,30.0201,30.0909,276400.0
2010-11-16 13:35:00,46.77,46.88,46.69,46.82,353500.0,30.0973,30.1681,30.0458,30.1295,353500.0
2010-11-16 13:40:00,46.82,46.84,46.68,46.76,330800.0,30.1295,30.1424,30.0394,30.0909,330800.0
2010-11-16 13:45:00,46.75,46.8,46.68,46.74,216100.0,30.0845,30.1166,30.0394,30.078,216100.0
2010-11-16 13:50:00,46.72,46.81,46.72,46.77,250000.0,30.0652,30.1231,30.0652,30.0973,250000.0
2010-11-16 13:55:00,46.77,47.09,46.76,47.02,517000.0,30.0973,30.3033,30.0909,30.2582,517000.0
2010-11-16 14:00:00,47.04,47.16,46.87,46.89,768500.0,30.2711,30.3483,30.1617,30.1746,768500.0
2010-11-16 14:05:00,46.89,47.07,46.88,47.04,380900.0,30.1746,30.2904,30.1681,30.2711,380900.0
2010-11-16 14:10:00,47.04,47.06,46.9,46.92,318300.0,30.2711,30.2839,30.181,30.1939,318300.0
2010-11-16 14:15:00,46.92,47.04,46.78,46.81,336900.0,30.1939,30.2711,30.1038,30.1231,336900.0
2010-11-16 14:20:00,46.82,46.99,46.8,46.91,315200.0,30.1295,30.2389,30.1166,30.1874,315200.0
2010-11-16 14:25:00,46.91,46.91,46.71,46.72,396700.0,30.1874,30.1874,30.0587,30.0652,396700.0
2010-11-16 14:30:00,46.72,46.72,46.6,46.62,483300.0,30.0652,30.0652,29.9879,30.0008,483300.0
2010-11-16 14:35:00,46.62,46.68,46.5,46.51,463100.0,30.0008,30.0394,29.9236,29.93,463100.0
2010-11-16 14:40:00,46.51,46.6,46.45,46.51,441300.0,29.93,29.9879,29.8914,29.93,441300.0
2010-11-16 14:45:00,46.51,46.64,46.49,46.63,387100.0,29.93,30.0137,29.9171,30.0072,387100.0
2010-11-16 14:50:00,46.63,46.67,46.55,46.62,291100.0,30.0072,30.033,29.9558,30.0008,291100.0
2010-11-16 14:55:00,46.62,46.72,46.54,46.58,396800.0,30.0008,30.0652,29.9493,29.9751,396800.0
2010-11-16 15:00:00,46.58,46.66,46.52,46.58,279700.0,29.9751,30.0265,29.9364,29.9751,279700.0
2010-11-16 15:05:00,46.57,46.57,46.38,46.41,570100.0,29.9686,29.9686,29.8464,29.8657,570100.0
2010-11-16 15:10:00,46.42,46.42,46.22,46.3,806400.0,29.8721,29.8721,29.7434,29.7949,806400.0
2010-11-16 15:15:00,46.29,46.34,45.93,46.12,1260700.0,29.7884,29.8206,29.5568,29.679,1260700.0
2010-11-16 15:20:00,46.12,46.26,46.09,46.26,512700.0,29.679,29.7691,29.6597,29.7691,512700.0
2010-11-16 15:25:00,46.26,46.3,46.08,46.08,401400.0,29.7691,29.7949,29.6533,29.6533,401400.0
2010-11-16 15:30:00,46.08,46.21,46.07,46.12,400000.0,29.6533,29.737,29.6469,29.679,400000.0
2010-11-16 15:35:00,46.13,46.22,46.07,46.18,482500.0,29.6855,29.7434,29.6469,29.7177,482500.0
2010-11-16 15:40:00,46.18,46.29,46.14,46.17,461700.0,29.7177,29.7884,29.6919,29.7112,461700.0
2010-11-16 15:45:00,46.17,46.3,46.15,46.23,458500.0,29.7112,29.7949,29.6983,29.7498,458500.0
2010-11-16 15:50:00,46.23,46.32,46.15,46.24,804300.0,29.7498,29.8077,29.6983,29.7563,804300.0
2010-11-16 15:55:00,46.23,46.37,46.23,46.25,977800.0,29.7498,29.8399,29.7498,29.7627,977800.0
2010-11-17 09:30:00,45.99,46.06,45.2,45.27,1815200.0,29.5954,29.6404,29.087,29.1321,1815200.0
2010-11-17 09:35:00,45.29,45.49,44.79,44.86,2481000.0,29.1449,29.2736,28.8232,28.8682,2481000.0
2010-11-17 09:40:00,44.86,45.06,44.34,44.44,2630500.0,28.8682,28.9969,28.5336,28.5979,2630500.0
2010-11-17 09:45:00,44.43,44.6,44.22,44.43,3053500.0,28.5915,28.7009,28.4564,28.5915,3053500.0
2010-11-17 09:50:00,44.45,44.69,44.1,44.67,1850400.0,28.6044,28.7588,28.3791,28.7459,1850400.0
2010-11-17 09:55:00,44.67,44.84,44.47,44.84,1663400.0,28.7459,28.8553,28.6172,28.8553,1663400.0
2010-11-17 10:00:00,44.84,45.03,44.79,44.95,1611000.0,28.8553,28.9776,28.8232,28.9261,1611000.0
2010-11-17 10:05:00,44.95,45.16,44.82,44.89,1422500.0,28.9261,29.0613,28.8425,28.8875,1422500.0
2010-11-17 10:10:00,44.9,45.23,44.89,45.22,1128400.0,28.894,29.1063,28.8875,29.0999,1128400.0
2010-11-17 10:15:00,45.21,45.54,45.21,45.48,1903800.0,29.0934,29.3058,29.0934,29.2672,1903800.0
2010-11-17 10:20:00,45.47,45.73,45.45,45.54,1570700.0,29.2608,29.4281,29.2479,29.3058,1570700.0
2010-11-17 10:25:00,45.54,45.77,45.42,45.44,1431900.0,29.3058,29.4538,29.2286,29.2415,1431900.0
2010-11-17 10:30:00,45.44,45.68,45.27,45.65,1283200.0,29.2415,29.3959,29.1321,29.3766,1283200.0
2010-11-17 10:35:00,45.65,45.81,45.53,45.8,1124200.0,29.3766,29.4796,29.2994,29.4731,1124200.0
2010-11-17 10:40:00,45.8,46.05,45.71,45.98,1285500.0,29.4731,29.634,29.4152,29.589,1285500.0
2010-11-17 10:45:00,45.98,46.06,45.57,45.7,1173200.0,29.589,29.6404,29.3251,29.4088,1173200.0
2010-11-17 10:50:00,45.7,45.9,45.59,45.89,781900.0,29.4088,29.5375,29.338,29.531,781900.0
2010-11-17 10:55:00,45.89,45.94,45.69,45.91,523700.0,29.531,29.5632,29.4023,29.5439,523700.0
2010-11-17 11:00:00,45.91,46.38,45.84,46.27,1693800.0,29.5439,29.8464,29.4989,29.7756,1693800.0
2010-11-17 11:05:00,46.27,46.38,46.08,46.27,924500.0,29.7756,29.8464,29.6533,29.7756,924500.0
2010-11-17 11:10:00,46.27,46.36,46.13,46.29,639800.0,29.7756,29.8335,29.6855,29.7884,639800.0
2010-11-17 11:15:00,46.29,46.57,46.18,46.49,1457400.0,29.7884,29.9686,29.7177,29.9171,1457400.0
2010-11-17 11:20:00,46.5,46.58,46.19,46.19,1136000.0,29.9236,29.9751,29.7241,29.7241,1136000.0
2010-11-17 11:25:00,46.19,46.27,46.07,46.14,679000.0,29.7241,29.7756,29.6469,29.6919,679000.0
2010-11-17 11:30:00,46.14,46.31,46.11,46.15,501300.0,29.6919,29.8013,29.6726,29.6983,501300.0
2010-11-17 11:35:00,46.15,46.23,45.91,45.92,673300.0,29.6983,29.7498,29.5439,29.5503,673300.0
2010-11-17 11:40:00,45.92,46.07,45.88,45.99,558800.0,29.5503,29.6469,29.5246,29.5954,558800.0
2010-11-17 11:45:00,46.0,46.09,45.84,45.88,521100.0,29.6018,29.6597,29.4989,29.5246,521100.0
2010-11-17 11:50:00,45.87,45.99,45.85,45.88,428000.0,29.5182,29.5954,29.5053,29.5246,428000.0
2010-11-17 11:55:00,45.88,45.89,45.54,45.69,974600.0,29.5246,29.531,29.3058,29.4023,974600.0
2010-11-17 12:00:00,45.69,45.75,45.55,45.64,564500.0,29.4023,29.4409,29.3122,29.3702,564500.0
2010-11-17 12:05:00,45.64,45.86,45.62,45.78,593400.0,29.3702,29.5117,29.3573,29.4602,593400.0
2010-11-17 12:10:00,45.77,45.93,45.77,45.87,355700.0,29.4538,29.5568,29.4538,29.5182,355700.0
2010-11-17 12:15:00,45.87,45.87,45.75,45.8,182500.0,29.5182,29.5182,29.4409,29.4731,182500.0
2010-11-17 12:20:00,45.8,45.88,45.79,45.85,208500.0,29.4731,29.5246,29.4667,29.5053,208500.0
2010-11-17 12:25:00,45.85,45.86,45.62,45.71,326200.0,29.5053,29.5117,29.3573,29.4152,326200.0
2010-11-17 12:30:00,45.71,45.82,45.62,45.75,249800.0,29.4152,29.486,29.3573,29.4409,249800.0
2010-11-17 12:35:00,45.75,45.91,45.72,45.75,232900.0,29.4409,29.5439,29.4216,29.4409,232900.0
2010-11-17 12:40:00,45.75,45.85,45.72,45.85,210200.0,29.4409,29.5053,29.4216,29.5053,210200.0
2010-11-17 12:45:00,45.85,45.9,45.73,45.9,226300.0,29.5053,29.5375,29.4281,29.5375,226300.0
2010-11-17 12:50:00,45.89,45.94,45.86,45.87,217700.0,29.531,29.5632,29.5117,29.5182,217700.0
2010-11-17 12:55:00,45.87,45.89,45.79,45.79,157400.0,29.5182,29.531,29.4667,29.4667,157400.0
2010-11-17 13:00:00,45.79,45.81,45.73,45.8,211200.0,29.4667,29.4796,29.4281,29.4731,211200.0
2010-11-17 13:05:00,45.8,45.83,45.71,45.79,261800.0,29.4731,29.4924,29.4152,29.4667,261800.0
2010-11-17 13:10:00,45.8,45.9,45.79,45.81,218600.0,29.4731,29.5375,29.4667,29.4796,218600.0
2010-11-17 13:15:00,45.8,45.88,45.75,45.85,184100.0,29.4731,29.5246,29.4409,29.5053,184100.0
2010-11-17 13:20:00,45.87,45.99,45.8,45.91,214600.0,29.5182,29.5954,29.4731,29.5439,214600.0
2010-11-17 13:25:00,45.9,46.0,45.89,45.98,358800.0,29.5375,29.6018,29.531,29.589,358800.0
2010-11-17 13:30:00,45.98,46.0,45.94,46.0,134500.0,29.589,29.6018,29.5632,29.6018,134500.0
2010-11-17 13:35:00,46.0,46.04,45.84,45.9,394500.0,29.6018,29.6276,29.4989,29.5375,394500.0
2010-11-17 13:40:00,45.9,45.9,45.75,45.79,302100.0,29.5375,29.5375,29.4409,29.4667,302100.0
2010-11-17 13:45:00,45.79,45.86,45.52,45.66,573900.0,29.4667,29.5117,29.2929,29.383,573900.0
2010-11-17 13:50:00,45.65,45.72,45.54,45.54,376200.0,29.3766,29.4216,29.3058,29.3058,376200.0
2010-11-17 13:55:00,45.53,45.71,45.53,45.69,252000.0,29.2994,29.4152,29.2994,29.4023,252000.0
2010-11-17 14:00:00,45.7,45.83,45.7,45.77,264900.0,29.4088,29.4924,29.4088,29.4538,264900.0
2010-11-17 14:05:00,45.78,45.81,45.68,45.73,203400.0,29.4602,29.4796,29.3959,29.4281,203400.0
2010-11-17 14:10:00,45.73,45.78,45.62,45.77,189000.0,29.4281,29.4602,29.3573,29.4538,189000.0
2010-11-17 14:15:00,45.72,45.81,45.64,45.73,336500.0,29.4216,29.4796,29.3702,29.4281,336500.0
2010-11-17 14:20:00,45.72,45.86,45.7,45.77,221500.0,29.4216,29.5117,29.4088,29.4538,221500.0
2010-11-17 14:25:00,45.77,45.8,45.73,45.77,101300.0,29.4538,29.4731,29.4281,29.4538,101300.0
2010-11-17 14:30:00,45.78,45.84,45.71,45.78,174300.0,29.4602,29.4989,29.4152,29.4602,174300.0
2010-11-17 14:35:00,45.79,45.86,45.76,45.83,219100.0,29.4667,29.5117,29.4474,29.4924,219100.0
2010-11-17 14:40:00,45.83,45.99,45.81,45.95,367000.0,29.4924,29.5954,29.4796,29.5696,367000.0
2010-11-17 14:45:00,45.95,46.11,45.93,46.09,585000.0,29.5696,29.6726,29.5568,29.6597,585000.0
2010-11-17 14:50:00,46.1,46.1,45.96,45.96,347100.0,29.6662,29.6662,29.5761,29.5761,347100.0
2010-11-17 14:55:00,45.97,46.04,45.92,45.95,285400.0,29.5825,29.6276,29.5503,29.5696,285400.0
2010-11-17 15:00:00,45.95,46.0,45.9,45.93,193500.0,29.5696,29.6018,29.5375,29.5568,193500.0
2010-11-17 15:05:00,45.94,46.02,45.76,45.78,381000.0,29.5632,29.6147,29.4474,29.4602,381000.0
2010-11-17 15:10:00,45.79,45.82,45.55,45.58,478700.0,29.4667,29.486,29.3122,29.3315,478700.0
2010-11-17 15:15:00,45.58,45.75,45.57,45.71,374200.0,29.3315,29.4409,29.3251,29.4152,374200.0
2010-11-17 15:20:00,45.7,45.75,45.56,45.56,301200.0,29.4088,29.4409,29.3187,29.3187,301200.0
2010-11-17 15:25:00,45.56,45.61,45.32,45.33,862100.0,29.3187,29.3508,29.1642,29.1707,862100.0
2010-11-17 15:30:00,45.34,45.55,45.33,45.54,463200.0,29.1771,29.3122,29.1707,29.3058,463200.0
2010-11-17 15:35:00,45.51,45.62,45.43,45.44,620900.0,29.2865,29.3573,29.235,29.2415,620900.0
2010-11-17 15:40:00,45.45,45.45,45.11,45.18,903700.0,29.2479,29.2479,29.0291,29.0741,903700.0
2010-11-17 15:45:00,45.18,45.29,45.03,45.12,1205000.0,29.0741,29.1449,28.9776,29.0355,1205000.0
2010-11-17 15:50:00,45.12,45.15,44.89,45.02,1201500.0,29.0355,29.0548,28.8875,28.9712,1201500.0
2010-11-17 15:55:00,45.02,45.11,44.84,44.89,1437400.0,28.9712,29.0291,28.8553,28.8875,1437400.0
2010-11-18 09:30:00,46.74,47.16,46.71,47.13,1764000.0,30.078,30.3483,30.0587,30.329,1764000.0
2010-11-18 09:35:00,47.13,47.35,46.78,46.79,1640100.0,30.329,30.4706,30.1038,30.1102,1640100.0
2010-11-18 09:40:00,46.78,46.85,46.4,46.52,1327100.0,30.1038,30.1488,29.8592,29.9364,1327100.0
2010-11-18 09:45:00,46.52,46.85,46.5,46.78,1082700.0,29.9364,30.1488,29.9236,30.1038,1082700.0
2010-11-18 09:50:00,46.83,47.1,46.75,46.93,1001200.0,30.1359,30.3097,30.0845,30.2003,1001200.0
2010-11-18 09:55:00,46.92,46.96,46.64,46.86,553800.0,30.1939,30.2196,30.0137,30.1552,553800.0
2010-11-18 10:00:00,46.86,46.97,46.76,46.93,634300.0,30.1552,30.226,30.0909,30.2003,634300.0
2010-11-18 10:05:00,46.92,47.25,46.91,47.12,1395500.0,30.1939,30.4062,30.1874,30.3226,1395500.0
2010-11-18 10:10:00,47.13,47.39,47.11,47.34,1268100.0,30.329,30.4963,30.3161,30.4641,1268100.0
2010-11-18 10:15:00,47.34,47.53,47.2,47.23,1208500.0,30.4641,30.5864,30.374,30.3933,1208500.0
2010-11-18 10:20:00,47.23,47.31,47.13,47.26,539900.0,30.3933,30.4448,30.329,30.4127,539900.0
2010-11-18 10:25:00,47.26,47.38,47.23,47.31,391400.0,30.4127,30.4899,30.3933,30.4448,391400.0
2010-11-18 10:30:00,47.32,47.32,47.12,47.15,445000.0,30.4513,30.4513,30.3226,30.3419,445000.0
2010-11-18 10:35:00,47.16,47.3,47.15,47.26,383100.0,30.3483,30.4384,30.3419,30.4127,383100.0
2010-11-18 10:40:00,47.27,47.29,47.08,47.11,342700.0,30.4191,30.432,30.2968,30.3161,342700.0
2010-11-18 10:45:00,47.11,47.27,47.0,47.27,625300.0,30.3161,30.4191,30.2453,30.4191,625300.0
2010-11-18 10:50:00,47.28,47.3,47.18,47.24,374000.0,30.4255,30.4384,30.3612,30.3998,374000.0
2010-11-18 10:55:00,47.23,47.3,47.22,47.26,155000.0,30.3933,30.4384,30.3869,30.4127,155000.0
2010-11-18 11:00:00,47.26,47.42,47.26,47.33,649600.0,30.4127,30.5156,30.4127,30.4577,649600.0
2010-11-18 11:05:00,47.33,47.34,47.14,47.16,367700.0,30.4577,30.4641,30.3354,30.3483,367700.0
2010-11-18 11:10:00,47.15,47.17,46.92,46.96,560400.0,30.3419,30.3547,30.1939,30.2196,560400.0
2010-11-18 11:15:00,46.96,47.13,46.93,47.06,534500.0,30.2196,30.329,30.2003,30.2839,534500.0
2010-11-18 11:20:00,47.07,47.19,47.06,47.14,234800.0,30.2904,30.3676,30.2839,30.3354,234800.0
2010-11-18 11:25:00,47.14,47.18,46.97,47.05,307800.0,30.3354,30.3612,30.226,30.2775,307800.0
2010-11-18 11:30:00,47.05,47.1,46.9,47.02,265300.0,30.2775,30.3097,30.181,30.2582,265300.0
2010-11-18 11:35:00,47.03,47.07,46.97,46.99,268800.0,30.2646,30.2904,30.226,30.2389,268800.0
2010-11-18 11:40:00,46.99,46.99,46.84,46.93,458100.0,30.2389,30.2389,30.1424,30.2003,458100.0
2010-11-18 11:45:00,46.94,46.97,46.91,46.91,196500.0,30.2067,30.226,30.1874,30.1874,196500.0
2010-11-18 11:50:00,46.91,46.96,46.86,46.88,253900.0,30.1874,30.2196,30.1552,30.1681,253900.0
2010-11-18 11:55:00,46.88,47.03,46.88,46.91,318100.0,30.1681,30.2646,30.1681,30.1874,318100.0
2010-11-18 12:00:00,46.91,47.18,46.91,47.16,454700.0,30.1874,30.3612,30.1874,30.3483,454700.0
2010-11-18 12:05:00,47.15,47.23,47.09,47.17,357000.0,30.3419,30.3933,30.3033,30.3547,357000.0
2010-11-18 12:10:00,47.17,47.2,47.14,47.14,123800.0,30.3547,30.374,30.3354,30.3354,123800.0
2010-11-18 12:15:00,47.15,47.15,47.02,47.06,266900.0,30.3419,30.3419,30.2582,30.2839,266900.0
2010-11-18 12:20:00,47.06,47.16,47.06,47.12,108900.0,30.2839,30.3483,30.2839,30.3226,108900.0
2010-11-18 12:25:00,47.11,47.14,47.1,47.12,69000.0,30.3161,30.3354,30.3097,30.3226,69000.0
2010-11-18 12:30:00,47.12,47.22,47.07,47.17,197200.0,30.3226,30.3869,30.2904,30.3547,197200.0
2010-11-18 12:35:00,47.17,47.18,47.11,47.16,93300.0,30.3547,30.3612,30.3161,30.3483,93300.0
2010-11-18 12:40:00,47.15,47.16,47.09,47.15,127200.0,30.3419,30.3483,30.3033,30.3419,127200.0
2010-11-18 12:45:00,47.16,47.22,47.14,47.19,111300.0,30.3483,30.3869,30.3354,30.3676,111300.0
2010-11-18 12:50:00,47.18,47.27,47.18,47.24,256500.0,30.3612,30.4191,30.3612,30.3998,256500.0
2010-11-18 12:55:00,47.23,47.23,47.15,47.15,124300.0,30.3933,30.3933,30.3419,30.3419,124300.0
2010-11-18 13:00:00,47.16,47.16,47.08,47.12,121800.0,30.3483,30.3483,30.2968,30.3226,121800.0
2010-11-18 13:05:00,47.12,47.14,47.06,47.06,183800.0,30.3226,30.3354,30.2839,30.2839,183800.0
2010-11-18 13:10:00,47.06,47.13,47.0,47.13,175100.0,30.2839,30.329,30.2453,30.329,175100.0
2010-11-18 13:15:00,47.12,47.23,47.12,47.23,177200.0,30.3226,30.3933,30.3226,30.3933,177200.0
2010-11-18 13:20:00,47.22,47.27,47.17,47.25,292100.0,30.3869,30.4191,30.3547,30.4062,292100.0
2010-11-18 13:25:00,47.25,47.34,47.24,47.3,377300.0,30.4062,30.4641,30.3998,30.4384,377300.0
2010-11-18 13:30:00,47.3,47.34,46.89,47.06,655200.0,30.4384,30.4641,30.1746,30.2839,655200.0
2010-11-18 13:35:00,47.06,47.13,46.79,46.88,510700.0,30.2839,30.329,30.1102,30.1681,510700.0
2010-11-18 13:40:00,46.89,47.05,46.89,47.0,311200.0,30.1746,30.2775,30.1746,30.2453,311200.0
2010-11-18 13:45:00,47.01,47.05,46.97,47.04,137900.0,30.2518,30.2775,30.226,30.2711,137900.0
2010-11-18 13:50:00,47.03,47.13,47.0,47.05,203100.0,30.2646,30.329,30.2453,30.2775,203100.0
2010-11-18 13:55:00,47.05,47.08,47.0,47.0,103600.0,30.2775,30.2968,30.2453,30.2453,103600.0
2010-11-18 14:00:00,47.0,47.1,46.96,47.1,217900.0,30.2453,30.3097,30.2196,30.3097,217900.0
2010-11-18 14:05:00,47.09,47.1,47.0,47.03,111600.0,30.3033,30.3097,30.2453,30.2646,111600.0
2010-11-18 14:10:00,47.03,47.03,46.92,46.92,230000.0,30.2646,30.2646,30.1939,30.1939,230000.0
2010-11-18 14:15:00,46.92,46.96,46.84,46.87,241800.0,30.1939,30.2196,30.1424,30.1617,241800.0
2010-11-18 14:20:00,46.88,46.88,46.69,46.82,509600.0,30.1681,30.1681,30.0458,30.1295,509600.0
2010-11-18 14:25:00,46.82,46.83,46.67,46.7,263100.0,30.1295,30.1359,30.033,30.0523,263100.0
2010-11-18 14:30:00,46.7,46.79,46.65,46.76,270100.0,30.0523,30.1102,30.0201,30.0909,270100.0
2010-11-18 14:35:00,46.76,46.8,46.72,46.78,146800.0,30.0909,30.1166,30.0652,30.1038,146800.0
2010-11-18 14:40:00,46.77,46.78,46.69,46.69,130100.0,30.0973,30.1038,30.0458,30.0458,130100.0
2010-11-18 14:45:00,46.69,46.95,46.69,46.91,330700.0,30.0458,30.2132,30.0458,30.1874,330700.0
2010-11-18 14:50:00,46.91,46.95,46.87,46.9,196000.0,30.1874,30.2132,30.1617,30.181,196000.0
2010-11-18 14:55:00,46.89,46.9,46.76,46.77,160400.0,30.1746,30.181,30.0909,30.0973,160400.0
2010-11-18 15:00:00,46.77,46.88,46.77,46.86,197100.0,30.0973,30.1681,30.0973,30.1552,197100.0
2010-11-18 15:05:00,46.86,46.95,46.86,46.91,172500.0,30.1552,30.2132,30.1552,30.1874,172500.0
2010-11-18 15:10:00,46.91,46.93,46.78,46.81,257100.0,30.1874,30.2003,30.1038,30.1231,257100.0
2010-11-18 15:15:00,46.81,46.86,46.8,46.84,160200.0,30.1231,30.1552,30.1166,30.1424,160200.0
2010-11-18 15:20:00,46.84,46.85,46.79,46.82,226400.0,30.1424,30.1488,30.1102,30.1295,226400.0
2010-11-18 15:25:00,46.82,46.93,46.81,46.87,336000.0,30.1295,30.2003,30.1231,30.1617,336000.0
2010-11-18 15:30:00,46.87,46.92,46.79,46.81,279400.0,30.1617,30.1939,30.1102,30.1231,279400.0
2010-11-18 15:35:00,46.81,46.85,46.68,46.83,521700.0,30.1231,30.1488,30.0394,30.1359,521700.0
2010-11-18 15:40:00,46.84,47.07,46.79,47.03,530100.0,30.1424,30.2904,30.1102,30.2646,530100.0
2010-11-18 15:45:00,47.03,47.15,47.0,47.07,1009000.0,30.2646,30.3419,30.2453,30.2904,1009000.0
2010-11-18 15:50:00,47.07,47.08,46.94,47.01,587200.0,30.2904,30.2968,30.2067,30.2518,587200.0
2010-11-18 15:55:00,47.02,47.08,47.0,47.07,697700.0,30.2582,30.2968,30.2453,30.2904,697700.0
2010-11-19 09:30:00,47.87,48.42,47.78,48.01,1769700.0,30.8052,31.1591,30.7473,30.8953,1769700.0
2010-11-19 09:35:00,48.0,48.1,47.65,47.65,1292300.0,30.8889,30.9532,30.6636,30.6636,1292300.0
2010-11-19 09:40:00,47.66,47.8,47.55,47.73,1142800.0,30.6701,30.7602,30.5993,30.7151,1142800.0
2010-11-19 09:45:00,47.73,47.74,47.5,47.64,992200.0,30.7151,30.7215,30.5671,30.6572,992200.0
2010-11-19 09:50:00,47.64,47.74,47.55,47.64,896000.0,30.6572,30.7215,30.5993,30.6572,896000.0
2010-11-19 09:55:00,47.63,47.74,47.43,47.72,1165300.0,30.6508,30.7215,30.5221,30.7087,1165300.0
2010-11-19 10:00:00,47.73,48.03,47.7,47.95,1253500.0,30.7151,30.9082,30.6958,30.8567,1253500.0
2010-11-19 10:05:00,47.96,47.96,47.68,47.86,657600.0,30.8631,30.8631,30.6829,30.7988,657600.0
2010-11-19 10:10:00,47.88,48.23,47.82,48.06,1124700.0,30.8116,31.0369,30.773,30.9275,1124700.0
2010-11-19 10:15:00,48.03,48.28,48.03,48.23,802100.0,30.9082,31.069,30.9082,31.0369,802100.0
2010-11-19 10:20:00,48.23,48.28,48.03,48.07,627000.0,31.0369,31.069,30.9082,30.9339,627000.0
2010-11-19 10:25:00,48.07,48.19,47.9,48.13,559600.0,30.9339,31.0111,30.8245,30.9725,559600.0
2010-11-19 10:30:00,48.13,48.32,48.05,48.29,599700.0,30.9725,31.0948,30.921,31.0755,599700.0
2010-11-19 10:35:00,48.3,48.58,48.21,48.39,1463400.0,31.0819,31.2621,31.024,31.1398,1463400.0
2010-11-19 10:40:00,48.39,48.52,48.35,48.44,703000.0,31.1398,31.2235,31.1141,31.172,703000.0
2010-11-19 10:45:00,48.45,48.6,48.4,48.6,683900.0,31.1784,31.275,31.1463,31.275,683900.0
2010-11-19 10:50:00,48.6,48.65,48.4,48.47,661600.0,31.275,31.3071,31.1463,31.1913,661600.0
2010-11-19 10:55:00,48.48,48.54,48.37,48.37,421600.0,31.1977,31.2364,31.127,31.127,421600.0
2010-11-19 11:00:00,48.37,48.59,48.32,48.54,466100.0,31.127,31.2685,31.0948,31.2364,466100.0
2010-11-19 11:05:00,48.54,48.75,48.52,48.73,948500.0,31.2364,31.3715,31.2235,31.3586,948500.0
2010-11-19 11:10:00,48.74,48.78,48.53,48.57,690500.0,31.3651,31.3908,31.2299,31.2557,690500.0
2010-11-19 11:15:00,48.56,48.64,48.44,48.55,622200.0,31.2492,31.3007,31.172,31.2428,622200.0
2010-11-19 11:20:00,48.55,48.58,48.48,48.54,246500.0,31.2428,31.2621,31.1977,31.2364,246500.0
2010-11-19 11:25:00,48.53,48.63,48.48,48.6,432500.0,31.2299,31.2943,31.1977,31.275,432500.0
2010-11-19 11:30:00,48.6,48.74,48.58,48.62,485000.0,31.275,31.3651,31.2621,31.2878,485000.0
2010-11-19 11:35:00,48.61,48.69,48.58,48.58,346400.0,31.2814,31.3329,31.2621,31.2621,346400.0
2010-11-19 11:40:00,48.59,48.71,48.57,48.6,329200.0,31.2685,31.3458,31.2557,31.275,329200.0
2010-11-19 11:45:00,48.6,48.74,48.6,48.69,299600.0,31.275,31.3651,31.275,31.3329,299600.0
2010-11-19 11:50:00,48.69,48.72,48.64,48.71,360800.0,31.3329,31.3522,31.3007,31.3458,360800.0
2010-11-19 11:55:00,48.71,48.75,48.62,48.71,396400.0,31.3458,31.3715,31.2878,31.3458,396400.0
2010-11-19 12:00:00,48.71,48.74,48.67,48.68,297100.0,31.3458,31.3651,31.32,31.3264,297100.0
2010-11-19 12:05:00,48.68,48.8,48.65,48.78,547900.0,31.3264,31.4037,31.3071,31.3908,547900.0
2010-11-19 12:10:00,48.79,48.84,48.59,48.69,764400.0,31.3972,31.4294,31.2685,31.3329,764400.0
2010-11-19 12:15:00,48.69,48.71,48.65,48.69,211000.0,31.3329,31.3458,31.3071,31.3329,211000.0
2010-11-19 12:20:00,48.69,48.71,48.58,48.61,304000.0,31.3329,31.3458,31.2621,31.2814,304000.0
2010-11-19 12:25:00,48.62,48.65,48.51,48.56,280900.0,31.2878,31.3071,31.2171,31.2492,280900.0
2010-11-19 12:30:00,48.56,48.6,48.53,48.54,195500.0,31.2492,31.275,31.2299,31.2364,195500.0
2010-11-19 12:35:00,48.55,48.67,48.51,48.67,234100.0,31.2428,31.32,31.2171,31.32,234100.0
2010-11-19 12:40:00,48.67,48.8,48.66,48.78,520100.0,31.32,31.4037,31.3136,31.3908,520100.0
2010-11-19 12:45:00,48.78,48.84,48.75,48.8,292000.0,31.3908,31.4294,31.3715,31.4037,292000.0
2010-11-19 12:50:00,48.8,48.96,48.8,48.96,545700.0,31.4037,31.5066,31.4037,31.5066,545700.0
2010-11-19 12:55:00,48.96,49.0,48.9,48.97,595600.0,31.5066,31.5324,31.468,31.5131,595600.0
2010-11-19 13:00:00,48.96,48.99,48.87,48.95,348000.0,31.5066,31.5259,31.4487,31.5002,348000.0
2010-11-19 13:05:00,48.96,48.97,48.89,48.94,262600.0,31.5066,31.5131,31.4616,31.4938,262600.0
2010-11-19 13:10:00,48.94,49.11,48.89,48.89,699300.0,31.4938,31.6032,31.4616,31.4616,699300.0
2010-11-19 13:15:00,48.89,48.95,48.83,48.85,273800.0,31.4616,31.5002,31.423,31.4358,273800.0
2010-11-19 13:20:00,48.85,48.89,48.76,48.77,290500.0,31.4358,31.4616,31.3779,31.3844,290500.0
2010-11-19 13:25:00,48.77,48.85,48.73,48.79,343000.0,31.3844,31.4358,31.3586,31.3972,343000.0
2010-11-19 13:30:00,48.8,48.92,48.79,48.88,227500.0,31.4037,31.4809,31.3972,31.4552,227500.0
2010-11-19 13:35:00,48.89,48.89,48.8,48.8,158400.0,31.4616,31.4616,31.4037,31.4037,158400.0
2010-11-19 13:40:00,48.8,48.9,48.77,48.9,258400.0,31.4037,31.468,31.3844,31.468,258400.0
2010-11-19 13:45:00,48.89,48.92,48.83,48.84,147100.0,31.4616,31.4809,31.423,31.4294,147100.0
2010-11-19 13:50:00,48.84,48.87,48.82,48.85,115500.0,31.4294,31.4487,31.4165,31.4358,115500.0
2010-11-19 13:55:00,48.84,48.92,48.8,48.91,189100.0,31.4294,31.4809,31.4037,31.4745,189100.0
2010-11-19 14:00:00,48.91,49.04,48.9,49.04,369600.0,31.4745,31.5581,31.468,31.5581,369600.0
2010-11-19 14:05:00,49.04,49.08,49.0,49.08,348200.0,31.5581,31.5839,31.5324,31.5839,348200.0
2010-11-19 14:10:00,49.08,49.1,48.96,49.03,382600.0,31.5839,31.5967,31.5066,31.5517,382600.0
2010-11-19 14:15:00,49.03,49.05,48.85,48.91,497800.0,31.5517,31.5645,31.4358,31.4745,497800.0
2010-11-19 14:20:00,48.92,48.93,48.83,48.92,279300.0,31.4809,31.4873,31.423,31.4809,279300.0
2010-11-19 14:25:00,48.92,48.94,48.89,48.92,204500.0,31.4809,31.4938,31.4616,31.4809,204500.0
2010-11-19 14:30:00,48.92,49.0,48.9,48.97,221600.0,31.4809,31.5324,31.468,31.5131,221600.0
2010-11-19 14:35:00,48.97,49.05,48.96,49.03,226200.0,31.5131,31.5645,31.5066,31.5517,226200.0
2010-11-19 14:40:00,49.03,49.04,48.99,48.99,159600.0,31.5517,31.5581,31.5259,31.5259,159600.0
2010-11-19 14:45:00,49.0,49.08,48.96,49.04,316200.0,31.5324,31.5839,31.5066,31.5581,316200.0
2010-11-19 14:50:00,49.04,49.07,49.02,49.04,160700.0,31.5581,31.5774,31.5452,31.5581,160700.0
2010-11-19 14:55:00,49.05,49.1,48.96,48.99,421000.0,31.5645,31.5967,31.5066,31.5259,421000.0
2010-11-19 15:00:00,48.98,49.13,48.97,49.12,390200.0,31.5195,31.616,31.5131,31.6096,390200.0
2010-11-19 15:05:00,49.12,49.14,48.93,49.03,517700.0,31.6096,31.6225,31.4873,31.5517,517700.0
2010-11-19 15:10:00,49.03,49.04,48.9,48.92,491400.0,31.5517,31.5581,31.468,31.4809,491400.0
2010-11-19 15:15:00,48.93,49.0,48.92,49.0,344900.0,31.4873,31.5324,31.4809,31.5324,344900.0
2010-11-19 15:20:00,48.99,49.03,48.92,48.97,492500.0,31.5259,31.5517,31.4809,31.5131,492500.0
2010-11-19 15:25:00,48.96,48.98,48.9,48.97,422200.0,31.5066,31.5195,31.468,31.5131,422200.0
2010-11-19 15:30:00,48.97,48.99,48.9,48.97,369500.0,31.5131,31.5259,31.468,31.5131,369500.0
2010-11-19 15:35:00,48.96,48.98,48.89,48.93,377500.0,31.5066,31.5195,31.4616,31.4873,377500.0
2010-11-19 15:40:00,48.93,49.03,48.93,49.01,594500.0,31.4873,31.5517,31.4873,31.5388,594500.0
2010-11-19 15:45:00,49.01,49.2,49.0,49.18,932000.0,31.5388,31.6611,31.5324,31.6482,932000.0
2010-11-19 15:50:00,49.19,49.3,49.15,49.27,981700.0,31.6546,31.7254,31.6289,31.7061,981700.0
2010-11-19 15:55:00,49.28,49.45,49.27,49.43,1138400.0,31.7126,31.822,31.7061,31.8091,1138400.0
2010-11-22 09:30:00,49.92,50.06,49.69,49.94,1584300.0,32.1244,32.2145,31.9764,32.1373,1584300.0
2010-11-22 09:35:00,49.95,50.54,49.86,50.22,2125200.0,32.1437,32.5234,32.0858,32.3175,2125200.0
2010-11-22 09:40:00,50.22,50.33,50.03,50.22,1298100.0,32.3175,32.3883,32.1952,32.3175,1298100.0
2010-11-22 09:45:00,50.22,50.34,50.14,50.17,962900.0,32.3175,32.3947,32.266,32.2853,962900.0
2010-11-22 09:50:00,50.15,50.66,50.14,50.66,1187000.0,32.2724,32.6006,32.266,32.6006,1187000.0
2010-11-22 09:55:00,50.66,50.86,50.54,50.6,1360300.0,32.6006,32.7293,32.5234,32.562,1360300.0
2010-11-22 10:00:00,50.59,50.94,50.59,50.79,1192600.0,32.5556,32.7808,32.5556,32.6843,1192600.0
2010-11-22 10:05:00,50.8,50.8,50.61,50.72,672400.0,32.6907,32.6907,32.5684,32.6392,672400.0
2010-11-22 10:10:00,50.71,50.73,50.46,50.54,749900.0,32.6328,32.6457,32.4719,32.5234,749900.0
2010-11-22 10:15:00,50.54,50.69,50.48,50.6,583200.0,32.5234,32.6199,32.4848,32.562,583200.0
2010-11-22 10:20:00,50.61,50.66,50.47,50.65,557800.0,32.5684,32.6006,32.4783,32.5942,557800.0
2010-11-22 10:25:00,50.64,50.64,50.35,50.35,706400.0,32.5877,32.5877,32.4011,32.4011,706400.0
2010-11-22 10:30:00,50.36,50.37,50.17,50.24,804300.0,32.4076,32.414,32.2853,32.3303,804300.0
2010-11-22 10:35:00,50.24,50.59,50.21,50.53,682500.0,32.3303,32.5556,32.311,32.517,682500.0
2010-11-22 10:40:00,50.53,50.69,50.42,50.64,782900.0,32.517,32.6199,32.4462,32.5877,782900.0
2010-11-22 10:45:00,50.63,50.63,50.34,50.44,447000.0,32.5813,32.5813,32.3947,32.459,447000.0
2010-11-22 10:50:00,50.43,50.62,50.41,50.54,298800.0,32.4526,32.5749,32.4397,32.5234,298800.0
2010-11-22 10:55:00,50.54,50.6,50.31,50.39,454300.0,32.5234,32.562,32.3754,32.4269,454300.0
2010-11-22 11:00:00,50.4,50.4,50.2,50.3,520300.0,32.4333,32.4333,32.3046,32.3689,520300.0
2010-11-22 11:05:00,50.3,50.56,50.26,50.49,551200.0,32.3689,32.5363,32.3432,32.4912,551200.0
2010-11-22 11:10:00,50.49,50.61,50.39,50.54,370200.0,32.4912,32.5684,32.4269,32.5234,370200.0
2010-11-22 11:15:00,50.54,50.56,50.43,50.48,243300.0,32.5234,32.5363,32.4526,32.4848,243300.0
2010-11-22 11:20:00,50.49,50.65,50.46,50.64,410200.0,32.4912,32.5942,32.4719,32.5877,410200.0
2010-11-22 11:25:00,50.63,50.7,50.59,50.65,279300.0,32.5813,32.6264,32.5556,32.5942,279300.0
2010-11-22 11:30:00,50.65,50.66,50.5,50.57,243700.0,32.5942,32.6006,32.4977,32.5427,243700.0
2010-11-22 11:35:00,50.57,50.7,50.53,50.67,246200.0,32.5427,32.6264,32.517,32.607,246200.0
2010-11-22 11:40:00,50.67,50.75,50.56,50.68,289400.0,32.607,32.6585,32.5363,32.6135,289400.0
2010-11-22 11:45:00,50.68,50.81,50.61,50.78,374900.0,32.6135,32.6971,32.5684,32.6778,374900.0
2010-11-22 11:50:00,50.78,50.8,50.68,50.74,329500.0,32.6778,32.6907,32.6135,32.6521,329500.0
2010-11-22 11:55:00,50.74,50.78,50.65,50.66,219000.0,32.6521,32.6778,32.5942,32.6006,219000.0
2010-11-22 12:00:00,50.66,50.66,50.55,50.6,330500.0,32.6006,32.6006,32.5298,32.562,330500.0
2010-11-22 12:05:00,50.6,50.71,50.59,50.67,202600.0,32.562,32.6328,32.5556,32.607,202600.0
2010-11-22 12:10:00,50.67,50.67,50.54,50.58,164100.0,32.607,32.607,32.5234,32.5491,164100.0
2010-11-22 12:15:00,50.58,50.62,50.52,50.61,140400.0,32.5491,32.5749,32.5105,32.5684,140400.0
2010-11-22 12:20:00,50.61,50.69,50.58,50.6,225800.0,32.5684,32.6199,32.5491,32.562,225800.0
2010-11-22 12:25:00,50.6,50.61,50.35,50.41,534100.0,32.562,32.5684,32.4011,32.4397,534100.0
2010-11-22 12:30:00,50.4,50.45,50.25,50.45,556100.0,32.4333,32.4655,32.3368,32.4655,556100.0
2010-11-22 12:35:00,50.46,50.55,50.37,50.54,352100.0,32.4719,32.5298,32.414,32.5234,352100.0
2010-11-22 12:40:00,50.54,50.57,50.39,50.4,285700.0,32.5234,32.5427,32.4269,32.4333,285700.0
2010-11-22 12:45:00,50.4,50.42,50.3,50.42,358600.0,32.4333,32.4462,32.3689,32.4462,358600.0
2010-11-22 12:50:00,50.41,50.54,50.31,50.46,438600.0,32.4397,32.5234,32.3754,32.4719,438600.0
2010-11-22 12:55:00,50.45,50.56,50.45,50.51,171800.0,32.4655,32.5363,32.4655,32.5041,171800.0
2010-11-22 13:00:00,50.51,50.51,50.34,50.44,198000.0,32.5041,32.5041,32.3947,32.459,198000.0
2010-11-22 13:05:00,50.44,50.48,50.37,50.48,181400.0,32.459,32.4848,32.414,32.4848,181400.0
2010-11-22 13:10:00,50.48,50.57,50.48,50.56,274100.0,32.4848,32.5427,32.4848,32.5363,274100.0
2010-11-22 13:15:00,50.56,50.63,50.54,50.59,255000.0,32.5363,32.5813,32.5234,32.5556,255000.0
2010-11-22 13:20:00,50.59,50.59,50.46,50.49,192700.0,32.5556,32.5556,32.4719,32.4912,192700.0
2010-11-22 13:25:00,50.49,50.52,50.45,50.5,162600.0,32.4912,32.5105,32.4655,32.4977,162600.0
2010-11-22 13:30:00,50.5,50.66,50.5,50.65,246000.0,32.4977,32.6006,32.4977,32.5942,246000.0
2010-11-22 13:35:00,50.65,50.78,50.53,50.58,278300.0,32.5942,32.6778,32.517,32.5491,278300.0
2010-11-22 13:40:00,50.59,50.61,50.5,50.52,181500.0,32.5556,32.5684,32.4977,32.5105,181500.0
2010-11-22 13:45:00,50.52,50.57,50.49,50.55,126100.0,32.5105,32.5427,32.4912,32.5298,126100.0
2010-11-22 13:50:00,50.55,50.63,50.55,50.57,257100.0,32.5298,32.5813,32.5298,32.5427,257100.0
2010-11-22 13:55:00,50.57,50.6,50.51,50.55,111200.0,32.5427,32.562,32.5041,32.5298,111200.0
2010-11-22 14:00:00,50.55,50.62,50.51,50.57,135600.0,32.5298,32.5749,32.5041,32.5427,135600.0
2010-11-22 14:05:00,50.57,50.59,50.43,50.54,189200.0,32.5427,32.5556,32.4526,32.5234,189200.0
2010-11-22 14:10:00,50.54,50.61,50.51,50.51,131300.0,32.5234,32.5684,32.5041,32.5041,131300.0
2010-11-22 14:15:00,50.51,50.58,50.47,50.55,164300.0,32.5041,32.5491,32.4783,32.5298,164300.0
2010-11-22 14:20:00,50.56,50.58,50.53,50.56,160600.0,32.5363,32.5491,32.517,32.5363,160600.0
2010-11-22 14:25:00,50.56,50.56,50.42,50.42,217600.0,32.5363,32.5363,32.4462,32.4462,217600.0
2010-11-22 14:30:00,50.42,50.49,50.37,50.41,296400.0,32.4462,32.4912,32.414,32.4397,296400.0
2010-11-22 14:35:00,50.42,50.52,50.38,50.52,162000.0,32.4462,32.5105,32.4204,32.5105,162000.0
2010-11-22 14:40:00,50.52,50.52,50.41,50.5,122500.0,32.5105,32.5105,32.4397,32.4977,122500.0
2010-11-22 14:45:00,50.49,50.74,50.49,50.69,543900.0,32.4912,32.6521,32.4912,32.6199,543900.0
2010-11-22 14:50:00,50.69,50.75,50.66,50.71,246000.0,32.6199,32.6585,32.6006,32.6328,246000.0
2010-11-22 14:55:00,50.7,50.71,50.61,50.65,191500.0,32.6264,32.6328,32.5684,32.5942,191500.0
2010-11-22 15:00:00,50.65,50.72,50.62,50.65,189800.0,32.5942,32.6392,32.5749,32.5942,189800.0
2010-11-22 15:05:00,50.65,50.77,50.64,50.69,292100.0,32.5942,32.6714,32.5877,32.6199,292100.0
2010-11-22 15:10:00,50.69,50.7,50.64,50.67,183100.0,32.6199,32.6264,32.5877,32.607,183100.0
2010-11-22 15:15:00,50.67,50.71,50.64,50.67,288000.0,32.607,32.6328,32.5877,32.607,288000.0
2010-11-22 15:20:00,50.68,50.71,50.65,50.67,186000.0,32.6135,32.6328,32.5942,32.607,186000.0
2010-11-22 15:25:00,50.67,50.68,50.55,50.63,393700.0,32.607,32.6135,32.5298,32.5813,393700.0
2010-11-22 15:30:00,50.63,50.65,50.52,50.56,331600.0,32.5813,32.5942,32.5105,32.5363,331600.0
2010-11-22 15:35:00,50.56,50.71,50.52,50.69,489800.0,32.5363,32.6328,32.5105,32.6199,489800.0
2010-11-22 15:40:00,50.69,50.9,50.67,50.9,704400.0,32.6199,32.7551,32.607,32.7551,704400.0
2010-11-22 15:45:00,50.9,50.99,50.85,50.99,716600.0,32.7551,32.813,32.7229,32.813,716600.0
2010-11-22 15:50:00,50.99,51.06,50.87,51.06,767000.0,32.813,32.858,32.7358,32.858,767000.0
2010-11-22 15:55:00,51.06,51.14,51.05,51.08,1045800.0,32.858,32.9095,32.8516,32.8709,1045800.0
2010-11-23 09:30:00,49.4,49.54,49.05,49.38,1667500.0,31.7898,31.8799,31.5645,31.7769,1667500.0
2010-11-23 09:35:00,49.38,49.95,49.37,49.88,1660100.0,31.7769,32.1437,31.7705,32.0987,1660100.0
2010-11-23 09:40:00,49.88,49.99,49.78,49.84,1203000.0,32.0987,32.1695,32.0343,32.0729,1203000.0
2010-11-23 09:45:00,49.85,49.85,49.55,49.7,818300.0,32.0794,32.0794,31.8863,31.9828,818300.0
2010-11-23 09:50:00,49.69,49.69,49.28,49.37,1095600.0,31.9764,31.9764,31.7126,31.7705,1095600.0
2010-11-23 09:55:00,49.36,49.6,49.36,49.37,802800.0,31.764,31.9185,31.764,31.7705,802800.0
2010-11-23 10:00:00,49.38,49.48,49.25,49.31,674700.0,31.7769,31.8413,31.6933,31.7319,674700.0
2010-11-23 10:05:00,49.31,49.38,49.08,49.1,930200.0,31.7319,31.7769,31.5839,31.5967,930200.0
2010-11-23 10:10:00,49.11,49.15,48.84,49.11,1357900.0,31.6032,31.6289,31.4294,31.6032,1357900.0
2010-11-23 10:15:00,49.1,49.25,49.01,49.04,911600.0,31.5967,31.6933,31.5388,31.5581,911600.0
2010-11-23 10:20:00,49.04,49.17,48.84,49.07,951700.0,31.5581,31.6418,31.4294,31.5774,951700.0
2010-11-23 10:25:00,49.07,49.12,48.88,49.1,719500.0,31.5774,31.6096,31.4552,31.5967,719500.0
2010-11-23 10:30:00,49.1,49.24,48.92,48.93,760500.0,31.5967,31.6868,31.4809,31.4873,760500.0
2010-11-23 10:35:00,48.93,49.16,48.93,49.09,653100.0,31.4873,31.6353,31.4873,31.5903,653100.0
2010-11-23 10:40:00,49.08,49.23,49.03,49.21,510600.0,31.5839,31.6804,31.5517,31.6675,510600.0
2010-11-23 10:45:00,49.21,49.25,49.07,49.2,532700.0,31.6675,31.6933,31.5774,31.6611,532700.0
2010-11-23 10:50:00,49.2,49.33,49.14,49.14,596700.0,31.6611,31.7447,31.6225,31.6225,596700.0
2010-11-23 10:55:00,49.15,49.32,49.12,49.31,301200.0,31.6289,31.7383,31.6096,31.7319,301200.0
2010-11-23 11:00:00,49.32,49.32,48.95,48.95,665800.0,31.7383,31.7383,31.5002,31.5002,665800.0
2010-11-23 11:05:00,48.95,49.04,48.9,49.03,637000.0,31.5002,31.5581,31.468,31.5517,637000.0
2010-11-23 11:10:00,49.03,49.06,48.8,48.89,616000.0,31.5517,31.571,31.4037,31.4616,616000.0
2010-11-23 11:15:00,48.89,49.01,48.84,48.93,403700.0,31.4616,31.5388,31.4294,31.4873,403700.0
2010-11-23 11:20:00,48.93,49.07,48.83,48.95,497700.0,31.4873,31.5774,31.423,31.5002,497700.0
2010-11-23 11:25:00,48.94,49.02,48.75,48.81,838600.0,31.4938,31.5452,31.3715,31.4101,838600.0
2010-11-23 11:30:00,48.83,48.93,48.76,48.84,551600.0,31.423,31.4873,31.3779,31.4294,551600.0
2010-11-23 11:35:00,48.83,48.89,48.75,48.84,388200.0,31.423,31.4616,31.3715,31.4294,388200.0
2010-11-23 11:40:00,48.84,48.89,48.71,48.76,473200.0,31.4294,31.4616,31.3458,31.3779,473200.0
2010-11-23 11:45:00,48.76,48.84,48.74,48.82,249200.0,31.3779,31.4294,31.3651,31.4165,249200.0
2010-11-23 11:50:00,48.82,49.0,48.81,48.97,289200.0,31.4165,31.5324,31.4101,31.5131,289200.0
2010-11-23 11:55:00,48.97,49.13,48.96,49.05,525400.0,31.5131,31.616,31.5066,31.5645,525400.0
2010-11-23 12:00:00,49.04,49.08,48.93,48.99,257600.0,31.5581,31.5839,31.4873,31.5259,257600.0
2010-11-23 12:05:00,48.98,49.06,48.83,49.06,323900.0,31.5195,31.571,31.423,31.571,323900.0
2010-11-23 12:10:00,49.06,49.08,48.94,48.96,230600.0,31.571,31.5839,31.4938,31.5066,230600.0
2010-11-23 12:15:00,48.96,48.99,48.87,48.96,216900.0,31.5066,31.5259,31.4487,31.5066,216900.0
2010-11-23 12:20:00,48.96,49.03,48.9,48.95,296200.0,31.5066,31.5517,31.468,31.5002,296200.0
2010-11-23 12:25:00,48.95,49.03,48.92,48.99,159700.0,31.5002,31.5517,31.4809,31.5259,159700.0
2010-11-23 12:30:00,48.99,49.15,48.98,49.04,541500.0,31.5259,31.6289,31.5195,31.5581,541500.0
2010-11-23 12:35:00,49.05,49.06,48.94,48.99,195800.0,31.5645,31.571,31.4938,31.5259,195800.0
2010-11-23 12:40:00,48.98,49.04,48.97,49.02,129100.0,31.5195,31.5581,31.5131,31.5452,129100.0
2010-11-23 12:45:00,49.03,49.14,49.01,49.05,207200.0,31.5517,31.6225,31.5388,31.5645,207200.0
2010-11-23 12:50:00,49.05,49.22,49.04,49.18,324400.0,31.5645,31.6739,31.5581,31.6482,324400.0
2010-11-23 12:55:00,49.18,49.18,49.1,49.16,184400.0,31.6482,31.6482,31.5967,31.6353,184400.0
2010-11-23 13:00:00,49.17,49.18,49.1,49.1,220400.0,31.6418,31.6482,31.5967,31.5967,220400.0
2010-11-23 13:05:00,49.1,49.22,49.1,49.11,198000.0,31.5967,31.6739,31.5967,31.6032,198000.0
2010-11-23 13:10:00,49.11,49.19,49.1,49.13,142700.0,31.6032,31.6546,31.5967,31.616,142700.0
2010-11-23 13:15:00,49.14,49.15,49.06,49.06,185100.0,31.6225,31.6289,31.571,31.571,185100.0
2010-11-23 13:20:00,49.06,49.18,49.04,49.16,146800.0,31.571,31.6482,31.5581,31.6353,146800.0
2010-11-23 13:25:00,49.16,49.32,49.16,49.32,372500.0,31.6353,31.7383,31.6353,31.7383,372500.0
2010-11-23 13:30:00,49.32,49.35,49.24,49.27,325300.0,31.7383,31.7576,31.6868,31.7061,325300.0
2010-11-23 13:35:00,49.26,49.3,49.2,49.29,157800.0,31.6997,31.7254,31.6611,31.719,157800.0
2010-11-23 13:40:00,49.29,49.41,49.28,49.41,279300.0,31.719,31.7962,31.7126,31.7962,279300.0
2010-11-23 13:45:00,49.41,49.45,49.3,49.31,398000.0,31.7962,31.822,31.7254,31.7319,398000.0
2010-11-23 13:50:00,49.31,49.4,49.31,49.39,246300.0,31.7319,31.7898,31.7319,31.7833,246300.0
2010-11-23 13:55:00,49.38,49.42,49.21,49.23,352200.0,31.7769,31.8027,31.6675,31.6804,352200.0
2010-11-23 14:00:00,49.24,49.48,49.24,49.35,510400.0,31.6868,31.8413,31.6868,31.7576,510400.0
2010-11-23 14:05:00,49.34,49.4,49.28,49.28,176200.0,31.7512,31.7898,31.7126,31.7126,176200.0
2010-11-23 14:10:00,49.29,49.4,49.25,49.29,372900.0,31.719,31.7898,31.6933,31.719,372900.0
2010-11-23 14:15:00,49.31,49.32,49.12,49.15,418900.0,31.7319,31.7383,31.6096,31.6289,418900.0
2010-11-23 14:20:00,49.15,49.16,49.0,49.13,353000.0,31.6289,31.6353,31.5324,31.616,353000.0
2010-11-23 14:25:00,49.12,49.18,49.07,49.17,173100.0,31.6096,31.6482,31.5774,31.6418,173100.0
2010-11-23 14:30:00,49.17,49.17,49.0,49.13,360600.0,31.6418,31.6418,31.5324,31.616,360600.0
2010-11-23 14:35:00,49.13,49.15,49.04,49.06,150100.0,31.616,31.6289,31.5581,31.571,150100.0
2010-11-23 14:40:00,49.06,49.08,48.95,49.04,400000.0,31.571,31.5839,31.5002,31.5581,400000.0
2010-11-23 14:45:00,49.04,49.06,48.94,48.96,228400.0,31.5581,31.571,31.4938,31.5066,228400.0
2010-11-23 14:50:00,48.97,49.14,48.97,49.14,187800.0,31.5131,31.6225,31.5131,31.6225,187800.0
2010-11-23 14:55:00,49.14,49.14,48.97,48.98,232500.0,31.6225,31.6225,31.5131,31.5195,232500.0
2010-11-23 15:00:00,48.98,49.07,48.95,48.99,259900.0,31.5195,31.5774,31.5002,31.5259,259900.0
2010-11-23 15:05:00,48.99,49.16,48.99,49.1,232200.0,31.5259,31.6353,31.5259,31.5967,232200.0
2010-11-23 15:10:00,49.11,49.24,49.04,49.21,309700.0,31.6032,31.6868,31.5581,31.6675,309700.0
2010-11-23 15:15:00,49.22,49.24,49.09,49.11,282600.0,31.6739,31.6868,31.5903,31.6032,282600.0
2010-11-23 15:20:00,49.11,49.15,49.0,49.07,249400.0,31.6032,31.6289,31.5324,31.5774,249400.0
2010-11-23 15:25:00,49.07,49.08,48.9,49.0,291600.0,31.5774,31.5839,31.468,31.5324,291600.0
2010-11-23 15:30:00,49.0,49.08,49.0,49.03,308000.0,31.5324,31.5839,31.5324,31.5517,308000.0
2010-11-23 15:35:00,49.03,49.07,48.98,49.06,186500.0,31.5517,31.5774,31.5195,31.571,186500.0
2010-11-23 15:40:00,49.07,49.18,49.01,49.14,403900.0,31.5774,31.6482,31.5388,31.6225,403900.0
2010-11-23 15:45:00,49.14,49.19,49.08,49.1,526000.0,31.6225,31.6546,31.5839,31.5967,526000.0
2010-11-23 15:50:00,49.1,49.1,49.0,49.09,617100.0,31.5967,31.5967,31.5324,31.5903,617100.0
2010-11-23 15:55:00,49.09,49.2,49.05,49.07,925500.0,31.5903,31.6611,31.5645,31.5774,925500.0
2010-11-24 09:30:00,50.13,50.5,50.13,50.32,1336800.0,32.2595,32.4977,32.2595,32.3818,1336800.0
2010-11-24 09:35:00,50.33,50.4,50.16,50.29,1100800.0,32.3883,32.4333,32.2789,32.3625,1100800.0
2010-11-24 09:40:00,50.29,50.37,50.16,50.27,601700.0,32.3625,32.414,32.2789,32.3496,601700.0
2010-11-24 09:45:00,50.27,50.34,50.02,50.06,751200.0,32.3496,32.3947,32.1888,32.2145,751200.0
2010-11-24 09:50:00,50.06,50.18,50.01,50.17,509400.0,32.2145,32.2917,32.1823,32.2853,509400.0
2010-11-24 09:55:00,50.17,50.23,50.1,50.11,392000.0,32.2853,32.3239,32.2402,32.2467,392000.0
2010-11-24 10:00:00,50.11,50.18,50.04,50.08,368900.0,32.2467,32.2917,32.2016,32.2274,368900.0
2010-11-24 10:05:00,50.08,50.13,49.93,50.03,796400.0,32.2274,32.2595,32.1308,32.1952,796400.0
2010-11-24 10:10:00,50.04,50.07,49.88,49.93,508100.0,32.2016,32.2209,32.0987,32.1308,508100.0
2010-11-24 10:15:00,49.94,50.12,49.93,50.1,345800.0,32.1373,32.2531,32.1308,32.2402,345800.0
2010-11-24 10:20:00,50.1,50.22,50.06,50.14,656800.0,32.2402,32.3175,32.2145,32.266,656800.0
2010-11-24 10:25:00,50.14,50.21,50.12,50.18,323100.0,32.266,32.311,32.2531,32.2917,323100.0
2010-11-24 10:30:00,50.18,50.24,50.11,50.15,497400.0,32.2917,32.3303,32.2467,32.2724,497400.0
2010-11-24 10:35:00,50.15,50.29,50.14,50.28,350400.0,32.2724,32.3625,32.266,32.3561,350400.0
2010-11-24 10:40:00,50.28,50.37,50.26,50.34,470600.0,32.3561,32.414,32.3432,32.3947,470600.0
2010-11-24 10:45:00,50.35,50.5,50.32,50.34,629100.0,32.4011,32.4977,32.3818,32.3947,629100.0
2010-11-24 10:50:00,50.34,50.59,50.32,50.54,612800.0,32.3947,32.5556,32.3818,32.5234,612800.0
2010-11-24 10:55:00,50.55,50.59,50.47,50.54,581700.0,32.5298,32.5556,32.4783,32.5234,581700.0
2010-11-24 11:00:00,50.54,50.55,50.46,50.54,309200.0,32.5234,32.5298,32.4719,32.5234,309200.0
2010-11-24 11:05:00,50.54,50.83,50.53,50.74,647000.0,32.5234,32.71,32.517,32.6521,647000.0
2010-11-24 11:10:00,50.74,50.88,50.67,50.79,738800.0,32.6521,32.7422,32.607,32.6843,738800.0
2010-11-24 11:15:00,50.79,50.97,50.79,50.9,676400.0,32.6843,32.8001,32.6843,32.7551,676400.0
2010-11-24 11:20:00,50.9,50.91,50.78,50.8,452100.0,32.7551,32.7615,32.6778,32.6907,452100.0
2010-11-24 11:25:00,50.82,50.89,50.77,50.85,483400.0,32.7036,32.7486,32.6714,32.7229,483400.0
2010-11-24 11:30:00,50.85,50.95,50.85,50.87,444500.0,32.7229,32.7872,32.7229,32.7358,444500.0
2010-11-24 11:35:00,50.86,51.09,50.85,51.04,709300.0,32.7293,32.8773,32.7229,32.8452,709300.0
2010-11-24 11:40:00,51.03,51.08,50.97,50.98,524500.0,32.8387,32.8709,32.8001,32.8065,524500.0
2010-11-24 11:45:00,50.99,51.01,50.78,50.78,499300.0,32.813,32.8258,32.6778,32.6778,499300.0
2010-11-24 11:50:00,50.78,50.87,50.76,50.82,270700.0,32.6778,32.7358,32.665,32.7036,270700.0
2010-11-24 11:55:00,50.82,50.88,50.78,50.85,288500.0,32.7036,32.7422,32.6778,32.7229,288500.0
2010-11-24 12:00:00,50.86,50.9,50.8,50.84,233800.0,32.7293,32.7551,32.6907,32.7164,233800.0
2010-11-24 12:05:00,50.83,50.85,50.78,50.78,164000.0,32.71,32.7229,32.6778,32.6778,164000.0
2010-11-24 12:10:00,50.77,50.77,50.64,50.72,473600.0,32.6714,32.6714,32.5877,32.6392,473600.0
2010-11-24 12:15:00,50.72,50.79,50.7,50.75,266000.0,32.6392,32.6843,32.6264,32.6585,266000.0
2010-11-24 12:20:00,50.74,50.84,50.72,50.76,186600.0,32.6521,32.7164,32.6392,32.665,186600.0
2010-11-24 12:25:00,50.78,50.86,50.73,50.79,169200.0,32.6778,32.7293,32.6457,32.6843,169200.0
2010-11-24 12:30:00,50.78,50.87,50.77,50.82,214900.0,32.6778,32.7358,32.6714,32.7036,214900.0
2010-11-24 12:35:00,50.82,50.83,50.73,50.81,216600.0,32.7036,32.71,32.6457,32.6971,216600.0
2010-11-24 12:40:00,50.8,50.92,50.8,50.9,343600.0,32.6907,32.7679,32.6907,32.7551,343600.0
2010-11-24 12:45:00,50.9,50.94,50.87,50.9,158000.0,32.7551,32.7808,32.7358,32.7551,158000.0
2010-11-24 12:50:00,50.9,50.94,50.86,50.92,114900.0,32.7551,32.7808,32.7293,32.7679,114900.0
2010-11-24 12:55:00,50.92,50.95,50.89,50.94,212100.0,32.7679,32.7872,32.7486,32.7808,212100.0
2010-11-24 13:00:00,50.94,50.96,50.88,50.95,160900.0,32.7808,32.7937,32.7422,32.7872,160900.0
2010-11-24 13:05:00,50.94,50.99,50.91,50.98,220100.0,32.7808,32.813,32.7615,32.8065,220100.0
2010-11-24 13:10:00,50.98,51.04,50.96,51.03,357400.0,32.8065,32.8452,32.7937,32.8387,357400.0
2010-11-24 13:15:00,51.03,51.04,50.97,51.0,240900.0,32.8387,32.8452,32.8001,32.8194,240900.0
2010-11-24 13:20:00,51.0,51.1,50.97,51.08,337300.0,32.8194,32.8838,32.8001,32.8709,337300.0
2010-11-24 13:25:00,51.09,51.1,51.02,51.06,258200.0,32.8773,32.8838,32.8323,32.858,258200.0
2010-11-24 13:30:00,51.07,51.08,51.02,51.03,155900.0,32.8645,32.8709,32.8323,32.8387,155900.0
2010-11-24 13:35:00,51.03,51.07,50.96,50.97,167100.0,32.8387,32.8645,32.7937,32.8001,167100.0
2010-11-24 13:40:00,50.97,51.01,50.94,50.94,180700.0,32.8001,32.8258,32.7808,32.7808,180700.0
2010-11-24 13:45:00,50.94,50.94,50.87,50.91,228000.0,32.7808,32.7808,32.7358,32.7615,228000.0
2010-11-24 13:50:00,50.92,50.92,50.81,50.86,263500.0,32.7679,32.7679,32.6971,32.7293,263500.0
2010-11-24 13:55:00,50.85,50.92,50.82,50.89,208400.0,32.7229,32.7679,32.7036,32.7486,208400.0
2010-11-24 14:00:00,50.89,50.89,50.76,50.79,316700.0,32.7486,32.7486,32.665,32.6843,316700.0
2010-11-24 14:05:00,50.8,50.85,50.75,50.77,156400.0,32.6907,32.7229,32.6585,32.6714,156400.0
2010-11-24 14:10:00,50.77,50.78,50.56,50.71,672500.0,32.6714,32.6778,32.5363,32.6328,672500.0
2010-11-24 14:15:00,50.7,50.7,50.53,50.64,517300.0,32.6264,32.6264,32.517,32.5877,517300.0
2010-11-24 14:20:00,50.65,50.67,50.57,50.65,219500.0,32.5942,32.607,32.5427,32.5942,219500.0
2010-11-24 14:25:00,50.65,50.65,50.58,50.6,120700.0,32.5942,32.5942,32.5491,32.562,120700.0
2010-11-24 14:30:00,50.6,50.7,50.6,50.69,191200.0,32.562,32.6264,32.562,32.6199,191200.0
2010-11-24 14:35:00,50.68,50.83,50.68,50.75,375500.0,32.6135,32.71,32.6135,32.6585,375500.0
2010-11-24 14:40:00,50.75,50.77,50.67,50.74,276700.0,32.6585,32.6714,32.607,32.6521,276700.0
2010-11-24 14:45:00,50.74,50.79,50.73,50.75,139600.0,32.6521,32.6843,32.6457,32.6585,139600.0
2010-11-24 14:50:00,50.75,50.82,50.73,50.73,105400.0,32.6585,32.7036,32.6457,32.6457,105400.0
2010-11-24 14:55:00,50.74,50.82,50.73,50.79,91900.0,32.6521,32.7036,32.6457,32.6843,91900.0
2010-11-24 15:00:00,50.79,50.82,50.72,50.82,150400.0,32.6843,32.7036,32.6392,32.7036,150400.0
2010-11-24 15:05:00,50.82,50.85,50.76,50.82,216500.0,32.7036,32.7229,32.665,32.7036,216500.0
2010-11-24 15:10:00,50.82,50.83,50.75,50.76,181600.0,32.7036,32.71,32.6585,32.665,181600.0
2010-11-24 15:15:00,50.75,50.8,50.75,50.8,180900.0,32.6585,32.6907,32.6585,32.6907,180900.0
2010-11-24 15:20:00,50.79,50.95,50.78,50.88,392600.0,32.6843,32.7872,32.6778,32.7422,392600.0
2010-11-24 15:25:00,50.87,50.9,50.8,50.87,248800.0,32.7358,32.7551,32.6907,32.7358,248800.0
2010-11-24 15:30:00,50.87,50.87,50.77,50.81,352700.0,32.7358,32.7358,32.6714,32.6971,352700.0
2010-11-24 15:35:00,50.81,50.81,50.72,50.77,297400.0,32.6971,32.6971,32.6392,32.6714,297400.0
2010-11-24 15:40:00,50.76,50.78,50.7,50.72,352300.0,32.665,32.6778,32.6264,32.6392,352300.0
2010-11-24 15:45:00,50.72,50.73,50.57,50.6,609600.0,32.6392,32.6457,32.5427,32.562,609600.0
2010-11-24 15:50:00,50.6,50.79,50.58,50.77,628300.0,32.562,32.6843,32.5491,32.6714,628300.0
2010-11-24 15:55:00,50.77,50.96,50.77,50.92,902500.0,32.6714,32.7937,32.6714,32.7679,902500.0
2010-11-26 09:30:00,50.27,50.48,50.2,50.39,543200.0,32.3496,32.4848,32.3046,32.4269,543200.0
2010-11-26 09:35:00,50.4,50.41,50.14,50.29,748600.0,32.4333,32.4397,32.266,32.3625,748600.0
2010-11-26 09:40:00,50.28,50.63,50.22,50.58,722400.0,32.3561,32.5813,32.3175,32.5491,722400.0
2010-11-26 09:45:00,50.57,50.69,50.51,50.54,564300.0,32.5427,32.6199,32.5041,32.5234,564300.0
2010-11-26 09:50:00,50.54,50.65,50.54,50.58,482400.0,32.5234,32.5942,32.5234,32.5491,482400.0
2010-11-26 09:55:00,50.58,50.58,50.5,50.55,329200.0,32.5491,32.5491,32.4977,32.5298,329200.0
2010-11-26 10:00:00,50.56,50.57,50.45,50.53,317400.0,32.5363,32.5427,32.4655,32.517,317400.0
2010-11-26 10:05:00,50.54,50.57,50.4,50.56,447300.0,32.5234,32.5427,32.4333,32.5363,447300.0
2010-11-26 10:10:00,50.56,50.68,50.56,50.62,339500.0,32.5363,32.6135,32.5363,32.5749,339500.0
2010-11-26 10:15:00,50.62,50.62,50.47,50.54,335200.0,32.5749,32.5749,32.4783,32.5234,335200.0
2010-11-26 10:20:00,50.56,50.57,50.49,50.5,156500.0,32.5363,32.5427,32.4912,32.4977,156500.0
2010-11-26 10:25:00,50.51,50.51,50.39,50.46,258200.0,32.5041,32.5041,32.4269,32.4719,258200.0
2010-11-26 10:30:00,50.45,50.54,50.32,50.37,285200.0,32.4655,32.5234,32.3818,32.414,285200.0
2010-11-26 10:35:00,50.38,50.47,50.38,50.4,109900.0,32.4204,32.4783,32.4204,32.4333,109900.0
2010-11-26 10:40:00,50.41,50.49,50.36,50.41,152200.0,32.4397,32.4912,32.4076,32.4397,152200.0
2010-11-26 10:45:00,50.41,50.41,50.29,50.32,209400.0,32.4397,32.4397,32.3625,32.3818,209400.0
2010-11-26 10:50:00,50.31,50.32,50.21,50.23,333400.0,32.3754,32.3818,32.311,32.3239,333400.0
2010-11-26 10:55:00,50.22,50.24,50.16,50.16,301500.0,32.3175,32.3303,32.2789,32.2789,301500.0
2010-11-26 11:00:00,50.16,50.33,50.15,50.29,148800.0,32.2789,32.3883,32.2724,32.3625,148800.0
2010-11-26 11:05:00,50.29,50.36,50.26,50.35,185900.0,32.3625,32.4076,32.3432,32.4011,185900.0
2010-11-26 11:10:00,50.35,50.38,50.23,50.36,135800.0,32.4011,32.4204,32.3239,32.4076,135800.0
2010-11-26 11:15:00,50.36,50.38,50.28,50.31,148800.0,32.4076,32.4204,32.3561,32.3754,148800.0
2010-11-26 11:20:00,50.31,50.39,50.26,50.35,283200.0,32.3754,32.4269,32.3432,32.4011,283200.0
2010-11-26 11:25:00,50.36,50.37,50.25,50.31,200700.0,32.4076,32.414,32.3368,32.3754,200700.0
2010-11-26 11:30:00,50.31,50.33,50.25,50.25,115300.0,32.3754,32.3883,32.3368,32.3368,115300.0
2010-11-26 11:35:00,50.25,50.29,50.21,50.24,167300.0,32.3368,32.3625,32.311,32.3303,167300.0
2010-11-26 11:40:00,50.25,50.25,50.06,50.11,382000.0,32.3368,32.3368,32.2145,32.2467,382000.0
2010-11-26 11:45:00,50.11,50.25,50.1,50.24,155300.0,32.2467,32.3368,32.2402,32.3303,155300.0
2010-11-26 11:50:00,50.24,50.24,50.17,50.18,98000.0,32.3303,32.3303,32.2853,32.2917,98000.0
2010-11-26 11:55:00,50.18,50.24,50.09,50.23,246200.0,32.2917,32.3303,32.2338,32.3239,246200.0
2010-11-26 12:00:00,50.24,50.26,50.1,50.19,231600.0,32.3303,32.3432,32.2402,32.2982,231600.0
2010-11-26 12:05:00,50.19,50.22,50.12,50.17,195100.0,32.2982,32.3175,32.2531,32.2853,195100.0
2010-11-26 12:10:00,50.17,50.22,50.15,50.21,89500.0,32.2853,32.3175,32.2724,32.311,89500.0
2010-11-26 12:15:00,50.21,50.25,50.2,50.23,194100.0,32.311,32.3368,32.3046,32.3239,194100.0
2010-11-26 12:20:00,50.23,50.33,50.23,50.27,269500.0,32.3239,32.3883,32.3239,32.3496,269500.0
2010-11-26 12:25:00,50.27,50.35,50.26,50.29,169700.0,32.3496,32.4011,32.3432,32.3625,169700.0
2010-11-26 12:30:00,50.29,50.32,50.23,50.27,152100.0,32.3625,32.3818,32.3239,32.3496,152100.0
2010-11-26 12:35:00,50.26,50.32,50.25,50.27,176100.0,32.3432,32.3818,32.3368,32.3496,176100.0
2010-11-26 12:40:00,50.27,50.3,50.01,50.1,510200.0,32.3496,32.3689,32.1823,32.2402,510200.0
2010-11-26 12:45:00,50.11,50.2,50.05,50.11,392200.0,32.2467,32.3046,32.2081,32.2467,392200.0
2010-11-26 12:50:00,50.11,50.12,50.03,50.08,250800.0,32.2467,32.2531,32.1952,32.2274,250800.0
2010-11-26 12:55:00,50.08,50.08,49.93,50.03,661500.0,32.2274,32.2274,32.1308,32.1952,661500.0
2010-11-29 09:30:00,49.89,49.97,49.31,49.65,897000.0,32.1051,32.1566,31.7319,31.9507,897000.0
2010-11-29 09:35:00,49.64,50.05,49.53,50.03,727700.0,31.9442,32.2081,31.8734,32.1952,727700.0
2010-11-29 09:40:00,50.03,50.47,49.94,50.36,1080900.0,32.1952,32.4783,32.1373,32.4076,1080900.0
2010-11-29 09:45:00,50.34,50.6,50.22,50.39,1130800.0,32.3947,32.562,32.3175,32.4269,1130800.0
2010-11-29 09:50:00,50.4,50.65,50.39,50.49,1094900.0,32.4333,32.5942,32.4269,32.4912,1094900.0
2010-11-29 09:55:00,50.49,50.49,49.96,50.02,1039800.0,32.4912,32.4912,32.1502,32.1888,1039800.0
2010-11-29 10:00:00,50.03,50.19,49.91,49.93,1011600.0,32.1952,32.2982,32.118,32.1308,1011600.0
2010-11-29 10:05:00,49.94,50.29,49.9,50.29,639300.0,32.1373,32.3625,32.1115,32.3625,639300.0
2010-11-29 10:10:00,50.3,50.3,50.08,50.21,431500.0,32.3689,32.3689,32.2274,32.311,431500.0
2010-11-29 10:15:00,50.2,50.4,50.19,50.32,616800.0,32.3046,32.4333,32.2982,32.3818,616800.0
2010-11-29 10:20:00,50.32,50.37,50.18,50.27,602700.0,32.3818,32.414,32.2917,32.3496,602700.0
2010-11-29 10:25:00,50.27,50.3,50.14,50.16,282300.0,32.3496,32.3689,32.266,32.2789,282300.0
2010-11-29 10:30:00,50.16,50.47,50.16,50.36,438700.0,32.2789,32.4783,32.2789,32.4076,438700.0
2010-11-29 10:35:00,50.36,50.43,50.27,50.42,369700.0,32.4076,32.4526,32.3496,32.4462,369700.0
2010-11-29 10:40:00,50.41,50.58,50.37,50.48,462500.0,32.4397,32.5491,32.414,32.4848,462500.0
2010-11-29 10:45:00,50.47,50.5,50.34,50.38,255500.0,32.4783,32.4977,32.3947,32.4204,255500.0
2010-11-29 10:50:00,50.38,50.51,50.26,50.28,308200.0,32.4204,32.5041,32.3432,32.3561,308200.0
2010-11-29 10:55:00,50.29,50.4,50.2,50.27,304000.0,32.3625,32.4333,32.3046,32.3496,304000.0
2010-11-29 11:00:00,50.27,50.35,50.2,50.35,279600.0,32.3496,32.4011,32.3046,32.4011,279600.0
2010-11-29 11:05:00,50.34,50.34,50.23,50.28,196700.0,32.3947,32.3947,32.3239,32.3561,196700.0
2010-11-29 11:10:00,50.28,50.42,50.2,50.39,242900.0,32.3561,32.4462,32.3046,32.4269,242900.0
2010-11-29 11:15:00,50.39,50.4,50.2,50.23,284800.0,32.4269,32.4333,32.3046,32.3239,284800.0
2010-11-29 11:20:00,50.23,50.35,50.14,50.16,345800.0,32.3239,32.4011,32.266,32.2789,345800.0
2010-11-29 11:25:00,50.15,50.3,50.11,50.21,246200.0,32.2724,32.3689,32.2467,32.311,246200.0
2010-11-29 11:30:00,50.21,50.31,50.11,50.13,219800.0,32.311,32.3754,32.2467,32.2595,219800.0
2010-11-29 11:35:00,50.13,50.27,50.11,50.13,181200.0,32.2595,32.3496,32.2467,32.2595,181200.0
2010-11-29 11:40:00,50.13,50.19,50.03,50.11,309900.0,32.2595,32.2982,32.1952,32.2467,309900.0
2010-11-29 11:45:00,50.1,50.13,49.99,50.0,191900.0,32.2402,32.2595,32.1695,32.1759,191900.0
2010-11-29 11:50:00,49.99,50.01,49.91,49.95,280300.0,32.1695,32.1823,32.118,32.1437,280300.0
2010-11-29 11:55:00,49.95,50.0,49.85,49.94,417200.0,32.1437,32.1759,32.0794,32.1373,417200.0
2010-11-29 12:00:00,49.94,50.02,49.87,49.94,200900.0,32.1373,32.1888,32.0922,32.1373,200900.0
2010-11-29 12:05:00,49.94,49.98,49.89,49.9,204200.0,32.1373,32.163,32.1051,32.1115,204200.0
2010-11-29 12:10:00,49.89,50.07,49.86,49.96,258700.0,32.1051,32.2209,32.0858,32.1502,258700.0
2010-11-29 12:15:00,49.95,50.04,49.94,49.97,147300.0,32.1437,32.2016,32.1373,32.1566,147300.0
2010-11-29 12:20:00,49.97,50.06,49.93,49.94,161100.0,32.1566,32.2145,32.1308,32.1373,161100.0
2010-11-29 12:25:00,49.93,50.06,49.93,49.94,223000.0,32.1308,32.2145,32.1308,32.1373,223000.0
2010-11-29 12:30:00,49.95,49.97,49.78,49.81,290300.0,32.1437,32.1566,32.0343,32.0536,290300.0
2010-11-29 12:35:00,49.82,49.85,49.71,49.78,192800.0,32.0601,32.0794,31.9893,32.0343,192800.0
2010-11-29 12:40:00,49.77,49.87,49.75,49.79,229800.0,32.0279,32.0922,32.015,32.0408,229800.0
2010-11-29 12:45:00,49.79,49.87,49.78,49.85,130200.0,32.0408,32.0922,32.0343,32.0794,130200.0
2010-11-29 12:50:00,49.86,49.88,49.78,49.84,86300.0,32.0858,32.0987,32.0343,32.0729,86300.0
2010-11-29 12:55:00,49.85,49.92,49.83,49.9,142400.0,32.0794,32.1244,32.0665,32.1115,142400.0
2010-11-29 13:00:00,49.9,49.91,49.81,49.85,133400.0,32.1115,32.118,32.0536,32.0794,133400.0
2010-11-29 13:05:00,49.84,49.87,49.77,49.85,144600.0,32.0729,32.0922,32.0279,32.0794,144600.0
2010-11-29 13:10:00,49.85,49.94,49.76,49.79,174300.0,32.0794,32.1373,32.0214,32.0408,174300.0
2010-11-29 13:15:00,49.79,49.88,49.79,49.8,99300.0,32.0408,32.0987,32.0408,32.0472,99300.0
2010-11-29 13:20:00,49.81,49.87,49.79,49.79,86500.0,32.0536,32.0922,32.0408,32.0408,86500.0
2010-11-29 13:25:00,49.79,49.81,49.7,49.74,290100.0,32.0408,32.0536,31.9828,32.0086,290100.0
2010-11-29 13:30:00,49.74,49.79,49.66,49.68,202400.0,32.0086,32.0408,31.9571,31.97,202400.0
2010-11-29 13:35:00,49.68,49.72,49.49,49.58,425400.0,31.97,31.9957,31.8477,31.9056,425400.0
2010-11-29 13:40:00,49.58,49.64,49.54,49.59,163300.0,31.9056,31.9442,31.8799,31.912,163300.0
2010-11-29 13:45:00,49.6,49.64,49.46,49.62,285600.0,31.9185,31.9442,31.8284,31.9314,285600.0
2010-11-29 13:50:00,49.61,49.62,49.55,49.6,133600.0,31.9249,31.9314,31.8863,31.9185,133600.0
2010-11-29 13:55:00,49.6,49.61,49.46,49.47,167200.0,31.9185,31.9249,31.8284,31.8348,167200.0
2010-11-29 14:00:00,49.48,49.62,49.47,49.62,181500.0,31.8413,31.9314,31.8348,31.9314,181500.0
2010-11-29 14:05:00,49.62,49.76,49.59,49.75,229900.0,31.9314,32.0214,31.912,32.015,229900.0
2010-11-29 14:10:00,49.75,49.75,49.64,49.69,134200.0,32.015,32.015,31.9442,31.9764,134200.0
2010-11-29 14:15:00,49.69,49.77,49.65,49.76,139900.0,31.9764,32.0279,31.9507,32.0214,139900.0
2010-11-29 14:20:00,49.76,49.82,49.75,49.79,132600.0,32.0214,32.0601,32.015,32.0408,132600.0
2010-11-29 14:25:00,49.79,50.0,49.76,49.98,347200.0,32.0408,32.1759,32.0214,32.163,347200.0
2010-11-29 14:30:00,49.98,50.05,49.95,49.98,365900.0,32.163,32.2081,32.1437,32.163,365900.0
2010-11-29 14:35:00,49.98,50.14,49.95,50.11,400200.0,32.163,32.266,32.1437,32.2467,400200.0
2010-11-29 14:40:00,50.1,50.2,50.07,50.1,289700.0,32.2402,32.3046,32.2209,32.2402,289700.0
2010-11-29 14:45:00,50.11,50.25,50.11,50.24,214400.0,32.2467,32.3368,32.2467,32.3303,214400.0
2010-11-29 14:50:00,50.23,50.23,50.1,50.19,207100.0,32.3239,32.3239,32.2402,32.2982,207100.0
2010-11-29 14:55:00,50.2,50.33,50.15,50.27,334000.0,32.3046,32.3883,32.2724,32.3496,334000.0
2010-11-29 15:00:00,50.29,50.42,50.25,50.37,418400.0,32.3625,32.4462,32.3368,32.414,418400.0
2010-11-29 15:05:00,50.37,50.41,50.36,50.37,304700.0,32.414,32.4397,32.4076,32.414,304700.0
2010-11-29 15:10:00,50.37,50.38,50.29,50.34,198800.0,32.414,32.4204,32.3625,32.3947,198800.0
2010-11-29 15:15:00,50.33,50.51,50.32,50.49,553200.0,32.3883,32.5041,32.3818,32.4912,553200.0
2010-11-29 15:20:00,50.49,50.51,50.4,50.5,324700.0,32.4912,32.5041,32.4333,32.4977,324700.0
2010-11-29 15:25:00,50.49,50.52,50.45,50.52,329500.0,32.4912,32.5105,32.4655,32.5105,329500.0
2010-11-29 15:30:00,50.52,50.52,50.38,50.38,324900.0,32.5105,32.5105,32.4204,32.4204,324900.0
2010-11-29 15:35:00,50.38,50.48,50.34,50.48,259400.0,32.4204,32.4848,32.3947,32.4848,259400.0
2010-11-29 15:40:00,50.48,50.55,50.39,50.48,367700.0,32.4848,32.5298,32.4269,32.4848,367700.0
2010-11-29 15:45:00,50.48,50.6,50.48,50.58,452800.0,32.4848,32.562,32.4848,32.5491,452800.0
2010-11-29 15:50:00,50.57,50.57,50.51,50.52,420900.0,32.5427,32.5427,32.5041,32.5105,420900.0
2010-11-29 15:55:00,50.52,50.58,50.45,50.49,588500.0,32.5105,32.5491,32.4655,32.4912,588500.0
2010-11-30 09:30:00,49.71,50.2,49.65,50.11,739200.0,31.9893,32.3046,31.9507,32.2467,739200.0
2010-11-30 09:35:00,50.1,50.34,49.96,50.21,744200.0,32.2402,32.3947,32.1502,32.311,744200.0
2010-11-30 09:40:00,50.21,50.48,50.0,50.4,771600.0,32.311,32.4848,32.1759,32.4333,771600.0
2010-11-30 09:45:00,50.42,50.54,50.22,50.33,637400.0,32.4462,32.5234,32.3175,32.3883,637400.0
2010-11-30 09:50:00,50.33,50.37,50.03,50.17,566400.0,32.3883,32.414,32.1952,32.2853,566400.0
2010-11-30 09:55:00,50.16,50.32,50.15,50.22,290400.0,32.2789,32.3818,32.2724,32.3175,290400.0
2010-11-30 10:00:00,50.22,50.42,50.15,50.17,516600.0,32.3175,32.4462,32.2724,32.2853,516600.0
2010-11-30 10:05:00,50.17,50.23,50.07,50.08,337900.0,32.2853,32.3239,32.2209,32.2274,337900.0
2010-11-30 10:10:00,50.08,50.3,50.07,50.3,282800.0,32.2274,32.3689,32.2209,32.3689,282800.0
2010-11-30 10:15:00,50.31,50.5,50.25,50.44,522200.0,32.3754,32.4977,32.3368,32.459,522200.0
2010-11-30 10:20:00,50.44,50.85,50.39,50.8,909000.0,32.459,32.7229,32.4269,32.6907,909000.0
2010-11-30 10:25:00,50.8,50.84,50.71,50.71,531800.0,32.6907,32.7164,32.6328,32.6328,531800.0
2010-11-30 10:30:00,50.71,50.72,50.58,50.6,465800.0,32.6328,32.6392,32.5491,32.562,465800.0
2010-11-30 10:35:00,50.61,50.61,50.46,50.51,421200.0,32.5684,32.5684,32.4719,32.5041,421200.0
2010-11-30 10:40:00,50.51,50.66,50.48,50.65,244100.0,32.5041,32.6006,32.4848,32.5942,244100.0
2010-11-30 10:45:00,50.65,50.66,50.42,50.45,300400.0,32.5942,32.6006,32.4462,32.4655,300400.0
2010-11-30 10:50:00,50.44,50.44,50.23,50.33,458700.0,32.459,32.459,32.3239,32.3883,458700.0
2010-11-30 10:55:00,50.33,50.49,50.31,50.48,249200.0,32.3883,32.4912,32.3754,32.4848,249200.0
2010-11-30 11:00:00,50.47,50.62,50.46,50.61,272200.0,32.4783,32.5749,32.4719,32.5684,272200.0
2010-11-30 11:05:00,50.62,50.63,50.47,50.59,220800.0,32.5749,32.5813,32.4783,32.5556,220800.0
2010-11-30 11:10:00,50.59,50.64,50.36,50.39,292000.0,32.5556,32.5877,32.4076,32.4269,292000.0
2010-11-30 11:15:00,50.38,50.47,50.34,50.38,212200.0,32.4204,32.4783,32.3947,32.4204,212200.0
2010-11-30 11:20:00,50.38,50.39,50.25,50.27,284000.0,32.4204,32.4269,32.3368,32.3496,284000.0
2010-11-30 11:25:00,50.27,50.41,50.26,50.33,178000.0,32.3496,32.4397,32.3432,32.3883,178000.0
2010-11-30 11:30:00,50.32,50.41,50.29,50.37,179700.0,32.3818,32.4397,32.3625,32.414,179700.0
2010-11-30 11:35:00,50.37,50.4,50.25,50.39,183700.0,32.414,32.4333,32.3368,32.4269,183700.0
2010-11-30 11:40:00,50.39,50.46,50.33,50.4,215900.0,32.4269,32.4719,32.3883,32.4333,215900.0
2010-11-30 11:45:00,50.4,50.43,50.28,50.33,193700.0,32.4333,32.4526,32.3561,32.3883,193700.0
2010-11-30 11:50:00,50.33,50.34,50.18,50.2,276400.0,32.3883,32.3947,32.2917,32.3046,276400.0
2010-11-30 11:55:00,50.2,50.34,50.14,50.31,280300.0,32.3046,32.3947,32.266,32.3754,280300.0
2010-11-30 12:00:00,50.31,50.37,50.26,50.34,158900.0,32.3754,32.414,32.3432,32.3947,158900.0
2010-11-30 12:05:00,50.34,50.37,50.26,50.31,139000.0,32.3947,32.414,32.3432,32.3754,139000.0
2010-11-30 12:10:00,50.32,50.41,50.31,50.35,194200.0,32.3818,32.4397,32.3754,32.4011,194200.0
2010-11-30 12:15:00,50.35,50.35,50.25,50.25,141700.0,32.4011,32.4011,32.3368,32.3368,141700.0
2010-11-30 12:20:00,50.25,50.31,50.24,50.27,114700.0,32.3368,32.3754,32.3303,32.3496,114700.0
2010-11-30 12:25:00,50.27,50.35,50.25,50.29,75800.0,32.3496,32.4011,32.3368,32.3625,75800.0
2010-11-30 12:30:00,50.3,50.33,50.2,50.22,116800.0,32.3689,32.3883,32.3046,32.3175,116800.0
2010-11-30 12:35:00,50.23,50.25,50.09,50.14,314800.0,32.3239,32.3368,32.2338,32.266,314800.0
2010-11-30 12:40:00,50.14,50.26,50.1,50.24,200100.0,32.266,32.3432,32.2402,32.3303,200100.0
2010-11-30 12:45:00,50.24,50.28,50.21,50.22,112300.0,32.3303,32.3561,32.311,32.3175,112300.0
2010-11-30 12:50:00,50.22,50.34,50.2,50.28,165800.0,32.3175,32.3947,32.3046,32.3561,165800.0
2010-11-30 12:55:00,50.28,50.31,50.2,50.28,117600.0,32.3561,32.3754,32.3046,32.3561,117600.0
2010-11-30 13:00:00,50.28,50.32,50.22,50.27,342300.0,32.3561,32.3818,32.3175,32.3496,342300.0
2010-11-30 13:05:00,50.26,50.32,50.16,50.3,408800.0,32.3432,32.3818,32.2789,32.3689,408800.0
2010-11-30 13:10:00,50.29,50.52,50.26,50.52,313500.0,32.3625,32.5105,32.3432,32.5105,313500.0
2010-11-30 13:15:00,50.52,50.66,50.43,50.64,446100.0,32.5105,32.6006,32.4526,32.5877,446100.0
2010-11-30 13:20:00,50.66,50.75,50.59,50.73,433800.0,32.6006,32.6585,32.5556,32.6457,433800.0
2010-11-30 13:25:00,50.73,50.75,50.54,50.59,216900.0,32.6457,32.6585,32.5234,32.5556,216900.0
2010-11-30 13:30:00,50.59,50.66,50.56,50.58,154500.0,32.5556,32.6006,32.5363,32.5491,154500.0
2010-11-30 13:35:00,50.58,50.73,50.58,50.65,211000.0,32.5491,32.6457,32.5491,32.5942,211000.0
2010-11-30 13:40:00,50.66,50.72,50.5,50.52,182000.0,32.6006,32.6392,32.4977,32.5105,182000.0
2010-11-30 13:45:00,50.51,50.63,50.49,50.6,172300.0,32.5041,32.5813,32.4912,32.562,172300.0
2010-11-30 13:50:00,50.61,50.61,50.44,50.56,156900.0,32.5684,32.5684,32.459,32.5363,156900.0
2010-11-30 13:55:00,50.57,50.59,50.48,50.52,101600.0,32.5427,32.5556,32.4848,32.5105,101600.0
2010-11-30 14:00:00,50.52,50.62,50.5,50.54,116500.0,32.5105,32.5749,32.4977,32.5234,116500.0
2010-11-30 14:05:00,50.54,50.65,50.5,50.63,118100.0,32.5234,32.5942,32.4977,32.5813,118100.0
2010-11-30 14:10:00,50.63,50.67,50.55,50.57,133600.0,32.5813,32.607,32.5298,32.5427,133600.0
2010-11-30 14:15:00,50.57,50.57,50.37,50.47,317500.0,32.5427,32.5427,32.414,32.4783,317500.0
2010-11-30 14:20:00,50.47,50.51,50.36,50.36,128800.0,32.4783,32.5041,32.4076,32.4076,128800.0
2010-11-30 14:25:00,50.37,50.43,50.23,50.3,288400.0,32.414,32.4526,32.3239,32.3689,288400.0
2010-11-30 14:30:00,50.3,50.34,50.2,50.23,182000.0,32.3689,32.3947,32.3046,32.3239,182000.0
2010-11-30 14:35:00,50.23,50.28,50.11,50.21,289300.0,32.3239,32.3561,32.2467,32.311,289300.0
2010-11-30 14:40:00,50.21,50.32,50.15,50.27,136300.0,32.311,32.3818,32.2724,32.3496,136300.0
2010-11-30 14:45:00,50.27,50.37,50.22,50.35,152900.0,32.3496,32.414,32.3175,32.4011,152900.0
2010-11-30 14:50:00,50.36,50.36,50.2,50.25,158800.0,32.4076,32.4076,32.3046,32.3368,158800.0
2010-11-30 14:55:00,50.26,50.37,50.26,50.32,170500.0,32.3432,32.414,32.3432,32.3818,170500.0
2010-11-30 15:00:00,50.31,50.37,50.22,50.35,214900.0,32.3754,32.414,32.3175,32.4011,214900.0
2010-11-30 15:05:00,50.36,50.38,50.28,50.28,147100.0,32.4076,32.4204,32.3561,32.3561,147100.0
2010-11-30 15:10:00,50.28,50.28,50.18,50.26,257000.0,32.3561,32.3561,32.2917,32.3432,257000.0
2010-11-30 15:15:00,50.26,50.35,50.2,50.31,154900.0,32.3432,32.4011,32.3046,32.3754,154900.0
2010-11-30 15:20:00,50.31,50.4,50.31,50.35,182800.0,32.3754,32.4333,32.3754,32.4011,182800.0
2010-11-30 15:25:00,50.36,50.38,50.27,50.36,174600.0,32.4076,32.4204,32.3496,32.4076,174600.0
2010-11-30 15:30:00,50.36,50.4,50.27,50.27,163600.0,32.4076,32.4333,32.3496,32.3496,163600.0
2010-11-30 15:35:00,50.27,50.34,50.27,50.27,148600.0,32.3496,32.3947,32.3496,32.3496,148600.0
2010-11-30 15:40:00,50.26,50.27,50.08,50.16,437000.0,32.3432,32.3496,32.2274,32.2789,437000.0
2010-11-30 15:45:00,50.16,50.18,50.0,50.03,506800.0,32.2789,32.2917,32.1759,32.1952,506800.0
2010-11-30 15:50:00,50.03,50.19,49.98,50.14,582700.0,32.1952,32.2982,32.163,32.266,582700.0
2010-11-30 15:55:00,50.14,50.18,50.05,50.07,489800.0,32.266,32.2917,32.2081,32.2209,489800.0
2010-12-01 09:30:00,51.76,52.08,51.6,51.77,1742800.0,33.3085,33.5144,33.2055,33.3149,1742800.0
2010-12-01 09:35:00,51.76,51.8,51.45,51.67,1273700.0,33.3085,33.3342,33.109,33.2506,1273700.0
2010-12-01 09:40:00,51.66,51.85,51.61,51.76,908100.0,33.2441,33.3664,33.212,33.3085,908100.0
2010-12-01 09:45:00,51.76,51.79,51.4,51.5,765700.0,33.3085,33.3278,33.0768,33.1412,765700.0
2010-12-01 09:50:00,51.5,51.56,51.41,51.48,569000.0,33.1412,33.1798,33.0833,33.1283,569000.0
2010-12-01 09:55:00,51.49,51.58,51.45,51.49,406700.0,33.1347,33.1926,33.109,33.1347,406700.0
2010-12-01 10:00:00,51.45,51.69,51.35,51.68,783200.0,33.109,33.2634,33.0446,33.257,783200.0
2010-12-01 10:05:00,51.68,51.72,51.4,51.42,644100.0,33.257,33.2827,33.0768,33.0897,644100.0
2010-12-01 10:10:00,51.43,51.53,51.21,51.24,719900.0,33.0961,33.1605,32.9545,32.9739,719900.0
2010-12-01 10:15:00,51.25,51.39,51.14,51.31,604600.0,32.9803,33.0704,32.9095,33.0189,604600.0
2010-12-01 10:20:00,51.31,51.41,51.28,51.32,281500.0,33.0189,33.0833,32.9996,33.0253,281500.0
2010-12-01 10:25:00,51.33,51.38,51.25,51.31,340700.0,33.0318,33.0639,32.9803,33.0189,340700.0
2010-12-01 10:30:00,51.31,51.5,51.29,51.47,391900.0,33.0189,33.1412,33.006,33.1219,391900.0
2010-12-01 10:35:00,51.47,51.52,51.42,51.48,298800.0,33.1219,33.154,33.0897,33.1283,298800.0
2010-12-01 10:40:00,51.47,51.5,51.36,51.43,182700.0,33.1219,33.1412,33.0511,33.0961,182700.0
2010-12-01 10:45:00,51.43,51.65,51.43,51.57,459800.0,33.0961,33.2377,33.0961,33.1862,459800.0
2010-12-01 10:50:00,51.57,51.66,51.56,51.63,289300.0,33.1862,33.2441,33.1798,33.2248,289300.0
2010-12-01 10:55:00,51.62,51.65,51.55,51.58,250100.0,33.2184,33.2377,33.1733,33.1926,250100.0
2010-12-01 11:00:00,51.57,51.6,51.48,51.55,203200.0,33.1862,33.2055,33.1283,33.1733,203200.0
2010-12-01 11:05:00,51.54,51.61,51.53,51.57,155000.0,33.1669,33.212,33.1605,33.1862,155000.0
2010-12-01 11:10:00,51.57,51.64,51.55,51.59,189200.0,33.1862,33.2313,33.1733,33.1991,189200.0
2010-12-01 11:15:00,51.59,51.59,51.53,51.57,150700.0,33.1991,33.1991,33.1605,33.1862,150700.0
2010-12-01 11:20:00,51.57,51.59,51.51,51.56,163400.0,33.1862,33.1991,33.1476,33.1798,163400.0
2010-12-01 11:25:00,51.56,51.62,51.5,51.53,217600.0,33.1798,33.2184,33.1412,33.1605,217600.0
2010-12-01 11:30:00,51.52,51.62,51.52,51.62,153000.0,33.154,33.2184,33.154,33.2184,153000.0
2010-12-01 11:35:00,51.62,51.63,51.54,51.56,94500.0,33.2184,33.2248,33.1669,33.1798,94500.0
2010-12-01 11:40:00,51.56,51.59,51.52,51.56,121700.0,33.1798,33.1991,33.154,33.1798,121700.0
2010-12-01 11:45:00,51.53,51.6,51.53,51.59,164000.0,33.1605,33.2055,33.1605,33.1991,164000.0
2010-12-01 11:50:00,51.59,51.68,51.58,51.64,395300.0,33.1991,33.257,33.1926,33.2313,395300.0
2010-12-01 11:55:00,51.65,51.69,51.54,51.56,297400.0,33.2377,33.2634,33.1669,33.1798,297400.0
2010-12-01 12:00:00,51.57,51.66,51.55,51.58,214400.0,33.1862,33.2441,33.1733,33.1926,214400.0
2010-12-01 12:05:00,51.58,51.65,51.55,51.55,134700.0,33.1926,33.2377,33.1733,33.1733,134700.0
2010-12-01 12:10:00,51.55,51.55,51.42,51.44,327100.0,33.1733,33.1733,33.0897,33.1026,327100.0
2010-12-01 12:15:00,51.43,51.44,51.28,51.32,346800.0,33.0961,33.1026,32.9996,33.0253,346800.0
2010-12-01 12:20:00,51.33,51.43,51.3,51.43,256000.0,33.0318,33.0961,33.0125,33.0961,256000.0
2010-12-01 12:25:00,51.43,51.44,51.16,51.26,442100.0,33.0961,33.1026,32.9224,32.9867,442100.0
2010-12-01 12:30:00,51.27,51.34,51.25,51.29,201200.0,32.9932,33.0382,32.9803,33.006,201200.0
2010-12-01 12:35:00,51.28,51.43,51.28,51.36,180200.0,32.9996,33.0961,32.9996,33.0511,180200.0
2010-12-01 12:40:00,51.35,51.41,51.31,51.36,130400.0,33.0446,33.0833,33.0189,33.0511,130400.0
2010-12-01 12:45:00,51.36,51.41,51.27,51.37,156500.0,33.0511,33.0833,32.9932,33.0575,156500.0
2010-12-01 12:50:00,51.38,51.4,51.31,51.39,113600.0,33.0639,33.0768,33.0189,33.0704,113600.0
2010-12-01 12:55:00,51.39,51.39,51.32,51.35,110100.0,33.0704,33.0704,33.0253,33.0446,110100.0
2010-12-01 13:00:00,51.36,51.42,51.35,51.4,103700.0,33.0511,33.0897,33.0446,33.0768,103700.0
2010-12-01 13:05:00,51.41,51.46,51.39,51.45,142100.0,33.0833,33.1154,33.0704,33.109,142100.0
2010-12-01 13:10:00,51.45,51.49,51.42,51.48,136200.0,33.109,33.1347,33.0897,33.1283,136200.0
2010-12-01 13:15:00,51.47,51.47,51.32,51.35,170100.0,33.1219,33.1219,33.0253,33.0446,170100.0
2010-12-01 13:20:00,51.35,51.41,51.28,51.34,293100.0,33.0446,33.0833,32.9996,33.0382,293100.0
2010-12-01 13:25:00,51.34,51.4,51.28,51.33,171400.0,33.0382,33.0768,32.9996,33.0318,171400.0
2010-12-01 13:30:00,51.32,51.48,51.32,51.45,261200.0,33.0253,33.1283,33.0253,33.109,261200.0
2010-12-01 13:35:00,51.46,51.5,51.41,51.5,156300.0,33.1154,33.1412,33.0833,33.1412,156300.0
2010-12-01 13:40:00,51.49,51.5,51.41,51.48,132600.0,33.1347,33.1412,33.0833,33.1283,132600.0
2010-12-01 13:45:00,51.47,51.5,51.45,51.49,67100.0,33.1219,33.1412,33.109,33.1347,67100.0
2010-12-01 13:50:00,51.49,51.49,51.43,51.45,65000.0,33.1347,33.1347,33.0961,33.109,65000.0
2010-12-01 13:55:00,51.45,51.5,51.45,51.48,84900.0,33.109,33.1412,33.109,33.1283,84900.0
2010-12-01 14:00:00,51.48,51.55,51.46,51.49,224700.0,33.1283,33.1733,33.1154,33.1347,224700.0
2010-12-01 14:05:00,51.5,51.54,51.43,51.43,134000.0,33.1412,33.1669,33.0961,33.0961,134000.0
2010-12-01 14:10:00,51.43,51.52,51.42,51.46,92500.0,33.0961,33.154,33.0897,33.1154,92500.0
2010-12-01 14:15:00,51.46,51.55,51.44,51.53,147800.0,33.1154,33.1733,33.1026,33.1605,147800.0
2010-12-01 14:20:00,51.54,51.55,51.48,51.48,123100.0,33.1669,33.1733,33.1283,33.1283,123100.0
2010-12-01 14:25:00,51.48,51.51,51.4,51.44,201400.0,33.1283,33.1476,33.0768,33.1026,201400.0
2010-12-01 14:30:00,51.45,51.52,51.45,51.47,88900.0,33.109,33.154,33.109,33.1219,88900.0
2010-12-01 14:35:00,51.47,51.52,51.44,51.44,104900.0,33.1219,33.154,33.1026,33.1026,104900.0
2010-12-01 14:40:00,51.44,51.51,51.41,51.47,106100.0,33.1026,33.1476,33.0833,33.1219,106100.0
2010-12-01 14:45:00,51.47,51.51,51.4,51.45,133100.0,33.1219,33.1476,33.0768,33.109,133100.0
2010-12-01 14:50:00,51.44,51.47,51.44,51.46,50600.0,33.1026,33.1219,33.1026,33.1154,50600.0
2010-12-01 14:55:00,51.47,51.51,51.44,51.48,173900.0,33.1219,33.1476,33.1026,33.1283,173900.0
2010-12-01 15:00:00,51.49,51.5,51.42,51.44,146200.0,33.1347,33.1412,33.0897,33.1026,146200.0
2010-12-01 15:05:00,51.43,51.45,51.41,51.43,98100.0,33.0961,33.109,33.0833,33.0961,98100.0
2010-12-01 15:10:00,51.43,51.47,51.33,51.37,207100.0,33.0961,33.1219,33.0318,33.0575,207100.0
2010-12-01 15:15:00,51.37,51.42,51.35,51.42,246800.0,33.0575,33.0897,33.0446,33.0897,246800.0
2010-12-01 15:20:00,51.41,51.44,51.38,51.39,229000.0,33.0833,33.1026,33.0639,33.0704,229000.0
2010-12-01 15:25:00,51.39,51.54,51.39,51.51,372300.0,33.0704,33.1669,33.0704,33.1476,372300.0
2010-12-01 15:30:00,51.51,51.52,51.41,51.44,236200.0,33.1476,33.154,33.0833,33.1026,236200.0
2010-12-01 15:35:00,51.44,51.46,51.38,51.42,190200.0,33.1026,33.1154,33.0639,33.0897,190200.0
2010-12-01 15:40:00,51.42,51.44,51.38,51.43,276800.0,33.0897,33.1026,33.0639,33.0961,276800.0
2010-12-01 15:45:00,51.44,51.46,51.36,51.42,569100.0,33.1026,33.1154,33.0511,33.0897,569100.0
2010-12-01 15:50:00,51.39,51.43,51.24,51.24,623900.0,33.0704,33.0961,32.9739,32.9739,623900.0
2010-12-01 15:55:00,51.25,51.35,51.22,51.33,729600.0,32.9803,33.0446,32.961,33.0318,729600.0
2010-12-02 09:30:00,51.6,51.65,51.32,51.33,828300.0,33.2055,33.2377,33.0253,33.0318,828300.0
2010-12-02 09:35:00,51.34,51.61,51.3,51.5,845800.0,33.0382,33.212,33.0125,33.1412,845800.0
2010-12-02 09:40:00,51.51,51.57,51.27,51.3,574300.0,33.1476,33.1862,32.9932,33.0125,574300.0
2010-12-02 09:45:00,51.29,51.29,51.02,51.02,1007900.0,33.006,33.006,32.8323,32.8323,1007900.0
2010-12-02 09:50:00,51.03,51.1,50.63,50.79,1116400.0,32.8387,32.8838,32.5813,32.6843,1116400.0
2010-12-02 09:55:00,50.79,50.94,50.78,50.92,453900.0,32.6843,32.7808,32.6778,32.7679,453900.0
2010-12-02 10:00:00,50.9,51.1,50.87,51.04,587400.0,32.7551,32.8838,32.7358,32.8452,587400.0
2010-12-02 10:05:00,51.03,51.09,50.66,50.69,859000.0,32.8387,32.8773,32.6006,32.6199,859000.0
2010-12-02 10:10:00,50.69,50.79,50.65,50.74,564900.0,32.6199,32.6843,32.5942,32.6521,564900.0
2010-12-02 10:15:00,50.75,50.89,50.55,50.62,776000.0,32.6585,32.7486,32.5298,32.5749,776000.0
2010-12-02 10:20:00,50.6,50.64,50.45,50.48,812000.0,32.562,32.5877,32.4655,32.4848,812000.0
2010-12-02 10:25:00,50.48,50.56,50.15,50.26,1016400.0,32.4848,32.5363,32.2724,32.3432,1016400.0
2010-12-02 10:30:00,50.26,50.44,50.26,50.42,655200.0,32.3432,32.459,32.3432,32.4462,655200.0
2010-12-02 10:35:00,50.42,50.46,50.14,50.15,781300.0,32.4462,32.4719,32.266,32.2724,781300.0
2010-12-02 10:40:00,50.15,50.16,49.93,50.09,952900.0,32.2724,32.2789,32.1308,32.2338,952900.0
2010-12-02 10:45:00,50.09,50.15,49.8,49.9,736100.0,32.2338,32.2724,32.0472,32.1115,736100.0
2010-12-02 10:50:00,49.89,49.95,49.54,49.59,964300.0,32.1051,32.1437,31.8799,31.912,964300.0
2010-12-02 10:55:00,49.58,49.94,49.56,49.93,889800.0,31.9056,32.1373,31.8927,32.1308,889800.0
2010-12-02 11:00:00,49.93,50.05,49.81,49.82,832600.0,32.1308,32.2081,32.0536,32.0601,832600.0
2010-12-02 11:05:00,49.84,49.85,49.64,49.77,715400.0,32.0729,32.0794,31.9442,32.0279,715400.0
2010-12-02 11:10:00,49.78,49.81,49.63,49.7,724900.0,32.0343,32.0536,31.9378,31.9828,724900.0
2010-12-02 11:15:00,49.72,49.76,49.56,49.68,776100.0,31.9957,32.0214,31.8927,31.97,776100.0
2010-12-02 11:20:00,49.68,49.89,49.68,49.8,598200.0,31.97,32.1051,31.97,32.0472,598200.0
2010-12-02 11:25:00,49.8,49.8,49.56,49.66,522000.0,32.0472,32.0472,31.8927,31.9571,522000.0
2010-12-02 11:30:00,49.66,49.76,49.58,49.72,460500.0,31.9571,32.0214,31.9056,31.9957,460500.0
2010-12-02 11:35:00,49.71,50.07,49.7,50.07,1002400.0,31.9893,32.2209,31.9828,32.2209,1002400.0
2010-12-02 11:40:00,50.06,50.73,50.05,50.7,2232400.0,32.2145,32.6457,32.2081,32.6264,2232400.0
2010-12-02 11:45:00,50.7,51.18,50.51,50.88,2523600.0,32.6264,32.9352,32.5041,32.7422,2523600.0
2010-12-02 11:50:00,50.89,51.28,50.85,51.06,1416200.0,32.7486,32.9996,32.7229,32.858,1416200.0
2010-12-02 11:55:00,51.06,51.1,50.78,50.8,791700.0,32.858,32.8838,32.6778,32.6907,791700.0
2010-12-02 12:00:00,50.8,50.91,50.51,50.57,1140200.0,32.6907,32.7615,32.5041,32.5427,1140200.0
2010-12-02 12:05:00,50.57,50.61,50.25,50.33,1146800.0,32.5427,32.5684,32.3368,32.3883,1146800.0
2010-12-02 12:10:00,50.33,50.4,50.13,50.23,855700.0,32.3883,32.4333,32.2595,32.3239,855700.0
2010-12-02 12:15:00,50.22,50.23,49.95,49.97,869200.0,32.3175,32.3239,32.1437,32.1566,869200.0
2010-12-02 12:20:00,49.97,50.17,49.39,49.4,2055000.0,32.1566,32.2853,31.7833,31.7898,2055000.0
2010-12-02 12:25:00,49.4,49.61,47.3,47.5,6055000.0,31.7898,31.9249,30.4384,30.5671,6055000.0
2010-12-02 12:30:00,47.51,48.4,47.2,47.96,5818500.0,30.5735,31.1463,30.374,30.8631,5818500.0
2010-12-02 12:35:00,47.96,48.72,47.9,48.72,2788200.0,30.8631,31.3522,30.8245,31.3522,2788200.0
2010-12-02 12:40:00,48.73,49.07,48.52,48.87,2542300.0,31.3586,31.5774,31.2235,31.4487,2542300.0
2010-12-02 12:45:00,48.86,48.88,48.32,48.35,1867500.0,31.4423,31.4552,31.0948,31.1141,1867500.0
2010-12-02 12:50:00,48.35,48.44,47.9,48.15,2369500.0,31.1141,31.172,30.8245,30.9854,2369500.0
2010-12-02 12:55:00,48.15,48.24,47.8,47.94,1594800.0,30.9854,31.0433,30.7602,30.8502,1594800.0
2010-12-02 13:00:00,47.94,48.05,47.58,47.58,1705800.0,30.8502,30.921,30.6186,30.6186,1705800.0
2010-12-02 13:05:00,47.58,48.03,47.53,47.79,1250700.0,30.6186,30.9082,30.5864,30.7537,1250700.0
2010-12-02 13:10:00,47.8,48.1,47.61,47.76,1276300.0,30.7602,30.9532,30.6379,30.7344,1276300.0
2010-12-02 13:15:00,47.76,48.05,47.69,47.97,751900.0,30.7344,30.921,30.6894,30.8696,751900.0
2010-12-02 13:20:00,47.97,48.06,47.65,47.69,821000.0,30.8696,30.9275,30.6636,30.6894,821000.0
2010-12-02 13:25:00,47.7,47.93,47.5,47.9,1275600.0,30.6958,30.8438,30.5671,30.8245,1275600.0
2010-12-02 13:30:00,47.91,48.29,47.82,48.06,1346500.0,30.8309,31.0755,30.773,30.9275,1346500.0
2010-12-02 13:35:00,48.07,48.1,47.9,47.97,598700.0,30.9339,30.9532,30.8245,30.8696,598700.0
2010-12-02 13:40:00,47.98,48.46,47.91,48.24,912400.0,30.876,31.1849,30.8309,31.0433,912400.0
2010-12-02 13:45:00,48.24,48.86,48.24,48.66,1827200.0,31.0433,31.4423,31.0433,31.3136,1827200.0
2010-12-02 13:50:00,48.65,48.9,48.62,48.89,1075200.0,31.3071,31.468,31.2878,31.4616,1075200.0
2010-12-02 13:55:00,48.88,49.12,48.8,49.11,1404300.0,31.4552,31.6096,31.4037,31.6032,1404300.0
2010-12-02 14:00:00,49.11,49.33,49.08,49.15,1549400.0,31.6032,31.7447,31.5839,31.6289,1549400.0
2010-12-02 14:05:00,49.16,49.37,49.15,49.26,1309000.0,31.6353,31.7705,31.6289,31.6997,1309000.0
2010-12-02 14:10:00,49.25,49.46,49.2,49.43,930600.0,31.6933,31.8284,31.6611,31.8091,930600.0
2010-12-02 14:15:00,49.42,49.63,49.4,49.53,939100.0,31.8027,31.9378,31.7898,31.8734,939100.0
2010-12-02 14:20:00,49.53,49.8,49.52,49.71,1400900.0,31.8734,32.0472,31.867,31.9893,1400900.0
2010-12-02 14:25:00,49.71,49.87,49.43,49.75,1208600.0,31.9893,32.0922,31.8091,32.015,1208600.0
2010-12-02 14:30:00,49.75,50.0,49.72,49.94,1323300.0,32.015,32.1759,31.9957,32.1373,1323300.0
2010-12-02 14:35:00,49.94,49.98,49.8,49.91,779700.0,32.1373,32.163,32.0472,32.118,779700.0
2010-12-02 14:40:00,49.9,49.91,49.57,49.62,1113400.0,32.1115,32.118,31.8992,31.9314,1113400.0
2010-12-02 14:45:00,49.63,49.74,49.47,49.5,927500.0,31.9378,32.0086,31.8348,31.8541,927500.0
2010-12-02 14:50:00,49.5,49.56,49.36,49.48,775800.0,31.8541,31.8927,31.764,31.8413,775800.0
2010-12-02 14:55:00,49.48,49.65,49.45,49.5,674900.0,31.8413,31.9507,31.822,31.8541,674900.0
2010-12-02 15:00:00,49.49,49.61,49.4,49.5,521100.0,31.8477,31.9249,31.7898,31.8541,521100.0
2010-12-02 15:05:00,49.5,49.74,49.36,49.68,649600.0,31.8541,32.0086,31.764,31.97,649600.0
2010-12-02 15:10:00,49.68,49.83,49.57,49.76,674600.0,31.97,32.0665,31.8992,32.0214,674600.0
2010-12-02 15:15:00,49.77,49.78,49.34,49.44,895500.0,32.0279,32.0343,31.7512,31.8155,895500.0
2010-12-02 15:20:00,49.44,49.65,49.4,49.5,512400.0,31.8155,31.9507,31.7898,31.8541,512400.0
2010-12-02 15:25:00,49.5,49.78,49.45,49.77,704300.0,31.8541,32.0343,31.822,32.0279,704300.0
2010-12-02 15:30:00,49.76,49.83,49.65,49.78,636300.0,32.0214,32.0665,31.9507,32.0343,636300.0
2010-12-02 15:35:00,49.79,49.8,49.59,49.6,430100.0,32.0408,32.0472,31.912,31.9185,430100.0
2010-12-02 15:40:00,49.6,49.64,49.36,49.44,674800.0,31.9185,31.9442,31.764,31.8155,674800.0
2010-12-02 15:45:00,49.44,49.47,48.9,48.93,1726300.0,31.8155,31.8348,31.468,31.4873,1726300.0
2010-12-02 15:50:00,48.94,49.09,48.83,48.85,749300.0,31.4938,31.5903,31.423,31.4358,749300.0
2010-12-02 15:55:00,48.86,49.19,48.85,49.17,1288500.0,31.4423,31.6546,31.4358,31.6418,1288500.0
2010-12-03 09:30:00,48.44,49.15,48.39,48.94,1250100.0,31.172,31.6289,31.1398,31.4938,1250100.0
2010-12-03 09:35:00,48.94,49.55,48.8,49.54,1410400.0,31.4938,31.8863,31.4037,31.8799,1410400.0
2010-12-03 09:40:00,49.54,49.77,49.46,49.74,971300.0,31.8799,32.0279,31.8284,32.0086,971300.0
2010-12-03 09:45:00,49.74,50.08,49.7,50.06,1185900.0,32.0086,32.2274,31.9828,32.2145,1185900.0
2010-12-03 09:50:00,50.05,50.16,49.83,49.85,1132000.0,32.2081,32.2789,32.0665,32.0794,1132000.0
2010-12-03 09:55:00,49.85,49.91,49.58,49.79,813400.0,32.0794,32.118,31.9056,32.0408,813400.0
2010-12-03 10:00:00,49.8,50.15,49.78,49.83,621100.0,32.0472,32.2724,32.0343,32.0665,621100.0
2010-12-03 10:05:00,49.84,49.98,49.73,49.76,404900.0,32.0729,32.163,32.0021,32.0214,404900.0
2010-12-03 10:10:00,49.76,49.8,49.55,49.56,558500.0,32.0214,32.0472,31.8863,31.8927,558500.0
2010-12-03 10:15:00,49.56,49.84,49.55,49.74,507600.0,31.8927,32.0729,31.8863,32.0086,507600.0
2010-12-03 10:20:00,49.75,49.82,49.55,49.6,474000.0,32.015,32.0601,31.8863,31.9185,474000.0
2010-12-03 10:25:00,49.6,49.78,49.49,49.72,492800.0,31.9185,32.0343,31.8477,31.9957,492800.0
2010-12-03 10:30:00,49.72,49.83,49.67,49.76,347300.0,31.9957,32.0665,31.9635,32.0214,347300.0
2010-12-03 10:35:00,49.77,49.8,49.64,49.73,307500.0,32.0279,32.0472,31.9442,32.0021,307500.0
2010-12-03 10:40:00,49.72,49.76,49.66,49.71,240600.0,31.9957,32.0214,31.9571,31.9893,240600.0
2010-12-03 10:45:00,49.72,49.82,49.55,49.56,393300.0,31.9957,32.0601,31.8863,31.8927,393300.0
2010-12-03 10:50:00,49.57,49.64,49.39,49.62,586600.0,31.8992,31.9442,31.7833,31.9314,586600.0
2010-12-03 10:55:00,49.62,49.68,49.52,49.65,278700.0,31.9314,31.97,31.867,31.9507,278700.0
2010-12-03 11:00:00,49.65,49.66,49.45,49.46,329900.0,31.9507,31.9571,31.822,31.8284,329900.0
2010-12-03 11:05:00,49.46,49.63,49.45,49.57,284900.0,31.8284,31.9378,31.822,31.8992,284900.0
2010-12-03 11:10:00,49.57,49.57,49.38,49.41,442600.0,31.8992,31.8992,31.7769,31.7962,442600.0
2010-12-03 11:15:00,49.42,49.47,49.27,49.29,339300.0,31.8027,31.8348,31.7061,31.719,339300.0
2010-12-03 11:20:00,49.29,49.37,49.22,49.28,357100.0,31.719,31.7705,31.6739,31.7126,357100.0
2010-12-03 11:25:00,49.28,49.28,49.04,49.14,551400.0,31.7126,31.7126,31.5581,31.6225,551400.0
2010-12-03 11:30:00,49.14,49.34,49.05,49.12,408100.0,31.6225,31.7512,31.5645,31.6096,408100.0
2010-12-03 11:35:00,49.11,49.13,48.86,48.91,507800.0,31.6032,31.616,31.4423,31.4745,507800.0
2010-12-03 11:40:00,48.91,49.04,48.86,48.98,353800.0,31.4745,31.5581,31.4423,31.5195,353800.0
2010-12-03 11:45:00,48.97,49.12,48.92,49.02,386800.0,31.5131,31.6096,31.4809,31.5452,386800.0
2010-12-03 11:50:00,49.02,49.02,48.75,48.76,578400.0,31.5452,31.5452,31.3715,31.3779,578400.0
2010-12-03 11:55:00,48.77,48.88,48.7,48.8,358000.0,31.3844,31.4552,31.3393,31.4037,358000.0
2010-12-03 12:00:00,48.81,49.05,48.8,49.02,298900.0,31.4101,31.5645,31.4037,31.5452,298900.0
2010-12-03 12:05:00,49.02,49.2,48.98,49.05,414900.0,31.5452,31.6611,31.5195,31.5645,414900.0
2010-12-03 12:10:00,49.05,49.1,48.97,48.99,257300.0,31.5645,31.5967,31.5131,31.5259,257300.0
2010-12-03 12:15:00,48.98,49.01,48.89,48.98,166400.0,31.5195,31.5388,31.4616,31.5195,166400.0
2010-12-03 12:20:00,48.99,49.08,48.95,49.05,156400.0,31.5259,31.5839,31.5002,31.5645,156400.0
2010-12-03 12:25:00,49.05,49.08,48.86,48.88,185300.0,31.5645,31.5839,31.4423,31.4552,185300.0
2010-12-03 12:30:00,48.89,48.89,48.77,48.8,334400.0,31.4616,31.4616,31.3844,31.4037,334400.0
2010-12-03 12:35:00,48.79,48.98,48.71,48.91,245100.0,31.3972,31.5195,31.3458,31.4745,245100.0
2010-12-03 12:40:00,48.92,49.04,48.84,48.85,221700.0,31.4809,31.5581,31.4294,31.4358,221700.0
2010-12-03 12:45:00,48.85,48.9,48.8,48.85,148200.0,31.4358,31.468,31.4037,31.4358,148200.0
2010-12-03 12:50:00,48.85,48.89,48.79,48.89,104300.0,31.4358,31.4616,31.3972,31.4616,104300.0
2010-12-03 12:55:00,48.89,48.9,48.72,48.76,171100.0,31.4616,31.468,31.3522,31.3779,171100.0
2010-12-03 13:00:00,48.75,48.87,48.75,48.83,151900.0,31.3715,31.4487,31.3715,31.423,151900.0
2010-12-03 13:05:00,48.82,48.97,48.77,48.9,247500.0,31.4165,31.5131,31.3844,31.468,247500.0
2010-12-03 13:10:00,48.9,48.96,48.84,48.93,155300.0,31.468,31.5066,31.4294,31.4873,155300.0
2010-12-03 13:15:00,48.94,48.96,48.83,48.86,160100.0,31.4938,31.5066,31.423,31.4423,160100.0
2010-12-03 13:20:00,48.85,48.94,48.79,48.9,142000.0,31.4358,31.4938,31.3972,31.468,142000.0
2010-12-03 13:25:00,48.9,48.92,48.78,48.79,185800.0,31.468,31.4809,31.3908,31.3972,185800.0
2010-12-03 13:30:00,48.79,48.83,48.74,48.77,189900.0,31.3972,31.423,31.3651,31.3844,189900.0
2010-12-03 13:35:00,48.77,48.91,48.67,48.84,428800.0,31.3844,31.4745,31.32,31.4294,428800.0
2010-12-03 13:40:00,48.85,48.91,48.81,48.86,215900.0,31.4358,31.4745,31.4101,31.4423,215900.0
2010-12-03 13:45:00,48.86,48.89,48.83,48.88,182900.0,31.4423,31.4616,31.423,31.4552,182900.0
2010-12-03 13:50:00,48.88,48.92,48.84,48.87,150400.0,31.4552,31.4809,31.4294,31.4487,150400.0
2010-12-03 13:55:00,48.88,48.91,48.82,48.89,97700.0,31.4552,31.4745,31.4165,31.4616,97700.0
2010-12-03 14:00:00,48.9,48.97,48.83,48.94,206900.0,31.468,31.5131,31.423,31.4938,206900.0
2010-12-03 14:05:00,48.94,48.95,48.86,48.89,176800.0,31.4938,31.5002,31.4423,31.4616,176800.0
2010-12-03 14:10:00,48.89,48.91,48.8,48.82,402100.0,31.4616,31.4745,31.4037,31.4165,402100.0
2010-12-03 14:15:00,48.83,48.9,48.83,48.84,169700.0,31.423,31.468,31.423,31.4294,169700.0
2010-12-03 14:20:00,48.84,48.89,48.82,48.84,86000.0,31.4294,31.4616,31.4165,31.4294,86000.0
2010-12-03 14:25:00,48.84,48.86,48.76,48.83,193700.0,31.4294,31.4423,31.3779,31.423,193700.0
2010-12-03 14:30:00,48.83,48.88,48.83,48.86,116100.0,31.423,31.4552,31.423,31.4423,116100.0
2010-12-03 14:35:00,48.85,48.91,48.85,48.87,150500.0,31.4358,31.4745,31.4358,31.4487,150500.0
2010-12-03 14:40:00,48.87,48.96,48.84,48.95,181100.0,31.4487,31.5066,31.4294,31.5002,181100.0
2010-12-03 14:45:00,48.96,49.0,48.9,48.99,309100.0,31.5066,31.5324,31.468,31.5259,309100.0
2010-12-03 14:50:00,48.99,49.0,48.91,48.97,185000.0,31.5259,31.5324,31.4745,31.5131,185000.0
2010-12-03 14:55:00,48.97,48.99,48.91,48.99,156300.0,31.5131,31.5259,31.4745,31.5259,156300.0
2010-12-03 15:00:00,48.99,49.13,48.97,49.01,394100.0,31.5259,31.616,31.5131,31.5388,394100.0
2010-12-03 15:05:00,49.02,49.16,49.01,49.09,301300.0,31.5452,31.6353,31.5388,31.5903,301300.0
2010-12-03 15:10:00,49.09,49.16,49.04,49.13,222700.0,31.5903,31.6353,31.5581,31.616,222700.0
2010-12-03 15:15:00,49.13,49.16,49.05,49.11,273000.0,31.616,31.6353,31.5645,31.6032,273000.0
2010-12-03 15:20:00,49.1,49.25,49.1,49.24,267300.0,31.5967,31.6933,31.5967,31.6868,267300.0
2010-12-03 15:25:00,49.24,49.3,49.21,49.27,295600.0,31.6868,31.7254,31.6675,31.7061,295600.0
2010-12-03 15:30:00,49.27,49.35,49.25,49.29,539400.0,31.7061,31.7576,31.6933,31.719,539400.0
2010-12-03 15:35:00,49.29,49.41,49.26,49.35,392300.0,31.719,31.7962,31.6997,31.7576,392300.0
2010-12-03 15:40:00,49.34,49.4,49.32,49.36,270900.0,31.7512,31.7898,31.7383,31.764,270900.0
2010-12-03 15:45:00,49.35,49.43,49.26,49.28,542400.0,31.7576,31.8091,31.6997,31.7126,542400.0
2010-12-03 15:50:00,49.28,49.29,49.17,49.26,692500.0,31.7126,31.719,31.6418,31.6997,692500.0
2010-12-03 15:55:00,49.25,49.28,49.2,49.22,918400.0,31.6933,31.7126,31.6611,31.6739,918400.0
2010-12-06 09:30:00,49.09,49.29,48.8,49.27,642300.0,31.5903,31.719,31.4037,31.7061,642300.0
2010-12-06 09:35:00,49.27,49.99,49.26,49.77,1113500.0,31.7061,32.1695,31.6997,32.0279,1113500.0
2010-12-06 09:40:00,49.76,49.8,49.55,49.66,537200.0,32.0214,32.0472,31.8863,31.9571,537200.0
2010-12-06 09:45:00,49.66,49.72,49.55,49.67,422700.0,31.9571,31.9957,31.8863,31.9635,422700.0
2010-12-06 09:50:00,49.67,49.8,49.42,49.48,626200.0,31.9635,32.0472,31.8027,31.8413,626200.0
2010-12-06 09:55:00,49.47,49.61,49.44,49.5,333000.0,31.8348,31.9249,31.8155,31.8541,333000.0
2010-12-06 10:00:00,49.48,49.58,49.35,49.39,387300.0,31.8413,31.9056,31.7576,31.7833,387300.0
2010-12-06 10:05:00,49.4,49.46,49.37,49.43,210700.0,31.7898,31.8284,31.7705,31.8091,210700.0
2010-12-06 10:10:00,49.43,49.61,49.31,49.37,439300.0,31.8091,31.9249,31.7319,31.7705,439300.0
2010-12-06 10:15:00,49.36,49.38,49.16,49.26,481500.0,31.764,31.7769,31.6353,31.6997,481500.0
2010-12-06 10:20:00,49.28,49.28,48.93,49.09,825600.0,31.7126,31.7126,31.4873,31.5903,825600.0
2010-12-06 10:25:00,49.09,49.09,48.87,49.05,503700.0,31.5903,31.5903,31.4487,31.5645,503700.0
2010-12-06 10:30:00,49.06,49.19,49.05,49.15,357600.0,31.571,31.6546,31.5645,31.6289,357600.0
2010-12-06 10:35:00,49.14,49.2,49.03,49.14,250500.0,31.6225,31.6611,31.5517,31.6225,250500.0
2010-12-06 10:40:00,49.15,49.17,49.0,49.02,170600.0,31.6289,31.6418,31.5324,31.5452,170600.0
2010-12-06 10:45:00,49.01,49.07,48.94,49.0,323900.0,31.5388,31.5774,31.4938,31.5324,323900.0
2010-12-06 10:50:00,48.98,49.06,48.9,49.0,392600.0,31.5195,31.571,31.468,31.5324,392600.0
2010-12-06 10:55:00,49.01,49.07,48.86,49.04,312500.0,31.5388,31.5774,31.4423,31.5581,312500.0
2010-12-06 11:00:00,49.04,49.1,48.95,48.98,180700.0,31.5581,31.5967,31.5002,31.5195,180700.0
2010-12-06 11:05:00,48.99,49.04,48.87,48.98,269800.0,31.5259,31.5581,31.4487,31.5195,269800.0
2010-12-06 11:10:00,48.98,49.0,48.75,48.82,699900.0,31.5195,31.5324,31.3715,31.4165,699900.0
2010-12-06 11:15:00,48.82,48.88,48.51,48.53,638100.0,31.4165,31.4552,31.2171,31.2299,638100.0
2010-12-06 11:20:00,48.53,48.57,48.4,48.55,700900.0,31.2299,31.2557,31.1463,31.2428,700900.0
2010-12-06 11:25:00,48.55,48.69,48.5,48.68,358800.0,31.2428,31.3329,31.2106,31.3264,358800.0
2010-12-06 11:30:00,48.68,48.68,48.52,48.62,179400.0,31.3264,31.3264,31.2235,31.2878,179400.0
2010-12-06 11:35:00,48.63,48.65,48.48,48.55,224800.0,31.2943,31.3071,31.1977,31.2428,224800.0
2010-12-06 11:40:00,48.55,48.82,48.55,48.81,419900.0,31.2428,31.4165,31.2428,31.4101,419900.0
2010-12-06 11:45:00,48.82,48.92,48.74,48.82,382900.0,31.4165,31.4809,31.3651,31.4165,382900.0
2010-12-06 11:50:00,48.82,48.99,48.82,48.9,409700.0,31.4165,31.5259,31.4165,31.468,409700.0
2010-12-06 11:55:00,48.9,48.95,48.83,48.88,164300.0,31.468,31.5002,31.423,31.4552,164300.0
2010-12-06 12:00:00,48.88,49.04,48.88,48.98,278100.0,31.4552,31.5581,31.4552,31.5195,278100.0
2010-12-06 12:05:00,48.99,49.0,48.86,48.91,174000.0,31.5259,31.5324,31.4423,31.4745,174000.0
2010-12-06 12:10:00,48.9,48.97,48.84,48.96,126400.0,31.468,31.5131,31.4294,31.5066,126400.0
2010-12-06 12:15:00,48.96,48.98,48.87,48.9,202700.0,31.5066,31.5195,31.4487,31.468,202700.0
2010-12-06 12:20:00,48.9,48.94,48.84,48.9,197900.0,31.468,31.4938,31.4294,31.468,197900.0
2010-12-06 12:25:00,48.91,48.97,48.89,48.94,171600.0,31.4745,31.5131,31.4616,31.4938,171600.0
2010-12-06 12:30:00,48.94,49.09,48.94,49.07,318100.0,31.4938,31.5903,31.4938,31.5774,318100.0
2010-12-06 12:35:00,49.05,49.18,49.03,49.15,271200.0,31.5645,31.6482,31.5517,31.6289,271200.0
2010-12-06 12:40:00,49.16,49.37,49.14,49.34,434700.0,31.6353,31.7705,31.6225,31.7512,434700.0
2010-12-06 12:45:00,49.35,49.39,48.6,48.93,1557300.0,31.7576,31.7833,31.275,31.4873,1557300.0
2010-12-06 12:50:00,48.93,48.96,48.71,48.74,390000.0,31.4873,31.5066,31.3458,31.3651,390000.0
2010-12-06 12:55:00,48.73,49.03,48.73,49.01,306000.0,31.3586,31.5517,31.3586,31.5388,306000.0
2010-12-06 13:00:00,49.01,49.15,48.9,49.12,250600.0,31.5388,31.6289,31.468,31.6096,250600.0
2010-12-06 13:05:00,49.12,49.18,49.06,49.07,210100.0,31.6096,31.6482,31.571,31.5774,210100.0
2010-12-06 13:10:00,49.08,49.09,48.96,49.05,222200.0,31.5839,31.5903,31.5066,31.5645,222200.0
2010-12-06 13:15:00,49.04,49.1,48.95,48.96,144500.0,31.5581,31.5967,31.5002,31.5066,144500.0
2010-12-06 13:20:00,48.96,49.02,48.92,49.02,116600.0,31.5066,31.5452,31.4809,31.5452,116600.0
2010-12-06 13:25:00,49.02,49.08,48.99,49.04,130500.0,31.5452,31.5839,31.5259,31.5581,130500.0
2010-12-06 13:30:00,49.04,49.1,48.98,49.03,134700.0,31.5581,31.5967,31.5195,31.5517,134700.0
2010-12-06 13:35:00,49.03,49.15,49.02,49.09,191200.0,31.5517,31.6289,31.5452,31.5903,191200.0
2010-12-06 13:40:00,49.1,49.25,49.09,49.22,290500.0,31.5967,31.6933,31.5903,31.6739,290500.0
2010-12-06 13:45:00,49.21,49.29,49.19,49.23,273100.0,31.6675,31.719,31.6546,31.6804,273100.0
2010-12-06 13:50:00,49.23,49.34,49.22,49.29,254400.0,31.6804,31.7512,31.6739,31.719,254400.0
2010-12-06 13:55:00,49.29,49.33,49.24,49.28,192500.0,31.719,31.7447,31.6868,31.7126,192500.0
2010-12-06 14:00:00,49.28,49.28,49.15,49.17,175200.0,31.7126,31.7126,31.6289,31.6418,175200.0
2010-12-06 14:05:00,49.17,49.28,49.16,49.28,141400.0,31.6418,31.7126,31.6353,31.7126,141400.0
2010-12-06 14:10:00,49.28,49.28,49.18,49.25,113000.0,31.7126,31.7126,31.6482,31.6933,113000.0
2010-12-06 14:15:00,49.26,49.33,49.25,49.31,159100.0,31.6997,31.7447,31.6933,31.7319,159100.0
2010-12-06 14:20:00,49.31,49.32,49.25,49.29,110400.0,31.7319,31.7383,31.6933,31.719,110400.0
2010-12-06 14:25:00,49.29,49.4,49.28,49.32,315100.0,31.719,31.7898,31.7126,31.7383,315100.0
2010-12-06 14:30:00,49.33,49.54,49.28,49.51,479000.0,31.7447,31.8799,31.7126,31.8606,479000.0
2010-12-06 14:35:00,49.51,49.52,49.41,49.44,330000.0,31.8606,31.867,31.7962,31.8155,330000.0
2010-12-06 14:40:00,49.43,49.44,49.37,49.42,156500.0,31.8091,31.8155,31.7705,31.8027,156500.0
2010-12-06 14:45:00,49.43,49.45,49.32,49.36,162500.0,31.8091,31.822,31.7383,31.764,162500.0
2010-12-06 14:50:00,49.36,49.43,49.36,49.36,109400.0,31.764,31.8091,31.764,31.764,109400.0
2010-12-06 14:55:00,49.37,49.37,49.19,49.2,201600.0,31.7705,31.7705,31.6546,31.6611,201600.0
2010-12-06 15:00:00,49.2,49.36,49.2,49.3,269300.0,31.6611,31.764,31.6611,31.7254,269300.0
2010-12-06 15:05:00,49.3,49.31,49.12,49.24,316500.0,31.7254,31.7319,31.6096,31.6868,316500.0
2010-12-06 15:10:00,49.24,49.3,49.22,49.29,119900.0,31.6868,31.7254,31.6739,31.719,119900.0
2010-12-06 15:15:00,49.29,49.32,49.21,49.29,120000.0,31.719,31.7383,31.6675,31.719,120000.0
2010-12-06 15:20:00,49.29,49.34,49.28,49.29,178100.0,31.719,31.7512,31.7126,31.719,178100.0
2010-12-06 15:25:00,49.29,49.32,49.18,49.18,137500.0,31.719,31.7383,31.6482,31.6482,137500.0
2010-12-06 15:30:00,49.18,49.21,49.06,49.14,298900.0,31.6482,31.6675,31.571,31.6225,298900.0
2010-12-06 15:35:00,49.15,49.22,49.13,49.14,145800.0,31.6289,31.6739,31.616,31.6225,145800.0
2010-12-06 15:40:00,49.15,49.2,49.11,49.15,153300.0,31.6289,31.6611,31.6032,31.6289,153300.0
2010-12-06 15:45:00,49.15,49.15,49.02,49.09,296200.0,31.6289,31.6289,31.5452,31.5903,296200.0
2010-12-06 15:50:00,49.08,49.09,48.91,48.94,502900.0,31.5839,31.5903,31.4745,31.4938,502900.0
2010-12-06 15:55:00,48.94,49.05,48.91,49.02,598100.0,31.4938,31.5645,31.4745,31.5452,598100.0
2010-12-07 09:30:00,49.99,50.04,49.7,49.88,866600.0,32.1695,32.2016,31.9828,32.0987,866600.0
2010-12-07 09:35:00,49.87,49.89,49.51,49.59,806800.0,32.0922,32.1051,31.8606,31.912,806800.0
2010-12-07 09:40:00,49.58,49.59,49.13,49.18,823300.0,31.9056,31.912,31.616,31.6482,823300.0
2010-12-07 09:45:00,49.18,49.35,49.05,49.22,635700.0,31.6482,31.7576,31.5645,31.6739,635700.0
2010-12-07 09:50:00,49.22,49.23,49.04,49.14,604400.0,31.6739,31.6804,31.5581,31.6225,604400.0
2010-12-07 09:55:00,49.15,49.15,48.73,48.8,844600.0,31.6289,31.6289,31.3586,31.4037,844600.0
2010-12-07 10:00:00,48.8,48.95,48.73,48.92,840100.0,31.4037,31.5002,31.3586,31.4809,840100.0
2010-12-07 10:05:00,48.92,48.96,48.8,48.87,572100.0,31.4809,31.5066,31.4037,31.4487,572100.0
2010-12-07 10:10:00,48.86,48.95,48.66,48.87,630800.0,31.4423,31.5002,31.3136,31.4487,630800.0
2010-12-07 10:15:00,48.88,49.15,48.86,49.12,515900.0,31.4552,31.6289,31.4423,31.6096,515900.0
2010-12-07 10:20:00,49.12,49.14,49.03,49.1,419600.0,31.6096,31.6225,31.5517,31.5967,419600.0
2010-12-07 10:25:00,49.1,49.25,49.01,49.01,641700.0,31.5967,31.6933,31.5388,31.5388,641700.0
2010-12-07 10:30:00,49.01,49.02,48.8,48.86,495000.0,31.5388,31.5452,31.4037,31.4423,495000.0
2010-12-07 10:35:00,48.86,48.89,48.72,48.89,429400.0,31.4423,31.4616,31.3522,31.4616,429400.0
2010-12-07 10:40:00,48.89,49.06,48.89,49.05,361600.0,31.4616,31.571,31.4616,31.5645,361600.0
2010-12-07 10:45:00,49.04,49.04,48.92,48.99,218600.0,31.5581,31.5581,31.4809,31.5259,218600.0
2010-12-07 10:50:00,48.99,49.12,48.95,49.01,278700.0,31.5259,31.6096,31.5002,31.5388,278700.0
2010-12-07 10:55:00,49.02,49.08,48.91,49.03,205700.0,31.5452,31.5839,31.4745,31.5517,205700.0
2010-12-07 11:00:00,49.04,49.1,48.96,48.96,135900.0,31.5581,31.5967,31.5066,31.5066,135900.0
2010-12-07 11:05:00,48.97,48.97,48.85,48.9,213500.0,31.5131,31.5131,31.4358,31.468,213500.0
2010-12-07 11:10:00,48.89,48.93,48.78,48.85,428800.0,31.4616,31.4873,31.3908,31.4358,428800.0
2010-12-07 11:15:00,48.87,48.89,48.8,48.85,236200.0,31.4487,31.4616,31.4037,31.4358,236200.0
2010-12-07 11:20:00,48.85,48.95,48.8,48.82,166500.0,31.4358,31.5002,31.4037,31.4165,166500.0
2010-12-07 11:25:00,48.82,48.92,48.78,48.84,283900.0,31.4165,31.4809,31.3908,31.4294,283900.0
2010-12-07 11:30:00,48.84,48.87,48.81,48.83,226800.0,31.4294,31.4487,31.4101,31.423,226800.0
2010-12-07 11:35:00,48.83,48.84,48.77,48.83,240200.0,31.423,31.4294,31.3844,31.423,240200.0
2010-12-07 11:40:00,48.82,48.88,48.78,48.8,242500.0,31.4165,31.4552,31.3908,31.4037,242500.0
2010-12-07 11:45:00,48.8,48.81,48.7,48.72,330600.0,31.4037,31.4101,31.3393,31.3522,330600.0
2010-12-07 11:50:00,48.73,48.84,48.7,48.76,271400.0,31.3586,31.4294,31.3393,31.3779,271400.0
2010-12-07 11:55:00,48.75,48.85,48.73,48.8,229700.0,31.3715,31.4358,31.3586,31.4037,229700.0
2010-12-07 12:00:00,48.81,48.82,48.74,48.77,118600.0,31.4101,31.4165,31.3651,31.3844,118600.0
2010-12-07 12:05:00,48.77,48.77,48.6,48.61,415500.0,31.3844,31.3844,31.275,31.2814,415500.0
2010-12-07 12:10:00,48.61,48.63,48.51,48.62,416500.0,31.2814,31.2943,31.2171,31.2878,416500.0
2010-12-07 12:15:00,48.61,48.7,48.58,48.66,260000.0,31.2814,31.3393,31.2621,31.3136,260000.0
2010-12-07 12:20:00,48.66,48.7,48.59,48.62,289200.0,31.3136,31.3393,31.2685,31.2878,289200.0
2010-12-07 12:25:00,48.62,48.66,48.58,48.61,314500.0,31.2878,31.3136,31.2621,31.2814,314500.0
2010-12-07 12:30:00,48.61,48.66,48.57,48.57,255500.0,31.2814,31.3136,31.2557,31.2557,255500.0
2010-12-07 12:35:00,48.57,48.6,48.28,48.31,877900.0,31.2557,31.275,31.069,31.0883,877900.0
2010-12-07 12:40:00,48.32,48.44,48.26,48.33,683200.0,31.0948,31.172,31.0562,31.1012,683200.0
2010-12-07 12:45:00,48.33,48.46,48.3,48.42,328400.0,31.1012,31.1849,31.0819,31.1591,328400.0
2010-12-07 12:50:00,48.42,48.49,48.37,48.38,179400.0,31.1591,31.2042,31.127,31.1334,179400.0
2010-12-07 12:55:00,48.38,48.43,48.31,48.41,272400.0,31.1334,31.1656,31.0883,31.1527,272400.0
2010-12-07 13:00:00,48.42,48.52,48.4,48.48,193100.0,31.1591,31.2235,31.1463,31.1977,193100.0
2010-12-07 13:05:00,48.48,48.56,48.46,48.53,168300.0,31.1977,31.2492,31.1849,31.2299,168300.0
2010-12-07 13:10:00,48.53,48.54,48.33,48.36,248100.0,31.2299,31.2364,31.1012,31.1205,248100.0
2010-12-07 13:15:00,48.36,48.38,48.22,48.34,371700.0,31.1205,31.1334,31.0304,31.1077,371700.0
2010-12-07 13:20:00,48.34,48.38,48.26,48.29,193600.0,31.1077,31.1334,31.0562,31.0755,193600.0
2010-12-07 13:25:00,48.28,48.44,48.22,48.35,382000.0,31.069,31.172,31.0304,31.1141,382000.0
2010-12-07 13:30:00,48.35,48.37,48.08,48.09,448200.0,31.1141,31.127,30.9403,30.9468,448200.0
2010-12-07 13:35:00,48.09,48.18,48.0,48.12,698100.0,30.9468,31.0047,30.8889,30.9661,698100.0
2010-12-07 13:40:00,48.12,48.17,48.03,48.14,298300.0,30.9661,30.9983,30.9082,30.9789,298300.0
2010-12-07 13:45:00,48.14,48.22,48.1,48.15,219500.0,30.9789,31.0304,30.9532,30.9854,219500.0
2010-12-07 13:50:00,48.16,48.19,48.08,48.13,194500.0,30.9918,31.0111,30.9403,30.9725,194500.0
2010-12-07 13:55:00,48.13,48.19,48.08,48.14,240500.0,30.9725,31.0111,30.9403,30.9789,240500.0
2010-12-07 14:00:00,48.14,48.22,48.12,48.19,222000.0,30.9789,31.0304,30.9661,31.0111,222000.0
2010-12-07 14:05:00,48.19,48.3,48.19,48.23,320900.0,31.0111,31.0819,31.0111,31.0369,320900.0
2010-12-07 14:10:00,48.24,48.28,48.22,48.25,149900.0,31.0433,31.069,31.0304,31.0497,149900.0
2010-12-07 14:15:00,48.25,48.33,48.2,48.2,238300.0,31.0497,31.1012,31.0176,31.0176,238300.0
2010-12-07 14:20:00,48.2,48.41,48.2,48.39,323100.0,31.0176,31.1527,31.0176,31.1398,323100.0
2010-12-07 14:25:00,48.38,48.55,48.35,48.53,383600.0,31.1334,31.2428,31.1141,31.2299,383600.0
2010-12-07 14:30:00,48.54,48.83,48.51,48.71,894600.0,31.2364,31.423,31.2171,31.3458,894600.0
2010-12-07 14:35:00,48.71,48.8,48.6,48.62,456500.0,31.3458,31.4037,31.275,31.2878,456500.0
2010-12-07 14:40:00,48.62,48.66,48.5,48.51,375800.0,31.2878,31.3136,31.2106,31.2171,375800.0
2010-12-07 14:45:00,48.51,48.6,48.5,48.57,165600.0,31.2171,31.275,31.2106,31.2557,165600.0
2010-12-07 14:50:00,48.57,48.65,48.54,48.57,260300.0,31.2557,31.3071,31.2364,31.2557,260300.0
2010-12-07 14:55:00,48.57,48.57,48.27,48.31,423700.0,31.2557,31.2557,31.0626,31.0883,423700.0
2010-12-07 15:00:00,48.31,48.42,48.25,48.26,339400.0,31.0883,31.1591,31.0497,31.0562,339400.0
2010-12-07 15:05:00,48.26,48.31,48.15,48.19,328800.0,31.0562,31.0883,30.9854,31.0111,328800.0
2010-12-07 15:10:00,48.2,48.32,48.13,48.15,315700.0,31.0176,31.0948,30.9725,30.9854,315700.0
2010-12-07 15:15:00,48.14,48.22,47.92,47.94,888000.0,30.9789,31.0304,30.8374,30.8502,888000.0
2010-12-07 15:20:00,47.93,48.0,47.73,47.91,768900.0,30.8438,30.8889,30.7151,30.8309,768900.0
2010-12-07 15:25:00,47.91,48.07,47.81,48.03,460100.0,30.8309,30.9339,30.7666,30.9082,460100.0
2010-12-07 15:30:00,48.03,48.08,47.94,47.96,533000.0,30.9082,30.9403,30.8502,30.8631,533000.0
2010-12-07 15:35:00,47.96,48.02,47.88,48.01,336000.0,30.8631,30.9017,30.8116,30.8953,336000.0
2010-12-07 15:40:00,48.01,48.04,47.76,47.77,447500.0,30.8953,30.9146,30.7344,30.7408,447500.0
2010-12-07 15:45:00,47.78,47.84,47.66,47.72,706400.0,30.7473,30.7859,30.6701,30.7087,706400.0
2010-12-07 15:50:00,47.69,47.75,47.57,47.58,798600.0,30.6894,30.728,30.6121,30.6186,798600.0
2010-12-07 15:55:00,47.57,47.62,47.5,47.58,879400.0,30.6121,30.6443,30.5671,30.6186,879400.0
2010-12-08 09:30:00,47.84,48.0,47.5,47.53,783500.0,30.7859,30.8889,30.5671,30.5864,783500.0
2010-12-08 09:35:00,47.51,47.55,46.7,46.89,1897700.0,30.5735,30.5993,30.0523,30.1746,1897700.0
2010-12-08 09:40:00,46.9,47.23,46.8,46.98,1178900.0,30.181,30.3933,30.1166,30.2325,1178900.0
2010-12-08 09:45:00,46.98,47.16,46.8,46.95,851300.0,30.2325,30.3483,30.1166,30.2132,851300.0
2010-12-08 09:50:00,46.95,46.97,46.47,46.47,1390300.0,30.2132,30.226,29.9043,29.9043,1390300.0
2010-12-08 09:55:00,46.48,46.73,46.35,46.47,1164600.0,29.9107,30.0716,29.8271,29.9043,1164600.0
2010-12-08 10:00:00,46.48,46.6,46.31,46.58,991300.0,29.9107,29.9879,29.8013,29.9751,991300.0
2010-12-08 10:05:00,46.58,46.6,46.0,46.18,1413700.0,29.9751,29.9879,29.6018,29.7177,1413700.0
2010-12-08 10:10:00,46.17,46.28,46.08,46.14,944900.0,29.7112,29.782,29.6533,29.6919,944900.0
2010-12-08 10:15:00,46.15,46.21,46.05,46.1,764300.0,29.6983,29.737,29.634,29.6662,764300.0
2010-12-08 10:20:00,46.1,46.41,46.05,46.41,881100.0,29.6662,29.8657,29.634,29.8657,881100.0
2010-12-08 10:25:00,46.4,46.64,46.31,46.63,1010200.0,29.8592,30.0137,29.8013,30.0072,1010200.0
2010-12-08 10:30:00,46.63,46.64,46.38,46.42,649400.0,30.0072,30.0137,29.8464,29.8721,649400.0
2010-12-08 10:35:00,46.42,46.44,46.24,46.26,486900.0,29.8721,29.885,29.7563,29.7691,486900.0
2010-12-08 10:40:00,46.26,46.32,46.12,46.26,431700.0,29.7691,29.8077,29.679,29.7691,431700.0
2010-12-08 10:45:00,46.26,46.41,46.2,46.3,325600.0,29.7691,29.8657,29.7305,29.7949,325600.0
2010-12-08 10:50:00,46.29,46.4,46.23,46.39,288100.0,29.7884,29.8592,29.7498,29.8528,288100.0
2010-12-08 10:55:00,46.4,46.43,46.2,46.27,372100.0,29.8592,29.8785,29.7305,29.7756,372100.0
2010-12-08 11:00:00,46.26,46.28,46.1,46.21,535400.0,29.7691,29.782,29.6662,29.737,535400.0
2010-12-08 11:05:00,46.21,46.24,46.09,46.16,531300.0,29.737,29.7563,29.6597,29.7048,531300.0
2010-12-08 11:10:00,46.17,46.27,46.1,46.22,450800.0,29.7112,29.7756,29.6662,29.7434,450800.0
2010-12-08 11:15:00,46.22,46.25,46.1,46.16,375800.0,29.7434,29.7627,29.6662,29.7048,375800.0
2010-12-08 11:20:00,46.15,46.21,46.06,46.1,525500.0,29.6983,29.737,29.6404,29.6662,525500.0
2010-12-08 11:25:00,46.1,46.15,45.95,46.11,954900.0,29.6662,29.6983,29.5696,29.6726,954900.0
2010-12-08 11:30:00,46.11,46.11,45.89,46.0,546600.0,29.6726,29.6726,29.531,29.6018,546600.0
2010-12-08 11:35:00,46.0,46.0,45.6,45.72,1159900.0,29.6018,29.6018,29.3444,29.4216,1159900.0
2010-12-08 11:40:00,45.72,45.94,45.72,45.91,564300.0,29.4216,29.5632,29.4216,29.5439,564300.0
2010-12-08 11:45:00,45.91,46.19,45.85,46.18,931400.0,29.5439,29.7241,29.5053,29.7177,931400.0
2010-12-08 11:50:00,46.17,46.39,46.15,46.35,875400.0,29.7112,29.8528,29.6983,29.8271,875400.0
2010-12-08 11:55:00,46.35,46.45,46.32,46.41,518800.0,29.8271,29.8914,29.8077,29.8657,518800.0
2010-12-08 12:00:00,46.41,46.42,46.28,46.39,344500.0,29.8657,29.8721,29.782,29.8528,344500.0
2010-12-08 12:05:00,46.38,46.43,46.27,46.34,282000.0,29.8464,29.8785,29.7756,29.8206,282000.0
2010-12-08 12:10:00,46.33,46.41,46.27,46.34,302700.0,29.8142,29.8657,29.7756,29.8206,302700.0
2010-12-08 12:15:00,46.34,46.35,46.16,46.23,268600.0,29.8206,29.8271,29.7048,29.7498,268600.0
2010-12-08 12:20:00,46.23,46.33,46.22,46.31,205300.0,29.7498,29.8142,29.7434,29.8013,205300.0
2010-12-08 12:25:00,46.3,46.41,46.25,46.4,247000.0,29.7949,29.8657,29.7627,29.8592,247000.0
2010-12-08 12:30:00,46.39,46.4,46.19,46.28,298700.0,29.8528,29.8592,29.7241,29.782,298700.0
2010-12-08 12:35:00,46.27,46.36,46.26,46.31,134700.0,29.7756,29.8335,29.7691,29.8013,134700.0
2010-12-08 12:40:00,46.32,46.39,46.25,46.28,246200.0,29.8077,29.8528,29.7627,29.782,246200.0
2010-12-08 12:45:00,46.29,46.29,45.75,45.77,918800.0,29.7884,29.7884,29.4409,29.4538,918800.0
2010-12-08 12:50:00,45.78,45.82,45.6,45.75,913700.0,29.4602,29.486,29.3444,29.4409,913700.0
2010-12-08 12:55:00,45.75,45.84,45.71,45.84,317700.0,29.4409,29.4989,29.4152,29.4989,317700.0
2010-12-08 13:00:00,45.84,46.02,45.75,46.01,464400.0,29.4989,29.6147,29.4409,29.6083,464400.0
2010-12-08 13:05:00,46.02,46.05,45.9,45.92,340600.0,29.6147,29.634,29.5375,29.5503,340600.0
2010-12-08 13:10:00,45.92,46.09,45.92,45.95,320400.0,29.5503,29.6597,29.5503,29.5696,320400.0
2010-12-08 13:15:00,45.95,46.03,45.85,46.02,327600.0,29.5696,29.6211,29.5053,29.6147,327600.0
2010-12-08 13:20:00,46.02,46.13,45.98,46.13,299800.0,29.6147,29.6855,29.589,29.6855,299800.0
2010-12-08 13:25:00,46.13,46.14,46.02,46.04,232600.0,29.6855,29.6919,29.6147,29.6276,232600.0
2010-12-08 13:30:00,46.05,46.06,45.96,46.06,196900.0,29.634,29.6404,29.5761,29.6404,196900.0
2010-12-08 13:35:00,46.05,46.16,46.05,46.11,226800.0,29.634,29.7048,29.634,29.6726,226800.0
2010-12-08 13:40:00,46.11,46.21,46.07,46.07,274200.0,29.6726,29.737,29.6469,29.6469,274200.0
2010-12-08 13:45:00,46.07,46.09,45.98,45.99,193100.0,29.6469,29.6597,29.589,29.5954,193100.0
2010-12-08 13:50:00,45.99,46.03,45.89,45.93,264600.0,29.5954,29.6211,29.531,29.5568,264600.0
2010-12-08 13:55:00,45.93,46.01,45.88,45.89,217800.0,29.5568,29.6083,29.5246,29.531,217800.0
2010-12-08 14:00:00,45.9,45.98,45.82,45.95,227500.0,29.5375,29.589,29.486,29.5696,227500.0
2010-12-08 14:05:00,45.96,46.03,45.91,45.99,177600.0,29.5761,29.6211,29.5439,29.5954,177600.0
2010-12-08 14:10:00,45.99,46.09,45.97,46.0,202100.0,29.5954,29.6597,29.5825,29.6018,202100.0
2010-12-08 14:15:00,46.01,46.07,46.0,46.01,145900.0,29.6083,29.6469,29.6018,29.6083,145900.0
2010-12-08 14:20:00,46.02,46.03,45.91,45.99,180900.0,29.6147,29.6211,29.5439,29.5954,180900.0
2010-12-08 14:25:00,45.99,46.04,45.92,46.03,108600.0,29.5954,29.6276,29.5503,29.6211,108600.0
2010-12-08 14:30:00,46.03,46.1,45.99,46.05,302200.0,29.6211,29.6662,29.5954,29.634,302200.0
2010-12-08 14:35:00,46.05,46.27,46.03,46.18,462600.0,29.634,29.7756,29.6211,29.7177,462600.0
2010-12-08 14:40:00,46.17,46.3,46.13,46.22,316400.0,29.7112,29.7949,29.6855,29.7434,316400.0
2010-12-08 14:45:00,46.22,46.23,46.11,46.12,257400.0,29.7434,29.7498,29.6726,29.679,257400.0
2010-12-08 14:50:00,46.11,46.21,46.1,46.14,207300.0,29.6726,29.737,29.6662,29.6919,207300.0
2010-12-08 14:55:00,46.15,46.15,46.06,46.07,217000.0,29.6983,29.6983,29.6404,29.6469,217000.0
2010-12-08 15:00:00,46.07,46.15,46.03,46.14,163600.0,29.6469,29.6983,29.6211,29.6919,163600.0
2010-12-08 15:05:00,46.14,46.16,46.07,46.07,140700.0,29.6919,29.7048,29.6469,29.6469,140700.0
2010-12-08 15:10:00,46.07,46.07,45.93,46.02,318100.0,29.6469,29.6469,29.5568,29.6147,318100.0
2010-12-08 15:15:00,46.03,46.04,45.88,45.92,246200.0,29.6211,29.6276,29.5246,29.5503,246200.0
2010-12-08 15:20:00,45.92,45.96,45.87,45.94,234100.0,29.5503,29.5761,29.5182,29.5632,234100.0
2010-12-08 15:25:00,45.94,45.98,45.88,45.9,258300.0,29.5632,29.589,29.5246,29.5375,258300.0
2010-12-08 15:30:00,45.9,46.04,45.89,46.02,344800.0,29.5375,29.6276,29.531,29.6147,344800.0
2010-12-08 15:35:00,46.02,46.07,45.99,45.99,258000.0,29.6147,29.6469,29.5954,29.5954,258000.0
2010-12-08 15:40:00,45.99,46.02,45.85,45.92,598900.0,29.5954,29.6147,29.5053,29.5503,598900.0
2010-12-08 15:45:00,45.92,46.01,45.92,46.01,489000.0,29.5503,29.6083,29.5503,29.6083,489000.0
2010-12-08 15:50:00,46.01,46.05,45.94,45.97,635400.0,29.6083,29.634,29.5632,29.5825,635400.0
2010-12-08 15:55:00,45.98,46.07,45.97,46.04,907400.0,29.589,29.6469,29.5825,29.6276,907400.0
2010-12-09 09:30:00,46.65,46.99,46.2,46.9,1046700.0,30.0201,30.2389,29.7305,30.181,1046700.0
2010-12-09 09:35:00,46.9,46.96,46.53,46.58,751200.0,30.181,30.2196,29.9429,29.9751,751200.0
2010-12-09 09:40:00,46.58,47.21,46.31,47.17,1206000.0,29.9751,30.3805,29.8013,30.3547,1206000.0
2010-12-09 09:45:00,47.16,47.57,47.12,47.43,1647600.0,30.3483,30.6121,30.3226,30.5221,1647600.0
2010-12-09 09:50:00,47.42,47.65,47.29,47.37,1380900.0,30.5156,30.6636,30.432,30.4834,1380900.0
2010-12-09 09:55:00,47.37,47.38,47.0,47.23,950800.0,30.4834,30.4899,30.2453,30.3933,950800.0
2010-12-09 10:00:00,47.22,47.3,47.11,47.28,593800.0,30.3869,30.4384,30.3161,30.4255,593800.0
2010-12-09 10:05:00,47.28,47.35,47.15,47.33,385300.0,30.4255,30.4706,30.3419,30.4577,385300.0
2010-12-09 10:10:00,47.33,47.38,47.06,47.13,466300.0,30.4577,30.4899,30.2839,30.329,466300.0
2010-12-09 10:15:00,47.14,47.24,46.83,46.88,596100.0,30.3354,30.3998,30.1359,30.1681,596100.0
2010-12-09 10:20:00,46.87,46.9,46.78,46.84,496400.0,30.1617,30.181,30.1038,30.1424,496400.0
2010-12-09 10:25:00,46.84,47.0,46.81,46.96,264200.0,30.1424,30.2453,30.1231,30.2196,264200.0
2010-12-09 10:30:00,46.97,47.2,46.97,47.16,506400.0,30.226,30.374,30.226,30.3483,506400.0
2010-12-09 10:35:00,47.17,47.19,47.0,47.07,228600.0,30.3547,30.3676,30.2453,30.2904,228600.0
2010-12-09 10:40:00,47.06,47.09,46.9,47.0,222100.0,30.2839,30.3033,30.181,30.2453,222100.0
2010-12-09 10:45:00,47.0,47.05,46.96,46.96,158700.0,30.2453,30.2775,30.2196,30.2196,158700.0
2010-12-09 10:50:00,46.97,47.01,46.69,46.74,364900.0,30.226,30.2518,30.0458,30.078,364900.0
2010-12-09 10:55:00,46.73,46.94,46.6,46.89,521400.0,30.0716,30.2067,29.9879,30.1746,521400.0
2010-12-09 11:00:00,46.89,46.99,46.76,46.8,280400.0,30.1746,30.2389,30.0909,30.1166,280400.0
2010-12-09 11:05:00,46.79,46.96,46.79,46.93,176600.0,30.1102,30.2196,30.1102,30.2003,176600.0
2010-12-09 11:10:00,46.94,47.1,46.9,47.09,308200.0,30.2067,30.3097,30.181,30.3033,308200.0
2010-12-09 11:15:00,47.09,47.1,46.95,46.95,167800.0,30.3033,30.3097,30.2132,30.2132,167800.0
2010-12-09 11:20:00,46.95,47.25,46.95,47.21,296800.0,30.2132,30.4062,30.2132,30.3805,296800.0
2010-12-09 11:25:00,47.2,47.48,47.2,47.48,597300.0,30.374,30.5542,30.374,30.5542,597300.0
2010-12-09 11:30:00,47.47,47.5,47.3,47.37,344500.0,30.5478,30.5671,30.4384,30.4834,344500.0
2010-12-09 11:35:00,47.37,47.38,47.3,47.38,202800.0,30.4834,30.4899,30.4384,30.4899,202800.0
2010-12-09 11:40:00,47.38,47.45,47.14,47.14,360000.0,30.4899,30.5349,30.3354,30.3354,360000.0
2010-12-09 11:45:00,47.14,47.33,47.1,47.16,276000.0,30.3354,30.4577,30.3097,30.3483,276000.0
2010-12-09 11:50:00,47.16,47.33,47.12,47.3,227900.0,30.3483,30.4577,30.3226,30.4384,227900.0
2010-12-09 11:55:00,47.31,47.41,47.26,47.41,235700.0,30.4448,30.5092,30.4127,30.5092,235700.0
2010-12-09 12:00:00,47.41,47.44,47.3,47.37,210700.0,30.5092,30.5285,30.4384,30.4834,210700.0
2010-12-09 12:05:00,47.37,47.43,47.3,47.38,109200.0,30.4834,30.5221,30.4384,30.4899,109200.0
2010-12-09 12:10:00,47.39,47.44,47.33,47.38,134800.0,30.4963,30.5285,30.4577,30.4899,134800.0
2010-12-09 12:15:00,47.38,47.39,47.3,47.35,155200.0,30.4899,30.4963,30.4384,30.4706,155200.0
2010-12-09 12:20:00,47.34,47.44,47.33,47.42,105000.0,30.4641,30.5285,30.4577,30.5156,105000.0
2010-12-09 12:25:00,47.42,47.47,47.34,47.44,250200.0,30.5156,30.5478,30.4641,30.5285,250200.0
2010-12-09 12:30:00,47.43,47.56,47.4,47.53,271600.0,30.5221,30.6057,30.5027,30.5864,271600.0
2010-12-09 12:35:00,47.53,47.64,47.47,47.63,441400.0,30.5864,30.6572,30.5478,30.6508,441400.0
2010-12-09 12:40:00,47.63,47.65,47.43,47.48,328800.0,30.6508,30.6636,30.5221,30.5542,328800.0
2010-12-09 12:45:00,47.47,47.49,47.35,47.37,354400.0,30.5478,30.5607,30.4706,30.4834,354400.0
2010-12-09 12:50:00,47.38,47.48,47.37,47.46,191200.0,30.4899,30.5542,30.4834,30.5414,191200.0
2010-12-09 12:55:00,47.47,47.51,47.44,47.47,186800.0,30.5478,30.5735,30.5285,30.5478,186800.0
2010-12-09 13:00:00,47.47,47.55,47.44,47.52,221900.0,30.5478,30.5993,30.5285,30.58,221900.0
2010-12-09 13:05:00,47.52,47.57,47.46,47.53,246400.0,30.58,30.6121,30.5414,30.5864,246400.0
2010-12-09 13:10:00,47.52,47.59,47.49,47.59,191300.0,30.58,30.625,30.5607,30.625,191300.0
2010-12-09 13:15:00,47.59,47.64,47.49,47.5,239700.0,30.625,30.6572,30.5607,30.5671,239700.0
2010-12-09 13:20:00,47.49,47.58,47.44,47.53,123900.0,30.5607,30.6186,30.5285,30.5864,123900.0
2010-12-09 13:25:00,47.54,47.64,47.53,47.62,199400.0,30.5928,30.6572,30.5864,30.6443,199400.0
2010-12-09 13:30:00,47.62,47.64,47.5,47.5,197000.0,30.6443,30.6572,30.5671,30.5671,197000.0
2010-12-09 13:35:00,47.5,47.57,47.49,47.54,151700.0,30.5671,30.6121,30.5607,30.5928,151700.0
2010-12-09 13:40:00,47.53,47.61,47.52,47.56,96900.0,30.5864,30.6379,30.58,30.6057,96900.0
2010-12-09 13:45:00,47.55,47.57,47.48,47.54,165100.0,30.5993,30.6121,30.5542,30.5928,165100.0
2010-12-09 13:50:00,47.54,47.54,47.41,47.45,248800.0,30.5928,30.5928,30.5092,30.5349,248800.0
2010-12-09 13:55:00,47.45,47.45,47.28,47.33,365600.0,30.5349,30.5349,30.4255,30.4577,365600.0
2010-12-09 14:00:00,47.33,47.44,47.32,47.39,117100.0,30.4577,30.5285,30.4513,30.4963,117100.0
2010-12-09 14:05:00,47.39,47.4,47.17,47.28,274200.0,30.4963,30.5027,30.3547,30.4255,274200.0
2010-12-09 14:10:00,47.29,47.38,47.24,47.31,177300.0,30.432,30.4899,30.3998,30.4448,177300.0
2010-12-09 14:15:00,47.32,47.32,47.25,47.27,89900.0,30.4513,30.4513,30.4062,30.4191,89900.0
2010-12-09 14:20:00,47.27,47.39,47.26,47.34,192600.0,30.4191,30.4963,30.4127,30.4641,192600.0
2010-12-09 14:25:00,47.34,47.4,47.33,47.34,109600.0,30.4641,30.5027,30.4577,30.4641,109600.0
2010-12-09 14:30:00,47.34,47.39,47.25,47.34,149900.0,30.4641,30.4963,30.4062,30.4641,149900.0
2010-12-09 14:35:00,47.33,47.4,47.33,47.33,115300.0,30.4577,30.5027,30.4577,30.4577,115300.0
2010-12-09 14:40:00,47.34,47.35,47.25,47.29,138100.0,30.4641,30.4706,30.4062,30.432,138100.0
2010-12-09 14:45:00,47.29,47.3,47.19,47.24,238700.0,30.432,30.4384,30.3676,30.3998,238700.0
2010-12-09 14:50:00,47.23,47.31,47.22,47.3,54800.0,30.3933,30.4448,30.3869,30.4384,54800.0
2010-12-09 14:55:00,47.3,47.36,47.28,47.35,177100.0,30.4384,30.477,30.4255,30.4706,177100.0
2010-12-09 15:00:00,47.35,47.37,47.27,47.34,107000.0,30.4706,30.4834,30.4191,30.4641,107000.0
2010-12-09 15:05:00,47.34,47.34,47.28,47.3,103100.0,30.4641,30.4641,30.4255,30.4384,103100.0
2010-12-09 15:10:00,47.29,47.32,47.27,47.28,104100.0,30.432,30.4513,30.4191,30.4255,104100.0
2010-12-09 15:15:00,47.27,47.31,47.24,47.31,140600.0,30.4191,30.4448,30.3998,30.4448,140600.0
2010-12-09 15:20:00,47.31,47.32,47.15,47.15,302200.0,30.4448,30.4513,30.3419,30.3419,302200.0
2010-12-09 15:25:00,47.16,47.19,47.03,47.1,320500.0,30.3483,30.3676,30.2646,30.3097,320500.0
2010-12-09 15:30:00,47.11,47.12,46.8,46.8,425300.0,30.3161,30.3226,30.1166,30.1166,425300.0
2010-12-09 15:35:00,46.8,46.82,46.61,46.67,731200.0,30.1166,30.1295,29.9944,30.033,731200.0
2010-12-09 15:40:00,46.68,46.83,46.59,46.74,697300.0,30.0394,30.1359,29.9815,30.078,697300.0
2010-12-09 15:45:00,46.74,46.83,46.71,46.83,449200.0,30.078,30.1359,30.0587,30.1359,449200.0
2010-12-09 15:50:00,46.83,46.83,46.52,46.53,731900.0,30.1359,30.1359,29.9364,29.9429,731900.0
2010-12-09 15:55:00,46.53,46.74,46.51,46.73,919600.0,29.9429,30.078,29.93,30.0716,919600.0
2010-12-10 09:30:00,46.8,46.95,46.35,46.4,653500.0,30.1166,30.2132,29.8271,29.8592,653500.0
2010-12-10 09:35:00,46.38,46.55,45.84,45.96,1213700.0,29.8464,29.9558,29.4989,29.5761,1213700.0
2010-12-10 09:40:00,45.97,46.05,45.6,45.8,1159300.0,29.5825,29.634,29.3444,29.4731,1159300.0
2010-12-10 09:45:00,45.8,46.03,45.8,45.9,679300.0,29.4731,29.6211,29.4731,29.5375,679300.0
2010-12-10 09:50:00,45.9,45.99,45.77,45.9,547500.0,29.5375,29.5954,29.4538,29.5375,547500.0
2010-12-10 09:55:00,45.9,46.05,45.86,46.01,451900.0,29.5375,29.634,29.5117,29.6083,451900.0
2010-12-10 10:00:00,46.01,46.02,45.88,45.96,342300.0,29.6083,29.6147,29.5246,29.5761,342300.0
2010-12-10 10:05:00,45.98,45.98,45.85,45.88,270400.0,29.589,29.589,29.5053,29.5246,270400.0
2010-12-10 10:10:00,45.89,45.92,45.69,45.88,544100.0,29.531,29.5503,29.4023,29.5246,544100.0
2010-12-10 10:15:00,45.88,46.05,45.72,46.02,484400.0,29.5246,29.634,29.4216,29.6147,484400.0
2010-12-10 10:20:00,46.02,46.13,45.94,46.0,654400.0,29.6147,29.6855,29.5632,29.6018,654400.0
2010-12-10 10:25:00,46.0,46.13,46.0,46.06,459300.0,29.6018,29.6855,29.6018,29.6404,459300.0
2010-12-10 10:30:00,46.06,46.07,45.86,45.92,419300.0,29.6404,29.6469,29.5117,29.5503,419300.0
2010-12-10 10:35:00,45.93,45.99,45.77,45.93,347300.0,29.5568,29.5954,29.4538,29.5568,347300.0
2010-12-10 10:40:00,45.93,46.05,45.87,45.93,180200.0,29.5568,29.634,29.5182,29.5568,180200.0
2010-12-10 10:45:00,45.93,46.04,45.89,46.01,185600.0,29.5568,29.6276,29.531,29.6083,185600.0
2010-12-10 10:50:00,46.0,46.04,45.95,45.98,149000.0,29.6018,29.6276,29.5696,29.589,149000.0
2010-12-10 10:55:00,45.99,46.1,45.99,46.04,255200.0,29.5954,29.6662,29.5954,29.6276,255200.0
2010-12-10 11:00:00,46.04,46.1,46.02,46.03,132800.0,29.6276,29.6662,29.6147,29.6211,132800.0
2010-12-10 11:05:00,46.03,46.18,46.02,46.13,287500.0,29.6211,29.7177,29.6147,29.6855,287500.0
2010-12-10 11:10:00,46.14,46.14,45.92,46.06,280800.0,29.6919,29.6919,29.5503,29.6404,280800.0
2010-12-10 11:15:00,46.06,46.09,46.02,46.03,163400.0,29.6404,29.6597,29.6147,29.6211,163400.0
2010-12-10 11:20:00,46.03,46.12,45.93,45.96,186500.0,29.6211,29.679,29.5568,29.5761,186500.0
2010-12-10 11:25:00,45.97,46.04,45.89,45.9,178600.0,29.5825,29.6276,29.531,29.5375,178600.0
2010-12-10 11:30:00,45.9,45.94,45.8,45.86,334100.0,29.5375,29.5632,29.4731,29.5117,334100.0
2010-12-10 11:35:00,45.86,46.0,45.62,45.65,802400.0,29.5117,29.6018,29.3573,29.3766,802400.0
2010-12-10 11:40:00,45.65,45.7,45.49,45.65,765900.0,29.3766,29.4088,29.2736,29.3766,765900.0
2010-12-10 11:45:00,45.66,45.66,45.54,45.65,344000.0,29.383,29.383,29.3058,29.3766,344000.0
2010-12-10 11:50:00,45.65,45.65,45.53,45.58,346500.0,29.3766,29.3766,29.2994,29.3315,346500.0
2010-12-10 11:55:00,45.57,45.65,45.51,45.61,343700.0,29.3251,29.3766,29.2865,29.3508,343700.0
2010-12-10 12:00:00,45.61,45.85,45.59,45.75,506100.0,29.3508,29.5053,29.338,29.4409,506100.0
2010-12-10 12:05:00,45.76,45.89,45.7,45.83,309800.0,29.4474,29.531,29.4088,29.4924,309800.0
2010-12-10 12:10:00,45.83,45.85,45.62,45.65,265600.0,29.4924,29.5053,29.3573,29.3766,265600.0
2010-12-10 12:15:00,45.65,45.72,45.52,45.6,363400.0,29.3766,29.4216,29.2929,29.3444,363400.0
2010-12-10 12:20:00,45.59,45.6,45.35,45.39,991900.0,29.338,29.3444,29.1835,29.2093,991900.0
2010-12-10 12:25:00,45.4,45.58,45.4,45.53,323800.0,29.2157,29.3315,29.2157,29.2994,323800.0
2010-12-10 12:30:00,45.53,45.67,45.52,45.6,371400.0,29.2994,29.3895,29.2929,29.3444,371400.0
2010-12-10 12:35:00,45.6,45.71,45.6,45.63,335600.0,29.3444,29.4152,29.3444,29.3637,335600.0
2010-12-10 12:40:00,45.64,45.68,45.54,45.61,312900.0,29.3702,29.3959,29.3058,29.3508,312900.0
2010-12-10 12:45:00,45.61,45.74,45.54,45.68,367700.0,29.3508,29.4345,29.3058,29.3959,367700.0
2010-12-10 12:50:00,45.69,45.69,45.49,45.5,204200.0,29.4023,29.4023,29.2736,29.2801,204200.0
2010-12-10 12:55:00,45.5,45.57,45.39,45.47,286700.0,29.2801,29.3251,29.2093,29.2608,286700.0
2010-12-10 13:00:00,45.46,45.61,45.41,45.56,268200.0,29.2543,29.3508,29.2221,29.3187,268200.0
2010-12-10 13:05:00,45.56,45.63,45.5,45.55,196700.0,29.3187,29.3637,29.2801,29.3122,196700.0
2010-12-10 13:10:00,45.55,45.57,45.48,45.53,117200.0,29.3122,29.3251,29.2672,29.2994,117200.0
2010-12-10 13:15:00,45.52,45.63,45.51,45.57,125500.0,29.2929,29.3637,29.2865,29.3251,125500.0
2010-12-10 13:20:00,45.56,45.63,45.52,45.52,136900.0,29.3187,29.3637,29.2929,29.2929,136900.0
2010-12-10 13:25:00,45.52,45.53,45.46,45.49,157200.0,29.2929,29.2994,29.2543,29.2736,157200.0
2010-12-10 13:30:00,45.48,45.5,45.45,45.46,110900.0,29.2672,29.2801,29.2479,29.2543,110900.0
2010-12-10 13:35:00,45.47,45.5,45.45,45.47,126200.0,29.2608,29.2801,29.2479,29.2608,126200.0
2010-12-10 13:40:00,45.47,45.47,45.3,45.44,492900.0,29.2608,29.2608,29.1514,29.2415,492900.0
2010-12-10 13:45:00,45.43,45.54,45.41,45.53,275100.0,29.235,29.3058,29.2221,29.2994,275100.0
2010-12-10 13:50:00,45.53,45.53,45.36,45.38,285600.0,29.2994,29.2994,29.19,29.2028,285600.0
2010-12-10 13:55:00,45.38,45.51,45.33,45.5,333000.0,29.2028,29.2865,29.1707,29.2801,333000.0
2010-12-10 14:00:00,45.49,45.56,45.41,45.5,351100.0,29.2736,29.3187,29.2221,29.2801,351100.0
2010-12-10 14:05:00,45.49,45.64,45.49,45.61,377300.0,29.2736,29.3702,29.2736,29.3508,377300.0
2010-12-10 14:10:00,45.61,45.65,45.55,45.62,292700.0,29.3508,29.3766,29.3122,29.3573,292700.0
2010-12-10 14:15:00,45.63,45.7,45.6,45.7,323200.0,29.3637,29.4088,29.3444,29.4088,323200.0
2010-12-10 14:20:00,45.7,45.75,45.63,45.73,361600.0,29.4088,29.4409,29.3637,29.4281,361600.0
2010-12-10 14:25:00,45.73,45.73,45.64,45.65,277900.0,29.4281,29.4281,29.3702,29.3766,277900.0
2010-12-10 14:30:00,45.65,45.66,45.58,45.64,251900.0,29.3766,29.383,29.3315,29.3702,251900.0
2010-12-10 14:35:00,45.64,45.68,45.56,45.66,162400.0,29.3702,29.3959,29.3187,29.383,162400.0
2010-12-10 14:40:00,45.66,45.66,45.63,45.65,83000.0,29.383,29.383,29.3637,29.3766,83000.0
2010-12-10 14:45:00,45.65,45.66,45.6,45.66,126700.0,29.3766,29.383,29.3444,29.383,126700.0
2010-12-10 14:50:00,45.66,45.73,45.62,45.71,239600.0,29.383,29.4281,29.3573,29.4152,239600.0
2010-12-10 14:55:00,45.71,45.79,45.7,45.74,298400.0,29.4152,29.4667,29.4088,29.4345,298400.0
2010-12-10 15:00:00,45.75,45.8,45.71,45.77,193300.0,29.4409,29.4731,29.4152,29.4538,193300.0
2010-12-10 15:05:00,45.77,45.8,45.67,45.71,252100.0,29.4538,29.4731,29.3895,29.4152,252100.0
2010-12-10 15:10:00,45.71,45.72,45.56,45.57,245800.0,29.4152,29.4216,29.3187,29.3251,245800.0
2010-12-10 15:15:00,45.57,45.6,45.53,45.57,276600.0,29.3251,29.3444,29.2994,29.3251,276600.0
2010-12-10 15:20:00,45.57,45.6,45.5,45.56,262200.0,29.3251,29.3444,29.2801,29.3187,262200.0
2010-12-10 15:25:00,45.56,45.62,45.51,45.61,325600.0,29.3187,29.3573,29.2865,29.3508,325600.0
2010-12-10 15:30:00,45.6,45.68,45.58,45.61,285400.0,29.3444,29.3959,29.3315,29.3508,285400.0
2010-12-10 15:35:00,45.61,45.65,45.59,45.59,274800.0,29.3508,29.3766,29.338,29.338,274800.0
2010-12-10 15:40:00,45.59,45.6,45.5,45.53,376100.0,29.338,29.3444,29.2801,29.2994,376100.0
2010-12-10 15:45:00,45.54,45.55,45.36,45.4,778200.0,29.3058,29.3122,29.19,29.2157,778200.0
2010-12-10 15:50:00,45.41,45.65,45.25,45.31,947400.0,29.2221,29.3766,29.1192,29.1578,947400.0
2010-12-10 15:55:00,45.32,45.39,45.24,45.3,1213000.0,29.1642,29.2093,29.1127,29.1514,1213000.0
2010-12-13 09:30:00,45.55,45.59,45.35,45.59,875300.0,29.3122,29.338,29.1835,29.338,875300.0
2010-12-13 09:35:00,45.58,45.67,45.4,45.42,639300.0,29.3315,29.3895,29.2157,29.2286,639300.0
2010-12-13 09:40:00,45.43,45.59,44.82,45.16,1372500.0,29.235,29.338,28.8425,29.0613,1372500.0
2010-12-13 09:45:00,45.16,45.19,44.7,44.7,1097600.0,29.0613,29.0806,28.7652,28.7652,1097600.0
2010-12-13 09:50:00,44.71,44.84,44.46,44.77,1746300.0,28.7717,28.8553,28.6108,28.8103,1746300.0
2010-12-13 09:55:00,44.77,44.94,44.62,44.84,987800.0,28.8103,28.9197,28.7138,28.8553,987800.0
2010-12-13 10:00:00,44.85,45.35,44.84,45.27,1336900.0,28.8618,29.1835,28.8553,29.1321,1336900.0
2010-12-13 10:05:00,45.27,45.44,45.23,45.39,880100.0,29.1321,29.2415,29.1063,29.2093,880100.0
2010-12-13 10:10:00,45.38,45.85,45.31,45.81,1318900.0,29.2028,29.5053,29.1578,29.4796,1318900.0
2010-12-13 10:15:00,45.8,46.12,45.71,46.09,1213600.0,29.4731,29.679,29.4152,29.6597,1213600.0
2010-12-13 10:20:00,46.06,46.3,46.06,46.13,1180100.0,29.6404,29.7949,29.6404,29.6855,1180100.0
2010-12-13 10:25:00,46.13,46.17,45.92,46.04,867800.0,29.6855,29.7112,29.5503,29.6276,867800.0
2010-12-13 10:30:00,46.05,46.35,46.05,46.2,870200.0,29.634,29.8271,29.634,29.7305,870200.0
2010-12-13 10:35:00,46.2,46.35,46.07,46.1,530000.0,29.7305,29.8271,29.6469,29.6662,530000.0
2010-12-13 10:40:00,46.1,46.13,45.9,46.07,650600.0,29.6662,29.6855,29.5375,29.6469,650600.0
2010-12-13 10:45:00,46.07,46.23,46.04,46.11,409200.0,29.6469,29.7498,29.6276,29.6726,409200.0
2010-12-13 10:50:00,46.12,46.16,46.05,46.11,222800.0,29.679,29.7048,29.634,29.6726,222800.0
2010-12-13 10:55:00,46.11,46.22,46.05,46.16,332000.0,29.6726,29.7434,29.634,29.7048,332000.0
2010-12-13 11:00:00,46.16,46.16,46.0,46.06,250300.0,29.7048,29.7048,29.6018,29.6404,250300.0
2010-12-13 11:05:00,46.06,46.07,45.92,45.99,284700.0,29.6404,29.6469,29.5503,29.5954,284700.0
2010-12-13 11:10:00,45.99,45.99,45.86,45.94,288600.0,29.5954,29.5954,29.5117,29.5632,288600.0
2010-12-13 11:15:00,45.93,46.14,45.93,46.09,295800.0,29.5568,29.6919,29.5568,29.6597,295800.0
2010-12-13 11:20:00,46.09,46.1,45.95,45.95,189500.0,29.6597,29.6662,29.5696,29.5696,189500.0
2010-12-13 11:25:00,45.95,46.04,45.91,45.99,209900.0,29.5696,29.6276,29.5439,29.5954,209900.0
2010-12-13 11:30:00,45.99,46.06,45.92,45.94,214300.0,29.5954,29.6404,29.5503,29.5632,214300.0
2010-12-13 11:35:00,45.93,45.95,45.82,45.87,352600.0,29.5568,29.5696,29.486,29.5182,352600.0
2010-12-13 11:40:00,45.87,45.94,45.83,45.89,241300.0,29.5182,29.5632,29.4924,29.531,241300.0
2010-12-13 11:45:00,45.89,46.15,45.89,46.08,501500.0,29.531,29.6983,29.531,29.6533,501500.0
2010-12-13 11:50:00,46.08,46.1,45.98,46.04,198100.0,29.6533,29.6662,29.589,29.6276,198100.0
2010-12-13 11:55:00,46.05,46.05,45.9,45.91,275000.0,29.634,29.634,29.5375,29.5439,275000.0
2010-12-13 12:00:00,45.9,45.93,45.8,45.83,239100.0,29.5375,29.5568,29.4731,29.4924,239100.0
2010-12-13 12:05:00,45.83,45.94,45.81,45.88,146700.0,29.4924,29.5632,29.4796,29.5246,146700.0
2010-12-13 12:10:00,45.88,46.04,45.88,46.01,177700.0,29.5246,29.6276,29.5246,29.6083,177700.0
2010-12-13 12:15:00,46.01,46.07,46.0,46.06,134500.0,29.6083,29.6469,29.6018,29.6404,134500.0
2010-12-13 12:20:00,46.06,46.12,46.0,46.07,258500.0,29.6404,29.679,29.6018,29.6469,258500.0
2010-12-13 12:25:00,46.06,46.1,45.97,46.07,172200.0,29.6404,29.6662,29.5825,29.6469,172200.0
2010-12-13 12:30:00,46.08,46.2,46.08,46.11,357000.0,29.6533,29.7305,29.6533,29.6726,357000.0
2010-12-13 12:35:00,46.11,46.15,46.04,46.1,175900.0,29.6726,29.6983,29.6276,29.6662,175900.0
2010-12-13 12:40:00,46.1,46.1,45.96,46.0,241200.0,29.6662,29.6662,29.5761,29.6018,241200.0
2010-12-13 12:45:00,45.99,46.09,45.96,46.08,173400.0,29.5954,29.6597,29.5761,29.6533,173400.0
2010-12-13 12:50:00,46.08,46.13,45.97,45.98,135000.0,29.6533,29.6855,29.5825,29.589,135000.0
2010-12-13 12:55:00,45.98,46.05,45.96,46.0,154300.0,29.589,29.634,29.5761,29.6018,154300.0
2010-12-13 13:00:00,46.0,46.05,45.97,46.0,81400.0,29.6018,29.634,29.5825,29.6018,81400.0
2010-12-13 13:05:00,46.0,46.03,45.91,45.93,130400.0,29.6018,29.6211,29.5439,29.5568,130400.0
2010-12-13 13:10:00,45.93,46.02,45.92,45.99,142200.0,29.5568,29.6147,29.5503,29.5954,142200.0
2010-12-13 13:15:00,45.99,46.03,45.96,46.02,105700.0,29.5954,29.6211,29.5761,29.6147,105700.0
2010-12-13 13:20:00,46.02,46.05,45.99,45.99,90700.0,29.6147,29.634,29.5954,29.5954,90700.0
2010-12-13 13:25:00,45.99,46.04,45.95,46.04,64600.0,29.5954,29.6276,29.5696,29.6276,64600.0
2010-12-13 13:30:00,46.04,46.04,45.93,45.96,107900.0,29.6276,29.6276,29.5568,29.5761,107900.0
2010-12-13 13:35:00,45.96,46.02,45.96,45.96,91600.0,29.5761,29.6147,29.5761,29.5761,91600.0
2010-12-13 13:40:00,45.96,46.02,45.94,46.02,113300.0,29.5761,29.6147,29.5632,29.6147,113300.0
2010-12-13 13:45:00,46.02,46.02,45.95,45.99,75200.0,29.6147,29.6147,29.5696,29.5954,75200.0
2010-12-13 13:50:00,45.99,45.99,45.95,45.98,58300.0,29.5954,29.5954,29.5696,29.589,58300.0
2010-12-13 13:55:00,45.98,46.1,45.98,46.03,251300.0,29.589,29.6662,29.589,29.6211,251300.0
2010-12-13 14:00:00,46.03,46.06,45.97,45.99,90000.0,29.6211,29.6404,29.5825,29.5954,90000.0
2010-12-13 14:05:00,45.98,46.01,45.91,45.93,193200.0,29.589,29.6083,29.5439,29.5568,193200.0
2010-12-13 14:10:00,45.93,45.95,45.83,45.84,247400.0,29.5568,29.5696,29.4924,29.4989,247400.0
2010-12-13 14:15:00,45.84,45.84,45.61,45.67,557400.0,29.4989,29.4989,29.3508,29.3895,557400.0
2010-12-13 14:20:00,45.67,45.7,45.53,45.65,408300.0,29.3895,29.4088,29.2994,29.3766,408300.0
2010-12-13 14:25:00,45.65,45.69,45.57,45.68,258300.0,29.3766,29.4023,29.3251,29.3959,258300.0
2010-12-13 14:30:00,45.67,45.73,45.46,45.56,456800.0,29.3895,29.4281,29.2543,29.3187,456800.0
2010-12-13 14:35:00,45.56,45.57,45.37,45.42,395600.0,29.3187,29.3251,29.1964,29.2286,395600.0
2010-12-13 14:40:00,45.42,45.44,45.31,45.35,369500.0,29.2286,29.2415,29.1578,29.1835,369500.0
2010-12-13 14:45:00,45.35,45.38,45.18,45.29,415800.0,29.1835,29.2028,29.0741,29.1449,415800.0
2010-12-13 14:50:00,45.29,45.33,45.17,45.26,536600.0,29.1449,29.1707,29.0677,29.1256,536600.0
2010-12-13 14:55:00,45.25,45.26,45.0,45.03,674100.0,29.1192,29.1256,28.9583,28.9776,674100.0
2010-12-13 15:00:00,45.03,45.15,44.97,45.12,582800.0,28.9776,29.0548,28.939,29.0355,582800.0
2010-12-13 15:05:00,45.13,45.14,44.9,44.97,418800.0,29.042,29.0484,28.894,28.939,418800.0
2010-12-13 15:10:00,44.98,45.0,44.87,44.92,447000.0,28.9454,28.9583,28.8746,28.9068,447000.0
2010-12-13 15:15:00,44.93,45.0,44.83,44.9,356700.0,28.9133,28.9583,28.8489,28.894,356700.0
2010-12-13 15:20:00,44.9,44.96,44.79,44.96,279300.0,28.894,28.9326,28.8232,28.9326,279300.0
2010-12-13 15:25:00,44.96,44.96,44.84,44.94,306200.0,28.9326,28.9326,28.8553,28.9197,306200.0
2010-12-13 15:30:00,44.94,45.07,44.92,45.03,576800.0,28.9197,29.0033,28.9068,28.9776,576800.0
2010-12-13 15:35:00,45.03,45.15,45.0,45.1,403700.0,28.9776,29.0548,28.9583,29.0227,403700.0
2010-12-13 15:40:00,45.1,45.13,44.98,45.11,384800.0,29.0227,29.042,28.9454,29.0291,384800.0
2010-12-13 15:45:00,45.12,45.17,45.0,45.12,733200.0,29.0355,29.0677,28.9583,29.0355,733200.0
2010-12-13 15:50:00,45.12,45.32,45.1,45.31,791400.0,29.0355,29.1642,29.0227,29.1578,791400.0
2010-12-13 15:55:00,45.32,45.32,45.22,45.25,758300.0,29.1642,29.1642,29.0999,29.1192,758300.0
2010-12-14 09:30:00,45.34,45.84,45.33,45.62,747300.0,29.1771,29.4989,29.1707,29.3573,747300.0
2010-12-14 09:35:00,45.62,45.65,45.26,45.43,709100.0,29.3573,29.3766,29.1256,29.235,709100.0
2010-12-14 09:40:00,45.43,45.59,45.29,45.31,505300.0,29.235,29.338,29.1449,29.1578,505300.0
2010-12-14 09:45:00,45.3,45.52,45.29,45.31,337800.0,29.1514,29.2929,29.1449,29.1578,337800.0
2010-12-14 09:50:00,45.32,45.33,45.09,45.28,491100.0,29.1642,29.1707,29.0162,29.1385,491100.0
2010-12-14 09:55:00,45.28,45.29,44.95,45.2,659800.0,29.1385,29.1449,28.9261,29.087,659800.0
2010-12-14 10:00:00,45.2,45.22,44.88,44.93,494100.0,29.087,29.0999,28.8811,28.9133,494100.0
2010-12-14 10:05:00,44.94,45.21,44.92,45.14,503900.0,28.9197,29.0934,28.9068,29.0484,503900.0
2010-12-14 10:10:00,45.14,45.17,44.9,44.98,400700.0,29.0484,29.0677,28.894,28.9454,400700.0
2010-12-14 10:15:00,44.98,45.08,44.98,45.05,320100.0,28.9454,29.0098,28.9454,28.9905,320100.0
2010-12-14 10:20:00,45.05,45.06,44.63,44.69,835500.0,28.9905,28.9969,28.7202,28.7588,835500.0
2010-12-14 10:25:00,44.69,44.76,44.61,44.62,451000.0,28.7588,28.8039,28.7073,28.7138,451000.0
2010-12-14 10:30:00,44.62,44.72,44.56,44.67,569400.0,28.7138,28.7781,28.6752,28.7459,569400.0
2010-12-14 10:35:00,44.68,45.07,44.64,44.91,709300.0,28.7524,29.0033,28.7266,28.9004,709300.0
2010-12-14 10:40:00,44.91,44.93,44.71,44.71,268000.0,28.9004,28.9133,28.7717,28.7717,268000.0
2010-12-14 10:45:00,44.72,44.8,44.6,44.6,340100.0,28.7781,28.8296,28.7009,28.7009,340100.0
2010-12-14 10:50:00,44.6,44.63,44.46,44.58,717100.0,28.7009,28.7202,28.6108,28.688,717100.0
2010-12-14 10:55:00,44.56,44.6,44.36,44.36,450800.0,28.6752,28.7009,28.5465,28.5465,450800.0
2010-12-14 11:00:00,44.35,44.46,44.28,44.32,609400.0,28.54,28.6108,28.495,28.5207,609400.0
2010-12-14 11:05:00,44.33,44.65,44.33,44.62,564600.0,28.5271,28.7331,28.5271,28.7138,564600.0
2010-12-14 11:10:00,44.62,44.8,44.62,44.74,670300.0,28.7138,28.8296,28.7138,28.791,670300.0
2010-12-14 11:15:00,44.75,44.86,44.67,44.67,421800.0,28.7974,28.8682,28.7459,28.7459,421800.0
2010-12-14 11:20:00,44.68,44.75,44.54,44.65,353400.0,28.7524,28.7974,28.6623,28.7331,353400.0
2010-12-14 11:25:00,44.65,44.65,44.55,44.6,127900.0,28.7331,28.7331,28.6687,28.7009,127900.0
2010-12-14 11:30:00,44.61,44.62,44.55,44.6,151200.0,28.7073,28.7138,28.6687,28.7009,151200.0
2010-12-14 11:35:00,44.6,44.62,44.51,44.59,180800.0,28.7009,28.7138,28.643,28.6945,180800.0
2010-12-14 11:40:00,44.6,44.6,44.51,44.53,172000.0,28.7009,28.7009,28.643,28.6558,172000.0
2010-12-14 11:45:00,44.53,44.59,44.42,44.45,350900.0,28.6558,28.6945,28.5851,28.6044,350900.0
2010-12-14 11:50:00,44.45,44.45,44.31,44.31,405800.0,28.6044,28.6044,28.5143,28.5143,405800.0
2010-12-14 11:55:00,44.32,44.34,44.22,44.31,544500.0,28.5207,28.5336,28.4564,28.5143,544500.0
2010-12-14 12:00:00,44.31,44.34,44.22,44.26,349900.0,28.5143,28.5336,28.4564,28.4821,349900.0
2010-12-14 12:05:00,44.27,44.34,44.16,44.31,565200.0,28.4885,28.5336,28.4177,28.5143,565200.0
2010-12-14 12:10:00,44.31,44.45,44.17,44.18,308400.0,28.5143,28.6044,28.4242,28.4306,308400.0
2010-12-14 12:15:00,44.18,44.24,44.11,44.21,371200.0,28.4306,28.4692,28.3856,28.4499,371200.0
2010-12-14 12:20:00,44.2,44.21,44.01,44.06,514200.0,28.4435,28.4499,28.3212,28.3534,514200.0
2010-12-14 12:25:00,44.06,44.09,43.85,43.93,1224200.0,28.3534,28.3727,28.2183,28.2697,1224200.0
2010-12-14 12:30:00,43.92,43.99,43.85,43.96,519000.0,28.2633,28.3083,28.2183,28.289,519000.0
2010-12-14 12:35:00,43.95,44.07,43.94,43.98,465500.0,28.2826,28.3598,28.2762,28.3019,465500.0
2010-12-14 12:40:00,43.97,44.0,43.7,43.7,764900.0,28.2955,28.3148,28.1217,28.1217,764900.0
2010-12-14 12:45:00,43.71,43.76,43.62,43.74,904600.0,28.1282,28.1603,28.0702,28.1475,904600.0
2010-12-14 12:50:00,43.74,43.75,43.63,43.68,373600.0,28.1475,28.1539,28.0767,28.1089,373600.0
2010-12-14 12:55:00,43.69,43.8,43.69,43.77,439000.0,28.1153,28.1861,28.1153,28.1668,439000.0
2010-12-14 13:00:00,43.76,43.95,43.75,43.95,501600.0,28.1603,28.2826,28.1539,28.2826,501600.0
2010-12-14 13:05:00,43.95,43.98,43.89,43.98,311200.0,28.2826,28.3019,28.244,28.3019,311200.0
2010-12-14 13:10:00,43.98,44.11,43.97,44.06,593300.0,28.3019,28.3856,28.2955,28.3534,593300.0
2010-12-14 13:15:00,44.06,44.07,43.96,44.04,353400.0,28.3534,28.3598,28.289,28.3405,353400.0
2010-12-14 13:20:00,44.03,44.04,43.97,44.01,239400.0,28.3341,28.3405,28.2955,28.3212,239400.0
2010-12-14 13:25:00,44.01,44.01,43.82,43.92,306800.0,28.3212,28.3212,28.199,28.2633,306800.0
2010-12-14 13:30:00,43.92,43.99,43.9,43.92,129200.0,28.2633,28.3083,28.2504,28.2633,129200.0
2010-12-14 13:35:00,43.93,43.98,43.91,43.97,282100.0,28.2697,28.3019,28.2569,28.2955,282100.0
2010-12-14 13:40:00,43.97,43.97,43.92,43.96,183000.0,28.2955,28.2955,28.2633,28.289,183000.0
2010-12-14 13:45:00,43.95,43.97,43.93,43.97,149700.0,28.2826,28.2955,28.2697,28.2955,149700.0
2010-12-14 13:50:00,43.97,44.0,43.91,43.92,289200.0,28.2955,28.3148,28.2569,28.2633,289200.0
2010-12-14 13:55:00,43.94,43.99,43.91,43.95,196500.0,28.2762,28.3083,28.2569,28.2826,196500.0
2010-12-14 14:00:00,43.95,43.95,43.87,43.92,209900.0,28.2826,28.2826,28.2311,28.2633,209900.0
2010-12-14 14:05:00,43.92,43.93,43.87,43.9,253900.0,28.2633,28.2697,28.2311,28.2504,253900.0
2010-12-14 14:10:00,43.9,43.95,43.85,43.93,267500.0,28.2504,28.2826,28.2183,28.2697,267500.0
2010-12-14 14:15:00,43.92,43.98,43.87,43.95,274800.0,28.2633,28.3019,28.2311,28.2826,274800.0
2010-12-14 14:20:00,43.95,43.95,43.73,43.75,508900.0,28.2826,28.2826,28.141,28.1539,508900.0
2010-12-14 14:25:00,43.75,43.82,43.73,43.78,312200.0,28.1539,28.199,28.141,28.1732,312200.0
2010-12-14 14:30:00,43.78,43.79,43.72,43.73,302600.0,28.1732,28.1796,28.1346,28.141,302600.0
2010-12-14 14:35:00,43.73,43.79,43.66,43.67,396600.0,28.141,28.1796,28.096,28.1024,396600.0
2010-12-14 14:40:00,43.67,43.68,43.41,43.43,1315600.0,28.1024,28.1089,27.9351,27.948,1315600.0
2010-12-14 14:45:00,43.43,43.88,43.42,43.73,912500.0,27.948,28.2376,27.9415,28.141,912500.0
2010-12-14 14:50:00,43.7,43.77,43.55,43.65,522600.0,28.1217,28.1668,28.0252,28.0896,522600.0
2010-12-14 14:55:00,43.66,43.68,43.59,43.64,474600.0,28.096,28.1089,28.0509,28.0831,474600.0
2010-12-14 15:00:00,43.64,43.8,43.59,43.77,471700.0,28.0831,28.1861,28.0509,28.1668,471700.0
2010-12-14 15:05:00,43.77,43.84,43.7,43.7,259400.0,28.1668,28.2118,28.1217,28.1217,259400.0
2010-12-14 15:10:00,43.7,43.74,43.69,43.71,262900.0,28.1217,28.1475,28.1153,28.1282,262900.0
2010-12-14 15:15:00,43.71,43.71,43.52,43.63,468800.0,28.1282,28.1282,28.0059,28.0767,468800.0
2010-12-14 15:20:00,43.64,43.68,43.49,43.54,471100.0,28.0831,28.1089,27.9866,28.0188,471100.0
2010-12-14 15:25:00,43.55,43.58,43.44,43.5,613900.0,28.0252,28.0445,27.9544,27.993,613900.0
2010-12-14 15:30:00,43.5,43.63,43.5,43.61,501200.0,27.993,28.0767,27.993,28.0638,501200.0
2010-12-14 15:35:00,43.6,43.63,43.52,43.56,606200.0,28.0574,28.0767,28.0059,28.0316,606200.0
2010-12-14 15:40:00,43.57,43.6,43.5,43.51,489000.0,28.0381,28.0574,27.993,27.9995,489000.0
2010-12-14 15:45:00,43.52,43.6,43.5,43.51,739200.0,28.0059,28.0574,27.993,27.9995,739200.0
2010-12-14 15:50:00,43.52,43.59,43.5,43.54,910800.0,28.0059,28.0509,27.993,28.0188,910800.0
2010-12-14 15:55:00,43.53,43.69,43.5,43.69,1332300.0,28.0123,28.1153,27.993,28.1153,1332300.0
2010-12-15 09:30:00,43.3,43.95,43.3,43.86,1188900.0,27.8643,28.2826,27.8643,28.2247,1188900.0
2010-12-15 09:35:00,43.89,43.89,43.2,43.2,866600.0,28.244,28.244,27.8,27.8,866600.0
2010-12-15 09:40:00,43.2,43.36,42.82,43.08,1478400.0,27.8,27.9029,27.5554,27.7227,1478400.0
2010-12-15 09:45:00,43.08,43.28,42.9,43.06,1248200.0,27.7227,27.8515,27.6069,27.7099,1248200.0
2010-12-15 09:50:00,43.06,43.19,42.93,43.08,756800.0,27.7099,27.7935,27.6262,27.7227,756800.0
2010-12-15 09:55:00,43.08,43.15,42.94,43.12,779600.0,27.7227,27.7678,27.6327,27.7485,779600.0
2010-12-15 10:00:00,43.1,43.13,42.78,43.01,1367400.0,27.7356,27.7549,27.5297,27.6777,1367400.0
2010-12-15 10:05:00,43.01,43.05,42.76,42.77,872500.0,27.6777,27.7034,27.5168,27.5233,872500.0
2010-12-15 10:10:00,42.77,43.05,42.71,42.86,789000.0,27.5233,27.7034,27.4846,27.5812,789000.0
2010-12-15 10:15:00,42.86,43.17,42.85,43.17,1133200.0,27.5812,27.7807,27.5747,27.7807,1133200.0
2010-12-15 10:20:00,43.16,43.2,42.88,42.91,664600.0,27.7742,27.8,27.594,27.6134,664600.0
2010-12-15 10:25:00,42.89,43.0,42.83,42.9,518000.0,27.6005,27.6713,27.5619,27.6069,518000.0
2010-12-15 10:30:00,42.9,43.18,42.9,43.11,595700.0,27.6069,27.7871,27.6069,27.7421,595700.0
2010-12-15 10:35:00,43.11,43.34,43.11,43.27,939500.0,27.7421,27.8901,27.7421,27.845,939500.0
2010-12-15 10:40:00,43.27,43.47,43.22,43.3,862100.0,27.845,27.9737,27.8128,27.8643,862100.0
2010-12-15 10:45:00,43.3,43.32,43.12,43.21,479100.0,27.8643,27.8772,27.7485,27.8064,479100.0
2010-12-15 10:50:00,43.21,43.26,43.1,43.13,294600.0,27.8064,27.8386,27.7356,27.7549,294600.0
2010-12-15 10:55:00,43.12,43.17,42.92,43.03,464900.0,27.7485,27.7807,27.6198,27.6906,464900.0
2010-12-15 11:00:00,43.03,43.1,42.86,42.99,526400.0,27.6906,27.7356,27.5812,27.6648,526400.0
2010-12-15 11:05:00,42.98,43.02,42.45,42.57,1060700.0,27.6584,27.6841,27.3173,27.3946,1060700.0
2010-12-15 11:10:00,42.59,42.76,42.4,42.4,1089000.0,27.4074,27.5168,27.2852,27.2852,1089000.0
2010-12-15 11:15:00,42.4,42.59,42.3,42.52,1001500.0,27.2852,27.4074,27.2208,27.3624,1001500.0
2010-12-15 11:20:00,42.52,42.56,42.17,42.2,944200.0,27.3624,27.3881,27.1371,27.1565,944200.0
2010-12-15 11:25:00,42.2,42.35,42.19,42.31,554300.0,27.1565,27.253,27.15,27.2272,554300.0
2010-12-15 11:30:00,42.32,42.32,41.97,42.15,1418800.0,27.2337,27.2337,27.0084,27.1243,1418800.0
2010-12-15 11:35:00,42.14,42.34,42.12,42.3,609800.0,27.1178,27.2465,27.105,27.2208,609800.0
2010-12-15 11:40:00,42.29,42.33,42.2,42.2,328900.0,27.2144,27.2401,27.1565,27.1565,328900.0
2010-12-15 11:45:00,42.2,42.35,42.16,42.27,343100.0,27.1565,27.253,27.1307,27.2015,343100.0
2010-12-15 11:50:00,42.27,42.28,42.15,42.17,301900.0,27.2015,27.2079,27.1243,27.1371,301900.0
2010-12-15 11:55:00,42.17,42.32,42.11,42.29,541200.0,27.1371,27.2337,27.0985,27.2144,541200.0
2010-12-15 12:00:00,42.29,42.52,42.29,42.45,565200.0,27.2144,27.3624,27.2144,27.3173,565200.0
2010-12-15 12:05:00,42.45,42.53,42.33,42.35,467500.0,27.3173,27.3688,27.2401,27.253,467500.0
2010-12-15 12:10:00,42.36,42.38,42.15,42.23,464200.0,27.2594,27.2723,27.1243,27.1758,464200.0
2010-12-15 12:15:00,42.23,42.34,42.12,42.19,351600.0,27.1758,27.2465,27.105,27.15,351600.0
2010-12-15 12:20:00,42.19,42.29,42.17,42.24,280600.0,27.15,27.2144,27.1371,27.1822,280600.0
2010-12-15 12:25:00,42.23,42.27,42.18,42.25,167300.0,27.1758,27.2015,27.1436,27.1886,167300.0
2010-12-15 12:30:00,42.25,42.27,42.05,42.14,472800.0,27.1886,27.2015,27.0599,27.1178,472800.0
2010-12-15 12:35:00,42.13,42.13,41.91,41.97,663500.0,27.1114,27.1114,26.9698,27.0084,663500.0
2010-12-15 12:40:00,41.98,42.08,41.93,41.95,523300.0,27.0149,27.0792,26.9827,26.9956,523300.0
2010-12-15 12:45:00,41.95,42.0,41.83,41.86,772200.0,26.9956,27.0277,26.9184,26.9377,772200.0
2010-12-15 12:50:00,41.86,41.9,41.7,41.74,814800.0,26.9377,26.9634,26.8347,26.8604,814800.0
2010-12-15 12:55:00,41.74,41.88,41.72,41.83,480500.0,26.8604,26.9505,26.8476,26.9184,480500.0
2010-12-15 13:00:00,41.83,41.99,41.75,41.92,557400.0,26.9184,27.0213,26.8669,26.9763,557400.0
2010-12-15 13:05:00,41.92,42.06,41.92,42.01,525300.0,26.9763,27.0664,26.9763,27.0342,525300.0
2010-12-15 13:10:00,42.01,42.08,41.94,41.94,298300.0,27.0342,27.0792,26.9891,26.9891,298300.0
2010-12-15 13:15:00,41.95,42.14,41.94,42.08,331200.0,26.9956,27.1178,26.9891,27.0792,331200.0
2010-12-15 13:20:00,42.09,42.14,41.99,42.04,256500.0,27.0857,27.1178,27.0213,27.0535,256500.0
2010-12-15 13:25:00,42.04,42.11,42.01,42.07,215500.0,27.0535,27.0985,27.0342,27.0728,215500.0
2010-12-15 13:30:00,42.07,42.08,41.96,41.97,226600.0,27.0728,27.0792,27.002,27.0084,226600.0
2010-12-15 13:35:00,41.97,41.98,41.83,41.95,367700.0,27.0084,27.0149,26.9184,26.9956,367700.0
2010-12-15 13:40:00,41.96,42.04,41.92,41.97,154900.0,27.002,27.0535,26.9763,27.0084,154900.0
2010-12-15 13:45:00,41.97,42.06,41.96,42.01,218800.0,27.0084,27.0664,27.002,27.0342,218800.0
2010-12-15 13:50:00,42.01,42.06,41.99,42.05,189200.0,27.0342,27.0664,27.0213,27.0599,189200.0
2010-12-15 13:55:00,42.05,42.29,42.04,42.24,550300.0,27.0599,27.2144,27.0535,27.1822,550300.0
2010-12-15 14:00:00,42.24,42.3,42.2,42.25,461000.0,27.1822,27.2208,27.1565,27.1886,461000.0
2010-12-15 14:05:00,42.26,42.45,42.24,42.44,618900.0,27.1951,27.3173,27.1822,27.3109,618900.0
2010-12-15 14:10:00,42.44,42.48,42.32,42.4,581700.0,27.3109,27.3366,27.2337,27.2852,581700.0
2010-12-15 14:15:00,42.41,42.83,42.38,42.75,917200.0,27.2916,27.5619,27.2723,27.5104,917200.0
2010-12-15 14:20:00,42.76,42.82,42.59,42.6,659500.0,27.5168,27.5554,27.4074,27.4139,659500.0
2010-12-15 14:25:00,42.6,42.61,42.34,42.34,785700.0,27.4139,27.4203,27.2465,27.2465,785700.0
2010-12-15 14:30:00,42.34,42.36,42.13,42.33,1002900.0,27.2465,27.2594,27.1114,27.2401,1002900.0
2010-12-15 14:35:00,42.33,42.34,42.22,42.24,532400.0,27.2401,27.2465,27.1693,27.1822,532400.0
2010-12-15 14:40:00,42.25,42.42,42.24,42.33,596400.0,27.1886,27.298,27.1822,27.2401,596400.0
2010-12-15 14:45:00,42.33,42.48,42.28,42.37,665600.0,27.2401,27.3366,27.2079,27.2659,665600.0
2010-12-15 14:50:00,42.37,42.37,42.11,42.11,658300.0,27.2659,27.2659,27.0985,27.0985,658300.0
2010-12-15 14:55:00,42.12,42.16,42.03,42.06,596300.0,27.105,27.1307,27.0471,27.0664,596300.0
2010-12-15 15:00:00,42.06,42.2,42.03,42.17,394300.0,27.0664,27.1565,27.0471,27.1371,394300.0
2010-12-15 15:05:00,42.17,42.28,42.1,42.14,533300.0,27.1371,27.2079,27.0921,27.1178,533300.0
2010-12-15 15:10:00,42.13,42.14,41.97,42.03,784800.0,27.1114,27.1178,27.0084,27.0471,784800.0
2010-12-15 15:15:00,42.03,42.1,41.97,42.02,449500.0,27.0471,27.0921,27.0084,27.0406,449500.0
2010-12-15 15:20:00,42.02,42.13,41.99,42.12,549500.0,27.0406,27.1114,27.0213,27.105,549500.0
2010-12-15 15:25:00,42.13,42.18,42.03,42.05,566300.0,27.1114,27.1436,27.0471,27.0599,566300.0
2010-12-15 15:30:00,42.05,42.38,42.0,42.35,1357800.0,27.0599,27.2723,27.0277,27.253,1357800.0
2010-12-15 15:35:00,42.35,42.45,42.34,42.38,606900.0,27.253,27.3173,27.2465,27.2723,606900.0
2010-12-15 15:40:00,42.38,42.38,42.19,42.22,488200.0,27.2723,27.2723,27.15,27.1693,488200.0
2010-12-15 15:45:00,42.22,42.24,42.13,42.22,684500.0,27.1693,27.1822,27.1114,27.1693,684500.0
2010-12-15 15:50:00,42.22,42.33,42.19,42.24,971700.0,27.1693,27.2401,27.15,27.1822,971700.0
2010-12-15 15:55:00,42.24,42.27,42.13,42.26,873300.0,27.1822,27.2015,27.1114,27.1951,873300.0
2010-12-16 09:30:00,43.19,43.27,42.8,43.22,1673700.0,27.7935,27.845,27.5426,27.8128,1673700.0
2010-12-16 09:35:00,43.21,43.79,43.21,43.69,2240400.0,27.8064,28.1796,27.8064,28.1153,2240400.0
2010-12-16 09:40:00,43.69,43.89,43.58,43.71,1385400.0,28.1153,28.244,28.0445,28.1282,1385400.0
2010-12-16 09:45:00,43.71,43.89,43.55,43.55,1109500.0,28.1282,28.244,28.0252,28.0252,1109500.0
2010-12-16 09:50:00,43.54,43.6,43.36,43.43,817600.0,28.0188,28.0574,27.9029,27.948,817600.0
2010-12-16 09:55:00,43.42,43.5,43.25,43.35,834700.0,27.9415,27.993,27.8321,27.8965,834700.0
2010-12-16 10:00:00,43.36,43.77,43.28,43.75,1185300.0,27.9029,28.1668,27.8515,28.1539,1185300.0
2010-12-16 10:05:00,43.75,43.94,43.64,43.86,943100.0,28.1539,28.2762,28.0831,28.2247,943100.0
2010-12-16 10:10:00,43.87,43.89,43.73,43.84,663600.0,28.2311,28.244,28.141,28.2118,663600.0
2010-12-16 10:15:00,43.84,44.25,43.81,44.21,1752700.0,28.2118,28.4757,28.1925,28.4499,1752700.0
2010-12-16 10:20:00,44.2,44.35,44.12,44.28,1059900.0,28.4435,28.54,28.392,28.495,1059900.0
2010-12-16 10:25:00,44.27,44.29,44.0,44.07,880500.0,28.4885,28.5014,28.3148,28.3598,880500.0
2010-12-16 10:30:00,44.07,44.22,43.93,44.17,837900.0,28.3598,28.4564,28.2697,28.4242,837900.0
2010-12-16 10:35:00,44.18,44.21,43.82,43.91,807900.0,28.4306,28.4499,28.199,28.2569,807900.0
2010-12-16 10:40:00,43.91,44.13,43.9,44.11,406100.0,28.2569,28.3984,28.2504,28.3856,406100.0
2010-12-16 10:45:00,44.12,44.27,44.07,44.24,596200.0,28.392,28.4885,28.3598,28.4692,596200.0
2010-12-16 10:50:00,44.24,44.36,44.09,44.21,831800.0,28.4692,28.5465,28.3727,28.4499,831800.0
2010-12-16 10:55:00,44.22,44.33,44.08,44.29,469300.0,28.4564,28.5271,28.3663,28.5014,469300.0
2010-12-16 11:00:00,44.29,44.33,44.03,44.09,571400.0,28.5014,28.5271,28.3341,28.3727,571400.0
2010-12-16 11:05:00,44.1,44.28,44.09,44.17,496000.0,28.3791,28.495,28.3727,28.4242,496000.0
2010-12-16 11:10:00,44.17,44.25,44.07,44.15,452800.0,28.4242,28.4757,28.3598,28.4113,452800.0
2010-12-16 11:15:00,44.14,44.2,44.02,44.19,534100.0,28.4049,28.4435,28.3277,28.4371,534100.0
2010-12-16 11:20:00,44.19,44.33,44.13,44.3,687500.0,28.4371,28.5271,28.3984,28.5078,687500.0
2010-12-16 11:25:00,44.3,44.48,44.3,44.37,1120100.0,28.5078,28.6237,28.5078,28.5529,1120100.0
2010-12-16 11:30:00,44.36,44.44,44.29,44.41,286800.0,28.5465,28.5979,28.5014,28.5786,286800.0
2010-12-16 11:35:00,44.41,44.58,44.38,44.51,672800.0,28.5786,28.688,28.5593,28.643,672800.0
2010-12-16 11:40:00,44.52,44.61,44.49,44.58,487700.0,28.6494,28.7073,28.6301,28.688,487700.0
2010-12-16 11:45:00,44.59,44.6,44.48,44.52,379000.0,28.6945,28.7009,28.6237,28.6494,379000.0
2010-12-16 11:50:00,44.51,44.68,44.5,44.67,428100.0,28.643,28.7524,28.6365,28.7459,428100.0
2010-12-16 11:55:00,44.67,44.75,44.63,44.75,662000.0,28.7459,28.7974,28.7202,28.7974,662000.0
2010-12-16 12:00:00,44.74,44.95,44.72,44.85,1042600.0,28.791,28.9261,28.7781,28.8618,1042600.0
2010-12-16 12:05:00,44.85,44.92,44.8,44.87,412300.0,28.8618,28.9068,28.8296,28.8746,412300.0
2010-12-16 12:10:00,44.88,44.94,44.76,44.86,606600.0,28.8811,28.9197,28.8039,28.8682,606600.0
2010-12-16 12:15:00,44.86,45.03,44.82,45.02,658700.0,28.8682,28.9776,28.8425,28.9712,658700.0
2010-12-16 12:20:00,45.03,45.24,45.0,45.17,999300.0,28.9776,29.1127,28.9583,29.0677,999300.0
2010-12-16 12:25:00,45.17,45.24,45.01,45.1,1014400.0,29.0677,29.1127,28.9647,29.0227,1014400.0
2010-12-16 12:30:00,45.11,45.21,45.01,45.15,507300.0,29.0291,29.0934,28.9647,29.0548,507300.0
2010-12-16 12:35:00,45.15,45.24,45.11,45.14,423100.0,29.0548,29.1127,29.0291,29.0484,423100.0
2010-12-16 12:40:00,45.15,45.15,45.03,45.1,407200.0,29.0548,29.0548,28.9776,29.0227,407200.0
2010-12-16 12:45:00,45.1,45.13,44.94,44.99,400300.0,29.0227,29.042,28.9197,28.9519,400300.0
2010-12-16 12:50:00,44.99,45.07,44.95,45.05,310400.0,28.9519,29.0033,28.9261,28.9905,310400.0
2010-12-16 12:55:00,45.05,45.15,45.01,45.04,279400.0,28.9905,29.0548,28.9647,28.984,279400.0
2010-12-16 13:00:00,45.05,45.05,44.95,44.99,344100.0,28.9905,28.9905,28.9261,28.9519,344100.0
2010-12-16 13:05:00,44.98,45.0,44.83,44.86,429400.0,28.9454,28.9583,28.8489,28.8682,429400.0
2010-12-16 13:10:00,44.86,44.98,44.84,44.95,359500.0,28.8682,28.9454,28.8553,28.9261,359500.0
2010-12-16 13:15:00,44.95,45.03,44.84,44.84,241000.0,28.9261,28.9776,28.8553,28.8553,241000.0
2010-12-16 13:20:00,44.84,44.9,44.75,44.87,567400.0,28.8553,28.894,28.7974,28.8746,567400.0
2010-12-16 13:25:00,44.86,44.97,44.84,44.85,232400.0,28.8682,28.939,28.8553,28.8618,232400.0
2010-12-16 13:30:00,44.85,44.9,44.64,44.67,639200.0,28.8618,28.894,28.7266,28.7459,639200.0
2010-12-16 13:35:00,44.67,44.67,44.46,44.62,1094900.0,28.7459,28.7459,28.6108,28.7138,1094900.0
2010-12-16 13:40:00,44.61,44.75,44.61,44.74,548000.0,28.7073,28.7974,28.7073,28.791,548000.0
2010-12-16 13:45:00,44.73,44.9,44.69,44.88,590500.0,28.7846,28.894,28.7588,28.8811,590500.0
2010-12-16 13:50:00,44.88,44.9,44.8,44.84,240100.0,28.8811,28.894,28.8296,28.8553,240100.0
2010-12-16 13:55:00,44.83,44.84,44.61,44.64,436100.0,28.8489,28.8553,28.7073,28.7266,436100.0
2010-12-16 14:00:00,44.65,44.78,44.58,44.61,363800.0,28.7331,28.8167,28.688,28.7073,363800.0
2010-12-16 14:05:00,44.61,44.7,44.61,44.67,350000.0,28.7073,28.7652,28.7073,28.7459,350000.0
2010-12-16 14:10:00,44.67,44.68,44.55,44.62,341000.0,28.7459,28.7524,28.6687,28.7138,341000.0
2010-12-16 14:15:00,44.62,44.62,44.42,44.5,587500.0,28.7138,28.7138,28.5851,28.6365,587500.0
2010-12-16 14:20:00,44.5,44.7,44.48,44.7,550900.0,28.6365,28.7652,28.6237,28.7652,550900.0
2010-12-16 14:25:00,44.69,44.76,44.64,44.65,393600.0,28.7588,28.8039,28.7266,28.7331,393600.0
2010-12-16 14:30:00,44.66,44.74,44.65,44.72,292300.0,28.7395,28.791,28.7331,28.7781,292300.0
2010-12-16 14:35:00,44.72,44.85,44.71,44.81,444000.0,28.7781,28.8618,28.7717,28.836,444000.0
2010-12-16 14:40:00,44.81,44.94,44.81,44.85,588800.0,28.836,28.9197,28.836,28.8618,588800.0
2010-12-16 14:45:00,44.85,44.95,44.82,44.94,314500.0,28.8618,28.9261,28.8425,28.9197,314500.0
2010-12-16 14:50:00,44.94,45.03,44.88,44.9,529900.0,28.9197,28.9776,28.8811,28.894,529900.0
2010-12-16 14:55:00,44.91,44.93,44.8,44.89,314100.0,28.9004,28.9133,28.8296,28.8875,314100.0
2010-12-16 15:00:00,44.89,44.96,44.86,44.92,244500.0,28.8875,28.9326,28.8682,28.9068,244500.0
2010-12-16 15:05:00,44.93,45.07,44.9,45.07,384100.0,28.9133,29.0033,28.894,29.0033,384100.0
2010-12-16 15:10:00,45.06,45.08,44.98,45.02,294000.0,28.9969,29.0098,28.9454,28.9712,294000.0
2010-12-16 15:15:00,45.02,45.06,44.96,44.98,200800.0,28.9712,28.9969,28.9326,28.9454,200800.0
2010-12-16 15:20:00,44.95,45.01,44.89,44.89,358400.0,28.9261,28.9647,28.8875,28.8875,358400.0
2010-12-16 15:25:00,44.89,45.04,44.89,44.99,248100.0,28.8875,28.984,28.8875,28.9519,248100.0
2010-12-16 15:30:00,44.99,45.05,44.94,45.05,260200.0,28.9519,28.9905,28.9197,28.9905,260200.0
2010-12-16 15:35:00,45.05,45.08,45.0,45.01,292900.0,28.9905,29.0098,28.9583,28.9647,292900.0
2010-12-16 15:40:00,45.01,45.03,44.95,45.02,310200.0,28.9647,28.9776,28.9261,28.9712,310200.0
2010-12-16 15:45:00,45.02,45.03,44.96,45.03,462600.0,28.9712,28.9776,28.9326,28.9776,462600.0
2010-12-16 15:50:00,45.02,45.19,45.01,45.19,923200.0,28.9712,29.0806,28.9647,29.0806,923200.0
2010-12-16 15:55:00,45.19,45.3,45.18,45.24,1189500.0,29.0806,29.1514,29.0741,29.1127,1189500.0
2010-12-17 09:30:00,46.16,46.22,45.6,46.16,2468000.0,29.7048,29.7434,29.3444,29.7048,2468000.0
2010-12-17 09:35:00,46.16,46.27,45.76,46.24,1284600.0,29.7048,29.7756,29.4474,29.7563,1284600.0
2010-12-17 09:40:00,46.24,46.39,45.99,46.23,1471700.0,29.7563,29.8528,29.5954,29.7498,1471700.0
2010-12-17 09:45:00,46.23,46.45,46.2,46.33,1168100.0,29.7498,29.8914,29.7305,29.8142,1168100.0
2010-12-17 09:50:00,46.32,46.34,46.12,46.28,887500.0,29.8077,29.8206,29.679,29.782,887500.0
2010-12-17 09:55:00,46.29,46.3,46.14,46.22,509300.0,29.7884,29.7949,29.6919,29.7434,509300.0
2010-12-17 10:00:00,46.23,46.23,45.85,46.02,1185700.0,29.7498,29.7498,29.5053,29.6147,1185700.0
2010-12-17 10:05:00,46.01,46.23,46.0,46.15,692700.0,29.6083,29.7498,29.6018,29.6983,692700.0
2010-12-17 10:10:00,46.14,46.15,45.99,46.1,431300.0,29.6919,29.6983,29.5954,29.6662,431300.0
2010-12-17 10:15:00,46.1,46.18,46.03,46.15,314200.0,29.6662,29.7177,29.6211,29.6983,314200.0
2010-12-17 10:20:00,46.14,46.14,46.02,46.03,274900.0,29.6919,29.6919,29.6147,29.6211,274900.0
2010-12-17 10:25:00,46.03,46.11,46.02,46.06,217500.0,29.6211,29.6726,29.6147,29.6404,217500.0
2010-12-17 10:30:00,46.07,46.08,45.85,45.87,533600.0,29.6469,29.6533,29.5053,29.5182,533600.0
2010-12-17 10:35:00,45.87,45.92,45.64,45.8,768800.0,29.5182,29.5503,29.3702,29.4731,768800.0
2010-12-17 10:40:00,45.81,45.84,45.44,45.53,758100.0,29.4796,29.4989,29.2415,29.2994,758100.0
2010-12-17 10:45:00,45.52,45.67,45.49,45.63,521600.0,29.2929,29.3895,29.2736,29.3637,521600.0
2010-12-17 10:50:00,45.63,45.7,45.41,45.41,338300.0,29.3637,29.4088,29.2221,29.2221,338300.0
2010-12-17 10:55:00,45.42,45.58,45.3,45.57,625200.0,29.2286,29.3315,29.1514,29.3251,625200.0
2010-12-17 11:00:00,45.57,45.57,45.36,45.37,361100.0,29.3251,29.3251,29.19,29.1964,361100.0
2010-12-17 11:05:00,45.36,45.42,45.33,45.36,298800.0,29.19,29.2286,29.1707,29.19,298800.0
2010-12-17 11:10:00,45.36,45.36,45.12,45.2,701600.0,29.19,29.19,29.0355,29.087,701600.0
2010-12-17 11:15:00,45.2,45.21,45.05,45.17,569300.0,29.087,29.0934,28.9905,29.0677,569300.0
2010-12-17 11:20:00,45.19,45.19,45.07,45.18,344900.0,29.0806,29.0806,29.0033,29.0741,344900.0
2010-12-17 11:25:00,45.19,45.19,45.02,45.03,282200.0,29.0806,29.0806,28.9712,28.9776,282200.0
2010-12-17 11:30:00,45.03,45.16,44.92,45.12,979100.0,28.9776,29.0613,28.9068,29.0355,979100.0
2010-12-17 11:35:00,45.11,45.45,45.07,45.39,626600.0,29.0291,29.2479,29.0033,29.2093,626600.0
2010-12-17 11:40:00,45.4,45.4,45.22,45.26,242700.0,29.2157,29.2157,29.0999,29.1256,242700.0
2010-12-17 11:45:00,45.26,45.33,45.23,45.26,160200.0,29.1256,29.1707,29.1063,29.1256,160200.0
2010-12-17 11:50:00,45.26,45.33,45.12,45.12,220000.0,29.1256,29.1707,29.0355,29.0355,220000.0
2010-12-17 11:55:00,45.13,45.18,45.11,45.14,131500.0,29.042,29.0741,29.0291,29.0484,131500.0
2010-12-17 12:00:00,45.14,45.25,45.08,45.12,275400.0,29.0484,29.1192,29.0098,29.0355,275400.0
2010-12-17 12:05:00,45.12,45.13,45.01,45.02,178500.0,29.0355,29.042,28.9647,28.9712,178500.0
2010-12-17 12:10:00,45.01,45.12,45.01,45.07,195400.0,28.9647,29.0355,28.9647,29.0033,195400.0
2010-12-17 12:15:00,45.07,45.17,45.03,45.17,220000.0,29.0033,29.0677,28.9776,29.0677,220000.0
2010-12-17 12:20:00,45.17,45.17,45.04,45.04,135100.0,29.0677,29.0677,28.984,28.984,135100.0
2010-12-17 12:25:00,45.04,45.14,45.03,45.13,178400.0,28.984,29.0484,28.9776,29.042,178400.0
2010-12-17 12:30:00,45.12,45.13,45.0,45.0,306800.0,29.0355,29.042,28.9583,28.9583,306800.0
2010-12-17 12:35:00,45.01,45.01,44.88,44.97,477900.0,28.9647,28.9647,28.8811,28.939,477900.0
2010-12-17 12:40:00,44.98,45.06,44.97,45.01,164700.0,28.9454,28.9969,28.939,28.9647,164700.0
2010-12-17 12:45:00,45.01,45.16,44.97,45.15,230500.0,28.9647,29.0613,28.939,29.0548,230500.0
2010-12-17 12:50:00,45.15,45.17,45.06,45.07,217000.0,29.0548,29.0677,28.9969,29.0033,217000.0
2010-12-17 12:55:00,45.07,45.2,45.06,45.18,144700.0,29.0033,29.087,28.9969,29.0741,144700.0
2010-12-17 13:00:00,45.19,45.38,45.18,45.32,488200.0,29.0806,29.2028,29.0741,29.1642,488200.0
2010-12-17 13:05:00,45.32,45.39,45.21,45.39,211300.0,29.1642,29.2093,29.0934,29.2093,211300.0
2010-12-17 13:10:00,45.39,45.5,45.35,45.44,331900.0,29.2093,29.2801,29.1835,29.2415,331900.0
2010-12-17 13:15:00,45.44,45.55,45.42,45.43,262600.0,29.2415,29.3122,29.2286,29.235,262600.0
2010-12-17 13:20:00,45.44,45.65,45.43,45.65,264700.0,29.2415,29.3766,29.235,29.3766,264700.0
2010-12-17 13:25:00,45.65,45.67,45.53,45.54,265000.0,29.3766,29.3895,29.2994,29.3058,265000.0
2010-12-17 13:30:00,45.53,45.58,45.43,45.49,271000.0,29.2994,29.3315,29.235,29.2736,271000.0
2010-12-17 13:35:00,45.48,45.6,45.48,45.58,189900.0,29.2672,29.3444,29.2672,29.3315,189900.0
2010-12-17 13:40:00,45.58,45.65,45.56,45.61,212400.0,29.3315,29.3766,29.3187,29.3508,212400.0
2010-12-17 13:45:00,45.63,45.79,45.6,45.71,439300.0,29.3637,29.4667,29.3444,29.4152,439300.0
2010-12-17 13:50:00,45.71,45.87,45.7,45.81,278800.0,29.4152,29.5182,29.4088,29.4796,278800.0
2010-12-17 13:55:00,45.81,45.85,45.76,45.83,258100.0,29.4796,29.5053,29.4474,29.4924,258100.0
2010-12-17 14:00:00,45.83,45.95,45.83,45.86,620200.0,29.4924,29.5696,29.4924,29.5117,620200.0
2010-12-17 14:05:00,45.86,45.92,45.72,45.77,433200.0,29.5117,29.5503,29.4216,29.4538,433200.0
2010-12-17 14:10:00,45.78,45.85,45.61,45.64,446800.0,29.4602,29.5053,29.3508,29.3702,446800.0
2010-12-17 14:15:00,45.64,45.74,45.6,45.72,257800.0,29.3702,29.4345,29.3444,29.4216,257800.0
2010-12-17 14:20:00,45.72,45.82,45.71,45.75,246300.0,29.4216,29.486,29.4152,29.4409,246300.0
2010-12-17 14:25:00,45.75,45.98,45.74,45.93,290100.0,29.4409,29.589,29.4345,29.5568,290100.0
2010-12-17 14:30:00,45.92,45.96,45.79,45.84,309700.0,29.5503,29.5761,29.4667,29.4989,309700.0
2010-12-17 14:35:00,45.84,45.85,45.74,45.85,235000.0,29.4989,29.5053,29.4345,29.5053,235000.0
2010-12-17 14:40:00,45.84,45.9,45.78,45.83,188900.0,29.4989,29.5375,29.4602,29.4924,188900.0
2010-12-17 14:45:00,45.83,45.91,45.82,45.9,180600.0,29.4924,29.5439,29.486,29.5375,180600.0
2010-12-17 14:50:00,45.9,45.96,45.84,45.84,245900.0,29.5375,29.5761,29.4989,29.4989,245900.0
2010-12-17 14:55:00,45.84,45.9,45.8,45.85,150200.0,29.4989,29.5375,29.4731,29.5053,150200.0
2010-12-17 15:00:00,45.85,45.88,45.71,45.73,337600.0,29.5053,29.5246,29.4152,29.4281,337600.0
2010-12-17 15:05:00,45.72,45.76,45.65,45.7,351500.0,29.4216,29.4474,29.3766,29.4088,351500.0
2010-12-17 15:10:00,45.7,45.77,45.61,45.72,311500.0,29.4088,29.4538,29.3508,29.4216,311500.0
2010-12-17 15:15:00,45.72,45.78,45.67,45.69,232300.0,29.4216,29.4602,29.3895,29.4023,232300.0
2010-12-17 15:20:00,45.69,45.72,45.61,45.7,272100.0,29.4023,29.4216,29.3508,29.4088,272100.0
2010-12-17 15:25:00,45.7,45.72,45.61,45.65,202600.0,29.4088,29.4216,29.3508,29.3766,202600.0
2010-12-17 15:30:00,45.65,45.65,45.59,45.6,319400.0,29.3766,29.3766,29.338,29.3444,319400.0
2010-12-17 15:35:00,45.6,45.61,45.47,45.47,477400.0,29.3444,29.3508,29.2608,29.2608,477400.0
2010-12-17 15:40:00,45.48,45.52,45.42,45.51,497800.0,29.2672,29.2929,29.2286,29.2865,497800.0
2010-12-17 15:45:00,45.5,45.51,45.43,45.5,378600.0,29.2801,29.2865,29.235,29.2801,378600.0
2010-12-17 15:50:00,45.49,45.49,45.34,45.35,1454200.0,29.2736,29.2736,29.1771,29.1835,1454200.0
2010-12-17 15:55:00,45.36,45.36,45.26,45.33,764700.0,29.19,29.19,29.1256,29.1707,764700.0
2010-12-20 09:30:00,46.31,46.68,46.0,46.62,1291600.0,29.8013,30.0394,29.6018,30.0008,1291600.0
2010-12-20 09:35:00,46.62,46.8,46.38,46.44,1240400.0,30.0008,30.1166,29.8464,29.885,1240400.0
2010-12-20 09:40:00,46.44,46.63,46.07,46.07,923500.0,29.885,30.0072,29.6469,29.6469,923500.0
2010-12-20 09:45:00,46.07,46.39,46.06,46.26,609900.0,29.6469,29.8528,29.6404,29.7691,609900.0
2010-12-20 09:50:00,46.25,46.48,46.15,46.4,605200.0,29.7627,29.9107,29.6983,29.8592,605200.0
2010-12-20 09:55:00,46.4,46.41,46.2,46.33,424800.0,29.8592,29.8657,29.7305,29.8142,424800.0
2010-12-20 10:00:00,46.34,46.4,46.21,46.37,402200.0,29.8206,29.8592,29.737,29.8399,402200.0
2010-12-20 10:05:00,46.36,46.46,46.3,46.33,411700.0,29.8335,29.8978,29.7949,29.8142,411700.0
2010-12-20 10:10:00,46.33,46.35,46.06,46.28,744500.0,29.8142,29.8271,29.6404,29.782,744500.0
2010-12-20 10:15:00,46.28,46.45,46.15,46.42,525900.0,29.782,29.8914,29.6983,29.8721,525900.0
2010-12-20 10:20:00,46.42,46.43,46.31,46.36,418700.0,29.8721,29.8785,29.8013,29.8335,418700.0
2010-12-20 10:25:00,46.36,46.69,46.36,46.69,888000.0,29.8335,30.0458,29.8335,30.0458,888000.0
2010-12-20 10:30:00,46.68,46.77,46.62,46.65,608200.0,30.0394,30.0973,30.0008,30.0201,608200.0
2010-12-20 10:35:00,46.66,46.69,46.43,46.55,633200.0,30.0265,30.0458,29.8785,29.9558,633200.0
2010-12-20 10:40:00,46.53,46.59,46.45,46.46,318900.0,29.9429,29.9815,29.8914,29.8978,318900.0
2010-12-20 10:45:00,46.46,46.57,46.44,46.54,188700.0,29.8978,29.9686,29.885,29.9493,188700.0
2010-12-20 10:50:00,46.53,46.65,46.46,46.65,293100.0,29.9429,30.0201,29.8978,30.0201,293100.0
2010-12-20 10:55:00,46.64,46.65,46.46,46.47,262800.0,30.0137,30.0201,29.8978,29.9043,262800.0
2010-12-20 11:00:00,46.46,46.54,46.37,46.41,351100.0,29.8978,29.9493,29.8399,29.8657,351100.0
2010-12-20 11:05:00,46.41,46.55,46.41,46.5,292400.0,29.8657,29.9558,29.8657,29.9236,292400.0
2010-12-20 11:10:00,46.49,46.58,46.46,46.54,150300.0,29.9171,29.9751,29.8978,29.9493,150300.0
2010-12-20 11:15:00,46.53,46.61,46.49,46.52,161300.0,29.9429,29.9944,29.9171,29.9364,161300.0
2010-12-20 11:20:00,46.52,46.53,46.39,46.45,179400.0,29.9364,29.9429,29.8528,29.8914,179400.0
2010-12-20 11:25:00,46.45,46.52,46.42,46.51,170300.0,29.8914,29.9364,29.8721,29.93,170300.0
2010-12-20 11:30:00,46.52,46.85,46.51,46.84,804900.0,29.9364,30.1488,29.93,30.1424,804900.0
2010-12-20 11:35:00,46.84,46.87,46.64,46.67,405600.0,30.1424,30.1617,30.0137,30.033,405600.0
2010-12-20 11:40:00,46.67,46.73,46.65,46.71,145600.0,30.033,30.0716,30.0201,30.0587,145600.0
2010-12-20 11:45:00,46.72,46.96,46.67,46.91,644500.0,30.0652,30.2196,30.033,30.1874,644500.0
2010-12-20 11:50:00,46.91,47.0,46.85,46.95,512500.0,30.1874,30.2453,30.1488,30.2132,512500.0
2010-12-20 11:55:00,46.95,46.96,46.84,46.85,313200.0,30.2132,30.2196,30.1424,30.1488,313200.0
2010-12-20 12:00:00,46.85,46.98,46.8,46.92,336800.0,30.1488,30.2325,30.1166,30.1939,336800.0
2010-12-20 12:05:00,46.93,46.96,46.89,46.94,196100.0,30.2003,30.2196,30.1746,30.2067,196100.0
2010-12-20 12:10:00,46.93,46.96,46.89,46.91,151700.0,30.2003,30.2196,30.1746,30.1874,151700.0
2010-12-20 12:15:00,46.9,47.0,46.87,46.97,281000.0,30.181,30.2453,30.1617,30.226,281000.0
2010-12-20 12:20:00,46.98,47.0,46.93,46.97,186400.0,30.2325,30.2453,30.2003,30.226,186400.0
2010-12-20 12:25:00,46.96,46.96,46.89,46.9,167000.0,30.2196,30.2196,30.1746,30.181,167000.0
2010-12-20 12:30:00,46.9,46.96,46.9,46.93,139100.0,30.181,30.2196,30.181,30.2003,139100.0
2010-12-20 12:35:00,46.93,47.08,46.92,47.07,526600.0,30.2003,30.2968,30.1939,30.2904,526600.0
2010-12-20 12:40:00,47.07,47.12,46.95,47.06,409700.0,30.2904,30.3226,30.2132,30.2839,409700.0
2010-12-20 12:45:00,47.06,47.06,46.88,46.9,522200.0,30.2839,30.2839,30.1681,30.181,522200.0
2010-12-20 12:50:00,46.9,46.93,46.75,46.88,539200.0,30.181,30.2003,30.0845,30.1681,539200.0
2010-12-20 12:55:00,46.88,46.99,46.85,46.95,169800.0,30.1681,30.2389,30.1488,30.2132,169800.0
2010-12-20 13:00:00,46.95,46.98,46.87,46.97,246300.0,30.2132,30.2325,30.1617,30.226,246300.0
2010-12-20 13:05:00,46.98,47.11,46.97,47.05,475400.0,30.2325,30.3161,30.226,30.2775,475400.0
2010-12-20 13:10:00,47.05,47.1,47.02,47.06,156100.0,30.2775,30.3097,30.2582,30.2839,156100.0
2010-12-20 13:15:00,47.05,47.1,47.04,47.1,177700.0,30.2775,30.3097,30.2711,30.3097,177700.0
2010-12-20 13:20:00,47.09,47.11,46.99,47.0,229800.0,30.3033,30.3161,30.2389,30.2453,229800.0
2010-12-20 13:25:00,47.0,47.09,46.98,47.0,115100.0,30.2453,30.3033,30.2325,30.2453,115100.0
2010-12-20 13:30:00,47.01,47.05,47.0,47.04,82000.0,30.2518,30.2775,30.2453,30.2711,82000.0
2010-12-20 13:35:00,47.05,47.14,47.0,47.13,216100.0,30.2775,30.3354,30.2453,30.329,216100.0
2010-12-20 13:40:00,47.13,47.15,47.08,47.11,186200.0,30.329,30.3419,30.2968,30.3161,186200.0
2010-12-20 13:45:00,47.1,47.2,47.1,47.2,302400.0,30.3097,30.374,30.3097,30.374,302400.0
2010-12-20 13:50:00,47.19,47.22,47.15,47.18,203400.0,30.3676,30.3869,30.3419,30.3612,203400.0
2010-12-20 13:55:00,47.17,47.29,47.17,47.29,283700.0,30.3547,30.432,30.3547,30.432,283700.0
2010-12-20 14:00:00,47.28,47.42,47.25,47.4,610900.0,30.4255,30.5156,30.4062,30.5027,610900.0
2010-12-20 14:05:00,47.4,47.47,47.37,47.41,474800.0,30.5027,30.5478,30.4834,30.5092,474800.0
2010-12-20 14:10:00,47.42,47.44,47.29,47.33,517000.0,30.5156,30.5285,30.432,30.4577,517000.0
2010-12-20 14:15:00,47.33,47.4,47.27,47.38,328600.0,30.4577,30.5027,30.4191,30.4899,328600.0
2010-12-20 14:20:00,47.39,47.43,47.37,47.37,287400.0,30.4963,30.5221,30.4834,30.4834,287400.0
2010-12-20 14:25:00,47.37,47.41,47.32,47.35,153500.0,30.4834,30.5092,30.4513,30.4706,153500.0
2010-12-20 14:30:00,47.35,47.44,47.32,47.44,214500.0,30.4706,30.5285,30.4513,30.5285,214500.0
2010-12-20 14:35:00,47.44,47.5,47.4,47.41,314600.0,30.5285,30.5671,30.5027,30.5092,314600.0
2010-12-20 14:40:00,47.41,47.44,47.33,47.44,256800.0,30.5092,30.5285,30.4577,30.5285,256800.0
2010-12-20 14:45:00,47.43,47.45,47.3,47.3,188600.0,30.5221,30.5349,30.4384,30.4384,188600.0
2010-12-20 14:50:00,47.3,47.33,47.24,47.31,275000.0,30.4384,30.4577,30.3998,30.4448,275000.0
2010-12-20 14:55:00,47.32,47.34,47.24,47.29,199000.0,30.4513,30.4641,30.3998,30.432,199000.0
2010-12-20 15:00:00,47.28,47.32,47.25,47.31,107100.0,30.4255,30.4513,30.4062,30.4448,107100.0
2010-12-20 15:05:00,47.3,47.32,47.23,47.31,324900.0,30.4384,30.4513,30.3933,30.4448,324900.0
2010-12-20 15:10:00,47.31,47.42,47.27,47.4,265000.0,30.4448,30.5156,30.4191,30.5027,265000.0
2010-12-20 15:15:00,47.4,47.49,47.4,47.42,400200.0,30.5027,30.5607,30.5027,30.5156,400200.0
2010-12-20 15:20:00,47.42,47.48,47.39,47.48,451500.0,30.5156,30.5542,30.4963,30.5542,451500.0
2010-12-20 15:25:00,47.47,47.54,47.43,47.52,472200.0,30.5478,30.5928,30.5221,30.58,472200.0
2010-12-20 15:30:00,47.54,47.59,47.53,47.57,371300.0,30.5928,30.625,30.5864,30.6121,371300.0
2010-12-20 15:35:00,47.58,47.59,47.47,47.47,467700.0,30.6186,30.625,30.5478,30.5478,467700.0
2010-12-20 15:40:00,47.47,47.54,47.41,47.47,415800.0,30.5478,30.5928,30.5092,30.5478,415800.0
2010-12-20 15:45:00,47.48,47.65,47.46,47.57,700900.0,30.5542,30.6636,30.5414,30.6121,700900.0
2010-12-20 15:50:00,47.58,47.61,47.43,47.45,841000.0,30.6186,30.6379,30.5221,30.5349,841000.0
2010-12-20 15:55:00,47.45,47.49,47.32,47.47,838600.0,30.5349,30.5607,30.4513,30.5478,838600.0
2010-12-21 09:30:00,48.01,48.3,47.83,48.16,1441800.0,30.8953,31.0819,30.7795,30.9918,1441800.0
2010-12-21 09:35:00,48.16,48.35,48.1,48.11,1018700.0,30.9918,31.1141,30.9532,30.9596,1018700.0
2010-12-21 09:40:00,48.13,48.19,47.84,47.84,1120100.0,30.9725,31.0111,30.7859,30.7859,1120100.0
2010-12-21 09:45:00,47.84,47.99,47.68,47.76,938900.0,30.7859,30.8824,30.6829,30.7344,938900.0
2010-12-21 09:50:00,47.76,47.91,47.68,47.88,592400.0,30.7344,30.8309,30.6829,30.8116,592400.0
2010-12-21 09:55:00,47.88,48.08,47.86,48.05,563000.0,30.8116,30.9403,30.7988,30.921,563000.0
2010-12-21 10:00:00,48.07,48.09,47.8,47.84,783600.0,30.9339,30.9468,30.7602,30.7859,783600.0
2010-12-21 10:05:00,47.84,47.91,47.75,47.87,481700.0,30.7859,30.8309,30.728,30.8052,481700.0
2010-12-21 10:10:00,47.88,47.99,47.86,47.97,426700.0,30.8116,30.8824,30.7988,30.8696,426700.0
2010-12-21 10:15:00,47.97,48.1,47.96,48.08,524300.0,30.8696,30.9532,30.8631,30.9403,524300.0
2010-12-21 10:20:00,48.08,48.18,47.97,47.98,428500.0,30.9403,31.0047,30.8696,30.876,428500.0
2010-12-21 10:25:00,47.99,48.08,47.97,47.97,262500.0,30.8824,30.9403,30.8696,30.8696,262500.0
2010-12-21 10:30:00,47.97,47.99,47.58,47.59,956900.0,30.8696,30.8824,30.6186,30.625,956900.0
2010-12-21 10:35:00,47.59,47.69,47.52,47.67,631100.0,30.625,30.6894,30.58,30.6765,631100.0
2010-12-21 10:40:00,47.67,47.79,47.66,47.67,416600.0,30.6765,30.7537,30.6701,30.6765,416600.0
2010-12-21 10:45:00,47.68,47.76,47.57,47.7,352000.0,30.6829,30.7344,30.6121,30.6958,352000.0
2010-12-21 10:50:00,47.7,47.81,47.67,47.78,326200.0,30.6958,30.7666,30.6765,30.7473,326200.0
2010-12-21 10:55:00,47.77,47.83,47.67,47.74,337900.0,30.7408,30.7795,30.6765,30.7215,337900.0
2010-12-21 11:00:00,47.74,47.79,47.66,47.66,205900.0,30.7215,30.7537,30.6701,30.6701,205900.0
2010-12-21 11:05:00,47.66,47.7,47.58,47.58,302700.0,30.6701,30.6958,30.6186,30.6186,302700.0
2010-12-21 11:10:00,47.58,47.6,47.37,47.46,905000.0,30.6186,30.6314,30.4834,30.5414,905000.0
2010-12-21 11:15:00,47.46,47.49,47.35,47.48,680000.0,30.5414,30.5607,30.4706,30.5542,680000.0
2010-12-21 11:20:00,47.47,47.6,47.47,47.53,349100.0,30.5478,30.6314,30.5478,30.5864,349100.0
2010-12-21 11:25:00,47.53,47.64,47.47,47.62,240900.0,30.5864,30.6572,30.5478,30.6443,240900.0
2010-12-21 11:30:00,47.61,47.83,47.6,47.77,435100.0,30.6379,30.7795,30.6314,30.7408,435100.0
2010-12-21 11:35:00,47.78,47.81,47.7,47.79,174200.0,30.7473,30.7666,30.6958,30.7537,174200.0
2010-12-21 11:40:00,47.79,47.81,47.65,47.66,187100.0,30.7537,30.7666,30.6636,30.6701,187100.0
2010-12-21 11:45:00,47.65,47.74,47.63,47.71,160000.0,30.6636,30.7215,30.6508,30.7022,160000.0
2010-12-21 11:50:00,47.7,47.75,47.68,47.68,146900.0,30.6958,30.728,30.6829,30.6829,146900.0
2010-12-21 11:55:00,47.69,47.71,47.54,47.59,217500.0,30.6894,30.7022,30.5928,30.625,217500.0
2010-12-21 12:00:00,47.59,47.63,47.49,47.49,248800.0,30.625,30.6508,30.5607,30.5607,248800.0
2010-12-21 12:05:00,47.49,47.54,47.45,47.52,330000.0,30.5607,30.5928,30.5349,30.58,330000.0
2010-12-21 12:10:00,47.52,47.62,47.52,47.59,226500.0,30.58,30.6443,30.58,30.625,226500.0
2010-12-21 12:15:00,47.58,47.65,47.53,47.59,96200.0,30.6186,30.6636,30.5864,30.625,96200.0
2010-12-21 12:20:00,47.6,47.66,47.57,47.62,148600.0,30.6314,30.6701,30.6121,30.6443,148600.0
2010-12-21 12:25:00,47.62,47.62,47.49,47.49,185000.0,30.6443,30.6443,30.5607,30.5607,185000.0
2010-12-21 12:30:00,47.49,47.5,47.47,47.5,79500.0,30.5607,30.5671,30.5478,30.5671,79500.0
2010-12-21 12:35:00,47.5,47.58,47.49,47.55,115400.0,30.5671,30.6186,30.5607,30.5993,115400.0
2010-12-21 12:40:00,47.55,47.55,47.37,47.4,267800.0,30.5993,30.5993,30.4834,30.5027,267800.0
2010-12-21 12:45:00,47.41,47.46,47.32,47.36,273400.0,30.5092,30.5414,30.4513,30.477,273400.0
2010-12-21 12:50:00,47.35,47.45,47.34,47.41,138700.0,30.4706,30.5349,30.4641,30.5092,138700.0
2010-12-21 12:55:00,47.42,47.48,47.36,47.36,141600.0,30.5156,30.5542,30.477,30.477,141600.0
2010-12-21 13:00:00,47.37,47.39,47.18,47.21,387100.0,30.4834,30.4963,30.3612,30.3805,387100.0
2010-12-21 13:05:00,47.2,47.25,47.11,47.23,498900.0,30.374,30.4062,30.3161,30.3933,498900.0
2010-12-21 13:10:00,47.23,47.29,47.2,47.23,302300.0,30.3933,30.432,30.374,30.3933,302300.0
2010-12-21 13:15:00,47.24,47.33,47.18,47.3,145700.0,30.3998,30.4577,30.3612,30.4384,145700.0
2010-12-21 13:20:00,47.3,47.39,47.27,47.33,245600.0,30.4384,30.4963,30.4191,30.4577,245600.0
2010-12-21 13:25:00,47.33,47.34,47.18,47.26,225400.0,30.4577,30.4641,30.3612,30.4127,225400.0
2010-12-21 13:30:00,47.26,47.54,47.25,47.46,326400.0,30.4127,30.5928,30.4062,30.5414,326400.0
2010-12-21 13:35:00,47.45,47.58,47.41,47.5,292300.0,30.5349,30.6186,30.5092,30.5671,292300.0
2010-12-21 13:40:00,47.51,47.52,47.38,47.44,185600.0,30.5735,30.58,30.4899,30.5285,185600.0
2010-12-21 13:45:00,47.44,47.51,47.41,47.43,205400.0,30.5285,30.5735,30.5092,30.5221,205400.0
2010-12-21 13:50:00,47.44,47.53,47.42,47.49,172800.0,30.5285,30.5864,30.5156,30.5607,172800.0
2010-12-21 13:55:00,47.49,47.5,47.41,47.41,78200.0,30.5607,30.5671,30.5092,30.5092,78200.0
2010-12-21 14:00:00,47.41,47.45,47.33,47.41,255500.0,30.5092,30.5349,30.4577,30.5092,255500.0
2010-12-21 14:05:00,47.42,47.46,47.34,47.4,120100.0,30.5156,30.5414,30.4641,30.5027,120100.0
2010-12-21 14:10:00,47.4,47.5,47.38,47.47,155400.0,30.5027,30.5671,30.4899,30.5478,155400.0
2010-12-21 14:15:00,47.47,47.55,47.46,47.55,114900.0,30.5478,30.5993,30.5414,30.5993,114900.0
2010-12-21 14:20:00,47.55,47.59,47.47,47.47,152800.0,30.5993,30.625,30.5478,30.5478,152800.0
2010-12-21 14:25:00,47.48,47.49,47.37,47.41,121200.0,30.5542,30.5607,30.4834,30.5092,121200.0
2010-12-21 14:30:00,47.41,47.42,47.29,47.33,252500.0,30.5092,30.5156,30.432,30.4577,252500.0
2010-12-21 14:35:00,47.34,47.38,47.33,47.34,80100.0,30.4641,30.4899,30.4577,30.4641,80100.0
2010-12-21 14:40:00,47.35,47.38,47.26,47.38,201800.0,30.4706,30.4899,30.4127,30.4899,201800.0
2010-12-21 14:45:00,47.37,47.4,47.3,47.38,156100.0,30.4834,30.5027,30.4384,30.4899,156100.0
2010-12-21 14:50:00,47.38,47.4,47.31,47.35,178000.0,30.4899,30.5027,30.4448,30.4706,178000.0
2010-12-21 14:55:00,47.35,47.38,47.33,47.35,190300.0,30.4706,30.4899,30.4577,30.4706,190300.0
2010-12-21 15:00:00,47.36,47.4,47.25,47.35,322000.0,30.477,30.5027,30.4062,30.4706,322000.0
2010-12-21 15:05:00,47.35,47.36,47.3,47.33,107800.0,30.4706,30.477,30.4384,30.4577,107800.0
2010-12-21 15:10:00,47.33,47.36,47.3,47.3,109500.0,30.4577,30.477,30.4384,30.4384,109500.0
2010-12-21 15:15:00,47.3,47.34,47.23,47.27,217000.0,30.4384,30.4641,30.3933,30.4191,217000.0
2010-12-21 15:20:00,47.27,47.37,47.26,47.33,148100.0,30.4191,30.4834,30.4127,30.4577,148100.0
2010-12-21 15:25:00,47.33,47.37,47.29,47.31,166800.0,30.4577,30.4834,30.432,30.4448,166800.0
2010-12-21 15:30:00,47.31,47.35,47.26,47.3,341900.0,30.4448,30.4706,30.4127,30.4384,341900.0
2010-12-21 15:35:00,47.3,47.35,47.27,47.32,298800.0,30.4384,30.4706,30.4191,30.4513,298800.0
2010-12-21 15:40:00,47.32,47.38,47.27,47.35,184400.0,30.4513,30.4899,30.4191,30.4706,184400.0
2010-12-21 15:45:00,47.35,47.44,47.3,47.41,464300.0,30.4706,30.5285,30.4384,30.5092,464300.0
2010-12-21 15:50:00,47.41,47.59,47.41,47.56,567300.0,30.5092,30.625,30.5092,30.6057,567300.0
2010-12-21 15:55:00,47.56,47.56,47.33,47.38,655100.0,30.6057,30.6057,30.4577,30.4899,655100.0
2010-12-22 09:30:00,47.39,47.41,46.8,46.91,804400.0,30.4963,30.5092,30.1166,30.1874,804400.0
2010-12-22 09:35:00,46.9,47.0,46.77,46.88,602300.0,30.181,30.2453,30.0973,30.1681,602300.0
2010-12-22 09:40:00,46.88,46.89,46.33,46.42,1558800.0,30.1681,30.1746,29.8142,29.8721,1558800.0
2010-12-22 09:45:00,46.41,46.54,46.35,46.44,874300.0,29.8657,29.9493,29.8271,29.885,874300.0
2010-12-22 09:50:00,46.44,46.44,46.08,46.23,1294000.0,29.885,29.885,29.6533,29.7498,1294000.0
2010-12-22 09:55:00,46.23,46.29,46.11,46.26,673200.0,29.7498,29.7884,29.6726,29.7691,673200.0
2010-12-22 10:00:00,46.26,46.3,45.94,46.05,1126100.0,29.7691,29.7949,29.5632,29.634,1126100.0
2010-12-22 10:05:00,46.06,46.11,45.9,46.1,885700.0,29.6404,29.6726,29.5375,29.6662,885700.0
2010-12-22 10:10:00,46.1,46.15,46.03,46.05,480500.0,29.6662,29.6983,29.6211,29.634,480500.0
2010-12-22 10:15:00,46.06,46.07,45.67,45.73,1143400.0,29.6404,29.6469,29.3895,29.4281,1143400.0
2010-12-22 10:20:00,45.75,45.9,45.58,45.8,842600.0,29.4409,29.5375,29.3315,29.4731,842600.0
2010-12-22 10:25:00,45.8,45.85,45.63,45.72,730500.0,29.4731,29.5053,29.3637,29.4216,730500.0
2010-12-22 10:30:00,45.72,45.76,45.61,45.74,581300.0,29.4216,29.4474,29.3508,29.4345,581300.0
2010-12-22 10:35:00,45.74,45.83,45.7,45.74,399100.0,29.4345,29.4924,29.4088,29.4345,399100.0
2010-12-22 10:40:00,45.74,45.74,45.6,45.66,457800.0,29.4345,29.4345,29.3444,29.383,457800.0
2010-12-22 10:45:00,45.65,45.69,45.41,45.46,1228300.0,29.3766,29.4023,29.2221,29.2543,1228300.0
2010-12-22 10:50:00,45.46,45.7,45.46,45.55,738800.0,29.2543,29.4088,29.2543,29.3122,738800.0
2010-12-22 10:55:00,45.55,45.63,45.45,45.56,601300.0,29.3122,29.3637,29.2479,29.3187,601300.0
2010-12-22 11:00:00,45.57,45.77,45.52,45.73,656800.0,29.3251,29.4538,29.2929,29.4281,656800.0
2010-12-22 11:05:00,45.73,45.95,45.72,45.87,586800.0,29.4281,29.5696,29.4216,29.5182,586800.0
2010-12-22 11:10:00,45.87,45.88,45.65,45.79,464800.0,29.5182,29.5246,29.3766,29.4667,464800.0
2010-12-22 11:15:00,45.79,45.83,45.77,45.81,275000.0,29.4667,29.4924,29.4538,29.4796,275000.0
2010-12-22 11:20:00,45.81,46.05,45.8,46.01,695000.0,29.4796,29.634,29.4731,29.6083,695000.0
2010-12-22 11:25:00,46.01,46.05,45.91,46.01,410000.0,29.6083,29.634,29.5439,29.6083,410000.0
2010-12-22 11:30:00,46.0,46.06,45.97,46.04,345400.0,29.6018,29.6404,29.5825,29.6276,345400.0
2010-12-22 11:35:00,46.04,46.2,46.02,46.18,510900.0,29.6276,29.7305,29.6147,29.7177,510900.0
2010-12-22 11:40:00,46.18,46.25,46.08,46.18,423400.0,29.7177,29.7627,29.6533,29.7177,423400.0
2010-12-22 11:45:00,46.19,46.3,46.17,46.25,392700.0,29.7241,29.7949,29.7112,29.7627,392700.0
2010-12-22 11:50:00,46.25,46.33,46.22,46.27,535700.0,29.7627,29.8142,29.7434,29.7756,535700.0
2010-12-22 11:55:00,46.26,46.49,46.26,46.44,638800.0,29.7691,29.9171,29.7691,29.885,638800.0
2010-12-22 12:00:00,46.44,46.44,46.25,46.28,578100.0,29.885,29.885,29.7627,29.782,578100.0
2010-12-22 12:05:00,46.28,46.3,46.26,46.26,212800.0,29.782,29.7949,29.7691,29.7691,212800.0
2010-12-22 12:10:00,46.26,46.34,46.11,46.13,561900.0,29.7691,29.8206,29.6726,29.6855,561900.0
2010-12-22 12:15:00,46.13,46.17,46.0,46.12,305600.0,29.6855,29.7112,29.6018,29.679,305600.0
2010-12-22 12:20:00,46.12,46.23,46.08,46.16,248300.0,29.679,29.7498,29.6533,29.7048,248300.0
2010-12-22 12:25:00,46.16,46.19,46.1,46.17,145000.0,29.7048,29.7241,29.6662,29.7112,145000.0
2010-12-22 12:30:00,46.17,46.32,46.17,46.21,321000.0,29.7112,29.8077,29.7112,29.737,321000.0
2010-12-22 12:35:00,46.2,46.33,46.15,46.32,217600.0,29.7305,29.8142,29.6983,29.8077,217600.0
2010-12-22 12:40:00,46.33,46.34,46.27,46.27,158700.0,29.8142,29.8206,29.7756,29.7756,158700.0
2010-12-22 12:45:00,46.27,46.3,46.19,46.27,184100.0,29.7756,29.7949,29.7241,29.7756,184100.0
2010-12-22 12:50:00,46.27,46.27,46.19,46.21,127600.0,29.7756,29.7756,29.7241,29.737,127600.0
2010-12-22 12:55:00,46.2,46.23,46.15,46.18,106700.0,29.7305,29.7498,29.6983,29.7177,106700.0
2010-12-22 13:00:00,46.18,46.21,46.12,46.13,151800.0,29.7177,29.737,29.679,29.6855,151800.0
2010-12-22 13:05:00,46.13,46.13,45.93,45.96,386500.0,29.6855,29.6855,29.5568,29.5761,386500.0
2010-12-22 13:10:00,45.97,45.98,45.9,45.93,222900.0,29.5825,29.589,29.5375,29.5568,222900.0
2010-12-22 13:15:00,45.95,46.07,45.93,46.06,202500.0,29.5696,29.6469,29.5568,29.6404,202500.0
2010-12-22 13:20:00,46.06,46.06,45.94,46.01,154100.0,29.6404,29.6404,29.5632,29.6083,154100.0
2010-12-22 13:25:00,46.0,46.06,45.94,45.98,114500.0,29.6018,29.6404,29.5632,29.589,114500.0
2010-12-22 13:30:00,45.98,46.0,45.94,45.95,81300.0,29.589,29.6018,29.5632,29.5696,81300.0
2010-12-22 13:35:00,45.95,45.98,45.93,45.95,95500.0,29.5696,29.589,29.5568,29.5696,95500.0
2010-12-22 13:40:00,45.95,46.0,45.85,45.86,247500.0,29.5696,29.6018,29.5053,29.5117,247500.0
2010-12-22 13:45:00,45.85,45.86,45.75,45.84,293100.0,29.5053,29.5117,29.4409,29.4989,293100.0
2010-12-22 13:50:00,45.84,45.85,45.75,45.78,160300.0,29.4989,29.5053,29.4409,29.4602,160300.0
2010-12-22 13:55:00,45.79,45.88,45.75,45.88,186200.0,29.4667,29.5246,29.4409,29.5246,186200.0
2010-12-22 14:00:00,45.87,45.92,45.85,45.89,212100.0,29.5182,29.5503,29.5053,29.531,212100.0
2010-12-22 14:05:00,45.89,45.92,45.85,45.88,99100.0,29.531,29.5503,29.5053,29.5246,99100.0
2010-12-22 14:10:00,45.89,45.91,45.84,45.88,90300.0,29.531,29.5439,29.4989,29.5246,90300.0
2010-12-22 14:15:00,45.89,46.0,45.87,45.96,208500.0,29.531,29.6018,29.5182,29.5761,208500.0
2010-12-22 14:20:00,45.96,46.11,45.96,46.01,242500.0,29.5761,29.6726,29.5761,29.6083,242500.0
2010-12-22 14:25:00,46.01,46.1,46.0,46.08,80400.0,29.6083,29.6662,29.6018,29.6533,80400.0
2010-12-22 14:30:00,46.09,46.17,46.05,46.17,269900.0,29.6597,29.7112,29.634,29.7112,269900.0
2010-12-22 14:35:00,46.17,46.2,46.12,46.13,209900.0,29.7112,29.7305,29.679,29.6855,209900.0
2010-12-22 14:40:00,46.14,46.14,45.92,45.97,279100.0,29.6919,29.6919,29.5503,29.5825,279100.0
2010-12-22 14:45:00,45.96,46.03,45.94,46.01,149600.0,29.5761,29.6211,29.5632,29.6083,149600.0
2010-12-22 14:50:00,46.01,46.01,45.94,45.94,97600.0,29.6083,29.6083,29.5632,29.5632,97600.0
2010-12-22 14:55:00,45.94,45.96,45.8,45.85,201800.0,29.5632,29.5761,29.4731,29.5053,201800.0
2010-12-22 15:00:00,45.83,45.97,45.82,45.94,164800.0,29.4924,29.5825,29.486,29.5632,164800.0
2010-12-22 15:05:00,45.94,46.01,45.93,46.0,99000.0,29.5632,29.6083,29.5568,29.6018,99000.0
2010-12-22 15:10:00,46.01,46.02,45.92,45.95,221200.0,29.6083,29.6147,29.5503,29.5696,221200.0
2010-12-22 15:15:00,45.94,45.98,45.88,45.9,190700.0,29.5632,29.589,29.5246,29.5375,190700.0
2010-12-22 15:20:00,45.9,46.02,45.89,45.99,137000.0,29.5375,29.6147,29.531,29.5954,137000.0
2010-12-22 15:25:00,45.99,46.13,45.99,46.11,249500.0,29.5954,29.6855,29.5954,29.6726,249500.0
2010-12-22 15:30:00,46.11,46.11,45.98,46.0,263100.0,29.6726,29.6726,29.589,29.6018,263100.0
2010-12-22 15:35:00,45.99,46.04,45.99,46.03,160300.0,29.5954,29.6276,29.5954,29.6211,160300.0
2010-12-22 15:40:00,46.03,46.1,46.01,46.01,252900.0,29.6211,29.6662,29.6083,29.6083,252900.0
2010-12-22 15:45:00,46.02,46.06,45.93,45.98,293600.0,29.6147,29.6404,29.5568,29.589,293600.0
2010-12-22 15:50:00,45.99,46.03,45.91,45.96,410300.0,29.5954,29.6211,29.5439,29.5761,410300.0
2010-12-22 15:55:00,45.95,46.06,45.95,46.03,534500.0,29.5696,29.6404,29.5696,29.6211,534500.0
2010-12-23 09:30:00,45.41,45.8,45.4,45.6,619100.0,29.2221,29.4731,29.2157,29.3444,619100.0
2010-12-23 09:35:00,45.64,46.24,45.6,46.24,785900.0,29.3702,29.7563,29.3444,29.7563,785900.0
2010-12-23 09:40:00,46.24,46.42,46.16,46.35,927900.0,29.7563,29.8721,29.7048,29.8271,927900.0
2010-12-23 09:45:00,46.37,46.38,46.17,46.3,504600.0,29.8399,29.8464,29.7112,29.7949,504600.0
2010-12-23 09:50:00,46.3,46.56,46.28,46.42,673300.0,29.7949,29.9622,29.782,29.8721,673300.0
2010-12-23 09:55:00,46.41,46.46,46.25,46.37,308900.0,29.8657,29.8978,29.7627,29.8399,308900.0
2010-12-23 10:00:00,46.33,46.37,45.92,45.99,813200.0,29.8142,29.8399,29.5503,29.5954,813200.0
2010-12-23 10:05:00,45.99,46.03,45.75,45.85,778600.0,29.5954,29.6211,29.4409,29.5053,778600.0
2010-12-23 10:10:00,45.83,45.95,45.8,45.87,346400.0,29.4924,29.5696,29.4731,29.5182,346400.0
2010-12-23 10:15:00,45.88,45.89,45.67,45.71,585900.0,29.5246,29.531,29.3895,29.4152,585900.0
2010-12-23 10:20:00,45.71,45.9,45.66,45.79,655000.0,29.4152,29.5375,29.383,29.4667,655000.0
2010-12-23 10:25:00,45.79,45.96,45.77,45.91,322300.0,29.4667,29.5761,29.4538,29.5439,322300.0
2010-12-23 10:30:00,45.91,46.06,45.86,45.91,303900.0,29.5439,29.6404,29.5117,29.5439,303900.0
2010-12-23 10:35:00,45.92,45.96,45.85,45.85,351400.0,29.5503,29.5761,29.5053,29.5053,351400.0
2010-12-23 10:40:00,45.85,45.89,45.61,45.66,496800.0,29.5053,29.531,29.3508,29.383,496800.0
2010-12-23 10:45:00,45.66,45.73,45.59,45.63,421000.0,29.383,29.4281,29.338,29.3637,421000.0
2010-12-23 10:50:00,45.63,45.92,45.5,45.75,590500.0,29.3637,29.5503,29.2801,29.4409,590500.0
2010-12-23 10:55:00,45.76,45.85,45.67,45.8,293300.0,29.4474,29.5053,29.3895,29.4731,293300.0
2010-12-23 11:00:00,45.8,45.82,45.71,45.75,121000.0,29.4731,29.486,29.4152,29.4409,121000.0
2010-12-23 11:05:00,45.75,45.8,45.72,45.76,61100.0,29.4409,29.4731,29.4216,29.4474,61100.0
2010-12-23 11:10:00,45.76,45.92,45.76,45.88,178100.0,29.4474,29.5503,29.4474,29.5246,178100.0
2010-12-23 11:15:00,45.88,45.95,45.86,45.95,134800.0,29.5246,29.5696,29.5117,29.5696,134800.0
2010-12-23 11:20:00,45.94,45.98,45.86,45.88,116400.0,29.5632,29.589,29.5117,29.5246,116400.0
2010-12-23 11:25:00,45.88,45.98,45.87,45.93,103600.0,29.5246,29.589,29.5182,29.5568,103600.0
2010-12-23 11:30:00,45.93,45.95,45.82,45.83,132700.0,29.5568,29.5696,29.486,29.4924,132700.0
2010-12-23 11:35:00,45.83,45.87,45.74,45.83,145700.0,29.4924,29.5182,29.4345,29.4924,145700.0
2010-12-23 11:40:00,45.83,45.88,45.79,45.88,105700.0,29.4924,29.5246,29.4667,29.5246,105700.0
2010-12-23 11:45:00,45.88,45.92,45.83,45.83,78200.0,29.5246,29.5503,29.4924,29.4924,78200.0
2010-12-23 11:50:00,45.83,45.84,45.68,45.73,164500.0,29.4924,29.4989,29.3959,29.4281,164500.0
2010-12-23 11:55:00,45.73,45.8,45.7,45.73,98500.0,29.4281,29.4731,29.4088,29.4281,98500.0
2010-12-23 12:00:00,45.76,45.76,45.66,45.67,265200.0,29.4474,29.4474,29.383,29.3895,265200.0
2010-12-23 12:05:00,45.68,45.68,45.61,45.63,283600.0,29.3959,29.3959,29.3508,29.3637,283600.0
2010-12-23 12:10:00,45.62,45.67,45.57,45.66,316300.0,29.3573,29.3895,29.3251,29.383,316300.0
2010-12-23 12:15:00,45.66,45.67,45.6,45.6,258700.0,29.383,29.3895,29.3444,29.3444,258700.0
2010-12-23 12:20:00,45.6,45.76,45.6,45.73,298600.0,29.3444,29.4474,29.3444,29.4281,298600.0
2010-12-23 12:25:00,45.73,45.83,45.64,45.73,408500.0,29.4281,29.4924,29.3702,29.4281,408500.0
2010-12-23 12:30:00,45.73,45.77,45.71,45.74,59600.0,29.4281,29.4538,29.4152,29.4345,59600.0
2010-12-23 12:35:00,45.74,45.78,45.69,45.72,52800.0,29.4345,29.4602,29.4023,29.4216,52800.0
2010-12-23 12:40:00,45.72,45.74,45.6,45.65,159800.0,29.4216,29.4345,29.3444,29.3766,159800.0
2010-12-23 12:45:00,45.64,45.8,45.64,45.75,355500.0,29.3702,29.4731,29.3702,29.4409,355500.0
2010-12-23 12:50:00,45.75,45.78,45.67,45.72,233500.0,29.4409,29.4602,29.3895,29.4216,233500.0
2010-12-23 12:55:00,45.73,45.73,45.6,45.6,258700.0,29.4281,29.4281,29.3444,29.3444,258700.0
2010-12-23 13:00:00,45.6,45.72,45.6,45.72,305700.0,29.3444,29.4216,29.3444,29.4216,305700.0
2010-12-23 13:05:00,45.72,45.75,45.71,45.73,239300.0,29.4216,29.4409,29.4152,29.4281,239300.0
2010-12-23 13:10:00,45.73,45.75,45.62,45.71,303100.0,29.4281,29.4409,29.3573,29.4152,303100.0
2010-12-23 13:15:00,45.71,45.73,45.69,45.71,35600.0,29.4152,29.4281,29.4023,29.4152,35600.0
2010-12-23 13:20:00,45.7,45.77,45.7,45.75,72100.0,29.4088,29.4538,29.4088,29.4409,72100.0
2010-12-23 13:25:00,45.76,45.83,45.74,45.83,940800.0,29.4474,29.4924,29.4345,29.4924,940800.0
2010-12-23 13:30:00,45.83,45.83,45.74,45.77,250200.0,29.4924,29.4924,29.4345,29.4538,250200.0
2010-12-23 13:35:00,45.77,45.85,45.77,45.83,216800.0,29.4538,29.5053,29.4538,29.4924,216800.0
2010-12-23 13:40:00,45.83,45.86,45.83,45.83,219500.0,29.4924,29.5117,29.4924,29.4924,219500.0
2010-12-23 13:45:00,45.83,45.85,45.83,45.83,196800.0,29.4924,29.5053,29.4924,29.4924,196800.0
2010-12-23 13:50:00,45.83,45.84,45.71,45.74,241600.0,29.4924,29.4989,29.4152,29.4345,241600.0
2010-12-23 13:55:00,45.74,45.83,45.66,45.77,299900.0,29.4345,29.4924,29.383,29.4538,299900.0
2010-12-23 14:00:00,45.76,45.83,45.75,45.83,70800.0,29.4474,29.4924,29.4409,29.4924,70800.0
2010-12-23 14:05:00,45.82,45.85,45.8,45.83,76400.0,29.486,29.5053,29.4731,29.4924,76400.0
2010-12-23 14:10:00,45.82,45.91,45.82,45.91,84000.0,29.486,29.5439,29.486,29.5439,84000.0
2010-12-23 14:15:00,45.9,45.92,45.82,45.87,119800.0,29.5375,29.5503,29.486,29.5182,119800.0
2010-12-23 14:20:00,45.87,45.89,45.78,45.78,111500.0,29.5182,29.531,29.4602,29.4602,111500.0
2010-12-23 14:25:00,45.78,45.81,45.7,45.76,112900.0,29.4602,29.4796,29.4088,29.4474,112900.0
2010-12-23 14:30:00,45.75,45.88,45.75,45.88,114600.0,29.4409,29.5246,29.4409,29.5246,114600.0
2010-12-23 14:35:00,45.86,46.17,45.83,45.92,172800.0,29.5117,29.7112,29.4924,29.5503,172800.0
2010-12-23 14:40:00,45.92,45.94,45.84,45.89,93000.0,29.5503,29.5632,29.4989,29.531,93000.0
2010-12-23 14:45:00,45.89,45.9,45.84,45.85,38300.0,29.531,29.5375,29.4989,29.5053,38300.0
2010-12-23 14:50:00,45.85,45.89,45.82,45.88,40000.0,29.5053,29.531,29.486,29.5246,40000.0
2010-12-23 14:55:00,45.89,45.93,45.86,45.92,118800.0,29.531,29.5568,29.5117,29.5503,118800.0
2010-12-23 15:00:00,45.93,45.93,45.87,45.87,53900.0,29.5568,29.5568,29.5182,29.5182,53900.0
2010-12-23 15:05:00,45.87,45.94,45.86,45.9,98300.0,29.5182,29.5632,29.5117,29.5375,98300.0
2010-12-23 15:10:00,45.91,45.93,45.89,45.92,57600.0,29.5439,29.5568,29.531,29.5503,57600.0
2010-12-23 15:15:00,45.92,46.01,45.91,45.99,149800.0,29.5503,29.6083,29.5439,29.5954,149800.0
2010-12-23 15:20:00,45.98,46.08,45.95,46.0,199600.0,29.589,29.6533,29.5696,29.6018,199600.0
2010-12-23 15:25:00,46.0,46.03,45.97,46.01,106900.0,29.6018,29.6211,29.5825,29.6083,106900.0
2010-12-23 15:30:00,46.01,46.01,45.93,45.94,123200.0,29.6083,29.6083,29.5568,29.5632,123200.0
2010-12-23 15:35:00,45.93,45.97,45.87,45.94,168800.0,29.5568,29.5825,29.5182,29.5632,168800.0
2010-12-23 15:40:00,45.94,45.97,45.92,45.92,188900.0,29.5632,29.5825,29.5503,29.5503,188900.0
2010-12-23 15:45:00,45.92,45.94,45.81,45.83,262500.0,29.5503,29.5632,29.4796,29.4924,262500.0
2010-12-23 15:50:00,45.83,45.88,45.77,45.83,272100.0,29.4924,29.5246,29.4538,29.4924,272100.0
2010-12-23 15:55:00,45.82,45.85,45.79,45.8,450200.0,29.486,29.5053,29.4667,29.4731,450200.0
2010-12-27 09:30:00,45.42,45.42,44.8,45.06,735500.0,29.2286,29.2286,28.8296,28.9969,735500.0
2010-12-27 09:35:00,45.06,45.26,45.0,45.09,366600.0,28.9969,29.1256,28.9583,29.0162,366600.0
2010-12-27 09:40:00,45.09,45.11,44.88,44.98,399600.0,29.0162,29.0291,28.8811,28.9454,399600.0
2010-12-27 09:45:00,44.98,44.98,44.7,44.7,448700.0,28.9454,28.9454,28.7652,28.7652,448700.0
2010-12-27 09:50:00,44.72,44.93,44.72,44.79,375000.0,28.7781,28.9133,28.7781,28.8232,375000.0
2010-12-27 09:55:00,44.79,44.87,44.66,44.77,501400.0,28.8232,28.8746,28.7395,28.8103,501400.0
2010-12-27 10:00:00,44.77,44.9,44.74,44.79,190900.0,28.8103,28.894,28.791,28.8232,190900.0
2010-12-27 10:05:00,44.79,44.81,44.7,44.78,156700.0,28.8232,28.836,28.7652,28.8167,156700.0
2010-12-27 10:10:00,44.79,44.85,44.65,44.84,340200.0,28.8232,28.8618,28.7331,28.8553,340200.0
2010-12-27 10:15:00,44.83,44.92,44.8,44.92,233400.0,28.8489,28.9068,28.8296,28.9068,233400.0
2010-12-27 10:20:00,44.91,45.01,44.89,45.01,208600.0,28.9004,28.9647,28.8875,28.9647,208600.0
2010-12-27 10:25:00,45.01,45.01,44.87,44.92,146000.0,28.9647,28.9647,28.8746,28.9068,146000.0
2010-12-27 10:30:00,44.92,44.94,44.8,44.88,176700.0,28.9068,28.9197,28.8296,28.8811,176700.0
2010-12-27 10:35:00,44.87,45.07,44.84,45.04,193100.0,28.8746,29.0033,28.8553,28.984,193100.0
2010-12-27 10:40:00,45.06,45.17,45.02,45.16,279300.0,28.9969,29.0677,28.9712,29.0613,279300.0
2010-12-27 10:45:00,45.16,45.18,45.05,45.16,179100.0,29.0613,29.0741,28.9905,29.0613,179100.0
2010-12-27 10:50:00,45.16,45.16,44.99,44.99,235200.0,29.0613,29.0613,28.9519,28.9519,235200.0
2010-12-27 10:55:00,44.99,45.02,44.89,44.92,182400.0,28.9519,28.9712,28.8875,28.9068,182400.0
2010-12-27 11:00:00,44.93,44.94,44.82,44.9,148800.0,28.9133,28.9197,28.8425,28.894,148800.0
2010-12-27 11:05:00,44.9,44.97,44.87,44.9,75700.0,28.894,28.939,28.8746,28.894,75700.0
2010-12-27 11:10:00,44.9,44.95,44.88,44.92,129100.0,28.894,28.9261,28.8811,28.9068,129100.0
2010-12-27 11:15:00,44.91,44.91,44.81,44.84,131400.0,28.9004,28.9004,28.836,28.8553,131400.0
2010-12-27 11:20:00,44.83,44.89,44.82,44.83,102400.0,28.8489,28.8875,28.8425,28.8489,102400.0
2010-12-27 11:25:00,44.83,44.84,44.76,44.76,131000.0,28.8489,28.8553,28.8039,28.8039,131000.0
2010-12-27 11:30:00,44.77,44.83,44.75,44.76,134600.0,28.8103,28.8489,28.7974,28.8039,134600.0
2010-12-27 11:35:00,44.77,44.82,44.74,44.8,169400.0,28.8103,28.8425,28.791,28.8296,169400.0
2010-12-27 11:40:00,44.8,44.83,44.75,44.75,89500.0,28.8296,28.8489,28.7974,28.7974,89500.0
2010-12-27 11:45:00,44.75,44.79,44.72,44.75,132200.0,28.7974,28.8232,28.7781,28.7974,132200.0
2010-12-27 11:50:00,44.75,44.78,44.73,44.77,76100.0,28.7974,28.8167,28.7846,28.8103,76100.0
2010-12-27 11:55:00,44.78,44.86,44.75,44.86,117800.0,28.8167,28.8682,28.7974,28.8682,117800.0
2010-12-27 12:00:00,44.86,44.91,44.78,44.84,161900.0,28.8682,28.9004,28.8167,28.8553,161900.0
2010-12-27 12:05:00,44.85,44.98,44.84,44.92,118400.0,28.8618,28.9454,28.8553,28.9068,118400.0
2010-12-27 12:10:00,44.92,44.96,44.9,44.92,46500.0,28.9068,28.9326,28.894,28.9068,46500.0
2010-12-27 12:15:00,44.93,45.01,44.92,44.98,91800.0,28.9133,28.9647,28.9068,28.9454,91800.0
2010-12-27 12:20:00,44.99,45.02,44.98,45.02,67700.0,28.9519,28.9712,28.9454,28.9712,67700.0
2010-12-27 12:25:00,45.01,45.05,45.0,45.05,71000.0,28.9647,28.9905,28.9583,28.9905,71000.0
2010-12-27 12:30:00,45.04,45.05,44.98,44.98,80400.0,28.984,28.9905,28.9454,28.9454,80400.0
2010-12-27 12:35:00,44.98,45.0,44.92,44.96,180400.0,28.9454,28.9583,28.9068,28.9326,180400.0
2010-12-27 12:40:00,44.97,44.98,44.94,44.96,57900.0,28.939,28.9454,28.9197,28.9326,57900.0
2010-12-27 12:45:00,44.97,45.0,44.96,44.98,57800.0,28.939,28.9583,28.9326,28.9454,57800.0
2010-12-27 12:50:00,44.98,45.04,44.94,45.03,129400.0,28.9454,28.984,28.9197,28.9776,129400.0
2010-12-27 12:55:00,45.03,45.06,45.03,45.04,122800.0,28.9776,28.9969,28.9776,28.984,122800.0
2010-12-27 13:00:00,45.04,45.34,45.03,45.34,358200.0,28.984,29.1771,28.9776,29.1771,358200.0
2010-12-27 13:05:00,45.33,45.4,45.23,45.34,300800.0,29.1707,29.2157,29.1063,29.1771,300800.0
2010-12-27 13:10:00,45.33,45.38,45.23,45.25,308200.0,29.1707,29.2028,29.1063,29.1192,308200.0
2010-12-27 13:15:00,45.25,45.3,45.23,45.28,165900.0,29.1192,29.1514,29.1063,29.1385,165900.0
2010-12-27 13:20:00,45.27,45.45,45.27,45.42,203200.0,29.1321,29.2479,29.1321,29.2286,203200.0
2010-12-27 13:25:00,45.43,45.54,45.42,45.5,241500.0,29.235,29.3058,29.2286,29.2801,241500.0
2010-12-27 13:30:00,45.5,45.58,45.44,45.45,167400.0,29.2801,29.3315,29.2415,29.2479,167400.0
2010-12-27 13:35:00,45.44,45.45,45.3,45.33,251700.0,29.2415,29.2479,29.1514,29.1707,251700.0
2010-12-27 13:40:00,45.34,45.44,45.33,45.37,123100.0,29.1771,29.2415,29.1707,29.1964,123100.0
2010-12-27 13:45:00,45.37,45.45,45.36,45.38,193400.0,29.1964,29.2479,29.19,29.2028,193400.0
2010-12-27 13:50:00,45.38,45.43,45.37,45.39,143000.0,29.2028,29.235,29.1964,29.2093,143000.0
2010-12-27 13:55:00,45.41,45.51,45.39,45.51,133100.0,29.2221,29.2865,29.2093,29.2865,133100.0
2010-12-27 14:00:00,45.5,45.51,45.4,45.44,131500.0,29.2801,29.2865,29.2157,29.2415,131500.0
2010-12-27 14:05:00,45.45,45.46,45.34,45.37,142400.0,29.2479,29.2543,29.1771,29.1964,142400.0
2010-12-27 14:10:00,45.37,45.44,45.32,45.33,90100.0,29.1964,29.2415,29.1642,29.1707,90100.0
2010-12-27 14:15:00,45.32,45.37,45.29,45.32,110300.0,29.1642,29.1964,29.1449,29.1642,110300.0
2010-12-27 14:20:00,45.32,45.48,45.3,45.43,116600.0,29.1642,29.2672,29.1514,29.235,116600.0
2010-12-27 14:25:00,45.43,45.45,45.37,45.38,45000.0,29.235,29.2479,29.1964,29.2028,45000.0
2010-12-27 14:30:00,45.38,45.44,45.37,45.43,69500.0,29.2028,29.2415,29.1964,29.235,69500.0
2010-12-27 14:35:00,45.43,45.44,45.39,45.4,37700.0,29.235,29.2415,29.2093,29.2157,37700.0
2010-12-27 14:40:00,45.4,45.5,45.4,45.46,145100.0,29.2157,29.2801,29.2157,29.2543,145100.0
2010-12-27 14:45:00,45.46,45.5,45.44,45.48,67700.0,29.2543,29.2801,29.2415,29.2672,67700.0
2010-12-27 14:50:00,45.49,45.5,45.4,45.42,82300.0,29.2736,29.2801,29.2157,29.2286,82300.0
2010-12-27 14:55:00,45.43,45.44,45.35,45.39,186800.0,29.235,29.2415,29.1835,29.2093,186800.0
2010-12-27 15:00:00,45.39,45.43,45.33,45.42,129100.0,29.2093,29.235,29.1707,29.2286,129100.0
2010-12-27 15:05:00,45.41,45.47,45.41,45.44,75300.0,29.2221,29.2608,29.2221,29.2415,75300.0
2010-12-27 15:10:00,45.45,45.48,45.4,45.46,74600.0,29.2479,29.2672,29.2157,29.2543,74600.0
2010-12-27 15:15:00,45.47,45.48,45.41,45.45,64100.0,29.2608,29.2672,29.2221,29.2479,64100.0
2010-12-27 15:20:00,45.45,45.47,45.42,45.47,87800.0,29.2479,29.2608,29.2286,29.2608,87800.0
2010-12-27 15:25:00,45.47,45.5,45.46,45.49,83900.0,29.2608,29.2801,29.2543,29.2736,83900.0
2010-12-27 15:30:00,45.49,45.55,45.49,45.51,139500.0,29.2736,29.3122,29.2736,29.2865,139500.0
2010-12-27 15:35:00,45.51,45.53,45.45,45.47,129400.0,29.2865,29.2994,29.2479,29.2608,129400.0
2010-12-27 15:40:00,45.45,45.52,45.4,45.52,399800.0,29.2479,29.2929,29.2157,29.2929,399800.0
2010-12-27 15:45:00,45.52,45.55,45.5,45.54,175400.0,29.2929,29.3122,29.2801,29.3058,175400.0
2010-12-27 15:50:00,45.54,45.61,45.54,45.6,372100.0,29.3058,29.3508,29.3058,29.3444,372100.0
2010-12-27 15:55:00,45.59,45.68,45.59,45.66,457800.0,29.338,29.3959,29.338,29.383,457800.0
2010-12-28 09:30:00,45.95,46.2,45.88,45.99,472900.0,29.5696,29.7305,29.5246,29.5954,472900.0
2010-12-28 09:35:00,45.98,46.09,45.36,45.48,644200.0,29.589,29.6597,29.19,29.2672,644200.0
2010-12-28 09:40:00,45.49,46.02,45.4,45.78,619000.0,29.2736,29.6147,29.2157,29.4602,619000.0
2010-12-28 09:45:00,45.78,45.97,45.58,45.62,395300.0,29.4602,29.5825,29.3315,29.3573,395300.0
2010-12-28 09:50:00,45.61,45.7,45.55,45.59,323400.0,29.3508,29.4088,29.3122,29.338,323400.0
2010-12-28 09:55:00,45.59,45.64,45.53,45.59,248400.0,29.338,29.3702,29.2994,29.338,248400.0
2010-12-28 10:00:00,45.59,45.67,45.39,45.51,409100.0,29.338,29.3895,29.2093,29.2865,409100.0
2010-12-28 10:05:00,45.5,45.5,45.37,45.5,272000.0,29.2801,29.2801,29.1964,29.2801,272000.0
2010-12-28 10:10:00,45.5,45.51,45.33,45.36,192200.0,29.2801,29.2865,29.1707,29.19,192200.0
2010-12-28 10:15:00,45.36,45.41,45.3,45.38,240900.0,29.19,29.2221,29.1514,29.2028,240900.0
2010-12-28 10:20:00,45.39,45.4,45.24,45.28,235400.0,29.2093,29.2157,29.1127,29.1385,235400.0
2010-12-28 10:25:00,45.28,45.29,45.12,45.19,276400.0,29.1385,29.1449,29.0355,29.0806,276400.0
2010-12-28 10:30:00,45.2,45.2,44.96,45.04,425000.0,29.087,29.087,28.9326,28.984,425000.0
2010-12-28 10:35:00,45.03,45.22,45.03,45.12,338700.0,28.9776,29.0999,28.9776,29.0355,338700.0
2010-12-28 10:40:00,45.13,45.22,45.1,45.1,146000.0,29.042,29.0999,29.0227,29.0227,146000.0
2010-12-28 10:45:00,45.1,45.17,45.07,45.14,180900.0,29.0227,29.0677,29.0033,29.0484,180900.0
2010-12-28 10:50:00,45.14,45.16,45.0,45.04,223700.0,29.0484,29.0613,28.9583,28.984,223700.0
2010-12-28 10:55:00,45.04,45.07,45.0,45.0,204100.0,28.984,29.0033,28.9583,28.9583,204100.0
2010-12-28 11:00:00,45.01,45.19,44.97,45.12,254400.0,28.9647,29.0806,28.939,29.0355,254400.0
2010-12-28 11:05:00,45.12,45.18,45.08,45.15,104300.0,29.0355,29.0741,29.0098,29.0548,104300.0
2010-12-28 11:10:00,45.15,45.25,45.11,45.12,167700.0,29.0548,29.1192,29.0291,29.0355,167700.0
2010-12-28 11:15:00,45.12,45.15,45.02,45.03,209600.0,29.0355,29.0548,28.9712,28.9776,209600.0
2010-12-28 11:20:00,45.03,45.12,45.03,45.07,89200.0,28.9776,29.0355,28.9776,29.0033,89200.0
2010-12-28 11:25:00,45.06,45.16,45.06,45.11,101600.0,28.9969,29.0613,28.9969,29.0291,101600.0
2010-12-28 11:30:00,45.1,45.12,45.0,45.01,199300.0,29.0227,29.0355,28.9583,28.9647,199300.0
2010-12-28 11:35:00,45.01,45.1,45.0,45.02,237600.0,28.9647,29.0227,28.9583,28.9712,237600.0
2010-12-28 11:40:00,45.02,45.07,45.0,45.04,140700.0,28.9712,29.0033,28.9583,28.984,140700.0
2010-12-28 11:45:00,45.04,45.05,45.0,45.02,99400.0,28.984,28.9905,28.9583,28.9712,99400.0
2010-12-28 11:50:00,45.03,45.04,44.98,45.03,162900.0,28.9776,28.984,28.9454,28.9776,162900.0
2010-12-28 11:55:00,45.02,45.02,44.84,44.85,365700.0,28.9712,28.9712,28.8553,28.8618,365700.0
2010-12-28 12:00:00,44.86,44.93,44.8,44.91,223400.0,28.8682,28.9133,28.8296,28.9004,223400.0
2010-12-28 12:05:00,44.91,44.97,44.88,44.92,144100.0,28.9004,28.939,28.8811,28.9068,144100.0
2010-12-28 12:10:00,44.92,44.95,44.9,44.9,86000.0,28.9068,28.9261,28.894,28.894,86000.0
2010-12-28 12:15:00,44.9,44.9,44.81,44.89,171600.0,28.894,28.894,28.836,28.8875,171600.0
2010-12-28 12:20:00,44.89,45.0,44.86,44.96,119300.0,28.8875,28.9583,28.8682,28.9326,119300.0
2010-12-28 12:25:00,44.97,45.04,44.94,44.96,135900.0,28.939,28.984,28.9197,28.9326,135900.0
2010-12-28 12:30:00,44.95,44.96,44.9,44.9,116500.0,28.9261,28.9326,28.894,28.894,116500.0
2010-12-28 12:35:00,44.91,44.95,44.84,44.85,117500.0,28.9004,28.9261,28.8553,28.8618,117500.0
2010-12-28 12:40:00,44.85,44.87,44.79,44.85,211600.0,28.8618,28.8746,28.8232,28.8618,211600.0
2010-12-28 12:45:00,44.85,44.86,44.83,44.84,85200.0,28.8618,28.8682,28.8489,28.8553,85200.0
2010-12-28 12:50:00,44.84,44.9,44.84,44.89,62400.0,28.8553,28.894,28.8553,28.8875,62400.0
2010-12-28 12:55:00,44.9,44.95,44.89,44.93,105100.0,28.894,28.9261,28.8875,28.9133,105100.0
2010-12-28 13:00:00,44.93,44.98,44.9,44.9,176900.0,28.9133,28.9454,28.894,28.894,176900.0
2010-12-28 13:05:00,44.9,44.92,44.86,44.92,97400.0,28.894,28.9068,28.8682,28.9068,97400.0
2010-12-28 13:10:00,44.92,44.94,44.86,44.91,73800.0,28.9068,28.9197,28.8682,28.9004,73800.0
2010-12-28 13:15:00,44.9,44.91,44.87,44.9,71100.0,28.894,28.9004,28.8746,28.894,71100.0
2010-12-28 13:20:00,44.91,45.0,44.91,44.92,110300.0,28.9004,28.9583,28.9004,28.9068,110300.0
2010-12-28 13:25:00,44.92,44.93,44.89,44.9,81800.0,28.9068,28.9133,28.8875,28.894,81800.0
2010-12-28 13:30:00,44.9,44.93,44.87,44.9,81600.0,28.894,28.9133,28.8746,28.894,81600.0
2010-12-28 13:35:00,44.9,44.93,44.89,44.93,68300.0,28.894,28.9133,28.8875,28.9133,68300.0
2010-12-28 13:40:00,44.91,44.91,44.84,44.85,150800.0,28.9004,28.9004,28.8553,28.8618,150800.0
2010-12-28 13:45:00,44.85,44.88,44.83,44.87,56500.0,28.8618,28.8811,28.8489,28.8746,56500.0
2010-12-28 13:50:00,44.87,44.87,44.83,44.87,74100.0,28.8746,28.8746,28.8489,28.8746,74100.0
2010-12-28 13:55:00,44.87,44.9,44.85,44.88,63400.0,28.8746,28.894,28.8618,28.8811,63400.0
2010-12-28 14:00:00,44.88,44.9,44.83,44.85,115700.0,28.8811,28.894,28.8489,28.8618,115700.0
2010-12-28 14:05:00,44.85,44.88,44.84,44.87,55100.0,28.8618,28.8811,28.8553,28.8746,55100.0
2010-12-28 14:10:00,44.87,44.92,44.87,44.89,83900.0,28.8746,28.9068,28.8746,28.8875,83900.0
2010-12-28 14:15:00,44.9,44.96,44.9,44.94,122900.0,28.894,28.9326,28.894,28.9197,122900.0
2010-12-28 14:20:00,44.95,45.01,44.95,45.0,229100.0,28.9261,28.9647,28.9261,28.9583,229100.0
2010-12-28 14:25:00,45.0,45.01,44.96,44.99,96500.0,28.9583,28.9647,28.9326,28.9519,96500.0
2010-12-28 14:30:00,44.98,45.01,44.97,44.97,55700.0,28.9454,28.9647,28.939,28.939,55700.0
2010-12-28 14:35:00,44.97,44.98,44.96,44.97,49700.0,28.939,28.9454,28.9326,28.939,49700.0
2010-12-28 14:40:00,44.97,44.97,44.9,44.93,72400.0,28.939,28.939,28.894,28.9133,72400.0
2010-12-28 14:45:00,44.93,44.93,44.88,44.91,92600.0,28.9133,28.9133,28.8811,28.9004,92600.0
2010-12-28 14:50:00,44.9,44.91,44.85,44.87,120100.0,28.894,28.9004,28.8618,28.8746,120100.0
2010-12-28 14:55:00,44.87,44.91,44.86,44.9,52300.0,28.8746,28.9004,28.8682,28.894,52300.0
2010-12-28 15:00:00,44.9,44.93,44.88,44.91,75600.0,28.894,28.9133,28.8811,28.9004,75600.0
2010-12-28 15:05:00,44.92,44.92,44.84,44.86,132700.0,28.9068,28.9068,28.8553,28.8682,132700.0
2010-12-28 15:10:00,44.86,44.89,44.83,44.89,144500.0,28.8682,28.8875,28.8489,28.8875,144500.0
2010-12-28 15:15:00,44.89,44.9,44.88,44.89,59800.0,28.8875,28.894,28.8811,28.8875,59800.0
2010-12-28 15:20:00,44.88,44.9,44.85,44.89,121100.0,28.8811,28.894,28.8618,28.8875,121100.0
2010-12-28 15:25:00,44.9,44.91,44.87,44.88,114200.0,28.894,28.9004,28.8746,28.8811,114200.0
2010-12-28 15:30:00,44.88,44.91,44.85,44.88,209600.0,28.8811,28.9004,28.8618,28.8811,209600.0
2010-12-28 15:35:00,44.88,44.91,44.81,44.83,195300.0,28.8811,28.9004,28.836,28.8489,195300.0
2010-12-28 15:40:00,44.83,44.88,44.82,44.82,183600.0,28.8489,28.8811,28.8425,28.8425,183600.0
2010-12-28 15:45:00,44.83,44.84,44.79,44.81,349800.0,28.8489,28.8553,28.8232,28.836,349800.0
2010-12-28 15:50:00,44.81,44.84,44.73,44.75,341100.0,28.836,28.8553,28.7846,28.7974,341100.0
2010-12-28 15:55:00,44.76,44.76,44.65,44.69,621300.0,28.8039,28.8039,28.7331,28.7588,621300.0
2010-12-29 09:30:00,44.8,45.05,44.77,44.97,459000.0,28.8296,28.9905,28.8103,28.939,459000.0
2010-12-29 09:35:00,44.98,44.98,44.56,44.68,457600.0,28.9454,28.9454,28.6752,28.7524,457600.0
2010-12-29 09:40:00,44.68,44.98,44.67,44.94,376800.0,28.7524,28.9454,28.7459,28.9197,376800.0
2010-12-29 09:45:00,44.92,45.12,44.92,44.99,562200.0,28.9068,29.0355,28.9068,28.9519,562200.0
2010-12-29 09:50:00,45.0,45.11,44.92,45.04,349200.0,28.9583,29.0291,28.9068,28.984,349200.0
2010-12-29 09:55:00,45.04,45.08,44.95,45.0,244600.0,28.984,29.0098,28.9261,28.9583,244600.0
2010-12-29 10:00:00,44.99,45.07,44.96,45.06,237900.0,28.9519,29.0033,28.9326,28.9969,237900.0
2010-12-29 10:05:00,45.05,45.09,44.88,44.94,362900.0,28.9905,29.0162,28.8811,28.9197,362900.0
2010-12-29 10:10:00,44.94,44.96,44.83,44.89,258300.0,28.9197,28.9326,28.8489,28.8875,258300.0
2010-12-29 10:15:00,44.88,45.01,44.87,44.98,173600.0,28.8811,28.9647,28.8746,28.9454,173600.0
2010-12-29 10:20:00,44.98,45.0,44.92,44.95,170100.0,28.9454,28.9583,28.9068,28.9261,170100.0
2010-12-29 10:25:00,44.95,44.96,44.86,44.89,144700.0,28.9261,28.9326,28.8682,28.8875,144700.0
2010-12-29 10:30:00,44.89,44.95,44.89,44.92,110600.0,28.8875,28.9261,28.8875,28.9068,110600.0
2010-12-29 10:35:00,44.92,44.99,44.82,44.85,132600.0,28.9068,28.9519,28.8425,28.8618,132600.0
2010-12-29 10:40:00,44.84,44.85,44.74,44.85,190000.0,28.8553,28.8618,28.791,28.8618,190000.0
2010-12-29 10:45:00,44.84,44.84,44.7,44.7,162800.0,28.8553,28.8553,28.7652,28.7652,162800.0
2010-12-29 10:50:00,44.7,44.76,44.63,44.73,244100.0,28.7652,28.8039,28.7202,28.7846,244100.0
2010-12-29 10:55:00,44.72,44.8,44.68,44.68,177500.0,28.7781,28.8296,28.7524,28.7524,177500.0
2010-12-29 11:00:00,44.69,44.75,44.67,44.75,105900.0,28.7588,28.7974,28.7459,28.7974,105900.0
2010-12-29 11:05:00,44.75,44.81,44.72,44.77,142200.0,28.7974,28.836,28.7781,28.8103,142200.0
2010-12-29 11:10:00,44.77,44.79,44.72,44.72,99900.0,28.8103,28.8232,28.7781,28.7781,99900.0
2010-12-29 11:15:00,44.72,44.75,44.67,44.69,98500.0,28.7781,28.7974,28.7459,28.7588,98500.0
2010-12-29 11:20:00,44.69,44.71,44.63,44.7,127600.0,28.7588,28.7717,28.7202,28.7652,127600.0
2010-12-29 11:25:00,44.71,44.72,44.67,44.72,63300.0,28.7717,28.7781,28.7459,28.7781,63300.0
2010-12-29 11:30:00,44.72,44.73,44.62,44.62,149200.0,28.7781,28.7846,28.7138,28.7138,149200.0
2010-12-29 11:35:00,44.62,44.65,44.58,44.64,132000.0,28.7138,28.7331,28.688,28.7266,132000.0
2010-12-29 11:40:00,44.64,44.64,44.59,44.6,64500.0,28.7266,28.7266,28.6945,28.7009,64500.0
2010-12-29 11:45:00,44.6,44.6,44.44,44.48,383000.0,28.7009,28.7009,28.5979,28.6237,383000.0
2010-12-29 11:50:00,44.48,44.57,44.48,44.55,126800.0,28.6237,28.6816,28.6237,28.6687,126800.0
2010-12-29 11:55:00,44.55,44.6,44.55,44.6,79100.0,28.6687,28.7009,28.6687,28.7009,79100.0
2010-12-29 12:00:00,44.6,44.74,44.59,44.69,198600.0,28.7009,28.791,28.6945,28.7588,198600.0
2010-12-29 12:05:00,44.7,44.75,44.69,44.71,102800.0,28.7652,28.7974,28.7588,28.7717,102800.0
2010-12-29 12:10:00,44.71,44.77,44.71,44.71,122700.0,28.7717,28.8103,28.7717,28.7717,122700.0
2010-12-29 12:15:00,44.7,44.79,44.7,44.78,101600.0,28.7652,28.8232,28.7652,28.8167,101600.0
2010-12-29 12:20:00,44.77,44.79,44.64,44.67,205000.0,28.8103,28.8232,28.7266,28.7459,205000.0
2010-12-29 12:25:00,44.67,44.73,44.67,44.7,72900.0,28.7459,28.7846,28.7459,28.7652,72900.0
2010-12-29 12:30:00,44.7,44.72,44.67,44.71,94400.0,28.7652,28.7781,28.7459,28.7717,94400.0
2010-12-29 12:35:00,44.71,44.76,44.68,44.74,87300.0,28.7717,28.8039,28.7524,28.791,87300.0
2010-12-29 12:40:00,44.74,44.82,44.74,44.77,73200.0,28.791,28.8425,28.791,28.8103,73200.0
2010-12-29 12:45:00,44.77,44.83,44.75,44.77,68100.0,28.8103,28.8489,28.7974,28.8103,68100.0
2010-12-29 12:50:00,44.76,44.82,44.75,44.81,44100.0,28.8039,28.8425,28.7974,28.836,44100.0
2010-12-29 12:55:00,44.82,44.82,44.79,44.81,60600.0,28.8425,28.8425,28.8232,28.836,60600.0
2010-12-29 13:00:00,44.8,44.86,44.79,44.83,129400.0,28.8296,28.8682,28.8232,28.8489,129400.0
2010-12-29 13:05:00,44.83,44.88,44.82,44.87,83500.0,28.8489,28.8811,28.8425,28.8746,83500.0
2010-12-29 13:10:00,44.87,44.94,44.87,44.94,104000.0,28.8746,28.9197,28.8746,28.9197,104000.0
2010-12-29 13:15:00,44.94,44.99,44.94,44.97,143000.0,28.9197,28.9519,28.9197,28.939,143000.0
2010-12-29 13:20:00,44.97,45.03,44.95,45.03,209700.0,28.939,28.9776,28.9261,28.9776,209700.0
2010-12-29 13:25:00,45.02,45.03,44.96,44.97,89800.0,28.9712,28.9776,28.9326,28.939,89800.0
2010-12-29 13:30:00,44.97,45.05,44.97,45.02,158600.0,28.939,28.9905,28.939,28.9712,158600.0
2010-12-29 13:35:00,45.02,45.03,45.0,45.01,116500.0,28.9712,28.9776,28.9583,28.9647,116500.0
2010-12-29 13:40:00,45.01,45.06,45.01,45.04,111800.0,28.9647,28.9969,28.9647,28.984,111800.0
2010-12-29 13:45:00,45.04,45.12,45.03,45.07,252900.0,28.984,29.0355,28.9776,29.0033,252900.0
2010-12-29 13:50:00,45.07,45.1,45.04,45.1,104500.0,29.0033,29.0227,28.984,29.0227,104500.0
2010-12-29 13:55:00,45.1,45.1,44.98,44.99,103900.0,29.0227,29.0227,28.9454,28.9519,103900.0
2010-12-29 14:00:00,44.99,45.01,44.95,45.0,91500.0,28.9519,28.9647,28.9261,28.9583,91500.0
2010-12-29 14:05:00,45.0,45.03,44.95,44.99,81600.0,28.9583,28.9776,28.9261,28.9519,81600.0
2010-12-29 14:10:00,44.98,44.99,44.9,44.93,124800.0,28.9454,28.9519,28.894,28.9133,124800.0
2010-12-29 14:15:00,44.93,44.95,44.9,44.95,79600.0,28.9133,28.9261,28.894,28.9261,79600.0
2010-12-29 14:20:00,44.95,44.99,44.9,44.94,238000.0,28.9261,28.9519,28.894,28.9197,238000.0
2010-12-29 14:25:00,44.94,44.99,44.94,44.99,88000.0,28.9197,28.9519,28.9197,28.9519,88000.0
2010-12-29 14:30:00,44.99,45.0,44.94,44.97,56500.0,28.9519,28.9583,28.9197,28.939,56500.0
2010-12-29 14:35:00,44.97,44.97,44.91,44.93,101100.0,28.939,28.939,28.9004,28.9133,101100.0
2010-12-29 14:40:00,44.92,44.94,44.87,44.88,75400.0,28.9068,28.9197,28.8746,28.8811,75400.0
2010-12-29 14:45:00,44.87,44.93,44.83,44.87,167000.0,28.8746,28.9133,28.8489,28.8746,167000.0
2010-12-29 14:50:00,44.88,44.92,44.87,44.91,43000.0,28.8811,28.9068,28.8746,28.9004,43000.0
2010-12-29 14:55:00,44.9,44.91,44.85,44.86,64400.0,28.894,28.9004,28.8618,28.8682,64400.0
2010-12-29 15:00:00,44.85,44.95,44.83,44.91,110600.0,28.8618,28.9261,28.8489,28.9004,110600.0
2010-12-29 15:05:00,44.91,44.92,44.87,44.87,79900.0,28.9004,28.9068,28.8746,28.8746,79900.0
2010-12-29 15:10:00,44.88,44.89,44.84,44.87,52900.0,28.8811,28.8875,28.8553,28.8746,52900.0
2010-12-29 15:15:00,44.87,44.92,44.86,44.92,69400.0,28.8746,28.9068,28.8682,28.9068,69400.0
2010-12-29 15:20:00,44.91,44.92,44.87,44.87,94800.0,28.9004,28.9068,28.8746,28.8746,94800.0
2010-12-29 15:25:00,44.88,44.88,44.79,44.8,159600.0,28.8811,28.8811,28.8232,28.8296,159600.0
2010-12-29 15:30:00,44.8,44.85,44.79,44.83,64900.0,28.8296,28.8618,28.8232,28.8489,64900.0
2010-12-29 15:35:00,44.84,44.88,44.84,44.85,94500.0,28.8553,28.8811,28.8553,28.8618,94500.0
2010-12-29 15:40:00,44.85,44.88,44.8,44.82,178800.0,28.8618,28.8811,28.8296,28.8425,178800.0
2010-12-29 15:45:00,44.81,44.83,44.75,44.8,355200.0,28.836,28.8489,28.7974,28.8296,355200.0
2010-12-29 15:50:00,44.8,44.88,44.79,44.86,344200.0,28.8296,28.8811,28.8232,28.8682,344200.0
2010-12-29 15:55:00,44.86,44.86,44.76,44.82,355600.0,28.8682,28.8682,28.8039,28.8425,355600.0
2010-12-30 09:30:00,44.5,44.63,44.28,44.58,481000.0,28.6365,28.7202,28.495,28.688,481000.0
2010-12-30 09:35:00,44.57,44.59,44.32,44.48,436100.0,28.6816,28.6945,28.5207,28.6237,436100.0
2010-12-30 09:40:00,44.48,44.7,44.45,44.59,334500.0,28.6237,28.7652,28.6044,28.6945,334500.0
2010-12-30 09:45:00,44.6,44.65,44.5,44.55,234000.0,28.7009,28.7331,28.6365,28.6687,234000.0
2010-12-30 09:50:00,44.55,44.61,44.42,44.43,250700.0,28.6687,28.7073,28.5851,28.5915,250700.0
2010-12-30 09:55:00,44.43,44.44,44.34,44.34,229000.0,28.5915,28.5979,28.5336,28.5336,229000.0
2010-12-30 10:00:00,44.35,44.36,44.15,44.17,700600.0,28.54,28.5465,28.4113,28.4242,700600.0
2010-12-30 10:05:00,44.17,44.3,44.17,44.28,199100.0,28.4242,28.5078,28.4242,28.495,199100.0
2010-12-30 10:10:00,44.28,44.33,44.2,44.28,282000.0,28.495,28.5271,28.4435,28.495,282000.0
2010-12-30 10:15:00,44.28,44.36,44.23,44.35,255700.0,28.495,28.5465,28.4628,28.54,255700.0
2010-12-30 10:20:00,44.35,44.45,44.33,44.41,226400.0,28.54,28.6044,28.5271,28.5786,226400.0
2010-12-30 10:25:00,44.41,44.5,44.39,44.49,258700.0,28.5786,28.6365,28.5658,28.6301,258700.0
2010-12-30 10:30:00,44.48,44.52,44.43,44.44,211500.0,28.6237,28.6494,28.5915,28.5979,211500.0
2010-12-30 10:35:00,44.44,44.44,44.34,44.37,210700.0,28.5979,28.5979,28.5336,28.5529,210700.0
2010-12-30 10:40:00,44.37,44.43,44.37,44.43,79200.0,28.5529,28.5915,28.5529,28.5915,79200.0
2010-12-30 10:45:00,44.43,44.6,44.43,44.59,292900.0,28.5915,28.7009,28.5915,28.6945,292900.0
2010-12-30 10:50:00,44.58,44.7,44.57,44.59,318400.0,28.688,28.7652,28.6816,28.6945,318400.0
2010-12-30 10:55:00,44.59,44.62,44.55,44.55,66300.0,28.6945,28.7138,28.6687,28.6687,66300.0
2010-12-30 11:00:00,44.56,44.64,44.56,44.6,117100.0,28.6752,28.7266,28.6752,28.7009,117100.0
2010-12-30 11:05:00,44.61,44.63,44.55,44.57,91400.0,28.7073,28.7202,28.6687,28.6816,91400.0
2010-12-30 11:10:00,44.57,44.58,44.43,44.44,146400.0,28.6816,28.688,28.5915,28.5979,146400.0
2010-12-30 11:15:00,44.44,44.45,44.36,44.4,247300.0,28.5979,28.6044,28.5465,28.5722,247300.0
2010-12-30 11:20:00,44.4,44.49,44.39,44.46,129900.0,28.5722,28.6301,28.5658,28.6108,129900.0
2010-12-30 11:25:00,44.46,44.51,44.41,44.43,122000.0,28.6108,28.643,28.5786,28.5915,122000.0
2010-12-30 11:30:00,44.43,44.47,44.4,44.45,44900.0,28.5915,28.6172,28.5722,28.6044,44900.0
2010-12-30 11:35:00,44.45,44.5,44.44,44.49,88000.0,28.6044,28.6365,28.5979,28.6301,88000.0
2010-12-30 11:40:00,44.49,44.5,44.39,44.44,126300.0,28.6301,28.6365,28.5658,28.5979,126300.0
2010-12-30 11:45:00,44.42,44.5,44.42,44.43,95200.0,28.5851,28.6365,28.5851,28.5915,95200.0
2010-12-30 11:50:00,44.42,44.44,44.3,44.32,131300.0,28.5851,28.5979,28.5078,28.5207,131300.0
2010-12-30 11:55:00,44.31,44.4,44.31,44.36,81400.0,28.5143,28.5722,28.5143,28.5465,81400.0
2010-12-30 12:00:00,44.37,44.38,44.31,44.33,92000.0,28.5529,28.5593,28.5143,28.5271,92000.0
2010-12-30 12:05:00,44.33,44.4,44.31,44.4,74700.0,28.5271,28.5722,28.5143,28.5722,74700.0
2010-12-30 12:10:00,44.39,44.49,44.39,44.4,108600.0,28.5658,28.6301,28.5658,28.5722,108600.0
2010-12-30 12:15:00,44.4,44.45,44.39,44.43,61600.0,28.5722,28.6044,28.5658,28.5915,61600.0
2010-12-30 12:20:00,44.43,44.44,44.39,44.4,93700.0,28.5915,28.5979,28.5658,28.5722,93700.0
2010-12-30 12:25:00,44.39,44.41,44.38,44.38,61000.0,28.5658,28.5786,28.5593,28.5593,61000.0
2010-12-30 12:30:00,44.38,44.38,44.3,44.33,140700.0,28.5593,28.5593,28.5078,28.5271,140700.0
2010-12-30 12:35:00,44.33,44.39,44.33,44.36,52400.0,28.5271,28.5658,28.5271,28.5465,52400.0
2010-12-30 12:40:00,44.36,44.38,44.34,44.35,28100.0,28.5465,28.5593,28.5336,28.54,28100.0
2010-12-30 12:45:00,44.34,44.35,44.32,44.33,59000.0,28.5336,28.54,28.5207,28.5271,59000.0
2010-12-30 12:50:00,44.33,44.34,44.3,44.31,50400.0,28.5271,28.5336,28.5078,28.5143,50400.0
2010-12-30 12:55:00,44.31,44.43,44.3,44.39,166700.0,28.5143,28.5915,28.5078,28.5658,166700.0
2010-12-30 13:00:00,44.4,44.41,44.37,44.39,45100.0,28.5722,28.5786,28.5529,28.5658,45100.0
2010-12-30 13:05:00,44.39,44.4,44.36,44.36,31800.0,28.5658,28.5722,28.5465,28.5465,31800.0
2010-12-30 13:10:00,44.36,44.39,44.36,44.39,32400.0,28.5465,28.5658,28.5465,28.5658,32400.0
2010-12-30 13:15:00,44.39,44.4,44.36,44.37,52100.0,28.5658,28.5722,28.5465,28.5529,52100.0
2010-12-30 13:20:00,44.38,44.49,44.37,44.42,176100.0,28.5593,28.6301,28.5529,28.5851,176100.0
2010-12-30 13:25:00,44.42,44.43,44.39,44.4,34000.0,28.5851,28.5915,28.5658,28.5722,34000.0
2010-12-30 13:30:00,44.4,44.48,44.39,44.48,52500.0,28.5722,28.6237,28.5658,28.6237,52500.0
2010-12-30 13:35:00,44.48,44.48,44.43,44.47,47800.0,28.6237,28.6237,28.5915,28.6172,47800.0
2010-12-30 13:40:00,44.46,44.48,44.42,44.47,49800.0,28.6108,28.6237,28.5851,28.6172,49800.0
2010-12-30 13:45:00,44.47,44.48,44.42,44.42,54700.0,28.6172,28.6237,28.5851,28.5851,54700.0
2010-12-30 13:50:00,44.43,44.45,44.39,44.44,52200.0,28.5915,28.6044,28.5658,28.5979,52200.0
2010-12-30 13:55:00,44.45,44.48,44.4,44.4,89500.0,28.6044,28.6237,28.5722,28.5722,89500.0
2010-12-30 14:00:00,44.41,44.43,44.38,44.4,112200.0,28.5786,28.5915,28.5593,28.5722,112200.0
2010-12-30 14:05:00,44.4,44.41,44.37,44.38,61400.0,28.5722,28.5786,28.5529,28.5593,61400.0
2010-12-30 14:10:00,44.38,44.39,44.35,44.36,100600.0,28.5593,28.5658,28.54,28.5465,100600.0
2010-12-30 14:15:00,44.36,44.36,44.32,44.34,94400.0,28.5465,28.5465,28.5207,28.5336,94400.0
2010-12-30 14:20:00,44.33,44.34,44.26,44.27,173800.0,28.5271,28.5336,28.4821,28.4885,173800.0
2010-12-30 14:25:00,44.26,44.34,44.26,44.32,81400.0,28.4821,28.5336,28.4821,28.5207,81400.0
2010-12-30 14:30:00,44.32,44.37,44.3,44.37,43300.0,28.5207,28.5529,28.5078,28.5529,43300.0
2010-12-30 14:35:00,44.37,44.4,44.34,44.37,90600.0,28.5529,28.5722,28.5336,28.5529,90600.0
2010-12-30 14:40:00,44.37,44.38,44.34,44.34,57400.0,28.5529,28.5593,28.5336,28.5336,57400.0
2010-12-30 14:45:00,44.33,44.35,44.28,44.29,63700.0,28.5271,28.54,28.495,28.5014,63700.0
2010-12-30 14:50:00,44.29,44.37,44.29,44.34,104700.0,28.5014,28.5529,28.5014,28.5336,104700.0
2010-12-30 14:55:00,44.36,44.38,44.33,44.36,61700.0,28.5465,28.5593,28.5271,28.5465,61700.0
2010-12-30 15:00:00,44.36,44.38,44.31,44.33,79200.0,28.5465,28.5593,28.5143,28.5271,79200.0
2010-12-30 15:05:00,44.33,44.33,44.27,44.31,135300.0,28.5271,28.5271,28.4885,28.5143,135300.0
2010-12-30 15:10:00,44.31,44.32,44.28,44.3,62900.0,28.5143,28.5207,28.495,28.5078,62900.0
2010-12-30 15:15:00,44.3,44.3,44.24,44.25,156100.0,28.5078,28.5078,28.4692,28.4757,156100.0
2010-12-30 15:20:00,44.25,44.29,44.22,44.29,169900.0,28.4757,28.5014,28.4564,28.5014,169900.0
2010-12-30 15:25:00,44.29,44.3,44.25,44.3,122500.0,28.5014,28.5078,28.4757,28.5078,122500.0
2010-12-30 15:30:00,44.3,44.32,44.26,44.26,116100.0,28.5078,28.5207,28.4821,28.4821,116100.0
2010-12-30 15:35:00,44.26,44.33,44.25,44.31,237100.0,28.4821,28.5271,28.4757,28.5143,237100.0
2010-12-30 15:40:00,44.32,44.37,44.28,44.34,217300.0,28.5207,28.5529,28.495,28.5336,217300.0
2010-12-30 15:45:00,44.33,44.36,44.28,44.36,268700.0,28.5271,28.5465,28.495,28.5465,268700.0
2010-12-30 15:50:00,44.37,44.39,44.3,44.38,350400.0,28.5529,28.5658,28.5078,28.5593,350400.0
2010-12-30 15:55:00,44.39,44.42,44.35,44.4,460100.0,28.5658,28.5851,28.54,28.5722,460100.0
2010-12-31 09:30:00,44.3,44.36,44.18,44.35,183000.0,28.5078,28.5465,28.4306,28.54,183000.0
2010-12-31 09:35:00,44.35,44.5,44.35,44.43,260300.0,28.54,28.6365,28.54,28.5915,260300.0
2010-12-31 09:40:00,44.42,44.48,44.28,44.42,230400.0,28.5851,28.6237,28.495,28.5851,230400.0
2010-12-31 09:45:00,44.42,44.68,44.39,44.67,387900.0,28.5851,28.7524,28.5658,28.7459,387900.0
2010-12-31 09:50:00,44.68,44.97,44.67,44.86,675200.0,28.7524,28.939,28.7459,28.8682,675200.0
2010-12-31 09:55:00,44.85,45.1,44.85,45.06,543400.0,28.8618,29.0227,28.8618,28.9969,543400.0
2010-12-31 10:00:00,45.06,45.22,45.03,45.05,622000.0,28.9969,29.0999,28.9776,28.9905,622000.0
2010-12-31 10:05:00,45.05,45.38,45.02,45.38,611900.0,28.9905,29.2028,28.9712,29.2028,611900.0
2010-12-31 10:10:00,45.38,45.44,45.24,45.41,580200.0,29.2028,29.2415,29.1127,29.2221,580200.0
2010-12-31 10:15:00,45.4,45.55,45.22,45.36,528500.0,29.2157,29.3122,29.0999,29.19,528500.0
2010-12-31 10:20:00,45.37,45.41,45.23,45.27,259900.0,29.1964,29.2221,29.1063,29.1321,259900.0
2010-12-31 10:25:00,45.27,45.43,45.26,45.41,274300.0,29.1321,29.235,29.1256,29.2221,274300.0
2010-12-31 10:30:00,45.4,45.54,45.37,45.5,363600.0,29.2157,29.3058,29.1964,29.2801,363600.0
2010-12-31 10:35:00,45.51,45.52,45.35,45.46,277100.0,29.2865,29.2929,29.1835,29.2543,277100.0
2010-12-31 10:40:00,45.47,45.57,45.44,45.56,227700.0,29.2608,29.3251,29.2415,29.3187,227700.0
2010-12-31 10:45:00,45.57,45.67,45.54,45.61,443700.0,29.3251,29.3895,29.3058,29.3508,443700.0
2010-12-31 10:50:00,45.61,45.67,45.55,45.63,235700.0,29.3508,29.3895,29.3122,29.3637,235700.0
2010-12-31 10:55:00,45.63,45.74,45.62,45.72,304200.0,29.3637,29.4345,29.3573,29.4216,304200.0
2010-12-31 11:00:00,45.71,45.99,45.69,45.96,666800.0,29.4152,29.5954,29.4023,29.5761,666800.0
2010-12-31 11:05:00,45.96,45.96,45.76,45.83,386100.0,29.5761,29.5761,29.4474,29.4924,386100.0
2010-12-31 11:10:00,45.83,45.85,45.73,45.75,263900.0,29.4924,29.5053,29.4281,29.4409,263900.0
2010-12-31 11:15:00,45.75,45.9,45.74,45.9,250600.0,29.4409,29.5375,29.4345,29.5375,250600.0
2010-12-31 11:20:00,45.88,46.05,45.85,46.04,325700.0,29.5246,29.634,29.5053,29.6276,325700.0
2010-12-31 11:25:00,46.04,46.04,45.88,45.97,278400.0,29.6276,29.6276,29.5246,29.5825,278400.0
2010-12-31 11:30:00,45.97,45.97,45.83,45.87,205900.0,29.5825,29.5825,29.4924,29.5182,205900.0
2010-12-31 11:35:00,45.86,45.9,45.73,45.75,338800.0,29.5117,29.5375,29.4281,29.4409,338800.0
2010-12-31 11:40:00,45.75,45.78,45.61,45.65,360600.0,29.4409,29.4602,29.3508,29.3766,360600.0
2010-12-31 11:45:00,45.67,45.74,45.66,45.68,233800.0,29.3895,29.4345,29.383,29.3959,233800.0
2010-12-31 11:50:00,45.69,45.7,45.61,45.64,157800.0,29.4023,29.4088,29.3508,29.3702,157800.0
2010-12-31 11:55:00,45.64,45.64,45.5,45.55,411800.0,29.3702,29.3702,29.2801,29.3122,411800.0
2010-12-31 12:00:00,45.56,45.76,45.56,45.74,295600.0,29.3187,29.4474,29.3187,29.4345,295600.0
2010-12-31 12:05:00,45.74,45.74,45.61,45.66,139500.0,29.4345,29.4345,29.3508,29.383,139500.0
2010-12-31 12:10:00,45.66,45.67,45.6,45.61,103400.0,29.383,29.3895,29.3444,29.3508,103400.0
2010-12-31 12:15:00,45.61,45.71,45.61,45.68,109800.0,29.3508,29.4152,29.3508,29.3959,109800.0
2010-12-31 12:20:00,45.67,45.8,45.64,45.8,174900.0,29.3895,29.4731,29.3702,29.4731,174900.0
2010-12-31 12:25:00,45.8,45.83,45.73,45.77,120600.0,29.4731,29.4924,29.4281,29.4538,120600.0
2010-12-31 12:30:00,45.76,45.78,45.7,45.75,93400.0,29.4474,29.4602,29.4088,29.4409,93400.0
2010-12-31 12:35:00,45.76,45.77,45.73,45.75,70800.0,29.4474,29.4538,29.4281,29.4409,70800.0
2010-12-31 12:40:00,45.75,45.83,45.7,45.75,344200.0,29.4409,29.4924,29.4088,29.4409,344200.0
2010-12-31 12:45:00,45.75,45.75,45.7,45.72,162700.0,29.4409,29.4409,29.4088,29.4216,162700.0
2010-12-31 12:50:00,45.72,45.81,45.72,45.74,149300.0,29.4216,29.4796,29.4216,29.4345,149300.0
2010-12-31 12:55:00,45.74,45.76,45.7,45.72,100700.0,29.4345,29.4474,29.4088,29.4216,100700.0
2010-12-31 13:00:00,45.73,45.73,45.61,45.64,199400.0,29.4281,29.4281,29.3508,29.3702,199400.0
2010-12-31 13:05:00,45.64,45.67,45.61,45.63,91000.0,29.3702,29.3895,29.3508,29.3637,91000.0
2010-12-31 13:10:00,45.65,45.67,45.61,45.62,80600.0,29.3766,29.3895,29.3508,29.3573,80600.0
2010-12-31 13:15:00,45.61,45.66,45.6,45.61,96900.0,29.3508,29.383,29.3444,29.3508,96900.0
2010-12-31 13:20:00,45.61,45.7,45.6,45.7,150300.0,29.3508,29.4088,29.3444,29.4088,150300.0
2010-12-31 13:25:00,45.7,45.72,45.66,45.68,125500.0,29.4088,29.4216,29.383,29.3959,125500.0
2010-12-31 13:30:00,45.68,45.72,45.6,45.63,184400.0,29.3959,29.4216,29.3444,29.3637,184400.0
2010-12-31 13:35:00,45.63,45.7,45.61,45.7,132800.0,29.3637,29.4088,29.3508,29.4088,132800.0
2010-12-31 13:40:00,45.7,45.71,45.66,45.67,129700.0,29.4088,29.4152,29.383,29.3895,129700.0
2010-12-31 13:45:00,45.67,45.69,45.62,45.65,95300.0,29.3895,29.4023,29.3573,29.3766,95300.0
2010-12-31 13:50:00,45.65,45.66,45.62,45.66,112800.0,29.3766,29.383,29.3573,29.383,112800.0
2010-12-31 13:55:00,45.66,45.69,45.66,45.69,54200.0,29.383,29.4023,29.383,29.4023,54200.0
2010-12-31 14:00:00,45.68,45.68,45.62,45.62,71800.0,29.3959,29.3959,29.3573,29.3573,71800.0
2010-12-31 14:05:00,45.62,45.65,45.56,45.57,249400.0,29.3573,29.3766,29.3187,29.3251,249400.0
2010-12-31 14:10:00,45.56,45.58,45.5,45.58,203300.0,29.3187,29.3315,29.2801,29.3315,203300.0
2010-12-31 14:15:00,45.58,45.61,45.52,45.53,91300.0,29.3315,29.3508,29.2929,29.2994,91300.0
2010-12-31 14:20:00,45.52,45.59,45.51,45.56,76800.0,29.2929,29.338,29.2865,29.3187,76800.0
2010-12-31 14:25:00,45.56,45.56,45.51,45.51,79300.0,29.3187,29.3187,29.2865,29.2865,79300.0
2010-12-31 14:30:00,45.52,45.61,45.52,45.6,162500.0,29.2929,29.3508,29.2929,29.3444,162500.0
2010-12-31 14:35:00,45.61,45.68,45.58,45.58,178400.0,29.3508,29.3959,29.3315,29.3315,178400.0
2010-12-31 14:40:00,45.58,45.61,45.56,45.59,81100.0,29.3315,29.3508,29.3187,29.338,81100.0
2010-12-31 14:45:00,45.6,45.61,45.55,45.56,61500.0,29.3444,29.3508,29.3122,29.3187,61500.0
2010-12-31 14:50:00,45.55,45.56,45.52,45.55,101900.0,29.3122,29.3187,29.2929,29.3122,101900.0
2010-12-31 14:55:00,45.56,45.61,45.56,45.61,86300.0,29.3187,29.3508,29.3187,29.3508,86300.0
2010-12-31 15:00:00,45.6,45.64,45.6,45.61,141000.0,29.3444,29.3702,29.3444,29.3508,141000.0
2010-12-31 15:05:00,45.6,45.66,45.6,45.65,129800.0,29.3444,29.383,29.3444,29.3766,129800.0
2010-12-31 15:10:00,45.65,45.66,45.6,45.61,105300.0,29.3766,29.383,29.3444,29.3508,105300.0
2010-12-31 15:15:00,45.62,45.67,45.61,45.66,184300.0,29.3573,29.3895,29.3508,29.383,184300.0
2010-12-31 15:20:00,45.67,45.68,45.63,45.67,168500.0,29.3895,29.3959,29.3637,29.3895,168500.0
2010-12-31 15:25:00,45.68,45.68,45.64,45.64,96700.0,29.3959,29.3959,29.3702,29.3702,96700.0
2010-12-31 15:30:00,45.65,45.88,45.64,45.88,515200.0,29.3766,29.5246,29.3702,29.5246,515200.0
2010-12-31 15:35:00,45.87,45.94,45.85,45.93,263200.0,29.5182,29.5632,29.5053,29.5568,263200.0
2010-12-31 15:40:00,45.93,45.98,45.92,45.96,402500.0,29.5568,29.589,29.5503,29.5761,402500.0
2010-12-31 15:45:00,45.95,45.96,45.8,45.84,411200.0,29.5696,29.5761,29.4731,29.4989,411200.0
2010-12-31 15:50:00,45.83,45.93,45.77,45.91,436100.0,29.4924,29.5568,29.4538,29.5439,436100.0
2010-12-31 15:55:00,45.91,45.95,45.87,45.94,645000.0,29.5439,29.5696,29.5182,29.5632,645000.0
2011-01-03 09:30:00,47.34,47.75,47.21,47.59,1533700.0,30.4641,30.728,30.3805,30.625,1533700.0
2011-01-03 09:35:00,47.6,47.7,47.3,47.48,880000.0,30.6314,30.6958,30.4384,30.5542,880000.0
2011-01-03 09:40:00,47.48,47.58,47.35,47.47,697800.0,30.5542,30.6186,30.4706,30.5478,697800.0
2011-01-03 09:45:00,47.48,47.66,47.36,47.52,710400.0,30.5542,30.6701,30.477,30.58,710400.0
2011-01-03 09:50:00,47.51,47.54,47.35,47.35,493600.0,30.5735,30.5928,30.4706,30.4706,493600.0
2011-01-03 09:55:00,47.35,47.45,47.25,47.39,525700.0,30.4706,30.5349,30.4062,30.4963,525700.0
2011-01-03 10:00:00,47.39,47.45,47.3,47.37,361100.0,30.4963,30.5349,30.4384,30.4834,361100.0
2011-01-03 10:05:00,47.36,47.4,47.0,47.05,917300.0,30.477,30.5027,30.2453,30.2775,917300.0
2011-01-03 10:10:00,47.04,47.17,47.04,47.1,370000.0,30.2711,30.3547,30.2711,30.3097,370000.0
2011-01-03 10:15:00,47.1,47.13,46.94,46.96,531300.0,30.3097,30.329,30.2067,30.2196,531300.0
2011-01-03 10:20:00,46.96,47.1,46.9,46.92,623300.0,30.2196,30.3097,30.181,30.1939,623300.0
2011-01-03 10:25:00,46.93,46.94,46.59,46.65,816400.0,30.2003,30.2067,29.9815,30.0201,816400.0
2011-01-03 10:30:00,46.64,46.64,46.53,46.57,660700.0,30.0137,30.0137,29.9429,29.9686,660700.0
2011-01-03 10:35:00,46.57,46.58,46.36,46.44,960100.0,29.9686,29.9751,29.8335,29.885,960100.0
2011-01-03 10:40:00,46.44,46.83,46.41,46.73,821900.0,29.885,30.1359,29.8657,30.0716,821900.0
2011-01-03 10:45:00,46.74,46.89,46.68,46.88,464500.0,30.078,30.1746,30.0394,30.1681,464500.0
2011-01-03 10:50:00,46.87,47.0,46.85,46.93,404500.0,30.1617,30.2453,30.1488,30.2003,404500.0
2011-01-03 10:55:00,46.93,46.96,46.81,46.86,260100.0,30.2003,30.2196,30.1231,30.1552,260100.0
2011-01-03 11:00:00,46.87,46.94,46.78,46.94,204000.0,30.1617,30.2067,30.1038,30.2067,204000.0
2011-01-03 11:05:00,46.95,47.08,46.92,47.07,475100.0,30.2132,30.2968,30.1939,30.2904,475100.0
2011-01-03 11:10:00,47.06,47.12,47.0,47.01,318400.0,30.2839,30.3226,30.2453,30.2518,318400.0
2011-01-03 11:15:00,47.01,47.08,46.95,47.05,217100.0,30.2518,30.2968,30.2132,30.2775,217100.0
2011-01-03 11:20:00,47.05,47.2,47.05,47.11,288500.0,30.2775,30.374,30.2775,30.3161,288500.0
2011-01-03 11:25:00,47.11,47.24,47.08,47.14,201400.0,30.3161,30.3998,30.2968,30.3354,201400.0
2011-01-03 11:30:00,47.14,47.14,47.03,47.06,199800.0,30.3354,30.3354,30.2646,30.2839,199800.0
2011-01-03 11:35:00,47.05,47.11,46.9,46.9,331400.0,30.2775,30.3161,30.181,30.181,331400.0
2011-01-03 11:40:00,46.91,46.91,46.63,46.68,545100.0,30.1874,30.1874,30.0072,30.0394,545100.0
2011-01-03 11:45:00,46.67,46.67,46.37,46.58,966500.0,30.033,30.033,29.8399,29.9751,966500.0
2011-01-03 11:50:00,46.58,46.7,46.46,46.47,562500.0,29.9751,30.0523,29.8978,29.9043,562500.0
2011-01-03 11:55:00,46.47,46.54,46.26,46.31,629100.0,29.9043,29.9493,29.7691,29.8013,629100.0
2011-01-03 12:00:00,46.31,46.62,46.29,46.61,518600.0,29.8013,30.0008,29.7884,29.9944,518600.0
2011-01-03 12:05:00,46.61,46.7,46.53,46.58,466600.0,29.9944,30.0523,29.9429,29.9751,466600.0
2011-01-03 12:10:00,46.58,46.77,46.58,46.65,328600.0,29.9751,30.0973,29.9751,30.0201,328600.0
2011-01-03 12:15:00,46.65,46.74,46.6,46.66,166500.0,30.0201,30.078,29.9879,30.0265,166500.0
2011-01-03 12:20:00,46.66,46.67,46.6,46.61,98400.0,30.0265,30.033,29.9879,29.9944,98400.0
2011-01-03 12:25:00,46.6,46.6,46.45,46.53,460300.0,29.9879,29.9879,29.8914,29.9429,460300.0
2011-01-03 12:30:00,46.53,46.65,46.46,46.61,223400.0,29.9429,30.0201,29.8978,29.9944,223400.0
2011-01-03 12:35:00,46.61,46.61,46.45,46.59,185500.0,29.9944,29.9944,29.8914,29.9815,185500.0
2011-01-03 12:40:00,46.59,46.68,46.56,46.6,141500.0,29.9815,30.0394,29.9622,29.9879,141500.0
2011-01-03 12:45:00,46.6,46.63,46.56,46.59,105500.0,29.9879,30.0072,29.9622,29.9815,105500.0
2011-01-03 12:50:00,46.6,46.66,46.57,46.57,132100.0,29.9879,30.0265,29.9686,29.9686,132100.0
2011-01-03 12:55:00,46.56,46.65,46.55,46.6,133700.0,29.9622,30.0201,29.9558,29.9879,133700.0
2011-01-03 13:00:00,46.6,46.62,46.55,46.62,110300.0,29.9879,30.0008,29.9558,30.0008,110300.0
2011-01-03 13:05:00,46.62,46.64,46.53,46.59,188300.0,30.0008,30.0137,29.9429,29.9815,188300.0
2011-01-03 13:10:00,46.59,46.67,46.58,46.66,163700.0,29.9815,30.033,29.9751,30.0265,163700.0
2011-01-03 13:15:00,46.66,46.69,46.6,46.63,97300.0,30.0265,30.0458,29.9879,30.0072,97300.0
2011-01-03 13:20:00,46.64,46.67,46.63,46.63,50900.0,30.0137,30.033,30.0072,30.0072,50900.0
2011-01-03 13:25:00,46.64,46.65,46.59,46.63,64100.0,30.0137,30.0201,29.9815,30.0072,64100.0
2011-01-03 13:30:00,46.63,46.67,46.56,46.58,117400.0,30.0072,30.033,29.9622,29.9751,117400.0
2011-01-03 13:35:00,46.58,46.58,46.52,46.55,130600.0,29.9751,29.9751,29.9364,29.9558,130600.0
2011-01-03 13:40:00,46.55,46.59,46.51,46.56,133500.0,29.9558,29.9815,29.93,29.9622,133500.0
2011-01-03 13:45:00,46.57,46.61,46.55,46.58,80000.0,29.9686,29.9944,29.9558,29.9751,80000.0
2011-01-03 13:50:00,46.59,46.59,46.48,46.53,154400.0,29.9815,29.9815,29.9107,29.9429,154400.0
2011-01-03 13:55:00,46.54,46.54,46.45,46.46,207600.0,29.9493,29.9493,29.8914,29.8978,207600.0
2011-01-03 14:00:00,46.47,46.47,46.24,46.31,674900.0,29.9043,29.9043,29.7563,29.8013,674900.0
2011-01-03 14:05:00,46.31,46.4,46.29,46.31,352000.0,29.8013,29.8592,29.7884,29.8013,352000.0
2011-01-03 14:10:00,46.32,46.38,46.14,46.15,465100.0,29.8077,29.8464,29.6919,29.6983,465100.0
2011-01-03 14:15:00,46.15,46.23,46.04,46.2,528500.0,29.6983,29.7498,29.6276,29.7305,528500.0
2011-01-03 14:20:00,46.2,46.33,46.13,46.32,261900.0,29.7305,29.8142,29.6855,29.8077,261900.0
2011-01-03 14:25:00,46.32,46.32,46.16,46.17,243200.0,29.8077,29.8077,29.7048,29.7112,243200.0
2011-01-03 14:30:00,46.17,46.23,46.04,46.1,322700.0,29.7112,29.7498,29.6276,29.6662,322700.0
2011-01-03 14:35:00,46.1,46.17,46.03,46.09,212300.0,29.6662,29.7112,29.6211,29.6597,212300.0
2011-01-03 14:40:00,46.1,46.17,46.06,46.13,214700.0,29.6662,29.7112,29.6404,29.6855,214700.0
2011-01-03 14:45:00,46.14,46.18,46.07,46.13,200900.0,29.6919,29.7177,29.6469,29.6855,200900.0
2011-01-03 14:50:00,46.14,46.14,46.07,46.08,129600.0,29.6919,29.6919,29.6469,29.6533,129600.0
2011-01-03 14:55:00,46.08,46.14,46.07,46.12,141000.0,29.6533,29.6919,29.6469,29.679,141000.0
2011-01-03 15:00:00,46.13,46.13,45.96,45.97,500700.0,29.6855,29.6855,29.5761,29.5825,500700.0
2011-01-03 15:05:00,45.97,46.01,45.87,45.94,510800.0,29.5825,29.6083,29.5182,29.5632,510800.0
2011-01-03 15:10:00,45.94,45.98,45.75,45.78,562500.0,29.5632,29.589,29.4409,29.4602,562500.0
2011-01-03 15:15:00,45.77,45.85,45.71,45.74,606000.0,29.4538,29.5053,29.4152,29.4345,606000.0
2011-01-03 15:20:00,45.73,45.76,45.36,45.37,1208200.0,29.4281,29.4474,29.19,29.1964,1208200.0
2011-01-03 15:25:00,45.38,45.45,45.28,45.42,953300.0,29.2028,29.2479,29.1385,29.2286,953300.0
2011-01-03 15:30:00,45.42,45.67,45.42,45.6,844500.0,29.2286,29.3895,29.2286,29.3444,844500.0
2011-01-03 15:35:00,45.6,45.71,45.5,45.5,533700.0,29.3444,29.4152,29.2801,29.2801,533700.0
2011-01-03 15:40:00,45.5,45.61,45.5,45.53,436800.0,29.2801,29.3508,29.2801,29.2994,436800.0
2011-01-03 15:45:00,45.54,45.75,45.53,45.7,545700.0,29.3058,29.4409,29.2994,29.4088,545700.0
2011-01-03 15:50:00,45.7,45.79,45.56,45.59,687100.0,29.4088,29.4667,29.3187,29.338,687100.0
2011-01-03 15:55:00,45.59,45.62,45.54,45.57,1023100.0,29.338,29.3573,29.3058,29.3251,1023100.0
2011-01-04 09:30:00,46.37,46.41,46.13,46.28,1045400.0,29.8399,29.8657,29.6855,29.782,1045400.0
2011-01-04 09:35:00,46.29,46.8,46.25,46.64,1181700.0,29.7884,30.1166,29.7627,30.0137,1181700.0
2011-01-04 09:40:00,46.64,46.65,46.25,46.31,711300.0,30.0137,30.0201,29.7627,29.8013,711300.0
2011-01-04 09:45:00,46.31,46.59,46.27,46.53,600400.0,29.8013,29.9815,29.7756,29.9429,600400.0
2011-01-04 09:50:00,46.52,46.79,46.45,46.62,801600.0,29.9364,30.1102,29.8914,30.0008,801600.0
2011-01-04 09:55:00,46.62,46.73,46.22,46.28,764000.0,30.0008,30.0716,29.7434,29.782,764000.0
2011-01-04 10:00:00,46.29,46.48,46.27,46.37,340900.0,29.7884,29.9107,29.7756,29.8399,340900.0
2011-01-04 10:05:00,46.37,46.47,46.22,46.22,434400.0,29.8399,29.9043,29.7434,29.7434,434400.0
2011-01-04 10:10:00,46.22,46.39,46.22,46.28,330100.0,29.7434,29.8528,29.7434,29.782,330100.0
2011-01-04 10:15:00,46.28,46.48,46.22,46.47,437100.0,29.782,29.9107,29.7434,29.9043,437100.0
2011-01-04 10:20:00,46.47,46.7,46.47,46.61,656700.0,29.9043,30.0523,29.9043,29.9944,656700.0
2011-01-04 10:25:00,46.61,46.75,46.6,46.67,539300.0,29.9944,30.0845,29.9879,30.033,539300.0
2011-01-04 10:30:00,46.68,46.72,46.58,46.6,403200.0,30.0394,30.0652,29.9751,29.9879,403200.0
2011-01-04 10:35:00,46.6,46.75,46.6,46.65,464500.0,29.9879,30.0845,29.9879,30.0201,464500.0
2011-01-04 10:40:00,46.69,46.74,46.6,46.67,266300.0,30.0458,30.078,29.9879,30.033,266300.0
2011-01-04 10:45:00,46.67,46.73,46.64,46.68,318100.0,30.033,30.0716,30.0137,30.0394,318100.0
2011-01-04 10:50:00,46.67,46.92,46.65,46.86,909100.0,30.033,30.1939,30.0201,30.1552,909100.0
2011-01-04 10:55:00,46.86,46.98,46.77,46.82,726100.0,30.1552,30.2325,30.0973,30.1295,726100.0
2011-01-04 11:00:00,46.83,46.86,46.64,46.64,507500.0,30.1359,30.1552,30.0137,30.0137,507500.0
2011-01-04 11:05:00,46.64,46.72,46.55,46.57,405900.0,30.0137,30.0652,29.9558,29.9686,405900.0
2011-01-04 11:10:00,46.57,46.59,46.46,46.56,375800.0,29.9686,29.9815,29.8978,29.9622,375800.0
2011-01-04 11:15:00,46.56,46.62,46.54,46.56,238500.0,29.9622,30.0008,29.9493,29.9622,238500.0
2011-01-04 11:20:00,46.56,46.61,46.55,46.58,210900.0,29.9622,29.9944,29.9558,29.9751,210900.0
2011-01-04 11:25:00,46.58,46.65,46.55,46.62,210500.0,29.9751,30.0201,29.9558,30.0008,210500.0
2011-01-04 11:30:00,46.62,46.65,46.59,46.59,181400.0,30.0008,30.0201,29.9815,29.9815,181400.0
2011-01-04 11:35:00,46.58,46.71,46.58,46.7,284500.0,29.9751,30.0587,29.9751,30.0523,284500.0
2011-01-04 11:40:00,46.69,46.71,46.61,46.62,255300.0,30.0458,30.0587,29.9944,30.0008,255300.0
2011-01-04 11:45:00,46.63,46.66,46.59,46.6,185300.0,30.0072,30.0265,29.9815,29.9879,185300.0
2011-01-04 11:50:00,46.61,46.68,46.57,46.65,225600.0,29.9944,30.0394,29.9686,30.0201,225600.0
2011-01-04 11:55:00,46.66,46.69,46.61,46.62,216200.0,30.0265,30.0458,29.9944,30.0008,216200.0
2011-01-04 12:00:00,46.62,46.65,46.59,46.6,126700.0,30.0008,30.0201,29.9815,29.9879,126700.0
2011-01-04 12:05:00,46.6,46.62,46.46,46.48,240100.0,29.9879,30.0008,29.8978,29.9107,240100.0
2011-01-04 12:10:00,46.48,46.65,46.46,46.65,195700.0,29.9107,30.0201,29.8978,30.0201,195700.0
2011-01-04 12:15:00,46.64,46.67,46.59,46.63,135900.0,30.0137,30.033,29.9815,30.0072,135900.0
2011-01-04 12:20:00,46.63,46.64,46.52,46.54,112300.0,30.0072,30.0137,29.9364,29.9493,112300.0
2011-01-04 12:25:00,46.54,46.54,46.29,46.36,347300.0,29.9493,29.9493,29.7884,29.8335,347300.0
2011-01-04 12:30:00,46.36,46.36,46.28,46.34,160000.0,29.8335,29.8335,29.782,29.8206,160000.0
2011-01-04 12:35:00,46.34,46.35,46.3,46.3,129200.0,29.8206,29.8271,29.7949,29.7949,129200.0
2011-01-04 12:40:00,46.29,46.29,46.17,46.19,492800.0,29.7884,29.7884,29.7112,29.7241,492800.0
2011-01-04 12:45:00,46.19,46.27,46.15,46.25,354700.0,29.7241,29.7756,29.6983,29.7627,354700.0
2011-01-04 12:50:00,46.25,46.5,46.25,46.48,279700.0,29.7627,29.9236,29.7627,29.9107,279700.0
2011-01-04 12:55:00,46.47,46.56,46.43,46.53,216700.0,29.9043,29.9622,29.8785,29.9429,216700.0
2011-01-04 13:00:00,46.53,46.62,46.52,46.56,216800.0,29.9429,30.0008,29.9364,29.9622,216800.0
2011-01-04 13:05:00,46.55,46.62,46.51,46.59,134000.0,29.9558,30.0008,29.93,29.9815,134000.0
2011-01-04 13:10:00,46.59,46.67,46.56,46.58,247400.0,29.9815,30.033,29.9622,29.9751,247400.0
2011-01-04 13:15:00,46.58,46.73,46.58,46.73,213800.0,29.9751,30.0716,29.9751,30.0716,213800.0
2011-01-04 13:20:00,46.73,46.81,46.69,46.69,219200.0,30.0716,30.1231,30.0458,30.0458,219200.0
2011-01-04 13:25:00,46.69,46.7,46.62,46.69,127400.0,30.0458,30.0523,30.0008,30.0458,127400.0
2011-01-04 13:30:00,46.69,46.72,46.63,46.64,65700.0,30.0458,30.0652,30.0072,30.0137,65700.0
2011-01-04 13:35:00,46.64,46.71,46.6,46.7,158300.0,30.0137,30.0587,29.9879,30.0523,158300.0
2011-01-04 13:40:00,46.7,46.71,46.67,46.68,79500.0,30.0523,30.0587,30.033,30.0394,79500.0
2011-01-04 13:45:00,46.67,46.75,46.65,46.65,130100.0,30.033,30.0845,30.0201,30.0201,130100.0
2011-01-04 13:50:00,46.66,46.75,46.61,46.74,141100.0,30.0265,30.0845,29.9944,30.078,141100.0
2011-01-04 13:55:00,46.75,46.89,46.71,46.87,383000.0,30.0845,30.1746,30.0587,30.1617,383000.0
2011-01-04 14:00:00,46.87,46.89,46.75,46.8,246700.0,30.1617,30.1746,30.0845,30.1166,246700.0
2011-01-04 14:05:00,46.8,46.98,46.77,46.96,4867800.0,30.1166,30.2325,30.0973,30.2196,4867800.0
2011-01-04 14:10:00,46.96,47.15,46.95,47.1,955800.0,30.2196,30.3419,30.2132,30.3097,955800.0
2011-01-04 14:15:00,47.1,47.2,47.07,47.17,497800.0,30.3097,30.374,30.2904,30.3547,497800.0
2011-01-04 14:20:00,47.18,47.34,47.16,47.23,861900.0,30.3612,30.4641,30.3483,30.3933,861900.0
2011-01-04 14:25:00,47.23,47.33,47.22,47.24,362700.0,30.3933,30.4577,30.3869,30.3998,362700.0
2011-01-04 14:30:00,47.23,47.25,47.06,47.13,447000.0,30.3933,30.4062,30.2839,30.329,447000.0
2011-01-04 14:35:00,47.14,47.3,47.13,47.2,394100.0,30.3354,30.4384,30.329,30.374,394100.0
2011-01-04 14:40:00,47.19,47.36,47.19,47.29,399500.0,30.3676,30.477,30.3676,30.432,399500.0
2011-01-04 14:45:00,47.27,47.36,47.22,47.25,263800.0,30.4191,30.477,30.3869,30.4062,263800.0
2011-01-04 14:50:00,47.25,47.34,47.17,47.27,322000.0,30.4062,30.4641,30.3547,30.4191,322000.0
2011-01-04 14:55:00,47.28,47.32,47.2,47.22,188700.0,30.4255,30.4513,30.374,30.3869,188700.0
2011-01-04 15:00:00,47.23,47.52,47.21,47.44,922700.0,30.3933,30.58,30.3805,30.5285,922700.0
2011-01-04 15:05:00,47.45,47.46,47.35,47.38,243300.0,30.5349,30.5414,30.4706,30.4899,243300.0
2011-01-04 15:10:00,47.38,47.44,47.35,47.39,235500.0,30.4899,30.5285,30.4706,30.4963,235500.0
2011-01-04 15:15:00,47.38,47.47,47.31,47.42,295900.0,30.4899,30.5478,30.4448,30.5156,295900.0
2011-01-04 15:20:00,47.42,47.52,47.38,47.52,410800.0,30.5156,30.58,30.4899,30.58,410800.0
2011-01-04 15:25:00,47.52,47.55,47.45,47.47,2881700.0,30.58,30.5993,30.5349,30.5478,2881700.0
2011-01-04 15:30:00,47.47,47.6,47.34,47.4,741800.0,30.5478,30.6314,30.4641,30.5027,741800.0
2011-01-04 15:35:00,47.4,47.49,47.35,47.47,359600.0,30.5027,30.5607,30.4706,30.5478,359600.0
2011-01-04 15:40:00,47.46,47.58,47.43,47.57,389300.0,30.5414,30.6186,30.5221,30.6121,389300.0
2011-01-04 15:45:00,47.58,47.67,47.53,47.66,670600.0,30.6186,30.6765,30.5864,30.6701,670600.0
2011-01-04 15:50:00,47.65,47.7,47.6,47.65,1047800.0,30.6636,30.6958,30.6314,30.6636,1047800.0
2011-01-04 15:55:00,47.66,47.79,47.65,47.72,1304800.0,30.6701,30.7537,30.6636,30.7087,1304800.0
2011-01-05 09:30:00,47.65,48.15,47.57,47.8,1380800.0,30.6636,30.9854,30.6121,30.7602,1380800.0
2011-01-05 09:35:00,47.8,47.89,47.31,47.37,1046200.0,30.7602,30.8181,30.4448,30.4834,1046200.0
2011-01-05 09:40:00,47.36,47.75,47.34,47.55,597900.0,30.477,30.728,30.4641,30.5993,597900.0
2011-01-05 09:45:00,47.55,47.84,47.54,47.67,611000.0,30.5993,30.7859,30.5928,30.6765,611000.0
2011-01-05 09:50:00,47.68,47.68,47.12,47.25,955900.0,30.6829,30.6829,30.3226,30.4062,955900.0
2011-01-05 09:55:00,47.25,47.43,47.08,47.36,599100.0,30.4062,30.5221,30.2968,30.477,599100.0
2011-01-05 10:00:00,47.36,47.45,47.31,47.45,341800.0,30.477,30.5349,30.4448,30.5349,341800.0
2011-01-05 10:05:00,47.45,47.7,47.44,47.67,573500.0,30.5349,30.6958,30.5285,30.6765,573500.0
2011-01-05 10:10:00,47.68,47.75,47.45,47.47,549000.0,30.6829,30.728,30.5349,30.5478,549000.0
2011-01-05 10:15:00,47.46,47.57,47.32,47.56,372700.0,30.5414,30.6121,30.4513,30.6057,372700.0
2011-01-05 10:20:00,47.53,47.64,47.47,47.48,261200.0,30.5864,30.6572,30.5478,30.5542,261200.0
2011-01-05 10:25:00,47.48,47.55,47.4,47.51,213700.0,30.5542,30.5993,30.5027,30.5735,213700.0
2011-01-05 10:30:00,47.5,47.53,47.31,47.32,223100.0,30.5671,30.5864,30.4448,30.4513,223100.0
2011-01-05 10:35:00,47.32,47.38,47.27,47.38,361900.0,30.4513,30.4899,30.4191,30.4899,361900.0
2011-01-05 10:40:00,47.38,47.49,47.34,47.45,166100.0,30.4899,30.5607,30.4641,30.5349,166100.0
2011-01-05 10:45:00,47.45,47.54,47.41,47.52,190600.0,30.5349,30.5928,30.5092,30.58,190600.0
2011-01-05 10:50:00,47.51,47.58,47.41,47.46,221400.0,30.5735,30.6186,30.5092,30.5414,221400.0
2011-01-05 10:55:00,47.45,47.45,47.34,47.39,194700.0,30.5349,30.5349,30.4641,30.4963,194700.0
2011-01-05 11:00:00,47.4,47.45,47.33,47.4,200600.0,30.5027,30.5349,30.4577,30.5027,200600.0
2011-01-05 11:05:00,47.4,47.56,47.37,47.54,252300.0,30.5027,30.6057,30.4834,30.5928,252300.0
2011-01-05 11:10:00,47.53,47.65,47.51,47.51,363400.0,30.5864,30.6636,30.5735,30.5735,363400.0
2011-01-05 11:15:00,47.51,47.6,47.5,47.52,150100.0,30.5735,30.6314,30.5671,30.58,150100.0
2011-01-05 11:20:00,47.52,47.57,47.46,47.57,268400.0,30.58,30.6121,30.5414,30.6121,268400.0
2011-01-05 11:25:00,47.56,47.61,47.53,47.6,187500.0,30.6057,30.6379,30.5864,30.6314,187500.0
2011-01-05 11:30:00,47.6,47.8,47.55,47.78,412800.0,30.6314,30.7602,30.5993,30.7473,412800.0
2011-01-05 11:35:00,47.77,47.94,47.76,47.9,456500.0,30.7408,30.8502,30.7344,30.8245,456500.0
2011-01-05 11:40:00,47.9,47.98,47.82,47.88,447800.0,30.8245,30.876,30.773,30.8116,447800.0
2011-01-05 11:45:00,47.87,47.91,47.72,47.74,286600.0,30.8052,30.8309,30.7087,30.7215,286600.0
2011-01-05 11:50:00,47.74,47.84,47.69,47.73,222800.0,30.7215,30.7859,30.6894,30.7151,222800.0
2011-01-05 11:55:00,47.73,47.79,47.7,47.73,135200.0,30.7151,30.7537,30.6958,30.7151,135200.0
2011-01-05 12:00:00,47.73,47.74,47.62,47.7,209300.0,30.7151,30.7215,30.6443,30.6958,209300.0
2011-01-05 12:05:00,47.69,47.82,47.69,47.74,196700.0,30.6894,30.773,30.6894,30.7215,196700.0
2011-01-05 12:10:00,47.73,47.74,47.6,47.62,226200.0,30.7151,30.7215,30.6314,30.6443,226200.0
2011-01-05 12:15:00,47.61,47.81,47.55,47.81,218800.0,30.6379,30.7666,30.5993,30.7666,218800.0
2011-01-05 12:20:00,47.81,47.81,47.68,47.77,212500.0,30.7666,30.7666,30.6829,30.7408,212500.0
2011-01-05 12:25:00,47.77,47.92,47.77,47.9,320000.0,30.7408,30.8374,30.7408,30.8245,320000.0
2011-01-05 12:30:00,47.9,47.92,47.82,47.86,231500.0,30.8245,30.8374,30.773,30.7988,231500.0
2011-01-05 12:35:00,47.86,47.91,47.86,47.88,194600.0,30.7988,30.8309,30.7988,30.8116,194600.0
2011-01-05 12:40:00,47.88,47.92,47.85,47.88,238400.0,30.8116,30.8374,30.7923,30.8116,238400.0
2011-01-05 12:45:00,47.88,48.0,47.86,48.0,294500.0,30.8116,30.8889,30.7988,30.8889,294500.0
2011-01-05 12:50:00,47.99,48.08,47.95,48.01,519200.0,30.8824,30.9403,30.8567,30.8953,519200.0
2011-01-05 12:55:00,48.02,48.05,47.95,47.97,209400.0,30.9017,30.921,30.8567,30.8696,209400.0
2011-01-05 13:00:00,47.97,47.99,47.85,47.86,232900.0,30.8696,30.8824,30.7923,30.7988,232900.0
2011-01-05 13:05:00,47.86,47.88,47.78,47.87,178500.0,30.7988,30.8116,30.7473,30.8052,178500.0
2011-01-05 13:10:00,47.88,47.93,47.83,47.88,137900.0,30.8116,30.8438,30.7795,30.8116,137900.0
2011-01-05 13:15:00,47.87,47.89,47.73,47.78,165900.0,30.8052,30.8181,30.7151,30.7473,165900.0
2011-01-05 13:20:00,47.77,47.84,47.74,47.81,191000.0,30.7408,30.7859,30.7215,30.7666,191000.0
2011-01-05 13:25:00,47.8,47.86,47.79,47.85,90800.0,30.7602,30.7988,30.7537,30.7923,90800.0
2011-01-05 13:30:00,47.86,47.92,47.84,47.86,146400.0,30.7988,30.8374,30.7859,30.7988,146400.0
2011-01-05 13:35:00,47.85,47.87,47.78,47.85,117300.0,30.7923,30.8052,30.7473,30.7923,117300.0
2011-01-05 13:40:00,47.86,47.87,47.74,47.78,200800.0,30.7988,30.8052,30.7215,30.7473,200800.0
2011-01-05 13:45:00,47.78,47.82,47.69,47.69,236600.0,30.7473,30.773,30.6894,30.6894,236600.0
2011-01-05 13:50:00,47.68,47.69,47.49,47.62,371700.0,30.6829,30.6894,30.5607,30.6443,371700.0
2011-01-05 13:55:00,47.62,47.68,47.57,47.66,144200.0,30.6443,30.6829,30.6121,30.6701,144200.0
2011-01-05 14:00:00,47.66,47.74,47.61,47.71,153400.0,30.6701,30.7215,30.6379,30.7022,153400.0
2011-01-05 14:05:00,47.7,47.72,47.61,47.63,106100.0,30.6958,30.7087,30.6379,30.6508,106100.0
2011-01-05 14:10:00,47.63,47.66,47.54,47.6,210400.0,30.6508,30.6701,30.5928,30.6314,210400.0
2011-01-05 14:15:00,47.6,47.66,47.59,47.66,163400.0,30.6314,30.6701,30.625,30.6701,163400.0
2011-01-05 14:20:00,47.65,47.72,47.63,47.65,136000.0,30.6636,30.7087,30.6508,30.6636,136000.0
2011-01-05 14:25:00,47.66,47.69,47.6,47.67,122000.0,30.6701,30.6894,30.6314,30.6765,122000.0
2011-01-05 14:30:00,47.67,47.68,47.57,47.65,139500.0,30.6765,30.6829,30.6121,30.6636,139500.0
2011-01-05 14:35:00,47.66,47.69,47.58,47.63,114200.0,30.6701,30.6894,30.6186,30.6508,114200.0
2011-01-05 14:40:00,47.64,47.69,47.6,47.68,113000.0,30.6572,30.6894,30.6314,30.6829,113000.0
2011-01-05 14:45:00,47.68,47.78,47.67,47.75,187000.0,30.6829,30.7473,30.6765,30.728,187000.0
2011-01-05 14:50:00,47.76,47.87,47.75,47.84,270600.0,30.7344,30.8052,30.728,30.7859,270600.0
2011-01-05 14:55:00,47.84,47.86,47.76,47.81,151200.0,30.7859,30.7988,30.7344,30.7666,151200.0
2011-01-05 15:00:00,47.82,47.83,47.78,47.79,115200.0,30.773,30.7795,30.7473,30.7537,115200.0
2011-01-05 15:05:00,47.79,47.89,47.76,47.88,185000.0,30.7537,30.8181,30.7344,30.8116,185000.0
2011-01-05 15:10:00,47.89,47.95,47.88,47.94,275100.0,30.8181,30.8567,30.8116,30.8502,275100.0
2011-01-05 15:15:00,47.94,48.08,47.93,48.07,467000.0,30.8502,30.9403,30.8438,30.9339,467000.0
2011-01-05 15:20:00,48.06,48.07,47.98,48.0,344500.0,30.9275,30.9339,30.876,30.8889,344500.0
2011-01-05 15:25:00,48.0,48.04,47.92,47.94,296300.0,30.8889,30.9146,30.8374,30.8502,296300.0
2011-01-05 15:30:00,47.93,48.05,47.9,48.0,363000.0,30.8438,30.921,30.8245,30.8889,363000.0
2011-01-05 15:35:00,48.0,48.14,47.98,48.13,440000.0,30.8889,30.9789,30.876,30.9725,440000.0
2011-01-05 15:40:00,48.13,48.14,48.0,48.0,393000.0,30.9725,30.9789,30.8889,30.8889,393000.0
2011-01-05 15:45:00,48.0,48.09,48.0,48.06,384800.0,30.8889,30.9468,30.8889,30.9275,384800.0
2011-01-05 15:50:00,48.06,48.09,48.04,48.04,311900.0,30.9275,30.9468,30.9146,30.9146,311900.0
2011-01-05 15:55:00,48.04,48.07,47.97,48.04,1549700.0,30.9146,30.9339,30.8696,30.9146,1549700.0
2011-01-06 09:30:00,48.58,48.59,48.2,48.21,826900.0,31.2621,31.2685,31.0176,31.024,826900.0
2011-01-06 09:35:00,48.21,48.24,47.91,47.91,745600.0,31.024,31.0433,30.8309,30.8309,745600.0
2011-01-06 09:40:00,47.91,47.99,47.75,47.97,531600.0,30.8309,30.8824,30.728,30.8696,531600.0
2011-01-06 09:45:00,47.97,48.45,47.87,48.33,636900.0,30.8696,31.1784,30.8052,31.1012,636900.0
2011-01-06 09:50:00,48.33,48.33,48.1,48.11,356100.0,31.1012,31.1012,30.9532,30.9596,356100.0
2011-01-06 09:55:00,48.1,48.17,47.97,48.1,396100.0,30.9532,30.9983,30.8696,30.9532,396100.0
2011-01-06 10:00:00,48.1,48.18,47.82,47.97,568800.0,30.9532,31.0047,30.773,30.8696,568800.0
2011-01-06 10:05:00,47.97,48.05,47.88,48.0,244500.0,30.8696,30.921,30.8116,30.8889,244500.0
2011-01-06 10:10:00,48.0,48.02,47.87,47.9,293600.0,30.8889,30.9017,30.8052,30.8245,293600.0
2011-01-06 10:15:00,47.9,47.93,47.85,47.89,217300.0,30.8245,30.8438,30.7923,30.8181,217300.0
2011-01-06 10:20:00,47.9,47.97,47.85,47.92,232500.0,30.8245,30.8696,30.7923,30.8374,232500.0
2011-01-06 10:25:00,47.93,48.18,47.93,48.17,366900.0,30.8438,31.0047,30.8438,30.9983,366900.0
2011-01-06 10:30:00,48.17,48.19,47.99,48.06,254900.0,30.9983,31.0111,30.8824,30.9275,254900.0
2011-01-06 10:35:00,48.06,48.13,48.05,48.12,602400.0,30.9275,30.9725,30.921,30.9661,602400.0
2011-01-06 10:40:00,48.12,48.21,48.1,48.15,244700.0,30.9661,31.024,30.9532,30.9854,244700.0
2011-01-06 10:45:00,48.14,48.25,48.12,48.24,263900.0,30.9789,31.0497,30.9661,31.0433,263900.0
2011-01-06 10:50:00,48.24,48.25,48.09,48.13,236600.0,31.0433,31.0497,30.9468,30.9725,236600.0
2011-01-06 10:55:00,48.12,48.15,48.09,48.11,183200.0,30.9661,30.9854,30.9468,30.9596,183200.0
2011-01-06 11:00:00,48.11,48.13,47.88,47.95,736400.0,30.9596,30.9725,30.8116,30.8567,736400.0
2011-01-06 11:05:00,47.95,47.96,47.58,47.64,732800.0,30.8567,30.8631,30.6186,30.6572,732800.0
2011-01-06 11:10:00,47.63,47.8,47.62,47.68,382600.0,30.6508,30.7602,30.6443,30.6829,382600.0
2011-01-06 11:15:00,47.68,47.84,47.67,47.73,288500.0,30.6829,30.7859,30.6765,30.7151,288500.0
2011-01-06 11:20:00,47.73,47.79,47.63,47.72,147100.0,30.7151,30.7537,30.6508,30.7087,147100.0
2011-01-06 11:25:00,47.72,47.74,47.63,47.64,132600.0,30.7087,30.7215,30.6508,30.6572,132600.0
2011-01-06 11:30:00,47.64,47.71,47.62,47.65,185700.0,30.6572,30.7022,30.6443,30.6636,185700.0
2011-01-06 11:35:00,47.65,47.67,47.41,47.47,448700.0,30.6636,30.6765,30.5092,30.5478,448700.0
2011-01-06 11:40:00,47.47,47.48,47.37,47.43,318500.0,30.5478,30.5542,30.4834,30.5221,318500.0
2011-01-06 11:45:00,47.43,47.65,47.42,47.63,241200.0,30.5221,30.6636,30.5156,30.6508,241200.0
2011-01-06 11:50:00,47.63,47.68,47.56,47.59,160800.0,30.6508,30.6829,30.6057,30.625,160800.0
2011-01-06 11:55:00,47.59,47.65,47.46,47.47,140800.0,30.625,30.6636,30.5414,30.5478,140800.0
2011-01-06 12:00:00,47.47,47.64,47.4,47.5,430800.0,30.5478,30.6572,30.5027,30.5671,430800.0
2011-01-06 12:05:00,47.49,47.5,47.43,47.45,163600.0,30.5607,30.5671,30.5221,30.5349,163600.0
2011-01-06 12:10:00,47.45,47.49,47.4,47.46,105900.0,30.5349,30.5607,30.5027,30.5414,105900.0
2011-01-06 12:15:00,47.46,47.48,47.36,47.38,94200.0,30.5414,30.5542,30.477,30.4899,94200.0
2011-01-06 12:20:00,47.38,47.44,47.36,47.44,153100.0,30.4899,30.5285,30.477,30.5285,153100.0
2011-01-06 12:25:00,47.45,47.49,47.43,47.47,100900.0,30.5349,30.5607,30.5221,30.5478,100900.0
2011-01-06 12:30:00,47.47,47.47,47.37,47.37,146200.0,30.5478,30.5478,30.4834,30.4834,146200.0
2011-01-06 12:35:00,47.37,47.4,47.26,47.33,306500.0,30.4834,30.5027,30.4127,30.4577,306500.0
2011-01-06 12:40:00,47.34,47.46,47.3,47.45,138500.0,30.4641,30.5414,30.4384,30.5349,138500.0
2011-01-06 12:45:00,47.46,47.51,47.43,47.44,147600.0,30.5414,30.5735,30.5221,30.5285,147600.0
2011-01-06 12:50:00,47.45,47.56,47.44,47.56,140700.0,30.5349,30.6057,30.5285,30.6057,140700.0
2011-01-06 12:55:00,47.56,47.6,47.49,47.51,169500.0,30.6057,30.6314,30.5607,30.5735,169500.0
2011-01-06 13:00:00,47.5,47.5,47.42,47.44,110600.0,30.5671,30.5671,30.5156,30.5285,110600.0
2011-01-06 13:05:00,47.44,47.5,47.35,47.36,108200.0,30.5285,30.5671,30.4706,30.477,108200.0
2011-01-06 13:10:00,47.36,47.4,47.36,47.38,130300.0,30.477,30.5027,30.477,30.4899,130300.0
2011-01-06 13:15:00,47.38,47.44,47.37,47.38,62000.0,30.4899,30.5285,30.4834,30.4899,62000.0
2011-01-06 13:20:00,47.38,47.43,47.34,47.37,78400.0,30.4899,30.5221,30.4641,30.4834,78400.0
2011-01-06 13:25:00,47.36,47.37,47.31,47.37,84000.0,30.477,30.4834,30.4448,30.4834,84000.0
2011-01-06 13:30:00,47.37,47.49,47.33,47.49,105200.0,30.4834,30.5607,30.4577,30.5607,105200.0
2011-01-06 13:35:00,47.49,47.51,47.42,47.49,106700.0,30.5607,30.5735,30.5156,30.5607,106700.0
2011-01-06 13:40:00,47.49,47.54,47.44,47.54,163000.0,30.5607,30.5928,30.5285,30.5928,163000.0
2011-01-06 13:45:00,47.53,47.62,47.51,47.62,150000.0,30.5864,30.6443,30.5735,30.6443,150000.0
2011-01-06 13:50:00,47.62,47.8,47.58,47.76,463600.0,30.6443,30.7602,30.6186,30.7344,463600.0
2011-01-06 13:55:00,47.76,47.84,47.73,47.83,343700.0,30.7344,30.7859,30.7151,30.7795,343700.0
2011-01-06 14:00:00,47.83,47.86,47.72,47.76,153800.0,30.7795,30.7988,30.7087,30.7344,153800.0
2011-01-06 14:05:00,47.76,47.77,47.68,47.73,146000.0,30.7344,30.7408,30.6829,30.7151,146000.0
2011-01-06 14:10:00,47.73,47.8,47.67,47.78,119900.0,30.7151,30.7602,30.6765,30.7473,119900.0
2011-01-06 14:15:00,47.78,47.8,47.66,47.69,100300.0,30.7473,30.7602,30.6701,30.6894,100300.0
2011-01-06 14:20:00,47.7,47.71,47.57,47.64,188300.0,30.6958,30.7022,30.6121,30.6572,188300.0
2011-01-06 14:25:00,47.65,47.76,47.64,47.71,183800.0,30.6636,30.7344,30.6572,30.7022,183800.0
2011-01-06 14:30:00,47.71,47.74,47.66,47.66,73800.0,30.7022,30.7215,30.6701,30.6701,73800.0
2011-01-06 14:35:00,47.66,47.73,47.63,47.7,220900.0,30.6701,30.7151,30.6508,30.6958,220900.0
2011-01-06 14:40:00,47.69,47.7,47.52,47.56,136600.0,30.6894,30.6958,30.58,30.6057,136600.0
2011-01-06 14:45:00,47.57,47.64,47.53,47.59,105100.0,30.6121,30.6572,30.5864,30.625,105100.0
2011-01-06 14:50:00,47.58,47.64,47.47,47.6,239100.0,30.6186,30.6572,30.5478,30.6314,239100.0
2011-01-06 14:55:00,47.6,47.67,47.57,47.6,137400.0,30.6314,30.6765,30.6121,30.6314,137400.0
2011-01-06 15:00:00,47.6,47.63,47.55,47.58,112100.0,30.6314,30.6508,30.5993,30.6186,112100.0
2011-01-06 15:05:00,47.59,47.64,47.55,47.58,124200.0,30.625,30.6572,30.5993,30.6186,124200.0
2011-01-06 15:10:00,47.58,47.68,47.58,47.65,170200.0,30.6186,30.6829,30.6186,30.6636,170200.0
2011-01-06 15:15:00,47.65,47.68,47.54,47.54,196800.0,30.6636,30.6829,30.5928,30.5928,196800.0
2011-01-06 15:20:00,47.54,47.55,47.45,47.5,239200.0,30.5928,30.5993,30.5349,30.5671,239200.0
2011-01-06 15:25:00,47.51,47.53,47.35,47.44,329100.0,30.5735,30.5864,30.4706,30.5285,329100.0
2011-01-06 15:30:00,47.43,47.49,47.42,47.46,184600.0,30.5221,30.5607,30.5156,30.5414,184600.0
2011-01-06 15:35:00,47.47,47.51,47.44,47.46,280000.0,30.5478,30.5735,30.5285,30.5414,280000.0
2011-01-06 15:40:00,47.47,47.53,47.46,47.5,234700.0,30.5478,30.5864,30.5414,30.5671,234700.0
2011-01-06 15:45:00,47.5,47.62,47.5,47.6,259500.0,30.5671,30.6443,30.5671,30.6314,259500.0
2011-01-06 15:50:00,47.6,47.64,47.55,47.55,227900.0,30.6314,30.6572,30.5993,30.5993,227900.0
2011-01-06 15:55:00,47.56,47.65,47.56,47.6,547000.0,30.6057,30.6636,30.6057,30.6314,547000.0
2011-01-07 09:30:00,48.85,48.94,48.55,48.7,1462400.0,31.4358,31.4938,31.2428,31.3393,1462400.0
2011-01-07 09:35:00,48.69,48.85,48.5,48.53,955900.0,31.3329,31.4358,31.2106,31.2299,955900.0
2011-01-07 09:40:00,48.52,48.57,48.14,48.3,943700.0,31.2235,31.2557,30.9789,31.0819,943700.0
2011-01-07 09:45:00,48.3,48.65,48.23,48.49,972800.0,31.0819,31.3071,31.0369,31.2042,972800.0
2011-01-07 09:50:00,48.49,48.84,48.41,48.83,1090500.0,31.2042,31.4294,31.1527,31.423,1090500.0
2011-01-07 09:55:00,48.83,48.98,48.71,48.9,881700.0,31.423,31.5195,31.3458,31.468,881700.0
2011-01-07 10:00:00,48.9,49.21,48.85,49.18,1968300.0,31.468,31.6675,31.4358,31.6482,1968300.0
2011-01-07 10:05:00,49.17,49.3,49.1,49.2,1139900.0,31.6418,31.7254,31.5967,31.6611,1139900.0
2011-01-07 10:10:00,49.2,49.51,49.17,49.48,1510900.0,31.6611,31.8606,31.6418,31.8413,1510900.0
2011-01-07 10:15:00,49.49,49.58,49.31,49.33,1246800.0,31.8477,31.9056,31.7319,31.7447,1246800.0
2011-01-07 10:20:00,49.33,49.45,49.25,49.34,687400.0,31.7447,31.822,31.6933,31.7512,687400.0
2011-01-07 10:25:00,49.34,49.5,49.27,49.48,545900.0,31.7512,31.8541,31.7061,31.8413,545900.0
2011-01-07 10:30:00,49.49,49.67,49.41,49.63,890100.0,31.8477,31.9635,31.7962,31.9378,890100.0
2011-01-07 10:35:00,49.63,49.78,49.58,49.77,804200.0,31.9378,32.0343,31.9056,32.0279,804200.0
2011-01-07 10:40:00,49.77,49.78,49.52,49.64,790100.0,32.0279,32.0343,31.867,31.9442,790100.0
2011-01-07 10:45:00,49.64,49.65,49.46,49.49,553600.0,31.9442,31.9507,31.8284,31.8477,553600.0
2011-01-07 10:50:00,49.48,49.56,49.42,49.53,593600.0,31.8413,31.8927,31.8027,31.8734,593600.0
2011-01-07 10:55:00,49.52,49.92,49.51,49.83,1256400.0,31.867,32.1244,31.8606,32.0665,1256400.0
2011-01-07 11:00:00,49.83,49.92,49.61,49.63,697700.0,32.0665,32.1244,31.9249,31.9378,697700.0
2011-01-07 11:05:00,49.64,49.74,49.54,49.55,530400.0,31.9442,32.0086,31.8799,31.8863,530400.0
2011-01-07 11:10:00,49.54,49.63,49.49,49.53,583400.0,31.8799,31.9378,31.8477,31.8734,583400.0
2011-01-07 11:15:00,49.52,49.55,49.37,49.39,392800.0,31.867,31.8863,31.7705,31.7833,392800.0
2011-01-07 11:20:00,49.4,49.55,49.38,49.45,388000.0,31.7898,31.8863,31.7769,31.822,388000.0
2011-01-07 11:25:00,49.44,49.56,49.43,49.46,236400.0,31.8155,31.8927,31.8091,31.8284,236400.0
2011-01-07 11:30:00,49.46,49.46,49.22,49.37,429600.0,31.8284,31.8284,31.6739,31.7705,429600.0
2011-01-07 11:35:00,49.37,49.38,49.08,49.11,680000.0,31.7705,31.7769,31.5839,31.6032,680000.0
2011-01-07 11:40:00,49.11,49.34,49.03,49.26,686500.0,31.6032,31.7512,31.5517,31.6997,686500.0
2011-01-07 11:45:00,49.26,49.27,49.15,49.25,381800.0,31.6997,31.7061,31.6289,31.6933,381800.0
2011-01-07 11:50:00,49.24,49.35,49.19,49.33,290300.0,31.6868,31.7576,31.6546,31.7447,290300.0
2011-01-07 11:55:00,49.33,49.37,49.21,49.32,328800.0,31.7447,31.7705,31.6675,31.7383,328800.0
2011-01-07 12:00:00,49.31,49.35,49.22,49.32,156400.0,31.7319,31.7576,31.6739,31.7383,156400.0
2011-01-07 12:05:00,49.33,49.46,49.25,49.44,170900.0,31.7447,31.8284,31.6933,31.8155,170900.0
2011-01-07 12:10:00,49.44,49.55,49.42,49.49,392300.0,31.8155,31.8863,31.8027,31.8477,392300.0
2011-01-07 12:15:00,49.49,49.51,49.4,49.5,232900.0,31.8477,31.8606,31.7898,31.8541,232900.0
2011-01-07 12:20:00,49.51,49.55,49.45,49.49,170700.0,31.8606,31.8863,31.822,31.8477,170700.0
2011-01-07 12:25:00,49.49,49.5,49.3,49.3,241400.0,31.8477,31.8541,31.7254,31.7254,241400.0
2011-01-07 12:30:00,49.31,49.4,49.19,49.22,296700.0,31.7319,31.7898,31.6546,31.6739,296700.0
2011-01-07 12:35:00,49.22,49.25,49.05,49.06,423300.0,31.6739,31.6933,31.5645,31.571,423300.0
2011-01-07 12:40:00,49.06,49.17,49.03,49.08,358600.0,31.571,31.6418,31.5517,31.5839,358600.0
2011-01-07 12:45:00,49.07,49.08,48.75,48.77,757300.0,31.5774,31.5839,31.3715,31.3844,757300.0
2011-01-07 12:50:00,48.77,48.79,48.6,48.73,706800.0,31.3844,31.3972,31.275,31.3586,706800.0
2011-01-07 12:55:00,48.73,48.93,48.7,48.93,557500.0,31.3586,31.4873,31.3393,31.4873,557500.0
2011-01-07 13:00:00,48.93,49.0,48.86,48.95,259000.0,31.4873,31.5324,31.4423,31.5002,259000.0
2011-01-07 13:05:00,48.95,49.13,48.93,49.1,261500.0,31.5002,31.616,31.4873,31.5967,261500.0
2011-01-07 13:10:00,49.1,49.11,48.95,49.06,306800.0,31.5967,31.6032,31.5002,31.571,306800.0
2011-01-07 13:15:00,49.06,49.17,49.06,49.1,427000.0,31.571,31.6418,31.571,31.5967,427000.0
2011-01-07 13:20:00,49.1,49.11,48.96,49.03,306100.0,31.5967,31.6032,31.5066,31.5517,306100.0
2011-01-07 13:25:00,49.04,49.1,48.97,49.05,262700.0,31.5581,31.5967,31.5131,31.5645,262700.0
2011-01-07 13:30:00,49.06,49.1,48.99,49.09,161600.0,31.571,31.5967,31.5259,31.5903,161600.0
2011-01-07 13:35:00,49.09,49.12,49.05,49.1,131600.0,31.5903,31.6096,31.5645,31.5967,131600.0
2011-01-07 13:40:00,49.1,49.22,49.09,49.18,371800.0,31.5967,31.6739,31.5903,31.6482,371800.0
2011-01-07 13:45:00,49.18,49.34,49.18,49.3,309200.0,31.6482,31.7512,31.6482,31.7254,309200.0
2011-01-07 13:50:00,49.3,49.31,49.19,49.27,296100.0,31.7254,31.7319,31.6546,31.7061,296100.0
2011-01-07 13:55:00,49.27,49.31,49.21,49.25,108700.0,31.7061,31.7319,31.6675,31.6933,108700.0
2011-01-07 14:00:00,49.25,49.41,49.24,49.37,266600.0,31.6933,31.7962,31.6868,31.7705,266600.0
2011-01-07 14:05:00,49.38,49.41,49.32,49.32,152200.0,31.7769,31.7962,31.7383,31.7383,152200.0
2011-01-07 14:10:00,49.33,49.52,49.32,49.5,313300.0,31.7447,31.867,31.7383,31.8541,313300.0
2011-01-07 14:15:00,49.51,49.58,49.38,49.42,371100.0,31.8606,31.9056,31.7769,31.8027,371100.0
2011-01-07 14:20:00,49.41,49.6,49.4,49.49,391200.0,31.7962,31.9185,31.7898,31.8477,391200.0
2011-01-07 14:25:00,49.48,49.54,49.45,49.5,148000.0,31.8413,31.8799,31.822,31.8541,148000.0
2011-01-07 14:30:00,49.5,49.56,49.44,49.56,234800.0,31.8541,31.8927,31.8155,31.8927,234800.0
2011-01-07 14:35:00,49.56,49.76,49.55,49.69,537900.0,31.8927,32.0214,31.8863,31.9764,537900.0
2011-01-07 14:40:00,49.69,49.8,49.69,49.79,412200.0,31.9764,32.0472,31.9764,32.0408,412200.0
2011-01-07 14:45:00,49.78,49.86,49.7,49.79,621200.0,32.0343,32.0858,31.9828,32.0408,621200.0
2011-01-07 14:50:00,49.8,49.82,49.66,49.74,455500.0,32.0472,32.0601,31.9571,32.0086,455500.0
2011-01-07 14:55:00,49.75,49.79,49.57,49.6,281300.0,32.015,32.0408,31.8992,31.9185,281300.0
2011-01-07 15:00:00,49.6,49.76,49.56,49.68,336800.0,31.9185,32.0214,31.8927,31.97,336800.0
2011-01-07 15:05:00,49.68,49.87,49.66,49.84,418400.0,31.97,32.0922,31.9571,32.0729,418400.0
2011-01-07 15:10:00,49.84,49.85,49.7,49.8,335500.0,32.0729,32.0794,31.9828,32.0472,335500.0
2011-01-07 15:15:00,49.79,49.97,49.76,49.92,693200.0,32.0408,32.1566,32.0214,32.1244,693200.0
2011-01-07 15:20:00,49.92,49.93,49.8,49.91,365300.0,32.1244,32.1308,32.0472,32.118,365300.0
2011-01-07 15:25:00,49.92,49.92,49.77,49.82,368700.0,32.1244,32.1244,32.0279,32.0601,368700.0
2011-01-07 15:30:00,49.82,49.95,49.81,49.92,633700.0,32.0601,32.1437,32.0536,32.1244,633700.0
2011-01-07 15:35:00,49.91,49.95,49.86,49.9,337000.0,32.118,32.1437,32.0858,32.1115,337000.0
2011-01-07 15:40:00,49.89,49.98,49.86,49.97,818700.0,32.1051,32.163,32.0858,32.1566,818700.0
2011-01-07 15:45:00,49.98,50.0,49.87,49.87,971700.0,32.163,32.1759,32.0922,32.0922,971700.0
2011-01-07 15:50:00,49.87,49.93,49.8,49.86,767900.0,32.0922,32.1308,32.0472,32.0858,767900.0
2011-01-07 15:55:00,49.86,49.93,49.85,49.88,891100.0,32.0858,32.1308,32.0794,32.0987,891100.0
2011-01-10 09:30:00,50.01,50.3,49.89,50.27,1245300.0,32.1823,32.3689,32.1051,32.3496,1245300.0
2011-01-10 09:35:00,50.27,50.39,49.73,49.77,1082200.0,32.3496,32.4269,32.0021,32.0279,1082200.0
2011-01-10 09:40:00,49.77,49.85,49.46,49.69,914700.0,32.0279,32.0794,31.8284,31.9764,914700.0
2011-01-10 09:45:00,49.69,49.78,49.46,49.56,614300.0,31.9764,32.0343,31.8284,31.8927,614300.0
2011-01-10 09:50:00,49.56,49.59,49.37,49.4,661100.0,31.8927,31.912,31.7705,31.7898,661100.0
2011-01-10 09:55:00,49.4,49.48,49.0,49.13,995300.0,31.7898,31.8413,31.5324,31.616,995300.0
2011-01-10 10:00:00,49.12,49.39,49.03,49.21,696800.0,31.6096,31.7833,31.5517,31.6675,696800.0
2011-01-10 10:05:00,49.21,49.26,49.01,49.15,579200.0,31.6675,31.6997,31.5388,31.6289,579200.0
2011-01-10 10:10:00,49.16,49.47,49.03,49.33,683000.0,31.6353,31.8348,31.5517,31.7447,683000.0
2011-01-10 10:15:00,49.32,49.32,49.1,49.25,405300.0,31.7383,31.7383,31.5967,31.6933,405300.0
2011-01-10 10:20:00,49.25,49.39,49.16,49.34,347900.0,31.6933,31.7833,31.6353,31.7512,347900.0
2011-01-10 10:25:00,49.34,49.55,49.33,49.42,638200.0,31.7512,31.8863,31.7447,31.8027,638200.0
2011-01-10 10:30:00,49.42,49.65,49.37,49.4,589200.0,31.8027,31.9507,31.7705,31.7898,589200.0
2011-01-10 10:35:00,49.4,49.59,49.37,49.39,355700.0,31.7898,31.912,31.7705,31.7833,355700.0
2011-01-10 10:40:00,49.39,49.76,49.38,49.72,506500.0,31.7833,32.0214,31.7769,31.9957,506500.0
2011-01-10 10:45:00,49.72,49.75,49.6,49.75,353700.0,31.9957,32.015,31.9185,32.015,353700.0
2011-01-10 10:50:00,49.75,49.75,49.57,49.63,249100.0,32.015,32.015,31.8992,31.9378,249100.0
2011-01-10 10:55:00,49.63,49.64,49.41,49.49,387900.0,31.9378,31.9442,31.7962,31.8477,387900.0
2011-01-10 11:00:00,49.49,49.61,49.3,49.3,387300.0,31.8477,31.9249,31.7254,31.7254,387300.0
2011-01-10 11:05:00,49.3,49.38,49.24,49.34,483300.0,31.7254,31.7769,31.6868,31.7512,483300.0
2011-01-10 11:10:00,49.34,49.44,49.32,49.38,259300.0,31.7512,31.8155,31.7383,31.7769,259300.0
2011-01-10 11:15:00,49.38,49.45,49.31,49.39,248100.0,31.7769,31.822,31.7319,31.7833,248100.0
2011-01-10 11:20:00,49.39,49.43,49.25,49.3,225000.0,31.7833,31.8091,31.6933,31.7254,225000.0
2011-01-10 11:25:00,49.29,49.45,49.29,49.38,233600.0,31.719,31.822,31.719,31.7769,233600.0
2011-01-10 11:30:00,49.38,49.52,49.26,49.29,253100.0,31.7769,31.867,31.6997,31.719,253100.0
2011-01-10 11:35:00,49.29,49.3,49.15,49.18,371400.0,31.719,31.7254,31.6289,31.6482,371400.0
2011-01-10 11:40:00,49.19,49.29,49.15,49.24,270000.0,31.6546,31.719,31.6289,31.6868,270000.0
2011-01-10 11:45:00,49.23,49.4,49.22,49.31,257600.0,31.6804,31.7898,31.6739,31.7319,257600.0
2011-01-10 11:50:00,49.31,49.37,49.27,49.35,141500.0,31.7319,31.7705,31.7061,31.7576,141500.0
2011-01-10 11:55:00,49.35,49.43,49.3,49.38,186800.0,31.7576,31.8091,31.7254,31.7769,186800.0
2011-01-10 12:00:00,49.38,49.52,49.34,49.51,233800.0,31.7769,31.867,31.7512,31.8606,233800.0
2011-01-10 12:05:00,49.5,49.63,49.47,49.63,306900.0,31.8541,31.9378,31.8348,31.9378,306900.0
2011-01-10 12:10:00,49.64,49.65,49.45,49.49,273800.0,31.9442,31.9507,31.822,31.8477,273800.0
2011-01-10 12:15:00,49.49,49.56,49.41,49.52,300300.0,31.8477,31.8927,31.7962,31.867,300300.0
2011-01-10 12:20:00,49.52,49.65,49.5,49.64,244100.0,31.867,31.9507,31.8541,31.9442,244100.0
2011-01-10 12:25:00,49.64,49.9,49.63,49.79,625500.0,31.9442,32.1115,31.9378,32.0408,625500.0
2011-01-10 12:30:00,49.79,49.84,49.75,49.81,298400.0,32.0408,32.0729,32.015,32.0536,298400.0
2011-01-10 12:35:00,49.8,49.94,49.8,49.87,374100.0,32.0472,32.1373,32.0472,32.0922,374100.0
2011-01-10 12:40:00,49.86,49.87,49.74,49.75,253900.0,32.0858,32.0922,32.0086,32.015,253900.0
2011-01-10 12:45:00,49.76,49.9,49.72,49.87,236200.0,32.0214,32.1115,31.9957,32.0922,236200.0
2011-01-10 12:50:00,49.88,49.93,49.82,49.87,169100.0,32.0987,32.1308,32.0601,32.0922,169100.0
2011-01-10 12:55:00,49.87,49.9,49.76,49.82,240900.0,32.0922,32.1115,32.0214,32.0601,240900.0
2011-01-10 13:00:00,49.81,49.83,49.63,49.69,288800.0,32.0536,32.0665,31.9378,31.9764,288800.0
2011-01-10 13:05:00,49.69,49.89,49.69,49.87,262400.0,31.9764,32.1051,31.9764,32.0922,262400.0
2011-01-10 13:10:00,49.87,49.95,49.81,49.91,224200.0,32.0922,32.1437,32.0536,32.118,224200.0
2011-01-10 13:15:00,49.92,49.97,49.86,49.9,252300.0,32.1244,32.1566,32.0858,32.1115,252300.0
2011-01-10 13:20:00,49.9,49.93,49.84,49.9,144600.0,32.1115,32.1308,32.0729,32.1115,144600.0
2011-01-10 13:25:00,49.9,50.09,49.88,50.07,579400.0,32.1115,32.2338,32.0987,32.2209,579400.0
2011-01-10 13:30:00,50.07,50.26,50.06,50.14,519200.0,32.2209,32.3432,32.2145,32.266,519200.0
2011-01-10 13:35:00,50.14,50.19,50.09,50.17,306400.0,32.266,32.2982,32.2338,32.2853,306400.0
2011-01-10 13:40:00,50.17,50.22,50.15,50.21,214900.0,32.2853,32.3175,32.2724,32.311,214900.0
2011-01-10 13:45:00,50.21,50.25,50.13,50.18,217200.0,32.311,32.3368,32.2595,32.2917,217200.0
2011-01-10 13:50:00,50.18,50.22,50.16,50.22,122600.0,32.2917,32.3175,32.2789,32.3175,122600.0
2011-01-10 13:55:00,50.21,50.25,50.18,50.19,152000.0,32.311,32.3368,32.2917,32.2982,152000.0
2011-01-10 14:00:00,50.19,50.19,49.96,49.99,370400.0,32.2982,32.2982,32.1502,32.1695,370400.0
2011-01-10 14:05:00,49.99,50.07,49.86,49.98,484200.0,32.1695,32.2209,32.0858,32.163,484200.0
2011-01-10 14:10:00,49.98,50.1,49.96,50.02,290400.0,32.163,32.2402,32.1502,32.1888,290400.0
2011-01-10 14:15:00,50.03,50.19,50.0,50.16,266200.0,32.1952,32.2982,32.1759,32.2789,266200.0
2011-01-10 14:20:00,50.16,50.18,50.08,50.17,184700.0,32.2789,32.2917,32.2274,32.2853,184700.0
2011-01-10 14:25:00,50.17,50.19,50.05,50.17,321300.0,32.2853,32.2982,32.2081,32.2853,321300.0
2011-01-10 14:30:00,50.17,50.19,50.12,50.14,163700.0,32.2853,32.2982,32.2531,32.266,163700.0
2011-01-10 14:35:00,50.15,50.25,50.15,50.23,146600.0,32.2724,32.3368,32.2724,32.3239,146600.0
2011-01-10 14:40:00,50.23,50.25,50.16,50.18,204400.0,32.3239,32.3368,32.2789,32.2917,204400.0
2011-01-10 14:45:00,50.17,50.23,50.16,50.21,168300.0,32.2853,32.3239,32.2789,32.311,168300.0
2011-01-10 14:50:00,50.21,50.25,50.18,50.22,180200.0,32.311,32.3368,32.2917,32.3175,180200.0
2011-01-10 14:55:00,50.22,50.24,50.18,50.24,156700.0,32.3175,32.3303,32.2917,32.3303,156700.0
2011-01-10 15:00:00,50.24,50.25,50.15,50.18,186800.0,32.3303,32.3368,32.2724,32.2917,186800.0
2011-01-10 15:05:00,50.18,50.28,50.16,50.23,303700.0,32.2917,32.3561,32.2789,32.3239,303700.0
2011-01-10 15:10:00,50.23,50.33,50.23,50.32,294500.0,32.3239,32.3883,32.3239,32.3818,294500.0
2011-01-10 15:15:00,50.32,50.37,50.31,50.37,240300.0,32.3818,32.414,32.3754,32.414,240300.0
2011-01-10 15:20:00,50.37,50.43,50.31,50.39,414400.0,32.414,32.4526,32.3754,32.4269,414400.0
2011-01-10 15:25:00,50.39,50.47,50.36,50.45,410000.0,32.4269,32.4783,32.4076,32.4655,410000.0
2011-01-10 15:30:00,50.44,50.55,50.44,50.54,913800.0,32.459,32.5298,32.459,32.5234,913800.0
2011-01-10 15:35:00,50.55,50.68,50.53,50.57,667900.0,32.5298,32.6135,32.517,32.5427,667900.0
2011-01-10 15:40:00,50.58,50.68,50.52,50.62,500300.0,32.5491,32.6135,32.5105,32.5749,500300.0
2011-01-10 15:45:00,50.62,50.64,50.51,50.61,540300.0,32.5749,32.5877,32.5041,32.5684,540300.0
2011-01-10 15:50:00,50.61,50.67,50.59,50.67,666300.0,32.5684,32.607,32.5556,32.607,666300.0
2011-01-10 15:55:00,50.67,50.73,50.54,50.55,970100.0,32.607,32.6457,32.5234,32.5298,970100.0
2011-01-11 09:30:00,51.05,51.05,50.41,50.53,1295300.0,32.8516,32.8516,32.4397,32.517,1295300.0
2011-01-11 09:35:00,50.54,50.61,50.27,50.6,1188300.0,32.5234,32.5684,32.3496,32.562,1188300.0
2011-01-11 09:40:00,50.6,50.61,50.22,50.35,1082400.0,32.562,32.5684,32.3175,32.4011,1082400.0
2011-01-11 09:45:00,50.34,50.55,50.25,50.34,727300.0,32.3947,32.5298,32.3368,32.3947,727300.0
2011-01-11 09:50:00,50.34,50.54,50.3,50.48,596600.0,32.3947,32.5234,32.3689,32.4848,596600.0
2011-01-11 09:55:00,50.48,50.72,50.47,50.54,578800.0,32.4848,32.6392,32.4783,32.5234,578800.0
2011-01-11 10:00:00,50.54,50.6,50.36,50.5,524900.0,32.5234,32.562,32.4076,32.4977,524900.0
2011-01-11 10:05:00,50.51,50.77,50.47,50.7,495000.0,32.5041,32.6714,32.4783,32.6264,495000.0
2011-01-11 10:10:00,50.7,50.73,50.53,50.54,327400.0,32.6264,32.6457,32.517,32.5234,327400.0
2011-01-11 10:15:00,50.54,50.56,50.34,50.4,538200.0,32.5234,32.5363,32.3947,32.4333,538200.0
2011-01-11 10:20:00,50.39,50.4,50.14,50.33,710600.0,32.4269,32.4333,32.266,32.3883,710600.0
2011-01-11 10:25:00,50.33,50.4,50.31,50.33,227100.0,32.3883,32.4333,32.3754,32.3883,227100.0
2011-01-11 10:30:00,50.33,50.36,50.05,50.06,540900.0,32.3883,32.4076,32.2081,32.2145,540900.0
2011-01-11 10:35:00,50.07,50.18,50.01,50.04,348400.0,32.2209,32.2917,32.1823,32.2016,348400.0
2011-01-11 10:40:00,50.04,50.18,49.88,50.14,818600.0,32.2016,32.2917,32.0987,32.266,818600.0
2011-01-11 10:45:00,50.13,50.16,50.0,50.0,307300.0,32.2595,32.2789,32.1759,32.1759,307300.0
2011-01-11 10:50:00,50.01,50.1,49.95,50.1,352000.0,32.1823,32.2402,32.1437,32.2402,352000.0
2011-01-11 10:55:00,50.1,50.25,50.06,50.22,340200.0,32.2402,32.3368,32.2145,32.3175,340200.0
2011-01-11 11:00:00,50.21,50.33,50.14,50.31,342100.0,32.311,32.3883,32.266,32.3754,342100.0
2011-01-11 11:05:00,50.3,50.33,50.16,50.17,217200.0,32.3689,32.3883,32.2789,32.2853,217200.0
2011-01-11 11:10:00,50.16,50.29,50.12,50.24,233600.0,32.2789,32.3625,32.2531,32.3303,233600.0
2011-01-11 11:15:00,50.24,50.24,50.02,50.1,364100.0,32.3303,32.3303,32.1888,32.2402,364100.0
2011-01-11 11:20:00,50.1,50.2,50.06,50.19,151200.0,32.2402,32.3046,32.2145,32.2982,151200.0
2011-01-11 11:25:00,50.19,50.2,50.1,50.16,177300.0,32.2982,32.3046,32.2402,32.2789,177300.0
2011-01-11 11:30:00,50.16,50.29,50.15,50.21,164500.0,32.2789,32.3625,32.2724,32.311,164500.0
2011-01-11 11:35:00,50.2,50.25,50.03,50.06,220700.0,32.3046,32.3368,32.1952,32.2145,220700.0
2011-01-11 11:40:00,50.06,50.16,50.06,50.12,154100.0,32.2145,32.2789,32.2145,32.2531,154100.0
2011-01-11 11:45:00,50.13,50.15,50.05,50.14,119200.0,32.2595,32.2724,32.2081,32.266,119200.0
2011-01-11 11:50:00,50.14,50.22,50.13,50.14,154200.0,32.266,32.3175,32.2595,32.266,154200.0
2011-01-11 11:55:00,50.14,50.16,50.06,50.13,181100.0,32.266,32.2789,32.2145,32.2595,181100.0
2011-01-11 12:00:00,50.13,50.15,50.11,50.14,107700.0,32.2595,32.2724,32.2467,32.266,107700.0
2011-01-11 12:05:00,50.14,50.14,50.05,50.06,212500.0,32.266,32.266,32.2081,32.2145,212500.0
2011-01-11 12:10:00,50.05,50.13,50.0,50.11,288100.0,32.2081,32.2595,32.1759,32.2467,288100.0
2011-01-11 12:15:00,50.11,50.14,50.09,50.12,223400.0,32.2467,32.266,32.2338,32.2531,223400.0
2011-01-11 12:20:00,50.12,50.22,50.1,50.15,134800.0,32.2531,32.3175,32.2402,32.2724,134800.0
2011-01-11 12:25:00,50.15,50.22,50.14,50.15,133800.0,32.2724,32.3175,32.266,32.2724,133800.0
2011-01-11 12:30:00,50.15,50.16,50.07,50.07,764600.0,32.2724,32.2789,32.2209,32.2209,764600.0
2011-01-11 12:35:00,50.07,50.15,50.04,50.13,199000.0,32.2209,32.2724,32.2016,32.2595,199000.0
2011-01-11 12:40:00,50.13,50.15,50.08,50.09,85200.0,32.2595,32.2724,32.2274,32.2338,85200.0
2011-01-11 12:45:00,50.09,50.14,50.07,50.11,90800.0,32.2338,32.266,32.2209,32.2467,90800.0
2011-01-11 12:50:00,50.11,50.12,50.05,50.08,94700.0,32.2467,32.2531,32.2081,32.2274,94700.0
2011-01-11 12:55:00,50.09,50.1,50.06,50.07,105300.0,32.2338,32.2402,32.2145,32.2209,105300.0
2011-01-11 13:00:00,50.08,50.13,50.05,50.13,103500.0,32.2274,32.2595,32.2081,32.2595,103500.0
2011-01-11 13:05:00,50.13,50.17,50.05,50.12,150200.0,32.2595,32.2853,32.2081,32.2531,150200.0
2011-01-11 13:10:00,50.11,50.11,49.75,49.84,799700.0,32.2467,32.2467,32.015,32.0729,799700.0
2011-01-11 13:15:00,49.83,49.9,49.77,49.9,232400.0,32.0665,32.1115,32.0279,32.1115,232400.0
2011-01-11 13:20:00,49.9,49.92,49.81,49.85,278400.0,32.1115,32.1244,32.0536,32.0794,278400.0
2011-01-11 13:25:00,49.84,49.86,49.7,49.7,498700.0,32.0729,32.0858,31.9828,31.9828,498700.0
2011-01-11 13:30:00,49.7,49.74,49.63,49.71,409900.0,31.9828,32.0086,31.9378,31.9893,409900.0
2011-01-11 13:35:00,49.72,49.82,49.71,49.79,254900.0,31.9957,32.0601,31.9893,32.0408,254900.0
2011-01-11 13:40:00,49.79,49.79,49.7,49.72,161100.0,32.0408,32.0408,31.9828,31.9957,161100.0
2011-01-11 13:45:00,49.72,49.73,49.52,49.52,386300.0,31.9957,32.0021,31.867,31.867,386300.0
2011-01-11 13:50:00,49.52,49.59,49.38,49.56,702100.0,31.867,31.912,31.7769,31.8927,702100.0
2011-01-11 13:55:00,49.56,49.56,49.33,49.34,540200.0,31.8927,31.8927,31.7447,31.7512,540200.0
2011-01-11 14:00:00,49.35,49.4,49.28,49.32,579500.0,31.7576,31.7898,31.7126,31.7383,579500.0
2011-01-11 14:05:00,49.33,49.34,49.11,49.3,721200.0,31.7447,31.7512,31.6032,31.7254,721200.0
2011-01-11 14:10:00,49.3,49.4,49.21,49.4,337300.0,31.7254,31.7898,31.6675,31.7898,337300.0
2011-01-11 14:15:00,49.4,49.49,49.37,49.47,332500.0,31.7898,31.8477,31.7705,31.8348,332500.0
2011-01-11 14:20:00,49.47,49.5,49.35,49.35,291700.0,31.8348,31.8541,31.7576,31.7576,291700.0
2011-01-11 14:25:00,49.35,49.4,49.26,49.39,324900.0,31.7576,31.7898,31.6997,31.7833,324900.0
2011-01-11 14:30:00,49.39,49.4,49.23,49.3,229600.0,31.7833,31.7898,31.6804,31.7254,229600.0
2011-01-11 14:35:00,49.3,49.35,49.18,49.29,217700.0,31.7254,31.7576,31.6482,31.719,217700.0
2011-01-11 14:40:00,49.28,49.29,49.13,49.19,414800.0,31.7126,31.719,31.616,31.6546,414800.0
2011-01-11 14:45:00,49.19,49.23,48.94,49.03,732900.0,31.6546,31.6804,31.4938,31.5517,732900.0
2011-01-11 14:50:00,49.04,49.16,48.96,49.03,448900.0,31.5581,31.6353,31.5066,31.5517,448900.0
2011-01-11 14:55:00,49.02,49.29,48.99,49.26,458000.0,31.5452,31.719,31.5259,31.6997,458000.0
2011-01-11 15:00:00,49.26,49.39,49.2,49.38,431000.0,31.6997,31.7833,31.6611,31.7769,431000.0
2011-01-11 15:05:00,49.39,49.47,49.35,49.44,318100.0,31.7833,31.8348,31.7576,31.8155,318100.0
2011-01-11 15:10:00,49.44,49.46,49.3,49.31,299500.0,31.8155,31.8284,31.7254,31.7319,299500.0
2011-01-11 15:15:00,49.32,49.35,49.19,49.26,354900.0,31.7383,31.7576,31.6546,31.6997,354900.0
2011-01-11 15:20:00,49.27,49.33,49.26,49.26,191900.0,31.7061,31.7447,31.6997,31.6997,191900.0
2011-01-11 15:25:00,49.25,49.32,49.18,49.25,300500.0,31.6933,31.7383,31.6482,31.6933,300500.0
2011-01-11 15:30:00,49.25,49.26,49.16,49.19,290300.0,31.6933,31.6997,31.6353,31.6546,290300.0
2011-01-11 15:35:00,49.19,49.2,49.02,49.03,522900.0,31.6546,31.6611,31.5452,31.5517,522900.0
2011-01-11 15:40:00,49.03,49.26,49.03,49.25,477900.0,31.5517,31.6997,31.5517,31.6933,477900.0
2011-01-11 15:45:00,49.26,49.29,49.16,49.23,359000.0,31.6997,31.719,31.6353,31.6804,359000.0
2011-01-11 15:50:00,49.24,49.26,49.1,49.13,669500.0,31.6868,31.6997,31.5967,31.616,669500.0
2011-01-11 15:55:00,49.13,49.19,49.09,49.18,981200.0,31.616,31.6546,31.5903,31.6482,981200.0
2011-01-12 09:30:00,49.76,49.77,49.3,49.31,782500.0,32.0214,32.0279,31.7254,31.7319,782500.0
2011-01-12 09:35:00,49.31,49.33,49.05,49.13,749700.0,31.7319,31.7447,31.5645,31.616,749700.0
2011-01-12 09:40:00,49.12,49.27,49.05,49.18,483800.0,31.6096,31.7061,31.5645,31.6482,483800.0
2011-01-12 09:45:00,49.19,49.37,49.17,49.22,621300.0,31.6546,31.7705,31.6418,31.6739,621300.0
2011-01-12 09:50:00,49.22,49.5,49.16,49.42,458900.0,31.6739,31.8541,31.6353,31.8027,458900.0
2011-01-12 09:55:00,49.41,49.42,49.16,49.23,582000.0,31.7962,31.8027,31.6353,31.6804,582000.0
2011-01-12 10:00:00,49.23,49.26,48.76,48.81,898800.0,31.6804,31.6997,31.3779,31.4101,898800.0
2011-01-12 10:05:00,48.81,48.84,48.57,48.61,858400.0,31.4101,31.4294,31.2557,31.2814,858400.0
2011-01-12 10:10:00,48.62,48.8,48.6,48.79,460600.0,31.2878,31.4037,31.275,31.3972,460600.0
2011-01-12 10:15:00,48.79,48.84,48.7,48.79,352400.0,31.3972,31.4294,31.3393,31.3972,352400.0
2011-01-12 10:20:00,48.8,48.95,48.79,48.88,358500.0,31.4037,31.5002,31.3972,31.4552,358500.0
2011-01-12 10:25:00,48.88,49.0,48.88,48.99,311900.0,31.4552,31.5324,31.4552,31.5259,311900.0
2011-01-12 10:30:00,48.99,49.0,48.81,48.83,396900.0,31.5259,31.5324,31.4101,31.423,396900.0
2011-01-12 10:35:00,48.84,48.95,48.76,48.93,285700.0,31.4294,31.5002,31.3779,31.4873,285700.0
2011-01-12 10:40:00,48.93,48.94,48.83,48.88,156500.0,31.4873,31.4938,31.423,31.4552,156500.0
2011-01-12 10:45:00,48.89,48.92,48.81,48.85,160000.0,31.4616,31.4809,31.4101,31.4358,160000.0
2011-01-12 10:50:00,48.85,49.04,48.85,49.02,212700.0,31.4358,31.5581,31.4358,31.5452,212700.0
2011-01-12 10:55:00,49.03,49.03,48.9,48.91,166100.0,31.5517,31.5517,31.468,31.4745,166100.0
2011-01-12 11:00:00,48.91,48.97,48.86,48.87,165600.0,31.4745,31.5131,31.4423,31.4487,165600.0
2011-01-12 11:05:00,48.88,48.93,48.82,48.83,203900.0,31.4552,31.4873,31.4165,31.423,203900.0
2011-01-12 11:10:00,48.83,48.86,48.63,48.7,576700.0,31.423,31.4423,31.2943,31.3393,576700.0
2011-01-12 11:15:00,48.7,48.79,48.59,48.74,399200.0,31.3393,31.3972,31.2685,31.3651,399200.0
2011-01-12 11:20:00,48.74,48.82,48.66,48.66,194500.0,31.3651,31.4165,31.3136,31.3136,194500.0
2011-01-12 11:25:00,48.66,48.73,48.5,48.58,469700.0,31.3136,31.3586,31.2106,31.2621,469700.0
2011-01-12 11:30:00,48.58,48.64,48.52,48.63,200700.0,31.2621,31.3007,31.2235,31.2943,200700.0
2011-01-12 11:35:00,48.64,48.73,48.64,48.69,262600.0,31.3007,31.3586,31.3007,31.3329,262600.0
2011-01-12 11:40:00,48.69,48.77,48.69,48.75,138900.0,31.3329,31.3844,31.3329,31.3715,138900.0
2011-01-12 11:45:00,48.74,48.77,48.61,48.74,170100.0,31.3651,31.3844,31.2814,31.3651,170100.0
2011-01-12 11:50:00,48.75,48.88,48.74,48.84,262200.0,31.3715,31.4552,31.3651,31.4294,262200.0
2011-01-12 11:55:00,48.84,48.98,48.83,48.91,338000.0,31.4294,31.5195,31.423,31.4745,338000.0
2011-01-12 12:00:00,48.9,48.93,48.85,48.93,155100.0,31.468,31.4873,31.4358,31.4873,155100.0
2011-01-12 12:05:00,48.93,49.0,48.89,49.0,246600.0,31.4873,31.5324,31.4616,31.5324,246600.0
2011-01-12 12:10:00,49.0,49.01,48.8,48.84,302600.0,31.5324,31.5388,31.4037,31.4294,302600.0
2011-01-12 12:15:00,48.84,48.88,48.73,48.73,290900.0,31.4294,31.4552,31.3586,31.3586,290900.0
2011-01-12 12:20:00,48.73,48.9,48.72,48.9,190000.0,31.3586,31.468,31.3522,31.468,190000.0
2011-01-12 12:25:00,48.9,48.9,48.78,48.83,156800.0,31.468,31.468,31.3908,31.423,156800.0
2011-01-12 12:30:00,48.83,48.86,48.65,48.68,256600.0,31.423,31.4423,31.3071,31.3264,256600.0
2011-01-12 12:35:00,48.7,48.74,48.67,48.71,105300.0,31.3393,31.3651,31.32,31.3458,105300.0
2011-01-12 12:40:00,48.71,48.8,48.65,48.74,198800.0,31.3458,31.4037,31.3071,31.3651,198800.0
2011-01-12 12:45:00,48.75,48.78,48.61,48.62,180100.0,31.3715,31.3908,31.2814,31.2878,180100.0
2011-01-12 12:50:00,48.61,48.67,48.55,48.57,173600.0,31.2814,31.32,31.2428,31.2557,173600.0
2011-01-12 12:55:00,48.57,48.67,48.57,48.62,89700.0,31.2557,31.32,31.2557,31.2878,89700.0
2011-01-12 13:00:00,48.63,48.74,48.62,48.68,132700.0,31.2943,31.3651,31.2878,31.3264,132700.0
2011-01-12 13:05:00,48.68,48.74,48.64,48.67,108400.0,31.3264,31.3651,31.3007,31.32,108400.0
2011-01-12 13:10:00,48.67,48.68,48.63,48.65,132000.0,31.32,31.3264,31.2943,31.3071,132000.0
2011-01-12 13:15:00,48.64,48.73,48.64,48.72,124800.0,31.3007,31.3586,31.3007,31.3522,124800.0
2011-01-12 13:20:00,48.72,48.75,48.68,48.74,137400.0,31.3522,31.3715,31.3264,31.3651,137400.0
2011-01-12 13:25:00,48.75,48.92,48.7,48.92,268600.0,31.3715,31.4809,31.3393,31.4809,268600.0
2011-01-12 13:30:00,48.92,48.93,48.84,48.86,172500.0,31.4809,31.4873,31.4294,31.4423,172500.0
2011-01-12 13:35:00,48.85,48.87,48.78,48.78,86800.0,31.4358,31.4487,31.3908,31.3908,86800.0
2011-01-12 13:40:00,48.78,48.85,48.78,48.82,89900.0,31.3908,31.4358,31.3908,31.4165,89900.0
2011-01-12 13:45:00,48.82,48.87,48.77,48.79,93700.0,31.4165,31.4487,31.3844,31.3972,93700.0
2011-01-12 13:50:00,48.8,48.84,48.77,48.8,68300.0,31.4037,31.4294,31.3844,31.4037,68300.0
2011-01-12 13:55:00,48.79,48.87,48.78,48.86,57800.0,31.3972,31.4487,31.3908,31.4423,57800.0
2011-01-12 14:00:00,48.87,48.9,48.82,48.82,120900.0,31.4487,31.468,31.4165,31.4165,120900.0
2011-01-12 14:05:00,48.83,48.83,48.68,48.69,194700.0,31.423,31.423,31.3264,31.3329,194700.0
2011-01-12 14:10:00,48.69,48.83,48.69,48.81,177600.0,31.3329,31.423,31.3329,31.4101,177600.0
2011-01-12 14:15:00,48.81,48.88,48.76,48.77,115200.0,31.4101,31.4552,31.3779,31.3844,115200.0
2011-01-12 14:20:00,48.76,48.79,48.73,48.76,103000.0,31.3779,31.3972,31.3586,31.3779,103000.0
2011-01-12 14:25:00,48.76,48.76,48.68,48.7,242900.0,31.3779,31.3779,31.3264,31.3393,242900.0
2011-01-12 14:30:00,48.69,48.73,48.67,48.72,120700.0,31.3329,31.3586,31.32,31.3522,120700.0
2011-01-12 14:35:00,48.72,48.72,48.65,48.66,94800.0,31.3522,31.3522,31.3071,31.3136,94800.0
2011-01-12 14:40:00,48.66,48.72,48.61,48.63,176500.0,31.3136,31.3522,31.2814,31.2943,176500.0
2011-01-12 14:45:00,48.63,48.69,48.63,48.64,165000.0,31.2943,31.3329,31.2943,31.3007,165000.0
2011-01-12 14:50:00,48.64,48.64,48.51,48.52,258500.0,31.3007,31.3007,31.2171,31.2235,258500.0
2011-01-12 14:55:00,48.52,48.55,48.43,48.5,674000.0,31.2235,31.2428,31.1656,31.2106,674000.0
2011-01-12 15:00:00,48.5,48.61,48.5,48.56,318000.0,31.2106,31.2814,31.2106,31.2492,318000.0
2011-01-12 15:05:00,48.56,48.65,48.55,48.62,300800.0,31.2492,31.3071,31.2428,31.2878,300800.0
2011-01-12 15:10:00,48.61,48.61,48.5,48.57,249600.0,31.2814,31.2814,31.2106,31.2557,249600.0
2011-01-12 15:15:00,48.57,48.6,48.45,48.49,273300.0,31.2557,31.275,31.1784,31.2042,273300.0
2011-01-12 15:20:00,48.5,48.51,48.43,48.47,273900.0,31.2106,31.2171,31.1656,31.1913,273900.0
2011-01-12 15:25:00,48.47,48.48,48.34,48.38,468700.0,31.1913,31.1977,31.1077,31.1334,468700.0
2011-01-12 15:30:00,48.38,48.41,48.32,48.34,335400.0,31.1334,31.1527,31.0948,31.1077,335400.0
2011-01-12 15:35:00,48.34,48.41,48.16,48.35,924500.0,31.1077,31.1527,30.9918,31.1141,924500.0
2011-01-12 15:40:00,48.35,48.5,48.22,48.49,485300.0,31.1141,31.2106,31.0304,31.2042,485300.0
2011-01-12 15:45:00,48.5,48.58,48.44,48.46,484800.0,31.2106,31.2621,31.172,31.1849,484800.0
2011-01-12 15:50:00,48.45,48.54,48.43,48.49,392500.0,31.1784,31.2364,31.1656,31.2042,392500.0
2011-01-12 15:55:00,48.5,48.63,48.49,48.6,788300.0,31.2106,31.2943,31.2042,31.275,788300.0
2011-01-13 09:30:00,49.02,49.09,48.84,48.96,561200.0,31.5452,31.5903,31.4294,31.5066,561200.0
2011-01-13 09:35:00,48.97,49.32,48.95,49.08,772000.0,31.5131,31.7383,31.5002,31.5839,772000.0
2011-01-13 09:40:00,49.08,49.2,49.0,49.02,473300.0,31.5839,31.6611,31.5324,31.5452,473300.0
2011-01-13 09:45:00,49.03,49.24,49.02,49.19,538900.0,31.5517,31.6868,31.5452,31.6546,538900.0
2011-01-13 09:50:00,49.2,49.45,49.19,49.32,973500.0,31.6611,31.822,31.6546,31.7383,973500.0
2011-01-13 09:55:00,49.31,49.37,49.17,49.23,436200.0,31.7319,31.7705,31.6418,31.6804,436200.0
2011-01-13 10:00:00,49.24,49.27,48.68,48.79,671800.0,31.6868,31.7061,31.3264,31.3972,671800.0
2011-01-13 10:05:00,48.79,48.93,48.64,48.67,526800.0,31.3972,31.4873,31.3007,31.32,526800.0
2011-01-13 10:10:00,48.66,48.87,48.57,48.8,619900.0,31.3136,31.4487,31.2557,31.4037,619900.0
2011-01-13 10:15:00,48.79,48.85,48.7,48.74,219900.0,31.3972,31.4358,31.3393,31.3651,219900.0
2011-01-13 10:20:00,48.73,48.86,48.71,48.72,191500.0,31.3586,31.4423,31.3458,31.3522,191500.0
2011-01-13 10:25:00,48.72,48.97,48.7,48.9,386300.0,31.3522,31.5131,31.3393,31.468,386300.0
2011-01-13 10:30:00,48.89,48.92,48.79,48.83,232200.0,31.4616,31.4809,31.3972,31.423,232200.0
2011-01-13 10:35:00,48.82,48.95,48.8,48.95,206600.0,31.4165,31.5002,31.4037,31.5002,206600.0
2011-01-13 10:40:00,48.95,48.95,48.85,48.93,315300.0,31.5002,31.5002,31.4358,31.4873,315300.0
2011-01-13 10:45:00,48.94,49.05,48.85,48.88,328200.0,31.4938,31.5645,31.4358,31.4552,328200.0
2011-01-13 10:50:00,48.89,48.92,48.71,48.79,236600.0,31.4616,31.4809,31.3458,31.3972,236600.0
2011-01-13 10:55:00,48.78,48.91,48.72,48.83,240100.0,31.3908,31.4745,31.3522,31.423,240100.0
2011-01-13 11:00:00,48.83,48.83,48.63,48.7,337100.0,31.423,31.423,31.2943,31.3393,337100.0
2011-01-13 11:05:00,48.7,48.7,48.56,48.65,330800.0,31.3393,31.3393,31.2492,31.3071,330800.0
2011-01-13 11:10:00,48.64,48.8,48.64,48.77,228700.0,31.3007,31.4037,31.3007,31.3844,228700.0
2011-01-13 11:15:00,48.78,48.85,48.72,48.79,192400.0,31.3908,31.4358,31.3522,31.3972,192400.0
2011-01-13 11:20:00,48.79,48.79,48.65,48.67,223500.0,31.3972,31.3972,31.3071,31.32,223500.0
2011-01-13 11:25:00,48.69,48.76,48.66,48.75,149800.0,31.3329,31.3779,31.3136,31.3715,149800.0
2011-01-13 11:30:00,48.76,48.88,48.75,48.79,204000.0,31.3779,31.4552,31.3715,31.3972,204000.0
2011-01-13 11:35:00,48.79,48.8,48.63,48.66,249600.0,31.3972,31.4037,31.2943,31.3136,249600.0
2011-01-13 11:40:00,48.65,48.73,48.55,48.58,278700.0,31.3071,31.3586,31.2428,31.2621,278700.0
2011-01-13 11:45:00,48.59,48.64,48.45,48.52,385500.0,31.2685,31.3007,31.1784,31.2235,385500.0
2011-01-13 11:50:00,48.52,48.61,48.42,48.43,311000.0,31.2235,31.2814,31.1591,31.1656,311000.0
2011-01-13 11:55:00,48.43,48.51,48.4,48.41,278400.0,31.1656,31.2171,31.1463,31.1527,278400.0
2011-01-13 12:00:00,48.41,48.46,48.36,48.45,301500.0,31.1527,31.1849,31.1205,31.1784,301500.0
2011-01-13 12:05:00,48.45,48.49,48.39,48.45,263500.0,31.1784,31.2042,31.1398,31.1784,263500.0
2011-01-13 12:10:00,48.46,48.49,48.38,48.44,147500.0,31.1849,31.2042,31.1334,31.172,147500.0
2011-01-13 12:15:00,48.45,48.61,48.44,48.54,278300.0,31.1784,31.2814,31.172,31.2364,278300.0
2011-01-13 12:20:00,48.53,48.6,48.51,48.55,228300.0,31.2299,31.275,31.2171,31.2428,228300.0
2011-01-13 12:25:00,48.54,48.6,48.51,48.52,222900.0,31.2364,31.275,31.2171,31.2235,222900.0
2011-01-13 12:30:00,48.52,48.56,48.51,48.51,68400.0,31.2235,31.2492,31.2171,31.2171,68400.0
2011-01-13 12:35:00,48.51,48.55,48.47,48.55,124200.0,31.2171,31.2428,31.1913,31.2428,124200.0
2011-01-13 12:40:00,48.55,48.58,48.52,48.54,97600.0,31.2428,31.2621,31.2235,31.2364,97600.0
2011-01-13 12:45:00,48.56,48.57,48.49,48.49,111100.0,31.2492,31.2557,31.2042,31.2042,111100.0
2011-01-13 12:50:00,48.5,48.57,48.48,48.56,51000.0,31.2106,31.2557,31.1977,31.2492,51000.0
2011-01-13 12:55:00,48.57,48.67,48.57,48.61,242700.0,31.2557,31.32,31.2557,31.2814,242700.0
2011-01-13 13:00:00,48.62,48.63,48.51,48.51,198500.0,31.2878,31.2943,31.2171,31.2171,198500.0
2011-01-13 13:05:00,48.51,48.54,48.41,48.47,210200.0,31.2171,31.2364,31.1527,31.1913,210200.0
2011-01-13 13:10:00,48.46,48.58,48.46,48.54,134400.0,31.1849,31.2621,31.1849,31.2364,134400.0
2011-01-13 13:15:00,48.55,48.56,48.41,48.46,236400.0,31.2428,31.2492,31.1527,31.1849,236400.0
2011-01-13 13:20:00,48.46,48.48,48.43,48.47,138500.0,31.1849,31.1977,31.1656,31.1913,138500.0
2011-01-13 13:25:00,48.47,48.5,48.41,48.42,165000.0,31.1913,31.2106,31.1527,31.1591,165000.0
2011-01-13 13:30:00,48.42,48.45,48.3,48.34,216500.0,31.1591,31.1784,31.0819,31.1077,216500.0
2011-01-13 13:35:00,48.34,48.4,48.26,48.32,207500.0,31.1077,31.1463,31.0562,31.0948,207500.0
2011-01-13 13:40:00,48.32,48.33,48.24,48.28,213700.0,31.0948,31.1012,31.0433,31.069,213700.0
2011-01-13 13:45:00,48.28,48.37,48.27,48.36,149600.0,31.069,31.127,31.0626,31.1205,149600.0
2011-01-13 13:50:00,48.37,48.39,48.3,48.36,133800.0,31.127,31.1398,31.0819,31.1205,133800.0
2011-01-13 13:55:00,48.36,48.37,48.31,48.36,89700.0,31.1205,31.127,31.0883,31.1205,89700.0
2011-01-13 14:00:00,48.37,48.4,48.27,48.28,212400.0,31.127,31.1463,31.0626,31.069,212400.0
2011-01-13 14:05:00,48.28,48.3,48.17,48.27,269500.0,31.069,31.0819,30.9983,31.0626,269500.0
2011-01-13 14:10:00,48.27,48.29,48.0,48.05,771100.0,31.0626,31.0755,30.8889,30.921,771100.0
2011-01-13 14:15:00,48.06,48.18,48.06,48.11,249000.0,30.9275,31.0047,30.9275,30.9596,249000.0
2011-01-13 14:20:00,48.11,48.15,48.06,48.1,252200.0,30.9596,30.9854,30.9275,30.9532,252200.0
2011-01-13 14:25:00,48.11,48.16,48.09,48.11,172600.0,30.9596,30.9918,30.9468,30.9596,172600.0
2011-01-13 14:30:00,48.11,48.18,48.04,48.04,226200.0,30.9596,31.0047,30.9146,30.9146,226200.0
2011-01-13 14:35:00,48.04,48.11,47.91,47.95,381600.0,30.9146,30.9596,30.8309,30.8567,381600.0
2011-01-13 14:40:00,47.96,48.02,47.91,47.92,267000.0,30.8631,30.9017,30.8309,30.8374,267000.0
2011-01-13 14:45:00,47.93,47.96,47.78,47.82,561900.0,30.8438,30.8631,30.7473,30.773,561900.0
2011-01-13 14:50:00,47.82,47.83,47.64,47.64,752900.0,30.773,30.7795,30.6572,30.6572,752900.0
2011-01-13 14:55:00,47.64,47.75,47.61,47.62,464500.0,30.6572,30.728,30.6379,30.6443,464500.0
2011-01-13 15:00:00,47.62,47.84,47.62,47.79,444100.0,30.6443,30.7859,30.6443,30.7537,444100.0
2011-01-13 15:05:00,47.78,47.84,47.69,47.8,250500.0,30.7473,30.7859,30.6894,30.7602,250500.0
2011-01-13 15:10:00,47.81,47.83,47.68,47.7,242400.0,30.7666,30.7795,30.6829,30.6958,242400.0
2011-01-13 15:15:00,47.69,47.8,47.65,47.65,421500.0,30.6894,30.7602,30.6636,30.6636,421500.0
2011-01-13 15:20:00,47.65,47.66,47.45,47.46,806200.0,30.6636,30.6701,30.5349,30.5414,806200.0
2011-01-13 15:25:00,47.47,47.51,47.33,47.36,644900.0,30.5478,30.5735,30.4577,30.477,644900.0
2011-01-13 15:30:00,47.37,47.37,47.1,47.1,1222500.0,30.4834,30.4834,30.3097,30.3097,1222500.0
2011-01-13 15:35:00,47.1,47.11,46.9,47.01,1542700.0,30.3097,30.3161,30.181,30.2518,1542700.0
2011-01-13 15:40:00,47.01,47.22,46.88,47.21,1060600.0,30.2518,30.3869,30.1681,30.3805,1060600.0
2011-01-13 15:45:00,47.22,47.31,47.13,47.16,814400.0,30.3869,30.4448,30.329,30.3483,814400.0
2011-01-13 15:50:00,47.17,47.2,47.08,47.17,757600.0,30.3547,30.374,30.2968,30.3547,757600.0
2011-01-13 15:55:00,47.17,47.28,47.16,47.2,1248200.0,30.3547,30.4255,30.3483,30.374,1248200.0
2011-01-14 09:30:00,47.54,47.54,46.92,47.28,757200.0,30.5928,30.5928,30.1939,30.4255,757200.0
2011-01-14 09:35:00,47.28,47.6,47.28,47.44,568900.0,30.4255,30.6314,30.4255,30.5285,568900.0
2011-01-14 09:40:00,47.44,47.48,47.3,47.32,309000.0,30.5285,30.5542,30.4384,30.4513,309000.0
2011-01-14 09:45:00,47.31,47.62,47.3,47.49,488300.0,30.4448,30.6443,30.4384,30.5607,488300.0
2011-01-14 09:50:00,47.49,47.87,47.49,47.8,699300.0,30.5607,30.8052,30.5607,30.7602,699300.0
2011-01-14 09:55:00,47.8,47.95,47.45,47.73,794200.0,30.7602,30.8567,30.5349,30.7151,794200.0
2011-01-14 10:00:00,47.73,47.84,47.62,47.71,290900.0,30.7151,30.7859,30.6443,30.7022,290900.0
2011-01-14 10:05:00,47.72,47.87,47.72,47.85,267100.0,30.7087,30.8052,30.7087,30.7923,267100.0
2011-01-14 10:10:00,47.85,47.85,47.7,47.81,213600.0,30.7923,30.7923,30.6958,30.7666,213600.0
2011-01-14 10:15:00,47.82,47.83,47.6,47.62,249100.0,30.773,30.7795,30.6314,30.6443,249100.0
2011-01-14 10:20:00,47.62,47.75,47.6,47.68,233600.0,30.6443,30.728,30.6314,30.6829,233600.0
2011-01-14 10:25:00,47.69,47.77,47.64,47.73,300900.0,30.6894,30.7408,30.6572,30.7151,300900.0
2011-01-14 10:30:00,47.73,48.07,47.71,48.04,641400.0,30.7151,30.9339,30.7022,30.9146,641400.0
2011-01-14 10:35:00,48.03,48.19,47.98,48.14,580000.0,30.9082,31.0111,30.876,30.9789,580000.0
2011-01-14 10:40:00,48.14,48.19,47.95,48.11,464000.0,30.9789,31.0111,30.8567,30.9596,464000.0
2011-01-14 10:45:00,48.1,48.3,48.08,48.27,531100.0,30.9532,31.0819,30.9403,31.0626,531100.0
2011-01-14 10:50:00,48.27,48.29,48.15,48.17,392800.0,31.0626,31.0755,30.9854,30.9983,392800.0
2011-01-14 10:55:00,48.18,48.23,48.1,48.15,262900.0,31.0047,31.0369,30.9532,30.9854,262900.0
2011-01-14 11:00:00,48.14,48.33,48.14,48.27,312400.0,30.9789,31.1012,30.9789,31.0626,312400.0
2011-01-14 11:05:00,48.27,48.3,48.18,48.29,191600.0,31.0626,31.0819,31.0047,31.0755,191600.0
2011-01-14 11:10:00,48.3,48.34,48.17,48.27,253300.0,31.0819,31.1077,30.9983,31.0626,253300.0
2011-01-14 11:15:00,48.26,48.26,48.03,48.04,274900.0,31.0562,31.0562,30.9082,30.9146,274900.0
2011-01-14 11:20:00,48.05,48.1,47.93,47.99,310800.0,30.921,30.9532,30.8438,30.8824,310800.0
2011-01-14 11:25:00,47.99,48.08,47.93,48.07,182000.0,30.8824,30.9403,30.8438,30.9339,182000.0
2011-01-14 11:30:00,48.07,48.15,48.02,48.02,184200.0,30.9339,30.9854,30.9017,30.9017,184200.0
2011-01-14 11:35:00,48.01,48.05,47.94,47.99,153000.0,30.8953,30.921,30.8502,30.8824,153000.0
2011-01-14 11:40:00,47.99,48.01,47.92,47.99,102000.0,30.8824,30.8953,30.8374,30.8824,102000.0
2011-01-14 11:45:00,47.99,48.14,47.99,48.08,217000.0,30.8824,30.9789,30.8824,30.9403,217000.0
2011-01-14 11:50:00,48.09,48.12,48.03,48.09,109300.0,30.9468,30.9661,30.9082,30.9468,109300.0
2011-01-14 11:55:00,48.1,48.13,47.96,48.04,185800.0,30.9532,30.9725,30.8631,30.9146,185800.0
2011-01-14 12:00:00,48.05,48.1,48.0,48.08,129100.0,30.921,30.9532,30.8889,30.9403,129100.0
2011-01-14 12:05:00,48.08,48.1,48.02,48.09,62700.0,30.9403,30.9532,30.9017,30.9468,62700.0
2011-01-14 12:10:00,48.09,48.22,48.07,48.2,266700.0,30.9468,31.0304,30.9339,31.0176,266700.0
2011-01-14 12:15:00,48.2,48.28,48.19,48.26,199100.0,31.0176,31.069,31.0111,31.0562,199100.0
2011-01-14 12:20:00,48.26,48.28,48.21,48.23,138400.0,31.0562,31.069,31.024,31.0369,138400.0
2011-01-14 12:25:00,48.24,48.25,48.02,48.02,242400.0,31.0433,31.0497,30.9017,30.9017,242400.0
2011-01-14 12:30:00,48.02,48.19,47.98,48.18,256100.0,30.9017,31.0111,30.876,31.0047,256100.0
2011-01-14 12:35:00,48.18,48.22,48.12,48.13,116400.0,31.0047,31.0304,30.9661,30.9725,116400.0
2011-01-14 12:40:00,48.13,48.19,48.09,48.18,80200.0,30.9725,31.0111,30.9468,31.0047,80200.0
2011-01-14 12:45:00,48.17,48.17,48.06,48.06,85400.0,30.9983,30.9983,30.9275,30.9275,85400.0
2011-01-14 12:50:00,48.07,48.2,48.04,48.14,249400.0,30.9339,31.0176,30.9146,30.9789,249400.0
2011-01-14 12:55:00,48.13,48.14,48.01,48.05,246600.0,30.9725,30.9789,30.8953,30.921,246600.0
2011-01-14 13:00:00,48.05,48.17,48.02,48.16,99200.0,30.921,30.9983,30.9017,30.9918,99200.0
2011-01-14 13:05:00,48.17,48.17,48.11,48.13,84000.0,30.9983,30.9983,30.9596,30.9725,84000.0
2011-01-14 13:10:00,48.13,48.14,48.05,48.13,111600.0,30.9725,30.9789,30.921,30.9725,111600.0
2011-01-14 13:15:00,48.14,48.15,48.07,48.09,130500.0,30.9789,30.9854,30.9339,30.9468,130500.0
2011-01-14 13:20:00,48.08,48.17,48.08,48.12,62700.0,30.9403,30.9983,30.9403,30.9661,62700.0
2011-01-14 13:25:00,48.12,48.16,48.06,48.08,89200.0,30.9661,30.9918,30.9275,30.9403,89200.0
2011-01-14 13:30:00,48.07,48.14,48.05,48.09,83900.0,30.9339,30.9789,30.921,30.9468,83900.0
2011-01-14 13:35:00,48.09,48.13,48.01,48.05,69300.0,30.9468,30.9725,30.8953,30.921,69300.0
2011-01-14 13:40:00,48.05,48.07,47.92,47.93,163900.0,30.921,30.9339,30.8374,30.8438,163900.0
2011-01-14 13:45:00,47.92,47.93,47.73,47.76,293800.0,30.8374,30.8438,30.7151,30.7344,293800.0
2011-01-14 13:50:00,47.76,47.88,47.75,47.84,233400.0,30.7344,30.8116,30.728,30.7859,233400.0
2011-01-14 13:55:00,47.83,47.94,47.8,47.93,184100.0,30.7795,30.8502,30.7602,30.8438,184100.0
2011-01-14 14:00:00,47.93,47.98,47.85,47.88,162200.0,30.8438,30.876,30.7923,30.8116,162200.0
2011-01-14 14:05:00,47.88,47.93,47.84,47.9,158700.0,30.8116,30.8438,30.7859,30.8245,158700.0
2011-01-14 14:10:00,47.9,48.05,47.89,48.0,210200.0,30.8245,30.921,30.8181,30.8889,210200.0
2011-01-14 14:15:00,48.0,48.05,47.95,48.05,253200.0,30.8889,30.921,30.8567,30.921,253200.0
2011-01-14 14:20:00,48.05,48.1,47.96,47.98,275900.0,30.921,30.9532,30.8631,30.876,275900.0
2011-01-14 14:25:00,47.97,48.0,47.92,47.99,172200.0,30.8696,30.8889,30.8374,30.8824,172200.0
2011-01-14 14:30:00,47.98,48.03,47.98,48.0,113900.0,30.876,30.9082,30.876,30.8889,113900.0
2011-01-14 14:35:00,48.0,48.06,47.98,48.01,255600.0,30.8889,30.9275,30.876,30.8953,255600.0
2011-01-14 14:40:00,48.02,48.03,48.01,48.01,93100.0,30.9017,30.9082,30.8953,30.8953,93100.0
2011-01-14 14:45:00,48.01,48.11,48.0,48.1,330300.0,30.8953,30.9596,30.8889,30.9532,330300.0
2011-01-14 14:50:00,48.1,48.22,48.07,48.12,436600.0,30.9532,31.0304,30.9339,30.9661,436600.0
2011-01-14 14:55:00,48.12,48.12,48.04,48.09,174300.0,30.9661,30.9661,30.9146,30.9468,174300.0
2011-01-14 15:00:00,48.1,48.19,48.1,48.14,358900.0,30.9532,31.0111,30.9532,30.9789,358900.0
2011-01-14 15:05:00,48.13,48.17,48.06,48.08,224600.0,30.9725,30.9983,30.9275,30.9403,224600.0
2011-01-14 15:10:00,48.07,48.07,47.94,48.03,224600.0,30.9339,30.9339,30.8502,30.9082,224600.0
2011-01-14 15:15:00,48.04,48.06,48.01,48.05,181200.0,30.9146,30.9275,30.8953,30.921,181200.0
2011-01-14 15:20:00,48.05,48.05,47.92,47.95,237100.0,30.921,30.921,30.8374,30.8567,237100.0
2011-01-14 15:25:00,47.96,47.97,47.77,47.89,313800.0,30.8631,30.8696,30.7408,30.8181,313800.0
2011-01-14 15:30:00,47.9,47.98,47.85,47.88,220700.0,30.8245,30.876,30.7923,30.8116,220700.0
2011-01-14 15:35:00,47.88,47.98,47.87,47.96,156800.0,30.8116,30.876,30.8052,30.8631,156800.0
2011-01-14 15:40:00,47.95,47.96,47.83,47.89,300800.0,30.8567,30.8631,30.7795,30.8181,300800.0
2011-01-14 15:45:00,47.89,47.97,47.87,47.95,401100.0,30.8181,30.8696,30.8052,30.8567,401100.0
2011-01-14 15:50:00,47.95,48.04,47.94,47.96,424200.0,30.8567,30.9146,30.8502,30.8631,424200.0
2011-01-14 15:55:00,47.96,48.08,47.96,48.06,610700.0,30.8631,30.9403,30.8631,30.9275,610700.0
2011-01-18 09:30:00,48.53,48.55,48.12,48.13,670500.0,31.2299,31.2428,30.9661,30.9725,670500.0
2011-01-18 09:35:00,48.12,48.14,47.8,47.85,783400.0,30.9661,30.9789,30.7602,30.7923,783400.0
2011-01-18 09:40:00,47.84,47.86,47.44,47.67,834800.0,30.7859,30.7988,30.5285,30.6765,834800.0
2011-01-18 09:45:00,47.67,47.85,47.64,47.74,404100.0,30.6765,30.7923,30.6572,30.7215,404100.0
2011-01-18 09:50:00,47.74,47.77,47.36,47.54,629100.0,30.7215,30.7408,30.477,30.5928,629100.0
2011-01-18 09:55:00,47.54,47.63,47.45,47.56,281200.0,30.5928,30.6508,30.5349,30.6057,281200.0
2011-01-18 10:00:00,47.56,47.7,47.45,47.59,321900.0,30.6057,30.6958,30.5349,30.625,321900.0
2011-01-18 10:05:00,47.59,47.73,47.57,47.66,311300.0,30.625,30.7151,30.6121,30.6701,311300.0
2011-01-18 10:10:00,47.65,47.85,47.65,47.81,471100.0,30.6636,30.7923,30.6636,30.7666,471100.0
2011-01-18 10:15:00,47.82,47.95,47.82,47.9,371200.0,30.773,30.8567,30.773,30.8245,371200.0
2011-01-18 10:20:00,47.89,47.95,47.63,47.68,303900.0,30.8181,30.8567,30.6508,30.6829,303900.0
2011-01-18 10:25:00,47.68,47.79,47.66,47.76,109100.0,30.6829,30.7537,30.6701,30.7344,109100.0
2011-01-18 10:30:00,47.76,47.76,47.48,47.63,370600.0,30.7344,30.7344,30.5542,30.6508,370600.0
2011-01-18 10:35:00,47.63,47.75,47.55,47.73,188300.0,30.6508,30.728,30.5993,30.7151,188300.0
2011-01-18 10:40:00,47.74,47.75,47.58,47.6,233900.0,30.7215,30.728,30.6186,30.6314,233900.0
2011-01-18 10:45:00,47.6,47.63,47.52,47.56,200800.0,30.6314,30.6508,30.58,30.6057,200800.0
2011-01-18 10:50:00,47.56,47.6,47.5,47.54,122600.0,30.6057,30.6314,30.5671,30.5928,122600.0
2011-01-18 10:55:00,47.55,47.56,47.45,47.51,171300.0,30.5993,30.6057,30.5349,30.5735,171300.0
2011-01-18 11:00:00,47.53,47.58,47.4,47.48,238900.0,30.5864,30.6186,30.5027,30.5542,238900.0
2011-01-18 11:05:00,47.48,47.53,47.41,47.41,143400.0,30.5542,30.5864,30.5092,30.5092,143400.0
2011-01-18 11:10:00,47.42,47.47,47.4,47.44,125400.0,30.5156,30.5478,30.5027,30.5285,125400.0
2011-01-18 11:15:00,47.44,47.61,47.44,47.6,217900.0,30.5285,30.6379,30.5285,30.6314,217900.0
2011-01-18 11:20:00,47.6,47.64,47.53,47.57,281000.0,30.6314,30.6572,30.5864,30.6121,281000.0
2011-01-18 11:25:00,47.57,47.59,47.43,47.51,209400.0,30.6121,30.625,30.5221,30.5735,209400.0
2011-01-18 11:30:00,47.51,47.54,47.41,47.5,188000.0,30.5735,30.5928,30.5092,30.5671,188000.0
2011-01-18 11:35:00,47.51,47.52,47.45,47.46,95500.0,30.5735,30.58,30.5349,30.5414,95500.0
2011-01-18 11:40:00,47.45,47.51,47.4,47.48,147700.0,30.5349,30.5735,30.5027,30.5542,147700.0
2011-01-18 11:45:00,47.49,47.57,47.48,47.53,167300.0,30.5607,30.6121,30.5542,30.5864,167300.0
2011-01-18 11:50:00,47.54,47.54,47.46,47.47,86100.0,30.5928,30.5928,30.5414,30.5478,86100.0
2011-01-18 11:55:00,47.47,47.53,47.44,47.52,102800.0,30.5478,30.5864,30.5285,30.58,102800.0
2011-01-18 12:00:00,47.51,47.56,47.42,47.47,156200.0,30.5735,30.6057,30.5156,30.5478,156200.0
2011-01-18 12:05:00,47.47,47.5,47.33,47.35,348200.0,30.5478,30.5671,30.4577,30.4706,348200.0
2011-01-18 12:10:00,47.35,47.43,47.34,47.4,190200.0,30.4706,30.5221,30.4641,30.5027,190200.0
2011-01-18 12:15:00,47.41,47.46,47.23,47.27,379600.0,30.5092,30.5414,30.3933,30.4191,379600.0
2011-01-18 12:20:00,47.28,47.41,47.24,47.34,268400.0,30.4255,30.5092,30.3998,30.4641,268400.0
2011-01-18 12:25:00,47.34,47.34,47.23,47.26,132200.0,30.4641,30.4641,30.3933,30.4127,132200.0
2011-01-18 12:30:00,47.26,47.36,47.22,47.26,178800.0,30.4127,30.477,30.3869,30.4127,178800.0
2011-01-18 12:35:00,47.26,47.27,47.17,47.21,153400.0,30.4127,30.4191,30.3547,30.3805,153400.0
2011-01-18 12:40:00,47.21,47.33,47.21,47.24,131400.0,30.3805,30.4577,30.3805,30.3998,131400.0
2011-01-18 12:45:00,47.25,47.39,47.19,47.33,188200.0,30.4062,30.4963,30.3676,30.4577,188200.0
2011-01-18 12:50:00,47.33,47.38,47.29,47.33,188500.0,30.4577,30.4899,30.432,30.4577,188500.0
2011-01-18 12:55:00,47.33,47.36,47.28,47.33,70800.0,30.4577,30.477,30.4255,30.4577,70800.0
2011-01-18 13:00:00,47.34,47.36,47.25,47.29,118800.0,30.4641,30.477,30.4062,30.432,118800.0
2011-01-18 13:05:00,47.3,47.31,47.23,47.27,71100.0,30.4384,30.4448,30.3933,30.4191,71100.0
2011-01-18 13:10:00,47.26,47.32,47.21,47.31,73200.0,30.4127,30.4513,30.3805,30.4448,73200.0
2011-01-18 13:15:00,47.31,47.33,47.22,47.25,145200.0,30.4448,30.4577,30.3869,30.4062,145200.0
2011-01-18 13:20:00,47.26,47.28,47.12,47.15,199200.0,30.4127,30.4255,30.3226,30.3419,199200.0
2011-01-18 13:25:00,47.15,47.26,47.15,47.26,77800.0,30.3419,30.4127,30.3419,30.4127,77800.0
2011-01-18 13:30:00,47.25,47.32,47.25,47.31,109500.0,30.4062,30.4513,30.4062,30.4448,109500.0
2011-01-18 13:35:00,47.31,47.37,47.28,47.35,111000.0,30.4448,30.4834,30.4255,30.4706,111000.0
2011-01-18 13:40:00,47.35,47.39,47.32,47.35,82000.0,30.4706,30.4963,30.4513,30.4706,82000.0
2011-01-18 13:45:00,47.36,47.36,47.25,47.26,124500.0,30.477,30.477,30.4062,30.4127,124500.0
2011-01-18 13:50:00,47.25,47.34,47.24,47.34,42500.0,30.4062,30.4641,30.3998,30.4641,42500.0
2011-01-18 13:55:00,47.33,47.33,47.24,47.3,54800.0,30.4577,30.4577,30.3998,30.4384,54800.0
2011-01-18 14:00:00,47.29,47.31,47.21,47.23,106100.0,30.432,30.4448,30.3805,30.3933,106100.0
2011-01-18 14:05:00,47.24,47.36,47.24,47.33,236100.0,30.3998,30.477,30.3998,30.4577,236100.0
2011-01-18 14:10:00,47.33,47.33,47.27,47.27,70700.0,30.4577,30.4577,30.4191,30.4191,70700.0
2011-01-18 14:15:00,47.26,47.3,47.25,47.26,77800.0,30.4127,30.4384,30.4062,30.4127,77800.0
2011-01-18 14:20:00,47.26,47.26,47.14,47.15,280800.0,30.4127,30.4127,30.3354,30.3419,280800.0
2011-01-18 14:25:00,47.16,47.27,47.12,47.26,165400.0,30.3483,30.4191,30.3226,30.4127,165400.0
2011-01-18 14:30:00,47.26,47.29,47.23,47.25,146100.0,30.4127,30.432,30.3933,30.4062,146100.0
2011-01-18 14:35:00,47.26,47.32,47.25,47.25,110500.0,30.4127,30.4513,30.4062,30.4062,110500.0
2011-01-18 14:40:00,47.25,47.25,47.15,47.18,162200.0,30.4062,30.4062,30.3419,30.3612,162200.0
2011-01-18 14:45:00,47.18,47.21,47.14,47.21,162300.0,30.3612,30.3805,30.3354,30.3805,162300.0
2011-01-18 14:50:00,47.22,47.28,47.18,47.26,198500.0,30.3869,30.4255,30.3612,30.4127,198500.0
2011-01-18 14:55:00,47.27,47.3,47.23,47.25,80400.0,30.4191,30.4384,30.3933,30.4062,80400.0
2011-01-18 15:00:00,47.25,47.29,47.21,47.22,115500.0,30.4062,30.432,30.3805,30.3869,115500.0
2011-01-18 15:05:00,47.23,47.28,47.21,47.22,70700.0,30.3933,30.4255,30.3805,30.3869,70700.0
2011-01-18 15:10:00,47.21,47.25,47.2,47.24,89700.0,30.3805,30.4062,30.374,30.3998,89700.0
2011-01-18 15:15:00,47.24,47.25,47.19,47.21,141100.0,30.3998,30.4062,30.3676,30.3805,141100.0
2011-01-18 15:20:00,47.22,47.26,47.21,47.25,150800.0,30.3869,30.4127,30.3805,30.4062,150800.0
2011-01-18 15:25:00,47.24,47.25,47.21,47.22,113000.0,30.3998,30.4062,30.3805,30.3869,113000.0
2011-01-18 15:30:00,47.22,47.23,47.19,47.2,139900.0,30.3869,30.3933,30.3676,30.374,139900.0
2011-01-18 15:35:00,47.19,47.26,47.18,47.26,195000.0,30.3676,30.4127,30.3612,30.4127,195000.0
2011-01-18 15:40:00,47.25,47.28,47.22,47.27,205600.0,30.4062,30.4255,30.3869,30.4191,205600.0
2011-01-18 15:45:00,47.27,47.31,47.22,47.27,342600.0,30.4191,30.4448,30.3869,30.4191,342600.0
2011-01-18 15:50:00,47.27,47.28,47.15,47.22,546500.0,30.4191,30.4255,30.3419,30.3869,546500.0
2011-01-18 15:55:00,47.23,47.26,47.15,47.16,553700.0,30.3933,30.4127,30.3419,30.3483,553700.0
2011-01-19 09:30:00,47.14,47.5,47.14,47.35,463800.0,30.3354,30.5671,30.3354,30.4706,463800.0
2011-01-19 09:35:00,47.36,47.74,47.33,47.66,656800.0,30.477,30.7215,30.4577,30.6701,656800.0
2011-01-19 09:40:00,47.66,47.66,47.11,47.31,815300.0,30.6701,30.6701,30.3161,30.4448,815300.0
2011-01-19 09:45:00,47.31,47.52,47.3,47.47,591700.0,30.4448,30.58,30.4384,30.5478,591700.0
2011-01-19 09:50:00,47.47,47.55,47.22,47.42,518400.0,30.5478,30.5993,30.3869,30.5156,518400.0
2011-01-19 09:55:00,47.41,47.84,47.34,47.81,818500.0,30.5092,30.7859,30.4641,30.7666,818500.0
2011-01-19 10:00:00,47.81,47.9,47.73,47.8,555500.0,30.7666,30.8245,30.7151,30.7602,555500.0
2011-01-19 10:05:00,47.8,47.86,47.64,47.77,487000.0,30.7602,30.7988,30.6572,30.7408,487000.0
2011-01-19 10:10:00,47.76,48.32,47.76,48.26,1086400.0,30.7344,31.0948,30.7344,31.0562,1086400.0
2011-01-19 10:15:00,48.27,48.44,48.12,48.17,872600.0,31.0626,31.172,30.9661,30.9983,872600.0
2011-01-19 10:20:00,48.16,48.18,48.0,48.05,531500.0,30.9918,31.0047,30.8889,30.921,531500.0
2011-01-19 10:25:00,48.04,48.04,47.85,47.88,565800.0,30.9146,30.9146,30.7923,30.8116,565800.0
2011-01-19 10:30:00,47.88,47.93,47.63,47.72,507000.0,30.8116,30.8438,30.6508,30.7087,507000.0
2011-01-19 10:35:00,47.71,48.03,47.65,47.74,875600.0,30.7022,30.9082,30.6636,30.7215,875600.0
2011-01-19 10:40:00,47.74,47.78,47.52,47.59,415800.0,30.7215,30.7473,30.58,30.625,415800.0
2011-01-19 10:45:00,47.58,47.7,47.58,47.64,358500.0,30.6186,30.6958,30.6186,30.6572,358500.0
2011-01-19 10:50:00,47.65,47.75,47.55,47.72,242700.0,30.6636,30.728,30.5993,30.7087,242700.0
2011-01-19 10:55:00,47.72,47.75,47.61,47.63,155800.0,30.7087,30.728,30.6379,30.6508,155800.0
2011-01-19 11:00:00,47.63,47.71,47.6,47.62,205200.0,30.6508,30.7022,30.6314,30.6443,205200.0
2011-01-19 11:05:00,47.62,47.62,47.38,47.41,398600.0,30.6443,30.6443,30.4899,30.5092,398600.0
2011-01-19 11:10:00,47.41,47.61,47.39,47.52,268900.0,30.5092,30.6379,30.4963,30.58,268900.0
2011-01-19 11:15:00,47.52,47.57,47.45,47.49,206400.0,30.58,30.6121,30.5349,30.5607,206400.0
2011-01-19 11:20:00,47.49,47.58,47.46,47.49,122800.0,30.5607,30.6186,30.5414,30.5607,122800.0
2011-01-19 11:25:00,47.49,47.51,47.38,47.41,185300.0,30.5607,30.5735,30.4899,30.5092,185300.0
2011-01-19 11:30:00,47.41,47.52,47.39,47.5,214700.0,30.5092,30.58,30.4963,30.5671,214700.0
2011-01-19 11:35:00,47.5,47.52,47.38,47.41,207000.0,30.5671,30.58,30.4899,30.5092,207000.0
2011-01-19 11:40:00,47.42,47.44,47.3,47.34,279500.0,30.5156,30.5285,30.4384,30.4641,279500.0
2011-01-19 11:45:00,47.35,47.35,47.25,47.3,253100.0,30.4706,30.4706,30.4062,30.4384,253100.0
2011-01-19 11:50:00,47.31,47.33,47.25,47.27,219800.0,30.4448,30.4577,30.4062,30.4191,219800.0
2011-01-19 11:55:00,47.27,47.28,46.75,46.84,1068800.0,30.4191,30.4255,30.0845,30.1424,1068800.0
2011-01-19 12:00:00,46.84,46.89,46.59,46.68,878400.0,30.1424,30.1746,29.9815,30.0394,878400.0
2011-01-19 12:05:00,46.68,46.83,46.68,46.72,401400.0,30.0394,30.1359,30.0394,30.0652,401400.0
2011-01-19 12:10:00,46.73,46.87,46.72,46.86,248900.0,30.0716,30.1617,30.0652,30.1552,248900.0
2011-01-19 12:15:00,46.85,46.87,46.8,46.83,220500.0,30.1488,30.1617,30.1166,30.1359,220500.0
2011-01-19 12:20:00,46.83,46.88,46.77,46.78,234300.0,30.1359,30.1681,30.0973,30.1038,234300.0
2011-01-19 12:25:00,46.78,46.84,46.71,46.71,244800.0,30.1038,30.1424,30.0587,30.0587,244800.0
2011-01-19 12:30:00,46.71,46.72,46.45,46.49,739400.0,30.0587,30.0652,29.8914,29.9171,739400.0
2011-01-19 12:35:00,46.48,46.64,46.46,46.54,402200.0,29.9107,30.0137,29.8978,29.9493,402200.0
2011-01-19 12:40:00,46.54,46.57,46.4,46.47,309400.0,29.9493,29.9686,29.8592,29.9043,309400.0
2011-01-19 12:45:00,46.47,46.58,46.44,46.52,241700.0,29.9043,29.9751,29.885,29.9364,241700.0
2011-01-19 12:50:00,46.53,46.53,46.38,46.5,298400.0,29.9429,29.9429,29.8464,29.9236,298400.0
2011-01-19 12:55:00,46.5,46.63,46.48,46.59,276600.0,29.9236,30.0072,29.9107,29.9815,276600.0
2011-01-19 13:00:00,46.58,46.59,46.33,46.44,358000.0,29.9751,29.9815,29.8142,29.885,358000.0
2011-01-19 13:05:00,46.44,46.54,46.39,46.51,198700.0,29.885,29.9493,29.8528,29.93,198700.0
2011-01-19 13:10:00,46.51,46.6,46.5,46.56,235100.0,29.93,29.9879,29.9236,29.9622,235100.0
2011-01-19 13:15:00,46.57,46.71,46.57,46.57,289000.0,29.9686,30.0587,29.9686,29.9686,289000.0
2011-01-19 13:20:00,46.58,46.75,46.57,46.64,202700.0,29.9751,30.0845,29.9686,30.0137,202700.0
2011-01-19 13:25:00,46.65,46.85,46.65,46.77,227700.0,30.0201,30.1488,30.0201,30.0973,227700.0
2011-01-19 13:30:00,46.78,46.78,46.66,46.74,132700.0,30.1038,30.1038,30.0265,30.078,132700.0
2011-01-19 13:35:00,46.75,46.88,46.67,46.71,218600.0,30.0845,30.1681,30.033,30.0587,218600.0
2011-01-19 13:40:00,46.71,46.88,46.67,46.73,126700.0,30.0587,30.1681,30.033,30.0716,126700.0
2011-01-19 13:45:00,46.74,46.74,46.59,46.63,161100.0,30.078,30.078,29.9815,30.0072,161100.0
2011-01-19 13:50:00,46.62,46.63,46.55,46.6,113300.0,30.0008,30.0072,29.9558,29.9879,113300.0
2011-01-19 13:55:00,46.58,46.62,46.55,46.59,140500.0,29.9751,30.0008,29.9558,29.9815,140500.0
2011-01-19 14:00:00,46.58,46.63,46.56,46.59,126200.0,29.9751,30.0072,29.9622,29.9815,126200.0
2011-01-19 14:05:00,46.6,46.6,46.45,46.47,178600.0,29.9879,29.9879,29.8914,29.9043,178600.0
2011-01-19 14:10:00,46.47,46.55,46.42,46.42,216000.0,29.9043,29.9558,29.8721,29.8721,216000.0
2011-01-19 14:15:00,46.42,46.52,46.41,46.49,153900.0,29.8721,29.9364,29.8657,29.9171,153900.0
2011-01-19 14:20:00,46.49,46.51,46.38,46.38,285700.0,29.9171,29.93,29.8464,29.8464,285700.0
2011-01-19 14:25:00,46.39,46.4,46.29,46.33,454800.0,29.8528,29.8592,29.7884,29.8142,454800.0
2011-01-19 14:30:00,46.32,46.37,46.21,46.25,329000.0,29.8077,29.8399,29.737,29.7627,329000.0
2011-01-19 14:35:00,46.25,46.31,46.2,46.27,169800.0,29.7627,29.8013,29.7305,29.7756,169800.0
2011-01-19 14:40:00,46.26,46.3,46.07,46.13,447300.0,29.7691,29.7949,29.6469,29.6855,447300.0
2011-01-19 14:45:00,46.14,46.22,46.12,46.18,253900.0,29.6919,29.7434,29.679,29.7177,253900.0
2011-01-19 14:50:00,46.18,46.19,45.97,46.09,544700.0,29.7177,29.7241,29.5825,29.6597,544700.0
2011-01-19 14:55:00,46.1,46.16,46.03,46.11,384400.0,29.6662,29.7048,29.6211,29.6726,384400.0
2011-01-19 15:00:00,46.11,46.26,46.0,46.02,394200.0,29.6726,29.7691,29.6018,29.6147,394200.0
2011-01-19 15:05:00,46.03,46.11,46.01,46.06,471600.0,29.6211,29.6726,29.6083,29.6404,471600.0
2011-01-19 15:10:00,46.06,46.14,45.77,45.81,741900.0,29.6404,29.6919,29.4538,29.4796,741900.0
2011-01-19 15:15:00,45.81,45.97,45.79,45.92,398600.0,29.4796,29.5825,29.4667,29.5503,398600.0
2011-01-19 15:20:00,45.93,46.15,45.92,46.12,391900.0,29.5568,29.6983,29.5503,29.679,391900.0
2011-01-19 15:25:00,46.11,46.18,46.08,46.14,265600.0,29.6726,29.7177,29.6533,29.6919,265600.0
2011-01-19 15:30:00,46.13,46.15,46.03,46.11,267600.0,29.6855,29.6983,29.6211,29.6726,267600.0
2011-01-19 15:35:00,46.1,46.18,46.02,46.11,286100.0,29.6662,29.7177,29.6147,29.6726,286100.0
2011-01-19 15:40:00,46.12,46.2,46.07,46.2,329100.0,29.679,29.7305,29.6469,29.7305,329100.0
2011-01-19 15:45:00,46.19,46.26,46.14,46.26,311700.0,29.7241,29.7691,29.6919,29.7691,311700.0
2011-01-19 15:50:00,46.25,46.41,46.25,46.31,384100.0,29.7627,29.8657,29.7627,29.8013,384100.0
2011-01-19 15:55:00,46.32,46.49,46.3,46.43,843600.0,29.8077,29.9171,29.7949,29.8785,843600.0
2011-01-20 09:30:00,45.94,46.05,45.2,45.28,1101500.0,29.5632,29.634,29.087,29.1385,1101500.0
2011-01-20 09:35:00,45.28,45.48,45.1,45.17,946100.0,29.1385,29.2672,29.0227,29.0677,946100.0
2011-01-20 09:40:00,45.17,45.45,45.15,45.31,636900.0,29.0677,29.2479,29.0548,29.1578,636900.0
2011-01-20 09:45:00,45.32,45.37,45.1,45.26,658400.0,29.1642,29.1964,29.0227,29.1256,658400.0
2011-01-20 09:50:00,45.25,45.34,45.2,45.25,527900.0,29.1192,29.1771,29.087,29.1192,527900.0
2011-01-20 09:55:00,45.25,45.29,45.15,45.25,449100.0,29.1192,29.1449,29.0548,29.1192,449100.0
2011-01-20 10:00:00,45.24,45.58,45.24,45.44,768100.0,29.1127,29.3315,29.1127,29.2415,768100.0
2011-01-20 10:05:00,45.44,45.5,45.29,45.31,399700.0,29.2415,29.2801,29.1449,29.1578,399700.0
2011-01-20 10:10:00,45.3,45.4,45.28,45.3,405800.0,29.1514,29.2157,29.1385,29.1514,405800.0
2011-01-20 10:15:00,45.3,45.38,45.25,45.26,409300.0,29.1514,29.2028,29.1192,29.1256,409300.0
2011-01-20 10:20:00,45.25,45.29,44.91,44.97,1017600.0,29.1192,29.1449,28.9004,28.939,1017600.0
2011-01-20 10:25:00,44.98,45.0,44.84,44.85,686500.0,28.9454,28.9583,28.8553,28.8618,686500.0
2011-01-20 10:30:00,44.85,44.88,44.54,44.64,1150000.0,28.8618,28.8811,28.6623,28.7266,1150000.0
2011-01-20 10:35:00,44.65,44.95,44.64,44.86,629500.0,28.7331,28.9261,28.7266,28.8682,629500.0
2011-01-20 10:40:00,44.85,44.92,44.8,44.9,429200.0,28.8618,28.9068,28.8296,28.894,429200.0
2011-01-20 10:45:00,44.89,44.9,44.56,44.58,492400.0,28.8875,28.894,28.6752,28.688,492400.0
2011-01-20 10:50:00,44.59,44.6,44.32,44.33,940400.0,28.6945,28.7009,28.5207,28.5271,940400.0
2011-01-20 10:55:00,44.33,44.38,44.24,44.25,726200.0,28.5271,28.5593,28.4692,28.4757,726200.0
2011-01-20 11:00:00,44.25,44.43,44.11,44.42,876600.0,28.4757,28.5915,28.3856,28.5851,876600.0
2011-01-20 11:05:00,44.42,44.49,44.31,44.39,668900.0,28.5851,28.6301,28.5143,28.5658,668900.0
2011-01-20 11:10:00,44.39,44.56,44.31,44.53,428800.0,28.5658,28.6752,28.5143,28.6558,428800.0
2011-01-20 11:15:00,44.53,44.6,44.4,44.57,314900.0,28.6558,28.7009,28.5722,28.6816,314900.0
2011-01-20 11:20:00,44.56,44.74,44.56,44.72,393500.0,28.6752,28.791,28.6752,28.7781,393500.0
2011-01-20 11:25:00,44.73,44.73,44.56,44.58,305200.0,28.7846,28.7846,28.6752,28.688,305200.0
2011-01-20 11:30:00,44.57,44.57,44.4,44.52,391500.0,28.6816,28.6816,28.5722,28.6494,391500.0
2011-01-20 11:35:00,44.52,44.68,44.52,44.65,228000.0,28.6494,28.7524,28.6494,28.7331,228000.0
2011-01-20 11:40:00,44.65,44.71,44.57,44.61,228400.0,28.7331,28.7717,28.6816,28.7073,228400.0
2011-01-20 11:45:00,44.6,44.72,44.57,44.71,250900.0,28.7009,28.7781,28.6816,28.7717,250900.0
2011-01-20 11:50:00,44.72,44.89,44.7,44.87,333300.0,28.7781,28.8875,28.7652,28.8746,333300.0
2011-01-20 11:55:00,44.87,45.03,44.87,45.02,428100.0,28.8746,28.9776,28.8746,28.9712,428100.0
2011-01-20 12:00:00,45.02,45.02,44.88,44.95,295300.0,28.9712,28.9712,28.8811,28.9261,295300.0
2011-01-20 12:05:00,44.95,45.03,44.89,44.89,277100.0,28.9261,28.9776,28.8875,28.8875,277100.0
2011-01-20 12:10:00,44.89,44.99,44.89,44.93,174100.0,28.8875,28.9519,28.8875,28.9133,174100.0
2011-01-20 12:15:00,44.94,45.05,44.89,44.94,342500.0,28.9197,28.9905,28.8875,28.9197,342500.0
2011-01-20 12:20:00,44.94,45.03,44.94,45.0,180200.0,28.9197,28.9776,28.9197,28.9583,180200.0
2011-01-20 12:25:00,45.01,45.03,44.95,45.02,198100.0,28.9647,28.9776,28.9261,28.9712,198100.0
2011-01-20 12:30:00,45.02,45.04,44.93,45.0,243400.0,28.9712,28.984,28.9133,28.9583,243400.0
2011-01-20 12:35:00,45.0,45.08,44.98,45.08,160500.0,28.9583,29.0098,28.9454,29.0098,160500.0
2011-01-20 12:40:00,45.08,45.26,45.08,45.17,394900.0,29.0098,29.1256,29.0098,29.0677,394900.0
2011-01-20 12:45:00,45.16,45.25,45.08,45.16,398500.0,29.0613,29.1192,29.0098,29.0613,398500.0
2011-01-20 12:50:00,45.16,45.25,45.09,45.25,206000.0,29.0613,29.1192,29.0162,29.1192,206000.0
2011-01-20 12:55:00,45.25,45.25,45.12,45.18,216500.0,29.1192,29.1192,29.0355,29.0741,216500.0
2011-01-20 13:00:00,45.18,45.2,45.04,45.09,247600.0,29.0741,29.087,28.984,29.0162,247600.0
2011-01-20 13:05:00,45.09,45.11,45.04,45.07,171500.0,29.0162,29.0291,28.984,29.0033,171500.0
2011-01-20 13:10:00,45.08,45.1,45.03,45.09,185500.0,29.0098,29.0227,28.9776,29.0162,185500.0
2011-01-20 13:15:00,45.09,45.11,45.01,45.03,262100.0,29.0162,29.0291,28.9647,28.9776,262100.0
2011-01-20 13:20:00,45.04,45.1,44.96,45.09,580900.0,28.984,29.0227,28.9326,29.0162,580900.0
2011-01-20 13:25:00,45.1,45.12,45.03,45.06,135300.0,29.0227,29.0355,28.9776,28.9969,135300.0
2011-01-20 13:30:00,45.06,45.09,45.0,45.04,91200.0,28.9969,29.0162,28.9583,28.984,91200.0
2011-01-20 13:35:00,45.03,45.06,45.0,45.05,77000.0,28.9776,28.9969,28.9583,28.9905,77000.0
2011-01-20 13:40:00,45.04,45.11,45.01,45.04,104200.0,28.984,29.0291,28.9647,28.984,104200.0
2011-01-20 13:45:00,45.03,45.18,45.03,45.17,116700.0,28.9776,29.0741,28.9776,29.0677,116700.0
2011-01-20 13:50:00,45.18,45.18,45.08,45.09,126500.0,29.0741,29.0741,29.0098,29.0162,126500.0
2011-01-20 13:55:00,45.09,45.27,45.05,45.21,175200.0,29.0162,29.1321,28.9905,29.0934,175200.0
2011-01-20 14:00:00,45.21,45.47,45.19,45.43,455100.0,29.0934,29.2608,29.0806,29.235,455100.0
2011-01-20 14:05:00,45.43,45.5,45.36,45.45,274800.0,29.235,29.2801,29.19,29.2479,274800.0
2011-01-20 14:10:00,45.44,45.59,45.41,45.48,351400.0,29.2415,29.338,29.2221,29.2672,351400.0
2011-01-20 14:15:00,45.48,45.55,45.35,45.47,329500.0,29.2672,29.3122,29.1835,29.2608,329500.0
2011-01-20 14:20:00,45.48,45.5,45.39,45.49,190200.0,29.2672,29.2801,29.2093,29.2736,190200.0
2011-01-20 14:25:00,45.49,45.51,45.45,45.5,291800.0,29.2736,29.2865,29.2479,29.2801,291800.0
2011-01-20 14:30:00,45.5,45.74,45.48,45.7,541100.0,29.2801,29.4345,29.2672,29.4088,541100.0
2011-01-20 14:35:00,45.7,45.71,45.59,45.69,343500.0,29.4088,29.4152,29.338,29.4023,343500.0
2011-01-20 14:40:00,45.69,45.76,45.66,45.73,298300.0,29.4023,29.4474,29.383,29.4281,298300.0
2011-01-20 14:45:00,45.74,45.87,45.7,45.79,338100.0,29.4345,29.5182,29.4088,29.4667,338100.0
2011-01-20 14:50:00,45.78,45.85,45.72,45.8,387700.0,29.4602,29.5053,29.4216,29.4731,387700.0
2011-01-20 14:55:00,45.8,45.81,45.63,45.71,296600.0,29.4731,29.4796,29.3637,29.4152,296600.0
2011-01-20 15:00:00,45.71,45.79,45.65,45.72,248600.0,29.4152,29.4667,29.3766,29.4216,248600.0
2011-01-20 15:05:00,45.72,45.72,45.62,45.65,192700.0,29.4216,29.4216,29.3573,29.3766,192700.0
2011-01-20 15:10:00,45.65,45.77,45.65,45.71,174200.0,29.3766,29.4538,29.3766,29.4152,174200.0
2011-01-20 15:15:00,45.7,45.72,45.6,45.62,156100.0,29.4088,29.4216,29.3444,29.3573,156100.0
2011-01-20 15:20:00,45.61,45.62,45.45,45.58,588500.0,29.3508,29.3573,29.2479,29.3315,588500.0
2011-01-20 15:25:00,45.58,45.64,45.41,45.41,333300.0,29.3315,29.3702,29.2221,29.2221,333300.0
2011-01-20 15:30:00,45.42,45.42,45.18,45.28,561300.0,29.2286,29.2286,29.0741,29.1385,561300.0
2011-01-20 15:35:00,45.28,45.38,45.21,45.34,372300.0,29.1385,29.2028,29.0934,29.1771,372300.0
2011-01-20 15:40:00,45.35,45.54,45.31,45.49,361200.0,29.1835,29.3058,29.1578,29.2736,361200.0
2011-01-20 15:45:00,45.5,45.56,45.44,45.46,381900.0,29.2801,29.3187,29.2415,29.2543,381900.0
2011-01-20 15:50:00,45.46,45.49,45.37,45.44,519000.0,29.2543,29.2736,29.1964,29.2415,519000.0
2011-01-20 15:55:00,45.44,45.47,45.4,45.42,587200.0,29.2415,29.2608,29.2157,29.2286,587200.0
2011-01-21 09:30:00,45.87,46.26,45.34,46.05,1041600.0,29.5182,29.7691,29.1771,29.634,1041600.0
2011-01-21 09:35:00,46.06,46.37,45.65,45.7,706100.0,29.6404,29.8399,29.3766,29.4088,706100.0
2011-01-21 09:40:00,45.7,45.98,45.52,45.98,557300.0,29.4088,29.589,29.2929,29.589,557300.0
2011-01-21 09:45:00,45.98,46.12,45.83,45.97,462000.0,29.589,29.679,29.4924,29.5825,462000.0
2011-01-21 09:50:00,45.97,46.01,45.8,45.99,242400.0,29.5825,29.6083,29.4731,29.5954,242400.0
2011-01-21 09:55:00,46.0,46.28,46.0,46.25,482000.0,29.6018,29.782,29.6018,29.7627,482000.0
2011-01-21 10:00:00,46.25,46.44,46.21,46.36,600200.0,29.7627,29.885,29.737,29.8335,600200.0
2011-01-21 10:05:00,46.37,46.38,46.15,46.17,363000.0,29.8399,29.8464,29.6983,29.7112,363000.0
2011-01-21 10:10:00,46.16,46.21,46.1,46.12,259500.0,29.7048,29.737,29.6662,29.679,259500.0
2011-01-21 10:15:00,46.13,46.24,46.13,46.14,206500.0,29.6855,29.7563,29.6855,29.6919,206500.0
2011-01-21 10:20:00,46.14,46.15,45.83,45.89,392200.0,29.6919,29.6983,29.4924,29.531,392200.0
2011-01-21 10:25:00,45.88,45.97,45.82,45.93,221300.0,29.5246,29.5825,29.486,29.5568,221300.0
2011-01-21 10:30:00,45.93,45.93,45.82,45.87,211500.0,29.5568,29.5568,29.486,29.5182,211500.0
2011-01-21 10:35:00,45.88,46.05,45.87,45.97,236500.0,29.5246,29.634,29.5182,29.5825,236500.0
2011-01-21 10:40:00,45.96,45.96,45.87,45.88,123200.0,29.5761,29.5761,29.5182,29.5246,123200.0
2011-01-21 10:45:00,45.88,46.08,45.88,46.01,221100.0,29.5246,29.6533,29.5246,29.6083,221100.0
2011-01-21 10:50:00,46.0,46.12,45.96,46.06,277700.0,29.6018,29.679,29.5761,29.6404,277700.0
2011-01-21 10:55:00,46.05,46.18,46.01,46.18,232400.0,29.634,29.7177,29.6083,29.7177,232400.0
2011-01-21 11:00:00,46.17,46.28,46.08,46.22,300900.0,29.7112,29.782,29.6533,29.7434,300900.0
2011-01-21 11:05:00,46.21,46.22,45.96,46.06,302500.0,29.737,29.7434,29.5761,29.6404,302500.0
2011-01-21 11:10:00,46.06,46.15,46.04,46.07,168500.0,29.6404,29.6983,29.6276,29.6469,168500.0
2011-01-21 11:15:00,46.07,46.07,45.83,45.84,300500.0,29.6469,29.6469,29.4924,29.4989,300500.0
2011-01-21 11:20:00,45.84,45.84,45.63,45.81,486000.0,29.4989,29.4989,29.3637,29.4796,486000.0
2011-01-21 11:25:00,45.82,45.9,45.79,45.81,193800.0,29.486,29.5375,29.4667,29.4796,193800.0
2011-01-21 11:30:00,45.81,45.83,45.65,45.74,180400.0,29.4796,29.4924,29.3766,29.4345,180400.0
2011-01-21 11:35:00,45.74,45.76,45.57,45.64,296700.0,29.4345,29.4474,29.3251,29.3702,296700.0
2011-01-21 11:40:00,45.64,45.64,45.5,45.62,356600.0,29.3702,29.3702,29.2801,29.3573,356600.0
2011-01-21 11:45:00,45.61,45.73,45.57,45.65,268300.0,29.3508,29.4281,29.3251,29.3766,268300.0
2011-01-21 11:50:00,45.65,45.67,45.15,45.31,803600.0,29.3766,29.3895,29.0548,29.1578,803600.0
2011-01-21 11:55:00,45.31,45.46,45.29,45.37,325700.0,29.1578,29.2543,29.1449,29.1964,325700.0
2011-01-21 12:00:00,45.38,45.43,45.34,45.38,215000.0,29.2028,29.235,29.1771,29.2028,215000.0
2011-01-21 12:05:00,45.39,45.73,45.38,45.68,380000.0,29.2093,29.4281,29.2028,29.3959,380000.0
2011-01-21 12:10:00,45.67,45.92,45.67,45.9,365300.0,29.3895,29.5503,29.3895,29.5375,365300.0
2011-01-21 12:15:00,45.91,45.92,45.8,45.87,497200.0,29.5439,29.5503,29.4731,29.5182,497200.0
2011-01-21 12:20:00,45.87,45.91,45.8,45.83,223700.0,29.5182,29.5439,29.4731,29.4924,223700.0
2011-01-21 12:25:00,45.84,45.89,45.83,45.86,121500.0,29.4989,29.531,29.4924,29.5117,121500.0
2011-01-21 12:30:00,45.86,45.87,45.79,45.82,167600.0,29.5117,29.5182,29.4667,29.486,167600.0
2011-01-21 12:35:00,45.84,45.89,45.83,45.86,91800.0,29.4989,29.531,29.4924,29.5117,91800.0
2011-01-21 12:40:00,45.85,45.89,45.79,45.83,188100.0,29.5053,29.531,29.4667,29.4924,188100.0
2011-01-21 12:45:00,45.83,45.92,45.81,45.87,167200.0,29.4924,29.5503,29.4796,29.5182,167200.0
2011-01-21 12:50:00,45.87,45.91,45.83,45.84,121500.0,29.5182,29.5439,29.4924,29.4989,121500.0
2011-01-21 12:55:00,45.83,46.03,45.81,46.0,286900.0,29.4924,29.6211,29.4796,29.6018,286900.0
2011-01-21 13:00:00,46.0,46.03,45.86,45.89,193800.0,29.6018,29.6211,29.5117,29.531,193800.0
2011-01-21 13:05:00,45.9,45.95,45.78,45.85,184300.0,29.5375,29.5696,29.4602,29.5053,184300.0
2011-01-21 13:10:00,45.85,45.93,45.84,45.91,110500.0,29.5053,29.5568,29.4989,29.5439,110500.0
2011-01-21 13:15:00,45.91,46.0,45.89,46.0,166300.0,29.5439,29.6018,29.531,29.6018,166300.0
2011-01-21 13:20:00,46.01,46.02,45.87,45.91,205300.0,29.6083,29.6147,29.5182,29.5439,205300.0
2011-01-21 13:25:00,45.9,45.94,45.83,45.85,163700.0,29.5375,29.5632,29.4924,29.5053,163700.0
2011-01-21 13:30:00,45.86,45.92,45.85,45.9,95300.0,29.5117,29.5503,29.5053,29.5375,95300.0
2011-01-21 13:35:00,45.91,45.91,45.84,45.9,83400.0,29.5439,29.5439,29.4989,29.5375,83400.0
2011-01-21 13:40:00,45.9,45.9,45.83,45.85,78100.0,29.5375,29.5375,29.4924,29.5053,78100.0
2011-01-21 13:45:00,45.86,45.88,45.81,45.82,99900.0,29.5117,29.5246,29.4796,29.486,99900.0
2011-01-21 13:50:00,45.82,45.83,45.76,45.77,141000.0,29.486,29.4924,29.4474,29.4538,141000.0
2011-01-21 13:55:00,45.76,45.8,45.68,45.74,172700.0,29.4474,29.4731,29.3959,29.4345,172700.0
2011-01-21 14:00:00,45.75,45.8,45.68,45.7,149900.0,29.4409,29.4731,29.3959,29.4088,149900.0
2011-01-21 14:05:00,45.7,45.72,45.68,45.71,398900.0,29.4088,29.4216,29.3959,29.4152,398900.0
2011-01-21 14:10:00,45.71,45.72,45.61,45.62,186000.0,29.4152,29.4216,29.3508,29.3573,186000.0
2011-01-21 14:15:00,45.64,45.64,45.49,45.53,322000.0,29.3702,29.3702,29.2736,29.2994,322000.0
2011-01-21 14:20:00,45.53,45.6,45.5,45.51,125800.0,29.2994,29.3444,29.2801,29.2865,125800.0
2011-01-21 14:25:00,45.51,45.53,45.45,45.5,311900.0,29.2865,29.2994,29.2479,29.2801,311900.0
2011-01-21 14:30:00,45.49,45.6,45.48,45.58,168300.0,29.2736,29.3444,29.2672,29.3315,168300.0
2011-01-21 14:35:00,45.59,45.68,45.57,45.66,229400.0,29.338,29.3959,29.3251,29.383,229400.0
2011-01-21 14:40:00,45.66,45.66,45.6,45.6,138100.0,29.383,29.383,29.3444,29.3444,138100.0
2011-01-21 14:45:00,45.61,45.68,45.61,45.64,111400.0,29.3508,29.3959,29.3508,29.3702,111400.0
2011-01-21 14:50:00,45.64,45.76,45.62,45.74,244500.0,29.3702,29.4474,29.3573,29.4345,244500.0
2011-01-21 14:55:00,45.73,45.74,45.59,45.59,134600.0,29.4281,29.4345,29.338,29.338,134600.0
2011-01-21 15:00:00,45.59,45.65,45.58,45.6,226500.0,29.338,29.3766,29.3315,29.3444,226500.0
2011-01-21 15:05:00,45.61,45.66,45.58,45.63,102700.0,29.3508,29.383,29.3315,29.3637,102700.0
2011-01-21 15:10:00,45.63,45.65,45.59,45.61,101300.0,29.3637,29.3766,29.338,29.3508,101300.0
2011-01-21 15:15:00,45.61,45.62,45.55,45.59,178900.0,29.3508,29.3573,29.3122,29.338,178900.0
2011-01-21 15:20:00,45.59,45.61,45.53,45.53,142500.0,29.338,29.3508,29.2994,29.2994,142500.0
2011-01-21 15:25:00,45.53,45.55,45.46,45.47,261600.0,29.2994,29.3122,29.2543,29.2608,261600.0
2011-01-21 15:30:00,45.47,45.5,45.43,45.45,244900.0,29.2608,29.2801,29.235,29.2479,244900.0
2011-01-21 15:35:00,45.46,45.47,45.37,45.42,268600.0,29.2543,29.2608,29.1964,29.2286,268600.0
2011-01-21 15:40:00,45.42,45.42,45.32,45.34,281900.0,29.2286,29.2286,29.1642,29.1771,281900.0
2011-01-21 15:45:00,45.34,45.42,45.33,45.33,465700.0,29.1771,29.2286,29.1707,29.1707,465700.0
2011-01-21 15:50:00,45.32,45.42,45.32,45.35,467300.0,29.1642,29.2286,29.1642,29.1835,467300.0
2011-01-21 15:55:00,45.34,45.37,45.25,45.33,581800.0,29.1771,29.1964,29.1192,29.1707,581800.0
2011-01-24 09:30:00,45.57,45.7,45.44,45.65,657200.0,29.3251,29.4088,29.2415,29.3766,657200.0
2011-01-24 09:35:00,45.67,46.06,45.55,46.05,708800.0,29.3895,29.6404,29.3122,29.634,708800.0
2011-01-24 09:40:00,46.04,46.11,45.96,46.1,518700.0,29.6276,29.6726,29.5761,29.6662,518700.0
2011-01-24 09:45:00,46.09,46.37,46.08,46.17,772300.0,29.6597,29.8399,29.6533,29.7112,772300.0
2011-01-24 09:50:00,46.16,46.19,45.82,45.9,702400.0,29.7048,29.7241,29.486,29.5375,702400.0
2011-01-24 09:55:00,45.88,45.91,45.57,45.61,515900.0,29.5246,29.5439,29.3251,29.3508,515900.0
2011-01-24 10:00:00,45.61,45.74,45.55,45.58,393700.0,29.3508,29.4345,29.3122,29.3315,393700.0
2011-01-24 10:05:00,45.57,45.77,45.55,45.76,368600.0,29.3251,29.4538,29.3122,29.4474,368600.0
2011-01-24 10:10:00,45.76,45.8,45.35,45.39,554100.0,29.4474,29.4731,29.1835,29.2093,554100.0
2011-01-24 10:15:00,45.39,45.4,45.21,45.33,623200.0,29.2093,29.2157,29.0934,29.1707,623200.0
2011-01-24 10:20:00,45.33,45.6,45.31,45.53,458700.0,29.1707,29.3444,29.1578,29.2994,458700.0
2011-01-24 10:25:00,45.55,45.55,45.25,45.28,300200.0,29.3122,29.3122,29.1192,29.1385,300200.0
2011-01-24 10:30:00,45.28,45.38,45.26,45.33,373200.0,29.1385,29.2028,29.1256,29.1707,373200.0
2011-01-24 10:35:00,45.33,45.55,45.31,45.38,506200.0,29.1707,29.3122,29.1578,29.2028,506200.0
2011-01-24 10:40:00,45.37,45.37,45.09,45.13,454600.0,29.1964,29.1964,29.0162,29.042,454600.0
2011-01-24 10:45:00,45.14,45.2,45.04,45.19,449700.0,29.0484,29.087,28.984,29.0806,449700.0
2011-01-24 10:50:00,45.2,45.63,45.19,45.59,611500.0,29.087,29.3637,29.0806,29.338,611500.0
2011-01-24 10:55:00,45.59,45.67,45.46,45.47,345000.0,29.338,29.3895,29.2543,29.2608,345000.0
2011-01-24 11:00:00,45.46,45.61,45.42,45.58,244800.0,29.2543,29.3508,29.2286,29.3315,244800.0
2011-01-24 11:05:00,45.58,45.8,45.49,45.8,452400.0,29.3315,29.4731,29.2736,29.4731,452400.0
2011-01-24 11:10:00,45.79,45.79,45.61,45.75,299000.0,29.4667,29.4667,29.3508,29.4409,299000.0
2011-01-24 11:15:00,45.75,45.84,45.68,45.78,225600.0,29.4409,29.4989,29.3959,29.4602,225600.0
2011-01-24 11:20:00,45.79,45.98,45.77,45.97,267100.0,29.4667,29.589,29.4538,29.5825,267100.0
2011-01-24 11:25:00,45.97,46.07,45.9,46.06,368300.0,29.5825,29.6469,29.5375,29.6404,368300.0
2011-01-24 11:30:00,46.06,46.1,46.0,46.0,250200.0,29.6404,29.6662,29.6018,29.6018,250200.0
2011-01-24 11:35:00,46.01,46.02,45.8,45.85,316200.0,29.6083,29.6147,29.4731,29.5053,316200.0
2011-01-24 11:40:00,45.85,46.01,45.85,45.96,207900.0,29.5053,29.6083,29.5053,29.5761,207900.0
2011-01-24 11:45:00,45.96,46.0,45.9,45.98,170100.0,29.5761,29.6018,29.5375,29.589,170100.0
2011-01-24 11:50:00,45.98,46.05,45.9,45.91,166100.0,29.589,29.634,29.5375,29.5439,166100.0
2011-01-24 11:55:00,45.91,46.1,45.9,46.08,290200.0,29.5439,29.6662,29.5375,29.6533,290200.0
2011-01-24 12:00:00,46.07,46.22,46.06,46.18,303000.0,29.6469,29.7434,29.6404,29.7177,303000.0
2011-01-24 12:05:00,46.18,46.27,46.03,46.08,282900.0,29.7177,29.7756,29.6211,29.6533,282900.0
2011-01-24 12:10:00,46.08,46.15,46.04,46.12,205500.0,29.6533,29.6983,29.6276,29.679,205500.0
2011-01-24 12:15:00,46.12,46.13,45.95,45.96,263700.0,29.679,29.6855,29.5696,29.5761,263700.0
2011-01-24 12:20:00,45.96,46.0,45.88,45.88,209500.0,29.5761,29.6018,29.5246,29.5246,209500.0
2011-01-24 12:25:00,45.87,45.88,45.78,45.79,207000.0,29.5182,29.5246,29.4602,29.4667,207000.0
2011-01-24 12:30:00,45.79,45.89,45.75,45.86,222600.0,29.4667,29.531,29.4409,29.5117,222600.0
2011-01-24 12:35:00,45.85,45.86,45.76,45.79,220900.0,29.5053,29.5117,29.4474,29.4667,220900.0
2011-01-24 12:40:00,45.79,45.85,45.75,45.76,113900.0,29.4667,29.5053,29.4409,29.4474,113900.0
2011-01-24 12:45:00,45.77,45.93,45.77,45.93,194700.0,29.4538,29.5568,29.4538,29.5568,194700.0
2011-01-24 12:50:00,45.92,45.94,45.8,45.8,182600.0,29.5503,29.5632,29.4731,29.4731,182600.0
2011-01-24 12:55:00,45.82,45.82,45.63,45.64,331000.0,29.486,29.486,29.3637,29.3702,331000.0
2011-01-24 13:00:00,45.65,45.72,45.64,45.65,110200.0,29.3766,29.4216,29.3702,29.3766,110200.0
2011-01-24 13:05:00,45.65,45.78,45.65,45.73,128300.0,29.3766,29.4602,29.3766,29.4281,128300.0
2011-01-24 13:10:00,45.74,45.75,45.65,45.72,85200.0,29.4345,29.4409,29.3766,29.4216,85200.0
2011-01-24 13:15:00,45.72,45.84,45.72,45.8,99600.0,29.4216,29.4989,29.4216,29.4731,99600.0
2011-01-24 13:20:00,45.8,45.87,45.72,45.72,127000.0,29.4731,29.5182,29.4216,29.4216,127000.0
2011-01-24 13:25:00,45.72,45.85,45.72,45.73,173800.0,29.4216,29.5053,29.4216,29.4281,173800.0
2011-01-24 13:30:00,45.74,45.86,45.7,45.82,131100.0,29.4345,29.5117,29.4088,29.486,131100.0
2011-01-24 13:35:00,45.82,45.83,45.74,45.76,67800.0,29.486,29.4924,29.4345,29.4474,67800.0
2011-01-24 13:40:00,45.76,45.79,45.71,45.74,121800.0,29.4474,29.4667,29.4152,29.4345,121800.0
2011-01-24 13:45:00,45.73,45.78,45.65,45.76,276000.0,29.4281,29.4602,29.3766,29.4474,276000.0
2011-01-24 13:50:00,45.75,45.79,45.75,45.76,116300.0,29.4409,29.4667,29.4409,29.4474,116300.0
2011-01-24 13:55:00,45.76,45.8,45.71,45.76,217700.0,29.4474,29.4731,29.4152,29.4474,217700.0
2011-01-24 14:00:00,45.75,45.79,45.73,45.74,104000.0,29.4409,29.4667,29.4281,29.4345,104000.0
2011-01-24 14:05:00,45.74,45.76,45.7,45.75,131500.0,29.4345,29.4474,29.4088,29.4409,131500.0
2011-01-24 14:10:00,45.75,45.76,45.69,45.71,94700.0,29.4409,29.4474,29.4023,29.4152,94700.0
2011-01-24 14:15:00,45.7,45.76,45.68,45.7,110800.0,29.4088,29.4474,29.3959,29.4088,110800.0
2011-01-24 14:20:00,45.7,45.74,45.68,45.7,69900.0,29.4088,29.4345,29.3959,29.4088,69900.0
2011-01-24 14:25:00,45.7,45.77,45.7,45.72,77600.0,29.4088,29.4538,29.4088,29.4216,77600.0
2011-01-24 14:30:00,45.73,45.79,45.73,45.78,96800.0,29.4281,29.4667,29.4281,29.4602,96800.0
2011-01-24 14:35:00,45.77,45.79,45.72,45.77,159300.0,29.4538,29.4667,29.4216,29.4538,159300.0
2011-01-24 14:40:00,45.76,45.87,45.75,45.85,156600.0,29.4474,29.5182,29.4409,29.5053,156600.0
2011-01-24 14:45:00,45.85,45.85,45.77,45.82,92100.0,29.5053,29.5053,29.4538,29.486,92100.0
2011-01-24 14:50:00,45.8,45.84,45.71,45.74,126400.0,29.4731,29.4989,29.4152,29.4345,126400.0
2011-01-24 14:55:00,45.74,45.75,45.63,45.63,162100.0,29.4345,29.4409,29.3637,29.3637,162100.0
2011-01-24 15:00:00,45.63,45.72,45.59,45.71,124800.0,29.3637,29.4216,29.338,29.4152,124800.0
2011-01-24 15:05:00,45.71,45.71,45.64,45.68,77000.0,29.4152,29.4152,29.3702,29.3959,77000.0
2011-01-24 15:10:00,45.68,45.71,45.63,45.63,82700.0,29.3959,29.4152,29.3637,29.3637,82700.0
2011-01-24 15:15:00,45.63,45.63,45.5,45.52,244100.0,29.3637,29.3637,29.2801,29.2929,244100.0
2011-01-24 15:20:00,45.52,45.53,45.44,45.5,305500.0,29.2929,29.2994,29.2415,29.2801,305500.0
2011-01-24 15:25:00,45.5,45.5,45.43,45.46,183300.0,29.2801,29.2801,29.235,29.2543,183300.0
2011-01-24 15:30:00,45.46,45.53,45.4,45.44,362300.0,29.2543,29.2994,29.2157,29.2415,362300.0
2011-01-24 15:35:00,45.45,45.54,45.44,45.47,209600.0,29.2479,29.3058,29.2415,29.2608,209600.0
2011-01-24 15:40:00,45.48,45.56,45.42,45.55,277500.0,29.2672,29.3187,29.2286,29.3122,277500.0
2011-01-24 15:45:00,45.55,46.05,45.54,45.74,1074900.0,29.3122,29.634,29.3058,29.4345,1074900.0
2011-01-24 15:50:00,45.73,45.78,45.68,45.77,297600.0,29.4281,29.4602,29.3959,29.4538,297600.0
2011-01-24 15:55:00,45.77,45.87,45.73,45.85,676700.0,29.4538,29.5182,29.4281,29.5053,676700.0
2011-01-25 09:30:00,45.52,45.65,45.33,45.58,465300.0,29.2929,29.3766,29.1707,29.3315,465300.0
2011-01-25 09:35:00,45.58,45.65,45.1,45.18,486900.0,29.3315,29.3766,29.0227,29.0741,486900.0
2011-01-25 09:40:00,45.18,45.3,45.02,45.25,526700.0,29.0741,29.1514,28.9712,29.1192,526700.0
2011-01-25 09:45:00,45.25,45.26,45.14,45.18,359700.0,29.1192,29.1256,29.0484,29.0741,359700.0
2011-01-25 09:50:00,45.19,45.19,44.82,44.99,772000.0,29.0806,29.0806,28.8425,28.9519,772000.0
2011-01-25 09:55:00,45.0,45.0,44.85,44.9,339600.0,28.9583,28.9583,28.8618,28.894,339600.0
2011-01-25 10:00:00,44.92,45.08,44.83,44.83,605600.0,28.9068,29.0098,28.8489,28.8489,605600.0
2011-01-25 10:05:00,44.83,44.84,44.56,44.64,855500.0,28.8489,28.8553,28.6752,28.7266,855500.0
2011-01-25 10:10:00,44.64,44.69,44.44,44.51,957600.0,28.7266,28.7588,28.5979,28.643,957600.0
2011-01-25 10:15:00,44.5,44.63,44.45,44.58,742800.0,28.6365,28.7202,28.6044,28.688,742800.0
2011-01-25 10:20:00,44.58,44.58,44.22,44.25,781100.0,28.688,28.688,28.4564,28.4757,781100.0
2011-01-25 10:25:00,44.25,44.53,44.24,44.39,633400.0,28.4757,28.6558,28.4692,28.5658,633400.0
2011-01-25 10:30:00,44.39,44.51,44.33,44.49,452200.0,28.5658,28.643,28.5271,28.6301,452200.0
2011-01-25 10:35:00,44.49,44.55,44.36,44.4,491600.0,28.6301,28.6687,28.5465,28.5722,491600.0
2011-01-25 10:40:00,44.4,44.75,44.4,44.72,584800.0,28.5722,28.7974,28.5722,28.7781,584800.0
2011-01-25 10:45:00,44.72,44.84,44.67,44.82,545300.0,28.7781,28.8553,28.7459,28.8425,545300.0
2011-01-25 10:50:00,44.81,45.08,44.8,45.01,654000.0,28.836,29.0098,28.8296,28.9647,654000.0
2011-01-25 10:55:00,45.0,45.01,44.75,44.81,404000.0,28.9583,28.9647,28.7974,28.836,404000.0
2011-01-25 11:00:00,44.81,44.82,44.58,44.6,302900.0,28.836,28.8425,28.688,28.7009,302900.0
2011-01-25 11:05:00,44.61,44.72,44.6,44.68,190000.0,28.7073,28.7781,28.7009,28.7524,190000.0
2011-01-25 11:10:00,44.67,44.68,44.47,44.5,510000.0,28.7459,28.7524,28.6172,28.6365,510000.0
2011-01-25 11:15:00,44.49,44.61,44.39,44.61,441400.0,28.6301,28.7073,28.5658,28.7073,441400.0
2011-01-25 11:20:00,44.59,44.67,44.54,44.59,225800.0,28.6945,28.7459,28.6623,28.6945,225800.0
2011-01-25 11:25:00,44.6,44.67,44.56,44.59,109900.0,28.7009,28.7459,28.6752,28.6945,109900.0
2011-01-25 11:30:00,44.59,44.59,44.38,44.5,435700.0,28.6945,28.6945,28.5593,28.6365,435700.0
2011-01-25 11:35:00,44.5,44.57,44.45,44.55,157900.0,28.6365,28.6816,28.6044,28.6687,157900.0
2011-01-25 11:40:00,44.55,44.56,44.31,44.32,396100.0,28.6687,28.6752,28.5143,28.5207,396100.0
2011-01-25 11:45:00,44.33,44.44,44.31,44.42,221100.0,28.5271,28.5979,28.5143,28.5851,221100.0
2011-01-25 11:50:00,44.41,44.47,44.34,44.41,162200.0,28.5786,28.6172,28.5336,28.5786,162200.0
2011-01-25 11:55:00,44.42,44.45,44.32,44.36,159500.0,28.5851,28.6044,28.5207,28.5465,159500.0
2011-01-25 12:00:00,44.36,44.43,44.34,44.42,142100.0,28.5465,28.5915,28.5336,28.5851,142100.0
2011-01-25 12:05:00,44.42,44.49,44.39,44.45,191100.0,28.5851,28.6301,28.5658,28.6044,191100.0
2011-01-25 12:10:00,44.45,44.57,44.4,44.52,260200.0,28.6044,28.6816,28.5722,28.6494,260200.0
2011-01-25 12:15:00,44.53,44.6,44.53,44.54,288800.0,28.6558,28.7009,28.6558,28.6623,288800.0
2011-01-25 12:20:00,44.55,44.57,44.46,44.5,148900.0,28.6687,28.6816,28.6108,28.6365,148900.0
2011-01-25 12:25:00,44.5,44.55,44.4,44.53,259800.0,28.6365,28.6687,28.5722,28.6558,259800.0
2011-01-25 12:30:00,44.54,44.63,44.52,44.53,208400.0,28.6623,28.7202,28.6494,28.6558,208400.0
2011-01-25 12:35:00,44.54,44.6,44.5,44.58,156200.0,28.6623,28.7009,28.6365,28.688,156200.0
2011-01-25 12:40:00,44.58,44.62,44.52,44.62,124000.0,28.688,28.7138,28.6494,28.7138,124000.0
2011-01-25 12:45:00,44.62,44.69,44.59,44.68,240700.0,28.7138,28.7588,28.6945,28.7524,240700.0
2011-01-25 12:50:00,44.68,44.81,44.66,44.71,246600.0,28.7524,28.836,28.7395,28.7717,246600.0
2011-01-25 12:55:00,44.71,44.75,44.63,44.69,171000.0,28.7717,28.7974,28.7202,28.7588,171000.0
2011-01-25 13:00:00,44.69,44.7,44.62,44.66,110200.0,28.7588,28.7652,28.7138,28.7395,110200.0
2011-01-25 13:05:00,44.65,44.65,44.56,44.6,129500.0,28.7331,28.7331,28.6752,28.7009,129500.0
2011-01-25 13:10:00,44.58,44.65,44.58,44.62,108500.0,28.688,28.7331,28.688,28.7138,108500.0
2011-01-25 13:15:00,44.62,44.67,44.61,44.66,91700.0,28.7138,28.7459,28.7073,28.7395,91700.0
2011-01-25 13:20:00,44.67,44.69,44.54,44.57,143800.0,28.7459,28.7588,28.6623,28.6816,143800.0
2011-01-25 13:25:00,44.56,44.56,44.5,44.5,185200.0,28.6752,28.6752,28.6365,28.6365,185200.0
2011-01-25 13:30:00,44.5,44.53,44.39,44.42,204800.0,28.6365,28.6558,28.5658,28.5851,204800.0
2011-01-25 13:35:00,44.41,44.43,44.33,44.36,341800.0,28.5786,28.5915,28.5271,28.5465,341800.0
2011-01-25 13:40:00,44.35,44.46,44.35,44.46,181600.0,28.54,28.6108,28.54,28.6108,181600.0
2011-01-25 13:45:00,44.45,44.6,44.43,44.51,247800.0,28.6044,28.7009,28.5915,28.643,247800.0
2011-01-25 13:50:00,44.51,44.57,44.47,44.51,123900.0,28.643,28.6816,28.6172,28.643,123900.0
2011-01-25 13:55:00,44.51,44.67,44.51,44.61,179400.0,28.643,28.7459,28.643,28.7073,179400.0
2011-01-25 14:00:00,44.62,44.64,44.48,44.49,196100.0,28.7138,28.7266,28.6237,28.6301,196100.0
2011-01-25 14:05:00,44.49,44.53,44.44,44.51,229200.0,28.6301,28.6558,28.5979,28.643,229200.0
2011-01-25 14:10:00,44.52,44.58,44.46,44.49,181700.0,28.6494,28.688,28.6108,28.6301,181700.0
2011-01-25 14:15:00,44.49,44.53,44.45,44.5,167300.0,28.6301,28.6558,28.6044,28.6365,167300.0
2011-01-25 14:20:00,44.5,44.61,44.46,44.53,127600.0,28.6365,28.7073,28.6108,28.6558,127600.0
2011-01-25 14:25:00,44.53,44.57,44.48,44.51,167400.0,28.6558,28.6816,28.6237,28.643,167400.0
2011-01-25 14:30:00,44.51,44.54,44.41,44.43,152900.0,28.643,28.6623,28.5786,28.5915,152900.0
2011-01-25 14:35:00,44.43,44.56,44.38,44.53,238700.0,28.5915,28.6752,28.5593,28.6558,238700.0
2011-01-25 14:40:00,44.53,44.58,44.5,44.52,101200.0,28.6558,28.688,28.6365,28.6494,101200.0
2011-01-25 14:45:00,44.52,44.59,44.45,44.46,170700.0,28.6494,28.6945,28.6044,28.6108,170700.0
2011-01-25 14:50:00,44.45,44.48,44.4,44.45,241400.0,28.6044,28.6237,28.5722,28.6044,241400.0
2011-01-25 14:55:00,44.45,44.45,44.36,44.4,284900.0,28.6044,28.6044,28.5465,28.5722,284900.0
2011-01-25 15:00:00,44.41,44.46,44.36,44.45,256900.0,28.5786,28.6108,28.5465,28.6044,256900.0
2011-01-25 15:05:00,44.45,44.58,44.42,44.55,219700.0,28.6044,28.688,28.5851,28.6687,219700.0
2011-01-25 15:10:00,44.55,44.57,44.42,44.54,241400.0,28.6687,28.6816,28.5851,28.6623,241400.0
2011-01-25 15:15:00,44.54,44.73,44.51,44.72,418200.0,28.6623,28.7846,28.643,28.7781,418200.0
2011-01-25 15:20:00,44.72,44.84,44.65,44.67,397600.0,28.7781,28.8553,28.7331,28.7459,397600.0
2011-01-25 15:25:00,44.67,44.7,44.64,44.64,218400.0,28.7459,28.7652,28.7266,28.7266,218400.0
2011-01-25 15:30:00,44.65,44.68,44.54,44.6,324500.0,28.7331,28.7524,28.6623,28.7009,324500.0
2011-01-25 15:35:00,44.61,44.68,44.57,44.64,227500.0,28.7073,28.7524,28.6816,28.7266,227500.0
2011-01-25 15:40:00,44.64,44.75,44.64,44.75,265800.0,28.7266,28.7974,28.7266,28.7974,265800.0
2011-01-25 15:45:00,44.75,44.86,44.74,44.83,626800.0,28.7974,28.8682,28.791,28.8489,626800.0
2011-01-25 15:50:00,44.83,44.88,44.76,44.87,611700.0,28.8489,28.8811,28.8039,28.8746,611700.0
2011-01-25 15:55:00,44.87,45.06,44.86,45.02,933300.0,28.8746,28.9969,28.8682,28.9712,933300.0
2011-01-26 09:30:00,45.4,45.4,45.05,45.2,487100.0,29.2157,29.2157,28.9905,29.087,487100.0
2011-01-26 09:35:00,45.2,45.32,44.86,45.02,433600.0,29.087,29.1642,28.8682,28.9712,433600.0
2011-01-26 09:40:00,45.02,45.55,44.94,45.54,653500.0,28.9712,29.3122,28.9197,29.3058,653500.0
2011-01-26 09:45:00,45.53,45.6,45.12,45.33,917400.0,29.2994,29.3444,29.0355,29.1707,917400.0
2011-01-26 09:50:00,45.33,45.58,45.22,45.56,472600.0,29.1707,29.3315,29.0999,29.3187,472600.0
2011-01-26 09:55:00,45.56,45.68,45.43,45.5,566800.0,29.3187,29.3959,29.235,29.2801,566800.0
2011-01-26 10:00:00,45.51,45.64,45.34,45.36,366600.0,29.2865,29.3702,29.1771,29.19,366600.0
2011-01-26 10:05:00,45.37,45.67,45.29,45.49,672300.0,29.1964,29.3895,29.1449,29.2736,672300.0
2011-01-26 10:10:00,45.49,45.84,45.43,45.74,854100.0,29.2736,29.4989,29.235,29.4345,854100.0
2011-01-26 10:15:00,45.76,46.0,45.76,45.84,718900.0,29.4474,29.6018,29.4474,29.4989,718900.0
2011-01-26 10:20:00,45.84,45.95,45.74,45.84,337200.0,29.4989,29.5696,29.4345,29.4989,337200.0
2011-01-26 10:25:00,45.85,45.9,45.77,45.89,322900.0,29.5053,29.5375,29.4538,29.531,322900.0
2011-01-26 10:30:00,45.88,45.95,45.86,45.89,401000.0,29.5246,29.5696,29.5117,29.531,401000.0
2011-01-26 10:35:00,45.89,45.97,45.81,45.92,248600.0,29.531,29.5825,29.4796,29.5503,248600.0
2011-01-26 10:40:00,45.92,46.14,45.91,46.0,510700.0,29.5503,29.6919,29.5439,29.6018,510700.0
2011-01-26 10:45:00,46.0,46.07,45.93,46.07,332100.0,29.6018,29.6469,29.5568,29.6469,332100.0
2011-01-26 10:50:00,46.06,46.2,46.0,46.0,428200.0,29.6404,29.7305,29.6018,29.6018,428200.0
2011-01-26 10:55:00,46.0,46.02,45.8,45.85,466500.0,29.6018,29.6147,29.4731,29.5053,466500.0
2011-01-26 11:00:00,45.85,45.93,45.8,45.93,238900.0,29.5053,29.5568,29.4731,29.5568,238900.0
2011-01-26 11:05:00,45.93,45.99,45.87,45.97,270600.0,29.5568,29.5954,29.5182,29.5825,270600.0
2011-01-26 11:10:00,45.97,46.0,45.88,45.96,192400.0,29.5825,29.6018,29.5246,29.5761,192400.0
2011-01-26 11:15:00,45.96,46.08,45.95,45.99,299300.0,29.5761,29.6533,29.5696,29.5954,299300.0
2011-01-26 11:20:00,45.98,46.0,45.71,45.73,316500.0,29.589,29.6018,29.4152,29.4281,316500.0
2011-01-26 11:25:00,45.74,45.79,45.68,45.76,330800.0,29.4345,29.4667,29.3959,29.4474,330800.0
2011-01-26 11:30:00,45.76,45.94,45.75,45.86,235600.0,29.4474,29.5632,29.4409,29.5117,235600.0
2011-01-26 11:35:00,45.85,45.9,45.74,45.75,135000.0,29.5053,29.5375,29.4345,29.4409,135000.0
2011-01-26 11:40:00,45.75,45.97,45.75,45.93,172800.0,29.4409,29.5825,29.4409,29.5568,172800.0
2011-01-26 11:45:00,45.93,46.08,45.93,46.03,213800.0,29.5568,29.6533,29.5568,29.6211,213800.0
2011-01-26 11:50:00,46.03,46.04,45.92,45.97,138000.0,29.6211,29.6276,29.5503,29.5825,138000.0
2011-01-26 11:55:00,45.97,45.98,45.84,45.84,139900.0,29.5825,29.589,29.4989,29.4989,139900.0
2011-01-26 12:00:00,45.85,45.98,45.85,45.95,181300.0,29.5053,29.589,29.5053,29.5696,181300.0
2011-01-26 12:05:00,45.95,46.05,45.94,46.04,116600.0,29.5696,29.634,29.5632,29.6276,116600.0
2011-01-26 12:10:00,46.03,46.07,46.0,46.02,208700.0,29.6211,29.6469,29.6018,29.6147,208700.0
2011-01-26 12:15:00,46.02,46.07,46.01,46.04,86500.0,29.6147,29.6469,29.6083,29.6276,86500.0
2011-01-26 12:20:00,46.04,46.09,46.01,46.08,95800.0,29.6276,29.6597,29.6083,29.6533,95800.0
2011-01-26 12:25:00,46.07,46.09,46.0,46.01,56400.0,29.6469,29.6597,29.6018,29.6083,56400.0
2011-01-26 12:30:00,46.01,46.07,46.01,46.07,72300.0,29.6083,29.6469,29.6083,29.6469,72300.0
2011-01-26 12:35:00,46.06,46.12,46.01,46.02,164600.0,29.6404,29.679,29.6083,29.6147,164600.0
2011-01-26 12:40:00,46.01,46.05,45.96,46.0,129200.0,29.6083,29.634,29.5761,29.6018,129200.0
2011-01-26 12:45:00,46.0,46.07,45.99,46.02,268600.0,29.6018,29.6469,29.5954,29.6147,268600.0
2011-01-26 12:50:00,46.02,46.08,46.0,46.05,149900.0,29.6147,29.6533,29.6018,29.634,149900.0
2011-01-26 12:55:00,46.05,46.05,46.0,46.01,162700.0,29.634,29.634,29.6018,29.6083,162700.0
2011-01-26 13:00:00,46.01,46.04,45.99,46.01,84700.0,29.6083,29.6276,29.5954,29.6083,84700.0
2011-01-26 13:05:00,46.01,46.07,45.95,46.07,230000.0,29.6083,29.6469,29.5696,29.6469,230000.0
2011-01-26 13:10:00,46.07,46.2,46.06,46.2,366200.0,29.6469,29.7305,29.6404,29.7305,366200.0
2011-01-26 13:15:00,46.2,46.28,46.19,46.21,290500.0,29.7305,29.782,29.7241,29.737,290500.0
2011-01-26 13:20:00,46.21,46.27,46.19,46.27,203300.0,29.737,29.7756,29.7241,29.7756,203300.0
2011-01-26 13:25:00,46.28,46.32,46.23,46.31,339000.0,29.782,29.8077,29.7498,29.8013,339000.0
2011-01-26 13:30:00,46.31,46.33,46.22,46.23,221000.0,29.8013,29.8142,29.7434,29.7498,221000.0
2011-01-26 13:35:00,46.23,46.23,46.12,46.19,182600.0,29.7498,29.7498,29.679,29.7241,182600.0
2011-01-26 13:40:00,46.18,46.22,46.16,46.18,149800.0,29.7177,29.7434,29.7048,29.7177,149800.0
2011-01-26 13:45:00,46.17,46.2,46.14,46.18,96800.0,29.7112,29.7305,29.6919,29.7177,96800.0
2011-01-26 13:50:00,46.18,46.2,46.13,46.16,133800.0,29.7177,29.7305,29.6855,29.7048,133800.0
2011-01-26 13:55:00,46.16,46.21,46.15,46.2,127700.0,29.7048,29.737,29.6983,29.7305,127700.0
2011-01-26 14:00:00,46.2,46.21,46.12,46.15,130300.0,29.7305,29.737,29.679,29.6983,130300.0
2011-01-26 14:05:00,46.16,46.2,46.15,46.18,130800.0,29.7048,29.7305,29.6983,29.7177,130800.0
2011-01-26 14:10:00,46.18,46.2,46.1,46.14,137900.0,29.7177,29.7305,29.6662,29.6919,137900.0
2011-01-26 14:15:00,46.13,46.22,46.12,46.19,176600.0,29.6855,29.7434,29.679,29.7241,176600.0
2011-01-26 14:20:00,46.18,46.18,46.0,46.17,328000.0,29.7177,29.7177,29.6018,29.7112,328000.0
2011-01-26 14:25:00,46.17,46.21,45.98,45.98,459400.0,29.7112,29.737,29.589,29.589,459400.0
2011-01-26 14:30:00,45.99,46.1,45.95,46.05,312100.0,29.5954,29.6662,29.5696,29.634,312100.0
2011-01-26 14:35:00,46.06,46.17,46.05,46.11,164900.0,29.6404,29.7112,29.634,29.6726,164900.0
2011-01-26 14:40:00,46.1,46.16,46.07,46.15,229300.0,29.6662,29.7048,29.6469,29.6983,229300.0
2011-01-26 14:45:00,46.14,46.16,46.06,46.13,231000.0,29.6919,29.7048,29.6404,29.6855,231000.0
2011-01-26 14:50:00,46.13,46.19,46.11,46.15,205700.0,29.6855,29.7241,29.6726,29.6983,205700.0
2011-01-26 14:55:00,46.15,46.22,46.1,46.2,370000.0,29.6983,29.7434,29.6662,29.7305,370000.0
2011-01-26 15:00:00,46.19,46.21,46.14,46.18,221900.0,29.7241,29.737,29.6919,29.7177,221900.0
2011-01-26 15:05:00,46.19,46.28,46.13,46.24,530300.0,29.7241,29.782,29.6855,29.7563,530300.0
2011-01-26 15:10:00,46.25,46.3,46.21,46.22,351800.0,29.7627,29.7949,29.737,29.7434,351800.0
2011-01-26 15:15:00,46.21,46.28,46.17,46.17,286600.0,29.737,29.782,29.7112,29.7112,286600.0
2011-01-26 15:20:00,46.17,46.3,46.17,46.28,298000.0,29.7112,29.7949,29.7112,29.782,298000.0
2011-01-26 15:25:00,46.27,46.29,46.21,46.24,186900.0,29.7756,29.7884,29.737,29.7563,186900.0
2011-01-26 15:30:00,46.24,46.26,46.16,46.17,249200.0,29.7563,29.7691,29.7048,29.7112,249200.0
2011-01-26 15:35:00,46.17,46.22,46.06,46.11,518500.0,29.7112,29.7434,29.6404,29.6726,518500.0
2011-01-26 15:40:00,46.1,46.15,46.03,46.05,443300.0,29.6662,29.6983,29.6211,29.634,443300.0
2011-01-26 15:45:00,46.05,46.18,46.04,46.17,296200.0,29.634,29.7177,29.6276,29.7112,296200.0
2011-01-26 15:50:00,46.17,46.18,46.03,46.09,542600.0,29.7112,29.7177,29.6211,29.6597,542600.0
2011-01-26 15:55:00,46.08,46.15,46.02,46.03,804500.0,29.6533,29.6983,29.6147,29.6211,804500.0
2011-01-27 09:30:00,46.36,46.39,46.11,46.25,579100.0,29.8335,29.8528,29.6726,29.7627,579100.0
2011-01-27 09:35:00,46.25,46.25,45.8,46.05,459900.0,29.7627,29.7627,29.4731,29.634,459900.0
2011-01-27 09:40:00,46.04,46.16,45.8,45.94,491700.0,29.6276,29.7048,29.4731,29.5632,491700.0
2011-01-27 09:45:00,45.94,46.09,45.91,45.97,247700.0,29.5632,29.6597,29.5439,29.5825,247700.0
2011-01-27 09:50:00,45.97,46.0,45.75,46.0,471800.0,29.5825,29.6018,29.4409,29.6018,471800.0
2011-01-27 09:55:00,45.99,46.25,45.95,46.2,518600.0,29.5954,29.7627,29.5696,29.7305,518600.0
2011-01-27 10:00:00,46.21,46.25,45.96,46.02,445700.0,29.737,29.7627,29.5761,29.6147,445700.0
2011-01-27 10:05:00,46.02,46.04,45.87,45.92,324700.0,29.6147,29.6276,29.5182,29.5503,324700.0
2011-01-27 10:10:00,45.92,45.97,45.79,45.8,337100.0,29.5503,29.5825,29.4667,29.4731,337100.0
2011-01-27 10:15:00,45.78,45.84,45.6,45.79,691900.0,29.4602,29.4989,29.3444,29.4667,691900.0
2011-01-27 10:20:00,45.8,45.87,45.65,45.65,362900.0,29.4731,29.5182,29.3766,29.3766,362900.0
2011-01-27 10:25:00,45.65,45.88,45.65,45.86,408300.0,29.3766,29.5246,29.3766,29.5117,408300.0
2011-01-27 10:30:00,45.87,45.88,45.74,45.75,178300.0,29.5182,29.5246,29.4345,29.4409,178300.0
2011-01-27 10:35:00,45.75,45.78,45.68,45.72,204700.0,29.4409,29.4602,29.3959,29.4216,204700.0
2011-01-27 10:40:00,45.71,45.72,45.51,45.54,461500.0,29.4152,29.4216,29.2865,29.3058,461500.0
2011-01-27 10:45:00,45.55,45.65,45.55,45.57,238500.0,29.3122,29.3766,29.3122,29.3251,238500.0
2011-01-27 10:50:00,45.58,45.74,45.58,45.67,193100.0,29.3315,29.4345,29.3315,29.3895,193100.0
2011-01-27 10:55:00,45.67,45.8,45.67,45.72,172600.0,29.3895,29.4731,29.3895,29.4216,172600.0
2011-01-27 11:00:00,45.73,45.74,45.53,45.54,250500.0,29.4281,29.4345,29.2994,29.3058,250500.0
2011-01-27 11:05:00,45.53,45.62,45.44,45.48,410900.0,29.2994,29.3573,29.2415,29.2672,410900.0
2011-01-27 11:10:00,45.48,45.58,45.4,45.43,237300.0,29.2672,29.3315,29.2157,29.235,237300.0
2011-01-27 11:15:00,45.43,45.44,45.29,45.39,366800.0,29.235,29.2415,29.1449,29.2093,366800.0
2011-01-27 11:20:00,45.38,45.5,45.36,45.38,212400.0,29.2028,29.2801,29.19,29.2028,212400.0
2011-01-27 11:25:00,45.38,45.48,45.29,45.45,267800.0,29.2028,29.2672,29.1449,29.2479,267800.0
2011-01-27 11:30:00,45.45,45.58,45.41,45.49,244100.0,29.2479,29.3315,29.2221,29.2736,244100.0
2011-01-27 11:35:00,45.48,45.69,45.46,45.67,194900.0,29.2672,29.4023,29.2543,29.3895,194900.0
2011-01-27 11:40:00,45.67,45.76,45.64,45.66,171600.0,29.3895,29.4474,29.3702,29.383,171600.0
2011-01-27 11:45:00,45.66,45.73,45.61,45.63,141400.0,29.383,29.4281,29.3508,29.3637,141400.0
2011-01-27 11:50:00,45.64,45.72,45.56,45.72,180000.0,29.3702,29.4216,29.3187,29.4216,180000.0
2011-01-27 11:55:00,45.72,45.74,45.68,45.69,232100.0,29.4216,29.4345,29.3959,29.4023,232100.0
2011-01-27 12:00:00,45.69,45.75,45.67,45.72,89500.0,29.4023,29.4409,29.3895,29.4216,89500.0
2011-01-27 12:05:00,45.73,45.75,45.67,45.7,147000.0,29.4281,29.4409,29.3895,29.4088,147000.0
2011-01-27 12:10:00,45.71,45.85,45.7,45.8,202200.0,29.4152,29.5053,29.4088,29.4731,202200.0
2011-01-27 12:15:00,45.79,45.85,45.72,45.85,118900.0,29.4667,29.5053,29.4216,29.5053,118900.0
2011-01-27 12:20:00,45.85,45.87,45.76,45.82,166600.0,29.5053,29.5182,29.4474,29.486,166600.0
2011-01-27 12:25:00,45.82,45.88,45.76,45.83,146100.0,29.486,29.5246,29.4474,29.4924,146100.0
2011-01-27 12:30:00,45.82,46.02,45.81,46.01,330000.0,29.486,29.6147,29.4796,29.6083,330000.0
2011-01-27 12:35:00,46.0,46.08,45.99,46.04,319100.0,29.6018,29.6533,29.5954,29.6276,319100.0
2011-01-27 12:40:00,46.03,46.03,45.98,46.03,179700.0,29.6211,29.6211,29.589,29.6211,179700.0
2011-01-27 12:45:00,46.03,46.08,46.02,46.04,144900.0,29.6211,29.6533,29.6147,29.6276,144900.0
2011-01-27 12:50:00,46.03,46.15,46.03,46.13,207500.0,29.6211,29.6983,29.6211,29.6855,207500.0
2011-01-27 12:55:00,46.13,46.26,46.12,46.24,260400.0,29.6855,29.7691,29.679,29.7563,260400.0
2011-01-27 13:00:00,46.24,46.28,46.2,46.25,219800.0,29.7563,29.782,29.7305,29.7627,219800.0
2011-01-27 13:05:00,46.25,46.28,46.22,46.28,122000.0,29.7627,29.782,29.7434,29.782,122000.0
2011-01-27 13:10:00,46.29,46.58,46.28,46.57,716700.0,29.7884,29.9751,29.782,29.9686,716700.0
2011-01-27 13:15:00,46.57,46.73,46.48,46.72,617400.0,29.9686,30.0716,29.9107,30.0652,617400.0
2011-01-27 13:20:00,46.72,46.75,46.53,46.72,424300.0,30.0652,30.0845,29.9429,30.0652,424300.0
2011-01-27 13:25:00,46.72,46.8,46.7,46.72,438200.0,30.0652,30.1166,30.0523,30.0652,438200.0
2011-01-27 13:30:00,46.71,46.81,46.67,46.76,321200.0,30.0587,30.1231,30.033,30.0909,321200.0
2011-01-27 13:35:00,46.75,46.78,46.46,46.52,346600.0,30.0845,30.1038,29.8978,29.9364,346600.0
2011-01-27 13:40:00,46.51,46.69,46.45,46.66,239400.0,29.93,30.0458,29.8914,30.0265,239400.0
2011-01-27 13:45:00,46.66,46.74,46.64,46.73,157800.0,30.0265,30.078,30.0137,30.0716,157800.0
2011-01-27 13:50:00,46.73,46.78,46.5,46.56,316000.0,30.0716,30.1038,29.9236,29.9622,316000.0
2011-01-27 13:55:00,46.56,46.78,46.56,46.59,199700.0,29.9622,30.1038,29.9622,29.9815,199700.0
2011-01-27 14:00:00,46.6,46.71,46.53,46.59,241800.0,29.9879,30.0587,29.9429,29.9815,241800.0
2011-01-27 14:05:00,46.58,46.63,46.54,46.57,106200.0,29.9751,30.0072,29.9493,29.9686,106200.0
2011-01-27 14:10:00,46.57,46.6,46.48,46.54,162900.0,29.9686,29.9879,29.9107,29.9493,162900.0
2011-01-27 14:15:00,46.54,46.64,46.53,46.57,138900.0,29.9493,30.0137,29.9429,29.9686,138900.0
2011-01-27 14:20:00,46.57,46.61,46.54,46.56,119100.0,29.9686,29.9944,29.9493,29.9622,119100.0
2011-01-27 14:25:00,46.55,46.59,46.45,46.47,182200.0,29.9558,29.9815,29.8914,29.9043,182200.0
2011-01-27 14:30:00,46.46,46.55,46.36,46.36,202800.0,29.8978,29.9558,29.8335,29.8335,202800.0
2011-01-27 14:35:00,46.37,46.53,46.36,46.53,231400.0,29.8399,29.9429,29.8335,29.9429,231400.0
2011-01-27 14:40:00,46.52,46.65,46.46,46.56,218600.0,29.9364,30.0201,29.8978,29.9622,218600.0
2011-01-27 14:45:00,46.57,46.64,46.53,46.6,143700.0,29.9686,30.0137,29.9429,29.9879,143700.0
2011-01-27 14:50:00,46.6,46.64,46.52,46.56,138500.0,29.9879,30.0137,29.9364,29.9622,138500.0
2011-01-27 14:55:00,46.56,46.68,46.56,46.64,169000.0,29.9622,30.0394,29.9622,30.0137,169000.0
2011-01-27 15:00:00,46.64,46.65,46.48,46.57,174400.0,30.0137,30.0201,29.9107,29.9686,174400.0
2011-01-27 15:05:00,46.57,46.63,46.52,46.63,166000.0,29.9686,30.0072,29.9364,30.0072,166000.0
2011-01-27 15:10:00,46.63,46.7,46.62,46.7,227400.0,30.0072,30.0523,30.0008,30.0523,227400.0
2011-01-27 15:15:00,46.7,46.8,46.65,46.7,329800.0,30.0523,30.1166,30.0201,30.0523,329800.0
2011-01-27 15:20:00,46.7,46.75,46.67,46.75,260500.0,30.0523,30.0845,30.033,30.0845,260500.0
2011-01-27 15:25:00,46.75,46.88,46.74,46.83,462400.0,30.0845,30.1681,30.078,30.1359,462400.0
2011-01-27 15:30:00,46.81,46.94,46.79,46.85,445100.0,30.1231,30.2067,30.1102,30.1488,445100.0
2011-01-27 15:35:00,46.85,46.98,46.85,46.97,509600.0,30.1488,30.2325,30.1488,30.226,509600.0
2011-01-27 15:40:00,46.97,47.13,46.95,47.05,725900.0,30.226,30.329,30.2132,30.2775,725900.0
2011-01-27 15:45:00,47.06,47.11,46.99,47.03,511300.0,30.2839,30.3161,30.2389,30.2646,511300.0
2011-01-27 15:50:00,47.02,47.11,46.86,46.89,604500.0,30.2582,30.3161,30.1552,30.1746,604500.0
2011-01-27 15:55:00,46.89,46.95,46.86,46.89,536000.0,30.1746,30.2132,30.1552,30.1746,536000.0
2011-01-28 09:30:00,46.65,47.22,46.56,46.81,774100.0,30.0201,30.3869,29.9622,30.1231,774100.0
2011-01-28 09:35:00,46.82,47.07,46.64,46.9,685000.0,30.1295,30.2904,30.0137,30.181,685000.0
2011-01-28 09:40:00,46.9,47.03,46.76,47.02,332200.0,30.181,30.2646,30.0909,30.2582,332200.0
2011-01-28 09:45:00,47.03,47.17,46.94,46.94,441000.0,30.2646,30.3547,30.2067,30.2067,441000.0
2011-01-28 09:50:00,46.94,47.08,46.91,46.92,372100.0,30.2067,30.2968,30.1874,30.1939,372100.0
2011-01-28 09:55:00,46.92,47.04,46.8,46.89,463600.0,30.1939,30.2711,30.1166,30.1746,463600.0
2011-01-28 10:00:00,46.88,46.88,46.59,46.62,471600.0,30.1681,30.1681,29.9815,30.0008,471600.0
2011-01-28 10:05:00,46.62,46.66,46.53,46.61,534200.0,30.0008,30.0265,29.9429,29.9944,534200.0
2011-01-28 10:10:00,46.61,46.67,46.55,46.59,283600.0,29.9944,30.033,29.9558,29.9815,283600.0
2011-01-28 10:15:00,46.6,46.73,46.58,46.58,385600.0,29.9879,30.0716,29.9751,29.9751,385600.0
2011-01-28 10:20:00,46.59,46.59,46.22,46.26,894600.0,29.9815,29.9815,29.7434,29.7691,894600.0
2011-01-28 10:25:00,46.26,46.4,46.13,46.16,695400.0,29.7691,29.8592,29.6855,29.7048,695400.0
2011-01-28 10:30:00,46.16,46.19,46.08,46.09,391900.0,29.7048,29.7241,29.6533,29.6597,391900.0
2011-01-28 10:35:00,46.09,46.29,46.09,46.24,241400.0,29.6597,29.7884,29.6597,29.7563,241400.0
2011-01-28 10:40:00,46.23,46.3,46.18,46.3,246700.0,29.7498,29.7949,29.7177,29.7949,246700.0
2011-01-28 10:45:00,46.31,46.31,46.05,46.14,322300.0,29.8013,29.8013,29.634,29.6919,322300.0
2011-01-28 10:50:00,46.15,46.18,46.05,46.11,327600.0,29.6983,29.7177,29.634,29.6726,327600.0
2011-01-28 10:55:00,46.11,46.15,45.92,45.96,398900.0,29.6726,29.6983,29.5503,29.5761,398900.0
2011-01-28 11:00:00,45.96,46.08,45.8,46.06,371800.0,29.5761,29.6533,29.4731,29.6404,371800.0
2011-01-28 11:05:00,46.06,46.2,45.98,46.16,328100.0,29.6404,29.7305,29.589,29.7048,328100.0
2011-01-28 11:10:00,46.17,46.22,46.13,46.21,265300.0,29.7112,29.7434,29.6855,29.737,265300.0
2011-01-28 11:15:00,46.2,46.24,46.1,46.23,410800.0,29.7305,29.7563,29.6662,29.7498,410800.0
2011-01-28 11:20:00,46.23,46.25,46.17,46.19,246200.0,29.7498,29.7627,29.7112,29.7241,246200.0
2011-01-28 11:25:00,46.19,46.24,46.12,46.15,152700.0,29.7241,29.7563,29.679,29.6983,152700.0
2011-01-28 11:30:00,46.15,46.16,45.86,45.87,455200.0,29.6983,29.7048,29.5117,29.5182,455200.0
2011-01-28 11:35:00,45.88,45.92,45.82,45.87,418100.0,29.5246,29.5503,29.486,29.5182,418100.0
2011-01-28 11:40:00,45.87,45.92,45.75,45.76,292800.0,29.5182,29.5503,29.4409,29.4474,292800.0
2011-01-28 11:45:00,45.77,45.79,45.6,45.62,525300.0,29.4538,29.4667,29.3444,29.3573,525300.0
2011-01-28 11:50:00,45.62,45.66,45.55,45.63,513600.0,29.3573,29.383,29.3122,29.3637,513600.0
2011-01-28 11:55:00,45.63,45.69,45.47,45.61,528200.0,29.3637,29.4023,29.2608,29.3508,528200.0
2011-01-28 12:00:00,45.61,45.63,45.46,45.5,512600.0,29.3508,29.3637,29.2543,29.2801,512600.0
2011-01-28 12:05:00,45.5,45.59,45.46,45.51,476700.0,29.2801,29.338,29.2543,29.2865,476700.0
2011-01-28 12:10:00,45.51,45.61,45.5,45.52,415400.0,29.2865,29.3508,29.2801,29.2929,415400.0
2011-01-28 12:15:00,45.53,45.65,45.52,45.6,264000.0,29.2994,29.3766,29.2929,29.3444,264000.0
2011-01-28 12:20:00,45.6,45.69,45.5,45.51,477300.0,29.3444,29.4023,29.2801,29.2865,477300.0
2011-01-28 12:25:00,45.51,45.64,45.5,45.55,188400.0,29.2865,29.3702,29.2801,29.3122,188400.0
2011-01-28 12:30:00,45.55,45.65,45.52,45.57,219600.0,29.3122,29.3766,29.2929,29.3251,219600.0
2011-01-28 12:35:00,45.56,45.64,45.52,45.6,256000.0,29.3187,29.3702,29.2929,29.3444,256000.0
2011-01-28 12:40:00,45.61,45.91,45.58,45.87,494800.0,29.3508,29.5439,29.3315,29.5182,494800.0
2011-01-28 12:45:00,45.86,45.9,45.79,45.84,283900.0,29.5117,29.5375,29.4667,29.4989,283900.0
2011-01-28 12:50:00,45.85,45.89,45.75,45.75,259800.0,29.5053,29.531,29.4409,29.4409,259800.0
2011-01-28 12:55:00,45.75,45.82,45.66,45.78,172200.0,29.4409,29.486,29.383,29.4602,172200.0
2011-01-28 13:00:00,45.79,45.8,45.6,45.62,177000.0,29.4667,29.4731,29.3444,29.3573,177000.0
2011-01-28 13:05:00,45.61,45.62,45.5,45.5,226300.0,29.3508,29.3573,29.2801,29.2801,226300.0
2011-01-28 13:10:00,45.51,45.69,45.45,45.67,448700.0,29.2865,29.4023,29.2479,29.3895,448700.0
2011-01-28 13:15:00,45.66,45.67,45.47,45.58,236400.0,29.383,29.3895,29.2608,29.3315,236400.0
2011-01-28 13:20:00,45.58,45.6,45.39,45.52,395800.0,29.3315,29.3444,29.2093,29.2929,395800.0
2011-01-28 13:25:00,45.53,45.55,45.39,45.44,201300.0,29.2994,29.3122,29.2093,29.2415,201300.0
2011-01-28 13:30:00,45.44,45.55,45.43,45.5,146500.0,29.2415,29.3122,29.235,29.2801,146500.0
2011-01-28 13:35:00,45.48,45.53,45.4,45.42,148700.0,29.2672,29.2994,29.2157,29.2286,148700.0
2011-01-28 13:40:00,45.42,45.59,45.41,45.5,388000.0,29.2286,29.338,29.2221,29.2801,388000.0
2011-01-28 13:45:00,45.49,45.57,45.44,45.5,94400.0,29.2736,29.3251,29.2415,29.2801,94400.0
2011-01-28 13:50:00,45.51,45.62,45.51,45.59,174100.0,29.2865,29.3573,29.2865,29.338,174100.0
2011-01-28 13:55:00,45.58,45.74,45.55,45.72,228400.0,29.3315,29.4345,29.3122,29.4216,228400.0
2011-01-28 14:00:00,45.71,45.72,45.64,45.67,172100.0,29.4152,29.4216,29.3702,29.3895,172100.0
2011-01-28 14:05:00,45.66,45.69,45.54,45.55,318100.0,29.383,29.4023,29.3058,29.3122,318100.0
2011-01-28 14:10:00,45.55,45.6,45.52,45.54,130900.0,29.3122,29.3444,29.2929,29.3058,130900.0
2011-01-28 14:15:00,45.55,45.68,45.5,45.63,178400.0,29.3122,29.3959,29.2801,29.3637,178400.0
2011-01-28 14:20:00,45.64,45.66,45.52,45.59,247200.0,29.3702,29.383,29.2929,29.338,247200.0
2011-01-28 14:25:00,45.57,45.6,45.52,45.54,137300.0,29.3251,29.3444,29.2929,29.3058,137300.0
2011-01-28 14:30:00,45.54,45.54,45.45,45.51,185900.0,29.3058,29.3058,29.2479,29.2865,185900.0
2011-01-28 14:35:00,45.51,45.53,45.42,45.45,156900.0,29.2865,29.2994,29.2286,29.2479,156900.0
2011-01-28 14:40:00,45.46,45.57,45.44,45.55,220000.0,29.2543,29.3251,29.2415,29.3122,220000.0
2011-01-28 14:45:00,45.56,45.72,45.5,45.66,279800.0,29.3187,29.4216,29.2801,29.383,279800.0
2011-01-28 14:50:00,45.66,45.69,45.58,45.6,171100.0,29.383,29.4023,29.3315,29.3444,171100.0
2011-01-28 14:55:00,45.59,45.67,45.52,45.65,161100.0,29.338,29.3895,29.2929,29.3766,161100.0
2011-01-28 15:00:00,45.65,45.69,45.57,45.66,133100.0,29.3766,29.4023,29.3251,29.383,133100.0
2011-01-28 15:05:00,45.65,45.7,45.61,45.62,175700.0,29.3766,29.4088,29.3508,29.3573,175700.0
2011-01-28 15:10:00,45.61,45.69,45.56,45.6,315900.0,29.3508,29.4023,29.3187,29.3444,315900.0
2011-01-28 15:15:00,45.6,45.66,45.53,45.61,332900.0,29.3444,29.383,29.2994,29.3508,332900.0
2011-01-28 15:20:00,45.6,45.64,45.55,45.61,349200.0,29.3444,29.3702,29.3122,29.3508,349200.0
2011-01-28 15:25:00,45.6,45.63,45.53,45.58,235700.0,29.3444,29.3637,29.2994,29.3315,235700.0
2011-01-28 15:30:00,45.58,45.62,45.52,45.58,343500.0,29.3315,29.3573,29.2929,29.3315,343500.0
2011-01-28 15:35:00,45.59,45.61,45.54,45.58,352500.0,29.338,29.3508,29.3058,29.3315,352500.0
2011-01-28 15:40:00,45.58,45.61,45.46,45.59,493700.0,29.3315,29.3508,29.2543,29.338,493700.0
2011-01-28 15:45:00,45.59,45.68,45.59,45.66,520400.0,29.338,29.3959,29.338,29.383,520400.0
2011-01-28 15:50:00,45.66,45.67,45.58,45.63,852800.0,29.383,29.3895,29.3315,29.3637,852800.0
2011-01-28 15:55:00,45.63,45.65,45.57,45.59,509100.0,29.3637,29.3766,29.3251,29.338,509100.0
2011-01-31 09:30:00,45.89,46.16,45.8,46.03,572400.0,29.531,29.7048,29.4731,29.6211,572400.0
2011-01-31 09:35:00,46.01,46.04,45.8,45.92,423300.0,29.6083,29.6276,29.4731,29.5503,423300.0
2011-01-31 09:40:00,45.91,46.2,45.65,46.19,498600.0,29.5439,29.7305,29.3766,29.7241,498600.0
2011-01-31 09:45:00,46.19,46.2,45.78,46.0,432300.0,29.7241,29.7305,29.4602,29.6018,432300.0
2011-01-31 09:50:00,46.0,46.3,46.0,46.23,458500.0,29.6018,29.7949,29.6018,29.7498,458500.0
2011-01-31 09:55:00,46.23,46.38,46.11,46.27,588800.0,29.7498,29.8464,29.6726,29.7756,588800.0
2011-01-31 10:00:00,46.27,46.67,46.21,46.48,808300.0,29.7756,30.033,29.737,29.9107,808300.0
2011-01-31 10:05:00,46.47,46.53,46.34,46.41,346400.0,29.9043,29.9429,29.8206,29.8657,346400.0
2011-01-31 10:10:00,46.42,46.5,46.21,46.25,371600.0,29.8721,29.9236,29.737,29.7627,371600.0
2011-01-31 10:15:00,46.24,46.36,46.15,46.33,251500.0,29.7563,29.8335,29.6983,29.8142,251500.0
2011-01-31 10:20:00,46.33,46.63,46.33,46.55,492300.0,29.8142,30.0072,29.8142,29.9558,492300.0
2011-01-31 10:25:00,46.56,46.7,46.55,46.59,294200.0,29.9622,30.0523,29.9558,29.9815,294200.0
2011-01-31 10:30:00,46.59,46.7,46.49,46.53,278000.0,29.9815,30.0523,29.9171,29.9429,278000.0
2011-01-31 10:35:00,46.53,46.68,46.46,46.67,364700.0,29.9429,30.0394,29.8978,30.033,364700.0
2011-01-31 10:40:00,46.67,46.73,46.54,46.63,281800.0,30.033,30.0716,29.9493,30.0072,281800.0
2011-01-31 10:45:00,46.62,46.77,46.24,46.42,784900.0,30.0008,30.0973,29.7563,29.8721,784900.0
2011-01-31 10:50:00,46.42,46.63,46.39,46.49,463400.0,29.8721,30.0072,29.8528,29.9171,463400.0
2011-01-31 10:55:00,46.48,46.73,46.46,46.62,436200.0,29.9107,30.0716,29.8978,30.0008,436200.0
2011-01-31 11:00:00,46.62,46.84,46.57,46.84,381700.0,30.0008,30.1424,29.9686,30.1424,381700.0
2011-01-31 11:05:00,46.84,46.88,46.71,46.78,282600.0,30.1424,30.1681,30.0587,30.1038,282600.0
2011-01-31 11:10:00,46.78,46.84,46.75,46.79,170100.0,30.1038,30.1424,30.0845,30.1102,170100.0
2011-01-31 11:15:00,46.79,46.83,46.7,46.71,224600.0,30.1102,30.1359,30.0523,30.0587,224600.0
2011-01-31 11:20:00,46.71,46.76,46.65,46.68,156800.0,30.0587,30.0909,30.0201,30.0394,156800.0
2011-01-31 11:25:00,46.69,46.79,46.68,46.72,146600.0,30.0458,30.1102,30.0394,30.0652,146600.0
2011-01-31 11:30:00,46.73,46.75,46.57,46.62,196600.0,30.0716,30.0845,29.9686,30.0008,196600.0
2011-01-31 11:35:00,46.62,46.66,46.52,46.57,197400.0,30.0008,30.0265,29.9364,29.9686,197400.0
2011-01-31 11:40:00,46.56,46.65,46.52,46.61,181800.0,29.9622,30.0201,29.9364,29.9944,181800.0
2011-01-31 11:45:00,46.61,46.64,46.47,46.53,166400.0,29.9944,30.0137,29.9043,29.9429,166400.0
2011-01-31 11:50:00,46.53,46.58,46.47,46.51,96000.0,29.9429,29.9751,29.9043,29.93,96000.0
2011-01-31 11:55:00,46.5,46.59,46.47,46.5,105200.0,29.9236,29.9815,29.9043,29.9236,105200.0
2011-01-31 12:00:00,46.51,46.58,46.5,46.54,103400.0,29.93,29.9751,29.9236,29.9493,103400.0
2011-01-31 12:05:00,46.54,46.7,46.54,46.6,229700.0,29.9493,30.0523,29.9493,29.9879,229700.0
2011-01-31 12:10:00,46.6,46.7,46.6,46.6,105300.0,29.9879,30.0523,29.9879,29.9879,105300.0
2011-01-31 12:15:00,46.61,46.7,46.59,46.69,174700.0,29.9944,30.0523,29.9815,30.0458,174700.0
2011-01-31 12:20:00,46.7,46.72,46.6,46.61,145300.0,30.0523,30.0652,29.9879,29.9944,145300.0
2011-01-31 12:25:00,46.61,46.68,46.56,46.63,198900.0,29.9944,30.0394,29.9622,30.0072,198900.0
2011-01-31 12:30:00,46.62,46.65,46.55,46.59,181800.0,30.0008,30.0201,29.9558,29.9815,181800.0
2011-01-31 12:35:00,46.59,46.61,46.51,46.55,144800.0,29.9815,29.9944,29.93,29.9558,144800.0
2011-01-31 12:40:00,46.55,46.55,46.44,46.49,175900.0,29.9558,29.9558,29.885,29.9171,175900.0
2011-01-31 12:45:00,46.48,46.56,46.46,46.46,105400.0,29.9107,29.9622,29.8978,29.8978,105400.0
2011-01-31 12:50:00,46.46,46.55,46.44,46.46,127100.0,29.8978,29.9558,29.885,29.8978,127100.0
2011-01-31 12:55:00,46.45,46.5,46.41,46.41,127600.0,29.8914,29.9236,29.8657,29.8657,127600.0
2011-01-31 13:00:00,46.41,46.51,46.4,46.51,135900.0,29.8657,29.93,29.8592,29.93,135900.0
2011-01-31 13:05:00,46.51,46.59,46.46,46.5,156400.0,29.93,29.9815,29.8978,29.9236,156400.0
2011-01-31 13:10:00,46.5,46.53,46.43,46.49,84900.0,29.9236,29.9429,29.8785,29.9171,84900.0
2011-01-31 13:15:00,46.48,46.5,46.43,46.44,104000.0,29.9107,29.9236,29.8785,29.885,104000.0
2011-01-31 13:20:00,46.43,46.47,46.41,46.45,128000.0,29.8785,29.9043,29.8657,29.8914,128000.0
2011-01-31 13:25:00,46.45,46.53,46.45,46.51,92600.0,29.8914,29.9429,29.8914,29.93,92600.0
2011-01-31 13:30:00,46.52,46.56,46.46,46.51,137700.0,29.9364,29.9622,29.8978,29.93,137700.0
2011-01-31 13:35:00,46.52,46.56,46.46,46.52,193300.0,29.9364,29.9622,29.8978,29.9364,193300.0
2011-01-31 13:40:00,46.52,46.54,46.48,46.5,78200.0,29.9364,29.9493,29.9107,29.9236,78200.0
2011-01-31 13:45:00,46.5,46.59,46.48,46.58,118900.0,29.9236,29.9815,29.9107,29.9751,118900.0
2011-01-31 13:50:00,46.58,46.6,46.5,46.52,160600.0,29.9751,29.9879,29.9236,29.9364,160600.0
2011-01-31 13:55:00,46.52,46.54,46.48,46.51,74600.0,29.9364,29.9493,29.9107,29.93,74600.0
2011-01-31 14:00:00,46.52,46.64,46.51,46.57,135800.0,29.9364,30.0137,29.93,29.9686,135800.0
2011-01-31 14:05:00,46.56,46.59,46.51,46.52,93600.0,29.9622,29.9815,29.93,29.9364,93600.0
2011-01-31 14:10:00,46.52,46.53,46.46,46.46,135200.0,29.9364,29.9429,29.8978,29.8978,135200.0
2011-01-31 14:15:00,46.45,46.47,46.4,46.44,183300.0,29.8914,29.9043,29.8592,29.885,183300.0
2011-01-31 14:20:00,46.44,46.46,46.34,46.36,96700.0,29.885,29.8978,29.8206,29.8335,96700.0
2011-01-31 14:25:00,46.36,46.44,46.35,46.38,168500.0,29.8335,29.885,29.8271,29.8464,168500.0
2011-01-31 14:30:00,46.37,46.45,46.33,46.44,333400.0,29.8399,29.8914,29.8142,29.885,333400.0
2011-01-31 14:35:00,46.44,46.49,46.36,46.43,170400.0,29.885,29.9171,29.8335,29.8785,170400.0
2011-01-31 14:40:00,46.43,46.43,46.38,46.4,70500.0,29.8785,29.8785,29.8464,29.8592,70500.0
2011-01-31 14:45:00,46.41,46.42,46.25,46.26,193300.0,29.8657,29.8721,29.7627,29.7691,193300.0
2011-01-31 14:50:00,46.25,46.28,46.15,46.27,294200.0,29.7627,29.782,29.6983,29.7756,294200.0
2011-01-31 14:55:00,46.27,46.35,46.25,46.29,161400.0,29.7756,29.8271,29.7627,29.7884,161400.0
2011-01-31 15:00:00,46.29,46.41,46.29,46.31,236100.0,29.7884,29.8657,29.7884,29.8013,236100.0
2011-01-31 15:05:00,46.31,46.39,46.3,46.38,135100.0,29.8013,29.8528,29.7949,29.8464,135100.0
2011-01-31 15:10:00,46.38,46.42,46.35,46.41,115500.0,29.8464,29.8721,29.8271,29.8657,115500.0
2011-01-31 15:15:00,46.4,46.5,46.38,46.44,182100.0,29.8592,29.9236,29.8464,29.885,182100.0
2011-01-31 15:20:00,46.44,46.48,46.37,46.4,227900.0,29.885,29.9107,29.8399,29.8592,227900.0
2011-01-31 15:25:00,46.4,46.45,46.33,46.35,211400.0,29.8592,29.8914,29.8142,29.8271,211400.0
2011-01-31 15:30:00,46.34,46.37,46.23,46.35,309700.0,29.8206,29.8399,29.7498,29.8271,309700.0
2011-01-31 15:35:00,46.35,46.37,46.29,46.33,123400.0,29.8271,29.8399,29.7884,29.8142,123400.0
2011-01-31 15:40:00,46.33,46.41,46.31,46.37,210300.0,29.8142,29.8657,29.8013,29.8399,210300.0
2011-01-31 15:45:00,46.36,46.42,46.3,46.35,303700.0,29.8335,29.8721,29.7949,29.8271,303700.0
2011-01-31 15:50:00,46.35,46.38,46.3,46.36,341200.0,29.8271,29.8464,29.7949,29.8335,341200.0
2011-01-31 15:55:00,46.36,46.48,46.32,46.46,659100.0,29.8335,29.9107,29.8077,29.8978,659100.0
2011-02-01 09:30:00,47.34,47.6,47.13,47.59,1187000.0,30.4641,30.6314,30.329,30.625,1187000.0
2011-02-01 09:35:00,47.59,47.68,47.25,47.41,751000.0,30.625,30.6829,30.4062,30.5092,751000.0
2011-02-01 09:40:00,47.42,47.46,47.05,47.1,637400.0,30.5156,30.5414,30.2775,30.3097,637400.0
2011-02-01 09:45:00,47.1,47.2,47.0,47.14,666100.0,30.3097,30.374,30.2453,30.3354,666100.0
2011-02-01 09:50:00,47.12,47.39,47.1,47.22,613500.0,30.3226,30.4963,30.3097,30.3869,613500.0
2011-02-01 09:55:00,47.21,47.39,47.15,47.36,416900.0,30.3805,30.4963,30.3419,30.477,416900.0
2011-02-01 10:00:00,47.35,47.44,47.12,47.12,486900.0,30.4706,30.5285,30.3226,30.3226,486900.0
2011-02-01 10:05:00,47.12,47.3,47.11,47.24,334000.0,30.3226,30.4384,30.3161,30.3998,334000.0
2011-02-01 10:10:00,47.23,47.29,47.18,47.2,239200.0,30.3933,30.432,30.3612,30.374,239200.0
2011-02-01 10:15:00,47.2,47.35,47.18,47.33,329600.0,30.374,30.4706,30.3612,30.4577,329600.0
2011-02-01 10:20:00,47.34,47.52,47.33,47.5,545000.0,30.4641,30.58,30.4577,30.5671,545000.0
2011-02-01 10:25:00,47.49,47.51,47.36,47.45,322100.0,30.5607,30.5735,30.477,30.5349,322100.0
2011-02-01 10:30:00,47.45,47.55,47.42,47.55,356400.0,30.5349,30.5993,30.5156,30.5993,356400.0
2011-02-01 10:35:00,47.55,47.57,47.46,47.57,512600.0,30.5993,30.6121,30.5414,30.6121,512600.0
2011-02-01 10:40:00,47.57,47.8,47.53,47.8,721300.0,30.6121,30.7602,30.5864,30.7602,721300.0
2011-02-01 10:45:00,47.79,47.92,47.73,47.85,515200.0,30.7537,30.8374,30.7151,30.7923,515200.0
2011-02-01 10:50:00,47.86,47.96,47.83,47.93,426100.0,30.7988,30.8631,30.7795,30.8438,426100.0
2011-02-01 10:55:00,47.93,48.25,47.93,48.18,1071200.0,30.8438,31.0497,30.8438,31.0047,1071200.0
2011-02-01 11:00:00,48.17,48.18,47.98,48.04,379900.0,30.9983,31.0047,30.876,30.9146,379900.0
2011-02-01 11:05:00,48.03,48.24,48.0,48.15,422300.0,30.9082,31.0433,30.8889,30.9854,422300.0
2011-02-01 11:10:00,48.15,48.2,47.85,48.2,1054800.0,30.9854,31.0176,30.7923,31.0176,1054800.0
2011-02-01 11:15:00,48.19,48.25,48.05,48.06,490800.0,31.0111,31.0497,30.921,30.9275,490800.0
2011-02-01 11:20:00,48.06,48.25,48.06,48.21,343900.0,30.9275,31.0497,30.9275,31.024,343900.0
2011-02-01 11:25:00,48.2,48.33,48.2,48.26,465700.0,31.0176,31.1012,31.0176,31.0562,465700.0
2011-02-01 11:30:00,48.26,48.38,48.22,48.3,355400.0,31.0562,31.1334,31.0304,31.0819,355400.0
2011-02-01 11:35:00,48.3,48.51,48.26,48.5,648200.0,31.0819,31.2171,31.0562,31.2106,648200.0
2011-02-01 11:40:00,48.5,48.6,48.46,48.58,555900.0,31.2106,31.275,31.1849,31.2621,555900.0
2011-02-01 11:45:00,48.57,48.57,48.42,48.45,444600.0,31.2557,31.2557,31.1591,31.1784,444600.0
2011-02-01 11:50:00,48.46,48.52,48.4,48.49,294000.0,31.1849,31.2235,31.1463,31.2042,294000.0
2011-02-01 11:55:00,48.52,48.54,48.46,48.47,202400.0,31.2235,31.2364,31.1849,31.1913,202400.0
2011-02-01 12:00:00,48.47,48.48,48.12,48.47,693800.0,31.1913,31.1977,30.9661,31.1913,693800.0
2011-02-01 12:05:00,48.45,48.53,48.37,48.45,420100.0,31.1784,31.2299,31.127,31.1784,420100.0
2011-02-01 12:10:00,48.45,48.56,48.41,48.51,345600.0,31.1784,31.2492,31.1527,31.2171,345600.0
2011-02-01 12:15:00,48.51,48.58,48.47,48.53,290400.0,31.2171,31.2621,31.1913,31.2299,290400.0
2011-02-01 12:20:00,48.53,48.6,48.52,48.57,341400.0,31.2299,31.275,31.2235,31.2557,341400.0
2011-02-01 12:25:00,48.58,48.61,48.5,48.6,262500.0,31.2621,31.2814,31.2106,31.275,262500.0
2011-02-01 12:30:00,48.6,48.64,48.54,48.56,182200.0,31.275,31.3007,31.2364,31.2492,182200.0
2011-02-01 12:35:00,48.56,48.65,48.55,48.63,184000.0,31.2492,31.3071,31.2428,31.2943,184000.0
2011-02-01 12:40:00,48.63,48.63,48.54,48.57,174800.0,31.2943,31.2943,31.2364,31.2557,174800.0
2011-02-01 12:45:00,48.57,48.59,48.54,48.55,169200.0,31.2557,31.2685,31.2364,31.2428,169200.0
2011-02-01 12:50:00,48.55,48.75,48.54,48.74,377500.0,31.2428,31.3715,31.2364,31.3651,377500.0
2011-02-01 12:55:00,48.73,48.78,48.69,48.78,373500.0,31.3586,31.3908,31.3329,31.3908,373500.0
2011-02-01 13:00:00,48.77,48.81,48.73,48.73,251000.0,31.3844,31.4101,31.3586,31.3586,251000.0
2011-02-01 13:05:00,48.73,48.75,48.6,48.65,321100.0,31.3586,31.3715,31.275,31.3071,321100.0
2011-02-01 13:10:00,48.65,48.71,48.6,48.61,243500.0,31.3071,31.3458,31.275,31.2814,243500.0
2011-02-01 13:15:00,48.61,48.67,48.52,48.53,261500.0,31.2814,31.32,31.2235,31.2299,261500.0
2011-02-01 13:20:00,48.54,48.58,48.48,48.54,323700.0,31.2364,31.2621,31.1977,31.2364,323700.0
2011-02-01 13:25:00,48.54,48.65,48.54,48.59,172100.0,31.2364,31.3071,31.2364,31.2685,172100.0
2011-02-01 13:30:00,48.59,48.63,48.55,48.58,132100.0,31.2685,31.2943,31.2428,31.2621,132100.0
2011-02-01 13:35:00,48.58,48.61,48.54,48.56,175300.0,31.2621,31.2814,31.2364,31.2492,175300.0
2011-02-01 13:40:00,48.56,48.65,48.55,48.57,186900.0,31.2492,31.3071,31.2428,31.2557,186900.0
2011-02-01 13:45:00,48.57,48.62,48.54,48.57,110300.0,31.2557,31.2878,31.2364,31.2557,110300.0
2011-02-01 13:50:00,48.56,48.59,48.54,48.56,104300.0,31.2492,31.2685,31.2364,31.2492,104300.0
2011-02-01 13:55:00,48.56,48.57,48.48,48.5,133500.0,31.2492,31.2557,31.1977,31.2106,133500.0
2011-02-01 14:00:00,48.49,48.54,48.45,48.51,212600.0,31.2042,31.2364,31.1784,31.2171,212600.0
2011-02-01 14:05:00,48.5,48.54,48.47,48.51,93500.0,31.2106,31.2364,31.1913,31.2171,93500.0
2011-02-01 14:10:00,48.51,48.65,48.5,48.62,191600.0,31.2171,31.3071,31.2106,31.2878,191600.0
2011-02-01 14:15:00,48.61,48.69,48.59,48.6,180500.0,31.2814,31.3329,31.2685,31.275,180500.0
2011-02-01 14:20:00,48.61,48.67,48.54,48.54,184300.0,31.2814,31.32,31.2364,31.2364,184300.0
2011-02-01 14:25:00,48.55,48.61,48.54,48.56,81600.0,31.2428,31.2814,31.2364,31.2492,81600.0
2011-02-01 14:30:00,48.56,48.66,48.56,48.62,201600.0,31.2492,31.3136,31.2492,31.2878,201600.0
2011-02-01 14:35:00,48.63,48.73,48.62,48.63,297800.0,31.2943,31.3586,31.2878,31.2943,297800.0
2011-02-01 14:40:00,48.63,48.76,48.63,48.75,235100.0,31.2943,31.3779,31.2943,31.3715,235100.0
2011-02-01 14:45:00,48.76,48.76,48.67,48.68,176200.0,31.3779,31.3779,31.32,31.3264,176200.0
2011-02-01 14:50:00,48.67,48.69,48.59,48.6,249500.0,31.32,31.3329,31.2685,31.275,249500.0
2011-02-01 14:55:00,48.6,48.71,48.59,48.68,244800.0,31.275,31.3458,31.2685,31.3264,244800.0
2011-02-01 15:00:00,48.68,48.7,48.62,48.67,203500.0,31.3264,31.3393,31.2878,31.32,203500.0
2011-02-01 15:05:00,48.66,48.75,48.66,48.74,185100.0,31.3136,31.3715,31.3136,31.3651,185100.0
2011-02-01 15:10:00,48.75,48.77,48.7,48.73,174700.0,31.3715,31.3844,31.3393,31.3586,174700.0
2011-02-01 15:15:00,48.73,48.75,48.68,48.7,152300.0,31.3586,31.3715,31.3264,31.3393,152300.0
2011-02-01 15:20:00,48.7,48.71,48.66,48.7,195700.0,31.3393,31.3458,31.3136,31.3393,195700.0
2011-02-01 15:25:00,48.7,48.72,48.67,48.7,249100.0,31.3393,31.3522,31.32,31.3393,249100.0
2011-02-01 15:30:00,48.69,48.78,48.68,48.78,331000.0,31.3329,31.3908,31.3264,31.3908,331000.0
2011-02-01 15:35:00,48.77,48.88,48.77,48.84,479900.0,31.3844,31.4552,31.3844,31.4294,479900.0
2011-02-01 15:40:00,48.84,49.0,48.82,49.0,896200.0,31.4294,31.5324,31.4165,31.5324,896200.0
2011-02-01 15:45:00,49.0,49.25,48.99,49.24,1082100.0,31.5324,31.6933,31.5259,31.6868,1082100.0
2011-02-01 15:50:00,49.24,49.26,49.07,49.07,930900.0,31.6868,31.6997,31.5774,31.5774,930900.0
2011-02-01 15:55:00,49.07,49.1,49.0,49.07,855600.0,31.5774,31.5967,31.5324,31.5774,855600.0
2011-02-02 09:30:00,49.1,49.29,48.81,48.91,709300.0,31.5967,31.719,31.4101,31.4745,709300.0
2011-02-02 09:35:00,48.91,48.93,48.4,48.46,1070600.0,31.4745,31.4873,31.1463,31.1849,1070600.0
2011-02-02 09:40:00,48.43,48.5,48.18,48.5,864000.0,31.1656,31.2106,31.0047,31.2106,864000.0
2011-02-02 09:45:00,48.5,48.8,48.49,48.78,751300.0,31.2106,31.4037,31.2042,31.3908,751300.0
2011-02-02 09:50:00,48.77,48.88,48.69,48.75,592900.0,31.3844,31.4552,31.3329,31.3715,592900.0
2011-02-02 09:55:00,48.76,48.92,48.75,48.83,498800.0,31.3779,31.4809,31.3715,31.423,498800.0
2011-02-02 10:00:00,48.83,48.87,48.44,48.52,681700.0,31.423,31.4487,31.172,31.2235,681700.0
2011-02-02 10:05:00,48.52,48.66,48.48,48.65,386400.0,31.2235,31.3136,31.1977,31.3071,386400.0
2011-02-02 10:10:00,48.65,48.77,48.55,48.69,364500.0,31.3071,31.3844,31.2428,31.3329,364500.0
2011-02-02 10:15:00,48.69,48.78,48.66,48.72,200700.0,31.3329,31.3908,31.3136,31.3522,200700.0
2011-02-02 10:20:00,48.72,48.76,48.42,48.42,324300.0,31.3522,31.3779,31.1591,31.1591,324300.0
2011-02-02 10:25:00,48.42,48.67,48.41,48.65,338200.0,31.1591,31.32,31.1527,31.3071,338200.0
2011-02-02 10:30:00,48.64,48.66,48.51,48.53,200200.0,31.3007,31.3136,31.2171,31.2299,200200.0
2011-02-02 10:35:00,48.53,48.59,48.45,48.45,264700.0,31.2299,31.2685,31.1784,31.1784,264700.0
2011-02-02 10:40:00,48.45,48.56,48.45,48.56,164800.0,31.1784,31.2492,31.1784,31.2492,164800.0
2011-02-02 10:45:00,48.56,48.6,48.3,48.33,365600.0,31.2492,31.275,31.0819,31.1012,365600.0
2011-02-02 10:50:00,48.34,48.37,48.28,48.31,356000.0,31.1077,31.127,31.069,31.0883,356000.0
2011-02-02 10:55:00,48.3,48.38,48.27,48.32,285800.0,31.0819,31.1334,31.0626,31.0948,285800.0
2011-02-02 11:00:00,48.32,48.33,48.21,48.23,328300.0,31.0948,31.1012,31.024,31.0369,328300.0
2011-02-02 11:05:00,48.23,48.27,48.01,48.06,481600.0,31.0369,31.0626,30.8953,30.9275,481600.0
2011-02-02 11:10:00,48.05,48.07,47.9,48.01,540800.0,30.921,30.9339,30.8245,30.8953,540800.0
2011-02-02 11:15:00,48.01,48.35,48.0,48.3,459200.0,30.8953,31.1141,30.8889,31.0819,459200.0
2011-02-02 11:20:00,48.3,48.38,48.24,48.25,321400.0,31.0819,31.1334,31.0433,31.0497,321400.0
2011-02-02 11:25:00,48.26,48.47,48.22,48.45,248900.0,31.0562,31.1913,31.0304,31.1784,248900.0
2011-02-02 11:30:00,48.44,48.65,48.41,48.55,358100.0,31.172,31.3071,31.1527,31.2428,358100.0
2011-02-02 11:35:00,48.57,48.6,48.46,48.5,277200.0,31.2557,31.275,31.1849,31.2106,277200.0
2011-02-02 11:40:00,48.5,48.52,48.4,48.42,214900.0,31.2106,31.2235,31.1463,31.1591,214900.0
2011-02-02 11:45:00,48.43,48.54,48.4,48.51,80900.0,31.1656,31.2364,31.1463,31.2171,80900.0
2011-02-02 11:50:00,48.51,48.63,48.5,48.56,177300.0,31.2171,31.2943,31.2106,31.2492,177300.0
2011-02-02 11:55:00,48.56,48.64,48.55,48.6,161500.0,31.2492,31.3007,31.2428,31.275,161500.0
2011-02-02 12:00:00,48.61,48.65,48.55,48.58,127600.0,31.2814,31.3071,31.2428,31.2621,127600.0
2011-02-02 12:05:00,48.58,48.71,48.54,48.7,174000.0,31.2621,31.3458,31.2364,31.3393,174000.0
2011-02-02 12:10:00,48.71,48.82,48.7,48.81,239200.0,31.3458,31.4165,31.3393,31.4101,239200.0
2011-02-02 12:15:00,48.8,48.8,48.69,48.7,162400.0,31.4037,31.4037,31.3329,31.3393,162400.0
2011-02-02 12:20:00,48.7,48.7,48.47,48.51,204800.0,31.3393,31.3393,31.1913,31.2171,204800.0
2011-02-02 12:25:00,48.52,48.58,48.43,48.46,176600.0,31.2235,31.2621,31.1656,31.1849,176600.0
2011-02-02 12:30:00,48.47,48.69,48.46,48.69,176900.0,31.1913,31.3329,31.1849,31.3329,176900.0
2011-02-02 12:35:00,48.69,48.8,48.68,48.78,166000.0,31.3329,31.4037,31.3264,31.3908,166000.0
2011-02-02 12:40:00,48.78,48.8,48.67,48.67,94100.0,31.3908,31.4037,31.32,31.32,94100.0
2011-02-02 12:45:00,48.68,48.72,48.59,48.7,129300.0,31.3264,31.3522,31.2685,31.3393,129300.0
2011-02-02 12:50:00,48.7,48.77,48.68,48.77,107500.0,31.3393,31.3844,31.3264,31.3844,107500.0
2011-02-02 12:55:00,48.76,48.8,48.75,48.78,119300.0,31.3779,31.4037,31.3715,31.3908,119300.0
2011-02-02 13:00:00,48.78,48.86,48.78,48.8,251300.0,31.3908,31.4423,31.3908,31.4037,251300.0
2011-02-02 13:05:00,48.8,48.83,48.75,48.81,143500.0,31.4037,31.423,31.3715,31.4101,143500.0
2011-02-02 13:10:00,48.81,48.92,48.8,48.91,266000.0,31.4101,31.4809,31.4037,31.4745,266000.0
2011-02-02 13:15:00,48.91,49.24,48.9,49.24,886300.0,31.4745,31.6868,31.468,31.6868,886300.0
2011-02-02 13:20:00,49.23,49.4,49.18,49.39,487900.0,31.6804,31.7898,31.6482,31.7833,487900.0
2011-02-02 13:25:00,49.39,49.46,49.26,49.28,551500.0,31.7833,31.8284,31.6997,31.7126,551500.0
2011-02-02 13:30:00,49.29,49.3,49.2,49.28,329600.0,31.719,31.7254,31.6611,31.7126,329600.0
2011-02-02 13:35:00,49.28,49.43,49.28,49.35,310300.0,31.7126,31.8091,31.7126,31.7576,310300.0
2011-02-02 13:40:00,49.36,49.36,49.23,49.26,268300.0,31.764,31.764,31.6804,31.6997,268300.0
2011-02-02 13:45:00,49.22,49.29,49.15,49.25,182600.0,31.6739,31.719,31.6289,31.6933,182600.0
2011-02-02 13:50:00,49.26,49.33,49.23,49.29,208600.0,31.6997,31.7447,31.6804,31.719,208600.0
2011-02-02 13:55:00,49.29,49.33,49.25,49.28,256800.0,31.719,31.7447,31.6933,31.7126,256800.0
2011-02-02 14:00:00,49.28,49.35,49.25,49.26,164800.0,31.7126,31.7576,31.6933,31.6997,164800.0
2011-02-02 14:05:00,49.25,49.33,49.25,49.3,149000.0,31.6933,31.7447,31.6933,31.7254,149000.0
2011-02-02 14:10:00,49.3,49.38,49.29,49.37,248100.0,31.7254,31.7769,31.719,31.7705,248100.0
2011-02-02 14:15:00,49.37,49.45,49.31,49.41,336900.0,31.7705,31.822,31.7319,31.7962,336900.0
2011-02-02 14:20:00,49.41,49.47,49.36,49.47,386000.0,31.7962,31.8348,31.764,31.8348,386000.0
2011-02-02 14:25:00,49.46,49.73,49.46,49.71,756300.0,31.8284,32.0021,31.8284,31.9893,756300.0
2011-02-02 14:30:00,49.71,49.74,49.58,49.61,352400.0,31.9893,32.0086,31.9056,31.9249,352400.0
2011-02-02 14:35:00,49.62,49.79,49.61,49.67,337700.0,31.9314,32.0408,31.9249,31.9635,337700.0
2011-02-02 14:40:00,49.67,49.74,49.65,49.71,178300.0,31.9635,32.0086,31.9507,31.9893,178300.0
2011-02-02 14:45:00,49.71,49.72,49.61,49.64,161200.0,31.9893,31.9957,31.9249,31.9442,161200.0
2011-02-02 14:50:00,49.65,49.73,49.63,49.71,287300.0,31.9507,32.0021,31.9378,31.9893,287300.0
2011-02-02 14:55:00,49.71,49.73,49.6,49.72,196700.0,31.9893,32.0021,31.9185,31.9957,196700.0
2011-02-02 15:00:00,49.71,49.72,49.67,49.7,211100.0,31.9893,31.9957,31.9635,31.9828,211100.0
2011-02-02 15:05:00,49.69,49.8,49.69,49.8,335900.0,31.9764,32.0472,31.9764,32.0472,335900.0
2011-02-02 15:10:00,49.8,49.85,49.7,49.76,457800.0,32.0472,32.0794,31.9828,32.0214,457800.0
2011-02-02 15:15:00,49.76,49.83,49.76,49.79,254200.0,32.0214,32.0665,32.0214,32.0408,254200.0
2011-02-02 15:20:00,49.79,49.83,49.72,49.73,334600.0,32.0408,32.0665,31.9957,32.0021,334600.0
2011-02-02 15:25:00,49.73,49.75,49.48,49.51,503100.0,32.0021,32.015,31.8413,31.8606,503100.0
2011-02-02 15:30:00,49.51,49.55,49.31,49.37,592800.0,31.8606,31.8863,31.7319,31.7705,592800.0
2011-02-02 15:35:00,49.37,49.47,49.34,49.43,357600.0,31.7705,31.8348,31.7512,31.8091,357600.0
2011-02-02 15:40:00,49.43,49.56,49.4,49.56,448900.0,31.8091,31.8927,31.7898,31.8927,448900.0
2011-02-02 15:45:00,49.55,49.56,49.46,49.54,303700.0,31.8863,31.8927,31.8284,31.8799,303700.0
2011-02-02 15:50:00,49.54,49.55,49.46,49.48,421300.0,31.8799,31.8863,31.8284,31.8413,421300.0
2011-02-02 15:55:00,49.49,49.52,49.4,49.43,614600.0,31.8477,31.867,31.7898,31.8091,614600.0
2011-02-03 09:30:00,49.94,50.28,49.76,50.23,1710000.0,32.1373,32.3561,32.0214,32.3239,1710000.0
2011-02-03 09:35:00,50.24,50.4,50.15,50.33,924400.0,32.3303,32.4333,32.2724,32.3883,924400.0
2011-02-03 09:40:00,50.31,50.51,50.2,50.44,985100.0,32.3754,32.5041,32.3046,32.459,985100.0
2011-02-03 09:45:00,50.46,50.48,50.22,50.47,735000.0,32.4719,32.4848,32.3175,32.4783,735000.0
2011-02-03 09:50:00,50.47,50.65,50.45,50.5,1022300.0,32.4783,32.5942,32.4655,32.4977,1022300.0
2011-02-03 09:55:00,50.5,50.54,50.28,50.36,823300.0,32.4977,32.5234,32.3561,32.4076,823300.0
2011-02-03 10:00:00,50.36,50.47,50.06,50.11,687400.0,32.4076,32.4783,32.2145,32.2467,687400.0
2011-02-03 10:05:00,50.11,50.12,49.55,49.96,1552300.0,32.2467,32.2531,31.8863,32.1502,1552300.0
2011-02-03 10:10:00,49.96,50.24,49.86,50.02,840400.0,32.1502,32.3303,32.0858,32.1888,840400.0
2011-02-03 10:15:00,50.03,50.37,49.92,50.17,854000.0,32.1952,32.414,32.1244,32.2853,854000.0
2011-02-03 10:20:00,50.17,50.48,50.15,50.44,894400.0,32.2853,32.4848,32.2724,32.459,894400.0
2011-02-03 10:25:00,50.43,50.45,50.35,50.43,550100.0,32.4526,32.4655,32.4011,32.4526,550100.0
2011-02-03 10:30:00,50.43,50.46,50.22,50.44,562300.0,32.4526,32.4719,32.3175,32.459,562300.0
2011-02-03 10:35:00,50.44,50.45,50.32,50.4,383500.0,32.459,32.4655,32.3818,32.4333,383500.0
2011-02-03 10:40:00,50.39,50.6,50.36,50.43,841300.0,32.4269,32.562,32.4076,32.4526,841300.0
2011-02-03 10:45:00,50.43,50.59,50.41,50.44,620200.0,32.4526,32.5556,32.4397,32.459,620200.0
2011-02-03 10:50:00,50.45,50.47,50.21,50.31,507700.0,32.4655,32.4783,32.311,32.3754,507700.0
2011-02-03 10:55:00,50.31,50.34,50.14,50.33,305500.0,32.3754,32.3947,32.266,32.3883,305500.0
2011-02-03 11:00:00,50.33,50.34,50.11,50.17,330300.0,32.3883,32.3947,32.2467,32.2853,330300.0
2011-02-03 11:05:00,50.17,50.26,50.16,50.19,214200.0,32.2853,32.3432,32.2789,32.2982,214200.0
2011-02-03 11:10:00,50.19,50.19,50.05,50.15,267200.0,32.2982,32.2982,32.2081,32.2724,267200.0
2011-02-03 11:15:00,50.16,50.2,50.12,50.12,235200.0,32.2789,32.3046,32.2531,32.2531,235200.0
2011-02-03 11:20:00,50.12,50.2,50.07,50.09,161600.0,32.2531,32.3046,32.2209,32.2338,161600.0
2011-02-03 11:25:00,50.1,50.11,49.94,50.04,429900.0,32.2402,32.2467,32.1373,32.2016,429900.0
2011-02-03 11:30:00,50.03,50.19,50.02,50.18,245400.0,32.1952,32.2982,32.1888,32.2917,245400.0
2011-02-03 11:35:00,50.18,50.31,50.11,50.25,395800.0,32.2917,32.3754,32.2467,32.3368,395800.0
2011-02-03 11:40:00,50.24,50.3,50.21,50.29,160200.0,32.3303,32.3689,32.311,32.3625,160200.0
2011-02-03 11:45:00,50.29,50.33,50.16,50.2,250600.0,32.3625,32.3883,32.2789,32.3046,250600.0
2011-02-03 11:50:00,50.2,50.29,50.17,50.22,204000.0,32.3046,32.3625,32.2853,32.3175,204000.0
2011-02-03 11:55:00,50.22,50.26,50.17,50.22,125400.0,32.3175,32.3432,32.2853,32.3175,125400.0
2011-02-03 12:00:00,50.23,50.28,50.16,50.22,227700.0,32.3239,32.3561,32.2789,32.3175,227700.0
2011-02-03 12:05:00,50.22,50.24,50.05,50.11,154300.0,32.3175,32.3303,32.2081,32.2467,154300.0
2011-02-03 12:10:00,50.11,50.16,50.03,50.12,218500.0,32.2467,32.2789,32.1952,32.2531,218500.0
2011-02-03 12:15:00,50.11,50.16,50.1,50.13,81700.0,32.2467,32.2789,32.2402,32.2595,81700.0
2011-02-03 12:20:00,50.12,50.13,50.07,50.1,121900.0,32.2531,32.2595,32.2209,32.2402,121900.0
2011-02-03 12:25:00,50.09,50.11,50.05,50.09,200600.0,32.2338,32.2467,32.2081,32.2338,200600.0
2011-02-03 12:30:00,50.1,50.12,50.05,50.06,184400.0,32.2402,32.2531,32.2081,32.2145,184400.0
2011-02-03 12:35:00,50.06,50.13,50.03,50.1,211700.0,32.2145,32.2595,32.1952,32.2402,211700.0
2011-02-03 12:40:00,50.1,50.13,50.04,50.04,92700.0,32.2402,32.2595,32.2016,32.2016,92700.0
2011-02-03 12:45:00,50.03,50.14,50.01,50.14,253900.0,32.1952,32.266,32.1823,32.266,253900.0
2011-02-03 12:50:00,50.15,50.19,50.08,50.19,360700.0,32.2724,32.2982,32.2274,32.2982,360700.0
2011-02-03 12:55:00,50.19,50.26,50.15,50.18,369100.0,32.2982,32.3432,32.2724,32.2917,369100.0
2011-02-03 13:00:00,50.17,50.26,50.15,50.26,306200.0,32.2853,32.3432,32.2724,32.3432,306200.0
2011-02-03 13:05:00,50.26,50.27,50.16,50.17,213000.0,32.3432,32.3496,32.2789,32.2853,213000.0
2011-02-03 13:10:00,50.17,50.21,50.15,50.18,141000.0,32.2853,32.311,32.2724,32.2917,141000.0
2011-02-03 13:15:00,50.19,50.21,50.14,50.21,192400.0,32.2982,32.311,32.266,32.311,192400.0
2011-02-03 13:20:00,50.2,50.26,50.17,50.2,154800.0,32.3046,32.3432,32.2853,32.3046,154800.0
2011-02-03 13:25:00,50.2,50.3,50.2,50.27,186500.0,32.3046,32.3689,32.3046,32.3496,186500.0
2011-02-03 13:30:00,50.28,50.3,50.22,50.25,293300.0,32.3561,32.3689,32.3175,32.3368,293300.0
2011-02-03 13:35:00,50.25,50.32,50.25,50.29,203300.0,32.3368,32.3818,32.3368,32.3625,203300.0
2011-02-03 13:40:00,50.29,50.3,50.18,50.23,365400.0,32.3625,32.3689,32.2917,32.3239,365400.0
2011-02-03 13:45:00,50.23,50.24,50.2,50.21,109600.0,32.3239,32.3303,32.3046,32.311,109600.0
2011-02-03 13:50:00,50.21,50.28,50.2,50.28,130000.0,32.311,32.3561,32.3046,32.3561,130000.0
2011-02-03 13:55:00,50.27,50.31,50.25,50.3,160300.0,32.3496,32.3754,32.3368,32.3689,160300.0
2011-02-03 14:00:00,50.3,50.32,50.25,50.32,261200.0,32.3689,32.3818,32.3368,32.3818,261200.0
2011-02-03 14:05:00,50.32,50.33,50.26,50.3,141400.0,32.3818,32.3883,32.3432,32.3689,141400.0
2011-02-03 14:10:00,50.31,50.39,50.31,50.34,274100.0,32.3754,32.4269,32.3754,32.3947,274100.0
2011-02-03 14:15:00,50.35,50.4,50.34,50.4,248500.0,32.4011,32.4333,32.3947,32.4333,248500.0
2011-02-03 14:20:00,50.4,50.45,50.39,50.4,274300.0,32.4333,32.4655,32.4269,32.4333,274300.0
2011-02-03 14:25:00,50.4,50.49,50.4,50.46,199200.0,32.4333,32.4912,32.4333,32.4719,199200.0
2011-02-03 14:30:00,50.47,50.56,50.45,50.55,569900.0,32.4783,32.5363,32.4655,32.5298,569900.0
2011-02-03 14:35:00,50.55,50.56,50.4,50.42,317800.0,32.5298,32.5363,32.4333,32.4462,317800.0
2011-02-03 14:40:00,50.43,50.49,50.42,50.47,184800.0,32.4526,32.4912,32.4462,32.4783,184800.0
2011-02-03 14:45:00,50.47,50.48,50.33,50.45,294700.0,32.4783,32.4848,32.3883,32.4655,294700.0
2011-02-03 14:50:00,50.46,50.5,50.42,50.47,240000.0,32.4719,32.4977,32.4462,32.4783,240000.0
2011-02-03 14:55:00,50.47,50.52,50.41,50.49,331300.0,32.4783,32.5105,32.4397,32.4912,331300.0
2011-02-03 15:00:00,50.49,50.61,50.48,50.59,451000.0,32.4912,32.5684,32.4848,32.5556,451000.0
2011-02-03 15:05:00,50.59,50.63,50.55,50.57,363900.0,32.5556,32.5813,32.5298,32.5427,363900.0
2011-02-03 15:10:00,50.58,50.59,50.5,50.55,352300.0,32.5491,32.5556,32.4977,32.5298,352300.0
2011-02-03 15:15:00,50.55,50.56,50.44,50.47,360200.0,32.5298,32.5363,32.459,32.4783,360200.0
2011-02-03 15:20:00,50.47,50.5,50.35,50.37,513000.0,32.4783,32.4977,32.4011,32.414,513000.0
2011-02-03 15:25:00,50.37,50.4,50.26,50.3,790600.0,32.414,32.4333,32.3432,32.3689,790600.0
2011-02-03 15:30:00,50.31,50.45,50.3,50.41,451700.0,32.3754,32.4655,32.3689,32.4397,451700.0
2011-02-03 15:35:00,50.41,50.45,50.22,50.22,695000.0,32.4397,32.4655,32.3175,32.3175,695000.0
2011-02-03 15:40:00,50.22,50.38,50.21,50.34,614700.0,32.3175,32.4204,32.311,32.3947,614700.0
2011-02-03 15:45:00,50.34,50.4,50.25,50.28,631200.0,32.3947,32.4333,32.3368,32.3561,631200.0
2011-02-03 15:50:00,50.27,50.34,50.25,50.31,793200.0,32.3496,32.3947,32.3368,32.3754,793200.0
2011-02-03 15:55:00,50.31,50.38,50.24,50.31,1120000.0,32.3754,32.4204,32.3303,32.3754,1120000.0
2011-02-04 09:30:00,47.43,47.55,46.66,47.43,3486900.0,30.5221,30.5993,30.0265,30.5221,3486900.0
2011-02-04 09:35:00,47.43,47.75,47.25,47.36,2479800.0,30.5221,30.728,30.4062,30.477,2479800.0
2011-02-04 09:40:00,47.35,47.42,46.86,46.9,2114100.0,30.4706,30.5156,30.1552,30.181,2114100.0
2011-02-04 09:45:00,46.9,47.0,46.41,46.9,2444600.0,30.181,30.2453,29.8657,30.181,2444600.0
2011-02-04 09:50:00,46.88,47.08,46.76,47.01,1205200.0,30.1681,30.2968,30.0909,30.2518,1205200.0
2011-02-04 09:55:00,47.0,47.12,46.87,47.08,1056200.0,30.2453,30.3226,30.1617,30.2968,1056200.0
2011-02-04 10:00:00,47.08,47.11,46.77,46.89,958600.0,30.2968,30.3161,30.0973,30.1746,958600.0
2011-02-04 10:05:00,46.89,46.9,46.55,46.87,1189600.0,30.1746,30.181,29.9558,30.1617,1189600.0
2011-02-04 10:10:00,46.87,46.92,46.7,46.85,843100.0,30.1617,30.1939,30.0523,30.1488,843100.0
2011-02-04 10:15:00,46.84,46.87,46.5,46.6,1090800.0,30.1424,30.1617,29.9236,29.9879,1090800.0
2011-02-04 10:20:00,46.6,46.8,46.59,46.72,658200.0,29.9879,30.1166,29.9815,30.0652,658200.0
2011-02-04 10:25:00,46.72,46.87,46.7,46.79,659800.0,30.0652,30.1617,30.0523,30.1102,659800.0
2011-02-04 10:30:00,46.79,46.88,46.76,46.81,487600.0,30.1102,30.1681,30.0909,30.1231,487600.0
2011-02-04 10:35:00,46.8,47.03,46.78,47.0,850000.0,30.1166,30.2646,30.1038,30.2453,850000.0
2011-02-04 10:40:00,46.98,47.09,46.94,47.05,727000.0,30.2325,30.3033,30.2067,30.2775,727000.0
2011-02-04 10:45:00,47.05,47.07,46.96,47.0,501900.0,30.2775,30.2904,30.2196,30.2453,501900.0
2011-02-04 10:50:00,46.98,46.99,46.76,46.79,612400.0,30.2325,30.2389,30.0909,30.1102,612400.0
2011-02-04 10:55:00,46.78,47.0,46.72,46.93,516700.0,30.1038,30.2453,30.0652,30.2003,516700.0
2011-02-04 11:00:00,46.92,47.15,46.9,46.98,794300.0,30.1939,30.3419,30.181,30.2325,794300.0
2011-02-04 11:05:00,46.99,47.14,46.83,47.11,572400.0,30.2389,30.3354,30.1359,30.3161,572400.0
2011-02-04 11:10:00,47.1,47.27,47.09,47.13,892100.0,30.3097,30.4191,30.3033,30.329,892100.0
2011-02-04 11:15:00,47.13,47.19,46.94,47.14,532300.0,30.329,30.3676,30.2067,30.3354,532300.0
2011-02-04 11:20:00,47.15,47.23,47.09,47.23,517100.0,30.3419,30.3933,30.3033,30.3933,517100.0
2011-02-04 11:25:00,47.22,47.38,47.2,47.29,573600.0,30.3869,30.4899,30.374,30.432,573600.0
2011-02-04 11:30:00,47.29,47.3,47.07,47.16,424100.0,30.432,30.4384,30.2904,30.3483,424100.0
2011-02-04 11:35:00,47.16,47.26,47.07,47.09,301100.0,30.3483,30.4127,30.2904,30.3033,301100.0
2011-02-04 11:40:00,47.09,47.18,47.0,47.06,297900.0,30.3033,30.3612,30.2453,30.2839,297900.0
2011-02-04 11:45:00,47.06,47.13,46.97,47.11,274800.0,30.2839,30.329,30.226,30.3161,274800.0
2011-02-04 11:50:00,47.11,47.11,46.86,46.97,381900.0,30.3161,30.3161,30.1552,30.226,381900.0
2011-02-04 11:55:00,46.97,47.0,46.85,46.97,348500.0,30.226,30.2453,30.1488,30.226,348500.0
2011-02-04 12:00:00,46.97,47.02,46.97,46.97,239600.0,30.226,30.2582,30.226,30.226,239600.0
2011-02-04 12:05:00,46.98,47.0,46.95,46.97,130300.0,30.2325,30.2453,30.2132,30.226,130300.0
2011-02-04 12:10:00,46.98,46.99,46.87,46.95,413700.0,30.2325,30.2389,30.1617,30.2132,413700.0
2011-02-04 12:15:00,46.95,47.11,46.94,47.1,261300.0,30.2132,30.3161,30.2067,30.3097,261300.0
2011-02-04 12:20:00,47.1,47.15,47.07,47.11,282600.0,30.3097,30.3419,30.2904,30.3161,282600.0
2011-02-04 12:25:00,47.12,47.21,47.1,47.13,263600.0,30.3226,30.3805,30.3097,30.329,263600.0
2011-02-04 12:30:00,47.13,47.13,47.01,47.06,247600.0,30.329,30.329,30.2518,30.2839,247600.0
2011-02-04 12:35:00,47.06,47.12,47.05,47.08,99300.0,30.2839,30.3226,30.2775,30.2968,99300.0
2011-02-04 12:40:00,47.08,47.1,46.99,47.01,275800.0,30.2968,30.3097,30.2389,30.2518,275800.0
2011-02-04 12:45:00,47.01,47.01,46.86,46.86,433900.0,30.2518,30.2518,30.1552,30.1552,433900.0
2011-02-04 12:50:00,46.86,46.91,46.85,46.9,304900.0,30.1552,30.1874,30.1488,30.181,304900.0
2011-02-04 12:55:00,46.9,46.95,46.86,46.93,271000.0,30.181,30.2132,30.1552,30.2003,271000.0
2011-02-04 13:00:00,46.94,46.98,46.88,46.97,220600.0,30.2067,30.2325,30.1681,30.226,220600.0
2011-02-04 13:05:00,46.96,47.02,46.92,47.01,251200.0,30.2196,30.2582,30.1939,30.2518,251200.0
2011-02-04 13:10:00,47.02,47.06,46.98,47.04,326900.0,30.2582,30.2839,30.2325,30.2711,326900.0
2011-02-04 13:15:00,47.04,47.04,46.96,46.99,216000.0,30.2711,30.2711,30.2196,30.2389,216000.0
2011-02-04 13:20:00,46.98,47.03,46.97,46.98,167800.0,30.2325,30.2646,30.226,30.2325,167800.0
2011-02-04 13:25:00,46.98,47.0,46.92,46.98,157500.0,30.2325,30.2453,30.1939,30.2325,157500.0
2011-02-04 13:30:00,46.98,46.99,46.78,46.79,662300.0,30.2325,30.2389,30.1038,30.1102,662300.0
2011-02-04 13:35:00,46.8,46.89,46.78,46.86,190600.0,30.1166,30.1746,30.1038,30.1552,190600.0
2011-02-04 13:40:00,46.86,46.89,46.58,46.59,759600.0,30.1552,30.1746,29.9751,29.9815,759600.0
2011-02-04 13:45:00,46.58,46.69,46.57,46.59,454900.0,29.9751,30.0458,29.9686,29.9815,454900.0
2011-02-04 13:50:00,46.59,46.7,46.5,46.68,595700.0,29.9815,30.0523,29.9236,30.0394,595700.0
2011-02-04 13:55:00,46.68,46.68,46.53,46.56,286800.0,30.0394,30.0394,29.9429,29.9622,286800.0
2011-02-04 14:00:00,46.57,46.57,46.44,46.46,608000.0,29.9686,29.9686,29.885,29.8978,608000.0
2011-02-04 14:05:00,46.47,46.65,46.46,46.57,424300.0,29.9043,30.0201,29.8978,29.9686,424300.0
2011-02-04 14:10:00,46.57,46.6,46.5,46.5,288500.0,29.9686,29.9879,29.9236,29.9236,288500.0
2011-02-04 14:15:00,46.51,46.63,46.45,46.5,541400.0,29.93,30.0072,29.8914,29.9236,541400.0
2011-02-04 14:20:00,46.5,46.5,46.37,46.45,678700.0,29.9236,29.9236,29.8399,29.8914,678700.0
2011-02-04 14:25:00,46.45,46.55,46.45,46.5,400700.0,29.8914,29.9558,29.8914,29.9236,400700.0
2011-02-04 14:30:00,46.49,46.5,46.44,46.44,208000.0,29.9171,29.9236,29.885,29.885,208000.0
2011-02-04 14:35:00,46.44,46.46,46.28,46.29,628500.0,29.885,29.8978,29.782,29.7884,628500.0
2011-02-04 14:40:00,46.29,46.45,46.28,46.43,429600.0,29.7884,29.8914,29.782,29.8785,429600.0
2011-02-04 14:45:00,46.42,46.55,46.4,46.53,378100.0,29.8721,29.9558,29.8592,29.9429,378100.0
2011-02-04 14:50:00,46.53,46.56,46.37,46.38,313100.0,29.9429,29.9622,29.8399,29.8464,313100.0
2011-02-04 14:55:00,46.39,46.56,46.38,46.52,326200.0,29.8528,29.9622,29.8464,29.9364,326200.0
2011-02-04 15:00:00,46.52,46.56,46.39,46.42,341200.0,29.9364,29.9622,29.8528,29.8721,341200.0
2011-02-04 15:05:00,46.42,46.48,46.38,46.44,288200.0,29.8721,29.9107,29.8464,29.885,288200.0
2011-02-04 15:10:00,46.45,46.45,46.31,46.41,410900.0,29.8914,29.8914,29.8013,29.8657,410900.0
2011-02-04 15:15:00,46.4,46.48,46.37,46.43,287800.0,29.8592,29.9107,29.8399,29.8785,287800.0
2011-02-04 15:20:00,46.43,46.48,46.36,46.38,347500.0,29.8785,29.9107,29.8335,29.8464,347500.0
2011-02-04 15:25:00,46.38,46.42,46.25,46.31,606600.0,29.8464,29.8721,29.7627,29.8013,606600.0
2011-02-04 15:30:00,46.32,46.37,46.29,46.32,374000.0,29.8077,29.8399,29.7884,29.8077,374000.0
2011-02-04 15:35:00,46.32,46.39,46.27,46.31,446600.0,29.8077,29.8528,29.7756,29.8013,446600.0
2011-02-04 15:40:00,46.31,46.32,46.0,46.06,1428300.0,29.8013,29.8077,29.6018,29.6404,1428300.0
2011-02-04 15:45:00,46.06,46.17,46.04,46.13,1133000.0,29.6404,29.7112,29.6276,29.6855,1133000.0
2011-02-04 15:50:00,46.14,46.14,46.0,46.04,1083800.0,29.6919,29.6919,29.6018,29.6276,1083800.0
2011-02-04 15:55:00,46.03,46.06,45.94,46.03,1833600.0,29.6211,29.6404,29.5632,29.6211,1833600.0
2011-02-07 09:30:00,46.35,46.42,45.51,45.88,1478400.0,29.8271,29.8721,29.2865,29.5246,1478400.0
2011-02-07 09:35:00,45.89,46.0,45.75,45.89,750800.0,29.531,29.6018,29.4409,29.531,750800.0
2011-02-07 09:40:00,45.88,45.92,45.63,45.83,833100.0,29.5246,29.5503,29.3637,29.4924,833100.0
2011-02-07 09:45:00,45.84,46.37,45.76,46.18,997600.0,29.4989,29.8399,29.4474,29.7177,997600.0
2011-02-07 09:50:00,46.18,46.31,45.89,45.89,460700.0,29.7177,29.8013,29.531,29.531,460700.0
2011-02-07 09:55:00,45.89,45.94,45.75,45.77,644200.0,29.531,29.5632,29.4409,29.4538,644200.0
2011-02-07 10:00:00,45.77,46.14,45.77,46.05,473200.0,29.4538,29.6919,29.4538,29.634,473200.0
2011-02-07 10:05:00,46.06,46.06,45.79,45.93,423100.0,29.6404,29.6404,29.4667,29.5568,423100.0
2011-02-07 10:10:00,45.92,45.92,45.83,45.86,212700.0,29.5503,29.5503,29.4924,29.5117,212700.0
2011-02-07 10:15:00,45.86,45.9,45.7,45.72,362300.0,29.5117,29.5375,29.4088,29.4216,362300.0
2011-02-07 10:20:00,45.72,45.96,45.7,45.88,400100.0,29.4216,29.5761,29.4088,29.5246,400100.0
2011-02-07 10:25:00,45.88,45.9,45.7,45.81,497700.0,29.5246,29.5375,29.4088,29.4796,497700.0
2011-02-07 10:30:00,45.82,46.13,45.8,45.96,616300.0,29.486,29.6855,29.4731,29.5761,616300.0
2011-02-07 10:35:00,45.97,46.3,45.92,46.3,469700.0,29.5825,29.7949,29.5503,29.7949,469700.0
2011-02-07 10:40:00,46.31,46.35,46.15,46.26,483600.0,29.8013,29.8271,29.6983,29.7691,483600.0
2011-02-07 10:45:00,46.26,46.26,46.11,46.17,443200.0,29.7691,29.7691,29.6726,29.7112,443200.0
2011-02-07 10:50:00,46.18,46.22,45.95,45.98,361300.0,29.7177,29.7434,29.5696,29.589,361300.0
2011-02-07 10:55:00,45.98,46.02,45.95,45.97,260500.0,29.589,29.6147,29.5696,29.5825,260500.0
2011-02-07 11:00:00,46.0,46.11,45.96,46.1,281700.0,29.6018,29.6726,29.5761,29.6662,281700.0
2011-02-07 11:05:00,46.11,46.12,46.02,46.09,221900.0,29.6726,29.679,29.6147,29.6597,221900.0
2011-02-07 11:10:00,46.09,46.22,46.09,46.12,289500.0,29.6597,29.7434,29.6597,29.679,289500.0
2011-02-07 11:15:00,46.11,46.25,46.11,46.19,286100.0,29.6726,29.7627,29.6726,29.7241,286100.0
2011-02-07 11:20:00,46.19,46.2,46.05,46.07,385200.0,29.7241,29.7305,29.634,29.6469,385200.0
2011-02-07 11:25:00,46.08,46.11,46.06,46.08,239300.0,29.6533,29.6726,29.6404,29.6533,239300.0
2011-02-07 11:30:00,46.09,46.2,46.06,46.18,220600.0,29.6597,29.7305,29.6404,29.7177,220600.0
2011-02-07 11:35:00,46.19,46.22,46.13,46.17,159500.0,29.7241,29.7434,29.6855,29.7112,159500.0
2011-02-07 11:40:00,46.17,46.24,46.15,46.15,230900.0,29.7112,29.7563,29.6983,29.6983,230900.0
2011-02-07 11:45:00,46.16,46.17,46.09,46.14,153400.0,29.7048,29.7112,29.6597,29.6919,153400.0
2011-02-07 11:50:00,46.14,46.15,46.07,46.15,226200.0,29.6919,29.6983,29.6469,29.6983,226200.0
2011-02-07 11:55:00,46.15,46.18,46.12,46.17,150400.0,29.6983,29.7177,29.679,29.7112,150400.0
2011-02-07 12:00:00,46.17,46.25,46.16,46.19,221600.0,29.7112,29.7627,29.7048,29.7241,221600.0
2011-02-07 12:05:00,46.19,46.28,46.16,46.27,215800.0,29.7241,29.782,29.7048,29.7756,215800.0
2011-02-07 12:10:00,46.27,46.28,46.15,46.24,224900.0,29.7756,29.782,29.6983,29.7563,224900.0
2011-02-07 12:15:00,46.24,46.48,46.23,46.38,679500.0,29.7563,29.9107,29.7498,29.8464,679500.0
2011-02-07 12:20:00,46.37,46.4,46.26,46.33,158600.0,29.8399,29.8592,29.7691,29.8142,158600.0
2011-02-07 12:25:00,46.32,46.43,46.32,46.38,141000.0,29.8077,29.8785,29.8077,29.8464,141000.0
2011-02-07 12:30:00,46.38,46.41,46.34,46.36,165400.0,29.8464,29.8657,29.8206,29.8335,165400.0
2011-02-07 12:35:00,46.37,46.44,46.36,46.4,124700.0,29.8399,29.885,29.8335,29.8592,124700.0
2011-02-07 12:40:00,46.4,46.48,46.37,46.44,381900.0,29.8592,29.9107,29.8399,29.885,381900.0
2011-02-07 12:45:00,46.44,46.63,46.42,46.62,992700.0,29.885,30.0072,29.8721,30.0008,992700.0
2011-02-07 12:50:00,46.62,46.77,46.61,46.76,423700.0,30.0008,30.0973,29.9944,30.0909,423700.0
2011-02-07 12:55:00,46.76,46.78,46.66,46.74,335600.0,30.0909,30.1038,30.0265,30.078,335600.0
2011-02-07 13:00:00,46.74,46.83,46.73,46.79,392800.0,30.078,30.1359,30.0716,30.1102,392800.0
2011-02-07 13:05:00,46.79,46.79,46.58,46.64,313900.0,30.1102,30.1102,29.9751,30.0137,313900.0
2011-02-07 13:10:00,46.64,46.79,46.63,46.78,266300.0,30.0137,30.1102,30.0072,30.1038,266300.0
2011-02-07 13:15:00,46.78,46.81,46.73,46.8,211300.0,30.1038,30.1231,30.0716,30.1166,211300.0
2011-02-07 13:20:00,46.8,46.9,46.79,46.86,408800.0,30.1166,30.181,30.1102,30.1552,408800.0
2011-02-07 13:25:00,46.85,46.86,46.71,46.77,177700.0,30.1488,30.1552,30.0587,30.0973,177700.0
2011-02-07 13:30:00,46.77,46.8,46.58,46.69,221000.0,30.0973,30.1166,29.9751,30.0458,221000.0
2011-02-07 13:35:00,46.69,46.74,46.55,46.58,236100.0,30.0458,30.078,29.9558,29.9751,236100.0
2011-02-07 13:40:00,46.59,46.68,46.56,46.65,155500.0,29.9815,30.0394,29.9622,30.0201,155500.0
2011-02-07 13:45:00,46.65,46.67,46.5,46.64,279600.0,30.0201,30.033,29.9236,30.0137,279600.0
2011-02-07 13:50:00,46.64,46.66,46.53,46.56,126600.0,30.0137,30.0265,29.9429,29.9622,126600.0
2011-02-07 13:55:00,46.56,46.76,46.55,46.69,198200.0,29.9622,30.0909,29.9558,30.0458,198200.0
2011-02-07 14:00:00,46.68,46.77,46.63,46.63,217100.0,30.0394,30.0973,30.0072,30.0072,217100.0
2011-02-07 14:05:00,46.64,46.66,46.53,46.6,149500.0,30.0137,30.0265,29.9429,29.9879,149500.0
2011-02-07 14:10:00,46.6,46.6,46.46,46.5,191700.0,29.9879,29.9879,29.8978,29.9236,191700.0
2011-02-07 14:15:00,46.5,46.56,46.48,46.49,79900.0,29.9236,29.9622,29.9107,29.9171,79900.0
2011-02-07 14:20:00,46.48,46.65,46.46,46.46,185100.0,29.9107,30.0201,29.8978,29.8978,185100.0
2011-02-07 14:25:00,46.46,46.48,46.37,46.39,217800.0,29.8978,29.9107,29.8399,29.8528,217800.0
2011-02-07 14:30:00,46.39,46.46,46.38,46.38,151400.0,29.8528,29.8978,29.8464,29.8464,151400.0
2011-02-07 14:35:00,46.38,46.43,46.32,46.33,151400.0,29.8464,29.8785,29.8077,29.8142,151400.0
2011-02-07 14:40:00,46.33,46.38,46.26,46.38,137700.0,29.8142,29.8464,29.7691,29.8464,137700.0
2011-02-07 14:45:00,46.38,46.39,46.25,46.25,170200.0,29.8464,29.8528,29.7627,29.7627,170200.0
2011-02-07 14:50:00,46.25,46.35,46.22,46.24,197500.0,29.7627,29.8271,29.7434,29.7563,197500.0
2011-02-07 14:55:00,46.25,46.25,46.04,46.12,356700.0,29.7627,29.7627,29.6276,29.679,356700.0
2011-02-07 15:00:00,46.12,46.2,46.1,46.19,174300.0,29.679,29.7305,29.6662,29.7241,174300.0
2011-02-07 15:05:00,46.19,46.22,46.06,46.2,205900.0,29.7241,29.7434,29.6404,29.7305,205900.0
2011-02-07 15:10:00,46.2,46.2,46.06,46.09,208000.0,29.7305,29.7305,29.6404,29.6597,208000.0
2011-02-07 15:15:00,46.09,46.11,45.99,46.01,359200.0,29.6597,29.6726,29.5954,29.6083,359200.0
2011-02-07 15:20:00,46.01,46.03,46.0,46.0,222600.0,29.6083,29.6211,29.6018,29.6018,222600.0
2011-02-07 15:25:00,46.01,46.14,46.01,46.07,234000.0,29.6083,29.6919,29.6083,29.6469,234000.0
2011-02-07 15:30:00,46.08,46.21,46.06,46.15,215800.0,29.6533,29.737,29.6404,29.6983,215800.0
2011-02-07 15:35:00,46.16,46.17,46.01,46.08,192800.0,29.7048,29.7112,29.6083,29.6533,192800.0
2011-02-07 15:40:00,46.08,46.14,46.02,46.05,258200.0,29.6533,29.6919,29.6147,29.634,258200.0
2011-02-07 15:45:00,46.05,46.2,46.04,46.2,385100.0,29.634,29.7305,29.6276,29.7305,385100.0
2011-02-07 15:50:00,46.2,46.27,46.12,46.15,383300.0,29.7305,29.7756,29.679,29.6983,383300.0
2011-02-07 15:55:00,46.15,46.16,46.05,46.09,560300.0,29.6983,29.7048,29.634,29.6597,560300.0
2011-02-08 09:30:00,46.63,46.96,46.58,46.83,836700.0,30.0072,30.2196,29.9751,30.1359,836700.0
2011-02-08 09:35:00,46.83,46.92,46.45,46.75,782100.0,30.1359,30.1939,29.8914,30.0845,782100.0
2011-02-08 09:40:00,46.74,46.75,46.49,46.59,620000.0,30.078,30.0845,29.9171,29.9815,620000.0
2011-02-08 09:45:00,46.59,46.75,46.59,46.73,481200.0,29.9815,30.0845,29.9815,30.0716,481200.0
2011-02-08 09:50:00,46.72,46.73,46.61,46.67,386600.0,30.0652,30.0716,29.9944,30.033,386600.0
2011-02-08 09:55:00,46.68,46.7,46.54,46.63,340000.0,30.0394,30.0523,29.9493,30.0072,340000.0
2011-02-08 10:00:00,46.63,46.85,46.58,46.79,576400.0,30.0072,30.1488,29.9751,30.1102,576400.0
2011-02-08 10:05:00,46.78,46.84,46.63,46.79,570300.0,30.1038,30.1424,30.0072,30.1102,570300.0
2011-02-08 10:10:00,46.79,46.81,46.69,46.73,332100.0,30.1102,30.1231,30.0458,30.0716,332100.0
2011-02-08 10:15:00,46.73,46.94,46.73,46.89,554100.0,30.0716,30.2067,30.0716,30.1746,554100.0
2011-02-08 10:20:00,46.89,47.05,46.85,46.91,631300.0,30.1746,30.2775,30.1488,30.1874,631300.0
2011-02-08 10:25:00,46.91,46.95,46.74,46.77,275600.0,30.1874,30.2132,30.078,30.0973,275600.0
2011-02-08 10:30:00,46.77,46.83,46.76,46.79,181500.0,30.0973,30.1359,30.0909,30.1102,181500.0
2011-02-08 10:35:00,46.8,46.8,46.63,46.64,319100.0,30.1166,30.1166,30.0072,30.0137,319100.0
2011-02-08 10:40:00,46.65,46.76,46.63,46.73,198000.0,30.0201,30.0909,30.0072,30.0716,198000.0
2011-02-08 10:45:00,46.74,46.9,46.74,46.85,278200.0,30.078,30.181,30.078,30.1488,278200.0
2011-02-08 10:50:00,46.85,46.85,46.76,46.79,121400.0,30.1488,30.1488,30.0909,30.1102,121400.0
2011-02-08 10:55:00,46.79,46.83,46.72,46.73,201100.0,30.1102,30.1359,30.0652,30.0716,201100.0
2011-02-08 11:00:00,46.74,46.8,46.64,46.67,320700.0,30.078,30.1166,30.0137,30.033,320700.0
2011-02-08 11:05:00,46.66,46.71,46.59,46.67,306200.0,30.0265,30.0587,29.9815,30.033,306200.0
2011-02-08 11:10:00,46.67,46.77,46.66,46.75,161800.0,30.033,30.0973,30.0265,30.0845,161800.0
2011-02-08 11:15:00,46.75,46.77,46.68,46.73,135300.0,30.0845,30.0973,30.0394,30.0716,135300.0
2011-02-08 11:20:00,46.72,46.85,46.72,46.83,176200.0,30.0652,30.1488,30.0652,30.1359,176200.0
2011-02-08 11:25:00,46.83,46.84,46.8,46.82,158900.0,30.1359,30.1424,30.1166,30.1295,158900.0
2011-02-08 11:30:00,46.82,46.86,46.77,46.78,224000.0,30.1295,30.1552,30.0973,30.1038,224000.0
2011-02-08 11:35:00,46.77,46.78,46.7,46.71,96400.0,30.0973,30.1038,30.0523,30.0587,96400.0
2011-02-08 11:40:00,46.7,46.76,46.63,46.63,156400.0,30.0523,30.0909,30.0072,30.0072,156400.0
2011-02-08 11:45:00,46.63,46.76,46.6,46.74,290100.0,30.0072,30.0909,29.9879,30.078,290100.0
2011-02-08 11:50:00,46.74,46.77,46.7,46.75,193700.0,30.078,30.0973,30.0523,30.0845,193700.0
2011-02-08 11:55:00,46.75,46.75,46.68,46.72,91300.0,30.0845,30.0845,30.0394,30.0652,91300.0
2011-02-08 12:00:00,46.72,46.76,46.72,46.74,237300.0,30.0652,30.0909,30.0652,30.078,237300.0
2011-02-08 12:05:00,46.74,46.77,46.69,46.73,176700.0,30.078,30.0973,30.0458,30.0716,176700.0
2011-02-08 12:10:00,46.74,46.75,46.72,46.73,184400.0,30.078,30.0845,30.0652,30.0716,184400.0
2011-02-08 12:15:00,46.74,46.76,46.71,46.73,173400.0,30.078,30.0909,30.0587,30.0716,173400.0
2011-02-08 12:20:00,46.73,46.75,46.69,46.69,100400.0,30.0716,30.0845,30.0458,30.0458,100400.0
2011-02-08 12:25:00,46.7,46.72,46.62,46.7,123900.0,30.0523,30.0652,30.0008,30.0523,123900.0
2011-02-08 12:30:00,46.7,46.71,46.62,46.65,132900.0,30.0523,30.0587,30.0008,30.0201,132900.0
2011-02-08 12:35:00,46.66,46.71,46.65,46.66,102800.0,30.0265,30.0587,30.0201,30.0265,102800.0
2011-02-08 12:40:00,46.66,46.68,46.63,46.65,105700.0,30.0265,30.0394,30.0072,30.0201,105700.0
2011-02-08 12:45:00,46.65,46.68,46.56,46.59,190400.0,30.0201,30.0394,29.9622,29.9815,190400.0
2011-02-08 12:50:00,46.6,46.67,46.6,46.64,89900.0,29.9879,30.033,29.9879,30.0137,89900.0
2011-02-08 12:55:00,46.64,46.73,46.63,46.7,117200.0,30.0137,30.0716,30.0072,30.0523,117200.0
2011-02-08 13:00:00,46.7,46.73,46.7,46.7,65600.0,30.0523,30.0716,30.0523,30.0523,65600.0
2011-02-08 13:05:00,46.71,46.75,46.7,46.7,127100.0,30.0587,30.0845,30.0523,30.0523,127100.0
2011-02-08 13:10:00,46.71,46.72,46.65,46.66,63800.0,30.0587,30.0652,30.0201,30.0265,63800.0
2011-02-08 13:15:00,46.66,46.67,46.58,46.59,281100.0,30.0265,30.033,29.9751,29.9815,281100.0
2011-02-08 13:20:00,46.58,46.63,46.56,46.56,144200.0,29.9751,30.0072,29.9622,29.9622,144200.0
2011-02-08 13:25:00,46.56,46.56,46.41,46.45,395600.0,29.9622,29.9622,29.8657,29.8914,395600.0
2011-02-08 13:30:00,46.45,46.48,46.28,46.37,447300.0,29.8914,29.9107,29.782,29.8399,447300.0
2011-02-08 13:35:00,46.37,46.45,46.21,46.25,475000.0,29.8399,29.8914,29.737,29.7627,475000.0
2011-02-08 13:40:00,46.26,46.3,46.23,46.3,374800.0,29.7691,29.7949,29.7498,29.7949,374800.0
2011-02-08 13:45:00,46.3,46.36,46.24,46.35,222300.0,29.7949,29.8335,29.7563,29.8271,222300.0
2011-02-08 13:50:00,46.34,46.37,46.31,46.34,120100.0,29.8206,29.8399,29.8013,29.8206,120100.0
2011-02-08 13:55:00,46.35,46.35,46.24,46.25,194500.0,29.8271,29.8271,29.7563,29.7627,194500.0
2011-02-08 14:00:00,46.25,46.27,46.16,46.16,308800.0,29.7627,29.7756,29.7048,29.7048,308800.0
2011-02-08 14:05:00,46.17,46.31,46.17,46.26,214800.0,29.7112,29.8013,29.7112,29.7691,214800.0
2011-02-08 14:10:00,46.27,46.33,46.26,46.26,102700.0,29.7756,29.8142,29.7691,29.7691,102700.0
2011-02-08 14:15:00,46.27,46.27,46.18,46.23,136600.0,29.7756,29.7756,29.7177,29.7498,136600.0
2011-02-08 14:20:00,46.24,46.3,46.24,46.27,118900.0,29.7563,29.7949,29.7563,29.7756,118900.0
2011-02-08 14:25:00,46.27,46.27,46.16,46.21,158700.0,29.7756,29.7756,29.7048,29.737,158700.0
2011-02-08 14:30:00,46.22,46.24,46.09,46.16,443700.0,29.7434,29.7563,29.6597,29.7048,443700.0
2011-02-08 14:35:00,46.15,46.24,46.15,46.21,177600.0,29.6983,29.7563,29.6983,29.737,177600.0
2011-02-08 14:40:00,46.22,46.22,46.15,46.16,166200.0,29.7434,29.7434,29.6983,29.7048,166200.0
2011-02-08 14:45:00,46.18,46.21,46.1,46.18,257600.0,29.7177,29.737,29.6662,29.7177,257600.0
2011-02-08 14:50:00,46.18,46.21,46.1,46.12,200100.0,29.7177,29.737,29.6662,29.679,200100.0
2011-02-08 14:55:00,46.12,46.22,46.11,46.22,433600.0,29.679,29.7434,29.6726,29.7434,433600.0
2011-02-08 15:00:00,46.22,46.23,46.13,46.19,247400.0,29.7434,29.7498,29.6855,29.7241,247400.0
2011-02-08 15:05:00,46.2,46.22,46.16,46.21,180600.0,29.7305,29.7434,29.7048,29.737,180600.0
2011-02-08 15:10:00,46.21,46.32,46.21,46.28,270500.0,29.737,29.8077,29.737,29.782,270500.0
2011-02-08 15:15:00,46.28,46.35,46.25,46.26,212500.0,29.782,29.8271,29.7627,29.7691,212500.0
2011-02-08 15:20:00,46.26,46.31,46.25,46.3,126300.0,29.7691,29.8013,29.7627,29.7949,126300.0
2011-02-08 15:25:00,46.3,46.32,46.21,46.22,181300.0,29.7949,29.8077,29.737,29.7434,181300.0
2011-02-08 15:30:00,46.22,46.37,46.22,46.35,283700.0,29.7434,29.8399,29.7434,29.8271,283700.0
2011-02-08 15:35:00,46.36,46.4,46.33,46.36,239200.0,29.8335,29.8592,29.8142,29.8335,239200.0
2011-02-08 15:40:00,46.37,46.4,46.3,46.33,237500.0,29.8399,29.8592,29.7949,29.8142,237500.0
2011-02-08 15:45:00,46.33,46.38,46.31,46.35,232800.0,29.8142,29.8464,29.8013,29.8271,232800.0
2011-02-08 15:50:00,46.35,46.38,46.33,46.38,320800.0,29.8271,29.8464,29.8142,29.8464,320800.0
2011-02-08 15:55:00,46.38,46.4,46.37,46.37,492100.0,29.8464,29.8592,29.8399,29.8399,492100.0
2011-02-09 09:30:00,46.38,46.62,46.25,46.55,476800.0,29.8464,30.0008,29.7627,29.9558,476800.0
2011-02-09 09:35:00,46.52,46.6,46.28,46.5,376600.0,29.9364,29.9879,29.782,29.9236,376600.0
2011-02-09 09:40:00,46.5,46.7,46.45,46.53,321800.0,29.9236,30.0523,29.8914,29.9429,321800.0
2011-02-09 09:45:00,46.53,46.54,46.2,46.2,448100.0,29.9429,29.9493,29.7305,29.7305,448100.0
2011-02-09 09:50:00,46.2,46.36,46.15,46.31,371000.0,29.7305,29.8335,29.6983,29.8013,371000.0
2011-02-09 09:55:00,46.32,46.42,46.32,46.33,233700.0,29.8077,29.8721,29.8077,29.8142,233700.0
2011-02-09 10:00:00,46.33,46.45,46.26,46.27,194700.0,29.8142,29.8914,29.7691,29.7756,194700.0
2011-02-09 10:05:00,46.27,46.34,46.21,46.26,226200.0,29.7756,29.8206,29.737,29.7691,226200.0
2011-02-09 10:10:00,46.27,46.36,46.22,46.25,169800.0,29.7756,29.8335,29.7434,29.7627,169800.0
2011-02-09 10:15:00,46.25,46.31,46.1,46.12,348500.0,29.7627,29.8013,29.6662,29.679,348500.0
2011-02-09 10:20:00,46.11,46.32,46.11,46.29,222600.0,29.6726,29.8077,29.6726,29.7884,222600.0
2011-02-09 10:25:00,46.29,46.36,46.28,46.33,148700.0,29.7884,29.8335,29.782,29.8142,148700.0
2011-02-09 10:30:00,46.33,46.44,46.32,46.4,181200.0,29.8142,29.885,29.8077,29.8592,181200.0
2011-02-09 10:35:00,46.41,46.44,46.36,46.43,199300.0,29.8657,29.885,29.8335,29.8785,199300.0
2011-02-09 10:40:00,46.43,46.58,46.4,46.41,376700.0,29.8785,29.9751,29.8592,29.8657,376700.0
2011-02-09 10:45:00,46.41,46.45,46.36,46.44,190000.0,29.8657,29.8914,29.8335,29.885,190000.0
2011-02-09 10:50:00,46.44,46.45,46.37,46.44,155900.0,29.885,29.8914,29.8399,29.885,155900.0
2011-02-09 10:55:00,46.45,46.45,46.38,46.43,139300.0,29.8914,29.8914,29.8464,29.8785,139300.0
2011-02-09 11:00:00,46.45,46.54,46.41,46.54,260200.0,29.8914,29.9493,29.8657,29.9493,260200.0
2011-02-09 11:05:00,46.54,46.55,46.45,46.5,141500.0,29.9493,29.9558,29.8914,29.9236,141500.0
2011-02-09 11:10:00,46.5,46.51,46.31,46.34,207700.0,29.9236,29.93,29.8013,29.8206,207700.0
2011-02-09 11:15:00,46.33,46.33,46.05,46.15,464300.0,29.8142,29.8142,29.634,29.6983,464300.0
2011-02-09 11:20:00,46.15,46.2,46.07,46.12,452000.0,29.6983,29.7305,29.6469,29.679,452000.0
2011-02-09 11:25:00,46.12,46.22,46.09,46.12,529700.0,29.679,29.7434,29.6597,29.679,529700.0
2011-02-09 11:30:00,46.12,46.22,46.1,46.18,255000.0,29.679,29.7434,29.6662,29.7177,255000.0
2011-02-09 11:35:00,46.19,46.23,46.16,46.16,195700.0,29.7241,29.7498,29.7048,29.7048,195700.0
2011-02-09 11:40:00,46.16,46.26,46.13,46.22,206000.0,29.7048,29.7691,29.6855,29.7434,206000.0
2011-02-09 11:45:00,46.23,46.3,46.16,46.25,164100.0,29.7498,29.7949,29.7048,29.7627,164100.0
2011-02-09 11:50:00,46.25,46.25,46.12,46.15,129400.0,29.7627,29.7627,29.679,29.6983,129400.0
2011-02-09 11:55:00,46.15,46.15,46.02,46.12,188800.0,29.6983,29.6983,29.6147,29.679,188800.0
2011-02-09 12:00:00,46.12,46.15,46.04,46.12,137900.0,29.679,29.6983,29.6276,29.679,137900.0
2011-02-09 12:05:00,46.11,46.21,46.07,46.16,186300.0,29.6726,29.737,29.6469,29.7048,186300.0
2011-02-09 12:10:00,46.16,46.19,46.09,46.12,96900.0,29.7048,29.7241,29.6597,29.679,96900.0
2011-02-09 12:15:00,46.12,46.16,46.07,46.11,70800.0,29.679,29.7048,29.6469,29.6726,70800.0
2011-02-09 12:20:00,46.12,46.13,46.08,46.13,59700.0,29.679,29.6855,29.6533,29.6855,59700.0
2011-02-09 12:25:00,46.13,46.18,46.13,46.16,73500.0,29.6855,29.7177,29.6855,29.7048,73500.0
2011-02-09 12:30:00,46.18,46.29,46.16,46.25,569900.0,29.7177,29.7884,29.7048,29.7627,569900.0
2011-02-09 12:35:00,46.25,46.25,46.15,46.2,94200.0,29.7627,29.7627,29.6983,29.7305,94200.0
2011-02-09 12:40:00,46.19,46.22,46.14,46.15,126600.0,29.7241,29.7434,29.6919,29.6983,126600.0
2011-02-09 12:45:00,46.15,46.22,46.12,46.22,111800.0,29.6983,29.7434,29.679,29.7434,111800.0
2011-02-09 12:50:00,46.21,46.25,46.19,46.21,88500.0,29.737,29.7627,29.7241,29.737,88500.0
2011-02-09 12:55:00,46.2,46.21,46.08,46.09,88600.0,29.7305,29.737,29.6533,29.6597,88600.0
2011-02-09 13:00:00,46.1,46.18,46.07,46.18,114300.0,29.6662,29.7177,29.6469,29.7177,114300.0
2011-02-09 13:05:00,46.18,46.3,46.18,46.29,183600.0,29.7177,29.7949,29.7177,29.7884,183600.0
2011-02-09 13:10:00,46.29,46.29,46.18,46.2,135000.0,29.7884,29.7884,29.7177,29.7305,135000.0
2011-02-09 13:15:00,46.2,46.22,46.15,46.18,157300.0,29.7305,29.7434,29.6983,29.7177,157300.0
2011-02-09 13:20:00,46.18,46.26,46.18,46.26,95100.0,29.7177,29.7691,29.7177,29.7691,95100.0
2011-02-09 13:25:00,46.25,46.3,46.22,46.28,158000.0,29.7627,29.7949,29.7434,29.782,158000.0
2011-02-09 13:30:00,46.28,46.35,46.24,46.29,384600.0,29.782,29.8271,29.7563,29.7884,384600.0
2011-02-09 13:35:00,46.3,46.33,46.2,46.33,136700.0,29.7949,29.8142,29.7305,29.8142,136700.0
2011-02-09 13:40:00,46.34,46.37,46.24,46.25,152500.0,29.8206,29.8399,29.7563,29.7627,152500.0
2011-02-09 13:45:00,46.25,46.26,46.14,46.14,110100.0,29.7627,29.7691,29.6919,29.6919,110100.0
2011-02-09 13:50:00,46.14,46.17,46.11,46.11,134500.0,29.6919,29.7112,29.6726,29.6726,134500.0
2011-02-09 13:55:00,46.11,46.16,46.07,46.07,112800.0,29.6726,29.7048,29.6469,29.6469,112800.0
2011-02-09 14:00:00,46.07,46.14,46.05,46.1,203000.0,29.6469,29.6919,29.634,29.6662,203000.0
2011-02-09 14:05:00,46.1,46.11,46.05,46.06,143200.0,29.6662,29.6726,29.634,29.6404,143200.0
2011-02-09 14:10:00,46.07,46.07,46.03,46.05,269400.0,29.6469,29.6469,29.6211,29.634,269400.0
2011-02-09 14:15:00,46.05,46.05,45.94,46.0,404100.0,29.634,29.634,29.5632,29.6018,404100.0
2011-02-09 14:20:00,46.0,46.03,45.88,45.88,272700.0,29.6018,29.6211,29.5246,29.5246,272700.0
2011-02-09 14:25:00,45.88,45.95,45.8,45.94,385700.0,29.5246,29.5696,29.4731,29.5632,385700.0
2011-02-09 14:30:00,45.93,46.03,45.92,45.99,165500.0,29.5568,29.6211,29.5503,29.5954,165500.0
2011-02-09 14:35:00,46.0,46.0,45.87,45.87,148700.0,29.6018,29.6018,29.5182,29.5182,148700.0
2011-02-09 14:40:00,45.87,45.89,45.8,45.82,302800.0,29.5182,29.531,29.4731,29.486,302800.0
2011-02-09 14:45:00,45.82,45.85,45.7,45.78,327300.0,29.486,29.5053,29.4088,29.4602,327300.0
2011-02-09 14:50:00,45.78,45.85,45.73,45.82,156100.0,29.4602,29.5053,29.4281,29.486,156100.0
2011-02-09 14:55:00,45.81,45.92,45.8,45.86,106100.0,29.4796,29.5503,29.4731,29.5117,106100.0
2011-02-09 15:00:00,45.85,46.02,45.84,46.0,202100.0,29.5053,29.6147,29.4989,29.6018,202100.0
2011-02-09 15:05:00,46.0,46.04,45.97,45.99,179300.0,29.6018,29.6276,29.5825,29.5954,179300.0
2011-02-09 15:10:00,45.98,46.14,45.96,46.09,287000.0,29.589,29.6919,29.5761,29.6597,287000.0
2011-02-09 15:15:00,46.09,46.11,46.03,46.07,101800.0,29.6597,29.6726,29.6211,29.6469,101800.0
2011-02-09 15:20:00,46.07,46.24,46.07,46.21,251200.0,29.6469,29.7563,29.6469,29.737,251200.0
2011-02-09 15:25:00,46.21,46.24,46.15,46.21,303300.0,29.737,29.7563,29.6983,29.737,303300.0
2011-02-09 15:30:00,46.22,46.3,46.12,46.12,380800.0,29.7434,29.7949,29.679,29.679,380800.0
2011-02-09 15:35:00,46.13,46.19,46.07,46.15,275200.0,29.6855,29.7241,29.6469,29.6983,275200.0
2011-02-09 15:40:00,46.15,46.24,46.11,46.24,246700.0,29.6983,29.7563,29.6726,29.7563,246700.0
2011-02-09 15:45:00,46.24,46.3,46.15,46.15,281400.0,29.7563,29.7949,29.6983,29.6983,281400.0
2011-02-09 15:50:00,46.16,46.26,46.13,46.25,256000.0,29.7048,29.7691,29.6855,29.7627,256000.0
2011-02-09 15:55:00,46.26,46.27,46.19,46.23,379700.0,29.7691,29.7756,29.7241,29.7498,379700.0
2011-02-10 09:30:00,45.97,46.0,45.66,45.84,443200.0,29.5825,29.6018,29.383,29.4989,443200.0
2011-02-10 09:35:00,45.85,45.91,45.66,45.91,382900.0,29.5053,29.5439,29.383,29.5439,382900.0
2011-02-10 09:40:00,45.9,46.0,45.82,45.87,247400.0,29.5375,29.6018,29.486,29.5182,247400.0
2011-02-10 09:45:00,45.86,45.92,45.65,45.68,454800.0,29.5117,29.5503,29.3766,29.3959,454800.0
2011-02-10 09:50:00,45.68,45.83,45.66,45.76,387800.0,29.3959,29.4924,29.383,29.4474,387800.0
2011-02-10 09:55:00,45.77,45.9,45.72,45.9,264700.0,29.4538,29.5375,29.4216,29.5375,264700.0
2011-02-10 10:00:00,45.9,45.93,45.72,45.79,261300.0,29.5375,29.5568,29.4216,29.4667,261300.0
2011-02-10 10:05:00,45.79,45.91,45.79,45.82,248000.0,29.4667,29.5439,29.4667,29.486,248000.0
2011-02-10 10:10:00,45.81,45.93,45.8,45.93,289100.0,29.4796,29.5568,29.4731,29.5568,289100.0
2011-02-10 10:15:00,45.93,46.13,45.91,46.05,574100.0,29.5568,29.6855,29.5439,29.634,574100.0
2011-02-10 10:20:00,46.05,46.09,45.94,45.96,214700.0,29.634,29.6597,29.5632,29.5761,214700.0
2011-02-10 10:25:00,45.96,46.15,45.9,46.12,328800.0,29.5761,29.6983,29.5375,29.679,328800.0
2011-02-10 10:30:00,46.12,46.2,46.06,46.15,302200.0,29.679,29.7305,29.6404,29.6983,302200.0
2011-02-10 10:35:00,46.15,46.29,46.15,46.2,397200.0,29.6983,29.7884,29.6983,29.7305,397200.0
2011-02-10 10:40:00,46.21,46.28,46.06,46.15,286900.0,29.737,29.782,29.6404,29.6983,286900.0
2011-02-10 10:45:00,46.16,46.26,46.15,46.2,316300.0,29.7048,29.7691,29.6983,29.7305,316300.0
2011-02-10 10:50:00,46.2,46.21,45.95,46.03,436300.0,29.7305,29.737,29.5696,29.6211,436300.0
2011-02-10 10:55:00,46.03,46.1,46.0,46.01,123600.0,29.6211,29.6662,29.6018,29.6083,123600.0
2011-02-10 11:00:00,46.01,46.1,45.94,46.1,176400.0,29.6083,29.6662,29.5632,29.6662,176400.0
2011-02-10 11:05:00,46.1,46.1,45.99,46.03,174300.0,29.6662,29.6662,29.5954,29.6211,174300.0
2011-02-10 11:10:00,46.02,46.03,45.88,45.95,243700.0,29.6147,29.6211,29.5246,29.5696,243700.0
2011-02-10 11:15:00,45.96,46.06,45.86,45.86,250200.0,29.5761,29.6404,29.5117,29.5117,250200.0
2011-02-10 11:20:00,45.86,46.0,45.86,45.98,359700.0,29.5117,29.6018,29.5117,29.589,359700.0
2011-02-10 11:25:00,45.98,46.0,45.9,45.99,142300.0,29.589,29.6018,29.5375,29.5954,142300.0
2011-02-10 11:30:00,46.0,46.05,45.95,45.97,231500.0,29.6018,29.634,29.5696,29.5825,231500.0
2011-02-10 11:35:00,45.96,46.02,45.91,45.92,170400.0,29.5761,29.6147,29.5439,29.5503,170400.0
2011-02-10 11:40:00,45.92,45.96,45.88,45.91,186500.0,29.5503,29.5761,29.5246,29.5439,186500.0
2011-02-10 11:45:00,45.91,45.99,45.86,45.9,128500.0,29.5439,29.5954,29.5117,29.5375,128500.0
2011-02-10 11:50:00,45.89,45.92,45.83,45.84,187200.0,29.531,29.5503,29.4924,29.4989,187200.0
2011-02-10 11:55:00,45.84,45.92,45.82,45.89,162800.0,29.4989,29.5503,29.486,29.531,162800.0
2011-02-10 12:00:00,45.89,45.91,45.85,45.89,78800.0,29.531,29.5439,29.5053,29.531,78800.0
2011-02-10 12:05:00,45.9,45.92,45.74,45.88,202500.0,29.5375,29.5503,29.4345,29.5246,202500.0
2011-02-10 12:10:00,45.89,45.95,45.84,45.93,101900.0,29.531,29.5696,29.4989,29.5568,101900.0
2011-02-10 12:15:00,45.92,45.94,45.9,45.92,58600.0,29.5503,29.5632,29.5375,29.5503,58600.0
2011-02-10 12:20:00,45.92,46.0,45.91,45.92,119900.0,29.5503,29.6018,29.5439,29.5503,119900.0
2011-02-10 12:25:00,45.91,45.95,45.91,45.93,35200.0,29.5439,29.5696,29.5439,29.5568,35200.0
2011-02-10 12:30:00,45.93,45.98,45.93,45.93,38700.0,29.5568,29.589,29.5568,29.5568,38700.0
2011-02-10 12:35:00,45.93,45.95,45.9,45.9,101000.0,29.5568,29.5696,29.5375,29.5375,101000.0
2011-02-10 12:40:00,45.91,45.95,45.89,45.92,141400.0,29.5439,29.5696,29.531,29.5503,141400.0
2011-02-10 12:45:00,45.92,45.94,45.9,45.94,92100.0,29.5503,29.5632,29.5375,29.5632,92100.0
2011-02-10 12:50:00,45.94,46.01,45.94,45.99,168200.0,29.5632,29.6083,29.5632,29.5954,168200.0
2011-02-10 12:55:00,45.98,46.03,45.96,46.01,84100.0,29.589,29.6211,29.5761,29.6083,84100.0
2011-02-10 13:00:00,46.01,46.02,45.97,46.0,89800.0,29.6083,29.6147,29.5825,29.6018,89800.0
2011-02-10 13:05:00,46.0,46.01,45.98,46.0,45000.0,29.6018,29.6083,29.589,29.6018,45000.0
2011-02-10 13:10:00,46.0,46.16,45.99,46.14,305500.0,29.6018,29.7048,29.5954,29.6919,305500.0
2011-02-10 13:15:00,46.15,46.17,46.08,46.16,108900.0,29.6983,29.7112,29.6533,29.7048,108900.0
2011-02-10 13:20:00,46.16,46.2,46.09,46.17,125600.0,29.7048,29.7305,29.6597,29.7112,125600.0
2011-02-10 13:25:00,46.16,46.23,46.07,46.09,201300.0,29.7048,29.7498,29.6469,29.6597,201300.0
2011-02-10 13:30:00,46.1,46.17,46.06,46.12,99200.0,29.6662,29.7112,29.6404,29.679,99200.0
2011-02-10 13:35:00,46.12,46.18,46.08,46.16,134800.0,29.679,29.7177,29.6533,29.7048,134800.0
2011-02-10 13:40:00,46.16,46.24,46.15,46.2,214600.0,29.7048,29.7563,29.6983,29.7305,214600.0
2011-02-10 13:45:00,46.2,46.25,46.15,46.24,214900.0,29.7305,29.7627,29.6983,29.7563,214900.0
2011-02-10 13:50:00,46.24,46.28,46.2,46.25,155700.0,29.7563,29.782,29.7305,29.7627,155700.0
2011-02-10 13:55:00,46.25,46.25,46.16,46.23,163100.0,29.7627,29.7627,29.7048,29.7498,163100.0
2011-02-10 14:00:00,46.25,46.25,46.18,46.21,171100.0,29.7627,29.7627,29.7177,29.737,171100.0
2011-02-10 14:05:00,46.21,46.23,46.17,46.22,92500.0,29.737,29.7498,29.7112,29.7434,92500.0
2011-02-10 14:10:00,46.21,46.25,46.18,46.2,83700.0,29.737,29.7627,29.7177,29.7305,83700.0
2011-02-10 14:15:00,46.2,46.23,46.17,46.21,116500.0,29.7305,29.7498,29.7112,29.737,116500.0
2011-02-10 14:20:00,46.22,46.27,46.2,46.27,171200.0,29.7434,29.7756,29.7305,29.7756,171200.0
2011-02-10 14:25:00,46.26,46.45,46.26,46.41,474600.0,29.7691,29.8914,29.7691,29.8657,474600.0
2011-02-10 14:30:00,46.4,46.41,46.29,46.33,195500.0,29.8592,29.8657,29.7884,29.8142,195500.0
2011-02-10 14:35:00,46.33,46.38,46.32,46.34,195900.0,29.8142,29.8464,29.8077,29.8206,195900.0
2011-02-10 14:40:00,46.35,46.38,46.33,46.34,89300.0,29.8271,29.8464,29.8142,29.8206,89300.0
2011-02-10 14:45:00,46.34,46.34,46.24,46.26,141400.0,29.8206,29.8206,29.7563,29.7691,141400.0
2011-02-10 14:50:00,46.26,46.29,46.21,46.23,123400.0,29.7691,29.7884,29.737,29.7498,123400.0
2011-02-10 14:55:00,46.22,46.22,46.1,46.16,262300.0,29.7434,29.7434,29.6662,29.7048,262300.0
2011-02-10 15:00:00,46.16,46.27,46.15,46.25,215100.0,29.7048,29.7756,29.6983,29.7627,215100.0
2011-02-10 15:05:00,46.25,46.27,46.21,46.25,300900.0,29.7627,29.7756,29.737,29.7627,300900.0
2011-02-10 15:10:00,46.25,46.25,46.19,46.24,399700.0,29.7627,29.7627,29.7241,29.7563,399700.0
2011-02-10 15:15:00,46.23,46.4,46.22,46.37,831600.0,29.7498,29.8592,29.7434,29.8399,831600.0
2011-02-10 15:20:00,46.38,46.4,46.31,46.36,143700.0,29.8464,29.8592,29.8013,29.8335,143700.0
2011-02-10 15:25:00,46.35,46.38,46.34,46.35,337200.0,29.8271,29.8464,29.8206,29.8271,337200.0
2011-02-10 15:30:00,46.36,46.5,46.35,46.46,511900.0,29.8335,29.9236,29.8271,29.8978,511900.0
2011-02-10 15:35:00,46.46,46.51,46.35,46.44,667000.0,29.8978,29.93,29.8271,29.885,667000.0
2011-02-10 15:40:00,46.44,46.45,46.33,46.36,331700.0,29.885,29.8914,29.8142,29.8335,331700.0
2011-02-10 15:45:00,46.37,46.45,46.33,46.43,607100.0,29.8399,29.8914,29.8142,29.8785,607100.0
2011-02-10 15:50:00,46.43,46.44,46.23,46.25,697700.0,29.8785,29.885,29.7498,29.7627,697700.0
2011-02-10 15:55:00,46.26,46.29,46.18,46.27,906200.0,29.7691,29.7884,29.7177,29.7756,906200.0
2011-02-11 09:30:00,46.37,46.58,46.29,46.42,622300.0,29.8399,29.9751,29.7884,29.8721,622300.0
2011-02-11 09:35:00,46.4,46.75,46.31,46.74,463200.0,29.8592,30.0845,29.8013,30.078,463200.0
2011-02-11 09:40:00,46.74,46.88,46.64,46.67,460100.0,30.078,30.1681,30.0137,30.033,460100.0
2011-02-11 09:45:00,46.66,47.2,46.65,47.16,1020800.0,30.0265,30.374,30.0201,30.3483,1020800.0
2011-02-11 09:50:00,47.16,47.3,47.07,47.16,685500.0,30.3483,30.4384,30.2904,30.3483,685500.0
2011-02-11 09:55:00,47.16,47.25,46.9,47.23,617400.0,30.3483,30.4062,30.181,30.3933,617400.0
2011-02-11 10:00:00,47.23,47.62,47.22,47.47,1336500.0,30.3933,30.6443,30.3869,30.5478,1336500.0
2011-02-11 10:05:00,47.48,47.53,47.31,47.38,493600.0,30.5542,30.5864,30.4448,30.4899,493600.0
2011-02-11 10:10:00,47.37,47.45,47.25,47.41,441800.0,30.4834,30.5349,30.4062,30.5092,441800.0
2011-02-11 10:15:00,47.41,47.5,47.35,47.38,387800.0,30.5092,30.5671,30.4706,30.4899,387800.0
2011-02-11 10:20:00,47.39,47.47,47.24,47.25,406600.0,30.4963,30.5478,30.3998,30.4062,406600.0
2011-02-11 10:25:00,47.25,47.33,47.14,47.16,330500.0,30.4062,30.4577,30.3354,30.3483,330500.0
2011-02-11 10:30:00,47.16,47.23,47.03,47.17,441600.0,30.3483,30.3933,30.2646,30.3547,441600.0
2011-02-11 10:35:00,47.17,47.27,47.1,47.26,188500.0,30.3547,30.4191,30.3097,30.4127,188500.0
2011-02-11 10:40:00,47.27,47.29,47.2,47.25,171500.0,30.4191,30.432,30.374,30.4062,171500.0
2011-02-11 10:45:00,47.26,47.38,47.2,47.33,398300.0,30.4127,30.4899,30.374,30.4577,398300.0
2011-02-11 10:50:00,47.33,47.35,47.22,47.28,163900.0,30.4577,30.4706,30.3869,30.4255,163900.0
2011-02-11 10:55:00,47.28,47.32,47.14,47.2,220500.0,30.4255,30.4513,30.3354,30.374,220500.0
2011-02-11 11:00:00,47.2,47.25,47.17,47.2,248600.0,30.374,30.4062,30.3547,30.374,248600.0
2011-02-11 11:05:00,47.2,47.22,47.11,47.16,166300.0,30.374,30.3869,30.3161,30.3483,166300.0
2011-02-11 11:10:00,47.16,47.24,47.15,47.15,184600.0,30.3483,30.3998,30.3419,30.3419,184600.0
2011-02-11 11:15:00,47.16,47.2,47.08,47.19,250100.0,30.3483,30.374,30.2968,30.3676,250100.0
2011-02-11 11:20:00,47.2,47.4,47.17,47.4,435300.0,30.374,30.5027,30.3547,30.5027,435300.0
2011-02-11 11:25:00,47.4,47.43,47.3,47.34,228000.0,30.5027,30.5221,30.4384,30.4641,228000.0
2011-02-11 11:30:00,47.34,47.39,47.28,47.34,225000.0,30.4641,30.4963,30.4255,30.4641,225000.0
2011-02-11 11:35:00,47.34,47.43,47.3,47.41,281100.0,30.4641,30.5221,30.4384,30.5092,281100.0
2011-02-11 11:40:00,47.41,47.47,47.32,47.45,225000.0,30.5092,30.5478,30.4513,30.5349,225000.0
2011-02-11 11:45:00,47.46,47.47,47.31,47.34,155200.0,30.5414,30.5478,30.4448,30.4641,155200.0
2011-02-11 11:50:00,47.36,47.45,47.35,47.37,151700.0,30.477,30.5349,30.4706,30.4834,151700.0
2011-02-11 11:55:00,47.38,47.44,47.3,47.3,193500.0,30.4899,30.5285,30.4384,30.4384,193500.0
2011-02-11 12:00:00,47.31,47.34,47.17,47.29,191100.0,30.4448,30.4641,30.3547,30.432,191100.0
2011-02-11 12:05:00,47.29,47.32,47.2,47.22,170000.0,30.432,30.4513,30.374,30.3869,170000.0
2011-02-11 12:10:00,47.21,47.25,47.11,47.19,197000.0,30.3805,30.4062,30.3161,30.3676,197000.0
2011-02-11 12:15:00,47.18,47.24,47.11,47.17,124000.0,30.3612,30.3998,30.3161,30.3547,124000.0
2011-02-11 12:20:00,47.18,47.21,47.12,47.13,113200.0,30.3612,30.3805,30.3226,30.329,113200.0
2011-02-11 12:25:00,47.13,47.23,47.11,47.15,156900.0,30.329,30.3933,30.3161,30.3419,156900.0
2011-02-11 12:30:00,47.16,47.23,47.15,47.16,98700.0,30.3483,30.3933,30.3419,30.3483,98700.0
2011-02-11 12:35:00,47.17,47.24,47.13,47.2,125700.0,30.3547,30.3998,30.329,30.374,125700.0
2011-02-11 12:40:00,47.2,47.24,47.15,47.23,92000.0,30.374,30.3998,30.3419,30.3933,92000.0
2011-02-11 12:45:00,47.22,47.25,47.15,47.25,112600.0,30.3869,30.4062,30.3419,30.4062,112600.0
2011-02-11 12:50:00,47.25,47.28,47.24,47.27,79400.0,30.4062,30.4255,30.3998,30.4191,79400.0
2011-02-11 12:55:00,47.27,47.36,47.24,47.36,167900.0,30.4191,30.477,30.3998,30.477,167900.0
2011-02-11 13:00:00,47.36,47.37,47.26,47.29,135500.0,30.477,30.4834,30.4127,30.432,135500.0
2011-02-11 13:05:00,47.3,47.34,47.26,47.32,63600.0,30.4384,30.4641,30.4127,30.4513,63600.0
2011-02-11 13:10:00,47.32,47.35,47.29,47.34,136500.0,30.4513,30.4706,30.432,30.4641,136500.0
2011-02-11 13:15:00,47.35,47.36,47.23,47.24,133700.0,30.4706,30.477,30.3933,30.3998,133700.0
2011-02-11 13:20:00,47.24,47.27,47.2,47.21,123400.0,30.3998,30.4191,30.374,30.3805,123400.0
2011-02-11 13:25:00,47.21,47.23,47.15,47.21,81900.0,30.3805,30.3933,30.3419,30.3805,81900.0
2011-02-11 13:30:00,47.19,47.21,47.13,47.19,114200.0,30.3676,30.3805,30.329,30.3676,114200.0
2011-02-11 13:35:00,47.19,47.23,47.16,47.21,70400.0,30.3676,30.3933,30.3483,30.3805,70400.0
2011-02-11 13:40:00,47.2,47.25,47.18,47.19,89600.0,30.374,30.4062,30.3612,30.3676,89600.0
2011-02-11 13:45:00,47.19,47.22,47.17,47.2,84200.0,30.3676,30.3869,30.3547,30.374,84200.0
2011-02-11 13:50:00,47.2,47.3,47.19,47.24,99700.0,30.374,30.4384,30.3676,30.3998,99700.0
2011-02-11 13:55:00,47.24,47.3,47.21,47.3,77400.0,30.3998,30.4384,30.3805,30.4384,77400.0
2011-02-11 14:00:00,47.29,47.31,47.22,47.3,141100.0,30.432,30.4448,30.3869,30.4384,141100.0
2011-02-11 14:05:00,47.29,47.3,47.2,47.26,135300.0,30.432,30.4384,30.374,30.4127,135300.0
2011-02-11 14:10:00,47.27,47.29,47.25,47.28,67600.0,30.4191,30.432,30.4062,30.4255,67600.0
2011-02-11 14:15:00,47.28,47.35,47.27,47.29,155800.0,30.4255,30.4706,30.4191,30.432,155800.0
2011-02-11 14:20:00,47.3,47.34,47.27,47.29,81400.0,30.4384,30.4641,30.4191,30.432,81400.0
2011-02-11 14:25:00,47.29,47.32,47.25,47.29,80600.0,30.432,30.4513,30.4062,30.432,80600.0
2011-02-11 14:30:00,47.3,47.42,47.3,47.41,203800.0,30.4384,30.5156,30.4384,30.5092,203800.0
2011-02-11 14:35:00,47.41,47.45,47.37,47.45,226100.0,30.5092,30.5349,30.4834,30.5349,226100.0
2011-02-11 14:40:00,47.44,47.49,47.43,47.46,227500.0,30.5285,30.5607,30.5221,30.5414,227500.0
2011-02-11 14:45:00,47.46,47.46,47.4,47.43,140700.0,30.5414,30.5414,30.5027,30.5221,140700.0
2011-02-11 14:50:00,47.44,47.48,47.44,47.46,110800.0,30.5285,30.5542,30.5285,30.5414,110800.0
2011-02-11 14:55:00,47.45,47.52,47.44,47.49,419000.0,30.5349,30.58,30.5285,30.5607,419000.0
2011-02-11 15:00:00,47.49,47.53,47.46,47.53,149800.0,30.5607,30.5864,30.5414,30.5864,149800.0
2011-02-11 15:05:00,47.53,47.59,47.5,47.59,363300.0,30.5864,30.625,30.5671,30.625,363300.0
2011-02-11 15:10:00,47.59,47.69,47.58,47.64,415700.0,30.625,30.6894,30.6186,30.6572,415700.0
2011-02-11 15:15:00,47.65,47.68,47.57,47.6,257600.0,30.6636,30.6829,30.6121,30.6314,257600.0
2011-02-11 15:20:00,47.59,47.65,47.59,47.61,104700.0,30.625,30.6636,30.625,30.6379,104700.0
2011-02-11 15:25:00,47.6,47.61,47.5,47.52,229500.0,30.6314,30.6379,30.5671,30.58,229500.0
2011-02-11 15:30:00,47.52,47.6,47.5,47.54,195200.0,30.58,30.6314,30.5671,30.5928,195200.0
2011-02-11 15:35:00,47.54,47.54,47.4,47.46,227400.0,30.5928,30.5928,30.5027,30.5414,227400.0
2011-02-11 15:40:00,47.46,47.5,47.45,47.46,187300.0,30.5414,30.5671,30.5349,30.5414,187300.0
2011-02-11 15:45:00,47.47,47.49,47.33,47.34,281100.0,30.5478,30.5607,30.4577,30.4641,281100.0
2011-02-11 15:50:00,47.33,47.38,47.23,47.26,424800.0,30.4577,30.4899,30.3933,30.4127,424800.0
2011-02-11 15:55:00,47.26,47.3,47.16,47.21,678100.0,30.4127,30.4384,30.3483,30.3805,678100.0
2011-02-14 09:30:00,47.23,47.49,47.03,47.38,527300.0,30.3933,30.5607,30.2646,30.4899,527300.0
2011-02-14 09:35:00,47.38,47.64,47.12,47.3,817400.0,30.4899,30.6572,30.3226,30.4384,817400.0
2011-02-14 09:40:00,47.3,47.4,47.03,47.19,459200.0,30.4384,30.5027,30.2646,30.3676,459200.0
2011-02-14 09:45:00,47.19,47.28,47.05,47.12,327300.0,30.3676,30.4255,30.2775,30.3226,327300.0
2011-02-14 09:50:00,47.14,47.23,47.07,47.18,371700.0,30.3354,30.3933,30.2904,30.3612,371700.0
2011-02-14 09:55:00,47.17,47.2,47.07,47.13,331200.0,30.3547,30.374,30.2904,30.329,331200.0
2011-02-14 10:00:00,47.13,47.15,46.82,46.87,613600.0,30.329,30.3419,30.1295,30.1617,613600.0
2011-02-14 10:05:00,46.87,47.1,46.83,46.95,426700.0,30.1617,30.3097,30.1359,30.2132,426700.0
2011-02-14 10:10:00,46.95,47.08,46.95,47.01,160200.0,30.2132,30.2968,30.2132,30.2518,160200.0
2011-02-14 10:15:00,47.01,47.01,46.9,46.96,183600.0,30.2518,30.2518,30.181,30.2196,183600.0
2011-02-14 10:20:00,46.96,47.05,46.93,46.98,181500.0,30.2196,30.2775,30.2003,30.2325,181500.0
2011-02-14 10:25:00,46.98,47.03,46.91,46.95,152200.0,30.2325,30.2646,30.1874,30.2132,152200.0
2011-02-14 10:30:00,46.94,47.03,46.92,46.93,133300.0,30.2067,30.2646,30.1939,30.2003,133300.0
2011-02-14 10:35:00,46.92,46.98,46.89,46.95,214700.0,30.1939,30.2325,30.1746,30.2132,214700.0
2011-02-14 10:40:00,46.94,46.95,46.75,46.82,375100.0,30.2067,30.2132,30.0845,30.1295,375100.0
2011-02-14 10:45:00,46.82,46.82,46.75,46.79,186200.0,30.1295,30.1295,30.0845,30.1102,186200.0
2011-02-14 10:50:00,46.8,46.9,46.76,46.84,244900.0,30.1166,30.181,30.0909,30.1424,244900.0
2011-02-14 10:55:00,46.84,46.95,46.83,46.91,209300.0,30.1424,30.2132,30.1359,30.1874,209300.0
2011-02-14 11:00:00,46.9,46.93,46.84,46.87,155800.0,30.181,30.2003,30.1424,30.1617,155800.0
2011-02-14 11:05:00,46.86,46.9,46.8,46.86,164800.0,30.1552,30.181,30.1166,30.1552,164800.0
2011-02-14 11:10:00,46.87,47.12,46.83,47.06,322500.0,30.1617,30.3226,30.1359,30.2839,322500.0
2011-02-14 11:15:00,47.06,47.15,47.02,47.14,225900.0,30.2839,30.3419,30.2582,30.3354,225900.0
2011-02-14 11:20:00,47.14,47.23,47.13,47.15,284300.0,30.3354,30.3933,30.329,30.3419,284300.0
2011-02-14 11:25:00,47.14,47.18,47.1,47.11,147300.0,30.3354,30.3612,30.3097,30.3161,147300.0
2011-02-14 11:30:00,47.11,47.23,47.1,47.2,160600.0,30.3161,30.3933,30.3097,30.374,160600.0
2011-02-14 11:35:00,47.19,47.27,47.17,47.26,177300.0,30.3676,30.4191,30.3547,30.4127,177300.0
2011-02-14 11:40:00,47.26,47.4,47.26,47.36,316400.0,30.4127,30.5027,30.4127,30.477,316400.0
2011-02-14 11:45:00,47.37,47.45,47.33,47.4,365800.0,30.4834,30.5349,30.4577,30.5027,365800.0
2011-02-14 11:50:00,47.4,47.43,47.36,47.36,145400.0,30.5027,30.5221,30.477,30.477,145400.0
2011-02-14 11:55:00,47.36,47.39,47.3,47.35,127800.0,30.477,30.4963,30.4384,30.4706,127800.0
2011-02-14 12:00:00,47.35,47.38,47.31,47.37,99200.0,30.4706,30.4899,30.4448,30.4834,99200.0
2011-02-14 12:05:00,47.36,47.39,47.31,47.33,82900.0,30.477,30.4963,30.4448,30.4577,82900.0
2011-02-14 12:10:00,47.33,47.34,47.23,47.31,156100.0,30.4577,30.4641,30.3933,30.4448,156100.0
2011-02-14 12:15:00,47.32,47.38,47.31,47.33,100200.0,30.4513,30.4899,30.4448,30.4577,100200.0
2011-02-14 12:20:00,47.32,47.43,47.32,47.38,194300.0,30.4513,30.5221,30.4513,30.4899,194300.0
2011-02-14 12:25:00,47.38,47.45,47.38,47.39,109800.0,30.4899,30.5349,30.4899,30.4963,109800.0
2011-02-14 12:30:00,47.39,47.44,47.3,47.4,138600.0,30.4963,30.5285,30.4384,30.5027,138600.0
2011-02-14 12:35:00,47.41,47.41,47.34,47.34,74500.0,30.5092,30.5092,30.4641,30.4641,74500.0
2011-02-14 12:40:00,47.33,47.42,47.33,47.39,73700.0,30.4577,30.5156,30.4577,30.4963,73700.0
2011-02-14 12:45:00,47.4,47.4,47.35,47.37,44400.0,30.5027,30.5027,30.4706,30.4834,44400.0
2011-02-14 12:50:00,47.37,47.4,47.33,47.35,51200.0,30.4834,30.5027,30.4577,30.4706,51200.0
2011-02-14 12:55:00,47.35,47.36,47.26,47.32,95200.0,30.4706,30.477,30.4127,30.4513,95200.0
2011-02-14 13:00:00,47.32,47.32,47.22,47.26,96400.0,30.4513,30.4513,30.3869,30.4127,96400.0
2011-02-14 13:05:00,47.26,47.26,47.17,47.21,100500.0,30.4127,30.4127,30.3547,30.3805,100500.0
2011-02-14 13:10:00,47.21,47.24,47.18,47.22,54700.0,30.3805,30.3998,30.3612,30.3869,54700.0
2011-02-14 13:15:00,47.22,47.24,47.18,47.2,59500.0,30.3869,30.3998,30.3612,30.374,59500.0
2011-02-14 13:20:00,47.19,47.25,47.19,47.23,63400.0,30.3676,30.4062,30.3676,30.3933,63400.0
2011-02-14 13:25:00,47.22,47.23,47.15,47.2,70700.0,30.3869,30.3933,30.3419,30.374,70700.0
2011-02-14 13:30:00,47.2,47.2,47.12,47.18,71600.0,30.374,30.374,30.3226,30.3612,71600.0
2011-02-14 13:35:00,47.18,47.18,47.12,47.13,63500.0,30.3612,30.3612,30.3226,30.329,63500.0
2011-02-14 13:40:00,47.12,47.2,47.11,47.13,88900.0,30.3226,30.374,30.3161,30.329,88900.0
2011-02-14 13:45:00,47.12,47.14,47.11,47.11,46600.0,30.3226,30.3354,30.3161,30.3161,46600.0
2011-02-14 13:50:00,47.12,47.17,47.1,47.11,83600.0,30.3226,30.3547,30.3097,30.3161,83600.0
2011-02-14 13:55:00,47.11,47.13,47.1,47.11,61000.0,30.3161,30.329,30.3097,30.3161,61000.0
2011-02-14 14:00:00,47.11,47.11,47.01,47.05,159500.0,30.3161,30.3161,30.2518,30.2775,159500.0
2011-02-14 14:05:00,47.05,47.11,47.03,47.07,100900.0,30.2775,30.3161,30.2646,30.2904,100900.0
2011-02-14 14:10:00,47.06,47.12,47.02,47.08,264400.0,30.2839,30.3226,30.2582,30.2968,264400.0
2011-02-14 14:15:00,47.08,47.16,47.07,47.16,95500.0,30.2968,30.3483,30.2904,30.3483,95500.0
2011-02-14 14:20:00,47.15,47.24,47.15,47.23,133900.0,30.3419,30.3998,30.3419,30.3933,133900.0
2011-02-14 14:25:00,47.23,47.37,47.22,47.36,248300.0,30.3933,30.4834,30.3869,30.477,248300.0
2011-02-14 14:30:00,47.37,47.43,47.33,47.39,214200.0,30.4834,30.5221,30.4577,30.4963,214200.0
2011-02-14 14:35:00,47.4,47.57,47.38,47.51,468200.0,30.5027,30.6121,30.4899,30.5735,468200.0
2011-02-14 14:40:00,47.52,48.13,47.51,48.11,2149700.0,30.58,30.9725,30.5735,30.9596,2149700.0
2011-02-14 14:45:00,48.11,48.23,47.9,48.09,978500.0,30.9596,31.0369,30.8245,30.9468,978500.0
2011-02-14 14:50:00,48.09,48.3,48.07,48.23,877500.0,30.9468,31.0819,30.9339,31.0369,877500.0
2011-02-14 14:55:00,48.24,48.25,48.02,48.12,727100.0,31.0433,31.0497,30.9017,30.9661,727100.0
2011-02-14 15:00:00,48.12,48.47,48.11,48.35,776100.0,30.9661,31.1913,30.9596,31.1141,776100.0
2011-02-14 15:05:00,48.35,48.4,48.22,48.32,712400.0,31.1141,31.1463,31.0304,31.0948,712400.0
2011-02-14 15:10:00,48.33,48.33,48.15,48.25,461200.0,31.1012,31.1012,30.9854,31.0497,461200.0
2011-02-14 15:15:00,48.26,48.29,48.2,48.25,288300.0,31.0562,31.0755,31.0176,31.0497,288300.0
2011-02-14 15:20:00,48.26,48.39,48.08,48.14,482500.0,31.0562,31.1398,30.9403,30.9789,482500.0
2011-02-14 15:25:00,48.14,48.24,48.09,48.09,359700.0,30.9789,31.0433,30.9468,30.9468,359700.0
2011-02-14 15:30:00,48.09,48.18,48.06,48.14,285000.0,30.9468,31.0047,30.9275,30.9789,285000.0
2011-02-14 15:35:00,48.13,48.17,47.94,47.95,499500.0,30.9725,30.9983,30.8502,30.8567,499500.0
2011-02-14 15:40:00,47.95,48.09,47.93,48.08,371000.0,30.8567,30.9468,30.8438,30.9403,371000.0
2011-02-14 15:45:00,48.07,48.09,47.98,48.06,396300.0,30.9339,30.9468,30.876,30.9275,396300.0
2011-02-14 15:50:00,48.05,48.07,47.96,48.0,540000.0,30.921,30.9339,30.8631,30.8889,540000.0
2011-02-14 15:55:00,47.99,48.04,47.95,48.0,585800.0,30.8824,30.9146,30.8567,30.8889,585800.0
2011-02-15 09:30:00,47.74,48.07,47.74,47.94,391400.0,30.7215,30.9339,30.7215,30.8502,391400.0
2011-02-15 09:35:00,47.94,48.18,47.8,48.11,482000.0,30.8502,31.0047,30.7602,30.9596,482000.0
2011-02-15 09:40:00,48.1,48.42,48.0,48.31,855000.0,30.9532,31.1591,30.8889,31.0883,855000.0
2011-02-15 09:45:00,48.3,48.54,48.28,48.38,828200.0,31.0819,31.2364,31.069,31.1334,828200.0
2011-02-15 09:50:00,48.38,48.47,48.24,48.44,617600.0,31.1334,31.1913,31.0433,31.172,617600.0
2011-02-15 09:55:00,48.44,48.55,48.28,48.55,487400.0,31.172,31.2428,31.069,31.2428,487400.0
2011-02-15 10:00:00,48.54,48.72,48.48,48.66,889900.0,31.2364,31.3522,31.1977,31.3136,889900.0
2011-02-15 10:05:00,48.67,48.8,48.48,48.57,854500.0,31.32,31.4037,31.1977,31.2557,854500.0
2011-02-15 10:10:00,48.58,48.67,48.17,48.33,731600.0,31.2621,31.32,30.9983,31.1012,731600.0
2011-02-15 10:15:00,48.33,48.33,48.1,48.21,647100.0,31.1012,31.1012,30.9532,31.024,647100.0
2011-02-15 10:20:00,48.21,48.29,48.14,48.19,301200.0,31.024,31.0755,30.9789,31.0111,301200.0
2011-02-15 10:25:00,48.19,48.32,48.18,48.21,287600.0,31.0111,31.0948,31.0047,31.024,287600.0
2011-02-15 10:30:00,48.21,48.24,48.11,48.15,266500.0,31.024,31.0433,30.9596,30.9854,266500.0
2011-02-15 10:35:00,48.15,48.21,48.1,48.15,211800.0,30.9854,31.024,30.9532,30.9854,211800.0
2011-02-15 10:40:00,48.15,48.17,47.92,48.05,433300.0,30.9854,30.9983,30.8374,30.921,433300.0
2011-02-15 10:45:00,48.05,48.13,47.98,48.13,188800.0,30.921,30.9725,30.876,30.9725,188800.0
2011-02-15 10:50:00,48.13,48.18,48.09,48.14,261200.0,30.9725,31.0047,30.9468,30.9789,261200.0
2011-02-15 10:55:00,48.13,48.16,47.91,47.92,223200.0,30.9725,30.9918,30.8309,30.8374,223200.0
2011-02-15 11:00:00,47.92,48.0,47.9,47.99,254000.0,30.8374,30.8889,30.8245,30.8824,254000.0
2011-02-15 11:05:00,47.98,48.06,47.96,48.06,239200.0,30.876,30.9275,30.8631,30.9275,239200.0
2011-02-15 11:10:00,48.06,48.14,48.04,48.07,166900.0,30.9275,30.9789,30.9146,30.9339,166900.0
2011-02-15 11:15:00,48.07,48.08,47.92,47.96,162900.0,30.9339,30.9403,30.8374,30.8631,162900.0
2011-02-15 11:20:00,47.96,48.02,47.9,47.92,128600.0,30.8631,30.9017,30.8245,30.8374,128600.0
2011-02-15 11:25:00,47.92,47.95,47.84,47.94,245400.0,30.8374,30.8567,30.7859,30.8502,245400.0
2011-02-15 11:30:00,47.94,47.96,47.86,47.91,117000.0,30.8502,30.8631,30.7988,30.8309,117000.0
2011-02-15 11:35:00,47.92,47.99,47.88,47.88,189300.0,30.8374,30.8824,30.8116,30.8116,189300.0
2011-02-15 11:40:00,47.89,47.91,47.83,47.83,101800.0,30.8181,30.8309,30.7795,30.7795,101800.0
2011-02-15 11:45:00,47.83,47.83,47.6,47.7,524100.0,30.7795,30.7795,30.6314,30.6958,524100.0
2011-02-15 11:50:00,47.69,47.78,47.66,47.76,169900.0,30.6894,30.7473,30.6701,30.7344,169900.0
2011-02-15 11:55:00,47.77,47.85,47.74,47.78,125800.0,30.7408,30.7923,30.7215,30.7473,125800.0
2011-02-15 12:00:00,47.79,47.88,47.75,47.88,122500.0,30.7537,30.8116,30.728,30.8116,122500.0
2011-02-15 12:05:00,47.88,47.91,47.76,47.8,101900.0,30.8116,30.8309,30.7344,30.7602,101900.0
2011-02-15 12:10:00,47.81,47.95,47.8,47.94,105200.0,30.7666,30.8567,30.7602,30.8502,105200.0
2011-02-15 12:15:00,47.93,47.98,47.84,47.86,158500.0,30.8438,30.876,30.7859,30.7988,158500.0
2011-02-15 12:20:00,47.87,47.91,47.78,47.9,99600.0,30.8052,30.8309,30.7473,30.8245,99600.0
2011-02-15 12:25:00,47.91,47.96,47.88,47.94,140800.0,30.8309,30.8631,30.8116,30.8502,140800.0
2011-02-15 12:30:00,47.94,47.97,47.87,47.92,73400.0,30.8502,30.8696,30.8052,30.8374,73400.0
2011-02-15 12:35:00,47.91,48.04,47.91,48.03,102300.0,30.8309,30.9146,30.8309,30.9082,102300.0
2011-02-15 12:40:00,48.04,48.1,48.03,48.1,123900.0,30.9146,30.9532,30.9082,30.9532,123900.0
2011-02-15 12:45:00,48.1,48.1,47.99,48.0,130000.0,30.9532,30.9532,30.8824,30.8889,130000.0
2011-02-15 12:50:00,48.0,48.01,47.94,47.95,73000.0,30.8889,30.8953,30.8502,30.8567,73000.0
2011-02-15 12:55:00,47.95,48.05,47.95,48.04,45500.0,30.8567,30.921,30.8567,30.9146,45500.0
2011-02-15 13:00:00,48.04,48.05,47.96,47.99,140500.0,30.9146,30.921,30.8631,30.8824,140500.0
2011-02-15 13:05:00,47.99,48.03,47.95,47.95,109400.0,30.8824,30.9082,30.8567,30.8567,109400.0
2011-02-15 13:10:00,47.95,48.01,47.92,47.97,92900.0,30.8567,30.8953,30.8374,30.8696,92900.0
2011-02-15 13:15:00,47.96,48.04,47.96,48.0,97200.0,30.8631,30.9146,30.8631,30.8889,97200.0
2011-02-15 13:20:00,48.0,48.02,47.96,48.02,61000.0,30.8889,30.9017,30.8631,30.9017,61000.0
2011-02-15 13:25:00,48.02,48.04,47.96,48.03,56000.0,30.9017,30.9146,30.8631,30.9082,56000.0
2011-02-15 13:30:00,48.02,48.08,47.99,48.05,141800.0,30.9017,30.9403,30.8824,30.921,141800.0
2011-02-15 13:35:00,48.06,48.16,48.05,48.1,169600.0,30.9275,30.9918,30.921,30.9532,169600.0
2011-02-15 13:40:00,48.1,48.14,48.08,48.08,87000.0,30.9532,30.9789,30.9403,30.9403,87000.0
2011-02-15 13:45:00,48.08,48.19,48.08,48.15,163300.0,30.9403,31.0111,30.9403,30.9854,163300.0
2011-02-15 13:50:00,48.16,48.21,48.11,48.11,132700.0,30.9918,31.024,30.9596,30.9596,132700.0
2011-02-15 13:55:00,48.11,48.18,48.05,48.09,373100.0,30.9596,31.0047,30.921,30.9468,373100.0
2011-02-15 14:00:00,48.09,48.14,48.04,48.11,236600.0,30.9468,30.9789,30.9146,30.9596,236600.0
2011-02-15 14:05:00,48.11,48.15,48.08,48.09,108800.0,30.9596,30.9854,30.9403,30.9468,108800.0
2011-02-15 14:10:00,48.09,48.15,48.09,48.1,49600.0,30.9468,30.9854,30.9468,30.9532,49600.0
2011-02-15 14:15:00,48.09,48.15,48.07,48.14,80500.0,30.9468,30.9854,30.9339,30.9789,80500.0
2011-02-15 14:20:00,48.14,48.19,48.07,48.08,120200.0,30.9789,31.0111,30.9339,30.9403,120200.0
2011-02-15 14:25:00,48.07,48.13,48.03,48.1,164600.0,30.9339,30.9725,30.9082,30.9532,164600.0
2011-02-15 14:30:00,48.1,48.18,48.09,48.12,142100.0,30.9532,31.0047,30.9468,30.9661,142100.0
2011-02-15 14:35:00,48.12,48.16,48.06,48.11,112300.0,30.9661,30.9918,30.9275,30.9596,112300.0
2011-02-15 14:40:00,48.11,48.19,48.1,48.15,104300.0,30.9596,31.0111,30.9532,30.9854,104300.0
2011-02-15 14:45:00,48.14,48.18,48.11,48.18,78700.0,30.9789,31.0047,30.9596,31.0047,78700.0
2011-02-15 14:50:00,48.18,48.3,48.17,48.24,302500.0,31.0047,31.0819,30.9983,31.0433,302500.0
2011-02-15 14:55:00,48.24,48.28,48.16,48.18,131000.0,31.0433,31.069,30.9918,31.0047,131000.0
2011-02-15 15:00:00,48.18,48.28,48.17,48.25,101300.0,31.0047,31.069,30.9983,31.0497,101300.0
2011-02-15 15:05:00,48.24,48.28,48.21,48.23,143500.0,31.0433,31.069,31.024,31.0369,143500.0
2011-02-15 15:10:00,48.23,48.3,48.22,48.28,200500.0,31.0369,31.0819,31.0304,31.069,200500.0
2011-02-15 15:15:00,48.28,48.34,48.27,48.33,282900.0,31.069,31.1077,31.0626,31.1012,282900.0
2011-02-15 15:20:00,48.33,48.33,48.22,48.25,200500.0,31.1012,31.1012,31.0304,31.0497,200500.0
2011-02-15 15:25:00,48.26,48.28,48.24,48.27,125700.0,31.0562,31.069,31.0433,31.0626,125700.0
2011-02-15 15:30:00,48.27,48.29,48.03,48.05,382000.0,31.0626,31.0755,30.9082,30.921,382000.0
2011-02-15 15:35:00,48.05,48.12,47.99,48.12,459400.0,30.921,30.9661,30.8824,30.9661,459400.0
2011-02-15 15:40:00,48.13,48.15,48.03,48.08,283000.0,30.9725,30.9854,30.9082,30.9403,283000.0
2011-02-15 15:45:00,48.07,48.12,48.03,48.05,208200.0,30.9339,30.9661,30.9082,30.921,208200.0
2011-02-15 15:50:00,48.05,48.12,48.02,48.07,386200.0,30.921,30.9661,30.9017,30.9339,386200.0
2011-02-15 15:55:00,48.06,48.14,48.05,48.12,616900.0,30.9275,30.9789,30.921,30.9661,616900.0
2011-02-16 09:30:00,48.8,49.03,48.76,48.96,1167200.0,31.4037,31.5517,31.3779,31.5066,1167200.0
2011-02-16 09:35:00,48.96,49.05,48.74,48.88,733800.0,31.5066,31.5645,31.3651,31.4552,733800.0
2011-02-16 09:40:00,48.88,49.0,48.82,48.87,492000.0,31.4552,31.5324,31.4165,31.4487,492000.0
2011-02-16 09:45:00,48.87,48.88,48.6,48.7,725500.0,31.4487,31.4552,31.275,31.3393,725500.0
2011-02-16 09:50:00,48.69,48.72,48.52,48.64,420500.0,31.3329,31.3522,31.2235,31.3007,420500.0
2011-02-16 09:55:00,48.64,48.8,48.59,48.71,387200.0,31.3007,31.4037,31.2685,31.3458,387200.0
2011-02-16 10:00:00,48.7,48.71,48.59,48.6,323000.0,31.3393,31.3458,31.2685,31.275,323000.0
2011-02-16 10:05:00,48.59,48.6,48.48,48.5,257400.0,31.2685,31.275,31.1977,31.2106,257400.0
2011-02-16 10:10:00,48.49,48.64,48.48,48.57,403600.0,31.2042,31.3007,31.1977,31.2557,403600.0
2011-02-16 10:15:00,48.56,48.6,48.5,48.54,183600.0,31.2492,31.275,31.2106,31.2364,183600.0
2011-02-16 10:20:00,48.53,48.7,48.52,48.68,245100.0,31.2299,31.3393,31.2235,31.3264,245100.0
2011-02-16 10:25:00,48.69,48.75,48.66,48.71,198200.0,31.3329,31.3715,31.3136,31.3458,198200.0
2011-02-16 10:30:00,48.71,48.74,48.6,48.68,186000.0,31.3458,31.3651,31.275,31.3264,186000.0
2011-02-16 10:35:00,48.68,48.73,48.59,48.61,273800.0,31.3264,31.3586,31.2685,31.2814,273800.0
2011-02-16 10:40:00,48.61,48.65,48.54,48.58,277100.0,31.2814,31.3071,31.2364,31.2621,277100.0
2011-02-16 10:45:00,48.59,48.64,48.56,48.57,148100.0,31.2685,31.3007,31.2492,31.2557,148100.0
2011-02-16 10:50:00,48.56,48.58,48.41,48.49,346500.0,31.2492,31.2621,31.1527,31.2042,346500.0
2011-02-16 10:55:00,48.48,48.52,48.41,48.45,209500.0,31.1977,31.2235,31.1527,31.1784,209500.0
2011-02-16 11:00:00,48.45,48.59,48.45,48.5,133100.0,31.1784,31.2685,31.1784,31.2106,133100.0
2011-02-16 11:05:00,48.51,48.6,48.51,48.55,183400.0,31.2171,31.275,31.2171,31.2428,183400.0
2011-02-16 11:10:00,48.55,48.6,48.53,48.59,113300.0,31.2428,31.275,31.2299,31.2685,113300.0
2011-02-16 11:15:00,48.59,48.6,48.52,48.54,167300.0,31.2685,31.275,31.2235,31.2364,167300.0
2011-02-16 11:20:00,48.55,48.57,48.47,48.54,127400.0,31.2428,31.2557,31.1913,31.2364,127400.0
2011-02-16 11:25:00,48.55,48.58,48.5,48.51,140400.0,31.2428,31.2621,31.2106,31.2171,140400.0
2011-02-16 11:30:00,48.52,48.56,48.4,48.44,214400.0,31.2235,31.2492,31.1463,31.172,214400.0
2011-02-16 11:35:00,48.44,48.54,48.44,48.48,179200.0,31.172,31.2364,31.172,31.1977,179200.0
2011-02-16 11:40:00,48.48,48.54,48.43,48.53,113200.0,31.1977,31.2364,31.1656,31.2299,113200.0
2011-02-16 11:45:00,48.53,48.59,48.51,48.58,158000.0,31.2299,31.2685,31.2171,31.2621,158000.0
2011-02-16 11:50:00,48.58,48.6,48.55,48.55,148000.0,31.2621,31.275,31.2428,31.2428,148000.0
2011-02-16 11:55:00,48.55,48.63,48.49,48.63,216400.0,31.2428,31.2943,31.2042,31.2943,216400.0
2011-02-16 12:00:00,48.64,48.67,48.55,48.59,131800.0,31.3007,31.32,31.2428,31.2685,131800.0
2011-02-16 12:05:00,48.58,48.58,48.3,48.34,316500.0,31.2621,31.2621,31.0819,31.1077,316500.0
2011-02-16 12:10:00,48.34,48.43,48.31,48.39,179600.0,31.1077,31.1656,31.0883,31.1398,179600.0
2011-02-16 12:15:00,48.38,48.42,48.19,48.24,374000.0,31.1334,31.1591,31.0111,31.0433,374000.0
2011-02-16 12:20:00,48.24,48.31,48.24,48.31,146200.0,31.0433,31.0883,31.0433,31.0883,146200.0
2011-02-16 12:25:00,48.31,48.32,48.21,48.29,158100.0,31.0883,31.0948,31.024,31.0755,158100.0
2011-02-16 12:30:00,48.29,48.31,48.27,48.31,64300.0,31.0755,31.0883,31.0626,31.0883,64300.0
2011-02-16 12:35:00,48.31,48.32,48.29,48.3,50200.0,31.0883,31.0948,31.0755,31.0819,50200.0
2011-02-16 12:40:00,48.31,48.35,48.28,48.28,121800.0,31.0883,31.1141,31.069,31.069,121800.0
2011-02-16 12:45:00,48.28,48.41,48.28,48.4,117200.0,31.069,31.1527,31.069,31.1463,117200.0
2011-02-16 12:50:00,48.4,48.43,48.33,48.42,68400.0,31.1463,31.1656,31.1012,31.1591,68400.0
2011-02-16 12:55:00,48.42,48.44,48.36,48.44,88800.0,31.1591,31.172,31.1205,31.172,88800.0
2011-02-16 13:00:00,48.43,48.44,48.31,48.38,88600.0,31.1656,31.172,31.0883,31.1334,88600.0
2011-02-16 13:05:00,48.38,48.45,48.38,48.45,125900.0,31.1334,31.1784,31.1334,31.1784,125900.0
2011-02-16 13:10:00,48.44,48.45,48.39,48.43,164000.0,31.172,31.1784,31.1398,31.1656,164000.0
2011-02-16 13:15:00,48.43,48.44,48.32,48.32,129900.0,31.1656,31.172,31.0948,31.0948,129900.0
2011-02-16 13:20:00,48.33,48.4,48.33,48.38,95000.0,31.1012,31.1463,31.1012,31.1334,95000.0
2011-02-16 13:25:00,48.38,48.4,48.32,48.35,111800.0,31.1334,31.1463,31.0948,31.1141,111800.0
2011-02-16 13:30:00,48.36,48.41,48.35,48.36,108300.0,31.1205,31.1527,31.1141,31.1205,108300.0
2011-02-16 13:35:00,48.36,48.4,48.33,48.4,75400.0,31.1205,31.1463,31.1012,31.1463,75400.0
2011-02-16 13:40:00,48.4,48.48,48.35,48.41,190500.0,31.1463,31.1977,31.1141,31.1527,190500.0
2011-02-16 13:45:00,48.4,48.42,48.37,48.38,74500.0,31.1463,31.1591,31.127,31.1334,74500.0
2011-02-16 13:50:00,48.38,48.44,48.36,48.41,117400.0,31.1334,31.172,31.1205,31.1527,117400.0
2011-02-16 13:55:00,48.41,48.48,48.41,48.45,82400.0,31.1527,31.1977,31.1527,31.1784,82400.0
2011-02-16 14:00:00,48.46,48.49,48.43,48.46,120500.0,31.1849,31.2042,31.1656,31.1849,120500.0
2011-02-16 14:05:00,48.46,48.48,48.42,48.45,136000.0,31.1849,31.1977,31.1591,31.1784,136000.0
2011-02-16 14:10:00,48.45,48.47,48.4,48.42,164000.0,31.1784,31.1913,31.1463,31.1591,164000.0
2011-02-16 14:15:00,48.42,48.46,48.37,48.37,105200.0,31.1591,31.1849,31.127,31.127,105200.0
2011-02-16 14:20:00,48.37,48.41,48.34,48.34,91900.0,31.127,31.1527,31.1077,31.1077,91900.0
2011-02-16 14:25:00,48.34,48.36,48.3,48.33,86900.0,31.1077,31.1205,31.0819,31.1012,86900.0
2011-02-16 14:30:00,48.32,48.39,48.31,48.33,175100.0,31.0948,31.1398,31.0883,31.1012,175100.0
2011-02-16 14:35:00,48.33,48.36,48.29,48.32,175200.0,31.1012,31.1205,31.0755,31.0948,175200.0
2011-02-16 14:40:00,48.32,48.33,48.22,48.31,161700.0,31.0948,31.1012,31.0304,31.0883,161700.0
2011-02-16 14:45:00,48.31,48.35,48.27,48.29,133200.0,31.0883,31.1141,31.0626,31.0755,133200.0
2011-02-16 14:50:00,48.28,48.29,48.19,48.19,206200.0,31.069,31.0755,31.0111,31.0111,206200.0
2011-02-16 14:55:00,48.2,48.26,48.15,48.16,233100.0,31.0176,31.0562,30.9854,30.9918,233100.0
2011-02-16 15:00:00,48.16,48.22,48.13,48.2,217900.0,30.9918,31.0304,30.9725,31.0176,217900.0
2011-02-16 15:05:00,48.2,48.29,48.19,48.28,139100.0,31.0176,31.0755,31.0111,31.069,139100.0
2011-02-16 15:10:00,48.28,48.32,48.26,48.26,99800.0,31.069,31.0948,31.0562,31.0562,99800.0
2011-02-16 15:15:00,48.27,48.31,48.23,48.3,248400.0,31.0626,31.0883,31.0369,31.0819,248400.0
2011-02-16 15:20:00,48.31,48.33,48.26,48.31,125600.0,31.0883,31.1012,31.0562,31.0883,125600.0
2011-02-16 15:25:00,48.32,48.38,48.3,48.32,183600.0,31.0948,31.1334,31.0819,31.0948,183600.0
2011-02-16 15:30:00,48.32,48.4,48.32,48.37,242100.0,31.0948,31.1463,31.0948,31.127,242100.0
2011-02-16 15:35:00,48.37,48.38,48.34,48.34,144800.0,31.127,31.1334,31.1077,31.1077,144800.0
2011-02-16 15:40:00,48.35,48.35,48.27,48.35,215800.0,31.1141,31.1141,31.0626,31.1141,215800.0
2011-02-16 15:45:00,48.33,48.38,48.28,48.3,240500.0,31.1012,31.1334,31.069,31.0819,240500.0
2011-02-16 15:50:00,48.31,48.35,48.27,48.27,286800.0,31.0883,31.1141,31.0626,31.0626,286800.0
2011-02-16 15:55:00,48.28,48.31,48.23,48.24,480600.0,31.069,31.0883,31.0369,31.0433,480600.0
2011-02-17 09:30:00,48.52,48.68,48.36,48.44,456100.0,31.2235,31.3264,31.1205,31.172,456100.0
2011-02-17 09:35:00,48.44,48.7,48.44,48.47,388000.0,31.172,31.3393,31.172,31.1913,388000.0
2011-02-17 09:40:00,48.47,48.5,48.34,48.45,296500.0,31.1913,31.2106,31.1077,31.1784,296500.0
2011-02-17 09:45:00,48.46,48.5,48.41,48.46,196500.0,31.1849,31.2106,31.1527,31.1849,196500.0
2011-02-17 09:50:00,48.45,48.51,48.41,48.42,169000.0,31.1784,31.2171,31.1527,31.1591,169000.0
2011-02-17 09:55:00,48.41,48.41,48.31,48.41,233700.0,31.1527,31.1527,31.0883,31.1527,233700.0
2011-02-17 10:00:00,48.42,48.51,48.39,48.5,291200.0,31.1591,31.2171,31.1398,31.2106,291200.0
2011-02-17 10:05:00,48.5,48.91,48.46,48.7,1074500.0,31.2106,31.4745,31.1849,31.3393,1074500.0
2011-02-17 10:10:00,48.7,48.84,48.61,48.71,530000.0,31.3393,31.4294,31.2814,31.3458,530000.0
2011-02-17 10:15:00,48.71,48.81,48.66,48.75,285800.0,31.3458,31.4101,31.3136,31.3715,285800.0
2011-02-17 10:20:00,48.74,48.85,48.71,48.72,424900.0,31.3651,31.4358,31.3458,31.3522,424900.0
2011-02-17 10:25:00,48.72,48.87,48.7,48.87,371700.0,31.3522,31.4487,31.3393,31.4487,371700.0
2011-02-17 10:30:00,48.87,48.92,48.8,48.85,488900.0,31.4487,31.4809,31.4037,31.4358,488900.0
2011-02-17 10:35:00,48.84,48.92,48.73,48.79,308900.0,31.4294,31.4809,31.3586,31.3972,308900.0
2011-02-17 10:40:00,48.79,48.86,48.76,48.85,198200.0,31.3972,31.4423,31.3779,31.4358,198200.0
2011-02-17 10:45:00,48.85,48.88,48.83,48.86,234900.0,31.4358,31.4552,31.423,31.4423,234900.0
2011-02-17 10:50:00,48.86,48.88,48.76,48.85,223800.0,31.4423,31.4552,31.3779,31.4358,223800.0
2011-02-17 10:55:00,48.85,48.85,48.59,48.69,295400.0,31.4358,31.4358,31.2685,31.3329,295400.0
2011-02-17 11:00:00,48.7,48.77,48.7,48.77,151200.0,31.3393,31.3844,31.3393,31.3844,151200.0
2011-02-17 11:05:00,48.76,48.77,48.61,48.65,147400.0,31.3779,31.3844,31.2814,31.3071,147400.0
2011-02-17 11:10:00,48.64,48.74,48.61,48.73,109300.0,31.3007,31.3651,31.2814,31.3586,109300.0
2011-02-17 11:15:00,48.73,48.8,48.7,48.8,167800.0,31.3586,31.4037,31.3393,31.4037,167800.0
2011-02-17 11:20:00,48.79,48.81,48.72,48.78,116200.0,31.3972,31.4101,31.3522,31.3908,116200.0
2011-02-17 11:25:00,48.79,48.84,48.74,48.74,133800.0,31.3972,31.4294,31.3651,31.3651,133800.0
2011-02-17 11:30:00,48.74,48.84,48.74,48.79,123000.0,31.3651,31.4294,31.3651,31.3972,123000.0
2011-02-17 11:35:00,48.78,48.8,48.7,48.71,63400.0,31.3908,31.4037,31.3393,31.3458,63400.0
2011-02-17 11:40:00,48.7,48.72,48.67,48.71,75800.0,31.3393,31.3522,31.32,31.3458,75800.0
2011-02-17 11:45:00,48.7,48.74,48.66,48.69,131100.0,31.3393,31.3651,31.3136,31.3329,131100.0
2011-02-17 11:50:00,48.69,48.7,48.6,48.64,183400.0,31.3329,31.3393,31.275,31.3007,183400.0
2011-02-17 11:55:00,48.63,48.7,48.6,48.66,150400.0,31.2943,31.3393,31.275,31.3136,150400.0
2011-02-17 12:00:00,48.66,48.68,48.6,48.67,82700.0,31.3136,31.3264,31.275,31.32,82700.0
2011-02-17 12:05:00,48.67,48.71,48.63,48.66,106200.0,31.32,31.3458,31.2943,31.3136,106200.0
2011-02-17 12:10:00,48.65,48.72,48.63,48.68,110600.0,31.3071,31.3522,31.2943,31.3264,110600.0
2011-02-17 12:15:00,48.68,48.76,48.68,48.72,73600.0,31.3264,31.3779,31.3264,31.3522,73600.0
2011-02-17 12:20:00,48.72,48.72,48.64,48.64,80000.0,31.3522,31.3522,31.3007,31.3007,80000.0
2011-02-17 12:25:00,48.65,48.69,48.62,48.67,82300.0,31.3071,31.3329,31.2878,31.32,82300.0
2011-02-17 12:30:00,48.67,48.72,48.67,48.69,110900.0,31.32,31.3522,31.32,31.3329,110900.0
2011-02-17 12:35:00,48.69,48.74,48.68,48.68,64700.0,31.3329,31.3651,31.3264,31.3264,64700.0
2011-02-17 12:40:00,48.69,48.69,48.64,48.65,41200.0,31.3329,31.3329,31.3007,31.3071,41200.0
2011-02-17 12:45:00,48.64,48.7,48.63,48.69,77400.0,31.3007,31.3393,31.2943,31.3329,77400.0
2011-02-17 12:50:00,48.69,48.73,48.68,48.69,67200.0,31.3329,31.3586,31.3264,31.3329,67200.0
2011-02-17 12:55:00,48.7,48.7,48.63,48.64,64000.0,31.3393,31.3393,31.2943,31.3007,64000.0
2011-02-17 13:00:00,48.64,48.72,48.63,48.67,79100.0,31.3007,31.3522,31.2943,31.32,79100.0
2011-02-17 13:05:00,48.69,48.78,48.67,48.78,115900.0,31.3329,31.3908,31.32,31.3908,115900.0
2011-02-17 13:10:00,48.77,48.85,48.72,48.85,141800.0,31.3844,31.4358,31.3522,31.4358,141800.0
2011-02-17 13:15:00,48.85,48.86,48.79,48.83,129600.0,31.4358,31.4423,31.3972,31.423,129600.0
2011-02-17 13:20:00,48.83,48.85,48.8,48.81,103000.0,31.423,31.4358,31.4037,31.4101,103000.0
2011-02-17 13:25:00,48.82,48.9,48.81,48.89,159000.0,31.4165,31.468,31.4101,31.4616,159000.0
2011-02-17 13:30:00,48.89,48.95,48.87,48.9,237700.0,31.4616,31.5002,31.4487,31.468,237700.0
2011-02-17 13:35:00,48.9,48.95,48.88,48.91,172900.0,31.468,31.5002,31.4552,31.4745,172900.0
2011-02-17 13:40:00,48.92,48.95,48.91,48.92,237500.0,31.4809,31.5002,31.4745,31.4809,237500.0
2011-02-17 13:45:00,48.92,49.03,48.91,48.99,817100.0,31.4809,31.5517,31.4745,31.5259,817100.0
2011-02-17 13:50:00,48.99,49.02,48.89,48.91,198300.0,31.5259,31.5452,31.4616,31.4745,198300.0
2011-02-17 13:55:00,48.92,48.95,48.87,48.94,141000.0,31.4809,31.5002,31.4487,31.4938,141000.0
2011-02-17 14:00:00,48.95,48.95,48.87,48.9,126600.0,31.5002,31.5002,31.4487,31.468,126600.0
2011-02-17 14:05:00,48.91,48.92,48.82,48.92,202000.0,31.4745,31.4809,31.4165,31.4809,202000.0
2011-02-17 14:10:00,48.92,48.93,48.86,48.92,102800.0,31.4809,31.4873,31.4423,31.4809,102800.0
2011-02-17 14:15:00,48.92,48.98,48.91,48.96,160400.0,31.4809,31.5195,31.4745,31.5066,160400.0
2011-02-17 14:20:00,48.97,48.99,48.88,48.89,96600.0,31.5131,31.5259,31.4552,31.4616,96600.0
2011-02-17 14:25:00,48.88,48.9,48.86,48.86,110800.0,31.4552,31.468,31.4423,31.4423,110800.0
2011-02-17 14:30:00,48.86,48.97,48.86,48.95,149700.0,31.4423,31.5131,31.4423,31.5002,149700.0
2011-02-17 14:35:00,48.95,48.97,48.91,48.93,116700.0,31.5002,31.5131,31.4745,31.4873,116700.0
2011-02-17 14:40:00,48.93,48.94,48.84,48.87,97700.0,31.4873,31.4938,31.4294,31.4487,97700.0
2011-02-17 14:45:00,48.87,48.94,48.86,48.89,98400.0,31.4487,31.4938,31.4423,31.4616,98400.0
2011-02-17 14:50:00,48.9,48.91,48.8,48.83,164200.0,31.468,31.4745,31.4037,31.423,164200.0
2011-02-17 14:55:00,48.83,48.89,48.81,48.87,83600.0,31.423,31.4616,31.4101,31.4487,83600.0
2011-02-17 15:00:00,48.88,48.88,48.81,48.85,90200.0,31.4552,31.4552,31.4101,31.4358,90200.0
2011-02-17 15:05:00,48.85,48.85,48.76,48.76,131700.0,31.4358,31.4358,31.3779,31.3779,131700.0
2011-02-17 15:10:00,48.76,48.8,48.72,48.8,236400.0,31.3779,31.4037,31.3522,31.4037,236400.0
2011-02-17 15:15:00,48.79,48.89,48.77,48.88,209300.0,31.3972,31.4616,31.3844,31.4552,209300.0
2011-02-17 15:20:00,48.86,48.96,48.86,48.96,233200.0,31.4423,31.5066,31.4423,31.5066,233200.0
2011-02-17 15:25:00,48.96,49.01,48.9,48.94,417200.0,31.5066,31.5388,31.468,31.4938,417200.0
2011-02-17 15:30:00,48.94,49.0,48.93,48.97,211200.0,31.4938,31.5324,31.4873,31.5131,211200.0
2011-02-17 15:35:00,48.97,49.0,48.94,48.97,150100.0,31.5131,31.5324,31.4938,31.5131,150100.0
2011-02-17 15:40:00,48.98,48.98,48.93,48.97,175100.0,31.5195,31.5195,31.4873,31.5131,175100.0
2011-02-17 15:45:00,48.97,48.98,48.91,48.96,343800.0,31.5131,31.5195,31.4745,31.5066,343800.0
2011-02-17 15:50:00,48.95,48.96,48.86,48.9,320700.0,31.5002,31.5066,31.4423,31.468,320700.0
2011-02-17 15:55:00,48.91,48.94,48.88,48.89,459000.0,31.4745,31.4938,31.4552,31.4616,459000.0
2011-02-18 09:30:00,48.86,48.93,48.69,48.72,312000.0,31.4423,31.4873,31.3329,31.3522,312000.0
2011-02-18 09:35:00,48.72,48.94,48.61,48.82,418100.0,31.3522,31.4938,31.2814,31.4165,418100.0
2011-02-18 09:40:00,48.81,48.85,48.69,48.73,255500.0,31.4101,31.4358,31.3329,31.3586,255500.0
2011-02-18 09:45:00,48.73,48.85,48.65,48.71,330100.0,31.3586,31.4358,31.3071,31.3458,330100.0
2011-02-18 09:50:00,48.72,48.77,48.66,48.73,169600.0,31.3522,31.3844,31.3136,31.3586,169600.0
2011-02-18 09:55:00,48.73,48.79,48.67,48.7,185300.0,31.3586,31.3972,31.32,31.3393,185300.0
2011-02-18 10:00:00,48.71,48.71,48.58,48.6,344200.0,31.3458,31.3458,31.2621,31.275,344200.0
2011-02-18 10:05:00,48.6,48.64,48.51,48.52,262400.0,31.275,31.3007,31.2171,31.2235,262400.0
2011-02-18 10:10:00,48.53,48.54,48.36,48.39,517200.0,31.2299,31.2364,31.1205,31.1398,517200.0
2011-02-18 10:15:00,48.39,48.52,48.38,48.51,246000.0,31.1398,31.2235,31.1334,31.2171,246000.0
2011-02-18 10:20:00,48.51,48.53,48.42,48.45,154500.0,31.2171,31.2299,31.1591,31.1784,154500.0
2011-02-18 10:25:00,48.45,48.59,48.45,48.57,138200.0,31.1784,31.2685,31.1784,31.2557,138200.0
2011-02-18 10:30:00,48.57,48.66,48.56,48.6,181700.0,31.2557,31.3136,31.2492,31.275,181700.0
2011-02-18 10:35:00,48.6,48.62,48.51,48.52,157400.0,31.275,31.2878,31.2171,31.2235,157400.0
2011-02-18 10:40:00,48.52,48.58,48.34,48.42,245900.0,31.2235,31.2621,31.1077,31.1591,245900.0
2011-02-18 10:45:00,48.42,48.49,48.4,48.47,179400.0,31.1591,31.2042,31.1463,31.1913,179400.0
2011-02-18 10:50:00,48.48,48.5,48.29,48.44,228700.0,31.1977,31.2106,31.0755,31.172,228700.0
2011-02-18 10:55:00,48.43,48.53,48.31,48.36,262900.0,31.1656,31.2299,31.0883,31.1205,262900.0
2011-02-18 11:00:00,48.36,48.43,48.33,48.34,92700.0,31.1205,31.1656,31.1012,31.1077,92700.0
2011-02-18 11:05:00,48.34,48.49,48.32,48.46,135800.0,31.1077,31.2042,31.0948,31.1849,135800.0
2011-02-18 11:10:00,48.47,48.47,48.39,48.42,71000.0,31.1913,31.1913,31.1398,31.1591,71000.0
2011-02-18 11:15:00,48.43,48.43,48.35,48.37,87100.0,31.1656,31.1656,31.1141,31.127,87100.0
2011-02-18 11:20:00,48.37,48.51,48.37,48.51,136900.0,31.127,31.2171,31.127,31.2171,136900.0
2011-02-18 11:25:00,48.51,48.54,48.46,48.54,131600.0,31.2171,31.2364,31.1849,31.2364,131600.0
2011-02-18 11:30:00,48.55,48.59,48.49,48.53,144200.0,31.2428,31.2685,31.2042,31.2299,144200.0
2011-02-18 11:35:00,48.54,48.6,48.53,48.58,83800.0,31.2364,31.275,31.2299,31.2621,83800.0
2011-02-18 11:40:00,48.6,48.6,48.52,48.57,73300.0,31.275,31.275,31.2235,31.2557,73300.0
2011-02-18 11:45:00,48.58,48.59,48.52,48.55,62500.0,31.2621,31.2685,31.2235,31.2428,62500.0
2011-02-18 11:50:00,48.55,48.56,48.52,48.53,74200.0,31.2428,31.2492,31.2235,31.2299,74200.0
2011-02-18 11:55:00,48.52,48.6,48.51,48.59,139500.0,31.2235,31.275,31.2171,31.2685,139500.0
2011-02-18 12:00:00,48.59,48.65,48.55,48.64,170400.0,31.2685,31.3071,31.2428,31.3007,170400.0
2011-02-18 12:05:00,48.64,48.65,48.55,48.56,101500.0,31.3007,31.3071,31.2428,31.2492,101500.0
2011-02-18 12:10:00,48.56,48.61,48.56,48.61,43300.0,31.2492,31.2814,31.2492,31.2814,43300.0
2011-02-18 12:15:00,48.62,48.66,48.6,48.63,106900.0,31.2878,31.3136,31.275,31.2943,106900.0
2011-02-18 12:20:00,48.62,48.66,48.59,48.59,55600.0,31.2878,31.3136,31.2685,31.2685,55600.0
2011-02-18 12:25:00,48.59,48.63,48.59,48.59,27100.0,31.2685,31.2943,31.2685,31.2685,27100.0
2011-02-18 12:30:00,48.59,48.62,48.58,48.62,40600.0,31.2685,31.2878,31.2621,31.2878,40600.0
2011-02-18 12:35:00,48.62,48.64,48.59,48.6,60700.0,31.2878,31.3007,31.2685,31.275,60700.0
2011-02-18 12:40:00,48.59,48.59,48.44,48.48,219000.0,31.2685,31.2685,31.172,31.1977,219000.0
2011-02-18 12:45:00,48.48,48.52,48.43,48.46,86900.0,31.1977,31.2235,31.1656,31.1849,86900.0
2011-02-18 12:50:00,48.46,48.53,48.46,48.47,70300.0,31.1849,31.2299,31.1849,31.1913,70300.0
2011-02-18 12:55:00,48.47,48.47,48.41,48.44,111700.0,31.1913,31.1913,31.1527,31.172,111700.0
2011-02-18 13:00:00,48.42,48.42,48.35,48.39,158500.0,31.1591,31.1591,31.1141,31.1398,158500.0
2011-02-18 13:05:00,48.38,48.41,48.31,48.4,129400.0,31.1334,31.1527,31.0883,31.1463,129400.0
2011-02-18 13:10:00,48.4,48.41,48.33,48.34,143400.0,31.1463,31.1527,31.1012,31.1077,143400.0
2011-02-18 13:15:00,48.34,48.35,48.23,48.24,226200.0,31.1077,31.1141,31.0369,31.0433,226200.0
2011-02-18 13:20:00,48.24,48.3,48.21,48.29,189500.0,31.0433,31.0819,31.024,31.0755,189500.0
2011-02-18 13:25:00,48.29,48.31,48.12,48.15,225200.0,31.0755,31.0883,30.9661,30.9854,225200.0
2011-02-18 13:30:00,48.15,48.21,48.04,48.08,260700.0,30.9854,31.024,30.9146,30.9403,260700.0
2011-02-18 13:35:00,48.09,48.11,47.93,47.99,416400.0,30.9468,30.9596,30.8438,30.8824,416400.0
2011-02-18 13:40:00,47.99,48.0,47.92,47.96,233200.0,30.8824,30.8889,30.8374,30.8631,233200.0
2011-02-18 13:45:00,47.95,47.97,47.82,47.88,254200.0,30.8567,30.8696,30.773,30.8116,254200.0
2011-02-18 13:50:00,47.88,47.97,47.85,47.95,197500.0,30.8116,30.8696,30.7923,30.8567,197500.0
2011-02-18 13:55:00,47.94,48.14,47.94,48.11,295200.0,30.8502,30.9789,30.8502,30.9596,295200.0
2011-02-18 14:00:00,48.1,48.1,47.92,47.93,237100.0,30.9532,30.9532,30.8374,30.8438,237100.0
2011-02-18 14:05:00,47.93,48.01,47.92,47.94,139200.0,30.8438,30.8953,30.8374,30.8502,139200.0
2011-02-18 14:10:00,47.95,48.01,47.94,47.95,101000.0,30.8567,30.8953,30.8502,30.8567,101000.0
2011-02-18 14:15:00,47.95,47.96,47.84,47.84,168100.0,30.8567,30.8631,30.7859,30.7859,168100.0
2011-02-18 14:20:00,47.85,47.86,47.56,47.57,483200.0,30.7923,30.7988,30.6057,30.6121,483200.0
2011-02-18 14:25:00,47.57,47.68,47.53,47.66,314400.0,30.6121,30.6829,30.5864,30.6701,314400.0
2011-02-18 14:30:00,47.66,47.78,47.63,47.77,268800.0,30.6701,30.7473,30.6508,30.7408,268800.0
2011-02-18 14:35:00,47.77,47.78,47.6,47.65,168700.0,30.7408,30.7473,30.6314,30.6636,168700.0
2011-02-18 14:40:00,47.66,47.67,47.6,47.67,113100.0,30.6701,30.6765,30.6314,30.6765,113100.0
2011-02-18 14:45:00,47.67,47.86,47.66,47.85,255200.0,30.6765,30.7988,30.6701,30.7923,255200.0
2011-02-18 14:50:00,47.85,47.94,47.85,47.87,321900.0,30.7923,30.8502,30.7923,30.8052,321900.0
2011-02-18 14:55:00,47.87,47.89,47.8,47.89,155300.0,30.8052,30.8181,30.7602,30.8181,155300.0
2011-02-18 15:00:00,47.89,47.9,47.83,47.85,144100.0,30.8181,30.8245,30.7795,30.7923,144100.0
2011-02-18 15:05:00,47.85,47.9,47.81,47.83,97500.0,30.7923,30.8245,30.7666,30.7795,97500.0
2011-02-18 15:10:00,47.84,47.88,47.7,47.72,273500.0,30.7859,30.8116,30.6958,30.7087,273500.0
2011-02-18 15:15:00,47.72,47.75,47.6,47.63,220800.0,30.7087,30.728,30.6314,30.6508,220800.0
2011-02-18 15:20:00,47.64,47.8,47.63,47.75,203400.0,30.6572,30.7602,30.6508,30.728,203400.0
2011-02-18 15:25:00,47.75,47.77,47.68,47.71,175500.0,30.728,30.7408,30.6829,30.7022,175500.0
2011-02-18 15:30:00,47.71,47.76,47.68,47.74,211100.0,30.7022,30.7344,30.6829,30.7215,211100.0
2011-02-18 15:35:00,47.74,47.76,47.65,47.66,192600.0,30.7215,30.7344,30.6636,30.6701,192600.0
2011-02-18 15:40:00,47.66,47.76,47.66,47.76,255600.0,30.6701,30.7344,30.6701,30.7344,255600.0
2011-02-18 15:45:00,47.76,47.78,47.7,47.71,337000.0,30.7344,30.7473,30.6958,30.7022,337000.0
2011-02-18 15:50:00,47.71,47.73,47.68,47.72,374900.0,30.7022,30.7151,30.6829,30.7087,374900.0
2011-02-18 15:55:00,47.72,47.83,47.71,47.76,614200.0,30.7087,30.7795,30.7022,30.7344,614200.0
2011-02-22 09:30:00,46.54,46.54,46.15,46.17,762300.0,29.9493,29.9493,29.6983,29.7112,762300.0
2011-02-22 09:35:00,46.18,46.46,46.0,46.43,804700.0,29.7177,29.8978,29.6018,29.8785,804700.0
2011-02-22 09:40:00,46.44,46.74,46.4,46.68,648200.0,29.885,30.078,29.8592,30.0394,648200.0
2011-02-22 09:45:00,46.67,47.0,46.58,46.93,535900.0,30.033,30.2453,29.9751,30.2003,535900.0
2011-02-22 09:50:00,46.93,47.09,46.79,46.84,389900.0,30.2003,30.3033,30.1102,30.1424,389900.0
2011-02-22 09:55:00,46.84,46.9,46.68,46.72,254800.0,30.1424,30.181,30.0394,30.0652,254800.0
2011-02-22 10:00:00,46.72,46.85,46.7,46.76,386700.0,30.0652,30.1488,30.0523,30.0909,386700.0
2011-02-22 10:05:00,46.78,46.9,46.73,46.9,151900.0,30.1038,30.181,30.0716,30.181,151900.0
2011-02-22 10:10:00,46.9,47.19,46.89,47.14,418800.0,30.181,30.3676,30.1746,30.3354,418800.0
2011-02-22 10:15:00,47.14,47.26,47.08,47.12,390600.0,30.3354,30.4127,30.2968,30.3226,390600.0
2011-02-22 10:20:00,47.13,47.25,46.97,47.0,401500.0,30.329,30.4062,30.226,30.2453,401500.0
2011-02-22 10:25:00,46.99,47.01,46.75,46.77,270200.0,30.2389,30.2518,30.0845,30.0973,270200.0
2011-02-22 10:30:00,46.76,46.9,46.7,46.89,237700.0,30.0909,30.181,30.0523,30.1746,237700.0
2011-02-22 10:35:00,46.89,46.89,46.7,46.72,271200.0,30.1746,30.1746,30.0523,30.0652,271200.0
2011-02-22 10:40:00,46.72,46.8,46.61,46.76,225200.0,30.0652,30.1166,29.9944,30.0909,225200.0
2011-02-22 10:45:00,46.75,46.85,46.7,46.75,225900.0,30.0845,30.1488,30.0523,30.0845,225900.0
2011-02-22 10:50:00,46.75,46.76,46.62,46.66,388200.0,30.0845,30.0909,30.0008,30.0265,388200.0
2011-02-22 10:55:00,46.66,46.67,46.55,46.57,334800.0,30.0265,30.033,29.9558,29.9686,334800.0
2011-02-22 11:00:00,46.59,46.6,46.48,46.51,339800.0,29.9815,29.9879,29.9107,29.93,339800.0
2011-02-22 11:05:00,46.5,46.55,46.39,46.51,206700.0,29.9236,29.9558,29.8528,29.93,206700.0
2011-02-22 11:10:00,46.5,46.52,46.3,46.34,304600.0,29.9236,29.9364,29.7949,29.8206,304600.0
2011-02-22 11:15:00,46.35,46.36,46.2,46.22,337100.0,29.8271,29.8335,29.7305,29.7434,337100.0
2011-02-22 11:20:00,46.21,46.5,46.21,46.43,292200.0,29.737,29.9236,29.737,29.8785,292200.0
2011-02-22 11:25:00,46.43,46.63,46.43,46.56,224300.0,29.8785,30.0072,29.8785,29.9622,224300.0
2011-02-22 11:30:00,46.56,46.58,46.37,46.45,217800.0,29.9622,29.9751,29.8399,29.8914,217800.0
2011-02-22 11:35:00,46.45,46.45,46.31,46.31,213600.0,29.8914,29.8914,29.8013,29.8013,213600.0
2011-02-22 11:40:00,46.3,46.36,46.27,46.3,169400.0,29.7949,29.8335,29.7756,29.7949,169400.0
2011-02-22 11:45:00,46.29,46.36,46.26,46.29,197600.0,29.7884,29.8335,29.7691,29.7884,197600.0
2011-02-22 11:50:00,46.3,46.32,46.17,46.2,223000.0,29.7949,29.8077,29.7112,29.7305,223000.0
2011-02-22 11:55:00,46.21,46.25,46.09,46.12,257400.0,29.737,29.7627,29.6597,29.679,257400.0
2011-02-22 12:00:00,46.13,46.24,46.11,46.18,155400.0,29.6855,29.7563,29.6726,29.7177,155400.0
2011-02-22 12:05:00,46.18,46.25,46.14,46.2,274800.0,29.7177,29.7627,29.6919,29.7305,274800.0
2011-02-22 12:10:00,46.2,46.24,46.12,46.12,128500.0,29.7305,29.7563,29.679,29.679,128500.0
2011-02-22 12:15:00,46.12,46.24,46.09,46.21,187000.0,29.679,29.7563,29.6597,29.737,187000.0
2011-02-22 12:20:00,46.21,46.25,46.15,46.25,125100.0,29.737,29.7627,29.6983,29.7627,125100.0
2011-02-22 12:25:00,46.25,46.28,46.2,46.21,145600.0,29.7627,29.782,29.7305,29.737,145600.0
2011-02-22 12:30:00,46.21,46.22,46.1,46.13,146300.0,29.737,29.7434,29.6662,29.6855,146300.0
2011-02-22 12:35:00,46.12,46.17,46.09,46.1,129900.0,29.679,29.7112,29.6597,29.6662,129900.0
2011-02-22 12:40:00,46.09,46.15,45.96,45.96,441500.0,29.6597,29.6983,29.5761,29.5761,441500.0
2011-02-22 12:45:00,45.97,46.09,45.89,45.91,310700.0,29.5825,29.6597,29.531,29.5439,310700.0
2011-02-22 12:50:00,45.9,45.99,45.81,45.81,252700.0,29.5375,29.5954,29.4796,29.4796,252700.0
2011-02-22 12:55:00,45.81,45.85,45.75,45.77,333200.0,29.4796,29.5053,29.4409,29.4538,333200.0
2011-02-22 13:00:00,45.77,45.77,45.61,45.72,369100.0,29.4538,29.4538,29.3508,29.4216,369100.0
2011-02-22 13:05:00,45.71,45.94,45.71,45.94,225600.0,29.4152,29.5632,29.4152,29.5632,225600.0
2011-02-22 13:10:00,45.93,45.97,45.83,45.84,205100.0,29.5568,29.5825,29.4924,29.4989,205100.0
2011-02-22 13:15:00,45.83,45.95,45.78,45.89,221600.0,29.4924,29.5696,29.4602,29.531,221600.0
2011-02-22 13:20:00,45.89,45.89,45.72,45.75,254600.0,29.531,29.531,29.4216,29.4409,254600.0
2011-02-22 13:25:00,45.76,45.85,45.74,45.8,97200.0,29.4474,29.5053,29.4345,29.4731,97200.0
2011-02-22 13:30:00,45.81,45.82,45.73,45.74,136000.0,29.4796,29.486,29.4281,29.4345,136000.0
2011-02-22 13:35:00,45.74,45.94,45.73,45.94,119800.0,29.4345,29.5632,29.4281,29.5632,119800.0
2011-02-22 13:40:00,45.94,45.97,45.88,45.91,93300.0,29.5632,29.5825,29.5246,29.5439,93300.0
2011-02-22 13:45:00,45.9,45.97,45.81,45.89,176300.0,29.5375,29.5825,29.4796,29.531,176300.0
2011-02-22 13:50:00,45.89,46.05,45.88,46.02,200000.0,29.531,29.634,29.5246,29.6147,200000.0
2011-02-22 13:55:00,46.01,46.13,45.99,46.1,139200.0,29.6083,29.6855,29.5954,29.6662,139200.0
2011-02-22 14:00:00,46.1,46.17,46.1,46.11,97900.0,29.6662,29.7112,29.6662,29.6726,97900.0
2011-02-22 14:05:00,46.11,46.19,46.03,46.12,225700.0,29.6726,29.7241,29.6211,29.679,225700.0
2011-02-22 14:10:00,46.11,46.12,46.01,46.05,72700.0,29.6726,29.679,29.6083,29.634,72700.0
2011-02-22 14:15:00,46.03,46.08,45.97,46.02,265000.0,29.6211,29.6533,29.5825,29.6147,265000.0
2011-02-22 14:20:00,46.02,46.02,45.86,45.92,223800.0,29.6147,29.6147,29.5117,29.5503,223800.0
2011-02-22 14:25:00,45.93,46.03,45.86,46.03,297400.0,29.5568,29.6211,29.5117,29.6211,297400.0
2011-02-22 14:30:00,46.03,46.04,45.96,46.01,155700.0,29.6211,29.6276,29.5761,29.6083,155700.0
2011-02-22 14:35:00,46.01,46.02,45.95,46.0,158600.0,29.6083,29.6147,29.5696,29.6018,158600.0
2011-02-22 14:40:00,46.0,46.0,45.93,45.97,174600.0,29.6018,29.6018,29.5568,29.5825,174600.0
2011-02-22 14:45:00,45.98,46.06,45.95,46.01,157200.0,29.589,29.6404,29.5696,29.6083,157200.0
2011-02-22 14:50:00,46.01,46.08,45.96,45.96,160500.0,29.6083,29.6533,29.5761,29.5761,160500.0
2011-02-22 14:55:00,45.97,46.06,45.94,45.96,153800.0,29.5825,29.6404,29.5632,29.5761,153800.0
2011-02-22 15:00:00,45.95,46.01,45.9,45.93,100800.0,29.5696,29.6083,29.5375,29.5568,100800.0
2011-02-22 15:05:00,45.93,45.95,45.85,45.91,281700.0,29.5568,29.5696,29.5053,29.5439,281700.0
2011-02-22 15:10:00,45.91,45.95,45.87,45.89,191400.0,29.5439,29.5696,29.5182,29.531,191400.0
2011-02-22 15:15:00,45.9,45.94,45.81,45.83,241400.0,29.5375,29.5632,29.4796,29.4924,241400.0
2011-02-22 15:20:00,45.84,45.9,45.76,45.76,335100.0,29.4989,29.5375,29.4474,29.4474,335100.0
2011-02-22 15:25:00,45.76,45.77,45.58,45.59,682200.0,29.4474,29.4538,29.3315,29.338,682200.0
2011-02-22 15:30:00,45.6,45.75,45.6,45.7,297700.0,29.3444,29.4409,29.3444,29.4088,297700.0
2011-02-22 15:35:00,45.7,45.8,45.68,45.74,371400.0,29.4088,29.4731,29.3959,29.4345,371400.0
2011-02-22 15:40:00,45.74,45.79,45.67,45.71,267100.0,29.4345,29.4667,29.3895,29.4152,267100.0
2011-02-22 15:45:00,45.71,45.83,45.71,45.73,344800.0,29.4152,29.4924,29.4152,29.4281,344800.0
2011-02-22 15:50:00,45.73,45.79,45.69,45.74,339400.0,29.4281,29.4667,29.4023,29.4345,339400.0
2011-02-22 15:55:00,45.75,45.83,45.74,45.8,579300.0,29.4409,29.4924,29.4345,29.4731,579300.0
2011-02-23 09:30:00,45.95,45.96,45.3,45.64,843200.0,29.5696,29.5761,29.1514,29.3702,843200.0
2011-02-23 09:35:00,45.61,46.16,45.51,46.05,602100.0,29.3508,29.7048,29.2865,29.634,602100.0
2011-02-23 09:40:00,46.04,46.12,45.8,45.97,407800.0,29.6276,29.679,29.4731,29.5825,407800.0
2011-02-23 09:45:00,45.97,46.03,45.52,45.61,558900.0,29.5825,29.6211,29.2929,29.3508,558900.0
2011-02-23 09:50:00,45.61,45.74,45.53,45.62,361600.0,29.3508,29.4345,29.2994,29.3573,361600.0
2011-02-23 09:55:00,45.63,45.69,45.41,45.47,333400.0,29.3637,29.4023,29.2221,29.2608,333400.0
2011-02-23 10:00:00,45.46,45.8,45.44,45.8,401300.0,29.2543,29.4731,29.2415,29.4731,401300.0
2011-02-23 10:05:00,45.8,45.81,45.46,45.48,298500.0,29.4731,29.4796,29.2543,29.2672,298500.0
2011-02-23 10:10:00,45.49,45.5,45.13,45.14,682800.0,29.2736,29.2801,29.042,29.0484,682800.0
2011-02-23 10:15:00,45.13,45.36,45.1,45.26,381600.0,29.042,29.19,29.0227,29.1256,381600.0
2011-02-23 10:20:00,45.26,45.36,45.11,45.28,520900.0,29.1256,29.19,29.0291,29.1385,520900.0
2011-02-23 10:25:00,45.28,45.33,45.16,45.18,295500.0,29.1385,29.1707,29.0613,29.0741,295500.0
2011-02-23 10:30:00,45.19,45.4,45.13,45.13,405500.0,29.0806,29.2157,29.042,29.042,405500.0
2011-02-23 10:35:00,45.14,45.24,45.05,45.17,412100.0,29.0484,29.1127,28.9905,29.0677,412100.0
2011-02-23 10:40:00,45.16,45.23,45.08,45.15,309600.0,29.0613,29.1063,29.0098,29.0548,309600.0
2011-02-23 10:45:00,45.15,45.3,45.15,45.16,280200.0,29.0548,29.1514,29.0548,29.0613,280200.0
2011-02-23 10:50:00,45.17,45.37,45.16,45.35,261900.0,29.0677,29.1964,29.0613,29.1835,261900.0
2011-02-23 10:55:00,45.36,45.37,45.25,45.31,206100.0,29.19,29.1964,29.1192,29.1578,206100.0
2011-02-23 11:00:00,45.3,45.47,45.25,45.38,203600.0,29.1514,29.2608,29.1192,29.2028,203600.0
2011-02-23 11:05:00,45.38,45.5,45.37,45.5,191400.0,29.2028,29.2801,29.1964,29.2801,191400.0
2011-02-23 11:10:00,45.5,45.51,45.34,45.38,187000.0,29.2801,29.2865,29.1771,29.2028,187000.0
2011-02-23 11:15:00,45.38,45.42,45.25,45.26,140300.0,29.2028,29.2286,29.1192,29.1256,140300.0
2011-02-23 11:20:00,45.26,45.38,45.24,45.36,94900.0,29.1256,29.2028,29.1127,29.19,94900.0
2011-02-23 11:25:00,45.36,45.41,45.33,45.38,99900.0,29.19,29.2221,29.1707,29.2028,99900.0
2011-02-23 11:30:00,45.38,45.38,45.2,45.22,188400.0,29.2028,29.2028,29.087,29.0999,188400.0
2011-02-23 11:35:00,45.21,45.22,45.03,45.05,342400.0,29.0934,29.0999,28.9776,28.9905,342400.0
2011-02-23 11:40:00,45.05,45.09,45.0,45.0,400300.0,28.9905,29.0162,28.9583,28.9583,400300.0
2011-02-23 11:45:00,45.0,45.09,44.9,44.97,572600.0,28.9583,29.0162,28.894,28.939,572600.0
2011-02-23 11:50:00,44.98,44.98,44.88,44.93,198300.0,28.9454,28.9454,28.8811,28.9133,198300.0
2011-02-23 11:55:00,44.93,44.97,44.88,44.89,134000.0,28.9133,28.939,28.8811,28.8875,134000.0
2011-02-23 12:00:00,44.88,44.89,44.64,44.65,533100.0,28.8811,28.8875,28.7266,28.7331,533100.0
2011-02-23 12:05:00,44.64,44.69,44.33,44.33,719800.0,28.7266,28.7588,28.5271,28.5271,719800.0
2011-02-23 12:10:00,44.33,44.37,44.15,44.32,607300.0,28.5271,28.5529,28.4113,28.5207,607300.0
2011-02-23 12:15:00,44.32,44.35,43.82,43.85,929200.0,28.5207,28.54,28.199,28.2183,929200.0
2011-02-23 12:20:00,43.84,43.99,43.77,43.89,625900.0,28.2118,28.3083,28.1668,28.244,625900.0
2011-02-23 12:25:00,43.9,44.1,43.86,43.99,436900.0,28.2504,28.3791,28.2247,28.3083,436900.0
2011-02-23 12:30:00,43.99,44.1,43.89,44.04,302300.0,28.3083,28.3791,28.244,28.3405,302300.0
2011-02-23 12:35:00,44.05,44.2,44.02,44.15,288000.0,28.347,28.4435,28.3277,28.4113,288000.0
2011-02-23 12:40:00,44.14,44.17,44.05,44.09,223200.0,28.4049,28.4242,28.347,28.3727,223200.0
2011-02-23 12:45:00,44.09,44.09,43.88,43.9,265300.0,28.3727,28.3727,28.2376,28.2504,265300.0
2011-02-23 12:50:00,43.91,44.01,43.88,43.92,201300.0,28.2569,28.3212,28.2376,28.2633,201300.0
2011-02-23 12:55:00,43.93,44.03,43.89,44.01,248200.0,28.2697,28.3341,28.244,28.3212,248200.0
2011-02-23 13:00:00,44.02,44.08,43.95,44.08,166100.0,28.3277,28.3663,28.2826,28.3663,166100.0
2011-02-23 13:05:00,44.08,44.18,43.97,44.0,171600.0,28.3663,28.4306,28.2955,28.3148,171600.0
2011-02-23 13:10:00,44.0,44.0,43.88,43.88,230500.0,28.3148,28.3148,28.2376,28.2376,230500.0
2011-02-23 13:15:00,43.88,43.89,43.68,43.69,421600.0,28.2376,28.244,28.1089,28.1153,421600.0
2011-02-23 13:20:00,43.7,43.98,43.65,43.96,405900.0,28.1217,28.3019,28.0896,28.289,405900.0
2011-02-23 13:25:00,43.95,44.0,43.9,43.99,282100.0,28.2826,28.3148,28.2504,28.3083,282100.0
2011-02-23 13:30:00,43.99,44.0,43.87,43.88,281000.0,28.3083,28.3148,28.2311,28.2376,281000.0
2011-02-23 13:35:00,43.88,44.19,43.87,44.15,317700.0,28.2376,28.4371,28.2311,28.4113,317700.0
2011-02-23 13:40:00,44.15,44.21,44.03,44.13,247800.0,28.4113,28.4499,28.3341,28.3984,247800.0
2011-02-23 13:45:00,44.13,44.25,44.12,44.22,281600.0,28.3984,28.4757,28.392,28.4564,281600.0
2011-02-23 13:50:00,44.22,44.43,44.22,44.42,236100.0,28.4564,28.5915,28.4564,28.5851,236100.0
2011-02-23 13:55:00,44.41,44.49,44.34,44.39,272100.0,28.5786,28.6301,28.5336,28.5658,272100.0
2011-02-23 14:00:00,44.4,44.6,44.37,44.58,204800.0,28.5722,28.7009,28.5529,28.688,204800.0
2011-02-23 14:05:00,44.59,44.72,44.55,44.7,260500.0,28.6945,28.7781,28.6687,28.7652,260500.0
2011-02-23 14:10:00,44.72,44.8,44.6,44.6,302700.0,28.7781,28.8296,28.7009,28.7009,302700.0
2011-02-23 14:15:00,44.61,44.74,44.58,44.74,203000.0,28.7073,28.791,28.688,28.791,203000.0
2011-02-23 14:20:00,44.75,44.88,44.73,44.87,238300.0,28.7974,28.8811,28.7846,28.8746,238300.0
2011-02-23 14:25:00,44.88,44.91,44.78,44.78,246300.0,28.8811,28.9004,28.8167,28.8167,246300.0
2011-02-23 14:30:00,44.78,45.08,44.78,45.03,301400.0,28.8167,29.0098,28.8167,28.9776,301400.0
2011-02-23 14:35:00,45.03,45.04,44.8,44.8,251600.0,28.9776,28.984,28.8296,28.8296,251600.0
2011-02-23 14:40:00,44.82,44.91,44.74,44.81,246300.0,28.8425,28.9004,28.791,28.836,246300.0
2011-02-23 14:45:00,44.81,44.89,44.76,44.78,178800.0,28.836,28.8875,28.8039,28.8167,178800.0
2011-02-23 14:50:00,44.79,44.93,44.75,44.9,121900.0,28.8232,28.9133,28.7974,28.894,121900.0
2011-02-23 14:55:00,44.9,45.17,44.9,45.16,298800.0,28.894,29.0677,28.894,29.0613,298800.0
2011-02-23 15:00:00,45.16,45.25,45.14,45.14,216000.0,29.0613,29.1192,29.0484,29.0484,216000.0
2011-02-23 15:05:00,45.15,45.25,45.11,45.11,249000.0,29.0548,29.1192,29.0291,29.0291,249000.0
2011-02-23 15:10:00,45.11,45.19,45.05,45.16,199100.0,29.0291,29.0806,28.9905,29.0613,199100.0
2011-02-23 15:15:00,45.16,45.16,45.01,45.05,273600.0,29.0613,29.0613,28.9647,28.9905,273600.0
2011-02-23 15:20:00,45.06,45.44,45.05,45.42,442300.0,28.9969,29.2415,28.9905,29.2286,442300.0
2011-02-23 15:25:00,45.43,45.58,45.43,45.48,524900.0,29.235,29.3315,29.235,29.2672,524900.0
2011-02-23 15:30:00,45.47,45.53,45.38,45.41,317600.0,29.2608,29.2994,29.2028,29.2221,317600.0
2011-02-23 15:35:00,45.41,45.42,45.25,45.33,219900.0,29.2221,29.2286,29.1192,29.1707,219900.0
2011-02-23 15:40:00,45.33,45.38,45.26,45.3,294500.0,29.1707,29.2028,29.1256,29.1514,294500.0
2011-02-23 15:45:00,45.31,45.34,45.19,45.32,501200.0,29.1578,29.1771,29.0806,29.1642,501200.0
2011-02-23 15:50:00,45.32,45.34,45.24,45.26,290200.0,29.1642,29.1771,29.1127,29.1256,290200.0
2011-02-23 15:55:00,45.26,45.36,45.25,45.34,595300.0,29.1256,29.19,29.1192,29.1771,595300.0
2011-02-24 09:30:00,44.92,45.09,44.7,44.74,500100.0,28.9068,29.0162,28.7652,28.791,500100.0
2011-02-24 09:35:00,44.74,45.17,44.71,45.14,595400.0,28.791,29.0677,28.7717,29.0484,595400.0
2011-02-24 09:40:00,45.14,45.31,45.0,45.25,466400.0,29.0484,29.1578,28.9583,29.1192,466400.0
2011-02-24 09:45:00,45.26,45.29,45.02,45.06,278500.0,29.1256,29.1449,28.9712,28.9969,278500.0
2011-02-24 09:50:00,45.06,45.06,44.71,44.84,542000.0,28.9969,28.9969,28.7717,28.8553,542000.0
2011-02-24 09:55:00,44.84,45.16,44.81,45.1,331700.0,28.8553,29.0613,28.836,29.0227,331700.0
2011-02-24 10:00:00,45.07,45.09,44.73,44.86,390400.0,29.0033,29.0162,28.7846,28.8682,390400.0
2011-02-24 10:05:00,44.86,45.14,44.84,45.13,411300.0,28.8682,29.0484,28.8553,29.042,411300.0
2011-02-24 10:10:00,45.12,45.13,44.91,45.0,221100.0,29.0355,29.042,28.9004,28.9583,221100.0
2011-02-24 10:15:00,45.0,45.05,44.81,44.97,423300.0,28.9583,28.9905,28.836,28.939,423300.0
2011-02-24 10:20:00,44.98,45.15,44.96,45.12,230800.0,28.9454,29.0548,28.9326,29.0355,230800.0
2011-02-24 10:25:00,45.12,45.13,44.99,45.08,260600.0,29.0355,29.042,28.9519,29.0098,260600.0
2011-02-24 10:30:00,45.08,45.1,44.87,44.89,249300.0,29.0098,29.0227,28.8746,28.8875,249300.0
2011-02-24 10:35:00,44.9,44.92,44.58,44.61,546000.0,28.894,28.9068,28.688,28.7073,546000.0
2011-02-24 10:40:00,44.61,44.8,44.56,44.73,363900.0,28.7073,28.8296,28.6752,28.7846,363900.0
2011-02-24 10:45:00,44.73,44.76,44.58,44.65,313900.0,28.7846,28.8039,28.688,28.7331,313900.0
2011-02-24 10:50:00,44.65,44.89,44.63,44.84,244400.0,28.7331,28.8875,28.7202,28.8553,244400.0
2011-02-24 10:55:00,44.83,44.91,44.71,44.78,199700.0,28.8489,28.9004,28.7717,28.8167,199700.0
2011-02-24 11:00:00,44.78,44.8,44.7,44.74,191500.0,28.8167,28.8296,28.7652,28.791,191500.0
2011-02-24 11:05:00,44.75,44.84,44.71,44.76,162600.0,28.7974,28.8553,28.7717,28.8039,162600.0
2011-02-24 11:10:00,44.75,44.82,44.56,44.56,286900.0,28.7974,28.8425,28.6752,28.6752,286900.0
2011-02-24 11:15:00,44.56,44.62,44.44,44.61,442900.0,28.6752,28.7138,28.5979,28.7073,442900.0
2011-02-24 11:20:00,44.61,44.61,44.48,44.54,221000.0,28.7073,28.7073,28.6237,28.6623,221000.0
2011-02-24 11:25:00,44.54,44.81,44.51,44.75,338000.0,28.6623,28.836,28.643,28.7974,338000.0
2011-02-24 11:30:00,44.75,44.78,44.61,44.67,161900.0,28.7974,28.8167,28.7073,28.7459,161900.0
2011-02-24 11:35:00,44.66,44.66,44.53,44.59,140900.0,28.7395,28.7395,28.6558,28.6945,140900.0
2011-02-24 11:40:00,44.59,44.69,44.46,44.47,282900.0,28.6945,28.7588,28.6108,28.6172,282900.0
2011-02-24 11:45:00,44.46,44.46,44.13,44.22,897300.0,28.6108,28.6108,28.3984,28.4564,897300.0
2011-02-24 11:50:00,44.22,44.35,44.19,44.35,292100.0,28.4564,28.54,28.4371,28.54,292100.0
2011-02-24 11:55:00,44.34,44.44,44.3,44.33,244700.0,28.5336,28.5979,28.5078,28.5271,244700.0
2011-02-24 12:00:00,44.32,44.35,44.09,44.13,386500.0,28.5207,28.54,28.3727,28.3984,386500.0
2011-02-24 12:05:00,44.13,44.21,44.05,44.14,256100.0,28.3984,28.4499,28.347,28.4049,256100.0
2011-02-24 12:10:00,44.13,44.13,43.87,44.06,754500.0,28.3984,28.3984,28.2311,28.3534,754500.0
2011-02-24 12:15:00,44.06,44.28,44.04,44.25,232900.0,28.3534,28.495,28.3405,28.4757,232900.0
2011-02-24 12:20:00,44.26,44.28,44.2,44.27,112800.0,28.4821,28.495,28.4435,28.4885,112800.0
2011-02-24 12:25:00,44.27,44.27,44.08,44.12,115100.0,28.4885,28.4885,28.3663,28.392,115100.0
2011-02-24 12:30:00,44.11,44.18,44.05,44.1,116200.0,28.3856,28.4306,28.347,28.3791,116200.0
2011-02-24 12:35:00,44.1,44.3,44.05,44.3,185700.0,28.3791,28.5078,28.347,28.5078,185700.0
2011-02-24 12:40:00,44.3,44.32,44.13,44.14,131100.0,28.5078,28.5207,28.3984,28.4049,131100.0
2011-02-24 12:45:00,44.13,44.22,44.06,44.2,208700.0,28.3984,28.4564,28.3534,28.4435,208700.0
2011-02-24 12:50:00,44.2,44.39,44.19,44.37,184300.0,28.4435,28.5658,28.4371,28.5529,184300.0
2011-02-24 12:55:00,44.38,44.5,44.36,44.47,211700.0,28.5593,28.6365,28.5465,28.6172,211700.0
2011-02-24 13:00:00,44.46,44.46,44.31,44.41,151000.0,28.6108,28.6108,28.5143,28.5786,151000.0
2011-02-24 13:05:00,44.4,44.43,44.28,44.3,135900.0,28.5722,28.5915,28.495,28.5078,135900.0
2011-02-24 13:10:00,44.3,44.46,44.25,44.4,98000.0,28.5078,28.6108,28.4757,28.5722,98000.0
2011-02-24 13:15:00,44.4,44.49,44.32,44.47,148500.0,28.5722,28.6301,28.5207,28.6172,148500.0
2011-02-24 13:20:00,44.47,44.47,44.38,44.38,80200.0,28.6172,28.6172,28.5593,28.5593,80200.0
2011-02-24 13:25:00,44.37,44.41,44.31,44.4,99500.0,28.5529,28.5786,28.5143,28.5722,99500.0
2011-02-24 13:30:00,44.41,44.48,44.37,44.43,109300.0,28.5786,28.6237,28.5529,28.5915,109300.0
2011-02-24 13:35:00,44.42,44.46,44.37,44.43,69300.0,28.5851,28.6108,28.5529,28.5915,69300.0
2011-02-24 13:40:00,44.42,44.46,44.25,44.29,171200.0,28.5851,28.6108,28.4757,28.5014,171200.0
2011-02-24 13:45:00,44.29,44.29,44.11,44.16,339500.0,28.5014,28.5014,28.3856,28.4177,339500.0
2011-02-24 13:50:00,44.16,44.23,44.1,44.11,111000.0,28.4177,28.4628,28.3791,28.3856,111000.0
2011-02-24 13:55:00,44.1,44.2,44.05,44.16,298800.0,28.3791,28.4435,28.347,28.4177,298800.0
2011-02-24 14:00:00,44.16,44.33,44.15,44.28,158800.0,28.4177,28.5271,28.4113,28.495,158800.0
2011-02-24 14:05:00,44.27,44.34,44.22,44.31,108900.0,28.4885,28.5336,28.4564,28.5143,108900.0
2011-02-24 14:10:00,44.32,44.4,44.27,44.38,156100.0,28.5207,28.5722,28.4885,28.5593,156100.0
2011-02-24 14:15:00,44.38,44.51,44.37,44.51,294000.0,28.5593,28.643,28.5529,28.643,294000.0
2011-02-24 14:20:00,44.51,44.51,44.35,44.47,190200.0,28.643,28.643,28.54,28.6172,190200.0
2011-02-24 14:25:00,44.49,44.65,44.48,44.59,387600.0,28.6301,28.7331,28.6237,28.6945,387600.0
2011-02-24 14:30:00,44.59,44.72,44.55,44.7,238700.0,28.6945,28.7781,28.6687,28.7652,238700.0
2011-02-24 14:35:00,44.71,44.74,44.64,44.7,222700.0,28.7717,28.791,28.7266,28.7652,222700.0
2011-02-24 14:40:00,44.7,44.84,44.68,44.75,313400.0,28.7652,28.8553,28.7524,28.7974,313400.0
2011-02-24 14:45:00,44.75,44.79,44.6,44.69,285000.0,28.7974,28.8232,28.7009,28.7588,285000.0
2011-02-24 14:50:00,44.7,44.7,44.5,44.6,201800.0,28.7652,28.7652,28.6365,28.7009,201800.0
2011-02-24 14:55:00,44.6,44.68,44.59,44.64,122700.0,28.7009,28.7524,28.6945,28.7266,122700.0
2011-02-24 15:00:00,44.64,44.7,44.58,44.64,139400.0,28.7266,28.7652,28.688,28.7266,139400.0
2011-02-24 15:05:00,44.63,44.87,44.61,44.82,275200.0,28.7202,28.8746,28.7073,28.8425,275200.0
2011-02-24 15:10:00,44.82,44.86,44.75,44.84,318900.0,28.8425,28.8682,28.7974,28.8553,318900.0
2011-02-24 15:15:00,44.85,44.94,44.79,44.89,314800.0,28.8618,28.9197,28.8232,28.8875,314800.0
2011-02-24 15:20:00,44.9,45.0,44.89,44.99,255500.0,28.894,28.9583,28.8875,28.9519,255500.0
2011-02-24 15:25:00,44.99,45.12,44.95,45.09,287500.0,28.9519,29.0355,28.9261,29.0162,287500.0
2011-02-24 15:30:00,45.09,45.16,45.04,45.12,236200.0,29.0162,29.0613,28.984,29.0355,236200.0
2011-02-24 15:35:00,45.11,45.14,44.98,44.99,275800.0,29.0291,29.0484,28.9454,28.9519,275800.0
2011-02-24 15:40:00,45.0,45.08,44.91,45.05,286300.0,28.9583,29.0098,28.9004,28.9905,286300.0
2011-02-24 15:45:00,45.05,45.09,45.0,45.01,361700.0,28.9905,29.0162,28.9583,28.9647,361700.0
2011-02-24 15:50:00,45.01,45.05,44.95,44.99,321300.0,28.9647,28.9905,28.9261,28.9519,321300.0
2011-02-24 15:55:00,44.99,45.03,44.96,44.98,314000.0,28.9519,28.9776,28.9326,28.9454,314000.0
2011-02-25 09:30:00,45.54,45.54,45.31,45.5,458900.0,29.3058,29.3058,29.1578,29.2801,458900.0
2011-02-25 09:35:00,45.5,45.57,45.26,45.28,690300.0,29.2801,29.3251,29.1256,29.1385,690300.0
2011-02-25 09:40:00,45.27,45.29,45.11,45.22,363300.0,29.1321,29.1449,29.0291,29.0999,363300.0
2011-02-25 09:45:00,45.22,45.57,45.15,45.57,522300.0,29.0999,29.3251,29.0548,29.3251,522300.0
2011-02-25 09:50:00,45.56,45.57,45.33,45.39,288100.0,29.3187,29.3251,29.1707,29.2093,288100.0
2011-02-25 09:55:00,45.41,45.54,45.21,45.28,483300.0,29.2221,29.3058,29.0934,29.1385,483300.0
2011-02-25 10:00:00,45.28,45.51,45.26,45.48,386500.0,29.1385,29.2865,29.1256,29.2672,386500.0
2011-02-25 10:05:00,45.48,45.69,45.46,45.59,620000.0,29.2672,29.4023,29.2543,29.338,620000.0
2011-02-25 10:10:00,45.59,45.69,45.57,45.6,425700.0,29.338,29.4023,29.3251,29.3444,425700.0
2011-02-25 10:15:00,45.62,45.72,45.59,45.71,275700.0,29.3573,29.4216,29.338,29.4152,275700.0
2011-02-25 10:20:00,45.72,45.74,45.63,45.71,177100.0,29.4216,29.4345,29.3637,29.4152,177100.0
2011-02-25 10:25:00,45.72,45.82,45.7,45.81,329900.0,29.4216,29.486,29.4088,29.4796,329900.0
2011-02-25 10:30:00,45.81,45.94,45.79,45.79,444600.0,29.4796,29.5632,29.4667,29.4667,444600.0
2011-02-25 10:35:00,45.79,45.88,45.69,45.88,311500.0,29.4667,29.5246,29.4023,29.5246,311500.0
2011-02-25 10:40:00,45.87,46.1,45.83,46.06,715000.0,29.5182,29.6662,29.4924,29.6404,715000.0
2011-02-25 10:45:00,46.07,46.22,46.02,46.18,505100.0,29.6469,29.7434,29.6147,29.7177,505100.0
2011-02-25 10:50:00,46.17,46.19,46.04,46.05,305400.0,29.7112,29.7241,29.6276,29.634,305400.0
2011-02-25 10:55:00,46.04,46.13,45.97,46.08,278500.0,29.6276,29.6855,29.5825,29.6533,278500.0
2011-02-25 11:00:00,46.08,46.14,46.04,46.13,233000.0,29.6533,29.6919,29.6276,29.6855,233000.0
2011-02-25 11:05:00,46.13,46.14,46.07,46.09,232700.0,29.6855,29.6919,29.6469,29.6597,232700.0
2011-02-25 11:10:00,46.09,46.27,46.09,46.26,417400.0,29.6597,29.7756,29.6597,29.7691,417400.0
2011-02-25 11:15:00,46.27,46.33,46.14,46.18,235000.0,29.7756,29.8142,29.6919,29.7177,235000.0
2011-02-25 11:20:00,46.18,46.19,45.98,46.0,257200.0,29.7177,29.7241,29.589,29.6018,257200.0
2011-02-25 11:25:00,46.0,46.05,45.76,45.78,409100.0,29.6018,29.634,29.4474,29.4602,409100.0
2011-02-25 11:30:00,45.78,45.89,45.76,45.86,370000.0,29.4602,29.531,29.4474,29.5117,370000.0
2011-02-25 11:35:00,45.86,45.87,45.75,45.76,282000.0,29.5117,29.5182,29.4409,29.4474,282000.0
2011-02-25 11:40:00,45.76,45.76,45.54,45.56,304700.0,29.4474,29.4474,29.3058,29.3187,304700.0
2011-02-25 11:45:00,45.56,45.62,45.53,45.57,438700.0,29.3187,29.3573,29.2994,29.3251,438700.0
2011-02-25 11:50:00,45.58,45.67,45.55,45.65,232200.0,29.3315,29.3895,29.3122,29.3766,232200.0
2011-02-25 11:55:00,45.66,45.74,45.62,45.62,272200.0,29.383,29.4345,29.3573,29.3573,272200.0
2011-02-25 12:00:00,45.62,45.68,45.57,45.6,99200.0,29.3573,29.3959,29.3251,29.3444,99200.0
2011-02-25 12:05:00,45.61,45.69,45.61,45.67,68300.0,29.3508,29.4023,29.3508,29.3895,68300.0
2011-02-25 12:10:00,45.68,45.69,45.66,45.68,62500.0,29.3959,29.4023,29.383,29.3959,62500.0
2011-02-25 12:15:00,45.68,45.75,45.66,45.71,107500.0,29.3959,29.4409,29.383,29.4152,107500.0
2011-02-25 12:20:00,45.71,45.89,45.71,45.87,160900.0,29.4152,29.531,29.4152,29.5182,160900.0
2011-02-25 12:25:00,45.87,45.99,45.85,45.9,274500.0,29.5182,29.5954,29.5053,29.5375,274500.0
2011-02-25 12:30:00,45.91,45.93,45.79,45.88,139500.0,29.5439,29.5568,29.4667,29.5246,139500.0
2011-02-25 12:35:00,45.88,45.91,45.8,45.81,71400.0,29.5246,29.5439,29.4731,29.4796,71400.0
2011-02-25 12:40:00,45.8,45.89,45.79,45.88,99000.0,29.4731,29.531,29.4667,29.5246,99000.0
2011-02-25 12:45:00,45.87,45.99,45.85,45.92,127500.0,29.5182,29.5954,29.5053,29.5503,127500.0
2011-02-25 12:50:00,45.91,45.94,45.87,45.92,95400.0,29.5439,29.5632,29.5182,29.5503,95400.0
2011-02-25 12:55:00,45.92,45.94,45.86,45.94,47600.0,29.5503,29.5632,29.5117,29.5632,47600.0
2011-02-25 13:00:00,45.94,45.94,45.87,45.92,48900.0,29.5632,29.5632,29.5182,29.5503,48900.0
2011-02-25 13:05:00,45.92,46.04,45.91,46.02,118700.0,29.5503,29.6276,29.5439,29.6147,118700.0
2011-02-25 13:10:00,46.01,46.1,45.97,46.06,121200.0,29.6083,29.6662,29.5825,29.6404,121200.0
2011-02-25 13:15:00,46.06,46.08,46.0,46.05,125700.0,29.6404,29.6533,29.6018,29.634,125700.0
2011-02-25 13:20:00,46.05,46.1,46.01,46.05,128500.0,29.634,29.6662,29.6083,29.634,128500.0
2011-02-25 13:25:00,46.05,46.09,46.02,46.06,90800.0,29.634,29.6597,29.6147,29.6404,90800.0
2011-02-25 13:30:00,46.06,46.06,45.69,45.86,504200.0,29.6404,29.6404,29.4023,29.5117,504200.0
2011-02-25 13:35:00,45.86,45.89,45.79,45.86,114700.0,29.5117,29.531,29.4667,29.5117,114700.0
2011-02-25 13:40:00,45.86,45.94,45.81,45.91,82100.0,29.5117,29.5632,29.4796,29.5439,82100.0
2011-02-25 13:45:00,45.9,45.94,45.83,45.85,91600.0,29.5375,29.5632,29.4924,29.5053,91600.0
2011-02-25 13:50:00,45.84,45.86,45.76,45.77,98800.0,29.4989,29.5117,29.4474,29.4538,98800.0
2011-02-25 13:55:00,45.77,45.78,45.66,45.77,142600.0,29.4538,29.4602,29.383,29.4538,142600.0
2011-02-25 14:00:00,45.78,45.8,45.71,45.77,92100.0,29.4602,29.4731,29.4152,29.4538,92100.0
2011-02-25 14:05:00,45.77,45.86,45.72,45.84,80500.0,29.4538,29.5117,29.4216,29.4989,80500.0
2011-02-25 14:10:00,45.85,45.95,45.83,45.93,135800.0,29.5053,29.5696,29.4924,29.5568,135800.0
2011-02-25 14:15:00,45.93,45.97,45.85,45.86,122200.0,29.5568,29.5825,29.5053,29.5117,122200.0
2011-02-25 14:20:00,45.86,45.94,45.8,45.94,95200.0,29.5117,29.5632,29.4731,29.5632,95200.0
2011-02-25 14:25:00,45.93,45.95,45.84,45.88,99200.0,29.5568,29.5696,29.4989,29.5246,99200.0
2011-02-25 14:30:00,45.89,45.96,45.85,45.86,105600.0,29.531,29.5761,29.5053,29.5117,105600.0
2011-02-25 14:35:00,45.87,45.95,45.84,45.87,107800.0,29.5182,29.5696,29.4989,29.5182,107800.0
2011-02-25 14:40:00,45.86,45.91,45.85,45.91,54400.0,29.5117,29.5439,29.5053,29.5439,54400.0
2011-02-25 14:45:00,45.91,45.94,45.85,45.87,67000.0,29.5439,29.5632,29.5053,29.5182,67000.0
2011-02-25 14:50:00,45.87,45.9,45.82,45.87,58300.0,29.5182,29.5375,29.486,29.5182,58300.0
2011-02-25 14:55:00,45.86,45.9,45.82,45.85,80800.0,29.5117,29.5375,29.486,29.5053,80800.0
2011-02-25 15:00:00,45.86,45.86,45.8,45.83,82700.0,29.5117,29.5117,29.4731,29.4924,82700.0
2011-02-25 15:05:00,45.83,45.85,45.78,45.81,118900.0,29.4924,29.5053,29.4602,29.4796,118900.0
2011-02-25 15:10:00,45.81,45.88,45.8,45.87,79200.0,29.4796,29.5246,29.4731,29.5182,79200.0
2011-02-25 15:15:00,45.87,45.9,45.84,45.9,94400.0,29.5182,29.5375,29.4989,29.5375,94400.0
2011-02-25 15:20:00,45.89,45.89,45.83,45.85,106300.0,29.531,29.531,29.4924,29.5053,106300.0
2011-02-25 15:25:00,45.86,45.9,45.83,45.89,99600.0,29.5117,29.5375,29.4924,29.531,99600.0
2011-02-25 15:30:00,45.88,45.92,45.86,45.86,88700.0,29.5246,29.5503,29.5117,29.5117,88700.0
2011-02-25 15:35:00,45.86,45.98,45.86,45.98,257500.0,29.5117,29.589,29.5117,29.589,257500.0
2011-02-25 15:40:00,45.98,46.03,45.94,45.98,414600.0,29.589,29.6211,29.5632,29.589,414600.0
2011-02-25 15:45:00,45.99,46.04,45.93,45.98,450000.0,29.5954,29.6276,29.5568,29.589,450000.0
2011-02-25 15:50:00,45.98,46.02,45.94,45.99,298800.0,29.589,29.6147,29.5632,29.5954,298800.0
2011-02-25 15:55:00,45.98,46.03,45.95,46.02,459700.0,29.589,29.6211,29.5696,29.6147,459700.0
2011-02-28 09:30:00,46.48,46.71,46.45,46.68,570500.0,29.9107,30.0587,29.8914,30.0394,570500.0
2011-02-28 09:35:00,46.7,46.9,46.68,46.89,573200.0,30.0523,30.181,30.0394,30.1746,573200.0
2011-02-28 09:40:00,46.89,46.98,46.72,46.75,676100.0,30.1746,30.2325,30.0652,30.0845,676100.0
2011-02-28 09:45:00,46.75,46.9,46.74,46.86,519400.0,30.0845,30.181,30.078,30.1552,519400.0
2011-02-28 09:50:00,46.87,46.87,46.7,46.8,304600.0,30.1617,30.1617,30.0523,30.1166,304600.0
2011-02-28 09:55:00,46.8,46.86,46.75,46.84,218700.0,30.1166,30.1552,30.0845,30.1424,218700.0
2011-02-28 10:00:00,46.83,46.89,46.82,46.89,278800.0,30.1359,30.1746,30.1295,30.1746,278800.0
2011-02-28 10:05:00,46.9,46.93,46.74,46.77,354300.0,30.181,30.2003,30.078,30.0973,354300.0
2011-02-28 10:10:00,46.77,46.8,46.66,46.71,317000.0,30.0973,30.1166,30.0265,30.0587,317000.0
2011-02-28 10:15:00,46.7,46.76,46.53,46.59,331300.0,30.0523,30.0909,29.9429,29.9815,331300.0
2011-02-28 10:20:00,46.6,46.78,46.55,46.76,253500.0,29.9879,30.1038,29.9558,30.0909,253500.0
2011-02-28 10:25:00,46.76,46.84,46.74,46.78,323700.0,30.0909,30.1424,30.078,30.1038,323700.0
2011-02-28 10:30:00,46.78,46.83,46.71,46.79,217900.0,30.1038,30.1359,30.0587,30.1102,217900.0
2011-02-28 10:35:00,46.79,46.8,46.64,46.71,251500.0,30.1102,30.1166,30.0137,30.0587,251500.0
2011-02-28 10:40:00,46.7,46.75,46.68,46.73,123800.0,30.0523,30.0845,30.0394,30.0716,123800.0
2011-02-28 10:45:00,46.72,46.74,46.62,46.65,154700.0,30.0652,30.078,30.0008,30.0201,154700.0
2011-02-28 10:50:00,46.66,46.7,46.61,46.69,194100.0,30.0265,30.0523,29.9944,30.0458,194100.0
2011-02-28 10:55:00,46.68,46.82,46.68,46.81,224000.0,30.0394,30.1295,30.0394,30.1231,224000.0
2011-02-28 11:00:00,46.82,46.87,46.7,46.72,242400.0,30.1295,30.1617,30.0523,30.0652,242400.0
2011-02-28 11:05:00,46.71,46.75,46.65,46.66,157900.0,30.0587,30.0845,30.0201,30.0265,157900.0
2011-02-28 11:10:00,46.66,46.73,46.63,46.67,157400.0,30.0265,30.0716,30.0072,30.033,157400.0
2011-02-28 11:15:00,46.67,46.74,46.6,46.63,142500.0,30.033,30.078,29.9879,30.0072,142500.0
2011-02-28 11:20:00,46.63,46.64,46.55,46.56,204300.0,30.0072,30.0137,29.9558,29.9622,204300.0
2011-02-28 11:25:00,46.58,46.59,46.37,46.43,408700.0,29.9751,29.9815,29.8399,29.8785,408700.0
2011-02-28 11:30:00,46.43,46.59,46.41,46.51,285600.0,29.8785,29.9815,29.8657,29.93,285600.0
2011-02-28 11:35:00,46.49,46.65,46.48,46.62,177800.0,29.9171,30.0201,29.9107,30.0008,177800.0
2011-02-28 11:40:00,46.62,46.74,46.58,46.69,204900.0,30.0008,30.078,29.9751,30.0458,204900.0
2011-02-28 11:45:00,46.69,46.73,46.61,46.71,162200.0,30.0458,30.0716,29.9944,30.0587,162200.0
2011-02-28 11:50:00,46.72,46.78,46.62,46.76,313300.0,30.0652,30.1038,30.0008,30.0909,313300.0
2011-02-28 11:55:00,46.77,46.83,46.6,46.61,261200.0,30.0973,30.1359,29.9879,29.9944,261200.0
2011-02-28 12:00:00,46.6,46.69,46.56,46.61,150000.0,29.9879,30.0458,29.9622,29.9944,150000.0
2011-02-28 12:05:00,46.61,46.66,46.57,46.58,162000.0,29.9944,30.0265,29.9686,29.9751,162000.0
2011-02-28 12:10:00,46.59,46.63,46.56,46.57,80400.0,29.9815,30.0072,29.9622,29.9686,80400.0
2011-02-28 12:15:00,46.57,46.63,46.5,46.62,126400.0,29.9686,30.0072,29.9236,30.0008,126400.0
2011-02-28 12:20:00,46.61,46.68,46.61,46.65,62600.0,29.9944,30.0394,29.9944,30.0201,62600.0
2011-02-28 12:25:00,46.65,46.65,46.58,46.64,79500.0,30.0201,30.0201,29.9751,30.0137,79500.0
2011-02-28 12:30:00,46.64,46.67,46.6,46.62,62200.0,30.0137,30.033,29.9879,30.0008,62200.0
2011-02-28 12:35:00,46.61,46.73,46.6,46.7,102400.0,29.9944,30.0716,29.9879,30.0523,102400.0
2011-02-28 12:40:00,46.7,46.71,46.65,46.7,58400.0,30.0523,30.0587,30.0201,30.0523,58400.0
2011-02-28 12:45:00,46.71,46.71,46.65,46.7,106900.0,30.0587,30.0587,30.0201,30.0523,106900.0
2011-02-28 12:50:00,46.71,46.76,46.63,46.65,136400.0,30.0587,30.0909,30.0072,30.0201,136400.0
2011-02-28 12:55:00,46.65,46.66,46.51,46.54,261700.0,30.0201,30.0265,29.93,29.9493,261700.0
2011-02-28 13:00:00,46.54,46.56,46.34,46.34,293600.0,29.9493,29.9622,29.8206,29.8206,293600.0
2011-02-28 13:05:00,46.35,46.39,46.17,46.38,519400.0,29.8271,29.8528,29.7112,29.8464,519400.0
2011-02-28 13:10:00,46.37,46.52,46.33,46.51,238300.0,29.8399,29.9364,29.8142,29.93,238300.0
2011-02-28 13:15:00,46.51,46.55,46.36,46.48,133700.0,29.93,29.9558,29.8335,29.9107,133700.0
2011-02-28 13:20:00,46.48,46.5,46.38,46.41,241700.0,29.9107,29.9236,29.8464,29.8657,241700.0
2011-02-28 13:25:00,46.42,46.48,46.35,46.46,255600.0,29.8721,29.9107,29.8271,29.8978,255600.0
2011-02-28 13:30:00,46.46,46.47,46.39,46.41,115100.0,29.8978,29.9043,29.8528,29.8657,115100.0
2011-02-28 13:35:00,46.41,46.43,46.34,46.35,86000.0,29.8657,29.8785,29.8206,29.8271,86000.0
2011-02-28 13:40:00,46.34,46.4,46.3,46.3,92600.0,29.8206,29.8592,29.7949,29.7949,92600.0
2011-02-28 13:45:00,46.3,46.34,46.21,46.24,124000.0,29.7949,29.8206,29.737,29.7563,124000.0
2011-02-28 13:50:00,46.23,46.32,46.22,46.24,94400.0,29.7498,29.8077,29.7434,29.7563,94400.0
2011-02-28 13:55:00,46.23,46.26,46.15,46.17,180600.0,29.7498,29.7691,29.6983,29.7112,180600.0
2011-02-28 14:00:00,46.16,46.16,46.07,46.15,163300.0,29.7048,29.7048,29.6469,29.6983,163300.0
2011-02-28 14:05:00,46.15,46.32,46.15,46.29,189100.0,29.6983,29.8077,29.6983,29.7884,189100.0
2011-02-28 14:10:00,46.29,46.3,46.21,46.23,102200.0,29.7884,29.7949,29.737,29.7498,102200.0
2011-02-28 14:15:00,46.25,46.42,46.25,46.32,320800.0,29.7627,29.8721,29.7627,29.8077,320800.0
2011-02-28 14:20:00,46.33,46.39,46.27,46.33,144700.0,29.8142,29.8528,29.7756,29.8142,144700.0
2011-02-28 14:25:00,46.33,46.37,46.3,46.33,118500.0,29.8142,29.8399,29.7949,29.8142,118500.0
2011-02-28 14:30:00,46.32,46.35,46.25,46.26,127500.0,29.8077,29.8271,29.7627,29.7691,127500.0
2011-02-28 14:35:00,46.25,46.29,46.2,46.26,121200.0,29.7627,29.7884,29.7305,29.7691,121200.0
2011-02-28 14:40:00,46.26,46.26,46.08,46.14,223700.0,29.7691,29.7691,29.6533,29.6919,223700.0
2011-02-28 14:45:00,46.15,46.17,46.07,46.07,125000.0,29.6983,29.7112,29.6469,29.6469,125000.0
2011-02-28 14:50:00,46.07,46.1,46.0,46.03,215300.0,29.6469,29.6662,29.6018,29.6211,215300.0
2011-02-28 14:55:00,46.03,46.22,46.01,46.21,287000.0,29.6211,29.7434,29.6083,29.737,287000.0
2011-02-28 15:00:00,46.21,46.22,46.08,46.08,150400.0,29.737,29.7434,29.6533,29.6533,150400.0
2011-02-28 15:05:00,46.09,46.13,46.03,46.03,113000.0,29.6597,29.6855,29.6211,29.6211,113000.0
2011-02-28 15:10:00,46.04,46.19,46.04,46.15,111000.0,29.6276,29.7241,29.6276,29.6983,111000.0
2011-02-28 15:15:00,46.16,46.23,46.14,46.18,121300.0,29.7048,29.7498,29.6919,29.7177,121300.0
2011-02-28 15:20:00,46.18,46.26,46.15,46.24,135700.0,29.7177,29.7691,29.6983,29.7563,135700.0
2011-02-28 15:25:00,46.25,46.44,46.24,46.42,197800.0,29.7627,29.885,29.7563,29.8721,197800.0
2011-02-28 15:30:00,46.41,46.48,46.39,46.47,239000.0,29.8657,29.9107,29.8528,29.9043,239000.0
2011-02-28 15:35:00,46.47,46.54,46.46,46.5,237300.0,29.9043,29.9493,29.8978,29.9236,237300.0
2011-02-28 15:40:00,46.5,46.52,46.4,46.48,223100.0,29.9236,29.9364,29.8592,29.9107,223100.0
2011-02-28 15:45:00,46.49,46.55,46.44,46.44,310900.0,29.9171,29.9558,29.885,29.885,310900.0
2011-02-28 15:50:00,46.45,46.55,46.44,46.54,259800.0,29.8914,29.9558,29.885,29.9493,259800.0
2011-02-28 15:55:00,46.54,46.65,46.53,46.65,556200.0,29.9493,30.0201,29.9429,30.0201,556200.0
2011-03-01 09:30:00,45.26,45.94,45.07,45.37,2468000.0,29.1256,29.5632,29.0033,29.1964,2468000.0
2011-03-01 09:35:00,45.38,45.47,45.08,45.27,1520500.0,29.2028,29.2608,29.0098,29.1321,1520500.0
2011-03-01 09:40:00,45.27,45.28,44.93,45.11,2058800.0,29.1321,29.1385,28.9133,29.0291,2058800.0
2011-03-01 09:45:00,45.11,45.6,45.11,45.44,1157100.0,29.0291,29.3444,29.0291,29.2415,1157100.0
2011-03-01 09:50:00,45.44,45.5,45.17,45.2,721900.0,29.2415,29.2801,29.0677,29.087,721900.0
2011-03-01 09:55:00,45.2,45.25,45.08,45.14,377300.0,29.087,29.1192,29.0098,29.0484,377300.0
2011-03-01 10:00:00,45.15,45.29,44.8,44.93,1095300.0,29.0548,29.1449,28.8296,28.9133,1095300.0
2011-03-01 10:05:00,44.93,44.93,44.61,44.79,1258100.0,28.9133,28.9133,28.7073,28.8232,1258100.0
2011-03-01 10:10:00,44.79,44.95,44.68,44.9,681100.0,28.8232,28.9261,28.7524,28.894,681100.0
2011-03-01 10:15:00,44.9,44.92,44.72,44.74,545500.0,28.894,28.9068,28.7781,28.791,545500.0
2011-03-01 10:20:00,44.74,44.94,44.74,44.81,487000.0,28.791,28.9197,28.791,28.836,487000.0
2011-03-01 10:25:00,44.81,44.92,44.75,44.77,564800.0,28.836,28.9068,28.7974,28.8103,564800.0
2011-03-01 10:30:00,44.77,44.87,44.65,44.79,631900.0,28.8103,28.8746,28.7331,28.8232,631900.0
2011-03-01 10:35:00,44.79,44.85,44.71,44.79,382300.0,28.8232,28.8618,28.7717,28.8232,382300.0
2011-03-01 10:40:00,44.8,44.91,44.78,44.83,348700.0,28.8296,28.9004,28.8167,28.8489,348700.0
2011-03-01 10:45:00,44.84,44.98,44.79,44.93,321600.0,28.8553,28.9454,28.8232,28.9133,321600.0
2011-03-01 10:50:00,44.95,45.15,44.88,45.0,723300.0,28.9261,29.0548,28.8811,28.9583,723300.0
2011-03-01 10:55:00,44.99,45.2,44.96,45.1,439000.0,28.9519,29.087,28.9326,29.0227,439000.0
2011-03-01 11:00:00,45.11,45.19,44.97,45.05,346400.0,29.0291,29.0806,28.939,28.9905,346400.0
2011-03-01 11:05:00,45.04,45.07,44.9,44.93,290800.0,28.984,29.0033,28.894,28.9133,290800.0
2011-03-01 11:10:00,44.92,44.98,44.79,44.84,686700.0,28.9068,28.9454,28.8232,28.8553,686700.0
2011-03-01 11:15:00,44.83,44.84,44.68,44.74,921400.0,28.8489,28.8553,28.7524,28.791,921400.0
2011-03-01 11:20:00,44.74,44.75,44.55,44.57,732600.0,28.791,28.7974,28.6687,28.6816,732600.0
2011-03-01 11:25:00,44.57,44.58,44.3,44.31,1183300.0,28.6816,28.688,28.5078,28.5143,1183300.0
2011-03-01 11:30:00,44.31,44.35,44.2,44.28,893400.0,28.5143,28.54,28.4435,28.495,893400.0
2011-03-01 11:35:00,44.28,44.29,44.06,44.12,969200.0,28.495,28.5014,28.3534,28.392,969200.0
2011-03-01 11:40:00,44.11,44.24,44.1,44.12,689100.0,28.3856,28.4692,28.3791,28.392,689100.0
2011-03-01 11:45:00,44.11,44.15,43.85,43.89,1210700.0,28.3856,28.4113,28.2183,28.244,1210700.0
2011-03-01 11:50:00,43.9,44.02,43.68,43.7,1282500.0,28.2504,28.3277,28.1089,28.1217,1282500.0
2011-03-01 11:55:00,43.7,43.79,43.19,43.2,1794100.0,28.1217,28.1796,27.7935,27.8,1794100.0
2011-03-01 12:00:00,43.19,43.58,43.17,43.48,1727400.0,27.7935,28.0445,27.7807,27.9802,1727400.0
2011-03-01 12:05:00,43.48,43.8,43.48,43.77,1285200.0,27.9802,28.1861,27.9802,28.1668,1285200.0
2011-03-01 12:10:00,43.76,43.81,43.53,43.55,873900.0,28.1603,28.1925,28.0123,28.0252,873900.0
2011-03-01 12:15:00,43.55,43.57,43.35,43.36,658400.0,28.0252,28.0381,27.8965,27.9029,658400.0
2011-03-01 12:20:00,43.37,43.49,43.36,43.45,422700.0,27.9094,27.9866,27.9029,27.9608,422700.0
2011-03-01 12:25:00,43.44,43.51,43.37,43.37,442600.0,27.9544,27.9995,27.9094,27.9094,442600.0
2011-03-01 12:30:00,43.38,43.4,43.25,43.34,771200.0,27.9158,27.9287,27.8321,27.8901,771200.0
2011-03-01 12:35:00,43.33,43.44,43.25,43.3,630700.0,27.8836,27.9544,27.8321,27.8643,630700.0
2011-03-01 12:40:00,43.3,43.56,43.3,43.51,617600.0,27.8643,28.0316,27.8643,27.9995,617600.0
2011-03-01 12:45:00,43.51,43.63,43.46,43.58,424600.0,27.9995,28.0767,27.9673,28.0445,424600.0
2011-03-01 12:50:00,43.58,43.66,43.5,43.6,455300.0,28.0445,28.096,27.993,28.0574,455300.0
2011-03-01 12:55:00,43.59,43.72,43.41,43.48,647900.0,28.0509,28.1346,27.9351,27.9802,647900.0
2011-03-01 13:00:00,43.47,43.47,43.2,43.31,830900.0,27.9737,27.9737,27.8,27.8708,830900.0
2011-03-01 13:05:00,43.31,43.36,43.14,43.23,744600.0,27.8708,27.9029,27.7614,27.8193,744600.0
2011-03-01 13:10:00,43.23,43.36,43.15,43.23,863700.0,27.8193,27.9029,27.7678,27.8193,863700.0
2011-03-01 13:15:00,43.25,43.25,43.0,43.03,1250500.0,27.8321,27.8321,27.6713,27.6906,1250500.0
2011-03-01 13:20:00,43.03,43.16,42.96,43.09,697100.0,27.6906,27.7742,27.6455,27.7292,697100.0
2011-03-01 13:25:00,43.09,43.15,42.95,43.13,832300.0,27.7292,27.7678,27.6391,27.7549,832300.0
2011-03-01 13:30:00,43.12,43.26,43.08,43.08,542200.0,27.7485,27.8386,27.7227,27.7227,542200.0
2011-03-01 13:35:00,43.09,43.22,42.97,43.01,729200.0,27.7292,27.8128,27.652,27.6777,729200.0
2011-03-01 13:40:00,43.02,43.09,42.85,42.85,799300.0,27.6841,27.7292,27.5747,27.5747,799300.0
2011-03-01 13:45:00,42.86,42.97,42.81,42.88,1057900.0,27.5812,27.652,27.549,27.594,1057900.0
2011-03-01 13:50:00,42.89,43.04,42.86,43.02,539700.0,27.6005,27.697,27.5812,27.6841,539700.0
2011-03-01 13:55:00,43.03,43.26,43.0,43.2,749800.0,27.6906,27.8386,27.6713,27.8,749800.0
2011-03-01 14:00:00,43.19,43.35,43.09,43.15,738000.0,27.7935,27.8965,27.7292,27.7678,738000.0
2011-03-01 14:05:00,43.14,43.32,43.02,43.23,751800.0,27.7614,27.8772,27.6841,27.8193,751800.0
2011-03-01 14:10:00,43.23,43.35,43.15,43.27,447000.0,27.8193,27.8965,27.7678,27.845,447000.0
2011-03-01 14:15:00,43.28,43.43,43.25,43.38,473700.0,27.8515,27.948,27.8321,27.9158,473700.0
2011-03-01 14:20:00,43.39,43.44,43.3,43.32,391300.0,27.9222,27.9544,27.8643,27.8772,391300.0
2011-03-01 14:25:00,43.32,43.37,43.21,43.24,356500.0,27.8772,27.9094,27.8064,27.8257,356500.0
2011-03-01 14:30:00,43.24,43.4,43.17,43.23,388200.0,27.8257,27.9287,27.7807,27.8193,388200.0
2011-03-01 14:35:00,43.24,43.34,43.2,43.27,427900.0,27.8257,27.8901,27.8,27.845,427900.0
2011-03-01 14:40:00,43.27,43.3,43.23,43.27,395300.0,27.845,27.8643,27.8193,27.845,395300.0
2011-03-01 14:45:00,43.27,43.59,43.23,43.5,743400.0,27.845,28.0509,27.8193,27.993,743400.0
2011-03-01 14:50:00,43.49,43.76,43.44,43.75,924400.0,27.9866,28.1603,27.9544,28.1539,924400.0
2011-03-01 14:55:00,43.76,43.85,43.6,43.62,956000.0,28.1603,28.2183,28.0574,28.0702,956000.0
2011-03-01 15:00:00,43.63,43.7,43.61,43.65,417600.0,28.0767,28.1217,28.0638,28.0896,417600.0
2011-03-01 15:05:00,43.65,43.65,43.46,43.5,353100.0,28.0896,28.0896,27.9673,27.993,353100.0
2011-03-01 15:10:00,43.49,43.63,43.38,43.6,445600.0,27.9866,28.0767,27.9158,28.0574,445600.0
2011-03-01 15:15:00,43.62,43.94,43.6,43.91,687500.0,28.0702,28.2762,28.0574,28.2569,687500.0
2011-03-01 15:20:00,43.91,44.04,43.84,43.98,1176600.0,28.2569,28.3405,28.2118,28.3019,1176600.0
2011-03-01 15:25:00,43.97,43.99,43.85,43.92,563100.0,28.2955,28.3083,28.2183,28.2633,563100.0
2011-03-01 15:30:00,43.92,43.99,43.88,43.93,472800.0,28.2633,28.3083,28.2376,28.2697,472800.0
2011-03-01 15:35:00,43.93,44.02,43.92,43.99,387900.0,28.2697,28.3277,28.2633,28.3083,387900.0
2011-03-01 15:40:00,43.98,44.1,43.82,43.87,951200.0,28.3019,28.3791,28.199,28.2311,951200.0
2011-03-01 15:45:00,43.87,43.94,43.64,43.72,844200.0,28.2311,28.2762,28.0831,28.1346,844200.0
2011-03-01 15:50:00,43.72,43.76,43.56,43.66,788600.0,28.1346,28.1603,28.0316,28.096,788600.0
2011-03-01 15:55:00,43.65,43.74,43.64,43.69,785100.0,28.0896,28.1475,28.0831,28.1153,785100.0
2011-03-02 09:30:00,43.43,43.5,43.01,43.13,930200.0,27.948,27.993,27.6777,27.7549,930200.0
2011-03-02 09:35:00,43.13,43.15,42.76,43.14,1221500.0,27.7549,27.7678,27.5168,27.7614,1221500.0
2011-03-02 09:40:00,43.14,43.7,43.0,43.55,957900.0,27.7614,28.1217,27.6713,28.0252,957900.0
2011-03-02 09:45:00,43.56,43.75,43.52,43.59,754800.0,28.0316,28.1539,28.0059,28.0509,754800.0
2011-03-02 09:50:00,43.58,43.67,43.35,43.56,517200.0,28.0445,28.1024,27.8965,28.0316,517200.0
2011-03-02 09:55:00,43.57,43.75,43.43,43.62,509300.0,28.0381,28.1539,27.948,28.0702,509300.0
2011-03-02 10:00:00,43.62,44.0,43.62,43.99,727200.0,28.0702,28.3148,28.0702,28.3083,727200.0
2011-03-02 10:05:00,43.99,44.15,43.92,43.95,678000.0,28.3083,28.4113,28.2633,28.2826,678000.0
2011-03-02 10:10:00,43.95,43.98,43.6,43.77,562900.0,28.2826,28.3019,28.0574,28.1668,562900.0
2011-03-02 10:15:00,43.77,43.97,43.75,43.78,393200.0,28.1668,28.2955,28.1539,28.1732,393200.0
2011-03-02 10:20:00,43.78,43.92,43.6,43.6,379300.0,28.1732,28.2633,28.0574,28.0574,379300.0
2011-03-02 10:25:00,43.6,43.84,43.59,43.77,294400.0,28.0574,28.2118,28.0509,28.1668,294400.0
2011-03-02 10:30:00,43.77,43.98,43.74,43.98,367300.0,28.1668,28.3019,28.1475,28.3019,367300.0
2011-03-02 10:35:00,43.97,44.39,43.97,44.39,738400.0,28.2955,28.5658,28.2955,28.5658,738400.0
2011-03-02 10:40:00,44.4,44.42,44.17,44.19,603200.0,28.5722,28.5851,28.4242,28.4371,603200.0
2011-03-02 10:45:00,44.19,44.33,44.18,44.32,262400.0,28.4371,28.5271,28.4306,28.5207,262400.0
2011-03-02 10:50:00,44.32,44.45,44.28,44.37,334000.0,28.5207,28.6044,28.495,28.5529,334000.0
2011-03-02 10:55:00,44.37,44.37,44.13,44.13,335100.0,28.5529,28.5529,28.3984,28.3984,335100.0
2011-03-02 11:00:00,44.14,44.3,44.1,44.28,251300.0,28.4049,28.5078,28.3791,28.495,251300.0
2011-03-02 11:05:00,44.28,44.34,44.19,44.23,331200.0,28.495,28.5336,28.4371,28.4628,331200.0
2011-03-02 11:10:00,44.2,44.22,44.13,44.16,162300.0,28.4435,28.4564,28.3984,28.4177,162300.0
2011-03-02 11:15:00,44.16,44.22,44.11,44.18,140200.0,28.4177,28.4564,28.3856,28.4306,140200.0
2011-03-02 11:20:00,44.17,44.19,44.04,44.08,290100.0,28.4242,28.4371,28.3405,28.3663,290100.0
2011-03-02 11:25:00,44.07,44.07,43.91,43.92,440600.0,28.3598,28.3598,28.2569,28.2633,440600.0
2011-03-02 11:30:00,43.92,44.09,43.91,43.91,242300.0,28.2633,28.3727,28.2569,28.2569,242300.0
2011-03-02 11:35:00,43.91,43.98,43.85,43.9,269100.0,28.2569,28.3019,28.2183,28.2504,269100.0
2011-03-02 11:40:00,43.89,43.97,43.77,43.78,242300.0,28.244,28.2955,28.1668,28.1732,242300.0
2011-03-02 11:45:00,43.78,43.83,43.75,43.82,263300.0,28.1732,28.2054,28.1539,28.199,263300.0
2011-03-02 11:50:00,43.81,43.92,43.77,43.88,183800.0,28.1925,28.2633,28.1668,28.2376,183800.0
2011-03-02 11:55:00,43.88,43.89,43.58,43.62,410700.0,28.2376,28.244,28.0445,28.0702,410700.0
2011-03-02 12:00:00,43.61,43.78,43.52,43.78,264700.0,28.0638,28.1732,28.0059,28.1732,264700.0
2011-03-02 12:05:00,43.78,43.86,43.72,43.79,154000.0,28.1732,28.2247,28.1346,28.1796,154000.0
2011-03-02 12:10:00,43.8,43.84,43.73,43.77,136800.0,28.1861,28.2118,28.141,28.1668,136800.0
2011-03-02 12:15:00,43.78,43.87,43.75,43.86,109500.0,28.1732,28.2311,28.1539,28.2247,109500.0
2011-03-02 12:20:00,43.85,43.99,43.82,43.98,200400.0,28.2183,28.3083,28.199,28.3019,200400.0
2011-03-02 12:25:00,43.98,44.09,43.98,44.07,156600.0,28.3019,28.3727,28.3019,28.3598,156600.0
2011-03-02 12:30:00,44.07,44.11,44.02,44.03,149900.0,28.3598,28.3856,28.3277,28.3341,149900.0
2011-03-02 12:35:00,44.03,44.13,44.0,44.1,121100.0,28.3341,28.3984,28.3148,28.3791,121100.0
2011-03-02 12:40:00,44.1,44.12,44.0,44.06,102200.0,28.3791,28.392,28.3148,28.3534,102200.0
2011-03-02 12:45:00,44.06,44.08,43.97,44.08,124700.0,28.3534,28.3663,28.2955,28.3663,124700.0
2011-03-02 12:50:00,44.07,44.09,43.96,44.0,99300.0,28.3598,28.3727,28.289,28.3148,99300.0
2011-03-02 12:55:00,43.99,44.04,43.94,43.99,109000.0,28.3083,28.3405,28.2762,28.3083,109000.0
2011-03-02 13:00:00,43.99,44.05,43.93,43.96,90400.0,28.3083,28.347,28.2697,28.289,90400.0
2011-03-02 13:05:00,43.96,44.08,43.96,44.0,175100.0,28.289,28.3663,28.289,28.3148,175100.0
2011-03-02 13:10:00,44.0,44.05,43.91,44.05,171800.0,28.3148,28.347,28.2569,28.347,171800.0
2011-03-02 13:15:00,44.04,44.15,44.02,44.07,287500.0,28.3405,28.4113,28.3277,28.3598,287500.0
2011-03-02 13:20:00,44.05,44.14,44.03,44.1,82100.0,28.347,28.4049,28.3341,28.3791,82100.0
2011-03-02 13:25:00,44.11,44.18,44.09,44.13,86900.0,28.3856,28.4306,28.3727,28.3984,86900.0
2011-03-02 13:30:00,44.12,44.2,44.1,44.17,150700.0,28.392,28.4435,28.3791,28.4242,150700.0
2011-03-02 13:35:00,44.17,44.23,44.14,44.17,101100.0,28.4242,28.4628,28.4049,28.4242,101100.0
2011-03-02 13:40:00,44.16,44.16,44.0,44.08,114300.0,28.4177,28.4177,28.3148,28.3663,114300.0
2011-03-02 13:45:00,44.07,44.08,43.96,44.04,142700.0,28.3598,28.3663,28.289,28.3405,142700.0
2011-03-02 13:50:00,44.04,44.17,44.01,44.01,107200.0,28.3405,28.4242,28.3212,28.3212,107200.0
2011-03-02 13:55:00,44.01,44.02,43.91,43.98,140500.0,28.3212,28.3277,28.2569,28.3019,140500.0
2011-03-02 14:00:00,43.97,44.05,43.87,43.9,146400.0,28.2955,28.347,28.2311,28.2504,146400.0
2011-03-02 14:05:00,43.9,44.12,43.89,44.05,148900.0,28.2504,28.392,28.244,28.347,148900.0
2011-03-02 14:10:00,44.04,44.16,44.04,44.1,116900.0,28.3405,28.4177,28.3405,28.3791,116900.0
2011-03-02 14:15:00,44.09,44.16,44.07,44.13,119300.0,28.3727,28.4177,28.3598,28.3984,119300.0
2011-03-02 14:20:00,44.14,44.2,44.07,44.12,140600.0,28.4049,28.4435,28.3598,28.392,140600.0
2011-03-02 14:25:00,44.11,44.15,44.02,44.04,110100.0,28.3856,28.4113,28.3277,28.3405,110100.0
2011-03-02 14:30:00,44.04,44.11,44.03,44.08,66300.0,28.3405,28.3856,28.3341,28.3663,66300.0
2011-03-02 14:35:00,44.08,44.16,44.08,44.12,97500.0,28.3663,28.4177,28.3663,28.392,97500.0
2011-03-02 14:40:00,44.13,44.16,44.06,44.15,163600.0,28.3984,28.4177,28.3534,28.4113,163600.0
2011-03-02 14:45:00,44.16,44.24,44.14,44.17,198400.0,28.4177,28.4692,28.4049,28.4242,198400.0
2011-03-02 14:50:00,44.17,44.23,44.12,44.18,79500.0,28.4242,28.4628,28.392,28.4306,79500.0
2011-03-02 14:55:00,44.18,44.19,44.12,44.14,93500.0,28.4306,28.4371,28.392,28.4049,93500.0
2011-03-02 15:00:00,44.14,44.23,44.13,44.21,100600.0,28.4049,28.4628,28.3984,28.4499,100600.0
2011-03-02 15:05:00,44.21,44.33,44.2,44.3,247100.0,28.4499,28.5271,28.4435,28.5078,247100.0
2011-03-02 15:10:00,44.3,44.31,44.18,44.19,201600.0,28.5078,28.5143,28.4306,28.4371,201600.0
2011-03-02 15:15:00,44.2,44.24,44.19,44.21,84000.0,28.4435,28.4692,28.4371,28.4499,84000.0
2011-03-02 15:20:00,44.22,44.31,44.22,44.28,132800.0,28.4564,28.5143,28.4564,28.495,132800.0
2011-03-02 15:25:00,44.28,44.34,44.23,44.23,126300.0,28.495,28.5336,28.4628,28.4628,126300.0
2011-03-02 15:30:00,44.23,44.27,44.2,44.27,171500.0,28.4628,28.4885,28.4435,28.4885,171500.0
2011-03-02 15:35:00,44.26,44.27,44.21,44.25,127700.0,28.4821,28.4885,28.4499,28.4757,127700.0
2011-03-02 15:40:00,44.25,44.3,44.22,44.27,262100.0,28.4757,28.5078,28.4564,28.4885,262100.0
2011-03-02 15:45:00,44.28,44.3,44.21,44.26,182800.0,28.495,28.5078,28.4499,28.4821,182800.0
2011-03-02 15:50:00,44.26,44.26,44.2,44.22,252800.0,28.4821,28.4821,28.4435,28.4564,252800.0
2011-03-02 15:55:00,44.21,44.27,44.18,44.22,489800.0,28.4499,28.4885,28.4306,28.4564,489800.0
2011-03-03 09:30:00,44.25,44.6,44.25,44.53,501400.0,28.4757,28.7009,28.4757,28.6558,501400.0
2011-03-03 09:35:00,44.51,44.56,43.86,43.91,943200.0,28.643,28.6752,28.2247,28.2569,943200.0
2011-03-03 09:40:00,43.91,44.16,43.87,43.93,567700.0,28.2569,28.4177,28.2311,28.2697,567700.0
2011-03-03 09:45:00,43.93,44.23,43.92,44.04,646000.0,28.2697,28.4628,28.2633,28.3405,646000.0
2011-03-03 09:50:00,44.03,44.08,43.77,43.79,635900.0,28.3341,28.3663,28.1668,28.1796,635900.0
2011-03-03 09:55:00,43.8,44.05,43.75,43.86,513300.0,28.1861,28.347,28.1539,28.2247,513300.0
2011-03-03 10:00:00,43.85,43.98,43.62,43.75,578200.0,28.2183,28.3019,28.0702,28.1539,578200.0
2011-03-03 10:05:00,43.75,43.78,43.56,43.75,476000.0,28.1539,28.1732,28.0316,28.1539,476000.0
2011-03-03 10:10:00,43.75,43.77,43.6,43.66,345100.0,28.1539,28.1668,28.0574,28.096,345100.0
2011-03-03 10:15:00,43.66,43.82,43.63,43.82,297500.0,28.096,28.199,28.0767,28.199,297500.0
2011-03-03 10:20:00,43.81,43.85,43.68,43.73,235900.0,28.1925,28.2183,28.1089,28.141,235900.0
2011-03-03 10:25:00,43.72,43.73,43.62,43.62,205900.0,28.1346,28.141,28.0702,28.0702,205900.0
2011-03-03 10:30:00,43.62,43.63,43.5,43.5,509800.0,28.0702,28.0767,27.993,27.993,509800.0
2011-03-03 10:35:00,43.51,43.55,43.22,43.25,976300.0,27.9995,28.0252,27.8128,27.8321,976300.0
2011-03-03 10:40:00,43.25,43.47,43.25,43.37,492000.0,27.8321,27.9737,27.8321,27.9094,492000.0
2011-03-03 10:45:00,43.37,43.37,43.01,43.03,1024300.0,27.9094,27.9094,27.6777,27.6906,1024300.0
2011-03-03 10:50:00,43.02,43.25,42.94,43.21,892200.0,27.6841,27.8321,27.6327,27.8064,892200.0
2011-03-03 10:55:00,43.21,43.5,43.21,43.5,928000.0,27.8064,27.993,27.8064,27.993,928000.0
2011-03-03 11:00:00,43.5,43.65,43.5,43.57,526300.0,27.993,28.0896,27.993,28.0381,526300.0
2011-03-03 11:05:00,43.57,43.72,43.55,43.56,571900.0,28.0381,28.1346,28.0252,28.0316,571900.0
2011-03-03 11:10:00,43.57,43.66,43.53,43.64,284400.0,28.0381,28.096,28.0123,28.0831,284400.0
2011-03-03 11:15:00,43.64,43.85,43.56,43.8,497100.0,28.0831,28.2183,28.0316,28.1861,497100.0
2011-03-03 11:20:00,43.8,43.83,43.6,43.6,274500.0,28.1861,28.2054,28.0574,28.0574,274500.0
2011-03-03 11:25:00,43.6,43.69,43.53,43.54,264100.0,28.0574,28.1153,28.0123,28.0188,264100.0
2011-03-03 11:30:00,43.55,43.63,43.53,43.56,190200.0,28.0252,28.0767,28.0123,28.0316,190200.0
2011-03-03 11:35:00,43.57,43.62,43.54,43.55,189600.0,28.0381,28.0702,28.0188,28.0252,189600.0
2011-03-03 11:40:00,43.56,43.56,43.4,43.48,338300.0,28.0316,28.0316,27.9287,27.9802,338300.0
2011-03-03 11:45:00,43.47,43.59,43.45,43.45,183600.0,27.9737,28.0509,27.9608,27.9608,183600.0
2011-03-03 11:50:00,43.46,43.68,43.43,43.55,225700.0,27.9673,28.1089,27.948,28.0252,225700.0
2011-03-03 11:55:00,43.55,43.55,43.42,43.47,303600.0,28.0252,28.0252,27.9415,27.9737,303600.0
2011-03-03 12:00:00,43.47,43.5,43.27,43.39,419000.0,27.9737,27.993,27.845,27.9222,419000.0
2011-03-03 12:05:00,43.4,43.51,43.4,43.49,96000.0,27.9287,27.9995,27.9287,27.9866,96000.0
2011-03-03 12:10:00,43.5,43.65,43.45,43.58,558000.0,27.993,28.0896,27.9608,28.0445,558000.0
2011-03-03 12:15:00,43.59,43.6,43.53,43.58,108300.0,28.0509,28.0574,28.0123,28.0445,108300.0
2011-03-03 12:20:00,43.58,43.64,43.53,43.59,158700.0,28.0445,28.0831,28.0123,28.0509,158700.0
2011-03-03 12:25:00,43.6,43.63,43.55,43.61,66700.0,28.0574,28.0767,28.0252,28.0638,66700.0
2011-03-03 12:30:00,43.6,43.62,43.55,43.55,95800.0,28.0574,28.0702,28.0252,28.0252,95800.0
2011-03-03 12:35:00,43.55,43.6,43.46,43.48,177000.0,28.0252,28.0574,27.9673,27.9802,177000.0
2011-03-03 12:40:00,43.48,43.59,43.48,43.53,133500.0,27.9802,28.0509,27.9802,28.0123,133500.0
2011-03-03 12:45:00,43.53,43.54,43.47,43.5,80000.0,28.0123,28.0188,27.9737,27.993,80000.0
2011-03-03 12:50:00,43.5,43.58,43.5,43.56,131000.0,27.993,28.0445,27.993,28.0316,131000.0
2011-03-03 12:55:00,43.56,43.6,43.55,43.59,173500.0,28.0316,28.0574,28.0252,28.0509,173500.0
2011-03-03 13:00:00,43.6,43.69,43.55,43.55,247600.0,28.0574,28.1153,28.0252,28.0252,247600.0
2011-03-03 13:05:00,43.56,43.56,43.43,43.52,237700.0,28.0316,28.0316,27.948,28.0059,237700.0
2011-03-03 13:10:00,43.52,43.57,43.49,43.56,101800.0,28.0059,28.0381,27.9866,28.0316,101800.0
2011-03-03 13:15:00,43.56,43.6,43.53,43.57,84300.0,28.0316,28.0574,28.0123,28.0381,84300.0
2011-03-03 13:20:00,43.58,43.67,43.56,43.63,159700.0,28.0445,28.1024,28.0316,28.0767,159700.0
2011-03-03 13:25:00,43.64,43.76,43.61,43.63,185800.0,28.0831,28.1603,28.0638,28.0767,185800.0
2011-03-03 13:30:00,43.63,43.78,43.62,43.78,156100.0,28.0767,28.1732,28.0702,28.1732,156100.0
2011-03-03 13:35:00,43.78,43.79,43.66,43.72,125600.0,28.1732,28.1796,28.096,28.1346,125600.0
2011-03-03 13:40:00,43.72,43.74,43.61,43.65,119000.0,28.1346,28.1475,28.0638,28.0896,119000.0
2011-03-03 13:45:00,43.65,43.8,43.62,43.75,204800.0,28.0896,28.1861,28.0702,28.1539,204800.0
2011-03-03 13:50:00,43.74,43.8,43.68,43.75,155400.0,28.1475,28.1861,28.1089,28.1539,155400.0
2011-03-03 13:55:00,43.76,43.76,43.65,43.66,209200.0,28.1603,28.1603,28.0896,28.096,209200.0
2011-03-03 14:00:00,43.65,43.72,43.63,43.71,227000.0,28.0896,28.1346,28.0767,28.1282,227000.0
2011-03-03 14:05:00,43.72,43.75,43.67,43.71,103700.0,28.1346,28.1539,28.1024,28.1282,103700.0
2011-03-03 14:10:00,43.72,43.77,43.72,43.76,115900.0,28.1346,28.1668,28.1346,28.1603,115900.0
2011-03-03 14:15:00,43.76,43.93,43.76,43.89,375900.0,28.1603,28.2697,28.1603,28.244,375900.0
2011-03-03 14:20:00,43.89,43.91,43.73,43.75,318200.0,28.244,28.2569,28.141,28.1539,318200.0
2011-03-03 14:25:00,43.75,43.85,43.75,43.8,118600.0,28.1539,28.2183,28.1539,28.1861,118600.0
2011-03-03 14:30:00,43.81,43.85,43.76,43.83,127700.0,28.1925,28.2183,28.1603,28.2054,127700.0
2011-03-03 14:35:00,43.83,44.06,43.83,44.0,638900.0,28.2054,28.3534,28.2054,28.3148,638900.0
2011-03-03 14:40:00,44.01,44.09,43.98,44.07,253500.0,28.3212,28.3727,28.3019,28.3598,253500.0
2011-03-03 14:45:00,44.07,44.07,43.96,43.98,234700.0,28.3598,28.3598,28.289,28.3019,234700.0
2011-03-03 14:50:00,43.98,44.09,43.98,44.05,146700.0,28.3019,28.3727,28.3019,28.347,146700.0
2011-03-03 14:55:00,44.06,44.17,44.06,44.11,242100.0,28.3534,28.4242,28.3534,28.3856,242100.0
2011-03-03 15:00:00,44.11,44.19,44.1,44.15,157900.0,28.3856,28.4371,28.3791,28.4113,157900.0
2011-03-03 15:05:00,44.15,44.19,44.12,44.12,154700.0,28.4113,28.4371,28.392,28.392,154700.0
2011-03-03 15:10:00,44.11,44.12,43.87,43.91,410600.0,28.3856,28.392,28.2311,28.2569,410600.0
2011-03-03 15:15:00,43.9,44.04,43.9,44.0,213400.0,28.2504,28.3405,28.2504,28.3148,213400.0
2011-03-03 15:20:00,44.0,44.03,43.96,44.02,96400.0,28.3148,28.3341,28.289,28.3277,96400.0
2011-03-03 15:25:00,44.02,44.03,43.96,43.99,98600.0,28.3277,28.3341,28.289,28.3083,98600.0
2011-03-03 15:30:00,43.99,44.0,43.85,43.92,219400.0,28.3083,28.3148,28.2183,28.2633,219400.0
2011-03-03 15:35:00,43.93,43.96,43.85,43.96,180100.0,28.2697,28.289,28.2183,28.289,180100.0
2011-03-03 15:40:00,43.95,44.0,43.88,43.92,341300.0,28.2826,28.3148,28.2376,28.2633,341300.0
2011-03-03 15:45:00,43.92,43.97,43.89,43.9,201400.0,28.2633,28.2955,28.244,28.2504,201400.0
2011-03-03 15:50:00,43.91,43.91,43.85,43.9,340600.0,28.2569,28.2569,28.2183,28.2504,340600.0
2011-03-03 15:55:00,43.9,43.92,43.79,43.85,557100.0,28.2504,28.2633,28.1796,28.2183,557100.0
2011-03-04 09:30:00,43.81,43.85,43.32,43.64,515800.0,28.1925,28.2183,27.8772,28.0831,515800.0
2011-03-04 09:35:00,43.63,43.65,43.26,43.52,605900.0,28.0767,28.0896,27.8386,28.0059,605900.0
2011-03-04 09:40:00,43.53,43.6,43.33,43.4,349500.0,28.0123,28.0574,27.8836,27.9287,349500.0
2011-03-04 09:45:00,43.41,43.45,43.3,43.33,435500.0,27.9351,27.9608,27.8643,27.8836,435500.0
2011-03-04 09:50:00,43.32,43.32,43.15,43.23,612200.0,27.8772,27.8772,27.7678,27.8193,612200.0
2011-03-04 09:55:00,43.23,43.48,43.23,43.39,395300.0,27.8193,27.9802,27.8193,27.9222,395300.0
2011-03-04 10:00:00,43.39,43.52,43.35,43.51,517100.0,27.9222,28.0059,27.8965,27.9995,517100.0
2011-03-04 10:05:00,43.52,43.55,43.42,43.47,303600.0,28.0059,28.0252,27.9415,27.9737,303600.0
2011-03-04 10:10:00,43.47,43.62,43.45,43.48,367600.0,27.9737,28.0702,27.9608,27.9802,367600.0
2011-03-04 10:15:00,43.48,43.53,43.32,43.36,308500.0,27.9802,28.0123,27.8772,27.9029,308500.0
2011-03-04 10:20:00,43.36,43.46,43.3,43.36,211800.0,27.9029,27.9673,27.8643,27.9029,211800.0
2011-03-04 10:25:00,43.35,43.39,43.22,43.38,210700.0,27.8965,27.9222,27.8128,27.9158,210700.0
2011-03-04 10:30:00,43.39,43.59,43.38,43.55,331900.0,27.9222,28.0509,27.9158,28.0252,331900.0
2011-03-04 10:35:00,43.55,43.8,43.55,43.78,361700.0,28.0252,28.1861,28.0252,28.1732,361700.0
2011-03-04 10:40:00,43.78,43.96,43.77,43.88,476600.0,28.1732,28.289,28.1668,28.2376,476600.0
2011-03-04 10:45:00,43.88,44.14,43.83,44.07,748900.0,28.2376,28.4049,28.2054,28.3598,748900.0
2011-03-04 10:50:00,44.06,44.12,43.98,44.03,421000.0,28.3534,28.392,28.3019,28.3341,421000.0
2011-03-04 10:55:00,44.04,44.12,43.92,44.02,368800.0,28.3405,28.392,28.2633,28.3277,368800.0
2011-03-04 11:00:00,44.03,44.07,43.92,43.92,198100.0,28.3341,28.3598,28.2633,28.2633,198100.0
2011-03-04 11:05:00,43.93,43.99,43.81,43.84,305800.0,28.2697,28.3083,28.1925,28.2118,305800.0
2011-03-04 11:10:00,43.84,43.97,43.78,43.89,340400.0,28.2118,28.2955,28.1732,28.244,340400.0
2011-03-04 11:15:00,43.89,43.97,43.84,43.94,208000.0,28.244,28.2955,28.2118,28.2762,208000.0
2011-03-04 11:20:00,43.94,43.95,43.83,43.85,146500.0,28.2762,28.2826,28.2054,28.2183,146500.0
2011-03-04 11:25:00,43.84,43.87,43.77,43.81,179700.0,28.2118,28.2311,28.1668,28.1925,179700.0
2011-03-04 11:30:00,43.81,43.95,43.78,43.91,247900.0,28.1925,28.2826,28.1732,28.2569,247900.0
2011-03-04 11:35:00,43.91,43.96,43.87,43.95,107600.0,28.2569,28.289,28.2311,28.2826,107600.0
2011-03-04 11:40:00,43.95,43.98,43.87,43.9,106100.0,28.2826,28.3019,28.2311,28.2504,106100.0
2011-03-04 11:45:00,43.9,43.94,43.85,43.85,132000.0,28.2504,28.2762,28.2183,28.2183,132000.0
2011-03-04 11:50:00,43.86,43.93,43.82,43.89,98800.0,28.2247,28.2697,28.199,28.244,98800.0
2011-03-04 11:55:00,43.89,43.92,43.72,43.75,182000.0,28.244,28.2633,28.1346,28.1539,182000.0
2011-03-04 12:00:00,43.75,43.81,43.55,43.58,297500.0,28.1539,28.1925,28.0252,28.0445,297500.0
2011-03-04 12:05:00,43.56,43.62,43.53,43.55,177300.0,28.0316,28.0702,28.0123,28.0252,177300.0
2011-03-04 12:10:00,43.54,43.56,43.35,43.37,311400.0,28.0188,28.0316,27.8965,27.9094,311400.0
2011-03-04 12:15:00,43.36,43.61,43.35,43.57,248700.0,27.9029,28.0638,27.8965,28.0381,248700.0
2011-03-04 12:20:00,43.57,43.68,43.48,43.53,222400.0,28.0381,28.1089,27.9802,28.0123,222400.0
2011-03-04 12:25:00,43.52,43.67,43.52,43.6,128700.0,28.0059,28.1024,28.0059,28.0574,128700.0
2011-03-04 12:30:00,43.6,43.66,43.53,43.56,144600.0,28.0574,28.096,28.0123,28.0316,144600.0
2011-03-04 12:35:00,43.56,43.67,43.52,43.64,124600.0,28.0316,28.1024,28.0059,28.0831,124600.0
2011-03-04 12:40:00,43.64,43.78,43.64,43.72,110900.0,28.0831,28.1732,28.0831,28.1346,110900.0
2011-03-04 12:45:00,43.72,43.86,43.72,43.85,134800.0,28.1346,28.2247,28.1346,28.2183,134800.0
2011-03-04 12:50:00,43.86,43.91,43.67,43.72,195900.0,28.2247,28.2569,28.1024,28.1346,195900.0
2011-03-04 12:55:00,43.71,43.71,43.64,43.67,179300.0,28.1282,28.1282,28.0831,28.1024,179300.0
2011-03-04 13:00:00,43.66,43.78,43.66,43.71,102100.0,28.096,28.1732,28.096,28.1282,102100.0
2011-03-04 13:05:00,43.71,43.75,43.62,43.62,116800.0,28.1282,28.1539,28.0702,28.0702,116800.0
2011-03-04 13:10:00,43.63,43.63,43.44,43.46,236300.0,28.0767,28.0767,27.9544,27.9673,236300.0
2011-03-04 13:15:00,43.45,43.56,43.35,43.44,311700.0,27.9608,28.0316,27.8965,27.9544,311700.0
2011-03-04 13:20:00,43.43,43.63,43.42,43.61,185300.0,27.948,28.0767,27.9415,28.0638,185300.0
2011-03-04 13:25:00,43.62,43.63,43.48,43.59,129800.0,28.0702,28.0767,27.9802,28.0509,129800.0
2011-03-04 13:30:00,43.6,43.67,43.54,43.65,139800.0,28.0574,28.1024,28.0188,28.0896,139800.0
2011-03-04 13:35:00,43.66,43.79,43.64,43.73,186500.0,28.096,28.1796,28.0831,28.141,186500.0
2011-03-04 13:40:00,43.73,43.73,43.62,43.62,74000.0,28.141,28.141,28.0702,28.0702,74000.0
2011-03-04 13:45:00,43.62,43.64,43.51,43.57,79400.0,28.0702,28.0831,27.9995,28.0381,79400.0
2011-03-04 13:50:00,43.56,43.67,43.5,43.51,85300.0,28.0316,28.1024,27.993,27.9995,85300.0
2011-03-04 13:55:00,43.51,43.58,43.48,43.53,103000.0,27.9995,28.0445,27.9802,28.0123,103000.0
2011-03-04 14:00:00,43.54,43.55,43.47,43.49,81800.0,28.0188,28.0252,27.9737,27.9866,81800.0
2011-03-04 14:05:00,43.5,43.53,43.43,43.43,87200.0,27.993,28.0123,27.948,27.948,87200.0
2011-03-04 14:10:00,43.44,43.51,43.4,43.46,126000.0,27.9544,27.9995,27.9287,27.9673,126000.0
2011-03-04 14:15:00,43.46,43.48,43.42,43.45,103100.0,27.9673,27.9802,27.9415,27.9608,103100.0
2011-03-04 14:20:00,43.45,43.52,43.42,43.46,145100.0,27.9608,28.0059,27.9415,27.9673,145100.0
2011-03-04 14:25:00,43.47,43.5,43.44,43.47,73200.0,27.9737,27.993,27.9544,27.9737,73200.0
2011-03-04 14:30:00,43.47,43.52,43.44,43.5,75500.0,27.9737,28.0059,27.9544,27.993,75500.0
2011-03-04 14:35:00,43.5,43.54,43.46,43.53,65700.0,27.993,28.0188,27.9673,28.0123,65700.0
2011-03-04 14:40:00,43.53,43.58,43.47,43.56,96600.0,28.0123,28.0445,27.9737,28.0316,96600.0
2011-03-04 14:45:00,43.56,43.57,43.5,43.52,67100.0,28.0316,28.0381,27.993,28.0059,67100.0
2011-03-04 14:50:00,43.53,43.57,43.52,43.54,79000.0,28.0123,28.0381,28.0059,28.0188,79000.0
2011-03-04 14:55:00,43.53,43.64,43.48,43.64,129800.0,28.0123,28.0831,27.9802,28.0831,129800.0
2011-03-04 15:00:00,43.65,43.74,43.63,43.64,164400.0,28.0896,28.1475,28.0767,28.0831,164400.0
2011-03-04 15:05:00,43.65,43.68,43.6,43.6,83400.0,28.0896,28.1089,28.0574,28.0574,83400.0
2011-03-04 15:10:00,43.61,43.66,43.52,43.52,92100.0,28.0638,28.096,28.0059,28.0059,92100.0
2011-03-04 15:15:00,43.52,43.59,43.5,43.53,103900.0,28.0059,28.0509,27.993,28.0123,103900.0
2011-03-04 15:20:00,43.53,43.55,43.44,43.47,133300.0,28.0123,28.0252,27.9544,27.9737,133300.0
2011-03-04 15:25:00,43.47,43.55,43.43,43.52,140100.0,27.9737,28.0252,27.948,28.0059,140100.0
2011-03-04 15:30:00,43.52,43.52,43.4,43.42,202700.0,28.0059,28.0059,27.9287,27.9415,202700.0
2011-03-04 15:35:00,43.42,43.53,43.4,43.53,161200.0,27.9415,28.0123,27.9287,28.0123,161200.0
2011-03-04 15:40:00,43.53,43.59,43.49,43.56,175700.0,28.0123,28.0509,27.9866,28.0316,175700.0
2011-03-04 15:45:00,43.56,43.71,43.55,43.61,327500.0,28.0316,28.1282,28.0252,28.0638,327500.0
2011-03-04 15:50:00,43.61,43.71,43.6,43.66,295400.0,28.0638,28.1282,28.0574,28.096,295400.0
2011-03-04 15:55:00,43.65,43.7,43.6,43.63,598500.0,28.0896,28.1217,28.0574,28.0767,598500.0
2011-03-07 09:30:00,43.71,43.82,43.25,43.29,382800.0,28.1282,28.199,27.8321,27.8579,382800.0
2011-03-07 09:35:00,43.27,43.33,42.95,43.3,862100.0,27.845,27.8836,27.6391,27.8643,862100.0
2011-03-07 09:40:00,43.29,43.48,43.25,43.26,408000.0,27.8579,27.9802,27.8321,27.8386,408000.0
2011-03-07 09:45:00,43.25,43.44,43.14,43.22,596000.0,27.8321,27.9544,27.7614,27.8128,596000.0
2011-03-07 09:50:00,43.24,43.36,43.15,43.22,418800.0,27.8257,27.9029,27.7678,27.8128,418800.0
2011-03-07 09:55:00,43.22,43.31,43.18,43.25,247300.0,27.8128,27.8708,27.7871,27.8321,247300.0
2011-03-07 10:00:00,43.25,43.29,43.17,43.27,175900.0,27.8321,27.8579,27.7807,27.845,175900.0
2011-03-07 10:05:00,43.26,43.37,43.25,43.34,316200.0,27.8386,27.9094,27.8321,27.8901,316200.0
2011-03-07 10:10:00,43.35,43.45,43.18,43.25,372600.0,27.8965,27.9608,27.7871,27.8321,372600.0
2011-03-07 10:15:00,43.26,43.32,43.2,43.3,174500.0,27.8386,27.8772,27.8,27.8643,174500.0
2011-03-07 10:20:00,43.3,43.39,43.18,43.38,343000.0,27.8643,27.9222,27.7871,27.9158,343000.0
2011-03-07 10:25:00,43.38,43.4,43.26,43.29,316400.0,27.9158,27.9287,27.8386,27.8579,316400.0
2011-03-07 10:30:00,43.28,43.52,43.25,43.4,591900.0,27.8515,28.0059,27.8321,27.9287,591900.0
2011-03-07 10:35:00,43.41,43.43,43.16,43.17,203600.0,27.9351,27.948,27.7742,27.7807,203600.0
2011-03-07 10:40:00,43.16,43.21,43.02,43.06,462300.0,27.7742,27.8064,27.6841,27.7099,462300.0
2011-03-07 10:45:00,43.06,43.17,43.01,43.16,295600.0,27.7099,27.7807,27.6777,27.7742,295600.0
2011-03-07 10:50:00,43.16,43.19,43.04,43.04,209600.0,27.7742,27.7935,27.697,27.697,209600.0
2011-03-07 10:55:00,43.05,43.12,43.03,43.07,192100.0,27.7034,27.7485,27.6906,27.7163,192100.0
2011-03-07 11:00:00,43.08,43.22,43.05,43.15,412600.0,27.7227,27.8128,27.7034,27.7678,412600.0
2011-03-07 11:05:00,43.15,43.16,43.0,43.05,274600.0,27.7678,27.7742,27.6713,27.7034,274600.0
2011-03-07 11:10:00,43.05,43.06,42.9,42.94,291800.0,27.7034,27.7099,27.6069,27.6327,291800.0
2011-03-07 11:15:00,42.94,43.14,42.89,43.06,335500.0,27.6327,27.7614,27.6005,27.7099,335500.0
2011-03-07 11:20:00,43.05,43.06,42.93,42.96,177800.0,27.7034,27.7099,27.6262,27.6455,177800.0
2011-03-07 11:25:00,42.97,42.98,42.8,42.8,280800.0,27.652,27.6584,27.5426,27.5426,280800.0
2011-03-07 11:30:00,42.8,42.9,42.8,42.82,192800.0,27.5426,27.6069,27.5426,27.5554,192800.0
2011-03-07 11:35:00,42.82,42.97,42.82,42.95,242300.0,27.5554,27.652,27.5554,27.6391,242300.0
2011-03-07 11:40:00,42.96,42.96,42.7,42.7,365500.0,27.6455,27.6455,27.4782,27.4782,365500.0
2011-03-07 11:45:00,42.7,42.72,42.46,42.49,561200.0,27.4782,27.4911,27.3238,27.3431,561200.0
2011-03-07 11:50:00,42.48,42.65,42.42,42.55,404900.0,27.3366,27.446,27.298,27.3817,404900.0
2011-03-07 11:55:00,42.55,42.57,42.45,42.51,297800.0,27.3817,27.3946,27.3173,27.3559,297800.0
2011-03-07 12:00:00,42.51,42.56,42.45,42.48,274200.0,27.3559,27.3881,27.3173,27.3366,274200.0
2011-03-07 12:05:00,42.48,42.61,42.47,42.6,257400.0,27.3366,27.4203,27.3302,27.4139,257400.0
2011-03-07 12:10:00,42.6,42.61,42.55,42.59,158500.0,27.4139,27.4203,27.3817,27.4074,158500.0
2011-03-07 12:15:00,42.59,42.59,42.47,42.5,219300.0,27.4074,27.4074,27.3302,27.3495,219300.0
2011-03-07 12:20:00,42.49,42.49,42.3,42.3,465800.0,27.3431,27.3431,27.2208,27.2208,465800.0
2011-03-07 12:25:00,42.3,42.44,42.28,42.36,213900.0,27.2208,27.3109,27.2079,27.2594,213900.0
2011-03-07 12:30:00,42.36,42.43,42.3,42.37,160100.0,27.2594,27.3045,27.2208,27.2659,160100.0
2011-03-07 12:35:00,42.37,42.38,42.3,42.33,130200.0,27.2659,27.2723,27.2208,27.2401,130200.0
2011-03-07 12:40:00,42.32,42.33,42.2,42.2,273000.0,27.2337,27.2401,27.1565,27.1565,273000.0
2011-03-07 12:45:00,42.2,42.25,42.16,42.17,361700.0,27.1565,27.1886,27.1307,27.1371,361700.0
2011-03-07 12:50:00,42.18,42.2,42.09,42.11,245700.0,27.1436,27.1565,27.0857,27.0985,245700.0
2011-03-07 12:55:00,42.11,42.19,42.03,42.11,296800.0,27.0985,27.15,27.0471,27.0985,296800.0
2011-03-07 13:00:00,42.11,42.12,42.03,42.07,193300.0,27.0985,27.105,27.0471,27.0728,193300.0
2011-03-07 13:05:00,42.08,42.12,41.96,42.06,464800.0,27.0792,27.105,27.002,27.0664,464800.0
2011-03-07 13:10:00,42.06,42.08,41.88,42.03,371800.0,27.0664,27.0792,26.9505,27.0471,371800.0
2011-03-07 13:15:00,42.04,42.25,42.03,42.19,210300.0,27.0535,27.1886,27.0471,27.15,210300.0
2011-03-07 13:20:00,42.19,42.24,42.17,42.18,183900.0,27.15,27.1822,27.1371,27.1436,183900.0
2011-03-07 13:25:00,42.19,42.3,42.17,42.2,163300.0,27.15,27.2208,27.1371,27.1565,163300.0
2011-03-07 13:30:00,42.21,42.28,42.18,42.28,152600.0,27.1629,27.2079,27.1436,27.2079,152600.0
2011-03-07 13:35:00,42.28,42.37,42.25,42.32,208500.0,27.2079,27.2659,27.1886,27.2337,208500.0
2011-03-07 13:40:00,42.32,42.35,42.27,42.31,182400.0,27.2337,27.253,27.2015,27.2272,182400.0
2011-03-07 13:45:00,42.32,42.39,42.25,42.38,119900.0,27.2337,27.2787,27.1886,27.2723,119900.0
2011-03-07 13:50:00,42.38,42.38,42.22,42.3,170600.0,27.2723,27.2723,27.1693,27.2208,170600.0
2011-03-07 13:55:00,42.31,42.39,42.23,42.24,153600.0,27.2272,27.2787,27.1758,27.1822,153600.0
2011-03-07 14:00:00,42.25,42.27,42.14,42.14,207700.0,27.1886,27.2015,27.1178,27.1178,207700.0
2011-03-07 14:05:00,42.15,42.21,42.13,42.15,121500.0,27.1243,27.1629,27.1114,27.1243,121500.0
2011-03-07 14:10:00,42.14,42.14,41.98,42.01,395000.0,27.1178,27.1178,27.0149,27.0342,395000.0
2011-03-07 14:15:00,42.0,42.26,41.98,42.26,272500.0,27.0277,27.1951,27.0149,27.1951,272500.0
2011-03-07 14:20:00,42.27,42.27,42.15,42.19,174000.0,27.2015,27.2015,27.1243,27.15,174000.0
2011-03-07 14:25:00,42.19,42.27,42.16,42.23,114500.0,27.15,27.2015,27.1307,27.1758,114500.0
2011-03-07 14:30:00,42.24,42.25,42.16,42.17,120100.0,27.1822,27.1886,27.1307,27.1371,120100.0
2011-03-07 14:35:00,42.16,42.16,42.07,42.12,204100.0,27.1307,27.1307,27.0728,27.105,204100.0
2011-03-07 14:40:00,42.12,42.14,42.04,42.12,192000.0,27.105,27.1178,27.0535,27.105,192000.0
2011-03-07 14:45:00,42.13,42.22,42.12,42.15,173900.0,27.1114,27.1693,27.105,27.1243,173900.0
2011-03-07 14:50:00,42.14,42.14,42.04,42.04,219300.0,27.1178,27.1178,27.0535,27.0535,219300.0
2011-03-07 14:55:00,42.04,42.05,41.95,41.97,445800.0,27.0535,27.0599,26.9956,27.0084,445800.0
2011-03-07 15:00:00,41.96,41.98,41.87,41.93,378000.0,27.002,27.0149,26.9441,26.9827,378000.0
2011-03-07 15:05:00,41.93,42.11,41.93,42.07,357900.0,26.9827,27.0985,26.9827,27.0728,357900.0
2011-03-07 15:10:00,42.06,42.2,41.99,42.05,410000.0,27.0664,27.1565,27.0213,27.0599,410000.0
2011-03-07 15:15:00,42.04,42.05,41.96,41.98,320600.0,27.0535,27.0599,27.002,27.0149,320600.0
2011-03-07 15:20:00,41.97,42.04,41.94,42.04,170300.0,27.0084,27.0535,26.9891,27.0535,170300.0
2011-03-07 15:25:00,42.04,42.16,42.0,42.15,216100.0,27.0535,27.1307,27.0277,27.1243,216100.0
2011-03-07 15:30:00,42.14,42.27,42.11,42.24,315100.0,27.1178,27.2015,27.0985,27.1822,315100.0
2011-03-07 15:35:00,42.23,42.39,42.23,42.34,382700.0,27.1758,27.2787,27.1758,27.2465,382700.0
2011-03-07 15:40:00,42.35,42.38,42.15,42.17,366900.0,27.253,27.2723,27.1243,27.1371,366900.0
2011-03-07 15:45:00,42.17,42.25,42.15,42.19,372500.0,27.1371,27.1886,27.1243,27.15,372500.0
2011-03-07 15:50:00,42.19,42.21,42.13,42.19,393100.0,27.15,27.1629,27.1114,27.15,393100.0
2011-03-07 15:55:00,42.19,42.21,42.15,42.16,538800.0,27.15,27.1629,27.1243,27.1307,538800.0
2011-03-08 09:30:00,42.11,42.5,42.03,42.35,605000.0,27.0985,27.3495,27.0471,27.253,605000.0
2011-03-08 09:35:00,42.35,42.4,42.07,42.08,585500.0,27.253,27.2852,27.0728,27.0792,585500.0
2011-03-08 09:40:00,42.09,42.35,41.98,42.17,685200.0,27.0857,27.253,27.0149,27.1371,685200.0
2011-03-08 09:45:00,42.14,42.19,41.93,42.0,447300.0,27.1178,27.15,26.9827,27.0277,447300.0
2011-03-08 09:50:00,42.01,42.17,41.97,42.06,342700.0,27.0342,27.1371,27.0084,27.0664,342700.0
2011-03-08 09:55:00,42.07,42.24,41.94,42.22,522300.0,27.0728,27.1822,26.9891,27.1693,522300.0
2011-03-08 10:00:00,42.23,42.49,42.22,42.47,465900.0,27.1758,27.3431,27.1693,27.3302,465900.0
2011-03-08 10:05:00,42.47,42.66,42.47,42.65,499300.0,27.3302,27.4525,27.3302,27.446,499300.0
2011-03-08 10:10:00,42.64,42.66,42.53,42.57,304200.0,27.4396,27.4525,27.3688,27.3946,304200.0
2011-03-08 10:15:00,42.58,42.66,42.45,42.51,430200.0,27.401,27.4525,27.3173,27.3559,430200.0
2011-03-08 10:20:00,42.51,42.59,42.24,42.27,398200.0,27.3559,27.4074,27.1822,27.2015,398200.0
2011-03-08 10:25:00,42.27,42.41,42.24,42.4,166100.0,27.2015,27.2916,27.1822,27.2852,166100.0
2011-03-08 10:30:00,42.41,42.44,42.27,42.39,169300.0,27.2916,27.3109,27.2015,27.2787,169300.0
2011-03-08 10:35:00,42.4,42.48,42.23,42.24,272900.0,27.2852,27.3366,27.1758,27.1822,272900.0
2011-03-08 10:40:00,42.25,42.32,42.02,42.18,473900.0,27.1886,27.2337,27.0406,27.1436,473900.0
2011-03-08 10:45:00,42.18,42.23,42.13,42.19,227800.0,27.1436,27.1758,27.1114,27.15,227800.0
2011-03-08 10:50:00,42.18,42.29,42.16,42.26,164100.0,27.1436,27.2144,27.1307,27.1951,164100.0
2011-03-08 10:55:00,42.26,42.26,42.15,42.18,156000.0,27.1951,27.1951,27.1243,27.1436,156000.0
2011-03-08 11:00:00,42.18,42.19,42.15,42.16,157500.0,27.1436,27.15,27.1243,27.1307,157500.0
2011-03-08 11:05:00,42.16,42.28,42.16,42.22,249700.0,27.1307,27.2079,27.1307,27.1693,249700.0
2011-03-08 11:10:00,42.23,42.27,42.18,42.21,120300.0,27.1758,27.2015,27.1436,27.1629,120300.0
2011-03-08 11:15:00,42.22,42.29,42.17,42.29,189800.0,27.1693,27.2144,27.1371,27.2144,189800.0
2011-03-08 11:20:00,42.29,42.44,42.25,42.43,282600.0,27.2144,27.3109,27.1886,27.3045,282600.0
2011-03-08 11:25:00,42.43,42.43,42.34,42.4,229400.0,27.3045,27.3045,27.2465,27.2852,229400.0
2011-03-08 11:30:00,42.41,42.45,42.19,42.2,289900.0,27.2916,27.3173,27.15,27.1565,289900.0
2011-03-08 11:35:00,42.21,42.21,42.03,42.04,260800.0,27.1629,27.1629,27.0471,27.0535,260800.0
2011-03-08 11:40:00,42.04,42.19,41.96,42.16,301500.0,27.0535,27.15,27.002,27.1307,301500.0
2011-03-08 11:45:00,42.16,42.22,42.15,42.21,149800.0,27.1307,27.1693,27.1243,27.1629,149800.0
2011-03-08 11:50:00,42.21,42.26,42.19,42.26,110300.0,27.1629,27.1951,27.15,27.1951,110300.0
2011-03-08 11:55:00,42.25,42.37,42.25,42.3,262200.0,27.1886,27.2659,27.1886,27.2208,262200.0
2011-03-08 12:00:00,42.3,42.32,42.18,42.22,170700.0,27.2208,27.2337,27.1436,27.1693,170700.0
2011-03-08 12:05:00,42.23,42.23,42.15,42.18,92200.0,27.1758,27.1758,27.1243,27.1436,92200.0
2011-03-08 12:10:00,42.17,42.19,42.08,42.14,215100.0,27.1371,27.15,27.0792,27.1178,215100.0
2011-03-08 12:15:00,42.13,42.18,42.11,42.12,124100.0,27.1114,27.1436,27.0985,27.105,124100.0
2011-03-08 12:20:00,42.12,42.18,42.12,42.14,131600.0,27.105,27.1436,27.105,27.1178,131600.0
2011-03-08 12:25:00,42.14,42.22,42.13,42.18,162200.0,27.1178,27.1693,27.1114,27.1436,162200.0
2011-03-08 12:30:00,42.18,42.22,42.14,42.17,91100.0,27.1436,27.1693,27.1178,27.1371,91100.0
2011-03-08 12:35:00,42.16,42.2,42.16,42.17,57100.0,27.1307,27.1565,27.1307,27.1371,57100.0
2011-03-08 12:40:00,42.16,42.17,42.07,42.08,107500.0,27.1307,27.1371,27.0728,27.0792,107500.0
2011-03-08 12:45:00,42.07,42.14,42.06,42.13,140100.0,27.0728,27.1178,27.0664,27.1114,140100.0
2011-03-08 12:50:00,42.13,42.2,42.13,42.2,221400.0,27.1114,27.1565,27.1114,27.1565,221400.0
2011-03-08 12:55:00,42.2,42.22,42.15,42.2,103100.0,27.1565,27.1693,27.1243,27.1565,103100.0
2011-03-08 13:00:00,42.2,42.21,42.13,42.13,124800.0,27.1565,27.1629,27.1114,27.1114,124800.0
2011-03-08 13:05:00,42.13,42.17,42.11,42.12,58300.0,27.1114,27.1371,27.0985,27.105,58300.0
2011-03-08 13:10:00,42.13,42.14,42.05,42.09,124500.0,27.1114,27.1178,27.0599,27.0857,124500.0
2011-03-08 13:15:00,42.08,42.14,42.08,42.14,102400.0,27.0792,27.1178,27.0792,27.1178,102400.0
2011-03-08 13:20:00,42.13,42.15,42.09,42.14,92000.0,27.1114,27.1243,27.0857,27.1178,92000.0
2011-03-08 13:25:00,42.15,42.2,42.13,42.2,186400.0,27.1243,27.1565,27.1114,27.1565,186400.0
2011-03-08 13:30:00,42.2,42.24,42.17,42.22,89400.0,27.1565,27.1822,27.1371,27.1693,89400.0
2011-03-08 13:35:00,42.24,42.3,42.23,42.25,94600.0,27.1822,27.2208,27.1758,27.1886,94600.0
2011-03-08 13:40:00,42.26,42.3,42.21,42.28,70000.0,27.1951,27.2208,27.1629,27.2079,70000.0
2011-03-08 13:45:00,42.28,42.35,42.22,42.35,200400.0,27.2079,27.253,27.1693,27.253,200400.0
2011-03-08 13:50:00,42.35,42.35,42.24,42.26,110400.0,27.253,27.253,27.1822,27.1951,110400.0
2011-03-08 13:55:00,42.26,42.32,42.22,42.24,115300.0,27.1951,27.2337,27.1693,27.1822,115300.0
2011-03-08 14:00:00,42.24,42.3,42.18,42.23,90700.0,27.1822,27.2208,27.1436,27.1758,90700.0
2011-03-08 14:05:00,42.23,42.26,42.17,42.19,155900.0,27.1758,27.1951,27.1371,27.15,155900.0
2011-03-08 14:10:00,42.18,42.19,42.09,42.17,144100.0,27.1436,27.15,27.0857,27.1371,144100.0
2011-03-08 14:15:00,42.17,42.25,42.12,42.25,92200.0,27.1371,27.1886,27.105,27.1886,92200.0
2011-03-08 14:20:00,42.24,42.27,42.17,42.18,98100.0,27.1822,27.2015,27.1371,27.1436,98100.0
2011-03-08 14:25:00,42.18,42.25,42.17,42.21,60500.0,27.1436,27.1886,27.1371,27.1629,60500.0
2011-03-08 14:30:00,42.22,42.24,42.13,42.14,90300.0,27.1693,27.1822,27.1114,27.1178,90300.0
2011-03-08 14:35:00,42.15,42.24,42.14,42.24,82800.0,27.1243,27.1822,27.1178,27.1822,82800.0
2011-03-08 14:40:00,42.24,42.34,42.23,42.3,221100.0,27.1822,27.2465,27.1758,27.2208,221100.0
2011-03-08 14:45:00,42.3,42.33,42.24,42.32,80900.0,27.2208,27.2401,27.1822,27.2337,80900.0
2011-03-08 14:50:00,42.33,42.33,42.25,42.31,98800.0,27.2401,27.2401,27.1886,27.2272,98800.0
2011-03-08 14:55:00,42.3,42.43,42.3,42.43,269200.0,27.2208,27.3045,27.2208,27.3045,269200.0
2011-03-08 15:00:00,42.43,42.43,42.26,42.27,155600.0,27.3045,27.3045,27.1951,27.2015,155600.0
2011-03-08 15:05:00,42.27,42.32,42.27,42.29,187500.0,27.2015,27.2337,27.2015,27.2144,187500.0
2011-03-08 15:10:00,42.3,42.32,42.28,42.31,137400.0,27.2208,27.2337,27.2079,27.2272,137400.0
2011-03-08 15:15:00,42.31,42.34,42.3,42.34,123500.0,27.2272,27.2465,27.2208,27.2465,123500.0
2011-03-08 15:20:00,42.33,42.41,42.32,42.38,129000.0,27.2401,27.2916,27.2337,27.2723,129000.0
2011-03-08 15:25:00,42.38,42.45,42.29,42.44,179800.0,27.2723,27.3173,27.2144,27.3109,179800.0
2011-03-08 15:30:00,42.44,42.46,42.35,42.44,129200.0,27.3109,27.3238,27.253,27.3109,129200.0
2011-03-08 15:35:00,42.44,42.45,42.39,42.41,134800.0,27.3109,27.3173,27.2787,27.2916,134800.0
2011-03-08 15:40:00,42.42,42.45,42.36,42.44,210000.0,27.298,27.3173,27.2594,27.3109,210000.0
2011-03-08 15:45:00,42.44,42.44,42.36,42.42,198700.0,27.3109,27.3109,27.2594,27.298,198700.0
2011-03-08 15:50:00,42.42,42.43,42.32,42.36,293700.0,27.298,27.3045,27.2337,27.2594,293700.0
2011-03-08 15:55:00,42.36,42.37,42.3,42.35,391100.0,27.2594,27.2659,27.2208,27.253,391100.0
2011-03-09 09:30:00,42.3,42.31,42.0,42.05,334600.0,27.2208,27.2272,27.0277,27.0599,334600.0
2011-03-09 09:35:00,42.06,42.12,41.75,41.88,562100.0,27.0664,27.105,26.8669,26.9505,562100.0
2011-03-09 09:40:00,41.84,41.96,41.68,41.73,439800.0,26.9248,27.002,26.8218,26.854,439800.0
2011-03-09 09:45:00,41.73,41.93,41.6,41.72,432000.0,26.854,26.9827,26.7703,26.8476,432000.0
2011-03-09 09:50:00,41.73,41.95,41.68,41.8,257700.0,26.854,26.9956,26.8218,26.899,257700.0
2011-03-09 09:55:00,41.79,41.9,41.75,41.87,116100.0,26.8926,26.9634,26.8669,26.9441,116100.0
2011-03-09 10:00:00,41.86,41.88,41.76,41.77,181500.0,26.9377,26.9505,26.8733,26.8797,181500.0
2011-03-09 10:05:00,41.77,41.86,41.72,41.78,251700.0,26.8797,26.9377,26.8476,26.8862,251700.0
2011-03-09 10:10:00,41.78,41.8,41.65,41.66,280800.0,26.8862,26.899,26.8025,26.809,280800.0
2011-03-09 10:15:00,41.66,41.69,41.4,41.4,1098600.0,26.809,26.8283,26.6416,26.6416,1098600.0
2011-03-09 10:20:00,41.4,41.49,41.34,41.41,560400.0,26.6416,26.6996,26.603,26.6481,560400.0
2011-03-09 10:25:00,41.43,41.67,41.41,41.61,474600.0,26.6609,26.8154,26.6481,26.7768,474600.0
2011-03-09 10:30:00,41.61,41.65,41.45,41.57,369200.0,26.7768,26.8025,26.6738,26.751,369200.0
2011-03-09 10:35:00,41.57,41.71,41.52,41.71,448800.0,26.751,26.8411,26.7189,26.8411,448800.0
2011-03-09 10:40:00,41.71,41.8,41.65,41.8,251700.0,26.8411,26.899,26.8025,26.899,251700.0
2011-03-09 10:45:00,41.79,41.8,41.6,41.68,271900.0,26.8926,26.899,26.7703,26.8218,271900.0
2011-03-09 10:50:00,41.68,41.72,41.63,41.66,202300.0,26.8218,26.8476,26.7896,26.809,202300.0
2011-03-09 10:55:00,41.67,41.7,41.61,41.64,279700.0,26.8154,26.8347,26.7768,26.7961,279700.0
2011-03-09 11:00:00,41.64,41.64,41.47,41.49,274500.0,26.7961,26.7961,26.6867,26.6996,274500.0
2011-03-09 11:05:00,41.49,41.61,41.47,41.55,87400.0,26.6996,26.7768,26.6867,26.7382,87400.0
2011-03-09 11:10:00,41.55,41.69,41.55,41.66,122900.0,26.7382,26.8283,26.7382,26.809,122900.0
2011-03-09 11:15:00,41.65,41.78,41.63,41.78,160800.0,26.8025,26.8862,26.7896,26.8862,160800.0
2011-03-09 11:20:00,41.78,41.96,41.76,41.94,360800.0,26.8862,27.002,26.8733,26.9891,360800.0
2011-03-09 11:25:00,41.95,42.03,41.91,41.94,257000.0,26.9956,27.0471,26.9698,26.9891,257000.0
2011-03-09 11:30:00,41.94,41.97,41.82,41.82,291400.0,26.9891,27.0084,26.9119,26.9119,291400.0
2011-03-09 11:35:00,41.82,42.15,41.8,42.14,329100.0,26.9119,27.1243,26.899,27.1178,329100.0
2011-03-09 11:40:00,42.14,42.23,42.11,42.21,356500.0,27.1178,27.1758,27.0985,27.1629,356500.0
2011-03-09 11:45:00,42.21,42.75,42.19,42.65,1137500.0,27.1629,27.5104,27.15,27.446,1137500.0
2011-03-09 11:50:00,42.66,42.8,42.59,42.67,730500.0,27.4525,27.5426,27.4074,27.4589,730500.0
2011-03-09 11:55:00,42.68,42.68,42.5,42.52,443600.0,27.4653,27.4653,27.3495,27.3624,443600.0
2011-03-09 12:00:00,42.51,42.6,42.48,42.53,244200.0,27.3559,27.4139,27.3366,27.3688,244200.0
2011-03-09 12:05:00,42.53,42.56,42.37,42.39,293700.0,27.3688,27.3881,27.2659,27.2787,293700.0
2011-03-09 12:10:00,42.4,42.5,42.34,42.48,202400.0,27.2852,27.3495,27.2465,27.3366,202400.0
2011-03-09 12:15:00,42.47,42.58,42.47,42.55,177400.0,27.3302,27.401,27.3302,27.3817,177400.0
2011-03-09 12:20:00,42.55,42.55,42.43,42.43,123500.0,27.3817,27.3817,27.3045,27.3045,123500.0
2011-03-09 12:25:00,42.43,42.48,42.25,42.38,263600.0,27.3045,27.3366,27.1886,27.2723,263600.0
2011-03-09 12:30:00,42.38,42.4,42.26,42.32,113200.0,27.2723,27.2852,27.1951,27.2337,113200.0
2011-03-09 12:35:00,42.31,42.52,42.31,42.49,116900.0,27.2272,27.3624,27.2272,27.3431,116900.0
2011-03-09 12:40:00,42.49,42.5,42.34,42.34,144600.0,27.3431,27.3495,27.2465,27.2465,144600.0
2011-03-09 12:45:00,42.35,42.49,42.34,42.49,101500.0,27.253,27.3431,27.2465,27.3431,101500.0
2011-03-09 12:50:00,42.49,42.54,42.38,42.45,132400.0,27.3431,27.3752,27.2723,27.3173,132400.0
2011-03-09 12:55:00,42.46,42.46,42.35,42.4,88400.0,27.3238,27.3238,27.253,27.2852,88400.0
2011-03-09 13:00:00,42.4,42.44,42.35,42.39,96600.0,27.2852,27.3109,27.253,27.2787,96600.0
2011-03-09 13:05:00,42.39,42.39,42.26,42.31,178300.0,27.2787,27.2787,27.1951,27.2272,178300.0
2011-03-09 13:10:00,42.31,42.38,42.28,42.29,92600.0,27.2272,27.2723,27.2079,27.2144,92600.0
2011-03-09 13:15:00,42.29,42.36,42.26,42.36,85700.0,27.2144,27.2594,27.1951,27.2594,85700.0
2011-03-09 13:20:00,42.37,42.5,42.32,42.5,160300.0,27.2659,27.3495,27.2337,27.3495,160300.0
2011-03-09 13:25:00,42.5,42.58,42.47,42.5,168800.0,27.3495,27.401,27.3302,27.3495,168800.0
2011-03-09 13:30:00,42.5,42.52,42.45,42.47,79000.0,27.3495,27.3624,27.3173,27.3302,79000.0
2011-03-09 13:35:00,42.48,42.5,42.34,42.4,99000.0,27.3366,27.3495,27.2465,27.2852,99000.0
2011-03-09 13:40:00,42.39,42.44,42.37,42.44,121200.0,27.2787,27.3109,27.2659,27.3109,121200.0
2011-03-09 13:45:00,42.44,42.47,42.4,42.45,102500.0,27.3109,27.3302,27.2852,27.3173,102500.0
2011-03-09 13:50:00,42.44,42.44,42.21,42.27,177000.0,27.3109,27.3109,27.1629,27.2015,177000.0
2011-03-09 13:55:00,42.27,42.33,42.24,42.29,129700.0,27.2015,27.2401,27.1822,27.2144,129700.0
2011-03-09 14:00:00,42.28,42.39,42.26,42.38,111500.0,27.2079,27.2787,27.1951,27.2723,111500.0
2011-03-09 14:05:00,42.37,42.39,42.29,42.35,79200.0,27.2659,27.2787,27.2144,27.253,79200.0
2011-03-09 14:10:00,42.34,42.38,42.3,42.35,69400.0,27.2465,27.2723,27.2208,27.253,69400.0
2011-03-09 14:15:00,42.35,42.47,42.35,42.44,129900.0,27.253,27.3302,27.253,27.3109,129900.0
2011-03-09 14:20:00,42.43,42.43,42.29,42.39,143500.0,27.3045,27.3045,27.2144,27.2787,143500.0
2011-03-09 14:25:00,42.38,42.4,42.32,42.36,49700.0,27.2723,27.2852,27.2337,27.2594,49700.0
2011-03-09 14:30:00,42.36,42.4,42.32,42.32,47900.0,27.2594,27.2852,27.2337,27.2337,47900.0
2011-03-09 14:35:00,42.32,42.32,42.18,42.25,149000.0,27.2337,27.2337,27.1436,27.1886,149000.0
2011-03-09 14:40:00,42.26,42.3,42.2,42.29,124700.0,27.1951,27.2208,27.1565,27.2144,124700.0
2011-03-09 14:45:00,42.28,42.34,42.26,42.3,91400.0,27.2079,27.2465,27.1951,27.2208,91400.0
2011-03-09 14:50:00,42.31,42.47,42.3,42.45,165100.0,27.2272,27.3302,27.2208,27.3173,165100.0
2011-03-09 14:55:00,42.45,42.57,42.42,42.51,237600.0,27.3173,27.3946,27.298,27.3559,237600.0
2011-03-09 15:00:00,42.5,42.67,42.48,42.64,250800.0,27.3495,27.4589,27.3366,27.4396,250800.0
2011-03-09 15:05:00,42.64,42.7,42.58,42.62,322900.0,27.4396,27.4782,27.401,27.4267,322900.0
2011-03-09 15:10:00,42.62,42.7,42.5,42.53,198100.0,27.4267,27.4782,27.3495,27.3688,198100.0
2011-03-09 15:15:00,42.52,42.64,42.51,42.64,151800.0,27.3624,27.4396,27.3559,27.4396,151800.0
2011-03-09 15:20:00,42.64,42.66,42.54,42.54,195800.0,27.4396,27.4525,27.3752,27.3752,195800.0
2011-03-09 15:25:00,42.53,42.57,42.47,42.56,155200.0,27.3688,27.3946,27.3302,27.3881,155200.0
2011-03-09 15:30:00,42.55,42.59,42.48,42.49,150600.0,27.3817,27.4074,27.3366,27.3431,150600.0
2011-03-09 15:35:00,42.48,42.51,42.42,42.44,156500.0,27.3366,27.3559,27.298,27.3109,156500.0
2011-03-09 15:40:00,42.44,42.51,42.43,42.45,143400.0,27.3109,27.3559,27.3045,27.3173,143400.0
2011-03-09 15:45:00,42.44,42.48,42.35,42.39,291500.0,27.3109,27.3366,27.253,27.2787,291500.0
2011-03-09 15:50:00,42.4,42.41,42.25,42.25,431500.0,27.2852,27.2916,27.1886,27.1886,431500.0
2011-03-09 15:55:00,42.25,42.26,42.13,42.24,502900.0,27.1886,27.1951,27.1114,27.1822,502900.0
2011-03-10 09:30:00,41.58,41.8,41.14,41.16,712800.0,26.7575,26.899,26.4743,26.4872,712800.0
2011-03-10 09:35:00,41.16,41.23,41.08,41.11,742600.0,26.4872,26.5322,26.4357,26.455,742600.0
2011-03-10 09:40:00,41.11,41.11,40.62,40.64,1203200.0,26.455,26.455,26.1397,26.1526,1203200.0
2011-03-10 09:45:00,40.67,41.0,40.62,40.91,663000.0,26.1719,26.3842,26.1397,26.3263,663000.0
2011-03-10 09:50:00,40.91,40.99,40.85,40.96,618800.0,26.3263,26.3778,26.2877,26.3585,618800.0
2011-03-10 09:55:00,40.95,41.07,40.91,41.0,480000.0,26.3521,26.4293,26.3263,26.3842,480000.0
2011-03-10 10:00:00,41.01,41.04,40.81,40.86,483400.0,26.3907,26.41,26.262,26.2941,483400.0
2011-03-10 10:05:00,40.86,40.86,40.57,40.63,600000.0,26.2941,26.2941,26.1075,26.1461,600000.0
2011-03-10 10:10:00,40.62,40.77,40.58,40.72,381700.0,26.1397,26.2362,26.114,26.204,381700.0
2011-03-10 10:15:00,40.72,40.85,40.55,40.85,507200.0,26.204,26.2877,26.0946,26.2877,507200.0
2011-03-10 10:20:00,40.85,40.91,40.7,40.78,485500.0,26.2877,26.3263,26.1912,26.2427,485500.0
2011-03-10 10:25:00,40.78,40.81,40.62,40.64,362400.0,26.2427,26.262,26.1397,26.1526,362400.0
2011-03-10 10:30:00,40.64,40.65,40.52,40.62,694000.0,26.1526,26.159,26.0753,26.1397,694000.0
2011-03-10 10:35:00,40.62,40.63,40.42,40.48,692500.0,26.1397,26.1461,26.011,26.0496,692500.0
2011-03-10 10:40:00,40.48,40.71,40.41,40.63,483600.0,26.0496,26.1976,26.0046,26.1461,483600.0
2011-03-10 10:45:00,40.63,40.7,40.44,40.48,297800.0,26.1461,26.1912,26.0239,26.0496,297800.0
2011-03-10 10:50:00,40.48,40.63,40.47,40.61,298500.0,26.0496,26.1461,26.0432,26.1333,298500.0
2011-03-10 10:55:00,40.62,40.96,40.56,40.8,604500.0,26.1397,26.3585,26.1011,26.2555,604500.0
2011-03-10 11:00:00,40.81,41.01,40.8,40.83,588600.0,26.262,26.3907,26.2555,26.2748,588600.0
2011-03-10 11:05:00,40.83,40.91,40.77,40.77,455400.0,26.2748,26.3263,26.2362,26.2362,455400.0
2011-03-10 11:10:00,40.77,40.77,40.61,40.68,248800.0,26.2362,26.2362,26.1333,26.1783,248800.0
2011-03-10 11:15:00,40.68,40.84,40.64,40.82,182400.0,26.1783,26.2813,26.1526,26.2684,182400.0
2011-03-10 11:20:00,40.82,40.88,40.75,40.82,225200.0,26.2684,26.307,26.2234,26.2684,225200.0
2011-03-10 11:25:00,40.82,40.83,40.72,40.76,122400.0,26.2684,26.2748,26.204,26.2298,122400.0
2011-03-10 11:30:00,40.76,40.79,40.68,40.75,244400.0,26.2298,26.2491,26.1783,26.2234,244400.0
2011-03-10 11:35:00,40.74,40.84,40.72,40.81,148700.0,26.2169,26.2813,26.204,26.262,148700.0
2011-03-10 11:40:00,40.82,40.86,40.78,40.82,272400.0,26.2684,26.2941,26.2427,26.2684,272400.0
2011-03-10 11:45:00,40.82,40.86,40.68,40.7,249900.0,26.2684,26.2941,26.1783,26.1912,249900.0
2011-03-10 11:50:00,40.69,40.7,40.65,40.66,136100.0,26.1847,26.1912,26.159,26.1654,136100.0
2011-03-10 11:55:00,40.66,40.83,40.66,40.8,117800.0,26.1654,26.2748,26.1654,26.2555,117800.0
2011-03-10 12:00:00,40.8,40.83,40.71,40.71,149400.0,26.2555,26.2748,26.1976,26.1976,149400.0
2011-03-10 12:05:00,40.71,40.75,40.6,40.61,151600.0,26.1976,26.2234,26.1268,26.1333,151600.0
2011-03-10 12:10:00,40.61,40.66,40.59,40.63,208300.0,26.1333,26.1654,26.1204,26.1461,208300.0
2011-03-10 12:15:00,40.64,40.7,40.61,40.61,121600.0,26.1526,26.1912,26.1333,26.1333,121600.0
2011-03-10 12:20:00,40.6,40.72,40.6,40.65,111600.0,26.1268,26.204,26.1268,26.159,111600.0
2011-03-10 12:25:00,40.65,40.65,40.52,40.56,126000.0,26.159,26.159,26.0753,26.1011,126000.0
2011-03-10 12:30:00,40.56,40.59,40.44,40.49,257600.0,26.1011,26.1204,26.0239,26.056,257600.0
2011-03-10 12:35:00,40.48,40.53,40.44,40.52,239600.0,26.0496,26.0818,26.0239,26.0753,239600.0
2011-03-10 12:40:00,40.51,40.53,40.45,40.49,134500.0,26.0689,26.0818,26.0303,26.056,134500.0
2011-03-10 12:45:00,40.5,40.57,40.46,40.47,122600.0,26.0625,26.1075,26.0367,26.0432,122600.0
2011-03-10 12:50:00,40.47,40.7,40.46,40.67,155400.0,26.0432,26.1912,26.0367,26.1719,155400.0
2011-03-10 12:55:00,40.67,40.67,40.54,40.62,142900.0,26.1719,26.1719,26.0882,26.1397,142900.0
2011-03-10 13:00:00,40.63,40.68,40.57,40.61,89500.0,26.1461,26.1783,26.1075,26.1333,89500.0
2011-03-10 13:05:00,40.61,40.66,40.59,40.66,128500.0,26.1333,26.1654,26.1204,26.1654,128500.0
2011-03-10 13:10:00,40.66,40.7,40.63,40.67,369800.0,26.1654,26.1912,26.1461,26.1719,369800.0
2011-03-10 13:15:00,40.67,40.69,40.61,40.62,442300.0,26.1719,26.1847,26.1333,26.1397,442300.0
2011-03-10 13:20:00,40.61,40.64,40.5,40.54,174100.0,26.1333,26.1526,26.0625,26.0882,174100.0
2011-03-10 13:25:00,40.54,40.55,40.41,40.46,326700.0,26.0882,26.0946,26.0046,26.0367,326700.0
2011-03-10 13:30:00,40.46,40.46,40.25,40.26,554600.0,26.0367,26.0367,25.9016,25.908,554600.0
2011-03-10 13:35:00,40.27,40.37,40.15,40.15,555400.0,25.9145,25.9788,25.8372,25.8372,555400.0
2011-03-10 13:40:00,40.15,40.17,39.99,40.06,1226200.0,25.8372,25.8501,25.7343,25.7793,1226200.0
2011-03-10 13:45:00,40.06,40.23,40.06,40.13,411300.0,25.7793,25.8887,25.7793,25.8244,411300.0
2011-03-10 13:50:00,40.13,40.23,40.11,40.16,287700.0,25.8244,25.8887,25.8115,25.8437,287700.0
2011-03-10 13:55:00,40.16,40.18,39.95,40.13,491800.0,25.8437,25.8565,25.7085,25.8244,491800.0
2011-03-10 14:00:00,40.13,40.15,39.95,40.04,499800.0,25.8244,25.8372,25.7085,25.7665,499800.0
2011-03-10 14:05:00,40.04,40.07,39.94,39.98,552000.0,25.7665,25.7858,25.7021,25.7278,552000.0
2011-03-10 14:10:00,39.98,40.03,39.81,39.85,706100.0,25.7278,25.76,25.6184,25.6442,706100.0
2011-03-10 14:15:00,39.85,39.9,39.81,39.88,299400.0,25.6442,25.6764,25.6184,25.6635,299400.0
2011-03-10 14:20:00,39.9,40.1,39.89,40.09,497600.0,25.6764,25.8051,25.6699,25.7986,497600.0
2011-03-10 14:25:00,40.1,40.12,39.97,40.04,364200.0,25.8051,25.8179,25.7214,25.7665,364200.0
2011-03-10 14:30:00,40.04,40.18,39.97,40.14,305300.0,25.7665,25.8565,25.7214,25.8308,305300.0
2011-03-10 14:35:00,40.14,40.25,40.13,40.24,309000.0,25.8308,25.9016,25.8244,25.8952,309000.0
2011-03-10 14:40:00,40.23,40.36,40.2,40.3,507200.0,25.8887,25.9724,25.8694,25.9338,507200.0
2011-03-10 14:45:00,40.29,40.49,40.26,40.49,479700.0,25.9273,26.056,25.908,26.056,479700.0
2011-03-10 14:50:00,40.48,40.5,40.24,40.43,350800.0,26.0496,26.0625,25.8952,26.0174,350800.0
2011-03-10 14:55:00,40.42,40.5,40.33,40.38,334300.0,26.011,26.0625,25.9531,25.9853,334300.0
2011-03-10 15:00:00,40.38,40.4,40.15,40.15,350100.0,25.9853,25.9981,25.8372,25.8372,350100.0
2011-03-10 15:05:00,40.16,40.25,40.15,40.15,228500.0,25.8437,25.9016,25.8372,25.8372,228500.0
2011-03-10 15:10:00,40.15,40.17,40.0,40.05,413500.0,25.8372,25.8501,25.7407,25.7729,413500.0
2011-03-10 15:15:00,40.06,40.07,39.93,40.0,267600.0,25.7793,25.7858,25.6957,25.7407,267600.0
2011-03-10 15:20:00,40.0,40.11,39.95,39.98,279500.0,25.7407,25.8115,25.7085,25.7278,279500.0
2011-03-10 15:25:00,39.99,40.03,39.88,39.97,309900.0,25.7343,25.76,25.6635,25.7214,309900.0
2011-03-10 15:30:00,39.98,40.03,39.89,39.9,303400.0,25.7278,25.76,25.6699,25.6764,303400.0
2011-03-10 15:35:00,39.91,40.02,39.84,39.98,528400.0,25.6828,25.7536,25.6378,25.7278,528400.0
2011-03-10 15:40:00,39.97,40.0,39.87,39.89,449800.0,25.7214,25.7407,25.6571,25.6699,449800.0
2011-03-10 15:45:00,39.9,39.98,39.84,39.86,512700.0,25.6764,25.7278,25.6378,25.6506,512700.0
2011-03-10 15:50:00,39.86,39.96,39.8,39.93,771400.0,25.6506,25.715,25.612,25.6957,771400.0
2011-03-10 15:55:00,39.94,39.97,39.84,39.88,982700.0,25.7021,25.7214,25.6378,25.6635,982700.0
2011-03-11 09:30:00,38.37,38.87,38.2,38.67,2371600.0,24.6918,25.0135,24.5824,24.8848,2371600.0
2011-03-11 09:35:00,38.67,39.07,38.59,39.02,1269700.0,24.8848,25.1422,24.8334,25.1101,1269700.0
2011-03-11 09:40:00,39.03,39.28,38.91,39.18,1026500.0,25.1165,25.2774,25.0393,25.213,1026500.0
2011-03-11 09:45:00,39.18,39.39,38.9,39.06,959400.0,25.213,25.3482,25.0328,25.1358,959400.0
2011-03-11 09:50:00,39.07,39.19,38.93,38.98,734200.0,25.1422,25.2195,25.0521,25.0843,734200.0
2011-03-11 09:55:00,39.01,39.04,38.77,38.79,757300.0,25.1036,25.1229,24.9492,24.9621,757300.0
2011-03-11 10:00:00,38.79,38.88,38.66,38.71,563300.0,24.9621,25.02,24.8784,24.9106,563300.0
2011-03-11 10:05:00,38.7,38.85,38.6,38.75,463800.0,24.9041,25.0007,24.8398,24.9363,463800.0
2011-03-11 10:10:00,38.76,38.8,38.61,38.66,314300.0,24.9428,24.9685,24.8462,24.8784,314300.0
2011-03-11 10:15:00,38.66,39.0,38.65,38.94,657500.0,24.8784,25.0972,24.872,25.0586,657500.0
2011-03-11 10:20:00,38.93,38.99,38.87,38.92,603500.0,25.0521,25.0908,25.0135,25.0457,603500.0
2011-03-11 10:25:00,38.92,39.05,38.8,38.83,532900.0,25.0457,25.1294,24.9685,24.9878,532900.0
2011-03-11 10:30:00,38.84,38.94,38.66,38.66,500900.0,24.9942,25.0586,24.8784,24.8784,500900.0
2011-03-11 10:35:00,38.68,38.84,38.65,38.76,268800.0,24.8913,24.9942,24.872,24.9428,268800.0
2011-03-11 10:40:00,38.76,38.8,38.72,38.77,262300.0,24.9428,24.9685,24.917,24.9492,262300.0
2011-03-11 10:45:00,38.77,38.98,38.73,38.95,329200.0,24.9492,25.0843,24.9234,25.065,329200.0
2011-03-11 10:50:00,38.96,39.1,38.88,39.05,582700.0,25.0715,25.1615,25.02,25.1294,582700.0
2011-03-11 10:55:00,39.04,39.09,38.97,39.08,323900.0,25.1229,25.1551,25.0779,25.1487,323900.0
2011-03-11 11:00:00,39.08,39.2,39.0,39.01,627600.0,25.1487,25.2259,25.0972,25.1036,627600.0
2011-03-11 11:05:00,39.01,39.11,38.93,38.98,604100.0,25.1036,25.168,25.0521,25.0843,604100.0
2011-03-11 11:10:00,38.96,39.05,38.94,38.98,451900.0,25.0715,25.1294,25.0586,25.0843,451900.0
2011-03-11 11:15:00,38.98,38.99,38.83,38.97,248600.0,25.0843,25.0908,24.9878,25.0779,248600.0
2011-03-11 11:20:00,38.96,39.12,38.96,39.12,452300.0,25.0715,25.1744,25.0715,25.1744,452300.0
2011-03-11 11:25:00,39.12,39.24,39.05,39.06,495400.0,25.1744,25.2516,25.1294,25.1358,495400.0
2011-03-11 11:30:00,39.05,39.18,39.05,39.08,522000.0,25.1294,25.213,25.1294,25.1487,522000.0
2011-03-11 11:35:00,39.08,39.3,39.08,39.27,607700.0,25.1487,25.2903,25.1487,25.2709,607700.0
2011-03-11 11:40:00,39.27,39.45,39.27,39.4,457500.0,25.2709,25.3868,25.2709,25.3546,457500.0
2011-03-11 11:45:00,39.39,39.54,39.37,39.39,543200.0,25.3482,25.4447,25.3353,25.3482,543200.0
2011-03-11 11:50:00,39.39,39.4,39.27,39.34,417100.0,25.3482,25.3546,25.2709,25.316,417100.0
2011-03-11 11:55:00,39.34,39.36,39.2,39.24,299800.0,25.316,25.3289,25.2259,25.2516,299800.0
2011-03-11 12:00:00,39.25,39.35,39.25,39.26,203600.0,25.2581,25.3224,25.2581,25.2645,203600.0
2011-03-11 12:05:00,39.25,39.34,39.22,39.27,143100.0,25.2581,25.316,25.2388,25.2709,143100.0
2011-03-11 12:10:00,39.27,39.28,39.1,39.12,277500.0,25.2709,25.2774,25.1615,25.1744,277500.0
2011-03-11 12:15:00,39.13,39.22,39.11,39.18,115800.0,25.1809,25.2388,25.168,25.213,115800.0
2011-03-11 12:20:00,39.19,39.46,39.15,39.43,426700.0,25.2195,25.3932,25.1937,25.3739,426700.0
2011-03-11 12:25:00,39.43,39.75,39.43,39.59,678400.0,25.3739,25.5798,25.3739,25.4769,678400.0
2011-03-11 12:30:00,39.6,39.66,39.51,39.58,233500.0,25.4833,25.5219,25.4254,25.4704,233500.0
2011-03-11 12:35:00,39.59,39.78,39.58,39.74,256500.0,25.4769,25.5991,25.4704,25.5734,256500.0
2011-03-11 12:40:00,39.74,39.88,39.69,39.8,435900.0,25.5734,25.6635,25.5412,25.612,435900.0
2011-03-11 12:45:00,39.78,39.8,39.64,39.75,226900.0,25.5991,25.612,25.509,25.5798,226900.0
2011-03-11 12:50:00,39.75,39.9,39.74,39.86,288200.0,25.5798,25.6764,25.5734,25.6506,288200.0
2011-03-11 12:55:00,39.84,40.0,39.8,39.99,311100.0,25.6378,25.7407,25.612,25.7343,311100.0
2011-03-11 13:00:00,39.99,40.05,39.82,39.91,417200.0,25.7343,25.7729,25.6249,25.6828,417200.0
2011-03-11 13:05:00,39.9,40.08,39.88,40.07,274200.0,25.6764,25.7922,25.6635,25.7858,274200.0
2011-03-11 13:10:00,40.07,40.2,40.04,40.05,422900.0,25.7858,25.8694,25.7665,25.7729,422900.0
2011-03-11 13:15:00,40.04,40.06,39.87,39.9,352900.0,25.7665,25.7793,25.6571,25.6764,352900.0
2011-03-11 13:20:00,39.89,39.94,39.77,39.82,271300.0,25.6699,25.7021,25.5927,25.6249,271300.0
2011-03-11 13:25:00,39.84,39.93,39.8,39.83,136200.0,25.6378,25.6957,25.612,25.6313,136200.0
2011-03-11 13:30:00,39.83,39.86,39.75,39.83,183100.0,25.6313,25.6506,25.5798,25.6313,183100.0
2011-03-11 13:35:00,39.83,39.92,39.77,39.86,241100.0,25.6313,25.6892,25.5927,25.6506,241100.0
2011-03-11 13:40:00,39.86,39.87,39.79,39.85,148400.0,25.6506,25.6571,25.6056,25.6442,148400.0
2011-03-11 13:45:00,39.87,39.95,39.82,39.9,158800.0,25.6571,25.7085,25.6249,25.6764,158800.0
2011-03-11 13:50:00,39.89,39.92,39.8,39.87,145200.0,25.6699,25.6892,25.612,25.6571,145200.0
2011-03-11 13:55:00,39.86,39.87,39.75,39.77,118600.0,25.6506,25.6571,25.5798,25.5927,118600.0
2011-03-11 14:00:00,39.77,39.77,39.68,39.72,198100.0,25.5927,25.5927,25.5348,25.5605,198100.0
2011-03-11 14:05:00,39.71,39.78,39.68,39.68,163700.0,25.5541,25.5991,25.5348,25.5348,163700.0
2011-03-11 14:10:00,39.68,39.8,39.68,39.78,138600.0,25.5348,25.612,25.5348,25.5991,138600.0
2011-03-11 14:15:00,39.77,39.83,39.76,39.83,158600.0,25.5927,25.6313,25.5863,25.6313,158600.0
2011-03-11 14:20:00,39.83,39.93,39.8,39.93,189900.0,25.6313,25.6957,25.612,25.6957,189900.0
2011-03-11 14:25:00,39.93,39.99,39.91,39.98,188100.0,25.6957,25.7343,25.6828,25.7278,188100.0
2011-03-11 14:30:00,39.98,40.05,39.94,39.95,230200.0,25.7278,25.7729,25.7021,25.7085,230200.0
2011-03-11 14:35:00,39.96,39.97,39.82,39.87,178900.0,25.715,25.7214,25.6249,25.6571,178900.0
2011-03-11 14:40:00,39.86,39.93,39.84,39.86,135200.0,25.6506,25.6957,25.6378,25.6506,135200.0
2011-03-11 14:45:00,39.87,39.91,39.8,39.9,90900.0,25.6571,25.6828,25.612,25.6764,90900.0
2011-03-11 14:50:00,39.89,39.9,39.86,39.86,97200.0,25.6699,25.6764,25.6506,25.6506,97200.0
2011-03-11 14:55:00,39.86,39.89,39.85,39.85,65500.0,25.6506,25.6699,25.6442,25.6442,65500.0
2011-03-11 15:00:00,39.86,40.05,39.85,40.05,320000.0,25.6506,25.7729,25.6442,25.7729,320000.0
2011-03-11 15:05:00,40.05,40.25,40.03,40.23,700700.0,25.7729,25.9016,25.76,25.8887,700700.0
2011-03-11 15:10:00,40.22,40.28,40.16,40.27,432900.0,25.8823,25.9209,25.8437,25.9145,432900.0
2011-03-11 15:15:00,40.27,40.28,40.06,40.12,482400.0,25.9145,25.9209,25.7793,25.8179,482400.0
2011-03-11 15:20:00,40.13,40.27,40.13,40.24,244000.0,25.8244,25.9145,25.8244,25.8952,244000.0
2011-03-11 15:25:00,40.23,40.27,40.16,40.2,265100.0,25.8887,25.9145,25.8437,25.8694,265100.0
2011-03-11 15:30:00,40.2,40.27,40.07,40.11,404800.0,25.8694,25.9145,25.7858,25.8115,404800.0
2011-03-11 15:35:00,40.1,40.22,40.06,40.11,234400.0,25.8051,25.8823,25.7793,25.8115,234400.0
2011-03-11 15:40:00,40.12,40.15,40.03,40.1,335000.0,25.8179,25.8372,25.76,25.8051,335000.0
2011-03-11 15:45:00,40.1,40.15,40.03,40.07,346400.0,25.8051,25.8372,25.76,25.7858,346400.0
2011-03-11 15:50:00,40.07,40.11,40.02,40.08,370100.0,25.7858,25.8115,25.7536,25.7922,370100.0
2011-03-11 15:55:00,40.09,40.13,40.02,40.05,690800.0,25.7986,25.8244,25.7536,25.7729,690800.0
2011-03-14 09:30:00,39.0,39.47,38.97,39.33,528700.0,25.0972,25.3996,25.0779,25.3096,528700.0
2011-03-14 09:35:00,39.33,39.4,39.18,39.21,368700.0,25.3096,25.3546,25.213,25.2323,368700.0
2011-03-14 09:40:00,39.22,39.22,38.92,38.97,448300.0,25.2388,25.2388,25.0457,25.0779,448300.0
2011-03-14 09:45:00,38.96,39.25,38.91,39.01,313200.0,25.0715,25.2581,25.0393,25.1036,313200.0
2011-03-14 09:50:00,39.0,39.29,38.97,39.24,334100.0,25.0972,25.2838,25.0779,25.2516,334100.0
2011-03-14 09:55:00,39.23,39.36,39.16,39.28,221300.0,25.2452,25.3289,25.2002,25.2774,221300.0
2011-03-14 10:00:00,39.27,39.3,39.13,39.15,216700.0,25.2709,25.2903,25.1809,25.1937,216700.0
2011-03-14 10:05:00,39.16,39.19,39.06,39.07,194400.0,25.2002,25.2195,25.1358,25.1422,194400.0
2011-03-14 10:10:00,39.08,39.08,38.92,39.02,284000.0,25.1487,25.1487,25.0457,25.1101,284000.0
2011-03-14 10:15:00,39.02,39.2,39.0,39.17,330600.0,25.1101,25.2259,25.0972,25.2066,330600.0
2011-03-14 10:20:00,39.16,39.25,39.07,39.07,181000.0,25.2002,25.2581,25.1422,25.1422,181000.0
2011-03-14 10:25:00,39.07,39.14,38.95,38.95,210200.0,25.1422,25.1873,25.065,25.065,210200.0
2011-03-14 10:30:00,38.95,38.96,38.57,38.59,682000.0,25.065,25.0715,24.8205,24.8334,682000.0
2011-03-14 10:35:00,38.59,38.74,38.52,38.7,473900.0,24.8334,24.9299,24.7883,24.9041,473900.0
2011-03-14 10:40:00,38.69,38.72,38.6,38.63,250700.0,24.8977,24.917,24.8398,24.8591,250700.0
2011-03-14 10:45:00,38.63,38.79,38.62,38.78,263900.0,24.8591,24.9621,24.8527,24.9556,263900.0
2011-03-14 10:50:00,38.78,38.91,38.74,38.75,303900.0,24.9556,25.0393,24.9299,24.9363,303900.0
2011-03-14 10:55:00,38.75,38.84,38.61,38.61,220300.0,24.9363,24.9942,24.8462,24.8462,220300.0
2011-03-14 11:00:00,38.61,38.62,38.47,38.59,509000.0,24.8462,24.8527,24.7561,24.8334,509000.0
2011-03-14 11:05:00,38.6,38.63,38.46,38.48,253800.0,24.8398,24.8591,24.7497,24.7626,253800.0
2011-03-14 11:10:00,38.48,38.51,38.25,38.29,620100.0,24.7626,24.7819,24.6146,24.6403,620100.0
2011-03-14 11:15:00,38.3,38.3,38.06,38.15,798200.0,24.6467,24.6467,24.4923,24.5502,798200.0
2011-03-14 11:20:00,38.15,38.35,38.11,38.29,460500.0,24.5502,24.6789,24.5245,24.6403,460500.0
2011-03-14 11:25:00,38.29,38.4,38.22,38.22,303100.0,24.6403,24.7111,24.5953,24.5953,303100.0
2011-03-14 11:30:00,38.22,38.24,38.0,38.08,783200.0,24.5953,24.6081,24.4537,24.5052,783200.0
2011-03-14 11:35:00,38.08,38.23,38.06,38.17,374500.0,24.5052,24.6017,24.4923,24.5631,374500.0
2011-03-14 11:40:00,38.16,38.36,38.14,38.33,375700.0,24.5566,24.6853,24.5438,24.666,375700.0
2011-03-14 11:45:00,38.33,38.34,38.2,38.25,177300.0,24.666,24.6725,24.5824,24.6146,177300.0
2011-03-14 11:50:00,38.24,38.26,38.15,38.15,169200.0,24.6081,24.621,24.5502,24.5502,169200.0
2011-03-14 11:55:00,38.15,38.16,38.08,38.15,200200.0,24.5502,24.5566,24.5052,24.5502,200200.0
2011-03-14 12:00:00,38.14,38.25,38.12,38.13,176400.0,24.5438,24.6146,24.5309,24.5373,176400.0
2011-03-14 12:05:00,38.12,38.19,38.06,38.1,214200.0,24.5309,24.5759,24.4923,24.518,214200.0
2011-03-14 12:10:00,38.09,38.11,38.05,38.06,159700.0,24.5116,24.5245,24.4859,24.4923,159700.0
2011-03-14 12:15:00,38.07,38.15,38.02,38.14,268700.0,24.4987,24.5502,24.4665,24.5438,268700.0
2011-03-14 12:20:00,38.13,38.2,38.1,38.16,242000.0,24.5373,24.5824,24.518,24.5566,242000.0
2011-03-14 12:25:00,38.15,38.22,38.12,38.16,114300.0,24.5502,24.5953,24.5309,24.5566,114300.0
2011-03-14 12:30:00,38.16,38.25,38.15,38.22,203400.0,24.5566,24.6146,24.5502,24.5953,203400.0
2011-03-14 12:35:00,38.21,38.23,38.12,38.12,155800.0,24.5888,24.6017,24.5309,24.5309,155800.0
2011-03-14 12:40:00,38.12,38.17,38.09,38.15,148900.0,24.5309,24.5631,24.5116,24.5502,148900.0
2011-03-14 12:45:00,38.16,38.23,38.16,38.23,98400.0,24.5566,24.6017,24.5566,24.6017,98400.0
2011-03-14 12:50:00,38.23,38.3,38.19,38.29,162000.0,24.6017,24.6467,24.5759,24.6403,162000.0
2011-03-14 12:55:00,38.28,38.35,38.22,38.35,162000.0,24.6339,24.6789,24.5953,24.6789,162000.0
2011-03-14 13:00:00,38.35,38.38,38.29,38.32,222800.0,24.6789,24.6982,24.6403,24.6596,222800.0
2011-03-14 13:05:00,38.33,38.47,38.31,38.46,241900.0,24.666,24.7561,24.6532,24.7497,241900.0
2011-03-14 13:10:00,38.47,38.55,38.45,38.48,366500.0,24.7561,24.8076,24.7433,24.7626,366500.0
2011-03-14 13:15:00,38.49,38.54,38.47,38.5,203000.0,24.769,24.8012,24.7561,24.7754,203000.0
2011-03-14 13:20:00,38.51,38.55,38.37,38.37,130800.0,24.7819,24.8076,24.6918,24.6918,130800.0
2011-03-14 13:25:00,38.37,38.52,38.37,38.49,135400.0,24.6918,24.7883,24.6918,24.769,135400.0
2011-03-14 13:30:00,38.49,38.5,38.37,38.39,105200.0,24.769,24.7754,24.6918,24.7046,105200.0
2011-03-14 13:35:00,38.38,38.41,38.31,38.32,217000.0,24.6982,24.7175,24.6532,24.6596,217000.0
2011-03-14 13:40:00,38.32,38.42,38.31,38.42,104900.0,24.6596,24.724,24.6532,24.724,104900.0
2011-03-14 13:45:00,38.42,38.48,38.38,38.47,105500.0,24.724,24.7626,24.6982,24.7561,105500.0
2011-03-14 13:50:00,38.46,38.64,38.42,38.61,231800.0,24.7497,24.8655,24.724,24.8462,231800.0
2011-03-14 13:55:00,38.62,38.66,38.54,38.59,239200.0,24.8527,24.8784,24.8012,24.8334,239200.0
2011-03-14 14:00:00,38.58,38.65,38.55,38.56,112200.0,24.8269,24.872,24.8076,24.814,112200.0
2011-03-14 14:05:00,38.56,38.67,38.56,38.61,148700.0,24.814,24.8848,24.814,24.8462,148700.0
2011-03-14 14:10:00,38.61,38.66,38.57,38.62,107600.0,24.8462,24.8784,24.8205,24.8527,107600.0
2011-03-14 14:15:00,38.62,38.69,38.59,38.63,130900.0,24.8527,24.8977,24.8334,24.8591,130900.0
2011-03-14 14:20:00,38.63,38.78,38.62,38.76,252400.0,24.8591,24.9556,24.8527,24.9428,252400.0
2011-03-14 14:25:00,38.77,38.77,38.67,38.73,216000.0,24.9492,24.9492,24.8848,24.9234,216000.0
2011-03-14 14:30:00,38.73,38.74,38.6,38.61,114300.0,24.9234,24.9299,24.8398,24.8462,114300.0
2011-03-14 14:35:00,38.61,38.69,38.56,38.59,136800.0,24.8462,24.8977,24.814,24.8334,136800.0
2011-03-14 14:40:00,38.59,38.6,38.44,38.49,177800.0,24.8334,24.8398,24.7368,24.769,177800.0
2011-03-14 14:45:00,38.48,38.56,38.45,38.55,128100.0,24.7626,24.814,24.7433,24.8076,128100.0
2011-03-14 14:50:00,38.55,38.59,38.48,38.56,169100.0,24.8076,24.8334,24.7626,24.814,169100.0
2011-03-14 14:55:00,38.56,38.65,38.53,38.65,120900.0,24.814,24.872,24.7947,24.872,120900.0
2011-03-14 15:00:00,38.65,38.72,38.54,38.59,180900.0,24.872,24.917,24.8012,24.8334,180900.0
2011-03-14 15:05:00,38.59,38.74,38.59,38.7,130800.0,24.8334,24.9299,24.8334,24.9041,130800.0
2011-03-14 15:10:00,38.7,38.9,38.7,38.89,229200.0,24.9041,25.0328,24.9041,25.0264,229200.0
2011-03-14 15:15:00,38.88,38.89,38.71,38.75,143500.0,25.02,25.0264,24.9106,24.9363,143500.0
2011-03-14 15:20:00,38.74,38.78,38.69,38.73,142500.0,24.9299,24.9556,24.8977,24.9234,142500.0
2011-03-14 15:25:00,38.73,38.73,38.63,38.72,145100.0,24.9234,24.9234,24.8591,24.917,145100.0
2011-03-14 15:30:00,38.71,38.75,38.64,38.66,173500.0,24.9106,24.9363,24.8655,24.8784,173500.0
2011-03-14 15:35:00,38.67,38.68,38.57,38.58,252100.0,24.8848,24.8913,24.8205,24.8269,252100.0
2011-03-14 15:40:00,38.58,38.7,38.57,38.69,345300.0,24.8269,24.9041,24.8205,24.8977,345300.0
2011-03-14 15:45:00,38.69,38.78,38.6,38.61,299700.0,24.8977,24.9556,24.8398,24.8462,299700.0
2011-03-14 15:50:00,38.61,38.67,38.57,38.59,375500.0,24.8462,24.8848,24.8205,24.8334,375500.0
2011-03-14 15:55:00,38.6,38.65,38.58,38.6,455200.0,24.8398,24.872,24.8269,24.8398,455200.0
2011-03-15 09:30:00,36.35,36.63,36.05,36.28,1636400.0,23.3919,23.5721,23.1988,23.3468,1636400.0
2011-03-15 09:35:00,36.29,36.88,36.26,36.85,1242700.0,23.3533,23.7329,23.334,23.7136,1242700.0
2011-03-15 09:40:00,36.85,37.0,36.6,36.83,1147900.0,23.7136,23.8102,23.5528,23.7008,1147900.0
2011-03-15 09:45:00,36.82,36.9,36.61,36.82,496100.0,23.6943,23.7458,23.5592,23.6943,496100.0
2011-03-15 09:50:00,36.81,37.0,36.73,36.82,775100.0,23.6879,23.8102,23.6364,23.6943,775100.0
2011-03-15 09:55:00,36.83,36.98,36.7,36.7,1044800.0,23.7008,23.7973,23.6171,23.6171,1044800.0
2011-03-15 10:00:00,36.71,36.81,36.55,36.71,566000.0,23.6235,23.6879,23.5206,23.6235,566000.0
2011-03-15 10:05:00,36.7,36.89,36.69,36.88,532900.0,23.6171,23.7394,23.6107,23.7329,532900.0
2011-03-15 10:10:00,36.89,37.2,36.85,36.96,1062000.0,23.7394,23.9389,23.7136,23.7844,1062000.0
2011-03-15 10:15:00,36.96,37.05,36.82,37.0,416800.0,23.7844,23.8423,23.6943,23.8102,416800.0
2011-03-15 10:20:00,37.0,37.16,36.93,37.05,493300.0,23.8102,23.9131,23.7651,23.8423,493300.0
2011-03-15 10:25:00,37.05,37.13,37.01,37.12,438900.0,23.8423,23.8938,23.8166,23.8874,438900.0
2011-03-15 10:30:00,37.13,37.23,37.01,37.06,562600.0,23.8938,23.9582,23.8166,23.8488,562600.0
2011-03-15 10:35:00,37.07,37.14,36.92,37.07,343400.0,23.8552,23.9003,23.7587,23.8552,343400.0
2011-03-15 10:40:00,37.06,37.13,36.98,37.1,356500.0,23.8488,23.8938,23.7973,23.8745,356500.0
2011-03-15 10:45:00,37.1,37.17,36.97,37.16,409900.0,23.8745,23.9196,23.7909,23.9131,409900.0
2011-03-15 10:50:00,37.16,37.39,37.15,37.36,567700.0,23.9131,24.0611,23.9067,24.0418,567700.0
2011-03-15 10:55:00,37.35,37.36,37.03,37.12,607700.0,24.0354,24.0418,23.8295,23.8874,607700.0
2011-03-15 11:00:00,37.11,37.12,37.01,37.08,380500.0,23.8809,23.8874,23.8166,23.8616,380500.0
2011-03-15 11:05:00,37.08,37.2,37.02,37.14,385700.0,23.8616,23.9389,23.823,23.9003,385700.0
2011-03-15 11:10:00,37.15,37.22,37.09,37.18,308000.0,23.9067,23.9517,23.8681,23.926,308000.0
2011-03-15 11:15:00,37.19,37.2,37.08,37.09,311600.0,23.9324,23.9389,23.8616,23.8681,311600.0
2011-03-15 11:20:00,37.09,37.16,37.07,37.09,235100.0,23.8681,23.9131,23.8552,23.8681,235100.0
2011-03-15 11:25:00,37.08,37.19,37.07,37.17,329500.0,23.8616,23.9324,23.8552,23.9196,329500.0
2011-03-15 11:30:00,37.16,37.2,37.0,37.01,413600.0,23.9131,23.9389,23.8102,23.8166,413600.0
2011-03-15 11:35:00,37.01,37.17,36.98,37.07,341100.0,23.8166,23.9196,23.7973,23.8552,341100.0
2011-03-15 11:40:00,37.08,37.18,37.05,37.15,192900.0,23.8616,23.926,23.8423,23.9067,192900.0
2011-03-15 11:45:00,37.15,37.18,37.09,37.15,201700.0,23.9067,23.926,23.8681,23.9067,201700.0
2011-03-15 11:50:00,37.16,37.22,37.08,37.18,340700.0,23.9131,23.9517,23.8616,23.926,340700.0
2011-03-15 11:55:00,37.18,37.29,37.06,37.14,617500.0,23.926,23.9968,23.8488,23.9003,617500.0
2011-03-15 12:00:00,37.12,37.25,37.08,37.24,199000.0,23.8874,23.971,23.8616,23.9646,199000.0
2011-03-15 12:05:00,37.24,37.36,37.23,37.33,262100.0,23.9646,24.0418,23.9582,24.0225,262100.0
2011-03-15 12:10:00,37.34,37.35,37.27,37.3,199600.0,24.029,24.0354,23.9839,24.0032,199600.0
2011-03-15 12:15:00,37.3,37.33,37.24,37.27,235100.0,24.0032,24.0225,23.9646,23.9839,235100.0
2011-03-15 12:20:00,37.26,37.34,37.23,37.3,139900.0,23.9775,24.029,23.9582,24.0032,139900.0
2011-03-15 12:25:00,37.31,37.49,37.3,37.48,503900.0,24.0097,24.1255,24.0032,24.119,503900.0
2011-03-15 12:30:00,37.48,37.5,37.37,37.39,440800.0,24.119,24.1319,24.0483,24.0611,440800.0
2011-03-15 12:35:00,37.39,37.54,37.39,37.46,371700.0,24.0611,24.1577,24.0611,24.1062,371700.0
2011-03-15 12:40:00,37.47,37.47,37.25,37.33,208100.0,24.1126,24.1126,23.971,24.0225,208100.0
2011-03-15 12:45:00,37.34,37.35,37.15,37.23,265600.0,24.029,24.0354,23.9067,23.9582,265600.0
2011-03-15 12:50:00,37.23,37.32,37.22,37.32,112100.0,23.9582,24.0161,23.9517,24.0161,112100.0
2011-03-15 12:55:00,37.32,37.32,37.22,37.26,138300.0,24.0161,24.0161,23.9517,23.9775,138300.0
2011-03-15 13:00:00,37.26,37.3,37.15,37.23,275300.0,23.9775,24.0032,23.9067,23.9582,275300.0
2011-03-15 13:05:00,37.22,37.24,37.13,37.16,231200.0,23.9517,23.9646,23.8938,23.9131,231200.0
2011-03-15 13:10:00,37.16,37.25,37.12,37.22,197700.0,23.9131,23.971,23.8874,23.9517,197700.0
2011-03-15 13:15:00,37.22,37.23,37.13,37.17,150600.0,23.9517,23.9582,23.8938,23.9196,150600.0
2011-03-15 13:20:00,37.17,37.2,37.1,37.12,112900.0,23.9196,23.9389,23.8745,23.8874,112900.0
2011-03-15 13:25:00,37.11,37.15,37.06,37.1,204500.0,23.8809,23.9067,23.8488,23.8745,204500.0
2011-03-15 13:30:00,37.1,37.12,37.06,37.1,159700.0,23.8745,23.8874,23.8488,23.8745,159700.0
2011-03-15 13:35:00,37.09,37.11,37.05,37.11,102100.0,23.8681,23.8809,23.8423,23.8809,102100.0
2011-03-15 13:40:00,37.11,37.19,37.1,37.13,148500.0,23.8809,23.9324,23.8745,23.8938,148500.0
2011-03-15 13:45:00,37.14,37.22,37.11,37.2,149100.0,23.9003,23.9517,23.8809,23.9389,149100.0
2011-03-15 13:50:00,37.21,37.22,37.13,37.14,91100.0,23.9453,23.9517,23.8938,23.9003,91100.0
2011-03-15 13:55:00,37.14,37.27,37.12,37.24,199400.0,23.9003,23.9839,23.8874,23.9646,199400.0
2011-03-15 14:00:00,37.24,37.35,37.23,37.26,242800.0,23.9646,24.0354,23.9582,23.9775,242800.0
2011-03-15 14:05:00,37.27,37.32,37.22,37.22,58500.0,23.9839,24.0161,23.9517,23.9517,58500.0
2011-03-15 14:10:00,37.23,37.25,37.16,37.19,120900.0,23.9582,23.971,23.9131,23.9324,120900.0
2011-03-15 14:15:00,37.19,37.29,37.15,37.18,201700.0,23.9324,23.9968,23.9067,23.926,201700.0
2011-03-15 14:20:00,37.17,37.26,37.11,37.24,223100.0,23.9196,23.9775,23.8809,23.9646,223100.0
2011-03-15 14:25:00,37.25,37.33,37.17,37.31,307100.0,23.971,24.0225,23.9196,24.0097,307100.0
2011-03-15 14:30:00,37.31,37.4,37.27,37.36,318100.0,24.0097,24.0676,23.9839,24.0418,318100.0
2011-03-15 14:35:00,37.36,37.37,37.28,37.28,206900.0,24.0418,24.0483,23.9903,23.9903,206900.0
2011-03-15 14:40:00,37.29,37.37,37.25,37.37,213600.0,23.9968,24.0483,23.971,24.0483,213600.0
2011-03-15 14:45:00,37.37,37.66,37.34,37.63,632800.0,24.0483,24.2349,24.029,24.2156,632800.0
2011-03-15 14:50:00,37.63,37.74,37.59,37.59,438900.0,24.2156,24.2864,24.1898,24.1898,438900.0
2011-03-15 14:55:00,37.59,37.72,37.54,37.65,330600.0,24.1898,24.2735,24.1577,24.2284,330600.0
2011-03-15 15:00:00,37.64,37.76,37.58,37.76,245100.0,24.222,24.2992,24.1834,24.2992,245100.0
2011-03-15 15:05:00,37.75,37.79,37.71,37.77,347100.0,24.2928,24.3185,24.2671,24.3057,347100.0
2011-03-15 15:10:00,37.77,37.83,37.74,37.75,286500.0,24.3057,24.3443,24.2864,24.2928,286500.0
2011-03-15 15:15:00,37.75,37.97,37.72,37.9,333500.0,24.2928,24.4344,24.2735,24.3893,333500.0
2011-03-15 15:20:00,37.91,37.99,37.84,37.88,529500.0,24.3958,24.4472,24.3507,24.3765,529500.0
2011-03-15 15:25:00,37.88,37.98,37.87,37.92,394400.0,24.3765,24.4408,24.37,24.4022,394400.0
2011-03-15 15:30:00,37.92,37.95,37.8,37.84,295900.0,24.4022,24.4215,24.325,24.3507,295900.0
2011-03-15 15:35:00,37.83,37.94,37.8,37.93,304900.0,24.3443,24.4151,24.325,24.4086,304900.0
2011-03-15 15:40:00,37.94,38.13,37.87,38.1,729600.0,24.4151,24.5373,24.37,24.518,729600.0
2011-03-15 15:45:00,38.1,38.11,37.92,38.0,581900.0,24.518,24.5245,24.4022,24.4537,581900.0
2011-03-15 15:50:00,37.99,38.13,37.91,38.06,633500.0,24.4472,24.5373,24.3958,24.4923,633500.0
2011-03-15 15:55:00,38.06,38.1,37.89,37.94,786200.0,24.4923,24.518,24.3829,24.4151,786200.0
2011-03-16 09:30:00,37.22,37.99,37.2,37.98,760900.0,23.9517,24.4472,23.9389,24.4408,760900.0
2011-03-16 09:35:00,37.98,38.1,37.51,37.58,521800.0,24.4408,24.518,24.1384,24.1834,521800.0
2011-03-16 09:40:00,37.58,37.89,37.42,37.89,418800.0,24.1834,24.3829,24.0804,24.3829,418800.0
2011-03-16 09:45:00,37.87,37.93,37.66,37.83,381700.0,24.37,24.4086,24.2349,24.3443,381700.0
2011-03-16 09:50:00,37.83,38.28,37.83,38.26,763000.0,24.3443,24.6339,24.3443,24.621,763000.0
2011-03-16 09:55:00,38.27,38.5,38.23,38.24,884700.0,24.6274,24.7754,24.6017,24.6081,884700.0
2011-03-16 10:00:00,38.25,38.33,38.11,38.2,563200.0,24.6146,24.666,24.5245,24.5824,563200.0
2011-03-16 10:05:00,38.21,38.44,38.17,38.31,401000.0,24.5888,24.7368,24.5631,24.6532,401000.0
2011-03-16 10:10:00,38.31,38.48,38.2,38.21,325200.0,24.6532,24.7626,24.5824,24.5888,325200.0
2011-03-16 10:15:00,38.21,38.39,38.19,38.34,383600.0,24.5888,24.7046,24.5759,24.6725,383600.0
2011-03-16 10:20:00,38.34,38.37,38.2,38.35,318600.0,24.6725,24.6918,24.5824,24.6789,318600.0
2011-03-16 10:25:00,38.35,38.43,38.3,38.38,398500.0,24.6789,24.7304,24.6467,24.6982,398500.0
2011-03-16 10:30:00,38.38,38.43,38.31,38.4,373900.0,24.6982,24.7304,24.6532,24.7111,373900.0
2011-03-16 10:35:00,38.41,38.42,38.22,38.37,315900.0,24.7175,24.724,24.5953,24.6918,315900.0
2011-03-16 10:40:00,38.37,38.42,38.36,38.39,212300.0,24.6918,24.724,24.6853,24.7046,212300.0
2011-03-16 10:45:00,38.38,38.68,38.31,38.65,539600.0,24.6982,24.8913,24.6532,24.872,539600.0
2011-03-16 10:50:00,38.64,38.67,38.5,38.54,294000.0,24.8655,24.8848,24.7754,24.8012,294000.0
2011-03-16 10:55:00,38.53,38.57,38.31,38.32,435900.0,24.7947,24.8205,24.6532,24.6596,435900.0
2011-03-16 11:00:00,38.31,38.32,37.91,38.09,848100.0,24.6532,24.6596,24.3958,24.5116,848100.0
2011-03-16 11:05:00,38.1,38.12,37.59,38.0,756600.0,24.518,24.5309,24.1898,24.4537,756600.0
2011-03-16 11:10:00,38.0,38.37,37.91,38.14,511200.0,24.4537,24.6918,24.3958,24.5438,511200.0
2011-03-16 11:15:00,38.15,38.27,38.03,38.17,297200.0,24.5502,24.6274,24.473,24.5631,297200.0
2011-03-16 11:20:00,38.17,38.17,38.01,38.04,280500.0,24.5631,24.5631,24.4601,24.4794,280500.0
2011-03-16 11:25:00,38.04,38.17,38.03,38.17,207600.0,24.4794,24.5631,24.473,24.5631,207600.0
2011-03-16 11:30:00,38.17,38.35,38.17,38.3,288700.0,24.5631,24.6789,24.5631,24.6467,288700.0
2011-03-16 11:35:00,38.3,38.43,38.25,38.34,237500.0,24.6467,24.7304,24.6146,24.6725,237500.0
2011-03-16 11:40:00,38.35,38.4,38.24,38.34,264700.0,24.6789,24.7111,24.6081,24.6725,264700.0
2011-03-16 11:45:00,38.33,38.36,38.07,38.19,410100.0,24.666,24.6853,24.4987,24.5759,410100.0
2011-03-16 11:50:00,38.19,38.19,37.92,38.0,312200.0,24.5759,24.5759,24.4022,24.4537,312200.0
2011-03-16 11:55:00,37.99,38.17,37.96,38.04,250600.0,24.4472,24.5631,24.4279,24.4794,250600.0
2011-03-16 12:00:00,38.03,38.05,37.76,37.83,356600.0,24.473,24.4859,24.2992,24.3443,356600.0
2011-03-16 12:05:00,37.83,37.98,37.82,37.91,195200.0,24.3443,24.4408,24.3378,24.3958,195200.0
2011-03-16 12:10:00,37.91,38.13,37.87,37.95,275600.0,24.3958,24.5373,24.37,24.4215,275600.0
2011-03-16 12:15:00,37.96,37.96,37.75,37.81,316700.0,24.4279,24.4279,24.2928,24.3314,316700.0
2011-03-16 12:20:00,37.8,37.89,37.68,37.88,239400.0,24.325,24.3829,24.2478,24.3765,239400.0
2011-03-16 12:25:00,37.89,38.03,37.88,37.97,256800.0,24.3829,24.473,24.3765,24.4344,256800.0
2011-03-16 12:30:00,37.97,37.98,37.83,37.89,241600.0,24.4344,24.4408,24.3443,24.3829,241600.0
2011-03-16 12:35:00,37.89,37.92,37.8,37.8,182400.0,24.3829,24.4022,24.325,24.325,182400.0
2011-03-16 12:40:00,37.8,37.89,37.8,37.84,129200.0,24.325,24.3829,24.325,24.3507,129200.0
2011-03-16 12:45:00,37.83,38.01,37.82,37.98,304400.0,24.3443,24.4601,24.3378,24.4408,304400.0
2011-03-16 12:50:00,37.99,38.02,37.81,37.84,137600.0,24.4472,24.4665,24.3314,24.3507,137600.0
2011-03-16 12:55:00,37.85,37.88,37.79,37.81,116100.0,24.3572,24.3765,24.3185,24.3314,116100.0
2011-03-16 13:00:00,37.82,37.94,37.82,37.91,127900.0,24.3378,24.4151,24.3378,24.3958,127900.0
2011-03-16 13:05:00,37.91,37.95,37.81,37.81,143800.0,24.3958,24.4215,24.3314,24.3314,143800.0
2011-03-16 13:10:00,37.8,37.82,37.66,37.75,317800.0,24.325,24.3378,24.2349,24.2928,317800.0
2011-03-16 13:15:00,37.75,37.8,37.65,37.71,97900.0,24.2928,24.325,24.2284,24.2671,97900.0
2011-03-16 13:20:00,37.71,37.8,37.56,37.57,258500.0,24.2671,24.325,24.1705,24.177,258500.0
2011-03-16 13:25:00,37.58,37.71,37.57,37.7,179900.0,24.1834,24.2671,24.177,24.2606,179900.0
2011-03-16 13:30:00,37.71,37.71,37.5,37.53,275700.0,24.2671,24.2671,24.1319,24.1512,275700.0
2011-03-16 13:35:00,37.53,37.53,37.26,37.33,381500.0,24.1512,24.1512,23.9775,24.0225,381500.0
2011-03-16 13:40:00,37.34,37.41,37.25,37.38,266800.0,24.029,24.074,23.971,24.0547,266800.0
2011-03-16 13:45:00,37.38,37.42,37.35,37.4,150900.0,24.0547,24.0804,24.0354,24.0676,150900.0
2011-03-16 13:50:00,37.4,37.55,37.4,37.41,180500.0,24.0676,24.1641,24.0676,24.074,180500.0
2011-03-16 13:55:00,37.42,37.47,37.21,37.22,333300.0,24.0804,24.1126,23.9453,23.9517,333300.0
2011-03-16 14:00:00,37.22,37.25,37.06,37.15,347300.0,23.9517,23.971,23.8488,23.9067,347300.0
2011-03-16 14:05:00,37.14,37.17,36.99,37.11,425200.0,23.9003,23.9196,23.8037,23.8809,425200.0
2011-03-16 14:10:00,37.1,37.13,36.89,36.93,465600.0,23.8745,23.8938,23.7394,23.7651,465600.0
2011-03-16 14:15:00,36.93,37.03,36.8,36.82,558400.0,23.7651,23.8295,23.6815,23.6943,558400.0
2011-03-16 14:20:00,36.8,37.09,36.77,37.06,393000.0,23.6815,23.8681,23.6622,23.8488,393000.0
2011-03-16 14:25:00,37.04,37.29,37.04,37.1,338700.0,23.8359,23.9968,23.8359,23.8745,338700.0
2011-03-16 14:30:00,37.11,37.23,37.1,37.16,314900.0,23.8809,23.9582,23.8745,23.9131,314900.0
2011-03-16 14:35:00,37.16,37.39,37.15,37.33,249000.0,23.9131,24.0611,23.9067,24.0225,249000.0
2011-03-16 14:40:00,37.35,37.59,37.35,37.41,382200.0,24.0354,24.1898,24.0354,24.074,382200.0
2011-03-16 14:45:00,37.42,37.54,37.33,37.45,261500.0,24.0804,24.1577,24.0225,24.0997,261500.0
2011-03-16 14:50:00,37.46,37.56,37.39,37.48,184600.0,24.1062,24.1705,24.0611,24.119,184600.0
2011-03-16 14:55:00,37.47,37.67,37.46,37.62,373600.0,24.1126,24.2413,24.1062,24.2091,373600.0
2011-03-16 15:00:00,37.62,37.81,37.6,37.74,473400.0,24.2091,24.3314,24.1963,24.2864,473400.0
2011-03-16 15:05:00,37.77,37.77,37.53,37.68,317300.0,24.3057,24.3057,24.1512,24.2478,317300.0
2011-03-16 15:10:00,37.68,37.72,37.51,37.52,206100.0,24.2478,24.2735,24.1384,24.1448,206100.0
2011-03-16 15:15:00,37.52,37.65,37.49,37.57,262000.0,24.1448,24.2284,24.1255,24.177,262000.0
2011-03-16 15:20:00,37.57,37.67,37.46,37.51,185900.0,24.177,24.2413,24.1062,24.1384,185900.0
2011-03-16 15:25:00,37.51,37.59,37.35,37.4,453800.0,24.1384,24.1898,24.0354,24.0676,453800.0
2011-03-16 15:30:00,37.4,37.45,37.27,37.41,472400.0,24.0676,24.0997,23.9839,24.074,472400.0
2011-03-16 15:35:00,37.41,37.52,37.36,37.36,330000.0,24.074,24.1448,24.0418,24.0418,330000.0
2011-03-16 15:40:00,37.36,37.59,37.33,37.58,452100.0,24.0418,24.1898,24.0225,24.1834,452100.0
2011-03-16 15:45:00,37.58,37.58,37.3,37.41,397700.0,24.1834,24.1834,24.0032,24.074,397700.0
2011-03-16 15:50:00,37.4,37.4,37.26,37.28,319700.0,24.0676,24.0676,23.9775,23.9903,319700.0
2011-03-16 15:55:00,37.27,37.32,37.18,37.21,699800.0,23.9839,24.0161,23.926,23.9453,699800.0
2011-03-17 09:30:00,38.17,38.21,37.72,37.92,730700.0,24.5631,24.5888,24.2735,24.4022,730700.0
2011-03-17 09:35:00,37.93,37.99,37.79,37.93,396800.0,24.4086,24.4472,24.3185,24.4086,396800.0
2011-03-17 09:40:00,37.92,37.97,37.42,37.55,819200.0,24.4022,24.4344,24.0804,24.1641,819200.0
2011-03-17 09:45:00,37.55,37.61,37.26,37.35,615600.0,24.1641,24.2027,23.9775,24.0354,615600.0
2011-03-17 09:50:00,37.37,37.69,37.27,37.36,469300.0,24.0483,24.2542,23.9839,24.0418,469300.0
2011-03-17 09:55:00,37.36,37.48,37.23,37.33,271800.0,24.0418,24.119,23.9582,24.0225,271800.0
2011-03-17 10:00:00,37.34,37.45,37.07,37.07,592200.0,24.029,24.0997,23.8552,23.8552,592200.0
2011-03-17 10:05:00,37.08,37.26,37.06,37.18,407600.0,23.8616,23.9775,23.8488,23.926,407600.0
2011-03-17 10:10:00,37.18,37.32,37.06,37.25,281900.0,23.926,24.0161,23.8488,23.971,281900.0
2011-03-17 10:15:00,37.24,37.35,37.17,37.35,224200.0,23.9646,24.0354,23.9196,24.0354,224200.0
2011-03-17 10:20:00,37.34,37.45,37.24,37.44,271200.0,24.029,24.0997,23.9646,24.0933,271200.0
2011-03-17 10:25:00,37.44,37.54,37.42,37.52,438800.0,24.0933,24.1577,24.0804,24.1448,438800.0
2011-03-17 10:30:00,37.51,37.58,37.4,37.58,279200.0,24.1384,24.1834,24.0676,24.1834,279200.0
2011-03-17 10:35:00,37.58,37.69,37.53,37.55,347300.0,24.1834,24.2542,24.1512,24.1641,347300.0
2011-03-17 10:40:00,37.55,37.62,37.43,37.55,245900.0,24.1641,24.2091,24.0869,24.1641,245900.0
2011-03-17 10:45:00,37.55,37.7,37.48,37.69,205100.0,24.1641,24.2606,24.119,24.2542,205100.0
2011-03-17 10:50:00,37.7,37.83,37.66,37.78,491700.0,24.2606,24.3443,24.2349,24.3121,491700.0
2011-03-17 10:55:00,37.79,37.82,37.69,37.74,246200.0,24.3185,24.3378,24.2542,24.2864,246200.0
2011-03-17 11:00:00,37.74,37.78,37.71,37.78,143800.0,24.2864,24.3121,24.2671,24.3121,143800.0
2011-03-17 11:05:00,37.78,37.84,37.7,37.73,236900.0,24.3121,24.3507,24.2606,24.2799,236900.0
2011-03-17 11:10:00,37.74,37.84,37.71,37.81,297200.0,24.2864,24.3507,24.2671,24.3314,297200.0
2011-03-17 11:15:00,37.81,37.84,37.59,37.74,294400.0,24.3314,24.3507,24.1898,24.2864,294400.0
2011-03-17 11:20:00,37.73,37.78,37.59,37.63,191100.0,24.2799,24.3121,24.1898,24.2156,191100.0
2011-03-17 11:25:00,37.62,37.62,37.5,37.52,214200.0,24.2091,24.2091,24.1319,24.1448,214200.0
2011-03-17 11:30:00,37.52,37.69,37.45,37.68,243600.0,24.1448,24.2542,24.0997,24.2478,243600.0
2011-03-17 11:35:00,37.68,37.68,37.59,37.6,120400.0,24.2478,24.2478,24.1898,24.1963,120400.0
2011-03-17 11:40:00,37.6,37.6,37.48,37.49,98200.0,24.1963,24.1963,24.119,24.1255,98200.0
2011-03-17 11:45:00,37.49,37.52,37.41,37.47,184500.0,24.1255,24.1448,24.074,24.1126,184500.0
2011-03-17 11:50:00,37.46,37.51,37.42,37.45,240500.0,24.1062,24.1384,24.0804,24.0997,240500.0
2011-03-17 11:55:00,37.45,37.51,37.41,37.42,94300.0,24.0997,24.1384,24.074,24.0804,94300.0
2011-03-17 12:00:00,37.42,37.5,37.36,37.43,130300.0,24.0804,24.1319,24.0418,24.0869,130300.0
2011-03-17 12:05:00,37.43,37.55,37.43,37.52,186000.0,24.0869,24.1641,24.0869,24.1448,186000.0
2011-03-17 12:10:00,37.51,37.56,37.5,37.52,83900.0,24.1384,24.1705,24.1319,24.1448,83900.0
2011-03-17 12:15:00,37.52,37.57,37.51,37.53,76900.0,24.1448,24.177,24.1384,24.1512,76900.0
2011-03-17 12:20:00,37.53,37.55,37.49,37.49,136600.0,24.1512,24.1641,24.1255,24.1255,136600.0
2011-03-17 12:25:00,37.5,37.51,37.45,37.48,75800.0,24.1319,24.1384,24.0997,24.119,75800.0
2011-03-17 12:30:00,37.48,37.59,37.47,37.52,207000.0,24.119,24.1898,24.1126,24.1448,207000.0
2011-03-17 12:35:00,37.53,37.55,37.41,37.41,161200.0,24.1512,24.1641,24.074,24.074,161200.0
2011-03-17 12:40:00,37.42,37.44,37.3,37.39,198500.0,24.0804,24.0933,24.0032,24.0611,198500.0
2011-03-17 12:45:00,37.4,37.4,37.27,37.31,131000.0,24.0676,24.0676,23.9839,24.0097,131000.0
2011-03-17 12:50:00,37.31,37.48,37.28,37.46,216200.0,24.0097,24.119,23.9903,24.1062,216200.0
2011-03-17 12:55:00,37.47,37.52,37.45,37.45,166000.0,24.1126,24.1448,24.0997,24.0997,166000.0
2011-03-17 13:00:00,37.45,37.48,37.42,37.44,83000.0,24.0997,24.119,24.0804,24.0933,83000.0
2011-03-17 13:05:00,37.44,37.45,37.38,37.44,131900.0,24.0933,24.0997,24.0547,24.0933,131900.0
2011-03-17 13:10:00,37.44,37.51,37.43,37.5,73500.0,24.0933,24.1384,24.0869,24.1319,73500.0
2011-03-17 13:15:00,37.51,37.52,37.36,37.36,135600.0,24.1384,24.1448,24.0418,24.0418,135600.0
2011-03-17 13:20:00,37.36,37.43,37.28,37.36,303300.0,24.0418,24.0869,23.9903,24.0418,303300.0
2011-03-17 13:25:00,37.34,37.42,37.27,37.3,265600.0,24.029,24.0804,23.9839,24.0032,265600.0
2011-03-17 13:30:00,37.31,37.4,37.2,37.32,373500.0,24.0097,24.0676,23.9389,24.0161,373500.0
2011-03-17 13:35:00,37.33,37.37,37.25,37.27,107700.0,24.0225,24.0483,23.971,23.9839,107700.0
2011-03-17 13:40:00,37.27,37.28,37.2,37.26,129400.0,23.9839,23.9903,23.9389,23.9775,129400.0
2011-03-17 13:45:00,37.26,37.32,37.24,37.29,134900.0,23.9775,24.0161,23.9646,23.9968,134900.0
2011-03-17 13:50:00,37.29,37.29,37.15,37.15,190800.0,23.9968,23.9968,23.9067,23.9067,190800.0
2011-03-17 13:55:00,37.16,37.23,37.15,37.19,238200.0,23.9131,23.9582,23.9067,23.9324,238200.0
2011-03-17 14:00:00,37.19,37.21,37.15,37.15,126700.0,23.9324,23.9453,23.9067,23.9067,126700.0
2011-03-17 14:05:00,37.15,37.19,37.13,37.15,136200.0,23.9067,23.9324,23.8938,23.9067,136200.0
2011-03-17 14:10:00,37.14,37.2,37.13,37.19,150300.0,23.9003,23.9389,23.8938,23.9324,150300.0
2011-03-17 14:15:00,37.2,37.33,37.18,37.33,243600.0,23.9389,24.0225,23.926,24.0225,243600.0
2011-03-17 14:20:00,37.33,37.34,37.25,37.29,76900.0,24.0225,24.029,23.971,23.9968,76900.0
2011-03-17 14:25:00,37.28,37.33,37.25,37.25,117100.0,23.9903,24.0225,23.971,23.971,117100.0
2011-03-17 14:30:00,37.26,37.36,37.24,37.36,118000.0,23.9775,24.0418,23.9646,24.0418,118000.0
2011-03-17 14:35:00,37.37,37.39,37.23,37.23,121000.0,24.0483,24.0611,23.9582,23.9582,121000.0
2011-03-17 14:40:00,37.23,37.28,37.19,37.26,118500.0,23.9582,23.9903,23.9324,23.9775,118500.0
2011-03-17 14:45:00,37.26,37.37,37.25,37.35,187300.0,23.9775,24.0483,23.971,24.0354,187300.0
2011-03-17 14:50:00,37.36,37.44,37.31,37.41,175100.0,24.0418,24.0933,24.0097,24.074,175100.0
2011-03-17 14:55:00,37.41,37.45,37.34,37.34,144300.0,24.074,24.0997,24.029,24.029,144300.0
2011-03-17 15:00:00,37.34,37.44,37.31,37.44,201300.0,24.029,24.0933,24.0097,24.0933,201300.0
2011-03-17 15:05:00,37.44,37.45,37.41,37.45,178400.0,24.0933,24.0997,24.074,24.0997,178400.0
2011-03-17 15:10:00,37.45,37.5,37.45,37.49,188400.0,24.0997,24.1319,24.0997,24.1255,188400.0
2011-03-17 15:15:00,37.49,37.5,37.34,37.36,220700.0,24.1255,24.1319,24.029,24.0418,220700.0
2011-03-17 15:20:00,37.36,37.38,37.32,37.34,120900.0,24.0418,24.0547,24.0161,24.029,120900.0
2011-03-17 15:25:00,37.33,37.34,37.22,37.28,251800.0,24.0225,24.029,23.9517,23.9903,251800.0
2011-03-17 15:30:00,37.28,37.35,37.25,37.3,234900.0,23.9903,24.0354,23.971,24.0032,234900.0
2011-03-17 15:35:00,37.31,37.46,37.3,37.44,278700.0,24.0097,24.1062,24.0032,24.0933,278700.0
2011-03-17 15:40:00,37.44,37.48,37.33,37.41,265000.0,24.0933,24.119,24.0225,24.074,265000.0
2011-03-17 15:45:00,37.4,37.52,37.4,37.44,391800.0,24.0676,24.1448,24.0676,24.0933,391800.0
2011-03-17 15:50:00,37.44,37.45,37.27,37.35,247800.0,24.0933,24.0997,23.9839,24.0354,247800.0
2011-03-17 15:55:00,37.34,37.35,37.22,37.26,454400.0,24.029,24.0354,23.9517,23.9775,454400.0
2011-03-18 09:30:00,38.0,38.0,37.63,37.91,469800.0,24.4537,24.4537,24.2156,24.3958,469800.0
2011-03-18 09:35:00,37.9,38.07,37.6,37.69,577000.0,24.3893,24.4987,24.1963,24.2542,577000.0
2011-03-18 09:40:00,37.7,37.74,37.35,37.35,629700.0,24.2606,24.2864,24.0354,24.0354,629700.0
2011-03-18 09:45:00,37.36,37.54,37.3,37.35,313400.0,24.0418,24.1577,24.0032,24.0354,313400.0
2011-03-18 09:50:00,37.35,37.57,37.32,37.48,303900.0,24.0354,24.177,24.0161,24.119,303900.0
2011-03-18 09:55:00,37.49,37.5,37.3,37.32,540500.0,24.1255,24.1319,24.0032,24.0161,540500.0
2011-03-18 10:00:00,37.32,37.39,37.1,37.19,428900.0,24.0161,24.0611,23.8745,23.9324,428900.0
2011-03-18 10:05:00,37.19,37.24,37.12,37.18,256700.0,23.9324,23.9646,23.8874,23.926,256700.0
2011-03-18 10:10:00,37.18,37.19,37.1,37.14,282900.0,23.926,23.9324,23.8745,23.9003,282900.0
2011-03-18 10:15:00,37.14,37.28,37.13,37.26,330300.0,23.9003,23.9903,23.8938,23.9775,330300.0
2011-03-18 10:20:00,37.26,37.27,37.15,37.25,223400.0,23.9775,23.9839,23.9067,23.971,223400.0
2011-03-18 10:25:00,37.24,37.25,37.12,37.14,147600.0,23.9646,23.971,23.8874,23.9003,147600.0
2011-03-18 10:30:00,37.14,37.17,37.0,37.16,386300.0,23.9003,23.9196,23.8102,23.9131,386300.0
2011-03-18 10:35:00,37.16,37.23,37.14,37.16,152100.0,23.9131,23.9582,23.9003,23.9131,152100.0
2011-03-18 10:40:00,37.16,37.16,37.1,37.13,142500.0,23.9131,23.9131,23.8745,23.8938,142500.0
2011-03-18 10:45:00,37.14,37.2,37.11,37.19,111900.0,23.9003,23.9389,23.8809,23.9324,111900.0
2011-03-18 10:50:00,37.18,37.19,37.12,37.12,112800.0,23.926,23.9324,23.8874,23.8874,112800.0
2011-03-18 10:55:00,37.12,37.18,37.06,37.18,173100.0,23.8874,23.926,23.8488,23.926,173100.0
2011-03-18 11:00:00,37.17,37.33,37.17,37.33,324500.0,23.9196,24.0225,23.9196,24.0225,324500.0
2011-03-18 11:05:00,37.33,37.34,37.2,37.21,160200.0,24.0225,24.029,23.9389,23.9453,160200.0
2011-03-18 11:10:00,37.2,37.25,37.16,37.21,140800.0,23.9389,23.971,23.9131,23.9453,140800.0
2011-03-18 11:15:00,37.21,37.27,37.21,37.23,60900.0,23.9453,23.9839,23.9453,23.9582,60900.0
2011-03-18 11:20:00,37.22,37.24,37.12,37.23,111500.0,23.9517,23.9646,23.8874,23.9582,111500.0
2011-03-18 11:25:00,37.24,37.24,37.11,37.12,170000.0,23.9646,23.9646,23.8809,23.8874,170000.0
2011-03-18 11:30:00,37.12,37.22,37.1,37.14,110600.0,23.8874,23.9517,23.8745,23.9003,110600.0
2011-03-18 11:35:00,37.14,37.23,37.11,37.12,192500.0,23.9003,23.9582,23.8809,23.8874,192500.0
2011-03-18 11:40:00,37.12,37.16,37.01,37.02,218000.0,23.8874,23.9131,23.8166,23.823,218000.0
2011-03-18 11:45:00,37.03,37.08,37.01,37.07,182100.0,23.8295,23.8616,23.8166,23.8552,182100.0
2011-03-18 11:50:00,37.06,37.11,36.96,36.97,298600.0,23.8488,23.8809,23.7844,23.7909,298600.0
2011-03-18 11:55:00,36.97,37.09,36.9,36.99,312400.0,23.7909,23.8681,23.7458,23.8037,312400.0
2011-03-18 12:00:00,36.98,37.1,36.97,37.09,155200.0,23.7973,23.8745,23.7909,23.8681,155200.0
2011-03-18 12:05:00,37.08,37.17,37.08,37.14,135600.0,23.8616,23.9196,23.8616,23.9003,135600.0
2011-03-18 12:10:00,37.14,37.14,37.0,37.03,103700.0,23.9003,23.9003,23.8102,23.8295,103700.0
2011-03-18 12:15:00,37.04,37.1,37.02,37.03,47500.0,23.8359,23.8745,23.823,23.8295,47500.0
2011-03-18 12:20:00,37.04,37.15,37.03,37.12,130000.0,23.8359,23.9067,23.8295,23.8874,130000.0
2011-03-18 12:25:00,37.13,37.13,37.02,37.02,95100.0,23.8938,23.8938,23.823,23.823,95100.0
2011-03-18 12:30:00,37.04,37.04,36.95,36.97,115700.0,23.8359,23.8359,23.778,23.7909,115700.0
2011-03-18 12:35:00,36.96,36.99,36.9,36.91,190700.0,23.7844,23.8037,23.7458,23.7522,190700.0
2011-03-18 12:40:00,36.91,36.95,36.8,36.8,255700.0,23.7522,23.778,23.6815,23.6815,255700.0
2011-03-18 12:45:00,36.8,36.92,36.79,36.87,168700.0,23.6815,23.7587,23.675,23.7265,168700.0
2011-03-18 12:50:00,36.88,36.97,36.87,36.95,110500.0,23.7329,23.7909,23.7265,23.778,110500.0
2011-03-18 12:55:00,36.94,37.0,36.93,36.95,70900.0,23.7715,23.8102,23.7651,23.778,70900.0
2011-03-18 13:00:00,36.96,37.05,36.95,37.0,110600.0,23.7844,23.8423,23.778,23.8102,110600.0
2011-03-18 13:05:00,37.0,37.03,36.95,36.96,111100.0,23.8102,23.8295,23.778,23.7844,111100.0
2011-03-18 13:10:00,36.95,36.98,36.91,36.95,153200.0,23.778,23.7973,23.7522,23.778,153200.0
2011-03-18 13:15:00,36.94,36.98,36.9,36.98,83700.0,23.7715,23.7973,23.7458,23.7973,83700.0
2011-03-18 13:20:00,36.97,36.98,36.91,36.93,69400.0,23.7909,23.7973,23.7522,23.7651,69400.0
2011-03-18 13:25:00,36.92,36.96,36.9,36.95,64500.0,23.7587,23.7844,23.7458,23.778,64500.0
2011-03-18 13:30:00,36.95,36.97,36.91,36.94,66800.0,23.778,23.7909,23.7522,23.7715,66800.0
2011-03-18 13:35:00,36.95,37.01,36.93,36.99,121400.0,23.778,23.8166,23.7651,23.8037,121400.0
2011-03-18 13:40:00,36.99,37.0,36.96,36.97,56800.0,23.8037,23.8102,23.7844,23.7909,56800.0
2011-03-18 13:45:00,36.97,37.02,36.97,37.02,104400.0,23.7909,23.823,23.7909,23.823,104400.0
2011-03-18 13:50:00,37.02,37.06,36.97,36.98,69800.0,23.823,23.8488,23.7909,23.7973,69800.0
2011-03-18 13:55:00,36.98,37.0,36.92,36.93,90200.0,23.7973,23.8102,23.7587,23.7651,90200.0
2011-03-18 14:00:00,36.93,36.97,36.92,36.95,68500.0,23.7651,23.7909,23.7587,23.778,68500.0
2011-03-18 14:05:00,36.95,36.95,36.9,36.95,91300.0,23.778,23.778,23.7458,23.778,91300.0
2011-03-18 14:10:00,36.96,36.97,36.91,36.94,105600.0,23.7844,23.7909,23.7522,23.7715,105600.0
2011-03-18 14:15:00,36.93,36.94,36.84,36.9,246400.0,23.7651,23.7715,23.7072,23.7458,246400.0
2011-03-18 14:20:00,36.9,36.98,36.89,36.97,97400.0,23.7458,23.7973,23.7394,23.7909,97400.0
2011-03-18 14:25:00,36.95,37.0,36.92,37.0,71000.0,23.778,23.8102,23.7587,23.8102,71000.0
2011-03-18 14:30:00,37.0,37.03,36.9,36.92,161100.0,23.8102,23.8295,23.7458,23.7587,161100.0
2011-03-18 14:35:00,36.93,37.01,36.92,36.99,88400.0,23.7651,23.8166,23.7587,23.8037,88400.0
2011-03-18 14:40:00,36.99,37.0,36.91,36.99,217300.0,23.8037,23.8102,23.7522,23.8037,217300.0
2011-03-18 14:45:00,37.0,37.02,36.9,36.92,241200.0,23.8102,23.823,23.7458,23.7587,241200.0
2011-03-18 14:50:00,36.92,37.02,36.9,36.98,324600.0,23.7587,23.823,23.7458,23.7973,324600.0
2011-03-18 14:55:00,36.99,36.99,36.89,36.94,195900.0,23.8037,23.8037,23.7394,23.7715,195900.0
2011-03-18 15:00:00,36.93,36.98,36.91,36.92,108900.0,23.7651,23.7973,23.7522,23.7587,108900.0
2011-03-18 15:05:00,36.92,36.92,36.86,36.89,177800.0,23.7587,23.7587,23.7201,23.7394,177800.0
2011-03-18 15:10:00,36.89,36.9,36.82,36.83,254900.0,23.7394,23.7458,23.6943,23.7008,254900.0
2011-03-18 15:15:00,36.83,36.87,36.77,36.86,245700.0,23.7008,23.7265,23.6622,23.7201,245700.0
2011-03-18 15:20:00,36.86,36.87,36.81,36.84,126800.0,23.7201,23.7265,23.6879,23.7072,126800.0
2011-03-18 15:25:00,36.85,36.86,36.8,36.8,149800.0,23.7136,23.7201,23.6815,23.6815,149800.0
2011-03-18 15:30:00,36.8,36.87,36.8,36.83,228300.0,23.6815,23.7265,23.6815,23.7008,228300.0
2011-03-18 15:35:00,36.83,36.85,36.72,36.72,262500.0,23.7008,23.7136,23.63,23.63,262500.0
2011-03-18 15:40:00,36.72,36.75,36.59,36.6,512300.0,23.63,23.6493,23.5463,23.5528,512300.0
2011-03-18 15:45:00,36.59,36.6,36.47,36.49,641500.0,23.5463,23.5528,23.4691,23.482,641500.0
2011-03-18 15:50:00,36.49,36.49,36.36,36.39,719300.0,23.482,23.482,23.3983,23.4176,719300.0
2011-03-18 15:55:00,36.39,36.4,36.3,36.35,1177200.0,23.4176,23.424,23.3597,23.3919,1177200.0
2011-03-21 09:30:00,36.91,37.12,36.89,37.04,663500.0,23.7522,23.8874,23.7394,23.8359,663500.0
2011-03-21 09:35:00,37.04,37.11,36.9,37.11,718000.0,23.8359,23.8809,23.7458,23.8809,718000.0
2011-03-21 09:40:00,37.11,37.2,37.02,37.1,543300.0,23.8809,23.9389,23.823,23.8745,543300.0
2011-03-21 09:45:00,37.11,37.25,37.0,37.21,636300.0,23.8809,23.971,23.8102,23.9453,636300.0
2011-03-21 09:50:00,37.21,37.4,37.19,37.34,441000.0,23.9453,24.0676,23.9324,24.029,441000.0
2011-03-21 09:55:00,37.34,37.66,37.33,37.58,612400.0,24.029,24.2349,24.0225,24.1834,612400.0
2011-03-21 10:00:00,37.57,37.62,37.45,37.46,449000.0,24.177,24.2091,24.0997,24.1062,449000.0
2011-03-21 10:05:00,37.47,37.79,37.46,37.63,602800.0,24.1126,24.3185,24.1062,24.2156,602800.0
2011-03-21 10:10:00,37.66,37.73,37.52,37.62,301900.0,24.2349,24.2799,24.1448,24.2091,301900.0
2011-03-21 10:15:00,37.63,37.71,37.59,37.7,283000.0,24.2156,24.2671,24.1898,24.2606,283000.0
2011-03-21 10:20:00,37.71,37.82,37.64,37.71,437400.0,24.2671,24.3378,24.222,24.2671,437400.0
2011-03-21 10:25:00,37.7,37.9,37.64,37.89,313800.0,24.2606,24.3893,24.222,24.3829,313800.0
2011-03-21 10:30:00,37.89,38.12,37.83,38.1,793800.0,24.3829,24.5309,24.3443,24.518,793800.0
2011-03-21 10:35:00,38.09,38.22,38.04,38.13,653700.0,24.5116,24.5953,24.4794,24.5373,653700.0
2011-03-21 10:40:00,38.13,38.2,38.08,38.1,320200.0,24.5373,24.5824,24.5052,24.518,320200.0
2011-03-21 10:45:00,38.1,38.27,38.09,38.25,422200.0,24.518,24.6274,24.5116,24.6146,422200.0
2011-03-21 10:50:00,38.24,38.32,38.19,38.2,435000.0,24.6081,24.6596,24.5759,24.5824,435000.0
2011-03-21 10:55:00,38.21,38.28,38.12,38.27,277900.0,24.5888,24.6339,24.5309,24.6274,277900.0
2011-03-21 11:00:00,38.26,38.38,38.22,38.3,425700.0,24.621,24.6982,24.5953,24.6467,425700.0
2011-03-21 11:05:00,38.29,38.37,38.25,38.36,273500.0,24.6403,24.6918,24.6146,24.6853,273500.0
2011-03-21 11:10:00,38.35,38.43,38.32,38.37,328600.0,24.6789,24.7304,24.6596,24.6918,328600.0
2011-03-21 11:15:00,38.36,38.5,38.33,38.41,326300.0,24.6853,24.7754,24.666,24.7175,326300.0
2011-03-21 11:20:00,38.41,38.47,38.4,38.45,222000.0,24.7175,24.7561,24.7111,24.7433,222000.0
2011-03-21 11:25:00,38.45,38.49,38.38,38.38,178400.0,24.7433,24.769,24.6982,24.6982,178400.0
2011-03-21 11:30:00,38.39,38.4,38.28,38.28,309700.0,24.7046,24.7111,24.6339,24.6339,309700.0
2011-03-21 11:35:00,38.28,38.33,38.2,38.2,232000.0,24.6339,24.666,24.5824,24.5824,232000.0
2011-03-21 11:40:00,38.2,38.41,38.19,38.36,348200.0,24.5824,24.7175,24.5759,24.6853,348200.0
2011-03-21 11:45:00,38.37,38.41,38.3,38.33,156800.0,24.6918,24.7175,24.6467,24.666,156800.0
2011-03-21 11:50:00,38.32,38.35,38.24,38.27,149200.0,24.6596,24.6789,24.6081,24.6274,149200.0
2011-03-21 11:55:00,38.28,38.28,38.21,38.23,101300.0,24.6339,24.6339,24.5888,24.6017,101300.0
2011-03-21 12:00:00,38.23,38.27,38.15,38.25,237800.0,24.6017,24.6274,24.5502,24.6146,237800.0
2011-03-21 12:05:00,38.25,38.26,38.22,38.26,52700.0,24.6146,24.621,24.5953,24.621,52700.0
2011-03-21 12:10:00,38.25,38.4,38.24,38.4,300300.0,24.6146,24.7111,24.6081,24.7111,300300.0
2011-03-21 12:15:00,38.4,38.48,38.33,38.35,266300.0,24.7111,24.7626,24.666,24.6789,266300.0
2011-03-21 12:20:00,38.35,38.45,38.32,38.44,148100.0,24.6789,24.7433,24.6596,24.7368,148100.0
2011-03-21 12:25:00,38.43,38.45,38.41,38.43,107500.0,24.7304,24.7433,24.7175,24.7304,107500.0
2011-03-21 12:30:00,38.42,38.47,38.36,38.39,123000.0,24.724,24.7561,24.6853,24.7046,123000.0
2011-03-21 12:35:00,38.39,38.45,38.35,38.43,103100.0,24.7046,24.7433,24.6789,24.7304,103100.0
2011-03-21 12:40:00,38.42,38.43,38.38,38.42,92300.0,24.724,24.7304,24.6982,24.724,92300.0
2011-03-21 12:45:00,38.42,38.53,38.39,38.52,269000.0,24.724,24.7947,24.7046,24.7883,269000.0
2011-03-21 12:50:00,38.53,38.72,38.45,38.69,693100.0,24.7947,24.917,24.7433,24.8977,693100.0
2011-03-21 12:55:00,38.69,38.74,38.6,38.64,284900.0,24.8977,24.9299,24.8398,24.8655,284900.0
2011-03-21 13:00:00,38.65,38.65,38.5,38.52,243800.0,24.872,24.872,24.7754,24.7883,243800.0
2011-03-21 13:05:00,38.51,38.56,38.51,38.55,152200.0,24.7819,24.814,24.7819,24.8076,152200.0
2011-03-21 13:10:00,38.55,38.64,38.5,38.62,187900.0,24.8076,24.8655,24.7754,24.8527,187900.0
2011-03-21 13:15:00,38.62,38.69,38.6,38.62,242300.0,24.8527,24.8977,24.8398,24.8527,242300.0
2011-03-21 13:20:00,38.62,38.64,38.53,38.6,82900.0,24.8527,24.8655,24.7947,24.8398,82900.0
2011-03-21 13:25:00,38.59,38.61,38.5,38.51,167900.0,24.8334,24.8462,24.7754,24.7819,167900.0
2011-03-21 13:30:00,38.51,38.59,38.43,38.43,199700.0,24.7819,24.8334,24.7304,24.7304,199700.0
2011-03-21 13:35:00,38.44,38.69,38.43,38.68,307100.0,24.7368,24.8977,24.7304,24.8913,307100.0
2011-03-21 13:40:00,38.68,38.68,38.56,38.57,210900.0,24.8913,24.8913,24.814,24.8205,210900.0
2011-03-21 13:45:00,38.57,38.74,38.57,38.68,210600.0,24.8205,24.9299,24.8205,24.8913,210600.0
2011-03-21 13:50:00,38.68,38.69,38.62,38.63,115300.0,24.8913,24.8977,24.8527,24.8591,115300.0
2011-03-21 13:55:00,38.64,38.75,38.63,38.75,216800.0,24.8655,24.9363,24.8591,24.9363,216800.0
2011-03-21 14:00:00,38.75,38.88,38.73,38.87,488400.0,24.9363,25.02,24.9234,25.0135,488400.0
2011-03-21 14:05:00,38.86,38.9,38.81,38.82,307200.0,25.0071,25.0328,24.9749,24.9814,307200.0
2011-03-21 14:10:00,38.82,39.05,38.76,38.98,673200.0,24.9814,25.1294,24.9428,25.0843,673200.0
2011-03-21 14:15:00,38.98,39.08,38.96,39.02,349200.0,25.0843,25.1487,25.0715,25.1101,349200.0
2011-03-21 14:20:00,39.02,39.06,38.92,38.95,341500.0,25.1101,25.1358,25.0457,25.065,341500.0
2011-03-21 14:25:00,38.96,39.01,38.83,38.9,297200.0,25.0715,25.1036,24.9878,25.0328,297200.0
2011-03-21 14:30:00,38.9,38.95,38.85,38.92,208600.0,25.0328,25.065,25.0007,25.0457,208600.0
2011-03-21 14:35:00,38.91,39.04,38.87,39.01,203300.0,25.0393,25.1229,25.0135,25.1036,203300.0
2011-03-21 14:40:00,39.01,39.02,38.86,38.88,146000.0,25.1036,25.1101,25.0071,25.02,146000.0
2011-03-21 14:45:00,38.86,38.9,38.76,38.78,230600.0,25.0071,25.0328,24.9428,24.9556,230600.0
2011-03-21 14:50:00,38.78,38.84,38.73,38.82,283500.0,24.9556,24.9942,24.9234,24.9814,283500.0
2011-03-21 14:55:00,38.81,38.88,38.8,38.8,159500.0,24.9749,25.02,24.9685,24.9685,159500.0
2011-03-21 15:00:00,38.8,38.81,38.71,38.72,176100.0,24.9685,24.9749,24.9106,24.917,176100.0
2011-03-21 15:05:00,38.71,38.95,38.71,38.94,281600.0,24.9106,25.065,24.9106,25.0586,281600.0
2011-03-21 15:10:00,38.95,38.97,38.86,38.92,239100.0,25.065,25.0779,25.0071,25.0457,239100.0
2011-03-21 15:15:00,38.92,38.99,38.79,38.79,309400.0,25.0457,25.0908,24.9621,24.9621,309400.0
2011-03-21 15:20:00,38.8,38.8,38.65,38.7,419900.0,24.9685,24.9685,24.872,24.9041,419900.0
2011-03-21 15:25:00,38.69,38.7,38.56,38.6,319500.0,24.8977,24.9041,24.814,24.8398,319500.0
2011-03-21 15:30:00,38.6,38.69,38.55,38.57,417400.0,24.8398,24.8977,24.8076,24.8205,417400.0
2011-03-21 15:35:00,38.6,38.65,38.57,38.62,264500.0,24.8398,24.872,24.8205,24.8527,264500.0
2011-03-21 15:40:00,38.62,38.63,38.45,38.53,554000.0,24.8527,24.8591,24.7433,24.7947,554000.0
2011-03-21 15:45:00,38.54,38.62,38.5,38.55,417600.0,24.8012,24.8527,24.7754,24.8076,417600.0
2011-03-21 15:50:00,38.55,38.77,38.51,38.77,797700.0,24.8076,24.9492,24.7819,24.9492,797700.0
2011-03-21 15:55:00,38.77,38.77,38.6,38.69,940200.0,24.9492,24.9492,24.8398,24.8977,940200.0
2011-03-22 09:30:00,39.46,39.46,39.0,39.31,1695400.0,25.3932,25.3932,25.0972,25.2967,1695400.0
2011-03-22 09:35:00,39.31,39.39,39.02,39.11,842300.0,25.2967,25.3482,25.1101,25.168,842300.0
2011-03-22 09:40:00,39.1,39.13,38.7,38.75,1168100.0,25.1615,25.1809,24.9041,24.9363,1168100.0
2011-03-22 09:45:00,38.74,38.9,38.56,38.9,878800.0,24.9299,25.0328,24.814,25.0328,878800.0
2011-03-22 09:50:00,38.9,38.95,38.69,38.73,610900.0,25.0328,25.065,24.8977,24.9234,610900.0
2011-03-22 09:55:00,38.73,38.9,38.72,38.83,547700.0,24.9234,25.0328,24.917,24.9878,547700.0
2011-03-22 10:00:00,38.84,38.88,38.71,38.83,452800.0,24.9942,25.02,24.9106,24.9878,452800.0
2011-03-22 10:05:00,38.82,38.86,38.75,38.83,321300.0,24.9814,25.0071,24.9363,24.9878,321300.0
2011-03-22 10:10:00,38.83,39.0,38.75,38.9,679700.0,24.9878,25.0972,24.9363,25.0328,679700.0
2011-03-22 10:15:00,38.9,39.0,38.88,38.94,356900.0,25.0328,25.0972,25.02,25.0586,356900.0
2011-03-22 10:20:00,38.94,39.12,38.93,39.1,534800.0,25.0586,25.1744,25.0521,25.1615,534800.0
2011-03-22 10:25:00,39.11,39.14,38.95,39.02,600400.0,25.168,25.1873,25.065,25.1101,600400.0
2011-03-22 10:30:00,39.02,39.02,38.87,38.97,332200.0,25.1101,25.1101,25.0135,25.0779,332200.0
2011-03-22 10:35:00,38.98,38.99,38.88,38.93,417600.0,25.0843,25.0908,25.02,25.0521,417600.0
2011-03-22 10:40:00,38.92,39.08,38.9,38.98,516500.0,25.0457,25.1487,25.0328,25.0843,516500.0
2011-03-22 10:45:00,38.98,39.0,38.8,38.8,370900.0,25.0843,25.0972,24.9685,24.9685,370900.0
2011-03-22 10:50:00,38.8,38.82,38.6,38.61,416500.0,24.9685,24.9814,24.8398,24.8462,416500.0
2011-03-22 10:55:00,38.61,38.61,38.27,38.3,775900.0,24.8462,24.8462,24.6274,24.6467,775900.0
2011-03-22 11:00:00,38.3,38.49,38.28,38.46,496100.0,24.6467,24.769,24.6339,24.7497,496100.0
2011-03-22 11:05:00,38.46,38.46,38.32,38.38,337300.0,24.7497,24.7497,24.6596,24.6982,337300.0
2011-03-22 11:10:00,38.39,38.43,38.24,38.26,260600.0,24.7046,24.7304,24.6081,24.621,260600.0
2011-03-22 11:15:00,38.26,38.41,38.24,38.38,269600.0,24.621,24.7175,24.6081,24.6982,269600.0
2011-03-22 11:20:00,38.38,38.39,38.3,38.34,138000.0,24.6982,24.7046,24.6467,24.6725,138000.0
2011-03-22 11:25:00,38.35,38.42,38.3,38.38,176900.0,24.6789,24.724,24.6467,24.6982,176900.0
2011-03-22 11:30:00,38.37,38.42,38.27,38.31,194600.0,24.6918,24.724,24.6274,24.6532,194600.0
2011-03-22 11:35:00,38.3,38.49,38.3,38.46,352500.0,24.6467,24.769,24.6467,24.7497,352500.0
2011-03-22 11:40:00,38.47,38.54,38.47,38.49,360100.0,24.7561,24.8012,24.7561,24.769,360100.0
2011-03-22 11:45:00,38.49,38.5,38.38,38.43,223200.0,24.769,24.7754,24.6982,24.7304,223200.0
2011-03-22 11:50:00,38.43,38.44,38.32,38.4,298000.0,24.7304,24.7368,24.6596,24.7111,298000.0
2011-03-22 11:55:00,38.41,38.41,38.27,38.33,242700.0,24.7175,24.7175,24.6274,24.666,242700.0
2011-03-22 12:00:00,38.33,38.34,38.11,38.12,393000.0,24.666,24.6725,24.5245,24.5309,393000.0
2011-03-22 12:05:00,38.11,38.17,38.06,38.1,313100.0,24.5245,24.5631,24.4923,24.518,313100.0
2011-03-22 12:10:00,38.1,38.29,38.1,38.29,224100.0,24.518,24.6403,24.518,24.6403,224100.0
2011-03-22 12:15:00,38.29,38.3,38.21,38.25,114500.0,24.6403,24.6467,24.5888,24.6146,114500.0
2011-03-22 12:20:00,38.24,38.29,38.21,38.28,143100.0,24.6081,24.6403,24.5888,24.6339,143100.0
2011-03-22 12:25:00,38.28,38.29,38.15,38.16,193200.0,24.6339,24.6403,24.5502,24.5566,193200.0
2011-03-22 12:30:00,38.16,38.2,38.15,38.16,104200.0,24.5566,24.5824,24.5502,24.5566,104200.0
2011-03-22 12:35:00,38.16,38.2,38.11,38.18,127500.0,24.5566,24.5824,24.5245,24.5695,127500.0
2011-03-22 12:40:00,38.18,38.22,38.15,38.19,182100.0,24.5695,24.5953,24.5502,24.5759,182100.0
2011-03-22 12:45:00,38.19,38.22,38.16,38.21,108900.0,24.5759,24.5953,24.5566,24.5888,108900.0
2011-03-22 12:50:00,38.21,38.25,38.19,38.24,111700.0,24.5888,24.6146,24.5759,24.6081,111700.0
2011-03-22 12:55:00,38.24,38.3,38.21,38.23,112900.0,24.6081,24.6467,24.5888,24.6017,112900.0
2011-03-22 13:00:00,38.23,38.25,38.16,38.24,141400.0,24.6017,24.6146,24.5566,24.6081,141400.0
2011-03-22 13:05:00,38.24,38.25,38.2,38.24,84900.0,24.6081,24.6146,24.5824,24.6081,84900.0
2011-03-22 13:10:00,38.24,38.25,38.2,38.22,168200.0,24.6081,24.6146,24.5824,24.5953,168200.0
2011-03-22 13:15:00,38.22,38.25,38.14,38.15,206300.0,24.5953,24.6146,24.5438,24.5502,206300.0
2011-03-22 13:20:00,38.15,38.16,38.03,38.04,376000.0,24.5502,24.5566,24.473,24.4794,376000.0
2011-03-22 13:25:00,38.04,38.05,37.95,38.03,423700.0,24.4794,24.4859,24.4215,24.473,423700.0
2011-03-22 13:30:00,38.04,38.11,38.01,38.04,191800.0,24.4794,24.5245,24.4601,24.4794,191800.0
2011-03-22 13:35:00,38.04,38.1,37.98,38.02,187000.0,24.4794,24.518,24.4408,24.4665,187000.0
2011-03-22 13:40:00,38.03,38.08,38.0,38.04,98800.0,24.473,24.5052,24.4537,24.4794,98800.0
2011-03-22 13:45:00,38.05,38.1,38.02,38.06,114600.0,24.4859,24.518,24.4665,24.4923,114600.0
2011-03-22 13:50:00,38.07,38.11,38.05,38.06,110700.0,24.4987,24.5245,24.4859,24.4923,110700.0
2011-03-22 13:55:00,38.06,38.18,38.06,38.08,264500.0,24.4923,24.5695,24.4923,24.5052,264500.0
2011-03-22 14:00:00,38.08,38.09,38.05,38.07,90200.0,24.5052,24.5116,24.4859,24.4987,90200.0
2011-03-22 14:05:00,38.07,38.09,37.91,37.93,241100.0,24.4987,24.5116,24.3958,24.4086,241100.0
2011-03-22 14:10:00,37.94,38.02,37.91,37.93,219800.0,24.4151,24.4665,24.3958,24.4086,219800.0
2011-03-22 14:15:00,37.92,37.96,37.82,37.86,257300.0,24.4022,24.4279,24.3378,24.3636,257300.0
2011-03-22 14:20:00,37.86,37.93,37.8,37.92,210000.0,24.3636,24.4086,24.325,24.4022,210000.0
2011-03-22 14:25:00,37.92,38.01,37.9,37.91,155200.0,24.4022,24.4601,24.3893,24.3958,155200.0
2011-03-22 14:30:00,37.91,38.01,37.9,38.0,156800.0,24.3958,24.4601,24.3893,24.4537,156800.0
2011-03-22 14:35:00,38.0,38.0,37.94,37.97,94200.0,24.4537,24.4537,24.4151,24.4344,94200.0
2011-03-22 14:40:00,37.98,37.99,37.94,37.99,79000.0,24.4408,24.4472,24.4151,24.4472,79000.0
2011-03-22 14:45:00,37.99,38.04,37.85,37.87,268600.0,24.4472,24.4794,24.3572,24.37,268600.0
2011-03-22 14:50:00,37.87,37.95,37.85,37.95,119100.0,24.37,24.4215,24.3572,24.4215,119100.0
2011-03-22 14:55:00,37.95,38.22,37.94,38.01,280500.0,24.4215,24.5953,24.4151,24.4601,280500.0
2011-03-22 15:00:00,38.01,38.02,37.9,37.93,200700.0,24.4601,24.4665,24.3893,24.4086,200700.0
2011-03-22 15:05:00,37.93,37.99,37.91,37.95,132300.0,24.4086,24.4472,24.3958,24.4215,132300.0
2011-03-22 15:10:00,37.95,38.05,37.91,38.03,323500.0,24.4215,24.4859,24.3958,24.473,323500.0
2011-03-22 15:15:00,38.03,38.05,38.0,38.03,191700.0,24.473,24.4859,24.4537,24.473,191700.0
2011-03-22 15:20:00,38.02,38.04,38.0,38.04,180100.0,24.4665,24.4794,24.4537,24.4794,180100.0
2011-03-22 15:25:00,38.04,38.13,38.03,38.09,257800.0,24.4794,24.5373,24.473,24.5116,257800.0
2011-03-22 15:30:00,38.08,38.13,38.04,38.11,267700.0,24.5052,24.5373,24.4794,24.5245,267700.0
2011-03-22 15:35:00,38.1,38.18,38.07,38.15,398700.0,24.518,24.5695,24.4987,24.5502,398700.0
2011-03-22 15:40:00,38.15,38.16,38.1,38.12,205800.0,24.5502,24.5566,24.518,24.5309,205800.0
2011-03-22 15:45:00,38.13,38.17,38.04,38.05,352900.0,24.5373,24.5631,24.4794,24.4859,352900.0
2011-03-22 15:50:00,38.05,38.09,38.0,38.0,287800.0,24.4859,24.5116,24.4537,24.4537,287800.0
2011-03-22 15:55:00,38.01,38.12,38.0,38.08,777300.0,24.4601,24.5309,24.4537,24.5052,777300.0
2011-03-23 09:30:00,37.9,38.04,37.64,37.71,552600.0,24.3893,24.4794,24.222,24.2671,552600.0
2011-03-23 09:35:00,37.7,37.87,37.62,37.72,377100.0,24.2606,24.37,24.2091,24.2735,377100.0
2011-03-23 09:40:00,37.72,37.75,37.44,37.61,612100.0,24.2735,24.2928,24.0933,24.2027,612100.0
2011-03-23 09:45:00,37.6,37.8,37.56,37.59,329600.0,24.1963,24.325,24.1705,24.1898,329600.0
2011-03-23 09:50:00,37.6,37.77,37.59,37.69,197700.0,24.1963,24.3057,24.1898,24.2542,197700.0
2011-03-23 09:55:00,37.69,37.91,37.68,37.73,294200.0,24.2542,24.3958,24.2478,24.2799,294200.0
2011-03-23 10:00:00,37.75,37.79,37.59,37.73,298900.0,24.2928,24.3185,24.1898,24.2799,298900.0
2011-03-23 10:05:00,37.73,37.87,37.66,37.84,247300.0,24.2799,24.37,24.2349,24.3507,247300.0
2011-03-23 10:10:00,37.85,37.85,37.71,37.82,207000.0,24.3572,24.3572,24.2671,24.3378,207000.0
2011-03-23 10:15:00,37.82,38.0,37.8,37.98,439800.0,24.3378,24.4537,24.325,24.4408,439800.0
2011-03-23 10:20:00,37.98,38.14,37.97,38.08,508500.0,24.4408,24.5438,24.4344,24.5052,508500.0
2011-03-23 10:25:00,38.08,38.09,37.93,38.0,338200.0,24.5052,24.5116,24.4086,24.4537,338200.0
2011-03-23 10:30:00,37.99,38.12,37.99,38.06,242600.0,24.4472,24.5309,24.4472,24.4923,242600.0
2011-03-23 10:35:00,38.06,38.1,37.9,38.0,237000.0,24.4923,24.518,24.3893,24.4537,237000.0
2011-03-23 10:40:00,38.0,38.04,37.92,38.03,147100.0,24.4537,24.4794,24.4022,24.473,147100.0
2011-03-23 10:45:00,38.03,38.1,37.94,38.04,211900.0,24.473,24.518,24.4151,24.4794,211900.0
2011-03-23 10:50:00,38.04,38.53,38.03,38.41,983200.0,24.4794,24.7947,24.473,24.7175,983200.0
2011-03-23 10:55:00,38.41,38.44,38.22,38.34,467500.0,24.7175,24.7368,24.5953,24.6725,467500.0
2011-03-23 11:00:00,38.33,38.47,38.31,38.41,241400.0,24.666,24.7561,24.6532,24.7175,241400.0
2011-03-23 11:05:00,38.42,38.49,38.37,38.47,233900.0,24.724,24.769,24.6918,24.7561,233900.0
2011-03-23 11:10:00,38.47,38.71,38.45,38.66,400000.0,24.7561,24.9106,24.7433,24.8784,400000.0
2011-03-23 11:15:00,38.65,38.69,38.54,38.61,325200.0,24.872,24.8977,24.8012,24.8462,325200.0
2011-03-23 11:20:00,38.61,38.63,38.41,38.51,221000.0,24.8462,24.8591,24.7175,24.7819,221000.0
2011-03-23 11:25:00,38.51,38.69,38.47,38.65,248000.0,24.7819,24.8977,24.7561,24.872,248000.0
2011-03-23 11:30:00,38.66,38.78,38.65,38.71,279700.0,24.8784,24.9556,24.872,24.9106,279700.0
2011-03-23 11:35:00,38.71,38.82,38.68,38.78,296000.0,24.9106,24.9814,24.8913,24.9556,296000.0
2011-03-23 11:40:00,38.79,38.95,38.76,38.82,562800.0,24.9621,25.065,24.9428,24.9814,562800.0
2011-03-23 11:45:00,38.82,38.91,38.78,38.87,248400.0,24.9814,25.0393,24.9556,25.0135,248400.0
2011-03-23 11:50:00,38.86,38.89,38.76,38.85,173400.0,25.0071,25.0264,24.9428,25.0007,173400.0
2011-03-23 11:55:00,38.84,38.85,38.65,38.68,234800.0,24.9942,25.0007,24.872,24.8913,234800.0
2011-03-23 12:00:00,38.69,38.78,38.67,38.75,162100.0,24.8977,24.9556,24.8848,24.9363,162100.0
2011-03-23 12:05:00,38.75,38.8,38.65,38.65,106300.0,24.9363,24.9685,24.872,24.872,106300.0
2011-03-23 12:10:00,38.65,38.76,38.65,38.74,103900.0,24.872,24.9428,24.872,24.9299,103900.0
2011-03-23 12:15:00,38.75,38.76,38.7,38.73,59200.0,24.9363,24.9428,24.9041,24.9234,59200.0
2011-03-23 12:20:00,38.73,38.79,38.72,38.79,114600.0,24.9234,24.9621,24.917,24.9621,114600.0
2011-03-23 12:25:00,38.79,38.93,38.78,38.9,223900.0,24.9621,25.0521,24.9556,25.0328,223900.0
2011-03-23 12:30:00,38.91,38.97,38.8,38.82,175400.0,25.0393,25.0779,24.9685,24.9814,175400.0
2011-03-23 12:35:00,38.83,38.83,38.75,38.78,142100.0,24.9878,24.9878,24.9363,24.9556,142100.0
2011-03-23 12:40:00,38.79,38.85,38.78,38.78,92100.0,24.9621,25.0007,24.9556,24.9556,92100.0
2011-03-23 12:45:00,38.78,38.82,38.76,38.79,76300.0,24.9556,24.9814,24.9428,24.9621,76300.0
2011-03-23 12:50:00,38.78,38.82,38.66,38.68,99400.0,24.9556,24.9814,24.8784,24.8913,99400.0
2011-03-23 12:55:00,38.68,38.72,38.64,38.69,161100.0,24.8913,24.917,24.8655,24.8977,161100.0
2011-03-23 13:00:00,38.68,38.71,38.59,38.66,163700.0,24.8913,24.9106,24.8334,24.8784,163700.0
2011-03-23 13:05:00,38.66,38.66,38.52,38.54,139900.0,24.8784,24.8784,24.7883,24.8012,139900.0
2011-03-23 13:10:00,38.54,38.58,38.52,38.58,97700.0,24.8012,24.8269,24.7883,24.8269,97700.0
2011-03-23 13:15:00,38.58,38.75,38.57,38.69,219800.0,24.8269,24.9363,24.8205,24.8977,219800.0
2011-03-23 13:20:00,38.69,38.72,38.64,38.71,354400.0,24.8977,24.917,24.8655,24.9106,354400.0
2011-03-23 13:25:00,38.71,38.81,38.68,38.77,130600.0,24.9106,24.9749,24.8913,24.9492,130600.0
2011-03-23 13:30:00,38.76,38.91,38.75,38.89,220500.0,24.9428,25.0393,24.9363,25.0264,220500.0
2011-03-23 13:35:00,38.89,38.94,38.85,38.85,101000.0,25.0264,25.0586,25.0007,25.0007,101000.0
2011-03-23 13:40:00,38.86,38.97,38.82,38.93,201400.0,25.0071,25.0779,24.9814,25.0521,201400.0
2011-03-23 13:45:00,38.92,38.95,38.85,38.88,162700.0,25.0457,25.065,25.0007,25.02,162700.0
2011-03-23 13:50:00,38.89,38.97,38.88,38.96,189400.0,25.0264,25.0779,25.02,25.0715,189400.0
2011-03-23 13:55:00,38.96,38.97,38.83,38.85,178900.0,25.0715,25.0779,24.9878,25.0007,178900.0
2011-03-23 14:00:00,38.86,38.87,38.73,38.73,300000.0,25.0071,25.0135,24.9234,24.9234,300000.0
2011-03-23 14:05:00,38.73,38.85,38.73,38.83,147500.0,24.9234,25.0007,24.9234,24.9878,147500.0
2011-03-23 14:10:00,38.83,38.88,38.82,38.85,180300.0,24.9878,25.02,24.9814,25.0007,180300.0
2011-03-23 14:15:00,38.85,38.89,38.84,38.85,95900.0,25.0007,25.0264,24.9942,25.0007,95900.0
2011-03-23 14:20:00,38.84,38.89,38.82,38.88,126200.0,24.9942,25.0264,24.9814,25.02,126200.0
2011-03-23 14:25:00,38.87,39.0,38.87,38.99,320600.0,25.0135,25.0972,25.0135,25.0908,320600.0
2011-03-23 14:30:00,38.99,39.07,38.96,39.02,546500.0,25.0908,25.1422,25.0715,25.1101,546500.0
2011-03-23 14:35:00,39.01,39.06,38.96,39.02,257500.0,25.1036,25.1358,25.0715,25.1101,257500.0
2011-03-23 14:40:00,39.03,39.12,39.02,39.12,308700.0,25.1165,25.1744,25.1101,25.1744,308700.0
2011-03-23 14:45:00,39.11,39.16,39.08,39.15,314900.0,25.168,25.2002,25.1487,25.1937,314900.0
2011-03-23 14:50:00,39.15,39.3,39.14,39.28,601300.0,25.1937,25.2903,25.1873,25.2774,601300.0
2011-03-23 14:55:00,39.28,39.28,39.12,39.17,317500.0,25.2774,25.2774,25.1744,25.2066,317500.0
2011-03-23 15:00:00,39.17,39.23,39.14,39.2,149700.0,25.2066,25.2452,25.1873,25.2259,149700.0
2011-03-23 15:05:00,39.2,39.2,39.11,39.13,189700.0,25.2259,25.2259,25.168,25.1809,189700.0
2011-03-23 15:10:00,39.12,39.19,39.08,39.17,216100.0,25.1744,25.2195,25.1487,25.2066,216100.0
2011-03-23 15:15:00,39.17,39.24,39.17,39.2,178000.0,25.2066,25.2516,25.2066,25.2259,178000.0
2011-03-23 15:20:00,39.2,39.24,39.15,39.17,273400.0,25.2259,25.2516,25.1937,25.2066,273400.0
2011-03-23 15:25:00,39.16,39.29,39.15,39.28,345000.0,25.2002,25.2838,25.1937,25.2774,345000.0
2011-03-23 15:30:00,39.28,39.3,39.11,39.13,448000.0,25.2774,25.2903,25.168,25.1809,448000.0
2011-03-23 15:35:00,39.12,39.14,39.08,39.09,290200.0,25.1744,25.1873,25.1487,25.1551,290200.0
2011-03-23 15:40:00,39.09,39.1,39.03,39.05,299200.0,25.1551,25.1615,25.1165,25.1294,299200.0
2011-03-23 15:45:00,39.06,39.06,38.98,39.05,368800.0,25.1358,25.1358,25.0843,25.1294,368800.0
2011-03-23 15:50:00,39.05,39.15,39.04,39.11,497000.0,25.1294,25.1937,25.1229,25.168,497000.0
2011-03-23 15:55:00,39.11,39.12,39.0,39.04,636200.0,25.168,25.1744,25.0972,25.1229,636200.0
2011-03-24 09:30:00,39.72,39.75,39.52,39.55,752800.0,25.5605,25.5798,25.4318,25.4511,752800.0
2011-03-24 09:35:00,39.56,39.6,39.18,39.19,551400.0,25.4576,25.4833,25.213,25.2195,551400.0
2011-03-24 09:40:00,39.18,39.48,39.07,39.33,771400.0,25.213,25.4061,25.1422,25.3096,771400.0
2011-03-24 09:45:00,39.34,39.66,39.25,39.44,759400.0,25.316,25.5219,25.2581,25.3803,759400.0
2011-03-24 09:50:00,39.46,39.65,39.39,39.58,552100.0,25.3932,25.5155,25.3482,25.4704,552100.0
2011-03-24 09:55:00,39.58,39.6,39.39,39.41,392500.0,25.4704,25.4833,25.3482,25.361,392500.0
2011-03-24 10:00:00,39.4,39.5,39.26,39.46,419600.0,25.3546,25.419,25.2645,25.3932,419600.0
2011-03-24 10:05:00,39.47,39.54,39.41,39.44,293000.0,25.3996,25.4447,25.361,25.3803,293000.0
2011-03-24 10:10:00,39.45,39.46,39.2,39.31,402500.0,25.3868,25.3932,25.2259,25.2967,402500.0
2011-03-24 10:15:00,39.31,39.37,39.3,39.37,183500.0,25.2967,25.3353,25.2903,25.3353,183500.0
2011-03-24 10:20:00,39.36,39.56,39.36,39.55,347200.0,25.3289,25.4576,25.3289,25.4511,347200.0
2011-03-24 10:25:00,39.54,39.82,39.52,39.74,553500.0,25.4447,25.6249,25.4318,25.5734,553500.0
2011-03-24 10:30:00,39.75,39.87,39.66,39.84,423600.0,25.5798,25.6571,25.5219,25.6378,423600.0
2011-03-24 10:35:00,39.85,39.86,39.75,39.79,234700.0,25.6442,25.6506,25.5798,25.6056,234700.0
2011-03-24 10:40:00,39.79,39.88,39.76,39.8,406500.0,25.6056,25.6635,25.5863,25.612,406500.0
2011-03-24 10:45:00,39.8,39.83,39.72,39.73,257700.0,25.612,25.6313,25.5605,25.567,257700.0
2011-03-24 10:50:00,39.73,39.81,39.71,39.77,195100.0,25.567,25.6184,25.5541,25.5927,195100.0
2011-03-24 10:55:00,39.77,39.86,39.77,39.85,430500.0,25.5927,25.6506,25.5927,25.6442,430500.0
2011-03-24 11:00:00,39.85,40.14,39.84,40.04,822200.0,25.6442,25.8308,25.6378,25.7665,822200.0
2011-03-24 11:05:00,40.04,40.06,39.91,39.91,283000.0,25.7665,25.7793,25.6828,25.6828,283000.0
2011-03-24 11:10:00,39.91,39.97,39.88,39.89,233300.0,25.6828,25.7214,25.6635,25.6699,233300.0
2011-03-24 11:15:00,39.89,39.98,39.88,39.97,133500.0,25.6699,25.7278,25.6635,25.7214,133500.0
2011-03-24 11:20:00,39.97,40.07,39.94,40.04,252000.0,25.7214,25.7858,25.7021,25.7665,252000.0
2011-03-24 11:25:00,40.05,40.05,40.0,40.04,248200.0,25.7729,25.7729,25.7407,25.7665,248200.0
2011-03-24 11:30:00,40.03,40.09,40.01,40.07,256700.0,25.76,25.7986,25.7471,25.7858,256700.0
2011-03-24 11:35:00,40.07,40.24,40.07,40.23,460100.0,25.7858,25.8952,25.7858,25.8887,460100.0
2011-03-24 11:40:00,40.23,40.48,40.23,40.47,751900.0,25.8887,26.0496,25.8887,26.0432,751900.0
2011-03-24 11:45:00,40.47,40.57,40.43,40.52,824600.0,26.0432,26.1075,26.0174,26.0753,824600.0
2011-03-24 11:50:00,40.52,40.8,40.48,40.73,945800.0,26.0753,26.2555,26.0496,26.2105,945800.0
2011-03-24 11:55:00,40.73,40.93,40.7,40.87,869500.0,26.2105,26.3392,26.1912,26.3006,869500.0
2011-03-24 12:00:00,40.87,41.09,40.8,41.06,1305200.0,26.3006,26.4421,26.2555,26.4228,1305200.0
2011-03-24 12:05:00,41.06,41.14,41.0,41.03,559700.0,26.4228,26.4743,26.3842,26.4035,559700.0
2011-03-24 12:10:00,41.04,41.14,40.96,41.01,570500.0,26.41,26.4743,26.3585,26.3907,570500.0
2011-03-24 12:15:00,41.01,41.08,40.97,41.05,264500.0,26.3907,26.4357,26.3649,26.4164,264500.0
2011-03-24 12:20:00,41.05,41.05,40.87,40.88,482700.0,26.4164,26.4164,26.3006,26.307,482700.0
2011-03-24 12:25:00,40.87,41.0,40.87,40.98,407000.0,26.3006,26.3842,26.3006,26.3714,407000.0
2011-03-24 12:30:00,40.98,40.98,40.89,40.95,249000.0,26.3714,26.3714,26.3134,26.3521,249000.0
2011-03-24 12:35:00,40.94,40.96,40.76,40.88,396900.0,26.3456,26.3585,26.2298,26.307,396900.0
2011-03-24 12:40:00,40.88,40.9,40.79,40.88,228300.0,26.307,26.3199,26.2491,26.307,228300.0
2011-03-24 12:45:00,40.88,41.06,40.87,41.01,304000.0,26.307,26.4228,26.3006,26.3907,304000.0
2011-03-24 12:50:00,41.01,41.03,40.9,40.9,506100.0,26.3907,26.4035,26.3199,26.3199,506100.0
2011-03-24 12:55:00,40.9,41.0,40.89,40.97,409100.0,26.3199,26.3842,26.3134,26.3649,409100.0
2011-03-24 13:00:00,40.97,41.09,40.96,41.08,364700.0,26.3649,26.4421,26.3585,26.4357,364700.0
2011-03-24 13:05:00,41.08,41.2,41.08,41.15,411000.0,26.4357,26.5129,26.4357,26.4808,411000.0
2011-03-24 13:10:00,41.15,41.18,41.09,41.09,174700.0,26.4808,26.5001,26.4421,26.4421,174700.0
2011-03-24 13:15:00,41.09,41.24,41.08,41.2,343800.0,26.4421,26.5387,26.4357,26.5129,343800.0
2011-03-24 13:20:00,41.2,41.23,41.05,41.18,228600.0,26.5129,26.5322,26.4164,26.5001,228600.0
2011-03-24 13:25:00,41.18,41.25,41.11,41.23,265700.0,26.5001,26.5451,26.455,26.5322,265700.0
2011-03-24 13:30:00,41.22,41.3,41.2,41.28,327500.0,26.5258,26.5773,26.5129,26.5644,327500.0
2011-03-24 13:35:00,41.29,41.4,41.27,41.35,441300.0,26.5709,26.6416,26.558,26.6095,441300.0
2011-03-24 13:40:00,41.36,41.36,41.31,41.34,170100.0,26.6159,26.6159,26.5837,26.603,170100.0
2011-03-24 13:45:00,41.34,41.4,41.31,41.36,430500.0,26.603,26.6416,26.5837,26.6159,430500.0
2011-03-24 13:50:00,41.37,41.47,41.35,41.47,301400.0,26.6223,26.6867,26.6095,26.6867,301400.0
2011-03-24 13:55:00,41.47,41.5,41.43,41.47,414800.0,26.6867,26.706,26.6609,26.6867,414800.0
2011-03-24 14:00:00,41.46,41.5,41.44,41.48,338200.0,26.6802,26.706,26.6674,26.6931,338200.0
2011-03-24 14:05:00,41.48,41.49,41.35,41.38,425000.0,26.6931,26.6996,26.6095,26.6288,425000.0
2011-03-24 14:10:00,41.38,41.44,41.33,41.4,283600.0,26.6288,26.6674,26.5966,26.6416,283600.0
2011-03-24 14:15:00,41.4,41.47,41.4,41.46,201100.0,26.6416,26.6867,26.6416,26.6802,201100.0
2011-03-24 14:20:00,41.47,41.58,41.44,41.58,453000.0,26.6867,26.7575,26.6674,26.7575,453000.0
2011-03-24 14:25:00,41.59,41.64,41.57,41.63,417300.0,26.7639,26.7961,26.751,26.7896,417300.0
2011-03-24 14:30:00,41.63,41.67,41.6,41.63,249700.0,26.7896,26.8154,26.7703,26.7896,249700.0
2011-03-24 14:35:00,41.63,41.81,41.61,41.8,515200.0,26.7896,26.9055,26.7768,26.899,515200.0
2011-03-24 14:40:00,41.8,41.92,41.76,41.82,664100.0,26.899,26.9763,26.8733,26.9119,664100.0
2011-03-24 14:45:00,41.81,41.85,41.72,41.78,499200.0,26.9055,26.9312,26.8476,26.8862,499200.0
2011-03-24 14:50:00,41.78,41.79,41.65,41.7,558800.0,26.8862,26.8926,26.8025,26.8347,558800.0
2011-03-24 14:55:00,41.71,41.73,41.65,41.66,352400.0,26.8411,26.854,26.8025,26.809,352400.0
2011-03-24 15:00:00,41.67,41.77,41.67,41.67,291500.0,26.8154,26.8797,26.8154,26.8154,291500.0
2011-03-24 15:05:00,41.68,41.79,41.65,41.78,274600.0,26.8218,26.8926,26.8025,26.8862,274600.0
2011-03-24 15:10:00,41.78,41.78,41.71,41.75,205300.0,26.8862,26.8862,26.8411,26.8669,205300.0
2011-03-24 15:15:00,41.74,41.9,41.72,41.89,499500.0,26.8604,26.9634,26.8476,26.957,499500.0
2011-03-24 15:20:00,41.9,41.9,41.76,41.86,328900.0,26.9634,26.9634,26.8733,26.9377,328900.0
2011-03-24 15:25:00,41.86,41.87,41.76,41.76,334300.0,26.9377,26.9441,26.8733,26.8733,334300.0
2011-03-24 15:30:00,41.77,41.94,41.76,41.93,437800.0,26.8797,26.9891,26.8733,26.9827,437800.0
2011-03-24 15:35:00,41.94,42.0,41.86,41.9,591800.0,26.9891,27.0277,26.9377,26.9634,591800.0
2011-03-24 15:40:00,41.9,41.99,41.88,41.98,475900.0,26.9634,27.0213,26.9505,27.0149,475900.0
2011-03-24 15:45:00,41.97,41.97,41.87,41.91,567400.0,27.0084,27.0084,26.9441,26.9698,567400.0
2011-03-24 15:50:00,41.92,41.95,41.87,41.91,599200.0,26.9763,26.9956,26.9441,26.9698,599200.0
2011-03-24 15:55:00,41.91,41.91,41.82,41.9,1409100.0,26.9698,26.9698,26.9119,26.9634,1409100.0
2011-03-25 09:30:00,43.17,43.18,42.75,43.12,1743100.0,27.7807,27.7871,27.5104,27.7485,1743100.0
2011-03-25 09:35:00,43.12,43.5,42.94,43.42,1819400.0,27.7485,27.993,27.6327,27.9415,1819400.0
2011-03-25 09:40:00,43.42,43.44,43.07,43.15,1808600.0,27.9415,27.9544,27.7163,27.7678,1808600.0
2011-03-25 09:45:00,43.16,43.23,43.07,43.1,844500.0,27.7742,27.8193,27.7163,27.7356,844500.0
2011-03-25 09:50:00,43.11,43.25,42.98,43.25,934000.0,27.7421,27.8321,27.6584,27.8321,934000.0
2011-03-25 09:55:00,43.24,43.34,43.02,43.16,920000.0,27.8257,27.8901,27.6841,27.7742,920000.0
2011-03-25 10:00:00,43.15,43.2,42.91,42.98,1210200.0,27.7678,27.8,27.6134,27.6584,1210200.0
2011-03-25 10:05:00,42.98,43.05,42.84,42.96,844700.0,27.6584,27.7034,27.5683,27.6455,844700.0
2011-03-25 10:10:00,42.96,43.05,42.84,42.94,757000.0,27.6455,27.7034,27.5683,27.6327,757000.0
2011-03-25 10:15:00,42.94,42.95,42.5,42.64,1322000.0,27.6327,27.6391,27.3495,27.4396,1322000.0
2011-03-25 10:20:00,42.64,42.88,42.63,42.86,813300.0,27.4396,27.594,27.4332,27.5812,813300.0
2011-03-25 10:25:00,42.86,42.98,42.77,42.92,458500.0,27.5812,27.6584,27.5233,27.6198,458500.0
2011-03-25 10:30:00,42.93,43.1,42.88,43.05,665100.0,27.6262,27.7356,27.594,27.7034,665100.0
2011-03-25 10:35:00,43.05,43.08,42.9,42.91,404400.0,27.7034,27.7227,27.6069,27.6134,404400.0
2011-03-25 10:40:00,42.92,43.02,42.86,42.87,326300.0,27.6198,27.6841,27.5812,27.5876,326300.0
2011-03-25 10:45:00,42.87,42.89,42.77,42.82,471300.0,27.5876,27.6005,27.5233,27.5554,471300.0
2011-03-25 10:50:00,42.81,42.95,42.74,42.87,358200.0,27.549,27.6391,27.504,27.5876,358200.0
2011-03-25 10:55:00,42.87,42.91,42.71,42.77,204500.0,27.5876,27.6134,27.4846,27.5233,204500.0
2011-03-25 11:00:00,42.77,42.85,42.69,42.73,322100.0,27.5233,27.5747,27.4718,27.4975,322100.0
2011-03-25 11:05:00,42.73,42.77,42.64,42.67,417800.0,27.4975,27.5233,27.4396,27.4589,417800.0
2011-03-25 11:10:00,42.67,42.76,42.61,42.74,528300.0,27.4589,27.5168,27.4203,27.504,528300.0
2011-03-25 11:15:00,42.73,42.75,42.66,42.66,185600.0,27.4975,27.5104,27.4525,27.4525,185600.0
2011-03-25 11:20:00,42.66,42.7,42.6,42.64,258000.0,27.4525,27.4782,27.4139,27.4396,258000.0
2011-03-25 11:25:00,42.63,42.77,42.6,42.7,235500.0,27.4332,27.5233,27.4139,27.4782,235500.0
2011-03-25 11:30:00,42.69,42.71,42.65,42.68,116000.0,27.4718,27.4846,27.446,27.4653,116000.0
2011-03-25 11:35:00,42.68,42.79,42.63,42.77,272000.0,27.4653,27.5361,27.4332,27.5233,272000.0
2011-03-25 11:40:00,42.77,42.88,42.67,42.78,355200.0,27.5233,27.594,27.4589,27.5297,355200.0
2011-03-25 11:45:00,42.78,42.87,42.75,42.78,271200.0,27.5297,27.5876,27.5104,27.5297,271200.0
2011-03-25 11:50:00,42.78,42.95,42.72,42.93,412400.0,27.5297,27.6391,27.4911,27.6262,412400.0
2011-03-25 11:55:00,42.93,43.03,42.82,42.87,582200.0,27.6262,27.6906,27.5554,27.5876,582200.0
2011-03-25 12:00:00,42.86,42.93,42.82,42.86,148300.0,27.5812,27.6262,27.5554,27.5812,148300.0
2011-03-25 12:05:00,42.87,42.92,42.78,42.8,245600.0,27.5876,27.6198,27.5297,27.5426,245600.0
2011-03-25 12:10:00,42.8,42.87,42.7,42.84,317100.0,27.5426,27.5876,27.4782,27.5683,317100.0
2011-03-25 12:15:00,42.84,42.87,42.74,42.74,135900.0,27.5683,27.5876,27.504,27.504,135900.0
2011-03-25 12:20:00,42.74,42.75,42.7,42.73,135800.0,27.504,27.5104,27.4782,27.4975,135800.0
2011-03-25 12:25:00,42.72,42.73,42.62,42.72,178700.0,27.4911,27.4975,27.4267,27.4911,178700.0
2011-03-25 12:30:00,42.73,42.74,42.55,42.56,362800.0,27.4975,27.504,27.3817,27.3881,362800.0
2011-03-25 12:35:00,42.55,42.63,42.5,42.61,350800.0,27.3817,27.4332,27.3495,27.4203,350800.0
2011-03-25 12:40:00,42.62,42.72,42.61,42.67,199400.0,27.4267,27.4911,27.4203,27.4589,199400.0
2011-03-25 12:45:00,42.67,42.75,42.65,42.71,184300.0,27.4589,27.5104,27.446,27.4846,184300.0
2011-03-25 12:50:00,42.72,42.73,42.64,42.69,182900.0,27.4911,27.4975,27.4396,27.4718,182900.0
2011-03-25 12:55:00,42.69,42.72,42.66,42.67,142300.0,27.4718,27.4911,27.4525,27.4589,142300.0
2011-03-25 13:00:00,42.67,42.7,42.4,42.47,742900.0,27.4589,27.4782,27.2852,27.3302,742900.0
2011-03-25 13:05:00,42.47,42.52,42.42,42.47,337900.0,27.3302,27.3624,27.298,27.3302,337900.0
2011-03-25 13:10:00,42.47,42.49,42.3,42.32,323600.0,27.3302,27.3431,27.2208,27.2337,323600.0
2011-03-25 13:15:00,42.32,42.48,42.24,42.39,595600.0,27.2337,27.3366,27.1822,27.2787,595600.0
2011-03-25 13:20:00,42.38,42.54,42.34,42.49,221100.0,27.2723,27.3752,27.2465,27.3431,221100.0
2011-03-25 13:25:00,42.49,42.55,42.45,42.55,146300.0,27.3431,27.3817,27.3173,27.3817,146300.0
2011-03-25 13:30:00,42.55,42.62,42.46,42.53,320100.0,27.3817,27.4267,27.3238,27.3688,320100.0
2011-03-25 13:35:00,42.53,42.57,42.43,42.56,202100.0,27.3688,27.3946,27.3045,27.3881,202100.0
2011-03-25 13:40:00,42.56,42.6,42.49,42.58,207100.0,27.3881,27.4139,27.3431,27.401,207100.0
2011-03-25 13:45:00,42.58,42.71,42.56,42.63,194400.0,27.401,27.4846,27.3881,27.4332,194400.0
2011-03-25 13:50:00,42.63,42.65,42.56,42.59,178000.0,27.4332,27.446,27.3881,27.4074,178000.0
2011-03-25 13:55:00,42.59,42.6,42.42,42.43,246700.0,27.4074,27.4139,27.298,27.3045,246700.0
2011-03-25 14:00:00,42.43,42.43,42.33,42.36,332200.0,27.3045,27.3045,27.2401,27.2594,332200.0
2011-03-25 14:05:00,42.37,42.38,42.32,42.35,186900.0,27.2659,27.2723,27.2337,27.253,186900.0
2011-03-25 14:10:00,42.36,42.37,42.32,42.35,118900.0,27.2594,27.2659,27.2337,27.253,118900.0
2011-03-25 14:15:00,42.35,42.39,42.25,42.26,323800.0,27.253,27.2787,27.1886,27.1951,323800.0
2011-03-25 14:20:00,42.26,42.39,42.26,42.36,239700.0,27.1951,27.2787,27.1951,27.2594,239700.0
2011-03-25 14:25:00,42.36,42.39,42.32,42.32,160300.0,27.2594,27.2787,27.2337,27.2337,160300.0
2011-03-25 14:30:00,42.34,42.35,42.29,42.32,232300.0,27.2465,27.253,27.2144,27.2337,232300.0
2011-03-25 14:35:00,42.32,42.37,42.29,42.36,164600.0,27.2337,27.2659,27.2144,27.2594,164600.0
2011-03-25 14:40:00,42.36,42.38,42.32,42.34,124200.0,27.2594,27.2723,27.2337,27.2465,124200.0
2011-03-25 14:45:00,42.33,42.42,42.33,42.38,185800.0,27.2401,27.298,27.2401,27.2723,185800.0
2011-03-25 14:50:00,42.38,42.55,42.37,42.49,482000.0,27.2723,27.3817,27.2659,27.3431,482000.0
2011-03-25 14:55:00,42.5,42.56,42.47,42.52,203900.0,27.3495,27.3881,27.3302,27.3624,203900.0
2011-03-25 15:00:00,42.5,42.51,42.32,42.37,361100.0,27.3495,27.3559,27.2337,27.2659,361100.0
2011-03-25 15:05:00,42.37,42.47,42.32,42.44,334500.0,27.2659,27.3302,27.2337,27.3109,334500.0
2011-03-25 15:10:00,42.43,42.6,42.43,42.6,411500.0,27.3045,27.4139,27.3045,27.4139,411500.0
2011-03-25 15:15:00,42.6,42.6,42.52,42.55,263600.0,27.4139,27.4139,27.3624,27.3817,263600.0
2011-03-25 15:20:00,42.55,42.64,42.52,42.54,358100.0,27.3817,27.4396,27.3624,27.3752,358100.0
2011-03-25 15:25:00,42.54,42.58,42.46,42.49,339200.0,27.3752,27.401,27.3238,27.3431,339200.0
2011-03-25 15:30:00,42.49,42.62,42.48,42.6,363400.0,27.3431,27.4267,27.3366,27.4139,363400.0
2011-03-25 15:35:00,42.6,42.62,42.53,42.61,359200.0,27.4139,27.4267,27.3688,27.4203,359200.0
2011-03-25 15:40:00,42.61,42.79,42.61,42.77,685000.0,27.4203,27.5361,27.4203,27.5233,685000.0
2011-03-25 15:45:00,42.77,42.77,42.59,42.62,588500.0,27.5233,27.5233,27.4074,27.4267,588500.0
2011-03-25 15:50:00,42.61,42.62,42.51,42.55,348700.0,27.4203,27.4267,27.3559,27.3817,348700.0
2011-03-25 15:55:00,42.55,42.62,42.51,42.59,669600.0,27.3817,27.4267,27.3559,27.4074,669600.0
2011-03-28 09:30:00,43.13,43.14,42.75,42.85,693500.0,27.7549,27.7614,27.5104,27.5747,693500.0
2011-03-28 09:35:00,42.85,42.87,42.54,42.78,655000.0,27.5747,27.5876,27.3752,27.5297,655000.0
2011-03-28 09:40:00,42.77,42.79,42.41,42.43,544500.0,27.5233,27.5361,27.2916,27.3045,544500.0
2011-03-28 09:45:00,42.41,42.54,42.35,42.35,513900.0,27.2916,27.3752,27.253,27.253,513900.0
2011-03-28 09:50:00,42.35,42.5,42.25,42.3,457100.0,27.253,27.3495,27.1886,27.2208,457100.0
2011-03-28 09:55:00,42.3,42.5,42.28,42.35,315300.0,27.2208,27.3495,27.2079,27.253,315300.0
2011-03-28 10:00:00,42.37,42.44,42.0,42.03,949000.0,27.2659,27.3109,27.0277,27.0471,949000.0
2011-03-28 10:05:00,42.03,42.22,41.95,42.17,611700.0,27.0471,27.1693,26.9956,27.1371,611700.0
2011-03-28 10:10:00,42.17,42.27,42.05,42.26,295100.0,27.1371,27.2015,27.0599,27.1951,295100.0
2011-03-28 10:15:00,42.27,42.37,42.17,42.26,324400.0,27.2015,27.2659,27.1371,27.1951,324400.0
2011-03-28 10:20:00,42.27,42.41,42.27,42.37,182200.0,27.2015,27.2916,27.2015,27.2659,182200.0
2011-03-28 10:25:00,42.37,42.43,42.26,42.32,293500.0,27.2659,27.3045,27.1951,27.2337,293500.0
2011-03-28 10:30:00,42.31,42.4,42.26,42.33,173500.0,27.2272,27.2852,27.1951,27.2401,173500.0
2011-03-28 10:35:00,42.33,42.41,42.21,42.24,300700.0,27.2401,27.2916,27.1629,27.1822,300700.0
2011-03-28 10:40:00,42.24,42.37,42.22,42.34,123600.0,27.1822,27.2659,27.1693,27.2465,123600.0
2011-03-28 10:45:00,42.34,42.38,42.24,42.26,120100.0,27.2465,27.2723,27.1822,27.1951,120100.0
2011-03-28 10:50:00,42.27,42.31,42.12,42.14,187600.0,27.2015,27.2272,27.105,27.1178,187600.0
2011-03-28 10:55:00,42.15,42.22,42.09,42.13,205100.0,27.1243,27.1693,27.0857,27.1114,205100.0
2011-03-28 11:00:00,42.14,42.18,42.07,42.13,177900.0,27.1178,27.1436,27.0728,27.1114,177900.0
2011-03-28 11:05:00,42.13,42.15,42.07,42.11,119800.0,27.1114,27.1243,27.0728,27.0985,119800.0
2011-03-28 11:10:00,42.11,42.13,42.0,42.01,308500.0,27.0985,27.1114,27.0277,27.0342,308500.0
2011-03-28 11:15:00,42.01,42.03,41.88,41.9,388400.0,27.0342,27.0471,26.9505,26.9634,388400.0
2011-03-28 11:20:00,41.91,41.95,41.83,41.93,276800.0,26.9698,26.9956,26.9184,26.9827,276800.0
2011-03-28 11:25:00,41.92,42.15,41.92,42.14,234600.0,26.9763,27.1243,26.9763,27.1178,234600.0
2011-03-28 11:30:00,42.13,42.18,42.03,42.1,164700.0,27.1114,27.1436,27.0471,27.0921,164700.0
2011-03-28 11:35:00,42.1,42.1,41.85,41.94,330000.0,27.0921,27.0921,26.9312,26.9891,330000.0
2011-03-28 11:40:00,41.94,41.94,41.78,41.79,288700.0,26.9891,26.9891,26.8862,26.8926,288700.0
2011-03-28 11:45:00,41.79,41.86,41.69,41.83,371400.0,26.8926,26.9377,26.8283,26.9184,371400.0
2011-03-28 11:50:00,41.83,41.89,41.78,41.86,185500.0,26.9184,26.957,26.8862,26.9377,185500.0
2011-03-28 11:55:00,41.86,41.88,41.8,41.86,94300.0,26.9377,26.9505,26.899,26.9377,94300.0
2011-03-28 12:00:00,41.86,41.94,41.82,41.92,145400.0,26.9377,26.9891,26.9119,26.9763,145400.0
2011-03-28 12:05:00,41.91,41.93,41.85,41.87,125100.0,26.9698,26.9827,26.9312,26.9441,125100.0
2011-03-28 12:10:00,41.88,41.89,41.76,41.83,198300.0,26.9505,26.957,26.8733,26.9184,198300.0
2011-03-28 12:15:00,41.83,41.85,41.75,41.82,202100.0,26.9184,26.9312,26.8669,26.9119,202100.0
2011-03-28 12:20:00,41.82,41.88,41.78,41.8,151400.0,26.9119,26.9505,26.8862,26.899,151400.0
2011-03-28 12:25:00,41.8,41.9,41.78,41.86,247400.0,26.899,26.9634,26.8862,26.9377,247400.0
2011-03-28 12:30:00,41.86,42.02,41.86,41.99,216500.0,26.9377,27.0406,26.9377,27.0213,216500.0
2011-03-28 12:35:00,41.98,42.04,41.94,41.98,295300.0,27.0149,27.0535,26.9891,27.0149,295300.0
2011-03-28 12:40:00,41.98,42.01,41.89,41.92,118300.0,27.0149,27.0342,26.957,26.9763,118300.0
2011-03-28 12:45:00,41.92,41.95,41.89,41.91,115100.0,26.9763,26.9956,26.957,26.9698,115100.0
2011-03-28 12:50:00,41.91,41.93,41.84,41.9,160400.0,26.9698,26.9827,26.9248,26.9634,160400.0
2011-03-28 12:55:00,41.89,41.9,41.78,41.82,185600.0,26.957,26.9634,26.8862,26.9119,185600.0
2011-03-28 13:00:00,41.83,41.88,41.76,41.8,145700.0,26.9184,26.9505,26.8733,26.899,145700.0
2011-03-28 13:05:00,41.8,41.92,41.79,41.86,137400.0,26.899,26.9763,26.8926,26.9377,137400.0
2011-03-28 13:10:00,41.86,41.89,41.83,41.89,109900.0,26.9377,26.957,26.9184,26.957,109900.0
2011-03-28 13:15:00,41.88,41.89,41.78,41.8,117800.0,26.9505,26.957,26.8862,26.899,117800.0
2011-03-28 13:20:00,41.78,41.83,41.76,41.77,110700.0,26.8862,26.9184,26.8733,26.8797,110700.0
2011-03-28 13:25:00,41.78,41.84,41.76,41.79,82700.0,26.8862,26.9248,26.8733,26.8926,82700.0
2011-03-28 13:30:00,41.79,41.8,41.65,41.68,262300.0,26.8926,26.899,26.8025,26.8218,262300.0
2011-03-28 13:35:00,41.68,41.79,41.68,41.72,209000.0,26.8218,26.8926,26.8218,26.8476,209000.0
2011-03-28 13:40:00,41.72,41.76,41.7,41.74,83000.0,26.8476,26.8733,26.8347,26.8604,83000.0
2011-03-28 13:45:00,41.75,41.77,41.62,41.66,207700.0,26.8669,26.8797,26.7832,26.809,207700.0
2011-03-28 13:50:00,41.66,41.67,41.53,41.55,304000.0,26.809,26.8154,26.7253,26.7382,304000.0
2011-03-28 13:55:00,41.55,41.73,41.54,41.7,305400.0,26.7382,26.854,26.7317,26.8347,305400.0
2011-03-28 14:00:00,41.71,41.76,41.66,41.74,313000.0,26.8411,26.8733,26.809,26.8604,313000.0
2011-03-28 14:05:00,41.74,41.74,41.63,41.64,110300.0,26.8604,26.8604,26.7896,26.7961,110300.0
2011-03-28 14:10:00,41.63,41.67,41.6,41.67,92300.0,26.7896,26.8154,26.7703,26.8154,92300.0
2011-03-28 14:15:00,41.67,41.77,41.63,41.74,210600.0,26.8154,26.8797,26.7896,26.8604,210600.0
2011-03-28 14:20:00,41.73,41.82,41.72,41.82,231900.0,26.854,26.9119,26.8476,26.9119,231900.0
2011-03-28 14:25:00,41.82,41.89,41.75,41.86,149100.0,26.9119,26.957,26.8669,26.9377,149100.0
2011-03-28 14:30:00,41.87,41.95,41.86,41.95,116000.0,26.9441,26.9956,26.9377,26.9956,116000.0
2011-03-28 14:35:00,41.94,41.97,41.9,41.92,219000.0,26.9891,27.0084,26.9634,26.9763,219000.0
2011-03-28 14:40:00,41.92,42.03,41.87,41.89,239100.0,26.9763,27.0471,26.9441,26.957,239100.0
2011-03-28 14:45:00,41.89,41.92,41.85,41.9,153900.0,26.957,26.9763,26.9312,26.9634,153900.0
2011-03-28 14:50:00,41.9,41.93,41.83,41.86,146300.0,26.9634,26.9827,26.9184,26.9377,146300.0
2011-03-28 14:55:00,41.86,41.87,41.82,41.84,122000.0,26.9377,26.9441,26.9119,26.9248,122000.0
2011-03-28 15:00:00,41.84,42.0,41.82,41.95,168200.0,26.9248,27.0277,26.9119,26.9956,168200.0
2011-03-28 15:05:00,41.96,42.03,41.92,41.99,262100.0,27.002,27.0471,26.9763,27.0213,262100.0
2011-03-28 15:10:00,41.98,42.13,41.98,42.12,272100.0,27.0149,27.1114,27.0149,27.105,272100.0
2011-03-28 15:15:00,42.11,42.13,42.0,42.02,202500.0,27.0985,27.1114,27.0277,27.0406,202500.0
2011-03-28 15:20:00,42.01,42.12,42.01,42.07,281900.0,27.0342,27.105,27.0342,27.0728,281900.0
2011-03-28 15:25:00,42.07,42.17,41.96,41.96,390600.0,27.0728,27.1371,27.002,27.002,390600.0
2011-03-28 15:30:00,41.96,42.06,41.96,42.0,215400.0,27.002,27.0664,27.002,27.0277,215400.0
2011-03-28 15:35:00,42.0,42.04,41.95,41.99,279700.0,27.0277,27.0535,26.9956,27.0213,279700.0
2011-03-28 15:40:00,41.98,42.04,41.98,42.03,281900.0,27.0149,27.0535,27.0149,27.0471,281900.0
2011-03-28 15:45:00,42.02,42.02,41.84,41.88,345800.0,27.0406,27.0406,26.9248,26.9505,345800.0
2011-03-28 15:50:00,41.88,41.92,41.79,41.79,305100.0,26.9505,26.9763,26.8926,26.8926,305100.0
2011-03-28 15:55:00,41.79,41.9,41.77,41.8,522300.0,26.8926,26.9634,26.8797,26.899,522300.0
2011-03-29 09:30:00,41.9,42.03,41.35,41.53,592000.0,26.9634,27.0471,26.6095,26.7253,592000.0
2011-03-29 09:35:00,41.53,41.55,41.34,41.45,540300.0,26.7253,26.7382,26.603,26.6738,540300.0
2011-03-29 09:40:00,41.45,41.53,41.35,41.47,302300.0,26.6738,26.7253,26.6095,26.6867,302300.0
2011-03-29 09:45:00,41.48,41.65,41.45,41.55,454500.0,26.6931,26.8025,26.6738,26.7382,454500.0
2011-03-29 09:50:00,41.55,41.97,41.55,41.84,467700.0,26.7382,27.0084,26.7382,26.9248,467700.0
2011-03-29 09:55:00,41.84,42.09,41.84,42.01,571700.0,26.9248,27.0857,26.9248,27.0342,571700.0
2011-03-29 10:00:00,42.01,42.37,41.98,42.3,801600.0,27.0342,27.2659,27.0149,27.2208,801600.0
2011-03-29 10:05:00,42.31,42.4,42.2,42.35,504900.0,27.2272,27.2852,27.1565,27.253,504900.0
2011-03-29 10:10:00,42.36,42.4,42.21,42.3,447200.0,27.2594,27.2852,27.1629,27.2208,447200.0
2011-03-29 10:15:00,42.28,42.37,42.2,42.24,234500.0,27.2079,27.2659,27.1565,27.1822,234500.0
2011-03-29 10:20:00,42.24,42.26,42.03,42.08,405400.0,27.1822,27.1951,27.0471,27.0792,405400.0
2011-03-29 10:25:00,42.09,42.12,41.96,42.03,311300.0,27.0857,27.105,27.002,27.0471,311300.0
2011-03-29 10:30:00,42.04,42.27,42.04,42.25,332800.0,27.0535,27.2015,27.0535,27.1886,332800.0
2011-03-29 10:35:00,42.24,42.33,42.22,42.26,224000.0,27.1822,27.2401,27.1693,27.1951,224000.0
2011-03-29 10:40:00,42.26,42.3,42.17,42.19,198500.0,27.1951,27.2208,27.1371,27.15,198500.0
2011-03-29 10:45:00,42.19,42.3,42.17,42.27,152600.0,27.15,27.2208,27.1371,27.2015,152600.0
2011-03-29 10:50:00,42.27,42.4,42.25,42.35,335200.0,27.2015,27.2852,27.1886,27.253,335200.0
2011-03-29 10:55:00,42.35,42.51,42.34,42.37,446500.0,27.253,27.3559,27.2465,27.2659,446500.0
2011-03-29 11:00:00,42.36,42.46,42.31,42.45,209600.0,27.2594,27.3238,27.2272,27.3173,209600.0
2011-03-29 11:05:00,42.45,42.46,42.27,42.39,229600.0,27.3173,27.3238,27.2015,27.2787,229600.0
2011-03-29 11:10:00,42.39,42.39,42.26,42.26,130700.0,27.2787,27.2787,27.1951,27.1951,130700.0
2011-03-29 11:15:00,42.26,42.42,42.25,42.41,151400.0,27.1951,27.298,27.1886,27.2916,151400.0
2011-03-29 11:20:00,42.4,42.5,42.37,42.42,134100.0,27.2852,27.3495,27.2659,27.298,134100.0
2011-03-29 11:25:00,42.43,42.5,42.38,42.43,149700.0,27.3045,27.3495,27.2723,27.3045,149700.0
2011-03-29 11:30:00,42.42,42.48,42.4,42.44,162400.0,27.298,27.3366,27.2852,27.3109,162400.0
2011-03-29 11:35:00,42.44,42.45,42.35,42.38,161600.0,27.3109,27.3173,27.253,27.2723,161600.0
2011-03-29 11:40:00,42.38,42.44,42.37,42.39,69900.0,27.2723,27.3109,27.2659,27.2787,69900.0
2011-03-29 11:45:00,42.4,42.4,42.21,42.28,162300.0,27.2852,27.2852,27.1629,27.2079,162300.0
2011-03-29 11:50:00,42.28,42.37,42.28,42.37,119900.0,27.2079,27.2659,27.2079,27.2659,119900.0
2011-03-29 11:55:00,42.36,42.48,42.35,42.48,145700.0,27.2594,27.3366,27.253,27.3366,145700.0
2011-03-29 12:00:00,42.47,42.48,42.37,42.4,129900.0,27.3302,27.3366,27.2659,27.2852,129900.0
2011-03-29 12:05:00,42.4,42.4,42.3,42.31,83200.0,27.2852,27.2852,27.2208,27.2272,83200.0
2011-03-29 12:10:00,42.31,42.37,42.31,42.34,53800.0,27.2272,27.2659,27.2272,27.2465,53800.0
2011-03-29 12:15:00,42.33,42.4,42.29,42.38,86700.0,27.2401,27.2852,27.2144,27.2723,86700.0
2011-03-29 12:20:00,42.39,42.4,42.35,42.37,91600.0,27.2787,27.2852,27.253,27.2659,91600.0
2011-03-29 12:25:00,42.37,42.44,42.31,42.31,100000.0,27.2659,27.3109,27.2272,27.2272,100000.0
2011-03-29 12:30:00,42.3,42.4,42.3,42.34,130800.0,27.2208,27.2852,27.2208,27.2465,130800.0
2011-03-29 12:35:00,42.34,42.41,42.34,42.39,88400.0,27.2465,27.2916,27.2465,27.2787,88400.0
2011-03-29 12:40:00,42.39,42.45,42.39,42.41,135500.0,27.2787,27.3173,27.2787,27.2916,135500.0
2011-03-29 12:45:00,42.4,42.45,42.37,42.42,100000.0,27.2852,27.3173,27.2659,27.298,100000.0
2011-03-29 12:50:00,42.42,42.49,42.41,42.48,125800.0,27.298,27.3431,27.2916,27.3366,125800.0
2011-03-29 12:55:00,42.48,42.5,42.41,42.45,91400.0,27.3366,27.3495,27.2916,27.3173,91400.0
2011-03-29 13:00:00,42.45,42.5,42.45,42.49,97900.0,27.3173,27.3495,27.3173,27.3431,97900.0
2011-03-29 13:05:00,42.5,42.5,42.44,42.44,83900.0,27.3495,27.3495,27.3109,27.3109,83900.0
2011-03-29 13:10:00,42.45,42.54,42.43,42.46,219200.0,27.3173,27.3752,27.3045,27.3238,219200.0
2011-03-29 13:15:00,42.46,42.49,42.42,42.44,96800.0,27.3238,27.3431,27.298,27.3109,96800.0
2011-03-29 13:20:00,42.45,42.48,42.44,42.48,427500.0,27.3173,27.3366,27.3109,27.3366,427500.0
2011-03-29 13:25:00,42.48,42.51,42.38,42.39,156900.0,27.3366,27.3559,27.2723,27.2787,156900.0
2011-03-29 13:30:00,42.39,42.46,42.34,42.39,109900.0,27.2787,27.3238,27.2465,27.2787,109900.0
2011-03-29 13:35:00,42.39,42.42,42.34,42.37,123000.0,27.2787,27.298,27.2465,27.2659,123000.0
2011-03-29 13:40:00,42.37,42.42,42.34,42.42,77100.0,27.2659,27.298,27.2465,27.298,77100.0
2011-03-29 13:45:00,42.4,42.43,42.37,42.41,47300.0,27.2852,27.3045,27.2659,27.2916,47300.0
2011-03-29 13:50:00,42.41,42.43,42.38,42.39,35600.0,27.2916,27.3045,27.2723,27.2787,35600.0
2011-03-29 13:55:00,42.39,42.47,42.38,42.43,127100.0,27.2787,27.3302,27.2723,27.3045,127100.0
2011-03-29 14:00:00,42.43,42.51,42.41,42.5,204400.0,27.3045,27.3559,27.2916,27.3495,204400.0
2011-03-29 14:05:00,42.5,42.53,42.44,42.51,162700.0,27.3495,27.3688,27.3109,27.3559,162700.0
2011-03-29 14:10:00,42.52,42.52,42.43,42.48,81700.0,27.3624,27.3624,27.3045,27.3366,81700.0
2011-03-29 14:15:00,42.48,42.49,42.43,42.47,81700.0,27.3366,27.3431,27.3045,27.3302,81700.0
2011-03-29 14:20:00,42.47,42.48,42.37,42.44,148400.0,27.3302,27.3366,27.2659,27.3109,148400.0
2011-03-29 14:25:00,42.43,42.43,42.37,42.37,90500.0,27.3045,27.3045,27.2659,27.2659,90500.0
2011-03-29 14:30:00,42.37,42.4,42.37,42.4,55200.0,27.2659,27.2852,27.2659,27.2852,55200.0
2011-03-29 14:35:00,42.4,42.41,42.3,42.32,159100.0,27.2852,27.2916,27.2208,27.2337,159100.0
2011-03-29 14:40:00,42.33,42.41,42.33,42.36,123700.0,27.2401,27.2916,27.2401,27.2594,123700.0
2011-03-29 14:45:00,42.36,42.4,42.34,42.39,117900.0,27.2594,27.2852,27.2465,27.2787,117900.0
2011-03-29 14:50:00,42.39,42.4,42.34,42.38,128300.0,27.2787,27.2852,27.2465,27.2723,128300.0
2011-03-29 14:55:00,42.38,42.4,42.35,42.39,110100.0,27.2723,27.2852,27.253,27.2787,110100.0
2011-03-29 15:00:00,42.39,42.4,42.37,42.39,78100.0,27.2787,27.2852,27.2659,27.2787,78100.0
2011-03-29 15:05:00,42.4,42.44,42.35,42.43,229900.0,27.2852,27.3109,27.253,27.3045,229900.0
2011-03-29 15:10:00,42.42,42.47,42.39,42.41,151300.0,27.298,27.3302,27.2787,27.2916,151300.0
2011-03-29 15:15:00,42.41,42.46,42.41,42.42,106800.0,27.2916,27.3238,27.2916,27.298,106800.0
2011-03-29 15:20:00,42.43,42.45,42.4,42.42,133600.0,27.3045,27.3173,27.2852,27.298,133600.0
2011-03-29 15:25:00,42.42,42.47,42.42,42.46,112900.0,27.298,27.3302,27.298,27.3238,112900.0
2011-03-29 15:30:00,42.47,42.49,42.43,42.45,154700.0,27.3302,27.3431,27.3045,27.3173,154700.0
2011-03-29 15:35:00,42.44,42.48,42.44,42.46,150500.0,27.3109,27.3366,27.3109,27.3238,150500.0
2011-03-29 15:40:00,42.47,42.48,42.42,42.46,161300.0,27.3302,27.3366,27.298,27.3238,161300.0
2011-03-29 15:45:00,42.45,42.49,42.45,42.46,188800.0,27.3173,27.3431,27.3173,27.3238,188800.0
2011-03-29 15:50:00,42.47,42.5,42.45,42.48,440900.0,27.3302,27.3495,27.3173,27.3366,440900.0
2011-03-29 15:55:00,42.48,42.55,42.47,42.55,743500.0,27.3366,27.3817,27.3302,27.3817,743500.0
2011-03-30 09:30:00,42.97,43.25,42.92,43.19,752200.0,27.652,27.8321,27.6198,27.7935,752200.0
2011-03-30 09:35:00,43.19,43.3,43.0,43.28,679700.0,27.7935,27.8643,27.6713,27.8515,679700.0
2011-03-30 09:40:00,43.29,43.38,43.09,43.29,720000.0,27.8579,27.9158,27.7292,27.8579,720000.0
2011-03-30 09:45:00,43.28,43.3,43.15,43.24,331400.0,27.8515,27.8643,27.7678,27.8257,331400.0
2011-03-30 09:50:00,43.24,43.25,43.0,43.01,352100.0,27.8257,27.8321,27.6713,27.6777,352100.0
2011-03-30 09:55:00,43.01,43.23,43.01,43.2,325400.0,27.6777,27.8193,27.6777,27.8,325400.0
2011-03-30 10:00:00,43.2,43.23,43.13,43.21,207800.0,27.8,27.8193,27.7549,27.8064,207800.0
2011-03-30 10:05:00,43.21,43.22,43.1,43.11,287300.0,27.8064,27.8128,27.7356,27.7421,287300.0
2011-03-30 10:10:00,43.11,43.12,43.02,43.1,302100.0,27.7421,27.7485,27.6841,27.7356,302100.0
2011-03-30 10:15:00,43.1,43.13,43.03,43.09,202300.0,27.7356,27.7549,27.6906,27.7292,202300.0
2011-03-30 10:20:00,43.08,43.15,43.06,43.13,156000.0,27.7227,27.7678,27.7099,27.7549,156000.0
2011-03-30 10:25:00,43.14,43.2,43.09,43.13,181500.0,27.7614,27.8,27.7292,27.7549,181500.0
2011-03-30 10:30:00,43.14,43.21,43.14,43.15,213700.0,27.7614,27.8064,27.7614,27.7678,213700.0
2011-03-30 10:35:00,43.15,43.15,43.01,43.06,250600.0,27.7678,27.7678,27.6777,27.7099,250600.0
2011-03-30 10:40:00,43.07,43.19,43.07,43.17,213600.0,27.7163,27.7935,27.7163,27.7807,213600.0
2011-03-30 10:45:00,43.18,43.19,43.13,43.17,137800.0,27.7871,27.7935,27.7549,27.7807,137800.0
2011-03-30 10:50:00,43.16,43.27,43.15,43.22,345200.0,27.7742,27.845,27.7678,27.8128,345200.0
2011-03-30 10:55:00,43.22,43.28,43.15,43.27,274400.0,27.8128,27.8515,27.7678,27.845,274400.0
2011-03-30 11:00:00,43.27,43.29,43.16,43.23,221600.0,27.845,27.8579,27.7742,27.8193,221600.0
2011-03-30 11:05:00,43.23,43.26,43.17,43.23,142600.0,27.8193,27.8386,27.7807,27.8193,142600.0
2011-03-30 11:10:00,43.24,43.3,43.19,43.23,184400.0,27.8257,27.8643,27.7935,27.8193,184400.0
2011-03-30 11:15:00,43.22,43.24,43.19,43.23,136500.0,27.8128,27.8257,27.7935,27.8193,136500.0
2011-03-30 11:20:00,43.23,43.27,43.21,43.24,197700.0,27.8193,27.845,27.8064,27.8257,197700.0
2011-03-30 11:25:00,43.24,43.3,43.23,43.29,174800.0,27.8257,27.8643,27.8193,27.8579,174800.0
2011-03-30 11:30:00,43.28,43.3,43.22,43.27,132200.0,27.8515,27.8643,27.8128,27.845,132200.0
2011-03-30 11:35:00,43.27,43.29,43.25,43.25,67100.0,27.845,27.8579,27.8321,27.8321,67100.0
2011-03-30 11:40:00,43.25,43.33,43.25,43.27,187100.0,27.8321,27.8836,27.8321,27.845,187100.0
2011-03-30 11:45:00,43.27,43.31,43.25,43.3,98900.0,27.845,27.8708,27.8321,27.8643,98900.0
2011-03-30 11:50:00,43.29,43.3,43.25,43.25,77500.0,27.8579,27.8643,27.8321,27.8321,77500.0
2011-03-30 11:55:00,43.26,43.28,43.21,43.22,104600.0,27.8386,27.8515,27.8064,27.8128,104600.0
2011-03-30 12:00:00,43.23,43.28,43.19,43.26,125900.0,27.8193,27.8515,27.7935,27.8386,125900.0
2011-03-30 12:05:00,43.27,43.3,43.25,43.28,88500.0,27.845,27.8643,27.8321,27.8515,88500.0
2011-03-30 12:10:00,43.28,43.33,43.24,43.33,117300.0,27.8515,27.8836,27.8257,27.8836,117300.0
2011-03-30 12:15:00,43.32,43.4,43.3,43.33,299700.0,27.8772,27.9287,27.8643,27.8836,299700.0
2011-03-30 12:20:00,43.33,43.42,43.29,43.39,251300.0,27.8836,27.9415,27.8579,27.9222,251300.0
2011-03-30 12:25:00,43.38,43.39,43.32,43.35,97800.0,27.9158,27.9222,27.8772,27.8965,97800.0
2011-03-30 12:30:00,43.34,43.39,43.32,43.38,72100.0,27.8901,27.9222,27.8772,27.9158,72100.0
2011-03-30 12:35:00,43.38,43.4,43.32,43.34,146800.0,27.9158,27.9287,27.8772,27.8901,146800.0
2011-03-30 12:40:00,43.34,43.34,43.3,43.3,66900.0,27.8901,27.8901,27.8643,27.8643,66900.0
2011-03-30 12:45:00,43.3,43.33,43.27,43.3,118600.0,27.8643,27.8836,27.845,27.8643,118600.0
2011-03-30 12:50:00,43.3,43.33,43.29,43.31,95900.0,27.8643,27.8836,27.8579,27.8708,95900.0
2011-03-30 12:55:00,43.3,43.37,43.3,43.35,106200.0,27.8643,27.9094,27.8643,27.8965,106200.0
2011-03-30 13:00:00,43.36,43.36,43.26,43.32,152900.0,27.9029,27.9029,27.8386,27.8772,152900.0
2011-03-30 13:05:00,43.33,43.37,43.29,43.36,166200.0,27.8836,27.9094,27.8579,27.9029,166200.0
2011-03-30 13:10:00,43.35,43.36,43.31,43.31,86300.0,27.8965,27.9029,27.8708,27.8708,86300.0
2011-03-30 13:15:00,43.32,43.34,43.3,43.31,78600.0,27.8772,27.8901,27.8643,27.8708,78600.0
2011-03-30 13:20:00,43.31,43.33,43.27,43.33,88900.0,27.8708,27.8836,27.845,27.8836,88900.0
2011-03-30 13:25:00,43.33,43.35,43.29,43.3,104700.0,27.8836,27.8965,27.8579,27.8643,104700.0
2011-03-30 13:30:00,43.31,43.33,43.26,43.3,100500.0,27.8708,27.8836,27.8386,27.8643,100500.0
2011-03-30 13:35:00,43.29,43.31,43.25,43.26,103600.0,27.8579,27.8708,27.8321,27.8386,103600.0
2011-03-30 13:40:00,43.26,43.29,43.23,43.28,69500.0,27.8386,27.8579,27.8193,27.8515,69500.0
2011-03-30 13:45:00,43.28,43.29,43.25,43.26,51300.0,27.8515,27.8579,27.8321,27.8386,51300.0
2011-03-30 13:50:00,43.27,43.27,43.17,43.24,145000.0,27.845,27.845,27.7807,27.8257,145000.0
2011-03-30 13:55:00,43.24,43.31,43.21,43.31,95100.0,27.8257,27.8708,27.8064,27.8708,95100.0
2011-03-30 14:00:00,43.31,43.32,43.27,43.32,127000.0,27.8708,27.8772,27.845,27.8772,127000.0
2011-03-30 14:05:00,43.32,43.33,43.29,43.33,97100.0,27.8772,27.8836,27.8579,27.8836,97100.0
2011-03-30 14:10:00,43.34,43.37,43.33,43.34,114900.0,27.8901,27.9094,27.8836,27.8901,114900.0
2011-03-30 14:15:00,43.33,43.35,43.29,43.33,88400.0,27.8836,27.8965,27.8579,27.8836,88400.0
2011-03-30 14:20:00,43.32,43.38,43.29,43.38,83200.0,27.8772,27.9158,27.8579,27.9158,83200.0
2011-03-30 14:25:00,43.38,43.4,43.36,43.39,120700.0,27.9158,27.9287,27.9029,27.9222,120700.0
2011-03-30 14:30:00,43.39,43.41,43.36,43.39,125400.0,27.9222,27.9351,27.9029,27.9222,125400.0
2011-03-30 14:35:00,43.4,43.41,43.32,43.35,161400.0,27.9287,27.9351,27.8772,27.8965,161400.0
2011-03-30 14:40:00,43.35,43.41,43.35,43.37,92200.0,27.8965,27.9351,27.8965,27.9094,92200.0
2011-03-30 14:45:00,43.38,43.38,43.31,43.31,99400.0,27.9158,27.9158,27.8708,27.8708,99400.0
2011-03-30 14:50:00,43.31,43.32,43.27,43.28,128400.0,27.8708,27.8772,27.845,27.8515,128400.0
2011-03-30 14:55:00,43.28,43.4,43.28,43.38,161800.0,27.8515,27.9287,27.8515,27.9158,161800.0
2011-03-30 15:00:00,43.37,43.41,43.34,43.4,92200.0,27.9094,27.9351,27.8901,27.9287,92200.0
2011-03-30 15:05:00,43.4,43.41,43.35,43.35,133300.0,27.9287,27.9351,27.8965,27.8965,133300.0
2011-03-30 15:10:00,43.36,43.42,43.35,43.38,138000.0,27.9029,27.9415,27.8965,27.9158,138000.0
2011-03-30 15:15:00,43.38,43.44,43.37,43.44,267900.0,27.9158,27.9544,27.9094,27.9544,267900.0
2011-03-30 15:20:00,43.44,43.48,43.41,43.48,195300.0,27.9544,27.9802,27.9351,27.9802,195300.0
2011-03-30 15:25:00,43.47,43.5,43.44,43.49,368100.0,27.9737,27.993,27.9544,27.9866,368100.0
2011-03-30 15:30:00,43.49,43.64,43.48,43.62,692700.0,27.9866,28.0831,27.9802,28.0702,692700.0
2011-03-30 15:35:00,43.62,43.7,43.57,43.65,543200.0,28.0702,28.1217,28.0381,28.0896,543200.0
2011-03-30 15:40:00,43.64,43.66,43.53,43.55,393500.0,28.0831,28.096,28.0123,28.0252,393500.0
2011-03-30 15:45:00,43.56,43.6,43.46,43.52,462100.0,28.0316,28.0574,27.9673,28.0059,462100.0
2011-03-30 15:50:00,43.51,43.52,43.41,43.49,538000.0,27.9995,28.0059,27.9351,27.9866,538000.0
2011-03-30 15:55:00,43.49,43.54,43.43,43.46,696000.0,27.9866,28.0188,27.948,27.9673,696000.0
2011-03-31 09:30:00,41.45,41.93,41.18,41.51,1876000.0,26.6738,26.9827,26.5001,26.7124,1876000.0
2011-03-31 09:35:00,41.51,41.8,41.5,41.58,993800.0,26.7124,26.899,26.706,26.7575,993800.0
2011-03-31 09:40:00,41.58,41.7,41.45,41.57,840100.0,26.7575,26.8347,26.6738,26.751,840100.0
2011-03-31 09:45:00,41.57,41.59,41.35,41.54,863400.0,26.751,26.7639,26.6095,26.7317,863400.0
2011-03-31 09:50:00,41.55,41.61,41.1,41.11,1332500.0,26.7382,26.7768,26.4486,26.455,1332500.0
2011-03-31 09:55:00,41.11,41.16,40.89,40.89,1200800.0,26.455,26.4872,26.3134,26.3134,1200800.0
2011-03-31 10:00:00,40.91,40.99,40.7,40.86,1331900.0,26.3263,26.3778,26.1912,26.2941,1331900.0
2011-03-31 10:05:00,40.87,41.19,40.75,41.12,908500.0,26.3006,26.5065,26.2234,26.4615,908500.0
2011-03-31 10:10:00,41.11,41.28,41.0,41.25,444700.0,26.455,26.5644,26.3842,26.5451,444700.0
2011-03-31 10:15:00,41.24,41.27,41.05,41.19,390400.0,26.5387,26.558,26.4164,26.5065,390400.0
2011-03-31 10:20:00,41.18,41.28,41.17,41.26,453700.0,26.5001,26.5644,26.4936,26.5515,453700.0
2011-03-31 10:25:00,41.26,41.27,41.15,41.16,450400.0,26.5515,26.558,26.4808,26.4872,450400.0
2011-03-31 10:30:00,41.17,41.28,41.15,41.28,342200.0,26.4936,26.5644,26.4808,26.5644,342200.0
2011-03-31 10:35:00,41.29,41.46,41.25,41.32,882000.0,26.5709,26.6802,26.5451,26.5902,882000.0
2011-03-31 10:40:00,41.31,41.39,41.3,41.39,287200.0,26.5837,26.6352,26.5773,26.6352,287200.0
2011-03-31 10:45:00,41.39,41.55,41.37,41.48,545500.0,26.6352,26.7382,26.6223,26.6931,545500.0
2011-03-31 10:50:00,41.49,41.6,41.46,41.57,505000.0,26.6996,26.7703,26.6802,26.751,505000.0
2011-03-31 10:55:00,41.57,41.66,41.46,41.63,439000.0,26.751,26.809,26.6802,26.7896,439000.0
2011-03-31 11:00:00,41.63,41.72,41.53,41.56,533700.0,26.7896,26.8476,26.7253,26.7446,533700.0
2011-03-31 11:05:00,41.56,41.62,41.46,41.47,521500.0,26.7446,26.7832,26.6802,26.6867,521500.0
2011-03-31 11:10:00,41.46,41.51,41.37,41.38,259400.0,26.6802,26.7124,26.6223,26.6288,259400.0
2011-03-31 11:15:00,41.38,41.41,41.28,41.34,419000.0,26.6288,26.6481,26.5644,26.603,419000.0
2011-03-31 11:20:00,41.35,41.41,41.32,41.35,225800.0,26.6095,26.6481,26.5902,26.6095,225800.0
2011-03-31 11:25:00,41.34,41.49,41.25,41.46,377600.0,26.603,26.6996,26.5451,26.6802,377600.0
2011-03-31 11:30:00,41.47,41.49,41.32,41.34,243300.0,26.6867,26.6996,26.5902,26.603,243300.0
2011-03-31 11:35:00,41.34,41.54,41.34,41.5,375100.0,26.603,26.7317,26.603,26.706,375100.0
2011-03-31 11:40:00,41.5,41.57,41.4,41.56,218100.0,26.706,26.751,26.6416,26.7446,218100.0
2011-03-31 11:45:00,41.57,41.6,41.49,41.57,191900.0,26.751,26.7703,26.6996,26.751,191900.0
2011-03-31 11:50:00,41.57,41.69,41.56,41.67,309600.0,26.751,26.8283,26.7446,26.8154,309600.0
2011-03-31 11:55:00,41.67,41.72,41.59,41.63,219500.0,26.8154,26.8476,26.7639,26.7896,219500.0
2011-03-31 12:00:00,41.64,41.73,41.62,41.65,199700.0,26.7961,26.854,26.7832,26.8025,199700.0
2011-03-31 12:05:00,41.65,41.65,41.5,41.55,182600.0,26.8025,26.8025,26.706,26.7382,182600.0
2011-03-31 12:10:00,41.55,41.6,41.45,41.51,194500.0,26.7382,26.7703,26.6738,26.7124,194500.0
2011-03-31 12:15:00,41.51,41.59,41.51,41.59,147700.0,26.7124,26.7639,26.7124,26.7639,147700.0
2011-03-31 12:20:00,41.6,41.65,41.55,41.56,154900.0,26.7703,26.8025,26.7382,26.7446,154900.0
2011-03-31 12:25:00,41.56,41.61,41.53,41.58,90700.0,26.7446,26.7768,26.7253,26.7575,90700.0
2011-03-31 12:30:00,41.58,41.63,41.52,41.53,135600.0,26.7575,26.7896,26.7189,26.7253,135600.0
2011-03-31 12:35:00,41.53,41.55,41.47,41.53,137500.0,26.7253,26.7382,26.6867,26.7253,137500.0
2011-03-31 12:40:00,41.53,41.53,41.46,41.52,164400.0,26.7253,26.7253,26.6802,26.7189,164400.0
2011-03-31 12:45:00,41.53,41.64,41.5,41.6,249500.0,26.7253,26.7961,26.706,26.7703,249500.0
2011-03-31 12:50:00,41.6,41.72,41.6,41.68,429200.0,26.7703,26.8476,26.7703,26.8218,429200.0
2011-03-31 12:55:00,41.67,41.79,41.67,41.79,413900.0,26.8154,26.8926,26.8154,26.8926,413900.0
2011-03-31 13:00:00,41.79,41.85,41.77,41.8,400000.0,26.8926,26.9312,26.8797,26.899,400000.0
2011-03-31 13:05:00,41.8,41.84,41.75,41.82,273900.0,26.899,26.9248,26.8669,26.9119,273900.0
2011-03-31 13:10:00,41.82,42.08,41.81,41.94,808000.0,26.9119,27.0792,26.9055,26.9891,808000.0
2011-03-31 13:15:00,41.94,42.04,41.9,41.91,265600.0,26.9891,27.0535,26.9634,26.9698,265600.0
2011-03-31 13:20:00,41.91,41.96,41.84,41.87,205300.0,26.9698,27.002,26.9248,26.9441,205300.0
2011-03-31 13:25:00,41.88,41.9,41.82,41.83,171000.0,26.9505,26.9634,26.9119,26.9184,171000.0
2011-03-31 13:30:00,41.83,41.88,41.76,41.82,314700.0,26.9184,26.9505,26.8733,26.9119,314700.0
2011-03-31 13:35:00,41.82,41.9,41.81,41.88,163200.0,26.9119,26.9634,26.9055,26.9505,163200.0
2011-03-31 13:40:00,41.89,41.96,41.88,41.92,148400.0,26.957,27.002,26.9505,26.9763,148400.0
2011-03-31 13:45:00,41.92,42.02,41.91,41.94,185500.0,26.9763,27.0406,26.9698,26.9891,185500.0
2011-03-31 13:50:00,41.94,41.94,41.86,41.91,101600.0,26.9891,26.9891,26.9377,26.9698,101600.0
2011-03-31 13:55:00,41.92,41.97,41.88,41.91,124000.0,26.9763,27.0084,26.9505,26.9698,124000.0
2011-03-31 14:00:00,41.9,41.95,41.89,41.92,116800.0,26.9634,26.9956,26.957,26.9763,116800.0
2011-03-31 14:05:00,41.93,41.95,41.87,41.93,114000.0,26.9827,26.9956,26.9441,26.9827,114000.0
2011-03-31 14:10:00,41.93,41.98,41.93,41.96,166300.0,26.9827,27.0149,26.9827,27.002,166300.0
2011-03-31 14:15:00,41.97,42.05,41.96,42.0,222500.0,27.0084,27.0599,27.002,27.0277,222500.0
2011-03-31 14:20:00,41.99,42.01,41.92,41.92,109600.0,27.0213,27.0342,26.9763,26.9763,109600.0
2011-03-31 14:25:00,41.93,41.97,41.85,41.88,152500.0,26.9827,27.0084,26.9312,26.9505,152500.0
2011-03-31 14:30:00,41.89,41.92,41.81,41.83,160400.0,26.957,26.9763,26.9055,26.9184,160400.0
2011-03-31 14:35:00,41.83,41.9,41.81,41.89,163100.0,26.9184,26.9634,26.9055,26.957,163100.0
2011-03-31 14:40:00,41.89,41.9,41.85,41.88,99200.0,26.957,26.9634,26.9312,26.9505,99200.0
2011-03-31 14:45:00,41.88,41.91,41.87,41.89,82500.0,26.9505,26.9698,26.9441,26.957,82500.0
2011-03-31 14:50:00,41.9,41.94,41.89,41.92,136600.0,26.9634,26.9891,26.957,26.9763,136600.0
2011-03-31 14:55:00,41.92,41.98,41.89,41.97,184400.0,26.9763,27.0149,26.957,27.0084,184400.0
2011-03-31 15:00:00,41.96,42.04,41.96,41.98,269000.0,27.002,27.0535,27.002,27.0149,269000.0
2011-03-31 15:05:00,41.98,42.17,41.98,42.12,499500.0,27.0149,27.1371,27.0149,27.105,499500.0
2011-03-31 15:10:00,42.12,42.16,42.07,42.14,225300.0,27.105,27.1307,27.0728,27.1178,225300.0
2011-03-31 15:15:00,42.15,42.25,42.12,42.25,495500.0,27.1243,27.1886,27.105,27.1886,495500.0
2011-03-31 15:20:00,42.25,42.3,42.22,42.24,314700.0,27.1886,27.2208,27.1693,27.1822,314700.0
2011-03-31 15:25:00,42.25,42.32,42.24,42.31,216000.0,27.1886,27.2337,27.1822,27.2272,216000.0
2011-03-31 15:30:00,42.31,42.34,42.11,42.15,489900.0,27.2272,27.2465,27.0985,27.1243,489900.0
2011-03-31 15:35:00,42.15,42.19,42.12,42.18,313300.0,27.1243,27.15,27.105,27.1436,313300.0
2011-03-31 15:40:00,42.18,42.3,42.17,42.27,352100.0,27.1436,27.2208,27.1371,27.2015,352100.0
2011-03-31 15:45:00,42.27,42.31,42.18,42.31,602600.0,27.2015,27.2272,27.1436,27.2272,602600.0
2011-03-31 15:50:00,42.31,42.39,42.28,42.35,599300.0,27.2272,27.2787,27.2079,27.253,599300.0
2011-03-31 15:55:00,42.35,42.35,42.17,42.19,873300.0,27.253,27.253,27.1371,27.15,873300.0
2011-04-01 09:30:00,43.8,43.95,43.45,43.79,1416700.0,28.1861,28.2826,27.9608,28.1796,1416700.0
2011-04-01 09:35:00,43.78,43.85,43.64,43.66,739400.0,28.1732,28.2183,28.0831,28.096,739400.0
2011-04-01 09:40:00,43.65,43.95,43.62,43.77,957400.0,28.0896,28.2826,28.0702,28.1668,957400.0
2011-04-01 09:45:00,43.77,43.89,43.64,43.71,420400.0,28.1668,28.244,28.0831,28.1282,420400.0
2011-04-01 09:50:00,43.71,43.92,43.66,43.92,546600.0,28.1282,28.2633,28.096,28.2633,546600.0
2011-04-01 09:55:00,43.92,44.13,43.85,44.05,1208500.0,28.2633,28.3984,28.2183,28.347,1208500.0
2011-04-01 10:00:00,44.06,44.22,43.92,44.14,808100.0,28.3534,28.4564,28.2633,28.4049,808100.0
2011-04-01 10:05:00,44.14,44.24,44.1,44.14,574300.0,28.4049,28.4692,28.3791,28.4049,574300.0
2011-04-01 10:10:00,44.14,44.22,44.03,44.09,575400.0,28.4049,28.4564,28.3341,28.3727,575400.0
2011-04-01 10:15:00,44.09,44.13,44.01,44.13,484400.0,28.3727,28.3984,28.3212,28.3984,484400.0
2011-04-01 10:20:00,44.13,44.13,43.86,43.91,622900.0,28.3984,28.3984,28.2247,28.2569,622900.0
2011-04-01 10:25:00,43.91,43.92,43.65,43.72,737900.0,28.2569,28.2633,28.0896,28.1346,737900.0
2011-04-01 10:30:00,43.73,43.83,43.47,43.47,613000.0,28.141,28.2054,27.9737,27.9737,613000.0
2011-04-01 10:35:00,43.48,43.59,43.32,43.59,817100.0,27.9802,28.0509,27.8772,28.0509,817100.0
2011-04-01 10:40:00,43.58,43.69,43.47,43.66,336000.0,28.0445,28.1153,27.9737,28.096,336000.0
2011-04-01 10:45:00,43.65,43.71,43.51,43.7,233400.0,28.0896,28.1282,27.9995,28.1217,233400.0
2011-04-01 10:50:00,43.71,43.73,43.61,43.69,206200.0,28.1282,28.141,28.0638,28.1153,206200.0
2011-04-01 10:55:00,43.69,43.75,43.64,43.72,181100.0,28.1153,28.1539,28.0831,28.1346,181100.0
2011-04-01 11:00:00,43.73,43.78,43.66,43.77,249200.0,28.141,28.1732,28.096,28.1668,249200.0
2011-04-01 11:05:00,43.77,43.77,43.58,43.67,204200.0,28.1668,28.1668,28.0445,28.1024,204200.0
2011-04-01 11:10:00,43.66,43.75,43.62,43.64,113400.0,28.096,28.1539,28.0702,28.0831,113400.0
2011-04-01 11:15:00,43.64,43.69,43.55,43.58,162800.0,28.0831,28.1153,28.0252,28.0445,162800.0
2011-04-01 11:20:00,43.58,43.69,43.52,43.68,191700.0,28.0445,28.1153,28.0059,28.1089,191700.0
2011-04-01 11:25:00,43.68,43.75,43.6,43.75,164500.0,28.1089,28.1539,28.0574,28.1539,164500.0
2011-04-01 11:30:00,43.75,43.77,43.66,43.73,144400.0,28.1539,28.1668,28.096,28.141,144400.0
2011-04-01 11:35:00,43.73,43.89,43.72,43.74,312200.0,28.141,28.244,28.1346,28.1475,312200.0
2011-04-01 11:40:00,43.74,43.81,43.71,43.77,137700.0,28.1475,28.1925,28.1282,28.1668,137700.0
2011-04-01 11:45:00,43.76,43.88,43.75,43.85,173100.0,28.1603,28.2376,28.1539,28.2183,173100.0
2011-04-01 11:50:00,43.84,43.88,43.78,43.78,112200.0,28.2118,28.2376,28.1732,28.1732,112200.0
2011-04-01 11:55:00,43.78,43.85,43.75,43.81,125400.0,28.1732,28.2183,28.1539,28.1925,125400.0
2011-04-01 12:00:00,43.8,43.96,43.8,43.94,240600.0,28.1861,28.289,28.1861,28.2762,240600.0
2011-04-01 12:05:00,43.94,44.02,43.91,43.95,389500.0,28.2762,28.3277,28.2569,28.2826,389500.0
2011-04-01 12:10:00,43.96,44.0,43.91,43.93,111300.0,28.289,28.3148,28.2569,28.2697,111300.0
2011-04-01 12:15:00,43.93,43.99,43.93,43.97,76700.0,28.2697,28.3083,28.2697,28.2955,76700.0
2011-04-01 12:20:00,43.97,43.98,43.87,43.9,117100.0,28.2955,28.3019,28.2311,28.2504,117100.0
2011-04-01 12:25:00,43.91,43.93,43.85,43.88,66800.0,28.2569,28.2697,28.2183,28.2376,66800.0
2011-04-01 12:30:00,43.87,43.9,43.81,43.81,117200.0,28.2311,28.2504,28.1925,28.1925,117200.0
2011-04-01 12:35:00,43.81,43.85,43.77,43.85,88400.0,28.1925,28.2183,28.1668,28.2183,88400.0
2011-04-01 12:40:00,43.84,43.84,43.77,43.77,75500.0,28.2118,28.2118,28.1668,28.1668,75500.0
2011-04-01 12:45:00,43.78,43.78,43.72,43.75,139200.0,28.1732,28.1732,28.1346,28.1539,139200.0
2011-04-01 12:50:00,43.75,43.8,43.75,43.79,70600.0,28.1539,28.1861,28.1539,28.1796,70600.0
2011-04-01 12:55:00,43.79,43.88,43.77,43.84,66300.0,28.1796,28.2376,28.1668,28.2118,66300.0
2011-04-01 13:00:00,43.84,43.88,43.8,43.84,62600.0,28.2118,28.2376,28.1861,28.2118,62600.0
2011-04-01 13:05:00,43.83,43.85,43.78,43.83,72500.0,28.2054,28.2183,28.1732,28.2054,72500.0
2011-04-01 13:10:00,43.83,43.83,43.78,43.8,49100.0,28.2054,28.2054,28.1732,28.1861,49100.0
2011-04-01 13:15:00,43.79,43.85,43.79,43.82,87400.0,28.1796,28.2183,28.1796,28.199,87400.0
2011-04-01 13:20:00,43.82,43.9,43.81,43.89,145200.0,28.199,28.2504,28.1925,28.244,145200.0
2011-04-01 13:25:00,43.89,43.96,43.89,43.92,169400.0,28.244,28.289,28.244,28.2633,169400.0
2011-04-01 13:30:00,43.93,43.95,43.89,43.94,132400.0,28.2697,28.2826,28.244,28.2762,132400.0
2011-04-01 13:35:00,43.94,44.0,43.93,44.0,239400.0,28.2762,28.3148,28.2697,28.3148,239400.0
2011-04-01 13:40:00,44.0,44.0,43.93,43.96,200100.0,28.3148,28.3148,28.2697,28.289,200100.0
2011-04-01 13:45:00,43.95,43.95,43.84,43.91,200400.0,28.2826,28.2826,28.2118,28.2569,200400.0
2011-04-01 13:50:00,43.9,43.94,43.85,43.89,117100.0,28.2504,28.2762,28.2183,28.244,117100.0
2011-04-01 13:55:00,43.9,43.9,43.8,43.85,123100.0,28.2504,28.2504,28.1861,28.2183,123100.0
2011-04-01 14:00:00,43.86,43.91,43.84,43.88,109300.0,28.2247,28.2569,28.2118,28.2376,109300.0
2011-04-01 14:05:00,43.89,43.97,43.89,43.96,242700.0,28.244,28.2955,28.244,28.289,242700.0
2011-04-01 14:10:00,43.96,43.98,43.91,43.96,149500.0,28.289,28.3019,28.2569,28.289,149500.0
2011-04-01 14:15:00,43.96,43.97,43.94,43.96,134400.0,28.289,28.2955,28.2762,28.289,134400.0
2011-04-01 14:20:00,43.96,43.98,43.95,43.96,115300.0,28.289,28.3019,28.2826,28.289,115300.0
2011-04-01 14:25:00,43.97,43.97,43.95,43.97,88900.0,28.2955,28.2955,28.2826,28.2955,88900.0
2011-04-01 14:30:00,43.96,43.98,43.92,43.96,139300.0,28.289,28.3019,28.2633,28.289,139300.0
2011-04-01 14:35:00,43.96,43.96,43.86,43.88,154400.0,28.289,28.289,28.2247,28.2376,154400.0
2011-04-01 14:40:00,43.88,43.88,43.71,43.72,288400.0,28.2376,28.2376,28.1282,28.1346,288400.0
2011-04-01 14:45:00,43.73,43.77,43.62,43.72,332700.0,28.141,28.1668,28.0702,28.1346,332700.0
2011-04-01 14:50:00,43.72,43.79,43.72,43.73,130100.0,28.1346,28.1796,28.1346,28.141,130100.0
2011-04-01 14:55:00,43.73,43.79,43.66,43.71,185900.0,28.141,28.1796,28.096,28.1282,185900.0
2011-04-01 15:00:00,43.71,43.71,43.5,43.51,381000.0,28.1282,28.1282,27.993,27.9995,381000.0
2011-04-01 15:05:00,43.51,43.55,43.46,43.46,265900.0,27.9995,28.0252,27.9673,27.9673,265900.0
2011-04-01 15:10:00,43.46,43.5,43.24,43.27,465000.0,27.9673,27.993,27.8257,27.845,465000.0
2011-04-01 15:15:00,43.27,43.35,43.16,43.32,421100.0,27.845,27.8965,27.7742,27.8772,421100.0
2011-04-01 15:20:00,43.31,43.57,43.31,43.56,600700.0,27.8708,28.0381,27.8708,28.0316,600700.0
2011-04-01 15:25:00,43.56,43.63,43.5,43.6,240200.0,28.0316,28.0767,27.993,28.0574,240200.0
2011-04-01 15:30:00,43.6,43.66,43.51,43.52,348000.0,28.0574,28.096,27.9995,28.0059,348000.0
2011-04-01 15:35:00,43.52,43.54,43.44,43.52,310200.0,28.0059,28.0188,27.9544,28.0059,310200.0
2011-04-01 15:40:00,43.51,43.53,43.42,43.51,382700.0,27.9995,28.0123,27.9415,27.9995,382700.0
2011-04-01 15:45:00,43.51,43.6,43.47,43.48,309300.0,27.9995,28.0574,27.9737,27.9802,309300.0
2011-04-01 15:50:00,43.48,43.57,43.47,43.52,352300.0,27.9802,28.0381,27.9737,28.0059,352300.0
2011-04-01 15:55:00,43.52,43.65,43.5,43.63,805700.0,28.0059,28.0896,27.993,28.0767,805700.0
2011-04-04 09:30:00,44.19,44.28,43.9,44.03,654300.0,28.4371,28.495,28.2504,28.3341,654300.0
2011-04-04 09:35:00,44.03,44.14,43.93,44.01,459000.0,28.3341,28.4049,28.2697,28.3212,459000.0
2011-04-04 09:40:00,44.03,44.24,44.02,44.07,464400.0,28.3341,28.4692,28.3277,28.3598,464400.0
2011-04-04 09:45:00,44.11,44.19,44.05,44.13,264700.0,28.3856,28.4371,28.347,28.3984,264700.0
2011-04-04 09:50:00,44.13,44.16,44.01,44.09,335300.0,28.3984,28.4177,28.3212,28.3727,335300.0
2011-04-04 09:55:00,44.1,44.11,43.91,43.95,248700.0,28.3791,28.3856,28.2569,28.2826,248700.0
2011-04-04 10:00:00,43.95,43.97,43.58,43.71,662700.0,28.2826,28.2955,28.0445,28.1282,662700.0
2011-04-04 10:05:00,43.71,43.73,43.49,43.58,508200.0,28.1282,28.141,27.9866,28.0445,508200.0
2011-04-04 10:10:00,43.6,43.85,43.55,43.8,313500.0,28.0574,28.2183,28.0252,28.1861,313500.0
2011-04-04 10:15:00,43.8,44.03,43.8,44.0,444800.0,28.1861,28.3341,28.1861,28.3148,444800.0
2011-04-04 10:20:00,44.0,44.02,43.92,43.99,195800.0,28.3148,28.3277,28.2633,28.3083,195800.0
2011-04-04 10:25:00,43.98,43.99,43.8,43.85,192500.0,28.3019,28.3083,28.1861,28.2183,192500.0
2011-04-04 10:30:00,43.85,43.95,43.83,43.91,139800.0,28.2183,28.2826,28.2054,28.2569,139800.0
2011-04-04 10:35:00,43.91,43.97,43.85,43.88,139600.0,28.2569,28.2955,28.2183,28.2376,139600.0
2011-04-04 10:40:00,43.88,43.89,43.73,43.75,179400.0,28.2376,28.244,28.141,28.1539,179400.0
2011-04-04 10:45:00,43.75,43.76,43.59,43.66,229600.0,28.1539,28.1603,28.0509,28.096,229600.0
2011-04-04 10:50:00,43.65,43.73,43.6,43.64,150100.0,28.0896,28.141,28.0574,28.0831,150100.0
2011-04-04 10:55:00,43.64,43.66,43.47,43.51,327400.0,28.0831,28.096,27.9737,27.9995,327400.0
2011-04-04 11:00:00,43.51,43.58,43.45,43.52,234200.0,27.9995,28.0445,27.9608,28.0059,234200.0
2011-04-04 11:05:00,43.52,43.53,43.43,43.49,195400.0,28.0059,28.0123,27.948,27.9866,195400.0
2011-04-04 11:10:00,43.49,43.72,43.46,43.7,268000.0,27.9866,28.1346,27.9673,28.1217,268000.0
2011-04-04 11:15:00,43.7,43.86,43.65,43.84,401500.0,28.1217,28.2247,28.0896,28.2118,401500.0
2011-04-04 11:20:00,43.83,43.9,43.79,43.86,150200.0,28.2054,28.2504,28.1796,28.2247,150200.0
2011-04-04 11:25:00,43.86,43.86,43.77,43.79,215300.0,28.2247,28.2247,28.1668,28.1796,215300.0
2011-04-04 11:30:00,43.78,43.79,43.61,43.66,237400.0,28.1732,28.1796,28.0638,28.096,237400.0
2011-04-04 11:35:00,43.66,43.74,43.62,43.68,173200.0,28.096,28.1475,28.0702,28.1089,173200.0
2011-04-04 11:40:00,43.68,43.74,43.65,43.66,69800.0,28.1089,28.1475,28.0896,28.096,69800.0
2011-04-04 11:45:00,43.66,43.8,43.65,43.77,156400.0,28.096,28.1861,28.0896,28.1668,156400.0
2011-04-04 11:50:00,43.78,43.83,43.74,43.78,80100.0,28.1732,28.2054,28.1475,28.1732,80100.0
2011-04-04 11:55:00,43.78,43.82,43.75,43.79,48000.0,28.1732,28.199,28.1539,28.1796,48000.0
2011-04-04 12:00:00,43.79,43.81,43.72,43.79,95200.0,28.1796,28.1925,28.1346,28.1796,95200.0
2011-04-04 12:05:00,43.79,43.81,43.72,43.76,60100.0,28.1796,28.1925,28.1346,28.1603,60100.0
2011-04-04 12:10:00,43.76,43.84,43.76,43.8,88300.0,28.1603,28.2118,28.1603,28.1861,88300.0
2011-04-04 12:15:00,43.79,43.81,43.72,43.77,111400.0,28.1796,28.1925,28.1346,28.1668,111400.0
2011-04-04 12:20:00,43.77,43.86,43.77,43.8,88700.0,28.1668,28.2247,28.1668,28.1861,88700.0
2011-04-04 12:25:00,43.81,43.85,43.79,43.83,73300.0,28.1925,28.2183,28.1796,28.2054,73300.0
2011-04-04 12:30:00,43.81,43.88,43.78,43.85,75300.0,28.1925,28.2376,28.1732,28.2183,75300.0
2011-04-04 12:35:00,43.84,43.86,43.76,43.79,124300.0,28.2118,28.2247,28.1603,28.1796,124300.0
2011-04-04 12:40:00,43.78,43.8,43.74,43.78,118600.0,28.1732,28.1861,28.1475,28.1732,118600.0
2011-04-04 12:45:00,43.78,43.8,43.7,43.73,67900.0,28.1732,28.1861,28.1217,28.141,67900.0
2011-04-04 12:50:00,43.72,43.74,43.57,43.6,167300.0,28.1346,28.1475,28.0381,28.0574,167300.0
2011-04-04 12:55:00,43.61,43.75,43.61,43.71,90800.0,28.0638,28.1539,28.0638,28.1282,90800.0
2011-04-04 13:00:00,43.71,43.75,43.67,43.69,66100.0,28.1282,28.1539,28.1024,28.1153,66100.0
2011-04-04 13:05:00,43.68,43.7,43.61,43.69,60000.0,28.1089,28.1217,28.0638,28.1153,60000.0
2011-04-04 13:10:00,43.69,43.73,43.65,43.72,105700.0,28.1153,28.141,28.0896,28.1346,105700.0
2011-04-04 13:15:00,43.72,43.75,43.7,43.75,83100.0,28.1346,28.1539,28.1217,28.1539,83100.0
2011-04-04 13:20:00,43.75,43.75,43.65,43.65,65900.0,28.1539,28.1539,28.0896,28.0896,65900.0
2011-04-04 13:25:00,43.66,43.74,43.62,43.71,54600.0,28.096,28.1475,28.0702,28.1282,54600.0
2011-04-04 13:30:00,43.7,43.7,43.5,43.54,217100.0,28.1217,28.1217,27.993,28.0188,217100.0
2011-04-04 13:35:00,43.52,43.62,43.5,43.58,98200.0,28.0059,28.0702,27.993,28.0445,98200.0
2011-04-04 13:40:00,43.57,43.61,43.52,43.54,78000.0,28.0381,28.0638,28.0059,28.0188,78000.0
2011-04-04 13:45:00,43.54,43.57,43.41,43.46,198800.0,28.0188,28.0381,27.9351,27.9673,198800.0
2011-04-04 13:50:00,43.46,43.56,43.34,43.48,517000.0,27.9673,28.0316,27.8901,27.9802,517000.0
2011-04-04 13:55:00,43.48,43.6,43.46,43.56,93400.0,27.9802,28.0574,27.9673,28.0316,93400.0
2011-04-04 14:00:00,43.57,43.58,43.49,43.58,128900.0,28.0381,28.0445,27.9866,28.0445,128900.0
2011-04-04 14:05:00,43.58,43.67,43.55,43.62,99600.0,28.0445,28.1024,28.0252,28.0702,99600.0
2011-04-04 14:10:00,43.62,43.65,43.58,43.6,49600.0,28.0702,28.0896,28.0445,28.0574,49600.0
2011-04-04 14:15:00,43.61,43.67,43.6,43.63,46200.0,28.0638,28.1024,28.0574,28.0767,46200.0
2011-04-04 14:20:00,43.62,43.66,43.53,43.54,151500.0,28.0702,28.096,28.0123,28.0188,151500.0
2011-04-04 14:25:00,43.53,43.67,43.53,43.61,91600.0,28.0123,28.1024,28.0123,28.0638,91600.0
2011-04-04 14:30:00,43.61,43.68,43.61,43.67,91200.0,28.0638,28.1089,28.0638,28.1024,91200.0
2011-04-04 14:35:00,43.67,43.75,43.63,43.71,92900.0,28.1024,28.1539,28.0767,28.1282,92900.0
2011-04-04 14:40:00,43.7,43.74,43.68,43.7,44700.0,28.1217,28.1475,28.1089,28.1217,44700.0
2011-04-04 14:45:00,43.71,43.71,43.64,43.69,24800.0,28.1282,28.1282,28.0831,28.1153,24800.0
2011-04-04 14:50:00,43.68,43.7,43.56,43.56,84700.0,28.1089,28.1217,28.0316,28.0316,84700.0
2011-04-04 14:55:00,43.56,43.58,43.49,43.56,193300.0,28.0316,28.0445,27.9866,28.0316,193300.0
2011-04-04 15:00:00,43.56,43.56,43.47,43.48,75900.0,28.0316,28.0316,27.9737,27.9802,75900.0
2011-04-04 15:05:00,43.48,43.54,43.43,43.46,170100.0,27.9802,28.0188,27.948,27.9673,170100.0
2011-04-04 15:10:00,43.47,43.53,43.46,43.52,74500.0,27.9737,28.0123,27.9673,28.0059,74500.0
2011-04-04 15:15:00,43.51,43.59,43.5,43.57,94200.0,27.9995,28.0509,27.993,28.0381,94200.0
2011-04-04 15:20:00,43.58,43.65,43.54,43.62,120900.0,28.0445,28.0896,28.0188,28.0702,120900.0
2011-04-04 15:25:00,43.6,43.74,43.59,43.74,245900.0,28.0574,28.1475,28.0509,28.1475,245900.0
2011-04-04 15:30:00,43.74,43.74,43.65,43.71,152500.0,28.1475,28.1475,28.0896,28.1282,152500.0
2011-04-04 15:35:00,43.71,43.73,43.66,43.7,90400.0,28.1282,28.141,28.096,28.1217,90400.0
2011-04-04 15:40:00,43.71,43.75,43.7,43.72,155700.0,28.1282,28.1539,28.1217,28.1346,155700.0
2011-04-04 15:45:00,43.72,43.78,43.72,43.76,188600.0,28.1346,28.1732,28.1346,28.1603,188600.0
2011-04-04 15:50:00,43.77,43.78,43.71,43.74,231400.0,28.1668,28.1732,28.1282,28.1475,231400.0
2011-04-04 15:55:00,43.73,43.78,43.71,43.77,358700.0,28.141,28.1732,28.1282,28.1668,358700.0
2011-04-05 09:30:00,43.49,43.5,43.34,43.36,333000.0,27.9866,27.993,27.8901,27.9029,333000.0
2011-04-05 09:35:00,43.36,43.52,43.35,43.39,300600.0,27.9029,28.0059,27.8965,27.9222,300600.0
2011-04-05 09:40:00,43.38,43.4,43.17,43.38,413300.0,27.9158,27.9287,27.7807,27.9158,413300.0
2011-04-05 09:45:00,43.38,43.47,43.31,43.41,256900.0,27.9158,27.9737,27.8708,27.9351,256900.0
2011-04-05 09:50:00,43.41,43.44,43.31,43.43,195700.0,27.9351,27.9544,27.8708,27.948,195700.0
2011-04-05 09:55:00,43.43,43.5,43.4,43.44,233600.0,27.948,27.993,27.9287,27.9544,233600.0
2011-04-05 10:00:00,43.44,43.44,43.3,43.38,349300.0,27.9544,27.9544,27.8643,27.9158,349300.0
2011-04-05 10:05:00,43.37,43.58,43.35,43.47,385500.0,27.9094,28.0445,27.8965,27.9737,385500.0
2011-04-05 10:10:00,43.48,43.74,43.45,43.66,378600.0,27.9802,28.1475,27.9608,28.096,378600.0
2011-04-05 10:15:00,43.65,43.91,43.65,43.78,407300.0,28.0896,28.2569,28.0896,28.1732,407300.0
2011-04-05 10:20:00,43.77,44.04,43.76,44.01,370700.0,28.1668,28.3405,28.1603,28.3212,370700.0
2011-04-05 10:25:00,44.02,44.18,44.0,44.1,428800.0,28.3277,28.4306,28.3148,28.3791,428800.0
2011-04-05 10:30:00,44.1,44.16,44.0,44.01,387500.0,28.3791,28.4177,28.3148,28.3212,387500.0
2011-04-05 10:35:00,44.01,44.15,44.0,44.06,314000.0,28.3212,28.4113,28.3148,28.3534,314000.0
2011-04-05 10:40:00,44.07,44.1,43.95,44.04,211200.0,28.3598,28.3791,28.2826,28.3405,211200.0
2011-04-05 10:45:00,44.05,44.1,44.03,44.09,121600.0,28.347,28.3791,28.3341,28.3727,121600.0
2011-04-05 10:50:00,44.07,44.1,43.95,44.01,225000.0,28.3598,28.3791,28.2826,28.3212,225000.0
2011-04-05 10:55:00,44.02,44.05,43.93,44.05,192000.0,28.3277,28.347,28.2697,28.347,192000.0
2011-04-05 11:00:00,44.04,44.1,44.02,44.03,131100.0,28.3405,28.3791,28.3277,28.3341,131100.0
2011-04-05 11:05:00,44.03,44.08,44.0,44.05,110600.0,28.3341,28.3663,28.3148,28.347,110600.0
2011-04-05 11:10:00,44.05,44.15,44.01,44.11,347100.0,28.347,28.4113,28.3212,28.3856,347100.0
2011-04-05 11:15:00,44.11,44.14,44.04,44.1,399900.0,28.3856,28.4049,28.3405,28.3791,399900.0
2011-04-05 11:20:00,44.1,44.14,44.05,44.1,309900.0,28.3791,28.4049,28.347,28.3791,309900.0
2011-04-05 11:25:00,44.12,44.14,44.04,44.1,349000.0,28.392,28.4049,28.3405,28.3791,349000.0
2011-04-05 11:30:00,44.09,44.12,44.05,44.11,497900.0,28.3727,28.392,28.347,28.3856,497900.0
2011-04-05 11:35:00,44.11,44.21,44.08,44.13,418200.0,28.3856,28.4499,28.3663,28.3984,418200.0
2011-04-05 11:40:00,44.13,44.2,44.1,44.13,399700.0,28.3984,28.4435,28.3791,28.3984,399700.0
2011-04-05 11:45:00,44.13,44.13,44.05,44.11,343800.0,28.3984,28.3984,28.347,28.3856,343800.0
2011-04-05 11:50:00,44.11,44.12,44.06,44.12,105300.0,28.3856,28.392,28.3534,28.392,105300.0
2011-04-05 11:55:00,44.13,44.17,44.11,44.14,188800.0,28.3984,28.4242,28.3856,28.4049,188800.0
2011-04-05 12:00:00,44.13,44.3,44.12,44.28,315600.0,28.3984,28.5078,28.392,28.495,315600.0
2011-04-05 12:05:00,44.28,44.35,44.25,44.3,409100.0,28.495,28.54,28.4757,28.5078,409100.0
2011-04-05 12:10:00,44.31,44.35,44.27,44.3,161200.0,28.5143,28.54,28.4885,28.5078,161200.0
2011-04-05 12:15:00,44.31,44.37,44.31,44.36,207800.0,28.5143,28.5529,28.5143,28.5465,207800.0
2011-04-05 12:20:00,44.36,44.45,44.32,44.32,233700.0,28.5465,28.6044,28.5207,28.5207,233700.0
2011-04-05 12:25:00,44.33,44.36,44.3,44.33,105500.0,28.5271,28.5465,28.5078,28.5271,105500.0
2011-04-05 12:30:00,44.33,44.34,44.3,44.31,57200.0,28.5271,28.5336,28.5078,28.5143,57200.0
2011-04-05 12:35:00,44.3,44.34,44.3,44.34,53500.0,28.5078,28.5336,28.5078,28.5336,53500.0
2011-04-05 12:40:00,44.34,44.41,44.33,44.41,101300.0,28.5336,28.5786,28.5271,28.5786,101300.0
2011-04-05 12:45:00,44.42,44.5,44.39,44.48,163400.0,28.5851,28.6365,28.5658,28.6237,163400.0
2011-04-05 12:50:00,44.49,44.65,44.48,44.65,500400.0,28.6301,28.7331,28.6237,28.7331,500400.0
2011-04-05 12:55:00,44.64,44.65,44.54,44.61,272800.0,28.7266,28.7331,28.6623,28.7073,272800.0
2011-04-05 13:00:00,44.61,44.69,44.61,44.69,185300.0,28.7073,28.7588,28.7073,28.7588,185300.0
2011-04-05 13:05:00,44.69,44.76,44.66,44.69,339400.0,28.7588,28.8039,28.7395,28.7588,339400.0
2011-04-05 13:10:00,44.69,44.77,44.67,44.72,209500.0,28.7588,28.8103,28.7459,28.7781,209500.0
2011-04-05 13:15:00,44.72,44.74,44.66,44.69,164800.0,28.7781,28.791,28.7395,28.7588,164800.0
2011-04-05 13:20:00,44.7,44.75,44.66,44.74,118800.0,28.7652,28.7974,28.7395,28.791,118800.0
2011-04-05 13:25:00,44.75,44.76,44.66,44.68,116300.0,28.7974,28.8039,28.7395,28.7524,116300.0
2011-04-05 13:30:00,44.68,44.7,44.59,44.59,109700.0,28.7524,28.7652,28.6945,28.6945,109700.0
2011-04-05 13:35:00,44.59,44.68,44.59,44.63,182400.0,28.6945,28.7524,28.6945,28.7202,182400.0
2011-04-05 13:40:00,44.62,44.68,44.6,44.61,74400.0,28.7138,28.7524,28.7009,28.7073,74400.0
2011-04-05 13:45:00,44.61,44.64,44.55,44.6,128300.0,28.7073,28.7266,28.6687,28.7009,128300.0
2011-04-05 13:50:00,44.61,44.65,44.58,44.65,124600.0,28.7073,28.7331,28.688,28.7331,124600.0
2011-04-05 13:55:00,44.65,44.7,44.62,44.68,126700.0,28.7331,28.7652,28.7138,28.7524,126700.0
2011-04-05 14:00:00,44.67,44.76,44.62,44.66,236300.0,28.7459,28.8039,28.7138,28.7395,236300.0
2011-04-05 14:05:00,44.66,44.77,44.65,44.75,201000.0,28.7395,28.8103,28.7331,28.7974,201000.0
2011-04-05 14:10:00,44.76,44.77,44.66,44.7,154900.0,28.8039,28.8103,28.7395,28.7652,154900.0
2011-04-05 14:15:00,44.7,44.73,44.66,44.69,107500.0,28.7652,28.7846,28.7395,28.7588,107500.0
2011-04-05 14:20:00,44.68,44.7,44.61,44.68,107700.0,28.7524,28.7652,28.7073,28.7524,107700.0
2011-04-05 14:25:00,44.66,44.69,44.63,44.67,65800.0,28.7395,28.7588,28.7202,28.7459,65800.0
2011-04-05 14:30:00,44.68,44.7,44.63,44.63,59400.0,28.7524,28.7652,28.7202,28.7202,59400.0
2011-04-05 14:35:00,44.63,44.66,44.55,44.58,244000.0,28.7202,28.7395,28.6687,28.688,244000.0
2011-04-05 14:40:00,44.57,44.62,44.53,44.6,223100.0,28.6816,28.7138,28.6558,28.7009,223100.0
2011-04-05 14:45:00,44.6,44.66,44.58,44.63,173500.0,28.7009,28.7395,28.688,28.7202,173500.0
2011-04-05 14:50:00,44.63,44.74,44.61,44.73,265200.0,28.7202,28.791,28.7073,28.7846,265200.0
2011-04-05 14:55:00,44.73,44.82,44.7,44.78,387200.0,28.7846,28.8425,28.7652,28.8167,387200.0
2011-04-05 15:00:00,44.77,44.83,44.73,44.8,216700.0,28.8103,28.8489,28.7846,28.8296,216700.0
2011-04-05 15:05:00,44.8,44.85,44.77,44.77,228200.0,28.8296,28.8618,28.8103,28.8103,228200.0
2011-04-05 15:10:00,44.77,44.8,44.68,44.72,662300.0,28.8103,28.8296,28.7524,28.7781,662300.0
2011-04-05 15:15:00,44.72,44.83,44.71,44.81,350700.0,28.7781,28.8489,28.7717,28.836,350700.0
2011-04-05 15:20:00,44.82,44.88,44.77,44.82,307300.0,28.8425,28.8811,28.8103,28.8425,307300.0
2011-04-05 15:25:00,44.82,44.83,44.74,44.75,217900.0,28.8425,28.8489,28.791,28.7974,217900.0
2011-04-05 15:30:00,44.75,44.81,44.75,44.8,268600.0,28.7974,28.836,28.7974,28.8296,268600.0
2011-04-05 15:35:00,44.8,44.89,44.79,44.87,297400.0,28.8296,28.8875,28.8232,28.8746,297400.0
2011-04-05 15:40:00,44.87,44.92,44.82,44.89,347800.0,28.8746,28.9068,28.8425,28.8875,347800.0
2011-04-05 15:45:00,44.88,44.88,44.79,44.83,438500.0,28.8811,28.8811,28.8232,28.8489,438500.0
2011-04-05 15:50:00,44.83,44.9,44.8,44.9,392200.0,28.8489,28.894,28.8296,28.894,392200.0
2011-04-05 15:55:00,44.89,44.91,44.84,44.87,729200.0,28.8875,28.9004,28.8553,28.8746,729200.0
2011-04-06 09:30:00,45.06,45.31,45.05,45.28,764100.0,28.9969,29.1578,28.9905,29.1385,764100.0
2011-04-06 09:35:00,45.28,45.38,44.92,45.06,807400.0,29.1385,29.2028,28.9068,28.9969,807400.0
2011-04-06 09:40:00,45.07,45.29,45.05,45.22,467800.0,29.0033,29.1449,28.9905,29.0999,467800.0
2011-04-06 09:45:00,45.23,45.24,45.1,45.12,341300.0,29.1063,29.1127,29.0227,29.0355,341300.0
2011-04-06 09:50:00,45.12,45.22,45.0,45.01,532000.0,29.0355,29.0999,28.9583,28.9647,532000.0
2011-04-06 09:55:00,45.01,45.14,45.01,45.11,260500.0,28.9647,29.0484,28.9647,29.0291,260500.0
2011-04-06 10:00:00,45.11,45.22,45.11,45.22,286300.0,29.0291,29.0999,29.0291,29.0999,286300.0
2011-04-06 10:05:00,45.21,45.25,45.08,45.13,293200.0,29.0934,29.1192,29.0098,29.042,293200.0
2011-04-06 10:10:00,45.12,45.19,45.01,45.01,235300.0,29.0355,29.0806,28.9647,28.9647,235300.0
2011-04-06 10:15:00,45.03,45.1,44.95,45.05,394900.0,28.9776,29.0227,28.9261,28.9905,394900.0
2011-04-06 10:20:00,45.05,45.1,44.95,45.01,143000.0,28.9905,29.0227,28.9261,28.9647,143000.0
2011-04-06 10:25:00,45.01,45.08,44.99,45.06,165800.0,28.9647,29.0098,28.9519,28.9969,165800.0
2011-04-06 10:30:00,45.05,45.05,44.85,44.95,349600.0,28.9905,28.9905,28.8618,28.9261,349600.0
2011-04-06 10:35:00,44.94,44.96,44.72,44.76,412900.0,28.9197,28.9326,28.7781,28.8039,412900.0
2011-04-06 10:40:00,44.76,44.78,44.61,44.76,373500.0,28.8039,28.8167,28.7073,28.8039,373500.0
2011-04-06 10:45:00,44.77,44.8,44.65,44.77,191800.0,28.8103,28.8296,28.7331,28.8103,191800.0
2011-04-06 10:50:00,44.77,44.79,44.6,44.62,233200.0,28.8103,28.8232,28.7009,28.7138,233200.0
2011-04-06 10:55:00,44.61,44.79,44.61,44.67,221600.0,28.7073,28.8232,28.7073,28.7459,221600.0
2011-04-06 11:00:00,44.66,44.67,44.6,44.64,142500.0,28.7395,28.7459,28.7009,28.7266,142500.0
2011-04-06 11:05:00,44.64,44.68,44.35,44.38,486700.0,28.7266,28.7524,28.54,28.5593,486700.0
2011-04-06 11:10:00,44.37,44.48,44.32,44.4,398200.0,28.5529,28.6237,28.5207,28.5722,398200.0
2011-04-06 11:15:00,44.41,44.58,44.38,44.54,151900.0,28.5786,28.688,28.5593,28.6623,151900.0
2011-04-06 11:20:00,44.55,44.56,44.44,44.56,116200.0,28.6687,28.6752,28.5979,28.6752,116200.0
2011-04-06 11:25:00,44.56,44.58,44.47,44.49,99100.0,28.6752,28.688,28.6172,28.6301,99100.0
2011-04-06 11:30:00,44.48,44.59,44.47,44.49,144600.0,28.6237,28.6945,28.6172,28.6301,144600.0
2011-04-06 11:35:00,44.5,44.5,44.36,44.39,222700.0,28.6365,28.6365,28.5465,28.5658,222700.0
2011-04-06 11:40:00,44.39,44.41,44.36,44.36,223000.0,28.5658,28.5786,28.5465,28.5465,223000.0
2011-04-06 11:45:00,44.36,44.48,44.36,44.48,203300.0,28.5465,28.6237,28.5465,28.6237,203300.0
2011-04-06 11:50:00,44.47,44.55,44.45,44.55,181300.0,28.6172,28.6687,28.6044,28.6687,181300.0
2011-04-06 11:55:00,44.54,44.56,44.47,44.48,113500.0,28.6623,28.6752,28.6172,28.6237,113500.0
2011-04-06 12:00:00,44.48,44.49,44.39,44.41,164200.0,28.6237,28.6301,28.5658,28.5786,164200.0
2011-04-06 12:05:00,44.41,44.5,44.39,44.46,144100.0,28.5786,28.6365,28.5658,28.6108,144100.0
2011-04-06 12:10:00,44.46,44.56,44.46,44.56,146900.0,28.6108,28.6752,28.6108,28.6752,146900.0
2011-04-06 12:15:00,44.56,44.58,44.5,44.55,150400.0,28.6752,28.688,28.6365,28.6687,150400.0
2011-04-06 12:20:00,44.55,44.66,44.52,44.64,187100.0,28.6687,28.7395,28.6494,28.7266,187100.0
2011-04-06 12:25:00,44.64,44.66,44.61,44.64,103600.0,28.7266,28.7395,28.7073,28.7266,103600.0
2011-04-06 12:30:00,44.64,44.66,44.53,44.54,105600.0,28.7266,28.7395,28.6558,28.6623,105600.0
2011-04-06 12:35:00,44.53,44.54,44.43,44.49,236200.0,28.6558,28.6623,28.5915,28.6301,236200.0
2011-04-06 12:40:00,44.5,44.55,44.5,44.52,69900.0,28.6365,28.6687,28.6365,28.6494,69900.0
2011-04-06 12:45:00,44.52,44.52,44.47,44.47,64300.0,28.6494,28.6494,28.6172,28.6172,64300.0
2011-04-06 12:50:00,44.48,44.53,44.45,44.46,73100.0,28.6237,28.6558,28.6044,28.6108,73100.0
2011-04-06 12:55:00,44.45,44.5,44.44,44.5,82600.0,28.6044,28.6365,28.5979,28.6365,82600.0
2011-04-06 13:00:00,44.49,44.49,44.45,44.46,122700.0,28.6301,28.6301,28.6044,28.6108,122700.0
2011-04-06 13:05:00,44.45,44.52,44.45,44.51,52800.0,28.6044,28.6494,28.6044,28.643,52800.0
2011-04-06 13:10:00,44.51,44.58,44.49,44.58,77800.0,28.643,28.688,28.6301,28.688,77800.0
2011-04-06 13:15:00,44.57,44.63,44.56,44.58,167200.0,28.6816,28.7202,28.6752,28.688,167200.0
2011-04-06 13:20:00,44.59,44.59,44.51,44.54,70700.0,28.6945,28.6945,28.643,28.6623,70700.0
2011-04-06 13:25:00,44.54,44.58,44.54,44.55,46900.0,28.6623,28.688,28.6623,28.6687,46900.0
2011-04-06 13:30:00,44.55,44.6,44.54,44.58,35900.0,28.6687,28.7009,28.6623,28.688,35900.0
2011-04-06 13:35:00,44.59,44.63,44.57,44.6,67800.0,28.6945,28.7202,28.6816,28.7009,67800.0
2011-04-06 13:40:00,44.6,44.63,44.58,44.61,81400.0,28.7009,28.7202,28.688,28.7073,81400.0
2011-04-06 13:45:00,44.6,44.64,44.57,44.57,122200.0,28.7009,28.7266,28.6816,28.6816,122200.0
2011-04-06 13:50:00,44.58,44.63,44.56,44.57,60000.0,28.688,28.7202,28.6752,28.6816,60000.0
2011-04-06 13:55:00,44.58,44.65,44.57,44.64,33200.0,28.688,28.7331,28.6816,28.7266,33200.0
2011-04-06 14:00:00,44.64,44.64,44.61,44.61,54100.0,28.7266,28.7266,28.7073,28.7073,54100.0
2011-04-06 14:05:00,44.62,44.73,44.6,44.71,121200.0,28.7138,28.7846,28.7009,28.7717,121200.0
2011-04-06 14:10:00,44.7,44.8,44.68,44.79,154800.0,28.7652,28.8296,28.7524,28.8232,154800.0
2011-04-06 14:15:00,44.8,44.83,44.78,44.81,192900.0,28.8296,28.8489,28.8167,28.836,192900.0
2011-04-06 14:20:00,44.81,44.85,44.69,44.69,130000.0,28.836,28.8618,28.7588,28.7588,130000.0
2011-04-06 14:25:00,44.7,44.73,44.64,44.64,109500.0,28.7652,28.7846,28.7266,28.7266,109500.0
2011-04-06 14:30:00,44.65,44.77,44.65,44.75,131000.0,28.7331,28.8103,28.7331,28.7974,131000.0
2011-04-06 14:35:00,44.75,44.81,44.74,44.75,97300.0,28.7974,28.836,28.791,28.7974,97300.0
2011-04-06 14:40:00,44.76,44.8,44.75,44.77,82900.0,28.8039,28.8296,28.7974,28.8103,82900.0
2011-04-06 14:45:00,44.77,44.89,44.76,44.84,183400.0,28.8103,28.8875,28.8039,28.8553,183400.0
2011-04-06 14:50:00,44.83,44.87,44.78,44.78,101200.0,28.8489,28.8746,28.8167,28.8167,101200.0
2011-04-06 14:55:00,44.78,44.84,44.78,44.83,50800.0,28.8167,28.8553,28.8167,28.8489,50800.0
2011-04-06 15:00:00,44.83,44.89,44.72,44.77,253700.0,28.8489,28.8875,28.7781,28.8103,253700.0
2011-04-06 15:05:00,44.77,44.78,44.62,44.67,163300.0,28.8103,28.8167,28.7138,28.7459,163300.0
2011-04-06 15:10:00,44.68,44.78,44.68,44.76,87000.0,28.7524,28.8167,28.7524,28.8039,87000.0
2011-04-06 15:15:00,44.76,44.8,44.73,44.75,96200.0,28.8039,28.8296,28.7846,28.7974,96200.0
2011-04-06 15:20:00,44.75,44.77,44.71,44.72,144000.0,28.7974,28.8103,28.7717,28.7781,144000.0
2011-04-06 15:25:00,44.73,44.79,44.72,44.76,88200.0,28.7846,28.8232,28.7781,28.8039,88200.0
2011-04-06 15:30:00,44.75,44.84,44.75,44.81,179800.0,28.7974,28.8553,28.7974,28.836,179800.0
2011-04-06 15:35:00,44.8,44.83,44.76,44.81,146100.0,28.8296,28.8489,28.8039,28.836,146100.0
2011-04-06 15:40:00,44.8,44.87,44.75,44.87,249300.0,28.8296,28.8746,28.7974,28.8746,249300.0
2011-04-06 15:45:00,44.87,44.94,44.87,44.94,512100.0,28.8746,28.9197,28.8746,28.9197,512100.0
2011-04-06 15:50:00,44.95,44.95,44.83,44.89,356900.0,28.9261,28.9261,28.8489,28.8875,356900.0
2011-04-06 15:55:00,44.89,44.98,44.83,44.83,703800.0,28.8875,28.9454,28.8489,28.8489,703800.0
2011-04-07 09:30:00,45.1,45.47,45.0,45.16,532300.0,29.0227,29.2608,28.9583,29.0613,532300.0
2011-04-07 09:35:00,45.18,45.54,45.13,45.46,938300.0,29.0741,29.3058,29.042,29.2543,938300.0
2011-04-07 09:40:00,45.45,45.55,45.37,45.47,495900.0,29.2479,29.3122,29.1964,29.2608,495900.0
2011-04-07 09:45:00,45.46,45.6,45.45,45.51,494400.0,29.2543,29.3444,29.2479,29.2865,494400.0
2011-04-07 09:50:00,45.51,45.53,45.36,45.41,345200.0,29.2865,29.2994,29.19,29.2221,345200.0
2011-04-07 09:55:00,45.41,45.55,45.36,45.39,337000.0,29.2221,29.3122,29.19,29.2093,337000.0
2011-04-07 10:00:00,45.39,45.5,45.37,45.46,349000.0,29.2093,29.2801,29.1964,29.2543,349000.0
2011-04-07 10:05:00,45.46,45.47,45.3,45.36,307200.0,29.2543,29.2608,29.1514,29.19,307200.0
2011-04-07 10:10:00,45.36,45.49,45.35,45.48,235500.0,29.19,29.2736,29.1835,29.2672,235500.0
2011-04-07 10:15:00,45.48,45.52,45.35,45.42,271400.0,29.2672,29.2929,29.1835,29.2286,271400.0
2011-04-07 10:20:00,45.43,45.5,45.4,45.4,150000.0,29.235,29.2801,29.2157,29.2157,150000.0
2011-04-07 10:25:00,45.4,45.46,45.2,45.21,419300.0,29.2157,29.2543,29.087,29.0934,419300.0
2011-04-07 10:30:00,45.21,45.33,45.2,45.28,252000.0,29.0934,29.1707,29.087,29.1385,252000.0
2011-04-07 10:35:00,45.28,45.29,44.92,45.06,932700.0,29.1385,29.1449,28.9068,28.9969,932700.0
2011-04-07 10:40:00,45.07,45.07,44.71,44.74,846200.0,29.0033,29.0033,28.7717,28.791,846200.0
2011-04-07 10:45:00,44.73,45.12,44.65,45.03,711400.0,28.7846,29.0355,28.7331,28.9776,711400.0
2011-04-07 10:50:00,45.03,45.32,45.0,45.23,622100.0,28.9776,29.1642,28.9583,29.1063,622100.0
2011-04-07 10:55:00,45.23,45.29,45.11,45.18,275600.0,29.1063,29.1449,29.0291,29.0741,275600.0
2011-04-07 11:00:00,45.18,45.22,45.05,45.16,273200.0,29.0741,29.0999,28.9905,29.0613,273200.0
2011-04-07 11:05:00,45.15,45.29,45.15,45.19,261200.0,29.0548,29.1449,29.0548,29.0806,261200.0
2011-04-07 11:10:00,45.2,45.25,45.12,45.19,200000.0,29.087,29.1192,29.0355,29.0806,200000.0
2011-04-07 11:15:00,45.18,45.24,45.08,45.11,166400.0,29.0741,29.1127,29.0098,29.0291,166400.0
2011-04-07 11:20:00,45.12,45.13,45.02,45.07,205100.0,29.0355,29.042,28.9712,29.0033,205100.0
2011-04-07 11:25:00,45.07,45.09,45.0,45.07,216600.0,29.0033,29.0162,28.9583,29.0033,216600.0
2011-04-07 11:30:00,45.07,45.09,44.82,44.84,257900.0,29.0033,29.0162,28.8425,28.8553,257900.0
2011-04-07 11:35:00,44.84,45.07,44.78,45.0,414300.0,28.8553,29.0033,28.8167,28.9583,414300.0
2011-04-07 11:40:00,45.0,45.05,44.91,45.0,142600.0,28.9583,28.9905,28.9004,28.9583,142600.0
2011-04-07 11:45:00,44.99,45.0,44.85,44.9,124500.0,28.9519,28.9583,28.8618,28.894,124500.0
2011-04-07 11:50:00,44.91,44.98,44.86,44.93,145100.0,28.9004,28.9454,28.8682,28.9133,145100.0
2011-04-07 11:55:00,44.92,45.17,44.91,45.15,240600.0,28.9068,29.0677,28.9004,29.0548,240600.0
2011-04-07 12:00:00,45.15,45.18,45.06,45.1,149100.0,29.0548,29.0741,28.9969,29.0227,149100.0
2011-04-07 12:05:00,45.11,45.2,45.07,45.18,121900.0,29.0291,29.087,29.0033,29.0741,121900.0
2011-04-07 12:10:00,45.19,45.2,45.13,45.17,106700.0,29.0806,29.087,29.042,29.0677,106700.0
2011-04-07 12:15:00,45.17,45.2,45.04,45.17,140300.0,29.0677,29.087,28.984,29.0677,140300.0
2011-04-07 12:20:00,45.17,45.19,45.15,45.16,70500.0,29.0677,29.0806,29.0548,29.0613,70500.0
2011-04-07 12:25:00,45.15,45.18,45.11,45.14,61600.0,29.0548,29.0741,29.0291,29.0484,61600.0
2011-04-07 12:30:00,45.14,45.17,45.1,45.16,58000.0,29.0484,29.0677,29.0227,29.0613,58000.0
2011-04-07 12:35:00,45.16,45.3,45.16,45.26,266700.0,29.0613,29.1514,29.0613,29.1256,266700.0
2011-04-07 12:40:00,45.27,45.35,45.23,45.24,206400.0,29.1321,29.1835,29.1063,29.1127,206400.0
2011-04-07 12:45:00,45.24,45.27,45.16,45.23,110300.0,29.1127,29.1321,29.0613,29.1063,110300.0
2011-04-07 12:50:00,45.23,45.23,45.18,45.21,48700.0,29.1063,29.1063,29.0741,29.0934,48700.0
2011-04-07 12:55:00,45.21,45.24,45.2,45.22,63200.0,29.0934,29.1127,29.087,29.0999,63200.0
2011-04-07 13:00:00,45.22,45.23,45.11,45.15,90000.0,29.0999,29.1063,29.0291,29.0548,90000.0
2011-04-07 13:05:00,45.14,45.2,45.12,45.19,87800.0,29.0484,29.087,29.0355,29.0806,87800.0
2011-04-07 13:10:00,45.18,45.19,45.1,45.1,103300.0,29.0741,29.0806,29.0227,29.0227,103300.0
2011-04-07 13:15:00,45.1,45.14,45.09,45.09,121100.0,29.0227,29.0484,29.0162,29.0162,121100.0
2011-04-07 13:20:00,45.09,45.17,45.06,45.16,78600.0,29.0162,29.0677,28.9969,29.0613,78600.0
2011-04-07 13:25:00,45.16,45.19,45.06,45.06,53800.0,29.0613,29.0806,28.9969,28.9969,53800.0
2011-04-07 13:30:00,45.06,45.11,44.85,45.0,324500.0,28.9969,29.0291,28.8618,28.9583,324500.0
2011-04-07 13:35:00,45.01,45.05,44.93,44.94,95900.0,28.9647,28.9905,28.9133,28.9197,95900.0
2011-04-07 13:40:00,44.93,44.96,44.86,44.9,136100.0,28.9133,28.9326,28.8682,28.894,136100.0
2011-04-07 13:45:00,44.9,44.97,44.85,44.96,107300.0,28.894,28.939,28.8618,28.9326,107300.0
2011-04-07 13:50:00,44.96,44.97,44.88,44.93,64400.0,28.9326,28.939,28.8811,28.9133,64400.0
2011-04-07 13:55:00,44.93,45.02,44.9,44.91,112400.0,28.9133,28.9712,28.894,28.9004,112400.0
2011-04-07 14:00:00,44.91,45.0,44.91,44.96,67100.0,28.9004,28.9583,28.9004,28.9326,67100.0
2011-04-07 14:05:00,44.97,44.98,44.9,44.93,88100.0,28.939,28.9454,28.894,28.9133,88100.0
2011-04-07 14:10:00,44.93,44.98,44.91,44.94,103700.0,28.9133,28.9454,28.9004,28.9197,103700.0
2011-04-07 14:15:00,44.94,44.98,44.92,44.93,74400.0,28.9197,28.9454,28.9068,28.9133,74400.0
2011-04-07 14:20:00,44.93,44.96,44.9,44.92,165700.0,28.9133,28.9326,28.894,28.9068,165700.0
2011-04-07 14:25:00,44.92,44.92,44.81,44.83,139600.0,28.9068,28.9068,28.836,28.8489,139600.0
2011-04-07 14:30:00,44.83,44.88,44.76,44.81,214300.0,28.8489,28.8811,28.8039,28.836,214300.0
2011-04-07 14:35:00,44.81,44.88,44.81,44.84,110700.0,28.836,28.8811,28.836,28.8553,110700.0
2011-04-07 14:40:00,44.83,44.88,44.81,44.85,109500.0,28.8489,28.8811,28.836,28.8618,109500.0
2011-04-07 14:45:00,44.86,44.89,44.84,44.84,57400.0,28.8682,28.8875,28.8553,28.8553,57400.0
2011-04-07 14:50:00,44.85,44.94,44.82,44.93,75000.0,28.8618,28.9197,28.8425,28.9133,75000.0
2011-04-07 14:55:00,44.92,44.92,44.87,44.89,51300.0,28.9068,28.9068,28.8746,28.8875,51300.0
2011-04-07 15:00:00,44.89,44.91,44.87,44.89,60800.0,28.8875,28.9004,28.8746,28.8875,60800.0
2011-04-07 15:05:00,44.9,44.93,44.84,44.93,138200.0,28.894,28.9133,28.8553,28.9133,138200.0
2011-04-07 15:10:00,44.93,44.96,44.9,44.96,122900.0,28.9133,28.9326,28.894,28.9326,122900.0
2011-04-07 15:15:00,44.95,45.06,44.93,45.04,157400.0,28.9261,28.9969,28.9133,28.984,157400.0
2011-04-07 15:20:00,45.03,45.09,45.0,45.02,170100.0,28.9776,29.0162,28.9583,28.9712,170100.0
2011-04-07 15:25:00,45.01,45.05,44.99,45.03,146000.0,28.9647,28.9905,28.9519,28.9776,146000.0
2011-04-07 15:30:00,45.03,45.08,44.99,45.04,142200.0,28.9776,29.0098,28.9519,28.984,142200.0
2011-04-07 15:35:00,45.04,45.08,45.02,45.04,94400.0,28.984,29.0098,28.9712,28.984,94400.0
2011-04-07 15:40:00,45.05,45.2,45.04,45.19,281500.0,28.9905,29.087,28.984,29.0806,281500.0
2011-04-07 15:45:00,45.19,45.2,45.09,45.13,295900.0,29.0806,29.087,29.0162,29.042,295900.0
2011-04-07 15:50:00,45.14,45.17,45.08,45.11,332800.0,29.0484,29.0677,29.0098,29.0291,332800.0
2011-04-07 15:55:00,45.11,45.16,45.07,45.14,421600.0,29.0291,29.0613,29.0033,29.0484,421600.0
2011-04-08 09:30:00,45.12,45.12,44.68,44.73,583400.0,29.0355,29.0355,28.7524,28.7846,583400.0
2011-04-08 09:35:00,44.73,44.79,44.58,44.61,606300.0,28.7846,28.8232,28.688,28.7073,606300.0
2011-04-08 09:40:00,44.62,44.75,44.55,44.66,485300.0,28.7138,28.7974,28.6687,28.7395,485300.0
2011-04-08 09:45:00,44.66,44.86,44.6,44.77,389500.0,28.7395,28.8682,28.7009,28.8103,389500.0
2011-04-08 09:50:00,44.77,45.0,44.66,44.94,453200.0,28.8103,28.9583,28.7395,28.9197,453200.0
2011-04-08 09:55:00,44.95,45.0,44.83,44.99,243800.0,28.9261,28.9583,28.8489,28.9519,243800.0
2011-04-08 10:00:00,44.99,45.07,44.9,44.97,300800.0,28.9519,29.0033,28.894,28.939,300800.0
2011-04-08 10:05:00,44.97,45.05,44.86,44.9,285800.0,28.939,28.9905,28.8682,28.894,285800.0
2011-04-08 10:10:00,44.91,45.05,44.91,45.04,207700.0,28.9004,28.9905,28.9004,28.984,207700.0
2011-04-08 10:15:00,45.03,45.23,44.99,45.1,471000.0,28.9776,29.1063,28.9519,29.0227,471000.0
2011-04-08 10:20:00,45.1,45.11,44.96,45.03,225500.0,29.0227,29.0291,28.9326,28.9776,225500.0
2011-04-08 10:25:00,45.02,45.06,44.98,45.01,542800.0,28.9712,28.9969,28.9454,28.9647,542800.0
2011-04-08 10:30:00,45.01,45.01,44.86,44.89,346100.0,28.9647,28.9647,28.8682,28.8875,346100.0
2011-04-08 10:35:00,44.9,44.93,44.85,44.93,159900.0,28.894,28.9133,28.8618,28.9133,159900.0
2011-04-08 10:40:00,44.92,44.97,44.87,44.93,123800.0,28.9068,28.939,28.8746,28.9133,123800.0
2011-04-08 10:45:00,44.92,44.93,44.85,44.85,108000.0,28.9068,28.9133,28.8618,28.8618,108000.0
2011-04-08 10:50:00,44.86,44.87,44.75,44.83,186000.0,28.8682,28.8746,28.7974,28.8489,186000.0
2011-04-08 10:55:00,44.83,44.86,44.77,44.79,116300.0,28.8489,28.8682,28.8103,28.8232,116300.0
2011-04-08 11:00:00,44.79,44.81,44.71,44.79,173000.0,28.8232,28.836,28.7717,28.8232,173000.0
2011-04-08 11:05:00,44.79,44.83,44.77,44.79,204900.0,28.8232,28.8489,28.8103,28.8232,204900.0
2011-04-08 11:10:00,44.79,44.82,44.73,44.75,107400.0,28.8232,28.8425,28.7846,28.7974,107400.0
2011-04-08 11:15:00,44.74,44.82,44.7,44.8,103400.0,28.791,28.8425,28.7652,28.8296,103400.0
2011-04-08 11:20:00,44.81,44.83,44.73,44.73,235400.0,28.836,28.8489,28.7846,28.7846,235400.0
2011-04-08 11:25:00,44.73,44.82,44.73,44.8,110200.0,28.7846,28.8425,28.7846,28.8296,110200.0
2011-04-08 11:30:00,44.81,44.91,44.79,44.89,162700.0,28.836,28.9004,28.8232,28.8875,162700.0
2011-04-08 11:35:00,44.89,44.96,44.89,44.92,86900.0,28.8875,28.9326,28.8875,28.9068,86900.0
2011-04-08 11:40:00,44.92,44.94,44.89,44.89,75500.0,28.9068,28.9197,28.8875,28.8875,75500.0
2011-04-08 11:45:00,44.89,44.96,44.89,44.94,43500.0,28.8875,28.9326,28.8875,28.9197,43500.0
2011-04-08 11:50:00,44.93,44.93,44.87,44.91,98200.0,28.9133,28.9133,28.8746,28.9004,98200.0
2011-04-08 11:55:00,44.92,44.92,44.85,44.85,32200.0,28.9068,28.9068,28.8618,28.8618,32200.0
2011-04-08 12:00:00,44.85,44.89,44.85,44.86,45100.0,28.8618,28.8875,28.8618,28.8682,45100.0
2011-04-08 12:05:00,44.85,44.93,44.85,44.87,91400.0,28.8618,28.9133,28.8618,28.8746,91400.0
2011-04-08 12:10:00,44.87,44.9,44.85,44.9,64800.0,28.8746,28.894,28.8618,28.894,64800.0
2011-04-08 12:15:00,44.9,44.93,44.83,44.88,75200.0,28.894,28.9133,28.8489,28.8811,75200.0
2011-04-08 12:20:00,44.89,44.91,44.8,44.8,46600.0,28.8875,28.9004,28.8296,28.8296,46600.0
2011-04-08 12:25:00,44.81,44.85,44.8,44.82,32100.0,28.836,28.8618,28.8296,28.8425,32100.0
2011-04-08 12:30:00,44.82,44.9,44.81,44.85,67900.0,28.8425,28.894,28.836,28.8618,67900.0
2011-04-08 12:35:00,44.86,44.89,44.85,44.85,33700.0,28.8682,28.8875,28.8618,28.8618,33700.0
2011-04-08 12:40:00,44.84,44.89,44.84,44.84,65900.0,28.8553,28.8875,28.8553,28.8553,65900.0
2011-04-08 12:45:00,44.84,44.87,44.8,44.81,49900.0,28.8553,28.8746,28.8296,28.836,49900.0
2011-04-08 12:50:00,44.81,44.81,44.72,44.72,113600.0,28.836,28.836,28.7781,28.7781,113600.0
2011-04-08 12:55:00,44.72,44.75,44.66,44.73,154600.0,28.7781,28.7974,28.7395,28.7846,154600.0
2011-04-08 13:00:00,44.73,44.79,44.72,44.76,55200.0,28.7846,28.8232,28.7781,28.8039,55200.0
2011-04-08 13:05:00,44.77,44.79,44.75,44.79,66500.0,28.8103,28.8232,28.7974,28.8232,66500.0
2011-04-08 13:10:00,44.78,44.8,44.74,44.74,64900.0,28.8167,28.8296,28.791,28.791,64900.0
2011-04-08 13:15:00,44.75,44.8,44.74,44.78,65200.0,28.7974,28.8296,28.791,28.8167,65200.0
2011-04-08 13:20:00,44.78,44.83,44.78,44.81,81900.0,28.8167,28.8489,28.8167,28.836,81900.0
2011-04-08 13:25:00,44.81,44.85,44.78,44.81,54100.0,28.836,28.8618,28.8167,28.836,54100.0
2011-04-08 13:30:00,44.81,44.81,44.74,44.76,71000.0,28.836,28.836,28.791,28.8039,71000.0
2011-04-08 13:35:00,44.76,44.78,44.73,44.75,65300.0,28.8039,28.8167,28.7846,28.7974,65300.0
2011-04-08 13:40:00,44.75,44.76,44.72,44.72,46000.0,28.7974,28.8039,28.7781,28.7781,46000.0
2011-04-08 13:45:00,44.72,44.75,44.69,44.74,72800.0,28.7781,28.7974,28.7588,28.791,72800.0
2011-04-08 13:50:00,44.74,44.83,44.74,44.82,158300.0,28.791,28.8489,28.791,28.8425,158300.0
2011-04-08 13:55:00,44.82,44.87,44.82,44.85,149700.0,28.8425,28.8746,28.8425,28.8618,149700.0
2011-04-08 14:00:00,44.85,44.87,44.84,44.85,151700.0,28.8618,28.8746,28.8553,28.8618,151700.0
2011-04-08 14:05:00,44.86,44.88,44.85,44.87,51400.0,28.8682,28.8811,28.8618,28.8746,51400.0
2011-04-08 14:10:00,44.87,44.88,44.83,44.85,106800.0,28.8746,28.8811,28.8489,28.8618,106800.0
2011-04-08 14:15:00,44.85,44.87,44.81,44.86,115400.0,28.8618,28.8746,28.836,28.8682,115400.0
2011-04-08 14:20:00,44.87,44.88,44.84,44.85,160900.0,28.8746,28.8811,28.8553,28.8618,160900.0
2011-04-08 14:25:00,44.85,44.87,44.82,44.83,157000.0,28.8618,28.8746,28.8425,28.8489,157000.0
2011-04-08 14:30:00,44.83,44.84,44.79,44.81,79500.0,28.8489,28.8553,28.8232,28.836,79500.0
2011-04-08 14:35:00,44.8,44.81,44.68,44.73,153800.0,28.8296,28.836,28.7524,28.7846,153800.0
2011-04-08 14:40:00,44.73,44.76,44.7,44.72,179900.0,28.7846,28.8039,28.7652,28.7781,179900.0
2011-04-08 14:45:00,44.73,44.77,44.66,44.69,185600.0,28.7846,28.8103,28.7395,28.7588,185600.0
2011-04-08 14:50:00,44.68,44.69,44.57,44.57,237400.0,28.7524,28.7588,28.6816,28.6816,237400.0
2011-04-08 14:55:00,44.57,44.63,44.41,44.42,477400.0,28.6816,28.7202,28.5786,28.5851,477400.0
2011-04-08 15:00:00,44.41,44.54,44.4,44.53,237600.0,28.5786,28.6623,28.5722,28.6558,237600.0
2011-04-08 15:05:00,44.53,44.69,44.51,44.62,237200.0,28.6558,28.7588,28.643,28.7138,237200.0
2011-04-08 15:10:00,44.62,44.67,44.55,44.56,190500.0,28.7138,28.7459,28.6687,28.6752,190500.0
2011-04-08 15:15:00,44.55,44.59,44.5,44.55,149500.0,28.6687,28.6945,28.6365,28.6687,149500.0
2011-04-08 15:20:00,44.56,44.57,44.44,44.46,227300.0,28.6752,28.6816,28.5979,28.6108,227300.0
2011-04-08 15:25:00,44.46,44.58,44.43,44.56,171000.0,28.6108,28.688,28.5915,28.6752,171000.0
2011-04-08 15:30:00,44.55,44.65,44.53,44.61,232500.0,28.6687,28.7331,28.6558,28.7073,232500.0
2011-04-08 15:35:00,44.61,44.65,44.52,44.53,200100.0,28.7073,28.7331,28.6494,28.6558,200100.0
2011-04-08 15:40:00,44.53,44.61,44.52,44.55,180800.0,28.6558,28.7073,28.6494,28.6687,180800.0
2011-04-08 15:45:00,44.56,44.63,44.55,44.59,278400.0,28.6752,28.7202,28.6687,28.6945,278400.0
2011-04-08 15:50:00,44.6,44.66,44.59,44.64,294300.0,28.7009,28.7395,28.6945,28.7266,294300.0
2011-04-08 15:55:00,44.63,44.68,44.58,44.6,438300.0,28.7202,28.7524,28.688,28.7009,438300.0
2011-04-11 09:30:00,44.65,44.68,44.51,44.62,258100.0,28.7331,28.7524,28.643,28.7138,258100.0
2011-04-11 09:35:00,44.62,44.62,44.4,44.49,283000.0,28.7138,28.7138,28.5722,28.6301,283000.0
2011-04-11 09:40:00,44.49,44.49,44.15,44.36,442700.0,28.6301,28.6301,28.4113,28.5465,442700.0
2011-04-11 09:45:00,44.36,44.58,44.32,44.54,253500.0,28.5465,28.688,28.5207,28.6623,253500.0
2011-04-11 09:50:00,44.54,44.65,44.4,44.49,268800.0,28.6623,28.7331,28.5722,28.6301,268800.0
2011-04-11 09:55:00,44.49,44.52,44.37,44.39,273400.0,28.6301,28.6494,28.5529,28.5658,273400.0
2011-04-11 10:00:00,44.39,44.45,44.29,44.36,341000.0,28.5658,28.6044,28.5014,28.5465,341000.0
2011-04-11 10:05:00,44.35,44.38,44.0,44.01,523600.0,28.54,28.5593,28.3148,28.3212,523600.0
2011-04-11 10:10:00,44.01,44.08,43.81,43.98,603000.0,28.3212,28.3663,28.1925,28.3019,603000.0
2011-04-11 10:15:00,43.98,44.05,43.9,43.92,242000.0,28.3019,28.347,28.2504,28.2633,242000.0
2011-04-11 10:20:00,43.93,43.95,43.7,43.72,419600.0,28.2697,28.2826,28.1217,28.1346,419600.0
2011-04-11 10:25:00,43.73,43.99,43.7,43.85,296800.0,28.141,28.3083,28.1217,28.2183,296800.0
2011-04-11 10:30:00,43.84,43.85,43.69,43.71,352500.0,28.2118,28.2183,28.1153,28.1282,352500.0
2011-04-11 10:35:00,43.72,43.82,43.7,43.8,305000.0,28.1346,28.199,28.1217,28.1861,305000.0
2011-04-11 10:40:00,43.8,43.92,43.78,43.9,287200.0,28.1861,28.2633,28.1732,28.2504,287200.0
2011-04-11 10:45:00,43.9,43.93,43.84,43.91,123400.0,28.2504,28.2697,28.2118,28.2569,123400.0
2011-04-11 10:50:00,43.91,43.93,43.82,43.9,141200.0,28.2569,28.2697,28.199,28.2504,141200.0
2011-04-11 10:55:00,43.9,43.94,43.85,43.87,95100.0,28.2504,28.2762,28.2183,28.2311,95100.0
2011-04-11 11:00:00,43.87,43.91,43.8,43.81,87600.0,28.2311,28.2569,28.1861,28.1925,87600.0
2011-04-11 11:05:00,43.8,44.0,43.8,43.99,337100.0,28.1861,28.3148,28.1861,28.3083,337100.0
2011-04-11 11:10:00,44.0,44.1,43.94,44.06,203300.0,28.3148,28.3791,28.2762,28.3534,203300.0
2011-04-11 11:15:00,44.06,44.24,44.03,44.19,323300.0,28.3534,28.4692,28.3341,28.4371,323300.0
2011-04-11 11:20:00,44.2,44.22,44.06,44.06,213500.0,28.4435,28.4564,28.3534,28.3534,213500.0
2011-04-11 11:25:00,44.07,44.09,43.98,43.99,143400.0,28.3598,28.3727,28.3019,28.3083,143400.0
2011-04-11 11:30:00,43.99,44.02,43.89,43.97,152100.0,28.3083,28.3277,28.244,28.2955,152100.0
2011-04-11 11:35:00,43.96,44.05,43.94,44.05,65600.0,28.289,28.347,28.2762,28.347,65600.0
2011-04-11 11:40:00,44.05,44.16,44.05,44.13,88900.0,28.347,28.4177,28.347,28.3984,88900.0
2011-04-11 11:45:00,44.12,44.16,44.05,44.05,152800.0,28.392,28.4177,28.347,28.347,152800.0
2011-04-11 11:50:00,44.05,44.12,44.05,44.08,80300.0,28.347,28.392,28.347,28.3663,80300.0
2011-04-11 11:55:00,44.07,44.08,43.96,43.96,122600.0,28.3598,28.3663,28.289,28.289,122600.0
2011-04-11 12:00:00,43.97,44.0,43.95,44.0,112500.0,28.2955,28.3148,28.2826,28.3148,112500.0
2011-04-11 12:05:00,43.99,43.99,43.86,43.93,127000.0,28.3083,28.3083,28.2247,28.2697,127000.0
2011-04-11 12:10:00,43.93,44.0,43.91,43.97,88200.0,28.2697,28.3148,28.2569,28.2955,88200.0
2011-04-11 12:15:00,43.98,43.98,43.8,43.9,119700.0,28.3019,28.3019,28.1861,28.2504,119700.0
2011-04-11 12:20:00,43.9,43.97,43.88,43.95,48500.0,28.2504,28.2955,28.2376,28.2826,48500.0
2011-04-11 12:25:00,43.96,44.0,43.93,43.93,88200.0,28.289,28.3148,28.2697,28.2697,88200.0
2011-04-11 12:30:00,43.92,43.98,43.9,43.91,77600.0,28.2633,28.3019,28.2504,28.2569,77600.0
2011-04-11 12:35:00,43.91,43.91,43.71,43.78,195100.0,28.2569,28.2569,28.1282,28.1732,195100.0
2011-04-11 12:40:00,43.78,43.8,43.7,43.8,211600.0,28.1732,28.1861,28.1217,28.1861,211600.0
2011-04-11 12:45:00,43.8,43.84,43.72,43.76,108800.0,28.1861,28.2118,28.1346,28.1603,108800.0
2011-04-11 12:50:00,43.76,43.78,43.71,43.76,77200.0,28.1603,28.1732,28.1282,28.1603,77200.0
2011-04-11 12:55:00,43.76,43.79,43.7,43.71,101700.0,28.1603,28.1796,28.1217,28.1282,101700.0
2011-04-11 13:00:00,43.71,43.73,43.64,43.72,270600.0,28.1282,28.141,28.0831,28.1346,270600.0
2011-04-11 13:05:00,43.71,43.76,43.63,43.75,142900.0,28.1282,28.1603,28.0767,28.1539,142900.0
2011-04-11 13:10:00,43.76,43.78,43.65,43.7,103600.0,28.1603,28.1732,28.0896,28.1217,103600.0
2011-04-11 13:15:00,43.7,43.75,43.67,43.73,90300.0,28.1217,28.1539,28.1024,28.141,90300.0
2011-04-11 13:20:00,43.73,43.94,43.73,43.9,189400.0,28.141,28.2762,28.141,28.2504,189400.0
2011-04-11 13:25:00,43.91,43.99,43.88,43.93,153500.0,28.2569,28.3083,28.2376,28.2697,153500.0
2011-04-11 13:30:00,43.93,44.0,43.91,43.91,250000.0,28.2697,28.3148,28.2569,28.2569,250000.0
2011-04-11 13:35:00,43.91,43.95,43.85,43.89,70200.0,28.2569,28.2826,28.2183,28.244,70200.0
2011-04-11 13:40:00,43.89,44.0,43.89,43.96,100600.0,28.244,28.3148,28.244,28.289,100600.0
2011-04-11 13:45:00,43.96,43.96,43.88,43.9,70500.0,28.289,28.289,28.2376,28.2504,70500.0
2011-04-11 13:50:00,43.9,44.0,43.85,43.98,99500.0,28.2504,28.3148,28.2183,28.3019,99500.0
2011-04-11 13:55:00,43.99,44.09,43.92,44.08,128400.0,28.3083,28.3727,28.2633,28.3663,128400.0
2011-04-11 14:00:00,44.08,44.1,44.0,44.06,159000.0,28.3663,28.3791,28.3148,28.3534,159000.0
2011-04-11 14:05:00,44.06,44.14,44.04,44.12,181200.0,28.3534,28.4049,28.3405,28.392,181200.0
2011-04-11 14:10:00,44.12,44.13,44.05,44.06,94400.0,28.392,28.3984,28.347,28.3534,94400.0
2011-04-11 14:15:00,44.06,44.11,44.05,44.09,71800.0,28.3534,28.3856,28.347,28.3727,71800.0
2011-04-11 14:20:00,44.09,44.09,44.0,44.04,90400.0,28.3727,28.3727,28.3148,28.3405,90400.0
2011-04-11 14:25:00,44.04,44.05,44.0,44.04,52700.0,28.3405,28.347,28.3148,28.3405,52700.0
2011-04-11 14:30:00,44.04,44.05,43.95,43.97,116900.0,28.3405,28.347,28.2826,28.2955,116900.0
2011-04-11 14:35:00,43.98,43.98,43.91,43.93,104700.0,28.3019,28.3019,28.2569,28.2697,104700.0
2011-04-11 14:40:00,43.92,43.98,43.91,43.96,59200.0,28.2633,28.3019,28.2569,28.289,59200.0
2011-04-11 14:45:00,43.95,43.97,43.9,43.94,119800.0,28.2826,28.2955,28.2504,28.2762,119800.0
2011-04-11 14:50:00,43.95,44.0,43.92,43.92,70700.0,28.2826,28.3148,28.2633,28.2633,70700.0
2011-04-11 14:55:00,43.93,43.93,43.78,43.8,122500.0,28.2697,28.2697,28.1732,28.1861,122500.0
2011-04-11 15:00:00,43.81,43.83,43.72,43.75,153300.0,28.1925,28.2054,28.1346,28.1539,153300.0
2011-04-11 15:05:00,43.75,43.76,43.72,43.75,133300.0,28.1539,28.1603,28.1346,28.1539,133300.0
2011-04-11 15:10:00,43.74,43.76,43.71,43.72,110600.0,28.1475,28.1603,28.1282,28.1346,110600.0
2011-04-11 15:15:00,43.72,43.72,43.57,43.68,277200.0,28.1346,28.1346,28.0381,28.1089,277200.0
2011-04-11 15:20:00,43.68,43.82,43.68,43.77,154600.0,28.1089,28.199,28.1089,28.1668,154600.0
2011-04-11 15:25:00,43.76,43.8,43.71,43.71,75300.0,28.1603,28.1861,28.1282,28.1282,75300.0
2011-04-11 15:30:00,43.71,43.8,43.7,43.76,175500.0,28.1282,28.1861,28.1217,28.1603,175500.0
2011-04-11 15:35:00,43.75,43.89,43.72,43.88,204700.0,28.1539,28.244,28.1346,28.2376,204700.0
2011-04-11 15:40:00,43.89,43.92,43.82,43.86,132000.0,28.244,28.2633,28.199,28.2247,132000.0
2011-04-11 15:45:00,43.86,43.93,43.82,43.92,220200.0,28.2247,28.2697,28.199,28.2633,220200.0
2011-04-11 15:50:00,43.92,43.96,43.86,43.88,170800.0,28.2633,28.289,28.2247,28.2376,170800.0
2011-04-11 15:55:00,43.88,43.93,43.83,43.88,360600.0,28.2376,28.2697,28.2054,28.2376,360600.0
2011-04-12 09:30:00,43.24,43.34,43.02,43.1,519200.0,27.8257,27.8901,27.6841,27.7356,519200.0
2011-04-12 09:35:00,43.11,43.2,43.0,43.2,480200.0,27.7421,27.8,27.6713,27.8,480200.0
2011-04-12 09:40:00,43.2,43.25,43.02,43.13,384500.0,27.8,27.8321,27.6841,27.7549,384500.0
2011-04-12 09:45:00,43.14,43.27,43.05,43.06,337300.0,27.7614,27.845,27.7034,27.7099,337300.0
2011-04-12 09:50:00,43.06,43.13,42.85,42.87,651500.0,27.7099,27.7549,27.5747,27.5876,651500.0
2011-04-12 09:55:00,42.87,42.93,42.75,42.87,451900.0,27.5876,27.6262,27.5104,27.5876,451900.0
2011-04-12 10:00:00,42.86,42.96,42.8,42.95,252800.0,27.5812,27.6455,27.5426,27.6391,252800.0
2011-04-12 10:05:00,42.95,42.95,42.62,42.64,551600.0,27.6391,27.6391,27.4267,27.4396,551600.0
2011-04-12 10:10:00,42.63,42.72,42.56,42.68,427800.0,27.4332,27.4911,27.3881,27.4653,427800.0
2011-04-12 10:15:00,42.68,42.72,42.57,42.64,320000.0,27.4653,27.4911,27.3946,27.4396,320000.0
2011-04-12 10:20:00,42.62,42.69,42.55,42.57,354100.0,27.4267,27.4718,27.3817,27.3946,354100.0
2011-04-12 10:25:00,42.57,42.87,42.56,42.86,338300.0,27.3946,27.5876,27.3881,27.5812,338300.0
2011-04-12 10:30:00,42.86,42.89,42.72,42.79,289600.0,27.5812,27.6005,27.4911,27.5361,289600.0
2011-04-12 10:35:00,42.78,42.79,42.63,42.74,359400.0,27.5297,27.5361,27.4332,27.504,359400.0
2011-04-12 10:40:00,42.74,42.85,42.72,42.76,267000.0,27.504,27.5747,27.4911,27.5168,267000.0
2011-04-12 10:45:00,42.76,42.78,42.6,42.69,250000.0,27.5168,27.5297,27.4139,27.4718,250000.0
2011-04-12 10:50:00,42.69,42.72,42.55,42.6,267700.0,27.4718,27.4911,27.3817,27.4139,267700.0
2011-04-12 10:55:00,42.6,42.64,42.55,42.57,317200.0,27.4139,27.4396,27.3817,27.3946,317200.0
2011-04-12 11:00:00,42.57,42.65,42.55,42.56,237500.0,27.3946,27.446,27.3817,27.3881,237500.0
2011-04-12 11:05:00,42.56,42.58,42.42,42.43,411100.0,27.3881,27.401,27.298,27.3045,411100.0
2011-04-12 11:10:00,42.43,42.71,42.43,42.6,283700.0,27.3045,27.4846,27.3045,27.4139,283700.0
2011-04-12 11:15:00,42.61,42.63,42.55,42.58,118100.0,27.4203,27.4332,27.3817,27.401,118100.0
2011-04-12 11:20:00,42.59,42.69,42.52,42.68,101500.0,27.4074,27.4718,27.3624,27.4653,101500.0
2011-04-12 11:25:00,42.68,42.69,42.61,42.69,94700.0,27.4653,27.4718,27.4203,27.4718,94700.0
2011-04-12 11:30:00,42.68,42.77,42.65,42.76,203400.0,27.4653,27.5233,27.446,27.5168,203400.0
2011-04-12 11:35:00,42.76,42.8,42.74,42.74,140300.0,27.5168,27.5426,27.504,27.504,140300.0
2011-04-12 11:40:00,42.74,42.83,42.73,42.81,171500.0,27.504,27.5619,27.4975,27.549,171500.0
2011-04-12 11:45:00,42.81,42.86,42.77,42.79,146100.0,27.549,27.5812,27.5233,27.5361,146100.0
2011-04-12 11:50:00,42.79,42.79,42.69,42.74,142000.0,27.5361,27.5361,27.4718,27.504,142000.0
2011-04-12 11:55:00,42.74,42.76,42.7,42.73,57800.0,27.504,27.5168,27.4782,27.4975,57800.0
2011-04-12 12:00:00,42.73,42.77,42.72,42.73,41600.0,27.4975,27.5233,27.4911,27.4975,41600.0
2011-04-12 12:05:00,42.72,42.75,42.71,42.71,78400.0,27.4911,27.5104,27.4846,27.4846,78400.0
2011-04-12 12:10:00,42.7,42.73,42.66,42.72,61300.0,27.4782,27.4975,27.4525,27.4911,61300.0
2011-04-12 12:15:00,42.73,42.83,42.72,42.82,89900.0,27.4975,27.5619,27.4911,27.5554,89900.0
2011-04-12 12:20:00,42.82,42.85,42.79,42.82,80000.0,27.5554,27.5747,27.5361,27.5554,80000.0
2011-04-12 12:25:00,42.82,42.9,42.82,42.87,97600.0,27.5554,27.6069,27.5554,27.5876,97600.0
2011-04-12 12:30:00,42.87,42.88,42.75,42.76,59800.0,27.5876,27.594,27.5104,27.5168,59800.0
2011-04-12 12:35:00,42.76,42.82,42.74,42.77,94900.0,27.5168,27.5554,27.504,27.5233,94900.0
2011-04-12 12:40:00,42.76,42.94,42.74,42.94,152800.0,27.5168,27.6327,27.504,27.6327,152800.0
2011-04-12 12:45:00,42.94,43.03,42.94,43.02,258300.0,27.6327,27.6906,27.6327,27.6841,258300.0
2011-04-12 12:50:00,43.03,43.12,43.0,43.12,132900.0,27.6906,27.7485,27.6713,27.7485,132900.0
2011-04-12 12:55:00,43.12,43.12,43.01,43.09,99000.0,27.7485,27.7485,27.6777,27.7292,99000.0
2011-04-12 13:00:00,43.09,43.15,43.02,43.12,130700.0,27.7292,27.7678,27.6841,27.7485,130700.0
2011-04-12 13:05:00,43.12,43.14,43.0,43.0,127400.0,27.7485,27.7614,27.6713,27.6713,127400.0
2011-04-12 13:10:00,43.0,43.1,43.0,43.03,83700.0,27.6713,27.7356,27.6713,27.6906,83700.0
2011-04-12 13:15:00,43.03,43.07,43.01,43.02,84300.0,27.6906,27.7163,27.6777,27.6841,84300.0
2011-04-12 13:20:00,43.01,43.05,42.98,43.02,56200.0,27.6777,27.7034,27.6584,27.6841,56200.0
2011-04-12 13:25:00,43.03,43.17,43.03,43.16,119100.0,27.6906,27.7807,27.6906,27.7742,119100.0
2011-04-12 13:30:00,43.17,43.2,43.1,43.15,170500.0,27.7807,27.8,27.7356,27.7678,170500.0
2011-04-12 13:35:00,43.16,43.18,43.11,43.15,121700.0,27.7742,27.7871,27.7421,27.7678,121700.0
2011-04-12 13:40:00,43.14,43.17,43.07,43.11,85800.0,27.7614,27.7807,27.7163,27.7421,85800.0
2011-04-12 13:45:00,43.12,43.18,43.11,43.14,47000.0,27.7485,27.7871,27.7421,27.7614,47000.0
2011-04-12 13:50:00,43.14,43.23,43.08,43.22,142200.0,27.7614,27.8193,27.7227,27.8128,142200.0
2011-04-12 13:55:00,43.22,43.32,43.19,43.22,210900.0,27.8128,27.8772,27.7935,27.8128,210900.0
2011-04-12 14:00:00,43.22,43.46,43.21,43.39,277500.0,27.8128,27.9673,27.8064,27.9222,277500.0
2011-04-12 14:05:00,43.38,43.55,43.35,43.52,249400.0,27.9158,28.0252,27.8965,28.0059,249400.0
2011-04-12 14:10:00,43.53,43.57,43.34,43.4,191800.0,28.0123,28.0381,27.8901,27.9287,191800.0
2011-04-12 14:15:00,43.4,43.44,43.38,43.41,88300.0,27.9287,27.9544,27.9158,27.9351,88300.0
2011-04-12 14:20:00,43.42,43.59,43.41,43.53,216900.0,27.9415,28.0509,27.9351,28.0123,216900.0
2011-04-12 14:25:00,43.53,43.58,43.47,43.51,110200.0,28.0123,28.0445,27.9737,27.9995,110200.0
2011-04-12 14:30:00,43.5,43.57,43.44,43.44,155700.0,27.993,28.0381,27.9544,27.9544,155700.0
2011-04-12 14:35:00,43.43,43.47,43.37,43.39,168400.0,27.948,27.9737,27.9094,27.9222,168400.0
2011-04-12 14:40:00,43.39,43.45,43.36,43.38,116800.0,27.9222,27.9608,27.9029,27.9158,116800.0
2011-04-12 14:45:00,43.37,43.38,43.29,43.35,152600.0,27.9094,27.9158,27.8579,27.8965,152600.0
2011-04-12 14:50:00,43.35,43.38,43.3,43.36,101100.0,27.8965,27.9158,27.8643,27.9029,101100.0
2011-04-12 14:55:00,43.36,43.38,43.28,43.34,95500.0,27.9029,27.9158,27.8515,27.8901,95500.0
2011-04-12 15:00:00,43.34,43.37,43.21,43.29,196000.0,27.8901,27.9094,27.8064,27.8579,196000.0
2011-04-12 15:05:00,43.29,43.37,43.28,43.31,163600.0,27.8579,27.9094,27.8515,27.8708,163600.0
2011-04-12 15:10:00,43.32,43.47,43.3,43.47,168800.0,27.8772,27.9737,27.8643,27.9737,168800.0
2011-04-12 15:15:00,43.47,43.48,43.39,43.42,144900.0,27.9737,27.9802,27.9222,27.9415,144900.0
2011-04-12 15:20:00,43.42,43.43,43.25,43.32,155300.0,27.9415,27.948,27.8321,27.8772,155300.0
2011-04-12 15:25:00,43.32,43.39,43.23,43.36,250600.0,27.8772,27.9222,27.8193,27.9029,250600.0
2011-04-12 15:30:00,43.35,43.44,43.3,43.43,267300.0,27.8965,27.9544,27.8643,27.948,267300.0
2011-04-12 15:35:00,43.43,43.5,43.4,43.47,169200.0,27.948,27.993,27.9287,27.9737,169200.0
2011-04-12 15:40:00,43.46,43.47,43.38,43.38,171200.0,27.9673,27.9737,27.9158,27.9158,171200.0
2011-04-12 15:45:00,43.39,43.42,43.36,43.41,192700.0,27.9222,27.9415,27.9029,27.9351,192700.0
2011-04-12 15:50:00,43.41,43.46,43.38,43.42,273100.0,27.9351,27.9673,27.9158,27.9415,273100.0
2011-04-12 15:55:00,43.42,43.5,43.34,43.47,746100.0,27.9415,27.993,27.8901,27.9737,746100.0
2011-04-13 09:30:00,44.07,44.14,44.0,44.03,497200.0,28.3598,28.4049,28.3148,28.3341,497200.0
2011-04-13 09:35:00,44.01,44.36,44.01,44.27,450600.0,28.3212,28.5465,28.3212,28.4885,450600.0
2011-04-13 09:40:00,44.27,44.39,44.18,44.3,449500.0,28.4885,28.5658,28.4306,28.5078,449500.0
2011-04-13 09:45:00,44.3,44.41,44.21,44.31,431100.0,28.5078,28.5786,28.4499,28.5143,431100.0
2011-04-13 09:50:00,44.31,44.45,44.26,44.42,308200.0,28.5143,28.6044,28.4821,28.5851,308200.0
2011-04-13 09:55:00,44.42,44.45,44.31,44.31,193800.0,28.5851,28.6044,28.5143,28.5143,193800.0
2011-04-13 10:00:00,44.32,44.44,44.28,44.35,360100.0,28.5207,28.5979,28.495,28.54,360100.0
2011-04-13 10:05:00,44.35,44.42,44.28,44.32,305700.0,28.54,28.5851,28.495,28.5207,305700.0
2011-04-13 10:10:00,44.32,44.43,44.29,44.3,308200.0,28.5207,28.5915,28.5014,28.5078,308200.0
2011-04-13 10:15:00,44.3,44.57,44.3,44.52,581000.0,28.5078,28.6816,28.5078,28.6494,581000.0
2011-04-13 10:20:00,44.54,44.6,44.41,44.41,305900.0,28.6623,28.7009,28.5786,28.5786,305900.0
2011-04-13 10:25:00,44.41,44.58,44.4,44.56,256200.0,28.5786,28.688,28.5722,28.6752,256200.0
2011-04-13 10:30:00,44.57,44.68,44.54,44.63,345900.0,28.6816,28.7524,28.6623,28.7202,345900.0
2011-04-13 10:35:00,44.63,44.64,44.45,44.56,295000.0,28.7202,28.7266,28.6044,28.6752,295000.0
2011-04-13 10:40:00,44.56,44.7,44.55,44.7,377000.0,28.6752,28.7652,28.6687,28.7652,377000.0
2011-04-13 10:45:00,44.69,44.77,44.64,44.77,413500.0,28.7588,28.8103,28.7266,28.8103,413500.0
2011-04-13 10:50:00,44.76,44.8,44.68,44.73,261400.0,28.8039,28.8296,28.7524,28.7846,261400.0
2011-04-13 10:55:00,44.73,44.78,44.66,44.76,253300.0,28.7846,28.8167,28.7395,28.8039,253300.0
2011-04-13 11:00:00,44.78,44.88,44.75,44.86,336300.0,28.8167,28.8811,28.7974,28.8682,336300.0
2011-04-13 11:05:00,44.86,44.88,44.66,44.71,346800.0,28.8682,28.8811,28.7395,28.7717,346800.0
2011-04-13 11:10:00,44.71,44.71,44.57,44.6,213800.0,28.7717,28.7717,28.6816,28.7009,213800.0
2011-04-13 11:15:00,44.61,44.73,44.58,44.65,215000.0,28.7073,28.7846,28.688,28.7331,215000.0
2011-04-13 11:20:00,44.68,44.7,44.52,44.54,205400.0,28.7524,28.7652,28.6494,28.6623,205400.0
2011-04-13 11:25:00,44.54,44.6,44.45,44.48,236200.0,28.6623,28.7009,28.6044,28.6237,236200.0
2011-04-13 11:30:00,44.48,44.67,44.45,44.61,186400.0,28.6237,28.7459,28.6044,28.7073,186400.0
2011-04-13 11:35:00,44.61,44.66,44.4,44.41,408400.0,28.7073,28.7395,28.5722,28.5786,408400.0
2011-04-13 11:40:00,44.4,44.55,44.4,44.51,239200.0,28.5722,28.6687,28.5722,28.643,239200.0
2011-04-13 11:45:00,44.51,44.63,44.48,44.6,164100.0,28.643,28.7202,28.6237,28.7009,164100.0
2011-04-13 11:50:00,44.61,44.69,44.57,44.62,98900.0,28.7073,28.7588,28.6816,28.7138,98900.0
2011-04-13 11:55:00,44.61,44.62,44.41,44.45,172400.0,28.7073,28.7138,28.5786,28.6044,172400.0
2011-04-13 12:00:00,44.45,44.5,44.41,44.47,167900.0,28.6044,28.6365,28.5786,28.6172,167900.0
2011-04-13 12:05:00,44.47,44.49,44.42,44.49,153400.0,28.6172,28.6301,28.5851,28.6301,153400.0
2011-04-13 12:10:00,44.49,44.57,44.48,44.51,95300.0,28.6301,28.6816,28.6237,28.643,95300.0
2011-04-13 12:15:00,44.5,44.59,44.45,44.58,147200.0,28.6365,28.6945,28.6044,28.688,147200.0
2011-04-13 12:20:00,44.59,44.62,44.47,44.48,97200.0,28.6945,28.7138,28.6172,28.6237,97200.0
2011-04-13 12:25:00,44.48,44.56,44.47,44.48,103800.0,28.6237,28.6752,28.6172,28.6237,103800.0
2011-04-13 12:30:00,44.48,44.52,44.47,44.48,76200.0,28.6237,28.6494,28.6172,28.6237,76200.0
2011-04-13 12:35:00,44.48,44.49,44.28,44.42,360400.0,28.6237,28.6301,28.495,28.5851,360400.0
2011-04-13 12:40:00,44.42,44.51,44.32,44.43,237100.0,28.5851,28.643,28.5207,28.5915,237100.0
2011-04-13 12:45:00,44.44,44.49,44.36,44.43,120500.0,28.5979,28.6301,28.5465,28.5915,120500.0
2011-04-13 12:50:00,44.44,44.48,44.35,44.4,100500.0,28.5979,28.6237,28.54,28.5722,100500.0
2011-04-13 12:55:00,44.4,44.44,44.36,44.39,69300.0,28.5722,28.5979,28.5465,28.5658,69300.0
2011-04-13 13:00:00,44.4,44.52,44.33,44.51,236800.0,28.5722,28.6494,28.5271,28.643,236800.0
2011-04-13 13:05:00,44.51,44.52,44.44,44.48,85700.0,28.643,28.6494,28.5979,28.6237,85700.0
2011-04-13 13:10:00,44.48,44.51,44.43,44.47,72500.0,28.6237,28.643,28.5915,28.6172,72500.0
2011-04-13 13:15:00,44.47,44.53,44.46,44.49,107500.0,28.6172,28.6558,28.6108,28.6301,107500.0
2011-04-13 13:20:00,44.49,44.53,44.48,44.48,63000.0,28.6301,28.6558,28.6237,28.6237,63000.0
2011-04-13 13:25:00,44.48,44.53,44.45,44.52,94300.0,28.6237,28.6558,28.6044,28.6494,94300.0
2011-04-13 13:30:00,44.53,44.54,44.44,44.51,83000.0,28.6558,28.6623,28.5979,28.643,83000.0
2011-04-13 13:35:00,44.5,44.51,44.38,44.41,86600.0,28.6365,28.643,28.5593,28.5786,86600.0
2011-04-13 13:40:00,44.42,44.47,44.39,44.44,46500.0,28.5851,28.6172,28.5658,28.5979,46500.0
2011-04-13 13:45:00,44.43,44.45,44.38,44.41,96100.0,28.5915,28.6044,28.5593,28.5786,96100.0
2011-04-13 13:50:00,44.4,44.42,44.32,44.39,124800.0,28.5722,28.5851,28.5207,28.5658,124800.0
2011-04-13 13:55:00,44.38,44.41,44.31,44.38,72700.0,28.5593,28.5786,28.5143,28.5593,72700.0
2011-04-13 14:00:00,44.38,44.51,44.36,44.48,196700.0,28.5593,28.643,28.5465,28.6237,196700.0
2011-04-13 14:05:00,44.48,44.48,44.38,44.46,69500.0,28.6237,28.6237,28.5593,28.6108,69500.0
2011-04-13 14:10:00,44.47,44.48,44.36,44.39,69900.0,28.6172,28.6237,28.5465,28.5658,69900.0
2011-04-13 14:15:00,44.38,44.42,44.34,44.38,109100.0,28.5593,28.5851,28.5336,28.5593,109100.0
2011-04-13 14:20:00,44.38,44.49,44.34,44.47,184400.0,28.5593,28.6301,28.5336,28.6172,184400.0
2011-04-13 14:25:00,44.47,44.54,44.44,44.5,233100.0,28.6172,28.6623,28.5979,28.6365,233100.0
2011-04-13 14:30:00,44.5,44.53,44.48,44.52,179600.0,28.6365,28.6558,28.6237,28.6494,179600.0
2011-04-13 14:35:00,44.53,44.57,44.46,44.46,160300.0,28.6558,28.6816,28.6108,28.6108,160300.0
2011-04-13 14:40:00,44.46,44.56,44.46,44.5,224200.0,28.6108,28.6752,28.6108,28.6365,224200.0
2011-04-13 14:45:00,44.5,44.59,44.48,44.52,345800.0,28.6365,28.6945,28.6237,28.6494,345800.0
2011-04-13 14:50:00,44.52,44.58,44.46,44.5,225900.0,28.6494,28.688,28.6108,28.6365,225900.0
2011-04-13 14:55:00,44.49,44.53,44.47,44.48,160900.0,28.6301,28.6558,28.6172,28.6237,160900.0
2011-04-13 15:00:00,44.48,44.56,44.48,44.5,211400.0,28.6237,28.6752,28.6237,28.6365,211400.0
2011-04-13 15:05:00,44.5,44.51,44.45,44.49,142700.0,28.6365,28.643,28.6044,28.6301,142700.0
2011-04-13 15:10:00,44.5,44.52,44.46,44.47,89800.0,28.6365,28.6494,28.6108,28.6172,89800.0
2011-04-13 15:15:00,44.48,44.49,44.42,44.47,167100.0,28.6237,28.6301,28.5851,28.6172,167100.0
2011-04-13 15:20:00,44.47,44.49,44.42,44.48,129400.0,28.6172,28.6301,28.5851,28.6237,129400.0
2011-04-13 15:25:00,44.48,44.52,44.44,44.51,142000.0,28.6237,28.6494,28.5979,28.643,142000.0
2011-04-13 15:30:00,44.51,44.61,44.51,44.57,243700.0,28.643,28.7073,28.643,28.6816,243700.0
2011-04-13 15:35:00,44.57,44.68,44.53,44.66,323700.0,28.6816,28.7524,28.6558,28.7395,323700.0
2011-04-13 15:40:00,44.66,44.67,44.54,44.55,260300.0,28.7395,28.7459,28.6623,28.6687,260300.0
2011-04-13 15:45:00,44.55,44.62,44.53,44.6,283300.0,28.6687,28.7138,28.6558,28.7009,283300.0
2011-04-13 15:50:00,44.6,44.62,44.53,44.56,237900.0,28.7009,28.7138,28.6558,28.6752,237900.0
2011-04-13 15:55:00,44.57,44.57,44.5,44.53,359800.0,28.6816,28.6816,28.6365,28.6558,359800.0
2011-04-14 09:30:00,44.21,44.35,44.15,44.27,354600.0,28.4499,28.54,28.4113,28.4885,354600.0
2011-04-14 09:35:00,44.27,44.44,44.25,44.33,293300.0,28.4885,28.5979,28.4757,28.5271,293300.0
2011-04-14 09:40:00,44.32,44.39,43.93,44.04,562300.0,28.5207,28.5658,28.2697,28.3405,562300.0
2011-04-14 09:45:00,44.04,44.23,43.96,44.09,407400.0,28.3405,28.4628,28.289,28.3727,407400.0
2011-04-14 09:50:00,44.09,44.3,44.0,44.22,325400.0,28.3727,28.5078,28.3148,28.4564,325400.0
2011-04-14 09:55:00,44.22,44.3,44.14,44.25,200000.0,28.4564,28.5078,28.4049,28.4757,200000.0
2011-04-14 10:00:00,44.24,44.26,44.06,44.18,237900.0,28.4692,28.4821,28.3534,28.4306,237900.0
2011-04-14 10:05:00,44.19,44.28,44.07,44.22,237400.0,28.4371,28.495,28.3598,28.4564,237400.0
2011-04-14 10:10:00,44.23,44.29,44.13,44.13,112800.0,28.4628,28.5014,28.3984,28.3984,112800.0
2011-04-14 10:15:00,44.13,44.26,44.1,44.22,156700.0,28.3984,28.4821,28.3791,28.4564,156700.0
2011-04-14 10:20:00,44.22,44.29,44.18,44.24,147900.0,28.4564,28.5014,28.4306,28.4692,147900.0
2011-04-14 10:25:00,44.24,44.35,44.2,44.29,372400.0,28.4692,28.54,28.4435,28.5014,372400.0
2011-04-14 10:30:00,44.29,44.29,44.2,44.25,154200.0,28.5014,28.5014,28.4435,28.4757,154200.0
2011-04-14 10:35:00,44.26,44.32,44.2,44.23,183400.0,28.4821,28.5207,28.4435,28.4628,183400.0
2011-04-14 10:40:00,44.24,44.26,44.2,44.23,109900.0,28.4692,28.4821,28.4435,28.4628,109900.0
2011-04-14 10:45:00,44.22,44.28,44.2,44.24,112000.0,28.4564,28.495,28.4435,28.4692,112000.0
2011-04-14 10:50:00,44.24,44.37,44.22,44.28,229700.0,28.4692,28.5529,28.4564,28.495,229700.0
2011-04-14 10:55:00,44.27,44.34,44.22,44.24,141000.0,28.4885,28.5336,28.4564,28.4692,141000.0
2011-04-14 11:00:00,44.25,44.35,44.23,44.34,109000.0,28.4757,28.54,28.4628,28.5336,109000.0
2011-04-14 11:05:00,44.35,44.36,44.26,44.29,103900.0,28.54,28.5465,28.4821,28.5014,103900.0
2011-04-14 11:10:00,44.29,44.33,44.22,44.22,84500.0,28.5014,28.5271,28.4564,28.4564,84500.0
2011-04-14 11:15:00,44.22,44.26,44.16,44.2,199900.0,28.4564,28.4821,28.4177,28.4435,199900.0
2011-04-14 11:20:00,44.2,44.22,44.15,44.15,70200.0,28.4435,28.4564,28.4113,28.4113,70200.0
2011-04-14 11:25:00,44.15,44.18,44.09,44.15,154800.0,28.4113,28.4306,28.3727,28.4113,154800.0
2011-04-14 11:30:00,44.15,44.2,44.11,44.12,97400.0,28.4113,28.4435,28.3856,28.392,97400.0
2011-04-14 11:35:00,44.12,44.15,44.1,44.13,98900.0,28.392,28.4113,28.3791,28.3984,98900.0
2011-04-14 11:40:00,44.12,44.16,44.07,44.13,153100.0,28.392,28.4177,28.3598,28.3984,153100.0
2011-04-14 11:45:00,44.12,44.18,44.11,44.15,77200.0,28.392,28.4306,28.3856,28.4113,77200.0
2011-04-14 11:50:00,44.14,44.16,44.07,44.14,94700.0,28.4049,28.4177,28.3598,28.4049,94700.0
2011-04-14 11:55:00,44.13,44.19,44.1,44.17,71600.0,28.3984,28.4371,28.3791,28.4242,71600.0
2011-04-14 12:00:00,44.17,44.25,44.16,44.25,87500.0,28.4242,28.4757,28.4177,28.4757,87500.0
2011-04-14 12:05:00,44.25,44.26,44.15,44.17,72000.0,28.4757,28.4821,28.4113,28.4242,72000.0
2011-04-14 12:10:00,44.18,44.21,44.14,44.19,65800.0,28.4306,28.4499,28.4049,28.4371,65800.0
2011-04-14 12:15:00,44.19,44.21,44.1,44.11,101600.0,28.4371,28.4499,28.3791,28.3856,101600.0
2011-04-14 12:20:00,44.11,44.14,44.05,44.05,95300.0,28.3856,28.4049,28.347,28.347,95300.0
2011-04-14 12:25:00,44.06,44.15,44.05,44.12,88400.0,28.3534,28.4113,28.347,28.392,88400.0
2011-04-14 12:30:00,44.12,44.18,44.1,44.16,83800.0,28.392,28.4306,28.3791,28.4177,83800.0
2011-04-14 12:35:00,44.17,44.24,44.13,44.17,117900.0,28.4242,28.4692,28.3984,28.4242,117900.0
2011-04-14 12:40:00,44.18,44.18,44.1,44.14,74300.0,28.4306,28.4306,28.3791,28.4049,74300.0
2011-04-14 12:45:00,44.15,44.15,44.1,44.1,40500.0,28.4113,28.4113,28.3791,28.3791,40500.0
2011-04-14 12:50:00,44.11,44.15,44.08,44.15,82600.0,28.3856,28.4113,28.3663,28.4113,82600.0
2011-04-14 12:55:00,44.15,44.19,44.13,44.19,49400.0,28.4113,28.4371,28.3984,28.4371,49400.0
2011-04-14 13:00:00,44.19,44.21,44.16,44.19,84900.0,28.4371,28.4499,28.4177,28.4371,84900.0
2011-04-14 13:05:00,44.2,44.21,44.14,44.15,60700.0,28.4435,28.4499,28.4049,28.4113,60700.0
2011-04-14 13:10:00,44.15,44.19,44.15,44.16,49500.0,28.4113,28.4371,28.4113,28.4177,49500.0
2011-04-14 13:15:00,44.16,44.18,44.13,44.18,21000.0,28.4177,28.4306,28.3984,28.4306,21000.0
2011-04-14 13:20:00,44.18,44.19,44.12,44.15,53100.0,28.4306,28.4371,28.392,28.4113,53100.0
2011-04-14 13:25:00,44.14,44.2,44.14,44.18,37200.0,28.4049,28.4435,28.4049,28.4306,37200.0
2011-04-14 13:30:00,44.18,44.18,44.14,44.17,56300.0,28.4306,28.4306,28.4049,28.4242,56300.0
2011-04-14 13:35:00,44.17,44.2,44.16,44.16,53800.0,28.4242,28.4435,28.4177,28.4177,53800.0
2011-04-14 13:40:00,44.16,44.17,44.11,44.11,51700.0,28.4177,28.4242,28.3856,28.3856,51700.0
2011-04-14 13:45:00,44.1,44.14,44.08,44.14,86500.0,28.3791,28.4049,28.3663,28.4049,86500.0
2011-04-14 13:50:00,44.14,44.15,44.11,44.15,94100.0,28.4049,28.4113,28.3856,28.4113,94100.0
2011-04-14 13:55:00,44.15,44.2,44.14,44.19,124600.0,28.4113,28.4435,28.4049,28.4371,124600.0
2011-04-14 14:00:00,44.19,44.25,44.16,44.23,126000.0,28.4371,28.4757,28.4177,28.4628,126000.0
2011-04-14 14:05:00,44.23,44.35,44.23,44.31,130100.0,28.4628,28.54,28.4628,28.5143,130100.0
2011-04-14 14:10:00,44.32,44.38,44.3,44.36,95600.0,28.5207,28.5593,28.5078,28.5465,95600.0
2011-04-14 14:15:00,44.36,44.39,44.31,44.36,88300.0,28.5465,28.5658,28.5143,28.5465,88300.0
2011-04-14 14:20:00,44.37,44.44,44.37,44.37,82000.0,28.5529,28.5979,28.5529,28.5529,82000.0
2011-04-14 14:25:00,44.38,44.55,44.38,44.47,247800.0,28.5593,28.6687,28.5593,28.6172,247800.0
2011-04-14 14:30:00,44.48,44.58,44.47,44.53,141500.0,28.6237,28.688,28.6172,28.6558,141500.0
2011-04-14 14:35:00,44.53,44.54,44.45,44.49,109100.0,28.6558,28.6623,28.6044,28.6301,109100.0
2011-04-14 14:40:00,44.49,44.5,44.4,44.41,98400.0,28.6301,28.6365,28.5722,28.5786,98400.0
2011-04-14 14:45:00,44.4,44.44,44.35,44.41,79800.0,28.5722,28.5979,28.54,28.5786,79800.0
2011-04-14 14:50:00,44.4,44.44,44.36,44.42,85800.0,28.5722,28.5979,28.5465,28.5851,85800.0
2011-04-14 14:55:00,44.43,44.5,44.42,44.46,132700.0,28.5915,28.6365,28.5851,28.6108,132700.0
2011-04-14 15:00:00,44.47,44.58,44.44,44.55,119700.0,28.6172,28.688,28.5979,28.6687,119700.0
2011-04-14 15:05:00,44.56,44.58,44.49,44.53,222200.0,28.6752,28.688,28.6301,28.6558,222200.0
2011-04-14 15:10:00,44.53,44.65,44.48,44.61,279800.0,28.6558,28.7331,28.6237,28.7073,279800.0
2011-04-14 15:15:00,44.62,44.71,44.6,44.6,314100.0,28.7138,28.7717,28.7009,28.7009,314100.0
2011-04-14 15:20:00,44.6,44.65,44.58,44.58,105400.0,28.7009,28.7331,28.688,28.688,105400.0
2011-04-14 15:25:00,44.58,44.65,44.58,44.61,82900.0,28.688,28.7331,28.688,28.7073,82900.0
2011-04-14 15:30:00,44.61,44.63,44.54,44.56,192200.0,28.7073,28.7202,28.6623,28.6752,192200.0
2011-04-14 15:35:00,44.56,44.65,44.55,44.62,161300.0,28.6752,28.7331,28.6687,28.7138,161300.0
2011-04-14 15:40:00,44.61,44.65,44.59,44.61,240400.0,28.7073,28.7331,28.6945,28.7073,240400.0
2011-04-14 15:45:00,44.59,44.6,44.52,44.6,165900.0,28.6945,28.7009,28.6494,28.7009,165900.0
2011-04-14 15:50:00,44.59,44.63,44.58,44.61,198300.0,28.6945,28.7202,28.688,28.7073,198300.0
2011-04-14 15:55:00,44.6,44.63,44.57,44.59,405000.0,28.7009,28.7202,28.6816,28.6945,405000.0
2011-04-15 09:30:00,44.41,44.73,44.35,44.62,390100.0,28.5786,28.7846,28.54,28.7138,390100.0
2011-04-15 09:35:00,44.61,44.64,44.35,44.44,279700.0,28.7073,28.7266,28.54,28.5979,279700.0
2011-04-15 09:40:00,44.44,44.5,44.16,44.18,384100.0,28.5979,28.6365,28.4177,28.4306,384100.0
2011-04-15 09:45:00,44.18,44.44,44.13,44.32,254500.0,28.4306,28.5979,28.3984,28.5207,254500.0
2011-04-15 09:50:00,44.33,44.4,44.3,44.34,87600.0,28.5271,28.5722,28.5078,28.5336,87600.0
2011-04-15 09:55:00,44.34,44.5,44.34,44.49,201000.0,28.5336,28.6365,28.5336,28.6301,201000.0
2011-04-15 10:00:00,44.49,44.59,44.44,44.49,282100.0,28.6301,28.6945,28.5979,28.6301,282100.0
2011-04-15 10:05:00,44.5,44.52,44.45,44.46,151200.0,28.6365,28.6494,28.6044,28.6108,151200.0
2011-04-15 10:10:00,44.46,44.49,44.38,44.41,128400.0,28.6108,28.6301,28.5593,28.5786,128400.0
2011-04-15 10:15:00,44.41,44.42,44.27,44.32,154900.0,28.5786,28.5851,28.4885,28.5207,154900.0
2011-04-15 10:20:00,44.31,44.35,44.22,44.28,120800.0,28.5143,28.54,28.4564,28.495,120800.0
2011-04-15 10:25:00,44.28,44.37,44.26,44.32,113100.0,28.495,28.5529,28.4821,28.5207,113100.0
2011-04-15 10:30:00,44.33,44.43,44.24,44.31,205100.0,28.5271,28.5915,28.4692,28.5143,205100.0
2011-04-15 10:35:00,44.32,44.35,44.22,44.29,140800.0,28.5207,28.54,28.4564,28.5014,140800.0
2011-04-15 10:40:00,44.28,44.39,44.27,44.31,109200.0,28.495,28.5658,28.4885,28.5143,109200.0
2011-04-15 10:45:00,44.32,44.38,44.26,44.27,99200.0,28.5207,28.5593,28.4821,28.4885,99200.0
2011-04-15 10:50:00,44.27,44.36,44.26,44.33,90100.0,28.4885,28.5465,28.4821,28.5271,90100.0
2011-04-15 10:55:00,44.34,44.37,44.31,44.36,94500.0,28.5336,28.5529,28.5143,28.5465,94500.0
2011-04-15 11:00:00,44.36,44.4,44.32,44.36,95600.0,28.5465,28.5722,28.5207,28.5465,95600.0
2011-04-15 11:05:00,44.36,44.38,44.32,44.35,51400.0,28.5465,28.5593,28.5207,28.54,51400.0
2011-04-15 11:10:00,44.34,44.35,44.25,44.27,88100.0,28.5336,28.54,28.4757,28.4885,88100.0
2011-04-15 11:15:00,44.27,44.38,44.26,44.28,84300.0,28.4885,28.5593,28.4821,28.495,84300.0
2011-04-15 11:20:00,44.28,44.37,44.24,44.33,197200.0,28.495,28.5529,28.4692,28.5271,197200.0
2011-04-15 11:25:00,44.34,44.38,44.3,44.38,79500.0,28.5336,28.5593,28.5078,28.5593,79500.0
2011-04-15 11:30:00,44.38,44.43,44.34,44.39,148000.0,28.5593,28.5915,28.5336,28.5658,148000.0
2011-04-15 11:35:00,44.4,44.48,44.4,44.44,110400.0,28.5722,28.6237,28.5722,28.5979,110400.0
2011-04-15 11:40:00,44.43,44.51,44.43,44.48,109900.0,28.5915,28.643,28.5915,28.6237,109900.0
2011-04-15 11:45:00,44.47,44.51,44.42,44.43,79600.0,28.6172,28.643,28.5851,28.5915,79600.0
2011-04-15 11:50:00,44.44,44.5,44.43,44.44,118100.0,28.5979,28.6365,28.5915,28.5979,118100.0
2011-04-15 11:55:00,44.45,44.51,44.44,44.49,132100.0,28.6044,28.643,28.5979,28.6301,132100.0
2011-04-15 12:00:00,44.48,44.54,44.48,44.53,59700.0,28.6237,28.6623,28.6237,28.6558,59700.0
2011-04-15 12:05:00,44.53,44.57,44.49,44.51,87000.0,28.6558,28.6816,28.6301,28.643,87000.0
2011-04-15 12:10:00,44.52,44.56,44.5,44.52,88300.0,28.6494,28.6752,28.6365,28.6494,88300.0
2011-04-15 12:15:00,44.53,44.56,44.51,44.52,90600.0,28.6558,28.6752,28.643,28.6494,90600.0
2011-04-15 12:20:00,44.53,44.54,44.41,44.42,88900.0,28.6558,28.6623,28.5786,28.5851,88900.0
2011-04-15 12:25:00,44.42,44.46,44.41,44.42,62400.0,28.5851,28.6108,28.5786,28.5851,62400.0
2011-04-15 12:30:00,44.43,44.45,44.34,44.38,60500.0,28.5915,28.6044,28.5336,28.5593,60500.0
2011-04-15 12:35:00,44.38,44.5,44.38,44.45,90700.0,28.5593,28.6365,28.5593,28.6044,90700.0
2011-04-15 12:40:00,44.44,44.46,44.38,44.39,45700.0,28.5979,28.6108,28.5593,28.5658,45700.0
2011-04-15 12:45:00,44.4,44.46,44.38,44.45,60200.0,28.5722,28.6108,28.5593,28.6044,60200.0
2011-04-15 12:50:00,44.45,44.46,44.38,44.39,206000.0,28.6044,28.6108,28.5593,28.5658,206000.0
2011-04-15 12:55:00,44.4,44.44,44.39,44.41,93000.0,28.5722,28.5979,28.5658,28.5786,93000.0
2011-04-15 13:00:00,44.41,44.48,44.39,44.48,102100.0,28.5786,28.6237,28.5658,28.6237,102100.0
2011-04-15 13:05:00,44.47,44.49,44.41,44.45,72700.0,28.6172,28.6301,28.5786,28.6044,72700.0
2011-04-15 13:10:00,44.45,44.45,44.38,44.43,101500.0,28.6044,28.6044,28.5593,28.5915,101500.0
2011-04-15 13:15:00,44.42,44.44,44.39,44.42,59700.0,28.5851,28.5979,28.5658,28.5851,59700.0
2011-04-15 13:20:00,44.42,44.44,44.39,44.43,81500.0,28.5851,28.5979,28.5658,28.5915,81500.0
2011-04-15 13:25:00,44.44,44.46,44.4,44.41,122000.0,28.5979,28.6108,28.5722,28.5786,122000.0
2011-04-15 13:30:00,44.41,44.45,44.41,44.45,55900.0,28.5786,28.6044,28.5786,28.6044,55900.0
2011-04-15 13:35:00,44.45,44.52,44.43,44.52,129000.0,28.6044,28.6494,28.5915,28.6494,129000.0
2011-04-15 13:40:00,44.52,44.52,44.45,44.47,60800.0,28.6494,28.6494,28.6044,28.6172,60800.0
2011-04-15 13:45:00,44.47,44.51,44.45,44.45,51100.0,28.6172,28.643,28.6044,28.6044,51100.0
2011-04-15 13:50:00,44.46,44.47,44.41,44.45,75900.0,28.6108,28.6172,28.5786,28.6044,75900.0
2011-04-15 13:55:00,44.44,44.47,44.4,44.42,76800.0,28.5979,28.6172,28.5722,28.5851,76800.0
2011-04-15 14:00:00,44.42,44.44,44.41,44.43,41500.0,28.5851,28.5979,28.5786,28.5915,41500.0
2011-04-15 14:05:00,44.44,44.46,44.43,44.45,43100.0,28.5979,28.6108,28.5915,28.6044,43100.0
2011-04-15 14:10:00,44.44,44.46,44.42,44.43,57300.0,28.5979,28.6108,28.5851,28.5915,57300.0
2011-04-15 14:15:00,44.44,44.46,44.43,44.44,51600.0,28.5979,28.6108,28.5915,28.5979,51600.0
2011-04-15 14:20:00,44.44,44.47,44.41,44.45,56900.0,28.5979,28.6172,28.5786,28.6044,56900.0
2011-04-15 14:25:00,44.45,44.47,44.44,44.44,55400.0,28.6044,28.6172,28.5979,28.5979,55400.0
2011-04-15 14:30:00,44.45,44.5,44.44,44.49,85000.0,28.6044,28.6365,28.5979,28.6301,85000.0
2011-04-15 14:35:00,44.49,44.52,44.48,44.48,82600.0,28.6301,28.6494,28.6237,28.6237,82600.0
2011-04-15 14:40:00,44.49,44.52,44.48,44.5,26700.0,28.6301,28.6494,28.6237,28.6365,26700.0
2011-04-15 14:45:00,44.51,44.52,44.48,44.5,116300.0,28.643,28.6494,28.6237,28.6365,116300.0
2011-04-15 14:50:00,44.49,44.49,44.45,44.46,106800.0,28.6301,28.6301,28.6044,28.6108,106800.0
2011-04-15 14:55:00,44.46,44.51,44.46,44.48,76600.0,28.6108,28.643,28.6108,28.6237,76600.0
2011-04-15 15:00:00,44.47,44.51,44.47,44.5,98500.0,28.6172,28.643,28.6172,28.6365,98500.0
2011-04-15 15:05:00,44.49,44.51,44.47,44.48,67500.0,28.6301,28.643,28.6172,28.6237,67500.0
2011-04-15 15:10:00,44.47,44.48,44.38,44.41,151000.0,28.6172,28.6237,28.5593,28.5786,151000.0
2011-04-15 15:15:00,44.4,44.41,44.35,44.4,122000.0,28.5722,28.5786,28.54,28.5722,122000.0
2011-04-15 15:20:00,44.39,44.4,44.3,44.32,168000.0,28.5658,28.5722,28.5078,28.5207,168000.0
2011-04-15 15:25:00,44.32,44.32,44.27,44.31,141800.0,28.5207,28.5207,28.4885,28.5143,141800.0
2011-04-15 15:30:00,44.31,44.33,44.27,44.31,228400.0,28.5143,28.5271,28.4885,28.5143,228400.0
2011-04-15 15:35:00,44.31,44.36,44.22,44.27,477500.0,28.5143,28.5465,28.4564,28.4885,477500.0
2011-04-15 15:40:00,44.28,44.28,44.13,44.14,383000.0,28.495,28.495,28.3984,28.4049,383000.0
2011-04-15 15:45:00,44.14,44.18,44.1,44.11,279100.0,28.4049,28.4306,28.3791,28.3856,279100.0
2011-04-15 15:50:00,44.12,44.12,44.03,44.04,388800.0,28.392,28.392,28.3341,28.3405,388800.0
2011-04-15 15:55:00,44.04,44.16,44.04,44.13,518300.0,28.3405,28.4177,28.3405,28.3984,518300.0
2011-04-18 09:30:00,43.56,43.66,43.11,43.11,625300.0,28.0316,28.096,27.7421,27.7421,625300.0
2011-04-18 09:35:00,43.11,43.55,43.11,43.52,485600.0,27.7421,28.0252,27.7421,28.0059,485600.0
2011-04-18 09:40:00,43.52,43.75,43.48,43.52,516000.0,28.0059,28.1539,27.9802,28.0059,516000.0
2011-04-18 09:45:00,43.54,43.58,43.3,43.3,271300.0,28.0188,28.0445,27.8643,27.8643,271300.0
2011-04-18 09:50:00,43.32,43.47,43.3,43.44,239200.0,27.8772,27.9737,27.8643,27.9544,239200.0
2011-04-18 09:55:00,43.43,43.45,43.27,43.31,243400.0,27.948,27.9608,27.845,27.8708,243400.0
2011-04-18 10:00:00,43.31,43.35,43.15,43.22,465900.0,27.8708,27.8965,27.7678,27.8128,465900.0
2011-04-18 10:05:00,43.23,43.26,42.86,42.92,666100.0,27.8193,27.8386,27.5812,27.6198,666100.0
2011-04-18 10:10:00,42.91,43.09,42.84,43.03,322000.0,27.6134,27.7292,27.5683,27.6906,322000.0
2011-04-18 10:15:00,43.04,43.04,42.86,42.99,274600.0,27.697,27.697,27.5812,27.6648,274600.0
2011-04-18 10:20:00,42.99,43.27,42.9,43.26,341600.0,27.6648,27.845,27.6069,27.8386,341600.0
2011-04-18 10:25:00,43.27,43.39,43.2,43.37,252700.0,27.845,27.9222,27.8,27.9094,252700.0
2011-04-18 10:30:00,43.37,43.45,43.32,43.36,202700.0,27.9094,27.9608,27.8772,27.9029,202700.0
2011-04-18 10:35:00,43.36,43.45,43.36,43.41,179200.0,27.9029,27.9608,27.9029,27.9351,179200.0
2011-04-18 10:40:00,43.42,43.44,43.24,43.28,178200.0,27.9415,27.9544,27.8257,27.8515,178200.0
2011-04-18 10:45:00,43.27,43.28,43.17,43.17,122500.0,27.845,27.8515,27.7807,27.7807,122500.0
2011-04-18 10:50:00,43.18,43.26,43.13,43.25,277800.0,27.7871,27.8386,27.7549,27.8321,277800.0
2011-04-18 10:55:00,43.25,43.3,43.23,43.26,170100.0,27.8321,27.8643,27.8193,27.8386,170100.0
2011-04-18 11:00:00,43.26,43.39,43.24,43.25,162700.0,27.8386,27.9222,27.8257,27.8321,162700.0
2011-04-18 11:05:00,43.26,43.3,43.15,43.17,177900.0,27.8386,27.8643,27.7678,27.7807,177900.0
2011-04-18 11:10:00,43.16,43.35,43.16,43.28,126800.0,27.7742,27.8965,27.7742,27.8515,126800.0
2011-04-18 11:15:00,43.28,43.33,43.24,43.24,84800.0,27.8515,27.8836,27.8257,27.8257,84800.0
2011-04-18 11:20:00,43.25,43.3,43.24,43.26,106500.0,27.8321,27.8643,27.8257,27.8386,106500.0
2011-04-18 11:25:00,43.27,43.3,43.21,43.3,120400.0,27.845,27.8643,27.8064,27.8643,120400.0
2011-04-18 11:30:00,43.29,43.33,43.25,43.27,77900.0,27.8579,27.8836,27.8321,27.845,77900.0
2011-04-18 11:35:00,43.27,43.4,43.25,43.36,90400.0,27.845,27.9287,27.8321,27.9029,90400.0
2011-04-18 11:40:00,43.37,43.39,43.3,43.38,54400.0,27.9094,27.9222,27.8643,27.9158,54400.0
2011-04-18 11:45:00,43.38,43.46,43.35,43.45,152300.0,27.9158,27.9673,27.8965,27.9608,152300.0
2011-04-18 11:50:00,43.45,43.55,43.43,43.54,127500.0,27.9608,28.0252,27.948,28.0188,127500.0
2011-04-18 11:55:00,43.53,43.63,43.5,43.57,141600.0,28.0123,28.0767,27.993,28.0381,141600.0
2011-04-18 12:00:00,43.58,43.62,43.5,43.52,100200.0,28.0445,28.0702,27.993,28.0059,100200.0
2011-04-18 12:05:00,43.52,44.01,43.51,43.93,487900.0,28.0059,28.3212,27.9995,28.2697,487900.0
2011-04-18 12:10:00,43.93,44.2,43.92,44.18,467700.0,28.2697,28.4435,28.2633,28.4306,467700.0
2011-04-18 12:15:00,44.18,44.6,44.15,44.51,873800.0,28.4306,28.7009,28.4113,28.643,873800.0
2011-04-18 12:20:00,44.49,44.5,44.08,44.14,623200.0,28.6301,28.6365,28.3663,28.4049,623200.0
2011-04-18 12:25:00,44.15,44.26,44.13,44.16,130200.0,28.4113,28.4821,28.3984,28.4177,130200.0
2011-04-18 12:30:00,44.16,44.3,44.08,44.29,196600.0,28.4177,28.5078,28.3663,28.5014,196600.0
2011-04-18 12:35:00,44.28,44.32,44.18,44.24,91200.0,28.495,28.5207,28.4306,28.4692,91200.0
2011-04-18 12:40:00,44.25,44.25,44.15,44.15,73800.0,28.4757,28.4757,28.4113,28.4113,73800.0
2011-04-18 12:45:00,44.15,44.2,44.12,44.2,99600.0,28.4113,28.4435,28.392,28.4435,99600.0
2011-04-18 12:50:00,44.2,44.25,44.19,44.22,92100.0,28.4435,28.4757,28.4371,28.4564,92100.0
2011-04-18 12:55:00,44.23,44.38,44.23,44.38,208600.0,28.4628,28.5593,28.4628,28.5593,208600.0
2011-04-18 13:00:00,44.37,44.38,44.16,44.25,156000.0,28.5529,28.5593,28.4177,28.4757,156000.0
2011-04-18 13:05:00,44.25,44.3,44.18,44.22,107500.0,28.4757,28.5078,28.4306,28.4564,107500.0
2011-04-18 13:10:00,44.21,44.21,44.08,44.1,178300.0,28.4499,28.4499,28.3663,28.3791,178300.0
2011-04-18 13:15:00,44.09,44.13,44.01,44.1,198100.0,28.3727,28.3984,28.3212,28.3791,198100.0
2011-04-18 13:20:00,44.09,44.19,44.08,44.08,77500.0,28.3727,28.4371,28.3663,28.3663,77500.0
2011-04-18 13:25:00,44.09,44.15,44.05,44.14,76200.0,28.3727,28.4113,28.347,28.4049,76200.0
2011-04-18 13:30:00,44.14,44.21,44.12,44.2,82000.0,28.4049,28.4499,28.392,28.4435,82000.0
2011-04-18 13:35:00,44.19,44.23,44.12,44.13,97700.0,28.4371,28.4628,28.392,28.3984,97700.0
2011-04-18 13:40:00,44.12,44.28,44.1,44.27,84600.0,28.392,28.495,28.3791,28.4885,84600.0
2011-04-18 13:45:00,44.28,44.37,44.28,44.35,103200.0,28.495,28.5529,28.495,28.54,103200.0
2011-04-18 13:50:00,44.34,44.52,44.31,44.48,242000.0,28.5336,28.6494,28.5143,28.6237,242000.0
2011-04-18 13:55:00,44.49,44.62,44.49,44.55,309200.0,28.6301,28.7138,28.6301,28.6687,309200.0
2011-04-18 14:00:00,44.54,44.6,44.48,44.55,230700.0,28.6623,28.7009,28.6237,28.6687,230700.0
2011-04-18 14:05:00,44.55,44.68,44.53,44.67,224800.0,28.6687,28.7524,28.6558,28.7459,224800.0
2011-04-18 14:10:00,44.67,44.8,44.67,44.8,369300.0,28.7459,28.8296,28.7459,28.8296,369300.0
2011-04-18 14:15:00,44.79,44.96,44.73,44.96,454600.0,28.8232,28.9326,28.7846,28.9326,454600.0
2011-04-18 14:20:00,44.96,44.97,44.89,44.96,226800.0,28.9326,28.939,28.8875,28.9326,226800.0
2011-04-18 14:25:00,44.95,45.0,44.9,44.98,299800.0,28.9261,28.9583,28.894,28.9454,299800.0
2011-04-18 14:30:00,44.98,45.12,44.95,44.97,690800.0,28.9454,29.0355,28.9261,28.939,690800.0
2011-04-18 14:35:00,44.97,45.02,44.92,45.01,297600.0,28.939,28.9712,28.9068,28.9647,297600.0
2011-04-18 14:40:00,45.0,45.01,44.92,44.94,255900.0,28.9583,28.9647,28.9068,28.9197,255900.0
2011-04-18 14:45:00,44.95,45.0,44.77,44.91,464800.0,28.9261,28.9583,28.8103,28.9004,464800.0
2011-04-18 14:50:00,44.9,44.94,44.75,44.83,269400.0,28.894,28.9197,28.7974,28.8489,269400.0
2011-04-18 14:55:00,44.83,44.98,44.83,44.92,174700.0,28.8489,28.9454,28.8489,28.9068,174700.0
2011-04-18 15:00:00,44.92,44.97,44.89,44.93,170200.0,28.9068,28.939,28.8875,28.9133,170200.0
2011-04-18 15:05:00,44.93,44.96,44.88,44.92,260800.0,28.9133,28.9326,28.8811,28.9068,260800.0
2011-04-18 15:10:00,44.93,45.2,44.91,45.17,454900.0,28.9133,29.087,28.9004,29.0677,454900.0
2011-04-18 15:15:00,45.18,45.33,45.16,45.29,428300.0,29.0741,29.1707,29.0613,29.1449,428300.0
2011-04-18 15:20:00,45.29,45.33,45.17,45.25,408600.0,29.1449,29.1707,29.0677,29.1192,408600.0
2011-04-18 15:25:00,45.24,45.4,45.23,45.38,420700.0,29.1127,29.2157,29.1063,29.2028,420700.0
2011-04-18 15:30:00,45.39,45.55,45.37,45.51,700000.0,29.2093,29.3122,29.1964,29.2865,700000.0
2011-04-18 15:35:00,45.51,45.52,45.36,45.51,509900.0,29.2865,29.2929,29.19,29.2865,509900.0
2011-04-18 15:40:00,45.52,45.59,45.5,45.54,430700.0,29.2929,29.338,29.2801,29.3058,430700.0
2011-04-18 15:45:00,45.54,45.79,45.47,45.74,869200.0,29.3058,29.4667,29.2608,29.4345,869200.0
2011-04-18 15:50:00,45.74,45.86,45.73,45.84,802800.0,29.4345,29.5117,29.4281,29.4989,802800.0
2011-04-18 15:55:00,45.83,45.87,45.75,45.76,790200.0,29.4924,29.5182,29.4409,29.4474,790200.0
2011-04-19 09:30:00,45.98,46.0,45.66,45.71,705400.0,29.589,29.6018,29.383,29.4152,705400.0
2011-04-19 09:35:00,45.7,45.75,45.3,45.61,794900.0,29.4088,29.4409,29.1514,29.3508,794900.0
2011-04-19 09:40:00,45.62,45.64,45.41,45.62,394000.0,29.3573,29.3702,29.2221,29.3573,394000.0
2011-04-19 09:45:00,45.62,45.69,45.28,45.28,465700.0,29.3573,29.4023,29.1385,29.1385,465700.0
2011-04-19 09:50:00,45.29,45.29,44.94,45.01,822700.0,29.1449,29.1449,28.9197,28.9647,822700.0
2011-04-19 09:55:00,45.01,45.14,44.99,45.06,427900.0,28.9647,29.0484,28.9519,28.9969,427900.0
2011-04-19 10:00:00,45.06,45.27,45.05,45.16,306500.0,28.9969,29.1321,28.9905,29.0613,306500.0
2011-04-19 10:05:00,45.17,45.29,45.07,45.24,340000.0,29.0677,29.1449,29.0033,29.1127,340000.0
2011-04-19 10:10:00,45.24,45.27,45.11,45.15,309600.0,29.1127,29.1321,29.0291,29.0548,309600.0
2011-04-19 10:15:00,45.14,45.25,45.11,45.11,209900.0,29.0484,29.1192,29.0291,29.0291,209900.0
2011-04-19 10:20:00,45.11,45.12,45.01,45.12,285600.0,29.0291,29.0355,28.9647,29.0355,285600.0
2011-04-19 10:25:00,45.11,45.11,44.97,44.99,258600.0,29.0291,29.0291,28.939,28.9519,258600.0
2011-04-19 10:30:00,44.99,45.02,44.6,44.73,595000.0,28.9519,28.9712,28.7009,28.7846,595000.0
2011-04-19 10:35:00,44.74,44.88,44.7,44.78,241800.0,28.791,28.8811,28.7652,28.8167,241800.0
2011-04-19 10:40:00,44.78,44.93,44.76,44.87,187200.0,28.8167,28.9133,28.8039,28.8746,187200.0
2011-04-19 10:45:00,44.88,44.94,44.81,44.82,202300.0,28.8811,28.9197,28.836,28.8425,202300.0
2011-04-19 10:50:00,44.82,44.88,44.74,44.78,164700.0,28.8425,28.8811,28.791,28.8167,164700.0
2011-04-19 10:55:00,44.78,44.86,44.77,44.81,84600.0,28.8167,28.8682,28.8103,28.836,84600.0
2011-04-19 11:00:00,44.81,44.87,44.71,44.83,199400.0,28.836,28.8746,28.7717,28.8489,199400.0
2011-04-19 11:05:00,44.83,44.89,44.79,44.85,114900.0,28.8489,28.8875,28.8232,28.8618,114900.0
2011-04-19 11:10:00,44.85,44.88,44.77,44.85,106600.0,28.8618,28.8811,28.8103,28.8618,106600.0
2011-04-19 11:15:00,44.85,45.03,44.85,44.98,330400.0,28.8618,28.9776,28.8618,28.9454,330400.0
2011-04-19 11:20:00,44.98,45.12,44.95,44.98,265600.0,28.9454,29.0355,28.9261,28.9454,265600.0
2011-04-19 11:25:00,44.97,45.04,44.9,45.03,199300.0,28.939,28.984,28.894,28.9776,199300.0
2011-04-19 11:30:00,45.03,45.04,44.92,44.99,101900.0,28.9776,28.984,28.9068,28.9519,101900.0
2011-04-19 11:35:00,44.99,45.01,44.89,44.89,144100.0,28.9519,28.9647,28.8875,28.8875,144100.0
2011-04-19 11:40:00,44.89,44.94,44.84,44.92,84000.0,28.8875,28.9197,28.8553,28.9068,84000.0
2011-04-19 11:45:00,44.93,44.96,44.85,44.86,48600.0,28.9133,28.9326,28.8618,28.8682,48600.0
2011-04-19 11:50:00,44.86,44.98,44.84,44.97,78500.0,28.8682,28.9454,28.8553,28.939,78500.0
2011-04-19 11:55:00,44.98,44.98,44.89,44.94,95600.0,28.9454,28.9454,28.8875,28.9197,95600.0
2011-04-19 12:00:00,44.94,44.95,44.84,44.92,167300.0,28.9197,28.9261,28.8553,28.9068,167300.0
2011-04-19 12:05:00,44.92,44.94,44.84,44.91,69600.0,28.9068,28.9197,28.8553,28.9004,69600.0
2011-04-19 12:10:00,44.9,45.02,44.87,45.0,91700.0,28.894,28.9712,28.8746,28.9583,91700.0
2011-04-19 12:15:00,45.0,45.0,44.89,44.95,138800.0,28.9583,28.9583,28.8875,28.9261,138800.0
2011-04-19 12:20:00,44.96,45.0,44.92,44.96,96500.0,28.9326,28.9583,28.9068,28.9326,96500.0
2011-04-19 12:25:00,44.97,44.97,44.88,44.9,50700.0,28.939,28.939,28.8811,28.894,50700.0
2011-04-19 12:30:00,44.9,45.05,44.89,45.04,137500.0,28.894,28.9905,28.8875,28.984,137500.0
2011-04-19 12:35:00,45.03,45.06,44.99,45.05,115400.0,28.9776,28.9969,28.9519,28.9905,115400.0
2011-04-19 12:40:00,45.05,45.11,44.96,44.97,126600.0,28.9905,29.0291,28.9326,28.939,126600.0
2011-04-19 12:45:00,44.96,45.09,44.96,44.99,92600.0,28.9326,29.0162,28.9326,28.9519,92600.0
2011-04-19 12:50:00,44.99,45.14,44.99,45.07,150400.0,28.9519,29.0484,28.9519,29.0033,150400.0
2011-04-19 12:55:00,45.07,45.14,45.03,45.04,131500.0,29.0033,29.0484,28.9776,28.984,131500.0
2011-04-19 13:00:00,45.04,45.14,45.04,45.1,139600.0,28.984,29.0484,28.984,29.0227,139600.0
2011-04-19 13:05:00,45.1,45.17,45.1,45.17,136600.0,29.0227,29.0677,29.0227,29.0677,136600.0
2011-04-19 13:10:00,45.18,45.23,45.12,45.22,147800.0,29.0741,29.1063,29.0355,29.0999,147800.0
2011-04-19 13:15:00,45.24,45.24,45.17,45.2,144800.0,29.1127,29.1127,29.0677,29.087,144800.0
2011-04-19 13:20:00,45.2,45.26,45.19,45.26,251500.0,29.087,29.1256,29.0806,29.1256,251500.0
2011-04-19 13:25:00,45.24,45.3,45.19,45.19,158500.0,29.1127,29.1514,29.0806,29.0806,158500.0
2011-04-19 13:30:00,45.2,45.32,45.19,45.3,217500.0,29.087,29.1642,29.0806,29.1514,217500.0
2011-04-19 13:35:00,45.3,45.35,45.22,45.34,144700.0,29.1514,29.1835,29.0999,29.1771,144700.0
2011-04-19 13:40:00,45.35,45.49,45.34,45.4,239200.0,29.1835,29.2736,29.1771,29.2157,239200.0
2011-04-19 13:45:00,45.41,45.49,45.41,45.48,152200.0,29.2221,29.2736,29.2221,29.2672,152200.0
2011-04-19 13:50:00,45.47,45.48,45.21,45.38,236500.0,29.2608,29.2672,29.0934,29.2028,236500.0
2011-04-19 13:55:00,45.39,45.42,45.24,45.28,203700.0,29.2093,29.2286,29.1127,29.1385,203700.0
2011-04-19 14:00:00,45.28,45.3,45.21,45.26,152400.0,29.1385,29.1514,29.0934,29.1256,152400.0
2011-04-19 14:05:00,45.26,45.36,45.24,45.36,70100.0,29.1256,29.19,29.1127,29.19,70100.0
2011-04-19 14:10:00,45.36,45.38,45.3,45.31,79100.0,29.19,29.2028,29.1514,29.1578,79100.0
2011-04-19 14:15:00,45.3,45.32,45.26,45.27,60400.0,29.1514,29.1642,29.1256,29.1321,60400.0
2011-04-19 14:20:00,45.26,45.32,45.22,45.23,99100.0,29.1256,29.1642,29.0999,29.1063,99100.0
2011-04-19 14:25:00,45.23,45.25,45.13,45.18,162000.0,29.1063,29.1192,29.042,29.0741,162000.0
2011-04-19 14:30:00,45.2,45.27,45.18,45.23,93200.0,29.087,29.1321,29.0741,29.1063,93200.0
2011-04-19 14:35:00,45.24,45.32,45.21,45.32,182700.0,29.1127,29.1642,29.0934,29.1642,182700.0
2011-04-19 14:40:00,45.32,45.35,45.28,45.35,103500.0,29.1642,29.1835,29.1385,29.1835,103500.0
2011-04-19 14:45:00,45.35,45.39,45.31,45.32,92200.0,29.1835,29.2093,29.1578,29.1642,92200.0
2011-04-19 14:50:00,45.32,45.39,45.32,45.38,106400.0,29.1642,29.2093,29.1642,29.2028,106400.0
2011-04-19 14:55:00,45.37,45.38,45.3,45.32,115800.0,29.1964,29.2028,29.1514,29.1642,115800.0
2011-04-19 15:00:00,45.32,45.35,45.29,45.32,73900.0,29.1642,29.1835,29.1449,29.1642,73900.0
2011-04-19 15:05:00,45.31,45.31,45.2,45.26,184700.0,29.1578,29.1578,29.087,29.1256,184700.0
2011-04-19 15:10:00,45.26,45.27,45.15,45.2,177300.0,29.1256,29.1321,29.0548,29.087,177300.0
2011-04-19 15:15:00,45.21,45.29,45.2,45.25,92800.0,29.0934,29.1449,29.087,29.1192,92800.0
2011-04-19 15:20:00,45.26,45.26,45.13,45.14,158200.0,29.1256,29.1256,29.042,29.0484,158200.0
2011-04-19 15:25:00,45.15,45.2,45.03,45.08,243200.0,29.0548,29.087,28.9776,29.0098,243200.0
2011-04-19 15:30:00,45.08,45.26,45.08,45.2,253500.0,29.0098,29.1256,29.0098,29.087,253500.0
2011-04-19 15:35:00,45.2,45.34,45.18,45.29,207600.0,29.087,29.1771,29.0741,29.1449,207600.0
2011-04-19 15:40:00,45.3,45.3,45.19,45.19,274400.0,29.1514,29.1514,29.0806,29.0806,274400.0
2011-04-19 15:45:00,45.19,45.21,45.13,45.14,423600.0,29.0806,29.0934,29.042,29.0484,423600.0
2011-04-19 15:50:00,45.15,45.26,45.15,45.19,408200.0,29.0548,29.1256,29.0548,29.0806,408200.0
2011-04-19 15:55:00,45.19,45.22,45.18,45.18,375900.0,29.0806,29.0999,29.0741,29.0741,375900.0
2011-04-20 09:30:00,46.1,46.25,45.99,46.23,825700.0,29.6662,29.7627,29.5954,29.7498,825700.0
2011-04-20 09:35:00,46.24,46.34,46.1,46.17,823800.0,29.7563,29.8206,29.6662,29.7112,823800.0
2011-04-20 09:40:00,46.18,46.19,45.77,45.86,860100.0,29.7177,29.7241,29.4538,29.5117,860100.0
2011-04-20 09:45:00,45.88,46.19,45.8,46.11,557800.0,29.5246,29.7241,29.4731,29.6726,557800.0
2011-04-20 09:50:00,46.11,46.41,46.08,46.4,781900.0,29.6726,29.8657,29.6533,29.8592,781900.0
2011-04-20 09:55:00,46.41,46.49,46.3,46.42,701000.0,29.8657,29.9171,29.7949,29.8721,701000.0
2011-04-20 10:00:00,46.42,46.45,46.33,46.42,544000.0,29.8721,29.8914,29.8142,29.8721,544000.0
2011-04-20 10:05:00,46.41,46.68,46.4,46.68,746900.0,29.8657,30.0394,29.8592,30.0394,746900.0
2011-04-20 10:10:00,46.68,46.72,46.54,46.59,527800.0,30.0394,30.0652,29.9493,29.9815,527800.0
2011-04-20 10:15:00,46.6,46.7,46.43,46.51,456700.0,29.9879,30.0523,29.8785,29.93,456700.0
2011-04-20 10:20:00,46.51,46.52,46.27,46.29,426200.0,29.93,29.9364,29.7756,29.7884,426200.0
2011-04-20 10:25:00,46.29,46.39,46.26,46.32,211400.0,29.7884,29.8528,29.7691,29.8077,211400.0
2011-04-20 10:30:00,46.32,46.43,46.32,46.41,205500.0,29.8077,29.8785,29.8077,29.8657,205500.0
2011-04-20 10:35:00,46.41,46.42,46.31,46.41,258200.0,29.8657,29.8721,29.8013,29.8657,258200.0
2011-04-20 10:40:00,46.41,46.47,46.35,46.4,229600.0,29.8657,29.9043,29.8271,29.8592,229600.0
2011-04-20 10:45:00,46.39,46.45,46.3,46.33,271800.0,29.8528,29.8914,29.7949,29.8142,271800.0
2011-04-20 10:50:00,46.32,46.37,46.09,46.19,597000.0,29.8077,29.8399,29.6597,29.7241,597000.0
2011-04-20 10:55:00,46.18,46.2,46.04,46.1,260900.0,29.7177,29.7305,29.6276,29.6662,260900.0
2011-04-20 11:00:00,46.1,46.25,46.01,46.06,479300.0,29.6662,29.7627,29.6083,29.6404,479300.0
2011-04-20 11:05:00,46.06,46.18,46.01,46.06,236500.0,29.6404,29.7177,29.6083,29.6404,236500.0
2011-04-20 11:10:00,46.06,46.08,45.82,45.87,572600.0,29.6404,29.6533,29.486,29.5182,572600.0
2011-04-20 11:15:00,45.88,45.95,45.7,45.71,744200.0,29.5246,29.5696,29.4088,29.4152,744200.0
2011-04-20 11:20:00,45.71,45.85,45.7,45.82,369600.0,29.4152,29.5053,29.4088,29.486,369600.0
2011-04-20 11:25:00,45.82,45.94,45.8,45.89,171500.0,29.486,29.5632,29.4731,29.531,171500.0
2011-04-20 11:30:00,45.89,46.02,45.88,45.99,234500.0,29.531,29.6147,29.5246,29.5954,234500.0
2011-04-20 11:35:00,45.99,46.01,45.95,46.01,188700.0,29.5954,29.6083,29.5696,29.6083,188700.0
2011-04-20 11:40:00,46.0,46.16,46.0,46.08,306400.0,29.6018,29.7048,29.6018,29.6533,306400.0
2011-04-20 11:45:00,46.09,46.13,46.02,46.12,181300.0,29.6597,29.6855,29.6147,29.679,181300.0
2011-04-20 11:50:00,46.13,46.15,45.96,45.98,163000.0,29.6855,29.6983,29.5761,29.589,163000.0
2011-04-20 11:55:00,45.98,46.09,45.98,46.07,141000.0,29.589,29.6597,29.589,29.6469,141000.0
2011-04-20 12:00:00,46.07,46.08,45.94,45.95,115700.0,29.6469,29.6533,29.5632,29.5696,115700.0
2011-04-20 12:05:00,45.95,45.95,45.83,45.83,184500.0,29.5696,29.5696,29.4924,29.4924,184500.0
2011-04-20 12:10:00,45.84,45.98,45.84,45.96,177900.0,29.4989,29.589,29.4989,29.5761,177900.0
2011-04-20 12:15:00,45.96,45.98,45.88,45.93,144400.0,29.5761,29.589,29.5246,29.5568,144400.0
2011-04-20 12:20:00,45.93,45.95,45.87,45.89,118300.0,29.5568,29.5696,29.5182,29.531,118300.0
2011-04-20 12:25:00,45.9,45.93,45.86,45.93,116900.0,29.5375,29.5568,29.5117,29.5568,116900.0
2011-04-20 12:30:00,45.93,46.0,45.91,45.96,99000.0,29.5568,29.6018,29.5439,29.5761,99000.0
2011-04-20 12:35:00,45.95,46.04,45.91,46.04,142600.0,29.5696,29.6276,29.5439,29.6276,142600.0
2011-04-20 12:40:00,46.03,46.09,46.0,46.08,123900.0,29.6211,29.6597,29.6018,29.6533,123900.0
2011-04-20 12:45:00,46.08,46.11,45.96,45.96,160500.0,29.6533,29.6726,29.5761,29.5761,160500.0
2011-04-20 12:50:00,45.96,46.05,45.96,46.0,92300.0,29.5761,29.634,29.5761,29.6018,92300.0
2011-04-20 12:55:00,45.99,46.07,45.98,46.02,107100.0,29.5954,29.6469,29.589,29.6147,107100.0
2011-04-20 13:00:00,46.05,46.07,46.0,46.05,108600.0,29.634,29.6469,29.6018,29.634,108600.0
2011-04-20 13:05:00,46.05,46.1,46.03,46.09,80800.0,29.634,29.6662,29.6211,29.6597,80800.0
2011-04-20 13:10:00,46.09,46.11,46.06,46.09,110100.0,29.6597,29.6726,29.6404,29.6597,110100.0
2011-04-20 13:15:00,46.09,46.11,46.01,46.03,108100.0,29.6597,29.6726,29.6083,29.6211,108100.0
2011-04-20 13:20:00,46.03,46.05,45.96,45.98,140500.0,29.6211,29.634,29.5761,29.589,140500.0
2011-04-20 13:25:00,45.97,46.05,45.97,46.0,158900.0,29.5825,29.634,29.5825,29.6018,158900.0
2011-04-20 13:30:00,46.01,46.06,45.99,45.99,75800.0,29.6083,29.6404,29.5954,29.5954,75800.0
2011-04-20 13:35:00,45.99,46.01,45.98,46.0,73700.0,29.5954,29.6083,29.589,29.6018,73700.0
2011-04-20 13:40:00,46.0,46.02,45.95,45.96,136600.0,29.6018,29.6147,29.5696,29.5761,136600.0
2011-04-20 13:45:00,45.96,46.02,45.9,45.91,244700.0,29.5761,29.6147,29.5375,29.5439,244700.0
2011-04-20 13:50:00,45.91,45.99,45.9,45.99,114000.0,29.5439,29.5954,29.5375,29.5954,114000.0
2011-04-20 13:55:00,45.99,45.99,45.9,45.94,82100.0,29.5954,29.5954,29.5375,29.5632,82100.0
2011-04-20 14:00:00,45.92,45.92,45.82,45.83,151100.0,29.5503,29.5503,29.486,29.4924,151100.0
2011-04-20 14:05:00,45.82,45.88,45.81,45.88,129700.0,29.486,29.5246,29.4796,29.5246,129700.0
2011-04-20 14:10:00,45.88,45.98,45.87,45.94,176500.0,29.5246,29.589,29.5182,29.5632,176500.0
2011-04-20 14:15:00,45.93,46.01,45.9,45.99,138700.0,29.5568,29.6083,29.5375,29.5954,138700.0
2011-04-20 14:20:00,46.0,46.01,45.89,45.95,149700.0,29.6018,29.6083,29.531,29.5696,149700.0
2011-04-20 14:25:00,45.95,45.97,45.89,45.89,75800.0,29.5696,29.5825,29.531,29.531,75800.0
2011-04-20 14:30:00,45.88,45.94,45.88,45.92,70000.0,29.5246,29.5632,29.5246,29.5503,70000.0
2011-04-20 14:35:00,45.92,45.93,45.88,45.91,92400.0,29.5503,29.5568,29.5246,29.5439,92400.0
2011-04-20 14:40:00,45.9,45.92,45.88,45.89,71100.0,29.5375,29.5503,29.5246,29.531,71100.0
2011-04-20 14:45:00,45.9,45.91,45.85,45.88,70100.0,29.5375,29.5439,29.5053,29.5246,70100.0
2011-04-20 14:50:00,45.88,45.91,45.83,45.9,148000.0,29.5246,29.5439,29.4924,29.5375,148000.0
2011-04-20 14:55:00,45.9,45.97,45.89,45.96,202100.0,29.5375,29.5825,29.531,29.5761,202100.0
2011-04-20 15:00:00,45.97,46.01,45.94,46.0,216800.0,29.5825,29.6083,29.5632,29.6018,216800.0
2011-04-20 15:05:00,46.0,46.01,45.89,45.9,188200.0,29.6018,29.6083,29.531,29.5375,188200.0
2011-04-20 15:10:00,45.89,46.0,45.89,45.96,102900.0,29.531,29.6018,29.531,29.5761,102900.0
2011-04-20 15:15:00,45.95,46.01,45.95,45.96,110500.0,29.5696,29.6083,29.5696,29.5761,110500.0
2011-04-20 15:20:00,45.96,46.01,45.92,46.0,144800.0,29.5761,29.6083,29.5503,29.6018,144800.0
2011-04-20 15:25:00,45.99,46.01,45.95,46.0,110900.0,29.5954,29.6083,29.5696,29.6018,110900.0
2011-04-20 15:30:00,46.0,46.0,45.92,45.93,127300.0,29.6018,29.6018,29.5503,29.5568,127300.0
2011-04-20 15:35:00,45.93,45.97,45.92,45.95,168300.0,29.5568,29.5825,29.5503,29.5696,168300.0
2011-04-20 15:40:00,45.94,45.97,45.92,45.93,226800.0,29.5632,29.5825,29.5503,29.5568,226800.0
2011-04-20 15:45:00,45.93,45.94,45.8,45.82,361000.0,29.5568,29.5632,29.4731,29.486,361000.0
2011-04-20 15:50:00,45.82,45.9,45.81,45.83,419300.0,29.486,29.5375,29.4796,29.4924,419300.0
2011-04-20 15:55:00,45.83,45.87,45.81,45.84,462000.0,29.4924,29.5182,29.4796,29.4989,462000.0
2011-04-21 09:30:00,46.04,46.1,45.87,45.92,321600.0,29.6276,29.6662,29.5182,29.5503,321600.0
2011-04-21 09:35:00,45.89,46.03,45.76,45.86,396800.0,29.531,29.6211,29.4474,29.5117,396800.0
2011-04-21 09:40:00,45.86,46.07,45.86,45.97,388200.0,29.5117,29.6469,29.5117,29.5825,388200.0
2011-04-21 09:45:00,45.95,46.02,45.89,45.95,294600.0,29.5696,29.6147,29.531,29.5696,294600.0
2011-04-21 09:50:00,45.95,46.02,45.89,45.98,297500.0,29.5696,29.6147,29.531,29.589,297500.0
2011-04-21 09:55:00,45.98,46.0,45.92,45.92,170900.0,29.589,29.6018,29.5503,29.5503,170900.0
2011-04-21 10:00:00,45.92,45.95,45.56,45.66,651700.0,29.5503,29.5696,29.3187,29.383,651700.0
2011-04-21 10:05:00,45.68,45.8,45.6,45.77,266400.0,29.3959,29.4731,29.3444,29.4538,266400.0
2011-04-21 10:10:00,45.77,45.83,45.61,45.66,217800.0,29.4538,29.4924,29.3508,29.383,217800.0
2011-04-21 10:15:00,45.65,45.73,45.59,45.73,160100.0,29.3766,29.4281,29.338,29.4281,160100.0
2011-04-21 10:20:00,45.73,45.88,45.69,45.76,167300.0,29.4281,29.5246,29.4023,29.4474,167300.0
2011-04-21 10:25:00,45.77,45.84,45.72,45.8,102100.0,29.4538,29.4989,29.4216,29.4731,102100.0
2011-04-21 10:30:00,45.8,45.97,45.75,45.92,121100.0,29.4731,29.5825,29.4409,29.5503,121100.0
2011-04-21 10:35:00,45.92,46.0,45.91,45.94,266400.0,29.5503,29.6018,29.5439,29.5632,266400.0
2011-04-21 10:40:00,45.94,46.35,45.92,46.32,682800.0,29.5632,29.8271,29.5503,29.8077,682800.0
2011-04-21 10:45:00,46.31,46.4,45.98,45.99,755700.0,29.8013,29.8592,29.589,29.5954,755700.0
2011-04-21 10:50:00,46.0,46.12,45.97,46.05,242500.0,29.6018,29.679,29.5825,29.634,242500.0
2011-04-21 10:55:00,46.05,46.14,46.0,46.03,212300.0,29.634,29.6919,29.6018,29.6211,212300.0
2011-04-21 11:00:00,46.04,46.1,45.91,45.91,225100.0,29.6276,29.6662,29.5439,29.5439,225100.0
2011-04-21 11:05:00,45.9,46.0,45.87,45.98,237900.0,29.5375,29.6018,29.5182,29.589,237900.0
2011-04-21 11:10:00,45.98,46.0,45.94,45.98,97000.0,29.589,29.6018,29.5632,29.589,97000.0
2011-04-21 11:15:00,45.98,46.0,45.92,45.93,95100.0,29.589,29.6018,29.5503,29.5568,95100.0
2011-04-21 11:20:00,45.94,45.96,45.91,45.95,107900.0,29.5632,29.5761,29.5439,29.5696,107900.0
2011-04-21 11:25:00,45.95,45.96,45.92,45.95,97400.0,29.5696,29.5761,29.5503,29.5696,97400.0
2011-04-21 11:30:00,45.95,46.0,45.94,45.99,146800.0,29.5696,29.6018,29.5632,29.5954,146800.0
2011-04-21 11:35:00,46.0,46.0,45.89,45.93,120800.0,29.6018,29.6018,29.531,29.5568,120800.0
2011-04-21 11:40:00,45.93,45.93,45.81,45.87,108300.0,29.5568,29.5568,29.4796,29.5182,108300.0
2011-04-21 11:45:00,45.87,45.94,45.87,45.94,81000.0,29.5182,29.5632,29.5182,29.5632,81000.0
2011-04-21 11:50:00,45.94,45.96,45.87,45.96,78200.0,29.5632,29.5761,29.5182,29.5761,78200.0
2011-04-21 11:55:00,45.95,45.97,45.93,45.95,91100.0,29.5696,29.5825,29.5568,29.5696,91100.0
2011-04-21 12:00:00,45.96,45.96,45.93,45.96,50500.0,29.5761,29.5761,29.5568,29.5761,50500.0
2011-04-21 12:05:00,45.96,46.0,45.95,45.95,92100.0,29.5761,29.6018,29.5696,29.5696,92100.0
2011-04-21 12:10:00,45.95,45.98,45.9,45.94,49800.0,29.5696,29.589,29.5375,29.5632,49800.0
2011-04-21 12:15:00,45.94,45.95,45.91,45.95,46300.0,29.5632,29.5696,29.5439,29.5696,46300.0
2011-04-21 12:20:00,45.96,45.98,45.95,45.97,30200.0,29.5761,29.589,29.5696,29.5825,30200.0
2011-04-21 12:25:00,45.97,46.01,45.96,46.0,117300.0,29.5825,29.6083,29.5761,29.6018,117300.0
2011-04-21 12:30:00,45.99,46.04,45.98,45.99,201400.0,29.5954,29.6276,29.589,29.5954,201400.0
2011-04-21 12:35:00,45.99,46.0,45.95,45.95,47300.0,29.5954,29.6018,29.5696,29.5696,47300.0
2011-04-21 12:40:00,45.95,46.05,45.95,46.04,70100.0,29.5696,29.634,29.5696,29.6276,70100.0
2011-04-21 12:45:00,46.03,46.1,46.02,46.05,102400.0,29.6211,29.6662,29.6147,29.634,102400.0
2011-04-21 12:50:00,46.04,46.05,46.0,46.02,65600.0,29.6276,29.634,29.6018,29.6147,65600.0
2011-04-21 12:55:00,46.03,46.08,46.01,46.04,73300.0,29.6211,29.6533,29.6083,29.6276,73300.0
2011-04-21 13:00:00,46.04,46.12,46.03,46.08,97400.0,29.6276,29.679,29.6211,29.6533,97400.0
2011-04-21 13:05:00,46.08,46.09,46.0,46.0,50600.0,29.6533,29.6597,29.6018,29.6018,50600.0
2011-04-21 13:10:00,46.0,46.07,45.97,46.01,90900.0,29.6018,29.6469,29.5825,29.6083,90900.0
2011-04-21 13:15:00,46.01,46.02,45.96,45.97,66000.0,29.6083,29.6147,29.5761,29.5825,66000.0
2011-04-21 13:20:00,45.97,45.98,45.95,45.95,47300.0,29.5825,29.589,29.5696,29.5696,47300.0
2011-04-21 13:25:00,45.96,45.98,45.94,45.96,73300.0,29.5761,29.589,29.5632,29.5761,73300.0
2011-04-21 13:30:00,45.96,45.98,45.94,45.98,79400.0,29.5761,29.589,29.5632,29.589,79400.0
2011-04-21 13:35:00,45.97,45.98,45.91,45.96,115000.0,29.5825,29.589,29.5439,29.5761,115000.0
2011-04-21 13:40:00,45.95,46.0,45.93,45.99,113800.0,29.5696,29.6018,29.5568,29.5954,113800.0
2011-04-21 13:45:00,45.98,45.99,45.95,45.97,64400.0,29.589,29.5954,29.5696,29.5825,64400.0
2011-04-21 13:50:00,45.97,45.98,45.94,45.96,147200.0,29.5825,29.589,29.5632,29.5761,147200.0
2011-04-21 13:55:00,45.96,46.0,45.96,46.0,52400.0,29.5761,29.6018,29.5761,29.6018,52400.0
2011-04-21 14:00:00,46.0,46.05,45.98,46.03,74500.0,29.6018,29.634,29.589,29.6211,74500.0
2011-04-21 14:05:00,46.03,46.04,45.97,46.01,65500.0,29.6211,29.6276,29.5825,29.6083,65500.0
2011-04-21 14:10:00,46.01,46.05,45.99,46.03,86500.0,29.6083,29.634,29.5954,29.6211,86500.0
2011-04-21 14:15:00,46.03,46.03,45.99,46.01,26600.0,29.6211,29.6211,29.5954,29.6083,26600.0
2011-04-21 14:20:00,46.01,46.04,46.0,46.02,54700.0,29.6083,29.6276,29.6018,29.6147,54700.0
2011-04-21 14:25:00,46.03,46.05,46.01,46.03,71100.0,29.6211,29.634,29.6083,29.6211,71100.0
2011-04-21 14:30:00,46.02,46.03,46.0,46.01,29600.0,29.6147,29.6211,29.6018,29.6083,29600.0
2011-04-21 14:35:00,46.0,46.01,45.97,46.0,34500.0,29.6018,29.6083,29.5825,29.6018,34500.0
2011-04-21 14:40:00,46.0,46.01,45.97,45.99,48500.0,29.6018,29.6083,29.5825,29.5954,48500.0
2011-04-21 14:45:00,46.0,46.02,45.96,45.99,106300.0,29.6018,29.6147,29.5761,29.5954,106300.0
2011-04-21 14:50:00,46.0,46.02,45.99,46.01,48900.0,29.6018,29.6147,29.5954,29.6083,48900.0
2011-04-21 14:55:00,46.02,46.02,45.95,45.97,137000.0,29.6147,29.6147,29.5696,29.5825,137000.0
2011-04-21 15:00:00,45.96,45.99,45.95,45.96,87900.0,29.5761,29.5954,29.5696,29.5761,87900.0
2011-04-21 15:05:00,45.96,46.02,45.96,45.99,59000.0,29.5761,29.6147,29.5761,29.5954,59000.0
2011-04-21 15:10:00,45.99,46.01,45.97,45.99,72100.0,29.5954,29.6083,29.5825,29.5954,72100.0
2011-04-21 15:15:00,45.98,45.99,45.96,45.97,92900.0,29.589,29.5954,29.5761,29.5825,92900.0
2011-04-21 15:20:00,45.97,46.0,45.96,45.97,120600.0,29.5825,29.6018,29.5761,29.5825,120600.0
2011-04-21 15:25:00,45.97,45.98,45.92,45.93,85200.0,29.5825,29.589,29.5503,29.5568,85200.0
2011-04-21 15:30:00,45.94,46.0,45.93,46.0,53300.0,29.5632,29.6018,29.5568,29.6018,53300.0
2011-04-21 15:35:00,46.0,46.02,45.94,45.96,207800.0,29.6018,29.6147,29.5632,29.5761,207800.0
2011-04-21 15:40:00,45.95,45.99,45.94,45.95,169500.0,29.5696,29.5954,29.5632,29.5696,169500.0
2011-04-21 15:45:00,45.96,45.97,45.9,45.95,216600.0,29.5761,29.5825,29.5375,29.5696,216600.0
2011-04-21 15:50:00,45.94,45.98,45.9,45.95,458200.0,29.5632,29.589,29.5375,29.5696,458200.0
2011-04-21 15:55:00,45.96,45.99,45.95,45.97,435200.0,29.5761,29.5954,29.5696,29.5825,435200.0
2011-04-25 09:30:00,45.99,46.2,45.9,46.14,205700.0,29.5954,29.7305,29.5375,29.6919,205700.0
2011-04-25 09:35:00,46.14,46.37,46.13,46.19,434700.0,29.6919,29.8399,29.6855,29.7241,434700.0
2011-04-25 09:40:00,46.19,46.3,46.11,46.17,231700.0,29.7241,29.7949,29.6726,29.7112,231700.0
2011-04-25 09:45:00,46.16,46.2,46.11,46.15,139200.0,29.7048,29.7305,29.6726,29.6983,139200.0
2011-04-25 09:50:00,46.15,46.24,46.08,46.11,151900.0,29.6983,29.7563,29.6533,29.6726,151900.0
2011-04-25 09:55:00,46.11,46.28,46.08,46.23,155300.0,29.6726,29.782,29.6533,29.7498,155300.0
2011-04-25 10:00:00,46.24,46.27,46.12,46.13,230000.0,29.7563,29.7756,29.679,29.6855,230000.0
2011-04-25 10:05:00,46.13,46.13,45.97,46.01,229200.0,29.6855,29.6855,29.5825,29.6083,229200.0
2011-04-25 10:10:00,46.0,46.13,45.99,46.12,118000.0,29.6018,29.6855,29.5954,29.679,118000.0
2011-04-25 10:15:00,46.13,46.17,46.06,46.09,155300.0,29.6855,29.7112,29.6404,29.6597,155300.0
2011-04-25 10:20:00,46.09,46.13,46.0,46.06,157900.0,29.6597,29.6855,29.6018,29.6404,157900.0
2011-04-25 10:25:00,46.06,46.12,46.01,46.1,99900.0,29.6404,29.679,29.6083,29.6662,99900.0
2011-04-25 10:30:00,46.1,46.11,46.0,46.04,103800.0,29.6662,29.6726,29.6018,29.6276,103800.0
2011-04-25 10:35:00,46.04,46.09,46.01,46.06,95900.0,29.6276,29.6597,29.6083,29.6404,95900.0
2011-04-25 10:40:00,46.08,46.11,46.02,46.06,125700.0,29.6533,29.6726,29.6147,29.6404,125700.0
2011-04-25 10:45:00,46.05,46.11,46.05,46.06,94300.0,29.634,29.6726,29.634,29.6404,94300.0
2011-04-25 10:50:00,46.07,46.1,46.02,46.03,149400.0,29.6469,29.6662,29.6147,29.6211,149400.0
2011-04-25 10:55:00,46.04,46.06,46.01,46.04,99500.0,29.6276,29.6404,29.6083,29.6276,99500.0
2011-04-25 11:00:00,46.04,46.2,46.03,46.17,288500.0,29.6276,29.7305,29.6211,29.7112,288500.0
2011-04-25 11:05:00,46.18,46.25,46.12,46.16,218300.0,29.7177,29.7627,29.679,29.7048,218300.0
2011-04-25 11:10:00,46.16,46.23,46.1,46.14,135200.0,29.7048,29.7498,29.6662,29.6919,135200.0
2011-04-25 11:15:00,46.13,46.19,46.1,46.16,125200.0,29.6855,29.7241,29.6662,29.7048,125200.0
2011-04-25 11:20:00,46.15,46.2,46.1,46.14,114100.0,29.6983,29.7305,29.6662,29.6919,114100.0
2011-04-25 11:25:00,46.14,46.2,46.13,46.19,69800.0,29.6919,29.7305,29.6855,29.7241,69800.0
2011-04-25 11:30:00,46.19,46.19,46.13,46.15,35500.0,29.7241,29.7241,29.6855,29.6983,35500.0
2011-04-25 11:35:00,46.14,46.17,46.1,46.1,47600.0,29.6919,29.7112,29.6662,29.6662,47600.0
2011-04-25 11:40:00,46.11,46.15,46.08,46.1,70100.0,29.6726,29.6983,29.6533,29.6662,70100.0
2011-04-25 11:45:00,46.11,46.14,46.06,46.08,72500.0,29.6726,29.6919,29.6404,29.6533,72500.0
2011-04-25 11:50:00,46.08,46.16,46.06,46.1,49000.0,29.6533,29.7048,29.6404,29.6662,49000.0
2011-04-25 11:55:00,46.11,46.18,46.1,46.16,91500.0,29.6726,29.7177,29.6662,29.7048,91500.0
2011-04-25 12:00:00,46.16,46.17,46.13,46.17,29500.0,29.7048,29.7112,29.6855,29.7112,29500.0
2011-04-25 12:05:00,46.16,46.17,46.13,46.15,59300.0,29.7048,29.7112,29.6855,29.6983,59300.0
2011-04-25 12:10:00,46.16,46.19,46.16,46.18,62500.0,29.7048,29.7241,29.7048,29.7177,62500.0
2011-04-25 12:15:00,46.18,46.19,46.14,46.14,39600.0,29.7177,29.7241,29.6919,29.6919,39600.0
2011-04-25 12:20:00,46.13,46.16,46.12,46.15,33500.0,29.6855,29.7048,29.679,29.6983,33500.0
2011-04-25 12:25:00,46.15,46.15,46.12,46.12,30900.0,29.6983,29.6983,29.679,29.679,30900.0
2011-04-25 12:30:00,46.13,46.18,46.12,46.12,27400.0,29.6855,29.7177,29.679,29.679,27400.0
2011-04-25 12:35:00,46.13,46.14,46.1,46.11,33000.0,29.6855,29.6919,29.6662,29.6726,33000.0
2011-04-25 12:40:00,46.11,46.11,46.08,46.08,99500.0,29.6726,29.6726,29.6533,29.6533,99500.0
2011-04-25 12:45:00,46.08,46.11,46.04,46.1,80900.0,29.6533,29.6726,29.6276,29.6662,80900.0
2011-04-25 12:50:00,46.1,46.17,46.09,46.09,144100.0,29.6662,29.7112,29.6597,29.6597,144100.0
2011-04-25 12:55:00,46.1,46.1,45.98,46.04,118300.0,29.6662,29.6662,29.589,29.6276,118300.0
2011-04-25 13:00:00,46.05,46.07,46.01,46.01,36000.0,29.634,29.6469,29.6083,29.6083,36000.0
2011-04-25 13:05:00,46.01,46.03,46.0,46.0,49500.0,29.6083,29.6211,29.6018,29.6018,49500.0
2011-04-25 13:10:00,46.01,46.03,45.9,45.92,182400.0,29.6083,29.6211,29.5375,29.5503,182400.0
2011-04-25 13:15:00,45.92,45.94,45.86,45.92,179700.0,29.5503,29.5632,29.5117,29.5503,179700.0
2011-04-25 13:20:00,45.92,45.96,45.91,45.92,243700.0,29.5503,29.5761,29.5439,29.5503,243700.0
2011-04-25 13:25:00,45.93,45.99,45.92,45.99,97700.0,29.5568,29.5954,29.5503,29.5954,97700.0
2011-04-25 13:30:00,45.99,46.04,45.98,46.0,56600.0,29.5954,29.6276,29.589,29.6018,56600.0
2011-04-25 13:35:00,46.0,46.03,45.95,45.97,55100.0,29.6018,29.6211,29.5696,29.5825,55100.0
2011-04-25 13:40:00,45.97,46.01,45.95,45.97,31000.0,29.5825,29.6083,29.5696,29.5825,31000.0
2011-04-25 13:45:00,45.97,46.01,45.95,45.99,28300.0,29.5825,29.6083,29.5696,29.5954,28300.0
2011-04-25 13:50:00,45.98,46.04,45.96,46.02,108800.0,29.589,29.6276,29.5761,29.6147,108800.0
2011-04-25 13:55:00,46.02,46.1,46.0,46.06,77300.0,29.6147,29.6662,29.6018,29.6404,77300.0
2011-04-25 14:00:00,46.06,46.18,46.05,46.16,123000.0,29.6404,29.7177,29.634,29.7048,123000.0
2011-04-25 14:05:00,46.17,46.18,46.09,46.11,92100.0,29.7112,29.7177,29.6597,29.6726,92100.0
2011-04-25 14:10:00,46.11,46.13,46.08,46.09,32100.0,29.6726,29.6855,29.6533,29.6597,32100.0
2011-04-25 14:15:00,46.09,46.17,46.09,46.13,56400.0,29.6597,29.7112,29.6597,29.6855,56400.0
2011-04-25 14:20:00,46.14,46.16,46.08,46.13,81000.0,29.6919,29.7048,29.6533,29.6855,81000.0
2011-04-25 14:25:00,46.13,46.17,46.11,46.15,57200.0,29.6855,29.7112,29.6726,29.6983,57200.0
2011-04-25 14:30:00,46.15,46.15,46.1,46.12,37300.0,29.6983,29.6983,29.6662,29.679,37300.0
2011-04-25 14:35:00,46.12,46.16,46.07,46.07,56500.0,29.679,29.7048,29.6469,29.6469,56500.0
2011-04-25 14:40:00,46.07,46.12,46.05,46.05,65300.0,29.6469,29.679,29.634,29.634,65300.0
2011-04-25 14:45:00,46.06,46.07,46.05,46.05,34800.0,29.6404,29.6469,29.634,29.634,34800.0
2011-04-25 14:50:00,46.06,46.09,46.03,46.08,26500.0,29.6404,29.6597,29.6211,29.6533,26500.0
2011-04-25 14:55:00,46.08,46.14,46.08,46.13,69500.0,29.6533,29.6919,29.6533,29.6855,69500.0
2011-04-25 15:00:00,46.12,46.18,46.12,46.13,56500.0,29.679,29.7177,29.679,29.6855,56500.0
2011-04-25 15:05:00,46.13,46.13,46.08,46.09,43700.0,29.6855,29.6855,29.6533,29.6597,43700.0
2011-04-25 15:10:00,46.09,46.12,46.06,46.08,151000.0,29.6597,29.679,29.6404,29.6533,151000.0
2011-04-25 15:15:00,46.09,46.13,46.08,46.1,52700.0,29.6597,29.6855,29.6533,29.6662,52700.0
2011-04-25 15:20:00,46.1,46.1,46.03,46.04,76700.0,29.6662,29.6662,29.6211,29.6276,76700.0
2011-04-25 15:25:00,46.04,46.14,46.04,46.12,131900.0,29.6276,29.6919,29.6276,29.679,131900.0
2011-04-25 15:30:00,46.12,46.13,46.05,46.09,179800.0,29.679,29.6855,29.634,29.6597,179800.0
2011-04-25 15:35:00,46.09,46.1,46.05,46.07,117700.0,29.6597,29.6662,29.634,29.6469,117700.0
2011-04-25 15:40:00,46.08,46.17,46.07,46.14,326200.0,29.6533,29.7112,29.6469,29.6919,326200.0
2011-04-25 15:45:00,46.15,46.16,46.06,46.1,181000.0,29.6983,29.7048,29.6404,29.6662,181000.0
2011-04-25 15:50:00,46.09,46.1,46.04,46.07,231300.0,29.6597,29.6662,29.6276,29.6469,231300.0
2011-04-25 15:55:00,46.07,46.07,45.98,46.0,433100.0,29.6469,29.6469,29.589,29.6018,433100.0
2011-04-26 09:30:00,46.35,46.35,46.1,46.14,409700.0,29.8271,29.8271,29.6662,29.6919,409700.0
2011-04-26 09:35:00,46.13,46.2,45.81,45.88,377100.0,29.6855,29.7305,29.4796,29.5246,377100.0
2011-04-26 09:40:00,45.89,45.9,45.76,45.86,302900.0,29.531,29.5375,29.4474,29.5117,302900.0
2011-04-26 09:45:00,45.85,46.03,45.85,46.0,250100.0,29.5053,29.6211,29.5053,29.6018,250100.0
2011-04-26 09:50:00,46.0,46.05,45.93,45.98,219000.0,29.6018,29.634,29.5568,29.589,219000.0
2011-04-26 09:55:00,45.97,46.0,45.94,45.96,137800.0,29.5825,29.6018,29.5632,29.5761,137800.0
2011-04-26 10:00:00,45.96,46.03,45.92,45.96,176700.0,29.5761,29.6211,29.5503,29.5761,176700.0
2011-04-26 10:05:00,45.96,46.0,45.9,45.9,126800.0,29.5761,29.6018,29.5375,29.5375,126800.0
2011-04-26 10:10:00,45.9,45.98,45.84,45.92,118900.0,29.5375,29.589,29.4989,29.5503,118900.0
2011-04-26 10:15:00,45.92,45.96,45.87,45.96,118500.0,29.5503,29.5761,29.5182,29.5761,118500.0
2011-04-26 10:20:00,45.96,46.15,45.93,46.13,246200.0,29.5761,29.6983,29.5568,29.6855,246200.0
2011-04-26 10:25:00,46.14,46.14,46.04,46.1,239100.0,29.6919,29.6919,29.6276,29.6662,239100.0
2011-04-26 10:30:00,46.11,46.11,45.95,45.99,167700.0,29.6726,29.6726,29.5696,29.5954,167700.0
2011-04-26 10:35:00,46.0,46.14,46.0,46.11,162900.0,29.6018,29.6919,29.6018,29.6726,162900.0
2011-04-26 10:40:00,46.11,46.21,46.11,46.2,176100.0,29.6726,29.737,29.6726,29.7305,176100.0
2011-04-26 10:45:00,46.2,46.21,46.15,46.17,112900.0,29.7305,29.737,29.6983,29.7112,112900.0
2011-04-26 10:50:00,46.17,46.23,46.13,46.22,222500.0,29.7112,29.7498,29.6855,29.7434,222500.0
2011-04-26 10:55:00,46.22,46.24,46.08,46.14,217600.0,29.7434,29.7563,29.6533,29.6919,217600.0
2011-04-26 11:00:00,46.14,46.22,46.12,46.16,98100.0,29.6919,29.7434,29.679,29.7048,98100.0
2011-04-26 11:05:00,46.16,46.2,46.14,46.17,90800.0,29.7048,29.7305,29.6919,29.7112,90800.0
2011-04-26 11:10:00,46.17,46.24,46.16,46.23,89000.0,29.7112,29.7563,29.7048,29.7498,89000.0
2011-04-26 11:15:00,46.22,46.24,46.21,46.23,53700.0,29.7434,29.7563,29.737,29.7498,53700.0
2011-04-26 11:20:00,46.22,46.23,46.18,46.21,107000.0,29.7434,29.7498,29.7177,29.737,107000.0
2011-04-26 11:25:00,46.2,46.22,46.17,46.17,76200.0,29.7305,29.7434,29.7112,29.7112,76200.0
2011-04-26 11:30:00,46.18,46.25,46.18,46.2,115000.0,29.7177,29.7627,29.7177,29.7305,115000.0
2011-04-26 11:35:00,46.2,46.22,46.13,46.19,87100.0,29.7305,29.7434,29.6855,29.7241,87100.0
2011-04-26 11:40:00,46.19,46.22,46.16,46.19,54500.0,29.7241,29.7434,29.7048,29.7241,54500.0
2011-04-26 11:45:00,46.19,46.2,46.17,46.18,64200.0,29.7241,29.7305,29.7112,29.7177,64200.0
2011-04-26 11:50:00,46.18,46.21,46.12,46.18,89300.0,29.7177,29.737,29.679,29.7177,89300.0
2011-04-26 11:55:00,46.19,46.2,46.14,46.16,61300.0,29.7241,29.7305,29.6919,29.7048,61300.0
2011-04-26 12:00:00,46.15,46.18,46.1,46.18,160900.0,29.6983,29.7177,29.6662,29.7177,160900.0
2011-04-26 12:05:00,46.18,46.18,46.11,46.16,119600.0,29.7177,29.7177,29.6726,29.7048,119600.0
2011-04-26 12:10:00,46.16,46.19,46.15,46.17,51900.0,29.7048,29.7241,29.6983,29.7112,51900.0
2011-04-26 12:15:00,46.17,46.18,46.07,46.08,82100.0,29.7112,29.7177,29.6469,29.6533,82100.0
2011-04-26 12:20:00,46.09,46.17,46.09,46.12,104500.0,29.6597,29.7112,29.6597,29.679,104500.0
2011-04-26 12:25:00,46.12,46.16,46.1,46.13,56600.0,29.679,29.7048,29.6662,29.6855,56600.0
2011-04-26 12:30:00,46.13,46.16,46.11,46.15,53900.0,29.6855,29.7048,29.6726,29.6983,53900.0
2011-04-26 12:35:00,46.15,46.17,46.13,46.15,74200.0,29.6983,29.7112,29.6855,29.6983,74200.0
2011-04-26 12:40:00,46.15,46.17,46.05,46.09,126800.0,29.6983,29.7112,29.634,29.6597,126800.0
2011-04-26 12:45:00,46.1,46.13,46.02,46.03,76800.0,29.6662,29.6855,29.6147,29.6211,76800.0
2011-04-26 12:50:00,46.02,46.07,46.01,46.05,72700.0,29.6147,29.6469,29.6083,29.634,72700.0
2011-04-26 12:55:00,46.05,46.09,46.03,46.07,52200.0,29.634,29.6597,29.6211,29.6469,52200.0
2011-04-26 13:00:00,46.06,46.06,45.94,45.94,145100.0,29.6404,29.6404,29.5632,29.5632,145100.0
2011-04-26 13:05:00,45.94,45.95,45.87,45.89,220500.0,29.5632,29.5696,29.5182,29.531,220500.0
2011-04-26 13:10:00,45.88,45.95,45.88,45.95,165300.0,29.5246,29.5696,29.5246,29.5696,165300.0
2011-04-26 13:15:00,45.94,45.98,45.91,45.96,64100.0,29.5632,29.589,29.5439,29.5761,64100.0
2011-04-26 13:20:00,45.95,45.95,45.87,45.88,80100.0,29.5696,29.5696,29.5182,29.5246,80100.0
2011-04-26 13:25:00,45.89,45.89,45.8,45.8,126800.0,29.531,29.531,29.4731,29.4731,126800.0
2011-04-26 13:30:00,45.81,45.82,45.72,45.75,241500.0,29.4796,29.486,29.4216,29.4409,241500.0
2011-04-26 13:35:00,45.75,45.81,45.72,45.73,106500.0,29.4409,29.4796,29.4216,29.4281,106500.0
2011-04-26 13:40:00,45.73,45.78,45.62,45.76,243100.0,29.4281,29.4602,29.3573,29.4474,243100.0
2011-04-26 13:45:00,45.75,45.75,45.66,45.71,91500.0,29.4409,29.4409,29.383,29.4152,91500.0
2011-04-26 13:50:00,45.71,45.78,45.66,45.75,109800.0,29.4152,29.4602,29.383,29.4409,109800.0
2011-04-26 13:55:00,45.75,45.75,45.68,45.75,52200.0,29.4409,29.4409,29.3959,29.4409,52200.0
2011-04-26 14:00:00,45.75,45.84,45.74,45.84,90300.0,29.4409,29.4989,29.4345,29.4989,90300.0
2011-04-26 14:05:00,45.84,45.89,45.8,45.86,58600.0,29.4989,29.531,29.4731,29.5117,58600.0
2011-04-26 14:10:00,45.87,45.97,45.85,45.96,103800.0,29.5182,29.5825,29.5053,29.5761,103800.0
2011-04-26 14:15:00,45.97,46.0,45.9,45.99,114700.0,29.5825,29.6018,29.5375,29.5954,114700.0
2011-04-26 14:20:00,45.99,46.0,45.91,45.91,43100.0,29.5954,29.6018,29.5439,29.5439,43100.0
2011-04-26 14:25:00,45.91,46.05,45.91,46.04,76000.0,29.5439,29.634,29.5439,29.6276,76000.0
2011-04-26 14:30:00,46.04,46.1,46.01,46.07,151300.0,29.6276,29.6662,29.6083,29.6469,151300.0
2011-04-26 14:35:00,46.08,46.1,46.01,46.01,56300.0,29.6533,29.6662,29.6083,29.6083,56300.0
2011-04-26 14:40:00,46.01,46.04,45.98,46.02,42500.0,29.6083,29.6276,29.589,29.6147,42500.0
2011-04-26 14:45:00,46.01,46.05,45.99,46.03,84200.0,29.6083,29.634,29.5954,29.6211,84200.0
2011-04-26 14:50:00,46.03,46.04,45.97,46.0,73700.0,29.6211,29.6276,29.5825,29.6018,73700.0
2011-04-26 14:55:00,46.0,46.05,45.99,46.02,73800.0,29.6018,29.634,29.5954,29.6147,73800.0
2011-04-26 15:00:00,46.01,46.05,46.0,46.05,58000.0,29.6083,29.634,29.6018,29.634,58000.0
2011-04-26 15:05:00,46.04,46.14,46.04,46.14,170200.0,29.6276,29.6919,29.6276,29.6919,170200.0
2011-04-26 15:10:00,46.14,46.23,46.14,46.23,246400.0,29.6919,29.7498,29.6919,29.7498,246400.0
2011-04-26 15:15:00,46.23,46.23,46.15,46.15,74400.0,29.7498,29.7498,29.6983,29.6983,74400.0
2011-04-26 15:20:00,46.15,46.2,46.13,46.19,119800.0,29.6983,29.7305,29.6855,29.7241,119800.0
2011-04-26 15:25:00,46.19,46.25,46.16,46.23,177900.0,29.7241,29.7627,29.7048,29.7498,177900.0
2011-04-26 15:30:00,46.22,46.25,46.16,46.2,104700.0,29.7434,29.7627,29.7048,29.7305,104700.0
2011-04-26 15:35:00,46.19,46.24,46.14,46.18,140600.0,29.7241,29.7563,29.6919,29.7177,140600.0
2011-04-26 15:40:00,46.18,46.19,46.14,46.14,184100.0,29.7177,29.7241,29.6919,29.6919,184100.0
2011-04-26 15:45:00,46.15,46.18,46.1,46.1,217000.0,29.6983,29.7177,29.6662,29.6662,217000.0
2011-04-26 15:50:00,46.1,46.15,46.1,46.12,297000.0,29.6662,29.6983,29.6662,29.679,297000.0
2011-04-26 15:55:00,46.13,46.21,46.11,46.19,550300.0,29.6855,29.737,29.6726,29.7241,550300.0
2011-04-27 09:30:00,46.32,46.36,46.24,46.3,200900.0,29.8077,29.8335,29.7563,29.7949,200900.0
2011-04-27 09:35:00,46.29,46.31,45.91,45.99,500300.0,29.7884,29.8013,29.5439,29.5954,500300.0
2011-04-27 09:40:00,45.99,46.0,45.88,45.89,149900.0,29.5954,29.6018,29.5246,29.531,149900.0
2011-04-27 09:45:00,45.88,45.98,45.85,45.91,174700.0,29.5246,29.589,29.5053,29.5439,174700.0
2011-04-27 09:50:00,45.92,45.93,45.83,45.85,215800.0,29.5503,29.5568,29.4924,29.5053,215800.0
2011-04-27 09:55:00,45.86,45.95,45.81,45.88,192500.0,29.5117,29.5696,29.4796,29.5246,192500.0
2011-04-27 10:00:00,45.86,45.9,45.79,45.83,248700.0,29.5117,29.5375,29.4667,29.4924,248700.0
2011-04-27 10:05:00,45.84,45.88,45.75,45.79,212800.0,29.4989,29.5246,29.4409,29.4667,212800.0
2011-04-27 10:10:00,45.79,45.79,45.66,45.69,236600.0,29.4667,29.4667,29.383,29.4023,236600.0
2011-04-27 10:15:00,45.69,45.8,45.66,45.79,199200.0,29.4023,29.4731,29.383,29.4667,199200.0
2011-04-27 10:20:00,45.78,45.83,45.72,45.8,90700.0,29.4602,29.4924,29.4216,29.4731,90700.0
2011-04-27 10:25:00,45.81,45.89,45.8,45.87,112800.0,29.4796,29.531,29.4731,29.5182,112800.0
2011-04-27 10:30:00,45.86,45.87,45.71,45.78,197300.0,29.5117,29.5182,29.4152,29.4602,197300.0
2011-04-27 10:35:00,45.79,45.8,45.7,45.72,104900.0,29.4667,29.4731,29.4088,29.4216,104900.0
2011-04-27 10:40:00,45.72,45.75,45.62,45.68,144400.0,29.4216,29.4409,29.3573,29.3959,144400.0
2011-04-27 10:45:00,45.68,45.81,45.67,45.8,114900.0,29.3959,29.4796,29.3895,29.4731,114900.0
2011-04-27 10:50:00,45.8,45.8,45.72,45.74,63400.0,29.4731,29.4731,29.4216,29.4345,63400.0
2011-04-27 10:55:00,45.74,45.76,45.71,45.73,50700.0,29.4345,29.4474,29.4152,29.4281,50700.0
2011-04-27 11:00:00,45.75,45.82,45.75,45.79,67300.0,29.4409,29.486,29.4409,29.4667,67300.0
2011-04-27 11:05:00,45.8,45.85,45.76,45.85,122700.0,29.4731,29.5053,29.4474,29.5053,122700.0
2011-04-27 11:10:00,45.86,45.86,45.77,45.8,198600.0,29.5117,29.5117,29.4538,29.4731,198600.0
2011-04-27 11:15:00,45.8,45.8,45.71,45.73,107900.0,29.4731,29.4731,29.4152,29.4281,107900.0
2011-04-27 11:20:00,45.72,45.73,45.68,45.7,65200.0,29.4216,29.4281,29.3959,29.4088,65200.0
2011-04-27 11:25:00,45.7,45.76,45.68,45.76,94500.0,29.4088,29.4474,29.3959,29.4474,94500.0
2011-04-27 11:30:00,45.75,45.8,45.72,45.76,66400.0,29.4409,29.4731,29.4216,29.4474,66400.0
2011-04-27 11:35:00,45.76,45.79,45.72,45.73,65200.0,29.4474,29.4667,29.4216,29.4281,65200.0
2011-04-27 11:40:00,45.73,45.8,45.73,45.76,46200.0,29.4281,29.4731,29.4281,29.4474,46200.0
2011-04-27 11:45:00,45.77,45.82,45.77,45.78,69100.0,29.4538,29.486,29.4538,29.4602,69100.0
2011-04-27 11:50:00,45.79,45.83,45.75,45.8,73100.0,29.4667,29.4924,29.4409,29.4731,73100.0
2011-04-27 11:55:00,45.82,45.85,45.78,45.81,71700.0,29.486,29.5053,29.4602,29.4796,71700.0
2011-04-27 12:00:00,45.81,45.87,45.8,45.87,64600.0,29.4796,29.5182,29.4731,29.5182,64600.0
2011-04-27 12:05:00,45.87,45.88,45.83,45.86,48500.0,29.5182,29.5246,29.4924,29.5117,48500.0
2011-04-27 12:10:00,45.86,45.86,45.82,45.85,20700.0,29.5117,29.5117,29.486,29.5053,20700.0
2011-04-27 12:15:00,45.85,45.85,45.77,45.8,49900.0,29.5053,29.5053,29.4538,29.4731,49900.0
2011-04-27 12:20:00,45.81,45.85,45.78,45.84,35900.0,29.4796,29.5053,29.4602,29.4989,35900.0
2011-04-27 12:25:00,45.85,45.91,45.84,45.91,87000.0,29.5053,29.5439,29.4989,29.5439,87000.0
2011-04-27 12:30:00,45.89,45.93,45.86,45.89,86700.0,29.531,29.5568,29.5117,29.531,86700.0
2011-04-27 12:35:00,45.9,46.05,45.86,46.04,218600.0,29.5375,29.634,29.5117,29.6276,218600.0
2011-04-27 12:40:00,46.03,46.04,45.91,45.95,152200.0,29.6211,29.6276,29.5439,29.5696,152200.0
2011-04-27 12:45:00,45.96,45.96,45.85,45.94,103700.0,29.5761,29.5761,29.5053,29.5632,103700.0
2011-04-27 12:50:00,45.94,45.99,45.91,45.99,54400.0,29.5632,29.5954,29.5439,29.5954,54400.0
2011-04-27 12:55:00,45.99,46.0,45.94,45.96,48800.0,29.5954,29.6018,29.5632,29.5761,48800.0
2011-04-27 13:00:00,45.95,45.99,45.91,45.98,47700.0,29.5696,29.5954,29.5439,29.589,47700.0
2011-04-27 13:05:00,45.97,45.99,45.95,45.97,65100.0,29.5825,29.5954,29.5696,29.5825,65100.0
2011-04-27 13:10:00,45.96,45.97,45.9,45.93,47200.0,29.5761,29.5825,29.5375,29.5568,47200.0
2011-04-27 13:15:00,45.94,45.97,45.9,45.92,157500.0,29.5632,29.5825,29.5375,29.5503,157500.0
2011-04-27 13:20:00,45.91,45.94,45.88,45.92,98200.0,29.5439,29.5632,29.5246,29.5503,98200.0
2011-04-27 13:25:00,45.92,45.93,45.82,45.85,85900.0,29.5503,29.5568,29.486,29.5053,85900.0
2011-04-27 13:30:00,45.85,45.87,45.78,45.81,90800.0,29.5053,29.5182,29.4602,29.4796,90800.0
2011-04-27 13:35:00,45.81,45.9,45.8,45.89,50100.0,29.4796,29.5375,29.4731,29.531,50100.0
2011-04-27 13:40:00,45.89,45.95,45.88,45.94,85600.0,29.531,29.5696,29.5246,29.5632,85600.0
2011-04-27 13:45:00,45.94,46.0,45.93,45.99,93000.0,29.5632,29.6018,29.5568,29.5954,93000.0
2011-04-27 13:50:00,45.98,46.02,45.97,46.01,70800.0,29.589,29.6147,29.5825,29.6083,70800.0
2011-04-27 13:55:00,46.01,46.03,45.96,46.02,112900.0,29.6083,29.6211,29.5761,29.6147,112900.0
2011-04-27 14:00:00,46.01,46.07,46.01,46.06,99400.0,29.6083,29.6469,29.6083,29.6404,99400.0
2011-04-27 14:05:00,46.06,46.06,46.02,46.04,65200.0,29.6404,29.6404,29.6147,29.6276,65200.0
2011-04-27 14:10:00,46.05,46.06,45.98,46.01,75900.0,29.634,29.6404,29.589,29.6083,75900.0
2011-04-27 14:15:00,46.0,46.01,45.93,45.98,111700.0,29.6018,29.6083,29.5568,29.589,111700.0
2011-04-27 14:20:00,45.99,46.03,45.97,45.98,119300.0,29.5954,29.6211,29.5825,29.589,119300.0
2011-04-27 14:25:00,45.99,46.02,45.94,45.95,89500.0,29.5954,29.6147,29.5632,29.5696,89500.0
2011-04-27 14:30:00,45.96,46.05,45.95,46.04,75800.0,29.5761,29.634,29.5696,29.6276,75800.0
2011-04-27 14:35:00,46.04,46.15,46.02,46.12,160200.0,29.6276,29.6983,29.6147,29.679,160200.0
2011-04-27 14:40:00,46.13,46.15,46.07,46.08,100400.0,29.6855,29.6983,29.6469,29.6533,100400.0
2011-04-27 14:45:00,46.09,46.16,46.09,46.11,109500.0,29.6597,29.7048,29.6597,29.6726,109500.0
2011-04-27 14:50:00,46.11,46.27,46.11,46.26,216800.0,29.6726,29.7756,29.6726,29.7691,216800.0
2011-04-27 14:55:00,46.26,46.29,46.22,46.29,178600.0,29.7691,29.7884,29.7434,29.7884,178600.0
2011-04-27 15:00:00,46.29,46.45,46.27,46.43,328800.0,29.7884,29.8914,29.7756,29.8785,328800.0
2011-04-27 15:05:00,46.42,46.56,46.35,46.45,541900.0,29.8721,29.9622,29.8271,29.8914,541900.0
2011-04-27 15:10:00,46.46,46.48,46.39,46.43,136000.0,29.8978,29.9107,29.8528,29.8785,136000.0
2011-04-27 15:15:00,46.43,46.5,46.4,46.49,112400.0,29.8785,29.9236,29.8592,29.9171,112400.0
2011-04-27 15:20:00,46.49,46.5,46.44,46.46,139100.0,29.9171,29.9236,29.885,29.8978,139100.0
2011-04-27 15:25:00,46.46,46.5,46.41,46.45,162600.0,29.8978,29.9236,29.8657,29.8914,162600.0
2011-04-27 15:30:00,46.44,46.59,46.44,46.54,308500.0,29.885,29.9815,29.885,29.9493,308500.0
2011-04-27 15:35:00,46.54,46.54,46.48,46.53,206600.0,29.9493,29.9493,29.9107,29.9429,206600.0
2011-04-27 15:40:00,46.53,46.55,46.48,46.51,199600.0,29.9429,29.9558,29.9107,29.93,199600.0
2011-04-27 15:45:00,46.51,46.55,46.41,46.43,299200.0,29.93,29.9558,29.8657,29.8785,299200.0
2011-04-27 15:50:00,46.43,46.5,46.43,46.45,262500.0,29.8785,29.9236,29.8785,29.8914,262500.0
2011-04-27 15:55:00,46.46,46.5,46.43,46.47,402400.0,29.8978,29.9236,29.8785,29.9043,402400.0
2011-04-28 09:30:00,46.4,46.4,45.95,46.22,342900.0,29.8592,29.8592,29.5696,29.7434,342900.0
2011-04-28 09:35:00,46.2,46.28,46.1,46.26,271200.0,29.7305,29.782,29.6662,29.7691,271200.0
2011-04-28 09:40:00,46.26,46.27,46.12,46.18,266200.0,29.7691,29.7756,29.679,29.7177,266200.0
2011-04-28 09:45:00,46.18,46.23,46.16,46.2,138800.0,29.7177,29.7498,29.7048,29.7305,138800.0
2011-04-28 09:50:00,46.21,46.58,46.19,46.42,540300.0,29.737,29.9751,29.7241,29.8721,540300.0
2011-04-28 09:55:00,46.42,46.68,46.42,46.66,487900.0,29.8721,30.0394,29.8721,30.0265,487900.0
2011-04-28 10:00:00,46.66,46.88,46.65,46.85,760900.0,30.0265,30.1681,30.0201,30.1488,760900.0
2011-04-28 10:05:00,46.86,46.93,46.7,46.9,445800.0,30.1552,30.2003,30.0523,30.181,445800.0
2011-04-28 10:10:00,46.89,46.97,46.82,46.92,462300.0,30.1746,30.226,30.1295,30.1939,462300.0
2011-04-28 10:15:00,46.92,46.98,46.89,46.96,352900.0,30.1939,30.2325,30.1746,30.2196,352900.0
2011-04-28 10:20:00,46.96,46.99,46.86,46.95,369200.0,30.2196,30.2389,30.1552,30.2132,369200.0
2011-04-28 10:25:00,46.95,47.05,46.83,46.88,1007600.0,30.2132,30.2775,30.1359,30.1681,1007600.0
2011-04-28 10:30:00,46.9,46.91,46.71,46.78,363300.0,30.181,30.1874,30.0587,30.1038,363300.0
2011-04-28 10:35:00,46.77,46.82,46.46,46.49,508100.0,30.0973,30.1295,29.8978,29.9171,508100.0
2011-04-28 10:40:00,46.49,46.55,46.31,46.37,487800.0,29.9171,29.9558,29.8013,29.8399,487800.0
2011-04-28 10:45:00,46.37,46.57,46.37,46.51,318800.0,29.8399,29.9686,29.8399,29.93,318800.0
2011-04-28 10:50:00,46.51,46.61,46.46,46.51,160200.0,29.93,29.9944,29.8978,29.93,160200.0
2011-04-28 10:55:00,46.51,46.59,46.51,46.51,130900.0,29.93,29.9815,29.93,29.93,130900.0
2011-04-28 11:00:00,46.51,46.59,46.5,46.58,120900.0,29.93,29.9815,29.9236,29.9751,120900.0
2011-04-28 11:05:00,46.58,46.58,46.42,46.43,207500.0,29.9751,29.9751,29.8721,29.8785,207500.0
2011-04-28 11:10:00,46.42,46.45,46.36,46.37,194800.0,29.8721,29.8914,29.8335,29.8399,194800.0
2011-04-28 11:15:00,46.37,46.39,46.2,46.21,396000.0,29.8399,29.8528,29.7305,29.737,396000.0
2011-04-28 11:20:00,46.2,46.42,46.2,46.38,249500.0,29.7305,29.8721,29.7305,29.8464,249500.0
2011-04-28 11:25:00,46.39,46.51,46.38,46.45,190000.0,29.8528,29.93,29.8464,29.8914,190000.0
2011-04-28 11:30:00,46.44,46.48,46.33,46.37,121900.0,29.885,29.9107,29.8142,29.8399,121900.0
2011-04-28 11:35:00,46.38,46.41,46.26,46.28,78000.0,29.8464,29.8657,29.7691,29.782,78000.0
2011-04-28 11:40:00,46.27,46.31,46.23,46.28,91800.0,29.7756,29.8013,29.7498,29.782,91800.0
2011-04-28 11:45:00,46.28,46.28,46.14,46.18,232900.0,29.782,29.782,29.6919,29.7177,232900.0
2011-04-28 11:50:00,46.17,46.26,46.14,46.19,149200.0,29.7112,29.7691,29.6919,29.7241,149200.0
2011-04-28 11:55:00,46.18,46.23,46.12,46.2,74800.0,29.7177,29.7498,29.679,29.7305,74800.0
2011-04-28 12:00:00,46.2,46.26,46.19,46.22,113300.0,29.7305,29.7691,29.7241,29.7434,113300.0
2011-04-28 12:05:00,46.22,46.25,46.16,46.23,74900.0,29.7434,29.7627,29.7048,29.7498,74900.0
2011-04-28 12:10:00,46.24,46.33,46.23,46.31,67900.0,29.7563,29.8142,29.7498,29.8013,67900.0
2011-04-28 12:15:00,46.29,46.33,46.25,46.28,98200.0,29.7884,29.8142,29.7627,29.782,98200.0
2011-04-28 12:20:00,46.27,46.27,46.19,46.2,70300.0,29.7756,29.7756,29.7241,29.7305,70300.0
2011-04-28 12:25:00,46.21,46.34,46.2,46.32,126200.0,29.737,29.8206,29.7305,29.8077,126200.0
2011-04-28 12:30:00,46.31,46.35,46.26,46.3,49500.0,29.8013,29.8271,29.7691,29.7949,49500.0
2011-04-28 12:35:00,46.29,46.33,46.23,46.32,35000.0,29.7884,29.8142,29.7498,29.8077,35000.0
2011-04-28 12:40:00,46.32,46.33,46.25,46.25,53500.0,29.8077,29.8142,29.7627,29.7627,53500.0
2011-04-28 12:45:00,46.26,46.29,46.22,46.26,67000.0,29.7691,29.7884,29.7434,29.7691,67000.0
2011-04-28 12:50:00,46.26,46.26,46.2,46.23,107300.0,29.7691,29.7691,29.7305,29.7498,107300.0
2011-04-28 12:55:00,46.23,46.29,46.22,46.23,81300.0,29.7498,29.7884,29.7434,29.7498,81300.0
2011-04-28 13:00:00,46.22,46.32,46.22,46.27,77900.0,29.7434,29.8077,29.7434,29.7756,77900.0
2011-04-28 13:05:00,46.27,46.3,46.22,46.23,67400.0,29.7756,29.7949,29.7434,29.7498,67400.0
2011-04-28 13:10:00,46.23,46.28,46.19,46.19,128800.0,29.7498,29.782,29.7241,29.7241,128800.0
2011-04-28 13:15:00,46.2,46.27,46.14,46.25,134100.0,29.7305,29.7756,29.6919,29.7627,134100.0
2011-04-28 13:20:00,46.24,46.26,46.21,46.23,69900.0,29.7563,29.7691,29.737,29.7498,69900.0
2011-04-28 13:25:00,46.23,46.28,46.22,46.27,64400.0,29.7498,29.782,29.7434,29.7756,64400.0
2011-04-28 13:30:00,46.26,46.28,46.22,46.26,88600.0,29.7691,29.782,29.7434,29.7691,88600.0
2011-04-28 13:35:00,46.26,46.28,46.25,46.26,56200.0,29.7691,29.782,29.7627,29.7691,56200.0
2011-04-28 13:40:00,46.25,46.34,46.23,46.31,148100.0,29.7627,29.8206,29.7498,29.8013,148100.0
2011-04-28 13:45:00,46.32,46.34,46.29,46.3,53600.0,29.8077,29.8206,29.7884,29.7949,53600.0
2011-04-28 13:50:00,46.31,46.41,46.3,46.37,136600.0,29.8013,29.8657,29.7949,29.8399,136600.0
2011-04-28 13:55:00,46.36,46.38,46.34,46.37,49000.0,29.8335,29.8464,29.8206,29.8399,49000.0
2011-04-28 14:00:00,46.37,46.39,46.32,46.33,59400.0,29.8399,29.8528,29.8077,29.8142,59400.0
2011-04-28 14:05:00,46.32,46.37,46.3,46.34,59900.0,29.8077,29.8399,29.7949,29.8206,59900.0
2011-04-28 14:10:00,46.33,46.34,46.28,46.3,89000.0,29.8142,29.8206,29.782,29.7949,89000.0
2011-04-28 14:15:00,46.3,46.36,46.29,46.33,23400.0,29.7949,29.8335,29.7884,29.8142,23400.0
2011-04-28 14:20:00,46.34,46.37,46.32,46.34,40800.0,29.8206,29.8399,29.8077,29.8206,40800.0
2011-04-28 14:25:00,46.34,46.34,46.23,46.23,123400.0,29.8206,29.8206,29.7498,29.7498,123400.0
2011-04-28 14:30:00,46.23,46.3,46.23,46.27,25100.0,29.7498,29.7949,29.7498,29.7756,25100.0
2011-04-28 14:35:00,46.28,46.32,46.28,46.31,29500.0,29.782,29.8077,29.782,29.8013,29500.0
2011-04-28 14:40:00,46.32,46.36,46.28,46.33,65900.0,29.8077,29.8335,29.782,29.8142,65900.0
2011-04-28 14:45:00,46.33,46.36,46.28,46.3,59500.0,29.8142,29.8335,29.782,29.7949,59500.0
2011-04-28 14:50:00,46.3,46.34,46.29,46.32,51900.0,29.7949,29.8206,29.7884,29.8077,51900.0
2011-04-28 14:55:00,46.33,46.34,46.25,46.28,76200.0,29.8142,29.8206,29.7627,29.782,76200.0
2011-04-28 15:00:00,46.28,46.28,46.21,46.22,54400.0,29.782,29.782,29.737,29.7434,54400.0
2011-04-28 15:05:00,46.22,46.25,46.2,46.22,54200.0,29.7434,29.7627,29.7305,29.7434,54200.0
2011-04-28 15:10:00,46.22,46.29,46.21,46.26,75400.0,29.7434,29.7884,29.737,29.7691,75400.0
2011-04-28 15:15:00,46.26,46.32,46.23,46.27,122700.0,29.7691,29.8077,29.7498,29.7756,122700.0
2011-04-28 15:20:00,46.28,46.29,46.25,46.26,69700.0,29.782,29.7884,29.7627,29.7691,69700.0
2011-04-28 15:25:00,46.26,46.31,46.23,46.24,151300.0,29.7691,29.8013,29.7498,29.7563,151300.0
2011-04-28 15:30:00,46.24,46.28,46.22,46.26,184200.0,29.7563,29.782,29.7434,29.7691,184200.0
2011-04-28 15:35:00,46.25,46.3,46.25,46.29,108500.0,29.7627,29.7949,29.7627,29.7884,108500.0
2011-04-28 15:40:00,46.28,46.34,46.26,46.29,171400.0,29.782,29.8206,29.7691,29.7884,171400.0
2011-04-28 15:45:00,46.29,46.32,46.25,46.26,138100.0,29.7884,29.8077,29.7627,29.7691,138100.0
2011-04-28 15:50:00,46.27,46.32,46.25,46.29,250600.0,29.7756,29.8077,29.7627,29.7884,250600.0
2011-04-28 15:55:00,46.29,46.3,46.26,46.27,318000.0,29.7884,29.7949,29.7691,29.7756,318000.0
2011-04-29 09:30:00,46.4,46.45,46.22,46.35,167800.0,29.8592,29.8914,29.7434,29.8271,167800.0
2011-04-29 09:35:00,46.35,46.36,46.16,46.23,211800.0,29.8271,29.8335,29.7048,29.7498,211800.0
2011-04-29 09:40:00,46.23,46.41,46.22,46.34,156900.0,29.7498,29.8657,29.7434,29.8206,156900.0
2011-04-29 09:45:00,46.35,46.36,46.0,46.01,338200.0,29.8271,29.8335,29.6018,29.6083,338200.0
2011-04-29 09:50:00,46.01,46.27,46.0,46.27,591500.0,29.6083,29.7756,29.6018,29.7756,591500.0
2011-04-29 09:55:00,46.26,46.26,46.01,46.15,423500.0,29.7691,29.7691,29.6083,29.6983,423500.0
2011-04-29 10:00:00,46.15,46.19,46.1,46.13,120600.0,29.6983,29.7241,29.6662,29.6855,120600.0
2011-04-29 10:05:00,46.14,46.2,46.1,46.19,114700.0,29.6919,29.7305,29.6662,29.7241,114700.0
2011-04-29 10:10:00,46.19,46.38,46.19,46.31,277700.0,29.7241,29.8464,29.7241,29.8013,277700.0
2011-04-29 10:15:00,46.32,46.4,46.28,46.33,267200.0,29.8077,29.8592,29.782,29.8142,267200.0
2011-04-29 10:20:00,46.33,46.35,46.23,46.3,150300.0,29.8142,29.8271,29.7498,29.7949,150300.0
2011-04-29 10:25:00,46.31,46.37,46.29,46.33,123500.0,29.8013,29.8399,29.7884,29.8142,123500.0
2011-04-29 10:30:00,46.33,46.37,46.2,46.21,129000.0,29.8142,29.8399,29.7305,29.737,129000.0
2011-04-29 10:35:00,46.21,46.22,46.11,46.17,155500.0,29.737,29.7434,29.6726,29.7112,155500.0
2011-04-29 10:40:00,46.18,46.25,46.12,46.24,78700.0,29.7177,29.7627,29.679,29.7563,78700.0
2011-04-29 10:45:00,46.24,46.31,46.2,46.27,115500.0,29.7563,29.8013,29.7305,29.7756,115500.0
2011-04-29 10:50:00,46.28,46.28,46.21,46.21,57300.0,29.782,29.782,29.737,29.737,57300.0
2011-04-29 10:55:00,46.22,46.26,46.2,46.25,41000.0,29.7434,29.7691,29.7305,29.7627,41000.0
2011-04-29 11:00:00,46.26,46.27,46.21,46.26,71700.0,29.7691,29.7756,29.737,29.7691,71700.0
2011-04-29 11:05:00,46.26,46.32,46.24,46.29,49800.0,29.7691,29.8077,29.7563,29.7884,49800.0
2011-04-29 11:10:00,46.28,46.28,46.21,46.22,60400.0,29.782,29.782,29.737,29.7434,60400.0
2011-04-29 11:15:00,46.22,46.28,46.19,46.2,159100.0,29.7434,29.782,29.7241,29.7305,159100.0
2011-04-29 11:20:00,46.2,46.29,46.2,46.27,74600.0,29.7305,29.7884,29.7305,29.7756,74600.0
2011-04-29 11:25:00,46.28,46.31,46.26,46.29,56700.0,29.782,29.8013,29.7691,29.7884,56700.0
2011-04-29 11:30:00,46.29,46.35,46.27,46.35,92700.0,29.7884,29.8271,29.7756,29.8271,92700.0
2011-04-29 11:35:00,46.36,46.47,46.35,46.46,273800.0,29.8335,29.9043,29.8271,29.8978,273800.0
2011-04-29 11:40:00,46.46,46.66,46.46,46.62,452200.0,29.8978,30.0265,29.8978,30.0008,452200.0
2011-04-29 11:45:00,46.62,46.72,46.6,46.7,382600.0,30.0008,30.0652,29.9879,30.0523,382600.0
2011-04-29 11:50:00,46.71,46.77,46.7,46.75,355900.0,30.0587,30.0973,30.0523,30.0845,355900.0
2011-04-29 11:55:00,46.75,46.75,46.6,46.62,210100.0,30.0845,30.0845,29.9879,30.0008,210100.0
2011-04-29 12:00:00,46.61,46.67,46.58,46.62,129100.0,29.9944,30.033,29.9751,30.0008,129100.0
2011-04-29 12:05:00,46.63,46.66,46.6,46.65,72500.0,30.0072,30.0265,29.9879,30.0201,72500.0
2011-04-29 12:10:00,46.65,46.7,46.64,46.69,76400.0,30.0201,30.0523,30.0137,30.0458,76400.0
2011-04-29 12:15:00,46.69,46.78,46.69,46.76,111400.0,30.0458,30.1038,30.0458,30.0909,111400.0
2011-04-29 12:20:00,46.76,46.76,46.64,46.67,146500.0,30.0909,30.0909,30.0137,30.033,146500.0
2011-04-29 12:25:00,46.67,46.75,46.65,46.75,75500.0,30.033,30.0845,30.0201,30.0845,75500.0
2011-04-29 12:30:00,46.75,46.77,46.73,46.75,74900.0,30.0845,30.0973,30.0716,30.0845,74900.0
2011-04-29 12:35:00,46.75,46.8,46.74,46.78,122300.0,30.0845,30.1166,30.078,30.1038,122300.0
2011-04-29 12:40:00,46.78,46.8,46.73,46.76,130700.0,30.1038,30.1166,30.0716,30.0909,130700.0
2011-04-29 12:45:00,46.76,46.9,46.74,46.86,321100.0,30.0909,30.181,30.078,30.1552,321100.0
2011-04-29 12:50:00,46.86,46.88,46.8,46.85,223400.0,30.1552,30.1681,30.1166,30.1488,223400.0
2011-04-29 12:55:00,46.85,46.9,46.84,46.9,97600.0,30.1488,30.181,30.1424,30.181,97600.0
2011-04-29 13:00:00,46.9,46.93,46.84,46.93,175100.0,30.181,30.2003,30.1424,30.2003,175100.0
2011-04-29 13:05:00,46.94,46.94,46.9,46.94,132600.0,30.2067,30.2067,30.181,30.2067,132600.0
2011-04-29 13:10:00,46.94,46.97,46.92,46.93,170800.0,30.2067,30.226,30.1939,30.2003,170800.0
2011-04-29 13:15:00,46.94,46.96,46.9,46.94,95100.0,30.2067,30.2196,30.181,30.2067,95100.0
2011-04-29 13:20:00,46.93,46.96,46.88,46.89,103200.0,30.2003,30.2196,30.1681,30.1746,103200.0
2011-04-29 13:25:00,46.89,46.92,46.88,46.91,49200.0,30.1746,30.1939,30.1681,30.1874,49200.0
2011-04-29 13:30:00,46.9,46.95,46.88,46.94,112300.0,30.181,30.2132,30.1681,30.2067,112300.0
2011-04-29 13:35:00,46.94,46.99,46.94,46.97,227000.0,30.2067,30.2389,30.2067,30.226,227000.0
2011-04-29 13:40:00,46.97,46.99,46.96,46.96,47500.0,30.226,30.2389,30.2196,30.2196,47500.0
2011-04-29 13:45:00,46.96,46.97,46.91,46.94,80500.0,30.2196,30.226,30.1874,30.2067,80500.0
2011-04-29 13:50:00,46.94,46.95,46.91,46.95,46400.0,30.2067,30.2132,30.1874,30.2132,46400.0
2011-04-29 13:55:00,46.95,46.96,46.82,46.83,173600.0,30.2132,30.2196,30.1295,30.1359,173600.0
2011-04-29 14:00:00,46.83,46.85,46.81,46.83,75000.0,30.1359,30.1488,30.1231,30.1359,75000.0
2011-04-29 14:05:00,46.83,46.85,46.8,46.82,138600.0,30.1359,30.1488,30.1166,30.1295,138600.0
2011-04-29 14:10:00,46.81,46.85,46.78,46.8,71400.0,30.1231,30.1488,30.1038,30.1166,71400.0
2011-04-29 14:15:00,46.79,46.79,46.7,46.7,97700.0,30.1102,30.1102,30.0523,30.0523,97700.0
2011-04-29 14:20:00,46.71,46.76,46.68,46.7,114700.0,30.0587,30.0909,30.0394,30.0523,114700.0
2011-04-29 14:25:00,46.7,46.8,46.69,46.8,126600.0,30.0523,30.1166,30.0458,30.1166,126600.0
2011-04-29 14:30:00,46.8,46.84,46.78,46.82,86600.0,30.1166,30.1424,30.1038,30.1295,86600.0
2011-04-29 14:35:00,46.82,46.91,46.81,46.89,104700.0,30.1295,30.1874,30.1231,30.1746,104700.0
2011-04-29 14:40:00,46.88,46.92,46.85,46.86,58000.0,30.1681,30.1939,30.1488,30.1552,58000.0
2011-04-29 14:45:00,46.85,46.88,46.84,46.88,58000.0,30.1488,30.1681,30.1424,30.1681,58000.0
2011-04-29 14:50:00,46.87,46.87,46.8,46.84,81000.0,30.1617,30.1617,30.1166,30.1424,81000.0
2011-04-29 14:55:00,46.84,46.87,46.83,46.84,26600.0,30.1424,30.1617,30.1359,30.1424,26600.0
2011-04-29 15:00:00,46.83,46.84,46.77,46.82,98600.0,30.1359,30.1424,30.0973,30.1295,98600.0
2011-04-29 15:05:00,46.82,46.87,46.81,46.83,41900.0,30.1295,30.1617,30.1231,30.1359,41900.0
2011-04-29 15:10:00,46.83,46.85,46.8,46.85,50800.0,30.1359,30.1488,30.1166,30.1488,50800.0
2011-04-29 15:15:00,46.84,46.85,46.75,46.75,70300.0,30.1424,30.1488,30.0845,30.0845,70300.0
2011-04-29 15:20:00,46.76,46.8,46.76,46.78,70200.0,30.0909,30.1166,30.0909,30.1038,70200.0
2011-04-29 15:25:00,46.78,46.8,46.77,46.79,68500.0,30.1038,30.1166,30.0973,30.1102,68500.0
2011-04-29 15:30:00,46.79,46.85,46.79,46.84,112500.0,30.1102,30.1488,30.1102,30.1424,112500.0
2011-04-29 15:35:00,46.84,46.92,46.83,46.86,224100.0,30.1424,30.1939,30.1359,30.1552,224100.0
2011-04-29 15:40:00,46.86,46.96,46.85,46.96,276200.0,30.1552,30.2196,30.1488,30.2196,276200.0
2011-04-29 15:45:00,46.96,47.08,46.95,47.05,811500.0,30.2196,30.2968,30.2132,30.2775,811500.0
2011-04-29 15:50:00,47.05,47.08,46.95,46.96,475700.0,30.2775,30.2968,30.2132,30.2196,475700.0
2011-04-29 15:55:00,46.97,47.02,46.96,46.98,570800.0,30.226,30.2582,30.2196,30.2325,570800.0
2011-05-02 09:30:00,47.35,47.67,47.32,47.67,738400.0,30.4706,30.6765,30.4513,30.6765,738400.0
2011-05-02 09:35:00,47.67,47.74,47.5,47.72,569100.0,30.6765,30.7215,30.5671,30.7087,569100.0
2011-05-02 09:40:00,47.72,47.91,47.65,47.68,770000.0,30.7087,30.8309,30.6636,30.6829,770000.0
2011-05-02 09:45:00,47.67,47.79,47.54,47.74,467800.0,30.6765,30.7537,30.5928,30.7215,467800.0
2011-05-02 09:50:00,47.73,47.82,47.59,47.78,298200.0,30.7151,30.773,30.625,30.7473,298200.0
2011-05-02 09:55:00,47.78,47.83,47.74,47.79,139100.0,30.7473,30.7795,30.7215,30.7537,139100.0
2011-05-02 10:00:00,47.78,47.99,47.74,47.93,549100.0,30.7473,30.8824,30.7215,30.8438,549100.0
2011-05-02 10:05:00,47.93,48.18,47.87,48.0,1000500.0,30.8438,31.0047,30.8052,30.8889,1000500.0
2011-05-02 10:10:00,48.0,48.2,47.99,48.19,402600.0,30.8889,31.0176,30.8824,31.0111,402600.0
2011-05-02 10:15:00,48.19,48.22,48.08,48.16,328200.0,31.0111,31.0304,30.9403,30.9918,328200.0
2011-05-02 10:20:00,48.17,48.22,48.1,48.12,165100.0,30.9983,31.0304,30.9532,30.9661,165100.0
2011-05-02 10:25:00,48.12,48.24,48.12,48.22,244700.0,30.9661,31.0433,30.9661,31.0304,244700.0
2011-05-02 10:30:00,48.21,48.25,48.1,48.14,264900.0,31.024,31.0497,30.9532,30.9789,264900.0
2011-05-02 10:35:00,48.14,48.17,48.0,48.1,348300.0,30.9789,30.9983,30.8889,30.9532,348300.0
2011-05-02 10:40:00,48.09,48.09,47.88,47.89,385700.0,30.9468,30.9468,30.8116,30.8181,385700.0
2011-05-02 10:45:00,47.9,47.95,47.77,47.88,392700.0,30.8245,30.8567,30.7408,30.8116,392700.0
2011-05-02 10:50:00,47.88,47.95,47.86,47.9,218800.0,30.8116,30.8567,30.7988,30.8245,218800.0
2011-05-02 10:55:00,47.89,47.93,47.7,47.74,281100.0,30.8181,30.8438,30.6958,30.7215,281100.0
2011-05-02 11:00:00,47.73,47.83,47.72,47.82,237300.0,30.7151,30.7795,30.7087,30.773,237300.0
2011-05-02 11:05:00,47.82,47.88,47.8,47.8,142400.0,30.773,30.8116,30.7602,30.7602,142400.0
2011-05-02 11:10:00,47.8,47.86,47.78,47.78,125800.0,30.7602,30.7988,30.7473,30.7473,125800.0
2011-05-02 11:15:00,47.78,47.86,47.78,47.86,97100.0,30.7473,30.7988,30.7473,30.7988,97100.0
2011-05-02 11:20:00,47.85,47.85,47.55,47.56,432500.0,30.7923,30.7923,30.5993,30.6057,432500.0
2011-05-02 11:25:00,47.56,47.6,47.47,47.47,298500.0,30.6057,30.6314,30.5478,30.5478,298500.0
2011-05-02 11:30:00,47.47,47.54,47.43,47.52,343700.0,30.5478,30.5928,30.5221,30.58,343700.0
2011-05-02 11:35:00,47.52,47.59,47.51,47.58,134600.0,30.58,30.625,30.5735,30.6186,134600.0
2011-05-02 11:40:00,47.59,47.59,47.48,47.49,161200.0,30.625,30.625,30.5542,30.5607,161200.0
2011-05-02 11:45:00,47.5,47.54,47.39,47.39,281200.0,30.5671,30.5928,30.4963,30.4963,281200.0
2011-05-02 11:50:00,47.4,47.47,47.38,47.47,174200.0,30.5027,30.5478,30.4899,30.5478,174200.0
2011-05-02 11:55:00,47.46,47.5,47.38,47.44,115700.0,30.5414,30.5671,30.4899,30.5285,115700.0
2011-05-02 12:00:00,47.44,47.51,47.38,47.43,187100.0,30.5285,30.5735,30.4899,30.5221,187100.0
2011-05-02 12:05:00,47.43,47.44,47.35,47.4,117400.0,30.5221,30.5285,30.4706,30.5027,117400.0
2011-05-02 12:10:00,47.41,47.49,47.41,47.48,123300.0,30.5092,30.5607,30.5092,30.5542,123300.0
2011-05-02 12:15:00,47.49,47.5,47.37,47.4,139800.0,30.5607,30.5671,30.4834,30.5027,139800.0
2011-05-02 12:20:00,47.39,47.46,47.37,47.38,174100.0,30.4963,30.5414,30.4834,30.4899,174100.0
2011-05-02 12:25:00,47.38,47.4,47.11,47.17,633800.0,30.4899,30.5027,30.3161,30.3547,633800.0
2011-05-02 12:30:00,47.18,47.22,47.11,47.15,232500.0,30.3612,30.3869,30.3161,30.3419,232500.0
2011-05-02 12:35:00,47.16,47.29,47.15,47.24,132400.0,30.3483,30.432,30.3419,30.3998,132400.0
2011-05-02 12:40:00,47.24,47.31,47.21,47.3,129100.0,30.3998,30.4448,30.3805,30.4384,129100.0
2011-05-02 12:45:00,47.3,47.3,47.21,47.27,74700.0,30.4384,30.4384,30.3805,30.4191,74700.0
2011-05-02 12:50:00,47.28,47.43,47.24,47.39,176200.0,30.4255,30.5221,30.3998,30.4963,176200.0
2011-05-02 12:55:00,47.39,47.46,47.38,47.41,146000.0,30.4963,30.5414,30.4899,30.5092,146000.0
2011-05-02 13:00:00,47.42,47.48,47.41,47.45,91600.0,30.5156,30.5542,30.5092,30.5349,91600.0
2011-05-02 13:05:00,47.46,47.46,47.35,47.4,131200.0,30.5414,30.5414,30.4706,30.5027,131200.0
2011-05-02 13:10:00,47.39,47.4,47.33,47.36,81200.0,30.4963,30.5027,30.4577,30.477,81200.0
2011-05-02 13:15:00,47.36,47.43,47.36,47.4,80500.0,30.477,30.5221,30.477,30.5027,80500.0
2011-05-02 13:20:00,47.4,47.46,47.38,47.45,115300.0,30.5027,30.5414,30.4899,30.5349,115300.0
2011-05-02 13:25:00,47.45,47.67,47.45,47.64,209500.0,30.5349,30.6765,30.5349,30.6572,209500.0
2011-05-02 13:30:00,47.64,47.7,47.62,47.62,113000.0,30.6572,30.6958,30.6443,30.6443,113000.0
2011-05-02 13:35:00,47.62,47.69,47.61,47.64,101100.0,30.6443,30.6894,30.6379,30.6572,101100.0
2011-05-02 13:40:00,47.64,47.64,47.54,47.57,148300.0,30.6572,30.6572,30.5928,30.6121,148300.0
2011-05-02 13:45:00,47.57,47.67,47.57,47.67,100200.0,30.6121,30.6765,30.6121,30.6765,100200.0
2011-05-02 13:50:00,47.67,47.68,47.56,47.59,108800.0,30.6765,30.6829,30.6057,30.625,108800.0
2011-05-02 13:55:00,47.59,47.68,47.59,47.67,91800.0,30.625,30.6829,30.625,30.6765,91800.0
2011-05-02 14:00:00,47.66,47.82,47.63,47.81,207800.0,30.6701,30.773,30.6508,30.7666,207800.0
2011-05-02 14:05:00,47.82,47.87,47.82,47.85,177800.0,30.773,30.8052,30.773,30.7923,177800.0
2011-05-02 14:10:00,47.86,47.86,47.75,47.77,131600.0,30.7988,30.7988,30.728,30.7408,131600.0
2011-05-02 14:15:00,47.76,47.76,47.7,47.73,99100.0,30.7344,30.7344,30.6958,30.7151,99100.0
2011-05-02 14:20:00,47.72,47.74,47.66,47.69,95100.0,30.7087,30.7215,30.6701,30.6894,95100.0
2011-05-02 14:25:00,47.67,47.68,47.57,47.64,123700.0,30.6765,30.6829,30.6121,30.6572,123700.0
2011-05-02 14:30:00,47.62,47.67,47.6,47.64,70800.0,30.6443,30.6765,30.6314,30.6572,70800.0
2011-05-02 14:35:00,47.64,47.7,47.63,47.67,72600.0,30.6572,30.6958,30.6508,30.6765,72600.0
2011-05-02 14:40:00,47.66,47.7,47.61,47.62,51400.0,30.6701,30.6958,30.6379,30.6443,51400.0
2011-05-02 14:45:00,47.63,47.67,47.6,47.6,96700.0,30.6508,30.6765,30.6314,30.6314,96700.0
2011-05-02 14:50:00,47.6,47.62,47.57,47.6,59300.0,30.6314,30.6443,30.6121,30.6314,59300.0
2011-05-02 14:55:00,47.59,47.64,47.52,47.59,117200.0,30.625,30.6572,30.58,30.625,117200.0
2011-05-02 15:00:00,47.58,47.62,47.54,47.54,160400.0,30.6186,30.6443,30.5928,30.5928,160400.0
2011-05-02 15:05:00,47.54,47.66,47.52,47.63,162800.0,30.5928,30.6701,30.58,30.6508,162800.0
2011-05-02 15:10:00,47.63,47.63,47.57,47.58,108900.0,30.6508,30.6508,30.6121,30.6186,108900.0
2011-05-02 15:15:00,47.58,47.7,47.57,47.7,155800.0,30.6186,30.6958,30.6121,30.6958,155800.0
2011-05-02 15:20:00,47.69,47.71,47.61,47.66,215100.0,30.6894,30.7022,30.6379,30.6701,215100.0
2011-05-02 15:25:00,47.66,47.7,47.62,47.62,175700.0,30.6701,30.6958,30.6443,30.6443,175700.0
2011-05-02 15:30:00,47.62,47.65,47.44,47.46,246100.0,30.6443,30.6636,30.5285,30.5414,246100.0
2011-05-02 15:35:00,47.47,47.6,47.43,47.52,370100.0,30.5478,30.6314,30.5221,30.58,370100.0
2011-05-02 15:40:00,47.52,47.52,47.45,47.48,273300.0,30.58,30.58,30.5349,30.5542,273300.0
2011-05-02 15:45:00,47.48,47.59,47.46,47.58,342300.0,30.5542,30.625,30.5414,30.6186,342300.0
2011-05-02 15:50:00,47.59,47.61,47.52,47.54,300500.0,30.625,30.6379,30.58,30.5928,300500.0
2011-05-02 15:55:00,47.54,47.58,47.51,47.51,443200.0,30.5928,30.6186,30.5735,30.5735,443200.0
2011-05-03 09:30:00,47.62,47.79,47.4,47.4,539300.0,30.6443,30.7537,30.5027,30.5027,539300.0
2011-05-03 09:35:00,47.39,47.46,47.37,47.41,389700.0,30.4963,30.5414,30.4834,30.5092,389700.0
2011-05-03 09:40:00,47.42,47.53,46.96,47.06,558200.0,30.5156,30.5864,30.2196,30.2839,558200.0
2011-05-03 09:45:00,47.07,47.1,46.7,46.99,729600.0,30.2904,30.3097,30.0523,30.2389,729600.0
2011-05-03 09:50:00,46.99,47.17,46.96,47.16,257800.0,30.2389,30.3547,30.2196,30.3483,257800.0
2011-05-03 09:55:00,47.17,47.28,47.06,47.25,213500.0,30.3547,30.4255,30.2839,30.4062,213500.0
2011-05-03 10:00:00,47.27,47.29,47.14,47.2,170000.0,30.4191,30.432,30.3354,30.374,170000.0
2011-05-03 10:05:00,47.2,47.28,47.07,47.09,204800.0,30.374,30.4255,30.2904,30.3033,204800.0
2011-05-03 10:10:00,47.09,47.14,47.01,47.13,237600.0,30.3033,30.3354,30.2518,30.329,237600.0
2011-05-03 10:15:00,47.11,47.17,47.04,47.06,159500.0,30.3161,30.3547,30.2711,30.2839,159500.0
2011-05-03 10:20:00,47.06,47.12,47.0,47.07,206900.0,30.2839,30.3226,30.2453,30.2904,206900.0
2011-05-03 10:25:00,47.06,47.1,47.0,47.01,151700.0,30.2839,30.3097,30.2453,30.2518,151700.0
2011-05-03 10:30:00,47.01,47.01,46.87,46.89,324400.0,30.2518,30.2518,30.1617,30.1746,324400.0
2011-05-03 10:35:00,46.9,46.9,46.78,46.84,253400.0,30.181,30.181,30.1038,30.1424,253400.0
2011-05-03 10:40:00,46.84,46.84,46.61,46.68,446100.0,30.1424,30.1424,29.9944,30.0394,446100.0
2011-05-03 10:45:00,46.68,46.8,46.62,46.8,193100.0,30.0394,30.1166,30.0008,30.1166,193100.0
2011-05-03 10:50:00,46.8,46.89,46.79,46.88,347100.0,30.1166,30.1746,30.1102,30.1681,347100.0
2011-05-03 10:55:00,46.87,46.87,46.76,46.79,196600.0,30.1617,30.1617,30.0909,30.1102,196600.0
2011-05-03 11:00:00,46.78,46.82,46.65,46.68,206200.0,30.1038,30.1295,30.0201,30.0394,206200.0
2011-05-03 11:05:00,46.68,46.7,46.37,46.37,521200.0,30.0394,30.0523,29.8399,29.8399,521200.0
2011-05-03 11:10:00,46.38,46.61,46.38,46.6,205100.0,29.8464,29.9944,29.8464,29.9879,205100.0
2011-05-03 11:15:00,46.6,46.7,46.6,46.65,231400.0,29.9879,30.0523,29.9879,30.0201,231400.0
2011-05-03 11:20:00,46.65,46.65,46.54,46.55,131900.0,30.0201,30.0201,29.9493,29.9558,131900.0
2011-05-03 11:25:00,46.54,46.55,46.42,46.5,171000.0,29.9493,29.9558,29.8721,29.9236,171000.0
2011-05-03 11:30:00,46.51,46.63,46.5,46.59,133300.0,29.93,30.0072,29.9236,29.9815,133300.0
2011-05-03 11:35:00,46.59,46.7,46.59,46.63,124400.0,29.9815,30.0523,29.9815,30.0072,124400.0
2011-05-03 11:40:00,46.63,46.7,46.56,46.64,163200.0,30.0072,30.0523,29.9622,30.0137,163200.0
2011-05-03 11:45:00,46.64,46.65,46.52,46.54,109500.0,30.0137,30.0201,29.9364,29.9493,109500.0
2011-05-03 11:50:00,46.54,46.56,46.5,46.52,123600.0,29.9493,29.9622,29.9236,29.9364,123600.0
2011-05-03 11:55:00,46.53,46.59,46.5,46.56,62000.0,29.9429,29.9815,29.9236,29.9622,62000.0
2011-05-03 12:00:00,46.55,46.65,46.53,46.61,88300.0,29.9558,30.0201,29.9429,29.9944,88300.0
2011-05-03 12:05:00,46.6,46.62,46.51,46.52,126200.0,29.9879,30.0008,29.93,29.9364,126200.0
2011-05-03 12:10:00,46.51,46.62,46.51,46.58,64600.0,29.93,30.0008,29.93,29.9751,64600.0
2011-05-03 12:15:00,46.58,46.62,46.51,46.54,114000.0,29.9751,30.0008,29.93,29.9493,114000.0
2011-05-03 12:20:00,46.55,46.55,46.43,46.44,161300.0,29.9558,29.9558,29.8785,29.885,161300.0
2011-05-03 12:25:00,46.44,46.53,46.42,46.49,114200.0,29.885,29.9429,29.8721,29.9171,114200.0
2011-05-03 12:30:00,46.5,46.59,46.49,46.54,104000.0,29.9236,29.9815,29.9171,29.9493,104000.0
2011-05-03 12:35:00,46.55,46.64,46.53,46.53,103600.0,29.9558,30.0137,29.9429,29.9429,103600.0
2011-05-03 12:40:00,46.53,46.6,46.51,46.59,76400.0,29.9429,29.9879,29.93,29.9815,76400.0
2011-05-03 12:45:00,46.6,46.63,46.59,46.59,103500.0,29.9879,30.0072,29.9815,29.9815,103500.0
2011-05-03 12:50:00,46.59,46.62,46.55,46.6,92300.0,29.9815,30.0008,29.9558,29.9879,92300.0
2011-05-03 12:55:00,46.59,46.62,46.56,46.57,88000.0,29.9815,30.0008,29.9622,29.9686,88000.0
2011-05-03 13:00:00,46.57,46.6,46.51,46.53,81900.0,29.9686,29.9879,29.93,29.9429,81900.0
2011-05-03 13:05:00,46.53,46.56,46.48,46.53,80600.0,29.9429,29.9622,29.9107,29.9429,80600.0
2011-05-03 13:10:00,46.54,46.6,46.54,46.59,55000.0,29.9493,29.9879,29.9493,29.9815,55000.0
2011-05-03 13:15:00,46.59,46.65,46.59,46.61,71800.0,29.9815,30.0201,29.9815,29.9944,71800.0
2011-05-03 13:20:00,46.62,46.62,46.5,46.5,145200.0,30.0008,30.0008,29.9236,29.9236,145200.0
2011-05-03 13:25:00,46.51,46.54,46.46,46.46,143300.0,29.93,29.9493,29.8978,29.8978,143300.0
2011-05-03 13:30:00,46.46,46.51,46.44,46.46,101700.0,29.8978,29.93,29.885,29.8978,101700.0
2011-05-03 13:35:00,46.45,46.5,46.44,46.47,58900.0,29.8914,29.9236,29.885,29.9043,58900.0
2011-05-03 13:40:00,46.47,46.5,46.34,46.4,178000.0,29.9043,29.9236,29.8206,29.8592,178000.0
2011-05-03 13:45:00,46.4,46.4,46.25,46.33,197200.0,29.8592,29.8592,29.7627,29.8142,197200.0
2011-05-03 13:50:00,46.33,46.33,46.2,46.26,187500.0,29.8142,29.8142,29.7305,29.7691,187500.0
2011-05-03 13:55:00,46.26,46.27,46.22,46.23,122900.0,29.7691,29.7756,29.7434,29.7498,122900.0
2011-05-03 14:00:00,46.23,46.25,46.13,46.15,266400.0,29.7498,29.7627,29.6855,29.6983,266400.0
2011-05-03 14:05:00,46.15,46.15,45.94,45.98,467900.0,29.6983,29.6983,29.5632,29.589,467900.0
2011-05-03 14:10:00,45.98,46.02,45.9,45.97,224000.0,29.589,29.6147,29.5375,29.5825,224000.0
2011-05-03 14:15:00,45.97,46.08,45.91,45.93,254100.0,29.5825,29.6533,29.5439,29.5568,254100.0
2011-05-03 14:20:00,45.94,46.03,45.94,46.0,127800.0,29.5632,29.6211,29.5632,29.6018,127800.0
2011-05-03 14:25:00,46.01,46.13,45.98,46.07,139600.0,29.6083,29.6855,29.589,29.6469,139600.0
2011-05-03 14:30:00,46.07,46.11,46.01,46.08,174300.0,29.6469,29.6726,29.6083,29.6533,174300.0
2011-05-03 14:35:00,46.09,46.09,45.95,45.96,153100.0,29.6597,29.6597,29.5696,29.5761,153100.0
2011-05-03 14:40:00,45.95,46.02,45.9,45.9,174800.0,29.5696,29.6147,29.5375,29.5375,174800.0
2011-05-03 14:45:00,45.9,45.92,45.8,45.87,285800.0,29.5375,29.5503,29.4731,29.5182,285800.0
2011-05-03 14:50:00,45.87,45.88,45.61,45.63,421000.0,29.5182,29.5246,29.3508,29.3637,421000.0
2011-05-03 14:55:00,45.62,45.71,45.48,45.5,542300.0,29.3573,29.4152,29.2672,29.2801,542300.0
2011-05-03 15:00:00,45.49,45.51,45.37,45.48,612100.0,29.2736,29.2865,29.1964,29.2672,612100.0
2011-05-03 15:05:00,45.47,45.56,45.38,45.4,349900.0,29.2608,29.3187,29.2028,29.2157,349900.0
2011-05-03 15:10:00,45.4,45.54,45.38,45.43,352300.0,29.2157,29.3058,29.2028,29.235,352300.0
2011-05-03 15:15:00,45.43,45.75,45.4,45.72,463600.0,29.235,29.4409,29.2157,29.4216,463600.0
2011-05-03 15:20:00,45.73,45.98,45.72,45.96,381700.0,29.4281,29.589,29.4216,29.5761,381700.0
2011-05-03 15:25:00,45.96,46.15,45.84,46.15,485500.0,29.5761,29.6983,29.4989,29.6983,485500.0
2011-05-03 15:30:00,46.14,46.2,46.01,46.06,395900.0,29.6919,29.7305,29.6083,29.6404,395900.0
2011-05-03 15:35:00,46.05,46.07,45.74,45.84,434200.0,29.634,29.6469,29.4345,29.4989,434200.0
2011-05-03 15:40:00,45.84,45.85,45.75,45.83,408000.0,29.4989,29.5053,29.4409,29.4924,408000.0
2011-05-03 15:45:00,45.82,45.89,45.79,45.84,353500.0,29.486,29.531,29.4667,29.4989,353500.0
2011-05-03 15:50:00,45.84,46.02,45.84,45.96,687100.0,29.4989,29.6147,29.4989,29.5761,687100.0
2011-05-03 15:55:00,45.96,46.01,45.74,45.83,788600.0,29.5761,29.6083,29.4345,29.4924,788600.0
2011-05-04 09:30:00,42.89,43.1,42.34,42.96,3200400.0,27.6005,27.7356,27.2465,27.6455,3200400.0
2011-05-04 09:35:00,42.95,43.28,42.84,43.23,1807500.0,27.6391,27.8515,27.5683,27.8193,1807500.0
2011-05-04 09:40:00,43.24,43.39,43.01,43.08,1207100.0,27.8257,27.9222,27.6777,27.7227,1207100.0
2011-05-04 09:45:00,43.08,43.75,43.03,43.71,1266700.0,27.7227,28.1539,27.6906,28.1282,1266700.0
2011-05-04 09:50:00,43.7,43.99,43.58,43.73,1595200.0,28.1217,28.3083,28.0445,28.141,1595200.0
2011-05-04 09:55:00,43.75,43.75,43.35,43.59,926300.0,28.1539,28.1539,27.8965,28.0509,926300.0
2011-05-04 10:00:00,43.59,43.91,43.51,43.9,1164300.0,28.0509,28.2569,27.9995,28.2504,1164300.0
2011-05-04 10:05:00,43.91,44.08,43.6,43.71,1215900.0,28.2569,28.3663,28.0574,28.1282,1215900.0
2011-05-04 10:10:00,43.71,43.71,43.3,43.33,713100.0,28.1282,28.1282,27.8643,27.8836,713100.0
2011-05-04 10:15:00,43.34,43.55,43.28,43.48,602200.0,27.8901,28.0252,27.8515,27.9802,602200.0
2011-05-04 10:20:00,43.49,43.49,42.99,43.03,1039400.0,27.9866,27.9866,27.6648,27.6906,1039400.0
2011-05-04 10:25:00,43.03,43.21,42.99,43.16,647400.0,27.6906,27.8064,27.6648,27.7742,647400.0
2011-05-04 10:30:00,43.16,43.47,43.07,43.4,1135300.0,27.7742,27.9737,27.7163,27.9287,1135300.0
2011-05-04 10:35:00,43.4,43.41,43.03,43.24,649500.0,27.9287,27.9351,27.6906,27.8257,649500.0
2011-05-04 10:40:00,43.25,43.28,43.13,43.19,242200.0,27.8321,27.8515,27.7549,27.7935,242200.0
2011-05-04 10:45:00,43.19,43.28,43.05,43.13,380900.0,27.7935,27.8515,27.7034,27.7549,380900.0
2011-05-04 10:50:00,43.13,43.18,43.01,43.02,381300.0,27.7549,27.7871,27.6777,27.6841,381300.0
2011-05-04 10:55:00,43.02,43.07,42.82,43.07,723500.0,27.6841,27.7163,27.5554,27.7163,723500.0
2011-05-04 11:00:00,43.06,43.2,42.98,42.99,325300.0,27.7099,27.8,27.6584,27.6648,325300.0
2011-05-04 11:05:00,42.99,43.01,42.9,42.98,309700.0,27.6648,27.6777,27.6069,27.6584,309700.0
2011-05-04 11:10:00,42.98,43.03,42.73,42.83,586900.0,27.6584,27.6906,27.4975,27.5619,586900.0
2011-05-04 11:15:00,42.82,42.83,42.57,42.65,555900.0,27.5554,27.5619,27.3946,27.446,555900.0
2011-05-04 11:20:00,42.65,42.77,42.57,42.58,319600.0,27.446,27.5233,27.3946,27.401,319600.0
2011-05-04 11:25:00,42.58,42.8,42.5,42.76,362800.0,27.401,27.5426,27.3495,27.5168,362800.0
2011-05-04 11:30:00,42.76,42.84,42.73,42.81,281600.0,27.5168,27.5683,27.4975,27.549,281600.0
2011-05-04 11:35:00,42.81,42.81,42.62,42.66,210300.0,27.549,27.549,27.4267,27.4525,210300.0
2011-05-04 11:40:00,42.66,42.66,42.44,42.57,507400.0,27.4525,27.4525,27.3109,27.3946,507400.0
2011-05-04 11:45:00,42.57,42.66,42.5,42.55,195600.0,27.3946,27.4525,27.3495,27.3817,195600.0
2011-05-04 11:50:00,42.55,42.59,42.5,42.5,192600.0,27.3817,27.4074,27.3495,27.3495,192600.0
2011-05-04 11:55:00,42.5,42.73,42.5,42.72,251600.0,27.3495,27.4975,27.3495,27.4911,251600.0
2011-05-04 12:00:00,42.72,42.93,42.72,42.91,321100.0,27.4911,27.6262,27.4911,27.6134,321100.0
2011-05-04 12:05:00,42.91,43.05,42.83,42.99,412500.0,27.6134,27.7034,27.5619,27.6648,412500.0
2011-05-04 12:10:00,42.99,43.07,42.91,43.04,227100.0,27.6648,27.7163,27.6134,27.697,227100.0
2011-05-04 12:15:00,43.04,43.05,42.93,42.95,156400.0,27.697,27.7034,27.6262,27.6391,156400.0
2011-05-04 12:20:00,42.95,43.02,42.85,42.99,368700.0,27.6391,27.6841,27.5747,27.6648,368700.0
2011-05-04 12:25:00,42.99,43.07,42.94,42.96,277700.0,27.6648,27.7163,27.6327,27.6455,277700.0
2011-05-04 12:30:00,42.96,42.98,42.76,42.82,208900.0,27.6455,27.6584,27.5168,27.5554,208900.0
2011-05-04 12:35:00,42.82,42.88,42.79,42.85,113200.0,27.5554,27.594,27.5361,27.5747,113200.0
2011-05-04 12:40:00,42.85,42.85,42.67,42.72,175500.0,27.5747,27.5747,27.4589,27.4911,175500.0
2011-05-04 12:45:00,42.71,42.79,42.67,42.71,101000.0,27.4846,27.5361,27.4589,27.4846,101000.0
2011-05-04 12:50:00,42.71,42.71,42.58,42.6,231100.0,27.4846,27.4846,27.401,27.4139,231100.0
2011-05-04 12:55:00,42.59,42.66,42.55,42.63,181500.0,27.4074,27.4525,27.3817,27.4332,181500.0
2011-05-04 13:00:00,42.64,42.7,42.57,42.69,170100.0,27.4396,27.4782,27.3946,27.4718,170100.0
2011-05-04 13:05:00,42.69,42.74,42.66,42.72,110800.0,27.4718,27.504,27.4525,27.4911,110800.0
2011-05-04 13:10:00,42.71,42.76,42.7,42.72,92500.0,27.4846,27.5168,27.4782,27.4911,92500.0
2011-05-04 13:15:00,42.72,42.72,42.7,42.7,103700.0,27.4911,27.4911,27.4782,27.4782,103700.0
2011-05-04 13:20:00,42.7,42.79,42.63,42.71,217500.0,27.4782,27.5361,27.4332,27.4846,217500.0
2011-05-04 13:25:00,42.7,42.72,42.59,42.6,133600.0,27.4782,27.4911,27.4074,27.4139,133600.0
2011-05-04 13:30:00,42.6,42.71,42.59,42.65,160200.0,27.4139,27.4846,27.4074,27.446,160200.0
2011-05-04 13:35:00,42.64,42.78,42.64,42.76,111000.0,27.4396,27.5297,27.4396,27.5168,111000.0
2011-05-04 13:40:00,42.76,42.77,42.7,42.74,194000.0,27.5168,27.5233,27.4782,27.504,194000.0
2011-05-04 13:45:00,42.74,42.75,42.64,42.66,140600.0,27.504,27.5104,27.4396,27.4525,140600.0
2011-05-04 13:50:00,42.65,42.73,42.64,42.69,120600.0,27.446,27.4975,27.4396,27.4718,120600.0
2011-05-04 13:55:00,42.69,42.74,42.67,42.73,139300.0,27.4718,27.504,27.4589,27.4975,139300.0
2011-05-04 14:00:00,42.73,42.75,42.56,42.57,283800.0,27.4975,27.5104,27.3881,27.3946,283800.0
2011-05-04 14:05:00,42.57,42.58,42.5,42.55,291100.0,27.3946,27.401,27.3495,27.3817,291100.0
2011-05-04 14:10:00,42.56,42.61,42.54,42.57,168200.0,27.3881,27.4203,27.3752,27.3946,168200.0
2011-05-04 14:15:00,42.57,42.73,42.56,42.72,224000.0,27.3946,27.4975,27.3881,27.4911,224000.0
2011-05-04 14:20:00,42.73,42.73,42.61,42.62,175000.0,27.4975,27.4975,27.4203,27.4267,175000.0
2011-05-04 14:25:00,42.62,42.88,42.62,42.88,344600.0,27.4267,27.594,27.4267,27.594,344600.0
2011-05-04 14:30:00,42.88,42.99,42.85,42.94,273200.0,27.594,27.6648,27.5747,27.6327,273200.0
2011-05-04 14:35:00,42.94,42.96,42.84,42.9,216100.0,27.6327,27.6455,27.5683,27.6069,216100.0
2011-05-04 14:40:00,42.9,42.97,42.8,42.81,160700.0,27.6069,27.652,27.5426,27.549,160700.0
2011-05-04 14:45:00,42.8,42.81,42.65,42.68,216700.0,27.5426,27.549,27.446,27.4653,216700.0
2011-05-04 14:50:00,42.68,42.77,42.67,42.74,184000.0,27.4653,27.5233,27.4589,27.504,184000.0
2011-05-04 14:55:00,42.74,42.75,42.55,42.65,360100.0,27.504,27.5104,27.3817,27.446,360100.0
2011-05-04 15:00:00,42.65,42.9,42.65,42.74,503900.0,27.446,27.6069,27.446,27.504,503900.0
2011-05-04 15:05:00,42.75,43.01,42.73,42.99,474700.0,27.5104,27.6777,27.4975,27.6648,474700.0
2011-05-04 15:10:00,42.99,43.1,42.96,43.01,523900.0,27.6648,27.7356,27.6455,27.6777,523900.0
2011-05-04 15:15:00,43.01,43.01,42.86,42.86,210500.0,27.6777,27.6777,27.5812,27.5812,210500.0
2011-05-04 15:20:00,42.86,42.87,42.76,42.76,203200.0,27.5812,27.5876,27.5168,27.5168,203200.0
2011-05-04 15:25:00,42.77,42.9,42.73,42.85,194100.0,27.5233,27.6069,27.4975,27.5747,194100.0
2011-05-04 15:30:00,42.85,42.86,42.68,42.68,253800.0,27.5747,27.5812,27.4653,27.4653,253800.0
2011-05-04 15:35:00,42.68,42.85,42.66,42.67,316800.0,27.4653,27.5747,27.4525,27.4589,316800.0
2011-05-04 15:40:00,42.67,42.68,42.55,42.56,413800.0,27.4589,27.4653,27.3817,27.3881,413800.0
2011-05-04 15:45:00,42.56,42.63,42.5,42.54,633300.0,27.3881,27.4332,27.3495,27.3752,633300.0
2011-05-04 15:50:00,42.54,42.54,42.5,42.5,724400.0,27.3752,27.3752,27.3495,27.3495,724400.0
2011-05-04 15:55:00,42.5,42.55,42.46,42.51,1157900.0,27.3495,27.3817,27.3238,27.3559,1157900.0
2011-05-05 09:30:00,42.75,42.95,42.62,42.91,531200.0,27.5104,27.6391,27.4267,27.6134,531200.0
2011-05-05 09:35:00,42.92,42.94,42.53,42.54,462600.0,27.6198,27.6327,27.3688,27.3752,462600.0
2011-05-05 09:40:00,42.54,42.83,42.51,42.64,423800.0,27.3752,27.5619,27.3559,27.4396,423800.0
2011-05-05 09:45:00,42.65,42.72,42.43,42.44,656800.0,27.446,27.4911,27.3045,27.3109,656800.0
2011-05-05 09:50:00,42.45,42.54,42.38,42.43,436000.0,27.3173,27.3752,27.2723,27.3045,436000.0
2011-05-05 09:55:00,42.43,42.57,42.4,42.51,333000.0,27.3045,27.3946,27.2852,27.3559,333000.0
2011-05-05 10:00:00,42.5,42.87,42.5,42.75,501100.0,27.3495,27.5876,27.3495,27.5104,501100.0
2011-05-05 10:05:00,42.75,43.2,42.75,43.05,631000.0,27.5104,27.8,27.5104,27.7034,631000.0
2011-05-05 10:10:00,43.05,43.19,42.97,42.97,369800.0,27.7034,27.7935,27.652,27.652,369800.0
2011-05-05 10:15:00,42.97,43.12,42.93,43.09,277300.0,27.652,27.7485,27.6262,27.7292,277300.0
2011-05-05 10:20:00,43.09,43.15,42.93,43.0,237900.0,27.7292,27.7678,27.6262,27.6713,237900.0
2011-05-05 10:25:00,43.01,43.01,42.78,42.78,191300.0,27.6777,27.6777,27.5297,27.5297,191300.0
2011-05-05 10:30:00,42.78,42.93,42.76,42.93,234600.0,27.5297,27.6262,27.5168,27.6262,234600.0
2011-05-05 10:35:00,42.94,42.95,42.84,42.89,183600.0,27.6327,27.6391,27.5683,27.6005,183600.0
2011-05-05 10:40:00,42.89,42.93,42.8,42.84,147900.0,27.6005,27.6262,27.5426,27.5683,147900.0
2011-05-05 10:45:00,42.85,43.12,42.85,43.08,203500.0,27.5747,27.7485,27.5747,27.7227,203500.0
2011-05-05 10:50:00,43.08,43.12,43.02,43.05,150000.0,27.7227,27.7485,27.6841,27.7034,150000.0
2011-05-05 10:55:00,43.04,43.15,43.02,43.1,160000.0,27.697,27.7678,27.6841,27.7356,160000.0
2011-05-05 11:00:00,43.1,43.19,43.07,43.15,264100.0,27.7356,27.7935,27.7163,27.7678,264100.0
2011-05-05 11:05:00,43.14,43.18,42.94,42.97,234400.0,27.7614,27.7871,27.6327,27.652,234400.0
2011-05-05 11:10:00,42.97,42.98,42.88,42.94,175400.0,27.652,27.6584,27.594,27.6327,175400.0
2011-05-05 11:15:00,42.94,43.0,42.83,42.98,149700.0,27.6327,27.6713,27.5619,27.6584,149700.0
2011-05-05 11:20:00,42.97,43.05,42.95,42.96,74800.0,27.652,27.7034,27.6391,27.6455,74800.0
2011-05-05 11:25:00,42.97,43.01,42.89,43.01,86600.0,27.652,27.6777,27.6005,27.6777,86600.0
2011-05-05 11:30:00,43.0,43.03,42.97,43.03,90800.0,27.6713,27.6906,27.652,27.6906,90800.0
2011-05-05 11:35:00,43.02,43.13,43.01,43.1,98800.0,27.6841,27.7549,27.6777,27.7356,98800.0
2011-05-05 11:40:00,43.11,43.2,43.11,43.14,76000.0,27.7421,27.8,27.7421,27.7614,76000.0
2011-05-05 11:45:00,43.15,43.3,43.13,43.29,232700.0,27.7678,27.8643,27.7549,27.8579,232700.0
2011-05-05 11:50:00,43.29,43.38,43.28,43.34,193700.0,27.8579,27.9158,27.8515,27.8901,193700.0
2011-05-05 11:55:00,43.34,43.36,43.23,43.26,125300.0,27.8901,27.9029,27.8193,27.8386,125300.0
2011-05-05 12:00:00,43.27,43.44,43.26,43.44,161700.0,27.845,27.9544,27.8386,27.9544,161700.0
2011-05-05 12:05:00,43.44,43.47,43.31,43.36,154100.0,27.9544,27.9737,27.8708,27.9029,154100.0
2011-05-05 12:10:00,43.36,43.41,43.3,43.33,150800.0,27.9029,27.9351,27.8643,27.8836,150800.0
2011-05-05 12:15:00,43.32,43.35,43.27,43.28,114500.0,27.8772,27.8965,27.845,27.8515,114500.0
2011-05-05 12:20:00,43.28,43.32,43.21,43.29,93400.0,27.8515,27.8772,27.8064,27.8579,93400.0
2011-05-05 12:25:00,43.3,43.33,43.27,43.31,64900.0,27.8643,27.8836,27.845,27.8708,64900.0
2011-05-05 12:30:00,43.31,43.33,43.17,43.18,79500.0,27.8708,27.8836,27.7807,27.7871,79500.0
2011-05-05 12:35:00,43.18,43.19,43.09,43.11,97600.0,27.7871,27.7935,27.7292,27.7421,97600.0
2011-05-05 12:40:00,43.12,43.15,43.12,43.14,58300.0,27.7485,27.7678,27.7485,27.7614,58300.0
2011-05-05 12:45:00,43.15,43.15,43.1,43.12,70800.0,27.7678,27.7678,27.7356,27.7485,70800.0
2011-05-05 12:50:00,43.12,43.17,43.11,43.15,76300.0,27.7485,27.7807,27.7421,27.7678,76300.0
2011-05-05 12:55:00,43.15,43.19,43.13,43.18,76700.0,27.7678,27.7935,27.7549,27.7871,76700.0
2011-05-05 13:00:00,43.17,43.19,43.14,43.18,47600.0,27.7807,27.7935,27.7614,27.7871,47600.0
2011-05-05 13:05:00,43.19,43.19,43.13,43.14,60600.0,27.7935,27.7935,27.7549,27.7614,60600.0
2011-05-05 13:10:00,43.15,43.15,43.1,43.13,61500.0,27.7678,27.7678,27.7356,27.7549,61500.0
2011-05-05 13:15:00,43.12,43.14,43.06,43.07,67500.0,27.7485,27.7614,27.7099,27.7163,67500.0
2011-05-05 13:20:00,43.06,43.07,43.0,43.0,79700.0,27.7099,27.7163,27.6713,27.6713,79700.0
2011-05-05 13:25:00,43.0,43.04,42.96,43.01,92800.0,27.6713,27.697,27.6455,27.6777,92800.0
2011-05-05 13:30:00,43.01,43.08,42.92,42.92,91900.0,27.6777,27.7227,27.6198,27.6198,91900.0
2011-05-05 13:35:00,42.93,42.96,42.89,42.92,65000.0,27.6262,27.6455,27.6005,27.6198,65000.0
2011-05-05 13:40:00,42.92,42.92,42.85,42.87,92700.0,27.6198,27.6198,27.5747,27.5876,92700.0
2011-05-05 13:45:00,42.87,42.99,42.87,42.95,82800.0,27.5876,27.6648,27.5876,27.6391,82800.0
2011-05-05 13:50:00,42.95,43.03,42.95,43.0,70500.0,27.6391,27.6906,27.6391,27.6713,70500.0
2011-05-05 13:55:00,43.0,43.06,42.98,43.03,135500.0,27.6713,27.7099,27.6584,27.6906,135500.0
2011-05-05 14:00:00,43.03,43.03,42.88,42.93,67200.0,27.6906,27.6906,27.594,27.6262,67200.0
2011-05-05 14:05:00,42.91,42.95,42.88,42.93,47400.0,27.6134,27.6391,27.594,27.6262,47400.0
2011-05-05 14:10:00,42.92,42.99,42.9,42.99,53600.0,27.6198,27.6648,27.6069,27.6648,53600.0
2011-05-05 14:15:00,42.98,43.02,42.95,42.99,51600.0,27.6584,27.6841,27.6391,27.6648,51600.0
2011-05-05 14:20:00,43.0,43.1,42.99,43.09,132100.0,27.6713,27.7356,27.6648,27.7292,132100.0
2011-05-05 14:25:00,43.09,43.2,43.0,43.2,154100.0,27.7292,27.8,27.6713,27.8,154100.0
2011-05-05 14:30:00,43.21,43.34,43.21,43.31,210000.0,27.8064,27.8901,27.8064,27.8708,210000.0
2011-05-05 14:35:00,43.31,43.43,43.31,43.42,229400.0,27.8708,27.948,27.8708,27.9415,229400.0
2011-05-05 14:40:00,43.42,43.44,43.35,43.37,128600.0,27.9415,27.9544,27.8965,27.9094,128600.0
2011-05-05 14:45:00,43.36,43.39,43.28,43.32,146500.0,27.9029,27.9222,27.8515,27.8772,146500.0
2011-05-05 14:50:00,43.32,43.33,43.18,43.21,85300.0,27.8772,27.8836,27.7871,27.8064,85300.0
2011-05-05 14:55:00,43.21,43.28,43.16,43.16,126400.0,27.8064,27.8515,27.7742,27.7742,126400.0
2011-05-05 15:00:00,43.16,43.25,43.14,43.19,185000.0,27.7742,27.8321,27.7614,27.7935,185000.0
2011-05-05 15:05:00,43.2,43.21,43.14,43.15,180600.0,27.8,27.8064,27.7614,27.7678,180600.0
2011-05-05 15:10:00,43.15,43.16,42.91,42.93,339800.0,27.7678,27.7742,27.6134,27.6262,339800.0
2011-05-05 15:15:00,42.92,42.94,42.81,42.83,333800.0,27.6198,27.6327,27.549,27.5619,333800.0
2011-05-05 15:20:00,42.83,42.86,42.69,42.72,241300.0,27.5619,27.5812,27.4718,27.4911,241300.0
2011-05-05 15:25:00,42.72,42.75,42.55,42.56,332000.0,27.4911,27.5104,27.3817,27.3881,332000.0
2011-05-05 15:30:00,42.55,42.77,42.54,42.76,351900.0,27.3817,27.5233,27.3752,27.5168,351900.0
2011-05-05 15:35:00,42.76,42.78,42.64,42.69,153900.0,27.5168,27.5297,27.4396,27.4718,153900.0
2011-05-05 15:40:00,42.67,42.76,42.61,42.76,256700.0,27.4589,27.5168,27.4203,27.5168,256700.0
2011-05-05 15:45:00,42.76,42.78,42.64,42.65,348800.0,27.5168,27.5297,27.4396,27.446,348800.0
2011-05-05 15:50:00,42.66,42.71,42.58,42.61,390000.0,27.4525,27.4846,27.401,27.4203,390000.0
2011-05-05 15:55:00,42.6,42.68,42.53,42.68,601500.0,27.4139,27.4653,27.3688,27.4653,601500.0
2011-05-06 09:30:00,43.28,43.28,43.02,43.16,428100.0,27.8515,27.8515,27.6841,27.7742,428100.0
2011-05-06 09:35:00,43.16,43.39,43.16,43.34,407200.0,27.7742,27.9222,27.7742,27.8901,407200.0
2011-05-06 09:40:00,43.35,43.39,43.25,43.34,263000.0,27.8965,27.9222,27.8321,27.8901,263000.0
2011-05-06 09:45:00,43.34,43.39,43.15,43.19,310400.0,27.8901,27.9222,27.7678,27.7935,310400.0
2011-05-06 09:50:00,43.18,43.22,43.11,43.2,237800.0,27.7871,27.8128,27.7421,27.8,237800.0
2011-05-06 09:55:00,43.19,43.28,43.15,43.24,101100.0,27.7935,27.8515,27.7678,27.8257,101100.0
2011-05-06 10:00:00,43.25,43.33,43.21,43.29,185500.0,27.8321,27.8836,27.8064,27.8579,185500.0
2011-05-06 10:05:00,43.3,43.32,43.15,43.16,166000.0,27.8643,27.8772,27.7678,27.7742,166000.0
2011-05-06 10:10:00,43.2,43.41,43.1,43.4,269700.0,27.8,27.9351,27.7356,27.9287,269700.0
2011-05-06 10:15:00,43.41,43.64,43.28,43.59,494400.0,27.9351,28.0831,27.8515,28.0509,494400.0
2011-05-06 10:20:00,43.59,43.65,43.55,43.62,312400.0,28.0509,28.0896,28.0252,28.0702,312400.0
2011-05-06 10:25:00,43.63,43.63,43.49,43.57,188700.0,28.0767,28.0767,27.9866,28.0381,188700.0
2011-05-06 10:30:00,43.58,43.72,43.58,43.67,370000.0,28.0445,28.1346,28.0445,28.1024,370000.0
2011-05-06 10:35:00,43.67,43.79,43.63,43.76,330100.0,28.1024,28.1796,28.0767,28.1603,330100.0
2011-05-06 10:40:00,43.76,43.77,43.68,43.75,253000.0,28.1603,28.1668,28.1089,28.1539,253000.0
2011-05-06 10:45:00,43.75,43.8,43.7,43.73,250500.0,28.1539,28.1861,28.1217,28.141,250500.0
2011-05-06 10:50:00,43.73,43.77,43.69,43.71,188800.0,28.141,28.1668,28.1153,28.1282,188800.0
2011-05-06 10:55:00,43.72,43.8,43.68,43.73,159400.0,28.1346,28.1861,28.1089,28.141,159400.0
2011-05-06 11:00:00,43.74,43.85,43.74,43.85,277800.0,28.1475,28.2183,28.1475,28.2183,277800.0
2011-05-06 11:05:00,43.85,43.85,43.8,43.82,122700.0,28.2183,28.2183,28.1861,28.199,122700.0
2011-05-06 11:10:00,43.81,43.87,43.78,43.85,235200.0,28.1925,28.2311,28.1732,28.2183,235200.0
2011-05-06 11:15:00,43.85,43.96,43.82,43.92,173500.0,28.2183,28.289,28.199,28.2633,173500.0
2011-05-06 11:20:00,43.91,43.97,43.85,43.96,253800.0,28.2569,28.2955,28.2183,28.289,253800.0
2011-05-06 11:25:00,43.96,44.08,43.94,44.04,429300.0,28.289,28.3663,28.2762,28.3405,429300.0
2011-05-06 11:30:00,44.04,44.11,44.0,44.1,231800.0,28.3405,28.3856,28.3148,28.3791,231800.0
2011-05-06 11:35:00,44.1,44.12,43.88,43.9,372100.0,28.3791,28.392,28.2376,28.2504,372100.0
2011-05-06 11:40:00,43.9,43.97,43.83,43.89,147600.0,28.2504,28.2955,28.2054,28.244,147600.0
2011-05-06 11:45:00,43.89,44.09,43.87,44.08,179900.0,28.244,28.3727,28.2311,28.3663,179900.0
2011-05-06 11:50:00,44.09,44.09,44.01,44.03,175100.0,28.3727,28.3727,28.3212,28.3341,175100.0
2011-05-06 11:55:00,44.04,44.05,43.96,44.02,168300.0,28.3405,28.347,28.289,28.3277,168300.0
2011-05-06 12:00:00,44.02,44.06,43.98,44.0,153000.0,28.3277,28.3534,28.3019,28.3148,153000.0
2011-05-06 12:05:00,44.01,44.02,43.92,43.92,212800.0,28.3212,28.3277,28.2633,28.2633,212800.0
2011-05-06 12:10:00,43.93,43.96,43.83,43.83,158500.0,28.2697,28.289,28.2054,28.2054,158500.0
2011-05-06 12:15:00,43.83,43.88,43.74,43.79,213800.0,28.2054,28.2376,28.1475,28.1796,213800.0
2011-05-06 12:20:00,43.8,43.96,43.8,43.9,183900.0,28.1861,28.289,28.1861,28.2504,183900.0
2011-05-06 12:25:00,43.9,43.9,43.82,43.82,113700.0,28.2504,28.2504,28.199,28.199,113700.0
2011-05-06 12:30:00,43.81,43.9,43.78,43.82,133000.0,28.1925,28.2504,28.1732,28.199,133000.0
2011-05-06 12:35:00,43.81,43.85,43.76,43.76,123300.0,28.1925,28.2183,28.1603,28.1603,123300.0
2011-05-06 12:40:00,43.75,43.78,43.6,43.66,215300.0,28.1539,28.1732,28.0574,28.096,215300.0
2011-05-06 12:45:00,43.66,43.72,43.62,43.69,122500.0,28.096,28.1346,28.0702,28.1153,122500.0
2011-05-06 12:50:00,43.7,43.81,43.69,43.81,81600.0,28.1217,28.1925,28.1153,28.1925,81600.0
2011-05-06 12:55:00,43.8,43.8,43.69,43.75,103900.0,28.1861,28.1861,28.1153,28.1539,103900.0
2011-05-06 13:00:00,43.76,43.79,43.71,43.72,75500.0,28.1603,28.1796,28.1282,28.1346,75500.0
2011-05-06 13:05:00,43.72,43.79,43.67,43.79,83100.0,28.1346,28.1796,28.1024,28.1796,83100.0
2011-05-06 13:10:00,43.79,43.82,43.69,43.7,135900.0,28.1796,28.199,28.1153,28.1217,135900.0
2011-05-06 13:15:00,43.7,43.7,43.54,43.58,212700.0,28.1217,28.1217,28.0188,28.0445,212700.0
2011-05-06 13:20:00,43.57,43.6,43.44,43.54,396300.0,28.0381,28.0574,27.9544,28.0188,396300.0
2011-05-06 13:25:00,43.54,43.54,43.46,43.47,147800.0,28.0188,28.0188,27.9673,27.9737,147800.0
2011-05-06 13:30:00,43.46,43.55,43.42,43.51,125400.0,27.9673,28.0252,27.9415,27.9995,125400.0
2011-05-06 13:35:00,43.5,43.53,43.41,43.47,115000.0,27.993,28.0123,27.9351,27.9737,115000.0
2011-05-06 13:40:00,43.47,43.55,43.42,43.42,102800.0,27.9737,28.0252,27.9415,27.9415,102800.0
2011-05-06 13:45:00,43.42,43.49,43.41,43.44,79600.0,27.9415,27.9866,27.9351,27.9544,79600.0
2011-05-06 13:50:00,43.43,43.52,43.42,43.5,53900.0,27.948,28.0059,27.9415,27.993,53900.0
2011-05-06 13:55:00,43.5,43.51,43.42,43.43,97400.0,27.993,27.9995,27.9415,27.948,97400.0
2011-05-06 14:00:00,43.44,43.48,43.4,43.44,97700.0,27.9544,27.9802,27.9287,27.9544,97700.0
2011-05-06 14:05:00,43.45,43.48,43.42,43.44,44400.0,27.9608,27.9802,27.9415,27.9544,44400.0
2011-05-06 14:10:00,43.45,43.6,43.45,43.5,115200.0,27.9608,28.0574,27.9608,27.993,115200.0
2011-05-06 14:15:00,43.51,43.57,43.46,43.51,56900.0,27.9995,28.0381,27.9673,27.9995,56900.0
2011-05-06 14:20:00,43.51,43.52,43.4,43.4,112600.0,27.9995,28.0059,27.9287,27.9287,112600.0
2011-05-06 14:25:00,43.4,43.4,43.31,43.36,120200.0,27.9287,27.9287,27.8708,27.9029,120200.0
2011-05-06 14:30:00,43.36,43.36,43.23,43.23,152800.0,27.9029,27.9029,27.8193,27.8193,152800.0
2011-05-06 14:35:00,43.23,43.27,43.19,43.23,161100.0,27.8193,27.845,27.7935,27.8193,161100.0
2011-05-06 14:40:00,43.22,43.31,43.17,43.22,183800.0,27.8128,27.8708,27.7807,27.8128,183800.0
2011-05-06 14:45:00,43.21,43.22,43.06,43.09,176100.0,27.8064,27.8128,27.7099,27.7292,176100.0
2011-05-06 14:50:00,43.09,43.14,43.03,43.06,203700.0,27.7292,27.7614,27.6906,27.7099,203700.0
2011-05-06 14:55:00,43.07,43.18,43.06,43.15,144300.0,27.7163,27.7871,27.7099,27.7678,144300.0
2011-05-06 15:00:00,43.15,43.26,43.14,43.21,130100.0,27.7678,27.8386,27.7614,27.8064,130100.0
2011-05-06 15:05:00,43.2,43.35,43.2,43.34,150200.0,27.8,27.8965,27.8,27.8901,150200.0
2011-05-06 15:10:00,43.34,43.45,43.33,43.43,154200.0,27.8901,27.9608,27.8836,27.948,154200.0
2011-05-06 15:15:00,43.42,43.49,43.41,43.46,95900.0,27.9415,27.9866,27.9351,27.9673,95900.0
2011-05-06 15:20:00,43.46,43.47,43.36,43.43,150000.0,27.9673,27.9737,27.9029,27.948,150000.0
2011-05-06 15:25:00,43.42,43.43,43.28,43.32,150900.0,27.9415,27.948,27.8515,27.8772,150900.0
2011-05-06 15:30:00,43.31,43.44,43.31,43.42,126600.0,27.8708,27.9544,27.8708,27.9415,126600.0
2011-05-06 15:35:00,43.42,43.45,43.33,43.34,146900.0,27.9415,27.9608,27.8836,27.8901,146900.0
2011-05-06 15:40:00,43.33,43.48,43.33,43.47,280800.0,27.8836,27.9802,27.8836,27.9737,280800.0
2011-05-06 15:45:00,43.48,43.48,43.43,43.45,231400.0,27.9802,27.9802,27.948,27.9608,231400.0
2011-05-06 15:50:00,43.43,43.47,43.31,43.33,274900.0,27.948,27.9737,27.8708,27.8836,274900.0
2011-05-06 15:55:00,43.33,43.33,43.27,43.3,373000.0,27.8836,27.8836,27.845,27.8643,373000.0
2011-05-09 09:30:00,43.54,43.64,43.4,43.6,174100.0,28.0188,28.0831,27.9287,28.0574,174100.0
2011-05-09 09:35:00,43.59,43.6,43.3,43.4,313600.0,28.0509,28.0574,27.8643,27.9287,313600.0
2011-05-09 09:40:00,43.4,43.43,43.18,43.38,356100.0,27.9287,27.948,27.7871,27.9158,356100.0
2011-05-09 09:45:00,43.39,43.45,43.27,43.35,253800.0,27.9222,27.9608,27.845,27.8965,253800.0
2011-05-09 09:50:00,43.35,43.45,43.3,43.31,162600.0,27.8965,27.9608,27.8643,27.8708,162600.0
2011-05-09 09:55:00,43.32,43.44,43.32,43.37,176600.0,27.8772,27.9544,27.8772,27.9094,176600.0
2011-05-09 10:00:00,43.37,43.39,43.27,43.38,190500.0,27.9094,27.9222,27.845,27.9158,190500.0
2011-05-09 10:05:00,43.38,43.6,43.37,43.6,243900.0,27.9158,28.0574,27.9094,28.0574,243900.0
2011-05-09 10:10:00,43.6,43.73,43.53,43.53,308100.0,28.0574,28.141,28.0123,28.0123,308100.0
2011-05-09 10:15:00,43.53,43.59,43.41,43.45,172800.0,28.0123,28.0509,27.9351,27.9608,172800.0
2011-05-09 10:20:00,43.44,43.47,43.31,43.41,194600.0,27.9544,27.9737,27.8708,27.9351,194600.0
2011-05-09 10:25:00,43.4,43.5,43.36,43.4,149700.0,27.9287,27.993,27.9029,27.9287,149700.0
2011-05-09 10:30:00,43.4,43.4,43.31,43.4,131100.0,27.9287,27.9287,27.8708,27.9287,131100.0
2011-05-09 10:35:00,43.4,43.4,43.3,43.32,147700.0,27.9287,27.9287,27.8643,27.8772,147700.0
2011-05-09 10:40:00,43.32,43.36,43.27,43.35,120300.0,27.8772,27.9029,27.845,27.8965,120300.0
2011-05-09 10:45:00,43.35,43.39,43.31,43.37,95500.0,27.8965,27.9222,27.8708,27.9094,95500.0
2011-05-09 10:50:00,43.37,43.5,43.36,43.47,154900.0,27.9094,27.993,27.9029,27.9737,154900.0
2011-05-09 10:55:00,43.46,43.47,43.35,43.35,88600.0,27.9673,27.9737,27.8965,27.8965,88600.0
2011-05-09 11:00:00,43.36,43.41,43.35,43.38,96100.0,27.9029,27.9351,27.8965,27.9158,96100.0
2011-05-09 11:05:00,43.39,43.39,43.32,43.35,87200.0,27.9222,27.9222,27.8772,27.8965,87200.0
2011-05-09 11:10:00,43.34,43.35,43.29,43.29,63600.0,27.8901,27.8965,27.8579,27.8579,63600.0
2011-05-09 11:15:00,43.3,43.34,43.27,43.33,71000.0,27.8643,27.8901,27.845,27.8836,71000.0
2011-05-09 11:20:00,43.32,43.33,43.25,43.26,114700.0,27.8772,27.8836,27.8321,27.8386,114700.0
2011-05-09 11:25:00,43.25,43.25,43.12,43.25,186000.0,27.8321,27.8321,27.7485,27.8321,186000.0
2011-05-09 11:30:00,43.25,43.31,43.22,43.28,85700.0,27.8321,27.8708,27.8128,27.8515,85700.0
2011-05-09 11:35:00,43.28,43.39,43.28,43.38,95100.0,27.8515,27.9222,27.8515,27.9158,95100.0
2011-05-09 11:40:00,43.38,43.38,43.27,43.27,38200.0,27.9158,27.9158,27.845,27.845,38200.0
2011-05-09 11:45:00,43.28,43.37,43.27,43.37,70500.0,27.8515,27.9094,27.845,27.9094,70500.0
2011-05-09 11:50:00,43.36,43.46,43.35,43.41,147100.0,27.9029,27.9673,27.8965,27.9351,147100.0
2011-05-09 11:55:00,43.4,43.41,43.35,43.37,45000.0,27.9287,27.9351,27.8965,27.9094,45000.0
2011-05-09 12:00:00,43.37,43.39,43.33,43.35,92400.0,27.9094,27.9222,27.8836,27.8965,92400.0
2011-05-09 12:05:00,43.35,43.36,43.29,43.35,110100.0,27.8965,27.9029,27.8579,27.8965,110100.0
2011-05-09 12:10:00,43.35,43.37,43.31,43.37,99200.0,27.8965,27.9094,27.8708,27.9094,99200.0
2011-05-09 12:15:00,43.36,43.38,43.26,43.3,111600.0,27.9029,27.9158,27.8386,27.8643,111600.0
2011-05-09 12:20:00,43.29,43.29,43.2,43.23,132900.0,27.8579,27.8579,27.8,27.8193,132900.0
2011-05-09 12:25:00,43.23,43.29,43.23,43.27,59800.0,27.8193,27.8579,27.8193,27.845,59800.0
2011-05-09 12:30:00,43.28,43.35,43.28,43.35,80300.0,27.8515,27.8965,27.8515,27.8965,80300.0
2011-05-09 12:35:00,43.35,43.36,43.31,43.33,63300.0,27.8965,27.9029,27.8708,27.8836,63300.0
2011-05-09 12:40:00,43.33,43.35,43.32,43.32,21400.0,27.8836,27.8965,27.8772,27.8772,21400.0
2011-05-09 12:45:00,43.32,43.37,43.3,43.34,63300.0,27.8772,27.9094,27.8643,27.8901,63300.0
2011-05-09 12:50:00,43.34,43.35,43.26,43.27,59000.0,27.8901,27.8965,27.8386,27.845,59000.0
2011-05-09 12:55:00,43.27,43.27,43.24,43.26,40800.0,27.845,27.845,27.8257,27.8386,40800.0
2011-05-09 13:00:00,43.26,43.28,43.23,43.24,98700.0,27.8386,27.8515,27.8193,27.8257,98700.0
2011-05-09 13:05:00,43.24,43.24,43.15,43.18,141600.0,27.8257,27.8257,27.7678,27.7871,141600.0
2011-05-09 13:10:00,43.18,43.24,43.18,43.18,39200.0,27.7871,27.8257,27.7871,27.7871,39200.0
2011-05-09 13:15:00,43.19,43.2,43.17,43.17,31100.0,27.7935,27.8,27.7807,27.7807,31100.0
2011-05-09 13:20:00,43.17,43.18,43.15,43.16,62600.0,27.7807,27.7871,27.7678,27.7742,62600.0
2011-05-09 13:25:00,43.16,43.23,43.15,43.18,77500.0,27.7742,27.8193,27.7678,27.7871,77500.0
2011-05-09 13:30:00,43.18,43.22,43.17,43.22,31500.0,27.7871,27.8128,27.7807,27.8128,31500.0
2011-05-09 13:35:00,43.22,43.23,43.19,43.21,25100.0,27.8128,27.8193,27.7935,27.8064,25100.0
2011-05-09 13:40:00,43.21,43.22,43.2,43.22,16700.0,27.8064,27.8128,27.8,27.8128,16700.0
2011-05-09 13:45:00,43.22,43.25,43.2,43.24,62200.0,27.8128,27.8321,27.8,27.8257,62200.0
2011-05-09 13:50:00,43.24,43.29,43.23,43.25,167500.0,27.8257,27.8579,27.8193,27.8321,167500.0
2011-05-09 13:55:00,43.25,43.25,43.2,43.21,47000.0,27.8321,27.8321,27.8,27.8064,47000.0
2011-05-09 14:00:00,43.21,43.26,43.21,43.23,177600.0,27.8064,27.8386,27.8064,27.8193,177600.0
2011-05-09 14:05:00,43.23,43.28,43.21,43.27,101000.0,27.8193,27.8515,27.8064,27.845,101000.0
2011-05-09 14:10:00,43.27,43.27,43.23,43.25,41200.0,27.845,27.845,27.8193,27.8321,41200.0
2011-05-09 14:15:00,43.25,43.26,43.2,43.22,35600.0,27.8321,27.8386,27.8,27.8128,35600.0
2011-05-09 14:20:00,43.22,43.23,43.2,43.2,36400.0,27.8128,27.8193,27.8,27.8,36400.0
2011-05-09 14:25:00,43.2,43.21,43.15,43.2,115100.0,27.8,27.8064,27.7678,27.8,115100.0
2011-05-09 14:30:00,43.21,43.3,43.21,43.28,76300.0,27.8064,27.8643,27.8064,27.8515,76300.0
2011-05-09 14:35:00,43.28,43.35,43.26,43.35,70000.0,27.8515,27.8965,27.8386,27.8965,70000.0
2011-05-09 14:40:00,43.34,43.37,43.3,43.3,96000.0,27.8901,27.9094,27.8643,27.8643,96000.0
2011-05-09 14:45:00,43.29,43.29,43.2,43.22,83200.0,27.8579,27.8579,27.8,27.8128,83200.0
2011-05-09 14:50:00,43.22,43.23,43.16,43.19,75000.0,27.8128,27.8193,27.7742,27.7935,75000.0
2011-05-09 14:55:00,43.18,43.23,43.17,43.2,141000.0,27.7871,27.8193,27.7807,27.8,141000.0
2011-05-09 15:00:00,43.2,43.23,43.19,43.21,82700.0,27.8,27.8193,27.7935,27.8064,82700.0
2011-05-09 15:05:00,43.21,43.21,43.16,43.19,124600.0,27.8064,27.8064,27.7742,27.7935,124600.0
2011-05-09 15:10:00,43.19,43.2,43.15,43.16,37400.0,27.7935,27.8,27.7678,27.7742,37400.0
2011-05-09 15:15:00,43.17,43.24,43.16,43.2,133800.0,27.7807,27.8257,27.7742,27.8,133800.0
2011-05-09 15:20:00,43.2,43.26,43.19,43.23,127400.0,27.8,27.8386,27.7935,27.8193,127400.0
2011-05-09 15:25:00,43.24,43.26,43.18,43.2,91300.0,27.8257,27.8386,27.7871,27.8,91300.0
2011-05-09 15:30:00,43.2,43.3,43.19,43.27,224900.0,27.8,27.8643,27.7935,27.845,224900.0
2011-05-09 15:35:00,43.27,43.35,43.26,43.34,168200.0,27.845,27.8965,27.8386,27.8901,168200.0
2011-05-09 15:40:00,43.34,43.35,43.25,43.28,151000.0,27.8901,27.8965,27.8321,27.8515,151000.0
2011-05-09 15:45:00,43.28,43.3,43.23,43.23,101400.0,27.8515,27.8643,27.8193,27.8193,101400.0
2011-05-09 15:50:00,43.24,43.28,43.22,43.23,233700.0,27.8257,27.8515,27.8128,27.8193,233700.0
2011-05-09 15:55:00,43.22,43.25,43.21,43.22,271000.0,27.8128,27.8321,27.8064,27.8128,271000.0
2011-05-10 09:30:00,43.42,43.5,43.31,43.34,318600.0,27.9415,27.993,27.8708,27.8901,318600.0
2011-05-10 09:35:00,43.3,43.34,42.85,42.95,577800.0,27.8643,27.8901,27.5747,27.6391,577800.0
2011-05-10 09:40:00,42.95,43.16,42.91,43.0,252400.0,27.6391,27.7742,27.6134,27.6713,252400.0
2011-05-10 09:45:00,43.02,43.13,42.95,43.13,210100.0,27.6841,27.7549,27.6391,27.7549,210100.0
2011-05-10 09:50:00,43.13,43.17,43.03,43.04,163900.0,27.7549,27.7807,27.6906,27.697,163900.0
2011-05-10 09:55:00,43.05,43.23,43.01,43.22,193100.0,27.7034,27.8193,27.6777,27.8128,193100.0
2011-05-10 10:00:00,43.22,43.25,43.09,43.19,191400.0,27.8128,27.8321,27.7292,27.7935,191400.0
2011-05-10 10:05:00,43.19,43.25,43.16,43.18,256800.0,27.7935,27.8321,27.7742,27.7871,256800.0
2011-05-10 10:10:00,43.18,43.22,43.07,43.11,237500.0,27.7871,27.8128,27.7163,27.7421,237500.0
2011-05-10 10:15:00,43.11,43.11,43.04,43.08,125000.0,27.7421,27.7421,27.697,27.7227,125000.0
2011-05-10 10:20:00,43.08,43.15,43.01,43.08,235200.0,27.7227,27.7678,27.6777,27.7227,235200.0
2011-05-10 10:25:00,43.08,43.08,42.98,42.99,160800.0,27.7227,27.7227,27.6584,27.6648,160800.0
2011-05-10 10:30:00,42.99,43.12,42.98,43.09,121600.0,27.6648,27.7485,27.6584,27.7292,121600.0
2011-05-10 10:35:00,43.08,43.12,43.06,43.09,56000.0,27.7227,27.7485,27.7099,27.7292,56000.0
2011-05-10 10:40:00,43.1,43.1,43.01,43.08,187700.0,27.7356,27.7356,27.6777,27.7227,187700.0
2011-05-10 10:45:00,43.08,43.12,43.04,43.04,60300.0,27.7227,27.7485,27.697,27.697,60300.0
2011-05-10 10:50:00,43.05,43.08,43.03,43.06,89200.0,27.7034,27.7227,27.6906,27.7099,89200.0
2011-05-10 10:55:00,43.06,43.07,42.95,42.99,133600.0,27.7099,27.7163,27.6391,27.6648,133600.0
2011-05-10 11:00:00,43.0,43.07,42.98,43.03,69500.0,27.6713,27.7163,27.6584,27.6906,69500.0
2011-05-10 11:05:00,43.04,43.2,43.03,43.2,134800.0,27.697,27.8,27.6906,27.8,134800.0
2011-05-10 11:10:00,43.2,43.25,43.18,43.23,153500.0,27.8,27.8321,27.7871,27.8193,153500.0
2011-05-10 11:15:00,43.22,43.3,43.22,43.26,254800.0,27.8128,27.8643,27.8128,27.8386,254800.0
2011-05-10 11:20:00,43.26,43.28,43.19,43.21,145200.0,27.8386,27.8515,27.7935,27.8064,145200.0
2011-05-10 11:25:00,43.22,43.22,43.13,43.21,80100.0,27.8128,27.8128,27.7549,27.8064,80100.0
2011-05-10 11:30:00,43.21,43.24,43.2,43.2,53700.0,27.8064,27.8257,27.8,27.8,53700.0
2011-05-10 11:35:00,43.2,43.2,43.12,43.18,83900.0,27.8,27.8,27.7485,27.7871,83900.0
2011-05-10 11:40:00,43.17,43.19,43.15,43.17,37300.0,27.7807,27.7935,27.7678,27.7807,37300.0
2011-05-10 11:45:00,43.18,43.23,43.17,43.22,66200.0,27.7871,27.8193,27.7807,27.8128,66200.0
2011-05-10 11:50:00,43.22,43.3,43.2,43.3,122100.0,27.8128,27.8643,27.8,27.8643,122100.0
2011-05-10 11:55:00,43.28,43.39,43.28,43.29,215400.0,27.8515,27.9222,27.8515,27.8579,215400.0
2011-05-10 12:00:00,43.29,43.32,43.28,43.29,63700.0,27.8579,27.8772,27.8515,27.8579,63700.0
2011-05-10 12:05:00,43.29,43.33,43.26,43.33,82300.0,27.8579,27.8836,27.8386,27.8836,82300.0
2011-05-10 12:10:00,43.34,43.35,43.3,43.32,79100.0,27.8901,27.8965,27.8643,27.8772,79100.0
2011-05-10 12:15:00,43.32,43.55,43.31,43.53,470900.0,27.8772,28.0252,27.8708,28.0123,470900.0
2011-05-10 12:20:00,43.53,43.55,43.45,43.52,282300.0,28.0123,28.0252,27.9608,28.0059,282300.0
2011-05-10 12:25:00,43.52,43.53,43.44,43.48,180600.0,28.0059,28.0123,27.9544,27.9802,180600.0
2011-05-10 12:30:00,43.48,43.49,43.45,43.48,95200.0,27.9802,27.9866,27.9608,27.9802,95200.0
2011-05-10 12:35:00,43.48,43.48,43.41,43.47,136100.0,27.9802,27.9802,27.9351,27.9737,136100.0
2011-05-10 12:40:00,43.47,43.49,43.4,43.4,109600.0,27.9737,27.9866,27.9287,27.9287,109600.0
2011-05-10 12:45:00,43.4,43.41,43.31,43.32,119500.0,27.9287,27.9351,27.8708,27.8772,119500.0
2011-05-10 12:50:00,43.32,43.36,43.25,43.3,125500.0,27.8772,27.9029,27.8321,27.8643,125500.0
2011-05-10 12:55:00,43.3,43.33,43.29,43.32,41600.0,27.8643,27.8836,27.8579,27.8772,41600.0
2011-05-10 13:00:00,43.32,43.36,43.32,43.36,81200.0,27.8772,27.9029,27.8772,27.9029,81200.0
2011-05-10 13:05:00,43.36,43.36,43.33,43.35,23300.0,27.9029,27.9029,27.8836,27.8965,23300.0
2011-05-10 13:10:00,43.34,43.35,43.32,43.33,38600.0,27.8901,27.8965,27.8772,27.8836,38600.0
2011-05-10 13:15:00,43.33,43.36,43.31,43.35,26300.0,27.8836,27.9029,27.8708,27.8965,26300.0
2011-05-10 13:20:00,43.35,43.39,43.33,43.35,130800.0,27.8965,27.9222,27.8836,27.8965,130800.0
2011-05-10 13:25:00,43.35,43.36,43.3,43.32,113000.0,27.8965,27.9029,27.8643,27.8772,113000.0
2011-05-10 13:30:00,43.33,43.33,43.23,43.24,101600.0,27.8836,27.8836,27.8193,27.8257,101600.0
2011-05-10 13:35:00,43.24,43.26,43.19,43.26,72700.0,27.8257,27.8386,27.7935,27.8386,72700.0
2011-05-10 13:40:00,43.26,43.29,43.26,43.26,33800.0,27.8386,27.8579,27.8386,27.8386,33800.0
2011-05-10 13:45:00,43.26,43.3,43.23,43.3,26600.0,27.8386,27.8643,27.8193,27.8643,26600.0
2011-05-10 13:50:00,43.29,43.32,43.26,43.32,56500.0,27.8579,27.8772,27.8386,27.8772,56500.0
2011-05-10 13:55:00,43.32,43.32,43.28,43.3,45700.0,27.8772,27.8772,27.8515,27.8643,45700.0
2011-05-10 14:00:00,43.3,43.31,43.26,43.27,53200.0,27.8643,27.8708,27.8386,27.845,53200.0
2011-05-10 14:05:00,43.27,43.35,43.27,43.34,79900.0,27.845,27.8965,27.845,27.8901,79900.0
2011-05-10 14:10:00,43.34,43.37,43.32,43.34,41100.0,27.8901,27.9094,27.8772,27.8901,41100.0
2011-05-10 14:15:00,43.34,43.34,43.27,43.29,51200.0,27.8901,27.8901,27.845,27.8579,51200.0
2011-05-10 14:20:00,43.28,43.3,43.21,43.22,55200.0,27.8515,27.8643,27.8064,27.8128,55200.0
2011-05-10 14:25:00,43.21,43.24,43.2,43.24,42900.0,27.8064,27.8257,27.8,27.8257,42900.0
2011-05-10 14:30:00,43.25,43.28,43.23,43.28,33600.0,27.8321,27.8515,27.8193,27.8515,33600.0
2011-05-10 14:35:00,43.28,43.33,43.23,43.33,70400.0,27.8515,27.8836,27.8193,27.8836,70400.0
2011-05-10 14:40:00,43.32,43.36,43.32,43.35,91600.0,27.8772,27.9029,27.8772,27.8965,91600.0
2011-05-10 14:45:00,43.36,43.4,43.31,43.31,121700.0,27.9029,27.9287,27.8708,27.8708,121700.0
2011-05-10 14:50:00,43.32,43.36,43.32,43.34,62200.0,27.8772,27.9029,27.8772,27.8901,62200.0
2011-05-10 14:55:00,43.34,43.36,43.3,43.36,70500.0,27.8901,27.9029,27.8643,27.9029,70500.0
2011-05-10 15:00:00,43.36,43.36,43.28,43.28,67000.0,27.9029,27.9029,27.8515,27.8515,67000.0
2011-05-10 15:05:00,43.29,43.29,43.24,43.25,81200.0,27.8579,27.8579,27.8257,27.8321,81200.0
2011-05-10 15:10:00,43.25,43.28,43.2,43.22,77400.0,27.8321,27.8515,27.8,27.8128,77400.0
2011-05-10 15:15:00,43.21,43.26,43.21,43.26,162600.0,27.8064,27.8386,27.8064,27.8386,162600.0
2011-05-10 15:20:00,43.26,43.26,43.15,43.18,160100.0,27.8386,27.8386,27.7678,27.7871,160100.0
2011-05-10 15:25:00,43.18,43.21,43.16,43.16,98200.0,27.7871,27.8064,27.7742,27.7742,98200.0
2011-05-10 15:30:00,43.17,43.19,43.12,43.14,252800.0,27.7807,27.7935,27.7485,27.7614,252800.0
2011-05-10 15:35:00,43.14,43.19,43.08,43.09,288200.0,27.7614,27.7935,27.7227,27.7292,288200.0
2011-05-10 15:40:00,43.09,43.09,43.03,43.04,286700.0,27.7292,27.7292,27.6906,27.697,286700.0
2011-05-10 15:45:00,43.04,43.13,43.03,43.12,227600.0,27.697,27.7549,27.6906,27.7485,227600.0
2011-05-10 15:50:00,43.13,43.18,43.12,43.17,326600.0,27.7549,27.7871,27.7485,27.7807,326600.0
2011-05-10 15:55:00,43.18,43.2,43.15,43.19,549500.0,27.7871,27.8,27.7678,27.7935,549500.0
2011-05-11 09:30:00,43.6,43.63,43.35,43.49,431400.0,28.0574,28.0767,27.8965,27.9866,431400.0
2011-05-11 09:35:00,43.51,43.86,43.46,43.8,641600.0,27.9995,28.2247,27.9673,28.1861,641600.0
2011-05-11 09:40:00,43.8,44.1,43.79,43.89,782300.0,28.1861,28.3791,28.1796,28.244,782300.0
2011-05-11 09:45:00,43.9,44.2,43.85,43.96,616600.0,28.2504,28.4435,28.2183,28.289,616600.0
2011-05-11 09:50:00,43.96,44.38,43.95,44.31,709100.0,28.289,28.5593,28.2826,28.5143,709100.0
2011-05-11 09:55:00,44.31,44.46,44.3,44.42,501800.0,28.5143,28.6108,28.5078,28.5851,501800.0
2011-05-11 10:00:00,44.43,44.5,44.17,44.23,652600.0,28.5915,28.6365,28.4242,28.4628,652600.0
2011-05-11 10:05:00,44.23,44.34,44.16,44.19,347500.0,28.4628,28.5336,28.4177,28.4371,347500.0
2011-05-11 10:10:00,44.2,44.6,44.17,44.58,868300.0,28.4435,28.7009,28.4242,28.688,868300.0
2011-05-11 10:15:00,44.58,44.85,44.58,44.84,703400.0,28.688,28.8618,28.688,28.8553,703400.0
2011-05-11 10:20:00,44.85,44.88,44.66,44.76,418100.0,28.8618,28.8811,28.7395,28.8039,418100.0
2011-05-11 10:25:00,44.77,44.8,44.61,44.73,316200.0,28.8103,28.8296,28.7073,28.7846,316200.0
2011-05-11 10:30:00,44.73,44.77,44.61,44.72,300900.0,28.7846,28.8103,28.7073,28.7781,300900.0
2011-05-11 10:35:00,44.72,44.77,44.64,44.71,200800.0,28.7781,28.8103,28.7266,28.7717,200800.0
2011-05-11 10:40:00,44.71,44.88,44.71,44.79,330000.0,28.7717,28.8811,28.7717,28.8232,330000.0
2011-05-11 10:45:00,44.79,44.8,44.6,44.6,222100.0,28.8232,28.8296,28.7009,28.7009,222100.0
2011-05-11 10:50:00,44.61,44.67,44.52,44.66,249600.0,28.7073,28.7459,28.6494,28.7395,249600.0
2011-05-11 10:55:00,44.67,44.7,44.63,44.64,167200.0,28.7459,28.7652,28.7202,28.7266,167200.0
2011-05-11 11:00:00,44.63,44.64,44.53,44.57,222000.0,28.7202,28.7266,28.6558,28.6816,222000.0
2011-05-11 11:05:00,44.58,44.6,44.47,44.5,220900.0,28.688,28.7009,28.6172,28.6365,220900.0
2011-05-11 11:10:00,44.49,44.49,44.36,44.43,278800.0,28.6301,28.6301,28.5465,28.5915,278800.0
2011-05-11 11:15:00,44.43,44.57,44.43,44.57,203500.0,28.5915,28.6816,28.5915,28.6816,203500.0
2011-05-11 11:20:00,44.57,44.65,44.55,44.61,240400.0,28.6816,28.7331,28.6687,28.7073,240400.0
2011-05-11 11:25:00,44.61,44.62,44.54,44.54,160700.0,28.7073,28.7138,28.6623,28.6623,160700.0
2011-05-11 11:30:00,44.54,44.59,44.53,44.54,99500.0,28.6623,28.6945,28.6558,28.6623,99500.0
2011-05-11 11:35:00,44.54,44.55,44.5,44.54,125600.0,28.6623,28.6687,28.6365,28.6623,125600.0
2011-05-11 11:40:00,44.53,44.63,44.52,44.62,150800.0,28.6558,28.7202,28.6494,28.7138,150800.0
2011-05-11 11:45:00,44.62,44.68,44.54,44.55,158500.0,28.7138,28.7524,28.6623,28.6687,158500.0
2011-05-11 11:50:00,44.55,44.65,44.5,44.63,203400.0,28.6687,28.7331,28.6365,28.7202,203400.0
2011-05-11 11:55:00,44.63,44.63,44.32,44.32,272400.0,28.7202,28.7202,28.5207,28.5207,272400.0
2011-05-11 12:00:00,44.32,44.48,44.24,44.36,409300.0,28.5207,28.6237,28.4692,28.5465,409300.0
2011-05-11 12:05:00,44.37,44.43,44.33,44.38,146200.0,28.5529,28.5915,28.5271,28.5593,146200.0
2011-05-11 12:10:00,44.38,44.4,44.25,44.26,168700.0,28.5593,28.5722,28.4757,28.4821,168700.0
2011-05-11 12:15:00,44.26,44.27,44.0,44.12,373700.0,28.4821,28.4885,28.3148,28.392,373700.0
2011-05-11 12:20:00,44.12,44.25,44.11,44.22,303700.0,28.392,28.4757,28.3856,28.4564,303700.0
2011-05-11 12:25:00,44.2,44.29,44.19,44.2,111700.0,28.4435,28.5014,28.4371,28.4435,111700.0
2011-05-11 12:30:00,44.19,44.2,44.07,44.07,190100.0,28.4371,28.4435,28.3598,28.3598,190100.0
2011-05-11 12:35:00,44.07,44.18,44.03,44.12,253700.0,28.3598,28.4306,28.3341,28.392,253700.0
2011-05-11 12:40:00,44.11,44.14,44.07,44.12,78200.0,28.3856,28.4049,28.3598,28.392,78200.0
2011-05-11 12:45:00,44.12,44.13,44.03,44.05,177200.0,28.392,28.3984,28.3341,28.347,177200.0
2011-05-11 12:50:00,44.06,44.07,44.03,44.04,84900.0,28.3534,28.3598,28.3341,28.3405,84900.0
2011-05-11 12:55:00,44.04,44.12,44.03,44.1,96300.0,28.3405,28.392,28.3341,28.3791,96300.0
2011-05-11 13:00:00,44.11,44.22,44.11,44.21,130300.0,28.3856,28.4564,28.3856,28.4499,130300.0
2011-05-11 13:05:00,44.21,44.24,44.14,44.16,147900.0,28.4499,28.4692,28.4049,28.4177,147900.0
2011-05-11 13:10:00,44.17,44.21,44.16,44.19,84900.0,28.4242,28.4499,28.4177,28.4371,84900.0
2011-05-11 13:15:00,44.19,44.19,44.05,44.06,184900.0,28.4371,28.4371,28.347,28.3534,184900.0
2011-05-11 13:20:00,44.07,44.11,44.04,44.04,89300.0,28.3598,28.3856,28.3405,28.3405,89300.0
2011-05-11 13:25:00,44.05,44.07,43.94,43.95,266300.0,28.347,28.3598,28.2762,28.2826,266300.0
2011-05-11 13:30:00,43.95,43.97,43.88,43.88,153300.0,28.2826,28.2955,28.2376,28.2376,153300.0
2011-05-11 13:35:00,43.88,43.94,43.8,43.94,199100.0,28.2376,28.2762,28.1861,28.2762,199100.0
2011-05-11 13:40:00,43.93,44.02,43.89,44.01,152500.0,28.2697,28.3277,28.244,28.3212,152500.0
2011-05-11 13:45:00,44.0,44.09,43.99,44.08,128700.0,28.3148,28.3727,28.3083,28.3663,128700.0
2011-05-11 13:50:00,44.09,44.16,44.07,44.13,141200.0,28.3727,28.4177,28.3598,28.3984,141200.0
2011-05-11 13:55:00,44.13,44.15,44.05,44.1,108100.0,28.3984,28.4113,28.347,28.3791,108100.0
2011-05-11 14:00:00,44.09,44.15,44.05,44.05,104400.0,28.3727,28.4113,28.347,28.347,104400.0
2011-05-11 14:05:00,44.06,44.06,43.92,43.92,282400.0,28.3534,28.3534,28.2633,28.2633,282400.0
2011-05-11 14:10:00,43.93,43.93,43.81,43.85,213400.0,28.2697,28.2697,28.1925,28.2183,213400.0
2011-05-11 14:15:00,43.86,43.92,43.85,43.91,80600.0,28.2247,28.2633,28.2183,28.2569,80600.0
2011-05-11 14:20:00,43.91,43.91,43.75,43.76,148200.0,28.2569,28.2569,28.1539,28.1603,148200.0
2011-05-11 14:25:00,43.76,43.77,43.61,43.72,323400.0,28.1603,28.1668,28.0638,28.1346,323400.0
2011-05-11 14:30:00,43.72,43.88,43.72,43.83,137600.0,28.1346,28.2376,28.1346,28.2054,137600.0
2011-05-11 14:35:00,43.83,43.96,43.82,43.92,144500.0,28.2054,28.289,28.199,28.2633,144500.0
2011-05-11 14:40:00,43.93,43.98,43.87,43.92,96700.0,28.2697,28.3019,28.2311,28.2633,96700.0
2011-05-11 14:45:00,43.92,43.96,43.81,43.86,154500.0,28.2633,28.289,28.1925,28.2247,154500.0
2011-05-11 14:50:00,43.86,43.89,43.8,43.88,77900.0,28.2247,28.244,28.1861,28.2376,77900.0
2011-05-11 14:55:00,43.88,43.9,43.82,43.82,68100.0,28.2376,28.2504,28.199,28.199,68100.0
2011-05-11 15:00:00,43.82,43.9,43.81,43.86,85600.0,28.199,28.2504,28.1925,28.2247,85600.0
2011-05-11 15:05:00,43.86,43.9,43.85,43.88,78500.0,28.2247,28.2504,28.2183,28.2376,78500.0
2011-05-11 15:10:00,43.89,43.9,43.83,43.9,74900.0,28.244,28.2504,28.2054,28.2504,74900.0
2011-05-11 15:15:00,43.9,44.06,43.87,44.06,216200.0,28.2504,28.3534,28.2311,28.3534,216200.0
2011-05-11 15:20:00,44.06,44.21,44.03,44.15,225600.0,28.3534,28.4499,28.3341,28.4113,225600.0
2011-05-11 15:25:00,44.16,44.18,44.03,44.07,201800.0,28.4177,28.4306,28.3341,28.3598,201800.0
2011-05-11 15:30:00,44.06,44.13,44.04,44.07,180200.0,28.3534,28.3984,28.3405,28.3598,180200.0
2011-05-11 15:35:00,44.07,44.08,43.94,43.97,190500.0,28.3598,28.3663,28.2762,28.2955,190500.0
2011-05-11 15:40:00,43.97,44.03,43.96,44.0,179800.0,28.2955,28.3341,28.289,28.3148,179800.0
2011-05-11 15:45:00,43.99,44.15,43.97,44.1,311300.0,28.3083,28.4113,28.2955,28.3791,311300.0
2011-05-11 15:50:00,44.1,44.12,44.04,44.11,251900.0,28.3791,28.392,28.3405,28.3856,251900.0
2011-05-11 15:55:00,44.11,44.17,44.09,44.12,452000.0,28.3856,28.4242,28.3727,28.392,452000.0
2011-05-12 09:30:00,43.74,43.95,43.65,43.65,350500.0,28.1475,28.2826,28.0896,28.0896,350500.0
2011-05-12 09:35:00,43.65,43.83,43.6,43.71,285800.0,28.0896,28.2054,28.0574,28.1282,285800.0
2011-05-12 09:40:00,43.7,43.83,43.57,43.65,368800.0,28.1217,28.2054,28.0381,28.0896,368800.0
2011-05-12 09:45:00,43.64,43.75,43.56,43.61,207900.0,28.0831,28.1539,28.0316,28.0638,207900.0
2011-05-12 09:50:00,43.61,43.61,43.5,43.51,428000.0,28.0638,28.0638,27.993,27.9995,428000.0
2011-05-12 09:55:00,43.5,43.61,43.43,43.58,330200.0,27.993,28.0638,27.948,28.0445,330200.0
2011-05-12 10:00:00,43.59,43.63,43.38,43.41,228700.0,28.0509,28.0767,27.9158,27.9351,228700.0
2011-05-12 10:05:00,43.41,43.59,43.36,43.55,251100.0,27.9351,28.0509,27.9029,28.0252,251100.0
2011-05-12 10:10:00,43.55,43.69,43.54,43.68,346500.0,28.0252,28.1153,28.0188,28.1089,346500.0
2011-05-12 10:15:00,43.68,43.72,43.54,43.56,352600.0,28.1089,28.1346,28.0188,28.0316,352600.0
2011-05-12 10:20:00,43.55,43.61,43.47,43.61,182200.0,28.0252,28.0638,27.9737,28.0638,182200.0
2011-05-12 10:25:00,43.6,43.66,43.58,43.63,186700.0,28.0574,28.096,28.0445,28.0767,186700.0
2011-05-12 10:30:00,43.64,43.66,43.5,43.54,202500.0,28.0831,28.096,27.993,28.0188,202500.0
2011-05-12 10:35:00,43.54,43.6,43.5,43.52,102200.0,28.0188,28.0574,27.993,28.0059,102200.0
2011-05-12 10:40:00,43.51,43.54,43.45,43.45,191600.0,27.9995,28.0188,27.9608,27.9608,191600.0
2011-05-12 10:45:00,43.45,43.45,43.28,43.4,339000.0,27.9608,27.9608,27.8515,27.9287,339000.0
2011-05-12 10:50:00,43.4,43.4,43.25,43.33,239800.0,27.9287,27.9287,27.8321,27.8836,239800.0
2011-05-12 10:55:00,43.33,43.39,43.29,43.36,160700.0,27.8836,27.9222,27.8579,27.9029,160700.0
2011-05-12 11:00:00,43.36,43.4,43.28,43.39,141600.0,27.9029,27.9287,27.8515,27.9222,141600.0
2011-05-12 11:05:00,43.39,43.49,43.36,43.47,153000.0,27.9222,27.9866,27.9029,27.9737,153000.0
2011-05-12 11:10:00,43.48,43.57,43.47,43.5,135900.0,27.9802,28.0381,27.9737,27.993,135900.0
2011-05-12 11:15:00,43.5,43.51,43.45,43.48,89100.0,27.993,27.9995,27.9608,27.9802,89100.0
2011-05-12 11:20:00,43.49,43.5,43.43,43.46,103800.0,27.9866,27.993,27.948,27.9673,103800.0
2011-05-12 11:25:00,43.47,43.6,43.47,43.59,120500.0,27.9737,28.0574,27.9737,28.0509,120500.0
2011-05-12 11:30:00,43.59,43.61,43.53,43.57,104600.0,28.0509,28.0638,28.0123,28.0381,104600.0
2011-05-12 11:35:00,43.57,43.6,43.43,43.52,177700.0,28.0381,28.0574,27.948,28.0059,177700.0
2011-05-12 11:40:00,43.52,43.55,43.44,43.48,117100.0,28.0059,28.0252,27.9544,27.9802,117100.0
2011-05-12 11:45:00,43.48,43.53,43.44,43.45,74800.0,27.9802,28.0123,27.9544,27.9608,74800.0
2011-05-12 11:50:00,43.45,43.46,43.4,43.42,92700.0,27.9608,27.9673,27.9287,27.9415,92700.0
2011-05-12 11:55:00,43.41,43.44,43.4,43.42,88300.0,27.9351,27.9544,27.9287,27.9415,88300.0
2011-05-12 12:00:00,43.42,43.47,43.42,43.46,44100.0,27.9415,27.9737,27.9415,27.9673,44100.0
2011-05-12 12:05:00,43.45,43.47,43.4,43.41,66600.0,27.9608,27.9737,27.9287,27.9351,66600.0
2011-05-12 12:10:00,43.41,43.43,43.37,43.42,78100.0,27.9351,27.948,27.9094,27.9415,78100.0
2011-05-12 12:15:00,43.42,43.44,43.39,43.42,55000.0,27.9415,27.9544,27.9222,27.9415,55000.0
2011-05-12 12:20:00,43.42,43.45,43.41,43.43,29600.0,27.9415,27.9608,27.9351,27.948,29600.0
2011-05-12 12:25:00,43.44,43.49,43.43,43.48,64900.0,27.9544,27.9866,27.948,27.9802,64900.0
2011-05-12 12:30:00,43.49,43.51,43.45,43.46,68600.0,27.9866,27.9995,27.9608,27.9673,68600.0
2011-05-12 12:35:00,43.46,43.55,43.46,43.52,87200.0,27.9673,28.0252,27.9673,28.0059,87200.0
2011-05-12 12:40:00,43.52,43.55,43.45,43.47,60200.0,28.0059,28.0252,27.9608,27.9737,60200.0
2011-05-12 12:45:00,43.48,43.57,43.48,43.54,62600.0,27.9802,28.0381,27.9802,28.0188,62600.0
2011-05-12 12:50:00,43.53,43.53,43.45,43.49,97800.0,28.0123,28.0123,27.9608,27.9866,97800.0
2011-05-12 12:55:00,43.49,43.52,43.48,43.5,65800.0,27.9866,28.0059,27.9802,27.993,65800.0
2011-05-12 13:00:00,43.5,43.58,43.5,43.56,117400.0,27.993,28.0445,27.993,28.0316,117400.0
2011-05-12 13:05:00,43.56,43.57,43.46,43.48,96200.0,28.0316,28.0381,27.9673,27.9802,96200.0
2011-05-12 13:10:00,43.47,43.56,43.46,43.54,58800.0,27.9737,28.0316,27.9673,28.0188,58800.0
2011-05-12 13:15:00,43.55,43.61,43.49,43.5,99700.0,28.0252,28.0638,27.9866,27.993,99700.0
2011-05-12 13:20:00,43.51,43.53,43.48,43.49,64700.0,27.9995,28.0123,27.9802,27.9866,64700.0
2011-05-12 13:25:00,43.48,43.5,43.47,43.48,41800.0,27.9802,27.993,27.9737,27.9802,41800.0
2011-05-12 13:30:00,43.49,43.55,43.48,43.53,70800.0,27.9866,28.0252,27.9802,28.0123,70800.0
2011-05-12 13:35:00,43.53,43.6,43.51,43.6,87900.0,28.0123,28.0574,27.9995,28.0574,87900.0
2011-05-12 13:40:00,43.6,43.6,43.47,43.51,80200.0,28.0574,28.0574,27.9737,27.9995,80200.0
2011-05-12 13:45:00,43.51,43.53,43.47,43.5,43400.0,27.9995,28.0123,27.9737,27.993,43400.0
2011-05-12 13:50:00,43.5,43.55,43.49,43.51,34500.0,27.993,28.0252,27.9866,27.9995,34500.0
2011-05-12 13:55:00,43.51,43.52,43.46,43.47,51700.0,27.9995,28.0059,27.9673,27.9737,51700.0
2011-05-12 14:00:00,43.48,43.49,43.46,43.46,37300.0,27.9802,27.9866,27.9673,27.9673,37300.0
2011-05-12 14:05:00,43.47,43.51,43.46,43.47,71300.0,27.9737,27.9995,27.9673,27.9737,71300.0
2011-05-12 14:10:00,43.47,43.5,43.42,43.43,44900.0,27.9737,27.993,27.9415,27.948,44900.0
2011-05-12 14:15:00,43.44,43.47,43.41,43.45,81500.0,27.9544,27.9737,27.9351,27.9608,81500.0
2011-05-12 14:20:00,43.46,43.46,43.32,43.32,148800.0,27.9673,27.9673,27.8772,27.8772,148800.0
2011-05-12 14:25:00,43.32,43.34,43.28,43.32,125600.0,27.8772,27.8901,27.8515,27.8772,125600.0
2011-05-12 14:30:00,43.33,43.33,43.18,43.26,378900.0,27.8836,27.8836,27.7871,27.8386,378900.0
2011-05-12 14:35:00,43.25,43.33,43.23,43.29,126200.0,27.8321,27.8836,27.8193,27.8579,126200.0
2011-05-12 14:40:00,43.29,43.32,43.24,43.3,56100.0,27.8579,27.8772,27.8257,27.8643,56100.0
2011-05-12 14:45:00,43.3,43.34,43.26,43.27,104600.0,27.8643,27.8901,27.8386,27.845,104600.0
2011-05-12 14:50:00,43.27,43.36,43.21,43.23,103900.0,27.845,27.9029,27.8064,27.8193,103900.0
2011-05-12 14:55:00,43.24,43.27,43.2,43.2,106200.0,27.8257,27.845,27.8,27.8,106200.0
2011-05-12 15:00:00,43.2,43.27,43.12,43.25,196000.0,27.8,27.845,27.7485,27.8321,196000.0
2011-05-12 15:05:00,43.25,43.3,43.23,43.29,114400.0,27.8321,27.8643,27.8193,27.8579,114400.0
2011-05-12 15:10:00,43.3,43.35,43.25,43.26,65300.0,27.8643,27.8965,27.8321,27.8386,65300.0
2011-05-12 15:15:00,43.26,43.4,43.22,43.36,88400.0,27.8386,27.9287,27.8128,27.9029,88400.0
2011-05-12 15:20:00,43.36,43.36,43.2,43.22,85400.0,27.9029,27.9029,27.8,27.8128,85400.0
2011-05-12 15:25:00,43.22,43.33,43.17,43.32,157000.0,27.8128,27.8836,27.7807,27.8772,157000.0
2011-05-12 15:30:00,43.31,43.45,43.31,43.4,282000.0,27.8708,27.9608,27.8708,27.9287,282000.0
2011-05-12 15:35:00,43.39,43.43,43.35,43.41,170200.0,27.9222,27.948,27.8965,27.9351,170200.0
2011-05-12 15:40:00,43.41,43.41,43.31,43.36,99600.0,27.9351,27.9351,27.8708,27.9029,99600.0
2011-05-12 15:45:00,43.36,43.44,43.36,43.44,151500.0,27.9029,27.9544,27.9029,27.9544,151500.0
2011-05-12 15:50:00,43.44,43.46,43.34,43.36,252000.0,27.9544,27.9673,27.8901,27.9029,252000.0
2011-05-12 15:55:00,43.36,43.4,43.34,43.37,278300.0,27.9029,27.9287,27.8901,27.9094,278300.0
2011-05-13 09:30:00,43.67,43.79,43.5,43.78,471400.0,28.1024,28.1796,27.993,28.1732,471400.0
2011-05-13 09:35:00,43.78,43.82,43.15,43.19,663200.0,28.1732,28.199,27.7678,27.7935,663200.0
2011-05-13 09:40:00,43.19,43.32,42.96,43.31,393500.0,27.7935,27.8772,27.6455,27.8708,393500.0
2011-05-13 09:45:00,43.31,43.39,43.23,43.35,253600.0,27.8708,27.9222,27.8193,27.8965,253600.0
2011-05-13 09:50:00,43.36,43.5,43.29,43.5,231800.0,27.9029,27.993,27.8579,27.993,231800.0
2011-05-13 09:55:00,43.49,43.89,43.49,43.8,519500.0,27.9866,28.244,27.9866,28.1861,519500.0
2011-05-13 10:00:00,43.8,43.93,43.62,43.68,407200.0,28.1861,28.2697,28.0702,28.1089,407200.0
2011-05-13 10:05:00,43.68,43.71,43.49,43.53,251700.0,28.1089,28.1282,27.9866,28.0123,251700.0
2011-05-13 10:10:00,43.54,43.65,43.48,43.57,263300.0,28.0188,28.0896,27.9802,28.0381,263300.0
2011-05-13 10:15:00,43.56,43.68,43.5,43.53,265900.0,28.0316,28.1089,27.993,28.0123,265900.0
2011-05-13 10:20:00,43.54,43.63,43.46,43.47,262800.0,28.0188,28.0767,27.9673,27.9737,262800.0
2011-05-13 10:25:00,43.47,43.58,43.43,43.53,140300.0,27.9737,28.0445,27.948,28.0123,140300.0
2011-05-13 10:30:00,43.52,43.63,43.5,43.63,111800.0,28.0059,28.0767,27.993,28.0767,111800.0
2011-05-13 10:35:00,43.63,43.69,43.59,43.69,138400.0,28.0767,28.1153,28.0509,28.1153,138400.0
2011-05-13 10:40:00,43.69,43.76,43.63,43.63,192800.0,28.1153,28.1603,28.0767,28.0767,192800.0
2011-05-13 10:45:00,43.64,43.66,43.58,43.65,97800.0,28.0831,28.096,28.0445,28.0896,97800.0
2011-05-13 10:50:00,43.65,43.66,43.54,43.64,86300.0,28.0896,28.096,28.0188,28.0831,86300.0
2011-05-13 10:55:00,43.63,43.63,43.51,43.54,132500.0,28.0767,28.0767,27.9995,28.0188,132500.0
2011-05-13 11:00:00,43.54,43.58,43.45,43.47,108600.0,28.0188,28.0445,27.9608,27.9737,108600.0
2011-05-13 11:05:00,43.47,43.54,43.37,43.45,195600.0,27.9737,28.0188,27.9094,27.9608,195600.0
2011-05-13 11:10:00,43.44,43.48,43.36,43.47,108400.0,27.9544,27.9802,27.9029,27.9737,108400.0
2011-05-13 11:15:00,43.46,43.51,43.34,43.34,133900.0,27.9673,27.9995,27.8901,27.8901,133900.0
2011-05-13 11:20:00,43.36,43.39,43.25,43.31,199600.0,27.9029,27.9222,27.8321,27.8708,199600.0
2011-05-13 11:25:00,43.31,43.34,43.24,43.27,153400.0,27.8708,27.8901,27.8257,27.845,153400.0
2011-05-13 11:30:00,43.26,43.3,43.23,43.26,80200.0,27.8386,27.8643,27.8193,27.8386,80200.0
2011-05-13 11:35:00,43.26,43.33,43.24,43.24,48600.0,27.8386,27.8836,27.8257,27.8257,48600.0
2011-05-13 11:40:00,43.25,43.27,43.08,43.1,180300.0,27.8321,27.845,27.7227,27.7356,180300.0
2011-05-13 11:45:00,43.1,43.19,43.02,43.16,288600.0,27.7356,27.7935,27.6841,27.7742,288600.0
2011-05-13 11:50:00,43.16,43.17,43.06,43.06,182300.0,27.7742,27.7807,27.7099,27.7099,182300.0
2011-05-13 11:55:00,43.07,43.13,43.04,43.07,155000.0,27.7163,27.7549,27.697,27.7163,155000.0
2011-05-13 12:00:00,43.07,43.11,43.02,43.06,165700.0,27.7163,27.7421,27.6841,27.7099,165700.0
2011-05-13 12:05:00,43.05,43.09,43.0,43.02,160700.0,27.7034,27.7292,27.6713,27.6841,160700.0
2011-05-13 12:10:00,43.02,43.03,42.86,42.86,263900.0,27.6841,27.6906,27.5812,27.5812,263900.0
2011-05-13 12:15:00,42.86,42.99,42.85,42.97,119900.0,27.5812,27.6648,27.5747,27.652,119900.0
2011-05-13 12:20:00,42.97,43.02,42.89,42.93,113600.0,27.652,27.6841,27.6005,27.6262,113600.0
2011-05-13 12:25:00,42.93,43.03,42.92,43.03,140900.0,27.6262,27.6906,27.6198,27.6906,140900.0
2011-05-13 12:30:00,43.02,43.08,42.94,43.06,116900.0,27.6841,27.7227,27.6327,27.7099,116900.0
2011-05-13 12:35:00,43.06,43.16,43.05,43.05,111600.0,27.7099,27.7742,27.7034,27.7034,111600.0
2011-05-13 12:40:00,43.04,43.09,43.04,43.06,80600.0,27.697,27.7292,27.697,27.7099,80600.0
2011-05-13 12:45:00,43.07,43.1,43.04,43.09,62600.0,27.7163,27.7356,27.697,27.7292,62600.0
2011-05-13 12:50:00,43.09,43.1,43.05,43.08,61900.0,27.7292,27.7356,27.7034,27.7227,61900.0
2011-05-13 12:55:00,43.09,43.11,43.0,43.04,80900.0,27.7292,27.7421,27.6713,27.697,80900.0
2011-05-13 13:00:00,43.05,43.07,43.0,43.01,63500.0,27.7034,27.7163,27.6713,27.6777,63500.0
2011-05-13 13:05:00,43.02,43.02,42.97,42.99,59100.0,27.6841,27.6841,27.652,27.6648,59100.0
2011-05-13 13:10:00,42.98,43.05,42.98,43.05,41000.0,27.6584,27.7034,27.6584,27.7034,41000.0
2011-05-13 13:15:00,43.05,43.09,43.03,43.09,53900.0,27.7034,27.7292,27.6906,27.7292,53900.0
2011-05-13 13:20:00,43.09,43.15,43.09,43.13,65300.0,27.7292,27.7678,27.7292,27.7549,65300.0
2011-05-13 13:25:00,43.13,43.13,43.05,43.06,35200.0,27.7549,27.7549,27.7034,27.7099,35200.0
2011-05-13 13:30:00,43.06,43.11,43.06,43.1,68500.0,27.7099,27.7421,27.7099,27.7356,68500.0
2011-05-13 13:35:00,43.1,43.1,43.03,43.05,43500.0,27.7356,27.7356,27.6906,27.7034,43500.0
2011-05-13 13:40:00,43.04,43.05,43.0,43.01,52300.0,27.697,27.7034,27.6713,27.6777,52300.0
2011-05-13 13:45:00,43.02,43.02,42.97,42.98,35400.0,27.6841,27.6841,27.652,27.6584,35400.0
2011-05-13 13:50:00,42.97,42.99,42.88,42.9,111800.0,27.652,27.6648,27.594,27.6069,111800.0
2011-05-13 13:55:00,42.9,42.9,42.88,42.9,59500.0,27.6069,27.6069,27.594,27.6069,59500.0
2011-05-13 14:00:00,42.9,42.9,42.83,42.85,102300.0,27.6069,27.6069,27.5619,27.5747,102300.0
2011-05-13 14:05:00,42.85,42.92,42.84,42.92,112200.0,27.5747,27.6198,27.5683,27.6198,112200.0
2011-05-13 14:10:00,42.92,42.99,42.89,42.98,92300.0,27.6198,27.6648,27.6005,27.6584,92300.0
2011-05-13 14:15:00,42.99,42.99,42.9,42.92,82900.0,27.6648,27.6648,27.6069,27.6198,82900.0
2011-05-13 14:20:00,42.91,42.99,42.91,42.97,74300.0,27.6134,27.6648,27.6134,27.652,74300.0
2011-05-13 14:25:00,42.97,42.98,42.92,42.93,144800.0,27.652,27.6584,27.6198,27.6262,144800.0
2011-05-13 14:30:00,42.94,42.98,42.93,42.95,71000.0,27.6327,27.6584,27.6262,27.6391,71000.0
2011-05-13 14:35:00,42.95,42.97,42.91,42.93,58500.0,27.6391,27.652,27.6134,27.6262,58500.0
2011-05-13 14:40:00,42.93,42.95,42.86,42.86,49600.0,27.6262,27.6391,27.5812,27.5812,49600.0
2011-05-13 14:45:00,42.86,42.88,42.8,42.81,145400.0,27.5812,27.594,27.5426,27.549,145400.0
2011-05-13 14:50:00,42.81,42.86,42.81,42.85,57500.0,27.549,27.5812,27.549,27.5747,57500.0
2011-05-13 14:55:00,42.84,42.85,42.8,42.8,63300.0,27.5683,27.5747,27.5426,27.5426,63300.0
2011-05-13 15:00:00,42.81,42.88,42.78,42.85,115000.0,27.549,27.594,27.5297,27.5747,115000.0
2011-05-13 15:05:00,42.85,42.91,42.84,42.88,74400.0,27.5747,27.6134,27.5683,27.594,74400.0
2011-05-13 15:10:00,42.88,42.89,42.85,42.87,48600.0,27.594,27.6005,27.5747,27.5876,48600.0
2011-05-13 15:15:00,42.86,42.87,42.8,42.8,46300.0,27.5812,27.5876,27.5426,27.5426,46300.0
2011-05-13 15:20:00,42.8,42.83,42.76,42.77,133700.0,27.5426,27.5619,27.5168,27.5233,133700.0
2011-05-13 15:25:00,42.76,42.77,42.65,42.67,244000.0,27.5168,27.5233,27.446,27.4589,244000.0
2011-05-13 15:30:00,42.67,42.73,42.65,42.69,181300.0,27.4589,27.4975,27.446,27.4718,181300.0
2011-05-13 15:35:00,42.68,42.72,42.64,42.64,122900.0,27.4653,27.4911,27.4396,27.4396,122900.0
2011-05-13 15:40:00,42.64,42.67,42.61,42.66,168900.0,27.4396,27.4589,27.4203,27.4525,168900.0
2011-05-13 15:45:00,42.66,42.74,42.66,42.7,201400.0,27.4525,27.504,27.4525,27.4782,201400.0
2011-05-13 15:50:00,42.7,42.71,42.62,42.63,346700.0,27.4782,27.4846,27.4267,27.4332,346700.0
2011-05-13 15:55:00,42.63,42.66,42.59,42.6,445700.0,27.4332,27.4525,27.4074,27.4139,445700.0
2011-05-16 09:30:00,42.82,42.88,42.5,42.52,401200.0,27.5554,27.594,27.3495,27.3624,401200.0
2011-05-16 09:35:00,42.51,42.77,42.43,42.76,315200.0,27.3559,27.5233,27.3045,27.5168,315200.0
2011-05-16 09:40:00,42.76,43.12,42.69,43.07,530800.0,27.5168,27.7485,27.4718,27.7163,530800.0
2011-05-16 09:45:00,43.08,43.11,42.82,42.83,242100.0,27.7227,27.7421,27.5554,27.5619,242100.0
2011-05-16 09:50:00,42.83,43.0,42.77,42.99,228800.0,27.5619,27.6713,27.5233,27.6648,228800.0
2011-05-16 09:55:00,43.0,43.0,42.82,42.95,182700.0,27.6713,27.6713,27.5554,27.6391,182700.0
2011-05-16 10:00:00,42.95,43.26,42.9,43.24,497200.0,27.6391,27.8386,27.6069,27.8257,497200.0
2011-05-16 10:05:00,43.23,43.24,43.08,43.09,249700.0,27.8193,27.8257,27.7227,27.7292,249700.0
2011-05-16 10:10:00,43.1,43.15,43.01,43.01,129200.0,27.7356,27.7678,27.6777,27.6777,129200.0
2011-05-16 10:15:00,43.01,43.25,43.01,43.21,344200.0,27.6777,27.8321,27.6777,27.8064,344200.0
2011-05-16 10:20:00,43.2,43.27,43.13,43.17,160700.0,27.8,27.845,27.7549,27.7807,160700.0
2011-05-16 10:25:00,43.17,43.23,43.04,43.08,282100.0,27.7807,27.8193,27.697,27.7227,282100.0
2011-05-16 10:30:00,43.09,43.15,43.08,43.11,110400.0,27.7292,27.7678,27.7227,27.7421,110400.0
2011-05-16 10:35:00,43.12,43.13,43.02,43.06,191100.0,27.7485,27.7549,27.6841,27.7099,191100.0
2011-05-16 10:40:00,43.06,43.11,43.04,43.07,90600.0,27.7099,27.7421,27.697,27.7163,90600.0
2011-05-16 10:45:00,43.08,43.09,42.98,43.04,249000.0,27.7227,27.7292,27.6584,27.697,249000.0
2011-05-16 10:50:00,43.04,43.11,43.04,43.07,107000.0,27.697,27.7421,27.697,27.7163,107000.0
2011-05-16 10:55:00,43.07,43.07,42.99,43.04,99400.0,27.7163,27.7163,27.6648,27.697,99400.0
2011-05-16 11:00:00,43.03,43.17,43.01,43.16,193100.0,27.6906,27.7807,27.6777,27.7742,193100.0
2011-05-16 11:05:00,43.17,43.23,43.16,43.2,124700.0,27.7807,27.8193,27.7742,27.8,124700.0
2011-05-16 11:10:00,43.2,43.22,43.07,43.09,98600.0,27.8,27.8128,27.7163,27.7292,98600.0
2011-05-16 11:15:00,43.09,43.1,43.04,43.06,90800.0,27.7292,27.7356,27.697,27.7099,90800.0
2011-05-16 11:20:00,43.06,43.08,43.01,43.02,74600.0,27.7099,27.7227,27.6777,27.6841,74600.0
2011-05-16 11:25:00,43.03,43.05,42.89,42.93,192800.0,27.6906,27.7034,27.6005,27.6262,192800.0
2011-05-16 11:30:00,42.94,42.94,42.8,42.86,120100.0,27.6327,27.6327,27.5426,27.5812,120100.0
2011-05-16 11:35:00,42.85,42.88,42.8,42.87,95700.0,27.5747,27.594,27.5426,27.5876,95700.0
2011-05-16 11:40:00,42.86,42.92,42.7,42.7,143100.0,27.5812,27.6198,27.4782,27.4782,143100.0
2011-05-16 11:45:00,42.7,42.72,42.52,42.52,139600.0,27.4782,27.4911,27.3624,27.3624,139600.0
2011-05-16 11:50:00,42.52,42.54,42.21,42.21,482300.0,27.3624,27.3752,27.1629,27.1629,482300.0
2011-05-16 11:55:00,42.21,42.34,42.2,42.3,225300.0,27.1629,27.2465,27.1565,27.2208,225300.0
2011-05-16 12:00:00,42.3,42.3,42.12,42.25,267000.0,27.2208,27.2208,27.105,27.1886,267000.0
2011-05-16 12:05:00,42.25,42.29,42.1,42.14,175400.0,27.1886,27.2144,27.0921,27.1178,175400.0
2011-05-16 12:10:00,42.14,42.15,42.05,42.08,227500.0,27.1178,27.1243,27.0599,27.0792,227500.0
2011-05-16 12:15:00,42.08,42.27,42.06,42.25,147500.0,27.0792,27.2015,27.0664,27.1886,147500.0
2011-05-16 12:20:00,42.25,42.32,42.24,42.31,153600.0,27.1886,27.2337,27.1822,27.2272,153600.0
2011-05-16 12:25:00,42.31,42.32,42.26,42.28,110500.0,27.2272,27.2337,27.1951,27.2079,110500.0
2011-05-16 12:30:00,42.27,42.32,42.24,42.24,110200.0,27.2015,27.2337,27.1822,27.1822,110200.0
2011-05-16 12:35:00,42.24,42.24,42.15,42.22,168400.0,27.1822,27.1822,27.1243,27.1693,168400.0
2011-05-16 12:40:00,42.22,42.24,42.13,42.13,73500.0,27.1693,27.1822,27.1114,27.1114,73500.0
2011-05-16 12:45:00,42.12,42.15,42.1,42.15,106900.0,27.105,27.1243,27.0921,27.1243,106900.0
2011-05-16 12:50:00,42.15,42.16,42.04,42.09,133500.0,27.1243,27.1307,27.0535,27.0857,133500.0
2011-05-16 12:55:00,42.09,42.09,41.96,42.03,250700.0,27.0857,27.0857,27.002,27.0471,250700.0
2011-05-16 13:00:00,42.03,42.03,41.91,41.94,179900.0,27.0471,27.0471,26.9698,26.9891,179900.0
2011-05-16 13:05:00,41.95,41.99,41.93,41.96,147500.0,26.9956,27.0213,26.9827,27.002,147500.0
2011-05-16 13:10:00,41.95,41.95,41.75,41.77,334000.0,26.9956,26.9956,26.8669,26.8797,334000.0
2011-05-16 13:15:00,41.76,41.84,41.67,41.84,282900.0,26.8733,26.9248,26.8154,26.9248,282900.0
2011-05-16 13:20:00,41.85,41.85,41.76,41.78,123400.0,26.9312,26.9312,26.8733,26.8862,123400.0
2011-05-16 13:25:00,41.79,41.8,41.75,41.8,131500.0,26.8926,26.899,26.8669,26.899,131500.0
2011-05-16 13:30:00,41.8,41.91,41.79,41.87,248500.0,26.899,26.9698,26.8926,26.9441,248500.0
2011-05-16 13:35:00,41.87,41.92,41.83,41.91,183500.0,26.9441,26.9763,26.9184,26.9698,183500.0
2011-05-16 13:40:00,41.92,41.99,41.85,41.92,161500.0,26.9763,27.0213,26.9312,26.9763,161500.0
2011-05-16 13:45:00,41.92,41.96,41.83,41.83,113500.0,26.9763,27.002,26.9184,26.9184,113500.0
2011-05-16 13:50:00,41.84,41.85,41.77,41.77,130300.0,26.9248,26.9312,26.8797,26.8797,130300.0
2011-05-16 13:55:00,41.77,41.8,41.74,41.75,107600.0,26.8797,26.899,26.8604,26.8669,107600.0
2011-05-16 14:00:00,41.75,41.77,41.7,41.7,109900.0,26.8669,26.8797,26.8347,26.8347,109900.0
2011-05-16 14:05:00,41.7,41.77,41.7,41.73,136300.0,26.8347,26.8797,26.8347,26.854,136300.0
2011-05-16 14:10:00,41.73,41.78,41.71,41.73,96100.0,26.854,26.8862,26.8411,26.854,96100.0
2011-05-16 14:15:00,41.73,41.74,41.62,41.64,160100.0,26.854,26.8604,26.7832,26.7961,160100.0
2011-05-16 14:20:00,41.63,41.66,41.54,41.55,188000.0,26.7896,26.809,26.7317,26.7382,188000.0
2011-05-16 14:25:00,41.55,41.55,41.45,41.45,263600.0,26.7382,26.7382,26.6738,26.6738,263600.0
2011-05-16 14:30:00,41.44,41.54,41.43,41.44,158400.0,26.6674,26.7317,26.6609,26.6674,158400.0
2011-05-16 14:35:00,41.43,41.44,41.32,41.39,254700.0,26.6609,26.6674,26.5902,26.6352,254700.0
2011-05-16 14:40:00,41.39,41.46,41.3,41.42,163100.0,26.6352,26.6802,26.5773,26.6545,163100.0
2011-05-16 14:45:00,41.41,41.51,41.34,41.46,169600.0,26.6481,26.7124,26.603,26.6802,169600.0
2011-05-16 14:50:00,41.47,41.5,41.42,41.45,131300.0,26.6867,26.706,26.6545,26.6738,131300.0
2011-05-16 14:55:00,41.45,41.49,41.35,41.35,122500.0,26.6738,26.6996,26.6095,26.6095,122500.0
2011-05-16 15:00:00,41.35,41.4,41.34,41.38,135700.0,26.6095,26.6416,26.603,26.6288,135700.0
2011-05-16 15:05:00,41.39,41.49,41.37,41.45,143800.0,26.6352,26.6996,26.6223,26.6738,143800.0
2011-05-16 15:10:00,41.45,41.46,41.32,41.37,242500.0,26.6738,26.6802,26.5902,26.6223,242500.0
2011-05-16 15:15:00,41.37,41.44,41.36,41.38,137100.0,26.6223,26.6674,26.6159,26.6288,137100.0
2011-05-16 15:20:00,41.38,41.38,41.28,41.28,256400.0,26.6288,26.6288,26.5644,26.5644,256400.0
2011-05-16 15:25:00,41.28,41.28,41.13,41.15,271200.0,26.5644,26.5644,26.4679,26.4808,271200.0
2011-05-16 15:30:00,41.15,41.26,41.13,41.14,224600.0,26.4808,26.5515,26.4679,26.4743,224600.0
2011-05-16 15:35:00,41.14,41.16,41.05,41.06,278700.0,26.4743,26.4872,26.4164,26.4228,278700.0
2011-05-16 15:40:00,41.07,41.09,41.0,41.05,474800.0,26.4293,26.4421,26.3842,26.4164,474800.0
2011-05-16 15:45:00,41.05,41.07,41.0,41.02,435400.0,26.4164,26.4293,26.3842,26.3971,435400.0
2011-05-16 15:50:00,41.03,41.05,41.0,41.03,630400.0,26.4035,26.4164,26.3842,26.4035,630400.0
2011-05-16 15:55:00,41.03,41.08,41.0,41.04,984200.0,26.4035,26.4357,26.3842,26.41,984200.0
2011-05-17 09:30:00,41.35,41.37,41.02,41.07,527500.0,26.6095,26.6223,26.3971,26.4293,527500.0
2011-05-17 09:35:00,41.05,41.24,41.02,41.21,222700.0,26.4164,26.5387,26.3971,26.5194,222700.0
2011-05-17 09:40:00,41.2,41.63,41.11,41.59,604900.0,26.5129,26.7896,26.455,26.7639,604900.0
2011-05-17 09:45:00,41.58,41.69,41.46,41.52,404100.0,26.7575,26.8283,26.6802,26.7189,404100.0
2011-05-17 09:50:00,41.51,41.52,41.31,41.35,237500.0,26.7124,26.7189,26.5837,26.6095,237500.0
2011-05-17 09:55:00,41.35,41.5,41.31,41.41,311500.0,26.6095,26.706,26.5837,26.6481,311500.0
2011-05-17 10:00:00,41.41,41.42,41.08,41.16,306500.0,26.6481,26.6545,26.4357,26.4872,306500.0
2011-05-17 10:05:00,41.15,41.18,40.81,40.86,528100.0,26.4808,26.5001,26.262,26.2941,528100.0
2011-05-17 10:10:00,40.86,40.91,40.71,40.83,429400.0,26.2941,26.3263,26.1976,26.2748,429400.0
2011-05-17 10:15:00,40.83,41.09,40.82,41.05,443600.0,26.2748,26.4421,26.2684,26.4164,443600.0
2011-05-17 10:20:00,41.05,41.15,41.01,41.13,168900.0,26.4164,26.4808,26.3907,26.4679,168900.0
2011-05-17 10:25:00,41.14,41.32,41.14,41.3,242100.0,26.4743,26.5902,26.4743,26.5773,242100.0
2011-05-17 10:30:00,41.3,41.39,41.17,41.17,228600.0,26.5773,26.6352,26.4936,26.4936,228600.0
2011-05-17 10:35:00,41.18,41.18,41.06,41.15,194900.0,26.5001,26.5001,26.4228,26.4808,194900.0
2011-05-17 10:40:00,41.16,41.33,41.1,41.15,300700.0,26.4872,26.5966,26.4486,26.4808,300700.0
2011-05-17 10:45:00,41.15,41.15,41.03,41.14,172400.0,26.4808,26.4808,26.4035,26.4743,172400.0
2011-05-17 10:50:00,41.14,41.27,41.09,41.25,176900.0,26.4743,26.558,26.4421,26.5451,176900.0
2011-05-17 10:55:00,41.24,41.38,41.09,41.15,245700.0,26.5387,26.6288,26.4421,26.4808,245700.0
2011-05-17 11:00:00,41.15,41.16,41.0,41.08,163500.0,26.4808,26.4872,26.3842,26.4357,163500.0
2011-05-17 11:05:00,41.08,41.1,40.86,40.89,294000.0,26.4357,26.4486,26.2941,26.3134,294000.0
2011-05-17 11:10:00,40.89,41.0,40.84,40.86,194300.0,26.3134,26.3842,26.2813,26.2941,194300.0
2011-05-17 11:15:00,40.85,40.85,40.7,40.8,319100.0,26.2877,26.2877,26.1912,26.2555,319100.0
2011-05-17 11:20:00,40.8,40.97,40.8,40.88,189400.0,26.2555,26.3649,26.2555,26.307,189400.0
2011-05-17 11:25:00,40.88,40.94,40.77,40.81,126300.0,26.307,26.3456,26.2362,26.262,126300.0
2011-05-17 11:30:00,40.81,40.85,40.6,40.6,225300.0,26.262,26.2877,26.1268,26.1268,225300.0
2011-05-17 11:35:00,40.6,40.7,40.52,40.53,247800.0,26.1268,26.1912,26.0753,26.0818,247800.0
2011-05-17 11:40:00,40.52,40.66,40.43,40.65,312400.0,26.0753,26.1654,26.0174,26.159,312400.0
2011-05-17 11:45:00,40.65,40.82,40.59,40.82,183300.0,26.159,26.2684,26.1204,26.2684,183300.0
2011-05-17 11:50:00,40.83,40.83,40.67,40.72,105600.0,26.2748,26.2748,26.1719,26.204,105600.0
2011-05-17 11:55:00,40.72,40.78,40.71,40.74,82300.0,26.204,26.2427,26.1976,26.2169,82300.0
2011-05-17 12:00:00,40.74,40.75,40.56,40.61,151100.0,26.2169,26.2234,26.1011,26.1333,151100.0
2011-05-17 12:05:00,40.62,40.7,40.6,40.67,109500.0,26.1397,26.1912,26.1268,26.1719,109500.0
2011-05-17 12:10:00,40.67,40.88,40.63,40.85,144000.0,26.1719,26.307,26.1461,26.2877,144000.0
2011-05-17 12:15:00,40.84,40.91,40.8,40.82,113100.0,26.2813,26.3263,26.2555,26.2684,113100.0
2011-05-17 12:20:00,40.83,40.97,40.82,40.93,107100.0,26.2748,26.3649,26.2684,26.3392,107100.0
2011-05-17 12:25:00,40.92,40.92,40.84,40.89,60200.0,26.3327,26.3327,26.2813,26.3134,60200.0
2011-05-17 12:30:00,40.88,40.88,40.73,40.8,102400.0,26.307,26.307,26.2105,26.2555,102400.0
2011-05-17 12:35:00,40.8,40.83,40.75,40.82,80700.0,26.2555,26.2748,26.2234,26.2684,80700.0
2011-05-17 12:40:00,40.83,40.99,40.83,40.94,118500.0,26.2748,26.3778,26.2748,26.3456,118500.0
2011-05-17 12:45:00,40.95,41.0,40.72,40.79,103400.0,26.3521,26.3842,26.204,26.2491,103400.0
2011-05-17 12:50:00,40.77,40.84,40.72,40.76,117500.0,26.2362,26.2813,26.204,26.2298,117500.0
2011-05-17 12:55:00,40.76,40.78,40.67,40.78,102100.0,26.2298,26.2427,26.1719,26.2427,102100.0
2011-05-17 13:00:00,40.76,40.78,40.72,40.76,47100.0,26.2298,26.2427,26.204,26.2298,47100.0
2011-05-17 13:05:00,40.76,40.8,40.7,40.78,86700.0,26.2298,26.2555,26.1912,26.2427,86700.0
2011-05-17 13:10:00,40.78,40.91,40.73,40.88,129000.0,26.2427,26.3263,26.2105,26.307,129000.0
2011-05-17 13:15:00,40.88,40.99,40.88,40.96,107300.0,26.307,26.3778,26.307,26.3585,107300.0
2011-05-17 13:20:00,40.96,41.03,40.9,41.0,91800.0,26.3585,26.4035,26.3199,26.3842,91800.0
2011-05-17 13:25:00,41.0,41.09,40.95,41.04,120300.0,26.3842,26.4421,26.3521,26.41,120300.0
2011-05-17 13:30:00,41.04,41.19,41.03,41.04,244400.0,26.41,26.5065,26.4035,26.41,244400.0
2011-05-17 13:35:00,41.04,41.13,41.03,41.04,100700.0,26.41,26.4679,26.4035,26.41,100700.0
2011-05-17 13:40:00,41.05,41.11,40.98,41.11,117600.0,26.4164,26.455,26.3714,26.455,117600.0
2011-05-17 13:45:00,41.11,41.16,41.03,41.06,106700.0,26.455,26.4872,26.4035,26.4228,106700.0
2011-05-17 13:50:00,41.05,41.17,41.04,41.04,108900.0,26.4164,26.4936,26.41,26.41,108900.0
2011-05-17 13:55:00,41.04,41.16,41.03,41.15,107100.0,26.41,26.4872,26.4035,26.4808,107100.0
2011-05-17 14:00:00,41.15,41.3,41.12,41.23,185000.0,26.4808,26.5773,26.4615,26.5322,185000.0
2011-05-17 14:05:00,41.23,41.26,41.16,41.17,138100.0,26.5322,26.5515,26.4872,26.4936,138100.0
2011-05-17 14:10:00,41.17,41.2,41.07,41.12,122800.0,26.4936,26.5129,26.4293,26.4615,122800.0
2011-05-17 14:15:00,41.12,41.18,41.06,41.09,68700.0,26.4615,26.5001,26.4228,26.4421,68700.0
2011-05-17 14:20:00,41.09,41.1,41.03,41.03,65100.0,26.4421,26.4486,26.4035,26.4035,65100.0
2011-05-17 14:25:00,41.04,41.15,41.03,41.11,73900.0,26.41,26.4808,26.4035,26.455,73900.0
2011-05-17 14:30:00,41.1,41.13,41.07,41.11,56100.0,26.4486,26.4679,26.4293,26.455,56100.0
2011-05-17 14:35:00,41.11,41.18,41.09,41.13,83800.0,26.455,26.5001,26.4421,26.4679,83800.0
2011-05-17 14:40:00,41.13,41.15,41.04,41.05,64800.0,26.4679,26.4808,26.41,26.4164,64800.0
2011-05-17 14:45:00,41.04,41.16,41.0,41.14,69000.0,26.41,26.4872,26.3842,26.4743,69000.0
2011-05-17 14:50:00,41.14,41.23,41.14,41.2,131700.0,26.4743,26.5322,26.4743,26.5129,131700.0
2011-05-17 14:55:00,41.2,41.32,41.17,41.31,160700.0,26.5129,26.5902,26.4936,26.5837,160700.0
2011-05-17 15:00:00,41.32,41.36,41.26,41.29,85800.0,26.5902,26.6159,26.5515,26.5709,85800.0
2011-05-17 15:05:00,41.28,41.3,41.18,41.23,119900.0,26.5644,26.5773,26.5001,26.5322,119900.0
2011-05-17 15:10:00,41.22,41.28,41.19,41.27,218700.0,26.5258,26.5644,26.5065,26.558,218700.0
2011-05-17 15:15:00,41.27,41.29,41.21,41.24,118000.0,26.558,26.5709,26.5194,26.5387,118000.0
2011-05-17 15:20:00,41.23,41.3,41.22,41.24,86400.0,26.5322,26.5773,26.5258,26.5387,86400.0
2011-05-17 15:25:00,41.24,41.26,41.16,41.18,68000.0,26.5387,26.5515,26.4872,26.5001,68000.0
2011-05-17 15:30:00,41.18,41.21,41.16,41.19,110400.0,26.5001,26.5194,26.4872,26.5065,110400.0
2011-05-17 15:35:00,41.2,41.28,41.18,41.25,85300.0,26.5129,26.5644,26.5001,26.5451,85300.0
2011-05-17 15:40:00,41.25,41.28,41.21,41.26,87300.0,26.5451,26.5644,26.5194,26.5515,87300.0
2011-05-17 15:45:00,41.26,41.35,41.25,41.3,184600.0,26.5515,26.6095,26.5451,26.5773,184600.0
2011-05-17 15:50:00,41.3,41.31,41.25,41.29,240800.0,26.5773,26.5837,26.5451,26.5709,240800.0
2011-05-17 15:55:00,41.3,41.33,41.27,41.32,239300.0,26.5773,26.5966,26.558,26.5902,239300.0
2011-05-18 09:30:00,41.61,41.63,41.34,41.47,325600.0,26.7768,26.7896,26.603,26.6867,325600.0
2011-05-18 09:35:00,41.47,41.64,41.35,41.57,353100.0,26.6867,26.7961,26.6095,26.751,353100.0
2011-05-18 09:40:00,41.56,41.65,41.5,41.56,381600.0,26.7446,26.8025,26.706,26.7446,381600.0
2011-05-18 09:45:00,41.59,41.64,41.48,41.48,230200.0,26.7639,26.7961,26.6931,26.6931,230200.0
2011-05-18 09:50:00,41.49,41.92,41.48,41.87,553100.0,26.6996,26.9763,26.6931,26.9441,553100.0
2011-05-18 09:55:00,41.87,41.88,41.65,41.7,220600.0,26.9441,26.9505,26.8025,26.8347,220600.0
2011-05-18 10:00:00,41.71,41.76,41.7,41.7,167800.0,26.8411,26.8733,26.8347,26.8347,167800.0
2011-05-18 10:05:00,41.7,41.84,41.7,41.83,137100.0,26.8347,26.9248,26.8347,26.9184,137100.0
2011-05-18 10:10:00,41.83,41.98,41.82,41.94,366400.0,26.9184,27.0149,26.9119,26.9891,366400.0
2011-05-18 10:15:00,41.94,41.98,41.92,41.96,362700.0,26.9891,27.0149,26.9763,27.002,362700.0
2011-05-18 10:20:00,41.97,41.98,41.83,41.86,467300.0,27.0084,27.0149,26.9184,26.9377,467300.0
2011-05-18 10:25:00,41.87,41.9,41.84,41.84,137600.0,26.9441,26.9634,26.9248,26.9248,137600.0
2011-05-18 10:30:00,41.85,41.94,41.85,41.87,191300.0,26.9312,26.9891,26.9312,26.9441,191300.0
2011-05-18 10:35:00,41.88,41.95,41.88,41.9,120700.0,26.9505,26.9956,26.9505,26.9634,120700.0
2011-05-18 10:40:00,41.9,41.92,41.85,41.88,136300.0,26.9634,26.9763,26.9312,26.9505,136300.0
2011-05-18 10:45:00,41.88,41.98,41.88,41.97,235500.0,26.9505,27.0149,26.9505,27.0084,235500.0
2011-05-18 10:50:00,41.96,41.98,41.94,41.96,98300.0,27.002,27.0149,26.9891,27.002,98300.0
2011-05-18 10:55:00,41.96,42.03,41.94,42.02,176100.0,27.002,27.0471,26.9891,27.0406,176100.0
2011-05-18 11:00:00,42.02,42.15,42.02,42.05,360500.0,27.0406,27.1243,27.0406,27.0599,360500.0
2011-05-18 11:05:00,42.05,42.11,41.98,42.02,143800.0,27.0599,27.0985,27.0149,27.0406,143800.0
2011-05-18 11:10:00,42.01,42.03,41.94,41.99,315800.0,27.0342,27.0471,26.9891,27.0213,315800.0
2011-05-18 11:15:00,42.0,42.02,41.94,41.97,115700.0,27.0277,27.0406,26.9891,27.0084,115700.0
2011-05-18 11:20:00,41.97,41.97,41.79,41.84,130100.0,27.0084,27.0084,26.8926,26.9248,130100.0
2011-05-18 11:25:00,41.84,41.88,41.83,41.85,62700.0,26.9248,26.9505,26.9184,26.9312,62700.0
2011-05-18 11:30:00,41.85,41.88,41.77,41.82,115600.0,26.9312,26.9505,26.8797,26.9119,115600.0
2011-05-18 11:35:00,41.81,41.82,41.76,41.82,129400.0,26.9055,26.9119,26.8733,26.9119,129400.0
2011-05-18 11:40:00,41.83,41.88,41.76,41.78,133400.0,26.9184,26.9505,26.8733,26.8862,133400.0
2011-05-18 11:45:00,41.79,41.79,41.71,41.73,91900.0,26.8926,26.8926,26.8411,26.854,91900.0
2011-05-18 11:50:00,41.73,41.74,41.66,41.72,186300.0,26.854,26.8604,26.809,26.8476,186300.0
2011-05-18 11:55:00,41.73,41.81,41.72,41.79,78100.0,26.854,26.9055,26.8476,26.8926,78100.0
2011-05-18 12:00:00,41.79,41.88,41.77,41.87,97300.0,26.8926,26.9505,26.8797,26.9441,97300.0
2011-05-18 12:05:00,41.86,41.86,41.75,41.77,128600.0,26.9377,26.9377,26.8669,26.8797,128600.0
2011-05-18 12:10:00,41.77,41.83,41.76,41.81,104400.0,26.8797,26.9184,26.8733,26.9055,104400.0
2011-05-18 12:15:00,41.82,41.86,41.8,41.84,92200.0,26.9119,26.9377,26.899,26.9248,92200.0
2011-05-18 12:20:00,41.83,41.84,41.79,41.82,52000.0,26.9184,26.9248,26.8926,26.9119,52000.0
2011-05-18 12:25:00,41.83,41.86,41.81,41.85,78400.0,26.9184,26.9377,26.9055,26.9312,78400.0
2011-05-18 12:30:00,41.85,41.95,41.84,41.89,151800.0,26.9312,26.9956,26.9248,26.957,151800.0
2011-05-18 12:35:00,41.9,41.9,41.84,41.84,69200.0,26.9634,26.9634,26.9248,26.9248,69200.0
2011-05-18 12:40:00,41.83,41.89,41.83,41.86,71300.0,26.9184,26.957,26.9184,26.9377,71300.0
2011-05-18 12:45:00,41.86,41.87,41.83,41.85,71500.0,26.9377,26.9441,26.9184,26.9312,71500.0
2011-05-18 12:50:00,41.86,41.86,41.79,41.84,63100.0,26.9377,26.9377,26.8926,26.9248,63100.0
2011-05-18 12:55:00,41.84,41.9,41.8,41.81,72500.0,26.9248,26.9634,26.899,26.9055,72500.0
2011-05-18 13:00:00,41.8,41.88,41.79,41.88,49800.0,26.899,26.9505,26.8926,26.9505,49800.0
2011-05-18 13:05:00,41.88,41.91,41.84,41.84,50900.0,26.9505,26.9698,26.9248,26.9248,50900.0
2011-05-18 13:10:00,41.84,41.85,41.78,41.79,63600.0,26.9248,26.9312,26.8862,26.8926,63600.0
2011-05-18 13:15:00,41.8,41.82,41.75,41.79,50100.0,26.899,26.9119,26.8669,26.8926,50100.0
2011-05-18 13:20:00,41.8,41.81,41.76,41.76,48600.0,26.899,26.9055,26.8733,26.8733,48600.0
2011-05-18 13:25:00,41.76,41.77,41.74,41.74,40300.0,26.8733,26.8797,26.8604,26.8604,40300.0
2011-05-18 13:30:00,41.75,41.79,41.74,41.75,37900.0,26.8669,26.8926,26.8604,26.8669,37900.0
2011-05-18 13:35:00,41.75,41.77,41.74,41.75,86700.0,26.8669,26.8797,26.8604,26.8669,86700.0
2011-05-18 13:40:00,41.75,41.8,41.74,41.79,49300.0,26.8669,26.899,26.8604,26.8926,49300.0
2011-05-18 13:45:00,41.8,41.82,41.79,41.79,54800.0,26.899,26.9119,26.8926,26.8926,54800.0
2011-05-18 13:50:00,41.79,41.85,41.79,41.83,92800.0,26.8926,26.9312,26.8926,26.9184,92800.0
2011-05-18 13:55:00,41.84,41.94,41.84,41.93,75000.0,26.9248,26.9891,26.9248,26.9827,75000.0
2011-05-18 14:00:00,41.93,41.97,41.9,41.94,154600.0,26.9827,27.0084,26.9634,26.9891,154600.0
2011-05-18 14:05:00,41.94,41.99,41.92,41.93,317400.0,26.9891,27.0213,26.9763,26.9827,317400.0
2011-05-18 14:10:00,41.94,41.95,41.86,41.87,59700.0,26.9891,26.9956,26.9377,26.9441,59700.0
2011-05-18 14:15:00,41.87,41.89,41.79,41.87,94700.0,26.9441,26.957,26.8926,26.9441,94700.0
2011-05-18 14:20:00,41.86,41.89,41.8,41.8,69400.0,26.9377,26.957,26.899,26.899,69400.0
2011-05-18 14:25:00,41.8,41.83,41.78,41.81,78300.0,26.899,26.9184,26.8862,26.9055,78300.0
2011-05-18 14:30:00,41.82,41.85,41.79,41.83,49500.0,26.9119,26.9312,26.8926,26.9184,49500.0
2011-05-18 14:35:00,41.83,41.85,41.62,41.64,173800.0,26.9184,26.9312,26.7832,26.7961,173800.0
2011-05-18 14:40:00,41.63,41.73,41.62,41.72,79600.0,26.7896,26.854,26.7832,26.8476,79600.0
2011-05-18 14:45:00,41.72,41.75,41.65,41.65,62200.0,26.8476,26.8669,26.8025,26.8025,62200.0
2011-05-18 14:50:00,41.66,41.68,41.63,41.63,96900.0,26.809,26.8218,26.7896,26.7896,96900.0
2011-05-18 14:55:00,41.63,41.66,41.61,41.63,98400.0,26.7896,26.809,26.7768,26.7896,98400.0
2011-05-18 15:00:00,41.63,41.72,41.62,41.71,147100.0,26.7896,26.8476,26.7832,26.8411,147100.0
2011-05-18 15:05:00,41.72,41.73,41.62,41.63,128500.0,26.8476,26.854,26.7832,26.7896,128500.0
2011-05-18 15:10:00,41.62,41.67,41.62,41.65,59800.0,26.7832,26.8154,26.7832,26.8025,59800.0
2011-05-18 15:15:00,41.65,41.68,41.64,41.66,71800.0,26.8025,26.8218,26.7961,26.809,71800.0
2011-05-18 15:20:00,41.67,41.68,41.61,41.62,131600.0,26.8154,26.8218,26.7768,26.7832,131600.0
2011-05-18 15:25:00,41.61,41.62,41.56,41.6,177800.0,26.7768,26.7832,26.7446,26.7703,177800.0
2011-05-18 15:30:00,41.59,41.63,41.51,41.54,229000.0,26.7639,26.7896,26.7124,26.7317,229000.0
2011-05-18 15:35:00,41.54,41.56,41.5,41.54,137700.0,26.7317,26.7446,26.706,26.7317,137700.0
2011-05-18 15:40:00,41.54,41.57,41.51,41.56,110200.0,26.7317,26.751,26.7124,26.7446,110200.0
2011-05-18 15:45:00,41.56,41.58,41.52,41.58,208600.0,26.7446,26.7575,26.7189,26.7575,208600.0
2011-05-18 15:50:00,41.58,41.6,41.55,41.57,258300.0,26.7575,26.7703,26.7382,26.751,258300.0
2011-05-18 15:55:00,41.57,41.61,41.55,41.6,302700.0,26.751,26.7768,26.7382,26.7703,302700.0
2011-05-19 09:30:00,42.05,42.28,41.88,42.27,524300.0,27.0599,27.2079,26.9505,27.2015,524300.0
2011-05-19 09:35:00,42.28,42.34,42.19,42.3,362200.0,27.2079,27.2465,27.15,27.2208,362200.0
2011-05-19 09:40:00,42.3,42.4,42.2,42.2,386700.0,27.2208,27.2852,27.1565,27.1565,386700.0
2011-05-19 09:45:00,42.2,42.26,42.11,42.19,380900.0,27.1565,27.1951,27.0985,27.15,380900.0
2011-05-19 09:50:00,42.2,42.21,41.83,42.0,495300.0,27.1565,27.1629,26.9184,27.0277,495300.0
2011-05-19 09:55:00,42.0,42.09,41.98,42.08,202600.0,27.0277,27.0857,27.0149,27.0792,202600.0
2011-05-19 10:00:00,42.08,42.1,41.93,42.09,235900.0,27.0792,27.0921,26.9827,27.0857,235900.0
2011-05-19 10:05:00,42.09,42.14,41.97,41.99,205200.0,27.0857,27.1178,27.0084,27.0213,205200.0
2011-05-19 10:10:00,41.99,42.01,41.8,41.86,229600.0,27.0213,27.0342,26.899,26.9377,229600.0
2011-05-19 10:15:00,41.86,41.86,41.73,41.85,279900.0,26.9377,26.9377,26.854,26.9312,279900.0
2011-05-19 10:20:00,41.84,41.89,41.8,41.8,135900.0,26.9248,26.957,26.899,26.899,135900.0
2011-05-19 10:25:00,41.8,41.95,41.79,41.94,201700.0,26.899,26.9956,26.8926,26.9891,201700.0
2011-05-19 10:30:00,41.94,41.99,41.77,41.82,129600.0,26.9891,27.0213,26.8797,26.9119,129600.0
2011-05-19 10:35:00,41.83,41.93,41.83,41.85,117400.0,26.9184,26.9827,26.9184,26.9312,117400.0
2011-05-19 10:40:00,41.85,41.88,41.65,41.68,242700.0,26.9312,26.9505,26.8025,26.8218,242700.0
2011-05-19 10:45:00,41.68,41.76,41.64,41.69,147500.0,26.8218,26.8733,26.7961,26.8283,147500.0
2011-05-19 10:50:00,41.68,41.72,41.64,41.68,128000.0,26.8218,26.8476,26.7961,26.8218,128000.0
2011-05-19 10:55:00,41.68,41.75,41.65,41.75,91800.0,26.8218,26.8669,26.8025,26.8669,91800.0
2011-05-19 11:00:00,41.74,41.83,41.67,41.83,202500.0,26.8604,26.9184,26.8154,26.9184,202500.0
2011-05-19 11:05:00,41.82,41.85,41.75,41.75,139600.0,26.9119,26.9312,26.8669,26.8669,139600.0
2011-05-19 11:10:00,41.75,41.8,41.69,41.7,167400.0,26.8669,26.899,26.8283,26.8347,167400.0
2011-05-19 11:15:00,41.69,41.85,41.68,41.84,114500.0,26.8283,26.9312,26.8218,26.9248,114500.0
2011-05-19 11:20:00,41.85,41.91,41.82,41.83,114300.0,26.9312,26.9698,26.9119,26.9184,114300.0
2011-05-19 11:25:00,41.83,41.96,41.83,41.92,105200.0,26.9184,27.002,26.9184,26.9763,105200.0
2011-05-19 11:30:00,41.91,41.99,41.9,41.94,119300.0,26.9698,27.0213,26.9634,26.9891,119300.0
2011-05-19 11:35:00,41.94,41.97,41.89,41.93,117200.0,26.9891,27.0084,26.957,26.9827,117200.0
2011-05-19 11:40:00,41.94,41.97,41.88,41.88,99000.0,26.9891,27.0084,26.9505,26.9505,99000.0
2011-05-19 11:45:00,41.89,41.89,41.83,41.85,67900.0,26.957,26.957,26.9184,26.9312,67900.0
2011-05-19 11:50:00,41.85,41.88,41.83,41.84,76600.0,26.9312,26.9505,26.9184,26.9248,76600.0
2011-05-19 11:55:00,41.83,41.86,41.76,41.85,62300.0,26.9184,26.9377,26.8733,26.9312,62300.0
2011-05-19 12:00:00,41.85,41.87,41.83,41.84,44700.0,26.9312,26.9441,26.9184,26.9248,44700.0
2011-05-19 12:05:00,41.83,41.99,41.83,41.98,93700.0,26.9184,27.0213,26.9184,27.0149,93700.0
2011-05-19 12:10:00,41.98,42.09,41.98,42.06,135900.0,27.0149,27.0857,27.0149,27.0664,135900.0
2011-05-19 12:15:00,42.06,42.06,41.97,42.01,85800.0,27.0664,27.0664,27.0084,27.0342,85800.0
2011-05-19 12:20:00,42.01,42.04,41.99,42.01,120600.0,27.0342,27.0535,27.0213,27.0342,120600.0
2011-05-19 12:25:00,42.0,42.09,41.95,42.07,110000.0,27.0277,27.0857,26.9956,27.0728,110000.0
2011-05-19 12:30:00,42.07,42.15,42.05,42.07,125000.0,27.0728,27.1243,27.0599,27.0728,125000.0
2011-05-19 12:35:00,42.07,42.12,42.04,42.11,126700.0,27.0728,27.105,27.0535,27.0985,126700.0
2011-05-19 12:40:00,42.11,42.12,42.08,42.08,63000.0,27.0985,27.105,27.0792,27.0792,63000.0
2011-05-19 12:45:00,42.08,42.09,42.01,42.07,72800.0,27.0792,27.0857,27.0342,27.0728,72800.0
2011-05-19 12:50:00,42.07,42.19,42.05,42.18,142300.0,27.0728,27.15,27.0599,27.1436,142300.0
2011-05-19 12:55:00,42.19,42.22,42.17,42.17,215900.0,27.15,27.1693,27.1371,27.1371,215900.0
2011-05-19 13:00:00,42.16,42.19,42.13,42.15,99600.0,27.1307,27.15,27.1114,27.1243,99600.0
2011-05-19 13:05:00,42.15,42.24,42.13,42.19,92000.0,27.1243,27.1822,27.1114,27.15,92000.0
2011-05-19 13:10:00,42.22,42.27,42.19,42.24,83400.0,27.1693,27.2015,27.15,27.1822,83400.0
2011-05-19 13:15:00,42.24,42.24,42.16,42.19,108100.0,27.1822,27.1822,27.1307,27.15,108100.0
2011-05-19 13:20:00,42.19,42.21,42.14,42.15,124300.0,27.15,27.1629,27.1178,27.1243,124300.0
2011-05-19 13:25:00,42.14,42.15,42.08,42.13,103100.0,27.1178,27.1243,27.0792,27.1114,103100.0
2011-05-19 13:30:00,42.13,42.16,42.12,42.14,27100.0,27.1114,27.1307,27.105,27.1178,27100.0
2011-05-19 13:35:00,42.14,42.15,42.07,42.08,58800.0,27.1178,27.1243,27.0728,27.0792,58800.0
2011-05-19 13:40:00,42.07,42.07,42.0,42.02,101100.0,27.0728,27.0728,27.0277,27.0406,101100.0
2011-05-19 13:45:00,42.02,42.05,42.0,42.0,63900.0,27.0406,27.0599,27.0277,27.0277,63900.0
2011-05-19 13:50:00,42.01,42.01,41.95,41.97,76500.0,27.0342,27.0342,26.9956,27.0084,76500.0
2011-05-19 13:55:00,41.97,42.01,41.96,42.0,107600.0,27.0084,27.0342,27.002,27.0277,107600.0
2011-05-19 14:00:00,41.99,42.03,41.99,42.01,51500.0,27.0213,27.0471,27.0213,27.0342,51500.0
2011-05-19 14:05:00,42.01,42.02,41.92,41.92,66800.0,27.0342,27.0406,26.9763,26.9763,66800.0
2011-05-19 14:10:00,41.91,41.95,41.84,41.87,89500.0,26.9698,26.9956,26.9248,26.9441,89500.0
2011-05-19 14:15:00,41.86,41.89,41.84,41.86,46600.0,26.9377,26.957,26.9248,26.9377,46600.0
2011-05-19 14:20:00,41.86,41.9,41.84,41.84,110900.0,26.9377,26.9634,26.9248,26.9248,110900.0
2011-05-19 14:25:00,41.84,41.91,41.82,41.85,104100.0,26.9248,26.9698,26.9119,26.9312,104100.0
2011-05-19 14:30:00,41.86,41.93,41.83,41.91,81000.0,26.9377,26.9827,26.9184,26.9698,81000.0
2011-05-19 14:35:00,41.92,42.08,41.92,41.98,250300.0,26.9763,27.0792,26.9763,27.0149,250300.0
2011-05-19 14:40:00,41.99,42.0,41.89,41.92,81800.0,27.0213,27.0277,26.957,26.9763,81800.0
2011-05-19 14:45:00,41.92,41.98,41.91,41.96,52000.0,26.9763,27.0149,26.9698,27.002,52000.0
2011-05-19 14:50:00,41.96,42.0,41.94,41.98,57200.0,27.002,27.0277,26.9891,27.0149,57200.0
2011-05-19 14:55:00,41.99,42.0,41.93,41.96,56000.0,27.0213,27.0277,26.9827,27.002,56000.0
2011-05-19 15:00:00,41.96,42.0,41.94,41.97,67800.0,27.002,27.0277,26.9891,27.0084,67800.0
2011-05-19 15:05:00,41.97,42.01,41.96,41.98,74100.0,27.0084,27.0342,27.002,27.0149,74100.0
2011-05-19 15:10:00,41.98,41.99,41.94,41.96,54200.0,27.0149,27.0213,26.9891,27.002,54200.0
2011-05-19 15:15:00,41.95,41.98,41.95,41.97,67000.0,26.9956,27.0149,26.9956,27.0084,67000.0
2011-05-19 15:20:00,41.98,41.98,41.96,41.97,155600.0,27.0149,27.0149,27.002,27.0084,155600.0
2011-05-19 15:25:00,41.96,41.98,41.95,41.97,50600.0,27.002,27.0149,26.9956,27.0084,50600.0
2011-05-19 15:30:00,41.97,42.0,41.94,41.95,139200.0,27.0084,27.0277,26.9891,26.9956,139200.0
2011-05-19 15:35:00,41.96,42.02,41.95,42.01,71700.0,27.002,27.0406,26.9956,27.0342,71700.0
2011-05-19 15:40:00,42.02,42.02,41.96,42.01,152900.0,27.0406,27.0406,27.002,27.0342,152900.0
2011-05-19 15:45:00,42.01,42.09,41.99,42.02,228600.0,27.0342,27.0857,27.0213,27.0406,228600.0
2011-05-19 15:50:00,42.01,42.06,41.96,41.99,259700.0,27.0342,27.0664,27.002,27.0213,259700.0
2011-05-19 15:55:00,41.99,42.02,41.97,41.98,372100.0,27.0213,27.0406,27.0084,27.0149,372100.0
2011-05-20 09:30:00,42.0,42.11,41.85,41.94,200500.0,27.0277,27.0985,26.9312,26.9891,200500.0
2011-05-20 09:35:00,41.93,42.18,41.85,42.13,194600.0,26.9827,27.1436,26.9312,27.1114,194600.0
2011-05-20 09:40:00,42.14,42.39,42.1,42.28,321800.0,27.1178,27.2787,27.0921,27.2079,321800.0
2011-05-20 09:45:00,42.29,42.29,42.06,42.16,150700.0,27.2144,27.2144,27.0664,27.1307,150700.0
2011-05-20 09:50:00,42.16,42.22,42.12,42.12,162400.0,27.1307,27.1693,27.105,27.105,162400.0
2011-05-20 09:55:00,42.12,42.16,42.04,42.08,130700.0,27.105,27.1307,27.0535,27.0792,130700.0
2011-05-20 10:00:00,42.09,42.15,42.03,42.12,98700.0,27.0857,27.1243,27.0471,27.105,98700.0
2011-05-20 10:05:00,42.12,42.29,42.1,42.19,175700.0,27.105,27.2144,27.0921,27.15,175700.0
2011-05-20 10:10:00,42.19,42.3,42.15,42.25,126100.0,27.15,27.2208,27.1243,27.1886,126100.0
2011-05-20 10:15:00,42.25,42.26,42.19,42.21,109700.0,27.1886,27.1951,27.15,27.1629,109700.0
2011-05-20 10:20:00,42.21,42.22,42.19,42.2,148300.0,27.1629,27.1693,27.15,27.1565,148300.0
2011-05-20 10:25:00,42.2,42.24,42.2,42.2,77700.0,27.1565,27.1822,27.1565,27.1565,77700.0
2011-05-20 10:30:00,42.2,42.27,42.19,42.21,235300.0,27.1565,27.2015,27.15,27.1629,235300.0
2011-05-20 10:35:00,42.22,42.24,42.19,42.21,138700.0,27.1693,27.1822,27.15,27.1629,138700.0
2011-05-20 10:40:00,42.21,42.22,42.0,42.02,184300.0,27.1629,27.1693,27.0277,27.0406,184300.0
2011-05-20 10:45:00,42.02,42.06,41.95,42.0,324000.0,27.0406,27.0664,26.9956,27.0277,324000.0
2011-05-20 10:50:00,41.99,42.08,41.97,42.01,169600.0,27.0213,27.0792,27.0084,27.0342,169600.0
2011-05-20 10:55:00,42.01,42.01,41.76,41.82,435500.0,27.0342,27.0342,26.8733,26.9119,435500.0
2011-05-20 11:00:00,41.82,41.89,41.79,41.84,112100.0,26.9119,26.957,26.8926,26.9248,112100.0
2011-05-20 11:05:00,41.84,41.9,41.83,41.87,79100.0,26.9248,26.9634,26.9184,26.9441,79100.0
2011-05-20 11:10:00,41.88,41.93,41.85,41.87,84800.0,26.9505,26.9827,26.9312,26.9441,84800.0
2011-05-20 11:15:00,41.87,41.89,41.79,41.88,125700.0,26.9441,26.957,26.8926,26.9505,125700.0
2011-05-20 11:20:00,41.87,41.89,41.82,41.84,96900.0,26.9441,26.957,26.9119,26.9248,96900.0
2011-05-20 11:25:00,41.84,41.84,41.72,41.75,182600.0,26.9248,26.9248,26.8476,26.8669,182600.0
2011-05-20 11:30:00,41.73,41.89,41.73,41.87,104500.0,26.854,26.957,26.854,26.9441,104500.0
2011-05-20 11:35:00,41.87,41.94,41.86,41.88,80600.0,26.9441,26.9891,26.9377,26.9505,80600.0
2011-05-20 11:40:00,41.88,41.89,41.81,41.83,43400.0,26.9505,26.957,26.9055,26.9184,43400.0
2011-05-20 11:45:00,41.83,41.84,41.77,41.78,44800.0,26.9184,26.9248,26.8797,26.8862,44800.0
2011-05-20 11:50:00,41.78,41.83,41.75,41.76,58600.0,26.8862,26.9184,26.8669,26.8733,58600.0
2011-05-20 11:55:00,41.76,41.8,41.75,41.75,33100.0,26.8733,26.899,26.8669,26.8669,33100.0
2011-05-20 12:00:00,41.76,41.93,41.76,41.9,91500.0,26.8733,26.9827,26.8733,26.9634,91500.0
2011-05-20 12:05:00,41.9,41.92,41.82,41.83,57000.0,26.9634,26.9763,26.9119,26.9184,57000.0
2011-05-20 12:10:00,41.84,41.93,41.79,41.9,34700.0,26.9248,26.9827,26.8926,26.9634,34700.0
2011-05-20 12:15:00,41.9,41.93,41.85,41.89,49000.0,26.9634,26.9827,26.9312,26.957,49000.0
2011-05-20 12:20:00,41.89,42.05,41.89,42.03,161800.0,26.957,27.0599,26.957,27.0471,161800.0
2011-05-20 12:25:00,42.04,42.12,42.02,42.1,105500.0,27.0535,27.105,27.0406,27.0921,105500.0
2011-05-20 12:30:00,42.11,42.15,42.04,42.06,161600.0,27.0985,27.1243,27.0535,27.0664,161600.0
2011-05-20 12:35:00,42.07,42.13,42.02,42.1,50400.0,27.0728,27.1114,27.0406,27.0921,50400.0
2011-05-20 12:40:00,42.1,42.14,42.04,42.06,33900.0,27.0921,27.1178,27.0535,27.0664,33900.0
2011-05-20 12:45:00,42.05,42.06,42.02,42.05,28000.0,27.0599,27.0664,27.0406,27.0599,28000.0
2011-05-20 12:50:00,42.04,42.05,41.98,41.98,39700.0,27.0535,27.0599,27.0149,27.0149,39700.0
2011-05-20 12:55:00,41.97,41.99,41.92,41.95,86000.0,27.0084,27.0213,26.9763,26.9956,86000.0
2011-05-20 13:00:00,41.96,42.05,41.95,42.03,39400.0,27.002,27.0599,26.9956,27.0471,39400.0
2011-05-20 13:05:00,42.02,42.06,41.98,42.0,30100.0,27.0406,27.0664,27.0149,27.0277,30100.0
2011-05-20 13:10:00,42.0,42.0,41.94,41.95,37500.0,27.0277,27.0277,26.9891,26.9956,37500.0
2011-05-20 13:15:00,41.96,42.0,41.94,41.99,27500.0,27.002,27.0277,26.9891,27.0213,27500.0
2011-05-20 13:20:00,41.99,42.07,41.97,42.05,33800.0,27.0213,27.0728,27.0084,27.0599,33800.0
2011-05-20 13:25:00,42.06,42.07,41.95,42.0,28800.0,27.0664,27.0728,26.9956,27.0277,28800.0
2011-05-20 13:30:00,42.01,42.05,41.99,42.01,56800.0,27.0342,27.0599,27.0213,27.0342,56800.0
2011-05-20 13:35:00,42.01,42.07,41.97,42.06,60800.0,27.0342,27.0728,27.0084,27.0664,60800.0
2011-05-20 13:40:00,42.07,42.09,42.01,42.08,98500.0,27.0728,27.0857,27.0342,27.0792,98500.0
2011-05-20 13:45:00,42.08,42.09,42.05,42.08,30600.0,27.0792,27.0857,27.0599,27.0792,30600.0
2011-05-20 13:50:00,42.07,42.07,42.01,42.02,44100.0,27.0728,27.0728,27.0342,27.0406,44100.0
2011-05-20 13:55:00,42.01,42.05,41.99,42.02,75600.0,27.0342,27.0599,27.0213,27.0406,75600.0
2011-05-20 14:00:00,42.02,42.07,42.0,42.0,83600.0,27.0406,27.0728,27.0277,27.0277,83600.0
2011-05-20 14:05:00,42.0,42.04,41.97,41.98,101100.0,27.0277,27.0535,27.0084,27.0149,101100.0
2011-05-20 14:10:00,41.97,42.03,41.96,41.96,71500.0,27.0084,27.0471,27.002,27.002,71500.0
2011-05-20 14:15:00,41.96,41.97,41.91,41.91,70400.0,27.002,27.0084,26.9698,26.9698,70400.0
2011-05-20 14:20:00,41.92,41.92,41.82,41.89,88900.0,26.9763,26.9763,26.9119,26.957,88900.0
2011-05-20 14:25:00,41.89,41.92,41.88,41.88,41100.0,26.957,26.9763,26.9505,26.9505,41100.0
2011-05-20 14:30:00,41.89,41.9,41.84,41.84,46800.0,26.957,26.9634,26.9248,26.9248,46800.0
2011-05-20 14:35:00,41.84,41.89,41.84,41.88,49700.0,26.9248,26.957,26.9248,26.9505,49700.0
2011-05-20 14:40:00,41.89,41.9,41.86,41.9,53300.0,26.957,26.9634,26.9377,26.9634,53300.0
2011-05-20 14:45:00,41.9,41.93,41.87,41.92,52200.0,26.9634,26.9827,26.9441,26.9763,52200.0
2011-05-20 14:50:00,41.91,41.91,41.81,41.84,100400.0,26.9698,26.9698,26.9055,26.9248,100400.0
2011-05-20 14:55:00,41.85,41.87,41.78,41.79,127700.0,26.9312,26.9441,26.8862,26.8926,127700.0
2011-05-20 15:00:00,41.78,41.82,41.75,41.76,107200.0,26.8862,26.9119,26.8669,26.8733,107200.0
2011-05-20 15:05:00,41.76,41.84,41.76,41.83,58000.0,26.8733,26.9248,26.8733,26.9184,58000.0
2011-05-20 15:10:00,41.82,41.87,41.81,41.84,105300.0,26.9119,26.9441,26.9055,26.9248,105300.0
2011-05-20 15:15:00,41.84,41.9,41.82,41.86,96800.0,26.9248,26.9634,26.9119,26.9377,96800.0
2011-05-20 15:20:00,41.85,41.89,41.81,41.87,75500.0,26.9312,26.957,26.9055,26.9441,75500.0
2011-05-20 15:25:00,41.87,41.89,41.82,41.83,40600.0,26.9441,26.957,26.9119,26.9184,40600.0
2011-05-20 15:30:00,41.84,41.92,41.84,41.88,98500.0,26.9248,26.9763,26.9248,26.9505,98500.0
2011-05-20 15:35:00,41.87,41.87,41.82,41.84,69300.0,26.9441,26.9441,26.9119,26.9248,69300.0
2011-05-20 15:40:00,41.85,41.86,41.79,41.84,168000.0,26.9312,26.9377,26.8926,26.9248,168000.0
2011-05-20 15:45:00,41.84,41.86,41.78,41.78,188500.0,26.9248,26.9377,26.8862,26.8862,188500.0
2011-05-20 15:50:00,41.78,41.81,41.72,41.73,223600.0,26.8862,26.9055,26.8476,26.854,223600.0
2011-05-20 15:55:00,41.74,41.79,41.71,41.73,354000.0,26.8604,26.8926,26.8411,26.854,354000.0
2011-05-23 09:30:00,41.04,41.11,40.57,40.57,593800.0,26.41,26.455,26.1075,26.1075,593800.0
2011-05-23 09:35:00,40.57,40.75,40.57,40.72,404900.0,26.1075,26.2234,26.1075,26.204,404900.0
2011-05-23 09:40:00,40.72,40.94,40.71,40.79,206000.0,26.204,26.3456,26.1976,26.2491,206000.0
2011-05-23 09:45:00,40.8,40.85,40.72,40.8,337000.0,26.2555,26.2877,26.204,26.2555,337000.0
2011-05-23 09:50:00,40.81,40.82,40.63,40.75,284700.0,26.262,26.2684,26.1461,26.2234,284700.0
2011-05-23 09:55:00,40.75,40.8,40.63,40.65,278400.0,26.2234,26.2555,26.1461,26.159,278400.0
2011-05-23 10:00:00,40.66,40.72,40.63,40.65,371300.0,26.1654,26.204,26.1461,26.159,371300.0
2011-05-23 10:05:00,40.65,40.68,40.47,40.53,446300.0,26.159,26.1783,26.0432,26.0818,446300.0
2011-05-23 10:10:00,40.53,40.54,40.39,40.42,426600.0,26.0818,26.0882,25.9917,26.011,426600.0
2011-05-23 10:15:00,40.43,40.5,40.35,40.37,261800.0,26.0174,26.0625,25.9659,25.9788,261800.0
2011-05-23 10:20:00,40.36,40.42,40.32,40.36,240900.0,25.9724,26.011,25.9466,25.9724,240900.0
2011-05-23 10:25:00,40.38,40.39,40.3,40.33,223200.0,25.9853,25.9917,25.9338,25.9531,223200.0
2011-05-23 10:30:00,40.33,40.4,40.32,40.37,282500.0,25.9531,25.9981,25.9466,25.9788,282500.0
2011-05-23 10:35:00,40.36,40.46,40.34,40.45,229500.0,25.9724,26.0367,25.9595,26.0303,229500.0
2011-05-23 10:40:00,40.45,40.49,40.42,40.49,164700.0,26.0303,26.056,26.011,26.056,164700.0
2011-05-23 10:45:00,40.49,40.55,40.39,40.4,325300.0,26.056,26.0946,25.9917,25.9981,325300.0
2011-05-23 10:50:00,40.4,40.5,40.33,40.47,157200.0,25.9981,26.0625,25.9531,26.0432,157200.0
2011-05-23 10:55:00,40.46,40.54,40.41,40.47,279500.0,26.0367,26.0882,26.0046,26.0432,279500.0
2011-05-23 11:00:00,40.46,40.58,40.45,40.57,141700.0,26.0367,26.114,26.0303,26.1075,141700.0
2011-05-23 11:05:00,40.58,40.58,40.51,40.57,157200.0,26.114,26.114,26.0689,26.1075,157200.0
2011-05-23 11:10:00,40.56,40.63,40.51,40.52,213700.0,26.1011,26.1461,26.0689,26.0753,213700.0
2011-05-23 11:15:00,40.52,40.52,40.39,40.41,225400.0,26.0753,26.0753,25.9917,26.0046,225400.0
2011-05-23 11:20:00,40.4,40.49,40.38,40.49,131600.0,25.9981,26.056,25.9853,26.056,131600.0
2011-05-23 11:25:00,40.49,40.55,40.49,40.53,66000.0,26.056,26.0946,26.056,26.0818,66000.0
2011-05-23 11:30:00,40.53,40.55,40.42,40.43,141400.0,26.0818,26.0946,26.011,26.0174,141400.0
2011-05-23 11:35:00,40.42,40.49,40.34,40.49,188500.0,26.011,26.056,25.9595,26.056,188500.0
2011-05-23 11:40:00,40.49,40.5,40.45,40.5,82100.0,26.056,26.0625,26.0303,26.0625,82100.0
2011-05-23 11:45:00,40.51,40.54,40.47,40.52,152100.0,26.0689,26.0882,26.0432,26.0753,152100.0
2011-05-23 11:50:00,40.52,40.59,40.51,40.55,95900.0,26.0753,26.1204,26.0689,26.0946,95900.0
2011-05-23 11:55:00,40.55,40.56,40.46,40.46,86100.0,26.0946,26.1011,26.0367,26.0367,86100.0
2011-05-23 12:00:00,40.46,40.48,40.37,40.39,136600.0,26.0367,26.0496,25.9788,25.9917,136600.0
2011-05-23 12:05:00,40.39,40.5,40.38,40.49,78200.0,25.9917,26.0625,25.9853,26.056,78200.0
2011-05-23 12:10:00,40.48,40.49,40.38,40.46,72400.0,26.0496,26.056,25.9853,26.0367,72400.0
2011-05-23 12:15:00,40.46,40.46,40.34,40.39,119700.0,26.0367,26.0367,25.9595,25.9917,119700.0
2011-05-23 12:20:00,40.39,40.41,40.35,40.37,98400.0,25.9917,26.0046,25.9659,25.9788,98400.0
2011-05-23 12:25:00,40.37,40.4,40.35,40.37,122900.0,25.9788,25.9981,25.9659,25.9788,122900.0
2011-05-23 12:30:00,40.37,40.42,40.32,40.42,140300.0,25.9788,26.011,25.9466,26.011,140300.0
2011-05-23 12:35:00,40.42,40.44,40.38,40.42,62100.0,26.011,26.0239,25.9853,26.011,62100.0
2011-05-23 12:40:00,40.41,40.5,40.41,40.48,115900.0,26.0046,26.0625,26.0046,26.0496,115900.0
2011-05-23 12:45:00,40.48,40.52,40.48,40.49,55700.0,26.0496,26.0753,26.0496,26.056,55700.0
2011-05-23 12:50:00,40.49,40.49,40.44,40.48,53900.0,26.056,26.056,26.0239,26.0496,53900.0
2011-05-23 12:55:00,40.48,40.49,40.44,40.46,46900.0,26.0496,26.056,26.0239,26.0367,46900.0
2011-05-23 13:00:00,40.47,40.49,40.45,40.45,24200.0,26.0432,26.056,26.0303,26.0303,24200.0
2011-05-23 13:05:00,40.45,40.45,40.35,40.38,85800.0,26.0303,26.0303,25.9659,25.9853,85800.0
2011-05-23 13:10:00,40.39,40.44,40.39,40.4,50800.0,25.9917,26.0239,25.9917,25.9981,50800.0
2011-05-23 13:15:00,40.41,40.43,40.35,40.37,80500.0,26.0046,26.0174,25.9659,25.9788,80500.0
2011-05-23 13:20:00,40.37,40.39,40.36,40.38,42200.0,25.9788,25.9917,25.9724,25.9853,42200.0
2011-05-23 13:25:00,40.38,40.38,40.3,40.3,107600.0,25.9853,25.9853,25.9338,25.9338,107600.0
2011-05-23 13:30:00,40.3,40.31,40.21,40.26,244100.0,25.9338,25.9402,25.8759,25.908,244100.0
2011-05-23 13:35:00,40.26,40.32,40.26,40.29,63300.0,25.908,25.9466,25.908,25.9273,63300.0
2011-05-23 13:40:00,40.3,40.3,40.25,40.25,50300.0,25.9338,25.9338,25.9016,25.9016,50300.0
2011-05-23 13:45:00,40.26,40.33,40.24,40.33,94800.0,25.908,25.9531,25.8952,25.9531,94800.0
2011-05-23 13:50:00,40.33,40.37,40.32,40.36,92000.0,25.9531,25.9788,25.9466,25.9724,92000.0
2011-05-23 13:55:00,40.35,40.41,40.32,40.36,85300.0,25.9659,26.0046,25.9466,25.9724,85300.0
2011-05-23 14:00:00,40.37,40.41,40.36,40.41,71500.0,25.9788,26.0046,25.9724,26.0046,71500.0
2011-05-23 14:05:00,40.41,40.44,40.4,40.43,81700.0,26.0046,26.0239,25.9981,26.0174,81700.0
2011-05-23 14:10:00,40.43,40.48,40.42,40.48,142300.0,26.0174,26.0496,26.011,26.0496,142300.0
2011-05-23 14:15:00,40.48,40.49,40.43,40.46,65300.0,26.0496,26.056,26.0174,26.0367,65300.0
2011-05-23 14:20:00,40.46,40.46,40.38,40.4,86900.0,26.0367,26.0367,25.9853,25.9981,86900.0
2011-05-23 14:25:00,40.39,40.41,40.32,40.32,115300.0,25.9917,26.0046,25.9466,25.9466,115300.0
2011-05-23 14:30:00,40.33,40.38,40.32,40.36,91700.0,25.9531,25.9853,25.9466,25.9724,91700.0
2011-05-23 14:35:00,40.36,40.46,40.31,40.46,247600.0,25.9724,26.0367,25.9402,26.0367,247600.0
2011-05-23 14:40:00,40.46,40.46,40.36,40.38,141300.0,26.0367,26.0367,25.9724,25.9853,141300.0
2011-05-23 14:45:00,40.38,40.38,40.29,40.29,132600.0,25.9853,25.9853,25.9273,25.9273,132600.0
2011-05-23 14:50:00,40.29,40.33,40.26,40.27,133200.0,25.9273,25.9531,25.908,25.9145,133200.0
2011-05-23 14:55:00,40.28,40.33,40.27,40.29,153200.0,25.9209,25.9531,25.9145,25.9273,153200.0
2011-05-23 15:00:00,40.29,40.4,40.29,40.39,144300.0,25.9273,25.9981,25.9273,25.9917,144300.0
2011-05-23 15:05:00,40.38,40.41,40.34,40.34,131200.0,25.9853,26.0046,25.9595,25.9595,131200.0
2011-05-23 15:10:00,40.34,40.39,40.32,40.34,65100.0,25.9595,25.9917,25.9466,25.9595,65100.0
2011-05-23 15:15:00,40.33,40.36,40.29,40.29,102000.0,25.9531,25.9724,25.9273,25.9273,102000.0
2011-05-23 15:20:00,40.29,40.34,40.29,40.32,134600.0,25.9273,25.9595,25.9273,25.9466,134600.0
2011-05-23 15:25:00,40.32,40.32,40.25,40.28,138800.0,25.9466,25.9466,25.9016,25.9209,138800.0
2011-05-23 15:30:00,40.27,40.29,40.26,40.26,100600.0,25.9145,25.9273,25.908,25.908,100600.0
2011-05-23 15:35:00,40.26,40.26,40.21,40.21,151100.0,25.908,25.908,25.8759,25.8759,151100.0
2011-05-23 15:40:00,40.21,40.24,40.1,40.11,289200.0,25.8759,25.8952,25.8051,25.8115,289200.0
2011-05-23 15:45:00,40.12,40.19,40.11,40.18,325800.0,25.8179,25.863,25.8115,25.8565,325800.0
2011-05-23 15:50:00,40.17,40.18,40.1,40.11,357800.0,25.8501,25.8565,25.8051,25.8115,357800.0
2011-05-23 15:55:00,40.11,40.12,40.06,40.1,698000.0,25.8115,25.8179,25.7793,25.8051,698000.0
2011-05-24 09:30:00,40.47,40.53,40.4,40.45,504200.0,26.0432,26.0818,25.9981,26.0303,504200.0
2011-05-24 09:35:00,40.45,40.51,40.37,40.49,530000.0,26.0303,26.0689,25.9788,26.056,530000.0
2011-05-24 09:40:00,40.49,40.55,40.42,40.5,248800.0,26.056,26.0946,26.011,26.0625,248800.0
2011-05-24 09:45:00,40.51,40.55,40.31,40.35,289500.0,26.0689,26.0946,25.9402,25.9659,289500.0
2011-05-24 09:50:00,40.36,40.44,40.32,40.32,153400.0,25.9724,26.0239,25.9466,25.9466,153400.0
2011-05-24 09:55:00,40.32,40.42,40.32,40.4,182300.0,25.9466,26.011,25.9466,25.9981,182300.0
2011-05-24 10:00:00,40.4,40.45,40.33,40.35,177800.0,25.9981,26.0303,25.9531,25.9659,177800.0
2011-05-24 10:05:00,40.36,40.36,40.26,40.34,139900.0,25.9724,25.9724,25.908,25.9595,139900.0
2011-05-24 10:10:00,40.33,40.42,40.32,40.4,231200.0,25.9531,26.011,25.9466,25.9981,231200.0
2011-05-24 10:15:00,40.41,40.41,40.36,40.37,190600.0,26.0046,26.0046,25.9724,25.9788,190600.0
2011-05-24 10:20:00,40.37,40.38,40.24,40.24,158300.0,25.9788,25.9853,25.8952,25.8952,158300.0
2011-05-24 10:25:00,40.24,40.31,40.19,40.21,205500.0,25.8952,25.9402,25.863,25.8759,205500.0
2011-05-24 10:30:00,40.2,40.25,40.19,40.22,138100.0,25.8694,25.9016,25.863,25.8823,138100.0
2011-05-24 10:35:00,40.22,40.29,40.15,40.15,233300.0,25.8823,25.9273,25.8372,25.8372,233300.0
2011-05-24 10:40:00,40.15,40.16,40.08,40.12,229800.0,25.8372,25.8437,25.7922,25.8179,229800.0
2011-05-24 10:45:00,40.11,40.25,40.11,40.16,110300.0,25.8115,25.9016,25.8115,25.8437,110300.0
2011-05-24 10:50:00,40.16,40.18,40.09,40.17,90800.0,25.8437,25.8565,25.7986,25.8501,90800.0
2011-05-24 10:55:00,40.17,40.23,40.15,40.21,91400.0,25.8501,25.8887,25.8372,25.8759,91400.0
2011-05-24 11:00:00,40.21,40.32,40.21,40.24,218200.0,25.8759,25.9466,25.8759,25.8952,218200.0
2011-05-24 11:05:00,40.24,40.3,40.23,40.26,71700.0,25.8952,25.9338,25.8887,25.908,71700.0
2011-05-24 11:10:00,40.26,40.31,40.23,40.31,75300.0,25.908,25.9402,25.8887,25.9402,75300.0
2011-05-24 11:15:00,40.31,40.36,40.3,40.32,99200.0,25.9402,25.9724,25.9338,25.9466,99200.0
2011-05-24 11:20:00,40.32,40.32,40.18,40.18,183900.0,25.9466,25.9466,25.8565,25.8565,183900.0
2011-05-24 11:25:00,40.19,40.2,40.09,40.09,133900.0,25.863,25.8694,25.7986,25.7986,133900.0
2011-05-24 11:30:00,40.1,40.25,40.09,40.21,87000.0,25.8051,25.9016,25.7986,25.8759,87000.0
2011-05-24 11:35:00,40.21,40.27,40.19,40.21,86900.0,25.8759,25.9145,25.863,25.8759,86900.0
2011-05-24 11:40:00,40.21,40.22,40.14,40.21,76300.0,25.8759,25.8823,25.8308,25.8759,76300.0
2011-05-24 11:45:00,40.21,40.26,40.18,40.21,86500.0,25.8759,25.908,25.8565,25.8759,86500.0
2011-05-24 11:50:00,40.2,40.22,40.16,40.19,50900.0,25.8694,25.8823,25.8437,25.863,50900.0
2011-05-24 11:55:00,40.19,40.19,40.14,40.17,80600.0,25.863,25.863,25.8308,25.8501,80600.0
2011-05-24 12:00:00,40.16,40.18,40.11,40.15,185100.0,25.8437,25.8565,25.8115,25.8372,185100.0
2011-05-24 12:05:00,40.14,40.19,40.11,40.19,49400.0,25.8308,25.863,25.8115,25.863,49400.0
2011-05-24 12:10:00,40.18,40.22,40.18,40.21,42900.0,25.8565,25.8823,25.8565,25.8759,42900.0
2011-05-24 12:15:00,40.2,40.21,40.13,40.17,56800.0,25.8694,25.8759,25.8244,25.8501,56800.0
2011-05-24 12:20:00,40.17,40.17,40.06,40.09,138400.0,25.8501,25.8501,25.7793,25.7986,138400.0
2011-05-24 12:25:00,40.08,40.12,40.07,40.09,93800.0,25.7922,25.8179,25.7858,25.7986,93800.0
2011-05-24 12:30:00,40.08,40.08,40.0,40.01,261000.0,25.7922,25.7922,25.7407,25.7471,261000.0
2011-05-24 12:35:00,40.01,40.07,40.01,40.05,85100.0,25.7471,25.7858,25.7471,25.7729,85100.0
2011-05-24 12:40:00,40.05,40.1,40.04,40.08,70900.0,25.7729,25.8051,25.7665,25.7922,70900.0
2011-05-24 12:45:00,40.08,40.1,40.03,40.03,92800.0,25.7922,25.8051,25.76,25.76,92800.0
2011-05-24 12:50:00,40.02,40.03,40.01,40.02,60700.0,25.7536,25.76,25.7471,25.7536,60700.0
2011-05-24 12:55:00,40.02,40.02,39.89,39.9,455000.0,25.7536,25.7536,25.6699,25.6764,455000.0
2011-05-24 13:00:00,39.9,39.96,39.88,39.95,462300.0,25.6764,25.715,25.6635,25.7085,462300.0
2011-05-24 13:05:00,39.94,39.95,39.9,39.91,126700.0,25.7021,25.7085,25.6764,25.6828,126700.0
2011-05-24 13:10:00,39.91,39.92,39.89,39.9,94100.0,25.6828,25.6892,25.6699,25.6764,94100.0
2011-05-24 13:15:00,39.89,39.9,39.81,39.82,175900.0,25.6699,25.6764,25.6184,25.6249,175900.0
2011-05-24 13:20:00,39.81,39.82,39.73,39.75,294400.0,25.6184,25.6249,25.567,25.5798,294400.0
2011-05-24 13:25:00,39.75,39.8,39.71,39.79,162000.0,25.5798,25.612,25.5541,25.6056,162000.0
2011-05-24 13:30:00,39.8,39.8,39.65,39.65,174300.0,25.612,25.612,25.5155,25.5155,174300.0
2011-05-24 13:35:00,39.66,39.77,39.59,39.75,273300.0,25.5219,25.5927,25.4769,25.5798,273300.0
2011-05-24 13:40:00,39.74,39.79,39.73,39.75,100000.0,25.5734,25.6056,25.567,25.5798,100000.0
2011-05-24 13:45:00,39.75,39.76,39.68,39.69,150700.0,25.5798,25.5863,25.5348,25.5412,150700.0
2011-05-24 13:50:00,39.7,39.71,39.68,39.7,124700.0,25.5477,25.5541,25.5348,25.5477,124700.0
2011-05-24 13:55:00,39.7,39.76,39.67,39.76,121800.0,25.5477,25.5863,25.5284,25.5863,121800.0
2011-05-24 14:00:00,39.77,39.8,39.74,39.78,196900.0,25.5927,25.612,25.5734,25.5991,196900.0
2011-05-24 14:05:00,39.78,39.89,39.78,39.88,114700.0,25.5991,25.6699,25.5991,25.6635,114700.0
2011-05-24 14:10:00,39.88,39.95,39.87,39.92,208700.0,25.6635,25.7085,25.6571,25.6892,208700.0
2011-05-24 14:15:00,39.92,39.95,39.89,39.95,139000.0,25.6892,25.7085,25.6699,25.7085,139000.0
2011-05-24 14:20:00,39.95,39.97,39.94,39.96,167900.0,25.7085,25.7214,25.7021,25.715,167900.0
2011-05-24 14:25:00,39.97,40.05,39.96,40.01,157400.0,25.7214,25.7729,25.715,25.7471,157400.0
2011-05-24 14:30:00,40.02,40.07,39.96,39.98,112800.0,25.7536,25.7858,25.715,25.7278,112800.0
2011-05-24 14:35:00,39.97,39.99,39.93,39.95,101100.0,25.7214,25.7343,25.6957,25.7085,101100.0
2011-05-24 14:40:00,39.95,40.0,39.9,39.97,115400.0,25.7085,25.7407,25.6764,25.7214,115400.0
2011-05-24 14:45:00,39.97,40.01,39.95,39.99,50400.0,25.7214,25.7471,25.7085,25.7343,50400.0
2011-05-24 14:50:00,39.99,39.99,39.93,39.96,82600.0,25.7343,25.7343,25.6957,25.715,82600.0
2011-05-24 14:55:00,39.97,40.01,39.96,40.0,137600.0,25.7214,25.7471,25.715,25.7407,137600.0
2011-05-24 15:00:00,40.0,40.09,39.97,40.09,192300.0,25.7407,25.7986,25.7214,25.7986,192300.0
2011-05-24 15:05:00,40.09,40.09,40.01,40.08,83600.0,25.7986,25.7986,25.7471,25.7922,83600.0
2011-05-24 15:10:00,40.08,40.1,40.02,40.06,108500.0,25.7922,25.8051,25.7536,25.7793,108500.0
2011-05-24 15:15:00,40.06,40.1,40.04,40.08,59700.0,25.7793,25.8051,25.7665,25.7922,59700.0
2011-05-24 15:20:00,40.08,40.15,40.07,40.14,198000.0,25.7922,25.8372,25.7858,25.8308,198000.0
2011-05-24 15:25:00,40.14,40.19,40.14,40.15,101200.0,25.8308,25.863,25.8308,25.8372,101200.0
2011-05-24 15:30:00,40.16,40.16,40.11,40.11,133500.0,25.8437,25.8437,25.8115,25.8115,133500.0
2011-05-24 15:35:00,40.1,40.11,40.05,40.05,98400.0,25.8051,25.8115,25.7729,25.7729,98400.0
2011-05-24 15:40:00,40.05,40.06,40.0,40.0,199900.0,25.7729,25.7793,25.7407,25.7407,199900.0
2011-05-24 15:45:00,40.0,40.0,39.87,39.89,380400.0,25.7407,25.7407,25.6571,25.6699,380400.0
2011-05-24 15:50:00,39.89,39.9,39.76,39.76,500200.0,25.6699,25.6764,25.5863,25.5863,500200.0
2011-05-24 15:55:00,39.77,39.79,39.73,39.78,489800.0,25.5927,25.6056,25.567,25.5991,489800.0
2011-05-25 09:30:00,39.86,39.94,39.78,39.88,316100.0,25.6506,25.7021,25.5991,25.6635,316100.0
2011-05-25 09:35:00,39.87,40.14,39.8,40.13,322800.0,25.6571,25.8308,25.612,25.8244,322800.0
2011-05-25 09:40:00,40.14,40.2,40.07,40.12,296100.0,25.8308,25.8694,25.7858,25.8179,296100.0
2011-05-25 09:45:00,40.11,40.2,40.02,40.17,296900.0,25.8115,25.8694,25.7536,25.8501,296900.0
2011-05-25 09:50:00,40.17,40.19,40.06,40.11,160100.0,25.8501,25.863,25.7793,25.8115,160100.0
2011-05-25 09:55:00,40.11,40.17,40.07,40.09,102200.0,25.8115,25.8501,25.7858,25.7986,102200.0
2011-05-25 10:00:00,40.09,40.25,40.09,40.15,247000.0,25.7986,25.9016,25.7986,25.8372,247000.0
2011-05-25 10:05:00,40.15,40.2,40.13,40.2,116100.0,25.8372,25.8694,25.8244,25.8694,116100.0
2011-05-25 10:10:00,40.2,40.22,40.1,40.18,106700.0,25.8694,25.8823,25.8051,25.8565,106700.0
2011-05-25 10:15:00,40.19,40.21,40.14,40.17,81600.0,25.863,25.8759,25.8308,25.8501,81600.0
2011-05-25 10:20:00,40.16,40.21,40.11,40.2,101700.0,25.8437,25.8759,25.8115,25.8694,101700.0
2011-05-25 10:25:00,40.2,40.25,40.18,40.22,127200.0,25.8694,25.9016,25.8565,25.8823,127200.0
2011-05-25 10:30:00,40.22,40.29,40.18,40.25,133300.0,25.8823,25.9273,25.8565,25.9016,133300.0
2011-05-25 10:35:00,40.25,40.37,40.25,40.35,196500.0,25.9016,25.9788,25.9016,25.9659,196500.0
2011-05-25 10:40:00,40.34,40.4,40.33,40.38,166300.0,25.9595,25.9981,25.9531,25.9853,166300.0
2011-05-25 10:45:00,40.38,40.38,40.31,40.33,74600.0,25.9853,25.9853,25.9402,25.9531,74600.0
2011-05-25 10:50:00,40.33,40.34,40.29,40.31,81900.0,25.9531,25.9595,25.9273,25.9402,81900.0
2011-05-25 10:55:00,40.31,40.31,40.15,40.19,197500.0,25.9402,25.9402,25.8372,25.863,197500.0
2011-05-25 11:00:00,40.18,40.31,40.17,40.28,155500.0,25.8565,25.9402,25.8501,25.9209,155500.0
2011-05-25 11:05:00,40.28,40.34,40.27,40.31,146600.0,25.9209,25.9595,25.9145,25.9402,146600.0
2011-05-25 11:10:00,40.31,40.37,40.28,40.35,134200.0,25.9402,25.9788,25.9209,25.9659,134200.0
2011-05-25 11:15:00,40.36,40.43,40.35,40.43,173600.0,25.9724,26.0174,25.9659,26.0174,173600.0
2011-05-25 11:20:00,40.43,40.49,40.41,40.41,187800.0,26.0174,26.056,26.0046,26.0046,187800.0
2011-05-25 11:25:00,40.41,40.49,40.4,40.47,97000.0,26.0046,26.056,25.9981,26.0432,97000.0
2011-05-25 11:30:00,40.45,40.5,40.45,40.48,149800.0,26.0303,26.0625,26.0303,26.0496,149800.0
2011-05-25 11:35:00,40.47,40.58,40.46,40.57,177600.0,26.0432,26.114,26.0367,26.1075,177600.0
2011-05-25 11:40:00,40.57,40.73,40.56,40.73,232400.0,26.1075,26.2105,26.1011,26.2105,232400.0
2011-05-25 11:45:00,40.74,40.76,40.64,40.67,178200.0,26.2169,26.2298,26.1526,26.1719,178200.0
2011-05-25 11:50:00,40.66,40.73,40.66,40.72,179200.0,26.1654,26.2105,26.1654,26.204,179200.0
2011-05-25 11:55:00,40.71,40.76,40.7,40.75,125100.0,26.1976,26.2298,26.1912,26.2234,125100.0
2011-05-25 12:00:00,40.75,40.81,40.75,40.76,229200.0,26.2234,26.262,26.2234,26.2298,229200.0
2011-05-25 12:05:00,40.77,40.8,40.73,40.77,114900.0,26.2362,26.2555,26.2105,26.2362,114900.0
2011-05-25 12:10:00,40.77,40.87,40.75,40.86,171700.0,26.2362,26.3006,26.2234,26.2941,171700.0
2011-05-25 12:15:00,40.86,40.93,40.77,40.8,243300.0,26.2941,26.3392,26.2362,26.2555,243300.0
2011-05-25 12:20:00,40.79,40.87,40.77,40.86,121200.0,26.2491,26.3006,26.2362,26.2941,121200.0
2011-05-25 12:25:00,40.87,40.92,40.86,40.88,82200.0,26.3006,26.3327,26.2941,26.307,82200.0
2011-05-25 12:30:00,40.87,40.92,40.84,40.9,91100.0,26.3006,26.3327,26.2813,26.3199,91100.0
2011-05-25 12:35:00,40.9,40.92,40.8,40.8,107600.0,26.3199,26.3327,26.2555,26.2555,107600.0
2011-05-25 12:40:00,40.79,40.79,40.71,40.73,93900.0,26.2491,26.2491,26.1976,26.2105,93900.0
2011-05-25 12:45:00,40.72,40.77,40.67,40.69,92600.0,26.204,26.2362,26.1719,26.1847,92600.0
2011-05-25 12:50:00,40.69,40.72,40.68,40.7,86600.0,26.1847,26.204,26.1783,26.1912,86600.0
2011-05-25 12:55:00,40.69,40.79,40.64,40.79,109900.0,26.1847,26.2491,26.1526,26.2491,109900.0
2011-05-25 13:00:00,40.78,40.82,40.75,40.81,87100.0,26.2427,26.2684,26.2234,26.262,87100.0
2011-05-25 13:05:00,40.81,40.82,40.76,40.81,55300.0,26.262,26.2684,26.2298,26.262,55300.0
2011-05-25 13:10:00,40.81,40.82,40.75,40.77,62300.0,26.262,26.2684,26.2234,26.2362,62300.0
2011-05-25 13:15:00,40.77,40.84,40.75,40.8,57900.0,26.2362,26.2813,26.2234,26.2555,57900.0
2011-05-25 13:20:00,40.8,40.82,40.72,40.74,71000.0,26.2555,26.2684,26.204,26.2169,71000.0
2011-05-25 13:25:00,40.74,40.75,40.63,40.64,143800.0,26.2169,26.2234,26.1461,26.1526,143800.0
2011-05-25 13:30:00,40.65,40.69,40.57,40.61,147300.0,26.159,26.1847,26.1075,26.1333,147300.0
2011-05-25 13:35:00,40.61,40.67,40.61,40.63,128700.0,26.1333,26.1719,26.1333,26.1461,128700.0
2011-05-25 13:40:00,40.64,40.75,40.61,40.72,79300.0,26.1526,26.2234,26.1333,26.204,79300.0
2011-05-25 13:45:00,40.73,40.73,40.62,40.62,64600.0,26.2105,26.2105,26.1397,26.1397,64600.0
2011-05-25 13:50:00,40.61,40.64,40.58,40.63,54700.0,26.1333,26.1526,26.114,26.1461,54700.0
2011-05-25 13:55:00,40.62,40.65,40.58,40.59,53100.0,26.1397,26.159,26.114,26.1204,53100.0
2011-05-25 14:00:00,40.59,40.63,40.56,40.59,75800.0,26.1204,26.1461,26.1011,26.1204,75800.0
2011-05-25 14:05:00,40.58,40.63,40.56,40.62,120700.0,26.114,26.1461,26.1011,26.1397,120700.0
2011-05-25 14:10:00,40.62,40.64,40.6,40.62,40800.0,26.1397,26.1526,26.1268,26.1397,40800.0
2011-05-25 14:15:00,40.63,40.71,40.63,40.66,118000.0,26.1461,26.1976,26.1461,26.1654,118000.0
2011-05-25 14:20:00,40.66,40.68,40.63,40.67,50800.0,26.1654,26.1783,26.1461,26.1719,50800.0
2011-05-25 14:25:00,40.67,40.73,40.65,40.71,98800.0,26.1719,26.2105,26.159,26.1976,98800.0
2011-05-25 14:30:00,40.72,40.72,40.69,40.69,40500.0,26.204,26.204,26.1847,26.1847,40500.0
2011-05-25 14:35:00,40.69,40.7,40.64,40.68,58800.0,26.1847,26.1912,26.1526,26.1783,58800.0
2011-05-25 14:40:00,40.68,40.69,40.65,40.68,26800.0,26.1783,26.1847,26.159,26.1783,26800.0
2011-05-25 14:45:00,40.67,40.7,40.67,40.68,52000.0,26.1719,26.1912,26.1719,26.1783,52000.0
2011-05-25 14:50:00,40.68,40.74,40.67,40.68,50000.0,26.1783,26.2169,26.1719,26.1783,50000.0
2011-05-25 14:55:00,40.68,40.74,40.68,40.73,37900.0,26.1783,26.2169,26.1783,26.2105,37900.0
2011-05-25 15:00:00,40.72,40.84,40.72,40.83,111000.0,26.204,26.2813,26.204,26.2748,111000.0
2011-05-25 15:05:00,40.83,41.0,40.83,40.99,273000.0,26.2748,26.3842,26.2748,26.3778,273000.0
2011-05-25 15:10:00,40.99,41.06,40.98,41.06,157500.0,26.3778,26.4228,26.3714,26.4228,157500.0
2011-05-25 15:15:00,41.06,41.1,41.05,41.07,134600.0,26.4228,26.4486,26.4164,26.4293,134600.0
2011-05-25 15:20:00,41.07,41.07,40.98,40.99,275500.0,26.4293,26.4293,26.3714,26.3778,275500.0
2011-05-25 15:25:00,40.98,41.0,40.95,40.98,97700.0,26.3714,26.3842,26.3521,26.3714,97700.0
2011-05-25 15:30:00,40.98,40.98,40.79,40.8,237100.0,26.3714,26.3714,26.2491,26.2555,237100.0
2011-05-25 15:35:00,40.81,40.84,40.78,40.84,130900.0,26.262,26.2813,26.2427,26.2813,130900.0
2011-05-25 15:40:00,40.83,40.91,40.82,40.85,128500.0,26.2748,26.3263,26.2684,26.2877,128500.0
2011-05-25 15:45:00,40.84,40.84,40.74,40.76,209000.0,26.2813,26.2813,26.2169,26.2298,209000.0
2011-05-25 15:50:00,40.75,40.76,40.69,40.72,230200.0,26.2234,26.2298,26.1847,26.204,230200.0
2011-05-25 15:55:00,40.71,40.79,40.71,40.73,357200.0,26.1976,26.2491,26.1976,26.2105,357200.0
2011-05-26 09:30:00,40.84,41.0,40.7,40.99,343600.0,26.2813,26.3842,26.1912,26.3778,343600.0
2011-05-26 09:35:00,40.96,41.69,40.93,41.57,690000.0,26.3585,26.8283,26.3392,26.751,690000.0
2011-05-26 09:40:00,41.57,41.7,41.54,41.62,388200.0,26.751,26.8347,26.7317,26.7832,388200.0
2011-05-26 09:45:00,41.63,41.78,41.57,41.7,333400.0,26.7896,26.8862,26.751,26.8347,333400.0
2011-05-26 09:50:00,41.7,41.77,41.55,41.71,412900.0,26.8347,26.8797,26.7382,26.8411,412900.0
2011-05-26 09:55:00,41.71,41.71,41.45,41.51,316600.0,26.8411,26.8411,26.6738,26.7124,316600.0
2011-05-26 10:00:00,41.51,41.51,41.34,41.42,249300.0,26.7124,26.7124,26.603,26.6545,249300.0
2011-05-26 10:05:00,41.43,41.52,41.38,41.5,355500.0,26.6609,26.7189,26.6288,26.706,355500.0
2011-05-26 10:10:00,41.5,41.6,41.41,41.43,215700.0,26.706,26.7703,26.6481,26.6609,215700.0
2011-05-26 10:15:00,41.44,41.53,41.37,41.39,200300.0,26.6674,26.7253,26.6223,26.6352,200300.0
2011-05-26 10:20:00,41.4,41.48,41.3,41.48,180800.0,26.6416,26.6931,26.5773,26.6931,180800.0
2011-05-26 10:25:00,41.47,41.48,41.32,41.36,137100.0,26.6867,26.6931,26.5902,26.6159,137100.0
2011-05-26 10:30:00,41.35,41.4,41.32,41.36,100500.0,26.6095,26.6416,26.5902,26.6159,100500.0
2011-05-26 10:35:00,41.35,41.52,41.35,41.46,140600.0,26.6095,26.7189,26.6095,26.6802,140600.0
2011-05-26 10:40:00,41.46,41.55,41.37,41.54,173600.0,26.6802,26.7382,26.6223,26.7317,173600.0
2011-05-26 10:45:00,41.54,41.54,41.48,41.49,134500.0,26.7317,26.7317,26.6931,26.6996,134500.0
2011-05-26 10:50:00,41.5,41.55,41.36,41.38,182200.0,26.706,26.7382,26.6159,26.6288,182200.0
2011-05-26 10:55:00,41.38,41.39,41.31,41.33,119800.0,26.6288,26.6352,26.5837,26.5966,119800.0
2011-05-26 11:00:00,41.34,41.35,41.26,41.27,112600.0,26.603,26.6095,26.5515,26.558,112600.0
2011-05-26 11:05:00,41.27,41.38,41.25,41.38,151600.0,26.558,26.6288,26.5451,26.6288,151600.0
2011-05-26 11:10:00,41.38,41.47,41.37,41.42,124900.0,26.6288,26.6867,26.6223,26.6545,124900.0
2011-05-26 11:15:00,41.42,41.51,41.36,41.51,74500.0,26.6545,26.7124,26.6159,26.7124,74500.0
2011-05-26 11:20:00,41.51,41.52,41.44,41.47,64800.0,26.7124,26.7189,26.6674,26.6867,64800.0
2011-05-26 11:25:00,41.47,41.59,41.47,41.59,87800.0,26.6867,26.7639,26.6867,26.7639,87800.0
2011-05-26 11:30:00,41.59,41.6,41.45,41.45,77200.0,26.7639,26.7703,26.6738,26.6738,77200.0
2011-05-26 11:35:00,41.45,41.52,41.39,41.42,83600.0,26.6738,26.7189,26.6352,26.6545,83600.0
2011-05-26 11:40:00,41.42,41.51,41.41,41.51,46000.0,26.6545,26.7124,26.6481,26.7124,46000.0
2011-05-26 11:45:00,41.5,41.51,41.45,41.47,30300.0,26.706,26.7124,26.6738,26.6867,30300.0
2011-05-26 11:50:00,41.47,41.54,41.45,41.48,64000.0,26.6867,26.7317,26.6738,26.6931,64000.0
2011-05-26 11:55:00,41.48,41.5,41.45,41.45,52400.0,26.6931,26.706,26.6738,26.6738,52400.0
2011-05-26 12:00:00,41.46,41.47,41.41,41.42,94100.0,26.6802,26.6867,26.6481,26.6545,94100.0
2011-05-26 12:05:00,41.42,41.44,41.41,41.42,19700.0,26.6545,26.6674,26.6481,26.6545,19700.0
2011-05-26 12:10:00,41.41,41.5,41.4,41.41,97600.0,26.6481,26.706,26.6416,26.6481,97600.0
2011-05-26 12:15:00,41.41,41.44,41.4,41.42,52000.0,26.6481,26.6674,26.6416,26.6545,52000.0
2011-05-26 12:20:00,41.42,41.44,41.36,41.39,43400.0,26.6545,26.6674,26.6159,26.6352,43400.0
2011-05-26 12:25:00,41.4,41.47,41.4,41.47,38800.0,26.6416,26.6867,26.6416,26.6867,38800.0
2011-05-26 12:30:00,41.47,41.52,41.47,41.48,57000.0,26.6867,26.7189,26.6867,26.6931,57000.0
2011-05-26 12:35:00,41.48,41.49,41.42,41.49,27100.0,26.6931,26.6996,26.6545,26.6996,27100.0
2011-05-26 12:40:00,41.48,41.54,41.46,41.51,81100.0,26.6931,26.7317,26.6802,26.7124,81100.0
2011-05-26 12:45:00,41.52,41.6,41.52,41.59,80700.0,26.7189,26.7703,26.7189,26.7639,80700.0
2011-05-26 12:50:00,41.59,41.6,41.49,41.49,55700.0,26.7639,26.7703,26.6996,26.6996,55700.0
2011-05-26 12:55:00,41.5,41.52,41.48,41.48,50200.0,26.706,26.7189,26.6931,26.6931,50200.0
2011-05-26 13:00:00,41.48,41.55,41.48,41.53,52400.0,26.6931,26.7382,26.6931,26.7253,52400.0
2011-05-26 13:05:00,41.54,41.54,41.48,41.48,49900.0,26.7317,26.7317,26.6931,26.6931,49900.0
2011-05-26 13:10:00,41.49,41.5,41.45,41.46,75800.0,26.6996,26.706,26.6738,26.6802,75800.0
2011-05-26 13:15:00,41.46,41.56,41.46,41.55,67400.0,26.6802,26.7446,26.6802,26.7382,67400.0
2011-05-26 13:20:00,41.56,41.57,41.51,41.57,74200.0,26.7446,26.751,26.7124,26.751,74200.0
2011-05-26 13:25:00,41.57,41.59,41.53,41.57,50400.0,26.751,26.7639,26.7253,26.751,50400.0
2011-05-26 13:30:00,41.57,41.72,41.52,41.72,237700.0,26.751,26.8476,26.7189,26.8476,237700.0
2011-05-26 13:35:00,41.72,41.76,41.71,41.74,166500.0,26.8476,26.8733,26.8411,26.8604,166500.0
2011-05-26 13:40:00,41.75,41.87,41.73,41.87,202000.0,26.8669,26.9441,26.854,26.9441,202000.0
2011-05-26 13:45:00,41.87,41.87,41.77,41.82,156200.0,26.9441,26.9441,26.8797,26.9119,156200.0
2011-05-26 13:50:00,41.82,41.84,41.74,41.75,144300.0,26.9119,26.9248,26.8604,26.8669,144300.0
2011-05-26 13:55:00,41.75,41.8,41.72,41.8,106200.0,26.8669,26.899,26.8476,26.899,106200.0
2011-05-26 14:00:00,41.8,41.9,41.79,41.87,200100.0,26.899,26.9634,26.8926,26.9441,200100.0
2011-05-26 14:05:00,41.86,41.87,41.81,41.81,49100.0,26.9377,26.9441,26.9055,26.9055,49100.0
2011-05-26 14:10:00,41.81,41.87,41.81,41.87,97700.0,26.9055,26.9441,26.9055,26.9441,97700.0
2011-05-26 14:15:00,41.86,41.9,41.81,41.81,120800.0,26.9377,26.9634,26.9055,26.9055,120800.0
2011-05-26 14:20:00,41.82,41.83,41.75,41.77,104600.0,26.9119,26.9184,26.8669,26.8797,104600.0
2011-05-26 14:25:00,41.76,41.85,41.76,41.78,92400.0,26.8733,26.9312,26.8733,26.8862,92400.0
2011-05-26 14:30:00,41.79,41.84,41.78,41.83,79700.0,26.8926,26.9248,26.8862,26.9184,79700.0
2011-05-26 14:35:00,41.84,41.86,41.76,41.8,59300.0,26.9248,26.9377,26.8733,26.899,59300.0
2011-05-26 14:40:00,41.81,41.81,41.73,41.74,43200.0,26.9055,26.9055,26.854,26.8604,43200.0
2011-05-26 14:45:00,41.74,41.74,41.7,41.7,73700.0,26.8604,26.8604,26.8347,26.8347,73700.0
2011-05-26 14:50:00,41.7,41.75,41.7,41.72,67300.0,26.8347,26.8669,26.8347,26.8476,67300.0
2011-05-26 14:55:00,41.73,41.84,41.73,41.81,33200.0,26.854,26.9248,26.854,26.9055,33200.0
2011-05-26 15:00:00,41.81,41.83,41.77,41.77,65000.0,26.9055,26.9184,26.8797,26.8797,65000.0
2011-05-26 15:05:00,41.77,41.77,41.71,41.71,62600.0,26.8797,26.8797,26.8411,26.8411,62600.0
2011-05-26 15:10:00,41.71,41.74,41.67,41.67,93500.0,26.8411,26.8604,26.8154,26.8154,93500.0
2011-05-26 15:15:00,41.67,41.73,41.65,41.73,79200.0,26.8154,26.854,26.8025,26.854,79200.0
2011-05-26 15:20:00,41.73,41.76,41.68,41.75,94500.0,26.854,26.8733,26.8218,26.8669,94500.0
2011-05-26 15:25:00,41.76,41.81,41.71,41.74,165600.0,26.8733,26.9055,26.8411,26.8604,165600.0
2011-05-26 15:30:00,41.74,41.8,41.73,41.8,157600.0,26.8604,26.899,26.854,26.899,157600.0
2011-05-26 15:35:00,41.8,41.85,41.77,41.85,176300.0,26.899,26.9312,26.8797,26.9312,176300.0
2011-05-26 15:40:00,41.84,41.89,41.77,41.81,378400.0,26.9248,26.957,26.8797,26.9055,378400.0
2011-05-26 15:45:00,41.8,41.8,41.7,41.7,180800.0,26.899,26.899,26.8347,26.8347,180800.0
2011-05-26 15:50:00,41.71,41.78,41.7,41.75,254800.0,26.8411,26.8862,26.8347,26.8669,254800.0
2011-05-26 15:55:00,41.75,41.76,41.69,41.74,429100.0,26.8669,26.8733,26.8283,26.8604,429100.0
2011-05-27 09:30:00,41.7,41.99,41.64,41.84,291600.0,26.8347,27.0213,26.7961,26.9248,291600.0
2011-05-27 09:35:00,41.85,41.92,41.7,41.87,257000.0,26.9312,26.9763,26.8347,26.9441,257000.0
2011-05-27 09:40:00,41.87,41.88,41.66,41.73,198600.0,26.9441,26.9505,26.809,26.854,198600.0
2011-05-27 09:45:00,41.73,41.78,41.41,41.46,301900.0,26.854,26.8862,26.6481,26.6802,301900.0
2011-05-27 09:50:00,41.45,41.57,41.41,41.57,175000.0,26.6738,26.751,26.6481,26.751,175000.0
2011-05-27 09:55:00,41.58,41.69,41.57,41.69,171200.0,26.7575,26.8283,26.751,26.8283,171200.0
2011-05-27 10:00:00,41.69,41.7,41.43,41.47,197600.0,26.8283,26.8347,26.6609,26.6867,197600.0
2011-05-27 10:05:00,41.48,41.65,41.48,41.61,142800.0,26.6931,26.8025,26.6931,26.7768,142800.0
2011-05-27 10:10:00,41.61,41.7,41.56,41.7,153400.0,26.7768,26.8347,26.7446,26.8347,153400.0
2011-05-27 10:15:00,41.69,41.81,41.67,41.81,324300.0,26.8283,26.9055,26.8154,26.9055,324300.0
2011-05-27 10:20:00,41.81,41.81,41.67,41.73,131900.0,26.9055,26.9055,26.8154,26.854,131900.0
2011-05-27 10:25:00,41.73,41.87,41.71,41.86,188700.0,26.854,26.9441,26.8411,26.9377,188700.0
2011-05-27 10:30:00,41.87,41.87,41.78,41.84,135700.0,26.9441,26.9441,26.8862,26.9248,135700.0
2011-05-27 10:35:00,41.84,41.88,41.83,41.83,95900.0,26.9248,26.9505,26.9184,26.9184,95900.0
2011-05-27 10:40:00,41.82,41.84,41.79,41.83,72900.0,26.9119,26.9248,26.8926,26.9184,72900.0
2011-05-27 10:45:00,41.83,41.85,41.78,41.79,49000.0,26.9184,26.9312,26.8862,26.8926,49000.0
2011-05-27 10:50:00,41.79,41.81,41.75,41.77,104000.0,26.8926,26.9055,26.8669,26.8797,104000.0
2011-05-27 10:55:00,41.78,41.79,41.71,41.75,96900.0,26.8862,26.8926,26.8411,26.8669,96900.0
2011-05-27 11:00:00,41.75,41.78,41.71,41.76,87900.0,26.8669,26.8862,26.8411,26.8733,87900.0
2011-05-27 11:05:00,41.77,41.78,41.71,41.75,85400.0,26.8797,26.8862,26.8411,26.8669,85400.0
2011-05-27 11:10:00,41.75,41.77,41.72,41.72,81200.0,26.8669,26.8797,26.8476,26.8476,81200.0
2011-05-27 11:15:00,41.73,41.73,41.66,41.7,83300.0,26.854,26.854,26.809,26.8347,83300.0
2011-05-27 11:20:00,41.69,41.72,41.64,41.64,90300.0,26.8283,26.8476,26.7961,26.7961,90300.0
2011-05-27 11:25:00,41.64,41.65,41.54,41.61,121200.0,26.7961,26.8025,26.7317,26.7768,121200.0
2011-05-27 11:30:00,41.61,41.63,41.52,41.54,127500.0,26.7768,26.7896,26.7189,26.7317,127500.0
2011-05-27 11:35:00,41.54,41.55,41.45,41.51,225900.0,26.7317,26.7382,26.6738,26.7124,225900.0
2011-05-27 11:40:00,41.51,41.51,41.46,41.51,67700.0,26.7124,26.7124,26.6802,26.7124,67700.0
2011-05-27 11:45:00,41.51,41.58,41.5,41.58,127000.0,26.7124,26.7575,26.706,26.7575,127000.0
2011-05-27 11:50:00,41.58,41.58,41.55,41.55,58400.0,26.7575,26.7575,26.7382,26.7382,58400.0
2011-05-27 11:55:00,41.55,41.6,41.53,41.57,86700.0,26.7382,26.7703,26.7253,26.751,86700.0
2011-05-27 12:00:00,41.57,41.6,41.49,41.49,71200.0,26.751,26.7703,26.6996,26.6996,71200.0
2011-05-27 12:05:00,41.5,41.51,41.48,41.51,45100.0,26.706,26.7124,26.6931,26.7124,45100.0
2011-05-27 12:10:00,41.51,41.55,41.49,41.54,66500.0,26.7124,26.7382,26.6996,26.7317,66500.0
2011-05-27 12:15:00,41.54,41.59,41.54,41.58,30400.0,26.7317,26.7639,26.7317,26.7575,30400.0
2011-05-27 12:20:00,41.58,41.61,41.57,41.58,49800.0,26.7575,26.7768,26.751,26.7575,49800.0
2011-05-27 12:25:00,41.58,41.58,41.51,41.55,44700.0,26.7575,26.7575,26.7124,26.7382,44700.0
2011-05-27 12:30:00,41.54,41.56,41.51,41.51,82300.0,26.7317,26.7446,26.7124,26.7124,82300.0
2011-05-27 12:35:00,41.51,41.52,41.49,41.51,61600.0,26.7124,26.7189,26.6996,26.7124,61600.0
2011-05-27 12:40:00,41.51,41.51,41.48,41.51,120600.0,26.7124,26.7124,26.6931,26.7124,120600.0
2011-05-27 12:45:00,41.5,41.5,41.45,41.45,79300.0,26.706,26.706,26.6738,26.6738,79300.0
2011-05-27 12:50:00,41.45,41.48,41.41,41.42,105400.0,26.6738,26.6931,26.6481,26.6545,105400.0
2011-05-27 12:55:00,41.43,41.43,41.4,41.41,92200.0,26.6609,26.6609,26.6416,26.6481,92200.0
2011-05-27 13:00:00,41.41,41.41,41.32,41.37,151600.0,26.6481,26.6481,26.5902,26.6223,151600.0
2011-05-27 13:05:00,41.37,41.38,41.36,41.36,23200.0,26.6223,26.6288,26.6159,26.6159,23200.0
2011-05-27 13:10:00,41.36,41.41,41.36,41.38,72800.0,26.6159,26.6481,26.6159,26.6288,72800.0
2011-05-27 13:15:00,41.38,41.42,41.35,41.41,78300.0,26.6288,26.6545,26.6095,26.6481,78300.0
2011-05-27 13:20:00,41.42,41.43,41.4,41.43,57500.0,26.6545,26.6609,26.6416,26.6609,57500.0
2011-05-27 13:25:00,41.43,41.46,41.37,41.44,140700.0,26.6609,26.6802,26.6223,26.6674,140700.0
2011-05-27 13:30:00,41.44,41.46,41.4,41.41,75400.0,26.6674,26.6802,26.6416,26.6481,75400.0
2011-05-27 13:35:00,41.41,41.42,41.38,41.39,34300.0,26.6481,26.6545,26.6288,26.6352,34300.0
2011-05-27 13:40:00,41.39,41.39,41.3,41.3,87500.0,26.6352,26.6352,26.5773,26.5773,87500.0
2011-05-27 13:45:00,41.31,41.31,41.3,41.31,66000.0,26.5837,26.5837,26.5773,26.5837,66000.0
2011-05-27 13:50:00,41.3,41.31,41.22,41.3,153700.0,26.5773,26.5837,26.5258,26.5773,153700.0
2011-05-27 13:55:00,41.3,41.32,41.29,41.3,78100.0,26.5773,26.5902,26.5709,26.5773,78100.0
2011-05-27 14:00:00,41.31,41.35,41.28,41.28,66400.0,26.5837,26.6095,26.5644,26.5644,66400.0
2011-05-27 14:05:00,41.28,41.3,41.23,41.24,68000.0,26.5644,26.5773,26.5322,26.5387,68000.0
2011-05-27 14:10:00,41.25,41.28,41.24,41.24,67900.0,26.5451,26.5644,26.5387,26.5387,67900.0
2011-05-27 14:15:00,41.24,41.3,41.24,41.3,48600.0,26.5387,26.5773,26.5387,26.5773,48600.0
2011-05-27 14:20:00,41.3,41.3,41.25,41.26,62500.0,26.5773,26.5773,26.5451,26.5515,62500.0
2011-05-27 14:25:00,41.27,41.27,41.23,41.24,45400.0,26.558,26.558,26.5322,26.5387,45400.0
2011-05-27 14:30:00,41.24,41.26,41.22,41.26,28900.0,26.5387,26.5515,26.5258,26.5515,28900.0
2011-05-27 14:35:00,41.26,41.3,41.26,41.28,41100.0,26.5515,26.5773,26.5515,26.5644,41100.0
2011-05-27 14:40:00,41.28,41.29,41.14,41.14,132100.0,26.5644,26.5709,26.4743,26.4743,132100.0
2011-05-27 14:45:00,41.14,41.2,41.12,41.15,287400.0,26.4743,26.5129,26.4615,26.4808,287400.0
2011-05-27 14:50:00,41.15,41.17,41.14,41.17,53600.0,26.4808,26.4936,26.4743,26.4936,53600.0
2011-05-27 14:55:00,41.18,41.2,41.15,41.19,48000.0,26.5001,26.5129,26.4808,26.5065,48000.0
2011-05-27 15:00:00,41.2,41.21,41.15,41.2,83700.0,26.5129,26.5194,26.4808,26.5129,83700.0
2011-05-27 15:05:00,41.21,41.21,41.17,41.17,51400.0,26.5194,26.5194,26.4936,26.4936,51400.0
2011-05-27 15:10:00,41.17,41.26,41.17,41.2,79300.0,26.4936,26.5515,26.4936,26.5129,79300.0
2011-05-27 15:15:00,41.2,41.21,41.18,41.2,90600.0,26.5129,26.5194,26.5001,26.5129,90600.0
2011-05-27 15:20:00,41.2,41.21,41.19,41.2,55400.0,26.5129,26.5194,26.5065,26.5129,55400.0
2011-05-27 15:25:00,41.2,41.3,41.19,41.3,138800.0,26.5129,26.5773,26.5065,26.5773,138800.0
2011-05-27 15:30:00,41.3,41.38,41.29,41.35,175800.0,26.5773,26.6288,26.5709,26.6095,175800.0
2011-05-27 15:35:00,41.34,41.35,41.29,41.31,122200.0,26.603,26.6095,26.5709,26.5837,122200.0
2011-05-27 15:40:00,41.3,41.37,41.27,41.36,98600.0,26.5773,26.6223,26.558,26.6159,98600.0
2011-05-27 15:45:00,41.37,41.43,41.36,41.37,226500.0,26.6223,26.6609,26.6159,26.6223,226500.0
2011-05-27 15:50:00,41.38,41.38,41.31,41.31,165300.0,26.6288,26.6288,26.5837,26.5837,165300.0
2011-05-27 15:55:00,41.31,41.37,41.31,41.37,284100.0,26.5837,26.6223,26.5837,26.6223,284100.0
2011-05-31 09:30:00,42.16,42.2,41.95,42.09,508600.0,27.1307,27.1565,26.9956,27.0857,508600.0
2011-05-31 09:35:00,42.08,42.09,41.68,41.75,322500.0,27.0792,27.0857,26.8218,26.8669,322500.0
2011-05-31 09:40:00,41.75,41.91,41.7,41.81,259300.0,26.8669,26.9698,26.8347,26.9055,259300.0
2011-05-31 09:45:00,41.81,41.81,41.61,41.7,183300.0,26.9055,26.9055,26.7768,26.8347,183300.0
2011-05-31 09:50:00,41.7,41.85,41.62,41.62,206200.0,26.8347,26.9312,26.7832,26.7832,206200.0
2011-05-31 09:55:00,41.62,41.62,41.41,41.43,346100.0,26.7832,26.7832,26.6481,26.6609,346100.0
2011-05-31 10:00:00,41.44,41.48,41.29,41.34,367400.0,26.6674,26.6931,26.5709,26.603,367400.0
2011-05-31 10:05:00,41.35,41.5,41.31,41.44,175900.0,26.6095,26.706,26.5837,26.6674,175900.0
2011-05-31 10:10:00,41.45,41.49,41.4,41.4,81900.0,26.6738,26.6996,26.6416,26.6416,81900.0
2011-05-31 10:15:00,41.41,41.46,41.36,41.46,119500.0,26.6481,26.6802,26.6159,26.6802,119500.0
2011-05-31 10:20:00,41.47,41.47,41.38,41.42,126000.0,26.6867,26.6867,26.6288,26.6545,126000.0
2011-05-31 10:25:00,41.42,41.42,41.32,41.33,143900.0,26.6545,26.6545,26.5902,26.5966,143900.0
2011-05-31 10:30:00,41.34,41.34,41.2,41.24,259800.0,26.603,26.603,26.5129,26.5387,259800.0
2011-05-31 10:35:00,41.24,41.27,41.17,41.22,139400.0,26.5387,26.558,26.4936,26.5258,139400.0
2011-05-31 10:40:00,41.23,41.24,41.21,41.22,115900.0,26.5322,26.5387,26.5194,26.5258,115900.0
2011-05-31 10:45:00,41.22,41.23,41.14,41.15,183300.0,26.5258,26.5322,26.4743,26.4808,183300.0
2011-05-31 10:50:00,41.14,41.22,41.1,41.18,151200.0,26.4743,26.5258,26.4486,26.5001,151200.0
2011-05-31 10:55:00,41.18,41.23,41.17,41.21,91400.0,26.5001,26.5322,26.4936,26.5194,91400.0
2011-05-31 11:00:00,41.21,41.24,41.18,41.23,134100.0,26.5194,26.5387,26.5001,26.5322,134100.0
2011-05-31 11:05:00,41.23,41.23,41.2,41.21,106100.0,26.5322,26.5322,26.5129,26.5194,106100.0
2011-05-31 11:10:00,41.21,41.22,41.18,41.21,116600.0,26.5194,26.5258,26.5001,26.5194,116600.0
2011-05-31 11:15:00,41.22,41.23,41.2,41.23,49300.0,26.5258,26.5322,26.5129,26.5322,49300.0
2011-05-31 11:20:00,41.22,41.23,41.18,41.18,62700.0,26.5258,26.5322,26.5001,26.5001,62700.0
2011-05-31 11:25:00,41.18,41.23,41.15,41.22,146900.0,26.5001,26.5322,26.4808,26.5258,146900.0
2011-05-31 11:30:00,41.22,41.32,41.19,41.32,124400.0,26.5258,26.5902,26.5065,26.5902,124400.0
2011-05-31 11:35:00,41.32,41.37,41.31,41.33,146800.0,26.5902,26.6223,26.5837,26.5966,146800.0
2011-05-31 11:40:00,41.33,41.41,41.33,41.35,74500.0,26.5966,26.6481,26.5966,26.6095,74500.0
2011-05-31 11:45:00,41.35,41.38,41.34,41.34,53500.0,26.6095,26.6288,26.603,26.603,53500.0
2011-05-31 11:50:00,41.35,41.35,41.32,41.32,83800.0,26.6095,26.6095,26.5902,26.5902,83800.0
2011-05-31 11:55:00,41.32,41.33,41.23,41.26,79700.0,26.5902,26.5966,26.5322,26.5515,79700.0
2011-05-31 12:00:00,41.26,41.27,41.15,41.2,122200.0,26.5515,26.558,26.4808,26.5129,122200.0
2011-05-31 12:05:00,41.2,41.25,41.2,41.24,55400.0,26.5129,26.5451,26.5129,26.5387,55400.0
2011-05-31 12:10:00,41.24,41.24,41.15,41.16,98200.0,26.5387,26.5387,26.4808,26.4872,98200.0
2011-05-31 12:15:00,41.15,41.17,41.1,41.17,121800.0,26.4808,26.4936,26.4486,26.4936,121800.0
2011-05-31 12:20:00,41.17,41.18,41.12,41.17,154800.0,26.4936,26.5001,26.4615,26.4936,154800.0
2011-05-31 12:25:00,41.17,41.2,41.16,41.16,44000.0,26.4936,26.5129,26.4872,26.4872,44000.0
2011-05-31 12:30:00,41.17,41.18,41.01,41.05,192400.0,26.4936,26.5001,26.3907,26.4164,192400.0
2011-05-31 12:35:00,41.05,41.1,41.03,41.07,65000.0,26.4164,26.4486,26.4035,26.4293,65000.0
2011-05-31 12:40:00,41.08,41.1,41.03,41.08,72500.0,26.4357,26.4486,26.4035,26.4357,72500.0
2011-05-31 12:45:00,41.07,41.12,41.06,41.07,51400.0,26.4293,26.4615,26.4228,26.4293,51400.0
2011-05-31 12:50:00,41.08,41.13,41.05,41.1,55000.0,26.4357,26.4679,26.4164,26.4486,55000.0
2011-05-31 12:55:00,41.1,41.11,41.05,41.08,41700.0,26.4486,26.455,26.4164,26.4357,41700.0
2011-05-31 13:00:00,41.08,41.19,41.08,41.18,58800.0,26.4357,26.5065,26.4357,26.5001,58800.0
2011-05-31 13:05:00,41.17,41.22,41.16,41.22,40000.0,26.4936,26.5258,26.4872,26.5258,40000.0
2011-05-31 13:10:00,41.22,41.3,41.22,41.29,85400.0,26.5258,26.5773,26.5258,26.5709,85400.0
2011-05-31 13:15:00,41.28,41.32,41.25,41.3,81700.0,26.5644,26.5902,26.5451,26.5773,81700.0
2011-05-31 13:20:00,41.29,41.31,41.25,41.26,38500.0,26.5709,26.5837,26.5451,26.5515,38500.0
2011-05-31 13:25:00,41.27,41.27,41.2,41.21,44800.0,26.558,26.558,26.5129,26.5194,44800.0
2011-05-31 13:30:00,41.21,41.25,41.21,41.24,42900.0,26.5194,26.5451,26.5194,26.5387,42900.0
2011-05-31 13:35:00,41.25,41.32,41.21,41.22,87900.0,26.5451,26.5902,26.5194,26.5258,87900.0
2011-05-31 13:40:00,41.21,41.3,41.21,41.29,45000.0,26.5194,26.5773,26.5194,26.5709,45000.0
2011-05-31 13:45:00,41.3,41.35,41.26,41.27,79900.0,26.5773,26.6095,26.5515,26.558,79900.0
2011-05-31 13:50:00,41.27,41.44,41.27,41.35,217900.0,26.558,26.6674,26.558,26.6095,217900.0
2011-05-31 13:55:00,41.34,41.43,41.34,41.41,74500.0,26.603,26.6609,26.603,26.6481,74500.0
2011-05-31 14:00:00,41.41,41.46,41.41,41.43,186900.0,26.6481,26.6802,26.6481,26.6609,186900.0
2011-05-31 14:05:00,41.42,41.45,41.41,41.45,167400.0,26.6545,26.6738,26.6481,26.6738,167400.0
2011-05-31 14:10:00,41.45,41.49,41.42,41.45,158000.0,26.6738,26.6996,26.6545,26.6738,158000.0
2011-05-31 14:15:00,41.46,41.47,41.43,41.46,92800.0,26.6802,26.6867,26.6609,26.6802,92800.0
2011-05-31 14:20:00,41.45,41.46,41.4,41.45,103000.0,26.6738,26.6802,26.6416,26.6738,103000.0
2011-05-31 14:25:00,41.44,41.47,41.42,41.45,101800.0,26.6674,26.6867,26.6545,26.6738,101800.0
2011-05-31 14:30:00,41.44,41.45,41.35,41.42,102100.0,26.6674,26.6738,26.6095,26.6545,102100.0
2011-05-31 14:35:00,41.41,41.42,41.37,41.38,50300.0,26.6481,26.6545,26.6223,26.6288,50300.0
2011-05-31 14:40:00,41.38,41.44,41.37,41.43,53500.0,26.6288,26.6674,26.6223,26.6609,53500.0
2011-05-31 14:45:00,41.43,41.44,41.34,41.35,48400.0,26.6609,26.6674,26.603,26.6095,48400.0
2011-05-31 14:50:00,41.35,41.36,41.27,41.27,104000.0,26.6095,26.6159,26.558,26.558,104000.0
2011-05-31 14:55:00,41.27,41.31,41.24,41.3,101300.0,26.558,26.5837,26.5387,26.5773,101300.0
2011-05-31 15:00:00,41.29,41.31,41.26,41.28,146200.0,26.5709,26.5837,26.5515,26.5644,146200.0
2011-05-31 15:05:00,41.28,41.29,41.27,41.28,42200.0,26.5644,26.5709,26.558,26.5644,42200.0
2011-05-31 15:10:00,41.28,41.32,41.27,41.32,79500.0,26.5644,26.5902,26.558,26.5902,79500.0
2011-05-31 15:15:00,41.31,41.33,41.29,41.33,42400.0,26.5837,26.5966,26.5709,26.5966,42400.0
2011-05-31 15:20:00,41.32,41.36,41.31,41.35,75100.0,26.5902,26.6159,26.5837,26.6095,75100.0
2011-05-31 15:25:00,41.35,41.38,41.34,41.37,125100.0,26.6095,26.6288,26.603,26.6223,125100.0
2011-05-31 15:30:00,41.36,41.43,41.34,41.43,176900.0,26.6159,26.6609,26.603,26.6609,176900.0
2011-05-31 15:35:00,41.42,41.44,41.42,41.44,64500.0,26.6545,26.6674,26.6545,26.6674,64500.0
2011-05-31 15:40:00,41.44,41.45,41.41,41.42,303900.0,26.6674,26.6738,26.6481,26.6545,303900.0
2011-05-31 15:45:00,41.42,41.46,41.42,41.44,271100.0,26.6545,26.6802,26.6545,26.6674,271100.0
2011-05-31 15:50:00,41.43,41.46,41.43,41.45,267500.0,26.6609,26.6802,26.6609,26.6738,267500.0
2011-05-31 15:55:00,41.45,41.54,41.44,41.53,382000.0,26.6738,26.7317,26.6674,26.7253,382000.0
2011-06-01 09:30:00,41.64,41.72,41.35,41.67,469600.0,26.7961,26.8476,26.6095,26.8154,469600.0
2011-06-01 09:35:00,41.67,42.0,41.65,41.89,541100.0,26.8154,27.0277,26.8025,26.957,541100.0
2011-06-01 09:40:00,41.89,42.17,41.89,42.02,515000.0,26.957,27.1371,26.957,27.0406,515000.0
2011-06-01 09:45:00,42.02,42.4,41.99,42.4,833700.0,27.0406,27.2852,27.0213,27.2852,833700.0
2011-06-01 09:50:00,42.4,42.59,42.29,42.57,758100.0,27.2852,27.4074,27.2144,27.3946,758100.0
2011-06-01 09:55:00,42.57,42.65,42.54,42.61,584800.0,27.3946,27.446,27.3752,27.4203,584800.0
2011-06-01 10:00:00,42.61,42.64,42.49,42.54,651600.0,27.4203,27.4396,27.3431,27.3752,651600.0
2011-06-01 10:05:00,42.55,42.72,42.55,42.61,537200.0,27.3817,27.4911,27.3817,27.4203,537200.0
2011-06-01 10:10:00,42.61,42.63,42.46,42.56,467100.0,27.4203,27.4332,27.3238,27.3881,467100.0
2011-06-01 10:15:00,42.56,42.88,42.51,42.85,715600.0,27.3881,27.594,27.3559,27.5747,715600.0
2011-06-01 10:20:00,42.84,43.22,42.82,43.03,1104500.0,27.5683,27.8128,27.5554,27.6906,1104500.0
2011-06-01 10:25:00,43.03,43.06,42.96,42.98,584100.0,27.6906,27.7099,27.6455,27.6584,584100.0
2011-06-01 10:30:00,42.98,43.02,42.78,42.84,586900.0,27.6584,27.6841,27.5297,27.5683,586900.0
2011-06-01 10:35:00,42.83,42.97,42.81,42.85,268300.0,27.5619,27.652,27.549,27.5747,268300.0
2011-06-01 10:40:00,42.84,42.85,42.76,42.8,295000.0,27.5683,27.5747,27.5168,27.5426,295000.0
2011-06-01 10:45:00,42.79,42.9,42.75,42.89,256900.0,27.5361,27.6069,27.5104,27.6005,256900.0
2011-06-01 10:50:00,42.88,42.96,42.8,42.93,234900.0,27.594,27.6455,27.5426,27.6262,234900.0
2011-06-01 10:55:00,42.92,43.05,42.88,43.05,248700.0,27.6198,27.7034,27.594,27.7034,248700.0
2011-06-01 11:00:00,43.05,43.05,42.82,42.92,251200.0,27.7034,27.7034,27.5554,27.6198,251200.0
2011-06-01 11:05:00,42.93,42.98,42.88,42.97,121900.0,27.6262,27.6584,27.594,27.652,121900.0
2011-06-01 11:10:00,42.96,42.99,42.87,42.89,169800.0,27.6455,27.6648,27.5876,27.6005,169800.0
2011-06-01 11:15:00,42.88,42.92,42.88,42.91,141900.0,27.594,27.6198,27.594,27.6134,141900.0
2011-06-01 11:20:00,42.91,42.91,42.67,42.69,311800.0,27.6134,27.6134,27.4589,27.4718,311800.0
2011-06-01 11:25:00,42.68,42.81,42.59,42.81,210500.0,27.4653,27.549,27.4074,27.549,210500.0
2011-06-01 11:30:00,42.8,42.85,42.69,42.72,131600.0,27.5426,27.5747,27.4718,27.4911,131600.0
2011-06-01 11:35:00,42.72,42.74,42.67,42.69,147300.0,27.4911,27.504,27.4589,27.4718,147300.0
2011-06-01 11:40:00,42.69,42.7,42.56,42.61,234500.0,27.4718,27.4782,27.3881,27.4203,234500.0
2011-06-01 11:45:00,42.61,42.65,42.52,42.62,202000.0,27.4203,27.446,27.3624,27.4267,202000.0
2011-06-01 11:50:00,42.62,42.66,42.6,42.6,129900.0,27.4267,27.4525,27.4139,27.4139,129900.0
2011-06-01 11:55:00,42.61,42.68,42.6,42.62,86200.0,27.4203,27.4653,27.4139,27.4267,86200.0
2011-06-01 12:00:00,42.62,42.7,42.62,42.62,96000.0,27.4267,27.4782,27.4267,27.4267,96000.0
2011-06-01 12:05:00,42.62,42.62,42.54,42.55,178000.0,27.4267,27.4267,27.3752,27.3817,178000.0
2011-06-01 12:10:00,42.55,42.55,42.46,42.5,201600.0,27.3817,27.3817,27.3238,27.3495,201600.0
2011-06-01 12:15:00,42.48,42.55,42.48,42.53,129100.0,27.3366,27.3817,27.3366,27.3688,129100.0
2011-06-01 12:20:00,42.53,42.64,42.51,42.64,125800.0,27.3688,27.4396,27.3559,27.4396,125800.0
2011-06-01 12:25:00,42.64,42.68,42.61,42.64,102500.0,27.4396,27.4653,27.4203,27.4396,102500.0
2011-06-01 12:30:00,42.64,42.68,42.61,42.62,95900.0,27.4396,27.4653,27.4203,27.4267,95900.0
2011-06-01 12:35:00,42.62,42.65,42.57,42.61,105700.0,27.4267,27.446,27.3946,27.4203,105700.0
2011-06-01 12:40:00,42.61,42.64,42.56,42.57,81800.0,27.4203,27.4396,27.3881,27.3946,81800.0
2011-06-01 12:45:00,42.57,42.58,42.51,42.51,67800.0,27.3946,27.401,27.3559,27.3559,67800.0
2011-06-01 12:50:00,42.51,42.51,42.4,42.43,170700.0,27.3559,27.3559,27.2852,27.3045,170700.0
2011-06-01 12:55:00,42.43,42.44,42.38,42.44,129300.0,27.3045,27.3109,27.2723,27.3109,129300.0
2011-06-01 13:00:00,42.44,42.56,42.44,42.53,92100.0,27.3109,27.3881,27.3109,27.3688,92100.0
2011-06-01 13:05:00,42.54,42.57,42.39,42.42,101600.0,27.3752,27.3946,27.2787,27.298,101600.0
2011-06-01 13:10:00,42.41,42.52,42.36,42.5,271000.0,27.2916,27.3624,27.2594,27.3495,271000.0
2011-06-01 13:15:00,42.49,42.66,42.48,42.62,219600.0,27.3431,27.4525,27.3366,27.4267,219600.0
2011-06-01 13:20:00,42.61,42.75,42.6,42.74,272900.0,27.4203,27.5104,27.4139,27.504,272900.0
2011-06-01 13:25:00,42.74,42.75,42.58,42.65,114900.0,27.504,27.5104,27.401,27.446,114900.0
2011-06-01 13:30:00,42.64,42.64,42.55,42.56,114300.0,27.4396,27.4396,27.3817,27.3881,114300.0
2011-06-01 13:35:00,42.56,42.73,42.55,42.69,85800.0,27.3881,27.4975,27.3817,27.4718,85800.0
2011-06-01 13:40:00,42.69,42.72,42.66,42.7,96400.0,27.4718,27.4911,27.4525,27.4782,96400.0
2011-06-01 13:45:00,42.7,42.74,42.6,42.6,117900.0,27.4782,27.504,27.4139,27.4139,117900.0
2011-06-01 13:50:00,42.61,42.61,42.56,42.57,71100.0,27.4203,27.4203,27.3881,27.3946,71100.0
2011-06-01 13:55:00,42.56,42.73,42.56,42.67,115800.0,27.3881,27.4975,27.3881,27.4589,115800.0
2011-06-01 14:00:00,42.67,42.7,42.59,42.59,91000.0,27.4589,27.4782,27.4074,27.4074,91000.0
2011-06-01 14:05:00,42.59,42.62,42.58,42.61,119600.0,27.4074,27.4267,27.401,27.4203,119600.0
2011-06-01 14:10:00,42.61,42.72,42.6,42.65,265500.0,27.4203,27.4911,27.4139,27.446,265500.0
2011-06-01 14:15:00,42.65,42.77,42.64,42.77,173900.0,27.446,27.5233,27.4396,27.5233,173900.0
2011-06-01 14:20:00,42.77,42.8,42.66,42.69,193000.0,27.5233,27.5426,27.4525,27.4718,193000.0
2011-06-01 14:25:00,42.69,42.69,42.6,42.6,67900.0,27.4718,27.4718,27.4139,27.4139,67900.0
2011-06-01 14:30:00,42.61,42.61,42.47,42.51,260000.0,27.4203,27.4203,27.3302,27.3559,260000.0
2011-06-01 14:35:00,42.51,42.55,42.49,42.53,154100.0,27.3559,27.3817,27.3431,27.3688,154100.0
2011-06-01 14:40:00,42.54,42.58,42.53,42.56,113100.0,27.3752,27.401,27.3688,27.3881,113100.0
2011-06-01 14:45:00,42.55,42.59,42.49,42.54,189200.0,27.3817,27.4074,27.3431,27.3752,189200.0
2011-06-01 14:50:00,42.54,42.56,42.48,42.49,121300.0,27.3752,27.3881,27.3366,27.3431,121300.0
2011-06-01 14:55:00,42.48,42.53,42.48,42.51,125900.0,27.3366,27.3688,27.3366,27.3559,125900.0
2011-06-01 15:00:00,42.51,42.6,42.5,42.6,121900.0,27.3559,27.4139,27.3495,27.4139,121900.0
2011-06-01 15:05:00,42.6,42.66,42.58,42.63,170900.0,27.4139,27.4525,27.401,27.4332,170900.0
2011-06-01 15:10:00,42.62,42.63,42.52,42.52,91600.0,27.4267,27.4332,27.3624,27.3624,91600.0
2011-06-01 15:15:00,42.52,42.56,42.49,42.54,132300.0,27.3624,27.3881,27.3431,27.3752,132300.0
2011-06-01 15:20:00,42.54,42.54,42.26,42.27,268900.0,27.3752,27.3752,27.1951,27.2015,268900.0
2011-06-01 15:25:00,42.26,42.28,42.16,42.28,230700.0,27.1951,27.2079,27.1307,27.2079,230700.0
2011-06-01 15:30:00,42.27,42.33,42.24,42.32,239000.0,27.2015,27.2401,27.1822,27.2337,239000.0
2011-06-01 15:35:00,42.33,42.34,42.29,42.3,163400.0,27.2401,27.2465,27.2144,27.2208,163400.0
2011-06-01 15:40:00,42.3,42.3,42.05,42.05,313300.0,27.2208,27.2208,27.0599,27.0599,313300.0
2011-06-01 15:45:00,42.04,42.1,41.93,41.95,433100.0,27.0535,27.0921,26.9827,26.9956,433100.0
2011-06-01 15:50:00,41.96,42.01,41.93,42.01,450900.0,27.002,27.0342,26.9827,27.0342,450900.0
2011-06-01 15:55:00,42.0,42.02,41.97,41.98,535900.0,27.0277,27.0406,27.0084,27.0149,535900.0
2011-06-02 09:30:00,41.89,42.02,41.66,41.88,614900.0,26.957,27.0406,26.809,26.9505,614900.0
2011-06-02 09:35:00,41.88,41.88,41.64,41.64,451400.0,26.9505,26.9505,26.7961,26.7961,451400.0
2011-06-02 09:40:00,41.63,41.65,41.45,41.45,489100.0,26.7896,26.8025,26.6738,26.6738,489100.0
2011-06-02 09:45:00,41.45,41.56,41.4,41.55,288600.0,26.6738,26.7446,26.6416,26.7382,288600.0
2011-06-02 09:50:00,41.53,41.88,41.52,41.87,381800.0,26.7253,26.9505,26.7189,26.9441,381800.0
2011-06-02 09:55:00,41.88,42.23,41.86,42.18,423900.0,26.9505,27.1758,26.9377,27.1436,423900.0
2011-06-02 10:00:00,42.18,42.31,42.13,42.31,374400.0,27.1436,27.2272,27.1114,27.2272,374400.0
2011-06-02 10:05:00,42.29,42.33,42.22,42.28,282200.0,27.2144,27.2401,27.1693,27.2079,282200.0
2011-06-02 10:10:00,42.29,42.63,42.29,42.59,609800.0,27.2144,27.4332,27.2144,27.4074,609800.0
2011-06-02 10:15:00,42.58,42.58,42.3,42.37,413300.0,27.401,27.401,27.2208,27.2659,413300.0
2011-06-02 10:20:00,42.38,42.39,42.11,42.13,365800.0,27.2723,27.2787,27.0985,27.1114,365800.0
2011-06-02 10:25:00,42.13,42.23,42.07,42.22,299800.0,27.1114,27.1758,27.0728,27.1693,299800.0
2011-06-02 10:30:00,42.22,42.37,42.16,42.35,211500.0,27.1693,27.2659,27.1307,27.253,211500.0
2011-06-02 10:35:00,42.36,42.36,42.22,42.34,138300.0,27.2594,27.2594,27.1693,27.2465,138300.0
2011-06-02 10:40:00,42.35,42.42,42.16,42.26,258400.0,27.253,27.298,27.1307,27.1951,258400.0
2011-06-02 10:45:00,42.25,42.28,42.21,42.26,111500.0,27.1886,27.2079,27.1629,27.1951,111500.0
2011-06-02 10:50:00,42.26,42.27,42.15,42.24,121800.0,27.1951,27.2015,27.1243,27.1822,121800.0
2011-06-02 10:55:00,42.24,42.24,42.09,42.1,134400.0,27.1822,27.1822,27.0857,27.0921,134400.0
2011-06-02 11:00:00,42.09,42.09,41.99,42.08,244100.0,27.0857,27.0857,27.0213,27.0792,244100.0
2011-06-02 11:05:00,42.07,42.08,41.89,41.91,161100.0,27.0728,27.0792,26.957,26.9698,161100.0
2011-06-02 11:10:00,41.91,41.95,41.85,41.9,123200.0,26.9698,26.9956,26.9312,26.9634,123200.0
2011-06-02 11:15:00,41.89,41.95,41.85,41.91,108300.0,26.957,26.9956,26.9312,26.9698,108300.0
2011-06-02 11:20:00,41.91,41.98,41.82,41.84,164000.0,26.9698,27.0149,26.9119,26.9248,164000.0
2011-06-02 11:25:00,41.84,41.84,41.71,41.73,187100.0,26.9248,26.9248,26.8411,26.854,187100.0
2011-06-02 11:30:00,41.74,41.77,41.58,41.6,257700.0,26.8604,26.8797,26.7575,26.7703,257700.0
2011-06-02 11:35:00,41.61,41.65,41.57,41.58,114800.0,26.7768,26.8025,26.751,26.7575,114800.0
2011-06-02 11:40:00,41.57,41.64,41.52,41.64,116300.0,26.751,26.7961,26.7189,26.7961,116300.0
2011-06-02 11:45:00,41.63,41.67,41.45,41.48,248100.0,26.7896,26.8154,26.6738,26.6931,248100.0
2011-06-02 11:50:00,41.48,41.64,41.45,41.6,326900.0,26.6931,26.7961,26.6738,26.7703,326900.0
2011-06-02 11:55:00,41.6,41.66,41.53,41.53,250200.0,26.7703,26.809,26.7253,26.7253,250200.0
2011-06-02 12:00:00,41.54,41.54,41.48,41.5,175500.0,26.7317,26.7317,26.6931,26.706,175500.0
2011-06-02 12:05:00,41.51,41.58,41.48,41.58,138500.0,26.7124,26.7575,26.6931,26.7575,138500.0
2011-06-02 12:10:00,41.58,41.63,41.56,41.56,164900.0,26.7575,26.7896,26.7446,26.7446,164900.0
2011-06-02 12:15:00,41.57,41.8,41.57,41.78,214000.0,26.751,26.899,26.751,26.8862,214000.0
2011-06-02 12:20:00,41.78,41.85,41.76,41.81,118000.0,26.8862,26.9312,26.8733,26.9055,118000.0
2011-06-02 12:25:00,41.81,41.81,41.76,41.79,149500.0,26.9055,26.9055,26.8733,26.8926,149500.0
2011-06-02 12:30:00,41.79,41.8,41.74,41.75,70500.0,26.8926,26.899,26.8604,26.8669,70500.0
2011-06-02 12:35:00,41.75,41.79,41.74,41.79,95100.0,26.8669,26.8926,26.8604,26.8926,95100.0
2011-06-02 12:40:00,41.8,41.96,41.77,41.93,101900.0,26.899,27.002,26.8797,26.9827,101900.0
2011-06-02 12:45:00,41.92,41.95,41.83,41.95,97600.0,26.9763,26.9956,26.9184,26.9956,97600.0
2011-06-02 12:50:00,41.95,42.12,41.95,42.05,179200.0,26.9956,27.105,26.9956,27.0599,179200.0
2011-06-02 12:55:00,42.05,42.05,41.97,42.04,119400.0,27.0599,27.0599,27.0084,27.0535,119400.0
2011-06-02 13:00:00,42.04,42.13,42.04,42.06,81600.0,27.0535,27.1114,27.0535,27.0664,81600.0
2011-06-02 13:05:00,42.05,42.16,42.05,42.09,102200.0,27.0599,27.1307,27.0599,27.0857,102200.0
2011-06-02 13:10:00,42.09,42.09,42.05,42.06,104600.0,27.0857,27.0857,27.0599,27.0664,104600.0
2011-06-02 13:15:00,42.05,42.12,42.05,42.11,81200.0,27.0599,27.105,27.0599,27.0985,81200.0
2011-06-02 13:20:00,42.1,42.13,42.08,42.11,52600.0,27.0921,27.1114,27.0792,27.0985,52600.0
2011-06-02 13:25:00,42.1,42.21,42.1,42.21,133600.0,27.0921,27.1629,27.0921,27.1629,133600.0
2011-06-02 13:30:00,42.2,42.26,42.12,42.16,198900.0,27.1565,27.1951,27.105,27.1307,198900.0
2011-06-02 13:35:00,42.16,42.17,42.08,42.1,67500.0,27.1307,27.1371,27.0792,27.0921,67500.0
2011-06-02 13:40:00,42.1,42.17,42.09,42.14,76400.0,27.0921,27.1371,27.0857,27.1178,76400.0
2011-06-02 13:45:00,42.14,42.15,42.05,42.07,145100.0,27.1178,27.1243,27.0599,27.0728,145100.0
2011-06-02 13:50:00,42.06,42.12,41.99,42.12,147900.0,27.0664,27.105,27.0213,27.105,147900.0
2011-06-02 13:55:00,42.12,42.33,42.11,42.3,217300.0,27.105,27.2401,27.0985,27.2208,217300.0
2011-06-02 14:00:00,42.29,42.34,42.25,42.3,142500.0,27.2144,27.2465,27.1886,27.2208,142500.0
2011-06-02 14:05:00,42.31,42.31,42.22,42.23,76600.0,27.2272,27.2272,27.1693,27.1758,76600.0
2011-06-02 14:10:00,42.24,42.4,42.23,42.4,120200.0,27.1822,27.2852,27.1758,27.2852,120200.0
2011-06-02 14:15:00,42.39,42.42,42.2,42.29,168900.0,27.2787,27.298,27.1565,27.2144,168900.0
2011-06-02 14:20:00,42.3,42.3,42.21,42.26,87300.0,27.2208,27.2208,27.1629,27.1951,87300.0
2011-06-02 14:25:00,42.26,42.33,42.25,42.29,90700.0,27.1951,27.2401,27.1886,27.2144,90700.0
2011-06-02 14:30:00,42.28,42.34,42.27,42.34,72100.0,27.2079,27.2465,27.2015,27.2465,72100.0
2011-06-02 14:35:00,42.33,42.35,42.3,42.33,51500.0,27.2401,27.253,27.2208,27.2401,51500.0
2011-06-02 14:40:00,42.33,42.36,42.31,42.31,66200.0,27.2401,27.2594,27.2272,27.2272,66200.0
2011-06-02 14:45:00,42.3,42.42,42.28,42.41,96500.0,27.2208,27.298,27.2079,27.2916,96500.0
2011-06-02 14:50:00,42.4,42.45,42.4,42.45,103400.0,27.2852,27.3173,27.2852,27.3173,103400.0
2011-06-02 14:55:00,42.45,42.46,42.4,42.45,112100.0,27.3173,27.3238,27.2852,27.3173,112100.0
2011-06-02 15:00:00,42.45,42.51,42.4,42.46,198100.0,27.3173,27.3559,27.2852,27.3238,198100.0
2011-06-02 15:05:00,42.46,42.5,42.36,42.36,77400.0,27.3238,27.3495,27.2594,27.2594,77400.0
2011-06-02 15:10:00,42.36,42.39,42.35,42.38,70400.0,27.2594,27.2787,27.253,27.2723,70400.0
2011-06-02 15:15:00,42.37,42.4,42.32,42.33,107600.0,27.2659,27.2852,27.2337,27.2401,107600.0
2011-06-02 15:20:00,42.33,42.33,42.3,42.31,86900.0,27.2401,27.2401,27.2208,27.2272,86900.0
2011-06-02 15:25:00,42.3,42.36,42.3,42.33,163300.0,27.2208,27.2594,27.2208,27.2401,163300.0
2011-06-02 15:30:00,42.33,42.39,42.24,42.28,255400.0,27.2401,27.2787,27.1822,27.2079,255400.0
2011-06-02 15:35:00,42.28,42.28,42.11,42.14,216000.0,27.2079,27.2079,27.0985,27.1178,216000.0
2011-06-02 15:40:00,42.15,42.23,42.15,42.18,117400.0,27.1243,27.1758,27.1243,27.1436,117400.0
2011-06-02 15:45:00,42.18,42.22,42.12,42.15,136400.0,27.1436,27.1693,27.105,27.1243,136400.0
2011-06-02 15:50:00,42.15,42.15,42.09,42.12,198300.0,27.1243,27.1243,27.0857,27.105,198300.0
2011-06-02 15:55:00,42.11,42.2,42.11,42.2,310900.0,27.0985,27.1565,27.0985,27.1565,310900.0
2011-06-03 09:30:00,41.74,41.83,41.3,41.62,684200.0,26.8604,26.9184,26.5773,26.7832,684200.0
2011-06-03 09:35:00,41.6,41.78,41.56,41.63,434500.0,26.7703,26.8862,26.7446,26.7896,434500.0
2011-06-03 09:40:00,41.62,42.18,41.56,42.05,428600.0,26.7832,27.1436,26.7446,27.0599,428600.0
2011-06-03 09:45:00,42.04,42.05,41.72,41.95,349200.0,27.0535,27.0599,26.8476,26.9956,349200.0
2011-06-03 09:50:00,41.95,42.0,41.78,41.92,253400.0,26.9956,27.0277,26.8862,26.9763,253400.0
2011-06-03 09:55:00,41.92,41.96,41.8,41.84,252700.0,26.9763,27.002,26.899,26.9248,252700.0
2011-06-03 10:00:00,41.83,42.22,41.83,42.2,308900.0,26.9184,27.1693,26.9184,27.1565,308900.0
2011-06-03 10:05:00,42.2,42.4,42.14,42.4,383800.0,27.1565,27.2852,27.1178,27.2852,383800.0
2011-06-03 10:10:00,42.4,42.44,42.29,42.31,351200.0,27.2852,27.3109,27.2144,27.2272,351200.0
2011-06-03 10:15:00,42.31,42.34,42.18,42.23,151900.0,27.2272,27.2465,27.1436,27.1758,151900.0
2011-06-03 10:20:00,42.23,42.33,42.2,42.31,90200.0,27.1758,27.2401,27.1565,27.2272,90200.0
2011-06-03 10:25:00,42.31,42.44,42.29,42.43,286100.0,27.2272,27.3109,27.2144,27.3045,286100.0
2011-06-03 10:30:00,42.43,42.45,42.38,42.44,198900.0,27.3045,27.3173,27.2723,27.3109,198900.0
2011-06-03 10:35:00,42.44,42.55,42.42,42.45,322100.0,27.3109,27.3817,27.298,27.3173,322100.0
2011-06-03 10:40:00,42.45,42.45,42.37,42.43,181800.0,27.3173,27.3173,27.2659,27.3045,181800.0
2011-06-03 10:45:00,42.43,42.54,42.37,42.38,161200.0,27.3045,27.3752,27.2659,27.2723,161200.0
2011-06-03 10:50:00,42.37,42.46,42.36,42.43,119700.0,27.2659,27.3238,27.2594,27.3045,119700.0
2011-06-03 10:55:00,42.43,42.45,42.36,42.44,134800.0,27.3045,27.3173,27.2594,27.3109,134800.0
2011-06-03 11:00:00,42.45,42.55,42.4,42.54,159500.0,27.3173,27.3817,27.2852,27.3752,159500.0
2011-06-03 11:05:00,42.53,42.53,42.37,42.42,170200.0,27.3688,27.3688,27.2659,27.298,170200.0
2011-06-03 11:10:00,42.42,42.49,42.39,42.47,113300.0,27.298,27.3431,27.2787,27.3302,113300.0
2011-06-03 11:15:00,42.47,42.5,42.38,42.42,198300.0,27.3302,27.3495,27.2723,27.298,198300.0
2011-06-03 11:20:00,42.41,42.57,42.41,42.5,177400.0,27.2916,27.3946,27.2916,27.3495,177400.0
2011-06-03 11:25:00,42.5,42.53,42.37,42.37,209200.0,27.3495,27.3688,27.2659,27.2659,209200.0
2011-06-03 11:30:00,42.38,42.42,42.36,42.36,80700.0,27.2723,27.298,27.2594,27.2594,80700.0
2011-06-03 11:35:00,42.37,42.37,42.24,42.26,208700.0,27.2659,27.2659,27.1822,27.1951,208700.0
2011-06-03 11:40:00,42.26,42.33,42.2,42.32,169400.0,27.1951,27.2401,27.1565,27.2337,169400.0
2011-06-03 11:45:00,42.32,42.33,42.28,42.32,116600.0,27.2337,27.2401,27.2079,27.2337,116600.0
2011-06-03 11:50:00,42.32,42.38,42.28,42.36,181200.0,27.2337,27.2723,27.2079,27.2594,181200.0
2011-06-03 11:55:00,42.36,42.45,42.36,42.45,71300.0,27.2594,27.3173,27.2594,27.3173,71300.0
2011-06-03 12:00:00,42.44,42.53,42.38,42.39,150600.0,27.3109,27.3688,27.2723,27.2787,150600.0
2011-06-03 12:05:00,42.39,42.47,42.38,42.43,89700.0,27.2787,27.3302,27.2723,27.3045,89700.0
2011-06-03 12:10:00,42.42,42.46,42.4,42.4,46700.0,27.298,27.3238,27.2852,27.2852,46700.0
2011-06-03 12:15:00,42.41,42.44,42.39,42.44,66800.0,27.2916,27.3109,27.2787,27.3109,66800.0
2011-06-03 12:20:00,42.44,42.55,42.43,42.51,245500.0,27.3109,27.3817,27.3045,27.3559,245500.0
2011-06-03 12:25:00,42.52,42.53,42.44,42.45,63200.0,27.3624,27.3688,27.3109,27.3173,63200.0
2011-06-03 12:30:00,42.44,42.48,42.37,42.47,169600.0,27.3109,27.3366,27.2659,27.3302,169600.0
2011-06-03 12:35:00,42.47,42.57,42.42,42.52,187200.0,27.3302,27.3946,27.298,27.3624,187200.0
2011-06-03 12:40:00,42.52,42.68,42.52,42.68,177300.0,27.3624,27.4653,27.3624,27.4653,177300.0
2011-06-03 12:45:00,42.69,42.76,42.68,42.72,273500.0,27.4718,27.5168,27.4653,27.4911,273500.0
2011-06-03 12:50:00,42.72,42.72,42.64,42.71,137300.0,27.4911,27.4911,27.4396,27.4846,137300.0
2011-06-03 12:55:00,42.7,42.73,42.63,42.71,129000.0,27.4782,27.4975,27.4332,27.4846,129000.0
2011-06-03 13:00:00,42.7,42.71,42.66,42.66,114800.0,27.4782,27.4846,27.4525,27.4525,114800.0
2011-06-03 13:05:00,42.66,42.71,42.65,42.65,71400.0,27.4525,27.4846,27.446,27.446,71400.0
2011-06-03 13:10:00,42.65,42.68,42.63,42.63,159500.0,27.446,27.4653,27.4332,27.4332,159500.0
2011-06-03 13:15:00,42.63,42.67,42.63,42.65,81100.0,27.4332,27.4589,27.4332,27.446,81100.0
2011-06-03 13:20:00,42.65,42.69,42.6,42.63,157800.0,27.446,27.4718,27.4139,27.4332,157800.0
2011-06-03 13:25:00,42.63,42.64,42.51,42.55,148900.0,27.4332,27.4396,27.3559,27.3817,148900.0
2011-06-03 13:30:00,42.55,42.56,42.44,42.5,187200.0,27.3817,27.3881,27.3109,27.3495,187200.0
2011-06-03 13:35:00,42.5,42.55,42.49,42.5,88600.0,27.3495,27.3817,27.3431,27.3495,88600.0
2011-06-03 13:40:00,42.5,42.57,42.49,42.56,88300.0,27.3495,27.3946,27.3431,27.3881,88300.0
2011-06-03 13:45:00,42.55,42.56,42.52,42.52,32400.0,27.3817,27.3881,27.3624,27.3624,32400.0
2011-06-03 13:50:00,42.53,42.59,42.51,42.58,69800.0,27.3688,27.4074,27.3559,27.401,69800.0
2011-06-03 13:55:00,42.59,42.61,42.48,42.5,93000.0,27.4074,27.4203,27.3366,27.3495,93000.0
2011-06-03 14:00:00,42.49,42.5,42.44,42.48,194600.0,27.3431,27.3495,27.3109,27.3366,194600.0
2011-06-03 14:05:00,42.48,42.51,42.46,42.47,114400.0,27.3366,27.3559,27.3238,27.3302,114400.0
2011-06-03 14:10:00,42.46,42.47,42.41,42.46,160000.0,27.3238,27.3302,27.2916,27.3238,160000.0
2011-06-03 14:15:00,42.46,42.56,42.46,42.56,125100.0,27.3238,27.3881,27.3238,27.3881,125100.0
2011-06-03 14:20:00,42.56,42.57,42.52,42.54,163200.0,27.3881,27.3946,27.3624,27.3752,163200.0
2011-06-03 14:25:00,42.55,42.6,42.53,42.53,83900.0,27.3817,27.4139,27.3688,27.3688,83900.0
2011-06-03 14:30:00,42.53,42.6,42.51,42.52,210600.0,27.3688,27.4139,27.3559,27.3624,210600.0
2011-06-03 14:35:00,42.52,42.54,42.45,42.46,117200.0,27.3624,27.3752,27.3173,27.3238,117200.0
2011-06-03 14:40:00,42.46,42.59,42.45,42.57,97200.0,27.3238,27.4074,27.3173,27.3946,97200.0
2011-06-03 14:45:00,42.56,42.6,42.56,42.6,147300.0,27.3881,27.4139,27.3881,27.4139,147300.0
2011-06-03 14:50:00,42.6,42.62,42.53,42.55,130900.0,27.4139,27.4267,27.3688,27.3817,130900.0
2011-06-03 14:55:00,42.54,42.57,42.34,42.35,218500.0,27.3752,27.3946,27.2465,27.253,218500.0
2011-06-03 15:00:00,42.36,42.38,42.27,42.29,246600.0,27.2594,27.2723,27.2015,27.2144,246600.0
2011-06-03 15:05:00,42.29,42.3,42.15,42.16,354200.0,27.2144,27.2208,27.1243,27.1307,354200.0
2011-06-03 15:10:00,42.17,42.18,42.07,42.17,327400.0,27.1371,27.1436,27.0728,27.1371,327400.0
2011-06-03 15:15:00,42.17,42.2,42.04,42.04,162000.0,27.1371,27.1565,27.0535,27.0535,162000.0
2011-06-03 15:20:00,42.03,42.1,42.0,42.07,225700.0,27.0471,27.0921,27.0277,27.0728,225700.0
2011-06-03 15:25:00,42.07,42.07,42.0,42.03,199200.0,27.0728,27.0728,27.0277,27.0471,199200.0
2011-06-03 15:30:00,42.02,42.12,42.01,42.08,186000.0,27.0406,27.105,27.0342,27.0792,186000.0
2011-06-03 15:35:00,42.08,42.17,42.06,42.16,150900.0,27.0792,27.1371,27.0664,27.1307,150900.0
2011-06-03 15:40:00,42.16,42.22,42.15,42.18,234100.0,27.1307,27.1693,27.1243,27.1436,234100.0
2011-06-03 15:45:00,42.17,42.23,42.12,42.16,236200.0,27.1371,27.1758,27.105,27.1307,236200.0
2011-06-03 15:50:00,42.16,42.16,42.04,42.05,236100.0,27.1307,27.1307,27.0535,27.0599,236100.0
2011-06-03 15:55:00,42.05,42.15,42.04,42.09,364400.0,27.0599,27.1243,27.0535,27.0857,364400.0
2011-06-06 09:30:00,41.79,42.41,41.79,42.28,406900.0,26.8926,27.2916,26.8926,27.2079,406900.0
2011-06-06 09:35:00,42.28,42.65,42.28,42.62,366400.0,27.2079,27.446,27.2079,27.4267,366400.0
2011-06-06 09:40:00,42.64,42.68,42.31,42.39,396900.0,27.4396,27.4653,27.2272,27.2787,396900.0
2011-06-06 09:45:00,42.39,42.41,42.13,42.15,319200.0,27.2787,27.2916,27.1114,27.1243,319200.0
2011-06-06 09:50:00,42.14,42.14,42.03,42.07,329100.0,27.1178,27.1178,27.0471,27.0728,329100.0
2011-06-06 09:55:00,42.06,42.07,41.83,42.03,395200.0,27.0664,27.0728,26.9184,27.0471,395200.0
2011-06-06 10:00:00,42.03,42.12,41.95,41.95,275100.0,27.0471,27.105,26.9956,26.9956,275100.0
2011-06-06 10:05:00,41.95,41.96,41.56,41.6,461100.0,26.9956,27.002,26.7446,26.7703,461100.0
2011-06-06 10:10:00,41.6,41.79,41.59,41.72,246400.0,26.7703,26.8926,26.7639,26.8476,246400.0
2011-06-06 10:15:00,41.72,41.74,41.54,41.58,226600.0,26.8476,26.8604,26.7317,26.7575,226600.0
2011-06-06 10:20:00,41.58,41.72,41.52,41.71,293700.0,26.7575,26.8476,26.7189,26.8411,293700.0
2011-06-06 10:25:00,41.71,41.9,41.71,41.89,278100.0,26.8411,26.9634,26.8411,26.957,278100.0
2011-06-06 10:30:00,41.89,41.99,41.76,41.78,225000.0,26.957,27.0213,26.8733,26.8862,225000.0
2011-06-06 10:35:00,41.78,41.79,41.61,41.62,180000.0,26.8862,26.8926,26.7768,26.7832,180000.0
2011-06-06 10:40:00,41.61,41.64,41.52,41.53,262400.0,26.7768,26.7961,26.7189,26.7253,262400.0
2011-06-06 10:45:00,41.52,41.55,41.2,41.24,504000.0,26.7189,26.7382,26.5129,26.5387,504000.0
2011-06-06 10:50:00,41.24,41.36,41.22,41.25,340300.0,26.5387,26.6159,26.5258,26.5451,340300.0
2011-06-06 10:55:00,41.25,41.37,41.2,41.3,235700.0,26.5451,26.6223,26.5129,26.5773,235700.0
2011-06-06 11:00:00,41.31,41.31,41.2,41.2,265200.0,26.5837,26.5837,26.5129,26.5129,265200.0
2011-06-06 11:05:00,41.21,41.36,41.15,41.31,267500.0,26.5194,26.6159,26.4808,26.5837,267500.0
2011-06-06 11:10:00,41.3,41.43,41.3,41.4,255500.0,26.5773,26.6609,26.5773,26.6416,255500.0
2011-06-06 11:15:00,41.4,41.5,41.31,41.32,222100.0,26.6416,26.706,26.5837,26.5902,222100.0
2011-06-06 11:20:00,41.31,41.54,41.31,41.54,164800.0,26.5837,26.7317,26.5837,26.7317,164800.0
2011-06-06 11:25:00,41.53,41.6,41.52,41.58,138400.0,26.7253,26.7703,26.7189,26.7575,138400.0
2011-06-06 11:30:00,41.58,41.66,41.5,41.61,186300.0,26.7575,26.809,26.706,26.7768,186300.0
2011-06-06 11:35:00,41.62,41.75,41.61,41.75,136100.0,26.7832,26.8669,26.7768,26.8669,136100.0
2011-06-06 11:40:00,41.75,41.77,41.64,41.68,175900.0,26.8669,26.8797,26.7961,26.8218,175900.0
2011-06-06 11:45:00,41.68,41.7,41.62,41.65,76800.0,26.8218,26.8347,26.7832,26.8025,76800.0
2011-06-06 11:50:00,41.65,41.66,41.55,41.65,99300.0,26.8025,26.809,26.7382,26.8025,99300.0
2011-06-06 11:55:00,41.65,41.71,41.62,41.66,79100.0,26.8025,26.8411,26.7832,26.809,79100.0
2011-06-06 12:00:00,41.65,41.65,41.51,41.52,76300.0,26.8025,26.8025,26.7124,26.7189,76300.0
2011-06-06 12:05:00,41.52,41.52,41.45,41.52,113400.0,26.7189,26.7189,26.6738,26.7189,113400.0
2011-06-06 12:10:00,41.53,41.54,41.4,41.44,116400.0,26.7253,26.7317,26.6416,26.6674,116400.0
2011-06-06 12:15:00,41.45,41.45,41.4,41.41,56100.0,26.6738,26.6738,26.6416,26.6481,56100.0
2011-06-06 12:20:00,41.41,41.47,41.4,41.42,51800.0,26.6481,26.6867,26.6416,26.6545,51800.0
2011-06-06 12:25:00,41.41,41.45,41.4,41.44,31500.0,26.6481,26.6738,26.6416,26.6674,31500.0
2011-06-06 12:30:00,41.44,41.45,41.36,41.38,108600.0,26.6674,26.6738,26.6159,26.6288,108600.0
2011-06-06 12:35:00,41.37,41.37,41.29,41.34,124600.0,26.6223,26.6223,26.5709,26.603,124600.0
2011-06-06 12:40:00,41.33,41.34,41.25,41.26,83200.0,26.5966,26.603,26.5451,26.5515,83200.0
2011-06-06 12:45:00,41.26,41.27,41.19,41.22,86900.0,26.5515,26.558,26.5065,26.5258,86900.0
2011-06-06 12:50:00,41.21,41.28,41.2,41.26,63700.0,26.5194,26.5644,26.5129,26.5515,63700.0
2011-06-06 12:55:00,41.27,41.37,41.27,41.37,102200.0,26.558,26.6223,26.558,26.6223,102200.0
2011-06-06 13:00:00,41.37,41.39,41.26,41.26,142800.0,26.6223,26.6352,26.5515,26.5515,142800.0
2011-06-06 13:05:00,41.26,41.32,41.26,41.31,46500.0,26.5515,26.5902,26.5515,26.5837,46500.0
2011-06-06 13:10:00,41.3,41.43,41.3,41.43,66500.0,26.5773,26.6609,26.5773,26.6609,66500.0
2011-06-06 13:15:00,41.43,41.45,41.34,41.38,120600.0,26.6609,26.6738,26.603,26.6288,120600.0
2011-06-06 13:20:00,41.38,41.39,41.3,41.32,93200.0,26.6288,26.6352,26.5773,26.5902,93200.0
2011-06-06 13:25:00,41.31,41.32,41.22,41.31,89900.0,26.5837,26.5902,26.5258,26.5837,89900.0
2011-06-06 13:30:00,41.31,41.31,41.15,41.16,150100.0,26.5837,26.5837,26.4808,26.4872,150100.0
2011-06-06 13:35:00,41.17,41.25,41.17,41.24,87800.0,26.4936,26.5451,26.4936,26.5387,87800.0
2011-06-06 13:40:00,41.23,41.23,41.12,41.12,95200.0,26.5322,26.5322,26.4615,26.4615,95200.0
2011-06-06 13:45:00,41.12,41.16,41.06,41.13,214100.0,26.4615,26.4872,26.4228,26.4679,214100.0
2011-06-06 13:50:00,41.12,41.17,41.11,41.12,68000.0,26.4615,26.4936,26.455,26.4615,68000.0
2011-06-06 13:55:00,41.12,41.12,41.01,41.04,172300.0,26.4615,26.4615,26.3907,26.41,172300.0
2011-06-06 14:00:00,41.04,41.09,41.04,41.05,89400.0,26.41,26.4421,26.41,26.4164,89400.0
2011-06-06 14:05:00,41.05,41.06,40.95,41.0,290200.0,26.4164,26.4228,26.3521,26.3842,290200.0
2011-06-06 14:10:00,40.99,41.03,40.93,41.01,119200.0,26.3778,26.4035,26.3392,26.3907,119200.0
2011-06-06 14:15:00,41.02,41.05,40.98,41.05,89300.0,26.3971,26.4164,26.3714,26.4164,89300.0
2011-06-06 14:20:00,41.05,41.1,41.05,41.1,87500.0,26.4164,26.4486,26.4164,26.4486,87500.0
2011-06-06 14:25:00,41.1,41.12,41.0,41.01,76300.0,26.4486,26.4615,26.3842,26.3907,76300.0
2011-06-06 14:30:00,41.0,41.01,40.93,40.93,96300.0,26.3842,26.3907,26.3392,26.3392,96300.0
2011-06-06 14:35:00,40.93,40.94,40.77,40.77,211800.0,26.3392,26.3456,26.2362,26.2362,211800.0
2011-06-06 14:40:00,40.77,40.78,40.68,40.7,200500.0,26.2362,26.2427,26.1783,26.1912,200500.0
2011-06-06 14:45:00,40.7,40.77,40.69,40.75,146100.0,26.1912,26.2362,26.1847,26.2234,146100.0
2011-06-06 14:50:00,40.75,40.78,40.57,40.57,299900.0,26.2234,26.2427,26.1075,26.1075,299900.0
2011-06-06 14:55:00,40.57,40.59,40.5,40.57,289100.0,26.1075,26.1204,26.0625,26.1075,289100.0
2011-06-06 15:00:00,40.56,40.68,40.56,40.63,165500.0,26.1011,26.1783,26.1011,26.1461,165500.0
2011-06-06 15:05:00,40.63,40.63,40.46,40.48,221800.0,26.1461,26.1461,26.0367,26.0496,221800.0
2011-06-06 15:10:00,40.48,40.48,40.4,40.46,290000.0,26.0496,26.0496,25.9981,26.0367,290000.0
2011-06-06 15:15:00,40.47,40.47,40.32,40.33,293800.0,26.0432,26.0432,25.9466,25.9531,293800.0
2011-06-06 15:20:00,40.33,40.35,40.2,40.34,367800.0,25.9531,25.9659,25.8694,25.9595,367800.0
2011-06-06 15:25:00,40.34,40.35,40.23,40.29,198700.0,25.9595,25.9659,25.8887,25.9273,198700.0
2011-06-06 15:30:00,40.3,40.57,40.3,40.51,347200.0,25.9338,26.1075,25.9338,26.0689,347200.0
2011-06-06 15:35:00,40.51,40.64,40.42,40.46,428200.0,26.0689,26.1526,26.011,26.0367,428200.0
2011-06-06 15:40:00,40.47,40.67,40.46,40.6,323000.0,26.0432,26.1719,26.0367,26.1268,323000.0
2011-06-06 15:45:00,40.59,40.61,40.51,40.55,336500.0,26.1204,26.1333,26.0689,26.0946,336500.0
2011-06-06 15:50:00,40.55,40.55,40.46,40.5,428600.0,26.0946,26.0946,26.0367,26.0625,428600.0
2011-06-06 15:55:00,40.49,40.5,40.4,40.41,554600.0,26.056,26.0625,25.9981,26.0046,554600.0
2011-06-07 09:30:00,40.62,40.85,40.55,40.85,333100.0,26.1397,26.2877,26.0946,26.2877,333100.0
2011-06-07 09:35:00,40.84,40.9,40.65,40.73,269000.0,26.2813,26.3199,26.159,26.2105,269000.0
2011-06-07 09:40:00,40.73,40.76,40.59,40.6,338400.0,26.2105,26.2298,26.1204,26.1268,338400.0
2011-06-07 09:45:00,40.6,40.62,40.4,40.57,536500.0,26.1268,26.1397,25.9981,26.1075,536500.0
2011-06-07 09:50:00,40.56,40.61,40.52,40.59,173300.0,26.1011,26.1333,26.0753,26.1204,173300.0
2011-06-07 09:55:00,40.59,40.69,40.55,40.6,169900.0,26.1204,26.1847,26.0946,26.1268,169900.0
2011-06-07 10:00:00,40.6,40.65,40.5,40.5,269100.0,26.1268,26.159,26.0625,26.0625,269100.0
2011-06-07 10:05:00,40.51,40.57,40.49,40.51,214300.0,26.0689,26.1075,26.056,26.0689,214300.0
2011-06-07 10:10:00,40.5,40.65,40.5,40.64,177800.0,26.0625,26.159,26.0625,26.1526,177800.0
2011-06-07 10:15:00,40.64,40.99,40.64,40.98,378700.0,26.1526,26.3778,26.1526,26.3714,378700.0
2011-06-07 10:20:00,40.98,41.0,40.85,40.91,181600.0,26.3714,26.3842,26.2877,26.3263,181600.0
2011-06-07 10:25:00,40.91,40.93,40.75,40.78,185700.0,26.3263,26.3392,26.2234,26.2427,185700.0
2011-06-07 10:30:00,40.79,40.87,40.75,40.81,158300.0,26.2491,26.3006,26.2234,26.262,158300.0
2011-06-07 10:35:00,40.81,41.02,40.8,41.0,223300.0,26.262,26.3971,26.2555,26.3842,223300.0
2011-06-07 10:40:00,41.01,41.09,40.92,40.98,172700.0,26.3907,26.4421,26.3327,26.3714,172700.0
2011-06-07 10:45:00,40.99,41.04,40.96,41.01,81800.0,26.3778,26.41,26.3585,26.3907,81800.0
2011-06-07 10:50:00,41.01,41.05,40.95,40.95,141800.0,26.3907,26.4164,26.3521,26.3521,141800.0
2011-06-07 10:55:00,40.95,41.0,40.91,40.92,140800.0,26.3521,26.3842,26.3263,26.3327,140800.0
2011-06-07 11:00:00,40.91,40.92,40.77,40.79,168400.0,26.3263,26.3327,26.2362,26.2491,168400.0
2011-06-07 11:05:00,40.8,40.85,40.79,40.81,124700.0,26.2555,26.2877,26.2491,26.262,124700.0
2011-06-07 11:10:00,40.8,40.8,40.7,40.76,196100.0,26.2555,26.2555,26.1912,26.2298,196100.0
2011-06-07 11:15:00,40.76,40.86,40.73,40.86,128800.0,26.2298,26.2941,26.2105,26.2941,128800.0
2011-06-07 11:20:00,40.85,40.85,40.73,40.73,179600.0,26.2877,26.2877,26.2105,26.2105,179600.0
2011-06-07 11:25:00,40.74,40.74,40.49,40.5,178800.0,26.2169,26.2169,26.056,26.0625,178800.0
2011-06-07 11:30:00,40.51,40.51,40.2,40.21,477300.0,26.0689,26.0689,25.8694,25.8759,477300.0
2011-06-07 11:35:00,40.22,40.29,40.1,40.25,452800.0,25.8823,25.9273,25.8051,25.9016,452800.0
2011-06-07 11:40:00,40.26,40.45,40.25,40.39,369000.0,25.908,26.0303,25.9016,25.9917,369000.0
2011-06-07 11:45:00,40.38,40.51,40.38,40.45,230400.0,25.9853,26.0689,25.9853,26.0303,230400.0
2011-06-07 11:50:00,40.45,40.67,40.44,40.61,252700.0,26.0303,26.1719,26.0239,26.1333,252700.0
2011-06-07 11:55:00,40.62,40.62,40.52,40.58,197300.0,26.1397,26.1397,26.0753,26.114,197300.0
2011-06-07 12:00:00,40.58,40.59,40.46,40.47,170600.0,26.114,26.1204,26.0367,26.0432,170600.0
2011-06-07 12:05:00,40.46,40.55,40.39,40.52,225300.0,26.0367,26.0946,25.9917,26.0753,225300.0
2011-06-07 12:10:00,40.52,40.55,40.44,40.46,195800.0,26.0753,26.0946,26.0239,26.0367,195800.0
2011-06-07 12:15:00,40.46,40.47,40.28,40.38,235000.0,26.0367,26.0432,25.9209,25.9853,235000.0
2011-06-07 12:20:00,40.37,40.49,40.3,40.43,281200.0,25.9788,26.056,25.9338,26.0174,281200.0
2011-06-07 12:25:00,40.44,40.51,40.38,40.38,190100.0,26.0239,26.0689,25.9853,25.9853,190100.0
2011-06-07 12:30:00,40.37,40.48,40.37,40.42,124200.0,25.9788,26.0496,25.9788,26.011,124200.0
2011-06-07 12:35:00,40.42,40.42,40.27,40.3,244400.0,26.011,26.011,25.9145,25.9338,244400.0
2011-06-07 12:40:00,40.29,40.41,40.11,40.16,302000.0,25.9273,26.0046,25.8115,25.8437,302000.0
2011-06-07 12:45:00,40.16,40.24,40.1,40.18,172000.0,25.8437,25.8952,25.8051,25.8565,172000.0
2011-06-07 12:50:00,40.18,40.3,40.16,40.28,169100.0,25.8565,25.9338,25.8437,25.9209,169100.0
2011-06-07 12:55:00,40.27,40.3,40.24,40.27,91000.0,25.9145,25.9338,25.8952,25.9145,91000.0
2011-06-07 13:00:00,40.27,40.31,40.23,40.31,101500.0,25.9145,25.9402,25.8887,25.9402,101500.0
2011-06-07 13:05:00,40.31,40.45,40.3,40.45,134500.0,25.9402,26.0303,25.9338,26.0303,134500.0
2011-06-07 13:10:00,40.45,40.58,40.44,40.54,197500.0,26.0303,26.114,26.0239,26.0882,197500.0
2011-06-07 13:15:00,40.54,40.6,40.53,40.59,112700.0,26.0882,26.1268,26.0818,26.1204,112700.0
2011-06-07 13:20:00,40.6,40.67,40.56,40.57,194500.0,26.1268,26.1719,26.1011,26.1075,194500.0
2011-06-07 13:25:00,40.57,40.58,40.51,40.53,86200.0,26.1075,26.114,26.0689,26.0818,86200.0
2011-06-07 13:30:00,40.53,40.57,40.51,40.54,71600.0,26.0818,26.1075,26.0689,26.0882,71600.0
2011-06-07 13:35:00,40.55,40.59,40.53,40.56,92500.0,26.0946,26.1204,26.0818,26.1011,92500.0
2011-06-07 13:40:00,40.55,40.56,40.49,40.53,103600.0,26.0946,26.1011,26.056,26.0818,103600.0
2011-06-07 13:45:00,40.52,40.59,40.52,40.57,134800.0,26.0753,26.1204,26.0753,26.1075,134800.0
2011-06-07 13:50:00,40.57,40.65,40.57,40.6,131200.0,26.1075,26.159,26.1075,26.1268,131200.0
2011-06-07 13:55:00,40.59,40.6,40.54,40.57,103400.0,26.1204,26.1268,26.0882,26.1075,103400.0
2011-06-07 14:00:00,40.57,40.58,40.49,40.51,242800.0,26.1075,26.114,26.056,26.0689,242800.0
2011-06-07 14:05:00,40.5,40.65,40.5,40.65,141900.0,26.0625,26.159,26.0625,26.159,141900.0
2011-06-07 14:10:00,40.65,40.73,40.62,40.73,199300.0,26.159,26.2105,26.1397,26.2105,199300.0
2011-06-07 14:15:00,40.72,40.9,40.69,40.87,203600.0,26.204,26.3199,26.1847,26.3006,203600.0
2011-06-07 14:20:00,40.87,40.87,40.74,40.75,215000.0,26.3006,26.3006,26.2169,26.2234,215000.0
2011-06-07 14:25:00,40.74,40.9,40.74,40.79,217300.0,26.2169,26.3199,26.2169,26.2491,217300.0
2011-06-07 14:30:00,40.78,40.8,40.62,40.68,162000.0,26.2427,26.2555,26.1397,26.1783,162000.0
2011-06-07 14:35:00,40.69,40.78,40.66,40.78,157700.0,26.1847,26.2427,26.1654,26.2427,157700.0
2011-06-07 14:40:00,40.78,40.83,40.7,40.8,125200.0,26.2427,26.2748,26.1912,26.2555,125200.0
2011-06-07 14:45:00,40.81,40.88,40.78,40.83,160100.0,26.262,26.307,26.2427,26.2748,160100.0
2011-06-07 14:50:00,40.84,40.85,40.75,40.79,111300.0,26.2813,26.2877,26.2234,26.2491,111300.0
2011-06-07 14:55:00,40.79,40.84,40.79,40.83,149100.0,26.2491,26.2813,26.2491,26.2748,149100.0
2011-06-07 15:00:00,40.82,40.82,40.72,40.75,135300.0,26.2684,26.2684,26.204,26.2234,135300.0
2011-06-07 15:05:00,40.76,40.76,40.63,40.63,125400.0,26.2298,26.2298,26.1461,26.1461,125400.0
2011-06-07 15:10:00,40.62,40.66,40.57,40.59,92100.0,26.1397,26.1654,26.1075,26.1204,92100.0
2011-06-07 15:15:00,40.58,40.63,40.53,40.54,121400.0,26.114,26.1461,26.0818,26.0882,121400.0
2011-06-07 15:20:00,40.54,40.56,40.46,40.55,154200.0,26.0882,26.1011,26.0367,26.0946,154200.0
2011-06-07 15:25:00,40.55,40.68,40.54,40.59,135100.0,26.0946,26.1783,26.0882,26.1204,135100.0
2011-06-07 15:30:00,40.59,40.6,40.46,40.54,250100.0,26.1204,26.1268,26.0367,26.0882,250100.0
2011-06-07 15:35:00,40.54,40.63,40.54,40.58,161000.0,26.0882,26.1461,26.0882,26.114,161000.0
2011-06-07 15:40:00,40.58,40.62,40.47,40.52,148500.0,26.114,26.1397,26.0432,26.0753,148500.0
2011-06-07 15:45:00,40.52,40.6,40.48,40.54,300200.0,26.0753,26.1268,26.0496,26.0882,300200.0
2011-06-07 15:50:00,40.53,40.53,40.37,40.4,556400.0,26.0818,26.0818,25.9788,25.9981,556400.0
2011-06-07 15:55:00,40.41,40.41,40.28,40.32,403700.0,26.0046,26.0046,25.9209,25.9466,403700.0
2011-06-08 09:30:00,40.45,40.77,40.21,40.37,401700.0,26.0303,26.2362,25.8759,25.9788,401700.0
2011-06-08 09:35:00,40.36,40.81,40.3,40.53,408500.0,25.9724,26.262,25.9338,26.0818,408500.0
2011-06-08 09:40:00,40.55,40.73,40.45,40.5,204300.0,26.0946,26.2105,26.0303,26.0625,204300.0
2011-06-08 09:45:00,40.5,40.52,40.38,40.44,244000.0,26.0625,26.0753,25.9853,26.0239,244000.0
2011-06-08 09:50:00,40.45,40.57,40.4,40.54,219200.0,26.0303,26.1075,25.9981,26.0882,219200.0
2011-06-08 09:55:00,40.54,40.55,40.12,40.26,317500.0,26.0882,26.0946,25.8179,25.908,317500.0
2011-06-08 10:00:00,40.27,40.28,40.05,40.08,299300.0,25.9145,25.9209,25.7729,25.7922,299300.0
2011-06-08 10:05:00,40.07,40.33,40.03,40.28,461000.0,25.7858,25.9531,25.76,25.9209,461000.0
2011-06-08 10:10:00,40.27,40.38,40.17,40.2,346600.0,25.9145,25.9853,25.8501,25.8694,346600.0
2011-06-08 10:15:00,40.2,40.33,40.2,40.26,222100.0,25.8694,25.9531,25.8694,25.908,222100.0
2011-06-08 10:20:00,40.25,40.34,40.12,40.12,226900.0,25.9016,25.9595,25.8179,25.8179,226900.0
2011-06-08 10:25:00,40.11,40.29,40.05,40.27,184200.0,25.8115,25.9273,25.7729,25.9145,184200.0
2011-06-08 10:30:00,40.27,40.3,40.03,40.04,228700.0,25.9145,25.9338,25.76,25.7665,228700.0
2011-06-08 10:35:00,40.04,40.14,39.96,39.98,366100.0,25.7665,25.8308,25.715,25.7278,366100.0
2011-06-08 10:40:00,39.97,40.16,39.91,40.05,319000.0,25.7214,25.8437,25.6828,25.7729,319000.0
2011-06-08 10:45:00,40.06,40.27,40.04,40.19,375800.0,25.7793,25.9145,25.7665,25.863,375800.0
2011-06-08 10:50:00,40.19,40.21,40.09,40.15,102000.0,25.863,25.8759,25.7986,25.8372,102000.0
2011-06-08 10:55:00,40.15,40.19,40.07,40.13,196300.0,25.8372,25.863,25.7858,25.8244,196300.0
2011-06-08 11:00:00,40.13,40.24,40.13,40.23,156200.0,25.8244,25.8952,25.8244,25.8887,156200.0
2011-06-08 11:05:00,40.23,40.31,40.2,40.26,224900.0,25.8887,25.9402,25.8694,25.908,224900.0
2011-06-08 11:10:00,40.25,40.25,40.12,40.12,203700.0,25.9016,25.9016,25.8179,25.8179,203700.0
2011-06-08 11:15:00,40.11,40.2,40.07,40.08,270000.0,25.8115,25.8694,25.7858,25.7922,270000.0
2011-06-08 11:20:00,40.08,40.17,40.06,40.16,168400.0,25.7922,25.8501,25.7793,25.8437,168400.0
2011-06-08 11:25:00,40.18,40.21,40.12,40.18,225100.0,25.8565,25.8759,25.8179,25.8565,225100.0
2011-06-08 11:30:00,40.17,40.24,40.16,40.23,177100.0,25.8501,25.8952,25.8437,25.8887,177100.0
2011-06-08 11:35:00,40.23,40.36,40.23,40.33,313300.0,25.8887,25.9724,25.8887,25.9531,313300.0
2011-06-08 11:40:00,40.32,40.35,40.27,40.3,202600.0,25.9466,25.9659,25.9145,25.9338,202600.0
2011-06-08 11:45:00,40.3,40.39,40.3,40.37,160700.0,25.9338,25.9917,25.9338,25.9788,160700.0
2011-06-08 11:50:00,40.38,40.41,40.32,40.41,144100.0,25.9853,26.0046,25.9466,26.0046,144100.0
2011-06-08 11:55:00,40.4,40.5,40.37,40.49,156500.0,25.9981,26.0625,25.9788,26.056,156500.0
2011-06-08 12:00:00,40.49,40.54,40.46,40.48,172100.0,26.056,26.0882,26.0367,26.0496,172100.0
2011-06-08 12:05:00,40.48,40.48,40.4,40.46,89300.0,26.0496,26.0496,25.9981,26.0367,89300.0
2011-06-08 12:10:00,40.46,40.5,40.38,40.43,134500.0,26.0367,26.0625,25.9853,26.0174,134500.0
2011-06-08 12:15:00,40.42,40.46,40.38,40.43,104000.0,26.011,26.0367,25.9853,26.0174,104000.0
2011-06-08 12:20:00,40.43,40.45,40.28,40.28,130900.0,26.0174,26.0303,25.9209,25.9209,130900.0
2011-06-08 12:25:00,40.29,40.34,40.19,40.3,281500.0,25.9273,25.9595,25.863,25.9338,281500.0
2011-06-08 12:30:00,40.31,40.33,40.27,40.28,75400.0,25.9402,25.9531,25.9145,25.9209,75400.0
2011-06-08 12:35:00,40.28,40.34,40.18,40.27,229100.0,25.9209,25.9595,25.8565,25.9145,229100.0
2011-06-08 12:40:00,40.27,40.32,40.23,40.32,105100.0,25.9145,25.9466,25.8887,25.9466,105100.0
2011-06-08 12:45:00,40.33,40.45,40.31,40.37,161300.0,25.9531,26.0303,25.9402,25.9788,161300.0
2011-06-08 12:50:00,40.38,40.5,40.35,40.45,114800.0,25.9853,26.0625,25.9659,26.0303,114800.0
2011-06-08 12:55:00,40.45,40.55,40.43,40.55,134300.0,26.0303,26.0946,26.0174,26.0946,134300.0
2011-06-08 13:00:00,40.54,40.58,40.48,40.52,190300.0,26.0882,26.114,26.0496,26.0753,190300.0
2011-06-08 13:05:00,40.52,40.58,40.5,40.51,99600.0,26.0753,26.114,26.0625,26.0689,99600.0
2011-06-08 13:10:00,40.51,40.52,40.45,40.47,87100.0,26.0689,26.0753,26.0303,26.0432,87100.0
2011-06-08 13:15:00,40.47,40.48,40.45,40.48,55800.0,26.0432,26.0496,26.0303,26.0496,55800.0
2011-06-08 13:20:00,40.48,40.51,40.4,40.4,84300.0,26.0496,26.0689,25.9981,25.9981,84300.0
2011-06-08 13:25:00,40.41,40.47,40.4,40.47,73500.0,26.0046,26.0432,25.9981,26.0432,73500.0
2011-06-08 13:30:00,40.46,40.46,40.25,40.27,177000.0,26.0367,26.0367,25.9016,25.9145,177000.0
2011-06-08 13:35:00,40.26,40.26,40.14,40.19,220800.0,25.908,25.908,25.8308,25.863,220800.0
2011-06-08 13:40:00,40.19,40.22,40.14,40.17,119400.0,25.863,25.8823,25.8308,25.8501,119400.0
2011-06-08 13:45:00,40.17,40.22,40.15,40.17,207000.0,25.8501,25.8823,25.8372,25.8501,207000.0
2011-06-08 13:50:00,40.17,40.18,40.02,40.11,237100.0,25.8501,25.8565,25.7536,25.8115,237100.0
2011-06-08 13:55:00,40.12,40.12,39.97,40.02,248000.0,25.8179,25.8179,25.7214,25.7536,248000.0
2011-06-08 14:00:00,40.01,40.1,39.98,40.03,358800.0,25.7471,25.8051,25.7278,25.76,358800.0
2011-06-08 14:05:00,40.02,40.03,39.93,39.95,366300.0,25.7536,25.76,25.6957,25.7085,366300.0
2011-06-08 14:10:00,39.95,40.01,39.91,40.01,300400.0,25.7085,25.7471,25.6828,25.7471,300400.0
2011-06-08 14:15:00,40.0,40.08,39.99,40.06,218000.0,25.7407,25.7922,25.7343,25.7793,218000.0
2011-06-08 14:20:00,40.06,40.08,39.95,39.96,191300.0,25.7793,25.7922,25.7085,25.715,191300.0
2011-06-08 14:25:00,39.96,39.96,39.86,39.86,144900.0,25.715,25.715,25.6506,25.6506,144900.0
2011-06-08 14:30:00,39.86,40.05,39.86,40.04,211000.0,25.6506,25.7729,25.6506,25.7665,211000.0
2011-06-08 14:35:00,40.04,40.16,40.04,40.06,231600.0,25.7665,25.8437,25.7665,25.7793,231600.0
2011-06-08 14:40:00,40.06,40.15,40.06,40.09,106800.0,25.7793,25.8372,25.7793,25.7986,106800.0
2011-06-08 14:45:00,40.09,40.11,40.04,40.05,86300.0,25.7986,25.8115,25.7665,25.7729,86300.0
2011-06-08 14:50:00,40.05,40.08,40.03,40.07,82800.0,25.7729,25.7922,25.76,25.7858,82800.0
2011-06-08 14:55:00,40.06,40.1,40.05,40.05,126800.0,25.7793,25.8051,25.7729,25.7729,126800.0
2011-06-08 15:00:00,40.07,40.1,40.02,40.1,120500.0,25.7858,25.8051,25.7536,25.8051,120500.0
2011-06-08 15:05:00,40.09,40.1,40.05,40.07,93200.0,25.7986,25.8051,25.7729,25.7858,93200.0
2011-06-08 15:10:00,40.07,40.09,39.97,39.98,207100.0,25.7858,25.7986,25.7214,25.7278,207100.0
2011-06-08 15:15:00,39.99,40.0,39.92,39.99,312000.0,25.7343,25.7407,25.6892,25.7343,312000.0
2011-06-08 15:20:00,39.99,40.02,39.97,40.02,285900.0,25.7343,25.7536,25.7214,25.7536,285900.0
2011-06-08 15:25:00,40.01,40.05,39.95,39.96,264600.0,25.7471,25.7729,25.7085,25.715,264600.0
2011-06-08 15:30:00,39.96,40.03,39.95,39.96,204800.0,25.715,25.76,25.7085,25.715,204800.0
2011-06-08 15:35:00,39.97,40.1,39.96,40.03,306600.0,25.7214,25.8051,25.715,25.76,306600.0
2011-06-08 15:40:00,40.02,40.13,39.98,40.13,386500.0,25.7536,25.8244,25.7278,25.8244,386500.0
2011-06-08 15:45:00,40.12,40.22,40.11,40.16,409800.0,25.8179,25.8823,25.8115,25.8437,409800.0
2011-06-08 15:50:00,40.16,40.19,40.05,40.06,447900.0,25.8437,25.863,25.7729,25.7793,447900.0
2011-06-08 15:55:00,40.06,40.08,40.0,40.02,603400.0,25.7793,25.7922,25.7407,25.7536,603400.0
2011-06-09 09:30:00,40.26,40.26,39.9,39.92,385400.0,25.908,25.908,25.6764,25.6892,385400.0
2011-06-09 09:35:00,39.93,40.3,39.8,40.28,389500.0,25.6957,25.9338,25.612,25.9209,389500.0
2011-06-09 09:40:00,40.29,40.54,40.22,40.27,349900.0,25.9273,26.0882,25.8823,25.9145,349900.0
2011-06-09 09:45:00,40.29,40.36,40.09,40.2,187900.0,25.9273,25.9724,25.7986,25.8694,187900.0
2011-06-09 09:50:00,40.19,40.24,39.93,39.98,248100.0,25.863,25.8952,25.6957,25.7278,248100.0
2011-06-09 09:55:00,39.98,40.07,39.98,40.03,107200.0,25.7278,25.7858,25.7278,25.76,107200.0
2011-06-09 10:00:00,40.02,40.14,39.94,39.98,177400.0,25.7536,25.8308,25.7021,25.7278,177400.0
2011-06-09 10:05:00,39.97,40.06,39.92,40.01,125300.0,25.7214,25.7793,25.6892,25.7471,125300.0
2011-06-09 10:10:00,40.02,40.11,39.97,40.04,147700.0,25.7536,25.8115,25.7214,25.7665,147700.0
2011-06-09 10:15:00,40.03,40.12,39.93,39.95,142000.0,25.76,25.8179,25.6957,25.7085,142000.0
2011-06-09 10:20:00,39.94,40.0,39.86,39.96,204300.0,25.7021,25.7407,25.6506,25.715,204300.0
2011-06-09 10:25:00,39.95,40.06,39.92,40.0,148900.0,25.7085,25.7793,25.6892,25.7407,148900.0
2011-06-09 10:30:00,39.99,40.06,39.96,40.03,148000.0,25.7343,25.7793,25.715,25.76,148000.0
2011-06-09 10:35:00,40.04,40.04,39.82,39.83,255600.0,25.7665,25.7665,25.6249,25.6313,255600.0
2011-06-09 10:40:00,39.82,39.83,39.61,39.65,482900.0,25.6249,25.6313,25.4897,25.5155,482900.0
2011-06-09 10:45:00,39.65,39.9,39.65,39.82,220900.0,25.5155,25.6764,25.5155,25.6249,220900.0
2011-06-09 10:50:00,39.82,39.88,39.69,39.7,173100.0,25.6249,25.6635,25.5412,25.5477,173100.0
2011-06-09 10:55:00,39.7,39.82,39.68,39.8,159800.0,25.5477,25.6249,25.5348,25.612,159800.0
2011-06-09 11:00:00,39.8,39.83,39.71,39.79,105300.0,25.612,25.6313,25.5541,25.6056,105300.0
2011-06-09 11:05:00,39.79,39.9,39.78,39.79,194000.0,25.6056,25.6764,25.5991,25.6056,194000.0
2011-06-09 11:10:00,39.79,39.84,39.73,39.8,89100.0,25.6056,25.6378,25.567,25.612,89100.0
2011-06-09 11:15:00,39.8,39.86,39.78,39.82,83300.0,25.612,25.6506,25.5991,25.6249,83300.0
2011-06-09 11:20:00,39.82,39.88,39.77,39.77,82300.0,25.6249,25.6635,25.5927,25.5927,82300.0
2011-06-09 11:25:00,39.77,39.77,39.66,39.75,160500.0,25.5927,25.5927,25.5219,25.5798,160500.0
2011-06-09 11:30:00,39.74,39.84,39.72,39.81,103500.0,25.5734,25.6378,25.5605,25.6184,103500.0
2011-06-09 11:35:00,39.81,39.9,39.79,39.82,108100.0,25.6184,25.6764,25.6056,25.6249,108100.0
2011-06-09 11:40:00,39.82,39.83,39.77,39.8,76800.0,25.6249,25.6313,25.5927,25.612,76800.0
2011-06-09 11:45:00,39.81,39.88,39.8,39.83,107300.0,25.6184,25.6635,25.612,25.6313,107300.0
2011-06-09 11:50:00,39.83,39.88,39.8,39.81,102700.0,25.6313,25.6635,25.612,25.6184,102700.0
2011-06-09 11:55:00,39.8,39.81,39.73,39.73,82500.0,25.612,25.6184,25.567,25.567,82500.0
2011-06-09 12:00:00,39.72,39.79,39.72,39.79,67300.0,25.5605,25.6056,25.5605,25.6056,67300.0
2011-06-09 12:05:00,39.79,39.8,39.75,39.75,61000.0,25.6056,25.612,25.5798,25.5798,61000.0
2011-06-09 12:10:00,39.76,39.76,39.7,39.74,92700.0,25.5863,25.5863,25.5477,25.5734,92700.0
2011-06-09 12:15:00,39.75,39.76,39.72,39.74,47200.0,25.5798,25.5863,25.5605,25.5734,47200.0
2011-06-09 12:20:00,39.74,39.74,39.66,39.67,51000.0,25.5734,25.5734,25.5219,25.5284,51000.0
2011-06-09 12:25:00,39.67,39.67,39.58,39.63,200400.0,25.5284,25.5284,25.4704,25.5026,200400.0
2011-06-09 12:30:00,39.63,39.7,39.61,39.62,136300.0,25.5026,25.5477,25.4897,25.4962,136300.0
2011-06-09 12:35:00,39.62,39.74,39.61,39.74,93200.0,25.4962,25.5734,25.4897,25.5734,93200.0
2011-06-09 12:40:00,39.74,39.75,39.69,39.73,64300.0,25.5734,25.5798,25.5412,25.567,64300.0
2011-06-09 12:45:00,39.73,39.84,39.71,39.79,130700.0,25.567,25.6378,25.5541,25.6056,130700.0
2011-06-09 12:50:00,39.8,39.8,39.72,39.74,142800.0,25.612,25.612,25.5605,25.5734,142800.0
2011-06-09 12:55:00,39.75,39.76,39.7,39.72,45100.0,25.5798,25.5863,25.5477,25.5605,45100.0
2011-06-09 13:00:00,39.71,39.74,39.64,39.66,131000.0,25.5541,25.5734,25.509,25.5219,131000.0
2011-06-09 13:05:00,39.66,39.71,39.63,39.66,133100.0,25.5219,25.5541,25.5026,25.5219,133100.0
2011-06-09 13:10:00,39.66,39.77,39.66,39.75,104700.0,25.5219,25.5927,25.5219,25.5798,104700.0
2011-06-09 13:15:00,39.75,39.79,39.73,39.75,68700.0,25.5798,25.6056,25.567,25.5798,68700.0
2011-06-09 13:20:00,39.76,39.8,39.74,39.75,76500.0,25.5863,25.612,25.5734,25.5798,76500.0
2011-06-09 13:25:00,39.76,39.77,39.68,39.69,54000.0,25.5863,25.5927,25.5348,25.5412,54000.0
2011-06-09 13:30:00,39.68,39.69,39.61,39.63,92900.0,25.5348,25.5412,25.4897,25.5026,92900.0
2011-06-09 13:35:00,39.62,39.65,39.51,39.52,268800.0,25.4962,25.5155,25.4254,25.4318,268800.0
2011-06-09 13:40:00,39.53,39.57,39.52,39.55,113800.0,25.4383,25.464,25.4318,25.4511,113800.0
2011-06-09 13:45:00,39.55,39.55,39.5,39.55,100800.0,25.4511,25.4511,25.419,25.4511,100800.0
2011-06-09 13:50:00,39.54,39.64,39.54,39.61,140100.0,25.4447,25.509,25.4447,25.4897,140100.0
2011-06-09 13:55:00,39.61,39.64,39.54,39.55,105400.0,25.4897,25.509,25.4447,25.4511,105400.0
2011-06-09 14:00:00,39.55,39.59,39.51,39.51,138900.0,25.4511,25.4769,25.4254,25.4254,138900.0
2011-06-09 14:05:00,39.51,39.53,39.49,39.52,140900.0,25.4254,25.4383,25.4125,25.4318,140900.0
2011-06-09 14:10:00,39.52,39.55,39.49,39.5,96100.0,25.4318,25.4511,25.4125,25.419,96100.0
2011-06-09 14:15:00,39.5,39.63,39.5,39.62,138500.0,25.419,25.5026,25.419,25.4962,138500.0
2011-06-09 14:20:00,39.63,39.67,39.6,39.65,88300.0,25.5026,25.5284,25.4833,25.5155,88300.0
2011-06-09 14:25:00,39.66,39.67,39.57,39.58,65800.0,25.5219,25.5284,25.464,25.4704,65800.0
2011-06-09 14:30:00,39.59,39.62,39.55,39.58,66000.0,25.4769,25.4962,25.4511,25.4704,66000.0
2011-06-09 14:35:00,39.58,39.58,39.52,39.54,80600.0,25.4704,25.4704,25.4318,25.4447,80600.0
2011-06-09 14:40:00,39.54,39.59,39.51,39.55,100300.0,25.4447,25.4769,25.4254,25.4511,100300.0
2011-06-09 14:45:00,39.55,39.55,39.53,39.53,75000.0,25.4511,25.4511,25.4383,25.4383,75000.0
2011-06-09 14:50:00,39.53,39.55,39.51,39.55,112600.0,25.4383,25.4511,25.4254,25.4511,112600.0
2011-06-09 14:55:00,39.54,39.55,39.51,39.53,104100.0,25.4447,25.4511,25.4254,25.4383,104100.0
2011-06-09 15:00:00,39.54,39.6,39.53,39.58,136100.0,25.4447,25.4833,25.4383,25.4704,136100.0
2011-06-09 15:05:00,39.58,39.61,39.56,39.61,165000.0,25.4704,25.4897,25.4576,25.4897,165000.0
2011-06-09 15:10:00,39.61,39.8,39.59,39.78,506700.0,25.4897,25.612,25.4769,25.5991,506700.0
2011-06-09 15:15:00,39.78,39.8,39.72,39.74,135300.0,25.5991,25.612,25.5605,25.5734,135300.0
2011-06-09 15:20:00,39.74,39.81,39.74,39.77,112400.0,25.5734,25.6184,25.5734,25.5927,112400.0
2011-06-09 15:25:00,39.76,39.76,39.72,39.74,134800.0,25.5863,25.5863,25.5605,25.5734,134800.0
2011-06-09 15:30:00,39.74,39.76,39.67,39.74,185200.0,25.5734,25.5863,25.5284,25.5734,185200.0
2011-06-09 15:35:00,39.75,39.84,39.73,39.8,128000.0,25.5798,25.6378,25.567,25.612,128000.0
2011-06-09 15:40:00,39.81,39.84,39.72,39.72,137600.0,25.6184,25.6378,25.5605,25.5605,137600.0
2011-06-09 15:45:00,39.72,39.74,39.62,39.69,341300.0,25.5605,25.5734,25.4962,25.5412,341300.0
2011-06-09 15:50:00,39.68,39.7,39.6,39.7,365000.0,25.5348,25.5477,25.4833,25.5477,365000.0
2011-06-09 15:55:00,39.7,39.7,39.63,39.63,582500.0,25.5477,25.5477,25.5026,25.5026,582500.0
2011-06-10 09:30:00,39.64,39.64,39.29,39.34,310100.0,25.509,25.509,25.2838,25.316,310100.0
2011-06-10 09:35:00,39.36,39.6,39.35,39.41,224400.0,25.3289,25.4833,25.3224,25.361,224400.0
2011-06-10 09:40:00,39.41,39.41,39.19,39.33,418600.0,25.361,25.361,25.2195,25.3096,418600.0
2011-06-10 09:45:00,39.31,39.56,39.27,39.46,236800.0,25.2967,25.4576,25.2709,25.3932,236800.0
2011-06-10 09:50:00,39.46,39.52,39.3,39.42,256100.0,25.3932,25.4318,25.2903,25.3675,256100.0
2011-06-10 09:55:00,39.42,39.42,39.21,39.28,296900.0,25.3675,25.3675,25.2323,25.2774,296900.0
2011-06-10 10:00:00,39.28,39.33,39.1,39.13,404600.0,25.2774,25.3096,25.1615,25.1809,404600.0
2011-06-10 10:05:00,39.13,39.13,38.7,38.77,948100.0,25.1809,25.1809,24.9041,24.9492,948100.0
2011-06-10 10:10:00,38.78,38.89,38.68,38.89,381000.0,24.9556,25.0264,24.8913,25.0264,381000.0
2011-06-10 10:15:00,38.89,39.05,38.87,39.0,283300.0,25.0264,25.1294,25.0135,25.0972,283300.0
2011-06-10 10:20:00,38.99,39.08,38.9,38.91,203500.0,25.0908,25.1487,25.0328,25.0393,203500.0
2011-06-10 10:25:00,38.9,38.96,38.77,38.85,337400.0,25.0328,25.0715,24.9492,25.0007,337400.0
2011-06-10 10:30:00,38.85,38.9,38.7,38.87,311500.0,25.0007,25.0328,24.9041,25.0135,311500.0
2011-06-10 10:35:00,38.86,38.89,38.82,38.82,198100.0,25.0071,25.0264,24.9814,24.9814,198100.0
2011-06-10 10:40:00,38.82,38.83,38.69,38.76,307200.0,24.9814,24.9878,24.8977,24.9428,307200.0
2011-06-10 10:45:00,38.76,38.77,38.65,38.7,303300.0,24.9428,24.9492,24.872,24.9041,303300.0
2011-06-10 10:50:00,38.7,38.7,38.54,38.57,348000.0,24.9041,24.9041,24.8012,24.8205,348000.0
2011-06-10 10:55:00,38.57,38.64,38.51,38.52,283900.0,24.8205,24.8655,24.7819,24.7883,283900.0
2011-06-10 11:00:00,38.52,38.55,38.45,38.46,364800.0,24.7883,24.8076,24.7433,24.7497,364800.0
2011-06-10 11:05:00,38.47,38.47,38.28,38.3,449500.0,24.7561,24.7561,24.6339,24.6467,449500.0
2011-06-10 11:10:00,38.3,38.32,38.2,38.28,558500.0,24.6467,24.6596,24.5824,24.6339,558500.0
2011-06-10 11:15:00,38.28,38.32,38.2,38.27,265200.0,24.6339,24.6596,24.5824,24.6274,265200.0
2011-06-10 11:20:00,38.27,38.58,38.26,38.52,312700.0,24.6274,24.8269,24.621,24.7883,312700.0
2011-06-10 11:25:00,38.51,38.56,38.4,38.41,225300.0,24.7819,24.814,24.7111,24.7175,225300.0
2011-06-10 11:30:00,38.4,38.4,38.31,38.34,233600.0,24.7111,24.7111,24.6532,24.6725,233600.0
2011-06-10 11:35:00,38.33,38.51,38.31,38.38,195500.0,24.666,24.7819,24.6532,24.6982,195500.0
2011-06-10 11:40:00,38.38,38.59,38.38,38.54,177700.0,24.6982,24.8334,24.6982,24.8012,177700.0
2011-06-10 11:45:00,38.54,38.66,38.49,38.65,149000.0,24.8012,24.8784,24.769,24.872,149000.0
2011-06-10 11:50:00,38.64,38.64,38.51,38.55,144500.0,24.8655,24.8655,24.7819,24.8076,144500.0
2011-06-10 11:55:00,38.55,38.55,38.4,38.5,132600.0,24.8076,24.8076,24.7111,24.7754,132600.0
2011-06-10 12:00:00,38.51,38.64,38.51,38.57,211100.0,24.7819,24.8655,24.7819,24.8205,211100.0
2011-06-10 12:05:00,38.57,38.63,38.5,38.62,116300.0,24.8205,24.8591,24.7754,24.8527,116300.0
2011-06-10 12:10:00,38.62,38.63,38.58,38.61,181400.0,24.8527,24.8591,24.8269,24.8462,181400.0
2011-06-10 12:15:00,38.6,38.65,38.55,38.61,122700.0,24.8398,24.872,24.8076,24.8462,122700.0
2011-06-10 12:20:00,38.62,38.64,38.58,38.6,60300.0,24.8527,24.8655,24.8269,24.8398,60300.0
2011-06-10 12:25:00,38.6,38.72,38.6,38.67,194700.0,24.8398,24.917,24.8398,24.8848,194700.0
2011-06-10 12:30:00,38.67,38.8,38.64,38.77,174900.0,24.8848,24.9685,24.8655,24.9492,174900.0
2011-06-10 12:35:00,38.78,38.82,38.74,38.76,116100.0,24.9556,24.9814,24.9299,24.9428,116100.0
2011-06-10 12:40:00,38.76,38.79,38.71,38.77,86000.0,24.9428,24.9621,24.9106,24.9492,86000.0
2011-06-10 12:45:00,38.76,38.88,38.74,38.87,236100.0,24.9428,25.02,24.9299,25.0135,236100.0
2011-06-10 12:50:00,38.87,38.95,38.86,38.94,384300.0,25.0135,25.065,25.0071,25.0586,384300.0
2011-06-10 12:55:00,38.94,38.96,38.9,38.95,236600.0,25.0586,25.0715,25.0328,25.065,236600.0
2011-06-10 13:00:00,38.95,38.96,38.82,38.88,214000.0,25.065,25.0715,24.9814,25.02,214000.0
2011-06-10 13:05:00,38.88,38.93,38.86,38.87,134300.0,25.02,25.0521,25.0071,25.0135,134300.0
2011-06-10 13:10:00,38.87,38.89,38.67,38.73,204800.0,25.0135,25.0264,24.8848,24.9234,204800.0
2011-06-10 13:15:00,38.74,38.8,38.73,38.75,111400.0,24.9299,24.9685,24.9234,24.9363,111400.0
2011-06-10 13:20:00,38.75,38.84,38.75,38.78,127400.0,24.9363,24.9942,24.9363,24.9556,127400.0
2011-06-10 13:25:00,38.79,38.89,38.76,38.86,119500.0,24.9621,25.0264,24.9428,25.0071,119500.0
2011-06-10 13:30:00,38.86,38.87,38.76,38.76,106700.0,25.0071,25.0135,24.9428,24.9428,106700.0
2011-06-10 13:35:00,38.75,38.76,38.63,38.71,281100.0,24.9363,24.9428,24.8591,24.9106,281100.0
2011-06-10 13:40:00,38.7,38.75,38.66,38.67,187100.0,24.9041,24.9363,24.8784,24.8848,187100.0
2011-06-10 13:45:00,38.66,38.73,38.63,38.68,187800.0,24.8784,24.9234,24.8591,24.8913,187800.0
2011-06-10 13:50:00,38.68,38.68,38.57,38.66,110900.0,24.8913,24.8913,24.8205,24.8784,110900.0
2011-06-10 13:55:00,38.66,38.66,38.54,38.56,181500.0,24.8784,24.8784,24.8012,24.814,181500.0
2011-06-10 14:00:00,38.55,38.86,38.55,38.85,204400.0,24.8076,25.0071,24.8076,25.0007,204400.0
2011-06-10 14:05:00,38.84,39.03,38.74,38.88,363200.0,24.9942,25.1165,24.9299,25.02,363200.0
2011-06-10 14:10:00,38.89,38.96,38.83,38.96,172800.0,25.0264,25.0715,24.9878,25.0715,172800.0
2011-06-10 14:15:00,38.97,39.13,38.95,39.12,330700.0,25.0779,25.1809,25.065,25.1744,330700.0
2011-06-10 14:20:00,39.12,39.13,38.92,38.98,179600.0,25.1744,25.1809,25.0457,25.0843,179600.0
2011-06-10 14:25:00,38.97,39.07,38.96,38.99,141200.0,25.0779,25.1422,25.0715,25.0908,141200.0
2011-06-10 14:30:00,38.98,39.08,38.96,39.0,118500.0,25.0843,25.1487,25.0715,25.0972,118500.0
2011-06-10 14:35:00,39.0,39.05,38.93,38.93,142700.0,25.0972,25.1294,25.0521,25.0521,142700.0
2011-06-10 14:40:00,38.93,39.06,38.93,38.94,124700.0,25.0521,25.1358,25.0521,25.0586,124700.0
2011-06-10 14:45:00,38.94,39.08,38.94,39.04,120300.0,25.0586,25.1487,25.0586,25.1229,120300.0
2011-06-10 14:50:00,39.04,39.1,39.02,39.09,111200.0,25.1229,25.1615,25.1101,25.1551,111200.0
2011-06-10 14:55:00,39.1,39.22,39.09,39.22,164500.0,25.1615,25.2388,25.1551,25.2388,164500.0
2011-06-10 15:00:00,39.22,39.24,39.06,39.1,201200.0,25.2388,25.2516,25.1358,25.1615,201200.0
2011-06-10 15:05:00,39.1,39.11,38.99,39.09,214100.0,25.1615,25.168,25.0908,25.1551,214100.0
2011-06-10 15:10:00,39.09,39.16,39.05,39.1,169900.0,25.1551,25.2002,25.1294,25.1615,169900.0
2011-06-10 15:15:00,39.11,39.25,39.09,39.18,197400.0,25.168,25.2581,25.1551,25.213,197400.0
2011-06-10 15:20:00,39.19,39.2,39.1,39.2,105500.0,25.2195,25.2259,25.1615,25.2259,105500.0
2011-06-10 15:25:00,39.19,39.21,39.0,39.02,242800.0,25.2195,25.2323,25.0972,25.1101,242800.0
2011-06-10 15:30:00,39.01,39.06,38.95,39.06,254700.0,25.1036,25.1358,25.065,25.1358,254700.0
2011-06-10 15:35:00,39.06,39.1,38.95,38.98,264300.0,25.1358,25.1615,25.065,25.0843,264300.0
2011-06-10 15:40:00,38.98,39.02,38.83,38.84,257600.0,25.0843,25.1101,24.9878,24.9942,257600.0
2011-06-10 15:45:00,38.85,38.9,38.78,38.85,305100.0,25.0007,25.0328,24.9556,25.0007,305100.0
2011-06-10 15:50:00,38.84,38.87,38.76,38.87,408200.0,24.9942,25.0135,24.9428,25.0135,408200.0
2011-06-10 15:55:00,38.86,38.87,38.77,38.78,557200.0,25.0071,25.0135,24.9492,24.9556,557200.0
2011-06-13 09:30:00,38.98,39.2,38.89,39.15,331800.0,25.0843,25.2259,25.0264,25.1937,331800.0
2011-06-13 09:35:00,39.15,39.39,39.14,39.2,424200.0,25.1937,25.3482,25.1873,25.2259,424200.0
2011-06-13 09:40:00,39.21,39.3,39.18,39.29,191600.0,25.2323,25.2903,25.213,25.2838,191600.0
2011-06-13 09:45:00,39.3,39.33,39.2,39.31,319100.0,25.2903,25.3096,25.2259,25.2967,319100.0
2011-06-13 09:50:00,39.3,39.35,39.12,39.16,316200.0,25.2903,25.3224,25.1744,25.2002,316200.0
2011-06-13 09:55:00,39.16,39.32,39.14,39.3,188800.0,25.2002,25.3031,25.1873,25.2903,188800.0
2011-06-13 10:00:00,39.3,39.5,39.3,39.38,487300.0,25.2903,25.419,25.2903,25.3417,487300.0
2011-06-13 10:05:00,39.39,39.4,39.29,39.31,191500.0,25.3482,25.3546,25.2838,25.2967,191500.0
2011-06-13 10:10:00,39.3,39.3,39.14,39.19,240800.0,25.2903,25.2903,25.1873,25.2195,240800.0
2011-06-13 10:15:00,39.19,39.2,38.79,38.93,402200.0,25.2195,25.2259,24.9621,25.0521,402200.0
2011-06-13 10:20:00,38.93,39.06,38.83,38.92,223100.0,25.0521,25.1358,24.9878,25.0457,223100.0
2011-06-13 10:25:00,38.93,38.98,38.86,38.9,124100.0,25.0521,25.0843,25.0071,25.0328,124100.0
2011-06-13 10:30:00,38.91,38.93,38.71,38.74,224700.0,25.0393,25.0521,24.9106,24.9299,224700.0
2011-06-13 10:35:00,38.73,38.8,38.67,38.74,202200.0,24.9234,24.9685,24.8848,24.9299,202200.0
2011-06-13 10:40:00,38.74,38.76,38.57,38.62,208200.0,24.9299,24.9428,24.8205,24.8527,208200.0
2011-06-13 10:45:00,38.62,38.69,38.58,38.65,180100.0,24.8527,24.8977,24.8269,24.872,180100.0
2011-06-13 10:50:00,38.65,38.75,38.64,38.75,105600.0,24.872,24.9363,24.8655,24.9363,105600.0
2011-06-13 10:55:00,38.76,38.81,38.72,38.79,236200.0,24.9428,24.9749,24.917,24.9621,236200.0
2011-06-13 11:00:00,38.79,38.81,38.67,38.71,166700.0,24.9621,24.9749,24.8848,24.9106,166700.0
2011-06-13 11:05:00,38.71,38.76,38.7,38.73,137500.0,24.9106,24.9428,24.9041,24.9234,137500.0
2011-06-13 11:10:00,38.72,38.81,38.71,38.8,133900.0,24.917,24.9749,24.9106,24.9685,133900.0
2011-06-13 11:15:00,38.79,38.8,38.74,38.79,113100.0,24.9621,24.9685,24.9299,24.9621,113100.0
2011-06-13 11:20:00,38.8,38.81,38.73,38.81,138100.0,24.9685,24.9749,24.9234,24.9749,138100.0
2011-06-13 11:25:00,38.81,38.9,38.79,38.81,180600.0,24.9749,25.0328,24.9621,24.9749,180600.0
2011-06-13 11:30:00,38.8,38.89,38.79,38.83,110000.0,24.9685,25.0264,24.9621,24.9878,110000.0
2011-06-13 11:35:00,38.82,38.82,38.65,38.66,140200.0,24.9814,24.9814,24.872,24.8784,140200.0
2011-06-13 11:40:00,38.65,38.71,38.5,38.54,291400.0,24.872,24.9106,24.7754,24.8012,291400.0
2011-06-13 11:45:00,38.53,38.62,38.46,38.46,340700.0,24.7947,24.8527,24.7497,24.7497,340700.0
2011-06-13 11:50:00,38.46,38.58,38.42,38.55,186400.0,24.7497,24.8269,24.724,24.8076,186400.0
2011-06-13 11:55:00,38.54,38.54,38.45,38.5,94600.0,24.8012,24.8012,24.7433,24.7754,94600.0
2011-06-13 12:00:00,38.51,38.52,38.47,38.48,134800.0,24.7819,24.7883,24.7561,24.7626,134800.0
2011-06-13 12:05:00,38.48,38.53,38.38,38.4,132300.0,24.7626,24.7947,24.6982,24.7111,132300.0
2011-06-13 12:10:00,38.39,38.47,38.36,38.47,210500.0,24.7046,24.7561,24.6853,24.7561,210500.0
2011-06-13 12:15:00,38.46,38.47,38.38,38.42,98600.0,24.7497,24.7561,24.6982,24.724,98600.0
2011-06-13 12:20:00,38.41,38.5,38.39,38.4,140900.0,24.7175,24.7754,24.7046,24.7111,140900.0
2011-06-13 12:25:00,38.41,38.5,38.41,38.48,98500.0,24.7175,24.7754,24.7175,24.7626,98500.0
2011-06-13 12:30:00,38.48,38.6,38.47,38.59,91400.0,24.7626,24.8398,24.7561,24.8334,91400.0
2011-06-13 12:35:00,38.6,38.63,38.51,38.61,119100.0,24.8398,24.8591,24.7819,24.8462,119100.0
2011-06-13 12:40:00,38.61,38.62,38.52,38.55,50900.0,24.8462,24.8527,24.7883,24.8076,50900.0
2011-06-13 12:45:00,38.55,38.56,38.48,38.54,103900.0,24.8076,24.814,24.7626,24.8012,103900.0
2011-06-13 12:50:00,38.54,38.58,38.54,38.55,72600.0,24.8012,24.8269,24.8012,24.8076,72600.0
2011-06-13 12:55:00,38.55,38.56,38.43,38.48,99800.0,24.8076,24.814,24.7304,24.7626,99800.0
2011-06-13 13:00:00,38.47,38.47,38.25,38.25,210700.0,24.7561,24.7561,24.6146,24.6146,210700.0
2011-06-13 13:05:00,38.26,38.3,38.2,38.25,152000.0,24.621,24.6467,24.5824,24.6146,152000.0
2011-06-13 13:10:00,38.26,38.37,38.26,38.35,143800.0,24.621,24.6918,24.621,24.6789,143800.0
2011-06-13 13:15:00,38.36,38.52,38.36,38.52,99200.0,24.6853,24.7883,24.6853,24.7883,99200.0
2011-06-13 13:20:00,38.52,38.54,38.41,38.51,142600.0,24.7883,24.8012,24.7175,24.7819,142600.0
2011-06-13 13:25:00,38.52,38.69,38.52,38.63,242600.0,24.7883,24.8977,24.7883,24.8591,242600.0
2011-06-13 13:30:00,38.62,38.73,38.62,38.63,124100.0,24.8527,24.9234,24.8527,24.8591,124100.0
2011-06-13 13:35:00,38.62,38.73,38.6,38.7,142600.0,24.8527,24.9234,24.8398,24.9041,142600.0
2011-06-13 13:40:00,38.71,38.84,38.71,38.79,194000.0,24.9106,24.9942,24.9106,24.9621,194000.0
2011-06-13 13:45:00,38.79,38.86,38.73,38.79,142500.0,24.9621,25.0071,24.9234,24.9621,142500.0
2011-06-13 13:50:00,38.8,38.94,38.77,38.88,132100.0,24.9685,25.0586,24.9492,25.02,132100.0
2011-06-13 13:55:00,38.89,38.98,38.87,38.97,138200.0,25.0264,25.0843,25.0135,25.0779,138200.0
2011-06-13 14:00:00,38.97,39.03,38.92,38.99,180800.0,25.0779,25.1165,25.0457,25.0908,180800.0
2011-06-13 14:05:00,39.0,39.09,38.97,39.06,172800.0,25.0972,25.1551,25.0779,25.1358,172800.0
2011-06-13 14:10:00,39.06,39.14,39.04,39.05,262700.0,25.1358,25.1873,25.1229,25.1294,262700.0
2011-06-13 14:15:00,39.04,39.08,38.97,38.99,101800.0,25.1229,25.1487,25.0779,25.0908,101800.0
2011-06-13 14:20:00,38.99,39.02,38.95,39.02,82000.0,25.0908,25.1101,25.065,25.1101,82000.0
2011-06-13 14:25:00,39.01,39.02,38.92,38.92,102500.0,25.1036,25.1101,25.0457,25.0457,102500.0
2011-06-13 14:30:00,38.92,38.95,38.86,38.9,125800.0,25.0457,25.065,25.0071,25.0328,125800.0
2011-06-13 14:35:00,38.9,38.94,38.82,38.86,139800.0,25.0328,25.0586,24.9814,25.0071,139800.0
2011-06-13 14:40:00,38.86,38.96,38.79,38.94,161800.0,25.0071,25.0715,24.9621,25.0586,161800.0
2011-06-13 14:45:00,38.93,39.02,38.92,39.01,165900.0,25.0521,25.1101,25.0457,25.1036,165900.0
2011-06-13 14:50:00,39.01,39.01,38.88,38.93,107100.0,25.1036,25.1036,25.02,25.0521,107100.0
2011-06-13 14:55:00,38.93,38.94,38.81,38.85,56000.0,25.0521,25.0586,24.9749,25.0007,56000.0
2011-06-13 15:00:00,38.84,38.91,38.79,38.91,90600.0,24.9942,25.0393,24.9621,25.0393,90600.0
2011-06-13 15:05:00,38.91,39.0,38.84,38.86,192600.0,25.0393,25.0972,24.9942,25.0071,192600.0
2011-06-13 15:10:00,38.86,38.96,38.82,38.89,111200.0,25.0071,25.0715,24.9814,25.0264,111200.0
2011-06-13 15:15:00,38.88,38.89,38.74,38.82,240200.0,25.02,25.0264,24.9299,24.9814,240200.0
2011-06-13 15:20:00,38.83,38.98,38.83,38.84,105000.0,24.9878,25.0843,24.9878,24.9942,105000.0
2011-06-13 15:25:00,38.83,38.94,38.82,38.85,85700.0,24.9878,25.0586,24.9814,25.0007,85700.0
2011-06-13 15:30:00,38.84,38.93,38.75,38.86,141000.0,24.9942,25.0521,24.9363,25.0071,141000.0
2011-06-13 15:35:00,38.86,38.86,38.72,38.73,174300.0,25.0071,25.0071,24.917,24.9234,174300.0
2011-06-13 15:40:00,38.73,38.83,38.66,38.76,249400.0,24.9234,24.9878,24.8784,24.9428,249400.0
2011-06-13 15:45:00,38.77,38.81,38.66,38.75,286300.0,24.9492,24.9749,24.8784,24.9363,286300.0
2011-06-13 15:50:00,38.78,38.84,38.74,38.83,220300.0,24.9556,24.9942,24.9299,24.9878,220300.0
2011-06-13 15:55:00,38.82,38.85,38.73,38.77,368300.0,24.9814,25.0007,24.9234,24.9492,368300.0
2011-06-14 09:30:00,39.35,39.41,39.15,39.25,396500.0,25.3224,25.361,25.1937,25.2581,396500.0
2011-06-14 09:35:00,39.28,39.37,38.95,39.05,417600.0,25.2774,25.3353,25.065,25.1294,417600.0
2011-06-14 09:40:00,39.05,39.29,39.0,39.27,299800.0,25.1294,25.2838,25.0972,25.2709,299800.0
2011-06-14 09:45:00,39.28,39.29,39.12,39.27,155000.0,25.2774,25.2838,25.1744,25.2709,155000.0
2011-06-14 09:50:00,39.28,39.44,39.28,39.34,267100.0,25.2774,25.3803,25.2774,25.316,267100.0
2011-06-14 09:55:00,39.37,39.59,39.32,39.5,372900.0,25.3353,25.4769,25.3031,25.419,372900.0
2011-06-14 10:00:00,39.5,39.56,39.38,39.54,182000.0,25.419,25.4576,25.3417,25.4447,182000.0
2011-06-14 10:05:00,39.54,39.58,39.48,39.54,214700.0,25.4447,25.4704,25.4061,25.4447,214700.0
2011-06-14 10:10:00,39.54,39.65,39.45,39.49,270600.0,25.4447,25.5155,25.3868,25.4125,270600.0
2011-06-14 10:15:00,39.49,39.51,39.42,39.44,177500.0,25.4125,25.4254,25.3675,25.3803,177500.0
2011-06-14 10:20:00,39.45,39.51,39.42,39.5,98300.0,25.3868,25.4254,25.3675,25.419,98300.0
2011-06-14 10:25:00,39.5,39.52,39.47,39.49,163000.0,25.419,25.4318,25.3996,25.4125,163000.0
2011-06-14 10:30:00,39.48,39.69,39.47,39.63,382000.0,25.4061,25.5412,25.3996,25.5026,382000.0
2011-06-14 10:35:00,39.63,39.67,39.57,39.6,175700.0,25.5026,25.5284,25.464,25.4833,175700.0
2011-06-14 10:40:00,39.61,39.73,39.61,39.69,184500.0,25.4897,25.567,25.4897,25.5412,184500.0
2011-06-14 10:45:00,39.69,39.78,39.68,39.73,259600.0,25.5412,25.5991,25.5348,25.567,259600.0
2011-06-14 10:50:00,39.73,39.75,39.69,39.73,188800.0,25.567,25.5798,25.5412,25.567,188800.0
2011-06-14 10:55:00,39.73,39.85,39.7,39.82,190200.0,25.567,25.6442,25.5477,25.6249,190200.0
2011-06-14 11:00:00,39.81,39.92,39.75,39.89,217400.0,25.6184,25.6892,25.5798,25.6699,217400.0
2011-06-14 11:05:00,39.9,39.9,39.78,39.82,169900.0,25.6764,25.6764,25.5991,25.6249,169900.0
2011-06-14 11:10:00,39.82,39.89,39.8,39.83,130400.0,25.6249,25.6699,25.612,25.6313,130400.0
2011-06-14 11:15:00,39.82,39.86,39.7,39.71,113900.0,25.6249,25.6506,25.5477,25.5541,113900.0
2011-06-14 11:20:00,39.71,39.83,39.68,39.74,146100.0,25.5541,25.6313,25.5348,25.5734,146100.0
2011-06-14 11:25:00,39.74,39.77,39.64,39.68,80900.0,25.5734,25.5927,25.509,25.5348,80900.0
2011-06-14 11:30:00,39.68,39.76,39.68,39.74,89300.0,25.5348,25.5863,25.5348,25.5734,89300.0
2011-06-14 11:35:00,39.74,39.79,39.68,39.69,90400.0,25.5734,25.6056,25.5348,25.5412,90400.0
2011-06-14 11:40:00,39.69,39.77,39.66,39.75,186700.0,25.5412,25.5927,25.5219,25.5798,186700.0
2011-06-14 11:45:00,39.74,39.79,39.69,39.69,108800.0,25.5734,25.6056,25.5412,25.5412,108800.0
2011-06-14 11:50:00,39.69,39.74,39.65,39.74,74800.0,25.5412,25.5734,25.5155,25.5734,74800.0
2011-06-14 11:55:00,39.73,39.77,39.7,39.7,77900.0,25.567,25.5927,25.5477,25.5477,77900.0
2011-06-14 12:00:00,39.71,39.77,39.68,39.71,50000.0,25.5541,25.5927,25.5348,25.5541,50000.0
2011-06-14 12:05:00,39.71,39.74,39.69,39.7,44300.0,25.5541,25.5734,25.5412,25.5477,44300.0
2011-06-14 12:10:00,39.69,39.69,39.61,39.64,89400.0,25.5412,25.5412,25.4897,25.509,89400.0
2011-06-14 12:15:00,39.64,39.69,39.62,39.64,73200.0,25.509,25.5412,25.4962,25.509,73200.0
2011-06-14 12:20:00,39.65,39.65,39.61,39.61,57700.0,25.5155,25.5155,25.4897,25.4897,57700.0
2011-06-14 12:25:00,39.62,39.69,39.61,39.69,42800.0,25.4962,25.5412,25.4897,25.5412,42800.0
2011-06-14 12:30:00,39.7,39.72,39.67,39.69,38100.0,25.5477,25.5605,25.5284,25.5412,38100.0
2011-06-14 12:35:00,39.69,39.74,39.67,39.67,44500.0,25.5412,25.5734,25.5284,25.5284,44500.0
2011-06-14 12:40:00,39.67,39.73,39.67,39.72,38600.0,25.5284,25.567,25.5284,25.5605,38600.0
2011-06-14 12:45:00,39.72,39.73,39.65,39.69,50900.0,25.5605,25.567,25.5155,25.5412,50900.0
2011-06-14 12:50:00,39.68,39.7,39.65,39.69,41100.0,25.5348,25.5477,25.5155,25.5412,41100.0
2011-06-14 12:55:00,39.69,39.7,39.6,39.63,67900.0,25.5412,25.5477,25.4833,25.5026,67900.0
2011-06-14 13:00:00,39.63,39.69,39.61,39.61,109100.0,25.5026,25.5412,25.4897,25.4897,109100.0
2011-06-14 13:05:00,39.62,39.65,39.6,39.61,59700.0,25.4962,25.5155,25.4833,25.4897,59700.0
2011-06-14 13:10:00,39.62,39.64,39.6,39.63,24000.0,25.4962,25.509,25.4833,25.5026,24000.0
2011-06-14 13:15:00,39.63,39.66,39.6,39.65,58200.0,25.5026,25.5219,25.4833,25.5155,58200.0
2011-06-14 13:20:00,39.65,39.69,39.6,39.68,57500.0,25.5155,25.5412,25.4833,25.5348,57500.0
2011-06-14 13:25:00,39.67,39.7,39.64,39.69,46200.0,25.5284,25.5477,25.509,25.5412,46200.0
2011-06-14 13:30:00,39.7,39.75,39.64,39.72,117900.0,25.5477,25.5798,25.509,25.5605,117900.0
2011-06-14 13:35:00,39.71,39.76,39.68,39.69,82600.0,25.5541,25.5863,25.5348,25.5412,82600.0
2011-06-14 13:40:00,39.68,39.72,39.64,39.69,55100.0,25.5348,25.5605,25.509,25.5412,55100.0
2011-06-14 13:45:00,39.69,39.72,39.55,39.62,174400.0,25.5412,25.5605,25.4511,25.4962,174400.0
2011-06-14 13:50:00,39.62,39.66,39.61,39.62,69200.0,25.4962,25.5219,25.4897,25.4962,69200.0
2011-06-14 13:55:00,39.62,39.69,39.62,39.64,50100.0,25.4962,25.5412,25.4962,25.509,50100.0
2011-06-14 14:00:00,39.65,39.68,39.59,39.62,49300.0,25.5155,25.5348,25.4769,25.4962,49300.0
2011-06-14 14:05:00,39.63,39.63,39.56,39.6,37200.0,25.5026,25.5026,25.4576,25.4833,37200.0
2011-06-14 14:10:00,39.6,39.63,39.52,39.52,92500.0,25.4833,25.5026,25.4318,25.4318,92500.0
2011-06-14 14:15:00,39.52,39.6,39.52,39.6,37600.0,25.4318,25.4833,25.4318,25.4833,37600.0
2011-06-14 14:20:00,39.6,39.68,39.59,39.66,64300.0,25.4833,25.5348,25.4769,25.5219,64300.0
2011-06-14 14:25:00,39.66,39.7,39.59,39.61,69700.0,25.5219,25.5477,25.4769,25.4897,69700.0
2011-06-14 14:30:00,39.61,39.61,39.57,39.59,62900.0,25.4897,25.4897,25.464,25.4769,62900.0
2011-06-14 14:35:00,39.6,39.61,39.53,39.56,79000.0,25.4833,25.4897,25.4383,25.4576,79000.0
2011-06-14 14:40:00,39.56,39.59,39.53,39.54,52100.0,25.4576,25.4769,25.4383,25.4447,52100.0
2011-06-14 14:45:00,39.54,39.61,39.54,39.61,118400.0,25.4447,25.4897,25.4447,25.4897,118400.0
2011-06-14 14:50:00,39.61,39.61,39.57,39.58,52700.0,25.4897,25.4897,25.464,25.4704,52700.0
2011-06-14 14:55:00,39.57,39.6,39.56,39.59,49300.0,25.464,25.4833,25.4576,25.4769,49300.0
2011-06-14 15:00:00,39.59,39.69,39.59,39.65,96000.0,25.4769,25.5412,25.4769,25.5155,96000.0
2011-06-14 15:05:00,39.66,39.66,39.57,39.64,135200.0,25.5219,25.5219,25.464,25.509,135200.0
2011-06-14 15:10:00,39.65,39.66,39.59,39.65,48000.0,25.5155,25.5219,25.4769,25.5155,48000.0
2011-06-14 15:15:00,39.65,39.66,39.59,39.6,60900.0,25.5155,25.5219,25.4769,25.4833,60900.0
2011-06-14 15:20:00,39.61,39.61,39.53,39.54,95400.0,25.4897,25.4897,25.4383,25.4447,95400.0
2011-06-14 15:25:00,39.55,39.58,39.5,39.58,258600.0,25.4511,25.4704,25.419,25.4704,258600.0
2011-06-14 15:30:00,39.58,39.62,39.55,39.56,120300.0,25.4704,25.4962,25.4511,25.4576,120300.0
2011-06-14 15:35:00,39.57,39.58,39.5,39.52,151800.0,25.464,25.4704,25.419,25.4318,151800.0
2011-06-14 15:40:00,39.52,39.6,39.48,39.56,250700.0,25.4318,25.4833,25.4061,25.4576,250700.0
2011-06-14 15:45:00,39.55,39.64,39.47,39.59,241700.0,25.4511,25.509,25.3996,25.4769,241700.0
2011-06-14 15:50:00,39.59,39.61,39.52,39.54,230400.0,25.4769,25.4897,25.4318,25.4447,230400.0
2011-06-14 15:55:00,39.54,39.62,39.53,39.61,487600.0,25.4447,25.4962,25.4383,25.4897,487600.0
2011-06-15 09:30:00,39.15,39.33,39.01,39.16,318800.0,25.1937,25.3096,25.1036,25.2002,318800.0
2011-06-15 09:35:00,39.17,39.34,38.91,38.92,336300.0,25.2066,25.316,25.0393,25.0457,336300.0
2011-06-15 09:40:00,38.91,39.2,38.91,39.17,267500.0,25.0393,25.2259,25.0393,25.2066,267500.0
2011-06-15 09:45:00,39.18,39.3,39.12,39.25,205600.0,25.213,25.2903,25.1744,25.2581,205600.0
2011-06-15 09:50:00,39.25,39.5,39.21,39.49,268900.0,25.2581,25.419,25.2323,25.4125,268900.0
2011-06-15 09:55:00,39.49,39.85,39.48,39.68,379700.0,25.4125,25.6442,25.4061,25.5348,379700.0
2011-06-15 10:00:00,39.69,39.78,39.54,39.65,226400.0,25.5412,25.5991,25.4447,25.5155,226400.0
2011-06-15 10:05:00,39.65,39.95,39.65,39.93,343000.0,25.5155,25.7085,25.5155,25.6957,343000.0
2011-06-15 10:10:00,39.94,39.94,39.7,39.71,158600.0,25.7021,25.7021,25.5477,25.5541,158600.0
2011-06-15 10:15:00,39.7,39.75,39.53,39.58,222700.0,25.5477,25.5798,25.4383,25.4704,222700.0
2011-06-15 10:20:00,39.58,39.61,39.46,39.59,162500.0,25.4704,25.4897,25.3932,25.4769,162500.0
2011-06-15 10:25:00,39.6,39.64,39.52,39.53,129800.0,25.4833,25.509,25.4318,25.4383,129800.0
2011-06-15 10:30:00,39.54,39.59,39.41,39.48,178900.0,25.4447,25.4769,25.361,25.4061,178900.0
2011-06-15 10:35:00,39.48,39.51,39.41,39.5,113500.0,25.4061,25.4254,25.361,25.419,113500.0
2011-06-15 10:40:00,39.5,39.5,39.43,39.5,109300.0,25.419,25.419,25.3739,25.419,109300.0
2011-06-15 10:45:00,39.49,39.68,39.48,39.63,204500.0,25.4125,25.5348,25.4061,25.5026,204500.0
2011-06-15 10:50:00,39.64,39.76,39.6,39.74,179500.0,25.509,25.5863,25.4833,25.5734,179500.0
2011-06-15 10:55:00,39.73,39.84,39.73,39.81,171100.0,25.567,25.6378,25.567,25.6184,171100.0
2011-06-15 11:00:00,39.8,39.82,39.69,39.69,221600.0,25.612,25.6249,25.5412,25.5412,221600.0
2011-06-15 11:05:00,39.68,39.75,39.67,39.73,80600.0,25.5348,25.5798,25.5284,25.567,80600.0
2011-06-15 11:10:00,39.72,39.75,39.67,39.75,79000.0,25.5605,25.5798,25.5284,25.5798,79000.0
2011-06-15 11:15:00,39.74,39.84,39.73,39.82,143800.0,25.5734,25.6378,25.567,25.6249,143800.0
2011-06-15 11:20:00,39.83,39.92,39.79,39.89,159000.0,25.6313,25.6892,25.6056,25.6699,159000.0
2011-06-15 11:25:00,39.89,39.89,39.76,39.77,114200.0,25.6699,25.6699,25.5863,25.5927,114200.0
2011-06-15 11:30:00,39.78,39.8,39.65,39.74,214200.0,25.5991,25.612,25.5155,25.5734,214200.0
2011-06-15 11:35:00,39.74,39.76,39.62,39.64,133700.0,25.5734,25.5863,25.4962,25.509,133700.0
2011-06-15 11:40:00,39.64,39.66,39.49,39.54,206700.0,25.509,25.5219,25.4125,25.4447,206700.0
2011-06-15 11:45:00,39.54,39.57,39.32,39.32,263400.0,25.4447,25.464,25.3031,25.3031,263400.0
2011-06-15 11:50:00,39.32,39.44,39.25,39.41,178200.0,25.3031,25.3803,25.2581,25.361,178200.0
2011-06-15 11:55:00,39.39,39.63,39.39,39.61,335700.0,25.3482,25.5026,25.3482,25.4897,335700.0
2011-06-15 12:00:00,39.6,39.71,39.58,39.61,243700.0,25.4833,25.5541,25.4704,25.4897,243700.0
2011-06-15 12:05:00,39.61,39.62,39.56,39.62,69500.0,25.4897,25.4962,25.4576,25.4962,69500.0
2011-06-15 12:10:00,39.62,39.72,39.61,39.72,138500.0,25.4962,25.5605,25.4897,25.5605,138500.0
2011-06-15 12:15:00,39.71,39.74,39.49,39.55,204900.0,25.5541,25.5734,25.4125,25.4511,204900.0
2011-06-15 12:20:00,39.55,39.56,39.3,39.32,317600.0,25.4511,25.4576,25.2903,25.3031,317600.0
2011-06-15 12:25:00,39.32,39.44,39.21,39.41,307000.0,25.3031,25.3803,25.2323,25.361,307000.0
2011-06-15 12:30:00,39.42,39.43,39.36,39.4,76900.0,25.3675,25.3739,25.3289,25.3546,76900.0
2011-06-15 12:35:00,39.4,39.43,39.35,39.4,75700.0,25.3546,25.3739,25.3224,25.3546,75700.0
2011-06-15 12:40:00,39.4,39.47,39.4,39.42,50600.0,25.3546,25.3996,25.3546,25.3675,50600.0
2011-06-15 12:45:00,39.41,39.55,39.4,39.5,178200.0,25.361,25.4511,25.3546,25.419,178200.0
2011-06-15 12:50:00,39.5,39.51,39.36,39.37,74000.0,25.419,25.4254,25.3289,25.3353,74000.0
2011-06-15 12:55:00,39.36,39.37,39.23,39.31,200000.0,25.3289,25.3353,25.2452,25.2967,200000.0
2011-06-15 13:00:00,39.3,39.43,39.28,39.42,155600.0,25.2903,25.3739,25.2774,25.3675,155600.0
2011-06-15 13:05:00,39.42,39.62,39.39,39.5,228500.0,25.3675,25.4962,25.3482,25.419,228500.0
2011-06-15 13:10:00,39.5,39.51,39.35,39.4,104500.0,25.419,25.4254,25.3224,25.3546,104500.0
2011-06-15 13:15:00,39.39,39.39,39.26,39.28,76300.0,25.3482,25.3482,25.2645,25.2774,76300.0
2011-06-15 13:20:00,39.28,39.32,39.19,39.29,100100.0,25.2774,25.3031,25.2195,25.2838,100100.0
2011-06-15 13:25:00,39.3,39.38,39.28,39.32,71000.0,25.2903,25.3417,25.2774,25.3031,71000.0
2011-06-15 13:30:00,39.31,39.35,39.19,39.21,97700.0,25.2967,25.3224,25.2195,25.2323,97700.0
2011-06-15 13:35:00,39.21,39.25,39.14,39.24,113300.0,25.2323,25.2581,25.1873,25.2516,113300.0
2011-06-15 13:40:00,39.24,39.35,39.23,39.26,153700.0,25.2516,25.3224,25.2452,25.2645,153700.0
2011-06-15 13:45:00,39.27,39.31,39.25,39.3,102300.0,25.2709,25.2967,25.2581,25.2903,102300.0
2011-06-15 13:50:00,39.3,39.33,39.23,39.27,67800.0,25.2903,25.3096,25.2452,25.2709,67800.0
2011-06-15 13:55:00,39.27,39.46,39.23,39.44,150800.0,25.2709,25.3932,25.2452,25.3803,150800.0
2011-06-15 14:00:00,39.43,39.48,39.38,39.42,140200.0,25.3739,25.4061,25.3417,25.3675,140200.0
2011-06-15 14:05:00,39.43,39.6,39.42,39.48,207400.0,25.3739,25.4833,25.3675,25.4061,207400.0
2011-06-15 14:10:00,39.47,39.51,39.42,39.46,115000.0,25.3996,25.4254,25.3675,25.3932,115000.0
2011-06-15 14:15:00,39.47,39.5,39.33,39.34,137300.0,25.3996,25.419,25.3096,25.316,137300.0
2011-06-15 14:20:00,39.33,39.35,39.25,39.27,162500.0,25.3096,25.3224,25.2581,25.2709,162500.0
2011-06-15 14:25:00,39.27,39.3,39.22,39.22,137700.0,25.2709,25.2903,25.2388,25.2388,137700.0
2011-06-15 14:30:00,39.22,39.4,39.22,39.32,131300.0,25.2388,25.3546,25.2388,25.3031,131300.0
2011-06-15 14:35:00,39.32,39.33,39.27,39.28,87200.0,25.3031,25.3096,25.2709,25.2774,87200.0
2011-06-15 14:40:00,39.28,39.28,39.19,39.22,100200.0,25.2774,25.2774,25.2195,25.2388,100200.0
2011-06-15 14:45:00,39.23,39.35,39.08,39.26,200700.0,25.2452,25.3224,25.1487,25.2645,200700.0
2011-06-15 14:50:00,39.25,39.25,39.15,39.18,120600.0,25.2581,25.2581,25.1937,25.213,120600.0
2011-06-15 14:55:00,39.18,39.24,39.17,39.2,79700.0,25.213,25.2516,25.2066,25.2259,79700.0
2011-06-15 15:00:00,39.2,39.28,39.14,39.17,156700.0,25.2259,25.2774,25.1873,25.2066,156700.0
2011-06-15 15:05:00,39.17,39.17,39.02,39.07,190400.0,25.2066,25.2066,25.1101,25.1422,190400.0
2011-06-15 15:10:00,39.07,39.13,39.0,39.08,149600.0,25.1422,25.1809,25.0972,25.1487,149600.0
2011-06-15 15:15:00,39.09,39.13,39.01,39.08,132900.0,25.1551,25.1809,25.1036,25.1487,132900.0
2011-06-15 15:20:00,39.08,39.15,39.03,39.15,109000.0,25.1487,25.1937,25.1165,25.1937,109000.0
2011-06-15 15:25:00,39.14,39.19,39.11,39.13,99500.0,25.1873,25.2195,25.168,25.1809,99500.0
2011-06-15 15:30:00,39.14,39.16,39.09,39.14,165100.0,25.1873,25.2002,25.1551,25.1873,165100.0
2011-06-15 15:35:00,39.13,39.2,39.12,39.15,225600.0,25.1809,25.2259,25.1744,25.1937,225600.0
2011-06-15 15:40:00,39.16,39.28,39.13,39.26,239300.0,25.2002,25.2774,25.1809,25.2645,239300.0
2011-06-15 15:45:00,39.26,39.39,39.26,39.31,410400.0,25.2645,25.3482,25.2645,25.2967,410400.0
2011-06-15 15:50:00,39.3,39.32,39.25,39.3,290600.0,25.2903,25.3031,25.2581,25.2903,290600.0
2011-06-15 15:55:00,39.31,39.31,39.15,39.19,562300.0,25.2967,25.2967,25.1937,25.2195,562300.0
2011-06-16 09:30:00,38.9,39.3,38.9,39.17,261200.0,25.0328,25.2903,25.0328,25.2066,261200.0
2011-06-16 09:35:00,39.15,39.43,39.11,39.38,292000.0,25.1937,25.3739,25.168,25.3417,292000.0
2011-06-16 09:40:00,39.38,39.41,39.21,39.25,181800.0,25.3417,25.361,25.2323,25.2581,181800.0
2011-06-16 09:45:00,39.25,39.3,39.11,39.15,145700.0,25.2581,25.2903,25.168,25.1937,145700.0
2011-06-16 09:50:00,39.13,39.26,39.04,39.08,190900.0,25.1809,25.2645,25.1229,25.1487,190900.0
2011-06-16 09:55:00,39.08,39.11,38.92,38.94,172900.0,25.1487,25.168,25.0457,25.0586,172900.0
2011-06-16 10:00:00,38.93,39.1,38.71,39.06,359400.0,25.0521,25.1615,24.9106,25.1358,359400.0
2011-06-16 10:05:00,39.06,39.25,39.05,39.13,198000.0,25.1358,25.2581,25.1294,25.1809,198000.0
2011-06-16 10:10:00,39.13,39.35,39.1,39.29,195000.0,25.1809,25.3224,25.1615,25.2838,195000.0
2011-06-16 10:15:00,39.28,39.35,39.18,39.26,153200.0,25.2774,25.3224,25.213,25.2645,153200.0
2011-06-16 10:20:00,39.26,39.38,39.22,39.36,147900.0,25.2645,25.3417,25.2388,25.3289,147900.0
2011-06-16 10:25:00,39.36,39.37,39.14,39.2,107600.0,25.3289,25.3353,25.1873,25.2259,107600.0
2011-06-16 10:30:00,39.2,39.22,39.07,39.11,115600.0,25.2259,25.2388,25.1422,25.168,115600.0
2011-06-16 10:35:00,39.11,39.28,39.1,39.28,141200.0,25.168,25.2774,25.1615,25.2774,141200.0
2011-06-16 10:40:00,39.28,39.33,39.21,39.33,113000.0,25.2774,25.3096,25.2323,25.3096,113000.0
2011-06-16 10:45:00,39.32,39.33,39.2,39.23,103400.0,25.3031,25.3096,25.2259,25.2452,103400.0
2011-06-16 10:50:00,39.23,39.28,39.2,39.2,95000.0,25.2452,25.2774,25.2259,25.2259,95000.0
2011-06-16 10:55:00,39.2,39.22,39.02,39.03,149800.0,25.2259,25.2388,25.1101,25.1165,149800.0
2011-06-16 11:00:00,39.02,39.06,38.96,38.96,171000.0,25.1101,25.1358,25.0715,25.0715,171000.0
2011-06-16 11:05:00,38.95,39.02,38.89,38.97,113200.0,25.065,25.1101,25.0264,25.0779,113200.0
2011-06-16 11:10:00,38.96,39.02,38.88,38.98,146600.0,25.0715,25.1101,25.02,25.0843,146600.0
2011-06-16 11:15:00,38.98,39.03,38.83,39.03,154000.0,25.0843,25.1165,24.9878,25.1165,154000.0
2011-06-16 11:20:00,39.04,39.12,38.88,38.88,222000.0,25.1229,25.1744,25.02,25.02,222000.0
2011-06-16 11:25:00,38.88,39.0,38.87,38.98,135000.0,25.02,25.0972,25.0135,25.0843,135000.0
2011-06-16 11:30:00,38.98,39.06,38.95,38.98,115700.0,25.0843,25.1358,25.065,25.0843,115700.0
2011-06-16 11:35:00,38.98,39.0,38.86,38.88,102100.0,25.0843,25.0972,25.0071,25.02,102100.0
2011-06-16 11:40:00,38.88,38.89,38.81,38.84,115200.0,25.02,25.0264,24.9749,24.9942,115200.0
2011-06-16 11:45:00,38.84,38.95,38.84,38.89,83700.0,24.9942,25.065,24.9942,25.0264,83700.0
2011-06-16 11:50:00,38.89,39.03,38.89,38.97,100500.0,25.0264,25.1165,25.0264,25.0779,100500.0
2011-06-16 11:55:00,38.97,38.98,38.89,38.93,53400.0,25.0779,25.0843,25.0264,25.0521,53400.0
2011-06-16 12:00:00,38.93,39.0,38.92,38.97,45700.0,25.0521,25.0972,25.0457,25.0779,45700.0
2011-06-16 12:05:00,38.97,38.98,38.87,38.92,42200.0,25.0779,25.0843,25.0135,25.0457,42200.0
2011-06-16 12:10:00,38.92,39.0,38.89,38.96,67900.0,25.0457,25.0972,25.0264,25.0715,67900.0
2011-06-16 12:15:00,38.97,38.98,38.9,38.98,63300.0,25.0779,25.0843,25.0328,25.0843,63300.0
2011-06-16 12:20:00,38.98,39.0,38.93,38.94,47700.0,25.0843,25.0972,25.0521,25.0586,47700.0
2011-06-16 12:25:00,38.93,39.03,38.93,39.03,126100.0,25.0521,25.1165,25.0521,25.1165,126100.0
2011-06-16 12:30:00,39.02,39.07,38.96,39.0,120100.0,25.1101,25.1422,25.0715,25.0972,120100.0
2011-06-16 12:35:00,38.99,39.06,38.99,39.04,67600.0,25.0908,25.1358,25.0908,25.1229,67600.0
2011-06-16 12:40:00,39.04,39.05,38.97,38.98,80700.0,25.1229,25.1294,25.0779,25.0843,80700.0
2011-06-16 12:45:00,38.98,39.05,38.95,39.02,78300.0,25.0843,25.1294,25.065,25.1101,78300.0
2011-06-16 12:50:00,39.03,39.05,39.0,39.04,43700.0,25.1165,25.1294,25.0972,25.1229,43700.0
2011-06-16 12:55:00,39.04,39.05,38.96,38.96,126300.0,25.1229,25.1294,25.0715,25.0715,126300.0
2011-06-16 13:00:00,38.96,38.98,38.88,38.96,75500.0,25.0715,25.0843,25.02,25.0715,75500.0
2011-06-16 13:05:00,38.96,38.96,38.9,38.9,103300.0,25.0715,25.0715,25.0328,25.0328,103300.0
2011-06-16 13:10:00,38.9,38.92,38.85,38.89,155700.0,25.0328,25.0457,25.0007,25.0264,155700.0
2011-06-16 13:15:00,38.89,39.0,38.88,38.96,46500.0,25.0264,25.0972,25.02,25.0715,46500.0
2011-06-16 13:20:00,38.97,39.0,38.9,39.0,106900.0,25.0779,25.0972,25.0328,25.0972,106900.0
2011-06-16 13:25:00,38.99,39.0,38.89,38.9,49800.0,25.0908,25.0972,25.0264,25.0328,49800.0
2011-06-16 13:30:00,38.9,38.94,38.83,38.86,55900.0,25.0328,25.0586,24.9878,25.0071,55900.0
2011-06-16 13:35:00,38.86,38.9,38.77,38.77,75300.0,25.0071,25.0328,24.9492,24.9492,75300.0
2011-06-16 13:40:00,38.77,38.8,38.72,38.72,209800.0,24.9492,24.9685,24.917,24.917,209800.0
2011-06-16 13:45:00,38.73,38.74,38.65,38.72,143800.0,24.9234,24.9299,24.872,24.917,143800.0
2011-06-16 13:50:00,38.72,38.72,38.52,38.57,150100.0,24.917,24.917,24.7883,24.8205,150100.0
2011-06-16 13:55:00,38.56,38.59,38.42,38.43,188500.0,24.814,24.8334,24.724,24.7304,188500.0
2011-06-16 14:00:00,38.43,38.52,38.43,38.51,113500.0,24.7304,24.7883,24.7304,24.7819,113500.0
2011-06-16 14:05:00,38.51,38.54,38.42,38.49,109300.0,24.7819,24.8012,24.724,24.769,109300.0
2011-06-16 14:10:00,38.49,38.52,38.42,38.43,83000.0,24.769,24.7883,24.724,24.7304,83000.0
2011-06-16 14:15:00,38.43,38.44,38.37,38.38,149400.0,24.7304,24.7368,24.6918,24.6982,149400.0
2011-06-16 14:20:00,38.37,38.4,38.33,38.36,106700.0,24.6918,24.7111,24.666,24.6853,106700.0
2011-06-16 14:25:00,38.35,38.45,38.33,38.39,118600.0,24.6789,24.7433,24.666,24.7046,118600.0
2011-06-16 14:30:00,38.39,38.42,38.34,38.37,141600.0,24.7046,24.724,24.6725,24.6918,141600.0
2011-06-16 14:35:00,38.37,38.37,38.26,38.27,134300.0,24.6918,24.6918,24.621,24.6274,134300.0
2011-06-16 14:40:00,38.27,38.31,38.2,38.21,156600.0,24.6274,24.6532,24.5824,24.5888,156600.0
2011-06-16 14:45:00,38.21,38.21,38.03,38.04,339500.0,24.5888,24.5888,24.473,24.4794,339500.0
2011-06-16 14:50:00,38.03,38.14,37.97,38.09,448100.0,24.473,24.5438,24.4344,24.5116,448100.0
2011-06-16 14:55:00,38.1,38.26,38.1,38.23,124800.0,24.518,24.621,24.518,24.6017,124800.0
2011-06-16 15:00:00,38.23,38.3,38.13,38.13,235100.0,24.6017,24.6467,24.5373,24.5373,235100.0
2011-06-16 15:05:00,38.13,38.29,38.11,38.28,159400.0,24.5373,24.6403,24.5245,24.6339,159400.0
2011-06-16 15:10:00,38.29,38.32,38.24,38.27,156900.0,24.6403,24.6596,24.6081,24.6274,156900.0
2011-06-16 15:15:00,38.26,38.3,38.18,38.19,147800.0,24.621,24.6467,24.5695,24.5759,147800.0
2011-06-16 15:20:00,38.18,38.32,38.18,38.31,186900.0,24.5695,24.6596,24.5695,24.6532,186900.0
2011-06-16 15:25:00,38.3,38.4,38.27,38.36,235100.0,24.6467,24.7111,24.6274,24.6853,235100.0
2011-06-16 15:30:00,38.36,38.51,38.31,38.5,252100.0,24.6853,24.7819,24.6532,24.7754,252100.0
2011-06-16 15:35:00,38.49,38.57,38.45,38.48,271900.0,24.769,24.8205,24.7433,24.7626,271900.0
2011-06-16 15:40:00,38.47,38.55,38.41,38.46,358200.0,24.7561,24.8076,24.7175,24.7497,358200.0
2011-06-16 15:45:00,38.46,38.54,38.46,38.5,426100.0,24.7497,24.8012,24.7497,24.7754,426100.0
2011-06-16 15:50:00,38.5,38.59,38.49,38.59,435700.0,24.7754,24.8334,24.769,24.8334,435700.0
2011-06-16 15:55:00,38.59,38.6,38.48,38.54,636900.0,24.8334,24.8398,24.7626,24.8012,636900.0
2011-06-17 09:30:00,38.77,39.07,38.77,39.04,312400.0,24.9492,25.1422,24.9492,25.1229,312400.0
2011-06-17 09:35:00,39.04,39.07,38.64,38.81,454800.0,25.1229,25.1422,24.8655,24.9749,454800.0
2011-06-17 09:40:00,38.8,38.91,38.6,38.72,171000.0,24.9685,25.0393,24.8398,24.917,171000.0
2011-06-17 09:45:00,38.74,38.85,38.56,38.6,197800.0,24.9299,25.0007,24.814,24.8398,197800.0
2011-06-17 09:50:00,38.61,38.68,38.4,38.4,230000.0,24.8462,24.8913,24.7111,24.7111,230000.0
2011-06-17 09:55:00,38.42,38.62,38.4,38.46,236400.0,24.724,24.8527,24.7111,24.7497,236400.0
2011-06-17 10:00:00,38.48,38.79,38.47,38.72,282000.0,24.7626,24.9621,24.7561,24.917,282000.0
2011-06-17 10:05:00,38.72,38.74,38.5,38.58,169900.0,24.917,24.9299,24.7754,24.8269,169900.0
2011-06-17 10:10:00,38.57,38.65,38.43,38.48,203400.0,24.8205,24.872,24.7304,24.7626,203400.0
2011-06-17 10:15:00,38.5,38.58,38.41,38.43,174500.0,24.7754,24.8269,24.7175,24.7304,174500.0
2011-06-17 10:20:00,38.44,38.5,38.24,38.28,226100.0,24.7368,24.7754,24.6081,24.6339,226100.0
2011-06-17 10:25:00,38.27,38.33,38.21,38.27,134100.0,24.6274,24.666,24.5888,24.6274,134100.0
2011-06-17 10:30:00,38.27,38.29,38.2,38.26,114900.0,24.6274,24.6403,24.5824,24.621,114900.0
2011-06-17 10:35:00,38.26,38.34,38.25,38.27,138400.0,24.621,24.6725,24.6146,24.6274,138400.0
2011-06-17 10:40:00,38.28,38.54,38.25,38.48,312600.0,24.6339,24.8012,24.6146,24.7626,312600.0
2011-06-17 10:45:00,38.48,38.5,38.34,38.46,100500.0,24.7626,24.7754,24.6725,24.7497,100500.0
2011-06-17 10:50:00,38.45,38.48,38.32,38.36,77500.0,24.7433,24.7626,24.6596,24.6853,77500.0
2011-06-17 10:55:00,38.36,38.36,38.25,38.25,71900.0,24.6853,24.6853,24.6146,24.6146,71900.0
2011-06-17 11:00:00,38.25,38.31,38.1,38.14,245100.0,24.6146,24.6532,24.518,24.5438,245100.0
2011-06-17 11:05:00,38.14,38.22,38.12,38.13,162600.0,24.5438,24.5953,24.5309,24.5373,162600.0
2011-06-17 11:10:00,38.13,38.27,38.12,38.26,87900.0,24.5373,24.6274,24.5309,24.621,87900.0
2011-06-17 11:15:00,38.25,38.44,38.22,38.39,135300.0,24.6146,24.7368,24.5953,24.7046,135300.0
2011-06-17 11:20:00,38.39,38.42,38.33,38.4,87000.0,24.7046,24.724,24.666,24.7111,87000.0
2011-06-17 11:25:00,38.39,38.51,38.35,38.51,207800.0,24.7046,24.7819,24.6789,24.7819,207800.0
2011-06-17 11:30:00,38.51,38.52,38.39,38.44,101600.0,24.7819,24.7883,24.7046,24.7368,101600.0
2011-06-17 11:35:00,38.43,38.5,38.36,38.37,119400.0,24.7304,24.7754,24.6853,24.6918,119400.0
2011-06-17 11:40:00,38.37,38.42,38.33,38.38,44500.0,24.6918,24.724,24.666,24.6982,44500.0
2011-06-17 11:45:00,38.39,38.52,38.39,38.52,67700.0,24.7046,24.7883,24.7046,24.7883,67700.0
2011-06-17 11:50:00,38.52,38.64,38.51,38.57,162800.0,24.7883,24.8655,24.7819,24.8205,162800.0
2011-06-17 11:55:00,38.57,38.63,38.54,38.62,111000.0,24.8205,24.8591,24.8012,24.8527,111000.0
2011-06-17 12:00:00,38.62,38.62,38.48,38.51,152500.0,24.8527,24.8527,24.7626,24.7819,152500.0
2011-06-17 12:05:00,38.5,38.59,38.47,38.56,82500.0,24.7754,24.8334,24.7561,24.814,82500.0
2011-06-17 12:10:00,38.56,38.6,38.5,38.53,154800.0,24.814,24.8398,24.7754,24.7947,154800.0
2011-06-17 12:15:00,38.52,38.52,38.37,38.38,59500.0,24.7883,24.7883,24.6918,24.6982,59500.0
2011-06-17 12:20:00,38.37,38.42,38.28,38.32,89500.0,24.6918,24.724,24.6339,24.6596,89500.0
2011-06-17 12:25:00,38.32,38.43,38.29,38.42,72400.0,24.6596,24.7304,24.6403,24.724,72400.0
2011-06-17 12:30:00,38.41,38.45,38.33,38.35,64600.0,24.7175,24.7433,24.666,24.6789,64600.0
2011-06-17 12:35:00,38.35,38.44,38.32,38.39,68300.0,24.6789,24.7368,24.6596,24.7046,68300.0
2011-06-17 12:40:00,38.39,38.41,38.31,38.37,79200.0,24.7046,24.7175,24.6532,24.6918,79200.0
2011-06-17 12:45:00,38.37,38.37,38.29,38.32,83600.0,24.6918,24.6918,24.6403,24.6596,83600.0
2011-06-17 12:50:00,38.32,38.37,38.13,38.18,108000.0,24.6596,24.6918,24.5373,24.5695,108000.0
2011-06-17 12:55:00,38.18,38.28,38.18,38.27,91100.0,24.5695,24.6339,24.5695,24.6274,91100.0
2011-06-17 13:00:00,38.27,38.28,38.18,38.18,59200.0,24.6274,24.6339,24.5695,24.5695,59200.0
2011-06-17 13:05:00,38.18,38.26,38.1,38.21,106500.0,24.5695,24.621,24.518,24.5888,106500.0
2011-06-17 13:10:00,38.2,38.27,38.17,38.26,88200.0,24.5824,24.6274,24.5631,24.621,88200.0
2011-06-17 13:15:00,38.24,38.27,38.12,38.16,75900.0,24.6081,24.6274,24.5309,24.5566,75900.0
2011-06-17 13:20:00,38.16,38.17,38.07,38.09,143600.0,24.5566,24.5631,24.4987,24.5116,143600.0
2011-06-17 13:25:00,38.09,38.22,38.07,38.17,91800.0,24.5116,24.5953,24.4987,24.5631,91800.0
2011-06-17 13:30:00,38.17,38.29,38.17,38.25,91500.0,24.5631,24.6403,24.5631,24.6146,91500.0
2011-06-17 13:35:00,38.25,38.36,38.25,38.35,104000.0,24.6146,24.6853,24.6146,24.6789,104000.0
2011-06-17 13:40:00,38.34,38.36,38.24,38.26,108100.0,24.6725,24.6853,24.6081,24.621,108100.0
2011-06-17 13:45:00,38.25,38.26,38.18,38.25,77300.0,24.6146,24.621,24.5695,24.6146,77300.0
2011-06-17 13:50:00,38.25,38.25,38.16,38.2,81600.0,24.6146,24.6146,24.5566,24.5824,81600.0
2011-06-17 13:55:00,38.21,38.34,38.21,38.27,101300.0,24.5888,24.6725,24.5888,24.6274,101300.0
2011-06-17 14:00:00,38.26,38.36,38.25,38.29,121100.0,24.621,24.6853,24.6146,24.6403,121100.0
2011-06-17 14:05:00,38.29,38.36,38.25,38.26,98700.0,24.6403,24.6853,24.6146,24.621,98700.0
2011-06-17 14:10:00,38.27,38.32,38.24,38.3,82700.0,24.6274,24.6596,24.6081,24.6467,82700.0
2011-06-17 14:15:00,38.31,38.42,38.31,38.38,124700.0,24.6532,24.724,24.6532,24.6982,124700.0
2011-06-17 14:20:00,38.38,38.44,38.32,38.34,100600.0,24.6982,24.7368,24.6596,24.6725,100600.0
2011-06-17 14:25:00,38.33,38.43,38.31,38.39,91400.0,24.666,24.7304,24.6532,24.7046,91400.0
2011-06-17 14:30:00,38.4,38.45,38.35,38.37,108300.0,24.7111,24.7433,24.6789,24.6918,108300.0
2011-06-17 14:35:00,38.37,38.37,38.26,38.32,79600.0,24.6918,24.6918,24.621,24.6596,79600.0
2011-06-17 14:40:00,38.32,38.32,38.24,38.25,72700.0,24.6596,24.6596,24.6081,24.6146,72700.0
2011-06-17 14:45:00,38.25,38.28,38.2,38.25,89500.0,24.6146,24.6339,24.5824,24.6146,89500.0
2011-06-17 14:50:00,38.25,38.3,38.21,38.24,104800.0,24.6146,24.6467,24.5888,24.6081,104800.0
2011-06-17 14:55:00,38.23,38.26,38.18,38.2,75400.0,24.6017,24.621,24.5695,24.5824,75400.0
2011-06-17 15:00:00,38.2,38.26,38.15,38.18,130500.0,24.5824,24.621,24.5502,24.5695,130500.0
2011-06-17 15:05:00,38.18,38.2,38.14,38.15,99200.0,24.5695,24.5824,24.5438,24.5502,99200.0
2011-06-17 15:10:00,38.14,38.16,38.06,38.09,166000.0,24.5438,24.5566,24.4923,24.5116,166000.0
2011-06-17 15:15:00,38.08,38.09,37.92,38.03,411700.0,24.5052,24.5116,24.4022,24.473,411700.0
2011-06-17 15:20:00,38.02,38.06,37.98,38.03,193400.0,24.4665,24.4923,24.4408,24.473,193400.0
2011-06-17 15:25:00,38.04,38.16,37.95,38.13,325900.0,24.4794,24.5566,24.4215,24.5373,325900.0
2011-06-17 15:30:00,38.13,38.15,38.05,38.11,245800.0,24.5373,24.5502,24.4859,24.5245,245800.0
2011-06-17 15:35:00,38.11,38.15,38.08,38.12,339400.0,24.5245,24.5502,24.5052,24.5309,339400.0
2011-06-17 15:40:00,38.12,38.2,38.11,38.2,284600.0,24.5309,24.5824,24.5245,24.5824,284600.0
2011-06-17 15:45:00,38.2,38.37,38.2,38.34,679900.0,24.5824,24.6918,24.5824,24.6725,679900.0
2011-06-17 15:50:00,38.35,38.36,38.2,38.23,386800.0,24.6789,24.6853,24.5824,24.6017,386800.0
2011-06-17 15:55:00,38.24,38.29,38.16,38.19,498100.0,24.6081,24.6403,24.5566,24.5759,498100.0
2011-06-20 09:30:00,37.84,37.84,37.53,37.62,338200.0,24.3507,24.3507,24.1512,24.2091,338200.0
2011-06-20 09:35:00,37.64,37.67,37.23,37.38,602900.0,24.222,24.2413,23.9582,24.0547,602900.0
2011-06-20 09:40:00,37.39,37.58,37.37,37.5,399400.0,24.0611,24.1834,24.0483,24.1319,399400.0
2011-06-20 09:45:00,37.5,37.82,37.46,37.79,359500.0,24.1319,24.3378,24.1062,24.3185,359500.0
2011-06-20 09:50:00,37.79,37.9,37.52,37.53,291100.0,24.3185,24.3893,24.1448,24.1512,291100.0
2011-06-20 09:55:00,37.52,37.72,37.52,37.64,223500.0,24.1448,24.2735,24.1448,24.222,223500.0
2011-06-20 10:00:00,37.65,37.76,37.64,37.66,288100.0,24.2284,24.2992,24.222,24.2349,288100.0
2011-06-20 10:05:00,37.66,37.79,37.64,37.69,219900.0,24.2349,24.3185,24.222,24.2542,219900.0
2011-06-20 10:10:00,37.69,37.8,37.63,37.66,230300.0,24.2542,24.325,24.2156,24.2349,230300.0
2011-06-20 10:15:00,37.66,37.73,37.57,37.73,211200.0,24.2349,24.2799,24.177,24.2799,211200.0
2011-06-20 10:20:00,37.72,37.8,37.69,37.75,172300.0,24.2735,24.325,24.2542,24.2928,172300.0
2011-06-20 10:25:00,37.76,37.86,37.71,37.75,243900.0,24.2992,24.3636,24.2671,24.2928,243900.0
2011-06-20 10:30:00,37.76,37.92,37.72,37.89,334900.0,24.2992,24.4022,24.2735,24.3829,334900.0
2011-06-20 10:35:00,37.9,37.95,37.85,37.85,125200.0,24.3893,24.4215,24.3572,24.3572,125200.0
2011-06-20 10:40:00,37.86,37.94,37.84,37.89,187000.0,24.3636,24.4151,24.3507,24.3829,187000.0
2011-06-20 10:45:00,37.88,37.91,37.8,37.87,179800.0,24.3765,24.3958,24.325,24.37,179800.0
2011-06-20 10:50:00,37.87,37.87,37.8,37.83,168400.0,24.37,24.37,24.325,24.3443,168400.0
2011-06-20 10:55:00,37.84,37.88,37.73,37.76,110400.0,24.3507,24.3765,24.2799,24.2992,110400.0
2011-06-20 11:00:00,37.77,37.81,37.7,37.74,83200.0,24.3057,24.3314,24.2606,24.2864,83200.0
2011-06-20 11:05:00,37.73,37.75,37.67,37.7,74700.0,24.2799,24.2928,24.2413,24.2606,74700.0
2011-06-20 11:10:00,37.7,37.78,37.69,37.77,107400.0,24.2606,24.3121,24.2542,24.3057,107400.0
2011-06-20 11:15:00,37.77,37.84,37.71,37.81,162800.0,24.3057,24.3507,24.2671,24.3314,162800.0
2011-06-20 11:20:00,37.82,37.9,37.79,37.89,169100.0,24.3378,24.3893,24.3185,24.3829,169100.0
2011-06-20 11:25:00,37.9,37.95,37.87,37.91,144400.0,24.3893,24.4215,24.37,24.3958,144400.0
2011-06-20 11:30:00,37.91,37.95,37.75,37.82,124700.0,24.3958,24.4215,24.2928,24.3378,124700.0
2011-06-20 11:35:00,37.81,37.84,37.76,37.83,56100.0,24.3314,24.3507,24.2992,24.3443,56100.0
2011-06-20 11:40:00,37.83,37.87,37.79,37.87,64200.0,24.3443,24.37,24.3185,24.37,64200.0
2011-06-20 11:45:00,37.87,37.95,37.85,37.86,158600.0,24.37,24.4215,24.3572,24.3636,158600.0
2011-06-20 11:50:00,37.86,37.93,37.82,37.93,173900.0,24.3636,24.4086,24.3378,24.4086,173900.0
2011-06-20 11:55:00,37.93,38.11,37.93,38.09,392300.0,24.4086,24.5245,24.4086,24.5116,392300.0
2011-06-20 12:00:00,38.08,38.95,38.08,38.29,369900.0,24.5052,25.065,24.5052,24.6403,369900.0
2011-06-20 12:05:00,38.29,38.3,38.07,38.07,215800.0,24.6403,24.6467,24.4987,24.4987,215800.0
2011-06-20 12:10:00,38.07,38.1,38.02,38.04,123900.0,24.4987,24.518,24.4665,24.4794,123900.0
2011-06-20 12:15:00,38.05,38.17,38.05,38.16,168300.0,24.4859,24.5631,24.4859,24.5566,168300.0
2011-06-20 12:20:00,38.15,38.15,38.0,38.09,110200.0,24.5502,24.5502,24.4537,24.5116,110200.0
2011-06-20 12:25:00,38.1,38.2,38.09,38.19,99700.0,24.518,24.5824,24.5116,24.5759,99700.0
2011-06-20 12:30:00,38.2,38.23,38.16,38.18,108600.0,24.5824,24.6017,24.5566,24.5695,108600.0
2011-06-20 12:35:00,38.18,38.18,38.07,38.09,151800.0,24.5695,24.5695,24.4987,24.5116,151800.0
2011-06-20 12:40:00,38.09,38.15,38.09,38.14,59900.0,24.5116,24.5502,24.5116,24.5438,59900.0
2011-06-20 12:45:00,38.14,38.16,38.11,38.16,72100.0,24.5438,24.5566,24.5245,24.5566,72100.0
2011-06-20 12:50:00,38.15,38.18,38.04,38.05,62600.0,24.5502,24.5695,24.4794,24.4859,62600.0
2011-06-20 12:55:00,38.04,38.05,37.94,38.0,148500.0,24.4794,24.4859,24.4151,24.4537,148500.0
2011-06-20 13:00:00,38.0,38.04,37.96,37.98,58200.0,24.4537,24.4794,24.4279,24.4408,58200.0
2011-06-20 13:05:00,37.99,38.06,37.94,38.06,75900.0,24.4472,24.4923,24.4151,24.4923,75900.0
2011-06-20 13:10:00,38.06,38.06,37.94,37.95,51900.0,24.4923,24.4923,24.4151,24.4215,51900.0
2011-06-20 13:15:00,37.95,38.01,37.94,38.0,50400.0,24.4215,24.4601,24.4151,24.4537,50400.0
2011-06-20 13:20:00,38.0,38.01,37.94,37.95,54500.0,24.4537,24.4601,24.4151,24.4215,54500.0
2011-06-20 13:25:00,37.95,38.0,37.9,37.93,64400.0,24.4215,24.4537,24.3893,24.4086,64400.0
2011-06-20 13:30:00,37.95,38.04,37.91,37.97,74300.0,24.4215,24.4794,24.3958,24.4344,74300.0
2011-06-20 13:35:00,37.97,38.02,37.93,37.98,71900.0,24.4344,24.4665,24.4086,24.4408,71900.0
2011-06-20 13:40:00,37.98,37.99,37.87,37.87,83200.0,24.4408,24.4472,24.37,24.37,83200.0
2011-06-20 13:45:00,37.87,37.89,37.83,37.85,78200.0,24.37,24.3829,24.3443,24.3572,78200.0
2011-06-20 13:50:00,37.84,37.85,37.73,37.75,183200.0,24.3507,24.3572,24.2799,24.2928,183200.0
2011-06-20 13:55:00,37.76,37.79,37.71,37.75,189600.0,24.2992,24.3185,24.2671,24.2928,189600.0
2011-06-20 14:00:00,37.75,37.8,37.73,37.78,99200.0,24.2928,24.325,24.2799,24.3121,99200.0
2011-06-20 14:05:00,37.78,37.85,37.78,37.81,69400.0,24.3121,24.3572,24.3121,24.3314,69400.0
2011-06-20 14:10:00,37.81,37.83,37.77,37.8,66900.0,24.3314,24.3443,24.3057,24.325,66900.0
2011-06-20 14:15:00,37.81,37.81,37.76,37.8,79600.0,24.3314,24.3314,24.2992,24.325,79600.0
2011-06-20 14:20:00,37.79,37.81,37.76,37.8,61000.0,24.3185,24.3314,24.2992,24.325,61000.0
2011-06-20 14:25:00,37.8,37.81,37.76,37.8,123000.0,24.325,24.3314,24.2992,24.325,123000.0
2011-06-20 14:30:00,37.8,37.86,37.79,37.86,105800.0,24.325,24.3636,24.3185,24.3636,105800.0
2011-06-20 14:35:00,37.86,37.95,37.86,37.94,90000.0,24.3636,24.4215,24.3636,24.4151,90000.0
2011-06-20 14:40:00,37.94,37.95,37.85,37.86,92600.0,24.4151,24.4215,24.3572,24.3636,92600.0
2011-06-20 14:45:00,37.85,37.93,37.84,37.92,222600.0,24.3572,24.4086,24.3507,24.4022,222600.0
2011-06-20 14:50:00,37.92,37.99,37.85,37.88,111600.0,24.4022,24.4472,24.3572,24.3765,111600.0
2011-06-20 14:55:00,37.88,37.96,37.88,37.94,95100.0,24.3765,24.4279,24.3765,24.4151,95100.0
2011-06-20 15:00:00,37.94,37.94,37.87,37.9,100800.0,24.4151,24.4151,24.37,24.3893,100800.0
2011-06-20 15:05:00,37.91,37.91,37.8,37.8,83200.0,24.3958,24.3958,24.325,24.325,83200.0
2011-06-20 15:10:00,37.8,37.82,37.7,37.75,170800.0,24.325,24.3378,24.2606,24.2928,170800.0
2011-06-20 15:15:00,37.74,37.8,37.72,37.78,139100.0,24.2864,24.325,24.2735,24.3121,139100.0
2011-06-20 15:20:00,37.77,37.83,37.71,37.8,104400.0,24.3057,24.3443,24.2671,24.325,104400.0
2011-06-20 15:25:00,37.81,37.83,37.7,37.71,116800.0,24.3314,24.3443,24.2606,24.2671,116800.0
2011-06-20 15:30:00,37.7,37.75,37.67,37.75,158500.0,24.2606,24.2928,24.2413,24.2928,158500.0
2011-06-20 15:35:00,37.75,37.88,37.75,37.86,238900.0,24.2928,24.3765,24.2928,24.3636,238900.0
2011-06-20 15:40:00,37.85,37.85,37.78,37.8,156200.0,24.3572,24.3572,24.3121,24.325,156200.0
2011-06-20 15:45:00,37.8,37.89,37.77,37.83,255900.0,24.325,24.3829,24.3057,24.3443,255900.0
2011-06-20 15:50:00,37.82,37.84,37.74,37.82,352100.0,24.3378,24.3507,24.2864,24.3378,352100.0
2011-06-20 15:55:00,37.82,37.82,37.77,37.79,480500.0,24.3378,24.3378,24.3057,24.3185,480500.0
2011-06-21 09:30:00,38.08,38.2,37.85,38.09,332400.0,24.5052,24.5824,24.3572,24.5116,332400.0
2011-06-21 09:35:00,38.09,38.41,37.99,38.28,463700.0,24.5116,24.7175,24.4472,24.6339,463700.0
2011-06-21 09:40:00,38.3,38.48,38.28,38.35,194100.0,24.6467,24.7626,24.6339,24.6789,194100.0
2011-06-21 09:45:00,38.35,38.59,38.35,38.54,244200.0,24.6789,24.8334,24.6789,24.8012,244200.0
2011-06-21 09:50:00,38.55,38.65,38.52,38.65,270500.0,24.8076,24.872,24.7883,24.872,270500.0
2011-06-21 09:55:00,38.65,38.85,38.64,38.85,237600.0,24.872,25.0007,24.8655,25.0007,237600.0
2011-06-21 10:00:00,38.85,38.91,38.73,38.74,328000.0,25.0007,25.0393,24.9234,24.9299,328000.0
2011-06-21 10:05:00,38.74,38.92,38.74,38.81,203600.0,24.9299,25.0457,24.9299,24.9749,203600.0
2011-06-21 10:10:00,38.81,38.85,38.73,38.8,193500.0,24.9749,25.0007,24.9234,24.9685,193500.0
2011-06-21 10:15:00,38.8,38.94,38.8,38.94,206500.0,24.9685,25.0586,24.9685,25.0586,206500.0
2011-06-21 10:20:00,38.94,38.98,38.83,38.9,230200.0,25.0586,25.0843,24.9878,25.0328,230200.0
2011-06-21 10:25:00,38.9,38.97,38.84,38.91,169200.0,25.0328,25.0779,24.9942,25.0393,169200.0
2011-06-21 10:30:00,38.91,38.97,38.79,38.79,193200.0,25.0393,25.0779,24.9621,24.9621,193200.0
2011-06-21 10:35:00,38.79,38.85,38.73,38.8,148100.0,24.9621,25.0007,24.9234,24.9685,148100.0
2011-06-21 10:40:00,38.8,38.82,38.71,38.76,163200.0,24.9685,24.9814,24.9106,24.9428,163200.0
2011-06-21 10:45:00,38.75,38.89,38.73,38.88,195200.0,24.9363,25.0264,24.9234,25.02,195200.0
2011-06-21 10:50:00,38.88,38.95,38.85,38.86,109200.0,25.02,25.065,25.0007,25.0071,109200.0
2011-06-21 10:55:00,38.86,38.92,38.83,38.92,98200.0,25.0071,25.0457,24.9878,25.0457,98200.0
2011-06-21 11:00:00,38.92,39.0,38.9,38.98,113900.0,25.0457,25.0972,25.0328,25.0843,113900.0
2011-06-21 11:05:00,38.99,39.1,38.99,39.08,335600.0,25.0908,25.1615,25.0908,25.1487,335600.0
2011-06-21 11:10:00,39.08,39.09,39.0,39.04,77100.0,25.1487,25.1551,25.0972,25.1229,77100.0
2011-06-21 11:15:00,39.04,39.13,39.03,39.07,103100.0,25.1229,25.1809,25.1165,25.1422,103100.0
2011-06-21 11:20:00,39.08,39.1,39.05,39.06,78700.0,25.1487,25.1615,25.1294,25.1358,78700.0
2011-06-21 11:25:00,39.05,39.17,39.04,39.16,84700.0,25.1294,25.2066,25.1229,25.2002,84700.0
2011-06-21 11:30:00,39.16,39.3,39.15,39.29,171000.0,25.2002,25.2903,25.1937,25.2838,171000.0
2011-06-21 11:35:00,39.28,39.29,39.22,39.26,182300.0,25.2774,25.2838,25.2388,25.2645,182300.0
2011-06-21 11:40:00,39.26,39.27,39.16,39.16,112300.0,25.2645,25.2709,25.2002,25.2002,112300.0
2011-06-21 11:45:00,39.17,39.21,39.08,39.2,97200.0,25.2066,25.2323,25.1487,25.2259,97200.0
2011-06-21 11:50:00,39.2,39.2,39.03,39.05,137800.0,25.2259,25.2259,25.1165,25.1294,137800.0
2011-06-21 11:55:00,39.04,39.16,39.04,39.15,77500.0,25.1229,25.2002,25.1229,25.1937,77500.0
2011-06-21 12:00:00,39.15,39.16,39.12,39.13,51900.0,25.1937,25.2002,25.1744,25.1809,51900.0
2011-06-21 12:05:00,39.12,39.17,39.09,39.17,37600.0,25.1744,25.2066,25.1551,25.2066,37600.0
2011-06-21 12:10:00,39.16,39.19,39.16,39.17,61300.0,25.2002,25.2195,25.2002,25.2066,61300.0
2011-06-21 12:15:00,39.17,39.2,39.11,39.15,54100.0,25.2066,25.2259,25.168,25.1937,54100.0
2011-06-21 12:20:00,39.15,39.19,39.06,39.06,62000.0,25.1937,25.2195,25.1358,25.1358,62000.0
2011-06-21 12:25:00,39.07,39.08,38.93,39.0,178500.0,25.1422,25.1487,25.0521,25.0972,178500.0
2011-06-21 12:30:00,39.0,39.05,38.98,38.99,116200.0,25.0972,25.1294,25.0843,25.0908,116200.0
2011-06-21 12:35:00,38.98,39.0,38.91,39.0,73500.0,25.0843,25.0972,25.0393,25.0972,73500.0
2011-06-21 12:40:00,38.99,39.05,38.98,39.02,30900.0,25.0908,25.1294,25.0843,25.1101,30900.0
2011-06-21 12:45:00,39.02,39.05,38.97,38.99,129100.0,25.1101,25.1294,25.0779,25.0908,129100.0
2011-06-21 12:50:00,38.99,39.1,38.97,39.07,81700.0,25.0908,25.1615,25.0779,25.1422,81700.0
2011-06-21 12:55:00,39.07,39.1,39.0,39.09,52600.0,25.1422,25.1615,25.0972,25.1551,52600.0
2011-06-21 13:00:00,39.09,39.1,39.0,39.0,68200.0,25.1551,25.1615,25.0972,25.0972,68200.0
2011-06-21 13:05:00,39.0,39.01,38.93,38.93,62500.0,25.0972,25.1036,25.0521,25.0521,62500.0
2011-06-21 13:10:00,38.93,38.95,38.87,38.94,65000.0,25.0521,25.065,25.0135,25.0586,65000.0
2011-06-21 13:15:00,38.94,39.0,38.93,38.97,40700.0,25.0586,25.0972,25.0521,25.0779,40700.0
2011-06-21 13:20:00,38.96,38.97,38.9,38.92,204700.0,25.0715,25.0779,25.0328,25.0457,204700.0
2011-06-21 13:25:00,38.91,38.95,38.89,38.89,30700.0,25.0393,25.065,25.0264,25.0264,30700.0
2011-06-21 13:30:00,38.9,38.98,38.9,38.92,53500.0,25.0328,25.0843,25.0328,25.0457,53500.0
2011-06-21 13:35:00,38.92,38.94,38.91,38.91,26400.0,25.0457,25.0586,25.0393,25.0393,26400.0
2011-06-21 13:40:00,38.91,38.93,38.85,38.86,58100.0,25.0393,25.0521,25.0007,25.0071,58100.0
2011-06-21 13:45:00,38.86,38.92,38.84,38.91,74700.0,25.0071,25.0457,24.9942,25.0393,74700.0
2011-06-21 13:50:00,38.92,38.96,38.88,38.88,142900.0,25.0457,25.0715,25.02,25.02,142900.0
2011-06-21 13:55:00,38.89,38.91,38.88,38.9,95100.0,25.0264,25.0393,25.02,25.0328,95100.0
2011-06-21 14:00:00,38.89,38.94,38.89,38.92,70500.0,25.0264,25.0586,25.0264,25.0457,70500.0
2011-06-21 14:05:00,38.92,38.98,38.91,38.98,75100.0,25.0457,25.0843,25.0393,25.0843,75100.0
2011-06-21 14:10:00,38.97,39.1,38.97,39.08,128800.0,25.0779,25.1615,25.0779,25.1487,128800.0
2011-06-21 14:15:00,39.08,39.1,39.01,39.06,62500.0,25.1487,25.1615,25.1036,25.1358,62500.0
2011-06-21 14:20:00,39.07,39.1,39.06,39.08,65000.0,25.1422,25.1615,25.1358,25.1487,65000.0
2011-06-21 14:25:00,39.07,39.13,39.07,39.11,113300.0,25.1422,25.1809,25.1422,25.168,113300.0
2011-06-21 14:30:00,39.1,39.15,39.09,39.14,65400.0,25.1615,25.1937,25.1551,25.1873,65400.0
2011-06-21 14:35:00,39.15,39.25,39.13,39.25,202500.0,25.1937,25.2581,25.1809,25.2581,202500.0
2011-06-21 14:40:00,39.24,39.27,39.22,39.25,128400.0,25.2516,25.2709,25.2388,25.2581,128400.0
2011-06-21 14:45:00,39.25,39.26,39.19,39.24,101300.0,25.2581,25.2645,25.2195,25.2516,101300.0
2011-06-21 14:50:00,39.25,39.25,39.16,39.2,67200.0,25.2581,25.2581,25.2002,25.2259,67200.0
2011-06-21 14:55:00,39.19,39.27,39.16,39.19,101900.0,25.2195,25.2709,25.2002,25.2195,101900.0
2011-06-21 15:00:00,39.19,39.19,39.08,39.13,143900.0,25.2195,25.2195,25.1487,25.1809,143900.0
2011-06-21 15:05:00,39.13,39.2,39.07,39.17,67300.0,25.1809,25.2259,25.1422,25.2066,67300.0
2011-06-21 15:10:00,39.18,39.22,39.15,39.19,74400.0,25.213,25.2388,25.1937,25.2195,74400.0
2011-06-21 15:15:00,39.19,39.2,39.11,39.19,94600.0,25.2195,25.2259,25.168,25.2195,94600.0
2011-06-21 15:20:00,39.2,39.2,39.16,39.19,91100.0,25.2259,25.2259,25.2002,25.2195,91100.0
2011-06-21 15:25:00,39.19,39.22,39.14,39.14,83700.0,25.2195,25.2388,25.1873,25.1873,83700.0
2011-06-21 15:30:00,39.14,39.18,39.09,39.09,182500.0,25.1873,25.213,25.1551,25.1551,182500.0
2011-06-21 15:35:00,39.09,39.17,39.09,39.13,131700.0,25.1551,25.2066,25.1551,25.1809,131700.0
2011-06-21 15:40:00,39.13,39.14,39.05,39.12,187300.0,25.1809,25.1873,25.1294,25.1744,187300.0
2011-06-21 15:45:00,39.13,39.19,39.11,39.16,312500.0,25.1809,25.2195,25.168,25.2002,312500.0
2011-06-21 15:50:00,39.16,39.17,39.11,39.11,256400.0,25.2002,25.2066,25.168,25.168,256400.0
2011-06-21 15:55:00,39.11,39.15,39.1,39.14,425400.0,25.168,25.1937,25.1615,25.1873,425400.0
2011-06-22 09:30:00,39.14,39.25,38.85,39.21,314600.0,25.1873,25.2581,25.0007,25.2323,314600.0
2011-06-22 09:35:00,39.22,39.25,38.71,38.88,425000.0,25.2388,25.2581,24.9106,25.02,425000.0
2011-06-22 09:40:00,38.88,39.23,38.88,39.18,304500.0,25.02,25.2452,25.02,25.213,304500.0
2011-06-22 09:45:00,39.19,39.3,39.1,39.25,203400.0,25.2195,25.2903,25.1615,25.2581,203400.0
2011-06-22 09:50:00,39.26,39.26,39.09,39.12,122300.0,25.2645,25.2645,25.1551,25.1744,122300.0
2011-06-22 09:55:00,39.12,39.2,39.05,39.09,141800.0,25.1744,25.2259,25.1294,25.1551,141800.0
2011-06-22 10:00:00,39.09,39.13,38.97,39.02,168700.0,25.1551,25.1809,25.0779,25.1101,168700.0
2011-06-22 10:05:00,39.01,39.13,39.0,39.07,115500.0,25.1036,25.1809,25.0972,25.1422,115500.0
2011-06-22 10:10:00,39.06,39.13,38.95,39.12,190600.0,25.1358,25.1809,25.065,25.1744,190600.0
2011-06-22 10:15:00,39.12,39.19,39.08,39.17,183500.0,25.1744,25.2195,25.1487,25.2066,183500.0
2011-06-22 10:20:00,39.17,39.32,39.13,39.32,133400.0,25.2066,25.3031,25.1809,25.3031,133400.0
2011-06-22 10:25:00,39.32,39.43,39.27,39.4,297500.0,25.3031,25.3739,25.2709,25.3546,297500.0
2011-06-22 10:30:00,39.4,39.46,39.37,39.4,149700.0,25.3546,25.3932,25.3353,25.3546,149700.0
2011-06-22 10:35:00,39.4,39.44,39.35,39.41,101500.0,25.3546,25.3803,25.3224,25.361,101500.0
2011-06-22 10:40:00,39.41,39.59,39.41,39.55,197100.0,25.361,25.4769,25.361,25.4511,197100.0
2011-06-22 10:45:00,39.56,39.68,39.56,39.64,168800.0,25.4576,25.5348,25.4576,25.509,168800.0
2011-06-22 10:50:00,39.64,39.7,39.55,39.68,109500.0,25.509,25.5477,25.4511,25.5348,109500.0
2011-06-22 10:55:00,39.68,39.95,39.66,39.93,295800.0,25.5348,25.7085,25.5219,25.6957,295800.0
2011-06-22 11:00:00,39.93,39.99,39.91,39.93,224600.0,25.6957,25.7343,25.6828,25.6957,224600.0
2011-06-22 11:05:00,39.93,39.95,39.84,39.87,155000.0,25.6957,25.7085,25.6378,25.6571,155000.0
2011-06-22 11:10:00,39.85,39.9,39.84,39.86,86200.0,25.6442,25.6764,25.6378,25.6506,86200.0
2011-06-22 11:15:00,39.87,39.98,39.87,39.9,130500.0,25.6571,25.7278,25.6571,25.6764,130500.0
2011-06-22 11:20:00,39.91,39.91,39.79,39.8,162400.0,25.6828,25.6828,25.6056,25.612,162400.0
2011-06-22 11:25:00,39.79,39.82,39.66,39.74,189900.0,25.6056,25.6249,25.5219,25.5734,189900.0
2011-06-22 11:30:00,39.73,39.81,39.71,39.74,165400.0,25.567,25.6184,25.5541,25.5734,165400.0
2011-06-22 11:35:00,39.73,39.84,39.7,39.82,107500.0,25.567,25.6378,25.5477,25.6249,107500.0
2011-06-22 11:40:00,39.82,39.82,39.75,39.78,85700.0,25.6249,25.6249,25.5798,25.5991,85700.0
2011-06-22 11:45:00,39.77,39.81,39.76,39.8,30000.0,25.5927,25.6184,25.5863,25.612,30000.0
2011-06-22 11:50:00,39.79,39.85,39.66,39.66,110000.0,25.6056,25.6442,25.5219,25.5219,110000.0
2011-06-22 11:55:00,39.67,39.68,39.53,39.55,158600.0,25.5284,25.5348,25.4383,25.4511,158600.0
2011-06-22 12:00:00,39.55,39.56,39.46,39.51,101000.0,25.4511,25.4576,25.3932,25.4254,101000.0
2011-06-22 12:05:00,39.51,39.66,39.51,39.66,89600.0,25.4254,25.5219,25.4254,25.5219,89600.0
2011-06-22 12:10:00,39.66,39.71,39.65,39.69,60500.0,25.5219,25.5541,25.5155,25.5412,60500.0
2011-06-22 12:15:00,39.69,39.76,39.6,39.61,136500.0,25.5412,25.5863,25.4833,25.4897,136500.0
2011-06-22 12:20:00,39.61,39.64,39.57,39.6,46100.0,25.4897,25.509,25.464,25.4833,46100.0
2011-06-22 12:25:00,39.6,39.73,39.6,39.69,94800.0,25.4833,25.567,25.4833,25.5412,94800.0
2011-06-22 12:30:00,39.68,39.68,39.53,39.59,101000.0,25.5348,25.5348,25.4383,25.4769,101000.0
2011-06-22 12:35:00,39.59,39.62,39.5,39.61,61600.0,25.4769,25.4962,25.419,25.4897,61600.0
2011-06-22 12:40:00,39.62,39.74,39.58,39.72,59400.0,25.4962,25.5734,25.4704,25.5605,59400.0
2011-06-22 12:45:00,39.72,39.78,39.71,39.71,69000.0,25.5605,25.5991,25.5541,25.5541,69000.0
2011-06-22 12:50:00,39.72,39.82,39.71,39.76,66800.0,25.5605,25.6249,25.5541,25.5863,66800.0
2011-06-22 12:55:00,39.76,39.83,39.73,39.83,65300.0,25.5863,25.6313,25.567,25.6313,65300.0
2011-06-22 13:00:00,39.82,39.83,39.73,39.79,149600.0,25.6249,25.6313,25.567,25.6056,149600.0
2011-06-22 13:05:00,39.8,39.86,39.79,39.86,106400.0,25.612,25.6506,25.6056,25.6506,106400.0
2011-06-22 13:10:00,39.87,39.91,39.83,39.86,93600.0,25.6571,25.6828,25.6313,25.6506,93600.0
2011-06-22 13:15:00,39.86,39.88,39.84,39.86,61200.0,25.6506,25.6635,25.6378,25.6506,61200.0
2011-06-22 13:20:00,39.86,39.91,39.81,39.83,68800.0,25.6506,25.6828,25.6184,25.6313,68800.0
2011-06-22 13:25:00,39.83,39.87,39.8,39.86,68900.0,25.6313,25.6571,25.612,25.6506,68900.0
2011-06-22 13:30:00,39.87,39.93,39.86,39.93,83500.0,25.6571,25.6957,25.6506,25.6957,83500.0
2011-06-22 13:35:00,39.92,39.94,39.86,39.87,78400.0,25.6892,25.7021,25.6506,25.6571,78400.0
2011-06-22 13:40:00,39.87,39.88,39.82,39.87,36000.0,25.6571,25.6635,25.6249,25.6571,36000.0
2011-06-22 13:45:00,39.87,39.89,39.84,39.87,45800.0,25.6571,25.6699,25.6378,25.6571,45800.0
2011-06-22 13:50:00,39.87,39.92,39.85,39.92,64200.0,25.6571,25.6892,25.6442,25.6892,64200.0
2011-06-22 13:55:00,39.92,39.93,39.89,39.9,52300.0,25.6892,25.6957,25.6699,25.6764,52300.0
2011-06-22 14:00:00,39.9,39.9,39.77,39.77,119600.0,25.6764,25.6764,25.5927,25.5927,119600.0
2011-06-22 14:05:00,39.76,39.84,39.7,39.84,111500.0,25.5863,25.6378,25.5477,25.6378,111500.0
2011-06-22 14:10:00,39.83,39.83,39.74,39.74,65200.0,25.6313,25.6313,25.5734,25.5734,65200.0
2011-06-22 14:15:00,39.75,39.78,39.69,39.71,62200.0,25.5798,25.5991,25.5412,25.5541,62200.0
2011-06-22 14:20:00,39.71,39.83,39.71,39.8,80400.0,25.5541,25.6313,25.5541,25.612,80400.0
2011-06-22 14:25:00,39.8,39.84,39.7,39.73,118000.0,25.612,25.6378,25.5477,25.567,118000.0
2011-06-22 14:30:00,39.72,39.76,39.7,39.75,75500.0,25.5605,25.5863,25.5477,25.5798,75500.0
2011-06-22 14:35:00,39.75,39.77,39.63,39.66,95500.0,25.5798,25.5927,25.5026,25.5219,95500.0
2011-06-22 14:40:00,39.66,39.68,39.56,39.59,84300.0,25.5219,25.5348,25.4576,25.4769,84300.0
2011-06-22 14:45:00,39.58,39.65,39.56,39.64,84800.0,25.4704,25.5155,25.4576,25.509,84800.0
2011-06-22 14:50:00,39.63,39.7,39.5,39.5,101400.0,25.5026,25.5477,25.419,25.419,101400.0
2011-06-22 14:55:00,39.5,39.54,39.42,39.52,123200.0,25.419,25.4447,25.3675,25.4318,123200.0
2011-06-22 15:00:00,39.51,39.55,39.46,39.52,83700.0,25.4254,25.4511,25.3932,25.4318,83700.0
2011-06-22 15:05:00,39.51,39.6,39.46,39.59,95400.0,25.4254,25.4833,25.3932,25.4769,95400.0
2011-06-22 15:10:00,39.59,39.59,39.5,39.5,93000.0,25.4769,25.4769,25.419,25.419,93000.0
2011-06-22 15:15:00,39.5,39.52,39.46,39.47,95500.0,25.419,25.4318,25.3932,25.3996,95500.0
2011-06-22 15:20:00,39.48,39.54,39.45,39.48,128000.0,25.4061,25.4447,25.3868,25.4061,128000.0
2011-06-22 15:25:00,39.48,39.52,39.41,39.44,106900.0,25.4061,25.4318,25.361,25.3803,106900.0
2011-06-22 15:30:00,39.44,39.44,39.28,39.29,222000.0,25.3803,25.3803,25.2774,25.2838,222000.0
2011-06-22 15:35:00,39.3,39.3,39.18,39.2,214300.0,25.2903,25.2903,25.213,25.2259,214300.0
2011-06-22 15:40:00,39.2,39.24,39.13,39.14,248700.0,25.2259,25.2516,25.1809,25.1873,248700.0
2011-06-22 15:45:00,39.13,39.23,39.06,39.19,462900.0,25.1809,25.2452,25.1358,25.2195,462900.0
2011-06-22 15:50:00,39.17,39.2,39.1,39.12,248700.0,25.2066,25.2259,25.1615,25.1744,248700.0
2011-06-22 15:55:00,39.12,39.12,39.02,39.05,425600.0,25.1744,25.1744,25.1101,25.1294,425600.0
2011-06-23 09:30:00,38.35,38.43,38.16,38.3,363300.0,24.6789,24.7304,24.5566,24.6467,363300.0
2011-06-23 09:35:00,38.28,38.84,38.27,38.62,520800.0,24.6339,24.9942,24.6274,24.8527,520800.0
2011-06-23 09:40:00,38.63,38.78,38.2,38.2,287400.0,24.8591,24.9556,24.5824,24.5824,287400.0
2011-06-23 09:45:00,38.22,38.5,38.21,38.44,261900.0,24.5953,24.7754,24.5888,24.7368,261900.0
2011-06-23 09:50:00,38.44,38.51,38.31,38.36,216600.0,24.7368,24.7819,24.6532,24.6853,216600.0
2011-06-23 09:55:00,38.36,38.62,38.33,38.54,163400.0,24.6853,24.8527,24.666,24.8012,163400.0
2011-06-23 10:00:00,38.55,38.68,38.44,38.62,142600.0,24.8076,24.8913,24.7368,24.8527,142600.0
2011-06-23 10:05:00,38.62,38.72,38.6,38.72,125900.0,24.8527,24.917,24.8398,24.917,125900.0
2011-06-23 10:10:00,38.72,38.73,38.61,38.68,157200.0,24.917,24.9234,24.8462,24.8913,157200.0
2011-06-23 10:15:00,38.67,38.7,38.6,38.66,134200.0,24.8848,24.9041,24.8398,24.8784,134200.0
2011-06-23 10:20:00,38.67,38.73,38.53,38.55,139300.0,24.8848,24.9234,24.7947,24.8076,139300.0
2011-06-23 10:25:00,38.54,38.6,38.47,38.55,154400.0,24.8012,24.8398,24.7561,24.8076,154400.0
2011-06-23 10:30:00,38.54,38.58,38.44,38.45,111300.0,24.8012,24.8269,24.7368,24.7433,111300.0
2011-06-23 10:35:00,38.44,38.54,38.38,38.51,154700.0,24.7368,24.8012,24.6982,24.7819,154700.0
2011-06-23 10:40:00,38.5,38.55,38.44,38.49,104400.0,24.7754,24.8076,24.7368,24.769,104400.0
2011-06-23 10:45:00,38.49,38.49,38.32,38.37,133800.0,24.769,24.769,24.6596,24.6918,133800.0
2011-06-23 10:50:00,38.38,38.43,38.3,38.41,95000.0,24.6982,24.7304,24.6467,24.7175,95000.0
2011-06-23 10:55:00,38.42,38.52,38.34,38.49,97700.0,24.724,24.7883,24.6725,24.769,97700.0
2011-06-23 11:00:00,38.5,38.55,38.35,38.4,217700.0,24.7754,24.8076,24.6789,24.7111,217700.0
2011-06-23 11:05:00,38.39,38.52,38.38,38.52,81000.0,24.7046,24.7883,24.6982,24.7883,81000.0
2011-06-23 11:10:00,38.53,38.53,38.4,38.42,86300.0,24.7947,24.7947,24.7111,24.724,86300.0
2011-06-23 11:15:00,38.42,38.49,38.35,38.44,41700.0,24.724,24.769,24.6789,24.7368,41700.0
2011-06-23 11:20:00,38.45,38.57,38.44,38.52,54500.0,24.7433,24.8205,24.7368,24.7883,54500.0
2011-06-23 11:25:00,38.51,38.62,38.5,38.62,175900.0,24.7819,24.8527,24.7754,24.8527,175900.0
2011-06-23 11:30:00,38.62,38.66,38.58,38.61,169700.0,24.8527,24.8784,24.8269,24.8462,169700.0
2011-06-23 11:35:00,38.62,38.66,38.57,38.59,137800.0,24.8527,24.8784,24.8205,24.8334,137800.0
2011-06-23 11:40:00,38.59,38.64,38.57,38.64,72700.0,24.8334,24.8655,24.8205,24.8655,72700.0
2011-06-23 11:45:00,38.63,38.63,38.55,38.59,27700.0,24.8591,24.8591,24.8076,24.8334,27700.0
2011-06-23 11:50:00,38.59,38.6,38.52,38.54,48200.0,24.8334,24.8398,24.7883,24.8012,48200.0
2011-06-23 11:55:00,38.54,38.65,38.54,38.64,98800.0,24.8012,24.872,24.8012,24.8655,98800.0
2011-06-23 12:00:00,38.64,38.93,38.64,38.88,256600.0,24.8655,25.0521,24.8655,25.02,256600.0
2011-06-23 12:05:00,38.88,39.0,38.83,38.93,212700.0,25.02,25.0972,24.9878,25.0521,212700.0
2011-06-23 12:10:00,38.93,38.93,38.88,38.88,55900.0,25.0521,25.0521,25.02,25.02,55900.0
2011-06-23 12:15:00,38.88,38.9,38.76,38.82,124300.0,25.02,25.0328,24.9428,24.9814,124300.0
2011-06-23 12:20:00,38.83,38.89,38.81,38.86,66500.0,24.9878,25.0264,24.9749,25.0071,66500.0
2011-06-23 12:25:00,38.85,38.85,38.74,38.79,58300.0,25.0007,25.0007,24.9299,24.9621,58300.0
2011-06-23 12:30:00,38.79,38.86,38.76,38.8,52500.0,24.9621,25.0071,24.9428,24.9685,52500.0
2011-06-23 12:35:00,38.8,38.86,38.78,38.84,17300.0,24.9685,25.0071,24.9556,24.9942,17300.0
2011-06-23 12:40:00,38.85,38.97,38.85,38.92,81400.0,25.0007,25.0779,25.0007,25.0457,81400.0
2011-06-23 12:45:00,38.92,39.03,38.9,39.03,70300.0,25.0457,25.1165,25.0328,25.1165,70300.0
2011-06-23 12:50:00,39.02,39.08,39.01,39.04,149300.0,25.1101,25.1487,25.1036,25.1229,149300.0
2011-06-23 12:55:00,39.04,39.05,38.98,39.0,49400.0,25.1229,25.1294,25.0843,25.0972,49400.0
2011-06-23 13:00:00,39.0,39.14,38.95,39.13,190400.0,25.0972,25.1873,25.065,25.1809,190400.0
2011-06-23 13:05:00,39.13,39.3,39.12,39.19,195500.0,25.1809,25.2903,25.1744,25.2195,195500.0
2011-06-23 13:10:00,39.2,39.29,39.17,39.19,113800.0,25.2259,25.2838,25.2066,25.2195,113800.0
2011-06-23 13:15:00,39.2,39.29,39.17,39.19,133300.0,25.2259,25.2838,25.2066,25.2195,133300.0
2011-06-23 13:20:00,39.2,39.34,39.2,39.26,124600.0,25.2259,25.316,25.2259,25.2645,124600.0
2011-06-23 13:25:00,39.26,39.34,39.26,39.33,68700.0,25.2645,25.316,25.2645,25.3096,68700.0
2011-06-23 13:30:00,39.33,39.39,39.25,39.39,141200.0,25.3096,25.3482,25.2581,25.3482,141200.0
2011-06-23 13:35:00,39.39,39.46,39.27,39.27,180500.0,25.3482,25.3932,25.2709,25.2709,180500.0
2011-06-23 13:40:00,39.27,39.29,39.16,39.16,176300.0,25.2709,25.2838,25.2002,25.2002,176300.0
2011-06-23 13:45:00,39.16,39.25,39.14,39.14,65500.0,25.2002,25.2581,25.1873,25.1873,65500.0
2011-06-23 13:50:00,39.15,39.2,39.06,39.1,104200.0,25.1937,25.2259,25.1358,25.1615,104200.0
2011-06-23 13:55:00,39.1,39.25,39.1,39.22,84700.0,25.1615,25.2581,25.1615,25.2388,84700.0
2011-06-23 14:00:00,39.22,39.22,39.02,39.04,145200.0,25.2388,25.2388,25.1101,25.1229,145200.0
2011-06-23 14:05:00,39.04,39.1,38.97,39.1,118000.0,25.1229,25.1615,25.0779,25.1615,118000.0
2011-06-23 14:10:00,39.09,39.12,38.97,38.98,181500.0,25.1551,25.1744,25.0779,25.0843,181500.0
2011-06-23 14:15:00,38.98,38.99,38.88,38.94,123700.0,25.0843,25.0908,25.02,25.0586,123700.0
2011-06-23 14:20:00,38.94,38.98,38.9,38.97,36900.0,25.0586,25.0843,25.0328,25.0779,36900.0
2011-06-23 14:25:00,38.98,39.03,38.92,38.97,71300.0,25.0843,25.1165,25.0457,25.0779,71300.0
2011-06-23 14:30:00,38.98,39.0,38.94,38.98,48900.0,25.0843,25.0972,25.0586,25.0843,48900.0
2011-06-23 14:35:00,38.97,38.99,38.82,38.82,125000.0,25.0779,25.0908,24.9814,24.9814,125000.0
2011-06-23 14:40:00,38.81,38.9,38.8,38.87,119200.0,24.9749,25.0328,24.9685,25.0135,119200.0
2011-06-23 14:45:00,38.87,38.88,38.76,38.81,78400.0,25.0135,25.02,24.9428,24.9749,78400.0
2011-06-23 14:50:00,38.81,38.87,38.76,38.79,107900.0,24.9749,25.0135,24.9428,24.9621,107900.0
2011-06-23 14:55:00,38.79,39.17,38.78,39.16,222200.0,24.9621,25.2066,24.9556,25.2002,222200.0
2011-06-23 15:00:00,39.18,39.2,38.95,39.1,264800.0,25.213,25.2259,25.065,25.1615,264800.0
2011-06-23 15:05:00,39.1,39.34,39.02,39.26,251600.0,25.1615,25.316,25.1101,25.2645,251600.0
2011-06-23 15:10:00,39.26,39.4,39.17,39.32,218100.0,25.2645,25.3546,25.2066,25.3031,218100.0
2011-06-23 15:15:00,39.32,39.49,39.31,39.37,261900.0,25.3031,25.4125,25.2967,25.3353,261900.0
2011-06-23 15:20:00,39.36,39.46,39.3,39.41,231100.0,25.3289,25.3932,25.2903,25.361,231100.0
2011-06-23 15:25:00,39.42,39.45,39.32,39.33,124800.0,25.3675,25.3868,25.3031,25.3096,124800.0
2011-06-23 15:30:00,39.33,39.38,39.18,39.27,302100.0,25.3096,25.3417,25.213,25.2709,302100.0
2011-06-23 15:35:00,39.27,39.39,39.23,39.29,211100.0,25.2709,25.3482,25.2452,25.2838,211100.0
2011-06-23 15:40:00,39.29,39.42,39.22,39.22,303700.0,25.2838,25.3675,25.2388,25.2388,303700.0
2011-06-23 15:45:00,39.22,39.37,39.16,39.36,290900.0,25.2388,25.3353,25.2002,25.3289,290900.0
2011-06-23 15:50:00,39.35,39.44,39.35,39.44,312100.0,25.3224,25.3803,25.3224,25.3803,312100.0
2011-06-23 15:55:00,39.44,39.59,39.44,39.53,607200.0,25.3803,25.4769,25.3803,25.4383,607200.0
2011-06-24 09:30:00,39.76,39.94,39.5,39.75,286100.0,25.5863,25.7021,25.419,25.5798,286100.0
2011-06-24 09:35:00,39.74,39.93,39.68,39.92,235000.0,25.5734,25.6957,25.5348,25.6892,235000.0
2011-06-24 09:40:00,39.92,40.02,39.72,39.73,382400.0,25.6892,25.7536,25.5605,25.567,382400.0
2011-06-24 09:45:00,39.73,39.85,39.45,39.52,337300.0,25.567,25.6442,25.3868,25.4318,337300.0
2011-06-24 09:50:00,39.53,39.68,39.4,39.66,268800.0,25.4383,25.5348,25.3546,25.5219,268800.0
2011-06-24 09:55:00,39.65,39.8,39.6,39.65,202900.0,25.5155,25.612,25.4833,25.5155,202900.0
2011-06-24 10:00:00,39.65,39.7,39.52,39.62,217100.0,25.5155,25.5477,25.4318,25.4962,217100.0
2011-06-24 10:05:00,39.6,39.68,39.48,39.5,204400.0,25.4833,25.5348,25.4061,25.419,204400.0
2011-06-24 10:10:00,39.5,39.57,39.21,39.28,317400.0,25.419,25.464,25.2323,25.2774,317400.0
2011-06-24 10:15:00,39.27,39.38,39.23,39.38,185700.0,25.2709,25.3417,25.2452,25.3417,185700.0
2011-06-24 10:20:00,39.38,39.4,39.3,39.39,123900.0,25.3417,25.3546,25.2903,25.3482,123900.0
2011-06-24 10:25:00,39.39,39.4,39.2,39.32,149500.0,25.3482,25.3546,25.2259,25.3031,149500.0
2011-06-24 10:30:00,39.32,39.44,39.18,39.41,187600.0,25.3031,25.3803,25.213,25.361,187600.0
2011-06-24 10:35:00,39.4,39.46,39.37,39.41,94300.0,25.3546,25.3932,25.3353,25.361,94300.0
2011-06-24 10:40:00,39.42,39.5,39.3,39.3,120800.0,25.3675,25.419,25.2903,25.2903,120800.0
2011-06-24 10:45:00,39.3,39.36,39.22,39.24,94000.0,25.2903,25.3289,25.2388,25.2516,94000.0
2011-06-24 10:50:00,39.23,39.32,39.12,39.29,193500.0,25.2452,25.3031,25.1744,25.2838,193500.0
2011-06-24 10:55:00,39.29,39.3,39.16,39.29,79300.0,25.2838,25.2903,25.2002,25.2838,79300.0
2011-06-24 11:00:00,39.29,39.33,39.23,39.31,74100.0,25.2838,25.3096,25.2452,25.2967,74100.0
2011-06-24 11:05:00,39.31,39.31,39.15,39.3,97700.0,25.2967,25.2967,25.1937,25.2903,97700.0
2011-06-24 11:10:00,39.29,39.29,39.17,39.28,99700.0,25.2838,25.2838,25.2066,25.2774,99700.0
2011-06-24 11:15:00,39.27,39.37,39.25,39.36,84700.0,25.2709,25.3353,25.2581,25.3289,84700.0
2011-06-24 11:20:00,39.35,39.39,39.3,39.38,55800.0,25.3224,25.3482,25.2903,25.3417,55800.0
2011-06-24 11:25:00,39.38,39.4,39.3,39.38,71400.0,25.3417,25.3546,25.2903,25.3417,71400.0
2011-06-24 11:30:00,39.38,39.4,39.33,39.36,83600.0,25.3417,25.3546,25.3096,25.3289,83600.0
2011-06-24 11:35:00,39.36,39.45,39.35,39.42,103400.0,25.3289,25.3868,25.3224,25.3675,103400.0
2011-06-24 11:40:00,39.41,39.49,39.36,39.49,96800.0,25.361,25.4125,25.3289,25.4125,96800.0
2011-06-24 11:45:00,39.49,39.49,39.39,39.4,57500.0,25.4125,25.4125,25.3482,25.3546,57500.0
2011-06-24 11:50:00,39.4,39.4,39.36,39.36,60800.0,25.3546,25.3546,25.3289,25.3289,60800.0
2011-06-24 11:55:00,39.37,39.37,39.26,39.3,70000.0,25.3353,25.3353,25.2645,25.2903,70000.0
2011-06-24 12:00:00,39.29,39.33,39.27,39.3,74900.0,25.2838,25.3096,25.2709,25.2903,74900.0
2011-06-24 12:05:00,39.3,39.3,39.2,39.22,80800.0,25.2903,25.2903,25.2259,25.2388,80800.0
2011-06-24 12:10:00,39.21,39.25,39.19,39.24,66600.0,25.2323,25.2581,25.2195,25.2516,66600.0
2011-06-24 12:15:00,39.23,39.28,39.22,39.24,54800.0,25.2452,25.2774,25.2388,25.2516,54800.0
2011-06-24 12:20:00,39.24,39.28,39.15,39.19,83900.0,25.2516,25.2774,25.1937,25.2195,83900.0
2011-06-24 12:25:00,39.18,39.21,39.12,39.19,75100.0,25.213,25.2323,25.1744,25.2195,75100.0
2011-06-24 12:30:00,39.18,39.25,39.16,39.25,65700.0,25.213,25.2581,25.2002,25.2581,65700.0
2011-06-24 12:35:00,39.25,39.26,39.15,39.16,53800.0,25.2581,25.2645,25.1937,25.2002,53800.0
2011-06-24 12:40:00,39.15,39.15,39.09,39.09,78200.0,25.1937,25.1937,25.1551,25.1551,78200.0
2011-06-24 12:45:00,39.09,39.09,38.95,38.98,185700.0,25.1551,25.1551,25.065,25.0843,185700.0
2011-06-24 12:50:00,38.98,39.04,38.92,38.97,75700.0,25.0843,25.1229,25.0457,25.0779,75700.0
2011-06-24 12:55:00,38.96,39.06,38.96,39.03,83000.0,25.0715,25.1358,25.0715,25.1165,83000.0
2011-06-24 13:00:00,39.03,39.06,38.92,38.97,99100.0,25.1165,25.1358,25.0457,25.0779,99100.0
2011-06-24 13:05:00,38.96,39.02,38.92,38.99,60500.0,25.0715,25.1101,25.0457,25.0908,60500.0
2011-06-24 13:10:00,39.0,39.08,38.96,39.04,70000.0,25.0972,25.1487,25.0715,25.1229,70000.0
2011-06-24 13:15:00,39.05,39.07,38.99,39.04,52600.0,25.1294,25.1422,25.0908,25.1229,52600.0
2011-06-24 13:20:00,39.04,39.06,38.97,39.05,38400.0,25.1229,25.1358,25.0779,25.1294,38400.0
2011-06-24 13:25:00,39.05,39.14,39.03,39.1,98100.0,25.1294,25.1873,25.1165,25.1615,98100.0
2011-06-24 13:30:00,39.1,39.12,39.0,39.0,49600.0,25.1615,25.1744,25.0972,25.0972,49600.0
2011-06-24 13:35:00,39.0,39.19,38.97,39.13,112000.0,25.0972,25.2195,25.0779,25.1809,112000.0
2011-06-24 13:40:00,39.13,39.21,39.08,39.12,68100.0,25.1809,25.2323,25.1487,25.1744,68100.0
2011-06-24 13:45:00,39.11,39.2,39.11,39.17,61300.0,25.168,25.2259,25.168,25.2066,61300.0
2011-06-24 13:50:00,39.18,39.21,39.16,39.19,72100.0,25.213,25.2323,25.2002,25.2195,72100.0
2011-06-24 13:55:00,39.18,39.23,39.16,39.2,156400.0,25.213,25.2452,25.2002,25.2259,156400.0
2011-06-24 14:00:00,39.2,39.21,39.05,39.06,68000.0,25.2259,25.2323,25.1294,25.1358,68000.0
2011-06-24 14:05:00,39.06,39.13,39.0,39.06,55800.0,25.1358,25.1809,25.0972,25.1358,55800.0
2011-06-24 14:10:00,39.07,39.1,39.02,39.04,167100.0,25.1422,25.1615,25.1101,25.1229,167100.0
2011-06-24 14:15:00,39.04,39.13,39.02,39.12,79800.0,25.1229,25.1809,25.1101,25.1744,79800.0
2011-06-24 14:20:00,39.11,39.16,39.05,39.16,50100.0,25.168,25.2002,25.1294,25.2002,50100.0
2011-06-24 14:25:00,39.17,39.18,39.08,39.09,54700.0,25.2066,25.213,25.1487,25.1551,54700.0
2011-06-24 14:30:00,39.09,39.12,39.04,39.04,38500.0,25.1551,25.1744,25.1229,25.1229,38500.0
2011-06-24 14:35:00,39.04,39.07,39.01,39.05,69800.0,25.1229,25.1422,25.1036,25.1294,69800.0
2011-06-24 14:40:00,39.05,39.13,39.04,39.12,99800.0,25.1294,25.1809,25.1229,25.1744,99800.0
2011-06-24 14:45:00,39.12,39.17,39.07,39.07,87100.0,25.1744,25.2066,25.1422,25.1422,87100.0
2011-06-24 14:50:00,39.07,39.13,39.05,39.11,39500.0,25.1422,25.1809,25.1294,25.168,39500.0
2011-06-24 14:55:00,39.11,39.12,39.01,39.03,95400.0,25.168,25.1744,25.1036,25.1165,95400.0
2011-06-24 15:00:00,39.04,39.06,39.0,39.03,111800.0,25.1229,25.1358,25.0972,25.1165,111800.0
2011-06-24 15:05:00,39.02,39.05,38.98,38.99,82500.0,25.1101,25.1294,25.0843,25.0908,82500.0
2011-06-24 15:10:00,38.99,39.03,38.96,39.01,114900.0,25.0908,25.1165,25.0715,25.1036,114900.0
2011-06-24 15:15:00,39.01,39.08,39.0,39.04,78600.0,25.1036,25.1487,25.0972,25.1229,78600.0
2011-06-24 15:20:00,39.04,39.04,38.95,38.99,110000.0,25.1229,25.1229,25.065,25.0908,110000.0
2011-06-24 15:25:00,38.99,39.05,38.95,39.03,103800.0,25.0908,25.1294,25.065,25.1165,103800.0
2011-06-24 15:30:00,39.04,39.3,39.01,39.29,267300.0,25.1229,25.2903,25.1036,25.2838,267300.0
2011-06-24 15:35:00,39.3,39.3,39.18,39.19,180500.0,25.2903,25.2903,25.213,25.2195,180500.0
2011-06-24 15:40:00,39.19,39.27,39.13,39.18,171900.0,25.2195,25.2709,25.1809,25.213,171900.0
2011-06-24 15:45:00,39.18,39.24,39.07,39.1,276100.0,25.213,25.2516,25.1422,25.1615,276100.0
2011-06-24 15:50:00,39.1,39.15,39.07,39.12,278900.0,25.1615,25.1937,25.1422,25.1744,278900.0
2011-06-24 15:55:00,39.12,39.18,39.12,39.18,588200.0,25.1744,25.213,25.1744,25.213,588200.0
2011-06-27 09:30:00,39.23,39.25,39.0,39.04,159700.0,25.2452,25.2581,25.0972,25.1229,159700.0
2011-06-27 09:35:00,39.04,39.41,38.9,39.38,345500.0,25.1229,25.361,25.0328,25.3417,345500.0
2011-06-27 09:40:00,39.38,39.7,39.32,39.66,334900.0,25.3417,25.5477,25.3031,25.5219,334900.0
2011-06-27 09:45:00,39.66,39.69,39.52,39.59,193500.0,25.5219,25.5412,25.4318,25.4769,193500.0
2011-06-27 09:50:00,39.58,39.59,39.45,39.46,155300.0,25.4704,25.4769,25.3868,25.3932,155300.0
2011-06-27 09:55:00,39.48,39.54,39.41,39.52,94100.0,25.4061,25.4447,25.361,25.4318,94100.0
2011-06-27 10:00:00,39.53,39.65,39.5,39.61,162400.0,25.4383,25.5155,25.419,25.4897,162400.0
2011-06-27 10:05:00,39.6,39.62,39.52,39.56,81900.0,25.4833,25.4962,25.4318,25.4576,81900.0
2011-06-27 10:10:00,39.56,39.62,39.54,39.59,164400.0,25.4576,25.4962,25.4447,25.4769,164400.0
2011-06-27 10:15:00,39.6,39.65,39.56,39.64,179300.0,25.4833,25.5155,25.4576,25.509,179300.0
2011-06-27 10:20:00,39.65,39.73,39.56,39.67,257100.0,25.5155,25.567,25.4576,25.5284,257100.0
2011-06-27 10:25:00,39.67,39.77,39.66,39.76,126500.0,25.5284,25.5927,25.5219,25.5863,126500.0
2011-06-27 10:30:00,39.77,39.8,39.64,39.71,168600.0,25.5927,25.612,25.509,25.5541,168600.0
2011-06-27 10:35:00,39.71,39.89,39.71,39.74,267300.0,25.5541,25.6699,25.5541,25.5734,267300.0
2011-06-27 10:40:00,39.74,39.84,39.74,39.82,67300.0,25.5734,25.6378,25.5734,25.6249,67300.0
2011-06-27 10:45:00,39.82,39.86,39.78,39.83,114400.0,25.6249,25.6506,25.5991,25.6313,114400.0
2011-06-27 10:50:00,39.82,39.84,39.67,39.74,91900.0,25.6249,25.6378,25.5284,25.5734,91900.0
2011-06-27 10:55:00,39.75,39.77,39.7,39.73,39400.0,25.5798,25.5927,25.5477,25.567,39400.0
2011-06-27 11:00:00,39.72,39.75,39.65,39.72,66700.0,25.5605,25.5798,25.5155,25.5605,66700.0
2011-06-27 11:05:00,39.72,39.72,39.59,39.63,89700.0,25.5605,25.5605,25.4769,25.5026,89700.0
2011-06-27 11:10:00,39.63,39.64,39.58,39.62,58200.0,25.5026,25.509,25.4704,25.4962,58200.0
2011-06-27 11:15:00,39.64,39.65,39.52,39.54,99700.0,25.509,25.5155,25.4318,25.4447,99700.0
2011-06-27 11:20:00,39.55,39.63,39.53,39.59,58300.0,25.4511,25.5026,25.4383,25.4769,58300.0
2011-06-27 11:25:00,39.6,39.7,39.6,39.64,76600.0,25.4833,25.5477,25.4833,25.509,76600.0
2011-06-27 11:30:00,39.64,39.67,39.57,39.67,74800.0,25.509,25.5284,25.464,25.5284,74800.0
2011-06-27 11:35:00,39.67,39.71,39.66,39.69,76200.0,25.5284,25.5541,25.5219,25.5412,76200.0
2011-06-27 11:40:00,39.69,39.7,39.64,39.68,36400.0,25.5412,25.5477,25.509,25.5348,36400.0
2011-06-27 11:45:00,39.68,39.82,39.68,39.82,128300.0,25.5348,25.6249,25.5348,25.6249,128300.0
2011-06-27 11:50:00,39.82,39.92,39.78,39.88,263100.0,25.6249,25.6892,25.5991,25.6635,263100.0
2011-06-27 11:55:00,39.89,39.91,39.8,39.87,76000.0,25.6699,25.6828,25.612,25.6571,76000.0
2011-06-27 12:00:00,39.87,39.92,39.86,39.87,126900.0,25.6571,25.6892,25.6506,25.6571,126900.0
2011-06-27 12:05:00,39.88,39.91,39.85,39.89,101500.0,25.6635,25.6828,25.6442,25.6699,101500.0
2011-06-27 12:10:00,39.89,39.91,39.81,39.83,48400.0,25.6699,25.6828,25.6184,25.6313,48400.0
2011-06-27 12:15:00,39.83,39.85,39.72,39.74,100500.0,25.6313,25.6442,25.5605,25.5734,100500.0
2011-06-27 12:20:00,39.74,39.84,39.74,39.79,73500.0,25.5734,25.6378,25.5734,25.6056,73500.0
2011-06-27 12:25:00,39.8,39.86,39.8,39.82,44300.0,25.612,25.6506,25.612,25.6249,44300.0
2011-06-27 12:30:00,39.81,39.84,39.77,39.78,65500.0,25.6184,25.6378,25.5927,25.5991,65500.0
2011-06-27 12:35:00,39.79,39.84,39.79,39.83,36000.0,25.6056,25.6378,25.6056,25.6313,36000.0
2011-06-27 12:40:00,39.83,39.85,39.79,39.83,34600.0,25.6313,25.6442,25.6056,25.6313,34600.0
2011-06-27 12:45:00,39.83,39.87,39.8,39.84,48400.0,25.6313,25.6571,25.612,25.6378,48400.0
2011-06-27 12:50:00,39.84,39.88,39.8,39.8,68200.0,25.6378,25.6635,25.612,25.612,68200.0
2011-06-27 12:55:00,39.81,39.83,39.74,39.79,54600.0,25.6184,25.6313,25.5734,25.6056,54600.0
2011-06-27 13:00:00,39.77,39.84,39.76,39.83,31700.0,25.5927,25.6378,25.5863,25.6313,31700.0
2011-06-27 13:05:00,39.81,39.83,39.78,39.8,27700.0,25.6184,25.6313,25.5991,25.612,27700.0
2011-06-27 13:10:00,39.8,39.84,39.78,39.84,46700.0,25.612,25.6378,25.5991,25.6378,46700.0
2011-06-27 13:15:00,39.84,39.85,39.79,39.83,38300.0,25.6378,25.6442,25.6056,25.6313,38300.0
2011-06-27 13:20:00,39.82,39.82,39.72,39.74,97000.0,25.6249,25.6249,25.5605,25.5734,97000.0
2011-06-27 13:25:00,39.74,39.75,39.61,39.69,109700.0,25.5734,25.5798,25.4897,25.5412,109700.0
2011-06-27 13:30:00,39.68,39.7,39.63,39.7,69600.0,25.5348,25.5477,25.5026,25.5477,69600.0
2011-06-27 13:35:00,39.69,39.73,39.67,39.69,32100.0,25.5412,25.567,25.5284,25.5412,32100.0
2011-06-27 13:40:00,39.68,39.71,39.63,39.66,53400.0,25.5348,25.5541,25.5026,25.5219,53400.0
2011-06-27 13:45:00,39.65,39.7,39.64,39.65,74500.0,25.5155,25.5477,25.509,25.5155,74500.0
2011-06-27 13:50:00,39.65,39.75,39.62,39.71,88800.0,25.5155,25.5798,25.4962,25.5541,88800.0
2011-06-27 13:55:00,39.72,39.72,39.64,39.66,64200.0,25.5605,25.5605,25.509,25.5219,64200.0
2011-06-27 14:00:00,39.67,39.81,39.67,39.75,153200.0,25.5284,25.6184,25.5284,25.5798,153200.0
2011-06-27 14:05:00,39.74,39.8,39.74,39.79,72800.0,25.5734,25.612,25.5734,25.6056,72800.0
2011-06-27 14:10:00,39.79,39.83,39.75,39.83,124700.0,25.6056,25.6313,25.5798,25.6313,124700.0
2011-06-27 14:15:00,39.83,39.87,39.83,39.83,236500.0,25.6313,25.6571,25.6313,25.6313,236500.0
2011-06-27 14:20:00,39.83,39.87,39.82,39.83,129700.0,25.6313,25.6571,25.6249,25.6313,129700.0
2011-06-27 14:25:00,39.83,39.92,39.83,39.92,129300.0,25.6313,25.6892,25.6313,25.6892,129300.0
2011-06-27 14:30:00,39.92,40.0,39.89,39.98,316800.0,25.6892,25.7407,25.6699,25.7278,316800.0
2011-06-27 14:35:00,39.99,40.1,39.98,40.09,395900.0,25.7343,25.8051,25.7278,25.7986,395900.0
2011-06-27 14:40:00,40.1,40.16,40.05,40.08,275000.0,25.8051,25.8437,25.7729,25.7922,275000.0
2011-06-27 14:45:00,40.08,40.09,39.98,40.09,172800.0,25.7922,25.7986,25.7278,25.7986,172800.0
2011-06-27 14:50:00,40.09,40.2,40.07,40.15,195200.0,25.7986,25.8694,25.7858,25.8372,195200.0
2011-06-27 14:55:00,40.15,40.16,40.1,40.12,84100.0,25.8372,25.8437,25.8051,25.8179,84100.0
2011-06-27 15:00:00,40.11,40.18,40.11,40.18,125100.0,25.8115,25.8565,25.8115,25.8565,125100.0
2011-06-27 15:05:00,40.18,40.2,40.09,40.13,146100.0,25.8565,25.8694,25.7986,25.8244,146100.0
2011-06-27 15:10:00,40.12,40.2,40.12,40.2,111200.0,25.8179,25.8694,25.8179,25.8694,111200.0
2011-06-27 15:15:00,40.2,40.38,40.17,40.37,404800.0,25.8694,25.9853,25.8501,25.9788,404800.0
2011-06-27 15:20:00,40.37,40.46,40.3,40.34,366900.0,25.9788,26.0367,25.9338,25.9595,366900.0
2011-06-27 15:25:00,40.33,40.42,40.31,40.4,227700.0,25.9531,26.011,25.9402,25.9981,227700.0
2011-06-27 15:30:00,40.4,40.5,40.4,40.44,300700.0,25.9981,26.0625,25.9981,26.0239,300700.0
2011-06-27 15:35:00,40.44,40.45,40.34,40.36,231900.0,26.0239,26.0303,25.9595,25.9724,231900.0
2011-06-27 15:40:00,40.36,40.37,40.25,40.28,357400.0,25.9724,25.9788,25.9016,25.9209,357400.0
2011-06-27 15:45:00,40.28,40.28,40.17,40.22,358700.0,25.9209,25.9209,25.8501,25.8823,358700.0
2011-06-27 15:50:00,40.21,40.21,40.13,40.14,391500.0,25.8759,25.8759,25.8244,25.8308,391500.0
2011-06-27 15:55:00,40.15,40.18,40.14,40.18,369100.0,25.8372,25.8565,25.8308,25.8565,369100.0
2011-06-28 09:30:00,40.51,40.7,40.44,40.7,421200.0,26.0689,26.1912,26.0239,26.1912,421200.0
2011-06-28 09:35:00,40.71,40.9,40.55,40.81,705000.0,26.1976,26.3199,26.0946,26.262,705000.0
2011-06-28 09:40:00,40.81,40.9,40.66,40.89,341000.0,26.262,26.3199,26.1654,26.3134,341000.0
2011-06-28 09:45:00,40.88,41.18,40.86,41.06,645800.0,26.307,26.5001,26.2941,26.4228,645800.0
2011-06-28 09:50:00,41.07,41.11,40.93,41.03,582900.0,26.4293,26.455,26.3392,26.4035,582900.0
2011-06-28 09:55:00,41.02,41.04,40.95,41.02,208600.0,26.3971,26.41,26.3521,26.3971,208600.0
2011-06-28 10:00:00,41.02,41.24,41.01,41.22,347900.0,26.3971,26.5387,26.3907,26.5258,347900.0
2011-06-28 10:05:00,41.22,41.42,41.18,41.41,390100.0,26.5258,26.6545,26.5001,26.6481,390100.0
2011-06-28 10:10:00,41.42,41.5,41.35,41.49,428300.0,26.6545,26.706,26.6095,26.6996,428300.0
2011-06-28 10:15:00,41.48,41.66,41.43,41.45,694300.0,26.6931,26.809,26.6609,26.6738,694300.0
2011-06-28 10:20:00,41.46,41.47,41.35,41.4,252700.0,26.6802,26.6867,26.6095,26.6416,252700.0
2011-06-28 10:25:00,41.4,41.59,41.4,41.55,405000.0,26.6416,26.7639,26.6416,26.7382,405000.0
2011-06-28 10:30:00,41.55,41.68,41.51,41.55,382500.0,26.7382,26.8218,26.7124,26.7382,382500.0
2011-06-28 10:35:00,41.55,41.65,41.45,41.64,223300.0,26.7382,26.8025,26.6738,26.7961,223300.0
2011-06-28 10:40:00,41.64,41.74,41.55,41.72,266800.0,26.7961,26.8604,26.7382,26.8476,266800.0
2011-06-28 10:45:00,41.71,41.75,41.57,41.58,211300.0,26.8411,26.8669,26.751,26.7575,211300.0
2011-06-28 10:50:00,41.58,41.59,41.49,41.51,192500.0,26.7575,26.7639,26.6996,26.7124,192500.0
2011-06-28 10:55:00,41.51,41.7,41.48,41.61,278200.0,26.7124,26.8347,26.6931,26.7768,278200.0
2011-06-28 11:00:00,41.63,41.64,41.48,41.64,263200.0,26.7896,26.7961,26.6931,26.7961,263200.0
2011-06-28 11:05:00,41.64,41.83,41.63,41.82,336100.0,26.7961,26.9184,26.7896,26.9119,336100.0
2011-06-28 11:10:00,41.82,41.85,41.77,41.8,311000.0,26.9119,26.9312,26.8797,26.899,311000.0
2011-06-28 11:15:00,41.8,41.83,41.75,41.77,243400.0,26.899,26.9184,26.8669,26.8797,243400.0
2011-06-28 11:20:00,41.76,41.91,41.76,41.91,224400.0,26.8733,26.9698,26.8733,26.9698,224400.0
2011-06-28 11:25:00,41.91,41.96,41.9,41.91,324900.0,26.9698,27.002,26.9634,26.9698,324900.0
2011-06-28 11:30:00,41.91,41.95,41.91,41.92,268100.0,26.9698,26.9956,26.9698,26.9763,268100.0
2011-06-28 11:35:00,41.92,41.93,41.8,41.81,224000.0,26.9763,26.9827,26.899,26.9055,224000.0
2011-06-28 11:40:00,41.82,41.88,41.81,41.84,106400.0,26.9119,26.9505,26.9055,26.9248,106400.0
2011-06-28 11:45:00,41.85,41.86,41.8,41.81,285100.0,26.9312,26.9377,26.899,26.9055,285100.0
2011-06-28 11:50:00,41.81,41.9,41.8,41.89,157100.0,26.9055,26.9634,26.899,26.957,157100.0
2011-06-28 11:55:00,41.89,41.89,41.8,41.83,88000.0,26.957,26.957,26.899,26.9184,88000.0
2011-06-28 12:00:00,41.83,41.9,41.8,41.88,126500.0,26.9184,26.9634,26.899,26.9505,126500.0
2011-06-28 12:05:00,41.88,41.88,41.8,41.82,74000.0,26.9505,26.9505,26.899,26.9119,74000.0
2011-06-28 12:10:00,41.83,41.85,41.77,41.85,79300.0,26.9184,26.9312,26.8797,26.9312,79300.0
2011-06-28 12:15:00,41.85,41.9,41.84,41.86,118100.0,26.9312,26.9634,26.9248,26.9377,118100.0
2011-06-28 12:20:00,41.85,41.89,41.82,41.84,45900.0,26.9312,26.957,26.9119,26.9248,45900.0
2011-06-28 12:25:00,41.84,41.86,41.8,41.83,108500.0,26.9248,26.9377,26.899,26.9184,108500.0
2011-06-28 12:30:00,41.82,41.84,41.79,41.82,85800.0,26.9119,26.9248,26.8926,26.9119,85800.0
2011-06-28 12:35:00,41.82,41.87,41.81,41.86,71200.0,26.9119,26.9441,26.9055,26.9377,71200.0
2011-06-28 12:40:00,41.86,41.92,41.83,41.92,137500.0,26.9377,26.9763,26.9184,26.9763,137500.0
2011-06-28 12:45:00,41.92,41.92,41.88,41.89,90900.0,26.9763,26.9763,26.9505,26.957,90900.0
2011-06-28 12:50:00,41.9,41.95,41.89,41.94,146000.0,26.9634,26.9956,26.957,26.9891,146000.0
2011-06-28 12:55:00,41.93,41.95,41.91,41.91,118400.0,26.9827,26.9956,26.9698,26.9698,118400.0
2011-06-28 13:00:00,41.91,41.91,41.81,41.84,135100.0,26.9698,26.9698,26.9055,26.9248,135100.0
2011-06-28 13:05:00,41.84,41.87,41.81,41.82,72400.0,26.9248,26.9441,26.9055,26.9119,72400.0
2011-06-28 13:10:00,41.81,41.82,41.7,41.71,266800.0,26.9055,26.9119,26.8347,26.8411,266800.0
2011-06-28 13:15:00,41.72,41.79,41.71,41.78,161500.0,26.8476,26.8926,26.8411,26.8862,161500.0
2011-06-28 13:20:00,41.79,41.93,41.78,41.9,169800.0,26.8926,26.9827,26.8862,26.9634,169800.0
2011-06-28 13:25:00,41.91,41.94,41.89,41.92,108400.0,26.9698,26.9891,26.957,26.9763,108400.0
2011-06-28 13:30:00,41.91,41.97,41.9,41.96,144800.0,26.9698,27.0084,26.9634,27.002,144800.0
2011-06-28 13:35:00,41.97,42.0,41.92,41.98,214700.0,27.0084,27.0277,26.9763,27.0149,214700.0
2011-06-28 13:40:00,41.99,42.0,41.96,41.98,108100.0,27.0213,27.0277,27.002,27.0149,108100.0
2011-06-28 13:45:00,41.98,42.08,41.98,42.07,347600.0,27.0149,27.0792,27.0149,27.0728,347600.0
2011-06-28 13:50:00,42.08,42.09,42.02,42.06,160000.0,27.0792,27.0857,27.0406,27.0664,160000.0
2011-06-28 13:55:00,42.05,42.15,42.04,42.09,245100.0,27.0599,27.1243,27.0535,27.0857,245100.0
2011-06-28 14:00:00,42.08,42.14,42.04,42.05,216600.0,27.0792,27.1178,27.0535,27.0599,216600.0
2011-06-28 14:05:00,42.05,42.08,41.94,41.97,187700.0,27.0599,27.0792,26.9891,27.0084,187700.0
2011-06-28 14:10:00,41.96,42.04,41.96,42.02,129500.0,27.002,27.0535,27.002,27.0406,129500.0
2011-06-28 14:15:00,42.03,42.09,42.02,42.04,116800.0,27.0471,27.0857,27.0406,27.0535,116800.0
2011-06-28 14:20:00,42.04,42.12,42.0,42.0,130000.0,27.0535,27.105,27.0277,27.0277,130000.0
2011-06-28 14:25:00,42.01,42.17,42.01,42.17,140500.0,27.0342,27.1371,27.0342,27.1371,140500.0
2011-06-28 14:30:00,42.17,42.19,42.14,42.18,155500.0,27.1371,27.15,27.1178,27.1436,155500.0
2011-06-28 14:35:00,42.18,42.29,42.17,42.24,265900.0,27.1436,27.2144,27.1371,27.1822,265900.0
2011-06-28 14:40:00,42.23,42.23,42.05,42.08,225400.0,27.1758,27.1758,27.0599,27.0792,225400.0
2011-06-28 14:45:00,42.09,42.1,42.03,42.09,129700.0,27.0857,27.0921,27.0471,27.0857,129700.0
2011-06-28 14:50:00,42.09,42.09,42.01,42.06,150000.0,27.0857,27.0857,27.0342,27.0664,150000.0
2011-06-28 14:55:00,42.07,42.08,42.04,42.05,91800.0,27.0728,27.0792,27.0535,27.0599,91800.0
2011-06-28 15:00:00,42.06,42.15,42.06,42.12,192800.0,27.0664,27.1243,27.0664,27.105,192800.0
2011-06-28 15:05:00,42.12,42.15,42.07,42.12,222800.0,27.105,27.1243,27.0728,27.105,222800.0
2011-06-28 15:10:00,42.11,42.12,42.01,42.03,170600.0,27.0985,27.105,27.0342,27.0471,170600.0
2011-06-28 15:15:00,42.02,42.09,42.0,42.05,175800.0,27.0406,27.0857,27.0277,27.0599,175800.0
2011-06-28 15:20:00,42.05,42.1,42.02,42.08,114600.0,27.0599,27.0921,27.0406,27.0792,114600.0
2011-06-28 15:25:00,42.09,42.1,42.05,42.09,102000.0,27.0857,27.0921,27.0599,27.0857,102000.0
2011-06-28 15:30:00,42.09,42.13,42.05,42.06,193900.0,27.0857,27.1114,27.0599,27.0664,193900.0
2011-06-28 15:35:00,42.06,42.11,42.05,42.09,171000.0,27.0664,27.0985,27.0599,27.0857,171000.0
2011-06-28 15:40:00,42.09,42.13,42.09,42.1,240100.0,27.0857,27.1114,27.0857,27.0921,240100.0
2011-06-28 15:45:00,42.1,42.15,42.09,42.11,322500.0,27.0921,27.1243,27.0857,27.0985,322500.0
2011-06-28 15:50:00,42.11,42.14,42.05,42.07,383300.0,27.0985,27.1178,27.0599,27.0728,383300.0
2011-06-28 15:55:00,42.08,42.11,42.06,42.11,520200.0,27.0792,27.0985,27.0664,27.0985,520200.0
2011-06-29 09:30:00,42.51,42.6,42.3,42.3,765600.0,27.3559,27.4139,27.2208,27.2208,765600.0
2011-06-29 09:35:00,42.31,42.5,41.96,42.38,784800.0,27.2272,27.3495,27.002,27.2723,784800.0
2011-06-29 09:40:00,42.37,42.41,42.21,42.26,314500.0,27.2659,27.2916,27.1629,27.1951,314500.0
2011-06-29 09:45:00,42.26,42.33,42.17,42.17,312900.0,27.1951,27.2401,27.1371,27.1371,312900.0
2011-06-29 09:50:00,42.16,42.24,42.0,42.05,381000.0,27.1307,27.1822,27.0277,27.0599,381000.0
2011-06-29 09:55:00,42.04,42.04,41.8,41.95,401200.0,27.0535,27.0535,26.899,26.9956,401200.0
2011-06-29 10:00:00,41.96,42.01,41.72,41.93,428700.0,27.002,27.0342,26.8476,26.9827,428700.0
2011-06-29 10:05:00,41.93,41.94,41.74,41.83,228500.0,26.9827,26.9891,26.8604,26.9184,228500.0
2011-06-29 10:10:00,41.82,42.05,41.79,42.01,241700.0,26.9119,27.0599,26.8926,27.0342,241700.0
2011-06-29 10:15:00,42.01,42.15,41.97,42.02,259300.0,27.0342,27.1243,27.0084,27.0406,259300.0
2011-06-29 10:20:00,42.02,42.14,41.95,41.95,211500.0,27.0406,27.1178,26.9956,26.9956,211500.0
2011-06-29 10:25:00,41.96,41.97,41.82,41.88,208000.0,27.002,27.0084,26.9119,26.9505,208000.0
2011-06-29 10:30:00,41.89,41.96,41.86,41.92,219900.0,26.957,27.002,26.9377,26.9763,219900.0
2011-06-29 10:35:00,41.92,41.96,41.81,41.93,282100.0,26.9763,27.002,26.9055,26.9827,282100.0
2011-06-29 10:40:00,41.93,42.02,41.89,41.94,159800.0,26.9827,27.0406,26.957,26.9891,159800.0
2011-06-29 10:45:00,41.94,41.95,41.86,41.87,156900.0,26.9891,26.9956,26.9377,26.9441,156900.0
2011-06-29 10:50:00,41.87,41.91,41.66,41.72,310400.0,26.9441,26.9698,26.809,26.8476,310400.0
2011-06-29 10:55:00,41.72,42.01,41.71,41.97,399100.0,26.8476,27.0342,26.8411,27.0084,399100.0
2011-06-29 11:00:00,41.97,42.03,41.94,42.03,238900.0,27.0084,27.0471,26.9891,27.0471,238900.0
2011-06-29 11:05:00,42.03,42.25,42.03,42.14,351700.0,27.0471,27.1886,27.0471,27.1178,351700.0
2011-06-29 11:10:00,42.15,42.15,41.99,42.02,228600.0,27.1243,27.1243,27.0213,27.0406,228600.0
2011-06-29 11:15:00,42.02,42.1,41.99,42.0,237800.0,27.0406,27.0921,27.0213,27.0277,237800.0
2011-06-29 11:20:00,42.0,42.05,41.97,42.03,230300.0,27.0277,27.0599,27.0084,27.0471,230300.0
2011-06-29 11:25:00,42.02,42.02,41.97,42.02,159700.0,27.0406,27.0406,27.0084,27.0406,159700.0
2011-06-29 11:30:00,42.01,42.02,41.96,41.96,167200.0,27.0342,27.0406,27.002,27.002,167200.0
2011-06-29 11:35:00,41.96,42.01,41.95,41.97,116800.0,27.002,27.0342,26.9956,27.0084,116800.0
2011-06-29 11:40:00,41.98,41.99,41.94,41.95,103700.0,27.0149,27.0213,26.9891,26.9956,103700.0
2011-06-29 11:45:00,41.95,41.95,41.82,41.84,181400.0,26.9956,26.9956,26.9119,26.9248,181400.0
2011-06-29 11:50:00,41.83,41.85,41.71,41.79,220800.0,26.9184,26.9312,26.8411,26.8926,220800.0
2011-06-29 11:55:00,41.79,41.86,41.78,41.86,102400.0,26.8926,26.9377,26.8862,26.9377,102400.0
2011-06-29 12:00:00,41.86,41.96,41.83,41.93,102300.0,26.9377,27.002,26.9184,26.9827,102300.0
2011-06-29 12:05:00,41.93,41.97,41.86,41.88,60900.0,26.9827,27.0084,26.9377,26.9505,60900.0
2011-06-29 12:10:00,41.88,41.92,41.87,41.87,54900.0,26.9505,26.9763,26.9441,26.9441,54900.0
2011-06-29 12:15:00,41.88,41.99,41.88,41.95,70000.0,26.9505,27.0213,26.9505,26.9956,70000.0
2011-06-29 12:20:00,41.95,41.95,41.85,41.87,60900.0,26.9956,26.9956,26.9312,26.9441,60900.0
2011-06-29 12:25:00,41.88,41.91,41.85,41.88,70400.0,26.9505,26.9698,26.9312,26.9505,70400.0
2011-06-29 12:30:00,41.88,41.96,41.87,41.95,115300.0,26.9505,27.002,26.9441,26.9956,115300.0
2011-06-29 12:35:00,41.96,41.98,41.88,41.91,99500.0,27.002,27.0149,26.9505,26.9698,99500.0
2011-06-29 12:40:00,41.9,41.96,41.89,41.95,61100.0,26.9634,27.002,26.957,26.9956,61100.0
2011-06-29 12:45:00,41.94,41.96,41.91,41.95,74300.0,26.9891,27.002,26.9698,26.9956,74300.0
2011-06-29 12:50:00,41.96,41.97,41.88,41.88,75900.0,27.002,27.0084,26.9505,26.9505,75900.0
2011-06-29 12:55:00,41.89,41.91,41.85,41.85,51000.0,26.957,26.9698,26.9312,26.9312,51000.0
2011-06-29 13:00:00,41.86,41.86,41.82,41.86,72900.0,26.9377,26.9377,26.9119,26.9377,72900.0
2011-06-29 13:05:00,41.86,41.92,41.85,41.92,90900.0,26.9377,26.9763,26.9312,26.9763,90900.0
2011-06-29 13:10:00,41.91,41.94,41.86,41.89,126400.0,26.9698,26.9891,26.9377,26.957,126400.0
2011-06-29 13:15:00,41.89,41.91,41.82,41.84,80800.0,26.957,26.9698,26.9119,26.9248,80800.0
2011-06-29 13:20:00,41.84,41.87,41.81,41.85,85800.0,26.9248,26.9441,26.9055,26.9312,85800.0
2011-06-29 13:25:00,41.86,41.88,41.79,41.84,118900.0,26.9377,26.9505,26.8926,26.9248,118900.0
2011-06-29 13:30:00,41.83,41.95,41.81,41.94,102800.0,26.9184,26.9956,26.9055,26.9891,102800.0
2011-06-29 13:35:00,41.95,42.0,41.93,41.95,92100.0,26.9956,27.0277,26.9827,26.9956,92100.0
2011-06-29 13:40:00,41.96,41.99,41.95,41.98,58500.0,27.002,27.0213,26.9956,27.0149,58500.0
2011-06-29 13:45:00,41.99,41.99,41.95,41.99,60200.0,27.0213,27.0213,26.9956,27.0213,60200.0
2011-06-29 13:50:00,41.98,42.0,41.91,41.91,72400.0,27.0149,27.0277,26.9698,26.9698,72400.0
2011-06-29 13:55:00,41.9,41.95,41.84,41.87,100100.0,26.9634,26.9956,26.9248,26.9441,100100.0
2011-06-29 14:00:00,41.87,41.95,41.87,41.92,95300.0,26.9441,26.9956,26.9441,26.9763,95300.0
2011-06-29 14:05:00,41.92,41.92,41.73,41.73,155500.0,26.9763,26.9763,26.854,26.854,155500.0
2011-06-29 14:10:00,41.73,41.74,41.56,41.67,287700.0,26.854,26.8604,26.7446,26.8154,287700.0
2011-06-29 14:15:00,41.67,41.68,41.6,41.68,172900.0,26.8154,26.8218,26.7703,26.8218,172900.0
2011-06-29 14:20:00,41.67,41.69,41.51,41.52,165600.0,26.8154,26.8283,26.7124,26.7189,165600.0
2011-06-29 14:25:00,41.52,41.55,41.45,41.53,355800.0,26.7189,26.7382,26.6738,26.7253,355800.0
2011-06-29 14:30:00,41.53,41.61,41.46,41.6,152200.0,26.7253,26.7768,26.6802,26.7703,152200.0
2011-06-29 14:35:00,41.59,41.62,41.46,41.46,122400.0,26.7639,26.7832,26.6802,26.6802,122400.0
2011-06-29 14:40:00,41.46,41.5,41.35,41.43,227800.0,26.6802,26.706,26.6095,26.6609,227800.0
2011-06-29 14:45:00,41.43,41.55,41.39,41.39,257500.0,26.6609,26.7382,26.6352,26.6352,257500.0
2011-06-29 14:50:00,41.4,41.58,41.4,41.58,139200.0,26.6416,26.7575,26.6416,26.7575,139200.0
2011-06-29 14:55:00,41.58,41.61,41.54,41.54,136400.0,26.7575,26.7768,26.7317,26.7317,136400.0
2011-06-29 15:00:00,41.55,41.61,41.51,41.55,135700.0,26.7382,26.7768,26.7124,26.7382,135700.0
2011-06-29 15:05:00,41.53,41.54,41.45,41.49,97600.0,26.7253,26.7317,26.6738,26.6996,97600.0
2011-06-29 15:10:00,41.49,41.64,41.49,41.51,164900.0,26.6996,26.7961,26.6996,26.7124,164900.0
2011-06-29 15:15:00,41.51,41.54,41.44,41.5,220800.0,26.7124,26.7317,26.6674,26.706,220800.0
2011-06-29 15:20:00,41.51,41.57,41.51,41.55,126400.0,26.7124,26.751,26.7124,26.7382,126400.0
2011-06-29 15:25:00,41.58,41.66,41.51,41.54,134100.0,26.7575,26.809,26.7124,26.7317,134100.0
2011-06-29 15:30:00,41.53,41.66,41.51,41.64,197200.0,26.7253,26.809,26.7124,26.7961,197200.0
2011-06-29 15:35:00,41.64,41.7,41.64,41.68,157400.0,26.7961,26.8347,26.7961,26.8218,157400.0
2011-06-29 15:40:00,41.68,41.73,41.62,41.64,150500.0,26.8218,26.854,26.7832,26.7961,150500.0
2011-06-29 15:45:00,41.64,41.67,41.59,41.62,277700.0,26.7961,26.8154,26.7639,26.7832,277700.0
2011-06-29 15:50:00,41.63,41.71,41.59,41.66,375700.0,26.7896,26.8411,26.7639,26.809,375700.0
2011-06-29 15:55:00,41.67,41.68,41.59,41.61,453000.0,26.8154,26.8218,26.7639,26.7768,453000.0
2011-06-30 09:30:00,41.8,41.95,41.71,41.92,184200.0,26.899,26.9956,26.8411,26.9763,184200.0
2011-06-30 09:35:00,41.9,41.95,41.66,41.78,197600.0,26.9634,26.9956,26.809,26.8862,197600.0
2011-06-30 09:40:00,41.78,42.0,41.7,42.0,176200.0,26.8862,27.0277,26.8347,27.0277,176200.0
2011-06-30 09:45:00,42.0,42.2,42.0,42.03,295100.0,27.0277,27.1565,27.0277,27.0471,295100.0
2011-06-30 09:50:00,42.04,42.2,42.0,42.19,230800.0,27.0535,27.1565,27.0277,27.15,230800.0
2011-06-30 09:55:00,42.2,42.26,42.18,42.26,268700.0,27.1565,27.1951,27.1436,27.1951,268700.0
2011-06-30 10:00:00,42.26,42.35,42.25,42.29,243800.0,27.1951,27.253,27.1886,27.2144,243800.0
2011-06-30 10:05:00,42.3,42.35,42.29,42.32,199300.0,27.2208,27.253,27.2144,27.2337,199300.0
2011-06-30 10:10:00,42.33,42.33,42.12,42.15,220300.0,27.2401,27.2401,27.105,27.1243,220300.0
2011-06-30 10:15:00,42.14,42.19,42.08,42.17,162000.0,27.1178,27.15,27.0792,27.1371,162000.0
2011-06-30 10:20:00,42.17,42.23,42.14,42.2,107200.0,27.1371,27.1758,27.1178,27.1565,107200.0
2011-06-30 10:25:00,42.22,42.24,42.15,42.17,101500.0,27.1693,27.1822,27.1243,27.1371,101500.0
2011-06-30 10:30:00,42.17,42.21,42.06,42.11,115500.0,27.1371,27.1629,27.0664,27.0985,115500.0
2011-06-30 10:35:00,42.12,42.16,42.08,42.11,105100.0,27.105,27.1307,27.0792,27.0985,105100.0
2011-06-30 10:40:00,42.11,42.12,42.02,42.08,98200.0,27.0985,27.105,27.0406,27.0792,98200.0
2011-06-30 10:45:00,42.08,42.08,41.93,41.97,124900.0,27.0792,27.0792,26.9827,27.0084,124900.0
2011-06-30 10:50:00,41.97,42.1,41.95,42.09,102800.0,27.0084,27.0921,26.9956,27.0857,102800.0
2011-06-30 10:55:00,42.09,42.15,42.02,42.14,100100.0,27.0857,27.1243,27.0406,27.1178,100100.0
2011-06-30 11:00:00,42.14,42.28,42.13,42.28,181400.0,27.1178,27.2079,27.1114,27.2079,181400.0
2011-06-30 11:05:00,42.28,42.4,42.28,42.36,281600.0,27.2079,27.2852,27.2079,27.2594,281600.0
2011-06-30 11:10:00,42.37,42.41,42.34,42.36,123700.0,27.2659,27.2916,27.2465,27.2594,123700.0
2011-06-30 11:15:00,42.35,42.38,42.31,42.32,134200.0,27.253,27.2723,27.2272,27.2337,134200.0
2011-06-30 11:20:00,42.33,42.38,42.31,42.32,100100.0,27.2401,27.2723,27.2272,27.2337,100100.0
2011-06-30 11:25:00,42.32,42.39,42.28,42.38,107000.0,27.2337,27.2787,27.2079,27.2723,107000.0
2011-06-30 11:30:00,42.39,42.44,42.36,42.37,161600.0,27.2787,27.3109,27.2594,27.2659,161600.0
2011-06-30 11:35:00,42.38,42.48,42.35,42.45,179800.0,27.2723,27.3366,27.253,27.3173,179800.0
2011-06-30 11:40:00,42.45,42.45,42.37,42.39,94100.0,27.3173,27.3173,27.2659,27.2787,94100.0
2011-06-30 11:45:00,42.39,42.41,42.32,42.35,91400.0,27.2787,27.2916,27.2337,27.253,91400.0
2011-06-30 11:50:00,42.34,42.39,42.33,42.39,93000.0,27.2465,27.2787,27.2401,27.2787,93000.0
2011-06-30 11:55:00,42.39,42.48,42.39,42.46,129400.0,27.2787,27.3366,27.2787,27.3238,129400.0
2011-06-30 12:00:00,42.47,42.53,42.46,42.48,214000.0,27.3302,27.3688,27.3238,27.3366,214000.0
2011-06-30 12:05:00,42.48,42.55,42.46,42.55,115800.0,27.3366,27.3817,27.3238,27.3817,115800.0
2011-06-30 12:10:00,42.55,42.57,42.48,42.49,125700.0,27.3817,27.3946,27.3366,27.3431,125700.0
2011-06-30 12:15:00,42.49,42.49,42.4,42.41,135000.0,27.3431,27.3431,27.2852,27.2916,135000.0
2011-06-30 12:20:00,42.41,42.43,42.35,42.37,80000.0,27.2916,27.3045,27.253,27.2659,80000.0
2011-06-30 12:25:00,42.36,42.47,42.36,42.44,132700.0,27.2594,27.3302,27.2594,27.3109,132700.0
2011-06-30 12:30:00,42.45,42.45,42.32,42.32,126100.0,27.3173,27.3173,27.2337,27.2337,126100.0
2011-06-30 12:35:00,42.32,42.34,42.26,42.29,138100.0,27.2337,27.2465,27.1951,27.2144,138100.0
2011-06-30 12:40:00,42.29,42.29,42.25,42.28,85600.0,27.2144,27.2144,27.1886,27.2079,85600.0
2011-06-30 12:45:00,42.28,42.34,42.27,42.27,49100.0,27.2079,27.2465,27.2015,27.2015,49100.0
2011-06-30 12:50:00,42.27,42.29,42.2,42.21,90100.0,27.2015,27.2144,27.1565,27.1629,90100.0
2011-06-30 12:55:00,42.22,42.27,42.21,42.26,92800.0,27.1693,27.2015,27.1629,27.1951,92800.0
2011-06-30 13:00:00,42.25,42.35,42.25,42.28,146200.0,27.1886,27.253,27.1886,27.2079,146200.0
2011-06-30 13:05:00,42.3,42.3,42.22,42.25,48100.0,27.2208,27.2208,27.1693,27.1886,48100.0
2011-06-30 13:10:00,42.25,42.25,42.1,42.11,154000.0,27.1886,27.1886,27.0921,27.0985,154000.0
2011-06-30 13:15:00,42.11,42.2,42.11,42.19,83100.0,27.0985,27.1565,27.0985,27.15,83100.0
2011-06-30 13:20:00,42.18,42.2,42.11,42.14,79800.0,27.1436,27.1565,27.0985,27.1178,79800.0
2011-06-30 13:25:00,42.15,42.25,42.15,42.23,140800.0,27.1243,27.1886,27.1243,27.1758,140800.0
2011-06-30 13:30:00,42.23,42.3,42.23,42.26,216600.0,27.1758,27.2208,27.1758,27.1951,216600.0
2011-06-30 13:35:00,42.25,42.27,42.19,42.26,89700.0,27.1886,27.2015,27.15,27.1951,89700.0
2011-06-30 13:40:00,42.26,42.28,42.25,42.27,70700.0,27.1951,27.2079,27.1886,27.2015,70700.0
2011-06-30 13:45:00,42.27,42.27,42.19,42.21,69300.0,27.2015,27.2015,27.15,27.1629,69300.0
2011-06-30 13:50:00,42.22,42.3,42.22,42.27,137400.0,27.1693,27.2208,27.1693,27.2015,137400.0
2011-06-30 13:55:00,42.28,42.3,42.27,42.28,43200.0,27.2079,27.2208,27.2015,27.2079,43200.0
2011-06-30 14:00:00,42.28,42.3,42.24,42.26,69100.0,27.2079,27.2208,27.1822,27.1951,69100.0
2011-06-30 14:05:00,42.25,42.3,42.23,42.29,237700.0,27.1886,27.2208,27.1758,27.2144,237700.0
2011-06-30 14:10:00,42.29,42.31,42.24,42.25,95300.0,27.2144,27.2272,27.1822,27.1886,95300.0
2011-06-30 14:15:00,42.25,42.28,42.18,42.23,107700.0,27.1886,27.2079,27.1436,27.1758,107700.0
2011-06-30 14:20:00,42.23,42.29,42.21,42.29,128700.0,27.1758,27.2144,27.1629,27.2144,128700.0
2011-06-30 14:25:00,42.3,42.3,42.23,42.25,112000.0,27.2208,27.2208,27.1758,27.1886,112000.0
2011-06-30 14:30:00,42.24,42.29,42.21,42.29,64000.0,27.1822,27.2144,27.1629,27.2144,64000.0
2011-06-30 14:35:00,42.29,42.39,42.27,42.38,302900.0,27.2144,27.2787,27.2015,27.2723,302900.0
2011-06-30 14:40:00,42.38,42.4,42.35,42.37,189900.0,27.2723,27.2852,27.253,27.2659,189900.0
2011-06-30 14:45:00,42.37,42.39,42.32,42.32,96100.0,27.2659,27.2787,27.2337,27.2337,96100.0
2011-06-30 14:50:00,42.32,42.38,42.3,42.35,75700.0,27.2337,27.2723,27.2208,27.253,75700.0
2011-06-30 14:55:00,42.35,42.38,42.24,42.25,57400.0,27.253,27.2723,27.1822,27.1886,57400.0
2011-06-30 15:00:00,42.25,42.28,42.23,42.24,91800.0,27.1886,27.2079,27.1758,27.1822,91800.0
2011-06-30 15:05:00,42.24,42.24,42.21,42.21,147100.0,27.1822,27.1822,27.1629,27.1629,147100.0
2011-06-30 15:10:00,42.21,42.22,42.08,42.09,346200.0,27.1629,27.1693,27.0792,27.0857,346200.0
2011-06-30 15:15:00,42.09,42.24,42.09,42.22,158300.0,27.0857,27.1822,27.0857,27.1693,158300.0
2011-06-30 15:20:00,42.23,42.28,42.15,42.17,173100.0,27.1758,27.2079,27.1243,27.1371,173100.0
2011-06-30 15:25:00,42.17,42.2,42.12,42.16,148300.0,27.1371,27.1565,27.105,27.1307,148300.0
2011-06-30 15:30:00,42.16,42.27,42.15,42.26,256900.0,27.1307,27.2015,27.1243,27.1951,256900.0
2011-06-30 15:35:00,42.25,42.28,42.2,42.26,202900.0,27.1886,27.2079,27.1565,27.1951,202900.0
2011-06-30 15:40:00,42.26,42.33,42.23,42.32,173400.0,27.1951,27.2401,27.1758,27.2337,173400.0
2011-06-30 15:45:00,42.33,42.35,42.24,42.26,235100.0,27.2401,27.253,27.1822,27.1951,235100.0
2011-06-30 15:50:00,42.25,42.26,42.21,42.23,190000.0,27.1886,27.1951,27.1629,27.1758,190000.0
2011-06-30 15:55:00,42.23,42.25,42.19,42.21,447200.0,27.1758,27.1886,27.15,27.1629,447200.0
2011-07-01 09:30:00,42.61,42.9,42.28,42.39,719700.0,27.4203,27.6069,27.2079,27.2787,719700.0
2011-07-01 09:35:00,42.37,42.89,42.31,42.85,627500.0,27.2659,27.6005,27.2272,27.5747,627500.0
2011-07-01 09:40:00,42.84,43.1,42.82,43.07,628400.0,27.5683,27.7356,27.5554,27.7163,628400.0
2011-07-01 09:45:00,43.08,43.1,42.86,42.87,369200.0,27.7227,27.7356,27.5812,27.5876,369200.0
2011-07-01 09:50:00,42.87,42.99,42.85,42.98,185000.0,27.5876,27.6648,27.5747,27.6584,185000.0
2011-07-01 09:55:00,42.98,42.99,42.8,42.93,199800.0,27.6584,27.6648,27.5426,27.6262,199800.0
2011-07-01 10:00:00,42.94,43.25,42.92,43.18,621100.0,27.6327,27.8321,27.6198,27.7871,621100.0
2011-07-01 10:05:00,43.19,43.23,43.13,43.14,303800.0,27.7935,27.8193,27.7549,27.7614,303800.0
2011-07-01 10:10:00,43.15,43.18,42.95,42.98,275500.0,27.7678,27.7871,27.6391,27.6584,275500.0
2011-07-01 10:15:00,42.98,43.13,42.93,43.12,262900.0,27.6584,27.7549,27.6262,27.7485,262900.0
2011-07-01 10:20:00,43.11,43.24,43.1,43.22,274600.0,27.7421,27.8257,27.7356,27.8128,274600.0
2011-07-01 10:25:00,43.22,43.35,43.22,43.34,385000.0,27.8128,27.8965,27.8128,27.8901,385000.0
2011-07-01 10:30:00,43.34,43.4,43.28,43.37,279700.0,27.8901,27.9287,27.8515,27.9094,279700.0
2011-07-01 10:35:00,43.36,43.42,43.29,43.33,367600.0,27.9029,27.9415,27.8579,27.8836,367600.0
2011-07-01 10:40:00,43.34,43.34,43.18,43.22,227800.0,27.8901,27.8901,27.7871,27.8128,227800.0
2011-07-01 10:45:00,43.22,43.24,43.16,43.19,206100.0,27.8128,27.8257,27.7742,27.7935,206100.0
2011-07-01 10:50:00,43.19,43.22,43.13,43.21,104400.0,27.7935,27.8128,27.7549,27.8064,104400.0
2011-07-01 10:55:00,43.21,43.23,43.17,43.21,238900.0,27.8064,27.8193,27.7807,27.8064,238900.0
2011-07-01 11:00:00,43.21,43.32,43.2,43.26,213600.0,27.8064,27.8772,27.8,27.8386,213600.0
2011-07-01 11:05:00,43.27,43.4,43.25,43.39,175800.0,27.845,27.9287,27.8321,27.9222,175800.0
2011-07-01 11:10:00,43.38,43.49,43.37,43.43,318100.0,27.9158,27.9866,27.9094,27.948,318100.0
2011-07-01 11:15:00,43.42,43.48,43.42,43.45,170400.0,27.9415,27.9802,27.9415,27.9608,170400.0
2011-07-01 11:20:00,43.44,43.48,43.43,43.46,96100.0,27.9544,27.9802,27.948,27.9673,96100.0
2011-07-01 11:25:00,43.47,43.48,43.42,43.47,146200.0,27.9737,27.9802,27.9415,27.9737,146200.0
2011-07-01 11:30:00,43.47,43.47,43.38,43.41,125200.0,27.9737,27.9737,27.9158,27.9351,125200.0
2011-07-01 11:35:00,43.42,43.44,43.35,43.41,160500.0,27.9415,27.9544,27.8965,27.9351,160500.0
2011-07-01 11:40:00,43.4,43.48,43.39,43.47,183200.0,27.9287,27.9802,27.9222,27.9737,183200.0
2011-07-01 11:45:00,43.47,43.53,43.44,43.47,305100.0,27.9737,28.0123,27.9544,27.9737,305100.0
2011-07-01 11:50:00,43.47,43.54,43.45,43.53,131300.0,27.9737,28.0188,27.9608,28.0123,131300.0
2011-07-01 11:55:00,43.54,43.66,43.54,43.63,374900.0,28.0188,28.096,28.0188,28.0767,374900.0
2011-07-01 12:00:00,43.64,43.67,43.62,43.66,131800.0,28.0831,28.1024,28.0702,28.096,131800.0
2011-07-01 12:05:00,43.66,43.67,43.6,43.6,82000.0,28.096,28.1024,28.0574,28.0574,82000.0
2011-07-01 12:10:00,43.6,43.63,43.55,43.56,122000.0,28.0574,28.0767,28.0252,28.0316,122000.0
2011-07-01 12:15:00,43.56,43.58,43.54,43.57,92900.0,28.0316,28.0445,28.0188,28.0381,92900.0
2011-07-01 12:20:00,43.58,43.64,43.56,43.63,100000.0,28.0445,28.0831,28.0316,28.0767,100000.0
2011-07-01 12:25:00,43.63,43.67,43.62,43.66,141400.0,28.0767,28.1024,28.0702,28.096,141400.0
2011-07-01 12:30:00,43.65,43.69,43.6,43.6,254100.0,28.0896,28.1153,28.0574,28.0574,254100.0
2011-07-01 12:35:00,43.6,43.62,43.49,43.56,244300.0,28.0574,28.0702,27.9866,28.0316,244300.0
2011-07-01 12:40:00,43.55,43.63,43.55,43.63,168700.0,28.0252,28.0767,28.0252,28.0767,168700.0
2011-07-01 12:45:00,43.62,43.65,43.54,43.61,133200.0,28.0702,28.0896,28.0188,28.0638,133200.0
2011-07-01 12:50:00,43.61,43.75,43.6,43.72,267300.0,28.0638,28.1539,28.0574,28.1346,267300.0
2011-07-01 12:55:00,43.73,43.73,43.66,43.71,72400.0,28.141,28.141,28.096,28.1282,72400.0
2011-07-01 13:00:00,43.71,43.72,43.66,43.72,134500.0,28.1282,28.1346,28.096,28.1346,134500.0
2011-07-01 13:05:00,43.71,43.8,43.7,43.79,158000.0,28.1282,28.1861,28.1217,28.1796,158000.0
2011-07-01 13:10:00,43.79,43.79,43.68,43.71,156400.0,28.1796,28.1796,28.1089,28.1282,156400.0
2011-07-01 13:15:00,43.72,43.78,43.69,43.7,108100.0,28.1346,28.1732,28.1153,28.1217,108100.0
2011-07-01 13:20:00,43.69,43.8,43.68,43.79,163800.0,28.1153,28.1861,28.1089,28.1796,163800.0
2011-07-01 13:25:00,43.79,43.82,43.77,43.81,97800.0,28.1796,28.199,28.1668,28.1925,97800.0
2011-07-01 13:30:00,43.81,43.88,43.81,43.87,113100.0,28.1925,28.2376,28.1925,28.2311,113100.0
2011-07-01 13:35:00,43.87,44.0,43.86,43.99,342700.0,28.2311,28.3148,28.2247,28.3083,342700.0
2011-07-01 13:40:00,43.99,43.99,43.93,43.97,189800.0,28.3083,28.3083,28.2697,28.2955,189800.0
2011-07-01 13:45:00,43.96,43.99,43.93,43.94,86200.0,28.289,28.3083,28.2697,28.2762,86200.0
2011-07-01 13:50:00,43.93,43.96,43.91,43.93,88800.0,28.2697,28.289,28.2569,28.2697,88800.0
2011-07-01 13:55:00,43.93,43.95,43.92,43.95,78800.0,28.2697,28.2826,28.2633,28.2826,78800.0
2011-07-01 14:00:00,43.94,43.94,43.84,43.84,175000.0,28.2762,28.2762,28.2118,28.2118,175000.0
2011-07-01 14:05:00,43.83,43.84,43.71,43.72,195400.0,28.2054,28.2118,28.1282,28.1346,195400.0
2011-07-01 14:10:00,43.73,43.8,43.72,43.8,130300.0,28.141,28.1861,28.1346,28.1861,130300.0
2011-07-01 14:15:00,43.8,43.85,43.77,43.8,126000.0,28.1861,28.2183,28.1668,28.1861,126000.0
2011-07-01 14:20:00,43.78,43.83,43.76,43.76,123500.0,28.1732,28.2054,28.1603,28.1603,123500.0
2011-07-01 14:25:00,43.76,43.79,43.74,43.79,69300.0,28.1603,28.1796,28.1475,28.1796,69300.0
2011-07-01 14:30:00,43.78,43.83,43.77,43.83,155500.0,28.1732,28.2054,28.1668,28.2054,155500.0
2011-07-01 14:35:00,43.82,43.86,43.82,43.86,106900.0,28.199,28.2247,28.199,28.2247,106900.0
2011-07-01 14:40:00,43.86,43.91,43.81,43.9,201300.0,28.2247,28.2569,28.1925,28.2504,201300.0
2011-07-01 14:45:00,43.9,43.98,43.9,43.97,135300.0,28.2504,28.3019,28.2504,28.2955,135300.0
2011-07-01 14:50:00,43.98,44.0,43.97,43.97,247000.0,28.3019,28.3148,28.2955,28.2955,247000.0
2011-07-01 14:55:00,43.97,44.04,43.97,44.03,440400.0,28.2955,28.3405,28.2955,28.3341,440400.0
2011-07-01 15:00:00,44.02,44.05,44.0,44.02,252800.0,28.3277,28.347,28.3148,28.3277,252800.0
2011-07-01 15:05:00,44.01,44.05,43.98,43.99,118400.0,28.3212,28.347,28.3019,28.3083,118400.0
2011-07-01 15:10:00,43.99,44.04,43.96,44.04,281900.0,28.3083,28.3405,28.289,28.3405,281900.0
2011-07-01 15:15:00,44.04,44.05,44.02,44.04,266200.0,28.3405,28.347,28.3277,28.3405,266200.0
2011-07-01 15:20:00,44.04,44.05,43.88,43.89,249200.0,28.3405,28.347,28.2376,28.244,249200.0
2011-07-01 15:25:00,43.88,43.92,43.86,43.89,194200.0,28.2376,28.2633,28.2247,28.244,194200.0
2011-07-01 15:30:00,43.89,43.99,43.88,43.97,197200.0,28.244,28.3083,28.2376,28.2955,197200.0
2011-07-01 15:35:00,43.97,43.97,43.91,43.94,151100.0,28.2955,28.2955,28.2569,28.2762,151100.0
2011-07-01 15:40:00,43.95,43.99,43.92,43.98,309200.0,28.2826,28.3083,28.2633,28.3019,309200.0
2011-07-01 15:45:00,43.98,44.01,43.92,43.93,286700.0,28.3019,28.3212,28.2633,28.2697,286700.0
2011-07-01 15:50:00,43.93,43.95,43.85,43.86,233100.0,28.2697,28.2826,28.2183,28.2247,233100.0
2011-07-01 15:55:00,43.86,43.9,43.84,43.9,418600.0,28.2247,28.2504,28.2118,28.2504,418600.0
2011-07-05 09:30:00,43.78,43.96,43.75,43.96,460400.0,28.1732,28.289,28.1539,28.289,460400.0
2011-07-05 09:35:00,43.95,44.1,43.9,44.04,414100.0,28.2826,28.3791,28.2504,28.3405,414100.0
2011-07-05 09:40:00,44.04,44.05,43.9,43.91,204000.0,28.3405,28.347,28.2504,28.2569,204000.0
2011-07-05 09:45:00,43.91,43.93,43.68,43.92,308200.0,28.2569,28.2697,28.1089,28.2633,308200.0
2011-07-05 09:50:00,43.92,43.96,43.73,43.75,203600.0,28.2633,28.289,28.141,28.1539,203600.0
2011-07-05 09:55:00,43.74,43.84,43.71,43.81,136100.0,28.1475,28.2118,28.1282,28.1925,136100.0
2011-07-05 10:00:00,43.81,43.91,43.79,43.89,153300.0,28.1925,28.2569,28.1796,28.244,153300.0
2011-07-05 10:05:00,43.9,43.92,43.73,43.73,206900.0,28.2504,28.2633,28.141,28.141,206900.0
2011-07-05 10:10:00,43.73,43.8,43.7,43.72,163200.0,28.141,28.1861,28.1217,28.1346,163200.0
2011-07-05 10:15:00,43.73,43.73,43.5,43.52,405700.0,28.141,28.141,27.993,28.0059,405700.0
2011-07-05 10:20:00,43.52,43.55,43.36,43.37,337500.0,28.0059,28.0252,27.9029,27.9094,337500.0
2011-07-05 10:25:00,43.38,43.47,43.36,43.44,206200.0,27.9158,27.9737,27.9029,27.9544,206200.0
2011-07-05 10:30:00,43.44,43.59,43.42,43.49,225900.0,27.9544,28.0509,27.9415,27.9866,225900.0
2011-07-05 10:35:00,43.49,43.56,43.43,43.46,157700.0,27.9866,28.0316,27.948,27.9673,157700.0
2011-07-05 10:40:00,43.46,43.6,43.45,43.54,158400.0,27.9673,28.0574,27.9608,28.0188,158400.0
2011-07-05 10:45:00,43.55,43.59,43.41,43.41,142500.0,28.0252,28.0509,27.9351,27.9351,142500.0
2011-07-05 10:50:00,43.4,43.47,43.4,43.43,108500.0,27.9287,27.9737,27.9287,27.948,108500.0
2011-07-05 10:55:00,43.43,43.43,43.33,43.37,191700.0,27.948,27.948,27.8836,27.9094,191700.0
2011-07-05 11:00:00,43.36,43.46,43.33,43.34,155400.0,27.9029,27.9673,27.8836,27.8901,155400.0
2011-07-05 11:05:00,43.33,43.39,43.28,43.36,180000.0,27.8836,27.9222,27.8515,27.9029,180000.0
2011-07-05 11:10:00,43.35,43.5,43.35,43.47,125000.0,27.8965,27.993,27.8965,27.9737,125000.0
2011-07-05 11:15:00,43.48,43.58,43.48,43.52,190800.0,27.9802,28.0445,27.9802,28.0059,190800.0
2011-07-05 11:20:00,43.53,43.56,43.4,43.43,123900.0,28.0123,28.0316,27.9287,27.948,123900.0
2011-07-05 11:25:00,43.43,43.65,43.43,43.65,217500.0,27.948,28.0896,27.948,28.0896,217500.0
2011-07-05 11:30:00,43.64,43.78,43.58,43.69,142400.0,28.0831,28.1732,28.0445,28.1153,142400.0
2011-07-05 11:35:00,43.69,43.77,43.67,43.67,97300.0,28.1153,28.1668,28.1024,28.1024,97300.0
2011-07-05 11:40:00,43.68,43.78,43.65,43.78,115100.0,28.1089,28.1732,28.0896,28.1732,115100.0
2011-07-05 11:45:00,43.78,43.85,43.77,43.83,140200.0,28.1732,28.2183,28.1668,28.2054,140200.0
2011-07-05 11:50:00,43.84,43.85,43.66,43.68,115300.0,28.2118,28.2183,28.096,28.1089,115300.0
2011-07-05 11:55:00,43.68,43.73,43.67,43.68,91800.0,28.1089,28.141,28.1024,28.1089,91800.0
2011-07-05 12:00:00,43.68,43.73,43.67,43.72,75200.0,28.1089,28.141,28.1024,28.1346,75200.0
2011-07-05 12:05:00,43.72,43.78,43.7,43.75,56600.0,28.1346,28.1732,28.1217,28.1539,56600.0
2011-07-05 12:10:00,43.76,43.8,43.74,43.76,73900.0,28.1603,28.1861,28.1475,28.1603,73900.0
2011-07-05 12:15:00,43.77,43.8,43.74,43.78,41300.0,28.1668,28.1861,28.1475,28.1732,41300.0
2011-07-05 12:20:00,43.79,43.8,43.76,43.79,36400.0,28.1796,28.1861,28.1603,28.1796,36400.0
2011-07-05 12:25:00,43.8,43.86,43.79,43.85,97300.0,28.1861,28.2247,28.1796,28.2183,97300.0
2011-07-05 12:30:00,43.85,43.89,43.84,43.87,69700.0,28.2183,28.244,28.2118,28.2311,69700.0
2011-07-05 12:35:00,43.87,43.98,43.84,43.97,139900.0,28.2311,28.3019,28.2118,28.2955,139900.0
2011-07-05 12:40:00,43.97,44.0,43.92,43.92,92000.0,28.2955,28.3148,28.2633,28.2633,92000.0
2011-07-05 12:45:00,43.94,43.94,43.89,43.92,59900.0,28.2762,28.2762,28.244,28.2633,59900.0
2011-07-05 12:50:00,43.92,43.97,43.92,43.93,84500.0,28.2633,28.2955,28.2633,28.2697,84500.0
2011-07-05 12:55:00,43.93,43.97,43.93,43.97,55100.0,28.2697,28.2955,28.2697,28.2955,55100.0
2011-07-05 13:00:00,43.97,44.07,43.97,44.05,167100.0,28.2955,28.3598,28.2955,28.347,167100.0
2011-07-05 13:05:00,44.06,44.09,44.04,44.08,122700.0,28.3534,28.3727,28.3405,28.3663,122700.0
2011-07-05 13:10:00,44.08,44.1,44.07,44.09,112000.0,28.3663,28.3791,28.3598,28.3727,112000.0
2011-07-05 13:15:00,44.09,44.15,44.08,44.14,138500.0,28.3727,28.4113,28.3663,28.4049,138500.0
2011-07-05 13:20:00,44.15,44.3,44.14,44.29,280300.0,28.4113,28.5078,28.4049,28.5014,280300.0
2011-07-05 13:25:00,44.3,44.35,44.21,44.21,244500.0,28.5078,28.54,28.4499,28.4499,244500.0
2011-07-05 13:30:00,44.22,44.3,44.21,44.24,88100.0,28.4564,28.5078,28.4499,28.4692,88100.0
2011-07-05 13:35:00,44.25,44.27,44.19,44.23,116600.0,28.4757,28.4885,28.4371,28.4628,116600.0
2011-07-05 13:40:00,44.22,44.23,44.11,44.16,123500.0,28.4564,28.4628,28.3856,28.4177,123500.0
2011-07-05 13:45:00,44.16,44.22,44.13,44.19,116500.0,28.4177,28.4564,28.3984,28.4371,116500.0
2011-07-05 13:50:00,44.18,44.18,44.1,44.12,62600.0,28.4306,28.4306,28.3791,28.392,62600.0
2011-07-05 13:55:00,44.12,44.17,44.1,44.1,61600.0,28.392,28.4242,28.3791,28.3791,61600.0
2011-07-05 14:00:00,44.11,44.15,43.95,44.0,231600.0,28.3856,28.4113,28.2826,28.3148,231600.0
2011-07-05 14:05:00,43.99,44.02,43.85,43.87,211200.0,28.3083,28.3277,28.2183,28.2311,211200.0
2011-07-05 14:10:00,43.87,43.99,43.86,43.97,101000.0,28.2311,28.3083,28.2247,28.2955,101000.0
2011-07-05 14:15:00,43.97,43.97,43.81,43.81,110800.0,28.2955,28.2955,28.1925,28.1925,110800.0
2011-07-05 14:20:00,43.81,43.82,43.68,43.73,150800.0,28.1925,28.199,28.1089,28.141,150800.0
2011-07-05 14:25:00,43.73,43.74,43.65,43.68,96000.0,28.141,28.1475,28.0896,28.1089,96000.0
2011-07-05 14:30:00,43.68,43.72,43.61,43.62,84200.0,28.1089,28.1346,28.0638,28.0702,84200.0
2011-07-05 14:35:00,43.61,43.85,43.59,43.84,152700.0,28.0638,28.2183,28.0509,28.2118,152700.0
2011-07-05 14:40:00,43.84,43.91,43.82,43.89,191100.0,28.2118,28.2569,28.199,28.244,191100.0
2011-07-05 14:45:00,43.9,43.9,43.83,43.87,57300.0,28.2504,28.2504,28.2054,28.2311,57300.0
2011-07-05 14:50:00,43.87,43.91,43.85,43.88,80600.0,28.2311,28.2569,28.2183,28.2376,80600.0
2011-07-05 14:55:00,43.88,43.89,43.82,43.87,53000.0,28.2376,28.244,28.199,28.2311,53000.0
2011-07-05 15:00:00,43.87,43.9,43.8,43.9,115000.0,28.2311,28.2504,28.1861,28.2504,115000.0
2011-07-05 15:05:00,43.9,44.0,43.89,43.96,142600.0,28.2504,28.3148,28.244,28.289,142600.0
2011-07-05 15:10:00,43.97,43.99,43.91,43.93,67800.0,28.2955,28.3083,28.2569,28.2697,67800.0
2011-07-05 15:15:00,43.93,44.09,43.93,44.05,150600.0,28.2697,28.3727,28.2697,28.347,150600.0
2011-07-05 15:20:00,44.04,44.24,44.01,44.2,206400.0,28.3405,28.4692,28.3212,28.4435,206400.0
2011-07-05 15:25:00,44.21,44.23,44.17,44.22,131800.0,28.4499,28.4628,28.4242,28.4564,131800.0
2011-07-05 15:30:00,44.21,44.26,44.18,44.25,183600.0,28.4499,28.4821,28.4306,28.4757,183600.0
2011-07-05 15:35:00,44.25,44.26,44.19,44.2,217500.0,28.4757,28.4821,28.4371,28.4435,217500.0
2011-07-05 15:40:00,44.21,44.21,44.12,44.19,159100.0,28.4499,28.4499,28.392,28.4371,159100.0
2011-07-05 15:45:00,44.18,44.18,44.03,44.09,234000.0,28.4306,28.4306,28.3341,28.3727,234000.0
2011-07-05 15:50:00,44.09,44.09,44.02,44.05,270100.0,28.3727,28.3727,28.3277,28.347,270100.0
2011-07-05 15:55:00,44.05,44.09,44.02,44.09,255700.0,28.347,28.3727,28.3277,28.3727,255700.0
2011-07-06 09:30:00,43.78,43.9,43.7,43.9,234200.0,28.1732,28.2504,28.1217,28.2504,234200.0
2011-07-06 09:35:00,43.9,44.09,43.75,43.76,396700.0,28.2504,28.3727,28.1539,28.1603,396700.0
2011-07-06 09:40:00,43.77,43.77,43.64,43.7,270500.0,28.1668,28.1668,28.0831,28.1217,270500.0
2011-07-06 09:45:00,43.7,43.87,43.7,43.82,172900.0,28.1217,28.2311,28.1217,28.199,172900.0
2011-07-06 09:50:00,43.82,43.88,43.71,43.73,257400.0,28.199,28.2376,28.1282,28.141,257400.0
2011-07-06 09:55:00,43.73,43.74,43.58,43.72,157500.0,28.141,28.1475,28.0445,28.1346,157500.0
2011-07-06 10:00:00,43.72,43.75,43.45,43.55,354000.0,28.1346,28.1539,27.9608,28.0252,354000.0
2011-07-06 10:05:00,43.55,43.58,43.44,43.57,228000.0,28.0252,28.0445,27.9544,28.0381,228000.0
2011-07-06 10:10:00,43.56,43.65,43.51,43.57,207500.0,28.0316,28.0896,27.9995,28.0381,207500.0
2011-07-06 10:15:00,43.57,43.62,43.51,43.54,123100.0,28.0381,28.0702,27.9995,28.0188,123100.0
2011-07-06 10:20:00,43.55,43.61,43.47,43.61,117800.0,28.0252,28.0638,27.9737,28.0638,117800.0
2011-07-06 10:25:00,43.62,43.68,43.57,43.68,141700.0,28.0702,28.1089,28.0381,28.1089,141700.0
2011-07-06 10:30:00,43.66,43.69,43.57,43.65,133500.0,28.096,28.1153,28.0381,28.0896,133500.0
2011-07-06 10:35:00,43.66,43.72,43.62,43.66,155400.0,28.096,28.1346,28.0702,28.096,155400.0
2011-07-06 10:40:00,43.66,43.68,43.58,43.59,98700.0,28.096,28.1089,28.0445,28.0509,98700.0
2011-07-06 10:45:00,43.59,43.64,43.5,43.63,115100.0,28.0509,28.0831,27.993,28.0767,115100.0
2011-07-06 10:50:00,43.62,43.75,43.62,43.7,122500.0,28.0702,28.1539,28.0702,28.1217,122500.0
2011-07-06 10:55:00,43.71,43.75,43.69,43.71,122300.0,28.1282,28.1539,28.1153,28.1282,122300.0
2011-07-06 11:00:00,43.7,43.75,43.64,43.64,237500.0,28.1217,28.1539,28.0831,28.0831,237500.0
2011-07-06 11:05:00,43.65,43.7,43.61,43.61,97200.0,28.0896,28.1217,28.0638,28.0638,97200.0
2011-07-06 11:10:00,43.62,43.67,43.58,43.59,100800.0,28.0702,28.1024,28.0445,28.0509,100800.0
2011-07-06 11:15:00,43.59,43.65,43.56,43.64,75200.0,28.0509,28.0896,28.0316,28.0831,75200.0
2011-07-06 11:20:00,43.65,43.66,43.6,43.6,104000.0,28.0896,28.096,28.0574,28.0574,104000.0
2011-07-06 11:25:00,43.6,43.7,43.59,43.69,163000.0,28.0574,28.1217,28.0509,28.1153,163000.0
2011-07-06 11:30:00,43.69,43.73,43.69,43.72,120500.0,28.1153,28.141,28.1153,28.1346,120500.0
2011-07-06 11:35:00,43.71,43.85,43.69,43.84,180800.0,28.1282,28.2183,28.1153,28.2118,180800.0
2011-07-06 11:40:00,43.84,43.98,43.83,43.93,94300.0,28.2118,28.3019,28.2054,28.2697,94300.0
2011-07-06 11:45:00,43.94,43.96,43.89,43.94,138100.0,28.2762,28.289,28.244,28.2762,138100.0
2011-07-06 11:50:00,43.95,43.95,43.87,43.91,69500.0,28.2826,28.2826,28.2311,28.2569,69500.0
2011-07-06 11:55:00,43.9,43.98,43.9,43.96,160800.0,28.2504,28.3019,28.2504,28.289,160800.0
2011-07-06 12:00:00,43.96,43.98,43.91,43.92,62900.0,28.289,28.3019,28.2569,28.2633,62900.0
2011-07-06 12:05:00,43.91,43.93,43.87,43.89,135500.0,28.2569,28.2697,28.2311,28.244,135500.0
2011-07-06 12:10:00,43.9,43.92,43.88,43.9,50700.0,28.2504,28.2633,28.2376,28.2504,50700.0
2011-07-06 12:15:00,43.91,43.94,43.86,43.94,61100.0,28.2569,28.2762,28.2247,28.2762,61100.0
2011-07-06 12:20:00,43.93,43.95,43.91,43.93,33700.0,28.2697,28.2826,28.2569,28.2697,33700.0
2011-07-06 12:25:00,43.91,43.95,43.9,43.9,53900.0,28.2569,28.2826,28.2504,28.2504,53900.0
2011-07-06 12:30:00,43.91,43.93,43.85,43.86,57100.0,28.2569,28.2697,28.2183,28.2247,57100.0
2011-07-06 12:35:00,43.87,43.95,43.85,43.95,83400.0,28.2311,28.2826,28.2183,28.2826,83400.0
2011-07-06 12:40:00,43.94,43.95,43.86,43.87,53900.0,28.2762,28.2826,28.2247,28.2311,53900.0
2011-07-06 12:45:00,43.86,43.88,43.82,43.82,86700.0,28.2247,28.2376,28.199,28.199,86700.0
2011-07-06 12:50:00,43.82,43.83,43.78,43.78,97400.0,28.199,28.2054,28.1732,28.1732,97400.0
2011-07-06 12:55:00,43.78,43.84,43.77,43.81,104800.0,28.1732,28.2118,28.1668,28.1925,104800.0
2011-07-06 13:00:00,43.82,43.82,43.79,43.8,61100.0,28.199,28.199,28.1796,28.1861,61100.0
2011-07-06 13:05:00,43.81,43.81,43.74,43.74,63100.0,28.1925,28.1925,28.1475,28.1475,63100.0
2011-07-06 13:10:00,43.74,43.74,43.68,43.71,117200.0,28.1475,28.1475,28.1089,28.1282,117200.0
2011-07-06 13:15:00,43.72,43.74,43.65,43.66,95000.0,28.1346,28.1475,28.0896,28.096,95000.0
2011-07-06 13:20:00,43.66,43.73,43.65,43.73,110500.0,28.096,28.141,28.0896,28.141,110500.0
2011-07-06 13:25:00,43.72,43.72,43.68,43.68,59500.0,28.1346,28.1346,28.1089,28.1089,59500.0
2011-07-06 13:30:00,43.68,43.69,43.65,43.65,55800.0,28.1089,28.1153,28.0896,28.0896,55800.0
2011-07-06 13:35:00,43.65,43.67,43.62,43.63,64600.0,28.0896,28.1024,28.0702,28.0767,64600.0
2011-07-06 13:40:00,43.63,43.71,43.62,43.71,82500.0,28.0767,28.1282,28.0702,28.1282,82500.0
2011-07-06 13:45:00,43.7,43.79,43.7,43.76,64300.0,28.1217,28.1796,28.1217,28.1603,64300.0
2011-07-06 13:50:00,43.76,43.77,43.7,43.7,65800.0,28.1603,28.1668,28.1217,28.1217,65800.0
2011-07-06 13:55:00,43.7,43.77,43.7,43.76,61800.0,28.1217,28.1668,28.1217,28.1603,61800.0
2011-07-06 14:00:00,43.75,43.76,43.73,43.75,64000.0,28.1539,28.1603,28.141,28.1539,64000.0
2011-07-06 14:05:00,43.76,43.76,43.67,43.69,87200.0,28.1603,28.1603,28.1024,28.1153,87200.0
2011-07-06 14:10:00,43.7,43.75,43.69,43.7,71100.0,28.1217,28.1539,28.1153,28.1217,71100.0
2011-07-06 14:15:00,43.71,43.77,43.69,43.72,96500.0,28.1282,28.1668,28.1153,28.1346,96500.0
2011-07-06 14:20:00,43.72,43.73,43.65,43.66,88300.0,28.1346,28.141,28.0896,28.096,88300.0
2011-07-06 14:25:00,43.67,43.7,43.67,43.68,38100.0,28.1024,28.1217,28.1024,28.1089,38100.0
2011-07-06 14:30:00,43.68,43.69,43.65,43.68,62100.0,28.1089,28.1153,28.0896,28.1089,62100.0
2011-07-06 14:35:00,43.67,43.7,43.67,43.69,52300.0,28.1024,28.1217,28.1024,28.1153,52300.0
2011-07-06 14:40:00,43.68,43.7,43.67,43.69,57200.0,28.1089,28.1217,28.1024,28.1153,57200.0
2011-07-06 14:45:00,43.7,43.74,43.69,43.69,85800.0,28.1217,28.1475,28.1153,28.1153,85800.0
2011-07-06 14:50:00,43.69,43.75,43.68,43.72,54700.0,28.1153,28.1539,28.1089,28.1346,54700.0
2011-07-06 14:55:00,43.72,43.75,43.66,43.66,55300.0,28.1346,28.1539,28.096,28.096,55300.0
2011-07-06 15:00:00,43.66,43.68,43.63,43.64,169400.0,28.096,28.1089,28.0767,28.0831,169400.0
2011-07-06 15:05:00,43.65,43.67,43.54,43.67,177900.0,28.0896,28.1024,28.0188,28.1024,177900.0
2011-07-06 15:10:00,43.67,43.68,43.6,43.63,176300.0,28.1024,28.1089,28.0574,28.0767,176300.0
2011-07-06 15:15:00,43.63,43.71,43.63,43.7,150800.0,28.0767,28.1282,28.0767,28.1217,150800.0
2011-07-06 15:20:00,43.69,43.71,43.68,43.7,47100.0,28.1153,28.1282,28.1089,28.1217,47100.0
2011-07-06 15:25:00,43.7,43.71,43.64,43.68,60500.0,28.1217,28.1282,28.0831,28.1089,60500.0
2011-07-06 15:30:00,43.68,43.72,43.67,43.72,108600.0,28.1089,28.1346,28.1024,28.1346,108600.0
2011-07-06 15:35:00,43.72,43.75,43.7,43.72,82300.0,28.1346,28.1539,28.1217,28.1346,82300.0
2011-07-06 15:40:00,43.72,43.75,43.71,43.74,91800.0,28.1346,28.1539,28.1282,28.1475,91800.0
2011-07-06 15:45:00,43.74,43.78,43.68,43.72,200400.0,28.1475,28.1732,28.1089,28.1346,200400.0
2011-07-06 15:50:00,43.72,43.78,43.72,43.78,145200.0,28.1346,28.1732,28.1346,28.1732,145200.0
2011-07-06 15:55:00,43.78,43.81,43.75,43.8,312400.0,28.1732,28.1925,28.1539,28.1861,312400.0
2011-07-07 09:30:00,44.46,44.98,44.35,44.96,886600.0,28.6108,28.9454,28.54,28.9326,886600.0
2011-07-07 09:35:00,44.96,45.35,44.91,45.05,1343400.0,28.9326,29.1835,28.9004,28.9905,1343400.0
2011-07-07 09:40:00,45.06,45.19,44.93,45.18,499800.0,28.9969,29.0806,28.9133,29.0741,499800.0
2011-07-07 09:45:00,45.18,45.19,45.01,45.1,364300.0,29.0741,29.0806,28.9647,29.0227,364300.0
2011-07-07 09:50:00,45.09,45.34,45.09,45.23,475500.0,29.0162,29.1771,29.0162,29.1063,475500.0
2011-07-07 09:55:00,45.22,45.23,45.06,45.16,403400.0,29.0999,29.1063,28.9969,29.0613,403400.0
2011-07-07 10:00:00,45.17,45.31,45.11,45.15,457800.0,29.0677,29.1578,29.0291,29.0548,457800.0
2011-07-07 10:05:00,45.15,45.32,45.14,45.3,347100.0,29.0548,29.1642,29.0484,29.1514,347100.0
2011-07-07 10:10:00,45.3,45.45,45.29,45.43,484200.0,29.1514,29.2479,29.1449,29.235,484200.0
2011-07-07 10:15:00,45.44,45.49,45.41,45.43,354800.0,29.2415,29.2736,29.2221,29.235,354800.0
2011-07-07 10:20:00,45.42,45.44,45.28,45.3,325300.0,29.2286,29.2415,29.1385,29.1514,325300.0
2011-07-07 10:25:00,45.3,45.4,45.29,45.36,360400.0,29.1514,29.2157,29.1449,29.19,360400.0
2011-07-07 10:30:00,45.37,45.41,45.3,45.32,331000.0,29.1964,29.2221,29.1514,29.1642,331000.0
2011-07-07 10:35:00,45.32,45.33,45.24,45.27,204100.0,29.1642,29.1707,29.1127,29.1321,204100.0
2011-07-07 10:40:00,45.27,45.36,45.27,45.34,163400.0,29.1321,29.19,29.1321,29.1771,163400.0
2011-07-07 10:45:00,45.34,45.4,45.3,45.31,193500.0,29.1771,29.2157,29.1514,29.1578,193500.0
2011-07-07 10:50:00,45.31,45.35,45.27,45.29,141100.0,29.1578,29.1835,29.1321,29.1449,141100.0
2011-07-07 10:55:00,45.29,45.32,45.17,45.19,241400.0,29.1449,29.1642,29.0677,29.0806,241400.0
2011-07-07 11:00:00,45.19,45.32,45.17,45.31,226900.0,29.0806,29.1642,29.0677,29.1578,226900.0
2011-07-07 11:05:00,45.31,45.34,45.24,45.3,99000.0,29.1578,29.1771,29.1127,29.1514,99000.0
2011-07-07 11:10:00,45.31,45.31,45.21,45.23,107300.0,29.1578,29.1578,29.0934,29.1063,107300.0
2011-07-07 11:15:00,45.23,45.24,45.16,45.18,155500.0,29.1063,29.1127,29.0613,29.0741,155500.0
2011-07-07 11:20:00,45.18,45.21,45.07,45.12,196100.0,29.0741,29.0934,29.0033,29.0355,196100.0
2011-07-07 11:25:00,45.12,45.14,45.07,45.08,109400.0,29.0355,29.0484,29.0033,29.0098,109400.0
2011-07-07 11:30:00,45.07,45.08,45.03,45.04,201100.0,29.0033,29.0098,28.9776,28.984,201100.0
2011-07-07 11:35:00,45.05,45.06,45.0,45.06,273800.0,28.9905,28.9969,28.9583,28.9969,273800.0
2011-07-07 11:40:00,45.05,45.18,45.05,45.18,181200.0,28.9905,29.0741,28.9905,29.0741,181200.0
2011-07-07 11:45:00,45.18,45.24,45.16,45.22,201400.0,29.0741,29.1127,29.0613,29.0999,201400.0
2011-07-07 11:50:00,45.23,45.27,45.19,45.24,108400.0,29.1063,29.1321,29.0806,29.1127,108400.0
2011-07-07 11:55:00,45.24,45.31,45.21,45.29,162900.0,29.1127,29.1578,29.0934,29.1449,162900.0
2011-07-07 12:00:00,45.3,45.34,45.25,45.27,123200.0,29.1514,29.1771,29.1192,29.1321,123200.0
2011-07-07 12:05:00,45.27,45.29,45.23,45.27,103800.0,29.1321,29.1449,29.1063,29.1321,103800.0
2011-07-07 12:10:00,45.27,45.39,45.26,45.39,283500.0,29.1321,29.2093,29.1256,29.2093,283500.0
2011-07-07 12:15:00,45.38,45.44,45.37,45.39,397300.0,29.2028,29.2415,29.1964,29.2093,397300.0
2011-07-07 12:20:00,45.4,45.49,45.38,45.48,257500.0,29.2157,29.2736,29.2028,29.2672,257500.0
2011-07-07 12:25:00,45.48,45.49,45.44,45.48,133500.0,29.2672,29.2736,29.2415,29.2672,133500.0
2011-07-07 12:30:00,45.49,45.5,45.46,45.47,151500.0,29.2736,29.2801,29.2543,29.2608,151500.0
2011-07-07 12:35:00,45.47,45.49,45.44,45.46,70100.0,29.2608,29.2736,29.2415,29.2543,70100.0
2011-07-07 12:40:00,45.46,45.49,45.45,45.46,92200.0,29.2543,29.2736,29.2479,29.2543,92200.0
2011-07-07 12:45:00,45.47,45.48,45.38,45.4,154500.0,29.2608,29.2672,29.2028,29.2157,154500.0
2011-07-07 12:50:00,45.39,45.41,45.36,45.38,80500.0,29.2093,29.2221,29.19,29.2028,80500.0
2011-07-07 12:55:00,45.39,45.39,45.33,45.37,74100.0,29.2093,29.2093,29.1707,29.1964,74100.0
2011-07-07 13:00:00,45.37,45.38,45.32,45.35,52900.0,29.1964,29.2028,29.1642,29.1835,52900.0
2011-07-07 13:05:00,45.36,45.42,45.32,45.42,98500.0,29.19,29.2286,29.1642,29.2286,98500.0
2011-07-07 13:10:00,45.41,45.45,45.35,45.36,89900.0,29.2221,29.2479,29.1835,29.19,89900.0
2011-07-07 13:15:00,45.37,45.42,45.36,45.41,37200.0,29.1964,29.2286,29.19,29.2221,37200.0
2011-07-07 13:20:00,45.4,45.47,45.4,45.46,89700.0,29.2157,29.2608,29.2157,29.2543,89700.0
2011-07-07 13:25:00,45.46,45.48,45.45,45.48,60400.0,29.2543,29.2672,29.2479,29.2672,60400.0
2011-07-07 13:30:00,45.48,45.57,45.47,45.57,471100.0,29.2672,29.3251,29.2608,29.3251,471100.0
2011-07-07 13:35:00,45.57,45.64,45.56,45.64,272500.0,29.3251,29.3702,29.3187,29.3702,272500.0
2011-07-07 13:40:00,45.64,45.64,45.54,45.57,162600.0,29.3702,29.3702,29.3058,29.3251,162600.0
2011-07-07 13:45:00,45.56,45.56,45.41,45.42,143700.0,29.3187,29.3187,29.2221,29.2286,143700.0
2011-07-07 13:50:00,45.42,45.47,45.4,45.4,92400.0,29.2286,29.2608,29.2157,29.2157,92400.0
2011-07-07 13:55:00,45.4,45.42,45.38,45.42,84200.0,29.2157,29.2286,29.2028,29.2286,84200.0
2011-07-07 14:00:00,45.42,45.46,45.42,45.46,66500.0,29.2286,29.2543,29.2286,29.2543,66500.0
2011-07-07 14:05:00,45.47,45.5,45.46,45.48,68900.0,29.2608,29.2801,29.2543,29.2672,68900.0
2011-07-07 14:10:00,45.47,45.56,45.47,45.55,109200.0,29.2608,29.3187,29.2608,29.3122,109200.0
2011-07-07 14:15:00,45.56,45.62,45.55,45.62,104900.0,29.3187,29.3573,29.3122,29.3573,104900.0
2011-07-07 14:20:00,45.62,45.62,45.51,45.51,98500.0,29.3573,29.3573,29.2865,29.2865,98500.0
2011-07-07 14:25:00,45.5,45.56,45.5,45.55,119500.0,29.2801,29.3187,29.2801,29.3122,119500.0
2011-07-07 14:30:00,45.55,45.56,45.47,45.48,116400.0,29.3122,29.3187,29.2608,29.2672,116400.0
2011-07-07 14:35:00,45.48,45.5,45.45,45.47,82300.0,29.2672,29.2801,29.2479,29.2608,82300.0
2011-07-07 14:40:00,45.46,45.56,45.45,45.54,196000.0,29.2543,29.3187,29.2479,29.3058,196000.0
2011-07-07 14:45:00,45.54,45.6,45.51,45.55,206400.0,29.3058,29.3444,29.2865,29.3122,206400.0
2011-07-07 14:50:00,45.56,45.67,45.54,45.63,240900.0,29.3187,29.3895,29.3058,29.3637,240900.0
2011-07-07 14:55:00,45.62,45.64,45.54,45.61,226300.0,29.3573,29.3702,29.3058,29.3508,226300.0
2011-07-07 15:00:00,45.62,45.62,45.53,45.57,111600.0,29.3573,29.3573,29.2994,29.3251,111600.0
2011-07-07 15:05:00,45.58,45.62,45.57,45.58,68600.0,29.3315,29.3573,29.3251,29.3315,68600.0
2011-07-07 15:10:00,45.58,45.59,45.52,45.52,116000.0,29.3315,29.338,29.2929,29.2929,116000.0
2011-07-07 15:15:00,45.52,45.53,45.42,45.43,211600.0,29.2929,29.2994,29.2286,29.235,211600.0
2011-07-07 15:20:00,45.43,45.44,45.4,45.41,152600.0,29.235,29.2415,29.2157,29.2221,152600.0
2011-07-07 15:25:00,45.4,45.41,45.29,45.36,200000.0,29.2157,29.2221,29.1449,29.19,200000.0
2011-07-07 15:30:00,45.35,45.4,45.24,45.34,223700.0,29.1835,29.2157,29.1127,29.1771,223700.0
2011-07-07 15:35:00,45.33,45.36,45.28,45.3,150200.0,29.1707,29.19,29.1385,29.1514,150200.0
2011-07-07 15:40:00,45.31,45.43,45.26,45.4,343900.0,29.1578,29.235,29.1256,29.2157,343900.0
2011-07-07 15:45:00,45.39,45.39,45.31,45.34,242800.0,29.2093,29.2093,29.1578,29.1771,242800.0
2011-07-07 15:50:00,45.33,45.42,45.32,45.39,336500.0,29.1707,29.2286,29.1642,29.2093,336500.0
2011-07-07 15:55:00,45.39,45.39,45.28,45.3,434000.0,29.2093,29.2093,29.1385,29.1514,434000.0
2011-07-08 09:30:00,44.31,44.7,44.3,44.68,529800.0,28.5143,28.7652,28.5078,28.7524,529800.0
2011-07-08 09:35:00,44.67,44.71,44.45,44.52,371800.0,28.7459,28.7717,28.6044,28.6494,371800.0
2011-07-08 09:40:00,44.52,45.09,44.5,45.0,562100.0,28.6494,29.0162,28.6365,28.9583,562100.0
2011-07-08 09:45:00,45.0,45.05,44.75,44.8,304900.0,28.9583,28.9905,28.7974,28.8296,304900.0
2011-07-08 09:50:00,44.81,45.01,44.8,44.94,344600.0,28.836,28.9647,28.8296,28.9197,344600.0
2011-07-08 09:55:00,44.93,44.94,44.73,44.83,267400.0,28.9133,28.9197,28.7846,28.8489,267400.0
2011-07-08 10:00:00,44.83,44.83,44.69,44.71,265900.0,28.8489,28.8489,28.7588,28.7717,265900.0
2011-07-08 10:05:00,44.7,44.82,44.69,44.78,179300.0,28.7652,28.8425,28.7588,28.8167,179300.0
2011-07-08 10:10:00,44.78,44.78,44.63,44.68,255600.0,28.8167,28.8167,28.7202,28.7524,255600.0
2011-07-08 10:15:00,44.68,44.76,44.57,44.58,207800.0,28.7524,28.8039,28.6816,28.688,207800.0
2011-07-08 10:20:00,44.57,44.69,44.54,44.66,191500.0,28.6816,28.7588,28.6623,28.7395,191500.0
2011-07-08 10:25:00,44.66,44.7,44.58,44.66,120200.0,28.7395,28.7652,28.688,28.7395,120200.0
2011-07-08 10:30:00,44.65,44.68,44.59,44.66,136900.0,28.7331,28.7524,28.6945,28.7395,136900.0
2011-07-08 10:35:00,44.65,44.87,44.61,44.82,170600.0,28.7331,28.8746,28.7073,28.8425,170600.0
2011-07-08 10:40:00,44.83,44.92,44.79,44.82,132000.0,28.8489,28.9068,28.8232,28.8425,132000.0
2011-07-08 10:45:00,44.83,44.9,44.81,44.88,78600.0,28.8489,28.894,28.836,28.8811,78600.0
2011-07-08 10:50:00,44.88,44.94,44.82,44.94,122700.0,28.8811,28.9197,28.8425,28.9197,122700.0
2011-07-08 10:55:00,44.94,44.98,44.88,44.88,133000.0,28.9197,28.9454,28.8811,28.8811,133000.0
2011-07-08 11:00:00,44.87,44.9,44.77,44.81,140500.0,28.8746,28.894,28.8103,28.836,140500.0
2011-07-08 11:05:00,44.8,44.85,44.79,44.81,104100.0,28.8296,28.8618,28.8232,28.836,104100.0
2011-07-08 11:10:00,44.8,44.8,44.65,44.73,186600.0,28.8296,28.8296,28.7331,28.7846,186600.0
2011-07-08 11:15:00,44.73,44.74,44.65,44.72,122300.0,28.7846,28.791,28.7331,28.7781,122300.0
2011-07-08 11:20:00,44.7,44.73,44.67,44.68,105700.0,28.7652,28.7846,28.7459,28.7524,105700.0
2011-07-08 11:25:00,44.68,44.75,44.68,44.72,76400.0,28.7524,28.7974,28.7524,28.7781,76400.0
2011-07-08 11:30:00,44.73,44.73,44.65,44.7,104400.0,28.7846,28.7846,28.7331,28.7652,104400.0
2011-07-08 11:35:00,44.71,44.9,44.71,44.9,310300.0,28.7717,28.894,28.7717,28.894,310300.0
2011-07-08 11:40:00,44.9,45.07,44.88,45.07,335500.0,28.894,29.0033,28.8811,29.0033,335500.0
2011-07-08 11:45:00,45.08,45.27,45.07,45.25,340100.0,29.0098,29.1321,29.0033,29.1192,340100.0
2011-07-08 11:50:00,45.25,45.43,45.23,45.34,401500.0,29.1192,29.235,29.1063,29.1771,401500.0
2011-07-08 11:55:00,45.34,45.48,45.27,45.48,304500.0,29.1771,29.2672,29.1321,29.2672,304500.0
2011-07-08 12:00:00,45.48,45.48,45.33,45.39,199600.0,29.2672,29.2672,29.1707,29.2093,199600.0
2011-07-08 12:05:00,45.39,45.55,45.39,45.52,266200.0,29.2093,29.3122,29.2093,29.2929,266200.0
2011-07-08 12:10:00,45.52,45.58,45.4,45.42,267200.0,29.2929,29.3315,29.2157,29.2286,267200.0
2011-07-08 12:15:00,45.42,45.46,45.35,45.45,148900.0,29.2286,29.2543,29.1835,29.2479,148900.0
2011-07-08 12:20:00,45.44,45.57,45.44,45.56,142600.0,29.2415,29.3251,29.2415,29.3187,142600.0
2011-07-08 12:25:00,45.57,45.68,45.53,45.63,308800.0,29.3251,29.3959,29.2994,29.3637,308800.0
2011-07-08 12:30:00,45.64,45.72,45.63,45.69,174900.0,29.3702,29.4216,29.3637,29.4023,174900.0
2011-07-08 12:35:00,45.7,45.88,45.65,45.88,371700.0,29.4088,29.5246,29.3766,29.5246,371700.0
2011-07-08 12:40:00,45.87,45.97,45.86,45.91,328800.0,29.5182,29.5825,29.5117,29.5439,328800.0
2011-07-08 12:45:00,45.91,45.94,45.82,45.93,286200.0,29.5439,29.5632,29.486,29.5568,286200.0
2011-07-08 12:50:00,45.93,45.99,45.87,45.89,232400.0,29.5568,29.5954,29.5182,29.531,232400.0
2011-07-08 12:55:00,45.89,45.94,45.84,45.86,170600.0,29.531,29.5632,29.4989,29.5117,170600.0
2011-07-08 13:00:00,45.85,45.85,45.7,45.84,252600.0,29.5053,29.5053,29.4088,29.4989,252600.0
2011-07-08 13:05:00,45.83,45.92,45.8,45.86,183600.0,29.4924,29.5503,29.4731,29.5117,183600.0
2011-07-08 13:10:00,45.86,45.86,45.77,45.77,116200.0,29.5117,29.5117,29.4538,29.4538,116200.0
2011-07-08 13:15:00,45.77,45.79,45.71,45.78,120300.0,29.4538,29.4667,29.4152,29.4602,120300.0
2011-07-08 13:20:00,45.78,45.8,45.74,45.8,79100.0,29.4602,29.4731,29.4345,29.4731,79100.0
2011-07-08 13:25:00,45.8,45.88,45.73,45.88,151900.0,29.4731,29.5246,29.4281,29.5246,151900.0
2011-07-08 13:30:00,45.88,46.0,45.88,45.95,217300.0,29.5246,29.6018,29.5246,29.5696,217300.0
2011-07-08 13:35:00,45.97,45.97,45.91,45.94,119700.0,29.5825,29.5825,29.5439,29.5632,119700.0
2011-07-08 13:40:00,45.94,45.95,45.88,45.9,109100.0,29.5632,29.5696,29.5246,29.5375,109100.0
2011-07-08 13:45:00,45.9,45.91,45.73,45.73,160600.0,29.5375,29.5439,29.4281,29.4281,160600.0
2011-07-08 13:50:00,45.75,45.86,45.74,45.84,143600.0,29.4409,29.5117,29.4345,29.4989,143600.0
2011-07-08 13:55:00,45.84,45.88,45.78,45.8,138900.0,29.4989,29.5246,29.4602,29.4731,138900.0
2011-07-08 14:00:00,45.8,45.82,45.7,45.72,110600.0,29.4731,29.486,29.4088,29.4216,110600.0
2011-07-08 14:05:00,45.73,45.84,45.73,45.84,141000.0,29.4281,29.4989,29.4281,29.4989,141000.0
2011-07-08 14:10:00,45.83,45.88,45.76,45.76,102600.0,29.4924,29.5246,29.4474,29.4474,102600.0
2011-07-08 14:15:00,45.76,45.76,45.56,45.69,237200.0,29.4474,29.4474,29.3187,29.4023,237200.0
2011-07-08 14:20:00,45.69,45.7,45.62,45.65,82300.0,29.4023,29.4088,29.3573,29.3766,82300.0
2011-07-08 14:25:00,45.65,45.66,45.59,45.6,119900.0,29.3766,29.383,29.338,29.3444,119900.0
2011-07-08 14:30:00,45.61,45.73,45.6,45.71,181700.0,29.3508,29.4281,29.3444,29.4152,181700.0
2011-07-08 14:35:00,45.71,45.74,45.67,45.74,146300.0,29.4152,29.4345,29.3895,29.4345,146300.0
2011-07-08 14:40:00,45.74,45.81,45.73,45.76,108100.0,29.4345,29.4796,29.4281,29.4474,108100.0
2011-07-08 14:45:00,45.77,45.82,45.77,45.79,122900.0,29.4538,29.486,29.4538,29.4667,122900.0
2011-07-08 14:50:00,45.79,45.79,45.74,45.76,69900.0,29.4667,29.4667,29.4345,29.4474,69900.0
2011-07-08 14:55:00,45.76,45.79,45.75,45.79,49800.0,29.4474,29.4667,29.4409,29.4667,49800.0
2011-07-08 15:00:00,45.78,45.92,45.78,45.91,199300.0,29.4602,29.5503,29.4602,29.5439,199300.0
2011-07-08 15:05:00,45.91,45.95,45.88,45.9,165600.0,29.5439,29.5696,29.5246,29.5375,165600.0
2011-07-08 15:10:00,45.91,45.91,45.79,45.88,194300.0,29.5439,29.5439,29.4667,29.5246,194300.0
2011-07-08 15:15:00,45.87,45.88,45.76,45.77,162900.0,29.5182,29.5246,29.4474,29.4538,162900.0
2011-07-08 15:20:00,45.76,45.84,45.75,45.83,140300.0,29.4474,29.4989,29.4409,29.4924,140300.0
2011-07-08 15:25:00,45.84,45.93,45.83,45.9,168900.0,29.4989,29.5568,29.4924,29.5375,168900.0
2011-07-08 15:30:00,45.9,46.0,45.89,45.98,340900.0,29.5375,29.6018,29.531,29.589,340900.0
2011-07-08 15:35:00,45.98,46.05,45.98,45.99,372800.0,29.589,29.634,29.589,29.5954,372800.0
2011-07-08 15:40:00,45.99,46.08,45.99,46.04,229000.0,29.5954,29.6533,29.5954,29.6276,229000.0
2011-07-08 15:45:00,46.04,46.08,45.95,46.04,315600.0,29.6276,29.6533,29.5696,29.6276,315600.0
2011-07-08 15:50:00,46.03,46.08,45.97,46.04,316300.0,29.6211,29.6533,29.5825,29.6276,316300.0
2011-07-08 15:55:00,46.04,46.08,46.0,46.01,410600.0,29.6276,29.6533,29.6018,29.6083,410600.0
2011-07-11 09:30:00,45.33,45.73,45.31,45.62,619100.0,29.1707,29.4281,29.1578,29.3573,619100.0
2011-07-11 09:35:00,45.6,45.98,45.6,45.68,590100.0,29.3444,29.589,29.3444,29.3959,590100.0
2011-07-11 09:40:00,45.66,45.75,45.36,45.44,832200.0,29.383,29.4409,29.19,29.2415,832200.0
2011-07-11 09:45:00,45.44,45.75,45.34,45.62,345400.0,29.2415,29.4409,29.1771,29.3573,345400.0
2011-07-11 09:50:00,45.62,45.67,45.4,45.49,377000.0,29.3573,29.3895,29.2157,29.2736,377000.0
2011-07-11 09:55:00,45.47,45.59,45.4,45.4,357600.0,29.2608,29.338,29.2157,29.2157,357600.0
2011-07-11 10:00:00,45.4,45.49,45.38,45.42,251400.0,29.2157,29.2736,29.2028,29.2286,251400.0
2011-07-11 10:05:00,45.43,45.45,45.23,45.23,440300.0,29.235,29.2479,29.1063,29.1063,440300.0
2011-07-11 10:10:00,45.24,45.35,45.2,45.31,186800.0,29.1127,29.1835,29.087,29.1578,186800.0
2011-07-11 10:15:00,45.31,45.31,45.2,45.21,254300.0,29.1578,29.1578,29.087,29.0934,254300.0
2011-07-11 10:20:00,45.2,45.21,45.07,45.17,448800.0,29.087,29.0934,29.0033,29.0677,448800.0
2011-07-11 10:25:00,45.17,45.22,45.06,45.18,332800.0,29.0677,29.0999,28.9969,29.0741,332800.0
2011-07-11 10:30:00,45.17,45.19,45.03,45.03,297000.0,29.0677,29.0806,28.9776,28.9776,297000.0
2011-07-11 10:35:00,45.03,45.09,44.93,44.97,357100.0,28.9776,29.0162,28.9133,28.939,357100.0
2011-07-11 10:40:00,44.96,45.01,44.81,44.84,352000.0,28.9326,28.9647,28.836,28.8553,352000.0
2011-07-11 10:45:00,44.84,44.89,44.77,44.81,204200.0,28.8553,28.8875,28.8103,28.836,204200.0
2011-07-11 10:50:00,44.81,44.81,44.6,44.6,361100.0,28.836,28.836,28.7009,28.7009,361100.0
2011-07-11 10:55:00,44.6,44.68,44.57,44.59,287300.0,28.7009,28.7524,28.6816,28.6945,287300.0
2011-07-11 11:00:00,44.6,44.62,44.4,44.4,418900.0,28.7009,28.7138,28.5722,28.5722,418900.0
2011-07-11 11:05:00,44.41,44.55,44.34,44.34,398900.0,28.5786,28.6687,28.5336,28.5336,398900.0
2011-07-11 11:10:00,44.35,44.36,44.22,44.34,373000.0,28.54,28.5465,28.4564,28.5336,373000.0
2011-07-11 11:15:00,44.35,44.48,44.26,44.43,278000.0,28.54,28.6237,28.4821,28.5915,278000.0
2011-07-11 11:20:00,44.43,44.67,44.42,44.51,455400.0,28.5915,28.7459,28.5851,28.643,455400.0
2011-07-11 11:25:00,44.5,44.64,44.45,44.63,193000.0,28.6365,28.7266,28.6044,28.7202,193000.0
2011-07-11 11:30:00,44.63,44.75,44.55,44.55,309500.0,28.7202,28.7974,28.6687,28.6687,309500.0
2011-07-11 11:35:00,44.56,44.57,44.4,44.41,223200.0,28.6752,28.6816,28.5722,28.5786,223200.0
2011-07-11 11:40:00,44.41,44.47,44.32,44.34,227400.0,28.5786,28.6172,28.5207,28.5336,227400.0
2011-07-11 11:45:00,44.34,44.41,44.31,44.38,129700.0,28.5336,28.5786,28.5143,28.5593,129700.0
2011-07-11 11:50:00,44.39,44.67,44.39,44.61,209200.0,28.5658,28.7459,28.5658,28.7073,209200.0
2011-07-11 11:55:00,44.61,44.62,44.4,44.41,237100.0,28.7073,28.7138,28.5722,28.5786,237100.0
2011-07-11 12:00:00,44.41,44.46,44.37,44.38,126300.0,28.5786,28.6108,28.5529,28.5593,126300.0
2011-07-11 12:05:00,44.38,44.45,44.37,44.44,127600.0,28.5593,28.6044,28.5529,28.5979,127600.0
2011-07-11 12:10:00,44.43,44.47,44.33,44.34,111100.0,28.5915,28.6172,28.5271,28.5336,111100.0
2011-07-11 12:15:00,44.35,44.47,44.32,44.44,85800.0,28.54,28.6172,28.5207,28.5979,85800.0
2011-07-11 12:20:00,44.44,44.54,44.38,44.38,169100.0,28.5979,28.6623,28.5593,28.5593,169100.0
2011-07-11 12:25:00,44.39,44.43,44.33,44.38,94700.0,28.5658,28.5915,28.5271,28.5593,94700.0
2011-07-11 12:30:00,44.38,44.38,44.25,44.26,174500.0,28.5593,28.5593,28.4757,28.4821,174500.0
2011-07-11 12:35:00,44.26,44.27,44.2,44.27,181700.0,28.4821,28.4885,28.4435,28.4885,181700.0
2011-07-11 12:40:00,44.27,44.32,44.22,44.24,113900.0,28.4885,28.5207,28.4564,28.4692,113900.0
2011-07-11 12:45:00,44.23,44.23,44.14,44.15,284000.0,28.4628,28.4628,28.4049,28.4113,284000.0
2011-07-11 12:50:00,44.15,44.21,44.12,44.16,144800.0,28.4113,28.4499,28.392,28.4177,144800.0
2011-07-11 12:55:00,44.16,44.16,44.02,44.04,217800.0,28.4177,28.4177,28.3277,28.3405,217800.0
2011-07-11 13:00:00,44.03,44.07,43.92,43.96,375500.0,28.3341,28.3598,28.2633,28.289,375500.0
2011-07-11 13:05:00,43.96,44.05,43.95,43.97,129000.0,28.289,28.347,28.2826,28.2955,129000.0
2011-07-11 13:10:00,43.98,44.07,43.94,44.05,110500.0,28.3019,28.3598,28.2762,28.347,110500.0
2011-07-11 13:15:00,44.05,44.05,43.87,43.88,275900.0,28.347,28.347,28.2311,28.2376,275900.0
2011-07-11 13:20:00,43.88,43.94,43.82,43.93,211200.0,28.2376,28.2762,28.199,28.2697,211200.0
2011-07-11 13:25:00,43.92,44.02,43.85,43.98,179800.0,28.2633,28.3277,28.2183,28.3019,179800.0
2011-07-11 13:30:00,43.98,44.17,43.97,44.15,218100.0,28.3019,28.4242,28.2955,28.4113,218100.0
2011-07-11 13:35:00,44.16,44.19,44.03,44.16,200900.0,28.4177,28.4371,28.3341,28.4177,200900.0
2011-07-11 13:40:00,44.16,44.16,44.0,44.08,145100.0,28.4177,28.4177,28.3148,28.3663,145100.0
2011-07-11 13:45:00,44.08,44.13,44.03,44.13,111100.0,28.3663,28.3984,28.3341,28.3984,111100.0
2011-07-11 13:50:00,44.13,44.25,44.12,44.16,162800.0,28.3984,28.4757,28.392,28.4177,162800.0
2011-07-11 13:55:00,44.14,44.27,44.12,44.26,130400.0,28.4049,28.4885,28.392,28.4821,130400.0
2011-07-11 14:00:00,44.25,44.31,44.22,44.24,216600.0,28.4757,28.5143,28.4564,28.4692,216600.0
2011-07-11 14:05:00,44.23,44.24,44.11,44.18,148600.0,28.4628,28.4692,28.3856,28.4306,148600.0
2011-07-11 14:10:00,44.17,44.18,44.1,44.1,73800.0,28.4242,28.4306,28.3791,28.3791,73800.0
2011-07-11 14:15:00,44.1,44.12,43.95,43.96,143000.0,28.3791,28.392,28.2826,28.289,143000.0
2011-07-11 14:20:00,43.95,44.09,43.95,44.02,115200.0,28.2826,28.3727,28.2826,28.3277,115200.0
2011-07-11 14:25:00,44.03,44.07,43.94,43.94,189200.0,28.3341,28.3598,28.2762,28.2762,189200.0
2011-07-11 14:30:00,43.94,43.94,43.7,43.78,416600.0,28.2762,28.2762,28.1217,28.1732,416600.0
2011-07-11 14:35:00,43.78,43.87,43.76,43.87,270700.0,28.1732,28.2311,28.1603,28.2311,270700.0
2011-07-11 14:40:00,43.87,43.88,43.81,43.86,240900.0,28.2311,28.2376,28.1925,28.2247,240900.0
2011-07-11 14:45:00,43.86,43.88,43.78,43.8,124500.0,28.2247,28.2376,28.1732,28.1861,124500.0
2011-07-11 14:50:00,43.8,43.89,43.77,43.82,208000.0,28.1861,28.244,28.1668,28.199,208000.0
2011-07-11 14:55:00,43.81,43.86,43.79,43.85,111300.0,28.1925,28.2247,28.1796,28.2183,111300.0
2011-07-11 15:00:00,43.86,43.97,43.85,43.89,163700.0,28.2247,28.2955,28.2183,28.244,163700.0
2011-07-11 15:05:00,43.89,43.9,43.72,43.73,211800.0,28.244,28.2504,28.1346,28.141,211800.0
2011-07-11 15:10:00,43.73,43.82,43.68,43.71,221900.0,28.141,28.199,28.1089,28.1282,221900.0
2011-07-11 15:15:00,43.71,43.74,43.69,43.7,167300.0,28.1282,28.1475,28.1153,28.1217,167300.0
2011-07-11 15:20:00,43.7,43.79,43.7,43.76,235000.0,28.1217,28.1796,28.1217,28.1603,235000.0
2011-07-11 15:25:00,43.77,43.9,43.73,43.89,189300.0,28.1668,28.2504,28.141,28.244,189300.0
2011-07-11 15:30:00,43.89,43.94,43.83,43.86,242300.0,28.244,28.2762,28.2054,28.2247,242300.0
2011-07-11 15:35:00,43.87,43.89,43.78,43.88,171500.0,28.2311,28.244,28.1732,28.2376,171500.0
2011-07-11 15:40:00,43.88,43.9,43.83,43.87,276400.0,28.2376,28.2504,28.2054,28.2311,276400.0
2011-07-11 15:45:00,43.87,43.92,43.74,43.8,404200.0,28.2311,28.2633,28.1475,28.1861,404200.0
2011-07-11 15:50:00,43.79,43.97,43.77,43.95,701100.0,28.1796,28.2955,28.1668,28.2826,701100.0
2011-07-11 15:55:00,43.95,43.97,43.91,43.93,519000.0,28.2826,28.2955,28.2569,28.2697,519000.0
2011-07-12 09:30:00,43.6,43.97,43.4,43.88,738900.0,28.0574,28.2955,27.9287,28.2376,738900.0
2011-07-12 09:35:00,43.87,43.88,43.28,43.84,524200.0,28.2311,28.2376,27.8515,28.2118,524200.0
2011-07-12 09:40:00,43.84,44.03,43.66,43.68,367600.0,28.2118,28.3341,28.096,28.1089,367600.0
2011-07-12 09:45:00,43.68,43.72,43.47,43.61,265900.0,28.1089,28.1346,27.9737,28.0638,265900.0
2011-07-12 09:50:00,43.61,43.66,43.4,43.45,227300.0,28.0638,28.096,27.9287,27.9608,227300.0
2011-07-12 09:55:00,43.44,43.83,43.43,43.8,269800.0,27.9544,28.2054,27.948,28.1861,269800.0
2011-07-12 10:00:00,43.8,43.95,43.7,43.91,273200.0,28.1861,28.2826,28.1217,28.2569,273200.0
2011-07-12 10:05:00,43.92,43.94,43.61,43.67,371800.0,28.2633,28.2762,28.0638,28.1024,371800.0
2011-07-12 10:10:00,43.68,43.71,43.55,43.56,234000.0,28.1089,28.1282,28.0252,28.0316,234000.0
2011-07-12 10:15:00,43.57,43.79,43.57,43.75,174000.0,28.0381,28.1796,28.0381,28.1539,174000.0
2011-07-12 10:20:00,43.74,44.01,43.74,43.86,311100.0,28.1475,28.3212,28.1475,28.2247,311100.0
2011-07-12 10:25:00,43.86,44.2,43.86,44.18,615800.0,28.2247,28.4435,28.2247,28.4306,615800.0
2011-07-12 10:30:00,44.18,44.22,44.0,44.2,393600.0,28.4306,28.4564,28.3148,28.4435,393600.0
2011-07-12 10:35:00,44.2,44.32,44.18,44.28,432300.0,28.4435,28.5207,28.4306,28.495,432300.0
2011-07-12 10:40:00,44.28,44.35,44.15,44.26,374800.0,28.495,28.54,28.4113,28.4821,374800.0
2011-07-12 10:45:00,44.26,44.37,44.17,44.18,210800.0,28.4821,28.5529,28.4242,28.4306,210800.0
2011-07-12 10:50:00,44.17,44.36,44.16,44.33,291100.0,28.4242,28.5465,28.4177,28.5271,291100.0
2011-07-12 10:55:00,44.34,44.36,44.27,44.34,152200.0,28.5336,28.5465,28.4885,28.5336,152200.0
2011-07-12 11:00:00,44.33,44.44,44.27,44.4,171400.0,28.5271,28.5979,28.4885,28.5722,171400.0
2011-07-12 11:05:00,44.39,44.44,44.31,44.32,204400.0,28.5658,28.5979,28.5143,28.5207,204400.0
2011-07-12 11:10:00,44.32,44.41,44.26,44.28,178700.0,28.5207,28.5786,28.4821,28.495,178700.0
2011-07-12 11:15:00,44.28,44.3,44.19,44.3,188500.0,28.495,28.5078,28.4371,28.5078,188500.0
2011-07-12 11:20:00,44.29,44.42,44.28,44.41,140700.0,28.5014,28.5851,28.495,28.5786,140700.0
2011-07-12 11:25:00,44.41,44.49,44.35,44.36,183900.0,28.5786,28.6301,28.54,28.5465,183900.0
2011-07-12 11:30:00,44.36,44.37,44.24,44.25,118100.0,28.5465,28.5529,28.4692,28.4757,118100.0
2011-07-12 11:35:00,44.24,44.3,44.18,44.19,126600.0,28.4692,28.5078,28.4306,28.4371,126600.0
2011-07-12 11:40:00,44.19,44.41,44.16,44.39,202100.0,28.4371,28.5786,28.4177,28.5658,202100.0
2011-07-12 11:45:00,44.39,44.39,44.18,44.22,207700.0,28.5658,28.5658,28.4306,28.4564,207700.0
2011-07-12 11:50:00,44.23,44.24,44.1,44.1,161000.0,28.4628,28.4692,28.3791,28.3791,161000.0
2011-07-12 11:55:00,44.1,44.19,44.1,44.16,74500.0,28.3791,28.4371,28.3791,28.4177,74500.0
2011-07-12 12:00:00,44.16,44.24,44.07,44.09,142000.0,28.4177,28.4692,28.3598,28.3727,142000.0
2011-07-12 12:05:00,44.09,44.18,44.03,44.12,119500.0,28.3727,28.4306,28.3341,28.392,119500.0
2011-07-12 12:10:00,44.13,44.13,44.01,44.03,147900.0,28.3984,28.3984,28.3212,28.3341,147900.0
2011-07-12 12:15:00,44.03,44.05,43.96,44.02,126100.0,28.3341,28.347,28.289,28.3277,126100.0
2011-07-12 12:20:00,44.02,44.08,43.98,44.0,98300.0,28.3277,28.3663,28.3019,28.3148,98300.0
2011-07-12 12:25:00,44.0,44.0,43.91,43.97,120000.0,28.3148,28.3148,28.2569,28.2955,120000.0
2011-07-12 12:30:00,43.96,44.04,43.96,44.03,82300.0,28.289,28.3405,28.289,28.3341,82300.0
2011-07-12 12:35:00,44.03,44.03,43.87,43.88,186200.0,28.3341,28.3341,28.2311,28.2376,186200.0
2011-07-12 12:40:00,43.88,43.92,43.81,43.82,187200.0,28.2376,28.2633,28.1925,28.199,187200.0
2011-07-12 12:45:00,43.82,43.85,43.75,43.77,76000.0,28.199,28.2183,28.1539,28.1668,76000.0
2011-07-12 12:50:00,43.77,43.78,43.61,43.64,148600.0,28.1668,28.1732,28.0638,28.0831,148600.0
2011-07-12 12:55:00,43.65,43.68,43.63,43.67,101300.0,28.0896,28.1089,28.0767,28.1024,101300.0
2011-07-12 13:00:00,43.68,43.71,43.64,43.66,94700.0,28.1089,28.1282,28.0831,28.096,94700.0
2011-07-12 13:05:00,43.65,43.71,43.65,43.71,168200.0,28.0896,28.1282,28.0896,28.1282,168200.0
2011-07-12 13:10:00,43.71,43.72,43.67,43.69,120700.0,28.1282,28.1346,28.1024,28.1153,120700.0
2011-07-12 13:15:00,43.68,43.7,43.61,43.63,157700.0,28.1089,28.1217,28.0638,28.0767,157700.0
2011-07-12 13:20:00,43.64,43.68,43.62,43.64,75700.0,28.0831,28.1089,28.0702,28.0831,75700.0
2011-07-12 13:25:00,43.64,43.64,43.51,43.51,124800.0,28.0831,28.0831,27.9995,27.9995,124800.0
2011-07-12 13:30:00,43.51,43.6,43.5,43.58,117300.0,27.9995,28.0574,27.993,28.0445,117300.0
2011-07-12 13:35:00,43.57,43.63,43.54,43.62,59800.0,28.0381,28.0767,28.0188,28.0702,59800.0
2011-07-12 13:40:00,43.62,43.62,43.5,43.51,70400.0,28.0702,28.0702,27.993,27.9995,70400.0
2011-07-12 13:45:00,43.51,43.66,43.51,43.65,107800.0,27.9995,28.096,27.9995,28.0896,107800.0
2011-07-12 13:50:00,43.66,43.67,43.56,43.56,73800.0,28.096,28.1024,28.0316,28.0316,73800.0
2011-07-12 13:55:00,43.56,43.63,43.55,43.6,57300.0,28.0316,28.0767,28.0252,28.0574,57300.0
2011-07-12 14:00:00,43.6,43.74,43.55,43.66,138100.0,28.0574,28.1475,28.0252,28.096,138100.0
2011-07-12 14:05:00,43.64,43.84,43.63,43.82,156100.0,28.0831,28.2118,28.0767,28.199,156100.0
2011-07-12 14:10:00,43.82,44.04,43.82,43.94,238400.0,28.199,28.3405,28.199,28.2762,238400.0
2011-07-12 14:15:00,43.94,44.02,43.91,43.98,172000.0,28.2762,28.3277,28.2569,28.3019,172000.0
2011-07-12 14:20:00,43.99,44.02,43.84,43.86,160700.0,28.3083,28.3277,28.2118,28.2247,160700.0
2011-07-12 14:25:00,43.85,43.95,43.85,43.91,122300.0,28.2183,28.2826,28.2183,28.2569,122300.0
2011-07-12 14:30:00,43.91,43.92,43.73,43.83,238400.0,28.2569,28.2633,28.141,28.2054,238400.0
2011-07-12 14:35:00,43.83,43.83,43.74,43.77,142400.0,28.2054,28.2054,28.1475,28.1668,142400.0
2011-07-12 14:40:00,43.78,43.83,43.71,43.73,124800.0,28.1732,28.2054,28.1282,28.141,124800.0
2011-07-12 14:45:00,43.73,43.79,43.69,43.79,144000.0,28.141,28.1796,28.1153,28.1796,144000.0
2011-07-12 14:50:00,43.78,43.79,43.71,43.74,91600.0,28.1732,28.1796,28.1282,28.1475,91600.0
2011-07-12 14:55:00,43.74,43.74,43.6,43.6,134500.0,28.1475,28.1475,28.0574,28.0574,134500.0
2011-07-12 15:00:00,43.6,43.71,43.6,43.66,144000.0,28.0574,28.1282,28.0574,28.096,144000.0
2011-07-12 15:05:00,43.65,43.68,43.57,43.61,171700.0,28.0896,28.1089,28.0381,28.0638,171700.0
2011-07-12 15:10:00,43.62,43.66,43.46,43.47,164500.0,28.0702,28.096,27.9673,27.9737,164500.0
2011-07-12 15:15:00,43.47,43.59,43.46,43.56,241100.0,27.9737,28.0509,27.9673,28.0316,241100.0
2011-07-12 15:20:00,43.56,43.63,43.51,43.58,175200.0,28.0316,28.0767,27.9995,28.0445,175200.0
2011-07-12 15:25:00,43.58,43.58,43.41,43.52,188800.0,28.0445,28.0445,27.9351,28.0059,188800.0
2011-07-12 15:30:00,43.52,43.56,43.41,43.43,156100.0,28.0059,28.0316,27.9351,27.948,156100.0
2011-07-12 15:35:00,43.43,43.55,43.36,43.53,167700.0,27.948,28.0252,27.9029,28.0123,167700.0
2011-07-12 15:40:00,43.52,43.52,43.4,43.4,183200.0,28.0059,28.0059,27.9287,27.9287,183200.0
2011-07-12 15:45:00,43.41,43.44,43.31,43.31,276700.0,27.9351,27.9544,27.8708,27.8708,276700.0
2011-07-12 15:50:00,43.31,43.41,43.3,43.37,270800.0,27.8708,27.9351,27.8643,27.9094,270800.0
2011-07-12 15:55:00,43.37,43.37,43.33,43.33,323400.0,27.9094,27.9094,27.8836,27.8836,323400.0
2011-07-13 09:30:00,43.83,44.19,43.83,43.88,341800.0,28.2054,28.4371,28.2054,28.2376,341800.0
2011-07-13 09:35:00,43.87,44.28,43.85,44.08,321600.0,28.2311,28.495,28.2183,28.3663,321600.0
2011-07-13 09:40:00,44.08,44.47,44.01,44.39,341100.0,28.3663,28.6172,28.3212,28.5658,341100.0
2011-07-13 09:45:00,44.39,44.45,44.3,44.4,246800.0,28.5658,28.6044,28.5078,28.5722,246800.0
2011-07-13 09:50:00,44.4,44.45,44.19,44.23,324200.0,28.5722,28.6044,28.4371,28.4628,324200.0
2011-07-13 09:55:00,44.24,44.27,43.98,44.13,309900.0,28.4692,28.4885,28.3019,28.3984,309900.0
2011-07-13 10:00:00,44.12,44.37,44.1,44.28,298500.0,28.392,28.5529,28.3791,28.495,298500.0
2011-07-13 10:05:00,44.28,44.35,44.2,44.26,294500.0,28.495,28.54,28.4435,28.4821,294500.0
2011-07-13 10:10:00,44.26,44.35,44.16,44.3,209400.0,28.4821,28.54,28.4177,28.5078,209400.0
2011-07-13 10:15:00,44.3,44.43,44.3,44.39,175900.0,28.5078,28.5915,28.5078,28.5658,175900.0
2011-07-13 10:20:00,44.39,44.5,44.34,44.47,234000.0,28.5658,28.6365,28.5336,28.6172,234000.0
2011-07-13 10:25:00,44.48,44.55,44.44,44.52,447500.0,28.6237,28.6687,28.5979,28.6494,447500.0
2011-07-13 10:30:00,44.52,44.8,44.52,44.75,441900.0,28.6494,28.8296,28.6494,28.7974,441900.0
2011-07-13 10:35:00,44.76,44.86,44.68,44.8,343200.0,28.8039,28.8682,28.7524,28.8296,343200.0
2011-07-13 10:40:00,44.81,44.9,44.76,44.77,286300.0,28.836,28.894,28.8039,28.8103,286300.0
2011-07-13 10:45:00,44.78,44.92,44.77,44.9,299000.0,28.8167,28.9068,28.8103,28.894,299000.0
2011-07-13 10:50:00,44.91,44.96,44.89,44.95,261900.0,28.9004,28.9326,28.8875,28.9261,261900.0
2011-07-13 10:55:00,44.96,44.97,44.87,44.91,212700.0,28.9326,28.939,28.8746,28.9004,212700.0
2011-07-13 11:00:00,44.91,44.97,44.82,44.91,293200.0,28.9004,28.939,28.8425,28.9004,293200.0
2011-07-13 11:05:00,44.92,45.0,44.9,45.0,206400.0,28.9068,28.9583,28.894,28.9583,206400.0
2011-07-13 11:10:00,45.0,45.16,44.99,45.07,418200.0,28.9583,29.0613,28.9519,29.0033,418200.0
2011-07-13 11:15:00,45.07,45.15,45.04,45.14,130500.0,29.0033,29.0548,28.984,29.0484,130500.0
2011-07-13 11:20:00,45.14,45.16,45.1,45.13,86600.0,29.0484,29.0613,29.0227,29.042,86600.0
2011-07-13 11:25:00,45.13,45.14,44.97,45.05,208500.0,29.042,29.0484,28.939,28.9905,208500.0
2011-07-13 11:30:00,45.04,45.04,44.86,44.93,174400.0,28.984,28.984,28.8682,28.9133,174400.0
2011-07-13 11:35:00,44.92,44.92,44.84,44.92,112000.0,28.9068,28.9068,28.8553,28.9068,112000.0
2011-07-13 11:40:00,44.91,44.93,44.85,44.9,61600.0,28.9004,28.9133,28.8618,28.894,61600.0
2011-07-13 11:45:00,44.89,44.96,44.85,44.88,135800.0,28.8875,28.9326,28.8618,28.8811,135800.0
2011-07-13 11:50:00,44.88,44.95,44.88,44.94,83700.0,28.8811,28.9261,28.8811,28.9197,83700.0
2011-07-13 11:55:00,44.94,45.07,44.94,45.06,242800.0,28.9197,29.0033,28.9197,28.9969,242800.0
2011-07-13 12:00:00,45.05,45.11,44.99,45.04,165200.0,28.9905,29.0291,28.9519,28.984,165200.0
2011-07-13 12:05:00,45.04,45.05,44.98,45.05,59800.0,28.984,28.9905,28.9454,28.9905,59800.0
2011-07-13 12:10:00,45.06,45.14,45.06,45.12,164100.0,28.9969,29.0484,28.9969,29.0355,164100.0
2011-07-13 12:15:00,45.11,45.16,45.06,45.16,179500.0,29.0291,29.0613,28.9969,29.0613,179500.0
2011-07-13 12:20:00,45.16,45.21,45.15,45.21,265100.0,29.0613,29.0934,29.0548,29.0934,265100.0
2011-07-13 12:25:00,45.22,45.24,45.17,45.19,131400.0,29.0999,29.1127,29.0677,29.0806,131400.0
2011-07-13 12:30:00,45.2,45.23,45.1,45.19,122900.0,29.087,29.1063,29.0227,29.0806,122900.0
2011-07-13 12:35:00,45.19,45.21,45.13,45.13,95500.0,29.0806,29.0934,29.042,29.042,95500.0
2011-07-13 12:40:00,45.13,45.23,45.13,45.22,100800.0,29.042,29.1063,29.042,29.0999,100800.0
2011-07-13 12:45:00,45.22,45.29,45.16,45.25,191000.0,29.0999,29.1449,29.0613,29.1192,191000.0
2011-07-13 12:50:00,45.24,45.25,45.11,45.11,131800.0,29.1127,29.1192,29.0291,29.0291,131800.0
2011-07-13 12:55:00,45.11,45.15,45.0,45.06,152500.0,29.0291,29.0548,28.9583,28.9969,152500.0
2011-07-13 13:00:00,45.06,45.08,44.88,44.88,197700.0,28.9969,29.0098,28.8811,28.8811,197700.0
2011-07-13 13:05:00,44.88,44.95,44.75,44.9,269500.0,28.8811,28.9261,28.7974,28.894,269500.0
2011-07-13 13:10:00,44.91,44.94,44.83,44.89,69000.0,28.9004,28.9197,28.8489,28.8875,69000.0
2011-07-13 13:15:00,44.9,44.9,44.77,44.77,107600.0,28.894,28.894,28.8103,28.8103,107600.0
2011-07-13 13:20:00,44.77,44.82,44.71,44.8,145700.0,28.8103,28.8425,28.7717,28.8296,145700.0
2011-07-13 13:25:00,44.8,44.88,44.77,44.88,85800.0,28.8296,28.8811,28.8103,28.8811,85800.0
2011-07-13 13:30:00,44.89,44.93,44.85,44.9,91500.0,28.8875,28.9133,28.8618,28.894,91500.0
2011-07-13 13:35:00,44.9,45.0,44.87,44.97,208500.0,28.894,28.9583,28.8746,28.939,208500.0
2011-07-13 13:40:00,44.97,45.0,44.94,45.0,53500.0,28.939,28.9583,28.9197,28.9583,53500.0
2011-07-13 13:45:00,44.99,45.01,44.77,44.78,184900.0,28.9519,28.9647,28.8103,28.8167,184900.0
2011-07-13 13:50:00,44.78,44.85,44.59,44.62,279400.0,28.8167,28.8618,28.6945,28.7138,279400.0
2011-07-13 13:55:00,44.63,44.67,44.56,44.67,174300.0,28.7202,28.7459,28.6752,28.7459,174300.0
2011-07-13 14:00:00,44.67,44.71,44.59,44.68,124000.0,28.7459,28.7717,28.6945,28.7524,124000.0
2011-07-13 14:05:00,44.7,44.73,44.64,44.71,72900.0,28.7652,28.7846,28.7266,28.7717,72900.0
2011-07-13 14:10:00,44.7,44.71,44.52,44.55,146800.0,28.7652,28.7717,28.6494,28.6687,146800.0
2011-07-13 14:15:00,44.55,44.62,44.46,44.54,140000.0,28.6687,28.7138,28.6108,28.6623,140000.0
2011-07-13 14:20:00,44.54,44.55,44.39,44.39,178500.0,28.6623,28.6687,28.5658,28.5658,178500.0
2011-07-13 14:25:00,44.39,44.49,44.38,44.48,138000.0,28.5658,28.6301,28.5593,28.6237,138000.0
2011-07-13 14:30:00,44.49,44.64,44.47,44.51,179600.0,28.6301,28.7266,28.6172,28.643,179600.0
2011-07-13 14:35:00,44.52,44.59,44.47,44.56,55400.0,28.6494,28.6945,28.6172,28.6752,55400.0
2011-07-13 14:40:00,44.57,44.58,44.49,44.51,123500.0,28.6816,28.688,28.6301,28.643,123500.0
2011-07-13 14:45:00,44.51,44.57,44.45,44.49,120900.0,28.643,28.6816,28.6044,28.6301,120900.0
2011-07-13 14:50:00,44.49,44.65,44.49,44.64,180400.0,28.6301,28.7331,28.6301,28.7266,180400.0
2011-07-13 14:55:00,44.64,44.65,44.52,44.57,138200.0,28.7266,28.7331,28.6494,28.6816,138200.0
2011-07-13 15:00:00,44.57,44.7,44.51,44.55,232500.0,28.6816,28.7652,28.643,28.6687,232500.0
2011-07-13 15:05:00,44.55,44.59,44.4,44.46,181600.0,28.6687,28.6945,28.5722,28.6108,181600.0
2011-07-13 15:10:00,44.46,44.49,44.28,44.31,265900.0,28.6108,28.6301,28.495,28.5143,265900.0
2011-07-13 15:15:00,44.31,44.41,44.2,44.22,221400.0,28.5143,28.5786,28.4435,28.4564,221400.0
2011-07-13 15:20:00,44.22,44.28,44.14,44.26,210800.0,28.4564,28.495,28.4049,28.4821,210800.0
2011-07-13 15:25:00,44.26,44.35,44.19,44.27,216300.0,28.4821,28.54,28.4371,28.4885,216300.0
2011-07-13 15:30:00,44.27,44.3,44.18,44.22,172200.0,28.4885,28.5078,28.4306,28.4564,172200.0
2011-07-13 15:35:00,44.23,44.31,44.19,44.19,155400.0,28.4628,28.5143,28.4371,28.4371,155400.0
2011-07-13 15:40:00,44.19,44.22,44.08,44.22,257400.0,28.4371,28.4564,28.3663,28.4564,257400.0
2011-07-13 15:45:00,44.22,44.28,44.15,44.25,207800.0,28.4564,28.495,28.4113,28.4757,207800.0
2011-07-13 15:50:00,44.26,44.32,44.22,44.3,243000.0,28.4821,28.5207,28.4564,28.5078,243000.0
2011-07-13 15:55:00,44.3,44.34,44.28,44.31,300300.0,28.5078,28.5336,28.495,28.5143,300300.0
2011-07-14 09:30:00,44.53,44.75,44.33,44.33,345000.0,28.6558,28.7974,28.5271,28.5271,345000.0
2011-07-14 09:35:00,44.33,44.73,44.12,44.69,377100.0,28.5271,28.7846,28.392,28.7588,377100.0
2011-07-14 09:40:00,44.68,44.88,44.61,44.64,236000.0,28.7524,28.8811,28.7073,28.7266,236000.0
2011-07-14 09:45:00,44.65,44.73,44.49,44.62,196400.0,28.7331,28.7846,28.6301,28.7138,196400.0
2011-07-14 09:50:00,44.61,44.74,44.59,44.7,141700.0,28.7073,28.791,28.6945,28.7652,141700.0
2011-07-14 09:55:00,44.69,44.76,44.61,44.66,151800.0,28.7588,28.8039,28.7073,28.7395,151800.0
2011-07-14 10:00:00,44.66,44.77,44.53,44.58,222200.0,28.7395,28.8103,28.6558,28.688,222200.0
2011-07-14 10:05:00,44.58,44.78,44.58,44.75,187100.0,28.688,28.8167,28.688,28.7974,187100.0
2011-07-14 10:10:00,44.74,44.79,44.65,44.79,220900.0,28.791,28.8232,28.7331,28.8232,220900.0
2011-07-14 10:15:00,44.78,44.92,44.78,44.9,334700.0,28.8167,28.9068,28.8167,28.894,334700.0
2011-07-14 10:20:00,44.9,44.97,44.88,44.92,168400.0,28.894,28.939,28.8811,28.9068,168400.0
2011-07-14 10:25:00,44.91,45.05,44.9,45.0,283500.0,28.9004,28.9905,28.894,28.9583,283500.0
2011-07-14 10:30:00,45.01,45.06,44.84,44.91,250500.0,28.9647,28.9969,28.8553,28.9004,250500.0
2011-07-14 10:35:00,44.92,44.98,44.84,44.88,178700.0,28.9068,28.9454,28.8553,28.8811,178700.0
2011-07-14 10:40:00,44.88,44.89,44.65,44.67,167500.0,28.8811,28.8875,28.7331,28.7459,167500.0
2011-07-14 10:45:00,44.68,44.69,44.53,44.58,191300.0,28.7524,28.7588,28.6558,28.688,191300.0
2011-07-14 10:50:00,44.58,44.6,44.47,44.49,203100.0,28.688,28.7009,28.6172,28.6301,203100.0
2011-07-14 10:55:00,44.49,44.53,44.39,44.43,167300.0,28.6301,28.6558,28.5658,28.5915,167300.0
2011-07-14 11:00:00,44.43,44.56,44.43,44.56,148900.0,28.5915,28.6752,28.5915,28.6752,148900.0
2011-07-14 11:05:00,44.55,44.59,44.46,44.57,160800.0,28.6687,28.6945,28.6108,28.6816,160800.0
2011-07-14 11:10:00,44.57,44.57,44.44,44.45,106000.0,28.6816,28.6816,28.5979,28.6044,106000.0
2011-07-14 11:15:00,44.44,44.5,44.31,44.4,181900.0,28.5979,28.6365,28.5143,28.5722,181900.0
2011-07-14 11:20:00,44.4,44.41,44.35,44.37,56300.0,28.5722,28.5786,28.54,28.5529,56300.0
2011-07-14 11:25:00,44.38,44.41,44.33,44.34,164900.0,28.5593,28.5786,28.5271,28.5336,164900.0
2011-07-14 11:30:00,44.34,44.36,44.15,44.2,215000.0,28.5336,28.5465,28.4113,28.4435,215000.0
2011-07-14 11:35:00,44.19,44.25,44.08,44.1,219600.0,28.4371,28.4757,28.3663,28.3791,219600.0
2011-07-14 11:40:00,44.1,44.3,44.1,44.24,169200.0,28.3791,28.5078,28.3791,28.4692,169200.0
2011-07-14 11:45:00,44.23,44.33,44.21,44.3,172100.0,28.4628,28.5271,28.4499,28.5078,172100.0
2011-07-14 11:50:00,44.3,44.39,44.22,44.3,116100.0,28.5078,28.5658,28.4564,28.5078,116100.0
2011-07-14 11:55:00,44.29,44.45,44.28,44.41,190800.0,28.5014,28.6044,28.495,28.5786,190800.0
2011-07-14 12:00:00,44.4,44.4,44.17,44.17,121800.0,28.5722,28.5722,28.4242,28.4242,121800.0
2011-07-14 12:05:00,44.16,44.28,44.11,44.15,117900.0,28.4177,28.495,28.3856,28.4113,117900.0
2011-07-14 12:10:00,44.15,44.22,44.07,44.18,124400.0,28.4113,28.4564,28.3598,28.4306,124400.0
2011-07-14 12:15:00,44.18,44.22,43.93,43.95,208600.0,28.4306,28.4564,28.2697,28.2826,208600.0
2011-07-14 12:20:00,43.95,44.03,43.92,43.96,224400.0,28.2826,28.3341,28.2633,28.289,224400.0
2011-07-14 12:25:00,43.94,44.13,43.9,44.12,142200.0,28.2762,28.3984,28.2504,28.392,142200.0
2011-07-14 12:30:00,44.11,44.15,44.03,44.11,164400.0,28.3856,28.4113,28.3341,28.3856,164400.0
2011-07-14 12:35:00,44.12,44.15,44.06,44.13,47100.0,28.392,28.4113,28.3534,28.3984,47100.0
2011-07-14 12:40:00,44.12,44.3,44.06,44.23,168400.0,28.392,28.5078,28.3534,28.4628,168400.0
2011-07-14 12:45:00,44.23,44.24,44.08,44.17,131000.0,28.4628,28.4692,28.3663,28.4242,131000.0
2011-07-14 12:50:00,44.18,44.24,44.03,44.04,109500.0,28.4306,28.4692,28.3341,28.3405,109500.0
2011-07-14 12:55:00,44.06,44.12,44.02,44.08,87300.0,28.3534,28.392,28.3277,28.3663,87300.0
2011-07-14 13:00:00,44.07,44.19,43.97,43.97,112300.0,28.3598,28.4371,28.2955,28.2955,112300.0
2011-07-14 13:05:00,43.98,44.1,43.94,44.05,126600.0,28.3019,28.3791,28.2762,28.347,126600.0
2011-07-14 13:10:00,44.06,44.09,43.96,43.99,92400.0,28.3534,28.3727,28.289,28.3083,92400.0
2011-07-14 13:15:00,43.99,44.01,43.85,43.87,109800.0,28.3083,28.3212,28.2183,28.2311,109800.0
2011-07-14 13:20:00,43.86,43.99,43.85,43.94,188100.0,28.2247,28.3083,28.2183,28.2762,188100.0
2011-07-14 13:25:00,43.93,44.17,43.86,44.17,175500.0,28.2697,28.4242,28.2247,28.4242,175500.0
2011-07-14 13:30:00,44.17,44.5,44.13,44.4,310100.0,28.4242,28.6365,28.3984,28.5722,310100.0
2011-07-14 13:35:00,44.41,44.45,44.23,44.27,159900.0,28.5786,28.6044,28.4628,28.4885,159900.0
2011-07-14 13:40:00,44.26,44.43,44.24,44.39,202100.0,28.4821,28.5915,28.4692,28.5658,202100.0
2011-07-14 13:45:00,44.39,44.39,44.26,44.35,152800.0,28.5658,28.5658,28.4821,28.54,152800.0
2011-07-14 13:50:00,44.36,44.38,44.27,44.29,91000.0,28.5465,28.5593,28.4885,28.5014,91000.0
2011-07-14 13:55:00,44.3,44.45,44.25,44.44,126300.0,28.5078,28.6044,28.4757,28.5979,126300.0
2011-07-14 14:00:00,44.44,44.53,44.37,44.4,158800.0,28.5979,28.6558,28.5529,28.5722,158800.0
2011-07-14 14:05:00,44.4,44.45,44.38,44.44,113100.0,28.5722,28.6044,28.5593,28.5979,113100.0
2011-07-14 14:10:00,44.44,44.62,44.42,44.58,190200.0,28.5979,28.7138,28.5851,28.688,190200.0
2011-07-14 14:15:00,44.57,44.66,44.55,44.59,251300.0,28.6816,28.7395,28.6687,28.6945,251300.0
2011-07-14 14:20:00,44.59,44.66,44.48,44.59,229400.0,28.6945,28.7395,28.6237,28.6945,229400.0
2011-07-14 14:25:00,44.59,44.59,44.45,44.55,196200.0,28.6945,28.6945,28.6044,28.6687,196200.0
2011-07-14 14:30:00,44.55,44.57,44.51,44.54,118500.0,28.6687,28.6816,28.643,28.6623,118500.0
2011-07-14 14:35:00,44.54,44.55,44.36,44.5,126700.0,28.6623,28.6687,28.5465,28.6365,126700.0
2011-07-14 14:40:00,44.5,44.6,44.49,44.55,80700.0,28.6365,28.7009,28.6301,28.6687,80700.0
2011-07-14 14:45:00,44.55,44.58,44.47,44.5,96100.0,28.6687,28.688,28.6172,28.6365,96100.0
2011-07-14 14:50:00,44.49,44.52,44.42,44.43,61400.0,28.6301,28.6494,28.5851,28.5915,61400.0
2011-07-14 14:55:00,44.42,44.44,44.33,44.41,116400.0,28.5851,28.5979,28.5271,28.5786,116400.0
2011-07-14 15:00:00,44.41,44.47,44.35,44.43,51400.0,28.5786,28.6172,28.54,28.5915,51400.0
2011-07-14 15:05:00,44.42,44.45,44.37,44.43,113700.0,28.5851,28.6044,28.5529,28.5915,113700.0
2011-07-14 15:10:00,44.43,44.56,44.39,44.55,106100.0,28.5915,28.6752,28.5658,28.6687,106100.0
2011-07-14 15:15:00,44.55,44.59,44.48,44.56,127400.0,28.6687,28.6945,28.6237,28.6752,127400.0
2011-07-14 15:20:00,44.57,44.74,44.54,44.59,279300.0,28.6816,28.791,28.6623,28.6945,279300.0
2011-07-14 15:25:00,44.59,44.6,44.53,44.58,116800.0,28.6945,28.7009,28.6558,28.688,116800.0
2011-07-14 15:30:00,44.58,44.64,44.54,44.61,120700.0,28.688,28.7266,28.6623,28.7073,120700.0
2011-07-14 15:35:00,44.6,44.7,44.58,44.66,169700.0,28.7009,28.7652,28.688,28.7395,169700.0
2011-07-14 15:40:00,44.65,44.75,44.56,44.56,213300.0,28.7331,28.7974,28.6752,28.6752,213300.0
2011-07-14 15:45:00,44.56,44.6,44.47,44.56,276400.0,28.6752,28.7009,28.6172,28.6752,276400.0
2011-07-14 15:50:00,44.56,44.58,44.43,44.56,262000.0,28.6752,28.688,28.5915,28.6752,262000.0
2011-07-14 15:55:00,44.55,44.65,44.51,44.57,389100.0,28.6687,28.7331,28.643,28.6816,389100.0
2011-07-15 09:30:00,44.93,45.17,44.85,45.01,398700.0,28.9133,29.0677,28.8618,28.9647,398700.0
2011-07-15 09:35:00,45.0,45.21,44.8,44.85,442800.0,28.9583,29.0934,28.8296,28.8618,442800.0
2011-07-15 09:40:00,44.85,45.0,44.72,44.73,250500.0,28.8618,28.9583,28.7781,28.7846,250500.0
2011-07-15 09:45:00,44.72,44.88,44.65,44.74,221000.0,28.7781,28.8811,28.7331,28.791,221000.0
2011-07-15 09:50:00,44.74,44.83,44.63,44.73,234800.0,28.791,28.8489,28.7202,28.7846,234800.0
2011-07-15 09:55:00,44.73,44.73,44.46,44.61,380600.0,28.7846,28.7846,28.6108,28.7073,380600.0
2011-07-15 10:00:00,44.62,44.88,44.61,44.67,335400.0,28.7138,28.8811,28.7073,28.7459,335400.0
2011-07-15 10:05:00,44.69,44.81,44.59,44.68,214700.0,28.7588,28.836,28.6945,28.7524,214700.0
2011-07-15 10:10:00,44.67,44.78,44.58,44.76,218200.0,28.7459,28.8167,28.688,28.8039,218200.0
2011-07-15 10:15:00,44.76,44.77,44.51,44.54,210100.0,28.8039,28.8103,28.643,28.6623,210100.0
2011-07-15 10:20:00,44.53,44.59,44.48,44.56,150100.0,28.6558,28.6945,28.6237,28.6752,150100.0
2011-07-15 10:25:00,44.56,44.6,44.47,44.59,124100.0,28.6752,28.7009,28.6172,28.6945,124100.0
2011-07-15 10:30:00,44.6,44.64,44.43,44.44,131000.0,28.7009,28.7266,28.5915,28.5979,131000.0
2011-07-15 10:35:00,44.44,44.54,44.38,44.47,170300.0,28.5979,28.6623,28.5593,28.6172,170300.0
2011-07-15 10:40:00,44.46,44.73,44.45,44.69,281100.0,28.6108,28.7846,28.6044,28.7588,281100.0
2011-07-15 10:45:00,44.7,44.72,44.61,44.62,104600.0,28.7652,28.7781,28.7073,28.7138,104600.0
2011-07-15 10:50:00,44.62,44.75,44.6,44.65,148700.0,28.7138,28.7974,28.7009,28.7331,148700.0
2011-07-15 10:55:00,44.65,44.65,44.51,44.58,102400.0,28.7331,28.7331,28.643,28.688,102400.0
2011-07-15 11:00:00,44.58,44.7,44.55,44.7,157900.0,28.688,28.7652,28.6687,28.7652,157900.0
2011-07-15 11:05:00,44.7,44.8,44.64,44.65,210600.0,28.7652,28.8296,28.7266,28.7331,210600.0
2011-07-15 11:10:00,44.65,44.82,44.63,44.81,231700.0,28.7331,28.8425,28.7202,28.836,231700.0
2011-07-15 11:15:00,44.82,44.9,44.79,44.83,239300.0,28.8425,28.894,28.8232,28.8489,239300.0
2011-07-15 11:20:00,44.84,44.88,44.83,44.87,109800.0,28.8553,28.8811,28.8489,28.8746,109800.0
2011-07-15 11:25:00,44.86,44.98,44.84,44.97,174300.0,28.8682,28.9454,28.8553,28.939,174300.0
2011-07-15 11:30:00,44.97,44.98,44.89,44.97,272000.0,28.939,28.9454,28.8875,28.939,272000.0
2011-07-15 11:35:00,44.96,44.98,44.82,44.84,188500.0,28.9326,28.9454,28.8425,28.8553,188500.0
2011-07-15 11:40:00,44.84,44.86,44.71,44.8,79900.0,28.8553,28.8682,28.7717,28.8296,79900.0
2011-07-15 11:45:00,44.79,44.83,44.75,44.8,133200.0,28.8232,28.8489,28.7974,28.8296,133200.0
2011-07-15 11:50:00,44.79,44.88,44.78,44.8,139100.0,28.8232,28.8811,28.8167,28.8296,139100.0
2011-07-15 11:55:00,44.81,44.81,44.7,44.71,63800.0,28.836,28.836,28.7652,28.7717,63800.0
2011-07-15 12:00:00,44.72,44.94,44.72,44.94,241100.0,28.7781,28.9197,28.7781,28.9197,241100.0
2011-07-15 12:05:00,44.94,44.97,44.81,44.81,196300.0,28.9197,28.939,28.836,28.836,196300.0
2011-07-15 12:10:00,44.82,44.89,44.79,44.82,128500.0,28.8425,28.8875,28.8232,28.8425,128500.0
2011-07-15 12:15:00,44.82,44.84,44.73,44.75,152200.0,28.8425,28.8553,28.7846,28.7974,152200.0
2011-07-15 12:20:00,44.75,44.84,44.73,44.76,112300.0,28.7974,28.8553,28.7846,28.8039,112300.0
2011-07-15 12:25:00,44.77,44.8,44.7,44.8,171700.0,28.8103,28.8296,28.7652,28.8296,171700.0
2011-07-15 12:30:00,44.8,44.85,44.77,44.79,146600.0,28.8296,28.8618,28.8103,28.8232,146600.0
2011-07-15 12:35:00,44.8,44.8,44.71,44.71,66500.0,28.8296,28.8296,28.7717,28.7717,66500.0
2011-07-15 12:40:00,44.72,44.75,44.54,44.59,175900.0,28.7781,28.7974,28.6623,28.6945,175900.0
2011-07-15 12:45:00,44.58,44.7,44.57,44.69,178600.0,28.688,28.7652,28.6816,28.7588,178600.0
2011-07-15 12:50:00,44.68,44.7,44.63,44.65,82500.0,28.7524,28.7652,28.7202,28.7331,82500.0
2011-07-15 12:55:00,44.65,44.77,44.65,44.74,58700.0,28.7331,28.8103,28.7331,28.791,58700.0
2011-07-15 13:00:00,44.74,44.74,44.63,44.68,64400.0,28.791,28.791,28.7202,28.7524,64400.0
2011-07-15 13:05:00,44.69,44.8,44.68,44.74,96300.0,28.7588,28.8296,28.7524,28.791,96300.0
2011-07-15 13:10:00,44.73,44.76,44.63,44.66,64000.0,28.7846,28.8039,28.7202,28.7395,64000.0
2011-07-15 13:15:00,44.65,44.74,44.61,44.69,134500.0,28.7331,28.791,28.7073,28.7588,134500.0
2011-07-15 13:20:00,44.69,44.73,44.68,44.72,70500.0,28.7588,28.7846,28.7524,28.7781,70500.0
2011-07-15 13:25:00,44.72,44.85,44.71,44.81,112600.0,28.7781,28.8618,28.7717,28.836,112600.0
2011-07-15 13:30:00,44.82,44.86,44.76,44.82,140200.0,28.8425,28.8682,28.8039,28.8425,140200.0
2011-07-15 13:35:00,44.82,44.85,44.79,44.79,49000.0,28.8425,28.8618,28.8232,28.8232,49000.0
2011-07-15 13:40:00,44.79,44.79,44.75,44.77,68600.0,28.8232,28.8232,28.7974,28.8103,68600.0
2011-07-15 13:45:00,44.78,44.78,44.66,44.67,76200.0,28.8167,28.8167,28.7395,28.7459,76200.0
2011-07-15 13:50:00,44.67,44.72,44.63,44.71,151500.0,28.7459,28.7781,28.7202,28.7717,151500.0
2011-07-15 13:55:00,44.72,44.73,44.66,44.68,101900.0,28.7781,28.7846,28.7395,28.7524,101900.0
2011-07-15 14:00:00,44.67,44.71,44.67,44.71,110100.0,28.7459,28.7717,28.7459,28.7717,110100.0
2011-07-15 14:05:00,44.7,44.72,44.67,44.7,245500.0,28.7652,28.7781,28.7459,28.7652,245500.0
2011-07-15 14:10:00,44.7,44.7,44.61,44.66,110200.0,28.7652,28.7652,28.7073,28.7395,110200.0
2011-07-15 14:15:00,44.66,44.72,44.65,44.71,84400.0,28.7395,28.7781,28.7331,28.7717,84400.0
2011-07-15 14:20:00,44.7,44.7,44.58,44.6,158000.0,28.7652,28.7652,28.688,28.7009,158000.0
2011-07-15 14:25:00,44.59,44.6,44.53,44.57,91800.0,28.6945,28.7009,28.6558,28.6816,91800.0
2011-07-15 14:30:00,44.56,44.6,44.54,44.59,63600.0,28.6752,28.7009,28.6623,28.6945,63600.0
2011-07-15 14:35:00,44.6,44.69,44.58,44.67,94600.0,28.7009,28.7588,28.688,28.7459,94600.0
2011-07-15 14:40:00,44.68,44.72,44.65,44.7,90600.0,28.7524,28.7781,28.7331,28.7652,90600.0
2011-07-15 14:45:00,44.7,44.8,44.69,44.7,143300.0,28.7652,28.8296,28.7588,28.7652,143300.0
2011-07-15 14:50:00,44.7,44.75,44.67,44.68,71200.0,28.7652,28.7974,28.7459,28.7524,71200.0
2011-07-15 14:55:00,44.68,44.73,44.67,44.72,88900.0,28.7524,28.7846,28.7459,28.7781,88900.0
2011-07-15 15:00:00,44.73,44.74,44.66,44.66,66300.0,28.7846,28.791,28.7395,28.7395,66300.0
2011-07-15 15:05:00,44.66,44.75,44.62,44.75,71100.0,28.7395,28.7974,28.7138,28.7974,71100.0
2011-07-15 15:10:00,44.74,44.78,44.7,44.76,83000.0,28.791,28.8167,28.7652,28.8039,83000.0
2011-07-15 15:15:00,44.76,44.77,44.72,44.74,73000.0,28.8039,28.8103,28.7781,28.791,73000.0
2011-07-15 15:20:00,44.75,44.81,44.73,44.79,128700.0,28.7974,28.836,28.7846,28.8232,128700.0
2011-07-15 15:25:00,44.79,44.83,44.76,44.79,95300.0,28.8232,28.8489,28.8039,28.8232,95300.0
2011-07-15 15:30:00,44.79,44.84,44.75,44.78,148000.0,28.8232,28.8553,28.7974,28.8167,148000.0
2011-07-15 15:35:00,44.78,44.79,44.75,44.77,92300.0,28.8167,28.8232,28.7974,28.8103,92300.0
2011-07-15 15:40:00,44.78,44.9,44.78,44.88,188000.0,28.8167,28.894,28.8167,28.8811,188000.0
2011-07-15 15:45:00,44.88,44.97,44.84,44.97,279100.0,28.8811,28.939,28.8553,28.939,279100.0
2011-07-15 15:50:00,44.97,45.03,44.95,45.02,534200.0,28.939,28.9776,28.9261,28.9712,534200.0
2011-07-15 15:55:00,45.02,45.02,44.98,44.99,469600.0,28.9712,28.9712,28.9454,28.9519,469600.0
2011-07-18 09:30:00,44.67,44.93,44.65,44.84,360900.0,28.7459,28.9133,28.7331,28.8553,360900.0
2011-07-18 09:35:00,44.84,45.18,44.82,45.17,439500.0,28.8553,29.0741,28.8425,29.0677,439500.0
2011-07-18 09:40:00,45.15,45.43,45.08,45.11,398100.0,29.0548,29.235,29.0098,29.0291,398100.0
2011-07-18 09:45:00,45.08,45.24,45.02,45.04,231000.0,29.0098,29.1127,28.9712,28.984,231000.0
2011-07-18 09:50:00,45.06,45.15,45.0,45.0,330800.0,28.9969,29.0548,28.9583,28.9583,330800.0
2011-07-18 09:55:00,45.0,45.0,44.7,44.77,456800.0,28.9583,28.9583,28.7652,28.8103,456800.0
2011-07-18 10:00:00,44.77,44.8,44.57,44.63,368700.0,28.8103,28.8296,28.6816,28.7202,368700.0
2011-07-18 10:05:00,44.63,44.65,44.46,44.54,348400.0,28.7202,28.7331,28.6108,28.6623,348400.0
2011-07-18 10:10:00,44.54,44.7,44.47,44.52,201500.0,28.6623,28.7652,28.6172,28.6494,201500.0
2011-07-18 10:15:00,44.51,44.58,44.41,44.51,186700.0,28.643,28.688,28.5786,28.643,186700.0
2011-07-18 10:20:00,44.51,44.64,44.49,44.56,130300.0,28.643,28.7266,28.6301,28.6752,130300.0
2011-07-18 10:25:00,44.56,44.64,44.46,44.59,132700.0,28.6752,28.7266,28.6108,28.6945,132700.0
2011-07-18 10:30:00,44.58,44.62,44.52,44.58,126300.0,28.688,28.7138,28.6494,28.688,126300.0
2011-07-18 10:35:00,44.59,44.66,44.52,44.55,145400.0,28.6945,28.7395,28.6494,28.6687,145400.0
2011-07-18 10:40:00,44.56,44.64,44.53,44.63,84500.0,28.6752,28.7266,28.6558,28.7202,84500.0
2011-07-18 10:45:00,44.63,44.64,44.52,44.53,99000.0,28.7202,28.7266,28.6494,28.6558,99000.0
2011-07-18 10:50:00,44.53,44.6,44.38,44.39,261900.0,28.6558,28.7009,28.5593,28.5658,261900.0
2011-07-18 10:55:00,44.39,44.48,44.38,44.44,121100.0,28.5658,28.6237,28.5593,28.5979,121100.0
2011-07-18 11:00:00,44.43,44.48,44.42,44.43,121400.0,28.5915,28.6237,28.5851,28.5915,121400.0
2011-07-18 11:05:00,44.43,44.53,44.42,44.47,160100.0,28.5915,28.6558,28.5851,28.6172,160100.0
2011-07-18 11:10:00,44.48,44.51,44.44,44.47,106100.0,28.6237,28.643,28.5979,28.6172,106100.0
2011-07-18 11:15:00,44.46,44.49,44.44,44.48,73500.0,28.6108,28.6301,28.5979,28.6237,73500.0
2011-07-18 11:20:00,44.49,44.56,44.48,44.54,121500.0,28.6301,28.6752,28.6237,28.6623,121500.0
2011-07-18 11:25:00,44.54,44.61,44.52,44.57,116900.0,28.6623,28.7073,28.6494,28.6816,116900.0
2011-07-18 11:30:00,44.58,44.61,44.5,44.53,121600.0,28.688,28.7073,28.6365,28.6558,121600.0
2011-07-18 11:35:00,44.53,44.53,44.37,44.4,175100.0,28.6558,28.6558,28.5529,28.5722,175100.0
2011-07-18 11:40:00,44.39,44.39,44.25,44.26,230700.0,28.5658,28.5658,28.4757,28.4821,230700.0
2011-07-18 11:45:00,44.26,44.35,44.26,44.33,95200.0,28.4821,28.54,28.4821,28.5271,95200.0
2011-07-18 11:50:00,44.32,44.34,44.21,44.23,142100.0,28.5207,28.5336,28.4499,28.4628,142100.0
2011-07-18 11:55:00,44.23,44.27,44.11,44.16,203900.0,28.4628,28.4885,28.3856,28.4177,203900.0
2011-07-18 12:00:00,44.16,44.21,44.12,44.16,122700.0,28.4177,28.4499,28.392,28.4177,122700.0
2011-07-18 12:05:00,44.15,44.19,44.1,44.16,185000.0,28.4113,28.4371,28.3791,28.4177,185000.0
2011-07-18 12:10:00,44.16,44.22,44.12,44.2,154500.0,28.4177,28.4564,28.392,28.4435,154500.0
2011-07-18 12:15:00,44.2,44.25,44.17,44.2,198400.0,28.4435,28.4757,28.4242,28.4435,198400.0
2011-07-18 12:20:00,44.2,44.23,44.11,44.13,107600.0,28.4435,28.4628,28.3856,28.3984,107600.0
2011-07-18 12:25:00,44.14,44.16,44.11,44.12,92200.0,28.4049,28.4177,28.3856,28.392,92200.0
2011-07-18 12:30:00,44.12,44.13,44.03,44.07,124400.0,28.392,28.3984,28.3341,28.3598,124400.0
2011-07-18 12:35:00,44.08,44.19,44.08,44.16,108400.0,28.3663,28.4371,28.3663,28.4177,108400.0
2011-07-18 12:40:00,44.17,44.2,44.13,44.16,76000.0,28.4242,28.4435,28.3984,28.4177,76000.0
2011-07-18 12:45:00,44.16,44.16,44.05,44.1,106900.0,28.4177,28.4177,28.347,28.3791,106900.0
2011-07-18 12:50:00,44.1,44.12,44.05,44.06,54600.0,28.3791,28.392,28.347,28.3534,54600.0
2011-07-18 12:55:00,44.06,44.12,44.05,44.12,80200.0,28.3534,28.392,28.347,28.392,80200.0
2011-07-18 13:00:00,44.13,44.15,44.05,44.06,95400.0,28.3984,28.4113,28.347,28.3534,95400.0
2011-07-18 13:05:00,44.08,44.12,44.07,44.09,94500.0,28.3663,28.392,28.3598,28.3727,94500.0
2011-07-18 13:10:00,44.09,44.09,44.03,44.07,78400.0,28.3727,28.3727,28.3341,28.3598,78400.0
2011-07-18 13:15:00,44.07,44.08,43.95,44.02,236000.0,28.3598,28.3663,28.2826,28.3277,236000.0
2011-07-18 13:20:00,44.01,44.07,43.99,44.03,87600.0,28.3212,28.3598,28.3083,28.3341,87600.0
2011-07-18 13:25:00,44.03,44.03,43.93,43.96,114200.0,28.3341,28.3341,28.2697,28.289,114200.0
2011-07-18 13:30:00,43.95,44.05,43.95,44.01,122700.0,28.2826,28.347,28.2826,28.3212,122700.0
2011-07-18 13:35:00,44.01,44.06,44.0,44.02,112500.0,28.3212,28.3534,28.3148,28.3277,112500.0
2011-07-18 13:40:00,44.03,44.04,44.0,44.0,97000.0,28.3341,28.3405,28.3148,28.3148,97000.0
2011-07-18 13:45:00,44.0,44.05,43.97,44.02,153700.0,28.3148,28.347,28.2955,28.3277,153700.0
2011-07-18 13:50:00,44.03,44.2,44.01,44.17,265800.0,28.3341,28.4435,28.3212,28.4242,265800.0
2011-07-18 13:55:00,44.17,44.25,44.13,44.15,179400.0,28.4242,28.4757,28.3984,28.4113,179400.0
2011-07-18 14:00:00,44.16,44.17,43.98,44.0,268900.0,28.4177,28.4242,28.3019,28.3148,268900.0
2011-07-18 14:05:00,43.99,44.07,43.98,44.07,182400.0,28.3083,28.3598,28.3019,28.3598,182400.0
2011-07-18 14:10:00,44.07,44.08,43.99,44.02,116700.0,28.3598,28.3663,28.3083,28.3277,116700.0
2011-07-18 14:15:00,44.01,44.14,44.01,44.12,78300.0,28.3212,28.4049,28.3212,28.392,78300.0
2011-07-18 14:20:00,44.11,44.15,44.05,44.05,132400.0,28.3856,28.4113,28.347,28.347,132400.0
2011-07-18 14:25:00,44.05,44.12,44.05,44.06,94400.0,28.347,28.392,28.347,28.3534,94400.0
2011-07-18 14:30:00,44.06,44.09,43.95,43.98,141000.0,28.3534,28.3727,28.2826,28.3019,141000.0
2011-07-18 14:35:00,43.98,44.06,43.97,44.02,93300.0,28.3019,28.3534,28.2955,28.3277,93300.0
2011-07-18 14:40:00,44.03,44.13,44.03,44.11,82200.0,28.3341,28.3984,28.3341,28.3856,82200.0
2011-07-18 14:45:00,44.11,44.12,44.03,44.05,138600.0,28.3856,28.392,28.3341,28.347,138600.0
2011-07-18 14:50:00,44.05,44.09,44.04,44.08,65200.0,28.347,28.3727,28.3405,28.3663,65200.0
2011-07-18 14:55:00,44.08,44.17,44.03,44.17,97300.0,28.3663,28.4242,28.3341,28.4242,97300.0
2011-07-18 15:00:00,44.18,44.24,44.14,44.14,271200.0,28.4306,28.4692,28.4049,28.4049,271200.0
2011-07-18 15:05:00,44.14,44.14,44.07,44.1,203800.0,28.4049,28.4049,28.3598,28.3791,203800.0
2011-07-18 15:10:00,44.1,44.1,44.04,44.04,120800.0,28.3791,28.3791,28.3405,28.3405,120800.0
2011-07-18 15:15:00,44.05,44.12,44.02,44.09,146700.0,28.347,28.392,28.3277,28.3727,146700.0
2011-07-18 15:20:00,44.08,44.1,44.02,44.09,183900.0,28.3663,28.3791,28.3277,28.3727,183900.0
2011-07-18 15:25:00,44.1,44.16,44.09,44.14,240200.0,28.3791,28.4177,28.3727,28.4049,240200.0
2011-07-18 15:30:00,44.14,44.2,44.11,44.12,191700.0,28.4049,28.4435,28.3856,28.392,191700.0
2011-07-18 15:35:00,44.11,44.19,44.09,44.18,165300.0,28.3856,28.4371,28.3727,28.4306,165300.0
2011-07-18 15:40:00,44.18,44.19,44.07,44.14,204500.0,28.4306,28.4371,28.3598,28.4049,204500.0
2011-07-18 15:45:00,44.12,44.2,44.12,44.19,227800.0,28.392,28.4435,28.392,28.4371,227800.0
2011-07-18 15:50:00,44.2,44.25,44.17,44.23,332800.0,28.4435,28.4757,28.4242,28.4628,332800.0
2011-07-18 15:55:00,44.23,44.24,44.16,44.17,615300.0,28.4628,28.4692,28.4177,28.4242,615300.0
2011-07-19 09:30:00,45.14,45.4,45.12,45.23,832200.0,29.0484,29.2157,29.0355,29.1063,832200.0
2011-07-19 09:35:00,45.24,45.49,45.14,45.2,934200.0,29.1127,29.2736,29.0484,29.087,934200.0
2011-07-19 09:40:00,45.23,45.32,44.92,44.93,612000.0,29.1063,29.1642,28.9068,28.9133,612000.0
2011-07-19 09:45:00,44.93,45.01,44.81,44.88,485800.0,28.9133,28.9647,28.836,28.8811,485800.0
2011-07-19 09:50:00,44.88,45.02,44.81,44.84,309300.0,28.8811,28.9712,28.836,28.8553,309300.0
2011-07-19 09:55:00,44.85,44.86,44.5,44.52,676800.0,28.8618,28.8682,28.6365,28.6494,676800.0
2011-07-19 10:00:00,44.53,44.98,44.52,44.98,631100.0,28.6558,28.9454,28.6494,28.9454,631100.0
2011-07-19 10:05:00,44.98,44.99,44.66,44.91,304000.0,28.9454,28.9519,28.7395,28.9004,304000.0
2011-07-19 10:10:00,44.9,44.96,44.7,44.95,323800.0,28.894,28.9326,28.7652,28.9261,323800.0
2011-07-19 10:15:00,44.95,45.02,44.9,44.96,351000.0,28.9261,28.9712,28.894,28.9326,351000.0
2011-07-19 10:20:00,44.97,45.0,44.84,44.87,322300.0,28.939,28.9583,28.8553,28.8746,322300.0
2011-07-19 10:25:00,44.87,45.02,44.86,44.99,231200.0,28.8746,28.9712,28.8682,28.9519,231200.0
2011-07-19 10:30:00,44.98,45.02,44.89,44.94,223700.0,28.9454,28.9712,28.8875,28.9197,223700.0
2011-07-19 10:35:00,44.93,45.13,44.89,45.11,343700.0,28.9133,29.042,28.8875,29.0291,343700.0
2011-07-19 10:40:00,45.12,45.27,45.03,45.23,356600.0,29.0355,29.1321,28.9776,29.1063,356600.0
2011-07-19 10:45:00,45.22,45.27,45.1,45.13,319900.0,29.0999,29.1321,29.0227,29.042,319900.0
2011-07-19 10:50:00,45.14,45.18,45.02,45.12,201300.0,29.0484,29.0741,28.9712,29.0355,201300.0
2011-07-19 10:55:00,45.13,45.2,45.0,45.06,197400.0,29.042,29.087,28.9583,28.9969,197400.0
2011-07-19 11:00:00,45.06,45.1,44.94,44.96,215200.0,28.9969,29.0227,28.9197,28.9326,215200.0
2011-07-19 11:05:00,44.95,45.09,44.93,45.0,164400.0,28.9261,29.0162,28.9133,28.9583,164400.0
2011-07-19 11:10:00,45.0,45.18,44.99,45.13,211900.0,28.9583,29.0741,28.9519,29.042,211900.0
2011-07-19 11:15:00,45.14,45.17,45.03,45.04,183900.0,29.0484,29.0677,28.9776,28.984,183900.0
2011-07-19 11:20:00,45.03,45.14,44.98,45.11,211000.0,28.9776,29.0484,28.9454,29.0291,211000.0
2011-07-19 11:25:00,45.1,45.2,45.1,45.19,178300.0,29.0227,29.087,29.0227,29.0806,178300.0
2011-07-19 11:30:00,45.18,45.2,45.07,45.11,202300.0,29.0741,29.087,29.0033,29.0291,202300.0
2011-07-19 11:35:00,45.11,45.11,44.86,44.88,196000.0,29.0291,29.0291,28.8682,28.8811,196000.0
2011-07-19 11:40:00,44.86,44.95,44.79,44.86,218200.0,28.8682,28.9261,28.8232,28.8682,218200.0
2011-07-19 11:45:00,44.86,44.86,44.76,44.77,144300.0,28.8682,28.8682,28.8039,28.8103,144300.0
2011-07-19 11:50:00,44.77,44.82,44.72,44.78,146200.0,28.8103,28.8425,28.7781,28.8167,146200.0
2011-07-19 11:55:00,44.79,44.84,44.6,44.61,193000.0,28.8232,28.8553,28.7009,28.7073,193000.0
2011-07-19 12:00:00,44.62,44.85,44.6,44.82,170400.0,28.7138,28.8618,28.7009,28.8425,170400.0
2011-07-19 12:05:00,44.82,44.83,44.72,44.73,74100.0,28.8425,28.8489,28.7781,28.7846,74100.0
2011-07-19 12:10:00,44.74,44.76,44.67,44.69,104900.0,28.791,28.8039,28.7459,28.7588,104900.0
2011-07-19 12:15:00,44.7,44.76,44.56,44.63,167600.0,28.7652,28.8039,28.6752,28.7202,167600.0
2011-07-19 12:20:00,44.63,44.63,44.4,44.55,305700.0,28.7202,28.7202,28.5722,28.6687,305700.0
2011-07-19 12:25:00,44.56,44.56,44.41,44.48,157000.0,28.6752,28.6752,28.5786,28.6237,157000.0
2011-07-19 12:30:00,44.48,44.6,44.46,44.6,182400.0,28.6237,28.7009,28.6108,28.7009,182400.0
2011-07-19 12:35:00,44.6,44.64,44.52,44.54,90900.0,28.7009,28.7266,28.6494,28.6623,90900.0
2011-07-19 12:40:00,44.55,44.55,44.43,44.48,144700.0,28.6687,28.6687,28.5915,28.6237,144700.0
2011-07-19 12:45:00,44.48,44.5,44.44,44.47,82300.0,28.6237,28.6365,28.5979,28.6172,82300.0
2011-07-19 12:50:00,44.47,44.55,44.46,44.51,132500.0,28.6172,28.6687,28.6108,28.643,132500.0
2011-07-19 12:55:00,44.51,44.54,44.43,44.52,66400.0,28.643,28.6623,28.5915,28.6494,66400.0
2011-07-19 13:00:00,44.53,44.54,44.48,44.49,42500.0,28.6558,28.6623,28.6237,28.6301,42500.0
2011-07-19 13:05:00,44.49,44.55,44.45,44.46,127200.0,28.6301,28.6687,28.6044,28.6108,127200.0
2011-07-19 13:10:00,44.47,44.61,44.43,44.59,124500.0,28.6172,28.7073,28.5915,28.6945,124500.0
2011-07-19 13:15:00,44.6,44.74,44.54,44.72,114700.0,28.7009,28.791,28.6623,28.7781,114700.0
2011-07-19 13:20:00,44.72,44.75,44.66,44.71,124800.0,28.7781,28.7974,28.7395,28.7717,124800.0
2011-07-19 13:25:00,44.71,44.85,44.7,44.85,96200.0,28.7717,28.8618,28.7652,28.8618,96200.0
2011-07-19 13:30:00,44.85,44.95,44.75,44.78,189900.0,28.8618,28.9261,28.7974,28.8167,189900.0
2011-07-19 13:35:00,44.78,44.94,44.71,44.91,203300.0,28.8167,28.9197,28.7717,28.9004,203300.0
2011-07-19 13:40:00,44.91,45.02,44.8,45.01,186400.0,28.9004,28.9712,28.8296,28.9647,186400.0
2011-07-19 13:45:00,45.01,45.01,44.76,44.79,166100.0,28.9647,28.9647,28.8039,28.8232,166100.0
2011-07-19 13:50:00,44.79,44.89,44.79,44.87,91500.0,28.8232,28.8875,28.8232,28.8746,91500.0
2011-07-19 13:55:00,44.87,44.87,44.75,44.82,89600.0,28.8746,28.8746,28.7974,28.8425,89600.0
2011-07-19 14:00:00,44.83,44.89,44.77,44.86,130400.0,28.8489,28.8875,28.8103,28.8682,130400.0
2011-07-19 14:05:00,44.86,45.0,44.86,44.99,106100.0,28.8682,28.9583,28.8682,28.9519,106100.0
2011-07-19 14:10:00,45.0,45.05,44.97,45.03,218000.0,28.9583,28.9905,28.939,28.9776,218000.0
2011-07-19 14:15:00,45.04,45.1,44.96,44.97,187800.0,28.984,29.0227,28.9326,28.939,187800.0
2011-07-19 14:20:00,44.98,45.06,44.89,44.93,140700.0,28.9454,28.9969,28.8875,28.9133,140700.0
2011-07-19 14:25:00,44.93,45.1,44.93,45.08,135000.0,28.9133,29.0227,28.9133,29.0098,135000.0
2011-07-19 14:30:00,45.09,45.11,45.04,45.09,104700.0,29.0162,29.0291,28.984,29.0162,104700.0
2011-07-19 14:35:00,45.09,45.12,45.03,45.08,123200.0,29.0162,29.0355,28.9776,29.0098,123200.0
2011-07-19 14:40:00,45.08,45.2,45.08,45.17,305600.0,29.0098,29.087,29.0098,29.0677,305600.0
2011-07-19 14:45:00,45.17,45.23,45.1,45.1,210700.0,29.0677,29.1063,29.0227,29.0227,210700.0
2011-07-19 14:50:00,45.1,45.15,45.08,45.09,115800.0,29.0227,29.0548,29.0098,29.0162,115800.0
2011-07-19 14:55:00,45.09,45.12,45.04,45.09,105800.0,29.0162,29.0355,28.984,29.0162,105800.0
2011-07-19 15:00:00,45.1,45.14,45.01,45.11,123600.0,29.0227,29.0484,28.9647,29.0291,123600.0
2011-07-19 15:05:00,45.11,45.14,45.07,45.07,181200.0,29.0291,29.0484,29.0033,29.0033,181200.0
2011-07-19 15:10:00,45.08,45.15,45.08,45.09,192100.0,29.0098,29.0548,29.0098,29.0162,192100.0
2011-07-19 15:15:00,45.1,45.2,45.08,45.18,258500.0,29.0227,29.087,29.0098,29.0741,258500.0
2011-07-19 15:20:00,45.18,45.24,45.16,45.22,352200.0,29.0741,29.1127,29.0613,29.0999,352200.0
2011-07-19 15:25:00,45.21,45.23,45.18,45.23,195200.0,29.0934,29.1063,29.0741,29.1063,195200.0
2011-07-19 15:30:00,45.22,45.24,45.17,45.23,258900.0,29.0999,29.1127,29.0677,29.1063,258900.0
2011-07-19 15:35:00,45.23,45.24,45.17,45.2,167700.0,29.1063,29.1127,29.0677,29.087,167700.0
2011-07-19 15:40:00,45.2,45.21,45.14,45.15,182300.0,29.087,29.0934,29.0484,29.0548,182300.0
2011-07-19 15:45:00,45.16,45.21,45.1,45.11,234100.0,29.0613,29.0934,29.0227,29.0291,234100.0
2011-07-19 15:50:00,45.11,45.18,45.11,45.11,209800.0,29.0291,29.0741,29.0291,29.0291,209800.0
2011-07-19 15:55:00,45.12,45.15,45.11,45.15,320000.0,29.0355,29.0548,29.0291,29.0548,320000.0
2011-07-20 09:30:00,45.44,45.45,44.91,45.04,462900.0,29.2415,29.2479,28.9004,28.984,462900.0
2011-07-20 09:35:00,45.0,45.35,44.86,45.25,349000.0,28.9583,29.1835,28.8682,29.1192,349000.0
2011-07-20 09:40:00,45.26,45.3,44.9,44.98,171700.0,29.1256,29.1514,28.894,28.9454,171700.0
2011-07-20 09:45:00,44.98,45.1,44.95,44.98,164900.0,28.9454,29.0227,28.9261,28.9454,164900.0
2011-07-20 09:50:00,44.98,45.02,44.73,44.83,344400.0,28.9454,28.9712,28.7846,28.8489,344400.0
2011-07-20 09:55:00,44.81,45.05,44.79,44.97,269200.0,28.836,28.9905,28.8232,28.939,269200.0
2011-07-20 10:00:00,44.96,45.01,44.8,44.8,193500.0,28.9326,28.9647,28.8296,28.8296,193500.0
2011-07-20 10:05:00,44.8,44.95,44.77,44.93,150000.0,28.8296,28.9261,28.8103,28.9133,150000.0
2011-07-20 10:10:00,44.92,45.05,44.9,44.96,206000.0,28.9068,28.9905,28.894,28.9326,206000.0
2011-07-20 10:15:00,44.97,44.99,44.88,44.92,113600.0,28.939,28.9519,28.8811,28.9068,113600.0
2011-07-20 10:20:00,44.93,45.0,44.9,44.93,77300.0,28.9133,28.9583,28.894,28.9133,77300.0
2011-07-20 10:25:00,44.92,45.04,44.9,44.98,156900.0,28.9068,28.984,28.894,28.9454,156900.0
2011-07-20 10:30:00,44.99,45.2,44.93,45.19,314300.0,28.9519,29.087,28.9133,29.0806,314300.0
2011-07-20 10:35:00,45.19,45.25,45.09,45.21,210400.0,29.0806,29.1192,29.0162,29.0934,210400.0
2011-07-20 10:40:00,45.22,45.34,45.2,45.25,273200.0,29.0999,29.1771,29.087,29.1192,273200.0
2011-07-20 10:45:00,45.26,45.28,45.08,45.17,166200.0,29.1256,29.1385,29.0098,29.0677,166200.0
2011-07-20 10:50:00,45.18,45.2,45.14,45.19,96500.0,29.0741,29.087,29.0484,29.0806,96500.0
2011-07-20 10:55:00,45.19,45.35,45.18,45.26,167200.0,29.0806,29.1835,29.0741,29.1256,167200.0
2011-07-20 11:00:00,45.27,45.33,45.25,45.29,241200.0,29.1321,29.1707,29.1192,29.1449,241200.0
2011-07-20 11:05:00,45.28,45.32,45.2,45.23,426400.0,29.1385,29.1642,29.087,29.1063,426400.0
2011-07-20 11:10:00,45.22,45.24,45.1,45.15,88000.0,29.0999,29.1127,29.0227,29.0548,88000.0
2011-07-20 11:15:00,45.14,45.17,45.05,45.08,91700.0,29.0484,29.0677,28.9905,29.0098,91700.0
2011-07-20 11:20:00,45.09,45.17,45.02,45.04,73000.0,29.0162,29.0677,28.9712,28.984,73000.0
2011-07-20 11:25:00,45.04,45.09,44.96,45.0,161000.0,28.984,29.0162,28.9326,28.9583,161000.0
2011-07-20 11:30:00,44.99,45.0,44.9,44.9,153900.0,28.9519,28.9583,28.894,28.894,153900.0
2011-07-20 11:35:00,44.91,44.91,44.8,44.81,127100.0,28.9004,28.9004,28.8296,28.836,127100.0
2011-07-20 11:40:00,44.81,44.91,44.8,44.87,80200.0,28.836,28.9004,28.8296,28.8746,80200.0
2011-07-20 11:45:00,44.87,44.89,44.85,44.85,122700.0,28.8746,28.8875,28.8618,28.8618,122700.0
2011-07-20 11:50:00,44.85,44.92,44.82,44.88,118100.0,28.8618,28.9068,28.8425,28.8811,118100.0
2011-07-20 11:55:00,44.87,44.91,44.86,44.88,82600.0,28.8746,28.9004,28.8682,28.8811,82600.0
2011-07-20 12:00:00,44.88,44.94,44.87,44.91,87800.0,28.8811,28.9197,28.8746,28.9004,87800.0
2011-07-20 12:05:00,44.9,44.93,44.85,44.86,83500.0,28.894,28.9133,28.8618,28.8682,83500.0
2011-07-20 12:10:00,44.85,44.86,44.8,44.83,137400.0,28.8618,28.8682,28.8296,28.8489,137400.0
2011-07-20 12:15:00,44.83,44.84,44.67,44.71,287300.0,28.8489,28.8553,28.7459,28.7717,287300.0
2011-07-20 12:20:00,44.71,44.73,44.63,44.69,181700.0,28.7717,28.7846,28.7202,28.7588,181700.0
2011-07-20 12:25:00,44.7,44.78,44.7,44.75,90200.0,28.7652,28.8167,28.7652,28.7974,90200.0
2011-07-20 12:30:00,44.77,44.78,44.74,44.74,48000.0,28.8103,28.8167,28.791,28.791,48000.0
2011-07-20 12:35:00,44.74,44.82,44.74,44.74,62200.0,28.791,28.8425,28.791,28.791,62200.0
2011-07-20 12:40:00,44.74,44.79,44.7,44.71,82400.0,28.791,28.8232,28.7652,28.7717,82400.0
2011-07-20 12:45:00,44.72,44.75,44.68,44.72,87400.0,28.7781,28.7974,28.7524,28.7781,87400.0
2011-07-20 12:50:00,44.73,44.79,44.73,44.77,113400.0,28.7846,28.8232,28.7846,28.8103,113400.0
2011-07-20 12:55:00,44.78,44.8,44.73,44.75,91800.0,28.8167,28.8296,28.7846,28.7974,91800.0
2011-07-20 13:00:00,44.75,44.76,44.68,44.7,124400.0,28.7974,28.8039,28.7524,28.7652,124400.0
2011-07-20 13:05:00,44.7,44.77,44.68,44.74,98400.0,28.7652,28.8103,28.7524,28.791,98400.0
2011-07-20 13:10:00,44.73,44.75,44.7,44.74,51700.0,28.7846,28.7974,28.7652,28.791,51700.0
2011-07-20 13:15:00,44.75,44.77,44.73,44.75,48900.0,28.7974,28.8103,28.7846,28.7974,48900.0
2011-07-20 13:20:00,44.74,44.81,44.74,44.8,47500.0,28.791,28.836,28.791,28.8296,47500.0
2011-07-20 13:25:00,44.8,44.86,44.79,44.83,111900.0,28.8296,28.8682,28.8232,28.8489,111900.0
2011-07-20 13:30:00,44.82,44.87,44.82,44.84,113800.0,28.8425,28.8746,28.8425,28.8553,113800.0
2011-07-20 13:35:00,44.84,44.94,44.8,44.89,158200.0,28.8553,28.9197,28.8296,28.8875,158200.0
2011-07-20 13:40:00,44.89,44.93,44.82,44.82,115000.0,28.8875,28.9133,28.8425,28.8425,115000.0
2011-07-20 13:45:00,44.82,44.88,44.81,44.87,83100.0,28.8425,28.8811,28.836,28.8746,83100.0
2011-07-20 13:50:00,44.88,44.95,44.88,44.93,101300.0,28.8811,28.9261,28.8811,28.9133,101300.0
2011-07-20 13:55:00,44.94,44.95,44.89,44.93,64100.0,28.9197,28.9261,28.8875,28.9133,64100.0
2011-07-20 14:00:00,44.93,45.03,44.92,45.0,122700.0,28.9133,28.9776,28.9068,28.9583,122700.0
2011-07-20 14:05:00,45.01,45.1,45.0,45.1,136000.0,28.9647,29.0227,28.9583,29.0227,136000.0
2011-07-20 14:10:00,45.09,45.1,45.06,45.1,80400.0,29.0162,29.0227,28.9969,29.0227,80400.0
2011-07-20 14:15:00,45.1,45.14,45.09,45.13,88700.0,29.0227,29.0484,29.0162,29.042,88700.0
2011-07-20 14:20:00,45.14,45.15,45.1,45.14,104800.0,29.0484,29.0548,29.0227,29.0484,104800.0
2011-07-20 14:25:00,45.15,45.21,45.08,45.12,120800.0,29.0548,29.0934,29.0098,29.0355,120800.0
2011-07-20 14:30:00,45.11,45.12,45.05,45.12,67600.0,29.0291,29.0355,28.9905,29.0355,67600.0
2011-07-20 14:35:00,45.12,45.16,45.11,45.12,98700.0,29.0355,29.0613,29.0291,29.0355,98700.0
2011-07-20 14:40:00,45.13,45.17,45.09,45.09,73600.0,29.042,29.0677,29.0162,29.0162,73600.0
2011-07-20 14:45:00,45.09,45.09,44.96,44.96,152900.0,29.0162,29.0162,28.9326,28.9326,152900.0
2011-07-20 14:50:00,44.96,45.08,44.96,45.05,96100.0,28.9326,29.0098,28.9326,28.9905,96100.0
2011-07-20 14:55:00,45.05,45.13,45.04,45.13,95800.0,28.9905,29.042,28.984,29.042,95800.0
2011-07-20 15:00:00,45.13,45.15,45.1,45.13,87400.0,29.042,29.0548,29.0227,29.042,87400.0
2011-07-20 15:05:00,45.12,45.24,45.11,45.22,120300.0,29.0355,29.1127,29.0291,29.0999,120300.0
2011-07-20 15:10:00,45.23,45.29,45.19,45.26,215400.0,29.1063,29.1449,29.0806,29.1256,215400.0
2011-07-20 15:15:00,45.27,45.28,45.25,45.27,165700.0,29.1321,29.1385,29.1192,29.1321,165700.0
2011-07-20 15:20:00,45.26,45.27,45.16,45.18,187100.0,29.1256,29.1321,29.0613,29.0741,187100.0
2011-07-20 15:25:00,45.17,45.32,45.17,45.3,240000.0,29.0677,29.1642,29.0677,29.1514,240000.0
2011-07-20 15:30:00,45.3,45.33,45.23,45.3,186400.0,29.1514,29.1707,29.1063,29.1514,186400.0
2011-07-20 15:35:00,45.3,45.38,45.3,45.36,220700.0,29.1514,29.2028,29.1514,29.19,220700.0
2011-07-20 15:40:00,45.36,45.37,45.28,45.35,174800.0,29.19,29.1964,29.1385,29.1835,174800.0
2011-07-20 15:45:00,45.35,45.36,45.29,45.3,341600.0,29.1835,29.19,29.1449,29.1514,341600.0
2011-07-20 15:50:00,45.3,45.32,45.25,45.31,262300.0,29.1514,29.1642,29.1192,29.1578,262300.0
2011-07-20 15:55:00,45.31,45.39,45.25,45.39,564500.0,29.1578,29.2093,29.1192,29.2093,564500.0
2011-07-21 09:30:00,45.69,45.8,45.51,45.74,400200.0,29.4023,29.4731,29.2865,29.4345,400200.0
2011-07-21 09:35:00,45.73,45.87,45.6,45.85,271400.0,29.4281,29.5182,29.3444,29.5053,271400.0
2011-07-21 09:40:00,45.83,46.18,45.82,46.15,842600.0,29.4924,29.7177,29.486,29.6983,842600.0
2011-07-21 09:45:00,46.14,46.28,46.03,46.2,417600.0,29.6919,29.782,29.6211,29.7305,417600.0
2011-07-21 09:50:00,46.18,46.23,46.08,46.1,345900.0,29.7177,29.7498,29.6533,29.6662,345900.0
2011-07-21 09:55:00,46.12,46.12,46.01,46.09,255300.0,29.679,29.679,29.6083,29.6597,255300.0
2011-07-21 10:00:00,46.09,46.34,46.05,46.33,416400.0,29.6597,29.8206,29.634,29.8142,416400.0
2011-07-21 10:05:00,46.33,46.43,46.29,46.29,551400.0,29.8142,29.8785,29.7884,29.7884,551400.0
2011-07-21 10:10:00,46.3,46.41,46.22,46.38,290600.0,29.7949,29.8657,29.7434,29.8464,290600.0
2011-07-21 10:15:00,46.39,46.48,46.38,46.48,355300.0,29.8528,29.9107,29.8464,29.9107,355300.0
2011-07-21 10:20:00,46.48,46.5,46.38,46.49,570000.0,29.9107,29.9236,29.8464,29.9171,570000.0
2011-07-21 10:25:00,46.49,46.58,46.47,46.58,479000.0,29.9171,29.9751,29.9043,29.9751,479000.0
2011-07-21 10:30:00,46.58,46.6,46.47,46.5,282600.0,29.9751,29.9879,29.9043,29.9236,282600.0
2011-07-21 10:35:00,46.49,46.54,46.48,46.52,154600.0,29.9171,29.9493,29.9107,29.9364,154600.0
2011-07-21 10:40:00,46.52,46.53,46.4,46.46,150700.0,29.9364,29.9429,29.8592,29.8978,150700.0
2011-07-21 10:45:00,46.46,46.5,46.4,46.43,164000.0,29.8978,29.9236,29.8592,29.8785,164000.0
2011-07-21 10:50:00,46.44,46.6,46.43,46.58,186700.0,29.885,29.9879,29.8785,29.9751,186700.0
2011-07-21 10:55:00,46.58,46.63,46.46,46.48,301600.0,29.9751,30.0072,29.8978,29.9107,301600.0
2011-07-21 11:00:00,46.48,46.63,46.48,46.52,192700.0,29.9107,30.0072,29.9107,29.9364,192700.0
2011-07-21 11:05:00,46.52,46.54,46.44,46.46,137600.0,29.9364,29.9493,29.885,29.8978,137600.0
2011-07-21 11:10:00,46.45,46.52,46.41,46.48,151100.0,29.8914,29.9364,29.8657,29.9107,151100.0
2011-07-21 11:15:00,46.49,46.52,46.45,46.5,160400.0,29.9171,29.9364,29.8914,29.9236,160400.0
2011-07-21 11:20:00,46.49,46.52,46.48,46.52,164200.0,29.9171,29.9364,29.9107,29.9364,164200.0
2011-07-21 11:25:00,46.52,46.53,46.36,46.43,337600.0,29.9364,29.9429,29.8335,29.8785,337600.0
2011-07-21 11:30:00,46.43,46.44,46.31,46.34,171000.0,29.8785,29.885,29.8013,29.8206,171000.0
2011-07-21 11:35:00,46.35,46.5,46.35,46.43,182900.0,29.8271,29.9236,29.8271,29.8785,182900.0
2011-07-21 11:40:00,46.44,46.45,46.27,46.28,150600.0,29.885,29.8914,29.7756,29.782,150600.0
2011-07-21 11:45:00,46.27,46.31,46.18,46.21,200700.0,29.7756,29.8013,29.7177,29.737,200700.0
2011-07-21 11:50:00,46.22,46.25,46.11,46.22,202200.0,29.7434,29.7627,29.6726,29.7434,202200.0
2011-07-21 11:55:00,46.2,46.28,46.19,46.22,157400.0,29.7305,29.782,29.7241,29.7434,157400.0
2011-07-21 12:00:00,46.22,46.35,46.2,46.33,234600.0,29.7434,29.8271,29.7305,29.8142,234600.0
2011-07-21 12:05:00,46.34,46.35,46.24,46.25,86200.0,29.8206,29.8271,29.7563,29.7627,86200.0
2011-07-21 12:10:00,46.25,46.25,46.2,46.24,84100.0,29.7627,29.7627,29.7305,29.7563,84100.0
2011-07-21 12:15:00,46.24,46.27,46.05,46.06,178900.0,29.7563,29.7756,29.634,29.6404,178900.0
2011-07-21 12:20:00,46.07,46.19,46.07,46.16,101400.0,29.6469,29.7241,29.6469,29.7048,101400.0
2011-07-21 12:25:00,46.16,46.22,46.08,46.16,92000.0,29.7048,29.7434,29.6533,29.7048,92000.0
2011-07-21 12:30:00,46.16,46.23,46.11,46.12,130700.0,29.7048,29.7498,29.6726,29.679,130700.0
2011-07-21 12:35:00,46.13,46.29,46.12,46.24,124500.0,29.6855,29.7884,29.679,29.7563,124500.0
2011-07-21 12:40:00,46.25,46.47,46.25,46.47,305400.0,29.7627,29.9043,29.7627,29.9043,305400.0
2011-07-21 12:45:00,46.47,46.51,46.31,46.47,188900.0,29.9043,29.93,29.8013,29.9043,188900.0
2011-07-21 12:50:00,46.47,46.47,46.26,46.29,253600.0,29.9043,29.9043,29.7691,29.7884,253600.0
2011-07-21 12:55:00,46.28,46.38,46.2,46.38,194500.0,29.782,29.8464,29.7305,29.8464,194500.0
2011-07-21 13:00:00,46.38,46.42,46.32,46.4,132100.0,29.8464,29.8721,29.8077,29.8592,132100.0
2011-07-21 13:05:00,46.39,46.39,46.25,46.26,108000.0,29.8528,29.8528,29.7627,29.7691,108000.0
2011-07-21 13:10:00,46.27,46.3,46.16,46.29,133200.0,29.7756,29.7949,29.7048,29.7884,133200.0
2011-07-21 13:15:00,46.3,46.36,46.25,46.28,140300.0,29.7949,29.8335,29.7627,29.782,140300.0
2011-07-21 13:20:00,46.29,46.36,46.26,46.34,91600.0,29.7884,29.8335,29.7691,29.8206,91600.0
2011-07-21 13:25:00,46.33,46.42,46.32,46.4,83800.0,29.8142,29.8721,29.8077,29.8592,83800.0
2011-07-21 13:30:00,46.4,46.45,46.35,46.41,130500.0,29.8592,29.8914,29.8271,29.8657,130500.0
2011-07-21 13:35:00,46.42,46.44,46.37,46.44,80600.0,29.8721,29.885,29.8399,29.885,80600.0
2011-07-21 13:40:00,46.43,46.47,46.35,46.45,155400.0,29.8785,29.9043,29.8271,29.8914,155400.0
2011-07-21 13:45:00,46.45,46.5,46.45,46.5,83300.0,29.8914,29.9236,29.8914,29.9236,83300.0
2011-07-21 13:50:00,46.49,46.55,46.48,46.55,202400.0,29.9171,29.9558,29.9107,29.9558,202400.0
2011-07-21 13:55:00,46.54,46.58,46.51,46.58,101800.0,29.9493,29.9751,29.93,29.9751,101800.0
2011-07-21 14:00:00,46.58,46.7,46.57,46.7,263800.0,29.9751,30.0523,29.9686,30.0523,263800.0
2011-07-21 14:05:00,46.69,46.71,46.57,46.57,175800.0,30.0458,30.0587,29.9686,29.9686,175800.0
2011-07-21 14:10:00,46.57,46.62,46.52,46.56,166200.0,29.9686,30.0008,29.9364,29.9622,166200.0
2011-07-21 14:15:00,46.56,46.59,46.52,46.53,68700.0,29.9622,29.9815,29.9364,29.9429,68700.0
2011-07-21 14:20:00,46.53,46.59,46.51,46.53,130300.0,29.9429,29.9815,29.93,29.9429,130300.0
2011-07-21 14:25:00,46.53,46.55,46.48,46.5,162300.0,29.9429,29.9558,29.9107,29.9236,162300.0
2011-07-21 14:30:00,46.5,46.55,46.49,46.5,231100.0,29.9236,29.9558,29.9171,29.9236,231100.0
2011-07-21 14:35:00,46.5,46.55,46.49,46.53,85500.0,29.9236,29.9558,29.9171,29.9429,85500.0
2011-07-21 14:40:00,46.53,46.56,46.48,46.53,130400.0,29.9429,29.9622,29.9107,29.9429,130400.0
2011-07-21 14:45:00,46.53,46.59,46.49,46.51,143700.0,29.9429,29.9815,29.9171,29.93,143700.0
2011-07-21 14:50:00,46.5,46.51,46.42,46.5,208300.0,29.9236,29.93,29.8721,29.9236,208300.0
2011-07-21 14:55:00,46.5,46.53,46.47,46.47,160900.0,29.9236,29.9429,29.9043,29.9043,160900.0
2011-07-21 15:00:00,46.46,46.5,46.42,46.45,113300.0,29.8978,29.9236,29.8721,29.8914,113300.0
2011-07-21 15:05:00,46.45,46.46,46.36,46.36,128600.0,29.8914,29.8978,29.8335,29.8335,128600.0
2011-07-21 15:10:00,46.36,46.41,46.32,46.33,152000.0,29.8335,29.8657,29.8077,29.8142,152000.0
2011-07-21 15:15:00,46.33,46.37,46.3,46.34,229000.0,29.8142,29.8399,29.7949,29.8206,229000.0
2011-07-21 15:20:00,46.33,46.36,46.27,46.34,176700.0,29.8142,29.8335,29.7756,29.8206,176700.0
2011-07-21 15:25:00,46.34,46.37,46.3,46.37,159600.0,29.8206,29.8399,29.7949,29.8399,159600.0
2011-07-21 15:30:00,46.37,46.38,46.32,46.33,155300.0,29.8399,29.8464,29.8077,29.8142,155300.0
2011-07-21 15:35:00,46.34,46.34,46.19,46.2,377700.0,29.8206,29.8206,29.7241,29.7305,377700.0
2011-07-21 15:40:00,46.2,46.24,46.15,46.23,261400.0,29.7305,29.7563,29.6983,29.7498,261400.0
2011-07-21 15:45:00,46.22,46.26,46.14,46.16,271400.0,29.7434,29.7691,29.6919,29.7048,271400.0
2011-07-21 15:50:00,46.15,46.19,46.12,46.13,510400.0,29.6983,29.7241,29.679,29.6855,510400.0
2011-07-21 15:55:00,46.13,46.2,46.12,46.19,405200.0,29.6855,29.7305,29.679,29.7241,405200.0
2011-07-22 09:30:00,46.06,46.45,46.06,46.4,384400.0,29.6404,29.8914,29.6404,29.8592,384400.0
2011-07-22 09:35:00,46.43,46.55,46.25,46.34,286500.0,29.8785,29.9558,29.7627,29.8206,286500.0
2011-07-22 09:40:00,46.34,46.58,46.17,46.43,427400.0,29.8206,29.9751,29.7112,29.8785,427400.0
2011-07-22 09:45:00,46.41,46.52,46.32,46.41,212700.0,29.8657,29.9364,29.8077,29.8657,212700.0
2011-07-22 09:50:00,46.42,46.45,46.35,46.44,128900.0,29.8721,29.8914,29.8271,29.885,128900.0
2011-07-22 09:55:00,46.44,46.55,46.39,46.51,204000.0,29.885,29.9558,29.8528,29.93,204000.0
2011-07-22 10:00:00,46.52,46.62,46.45,46.62,348300.0,29.9364,30.0008,29.8914,30.0008,348300.0
2011-07-22 10:05:00,46.6,46.7,46.59,46.64,333000.0,29.9879,30.0523,29.9815,30.0137,333000.0
2011-07-22 10:10:00,46.63,46.63,46.51,46.52,178600.0,30.0072,30.0072,29.93,29.9364,178600.0
2011-07-22 10:15:00,46.52,46.53,46.39,46.45,223700.0,29.9364,29.9429,29.8528,29.8914,223700.0
2011-07-22 10:20:00,46.46,46.52,46.34,46.37,147200.0,29.8978,29.9364,29.8206,29.8399,147200.0
2011-07-22 10:25:00,46.36,46.45,46.35,46.41,230100.0,29.8335,29.8914,29.8271,29.8657,230100.0
2011-07-22 10:30:00,46.4,46.42,46.35,46.41,296700.0,29.8592,29.8721,29.8271,29.8657,296700.0
2011-07-22 10:35:00,46.42,46.47,46.37,46.44,162900.0,29.8721,29.9043,29.8399,29.885,162900.0
2011-07-22 10:40:00,46.44,46.49,46.44,46.47,80400.0,29.885,29.9171,29.885,29.9043,80400.0
2011-07-22 10:45:00,46.46,46.5,46.44,46.49,102300.0,29.8978,29.9236,29.885,29.9171,102300.0
2011-07-22 10:50:00,46.48,46.49,46.44,46.49,78800.0,29.9107,29.9171,29.885,29.9171,78800.0
2011-07-22 10:55:00,46.49,46.6,46.48,46.6,115900.0,29.9171,29.9879,29.9107,29.9879,115900.0
2011-07-22 11:00:00,46.59,46.65,46.58,46.6,133300.0,29.9815,30.0201,29.9751,29.9879,133300.0
2011-07-22 11:05:00,46.6,46.61,46.52,46.58,89900.0,29.9879,29.9944,29.9364,29.9751,89900.0
2011-07-22 11:10:00,46.58,46.65,46.58,46.62,101700.0,29.9751,30.0201,29.9751,30.0008,101700.0
2011-07-22 11:15:00,46.62,46.68,46.6,46.63,128100.0,30.0008,30.0394,29.9879,30.0072,128100.0
2011-07-22 11:20:00,46.62,46.64,46.52,46.61,128200.0,30.0008,30.0137,29.9364,29.9944,128200.0
2011-07-22 11:25:00,46.6,46.61,46.56,46.61,131400.0,29.9879,29.9944,29.9622,29.9944,131400.0
2011-07-22 11:30:00,46.6,46.66,46.58,46.61,76000.0,29.9879,30.0265,29.9751,29.9944,76000.0
2011-07-22 11:35:00,46.62,46.64,46.53,46.64,124800.0,30.0008,30.0137,29.9429,30.0137,124800.0
2011-07-22 11:40:00,46.64,46.65,46.54,46.62,84300.0,30.0137,30.0201,29.9493,30.0008,84300.0
2011-07-22 11:45:00,46.62,46.64,46.58,46.64,79800.0,30.0008,30.0137,29.9751,30.0137,79800.0
2011-07-22 11:50:00,46.63,46.65,46.63,46.64,67700.0,30.0072,30.0201,30.0072,30.0137,67700.0
2011-07-22 11:55:00,46.64,46.75,46.64,46.73,266900.0,30.0137,30.0845,30.0137,30.0716,266900.0
2011-07-22 12:00:00,46.73,46.81,46.72,46.79,239000.0,30.0716,30.1231,30.0652,30.1102,239000.0
2011-07-22 12:05:00,46.79,46.94,46.78,46.92,396900.0,30.1102,30.2067,30.1038,30.1939,396900.0
2011-07-22 12:10:00,46.92,46.96,46.92,46.94,188900.0,30.1939,30.2196,30.1939,30.2067,188900.0
2011-07-22 12:15:00,46.95,46.95,46.79,46.8,179600.0,30.2132,30.2132,30.1102,30.1166,179600.0
2011-07-22 12:20:00,46.79,46.85,46.79,46.81,242300.0,30.1102,30.1488,30.1102,30.1231,242300.0
2011-07-22 12:25:00,46.82,46.82,46.74,46.78,138200.0,30.1295,30.1295,30.078,30.1038,138200.0
2011-07-22 12:30:00,46.78,46.83,46.77,46.82,57700.0,30.1038,30.1359,30.0973,30.1295,57700.0
2011-07-22 12:35:00,46.82,46.88,46.82,46.85,114400.0,30.1295,30.1681,30.1295,30.1488,114400.0
2011-07-22 12:40:00,46.84,46.9,46.8,46.88,151000.0,30.1424,30.181,30.1166,30.1681,151000.0
2011-07-22 12:45:00,46.88,46.92,46.86,46.9,104400.0,30.1681,30.1939,30.1552,30.181,104400.0
2011-07-22 12:50:00,46.9,46.95,46.9,46.93,91000.0,30.181,30.2132,30.181,30.2003,91000.0
2011-07-22 12:55:00,46.94,46.96,46.91,46.94,135200.0,30.2067,30.2196,30.1874,30.2067,135200.0
2011-07-22 13:00:00,46.94,46.96,46.86,46.88,155600.0,30.2067,30.2196,30.1552,30.1681,155600.0
2011-07-22 13:05:00,46.88,46.89,46.84,46.87,81900.0,30.1681,30.1746,30.1424,30.1617,81900.0
2011-07-22 13:10:00,46.87,46.88,46.8,46.85,98500.0,30.1617,30.1681,30.1166,30.1488,98500.0
2011-07-22 13:15:00,46.85,46.88,46.83,46.88,49300.0,30.1488,30.1681,30.1359,30.1681,49300.0
2011-07-22 13:20:00,46.88,46.9,46.79,46.79,111900.0,30.1681,30.181,30.1102,30.1102,111900.0
2011-07-22 13:25:00,46.8,46.8,46.73,46.77,164800.0,30.1166,30.1166,30.0716,30.0973,164800.0
2011-07-22 13:30:00,46.78,46.82,46.76,46.8,89100.0,30.1038,30.1295,30.0909,30.1166,89100.0
2011-07-22 13:35:00,46.8,46.8,46.75,46.76,63200.0,30.1166,30.1166,30.0845,30.0909,63200.0
2011-07-22 13:40:00,46.77,46.81,46.76,46.8,61200.0,30.0973,30.1231,30.0909,30.1166,61200.0
2011-07-22 13:45:00,46.8,46.83,46.76,46.83,97700.0,30.1166,30.1359,30.0909,30.1359,97700.0
2011-07-22 13:50:00,46.83,46.84,46.8,46.81,131900.0,30.1359,30.1424,30.1166,30.1231,131900.0
2011-07-22 13:55:00,46.81,46.85,46.8,46.85,57100.0,30.1231,30.1488,30.1166,30.1488,57100.0
2011-07-22 14:00:00,46.84,46.85,46.83,46.84,46500.0,30.1424,30.1488,30.1359,30.1424,46500.0
2011-07-22 14:05:00,46.84,46.84,46.78,46.84,95200.0,30.1424,30.1424,30.1038,30.1424,95200.0
2011-07-22 14:10:00,46.83,46.84,46.79,46.81,50200.0,30.1359,30.1424,30.1102,30.1231,50200.0
2011-07-22 14:15:00,46.81,46.87,46.8,46.87,95100.0,30.1231,30.1617,30.1166,30.1617,95100.0
2011-07-22 14:20:00,46.87,46.87,46.82,46.84,78700.0,30.1617,30.1617,30.1295,30.1424,78700.0
2011-07-22 14:25:00,46.85,46.85,46.8,46.82,98400.0,30.1488,30.1488,30.1166,30.1295,98400.0
2011-07-22 14:30:00,46.82,46.85,46.81,46.83,77000.0,30.1295,30.1488,30.1231,30.1359,77000.0
2011-07-22 14:35:00,46.83,46.87,46.82,46.87,73500.0,30.1359,30.1617,30.1295,30.1617,73500.0
2011-07-22 14:40:00,46.87,46.9,46.86,46.89,110000.0,30.1617,30.181,30.1552,30.1746,110000.0
2011-07-22 14:45:00,46.89,46.96,46.89,46.94,148500.0,30.1746,30.2196,30.1746,30.2067,148500.0
2011-07-22 14:50:00,46.94,46.96,46.93,46.93,80500.0,30.2067,30.2196,30.2003,30.2003,80500.0
2011-07-22 14:55:00,46.93,47.0,46.93,46.98,424900.0,30.2003,30.2453,30.2003,30.2325,424900.0
2011-07-22 15:00:00,46.98,47.02,46.95,46.95,392800.0,30.2325,30.2582,30.2132,30.2132,392800.0
2011-07-22 15:05:00,46.95,46.95,46.88,46.93,177000.0,30.2132,30.2132,30.1681,30.2003,177000.0
2011-07-22 15:10:00,46.94,46.94,46.86,46.89,103500.0,30.2067,30.2067,30.1552,30.1746,103500.0
2011-07-22 15:15:00,46.89,46.96,46.87,46.94,114200.0,30.1746,30.2196,30.1617,30.2067,114200.0
2011-07-22 15:20:00,46.94,46.97,46.9,46.91,94300.0,30.2067,30.226,30.181,30.1874,94300.0
2011-07-22 15:25:00,46.9,46.94,46.85,46.88,102900.0,30.181,30.2067,30.1488,30.1681,102900.0
2011-07-22 15:30:00,46.88,46.9,46.75,46.77,364500.0,30.1681,30.181,30.0845,30.0973,364500.0
2011-07-22 15:35:00,46.77,46.81,46.76,46.76,175900.0,30.0973,30.1231,30.0909,30.0909,175900.0
2011-07-22 15:40:00,46.76,46.76,46.62,46.73,378700.0,30.0909,30.0909,30.0008,30.0716,378700.0
2011-07-22 15:45:00,46.73,46.75,46.65,46.66,336300.0,30.0716,30.0845,30.0201,30.0265,336300.0
2011-07-22 15:50:00,46.66,46.67,46.58,46.59,394600.0,30.0265,30.033,29.9751,29.9815,394600.0
2011-07-22 15:55:00,46.6,46.63,46.57,46.62,581700.0,29.9879,30.0072,29.9686,30.0008,581700.0
2011-07-25 09:30:00,46.15,46.25,46.0,46.18,444100.0,29.6983,29.7627,29.6018,29.7177,444100.0
2011-07-25 09:35:00,46.19,46.4,46.19,46.27,270200.0,29.7241,29.8592,29.7241,29.7756,270200.0
2011-07-25 09:40:00,46.28,46.48,46.27,46.41,294100.0,29.782,29.9107,29.7756,29.8657,294100.0
2011-07-25 09:45:00,46.42,46.6,46.32,46.53,234400.0,29.8721,29.9879,29.8077,29.9429,234400.0
2011-07-25 09:50:00,46.54,46.6,46.35,46.38,316900.0,29.9493,29.9879,29.8271,29.8464,316900.0
2011-07-25 09:55:00,46.37,46.43,46.3,46.39,352200.0,29.8399,29.8785,29.7949,29.8528,352200.0
2011-07-25 10:00:00,46.39,46.54,46.39,46.42,278200.0,29.8528,29.9493,29.8528,29.8721,278200.0
2011-07-25 10:05:00,46.43,46.47,46.37,46.42,145100.0,29.8785,29.9043,29.8399,29.8721,145100.0
2011-07-25 10:10:00,46.43,46.45,46.33,46.37,214200.0,29.8785,29.8914,29.8142,29.8399,214200.0
2011-07-25 10:15:00,46.37,46.48,46.33,46.36,189000.0,29.8399,29.9107,29.8142,29.8335,189000.0
2011-07-25 10:20:00,46.35,46.39,46.33,46.37,133800.0,29.8271,29.8528,29.8142,29.8399,133800.0
2011-07-25 10:25:00,46.37,46.39,46.25,46.27,183700.0,29.8399,29.8528,29.7627,29.7756,183700.0
2011-07-25 10:30:00,46.26,46.36,46.21,46.29,216900.0,29.7691,29.8335,29.737,29.7884,216900.0
2011-07-25 10:35:00,46.28,46.35,46.23,46.29,145300.0,29.782,29.8271,29.7498,29.7884,145300.0
2011-07-25 10:40:00,46.29,46.39,46.27,46.35,154000.0,29.7884,29.8528,29.7756,29.8271,154000.0
2011-07-25 10:45:00,46.34,46.34,46.21,46.22,148600.0,29.8206,29.8206,29.737,29.7434,148600.0
2011-07-25 10:50:00,46.22,46.26,46.2,46.21,134000.0,29.7434,29.7691,29.7305,29.737,134000.0
2011-07-25 10:55:00,46.22,46.25,46.13,46.24,220400.0,29.7434,29.7627,29.6855,29.7563,220400.0
2011-07-25 11:00:00,46.24,46.31,46.2,46.3,139600.0,29.7563,29.8013,29.7305,29.7949,139600.0
2011-07-25 11:05:00,46.3,46.37,46.28,46.35,135900.0,29.7949,29.8399,29.782,29.8271,135900.0
2011-07-25 11:10:00,46.35,46.37,46.32,46.34,159500.0,29.8271,29.8399,29.8077,29.8206,159500.0
2011-07-25 11:15:00,46.34,46.35,46.28,46.31,91200.0,29.8206,29.8271,29.782,29.8013,91200.0
2011-07-25 11:20:00,46.31,46.42,46.3,46.42,89600.0,29.8013,29.8721,29.7949,29.8721,89600.0
2011-07-25 11:25:00,46.42,46.44,46.36,46.38,164900.0,29.8721,29.885,29.8335,29.8464,164900.0
2011-07-25 11:30:00,46.38,46.39,46.31,46.35,45900.0,29.8464,29.8528,29.8013,29.8271,45900.0
2011-07-25 11:35:00,46.35,46.39,46.3,46.34,59100.0,29.8271,29.8528,29.7949,29.8206,59100.0
2011-07-25 11:40:00,46.33,46.4,46.31,46.38,55300.0,29.8142,29.8592,29.8013,29.8464,55300.0
2011-07-25 11:45:00,46.38,46.39,46.32,46.33,47700.0,29.8464,29.8528,29.8077,29.8142,47700.0
2011-07-25 11:50:00,46.32,46.33,46.26,46.26,79300.0,29.8077,29.8142,29.7691,29.7691,79300.0
2011-07-25 11:55:00,46.26,46.33,46.26,46.3,95700.0,29.7691,29.8142,29.7691,29.7949,95700.0
2011-07-25 12:00:00,46.29,46.3,46.2,46.21,94300.0,29.7884,29.7949,29.7305,29.737,94300.0
2011-07-25 12:05:00,46.22,46.3,46.21,46.3,40800.0,29.7434,29.7949,29.737,29.7949,40800.0
2011-07-25 12:10:00,46.3,46.32,46.27,46.3,42300.0,29.7949,29.8077,29.7756,29.7949,42300.0
2011-07-25 12:15:00,46.3,46.33,46.29,46.3,48900.0,29.7949,29.8142,29.7884,29.7949,48900.0
2011-07-25 12:20:00,46.31,46.36,46.3,46.34,45900.0,29.8013,29.8335,29.7949,29.8206,45900.0
2011-07-25 12:25:00,46.34,46.45,46.33,46.41,90400.0,29.8206,29.8914,29.8142,29.8657,90400.0
2011-07-25 12:30:00,46.41,46.45,46.39,46.43,148400.0,29.8657,29.8914,29.8528,29.8785,148400.0
2011-07-25 12:35:00,46.44,46.44,46.36,46.38,81300.0,29.885,29.885,29.8335,29.8464,81300.0
2011-07-25 12:40:00,46.39,46.4,46.35,46.4,86600.0,29.8528,29.8592,29.8271,29.8592,86600.0
2011-07-25 12:45:00,46.4,46.47,46.4,46.46,129100.0,29.8592,29.9043,29.8592,29.8978,129100.0
2011-07-25 12:50:00,46.46,46.46,46.4,46.4,65500.0,29.8978,29.8978,29.8592,29.8592,65500.0
2011-07-25 12:55:00,46.41,46.42,46.36,46.37,37600.0,29.8657,29.8721,29.8335,29.8399,37600.0
2011-07-25 13:00:00,46.37,46.39,46.32,46.38,65600.0,29.8399,29.8528,29.8077,29.8464,65600.0
2011-07-25 13:05:00,46.37,46.44,46.37,46.41,109500.0,29.8399,29.885,29.8399,29.8657,109500.0
2011-07-25 13:10:00,46.41,46.41,46.36,46.38,78100.0,29.8657,29.8657,29.8335,29.8464,78100.0
2011-07-25 13:15:00,46.38,46.4,46.33,46.34,91500.0,29.8464,29.8592,29.8142,29.8206,91500.0
2011-07-25 13:20:00,46.34,46.36,46.33,46.33,32400.0,29.8206,29.8335,29.8142,29.8142,32400.0
2011-07-25 13:25:00,46.33,46.35,46.32,46.33,35800.0,29.8142,29.8271,29.8077,29.8142,35800.0
2011-07-25 13:30:00,46.33,46.44,46.33,46.4,56500.0,29.8142,29.885,29.8142,29.8592,56500.0
2011-07-25 13:35:00,46.4,46.4,46.32,46.33,69100.0,29.8592,29.8592,29.8077,29.8142,69100.0
2011-07-25 13:40:00,46.33,46.36,46.31,46.36,45900.0,29.8142,29.8335,29.8013,29.8335,45900.0
2011-07-25 13:45:00,46.37,46.43,46.34,46.39,65600.0,29.8399,29.8785,29.8206,29.8528,65600.0
2011-07-25 13:50:00,46.38,46.47,46.37,46.45,127500.0,29.8464,29.9043,29.8399,29.8914,127500.0
2011-07-25 13:55:00,46.45,46.5,46.44,46.45,84300.0,29.8914,29.9236,29.885,29.8914,84300.0
2011-07-25 14:00:00,46.45,46.5,46.44,46.48,138200.0,29.8914,29.9236,29.885,29.9107,138200.0
2011-07-25 14:05:00,46.48,46.49,46.45,46.48,52200.0,29.9107,29.9171,29.8914,29.9107,52200.0
2011-07-25 14:10:00,46.47,46.49,46.45,46.46,43300.0,29.9043,29.9171,29.8914,29.8978,43300.0
2011-07-25 14:15:00,46.45,46.47,46.43,46.45,42600.0,29.8914,29.9043,29.8785,29.8914,42600.0
2011-07-25 14:20:00,46.45,46.5,46.45,46.49,144800.0,29.8914,29.9236,29.8914,29.9171,144800.0
2011-07-25 14:25:00,46.5,46.5,46.44,46.45,68600.0,29.9236,29.9236,29.885,29.8914,68600.0
2011-07-25 14:30:00,46.45,46.46,46.39,46.41,85900.0,29.8914,29.8978,29.8528,29.8657,85900.0
2011-07-25 14:35:00,46.41,46.47,46.39,46.4,75500.0,29.8657,29.9043,29.8528,29.8592,75500.0
2011-07-25 14:40:00,46.4,46.45,46.39,46.42,87700.0,29.8592,29.8914,29.8528,29.8721,87700.0
2011-07-25 14:45:00,46.41,46.41,46.32,46.32,217700.0,29.8657,29.8657,29.8077,29.8077,217700.0
2011-07-25 14:50:00,46.32,46.34,46.28,46.29,191000.0,29.8077,29.8206,29.782,29.7884,191000.0
2011-07-25 14:55:00,46.29,46.35,46.27,46.28,190500.0,29.7884,29.8271,29.7756,29.782,190500.0
2011-07-25 15:00:00,46.29,46.3,46.15,46.16,203700.0,29.7884,29.7949,29.6983,29.7048,203700.0
2011-07-25 15:05:00,46.15,46.22,46.06,46.09,262200.0,29.6983,29.7434,29.6404,29.6597,262200.0
2011-07-25 15:10:00,46.09,46.19,46.05,46.16,207700.0,29.6597,29.7241,29.634,29.7048,207700.0
2011-07-25 15:15:00,46.16,46.23,46.15,46.2,147500.0,29.7048,29.7498,29.6983,29.7305,147500.0
2011-07-25 15:20:00,46.19,46.2,46.11,46.12,117100.0,29.7241,29.7305,29.6726,29.679,117100.0
2011-07-25 15:25:00,46.12,46.17,46.05,46.16,123000.0,29.679,29.7112,29.634,29.7048,123000.0
2011-07-25 15:30:00,46.17,46.2,46.1,46.2,225800.0,29.7112,29.7305,29.6662,29.7305,225800.0
2011-07-25 15:35:00,46.2,46.2,46.18,46.19,152200.0,29.7305,29.7305,29.7177,29.7241,152200.0
2011-07-25 15:40:00,46.2,46.2,46.1,46.16,137900.0,29.7305,29.7305,29.6662,29.7048,137900.0
2011-07-25 15:45:00,46.16,46.18,46.1,46.18,192400.0,29.7048,29.7177,29.6662,29.7177,192400.0
2011-07-25 15:50:00,46.17,46.2,46.14,46.18,203300.0,29.7112,29.7305,29.6919,29.7177,203300.0
2011-07-25 15:55:00,46.18,46.22,46.13,46.18,526100.0,29.7177,29.7434,29.6855,29.7177,526100.0
2011-07-26 09:30:00,46.15,46.44,46.13,46.44,284600.0,29.6983,29.885,29.6855,29.885,284600.0
2011-07-26 09:35:00,46.39,46.44,46.28,46.33,212400.0,29.8528,29.885,29.782,29.8142,212400.0
2011-07-26 09:40:00,46.33,46.55,46.32,46.5,327800.0,29.8142,29.9558,29.8077,29.9236,327800.0
2011-07-26 09:45:00,46.51,46.53,46.39,46.52,268100.0,29.93,29.9429,29.8528,29.9364,268100.0
2011-07-26 09:50:00,46.52,46.55,46.35,46.43,261900.0,29.9364,29.9558,29.8271,29.8785,261900.0
2011-07-26 09:55:00,46.43,46.48,46.35,46.38,190800.0,29.8785,29.9107,29.8271,29.8464,190800.0
2011-07-26 10:00:00,46.37,46.46,46.3,46.34,234900.0,29.8399,29.8978,29.7949,29.8206,234900.0
2011-07-26 10:05:00,46.32,46.37,46.22,46.24,244900.0,29.8077,29.8399,29.7434,29.7563,244900.0
2011-07-26 10:10:00,46.24,46.43,46.23,46.41,182500.0,29.7563,29.8785,29.7498,29.8657,182500.0
2011-07-26 10:15:00,46.41,46.52,46.39,46.44,263200.0,29.8657,29.9364,29.8528,29.885,263200.0
2011-07-26 10:20:00,46.42,46.48,46.37,46.44,149900.0,29.8721,29.9107,29.8399,29.885,149900.0
2011-07-26 10:25:00,46.44,46.5,46.36,46.36,183900.0,29.885,29.9236,29.8335,29.8335,183900.0
2011-07-26 10:30:00,46.35,46.37,46.25,46.32,187300.0,29.8271,29.8399,29.7627,29.8077,187300.0
2011-07-26 10:35:00,46.32,46.33,46.15,46.16,189500.0,29.8077,29.8142,29.6983,29.7048,189500.0
2011-07-26 10:40:00,46.16,46.23,46.14,46.17,263000.0,29.7048,29.7498,29.6919,29.7112,263000.0
2011-07-26 10:45:00,46.17,46.21,45.88,45.92,579100.0,29.7112,29.737,29.5246,29.5503,579100.0
2011-07-26 10:50:00,45.92,45.95,45.75,45.88,372000.0,29.5503,29.5696,29.4409,29.5246,372000.0
2011-07-26 10:55:00,45.88,46.11,45.87,46.06,212400.0,29.5246,29.6726,29.5182,29.6404,212400.0
2011-07-26 11:00:00,46.05,46.08,45.99,46.0,215000.0,29.634,29.6533,29.5954,29.6018,215000.0
2011-07-26 11:05:00,46.0,46.13,45.97,46.12,158900.0,29.6018,29.6855,29.5825,29.679,158900.0
2011-07-26 11:10:00,46.12,46.14,46.01,46.03,143900.0,29.679,29.6919,29.6083,29.6211,143900.0
2011-07-26 11:15:00,46.01,46.14,46.0,46.13,98600.0,29.6083,29.6919,29.6018,29.6855,98600.0
2011-07-26 11:20:00,46.13,46.19,46.13,46.14,116400.0,29.6855,29.7241,29.6855,29.6919,116400.0
2011-07-26 11:25:00,46.15,46.16,46.13,46.14,43900.0,29.6983,29.7048,29.6855,29.6919,43900.0
2011-07-26 11:30:00,46.13,46.2,46.13,46.18,61800.0,29.6855,29.7305,29.6855,29.7177,61800.0
2011-07-26 11:35:00,46.18,46.19,46.07,46.11,49800.0,29.7177,29.7241,29.6469,29.6726,49800.0
2011-07-26 11:40:00,46.11,46.11,46.05,46.06,81600.0,29.6726,29.6726,29.634,29.6404,81600.0
2011-07-26 11:45:00,46.07,46.19,46.07,46.16,106300.0,29.6469,29.7241,29.6469,29.7048,106300.0
2011-07-26 11:50:00,46.16,46.22,46.12,46.22,121800.0,29.7048,29.7434,29.679,29.7434,121800.0
2011-07-26 11:55:00,46.22,46.25,46.18,46.18,92600.0,29.7434,29.7627,29.7177,29.7177,92600.0
2011-07-26 12:00:00,46.18,46.22,46.16,46.22,81800.0,29.7177,29.7434,29.7048,29.7434,81800.0
2011-07-26 12:05:00,46.22,46.26,46.17,46.24,140600.0,29.7434,29.7691,29.7112,29.7563,140600.0
2011-07-26 12:10:00,46.24,46.35,46.24,46.33,86800.0,29.7563,29.8271,29.7563,29.8142,86800.0
2011-07-26 12:15:00,46.32,46.33,46.26,46.3,173500.0,29.8077,29.8142,29.7691,29.7949,173500.0
2011-07-26 12:20:00,46.3,46.33,46.29,46.32,71700.0,29.7949,29.8142,29.7884,29.8077,71700.0
2011-07-26 12:25:00,46.32,46.34,46.26,46.27,56000.0,29.8077,29.8206,29.7691,29.7756,56000.0
2011-07-26 12:30:00,46.27,46.28,46.2,46.2,55500.0,29.7756,29.782,29.7305,29.7305,55500.0
2011-07-26 12:35:00,46.2,46.23,46.18,46.21,107000.0,29.7305,29.7498,29.7177,29.737,107000.0
2011-07-26 12:40:00,46.21,46.22,46.18,46.18,58900.0,29.737,29.7434,29.7177,29.7177,58900.0
2011-07-26 12:45:00,46.18,46.2,46.09,46.1,104900.0,29.7177,29.7305,29.6597,29.6662,104900.0
2011-07-26 12:50:00,46.11,46.13,46.09,46.09,31000.0,29.6726,29.6855,29.6597,29.6597,31000.0
2011-07-26 12:55:00,46.1,46.18,46.08,46.16,82000.0,29.6662,29.7177,29.6533,29.7048,82000.0
2011-07-26 13:00:00,46.18,46.2,46.15,46.16,60300.0,29.7177,29.7305,29.6983,29.7048,60300.0
2011-07-26 13:05:00,46.16,46.16,46.09,46.12,47700.0,29.7048,29.7048,29.6597,29.679,47700.0
2011-07-26 13:10:00,46.12,46.16,46.12,46.16,94600.0,29.679,29.7048,29.679,29.7048,94600.0
2011-07-26 13:15:00,46.15,46.19,46.13,46.19,70700.0,29.6983,29.7241,29.6855,29.7241,70700.0
2011-07-26 13:20:00,46.18,46.18,46.13,46.13,75300.0,29.7177,29.7177,29.6855,29.6855,75300.0
2011-07-26 13:25:00,46.13,46.19,46.13,46.18,54400.0,29.6855,29.7241,29.6855,29.7177,54400.0
2011-07-26 13:30:00,46.18,46.22,46.17,46.19,105700.0,29.7177,29.7434,29.7112,29.7241,105700.0
2011-07-26 13:35:00,46.19,46.2,46.16,46.16,61600.0,29.7241,29.7305,29.7048,29.7048,61600.0
2011-07-26 13:40:00,46.15,46.2,46.15,46.19,40400.0,29.6983,29.7305,29.6983,29.7241,40400.0
2011-07-26 13:45:00,46.19,46.24,46.16,46.23,109100.0,29.7241,29.7563,29.7048,29.7498,109100.0
2011-07-26 13:50:00,46.23,46.27,46.22,46.26,74600.0,29.7498,29.7756,29.7434,29.7691,74600.0
2011-07-26 13:55:00,46.27,46.27,46.22,46.24,96300.0,29.7756,29.7756,29.7434,29.7563,96300.0
2011-07-26 14:00:00,46.24,46.26,46.22,46.26,67600.0,29.7563,29.7691,29.7434,29.7691,67600.0
2011-07-26 14:05:00,46.25,46.27,46.23,46.25,64100.0,29.7627,29.7756,29.7498,29.7627,64100.0
2011-07-26 14:10:00,46.25,46.33,46.24,46.32,179500.0,29.7627,29.8142,29.7563,29.8077,179500.0
2011-07-26 14:15:00,46.32,46.41,46.31,46.38,276000.0,29.8077,29.8657,29.8013,29.8464,276000.0
2011-07-26 14:20:00,46.37,46.4,46.35,46.39,145900.0,29.8399,29.8592,29.8271,29.8528,145900.0
2011-07-26 14:25:00,46.4,46.42,46.36,46.41,195300.0,29.8592,29.8721,29.8335,29.8657,195300.0
2011-07-26 14:30:00,46.41,46.42,46.36,46.39,169200.0,29.8657,29.8721,29.8335,29.8528,169200.0
2011-07-26 14:35:00,46.39,46.43,46.36,46.37,138600.0,29.8528,29.8785,29.8335,29.8399,138600.0
2011-07-26 14:40:00,46.36,46.37,46.3,46.33,150500.0,29.8335,29.8399,29.7949,29.8142,150500.0
2011-07-26 14:45:00,46.34,46.34,46.3,46.3,115200.0,29.8206,29.8206,29.7949,29.7949,115200.0
2011-07-26 14:50:00,46.3,46.32,46.25,46.25,154300.0,29.7949,29.8077,29.7627,29.7627,154300.0
2011-07-26 14:55:00,46.25,46.32,46.23,46.25,152900.0,29.7627,29.8077,29.7498,29.7627,152900.0
2011-07-26 15:00:00,46.25,46.28,46.15,46.26,182700.0,29.7627,29.782,29.6983,29.7691,182700.0
2011-07-26 15:05:00,46.26,46.26,46.15,46.24,187700.0,29.7691,29.7691,29.6983,29.7563,187700.0
2011-07-26 15:10:00,46.23,46.26,46.21,46.25,192600.0,29.7498,29.7691,29.737,29.7627,192600.0
2011-07-26 15:15:00,46.26,46.27,46.21,46.24,177500.0,29.7691,29.7756,29.737,29.7563,177500.0
2011-07-26 15:20:00,46.25,46.32,46.22,46.28,246100.0,29.7627,29.8077,29.7434,29.782,246100.0
2011-07-26 15:25:00,46.28,46.4,46.27,46.4,261700.0,29.782,29.8592,29.7756,29.8592,261700.0
2011-07-26 15:30:00,46.39,46.46,46.28,46.29,439600.0,29.8528,29.8978,29.782,29.7884,439600.0
2011-07-26 15:35:00,46.29,46.37,46.27,46.3,233000.0,29.7884,29.8399,29.7756,29.7949,233000.0
2011-07-26 15:40:00,46.3,46.33,46.25,46.3,259000.0,29.7949,29.8142,29.7627,29.7949,259000.0
2011-07-26 15:45:00,46.29,46.38,46.27,46.34,442600.0,29.7884,29.8464,29.7756,29.8206,442600.0
2011-07-26 15:50:00,46.34,46.38,46.28,46.35,657400.0,29.8206,29.8464,29.782,29.8271,657400.0
2011-07-26 15:55:00,46.36,46.37,46.3,46.32,591200.0,29.8335,29.8399,29.7949,29.8077,591200.0
2011-07-27 09:30:00,48.31,48.38,47.82,47.9,2148000.0,31.0883,31.1334,30.773,30.8245,2148000.0
2011-07-27 09:35:00,47.9,48.2,47.88,48.07,1095800.0,30.8245,31.0176,30.8116,30.9339,1095800.0
2011-07-27 09:40:00,48.06,48.47,47.97,48.32,1335900.0,30.9275,31.1913,30.8696,31.0948,1335900.0
2011-07-27 09:45:00,48.31,48.31,47.58,47.89,1328800.0,31.0883,31.0883,30.6186,30.8181,1328800.0
2011-07-27 09:50:00,47.89,48.2,47.72,48.01,821400.0,30.8181,31.0176,30.7087,30.8953,821400.0
2011-07-27 09:55:00,48.0,48.02,47.65,47.67,622800.0,30.8889,30.9017,30.6636,30.6765,622800.0
2011-07-27 10:00:00,47.67,47.84,47.61,47.61,598500.0,30.6765,30.7859,30.6379,30.6379,598500.0
2011-07-27 10:05:00,47.61,47.85,47.6,47.61,643100.0,30.6379,30.7923,30.6314,30.6379,643100.0
2011-07-27 10:10:00,47.61,47.78,47.51,47.72,524600.0,30.6379,30.7473,30.5735,30.7087,524600.0
2011-07-27 10:15:00,47.72,47.75,47.61,47.72,445700.0,30.7087,30.728,30.6379,30.7087,445700.0
2011-07-27 10:20:00,47.73,47.76,47.37,47.38,507200.0,30.7151,30.7344,30.4834,30.4899,507200.0
2011-07-27 10:25:00,47.4,47.58,47.36,47.38,691400.0,30.5027,30.6186,30.477,30.4899,691400.0
2011-07-27 10:30:00,47.36,47.44,47.11,47.18,987200.0,30.477,30.5285,30.3161,30.3612,987200.0
2011-07-27 10:35:00,47.18,47.48,47.11,47.42,752400.0,30.3612,30.5542,30.3161,30.5156,752400.0
2011-07-27 10:40:00,47.44,47.5,47.35,47.43,729800.0,30.5285,30.5671,30.4706,30.5221,729800.0
2011-07-27 10:45:00,47.43,47.43,47.27,47.36,356200.0,30.5221,30.5221,30.4191,30.477,356200.0
2011-07-27 10:50:00,47.36,47.72,47.33,47.68,588700.0,30.477,30.7087,30.4577,30.6829,588700.0
2011-07-27 10:55:00,47.68,47.72,47.61,47.61,241200.0,30.6829,30.7087,30.6379,30.6379,241200.0
2011-07-27 11:00:00,47.6,47.62,47.46,47.54,268900.0,30.6314,30.6443,30.5414,30.5928,268900.0
2011-07-27 11:05:00,47.54,47.74,47.54,47.72,269800.0,30.5928,30.7215,30.5928,30.7087,269800.0
2011-07-27 11:10:00,47.71,47.72,47.5,47.62,298500.0,30.7022,30.7087,30.5671,30.6443,298500.0
2011-07-27 11:15:00,47.63,47.75,47.63,47.74,277600.0,30.6508,30.728,30.6508,30.7215,277600.0
2011-07-27 11:20:00,47.74,47.99,47.67,47.95,554800.0,30.7215,30.8824,30.6765,30.8567,554800.0
2011-07-27 11:25:00,47.95,48.08,47.89,48.07,594900.0,30.8567,30.9403,30.8181,30.9339,594900.0
2011-07-27 11:30:00,48.07,48.1,47.93,47.94,345100.0,30.9339,30.9532,30.8438,30.8502,345100.0
2011-07-27 11:35:00,47.94,47.97,47.83,47.9,210600.0,30.8502,30.8696,30.7795,30.8245,210600.0
2011-07-27 11:40:00,47.89,47.95,47.83,47.83,130200.0,30.8181,30.8567,30.7795,30.7795,130200.0
2011-07-27 11:45:00,47.85,47.88,47.79,47.81,114400.0,30.7923,30.8116,30.7537,30.7666,114400.0
2011-07-27 11:50:00,47.81,47.88,47.75,47.87,189900.0,30.7666,30.8116,30.728,30.8052,189900.0
2011-07-27 11:55:00,47.87,47.9,47.8,47.89,101500.0,30.8052,30.8245,30.7602,30.8181,101500.0
2011-07-27 12:00:00,47.89,47.97,47.89,47.94,136200.0,30.8181,30.8696,30.8181,30.8502,136200.0
2011-07-27 12:05:00,47.94,47.96,47.86,47.88,134200.0,30.8502,30.8631,30.7988,30.8116,134200.0
2011-07-27 12:10:00,47.88,48.1,47.88,48.09,270600.0,30.8116,30.9532,30.8116,30.9468,270600.0
2011-07-27 12:15:00,48.09,48.2,48.09,48.15,299400.0,30.9468,31.0176,30.9468,30.9854,299400.0
2011-07-27 12:20:00,48.16,48.19,48.14,48.15,199800.0,30.9918,31.0111,30.9789,30.9854,199800.0
2011-07-27 12:25:00,48.16,48.19,48.08,48.18,192200.0,30.9918,31.0111,30.9403,31.0047,192200.0
2011-07-27 12:30:00,48.17,48.19,48.11,48.13,184100.0,30.9983,31.0111,30.9596,30.9725,184100.0
2011-07-27 12:35:00,48.13,48.17,48.05,48.05,182000.0,30.9725,30.9983,30.921,30.921,182000.0
2011-07-27 12:40:00,48.06,48.18,48.06,48.15,181100.0,30.9275,31.0047,30.9275,30.9854,181100.0
2011-07-27 12:45:00,48.16,48.23,48.15,48.16,236800.0,30.9918,31.0369,30.9854,30.9918,236800.0
2011-07-27 12:50:00,48.15,48.17,48.12,48.16,155100.0,30.9854,30.9983,30.9661,30.9918,155100.0
2011-07-27 12:55:00,48.15,48.15,48.08,48.11,75400.0,30.9854,30.9854,30.9403,30.9596,75400.0
2011-07-27 13:00:00,48.11,48.14,47.97,48.08,202500.0,30.9596,30.9789,30.8696,30.9403,202500.0
2011-07-27 13:05:00,48.07,48.08,48.02,48.08,137800.0,30.9339,30.9403,30.9017,30.9403,137800.0
2011-07-27 13:10:00,48.07,48.1,47.86,47.89,279600.0,30.9339,30.9532,30.7988,30.8181,279600.0
2011-07-27 13:15:00,47.87,47.93,47.82,47.83,167900.0,30.8052,30.8438,30.773,30.7795,167900.0
2011-07-27 13:20:00,47.83,47.9,47.7,47.77,181700.0,30.7795,30.8245,30.6958,30.7408,181700.0
2011-07-27 13:25:00,47.77,47.85,47.72,47.76,88700.0,30.7408,30.7923,30.7087,30.7344,88700.0
2011-07-27 13:30:00,47.77,47.84,47.75,47.81,84600.0,30.7408,30.7859,30.728,30.7666,84600.0
2011-07-27 13:35:00,47.81,47.83,47.77,47.83,110600.0,30.7666,30.7795,30.7408,30.7795,110600.0
2011-07-27 13:40:00,47.82,47.96,47.79,47.91,120400.0,30.773,30.8631,30.7537,30.8309,120400.0
2011-07-27 13:45:00,47.92,47.96,47.92,47.94,109400.0,30.8374,30.8631,30.8374,30.8502,109400.0
2011-07-27 13:50:00,47.94,48.0,47.94,48.0,101100.0,30.8502,30.8889,30.8502,30.8889,101100.0
2011-07-27 13:55:00,48.0,48.07,47.97,48.06,281100.0,30.8889,30.9339,30.8696,30.9275,281100.0
2011-07-27 14:00:00,48.06,48.06,47.92,48.04,152700.0,30.9275,30.9275,30.8374,30.9146,152700.0
2011-07-27 14:05:00,48.03,48.03,47.95,48.0,159100.0,30.9082,30.9082,30.8567,30.8889,159100.0
2011-07-27 14:10:00,47.99,48.0,47.93,47.95,155000.0,30.8824,30.8889,30.8438,30.8567,155000.0
2011-07-27 14:15:00,47.94,47.96,47.91,47.91,100800.0,30.8502,30.8631,30.8309,30.8309,100800.0
2011-07-27 14:20:00,47.91,47.92,47.87,47.89,91000.0,30.8309,30.8374,30.8052,30.8181,91000.0
2011-07-27 14:25:00,47.89,47.89,47.73,47.73,211300.0,30.8181,30.8181,30.7151,30.7151,211300.0
2011-07-27 14:30:00,47.73,47.75,47.56,47.61,389300.0,30.7151,30.728,30.6057,30.6379,389300.0
2011-07-27 14:35:00,47.62,47.62,47.51,47.62,207500.0,30.6443,30.6443,30.5735,30.6443,207500.0
2011-07-27 14:40:00,47.61,47.61,47.37,47.44,238600.0,30.6379,30.6379,30.4834,30.5285,238600.0
2011-07-27 14:45:00,47.43,47.56,47.41,47.53,238000.0,30.5221,30.6057,30.5092,30.5864,238000.0
2011-07-27 14:50:00,47.54,47.55,47.45,47.48,111800.0,30.5928,30.5993,30.5349,30.5542,111800.0
2011-07-27 14:55:00,47.47,47.5,47.42,47.47,134200.0,30.5478,30.5671,30.5156,30.5478,134200.0
2011-07-27 15:00:00,47.46,47.64,47.46,47.55,191600.0,30.5414,30.6572,30.5414,30.5993,191600.0
2011-07-27 15:05:00,47.55,47.6,47.53,47.54,114500.0,30.5993,30.6314,30.5864,30.5928,114500.0
2011-07-27 15:10:00,47.55,47.55,47.42,47.45,157300.0,30.5993,30.5993,30.5156,30.5349,157300.0
2011-07-27 15:15:00,47.45,47.51,47.37,47.44,184500.0,30.5349,30.5735,30.4834,30.5285,184500.0
2011-07-27 15:20:00,47.43,47.44,47.3,47.44,245600.0,30.5221,30.5285,30.4384,30.5285,245600.0
2011-07-27 15:25:00,47.44,47.62,47.4,47.6,226400.0,30.5285,30.6443,30.5027,30.6314,226400.0
2011-07-27 15:30:00,47.6,47.6,47.5,47.55,263300.0,30.6314,30.6314,30.5671,30.5993,263300.0
2011-07-27 15:35:00,47.56,47.6,47.5,47.57,211300.0,30.6057,30.6314,30.5671,30.6121,211300.0
2011-07-27 15:40:00,47.57,47.71,47.54,47.6,329100.0,30.6121,30.7022,30.5928,30.6314,329100.0
2011-07-27 15:45:00,47.59,47.61,47.43,47.45,371300.0,30.625,30.6379,30.5221,30.5349,371300.0
2011-07-27 15:50:00,47.44,47.47,47.36,47.45,489800.0,30.5285,30.5478,30.477,30.5349,489800.0
2011-07-27 15:55:00,47.45,47.47,47.39,47.41,666500.0,30.5349,30.5478,30.4963,30.5092,666500.0
2011-07-28 09:30:00,47.33,47.5,47.13,47.24,359300.0,30.4577,30.5671,30.329,30.3998,359300.0
2011-07-28 09:35:00,47.26,47.27,46.83,46.93,467500.0,30.4127,30.4191,30.1359,30.2003,467500.0
2011-07-28 09:40:00,46.93,47.28,46.76,47.13,484400.0,30.2003,30.4255,30.0909,30.329,484400.0
2011-07-28 09:45:00,47.14,47.23,47.0,47.17,226600.0,30.3354,30.3933,30.2453,30.3547,226600.0
2011-07-28 09:50:00,47.17,47.17,47.03,47.05,201500.0,30.3547,30.3547,30.2646,30.2775,201500.0
2011-07-28 09:55:00,47.05,47.1,46.95,47.09,255100.0,30.2775,30.3097,30.2132,30.3033,255100.0
2011-07-28 10:00:00,47.1,47.22,47.08,47.15,322700.0,30.3097,30.3869,30.2968,30.3419,322700.0
2011-07-28 10:05:00,47.15,47.2,47.1,47.16,97300.0,30.3419,30.374,30.3097,30.3483,97300.0
2011-07-28 10:10:00,47.16,47.28,47.15,47.2,180200.0,30.3483,30.4255,30.3419,30.374,180200.0
2011-07-28 10:15:00,47.19,47.47,47.19,47.47,305400.0,30.3676,30.5478,30.3676,30.5478,305400.0
2011-07-28 10:20:00,47.46,47.49,47.4,47.41,195200.0,30.5414,30.5607,30.5027,30.5092,195200.0
2011-07-28 10:25:00,47.41,47.45,47.37,47.37,150000.0,30.5092,30.5349,30.4834,30.4834,150000.0
2011-07-28 10:30:00,47.37,47.49,47.33,47.34,173200.0,30.4834,30.5607,30.4577,30.4641,173200.0
2011-07-28 10:35:00,47.33,47.35,47.12,47.2,197100.0,30.4577,30.4706,30.3226,30.374,197100.0
2011-07-28 10:40:00,47.2,47.31,47.17,47.27,92400.0,30.374,30.4448,30.3547,30.4191,92400.0
2011-07-28 10:45:00,47.27,47.34,47.26,47.32,150800.0,30.4191,30.4641,30.4127,30.4513,150800.0
2011-07-28 10:50:00,47.32,47.38,47.26,47.36,130500.0,30.4513,30.4899,30.4127,30.477,130500.0
2011-07-28 10:55:00,47.36,47.37,47.3,47.34,112800.0,30.477,30.4834,30.4384,30.4641,112800.0
2011-07-28 11:00:00,47.33,47.34,47.22,47.31,167400.0,30.4577,30.4641,30.3869,30.4448,167400.0
2011-07-28 11:05:00,47.31,47.4,47.31,47.37,121400.0,30.4448,30.5027,30.4448,30.4834,121400.0
2011-07-28 11:10:00,47.37,47.5,47.3,47.49,275200.0,30.4834,30.5671,30.4384,30.5607,275200.0
2011-07-28 11:15:00,47.49,47.63,47.46,47.62,279700.0,30.5607,30.6508,30.5414,30.6443,279700.0
2011-07-28 11:20:00,47.62,47.75,47.59,47.72,281800.0,30.6443,30.728,30.625,30.7087,281800.0
2011-07-28 11:25:00,47.7,47.81,47.7,47.73,213400.0,30.6958,30.7666,30.6958,30.7151,213400.0
2011-07-28 11:30:00,47.73,47.73,47.62,47.64,183900.0,30.7151,30.7151,30.6443,30.6572,183900.0
2011-07-28 11:35:00,47.64,47.65,47.45,47.52,200200.0,30.6572,30.6636,30.5349,30.58,200200.0
2011-07-28 11:40:00,47.5,47.65,47.46,47.64,164300.0,30.5671,30.6636,30.5414,30.6572,164300.0
2011-07-28 11:45:00,47.64,47.75,47.6,47.75,182200.0,30.6572,30.728,30.6314,30.728,182200.0
2011-07-28 11:50:00,47.74,47.76,47.7,47.7,192800.0,30.7215,30.7344,30.6958,30.6958,192800.0
2011-07-28 11:55:00,47.71,47.75,47.62,47.74,93700.0,30.7022,30.728,30.6443,30.7215,93700.0
2011-07-28 12:00:00,47.74,47.78,47.69,47.78,160500.0,30.7215,30.7473,30.6894,30.7473,160500.0
2011-07-28 12:05:00,47.78,47.85,47.78,47.83,236300.0,30.7473,30.7923,30.7473,30.7795,236300.0
2011-07-28 12:10:00,47.83,47.84,47.8,47.82,152200.0,30.7795,30.7859,30.7602,30.773,152200.0
2011-07-28 12:15:00,47.82,47.84,47.75,47.77,146900.0,30.773,30.7859,30.728,30.7408,146900.0
2011-07-28 12:20:00,47.75,47.8,47.73,47.78,134500.0,30.728,30.7602,30.7151,30.7473,134500.0
2011-07-28 12:25:00,47.79,47.79,47.75,47.76,75300.0,30.7537,30.7537,30.728,30.7344,75300.0
2011-07-28 12:30:00,47.76,47.8,47.72,47.8,86400.0,30.7344,30.7602,30.7087,30.7602,86400.0
2011-07-28 12:35:00,47.8,47.83,47.75,47.79,205500.0,30.7602,30.7795,30.728,30.7537,205500.0
2011-07-28 12:40:00,47.8,47.83,47.78,47.81,164000.0,30.7602,30.7795,30.7473,30.7666,164000.0
2011-07-28 12:45:00,47.82,47.83,47.79,47.81,119700.0,30.773,30.7795,30.7537,30.7666,119700.0
2011-07-28 12:50:00,47.8,47.87,47.78,47.87,160000.0,30.7602,30.8052,30.7473,30.8052,160000.0
2011-07-28 12:55:00,47.87,47.9,47.82,47.9,167100.0,30.8052,30.8245,30.773,30.8245,167100.0
2011-07-28 13:00:00,47.9,47.92,47.87,47.87,191400.0,30.8245,30.8374,30.8052,30.8052,191400.0
2011-07-28 13:05:00,47.88,47.89,47.85,47.86,94900.0,30.8116,30.8181,30.7923,30.7988,94900.0
2011-07-28 13:10:00,47.85,47.9,47.84,47.84,172500.0,30.7923,30.8245,30.7859,30.7859,172500.0
2011-07-28 13:15:00,47.84,47.87,47.8,47.83,78400.0,30.7859,30.8052,30.7602,30.7795,78400.0
2011-07-28 13:20:00,47.82,47.83,47.72,47.73,113200.0,30.773,30.7795,30.7087,30.7151,113200.0
2011-07-28 13:25:00,47.73,47.76,47.71,47.76,79600.0,30.7151,30.7344,30.7022,30.7344,79600.0
2011-07-28 13:30:00,47.75,47.79,47.69,47.71,117500.0,30.728,30.7537,30.6894,30.7022,117500.0
2011-07-28 13:35:00,47.71,47.75,47.69,47.73,97300.0,30.7022,30.728,30.6894,30.7151,97300.0
2011-07-28 13:40:00,47.72,47.84,47.72,47.76,228100.0,30.7087,30.7859,30.7087,30.7344,228100.0
2011-07-28 13:45:00,47.76,47.79,47.72,47.78,108000.0,30.7344,30.7537,30.7087,30.7473,108000.0
2011-07-28 13:50:00,47.79,47.82,47.76,47.76,69100.0,30.7537,30.773,30.7344,30.7344,69100.0
2011-07-28 13:55:00,47.76,47.79,47.74,47.77,82100.0,30.7344,30.7537,30.7215,30.7408,82100.0
2011-07-28 14:00:00,47.77,47.79,47.72,47.73,74000.0,30.7408,30.7537,30.7087,30.7151,74000.0
2011-07-28 14:05:00,47.73,47.73,47.6,47.62,155400.0,30.7151,30.7151,30.6314,30.6443,155400.0
2011-07-28 14:10:00,47.62,47.62,47.49,47.59,214500.0,30.6443,30.6443,30.5607,30.625,214500.0
2011-07-28 14:15:00,47.59,47.69,47.58,47.6,231000.0,30.625,30.6894,30.6186,30.6314,231000.0
2011-07-28 14:20:00,47.61,47.64,47.56,47.58,88500.0,30.6379,30.6572,30.6057,30.6186,88500.0
2011-07-28 14:25:00,47.58,47.59,47.45,47.47,187800.0,30.6186,30.625,30.5349,30.5478,187800.0
2011-07-28 14:30:00,47.47,47.5,47.43,47.48,138500.0,30.5478,30.5671,30.5221,30.5542,138500.0
2011-07-28 14:35:00,47.47,47.48,47.39,47.41,135900.0,30.5478,30.5542,30.4963,30.5092,135900.0
2011-07-28 14:40:00,47.4,47.58,47.39,47.55,232900.0,30.5027,30.6186,30.4963,30.5993,232900.0
2011-07-28 14:45:00,47.55,47.63,47.52,47.63,121800.0,30.5993,30.6508,30.58,30.6508,121800.0
2011-07-28 14:50:00,47.63,47.72,47.62,47.68,216200.0,30.6508,30.7087,30.6443,30.6829,216200.0
2011-07-28 14:55:00,47.68,47.75,47.64,47.71,184800.0,30.6829,30.728,30.6572,30.7022,184800.0
2011-07-28 15:00:00,47.71,47.71,47.56,47.56,96900.0,30.7022,30.7022,30.6057,30.6057,96900.0
2011-07-28 15:05:00,47.57,47.58,47.5,47.5,123000.0,30.6121,30.6186,30.5671,30.5671,123000.0
2011-07-28 15:10:00,47.49,47.55,47.47,47.48,109400.0,30.5607,30.5993,30.5478,30.5542,109400.0
2011-07-28 15:15:00,47.48,47.5,47.42,47.5,111900.0,30.5542,30.5671,30.5156,30.5671,111900.0
2011-07-28 15:20:00,47.49,47.49,47.4,47.4,147600.0,30.5607,30.5607,30.5027,30.5027,147600.0
2011-07-28 15:25:00,47.4,47.41,47.19,47.27,390100.0,30.5027,30.5092,30.3676,30.4191,390100.0
2011-07-28 15:30:00,47.27,47.33,47.26,47.29,211000.0,30.4191,30.4577,30.4127,30.432,211000.0
2011-07-28 15:35:00,47.29,47.3,47.17,47.22,227700.0,30.432,30.4384,30.3547,30.3869,227700.0
2011-07-28 15:40:00,47.21,47.22,47.13,47.15,175300.0,30.3805,30.3869,30.329,30.3419,175300.0
2011-07-28 15:45:00,47.15,47.2,47.1,47.17,292800.0,30.3419,30.374,30.3097,30.3547,292800.0
2011-07-28 15:50:00,47.17,47.2,47.1,47.16,289200.0,30.3547,30.374,30.3097,30.3483,289200.0
2011-07-28 15:55:00,47.17,47.18,47.12,47.13,400400.0,30.3547,30.3612,30.3226,30.329,400400.0
2011-07-29 09:30:00,46.38,46.49,46.1,46.43,624900.0,29.8464,29.9171,29.6662,29.8785,624900.0
2011-07-29 09:35:00,46.43,46.54,46.15,46.25,448100.0,29.8785,29.9493,29.6983,29.7627,448100.0
2011-07-29 09:40:00,46.24,46.38,46.18,46.31,262800.0,29.7563,29.8464,29.7177,29.8013,262800.0
2011-07-29 09:45:00,46.3,46.43,46.19,46.38,242900.0,29.7949,29.8785,29.7241,29.8464,242900.0
2011-07-29 09:50:00,46.38,46.7,46.37,46.54,340000.0,29.8464,30.0523,29.8399,29.9493,340000.0
2011-07-29 09:55:00,46.54,46.78,46.49,46.68,271400.0,29.9493,30.1038,29.9171,30.0394,271400.0
2011-07-29 10:00:00,46.68,46.74,46.45,46.5,218100.0,30.0394,30.078,29.8914,29.9236,218100.0
2011-07-29 10:05:00,46.5,46.69,46.48,46.64,290800.0,29.9236,30.0458,29.9107,30.0137,290800.0
2011-07-29 10:10:00,46.63,46.65,46.44,46.48,174900.0,30.0072,30.0201,29.885,29.9107,174900.0
2011-07-29 10:15:00,46.47,46.55,46.34,46.41,329800.0,29.9043,29.9558,29.8206,29.8657,329800.0
2011-07-29 10:20:00,46.41,46.7,46.41,46.65,205800.0,29.8657,30.0523,29.8657,30.0201,205800.0
2011-07-29 10:25:00,46.65,46.66,46.55,46.58,130600.0,30.0201,30.0265,29.9558,29.9751,130600.0
2011-07-29 10:30:00,46.58,46.7,46.55,46.68,235600.0,29.9751,30.0523,29.9558,30.0394,235600.0
2011-07-29 10:35:00,46.67,46.68,46.56,46.57,161000.0,30.033,30.0394,29.9622,29.9686,161000.0
2011-07-29 10:40:00,46.59,46.6,46.49,46.55,130300.0,29.9815,29.9879,29.9171,29.9558,130300.0
2011-07-29 10:45:00,46.55,46.71,46.5,46.71,189700.0,29.9558,30.0587,29.9236,30.0587,189700.0
2011-07-29 10:50:00,46.72,46.85,46.7,46.84,311600.0,30.0652,30.1488,30.0523,30.1424,311600.0
2011-07-29 10:55:00,46.84,46.99,46.79,46.93,210900.0,30.1424,30.2389,30.1102,30.2003,210900.0
2011-07-29 11:00:00,46.93,46.97,46.84,46.96,211600.0,30.2003,30.226,30.1424,30.2196,211600.0
2011-07-29 11:05:00,46.96,47.33,46.96,47.28,419600.0,30.2196,30.4577,30.2196,30.4255,419600.0
2011-07-29 11:10:00,47.28,47.35,47.17,47.26,251800.0,30.4255,30.4706,30.3547,30.4127,251800.0
2011-07-29 11:15:00,47.26,47.5,47.25,47.5,190100.0,30.4127,30.5671,30.4062,30.5671,190100.0
2011-07-29 11:20:00,47.49,47.59,47.39,47.53,243300.0,30.5607,30.625,30.4963,30.5864,243300.0
2011-07-29 11:25:00,47.52,47.56,47.34,47.34,215400.0,30.58,30.6057,30.4641,30.4641,215400.0
2011-07-29 11:30:00,47.33,47.33,47.15,47.25,224000.0,30.4577,30.4577,30.3419,30.4062,224000.0
2011-07-29 11:35:00,47.25,47.29,47.21,47.25,85800.0,30.4062,30.432,30.3805,30.4062,85800.0
2011-07-29 11:40:00,47.25,47.35,47.23,47.28,97000.0,30.4062,30.4706,30.3933,30.4255,97000.0
2011-07-29 11:45:00,47.29,47.3,47.16,47.22,111300.0,30.432,30.4384,30.3483,30.3869,111300.0
2011-07-29 11:50:00,47.21,47.29,47.2,47.24,78900.0,30.3805,30.432,30.374,30.3998,78900.0
2011-07-29 11:55:00,47.24,47.3,47.24,47.24,59700.0,30.3998,30.4384,30.3998,30.3998,59700.0
2011-07-29 12:00:00,47.24,47.27,47.13,47.14,152400.0,30.3998,30.4191,30.329,30.3354,152400.0
2011-07-29 12:05:00,47.14,47.15,47.03,47.09,133500.0,30.3354,30.3419,30.2646,30.3033,133500.0
2011-07-29 12:10:00,47.09,47.1,46.95,46.95,105300.0,30.3033,30.3097,30.2132,30.2132,105300.0
2011-07-29 12:15:00,46.96,47.0,46.92,46.94,131300.0,30.2196,30.2453,30.1939,30.2067,131300.0
2011-07-29 12:20:00,46.94,46.98,46.86,46.97,90800.0,30.2067,30.2325,30.1552,30.226,90800.0
2011-07-29 12:25:00,46.97,47.05,46.94,46.99,94900.0,30.226,30.2775,30.2067,30.2389,94900.0
2011-07-29 12:30:00,47.0,47.03,46.91,46.95,61800.0,30.2453,30.2646,30.1874,30.2132,61800.0
2011-07-29 12:35:00,46.95,47.07,46.92,46.99,115600.0,30.2132,30.2904,30.1939,30.2389,115600.0
2011-07-29 12:40:00,46.99,47.12,46.96,47.12,88100.0,30.2389,30.3226,30.2196,30.3226,88100.0
2011-07-29 12:45:00,47.12,47.15,47.1,47.14,129100.0,30.3226,30.3419,30.3097,30.3354,129100.0
2011-07-29 12:50:00,47.13,47.21,47.11,47.14,135000.0,30.329,30.3805,30.3161,30.3354,135000.0
2011-07-29 12:55:00,47.13,47.17,47.09,47.09,112800.0,30.329,30.3547,30.3033,30.3033,112800.0
2011-07-29 13:00:00,47.09,47.09,47.01,47.02,86900.0,30.3033,30.3033,30.2518,30.2582,86900.0
2011-07-29 13:05:00,47.03,47.16,47.01,47.14,94800.0,30.2646,30.3483,30.2518,30.3354,94800.0
2011-07-29 13:10:00,47.14,47.14,47.05,47.06,41300.0,30.3354,30.3354,30.2775,30.2839,41300.0
2011-07-29 13:15:00,47.06,47.07,47.02,47.06,53200.0,30.2839,30.2904,30.2582,30.2839,53200.0
2011-07-29 13:20:00,47.06,47.2,47.06,47.2,63100.0,30.2839,30.374,30.2839,30.374,63100.0
2011-07-29 13:25:00,47.2,47.2,47.12,47.17,66400.0,30.374,30.374,30.3226,30.3547,66400.0
2011-07-29 13:30:00,47.16,47.19,47.09,47.16,96100.0,30.3483,30.3676,30.3033,30.3483,96100.0
2011-07-29 13:35:00,47.17,47.25,47.12,47.24,81300.0,30.3547,30.4062,30.3226,30.3998,81300.0
2011-07-29 13:40:00,47.24,47.35,47.23,47.34,102800.0,30.3998,30.4706,30.3933,30.4641,102800.0
2011-07-29 13:45:00,47.34,47.41,47.3,47.36,124800.0,30.4641,30.5092,30.4384,30.477,124800.0
2011-07-29 13:50:00,47.36,47.4,47.23,47.26,104700.0,30.477,30.5027,30.3933,30.4127,104700.0
2011-07-29 13:55:00,47.27,47.38,47.25,47.35,64700.0,30.4191,30.4899,30.4062,30.4706,64700.0
2011-07-29 14:00:00,47.36,47.39,47.27,47.38,86300.0,30.477,30.4963,30.4191,30.4899,86300.0
2011-07-29 14:05:00,47.39,47.49,47.39,47.47,146600.0,30.4963,30.5607,30.4963,30.5478,146600.0
2011-07-29 14:10:00,47.46,47.54,47.36,47.41,95400.0,30.5414,30.5928,30.477,30.5092,95400.0
2011-07-29 14:15:00,47.4,47.4,47.32,47.33,89100.0,30.5027,30.5027,30.4513,30.4577,89100.0
2011-07-29 14:20:00,47.33,47.33,47.22,47.29,108700.0,30.4577,30.4577,30.3869,30.432,108700.0
2011-07-29 14:25:00,47.28,47.29,47.2,47.25,57400.0,30.4255,30.432,30.374,30.4062,57400.0
2011-07-29 14:30:00,47.26,47.28,47.2,47.27,132800.0,30.4127,30.4255,30.374,30.4191,132800.0
2011-07-29 14:35:00,47.26,47.39,47.26,47.39,191600.0,30.4127,30.4963,30.4127,30.4963,191600.0
2011-07-29 14:40:00,47.38,47.42,47.34,47.36,101600.0,30.4899,30.5156,30.4641,30.477,101600.0
2011-07-29 14:45:00,47.35,47.39,47.33,47.39,72100.0,30.4706,30.4963,30.4577,30.4963,72100.0
2011-07-29 14:50:00,47.39,47.47,47.39,47.44,116100.0,30.4963,30.5478,30.4963,30.5285,116100.0
2011-07-29 14:55:00,47.45,47.48,47.29,47.3,125700.0,30.5349,30.5542,30.432,30.4384,125700.0
2011-07-29 15:00:00,47.28,47.32,47.24,47.31,111500.0,30.4255,30.4513,30.3998,30.4448,111500.0
2011-07-29 15:05:00,47.31,47.4,47.3,47.4,108800.0,30.4448,30.5027,30.4384,30.5027,108800.0
2011-07-29 15:10:00,47.4,47.42,47.33,47.38,125100.0,30.5027,30.5156,30.4577,30.4899,125100.0
2011-07-29 15:15:00,47.38,47.39,47.26,47.32,128400.0,30.4899,30.4963,30.4127,30.4513,128400.0
2011-07-29 15:20:00,47.32,47.34,47.15,47.16,166100.0,30.4513,30.4641,30.3419,30.3483,166100.0
2011-07-29 15:25:00,47.15,47.15,47.02,47.07,185200.0,30.3419,30.3419,30.2582,30.2904,185200.0
2011-07-29 15:30:00,47.08,47.09,47.0,47.05,173900.0,30.2968,30.3033,30.2453,30.2775,173900.0
2011-07-29 15:35:00,47.05,47.13,47.04,47.11,201200.0,30.2775,30.329,30.2711,30.3161,201200.0
2011-07-29 15:40:00,47.11,47.22,47.11,47.21,231500.0,30.3161,30.3869,30.3161,30.3805,231500.0
2011-07-29 15:45:00,47.21,47.22,47.0,47.02,240700.0,30.3805,30.3869,30.2453,30.2582,240700.0
2011-07-29 15:50:00,47.02,47.09,47.0,47.08,354700.0,30.2582,30.3033,30.2453,30.2968,354700.0
2011-07-29 15:55:00,47.08,47.18,47.08,47.17,491300.0,30.2968,30.3612,30.2968,30.3547,491300.0
2011-08-01 09:30:00,48.4,48.75,48.4,48.64,1218800.0,31.1463,31.3715,31.1463,31.3007,1218800.0
2011-08-01 09:35:00,48.65,48.7,48.3,48.65,659100.0,31.3071,31.3393,31.0819,31.3071,659100.0
2011-08-01 09:40:00,48.65,48.74,48.4,48.53,555100.0,31.3071,31.3651,31.1463,31.2299,555100.0
2011-08-01 09:45:00,48.53,48.54,48.18,48.18,360800.0,31.2299,31.2364,31.0047,31.0047,360800.0
2011-08-01 09:50:00,48.19,48.3,48.1,48.21,306000.0,31.0111,31.0819,30.9532,31.024,306000.0
2011-08-01 09:55:00,48.2,48.24,48.06,48.18,234900.0,31.0176,31.0433,30.9275,31.0047,234900.0
2011-08-01 10:00:00,48.14,48.17,47.5,47.54,646300.0,30.9789,30.9983,30.5671,30.5928,646300.0
2011-08-01 10:05:00,47.52,47.92,47.47,47.86,664100.0,30.58,30.8374,30.5478,30.7988,664100.0
2011-08-01 10:10:00,47.86,48.29,47.66,48.25,545900.0,30.7988,31.0755,30.6701,31.0497,545900.0
2011-08-01 10:15:00,48.25,48.38,48.11,48.23,445200.0,31.0497,31.1334,30.9596,31.0369,445200.0
2011-08-01 10:20:00,48.24,48.45,48.21,48.27,301500.0,31.0433,31.1784,31.024,31.0626,301500.0
2011-08-01 10:25:00,48.26,48.27,48.0,48.0,261000.0,31.0562,31.0626,30.8889,30.8889,261000.0
2011-08-01 10:30:00,48.01,48.07,47.84,47.98,220900.0,30.8953,30.9339,30.7859,30.876,220900.0
2011-08-01 10:35:00,47.99,48.06,47.81,47.83,210600.0,30.8824,30.9275,30.7666,30.7795,210600.0
2011-08-01 10:40:00,47.82,47.96,47.82,47.92,132100.0,30.773,30.8631,30.773,30.8374,132100.0
2011-08-01 10:45:00,47.93,48.2,47.93,48.14,233900.0,30.8438,31.0176,30.8438,30.9789,233900.0
2011-08-01 10:50:00,48.14,48.19,48.0,48.0,120900.0,30.9789,31.0111,30.8889,30.8889,120900.0
2011-08-01 10:55:00,48.0,48.03,47.8,47.81,179300.0,30.8889,30.9082,30.7602,30.7666,179300.0
2011-08-01 11:00:00,47.81,47.82,47.6,47.64,223200.0,30.7666,30.773,30.6314,30.6572,223200.0
2011-08-01 11:05:00,47.65,47.88,47.58,47.86,243600.0,30.6636,30.8116,30.6186,30.7988,243600.0
2011-08-01 11:10:00,47.87,47.87,47.63,47.76,234100.0,30.8052,30.8052,30.6508,30.7344,234100.0
2011-08-01 11:15:00,47.75,47.78,47.68,47.74,107000.0,30.728,30.7473,30.6829,30.7215,107000.0
2011-08-01 11:20:00,47.75,47.93,47.73,47.9,159900.0,30.728,30.8438,30.7151,30.8245,159900.0
2011-08-01 11:25:00,47.9,48.0,47.85,47.98,146900.0,30.8245,30.8889,30.7923,30.876,146900.0
2011-08-01 11:30:00,47.98,48.0,47.79,47.8,169000.0,30.876,30.8889,30.7537,30.7602,169000.0
2011-08-01 11:35:00,47.79,47.8,47.5,47.54,329600.0,30.7537,30.7602,30.5671,30.5928,329600.0
2011-08-01 11:40:00,47.54,47.71,47.54,47.68,168900.0,30.5928,30.7022,30.5928,30.6829,168900.0
2011-08-01 11:45:00,47.67,47.81,47.67,47.76,171600.0,30.6765,30.7666,30.6765,30.7344,171600.0
2011-08-01 11:50:00,47.76,47.79,47.58,47.59,93000.0,30.7344,30.7537,30.6186,30.625,93000.0
2011-08-01 11:55:00,47.58,47.6,47.42,47.44,206100.0,30.6186,30.6314,30.5156,30.5285,206100.0
2011-08-01 12:00:00,47.45,47.64,47.45,47.62,180000.0,30.5349,30.6572,30.5349,30.6443,180000.0
2011-08-01 12:05:00,47.61,47.62,47.38,47.46,172300.0,30.6379,30.6443,30.4899,30.5414,172300.0
2011-08-01 12:10:00,47.46,47.56,47.4,47.4,110400.0,30.5414,30.6057,30.5027,30.5027,110400.0
2011-08-01 12:15:00,47.41,47.5,47.32,47.34,151800.0,30.5092,30.5671,30.4513,30.4641,151800.0
2011-08-01 12:20:00,47.36,47.47,47.32,47.43,80700.0,30.477,30.5478,30.4513,30.5221,80700.0
2011-08-01 12:25:00,47.43,47.56,47.42,47.53,146000.0,30.5221,30.6057,30.5156,30.5864,146000.0
2011-08-01 12:30:00,47.52,47.61,47.43,47.44,124300.0,30.58,30.6379,30.5221,30.5285,124300.0
2011-08-01 12:35:00,47.44,47.54,47.43,47.49,82000.0,30.5285,30.5928,30.5221,30.5607,82000.0
2011-08-01 12:40:00,47.48,47.5,47.4,47.46,61300.0,30.5542,30.5671,30.5027,30.5414,61300.0
2011-08-01 12:45:00,47.44,47.54,47.37,47.49,112500.0,30.5285,30.5928,30.4834,30.5607,112500.0
2011-08-01 12:50:00,47.48,47.66,47.47,47.64,139200.0,30.5542,30.6701,30.5478,30.6572,139200.0
2011-08-01 12:55:00,47.65,47.73,47.63,47.7,200000.0,30.6636,30.7151,30.6508,30.6958,200000.0
2011-08-01 13:00:00,47.71,47.75,47.62,47.7,152800.0,30.7022,30.728,30.6443,30.6958,152800.0
2011-08-01 13:05:00,47.7,47.7,47.51,47.6,149900.0,30.6958,30.6958,30.5735,30.6314,149900.0
2011-08-01 13:10:00,47.6,47.65,47.52,47.6,55900.0,30.6314,30.6636,30.58,30.6314,55900.0
2011-08-01 13:15:00,47.61,47.65,47.5,47.65,91300.0,30.6379,30.6636,30.5671,30.6636,91300.0
2011-08-01 13:20:00,47.65,47.75,47.61,47.69,119400.0,30.6636,30.728,30.6379,30.6894,119400.0
2011-08-01 13:25:00,47.7,47.77,47.63,47.68,130200.0,30.6958,30.7408,30.6508,30.6829,130200.0
2011-08-01 13:30:00,47.67,47.67,47.56,47.57,91600.0,30.6765,30.6765,30.6057,30.6121,91600.0
2011-08-01 13:35:00,47.57,47.69,47.54,47.69,90600.0,30.6121,30.6894,30.5928,30.6894,90600.0
2011-08-01 13:40:00,47.68,47.78,47.67,47.77,141000.0,30.6829,30.7473,30.6765,30.7408,141000.0
2011-08-01 13:45:00,47.78,47.82,47.73,47.76,191300.0,30.7473,30.773,30.7151,30.7344,191300.0
2011-08-01 13:50:00,47.76,47.88,47.76,47.86,133400.0,30.7344,30.8116,30.7344,30.7988,133400.0
2011-08-01 13:55:00,47.86,47.95,47.84,47.94,229000.0,30.7988,30.8567,30.7859,30.8502,229000.0
2011-08-01 14:00:00,47.95,48.03,47.92,47.95,373200.0,30.8567,30.9082,30.8374,30.8567,373200.0
2011-08-01 14:05:00,47.95,47.96,47.84,47.84,155700.0,30.8567,30.8631,30.7859,30.7859,155700.0
2011-08-01 14:10:00,47.84,47.87,47.74,47.81,224500.0,30.7859,30.8052,30.7215,30.7666,224500.0
2011-08-01 14:15:00,47.8,47.85,47.68,47.69,172200.0,30.7602,30.7923,30.6829,30.6894,172200.0
2011-08-01 14:20:00,47.69,47.77,47.64,47.71,198800.0,30.6894,30.7408,30.6572,30.7022,198800.0
2011-08-01 14:25:00,47.71,47.71,47.62,47.7,84000.0,30.7022,30.7022,30.6443,30.6958,84000.0
2011-08-01 14:30:00,47.7,47.74,47.63,47.69,85200.0,30.6958,30.7215,30.6508,30.6894,85200.0
2011-08-01 14:35:00,47.7,47.73,47.6,47.62,102900.0,30.6958,30.7151,30.6314,30.6443,102900.0
2011-08-01 14:40:00,47.61,47.72,47.55,47.6,177500.0,30.6379,30.7087,30.5993,30.6314,177500.0
2011-08-01 14:45:00,47.59,47.79,47.59,47.72,141600.0,30.625,30.7537,30.625,30.7087,141600.0
2011-08-01 14:50:00,47.71,47.78,47.62,47.77,85100.0,30.7022,30.7473,30.6443,30.7408,85100.0
2011-08-01 14:55:00,47.77,47.9,47.74,47.89,149800.0,30.7408,30.8245,30.7215,30.8181,149800.0
2011-08-01 15:00:00,47.89,47.96,47.87,47.94,165400.0,30.8181,30.8631,30.8052,30.8502,165400.0
2011-08-01 15:05:00,47.94,47.98,47.88,47.95,208800.0,30.8502,30.876,30.8116,30.8567,208800.0
2011-08-01 15:10:00,47.96,48.01,47.87,48.0,165500.0,30.8631,30.8953,30.8052,30.8889,165500.0
2011-08-01 15:15:00,47.99,48.02,47.85,47.89,125600.0,30.8824,30.9017,30.7923,30.8181,125600.0
2011-08-01 15:20:00,47.89,48.07,47.89,48.01,175200.0,30.8181,30.9339,30.8181,30.8953,175200.0
2011-08-01 15:25:00,48.01,48.13,48.01,48.07,203100.0,30.8953,30.9725,30.8953,30.9339,203100.0
2011-08-01 15:30:00,48.07,48.09,47.85,47.88,229100.0,30.9339,30.9468,30.7923,30.8116,229100.0
2011-08-01 15:35:00,47.88,48.05,47.8,48.05,258700.0,30.8116,30.921,30.7602,30.921,258700.0
2011-08-01 15:40:00,48.05,48.12,48.0,48.05,236000.0,30.921,30.9661,30.8889,30.921,236000.0
2011-08-01 15:45:00,48.04,48.15,48.0,48.08,288500.0,30.9146,30.9854,30.8889,30.9403,288500.0
2011-08-01 15:50:00,48.07,48.12,47.91,47.95,372100.0,30.9339,30.9661,30.8309,30.8567,372100.0
2011-08-01 15:55:00,47.95,48.02,47.88,47.96,606500.0,30.8567,30.9017,30.8116,30.8631,606500.0
2011-08-02 09:30:00,47.85,47.95,47.74,47.86,307000.0,30.7923,30.8567,30.7215,30.7988,307000.0
2011-08-02 09:35:00,47.84,48.3,47.84,48.29,542800.0,30.7859,31.0819,30.7859,31.0755,542800.0
2011-08-02 09:40:00,48.29,48.5,48.25,48.49,651400.0,31.0755,31.2106,31.0497,31.2042,651400.0
2011-08-02 09:45:00,48.48,48.5,48.33,48.35,262200.0,31.1977,31.2106,31.1012,31.1141,262200.0
2011-08-02 09:50:00,48.35,48.4,48.13,48.22,322100.0,31.1141,31.1463,30.9725,31.0304,322100.0
2011-08-02 09:55:00,48.23,48.42,48.19,48.36,300500.0,31.0369,31.1591,31.0111,31.1205,300500.0
2011-08-02 10:00:00,48.37,48.49,48.35,48.45,351000.0,31.127,31.2042,31.1141,31.1784,351000.0
2011-08-02 10:05:00,48.46,48.47,48.25,48.3,203500.0,31.1849,31.1913,31.0497,31.0819,203500.0
2011-08-02 10:10:00,48.3,48.4,48.25,48.38,186700.0,31.0819,31.1463,31.0497,31.1334,186700.0
2011-08-02 10:15:00,48.37,48.37,48.18,48.22,218300.0,31.127,31.127,31.0047,31.0304,218300.0
2011-08-02 10:20:00,48.22,48.3,48.15,48.3,237700.0,31.0304,31.0819,30.9854,31.0819,237700.0
2011-08-02 10:25:00,48.29,48.3,48.17,48.21,160900.0,31.0755,31.0819,30.9983,31.024,160900.0
2011-08-02 10:30:00,48.2,48.22,48.1,48.21,232800.0,31.0176,31.0304,30.9532,31.024,232800.0
2011-08-02 10:35:00,48.21,48.3,48.15,48.29,235400.0,31.024,31.0819,30.9854,31.0755,235400.0
2011-08-02 10:40:00,48.28,48.45,48.26,48.4,275900.0,31.069,31.1784,31.0562,31.1463,275900.0
2011-08-02 10:45:00,48.42,48.44,48.23,48.24,156100.0,31.1591,31.172,31.0369,31.0433,156100.0
2011-08-02 10:50:00,48.24,48.25,48.04,48.04,226000.0,31.0433,31.0497,30.9146,30.9146,226000.0
2011-08-02 10:55:00,48.05,48.08,47.96,48.01,203900.0,30.921,30.9403,30.8631,30.8953,203900.0
2011-08-02 11:00:00,48.0,48.01,47.88,47.97,214200.0,30.8889,30.8953,30.8116,30.8696,214200.0
2011-08-02 11:05:00,47.97,48.12,47.97,48.0,222000.0,30.8696,30.9661,30.8696,30.8889,222000.0
2011-08-02 11:10:00,47.99,47.99,47.79,47.87,229300.0,30.8824,30.8824,30.7537,30.8052,229300.0
2011-08-02 11:15:00,47.87,47.87,47.68,47.72,298700.0,30.8052,30.8052,30.6829,30.7087,298700.0
2011-08-02 11:20:00,47.7,47.76,47.64,47.72,164400.0,30.6958,30.7344,30.6572,30.7087,164400.0
2011-08-02 11:25:00,47.72,47.73,47.6,47.67,148000.0,30.7087,30.7151,30.6314,30.6765,148000.0
2011-08-02 11:30:00,47.67,47.74,47.55,47.58,137700.0,30.6765,30.7215,30.5993,30.6186,137700.0
2011-08-02 11:35:00,47.58,47.65,47.58,47.58,81200.0,30.6186,30.6636,30.6186,30.6186,81200.0
2011-08-02 11:40:00,47.58,47.63,47.51,47.52,127500.0,30.6186,30.6508,30.5735,30.58,127500.0
2011-08-02 11:45:00,47.51,47.56,47.43,47.52,271100.0,30.5735,30.6057,30.5221,30.58,271100.0
2011-08-02 11:50:00,47.53,47.65,47.51,47.56,172600.0,30.5864,30.6636,30.5735,30.6057,172600.0
2011-08-02 11:55:00,47.56,47.57,47.3,47.37,285300.0,30.6057,30.6121,30.4384,30.4834,285300.0
2011-08-02 12:00:00,47.38,47.44,47.26,47.29,165100.0,30.4899,30.5285,30.4127,30.432,165100.0
2011-08-02 12:05:00,47.3,47.33,47.23,47.32,187700.0,30.4384,30.4577,30.3933,30.4513,187700.0
2011-08-02 12:10:00,47.32,47.42,47.31,47.38,112500.0,30.4513,30.5156,30.4448,30.4899,112500.0
2011-08-02 12:15:00,47.38,47.48,47.36,47.48,64600.0,30.4899,30.5542,30.477,30.5542,64600.0
2011-08-02 12:20:00,47.49,47.59,47.48,47.56,220000.0,30.5607,30.625,30.5542,30.6057,220000.0
2011-08-02 12:25:00,47.56,47.58,47.51,47.57,82900.0,30.6057,30.6186,30.5735,30.6121,82900.0
2011-08-02 12:30:00,47.57,47.59,47.35,47.43,205400.0,30.6121,30.625,30.4706,30.5221,205400.0
2011-08-02 12:35:00,47.43,47.44,47.21,47.29,145400.0,30.5221,30.5285,30.3805,30.432,145400.0
2011-08-02 12:40:00,47.29,47.45,47.29,47.33,141100.0,30.432,30.5349,30.432,30.4577,141100.0
2011-08-02 12:45:00,47.33,47.34,47.1,47.16,335600.0,30.4577,30.4641,30.3097,30.3483,335600.0
2011-08-02 12:50:00,47.14,47.16,47.02,47.06,297900.0,30.3354,30.3483,30.2582,30.2839,297900.0
2011-08-02 12:55:00,47.06,47.15,47.01,47.12,192500.0,30.2839,30.3419,30.2518,30.3226,192500.0
2011-08-02 13:00:00,47.12,47.27,47.1,47.22,184400.0,30.3226,30.4191,30.3097,30.3869,184400.0
2011-08-02 13:05:00,47.22,47.39,47.17,47.36,162300.0,30.3869,30.4963,30.3547,30.477,162300.0
2011-08-02 13:10:00,47.37,47.4,47.23,47.25,152600.0,30.4834,30.5027,30.3933,30.4062,152600.0
2011-08-02 13:15:00,47.25,47.39,47.23,47.29,118700.0,30.4062,30.4963,30.3933,30.432,118700.0
2011-08-02 13:20:00,47.3,47.51,47.28,47.5,181700.0,30.4384,30.5735,30.4255,30.5671,181700.0
2011-08-02 13:25:00,47.5,47.5,47.34,47.35,77900.0,30.5671,30.5671,30.4641,30.4706,77900.0
2011-08-02 13:30:00,47.34,47.34,47.2,47.22,123100.0,30.4641,30.4641,30.374,30.3869,123100.0
2011-08-02 13:35:00,47.22,47.23,47.04,47.16,218200.0,30.3869,30.3933,30.2711,30.3483,218200.0
2011-08-02 13:40:00,47.15,47.16,46.86,46.91,275300.0,30.3419,30.3483,30.1552,30.1874,275300.0
2011-08-02 13:45:00,46.92,47.08,46.88,46.98,213500.0,30.1939,30.2968,30.1681,30.2325,213500.0
2011-08-02 13:50:00,46.98,46.98,46.8,46.83,229500.0,30.2325,30.2325,30.1166,30.1359,229500.0
2011-08-02 13:55:00,46.81,46.81,46.52,46.53,414000.0,30.1231,30.1231,29.9364,29.9429,414000.0
2011-08-02 14:00:00,46.53,46.64,46.42,46.61,397900.0,29.9429,30.0137,29.8721,29.9944,397900.0
2011-08-02 14:05:00,46.62,46.72,46.58,46.6,219200.0,30.0008,30.0652,29.9751,29.9879,219200.0
2011-08-02 14:10:00,46.59,46.85,46.59,46.84,510900.0,29.9815,30.1488,29.9815,30.1424,510900.0
2011-08-02 14:15:00,46.84,47.04,46.81,46.98,421900.0,30.1424,30.2711,30.1231,30.2325,421900.0
2011-08-02 14:20:00,46.98,47.0,46.76,46.77,265300.0,30.2325,30.2453,30.0909,30.0973,265300.0
2011-08-02 14:25:00,46.77,46.83,46.61,46.61,190400.0,30.0973,30.1359,29.9944,29.9944,190400.0
2011-08-02 14:30:00,46.61,46.67,46.5,46.51,216000.0,29.9944,30.033,29.9236,29.93,216000.0
2011-08-02 14:35:00,46.51,46.57,46.4,46.4,180200.0,29.93,29.9686,29.8592,29.8592,180200.0
2011-08-02 14:40:00,46.4,46.46,46.35,46.44,184200.0,29.8592,29.8978,29.8271,29.885,184200.0
2011-08-02 14:45:00,46.44,46.58,46.42,46.53,252400.0,29.885,29.9751,29.8721,29.9429,252400.0
2011-08-02 14:50:00,46.54,46.65,46.5,46.63,154900.0,29.9493,30.0201,29.9236,30.0072,154900.0
2011-08-02 14:55:00,46.64,46.76,46.62,46.66,208900.0,30.0137,30.0909,30.0008,30.0265,208900.0
2011-08-02 15:00:00,46.67,46.76,46.58,46.59,172800.0,30.033,30.0909,29.9751,29.9815,172800.0
2011-08-02 15:05:00,46.58,46.71,46.57,46.62,99000.0,29.9751,30.0587,29.9686,30.0008,99000.0
2011-08-02 15:10:00,46.61,46.64,46.42,46.45,203600.0,29.9944,30.0137,29.8721,29.8914,203600.0
2011-08-02 15:15:00,46.46,46.57,46.39,46.46,187200.0,29.8978,29.9686,29.8528,29.8978,187200.0
2011-08-02 15:20:00,46.47,46.52,46.35,46.37,151800.0,29.9043,29.9364,29.8271,29.8399,151800.0
2011-08-02 15:25:00,46.37,46.38,46.22,46.23,304500.0,29.8399,29.8464,29.7434,29.7498,304500.0
2011-08-02 15:30:00,46.25,46.41,46.22,46.35,398900.0,29.7627,29.8657,29.7434,29.8271,398900.0
2011-08-02 15:35:00,46.34,46.36,46.22,46.27,275400.0,29.8206,29.8335,29.7434,29.7756,275400.0
2011-08-02 15:40:00,46.26,46.26,45.73,45.75,780700.0,29.7691,29.7691,29.4281,29.4409,780700.0
2011-08-02 15:45:00,45.75,45.88,45.66,45.66,627400.0,29.4409,29.5246,29.383,29.383,627400.0
2011-08-02 15:50:00,45.66,45.69,45.58,45.6,695100.0,29.383,29.4023,29.3315,29.3444,695100.0
2011-08-02 15:55:00,45.6,45.65,45.54,45.59,1442700.0,29.3444,29.3766,29.3058,29.338,1442700.0
2011-08-03 09:30:00,46.05,46.36,45.9,46.13,488800.0,29.634,29.8335,29.5375,29.6855,488800.0
2011-08-03 09:35:00,46.1,46.45,45.9,46.01,452800.0,29.6662,29.8914,29.5375,29.6083,452800.0
2011-08-03 09:40:00,45.98,46.01,45.66,45.7,421100.0,29.589,29.6083,29.383,29.4088,421100.0
2011-08-03 09:45:00,45.7,45.72,45.29,45.43,566200.0,29.4088,29.4216,29.1449,29.235,566200.0
2011-08-03 09:50:00,45.4,45.55,45.34,45.39,414800.0,29.2157,29.3122,29.1771,29.2093,414800.0
2011-08-03 09:55:00,45.39,45.75,45.39,45.61,364700.0,29.2093,29.4409,29.2093,29.3508,364700.0
2011-08-03 10:00:00,45.64,46.0,45.55,45.82,525700.0,29.3702,29.6018,29.3122,29.486,525700.0
2011-08-03 10:05:00,45.82,45.84,45.5,45.68,287600.0,29.486,29.4989,29.2801,29.3959,287600.0
2011-08-03 10:10:00,45.69,45.72,45.45,45.53,278400.0,29.4023,29.4216,29.2479,29.2994,278400.0
2011-08-03 10:15:00,45.53,45.54,45.21,45.25,354300.0,29.2994,29.3058,29.0934,29.1192,354300.0
2011-08-03 10:20:00,45.27,45.27,44.71,44.8,747400.0,29.1321,29.1321,28.7717,28.8296,747400.0
2011-08-03 10:25:00,44.8,45.13,44.79,44.91,529800.0,28.8296,29.042,28.8232,28.9004,529800.0
2011-08-03 10:30:00,44.92,44.92,44.47,44.47,475200.0,28.9068,28.9068,28.6172,28.6172,475200.0
2011-08-03 10:35:00,44.46,44.54,44.0,44.19,809900.0,28.6108,28.6623,28.3148,28.4371,809900.0
2011-08-03 10:40:00,44.18,44.23,43.92,44.19,603000.0,28.4306,28.4628,28.2633,28.4371,603000.0
2011-08-03 10:45:00,44.19,44.19,43.93,44.05,661600.0,28.4371,28.4371,28.2697,28.347,661600.0
2011-08-03 10:50:00,44.04,44.39,43.76,44.37,901900.0,28.3405,28.5658,28.1603,28.5529,901900.0
2011-08-03 10:55:00,44.35,44.49,44.26,44.4,544100.0,28.54,28.6301,28.4821,28.5722,544100.0
2011-08-03 11:00:00,44.4,44.73,44.35,44.66,892400.0,28.5722,28.7846,28.54,28.7395,892400.0
2011-08-03 11:05:00,44.66,44.82,44.47,44.55,371800.0,28.7395,28.8425,28.6172,28.6687,371800.0
2011-08-03 11:10:00,44.54,44.9,44.41,44.9,291700.0,28.6623,28.894,28.5786,28.894,291700.0
2011-08-03 11:15:00,44.9,45.3,44.8,45.18,600900.0,28.894,29.1514,28.8296,29.0741,600900.0
2011-08-03 11:20:00,45.19,45.31,44.8,44.85,360000.0,29.0806,29.1578,28.8296,28.8618,360000.0
2011-08-03 11:25:00,44.87,45.01,44.82,44.86,239400.0,28.8746,28.9647,28.8425,28.8682,239400.0
2011-08-03 11:30:00,44.86,45.02,44.83,45.02,241200.0,28.8682,28.9712,28.8489,28.9712,241200.0
2011-08-03 11:35:00,45.02,45.4,44.99,45.38,449900.0,28.9712,29.2157,28.9519,29.2028,449900.0
2011-08-03 11:40:00,45.37,45.38,44.85,44.97,297300.0,29.1964,29.2028,28.8618,28.939,297300.0
2011-08-03 11:45:00,44.96,45.05,44.83,44.97,205000.0,28.9326,28.9905,28.8489,28.939,205000.0
2011-08-03 11:50:00,44.97,45.28,44.97,45.2,135600.0,28.939,29.1385,28.939,29.087,135600.0
2011-08-03 11:55:00,45.22,45.3,45.12,45.14,111400.0,29.0999,29.1514,29.0355,29.0484,111400.0
2011-08-03 12:00:00,45.15,45.18,44.88,44.99,195000.0,29.0548,29.0741,28.8811,28.9519,195000.0
2011-08-03 12:05:00,45.0,45.09,44.95,45.09,84700.0,28.9583,29.0162,28.9261,29.0162,84700.0
2011-08-03 12:10:00,45.09,45.14,45.03,45.05,101000.0,29.0162,29.0484,28.9776,28.9905,101000.0
2011-08-03 12:15:00,45.06,45.08,44.77,44.78,210000.0,28.9969,29.0098,28.8103,28.8167,210000.0
2011-08-03 12:20:00,44.78,44.79,44.61,44.78,167100.0,28.8167,28.8232,28.7073,28.8167,167100.0
2011-08-03 12:25:00,44.78,44.83,44.72,44.77,113500.0,28.8167,28.8489,28.7781,28.8103,113500.0
2011-08-03 12:30:00,44.79,44.83,44.73,44.77,85600.0,28.8232,28.8489,28.7846,28.8103,85600.0
2011-08-03 12:35:00,44.77,45.01,44.75,44.97,119800.0,28.8103,28.9647,28.7974,28.939,119800.0
2011-08-03 12:40:00,44.98,45.12,44.94,45.08,162500.0,28.9454,29.0355,28.9197,29.0098,162500.0
2011-08-03 12:45:00,45.09,45.16,45.02,45.15,73700.0,29.0162,29.0613,28.9712,29.0548,73700.0
2011-08-03 12:50:00,45.16,45.2,45.03,45.07,139500.0,29.0613,29.087,28.9776,29.0033,139500.0
2011-08-03 12:55:00,45.08,45.15,45.02,45.14,70700.0,29.0098,29.0548,28.9712,29.0484,70700.0
2011-08-03 13:00:00,45.13,45.14,45.0,45.0,121800.0,29.042,29.0484,28.9583,28.9583,121800.0
2011-08-03 13:05:00,45.01,45.14,45.0,45.13,83500.0,28.9647,29.0484,28.9583,29.042,83500.0
2011-08-03 13:10:00,45.13,45.29,45.06,45.25,163900.0,29.042,29.1449,28.9969,29.1192,163900.0
2011-08-03 13:15:00,45.25,45.31,45.17,45.26,107100.0,29.1192,29.1578,29.0677,29.1256,107100.0
2011-08-03 13:20:00,45.25,45.34,45.15,45.32,108600.0,29.1192,29.1771,29.0548,29.1642,108600.0
2011-08-03 13:25:00,45.32,45.32,45.17,45.31,159900.0,29.1642,29.1642,29.0677,29.1578,159900.0
2011-08-03 13:30:00,45.31,45.47,45.28,45.47,193000.0,29.1578,29.2608,29.1385,29.2608,193000.0
2011-08-03 13:35:00,45.46,45.6,45.4,45.6,193600.0,29.2543,29.3444,29.2157,29.3444,193600.0
2011-08-03 13:40:00,45.6,45.88,45.6,45.8,365300.0,29.3444,29.5246,29.3444,29.4731,365300.0
2011-08-03 13:45:00,45.81,45.98,45.77,45.77,285100.0,29.4796,29.589,29.4538,29.4538,285100.0
2011-08-03 13:50:00,45.77,45.89,45.66,45.85,202300.0,29.4538,29.531,29.383,29.5053,202300.0
2011-08-03 13:55:00,45.85,45.9,45.72,45.8,252600.0,29.5053,29.5375,29.4216,29.4731,252600.0
2011-08-03 14:00:00,45.79,45.98,45.78,45.97,227200.0,29.4667,29.589,29.4602,29.5825,227200.0
2011-08-03 14:05:00,45.97,45.98,45.77,45.84,215700.0,29.5825,29.589,29.4538,29.4989,215700.0
2011-08-03 14:10:00,45.85,46.03,45.81,46.03,217700.0,29.5053,29.6211,29.4796,29.6211,217700.0
2011-08-03 14:15:00,46.03,46.06,45.87,45.87,268800.0,29.6211,29.6404,29.5182,29.5182,268800.0
2011-08-03 14:20:00,45.86,46.05,45.8,45.97,258700.0,29.5117,29.634,29.4731,29.5825,258700.0
2011-08-03 14:25:00,45.97,46.03,45.76,45.8,226000.0,29.5825,29.6211,29.4474,29.4731,226000.0
2011-08-03 14:30:00,45.8,45.84,45.65,45.73,164900.0,29.4731,29.4989,29.3766,29.4281,164900.0
2011-08-03 14:35:00,45.73,45.79,45.65,45.71,138700.0,29.4281,29.4667,29.3766,29.4152,138700.0
2011-08-03 14:40:00,45.71,45.89,45.68,45.86,175700.0,29.4152,29.531,29.3959,29.5117,175700.0
2011-08-03 14:45:00,45.85,45.98,45.72,45.96,244400.0,29.5053,29.589,29.4216,29.5761,244400.0
2011-08-03 14:50:00,45.96,46.0,45.89,45.97,220200.0,29.5761,29.6018,29.531,29.5825,220200.0
2011-08-03 14:55:00,45.97,46.07,45.91,46.01,183600.0,29.5825,29.6469,29.5439,29.6083,183600.0
2011-08-03 15:00:00,46.01,46.15,46.01,46.12,219900.0,29.6083,29.6983,29.6083,29.679,219900.0
2011-08-03 15:05:00,46.13,46.15,45.92,45.93,271100.0,29.6855,29.6983,29.5503,29.5568,271100.0
2011-08-03 15:10:00,45.94,46.09,45.92,45.95,198000.0,29.5632,29.6597,29.5503,29.5696,198000.0
2011-08-03 15:15:00,45.93,46.19,45.93,46.17,238500.0,29.5568,29.7241,29.5568,29.7112,238500.0
2011-08-03 15:20:00,46.17,46.4,46.16,46.37,341900.0,29.7112,29.8592,29.7048,29.8399,341900.0
2011-08-03 15:25:00,46.37,46.55,46.34,46.37,281000.0,29.8399,29.9558,29.8206,29.8399,281000.0
2011-08-03 15:30:00,46.38,46.47,46.35,46.38,377200.0,29.8464,29.9043,29.8271,29.8464,377200.0
2011-08-03 15:35:00,46.37,46.48,46.36,46.46,314400.0,29.8399,29.9107,29.8335,29.8978,314400.0
2011-08-03 15:40:00,46.47,46.72,46.46,46.62,541500.0,29.9043,30.0652,29.8978,30.0008,541500.0
2011-08-03 15:45:00,46.61,46.83,46.61,46.79,563700.0,29.9944,30.1359,29.9944,30.1102,563700.0
2011-08-03 15:50:00,46.79,46.88,46.72,46.82,571000.0,30.1102,30.1681,30.0652,30.1295,571000.0
2011-08-03 15:55:00,46.82,46.88,46.79,46.86,728200.0,30.1295,30.1681,30.1102,30.1552,728200.0
2011-08-04 09:30:00,45.95,46.18,45.71,45.84,486100.0,29.5696,29.7177,29.4152,29.4989,486100.0
2011-08-04 09:35:00,45.83,46.5,45.67,46.22,533700.0,29.4924,29.9236,29.3895,29.7434,533700.0
2011-08-04 09:40:00,46.21,46.34,45.87,45.87,305400.0,29.737,29.8206,29.5182,29.5182,305400.0
2011-08-04 09:45:00,45.87,45.9,45.62,45.67,526100.0,29.5182,29.5375,29.3573,29.3895,526100.0
2011-08-04 09:50:00,45.67,45.73,45.39,45.71,426700.0,29.3895,29.4281,29.2093,29.4152,426700.0
2011-08-04 09:55:00,45.71,45.89,45.65,45.68,294700.0,29.4152,29.531,29.3766,29.3959,294700.0
2011-08-04 10:00:00,45.68,45.78,45.53,45.53,236600.0,29.3959,29.4602,29.2994,29.2994,236600.0
2011-08-04 10:05:00,45.53,45.65,45.26,45.31,345000.0,29.2994,29.3766,29.1256,29.1578,345000.0
2011-08-04 10:10:00,45.27,45.31,45.1,45.18,370300.0,29.1321,29.1578,29.0227,29.0741,370300.0
2011-08-04 10:15:00,45.18,45.18,44.91,44.94,434900.0,29.0741,29.0741,28.9004,28.9197,434900.0
2011-08-04 10:20:00,44.95,45.14,44.8,44.8,456100.0,28.9261,29.0484,28.8296,28.8296,456100.0
2011-08-04 10:25:00,44.81,45.11,44.8,44.95,389200.0,28.836,29.0291,28.8296,28.9261,389200.0
2011-08-04 10:30:00,44.95,45.28,44.91,45.21,332900.0,28.9261,29.1385,28.9004,29.0934,332900.0
2011-08-04 10:35:00,45.2,45.25,44.93,44.97,254200.0,29.087,29.1192,28.9133,28.939,254200.0
2011-08-04 10:40:00,44.98,45.0,44.7,44.85,307300.0,28.9454,28.9583,28.7652,28.8618,307300.0
2011-08-04 10:45:00,44.84,44.88,44.58,44.71,287100.0,28.8553,28.8811,28.688,28.7717,287100.0
2011-08-04 10:50:00,44.7,44.7,44.41,44.43,227600.0,28.7652,28.7652,28.5786,28.5915,227600.0
2011-08-04 10:55:00,44.44,44.44,44.21,44.35,374900.0,28.5979,28.5979,28.4499,28.54,374900.0
2011-08-04 11:00:00,44.35,44.36,44.12,44.13,539800.0,28.54,28.5465,28.392,28.3984,539800.0
2011-08-04 11:05:00,44.13,44.39,43.92,44.21,851700.0,28.3984,28.5658,28.2633,28.4499,851700.0
2011-08-04 11:10:00,44.22,44.23,44.03,44.19,212400.0,28.4564,28.4628,28.3341,28.4371,212400.0
2011-08-04 11:15:00,44.19,44.46,44.05,44.42,253300.0,28.4371,28.6108,28.347,28.5851,253300.0
2011-08-04 11:20:00,44.42,44.6,44.14,44.15,482600.0,28.5851,28.7009,28.4049,28.4113,482600.0
2011-08-04 11:25:00,44.15,44.22,44.0,44.04,318300.0,28.4113,28.4564,28.3148,28.3405,318300.0
2011-08-04 11:30:00,44.05,44.28,44.01,44.27,341100.0,28.347,28.495,28.3212,28.4885,341100.0
2011-08-04 11:35:00,44.26,44.35,44.09,44.15,221300.0,28.4821,28.54,28.3727,28.4113,221300.0
2011-08-04 11:40:00,44.14,44.15,43.88,44.01,426600.0,28.4049,28.4113,28.2376,28.3212,426600.0
2011-08-04 11:45:00,44.01,44.06,43.78,43.85,511200.0,28.3212,28.3534,28.1732,28.2183,511200.0
2011-08-04 11:50:00,43.85,44.12,43.68,44.04,437700.0,28.2183,28.392,28.1089,28.3405,437700.0
2011-08-04 11:55:00,44.04,44.35,43.93,44.35,390300.0,28.3405,28.54,28.2697,28.54,390300.0
2011-08-04 12:00:00,44.33,44.57,44.2,44.5,509900.0,28.5271,28.6816,28.4435,28.6365,509900.0
2011-08-04 12:05:00,44.51,44.54,44.31,44.41,263500.0,28.643,28.6623,28.5143,28.5786,263500.0
2011-08-04 12:10:00,44.41,44.78,44.34,44.7,389000.0,28.5786,28.8167,28.5336,28.7652,389000.0
2011-08-04 12:15:00,44.7,44.83,44.6,44.64,311500.0,28.7652,28.8489,28.7009,28.7266,311500.0
2011-08-04 12:20:00,44.62,44.78,44.5,44.55,277500.0,28.7138,28.8167,28.6365,28.6687,277500.0
2011-08-04 12:25:00,44.52,44.74,44.48,44.7,245100.0,28.6494,28.791,28.6237,28.7652,245100.0
2011-08-04 12:30:00,44.68,44.91,44.67,44.81,322700.0,28.7524,28.9004,28.7459,28.836,322700.0
2011-08-04 12:35:00,44.79,44.84,44.6,44.74,199900.0,28.8232,28.8553,28.7009,28.791,199900.0
2011-08-04 12:40:00,44.74,44.9,44.71,44.84,191000.0,28.791,28.894,28.7717,28.8553,191000.0
2011-08-04 12:45:00,44.87,45.1,44.86,45.08,222400.0,28.8746,29.0227,28.8682,29.0098,222400.0
2011-08-04 12:50:00,45.08,45.25,45.07,45.19,520000.0,29.0098,29.1192,29.0033,29.0806,520000.0
2011-08-04 12:55:00,45.19,45.29,44.96,44.96,361700.0,29.0806,29.1449,28.9326,28.9326,361700.0
2011-08-04 13:00:00,44.96,45.14,44.77,44.9,292000.0,28.9326,29.0484,28.8103,28.894,292000.0
2011-08-04 13:05:00,44.9,45.09,44.89,44.98,177800.0,28.894,29.0162,28.8875,28.9454,177800.0
2011-08-04 13:10:00,44.99,45.01,44.73,44.88,222700.0,28.9519,28.9647,28.7846,28.8811,222700.0
2011-08-04 13:15:00,44.88,44.96,44.8,44.8,154800.0,28.8811,28.9326,28.8296,28.8296,154800.0
2011-08-04 13:20:00,44.8,44.96,44.79,44.79,135500.0,28.8296,28.9326,28.8232,28.8232,135500.0
2011-08-04 13:25:00,44.79,44.98,44.79,44.9,120800.0,28.8232,28.9454,28.8232,28.894,120800.0
2011-08-04 13:30:00,44.9,44.93,44.77,44.8,187400.0,28.894,28.9133,28.8103,28.8296,187400.0
2011-08-04 13:35:00,44.79,44.79,44.68,44.74,225400.0,28.8232,28.8232,28.7524,28.791,225400.0
2011-08-04 13:40:00,44.74,44.81,44.57,44.58,167700.0,28.791,28.836,28.6816,28.688,167700.0
2011-08-04 13:45:00,44.58,44.63,44.4,44.58,380500.0,28.688,28.7202,28.5722,28.688,380500.0
2011-08-04 13:50:00,44.58,44.63,44.46,44.52,201000.0,28.688,28.7202,28.6108,28.6494,201000.0
2011-08-04 13:55:00,44.52,44.63,44.44,44.52,266200.0,28.6494,28.7202,28.5979,28.6494,266200.0
2011-08-04 14:00:00,44.53,44.58,44.35,44.46,227300.0,28.6558,28.688,28.54,28.6108,227300.0
2011-08-04 14:05:00,44.43,44.47,44.34,44.43,197200.0,28.5915,28.6172,28.5336,28.5915,197200.0
2011-08-04 14:10:00,44.41,44.42,44.26,44.36,267000.0,28.5786,28.5851,28.4821,28.5465,267000.0
2011-08-04 14:15:00,44.36,44.49,44.32,44.36,266300.0,28.5465,28.6301,28.5207,28.5465,266300.0
2011-08-04 14:20:00,44.37,44.39,44.17,44.29,336300.0,28.5529,28.5658,28.4242,28.5014,336300.0
2011-08-04 14:25:00,44.27,44.27,44.01,44.03,323800.0,28.4885,28.4885,28.3212,28.3341,323800.0
2011-08-04 14:30:00,44.03,44.28,44.0,44.24,368800.0,28.3341,28.495,28.3148,28.4692,368800.0
2011-08-04 14:35:00,44.24,44.45,44.18,44.28,343200.0,28.4692,28.6044,28.4306,28.495,343200.0
2011-08-04 14:40:00,44.27,44.4,44.22,44.24,265500.0,28.4885,28.5722,28.4564,28.4692,265500.0
2011-08-04 14:45:00,44.25,44.28,44.16,44.26,286600.0,28.4757,28.495,28.4177,28.4821,286600.0
2011-08-04 14:50:00,44.24,44.24,44.06,44.09,210200.0,28.4692,28.4692,28.3534,28.3727,210200.0
2011-08-04 14:55:00,44.09,44.09,43.96,43.97,246700.0,28.3727,28.3727,28.289,28.2955,246700.0
2011-08-04 15:00:00,43.97,44.06,43.87,44.01,331800.0,28.2955,28.3534,28.2311,28.3212,331800.0
2011-08-04 15:05:00,44.01,44.27,44.0,44.13,335200.0,28.3212,28.4885,28.3148,28.3984,335200.0
2011-08-04 15:10:00,44.14,44.2,43.94,43.96,192800.0,28.4049,28.4435,28.2762,28.289,192800.0
2011-08-04 15:15:00,43.97,44.03,43.75,43.8,384400.0,28.2955,28.3341,28.1539,28.1861,384400.0
2011-08-04 15:20:00,43.81,43.96,43.75,43.91,240700.0,28.1925,28.289,28.1539,28.2569,240700.0
2011-08-04 15:25:00,43.9,43.97,43.69,43.7,231000.0,28.2504,28.2955,28.1153,28.1217,231000.0
2011-08-04 15:30:00,43.69,43.7,43.55,43.6,506300.0,28.1153,28.1217,28.0252,28.0574,506300.0
2011-08-04 15:35:00,43.6,43.91,43.5,43.56,342600.0,28.0574,28.2569,27.993,28.0316,342600.0
2011-08-04 15:40:00,43.57,43.58,43.38,43.39,455600.0,28.0381,28.0445,27.9158,27.9222,455600.0
2011-08-04 15:45:00,43.39,43.91,43.34,43.44,451100.0,27.9222,28.2569,27.8901,27.9544,451100.0
2011-08-04 15:50:00,43.43,43.49,43.21,43.24,464700.0,27.948,27.9866,27.8064,27.8257,464700.0
2011-08-04 15:55:00,43.25,43.35,43.2,43.22,749000.0,27.8321,27.8965,27.8,27.8128,749000.0
2011-08-05 09:30:00,44.15,44.25,43.93,44.08,456700.0,28.4113,28.4757,28.2697,28.3663,456700.0
2011-08-05 09:35:00,44.09,44.22,43.8,43.9,511500.0,28.3727,28.4564,28.1861,28.2504,511500.0
2011-08-05 09:40:00,43.9,43.97,43.27,43.36,682600.0,28.2504,28.2955,27.845,27.9029,682600.0
2011-08-05 09:45:00,43.36,43.66,43.11,43.17,432600.0,27.9029,28.096,27.7421,27.7807,432600.0
2011-08-05 09:50:00,43.14,43.27,41.68,41.74,1018700.0,27.7614,27.845,26.8218,26.8604,1018700.0
2011-08-05 09:55:00,41.75,41.86,41.12,41.12,1169200.0,26.8669,26.9377,26.4615,26.4615,1169200.0
2011-08-05 10:00:00,41.12,41.55,40.91,41.32,1201600.0,26.4615,26.7382,26.3263,26.5902,1201600.0
2011-08-05 10:05:00,41.33,41.71,41.24,41.71,940000.0,26.5966,26.8411,26.5387,26.8411,940000.0
2011-08-05 10:10:00,41.72,41.88,41.45,41.7,708300.0,26.8476,26.9505,26.6738,26.8347,708300.0
2011-08-05 10:15:00,41.72,42.24,41.69,42.24,413700.0,26.8476,27.1822,26.8283,27.1822,413700.0
2011-08-05 10:20:00,42.24,42.52,42.17,42.5,466400.0,27.1822,27.3624,27.1371,27.3495,466400.0
2011-08-05 10:25:00,42.5,42.82,42.36,42.55,420600.0,27.3495,27.5554,27.2594,27.3817,420600.0
2011-08-05 10:30:00,42.54,42.55,42.07,42.28,619000.0,27.3752,27.3817,27.0728,27.2079,619000.0
2011-08-05 10:35:00,42.27,42.46,41.88,42.13,377200.0,27.2015,27.3238,26.9505,27.1114,377200.0
2011-08-05 10:40:00,42.14,42.14,41.72,41.83,471500.0,27.1178,27.1178,26.8476,26.9184,471500.0
2011-08-05 10:45:00,41.82,41.9,41.72,41.88,293600.0,26.9119,26.9634,26.8476,26.9505,293600.0
2011-08-05 10:50:00,41.88,42.0,41.77,41.85,430200.0,26.9505,27.0277,26.8797,26.9312,430200.0
2011-08-05 10:55:00,41.82,42.24,41.79,42.23,355700.0,26.9119,27.1822,26.8926,27.1758,355700.0
2011-08-05 11:00:00,42.23,42.23,41.75,41.83,327600.0,27.1758,27.1758,26.8669,26.9184,327600.0
2011-08-05 11:05:00,41.83,41.83,41.55,41.58,328600.0,26.9184,26.9184,26.7382,26.7575,328600.0
2011-08-05 11:10:00,41.59,41.62,41.23,41.27,460500.0,26.7639,26.7832,26.5322,26.558,460500.0
2011-08-05 11:15:00,41.27,41.4,40.96,41.14,741300.0,26.558,26.6416,26.3585,26.4743,741300.0
2011-08-05 11:20:00,41.14,41.15,40.63,40.83,522700.0,26.4743,26.4808,26.1461,26.2748,522700.0
2011-08-05 11:25:00,40.83,41.3,40.79,41.1,693600.0,26.2748,26.5773,26.2491,26.4486,693600.0
2011-08-05 11:30:00,41.1,41.14,41.0,41.01,543000.0,26.4486,26.4743,26.3842,26.3907,543000.0
2011-08-05 11:35:00,41.01,41.05,40.4,40.45,584900.0,26.3907,26.4164,25.9981,26.0303,584900.0
2011-08-05 11:40:00,40.45,40.67,40.32,40.35,506300.0,26.0303,26.1719,25.9466,25.9659,506300.0
2011-08-05 11:45:00,40.36,40.4,39.9,39.91,714200.0,25.9724,25.9981,25.6764,25.6828,714200.0
2011-08-05 11:50:00,39.93,39.95,39.75,39.88,657800.0,25.6957,25.7085,25.5798,25.6635,657800.0
2011-08-05 11:55:00,39.87,39.87,39.09,39.12,850900.0,25.6571,25.6571,25.1551,25.1744,850900.0
2011-08-05 12:00:00,39.11,39.52,38.79,39.5,1041100.0,25.168,25.4318,24.9621,25.419,1041100.0
2011-08-05 12:05:00,39.5,39.76,39.35,39.71,558500.0,25.419,25.5863,25.3224,25.5541,558500.0
2011-08-05 12:10:00,39.7,40.27,39.61,40.09,725000.0,25.5477,25.9145,25.4897,25.7986,725000.0
2011-08-05 12:15:00,40.09,40.65,40.04,40.43,741200.0,25.7986,26.159,25.7665,26.0174,741200.0
2011-08-05 12:20:00,40.44,40.6,40.09,40.59,478500.0,26.0239,26.1268,25.7986,26.1204,478500.0
2011-08-05 12:25:00,40.61,40.76,40.44,40.56,482400.0,26.1333,26.2298,26.0239,26.1011,482400.0
2011-08-05 12:30:00,40.56,40.75,40.45,40.71,323400.0,26.1011,26.2234,26.0303,26.1976,323400.0
2011-08-05 12:35:00,40.73,41.56,40.73,41.41,622500.0,26.2105,26.7446,26.2105,26.6481,622500.0
2011-08-05 12:40:00,41.44,42.01,41.13,41.95,610700.0,26.6674,27.0342,26.4679,26.9956,610700.0
2011-08-05 12:45:00,41.98,42.4,41.41,42.37,666700.0,27.0149,27.2852,26.6481,27.2659,666700.0
2011-08-05 12:50:00,42.35,42.6,41.41,41.98,621900.0,27.253,27.4139,26.6481,27.0149,621900.0
2011-08-05 12:55:00,41.98,42.21,41.41,42.11,331600.0,27.0149,27.1629,26.6481,27.0985,331600.0
2011-08-05 13:00:00,42.11,42.26,41.59,41.64,397600.0,27.0985,27.1951,26.7639,26.7961,397600.0
2011-08-05 13:05:00,41.62,41.86,41.48,41.81,343100.0,26.7832,26.9377,26.6931,26.9055,343100.0
2011-08-05 13:10:00,41.8,42.05,41.72,41.95,203500.0,26.899,27.0599,26.8476,26.9956,203500.0
2011-08-05 13:15:00,41.96,42.33,41.96,42.32,196200.0,27.002,27.2401,27.002,27.2337,196200.0
2011-08-05 13:20:00,42.32,42.57,42.32,42.37,225500.0,27.2337,27.3946,27.2337,27.2659,225500.0
2011-08-05 13:25:00,42.36,42.53,42.2,42.45,236000.0,27.2594,27.3688,27.1565,27.3173,236000.0
2011-08-05 13:30:00,42.46,42.7,42.46,42.69,429200.0,27.3238,27.4782,27.3238,27.4718,429200.0
2011-08-05 13:35:00,42.7,42.85,42.65,42.73,436100.0,27.4782,27.5747,27.446,27.4975,436100.0
2011-08-05 13:40:00,42.72,42.96,42.71,42.9,337200.0,27.4911,27.6455,27.4846,27.6069,337200.0
2011-08-05 13:45:00,42.91,43.07,42.79,43.07,306000.0,27.6134,27.7163,27.5361,27.7163,306000.0
2011-08-05 13:50:00,43.06,43.11,42.81,42.97,322400.0,27.7099,27.7421,27.549,27.652,322400.0
2011-08-05 13:55:00,42.96,43.05,42.91,42.96,194500.0,27.6455,27.7034,27.6134,27.6455,194500.0
2011-08-05 14:00:00,42.96,43.06,42.76,42.77,204200.0,27.6455,27.7099,27.5168,27.5233,204200.0
2011-08-05 14:05:00,42.77,42.84,42.52,42.52,241400.0,27.5233,27.5683,27.3624,27.3624,241400.0
2011-08-05 14:10:00,42.53,42.54,42.31,42.46,227900.0,27.3688,27.3752,27.2272,27.3238,227900.0
2011-08-05 14:15:00,42.46,42.46,42.14,42.33,244500.0,27.3238,27.3238,27.1178,27.2401,244500.0
2011-08-05 14:20:00,42.33,42.72,42.33,42.52,216100.0,27.2401,27.4911,27.2401,27.3624,216100.0
2011-08-05 14:25:00,42.53,42.54,42.28,42.28,240600.0,27.3688,27.3752,27.2079,27.2079,240600.0
2011-08-05 14:30:00,42.29,42.35,42.2,42.34,140900.0,27.2144,27.253,27.1565,27.2465,140900.0
2011-08-05 14:35:00,42.34,42.71,42.33,42.71,149100.0,27.2465,27.4846,27.2401,27.4846,149100.0
2011-08-05 14:40:00,42.7,42.73,42.58,42.67,168000.0,27.4782,27.4975,27.401,27.4589,168000.0
2011-08-05 14:45:00,42.67,42.71,42.64,42.64,281800.0,27.4589,27.4846,27.4396,27.4396,281800.0
2011-08-05 14:50:00,42.65,42.65,42.19,42.33,243400.0,27.446,27.446,27.15,27.2401,243400.0
2011-08-05 14:55:00,42.33,42.38,42.22,42.32,159600.0,27.2401,27.2723,27.1693,27.2337,159600.0
2011-08-05 15:00:00,42.31,42.33,41.64,41.76,501200.0,27.2272,27.2401,26.7961,26.8733,501200.0
2011-08-05 15:05:00,41.76,41.76,40.92,41.54,447000.0,26.8733,26.8733,26.3327,26.7317,447000.0
2011-08-05 15:10:00,41.54,41.93,41.49,41.75,436800.0,26.7317,26.9827,26.6996,26.8669,436800.0
2011-08-05 15:15:00,41.75,41.86,41.46,41.56,355200.0,26.8669,26.9377,26.6802,26.7446,355200.0
2011-08-05 15:20:00,41.55,41.72,41.51,41.59,226600.0,26.7382,26.8476,26.7124,26.7639,226600.0
2011-08-05 15:25:00,41.6,41.66,41.4,41.4,202400.0,26.7703,26.809,26.6416,26.6416,202400.0
2011-08-05 15:30:00,41.4,41.55,41.36,41.46,280700.0,26.6416,26.7382,26.6159,26.6802,280700.0
2011-08-05 15:35:00,41.45,41.73,41.39,41.7,297800.0,26.6738,26.854,26.6352,26.8347,297800.0
2011-08-05 15:40:00,41.7,41.91,41.69,41.89,299300.0,26.8347,26.9698,26.8283,26.957,299300.0
2011-08-05 15:45:00,41.9,41.91,41.68,41.77,362700.0,26.9634,26.9698,26.8218,26.8797,362700.0
2011-08-05 15:50:00,41.77,41.97,41.75,41.97,345100.0,26.8797,27.0084,26.8669,27.0084,345100.0
2011-08-05 15:55:00,41.98,41.98,41.83,41.86,389700.0,27.0149,27.0149,26.9184,26.9377,389700.0
2011-08-08 09:30:00,39.28,39.75,38.85,39.62,1437600.0,25.2774,25.5798,25.0007,25.4962,1437600.0
2011-08-08 09:35:00,39.63,40.31,39.46,39.98,935500.0,25.5026,25.9402,25.3932,25.7278,935500.0
2011-08-08 09:40:00,39.98,40.17,39.87,40.05,503700.0,25.7278,25.8501,25.6571,25.7729,503700.0
2011-08-08 09:45:00,40.06,40.08,39.61,39.85,553500.0,25.7793,25.7922,25.4897,25.6442,553500.0
2011-08-08 09:50:00,39.85,39.9,39.53,39.59,425400.0,25.6442,25.6764,25.4383,25.4769,425400.0
2011-08-08 09:55:00,39.59,39.92,39.5,39.55,444500.0,25.4769,25.6892,25.419,25.4511,444500.0
2011-08-08 10:00:00,39.55,39.82,39.53,39.65,421200.0,25.4511,25.6249,25.4383,25.5155,421200.0
2011-08-08 10:05:00,39.66,39.95,39.55,39.68,300500.0,25.5219,25.7085,25.4511,25.5348,300500.0
2011-08-08 10:10:00,39.66,39.82,39.51,39.52,200600.0,25.5219,25.6249,25.4254,25.4318,200600.0
2011-08-08 10:15:00,39.51,39.51,39.09,39.32,416200.0,25.4254,25.4254,25.1551,25.3031,416200.0
2011-08-08 10:20:00,39.31,39.38,38.99,39.01,328800.0,25.2967,25.3417,25.0908,25.1036,328800.0
2011-08-08 10:25:00,39.02,39.04,38.37,38.42,611800.0,25.1101,25.1229,24.6918,24.724,611800.0
2011-08-08 10:30:00,38.43,38.67,38.39,38.63,766900.0,24.7304,24.8848,24.7046,24.8591,766900.0
2011-08-08 10:35:00,38.62,38.63,38.13,38.49,535800.0,24.8527,24.8591,24.5373,24.769,535800.0
2011-08-08 10:40:00,38.49,38.81,38.43,38.57,497400.0,24.769,24.9749,24.7304,24.8205,497400.0
2011-08-08 10:45:00,38.57,38.8,38.35,38.77,715800.0,24.8205,24.9685,24.6789,24.9492,715800.0
2011-08-08 10:50:00,38.78,38.95,38.67,38.69,362300.0,24.9556,25.065,24.8848,24.8977,362300.0
2011-08-08 10:55:00,38.7,38.75,38.36,38.42,250600.0,24.9041,24.9363,24.6853,24.724,250600.0
2011-08-08 11:00:00,38.42,38.71,38.24,38.69,301700.0,24.724,24.9106,24.6081,24.8977,301700.0
2011-08-08 11:05:00,38.69,39.14,38.65,39.13,417700.0,24.8977,25.1873,24.872,25.1809,417700.0
2011-08-08 11:10:00,39.11,39.47,39.0,39.25,430100.0,25.168,25.3996,25.0972,25.2581,430100.0
2011-08-08 11:15:00,39.24,39.44,39.13,39.42,310900.0,25.2516,25.3803,25.1809,25.3675,310900.0
2011-08-08 11:20:00,39.43,39.43,39.14,39.23,296700.0,25.3739,25.3739,25.1873,25.2452,296700.0
2011-08-08 11:25:00,39.23,39.23,39.0,39.06,300600.0,25.2452,25.2452,25.0972,25.1358,300600.0
2011-08-08 11:30:00,39.06,39.07,38.8,38.94,291000.0,25.1358,25.1422,24.9685,25.0586,291000.0
2011-08-08 11:35:00,38.94,39.08,38.85,39.06,133300.0,25.0586,25.1487,25.0007,25.1358,133300.0
2011-08-08 11:40:00,39.07,39.2,38.93,38.97,239500.0,25.1422,25.2259,25.0521,25.0779,239500.0
2011-08-08 11:45:00,38.98,39.37,38.84,39.36,293000.0,25.0843,25.3353,24.9942,25.3289,293000.0
2011-08-08 11:50:00,39.37,39.45,39.23,39.39,339700.0,25.3353,25.3868,25.2452,25.3482,339700.0
2011-08-08 11:55:00,39.39,39.48,39.0,39.02,258600.0,25.3482,25.4061,25.0972,25.1101,258600.0
2011-08-08 12:00:00,39.03,39.08,38.7,38.76,326300.0,25.1165,25.1487,24.9041,24.9428,326300.0
2011-08-08 12:05:00,38.77,38.8,38.57,38.77,198800.0,24.9492,24.9685,24.8205,24.9492,198800.0
2011-08-08 12:10:00,38.77,38.83,38.62,38.62,123000.0,24.9492,24.9878,24.8527,24.8527,123000.0
2011-08-08 12:15:00,38.62,38.71,38.4,38.41,177300.0,24.8527,24.9106,24.7111,24.7175,177300.0
2011-08-08 12:20:00,38.4,38.63,38.22,38.53,329900.0,24.7111,24.8591,24.5953,24.7947,329900.0
2011-08-08 12:25:00,38.52,38.52,38.26,38.34,135100.0,24.7883,24.7883,24.621,24.6725,135100.0
2011-08-08 12:30:00,38.34,38.46,38.31,38.41,98600.0,24.6725,24.7497,24.6532,24.7175,98600.0
2011-08-08 12:35:00,38.41,38.47,38.26,38.26,134300.0,24.7175,24.7561,24.621,24.621,134300.0
2011-08-08 12:40:00,38.26,38.48,38.15,38.3,295100.0,24.621,24.7626,24.5502,24.6467,295100.0
2011-08-08 12:45:00,38.3,38.43,38.25,38.26,208700.0,24.6467,24.7304,24.6146,24.621,208700.0
2011-08-08 12:50:00,38.26,38.29,38.06,38.1,321800.0,24.621,24.6403,24.4923,24.518,321800.0
2011-08-08 12:55:00,38.1,38.22,38.07,38.09,108700.0,24.518,24.5953,24.4987,24.5116,108700.0
2011-08-08 13:00:00,38.09,38.23,38.08,38.17,169200.0,24.5116,24.6017,24.5052,24.5631,169200.0
2011-08-08 13:05:00,38.16,38.18,38.03,38.04,118600.0,24.5566,24.5695,24.473,24.4794,118600.0
2011-08-08 13:10:00,38.03,38.11,37.96,37.96,358200.0,24.473,24.5245,24.4279,24.4279,358200.0
2011-08-08 13:15:00,37.96,38.18,37.94,38.12,250800.0,24.4279,24.5695,24.4151,24.5309,250800.0
2011-08-08 13:20:00,38.1,38.23,38.0,38.18,155000.0,24.518,24.6017,24.4537,24.5695,155000.0
2011-08-08 13:25:00,38.17,38.21,38.11,38.12,84600.0,24.5631,24.5888,24.5245,24.5309,84600.0
2011-08-08 13:30:00,38.12,38.16,38.0,38.08,89100.0,24.5309,24.5566,24.4537,24.5052,89100.0
2011-08-08 13:35:00,38.07,38.11,37.93,37.94,214500.0,24.4987,24.5245,24.4086,24.4151,214500.0
2011-08-08 13:40:00,37.94,38.0,37.76,37.77,236300.0,24.4151,24.4537,24.2992,24.3057,236300.0
2011-08-08 13:45:00,37.77,37.77,37.49,37.54,377800.0,24.3057,24.3057,24.1255,24.1577,377800.0
2011-08-08 13:50:00,37.54,37.83,37.37,37.63,466400.0,24.1577,24.3443,24.0483,24.2156,466400.0
2011-08-08 13:55:00,37.64,37.77,37.25,37.29,376700.0,24.222,24.3057,23.971,23.9968,376700.0
2011-08-08 14:00:00,37.3,37.62,37.25,37.59,212800.0,24.0032,24.2091,23.971,24.1898,212800.0
2011-08-08 14:05:00,37.59,37.64,37.35,37.48,197600.0,24.1898,24.222,24.0354,24.119,197600.0
2011-08-08 14:10:00,37.49,37.59,37.11,37.11,305600.0,24.1255,24.1898,23.8809,23.8809,305600.0
2011-08-08 14:15:00,37.12,37.12,36.74,36.82,618600.0,23.8874,23.8874,23.6428,23.6943,618600.0
2011-08-08 14:20:00,36.82,36.86,36.09,36.15,704000.0,23.6943,23.7201,23.2246,23.2632,704000.0
2011-08-08 14:25:00,36.17,36.65,36.08,36.65,585600.0,23.276,23.5849,23.2181,23.5849,585600.0
2011-08-08 14:30:00,36.64,36.83,36.08,36.82,504200.0,23.5785,23.7008,23.2181,23.6943,504200.0
2011-08-08 14:35:00,36.82,37.09,36.63,36.9,533200.0,23.6943,23.8681,23.5721,23.7458,533200.0
2011-08-08 14:40:00,36.9,37.48,36.9,37.35,408700.0,23.7458,24.119,23.7458,24.0354,408700.0
2011-08-08 14:45:00,37.32,37.33,36.67,36.97,285600.0,24.0161,24.0225,23.5978,23.7909,285600.0
2011-08-08 14:50:00,36.97,37.15,36.96,37.06,288400.0,23.7909,23.9067,23.7844,23.8488,288400.0
2011-08-08 14:55:00,37.06,37.07,36.93,37.0,283300.0,23.8488,23.8552,23.7651,23.8102,283300.0
2011-08-08 15:00:00,36.99,37.27,36.97,37.27,296800.0,23.8037,23.9839,23.7909,23.9839,296800.0
2011-08-08 15:05:00,37.27,37.54,37.14,37.5,380000.0,23.9839,24.1577,23.9003,24.1319,380000.0
2011-08-08 15:10:00,37.51,37.87,37.4,37.87,357900.0,24.1384,24.37,24.0676,24.37,357900.0
2011-08-08 15:15:00,37.87,38.98,37.75,38.44,699900.0,24.37,25.0843,24.2928,24.7368,699900.0
2011-08-08 15:20:00,38.43,38.76,38.26,38.66,543200.0,24.7304,24.9428,24.621,24.8784,543200.0
2011-08-08 15:25:00,38.66,38.67,38.18,38.21,680600.0,24.8784,24.8848,24.5695,24.5888,680600.0
2011-08-08 15:30:00,38.19,38.38,37.93,37.98,411100.0,24.5759,24.6982,24.4086,24.4408,411100.0
2011-08-08 15:35:00,37.99,38.08,37.84,37.98,434500.0,24.4472,24.5052,24.3507,24.4408,434500.0
2011-08-08 15:40:00,37.98,37.99,37.76,37.76,458400.0,24.4408,24.4472,24.2992,24.2992,458400.0
2011-08-08 15:45:00,37.75,37.75,37.36,37.6,435300.0,24.2928,24.2928,24.0418,24.1963,435300.0
2011-08-08 15:50:00,37.61,37.64,37.32,37.48,664500.0,24.2027,24.222,24.0161,24.119,664500.0
2011-08-08 15:55:00,37.48,37.77,37.32,37.32,700500.0,24.119,24.3057,24.0161,24.0161,700500.0
2011-08-09 09:30:00,38.68,38.98,38.4,38.63,979000.0,24.8913,25.0843,24.7111,24.8591,979000.0
2011-08-09 09:35:00,38.64,38.69,37.9,37.91,520500.0,24.8655,24.8977,24.3893,24.3958,520500.0
2011-08-09 09:40:00,37.91,37.95,37.33,37.52,696200.0,24.3958,24.4215,24.0225,24.1448,696200.0
2011-08-09 09:45:00,37.52,38.0,37.44,37.7,492400.0,24.1448,24.4537,24.0933,24.2606,492400.0
2011-08-09 09:50:00,37.7,38.43,37.69,38.26,518300.0,24.2606,24.7304,24.2542,24.621,518300.0
2011-08-09 09:55:00,38.27,38.89,38.25,38.89,562600.0,24.6274,25.0264,24.6146,25.0264,562600.0
2011-08-09 10:00:00,38.88,39.5,38.84,39.49,905200.0,25.02,25.419,24.9942,25.4125,905200.0
2011-08-09 10:05:00,39.51,39.74,38.99,39.19,741700.0,25.4254,25.5734,25.0908,25.2195,741700.0
2011-08-09 10:10:00,39.16,39.36,39.03,39.3,429900.0,25.2002,25.3289,25.1165,25.2903,429900.0
2011-08-09 10:15:00,39.33,39.52,39.03,39.29,474000.0,25.3096,25.4318,25.1165,25.2838,474000.0
2011-08-09 10:20:00,39.3,39.32,39.0,39.11,398800.0,25.2903,25.3031,25.0972,25.168,398800.0
2011-08-09 10:25:00,39.1,39.38,39.07,39.35,358100.0,25.1615,25.3417,25.1422,25.3224,358100.0
2011-08-09 10:30:00,39.35,39.41,39.17,39.37,277400.0,25.3224,25.361,25.2066,25.3353,277400.0
2011-08-09 10:35:00,39.37,39.4,39.05,39.11,291800.0,25.3353,25.3546,25.1294,25.168,291800.0
2011-08-09 10:40:00,39.1,39.1,38.78,38.91,334900.0,25.1615,25.1615,24.9556,25.0393,334900.0
2011-08-09 10:45:00,38.9,39.32,38.9,39.16,395600.0,25.0328,25.3031,25.0328,25.2002,395600.0
2011-08-09 10:50:00,39.18,39.48,39.18,39.36,396000.0,25.213,25.4061,25.213,25.3289,396000.0
2011-08-09 10:55:00,39.37,39.64,39.36,39.47,366000.0,25.3353,25.509,25.3289,25.3996,366000.0
2011-08-09 11:00:00,39.47,39.47,39.02,39.03,323300.0,25.3996,25.3996,25.1101,25.1165,323300.0
2011-08-09 11:05:00,39.02,39.28,39.02,39.1,253900.0,25.1101,25.2774,25.1101,25.1615,253900.0
2011-08-09 11:10:00,39.1,39.1,38.8,39.06,377900.0,25.1615,25.1615,24.9685,25.1358,377900.0
2011-08-09 11:15:00,39.06,39.26,39.06,39.17,250300.0,25.1358,25.2645,25.1358,25.2066,250300.0
2011-08-09 11:20:00,39.18,39.44,39.18,39.27,395600.0,25.213,25.3803,25.213,25.2709,395600.0
2011-08-09 11:25:00,39.28,39.43,39.22,39.4,213400.0,25.2774,25.3739,25.2388,25.3546,213400.0
2011-08-09 11:30:00,39.4,39.41,39.17,39.28,200500.0,25.3546,25.361,25.2066,25.2774,200500.0
2011-08-09 11:35:00,39.28,39.28,39.1,39.12,215300.0,25.2774,25.2774,25.1615,25.1744,215300.0
2011-08-09 11:40:00,39.1,39.21,39.02,39.19,256200.0,25.1615,25.2323,25.1101,25.2195,256200.0
2011-08-09 11:45:00,39.19,39.22,39.1,39.17,154700.0,25.2195,25.2388,25.1615,25.2066,154700.0
2011-08-09 11:50:00,39.17,39.31,39.16,39.29,183000.0,25.2066,25.2967,25.2002,25.2838,183000.0
2011-08-09 11:55:00,39.3,39.46,39.3,39.35,185000.0,25.2903,25.3932,25.2903,25.3224,185000.0
2011-08-09 12:00:00,39.37,39.44,39.23,39.26,241400.0,25.3353,25.3803,25.2452,25.2645,241400.0
2011-08-09 12:05:00,39.25,39.28,39.16,39.27,226900.0,25.2581,25.2774,25.2002,25.2709,226900.0
2011-08-09 12:10:00,39.27,39.32,39.19,39.26,99500.0,25.2709,25.3031,25.2195,25.2645,99500.0
2011-08-09 12:15:00,39.26,39.36,39.21,39.35,52800.0,25.2645,25.3289,25.2323,25.3224,52800.0
2011-08-09 12:20:00,39.34,39.43,39.27,39.41,119300.0,25.316,25.3739,25.2709,25.361,119300.0
2011-08-09 12:25:00,39.41,39.41,39.29,39.32,96100.0,25.361,25.361,25.2838,25.3031,96100.0
2011-08-09 12:30:00,39.32,39.38,39.3,39.34,119600.0,25.3031,25.3417,25.2903,25.316,119600.0
2011-08-09 12:35:00,39.37,39.41,39.3,39.32,178100.0,25.3353,25.361,25.2903,25.3031,178100.0
2011-08-09 12:40:00,39.31,39.32,39.18,39.25,151800.0,25.2967,25.3031,25.213,25.2581,151800.0
2011-08-09 12:45:00,39.26,39.33,39.19,39.2,78200.0,25.2645,25.3096,25.2195,25.2259,78200.0
2011-08-09 12:50:00,39.21,39.25,39.11,39.24,122600.0,25.2323,25.2581,25.168,25.2516,122600.0
2011-08-09 12:55:00,39.25,39.27,39.11,39.11,61100.0,25.2581,25.2709,25.168,25.168,61100.0
2011-08-09 13:00:00,39.11,39.14,38.96,39.02,376000.0,25.168,25.1873,25.0715,25.1101,376000.0
2011-08-09 13:05:00,39.02,39.24,39.0,39.22,173900.0,25.1101,25.2516,25.0972,25.2388,173900.0
2011-08-09 13:10:00,39.22,39.26,39.18,39.23,114900.0,25.2388,25.2645,25.213,25.2452,114900.0
2011-08-09 13:15:00,39.24,39.24,39.07,39.1,112900.0,25.2516,25.2516,25.1422,25.1615,112900.0
2011-08-09 13:20:00,39.1,39.27,39.09,39.25,93600.0,25.1615,25.2709,25.1551,25.2581,93600.0
2011-08-09 13:25:00,39.24,39.29,39.18,39.21,114800.0,25.2516,25.2838,25.213,25.2323,114800.0
2011-08-09 13:30:00,39.22,39.26,39.09,39.12,117100.0,25.2388,25.2645,25.1551,25.1744,117100.0
2011-08-09 13:35:00,39.13,39.19,38.96,38.96,265400.0,25.1809,25.2195,25.0715,25.0715,265400.0
2011-08-09 13:40:00,38.97,39.02,38.91,38.95,139700.0,25.0779,25.1101,25.0393,25.065,139700.0
2011-08-09 13:45:00,38.93,38.93,38.67,38.79,234600.0,25.0521,25.0521,24.8848,24.9621,234600.0
2011-08-09 13:50:00,38.8,38.89,38.53,38.55,236700.0,24.9685,25.0264,24.7947,24.8076,236700.0
2011-08-09 13:55:00,38.56,38.83,38.52,38.76,331600.0,24.814,24.9878,24.7883,24.9428,331600.0
2011-08-09 14:00:00,38.77,38.94,38.71,38.71,142800.0,24.9492,25.0586,24.9106,24.9106,142800.0
2011-08-09 14:05:00,38.71,38.76,38.63,38.76,88200.0,24.9106,24.9428,24.8591,24.9428,88200.0
2011-08-09 14:10:00,38.76,39.05,38.72,38.87,148300.0,24.9428,25.1294,24.917,25.0135,148300.0
2011-08-09 14:15:00,38.87,39.25,38.56,38.98,246800.0,25.0135,25.2581,24.814,25.0843,246800.0
2011-08-09 14:20:00,38.91,38.93,37.94,38.17,649700.0,25.0393,25.0521,24.4151,24.5631,649700.0
2011-08-09 14:25:00,38.16,38.82,38.1,38.71,500100.0,24.5566,24.9814,24.518,24.9106,500100.0
2011-08-09 14:30:00,38.71,38.75,38.07,38.12,287800.0,24.9106,24.9363,24.4987,24.5309,287800.0
2011-08-09 14:35:00,38.1,38.67,37.99,38.0,403700.0,24.518,24.8848,24.4472,24.4537,403700.0
2011-08-09 14:40:00,38.01,38.01,37.0,37.03,826100.0,24.4601,24.4601,23.8102,23.8295,826100.0
2011-08-09 14:45:00,37.0,38.04,37.0,37.62,723200.0,23.8102,24.4794,23.8102,24.2091,723200.0
2011-08-09 14:50:00,37.62,38.2,37.16,37.83,478800.0,24.2091,24.5824,23.9131,24.3443,478800.0
2011-08-09 14:55:00,37.82,37.99,37.5,37.68,359600.0,24.3378,24.4472,24.1319,24.2478,359600.0
2011-08-09 15:00:00,37.67,38.1,37.47,37.99,376700.0,24.2413,24.518,24.1126,24.4472,376700.0
2011-08-09 15:05:00,37.99,38.11,37.66,37.88,339900.0,24.4472,24.5245,24.2349,24.3765,339900.0
2011-08-09 15:10:00,37.89,38.53,37.85,38.52,340600.0,24.3829,24.7947,24.3572,24.7883,340600.0
2011-08-09 15:15:00,38.52,38.8,38.5,38.63,373800.0,24.7883,24.9685,24.7754,24.8591,373800.0
2011-08-09 15:20:00,38.64,38.65,38.26,38.49,259800.0,24.8655,24.872,24.621,24.769,259800.0
2011-08-09 15:25:00,38.5,38.8,38.44,38.68,249300.0,24.7754,24.9685,24.7368,24.8913,249300.0
2011-08-09 15:30:00,38.7,38.79,38.55,38.76,244000.0,24.9041,24.9621,24.8076,24.9428,244000.0
2011-08-09 15:35:00,38.76,38.97,38.63,38.95,399400.0,24.9428,25.0779,24.8591,25.065,399400.0
2011-08-09 15:40:00,38.96,39.21,38.88,39.12,449100.0,25.0715,25.2323,25.02,25.1744,449100.0
2011-08-09 15:45:00,39.14,39.52,39.14,39.5,488400.0,25.1873,25.4318,25.1873,25.419,488400.0
2011-08-09 15:50:00,39.51,39.67,39.43,39.63,464000.0,25.4254,25.5284,25.3739,25.5026,464000.0
2011-08-09 15:55:00,39.63,40.0,39.63,40.0,611000.0,25.5026,25.7407,25.5026,25.7407,611000.0
2011-08-10 09:30:00,39.54,39.7,39.31,39.37,661200.0,25.4447,25.5477,25.2967,25.3353,661200.0
2011-08-10 09:35:00,39.36,39.6,39.17,39.44,438300.0,25.3289,25.4833,25.2066,25.3803,438300.0
2011-08-10 09:40:00,39.44,39.84,39.3,39.65,649900.0,25.3803,25.6378,25.2903,25.5155,649900.0
2011-08-10 09:45:00,39.61,39.75,39.46,39.59,678100.0,25.4897,25.5798,25.3932,25.4769,678100.0
2011-08-10 09:50:00,39.59,39.7,39.3,39.41,402600.0,25.4769,25.5477,25.2903,25.361,402600.0
2011-08-10 09:55:00,39.41,39.62,39.1,39.19,499100.0,25.361,25.4962,25.1615,25.2195,499100.0
2011-08-10 10:00:00,39.19,39.34,39.02,39.08,448800.0,25.2195,25.316,25.1101,25.1487,448800.0
2011-08-10 10:05:00,39.1,39.37,39.02,39.09,366700.0,25.1615,25.3353,25.1101,25.1551,366700.0
2011-08-10 10:10:00,39.09,39.15,38.66,39.13,687900.0,25.1551,25.1937,24.8784,25.1809,687900.0
2011-08-10 10:15:00,39.13,39.17,38.88,38.96,442500.0,25.1809,25.2066,25.02,25.0715,442500.0
2011-08-10 10:20:00,38.95,39.11,38.71,38.93,410600.0,25.065,25.168,24.9106,25.0521,410600.0
2011-08-10 10:25:00,38.93,39.07,38.85,38.94,363600.0,25.0521,25.1422,25.0007,25.0586,363600.0
2011-08-10 10:30:00,38.93,39.44,38.83,39.2,481800.0,25.0521,25.3803,24.9878,25.2259,481800.0
2011-08-10 10:35:00,39.21,39.48,39.05,39.4,458600.0,25.2323,25.4061,25.1294,25.3546,458600.0
2011-08-10 10:40:00,39.4,39.51,39.19,39.19,416800.0,25.3546,25.4254,25.2195,25.2195,416800.0
2011-08-10 10:45:00,39.19,39.3,39.07,39.3,241100.0,25.2195,25.2903,25.1422,25.2903,241100.0
2011-08-10 10:50:00,39.29,39.3,39.02,39.11,205400.0,25.2838,25.2903,25.1101,25.168,205400.0
2011-08-10 10:55:00,39.1,39.29,39.07,39.12,177900.0,25.1615,25.2838,25.1422,25.1744,177900.0
2011-08-10 11:00:00,39.12,39.14,38.8,38.82,335000.0,25.1744,25.1873,24.9685,24.9814,335000.0
2011-08-10 11:05:00,38.81,39.1,38.8,39.05,272900.0,24.9749,25.1615,24.9685,25.1294,272900.0
2011-08-10 11:10:00,39.04,39.19,39.0,39.09,279600.0,25.1229,25.2195,25.0972,25.1551,279600.0
2011-08-10 11:15:00,39.1,39.32,39.03,39.21,293800.0,25.1615,25.3031,25.1165,25.2323,293800.0
2011-08-10 11:20:00,39.2,39.25,38.93,38.94,290500.0,25.2259,25.2581,25.0521,25.0586,290500.0
2011-08-10 11:25:00,38.94,39.02,38.76,38.84,266400.0,25.0586,25.1101,24.9428,24.9942,266400.0
2011-08-10 11:30:00,38.83,39.07,38.8,39.02,259300.0,24.9878,25.1422,24.9685,25.1101,259300.0
2011-08-10 11:35:00,39.02,39.13,38.88,39.03,255000.0,25.1101,25.1809,25.02,25.1165,255000.0
2011-08-10 11:40:00,39.04,39.2,38.95,39.13,233400.0,25.1229,25.2259,25.065,25.1809,233400.0
2011-08-10 11:45:00,39.14,39.18,38.96,39.01,152600.0,25.1873,25.213,25.0715,25.1036,152600.0
2011-08-10 11:50:00,39.02,39.29,38.99,39.27,183400.0,25.1101,25.2838,25.0908,25.2709,183400.0
2011-08-10 11:55:00,39.27,39.49,39.22,39.27,400000.0,25.2709,25.4125,25.2388,25.2709,400000.0
2011-08-10 12:00:00,39.26,39.4,39.1,39.37,272000.0,25.2645,25.3546,25.1615,25.3353,272000.0
2011-08-10 12:05:00,39.37,39.59,39.37,39.43,391100.0,25.3353,25.4769,25.3353,25.3739,391100.0
2011-08-10 12:10:00,39.43,39.46,39.34,39.41,156300.0,25.3739,25.3932,25.316,25.361,156300.0
2011-08-10 12:15:00,39.41,39.77,39.39,39.77,284900.0,25.361,25.5927,25.3482,25.5927,284900.0
2011-08-10 12:20:00,39.77,39.8,39.59,39.66,257700.0,25.5927,25.612,25.4769,25.5219,257700.0
2011-08-10 12:25:00,39.65,39.72,39.33,39.35,260600.0,25.5155,25.5605,25.3096,25.3224,260600.0
2011-08-10 12:30:00,39.35,39.52,39.32,39.39,205100.0,25.3224,25.4318,25.3031,25.3482,205100.0
2011-08-10 12:35:00,39.4,39.42,39.03,39.12,210100.0,25.3546,25.3675,25.1165,25.1744,210100.0
2011-08-10 12:40:00,39.11,39.32,39.0,39.28,233400.0,25.168,25.3031,25.0972,25.2774,233400.0
2011-08-10 12:45:00,39.28,39.5,39.24,39.4,175800.0,25.2774,25.419,25.2516,25.3546,175800.0
2011-08-10 12:50:00,39.41,39.57,39.36,39.49,130700.0,25.361,25.464,25.3289,25.4125,130700.0
2011-08-10 12:55:00,39.49,39.72,39.4,39.61,192500.0,25.4125,25.5605,25.3546,25.4897,192500.0
2011-08-10 13:00:00,39.61,39.75,39.43,39.72,220800.0,25.4897,25.5798,25.3739,25.5605,220800.0
2011-08-10 13:05:00,39.72,39.73,39.46,39.61,176800.0,25.5605,25.567,25.3932,25.4897,176800.0
2011-08-10 13:10:00,39.62,39.67,39.46,39.56,155500.0,25.4962,25.5284,25.3932,25.4576,155500.0
2011-08-10 13:15:00,39.55,39.63,39.24,39.33,214900.0,25.4511,25.5026,25.2516,25.3096,214900.0
2011-08-10 13:20:00,39.34,39.4,39.19,39.22,201400.0,25.316,25.3546,25.2195,25.2388,201400.0
2011-08-10 13:25:00,39.23,39.5,39.15,39.39,285000.0,25.2452,25.419,25.1937,25.3482,285000.0
2011-08-10 13:30:00,39.41,39.5,39.28,39.43,175900.0,25.361,25.419,25.2774,25.3739,175900.0
2011-08-10 13:35:00,39.48,39.58,39.39,39.45,160700.0,25.4061,25.4704,25.3482,25.3868,160700.0
2011-08-10 13:40:00,39.45,39.57,39.32,39.41,164600.0,25.3868,25.464,25.3031,25.361,164600.0
2011-08-10 13:45:00,39.42,39.72,39.42,39.62,239500.0,25.3675,25.5605,25.3675,25.4962,239500.0
2011-08-10 13:50:00,39.62,40.08,39.62,40.08,767300.0,25.4962,25.7922,25.4962,25.7922,767300.0
2011-08-10 13:55:00,40.08,40.38,40.06,40.37,790100.0,25.7922,25.9853,25.7793,25.9788,790100.0
2011-08-10 14:00:00,40.36,40.37,40.04,40.1,314900.0,25.9724,25.9788,25.7665,25.8051,314900.0
2011-08-10 14:05:00,40.11,40.77,40.1,40.75,411000.0,25.8115,26.2362,25.8051,26.2234,411000.0
2011-08-10 14:10:00,40.75,41.1,40.73,40.96,681600.0,26.2234,26.4486,26.2105,26.3585,681600.0
2011-08-10 14:15:00,40.97,41.02,40.42,40.66,475100.0,26.3649,26.3971,26.011,26.1654,475100.0
2011-08-10 14:20:00,40.67,41.02,40.66,40.96,336800.0,26.1719,26.3971,26.1654,26.3585,336800.0
2011-08-10 14:25:00,40.96,41.0,40.73,40.83,409700.0,26.3585,26.3842,26.2105,26.2748,409700.0
2011-08-10 14:30:00,40.84,41.05,40.8,40.8,303600.0,26.2813,26.4164,26.2555,26.2555,303600.0
2011-08-10 14:35:00,40.82,40.91,40.41,40.54,334400.0,26.2684,26.3263,26.0046,26.0882,334400.0
2011-08-10 14:40:00,40.54,40.78,40.51,40.73,261300.0,26.0882,26.2427,26.0689,26.2105,261300.0
2011-08-10 14:45:00,40.72,41.03,40.65,40.68,479800.0,26.204,26.4035,26.159,26.1783,479800.0
2011-08-10 14:50:00,40.7,40.71,40.34,40.42,312100.0,26.1912,26.1976,25.9595,26.011,312100.0
2011-08-10 14:55:00,40.42,40.6,40.3,40.32,351100.0,26.011,26.1268,25.9338,25.9466,351100.0
2011-08-10 15:00:00,40.32,40.57,40.15,40.45,373800.0,25.9466,26.1075,25.8372,26.0303,373800.0
2011-08-10 15:05:00,40.45,40.54,40.0,40.03,344300.0,26.0303,26.0882,25.7407,25.76,344300.0
2011-08-10 15:10:00,40.02,40.2,39.94,39.97,443200.0,25.7536,25.8694,25.7021,25.7214,443200.0
2011-08-10 15:15:00,39.97,40.33,39.85,40.12,362400.0,25.7214,25.9531,25.6442,25.8179,362400.0
2011-08-10 15:20:00,40.11,40.31,40.03,40.31,365700.0,25.8115,25.9402,25.76,25.9402,365700.0
2011-08-10 15:25:00,40.32,40.5,39.72,39.86,490300.0,25.9466,26.0625,25.5605,25.6506,490300.0
2011-08-10 15:30:00,39.87,40.04,39.58,39.65,424000.0,25.6571,25.7665,25.4704,25.5155,424000.0
2011-08-10 15:35:00,39.65,40.04,39.6,39.94,357800.0,25.5155,25.7665,25.4833,25.7021,357800.0
2011-08-10 15:40:00,39.93,40.16,39.85,39.95,451100.0,25.6957,25.8437,25.6442,25.7085,451100.0
2011-08-10 15:45:00,39.95,40.0,39.76,39.96,430800.0,25.7085,25.7407,25.5863,25.715,430800.0
2011-08-10 15:50:00,39.96,39.98,39.55,39.56,665500.0,25.715,25.7278,25.4511,25.4576,665500.0
2011-08-10 15:55:00,39.56,39.58,39.33,39.42,655800.0,25.4576,25.4704,25.3096,25.3675,655800.0
2011-08-11 09:30:00,40.0,40.5,39.87,40.38,501100.0,25.7407,26.0625,25.6571,25.9853,501100.0
2011-08-11 09:35:00,40.38,40.79,40.0,40.1,524500.0,25.9853,26.2491,25.7407,25.8051,524500.0
2011-08-11 09:40:00,40.1,40.4,39.9,39.98,417400.0,25.8051,25.9981,25.6764,25.7278,417400.0
2011-08-11 09:45:00,39.98,40.32,39.81,40.0,442300.0,25.7278,25.9466,25.6184,25.7407,442300.0
2011-08-11 09:50:00,40.0,40.1,39.63,39.79,411800.0,25.7407,25.8051,25.5026,25.6056,411800.0
2011-08-11 09:55:00,39.79,40.13,39.53,39.86,369300.0,25.6056,25.8244,25.4383,25.6506,369300.0
2011-08-11 10:00:00,39.88,40.34,39.83,40.3,410600.0,25.6635,25.9595,25.6313,25.9338,410600.0
2011-08-11 10:05:00,40.3,40.32,39.92,40.26,281400.0,25.9338,25.9466,25.6892,25.908,281400.0
2011-08-11 10:10:00,40.24,40.42,40.05,40.42,248300.0,25.8952,26.011,25.7729,26.011,248300.0
2011-08-11 10:15:00,40.44,41.0,40.42,40.86,858200.0,26.0239,26.3842,26.011,26.2941,858200.0
2011-08-11 10:20:00,40.86,41.07,40.61,40.97,625200.0,26.2941,26.4293,26.1333,26.3649,625200.0
2011-08-11 10:25:00,41.01,41.27,40.82,40.88,491500.0,26.3907,26.558,26.2684,26.307,491500.0
2011-08-11 10:30:00,40.86,41.09,40.7,40.88,455900.0,26.2941,26.4421,26.1912,26.307,455900.0
2011-08-11 10:35:00,40.87,41.15,40.75,41.05,310900.0,26.3006,26.4808,26.2234,26.4164,310900.0
2011-08-11 10:40:00,41.05,41.25,40.89,41.24,363700.0,26.4164,26.5451,26.3134,26.5387,363700.0
2011-08-11 10:45:00,41.25,41.58,41.13,41.57,442300.0,26.5451,26.7575,26.4679,26.751,442300.0
2011-08-11 10:50:00,41.58,41.58,41.37,41.45,436500.0,26.7575,26.7575,26.6223,26.6738,436500.0
2011-08-11 10:55:00,41.45,41.57,41.27,41.3,425200.0,26.6738,26.751,26.558,26.5773,425200.0
2011-08-11 11:00:00,41.3,41.39,41.2,41.35,354300.0,26.5773,26.6352,26.5129,26.6095,354300.0
2011-08-11 11:05:00,41.35,41.48,41.19,41.33,258000.0,26.6095,26.6931,26.5065,26.5966,258000.0
2011-08-11 11:10:00,41.32,41.44,41.25,41.34,356200.0,26.5902,26.6674,26.5451,26.603,356200.0
2011-08-11 11:15:00,41.35,41.41,41.13,41.38,349000.0,26.6095,26.6481,26.4679,26.6288,349000.0
2011-08-11 11:20:00,41.38,41.49,41.3,41.39,215400.0,26.6288,26.6996,26.5773,26.6352,215400.0
2011-08-11 11:25:00,41.39,41.74,41.29,41.69,376500.0,26.6352,26.8604,26.5709,26.8283,376500.0
2011-08-11 11:30:00,41.69,41.79,41.53,41.6,358500.0,26.8283,26.8926,26.7253,26.7703,358500.0
2011-08-11 11:35:00,41.6,41.66,41.51,41.59,249000.0,26.7703,26.809,26.7124,26.7639,249000.0
2011-08-11 11:40:00,41.61,41.83,41.57,41.83,296600.0,26.7768,26.9184,26.751,26.9184,296600.0
2011-08-11 11:45:00,41.83,41.88,41.75,41.76,209800.0,26.9184,26.9505,26.8669,26.8733,209800.0
2011-08-11 11:50:00,41.75,41.94,41.73,41.94,244800.0,26.8669,26.9891,26.854,26.9891,244800.0
2011-08-11 11:55:00,41.94,41.97,41.83,41.84,191000.0,26.9891,27.0084,26.9184,26.9248,191000.0
2011-08-11 12:00:00,41.84,41.95,41.7,41.89,343500.0,26.9248,26.9956,26.8347,26.957,343500.0
2011-08-11 12:05:00,41.89,41.94,41.81,41.87,205300.0,26.957,26.9891,26.9055,26.9441,205300.0
2011-08-11 12:10:00,41.86,41.94,41.7,41.9,193600.0,26.9377,26.9891,26.8347,26.9634,193600.0
2011-08-11 12:15:00,41.89,41.95,41.84,41.89,145800.0,26.957,26.9956,26.9248,26.957,145800.0
2011-08-11 12:20:00,41.89,41.94,41.81,41.88,148500.0,26.957,26.9891,26.9055,26.9505,148500.0
2011-08-11 12:25:00,41.88,41.92,41.81,41.87,198800.0,26.9505,26.9763,26.9055,26.9441,198800.0
2011-08-11 12:30:00,41.86,41.97,41.82,41.96,197000.0,26.9377,27.0084,26.9119,27.002,197000.0
2011-08-11 12:35:00,41.95,41.97,41.88,41.96,133800.0,26.9956,27.0084,26.9505,27.002,133800.0
2011-08-11 12:40:00,41.97,42.23,41.96,42.22,482700.0,27.0084,27.1758,27.002,27.1693,482700.0
2011-08-11 12:45:00,42.23,42.46,42.22,42.27,367900.0,27.1758,27.3238,27.1693,27.2015,367900.0
2011-08-11 12:50:00,42.26,42.41,42.23,42.35,263000.0,27.1951,27.2916,27.1758,27.253,263000.0
2011-08-11 12:55:00,42.35,42.45,42.26,42.45,487800.0,27.253,27.3173,27.1951,27.3173,487800.0
2011-08-11 13:00:00,42.45,42.48,42.25,42.26,466200.0,27.3173,27.3366,27.1886,27.1951,466200.0
2011-08-11 13:05:00,42.26,42.41,42.23,42.38,228900.0,27.1951,27.2916,27.1758,27.2723,228900.0
2011-08-11 13:10:00,42.39,42.49,42.29,42.36,198400.0,27.2787,27.3431,27.2144,27.2594,198400.0
2011-08-11 13:15:00,42.37,42.43,42.18,42.22,230200.0,27.2659,27.3045,27.1436,27.1693,230200.0
2011-08-11 13:20:00,42.22,42.4,42.18,42.25,198800.0,27.1693,27.2852,27.1436,27.1886,198800.0
2011-08-11 13:25:00,42.25,42.48,42.21,42.33,154500.0,27.1886,27.3366,27.1629,27.2401,154500.0
2011-08-11 13:30:00,42.32,42.46,42.23,42.45,214100.0,27.2337,27.3238,27.1758,27.3173,214100.0
2011-08-11 13:35:00,42.45,42.46,42.25,42.29,215400.0,27.3173,27.3238,27.1886,27.2144,215400.0
2011-08-11 13:40:00,42.28,42.39,42.07,42.18,202300.0,27.2079,27.2787,27.0728,27.1436,202300.0
2011-08-11 13:45:00,42.16,42.28,42.11,42.13,190700.0,27.1307,27.2079,27.0985,27.1114,190700.0
2011-08-11 13:50:00,42.14,42.3,42.07,42.23,298600.0,27.1178,27.2208,27.0728,27.1758,298600.0
2011-08-11 13:55:00,42.24,42.5,42.24,42.46,287900.0,27.1822,27.3495,27.1822,27.3238,287900.0
2011-08-11 14:00:00,42.46,42.55,42.36,42.53,267600.0,27.3238,27.3817,27.2594,27.3688,267600.0
2011-08-11 14:05:00,42.52,42.8,42.52,42.79,350800.0,27.3624,27.5426,27.3624,27.5361,350800.0
2011-08-11 14:10:00,42.78,42.94,42.73,42.92,288800.0,27.5297,27.6327,27.4975,27.6198,288800.0
2011-08-11 14:15:00,42.92,42.98,42.85,42.85,314200.0,27.6198,27.6584,27.5747,27.5747,314200.0
2011-08-11 14:20:00,42.86,43.09,42.86,43.02,348900.0,27.5812,27.7292,27.5812,27.6841,348900.0
2011-08-11 14:25:00,43.01,43.17,42.93,43.17,275700.0,27.6777,27.7807,27.6262,27.7807,275700.0
2011-08-11 14:30:00,43.17,43.18,42.88,42.96,318800.0,27.7807,27.7871,27.594,27.6455,318800.0
2011-08-11 14:35:00,42.95,43.05,42.85,43.0,327200.0,27.6391,27.7034,27.5747,27.6713,327200.0
2011-08-11 14:40:00,42.99,43.02,42.94,42.98,334600.0,27.6648,27.6841,27.6327,27.6584,334600.0
2011-08-11 14:45:00,42.97,43.1,42.91,42.99,285800.0,27.652,27.7356,27.6134,27.6648,285800.0
2011-08-11 14:50:00,43.0,43.25,42.93,43.24,455700.0,27.6713,27.8321,27.6262,27.8257,455700.0
2011-08-11 14:55:00,43.25,43.3,42.93,43.17,508400.0,27.8321,27.8643,27.6262,27.7807,508400.0
2011-08-11 15:00:00,43.16,43.21,43.03,43.18,258700.0,27.7742,27.8064,27.6906,27.7871,258700.0
2011-08-11 15:05:00,43.18,43.26,43.1,43.12,264800.0,27.7871,27.8386,27.7356,27.7485,264800.0
2011-08-11 15:10:00,43.11,43.22,43.07,43.11,242700.0,27.7421,27.8128,27.7163,27.7421,242700.0
2011-08-11 15:15:00,43.11,43.25,43.02,43.15,272600.0,27.7421,27.8321,27.6841,27.7678,272600.0
2011-08-11 15:20:00,43.14,43.21,43.07,43.11,299600.0,27.7614,27.8064,27.7163,27.7421,299600.0
2011-08-11 15:25:00,43.12,43.16,42.85,42.95,432500.0,27.7485,27.7742,27.5747,27.6391,432500.0
2011-08-11 15:30:00,42.95,43.12,42.88,43.11,400700.0,27.6391,27.7485,27.594,27.7421,400700.0
2011-08-11 15:35:00,43.11,43.14,42.95,43.08,325500.0,27.7421,27.7614,27.6391,27.7227,325500.0
2011-08-11 15:40:00,43.09,43.22,43.05,43.16,306900.0,27.7292,27.8128,27.7034,27.7742,306900.0
2011-08-11 15:45:00,43.17,43.3,42.99,43.07,839400.0,27.7807,27.8643,27.6648,27.7163,839400.0
2011-08-11 15:50:00,43.07,43.14,42.79,42.8,731700.0,27.7163,27.7614,27.5361,27.5426,731700.0
2011-08-11 15:55:00,42.81,42.89,42.59,42.6,972100.0,27.549,27.6005,27.4074,27.4139,972100.0
2011-08-12 09:30:00,43.52,43.88,43.44,43.64,560100.0,28.0059,28.2376,27.9544,28.0831,560100.0
2011-08-12 09:35:00,43.62,43.65,43.12,43.33,518800.0,28.0702,28.0896,27.7485,27.8836,518800.0
2011-08-12 09:40:00,43.3,43.33,42.95,43.24,530600.0,27.8643,27.8836,27.6391,27.8257,530600.0
2011-08-12 09:45:00,43.24,43.31,43.18,43.26,319800.0,27.8257,27.8708,27.7871,27.8386,319800.0
2011-08-12 09:50:00,43.27,43.29,43.03,43.18,375200.0,27.845,27.8579,27.6906,27.7871,375200.0
2011-08-12 09:55:00,43.17,43.35,42.86,43.12,880700.0,27.7807,27.8965,27.5812,27.7485,880700.0
2011-08-12 10:00:00,43.11,43.35,42.92,43.11,661600.0,27.7421,27.8965,27.6198,27.7421,661600.0
2011-08-12 10:05:00,43.1,43.3,43.02,43.15,423800.0,27.7356,27.8643,27.6841,27.7678,423800.0
2011-08-12 10:10:00,43.15,43.48,43.09,43.44,482500.0,27.7678,27.9802,27.7292,27.9544,482500.0
2011-08-12 10:15:00,43.44,43.76,43.42,43.52,449000.0,27.9544,28.1603,27.9415,28.0059,449000.0
2011-08-12 10:20:00,43.53,43.6,43.22,43.39,318100.0,28.0123,28.0574,27.8128,27.9222,318100.0
2011-08-12 10:25:00,43.39,43.69,43.34,43.55,315300.0,27.9222,28.1153,27.8901,28.0252,315300.0
2011-08-12 10:30:00,43.54,43.63,43.4,43.5,221200.0,28.0188,28.0767,27.9287,27.993,221200.0
2011-08-12 10:35:00,43.5,43.69,43.48,43.64,414600.0,27.993,28.1153,27.9802,28.0831,414600.0
2011-08-12 10:40:00,43.64,43.69,43.22,43.25,342300.0,28.0831,28.1153,27.8128,27.8321,342300.0
2011-08-12 10:45:00,43.23,43.44,43.23,43.29,289200.0,27.8193,27.9544,27.8193,27.8579,289200.0
2011-08-12 10:50:00,43.29,43.43,43.21,43.34,328700.0,27.8579,27.948,27.8064,27.8901,328700.0
2011-08-12 10:55:00,43.33,43.5,43.22,43.45,223800.0,27.8836,27.993,27.8128,27.9608,223800.0
2011-08-12 11:00:00,43.45,43.56,43.26,43.26,185500.0,27.9608,28.0316,27.8386,27.8386,185500.0
2011-08-12 11:05:00,43.26,43.43,43.25,43.36,170000.0,27.8386,27.948,27.8321,27.9029,170000.0
2011-08-12 11:10:00,43.34,43.37,43.22,43.32,206500.0,27.8901,27.9094,27.8128,27.8772,206500.0
2011-08-12 11:15:00,43.32,43.57,43.29,43.47,145100.0,27.8772,28.0381,27.8579,27.9737,145100.0
2011-08-12 11:20:00,43.46,43.46,43.31,43.39,99400.0,27.9673,27.9673,27.8708,27.9222,99400.0
2011-08-12 11:25:00,43.39,43.55,43.39,43.5,115600.0,27.9222,28.0252,27.9222,27.993,115600.0
2011-08-12 11:30:00,43.51,43.57,43.36,43.53,209800.0,27.9995,28.0381,27.9029,28.0123,209800.0
2011-08-12 11:35:00,43.53,43.68,43.53,43.61,210700.0,28.0123,28.1089,28.0123,28.0638,210700.0
2011-08-12 11:40:00,43.61,43.78,43.57,43.78,211300.0,28.0638,28.1732,28.0381,28.1732,211300.0
2011-08-12 11:45:00,43.78,43.85,43.72,43.85,240800.0,28.1732,28.2183,28.1346,28.2183,240800.0
2011-08-12 11:50:00,43.84,44.06,43.84,44.04,346500.0,28.2118,28.3534,28.2118,28.3405,346500.0
2011-08-12 11:55:00,44.04,44.09,43.91,44.01,362300.0,28.3405,28.3727,28.2569,28.3212,362300.0
2011-08-12 12:00:00,44.01,44.18,43.9,43.96,214200.0,28.3212,28.4306,28.2504,28.289,214200.0
2011-08-12 12:05:00,43.97,43.97,43.84,43.88,87100.0,28.2955,28.2955,28.2118,28.2376,87100.0
2011-08-12 12:10:00,43.85,43.85,43.7,43.72,180800.0,28.2183,28.2183,28.1217,28.1346,180800.0
2011-08-12 12:15:00,43.72,43.89,43.72,43.82,147700.0,28.1346,28.244,28.1346,28.199,147700.0
2011-08-12 12:20:00,43.82,43.93,43.76,43.83,196900.0,28.199,28.2697,28.1603,28.2054,196900.0
2011-08-12 12:25:00,43.83,44.06,43.75,44.04,214000.0,28.2054,28.3534,28.1539,28.3405,214000.0
2011-08-12 12:30:00,44.04,44.04,43.8,43.94,291500.0,28.3405,28.3405,28.1861,28.2762,291500.0
2011-08-12 12:35:00,43.94,44.01,43.82,43.84,207400.0,28.2762,28.3212,28.199,28.2118,207400.0
2011-08-12 12:40:00,43.84,43.97,43.83,43.93,153600.0,28.2118,28.2955,28.2054,28.2697,153600.0
2011-08-12 12:45:00,43.94,43.99,43.68,43.7,157000.0,28.2762,28.3083,28.1089,28.1217,157000.0
2011-08-12 12:50:00,43.7,43.89,43.67,43.89,201100.0,28.1217,28.244,28.1024,28.244,201100.0
2011-08-12 12:55:00,43.88,43.95,43.82,43.93,129200.0,28.2376,28.2826,28.199,28.2697,129200.0
2011-08-12 13:00:00,43.92,43.97,43.85,43.91,140900.0,28.2633,28.2955,28.2183,28.2569,140900.0
2011-08-12 13:05:00,43.9,43.94,43.79,43.81,133900.0,28.2504,28.2762,28.1796,28.1925,133900.0
2011-08-12 13:10:00,43.8,43.99,43.78,43.97,133800.0,28.1861,28.3083,28.1732,28.2955,133800.0
2011-08-12 13:15:00,43.97,44.04,43.95,44.02,149500.0,28.2955,28.3405,28.2826,28.3277,149500.0
2011-08-12 13:20:00,44.03,44.05,43.85,43.85,187100.0,28.3341,28.347,28.2183,28.2183,187100.0
2011-08-12 13:25:00,43.87,43.94,43.82,43.91,128600.0,28.2311,28.2762,28.199,28.2569,128600.0
2011-08-12 13:30:00,43.91,43.91,43.76,43.76,208800.0,28.2569,28.2569,28.1603,28.1603,208800.0
2011-08-12 13:35:00,43.77,43.95,43.77,43.9,125200.0,28.1668,28.2826,28.1668,28.2504,125200.0
2011-08-12 13:40:00,43.9,44.01,43.89,43.98,156600.0,28.2504,28.3212,28.244,28.3019,156600.0
2011-08-12 13:45:00,43.98,44.07,43.93,43.95,188800.0,28.3019,28.3598,28.2697,28.2826,188800.0
2011-08-12 13:50:00,43.95,44.04,43.95,44.01,100400.0,28.2826,28.3405,28.2826,28.3212,100400.0
2011-08-12 13:55:00,44.02,44.04,43.91,43.99,115000.0,28.3277,28.3405,28.2569,28.3083,115000.0
2011-08-12 14:00:00,43.99,44.09,43.98,43.98,135300.0,28.3083,28.3727,28.3019,28.3019,135300.0
2011-08-12 14:05:00,43.99,44.14,43.98,44.13,140200.0,28.3083,28.4049,28.3019,28.3984,140200.0
2011-08-12 14:10:00,44.14,44.15,43.8,44.01,250500.0,28.4049,28.4113,28.1861,28.3212,250500.0
2011-08-12 14:15:00,44.01,44.05,43.73,43.82,238400.0,28.3212,28.347,28.141,28.199,238400.0
2011-08-12 14:20:00,43.81,43.83,43.55,43.71,305800.0,28.1925,28.2054,28.0252,28.1282,305800.0
2011-08-12 14:25:00,43.71,43.88,43.65,43.8,174600.0,28.1282,28.2376,28.0896,28.1861,174600.0
2011-08-12 14:30:00,43.77,43.84,43.58,43.63,134500.0,28.1668,28.2118,28.0445,28.0767,134500.0
2011-08-12 14:35:00,43.64,43.66,43.42,43.44,189400.0,28.0831,28.096,27.9415,27.9544,189400.0
2011-08-12 14:40:00,43.45,43.68,43.43,43.65,152700.0,27.9608,28.1089,27.948,28.0896,152700.0
2011-08-12 14:45:00,43.65,43.76,43.62,43.64,197300.0,28.0896,28.1603,28.0702,28.0831,197300.0
2011-08-12 14:50:00,43.65,43.65,43.45,43.61,128100.0,28.0896,28.0896,27.9608,28.0638,128100.0
2011-08-12 14:55:00,43.61,43.76,43.59,43.69,182900.0,28.0638,28.1603,28.0509,28.1153,182900.0
2011-08-12 15:00:00,43.69,43.86,43.68,43.71,135800.0,28.1153,28.2247,28.1089,28.1282,135800.0
2011-08-12 15:05:00,43.71,43.8,43.59,43.61,106800.0,28.1282,28.1861,28.0509,28.0638,106800.0
2011-08-12 15:10:00,43.61,43.72,43.51,43.52,220100.0,28.0638,28.1346,27.9995,28.0059,220100.0
2011-08-12 15:15:00,43.52,43.63,43.47,43.56,154600.0,28.0059,28.0767,27.9737,28.0316,154600.0
2011-08-12 15:20:00,43.55,43.75,43.54,43.71,168500.0,28.0252,28.1539,28.0188,28.1282,168500.0
2011-08-12 15:25:00,43.7,43.75,43.55,43.64,180500.0,28.1217,28.1539,28.0252,28.0831,180500.0
2011-08-12 15:30:00,43.64,43.69,43.35,43.44,289000.0,28.0831,28.1153,27.8965,27.9544,289000.0
2011-08-12 15:35:00,43.45,43.59,43.4,43.56,250400.0,27.9608,28.0509,27.9287,28.0316,250400.0
2011-08-12 15:40:00,43.56,43.7,43.56,43.59,229000.0,28.0316,28.1217,28.0316,28.0509,229000.0
2011-08-12 15:45:00,43.6,43.65,43.5,43.58,266200.0,28.0574,28.0896,27.993,28.0445,266200.0
2011-08-12 15:50:00,43.59,43.65,43.51,43.56,347600.0,28.0509,28.0896,27.9995,28.0316,347600.0
2011-08-12 15:55:00,43.56,43.63,43.55,43.61,391900.0,28.0316,28.0767,28.0252,28.0638,391900.0
2011-08-15 09:30:00,44.44,44.7,44.33,44.52,458200.0,28.5979,28.7652,28.5271,28.6494,458200.0
2011-08-15 09:35:00,44.54,45.09,44.36,45.07,927700.0,28.6623,29.0162,28.5465,29.0033,927700.0
2011-08-15 09:40:00,45.06,45.33,44.95,45.09,788000.0,28.9969,29.1707,28.9261,29.0162,788000.0
2011-08-15 09:45:00,45.11,45.11,44.82,45.04,388600.0,29.0291,29.0291,28.8425,28.984,388600.0
2011-08-15 09:50:00,45.04,45.06,44.54,44.56,418800.0,28.984,28.9969,28.6623,28.6752,418800.0
2011-08-15 09:55:00,44.56,44.82,44.48,44.74,321000.0,28.6752,28.8425,28.6237,28.791,321000.0
2011-08-15 10:00:00,44.75,44.94,44.57,44.6,338200.0,28.7974,28.9197,28.6816,28.7009,338200.0
2011-08-15 10:05:00,44.6,44.78,44.6,44.72,296200.0,28.7009,28.8167,28.7009,28.7781,296200.0
2011-08-15 10:10:00,44.72,44.9,44.72,44.89,225300.0,28.7781,28.894,28.7781,28.8875,225300.0
2011-08-15 10:15:00,44.9,45.08,44.9,45.0,417400.0,28.894,29.0098,28.894,28.9583,417400.0
2011-08-15 10:20:00,45.01,45.25,44.93,45.24,399400.0,28.9647,29.1192,28.9133,29.1127,399400.0
2011-08-15 10:25:00,45.24,45.26,45.03,45.13,311600.0,29.1127,29.1256,28.9776,29.042,311600.0
2011-08-15 10:30:00,45.13,45.14,45.02,45.03,253800.0,29.042,29.0484,28.9712,28.9776,253800.0
2011-08-15 10:35:00,45.05,45.15,44.94,44.96,244300.0,28.9905,29.0548,28.9197,28.9326,244300.0
2011-08-15 10:40:00,44.95,44.95,44.76,44.79,251800.0,28.9261,28.9261,28.8039,28.8232,251800.0
2011-08-15 10:45:00,44.78,44.85,44.67,44.8,270200.0,28.8167,28.8618,28.7459,28.8296,270200.0
2011-08-15 10:50:00,44.81,44.89,44.66,44.75,194400.0,28.836,28.8875,28.7395,28.7974,194400.0
2011-08-15 10:55:00,44.74,44.77,44.56,44.6,219800.0,28.791,28.8103,28.6752,28.7009,219800.0
2011-08-15 11:00:00,44.6,44.67,44.52,44.53,238300.0,28.7009,28.7459,28.6494,28.6558,238300.0
2011-08-15 11:05:00,44.53,44.67,44.51,44.56,185800.0,28.6558,28.7459,28.643,28.6752,185800.0
2011-08-15 11:10:00,44.57,44.65,44.53,44.65,117500.0,28.6816,28.7331,28.6558,28.7331,117500.0
2011-08-15 11:15:00,44.65,44.65,44.38,44.4,257200.0,28.7331,28.7331,28.5593,28.5722,257200.0
2011-08-15 11:20:00,44.4,44.41,44.16,44.21,445200.0,28.5722,28.5786,28.4177,28.4499,445200.0
2011-08-15 11:25:00,44.21,44.22,44.01,44.18,416100.0,28.4499,28.4564,28.3212,28.4306,416100.0
2011-08-15 11:30:00,44.18,44.19,43.96,44.06,188200.0,28.4306,28.4371,28.289,28.3534,188200.0
2011-08-15 11:35:00,44.07,44.29,44.07,44.22,262900.0,28.3598,28.5014,28.3598,28.4564,262900.0
2011-08-15 11:40:00,44.23,44.4,44.23,44.39,205100.0,28.4628,28.5722,28.4628,28.5658,205100.0
2011-08-15 11:45:00,44.4,44.45,44.32,44.35,122800.0,28.5722,28.6044,28.5207,28.54,122800.0
2011-08-15 11:50:00,44.35,44.46,44.32,44.43,126800.0,28.54,28.6108,28.5207,28.5915,126800.0
2011-08-15 11:55:00,44.43,44.44,44.34,44.39,107300.0,28.5915,28.5979,28.5336,28.5658,107300.0
2011-08-15 12:00:00,44.4,44.58,44.39,44.58,151800.0,28.5722,28.688,28.5658,28.688,151800.0
2011-08-15 12:05:00,44.58,44.59,44.34,44.36,173600.0,28.688,28.6945,28.5336,28.5465,173600.0
2011-08-15 12:10:00,44.35,44.47,44.32,44.43,87100.0,28.54,28.6172,28.5207,28.5915,87100.0
2011-08-15 12:15:00,44.43,44.48,44.41,44.48,60400.0,28.5915,28.6237,28.5786,28.6237,60400.0
2011-08-15 12:20:00,44.47,44.55,44.42,44.49,133100.0,28.6172,28.6687,28.5851,28.6301,133100.0
2011-08-15 12:25:00,44.48,44.6,44.48,44.57,106400.0,28.6237,28.7009,28.6237,28.6816,106400.0
2011-08-15 12:30:00,44.56,44.57,44.47,44.47,71700.0,28.6752,28.6816,28.6172,28.6172,71700.0
2011-08-15 12:35:00,44.48,44.51,44.4,44.49,117200.0,28.6237,28.643,28.5722,28.6301,117200.0
2011-08-15 12:40:00,44.5,44.64,44.5,44.6,99800.0,28.6365,28.7266,28.6365,28.7009,99800.0
2011-08-15 12:45:00,44.61,44.64,44.54,44.56,58800.0,28.7073,28.7266,28.6623,28.6752,58800.0
2011-08-15 12:50:00,44.55,44.75,44.55,44.62,121300.0,28.6687,28.7974,28.6687,28.7138,121300.0
2011-08-15 12:55:00,44.62,44.68,44.58,44.63,96700.0,28.7138,28.7524,28.688,28.7202,96700.0
2011-08-15 13:00:00,44.64,44.74,44.56,44.6,185500.0,28.7266,28.791,28.6752,28.7009,185500.0
2011-08-15 13:05:00,44.6,44.66,44.53,44.64,91500.0,28.7009,28.7395,28.6558,28.7266,91500.0
2011-08-15 13:10:00,44.64,44.64,44.41,44.57,122000.0,28.7266,28.7266,28.5786,28.6816,122000.0
2011-08-15 13:15:00,44.57,44.71,44.57,44.61,114400.0,28.6816,28.7717,28.6816,28.7073,114400.0
2011-08-15 13:20:00,44.61,44.68,44.53,44.6,64300.0,28.7073,28.7524,28.6558,28.7009,64300.0
2011-08-15 13:25:00,44.6,44.66,44.53,44.54,120000.0,28.7009,28.7395,28.6558,28.6623,120000.0
2011-08-15 13:30:00,44.54,44.57,44.41,44.54,171600.0,28.6623,28.6816,28.5786,28.6623,171600.0
2011-08-15 13:35:00,44.53,44.59,44.45,44.47,95900.0,28.6558,28.6945,28.6044,28.6172,95900.0
2011-08-15 13:40:00,44.47,44.55,44.42,44.55,101200.0,28.6172,28.6687,28.5851,28.6687,101200.0
2011-08-15 13:45:00,44.56,44.6,44.47,44.48,80400.0,28.6752,28.7009,28.6172,28.6237,80400.0
2011-08-15 13:50:00,44.47,44.56,44.45,44.54,97200.0,28.6172,28.6752,28.6044,28.6623,97200.0
2011-08-15 13:55:00,44.53,44.67,44.52,44.63,172400.0,28.6558,28.7459,28.6494,28.7202,172400.0
2011-08-15 14:00:00,44.64,44.73,44.61,44.73,121400.0,28.7266,28.7846,28.7073,28.7846,121400.0
2011-08-15 14:05:00,44.73,44.75,44.61,44.71,110900.0,28.7846,28.7974,28.7073,28.7717,110900.0
2011-08-15 14:10:00,44.72,44.84,44.65,44.83,174300.0,28.7781,28.8553,28.7331,28.8489,174300.0
2011-08-15 14:15:00,44.83,44.85,44.73,44.8,108000.0,28.8489,28.8618,28.7846,28.8296,108000.0
2011-08-15 14:20:00,44.81,44.88,44.76,44.8,171100.0,28.836,28.8811,28.8039,28.8296,171100.0
2011-08-15 14:25:00,44.8,44.96,44.79,44.91,129400.0,28.8296,28.9326,28.8232,28.9004,129400.0
2011-08-15 14:30:00,44.92,44.96,44.79,44.79,230700.0,28.9068,28.9326,28.8232,28.8232,230700.0
2011-08-15 14:35:00,44.79,44.84,44.74,44.75,107700.0,28.8232,28.8553,28.791,28.7974,107700.0
2011-08-15 14:40:00,44.76,44.9,44.74,44.85,113700.0,28.8039,28.894,28.791,28.8618,113700.0
2011-08-15 14:45:00,44.85,44.96,44.83,44.93,137300.0,28.8618,28.9326,28.8489,28.9133,137300.0
2011-08-15 14:50:00,44.93,44.97,44.86,44.89,102900.0,28.9133,28.939,28.8682,28.8875,102900.0
2011-08-15 14:55:00,44.89,44.94,44.82,44.88,122300.0,28.8875,28.9197,28.8425,28.8811,122300.0
2011-08-15 15:00:00,44.87,44.9,44.78,44.89,114600.0,28.8746,28.894,28.8167,28.8875,114600.0
2011-08-15 15:05:00,44.89,44.9,44.79,44.84,108500.0,28.8875,28.894,28.8232,28.8553,108500.0
2011-08-15 15:10:00,44.84,44.84,44.64,44.7,199500.0,28.8553,28.8553,28.7266,28.7652,199500.0
2011-08-15 15:15:00,44.7,44.76,44.62,44.65,206800.0,28.7652,28.8039,28.7138,28.7331,206800.0
2011-08-15 15:20:00,44.65,44.83,44.62,44.62,119100.0,28.7331,28.8489,28.7138,28.7138,119100.0
2011-08-15 15:25:00,44.61,44.69,44.51,44.64,192200.0,28.7073,28.7588,28.643,28.7266,192200.0
2011-08-15 15:30:00,44.64,44.76,44.6,44.73,186700.0,28.7266,28.8039,28.7009,28.7846,186700.0
2011-08-15 15:35:00,44.72,44.78,44.68,44.72,153600.0,28.7781,28.8167,28.7524,28.7781,153600.0
2011-08-15 15:40:00,44.72,44.78,44.68,44.76,157100.0,28.7781,28.8167,28.7524,28.8039,157100.0
2011-08-15 15:45:00,44.77,44.81,44.69,44.78,234500.0,28.8103,28.836,28.7588,28.8167,234500.0
2011-08-15 15:50:00,44.78,44.9,44.78,44.84,247700.0,28.8167,28.894,28.8167,28.8553,247700.0
2011-08-15 15:55:00,44.84,44.92,44.82,44.9,387100.0,28.8553,28.9068,28.8425,28.894,387100.0
2011-08-16 09:30:00,44.27,44.28,43.85,43.85,587600.0,28.4885,28.495,28.2183,28.2183,587600.0
2011-08-16 09:35:00,43.83,44.37,43.81,44.22,518400.0,28.2054,28.5529,28.1925,28.4564,518400.0
2011-08-16 09:40:00,44.24,44.55,44.13,44.31,237300.0,28.4692,28.6687,28.3984,28.5143,237300.0
2011-08-16 09:45:00,44.31,44.45,44.19,44.23,205700.0,28.5143,28.6044,28.4371,28.4628,205700.0
2011-08-16 09:50:00,44.21,44.34,44.06,44.33,244800.0,28.4499,28.5336,28.3534,28.5271,244800.0
2011-08-16 09:55:00,44.34,44.46,44.3,44.37,218200.0,28.5336,28.6108,28.5078,28.5529,218200.0
2011-08-16 10:00:00,44.35,44.46,44.22,44.36,350300.0,28.54,28.6108,28.4564,28.5465,350300.0
2011-08-16 10:05:00,44.37,44.42,44.26,44.41,187200.0,28.5529,28.5851,28.4821,28.5786,187200.0
2011-08-16 10:10:00,44.41,44.59,44.36,44.47,311500.0,28.5786,28.6945,28.5465,28.6172,311500.0
2011-08-16 10:15:00,44.49,44.75,44.45,44.71,285100.0,28.6301,28.7974,28.6044,28.7717,285100.0
2011-08-16 10:20:00,44.71,44.87,44.61,44.78,363700.0,28.7717,28.8746,28.7073,28.8167,363700.0
2011-08-16 10:25:00,44.78,44.82,44.7,44.73,173500.0,28.8167,28.8425,28.7652,28.7846,173500.0
2011-08-16 10:30:00,44.72,44.76,44.55,44.62,175200.0,28.7781,28.8039,28.6687,28.7138,175200.0
2011-08-16 10:35:00,44.61,44.72,44.5,44.66,111100.0,28.7073,28.7781,28.6365,28.7395,111100.0
2011-08-16 10:40:00,44.65,44.72,44.45,44.46,213500.0,28.7331,28.7781,28.6044,28.6108,213500.0
2011-08-16 10:45:00,44.44,44.57,44.36,44.55,225700.0,28.5979,28.6816,28.5465,28.6687,225700.0
2011-08-16 10:50:00,44.56,44.62,44.45,44.62,133200.0,28.6752,28.7138,28.6044,28.7138,133200.0
2011-08-16 10:55:00,44.63,44.74,44.56,44.74,166400.0,28.7202,28.791,28.6752,28.791,166400.0
2011-08-16 11:00:00,44.73,44.74,44.58,44.67,201100.0,28.7846,28.791,28.688,28.7459,201100.0
2011-08-16 11:05:00,44.67,44.75,44.61,44.66,152300.0,28.7459,28.7974,28.7073,28.7395,152300.0
2011-08-16 11:10:00,44.66,44.71,44.54,44.62,239900.0,28.7395,28.7717,28.6623,28.7138,239900.0
2011-08-16 11:15:00,44.62,44.65,44.53,44.58,102400.0,28.7138,28.7331,28.6558,28.688,102400.0
2011-08-16 11:20:00,44.58,44.64,44.54,44.63,137900.0,28.688,28.7266,28.6623,28.7202,137900.0
2011-08-16 11:25:00,44.64,44.75,44.63,44.7,111800.0,28.7266,28.7974,28.7202,28.7652,111800.0
2011-08-16 11:30:00,44.69,44.75,44.61,44.63,128100.0,28.7588,28.7974,28.7073,28.7202,128100.0
2011-08-16 11:35:00,44.63,44.85,44.63,44.83,116300.0,28.7202,28.8618,28.7202,28.8489,116300.0
2011-08-16 11:40:00,44.83,45.03,44.79,45.03,305100.0,28.8489,28.9776,28.8232,28.9776,305100.0
2011-08-16 11:45:00,45.02,45.09,44.85,44.9,174500.0,28.9712,29.0162,28.8618,28.894,174500.0
2011-08-16 11:50:00,44.91,44.94,44.78,44.79,118000.0,28.9004,28.9197,28.8167,28.8232,118000.0
2011-08-16 11:55:00,44.79,44.82,44.72,44.78,95500.0,28.8232,28.8425,28.7781,28.8167,95500.0
2011-08-16 12:00:00,44.78,44.86,44.74,44.77,90700.0,28.8167,28.8682,28.791,28.8103,90700.0
2011-08-16 12:05:00,44.77,44.98,44.66,44.98,163700.0,28.8103,28.9454,28.7395,28.9454,163700.0
2011-08-16 12:10:00,44.98,45.04,44.61,44.86,516000.0,28.9454,28.984,28.7073,28.8682,516000.0
2011-08-16 12:15:00,44.87,44.95,44.51,44.57,476900.0,28.8746,28.9261,28.643,28.6816,476900.0
2011-08-16 12:20:00,44.57,44.77,44.43,44.6,305200.0,28.6816,28.8103,28.5915,28.7009,305200.0
2011-08-16 12:25:00,44.6,44.6,44.13,44.32,433400.0,28.7009,28.7009,28.3984,28.5207,433400.0
2011-08-16 12:30:00,44.33,44.35,44.13,44.32,404300.0,28.5271,28.54,28.3984,28.5207,404300.0
2011-08-16 12:35:00,44.33,44.43,44.21,44.35,276800.0,28.5271,28.5915,28.4499,28.54,276800.0
2011-08-16 12:40:00,44.35,44.55,44.27,44.45,260100.0,28.54,28.6687,28.4885,28.6044,260100.0
2011-08-16 12:45:00,44.45,44.52,44.22,44.3,219800.0,28.6044,28.6494,28.4564,28.5078,219800.0
2011-08-16 12:50:00,44.3,44.36,44.16,44.16,206400.0,28.5078,28.5465,28.4177,28.4177,206400.0
2011-08-16 12:55:00,44.16,44.18,44.01,44.05,245100.0,28.4177,28.4306,28.3212,28.347,245100.0
2011-08-16 13:00:00,44.05,44.06,43.88,43.93,254400.0,28.347,28.3534,28.2376,28.2697,254400.0
2011-08-16 13:05:00,43.94,43.97,43.66,43.86,406200.0,28.2762,28.2955,28.096,28.2247,406200.0
2011-08-16 13:10:00,43.86,43.86,43.78,43.81,204900.0,28.2247,28.2247,28.1732,28.1925,204900.0
2011-08-16 13:15:00,43.81,43.9,43.77,43.87,135300.0,28.1925,28.2504,28.1668,28.2311,135300.0
2011-08-16 13:20:00,43.88,44.04,43.72,44.04,168200.0,28.2376,28.3405,28.1346,28.3405,168200.0
2011-08-16 13:25:00,44.04,44.07,43.87,43.96,151700.0,28.3405,28.3598,28.2311,28.289,151700.0
2011-08-16 13:30:00,43.95,44.1,43.84,44.09,186100.0,28.2826,28.3791,28.2118,28.3727,186100.0
2011-08-16 13:35:00,44.1,44.18,44.0,44.09,168400.0,28.3791,28.4306,28.3148,28.3727,168400.0
2011-08-16 13:40:00,44.09,44.21,44.07,44.14,118400.0,28.3727,28.4499,28.3598,28.4049,118400.0
2011-08-16 13:45:00,44.12,44.27,44.08,44.22,155600.0,28.392,28.4885,28.3663,28.4564,155600.0
2011-08-16 13:50:00,44.22,44.41,44.21,44.4,376500.0,28.4564,28.5786,28.4499,28.5722,376500.0
2011-08-16 13:55:00,44.41,44.42,44.27,44.27,135500.0,28.5786,28.5851,28.4885,28.4885,135500.0
2011-08-16 14:00:00,44.28,44.48,44.28,44.4,172000.0,28.495,28.6237,28.495,28.5722,172000.0
2011-08-16 14:05:00,44.4,44.47,44.37,44.4,128000.0,28.5722,28.6172,28.5529,28.5722,128000.0
2011-08-16 14:10:00,44.41,44.62,44.41,44.57,193900.0,28.5786,28.7138,28.5786,28.6816,193900.0
2011-08-16 14:15:00,44.57,44.87,44.35,44.44,178400.0,28.6816,28.8746,28.54,28.5979,178400.0
2011-08-16 14:20:00,44.44,44.51,44.21,44.21,174600.0,28.5979,28.643,28.4499,28.4499,174600.0
2011-08-16 14:25:00,44.21,44.4,44.21,44.34,187700.0,28.4499,28.5722,28.4499,28.5336,187700.0
2011-08-16 14:30:00,44.35,44.4,44.24,44.25,141100.0,28.54,28.5722,28.4692,28.4757,141100.0
2011-08-16 14:35:00,44.26,44.29,44.14,44.2,276200.0,28.4821,28.5014,28.4049,28.4435,276200.0
2011-08-16 14:40:00,44.2,44.24,44.14,44.21,71700.0,28.4435,28.4692,28.4049,28.4499,71700.0
2011-08-16 14:45:00,44.21,44.4,44.2,44.37,163100.0,28.4499,28.5722,28.4435,28.5529,163100.0
2011-08-16 14:50:00,44.37,44.38,44.12,44.15,158200.0,28.5529,28.5593,28.392,28.4113,158200.0
2011-08-16 14:55:00,44.15,44.17,43.96,43.98,183000.0,28.4113,28.4242,28.289,28.3019,183000.0
2011-08-16 15:00:00,43.99,44.11,43.95,44.05,114000.0,28.3083,28.3856,28.2826,28.347,114000.0
2011-08-16 15:05:00,44.06,44.26,44.06,44.26,127600.0,28.3534,28.4821,28.3534,28.4821,127600.0
2011-08-16 15:10:00,44.26,44.3,44.19,44.26,178500.0,28.4821,28.5078,28.4371,28.4821,178500.0
2011-08-16 15:15:00,44.26,44.36,44.21,44.35,245800.0,28.4821,28.5465,28.4499,28.54,245800.0
2011-08-16 15:20:00,44.35,44.35,44.22,44.28,144000.0,28.54,28.54,28.4564,28.495,144000.0
2011-08-16 15:25:00,44.28,44.5,44.28,44.48,278200.0,28.495,28.6365,28.495,28.6237,278200.0
2011-08-16 15:30:00,44.48,44.55,44.39,44.52,244600.0,28.6237,28.6687,28.5658,28.6494,244600.0
2011-08-16 15:35:00,44.53,44.59,44.5,44.57,164600.0,28.6558,28.6945,28.6365,28.6816,164600.0
2011-08-16 15:40:00,44.57,44.69,44.47,44.67,229300.0,28.6816,28.7588,28.6172,28.7459,229300.0
2011-08-16 15:45:00,44.66,44.68,44.38,44.48,283800.0,28.7395,28.7524,28.5593,28.6237,283800.0
2011-08-16 15:50:00,44.49,44.53,44.31,44.36,255200.0,28.6301,28.6558,28.5143,28.5465,255200.0
2011-08-16 15:55:00,44.34,44.36,44.25,44.29,384700.0,28.5336,28.5465,28.4757,28.5014,384700.0
2011-08-17 09:30:00,44.5,44.89,44.44,44.89,373000.0,28.6365,28.8875,28.5979,28.8875,373000.0
2011-08-17 09:35:00,44.88,44.92,44.69,44.86,226100.0,28.8811,28.9068,28.7588,28.8682,226100.0
2011-08-17 09:40:00,44.81,44.9,44.68,44.79,162300.0,28.836,28.894,28.7524,28.8232,162300.0
2011-08-17 09:45:00,44.8,44.98,44.78,44.87,231000.0,28.8296,28.9454,28.8167,28.8746,231000.0
2011-08-17 09:50:00,44.86,45.08,44.83,45.04,393500.0,28.8682,29.0098,28.8489,28.984,393500.0
2011-08-17 09:55:00,45.04,45.14,44.91,44.96,331700.0,28.984,29.0484,28.9004,28.9326,331700.0
2011-08-17 10:00:00,44.96,45.04,44.73,44.78,251100.0,28.9326,28.984,28.7846,28.8167,251100.0
2011-08-17 10:05:00,44.77,44.83,44.55,44.73,381000.0,28.8103,28.8489,28.6687,28.7846,381000.0
2011-08-17 10:10:00,44.73,44.93,44.7,44.89,164200.0,28.7846,28.9133,28.7652,28.8875,164200.0
2011-08-17 10:15:00,44.9,45.15,44.87,45.04,352200.0,28.894,29.0548,28.8746,28.984,352200.0
2011-08-17 10:20:00,45.04,45.14,45.0,45.05,234600.0,28.984,29.0484,28.9583,28.9905,234600.0
2011-08-17 10:25:00,45.05,45.23,45.03,45.22,309900.0,28.9905,29.1063,28.9776,29.0999,309900.0
2011-08-17 10:30:00,45.22,45.22,44.81,44.98,410900.0,29.0999,29.0999,28.836,28.9454,410900.0
2011-08-17 10:35:00,45.0,45.02,44.85,44.95,221100.0,28.9583,28.9712,28.8618,28.9261,221100.0
2011-08-17 10:40:00,44.94,45.08,44.93,44.93,181400.0,28.9197,29.0098,28.9133,28.9133,181400.0
2011-08-17 10:45:00,44.93,44.94,44.79,44.94,274100.0,28.9133,28.9197,28.8232,28.9197,274100.0
2011-08-17 10:50:00,44.93,44.95,44.58,44.72,292500.0,28.9133,28.9261,28.688,28.7781,292500.0
2011-08-17 10:55:00,44.73,44.78,44.64,44.69,250100.0,28.7846,28.8167,28.7266,28.7588,250100.0
2011-08-17 11:00:00,44.69,44.77,44.6,44.76,315200.0,28.7588,28.8103,28.7009,28.8039,315200.0
2011-08-17 11:05:00,44.76,44.81,44.72,44.77,117900.0,28.8039,28.836,28.7781,28.8103,117900.0
2011-08-17 11:10:00,44.76,44.89,44.73,44.87,125200.0,28.8039,28.8875,28.7846,28.8746,125200.0
2011-08-17 11:15:00,44.88,44.91,44.73,44.74,115300.0,28.8811,28.9004,28.7846,28.791,115300.0
2011-08-17 11:20:00,44.75,44.78,44.72,44.73,88500.0,28.7974,28.8167,28.7781,28.7846,88500.0
2011-08-17 11:25:00,44.73,44.74,44.54,44.58,164400.0,28.7846,28.791,28.6623,28.688,164400.0
2011-08-17 11:30:00,44.6,44.69,44.39,44.4,193500.0,28.7009,28.7588,28.5658,28.5722,193500.0
2011-08-17 11:35:00,44.4,44.5,44.38,44.5,235100.0,28.5722,28.6365,28.5593,28.6365,235100.0
2011-08-17 11:40:00,44.5,44.62,44.43,44.48,185000.0,28.6365,28.7138,28.5915,28.6237,185000.0
2011-08-17 11:45:00,44.48,44.52,44.46,44.48,182500.0,28.6237,28.6494,28.6108,28.6237,182500.0
2011-08-17 11:50:00,44.48,44.61,44.48,44.54,250400.0,28.6237,28.7073,28.6237,28.6623,250400.0
2011-08-17 11:55:00,44.54,44.55,44.32,44.47,197000.0,28.6623,28.6687,28.5207,28.6172,197000.0
2011-08-17 12:00:00,44.46,44.48,44.33,44.35,177100.0,28.6108,28.6237,28.5271,28.54,177100.0
2011-08-17 12:05:00,44.35,44.4,44.19,44.27,222000.0,28.54,28.5722,28.4371,28.4885,222000.0
2011-08-17 12:10:00,44.27,44.29,44.07,44.15,147900.0,28.4885,28.5014,28.3598,28.4113,147900.0
2011-08-17 12:15:00,44.15,44.31,44.13,44.21,145300.0,28.4113,28.5143,28.3984,28.4499,145300.0
2011-08-17 12:20:00,44.23,44.5,44.22,44.43,206700.0,28.4628,28.6365,28.4564,28.5915,206700.0
2011-08-17 12:25:00,44.43,44.54,44.38,44.53,144200.0,28.5915,28.6623,28.5593,28.6558,144200.0
2011-08-17 12:30:00,44.53,44.61,44.52,44.61,109200.0,28.6558,28.7073,28.6494,28.7073,109200.0
2011-08-17 12:35:00,44.61,44.68,44.54,44.63,163000.0,28.7073,28.7524,28.6623,28.7202,163000.0
2011-08-17 12:40:00,44.64,44.8,44.62,44.64,206400.0,28.7266,28.8296,28.7138,28.7266,206400.0
2011-08-17 12:45:00,44.64,44.65,44.45,44.55,158100.0,28.7266,28.7331,28.6044,28.6687,158100.0
2011-08-17 12:50:00,44.56,44.66,44.45,44.45,116700.0,28.6752,28.7395,28.6044,28.6044,116700.0
2011-08-17 12:55:00,44.45,44.51,44.3,44.39,227200.0,28.6044,28.643,28.5078,28.5658,227200.0
2011-08-17 13:00:00,44.39,44.45,44.26,44.41,104400.0,28.5658,28.6044,28.4821,28.5786,104400.0
2011-08-17 13:05:00,44.41,44.49,44.28,44.44,140500.0,28.5786,28.6301,28.495,28.5979,140500.0
2011-08-17 13:10:00,44.43,44.6,44.4,44.51,121000.0,28.5915,28.7009,28.5722,28.643,121000.0
2011-08-17 13:15:00,44.51,44.56,44.46,44.54,70200.0,28.643,28.6752,28.6108,28.6623,70200.0
2011-08-17 13:20:00,44.53,44.59,44.31,44.36,202700.0,28.6558,28.6945,28.5143,28.5465,202700.0
2011-08-17 13:25:00,44.34,44.35,44.2,44.22,227200.0,28.5336,28.54,28.4435,28.4564,227200.0
2011-08-17 13:30:00,44.21,44.28,44.05,44.06,246100.0,28.4499,28.495,28.347,28.3534,246100.0
2011-08-17 13:35:00,44.06,44.18,44.04,44.05,118400.0,28.3534,28.4306,28.3405,28.347,118400.0
2011-08-17 13:40:00,44.04,44.08,43.92,43.99,329400.0,28.3405,28.3663,28.2633,28.3083,329400.0
2011-08-17 13:45:00,43.99,44.17,43.97,44.17,154200.0,28.3083,28.4242,28.2955,28.4242,154200.0
2011-08-17 13:50:00,44.16,44.25,44.06,44.25,178900.0,28.4177,28.4757,28.3534,28.4757,178900.0
2011-08-17 13:55:00,44.24,44.25,44.0,44.06,177600.0,28.4692,28.4757,28.3148,28.3534,177600.0
2011-08-17 14:00:00,44.06,44.24,44.06,44.17,143500.0,28.3534,28.4692,28.3534,28.4242,143500.0
2011-08-17 14:05:00,44.17,44.21,44.12,44.18,79100.0,28.4242,28.4499,28.392,28.4306,79100.0
2011-08-17 14:10:00,44.18,44.38,44.17,44.34,200000.0,28.4306,28.5593,28.4242,28.5336,200000.0
2011-08-17 14:15:00,44.34,44.48,44.24,44.47,156500.0,28.5336,28.6237,28.4692,28.6172,156500.0
2011-08-17 14:20:00,44.47,44.48,44.33,44.39,178100.0,28.6172,28.6237,28.5271,28.5658,178100.0
2011-08-17 14:25:00,44.39,44.41,44.25,44.3,116700.0,28.5658,28.5786,28.4757,28.5078,116700.0
2011-08-17 14:30:00,44.3,44.4,44.2,44.2,151800.0,28.5078,28.5722,28.4435,28.4435,151800.0
2011-08-17 14:35:00,44.2,44.2,44.09,44.09,144500.0,28.4435,28.4435,28.3727,28.3727,144500.0
2011-08-17 14:40:00,44.09,44.31,44.07,44.24,108000.0,28.3727,28.5143,28.3598,28.4692,108000.0
2011-08-17 14:45:00,44.24,44.25,44.12,44.19,104200.0,28.4692,28.4757,28.392,28.4371,104200.0
2011-08-17 14:50:00,44.19,44.25,44.13,44.25,109700.0,28.4371,28.4757,28.3984,28.4757,109700.0
2011-08-17 14:55:00,44.25,44.39,44.25,44.37,134900.0,28.4757,28.5658,28.4757,28.5529,134900.0
2011-08-17 15:00:00,44.37,44.37,44.25,44.28,103000.0,28.5529,28.5529,28.4757,28.495,103000.0
2011-08-17 15:05:00,44.28,44.44,44.26,44.42,120100.0,28.495,28.5979,28.4821,28.5851,120100.0
2011-08-17 15:10:00,44.42,44.49,44.38,44.38,128200.0,28.5851,28.6301,28.5593,28.5593,128200.0
2011-08-17 15:15:00,44.38,44.48,44.31,44.46,145200.0,28.5593,28.6237,28.5143,28.6108,145200.0
2011-08-17 15:20:00,44.47,44.55,44.43,44.44,174400.0,28.6172,28.6687,28.5915,28.5979,174400.0
2011-08-17 15:25:00,44.44,44.51,44.38,44.4,91700.0,28.5979,28.643,28.5593,28.5722,91700.0
2011-08-17 15:30:00,44.4,44.47,44.19,44.19,177500.0,28.5722,28.6172,28.4371,28.4371,177500.0
2011-08-17 15:35:00,44.2,44.27,44.15,44.19,178500.0,28.4435,28.4885,28.4113,28.4371,178500.0
2011-08-17 15:40:00,44.19,44.29,44.17,44.25,153200.0,28.4371,28.5014,28.4242,28.4757,153200.0
2011-08-17 15:45:00,44.26,44.35,44.18,44.32,205600.0,28.4821,28.54,28.4306,28.5207,205600.0
2011-08-17 15:50:00,44.34,44.35,44.21,44.23,223700.0,28.5336,28.54,28.4499,28.4628,223700.0
2011-08-17 15:55:00,44.23,44.31,44.23,44.31,300600.0,28.4628,28.5143,28.4628,28.5143,300600.0
2011-08-18 09:30:00,42.22,42.35,42.06,42.31,646800.0,27.1693,27.253,27.0664,27.2272,646800.0
2011-08-18 09:35:00,42.34,42.37,41.88,42.15,691700.0,27.2465,27.2659,26.9505,27.1243,691700.0
2011-08-18 09:40:00,42.16,42.31,42.11,42.27,397500.0,27.1307,27.2272,27.0985,27.2015,397500.0
2011-08-18 09:45:00,42.26,42.45,42.14,42.28,401700.0,27.1951,27.3173,27.1178,27.2079,401700.0
2011-08-18 09:50:00,42.27,42.82,42.27,42.43,397700.0,27.2015,27.5554,27.2015,27.3045,397700.0
2011-08-18 09:55:00,42.44,42.69,42.38,42.58,305600.0,27.3109,27.4718,27.2723,27.401,305600.0
2011-08-18 10:00:00,42.56,42.56,41.96,42.05,663100.0,27.3881,27.3881,27.002,27.0599,663100.0
2011-08-18 10:05:00,42.03,42.19,41.93,42.09,526800.0,27.0471,27.15,26.9827,27.0857,526800.0
2011-08-18 10:10:00,42.08,42.08,41.8,41.88,650100.0,27.0792,27.0792,26.899,26.9505,650100.0
2011-08-18 10:15:00,41.87,42.19,41.87,42.01,455500.0,26.9441,27.15,26.9441,27.0342,455500.0
2011-08-18 10:20:00,42.01,42.13,41.99,42.04,424700.0,27.0342,27.1114,27.0213,27.0535,424700.0
2011-08-18 10:25:00,42.05,42.16,41.96,42.08,299500.0,27.0599,27.1307,27.002,27.0792,299500.0
2011-08-18 10:30:00,42.08,42.23,42.01,42.11,365400.0,27.0792,27.1758,27.0342,27.0985,365400.0
2011-08-18 10:35:00,42.1,42.25,42.04,42.17,365000.0,27.0921,27.1886,27.0535,27.1371,365000.0
2011-08-18 10:40:00,42.18,42.23,42.08,42.21,417500.0,27.1436,27.1758,27.0792,27.1629,417500.0
2011-08-18 10:45:00,42.21,42.41,42.07,42.38,418600.0,27.1629,27.2916,27.0728,27.2723,418600.0
2011-08-18 10:50:00,42.39,42.5,42.34,42.43,216900.0,27.2787,27.3495,27.2465,27.3045,216900.0
2011-08-18 10:55:00,42.44,42.48,42.28,42.36,236100.0,27.3109,27.3366,27.2079,27.2594,236100.0
2011-08-18 11:00:00,42.36,42.43,42.17,42.19,172300.0,27.2594,27.3045,27.1371,27.15,172300.0
2011-08-18 11:05:00,42.2,42.23,42.1,42.13,230400.0,27.1565,27.1758,27.0921,27.1114,230400.0
2011-08-18 11:10:00,42.13,42.13,41.87,41.89,358100.0,27.1114,27.1114,26.9441,26.957,358100.0
2011-08-18 11:15:00,41.9,42.01,41.7,41.98,516100.0,26.9634,27.0342,26.8347,27.0149,516100.0
2011-08-18 11:20:00,41.98,42.12,41.92,42.1,266800.0,27.0149,27.105,26.9763,27.0921,266800.0
2011-08-18 11:25:00,42.1,42.15,42.05,42.1,235900.0,27.0921,27.1243,27.0599,27.0921,235900.0
2011-08-18 11:30:00,42.09,42.28,42.07,42.1,333900.0,27.0857,27.2079,27.0728,27.0921,333900.0
2011-08-18 11:35:00,42.1,42.18,42.08,42.09,152800.0,27.0921,27.1436,27.0792,27.0857,152800.0
2011-08-18 11:40:00,42.09,42.18,42.05,42.13,164200.0,27.0857,27.1436,27.0599,27.1114,164200.0
2011-08-18 11:45:00,42.15,42.38,42.15,42.36,271500.0,27.1243,27.2723,27.1243,27.2594,271500.0
2011-08-18 11:50:00,42.36,42.4,42.25,42.35,227900.0,27.2594,27.2852,27.1886,27.253,227900.0
2011-08-18 11:55:00,42.35,42.37,42.24,42.34,91300.0,27.253,27.2659,27.1822,27.2465,91300.0
2011-08-18 12:00:00,42.33,42.36,42.08,42.12,262600.0,27.2401,27.2594,27.0792,27.105,262600.0
2011-08-18 12:05:00,42.12,42.21,42.03,42.15,140600.0,27.105,27.1629,27.0471,27.1243,140600.0
2011-08-18 12:10:00,42.15,42.34,42.11,42.21,147500.0,27.1243,27.2465,27.0985,27.1629,147500.0
2011-08-18 12:15:00,42.22,42.34,42.2,42.29,149600.0,27.1693,27.2465,27.1565,27.2144,149600.0
2011-08-18 12:20:00,42.28,42.32,42.15,42.16,164200.0,27.2079,27.2337,27.1243,27.1307,164200.0
2011-08-18 12:25:00,42.16,42.18,42.06,42.12,165000.0,27.1307,27.1436,27.0664,27.105,165000.0
2011-08-18 12:30:00,42.12,42.15,42.05,42.09,134500.0,27.105,27.1243,27.0599,27.0857,134500.0
2011-08-18 12:35:00,42.09,42.12,42.08,42.09,129000.0,27.0857,27.105,27.0792,27.0857,129000.0
2011-08-18 12:40:00,42.09,42.15,42.05,42.07,184900.0,27.0857,27.1243,27.0599,27.0728,184900.0
2011-08-18 12:45:00,42.07,42.11,41.94,41.96,196300.0,27.0728,27.0985,26.9891,27.002,196300.0
2011-08-18 12:50:00,41.97,42.0,41.91,41.91,97500.0,27.0084,27.0277,26.9698,26.9698,97500.0
2011-08-18 12:55:00,41.92,42.01,41.91,41.99,210100.0,26.9763,27.0342,26.9698,27.0213,210100.0
2011-08-18 13:00:00,41.98,42.02,41.93,41.93,121300.0,27.0149,27.0406,26.9827,26.9827,121300.0
2011-08-18 13:05:00,41.94,41.95,41.7,41.7,181800.0,26.9891,26.9956,26.8347,26.8347,181800.0
2011-08-18 13:10:00,41.71,41.89,41.65,41.77,352000.0,26.8411,26.957,26.8025,26.8797,352000.0
2011-08-18 13:15:00,41.77,41.81,41.68,41.78,220800.0,26.8797,26.9055,26.8218,26.8862,220800.0
2011-08-18 13:20:00,41.79,41.8,41.68,41.73,120700.0,26.8926,26.899,26.8218,26.854,120700.0
2011-08-18 13:25:00,41.72,41.82,41.71,41.76,180900.0,26.8476,26.9119,26.8411,26.8733,180900.0
2011-08-18 13:30:00,41.75,41.89,41.74,41.77,178800.0,26.8669,26.957,26.8604,26.8797,178800.0
2011-08-18 13:35:00,41.77,41.8,41.7,41.72,189000.0,26.8797,26.899,26.8347,26.8476,189000.0
2011-08-18 13:40:00,41.72,41.76,41.64,41.64,181100.0,26.8476,26.8733,26.7961,26.7961,181100.0
2011-08-18 13:45:00,41.65,41.8,41.65,41.7,187300.0,26.8025,26.899,26.8025,26.8347,187300.0
2011-08-18 13:50:00,41.7,41.72,41.56,41.59,225100.0,26.8347,26.8476,26.7446,26.7639,225100.0
2011-08-18 13:55:00,41.58,41.6,41.32,41.44,319600.0,26.7575,26.7703,26.5902,26.6674,319600.0
2011-08-18 14:00:00,41.45,41.88,41.42,41.75,502400.0,26.6738,26.9505,26.6545,26.8669,502400.0
2011-08-18 14:05:00,41.74,41.78,41.55,41.65,182300.0,26.8604,26.8862,26.7382,26.8025,182300.0
2011-08-18 14:10:00,41.64,41.74,41.63,41.68,142100.0,26.7961,26.8604,26.7896,26.8218,142100.0
2011-08-18 14:15:00,41.67,41.84,41.67,41.81,149500.0,26.8154,26.9248,26.8154,26.9055,149500.0
2011-08-18 14:20:00,41.82,41.95,41.73,41.95,160200.0,26.9119,26.9956,26.854,26.9956,160200.0
2011-08-18 14:25:00,41.96,41.97,41.84,41.88,149600.0,27.002,27.0084,26.9248,26.9505,149600.0
2011-08-18 14:30:00,41.88,41.88,41.66,41.69,274000.0,26.9505,26.9505,26.809,26.8283,274000.0
2011-08-18 14:35:00,41.7,41.83,41.59,41.61,253000.0,26.8347,26.9184,26.7639,26.7768,253000.0
2011-08-18 14:40:00,41.6,41.63,41.52,41.56,114700.0,26.7703,26.7896,26.7189,26.7446,114700.0
2011-08-18 14:45:00,41.57,41.66,41.54,41.56,176700.0,26.751,26.809,26.7317,26.7446,176700.0
2011-08-18 14:50:00,41.56,41.56,41.37,41.43,247600.0,26.7446,26.7446,26.6223,26.6609,247600.0
2011-08-18 14:55:00,41.44,41.55,41.38,41.4,356200.0,26.6674,26.7382,26.6288,26.6416,356200.0
2011-08-18 15:00:00,41.4,41.46,41.23,41.28,317000.0,26.6416,26.6802,26.5322,26.5644,317000.0
2011-08-18 15:05:00,41.27,41.46,41.16,41.18,251900.0,26.558,26.6802,26.4872,26.5001,251900.0
2011-08-18 15:10:00,41.17,41.32,41.12,41.2,323900.0,26.4936,26.5902,26.4615,26.5129,323900.0
2011-08-18 15:15:00,41.21,41.23,41.0,41.01,267900.0,26.5194,26.5322,26.3842,26.3907,267900.0
2011-08-18 15:20:00,41.03,41.11,40.9,41.08,358100.0,26.4035,26.455,26.3199,26.4357,358100.0
2011-08-18 15:25:00,41.08,41.46,41.08,41.41,401800.0,26.4357,26.6802,26.4357,26.6481,401800.0
2011-08-18 15:30:00,41.41,41.58,41.34,41.54,480500.0,26.6481,26.7575,26.603,26.7317,480500.0
2011-08-18 15:35:00,41.54,41.61,41.5,41.55,433300.0,26.7317,26.7768,26.706,26.7382,433300.0
2011-08-18 15:40:00,41.55,41.67,41.55,41.57,691800.0,26.7382,26.8154,26.7382,26.751,691800.0
2011-08-18 15:45:00,41.57,41.73,41.53,41.72,864700.0,26.751,26.854,26.7253,26.8476,864700.0
2011-08-18 15:50:00,41.72,42.1,41.71,42.1,945200.0,26.8476,27.0921,26.8411,27.0921,945200.0
2011-08-18 15:55:00,42.09,42.16,41.99,42.06,1230800.0,27.0857,27.1307,27.0213,27.0664,1230800.0
2011-08-19 09:30:00,40.59,41.49,40.41,41.43,778900.0,26.1204,26.6996,26.0046,26.6609,778900.0
2011-08-19 09:35:00,41.42,41.8,41.04,41.62,437600.0,26.6545,26.899,26.41,26.7832,437600.0
2011-08-19 09:40:00,41.62,42.07,41.58,41.97,435600.0,26.7832,27.0728,26.7575,27.0084,435600.0
2011-08-19 09:45:00,41.95,41.95,41.5,41.68,389700.0,26.9956,26.9956,26.706,26.8218,389700.0
2011-08-19 09:50:00,41.68,41.7,41.35,41.62,385800.0,26.8218,26.8347,26.6095,26.7832,385800.0
2011-08-19 09:55:00,41.63,42.03,41.51,42.03,344700.0,26.7896,27.0471,26.7124,27.0471,344700.0
2011-08-19 10:00:00,42.03,42.34,41.79,42.33,521600.0,27.0471,27.2465,26.8926,27.2401,521600.0
2011-08-19 10:05:00,42.33,42.45,42.0,42.3,418000.0,27.2401,27.3173,27.0277,27.2208,418000.0
2011-08-19 10:10:00,42.3,42.3,42.06,42.11,250800.0,27.2208,27.2208,27.0664,27.0985,250800.0
2011-08-19 10:15:00,42.1,42.47,42.06,42.37,466900.0,27.0921,27.3302,27.0664,27.2659,466900.0
2011-08-19 10:20:00,42.37,42.58,42.22,42.33,379900.0,27.2659,27.401,27.1693,27.2401,379900.0
2011-08-19 10:25:00,42.33,42.63,42.33,42.5,392900.0,27.2401,27.4332,27.2401,27.3495,392900.0
2011-08-19 10:30:00,42.5,42.58,42.38,42.54,401000.0,27.3495,27.401,27.2723,27.3752,401000.0
2011-08-19 10:35:00,42.55,42.62,42.29,42.36,396800.0,27.3817,27.4267,27.2144,27.2594,396800.0
2011-08-19 10:40:00,42.36,42.45,42.17,42.27,231200.0,27.2594,27.3173,27.1371,27.2015,231200.0
2011-08-19 10:45:00,42.27,42.33,41.97,42.25,353700.0,27.2015,27.2401,27.0084,27.1886,353700.0
2011-08-19 10:50:00,42.26,42.29,42.0,42.09,215500.0,27.1951,27.2144,27.0277,27.0857,215500.0
2011-08-19 10:55:00,42.09,42.26,42.04,42.04,162900.0,27.0857,27.1951,27.0535,27.0535,162900.0
2011-08-19 11:00:00,42.04,42.21,42.0,42.06,139700.0,27.0535,27.1629,27.0277,27.0664,139700.0
2011-08-19 11:05:00,42.05,42.11,41.93,42.0,259500.0,27.0599,27.0985,26.9827,27.0277,259500.0
2011-08-19 11:10:00,42.0,42.14,41.86,41.93,255300.0,27.0277,27.1178,26.9377,26.9827,255300.0
2011-08-19 11:15:00,41.92,41.97,41.74,41.92,368500.0,26.9763,27.0084,26.8604,26.9763,368500.0
2011-08-19 11:20:00,41.92,42.05,41.9,41.98,135900.0,26.9763,27.0599,26.9634,27.0149,135900.0
2011-08-19 11:25:00,41.98,42.06,41.92,41.95,129100.0,27.0149,27.0664,26.9763,26.9956,129100.0
2011-08-19 11:30:00,41.95,42.08,41.89,41.94,189700.0,26.9956,27.0792,26.957,26.9891,189700.0
2011-08-19 11:35:00,41.93,42.0,41.84,41.95,185800.0,26.9827,27.0277,26.9248,26.9956,185800.0
2011-08-19 11:40:00,41.95,42.3,41.92,42.23,207100.0,26.9956,27.2208,26.9763,27.1758,207100.0
2011-08-19 11:45:00,42.27,42.27,42.07,42.19,88000.0,27.2015,27.2015,27.0728,27.15,88000.0
2011-08-19 11:50:00,42.2,42.38,42.18,42.31,138500.0,27.1565,27.2723,27.1436,27.2272,138500.0
2011-08-19 11:55:00,42.32,42.35,42.17,42.34,124800.0,27.2337,27.253,27.1371,27.2465,124800.0
2011-08-19 12:00:00,42.33,42.35,42.16,42.17,47400.0,27.2401,27.253,27.1307,27.1371,47400.0
2011-08-19 12:05:00,42.16,42.32,42.12,42.16,81000.0,27.1307,27.2337,27.105,27.1307,81000.0
2011-08-19 12:10:00,42.18,42.23,42.04,42.21,71400.0,27.1436,27.1758,27.0535,27.1629,71400.0
2011-08-19 12:15:00,42.21,42.27,42.1,42.14,54800.0,27.1629,27.2015,27.0921,27.1178,54800.0
2011-08-19 12:20:00,42.15,42.21,42.0,42.06,90500.0,27.1243,27.1629,27.0277,27.0664,90500.0
2011-08-19 12:25:00,42.07,42.2,42.06,42.16,73300.0,27.0728,27.1565,27.0664,27.1307,73300.0
2011-08-19 12:30:00,42.17,42.21,42.08,42.12,104800.0,27.1371,27.1629,27.0792,27.105,104800.0
2011-08-19 12:35:00,42.14,42.28,42.11,42.15,117000.0,27.1178,27.2079,27.0985,27.1243,117000.0
2011-08-19 12:40:00,42.13,42.28,42.1,42.19,65100.0,27.1114,27.2079,27.0921,27.15,65100.0
2011-08-19 12:45:00,42.19,42.33,42.18,42.33,69900.0,27.15,27.2401,27.1436,27.2401,69900.0
2011-08-19 12:50:00,42.32,42.37,42.24,42.35,89700.0,27.2337,27.2659,27.1822,27.253,89700.0
2011-08-19 12:55:00,42.35,42.36,42.24,42.26,71400.0,27.253,27.2594,27.1822,27.1951,71400.0
2011-08-19 13:00:00,42.26,42.27,42.13,42.24,77200.0,27.1951,27.2015,27.1114,27.1822,77200.0
2011-08-19 13:05:00,42.25,42.36,42.2,42.34,91700.0,27.1886,27.2594,27.1565,27.2465,91700.0
2011-08-19 13:10:00,42.33,42.39,42.23,42.24,90700.0,27.2401,27.2787,27.1758,27.1822,90700.0
2011-08-19 13:15:00,42.23,42.3,42.13,42.27,85100.0,27.1758,27.2208,27.1114,27.2015,85100.0
2011-08-19 13:20:00,42.26,42.3,42.19,42.19,77400.0,27.1951,27.2208,27.15,27.15,77400.0
2011-08-19 13:25:00,42.19,42.26,42.13,42.24,86100.0,27.15,27.1951,27.1114,27.1822,86100.0
2011-08-19 13:30:00,42.24,42.25,41.99,42.01,192300.0,27.1822,27.1886,27.0213,27.0342,192300.0
2011-08-19 13:35:00,42.02,42.08,41.85,41.93,319000.0,27.0406,27.0792,26.9312,26.9827,319000.0
2011-08-19 13:40:00,41.94,41.94,41.74,41.8,246600.0,26.9891,26.9891,26.8604,26.899,246600.0
2011-08-19 13:45:00,41.81,42.08,41.76,42.05,145000.0,26.9055,27.0792,26.8733,27.0599,145000.0
2011-08-19 13:50:00,42.06,42.08,41.95,41.98,127800.0,27.0664,27.0792,26.9956,27.0149,127800.0
2011-08-19 13:55:00,41.98,42.06,41.95,42.03,146800.0,27.0149,27.0664,26.9956,27.0471,146800.0
2011-08-19 14:00:00,42.02,42.12,41.99,42.02,131500.0,27.0406,27.105,27.0213,27.0406,131500.0
2011-08-19 14:05:00,42.02,42.02,41.8,41.9,178200.0,27.0406,27.0406,26.899,26.9634,178200.0
2011-08-19 14:10:00,41.89,41.91,41.8,41.9,98200.0,26.957,26.9698,26.899,26.9634,98200.0
2011-08-19 14:15:00,41.89,41.9,41.77,41.82,122000.0,26.957,26.9634,26.8797,26.9119,122000.0
2011-08-19 14:20:00,41.81,41.94,41.72,41.78,352600.0,26.9055,26.9891,26.8476,26.8862,352600.0
2011-08-19 14:25:00,41.79,41.81,41.58,41.63,230800.0,26.8926,26.9055,26.7575,26.7896,230800.0
2011-08-19 14:30:00,41.63,41.65,41.5,41.51,201700.0,26.7896,26.8025,26.706,26.7124,201700.0
2011-08-19 14:35:00,41.5,41.75,41.45,41.75,315200.0,26.706,26.8669,26.6738,26.8669,315200.0
2011-08-19 14:40:00,41.75,41.92,41.67,41.89,193600.0,26.8669,26.9763,26.8154,26.957,193600.0
2011-08-19 14:45:00,41.9,41.91,41.65,41.65,205300.0,26.9634,26.9698,26.8025,26.8025,205300.0
2011-08-19 14:50:00,41.65,41.7,41.46,41.66,339000.0,26.8025,26.8347,26.6802,26.809,339000.0
2011-08-19 14:55:00,41.66,41.66,41.46,41.5,211100.0,26.809,26.809,26.6802,26.706,211100.0
2011-08-19 15:00:00,41.5,41.52,41.36,41.4,334800.0,26.706,26.7189,26.6159,26.6416,334800.0
2011-08-19 15:05:00,41.39,41.53,41.21,41.26,275600.0,26.6352,26.7253,26.5194,26.5515,275600.0
2011-08-19 15:10:00,41.26,41.37,41.17,41.18,222100.0,26.5515,26.6223,26.4936,26.5001,222100.0
2011-08-19 15:15:00,41.18,41.28,41.02,41.25,253000.0,26.5001,26.5644,26.3971,26.5451,253000.0
2011-08-19 15:20:00,41.25,41.55,41.24,41.41,297000.0,26.5451,26.7382,26.5387,26.6481,297000.0
2011-08-19 15:25:00,41.43,41.6,41.34,41.49,259300.0,26.6609,26.7703,26.603,26.6996,259300.0
2011-08-19 15:30:00,41.48,41.5,41.35,41.35,243300.0,26.6931,26.706,26.6095,26.6095,243300.0
2011-08-19 15:35:00,41.36,41.44,41.27,41.34,161100.0,26.6159,26.6674,26.558,26.603,161100.0
2011-08-19 15:40:00,41.34,41.44,41.27,41.44,215800.0,26.603,26.6674,26.558,26.6674,215800.0
2011-08-19 15:45:00,41.44,41.53,41.39,41.48,366400.0,26.6674,26.7253,26.6352,26.6931,366400.0
2011-08-19 15:50:00,41.5,41.54,41.4,41.41,464100.0,26.706,26.7317,26.6416,26.6481,464100.0
2011-08-19 15:55:00,41.4,41.48,41.3,41.38,792100.0,26.6416,26.6931,26.5773,26.6288,792100.0
2011-08-22 09:30:00,42.59,42.61,42.1,42.2,426800.0,27.4074,27.4203,27.0921,27.1565,426800.0
2011-08-22 09:35:00,42.2,42.3,42.08,42.16,360500.0,27.1565,27.2208,27.0792,27.1307,360500.0
2011-08-22 09:40:00,42.17,42.2,41.74,41.76,459900.0,27.1371,27.1565,26.8604,26.8733,459900.0
2011-08-22 09:45:00,41.76,41.88,41.6,41.8,506400.0,26.8733,26.9505,26.7703,26.899,506400.0
2011-08-22 09:50:00,41.77,41.89,41.35,41.36,393400.0,26.8797,26.957,26.6095,26.6159,393400.0
2011-08-22 09:55:00,41.35,41.47,41.2,41.22,364100.0,26.6095,26.6867,26.5129,26.5258,364100.0
2011-08-22 10:00:00,41.22,41.37,40.93,41.03,545700.0,26.5258,26.6223,26.3392,26.4035,545700.0
2011-08-22 10:05:00,41.03,41.06,40.66,40.74,640200.0,26.4035,26.4228,26.1654,26.2169,640200.0
2011-08-22 10:10:00,40.73,40.75,40.49,40.66,611100.0,26.2105,26.2234,26.056,26.1654,611100.0
2011-08-22 10:15:00,40.66,40.92,40.62,40.9,407600.0,26.1654,26.3327,26.1397,26.3199,407600.0
2011-08-22 10:20:00,40.91,41.29,40.86,41.16,446400.0,26.3263,26.5709,26.2941,26.4872,446400.0
2011-08-22 10:25:00,41.16,41.48,41.16,41.48,518000.0,26.4872,26.6931,26.4872,26.6931,518000.0
2011-08-22 10:30:00,41.48,41.63,41.37,41.48,462700.0,26.6931,26.7896,26.6223,26.6931,462700.0
2011-08-22 10:35:00,41.48,41.53,41.27,41.48,344400.0,26.6931,26.7253,26.558,26.6931,344400.0
2011-08-22 10:40:00,41.47,41.52,41.26,41.27,192600.0,26.6867,26.7189,26.5515,26.558,192600.0
2011-08-22 10:45:00,41.28,41.46,41.27,41.3,186500.0,26.5644,26.6802,26.558,26.5773,186500.0
2011-08-22 10:50:00,41.28,41.44,41.22,41.24,212100.0,26.5644,26.6674,26.5258,26.5387,212100.0
2011-08-22 10:55:00,41.24,41.48,41.14,41.14,320700.0,26.5387,26.6931,26.4743,26.4743,320700.0
2011-08-22 11:00:00,41.13,41.19,40.99,41.09,381600.0,26.4679,26.5065,26.3778,26.4421,381600.0
2011-08-22 11:05:00,41.09,41.09,40.9,41.03,137600.0,26.4421,26.4421,26.3199,26.4035,137600.0
2011-08-22 11:10:00,41.03,41.13,40.97,41.03,152800.0,26.4035,26.4679,26.3649,26.4035,152800.0
2011-08-22 11:15:00,41.03,41.14,40.92,41.01,148000.0,26.4035,26.4743,26.3327,26.3907,148000.0
2011-08-22 11:20:00,41.0,41.0,40.75,40.78,169700.0,26.3842,26.3842,26.2234,26.2427,169700.0
2011-08-22 11:25:00,40.77,41.02,40.76,41.0,99100.0,26.2362,26.3971,26.2298,26.3842,99100.0
2011-08-22 11:30:00,41.02,41.14,40.94,40.94,202400.0,26.3971,26.4743,26.3456,26.3456,202400.0
2011-08-22 11:35:00,40.94,40.95,40.61,40.7,179300.0,26.3456,26.3521,26.1333,26.1912,179300.0
2011-08-22 11:40:00,40.7,40.71,40.45,40.48,310500.0,26.1912,26.1976,26.0303,26.0496,310500.0
2011-08-22 11:45:00,40.45,40.68,40.43,40.66,248100.0,26.0303,26.1783,26.0174,26.1654,248100.0
2011-08-22 11:50:00,40.65,40.68,40.33,40.37,202200.0,26.159,26.1783,25.9531,25.9788,202200.0
2011-08-22 11:55:00,40.37,40.49,40.28,40.48,177000.0,25.9788,26.056,25.9209,26.0496,177000.0
2011-08-22 12:00:00,40.48,40.48,40.28,40.31,204000.0,26.0496,26.0496,25.9209,25.9402,204000.0
2011-08-22 12:05:00,40.3,40.64,40.26,40.63,261100.0,25.9338,26.1526,25.908,26.1461,261100.0
2011-08-22 12:10:00,40.63,40.63,40.47,40.52,152800.0,26.1461,26.1461,26.0432,26.0753,152800.0
2011-08-22 12:15:00,40.53,40.53,40.33,40.5,143100.0,26.0818,26.0818,25.9531,26.0625,143100.0
2011-08-22 12:20:00,40.5,40.6,40.42,40.48,181800.0,26.0625,26.1268,26.011,26.0496,181800.0
2011-08-22 12:25:00,40.49,40.64,40.39,40.49,131900.0,26.056,26.1526,25.9917,26.056,131900.0
2011-08-22 12:30:00,40.49,40.64,40.41,40.41,100000.0,26.056,26.1526,26.0046,26.0046,100000.0
2011-08-22 12:35:00,40.42,40.56,40.37,40.56,104100.0,26.011,26.1011,25.9788,26.1011,104100.0
2011-08-22 12:40:00,40.57,40.65,40.47,40.58,120900.0,26.1075,26.159,26.0432,26.114,120900.0
2011-08-22 12:45:00,40.58,41.0,40.53,40.93,245900.0,26.114,26.3842,26.0818,26.3392,245900.0
2011-08-22 12:50:00,40.92,41.18,40.81,41.16,277100.0,26.3327,26.5001,26.262,26.4872,277100.0
2011-08-22 12:55:00,41.15,41.27,41.07,41.21,280900.0,26.4808,26.558,26.4293,26.5194,280900.0
2011-08-22 13:00:00,41.2,41.39,41.08,41.38,193300.0,26.5129,26.6352,26.4357,26.6288,193300.0
2011-08-22 13:05:00,41.39,41.4,41.27,41.36,201500.0,26.6352,26.6416,26.558,26.6159,201500.0
2011-08-22 13:10:00,41.37,41.44,41.3,41.31,228600.0,26.6223,26.6674,26.5773,26.5837,228600.0
2011-08-22 13:15:00,41.32,41.34,41.18,41.26,165700.0,26.5902,26.603,26.5001,26.5515,165700.0
2011-08-22 13:20:00,41.26,41.51,41.22,41.39,169400.0,26.5515,26.7124,26.5258,26.6352,169400.0
2011-08-22 13:25:00,41.39,41.42,41.25,41.31,128400.0,26.6352,26.6545,26.5451,26.5837,128400.0
2011-08-22 13:30:00,41.3,41.41,41.05,41.11,179800.0,26.5773,26.6481,26.4164,26.455,179800.0
2011-08-22 13:35:00,41.1,41.12,40.96,41.04,210300.0,26.4486,26.4615,26.3585,26.41,210300.0
2011-08-22 13:40:00,41.04,41.19,41.01,41.09,129100.0,26.41,26.5065,26.3907,26.4421,129100.0
2011-08-22 13:45:00,41.09,41.09,40.9,40.94,124800.0,26.4421,26.4421,26.3199,26.3456,124800.0
2011-08-22 13:50:00,40.94,40.96,40.71,40.76,125600.0,26.3456,26.3585,26.1976,26.2298,125600.0
2011-08-22 13:55:00,40.76,41.06,40.75,41.06,96200.0,26.2298,26.4228,26.2234,26.4228,96200.0
2011-08-22 14:00:00,41.06,41.15,40.94,41.02,142400.0,26.4228,26.4808,26.3456,26.3971,142400.0
2011-08-22 14:05:00,41.01,41.09,40.83,40.87,281800.0,26.3907,26.4421,26.2748,26.3006,281800.0
2011-08-22 14:10:00,40.88,40.98,40.86,40.93,108200.0,26.307,26.3714,26.2941,26.3392,108200.0
2011-08-22 14:15:00,40.94,41.08,40.76,40.83,180800.0,26.3456,26.4357,26.2298,26.2748,180800.0
2011-08-22 14:20:00,40.82,40.99,40.76,40.81,145400.0,26.2684,26.3778,26.2298,26.262,145400.0
2011-08-22 14:25:00,40.83,40.88,40.7,40.75,113200.0,26.2748,26.307,26.1912,26.2234,113200.0
2011-08-22 14:30:00,40.75,40.79,40.58,40.69,109000.0,26.2234,26.2491,26.114,26.1847,109000.0
2011-08-22 14:35:00,40.68,40.76,40.56,40.65,161700.0,26.1783,26.2298,26.1011,26.159,161700.0
2011-08-22 14:40:00,40.66,40.77,40.58,40.61,163700.0,26.1654,26.2362,26.114,26.1333,163700.0
2011-08-22 14:45:00,40.61,40.68,40.57,40.62,94300.0,26.1333,26.1783,26.1075,26.1397,94300.0
2011-08-22 14:50:00,40.62,40.66,40.42,40.48,184400.0,26.1397,26.1654,26.011,26.0496,184400.0
2011-08-22 14:55:00,40.48,40.5,40.35,40.38,122100.0,26.0496,26.0625,25.9659,25.9853,122100.0
2011-08-22 15:00:00,40.39,40.53,40.37,40.48,137800.0,25.9917,26.0818,25.9788,26.0496,137800.0
2011-08-22 15:05:00,40.48,40.71,40.48,40.57,147600.0,26.0496,26.1976,26.0496,26.1075,147600.0
2011-08-22 15:10:00,40.57,40.68,40.54,40.63,129800.0,26.1075,26.1783,26.0882,26.1461,129800.0
2011-08-22 15:15:00,40.63,40.67,40.6,40.62,107900.0,26.1461,26.1719,26.1268,26.1397,107900.0
2011-08-22 15:20:00,40.62,40.85,40.61,40.82,292000.0,26.1397,26.2877,26.1333,26.2684,292000.0
2011-08-22 15:25:00,40.83,40.85,40.64,40.8,264000.0,26.2748,26.2877,26.1526,26.2555,264000.0
2011-08-22 15:30:00,40.8,40.94,40.75,40.76,298800.0,26.2555,26.3456,26.2234,26.2298,298800.0
2011-08-22 15:35:00,40.78,40.85,40.7,40.74,192600.0,26.2427,26.2877,26.1912,26.2169,192600.0
2011-08-22 15:40:00,40.74,40.84,40.58,40.84,362500.0,26.2169,26.2813,26.114,26.2813,362500.0
2011-08-22 15:45:00,40.84,40.91,40.51,40.53,379700.0,26.2813,26.3263,26.0689,26.0818,379700.0
2011-08-22 15:50:00,40.54,40.61,40.45,40.47,424100.0,26.0882,26.1333,26.0303,26.0432,424100.0
2011-08-22 15:55:00,40.47,40.56,40.39,40.55,607500.0,26.0432,26.1011,25.9917,26.0946,607500.0
2011-08-23 09:30:00,41.18,41.29,40.74,40.9,522600.0,26.5001,26.5709,26.2169,26.3199,522600.0
2011-08-23 09:35:00,40.89,40.95,40.5,40.55,325400.0,26.3134,26.3521,26.0625,26.0946,325400.0
2011-08-23 09:40:00,40.54,41.03,40.45,40.95,385400.0,26.0882,26.4035,26.0303,26.3521,385400.0
2011-08-23 09:45:00,40.94,41.26,40.87,41.26,261400.0,26.3456,26.5515,26.3006,26.5515,261400.0
2011-08-23 09:50:00,41.26,41.44,41.2,41.32,330900.0,26.5515,26.6674,26.5129,26.5902,330900.0
2011-08-23 09:55:00,41.33,41.68,41.2,41.59,411700.0,26.5966,26.8218,26.5129,26.7639,411700.0
2011-08-23 10:00:00,41.62,41.95,41.55,41.7,504100.0,26.7832,26.9956,26.7382,26.8347,504100.0
2011-08-23 10:05:00,41.68,41.96,41.64,41.74,348900.0,26.8218,27.002,26.7961,26.8604,348900.0
2011-08-23 10:10:00,41.74,42.0,41.65,41.87,367300.0,26.8604,27.0277,26.8025,26.9441,367300.0
2011-08-23 10:15:00,41.86,41.86,41.65,41.73,309800.0,26.9377,26.9377,26.8025,26.854,309800.0
2011-08-23 10:20:00,41.73,41.84,41.56,41.68,213100.0,26.854,26.9248,26.7446,26.8218,213100.0
2011-08-23 10:25:00,41.68,41.81,41.68,41.78,149800.0,26.8218,26.9055,26.8218,26.8862,149800.0
2011-08-23 10:30:00,41.77,41.8,41.66,41.74,108200.0,26.8797,26.899,26.809,26.8604,108200.0
2011-08-23 10:35:00,41.73,41.79,41.67,41.76,213200.0,26.854,26.8926,26.8154,26.8733,213200.0
2011-08-23 10:40:00,41.78,41.85,41.64,41.68,242600.0,26.8862,26.9312,26.7961,26.8218,242600.0
2011-08-23 10:45:00,41.69,41.95,41.68,41.91,360400.0,26.8283,26.9956,26.8218,26.9698,360400.0
2011-08-23 10:50:00,41.91,42.08,41.85,41.91,451500.0,26.9698,27.0792,26.9312,26.9698,451500.0
2011-08-23 10:55:00,41.91,41.95,41.8,41.85,274000.0,26.9698,26.9956,26.899,26.9312,274000.0
2011-08-23 11:00:00,41.86,41.98,41.84,41.88,163600.0,26.9377,27.0149,26.9248,26.9505,163600.0
2011-08-23 11:05:00,41.88,41.89,41.75,41.76,153500.0,26.9505,26.957,26.8669,26.8733,153500.0
2011-08-23 11:10:00,41.78,41.85,41.75,41.84,136800.0,26.8862,26.9312,26.8669,26.9248,136800.0
2011-08-23 11:15:00,41.84,41.96,41.81,41.85,183400.0,26.9248,27.002,26.9055,26.9312,183400.0
2011-08-23 11:20:00,41.85,41.87,41.75,41.78,118700.0,26.9312,26.9441,26.8669,26.8862,118700.0
2011-08-23 11:25:00,41.78,42.03,41.78,42.03,208400.0,26.8862,27.0471,26.8862,27.0471,208400.0
2011-08-23 11:30:00,42.03,42.08,41.87,41.9,192100.0,27.0471,27.0792,26.9441,26.9634,192100.0
2011-08-23 11:35:00,41.89,42.18,41.86,42.18,214900.0,26.957,27.1436,26.9377,27.1436,214900.0
2011-08-23 11:40:00,42.18,42.42,42.14,42.42,341900.0,27.1436,27.298,27.1178,27.298,341900.0
2011-08-23 11:45:00,42.42,42.5,42.31,42.36,250500.0,27.298,27.3495,27.2272,27.2594,250500.0
2011-08-23 11:50:00,42.36,42.47,42.32,42.39,182500.0,27.2594,27.3302,27.2337,27.2787,182500.0
2011-08-23 11:55:00,42.4,42.6,42.4,42.56,241400.0,27.2852,27.4139,27.2852,27.3881,241400.0
2011-08-23 12:00:00,42.57,42.59,42.23,42.31,237600.0,27.3946,27.4074,27.1758,27.2272,237600.0
2011-08-23 12:05:00,42.32,42.38,42.19,42.29,276300.0,27.2337,27.2723,27.15,27.2144,276300.0
2011-08-23 12:10:00,42.29,42.32,42.18,42.25,113900.0,27.2144,27.2337,27.1436,27.1886,113900.0
2011-08-23 12:15:00,42.24,42.4,42.22,42.22,150800.0,27.1822,27.2852,27.1693,27.1693,150800.0
2011-08-23 12:20:00,42.22,42.32,42.21,42.27,115100.0,27.1693,27.2337,27.1629,27.2015,115100.0
2011-08-23 12:25:00,42.28,42.36,42.25,42.32,102900.0,27.2079,27.2594,27.1886,27.2337,102900.0
2011-08-23 12:30:00,42.32,42.48,42.32,42.41,174000.0,27.2337,27.3366,27.2337,27.2916,174000.0
2011-08-23 12:35:00,42.42,42.5,42.36,42.43,111200.0,27.298,27.3495,27.2594,27.3045,111200.0
2011-08-23 12:40:00,42.43,42.5,42.38,42.44,112000.0,27.3045,27.3495,27.2723,27.3109,112000.0
2011-08-23 12:45:00,42.45,42.52,42.34,42.36,116400.0,27.3173,27.3624,27.2465,27.2594,116400.0
2011-08-23 12:50:00,42.37,42.54,42.37,42.53,173600.0,27.2659,27.3752,27.2659,27.3688,173600.0
2011-08-23 12:55:00,42.54,42.6,42.43,42.44,206700.0,27.3752,27.4139,27.3045,27.3109,206700.0
2011-08-23 13:00:00,42.44,42.56,42.43,42.51,86100.0,27.3109,27.3881,27.3045,27.3559,86100.0
2011-08-23 13:05:00,42.52,42.6,42.46,42.46,190000.0,27.3624,27.4139,27.3238,27.3238,190000.0
2011-08-23 13:10:00,42.46,42.51,42.34,42.43,153400.0,27.3238,27.3559,27.2465,27.3045,153400.0
2011-08-23 13:15:00,42.44,42.47,42.35,42.38,57500.0,27.3109,27.3302,27.253,27.2723,57500.0
2011-08-23 13:20:00,42.38,42.45,42.29,42.3,82600.0,27.2723,27.3173,27.2144,27.2208,82600.0
2011-08-23 13:25:00,42.3,42.38,42.27,42.37,109300.0,27.2208,27.2723,27.2015,27.2659,109300.0
2011-08-23 13:30:00,42.36,42.44,42.28,42.29,58300.0,27.2594,27.3109,27.2079,27.2144,58300.0
2011-08-23 13:35:00,42.29,42.33,42.21,42.28,87100.0,27.2144,27.2401,27.1629,27.2079,87100.0
2011-08-23 13:40:00,42.29,42.33,42.23,42.25,90200.0,27.2144,27.2401,27.1758,27.1886,90200.0
2011-08-23 13:45:00,42.26,42.43,42.26,42.39,107000.0,27.1951,27.3045,27.1951,27.2787,107000.0
2011-08-23 13:50:00,42.39,42.44,41.84,42.09,343400.0,27.2787,27.3109,26.9248,27.0857,343400.0
2011-08-23 13:55:00,42.09,42.21,42.01,42.11,209700.0,27.0857,27.1629,27.0342,27.0985,209700.0
2011-08-23 14:00:00,42.12,42.16,42.01,42.16,187200.0,27.105,27.1307,27.0342,27.1307,187200.0
2011-08-23 14:05:00,42.17,42.23,42.06,42.18,136700.0,27.1371,27.1758,27.0664,27.1436,136700.0
2011-08-23 14:10:00,42.18,42.37,42.12,42.17,220700.0,27.1436,27.2659,27.105,27.1371,220700.0
2011-08-23 14:15:00,42.17,42.34,42.15,42.33,181700.0,27.1371,27.2465,27.1243,27.2401,181700.0
2011-08-23 14:20:00,42.33,42.37,42.14,42.24,118300.0,27.2401,27.2659,27.1178,27.1822,118300.0
2011-08-23 14:25:00,42.25,42.44,42.23,42.37,155000.0,27.1886,27.3109,27.1758,27.2659,155000.0
2011-08-23 14:30:00,42.38,42.55,42.38,42.45,170400.0,27.2723,27.3817,27.2723,27.3173,170400.0
2011-08-23 14:35:00,42.44,42.54,42.38,42.46,147400.0,27.3109,27.3752,27.2723,27.3238,147400.0
2011-08-23 14:40:00,42.45,42.49,42.39,42.47,132700.0,27.3173,27.3431,27.2787,27.3302,132700.0
2011-08-23 14:45:00,42.47,42.55,42.43,42.54,77200.0,27.3302,27.3817,27.3045,27.3752,77200.0
2011-08-23 14:50:00,42.55,42.6,42.49,42.56,104500.0,27.3817,27.4139,27.3431,27.3881,104500.0
2011-08-23 14:55:00,42.57,42.61,42.52,42.6,128300.0,27.3946,27.4203,27.3624,27.4139,128300.0
2011-08-23 15:00:00,42.6,42.87,42.56,42.79,441000.0,27.4139,27.5876,27.3881,27.5361,441000.0
2011-08-23 15:05:00,42.8,42.88,42.7,42.88,212500.0,27.5426,27.594,27.4782,27.594,212500.0
2011-08-23 15:10:00,42.88,42.94,42.82,42.87,304600.0,27.594,27.6327,27.5554,27.5876,304600.0
2011-08-23 15:15:00,42.87,42.88,42.71,42.72,232500.0,27.5876,27.594,27.4846,27.4911,232500.0
2011-08-23 15:20:00,42.71,42.74,42.64,42.68,172300.0,27.4846,27.504,27.4396,27.4653,172300.0
2011-08-23 15:25:00,42.68,42.76,42.55,42.58,157700.0,27.4653,27.5168,27.3817,27.401,157700.0
2011-08-23 15:30:00,42.58,42.67,42.51,42.56,245100.0,27.401,27.4589,27.3559,27.3881,245100.0
2011-08-23 15:35:00,42.57,42.71,42.56,42.69,199900.0,27.3946,27.4846,27.3881,27.4718,199900.0
2011-08-23 15:40:00,42.7,42.77,42.58,42.72,264700.0,27.4782,27.5233,27.401,27.4911,264700.0
2011-08-23 15:45:00,42.72,42.75,42.64,42.67,251800.0,27.4911,27.5104,27.4396,27.4589,251800.0
2011-08-23 15:50:00,42.68,42.74,42.6,42.62,501800.0,27.4653,27.504,27.4139,27.4267,501800.0
2011-08-23 15:55:00,42.61,42.85,42.61,42.84,738600.0,27.4203,27.5747,27.4203,27.5683,738600.0
2011-08-24 09:30:00,42.83,43.28,42.39,43.19,454700.0,27.5619,27.8515,27.2787,27.7935,454700.0
2011-08-24 09:35:00,43.2,43.3,42.77,42.83,329600.0,27.8,27.8643,27.5233,27.5619,329600.0
2011-08-24 09:40:00,42.83,43.35,42.6,43.15,347200.0,27.5619,27.8965,27.4139,27.7678,347200.0
2011-08-24 09:45:00,43.16,43.62,43.04,43.58,370000.0,27.7742,28.0702,27.697,28.0445,370000.0
2011-08-24 09:50:00,43.57,43.78,43.46,43.76,392400.0,28.0381,28.1732,27.9673,28.1603,392400.0
2011-08-24 09:55:00,43.77,43.88,43.51,43.78,410700.0,28.1668,28.2376,27.9995,28.1732,410700.0
2011-08-24 10:00:00,43.76,43.93,43.65,43.81,396600.0,28.1603,28.2697,28.0896,28.1925,396600.0
2011-08-24 10:05:00,43.8,43.81,43.6,43.6,343300.0,28.1861,28.1925,28.0574,28.0574,343300.0
2011-08-24 10:10:00,43.6,43.7,43.44,43.44,276300.0,28.0574,28.1217,27.9544,27.9544,276300.0
2011-08-24 10:15:00,43.44,43.49,43.34,43.47,293600.0,27.9544,27.9866,27.8901,27.9737,293600.0
2011-08-24 10:20:00,43.46,43.46,43.13,43.37,257400.0,27.9673,27.9673,27.7549,27.9094,257400.0
2011-08-24 10:25:00,43.38,43.43,43.29,43.3,218100.0,27.9158,27.948,27.8579,27.8643,218100.0
2011-08-24 10:30:00,43.3,43.4,42.9,43.01,378400.0,27.8643,27.9287,27.6069,27.6777,378400.0
2011-08-24 10:35:00,42.99,42.99,42.82,42.94,431100.0,27.6648,27.6648,27.5554,27.6327,431100.0
2011-08-24 10:40:00,42.94,43.28,42.85,43.23,339700.0,27.6327,27.8515,27.5747,27.8193,339700.0
2011-08-24 10:45:00,43.24,43.24,42.81,42.83,202400.0,27.8257,27.8257,27.549,27.5619,202400.0
2011-08-24 10:50:00,42.83,43.05,42.82,42.92,186000.0,27.5619,27.7034,27.5554,27.6198,186000.0
2011-08-24 10:55:00,42.92,42.92,42.66,42.67,230300.0,27.6198,27.6198,27.4525,27.4589,230300.0
2011-08-24 11:00:00,42.67,42.75,42.51,42.67,202600.0,27.4589,27.5104,27.3559,27.4589,202600.0
2011-08-24 11:05:00,42.67,43.04,42.61,43.0,313500.0,27.4589,27.697,27.4203,27.6713,313500.0
2011-08-24 11:10:00,43.0,43.16,42.95,43.14,292500.0,27.6713,27.7742,27.6391,27.7614,292500.0
2011-08-24 11:15:00,43.15,43.18,42.95,43.06,166600.0,27.7678,27.7871,27.6391,27.7099,166600.0
2011-08-24 11:20:00,43.07,43.37,43.01,43.29,213400.0,27.7163,27.9094,27.6777,27.8579,213400.0
2011-08-24 11:25:00,43.29,43.46,43.23,43.3,156200.0,27.8579,27.9673,27.8193,27.8643,156200.0
2011-08-24 11:30:00,43.3,43.31,43.05,43.07,207800.0,27.8643,27.8708,27.7034,27.7163,207800.0
2011-08-24 11:35:00,43.08,43.25,43.07,43.2,118200.0,27.7227,27.8321,27.7163,27.8,118200.0
2011-08-24 11:40:00,43.2,43.2,43.02,43.08,133700.0,27.8,27.8,27.6841,27.7227,133700.0
2011-08-24 11:45:00,43.09,43.24,43.0,43.19,208500.0,27.7292,27.8257,27.6713,27.7935,208500.0
2011-08-24 11:50:00,43.21,43.28,43.0,43.08,175700.0,27.8064,27.8515,27.6713,27.7227,175700.0
2011-08-24 11:55:00,43.09,43.1,42.78,42.86,168400.0,27.7292,27.7356,27.5297,27.5812,168400.0
2011-08-24 12:00:00,42.87,42.87,42.71,42.8,127700.0,27.5876,27.5876,27.4846,27.5426,127700.0
2011-08-24 12:05:00,42.8,42.9,42.79,42.85,105300.0,27.5426,27.6069,27.5361,27.5747,105300.0
2011-08-24 12:10:00,42.85,42.91,42.76,42.88,161400.0,27.5747,27.6134,27.5168,27.594,161400.0
2011-08-24 12:15:00,42.88,43.0,42.88,42.99,178400.0,27.594,27.6713,27.594,27.6648,178400.0
2011-08-24 12:20:00,42.98,43.13,42.97,43.11,138000.0,27.6584,27.7549,27.652,27.7421,138000.0
2011-08-24 12:25:00,43.09,43.09,42.98,43.04,107600.0,27.7292,27.7292,27.6584,27.697,107600.0
2011-08-24 12:30:00,43.04,43.08,42.95,43.0,84500.0,27.697,27.7227,27.6391,27.6713,84500.0
2011-08-24 12:35:00,42.99,43.01,42.9,42.96,95600.0,27.6648,27.6777,27.6069,27.6455,95600.0
2011-08-24 12:40:00,42.97,43.02,42.86,43.01,75700.0,27.652,27.6841,27.5812,27.6777,75700.0
2011-08-24 12:45:00,43.0,43.06,42.96,43.05,156800.0,27.6713,27.7099,27.6455,27.7034,156800.0
2011-08-24 12:50:00,43.06,43.21,43.05,43.1,147400.0,27.7099,27.8064,27.7034,27.7356,147400.0
2011-08-24 12:55:00,43.1,43.35,43.09,43.29,156200.0,27.7356,27.8965,27.7292,27.8579,156200.0
2011-08-24 13:00:00,43.3,43.32,43.13,43.25,160600.0,27.8643,27.8772,27.7549,27.8321,160600.0
2011-08-24 13:05:00,43.25,43.33,43.21,43.21,102900.0,27.8321,27.8836,27.8064,27.8064,102900.0
2011-08-24 13:10:00,43.2,43.3,43.15,43.29,113200.0,27.8,27.8643,27.7678,27.8579,113200.0
2011-08-24 13:15:00,43.29,43.37,43.26,43.33,119300.0,27.8579,27.9094,27.8386,27.8836,119300.0
2011-08-24 13:20:00,43.34,43.5,43.33,43.44,169300.0,27.8901,27.993,27.8836,27.9544,169300.0
2011-08-24 13:25:00,43.44,43.47,43.36,43.41,177000.0,27.9544,27.9737,27.9029,27.9351,177000.0
2011-08-24 13:30:00,43.42,43.47,43.24,43.28,130700.0,27.9415,27.9737,27.8257,27.8515,130700.0
2011-08-24 13:35:00,43.28,43.4,43.25,43.25,93300.0,27.8515,27.9287,27.8321,27.8321,93300.0
2011-08-24 13:40:00,43.25,43.25,43.13,43.16,125500.0,27.8321,27.8321,27.7549,27.7742,125500.0
2011-08-24 13:45:00,43.16,43.19,43.02,43.17,161300.0,27.7742,27.7935,27.6841,27.7807,161300.0
2011-08-24 13:50:00,43.16,43.17,43.01,43.09,126300.0,27.7742,27.7807,27.6777,27.7292,126300.0
2011-08-24 13:55:00,43.09,43.33,43.08,43.31,170400.0,27.7292,27.8836,27.7227,27.8708,170400.0
2011-08-24 14:00:00,43.31,43.32,43.14,43.21,107500.0,27.8708,27.8772,27.7614,27.8064,107500.0
2011-08-24 14:05:00,43.2,43.22,43.08,43.21,148100.0,27.8,27.8128,27.7227,27.8064,148100.0
2011-08-24 14:10:00,43.2,43.35,43.2,43.31,136100.0,27.8,27.8965,27.8,27.8708,136100.0
2011-08-24 14:15:00,43.3,43.31,43.07,43.1,115400.0,27.8643,27.8708,27.7163,27.7356,115400.0
2011-08-24 14:20:00,43.1,43.1,42.93,43.03,115200.0,27.7356,27.7356,27.6262,27.6906,115200.0
2011-08-24 14:25:00,43.02,43.08,42.93,43.01,124200.0,27.6841,27.7227,27.6262,27.6777,124200.0
2011-08-24 14:30:00,43.01,43.14,43.0,43.11,109600.0,27.6777,27.7614,27.6713,27.7421,109600.0
2011-08-24 14:35:00,43.12,43.13,43.04,43.11,70800.0,27.7485,27.7549,27.697,27.7421,70800.0
2011-08-24 14:40:00,43.12,43.26,43.09,43.22,92800.0,27.7485,27.8386,27.7292,27.8128,92800.0
2011-08-24 14:45:00,43.22,43.28,43.09,43.12,114200.0,27.8128,27.8515,27.7292,27.7485,114200.0
2011-08-24 14:50:00,43.11,43.24,43.08,43.23,83400.0,27.7421,27.8257,27.7227,27.8193,83400.0
2011-08-24 14:55:00,43.23,43.35,43.2,43.34,194600.0,27.8193,27.8965,27.8,27.8901,194600.0
2011-08-24 15:00:00,43.35,43.43,43.23,43.43,300000.0,27.8965,27.948,27.8193,27.948,300000.0
2011-08-24 15:05:00,43.43,43.48,43.3,43.33,165800.0,27.948,27.9802,27.8643,27.8836,165800.0
2011-08-24 15:10:00,43.33,43.5,43.3,43.49,143500.0,27.8836,27.993,27.8643,27.9866,143500.0
2011-08-24 15:15:00,43.49,43.57,43.41,43.54,230100.0,27.9866,28.0381,27.9351,28.0188,230100.0
2011-08-24 15:20:00,43.54,43.61,43.5,43.56,182500.0,28.0188,28.0638,27.993,28.0316,182500.0
2011-08-24 15:25:00,43.56,43.63,43.51,43.58,154800.0,28.0316,28.0767,27.9995,28.0445,154800.0
2011-08-24 15:30:00,43.58,43.69,43.56,43.68,355000.0,28.0445,28.1153,28.0316,28.1089,355000.0
2011-08-24 15:35:00,43.68,43.72,43.59,43.62,210600.0,28.1089,28.1346,28.0509,28.0702,210600.0
2011-08-24 15:40:00,43.62,43.76,43.57,43.76,381500.0,28.0702,28.1603,28.0381,28.1603,381500.0
2011-08-24 15:45:00,43.76,43.76,43.54,43.59,320100.0,28.1603,28.1603,28.0188,28.0509,320100.0
2011-08-24 15:50:00,43.59,43.68,43.55,43.65,316600.0,28.0509,28.1089,28.0252,28.0896,316600.0
2011-08-24 15:55:00,43.64,43.66,43.6,43.62,617700.0,28.0831,28.096,28.0574,28.0702,617700.0
2011-08-25 09:30:00,43.94,44.29,43.84,44.17,399900.0,28.2762,28.5014,28.2118,28.4242,399900.0
2011-08-25 09:35:00,44.21,44.21,43.7,43.74,352900.0,28.4499,28.4499,28.1217,28.1475,352900.0
2011-08-25 09:40:00,43.74,43.97,43.61,43.94,257500.0,28.1475,28.2955,28.0638,28.2762,257500.0
2011-08-25 09:45:00,43.94,43.98,43.61,43.63,290000.0,28.2762,28.3019,28.0638,28.0767,290000.0
2011-08-25 09:50:00,43.62,43.62,43.05,43.2,423800.0,28.0702,28.0702,27.7034,27.8,423800.0
2011-08-25 09:55:00,43.19,43.41,43.08,43.41,344100.0,27.7935,27.9351,27.7227,27.9351,344100.0
2011-08-25 10:00:00,43.41,43.41,42.87,43.12,467100.0,27.9351,27.9351,27.5876,27.7485,467100.0
2011-08-25 10:05:00,43.12,43.36,43.03,43.36,374500.0,27.7485,27.9029,27.6906,27.9029,374500.0
2011-08-25 10:10:00,43.36,43.39,43.13,43.33,395800.0,27.9029,27.9222,27.7549,27.8836,395800.0
2011-08-25 10:15:00,43.32,43.35,42.94,42.99,322900.0,27.8772,27.8965,27.6327,27.6648,322900.0
2011-08-25 10:20:00,42.98,43.07,42.82,42.9,377900.0,27.6584,27.7163,27.5554,27.6069,377900.0
2011-08-25 10:25:00,42.9,42.98,42.77,42.96,416400.0,27.6069,27.6584,27.5233,27.6455,416400.0
2011-08-25 10:30:00,42.95,43.06,42.89,43.02,309500.0,27.6391,27.7099,27.6005,27.6841,309500.0
2011-08-25 10:35:00,43.02,43.03,42.67,42.73,376200.0,27.6841,27.6906,27.4589,27.4975,376200.0
2011-08-25 10:40:00,42.75,42.85,42.68,42.74,225900.0,27.5104,27.5747,27.4653,27.504,225900.0
2011-08-25 10:45:00,42.75,42.75,42.55,42.67,300300.0,27.5104,27.5104,27.3817,27.4589,300300.0
2011-08-25 10:50:00,42.68,42.87,42.61,42.64,308800.0,27.4653,27.5876,27.4203,27.4396,308800.0
2011-08-25 10:55:00,42.64,42.77,42.61,42.72,174600.0,27.4396,27.5233,27.4203,27.4911,174600.0
2011-08-25 11:00:00,42.71,42.97,42.71,42.89,231300.0,27.4846,27.652,27.4846,27.6005,231300.0
2011-08-25 11:05:00,42.9,42.92,42.68,42.72,188900.0,27.6069,27.6198,27.4653,27.4911,188900.0
2011-08-25 11:10:00,42.71,42.89,42.68,42.84,204500.0,27.4846,27.6005,27.4653,27.5683,204500.0
2011-08-25 11:15:00,42.85,43.06,42.82,43.04,209400.0,27.5747,27.7099,27.5554,27.697,209400.0
2011-08-25 11:20:00,43.04,43.26,43.04,43.26,186100.0,27.697,27.8386,27.697,27.8386,186100.0
2011-08-25 11:25:00,43.26,43.33,43.16,43.18,194100.0,27.8386,27.8836,27.7742,27.7871,194100.0
2011-08-25 11:30:00,43.18,43.39,43.15,43.35,167500.0,27.7871,27.9222,27.7678,27.8965,167500.0
2011-08-25 11:35:00,43.36,43.38,43.02,43.04,152200.0,27.9029,27.9158,27.6841,27.697,152200.0
2011-08-25 11:40:00,43.04,43.09,42.97,43.02,148100.0,27.697,27.7292,27.652,27.6841,148100.0
2011-08-25 11:45:00,43.02,43.14,42.97,43.13,145900.0,27.6841,27.7614,27.652,27.7549,145900.0
2011-08-25 11:50:00,43.12,43.29,43.1,43.27,147300.0,27.7485,27.8579,27.7356,27.845,147300.0
2011-08-25 11:55:00,43.26,43.4,43.26,43.34,162400.0,27.8386,27.9287,27.8386,27.8901,162400.0
2011-08-25 12:00:00,43.33,43.46,43.31,43.32,145400.0,27.8836,27.9673,27.8708,27.8772,145400.0
2011-08-25 12:05:00,43.32,43.32,43.12,43.15,108700.0,27.8772,27.8772,27.7485,27.7678,108700.0
2011-08-25 12:10:00,43.15,43.24,43.09,43.18,81400.0,27.7678,27.8257,27.7292,27.7871,81400.0
2011-08-25 12:15:00,43.18,43.2,43.06,43.06,81300.0,27.7871,27.8,27.7099,27.7099,81300.0
2011-08-25 12:20:00,43.06,43.07,42.92,42.97,137900.0,27.7099,27.7163,27.6198,27.652,137900.0
2011-08-25 12:25:00,42.96,43.07,42.96,43.06,92100.0,27.6455,27.7163,27.6455,27.7099,92100.0
2011-08-25 12:30:00,43.06,43.06,42.86,42.86,87900.0,27.7099,27.7099,27.5812,27.5812,87900.0
2011-08-25 12:35:00,42.87,42.89,42.76,42.82,125700.0,27.5876,27.6005,27.5168,27.5554,125700.0
2011-08-25 12:40:00,42.84,42.86,42.71,42.72,119100.0,27.5683,27.5812,27.4846,27.4911,119100.0
2011-08-25 12:45:00,42.72,42.72,42.6,42.63,200400.0,27.4911,27.4911,27.4139,27.4332,200400.0
2011-08-25 12:50:00,42.63,42.66,42.54,42.63,195300.0,27.4332,27.4525,27.3752,27.4332,195300.0
2011-08-25 12:55:00,42.63,42.78,42.58,42.76,167400.0,27.4332,27.5297,27.401,27.5168,167400.0
2011-08-25 13:00:00,42.78,42.9,42.73,42.9,159400.0,27.5297,27.6069,27.4975,27.6069,159400.0
2011-08-25 13:05:00,42.89,42.99,42.73,42.73,180500.0,27.6005,27.6648,27.4975,27.4975,180500.0
2011-08-25 13:10:00,42.74,42.84,42.72,42.77,158100.0,27.504,27.5683,27.4911,27.5233,158100.0
2011-08-25 13:15:00,42.78,42.84,42.71,42.8,111300.0,27.5297,27.5683,27.4846,27.5426,111300.0
2011-08-25 13:20:00,42.8,43.06,42.79,42.99,206000.0,27.5426,27.7099,27.5361,27.6648,206000.0
2011-08-25 13:25:00,42.98,43.0,42.82,42.97,205800.0,27.6584,27.6713,27.5554,27.652,205800.0
2011-08-25 13:30:00,42.97,43.0,42.87,42.92,102200.0,27.652,27.6713,27.5876,27.6198,102200.0
2011-08-25 13:35:00,42.91,43.04,42.84,43.04,147800.0,27.6134,27.697,27.5683,27.697,147800.0
2011-08-25 13:40:00,43.04,43.05,42.92,42.94,99700.0,27.697,27.7034,27.6198,27.6327,99700.0
2011-08-25 13:45:00,42.95,42.98,42.68,42.71,175200.0,27.6391,27.6584,27.4653,27.4846,175200.0
2011-08-25 13:50:00,42.72,42.85,42.71,42.79,126700.0,27.4911,27.5747,27.4846,27.5361,126700.0
2011-08-25 13:55:00,42.79,42.86,42.73,42.84,124300.0,27.5361,27.5812,27.4975,27.5683,124300.0
2011-08-25 14:00:00,42.85,42.89,42.75,42.78,168900.0,27.5747,27.6005,27.5104,27.5297,168900.0
2011-08-25 14:05:00,42.79,42.8,42.63,42.66,167200.0,27.5361,27.5426,27.4332,27.4525,167200.0
2011-08-25 14:10:00,42.66,42.73,42.64,42.7,77000.0,27.4525,27.4975,27.4396,27.4782,77000.0
2011-08-25 14:15:00,42.69,42.87,42.67,42.84,175100.0,27.4718,27.5876,27.4589,27.5683,175100.0
2011-08-25 14:20:00,42.85,42.88,42.61,42.74,133500.0,27.5747,27.594,27.4203,27.504,133500.0
2011-08-25 14:25:00,42.73,42.79,42.62,42.76,160200.0,27.4975,27.5361,27.4267,27.5168,160200.0
2011-08-25 14:30:00,42.76,42.78,42.69,42.77,86200.0,27.5168,27.5297,27.4718,27.5233,86200.0
2011-08-25 14:35:00,42.76,42.85,42.72,42.77,114200.0,27.5168,27.5747,27.4911,27.5233,114200.0
2011-08-25 14:40:00,42.77,42.77,42.65,42.67,99000.0,27.5233,27.5233,27.446,27.4589,99000.0
2011-08-25 14:45:00,42.67,42.73,42.52,42.52,157400.0,27.4589,27.4975,27.3624,27.3624,157400.0
2011-08-25 14:50:00,42.53,42.55,42.38,42.41,198400.0,27.3688,27.3817,27.2723,27.2916,198400.0
2011-08-25 14:55:00,42.42,42.42,42.31,42.35,156700.0,27.298,27.298,27.2272,27.253,156700.0
2011-08-25 15:00:00,42.33,42.35,42.22,42.31,285800.0,27.2401,27.253,27.1693,27.2272,285800.0
2011-08-25 15:05:00,42.31,42.44,42.31,42.42,118200.0,27.2272,27.3109,27.2272,27.298,118200.0
2011-08-25 15:10:00,42.42,42.44,42.3,42.41,138300.0,27.298,27.3109,27.2208,27.2916,138300.0
2011-08-25 15:15:00,42.4,42.51,42.37,42.51,182000.0,27.2852,27.3559,27.2659,27.3559,182000.0
2011-08-25 15:20:00,42.52,42.66,42.51,42.56,175500.0,27.3624,27.4525,27.3559,27.3881,175500.0
2011-08-25 15:25:00,42.56,42.58,42.42,42.43,167300.0,27.3881,27.401,27.298,27.3045,167300.0
2011-08-25 15:30:00,42.43,42.5,42.28,42.28,210200.0,27.3045,27.3495,27.2079,27.2079,210200.0
2011-08-25 15:35:00,42.29,42.31,42.2,42.24,170800.0,27.2144,27.2272,27.1565,27.1822,170800.0
2011-08-25 15:40:00,42.25,42.25,42.0,42.02,391700.0,27.1886,27.1886,27.0277,27.0406,391700.0
2011-08-25 15:45:00,42.02,42.17,41.94,42.1,386700.0,27.0406,27.1371,26.9891,27.0921,386700.0
2011-08-25 15:50:00,42.09,42.14,41.98,41.99,480100.0,27.0857,27.1178,27.0149,27.0213,480100.0
2011-08-25 15:55:00,42.01,42.14,42.0,42.11,367100.0,27.0342,27.1178,27.0277,27.0985,367100.0
2011-08-26 09:30:00,41.71,42.13,41.55,42.11,310400.0,26.8411,27.1114,26.7382,27.0985,310400.0
2011-08-26 09:35:00,42.11,42.41,41.95,42.04,268400.0,27.0985,27.2916,26.9956,27.0535,268400.0
2011-08-26 09:40:00,42.04,42.27,41.9,42.15,213200.0,27.0535,27.2015,26.9634,27.1243,213200.0
2011-08-26 09:45:00,42.15,42.19,41.89,42.17,271500.0,27.1243,27.15,26.957,27.1371,271500.0
2011-08-26 09:50:00,42.18,42.38,42.05,42.1,321700.0,27.1436,27.2723,27.0599,27.0921,321700.0
2011-08-26 09:55:00,42.11,42.69,42.09,42.56,247600.0,27.0985,27.4718,27.0857,27.3881,247600.0
2011-08-26 10:00:00,42.57,42.58,41.9,42.13,346600.0,27.3946,27.401,26.9634,27.1114,346600.0
2011-08-26 10:05:00,42.1,42.17,41.6,41.91,263600.0,27.0921,27.1371,26.7703,26.9698,263600.0
2011-08-26 10:10:00,41.91,41.99,41.76,41.83,119600.0,26.9698,27.0213,26.8733,26.9184,119600.0
2011-08-26 10:15:00,41.86,42.2,41.82,42.13,193700.0,26.9377,27.1565,26.9119,27.1114,193700.0
2011-08-26 10:20:00,42.14,42.68,42.12,42.58,319900.0,27.1178,27.4653,27.105,27.401,319900.0
2011-08-26 10:25:00,42.57,42.92,42.56,42.74,354900.0,27.3946,27.6198,27.3881,27.504,354900.0
2011-08-26 10:30:00,42.73,42.88,42.4,42.4,267000.0,27.4975,27.594,27.2852,27.2852,267000.0
2011-08-26 10:35:00,42.43,42.66,42.39,42.58,191900.0,27.3045,27.4525,27.2787,27.401,191900.0
2011-08-26 10:40:00,42.58,42.95,42.52,42.95,149700.0,27.401,27.6391,27.3624,27.6391,149700.0
2011-08-26 10:45:00,42.95,43.28,42.91,43.05,608900.0,27.6391,27.8515,27.6134,27.7034,608900.0
2011-08-26 10:50:00,43.05,43.23,42.95,42.98,353100.0,27.7034,27.8193,27.6391,27.6584,353100.0
2011-08-26 10:55:00,42.97,43.06,42.65,42.68,266800.0,27.652,27.7099,27.446,27.4653,266800.0
2011-08-26 11:00:00,42.68,42.94,42.57,42.88,264600.0,27.4653,27.6327,27.3946,27.594,264600.0
2011-08-26 11:05:00,42.88,43.17,42.82,43.15,283100.0,27.594,27.7807,27.5554,27.7678,283100.0
2011-08-26 11:10:00,43.13,43.5,43.13,43.5,464000.0,27.7549,27.993,27.7549,27.993,464000.0
2011-08-26 11:15:00,43.49,43.7,43.33,43.35,553800.0,27.9866,28.1217,27.8836,27.8965,553800.0
2011-08-26 11:20:00,43.36,43.47,43.23,43.26,175700.0,27.9029,27.9737,27.8193,27.8386,175700.0
2011-08-26 11:25:00,43.27,43.31,43.11,43.19,166300.0,27.845,27.8708,27.7421,27.7935,166300.0
2011-08-26 11:30:00,43.17,43.44,43.14,43.38,174200.0,27.7807,27.9544,27.7614,27.9158,174200.0
2011-08-26 11:35:00,43.36,43.47,43.21,43.22,133500.0,27.9029,27.9737,27.8064,27.8128,133500.0
2011-08-26 11:40:00,43.23,43.31,43.1,43.25,191200.0,27.8193,27.8708,27.7356,27.8321,191200.0
2011-08-26 11:45:00,43.25,43.35,43.03,43.19,157200.0,27.8321,27.8965,27.6906,27.7935,157200.0
2011-08-26 11:50:00,43.22,43.35,43.14,43.35,97700.0,27.8128,27.8965,27.7614,27.8965,97700.0
2011-08-26 11:55:00,43.34,43.48,43.34,43.42,126300.0,27.8901,27.9802,27.8901,27.9415,126300.0
2011-08-26 12:00:00,43.43,43.69,43.43,43.66,224200.0,27.948,28.1153,27.948,28.096,224200.0
2011-08-26 12:05:00,43.67,43.74,43.61,43.73,181000.0,28.1024,28.1475,28.0638,28.141,181000.0
2011-08-26 12:10:00,43.71,43.77,43.54,43.58,188000.0,28.1282,28.1668,28.0188,28.0445,188000.0
2011-08-26 12:15:00,43.58,43.61,43.41,43.49,164100.0,28.0445,28.0638,27.9351,27.9866,164100.0
2011-08-26 12:20:00,43.48,43.63,43.41,43.52,135000.0,27.9802,28.0767,27.9351,28.0059,135000.0
2011-08-26 12:25:00,43.54,43.72,43.49,43.7,132900.0,28.0188,28.1346,27.9866,28.1217,132900.0
2011-08-26 12:30:00,43.7,43.73,43.5,43.54,170500.0,28.1217,28.141,27.993,28.0188,170500.0
2011-08-26 12:35:00,43.52,43.59,43.42,43.52,170100.0,28.0059,28.0509,27.9415,28.0059,170100.0
2011-08-26 12:40:00,43.54,43.67,43.5,43.53,111400.0,28.0188,28.1024,27.993,28.0123,111400.0
2011-08-26 12:45:00,43.53,43.54,43.32,43.34,161900.0,28.0123,28.0188,27.8772,27.8901,161900.0
2011-08-26 12:50:00,43.35,43.5,43.33,43.4,155100.0,27.8965,27.993,27.8836,27.9287,155100.0
2011-08-26 12:55:00,43.39,43.5,43.38,43.46,81500.0,27.9222,27.993,27.9158,27.9673,81500.0
2011-08-26 13:00:00,43.47,43.48,43.37,43.41,92700.0,27.9737,27.9802,27.9094,27.9351,92700.0
2011-08-26 13:05:00,43.43,43.56,43.39,43.48,164200.0,27.948,28.0316,27.9222,27.9802,164200.0
2011-08-26 13:10:00,43.48,43.58,43.46,43.54,122000.0,27.9802,28.0445,27.9673,28.0188,122000.0
2011-08-26 13:15:00,43.55,43.6,43.5,43.52,152700.0,28.0252,28.0574,27.993,28.0059,152700.0
2011-08-26 13:20:00,43.51,43.55,43.44,43.52,70200.0,27.9995,28.0252,27.9544,28.0059,70200.0
2011-08-26 13:25:00,43.52,43.7,43.52,43.69,125500.0,28.0059,28.1217,28.0059,28.1153,125500.0
2011-08-26 13:30:00,43.69,43.77,43.69,43.73,141200.0,28.1153,28.1668,28.1153,28.141,141200.0
2011-08-26 13:35:00,43.72,43.77,43.64,43.69,150800.0,28.1346,28.1668,28.0831,28.1153,150800.0
2011-08-26 13:40:00,43.69,43.8,43.68,43.71,169600.0,28.1153,28.1861,28.1089,28.1282,169600.0
2011-08-26 13:45:00,43.71,43.85,43.71,43.83,203700.0,28.1282,28.2183,28.1282,28.2054,203700.0
2011-08-26 13:50:00,43.83,43.86,43.71,43.84,211800.0,28.2054,28.2247,28.1282,28.2118,211800.0
2011-08-26 13:55:00,43.83,43.92,43.79,43.85,269100.0,28.2054,28.2633,28.1796,28.2183,269100.0
2011-08-26 14:00:00,43.86,43.9,43.8,43.83,192900.0,28.2247,28.2504,28.1861,28.2054,192900.0
2011-08-26 14:05:00,43.82,43.82,43.53,43.63,242900.0,28.199,28.199,28.0123,28.0767,242900.0
2011-08-26 14:10:00,43.62,43.63,43.51,43.55,97800.0,28.0702,28.0767,27.9995,28.0252,97800.0
2011-08-26 14:15:00,43.55,43.61,43.49,43.59,109500.0,28.0252,28.0638,27.9866,28.0509,109500.0
2011-08-26 14:20:00,43.58,43.66,43.57,43.61,82900.0,28.0445,28.096,28.0381,28.0638,82900.0
2011-08-26 14:25:00,43.63,43.65,43.41,43.44,213400.0,28.0767,28.0896,27.9351,27.9544,213400.0
2011-08-26 14:30:00,43.43,43.47,43.33,43.46,178000.0,27.948,27.9737,27.8836,27.9673,178000.0
2011-08-26 14:35:00,43.47,43.57,43.38,43.45,180000.0,27.9737,28.0381,27.9158,27.9608,180000.0
2011-08-26 14:40:00,43.45,43.63,43.45,43.61,106000.0,27.9608,28.0767,27.9608,28.0638,106000.0
2011-08-26 14:45:00,43.62,43.72,43.62,43.68,141000.0,28.0702,28.1346,28.0702,28.1089,141000.0
2011-08-26 14:50:00,43.67,43.81,43.64,43.72,152300.0,28.1024,28.1925,28.0831,28.1346,152300.0
2011-08-26 14:55:00,43.73,43.79,43.72,43.78,180200.0,28.141,28.1796,28.1346,28.1732,180200.0
2011-08-26 15:00:00,43.79,43.83,43.69,43.69,237800.0,28.1796,28.2054,28.1153,28.1153,237800.0
2011-08-26 15:05:00,43.69,43.74,43.62,43.67,152700.0,28.1153,28.1475,28.0702,28.1024,152700.0
2011-08-26 15:10:00,43.67,43.73,43.59,43.71,161100.0,28.1024,28.141,28.0509,28.1282,161100.0
2011-08-26 15:15:00,43.7,43.71,43.47,43.49,129400.0,28.1217,28.1282,27.9737,27.9866,129400.0
2011-08-26 15:20:00,43.48,43.54,43.4,43.4,130500.0,27.9802,28.0188,27.9287,27.9287,130500.0
2011-08-26 15:25:00,43.4,43.59,43.33,43.55,175000.0,27.9287,28.0509,27.8836,28.0252,175000.0
2011-08-26 15:30:00,43.55,43.67,43.5,43.67,142400.0,28.0252,28.1024,27.993,28.1024,142400.0
2011-08-26 15:35:00,43.67,43.67,43.57,43.62,162000.0,28.1024,28.1024,28.0381,28.0702,162000.0
2011-08-26 15:40:00,43.62,43.78,43.62,43.78,159300.0,28.0702,28.1732,28.0702,28.1732,159300.0
2011-08-26 15:45:00,43.78,43.88,43.68,43.84,261400.0,28.1732,28.2376,28.1089,28.2118,261400.0
2011-08-26 15:50:00,43.84,43.86,43.7,43.77,308500.0,28.2118,28.2247,28.1217,28.1668,308500.0
2011-08-26 15:55:00,43.78,43.81,43.75,43.81,449600.0,28.1732,28.1925,28.1539,28.1925,449600.0
2011-08-29 09:30:00,44.83,45.0,44.62,44.91,450100.0,28.8489,28.9583,28.7138,28.9004,450100.0
2011-08-29 09:35:00,44.91,45.0,44.82,44.84,211900.0,28.9004,28.9583,28.8425,28.8553,211900.0
2011-08-29 09:40:00,44.84,44.93,44.75,44.82,246500.0,28.8553,28.9133,28.7974,28.8425,246500.0
2011-08-29 09:45:00,44.83,44.9,44.65,44.77,279300.0,28.8489,28.894,28.7331,28.8103,279300.0
2011-08-29 09:50:00,44.77,44.78,44.4,44.43,432800.0,28.8103,28.8167,28.5722,28.5915,432800.0
2011-08-29 09:55:00,44.44,44.6,44.38,44.55,265000.0,28.5979,28.7009,28.5593,28.6687,265000.0
2011-08-29 10:00:00,44.55,44.57,44.32,44.37,230400.0,28.6687,28.6816,28.5207,28.5529,230400.0
2011-08-29 10:05:00,44.37,44.68,44.36,44.66,257400.0,28.5529,28.7524,28.5465,28.7395,257400.0
2011-08-29 10:10:00,44.66,44.85,44.6,44.83,223800.0,28.7395,28.8618,28.7009,28.8489,223800.0
2011-08-29 10:15:00,44.84,44.89,44.78,44.87,252900.0,28.8553,28.8875,28.8167,28.8746,252900.0
2011-08-29 10:20:00,44.87,45.08,44.86,45.06,505600.0,28.8746,29.0098,28.8682,28.9969,505600.0
2011-08-29 10:25:00,45.08,45.12,44.99,44.99,248100.0,29.0098,29.0355,28.9519,28.9519,248100.0
2011-08-29 10:30:00,44.99,45.09,44.94,45.06,204900.0,28.9519,29.0162,28.9197,28.9969,204900.0
2011-08-29 10:35:00,45.07,45.18,45.07,45.18,260300.0,29.0033,29.0741,29.0033,29.0741,260300.0
2011-08-29 10:40:00,45.17,45.2,45.11,45.12,235100.0,29.0677,29.087,29.0291,29.0355,235100.0
2011-08-29 10:45:00,45.12,45.22,45.12,45.18,306700.0,29.0355,29.0999,29.0355,29.0741,306700.0
2011-08-29 10:50:00,45.17,45.27,45.15,45.26,241500.0,29.0677,29.1321,29.0548,29.1256,241500.0
2011-08-29 10:55:00,45.26,45.3,45.16,45.28,318900.0,29.1256,29.1514,29.0613,29.1385,318900.0
2011-08-29 11:00:00,45.28,45.3,45.2,45.22,314300.0,29.1385,29.1514,29.087,29.0999,314300.0
2011-08-29 11:05:00,45.21,45.25,45.16,45.18,181900.0,29.0934,29.1192,29.0613,29.0741,181900.0
2011-08-29 11:10:00,45.18,45.27,45.15,45.23,194000.0,29.0741,29.1321,29.0548,29.1063,194000.0
2011-08-29 11:15:00,45.24,45.39,45.22,45.38,285800.0,29.1127,29.2093,29.0999,29.2028,285800.0
2011-08-29 11:20:00,45.38,45.5,45.38,45.44,268100.0,29.2028,29.2801,29.2028,29.2415,268100.0
2011-08-29 11:25:00,45.44,45.49,45.42,45.48,196100.0,29.2415,29.2736,29.2286,29.2672,196100.0
2011-08-29 11:30:00,45.48,45.52,45.45,45.49,384800.0,29.2672,29.2929,29.2479,29.2736,384800.0
2011-08-29 11:35:00,45.48,45.59,45.48,45.57,216000.0,29.2672,29.338,29.2672,29.3251,216000.0
2011-08-29 11:40:00,45.58,45.62,45.56,45.62,192700.0,29.3315,29.3573,29.3187,29.3573,192700.0
2011-08-29 11:45:00,45.61,45.69,45.61,45.68,164900.0,29.3508,29.4023,29.3508,29.3959,164900.0
2011-08-29 11:50:00,45.69,45.71,45.65,45.68,204700.0,29.4023,29.4152,29.3766,29.3959,204700.0
2011-08-29 11:55:00,45.68,45.77,45.68,45.73,159500.0,29.3959,29.4538,29.3959,29.4281,159500.0
2011-08-29 12:00:00,45.73,45.79,45.73,45.79,200800.0,29.4281,29.4667,29.4281,29.4667,200800.0
2011-08-29 12:05:00,45.78,45.79,45.75,45.78,117200.0,29.4602,29.4667,29.4409,29.4602,117200.0
2011-08-29 12:10:00,45.78,45.79,45.75,45.76,100600.0,29.4602,29.4667,29.4409,29.4474,100600.0
2011-08-29 12:15:00,45.76,45.79,45.69,45.73,159900.0,29.4474,29.4667,29.4023,29.4281,159900.0
2011-08-29 12:20:00,45.73,45.74,45.63,45.68,72600.0,29.4281,29.4345,29.3637,29.3959,72600.0
2011-08-29 12:25:00,45.68,45.7,45.63,45.68,88100.0,29.3959,29.4088,29.3637,29.3959,88100.0
2011-08-29 12:30:00,45.67,45.78,45.62,45.76,117100.0,29.3895,29.4602,29.3573,29.4474,117100.0
2011-08-29 12:35:00,45.76,45.92,45.76,45.91,260800.0,29.4474,29.5503,29.4474,29.5439,260800.0
2011-08-29 12:40:00,45.9,45.98,45.9,45.97,182700.0,29.5375,29.589,29.5375,29.5825,182700.0
2011-08-29 12:45:00,45.97,45.98,45.84,45.85,107900.0,29.5825,29.589,29.4989,29.5053,107900.0
2011-08-29 12:50:00,45.84,45.9,45.8,45.9,98800.0,29.4989,29.5375,29.4731,29.5375,98800.0
2011-08-29 12:55:00,45.9,45.93,45.87,45.88,130600.0,29.5375,29.5568,29.5182,29.5246,130600.0
2011-08-29 13:00:00,45.87,45.9,45.85,45.87,87400.0,29.5182,29.5375,29.5053,29.5182,87400.0
2011-08-29 13:05:00,45.86,45.93,45.81,45.93,104000.0,29.5117,29.5568,29.4796,29.5568,104000.0
2011-08-29 13:10:00,45.92,45.99,45.9,45.91,121200.0,29.5503,29.5954,29.5375,29.5439,121200.0
2011-08-29 13:15:00,45.91,45.91,45.8,45.83,115200.0,29.5439,29.5439,29.4731,29.4924,115200.0
2011-08-29 13:20:00,45.83,45.83,45.71,45.76,126200.0,29.4924,29.4924,29.4152,29.4474,126200.0
2011-08-29 13:25:00,45.76,45.82,45.7,45.7,66500.0,29.4474,29.486,29.4088,29.4088,66500.0
2011-08-29 13:30:00,45.7,45.72,45.63,45.68,99700.0,29.4088,29.4216,29.3637,29.3959,99700.0
2011-08-29 13:35:00,45.68,45.68,45.61,45.64,110500.0,29.3959,29.3959,29.3508,29.3702,110500.0
2011-08-29 13:40:00,45.64,45.67,45.52,45.56,142000.0,29.3702,29.3895,29.2929,29.3187,142000.0
2011-08-29 13:45:00,45.56,45.56,45.48,45.53,136400.0,29.3187,29.3187,29.2672,29.2994,136400.0
2011-08-29 13:50:00,45.53,45.62,45.48,45.56,133600.0,29.2994,29.3573,29.2672,29.3187,133600.0
2011-08-29 13:55:00,45.55,45.61,45.53,45.58,100500.0,29.3122,29.3508,29.2994,29.3315,100500.0
2011-08-29 14:00:00,45.58,45.78,45.58,45.76,106700.0,29.3315,29.4602,29.3315,29.4474,106700.0
2011-08-29 14:05:00,45.75,45.77,45.68,45.72,108200.0,29.4409,29.4538,29.3959,29.4216,108200.0
2011-08-29 14:10:00,45.73,45.8,45.73,45.79,80700.0,29.4281,29.4731,29.4281,29.4667,80700.0
2011-08-29 14:15:00,45.79,45.87,45.74,45.77,111900.0,29.4667,29.5182,29.4345,29.4538,111900.0
2011-08-29 14:20:00,45.76,45.82,45.64,45.65,99600.0,29.4474,29.486,29.3702,29.3766,99600.0
2011-08-29 14:25:00,45.66,45.72,45.65,45.72,80600.0,29.383,29.4216,29.3766,29.4216,80600.0
2011-08-29 14:30:00,45.73,45.84,45.73,45.84,112100.0,29.4281,29.4989,29.4281,29.4989,112100.0
2011-08-29 14:35:00,45.84,45.85,45.79,45.82,94700.0,29.4989,29.5053,29.4667,29.486,94700.0
2011-08-29 14:40:00,45.81,45.82,45.76,45.76,133800.0,29.4796,29.486,29.4474,29.4474,133800.0
2011-08-29 14:45:00,45.77,45.82,45.68,45.82,89800.0,29.4538,29.486,29.3959,29.486,89800.0
2011-08-29 14:50:00,45.82,45.82,45.7,45.75,91400.0,29.486,29.486,29.4088,29.4409,91400.0
2011-08-29 14:55:00,45.75,45.76,45.61,45.68,90300.0,29.4409,29.4474,29.3508,29.3959,90300.0
2011-08-29 15:00:00,45.68,45.79,45.68,45.79,76700.0,29.3959,29.4667,29.3959,29.4667,76700.0
2011-08-29 15:05:00,45.79,45.81,45.69,45.73,109400.0,29.4667,29.4796,29.4023,29.4281,109400.0
2011-08-29 15:10:00,45.73,45.77,45.71,45.76,60100.0,29.4281,29.4538,29.4152,29.4474,60100.0
2011-08-29 15:15:00,45.76,45.82,45.65,45.66,157500.0,29.4474,29.486,29.3766,29.383,157500.0
2011-08-29 15:20:00,45.67,45.85,45.66,45.76,160700.0,29.3895,29.5053,29.383,29.4474,160700.0
2011-08-29 15:25:00,45.76,45.88,45.75,45.84,135700.0,29.4474,29.5246,29.4409,29.4989,135700.0
2011-08-29 15:30:00,45.85,45.85,45.74,45.8,187300.0,29.5053,29.5053,29.4345,29.4731,187300.0
2011-08-29 15:35:00,45.8,45.8,45.66,45.73,174000.0,29.4731,29.4731,29.383,29.4281,174000.0
2011-08-29 15:40:00,45.74,45.8,45.72,45.78,147000.0,29.4345,29.4731,29.4216,29.4602,147000.0
2011-08-29 15:45:00,45.79,45.82,45.73,45.75,253100.0,29.4667,29.486,29.4281,29.4409,253100.0
2011-08-29 15:50:00,45.75,45.75,45.7,45.72,360500.0,29.4409,29.4409,29.4088,29.4216,360500.0
2011-08-29 15:55:00,45.72,45.84,45.72,45.83,495900.0,29.4216,29.4989,29.4216,29.4924,495900.0
2011-08-30 09:30:00,45.75,45.99,45.63,45.98,278300.0,29.4409,29.5954,29.3637,29.589,278300.0
2011-08-30 09:35:00,45.98,46.32,45.98,46.16,564700.0,29.589,29.8077,29.589,29.7048,564700.0
2011-08-30 09:40:00,46.17,46.45,46.17,46.28,356500.0,29.7112,29.8914,29.7112,29.782,356500.0
2011-08-30 09:45:00,46.29,46.67,46.29,46.66,669500.0,29.7884,30.033,29.7884,30.0265,669500.0
2011-08-30 09:50:00,46.66,46.66,46.33,46.37,316700.0,30.0265,30.0265,29.8142,29.8399,316700.0
2011-08-30 09:55:00,46.37,46.63,46.36,46.58,421600.0,29.8399,30.0072,29.8335,29.9751,421600.0
2011-08-30 10:00:00,46.59,46.59,46.13,46.15,823500.0,29.9815,29.9815,29.6855,29.6983,823500.0
2011-08-30 10:05:00,46.16,46.42,46.13,46.42,425900.0,29.7048,29.8721,29.6855,29.8721,425900.0
2011-08-30 10:10:00,46.42,46.47,46.29,46.45,282200.0,29.8721,29.9043,29.7884,29.8914,282200.0
2011-08-30 10:15:00,46.45,46.55,46.42,46.5,339700.0,29.8914,29.9558,29.8721,29.9236,339700.0
2011-08-30 10:20:00,46.48,46.59,46.43,46.57,424500.0,29.9107,29.9815,29.8785,29.9686,424500.0
2011-08-30 10:25:00,46.57,46.7,46.53,46.68,300000.0,29.9686,30.0523,29.9429,30.0394,300000.0
2011-08-30 10:30:00,46.67,46.85,46.58,46.85,571900.0,30.033,30.1488,29.9751,30.1488,571900.0
2011-08-30 10:35:00,46.85,46.99,46.82,46.98,492100.0,30.1488,30.2389,30.1295,30.2325,492100.0
2011-08-30 10:40:00,46.98,46.99,46.74,46.84,362500.0,30.2325,30.2389,30.078,30.1424,362500.0
2011-08-30 10:45:00,46.84,46.96,46.75,46.85,324000.0,30.1424,30.2196,30.0845,30.1488,324000.0
2011-08-30 10:50:00,46.84,47.02,46.81,46.94,607300.0,30.1424,30.2582,30.1231,30.2067,607300.0
2011-08-30 10:55:00,46.95,47.18,46.95,47.1,402400.0,30.2132,30.3612,30.2132,30.3097,402400.0
2011-08-30 11:00:00,47.09,47.14,46.95,47.09,325100.0,30.3033,30.3354,30.2132,30.3033,325100.0
2011-08-30 11:05:00,47.1,47.23,47.07,47.13,327600.0,30.3097,30.3933,30.2904,30.329,327600.0
2011-08-30 11:10:00,47.13,47.14,47.02,47.11,248000.0,30.329,30.3354,30.2582,30.3161,248000.0
2011-08-30 11:15:00,47.1,47.14,46.86,46.97,293300.0,30.3097,30.3354,30.1552,30.226,293300.0
2011-08-30 11:20:00,46.97,47.01,46.91,46.95,108900.0,30.226,30.2518,30.1874,30.2132,108900.0
2011-08-30 11:25:00,46.97,47.27,46.95,47.25,373600.0,30.226,30.4191,30.2132,30.4062,373600.0
2011-08-30 11:30:00,47.25,47.28,47.15,47.22,321900.0,30.4062,30.4255,30.3419,30.3869,321900.0
2011-08-30 11:35:00,47.22,47.5,47.21,47.44,528100.0,30.3869,30.5671,30.3805,30.5285,528100.0
2011-08-30 11:40:00,47.44,47.58,47.43,47.53,460800.0,30.5285,30.6186,30.5221,30.5864,460800.0
2011-08-30 11:45:00,47.52,47.55,47.44,47.52,399200.0,30.58,30.5993,30.5285,30.58,399200.0
2011-08-30 11:50:00,47.5,47.6,47.48,47.56,171400.0,30.5671,30.6314,30.5542,30.6057,171400.0
2011-08-30 11:55:00,47.55,47.58,47.47,47.5,142100.0,30.5993,30.6186,30.5478,30.5671,142100.0
2011-08-30 12:00:00,47.5,47.54,47.5,47.5,178500.0,30.5671,30.5928,30.5671,30.5671,178500.0
2011-08-30 12:05:00,47.5,47.56,47.44,47.46,245300.0,30.5671,30.6057,30.5285,30.5414,245300.0
2011-08-30 12:10:00,47.46,47.5,47.34,47.35,163800.0,30.5414,30.5671,30.4641,30.4706,163800.0
2011-08-30 12:15:00,47.36,47.38,47.28,47.38,164100.0,30.477,30.4899,30.4255,30.4899,164100.0
2011-08-30 12:20:00,47.37,47.39,47.32,47.37,107600.0,30.4834,30.4963,30.4513,30.4834,107600.0
2011-08-30 12:25:00,47.37,47.38,47.19,47.22,183800.0,30.4834,30.4899,30.3676,30.3869,183800.0
2011-08-30 12:30:00,47.21,47.24,47.17,47.18,172100.0,30.3805,30.3998,30.3547,30.3612,172100.0
2011-08-30 12:35:00,47.18,47.25,47.16,47.25,207000.0,30.3612,30.4062,30.3483,30.4062,207000.0
2011-08-30 12:40:00,47.24,47.24,46.9,46.92,287400.0,30.3998,30.3998,30.181,30.1939,287400.0
2011-08-30 12:45:00,46.92,46.92,46.73,46.85,406000.0,30.1939,30.1939,30.0716,30.1488,406000.0
2011-08-30 12:50:00,46.84,46.9,46.69,46.71,208400.0,30.1424,30.181,30.0458,30.0587,208400.0
2011-08-30 12:55:00,46.71,46.73,46.56,46.62,250100.0,30.0587,30.0716,29.9622,30.0008,250100.0
2011-08-30 13:00:00,46.62,46.67,46.48,46.52,263900.0,30.0008,30.033,29.9107,29.9364,263900.0
2011-08-30 13:05:00,46.51,46.69,46.45,46.67,237600.0,29.93,30.0458,29.8914,30.033,237600.0
2011-08-30 13:10:00,46.68,46.71,46.59,46.68,147500.0,30.0394,30.0587,29.9815,30.0394,147500.0
2011-08-30 13:15:00,46.68,46.73,46.61,46.67,152700.0,30.0394,30.0716,29.9944,30.033,152700.0
2011-08-30 13:20:00,46.68,46.83,46.65,46.83,198700.0,30.0394,30.1359,30.0201,30.1359,198700.0
2011-08-30 13:25:00,46.83,46.88,46.68,46.72,141600.0,30.1359,30.1681,30.0394,30.0652,141600.0
2011-08-30 13:30:00,46.71,46.71,46.55,46.59,166800.0,30.0587,30.0587,29.9558,29.9815,166800.0
2011-08-30 13:35:00,46.59,46.7,46.57,46.68,125200.0,29.9815,30.0523,29.9686,30.0394,125200.0
2011-08-30 13:40:00,46.68,46.9,46.68,46.9,218600.0,30.0394,30.181,30.0394,30.181,218600.0
2011-08-30 13:45:00,46.9,47.01,46.84,46.95,246400.0,30.181,30.2518,30.1424,30.2132,246400.0
2011-08-30 13:50:00,46.96,47.02,46.94,47.01,198600.0,30.2196,30.2582,30.2067,30.2518,198600.0
2011-08-30 13:55:00,47.02,47.05,46.92,46.97,210500.0,30.2582,30.2775,30.1939,30.226,210500.0
2011-08-30 14:00:00,46.96,47.09,46.83,46.88,499300.0,30.2196,30.3033,30.1359,30.1681,499300.0
2011-08-30 14:05:00,46.87,46.99,46.75,46.99,348900.0,30.1617,30.2389,30.0845,30.2389,348900.0
2011-08-30 14:10:00,47.0,47.25,46.91,47.25,404000.0,30.2453,30.4062,30.1874,30.4062,404000.0
2011-08-30 14:15:00,47.25,47.29,47.15,47.16,161000.0,30.4062,30.432,30.3419,30.3483,161000.0
2011-08-30 14:20:00,47.16,47.25,47.11,47.22,163000.0,30.3483,30.4062,30.3161,30.3869,163000.0
2011-08-30 14:25:00,47.23,47.35,47.18,47.31,187700.0,30.3933,30.4706,30.3612,30.4448,187700.0
2011-08-30 14:30:00,47.31,47.41,47.27,47.4,197500.0,30.4448,30.5092,30.4191,30.5027,197500.0
2011-08-30 14:35:00,47.4,47.48,47.3,47.34,339100.0,30.5027,30.5542,30.4384,30.4641,339100.0
2011-08-30 14:40:00,47.34,47.45,47.31,47.44,193900.0,30.4641,30.5349,30.4448,30.5285,193900.0
2011-08-30 14:45:00,47.45,47.46,47.23,47.26,202300.0,30.5349,30.5414,30.3933,30.4127,202300.0
2011-08-30 14:50:00,47.27,47.32,47.1,47.17,194400.0,30.4191,30.4513,30.3097,30.3547,194400.0
2011-08-30 14:55:00,47.17,47.4,47.07,47.38,256200.0,30.3547,30.5027,30.2904,30.4899,256200.0
2011-08-30 15:00:00,47.38,47.38,47.27,47.29,248000.0,30.4899,30.4899,30.4191,30.432,248000.0
2011-08-30 15:05:00,47.28,47.35,47.28,47.33,155200.0,30.4255,30.4706,30.4255,30.4577,155200.0
2011-08-30 15:10:00,47.33,47.35,47.29,47.33,167400.0,30.4577,30.4706,30.432,30.4577,167400.0
2011-08-30 15:15:00,47.32,47.39,47.3,47.36,161200.0,30.4513,30.4963,30.4384,30.477,161200.0
2011-08-30 15:20:00,47.37,47.37,47.25,47.36,135900.0,30.4834,30.4834,30.4062,30.477,135900.0
2011-08-30 15:25:00,47.35,47.4,47.25,47.4,205500.0,30.4706,30.5027,30.4062,30.5027,205500.0
2011-08-30 15:30:00,47.41,47.47,47.3,47.46,325400.0,30.5092,30.5478,30.4384,30.5414,325400.0
2011-08-30 15:35:00,47.46,47.48,47.38,47.41,240500.0,30.5414,30.5542,30.4899,30.5092,240500.0
2011-08-30 15:40:00,47.4,47.43,47.36,47.39,289800.0,30.5027,30.5221,30.477,30.4963,289800.0
2011-08-30 15:45:00,47.4,47.4,47.14,47.22,453800.0,30.5027,30.5027,30.3354,30.3869,453800.0
2011-08-30 15:50:00,47.23,47.25,47.03,47.14,389600.0,30.3933,30.4062,30.2646,30.3354,389600.0
2011-08-30 15:55:00,47.14,47.15,46.98,46.99,877700.0,30.3354,30.3419,30.2325,30.2389,877700.0
2011-08-31 09:30:00,47.65,47.7,47.3,47.3,582900.0,30.6636,30.6958,30.4384,30.4384,582900.0
2011-08-31 09:35:00,47.3,47.3,46.98,47.19,526900.0,30.4384,30.4384,30.2325,30.3676,526900.0
2011-08-31 09:40:00,47.19,47.6,47.12,47.58,385000.0,30.3676,30.6314,30.3226,30.6186,385000.0
2011-08-31 09:45:00,47.6,47.63,47.32,47.51,310400.0,30.6314,30.6508,30.4513,30.5735,310400.0
2011-08-31 09:50:00,47.51,47.54,47.19,47.39,325100.0,30.5735,30.5928,30.3676,30.4963,325100.0
2011-08-31 09:55:00,47.38,47.42,47.11,47.13,274700.0,30.4899,30.5156,30.3161,30.329,274700.0
2011-08-31 10:00:00,47.15,47.37,47.11,47.14,364000.0,30.3419,30.4834,30.3161,30.3354,364000.0
2011-08-31 10:05:00,47.13,47.14,46.8,47.0,569200.0,30.329,30.3354,30.1166,30.2453,569200.0
2011-08-31 10:10:00,46.99,47.2,46.89,47.17,309600.0,30.2389,30.374,30.1746,30.3547,309600.0
2011-08-31 10:15:00,47.18,47.3,47.16,47.18,262200.0,30.3612,30.4384,30.3483,30.3612,262200.0
2011-08-31 10:20:00,47.18,47.23,47.05,47.07,202900.0,30.3612,30.3933,30.2775,30.2904,202900.0
2011-08-31 10:25:00,47.08,47.17,47.02,47.13,129600.0,30.2968,30.3547,30.2582,30.329,129600.0
2011-08-31 10:30:00,47.13,47.14,46.95,47.01,234700.0,30.329,30.3354,30.2132,30.2518,234700.0
2011-08-31 10:35:00,47.01,47.03,46.86,46.98,307200.0,30.2518,30.2646,30.1552,30.2325,307200.0
2011-08-31 10:40:00,46.99,47.0,46.89,46.96,188500.0,30.2389,30.2453,30.1746,30.2196,188500.0
2011-08-31 10:45:00,46.97,47.11,46.85,46.88,241800.0,30.226,30.3161,30.1488,30.1681,241800.0
2011-08-31 10:50:00,46.88,46.98,46.8,46.82,203700.0,30.1681,30.2325,30.1166,30.1295,203700.0
2011-08-31 10:55:00,46.81,46.84,46.73,46.77,235600.0,30.1231,30.1424,30.0716,30.0973,235600.0
2011-08-31 11:00:00,46.78,46.78,46.55,46.75,352400.0,30.1038,30.1038,29.9558,30.0845,352400.0
2011-08-31 11:05:00,46.75,46.91,46.74,46.87,232600.0,30.0845,30.1874,30.078,30.1617,232600.0
2011-08-31 11:10:00,46.88,46.95,46.84,46.93,212900.0,30.1681,30.2132,30.1424,30.2003,212900.0
2011-08-31 11:15:00,46.94,46.94,46.74,46.76,267200.0,30.2067,30.2067,30.078,30.0909,267200.0
2011-08-31 11:20:00,46.76,46.8,46.7,46.79,216800.0,30.0909,30.1166,30.0523,30.1102,216800.0
2011-08-31 11:25:00,46.78,46.88,46.74,46.82,181200.0,30.1038,30.1681,30.078,30.1295,181200.0
2011-08-31 11:30:00,46.81,46.89,46.74,46.8,130600.0,30.1231,30.1746,30.078,30.1166,130600.0
2011-08-31 11:35:00,46.81,47.0,46.81,46.89,214400.0,30.1231,30.2453,30.1231,30.1746,214400.0
2011-08-31 11:40:00,46.89,47.03,46.89,46.96,162400.0,30.1746,30.2646,30.1746,30.2196,162400.0
2011-08-31 11:45:00,46.96,46.96,46.82,46.83,126900.0,30.2196,30.2196,30.1295,30.1359,126900.0
2011-08-31 11:50:00,46.84,46.87,46.75,46.79,100600.0,30.1424,30.1617,30.0845,30.1102,100600.0
2011-08-31 11:55:00,46.79,46.79,46.6,46.6,211000.0,30.1102,30.1102,29.9879,29.9879,211000.0
2011-08-31 12:00:00,46.6,46.75,46.58,46.71,159900.0,29.9879,30.0845,29.9751,30.0587,159900.0
2011-08-31 12:05:00,46.71,46.75,46.63,46.66,117700.0,30.0587,30.0845,30.0072,30.0265,117700.0
2011-08-31 12:10:00,46.66,46.74,46.66,46.73,76900.0,30.0265,30.078,30.0265,30.0716,76900.0
2011-08-31 12:15:00,46.73,46.74,46.65,46.7,157100.0,30.0716,30.078,30.0201,30.0523,157100.0
2011-08-31 12:20:00,46.7,46.84,46.7,46.76,194400.0,30.0523,30.1424,30.0523,30.0909,194400.0
2011-08-31 12:25:00,46.76,46.78,46.65,46.66,130100.0,30.0909,30.1038,30.0201,30.0265,130100.0
2011-08-31 12:30:00,46.66,46.7,46.63,46.65,212100.0,30.0265,30.0523,30.0072,30.0201,212100.0
2011-08-31 12:35:00,46.65,46.67,46.46,46.51,213800.0,30.0201,30.033,29.8978,29.93,213800.0
2011-08-31 12:40:00,46.52,46.57,46.46,46.5,116900.0,29.9364,29.9686,29.8978,29.9236,116900.0
2011-08-31 12:45:00,46.49,46.49,46.36,46.44,165400.0,29.9171,29.9171,29.8335,29.885,165400.0
2011-08-31 12:50:00,46.44,46.62,46.44,46.56,164800.0,29.885,30.0008,29.885,29.9622,164800.0
2011-08-31 12:55:00,46.57,46.7,46.56,46.7,76600.0,29.9686,30.0523,29.9622,30.0523,76600.0
2011-08-31 13:00:00,46.7,46.82,46.59,46.62,210600.0,30.0523,30.1295,29.9815,30.0008,210600.0
2011-08-31 13:05:00,46.61,46.66,46.59,46.61,77500.0,29.9944,30.0265,29.9815,29.9944,77500.0
2011-08-31 13:10:00,46.61,46.64,46.54,46.59,97700.0,29.9944,30.0137,29.9493,29.9815,97700.0
2011-08-31 13:15:00,46.6,46.61,46.45,46.47,105900.0,29.9879,29.9944,29.8914,29.9043,105900.0
2011-08-31 13:20:00,46.48,46.5,46.39,46.4,84900.0,29.9107,29.9236,29.8528,29.8592,84900.0
2011-08-31 13:25:00,46.4,46.44,46.34,46.4,114100.0,29.8592,29.885,29.8206,29.8592,114100.0
2011-08-31 13:30:00,46.4,46.44,46.34,46.38,206900.0,29.8592,29.885,29.8206,29.8464,206900.0
2011-08-31 13:35:00,46.38,46.49,46.35,46.49,77500.0,29.8464,29.9171,29.8271,29.9171,77500.0
2011-08-31 13:40:00,46.49,46.56,46.44,46.45,125700.0,29.9171,29.9622,29.885,29.8914,125700.0
2011-08-31 13:45:00,46.44,46.44,46.22,46.36,229400.0,29.885,29.885,29.7434,29.8335,229400.0
2011-08-31 13:50:00,46.36,46.37,46.24,46.3,104700.0,29.8335,29.8399,29.7563,29.7949,104700.0
2011-08-31 13:55:00,46.3,46.3,46.08,46.1,154700.0,29.7949,29.7949,29.6533,29.6662,154700.0
2011-08-31 14:00:00,46.11,46.19,45.99,46.07,286200.0,29.6726,29.7241,29.5954,29.6469,286200.0
2011-08-31 14:05:00,46.07,46.12,45.96,46.08,193900.0,29.6469,29.679,29.5761,29.6533,193900.0
2011-08-31 14:10:00,46.07,46.16,45.98,45.99,122600.0,29.6469,29.7048,29.589,29.5954,122600.0
2011-08-31 14:15:00,46.0,46.11,45.99,46.08,156800.0,29.6018,29.6726,29.5954,29.6533,156800.0
2011-08-31 14:20:00,46.08,46.26,46.07,46.26,180400.0,29.6533,29.7691,29.6469,29.7691,180400.0
2011-08-31 14:25:00,46.26,46.29,46.15,46.17,152500.0,29.7691,29.7884,29.6983,29.7112,152500.0
2011-08-31 14:30:00,46.17,46.21,46.06,46.07,173100.0,29.7112,29.737,29.6404,29.6469,173100.0
2011-08-31 14:35:00,46.07,46.21,45.98,46.17,244000.0,29.6469,29.737,29.589,29.7112,244000.0
2011-08-31 14:40:00,46.18,46.19,46.0,46.01,188800.0,29.7177,29.7241,29.6018,29.6083,188800.0
2011-08-31 14:45:00,46.02,46.16,46.0,46.16,128100.0,29.6147,29.7048,29.6018,29.7048,128100.0
2011-08-31 14:50:00,46.16,46.18,45.88,45.9,190100.0,29.7048,29.7177,29.5246,29.5375,190100.0
2011-08-31 14:55:00,45.89,46.1,45.88,46.07,183400.0,29.531,29.6662,29.5246,29.6469,183400.0
2011-08-31 15:00:00,46.07,46.25,45.98,46.24,246400.0,29.6469,29.7627,29.589,29.7563,246400.0
2011-08-31 15:05:00,46.25,46.42,46.24,46.26,277100.0,29.7627,29.8721,29.7563,29.7691,277100.0
2011-08-31 15:10:00,46.25,46.26,46.04,46.07,213800.0,29.7627,29.7691,29.6276,29.6469,213800.0
2011-08-31 15:15:00,46.06,46.08,45.93,46.02,321400.0,29.6404,29.6533,29.5568,29.6147,321400.0
2011-08-31 15:20:00,46.03,46.21,46.02,46.16,244600.0,29.6211,29.737,29.6147,29.7048,244600.0
2011-08-31 15:25:00,46.17,46.27,46.1,46.25,166500.0,29.7112,29.7756,29.6662,29.7627,166500.0
2011-08-31 15:30:00,46.24,46.39,46.23,46.29,231900.0,29.7563,29.8528,29.7498,29.7884,231900.0
2011-08-31 15:35:00,46.29,46.5,46.29,46.41,285600.0,29.7884,29.9236,29.7884,29.8657,285600.0
2011-08-31 15:40:00,46.42,46.7,46.41,46.7,294700.0,29.8721,30.0523,29.8657,30.0523,294700.0
2011-08-31 15:45:00,46.7,46.87,46.63,46.82,397000.0,30.0523,30.1617,30.0072,30.1295,397000.0
2011-08-31 15:50:00,46.83,46.87,46.64,46.66,435600.0,30.1359,30.1617,30.0137,30.0265,435600.0
2011-08-31 15:55:00,46.66,46.69,46.44,46.57,631000.0,30.0265,30.0458,29.885,29.9686,631000.0
2011-09-01 09:30:00,46.97,47.25,46.81,47.24,383800.0,30.226,30.4062,30.1231,30.3998,383800.0
2011-09-01 09:35:00,47.24,47.46,47.2,47.25,430200.0,30.3998,30.5414,30.374,30.4062,430200.0
2011-09-01 09:40:00,47.24,47.24,46.96,47.11,329100.0,30.3998,30.3998,30.2196,30.3161,329100.0
2011-09-01 09:45:00,47.1,47.11,46.77,46.96,390700.0,30.3097,30.3161,30.0973,30.2196,390700.0
2011-09-01 09:50:00,46.96,47.11,46.83,47.09,341300.0,30.2196,30.3161,30.1359,30.3033,341300.0
2011-09-01 09:55:00,47.09,47.28,47.09,47.19,353700.0,30.3033,30.4255,30.3033,30.3676,353700.0
2011-09-01 10:00:00,47.17,47.54,47.12,47.4,896700.0,30.3547,30.5928,30.3226,30.5027,896700.0
2011-09-01 10:05:00,47.4,47.41,47.27,47.31,359500.0,30.5027,30.5092,30.4191,30.4448,359500.0
2011-09-01 10:10:00,47.31,47.33,47.05,47.06,390400.0,30.4448,30.4577,30.2775,30.2839,390400.0
2011-09-01 10:15:00,47.08,47.27,46.99,47.27,274100.0,30.2968,30.4191,30.2389,30.4191,274100.0
2011-09-01 10:20:00,47.26,47.39,47.23,47.37,322800.0,30.4127,30.4963,30.3933,30.4834,322800.0
2011-09-01 10:25:00,47.35,47.44,47.15,47.15,219900.0,30.4706,30.5285,30.3419,30.3419,219900.0
2011-09-01 10:30:00,47.15,47.16,47.0,47.05,307300.0,30.3419,30.3483,30.2453,30.2775,307300.0
2011-09-01 10:35:00,47.05,47.18,47.01,47.1,211600.0,30.2775,30.3612,30.2518,30.3097,211600.0
2011-09-01 10:40:00,47.1,47.25,47.02,47.19,223200.0,30.3097,30.4062,30.2582,30.3676,223200.0
2011-09-01 10:45:00,47.18,47.18,47.0,47.03,254700.0,30.3612,30.3612,30.2453,30.2646,254700.0
2011-09-01 10:50:00,47.02,47.15,47.0,47.03,232200.0,30.2582,30.3419,30.2453,30.2646,232200.0
2011-09-01 10:55:00,47.04,47.06,46.91,46.96,284200.0,30.2711,30.2839,30.1874,30.2196,284200.0
2011-09-01 11:00:00,46.96,47.12,46.91,47.12,230500.0,30.2196,30.3226,30.1874,30.3226,230500.0
2011-09-01 11:05:00,47.12,47.12,46.93,46.96,207700.0,30.3226,30.3226,30.2003,30.2196,207700.0
2011-09-01 11:10:00,46.96,46.99,46.83,46.83,201100.0,30.2196,30.2389,30.1359,30.1359,201100.0
2011-09-01 11:15:00,46.83,47.06,46.8,47.05,213700.0,30.1359,30.2839,30.1166,30.2775,213700.0
2011-09-01 11:20:00,47.04,47.15,46.94,47.13,231600.0,30.2711,30.3419,30.2067,30.329,231600.0
2011-09-01 11:25:00,47.13,47.26,47.09,47.22,269900.0,30.329,30.4127,30.3033,30.3869,269900.0
2011-09-01 11:30:00,47.21,47.32,47.16,47.2,188700.0,30.3805,30.4513,30.3483,30.374,188700.0
2011-09-01 11:35:00,47.21,47.25,47.1,47.11,118700.0,30.3805,30.4062,30.3097,30.3161,118700.0
2011-09-01 11:40:00,47.11,47.15,46.96,47.02,175000.0,30.3161,30.3419,30.2196,30.2582,175000.0
2011-09-01 11:45:00,47.01,47.21,47.01,47.19,117400.0,30.2518,30.3805,30.2518,30.3676,117400.0
2011-09-01 11:50:00,47.19,47.25,47.05,47.21,173300.0,30.3676,30.4062,30.2775,30.3805,173300.0
2011-09-01 11:55:00,47.21,47.27,47.15,47.25,126100.0,30.3805,30.4191,30.3419,30.4062,126100.0
2011-09-01 12:00:00,47.25,47.26,47.13,47.21,127600.0,30.4062,30.4127,30.329,30.3805,127600.0
2011-09-01 12:05:00,47.21,47.22,47.11,47.2,119800.0,30.3805,30.3869,30.3161,30.374,119800.0
2011-09-01 12:10:00,47.2,47.22,47.11,47.12,94100.0,30.374,30.3869,30.3161,30.3226,94100.0
2011-09-01 12:15:00,47.12,47.12,47.02,47.05,138500.0,30.3226,30.3226,30.2582,30.2775,138500.0
2011-09-01 12:20:00,47.05,47.15,47.01,47.15,80000.0,30.2775,30.3419,30.2518,30.3419,80000.0
2011-09-01 12:25:00,47.15,47.25,47.08,47.24,129800.0,30.3419,30.4062,30.2968,30.3998,129800.0
2011-09-01 12:30:00,47.24,47.27,47.13,47.13,91100.0,30.3998,30.4191,30.329,30.329,91100.0
2011-09-01 12:35:00,47.12,47.22,47.1,47.15,95600.0,30.3226,30.3869,30.3097,30.3419,95600.0
2011-09-01 12:40:00,47.15,47.19,46.95,46.95,113100.0,30.3419,30.3676,30.2132,30.2132,113100.0
2011-09-01 12:45:00,46.95,47.04,46.92,46.94,167700.0,30.2132,30.2711,30.1939,30.2067,167700.0
2011-09-01 12:50:00,46.94,47.02,46.83,46.84,116300.0,30.2067,30.2582,30.1359,30.1424,116300.0
2011-09-01 12:55:00,46.84,46.95,46.74,46.76,164900.0,30.1424,30.2132,30.078,30.0909,164900.0
2011-09-01 13:00:00,46.76,46.85,46.67,46.8,138000.0,30.0909,30.1488,30.033,30.1166,138000.0
2011-09-01 13:05:00,46.81,46.81,46.58,46.69,164700.0,30.1231,30.1231,29.9751,30.0458,164700.0
2011-09-01 13:10:00,46.69,46.77,46.63,46.75,151100.0,30.0458,30.0973,30.0072,30.0845,151100.0
2011-09-01 13:15:00,46.75,46.78,46.67,46.77,90800.0,30.0845,30.1038,30.033,30.0973,90800.0
2011-09-01 13:20:00,46.77,46.83,46.65,46.68,110300.0,30.0973,30.1359,30.0201,30.0394,110300.0
2011-09-01 13:25:00,46.67,46.81,46.66,46.75,116500.0,30.033,30.1231,30.0265,30.0845,116500.0
2011-09-01 13:30:00,46.75,46.75,46.65,46.69,130500.0,30.0845,30.0845,30.0201,30.0458,130500.0
2011-09-01 13:35:00,46.7,46.7,46.52,46.57,135100.0,30.0523,30.0523,29.9364,29.9686,135100.0
2011-09-01 13:40:00,46.56,46.68,46.46,46.68,232900.0,29.9622,30.0394,29.8978,30.0394,232900.0
2011-09-01 13:45:00,46.68,46.69,46.57,46.66,125700.0,30.0394,30.0458,29.9686,30.0265,125700.0
2011-09-01 13:50:00,46.66,46.66,46.44,46.51,162100.0,30.0265,30.0265,29.885,29.93,162100.0
2011-09-01 13:55:00,46.51,46.58,46.38,46.43,182500.0,29.93,29.9751,29.8464,29.8785,182500.0
2011-09-01 14:00:00,46.42,46.46,46.21,46.23,191800.0,29.8721,29.8978,29.737,29.7498,191800.0
2011-09-01 14:05:00,46.24,46.38,46.21,46.32,162800.0,29.7563,29.8464,29.737,29.8077,162800.0
2011-09-01 14:10:00,46.33,46.46,46.31,46.39,105500.0,29.8142,29.8978,29.8013,29.8528,105500.0
2011-09-01 14:15:00,46.39,46.46,46.24,46.33,162500.0,29.8528,29.8978,29.7563,29.8142,162500.0
2011-09-01 14:20:00,46.33,46.39,46.21,46.32,167300.0,29.8142,29.8528,29.737,29.8077,167300.0
2011-09-01 14:25:00,46.32,46.47,46.27,46.46,223600.0,29.8077,29.9043,29.7756,29.8978,223600.0
2011-09-01 14:30:00,46.46,46.66,46.45,46.56,209600.0,29.8978,30.0265,29.8914,29.9622,209600.0
2011-09-01 14:35:00,46.56,46.7,46.56,46.66,143100.0,29.9622,30.0523,29.9622,30.0265,143100.0
2011-09-01 14:40:00,46.66,46.74,46.65,46.66,111900.0,30.0265,30.078,30.0201,30.0265,111900.0
2011-09-01 14:45:00,46.66,46.67,46.53,46.64,119000.0,30.0265,30.033,29.9429,30.0137,119000.0
2011-09-01 14:50:00,46.63,46.74,46.55,46.73,75700.0,30.0072,30.078,29.9558,30.0716,75700.0
2011-09-01 14:55:00,46.74,46.74,46.58,46.6,129400.0,30.078,30.078,29.9751,29.9879,129400.0
2011-09-01 15:00:00,46.59,46.59,46.45,46.48,105800.0,29.9815,29.9815,29.8914,29.9107,105800.0
2011-09-01 15:05:00,46.48,46.56,46.39,46.44,178300.0,29.9107,29.9622,29.8528,29.885,178300.0
2011-09-01 15:10:00,46.44,46.48,46.36,46.4,144700.0,29.885,29.9107,29.8335,29.8592,144700.0
2011-09-01 15:15:00,46.41,46.48,46.41,46.42,121200.0,29.8657,29.9107,29.8657,29.8721,121200.0
2011-09-01 15:20:00,46.41,46.55,46.34,46.52,153200.0,29.8657,29.9558,29.8206,29.9364,153200.0
2011-09-01 15:25:00,46.52,46.61,46.42,46.48,138900.0,29.9364,29.9944,29.8721,29.9107,138900.0
2011-09-01 15:30:00,46.48,46.52,46.41,46.43,166800.0,29.9107,29.9364,29.8657,29.8785,166800.0
2011-09-01 15:35:00,46.42,46.51,46.41,46.44,156800.0,29.8721,29.93,29.8657,29.885,156800.0
2011-09-01 15:40:00,46.45,46.45,46.28,46.42,237500.0,29.8914,29.8914,29.782,29.8721,237500.0
2011-09-01 15:45:00,46.43,46.46,46.3,46.46,230800.0,29.8785,29.8978,29.7949,29.8978,230800.0
2011-09-01 15:50:00,46.46,46.5,46.32,46.38,277600.0,29.8978,29.9236,29.8077,29.8464,277600.0
2011-09-01 15:55:00,46.39,46.42,46.31,46.36,352400.0,29.8528,29.8721,29.8013,29.8335,352400.0
2011-09-02 09:30:00,45.25,45.29,44.91,44.98,545900.0,29.1192,29.1449,28.9004,28.9454,545900.0
2011-09-02 09:35:00,45.02,45.08,44.8,44.95,463100.0,28.9712,29.0098,28.8296,28.9261,463100.0
2011-09-02 09:40:00,44.96,45.09,44.75,44.92,437800.0,28.9326,29.0162,28.7974,28.9068,437800.0
2011-09-02 09:45:00,44.92,45.35,44.76,45.32,464900.0,28.9068,29.1835,28.8039,29.1642,464900.0
2011-09-02 09:50:00,45.31,45.57,45.26,45.34,429000.0,29.1578,29.3251,29.1256,29.1771,429000.0
2011-09-02 09:55:00,45.32,45.61,45.3,45.56,274400.0,29.1642,29.3508,29.1514,29.3187,274400.0
2011-09-02 10:00:00,45.57,45.75,45.45,45.47,283900.0,29.3251,29.4409,29.2479,29.2608,283900.0
2011-09-02 10:05:00,45.46,45.99,45.43,45.99,431600.0,29.2543,29.5954,29.235,29.5954,431600.0
2011-09-02 10:10:00,45.98,46.02,45.8,45.88,254800.0,29.589,29.6147,29.4731,29.5246,254800.0
2011-09-02 10:15:00,45.86,45.94,45.71,45.93,199500.0,29.5117,29.5632,29.4152,29.5568,199500.0
2011-09-02 10:20:00,45.93,45.94,45.79,45.9,149400.0,29.5568,29.5632,29.4667,29.5375,149400.0
2011-09-02 10:25:00,45.9,46.09,45.9,45.94,223000.0,29.5375,29.6597,29.5375,29.5632,223000.0
2011-09-02 10:30:00,45.94,45.94,45.58,45.61,294100.0,29.5632,29.5632,29.3315,29.3508,294100.0
2011-09-02 10:35:00,45.6,45.71,45.55,45.68,169400.0,29.3444,29.4152,29.3122,29.3959,169400.0
2011-09-02 10:40:00,45.67,45.71,45.51,45.56,151100.0,29.3895,29.4152,29.2865,29.3187,151100.0
2011-09-02 10:45:00,45.56,45.7,45.52,45.58,108500.0,29.3187,29.4088,29.2929,29.3315,108500.0
2011-09-02 10:50:00,45.6,45.63,45.5,45.58,152500.0,29.3444,29.3637,29.2801,29.3315,152500.0
2011-09-02 10:55:00,45.56,45.7,45.52,45.66,107500.0,29.3187,29.4088,29.2929,29.383,107500.0
2011-09-02 11:00:00,45.66,45.71,45.51,45.66,188200.0,29.383,29.4152,29.2865,29.383,188200.0
2011-09-02 11:05:00,45.66,45.75,45.56,45.58,90300.0,29.383,29.4409,29.3187,29.3315,90300.0
2011-09-02 11:10:00,45.57,45.81,45.57,45.74,100500.0,29.3251,29.4796,29.3251,29.4345,100500.0
2011-09-02 11:15:00,45.73,45.76,45.61,45.71,81700.0,29.4281,29.4474,29.3508,29.4152,81700.0
2011-09-02 11:20:00,45.72,45.8,45.58,45.63,175300.0,29.4216,29.4731,29.3315,29.3637,175300.0
2011-09-02 11:25:00,45.64,45.77,45.64,45.67,93100.0,29.3702,29.4538,29.3702,29.3895,93100.0
2011-09-02 11:30:00,45.65,45.72,45.59,45.65,43200.0,29.3766,29.4216,29.338,29.3766,43200.0
2011-09-02 11:35:00,45.64,45.78,45.62,45.73,66200.0,29.3702,29.4602,29.3573,29.4281,66200.0
2011-09-02 11:40:00,45.73,45.73,45.66,45.69,26700.0,29.4281,29.4281,29.383,29.4023,26700.0
2011-09-02 11:45:00,45.68,45.68,45.52,45.54,75900.0,29.3959,29.3959,29.2929,29.3058,75900.0
2011-09-02 11:50:00,45.53,45.59,45.5,45.56,74900.0,29.2994,29.338,29.2801,29.3187,74900.0
2011-09-02 11:55:00,45.55,45.58,45.45,45.55,107800.0,29.3122,29.3315,29.2479,29.3122,107800.0
2011-09-02 12:00:00,45.56,45.7,45.55,45.67,73700.0,29.3187,29.4088,29.3122,29.3895,73700.0
2011-09-02 12:05:00,45.67,45.8,45.66,45.68,69000.0,29.3895,29.4731,29.383,29.3959,69000.0
2011-09-02 12:10:00,45.68,45.72,45.62,45.65,69800.0,29.3959,29.4216,29.3573,29.3766,69800.0
2011-09-02 12:15:00,45.64,45.64,45.52,45.58,78100.0,29.3702,29.3702,29.2929,29.3315,78100.0
2011-09-02 12:20:00,45.58,45.65,45.51,45.54,69600.0,29.3315,29.3766,29.2865,29.3058,69600.0
2011-09-02 12:25:00,45.54,45.54,45.45,45.51,68900.0,29.3058,29.3058,29.2479,29.2865,68900.0
2011-09-02 12:30:00,45.51,45.51,45.45,45.46,52000.0,29.2865,29.2865,29.2479,29.2543,52000.0
2011-09-02 12:35:00,45.46,45.48,45.3,45.38,115900.0,29.2543,29.2672,29.1514,29.2028,115900.0
2011-09-02 12:40:00,45.4,45.41,45.27,45.35,127000.0,29.2157,29.2221,29.1321,29.1835,127000.0
2011-09-02 12:45:00,45.36,45.47,45.31,45.36,126800.0,29.19,29.2608,29.1578,29.19,126800.0
2011-09-02 12:50:00,45.36,45.37,45.2,45.21,142800.0,29.19,29.1964,29.087,29.0934,142800.0
2011-09-02 12:55:00,45.22,45.33,45.22,45.27,78900.0,29.0999,29.1707,29.0999,29.1321,78900.0
2011-09-02 13:00:00,45.27,45.32,45.21,45.26,67000.0,29.1321,29.1642,29.0934,29.1256,67000.0
2011-09-02 13:05:00,45.25,45.29,45.11,45.12,117300.0,29.1192,29.1449,29.0291,29.0355,117300.0
2011-09-02 13:10:00,45.13,45.19,45.01,45.02,110800.0,29.042,29.0806,28.9647,28.9712,110800.0
2011-09-02 13:15:00,45.02,45.06,44.9,44.94,193200.0,28.9712,28.9969,28.894,28.9197,193200.0
2011-09-02 13:20:00,44.94,45.07,44.93,45.02,126600.0,28.9197,29.0033,28.9133,28.9712,126600.0
2011-09-02 13:25:00,45.01,45.05,44.97,44.99,126100.0,28.9647,28.9905,28.939,28.9519,126100.0
2011-09-02 13:30:00,44.99,45.05,44.95,44.98,199200.0,28.9519,28.9905,28.9261,28.9454,199200.0
2011-09-02 13:35:00,44.99,44.99,44.88,44.9,130000.0,28.9519,28.9519,28.8811,28.894,130000.0
2011-09-02 13:40:00,44.91,44.96,44.85,44.86,110900.0,28.9004,28.9326,28.8618,28.8682,110900.0
2011-09-02 13:45:00,44.86,45.01,44.85,45.01,92800.0,28.8682,28.9647,28.8618,28.9647,92800.0
2011-09-02 13:50:00,45.01,45.16,44.94,44.96,113100.0,28.9647,29.0613,28.9197,28.9326,113100.0
2011-09-02 13:55:00,44.96,45.17,44.95,45.15,67400.0,28.9326,29.0677,28.9261,29.0548,67400.0
2011-09-02 14:00:00,45.15,45.17,45.03,45.04,115900.0,29.0548,29.0677,28.9776,28.984,115900.0
2011-09-02 14:05:00,45.03,45.07,44.95,44.96,120800.0,28.9776,29.0033,28.9261,28.9326,120800.0
2011-09-02 14:10:00,44.96,45.06,44.81,44.89,228600.0,28.9326,28.9969,28.836,28.8875,228600.0
2011-09-02 14:15:00,44.88,44.92,44.83,44.92,94600.0,28.8811,28.9068,28.8489,28.9068,94600.0
2011-09-02 14:20:00,44.9,45.01,44.85,44.89,137300.0,28.894,28.9647,28.8618,28.8875,137300.0
2011-09-02 14:25:00,44.89,44.98,44.86,44.88,126000.0,28.8875,28.9454,28.8682,28.8811,126000.0
2011-09-02 14:30:00,44.88,44.88,44.73,44.79,250500.0,28.8811,28.8811,28.7846,28.8232,250500.0
2011-09-02 14:35:00,44.8,44.91,44.78,44.9,112300.0,28.8296,28.9004,28.8167,28.894,112300.0
2011-09-02 14:40:00,44.89,44.94,44.83,44.86,60500.0,28.8875,28.9197,28.8489,28.8682,60500.0
2011-09-02 14:45:00,44.86,44.89,44.73,44.75,112400.0,28.8682,28.8875,28.7846,28.7974,112400.0
2011-09-02 14:50:00,44.75,44.93,44.73,44.9,203200.0,28.7974,28.9133,28.7846,28.894,203200.0
2011-09-02 14:55:00,44.89,44.89,44.76,44.85,147100.0,28.8875,28.8875,28.8039,28.8618,147100.0
2011-09-02 15:00:00,44.86,44.95,44.7,44.72,200900.0,28.8682,28.9261,28.7652,28.7781,200900.0
2011-09-02 15:05:00,44.71,44.89,44.71,44.89,176300.0,28.7717,28.8875,28.7717,28.8875,176300.0
2011-09-02 15:10:00,44.89,44.9,44.74,44.75,189700.0,28.8875,28.894,28.791,28.7974,189700.0
2011-09-02 15:15:00,44.75,44.84,44.71,44.84,154300.0,28.7974,28.8553,28.7717,28.8553,154300.0
2011-09-02 15:20:00,44.83,44.95,44.82,44.94,113300.0,28.8489,28.9261,28.8425,28.9197,113300.0
2011-09-02 15:25:00,44.94,44.98,44.87,44.9,112300.0,28.9197,28.9454,28.8746,28.894,112300.0
2011-09-02 15:30:00,44.91,45.11,44.89,45.1,161300.0,28.9004,29.0291,28.8875,29.0227,161300.0
2011-09-02 15:35:00,45.11,45.23,45.06,45.21,215100.0,29.0291,29.1063,28.9969,29.0934,215100.0
2011-09-02 15:40:00,45.21,45.25,45.14,45.19,173300.0,29.0934,29.1192,29.0484,29.0806,173300.0
2011-09-02 15:45:00,45.2,45.26,45.1,45.15,190700.0,29.087,29.1256,29.0227,29.0548,190700.0
2011-09-02 15:50:00,45.13,45.26,45.11,45.23,268500.0,29.042,29.1256,29.0291,29.1063,268500.0
2011-09-02 15:55:00,45.23,45.28,45.1,45.12,378600.0,29.1063,29.1385,29.0227,29.0355,378600.0
2011-09-06 09:30:00,43.46,44.07,43.26,44.03,491900.0,27.9673,28.3598,27.8386,28.3341,491900.0
2011-09-06 09:35:00,44.04,44.68,44.03,44.64,626000.0,28.3405,28.7524,28.3341,28.7266,626000.0
2011-09-06 09:40:00,44.64,44.89,44.5,44.88,454500.0,28.7266,28.8875,28.6365,28.8811,454500.0
2011-09-06 09:45:00,44.88,44.99,44.73,44.8,429900.0,28.8811,28.9519,28.7846,28.8296,429900.0
2011-09-06 09:50:00,44.79,45.15,44.66,45.07,412600.0,28.8232,29.0548,28.7395,29.0033,412600.0
2011-09-06 09:55:00,45.05,45.14,44.83,44.96,291200.0,28.9905,29.0484,28.8489,28.9326,291200.0
2011-09-06 10:00:00,45.0,45.02,44.77,44.94,467300.0,28.9583,28.9712,28.8103,28.9197,467300.0
2011-09-06 10:05:00,44.93,44.96,44.63,44.84,271500.0,28.9133,28.9326,28.7202,28.8553,271500.0
2011-09-06 10:10:00,44.84,44.88,44.37,44.39,553400.0,28.8553,28.8811,28.5529,28.5658,553400.0
2011-09-06 10:15:00,44.4,44.52,44.28,44.43,373700.0,28.5722,28.6494,28.495,28.5915,373700.0
2011-09-06 10:20:00,44.42,44.58,44.39,44.56,171000.0,28.5851,28.688,28.5658,28.6752,171000.0
2011-09-06 10:25:00,44.56,44.66,44.37,44.42,188900.0,28.6752,28.7395,28.5529,28.5851,188900.0
2011-09-06 10:30:00,44.4,44.46,43.99,44.05,267500.0,28.5722,28.6108,28.3083,28.347,267500.0
2011-09-06 10:35:00,44.06,44.26,43.9,44.06,220500.0,28.3534,28.4821,28.2504,28.3534,220500.0
2011-09-06 10:40:00,44.06,44.16,43.88,43.94,294700.0,28.3534,28.4177,28.2376,28.2762,294700.0
2011-09-06 10:45:00,43.93,43.99,43.82,43.99,162900.0,28.2697,28.3083,28.199,28.3083,162900.0
2011-09-06 10:50:00,43.98,44.19,43.92,44.14,241200.0,28.3019,28.4371,28.2633,28.4049,241200.0
2011-09-06 10:55:00,44.16,44.28,44.05,44.24,177900.0,28.4177,28.495,28.347,28.4692,177900.0
2011-09-06 11:00:00,44.26,44.27,44.08,44.15,139500.0,28.4821,28.4885,28.3663,28.4113,139500.0
2011-09-06 11:05:00,44.14,44.22,44.0,44.14,93400.0,28.4049,28.4564,28.3148,28.4049,93400.0
2011-09-06 11:10:00,44.15,44.32,44.01,44.24,112900.0,28.4113,28.5207,28.3212,28.4692,112900.0
2011-09-06 11:15:00,44.23,44.47,44.22,44.35,251500.0,28.4628,28.6172,28.4564,28.54,251500.0
2011-09-06 11:20:00,44.35,44.5,44.28,44.3,168600.0,28.54,28.6365,28.495,28.5078,168600.0
2011-09-06 11:25:00,44.33,44.49,44.29,44.43,122500.0,28.5271,28.6301,28.5014,28.5915,122500.0
2011-09-06 11:30:00,44.44,44.51,44.4,44.41,164300.0,28.5979,28.643,28.5722,28.5786,164300.0
2011-09-06 11:35:00,44.41,44.45,44.3,44.31,143700.0,28.5786,28.6044,28.5078,28.5143,143700.0
2011-09-06 11:40:00,44.32,44.42,44.24,44.42,106400.0,28.5207,28.5851,28.4692,28.5851,106400.0
2011-09-06 11:45:00,44.43,44.43,44.24,44.25,75100.0,28.5915,28.5915,28.4692,28.4757,75100.0
2011-09-06 11:50:00,44.26,44.37,44.26,44.34,76300.0,28.4821,28.5529,28.4821,28.5336,76300.0
2011-09-06 11:55:00,44.34,44.51,44.34,44.47,136400.0,28.5336,28.643,28.5336,28.6172,136400.0
2011-09-06 12:00:00,44.47,44.5,44.34,44.41,135800.0,28.6172,28.6365,28.5336,28.5786,135800.0
2011-09-06 12:05:00,44.42,44.5,44.32,44.33,208400.0,28.5851,28.6365,28.5207,28.5271,208400.0
2011-09-06 12:10:00,44.33,44.48,44.33,44.46,98200.0,28.5271,28.6237,28.5271,28.6108,98200.0
2011-09-06 12:15:00,44.46,44.65,44.46,44.61,176500.0,28.6108,28.7331,28.6108,28.7073,176500.0
2011-09-06 12:20:00,44.59,44.86,44.59,44.69,168600.0,28.6945,28.8682,28.6945,28.7588,168600.0
2011-09-06 12:25:00,44.69,44.8,44.65,44.74,112900.0,28.7588,28.8296,28.7331,28.791,112900.0
2011-09-06 12:30:00,44.73,44.75,44.63,44.64,95400.0,28.7846,28.7974,28.7202,28.7266,95400.0
2011-09-06 12:35:00,44.64,44.7,44.56,44.65,83600.0,28.7266,28.7652,28.6752,28.7331,83600.0
2011-09-06 12:40:00,44.66,44.66,44.57,44.64,32000.0,28.7395,28.7395,28.6816,28.7266,32000.0
2011-09-06 12:45:00,44.65,44.73,44.6,44.71,55100.0,28.7331,28.7846,28.7009,28.7717,55100.0
2011-09-06 12:50:00,44.69,44.78,44.67,44.67,60100.0,28.7588,28.8167,28.7459,28.7459,60100.0
2011-09-06 12:55:00,44.67,44.72,44.56,44.6,116900.0,28.7459,28.7781,28.6752,28.7009,116900.0
2011-09-06 13:00:00,44.61,44.67,44.43,44.52,175800.0,28.7073,28.7459,28.5915,28.6494,175800.0
2011-09-06 13:05:00,44.51,44.66,44.45,44.62,196000.0,28.643,28.7395,28.6044,28.7138,196000.0
2011-09-06 13:10:00,44.62,44.84,44.62,44.75,131300.0,28.7138,28.8553,28.7138,28.7974,131300.0
2011-09-06 13:15:00,44.76,44.83,44.7,44.81,183400.0,28.8039,28.8489,28.7652,28.836,183400.0
2011-09-06 13:20:00,44.81,44.97,44.8,44.94,228100.0,28.836,28.939,28.8296,28.9197,228100.0
2011-09-06 13:25:00,44.93,45.03,44.88,44.89,272000.0,28.9133,28.9776,28.8811,28.8875,272000.0
2011-09-06 13:30:00,44.89,44.99,44.8,44.96,178800.0,28.8875,28.9519,28.8296,28.9326,178800.0
2011-09-06 13:35:00,44.95,45.07,44.85,45.05,158300.0,28.9261,29.0033,28.8618,28.9905,158300.0
2011-09-06 13:40:00,45.04,45.42,45.0,45.32,461000.0,28.984,29.2286,28.9583,29.1642,461000.0
2011-09-06 13:45:00,45.32,45.49,45.26,45.47,220900.0,29.1642,29.2736,29.1256,29.2608,220900.0
2011-09-06 13:50:00,45.49,45.49,45.32,45.38,164600.0,29.2736,29.2736,29.1642,29.2028,164600.0
2011-09-06 13:55:00,45.38,45.42,45.28,45.33,131900.0,29.2028,29.2286,29.1385,29.1707,131900.0
2011-09-06 14:00:00,45.32,45.38,45.19,45.25,161700.0,29.1642,29.2028,29.0806,29.1192,161700.0
2011-09-06 14:05:00,45.26,45.5,45.25,45.44,193700.0,29.1256,29.2801,29.1192,29.2415,193700.0
2011-09-06 14:10:00,45.47,45.62,45.43,45.57,182800.0,29.2608,29.3573,29.235,29.3251,182800.0
2011-09-06 14:15:00,45.57,45.79,45.57,45.76,176700.0,29.3251,29.4667,29.3251,29.4474,176700.0
2011-09-06 14:20:00,45.77,45.79,45.68,45.71,183400.0,29.4538,29.4667,29.3959,29.4152,183400.0
2011-09-06 14:25:00,45.73,45.88,45.69,45.72,178400.0,29.4281,29.5246,29.4023,29.4216,178400.0
2011-09-06 14:30:00,45.72,45.73,45.54,45.58,156800.0,29.4216,29.4281,29.3058,29.3315,156800.0
2011-09-06 14:35:00,45.58,45.68,45.51,45.52,137800.0,29.3315,29.3959,29.2865,29.2929,137800.0
2011-09-06 14:40:00,45.51,45.54,45.39,45.49,169600.0,29.2865,29.3058,29.2093,29.2736,169600.0
2011-09-06 14:45:00,45.5,45.6,45.38,45.4,139600.0,29.2801,29.3444,29.2028,29.2157,139600.0
2011-09-06 14:50:00,45.38,45.47,45.27,45.28,158500.0,29.2028,29.2608,29.1321,29.1385,158500.0
2011-09-06 14:55:00,45.29,45.38,45.23,45.29,137500.0,29.1449,29.2028,29.1063,29.1449,137500.0
2011-09-06 15:00:00,45.29,45.33,45.1,45.18,186900.0,29.1449,29.1707,29.0227,29.0741,186900.0
2011-09-06 15:05:00,45.17,45.2,45.05,45.11,171100.0,29.0677,29.087,28.9905,29.0291,171100.0
2011-09-06 15:10:00,45.1,45.2,45.05,45.08,149500.0,29.0227,29.087,28.9905,29.0098,149500.0
2011-09-06 15:15:00,45.07,45.17,45.0,45.04,168900.0,29.0033,29.0677,28.9583,28.984,168900.0
2011-09-06 15:20:00,45.03,45.34,45.03,45.27,196400.0,28.9776,29.1771,28.9776,29.1321,196400.0
2011-09-06 15:25:00,45.27,45.43,45.24,45.32,191800.0,29.1321,29.235,29.1127,29.1642,191800.0
2011-09-06 15:30:00,45.31,45.32,45.13,45.23,282500.0,29.1578,29.1642,29.042,29.1063,282500.0
2011-09-06 15:35:00,45.23,45.55,45.21,45.55,238100.0,29.1063,29.3122,29.0934,29.3122,238100.0
2011-09-06 15:40:00,45.56,45.63,45.45,45.58,330400.0,29.3187,29.3637,29.2479,29.3315,330400.0
2011-09-06 15:45:00,45.57,45.65,45.47,45.62,234300.0,29.3251,29.3766,29.2608,29.3573,234300.0
2011-09-06 15:50:00,45.63,45.85,45.62,45.79,474700.0,29.3637,29.5053,29.3573,29.4667,474700.0
2011-09-06 15:55:00,45.79,45.94,45.79,45.89,642500.0,29.4667,29.5632,29.4667,29.531,642500.0
2011-09-07 09:30:00,47.2,47.5,47.0,47.45,897600.0,30.374,30.5671,30.2453,30.5349,897600.0
2011-09-07 09:35:00,47.43,47.63,47.36,47.56,774800.0,30.5221,30.6508,30.477,30.6057,774800.0
2011-09-07 09:40:00,47.57,47.65,47.38,47.43,526100.0,30.6121,30.6636,30.4899,30.5221,526100.0
2011-09-07 09:45:00,47.43,47.45,47.18,47.25,427900.0,30.5221,30.5349,30.3612,30.4062,427900.0
2011-09-07 09:50:00,47.25,47.34,47.09,47.23,403000.0,30.4062,30.4641,30.3033,30.3933,403000.0
2011-09-07 09:55:00,47.22,47.5,47.09,47.45,450900.0,30.3869,30.5671,30.3033,30.5349,450900.0
2011-09-07 10:00:00,47.45,47.46,47.15,47.25,404500.0,30.5349,30.5414,30.3419,30.4062,404500.0
2011-09-07 10:05:00,47.25,47.38,47.2,47.33,224100.0,30.4062,30.4899,30.374,30.4577,224100.0
2011-09-07 10:10:00,47.34,47.44,47.27,47.4,221300.0,30.4641,30.5285,30.4191,30.5027,221300.0
2011-09-07 10:15:00,47.39,47.44,47.24,47.34,304000.0,30.4963,30.5285,30.3998,30.4641,304000.0
2011-09-07 10:20:00,47.35,47.56,47.28,47.54,443400.0,30.4706,30.6057,30.4255,30.5928,443400.0
2011-09-07 10:25:00,47.56,47.56,47.32,47.33,317200.0,30.6057,30.6057,30.4513,30.4577,317200.0
2011-09-07 10:30:00,47.34,47.48,47.27,47.35,345200.0,30.4641,30.5542,30.4191,30.4706,345200.0
2011-09-07 10:35:00,47.35,47.49,47.33,47.37,209900.0,30.4706,30.5607,30.4577,30.4834,209900.0
2011-09-07 10:40:00,47.38,47.52,47.35,47.42,251900.0,30.4899,30.58,30.4706,30.5156,251900.0
2011-09-07 10:45:00,47.43,47.47,47.21,47.23,226100.0,30.5221,30.5478,30.3805,30.3933,226100.0
2011-09-07 10:50:00,47.23,47.28,47.16,47.24,208100.0,30.3933,30.4255,30.3483,30.3998,208100.0
2011-09-07 10:55:00,47.22,47.25,47.15,47.18,199500.0,30.3869,30.4062,30.3419,30.3612,199500.0
2011-09-07 11:00:00,47.18,47.28,47.12,47.27,168200.0,30.3612,30.4255,30.3226,30.4191,168200.0
2011-09-07 11:05:00,47.27,47.48,47.27,47.39,272500.0,30.4191,30.5542,30.4191,30.4963,272500.0
2011-09-07 11:10:00,47.39,47.55,47.39,47.47,346700.0,30.4963,30.5993,30.4963,30.5478,346700.0
2011-09-07 11:15:00,47.47,47.52,47.41,47.51,170500.0,30.5478,30.58,30.5092,30.5735,170500.0
2011-09-07 11:20:00,47.51,47.6,47.47,47.52,256100.0,30.5735,30.6314,30.5478,30.58,256100.0
2011-09-07 11:25:00,47.53,47.57,47.46,47.51,130200.0,30.5864,30.6121,30.5414,30.5735,130200.0
2011-09-07 11:30:00,47.51,47.53,47.37,47.42,172700.0,30.5735,30.5864,30.4834,30.5156,172700.0
2011-09-07 11:35:00,47.44,47.48,47.39,47.41,92200.0,30.5285,30.5542,30.4963,30.5092,92200.0
2011-09-07 11:40:00,47.42,47.48,47.37,47.48,100100.0,30.5156,30.5542,30.4834,30.5542,100100.0
2011-09-07 11:45:00,47.47,47.51,47.46,47.51,88400.0,30.5478,30.5735,30.5414,30.5735,88400.0
2011-09-07 11:50:00,47.51,47.54,47.46,47.48,96300.0,30.5735,30.5928,30.5414,30.5542,96300.0
2011-09-07 11:55:00,47.48,47.52,47.42,47.43,91500.0,30.5542,30.58,30.5156,30.5221,91500.0
2011-09-07 12:00:00,47.44,47.45,47.32,47.32,116800.0,30.5285,30.5349,30.4513,30.4513,116800.0
2011-09-07 12:05:00,47.33,47.39,47.32,47.36,127000.0,30.4577,30.4963,30.4513,30.477,127000.0
2011-09-07 12:10:00,47.34,47.46,47.34,47.43,135600.0,30.4641,30.5414,30.4641,30.5221,135600.0
2011-09-07 12:15:00,47.44,47.54,47.43,47.47,145200.0,30.5285,30.5928,30.5221,30.5478,145200.0
2011-09-07 12:20:00,47.47,47.49,47.39,47.44,90100.0,30.5478,30.5607,30.4963,30.5285,90100.0
2011-09-07 12:25:00,47.43,47.47,47.4,47.45,48600.0,30.5221,30.5478,30.5027,30.5349,48600.0
2011-09-07 12:30:00,47.45,47.69,47.45,47.69,381300.0,30.5349,30.6894,30.5349,30.6894,381300.0
2011-09-07 12:35:00,47.69,47.77,47.64,47.71,298900.0,30.6894,30.7408,30.6572,30.7022,298900.0
2011-09-07 12:40:00,47.71,47.75,47.67,47.68,141700.0,30.7022,30.728,30.6765,30.6829,141700.0
2011-09-07 12:45:00,47.68,47.73,47.64,47.67,163300.0,30.6829,30.7151,30.6572,30.6765,163300.0
2011-09-07 12:50:00,47.67,47.75,47.67,47.72,87800.0,30.6765,30.728,30.6765,30.7087,87800.0
2011-09-07 12:55:00,47.74,47.77,47.66,47.68,257500.0,30.7215,30.7408,30.6701,30.6829,257500.0
2011-09-07 13:00:00,47.68,47.77,47.66,47.75,80300.0,30.6829,30.7408,30.6701,30.728,80300.0
2011-09-07 13:05:00,47.76,47.85,47.74,47.75,256700.0,30.7344,30.7923,30.7215,30.728,256700.0
2011-09-07 13:10:00,47.75,47.84,47.75,47.79,94400.0,30.728,30.7859,30.728,30.7537,94400.0
2011-09-07 13:15:00,47.8,47.83,47.76,47.82,85600.0,30.7602,30.7795,30.7344,30.773,85600.0
2011-09-07 13:20:00,47.82,47.9,47.81,47.9,179700.0,30.773,30.8245,30.7666,30.8245,179700.0
2011-09-07 13:25:00,47.9,47.9,47.77,47.78,173600.0,30.8245,30.8245,30.7408,30.7473,173600.0
2011-09-07 13:30:00,47.78,47.79,47.56,47.58,291500.0,30.7473,30.7537,30.6057,30.6186,291500.0
2011-09-07 13:35:00,47.58,47.65,47.48,47.59,259100.0,30.6186,30.6636,30.5542,30.625,259100.0
2011-09-07 13:40:00,47.59,47.59,47.44,47.52,197400.0,30.625,30.625,30.5285,30.58,197400.0
2011-09-07 13:45:00,47.52,47.54,47.47,47.49,112100.0,30.58,30.5928,30.5478,30.5607,112100.0
2011-09-07 13:50:00,47.48,47.49,47.45,47.47,120300.0,30.5542,30.5607,30.5349,30.5478,120300.0
2011-09-07 13:55:00,47.46,47.5,47.45,47.46,240200.0,30.5414,30.5671,30.5349,30.5414,240200.0
2011-09-07 14:00:00,47.45,47.47,47.36,47.45,281800.0,30.5349,30.5478,30.477,30.5349,281800.0
2011-09-07 14:05:00,47.44,47.46,47.29,47.36,246100.0,30.5285,30.5414,30.432,30.477,246100.0
2011-09-07 14:10:00,47.36,47.44,47.36,47.43,103600.0,30.477,30.5285,30.477,30.5221,103600.0
2011-09-07 14:15:00,47.43,47.47,47.37,47.4,287300.0,30.5221,30.5478,30.4834,30.5027,287300.0
2011-09-07 14:20:00,47.39,47.44,47.32,47.38,151200.0,30.4963,30.5285,30.4513,30.4899,151200.0
2011-09-07 14:25:00,47.36,47.45,47.35,47.44,109800.0,30.477,30.5349,30.4706,30.5285,109800.0
2011-09-07 14:30:00,47.45,47.47,47.4,47.45,115900.0,30.5349,30.5478,30.5027,30.5349,115900.0
2011-09-07 14:35:00,47.46,47.49,47.45,47.47,65900.0,30.5414,30.5607,30.5349,30.5478,65900.0
2011-09-07 14:40:00,47.46,47.55,47.46,47.53,111700.0,30.5414,30.5993,30.5414,30.5864,111700.0
2011-09-07 14:45:00,47.54,47.65,47.53,47.57,139900.0,30.5928,30.6636,30.5864,30.6121,139900.0
2011-09-07 14:50:00,47.57,47.63,47.5,47.53,148600.0,30.6121,30.6508,30.5671,30.5864,148600.0
2011-09-07 14:55:00,47.52,47.75,47.52,47.74,339000.0,30.58,30.728,30.58,30.7215,339000.0
2011-09-07 15:00:00,47.74,47.76,47.72,47.74,176000.0,30.7215,30.7344,30.7087,30.7215,176000.0
2011-09-07 15:05:00,47.74,47.8,47.71,47.8,241000.0,30.7215,30.7602,30.7022,30.7602,241000.0
2011-09-07 15:10:00,47.79,47.84,47.74,47.82,327200.0,30.7537,30.7859,30.7215,30.773,327200.0
2011-09-07 15:15:00,47.82,47.83,47.74,47.79,173900.0,30.773,30.7795,30.7215,30.7537,173900.0
2011-09-07 15:20:00,47.8,47.85,47.79,47.83,261500.0,30.7602,30.7923,30.7537,30.7795,261500.0
2011-09-07 15:25:00,47.84,47.89,47.8,47.88,352100.0,30.7859,30.8181,30.7602,30.8116,352100.0
2011-09-07 15:30:00,47.89,47.92,47.61,47.64,496500.0,30.8181,30.8374,30.6379,30.6572,496500.0
2011-09-07 15:35:00,47.64,47.71,47.55,47.69,348000.0,30.6572,30.7022,30.5993,30.6894,348000.0
2011-09-07 15:40:00,47.7,47.88,47.7,47.74,364700.0,30.6958,30.8116,30.6958,30.7215,364700.0
2011-09-07 15:45:00,47.74,47.94,47.74,47.88,535200.0,30.7215,30.8502,30.7215,30.8116,535200.0
2011-09-07 15:50:00,47.88,47.9,47.76,47.9,558400.0,30.8116,30.8245,30.7344,30.8245,558400.0
2011-09-07 15:55:00,47.89,48.0,47.89,48.0,911100.0,30.8181,30.8889,30.8181,30.8889,911100.0
2011-09-08 09:30:00,47.79,48.0,47.71,47.9,453700.0,30.7537,30.8889,30.7022,30.8245,453700.0
2011-09-08 09:35:00,47.9,48.4,47.9,48.26,935400.0,30.8245,31.1463,30.8245,31.0562,935400.0
2011-09-08 09:40:00,48.26,48.44,48.21,48.33,416300.0,31.0562,31.172,31.024,31.1012,416300.0
2011-09-08 09:45:00,48.33,48.37,48.13,48.14,245500.0,31.1012,31.127,30.9725,30.9789,245500.0
2011-09-08 09:50:00,48.15,48.19,47.86,47.95,435400.0,30.9854,31.0111,30.7988,30.8567,435400.0
2011-09-08 09:55:00,47.94,47.95,47.62,47.85,343900.0,30.8502,30.8567,30.6443,30.7923,343900.0
2011-09-08 10:00:00,47.86,47.94,47.77,47.91,233600.0,30.7988,30.8502,30.7408,30.8309,233600.0
2011-09-08 10:05:00,47.9,47.98,47.8,47.91,305400.0,30.8245,30.876,30.7602,30.8309,305400.0
2011-09-08 10:10:00,47.9,48.1,47.87,48.06,216000.0,30.8245,30.9532,30.8052,30.9275,216000.0
2011-09-08 10:15:00,48.05,48.33,48.03,48.31,360100.0,30.921,31.1012,30.9082,31.0883,360100.0
2011-09-08 10:20:00,48.31,48.41,48.02,48.29,408000.0,31.0883,31.1527,30.9017,31.0755,408000.0
2011-09-08 10:25:00,48.3,48.4,48.26,48.27,239400.0,31.0819,31.1463,31.0562,31.0626,239400.0
2011-09-08 10:30:00,48.26,48.46,48.25,48.38,312100.0,31.0562,31.1849,31.0497,31.1334,312100.0
2011-09-08 10:35:00,48.37,48.41,48.24,48.26,225900.0,31.127,31.1527,31.0433,31.0562,225900.0
2011-09-08 10:40:00,48.27,48.34,48.21,48.23,170700.0,31.0626,31.1077,31.024,31.0369,170700.0
2011-09-08 10:45:00,48.23,48.25,47.94,47.99,319600.0,31.0369,31.0497,30.8502,30.8824,319600.0
2011-09-08 10:50:00,47.99,48.16,47.96,48.07,364900.0,30.8824,30.9918,30.8631,30.9339,364900.0
2011-09-08 10:55:00,48.09,48.19,48.08,48.09,221400.0,30.9468,31.0111,30.9403,30.9468,221400.0
2011-09-08 11:00:00,48.1,48.22,48.09,48.13,181500.0,30.9532,31.0304,30.9468,30.9725,181500.0
2011-09-08 11:05:00,48.12,48.16,47.96,48.04,254600.0,30.9661,30.9918,30.8631,30.9146,254600.0
2011-09-08 11:10:00,48.03,48.06,47.96,47.98,180300.0,30.9082,30.9275,30.8631,30.876,180300.0
2011-09-08 11:15:00,47.98,47.99,47.87,47.87,231400.0,30.876,30.8824,30.8052,30.8052,231400.0
2011-09-08 11:20:00,47.88,47.92,47.82,47.85,109100.0,30.8116,30.8374,30.773,30.7923,109100.0
2011-09-08 11:25:00,47.84,47.89,47.81,47.83,132500.0,30.7859,30.8181,30.7666,30.7795,132500.0
2011-09-08 11:30:00,47.83,47.97,47.8,47.91,279300.0,30.7795,30.8696,30.7602,30.8309,279300.0
2011-09-08 11:35:00,47.92,47.95,47.91,47.94,138300.0,30.8374,30.8567,30.8309,30.8502,138300.0
2011-09-08 11:40:00,47.95,47.97,47.83,47.83,212000.0,30.8567,30.8696,30.7795,30.7795,212000.0
2011-09-08 11:45:00,47.84,47.91,47.84,47.86,200400.0,30.7859,30.8309,30.7859,30.7988,200400.0
2011-09-08 11:50:00,47.85,47.91,47.7,47.71,202900.0,30.7923,30.8309,30.6958,30.7022,202900.0
2011-09-08 11:55:00,47.71,47.76,47.66,47.74,134600.0,30.7022,30.7344,30.6701,30.7215,134600.0
2011-09-08 12:00:00,47.73,47.76,47.64,47.71,226100.0,30.7151,30.7344,30.6572,30.7022,226100.0
2011-09-08 12:05:00,47.71,47.83,47.7,47.81,128700.0,30.7022,30.7795,30.6958,30.7666,128700.0
2011-09-08 12:10:00,47.82,47.86,47.79,47.79,49400.0,30.773,30.7988,30.7537,30.7537,49400.0
2011-09-08 12:15:00,47.79,47.86,47.77,47.83,31000.0,30.7537,30.7988,30.7408,30.7795,31000.0
2011-09-08 12:20:00,47.83,47.9,47.82,47.85,65100.0,30.7795,30.8245,30.773,30.7923,65100.0
2011-09-08 12:25:00,47.85,47.86,47.71,47.75,70900.0,30.7923,30.7988,30.7022,30.728,70900.0
2011-09-08 12:30:00,47.74,47.74,47.64,47.67,131100.0,30.7215,30.7215,30.6572,30.6765,131100.0
2011-09-08 12:35:00,47.67,47.8,47.67,47.74,136400.0,30.6765,30.7602,30.6765,30.7215,136400.0
2011-09-08 12:40:00,47.75,47.8,47.67,47.74,90300.0,30.728,30.7602,30.6765,30.7215,90300.0
2011-09-08 12:45:00,47.74,47.78,47.68,47.73,111600.0,30.7215,30.7473,30.6829,30.7151,111600.0
2011-09-08 12:50:00,47.72,47.89,47.72,47.88,83300.0,30.7087,30.8181,30.7087,30.8116,83300.0
2011-09-08 12:55:00,47.88,47.9,47.78,47.85,91300.0,30.8116,30.8245,30.7473,30.7923,91300.0
2011-09-08 13:00:00,47.86,47.89,47.8,47.87,65800.0,30.7988,30.8181,30.7602,30.8052,65800.0
2011-09-08 13:05:00,47.86,47.91,47.8,47.88,82400.0,30.7988,30.8309,30.7602,30.8116,82400.0
2011-09-08 13:10:00,47.87,47.87,47.71,47.72,98700.0,30.8052,30.8052,30.7022,30.7087,98700.0
2011-09-08 13:15:00,47.71,47.84,47.7,47.84,103800.0,30.7022,30.7859,30.6958,30.7859,103800.0
2011-09-08 13:20:00,47.83,47.83,47.7,47.75,98200.0,30.7795,30.7795,30.6958,30.728,98200.0
2011-09-08 13:25:00,47.77,47.83,47.74,47.78,132400.0,30.7408,30.7795,30.7215,30.7473,132400.0
2011-09-08 13:30:00,47.77,47.9,47.47,47.58,370400.0,30.7408,30.8245,30.5478,30.6186,370400.0
2011-09-08 13:35:00,47.58,47.76,47.53,47.61,200200.0,30.6186,30.7344,30.5864,30.6379,200200.0
2011-09-08 13:40:00,47.61,47.63,47.28,47.36,359500.0,30.6379,30.6508,30.4255,30.477,359500.0
2011-09-08 13:45:00,47.36,47.52,47.36,47.43,279800.0,30.477,30.58,30.477,30.5221,279800.0
2011-09-08 13:50:00,47.44,47.45,47.15,47.36,290500.0,30.5285,30.5349,30.3419,30.477,290500.0
2011-09-08 13:55:00,47.36,47.49,47.32,47.46,169500.0,30.477,30.5607,30.4513,30.5414,169500.0
2011-09-08 14:00:00,47.46,47.46,47.28,47.43,327800.0,30.5414,30.5414,30.4255,30.5221,327800.0
2011-09-08 14:05:00,47.43,47.43,47.3,47.38,263800.0,30.5221,30.5221,30.4384,30.4899,263800.0
2011-09-08 14:10:00,47.38,47.4,47.26,47.34,156900.0,30.4899,30.5027,30.4127,30.4641,156900.0
2011-09-08 14:15:00,47.34,47.39,47.18,47.23,163500.0,30.4641,30.4963,30.3612,30.3933,163500.0
2011-09-08 14:20:00,47.23,47.23,46.92,46.95,418300.0,30.3933,30.3933,30.1939,30.2132,418300.0
2011-09-08 14:25:00,46.94,47.02,46.82,46.97,336900.0,30.2067,30.2582,30.1295,30.226,336900.0
2011-09-08 14:30:00,46.97,47.07,46.89,47.05,276400.0,30.226,30.2904,30.1746,30.2775,276400.0
2011-09-08 14:35:00,47.04,47.09,46.96,47.04,146600.0,30.2711,30.3033,30.2196,30.2711,146600.0
2011-09-08 14:40:00,47.03,47.16,47.0,47.04,160800.0,30.2646,30.3483,30.2453,30.2711,160800.0
2011-09-08 14:45:00,47.03,47.09,46.95,46.96,150400.0,30.2646,30.3033,30.2132,30.2196,150400.0
2011-09-08 14:50:00,46.95,47.1,46.91,46.94,144300.0,30.2132,30.3097,30.1874,30.2067,144300.0
2011-09-08 14:55:00,46.93,46.99,46.85,46.98,241700.0,30.2003,30.2389,30.1488,30.2325,241700.0
2011-09-08 15:00:00,46.98,47.02,46.83,46.87,165200.0,30.2325,30.2582,30.1359,30.1617,165200.0
2011-09-08 15:05:00,46.88,46.94,46.74,46.93,199400.0,30.1681,30.2067,30.078,30.2003,199400.0
2011-09-08 15:10:00,46.93,46.94,46.75,46.79,128900.0,30.2003,30.2067,30.0845,30.1102,128900.0
2011-09-08 15:15:00,46.78,46.9,46.73,46.88,137600.0,30.1038,30.181,30.0716,30.1681,137600.0
2011-09-08 15:20:00,46.88,47.06,46.84,47.01,275500.0,30.1681,30.2839,30.1424,30.2518,275500.0
2011-09-08 15:25:00,47.01,47.23,46.9,47.23,208200.0,30.2518,30.3933,30.181,30.3933,208200.0
2011-09-08 15:30:00,47.22,47.41,47.05,47.37,498600.0,30.3869,30.5092,30.2775,30.4834,498600.0
2011-09-08 15:35:00,47.36,47.4,47.28,47.34,330300.0,30.477,30.5027,30.4255,30.4641,330300.0
2011-09-08 15:40:00,47.35,47.42,47.28,47.39,285400.0,30.4706,30.5156,30.4255,30.4963,285400.0
2011-09-08 15:45:00,47.39,47.42,47.17,47.24,337400.0,30.4963,30.5156,30.3547,30.3998,337400.0
2011-09-08 15:50:00,47.25,47.31,47.1,47.19,584000.0,30.4062,30.4448,30.3097,30.3676,584000.0
2011-09-08 15:55:00,47.19,47.24,47.12,47.12,569300.0,30.3676,30.3998,30.3226,30.3226,569300.0
2011-09-09 09:30:00,47.13,47.5,46.99,47.09,470700.0,30.329,30.5671,30.2389,30.3033,470700.0
2011-09-09 09:35:00,47.06,47.3,46.75,47.11,519800.0,30.2839,30.4384,30.0845,30.3161,519800.0
2011-09-09 09:40:00,47.1,47.38,46.9,47.25,566700.0,30.3097,30.4899,30.181,30.4062,566700.0
2011-09-09 09:45:00,47.25,47.67,47.1,47.59,667700.0,30.4062,30.6765,30.3097,30.625,667700.0
2011-09-09 09:50:00,47.59,47.64,47.31,47.58,442500.0,30.625,30.6572,30.4448,30.6186,442500.0
2011-09-09 09:55:00,47.6,47.76,47.37,47.47,357600.0,30.6314,30.7344,30.4834,30.5478,357600.0
2011-09-09 10:00:00,47.47,47.73,47.39,47.69,346300.0,30.5478,30.7151,30.4963,30.6894,346300.0
2011-09-09 10:05:00,47.7,47.79,47.57,47.67,481800.0,30.6958,30.7537,30.6121,30.6765,481800.0
2011-09-09 10:10:00,47.66,47.66,47.32,47.33,272400.0,30.6701,30.6701,30.4513,30.4577,272400.0
2011-09-09 10:15:00,47.35,47.38,47.2,47.24,357300.0,30.4706,30.4899,30.374,30.3998,357300.0
2011-09-09 10:20:00,47.24,47.38,47.11,47.35,211000.0,30.3998,30.4899,30.3161,30.4706,211000.0
2011-09-09 10:25:00,47.36,47.48,47.27,47.44,219100.0,30.477,30.5542,30.4191,30.5285,219100.0
2011-09-09 10:30:00,47.45,47.46,47.2,47.2,199500.0,30.5349,30.5414,30.374,30.374,199500.0
2011-09-09 10:35:00,47.19,47.41,47.18,47.38,192300.0,30.3676,30.5092,30.3612,30.4899,192300.0
2011-09-09 10:40:00,47.37,47.47,47.28,47.37,171100.0,30.4834,30.5478,30.4255,30.4834,171100.0
2011-09-09 10:45:00,47.37,47.48,47.31,47.47,172600.0,30.4834,30.5542,30.4448,30.5478,172600.0
2011-09-09 10:50:00,47.47,47.5,47.32,47.34,195200.0,30.5478,30.5671,30.4513,30.4641,195200.0
2011-09-09 10:55:00,47.31,47.39,47.11,47.12,174600.0,30.4448,30.4963,30.3161,30.3226,174600.0
2011-09-09 11:00:00,47.12,47.3,47.1,47.2,126200.0,30.3226,30.4384,30.3097,30.374,126200.0
2011-09-09 11:05:00,47.21,47.45,47.16,47.43,212900.0,30.3805,30.5349,30.3483,30.5221,212900.0
2011-09-09 11:10:00,47.43,47.51,47.12,47.19,458100.0,30.5221,30.5735,30.3226,30.3676,458100.0
2011-09-09 11:15:00,47.17,47.42,47.08,47.39,454800.0,30.3547,30.5156,30.2968,30.4963,454800.0
2011-09-09 11:20:00,47.38,47.38,46.95,47.12,319000.0,30.4899,30.4899,30.2132,30.3226,319000.0
2011-09-09 11:25:00,47.11,47.19,46.9,46.98,265200.0,30.3161,30.3676,30.181,30.2325,265200.0
2011-09-09 11:30:00,46.97,47.09,46.91,47.04,227500.0,30.226,30.3033,30.1874,30.2711,227500.0
2011-09-09 11:35:00,47.04,47.22,47.02,47.17,244700.0,30.2711,30.3869,30.2582,30.3547,244700.0
2011-09-09 11:40:00,47.18,47.22,46.88,46.95,408000.0,30.3612,30.3869,30.1681,30.2132,408000.0
2011-09-09 11:45:00,46.96,46.98,46.84,46.86,190000.0,30.2196,30.2325,30.1424,30.1552,190000.0
2011-09-09 11:50:00,46.87,46.93,46.73,46.85,234300.0,30.1617,30.2003,30.0716,30.1488,234300.0
2011-09-09 11:55:00,46.86,46.92,46.71,46.74,159000.0,30.1552,30.1939,30.0587,30.078,159000.0
2011-09-09 12:00:00,46.74,46.82,46.62,46.68,194900.0,30.078,30.1295,30.0008,30.0394,194900.0
2011-09-09 12:05:00,46.67,46.75,46.47,46.5,198700.0,30.033,30.0845,29.9043,29.9236,198700.0
2011-09-09 12:10:00,46.5,46.55,46.44,46.53,191900.0,29.9236,29.9558,29.885,29.9429,191900.0
2011-09-09 12:15:00,46.55,46.69,46.5,46.67,179300.0,29.9558,30.0458,29.9236,30.033,179300.0
2011-09-09 12:20:00,46.66,46.87,46.65,46.85,152300.0,30.0265,30.1617,30.0201,30.1488,152300.0
2011-09-09 12:25:00,46.85,46.87,46.73,46.73,104300.0,30.1488,30.1617,30.0716,30.0716,104300.0
2011-09-09 12:30:00,46.74,46.8,46.53,46.57,112100.0,30.078,30.1166,29.9429,29.9686,112100.0
2011-09-09 12:35:00,46.58,46.66,46.47,46.58,147500.0,29.9751,30.0265,29.9043,29.9751,147500.0
2011-09-09 12:40:00,46.59,46.61,46.49,46.56,103500.0,29.9815,29.9944,29.9171,29.9622,103500.0
2011-09-09 12:45:00,46.56,46.68,46.55,46.63,97500.0,29.9622,30.0394,29.9558,30.0072,97500.0
2011-09-09 12:50:00,46.64,46.67,46.57,46.62,79700.0,30.0137,30.033,29.9686,30.0008,79700.0
2011-09-09 12:55:00,46.62,46.89,46.6,46.77,214700.0,30.0008,30.1746,29.9879,30.0973,214700.0
2011-09-09 13:00:00,46.78,46.8,46.63,46.67,119000.0,30.1038,30.1166,30.0072,30.033,119000.0
2011-09-09 13:05:00,46.68,46.82,46.68,46.77,124500.0,30.0394,30.1295,30.0394,30.0973,124500.0
2011-09-09 13:10:00,46.76,46.87,46.7,46.84,117700.0,30.0909,30.1617,30.0523,30.1424,117700.0
2011-09-09 13:15:00,46.85,46.93,46.7,46.72,122600.0,30.1488,30.2003,30.0523,30.0652,122600.0
2011-09-09 13:20:00,46.72,46.79,46.61,46.64,202100.0,30.0652,30.1102,29.9944,30.0137,202100.0
2011-09-09 13:25:00,46.64,46.66,46.56,46.61,143500.0,30.0137,30.0265,29.9622,29.9944,143500.0
2011-09-09 13:30:00,46.62,46.64,46.46,46.52,112400.0,30.0008,30.0137,29.8978,29.9364,112400.0
2011-09-09 13:35:00,46.51,46.58,46.44,46.55,120400.0,29.93,29.9751,29.885,29.9558,120400.0
2011-09-09 13:40:00,46.55,46.65,46.51,46.6,102700.0,29.9558,30.0201,29.93,29.9879,102700.0
2011-09-09 13:45:00,46.61,46.64,46.46,46.46,112400.0,29.9944,30.0137,29.8978,29.8978,112400.0
2011-09-09 13:50:00,46.46,46.56,46.37,46.39,152500.0,29.8978,29.9622,29.8399,29.8528,152500.0
2011-09-09 13:55:00,46.39,46.52,46.38,46.47,133200.0,29.8528,29.9364,29.8464,29.9043,133200.0
2011-09-09 14:00:00,46.48,46.57,46.43,46.48,94400.0,29.9107,29.9686,29.8785,29.9107,94400.0
2011-09-09 14:05:00,46.48,46.6,46.42,46.56,91500.0,29.9107,29.9879,29.8721,29.9622,91500.0
2011-09-09 14:10:00,46.57,46.58,46.28,46.34,213300.0,29.9686,29.9751,29.782,29.8206,213300.0
2011-09-09 14:15:00,46.34,46.4,46.23,46.3,163400.0,29.8206,29.8592,29.7498,29.7949,163400.0
2011-09-09 14:20:00,46.29,46.44,46.23,46.29,109700.0,29.7884,29.885,29.7498,29.7884,109700.0
2011-09-09 14:25:00,46.29,46.31,46.11,46.14,147100.0,29.7884,29.8013,29.6726,29.6919,147100.0
2011-09-09 14:30:00,46.13,46.21,46.06,46.16,153800.0,29.6855,29.737,29.6404,29.7048,153800.0
2011-09-09 14:35:00,46.15,46.28,46.05,46.22,154600.0,29.6983,29.782,29.634,29.7434,154600.0
2011-09-09 14:40:00,46.22,46.44,46.22,46.32,137600.0,29.7434,29.885,29.7434,29.8077,137600.0
2011-09-09 14:45:00,46.33,46.37,46.15,46.15,81100.0,29.8142,29.8399,29.6983,29.6983,81100.0
2011-09-09 14:50:00,46.15,46.16,46.06,46.1,141900.0,29.6983,29.7048,29.6404,29.6662,141900.0
2011-09-09 14:55:00,46.1,46.22,46.05,46.15,151100.0,29.6662,29.7434,29.634,29.6983,151100.0
2011-09-09 15:00:00,46.15,46.15,45.97,46.14,267400.0,29.6983,29.6983,29.5825,29.6919,267400.0
2011-09-09 15:05:00,46.14,46.21,46.09,46.15,172900.0,29.6919,29.737,29.6597,29.6983,172900.0
2011-09-09 15:10:00,46.15,46.2,46.02,46.16,222800.0,29.6983,29.7305,29.6147,29.7048,222800.0
2011-09-09 15:15:00,46.17,46.31,46.09,46.27,191800.0,29.7112,29.8013,29.6597,29.7756,191800.0
2011-09-09 15:20:00,46.26,46.29,46.08,46.1,148400.0,29.7691,29.7884,29.6533,29.6662,148400.0
2011-09-09 15:25:00,46.1,46.2,46.03,46.11,146900.0,29.6662,29.7305,29.6211,29.6726,146900.0
2011-09-09 15:30:00,46.1,46.27,46.06,46.24,274300.0,29.6662,29.7756,29.6404,29.7563,274300.0
2011-09-09 15:35:00,46.24,46.45,46.16,46.45,209600.0,29.7563,29.8914,29.7048,29.8914,209600.0
2011-09-09 15:40:00,46.45,46.49,46.35,46.38,408100.0,29.8914,29.9171,29.8271,29.8464,408100.0
2011-09-09 15:45:00,46.39,46.58,46.38,46.52,521200.0,29.8528,29.9751,29.8464,29.9364,521200.0
2011-09-09 15:50:00,46.53,46.67,46.48,46.66,533000.0,29.9429,30.033,29.9107,30.0265,533000.0
2011-09-09 15:55:00,46.64,46.65,46.51,46.61,548300.0,30.0137,30.0201,29.93,29.9944,548300.0
2011-09-12 09:30:00,45.61,46.39,45.58,46.15,513300.0,29.3508,29.8528,29.3315,29.6983,513300.0
2011-09-12 09:35:00,46.15,46.49,46.02,46.3,553500.0,29.6983,29.9171,29.6147,29.7949,553500.0
2011-09-12 09:40:00,46.31,46.75,46.22,46.66,631400.0,29.8013,30.0845,29.7434,30.0265,631400.0
2011-09-12 09:45:00,46.68,46.98,46.66,46.95,515800.0,30.0394,30.2325,30.0265,30.2132,515800.0
2011-09-12 09:50:00,46.95,47.16,46.85,47.0,494100.0,30.2132,30.3483,30.1488,30.2453,494100.0
2011-09-12 09:55:00,47.01,47.56,47.01,47.28,563300.0,30.2518,30.6057,30.2518,30.4255,563300.0
2011-09-12 10:00:00,47.3,47.44,47.14,47.23,329200.0,30.4384,30.5285,30.3354,30.3933,329200.0
2011-09-12 10:05:00,47.23,47.29,47.02,47.21,430000.0,30.3933,30.432,30.2582,30.3805,430000.0
2011-09-12 10:10:00,47.22,47.25,46.96,46.98,313500.0,30.3869,30.4062,30.2196,30.2325,313500.0
2011-09-12 10:15:00,46.98,47.08,46.68,46.71,328700.0,30.2325,30.2968,30.0394,30.0587,328700.0
2011-09-12 10:20:00,46.72,46.97,46.53,46.63,318500.0,30.0652,30.226,29.9429,30.0072,318500.0
2011-09-12 10:25:00,46.63,46.7,46.5,46.59,257300.0,30.0072,30.0523,29.9236,29.9815,257300.0
2011-09-12 10:30:00,46.6,46.82,46.58,46.73,243800.0,29.9879,30.1295,29.9751,30.0716,243800.0
2011-09-12 10:35:00,46.73,46.91,46.55,46.85,269100.0,30.0716,30.1874,29.9558,30.1488,269100.0
2011-09-12 10:40:00,46.86,46.88,46.5,46.59,216200.0,30.1552,30.1681,29.9236,29.9815,216200.0
2011-09-12 10:45:00,46.6,46.75,46.54,46.64,195000.0,29.9879,30.0845,29.9493,30.0137,195000.0
2011-09-12 10:50:00,46.63,46.72,46.54,46.69,154300.0,30.0072,30.0652,29.9493,30.0458,154300.0
2011-09-12 10:55:00,46.67,46.69,46.4,46.45,164800.0,30.033,30.0458,29.8592,29.8914,164800.0
2011-09-12 11:00:00,46.44,46.5,46.35,46.43,111900.0,29.885,29.9236,29.8271,29.8785,111900.0
2011-09-12 11:05:00,46.41,46.6,46.41,46.58,119200.0,29.8657,29.9879,29.8657,29.9751,119200.0
2011-09-12 11:10:00,46.57,46.66,46.51,46.66,194400.0,29.9686,30.0265,29.93,30.0265,194400.0
2011-09-12 11:15:00,46.65,46.82,46.64,46.82,152600.0,30.0201,30.1295,30.0137,30.1295,152600.0
2011-09-12 11:20:00,46.81,46.98,46.77,46.94,194300.0,30.1231,30.2325,30.0973,30.2067,194300.0
2011-09-12 11:25:00,46.95,46.97,46.87,46.9,207100.0,30.2132,30.226,30.1617,30.181,207100.0
2011-09-12 11:30:00,46.88,47.0,46.77,46.97,188500.0,30.1681,30.2453,30.0973,30.226,188500.0
2011-09-12 11:35:00,46.95,47.24,46.95,47.23,268000.0,30.2132,30.3998,30.2132,30.3933,268000.0
2011-09-12 11:40:00,47.24,47.27,47.08,47.13,210200.0,30.3998,30.4191,30.2968,30.329,210200.0
2011-09-12 11:45:00,47.13,47.19,46.95,46.97,143400.0,30.329,30.3676,30.2132,30.226,143400.0
2011-09-12 11:50:00,46.97,47.07,46.93,46.94,105300.0,30.226,30.2904,30.2003,30.2067,105300.0
2011-09-12 11:55:00,46.93,46.97,46.82,46.89,96100.0,30.2003,30.226,30.1295,30.1746,96100.0
2011-09-12 12:00:00,46.88,47.15,46.88,47.02,149600.0,30.1681,30.3419,30.1681,30.2582,149600.0
2011-09-12 12:05:00,47.02,47.08,46.88,47.04,130300.0,30.2582,30.2968,30.1681,30.2711,130300.0
2011-09-12 12:10:00,47.04,47.13,46.91,47.0,137700.0,30.2711,30.329,30.1874,30.2453,137700.0
2011-09-12 12:15:00,47.01,47.15,46.99,47.01,133400.0,30.2518,30.3419,30.2389,30.2518,133400.0
2011-09-12 12:20:00,47.01,47.15,46.98,47.09,120200.0,30.2518,30.3419,30.2325,30.3033,120200.0
2011-09-12 12:25:00,47.1,47.35,47.1,47.35,188500.0,30.3097,30.4706,30.3097,30.4706,188500.0
2011-09-12 12:30:00,47.34,47.35,46.96,47.1,141100.0,30.4641,30.4706,30.2196,30.3097,141100.0
2011-09-12 12:35:00,47.1,47.11,46.97,47.02,102900.0,30.3097,30.3161,30.226,30.2582,102900.0
2011-09-12 12:40:00,47.01,47.05,46.88,47.0,142100.0,30.2518,30.2775,30.1681,30.2453,142100.0
2011-09-12 12:45:00,47.0,47.09,46.93,46.95,118700.0,30.2453,30.3033,30.2003,30.2132,118700.0
2011-09-12 12:50:00,46.95,47.07,46.94,47.01,103900.0,30.2132,30.2904,30.2067,30.2518,103900.0
2011-09-12 12:55:00,47.01,47.13,46.94,47.13,126100.0,30.2518,30.329,30.2067,30.329,126100.0
2011-09-12 13:00:00,47.12,47.24,47.03,47.2,110800.0,30.3226,30.3998,30.2646,30.374,110800.0
2011-09-12 13:05:00,47.2,47.26,46.93,47.0,174400.0,30.374,30.4127,30.2003,30.2453,174400.0
2011-09-12 13:10:00,46.99,47.14,46.96,47.05,146500.0,30.2389,30.3354,30.2196,30.2775,146500.0
2011-09-12 13:15:00,47.05,47.07,46.9,46.95,127800.0,30.2775,30.2904,30.181,30.2132,127800.0
2011-09-12 13:20:00,46.94,46.96,46.88,46.93,100200.0,30.2067,30.2196,30.1681,30.2003,100200.0
2011-09-12 13:25:00,46.93,46.97,46.85,46.86,104000.0,30.2003,30.226,30.1488,30.1552,104000.0
2011-09-12 13:30:00,46.87,46.87,46.63,46.67,195300.0,30.1617,30.1617,30.0072,30.033,195300.0
2011-09-12 13:35:00,46.68,46.68,46.43,46.5,188700.0,30.0394,30.0394,29.8785,29.9236,188700.0
2011-09-12 13:40:00,46.49,46.66,46.41,46.65,160700.0,29.9171,30.0265,29.8657,30.0201,160700.0
2011-09-12 13:45:00,46.65,46.81,46.59,46.75,140100.0,30.0201,30.1231,29.9815,30.0845,140100.0
2011-09-12 13:50:00,46.74,46.88,46.71,46.79,92200.0,30.078,30.1681,30.0587,30.1102,92200.0
2011-09-12 13:55:00,46.78,46.79,46.62,46.7,66700.0,30.1038,30.1102,30.0008,30.0523,66700.0
2011-09-12 14:00:00,46.7,46.73,46.46,46.48,110500.0,30.0523,30.0716,29.8978,29.9107,110500.0
2011-09-12 14:05:00,46.48,46.57,46.4,46.49,128200.0,29.9107,29.9686,29.8592,29.9171,128200.0
2011-09-12 14:10:00,46.48,46.48,46.32,46.4,186600.0,29.9107,29.9107,29.8077,29.8592,186600.0
2011-09-12 14:15:00,46.41,46.51,46.3,46.34,118300.0,29.8657,29.93,29.7949,29.8206,118300.0
2011-09-12 14:20:00,46.33,46.57,46.3,46.46,131300.0,29.8142,29.9686,29.7949,29.8978,131300.0
2011-09-12 14:25:00,46.46,46.59,46.45,46.5,142300.0,29.8978,29.9815,29.8914,29.9236,142300.0
2011-09-12 14:30:00,46.52,46.76,46.46,46.76,236500.0,29.9364,30.0909,29.8978,30.0909,236500.0
2011-09-12 14:35:00,46.77,46.99,46.75,46.81,313900.0,30.0973,30.2389,30.0845,30.1231,313900.0
2011-09-12 14:40:00,46.82,47.16,46.81,47.06,280100.0,30.1295,30.3483,30.1231,30.2839,280100.0
2011-09-12 14:45:00,47.06,47.06,46.8,46.9,164000.0,30.2839,30.2839,30.1166,30.181,164000.0
2011-09-12 14:50:00,46.9,46.91,46.67,46.71,157100.0,30.181,30.1874,30.033,30.0587,157100.0
2011-09-12 14:55:00,46.71,46.76,46.53,46.59,135800.0,30.0587,30.0909,29.9429,29.9815,135800.0
2011-09-12 15:00:00,46.59,46.71,46.44,46.57,282700.0,29.9815,30.0587,29.885,29.9686,282700.0
2011-09-12 15:05:00,46.58,46.62,46.44,46.48,132600.0,29.9751,30.0008,29.885,29.9107,132600.0
2011-09-12 15:10:00,46.48,46.74,46.48,46.6,108800.0,29.9107,30.078,29.9107,29.9879,108800.0
2011-09-12 15:15:00,46.61,46.62,46.43,46.59,123300.0,29.9944,30.0008,29.8785,29.9815,123300.0
2011-09-12 15:20:00,46.59,46.9,46.47,46.9,189300.0,29.9815,30.181,29.9043,30.181,189300.0
2011-09-12 15:25:00,46.9,46.96,46.72,46.86,245100.0,30.181,30.2196,30.0652,30.1552,245100.0
2011-09-12 15:30:00,46.86,47.08,46.83,47.07,318500.0,30.1552,30.2968,30.1359,30.2904,318500.0
2011-09-12 15:35:00,47.07,47.1,46.88,47.1,377800.0,30.2904,30.3097,30.1681,30.3097,377800.0
2011-09-12 15:40:00,47.09,47.18,47.01,47.09,290800.0,30.3033,30.3612,30.2518,30.3033,290800.0
2011-09-12 15:45:00,47.1,47.28,47.08,47.17,294800.0,30.3097,30.4255,30.2968,30.3547,294800.0
2011-09-12 15:50:00,47.17,47.49,47.15,47.34,393600.0,30.3547,30.5607,30.3419,30.4641,393600.0
2011-09-12 15:55:00,47.35,47.55,47.35,47.51,600900.0,30.4706,30.5993,30.4706,30.5735,600900.0
2011-09-13 09:30:00,47.63,47.78,47.41,47.55,380500.0,30.6508,30.7473,30.5092,30.5993,380500.0
2011-09-13 09:35:00,47.52,47.59,46.94,46.99,574400.0,30.58,30.625,30.2067,30.2389,574400.0
2011-09-13 09:40:00,46.99,47.21,46.9,47.12,432000.0,30.2389,30.3805,30.181,30.3226,432000.0
2011-09-13 09:45:00,47.13,47.54,46.91,47.42,399100.0,30.329,30.5928,30.1874,30.5156,399100.0
2011-09-13 09:50:00,47.43,47.63,47.37,47.54,297500.0,30.5221,30.6508,30.4834,30.5928,297500.0
2011-09-13 09:55:00,47.55,47.73,47.44,47.69,370300.0,30.5993,30.7151,30.5285,30.6894,370300.0
2011-09-13 10:00:00,47.69,47.75,47.45,47.64,437600.0,30.6894,30.728,30.5349,30.6572,437600.0
2011-09-13 10:05:00,47.65,47.82,47.59,47.62,289200.0,30.6636,30.773,30.625,30.6443,289200.0
2011-09-13 10:10:00,47.62,47.65,47.37,47.41,310000.0,30.6443,30.6636,30.4834,30.5092,310000.0
2011-09-13 10:15:00,47.41,47.47,47.37,47.4,259400.0,30.5092,30.5478,30.4834,30.5027,259400.0
2011-09-13 10:20:00,47.4,47.57,47.38,47.5,189800.0,30.5027,30.6121,30.4899,30.5671,189800.0
2011-09-13 10:25:00,47.51,47.68,47.48,47.57,284700.0,30.5735,30.6829,30.5542,30.6121,284700.0
2011-09-13 10:30:00,47.58,47.71,47.42,47.46,470500.0,30.6186,30.7022,30.5156,30.5414,470500.0
2011-09-13 10:35:00,47.45,47.55,47.41,47.55,306500.0,30.5349,30.5993,30.5092,30.5993,306500.0
2011-09-13 10:40:00,47.56,47.61,47.41,47.45,313700.0,30.6057,30.6379,30.5092,30.5349,313700.0
2011-09-13 10:45:00,47.45,47.65,47.42,47.56,190500.0,30.5349,30.6636,30.5156,30.6057,190500.0
2011-09-13 10:50:00,47.55,47.65,47.3,47.41,306600.0,30.5993,30.6636,30.4384,30.5092,306600.0
2011-09-13 10:55:00,47.42,47.52,47.3,47.44,187800.0,30.5156,30.58,30.4384,30.5285,187800.0
2011-09-13 11:00:00,47.43,47.52,47.25,47.28,290300.0,30.5221,30.58,30.4062,30.4255,290300.0
2011-09-13 11:05:00,47.28,47.38,47.25,47.34,214100.0,30.4255,30.4899,30.4062,30.4641,214100.0
2011-09-13 11:10:00,47.34,47.44,47.32,47.4,212500.0,30.4641,30.5285,30.4513,30.5027,212500.0
2011-09-13 11:15:00,47.39,47.46,47.27,47.31,139000.0,30.4963,30.5414,30.4191,30.4448,139000.0
2011-09-13 11:20:00,47.29,47.35,47.22,47.26,145700.0,30.432,30.4706,30.3869,30.4127,145700.0
2011-09-13 11:25:00,47.25,47.36,47.18,47.36,129800.0,30.4062,30.477,30.3612,30.477,129800.0
2011-09-13 11:30:00,47.36,47.38,47.22,47.32,114000.0,30.477,30.4899,30.3869,30.4513,114000.0
2011-09-13 11:35:00,47.34,47.53,47.31,47.52,184200.0,30.4641,30.5864,30.4448,30.58,184200.0
2011-09-13 11:40:00,47.51,47.59,47.43,47.56,158300.0,30.5735,30.625,30.5221,30.6057,158300.0
2011-09-13 11:45:00,47.55,47.6,47.42,47.52,168800.0,30.5993,30.6314,30.5156,30.58,168800.0
2011-09-13 11:50:00,47.5,47.6,47.46,47.56,170500.0,30.5671,30.6314,30.5414,30.6057,170500.0
2011-09-13 11:55:00,47.56,47.66,47.56,47.62,192500.0,30.6057,30.6701,30.6057,30.6443,192500.0
2011-09-13 12:00:00,47.62,47.62,47.47,47.56,215700.0,30.6443,30.6443,30.5478,30.6057,215700.0
2011-09-13 12:05:00,47.57,47.75,47.57,47.73,195600.0,30.6121,30.728,30.6121,30.7151,195600.0
2011-09-13 12:10:00,47.72,47.75,47.63,47.72,89100.0,30.7087,30.728,30.6508,30.7087,89100.0
2011-09-13 12:15:00,47.72,47.79,47.7,47.7,130500.0,30.7087,30.7537,30.6958,30.6958,130500.0
2011-09-13 12:20:00,47.7,47.74,47.57,47.59,116200.0,30.6958,30.7215,30.6121,30.625,116200.0
2011-09-13 12:25:00,47.58,47.72,47.56,47.68,97600.0,30.6186,30.7087,30.6057,30.6829,97600.0
2011-09-13 12:30:00,47.67,47.74,47.6,47.68,91600.0,30.6765,30.7215,30.6314,30.6829,91600.0
2011-09-13 12:35:00,47.68,47.8,47.67,47.78,86600.0,30.6829,30.7602,30.6765,30.7473,86600.0
2011-09-13 12:40:00,47.77,47.85,47.69,47.78,139300.0,30.7408,30.7923,30.6894,30.7473,139300.0
2011-09-13 12:45:00,47.78,47.89,47.77,47.77,131700.0,30.7473,30.8181,30.7408,30.7408,131700.0
2011-09-13 12:50:00,47.76,47.81,47.71,47.72,42100.0,30.7344,30.7666,30.7022,30.7087,42100.0
2011-09-13 12:55:00,47.72,47.89,47.66,47.79,99800.0,30.7087,30.8181,30.6701,30.7537,99800.0
2011-09-13 13:00:00,47.79,47.95,47.79,47.89,128100.0,30.7537,30.8567,30.7537,30.8181,128100.0
2011-09-13 13:05:00,47.89,47.96,47.84,47.86,95600.0,30.8181,30.8631,30.7859,30.7988,95600.0
2011-09-13 13:10:00,47.85,47.93,47.77,47.9,109600.0,30.7923,30.8438,30.7408,30.8245,109600.0
2011-09-13 13:15:00,47.91,47.94,47.78,47.86,93600.0,30.8309,30.8502,30.7473,30.7988,93600.0
2011-09-13 13:20:00,47.85,47.88,47.8,47.8,63100.0,30.7923,30.8116,30.7602,30.7602,63100.0
2011-09-13 13:25:00,47.81,47.89,47.8,47.83,82400.0,30.7666,30.8181,30.7602,30.7795,82400.0
2011-09-13 13:30:00,47.83,47.86,47.8,47.86,118200.0,30.7795,30.7988,30.7602,30.7988,118200.0
2011-09-13 13:35:00,47.87,47.9,47.81,47.84,82000.0,30.8052,30.8245,30.7666,30.7859,82000.0
2011-09-13 13:40:00,47.84,47.87,47.79,47.85,87400.0,30.7859,30.8052,30.7537,30.7923,87400.0
2011-09-13 13:45:00,47.85,47.97,47.83,47.95,126500.0,30.7923,30.8696,30.7795,30.8567,126500.0
2011-09-13 13:50:00,47.94,48.0,47.92,47.99,230000.0,30.8502,30.8889,30.8374,30.8824,230000.0
2011-09-13 13:55:00,48.0,48.0,47.89,47.97,145800.0,30.8889,30.8889,30.8181,30.8696,145800.0
2011-09-13 14:00:00,47.96,48.0,47.92,47.98,113300.0,30.8631,30.8889,30.8374,30.876,113300.0
2011-09-13 14:05:00,47.98,47.99,47.93,47.96,180200.0,30.876,30.8824,30.8438,30.8631,180200.0
2011-09-13 14:10:00,47.95,47.99,47.9,47.95,137200.0,30.8567,30.8824,30.8245,30.8567,137200.0
2011-09-13 14:15:00,47.94,47.95,47.86,47.86,151300.0,30.8502,30.8567,30.7988,30.7988,151300.0
2011-09-13 14:20:00,47.85,48.0,47.85,47.98,207800.0,30.7923,30.8889,30.7923,30.876,207800.0
2011-09-13 14:25:00,47.99,48.08,47.94,48.06,419700.0,30.8824,30.9403,30.8502,30.9275,419700.0
2011-09-13 14:30:00,48.06,48.07,47.93,47.97,143300.0,30.9275,30.9339,30.8438,30.8696,143300.0
2011-09-13 14:35:00,47.98,48.03,47.93,47.95,100200.0,30.876,30.9082,30.8438,30.8567,100200.0
2011-09-13 14:40:00,47.95,48.01,47.94,47.94,91600.0,30.8567,30.8953,30.8502,30.8502,91600.0
2011-09-13 14:45:00,47.95,47.98,47.74,47.76,220000.0,30.8567,30.876,30.7215,30.7344,220000.0
2011-09-13 14:50:00,47.76,47.87,47.74,47.84,176900.0,30.7344,30.8052,30.7215,30.7859,176900.0
2011-09-13 14:55:00,47.84,47.86,47.71,47.8,322700.0,30.7859,30.7988,30.7022,30.7602,322700.0
2011-09-13 15:00:00,47.79,47.94,47.77,47.9,234200.0,30.7537,30.8502,30.7408,30.8245,234200.0
2011-09-13 15:05:00,47.9,47.95,47.8,47.85,153000.0,30.8245,30.8567,30.7602,30.7923,153000.0
2011-09-13 15:10:00,47.84,47.93,47.8,47.84,127500.0,30.7859,30.8438,30.7602,30.7859,127500.0
2011-09-13 15:15:00,47.84,47.86,47.63,47.63,266900.0,30.7859,30.7988,30.6508,30.6508,266900.0
2011-09-13 15:20:00,47.63,47.74,47.55,47.72,219900.0,30.6508,30.7215,30.5993,30.7087,219900.0
2011-09-13 15:25:00,47.72,47.82,47.58,47.81,155300.0,30.7087,30.773,30.6186,30.7666,155300.0
2011-09-13 15:30:00,47.82,47.92,47.77,47.9,239800.0,30.773,30.8374,30.7408,30.8245,239800.0
2011-09-13 15:35:00,47.9,47.92,47.74,47.82,198600.0,30.8245,30.8374,30.7215,30.773,198600.0
2011-09-13 15:40:00,47.82,47.93,47.74,47.89,221800.0,30.773,30.8438,30.7215,30.8181,221800.0
2011-09-13 15:45:00,47.91,48.06,47.88,48.01,343500.0,30.8309,30.9275,30.8116,30.8953,343500.0
2011-09-13 15:50:00,48.02,48.05,47.89,47.95,328400.0,30.9017,30.921,30.8181,30.8567,328400.0
2011-09-13 15:55:00,47.95,47.97,47.88,47.88,527400.0,30.8567,30.8696,30.8116,30.8116,527400.0
2011-09-14 09:30:00,48.31,48.31,48.0,48.06,460000.0,31.0883,31.0883,30.8889,30.9275,460000.0
2011-09-14 09:35:00,48.1,48.22,47.74,48.05,338900.0,30.9532,31.0304,30.7215,30.921,338900.0
2011-09-14 09:40:00,48.04,48.36,47.91,48.36,430900.0,30.9146,31.1205,30.8309,31.1205,430900.0
2011-09-14 09:45:00,48.36,48.4,48.05,48.16,511600.0,31.1205,31.1463,30.921,30.9918,511600.0
2011-09-14 09:50:00,48.16,48.25,48.01,48.04,319500.0,30.9918,31.0497,30.8953,30.9146,319500.0
2011-09-14 09:55:00,48.04,48.21,48.01,48.05,229200.0,30.9146,31.024,30.8953,30.921,229200.0
2011-09-14 10:00:00,48.06,48.13,47.9,48.0,340800.0,30.9275,30.9725,30.8245,30.8889,340800.0
2011-09-14 10:05:00,48.01,48.1,47.92,47.96,185100.0,30.8953,30.9532,30.8374,30.8631,185100.0
2011-09-14 10:10:00,47.95,48.07,47.93,47.93,186100.0,30.8567,30.9339,30.8438,30.8438,186100.0
2011-09-14 10:15:00,47.93,47.93,47.52,47.57,602700.0,30.8438,30.8438,30.58,30.6121,602700.0
2011-09-14 10:20:00,47.56,47.67,47.37,47.55,637900.0,30.6057,30.6765,30.4834,30.5993,637900.0
2011-09-14 10:25:00,47.55,47.77,47.52,47.56,450400.0,30.5993,30.7408,30.58,30.6057,450400.0
2011-09-14 10:30:00,47.56,47.81,47.46,47.69,438400.0,30.6057,30.7666,30.5414,30.6894,438400.0
2011-09-14 10:35:00,47.68,47.85,47.63,47.85,357900.0,30.6829,30.7923,30.6508,30.7923,357900.0
2011-09-14 10:40:00,47.86,47.87,47.7,47.71,284700.0,30.7988,30.8052,30.6958,30.7022,284700.0
2011-09-14 10:45:00,47.72,47.87,47.57,47.65,246600.0,30.7087,30.8052,30.6121,30.6636,246600.0
2011-09-14 10:50:00,47.64,47.82,47.59,47.8,227300.0,30.6572,30.773,30.625,30.7602,227300.0
2011-09-14 10:55:00,47.8,47.92,47.61,47.9,227700.0,30.7602,30.8374,30.6379,30.8245,227700.0
2011-09-14 11:00:00,47.89,47.94,47.72,47.85,236400.0,30.8181,30.8502,30.7087,30.7923,236400.0
2011-09-14 11:05:00,47.84,48.03,47.84,47.97,240400.0,30.7859,30.9082,30.7859,30.8696,240400.0
2011-09-14 11:10:00,47.97,48.1,47.91,48.07,252700.0,30.8696,30.9532,30.8309,30.9339,252700.0
2011-09-14 11:15:00,48.07,48.1,47.91,47.96,153500.0,30.9339,30.9532,30.8309,30.8631,153500.0
2011-09-14 11:20:00,47.95,48.16,47.95,48.14,258800.0,30.8567,30.9918,30.8567,30.9789,258800.0
2011-09-14 11:25:00,48.14,48.25,48.12,48.23,250200.0,30.9789,31.0497,30.9661,31.0369,250200.0
2011-09-14 11:30:00,48.22,48.25,48.05,48.12,233000.0,31.0304,31.0497,30.921,30.9661,233000.0
2011-09-14 11:35:00,48.11,48.3,48.1,48.28,298300.0,30.9596,31.0819,30.9532,31.069,298300.0
2011-09-14 11:40:00,48.27,48.28,48.14,48.19,213400.0,31.0626,31.069,30.9789,31.0111,213400.0
2011-09-14 11:45:00,48.19,48.3,48.14,48.28,168600.0,31.0111,31.0819,30.9789,31.069,168600.0
2011-09-14 11:50:00,48.28,48.37,48.23,48.35,210700.0,31.069,31.127,31.0369,31.1141,210700.0
2011-09-14 11:55:00,48.35,48.43,48.3,48.43,296700.0,31.1141,31.1656,31.0819,31.1656,296700.0
2011-09-14 12:00:00,48.43,48.47,48.37,48.44,287200.0,31.1656,31.1913,31.127,31.172,287200.0
2011-09-14 12:05:00,48.44,48.44,48.31,48.37,174300.0,31.172,31.172,31.0883,31.127,174300.0
2011-09-14 12:10:00,48.37,48.39,48.22,48.23,160800.0,31.127,31.1398,31.0304,31.0369,160800.0
2011-09-14 12:15:00,48.23,48.27,48.13,48.14,145700.0,31.0369,31.0626,30.9725,30.9789,145700.0
2011-09-14 12:20:00,48.14,48.19,48.1,48.14,86800.0,30.9789,31.0111,30.9532,30.9789,86800.0
2011-09-14 12:25:00,48.14,48.24,48.11,48.22,91500.0,30.9789,31.0433,30.9596,31.0304,91500.0
2011-09-14 12:30:00,48.23,48.33,48.19,48.32,173100.0,31.0369,31.1012,31.0111,31.0948,173100.0
2011-09-14 12:35:00,48.32,48.34,48.25,48.32,110500.0,31.0948,31.1077,31.0497,31.0948,110500.0
2011-09-14 12:40:00,48.32,48.35,48.25,48.26,120100.0,31.0948,31.1141,31.0497,31.0562,120100.0
2011-09-14 12:45:00,48.27,48.32,48.16,48.17,117700.0,31.0626,31.0948,30.9918,30.9983,117700.0
2011-09-14 12:50:00,48.16,48.17,48.08,48.12,123800.0,30.9918,30.9983,30.9403,30.9661,123800.0
2011-09-14 12:55:00,48.13,48.26,48.13,48.2,158500.0,30.9725,31.0562,30.9725,31.0176,158500.0
2011-09-14 13:00:00,48.2,48.24,48.16,48.2,85700.0,31.0176,31.0433,30.9918,31.0176,85700.0
2011-09-14 13:05:00,48.2,48.28,48.16,48.17,132600.0,31.0176,31.069,30.9918,30.9983,132600.0
2011-09-14 13:10:00,48.16,48.23,48.16,48.2,82100.0,30.9918,31.0369,30.9918,31.0176,82100.0
2011-09-14 13:15:00,48.2,48.28,48.15,48.28,133400.0,31.0176,31.069,30.9854,31.069,133400.0
2011-09-14 13:20:00,48.29,48.32,48.19,48.22,80900.0,31.0755,31.0948,31.0111,31.0304,80900.0
2011-09-14 13:25:00,48.22,48.26,48.1,48.18,136000.0,31.0304,31.0562,30.9532,31.0047,136000.0
2011-09-14 13:30:00,48.18,48.24,48.15,48.22,103300.0,31.0047,31.0433,30.9854,31.0304,103300.0
2011-09-14 13:35:00,48.23,48.36,48.19,48.34,158500.0,31.0369,31.1205,31.0111,31.1077,158500.0
2011-09-14 13:40:00,48.34,48.42,48.31,48.32,168400.0,31.1077,31.1591,31.0883,31.0948,168400.0
2011-09-14 13:45:00,48.32,48.34,48.26,48.34,102000.0,31.0948,31.1077,31.0562,31.1077,102000.0
2011-09-14 13:50:00,48.33,48.38,48.24,48.29,147500.0,31.1012,31.1334,31.0433,31.0755,147500.0
2011-09-14 13:55:00,48.28,48.3,48.1,48.2,271000.0,31.069,31.0819,30.9532,31.0176,271000.0
2011-09-14 14:00:00,48.2,48.24,48.13,48.24,174300.0,31.0176,31.0433,30.9725,31.0433,174300.0
2011-09-14 14:05:00,48.24,48.35,48.24,48.29,177800.0,31.0433,31.1141,31.0433,31.0755,177800.0
2011-09-14 14:10:00,48.29,48.32,48.2,48.22,134500.0,31.0755,31.0948,31.0176,31.0304,134500.0
2011-09-14 14:15:00,48.22,48.41,48.22,48.37,170000.0,31.0304,31.1527,31.0304,31.127,170000.0
2011-09-14 14:20:00,48.37,48.41,48.28,48.29,122200.0,31.127,31.1527,31.069,31.0755,122200.0
2011-09-14 14:25:00,48.29,48.35,48.24,48.25,112900.0,31.0755,31.1141,31.0433,31.0497,112900.0
2011-09-14 14:30:00,48.26,48.3,48.21,48.23,152000.0,31.0562,31.0819,31.024,31.0369,152000.0
2011-09-14 14:35:00,48.22,48.3,48.22,48.26,125500.0,31.0304,31.0819,31.0304,31.0562,125500.0
2011-09-14 14:40:00,48.26,48.39,48.26,48.34,135100.0,31.0562,31.1398,31.0562,31.1077,135100.0
2011-09-14 14:45:00,48.32,48.38,48.3,48.36,114300.0,31.0948,31.1334,31.0819,31.1205,114300.0
2011-09-14 14:50:00,48.35,48.42,48.29,48.41,269200.0,31.1141,31.1591,31.0755,31.1527,269200.0
2011-09-14 14:55:00,48.42,48.47,48.39,48.4,193800.0,31.1591,31.1913,31.1398,31.1463,193800.0
2011-09-14 15:00:00,48.39,48.46,48.39,48.44,140300.0,31.1398,31.1849,31.1398,31.172,140300.0
2011-09-14 15:05:00,48.43,48.45,48.38,48.41,103700.0,31.1656,31.1784,31.1334,31.1527,103700.0
2011-09-14 15:10:00,48.4,48.46,48.36,48.39,142500.0,31.1463,31.1849,31.1205,31.1398,142500.0
2011-09-14 15:15:00,48.39,48.48,48.37,48.45,220400.0,31.1398,31.1977,31.127,31.1784,220400.0
2011-09-14 15:20:00,48.46,48.47,48.39,48.45,170500.0,31.1849,31.1913,31.1398,31.1784,170500.0
2011-09-14 15:25:00,48.45,48.5,48.42,48.43,452200.0,31.1784,31.2106,31.1591,31.1656,452200.0
2011-09-14 15:30:00,48.43,48.46,48.36,48.37,208100.0,31.1656,31.1849,31.1205,31.127,208100.0
2011-09-14 15:35:00,48.37,48.4,48.28,48.28,248400.0,31.127,31.1463,31.069,31.069,248400.0
2011-09-14 15:40:00,48.28,48.3,48.01,48.01,383100.0,31.069,31.0819,30.8953,30.8953,383100.0
2011-09-14 15:45:00,48.01,48.11,47.76,47.83,492300.0,30.8953,30.9596,30.7344,30.7795,492300.0
2011-09-14 15:50:00,47.84,47.85,47.68,47.69,668700.0,30.7859,30.7923,30.6829,30.6894,668700.0
2011-09-14 15:55:00,47.69,47.74,47.53,47.54,903000.0,30.6894,30.7215,30.5864,30.5928,903000.0
2011-09-15 09:30:00,47.94,47.96,47.54,47.72,414300.0,30.8502,30.8631,30.5928,30.7087,414300.0
2011-09-15 09:35:00,47.75,47.79,47.14,47.55,688100.0,30.728,30.7537,30.3354,30.5993,688100.0
2011-09-15 09:40:00,47.52,47.57,47.25,47.4,380900.0,30.58,30.6121,30.4062,30.5027,380900.0
2011-09-15 09:45:00,47.41,47.64,47.36,47.56,523900.0,30.5092,30.6572,30.477,30.6057,523900.0
2011-09-15 09:50:00,47.58,47.77,47.55,47.65,321400.0,30.6186,30.7408,30.5993,30.6636,321400.0
2011-09-15 09:55:00,47.65,47.78,47.44,47.55,326000.0,30.6636,30.7473,30.5285,30.5993,326000.0
2011-09-15 10:00:00,47.58,47.75,47.5,47.75,281900.0,30.6186,30.728,30.5671,30.728,281900.0
2011-09-15 10:05:00,47.75,47.9,47.71,47.88,337200.0,30.728,30.8245,30.7022,30.8116,337200.0
2011-09-15 10:10:00,47.87,47.88,47.55,47.59,290400.0,30.8052,30.8116,30.5993,30.625,290400.0
2011-09-15 10:15:00,47.58,47.59,47.4,47.46,337200.0,30.6186,30.625,30.5027,30.5414,337200.0
2011-09-15 10:20:00,47.46,47.48,47.32,47.33,295400.0,30.5414,30.5542,30.4513,30.4577,295400.0
2011-09-15 10:25:00,47.33,47.35,47.05,47.05,483500.0,30.4577,30.4706,30.2775,30.2775,483500.0
2011-09-15 10:30:00,47.05,47.16,46.96,47.15,422300.0,30.2775,30.3483,30.2196,30.3419,422300.0
2011-09-15 10:35:00,47.14,47.16,46.88,46.93,385200.0,30.3354,30.3483,30.1681,30.2003,385200.0
2011-09-15 10:40:00,46.94,47.07,46.85,47.05,300700.0,30.2067,30.2904,30.1488,30.2775,300700.0
2011-09-15 10:45:00,47.05,47.23,47.01,47.18,333900.0,30.2775,30.3933,30.2518,30.3612,333900.0
2011-09-15 10:50:00,47.17,47.24,46.94,46.98,284900.0,30.3547,30.3998,30.2067,30.2325,284900.0
2011-09-15 10:55:00,46.99,47.14,46.85,46.97,267800.0,30.2389,30.3354,30.1488,30.226,267800.0
2011-09-15 11:00:00,46.97,46.99,46.76,46.97,224100.0,30.226,30.2389,30.0909,30.226,224100.0
2011-09-15 11:05:00,46.98,47.24,46.98,47.24,123300.0,30.2325,30.3998,30.2325,30.3998,123300.0
2011-09-15 11:10:00,47.24,47.36,47.22,47.23,215900.0,30.3998,30.477,30.3869,30.3933,215900.0
2011-09-15 11:15:00,47.23,47.46,47.23,47.38,192600.0,30.3933,30.5414,30.3933,30.4899,192600.0
2011-09-15 11:20:00,47.38,47.48,47.37,47.4,113200.0,30.4899,30.5542,30.4834,30.5027,113200.0
2011-09-15 11:25:00,47.4,47.5,47.3,47.5,157400.0,30.5027,30.5671,30.4384,30.5671,157400.0
2011-09-15 11:30:00,47.5,47.69,47.49,47.54,276100.0,30.5671,30.6894,30.5607,30.5928,276100.0
2011-09-15 11:35:00,47.54,47.78,47.49,47.78,250400.0,30.5928,30.7473,30.5607,30.7473,250400.0
2011-09-15 11:40:00,47.78,47.78,47.66,47.68,200300.0,30.7473,30.7473,30.6701,30.6829,200300.0
2011-09-15 11:45:00,47.68,47.72,47.63,47.67,126300.0,30.6829,30.7087,30.6508,30.6765,126300.0
2011-09-15 11:50:00,47.68,47.71,47.53,47.63,134800.0,30.6829,30.7022,30.5864,30.6508,134800.0
2011-09-15 11:55:00,47.63,47.7,47.56,47.68,96600.0,30.6508,30.6958,30.6057,30.6829,96600.0
2011-09-15 12:00:00,47.68,47.68,47.59,47.6,235200.0,30.6829,30.6829,30.625,30.6314,235200.0
2011-09-15 12:05:00,47.6,47.75,47.57,47.74,184700.0,30.6314,30.728,30.6121,30.7215,184700.0
2011-09-15 12:10:00,47.74,47.8,47.68,47.69,268700.0,30.7215,30.7602,30.6829,30.6894,268700.0
2011-09-15 12:15:00,47.69,47.82,47.68,47.79,160900.0,30.6894,30.773,30.6829,30.7537,160900.0
2011-09-15 12:20:00,47.79,47.8,47.69,47.7,105000.0,30.7537,30.7602,30.6894,30.6958,105000.0
2011-09-15 12:25:00,47.7,47.78,47.69,47.74,66000.0,30.6958,30.7473,30.6894,30.7215,66000.0
2011-09-15 12:30:00,47.74,47.82,47.69,47.78,97600.0,30.7215,30.773,30.6894,30.7473,97600.0
2011-09-15 12:35:00,47.78,47.87,47.77,47.82,165200.0,30.7473,30.8052,30.7408,30.773,165200.0
2011-09-15 12:40:00,47.81,47.85,47.79,47.85,80400.0,30.7666,30.7923,30.7537,30.7923,80400.0
2011-09-15 12:45:00,47.85,47.87,47.81,47.85,78400.0,30.7923,30.8052,30.7666,30.7923,78400.0
2011-09-15 12:50:00,47.85,47.87,47.8,47.83,108500.0,30.7923,30.8052,30.7602,30.7795,108500.0
2011-09-15 12:55:00,47.84,47.88,47.84,47.87,79100.0,30.7859,30.8116,30.7859,30.8052,79100.0
2011-09-15 13:00:00,47.86,47.92,47.83,47.9,139300.0,30.7988,30.8374,30.7795,30.8245,139300.0
2011-09-15 13:05:00,47.9,47.94,47.88,47.93,141100.0,30.8245,30.8502,30.8116,30.8438,141100.0
2011-09-15 13:10:00,47.92,47.95,47.88,47.89,77000.0,30.8374,30.8567,30.8116,30.8181,77000.0
2011-09-15 13:15:00,47.89,47.9,47.81,47.83,89900.0,30.8181,30.8245,30.7666,30.7795,89900.0
2011-09-15 13:20:00,47.83,47.89,47.83,47.87,63900.0,30.7795,30.8181,30.7795,30.8052,63900.0
2011-09-15 13:25:00,47.87,47.89,47.72,47.72,145400.0,30.8052,30.8181,30.7087,30.7087,145400.0
2011-09-15 13:30:00,47.72,47.79,47.69,47.73,83500.0,30.7087,30.7537,30.6894,30.7151,83500.0
2011-09-15 13:35:00,47.73,47.75,47.6,47.65,89300.0,30.7151,30.728,30.6314,30.6636,89300.0
2011-09-15 13:40:00,47.65,47.76,47.65,47.76,62600.0,30.6636,30.7344,30.6636,30.7344,62600.0
2011-09-15 13:45:00,47.76,47.79,47.62,47.66,103300.0,30.7344,30.7537,30.6443,30.6701,103300.0
2011-09-15 13:50:00,47.66,47.7,47.58,47.68,112900.0,30.6701,30.6958,30.6186,30.6829,112900.0
2011-09-15 13:55:00,47.67,47.67,47.56,47.62,146500.0,30.6765,30.6765,30.6057,30.6443,146500.0
2011-09-15 14:00:00,47.62,47.73,47.62,47.69,109700.0,30.6443,30.7151,30.6443,30.6894,109700.0
2011-09-15 14:05:00,47.7,47.76,47.63,47.7,132500.0,30.6958,30.7344,30.6508,30.6958,132500.0
2011-09-15 14:10:00,47.7,47.79,47.7,47.73,161300.0,30.6958,30.7537,30.6958,30.7151,161300.0
2011-09-15 14:15:00,47.73,47.78,47.63,47.67,132300.0,30.7151,30.7473,30.6508,30.6765,132300.0
2011-09-15 14:20:00,47.67,47.67,47.52,47.53,95800.0,30.6765,30.6765,30.58,30.5864,95800.0
2011-09-15 14:25:00,47.53,47.59,47.5,47.58,106300.0,30.5864,30.625,30.5671,30.6186,106300.0
2011-09-15 14:30:00,47.58,47.71,47.58,47.71,122400.0,30.6186,30.7022,30.6186,30.7022,122400.0
2011-09-15 14:35:00,47.71,47.75,47.66,47.72,155800.0,30.7022,30.728,30.6701,30.7087,155800.0
2011-09-15 14:40:00,47.74,47.76,47.69,47.73,72000.0,30.7215,30.7344,30.6894,30.7151,72000.0
2011-09-15 14:45:00,47.73,47.79,47.67,47.72,105300.0,30.7151,30.7537,30.6765,30.7087,105300.0
2011-09-15 14:50:00,47.72,47.79,47.67,47.78,162100.0,30.7087,30.7537,30.6765,30.7473,162100.0
2011-09-15 14:55:00,47.77,47.85,47.75,47.82,124300.0,30.7408,30.7923,30.728,30.773,124300.0
2011-09-15 15:00:00,47.82,47.88,47.78,47.79,191000.0,30.773,30.8116,30.7473,30.7537,191000.0
2011-09-15 15:05:00,47.79,47.83,47.77,47.78,176100.0,30.7537,30.7795,30.7408,30.7473,176100.0
2011-09-15 15:10:00,47.78,47.79,47.59,47.63,146500.0,30.7473,30.7537,30.625,30.6508,146500.0
2011-09-15 15:15:00,47.63,47.65,47.5,47.5,191100.0,30.6508,30.6636,30.5671,30.5671,191100.0
2011-09-15 15:20:00,47.51,47.57,47.48,47.54,150200.0,30.5735,30.6121,30.5542,30.5928,150200.0
2011-09-15 15:25:00,47.53,47.54,47.39,47.45,176100.0,30.5864,30.5928,30.4963,30.5349,176100.0
2011-09-15 15:30:00,47.45,47.58,47.41,47.56,189000.0,30.5349,30.6186,30.5092,30.6057,189000.0
2011-09-15 15:35:00,47.56,47.63,47.52,47.59,138600.0,30.6057,30.6508,30.58,30.625,138600.0
2011-09-15 15:40:00,47.59,47.72,47.53,47.69,214200.0,30.625,30.7087,30.5864,30.6894,214200.0
2011-09-15 15:45:00,47.7,47.73,47.51,47.6,346900.0,30.6958,30.7151,30.5735,30.6314,346900.0
2011-09-15 15:50:00,47.6,47.62,47.53,47.56,222500.0,30.6314,30.6443,30.5864,30.6057,222500.0
2011-09-15 15:55:00,47.56,47.66,47.51,47.65,391500.0,30.6057,30.6701,30.5735,30.6636,391500.0
2011-09-16 09:30:00,47.94,47.94,47.5,47.61,269300.0,30.8502,30.8502,30.5671,30.6379,269300.0
2011-09-16 09:35:00,47.62,47.67,47.35,47.36,303100.0,30.6443,30.6765,30.4706,30.477,303100.0
2011-09-16 09:40:00,47.36,47.55,47.24,47.49,407500.0,30.477,30.5993,30.3998,30.5607,407500.0
2011-09-16 09:45:00,47.5,47.62,47.46,47.57,319600.0,30.5671,30.6443,30.5414,30.6121,319600.0
2011-09-16 09:50:00,47.56,47.8,47.53,47.8,300800.0,30.6057,30.7602,30.5864,30.7602,300800.0
2011-09-16 09:55:00,47.79,47.8,47.56,47.58,331500.0,30.7537,30.7602,30.6057,30.6186,331500.0
2011-09-16 10:00:00,47.57,47.66,47.49,47.61,185000.0,30.6121,30.6701,30.5607,30.6379,185000.0
2011-09-16 10:05:00,47.62,47.64,47.53,47.58,186400.0,30.6443,30.6572,30.5864,30.6186,186400.0
2011-09-16 10:10:00,47.59,47.66,47.52,47.61,224800.0,30.625,30.6701,30.58,30.6379,224800.0
2011-09-16 10:15:00,47.61,47.61,47.45,47.46,177700.0,30.6379,30.6379,30.5349,30.5414,177700.0
2011-09-16 10:20:00,47.46,47.48,47.29,47.3,231700.0,30.5414,30.5542,30.432,30.4384,231700.0
2011-09-16 10:25:00,47.3,47.45,47.28,47.38,403200.0,30.4384,30.5349,30.4255,30.4899,403200.0
2011-09-16 10:30:00,47.37,47.48,47.21,47.25,284500.0,30.4834,30.5542,30.3805,30.4062,284500.0
2011-09-16 10:35:00,47.24,47.27,47.08,47.09,341900.0,30.3998,30.4191,30.2968,30.3033,341900.0
2011-09-16 10:40:00,47.09,47.29,47.08,47.18,316400.0,30.3033,30.432,30.2968,30.3612,316400.0
2011-09-16 10:45:00,47.17,47.23,47.1,47.17,188900.0,30.3547,30.3933,30.3097,30.3547,188900.0
2011-09-16 10:50:00,47.16,47.2,47.04,47.06,233700.0,30.3483,30.374,30.2711,30.2839,233700.0
2011-09-16 10:55:00,47.05,47.2,46.97,47.16,381300.0,30.2775,30.374,30.226,30.3483,381300.0
2011-09-16 11:00:00,47.13,47.33,47.13,47.26,184700.0,30.329,30.4577,30.329,30.4127,184700.0
2011-09-16 11:05:00,47.27,47.35,47.17,47.3,140900.0,30.4191,30.4706,30.3547,30.4384,140900.0
2011-09-16 11:10:00,47.3,47.36,47.2,47.28,130600.0,30.4384,30.477,30.374,30.4255,130600.0
2011-09-16 11:15:00,47.28,47.32,47.13,47.16,166800.0,30.4255,30.4513,30.329,30.3483,166800.0
2011-09-16 11:20:00,47.16,47.17,47.0,47.06,198800.0,30.3483,30.3547,30.2453,30.2839,198800.0
2011-09-16 11:25:00,47.05,47.13,46.98,47.09,228600.0,30.2775,30.329,30.2325,30.3033,228600.0
2011-09-16 11:30:00,47.09,47.12,46.98,47.03,278100.0,30.3033,30.3226,30.2325,30.2646,278100.0
2011-09-16 11:35:00,47.03,47.26,47.03,47.24,192700.0,30.2646,30.4127,30.2646,30.3998,192700.0
2011-09-16 11:40:00,47.24,47.35,47.21,47.3,185200.0,30.3998,30.4706,30.3805,30.4384,185200.0
2011-09-16 11:45:00,47.31,47.31,47.1,47.2,140600.0,30.4448,30.4448,30.3097,30.374,140600.0
2011-09-16 11:50:00,47.2,47.27,47.16,47.23,88900.0,30.374,30.4191,30.3483,30.3933,88900.0
2011-09-16 11:55:00,47.23,47.31,47.22,47.28,73600.0,30.3933,30.4448,30.3869,30.4255,73600.0
2011-09-16 12:00:00,47.29,47.31,47.23,47.27,76400.0,30.432,30.4448,30.3933,30.4191,76400.0
2011-09-16 12:05:00,47.28,47.33,47.25,47.28,88400.0,30.4255,30.4577,30.4062,30.4255,88400.0
2011-09-16 12:10:00,47.28,47.33,47.27,47.29,58500.0,30.4255,30.4577,30.4191,30.432,58500.0
2011-09-16 12:15:00,47.3,47.32,47.28,47.29,37700.0,30.4384,30.4513,30.4255,30.432,37700.0
2011-09-16 12:20:00,47.3,47.31,47.21,47.26,72000.0,30.4384,30.4448,30.3805,30.4127,72000.0
2011-09-16 12:25:00,47.25,47.35,47.24,47.32,113700.0,30.4062,30.4706,30.3998,30.4513,113700.0
2011-09-16 12:30:00,47.32,47.42,47.3,47.41,160800.0,30.4513,30.5156,30.4384,30.5092,160800.0
2011-09-16 12:35:00,47.42,47.55,47.4,47.54,156900.0,30.5156,30.5993,30.5027,30.5928,156900.0
2011-09-16 12:40:00,47.55,47.56,47.48,47.53,145200.0,30.5993,30.6057,30.5542,30.5864,145200.0
2011-09-16 12:45:00,47.52,47.6,47.51,47.53,109400.0,30.58,30.6314,30.5735,30.5864,109400.0
2011-09-16 12:50:00,47.54,47.6,47.53,47.6,107700.0,30.5928,30.6314,30.5864,30.6314,107700.0
2011-09-16 12:55:00,47.6,47.61,47.5,47.54,90300.0,30.6314,30.6379,30.5671,30.5928,90300.0
2011-09-16 13:00:00,47.53,47.55,47.43,47.46,96800.0,30.5864,30.5993,30.5221,30.5414,96800.0
2011-09-16 13:05:00,47.46,47.54,47.3,47.31,108200.0,30.5414,30.5928,30.4384,30.4448,108200.0
2011-09-16 13:10:00,47.31,47.39,47.3,47.36,81000.0,30.4448,30.4963,30.4384,30.477,81000.0
2011-09-16 13:15:00,47.36,47.41,47.31,47.32,78600.0,30.477,30.5092,30.4448,30.4513,78600.0
2011-09-16 13:20:00,47.32,47.4,47.29,47.33,88400.0,30.4513,30.5027,30.432,30.4577,88400.0
2011-09-16 13:25:00,47.33,47.36,47.26,47.27,106000.0,30.4577,30.477,30.4127,30.4191,106000.0
2011-09-16 13:30:00,47.28,47.34,47.17,47.21,155200.0,30.4255,30.4641,30.3547,30.3805,155200.0
2011-09-16 13:35:00,47.22,47.29,47.11,47.25,189300.0,30.3869,30.432,30.3161,30.4062,189300.0
2011-09-16 13:40:00,47.25,47.35,47.22,47.27,104400.0,30.4062,30.4706,30.3869,30.4191,104400.0
2011-09-16 13:45:00,47.26,47.35,47.22,47.22,80700.0,30.4127,30.4706,30.3869,30.3869,80700.0
2011-09-16 13:50:00,47.23,47.28,47.2,47.23,93800.0,30.3933,30.4255,30.374,30.3933,93800.0
2011-09-16 13:55:00,47.23,47.36,47.2,47.32,159500.0,30.3933,30.477,30.374,30.4513,159500.0
2011-09-16 14:00:00,47.33,47.47,47.33,47.47,135100.0,30.4577,30.5478,30.4577,30.5478,135100.0
2011-09-16 14:05:00,47.47,47.59,47.45,47.53,228400.0,30.5478,30.625,30.5349,30.5864,228400.0
2011-09-16 14:10:00,47.54,47.64,47.49,47.5,163800.0,30.5928,30.6572,30.5607,30.5671,163800.0
2011-09-16 14:15:00,47.51,47.6,47.5,47.59,134500.0,30.5735,30.6314,30.5671,30.625,134500.0
2011-09-16 14:20:00,47.59,47.68,47.57,47.63,195200.0,30.625,30.6829,30.6121,30.6508,195200.0
2011-09-16 14:25:00,47.63,47.68,47.61,47.65,119900.0,30.6508,30.6829,30.6379,30.6636,119900.0
2011-09-16 14:30:00,47.66,47.77,47.64,47.76,164700.0,30.6701,30.7408,30.6572,30.7344,164700.0
2011-09-16 14:35:00,47.77,47.81,47.72,47.81,203300.0,30.7408,30.7666,30.7087,30.7666,203300.0
2011-09-16 14:40:00,47.81,47.81,47.7,47.74,178600.0,30.7666,30.7666,30.6958,30.7215,178600.0
2011-09-16 14:45:00,47.73,47.82,47.72,47.81,121000.0,30.7151,30.773,30.7087,30.7666,121000.0
2011-09-16 14:50:00,47.81,47.82,47.76,47.81,186500.0,30.7666,30.773,30.7344,30.7666,186500.0
2011-09-16 14:55:00,47.81,47.91,47.8,47.91,239100.0,30.7666,30.8309,30.7602,30.8309,239100.0
2011-09-16 15:00:00,47.92,47.95,47.84,47.92,247200.0,30.8374,30.8567,30.7859,30.8374,247200.0
2011-09-16 15:05:00,47.92,47.93,47.82,47.84,211900.0,30.8374,30.8438,30.773,30.7859,211900.0
2011-09-16 15:10:00,47.84,47.88,47.82,47.86,96100.0,30.7859,30.8116,30.773,30.7988,96100.0
2011-09-16 15:15:00,47.86,47.89,47.83,47.88,152200.0,30.7988,30.8181,30.7795,30.8116,152200.0
2011-09-16 15:20:00,47.88,47.91,47.74,47.78,296600.0,30.8116,30.8309,30.7215,30.7473,296600.0
2011-09-16 15:25:00,47.78,47.8,47.65,47.66,286300.0,30.7473,30.7602,30.6636,30.6701,286300.0
2011-09-16 15:30:00,47.65,47.8,47.64,47.78,342300.0,30.6636,30.7602,30.6572,30.7473,342300.0
2011-09-16 15:35:00,47.78,47.78,47.7,47.71,345100.0,30.7473,30.7473,30.6958,30.7022,345100.0
2011-09-16 15:40:00,47.71,47.75,47.67,47.73,324500.0,30.7022,30.728,30.6765,30.7151,324500.0
2011-09-16 15:45:00,47.72,47.91,47.69,47.9,465600.0,30.7087,30.8309,30.6894,30.8245,465600.0
2011-09-16 15:50:00,47.9,47.92,47.82,47.83,447400.0,30.8245,30.8374,30.773,30.7795,447400.0
2011-09-16 15:55:00,47.82,47.82,47.38,47.45,1340900.0,30.773,30.773,30.4899,30.5349,1340900.0
2011-09-19 09:30:00,46.53,46.89,46.51,46.79,449000.0,29.9429,30.1746,29.93,30.1102,449000.0
2011-09-19 09:35:00,46.8,46.84,46.69,46.75,449400.0,30.1166,30.1424,30.0458,30.0845,449400.0
2011-09-19 09:40:00,46.74,47.09,46.61,47.03,582800.0,30.078,30.3033,29.9944,30.2646,582800.0
2011-09-19 09:45:00,47.02,47.13,46.89,47.02,466900.0,30.2582,30.329,30.1746,30.2582,466900.0
2011-09-19 09:50:00,47.01,47.2,46.92,47.18,380400.0,30.2518,30.374,30.1939,30.3612,380400.0
2011-09-19 09:55:00,47.18,47.23,47.01,47.15,402000.0,30.3612,30.3933,30.2518,30.3419,402000.0
2011-09-19 10:00:00,47.14,47.25,47.11,47.16,428000.0,30.3354,30.4062,30.3161,30.3483,428000.0
2011-09-19 10:05:00,47.16,47.19,46.96,47.0,264200.0,30.3483,30.3676,30.2196,30.2453,264200.0
2011-09-19 10:10:00,46.99,47.07,46.96,47.05,307800.0,30.2389,30.2904,30.2196,30.2775,307800.0
2011-09-19 10:15:00,47.05,47.06,46.86,46.99,344700.0,30.2775,30.2839,30.1552,30.2389,344700.0
2011-09-19 10:20:00,46.98,47.0,46.88,46.9,248000.0,30.2325,30.2453,30.1681,30.181,248000.0
2011-09-19 10:25:00,46.9,47.0,46.88,46.9,275300.0,30.181,30.2453,30.1681,30.181,275300.0
2011-09-19 10:30:00,46.9,46.98,46.86,46.9,266300.0,30.181,30.2325,30.1552,30.181,266300.0
2011-09-19 10:35:00,46.89,47.05,46.86,46.98,161400.0,30.1746,30.2775,30.1552,30.2325,161400.0
2011-09-19 10:40:00,46.98,47.01,46.88,46.93,219000.0,30.2325,30.2518,30.1681,30.2003,219000.0
2011-09-19 10:45:00,46.9,47.0,46.82,46.99,169700.0,30.181,30.2453,30.1295,30.2389,169700.0
2011-09-19 10:50:00,46.98,47.07,46.91,47.02,125700.0,30.2325,30.2904,30.1874,30.2582,125700.0
2011-09-19 10:55:00,47.02,47.07,46.93,47.01,175100.0,30.2582,30.2904,30.2003,30.2518,175100.0
2011-09-19 11:00:00,47.01,47.15,47.0,47.13,156900.0,30.2518,30.3419,30.2453,30.329,156900.0
2011-09-19 11:05:00,47.14,47.39,47.14,47.38,314100.0,30.3354,30.4963,30.3354,30.4899,314100.0
2011-09-19 11:10:00,47.38,47.46,47.3,47.46,265300.0,30.4899,30.5414,30.4384,30.5414,265300.0
2011-09-19 11:15:00,47.46,47.74,47.45,47.74,404000.0,30.5414,30.7215,30.5349,30.7215,404000.0
2011-09-19 11:20:00,47.74,47.98,47.73,47.87,436800.0,30.7215,30.876,30.7151,30.8052,436800.0
2011-09-19 11:25:00,47.87,47.89,47.75,47.77,207800.0,30.8052,30.8181,30.728,30.7408,207800.0
2011-09-19 11:30:00,47.77,47.86,47.72,47.79,321200.0,30.7408,30.7988,30.7087,30.7537,321200.0
2011-09-19 11:35:00,47.79,47.99,47.77,47.97,210400.0,30.7537,30.8824,30.7408,30.8696,210400.0
2011-09-19 11:40:00,47.96,47.99,47.88,47.89,136900.0,30.8631,30.8824,30.8116,30.8181,136900.0
2011-09-19 11:45:00,47.89,48.17,47.89,48.14,389600.0,30.8181,30.9983,30.8181,30.9789,389600.0
2011-09-19 11:50:00,48.15,48.15,48.0,48.13,214600.0,30.9854,30.9854,30.8889,30.9725,214600.0
2011-09-19 11:55:00,48.12,48.2,48.09,48.19,230000.0,30.9661,31.0176,30.9468,31.0111,230000.0
2011-09-19 12:00:00,48.18,48.37,48.15,48.35,365000.0,31.0047,31.127,30.9854,31.1141,365000.0
2011-09-19 12:05:00,48.36,48.43,48.27,48.34,292500.0,31.1205,31.1656,31.0626,31.1077,292500.0
2011-09-19 12:10:00,48.35,48.38,48.24,48.28,208500.0,31.1141,31.1334,31.0433,31.069,208500.0
2011-09-19 12:15:00,48.28,48.28,48.04,48.15,245500.0,31.069,31.069,30.9146,30.9854,245500.0
2011-09-19 12:20:00,48.14,48.15,48.05,48.09,135500.0,30.9789,30.9854,30.921,30.9468,135500.0
2011-09-19 12:25:00,48.09,48.18,48.06,48.1,136800.0,30.9468,31.0047,30.9275,30.9532,136800.0
2011-09-19 12:30:00,48.11,48.24,48.08,48.24,111800.0,30.9596,31.0433,30.9403,31.0433,111800.0
2011-09-19 12:35:00,48.23,48.23,48.09,48.15,66900.0,31.0369,31.0369,30.9468,30.9854,66900.0
2011-09-19 12:40:00,48.16,48.23,48.15,48.22,61800.0,30.9918,31.0369,30.9854,31.0304,61800.0
2011-09-19 12:45:00,48.22,48.25,48.06,48.08,115900.0,31.0304,31.0497,30.9275,30.9403,115900.0
2011-09-19 12:50:00,48.07,48.08,47.94,47.99,221500.0,30.9339,30.9403,30.8502,30.8824,221500.0
2011-09-19 12:55:00,48.0,48.06,47.98,48.05,65900.0,30.8889,30.9275,30.876,30.921,65900.0
2011-09-19 13:00:00,48.04,48.06,47.98,48.03,96500.0,30.9146,30.9275,30.876,30.9082,96500.0
2011-09-19 13:05:00,48.03,48.13,48.0,48.13,74000.0,30.9082,30.9725,30.8889,30.9725,74000.0
2011-09-19 13:10:00,48.13,48.15,48.0,48.02,75800.0,30.9725,30.9854,30.8889,30.9017,75800.0
2011-09-19 13:15:00,48.02,48.02,47.87,47.89,188600.0,30.9017,30.9017,30.8052,30.8181,188600.0
2011-09-19 13:20:00,47.89,48.01,47.89,47.99,67300.0,30.8181,30.8953,30.8181,30.8824,67300.0
2011-09-19 13:25:00,47.99,48.02,47.9,48.0,87900.0,30.8824,30.9017,30.8245,30.8889,87900.0
2011-09-19 13:30:00,48.0,48.08,47.95,47.97,131100.0,30.8889,30.9403,30.8567,30.8696,131100.0
2011-09-19 13:35:00,47.97,48.0,47.9,47.97,79700.0,30.8696,30.8889,30.8245,30.8696,79700.0
2011-09-19 13:40:00,47.97,48.12,47.96,48.12,84000.0,30.8696,30.9661,30.8631,30.9661,84000.0
2011-09-19 13:45:00,48.12,48.23,48.11,48.18,187100.0,30.9661,31.0369,30.9596,31.0047,187100.0
2011-09-19 13:50:00,48.18,48.2,48.11,48.16,74700.0,31.0047,31.0176,30.9596,30.9918,74700.0
2011-09-19 13:55:00,48.16,48.19,48.11,48.15,75100.0,30.9918,31.0111,30.9596,30.9854,75100.0
2011-09-19 14:00:00,48.15,48.16,47.95,47.96,141800.0,30.9854,30.9918,30.8567,30.8631,141800.0
2011-09-19 14:05:00,47.95,48.13,47.9,48.04,129900.0,30.8567,30.9725,30.8245,30.9146,129900.0
2011-09-19 14:10:00,48.04,48.18,48.03,48.13,128200.0,30.9146,31.0047,30.9082,30.9725,128200.0
2011-09-19 14:15:00,48.14,48.19,48.12,48.14,96300.0,30.9789,31.0111,30.9661,30.9789,96300.0
2011-09-19 14:20:00,48.14,48.16,48.08,48.12,120100.0,30.9789,30.9918,30.9403,30.9661,120100.0
2011-09-19 14:25:00,48.13,48.15,48.04,48.08,105000.0,30.9725,30.9854,30.9146,30.9403,105000.0
2011-09-19 14:30:00,48.09,48.15,48.05,48.11,84500.0,30.9468,30.9854,30.921,30.9596,84500.0
2011-09-19 14:35:00,48.1,48.26,48.09,48.25,95900.0,30.9532,31.0562,30.9468,31.0497,95900.0
2011-09-19 14:40:00,48.26,48.37,48.23,48.34,202900.0,31.0562,31.127,31.0369,31.1077,202900.0
2011-09-19 14:45:00,48.34,48.39,48.31,48.37,140200.0,31.1077,31.1398,31.0883,31.127,140200.0
2011-09-19 14:50:00,48.39,48.44,48.25,48.25,271300.0,31.1398,31.172,31.0497,31.0497,271300.0
2011-09-19 14:55:00,48.26,48.26,48.08,48.12,158900.0,31.0562,31.0562,30.9403,30.9661,158900.0
2011-09-19 15:00:00,48.13,48.17,48.05,48.11,235800.0,30.9725,30.9983,30.921,30.9596,235800.0
2011-09-19 15:05:00,48.12,48.15,48.03,48.06,219000.0,30.9661,30.9854,30.9082,30.9275,219000.0
2011-09-19 15:10:00,48.07,48.3,48.01,48.26,217400.0,30.9339,31.0819,30.8953,31.0562,217400.0
2011-09-19 15:15:00,48.26,48.42,48.18,48.37,245200.0,31.0562,31.1591,31.0047,31.127,245200.0
2011-09-19 15:20:00,48.38,48.65,48.34,48.56,996100.0,31.1334,31.3071,31.1077,31.2492,996100.0
2011-09-19 15:25:00,48.54,48.7,48.5,48.7,396700.0,31.2364,31.3393,31.2106,31.3393,396700.0
2011-09-19 15:30:00,48.69,48.97,48.68,48.94,921300.0,31.3329,31.5131,31.3264,31.4938,921300.0
2011-09-19 15:35:00,48.94,49.25,48.91,49.2,1082500.0,31.4938,31.6933,31.4745,31.6611,1082500.0
2011-09-19 15:40:00,49.2,49.3,49.16,49.28,659300.0,31.6611,31.7254,31.6353,31.7126,659300.0
2011-09-19 15:45:00,49.27,49.5,49.23,49.45,1074400.0,31.7061,31.8541,31.6804,31.822,1074400.0
2011-09-19 15:50:00,49.45,49.46,49.22,49.33,1159700.0,31.822,31.8284,31.6739,31.7447,1159700.0
2011-09-19 15:55:00,49.33,49.38,49.17,49.2,937900.0,31.7447,31.7769,31.6418,31.6611,937900.0
2011-09-20 09:30:00,49.27,49.45,49.08,49.3,768700.0,31.7061,31.822,31.5839,31.7254,768700.0
2011-09-20 09:35:00,49.29,49.85,49.23,49.5,1284000.0,31.719,32.0794,31.6804,31.8541,1284000.0
2011-09-20 09:40:00,49.51,49.57,49.23,49.45,668400.0,31.8606,31.8992,31.6804,31.822,668400.0
2011-09-20 09:45:00,49.44,49.67,49.4,49.6,545000.0,31.8155,31.9635,31.7898,31.9185,545000.0
2011-09-20 09:50:00,49.59,49.84,49.49,49.79,496500.0,31.912,32.0729,31.8477,32.0408,496500.0
2011-09-20 09:55:00,49.77,49.92,49.73,49.92,615200.0,32.0279,32.1244,32.0021,32.1244,615200.0
2011-09-20 10:00:00,49.91,50.09,49.87,50.05,1624600.0,32.118,32.2338,32.0922,32.2081,1624600.0
2011-09-20 10:05:00,50.05,50.32,49.87,49.94,1054900.0,32.2081,32.3818,32.0922,32.1373,1054900.0
2011-09-20 10:10:00,49.96,50.11,49.81,50.1,479500.0,32.1502,32.2467,32.0536,32.2402,479500.0
2011-09-20 10:15:00,50.1,50.27,49.93,50.26,455400.0,32.2402,32.3496,32.1308,32.3432,455400.0
2011-09-20 10:20:00,50.27,50.38,50.25,50.35,395300.0,32.3496,32.4204,32.3368,32.4011,395300.0
2011-09-20 10:25:00,50.35,50.47,50.11,50.11,502900.0,32.4011,32.4783,32.2467,32.2467,502900.0
2011-09-20 10:30:00,50.11,50.22,49.93,50.12,469200.0,32.2467,32.3175,32.1308,32.2531,469200.0
2011-09-20 10:35:00,50.13,50.44,50.11,50.37,437600.0,32.2595,32.459,32.2467,32.414,437600.0
2011-09-20 10:40:00,50.38,50.46,50.35,50.43,268400.0,32.4204,32.4719,32.4011,32.4526,268400.0
2011-09-20 10:45:00,50.43,50.49,50.4,50.46,290700.0,32.4526,32.4912,32.4333,32.4719,290700.0
2011-09-20 10:50:00,50.47,50.49,50.2,50.3,398100.0,32.4783,32.4912,32.3046,32.3689,398100.0
2011-09-20 10:55:00,50.3,50.39,50.2,50.38,231600.0,32.3689,32.4269,32.3046,32.4204,231600.0
2011-09-20 11:00:00,50.38,50.4,50.25,50.29,190400.0,32.4204,32.4333,32.3368,32.3625,190400.0
2011-09-20 11:05:00,50.27,50.33,50.25,50.28,234300.0,32.3496,32.3883,32.3368,32.3561,234300.0
2011-09-20 11:10:00,50.28,50.36,50.23,50.34,203700.0,32.3561,32.4076,32.3239,32.3947,203700.0
2011-09-20 11:15:00,50.33,50.38,50.21,50.22,186700.0,32.3883,32.4204,32.311,32.3175,186700.0
2011-09-20 11:20:00,50.21,50.24,50.13,50.2,231900.0,32.311,32.3303,32.2595,32.3046,231900.0
2011-09-20 11:25:00,50.19,50.2,50.11,50.16,150400.0,32.2982,32.3046,32.2467,32.2789,150400.0
2011-09-20 11:30:00,50.16,50.19,50.04,50.05,244200.0,32.2789,32.2982,32.2016,32.2081,244200.0
2011-09-20 11:35:00,50.07,50.15,50.03,50.03,157500.0,32.2209,32.2724,32.1952,32.1952,157500.0
2011-09-20 11:40:00,50.04,50.07,50.0,50.03,197000.0,32.2016,32.2209,32.1759,32.1952,197000.0
2011-09-20 11:45:00,50.03,50.17,50.01,50.17,136200.0,32.1952,32.2853,32.1823,32.2853,136200.0
2011-09-20 11:50:00,50.17,50.24,50.14,50.24,166000.0,32.2853,32.3303,32.266,32.3303,166000.0
2011-09-20 11:55:00,50.23,50.29,50.17,50.17,128500.0,32.3239,32.3625,32.2853,32.2853,128500.0
2011-09-20 12:00:00,50.17,50.18,50.05,50.05,86900.0,32.2853,32.2917,32.2081,32.2081,86900.0
2011-09-20 12:05:00,50.05,50.06,49.87,49.91,262400.0,32.2081,32.2145,32.0922,32.118,262400.0
2011-09-20 12:10:00,49.92,49.93,49.55,49.61,402100.0,32.1244,32.1308,31.8863,31.9249,402100.0
2011-09-20 12:15:00,49.58,49.77,49.5,49.71,326900.0,31.9056,32.0279,31.8541,31.9893,326900.0
2011-09-20 12:20:00,49.72,49.9,49.71,49.88,128000.0,31.9957,32.1115,31.9893,32.0987,128000.0
2011-09-20 12:25:00,49.89,49.89,49.64,49.66,160400.0,32.1051,32.1051,31.9442,31.9571,160400.0
2011-09-20 12:30:00,49.65,49.7,49.6,49.68,146000.0,31.9507,31.9828,31.9185,31.97,146000.0
2011-09-20 12:35:00,49.68,49.69,49.47,49.5,188700.0,31.97,31.9764,31.8348,31.8541,188700.0
2011-09-20 12:40:00,49.51,49.52,49.37,49.41,158500.0,31.8606,31.867,31.7705,31.7962,158500.0
2011-09-20 12:45:00,49.42,49.5,49.34,49.49,207800.0,31.8027,31.8541,31.7512,31.8477,207800.0
2011-09-20 12:50:00,49.47,49.79,49.47,49.72,274500.0,31.8348,32.0408,31.8348,31.9957,274500.0
2011-09-20 12:55:00,49.71,49.9,49.71,49.83,190900.0,31.9893,32.1115,31.9893,32.0665,190900.0
2011-09-20 13:00:00,49.82,49.9,49.82,49.89,158000.0,32.0601,32.1115,32.0601,32.1051,158000.0
2011-09-20 13:05:00,49.89,49.94,49.78,49.81,136900.0,32.1051,32.1373,32.0343,32.0536,136900.0
2011-09-20 13:10:00,49.81,49.9,49.74,49.85,77000.0,32.0536,32.1115,32.0086,32.0794,77000.0
2011-09-20 13:15:00,49.85,49.85,49.63,49.65,110600.0,32.0794,32.0794,31.9378,31.9507,110600.0
2011-09-20 13:20:00,49.65,49.67,49.5,49.51,176200.0,31.9507,31.9635,31.8541,31.8606,176200.0
2011-09-20 13:25:00,49.52,49.6,49.44,49.59,138100.0,31.867,31.9185,31.8155,31.912,138100.0
2011-09-20 13:30:00,49.57,49.69,49.56,49.65,129300.0,31.8992,31.9764,31.8927,31.9507,129300.0
2011-09-20 13:35:00,49.64,49.79,49.64,49.68,88900.0,31.9442,32.0408,31.9442,31.97,88900.0
2011-09-20 13:40:00,49.65,49.69,49.57,49.57,106400.0,31.9507,31.9764,31.8992,31.8992,106400.0
2011-09-20 13:45:00,49.56,49.69,49.53,49.67,79300.0,31.8927,31.9764,31.8734,31.9635,79300.0
2011-09-20 13:50:00,49.67,49.7,49.61,49.64,98700.0,31.9635,31.9828,31.9249,31.9442,98700.0
2011-09-20 13:55:00,49.64,49.7,49.61,49.68,67900.0,31.9442,31.9828,31.9249,31.97,67900.0
2011-09-20 14:00:00,49.67,49.67,49.55,49.57,117400.0,31.9635,31.9635,31.8863,31.8992,117400.0
2011-09-20 14:05:00,49.57,49.79,49.55,49.78,115000.0,31.8992,32.0408,31.8863,32.0343,115000.0
2011-09-20 14:10:00,49.79,49.84,49.76,49.76,97400.0,32.0408,32.0729,32.0214,32.0214,97400.0
2011-09-20 14:15:00,49.75,49.83,49.73,49.77,121700.0,32.015,32.0665,32.0021,32.0279,121700.0
2011-09-20 14:20:00,49.75,49.79,49.63,49.65,113700.0,32.015,32.0408,31.9378,31.9507,113700.0
2011-09-20 14:25:00,49.66,49.79,49.62,49.73,76900.0,31.9571,32.0408,31.9314,32.0021,76900.0
2011-09-20 14:30:00,49.73,49.8,49.5,49.51,190100.0,32.0021,32.0472,31.8541,31.8606,190100.0
2011-09-20 14:35:00,49.5,49.51,49.4,49.42,164400.0,31.8541,31.8606,31.7898,31.8027,164400.0
2011-09-20 14:40:00,49.42,49.42,49.06,49.12,298800.0,31.8027,31.8027,31.571,31.6096,298800.0
2011-09-20 14:45:00,49.11,49.15,49.03,49.12,209300.0,31.6032,31.6289,31.5517,31.6096,209300.0
2011-09-20 14:50:00,49.12,49.25,49.1,49.23,220100.0,31.6096,31.6933,31.5967,31.6804,220100.0
2011-09-20 14:55:00,49.23,49.35,49.2,49.23,211300.0,31.6804,31.7576,31.6611,31.6804,211300.0
2011-09-20 15:00:00,49.24,49.3,49.08,49.08,251000.0,31.6868,31.7254,31.5839,31.5839,251000.0
2011-09-20 15:05:00,49.08,49.12,48.72,48.72,532600.0,31.5839,31.6096,31.3522,31.3522,532600.0
2011-09-20 15:10:00,48.72,49.02,48.69,48.9,366900.0,31.3522,31.5452,31.3329,31.468,366900.0
2011-09-20 15:15:00,48.9,48.91,48.7,48.81,300900.0,31.468,31.4745,31.3393,31.4101,300900.0
2011-09-20 15:20:00,48.81,48.94,48.8,48.86,271200.0,31.4101,31.4938,31.4037,31.4423,271200.0
2011-09-20 15:25:00,48.85,48.91,48.7,48.79,218300.0,31.4358,31.4745,31.3393,31.3972,218300.0
2011-09-20 15:30:00,48.78,48.89,48.68,48.85,254800.0,31.3908,31.4616,31.3264,31.4358,254800.0
2011-09-20 15:35:00,48.84,49.0,48.8,49.0,238600.0,31.4294,31.5324,31.4037,31.5324,238600.0
2011-09-20 15:40:00,49.0,49.01,48.75,48.77,153800.0,31.5324,31.5388,31.3715,31.3844,153800.0
2011-09-20 15:45:00,48.76,48.77,48.44,48.6,470200.0,31.3779,31.3844,31.172,31.275,470200.0
2011-09-20 15:50:00,48.56,48.76,48.55,48.73,272900.0,31.2492,31.3779,31.2428,31.3586,272900.0
2011-09-20 15:55:00,48.74,48.74,48.6,48.6,461600.0,31.3651,31.3651,31.275,31.275,461600.0
2011-09-21 09:30:00,49.17,49.77,49.16,49.47,603900.0,31.6418,32.0279,31.6353,31.8348,603900.0
2011-09-21 09:35:00,49.43,49.63,49.23,49.5,385100.0,31.8091,31.9378,31.6804,31.8541,385100.0
2011-09-21 09:40:00,49.49,49.49,49.2,49.31,972600.0,31.8477,31.8477,31.6611,31.7319,972600.0
2011-09-21 09:45:00,49.35,49.64,49.25,49.46,466600.0,31.7576,31.9442,31.6933,31.8284,466600.0
2011-09-21 09:50:00,49.46,49.53,49.26,49.5,309600.0,31.8284,31.8734,31.6997,31.8541,309600.0
2011-09-21 09:55:00,49.5,49.9,49.46,49.9,400000.0,31.8541,32.1115,31.8284,32.1115,400000.0
2011-09-21 10:00:00,49.89,49.95,49.63,49.89,339800.0,32.1051,32.1437,31.9378,32.1051,339800.0
2011-09-21 10:05:00,49.88,49.98,49.61,49.7,459000.0,32.0987,32.163,31.9249,31.9828,459000.0
2011-09-21 10:10:00,49.71,49.76,49.37,49.53,341000.0,31.9893,32.0214,31.7705,31.8734,341000.0
2011-09-21 10:15:00,49.53,49.62,49.43,49.56,190100.0,31.8734,31.9314,31.8091,31.8927,190100.0
2011-09-21 10:20:00,49.56,49.62,49.35,49.46,320600.0,31.8927,31.9314,31.7576,31.8284,320600.0
2011-09-21 10:25:00,49.48,49.55,49.4,49.49,190300.0,31.8413,31.8863,31.7898,31.8477,190300.0
2011-09-21 10:30:00,49.49,49.55,49.16,49.29,470500.0,31.8477,31.8863,31.6353,31.719,470500.0
2011-09-21 10:35:00,49.28,49.3,49.1,49.25,313200.0,31.7126,31.7254,31.5967,31.6933,313200.0
2011-09-21 10:40:00,49.26,49.57,49.15,49.52,321900.0,31.6997,31.8992,31.6289,31.867,321900.0
2011-09-21 10:45:00,49.51,49.67,49.23,49.3,280900.0,31.8606,31.9635,31.6804,31.7254,280900.0
2011-09-21 10:50:00,49.3,49.32,49.13,49.14,227000.0,31.7254,31.7383,31.616,31.6225,227000.0
2011-09-21 10:55:00,49.14,49.52,49.05,49.5,618300.0,31.6225,31.867,31.5645,31.8541,618300.0
2011-09-21 11:00:00,49.5,49.67,49.29,49.63,301100.0,31.8541,31.9635,31.719,31.9378,301100.0
2011-09-21 11:05:00,49.65,49.67,49.48,49.63,213000.0,31.9507,31.9635,31.8413,31.9378,213000.0
2011-09-21 11:10:00,49.63,50.04,49.57,50.0,762400.0,31.9378,32.2016,31.8992,32.1759,762400.0
2011-09-21 11:15:00,50.0,50.14,49.63,49.66,598900.0,32.1759,32.266,31.9378,31.9571,598900.0
2011-09-21 11:20:00,49.66,49.72,49.47,49.55,494400.0,31.9571,31.9957,31.8348,31.8863,494400.0
2011-09-21 11:25:00,49.55,49.74,49.5,49.71,220800.0,31.8863,32.0086,31.8541,31.9893,220800.0
2011-09-21 11:30:00,49.74,50.01,49.72,49.95,215100.0,32.0086,32.1823,31.9957,32.1437,215100.0
2011-09-21 11:35:00,49.95,50.14,49.88,49.88,317900.0,32.1437,32.266,32.0987,32.0987,317900.0
2011-09-21 11:40:00,49.88,50.2,49.64,49.68,419700.0,32.0987,32.3046,31.9442,31.97,419700.0
2011-09-21 11:45:00,49.66,49.87,49.66,49.85,177300.0,31.9571,32.0922,31.9571,32.0794,177300.0
2011-09-21 11:50:00,49.84,50.0,49.84,49.98,114300.0,32.0729,32.1759,32.0729,32.163,114300.0
2011-09-21 11:55:00,49.97,50.0,49.85,49.88,74800.0,32.1566,32.1759,32.0794,32.0987,74800.0
2011-09-21 12:00:00,49.87,49.92,49.69,49.78,131000.0,32.0922,32.1244,31.9764,32.0343,131000.0
2011-09-21 12:05:00,49.78,49.93,49.71,49.86,137000.0,32.0343,32.1308,31.9893,32.0858,137000.0
2011-09-21 12:10:00,49.87,49.99,49.85,49.94,187900.0,32.0922,32.1695,32.0794,32.1373,187900.0
2011-09-21 12:15:00,49.95,49.97,49.75,49.78,163900.0,32.1437,32.1566,32.015,32.0343,163900.0
2011-09-21 12:20:00,49.79,49.88,49.73,49.87,64600.0,32.0408,32.0987,32.0021,32.0922,64600.0
2011-09-21 12:25:00,49.87,49.87,49.6,49.7,152900.0,32.0922,32.0922,31.9185,31.9828,152900.0
2011-09-21 12:30:00,49.71,49.8,49.6,49.64,71700.0,31.9893,32.0472,31.9185,31.9442,71700.0
2011-09-21 12:35:00,49.64,49.77,49.6,49.68,110100.0,31.9442,32.0279,31.9185,31.97,110100.0
2011-09-21 12:40:00,49.68,49.85,49.65,49.85,104100.0,31.97,32.0794,31.9507,32.0794,104100.0
2011-09-21 12:45:00,49.85,49.85,49.57,49.58,187700.0,32.0794,32.0794,31.8992,31.9056,187700.0
2011-09-21 12:50:00,49.58,49.68,49.51,49.57,159300.0,31.9056,31.97,31.8606,31.8992,159300.0
2011-09-21 12:55:00,49.57,49.67,49.54,49.64,92400.0,31.8992,31.9635,31.8799,31.9442,92400.0
2011-09-21 13:00:00,49.64,49.7,49.4,49.54,187000.0,31.9442,31.9828,31.7898,31.8799,187000.0
2011-09-21 13:05:00,49.52,49.61,49.45,49.53,252000.0,31.867,31.9249,31.822,31.8734,252000.0
2011-09-21 13:10:00,49.52,49.64,49.5,49.6,77200.0,31.867,31.9442,31.8541,31.9185,77200.0
2011-09-21 13:15:00,49.57,49.65,49.51,49.54,78300.0,31.8992,31.9507,31.8606,31.8799,78300.0
2011-09-21 13:20:00,49.54,49.56,49.47,49.49,86100.0,31.8799,31.8927,31.8348,31.8477,86100.0
2011-09-21 13:25:00,49.5,49.58,49.48,49.54,72000.0,31.8541,31.9056,31.8413,31.8799,72000.0
2011-09-21 13:30:00,49.54,49.58,49.48,49.53,64200.0,31.8799,31.9056,31.8413,31.8734,64200.0
2011-09-21 13:35:00,49.53,49.56,49.44,49.52,74700.0,31.8734,31.8927,31.8155,31.867,74700.0
2011-09-21 13:40:00,49.51,49.54,49.45,49.5,75700.0,31.8606,31.8799,31.822,31.8541,75700.0
2011-09-21 13:45:00,49.5,49.55,49.47,49.48,45900.0,31.8541,31.8863,31.8348,31.8413,45900.0
2011-09-21 13:50:00,49.48,49.52,49.32,49.34,114700.0,31.8413,31.867,31.7383,31.7512,114700.0
2011-09-21 13:55:00,49.36,49.37,49.26,49.32,162700.0,31.764,31.7705,31.6997,31.7383,162700.0
2011-09-21 14:00:00,49.32,49.43,49.31,49.41,57400.0,31.7383,31.8091,31.7319,31.7962,57400.0
2011-09-21 14:05:00,49.42,49.47,49.32,49.34,110600.0,31.8027,31.8348,31.7383,31.7512,110600.0
2011-09-21 14:10:00,49.35,49.38,49.29,49.32,87600.0,31.7576,31.7769,31.719,31.7383,87600.0
2011-09-21 14:15:00,49.3,49.4,49.19,49.38,196000.0,31.7254,31.7898,31.6546,31.7769,196000.0
2011-09-21 14:20:00,49.39,49.49,49.14,49.19,164700.0,31.7833,31.8477,31.6225,31.6546,164700.0
2011-09-21 14:25:00,49.19,49.36,49.01,49.36,284000.0,31.6546,31.764,31.5388,31.764,284000.0
2011-09-21 14:30:00,49.29,49.55,49.25,49.25,265300.0,31.719,31.8863,31.6933,31.6933,265300.0
2011-09-21 14:35:00,49.25,49.26,48.62,49.11,530500.0,31.6933,31.6997,31.2878,31.6032,530500.0
2011-09-21 14:40:00,49.09,49.1,48.81,48.94,303700.0,31.5903,31.5967,31.4101,31.4938,303700.0
2011-09-21 14:45:00,48.94,49.14,48.88,49.12,259300.0,31.4938,31.6225,31.4552,31.6096,259300.0
2011-09-21 14:50:00,49.11,49.37,49.09,49.25,217200.0,31.6032,31.7705,31.5903,31.6933,217200.0
2011-09-21 14:55:00,49.22,49.24,49.05,49.05,98100.0,31.6739,31.6868,31.5645,31.5645,98100.0
2011-09-21 15:00:00,49.04,49.2,48.9,49.2,152500.0,31.5581,31.6611,31.468,31.6611,152500.0
2011-09-21 15:05:00,49.2,49.28,49.11,49.15,121600.0,31.6611,31.7126,31.6032,31.6289,121600.0
2011-09-21 15:10:00,49.15,49.44,49.09,49.25,183300.0,31.6289,31.8155,31.5903,31.6933,183300.0
2011-09-21 15:15:00,49.27,49.3,49.03,49.05,160200.0,31.7061,31.7254,31.5517,31.5645,160200.0
2011-09-21 15:20:00,49.04,49.18,48.79,48.91,204200.0,31.5581,31.6482,31.3972,31.4745,204200.0
2011-09-21 15:25:00,48.9,48.94,48.65,48.67,232900.0,31.468,31.4938,31.3071,31.32,232900.0
2011-09-21 15:30:00,48.68,48.71,48.5,48.53,493900.0,31.3264,31.3458,31.2106,31.2299,493900.0
2011-09-21 15:35:00,48.52,48.53,48.21,48.25,382400.0,31.2235,31.2299,31.024,31.0497,382400.0
2011-09-21 15:40:00,48.24,48.29,48.07,48.11,427400.0,31.0433,31.0755,30.9339,30.9596,427400.0
2011-09-21 15:45:00,48.13,48.36,48.08,48.27,427500.0,30.9725,31.1205,30.9403,31.0626,427500.0
2011-09-21 15:50:00,48.27,48.47,48.17,48.37,864700.0,31.0626,31.1913,30.9983,31.127,864700.0
2011-09-21 15:55:00,48.37,48.43,48.2,48.21,1509700.0,31.127,31.1656,31.0176,31.024,1509700.0
2011-09-22 09:30:00,46.48,46.48,45.9,46.28,1110300.0,29.9107,29.9107,29.5375,29.782,1110300.0
2011-09-22 09:35:00,46.28,46.62,46.07,46.62,696800.0,29.782,30.0008,29.6469,30.0008,696800.0
2011-09-22 09:40:00,46.61,46.68,46.06,46.21,618200.0,29.9944,30.0394,29.6404,29.737,618200.0
2011-09-22 09:45:00,46.21,46.24,45.51,45.51,879000.0,29.737,29.7563,29.2865,29.2865,879000.0
2011-09-22 09:50:00,45.55,45.68,45.2,45.6,725200.0,29.3122,29.3959,29.087,29.3444,725200.0
2011-09-22 09:55:00,45.57,45.61,45.2,45.34,525500.0,29.3251,29.3508,29.087,29.1771,525500.0
2011-09-22 10:00:00,45.35,45.79,45.3,45.75,364200.0,29.1835,29.4667,29.1514,29.4409,364200.0
2011-09-22 10:05:00,45.77,46.06,45.63,46.02,498700.0,29.4538,29.6404,29.3637,29.6147,498700.0
2011-09-22 10:10:00,46.0,46.14,46.0,46.04,486400.0,29.6018,29.6919,29.6018,29.6276,486400.0
2011-09-22 10:15:00,46.03,46.4,45.99,46.4,498800.0,29.6211,29.8592,29.5954,29.8592,498800.0
2011-09-22 10:20:00,46.4,47.04,46.38,46.75,663700.0,29.8592,30.2711,29.8464,30.0845,663700.0
2011-09-22 10:25:00,46.75,46.75,46.36,46.4,375200.0,30.0845,30.0845,29.8335,29.8592,375200.0
2011-09-22 10:30:00,46.42,46.62,46.19,46.55,290800.0,29.8721,30.0008,29.7241,29.9558,290800.0
2011-09-22 10:35:00,46.54,46.79,46.4,46.41,286800.0,29.9493,30.1102,29.8592,29.8657,286800.0
2011-09-22 10:40:00,46.41,46.6,46.33,46.58,267600.0,29.8657,29.9879,29.8142,29.9751,267600.0
2011-09-22 10:45:00,46.58,46.8,46.52,46.79,183200.0,29.9751,30.1166,29.9364,30.1102,183200.0
2011-09-22 10:50:00,46.78,46.8,46.3,46.35,277100.0,30.1038,30.1166,29.7949,29.8271,277100.0
2011-09-22 10:55:00,46.34,46.56,46.2,46.24,147100.0,29.8206,29.9622,29.7305,29.7563,147100.0
2011-09-22 11:00:00,46.23,46.4,46.21,46.23,223700.0,29.7498,29.8592,29.737,29.7498,223700.0
2011-09-22 11:05:00,46.24,46.25,46.05,46.06,213700.0,29.7563,29.7627,29.634,29.6404,213700.0
2011-09-22 11:10:00,46.08,46.23,46.04,46.1,187700.0,29.6533,29.7498,29.6276,29.6662,187700.0
2011-09-22 11:15:00,46.09,46.32,46.05,46.2,228700.0,29.6597,29.8077,29.634,29.7305,228700.0
2011-09-22 11:20:00,46.2,46.2,46.05,46.18,221900.0,29.7305,29.7305,29.634,29.7177,221900.0
2011-09-22 11:25:00,46.16,46.23,46.03,46.06,280100.0,29.7048,29.7498,29.6211,29.6404,280100.0
2011-09-22 11:30:00,46.05,46.28,46.05,46.28,233400.0,29.634,29.782,29.634,29.782,233400.0
2011-09-22 11:35:00,46.27,46.41,46.19,46.4,131600.0,29.7756,29.8657,29.7241,29.8592,131600.0
2011-09-22 11:40:00,46.39,46.4,46.2,46.36,137700.0,29.8528,29.8592,29.7305,29.8335,137700.0
2011-09-22 11:45:00,46.36,46.36,46.09,46.11,201900.0,29.8335,29.8335,29.6597,29.6726,201900.0
2011-09-22 11:50:00,46.11,46.26,46.06,46.17,207100.0,29.6726,29.7691,29.6404,29.7112,207100.0
2011-09-22 11:55:00,46.17,46.27,46.07,46.08,197400.0,29.7112,29.7756,29.6469,29.6533,197400.0
2011-09-22 12:00:00,46.08,46.17,45.73,45.73,320300.0,29.6533,29.7112,29.4281,29.4281,320300.0
2011-09-22 12:05:00,45.72,45.84,45.51,45.69,300100.0,29.4216,29.4989,29.2865,29.4023,300100.0
2011-09-22 12:10:00,45.66,45.81,45.59,45.69,159500.0,29.383,29.4796,29.338,29.4023,159500.0
2011-09-22 12:15:00,45.69,45.74,45.58,45.67,300100.0,29.4023,29.4345,29.3315,29.3895,300100.0
2011-09-22 12:20:00,45.66,45.75,45.56,45.72,216800.0,29.383,29.4409,29.3187,29.4216,216800.0
2011-09-22 12:25:00,45.74,45.96,45.66,45.89,191600.0,29.4345,29.5761,29.383,29.531,191600.0
2011-09-22 12:30:00,45.88,45.95,45.73,45.76,144800.0,29.5246,29.5696,29.4281,29.4474,144800.0
2011-09-22 12:35:00,45.76,45.9,45.7,45.78,188700.0,29.4474,29.5375,29.4088,29.4602,188700.0
2011-09-22 12:40:00,45.77,45.81,45.68,45.74,279000.0,29.4538,29.4796,29.3959,29.4345,279000.0
2011-09-22 12:45:00,45.74,45.88,45.69,45.88,355100.0,29.4345,29.5246,29.4023,29.5246,355100.0
2011-09-22 12:50:00,45.87,45.98,45.83,45.91,257300.0,29.5182,29.589,29.4924,29.5439,257300.0
2011-09-22 12:55:00,45.93,46.07,45.92,45.96,346600.0,29.5568,29.6469,29.5503,29.5761,346600.0
2011-09-22 13:00:00,45.95,45.98,45.66,45.74,263200.0,29.5696,29.589,29.383,29.4345,263200.0
2011-09-22 13:05:00,45.74,45.81,45.65,45.66,150000.0,29.4345,29.4796,29.3766,29.383,150000.0
2011-09-22 13:10:00,45.66,45.77,45.65,45.67,81500.0,29.383,29.4538,29.3766,29.3895,81500.0
2011-09-22 13:15:00,45.66,45.84,45.62,45.78,204700.0,29.383,29.4989,29.3573,29.4602,204700.0
2011-09-22 13:20:00,45.78,45.79,45.5,45.52,242300.0,29.4602,29.4667,29.2801,29.2929,242300.0
2011-09-22 13:25:00,45.53,45.63,45.41,45.42,220200.0,29.2994,29.3637,29.2221,29.2286,220200.0
2011-09-22 13:30:00,45.43,45.47,45.3,45.31,261100.0,29.235,29.2608,29.1514,29.1578,261100.0
2011-09-22 13:35:00,45.33,45.37,45.2,45.35,206300.0,29.1707,29.1964,29.087,29.1835,206300.0
2011-09-22 13:40:00,45.37,45.54,45.28,45.39,173200.0,29.1964,29.3058,29.1385,29.2093,173200.0
2011-09-22 13:45:00,45.39,45.44,45.32,45.34,103600.0,29.2093,29.2415,29.1642,29.1771,103600.0
2011-09-22 13:50:00,45.33,45.39,45.2,45.2,265500.0,29.1707,29.2093,29.087,29.087,265500.0
2011-09-22 13:55:00,45.22,45.25,45.02,45.02,301400.0,29.0999,29.1192,28.9712,28.9712,301400.0
2011-09-22 14:00:00,45.04,45.05,44.55,44.69,693900.0,28.984,28.9905,28.6687,28.7588,693900.0
2011-09-22 14:05:00,44.68,44.85,44.62,44.7,291000.0,28.7524,28.8618,28.7138,28.7652,291000.0
2011-09-22 14:10:00,44.71,44.89,44.65,44.88,332200.0,28.7717,28.8875,28.7331,28.8811,332200.0
2011-09-22 14:15:00,44.86,44.9,44.72,44.76,282700.0,28.8682,28.894,28.7781,28.8039,282700.0
2011-09-22 14:20:00,44.76,45.21,44.74,45.17,382000.0,28.8039,29.0934,28.791,29.0677,382000.0
2011-09-22 14:25:00,45.17,45.34,44.96,45.09,479800.0,29.0677,29.1771,28.9326,29.0162,479800.0
2011-09-22 14:30:00,45.08,45.1,44.5,44.56,440700.0,29.0098,29.0227,28.6365,28.6752,440700.0
2011-09-22 14:35:00,44.54,44.65,44.17,44.18,476700.0,28.6623,28.7331,28.4242,28.4306,476700.0
2011-09-22 14:40:00,44.18,44.69,44.11,44.55,382000.0,28.4306,28.7588,28.3856,28.6687,382000.0
2011-09-22 14:45:00,44.56,44.86,44.42,44.71,323200.0,28.6752,28.8682,28.5851,28.7717,323200.0
2011-09-22 14:50:00,44.7,44.72,44.46,44.55,446500.0,28.7652,28.7781,28.6108,28.6687,446500.0
2011-09-22 14:55:00,44.55,44.6,44.07,44.08,344400.0,28.6687,28.7009,28.3598,28.3663,344400.0
2011-09-22 15:00:00,44.09,44.18,43.96,44.12,598700.0,28.3727,28.4306,28.289,28.392,598700.0
2011-09-22 15:05:00,44.11,44.36,44.0,44.35,281500.0,28.3856,28.5465,28.3148,28.54,281500.0
2011-09-22 15:10:00,44.33,44.51,44.18,44.18,330600.0,28.5271,28.643,28.4306,28.4306,330600.0
2011-09-22 15:15:00,44.18,44.21,44.02,44.09,203200.0,28.4306,28.4499,28.3277,28.3727,203200.0
2011-09-22 15:20:00,44.09,44.17,43.98,44.03,622800.0,28.3727,28.4242,28.3019,28.3341,622800.0
2011-09-22 15:25:00,44.02,44.25,43.97,44.18,463600.0,28.3277,28.4757,28.2955,28.4306,463600.0
2011-09-22 15:30:00,44.19,44.46,44.11,44.27,610200.0,28.4371,28.6108,28.3856,28.4885,610200.0
2011-09-22 15:35:00,44.26,44.47,44.09,44.45,296400.0,28.4821,28.6172,28.3727,28.6044,296400.0
2011-09-22 15:40:00,44.45,44.69,44.27,44.59,505700.0,28.6044,28.7588,28.4885,28.6945,505700.0
2011-09-22 15:45:00,44.59,44.74,44.53,44.65,707300.0,28.6945,28.791,28.6558,28.7331,707300.0
2011-09-22 15:50:00,44.65,44.84,44.6,44.76,533300.0,28.7331,28.8553,28.7009,28.8039,533300.0
2011-09-22 15:55:00,44.75,45.01,44.71,44.86,1025600.0,28.7974,28.9647,28.7717,28.8682,1025600.0
2011-09-23 09:30:00,44.53,45.18,44.52,45.1,563500.0,28.6558,29.0741,28.6494,29.0227,563500.0
2011-09-23 09:35:00,45.11,45.49,44.88,44.98,429200.0,29.0291,29.2736,28.8811,28.9454,429200.0
2011-09-23 09:40:00,45.01,45.07,44.53,44.74,332200.0,28.9647,29.0033,28.6558,28.791,332200.0
2011-09-23 09:45:00,44.73,45.25,44.73,45.18,333100.0,28.7846,29.1192,28.7846,29.0741,333100.0
2011-09-23 09:50:00,45.14,45.78,45.09,45.72,597400.0,29.0484,29.4602,29.0162,29.4216,597400.0
2011-09-23 09:55:00,45.73,45.77,45.17,45.38,413400.0,29.4281,29.4538,29.0677,29.2028,413400.0
2011-09-23 10:00:00,45.38,45.55,45.18,45.29,296300.0,29.2028,29.3122,29.0741,29.1449,296300.0
2011-09-23 10:05:00,45.29,45.35,45.0,45.21,282500.0,29.1449,29.1835,28.9583,29.0934,282500.0
2011-09-23 10:10:00,45.21,45.4,45.0,45.09,379300.0,29.0934,29.2157,28.9583,29.0162,379300.0
2011-09-23 10:15:00,45.09,45.24,44.8,44.8,298900.0,29.0162,29.1127,28.8296,28.8296,298900.0
2011-09-23 10:20:00,44.82,44.83,44.52,44.63,244700.0,28.8425,28.8489,28.6494,28.7202,244700.0
2011-09-23 10:25:00,44.63,44.94,44.63,44.71,233900.0,28.7202,28.9197,28.7202,28.7717,233900.0
2011-09-23 10:30:00,44.71,44.99,44.65,44.89,201000.0,28.7717,28.9519,28.7331,28.8875,201000.0
2011-09-23 10:35:00,44.89,45.1,44.87,45.04,222900.0,28.8875,29.0227,28.8746,28.984,222900.0
2011-09-23 10:40:00,45.02,45.02,44.72,44.94,194400.0,28.9712,28.9712,28.7781,28.9197,194400.0
2011-09-23 10:45:00,44.95,45.23,44.91,45.2,258100.0,28.9261,29.1063,28.9004,29.087,258100.0
2011-09-23 10:50:00,45.2,45.27,45.0,45.03,227700.0,29.087,29.1321,28.9583,28.9776,227700.0
2011-09-23 10:55:00,45.04,45.18,44.94,45.01,184700.0,28.984,29.0741,28.9197,28.9647,184700.0
2011-09-23 11:00:00,45.02,45.02,44.81,44.84,161000.0,28.9712,28.9712,28.836,28.8553,161000.0
2011-09-23 11:05:00,44.83,45.21,44.83,45.2,190400.0,28.8489,29.0934,28.8489,29.087,190400.0
2011-09-23 11:10:00,45.21,45.25,44.99,45.06,164200.0,29.0934,29.1192,28.9519,28.9969,164200.0
2011-09-23 11:15:00,45.05,45.3,45.0,45.28,229600.0,28.9905,29.1514,28.9583,29.1385,229600.0
2011-09-23 11:20:00,45.27,45.46,45.25,45.43,168200.0,29.1321,29.2543,29.1192,29.235,168200.0
2011-09-23 11:25:00,45.45,45.47,45.21,45.35,154800.0,29.2479,29.2608,29.0934,29.1835,154800.0
2011-09-23 11:30:00,45.37,45.38,45.1,45.15,95300.0,29.1964,29.2028,29.0227,29.0548,95300.0
2011-09-23 11:35:00,45.15,45.17,45.02,45.1,87300.0,29.0548,29.0677,28.9712,29.0227,87300.0
2011-09-23 11:40:00,45.1,45.23,45.08,45.11,93400.0,29.0227,29.1063,29.0098,29.0291,93400.0
2011-09-23 11:45:00,45.12,45.24,45.12,45.18,95700.0,29.0355,29.1127,29.0355,29.0741,95700.0
2011-09-23 11:50:00,45.18,45.19,44.96,44.97,150200.0,29.0741,29.0806,28.9326,28.939,150200.0
2011-09-23 11:55:00,44.98,45.02,44.84,45.02,158500.0,28.9454,28.9712,28.8553,28.9712,158500.0
2011-09-23 12:00:00,45.02,45.05,44.82,44.91,89200.0,28.9712,28.9905,28.8425,28.9004,89200.0
2011-09-23 12:05:00,44.91,45.1,44.9,45.08,141600.0,28.9004,29.0227,28.894,29.0098,141600.0
2011-09-23 12:10:00,45.08,45.11,44.88,44.93,81500.0,29.0098,29.0291,28.8811,28.9133,81500.0
2011-09-23 12:15:00,44.94,45.17,44.92,45.16,155700.0,28.9197,29.0677,28.9068,29.0613,155700.0
2011-09-23 12:20:00,45.16,45.19,45.02,45.19,111100.0,29.0613,29.0806,28.9712,29.0806,111100.0
2011-09-23 12:25:00,45.19,45.25,45.06,45.11,134400.0,29.0806,29.1192,28.9969,29.0291,134400.0
2011-09-23 12:30:00,45.11,45.13,44.99,45.0,102000.0,29.0291,29.042,28.9519,28.9583,102000.0
2011-09-23 12:35:00,45.0,45.06,44.86,44.92,133200.0,28.9583,28.9969,28.8682,28.9068,133200.0
2011-09-23 12:40:00,44.91,44.91,44.75,44.85,170000.0,28.9004,28.9004,28.7974,28.8618,170000.0
2011-09-23 12:45:00,44.84,45.11,44.79,44.88,227300.0,28.8553,29.0291,28.8232,28.8811,227300.0
2011-09-23 12:50:00,44.89,45.18,44.89,45.01,152700.0,28.8875,29.0741,28.8875,28.9647,152700.0
2011-09-23 12:55:00,45.01,45.09,44.85,44.87,134100.0,28.9647,29.0162,28.8618,28.8746,134100.0
2011-09-23 13:00:00,44.88,44.93,44.8,44.87,100500.0,28.8811,28.9133,28.8296,28.8746,100500.0
2011-09-23 13:05:00,44.87,44.88,44.6,44.62,198600.0,28.8746,28.8811,28.7009,28.7138,198600.0
2011-09-23 13:10:00,44.63,44.84,44.53,44.77,182700.0,28.7202,28.8553,28.6558,28.8103,182700.0
2011-09-23 13:15:00,44.77,44.82,44.68,44.73,83400.0,28.8103,28.8425,28.7524,28.7846,83400.0
2011-09-23 13:20:00,44.73,44.73,44.6,44.6,180100.0,28.7846,28.7846,28.7009,28.7009,180100.0
2011-09-23 13:25:00,44.61,44.69,44.55,44.67,315300.0,28.7073,28.7588,28.6687,28.7459,315300.0
2011-09-23 13:30:00,44.65,44.81,44.58,44.64,257100.0,28.7331,28.836,28.688,28.7266,257100.0
2011-09-23 13:35:00,44.66,44.67,44.52,44.54,127200.0,28.7395,28.7459,28.6494,28.6623,127200.0
2011-09-23 13:40:00,44.56,44.85,44.53,44.83,201900.0,28.6752,28.8618,28.6558,28.8489,201900.0
2011-09-23 13:45:00,44.81,44.93,44.65,44.92,211000.0,28.836,28.9133,28.7331,28.9068,211000.0
2011-09-23 13:50:00,44.92,45.0,44.76,44.84,208100.0,28.9068,28.9583,28.8039,28.8553,208100.0
2011-09-23 13:55:00,44.81,44.92,44.8,44.89,110500.0,28.836,28.9068,28.8296,28.8875,110500.0
2011-09-23 14:00:00,44.9,44.94,44.81,44.87,154200.0,28.894,28.9197,28.836,28.8746,154200.0
2011-09-23 14:05:00,44.88,44.88,44.69,44.8,115400.0,28.8811,28.8811,28.7588,28.8296,115400.0
2011-09-23 14:10:00,44.79,44.8,44.61,44.61,105600.0,28.8232,28.8296,28.7073,28.7073,105600.0
2011-09-23 14:15:00,44.61,44.67,44.59,44.62,106900.0,28.7073,28.7459,28.6945,28.7138,106900.0
2011-09-23 14:20:00,44.63,44.69,44.52,44.54,163000.0,28.7202,28.7588,28.6494,28.6623,163000.0
2011-09-23 14:25:00,44.53,44.56,44.37,44.44,248700.0,28.6558,28.6752,28.5529,28.5979,248700.0
2011-09-23 14:30:00,44.44,44.53,44.43,44.43,117600.0,28.5979,28.6558,28.5915,28.5915,117600.0
2011-09-23 14:35:00,44.43,44.48,44.4,44.42,152000.0,28.5915,28.6237,28.5722,28.5851,152000.0
2011-09-23 14:40:00,44.42,44.5,44.32,44.34,183000.0,28.5851,28.6365,28.5207,28.5336,183000.0
2011-09-23 14:45:00,44.35,44.39,44.21,44.31,161800.0,28.54,28.5658,28.4499,28.5143,161800.0
2011-09-23 14:50:00,44.32,44.38,44.23,44.35,155200.0,28.5207,28.5593,28.4628,28.54,155200.0
2011-09-23 14:55:00,44.37,44.41,44.25,44.27,102800.0,28.5529,28.5786,28.4757,28.4885,102800.0
2011-09-23 15:00:00,44.27,44.45,44.27,44.31,158900.0,28.4885,28.6044,28.4885,28.5143,158900.0
2011-09-23 15:05:00,44.31,44.39,44.25,44.29,142300.0,28.5143,28.5658,28.4757,28.5014,142300.0
2011-09-23 15:10:00,44.29,44.4,44.22,44.38,171100.0,28.5014,28.5722,28.4564,28.5593,171100.0
2011-09-23 15:15:00,44.38,44.44,44.3,44.36,118400.0,28.5593,28.5979,28.5078,28.5465,118400.0
2011-09-23 15:20:00,44.36,44.44,44.31,44.37,125900.0,28.5465,28.5979,28.5143,28.5529,125900.0
2011-09-23 15:25:00,44.37,44.5,44.37,44.5,135500.0,28.5529,28.6365,28.5529,28.6365,135500.0
2011-09-23 15:30:00,44.5,44.61,44.38,44.41,211400.0,28.6365,28.7073,28.5593,28.5786,211400.0
2011-09-23 15:35:00,44.41,44.62,44.41,44.58,225500.0,28.5786,28.7138,28.5786,28.688,225500.0
2011-09-23 15:40:00,44.59,44.61,44.35,44.35,258700.0,28.6945,28.7073,28.54,28.54,258700.0
2011-09-23 15:45:00,44.35,44.4,44.25,44.3,396800.0,28.54,28.5722,28.4757,28.5078,396800.0
2011-09-23 15:50:00,44.3,44.32,44.22,44.26,478700.0,28.5078,28.5207,28.4564,28.4821,478700.0
2011-09-23 15:55:00,44.27,44.43,44.23,44.36,658100.0,28.4885,28.5915,28.4628,28.5465,658100.0
2011-09-26 09:30:00,44.71,44.74,44.49,44.5,409300.0,28.7717,28.791,28.6301,28.6365,409300.0
2011-09-26 09:35:00,44.5,44.51,43.56,43.63,496500.0,28.6365,28.643,28.0316,28.0767,496500.0
2011-09-26 09:40:00,43.63,43.72,43.15,43.61,634200.0,28.0767,28.1346,27.7678,28.0638,634200.0
2011-09-26 09:45:00,43.64,43.67,43.23,43.64,370000.0,28.0831,28.1024,27.8193,28.0831,370000.0
2011-09-26 09:50:00,43.61,43.61,43.0,43.06,552400.0,28.0638,28.0638,27.6713,27.7099,552400.0
2011-09-26 09:55:00,43.06,43.1,42.38,42.44,824400.0,27.7099,27.7356,27.2723,27.3109,824400.0
2011-09-26 10:00:00,42.45,42.68,41.75,41.87,1135100.0,27.3173,27.4653,26.8669,26.9441,1135100.0
2011-09-26 10:05:00,41.87,42.31,41.7,42.16,704600.0,26.9441,27.2272,26.8347,27.1307,704600.0
2011-09-26 10:10:00,42.15,42.16,41.12,41.26,1149500.0,27.1243,27.1307,26.4615,26.5515,1149500.0
2011-09-26 10:15:00,41.26,41.33,40.66,41.25,1258500.0,26.5515,26.5966,26.1654,26.5451,1258500.0
2011-09-26 10:20:00,41.3,41.6,41.04,41.6,535200.0,26.5773,26.7703,26.41,26.7703,535200.0
2011-09-26 10:25:00,41.58,41.93,41.55,41.9,703500.0,26.7575,26.9827,26.7382,26.9634,703500.0
2011-09-26 10:30:00,41.9,41.97,41.36,41.41,556200.0,26.9634,27.0084,26.6159,26.6481,556200.0
2011-09-26 10:35:00,41.41,41.64,41.26,41.26,467000.0,26.6481,26.7961,26.5515,26.5515,467000.0
2011-09-26 10:40:00,41.25,41.64,41.12,41.51,436900.0,26.5451,26.7961,26.4615,26.7124,436900.0
2011-09-26 10:45:00,41.5,41.61,41.24,41.25,310200.0,26.706,26.7768,26.5387,26.5451,310200.0
2011-09-26 10:50:00,41.24,41.88,41.24,41.85,342300.0,26.5387,26.9505,26.5387,26.9312,342300.0
2011-09-26 10:55:00,41.84,41.9,41.68,41.83,362400.0,26.9248,26.9634,26.8218,26.9184,362400.0
2011-09-26 11:00:00,41.83,42.0,41.61,41.76,301700.0,26.9184,27.0277,26.7768,26.8733,301700.0
2011-09-26 11:05:00,41.76,42.12,41.76,41.97,306700.0,26.8733,27.105,26.8733,27.0084,306700.0
2011-09-26 11:10:00,41.97,42.09,41.67,41.88,423000.0,27.0084,27.0857,26.8154,26.9505,423000.0
2011-09-26 11:15:00,41.9,42.48,41.9,42.35,567000.0,26.9634,27.3366,26.9634,27.253,567000.0
2011-09-26 11:20:00,42.37,42.46,42.19,42.45,438500.0,27.2659,27.3238,27.15,27.3173,438500.0
2011-09-26 11:25:00,42.45,42.54,42.11,42.26,422600.0,27.3173,27.3752,27.0985,27.1951,422600.0
2011-09-26 11:30:00,42.28,42.28,42.0,42.24,291900.0,27.2079,27.2079,27.0277,27.1822,291900.0
2011-09-26 11:35:00,42.25,42.43,42.15,42.41,219100.0,27.1886,27.3045,27.1243,27.2916,219100.0
2011-09-26 11:40:00,42.41,42.69,42.41,42.63,387300.0,27.2916,27.4718,27.2916,27.4332,387300.0
2011-09-26 11:45:00,42.66,42.84,42.6,42.82,346200.0,27.4525,27.5683,27.4139,27.5554,346200.0
2011-09-26 11:50:00,42.82,42.93,42.68,42.77,284100.0,27.5554,27.6262,27.4653,27.5233,284100.0
2011-09-26 11:55:00,42.78,43.0,42.76,42.89,269800.0,27.5297,27.6713,27.5168,27.6005,269800.0
2011-09-26 12:00:00,42.9,42.9,42.65,42.76,189600.0,27.6069,27.6069,27.446,27.5168,189600.0
2011-09-26 12:05:00,42.77,42.91,42.63,42.64,146000.0,27.5233,27.6134,27.4332,27.4396,146000.0
2011-09-26 12:10:00,42.64,42.64,42.37,42.53,207600.0,27.4396,27.4396,27.2659,27.3688,207600.0
2011-09-26 12:15:00,42.53,42.59,42.42,42.49,137700.0,27.3688,27.4074,27.298,27.3431,137700.0
2011-09-26 12:20:00,42.5,42.88,42.5,42.66,179800.0,27.3495,27.594,27.3495,27.4525,179800.0
2011-09-26 12:25:00,42.65,42.73,42.53,42.65,81200.0,27.446,27.4975,27.3688,27.446,81200.0
2011-09-26 12:30:00,42.65,42.69,42.46,42.55,90600.0,27.446,27.4718,27.3238,27.3817,90600.0
2011-09-26 12:35:00,42.54,42.59,42.46,42.49,110800.0,27.3752,27.4074,27.3238,27.3431,110800.0
2011-09-26 12:40:00,42.49,42.58,42.38,42.45,141800.0,27.3431,27.401,27.2723,27.3173,141800.0
2011-09-26 12:45:00,42.45,42.5,42.29,42.31,239600.0,27.3173,27.3495,27.2144,27.2272,239600.0
2011-09-26 12:50:00,42.31,42.44,42.3,42.33,121500.0,27.2272,27.3109,27.2208,27.2401,121500.0
2011-09-26 12:55:00,42.33,42.35,42.22,42.33,234900.0,27.2401,27.253,27.1693,27.2401,234900.0
2011-09-26 13:00:00,42.33,42.33,42.05,42.18,197800.0,27.2401,27.2401,27.0599,27.1436,197800.0
2011-09-26 13:05:00,42.18,42.35,42.05,42.26,182500.0,27.1436,27.253,27.0599,27.1951,182500.0
2011-09-26 13:10:00,42.25,42.26,42.07,42.16,164200.0,27.1886,27.1951,27.0728,27.1307,164200.0
2011-09-26 13:15:00,42.16,42.28,42.12,42.2,92000.0,27.1307,27.2079,27.105,27.1565,92000.0
2011-09-26 13:20:00,42.19,42.42,42.18,42.28,159800.0,27.15,27.298,27.1436,27.2079,159800.0
2011-09-26 13:25:00,42.27,42.37,42.23,42.34,49300.0,27.2015,27.2659,27.1758,27.2465,49300.0
2011-09-26 13:30:00,42.33,42.52,42.27,42.28,140900.0,27.2401,27.3624,27.2015,27.2079,140900.0
2011-09-26 13:35:00,42.29,42.37,42.22,42.32,105800.0,27.2144,27.2659,27.1693,27.2337,105800.0
2011-09-26 13:40:00,42.33,42.39,42.21,42.25,69100.0,27.2401,27.2787,27.1629,27.1886,69100.0
2011-09-26 13:45:00,42.24,42.44,42.24,42.35,75900.0,27.1822,27.3109,27.1822,27.253,75900.0
2011-09-26 13:50:00,42.35,42.49,42.27,42.44,106600.0,27.253,27.3431,27.2015,27.3109,106600.0
2011-09-26 13:55:00,42.44,42.48,42.38,42.39,80200.0,27.3109,27.3366,27.2723,27.2787,80200.0
2011-09-26 14:00:00,42.39,42.84,42.32,42.78,352700.0,27.2787,27.5683,27.2337,27.5297,352700.0
2011-09-26 14:05:00,42.78,42.9,42.69,42.78,233700.0,27.5297,27.6069,27.4718,27.5297,233700.0
2011-09-26 14:10:00,42.8,42.84,42.65,42.69,128000.0,27.5426,27.5683,27.446,27.4718,128000.0
2011-09-26 14:15:00,42.7,42.74,42.6,42.66,95400.0,27.4782,27.504,27.4139,27.4525,95400.0
2011-09-26 14:20:00,42.66,42.82,42.61,42.76,139200.0,27.4525,27.5554,27.4203,27.5168,139200.0
2011-09-26 14:25:00,42.78,42.8,42.65,42.7,125200.0,27.5297,27.5426,27.446,27.4782,125200.0
2011-09-26 14:30:00,42.7,42.99,42.67,42.99,175700.0,27.4782,27.6648,27.4589,27.6648,175700.0
2011-09-26 14:35:00,42.98,43.05,42.85,42.95,208300.0,27.6584,27.7034,27.5747,27.6391,208300.0
2011-09-26 14:40:00,42.96,43.16,42.96,43.08,168400.0,27.6455,27.7742,27.6455,27.7227,168400.0
2011-09-26 14:45:00,43.08,43.28,43.06,43.07,174100.0,27.7227,27.8515,27.7099,27.7163,174100.0
2011-09-26 14:50:00,43.07,43.1,42.96,43.08,173600.0,27.7163,27.7356,27.6455,27.7227,173600.0
2011-09-26 14:55:00,43.09,43.33,43.08,43.31,183900.0,27.7292,27.8836,27.7227,27.8708,183900.0
2011-09-26 15:00:00,43.32,43.5,43.3,43.48,509300.0,27.8772,27.993,27.8643,27.9802,509300.0
2011-09-26 15:05:00,43.48,43.49,43.4,43.47,211300.0,27.9802,27.9866,27.9287,27.9737,211300.0
2011-09-26 15:10:00,43.47,43.57,43.44,43.56,314500.0,27.9737,28.0381,27.9544,28.0316,314500.0
2011-09-26 15:15:00,43.55,43.59,43.44,43.47,295800.0,28.0252,28.0509,27.9544,27.9737,295800.0
2011-09-26 15:20:00,43.47,43.5,43.33,43.37,256100.0,27.9737,27.993,27.8836,27.9094,256100.0
2011-09-26 15:25:00,43.37,43.51,43.36,43.36,155700.0,27.9094,27.9995,27.9029,27.9029,155700.0
2011-09-26 15:30:00,43.36,43.37,43.23,43.31,144800.0,27.9029,27.9094,27.8193,27.8708,144800.0
2011-09-26 15:35:00,43.3,43.55,43.24,43.54,291500.0,27.8643,28.0252,27.8257,28.0188,291500.0
2011-09-26 15:40:00,43.54,43.56,43.37,43.53,375000.0,28.0188,28.0316,27.9094,28.0123,375000.0
2011-09-26 15:45:00,43.53,43.64,43.49,43.58,270900.0,28.0123,28.0831,27.9866,28.0445,270900.0
2011-09-26 15:50:00,43.57,43.7,43.54,43.7,223900.0,28.0381,28.1217,28.0188,28.1217,223900.0
2011-09-26 15:55:00,43.7,43.76,43.67,43.72,570500.0,28.1217,28.1603,28.1024,28.1346,570500.0
2011-09-27 09:30:00,45.27,45.73,45.18,45.56,757100.0,29.1321,29.4281,29.0741,29.3187,757100.0
2011-09-27 09:35:00,45.54,45.7,45.19,45.37,535700.0,29.3058,29.4088,29.0806,29.1964,535700.0
2011-09-27 09:40:00,45.37,45.42,44.69,44.76,634600.0,29.1964,29.2286,28.7588,28.8039,634600.0
2011-09-27 09:45:00,44.76,45.3,44.64,45.15,489500.0,28.8039,29.1514,28.7266,29.0548,489500.0
2011-09-27 09:50:00,45.15,45.54,45.15,45.28,526900.0,29.0548,29.3058,29.0548,29.1385,526900.0
2011-09-27 09:55:00,45.27,45.56,45.23,45.45,349800.0,29.1321,29.3187,29.1063,29.2479,349800.0
2011-09-27 10:00:00,45.44,45.46,44.98,44.98,456600.0,29.2415,29.2543,28.9454,28.9454,456600.0
2011-09-27 10:05:00,44.99,45.48,44.99,45.37,281600.0,28.9519,29.2672,28.9519,29.1964,281600.0
2011-09-27 10:10:00,45.38,45.46,45.07,45.19,365500.0,29.2028,29.2543,29.0033,29.0806,365500.0
2011-09-27 10:15:00,45.21,45.42,45.02,45.15,276900.0,29.0934,29.2286,28.9712,29.0548,276900.0
2011-09-27 10:20:00,45.17,45.4,45.14,45.27,195900.0,29.0677,29.2157,29.0484,29.1321,195900.0
2011-09-27 10:25:00,45.27,45.45,45.27,45.41,158800.0,29.1321,29.2479,29.1321,29.2221,158800.0
2011-09-27 10:30:00,45.41,45.48,45.32,45.39,159400.0,29.2221,29.2672,29.1642,29.2093,159400.0
2011-09-27 10:35:00,45.39,45.45,45.2,45.26,117800.0,29.2093,29.2479,29.087,29.1256,117800.0
2011-09-27 10:40:00,45.26,45.44,45.26,45.42,119200.0,29.1256,29.2415,29.1256,29.2286,119200.0
2011-09-27 10:45:00,45.41,45.45,45.37,45.45,215200.0,29.2221,29.2479,29.1964,29.2479,215200.0
2011-09-27 10:50:00,45.44,45.62,45.44,45.57,272000.0,29.2415,29.3573,29.2415,29.3251,272000.0
2011-09-27 10:55:00,45.57,45.69,45.56,45.68,161700.0,29.3251,29.4023,29.3187,29.3959,161700.0
2011-09-27 11:00:00,45.67,45.72,45.61,45.71,161500.0,29.3895,29.4216,29.3508,29.4152,161500.0
2011-09-27 11:05:00,45.7,45.77,45.58,45.66,199200.0,29.4088,29.4538,29.3315,29.383,199200.0
2011-09-27 11:10:00,45.67,45.77,45.6,45.71,194200.0,29.3895,29.4538,29.3444,29.4152,194200.0
2011-09-27 11:15:00,45.7,45.84,45.67,45.79,155400.0,29.4088,29.4989,29.3895,29.4667,155400.0
2011-09-27 11:20:00,45.8,45.81,45.54,45.66,260100.0,29.4731,29.4796,29.3058,29.383,260100.0
2011-09-27 11:25:00,45.65,45.74,45.45,45.54,211200.0,29.3766,29.4345,29.2479,29.3058,211200.0
2011-09-27 11:30:00,45.55,45.8,45.5,45.79,130300.0,29.3122,29.4731,29.2801,29.4667,130300.0
2011-09-27 11:35:00,45.79,45.85,45.7,45.71,106900.0,29.4667,29.5053,29.4088,29.4152,106900.0
2011-09-27 11:40:00,45.71,45.74,45.56,45.57,63700.0,29.4152,29.4345,29.3187,29.3251,63700.0
2011-09-27 11:45:00,45.57,45.63,45.51,45.54,60700.0,29.3251,29.3637,29.2865,29.3058,60700.0
2011-09-27 11:50:00,45.55,45.58,45.5,45.56,92300.0,29.3122,29.3315,29.2801,29.3187,92300.0
2011-09-27 11:55:00,45.57,45.6,45.52,45.58,117300.0,29.3251,29.3444,29.2929,29.3315,117300.0
2011-09-27 12:00:00,45.57,45.75,45.57,45.61,139800.0,29.3251,29.4409,29.3251,29.3508,139800.0
2011-09-27 12:05:00,45.62,45.66,45.54,45.66,73000.0,29.3573,29.383,29.3058,29.383,73000.0
2011-09-27 12:10:00,45.65,45.71,45.59,45.59,66300.0,29.3766,29.4152,29.338,29.338,66300.0
2011-09-27 12:15:00,45.59,45.72,45.53,45.65,88000.0,29.338,29.4216,29.2994,29.3766,88000.0
2011-09-27 12:20:00,45.64,45.68,45.56,45.56,53600.0,29.3702,29.3959,29.3187,29.3187,53600.0
2011-09-27 12:25:00,45.56,45.63,45.53,45.54,68900.0,29.3187,29.3637,29.2994,29.3058,68900.0
2011-09-27 12:30:00,45.56,45.57,45.3,45.36,132300.0,29.3187,29.3251,29.1514,29.19,132300.0
2011-09-27 12:35:00,45.36,45.51,45.34,45.43,127200.0,29.19,29.2865,29.1771,29.235,127200.0
2011-09-27 12:40:00,45.44,45.5,45.4,45.5,78200.0,29.2415,29.2801,29.2157,29.2801,78200.0
2011-09-27 12:45:00,45.49,45.59,45.47,45.56,70100.0,29.2736,29.338,29.2608,29.3187,70100.0
2011-09-27 12:50:00,45.56,45.8,45.56,45.77,215500.0,29.3187,29.4731,29.3187,29.4538,215500.0
2011-09-27 12:55:00,45.75,45.78,45.67,45.75,72500.0,29.4409,29.4602,29.3895,29.4409,72500.0
2011-09-27 13:00:00,45.75,45.77,45.67,45.68,92000.0,29.4409,29.4538,29.3895,29.3959,92000.0
2011-09-27 13:05:00,45.68,45.77,45.68,45.73,58900.0,29.3959,29.4538,29.3959,29.4281,58900.0
2011-09-27 13:10:00,45.73,45.74,45.65,45.73,48100.0,29.4281,29.4345,29.3766,29.4281,48100.0
2011-09-27 13:15:00,45.75,45.77,45.64,45.71,57500.0,29.4409,29.4538,29.3702,29.4152,57500.0
2011-09-27 13:20:00,45.73,45.74,45.65,45.74,66200.0,29.4281,29.4345,29.3766,29.4345,66200.0
2011-09-27 13:25:00,45.74,45.85,45.71,45.82,182100.0,29.4345,29.5053,29.4152,29.486,182100.0
2011-09-27 13:30:00,45.82,45.84,45.65,45.69,105500.0,29.486,29.4989,29.3766,29.4023,105500.0
2011-09-27 13:35:00,45.69,45.76,45.63,45.74,67900.0,29.4023,29.4474,29.3637,29.4345,67900.0
2011-09-27 13:40:00,45.73,45.8,45.7,45.73,25800.0,29.4281,29.4731,29.4088,29.4281,25800.0
2011-09-27 13:45:00,45.74,45.84,45.74,45.78,90900.0,29.4345,29.4989,29.4345,29.4602,90900.0
2011-09-27 13:50:00,45.78,45.94,45.78,45.91,181600.0,29.4602,29.5632,29.4602,29.5439,181600.0
2011-09-27 13:55:00,45.91,45.95,45.88,45.9,68800.0,29.5439,29.5696,29.5246,29.5375,68800.0
2011-09-27 14:00:00,45.89,45.95,45.89,45.93,51200.0,29.531,29.5696,29.531,29.5568,51200.0
2011-09-27 14:05:00,45.94,45.94,45.86,45.88,63000.0,29.5632,29.5632,29.5117,29.5246,63000.0
2011-09-27 14:10:00,45.87,46.0,45.86,45.95,169900.0,29.5182,29.6018,29.5117,29.5696,169900.0
2011-09-27 14:15:00,45.97,46.0,45.92,45.93,152400.0,29.5825,29.6018,29.5503,29.5568,152400.0
2011-09-27 14:20:00,45.93,45.96,45.8,45.8,99400.0,29.5568,29.5761,29.4731,29.4731,99400.0
2011-09-27 14:25:00,45.83,45.85,45.75,45.75,94600.0,29.4924,29.5053,29.4409,29.4409,94600.0
2011-09-27 14:30:00,45.75,45.82,45.71,45.75,79600.0,29.4409,29.486,29.4152,29.4409,79600.0
2011-09-27 14:35:00,45.75,45.84,45.73,45.74,110800.0,29.4409,29.4989,29.4281,29.4345,110800.0
2011-09-27 14:40:00,45.73,45.81,45.6,45.65,113400.0,29.4281,29.4796,29.3444,29.3766,113400.0
2011-09-27 14:45:00,45.66,45.7,45.56,45.56,100900.0,29.383,29.4088,29.3187,29.3187,100900.0
2011-09-27 14:50:00,45.56,45.74,45.56,45.67,105500.0,29.3187,29.4345,29.3187,29.3895,105500.0
2011-09-27 14:55:00,45.67,45.68,45.53,45.56,120400.0,29.3895,29.3959,29.2994,29.3187,120400.0
2011-09-27 15:00:00,45.57,45.57,45.38,45.38,173900.0,29.3251,29.3251,29.2028,29.2028,173900.0
2011-09-27 15:05:00,45.38,45.38,45.15,45.28,273800.0,29.2028,29.2028,29.0548,29.1385,273800.0
2011-09-27 15:10:00,45.29,45.32,45.12,45.28,210900.0,29.1449,29.1642,29.0355,29.1385,210900.0
2011-09-27 15:15:00,45.28,45.39,45.25,45.38,159100.0,29.1385,29.2093,29.1192,29.2028,159100.0
2011-09-27 15:20:00,45.38,45.38,45.1,45.13,218500.0,29.2028,29.2028,29.0227,29.042,218500.0
2011-09-27 15:25:00,45.13,45.13,44.88,44.99,389400.0,29.042,29.042,28.8811,28.9519,389400.0
2011-09-27 15:30:00,44.98,45.2,44.87,45.11,256400.0,28.9454,29.087,28.8746,29.0291,256400.0
2011-09-27 15:35:00,45.11,45.31,45.1,45.15,190400.0,29.0291,29.1578,29.0227,29.0548,190400.0
2011-09-27 15:40:00,45.14,45.16,44.89,45.06,309900.0,29.0484,29.0613,28.8875,28.9969,309900.0
2011-09-27 15:45:00,45.06,45.09,44.71,44.74,546000.0,28.9969,29.0162,28.7717,28.791,546000.0
2011-09-27 15:50:00,44.74,44.76,44.42,44.47,582100.0,28.791,28.8039,28.5851,28.6172,582100.0
2011-09-27 15:55:00,44.47,44.74,44.4,44.69,687700.0,28.6172,28.791,28.5722,28.7588,687700.0
2011-09-28 09:30:00,44.75,44.83,44.25,44.63,417400.0,28.7974,28.8489,28.4757,28.7202,417400.0
2011-09-28 09:35:00,44.63,44.8,44.31,44.8,321300.0,28.7202,28.8296,28.5143,28.8296,321300.0
2011-09-28 09:40:00,44.76,45.34,44.76,45.31,358800.0,28.8039,29.1771,28.8039,29.1578,358800.0
2011-09-28 09:45:00,45.34,45.38,45.17,45.21,268700.0,29.1771,29.2028,29.0677,29.0934,268700.0
2011-09-28 09:50:00,45.22,45.5,45.21,45.43,329700.0,29.0999,29.2801,29.0934,29.235,329700.0
2011-09-28 09:55:00,45.41,45.42,45.03,45.2,351700.0,29.2221,29.2286,28.9776,29.087,351700.0
2011-09-28 10:00:00,45.22,45.38,45.1,45.22,251600.0,29.0999,29.2028,29.0227,29.0999,251600.0
2011-09-28 10:05:00,45.21,45.37,45.11,45.29,265400.0,29.0934,29.1964,29.0291,29.1449,265400.0
2011-09-28 10:10:00,45.29,45.33,45.06,45.23,181900.0,29.1449,29.1707,28.9969,29.1063,181900.0
2011-09-28 10:15:00,45.22,45.26,44.84,44.85,328400.0,29.0999,29.1256,28.8553,28.8618,328400.0
2011-09-28 10:20:00,44.85,45.17,44.83,44.95,248700.0,28.8618,29.0677,28.8489,28.9261,248700.0
2011-09-28 10:25:00,44.95,45.17,44.93,45.02,192700.0,28.9261,29.0677,28.9133,28.9712,192700.0
2011-09-28 10:30:00,45.01,45.05,44.72,44.9,239900.0,28.9647,28.9905,28.7781,28.894,239900.0
2011-09-28 10:35:00,44.9,44.96,44.73,44.79,216100.0,28.894,28.9326,28.7846,28.8232,216100.0
2011-09-28 10:40:00,44.8,45.05,44.79,44.94,245600.0,28.8296,28.9905,28.8232,28.9197,245600.0
2011-09-28 10:45:00,44.95,45.1,44.86,45.08,129500.0,28.9261,29.0227,28.8682,29.0098,129500.0
2011-09-28 10:50:00,45.08,45.27,45.06,45.27,175300.0,29.0098,29.1321,28.9969,29.1321,175300.0
2011-09-28 10:55:00,45.27,45.38,45.16,45.18,156200.0,29.1321,29.2028,29.0613,29.0741,156200.0
2011-09-28 11:00:00,45.18,45.19,44.9,44.93,148300.0,29.0741,29.0806,28.894,28.9133,148300.0
2011-09-28 11:05:00,44.91,44.96,44.76,44.84,169100.0,28.9004,28.9326,28.8039,28.8553,169100.0
2011-09-28 11:10:00,44.85,45.05,44.7,44.91,250800.0,28.8618,28.9905,28.7652,28.9004,250800.0
2011-09-28 11:15:00,44.91,45.07,44.9,44.95,83500.0,28.9004,29.0033,28.894,28.9261,83500.0
2011-09-28 11:20:00,44.94,45.0,44.81,44.96,124100.0,28.9197,28.9583,28.836,28.9326,124100.0
2011-09-28 11:25:00,44.97,45.04,44.91,45.04,59700.0,28.939,28.984,28.9004,28.984,59700.0
2011-09-28 11:30:00,45.03,45.1,44.91,44.94,127200.0,28.9776,29.0227,28.9004,28.9197,127200.0
2011-09-28 11:35:00,44.93,45.01,44.83,44.93,287100.0,28.9133,28.9647,28.8489,28.9133,287100.0
2011-09-28 11:40:00,44.91,44.99,44.85,44.99,106200.0,28.9004,28.9519,28.8618,28.9519,106200.0
2011-09-28 11:45:00,45.0,45.06,44.89,44.9,95800.0,28.9583,28.9969,28.8875,28.894,95800.0
2011-09-28 11:50:00,44.9,45.0,44.9,44.97,71400.0,28.894,28.9583,28.894,28.939,71400.0
2011-09-28 11:55:00,44.96,45.0,44.9,44.92,93100.0,28.9326,28.9583,28.894,28.9068,93100.0
2011-09-28 12:00:00,44.93,44.97,44.76,44.82,108400.0,28.9133,28.939,28.8039,28.8425,108400.0
2011-09-28 12:05:00,44.82,44.82,44.7,44.75,106800.0,28.8425,28.8425,28.7652,28.7974,106800.0
2011-09-28 12:10:00,44.75,44.84,44.73,44.8,94900.0,28.7974,28.8553,28.7846,28.8296,94900.0
2011-09-28 12:15:00,44.79,44.8,44.7,44.74,100800.0,28.8232,28.8296,28.7652,28.791,100800.0
2011-09-28 12:20:00,44.74,44.83,44.73,44.75,91400.0,28.791,28.8489,28.7846,28.7974,91400.0
2011-09-28 12:25:00,44.75,44.83,44.75,44.78,65200.0,28.7974,28.8489,28.7974,28.8167,65200.0
2011-09-28 12:30:00,44.77,44.82,44.64,44.68,112300.0,28.8103,28.8425,28.7266,28.7524,112300.0
2011-09-28 12:35:00,44.68,44.71,44.53,44.64,79600.0,28.7524,28.7717,28.6558,28.7266,79600.0
2011-09-28 12:40:00,44.63,44.63,44.41,44.42,86200.0,28.7202,28.7202,28.5786,28.5851,86200.0
2011-09-28 12:45:00,44.43,44.48,44.36,44.4,122400.0,28.5915,28.6237,28.5465,28.5722,122400.0
2011-09-28 12:50:00,44.4,44.52,44.38,44.51,117000.0,28.5722,28.6494,28.5593,28.643,117000.0
2011-09-28 12:55:00,44.51,44.78,44.51,44.69,141100.0,28.643,28.8167,28.643,28.7588,141100.0
2011-09-28 13:00:00,44.68,44.68,44.49,44.52,80300.0,28.7524,28.7524,28.6301,28.6494,80300.0
2011-09-28 13:05:00,44.51,44.61,44.41,44.41,135000.0,28.643,28.7073,28.5786,28.5786,135000.0
2011-09-28 13:10:00,44.41,44.44,44.35,44.39,119800.0,28.5786,28.5979,28.54,28.5658,119800.0
2011-09-28 13:15:00,44.37,44.48,44.35,44.39,125500.0,28.5529,28.6237,28.54,28.5658,125500.0
2011-09-28 13:20:00,44.38,44.41,44.26,44.29,109500.0,28.5593,28.5786,28.4821,28.5014,109500.0
2011-09-28 13:25:00,44.3,44.3,44.2,44.24,103800.0,28.5078,28.5078,28.4435,28.4692,103800.0
2011-09-28 13:30:00,44.25,44.25,44.06,44.13,181200.0,28.4757,28.4757,28.3534,28.3984,181200.0
2011-09-28 13:35:00,44.13,44.26,44.12,44.2,122100.0,28.3984,28.4821,28.392,28.4435,122100.0
2011-09-28 13:40:00,44.21,44.35,44.16,44.28,136600.0,28.4499,28.54,28.4177,28.495,136600.0
2011-09-28 13:45:00,44.27,44.33,44.13,44.15,107300.0,28.4885,28.5271,28.3984,28.4113,107300.0
2011-09-28 13:50:00,44.15,44.19,44.0,44.01,159400.0,28.4113,28.4371,28.3148,28.3212,159400.0
2011-09-28 13:55:00,44.01,44.02,43.83,43.87,169300.0,28.3212,28.3277,28.2054,28.2311,169300.0
2011-09-28 14:00:00,43.85,43.85,43.59,43.66,145500.0,28.2183,28.2183,28.0509,28.096,145500.0
2011-09-28 14:05:00,43.66,43.92,43.62,43.92,169500.0,28.096,28.2633,28.0702,28.2633,169500.0
2011-09-28 14:10:00,43.91,43.98,43.83,43.85,266000.0,28.2569,28.3019,28.2054,28.2183,266000.0
2011-09-28 14:15:00,43.86,43.98,43.8,43.96,150000.0,28.2247,28.3019,28.1861,28.289,150000.0
2011-09-28 14:20:00,43.94,43.96,43.81,43.96,129000.0,28.2762,28.289,28.1925,28.289,129000.0
2011-09-28 14:25:00,43.96,44.01,43.9,43.96,118400.0,28.289,28.3212,28.2504,28.289,118400.0
2011-09-28 14:30:00,43.97,44.09,43.9,44.09,158200.0,28.2955,28.3727,28.2504,28.3727,158200.0
2011-09-28 14:35:00,44.09,44.09,43.88,44.01,143900.0,28.3727,28.3727,28.2376,28.3212,143900.0
2011-09-28 14:40:00,44.02,44.19,44.01,44.17,162800.0,28.3277,28.4371,28.3212,28.4242,162800.0
2011-09-28 14:45:00,44.16,44.19,43.96,44.01,192700.0,28.4177,28.4371,28.289,28.3212,192700.0
2011-09-28 14:50:00,44.0,44.06,43.92,44.02,118500.0,28.3148,28.3534,28.2633,28.3277,118500.0
2011-09-28 14:55:00,44.02,44.07,43.96,44.0,110700.0,28.3277,28.3598,28.289,28.3148,110700.0
2011-09-28 15:00:00,44.0,44.2,43.94,44.17,130800.0,28.3148,28.4435,28.2762,28.4242,130800.0
2011-09-28 15:05:00,44.17,44.26,44.09,44.21,157800.0,28.4242,28.4821,28.3727,28.4499,157800.0
2011-09-28 15:10:00,44.21,44.63,44.2,44.57,374600.0,28.4499,28.7202,28.4435,28.6816,374600.0
2011-09-28 15:15:00,44.57,44.62,44.33,44.33,242100.0,28.6816,28.7138,28.5271,28.5271,242100.0
2011-09-28 15:20:00,44.33,44.47,44.26,44.43,198400.0,28.5271,28.6172,28.4821,28.5915,198400.0
2011-09-28 15:25:00,44.44,44.53,44.3,44.35,276000.0,28.5979,28.6558,28.5078,28.54,276000.0
2011-09-28 15:30:00,44.35,44.36,44.16,44.17,174600.0,28.54,28.5465,28.4177,28.4242,174600.0
2011-09-28 15:35:00,44.16,44.19,43.83,43.87,292100.0,28.4177,28.4371,28.2054,28.2311,292100.0
2011-09-28 15:40:00,43.86,43.96,43.82,43.86,183300.0,28.2247,28.289,28.199,28.2247,183300.0
2011-09-28 15:45:00,43.86,43.89,43.51,43.67,324400.0,28.2247,28.244,27.9995,28.1024,324400.0
2011-09-28 15:50:00,43.66,43.73,43.53,43.63,406300.0,28.096,28.141,28.0123,28.0767,406300.0
2011-09-28 15:55:00,43.63,43.76,43.58,43.6,818900.0,28.0767,28.1603,28.0445,28.0574,818900.0
2011-09-29 09:30:00,44.71,44.73,44.05,44.08,537400.0,28.7717,28.7846,28.347,28.3663,537400.0
2011-09-29 09:35:00,44.11,44.19,43.7,43.93,554400.0,28.3856,28.4371,28.1217,28.2697,554400.0
2011-09-29 09:40:00,43.93,43.99,43.25,43.46,646700.0,28.2697,28.3083,27.8321,27.9673,646700.0
2011-09-29 09:45:00,43.46,43.61,43.28,43.49,430000.0,27.9673,28.0638,27.8515,27.9866,430000.0
2011-09-29 09:50:00,43.48,43.49,42.92,43.01,476100.0,27.9802,27.9866,27.6198,27.6777,476100.0
2011-09-29 09:55:00,43.01,43.02,42.38,42.46,648300.0,27.6777,27.6841,27.2723,27.3238,648300.0
2011-09-29 10:00:00,42.45,42.67,42.29,42.67,758500.0,27.3173,27.4589,27.2144,27.4589,758500.0
2011-09-29 10:05:00,42.66,42.76,41.83,41.88,944200.0,27.4525,27.5168,26.9184,26.9505,944200.0
2011-09-29 10:10:00,41.87,42.21,41.76,42.19,832900.0,26.9441,27.1629,26.8733,27.15,832900.0
2011-09-29 10:15:00,42.19,42.2,41.61,41.98,495900.0,27.15,27.1565,26.7768,27.0149,495900.0
2011-09-29 10:20:00,41.98,41.98,41.7,41.7,311600.0,27.0149,27.0149,26.8347,26.8347,311600.0
2011-09-29 10:25:00,41.7,41.7,41.0,41.04,1071700.0,26.8347,26.8347,26.3842,26.41,1071700.0
2011-09-29 10:30:00,41.04,41.15,40.54,41.12,1443100.0,26.41,26.4808,26.0882,26.4615,1443100.0
2011-09-29 10:35:00,41.13,41.48,40.97,41.01,1004500.0,26.4679,26.6931,26.3649,26.3907,1004500.0
2011-09-29 10:40:00,41.02,41.03,40.6,40.7,629100.0,26.3971,26.4035,26.1268,26.1912,629100.0
2011-09-29 10:45:00,40.7,41.0,40.44,40.98,767100.0,26.1912,26.3842,26.0239,26.3714,767100.0
2011-09-29 10:50:00,40.99,41.07,40.68,40.93,553400.0,26.3778,26.4293,26.1783,26.3392,553400.0
2011-09-29 10:55:00,40.94,41.18,40.7,40.97,769300.0,26.3456,26.5001,26.1912,26.3649,769300.0
2011-09-29 11:00:00,40.97,41.3,40.91,41.21,590200.0,26.3649,26.5773,26.3263,26.5194,590200.0
2011-09-29 11:05:00,41.21,41.31,41.01,41.22,461900.0,26.5194,26.5837,26.3907,26.5258,461900.0
2011-09-29 11:10:00,41.22,41.6,40.99,41.56,471000.0,26.5258,26.7703,26.3778,26.7446,471000.0
2011-09-29 11:15:00,41.56,41.73,41.34,41.52,335800.0,26.7446,26.854,26.603,26.7189,335800.0
2011-09-29 11:20:00,41.51,41.73,41.27,41.7,321200.0,26.7124,26.854,26.558,26.8347,321200.0
2011-09-29 11:25:00,41.71,41.95,41.6,41.91,339200.0,26.8411,26.9956,26.7703,26.9698,339200.0
2011-09-29 11:30:00,41.91,41.94,41.73,41.91,274700.0,26.9698,26.9891,26.854,26.9698,274700.0
2011-09-29 11:35:00,41.92,42.16,41.81,41.84,368800.0,26.9763,27.1307,26.9055,26.9248,368800.0
2011-09-29 11:40:00,41.84,41.88,41.71,41.81,316100.0,26.9248,26.9505,26.8411,26.9055,316100.0
2011-09-29 11:45:00,41.82,41.95,41.73,41.84,231200.0,26.9119,26.9956,26.854,26.9248,231200.0
2011-09-29 11:50:00,41.84,41.95,41.84,41.87,198400.0,26.9248,26.9956,26.9248,26.9441,198400.0
2011-09-29 11:55:00,41.86,41.92,41.78,41.81,168100.0,26.9377,26.9763,26.8862,26.9055,168100.0
2011-09-29 12:00:00,41.8,42.04,41.8,42.02,222200.0,26.899,27.0535,26.899,27.0406,222200.0
2011-09-29 12:05:00,42.02,42.02,41.82,41.88,99900.0,27.0406,27.0406,26.9119,26.9505,99900.0
2011-09-29 12:10:00,41.87,41.98,41.79,41.84,127300.0,26.9441,27.0149,26.8926,26.9248,127300.0
2011-09-29 12:15:00,41.84,41.88,41.7,41.71,157700.0,26.9248,26.9505,26.8347,26.8411,157700.0
2011-09-29 12:20:00,41.7,41.81,41.64,41.81,125500.0,26.8347,26.9055,26.7961,26.9055,125500.0
2011-09-29 12:25:00,41.8,41.95,41.8,41.87,129400.0,26.899,26.9956,26.899,26.9441,129400.0
2011-09-29 12:30:00,41.87,41.89,41.57,41.58,153000.0,26.9441,26.957,26.751,26.7575,153000.0
2011-09-29 12:35:00,41.59,41.67,41.28,41.35,333000.0,26.7639,26.8154,26.5644,26.6095,333000.0
2011-09-29 12:40:00,41.35,41.52,41.32,41.48,231500.0,26.6095,26.7189,26.5902,26.6931,231500.0
2011-09-29 12:45:00,41.5,41.67,41.35,41.48,262600.0,26.706,26.8154,26.6095,26.6931,262600.0
2011-09-29 12:50:00,41.5,41.8,41.49,41.77,154700.0,26.706,26.899,26.6996,26.8797,154700.0
2011-09-29 12:55:00,41.78,41.79,41.53,41.61,138200.0,26.8862,26.8926,26.7253,26.7768,138200.0
2011-09-29 13:00:00,41.61,41.61,41.36,41.38,166700.0,26.7768,26.7768,26.6159,26.6288,166700.0
2011-09-29 13:05:00,41.39,41.59,41.39,41.53,123900.0,26.6352,26.7639,26.6352,26.7253,123900.0
2011-09-29 13:10:00,41.52,41.62,41.45,41.45,114100.0,26.7189,26.7832,26.6738,26.6738,114100.0
2011-09-29 13:15:00,41.45,41.51,41.29,41.3,208600.0,26.6738,26.7124,26.5709,26.5773,208600.0
2011-09-29 13:20:00,41.3,41.33,41.13,41.15,271100.0,26.5773,26.5966,26.4679,26.4808,271100.0
2011-09-29 13:25:00,41.15,41.19,41.02,41.03,286000.0,26.4808,26.5065,26.3971,26.4035,286000.0
2011-09-29 13:30:00,41.03,41.12,40.92,40.93,290000.0,26.4035,26.4615,26.3327,26.3392,290000.0
2011-09-29 13:35:00,40.94,40.98,40.67,40.67,324000.0,26.3456,26.3714,26.1719,26.1719,324000.0
2011-09-29 13:40:00,40.67,40.77,40.59,40.66,374700.0,26.1719,26.2362,26.1204,26.1654,374700.0
2011-09-29 13:45:00,40.66,41.0,40.65,40.93,367800.0,26.1654,26.3842,26.159,26.3392,367800.0
2011-09-29 13:50:00,40.93,41.09,40.85,41.03,276000.0,26.3392,26.4421,26.2877,26.4035,276000.0
2011-09-29 13:55:00,41.02,41.1,40.99,41.0,257200.0,26.3971,26.4486,26.3778,26.3842,257200.0
2011-09-29 14:00:00,41.0,41.08,40.65,40.68,268800.0,26.3842,26.4357,26.159,26.1783,268800.0
2011-09-29 14:05:00,40.68,40.69,40.5,40.54,465500.0,26.1783,26.1847,26.0625,26.0882,465500.0
2011-09-29 14:10:00,40.52,40.53,40.25,40.33,682200.0,26.0753,26.0818,25.9016,25.9531,682200.0
2011-09-29 14:15:00,40.33,40.74,40.31,40.71,306500.0,25.9531,26.2169,25.9402,26.1976,306500.0
2011-09-29 14:20:00,40.72,40.93,40.59,40.93,314500.0,26.204,26.3392,26.1204,26.3392,314500.0
2011-09-29 14:25:00,40.93,41.38,40.91,41.19,405900.0,26.3392,26.6288,26.3263,26.5065,405900.0
2011-09-29 14:30:00,41.19,41.2,40.78,40.95,342500.0,26.5065,26.5129,26.2427,26.3521,342500.0
2011-09-29 14:35:00,40.95,41.14,40.84,41.03,223700.0,26.3521,26.4743,26.2813,26.4035,223700.0
2011-09-29 14:40:00,41.02,41.1,40.8,40.8,138800.0,26.3971,26.4486,26.2555,26.2555,138800.0
2011-09-29 14:45:00,40.81,40.87,40.63,40.69,195800.0,26.262,26.3006,26.1461,26.1847,195800.0
2011-09-29 14:50:00,40.68,40.69,40.51,40.64,398700.0,26.1783,26.1847,26.0689,26.1526,398700.0
2011-09-29 14:55:00,40.65,41.0,40.64,40.97,273400.0,26.159,26.3842,26.1526,26.3649,273400.0
2011-09-29 15:00:00,40.97,41.05,40.7,40.79,378300.0,26.3649,26.4164,26.1912,26.2491,378300.0
2011-09-29 15:05:00,40.77,40.97,40.6,40.95,287700.0,26.2362,26.3649,26.1268,26.3521,287700.0
2011-09-29 15:10:00,40.95,40.95,40.72,40.84,288700.0,26.3521,26.3521,26.204,26.2813,288700.0
2011-09-29 15:15:00,40.83,41.15,40.77,40.82,336900.0,26.2748,26.4808,26.2362,26.2684,336900.0
2011-09-29 15:20:00,40.82,40.85,40.58,40.81,409100.0,26.2684,26.2877,26.114,26.262,409100.0
2011-09-29 15:25:00,40.82,40.98,40.78,40.96,290900.0,26.2684,26.3714,26.2427,26.3585,290900.0
2011-09-29 15:30:00,40.96,41.39,40.95,41.07,437200.0,26.3585,26.6352,26.3521,26.4293,437200.0
2011-09-29 15:35:00,41.06,41.44,41.05,41.32,409900.0,26.4228,26.6674,26.4164,26.5902,409900.0
2011-09-29 15:40:00,41.32,41.32,41.11,41.21,379600.0,26.5902,26.5902,26.455,26.5194,379600.0
2011-09-29 15:45:00,41.21,41.36,41.14,41.29,489700.0,26.5194,26.6159,26.4743,26.5709,489700.0
2011-09-29 15:50:00,41.27,41.37,41.02,41.09,615900.0,26.558,26.6223,26.3971,26.4421,615900.0
2011-09-29 15:55:00,41.08,41.44,41.07,41.34,1001200.0,26.4357,26.6674,26.4293,26.603,1001200.0
2011-09-30 09:30:00,39.91,40.0,38.25,38.53,1957300.0,25.6828,25.7407,24.6146,24.7947,1957300.0
2011-09-30 09:35:00,38.56,38.56,38.05,38.16,1224200.0,24.814,24.814,24.4859,24.5566,1224200.0
2011-09-30 09:40:00,38.16,38.3,37.75,38.0,2010100.0,24.5566,24.6467,24.2928,24.4537,2010100.0
2011-09-30 09:45:00,37.97,38.21,37.8,38.05,850600.0,24.4344,24.5888,24.325,24.4859,850600.0
2011-09-30 09:50:00,38.05,38.73,37.96,38.44,875700.0,24.4859,24.9234,24.4279,24.7368,875700.0
2011-09-30 09:55:00,38.44,38.67,37.93,38.19,637300.0,24.7368,24.8848,24.4086,24.5759,637300.0
2011-09-30 10:00:00,38.18,38.85,38.07,38.78,826900.0,24.5695,25.0007,24.4987,24.9556,826900.0
2011-09-30 10:05:00,38.78,39.02,38.73,38.89,830800.0,24.9556,25.1101,24.9234,25.0264,830800.0
2011-09-30 10:10:00,38.87,39.19,38.69,38.76,587700.0,25.0135,25.2195,24.8977,24.9428,587700.0
2011-09-30 10:15:00,38.76,39.22,38.75,39.04,377600.0,24.9428,25.2388,24.9363,25.1229,377600.0
2011-09-30 10:20:00,39.04,39.36,39.0,39.25,443300.0,25.1229,25.3289,25.0972,25.2581,443300.0
2011-09-30 10:25:00,39.25,39.31,38.95,39.04,315000.0,25.2581,25.2967,25.065,25.1229,315000.0
2011-09-30 10:30:00,39.03,39.14,38.83,38.93,294400.0,25.1165,25.1873,24.9878,25.0521,294400.0
2011-09-30 10:35:00,38.92,39.18,38.85,39.08,388000.0,25.0457,25.213,25.0007,25.1487,388000.0
2011-09-30 10:40:00,39.08,39.12,38.95,38.98,535400.0,25.1487,25.1744,25.065,25.0843,535400.0
2011-09-30 10:45:00,38.99,39.02,38.8,38.91,239700.0,25.0908,25.1101,24.9685,25.0393,239700.0
2011-09-30 10:50:00,38.91,39.19,38.91,38.98,310700.0,25.0393,25.2195,25.0393,25.0843,310700.0
2011-09-30 10:55:00,38.99,39.16,38.9,38.98,382000.0,25.0908,25.2002,25.0328,25.0843,382000.0
2011-09-30 11:00:00,38.99,39.13,38.95,39.03,306500.0,25.0908,25.1809,25.065,25.1165,306500.0
2011-09-30 11:05:00,39.02,39.52,38.91,39.46,378100.0,25.1101,25.4318,25.0393,25.3932,378100.0
2011-09-30 11:10:00,39.46,39.66,39.39,39.61,441200.0,25.3932,25.5219,25.3482,25.4897,441200.0
2011-09-30 11:15:00,39.61,39.92,39.5,39.85,546700.0,25.4897,25.6892,25.419,25.6442,546700.0
2011-09-30 11:20:00,39.85,40.08,39.74,39.79,702800.0,25.6442,25.7922,25.5734,25.6056,702800.0
2011-09-30 11:25:00,39.84,39.89,39.74,39.76,266700.0,25.6378,25.6699,25.5734,25.5863,266700.0
2011-09-30 11:30:00,39.76,40.02,39.7,40.02,324700.0,25.5863,25.7536,25.5477,25.7536,324700.0
2011-09-30 11:35:00,40.01,40.1,39.67,39.69,460600.0,25.7471,25.8051,25.5284,25.5412,460600.0
2011-09-30 11:40:00,39.68,39.81,39.55,39.76,259100.0,25.5348,25.6184,25.4511,25.5863,259100.0
2011-09-30 11:45:00,39.77,39.85,39.66,39.81,307600.0,25.5927,25.6442,25.5219,25.6184,307600.0
2011-09-30 11:50:00,39.82,39.88,39.49,39.49,274200.0,25.6249,25.6635,25.4125,25.4125,274200.0
2011-09-30 11:55:00,39.48,39.5,39.29,39.37,289700.0,25.4061,25.419,25.2838,25.3353,289700.0
2011-09-30 12:00:00,39.39,39.69,39.37,39.69,215200.0,25.3482,25.5412,25.3353,25.5412,215200.0
2011-09-30 12:05:00,39.68,39.7,39.5,39.51,296200.0,25.5348,25.5477,25.419,25.4254,296200.0
2011-09-30 12:10:00,39.55,39.55,39.4,39.54,129800.0,25.4511,25.4511,25.3546,25.4447,129800.0
2011-09-30 12:15:00,39.52,39.57,39.42,39.51,74900.0,25.4318,25.464,25.3675,25.4254,74900.0
2011-09-30 12:20:00,39.49,39.68,39.48,39.59,98100.0,25.4125,25.5348,25.4061,25.4769,98100.0
2011-09-30 12:25:00,39.6,39.6,39.43,39.44,115800.0,25.4833,25.4833,25.3739,25.3803,115800.0
2011-09-30 12:30:00,39.44,39.44,39.21,39.21,258600.0,25.3803,25.3803,25.2323,25.2323,258600.0
2011-09-30 12:35:00,39.22,39.27,39.1,39.26,124300.0,25.2388,25.2709,25.1615,25.2645,124300.0
2011-09-30 12:40:00,39.26,39.34,39.21,39.33,104700.0,25.2645,25.316,25.2323,25.3096,104700.0
2011-09-30 12:45:00,39.34,39.44,39.32,39.42,134900.0,25.316,25.3803,25.3031,25.3675,134900.0
2011-09-30 12:50:00,39.41,39.44,39.29,39.31,118900.0,25.361,25.3803,25.2838,25.2967,118900.0
2011-09-30 12:55:00,39.31,39.31,39.18,39.18,99800.0,25.2967,25.2967,25.213,25.213,99800.0
2011-09-30 13:00:00,39.19,39.2,39.0,39.03,153400.0,25.2195,25.2259,25.0972,25.1165,153400.0
2011-09-30 13:05:00,39.02,39.11,39.01,39.04,105500.0,25.1101,25.168,25.1036,25.1229,105500.0
2011-09-30 13:10:00,39.03,39.04,38.89,38.95,164000.0,25.1165,25.1229,25.0264,25.065,164000.0
2011-09-30 13:15:00,38.94,39.01,38.83,38.95,138000.0,25.0586,25.1036,24.9878,25.065,138000.0
2011-09-30 13:20:00,38.96,38.98,38.79,38.84,147700.0,25.0715,25.0843,24.9621,24.9942,147700.0
2011-09-30 13:25:00,38.84,38.98,38.72,38.98,246700.0,24.9942,25.0843,24.917,25.0843,246700.0
2011-09-30 13:30:00,38.97,39.15,38.9,39.13,146300.0,25.0779,25.1937,25.0328,25.1809,146300.0
2011-09-30 13:35:00,39.13,39.14,39.01,39.07,83000.0,25.1809,25.1873,25.1036,25.1422,83000.0
2011-09-30 13:40:00,39.07,39.07,38.9,38.98,118800.0,25.1422,25.1422,25.0328,25.0843,118800.0
2011-09-30 13:45:00,38.96,39.07,38.9,38.97,98100.0,25.0715,25.1422,25.0328,25.0779,98100.0
2011-09-30 13:50:00,38.97,38.98,38.88,38.92,93100.0,25.0779,25.0843,25.02,25.0457,93100.0
2011-09-30 13:55:00,38.91,38.95,38.81,38.93,141100.0,25.0393,25.065,24.9749,25.0521,141100.0
2011-09-30 14:00:00,38.92,39.07,38.91,39.01,156400.0,25.0457,25.1422,25.0393,25.1036,156400.0
2011-09-30 14:05:00,39.0,39.01,38.8,38.82,176300.0,25.0972,25.1036,24.9685,24.9814,176300.0
2011-09-30 14:10:00,38.81,38.89,38.75,38.75,143200.0,24.9749,25.0264,24.9363,24.9363,143200.0
2011-09-30 14:15:00,38.75,38.87,38.75,38.77,157600.0,24.9363,25.0135,24.9363,24.9492,157600.0
2011-09-30 14:20:00,38.75,38.77,38.5,38.51,305000.0,24.9363,24.9492,24.7754,24.7819,305000.0
2011-09-30 14:25:00,38.52,38.6,38.32,38.57,416600.0,24.7883,24.8398,24.6596,24.8205,416600.0
2011-09-30 14:30:00,38.57,38.76,38.49,38.65,231900.0,24.8205,24.9428,24.769,24.872,231900.0
2011-09-30 14:35:00,38.64,38.65,38.38,38.51,280800.0,24.8655,24.872,24.6982,24.7819,280800.0
2011-09-30 14:40:00,38.54,38.64,38.5,38.61,176700.0,24.8012,24.8655,24.7754,24.8462,176700.0
2011-09-30 14:45:00,38.61,38.62,38.39,38.48,176400.0,24.8462,24.8527,24.7046,24.7626,176400.0
2011-09-30 14:50:00,38.47,38.54,38.36,38.53,162400.0,24.7561,24.8012,24.6853,24.7947,162400.0
2011-09-30 14:55:00,38.54,38.84,38.52,38.7,225900.0,24.8012,24.9942,24.7883,24.9041,225900.0
2011-09-30 15:00:00,38.69,38.71,38.4,38.51,216700.0,24.8977,24.9106,24.7111,24.7819,216700.0
2011-09-30 15:05:00,38.52,39.02,38.49,38.93,354400.0,24.7883,25.1101,24.769,25.0521,354400.0
2011-09-30 15:10:00,38.92,39.01,38.83,38.87,194600.0,25.0457,25.1036,24.9878,25.0135,194600.0
2011-09-30 15:15:00,38.88,38.88,38.71,38.73,196100.0,25.02,25.02,24.9106,24.9234,196100.0
2011-09-30 15:20:00,38.73,38.82,38.68,38.81,298100.0,24.9234,24.9814,24.8913,24.9749,298100.0
2011-09-30 15:25:00,38.81,38.87,38.6,38.71,367300.0,24.9749,25.0135,24.8398,24.9106,367300.0
2011-09-30 15:30:00,38.71,38.73,38.53,38.63,279400.0,24.9106,24.9234,24.7947,24.8591,279400.0
2011-09-30 15:35:00,38.63,38.7,38.42,38.45,383400.0,24.8591,24.9041,24.724,24.7433,383400.0
2011-09-30 15:40:00,38.45,38.79,38.42,38.79,506500.0,24.7433,24.9621,24.724,24.9621,506500.0
2011-09-30 15:45:00,38.79,38.84,38.52,38.52,512400.0,24.9621,24.9942,24.7883,24.7883,512400.0
2011-09-30 15:50:00,38.51,38.55,38.42,38.48,450300.0,24.7819,24.8076,24.724,24.7626,450300.0
2011-09-30 15:55:00,38.49,38.53,38.3,38.35,891100.0,24.769,24.7947,24.6467,24.6789,891100.0
2011-10-03 09:30:00,37.05,37.28,36.51,36.63,1723900.0,23.8423,23.9903,23.4948,23.5721,1723900.0
2011-10-03 09:35:00,36.64,36.87,36.25,36.67,1088500.0,23.5785,23.7265,23.3275,23.5978,1088500.0
2011-10-03 09:40:00,36.66,36.95,36.5,36.87,1037400.0,23.5914,23.778,23.4884,23.7265,1037400.0
2011-10-03 09:45:00,36.87,37.31,36.86,37.1,877700.0,23.7265,24.0097,23.7201,23.8745,877700.0
2011-10-03 09:50:00,37.12,37.5,37.07,37.32,716700.0,23.8874,24.1319,23.8552,24.0161,716700.0
2011-10-03 09:55:00,37.35,37.82,37.25,37.73,608600.0,24.0354,24.3378,23.971,24.2799,608600.0
2011-10-03 10:00:00,37.72,38.5,37.66,38.01,787700.0,24.2735,24.7754,24.2349,24.4601,787700.0
2011-10-03 10:05:00,38.05,38.83,37.93,38.83,674100.0,24.4859,24.9878,24.4086,24.9878,674100.0
2011-10-03 10:10:00,38.85,38.92,38.4,38.5,718100.0,25.0007,25.0457,24.7111,24.7754,718100.0
2011-10-03 10:15:00,38.5,38.54,38.0,38.09,690100.0,24.7754,24.8012,24.4537,24.5116,690100.0
2011-10-03 10:20:00,38.1,38.24,37.71,37.83,524500.0,24.518,24.6081,24.2671,24.3443,524500.0
2011-10-03 10:25:00,37.83,38.25,37.72,38.04,407400.0,24.3443,24.6146,24.2735,24.4794,407400.0
2011-10-03 10:30:00,38.04,38.11,37.61,37.63,307400.0,24.4794,24.5245,24.2027,24.2156,307400.0
2011-10-03 10:35:00,37.63,37.67,37.45,37.59,393500.0,24.2156,24.2413,24.0997,24.1898,393500.0
2011-10-03 10:40:00,37.58,37.93,37.51,37.9,425400.0,24.1834,24.4086,24.1384,24.3893,425400.0
2011-10-03 10:45:00,37.9,38.27,37.8,38.16,288600.0,24.3893,24.6274,24.325,24.5566,288600.0
2011-10-03 10:50:00,38.15,38.2,37.82,38.13,292300.0,24.5502,24.5824,24.3378,24.5373,292300.0
2011-10-03 10:55:00,38.15,38.27,38.01,38.09,213700.0,24.5502,24.6274,24.4601,24.5116,213700.0
2011-10-03 11:00:00,38.09,38.1,37.67,37.9,253200.0,24.5116,24.518,24.2413,24.3893,253200.0
2011-10-03 11:05:00,37.9,37.95,37.72,37.94,243600.0,24.3893,24.4215,24.2735,24.4151,243600.0
2011-10-03 11:10:00,37.96,38.13,37.86,38.04,166100.0,24.4279,24.5373,24.3636,24.4794,166100.0
2011-10-03 11:15:00,38.04,38.23,38.02,38.11,169100.0,24.4794,24.6017,24.4665,24.5245,169100.0
2011-10-03 11:20:00,38.11,38.15,37.86,37.91,180100.0,24.5245,24.5502,24.3636,24.3958,180100.0
2011-10-03 11:25:00,37.9,38.09,37.68,38.05,175100.0,24.3893,24.5116,24.2478,24.4859,175100.0
2011-10-03 11:30:00,38.02,38.37,37.92,38.21,199200.0,24.4665,24.6918,24.4022,24.5888,199200.0
2011-10-03 11:35:00,38.21,38.3,38.0,38.04,176200.0,24.5888,24.6467,24.4537,24.4794,176200.0
2011-10-03 11:40:00,38.05,38.05,37.77,37.89,163100.0,24.4859,24.4859,24.3057,24.3829,163100.0
2011-10-03 11:45:00,37.9,38.04,37.87,37.98,75300.0,24.3893,24.4794,24.37,24.4408,75300.0
2011-10-03 11:50:00,37.97,38.25,37.93,38.25,118300.0,24.4344,24.6146,24.4086,24.6146,118300.0
2011-10-03 11:55:00,38.25,38.46,38.18,38.42,213200.0,24.6146,24.7497,24.5695,24.724,213200.0
2011-10-03 12:00:00,38.43,38.52,38.28,38.31,308500.0,24.7304,24.7883,24.6339,24.6532,308500.0
2011-10-03 12:05:00,38.32,38.55,38.29,38.39,273200.0,24.6596,24.8076,24.6403,24.7046,273200.0
2011-10-03 12:10:00,38.39,38.44,38.2,38.21,209000.0,24.7046,24.7368,24.5824,24.5888,209000.0
2011-10-03 12:15:00,38.23,38.48,38.23,38.33,206100.0,24.6017,24.7626,24.6017,24.666,206100.0
2011-10-03 12:20:00,38.35,38.67,38.26,38.6,275600.0,24.6789,24.8848,24.621,24.8398,275600.0
2011-10-03 12:25:00,38.59,38.73,38.4,38.46,157800.0,24.8334,24.9234,24.7111,24.7497,157800.0
2011-10-03 12:30:00,38.45,38.58,38.31,38.5,239300.0,24.7433,24.8269,24.6532,24.7754,239300.0
2011-10-03 12:35:00,38.48,38.67,38.36,38.66,226200.0,24.7626,24.8848,24.6853,24.8784,226200.0
2011-10-03 12:40:00,38.66,38.72,38.63,38.69,184100.0,24.8784,24.917,24.8591,24.8977,184100.0
2011-10-03 12:45:00,38.7,38.77,38.44,38.44,186300.0,24.9041,24.9492,24.7368,24.7368,186300.0
2011-10-03 12:50:00,38.45,38.49,38.06,38.11,339700.0,24.7433,24.769,24.4923,24.5245,339700.0
2011-10-03 12:55:00,38.11,38.13,38.0,38.01,226100.0,24.5245,24.5373,24.4537,24.4601,226100.0
2011-10-03 13:00:00,38.03,38.03,37.6,37.6,368800.0,24.473,24.473,24.1963,24.1963,368800.0
2011-10-03 13:05:00,37.6,37.65,37.51,37.6,286500.0,24.1963,24.2284,24.1384,24.1963,286500.0
2011-10-03 13:10:00,37.58,37.7,37.33,37.36,380900.0,24.1834,24.2606,24.0225,24.0418,380900.0
2011-10-03 13:15:00,37.36,37.37,37.09,37.25,459900.0,24.0418,24.0483,23.8681,23.971,459900.0
2011-10-03 13:20:00,37.26,37.36,37.14,37.33,209200.0,23.9775,24.0418,23.9003,24.0225,209200.0
2011-10-03 13:25:00,37.33,37.54,37.26,37.44,290000.0,24.0225,24.1577,23.9775,24.0933,290000.0
2011-10-03 13:30:00,37.45,37.57,37.27,37.28,187500.0,24.0997,24.177,23.9839,23.9903,187500.0
2011-10-03 13:35:00,37.28,37.3,37.0,37.06,343800.0,23.9903,24.0032,23.8102,23.8488,343800.0
2011-10-03 13:40:00,37.05,37.35,37.03,37.24,241400.0,23.8423,24.0354,23.8295,23.9646,241400.0
2011-10-03 13:45:00,37.25,37.48,37.21,37.38,155200.0,23.971,24.119,23.9453,24.0547,155200.0
2011-10-03 13:50:00,37.38,37.49,37.24,37.35,167200.0,24.0547,24.1255,23.9646,24.0354,167200.0
2011-10-03 13:55:00,37.35,37.5,37.31,37.49,111500.0,24.0354,24.1319,24.0097,24.1255,111500.0
2011-10-03 14:00:00,37.48,37.56,37.41,37.54,206100.0,24.119,24.1705,24.074,24.1577,206100.0
2011-10-03 14:05:00,37.56,37.68,37.51,37.64,177900.0,24.1705,24.2478,24.1384,24.222,177900.0
2011-10-03 14:10:00,37.65,37.76,37.57,37.57,211000.0,24.2284,24.2992,24.177,24.177,211000.0
2011-10-03 14:15:00,37.57,37.6,37.44,37.5,264000.0,24.177,24.1963,24.0933,24.1319,264000.0
2011-10-03 14:20:00,37.5,37.59,37.38,37.43,174900.0,24.1319,24.1898,24.0547,24.0869,174900.0
2011-10-03 14:25:00,37.43,37.47,37.25,37.26,226500.0,24.0869,24.1126,23.971,23.9775,226500.0
2011-10-03 14:30:00,37.26,37.43,37.14,37.38,299500.0,23.9775,24.0869,23.9003,24.0547,299500.0
2011-10-03 14:35:00,37.37,37.4,37.16,37.26,276300.0,24.0483,24.0676,23.9131,23.9775,276300.0
2011-10-03 14:40:00,37.23,37.25,37.06,37.08,147600.0,23.9582,23.971,23.8488,23.8616,147600.0
2011-10-03 14:45:00,37.07,37.09,36.84,36.86,347700.0,23.8552,23.8681,23.7072,23.7201,347700.0
2011-10-03 14:50:00,36.86,36.92,36.8,36.81,241600.0,23.7201,23.7587,23.6815,23.6879,241600.0
2011-10-03 14:55:00,36.83,36.93,36.7,36.9,358400.0,23.7008,23.7651,23.6171,23.7458,358400.0
2011-10-03 15:00:00,36.9,37.13,36.82,37.07,251900.0,23.7458,23.8938,23.6943,23.8552,251900.0
2011-10-03 15:05:00,37.06,37.31,37.04,37.1,365100.0,23.8488,24.0097,23.8359,23.8745,365100.0
2011-10-03 15:10:00,37.1,37.2,37.04,37.06,261700.0,23.8745,23.9389,23.8359,23.8488,261700.0
2011-10-03 15:15:00,37.06,37.06,36.82,36.93,240800.0,23.8488,23.8488,23.6943,23.7651,240800.0
2011-10-03 15:20:00,36.91,37.07,36.77,37.01,376100.0,23.7522,23.8552,23.6622,23.8166,376100.0
2011-10-03 15:25:00,37.01,37.03,36.86,36.93,287800.0,23.8166,23.8295,23.7201,23.7651,287800.0
2011-10-03 15:30:00,36.91,37.0,36.85,36.97,277400.0,23.7522,23.8102,23.7136,23.7909,277400.0
2011-10-03 15:35:00,36.97,37.2,36.92,37.1,464900.0,23.7909,23.9389,23.7587,23.8745,464900.0
2011-10-03 15:40:00,37.1,37.2,36.83,36.94,629600.0,23.8745,23.9389,23.7008,23.7715,629600.0
2011-10-03 15:45:00,36.93,37.15,36.84,37.11,506400.0,23.7651,23.9067,23.7072,23.8809,506400.0
2011-10-03 15:50:00,37.1,37.11,36.75,36.76,636600.0,23.8745,23.8809,23.6493,23.6557,636600.0
2011-10-03 15:55:00,36.75,36.84,36.61,36.65,1025700.0,23.6493,23.7072,23.5592,23.5849,1025700.0
2011-10-04 09:30:00,36.66,37.08,36.6,36.85,685500.0,23.5914,23.8616,23.5528,23.7136,685500.0
2011-10-04 09:35:00,36.86,37.64,36.76,37.21,831300.0,23.7201,24.222,23.6557,23.9453,831300.0
2011-10-04 09:40:00,37.25,37.32,36.58,36.75,597600.0,23.971,24.0161,23.5399,23.6493,597600.0
2011-10-04 09:45:00,36.75,37.18,36.66,36.92,483200.0,23.6493,23.926,23.5914,23.7587,483200.0
2011-10-04 09:50:00,36.92,37.17,36.67,36.7,361800.0,23.7587,23.9196,23.5978,23.6171,361800.0
2011-10-04 09:55:00,36.67,36.8,36.2,36.69,877100.0,23.5978,23.6815,23.2953,23.6107,877100.0
2011-10-04 10:00:00,36.68,36.94,36.52,36.74,379200.0,23.6042,23.7715,23.5013,23.6428,379200.0
2011-10-04 10:05:00,36.72,37.08,36.48,36.94,468000.0,23.63,23.8616,23.4755,23.7715,468000.0
2011-10-04 10:10:00,36.93,37.3,36.67,36.88,423800.0,23.7651,24.0032,23.5978,23.7329,423800.0
2011-10-04 10:15:00,36.86,37.05,36.78,36.82,415100.0,23.7201,23.8423,23.6686,23.6943,415100.0
2011-10-04 10:20:00,36.78,36.92,36.36,36.57,404100.0,23.6686,23.7587,23.3983,23.5334,404100.0
2011-10-04 10:25:00,36.57,36.79,36.52,36.74,279200.0,23.5334,23.675,23.5013,23.6428,279200.0
2011-10-04 10:30:00,36.78,36.88,36.44,36.53,363100.0,23.6686,23.7329,23.4498,23.5077,363100.0
2011-10-04 10:35:00,36.53,37.0,36.47,36.96,458800.0,23.5077,23.8102,23.4691,23.7844,458800.0
2011-10-04 10:40:00,37.0,37.2,36.8,37.19,418200.0,23.8102,23.9389,23.6815,23.9324,418200.0
2011-10-04 10:45:00,37.19,37.29,37.0,37.29,380400.0,23.9324,23.9968,23.8102,23.9968,380400.0
2011-10-04 10:50:00,37.29,37.46,37.12,37.26,335300.0,23.9968,24.1062,23.8874,23.9775,335300.0
2011-10-04 10:55:00,37.28,37.55,37.28,37.48,325400.0,23.9903,24.1641,23.9903,24.119,325400.0
2011-10-04 11:00:00,37.49,37.59,37.3,37.59,285400.0,24.1255,24.1898,24.0032,24.1898,285400.0
2011-10-04 11:05:00,37.58,38.43,37.58,38.41,843000.0,24.1834,24.7304,24.1834,24.7175,843000.0
2011-10-04 11:10:00,38.41,38.72,38.39,38.66,690500.0,24.7175,24.917,24.7046,24.8784,690500.0
2011-10-04 11:15:00,38.66,38.68,38.01,38.17,617500.0,24.8784,24.8913,24.4601,24.5631,617500.0
2011-10-04 11:20:00,38.15,38.23,37.66,37.68,391500.0,24.5502,24.6017,24.2349,24.2478,391500.0
2011-10-04 11:25:00,37.69,38.07,37.61,38.06,443300.0,24.2542,24.4987,24.2027,24.4923,443300.0
2011-10-04 11:30:00,38.05,38.09,37.82,37.96,255500.0,24.4859,24.5116,24.3378,24.4279,255500.0
2011-10-04 11:35:00,37.98,38.05,37.71,37.8,212700.0,24.4408,24.4859,24.2671,24.325,212700.0
2011-10-04 11:40:00,37.8,38.19,37.78,38.13,315600.0,24.325,24.5759,24.3121,24.5373,315600.0
2011-10-04 11:45:00,38.13,38.28,37.99,38.17,300500.0,24.5373,24.6339,24.4472,24.5631,300500.0
2011-10-04 11:50:00,38.17,38.42,38.17,38.3,203300.0,24.5631,24.724,24.5631,24.6467,203300.0
2011-10-04 11:55:00,38.27,38.36,37.98,38.23,174800.0,24.6274,24.6853,24.4408,24.6017,174800.0
2011-10-04 12:00:00,38.24,38.53,38.23,38.5,233900.0,24.6081,24.7947,24.6017,24.7754,233900.0
2011-10-04 12:05:00,38.5,38.55,38.34,38.47,225900.0,24.7754,24.8076,24.6725,24.7561,225900.0
2011-10-04 12:10:00,38.45,38.53,38.25,38.51,166800.0,24.7433,24.7947,24.6146,24.7819,166800.0
2011-10-04 12:15:00,38.52,38.55,38.36,38.46,230600.0,24.7883,24.8076,24.6853,24.7497,230600.0
2011-10-04 12:20:00,38.47,38.68,38.46,38.61,252700.0,24.7561,24.8913,24.7497,24.8462,252700.0
2011-10-04 12:25:00,38.61,38.63,38.14,38.18,168600.0,24.8462,24.8591,24.5438,24.5695,168600.0
2011-10-04 12:30:00,38.16,38.22,38.02,38.21,143300.0,24.5566,24.5953,24.4665,24.5888,143300.0
2011-10-04 12:35:00,38.2,38.4,38.16,38.38,129500.0,24.5824,24.7111,24.5566,24.6982,129500.0
2011-10-04 12:40:00,38.39,38.52,38.38,38.45,145600.0,24.7046,24.7883,24.6982,24.7433,145600.0
2011-10-04 12:45:00,38.46,38.52,38.32,38.36,83400.0,24.7497,24.7883,24.6596,24.6853,83400.0
2011-10-04 12:50:00,38.35,38.39,38.25,38.34,122100.0,24.6789,24.7046,24.6146,24.6725,122100.0
2011-10-04 12:55:00,38.36,38.36,38.01,38.07,218300.0,24.6853,24.6853,24.4601,24.4987,218300.0
2011-10-04 13:00:00,38.04,38.18,38.02,38.03,87900.0,24.4794,24.5695,24.4665,24.473,87900.0
2011-10-04 13:05:00,38.03,38.04,37.85,37.99,141200.0,24.473,24.4794,24.3572,24.4472,141200.0
2011-10-04 13:10:00,38.0,38.0,37.72,37.73,165700.0,24.4537,24.4537,24.2735,24.2799,165700.0
2011-10-04 13:15:00,37.73,37.95,37.71,37.82,124100.0,24.2799,24.4215,24.2671,24.3378,124100.0
2011-10-04 13:20:00,37.81,37.9,37.67,37.86,142300.0,24.3314,24.3893,24.2413,24.3636,142300.0
2011-10-04 13:25:00,37.87,37.87,37.72,37.8,66900.0,24.37,24.37,24.2735,24.325,66900.0
2011-10-04 13:30:00,37.79,38.03,37.77,37.95,170500.0,24.3185,24.473,24.3057,24.4215,170500.0
2011-10-04 13:35:00,37.95,38.06,37.85,37.85,166000.0,24.4215,24.4923,24.3572,24.3572,166000.0
2011-10-04 13:40:00,37.85,37.86,37.68,37.78,165800.0,24.3572,24.3636,24.2478,24.3121,165800.0
2011-10-04 13:45:00,37.78,38.01,37.78,37.99,206900.0,24.3121,24.4601,24.3121,24.4472,206900.0
2011-10-04 13:50:00,38.0,38.2,38.0,38.04,161000.0,24.4537,24.5824,24.4537,24.4794,161000.0
2011-10-04 13:55:00,38.03,38.06,37.87,37.89,116700.0,24.473,24.4923,24.37,24.3829,116700.0
2011-10-04 14:00:00,37.88,38.04,37.85,38.01,159700.0,24.3765,24.4794,24.3572,24.4601,159700.0
2011-10-04 14:05:00,38.0,38.08,37.76,37.77,208600.0,24.4537,24.5052,24.2992,24.3057,208600.0
2011-10-04 14:10:00,37.77,37.77,37.45,37.57,184900.0,24.3057,24.3057,24.0997,24.177,184900.0
2011-10-04 14:15:00,37.55,37.57,37.31,37.37,160800.0,24.1641,24.177,24.0097,24.0483,160800.0
2011-10-04 14:20:00,37.37,37.44,37.16,37.42,211500.0,24.0483,24.0933,23.9131,24.0804,211500.0
2011-10-04 14:25:00,37.4,37.57,37.39,37.52,155900.0,24.0676,24.177,24.0611,24.1448,155900.0
2011-10-04 14:30:00,37.53,37.75,37.49,37.63,160400.0,24.1512,24.2928,24.1255,24.2156,160400.0
2011-10-04 14:35:00,37.65,37.68,37.38,37.38,130500.0,24.2284,24.2478,24.0547,24.0547,130500.0
2011-10-04 14:40:00,37.38,37.42,37.15,37.4,190800.0,24.0547,24.0804,23.9067,24.0676,190800.0
2011-10-04 14:45:00,37.4,37.52,37.26,37.37,122700.0,24.0676,24.1448,23.9775,24.0483,122700.0
2011-10-04 14:50:00,37.4,37.4,37.01,37.03,132400.0,24.0676,24.0676,23.8166,23.8295,132400.0
2011-10-04 14:55:00,37.03,37.17,37.0,37.02,193300.0,23.8295,23.9196,23.8102,23.823,193300.0
2011-10-04 15:00:00,37.03,37.28,37.01,37.15,191800.0,23.8295,23.9903,23.8166,23.9067,191800.0
2011-10-04 15:05:00,37.15,37.26,36.98,37.0,329300.0,23.9067,23.9775,23.7973,23.8102,329300.0
2011-10-04 15:10:00,36.99,37.04,36.88,37.01,262900.0,23.8037,23.8359,23.7329,23.8166,262900.0
2011-10-04 15:15:00,37.01,37.16,36.85,37.11,217300.0,23.8166,23.9131,23.7136,23.8809,217300.0
2011-10-04 15:20:00,37.11,37.37,37.01,37.3,265000.0,23.8809,24.0483,23.8166,24.0032,265000.0
2011-10-04 15:25:00,37.29,37.85,37.28,37.7,291800.0,23.9968,24.3572,23.9903,24.2606,291800.0
2011-10-04 15:30:00,37.7,38.17,37.61,37.87,348100.0,24.2606,24.5631,24.2027,24.37,348100.0
2011-10-04 15:35:00,37.87,38.2,37.8,38.13,415400.0,24.37,24.5824,24.325,24.5373,415400.0
2011-10-04 15:40:00,38.12,38.59,38.0,38.58,508300.0,24.5309,24.8334,24.4537,24.8269,508300.0
2011-10-04 15:45:00,38.58,38.68,38.3,38.65,562600.0,24.8269,24.8913,24.6467,24.872,562600.0
2011-10-04 15:50:00,38.65,38.82,38.59,38.81,557700.0,24.872,24.9814,24.8334,24.9749,557700.0
2011-10-04 15:55:00,38.82,39.2,38.81,39.13,789400.0,24.9814,25.2259,24.9749,25.1809,789400.0
2011-10-05 09:30:00,39.17,39.92,38.75,39.38,790100.0,25.2066,25.6892,24.9363,25.3417,790100.0
2011-10-05 09:35:00,39.34,39.5,38.85,39.19,521000.0,25.316,25.419,25.0007,25.2195,521000.0
2011-10-05 09:40:00,39.18,39.44,39.01,39.02,384000.0,25.213,25.3803,25.1036,25.1101,384000.0
2011-10-05 09:45:00,39.0,39.03,38.59,38.66,741700.0,25.0972,25.1165,24.8334,24.8784,741700.0
2011-10-05 09:50:00,38.66,38.77,37.94,38.43,719400.0,24.8784,24.9492,24.4151,24.7304,719400.0
2011-10-05 09:55:00,38.44,38.59,38.18,38.34,383300.0,24.7368,24.8334,24.5695,24.6725,383300.0
2011-10-05 10:00:00,38.34,38.66,38.28,38.61,539700.0,24.6725,24.8784,24.6339,24.8462,539700.0
2011-10-05 10:05:00,38.6,38.66,38.18,38.2,503900.0,24.8398,24.8784,24.5695,24.5824,503900.0
2011-10-05 10:10:00,38.21,38.4,38.18,38.4,308600.0,24.5888,24.7111,24.5695,24.7111,308600.0
2011-10-05 10:15:00,38.4,38.43,38.16,38.22,261400.0,24.7111,24.7304,24.5566,24.5953,261400.0
2011-10-05 10:20:00,38.22,38.66,38.2,38.52,254000.0,24.5953,24.8784,24.5824,24.7883,254000.0
2011-10-05 10:25:00,38.51,38.51,38.34,38.43,174600.0,24.7819,24.7819,24.6725,24.7304,174600.0
2011-10-05 10:30:00,38.44,38.65,38.43,38.55,183900.0,24.7368,24.872,24.7304,24.8076,183900.0
2011-10-05 10:35:00,38.58,38.7,38.44,38.45,214300.0,24.8269,24.9041,24.7368,24.7433,214300.0
2011-10-05 10:40:00,38.45,38.78,38.45,38.72,200800.0,24.7433,24.9556,24.7433,24.917,200800.0
2011-10-05 10:45:00,38.72,38.78,38.64,38.76,201600.0,24.917,24.9556,24.8655,24.9428,201600.0
2011-10-05 10:50:00,38.78,38.82,38.67,38.81,141400.0,24.9556,24.9814,24.8848,24.9749,141400.0
2011-10-05 10:55:00,38.81,39.27,38.76,39.1,376700.0,24.9749,25.2709,24.9428,25.1615,376700.0
2011-10-05 11:00:00,39.05,39.16,38.89,39.15,206200.0,25.1294,25.2002,25.0264,25.1937,206200.0
2011-10-05 11:05:00,39.12,39.24,38.82,38.95,317600.0,25.1744,25.2516,24.9814,25.065,317600.0
2011-10-05 11:10:00,38.93,38.98,38.79,38.84,152000.0,25.0521,25.0843,24.9621,24.9942,152000.0
2011-10-05 11:15:00,38.83,38.92,38.71,38.88,147800.0,24.9878,25.0457,24.9106,25.02,147800.0
2011-10-05 11:20:00,38.9,39.0,38.84,38.97,91700.0,25.0328,25.0972,24.9942,25.0779,91700.0
2011-10-05 11:25:00,38.97,39.0,38.77,38.81,130700.0,25.0779,25.0972,24.9492,24.9749,130700.0
2011-10-05 11:30:00,38.79,38.96,38.78,38.84,112800.0,24.9621,25.0715,24.9556,24.9942,112800.0
2011-10-05 11:35:00,38.84,38.99,38.78,38.94,114400.0,24.9942,25.0908,24.9556,25.0586,114400.0
2011-10-05 11:40:00,38.94,39.06,38.89,39.02,304700.0,25.0586,25.1358,25.0264,25.1101,304700.0
2011-10-05 11:45:00,39.02,39.29,38.99,39.29,200500.0,25.1101,25.2838,25.0908,25.2838,200500.0
2011-10-05 11:50:00,39.28,39.35,39.2,39.3,210100.0,25.2774,25.3224,25.2259,25.2903,210100.0
2011-10-05 11:55:00,39.28,39.35,39.21,39.26,138700.0,25.2774,25.3224,25.2323,25.2645,138700.0
2011-10-05 12:00:00,39.27,39.56,39.27,39.5,383400.0,25.2709,25.4576,25.2709,25.419,383400.0
2011-10-05 12:05:00,39.49,39.55,39.4,39.45,240100.0,25.4125,25.4511,25.3546,25.3868,240100.0
2011-10-05 12:10:00,39.45,39.45,39.17,39.25,171600.0,25.3868,25.3868,25.2066,25.2581,171600.0
2011-10-05 12:15:00,39.27,39.33,38.99,39.0,153100.0,25.2709,25.3096,25.0908,25.0972,153100.0
2011-10-05 12:20:00,39.0,39.11,38.98,39.1,117700.0,25.0972,25.168,25.0843,25.1615,117700.0
2011-10-05 12:25:00,39.09,39.18,38.96,38.98,133800.0,25.1551,25.213,25.0715,25.0843,133800.0
2011-10-05 12:30:00,38.98,39.09,38.96,39.07,159300.0,25.0843,25.1551,25.0715,25.1422,159300.0
2011-10-05 12:35:00,39.07,39.07,38.66,38.7,136900.0,25.1422,25.1422,24.8784,24.9041,136900.0
2011-10-05 12:40:00,38.7,38.96,38.69,38.84,146200.0,24.9041,25.0715,24.8977,24.9942,146200.0
2011-10-05 12:45:00,38.84,38.89,38.71,38.84,120000.0,24.9942,25.0264,24.9106,24.9942,120000.0
2011-10-05 12:50:00,38.84,38.97,38.8,38.91,97700.0,24.9942,25.0779,24.9685,25.0393,97700.0
2011-10-05 12:55:00,38.91,38.97,38.75,38.93,71500.0,25.0393,25.0779,24.9363,25.0521,71500.0
2011-10-05 13:00:00,38.94,39.08,38.93,39.0,92800.0,25.0586,25.1487,25.0521,25.0972,92800.0
2011-10-05 13:05:00,39.0,39.12,38.99,39.04,69200.0,25.0972,25.1744,25.0908,25.1229,69200.0
2011-10-05 13:10:00,39.04,39.04,38.81,38.82,89500.0,25.1229,25.1229,24.9749,24.9814,89500.0
2011-10-05 13:15:00,38.83,39.1,38.83,39.05,95500.0,24.9878,25.1615,24.9878,25.1294,95500.0
2011-10-05 13:20:00,39.05,39.24,39.01,39.14,92500.0,25.1294,25.2516,25.1036,25.1873,92500.0
2011-10-05 13:25:00,39.14,39.37,39.13,39.29,115500.0,25.1873,25.3353,25.1809,25.2838,115500.0
2011-10-05 13:30:00,39.27,39.4,39.22,39.36,120900.0,25.2709,25.3546,25.2388,25.3289,120900.0
2011-10-05 13:35:00,39.38,39.47,39.23,39.31,190700.0,25.3417,25.3996,25.2452,25.2967,190700.0
2011-10-05 13:40:00,39.31,39.48,39.31,39.46,68600.0,25.2967,25.4061,25.2967,25.3932,68600.0
2011-10-05 13:45:00,39.47,39.6,39.45,39.58,139900.0,25.3996,25.4833,25.3868,25.4704,139900.0
2011-10-05 13:50:00,39.59,39.75,39.58,39.7,183400.0,25.4769,25.5798,25.4704,25.5477,183400.0
2011-10-05 13:55:00,39.7,39.75,39.66,39.68,95000.0,25.5477,25.5798,25.5219,25.5348,95000.0
2011-10-05 14:00:00,39.69,39.78,39.58,39.75,167900.0,25.5412,25.5991,25.4704,25.5798,167900.0
2011-10-05 14:05:00,39.75,39.78,39.6,39.63,93600.0,25.5798,25.5991,25.4833,25.5026,93600.0
2011-10-05 14:10:00,39.63,39.75,39.56,39.75,100600.0,25.5026,25.5798,25.4576,25.5798,100600.0
2011-10-05 14:15:00,39.74,39.77,39.72,39.76,93000.0,25.5734,25.5927,25.5605,25.5863,93000.0
2011-10-05 14:20:00,39.75,39.8,39.66,39.8,89000.0,25.5798,25.612,25.5219,25.612,89000.0
2011-10-05 14:25:00,39.8,39.85,39.74,39.8,103300.0,25.612,25.6442,25.5734,25.612,103300.0
2011-10-05 14:30:00,39.8,39.85,39.62,39.65,189700.0,25.612,25.6442,25.4962,25.5155,189700.0
2011-10-05 14:35:00,39.65,39.67,39.33,39.53,261000.0,25.5155,25.5284,25.3096,25.4383,261000.0
2011-10-05 14:40:00,39.53,39.65,39.5,39.58,138900.0,25.4383,25.5155,25.419,25.4704,138900.0
2011-10-05 14:45:00,39.57,39.74,39.51,39.7,128600.0,25.464,25.5734,25.4254,25.5477,128600.0
2011-10-05 14:50:00,39.69,39.8,39.65,39.73,91700.0,25.5412,25.612,25.5155,25.567,91700.0
2011-10-05 14:55:00,39.73,39.75,39.59,39.6,124300.0,25.567,25.5798,25.4769,25.4833,124300.0
2011-10-05 15:00:00,39.6,39.61,39.44,39.54,216600.0,25.4833,25.4897,25.3803,25.4447,216600.0
2011-10-05 15:05:00,39.52,39.65,39.47,39.52,121900.0,25.4318,25.5155,25.3996,25.4318,121900.0
2011-10-05 15:10:00,39.52,39.84,39.48,39.82,162600.0,25.4318,25.6378,25.4061,25.6249,162600.0
2011-10-05 15:15:00,39.83,39.92,39.71,39.92,218500.0,25.6313,25.6892,25.5541,25.6892,218500.0
2011-10-05 15:20:00,39.91,39.93,39.61,39.66,151600.0,25.6828,25.6957,25.4897,25.5219,151600.0
2011-10-05 15:25:00,39.65,39.92,39.65,39.84,150300.0,25.5155,25.6892,25.5155,25.6378,150300.0
2011-10-05 15:30:00,39.87,40.06,39.85,39.99,376800.0,25.6571,25.7793,25.6442,25.7343,376800.0
2011-10-05 15:35:00,39.99,40.25,39.95,40.23,327000.0,25.7343,25.9016,25.7085,25.8887,327000.0
2011-10-05 15:40:00,40.22,40.22,40.0,40.13,318800.0,25.8823,25.8823,25.7407,25.8244,318800.0
2011-10-05 15:45:00,40.13,40.16,39.88,39.95,272400.0,25.8244,25.8437,25.6635,25.7085,272400.0
2011-10-05 15:50:00,39.95,40.1,39.91,40.03,286600.0,25.7085,25.8051,25.6828,25.76,286600.0
2011-10-05 15:55:00,40.03,40.1,39.98,40.1,299500.0,25.76,25.8051,25.7278,25.8051,299500.0
2011-10-06 09:30:00,41.43,41.8,41.25,41.8,1224600.0,26.6609,26.899,26.5451,26.899,1224600.0
2011-10-06 09:35:00,41.8,41.97,41.4,41.57,847300.0,26.899,27.0084,26.6416,26.751,847300.0
2011-10-06 09:40:00,41.56,41.7,41.28,41.54,1082000.0,26.7446,26.8347,26.5644,26.7317,1082000.0
2011-10-06 09:45:00,41.53,41.82,41.18,41.27,569100.0,26.7253,26.9119,26.5001,26.558,569100.0
2011-10-06 09:50:00,41.27,41.44,41.09,41.1,380400.0,26.558,26.6674,26.4421,26.4486,380400.0
2011-10-06 09:55:00,41.07,41.31,40.9,41.27,561900.0,26.4293,26.5837,26.3199,26.558,561900.0
2011-10-06 10:00:00,41.27,41.43,41.01,41.35,378400.0,26.558,26.6609,26.3907,26.6095,378400.0
2011-10-06 10:05:00,41.35,41.45,41.3,41.42,294900.0,26.6095,26.6738,26.5773,26.6545,294900.0
2011-10-06 10:10:00,41.43,41.7,41.4,41.63,409500.0,26.6609,26.8347,26.6416,26.7896,409500.0
2011-10-06 10:15:00,41.61,41.61,41.26,41.36,292500.0,26.7768,26.7768,26.5515,26.6159,292500.0
2011-10-06 10:20:00,41.38,41.58,41.35,41.45,167900.0,26.6288,26.7575,26.6095,26.6738,167900.0
2011-10-06 10:25:00,41.44,41.5,41.22,41.33,288600.0,26.6674,26.706,26.5258,26.5966,288600.0
2011-10-06 10:30:00,41.32,41.92,41.27,41.9,620200.0,26.5902,26.9763,26.558,26.9634,620200.0
2011-10-06 10:35:00,41.9,41.97,41.65,41.72,338200.0,26.9634,27.0084,26.8025,26.8476,338200.0
2011-10-06 10:40:00,41.72,41.9,41.6,41.8,430800.0,26.8476,26.9634,26.7703,26.899,430800.0
2011-10-06 10:45:00,41.81,41.92,41.71,41.82,366400.0,26.9055,26.9763,26.8411,26.9119,366400.0
2011-10-06 10:50:00,41.82,41.97,41.7,41.95,361400.0,26.9119,27.0084,26.8347,26.9956,361400.0
2011-10-06 10:55:00,41.94,42.0,41.79,41.84,494300.0,26.9891,27.0277,26.8926,26.9248,494300.0
2011-10-06 11:00:00,41.84,41.97,41.72,41.96,259600.0,26.9248,27.0084,26.8476,27.002,259600.0
2011-10-06 11:05:00,41.96,41.97,41.79,41.92,188800.0,27.002,27.0084,26.8926,26.9763,188800.0
2011-10-06 11:10:00,41.93,41.94,41.82,41.93,153900.0,26.9827,26.9891,26.9119,26.9827,153900.0
2011-10-06 11:15:00,41.94,41.95,41.75,41.78,185500.0,26.9891,26.9956,26.8669,26.8862,185500.0
2011-10-06 11:20:00,41.78,41.81,41.61,41.75,225000.0,26.8862,26.9055,26.7768,26.8669,225000.0
2011-10-06 11:25:00,41.73,41.95,41.71,41.81,251400.0,26.854,26.9956,26.8411,26.9055,251400.0
2011-10-06 11:30:00,41.81,41.94,41.81,41.88,135800.0,26.9055,26.9891,26.9055,26.9505,135800.0
2011-10-06 11:35:00,41.87,41.94,41.75,41.93,185500.0,26.9441,26.9891,26.8669,26.9827,185500.0
2011-10-06 11:40:00,41.92,41.92,41.77,41.86,163700.0,26.9763,26.9763,26.8797,26.9377,163700.0
2011-10-06 11:45:00,41.87,41.92,41.57,41.66,244100.0,26.9441,26.9763,26.751,26.809,244100.0
2011-10-06 11:50:00,41.66,41.79,41.6,41.64,171500.0,26.809,26.8926,26.7703,26.7961,171500.0
2011-10-06 11:55:00,41.61,41.8,41.61,41.74,118700.0,26.7768,26.899,26.7768,26.8604,118700.0
2011-10-06 12:00:00,41.74,41.77,41.62,41.66,98300.0,26.8604,26.8797,26.7832,26.809,98300.0
2011-10-06 12:05:00,41.66,41.68,41.55,41.56,101100.0,26.809,26.8218,26.7382,26.7446,101100.0
2011-10-06 12:10:00,41.57,41.79,41.55,41.76,162000.0,26.751,26.8926,26.7382,26.8733,162000.0
2011-10-06 12:15:00,41.75,41.8,41.62,41.72,136700.0,26.8669,26.899,26.7832,26.8476,136700.0
2011-10-06 12:20:00,41.73,41.83,41.68,41.79,98700.0,26.854,26.9184,26.8218,26.8926,98700.0
2011-10-06 12:25:00,41.78,41.8,41.68,41.7,109900.0,26.8862,26.899,26.8218,26.8347,109900.0
2011-10-06 12:30:00,41.69,41.79,41.6,41.63,136600.0,26.8283,26.8926,26.7703,26.7896,136600.0
2011-10-06 12:35:00,41.63,41.72,41.58,41.72,99900.0,26.7896,26.8476,26.7575,26.8476,99900.0
2011-10-06 12:40:00,41.72,41.76,41.51,41.54,96600.0,26.8476,26.8733,26.7124,26.7317,96600.0
2011-10-06 12:45:00,41.53,41.59,41.45,41.59,167800.0,26.7253,26.7639,26.6738,26.7639,167800.0
2011-10-06 12:50:00,41.58,41.58,41.44,41.46,107600.0,26.7575,26.7575,26.6674,26.6802,107600.0
2011-10-06 12:55:00,41.48,41.55,41.4,41.44,105500.0,26.6931,26.7382,26.6416,26.6674,105500.0
2011-10-06 13:00:00,41.43,41.49,41.37,41.4,124900.0,26.6609,26.6996,26.6223,26.6416,124900.0
2011-10-06 13:05:00,41.39,41.55,41.36,41.51,127200.0,26.6352,26.7382,26.6159,26.7124,127200.0
2011-10-06 13:10:00,41.52,41.6,41.47,41.56,138900.0,26.7189,26.7703,26.6867,26.7446,138900.0
2011-10-06 13:15:00,41.57,41.59,41.42,41.45,100000.0,26.751,26.7639,26.6545,26.6738,100000.0
2011-10-06 13:20:00,41.45,41.5,41.34,41.44,149300.0,26.6738,26.706,26.603,26.6674,149300.0
2011-10-06 13:25:00,41.44,41.5,41.19,41.23,167300.0,26.6674,26.706,26.5065,26.5322,167300.0
2011-10-06 13:30:00,41.23,41.39,41.2,41.31,144300.0,26.5322,26.6352,26.5129,26.5837,144300.0
2011-10-06 13:35:00,41.36,41.36,41.16,41.16,118600.0,26.6159,26.6159,26.4872,26.4872,118600.0
2011-10-06 13:40:00,41.15,41.3,41.11,41.19,229900.0,26.4808,26.5773,26.455,26.5065,229900.0
2011-10-06 13:45:00,41.19,41.42,41.14,41.38,177200.0,26.5065,26.6545,26.4743,26.6288,177200.0
2011-10-06 13:50:00,41.37,41.52,41.36,41.47,149100.0,26.6223,26.7189,26.6159,26.6867,149100.0
2011-10-06 13:55:00,41.48,41.55,41.42,41.52,111800.0,26.6931,26.7382,26.6545,26.7189,111800.0
2011-10-06 14:00:00,41.54,41.61,41.45,41.57,152600.0,26.7317,26.7768,26.6738,26.751,152600.0
2011-10-06 14:05:00,41.56,41.73,41.54,41.73,146600.0,26.7446,26.854,26.7317,26.854,146600.0
2011-10-06 14:10:00,41.73,41.75,41.68,41.7,106100.0,26.854,26.8669,26.8218,26.8347,106100.0
2011-10-06 14:15:00,41.71,41.77,41.63,41.76,108400.0,26.8411,26.8797,26.7896,26.8733,108400.0
2011-10-06 14:20:00,41.77,41.8,41.7,41.73,188500.0,26.8797,26.899,26.8347,26.854,188500.0
2011-10-06 14:25:00,41.73,41.75,41.62,41.69,87800.0,26.854,26.8669,26.7832,26.8283,87800.0
2011-10-06 14:30:00,41.68,41.72,41.43,41.44,211000.0,26.8218,26.8476,26.6609,26.6674,211000.0
2011-10-06 14:35:00,41.43,41.61,41.4,41.52,133300.0,26.6609,26.7768,26.6416,26.7189,133300.0
2011-10-06 14:40:00,41.51,41.66,41.48,41.64,95600.0,26.7124,26.809,26.6931,26.7961,95600.0
2011-10-06 14:45:00,41.63,41.69,41.56,41.58,124000.0,26.7896,26.8283,26.7446,26.7575,124000.0
2011-10-06 14:50:00,41.59,41.63,41.51,41.6,110100.0,26.7639,26.7896,26.7124,26.7703,110100.0
2011-10-06 14:55:00,41.6,41.61,41.54,41.61,177900.0,26.7703,26.7768,26.7317,26.7768,177900.0
2011-10-06 15:00:00,41.6,41.67,41.54,41.62,150400.0,26.7703,26.8154,26.7317,26.7832,150400.0
2011-10-06 15:05:00,41.63,41.74,41.63,41.71,195900.0,26.7896,26.8604,26.7896,26.8411,195900.0
2011-10-06 15:10:00,41.71,41.84,41.6,41.63,207000.0,26.8411,26.9248,26.7703,26.7896,207000.0
2011-10-06 15:15:00,41.62,41.68,41.46,41.47,185500.0,26.7832,26.8218,26.6802,26.6867,185500.0
2011-10-06 15:20:00,41.46,41.53,41.39,41.49,232100.0,26.6802,26.7253,26.6352,26.6996,232100.0
2011-10-06 15:25:00,41.5,41.65,41.48,41.5,226700.0,26.706,26.8025,26.6931,26.706,226700.0
2011-10-06 15:30:00,41.51,41.76,41.49,41.7,281300.0,26.7124,26.8733,26.6996,26.8347,281300.0
2011-10-06 15:35:00,41.69,41.79,41.54,41.74,349600.0,26.8283,26.8926,26.7317,26.8604,349600.0
2011-10-06 15:40:00,41.73,41.86,41.7,41.82,331600.0,26.854,26.9377,26.8347,26.9119,331600.0
2011-10-06 15:45:00,41.82,41.86,41.67,41.73,349400.0,26.9119,26.9377,26.8154,26.854,349400.0
2011-10-06 15:50:00,41.73,41.87,41.73,41.84,464400.0,26.854,26.9441,26.854,26.9248,464400.0
2011-10-06 15:55:00,41.85,41.9,41.77,41.87,519900.0,26.9312,26.9634,26.8797,26.9441,519900.0
2011-10-07 09:30:00,42.37,42.95,42.25,42.83,821500.0,27.2659,27.6391,27.1886,27.5619,821500.0
2011-10-07 09:35:00,42.83,42.92,42.51,42.54,580600.0,27.5619,27.6198,27.3559,27.3752,580600.0
2011-10-07 09:40:00,42.51,42.7,42.14,42.14,669100.0,27.3559,27.4782,27.1178,27.1178,669100.0
2011-10-07 09:45:00,42.14,42.38,42.0,42.28,450700.0,27.1178,27.2723,27.0277,27.2079,450700.0
2011-10-07 09:50:00,42.26,42.36,42.01,42.28,297900.0,27.1951,27.2594,27.0342,27.2079,297900.0
2011-10-07 09:55:00,42.27,42.34,41.92,42.11,270800.0,27.2015,27.2465,26.9763,27.0985,270800.0
2011-10-07 10:00:00,42.11,42.19,41.8,42.14,463200.0,27.0985,27.15,26.899,27.1178,463200.0
2011-10-07 10:05:00,42.14,42.14,41.75,41.89,349000.0,27.1178,27.1178,26.8669,26.957,349000.0
2011-10-07 10:10:00,41.88,42.31,41.84,42.3,296300.0,26.9505,27.2272,26.9248,27.2208,296300.0
2011-10-07 10:15:00,42.3,42.38,42.21,42.29,291600.0,27.2208,27.2723,27.1629,27.2144,291600.0
2011-10-07 10:20:00,42.3,42.61,42.15,42.6,388300.0,27.2208,27.4203,27.1243,27.4139,388300.0
2011-10-07 10:25:00,42.6,42.62,42.39,42.52,171000.0,27.4139,27.4267,27.2787,27.3624,171000.0
2011-10-07 10:30:00,42.49,42.63,42.45,42.54,235300.0,27.3431,27.4332,27.3173,27.3752,235300.0
2011-10-07 10:35:00,42.53,42.58,42.37,42.39,208200.0,27.3688,27.401,27.2659,27.2787,208200.0
2011-10-07 10:40:00,42.37,42.5,42.21,42.48,199400.0,27.2659,27.3495,27.1629,27.3366,199400.0
2011-10-07 10:45:00,42.47,42.53,42.27,42.37,144400.0,27.3302,27.3688,27.2015,27.2659,144400.0
2011-10-07 10:50:00,42.37,42.45,42.26,42.3,111700.0,27.2659,27.3173,27.1951,27.2208,111700.0
2011-10-07 10:55:00,42.3,42.31,41.83,41.85,303000.0,27.2208,27.2272,26.9184,26.9312,303000.0
2011-10-07 11:00:00,41.87,41.99,41.81,41.87,396900.0,26.9441,27.0213,26.9055,26.9441,396900.0
2011-10-07 11:05:00,41.86,41.95,41.8,41.85,405200.0,26.9377,26.9956,26.899,26.9312,405200.0
2011-10-07 11:10:00,41.86,41.9,41.62,41.63,608200.0,26.9377,26.9634,26.7832,26.7896,608200.0
2011-10-07 11:15:00,41.62,41.87,41.47,41.5,454200.0,26.7832,26.9441,26.6867,26.706,454200.0
2011-10-07 11:20:00,41.51,41.76,41.35,41.73,404000.0,26.7124,26.8733,26.6095,26.854,404000.0
2011-10-07 11:25:00,41.72,41.9,41.71,41.86,351700.0,26.8476,26.9634,26.8411,26.9377,351700.0
2011-10-07 11:30:00,41.86,41.95,41.53,41.61,208000.0,26.9377,26.9956,26.7253,26.7768,208000.0
2011-10-07 11:35:00,41.6,41.61,41.45,41.52,267200.0,26.7703,26.7768,26.6738,26.7189,267200.0
2011-10-07 11:40:00,41.52,41.76,41.52,41.62,189400.0,26.7189,26.8733,26.7189,26.7832,189400.0
2011-10-07 11:45:00,41.62,41.79,41.53,41.54,146600.0,26.7832,26.8926,26.7253,26.7317,146600.0
2011-10-07 11:50:00,41.54,41.64,41.48,41.56,159600.0,26.7317,26.7961,26.6931,26.7446,159600.0
2011-10-07 11:55:00,41.56,41.58,41.32,41.48,282200.0,26.7446,26.7575,26.5902,26.6931,282200.0
2011-10-07 12:00:00,41.48,41.56,41.23,41.33,298200.0,26.6931,26.7446,26.5322,26.5966,298200.0
2011-10-07 12:05:00,41.34,41.5,41.27,41.43,219600.0,26.603,26.706,26.558,26.6609,219600.0
2011-10-07 12:10:00,41.4,41.5,41.26,41.34,173000.0,26.6416,26.706,26.5515,26.603,173000.0
2011-10-07 12:15:00,41.36,41.42,41.02,41.07,375600.0,26.6159,26.6545,26.3971,26.4293,375600.0
2011-10-07 12:20:00,41.08,41.17,40.91,40.99,376900.0,26.4357,26.4936,26.3263,26.3778,376900.0
2011-10-07 12:25:00,40.97,41.29,40.89,41.27,265800.0,26.3649,26.5709,26.3134,26.558,265800.0
2011-10-07 12:30:00,41.27,41.27,41.0,41.09,293800.0,26.558,26.558,26.3842,26.4421,293800.0
2011-10-07 12:35:00,41.1,41.3,41.07,41.21,164400.0,26.4486,26.5773,26.4293,26.5194,164400.0
2011-10-07 12:40:00,41.21,41.29,41.1,41.13,222100.0,26.5194,26.5709,26.4486,26.4679,222100.0
2011-10-07 12:45:00,41.11,41.42,41.09,41.32,277700.0,26.455,26.6545,26.4421,26.5902,277700.0
2011-10-07 12:50:00,41.32,41.35,41.06,41.1,216800.0,26.5902,26.6095,26.4228,26.4486,216800.0
2011-10-07 12:55:00,41.1,41.1,40.95,40.96,245300.0,26.4486,26.4486,26.3521,26.3585,245300.0
2011-10-07 13:00:00,40.96,41.1,40.93,41.03,204300.0,26.3585,26.4486,26.3392,26.4035,204300.0
2011-10-07 13:05:00,41.05,41.09,40.91,40.97,241800.0,26.4164,26.4421,26.3263,26.3649,241800.0
2011-10-07 13:10:00,40.96,41.2,40.93,41.19,168600.0,26.3585,26.5129,26.3392,26.5065,168600.0
2011-10-07 13:15:00,41.19,41.2,41.12,41.13,277500.0,26.5065,26.5129,26.4615,26.4679,277500.0
2011-10-07 13:20:00,41.13,41.23,41.11,41.17,219000.0,26.4679,26.5322,26.455,26.4936,219000.0
2011-10-07 13:25:00,41.17,41.23,41.08,41.14,160100.0,26.4936,26.5322,26.4357,26.4743,160100.0
2011-10-07 13:30:00,41.13,41.15,41.01,41.12,176600.0,26.4679,26.4808,26.3907,26.4615,176600.0
2011-10-07 13:35:00,41.12,41.14,41.05,41.07,86400.0,26.4615,26.4743,26.4164,26.4293,86400.0
2011-10-07 13:40:00,41.07,41.14,40.94,41.01,177700.0,26.4293,26.4743,26.3456,26.3907,177700.0
2011-10-07 13:45:00,41.02,41.27,41.0,41.21,144300.0,26.3971,26.558,26.3842,26.5194,144300.0
2011-10-07 13:50:00,41.21,41.22,41.14,41.18,55800.0,26.5194,26.5258,26.4743,26.5001,55800.0
2011-10-07 13:55:00,41.18,41.35,41.16,41.3,306000.0,26.5001,26.6095,26.4872,26.5773,306000.0
2011-10-07 14:00:00,41.31,41.44,41.29,41.39,103100.0,26.5837,26.6674,26.5709,26.6352,103100.0
2011-10-07 14:05:00,41.39,41.4,41.28,41.34,94600.0,26.6352,26.6416,26.5644,26.603,94600.0
2011-10-07 14:10:00,41.36,41.39,41.17,41.26,119000.0,26.6159,26.6352,26.4936,26.5515,119000.0
2011-10-07 14:15:00,41.24,41.38,41.2,41.36,106000.0,26.5387,26.6288,26.5129,26.6159,106000.0
2011-10-07 14:20:00,41.37,41.67,41.37,41.57,267200.0,26.6223,26.8154,26.6223,26.751,267200.0
2011-10-07 14:25:00,41.57,41.7,41.49,41.52,162700.0,26.751,26.8347,26.6996,26.7189,162700.0
2011-10-07 14:30:00,41.51,41.58,41.44,41.5,190300.0,26.7124,26.7575,26.6674,26.706,190300.0
2011-10-07 14:35:00,41.5,41.66,41.46,41.53,196900.0,26.706,26.809,26.6802,26.7253,196900.0
2011-10-07 14:40:00,41.54,41.58,41.4,41.45,218000.0,26.7317,26.7575,26.6416,26.6738,218000.0
2011-10-07 14:45:00,41.46,41.66,41.43,41.61,170900.0,26.6802,26.809,26.6609,26.7768,170900.0
2011-10-07 14:50:00,41.62,41.69,41.55,41.63,107100.0,26.7832,26.8283,26.7382,26.7896,107100.0
2011-10-07 14:55:00,41.66,41.8,41.58,41.7,182600.0,26.809,26.899,26.7575,26.8347,182600.0
2011-10-07 15:00:00,41.7,41.75,41.57,41.64,142000.0,26.8347,26.8669,26.751,26.7961,142000.0
2011-10-07 15:05:00,41.65,41.8,41.61,41.77,114300.0,26.8025,26.899,26.7768,26.8797,114300.0
2011-10-07 15:10:00,41.77,41.78,41.62,41.7,133000.0,26.8797,26.8862,26.7832,26.8347,133000.0
2011-10-07 15:15:00,41.71,41.88,41.7,41.77,216000.0,26.8411,26.9505,26.8347,26.8797,216000.0
2011-10-07 15:20:00,41.76,42.19,41.76,42.19,465300.0,26.8733,27.15,26.8733,27.15,465300.0
2011-10-07 15:25:00,42.19,42.32,42.14,42.3,436600.0,27.15,27.2337,27.1178,27.2208,436600.0
2011-10-07 15:30:00,42.28,42.42,42.22,42.31,326900.0,27.2079,27.298,27.1693,27.2272,326900.0
2011-10-07 15:35:00,42.32,42.42,42.16,42.2,327100.0,27.2337,27.298,27.1307,27.1565,327100.0
2011-10-07 15:40:00,42.17,42.21,41.86,41.96,601300.0,27.1371,27.1629,26.9377,27.002,601300.0
2011-10-07 15:45:00,41.95,41.97,41.8,41.84,518800.0,26.9956,27.0084,26.899,26.9248,518800.0
2011-10-07 15:50:00,41.84,41.89,41.57,41.71,418200.0,26.9248,26.957,26.751,26.8411,418200.0
2011-10-07 15:55:00,41.75,41.79,41.55,41.6,515300.0,26.8669,26.8926,26.7382,26.7703,515300.0
2011-10-10 09:30:00,42.65,42.95,42.58,42.89,558100.0,27.446,27.6391,27.401,27.6005,558100.0
2011-10-10 09:35:00,42.89,43.32,42.81,43.28,646900.0,27.6005,27.8772,27.549,27.8515,646900.0
2011-10-10 09:40:00,43.28,43.49,43.23,43.49,567500.0,27.8515,27.9866,27.8193,27.9866,567500.0
2011-10-10 09:45:00,43.48,43.66,43.46,43.6,762300.0,27.9802,28.096,27.9673,28.0574,762300.0
2011-10-10 09:50:00,43.67,43.8,43.58,43.75,497800.0,28.1024,28.1861,28.0445,28.1539,497800.0
2011-10-10 09:55:00,43.74,43.86,43.64,43.77,540800.0,28.1475,28.2247,28.0831,28.1668,540800.0
2011-10-10 10:00:00,43.77,43.88,43.64,43.84,537400.0,28.1668,28.2376,28.0831,28.2118,537400.0
2011-10-10 10:05:00,43.82,43.95,43.77,43.87,423600.0,28.199,28.2826,28.1668,28.2311,423600.0
2011-10-10 10:10:00,43.88,44.44,43.87,44.26,1019900.0,28.2376,28.5979,28.2311,28.4821,1019900.0
2011-10-10 10:15:00,44.28,44.47,44.22,44.33,479000.0,28.495,28.6172,28.4564,28.5271,479000.0
2011-10-10 10:20:00,44.34,44.44,44.18,44.27,376900.0,28.5336,28.5979,28.4306,28.4885,376900.0
2011-10-10 10:25:00,44.25,44.31,44.12,44.28,413800.0,28.4757,28.5143,28.392,28.495,413800.0
2011-10-10 10:30:00,44.28,44.59,44.26,44.46,533300.0,28.495,28.6945,28.4821,28.6108,533300.0
2011-10-10 10:35:00,44.47,44.58,44.19,44.19,473500.0,28.6172,28.688,28.4371,28.4371,473500.0
2011-10-10 10:40:00,44.19,44.23,44.05,44.13,415800.0,28.4371,28.4628,28.347,28.3984,415800.0
2011-10-10 10:45:00,44.14,44.32,44.1,44.15,204200.0,28.4049,28.5207,28.3791,28.4113,204200.0
2011-10-10 10:50:00,44.14,44.19,44.05,44.08,281100.0,28.4049,28.4371,28.347,28.3663,281100.0
2011-10-10 10:55:00,44.08,44.1,44.0,44.01,264700.0,28.3663,28.3791,28.3148,28.3212,264700.0
2011-10-10 11:00:00,44.0,44.15,43.97,44.01,218700.0,28.3148,28.4113,28.2955,28.3212,218700.0
2011-10-10 11:05:00,44.02,44.08,43.97,44.02,169000.0,28.3277,28.3663,28.2955,28.3277,169000.0
2011-10-10 11:10:00,44.02,44.05,43.92,43.97,299800.0,28.3277,28.347,28.2633,28.2955,299800.0
2011-10-10 11:15:00,43.98,44.15,43.96,44.1,201500.0,28.3019,28.4113,28.289,28.3791,201500.0
2011-10-10 11:20:00,44.11,44.15,44.03,44.07,117800.0,28.3856,28.4113,28.3341,28.3598,117800.0
2011-10-10 11:25:00,44.08,44.2,44.07,44.2,131800.0,28.3663,28.4435,28.3598,28.4435,131800.0
2011-10-10 11:30:00,44.19,44.37,44.18,44.36,201600.0,28.4371,28.5529,28.4306,28.5465,201600.0
2011-10-10 11:35:00,44.36,44.54,44.34,44.52,244700.0,28.5465,28.6623,28.5336,28.6494,244700.0
2011-10-10 11:40:00,44.52,44.78,44.46,44.57,416900.0,28.6494,28.8167,28.6108,28.6816,416900.0
2011-10-10 11:45:00,44.57,44.62,44.23,44.29,188200.0,28.6816,28.7138,28.4628,28.5014,188200.0
2011-10-10 11:50:00,44.28,44.41,44.27,44.34,117400.0,28.495,28.5786,28.4885,28.5336,117400.0
2011-10-10 11:55:00,44.34,44.44,44.27,44.36,75500.0,28.5336,28.5979,28.4885,28.5465,75500.0
2011-10-10 12:00:00,44.38,44.52,44.33,44.43,146700.0,28.5593,28.6494,28.5271,28.5915,146700.0
2011-10-10 12:05:00,44.43,44.53,44.29,44.36,159200.0,28.5915,28.6558,28.5014,28.5465,159200.0
2011-10-10 12:10:00,44.35,44.48,44.34,44.44,92200.0,28.54,28.6237,28.5336,28.5979,92200.0
2011-10-10 12:15:00,44.44,44.52,44.36,44.36,105000.0,28.5979,28.6494,28.5465,28.5465,105000.0
2011-10-10 12:20:00,44.38,44.48,44.32,44.45,97800.0,28.5593,28.6237,28.5207,28.6044,97800.0
2011-10-10 12:25:00,44.45,44.46,44.25,44.27,105600.0,28.6044,28.6108,28.4757,28.4885,105600.0
2011-10-10 12:30:00,44.27,44.32,44.17,44.21,118000.0,28.4885,28.5207,28.4242,28.4499,118000.0
2011-10-10 12:35:00,44.22,44.27,44.1,44.12,103400.0,28.4564,28.4885,28.3791,28.392,103400.0
2011-10-10 12:40:00,44.12,44.3,44.08,44.11,202900.0,28.392,28.5078,28.3663,28.3856,202900.0
2011-10-10 12:45:00,44.08,44.15,44.05,44.13,83300.0,28.3663,28.4113,28.347,28.3984,83300.0
2011-10-10 12:50:00,44.14,44.19,44.06,44.08,107700.0,28.4049,28.4371,28.3534,28.3663,107700.0
2011-10-10 12:55:00,44.06,44.22,44.04,44.14,108000.0,28.3534,28.4564,28.3405,28.4049,108000.0
2011-10-10 13:00:00,44.15,44.38,44.06,44.37,157900.0,28.4113,28.5593,28.3534,28.5529,157900.0
2011-10-10 13:05:00,44.34,44.39,44.22,44.35,215900.0,28.5336,28.5658,28.4564,28.54,215900.0
2011-10-10 13:10:00,44.35,44.35,44.26,44.28,123700.0,28.54,28.54,28.4821,28.495,123700.0
2011-10-10 13:15:00,44.3,44.35,44.25,44.34,83400.0,28.5078,28.54,28.4757,28.5336,83400.0
2011-10-10 13:20:00,44.35,44.5,44.28,44.48,199600.0,28.54,28.6365,28.495,28.6237,199600.0
2011-10-10 13:25:00,44.48,44.49,44.34,44.39,194500.0,28.6237,28.6301,28.5336,28.5658,194500.0
2011-10-10 13:30:00,44.37,44.46,44.33,44.36,97100.0,28.5529,28.6108,28.5271,28.5465,97100.0
2011-10-10 13:35:00,44.37,44.44,44.29,44.35,96200.0,28.5529,28.5979,28.5014,28.54,96200.0
2011-10-10 13:40:00,44.36,44.46,44.28,44.39,106500.0,28.5465,28.6108,28.495,28.5658,106500.0
2011-10-10 13:45:00,44.37,44.48,44.33,44.41,108900.0,28.5529,28.6237,28.5271,28.5786,108900.0
2011-10-10 13:50:00,44.41,44.47,44.26,44.26,94600.0,28.5786,28.6172,28.4821,28.4821,94600.0
2011-10-10 13:55:00,44.27,44.57,44.18,44.44,476100.0,28.4885,28.6816,28.4306,28.5979,476100.0
2011-10-10 14:00:00,44.46,44.5,44.33,44.46,172800.0,28.6108,28.6365,28.5271,28.6108,172800.0
2011-10-10 14:05:00,44.46,44.5,44.38,44.4,214600.0,28.6108,28.6365,28.5593,28.5722,214600.0
2011-10-10 14:10:00,44.41,44.45,44.33,44.4,110800.0,28.5786,28.6044,28.5271,28.5722,110800.0
2011-10-10 14:15:00,44.4,44.42,44.33,44.33,62400.0,28.5722,28.5851,28.5271,28.5271,62400.0
2011-10-10 14:20:00,44.33,44.55,44.28,44.42,115300.0,28.5271,28.6687,28.495,28.5851,115300.0
2011-10-10 14:25:00,44.44,44.48,44.4,44.43,54500.0,28.5979,28.6237,28.5722,28.5915,54500.0
2011-10-10 14:30:00,44.43,44.56,44.43,44.45,131900.0,28.5915,28.6752,28.5915,28.6044,131900.0
2011-10-10 14:35:00,44.44,44.5,44.41,44.43,60600.0,28.5979,28.6365,28.5786,28.5915,60600.0
2011-10-10 14:40:00,44.43,44.49,44.41,44.46,69200.0,28.5915,28.6301,28.5786,28.6108,69200.0
2011-10-10 14:45:00,44.46,44.54,44.43,44.45,78300.0,28.6108,28.6623,28.5915,28.6044,78300.0
2011-10-10 14:50:00,44.45,44.57,44.44,44.47,202300.0,28.6044,28.6816,28.5979,28.6172,202300.0
2011-10-10 14:55:00,44.47,44.48,44.32,44.43,216700.0,28.6172,28.6237,28.5207,28.5915,216700.0
2011-10-10 15:00:00,44.42,44.46,44.37,44.46,125300.0,28.5851,28.6108,28.5529,28.6108,125300.0
2011-10-10 15:05:00,44.45,44.46,44.23,44.26,217900.0,28.6044,28.6108,28.4628,28.4821,217900.0
2011-10-10 15:10:00,44.26,44.33,44.12,44.2,171000.0,28.4821,28.5271,28.392,28.4435,171000.0
2011-10-10 15:15:00,44.21,44.41,44.21,44.34,234000.0,28.4499,28.5786,28.4499,28.5336,234000.0
2011-10-10 15:20:00,44.34,44.35,44.1,44.14,199800.0,28.5336,28.54,28.3791,28.4049,199800.0
2011-10-10 15:25:00,44.14,44.28,44.05,44.2,222300.0,28.4049,28.495,28.347,28.4435,222300.0
2011-10-10 15:30:00,44.2,44.33,44.0,44.27,523900.0,28.4435,28.5271,28.3148,28.4885,523900.0
2011-10-10 15:35:00,44.26,44.3,44.08,44.2,267400.0,28.4821,28.5078,28.3663,28.4435,267400.0
2011-10-10 15:40:00,44.19,44.39,44.06,44.36,340900.0,28.4371,28.5658,28.3534,28.5465,340900.0
2011-10-10 15:45:00,44.36,44.44,44.32,44.35,345100.0,28.5465,28.5979,28.5207,28.54,345100.0
2011-10-10 15:50:00,44.36,44.58,44.29,44.55,598100.0,28.5465,28.688,28.5014,28.6687,598100.0
2011-10-10 15:55:00,44.54,44.65,44.52,44.64,505800.0,28.6623,28.7331,28.6494,28.7266,505800.0
2011-10-11 09:30:00,44.18,44.28,43.9,43.96,533400.0,28.4306,28.495,28.2504,28.289,533400.0
2011-10-11 09:35:00,43.96,44.18,43.87,44.16,458800.0,28.289,28.4306,28.2311,28.4177,458800.0
2011-10-11 09:40:00,44.17,44.24,43.96,44.2,299000.0,28.4242,28.4692,28.289,28.4435,299000.0
2011-10-11 09:45:00,44.2,44.22,43.95,44.18,234500.0,28.4435,28.4564,28.2826,28.4306,234500.0
2011-10-11 09:50:00,44.18,44.18,43.85,43.93,366200.0,28.4306,28.4306,28.2183,28.2697,366200.0
2011-10-11 09:55:00,43.95,44.1,43.87,44.01,390100.0,28.2826,28.3791,28.2311,28.3212,390100.0
2011-10-11 10:00:00,44.0,44.05,43.81,44.01,254500.0,28.3148,28.347,28.1925,28.3212,254500.0
2011-10-11 10:05:00,44.01,44.18,43.9,44.14,195800.0,28.3212,28.4306,28.2504,28.4049,195800.0
2011-10-11 10:10:00,44.15,44.19,44.04,44.1,147200.0,28.4113,28.4371,28.3405,28.3791,147200.0
2011-10-11 10:15:00,44.1,44.33,43.99,44.07,235400.0,28.3791,28.5271,28.3083,28.3598,235400.0
2011-10-11 10:20:00,44.08,44.24,44.03,44.15,231500.0,28.3663,28.4692,28.3341,28.4113,231500.0
2011-10-11 10:25:00,44.17,44.67,44.16,44.63,321300.0,28.4242,28.7459,28.4177,28.7202,321300.0
2011-10-11 10:30:00,44.62,44.72,44.51,44.59,286400.0,28.7138,28.7781,28.643,28.6945,286400.0
2011-10-11 10:35:00,44.59,44.63,44.5,44.62,195300.0,28.6945,28.7202,28.6365,28.7138,195300.0
2011-10-11 10:40:00,44.6,45.0,44.57,44.98,298100.0,28.7009,28.9583,28.6816,28.9454,298100.0
2011-10-11 10:45:00,44.98,45.18,44.98,45.1,355800.0,28.9454,29.0741,28.9454,29.0227,355800.0
2011-10-11 10:50:00,45.08,45.12,44.92,44.95,308600.0,29.0098,29.0355,28.9068,28.9261,308600.0
2011-10-11 10:55:00,44.94,44.97,44.77,44.79,275500.0,28.9197,28.939,28.8103,28.8232,275500.0
2011-10-11 11:00:00,44.8,44.88,44.66,44.84,246900.0,28.8296,28.8811,28.7395,28.8553,246900.0
2011-10-11 11:05:00,44.86,44.9,44.77,44.9,201800.0,28.8682,28.894,28.8103,28.894,201800.0
2011-10-11 11:10:00,44.91,44.96,44.76,44.76,117400.0,28.9004,28.9326,28.8039,28.8039,117400.0
2011-10-11 11:15:00,44.76,44.97,44.7,44.96,186800.0,28.8039,28.939,28.7652,28.9326,186800.0
2011-10-11 11:20:00,44.93,45.09,44.85,45.06,204800.0,28.9133,29.0162,28.8618,28.9969,204800.0
2011-10-11 11:25:00,45.07,45.12,44.97,44.98,115900.0,29.0033,29.0355,28.939,28.9454,115900.0
2011-10-11 11:30:00,44.98,45.15,44.97,45.13,101300.0,28.9454,29.0548,28.939,29.042,101300.0
2011-10-11 11:35:00,45.13,45.37,45.13,45.33,300600.0,29.042,29.1964,29.042,29.1707,300600.0
2011-10-11 11:40:00,45.32,45.42,45.27,45.42,173000.0,29.1642,29.2286,29.1321,29.2286,173000.0
2011-10-11 11:45:00,45.42,45.5,45.38,45.38,235100.0,29.2286,29.2801,29.2028,29.2028,235100.0
2011-10-11 11:50:00,45.4,45.45,45.27,45.31,135000.0,29.2157,29.2479,29.1321,29.1578,135000.0
2011-10-11 11:55:00,45.31,45.47,45.3,45.44,114300.0,29.1578,29.2608,29.1514,29.2415,114300.0
2011-10-11 12:00:00,45.44,45.55,45.35,45.42,273600.0,29.2415,29.3122,29.1835,29.2286,273600.0
2011-10-11 12:05:00,45.39,45.6,45.37,45.57,142700.0,29.2093,29.3444,29.1964,29.3251,142700.0
2011-10-11 12:10:00,45.57,45.75,45.56,45.66,241200.0,29.3251,29.4409,29.3187,29.383,241200.0
2011-10-11 12:15:00,45.65,45.69,45.43,45.46,87400.0,29.3766,29.4023,29.235,29.2543,87400.0
2011-10-11 12:20:00,45.47,45.48,45.36,45.46,145300.0,29.2608,29.2672,29.19,29.2543,145300.0
2011-10-11 12:25:00,45.44,45.47,45.4,45.46,80300.0,29.2415,29.2608,29.2157,29.2543,80300.0
2011-10-11 12:30:00,45.46,45.5,45.31,45.35,92400.0,29.2543,29.2801,29.1578,29.1835,92400.0
2011-10-11 12:35:00,45.36,45.48,45.28,45.3,116900.0,29.19,29.2672,29.1385,29.1514,116900.0
2011-10-11 12:40:00,45.29,45.3,45.19,45.26,128200.0,29.1449,29.1514,29.0806,29.1256,128200.0
2011-10-11 12:45:00,45.26,45.34,45.11,45.12,145800.0,29.1256,29.1771,29.0291,29.0355,145800.0
2011-10-11 12:50:00,45.12,45.18,44.98,45.05,227500.0,29.0355,29.0741,28.9454,28.9905,227500.0
2011-10-11 12:55:00,45.06,45.13,45.0,45.08,145300.0,28.9969,29.042,28.9583,29.0098,145300.0
2011-10-11 13:00:00,45.07,45.23,45.05,45.19,157900.0,29.0033,29.1063,28.9905,29.0806,157900.0
2011-10-11 13:05:00,45.18,45.23,44.97,45.11,115900.0,29.0741,29.1063,28.939,29.0291,115900.0
2011-10-11 13:10:00,45.1,45.14,44.86,44.89,133900.0,29.0227,29.0484,28.8682,28.8875,133900.0
2011-10-11 13:15:00,44.9,45.08,44.9,45.0,92600.0,28.894,29.0098,28.894,28.9583,92600.0
2011-10-11 13:20:00,45.01,45.07,44.97,45.0,74700.0,28.9647,29.0033,28.939,28.9583,74700.0
2011-10-11 13:25:00,44.99,45.15,44.92,45.12,87400.0,28.9519,29.0548,28.9068,29.0355,87400.0
2011-10-11 13:30:00,45.13,45.17,45.04,45.13,84800.0,29.042,29.0677,28.984,29.042,84800.0
2011-10-11 13:35:00,45.13,45.25,45.08,45.11,88000.0,29.042,29.1192,29.0098,29.0291,88000.0
2011-10-11 13:40:00,45.11,45.12,45.0,45.07,55600.0,29.0291,29.0355,28.9583,29.0033,55600.0
2011-10-11 13:45:00,45.07,45.16,44.93,45.02,74700.0,29.0033,29.0613,28.9133,28.9712,74700.0
2011-10-11 13:50:00,45.01,45.29,45.01,45.29,109300.0,28.9647,29.1449,28.9647,29.1449,109300.0
2011-10-11 13:55:00,45.29,45.45,45.27,45.43,112000.0,29.1449,29.2479,29.1321,29.235,112000.0
2011-10-11 14:00:00,45.44,45.45,45.27,45.28,85400.0,29.2415,29.2479,29.1321,29.1385,85400.0
2011-10-11 14:05:00,45.28,45.35,45.22,45.26,99400.0,29.1385,29.1835,29.0999,29.1256,99400.0
2011-10-11 14:10:00,45.25,45.37,45.25,45.28,73000.0,29.1192,29.1964,29.1192,29.1385,73000.0
2011-10-11 14:15:00,45.26,45.32,45.17,45.26,133200.0,29.1256,29.1642,29.0677,29.1256,133200.0
2011-10-11 14:20:00,45.27,45.3,45.01,45.12,169200.0,29.1321,29.1514,28.9647,29.0355,169200.0
2011-10-11 14:25:00,45.11,45.11,44.92,44.95,128400.0,29.0291,29.0291,28.9068,28.9261,128400.0
2011-10-11 14:30:00,44.96,45.07,44.88,45.07,159100.0,28.9326,29.0033,28.8811,29.0033,159100.0
2011-10-11 14:35:00,45.07,45.07,44.74,44.78,237100.0,29.0033,29.0033,28.791,28.8167,237100.0
2011-10-11 14:40:00,44.76,44.77,44.62,44.67,172800.0,28.8039,28.8103,28.7138,28.7459,172800.0
2011-10-11 14:45:00,44.68,44.68,44.51,44.61,156600.0,28.7524,28.7524,28.643,28.7073,156600.0
2011-10-11 14:50:00,44.61,44.68,44.59,44.63,109500.0,28.7073,28.7524,28.6945,28.7202,109500.0
2011-10-11 14:55:00,44.64,44.8,44.64,44.77,90400.0,28.7266,28.8296,28.7266,28.8103,90400.0
2011-10-11 15:00:00,44.78,44.98,44.77,44.94,222200.0,28.8167,28.9454,28.8103,28.9197,222200.0
2011-10-11 15:05:00,44.94,45.1,44.87,45.05,192800.0,28.9197,29.0227,28.8746,28.9905,192800.0
2011-10-11 15:10:00,45.06,45.19,45.0,45.12,216500.0,28.9969,29.0806,28.9583,29.0355,216500.0
2011-10-11 15:15:00,45.11,45.16,45.03,45.09,180000.0,29.0291,29.0613,28.9776,29.0162,180000.0
2011-10-11 15:20:00,45.09,45.09,44.82,44.88,184200.0,29.0162,29.0162,28.8425,28.8811,184200.0
2011-10-11 15:25:00,44.88,44.95,44.78,44.8,168900.0,28.8811,28.9261,28.8167,28.8296,168900.0
2011-10-11 15:30:00,44.8,44.99,44.77,44.95,255700.0,28.8296,28.9519,28.8103,28.9261,255700.0
2011-10-11 15:35:00,44.96,45.07,44.94,44.98,240800.0,28.9326,29.0033,28.9197,28.9454,240800.0
2011-10-11 15:40:00,45.0,45.08,44.75,44.84,255800.0,28.9583,29.0098,28.7974,28.8553,255800.0
2011-10-11 15:45:00,44.84,45.01,44.77,44.94,337900.0,28.8553,28.9647,28.8103,28.9197,337900.0
2011-10-11 15:50:00,44.95,44.95,44.72,44.73,251100.0,28.9261,28.9261,28.7781,28.7846,251100.0
2011-10-11 15:55:00,44.74,44.82,44.68,44.81,311500.0,28.791,28.8425,28.7524,28.836,311500.0
2011-10-12 09:30:00,45.64,45.64,45.06,45.25,568400.0,29.3702,29.3702,28.9969,29.1192,568400.0
2011-10-12 09:35:00,45.19,45.25,44.8,44.96,430400.0,29.0806,29.1192,28.8296,28.9326,430400.0
2011-10-12 09:40:00,44.96,45.13,44.75,44.95,396500.0,28.9326,29.042,28.7974,28.9261,396500.0
2011-10-12 09:45:00,44.92,45.03,44.59,44.76,372800.0,28.9068,28.9776,28.6945,28.8039,372800.0
2011-10-12 09:50:00,44.77,44.82,44.37,44.65,454000.0,28.8103,28.8425,28.5529,28.7331,454000.0
2011-10-12 09:55:00,44.65,44.81,44.48,44.69,285700.0,28.7331,28.836,28.6237,28.7588,285700.0
2011-10-12 10:00:00,44.68,44.76,44.54,44.62,257400.0,28.7524,28.8039,28.6623,28.7138,257400.0
2011-10-12 10:05:00,44.63,44.84,44.52,44.8,240100.0,28.7202,28.8553,28.6494,28.8296,240100.0
2011-10-12 10:10:00,44.8,45.05,44.75,44.99,257500.0,28.8296,28.9905,28.7974,28.9519,257500.0
2011-10-12 10:15:00,44.98,45.02,44.82,44.84,244800.0,28.9454,28.9712,28.8425,28.8553,244800.0
2011-10-12 10:20:00,44.84,44.85,44.57,44.57,209000.0,28.8553,28.8618,28.6816,28.6816,209000.0
2011-10-12 10:25:00,44.56,44.69,44.5,44.55,307000.0,28.6752,28.7588,28.6365,28.6687,307000.0
2011-10-12 10:30:00,44.55,44.78,44.55,44.77,131700.0,28.6687,28.8167,28.6687,28.8103,131700.0
2011-10-12 10:35:00,44.76,44.98,44.76,44.92,159400.0,28.8039,28.9454,28.8039,28.9068,159400.0
2011-10-12 10:40:00,44.92,44.92,44.76,44.88,116400.0,28.9068,28.9068,28.8039,28.8811,116400.0
2011-10-12 10:45:00,44.89,44.9,44.77,44.85,120800.0,28.8875,28.894,28.8103,28.8618,120800.0
2011-10-12 10:50:00,44.85,44.98,44.79,44.97,151100.0,28.8618,28.9454,28.8232,28.939,151100.0
2011-10-12 10:55:00,44.96,44.97,44.67,44.72,247700.0,28.9326,28.939,28.7459,28.7781,247700.0
2011-10-12 11:00:00,44.72,45.0,44.7,45.0,150800.0,28.7781,28.9583,28.7652,28.9583,150800.0
2011-10-12 11:05:00,44.99,45.25,44.99,45.2,429400.0,28.9519,29.1192,28.9519,29.087,429400.0
2011-10-12 11:10:00,45.2,45.24,45.11,45.16,144700.0,29.087,29.1127,29.0291,29.0613,144700.0
2011-10-12 11:15:00,45.17,45.42,45.16,45.36,290200.0,29.0677,29.2286,29.0613,29.19,290200.0
2011-10-12 11:20:00,45.39,45.44,45.33,45.36,189800.0,29.2093,29.2415,29.1707,29.19,189800.0
2011-10-12 11:25:00,45.36,45.48,45.35,45.43,270600.0,29.19,29.2672,29.1835,29.235,270600.0
2011-10-12 11:30:00,45.44,45.5,45.42,45.45,211900.0,29.2415,29.2801,29.2286,29.2479,211900.0
2011-10-12 11:35:00,45.45,45.55,45.45,45.5,177700.0,29.2479,29.3122,29.2479,29.2801,177700.0
2011-10-12 11:40:00,45.5,45.57,45.48,45.54,169700.0,29.2801,29.3251,29.2672,29.3058,169700.0
2011-10-12 11:45:00,45.52,45.53,45.34,45.37,192800.0,29.2929,29.2994,29.1771,29.1964,192800.0
2011-10-12 11:50:00,45.38,45.39,45.22,45.36,121100.0,29.2028,29.2093,29.0999,29.19,121100.0
2011-10-12 11:55:00,45.36,45.37,45.22,45.25,80200.0,29.19,29.1964,29.0999,29.1192,80200.0
2011-10-12 12:00:00,45.25,45.32,45.25,45.32,50000.0,29.1192,29.1642,29.1192,29.1642,50000.0
2011-10-12 12:05:00,45.3,45.31,45.14,45.14,87100.0,29.1514,29.1578,29.0484,29.0484,87100.0
2011-10-12 12:10:00,45.13,45.16,45.07,45.16,130200.0,29.042,29.0613,29.0033,29.0613,130200.0
2011-10-12 12:15:00,45.16,45.23,45.16,45.22,37700.0,29.0613,29.1063,29.0613,29.0999,37700.0
2011-10-12 12:20:00,45.2,45.36,45.2,45.3,113000.0,29.087,29.19,29.087,29.1514,113000.0
2011-10-12 12:25:00,45.3,45.33,45.22,45.3,56800.0,29.1514,29.1707,29.0999,29.1514,56800.0
2011-10-12 12:30:00,45.3,45.39,45.26,45.31,153000.0,29.1514,29.2093,29.1256,29.1578,153000.0
2011-10-12 12:35:00,45.31,45.37,45.22,45.31,112400.0,29.1578,29.1964,29.0999,29.1578,112400.0
2011-10-12 12:40:00,45.32,45.37,45.27,45.27,41100.0,29.1642,29.1964,29.1321,29.1321,41100.0
2011-10-12 12:45:00,45.28,45.34,45.27,45.32,37000.0,29.1385,29.1771,29.1321,29.1642,37000.0
2011-10-12 12:50:00,45.33,45.45,45.28,45.45,57600.0,29.1707,29.2479,29.1385,29.2479,57600.0
2011-10-12 12:55:00,45.43,45.55,45.42,45.55,119600.0,29.235,29.3122,29.2286,29.3122,119600.0
2011-10-12 13:00:00,45.54,45.61,45.54,45.58,126300.0,29.3058,29.3508,29.3058,29.3315,126300.0
2011-10-12 13:05:00,45.6,45.62,45.51,45.52,119700.0,29.3444,29.3573,29.2865,29.2929,119700.0
2011-10-12 13:10:00,45.54,45.56,45.41,45.44,111300.0,29.3058,29.3187,29.2221,29.2415,111300.0
2011-10-12 13:15:00,45.42,45.45,45.37,45.38,86300.0,29.2286,29.2479,29.1964,29.2028,86300.0
2011-10-12 13:20:00,45.36,45.47,45.34,45.39,108000.0,29.19,29.2608,29.1771,29.2093,108000.0
2011-10-12 13:25:00,45.4,45.43,45.37,45.4,57700.0,29.2157,29.235,29.1964,29.2157,57700.0
2011-10-12 13:30:00,45.41,45.49,45.35,45.42,68200.0,29.2221,29.2736,29.1835,29.2286,68200.0
2011-10-12 13:35:00,45.43,45.49,45.43,45.45,51400.0,29.235,29.2736,29.235,29.2479,51400.0
2011-10-12 13:40:00,45.45,45.52,45.4,45.43,85600.0,29.2479,29.2929,29.2157,29.235,85600.0
2011-10-12 13:45:00,45.4,45.48,45.34,45.39,86400.0,29.2157,29.2672,29.1771,29.2093,86400.0
2011-10-12 13:50:00,45.37,45.41,45.25,45.29,110700.0,29.1964,29.2221,29.1192,29.1449,110700.0
2011-10-12 13:55:00,45.27,45.32,45.2,45.24,76400.0,29.1321,29.1642,29.087,29.1127,76400.0
2011-10-12 14:00:00,45.23,45.29,45.14,45.27,140500.0,29.1063,29.1449,29.0484,29.1321,140500.0
2011-10-12 14:05:00,45.27,45.37,45.22,45.32,116800.0,29.1321,29.1964,29.0999,29.1642,116800.0
2011-10-12 14:10:00,45.32,45.34,45.25,45.29,139700.0,29.1642,29.1771,29.1192,29.1449,139700.0
2011-10-12 14:15:00,45.3,45.33,45.17,45.19,86800.0,29.1514,29.1707,29.0677,29.0806,86800.0
2011-10-12 14:20:00,45.2,45.24,45.15,45.23,91500.0,29.087,29.1127,29.0548,29.1063,91500.0
2011-10-12 14:25:00,45.23,45.27,45.15,45.22,60200.0,29.1063,29.1321,29.0548,29.0999,60200.0
2011-10-12 14:30:00,45.23,45.4,45.23,45.35,127000.0,29.1063,29.2157,29.1063,29.1835,127000.0
2011-10-12 14:35:00,45.34,45.35,45.19,45.23,185300.0,29.1771,29.1835,29.0806,29.1063,185300.0
2011-10-12 14:40:00,45.24,45.31,45.06,45.09,155700.0,29.1127,29.1578,28.9969,29.0162,155700.0
2011-10-12 14:45:00,45.09,45.14,45.01,45.09,149200.0,29.0162,29.0484,28.9647,29.0162,149200.0
2011-10-12 14:50:00,45.09,45.13,44.91,44.98,142000.0,29.0162,29.042,28.9004,28.9454,142000.0
2011-10-12 14:55:00,44.97,44.98,44.78,44.8,229900.0,28.939,28.9454,28.8167,28.8296,229900.0
2011-10-12 15:00:00,44.8,44.85,44.75,44.81,246000.0,28.8296,28.8618,28.7974,28.836,246000.0
2011-10-12 15:05:00,44.8,44.93,44.71,44.81,205600.0,28.8296,28.9133,28.7717,28.836,205600.0
2011-10-12 15:10:00,44.8,44.86,44.71,44.84,134800.0,28.8296,28.8682,28.7717,28.8553,134800.0
2011-10-12 15:15:00,44.82,44.82,44.6,44.66,297900.0,28.8425,28.8425,28.7009,28.7395,297900.0
2011-10-12 15:20:00,44.66,44.74,44.58,44.63,206400.0,28.7395,28.791,28.688,28.7202,206400.0
2011-10-12 15:25:00,44.64,44.79,44.56,44.72,162400.0,28.7266,28.8232,28.6752,28.7781,162400.0
2011-10-12 15:30:00,44.74,44.85,44.71,44.79,280900.0,28.791,28.8618,28.7717,28.8232,280900.0
2011-10-12 15:35:00,44.8,44.89,44.71,44.83,164800.0,28.8296,28.8875,28.7717,28.8489,164800.0
2011-10-12 15:40:00,44.83,44.95,44.8,44.89,137700.0,28.8489,28.9261,28.8296,28.8875,137700.0
2011-10-12 15:45:00,44.88,44.94,44.46,44.53,395900.0,28.8811,28.9197,28.6108,28.6558,395900.0
2011-10-12 15:50:00,44.54,44.57,44.28,44.31,516500.0,28.6623,28.6816,28.495,28.5143,516500.0
2011-10-12 15:55:00,44.31,44.43,44.31,44.37,674000.0,28.5143,28.5915,28.5143,28.5529,674000.0
2011-10-13 09:30:00,44.19,44.59,44.0,44.5,281500.0,28.4371,28.6945,28.3148,28.6365,281500.0
2011-10-13 09:35:00,44.5,44.87,44.15,44.32,304600.0,28.6365,28.8746,28.4113,28.5207,304600.0
2011-10-13 09:40:00,44.32,44.65,44.24,44.54,216200.0,28.5207,28.7331,28.4692,28.6623,216200.0
2011-10-13 09:45:00,44.54,44.78,44.46,44.6,265500.0,28.6623,28.8167,28.6108,28.7009,265500.0
2011-10-13 09:50:00,44.6,44.65,44.32,44.41,306600.0,28.7009,28.7331,28.5207,28.5786,306600.0
2011-10-13 09:55:00,44.4,44.49,44.26,44.45,250200.0,28.5722,28.6301,28.4821,28.6044,250200.0
2011-10-13 10:00:00,44.46,44.52,44.17,44.29,188300.0,28.6108,28.6494,28.4242,28.5014,188300.0
2011-10-13 10:05:00,44.3,44.41,44.15,44.34,293000.0,28.5078,28.5786,28.4113,28.5336,293000.0
2011-10-13 10:10:00,44.35,44.46,44.26,44.31,225100.0,28.54,28.6108,28.4821,28.5143,225100.0
2011-10-13 10:15:00,44.33,44.47,44.2,44.22,353700.0,28.5271,28.6172,28.4435,28.4564,353700.0
2011-10-13 10:20:00,44.23,44.42,44.18,44.42,158800.0,28.4628,28.5851,28.4306,28.5851,158800.0
2011-10-13 10:25:00,44.41,44.41,44.2,44.22,137900.0,28.5786,28.5786,28.4435,28.4564,137900.0
2011-10-13 10:30:00,44.2,44.33,44.18,44.23,142300.0,28.4435,28.5271,28.4306,28.4628,142300.0
2011-10-13 10:35:00,44.25,44.25,43.92,43.93,430500.0,28.4757,28.4757,28.2633,28.2697,430500.0
2011-10-13 10:40:00,43.94,44.04,43.85,43.87,270000.0,28.2762,28.3405,28.2183,28.2311,270000.0
2011-10-13 10:45:00,43.87,43.88,43.45,43.51,497800.0,28.2311,28.2376,27.9608,27.9995,497800.0
2011-10-13 10:50:00,43.53,43.73,43.5,43.57,210100.0,28.0123,28.141,27.993,28.0381,210100.0
2011-10-13 10:55:00,43.55,43.55,42.78,42.83,941700.0,28.0252,28.0252,27.5297,27.5619,941700.0
2011-10-13 11:00:00,42.84,43.29,42.53,43.2,922000.0,27.5683,27.8579,27.3688,27.8,922000.0
2011-10-13 11:05:00,43.18,43.3,43.08,43.15,354200.0,27.7871,27.8643,27.7227,27.7678,354200.0
2011-10-13 11:10:00,43.15,43.54,43.07,43.53,310900.0,27.7678,28.0188,27.7163,28.0123,310900.0
2011-10-13 11:15:00,43.53,43.58,43.21,43.33,302400.0,28.0123,28.0445,27.8064,27.8836,302400.0
2011-10-13 11:20:00,43.33,43.68,43.31,43.63,227500.0,27.8836,28.1089,27.8708,28.0767,227500.0
2011-10-13 11:25:00,43.63,43.78,43.58,43.67,162600.0,28.0767,28.1732,28.0445,28.1024,162600.0
2011-10-13 11:30:00,43.68,43.9,43.66,43.78,248500.0,28.1089,28.2504,28.096,28.1732,248500.0
2011-10-13 11:35:00,43.78,43.85,43.74,43.83,130100.0,28.1732,28.2183,28.1475,28.2054,130100.0
2011-10-13 11:40:00,43.82,43.84,43.62,43.68,173600.0,28.199,28.2118,28.0702,28.1089,173600.0
2011-10-13 11:45:00,43.68,43.81,43.59,43.63,153900.0,28.1089,28.1925,28.0509,28.0767,153900.0
2011-10-13 11:50:00,43.62,43.72,43.52,43.53,122400.0,28.0702,28.1346,28.0059,28.0123,122400.0
2011-10-13 11:55:00,43.54,43.66,43.49,43.5,102900.0,28.0188,28.096,27.9866,27.993,102900.0
2011-10-13 12:00:00,43.51,43.56,43.45,43.47,119100.0,27.9995,28.0316,27.9608,27.9737,119100.0
2011-10-13 12:05:00,43.49,43.5,43.28,43.28,125300.0,27.9866,27.993,27.8515,27.8515,125300.0
2011-10-13 12:10:00,43.3,43.37,43.27,43.31,183900.0,27.8643,27.9094,27.845,27.8708,183900.0
2011-10-13 12:15:00,43.33,43.33,43.26,43.29,175700.0,27.8836,27.8836,27.8386,27.8579,175700.0
2011-10-13 12:20:00,43.29,43.4,43.27,43.28,125100.0,27.8579,27.9287,27.845,27.8515,125100.0
2011-10-13 12:25:00,43.28,43.29,43.06,43.07,117400.0,27.8515,27.8579,27.7099,27.7163,117400.0
2011-10-13 12:30:00,43.08,43.18,42.9,43.04,162100.0,27.7227,27.7871,27.6069,27.697,162100.0
2011-10-13 12:35:00,43.05,43.05,42.8,42.89,290600.0,27.7034,27.7034,27.5426,27.6005,290600.0
2011-10-13 12:40:00,42.89,42.95,42.84,42.92,117800.0,27.6005,27.6391,27.5683,27.6198,117800.0
2011-10-13 12:45:00,42.91,43.02,42.86,42.97,175000.0,27.6134,27.6841,27.5812,27.652,175000.0
2011-10-13 12:50:00,42.96,43.09,42.93,43.08,95100.0,27.6455,27.7292,27.6262,27.7227,95100.0
2011-10-13 12:55:00,43.07,43.3,43.07,43.25,194100.0,27.7163,27.8643,27.7163,27.8321,194100.0
2011-10-13 13:00:00,43.25,43.38,43.2,43.32,161500.0,27.8321,27.9158,27.8,27.8772,161500.0
2011-10-13 13:05:00,43.33,43.5,43.17,43.47,157800.0,27.8836,27.993,27.7807,27.9737,157800.0
2011-10-13 13:10:00,43.47,43.66,43.46,43.65,191700.0,27.9737,28.096,27.9673,28.0896,191700.0
2011-10-13 13:15:00,43.66,43.69,43.52,43.53,115900.0,28.096,28.1153,28.0059,28.0123,115900.0
2011-10-13 13:20:00,43.53,43.54,43.41,43.5,114300.0,28.0123,28.0188,27.9351,27.993,114300.0
2011-10-13 13:25:00,43.5,43.77,43.42,43.72,149200.0,27.993,28.1668,27.9415,28.1346,149200.0
2011-10-13 13:30:00,43.71,43.79,43.67,43.79,74600.0,28.1282,28.1796,28.1024,28.1796,74600.0
2011-10-13 13:35:00,43.77,43.83,43.74,43.75,97700.0,28.1668,28.2054,28.1475,28.1539,97700.0
2011-10-13 13:40:00,43.75,43.79,43.61,43.77,149500.0,28.1539,28.1796,28.0638,28.1668,149500.0
2011-10-13 13:45:00,43.78,43.87,43.75,43.81,116900.0,28.1732,28.2311,28.1539,28.1925,116900.0
2011-10-13 13:50:00,43.83,43.86,43.69,43.7,113700.0,28.2054,28.2247,28.1153,28.1217,113700.0
2011-10-13 13:55:00,43.69,43.74,43.44,43.49,185600.0,28.1153,28.1475,27.9544,27.9866,185600.0
2011-10-13 14:00:00,43.49,43.53,43.35,43.4,161900.0,27.9866,28.0123,27.8965,27.9287,161900.0
2011-10-13 14:05:00,43.41,43.52,43.41,43.5,90100.0,27.9351,28.0059,27.9351,27.993,90100.0
2011-10-13 14:10:00,43.49,43.52,43.32,43.34,98500.0,27.9866,28.0059,27.8772,27.8901,98500.0
2011-10-13 14:15:00,43.33,43.5,43.33,43.48,115100.0,27.8836,27.993,27.8836,27.9802,115100.0
2011-10-13 14:20:00,43.5,43.65,43.44,43.53,132100.0,27.993,28.0896,27.9544,28.0123,132100.0
2011-10-13 14:25:00,43.53,43.54,43.35,43.47,59000.0,28.0123,28.0188,27.8965,27.9737,59000.0
2011-10-13 14:30:00,43.48,43.65,43.46,43.61,88500.0,27.9802,28.0896,27.9673,28.0638,88500.0
2011-10-13 14:35:00,43.61,43.69,43.53,43.6,108600.0,28.0638,28.1153,28.0123,28.0574,108600.0
2011-10-13 14:40:00,43.61,43.68,43.55,43.64,62300.0,28.0638,28.1089,28.0252,28.0831,62300.0
2011-10-13 14:45:00,43.66,43.87,43.59,43.85,103500.0,28.096,28.2311,28.0509,28.2183,103500.0
2011-10-13 14:50:00,43.85,43.87,43.77,43.87,107100.0,28.2183,28.2311,28.1668,28.2311,107100.0
2011-10-13 14:55:00,43.87,43.88,43.74,43.76,124300.0,28.2311,28.2376,28.1475,28.1603,124300.0
2011-10-13 15:00:00,43.76,43.97,43.75,43.94,163800.0,28.1603,28.2955,28.1539,28.2762,163800.0
2011-10-13 15:05:00,43.94,44.18,43.94,44.04,292800.0,28.2762,28.4306,28.2762,28.3405,292800.0
2011-10-13 15:10:00,44.05,44.1,43.92,44.03,213800.0,28.347,28.3791,28.2633,28.3341,213800.0
2011-10-13 15:15:00,44.03,44.1,44.02,44.03,116000.0,28.3341,28.3791,28.3277,28.3341,116000.0
2011-10-13 15:20:00,44.03,44.05,43.69,43.69,216600.0,28.3341,28.347,28.1153,28.1153,216600.0
2011-10-13 15:25:00,43.69,43.8,43.63,43.69,163900.0,28.1153,28.1861,28.0767,28.1153,163900.0
2011-10-13 15:30:00,43.68,43.78,43.6,43.75,161700.0,28.1089,28.1732,28.0574,28.1539,161700.0
2011-10-13 15:35:00,43.74,43.88,43.7,43.74,168900.0,28.1475,28.2376,28.1217,28.1475,168900.0
2011-10-13 15:40:00,43.74,43.84,43.71,43.75,137700.0,28.1475,28.2118,28.1282,28.1539,137700.0
2011-10-13 15:45:00,43.73,43.83,43.64,43.75,188100.0,28.141,28.2054,28.0831,28.1539,188100.0
2011-10-13 15:50:00,43.75,43.86,43.74,43.83,219000.0,28.1539,28.2247,28.1475,28.2054,219000.0
2011-10-13 15:55:00,43.84,43.85,43.77,43.79,260100.0,28.2118,28.2183,28.1668,28.1796,260100.0
2011-10-14 09:30:00,45.02,45.25,44.48,44.85,755200.0,28.9712,29.1192,28.6237,28.8618,755200.0
2011-10-14 09:35:00,44.87,44.98,44.7,44.85,405700.0,28.8746,28.9454,28.7652,28.8618,405700.0
2011-10-14 09:40:00,44.85,44.95,44.52,44.72,235100.0,28.8618,28.9261,28.6494,28.7781,235100.0
2011-10-14 09:45:00,44.72,44.75,44.54,44.59,265600.0,28.7781,28.7974,28.6623,28.6945,265600.0
2011-10-14 09:50:00,44.56,44.68,44.54,44.56,129700.0,28.6752,28.7524,28.6623,28.6752,129700.0
2011-10-14 09:55:00,44.56,44.76,44.55,44.57,152900.0,28.6752,28.8039,28.6687,28.6816,152900.0
2011-10-14 10:00:00,44.61,44.61,44.38,44.53,242300.0,28.7073,28.7073,28.5593,28.6558,242300.0
2011-10-14 10:05:00,44.52,44.76,44.49,44.7,169700.0,28.6494,28.8039,28.6301,28.7652,169700.0
2011-10-14 10:10:00,44.69,44.7,44.44,44.47,189300.0,28.7588,28.7652,28.5979,28.6172,189300.0
2011-10-14 10:15:00,44.46,44.48,44.26,44.27,145000.0,28.6108,28.6237,28.4821,28.4885,145000.0
2011-10-14 10:20:00,44.28,44.36,44.17,44.33,174000.0,28.495,28.5465,28.4242,28.5271,174000.0
2011-10-14 10:25:00,44.33,44.33,43.96,44.0,278400.0,28.5271,28.5271,28.289,28.3148,278400.0
2011-10-14 10:30:00,44.01,44.25,43.84,44.24,400200.0,28.3212,28.4757,28.2118,28.4692,400200.0
2011-10-14 10:35:00,44.24,44.31,44.14,44.23,164500.0,28.4692,28.5143,28.4049,28.4628,164500.0
2011-10-14 10:40:00,44.21,44.35,44.16,44.35,102400.0,28.4499,28.54,28.4177,28.54,102400.0
2011-10-14 10:45:00,44.34,44.47,44.23,44.33,231700.0,28.5336,28.6172,28.4628,28.5271,231700.0
2011-10-14 10:50:00,44.32,44.37,44.07,44.16,165400.0,28.5207,28.5529,28.3598,28.4177,165400.0
2011-10-14 10:55:00,44.15,44.3,44.15,44.27,85500.0,28.4113,28.5078,28.4113,28.4885,85500.0
2011-10-14 11:00:00,44.27,44.36,44.22,44.3,82600.0,28.4885,28.5465,28.4564,28.5078,82600.0
2011-10-14 11:05:00,44.3,44.3,44.09,44.16,117500.0,28.5078,28.5078,28.3727,28.4177,117500.0
2011-10-14 11:10:00,44.16,44.22,44.06,44.14,87200.0,28.4177,28.4564,28.3534,28.4049,87200.0
2011-10-14 11:15:00,44.14,44.22,44.08,44.21,60000.0,28.4049,28.4564,28.3663,28.4499,60000.0
2011-10-14 11:20:00,44.22,44.23,43.99,43.99,130300.0,28.4564,28.4628,28.3083,28.3083,130300.0
2011-10-14 11:25:00,43.98,44.0,43.85,43.96,119900.0,28.3019,28.3148,28.2183,28.289,119900.0
2011-10-14 11:30:00,43.96,44.11,43.93,44.1,122600.0,28.289,28.3856,28.2697,28.3791,122600.0
2011-10-14 11:35:00,44.1,44.14,43.99,43.99,149800.0,28.3791,28.4049,28.3083,28.3083,149800.0
2011-10-14 11:40:00,43.99,44.07,43.93,43.93,100700.0,28.3083,28.3598,28.2697,28.2697,100700.0
2011-10-14 11:45:00,43.93,44.1,43.93,43.97,74100.0,28.2697,28.3791,28.2697,28.2955,74100.0
2011-10-14 11:50:00,43.96,44.04,43.85,43.9,94500.0,28.289,28.3405,28.2183,28.2504,94500.0
2011-10-14 11:55:00,43.9,44.07,43.89,43.97,92900.0,28.2504,28.3598,28.244,28.2955,92900.0
2011-10-14 12:00:00,43.98,44.08,43.9,44.08,66500.0,28.3019,28.3663,28.2504,28.3663,66500.0
2011-10-14 12:05:00,44.09,44.09,43.99,44.06,34900.0,28.3727,28.3727,28.3083,28.3534,34900.0
2011-10-14 12:10:00,44.05,44.11,43.94,43.96,86400.0,28.347,28.3856,28.2762,28.289,86400.0
2011-10-14 12:15:00,43.96,44.05,43.94,43.97,51000.0,28.289,28.347,28.2762,28.2955,51000.0
2011-10-14 12:20:00,43.98,44.1,43.97,44.03,46200.0,28.3019,28.3791,28.2955,28.3341,46200.0
2011-10-14 12:25:00,44.04,44.16,43.95,44.13,79200.0,28.3405,28.4177,28.2826,28.3984,79200.0
2011-10-14 12:30:00,44.14,44.34,44.12,44.31,146300.0,28.4049,28.5336,28.392,28.5143,146300.0
2011-10-14 12:35:00,44.3,44.33,44.25,44.27,150800.0,28.5078,28.5271,28.4757,28.4885,150800.0
2011-10-14 12:40:00,44.28,44.3,44.2,44.23,71500.0,28.495,28.5078,28.4435,28.4628,71500.0
2011-10-14 12:45:00,44.23,44.25,44.14,44.22,71600.0,28.4628,28.4757,28.4049,28.4564,71600.0
2011-10-14 12:50:00,44.23,44.3,44.18,44.25,99100.0,28.4628,28.5078,28.4306,28.4757,99100.0
2011-10-14 12:55:00,44.25,44.26,44.17,44.18,56500.0,28.4757,28.4821,28.4242,28.4306,56500.0
2011-10-14 13:00:00,44.19,44.25,44.17,44.24,101700.0,28.4371,28.4757,28.4242,28.4692,101700.0
2011-10-14 13:05:00,44.25,44.33,44.24,44.27,73300.0,28.4757,28.5271,28.4692,28.4885,73300.0
2011-10-14 13:10:00,44.29,44.39,44.23,44.39,52600.0,28.5014,28.5658,28.4628,28.5658,52600.0
2011-10-14 13:15:00,44.39,44.45,44.36,44.44,132600.0,28.5658,28.6044,28.5465,28.5979,132600.0
2011-10-14 13:20:00,44.43,44.45,44.38,44.39,76200.0,28.5915,28.6044,28.5593,28.5658,76200.0
2011-10-14 13:25:00,44.39,44.4,44.25,44.29,90900.0,28.5658,28.5722,28.4757,28.5014,90900.0
2011-10-14 13:30:00,44.29,44.42,44.28,44.34,94500.0,28.5014,28.5851,28.495,28.5336,94500.0
2011-10-14 13:35:00,44.34,44.41,44.28,44.32,92300.0,28.5336,28.5786,28.495,28.5207,92300.0
2011-10-14 13:40:00,44.32,44.41,44.32,44.39,42400.0,28.5207,28.5786,28.5207,28.5658,42400.0
2011-10-14 13:45:00,44.38,44.47,44.36,44.47,104500.0,28.5593,28.6172,28.5465,28.6172,104500.0
2011-10-14 13:50:00,44.46,44.64,44.44,44.64,195200.0,28.6108,28.7266,28.5979,28.7266,195200.0
2011-10-14 13:55:00,44.63,44.71,44.59,44.62,195300.0,28.7202,28.7717,28.6945,28.7138,195300.0
2011-10-14 14:00:00,44.63,44.71,44.62,44.68,72900.0,28.7202,28.7717,28.7138,28.7524,72900.0
2011-10-14 14:05:00,44.68,44.68,44.6,44.63,60400.0,28.7524,28.7524,28.7009,28.7202,60400.0
2011-10-14 14:10:00,44.63,44.66,44.53,44.59,66500.0,28.7202,28.7395,28.6558,28.6945,66500.0
2011-10-14 14:15:00,44.59,44.69,44.57,44.64,102500.0,28.6945,28.7588,28.6816,28.7266,102500.0
2011-10-14 14:20:00,44.65,44.72,44.63,44.71,89500.0,28.7331,28.7781,28.7202,28.7717,89500.0
2011-10-14 14:25:00,44.71,44.72,44.66,44.69,31000.0,28.7717,28.7781,28.7395,28.7588,31000.0
2011-10-14 14:30:00,44.7,44.7,44.55,44.56,74000.0,28.7652,28.7652,28.6687,28.6752,74000.0
2011-10-14 14:35:00,44.57,44.7,44.55,44.63,75800.0,28.6816,28.7652,28.6687,28.7202,75800.0
2011-10-14 14:40:00,44.64,44.68,44.63,44.68,43500.0,28.7266,28.7524,28.7202,28.7524,43500.0
2011-10-14 14:45:00,44.68,44.74,44.65,44.7,79400.0,28.7524,28.791,28.7331,28.7652,79400.0
2011-10-14 14:50:00,44.69,44.76,44.66,44.74,68600.0,28.7588,28.8039,28.7395,28.791,68600.0
2011-10-14 14:55:00,44.75,44.88,44.73,44.86,145400.0,28.7974,28.8811,28.7846,28.8682,145400.0
2011-10-14 15:00:00,44.87,44.98,44.85,44.95,194200.0,28.8746,28.9454,28.8618,28.9261,194200.0
2011-10-14 15:05:00,44.95,45.03,44.84,44.85,272700.0,28.9261,28.9776,28.8553,28.8618,272700.0
2011-10-14 15:10:00,44.84,45.06,44.84,45.02,257800.0,28.8553,28.9969,28.8553,28.9712,257800.0
2011-10-14 15:15:00,45.02,45.13,45.0,45.12,106900.0,28.9712,29.042,28.9583,29.0355,106900.0
2011-10-14 15:20:00,45.11,45.12,45.01,45.09,191600.0,29.0291,29.0355,28.9647,29.0162,191600.0
2011-10-14 15:25:00,45.09,45.2,45.08,45.17,151700.0,29.0162,29.087,29.0098,29.0677,151700.0
2011-10-14 15:30:00,45.17,45.35,45.12,45.34,274200.0,29.0677,29.1835,29.0355,29.1771,274200.0
2011-10-14 15:35:00,45.34,45.36,45.19,45.2,264300.0,29.1771,29.19,29.0806,29.087,264300.0
2011-10-14 15:40:00,45.2,45.28,45.19,45.26,254400.0,29.087,29.1385,29.0806,29.1256,254400.0
2011-10-14 15:45:00,45.26,45.29,45.03,45.09,361200.0,29.1256,29.1449,28.9776,29.0162,361200.0
2011-10-14 15:50:00,45.1,45.14,45.0,45.05,202000.0,29.0227,29.0484,28.9583,28.9905,202000.0
2011-10-14 15:55:00,45.04,45.25,45.04,45.24,443000.0,28.984,29.1192,28.984,29.1127,443000.0
2011-10-17 09:30:00,44.85,45.33,44.85,44.88,285900.0,28.8618,29.1707,28.8618,28.8811,285900.0
2011-10-17 09:35:00,44.89,45.25,44.88,45.0,228600.0,28.8875,29.1192,28.8811,28.9583,228600.0
2011-10-17 09:40:00,45.0,45.05,44.82,45.0,193600.0,28.9583,28.9905,28.8425,28.9583,193600.0
2011-10-17 09:45:00,45.0,45.29,44.95,45.23,248500.0,28.9583,29.1449,28.9261,29.1063,248500.0
2011-10-17 09:50:00,45.24,45.64,45.24,45.43,435800.0,29.1127,29.3702,29.1127,29.235,435800.0
2011-10-17 09:55:00,45.42,45.7,45.34,45.66,281900.0,29.2286,29.4088,29.1771,29.383,281900.0
2011-10-17 10:00:00,45.68,45.68,45.35,45.36,350600.0,29.3959,29.3959,29.1835,29.19,350600.0
2011-10-17 10:05:00,45.38,45.4,45.18,45.39,225300.0,29.2028,29.2157,29.0741,29.2093,225300.0
2011-10-17 10:10:00,45.4,45.55,45.31,45.33,234900.0,29.2157,29.3122,29.1578,29.1707,234900.0
2011-10-17 10:15:00,45.33,45.33,45.0,45.07,295400.0,29.1707,29.1707,28.9583,29.0033,295400.0
2011-10-17 10:20:00,45.08,45.17,45.0,45.06,218400.0,29.0098,29.0677,28.9583,28.9969,218400.0
2011-10-17 10:25:00,45.06,45.1,44.94,44.94,206000.0,28.9969,29.0227,28.9197,28.9197,206000.0
2011-10-17 10:30:00,44.94,45.05,44.9,44.99,173600.0,28.9197,28.9905,28.894,28.9519,173600.0
2011-10-17 10:35:00,44.98,45.37,44.97,45.21,344900.0,28.9454,29.1964,28.939,29.0934,344900.0
2011-10-17 10:40:00,45.21,45.34,45.11,45.12,184600.0,29.0934,29.1771,29.0291,29.0355,184600.0
2011-10-17 10:45:00,45.14,45.2,45.06,45.11,133600.0,29.0484,29.087,28.9969,29.0291,133600.0
2011-10-17 10:50:00,45.1,45.18,45.03,45.18,82700.0,29.0227,29.0741,28.9776,29.0741,82700.0
2011-10-17 10:55:00,45.18,45.3,45.11,45.23,120700.0,29.0741,29.1514,29.0291,29.1063,120700.0
2011-10-17 11:00:00,45.22,45.23,45.11,45.18,69600.0,29.0999,29.1063,29.0291,29.0741,69600.0
2011-10-17 11:05:00,45.18,45.29,45.14,45.22,66600.0,29.0741,29.1449,29.0484,29.0999,66600.0
2011-10-17 11:10:00,45.21,45.26,45.17,45.23,109400.0,29.0934,29.1256,29.0677,29.1063,109400.0
2011-10-17 11:15:00,45.24,45.25,45.18,45.2,80700.0,29.1127,29.1192,29.0741,29.087,80700.0
2011-10-17 11:20:00,45.19,45.39,45.19,45.37,95800.0,29.0806,29.2093,29.0806,29.1964,95800.0
2011-10-17 11:25:00,45.38,45.48,45.36,45.47,171500.0,29.2028,29.2672,29.19,29.2608,171500.0
2011-10-17 11:30:00,45.48,45.53,45.45,45.46,203800.0,29.2672,29.2994,29.2479,29.2543,203800.0
2011-10-17 11:35:00,45.46,45.51,45.41,45.48,100300.0,29.2543,29.2865,29.2221,29.2672,100300.0
2011-10-17 11:40:00,45.49,45.49,45.25,45.26,92300.0,29.2736,29.2736,29.1192,29.1256,92300.0
2011-10-17 11:45:00,45.26,45.28,45.15,45.17,111800.0,29.1256,29.1385,29.0548,29.0677,111800.0
2011-10-17 11:50:00,45.18,45.23,45.08,45.08,90600.0,29.0741,29.1063,29.0098,29.0098,90600.0
2011-10-17 11:55:00,45.08,45.14,45.0,45.03,121000.0,29.0098,29.0484,28.9583,28.9776,121000.0
2011-10-17 12:00:00,45.03,45.03,44.96,44.97,114400.0,28.9776,28.9776,28.9326,28.939,114400.0
2011-10-17 12:05:00,44.96,44.96,44.86,44.86,192400.0,28.9326,28.9326,28.8682,28.8682,192400.0
2011-10-17 12:10:00,44.86,44.95,44.8,44.91,102900.0,28.8682,28.9261,28.8296,28.9004,102900.0
2011-10-17 12:15:00,44.91,45.08,44.88,45.04,114700.0,28.9004,29.0098,28.8811,28.984,114700.0
2011-10-17 12:20:00,45.04,45.11,44.91,44.94,134700.0,28.984,29.0291,28.9004,28.9197,134700.0
2011-10-17 12:25:00,44.93,44.97,44.9,44.91,71600.0,28.9133,28.939,28.894,28.9004,71600.0
2011-10-17 12:30:00,44.91,44.93,44.84,44.85,72800.0,28.9004,28.9133,28.8553,28.8618,72800.0
2011-10-17 12:35:00,44.85,44.96,44.77,44.81,157600.0,28.8618,28.9326,28.8103,28.836,157600.0
2011-10-17 12:40:00,44.79,44.92,44.79,44.88,79300.0,28.8232,28.9068,28.8232,28.8811,79300.0
2011-10-17 12:45:00,44.86,44.86,44.65,44.73,89000.0,28.8682,28.8682,28.7331,28.7846,89000.0
2011-10-17 12:50:00,44.74,44.79,44.62,44.65,74500.0,28.791,28.8232,28.7138,28.7331,74500.0
2011-10-17 12:55:00,44.62,44.8,44.62,44.77,83300.0,28.7138,28.8296,28.7138,28.8103,83300.0
2011-10-17 13:00:00,44.76,44.76,44.62,44.65,117300.0,28.8039,28.8039,28.7138,28.7331,117300.0
2011-10-17 13:05:00,44.65,44.7,44.6,44.68,84700.0,28.7331,28.7652,28.7009,28.7524,84700.0
2011-10-17 13:10:00,44.68,44.8,44.67,44.8,86800.0,28.7524,28.8296,28.7459,28.8296,86800.0
2011-10-17 13:15:00,44.81,44.91,44.72,44.87,67100.0,28.836,28.9004,28.7781,28.8746,67100.0
2011-10-17 13:20:00,44.87,44.94,44.87,44.93,43500.0,28.8746,28.9197,28.8746,28.9133,43500.0
2011-10-17 13:25:00,44.95,45.0,44.85,44.86,77000.0,28.9261,28.9583,28.8618,28.8682,77000.0
2011-10-17 13:30:00,44.86,44.9,44.81,44.88,46600.0,28.8682,28.894,28.836,28.8811,46600.0
2011-10-17 13:35:00,44.86,44.86,44.66,44.76,68400.0,28.8682,28.8682,28.7395,28.8039,68400.0
2011-10-17 13:40:00,44.74,44.86,44.7,44.82,92500.0,28.791,28.8682,28.7652,28.8425,92500.0
2011-10-17 13:45:00,44.81,44.81,44.69,44.71,43300.0,28.836,28.836,28.7588,28.7717,43300.0
2011-10-17 13:50:00,44.7,44.76,44.67,44.67,35300.0,28.7652,28.8039,28.7459,28.7459,35300.0
2011-10-17 13:55:00,44.69,44.85,44.67,44.81,45800.0,28.7588,28.8618,28.7459,28.836,45800.0
2011-10-17 14:00:00,44.82,44.84,44.74,44.81,42700.0,28.8425,28.8553,28.791,28.836,42700.0
2011-10-17 14:05:00,44.81,44.84,44.66,44.71,88700.0,28.836,28.8553,28.7395,28.7717,88700.0
2011-10-17 14:10:00,44.7,44.77,44.68,44.76,51100.0,28.7652,28.8103,28.7524,28.8039,51100.0
2011-10-17 14:15:00,44.76,44.77,44.64,44.73,46900.0,28.8039,28.8103,28.7266,28.7846,46900.0
2011-10-17 14:20:00,44.73,44.76,44.63,44.65,53500.0,28.7846,28.8039,28.7202,28.7331,53500.0
2011-10-17 14:25:00,44.64,44.75,44.62,44.74,39800.0,28.7266,28.7974,28.7138,28.791,39800.0
2011-10-17 14:30:00,44.73,44.73,44.52,44.55,92100.0,28.7846,28.7846,28.6494,28.6687,92100.0
2011-10-17 14:35:00,44.55,44.6,44.5,44.53,78700.0,28.6687,28.7009,28.6365,28.6558,78700.0
2011-10-17 14:40:00,44.53,44.65,44.52,44.61,75400.0,28.6558,28.7331,28.6494,28.7073,75400.0
2011-10-17 14:45:00,44.63,44.63,44.52,44.59,70500.0,28.7202,28.7202,28.6494,28.6945,70500.0
2011-10-17 14:50:00,44.6,44.63,44.51,44.62,70500.0,28.7009,28.7202,28.643,28.7138,70500.0
2011-10-17 14:55:00,44.63,44.75,44.58,44.74,106500.0,28.7202,28.7974,28.688,28.791,106500.0
2011-10-17 15:00:00,44.73,44.91,44.73,44.85,120200.0,28.7846,28.9004,28.7846,28.8618,120200.0
2011-10-17 15:05:00,44.86,44.87,44.76,44.78,131200.0,28.8682,28.8746,28.8039,28.8167,131200.0
2011-10-17 15:10:00,44.78,44.96,44.78,44.86,113200.0,28.8167,28.9326,28.8167,28.8682,113200.0
2011-10-17 15:15:00,44.87,44.95,44.8,44.81,99400.0,28.8746,28.9261,28.8296,28.836,99400.0
2011-10-17 15:20:00,44.82,44.9,44.76,44.85,99500.0,28.8425,28.894,28.8039,28.8618,99500.0
2011-10-17 15:25:00,44.86,44.9,44.72,44.81,97300.0,28.8682,28.894,28.7781,28.836,97300.0
2011-10-17 15:30:00,44.81,44.9,44.67,44.72,133300.0,28.836,28.894,28.7459,28.7781,133300.0
2011-10-17 15:35:00,44.73,44.77,44.57,44.59,148200.0,28.7846,28.8103,28.6816,28.6945,148200.0
2011-10-17 15:40:00,44.59,44.89,44.58,44.86,168100.0,28.6945,28.8875,28.688,28.8682,168100.0
2011-10-17 15:45:00,44.86,44.9,44.66,44.75,206200.0,28.8682,28.894,28.7395,28.7974,206200.0
2011-10-17 15:50:00,44.75,44.8,44.59,44.66,210200.0,28.7974,28.8296,28.6945,28.7395,210200.0
2011-10-17 15:55:00,44.66,44.67,44.53,44.59,303100.0,28.7395,28.7459,28.6558,28.6945,303100.0
2011-10-18 09:30:00,44.39,44.45,43.87,44.09,338800.0,28.5658,28.6044,28.2311,28.3727,338800.0
2011-10-18 09:35:00,44.1,44.44,44.09,44.27,198500.0,28.3791,28.5979,28.3727,28.4885,198500.0
2011-10-18 09:40:00,44.25,44.38,43.64,43.72,317500.0,28.4757,28.5593,28.0831,28.1346,317500.0
2011-10-18 09:45:00,43.72,43.86,43.28,43.28,389800.0,28.1346,28.2247,27.8515,27.8515,389800.0
2011-10-18 09:50:00,43.28,43.36,43.13,43.35,382600.0,27.8515,27.9029,27.7549,27.8965,382600.0
2011-10-18 09:55:00,43.37,43.42,43.17,43.41,273100.0,27.9094,27.9415,27.7807,27.9351,273100.0
2011-10-18 10:00:00,43.4,43.5,43.27,43.32,243600.0,27.9287,27.993,27.845,27.8772,243600.0
2011-10-18 10:05:00,43.31,43.63,43.3,43.63,265500.0,27.8708,28.0767,27.8643,28.0767,265500.0
2011-10-18 10:10:00,43.62,43.79,43.41,43.57,229900.0,28.0702,28.1796,27.9351,28.0381,229900.0
2011-10-18 10:15:00,43.56,43.56,43.3,43.33,163500.0,28.0316,28.0316,27.8643,27.8836,163500.0
2011-10-18 10:20:00,43.34,43.67,43.3,43.61,168600.0,27.8901,28.1024,27.8643,28.0638,168600.0
2011-10-18 10:25:00,43.61,43.65,43.54,43.65,281400.0,28.0638,28.0896,28.0188,28.0896,281400.0
2011-10-18 10:30:00,43.64,43.73,43.57,43.71,233600.0,28.0831,28.141,28.0381,28.1282,233600.0
2011-10-18 10:35:00,43.7,43.75,43.53,43.61,127300.0,28.1217,28.1539,28.0123,28.0638,127300.0
2011-10-18 10:40:00,43.61,43.95,43.6,43.91,175700.0,28.0638,28.2826,28.0574,28.2569,175700.0
2011-10-18 10:45:00,43.92,43.95,43.81,43.81,143500.0,28.2633,28.2826,28.1925,28.1925,143500.0
2011-10-18 10:50:00,43.81,43.93,43.7,43.71,114400.0,28.1925,28.2697,28.1217,28.1282,114400.0
2011-10-18 10:55:00,43.71,43.87,43.68,43.79,152600.0,28.1282,28.2311,28.1089,28.1796,152600.0
2011-10-18 11:00:00,43.77,43.79,43.62,43.64,102100.0,28.1668,28.1796,28.0702,28.0831,102100.0
2011-10-18 11:05:00,43.63,43.9,43.63,43.89,121900.0,28.0767,28.2504,28.0767,28.244,121900.0
2011-10-18 11:10:00,43.89,43.93,43.78,43.92,148000.0,28.244,28.2697,28.1732,28.2633,148000.0
2011-10-18 11:15:00,43.91,43.92,43.82,43.84,75100.0,28.2569,28.2633,28.199,28.2118,75100.0
2011-10-18 11:20:00,43.83,43.92,43.71,43.72,115600.0,28.2054,28.2633,28.1282,28.1346,115600.0
2011-10-18 11:25:00,43.72,43.76,43.61,43.72,81800.0,28.1346,28.1603,28.0638,28.1346,81800.0
2011-10-18 11:30:00,43.73,43.89,43.73,43.89,69100.0,28.141,28.244,28.141,28.244,69100.0
2011-10-18 11:35:00,43.9,44.37,43.9,44.32,348100.0,28.2504,28.5529,28.2504,28.5207,348100.0
2011-10-18 11:40:00,44.32,44.42,44.24,44.42,190500.0,28.5207,28.5851,28.4692,28.5851,190500.0
2011-10-18 11:45:00,44.42,44.46,44.27,44.38,185500.0,28.5851,28.6108,28.4885,28.5593,185500.0
2011-10-18 11:50:00,44.38,44.47,44.29,44.29,141300.0,28.5593,28.6172,28.5014,28.5014,141300.0
2011-10-18 11:55:00,44.3,44.36,44.23,44.31,115900.0,28.5078,28.5465,28.4628,28.5143,115900.0
2011-10-18 12:00:00,44.31,44.38,44.27,44.3,89500.0,28.5143,28.5593,28.4885,28.5078,89500.0
2011-10-18 12:05:00,44.31,44.4,44.29,44.37,64800.0,28.5143,28.5722,28.5014,28.5529,64800.0
2011-10-18 12:10:00,44.38,44.39,44.32,44.35,62200.0,28.5593,28.5658,28.5207,28.54,62200.0
2011-10-18 12:15:00,44.36,44.36,44.27,44.29,110200.0,28.5465,28.5465,28.4885,28.5014,110200.0
2011-10-18 12:20:00,44.29,44.4,44.29,44.34,70200.0,28.5014,28.5722,28.5014,28.5336,70200.0
2011-10-18 12:25:00,44.34,44.42,44.32,44.41,65200.0,28.5336,28.5851,28.5207,28.5786,65200.0
2011-10-18 12:30:00,44.4,44.4,44.31,44.38,121500.0,28.5722,28.5722,28.5143,28.5593,121500.0
2011-10-18 12:35:00,44.38,44.5,44.38,44.5,132900.0,28.5593,28.6365,28.5593,28.6365,132900.0
2011-10-18 12:40:00,44.5,44.67,44.46,44.5,226500.0,28.6365,28.7459,28.6108,28.6365,226500.0
2011-10-18 12:45:00,44.48,44.62,44.48,44.54,90900.0,28.6237,28.7138,28.6237,28.6623,90900.0
2011-10-18 12:50:00,44.53,44.6,44.48,44.55,71800.0,28.6558,28.7009,28.6237,28.6687,71800.0
2011-10-18 12:55:00,44.54,44.71,44.49,44.69,159200.0,28.6623,28.7717,28.6301,28.7588,159200.0
2011-10-18 13:00:00,44.69,44.75,44.65,44.68,112300.0,28.7588,28.7974,28.7331,28.7524,112300.0
2011-10-18 13:05:00,44.67,44.77,44.65,44.65,107300.0,28.7459,28.8103,28.7331,28.7331,107300.0
2011-10-18 13:10:00,44.65,44.7,44.56,44.6,134700.0,28.7331,28.7652,28.6752,28.7009,134700.0
2011-10-18 13:15:00,44.58,44.64,44.49,44.62,133100.0,28.688,28.7266,28.6301,28.7138,133100.0
2011-10-18 13:20:00,44.62,44.63,44.44,44.45,152700.0,28.7138,28.7202,28.5979,28.6044,152700.0
2011-10-18 13:25:00,44.44,44.7,44.42,44.69,137600.0,28.5979,28.7652,28.5851,28.7588,137600.0
2011-10-18 13:30:00,44.7,44.7,44.58,44.58,121400.0,28.7652,28.7652,28.688,28.688,121400.0
2011-10-18 13:35:00,44.58,44.65,44.57,44.63,66900.0,28.688,28.7331,28.6816,28.7202,66900.0
2011-10-18 13:40:00,44.63,44.64,44.55,44.59,59200.0,28.7202,28.7266,28.6687,28.6945,59200.0
2011-10-18 13:45:00,44.6,44.61,44.45,44.5,105800.0,28.7009,28.7073,28.6044,28.6365,105800.0
2011-10-18 13:50:00,44.5,44.7,44.5,44.61,172200.0,28.6365,28.7652,28.6365,28.7073,172200.0
2011-10-18 13:55:00,44.61,44.62,44.44,44.54,81900.0,28.7073,28.7138,28.5979,28.6623,81900.0
2011-10-18 14:00:00,44.56,44.61,44.5,44.61,162000.0,28.6752,28.7073,28.6365,28.7073,162000.0
2011-10-18 14:05:00,44.61,44.74,44.6,44.71,158400.0,28.7073,28.791,28.7009,28.7717,158400.0
2011-10-18 14:10:00,44.72,44.77,44.71,44.74,118300.0,28.7781,28.8103,28.7717,28.791,118300.0
2011-10-18 14:15:00,44.74,44.76,44.65,44.75,86600.0,28.791,28.8039,28.7331,28.7974,86600.0
2011-10-18 14:20:00,44.75,44.8,44.7,44.78,106700.0,28.7974,28.8296,28.7652,28.8167,106700.0
2011-10-18 14:25:00,44.79,44.85,44.77,44.8,108800.0,28.8232,28.8618,28.8103,28.8296,108800.0
2011-10-18 14:30:00,44.81,44.97,44.81,44.93,137800.0,28.836,28.939,28.836,28.9133,137800.0
2011-10-18 14:35:00,44.93,44.93,44.75,44.82,111400.0,28.9133,28.9133,28.7974,28.8425,111400.0
2011-10-18 14:40:00,44.82,44.85,44.69,44.76,119300.0,28.8425,28.8618,28.7588,28.8039,119300.0
2011-10-18 14:45:00,44.76,44.91,44.76,44.84,86400.0,28.8039,28.9004,28.8039,28.8553,86400.0
2011-10-18 14:50:00,44.85,44.96,44.81,44.88,83400.0,28.8618,28.9326,28.836,28.8811,83400.0
2011-10-18 14:55:00,44.88,44.95,44.82,44.93,71400.0,28.8811,28.9261,28.8425,28.9133,71400.0
2011-10-18 15:00:00,44.93,45.18,44.92,45.18,231100.0,28.9133,29.0741,28.9068,29.0741,231100.0
2011-10-18 15:05:00,45.17,45.34,45.13,45.34,328400.0,29.0677,29.1771,29.042,29.1771,328400.0
2011-10-18 15:10:00,45.34,45.65,45.29,45.32,375400.0,29.1771,29.3766,29.1449,29.1642,375400.0
2011-10-18 15:15:00,45.33,45.5,45.21,45.23,173800.0,29.1707,29.2801,29.0934,29.1063,173800.0
2011-10-18 15:20:00,45.25,45.41,45.21,45.28,285700.0,29.1192,29.2221,29.0934,29.1385,285700.0
2011-10-18 15:25:00,45.26,45.42,45.15,45.2,218100.0,29.1256,29.2286,29.0548,29.087,218100.0
2011-10-18 15:30:00,45.21,45.24,44.95,45.01,294200.0,29.0934,29.1127,28.9261,28.9647,294200.0
2011-10-18 15:35:00,45.01,45.3,45.01,45.1,223700.0,28.9647,29.1514,28.9647,29.0227,223700.0
2011-10-18 15:40:00,45.1,45.28,45.05,45.26,156300.0,29.0227,29.1385,28.9905,29.1256,156300.0
2011-10-18 15:45:00,45.27,45.35,45.19,45.28,240000.0,29.1321,29.1835,29.0806,29.1385,240000.0
2011-10-18 15:50:00,45.29,45.42,45.27,45.41,300600.0,29.1449,29.2286,29.1321,29.2221,300600.0
2011-10-18 15:55:00,45.4,45.42,45.14,45.21,392300.0,29.2157,29.2286,29.0484,29.0934,392300.0
2011-10-19 09:30:00,44.96,45.02,44.6,44.87,253300.0,28.9326,28.9712,28.7009,28.8746,253300.0
2011-10-19 09:35:00,44.86,45.39,44.86,45.2,421500.0,28.8682,29.2093,28.8682,29.087,421500.0
2011-10-19 09:40:00,45.22,45.24,45.01,45.07,205400.0,29.0999,29.1127,28.9647,29.0033,205400.0
2011-10-19 09:45:00,45.07,45.17,44.88,44.98,167100.0,29.0033,29.0677,28.8811,28.9454,167100.0
2011-10-19 09:50:00,44.97,45.17,44.86,44.9,196800.0,28.939,29.0677,28.8682,28.894,196800.0
2011-10-19 09:55:00,44.89,45.12,44.89,45.07,129900.0,28.8875,29.0355,28.8875,29.0033,129900.0
2011-10-19 10:00:00,45.09,45.23,44.99,45.21,280100.0,29.0162,29.1063,28.9519,29.0934,280100.0
2011-10-19 10:05:00,45.2,45.7,45.19,45.65,560800.0,29.087,29.4088,29.0806,29.3766,560800.0
2011-10-19 10:10:00,45.63,45.75,45.5,45.67,301100.0,29.3637,29.4409,29.2801,29.3895,301100.0
2011-10-19 10:15:00,45.69,45.71,45.38,45.66,226200.0,29.4023,29.4152,29.2028,29.383,226200.0
2011-10-19 10:20:00,45.66,45.72,45.45,45.63,135600.0,29.383,29.4216,29.2479,29.3637,135600.0
2011-10-19 10:25:00,45.63,45.87,45.61,45.71,243700.0,29.3637,29.5182,29.3508,29.4152,243700.0
2011-10-19 10:30:00,45.72,45.76,45.43,45.43,252400.0,29.4216,29.4474,29.235,29.235,252400.0
2011-10-19 10:35:00,45.42,45.62,45.42,45.49,135400.0,29.2286,29.3573,29.2286,29.2736,135400.0
2011-10-19 10:40:00,45.5,45.53,45.27,45.27,270700.0,29.2801,29.2994,29.1321,29.1321,270700.0
2011-10-19 10:45:00,45.3,45.4,45.16,45.25,302700.0,29.1514,29.2157,29.0613,29.1192,302700.0
2011-10-19 10:50:00,45.26,45.3,45.09,45.3,239900.0,29.1256,29.1514,29.0162,29.1514,239900.0
2011-10-19 10:55:00,45.28,45.28,45.15,45.15,183200.0,29.1385,29.1385,29.0548,29.0548,183200.0
2011-10-19 11:00:00,45.15,45.21,45.01,45.01,156100.0,29.0548,29.0934,28.9647,28.9647,156100.0
2011-10-19 11:05:00,45.01,45.09,45.0,45.05,117900.0,28.9647,29.0162,28.9583,28.9905,117900.0
2011-10-19 11:10:00,45.05,45.08,44.87,44.94,282500.0,28.9905,29.0098,28.8746,28.9197,282500.0
2011-10-19 11:15:00,44.93,45.07,44.82,44.9,206800.0,28.9133,29.0033,28.8425,28.894,206800.0
2011-10-19 11:20:00,44.9,44.99,44.88,44.89,156500.0,28.894,28.9519,28.8811,28.8875,156500.0
2011-10-19 11:25:00,44.9,45.04,44.86,44.97,227300.0,28.894,28.984,28.8682,28.939,227300.0
2011-10-19 11:30:00,44.97,44.99,44.83,44.86,170200.0,28.939,28.9519,28.8489,28.8682,170200.0
2011-10-19 11:35:00,44.86,44.91,44.76,44.79,132900.0,28.8682,28.9004,28.8039,28.8232,132900.0
2011-10-19 11:40:00,44.78,44.84,44.66,44.78,182700.0,28.8167,28.8553,28.7395,28.8167,182700.0
2011-10-19 11:45:00,44.8,44.81,44.64,44.7,115000.0,28.8296,28.836,28.7266,28.7652,115000.0
2011-10-19 11:50:00,44.7,44.76,44.6,44.62,162000.0,28.7652,28.8039,28.7009,28.7138,162000.0
2011-10-19 11:55:00,44.62,44.68,44.5,44.5,209400.0,28.7138,28.7524,28.6365,28.6365,209400.0
2011-10-19 12:00:00,44.51,44.69,44.5,44.6,113400.0,28.643,28.7588,28.6365,28.7009,113400.0
2011-10-19 12:05:00,44.61,44.67,44.58,44.65,128900.0,28.7073,28.7459,28.688,28.7331,128900.0
2011-10-19 12:10:00,44.64,44.7,44.58,44.64,114500.0,28.7266,28.7652,28.688,28.7266,114500.0
2011-10-19 12:15:00,44.64,44.72,44.63,44.69,91000.0,28.7266,28.7781,28.7202,28.7588,91000.0
2011-10-19 12:20:00,44.69,44.82,44.68,44.8,75400.0,28.7588,28.8425,28.7524,28.8296,75400.0
2011-10-19 12:25:00,44.8,44.81,44.73,44.75,73900.0,28.8296,28.836,28.7846,28.7974,73900.0
2011-10-19 12:30:00,44.76,44.76,44.54,44.54,103700.0,28.8039,28.8039,28.6623,28.6623,103700.0
2011-10-19 12:35:00,44.56,44.65,44.52,44.65,62200.0,28.6752,28.7331,28.6494,28.7331,62200.0
2011-10-19 12:40:00,44.64,44.64,44.46,44.5,106000.0,28.7266,28.7266,28.6108,28.6365,106000.0
2011-10-19 12:45:00,44.49,44.59,44.43,44.54,69600.0,28.6301,28.6945,28.5915,28.6623,69600.0
2011-10-19 12:50:00,44.54,44.66,44.48,44.61,123200.0,28.6623,28.7395,28.6237,28.7073,123200.0
2011-10-19 12:55:00,44.63,44.69,44.61,44.62,42200.0,28.7202,28.7588,28.7073,28.7138,42200.0
2011-10-19 13:00:00,44.63,44.78,44.63,44.78,68300.0,28.7202,28.8167,28.7202,28.8167,68300.0
2011-10-19 13:05:00,44.77,44.78,44.68,44.71,80200.0,28.8103,28.8167,28.7524,28.7717,80200.0
2011-10-19 13:10:00,44.71,44.74,44.66,44.72,70100.0,28.7717,28.791,28.7395,28.7781,70100.0
2011-10-19 13:15:00,44.72,44.76,44.62,44.68,77900.0,28.7781,28.8039,28.7138,28.7524,77900.0
2011-10-19 13:20:00,44.67,44.72,44.65,44.71,48500.0,28.7459,28.7781,28.7331,28.7717,48500.0
2011-10-19 13:25:00,44.7,44.74,44.65,44.69,59700.0,28.7652,28.791,28.7331,28.7588,59700.0
2011-10-19 13:30:00,44.68,44.72,44.63,44.68,86200.0,28.7524,28.7781,28.7202,28.7524,86200.0
2011-10-19 13:35:00,44.67,44.7,44.57,44.65,219400.0,28.7459,28.7652,28.6816,28.7331,219400.0
2011-10-19 13:40:00,44.66,44.69,44.61,44.65,125400.0,28.7395,28.7588,28.7073,28.7331,125400.0
2011-10-19 13:45:00,44.64,44.65,44.58,44.6,213200.0,28.7266,28.7331,28.688,28.7009,213200.0
2011-10-19 13:50:00,44.6,44.64,44.49,44.6,159500.0,28.7009,28.7266,28.6301,28.7009,159500.0
2011-10-19 13:55:00,44.6,44.74,44.6,44.74,107900.0,28.7009,28.791,28.7009,28.791,107900.0
2011-10-19 14:00:00,44.71,44.77,44.59,44.59,73500.0,28.7717,28.8103,28.6945,28.6945,73500.0
2011-10-19 14:05:00,44.59,44.63,44.3,44.32,435100.0,28.6945,28.7202,28.5078,28.5207,435100.0
2011-10-19 14:10:00,44.31,44.35,44.19,44.21,263300.0,28.5143,28.54,28.4371,28.4499,263300.0
2011-10-19 14:15:00,44.21,44.31,44.19,44.3,268600.0,28.4499,28.5143,28.4371,28.5078,268600.0
2011-10-19 14:20:00,44.3,44.35,44.22,44.23,216700.0,28.5078,28.54,28.4564,28.4628,216700.0
2011-10-19 14:25:00,44.25,44.26,44.0,44.09,307600.0,28.4757,28.4821,28.3148,28.3727,307600.0
2011-10-19 14:30:00,44.11,44.12,43.88,43.94,352300.0,28.3856,28.392,28.2376,28.2762,352300.0
2011-10-19 14:35:00,43.93,44.08,43.91,44.06,231700.0,28.2697,28.3663,28.2569,28.3534,231700.0
2011-10-19 14:40:00,44.06,44.09,43.86,43.96,169900.0,28.3534,28.3727,28.2247,28.289,169900.0
2011-10-19 14:45:00,43.98,44.1,43.94,43.98,307000.0,28.3019,28.3791,28.2762,28.3019,307000.0
2011-10-19 14:50:00,44.0,44.04,43.9,43.92,173900.0,28.3148,28.3405,28.2504,28.2633,173900.0
2011-10-19 14:55:00,43.91,44.02,43.81,43.86,126000.0,28.2569,28.3277,28.1925,28.2247,126000.0
2011-10-19 15:00:00,43.87,43.87,43.6,43.6,207700.0,28.2311,28.2311,28.0574,28.0574,207700.0
2011-10-19 15:05:00,43.61,43.7,43.47,43.64,199000.0,28.0638,28.1217,27.9737,28.0831,199000.0
2011-10-19 15:10:00,43.64,43.75,43.6,43.73,235500.0,28.0831,28.1539,28.0574,28.141,235500.0
2011-10-19 15:15:00,43.72,43.93,43.71,43.87,264900.0,28.1346,28.2697,28.1282,28.2311,264900.0
2011-10-19 15:20:00,43.86,43.87,43.67,43.83,182000.0,28.2247,28.2311,28.1024,28.2054,182000.0
2011-10-19 15:25:00,43.84,43.86,43.5,43.51,250000.0,28.2118,28.2247,27.993,27.9995,250000.0
2011-10-19 15:30:00,43.51,43.74,43.51,43.72,447200.0,27.9995,28.1475,27.9995,28.1346,447200.0
2011-10-19 15:35:00,43.72,43.73,43.39,43.44,297300.0,28.1346,28.141,27.9222,27.9544,297300.0
2011-10-19 15:40:00,43.44,43.53,43.3,43.41,292100.0,27.9544,28.0123,27.8643,27.9351,292100.0
2011-10-19 15:45:00,43.41,43.46,43.34,43.45,598400.0,27.9351,27.9673,27.8901,27.9608,598400.0
2011-10-19 15:50:00,43.44,43.45,43.31,43.34,447700.0,27.9544,27.9608,27.8708,27.8901,447700.0
2011-10-19 15:55:00,43.35,43.39,43.31,43.39,478100.0,27.8965,27.9222,27.8708,27.9222,478100.0
2011-10-20 09:30:00,42.79,43.03,41.17,41.32,1260700.0,27.5361,27.6906,26.4936,26.5902,1260700.0
2011-10-20 09:35:00,41.31,41.55,41.2,41.31,871100.0,26.5837,26.7382,26.5129,26.5837,871100.0
2011-10-20 09:40:00,41.34,41.35,41.06,41.21,911700.0,26.603,26.6095,26.4228,26.5194,911700.0
2011-10-20 09:45:00,41.21,41.52,40.75,41.04,1456000.0,26.5194,26.7189,26.2234,26.41,1456000.0
2011-10-20 09:50:00,41.02,41.24,40.98,41.07,416400.0,26.3971,26.5387,26.3714,26.4293,416400.0
2011-10-20 09:55:00,41.07,41.24,40.83,41.2,686200.0,26.4293,26.5387,26.2748,26.5129,686200.0
2011-10-20 10:00:00,41.2,41.5,41.19,41.47,555700.0,26.5129,26.706,26.5065,26.6867,555700.0
2011-10-20 10:05:00,41.45,41.66,41.22,41.47,455400.0,26.6738,26.809,26.5258,26.6867,455400.0
2011-10-20 10:10:00,41.48,42.0,41.48,41.87,469700.0,26.6931,27.0277,26.6931,26.9441,469700.0
2011-10-20 10:15:00,41.88,42.02,41.81,41.9,447400.0,26.9505,27.0406,26.9055,26.9634,447400.0
2011-10-20 10:20:00,41.9,41.92,41.6,41.69,469300.0,26.9634,26.9763,26.7703,26.8283,469300.0
2011-10-20 10:25:00,41.71,41.96,41.68,41.93,273100.0,26.8411,27.002,26.8218,26.9827,273100.0
2011-10-20 10:30:00,41.94,42.02,41.86,41.97,511100.0,26.9891,27.0406,26.9377,27.0084,511100.0
2011-10-20 10:35:00,41.97,42.37,41.89,42.32,480500.0,27.0084,27.2659,26.957,27.2337,480500.0
2011-10-20 10:40:00,42.33,42.38,42.06,42.07,328500.0,27.2401,27.2723,27.0664,27.0728,328500.0
2011-10-20 10:45:00,42.07,42.16,41.92,41.92,298600.0,27.0728,27.1307,26.9763,26.9763,298600.0
2011-10-20 10:50:00,41.92,42.01,41.88,41.95,105200.0,26.9763,27.0342,26.9505,26.9956,105200.0
2011-10-20 10:55:00,41.93,42.08,41.84,41.9,241600.0,26.9827,27.0792,26.9248,26.9634,241600.0
2011-10-20 11:00:00,41.9,41.91,41.68,41.75,252300.0,26.9634,26.9698,26.8218,26.8669,252300.0
2011-10-20 11:05:00,41.75,41.93,41.72,41.92,106200.0,26.8669,26.9827,26.8476,26.9763,106200.0
2011-10-20 11:10:00,41.93,41.97,41.73,41.82,112400.0,26.9827,27.0084,26.854,26.9119,112400.0
2011-10-20 11:15:00,41.82,41.84,41.72,41.76,154300.0,26.9119,26.9248,26.8476,26.8733,154300.0
2011-10-20 11:20:00,41.75,41.88,41.7,41.76,186400.0,26.8669,26.9505,26.8347,26.8733,186400.0
2011-10-20 11:25:00,41.75,41.95,41.7,41.88,121700.0,26.8669,26.9956,26.8347,26.9505,121700.0
2011-10-20 11:30:00,41.9,41.92,41.78,41.88,101500.0,26.9634,26.9763,26.8862,26.9505,101500.0
2011-10-20 11:35:00,41.87,42.13,41.86,42.1,284500.0,26.9441,27.1114,26.9377,27.0921,284500.0
2011-10-20 11:40:00,42.08,42.1,41.96,42.06,94400.0,27.0792,27.0921,27.002,27.0664,94400.0
2011-10-20 11:45:00,42.05,42.2,41.93,42.02,200900.0,27.0599,27.1565,26.9827,27.0406,200900.0
2011-10-20 11:50:00,42.02,42.05,41.91,41.99,186200.0,27.0406,27.0599,26.9698,27.0213,186200.0
2011-10-20 11:55:00,41.99,42.12,41.9,42.11,131200.0,27.0213,27.105,26.9634,27.0985,131200.0
2011-10-20 12:00:00,42.1,42.13,42.0,42.06,113300.0,27.0921,27.1114,27.0277,27.0664,113300.0
2011-10-20 12:05:00,42.05,42.08,41.85,41.9,160500.0,27.0599,27.0792,26.9312,26.9634,160500.0
2011-10-20 12:10:00,41.9,41.91,41.79,41.79,56300.0,26.9634,26.9698,26.8926,26.8926,56300.0
2011-10-20 12:15:00,41.79,41.92,41.75,41.75,91000.0,26.8926,26.9763,26.8669,26.8669,91000.0
2011-10-20 12:20:00,41.75,41.97,41.7,41.93,101500.0,26.8669,27.0084,26.8347,26.9827,101500.0
2011-10-20 12:25:00,41.93,41.97,41.86,41.95,90200.0,26.9827,27.0084,26.9377,26.9956,90200.0
2011-10-20 12:30:00,41.95,42.09,41.94,42.02,187600.0,26.9956,27.0857,26.9891,27.0406,187600.0
2011-10-20 12:35:00,42.01,42.08,42.01,42.05,93700.0,27.0342,27.0792,27.0342,27.0599,93700.0
2011-10-20 12:40:00,42.06,42.06,41.95,41.96,84500.0,27.0664,27.0664,26.9956,27.002,84500.0
2011-10-20 12:45:00,41.95,41.98,41.83,41.86,208300.0,26.9956,27.0149,26.9184,26.9377,208300.0
2011-10-20 12:50:00,41.85,41.87,41.75,41.81,138100.0,26.9312,26.9441,26.8669,26.9055,138100.0
2011-10-20 12:55:00,41.81,42.0,41.78,41.99,123100.0,26.9055,27.0277,26.8862,27.0213,123100.0
2011-10-20 13:00:00,41.99,42.09,41.9,41.94,124400.0,27.0213,27.0857,26.9634,26.9891,124400.0
2011-10-20 13:05:00,41.94,42.13,41.93,42.05,151800.0,26.9891,27.1114,26.9827,27.0599,151800.0
2011-10-20 13:10:00,42.05,42.06,41.97,41.98,219200.0,27.0599,27.0664,27.0084,27.0149,219200.0
2011-10-20 13:15:00,41.97,42.17,41.96,42.13,268500.0,27.0084,27.1371,27.002,27.1114,268500.0
2011-10-20 13:20:00,42.13,42.3,42.12,42.19,213900.0,27.1114,27.2208,27.105,27.15,213900.0
2011-10-20 13:25:00,42.19,42.22,42.0,42.01,250600.0,27.15,27.1693,27.0277,27.0342,250600.0
2011-10-20 13:30:00,42.01,42.03,41.87,41.87,148900.0,27.0342,27.0471,26.9441,26.9441,148900.0
2011-10-20 13:35:00,41.87,42.04,41.85,41.96,89300.0,26.9441,27.0535,26.9312,27.002,89300.0
2011-10-20 13:40:00,41.96,42.01,41.82,41.82,105100.0,27.002,27.0342,26.9119,26.9119,105100.0
2011-10-20 13:45:00,41.82,42.04,41.82,41.98,104800.0,26.9119,27.0535,26.9119,27.0149,104800.0
2011-10-20 13:50:00,41.97,42.0,41.86,42.0,132800.0,27.0084,27.0277,26.9377,27.0277,132800.0
2011-10-20 13:55:00,42.0,42.0,41.85,41.86,95700.0,27.0277,27.0277,26.9312,26.9377,95700.0
2011-10-20 14:00:00,41.86,42.04,41.8,41.87,96200.0,26.9377,27.0535,26.899,26.9441,96200.0
2011-10-20 14:05:00,41.87,41.88,41.76,41.77,108700.0,26.9441,26.9505,26.8733,26.8797,108700.0
2011-10-20 14:10:00,41.77,41.88,41.75,41.76,57300.0,26.8797,26.9505,26.8669,26.8733,57300.0
2011-10-20 14:15:00,41.76,41.89,41.72,41.79,86500.0,26.8733,26.957,26.8476,26.8926,86500.0
2011-10-20 14:20:00,41.79,41.97,41.75,41.97,72100.0,26.8926,27.0084,26.8669,27.0084,72100.0
2011-10-20 14:25:00,41.96,42.0,41.91,41.93,60600.0,27.002,27.0277,26.9698,26.9827,60600.0
2011-10-20 14:30:00,41.94,42.0,41.87,41.98,98500.0,26.9891,27.0277,26.9441,27.0149,98500.0
2011-10-20 14:35:00,41.97,42.2,41.96,42.2,153600.0,27.0084,27.1565,27.002,27.1565,153600.0
2011-10-20 14:40:00,42.2,42.26,42.1,42.14,260200.0,27.1565,27.1951,27.0921,27.1178,260200.0
2011-10-20 14:45:00,42.16,42.23,42.15,42.23,151400.0,27.1307,27.1758,27.1243,27.1758,151400.0
2011-10-20 14:50:00,42.23,42.39,42.2,42.35,224200.0,27.1758,27.2787,27.1565,27.253,224200.0
2011-10-20 14:55:00,42.35,42.4,42.15,42.16,168000.0,27.253,27.2852,27.1243,27.1307,168000.0
2011-10-20 15:00:00,42.17,42.21,42.09,42.1,139600.0,27.1371,27.1629,27.0857,27.0921,139600.0
2011-10-20 15:05:00,42.11,42.12,41.94,41.97,180400.0,27.0985,27.105,26.9891,27.0084,180400.0
2011-10-20 15:10:00,41.98,41.98,41.72,41.8,189500.0,27.0149,27.0149,26.8476,26.899,189500.0
2011-10-20 15:15:00,41.8,41.84,41.71,41.77,177200.0,26.899,26.9248,26.8411,26.8797,177200.0
2011-10-20 15:20:00,41.76,41.77,41.58,41.6,262000.0,26.8733,26.8797,26.7575,26.7703,262000.0
2011-10-20 15:25:00,41.59,41.62,41.43,41.54,216600.0,26.7639,26.7832,26.6609,26.7317,216600.0
2011-10-20 15:30:00,41.55,41.69,41.49,41.67,214200.0,26.7382,26.8283,26.6996,26.8154,214200.0
2011-10-20 15:35:00,41.67,41.69,41.5,41.52,205800.0,26.8154,26.8283,26.706,26.7189,205800.0
2011-10-20 15:40:00,41.51,41.85,41.51,41.74,271600.0,26.7124,26.9312,26.7124,26.8604,271600.0
2011-10-20 15:45:00,41.74,41.88,41.68,41.84,240600.0,26.8604,26.9505,26.8218,26.9248,240600.0
2011-10-20 15:50:00,41.85,41.86,41.72,41.81,292900.0,26.9312,26.9377,26.8476,26.9055,292900.0
2011-10-20 15:55:00,41.82,41.82,41.7,41.76,346000.0,26.9119,26.9119,26.8347,26.8733,346000.0
2011-10-21 09:30:00,42.47,42.49,41.96,42.16,312300.0,27.3302,27.3431,27.002,27.1307,312300.0
2011-10-21 09:35:00,42.13,42.39,41.95,41.99,330500.0,27.1114,27.2787,26.9956,27.0213,330500.0
2011-10-21 09:40:00,42.0,42.11,41.82,41.98,306500.0,27.0277,27.0985,26.9119,27.0149,306500.0
2011-10-21 09:45:00,41.98,42.07,41.9,41.97,264200.0,27.0149,27.0728,26.9634,27.0084,264200.0
2011-10-21 09:50:00,41.98,42.07,41.79,42.02,320400.0,27.0149,27.0728,26.8926,27.0406,320400.0
2011-10-21 09:55:00,42.03,42.11,41.91,41.99,279000.0,27.0471,27.0985,26.9698,27.0213,279000.0
2011-10-21 10:00:00,41.99,42.06,41.92,41.96,362200.0,27.0213,27.0664,26.9763,27.002,362200.0
2011-10-21 10:05:00,41.96,42.07,41.95,42.02,167300.0,27.002,27.0728,26.9956,27.0406,167300.0
2011-10-21 10:10:00,42.01,42.05,41.93,42.05,129100.0,27.0342,27.0599,26.9827,27.0599,129100.0
2011-10-21 10:15:00,42.05,42.11,42.0,42.1,228600.0,27.0599,27.0985,27.0277,27.0921,228600.0
2011-10-21 10:20:00,42.1,42.13,42.05,42.07,405100.0,27.0921,27.1114,27.0599,27.0728,405100.0
2011-10-21 10:25:00,42.06,42.15,42.05,42.14,326800.0,27.0664,27.1243,27.0599,27.1178,326800.0
2011-10-21 10:30:00,42.15,42.2,42.07,42.13,375600.0,27.1243,27.1565,27.0728,27.1114,375600.0
2011-10-21 10:35:00,42.13,42.34,42.12,42.34,317400.0,27.1114,27.2465,27.105,27.2465,317400.0
2011-10-21 10:40:00,42.34,42.39,42.11,42.13,586400.0,27.2465,27.2787,27.0985,27.1114,586400.0
2011-10-21 10:45:00,42.13,42.25,42.11,42.18,110500.0,27.1114,27.1886,27.0985,27.1436,110500.0
2011-10-21 10:50:00,42.18,42.25,42.05,42.22,209400.0,27.1436,27.1886,27.0599,27.1693,209400.0
2011-10-21 10:55:00,42.22,42.27,42.17,42.19,162700.0,27.1693,27.2015,27.1371,27.15,162700.0
2011-10-21 11:00:00,42.19,42.25,42.15,42.17,189700.0,27.15,27.1886,27.1243,27.1371,189700.0
2011-10-21 11:05:00,42.17,42.2,42.11,42.11,278600.0,27.1371,27.1565,27.0985,27.0985,278600.0
2011-10-21 11:10:00,42.1,42.15,42.06,42.07,128900.0,27.0921,27.1243,27.0664,27.0728,128900.0
2011-10-21 11:15:00,42.07,42.18,42.05,42.07,110800.0,27.0728,27.1436,27.0599,27.0728,110800.0
2011-10-21 11:20:00,42.06,42.1,42.02,42.05,92500.0,27.0664,27.0921,27.0406,27.0599,92500.0
2011-10-21 11:25:00,42.05,42.06,41.92,41.93,86600.0,27.0599,27.0664,26.9763,26.9827,86600.0
2011-10-21 11:30:00,41.94,41.98,41.87,41.9,114800.0,26.9891,27.0149,26.9441,26.9634,114800.0
2011-10-21 11:35:00,41.89,42.05,41.89,41.94,82700.0,26.957,27.0599,26.957,26.9891,82700.0
2011-10-21 11:40:00,41.94,42.1,41.93,42.04,103100.0,26.9891,27.0921,26.9827,27.0535,103100.0
2011-10-21 11:45:00,42.04,42.08,41.9,41.92,70300.0,27.0535,27.0792,26.9634,26.9763,70300.0
2011-10-21 11:50:00,41.92,41.97,41.91,41.94,33200.0,26.9763,27.0084,26.9698,26.9891,33200.0
2011-10-21 11:55:00,41.95,41.96,41.75,41.79,170100.0,26.9956,27.002,26.8669,26.8926,170100.0
2011-10-21 12:00:00,41.8,41.8,41.64,41.68,125300.0,26.899,26.899,26.7961,26.8218,125300.0
2011-10-21 12:05:00,41.67,41.69,41.51,41.54,240300.0,26.8154,26.8283,26.7124,26.7317,240300.0
2011-10-21 12:10:00,41.54,41.64,41.52,41.6,134900.0,26.7317,26.7961,26.7189,26.7703,134900.0
2011-10-21 12:15:00,41.61,41.66,41.45,41.46,189600.0,26.7768,26.809,26.6738,26.6802,189600.0
2011-10-21 12:20:00,41.46,41.46,41.2,41.2,267600.0,26.6802,26.6802,26.5129,26.5129,267600.0
2011-10-21 12:25:00,41.22,41.35,41.13,41.34,279800.0,26.5258,26.6095,26.4679,26.603,279800.0
2011-10-21 12:30:00,41.35,41.36,41.13,41.13,170200.0,26.6095,26.6159,26.4679,26.4679,170200.0
2011-10-21 12:35:00,41.14,41.2,40.77,40.84,521800.0,26.4743,26.5129,26.2362,26.2813,521800.0
2011-10-21 12:40:00,40.84,41.03,40.8,40.9,363500.0,26.2813,26.4035,26.2555,26.3199,363500.0
2011-10-21 12:45:00,40.92,40.98,40.42,40.42,569700.0,26.3327,26.3714,26.011,26.011,569700.0
2011-10-21 12:50:00,40.42,40.7,40.3,40.7,535600.0,26.011,26.1912,25.9338,26.1912,535600.0
2011-10-21 12:55:00,40.69,40.72,40.37,40.4,304600.0,26.1847,26.204,25.9788,25.9981,304600.0
2011-10-21 13:00:00,40.4,40.44,40.08,40.16,378300.0,25.9981,26.0239,25.7922,25.8437,378300.0
2011-10-21 13:05:00,40.15,40.35,40.1,40.21,258400.0,25.8372,25.9659,25.8051,25.8759,258400.0
2011-10-21 13:10:00,40.2,40.53,40.12,40.49,207500.0,25.8694,26.0818,25.8179,26.056,207500.0
2011-10-21 13:15:00,40.47,40.68,40.46,40.5,167800.0,26.0432,26.1783,26.0367,26.0625,167800.0
2011-10-21 13:20:00,40.5,40.59,40.44,40.58,144300.0,26.0625,26.1204,26.0239,26.114,144300.0
2011-10-21 13:25:00,40.57,40.62,40.3,40.3,158100.0,26.1075,26.1397,25.9338,25.9338,158100.0
2011-10-21 13:30:00,40.3,40.5,40.27,40.46,167500.0,25.9338,26.0625,25.9145,26.0367,167500.0
2011-10-21 13:35:00,40.46,40.62,40.45,40.54,136100.0,26.0367,26.1397,26.0303,26.0882,136100.0
2011-10-21 13:40:00,40.54,40.58,40.35,40.44,164200.0,26.0882,26.114,25.9659,26.0239,164200.0
2011-10-21 13:45:00,40.44,40.58,40.4,40.55,79900.0,26.0239,26.114,25.9981,26.0946,79900.0
2011-10-21 13:50:00,40.53,40.58,40.44,40.55,63200.0,26.0818,26.114,26.0239,26.0946,63200.0
2011-10-21 13:55:00,40.54,40.68,40.52,40.56,113400.0,26.0882,26.1783,26.0753,26.1011,113400.0
2011-10-21 14:00:00,40.56,40.98,40.55,40.93,235700.0,26.1011,26.3714,26.0946,26.3392,235700.0
2011-10-21 14:05:00,40.91,41.06,40.87,41.01,203800.0,26.3263,26.4228,26.3006,26.3907,203800.0
2011-10-21 14:10:00,41.01,41.02,40.86,40.95,191200.0,26.3907,26.3971,26.2941,26.3521,191200.0
2011-10-21 14:15:00,40.96,41.03,40.94,40.94,90800.0,26.3585,26.4035,26.3456,26.3456,90800.0
2011-10-21 14:20:00,40.96,41.11,40.93,40.98,104100.0,26.3585,26.455,26.3392,26.3714,104100.0
2011-10-21 14:25:00,40.98,41.03,40.95,40.95,125400.0,26.3714,26.4035,26.3521,26.3521,125400.0
2011-10-21 14:30:00,40.96,41.03,40.94,40.98,149000.0,26.3585,26.4035,26.3456,26.3714,149000.0
2011-10-21 14:35:00,40.97,41.02,40.94,40.98,158000.0,26.3649,26.3971,26.3456,26.3714,158000.0
2011-10-21 14:40:00,40.98,41.09,40.97,41.08,147200.0,26.3714,26.4421,26.3649,26.4357,147200.0
2011-10-21 14:45:00,41.08,41.11,41.03,41.06,91900.0,26.4357,26.455,26.4035,26.4228,91900.0
2011-10-21 14:50:00,41.06,41.09,41.0,41.03,77800.0,26.4228,26.4421,26.3842,26.4035,77800.0
2011-10-21 14:55:00,41.03,41.09,40.99,41.07,73600.0,26.4035,26.4421,26.3778,26.4293,73600.0
2011-10-21 15:00:00,41.09,41.27,41.08,41.23,176800.0,26.4421,26.558,26.4357,26.5322,176800.0
2011-10-21 15:05:00,41.24,41.26,41.14,41.14,143500.0,26.5387,26.5515,26.4743,26.4743,143500.0
2011-10-21 15:10:00,41.16,41.18,41.1,41.1,122900.0,26.4872,26.5001,26.4486,26.4486,122900.0
2011-10-21 15:15:00,41.1,41.16,41.07,41.1,160100.0,26.4486,26.4872,26.4293,26.4486,160100.0
2011-10-21 15:20:00,41.09,41.18,41.08,41.14,126400.0,26.4421,26.5001,26.4357,26.4743,126400.0
2011-10-21 15:25:00,41.13,41.14,40.93,40.93,263400.0,26.4679,26.4743,26.3392,26.3392,263400.0
2011-10-21 15:30:00,40.94,41.04,40.94,41.01,181900.0,26.3456,26.41,26.3456,26.3907,181900.0
2011-10-21 15:35:00,41.02,41.03,40.97,41.0,202400.0,26.3971,26.4035,26.3649,26.3842,202400.0
2011-10-21 15:40:00,41.0,41.04,40.96,41.02,208400.0,26.3842,26.41,26.3585,26.3971,208400.0
2011-10-21 15:45:00,41.02,41.13,40.95,41.12,264100.0,26.3971,26.4679,26.3521,26.4615,264100.0
2011-10-21 15:50:00,41.12,41.31,41.09,41.27,354000.0,26.4615,26.5837,26.4421,26.558,354000.0
2011-10-21 15:55:00,41.27,41.31,41.16,41.31,394800.0,26.558,26.5837,26.4872,26.5837,394800.0
2011-10-24 09:30:00,42.17,42.98,42.17,42.52,911900.0,27.1371,27.6584,27.1371,27.3624,911900.0
2011-10-24 09:35:00,42.52,42.85,41.86,42.84,691100.0,27.3624,27.5747,26.9377,27.5683,691100.0
2011-10-24 09:40:00,42.8,43.07,42.76,43.07,768400.0,27.5426,27.7163,27.5168,27.7163,768400.0
2011-10-24 09:45:00,43.07,43.43,42.98,43.33,726600.0,27.7163,27.948,27.6584,27.8836,726600.0
2011-10-24 09:50:00,43.33,43.7,43.33,43.44,699700.0,27.8836,28.1217,27.8836,27.9544,699700.0
2011-10-24 09:55:00,43.45,43.5,43.19,43.25,301100.0,27.9608,27.993,27.7935,27.8321,301100.0
2011-10-24 10:00:00,43.27,43.36,43.0,43.31,499500.0,27.845,27.9029,27.6713,27.8708,499500.0
2011-10-24 10:05:00,43.3,43.69,43.29,43.66,398700.0,27.8643,28.1153,27.8579,28.096,398700.0
2011-10-24 10:10:00,43.68,43.69,43.31,43.31,218600.0,28.1089,28.1153,27.8708,27.8708,218600.0
2011-10-24 10:15:00,43.32,43.5,43.14,43.44,302600.0,27.8772,27.993,27.7614,27.9544,302600.0
2011-10-24 10:20:00,43.44,43.45,43.2,43.37,157400.0,27.9544,27.9608,27.8,27.9094,157400.0
2011-10-24 10:25:00,43.35,43.42,43.24,43.32,159400.0,27.8965,27.9415,27.8257,27.8772,159400.0
2011-10-24 10:30:00,43.31,43.64,43.31,43.59,275900.0,27.8708,28.0831,27.8708,28.0509,275900.0
2011-10-24 10:35:00,43.59,43.6,43.47,43.56,156900.0,28.0509,28.0574,27.9737,28.0316,156900.0
2011-10-24 10:40:00,43.57,43.62,43.47,43.62,115200.0,28.0381,28.0702,27.9737,28.0702,115200.0
2011-10-24 10:45:00,43.62,43.76,43.61,43.68,266000.0,28.0702,28.1603,28.0638,28.1089,266000.0
2011-10-24 10:50:00,43.67,43.82,43.67,43.7,277900.0,28.1024,28.199,28.1024,28.1217,277900.0
2011-10-24 10:55:00,43.72,43.84,43.68,43.82,156800.0,28.1346,28.2118,28.1089,28.199,156800.0
2011-10-24 11:00:00,43.79,43.88,43.76,43.88,297600.0,28.1796,28.2376,28.1603,28.2376,297600.0
2011-10-24 11:05:00,43.88,43.98,43.85,43.97,209200.0,28.2376,28.3019,28.2183,28.2955,209200.0
2011-10-24 11:10:00,43.97,44.08,43.9,44.05,284500.0,28.2955,28.3663,28.2504,28.347,284500.0
2011-10-24 11:15:00,44.05,44.06,43.93,44.02,252200.0,28.347,28.3534,28.2697,28.3277,252200.0
2011-10-24 11:20:00,44.02,44.08,43.95,44.05,172300.0,28.3277,28.3663,28.2826,28.347,172300.0
2011-10-24 11:25:00,44.07,44.1,43.96,44.04,157100.0,28.3598,28.3791,28.289,28.3405,157100.0
2011-10-24 11:30:00,44.02,44.09,43.93,43.98,93900.0,28.3277,28.3727,28.2697,28.3019,93900.0
2011-10-24 11:35:00,43.99,43.99,43.85,43.96,201300.0,28.3083,28.3083,28.2183,28.289,201300.0
2011-10-24 11:40:00,43.96,43.97,43.83,43.89,137200.0,28.289,28.2955,28.2054,28.244,137200.0
2011-10-24 11:45:00,43.9,44.05,43.88,43.97,79000.0,28.2504,28.347,28.2376,28.2955,79000.0
2011-10-24 11:50:00,43.99,44.0,43.77,43.78,108600.0,28.3083,28.3148,28.1668,28.1732,108600.0
2011-10-24 11:55:00,43.78,43.88,43.77,43.82,96100.0,28.1732,28.2376,28.1668,28.199,96100.0
2011-10-24 12:00:00,43.82,43.94,43.81,43.92,118900.0,28.199,28.2762,28.1925,28.2633,118900.0
2011-10-24 12:05:00,43.9,44.01,43.9,44.0,111500.0,28.2504,28.3212,28.2504,28.3148,111500.0
2011-10-24 12:10:00,44.0,44.05,43.93,44.04,114500.0,28.3148,28.347,28.2697,28.3405,114500.0
2011-10-24 12:15:00,44.02,44.05,43.95,44.03,91400.0,28.3277,28.347,28.2826,28.3341,91400.0
2011-10-24 12:20:00,44.03,44.14,44.01,44.04,135700.0,28.3341,28.4049,28.3212,28.3405,135700.0
2011-10-24 12:25:00,44.04,44.15,44.03,44.12,92400.0,28.3405,28.4113,28.3341,28.392,92400.0
2011-10-24 12:30:00,44.13,44.15,43.91,43.97,105100.0,28.3984,28.4113,28.2569,28.2955,105100.0
2011-10-24 12:35:00,43.96,43.99,43.83,43.83,101600.0,28.289,28.3083,28.2054,28.2054,101600.0
2011-10-24 12:40:00,43.84,43.95,43.83,43.88,69400.0,28.2118,28.2826,28.2054,28.2376,69400.0
2011-10-24 12:45:00,43.89,43.97,43.87,43.93,59300.0,28.244,28.2955,28.2311,28.2697,59300.0
2011-10-24 12:50:00,43.92,44.07,43.92,44.06,89300.0,28.2633,28.3598,28.2633,28.3534,89300.0
2011-10-24 12:55:00,44.05,44.14,44.03,44.07,85200.0,28.347,28.4049,28.3341,28.3598,85200.0
2011-10-24 13:00:00,44.09,44.15,44.05,44.07,60800.0,28.3727,28.4113,28.347,28.3598,60800.0
2011-10-24 13:05:00,44.08,44.12,44.03,44.05,71800.0,28.3663,28.392,28.3341,28.347,71800.0
2011-10-24 13:10:00,44.05,44.15,44.02,44.12,65200.0,28.347,28.4113,28.3277,28.392,65200.0
2011-10-24 13:15:00,44.13,44.2,44.11,44.17,111400.0,28.3984,28.4435,28.3856,28.4242,111400.0
2011-10-24 13:20:00,44.17,44.19,44.08,44.1,78300.0,28.4242,28.4371,28.3663,28.3791,78300.0
2011-10-24 13:25:00,44.09,44.17,44.08,44.1,70800.0,28.3727,28.4242,28.3663,28.3791,70800.0
2011-10-24 13:30:00,44.09,44.15,44.09,44.14,36000.0,28.3727,28.4113,28.3727,28.4049,36000.0
2011-10-24 13:35:00,44.15,44.2,44.13,44.14,114700.0,28.4113,28.4435,28.3984,28.4049,114700.0
2011-10-24 13:40:00,44.15,44.29,44.14,44.22,135300.0,28.4113,28.5014,28.4049,28.4564,135300.0
2011-10-24 13:45:00,44.22,44.39,44.17,44.36,170900.0,28.4564,28.5658,28.4242,28.5465,170900.0
2011-10-24 13:50:00,44.36,44.39,44.24,44.34,125800.0,28.5465,28.5658,28.4692,28.5336,125800.0
2011-10-24 13:55:00,44.33,44.39,44.33,44.34,56800.0,28.5271,28.5658,28.5271,28.5336,56800.0
2011-10-24 14:00:00,44.34,44.34,44.24,44.29,118800.0,28.5336,28.5336,28.4692,28.5014,118800.0
2011-10-24 14:05:00,44.29,44.29,44.18,44.22,82700.0,28.5014,28.5014,28.4306,28.4564,82700.0
2011-10-24 14:10:00,44.2,44.25,44.14,44.14,120800.0,28.4435,28.4757,28.4049,28.4049,120800.0
2011-10-24 14:15:00,44.14,44.25,44.13,44.23,116900.0,28.4049,28.4757,28.3984,28.4628,116900.0
2011-10-24 14:20:00,44.24,44.32,44.2,44.26,114300.0,28.4692,28.5207,28.4435,28.4821,114300.0
2011-10-24 14:25:00,44.25,44.28,44.14,44.15,90700.0,28.4757,28.495,28.4049,28.4113,90700.0
2011-10-24 14:30:00,44.16,44.18,44.09,44.12,85800.0,28.4177,28.4306,28.3727,28.392,85800.0
2011-10-24 14:35:00,44.11,44.15,44.04,44.14,77000.0,28.3856,28.4113,28.3405,28.4049,77000.0
2011-10-24 14:40:00,44.14,44.15,44.07,44.13,82400.0,28.4049,28.4113,28.3598,28.3984,82400.0
2011-10-24 14:45:00,44.14,44.2,44.13,44.17,65300.0,28.4049,28.4435,28.3984,28.4242,65300.0
2011-10-24 14:50:00,44.17,44.19,44.14,44.17,96800.0,28.4242,28.4371,28.4049,28.4242,96800.0
2011-10-24 14:55:00,44.17,44.25,44.17,44.23,83000.0,28.4242,28.4757,28.4242,28.4628,83000.0
2011-10-24 15:00:00,44.23,44.35,44.22,44.33,157400.0,28.4628,28.54,28.4564,28.5271,157400.0
2011-10-24 15:05:00,44.34,44.46,44.33,44.44,196600.0,28.5336,28.6108,28.5271,28.5979,196600.0
2011-10-24 15:10:00,44.44,44.45,44.29,44.31,201000.0,28.5979,28.6044,28.5014,28.5143,201000.0
2011-10-24 15:15:00,44.31,44.46,44.27,44.45,137200.0,28.5143,28.6108,28.4885,28.6044,137200.0
2011-10-24 15:20:00,44.45,44.48,44.34,44.35,109500.0,28.6044,28.6237,28.5336,28.54,109500.0
2011-10-24 15:25:00,44.34,44.4,44.2,44.23,147300.0,28.5336,28.5722,28.4435,28.4628,147300.0
2011-10-24 15:30:00,44.23,44.26,44.09,44.15,164500.0,28.4628,28.4821,28.3727,28.4113,164500.0
2011-10-24 15:35:00,44.15,44.31,44.12,44.23,170000.0,28.4113,28.5143,28.392,28.4628,170000.0
2011-10-24 15:40:00,44.24,44.35,44.18,44.32,159100.0,28.4692,28.54,28.4306,28.5207,159100.0
2011-10-24 15:45:00,44.31,44.31,44.2,44.21,276800.0,28.5143,28.5143,28.4435,28.4499,276800.0
2011-10-24 15:50:00,44.22,44.32,44.21,44.32,216500.0,28.4564,28.5207,28.4499,28.5207,216500.0
2011-10-24 15:55:00,44.31,44.4,44.25,44.37,491100.0,28.5143,28.5722,28.4757,28.5529,491100.0
2011-10-25 09:30:00,44.08,44.23,43.13,43.4,588000.0,28.3663,28.4628,27.7549,27.9287,588000.0
2011-10-25 09:35:00,43.39,43.47,43.13,43.34,484100.0,27.9222,27.9737,27.7549,27.8901,484100.0
2011-10-25 09:40:00,43.34,43.6,43.25,43.37,333300.0,27.8901,28.0574,27.8321,27.9094,333300.0
2011-10-25 09:45:00,43.36,43.75,43.3,43.63,386700.0,27.9029,28.1539,27.8643,28.0767,386700.0
2011-10-25 09:50:00,43.64,43.65,43.23,43.36,254600.0,28.0831,28.0896,27.8193,27.9029,254600.0
2011-10-25 09:55:00,43.35,43.49,43.31,43.42,113000.0,27.8965,27.9866,27.8708,27.9415,113000.0
2011-10-25 10:00:00,43.42,43.6,43.32,43.34,229200.0,27.9415,28.0574,27.8772,27.8901,229200.0
2011-10-25 10:05:00,43.35,43.43,43.23,43.42,182800.0,27.8965,27.948,27.8193,27.9415,182800.0
2011-10-25 10:10:00,43.43,43.51,43.33,43.41,125200.0,27.948,27.9995,27.8836,27.9351,125200.0
2011-10-25 10:15:00,43.4,43.57,43.33,43.52,130400.0,27.9287,28.0381,27.8836,28.0059,130400.0
2011-10-25 10:20:00,43.53,43.67,43.52,43.56,164400.0,28.0123,28.1024,28.0059,28.0316,164400.0
2011-10-25 10:25:00,43.57,43.74,43.55,43.63,163900.0,28.0381,28.1475,28.0252,28.0767,163900.0
2011-10-25 10:30:00,43.65,43.88,43.61,43.84,165200.0,28.0896,28.2376,28.0638,28.2118,165200.0
2011-10-25 10:35:00,43.83,43.87,43.64,43.83,139200.0,28.2054,28.2311,28.0831,28.2054,139200.0
2011-10-25 10:40:00,43.83,43.84,43.49,43.56,177900.0,28.2054,28.2118,27.9866,28.0316,177900.0
2011-10-25 10:45:00,43.57,43.6,43.41,43.44,111000.0,28.0381,28.0574,27.9351,27.9544,111000.0
2011-10-25 10:50:00,43.44,43.44,43.29,43.3,148800.0,27.9544,27.9544,27.8579,27.8643,148800.0
2011-10-25 10:55:00,43.31,43.4,43.25,43.31,128700.0,27.8708,27.9287,27.8321,27.8708,128700.0
2011-10-25 11:00:00,43.31,43.38,43.16,43.18,151100.0,27.8708,27.9158,27.7742,27.7871,151100.0
2011-10-25 11:05:00,43.18,43.18,43.06,43.12,207000.0,27.7871,27.7871,27.7099,27.7485,207000.0
2011-10-25 11:10:00,43.12,43.22,43.04,43.22,151700.0,27.7485,27.8128,27.697,27.8128,151700.0
2011-10-25 11:15:00,43.21,43.23,43.11,43.13,161700.0,27.8064,27.8193,27.7421,27.7549,161700.0
2011-10-25 11:20:00,43.12,43.16,43.03,43.14,100000.0,27.7485,27.7742,27.6906,27.7614,100000.0
2011-10-25 11:25:00,43.14,43.18,43.06,43.12,79500.0,27.7614,27.7871,27.7099,27.7485,79500.0
2011-10-25 11:30:00,43.11,43.2,43.07,43.11,60700.0,27.7421,27.8,27.7163,27.7421,60700.0
2011-10-25 11:35:00,43.1,43.24,43.1,43.16,86900.0,27.7356,27.8257,27.7356,27.7742,86900.0
2011-10-25 11:40:00,43.16,43.19,43.09,43.11,51500.0,27.7742,27.7935,27.7292,27.7421,51500.0
2011-10-25 11:45:00,43.11,43.2,43.08,43.18,79500.0,27.7421,27.8,27.7227,27.7871,79500.0
2011-10-25 11:50:00,43.17,43.31,43.15,43.28,57700.0,27.7807,27.8708,27.7678,27.8515,57700.0
2011-10-25 11:55:00,43.27,43.27,43.15,43.16,101200.0,27.845,27.845,27.7678,27.7742,101200.0
2011-10-25 12:00:00,43.17,43.22,43.01,43.04,117100.0,27.7807,27.8128,27.6777,27.697,117100.0
2011-10-25 12:05:00,43.03,43.24,43.03,43.15,101200.0,27.6906,27.8257,27.6906,27.7678,101200.0
2011-10-25 12:10:00,43.14,43.16,43.05,43.07,84100.0,27.7614,27.7742,27.7034,27.7163,84100.0
2011-10-25 12:15:00,43.06,43.25,43.05,43.23,90600.0,27.7099,27.8321,27.7034,27.8193,90600.0
2011-10-25 12:20:00,43.22,43.28,43.2,43.2,105300.0,27.8128,27.8515,27.8,27.8,105300.0
2011-10-25 12:25:00,43.2,43.26,43.17,43.21,75600.0,27.8,27.8386,27.7807,27.8064,75600.0
2011-10-25 12:30:00,43.2,43.25,43.14,43.17,62000.0,27.8,27.8321,27.7614,27.7807,62000.0
2011-10-25 12:35:00,43.16,43.2,43.08,43.08,39200.0,27.7742,27.8,27.7227,27.7227,39200.0
2011-10-25 12:40:00,43.07,43.08,42.88,42.9,281300.0,27.7163,27.7227,27.594,27.6069,281300.0
2011-10-25 12:45:00,42.91,42.97,42.78,42.78,142800.0,27.6134,27.652,27.5297,27.5297,142800.0
2011-10-25 12:50:00,42.78,42.83,42.66,42.66,187900.0,27.5297,27.5619,27.4525,27.4525,187900.0
2011-10-25 12:55:00,42.68,42.81,42.66,42.75,82500.0,27.4653,27.549,27.4525,27.5104,82500.0
2011-10-25 13:00:00,42.75,42.87,42.73,42.76,140200.0,27.5104,27.5876,27.4975,27.5168,140200.0
2011-10-25 13:05:00,42.77,42.93,42.76,42.85,112100.0,27.5233,27.6262,27.5168,27.5747,112100.0
2011-10-25 13:10:00,42.86,42.92,42.81,42.85,72400.0,27.5812,27.6198,27.549,27.5747,72400.0
2011-10-25 13:15:00,42.85,42.94,42.81,42.9,66100.0,27.5747,27.6327,27.549,27.6069,66100.0
2011-10-25 13:20:00,42.89,42.97,42.8,42.87,86700.0,27.6005,27.652,27.5426,27.5876,86700.0
2011-10-25 13:25:00,42.87,42.93,42.81,42.81,53900.0,27.5876,27.6262,27.549,27.549,53900.0
2011-10-25 13:30:00,42.81,42.82,42.7,42.72,99000.0,27.549,27.5554,27.4782,27.4911,99000.0
2011-10-25 13:35:00,42.73,42.81,42.7,42.7,68100.0,27.4975,27.549,27.4782,27.4782,68100.0
2011-10-25 13:40:00,42.7,42.72,42.52,42.56,134600.0,27.4782,27.4911,27.3624,27.3881,134600.0
2011-10-25 13:45:00,42.58,42.61,42.54,42.55,72700.0,27.401,27.4203,27.3752,27.3817,72700.0
2011-10-25 13:50:00,42.57,42.74,42.56,42.64,120100.0,27.3946,27.504,27.3881,27.4396,120100.0
2011-10-25 13:55:00,42.64,42.69,42.57,42.62,67100.0,27.4396,27.4718,27.3946,27.4267,67100.0
2011-10-25 14:00:00,42.62,42.62,42.4,42.42,136000.0,27.4267,27.4267,27.2852,27.298,136000.0
2011-10-25 14:05:00,42.41,42.42,42.22,42.3,269800.0,27.2916,27.298,27.1693,27.2208,269800.0
2011-10-25 14:10:00,42.3,42.34,42.23,42.23,88300.0,27.2208,27.2465,27.1758,27.1758,88300.0
2011-10-25 14:15:00,42.25,42.35,42.22,42.32,166700.0,27.1886,27.253,27.1693,27.2337,166700.0
2011-10-25 14:20:00,42.3,42.34,42.23,42.32,86600.0,27.2208,27.2465,27.1758,27.2337,86600.0
2011-10-25 14:25:00,42.33,42.35,42.25,42.28,115200.0,27.2401,27.253,27.1886,27.2079,115200.0
2011-10-25 14:30:00,42.27,42.29,42.06,42.11,279600.0,27.2015,27.2144,27.0664,27.0985,279600.0
2011-10-25 14:35:00,42.12,42.23,42.12,42.21,90600.0,27.105,27.1758,27.105,27.1629,90600.0
2011-10-25 14:40:00,42.21,42.38,42.17,42.38,206800.0,27.1629,27.2723,27.1371,27.2723,206800.0
2011-10-25 14:45:00,42.36,42.44,42.31,42.36,133800.0,27.2594,27.3109,27.2272,27.2594,133800.0
2011-10-25 14:50:00,42.35,42.38,42.29,42.3,83900.0,27.253,27.2723,27.2144,27.2208,83900.0
2011-10-25 14:55:00,42.3,42.34,42.27,42.32,89500.0,27.2208,27.2465,27.2015,27.2337,89500.0
2011-10-25 15:00:00,42.34,42.4,42.3,42.3,174800.0,27.2465,27.2852,27.2208,27.2208,174800.0
2011-10-25 15:05:00,42.31,42.33,42.2,42.24,102100.0,27.2272,27.2401,27.1565,27.1822,102100.0
2011-10-25 15:10:00,42.24,42.25,42.12,42.16,159300.0,27.1822,27.1886,27.105,27.1307,159300.0
2011-10-25 15:15:00,42.16,42.21,42.11,42.11,140400.0,27.1307,27.1629,27.0985,27.0985,140400.0
2011-10-25 15:20:00,42.12,42.18,42.04,42.07,178300.0,27.105,27.1436,27.0535,27.0728,178300.0
2011-10-25 15:25:00,42.06,42.24,42.05,42.24,201800.0,27.0664,27.1822,27.0599,27.1822,201800.0
2011-10-25 15:30:00,42.24,42.3,42.16,42.23,144200.0,27.1822,27.2208,27.1307,27.1758,144200.0
2011-10-25 15:35:00,42.23,42.23,42.14,42.21,175600.0,27.1758,27.1758,27.1178,27.1629,175600.0
2011-10-25 15:40:00,42.2,42.27,42.15,42.16,187400.0,27.1565,27.2015,27.1243,27.1307,187400.0
2011-10-25 15:45:00,42.15,42.16,42.07,42.15,264000.0,27.1243,27.1307,27.0728,27.1243,264000.0
2011-10-25 15:50:00,42.14,42.14,42.01,42.06,320200.0,27.1178,27.1178,27.0342,27.0664,320200.0
2011-10-25 15:55:00,42.06,42.07,41.92,42.05,560800.0,27.0664,27.0728,26.9763,27.0599,560800.0
2011-10-26 09:30:00,43.39,43.47,43.1,43.26,563600.0,27.9222,27.9737,27.7356,27.8386,563600.0
2011-10-26 09:35:00,43.24,43.29,42.91,42.98,300800.0,27.8257,27.8579,27.6134,27.6584,300800.0
2011-10-26 09:40:00,42.98,43.22,42.85,42.93,397800.0,27.6584,27.8128,27.5747,27.6262,397800.0
2011-10-26 09:45:00,42.93,43.08,42.63,42.71,363900.0,27.6262,27.7227,27.4332,27.4846,363900.0
2011-10-26 09:50:00,42.71,42.83,42.52,42.78,240500.0,27.4846,27.5619,27.3624,27.5297,240500.0
2011-10-26 09:55:00,42.79,42.86,42.67,42.81,98700.0,27.5361,27.5812,27.4589,27.549,98700.0
2011-10-26 10:00:00,42.81,42.92,42.66,42.86,219300.0,27.549,27.6198,27.4525,27.5812,219300.0
2011-10-26 10:05:00,42.84,42.87,42.45,42.51,262600.0,27.5683,27.5876,27.3173,27.3559,262600.0
2011-10-26 10:10:00,42.51,42.53,42.24,42.35,274400.0,27.3559,27.3688,27.1822,27.253,274400.0
2011-10-26 10:15:00,42.35,42.36,42.2,42.29,153600.0,27.253,27.2594,27.1565,27.2144,153600.0
2011-10-26 10:20:00,42.29,42.37,42.13,42.22,127900.0,27.2144,27.2659,27.1114,27.1693,127900.0
2011-10-26 10:25:00,42.24,42.29,42.06,42.22,144300.0,27.1822,27.2144,27.0664,27.1693,144300.0
2011-10-26 10:30:00,42.21,42.21,41.76,41.82,394700.0,27.1629,27.1629,26.8733,26.9119,394700.0
2011-10-26 10:35:00,41.82,42.04,41.72,41.94,300600.0,26.9119,27.0535,26.8476,26.9891,300600.0
2011-10-26 10:40:00,41.94,41.94,41.74,41.81,144700.0,26.9891,26.9891,26.8604,26.9055,144700.0
2011-10-26 10:45:00,41.81,41.81,41.41,41.59,450100.0,26.9055,26.9055,26.6481,26.7639,450100.0
2011-10-26 10:50:00,41.59,41.75,41.54,41.65,269500.0,26.7639,26.8669,26.7317,26.8025,269500.0
2011-10-26 10:55:00,41.64,41.74,41.43,41.73,213100.0,26.7961,26.8604,26.6609,26.854,213100.0
2011-10-26 11:00:00,41.73,41.87,41.73,41.79,158700.0,26.854,26.9441,26.854,26.8926,158700.0
2011-10-26 11:05:00,41.78,42.03,41.76,41.88,215800.0,26.8862,27.0471,26.8733,26.9505,215800.0
2011-10-26 11:10:00,41.87,42.24,41.86,42.18,199700.0,26.9441,27.1822,26.9377,27.1436,199700.0
2011-10-26 11:15:00,42.18,42.43,42.16,42.34,222700.0,27.1436,27.3045,27.1307,27.2465,222700.0
2011-10-26 11:20:00,42.34,42.35,42.12,42.17,166700.0,27.2465,27.253,27.105,27.1371,166700.0
2011-10-26 11:25:00,42.16,42.32,42.08,42.28,100700.0,27.1307,27.2337,27.0792,27.2079,100700.0
2011-10-26 11:30:00,42.27,42.45,42.27,42.35,107700.0,27.2015,27.3173,27.2015,27.253,107700.0
2011-10-26 11:35:00,42.35,42.37,42.21,42.21,80500.0,27.253,27.2659,27.1629,27.1629,80500.0
2011-10-26 11:40:00,42.2,42.56,42.18,42.51,164800.0,27.1565,27.3881,27.1436,27.3559,164800.0
2011-10-26 11:45:00,42.51,42.68,42.48,42.62,234000.0,27.3559,27.4653,27.3366,27.4267,234000.0
2011-10-26 11:50:00,42.62,42.88,42.62,42.8,266000.0,27.4267,27.594,27.4267,27.5426,266000.0
2011-10-26 11:55:00,42.81,42.87,42.55,42.59,121400.0,27.549,27.5876,27.3817,27.4074,121400.0
2011-10-26 12:00:00,42.6,42.66,42.52,42.63,86100.0,27.4139,27.4525,27.3624,27.4332,86100.0
2011-10-26 12:05:00,42.65,42.69,42.48,42.48,91000.0,27.446,27.4718,27.3366,27.3366,91000.0
2011-10-26 12:10:00,42.5,42.5,42.38,42.42,80800.0,27.3495,27.3495,27.2723,27.298,80800.0
2011-10-26 12:15:00,42.43,42.57,42.43,42.55,64100.0,27.3045,27.3946,27.3045,27.3817,64100.0
2011-10-26 12:20:00,42.54,42.67,42.45,42.55,82600.0,27.3752,27.4589,27.3173,27.3817,82600.0
2011-10-26 12:25:00,42.57,42.68,42.53,42.67,54100.0,27.3946,27.4653,27.3688,27.4589,54100.0
2011-10-26 12:30:00,42.67,42.73,42.62,42.71,96500.0,27.4589,27.4975,27.4267,27.4846,96500.0
2011-10-26 12:35:00,42.71,42.83,42.7,42.81,111800.0,27.4846,27.5619,27.4782,27.549,111800.0
2011-10-26 12:40:00,42.82,42.85,42.72,42.83,86100.0,27.5554,27.5747,27.4911,27.5619,86100.0
2011-10-26 12:45:00,42.81,42.84,42.7,42.72,109100.0,27.549,27.5683,27.4782,27.4911,109100.0
2011-10-26 12:50:00,42.71,42.74,42.62,42.64,48500.0,27.4846,27.504,27.4267,27.4396,48500.0
2011-10-26 12:55:00,42.64,42.66,42.48,42.54,38500.0,27.4396,27.4525,27.3366,27.3752,38500.0
2011-10-26 13:00:00,42.53,42.54,42.3,42.41,160100.0,27.3688,27.3752,27.2208,27.2916,160100.0
2011-10-26 13:05:00,42.41,42.41,42.22,42.24,101200.0,27.2916,27.2916,27.1693,27.1822,101200.0
2011-10-26 13:10:00,42.23,42.4,42.23,42.34,113400.0,27.1758,27.2852,27.1758,27.2465,113400.0
2011-10-26 13:15:00,42.35,42.48,42.32,42.48,89000.0,27.253,27.3366,27.2337,27.3366,89000.0
2011-10-26 13:20:00,42.48,42.61,42.46,42.57,127500.0,27.3366,27.4203,27.3238,27.3946,127500.0
2011-10-26 13:25:00,42.57,42.68,42.53,42.68,94100.0,27.3946,27.4653,27.3688,27.4653,94100.0
2011-10-26 13:30:00,42.68,42.92,42.66,42.85,190000.0,27.4653,27.6198,27.4525,27.5747,190000.0
2011-10-26 13:35:00,42.85,43.0,42.77,42.99,263600.0,27.5747,27.6713,27.5233,27.6648,263600.0
2011-10-26 13:40:00,43.0,43.0,42.78,42.82,104500.0,27.6713,27.6713,27.5297,27.5554,104500.0
2011-10-26 13:45:00,42.83,42.98,42.83,42.95,57100.0,27.5619,27.6584,27.5619,27.6391,57100.0
2011-10-26 13:50:00,42.96,42.99,42.78,42.83,137400.0,27.6455,27.6648,27.5297,27.5619,137400.0
2011-10-26 13:55:00,42.83,42.95,42.79,42.88,84600.0,27.5619,27.6391,27.5361,27.594,84600.0
2011-10-26 14:00:00,42.88,42.95,42.81,42.87,85400.0,27.594,27.6391,27.549,27.5876,85400.0
2011-10-26 14:05:00,42.88,43.0,42.82,42.99,116100.0,27.594,27.6713,27.5554,27.6648,116100.0
2011-10-26 14:10:00,42.99,43.0,42.76,42.8,209500.0,27.6648,27.6713,27.5168,27.5426,209500.0
2011-10-26 14:15:00,42.81,42.88,42.74,42.76,97500.0,27.549,27.594,27.504,27.5168,97500.0
2011-10-26 14:20:00,42.74,42.86,42.7,42.76,62400.0,27.504,27.5812,27.4782,27.5168,62400.0
2011-10-26 14:25:00,42.77,42.87,42.73,42.84,81000.0,27.5233,27.5876,27.4975,27.5683,81000.0
2011-10-26 14:30:00,42.84,43.06,42.8,43.05,130400.0,27.5683,27.7099,27.5426,27.7034,130400.0
2011-10-26 14:35:00,43.05,43.26,42.96,43.22,239000.0,27.7034,27.8386,27.6455,27.8128,239000.0
2011-10-26 14:40:00,43.22,43.22,42.98,42.99,179700.0,27.8128,27.8128,27.6584,27.6648,179700.0
2011-10-26 14:45:00,43.0,43.02,42.9,42.97,132500.0,27.6713,27.6841,27.6069,27.652,132500.0
2011-10-26 14:50:00,42.97,43.04,42.92,43.02,286300.0,27.652,27.697,27.6198,27.6841,286300.0
2011-10-26 14:55:00,43.01,43.09,42.94,43.08,204100.0,27.6777,27.7292,27.6327,27.7227,204100.0
2011-10-26 15:00:00,43.09,43.17,43.02,43.1,153400.0,27.7292,27.7807,27.6841,27.7356,153400.0
2011-10-26 15:05:00,43.11,43.16,43.02,43.13,245700.0,27.7421,27.7742,27.6841,27.7549,245700.0
2011-10-26 15:10:00,43.13,43.33,43.12,43.3,187300.0,27.7549,27.8836,27.7485,27.8643,187300.0
2011-10-26 15:15:00,43.3,43.32,43.19,43.26,202300.0,27.8643,27.8772,27.7935,27.8386,202300.0
2011-10-26 15:20:00,43.25,43.35,43.24,43.29,261800.0,27.8321,27.8965,27.8257,27.8579,261800.0
2011-10-26 15:25:00,43.29,43.38,43.22,43.36,229100.0,27.8579,27.9158,27.8128,27.9029,229100.0
2011-10-26 15:30:00,43.34,43.46,43.32,43.45,350800.0,27.8901,27.9673,27.8772,27.9608,350800.0
2011-10-26 15:35:00,43.45,43.57,43.44,43.55,472000.0,27.9608,28.0381,27.9544,28.0252,472000.0
2011-10-26 15:40:00,43.55,43.66,43.55,43.59,298600.0,28.0252,28.096,28.0252,28.0509,298600.0
2011-10-26 15:45:00,43.57,43.62,43.42,43.44,414700.0,28.0381,28.0702,27.9415,27.9544,414700.0
2011-10-26 15:50:00,43.42,43.5,43.38,43.46,304900.0,27.9415,27.993,27.9158,27.9673,304900.0
2011-10-26 15:55:00,43.46,43.48,43.37,43.47,506700.0,27.9673,27.9802,27.9094,27.9737,506700.0
2011-10-27 09:30:00,45.59,45.8,45.33,45.41,1502900.0,29.338,29.4731,29.1707,29.2221,1502900.0
2011-10-27 09:35:00,45.43,45.77,45.21,45.43,740100.0,29.235,29.4538,29.0934,29.235,740100.0
2011-10-27 09:40:00,45.43,45.54,44.96,45.19,532100.0,29.235,29.3058,28.9326,29.0806,532100.0
2011-10-27 09:45:00,45.19,45.51,45.15,45.5,646300.0,29.0806,29.2865,29.0548,29.2801,646300.0
2011-10-27 09:50:00,45.48,45.5,45.21,45.3,293500.0,29.2672,29.2801,29.0934,29.1514,293500.0
2011-10-27 09:55:00,45.31,45.38,44.92,45.04,201800.0,29.1578,29.2028,28.9068,28.984,201800.0
2011-10-27 10:00:00,45.05,45.06,44.83,45.03,326800.0,28.9905,28.9969,28.8489,28.9776,326800.0
2011-10-27 10:05:00,45.03,45.13,44.88,44.98,182900.0,28.9776,29.042,28.8811,28.9454,182900.0
2011-10-27 10:10:00,44.98,45.09,44.93,44.96,182500.0,28.9454,29.0162,28.9133,28.9326,182500.0
2011-10-27 10:15:00,44.96,45.18,44.94,45.0,253400.0,28.9326,29.0741,28.9197,28.9583,253400.0
2011-10-27 10:20:00,44.99,45.01,44.71,44.74,199000.0,28.9519,28.9647,28.7717,28.791,199000.0
2011-10-27 10:25:00,44.75,44.8,44.56,44.63,204100.0,28.7974,28.8296,28.6752,28.7202,204100.0
2011-10-27 10:30:00,44.64,44.66,44.38,44.47,232000.0,28.7266,28.7395,28.5593,28.6172,232000.0
2011-10-27 10:35:00,44.47,44.51,44.13,44.16,279400.0,28.6172,28.643,28.3984,28.4177,279400.0
2011-10-27 10:40:00,44.17,44.59,44.17,44.47,273600.0,28.4242,28.6945,28.4242,28.6172,273600.0
2011-10-27 10:45:00,44.46,44.58,44.43,44.53,114500.0,28.6108,28.688,28.5915,28.6558,114500.0
2011-10-27 10:50:00,44.54,44.6,44.47,44.58,137100.0,28.6623,28.7009,28.6172,28.688,137100.0
2011-10-27 10:55:00,44.58,44.75,44.58,44.73,135000.0,28.688,28.7974,28.688,28.7846,135000.0
2011-10-27 11:00:00,44.72,44.8,44.63,44.68,145900.0,28.7781,28.8296,28.7202,28.7524,145900.0
2011-10-27 11:05:00,44.69,44.83,44.6,44.69,198300.0,28.7588,28.8489,28.7009,28.7588,198300.0
2011-10-27 11:10:00,44.7,44.73,44.58,44.68,99000.0,28.7652,28.7846,28.688,28.7524,99000.0
2011-10-27 11:15:00,44.68,44.77,44.64,44.74,124900.0,28.7524,28.8103,28.7266,28.791,124900.0
2011-10-27 11:20:00,44.74,44.8,44.7,44.74,77500.0,28.791,28.8296,28.7652,28.791,77500.0
2011-10-27 11:25:00,44.75,44.92,44.74,44.92,118300.0,28.7974,28.9068,28.791,28.9068,118300.0
2011-10-27 11:30:00,44.91,44.95,44.79,44.84,149600.0,28.9004,28.9261,28.8232,28.8553,149600.0
2011-10-27 11:35:00,44.83,44.9,44.76,44.85,119600.0,28.8489,28.894,28.8039,28.8618,119600.0
2011-10-27 11:40:00,44.85,44.92,44.8,44.8,124900.0,28.8618,28.9068,28.8296,28.8296,124900.0
2011-10-27 11:45:00,44.81,44.83,44.7,44.72,134200.0,28.836,28.8489,28.7652,28.7781,134200.0
2011-10-27 11:50:00,44.72,44.74,44.63,44.66,210700.0,28.7781,28.791,28.7202,28.7395,210700.0
2011-10-27 11:55:00,44.67,44.71,44.57,44.63,176600.0,28.7459,28.7717,28.6816,28.7202,176600.0
2011-10-27 12:00:00,44.64,44.71,44.61,44.65,212900.0,28.7266,28.7717,28.7073,28.7331,212900.0
2011-10-27 12:05:00,44.66,44.74,44.63,44.72,311200.0,28.7395,28.791,28.7202,28.7781,311200.0
2011-10-27 12:10:00,44.72,44.77,44.69,44.75,434200.0,28.7781,28.8103,28.7588,28.7974,434200.0
2011-10-27 12:15:00,44.77,44.85,44.7,44.78,161400.0,28.8103,28.8618,28.7652,28.8167,161400.0
2011-10-27 12:20:00,44.78,44.84,44.71,44.84,219700.0,28.8167,28.8553,28.7717,28.8553,219700.0
2011-10-27 12:25:00,44.83,44.95,44.83,44.9,216300.0,28.8489,28.9261,28.8489,28.894,216300.0
2011-10-27 12:30:00,44.9,44.95,44.85,44.94,174000.0,28.894,28.9261,28.8618,28.9197,174000.0
2011-10-27 12:35:00,44.94,44.95,44.86,44.87,118700.0,28.9197,28.9261,28.8682,28.8746,118700.0
2011-10-27 12:40:00,44.87,44.89,44.82,44.85,60000.0,28.8746,28.8875,28.8425,28.8618,60000.0
2011-10-27 12:45:00,44.84,44.88,44.75,44.75,68300.0,28.8553,28.8811,28.7974,28.7974,68300.0
2011-10-27 12:50:00,44.75,44.8,44.55,44.58,138500.0,28.7974,28.8296,28.6687,28.688,138500.0
2011-10-27 12:55:00,44.58,44.74,44.56,44.72,85800.0,28.688,28.791,28.6752,28.7781,85800.0
2011-10-27 13:00:00,44.73,44.78,44.65,44.7,107700.0,28.7846,28.8167,28.7331,28.7652,107700.0
2011-10-27 13:05:00,44.69,44.71,44.61,44.62,176400.0,28.7588,28.7717,28.7073,28.7138,176400.0
2011-10-27 13:10:00,44.62,44.73,44.62,44.73,302800.0,28.7138,28.7846,28.7138,28.7846,302800.0
2011-10-27 13:15:00,44.73,44.9,44.71,44.83,196300.0,28.7846,28.894,28.7717,28.8489,196300.0
2011-10-27 13:20:00,44.83,44.85,44.74,44.8,146200.0,28.8489,28.8618,28.791,28.8296,146200.0
2011-10-27 13:25:00,44.8,45.0,44.79,44.93,250200.0,28.8296,28.9583,28.8232,28.9133,250200.0
2011-10-27 13:30:00,44.94,44.96,44.88,44.95,201000.0,28.9197,28.9326,28.8811,28.9261,201000.0
2011-10-27 13:35:00,44.96,45.08,44.95,45.07,342400.0,28.9326,29.0098,28.9261,29.0033,342400.0
2011-10-27 13:40:00,45.08,45.13,44.98,45.09,271400.0,29.0098,29.042,28.9454,29.0162,271400.0
2011-10-27 13:45:00,45.1,45.17,45.09,45.14,151700.0,29.0227,29.0677,29.0162,29.0484,151700.0
2011-10-27 13:50:00,45.15,45.34,45.15,45.32,329400.0,29.0548,29.1771,29.0548,29.1642,329400.0
2011-10-27 13:55:00,45.32,45.36,45.17,45.27,213900.0,29.1642,29.19,29.0677,29.1321,213900.0
2011-10-27 14:00:00,45.27,45.3,45.13,45.18,185100.0,29.1321,29.1514,29.042,29.0741,185100.0
2011-10-27 14:05:00,45.18,45.24,44.95,44.96,243000.0,29.0741,29.1127,28.9261,28.9326,243000.0
2011-10-27 14:10:00,44.98,45.03,44.88,44.98,214800.0,28.9454,28.9776,28.8811,28.9454,214800.0
2011-10-27 14:15:00,45.0,45.0,44.85,44.87,235100.0,28.9583,28.9583,28.8618,28.8746,235100.0
2011-10-27 14:20:00,44.86,44.91,44.75,44.89,202500.0,28.8682,28.9004,28.7974,28.8875,202500.0
2011-10-27 14:25:00,44.88,45.06,44.88,45.05,120100.0,28.8811,28.9969,28.8811,28.9905,120100.0
2011-10-27 14:30:00,45.05,45.09,44.95,45.04,105200.0,28.9905,29.0162,28.9261,28.984,105200.0
2011-10-27 14:35:00,45.05,45.29,45.05,45.28,188800.0,28.9905,29.1449,28.9905,29.1385,188800.0
2011-10-27 14:40:00,45.25,45.3,45.15,45.21,184900.0,29.1192,29.1514,29.0548,29.0934,184900.0
2011-10-27 14:45:00,45.21,45.28,45.17,45.18,180800.0,29.0934,29.1385,29.0677,29.0741,180800.0
2011-10-27 14:50:00,45.19,45.28,45.16,45.18,120800.0,29.0806,29.1385,29.0613,29.0741,120800.0
2011-10-27 14:55:00,45.19,45.34,45.19,45.24,182900.0,29.0806,29.1771,29.0806,29.1127,182900.0
2011-10-27 15:00:00,45.26,45.3,45.19,45.3,156100.0,29.1256,29.1514,29.0806,29.1514,156100.0
2011-10-27 15:05:00,45.29,45.29,45.18,45.2,229800.0,29.1449,29.1449,29.0741,29.087,229800.0
2011-10-27 15:10:00,45.19,45.3,45.19,45.23,123300.0,29.0806,29.1514,29.0806,29.1063,123300.0
2011-10-27 15:15:00,45.23,45.3,45.18,45.28,199800.0,29.1063,29.1514,29.0741,29.1385,199800.0
2011-10-27 15:20:00,45.28,45.38,45.27,45.31,344200.0,29.1385,29.2028,29.1321,29.1578,344200.0
2011-10-27 15:25:00,45.31,45.5,45.29,45.43,385200.0,29.1578,29.2801,29.1449,29.235,385200.0
2011-10-27 15:30:00,45.42,45.45,45.2,45.24,369600.0,29.2286,29.2479,29.087,29.1127,369600.0
2011-10-27 15:35:00,45.23,45.4,45.23,45.37,302400.0,29.1063,29.2157,29.1063,29.1964,302400.0
2011-10-27 15:40:00,45.36,45.4,45.22,45.28,636700.0,29.19,29.2157,29.0999,29.1385,636700.0
2011-10-27 15:45:00,45.26,45.29,45.01,45.05,641300.0,29.1256,29.1449,28.9647,28.9905,641300.0
2011-10-27 15:50:00,45.05,45.28,44.93,45.25,818500.0,28.9905,29.1385,28.9133,29.1192,818500.0
2011-10-27 15:55:00,45.24,45.5,45.15,45.4,957000.0,29.1127,29.2801,29.0548,29.2157,957000.0
2011-10-28 09:30:00,47.01,47.8,47.0,47.67,1655600.0,30.2518,30.7602,30.2453,30.6765,1655600.0
2011-10-28 09:35:00,47.67,47.77,47.21,47.56,950500.0,30.6765,30.7408,30.3805,30.6057,950500.0
2011-10-28 09:40:00,47.56,47.91,47.54,47.9,946300.0,30.6057,30.8309,30.5928,30.8245,946300.0
2011-10-28 09:45:00,47.91,48.0,47.76,47.82,1290500.0,30.8309,30.8889,30.7344,30.773,1290500.0
2011-10-28 09:50:00,47.83,48.06,47.7,47.97,1195000.0,30.7795,30.9275,30.6958,30.8696,1195000.0
2011-10-28 09:55:00,47.97,48.45,47.92,48.44,997700.0,30.8696,31.1784,30.8374,31.172,997700.0
2011-10-28 10:00:00,48.45,48.78,48.39,48.62,1372300.0,31.1784,31.3908,31.1398,31.2878,1372300.0
2011-10-28 10:05:00,48.62,48.98,48.5,48.96,1133600.0,31.2878,31.5195,31.2106,31.5066,1133600.0
2011-10-28 10:10:00,48.97,49.28,48.83,48.84,1264000.0,31.5131,31.7126,31.423,31.4294,1264000.0
2011-10-28 10:15:00,48.84,49.05,48.66,48.89,690700.0,31.4294,31.5645,31.3136,31.4616,690700.0
2011-10-28 10:20:00,48.88,49.44,48.82,49.36,652500.0,31.4552,31.8155,31.4165,31.764,652500.0
2011-10-28 10:25:00,49.35,49.44,49.17,49.33,611400.0,31.7576,31.8155,31.6418,31.7447,611400.0
2011-10-28 10:30:00,49.31,49.33,49.12,49.27,465700.0,31.7319,31.7447,31.6096,31.7061,465700.0
2011-10-28 10:35:00,49.26,49.3,49.0,49.13,602700.0,31.6997,31.7254,31.5324,31.616,602700.0
2011-10-28 10:40:00,49.14,49.29,49.12,49.23,426700.0,31.6225,31.719,31.6096,31.6804,426700.0
2011-10-28 10:45:00,49.24,49.3,49.1,49.11,403100.0,31.6868,31.7254,31.5967,31.6032,403100.0
2011-10-28 10:50:00,49.1,49.15,48.7,48.74,869500.0,31.5967,31.6289,31.3393,31.3651,869500.0
2011-10-28 10:55:00,48.76,48.88,48.56,48.62,473300.0,31.3779,31.4552,31.2492,31.2878,473300.0
2011-10-28 11:00:00,48.62,49.0,48.6,48.96,358200.0,31.2878,31.5324,31.275,31.5066,358200.0
2011-10-28 11:05:00,48.94,48.96,48.68,48.78,292500.0,31.4938,31.5066,31.3264,31.3908,292500.0
2011-10-28 11:10:00,48.79,48.86,48.69,48.78,178400.0,31.3972,31.4423,31.3329,31.3908,178400.0
2011-10-28 11:15:00,48.79,48.8,48.35,48.35,376000.0,31.3972,31.4037,31.1141,31.1141,376000.0
2011-10-28 11:20:00,48.34,48.77,48.34,48.69,320800.0,31.1077,31.3844,31.1077,31.3329,320800.0
2011-10-28 11:25:00,48.7,48.72,48.39,48.56,249900.0,31.3393,31.3522,31.1398,31.2492,249900.0
2011-10-28 11:30:00,48.57,48.65,48.5,48.54,132400.0,31.2557,31.3071,31.2106,31.2364,132400.0
2011-10-28 11:35:00,48.54,48.63,48.22,48.24,370500.0,31.2364,31.2943,31.0304,31.0433,370500.0
2011-10-28 11:40:00,48.25,48.35,48.11,48.25,304600.0,31.0497,31.1141,30.9596,31.0497,304600.0
2011-10-28 11:45:00,48.24,48.44,48.23,48.44,232400.0,31.0433,31.172,31.0369,31.172,232400.0
2011-10-28 11:50:00,48.43,48.44,48.24,48.24,194800.0,31.1656,31.172,31.0433,31.0433,194800.0
2011-10-28 11:55:00,48.25,48.45,48.21,48.44,237200.0,31.0497,31.1784,31.024,31.172,237200.0
2011-10-28 12:00:00,48.43,48.54,48.31,48.32,307700.0,31.1656,31.2364,31.0883,31.0948,307700.0
2011-10-28 12:05:00,48.35,48.36,48.16,48.34,276900.0,31.1141,31.1205,30.9918,31.1077,276900.0
2011-10-28 12:10:00,48.34,48.4,48.27,48.33,128800.0,31.1077,31.1463,31.0626,31.1012,128800.0
2011-10-28 12:15:00,48.34,48.34,48.21,48.25,103400.0,31.1077,31.1077,31.024,31.0497,103400.0
2011-10-28 12:20:00,48.26,48.33,48.24,48.25,118400.0,31.0562,31.1012,31.0433,31.0497,118400.0
2011-10-28 12:25:00,48.26,48.27,47.85,47.98,524300.0,31.0562,31.0626,30.7923,30.876,524300.0
2011-10-28 12:30:00,47.98,48.1,47.94,48.09,116300.0,30.876,30.9532,30.8502,30.9468,116300.0
2011-10-28 12:35:00,48.09,48.37,48.09,48.36,233300.0,30.9468,31.127,30.9468,31.1205,233300.0
2011-10-28 12:40:00,48.36,48.47,48.35,48.42,170600.0,31.1205,31.1913,31.1141,31.1591,170600.0
2011-10-28 12:45:00,48.42,48.7,48.35,48.66,217500.0,31.1591,31.3393,31.1141,31.3136,217500.0
2011-10-28 12:50:00,48.67,48.69,48.5,48.65,140200.0,31.32,31.3329,31.2106,31.3071,140200.0
2011-10-28 12:55:00,48.64,48.87,48.63,48.84,194900.0,31.3007,31.4487,31.2943,31.4294,194900.0
2011-10-28 13:00:00,48.82,48.87,48.72,48.73,137800.0,31.4165,31.4487,31.3522,31.3586,137800.0
2011-10-28 13:05:00,48.73,48.93,48.68,48.91,228200.0,31.3586,31.4873,31.3264,31.4745,228200.0
2011-10-28 13:10:00,48.89,48.91,48.63,48.65,124600.0,31.4616,31.4745,31.2943,31.3071,124600.0
2011-10-28 13:15:00,48.65,48.87,48.65,48.86,130800.0,31.3071,31.4487,31.3071,31.4423,130800.0
2011-10-28 13:20:00,48.87,48.97,48.84,48.93,148300.0,31.4487,31.5131,31.4294,31.4873,148300.0
2011-10-28 13:25:00,48.95,48.99,48.78,48.8,133600.0,31.5002,31.5259,31.3908,31.4037,133600.0
2011-10-28 13:30:00,48.8,48.94,48.79,48.87,111000.0,31.4037,31.4938,31.3972,31.4487,111000.0
2011-10-28 13:35:00,48.88,48.88,48.75,48.79,94800.0,31.4552,31.4552,31.3715,31.3972,94800.0
2011-10-28 13:40:00,48.79,48.8,48.47,48.47,237100.0,31.3972,31.4037,31.1913,31.1913,237100.0
2011-10-28 13:45:00,48.48,48.57,48.33,48.46,178200.0,31.1977,31.2557,31.1012,31.1849,178200.0
2011-10-28 13:50:00,48.44,48.56,48.43,48.48,114700.0,31.172,31.2492,31.1656,31.1977,114700.0
2011-10-28 13:55:00,48.48,48.5,48.41,48.46,69800.0,31.1977,31.2106,31.1527,31.1849,69800.0
2011-10-28 14:00:00,48.46,48.5,48.41,48.42,77700.0,31.1849,31.2106,31.1527,31.1591,77700.0
2011-10-28 14:05:00,48.42,48.47,48.19,48.27,192000.0,31.1591,31.1913,31.0111,31.0626,192000.0
2011-10-28 14:10:00,48.28,48.33,48.13,48.19,154800.0,31.069,31.1012,30.9725,31.0111,154800.0
2011-10-28 14:15:00,48.19,48.2,48.03,48.09,123500.0,31.0111,31.0176,30.9082,30.9468,123500.0
2011-10-28 14:20:00,48.09,48.14,48.01,48.04,182800.0,30.9468,30.9789,30.8953,30.9146,182800.0
2011-10-28 14:25:00,48.05,48.13,47.88,48.01,225700.0,30.921,30.9725,30.8116,30.8953,225700.0
2011-10-28 14:30:00,48.03,48.25,48.03,48.18,222200.0,30.9082,31.0497,30.9082,31.0047,222200.0
2011-10-28 14:35:00,48.2,48.2,47.95,47.97,143600.0,31.0176,31.0176,30.8567,30.8696,143600.0
2011-10-28 14:40:00,47.97,48.09,47.9,47.94,182300.0,30.8696,30.9468,30.8245,30.8502,182300.0
2011-10-28 14:45:00,47.94,48.11,47.94,47.97,135500.0,30.8502,30.9596,30.8502,30.8696,135500.0
2011-10-28 14:50:00,47.99,48.08,47.96,48.03,97000.0,30.8824,30.9403,30.8631,30.9082,97000.0
2011-10-28 14:55:00,48.04,48.04,47.95,47.97,123200.0,30.9146,30.9146,30.8567,30.8696,123200.0
2011-10-28 15:00:00,47.97,48.19,47.95,48.16,210400.0,30.8696,31.0111,30.8567,30.9918,210400.0
2011-10-28 15:05:00,48.15,48.23,47.98,47.99,201500.0,30.9854,31.0369,30.876,30.8824,201500.0
2011-10-28 15:10:00,47.99,48.07,47.91,48.01,203100.0,30.8824,30.9339,30.8309,30.8953,203100.0
2011-10-28 15:15:00,48.03,48.07,47.96,47.97,215500.0,30.9082,30.9339,30.8631,30.8696,215500.0
2011-10-28 15:20:00,47.97,48.24,47.96,48.2,424700.0,30.8696,31.0433,30.8631,31.0176,424700.0
2011-10-28 15:25:00,48.2,48.29,48.17,48.23,240600.0,31.0176,31.0755,30.9983,31.0369,240600.0
2011-10-28 15:30:00,48.23,48.26,48.05,48.26,287700.0,31.0369,31.0562,30.921,31.0562,287700.0
2011-10-28 15:35:00,48.25,48.27,48.12,48.2,255300.0,31.0497,31.0626,30.9661,31.0176,255300.0
2011-10-28 15:40:00,48.21,48.34,48.18,48.29,293300.0,31.024,31.1077,31.0047,31.0755,293300.0
2011-10-28 15:45:00,48.29,48.35,48.15,48.22,354100.0,31.0755,31.1141,30.9854,31.0304,354100.0
2011-10-28 15:50:00,48.22,48.28,48.17,48.26,420300.0,31.0304,31.069,30.9983,31.0562,420300.0
2011-10-28 15:55:00,48.25,48.29,48.13,48.13,564700.0,31.0497,31.0755,30.9725,30.9725,564700.0
2011-10-31 09:30:00,46.93,47.45,46.91,47.4,514600.0,30.2003,30.5349,30.1874,30.5027,514600.0
2011-10-31 09:35:00,47.38,47.5,47.3,47.44,477500.0,30.4899,30.5671,30.4384,30.5285,477500.0
2011-10-31 09:40:00,47.43,47.87,47.43,47.66,527500.0,30.5221,30.8052,30.5221,30.6701,527500.0
2011-10-31 09:45:00,47.66,48.12,47.47,48.08,855600.0,30.6701,30.9661,30.5478,30.9403,855600.0
2011-10-31 09:50:00,48.08,48.36,48.0,48.33,684100.0,30.9403,31.1205,30.8889,31.1012,684100.0
2011-10-31 09:55:00,48.34,48.36,48.08,48.33,578500.0,31.1077,31.1205,30.9403,31.1012,578500.0
2011-10-31 10:00:00,48.32,48.46,48.21,48.3,538600.0,31.0948,31.1849,31.024,31.0819,538600.0
2011-10-31 10:05:00,48.29,48.4,48.19,48.34,504400.0,31.0755,31.1463,31.0111,31.1077,504400.0
2011-10-31 10:10:00,48.33,48.47,48.28,48.35,344900.0,31.1012,31.1913,31.069,31.1141,344900.0
2011-10-31 10:15:00,48.35,48.5,47.95,48.09,407700.0,31.1141,31.2106,30.8567,30.9468,407700.0
2011-10-31 10:20:00,48.1,48.22,47.82,47.83,270000.0,30.9532,31.0304,30.773,30.7795,270000.0
2011-10-31 10:25:00,47.83,47.91,47.78,47.84,189200.0,30.7795,30.8309,30.7473,30.7859,189200.0
2011-10-31 10:30:00,47.83,48.09,47.81,47.98,232400.0,30.7795,30.9468,30.7666,30.876,232400.0
2011-10-31 10:35:00,47.98,48.04,47.88,48.04,206000.0,30.876,30.9146,30.8116,30.9146,206000.0
2011-10-31 10:40:00,48.04,48.13,47.88,47.94,187600.0,30.9146,30.9725,30.8116,30.8502,187600.0
2011-10-31 10:45:00,47.94,47.99,47.48,47.48,422700.0,30.8502,30.8824,30.5542,30.5542,422700.0
2011-10-31 10:50:00,47.48,47.8,47.46,47.65,275700.0,30.5542,30.7602,30.5414,30.6636,275700.0
2011-10-31 10:55:00,47.66,47.81,47.55,47.7,198800.0,30.6701,30.7666,30.5993,30.6958,198800.0
2011-10-31 11:00:00,47.7,47.96,47.7,47.8,342700.0,30.6958,30.8631,30.6958,30.7602,342700.0
2011-10-31 11:05:00,47.79,47.88,47.76,47.83,76500.0,30.7537,30.8116,30.7344,30.7795,76500.0
2011-10-31 11:10:00,47.84,47.9,47.75,47.75,86900.0,30.7859,30.8245,30.728,30.728,86900.0
2011-10-31 11:15:00,47.74,47.74,47.53,47.53,129400.0,30.7215,30.7215,30.5864,30.5864,129400.0
2011-10-31 11:20:00,47.54,47.63,47.53,47.56,93000.0,30.5928,30.6508,30.5864,30.6057,93000.0
2011-10-31 11:25:00,47.56,47.57,47.45,47.48,110400.0,30.6057,30.6121,30.5349,30.5542,110400.0
2011-10-31 11:30:00,47.47,47.5,47.4,47.48,96800.0,30.5478,30.5671,30.5027,30.5542,96800.0
2011-10-31 11:35:00,47.48,47.6,47.47,47.49,213300.0,30.5542,30.6314,30.5478,30.5607,213300.0
2011-10-31 11:40:00,47.5,47.7,47.5,47.67,223800.0,30.5671,30.6958,30.5671,30.6765,223800.0
2011-10-31 11:45:00,47.7,47.79,47.58,47.6,120800.0,30.6958,30.7537,30.6186,30.6314,120800.0
2011-10-31 11:50:00,47.6,47.6,47.45,47.45,109100.0,30.6314,30.6314,30.5349,30.5349,109100.0
2011-10-31 11:55:00,47.45,47.47,47.22,47.28,258600.0,30.5349,30.5478,30.3869,30.4255,258600.0
2011-10-31 12:00:00,47.27,47.34,47.24,47.27,147900.0,30.4191,30.4641,30.3998,30.4191,147900.0
2011-10-31 12:05:00,47.27,47.32,47.11,47.17,168300.0,30.4191,30.4513,30.3161,30.3547,168300.0
2011-10-31 12:10:00,47.16,47.22,47.15,47.16,170100.0,30.3483,30.3869,30.3419,30.3483,170100.0
2011-10-31 12:15:00,47.16,47.17,47.05,47.08,140300.0,30.3483,30.3547,30.2775,30.2968,140300.0
2011-10-31 12:20:00,47.08,47.12,47.01,47.06,134900.0,30.2968,30.3226,30.2518,30.2839,134900.0
2011-10-31 12:25:00,47.05,47.14,47.03,47.08,116700.0,30.2775,30.3354,30.2646,30.2968,116700.0
2011-10-31 12:30:00,47.09,47.21,47.08,47.16,90100.0,30.3033,30.3805,30.2968,30.3483,90100.0
2011-10-31 12:35:00,47.16,47.24,47.15,47.19,186100.0,30.3483,30.3998,30.3419,30.3676,186100.0
2011-10-31 12:40:00,47.18,47.3,47.13,47.3,95700.0,30.3612,30.4384,30.329,30.4384,95700.0
2011-10-31 12:45:00,47.29,47.48,47.24,47.38,239300.0,30.432,30.5542,30.3998,30.4899,239300.0
2011-10-31 12:50:00,47.35,47.4,47.27,47.37,85500.0,30.4706,30.5027,30.4191,30.4834,85500.0
2011-10-31 12:55:00,47.36,47.48,47.35,47.47,106400.0,30.477,30.5542,30.4706,30.5478,106400.0
2011-10-31 13:00:00,47.46,47.66,47.4,47.55,216000.0,30.5414,30.6701,30.5027,30.5993,216000.0
2011-10-31 13:05:00,47.55,47.66,47.51,47.53,116500.0,30.5993,30.6701,30.5735,30.5864,116500.0
2011-10-31 13:10:00,47.53,47.58,47.5,47.57,104500.0,30.5864,30.6186,30.5671,30.6121,104500.0
2011-10-31 13:15:00,47.56,47.65,47.53,47.59,65800.0,30.6057,30.6636,30.5864,30.625,65800.0
2011-10-31 13:20:00,47.59,47.65,47.52,47.53,75000.0,30.625,30.6636,30.58,30.5864,75000.0
2011-10-31 13:25:00,47.53,47.53,47.42,47.49,141900.0,30.5864,30.5864,30.5156,30.5607,141900.0
2011-10-31 13:30:00,47.5,47.51,47.39,47.47,67900.0,30.5671,30.5735,30.4963,30.5478,67900.0
2011-10-31 13:35:00,47.47,47.69,47.45,47.68,166100.0,30.5478,30.6894,30.5349,30.6829,166100.0
2011-10-31 13:40:00,47.67,47.68,47.55,47.61,72700.0,30.6765,30.6829,30.5993,30.6379,72700.0
2011-10-31 13:45:00,47.62,47.65,47.53,47.63,73300.0,30.6443,30.6636,30.5864,30.6508,73300.0
2011-10-31 13:50:00,47.62,47.66,47.52,47.55,102900.0,30.6443,30.6701,30.58,30.5993,102900.0
2011-10-31 13:55:00,47.56,47.57,47.45,47.51,90700.0,30.6057,30.6121,30.5349,30.5735,90700.0
2011-10-31 14:00:00,47.51,47.6,47.45,47.59,137700.0,30.5735,30.6314,30.5349,30.625,137700.0
2011-10-31 14:05:00,47.59,47.61,47.48,47.5,90300.0,30.625,30.6379,30.5542,30.5671,90300.0
2011-10-31 14:10:00,47.49,47.49,47.31,47.33,84600.0,30.5607,30.5607,30.4448,30.4577,84600.0
2011-10-31 14:15:00,47.34,47.36,47.29,47.36,70000.0,30.4641,30.477,30.432,30.477,70000.0
2011-10-31 14:20:00,47.36,47.42,47.31,47.31,54600.0,30.477,30.5156,30.4448,30.4448,54600.0
2011-10-31 14:25:00,47.31,47.35,47.25,47.32,76700.0,30.4448,30.4706,30.4062,30.4513,76700.0
2011-10-31 14:30:00,47.31,47.42,47.26,47.37,88300.0,30.4448,30.5156,30.4127,30.4834,88300.0
2011-10-31 14:35:00,47.37,47.38,47.16,47.21,122100.0,30.4834,30.4899,30.3483,30.3805,122100.0
2011-10-31 14:40:00,47.21,47.41,47.19,47.4,204300.0,30.3805,30.5092,30.3676,30.5027,204300.0
2011-10-31 14:45:00,47.4,47.43,47.3,47.31,99000.0,30.5027,30.5221,30.4384,30.4448,99000.0
2011-10-31 14:50:00,47.31,47.41,47.31,47.4,81400.0,30.4448,30.5092,30.4448,30.5027,81400.0
2011-10-31 14:55:00,47.41,47.55,47.41,47.54,144100.0,30.5092,30.5993,30.5092,30.5928,144100.0
2011-10-31 15:00:00,47.55,47.55,47.35,47.35,128000.0,30.5993,30.5993,30.4706,30.4706,128000.0
2011-10-31 15:05:00,47.35,47.39,47.24,47.24,126400.0,30.4706,30.4963,30.3998,30.3998,126400.0
2011-10-31 15:10:00,47.24,47.27,47.12,47.12,205100.0,30.3998,30.4191,30.3226,30.3226,205100.0
2011-10-31 15:15:00,47.12,47.21,47.1,47.1,171400.0,30.3226,30.3805,30.3097,30.3097,171400.0
2011-10-31 15:20:00,47.11,47.25,47.04,47.23,199500.0,30.3161,30.4062,30.2711,30.3933,199500.0
2011-10-31 15:25:00,47.23,47.25,47.08,47.11,174600.0,30.3933,30.4062,30.2968,30.3161,174600.0
2011-10-31 15:30:00,47.11,47.25,47.1,47.19,241800.0,30.3161,30.4062,30.3097,30.3676,241800.0
2011-10-31 15:35:00,47.19,47.25,47.16,47.24,135400.0,30.3676,30.4062,30.3483,30.3998,135400.0
2011-10-31 15:40:00,47.23,47.23,47.04,47.1,229700.0,30.3933,30.3933,30.2711,30.3097,229700.0
2011-10-31 15:45:00,47.1,47.13,47.0,47.12,420400.0,30.3097,30.329,30.2453,30.3226,420400.0
2011-10-31 15:50:00,47.11,47.17,47.01,47.14,294400.0,30.3161,30.3547,30.2518,30.3354,294400.0
2011-10-31 15:55:00,47.13,47.14,46.96,46.97,435300.0,30.329,30.3354,30.2196,30.226,435300.0
2011-11-01 09:30:00,45.17,45.65,45.06,45.47,569800.0,29.0677,29.3766,28.9969,29.2608,569800.0
2011-11-01 09:35:00,45.47,45.8,45.47,45.54,460000.0,29.2608,29.4731,29.2608,29.3058,460000.0
2011-11-01 09:40:00,45.54,46.23,45.47,46.07,670000.0,29.3058,29.7498,29.2608,29.6469,670000.0
2011-11-01 09:45:00,46.09,46.77,46.08,46.37,815200.0,29.6597,30.0973,29.6533,29.8399,815200.0
2011-11-01 09:50:00,46.39,46.57,46.27,46.57,310600.0,29.8528,29.9686,29.7756,29.9686,310600.0
2011-11-01 09:55:00,46.56,46.71,46.47,46.67,320500.0,29.9622,30.0587,29.9043,30.033,320500.0
2011-11-01 10:00:00,46.69,46.71,46.38,46.68,233600.0,30.0458,30.0587,29.8464,30.0394,233600.0
2011-11-01 10:05:00,46.69,46.84,46.56,46.71,261500.0,30.0458,30.1424,29.9622,30.0587,261500.0
2011-11-01 10:10:00,46.73,46.98,46.73,46.83,292600.0,30.0716,30.2325,30.0716,30.1359,292600.0
2011-11-01 10:15:00,46.81,46.85,46.61,46.73,189800.0,30.1231,30.1488,29.9944,30.0716,189800.0
2011-11-01 10:20:00,46.72,46.72,46.5,46.57,181400.0,30.0652,30.0652,29.9236,29.9686,181400.0
2011-11-01 10:25:00,46.57,46.97,46.55,46.94,290000.0,29.9686,30.226,29.9558,30.2067,290000.0
2011-11-01 10:30:00,46.94,47.15,46.89,47.11,293000.0,30.2067,30.3419,30.1746,30.3161,293000.0
2011-11-01 10:35:00,47.1,47.22,47.01,47.15,243800.0,30.3097,30.3869,30.2518,30.3419,243800.0
2011-11-01 10:40:00,47.15,47.18,46.79,46.88,288800.0,30.3419,30.3612,30.1102,30.1681,288800.0
2011-11-01 10:45:00,46.88,46.97,46.75,46.96,219300.0,30.1681,30.226,30.0845,30.2196,219300.0
2011-11-01 10:50:00,46.95,47.13,46.9,47.0,207600.0,30.2132,30.329,30.181,30.2453,207600.0
2011-11-01 10:55:00,46.99,47.14,46.9,46.91,202600.0,30.2389,30.3354,30.181,30.1874,202600.0
2011-11-01 11:00:00,46.9,47.1,46.83,46.83,146500.0,30.181,30.3097,30.1359,30.1359,146500.0
2011-11-01 11:05:00,46.83,46.96,46.8,46.89,119500.0,30.1359,30.2196,30.1166,30.1746,119500.0
2011-11-01 11:10:00,46.9,47.08,46.89,47.0,138500.0,30.181,30.2968,30.1746,30.2453,138500.0
2011-11-01 11:15:00,46.99,47.37,46.99,47.36,268100.0,30.2389,30.4834,30.2389,30.477,268100.0
2011-11-01 11:20:00,47.36,47.37,47.23,47.27,158900.0,30.477,30.4834,30.3933,30.4191,158900.0
2011-11-01 11:25:00,47.28,47.34,47.16,47.27,223600.0,30.4255,30.4641,30.3483,30.4191,223600.0
2011-11-01 11:30:00,47.27,47.27,47.03,47.04,127800.0,30.4191,30.4191,30.2646,30.2711,127800.0
2011-11-01 11:35:00,47.03,47.05,46.85,46.87,182400.0,30.2646,30.2775,30.1488,30.1617,182400.0
2011-11-01 11:40:00,46.87,46.95,46.76,46.78,186700.0,30.1617,30.2132,30.0909,30.1038,186700.0
2011-11-01 11:45:00,46.77,47.03,46.7,46.8,271900.0,30.0973,30.2646,30.0523,30.1166,271900.0
2011-11-01 11:50:00,46.79,46.79,46.5,46.58,227200.0,30.1102,30.1102,29.9236,29.9751,227200.0
2011-11-01 11:55:00,46.57,46.65,46.54,46.61,117400.0,29.9686,30.0201,29.9493,29.9944,117400.0
2011-11-01 12:00:00,46.6,46.62,46.48,46.51,255000.0,29.9879,30.0008,29.9107,29.93,255000.0
2011-11-01 12:05:00,46.51,46.8,46.48,46.69,238200.0,29.93,30.1166,29.9107,30.0458,238200.0
2011-11-01 12:10:00,46.69,46.85,46.61,46.76,75800.0,30.0458,30.1488,29.9944,30.0909,75800.0
2011-11-01 12:15:00,46.76,46.76,46.5,46.53,91700.0,30.0909,30.0909,29.9236,29.9429,91700.0
2011-11-01 12:20:00,46.52,46.62,46.5,46.59,110200.0,29.9364,30.0008,29.9236,29.9815,110200.0
2011-11-01 12:25:00,46.58,46.72,46.52,46.56,74600.0,29.9751,30.0652,29.9364,29.9622,74600.0
2011-11-01 12:30:00,46.56,46.8,46.46,46.7,95500.0,29.9622,30.1166,29.8978,30.0523,95500.0
2011-11-01 12:35:00,46.7,46.81,46.68,46.77,80600.0,30.0523,30.1231,30.0394,30.0973,80600.0
2011-11-01 12:40:00,46.78,46.84,46.66,46.68,109100.0,30.1038,30.1424,30.0265,30.0394,109100.0
2011-11-01 12:45:00,46.7,46.78,46.61,46.66,94100.0,30.0523,30.1038,29.9944,30.0265,94100.0
2011-11-01 12:50:00,46.66,46.66,46.5,46.53,69300.0,30.0265,30.0265,29.9236,29.9429,69300.0
2011-11-01 12:55:00,46.53,46.6,46.49,46.5,70100.0,29.9429,29.9879,29.9171,29.9236,70100.0
2011-11-01 13:00:00,46.5,46.6,46.45,46.58,72400.0,29.9236,29.9879,29.8914,29.9751,72400.0
2011-11-01 13:05:00,46.58,46.71,46.57,46.61,79800.0,29.9751,30.0587,29.9686,29.9944,79800.0
2011-11-01 13:10:00,46.61,46.71,46.59,46.62,44800.0,29.9944,30.0587,29.9815,30.0008,44800.0
2011-11-01 13:15:00,46.61,46.69,46.5,46.56,77900.0,29.9944,30.0458,29.9236,29.9622,77900.0
2011-11-01 13:20:00,46.54,46.55,46.45,46.48,110600.0,29.9493,29.9558,29.8914,29.9107,110600.0
2011-11-01 13:25:00,46.48,47.04,46.45,47.01,277200.0,29.9107,30.2711,29.8914,30.2518,277200.0
2011-11-01 13:30:00,47.03,47.35,47.02,47.34,534000.0,30.2646,30.4706,30.2582,30.4641,534000.0
2011-11-01 13:35:00,47.34,47.5,47.29,47.32,545800.0,30.4641,30.5671,30.432,30.4513,545800.0
2011-11-01 13:40:00,47.32,47.46,47.28,47.41,189300.0,30.4513,30.5414,30.4255,30.5092,189300.0
2011-11-01 13:45:00,47.38,47.64,47.38,47.5,288100.0,30.4899,30.6572,30.4899,30.5671,288100.0
2011-11-01 13:50:00,47.5,47.63,47.43,47.47,159600.0,30.5671,30.6508,30.5221,30.5478,159600.0
2011-11-01 13:55:00,47.47,47.48,47.08,47.25,237200.0,30.5478,30.5542,30.2968,30.4062,237200.0
2011-11-01 14:00:00,47.23,47.46,47.19,47.36,124200.0,30.3933,30.5414,30.3676,30.477,124200.0
2011-11-01 14:05:00,47.36,47.65,47.31,47.58,164200.0,30.477,30.6636,30.4448,30.6186,164200.0
2011-11-01 14:10:00,47.58,47.64,47.45,47.64,155400.0,30.6186,30.6572,30.5349,30.6572,155400.0
2011-11-01 14:15:00,47.64,47.67,47.47,47.62,175900.0,30.6572,30.6765,30.5478,30.6443,175900.0
2011-11-01 14:20:00,47.63,47.94,47.63,47.94,221400.0,30.6508,30.8502,30.6508,30.8502,221400.0
2011-11-01 14:25:00,47.94,48.0,47.8,47.83,267800.0,30.8502,30.8889,30.7602,30.7795,267800.0
2011-11-01 14:30:00,47.82,47.98,47.79,47.96,118300.0,30.773,30.876,30.7537,30.8631,118300.0
2011-11-01 14:35:00,47.95,48.04,47.64,47.68,255200.0,30.8567,30.9146,30.6572,30.6829,255200.0
2011-11-01 14:40:00,47.68,47.84,47.61,47.8,160900.0,30.6829,30.7859,30.6379,30.7602,160900.0
2011-11-01 14:45:00,47.82,47.94,47.72,47.75,108900.0,30.773,30.8502,30.7087,30.728,108900.0
2011-11-01 14:50:00,47.76,47.86,47.48,47.57,201700.0,30.7344,30.7988,30.5542,30.6121,201700.0
2011-11-01 14:55:00,47.56,47.61,47.48,47.59,118700.0,30.6057,30.6379,30.5542,30.625,118700.0
2011-11-01 15:00:00,47.58,47.66,47.31,47.35,160300.0,30.6186,30.6701,30.4448,30.4706,160300.0
2011-11-01 15:05:00,47.36,47.45,47.24,47.39,138200.0,30.477,30.5349,30.3998,30.4963,138200.0
2011-11-01 15:10:00,47.38,47.61,47.3,47.55,149600.0,30.4899,30.6379,30.4384,30.5993,149600.0
2011-11-01 15:15:00,47.55,47.57,47.3,47.45,163100.0,30.5993,30.6121,30.4384,30.5349,163100.0
2011-11-01 15:20:00,47.46,47.54,47.22,47.27,148100.0,30.5414,30.5928,30.3869,30.4191,148100.0
2011-11-01 15:25:00,47.26,47.42,47.26,47.37,106200.0,30.4127,30.5156,30.4127,30.4834,106200.0
2011-11-01 15:30:00,47.37,47.6,47.33,47.51,179800.0,30.4834,30.6314,30.4577,30.5735,179800.0
2011-11-01 15:35:00,47.5,47.77,47.5,47.73,201600.0,30.5671,30.7408,30.5671,30.7151,201600.0
2011-11-01 15:40:00,47.73,47.74,47.39,47.44,248200.0,30.7151,30.7215,30.4963,30.5285,248200.0
2011-11-01 15:45:00,47.43,47.49,47.27,47.34,374300.0,30.5221,30.5607,30.4191,30.4641,374300.0
2011-11-01 15:50:00,47.35,47.37,47.15,47.15,302400.0,30.4706,30.4834,30.3419,30.3419,302400.0
2011-11-01 15:55:00,47.16,47.28,47.14,47.14,480600.0,30.3483,30.4255,30.3354,30.3354,480600.0
2011-11-02 09:30:00,48.55,49.25,48.49,49.15,1043400.0,31.2428,31.6933,31.2042,31.6289,1043400.0
2011-11-02 09:35:00,49.15,49.15,48.85,49.0,588100.0,31.6289,31.6289,31.4358,31.5324,588100.0
2011-11-02 09:40:00,49.0,49.2,48.84,48.89,490400.0,31.5324,31.6611,31.4294,31.4616,490400.0
2011-11-02 09:45:00,48.94,48.96,48.65,48.72,405900.0,31.4938,31.5066,31.3071,31.3522,405900.0
2011-11-02 09:50:00,48.71,48.72,48.31,48.62,401000.0,31.3458,31.3522,31.0883,31.2878,401000.0
2011-11-02 09:55:00,48.61,48.74,48.51,48.65,257500.0,31.2814,31.3651,31.2171,31.3071,257500.0
2011-11-02 10:00:00,48.64,48.76,48.44,48.47,255900.0,31.3007,31.3779,31.172,31.1913,255900.0
2011-11-02 10:05:00,48.49,48.56,48.42,48.53,158100.0,31.2042,31.2492,31.1591,31.2299,158100.0
2011-11-02 10:10:00,48.52,48.69,48.41,48.67,195500.0,31.2235,31.3329,31.1527,31.32,195500.0
2011-11-02 10:15:00,48.68,48.84,48.63,48.82,234800.0,31.3264,31.4294,31.2943,31.4165,234800.0
2011-11-02 10:20:00,48.83,48.98,48.74,48.98,216600.0,31.423,31.5195,31.3651,31.5195,216600.0
2011-11-02 10:25:00,48.98,49.01,48.76,48.86,229000.0,31.5195,31.5388,31.3779,31.4423,229000.0
2011-11-02 10:30:00,48.87,48.89,48.53,48.56,199200.0,31.4487,31.4616,31.2299,31.2492,199200.0
2011-11-02 10:35:00,48.57,48.65,48.49,48.61,171800.0,31.2557,31.3071,31.2042,31.2814,171800.0
2011-11-02 10:40:00,48.61,48.65,48.5,48.57,79700.0,31.2814,31.3071,31.2106,31.2557,79700.0
2011-11-02 10:45:00,48.55,48.77,48.54,48.77,139700.0,31.2428,31.3844,31.2364,31.3844,139700.0
2011-11-02 10:50:00,48.77,48.9,48.73,48.8,157300.0,31.3844,31.468,31.3586,31.4037,157300.0
2011-11-02 10:55:00,48.81,48.9,48.74,48.81,110900.0,31.4101,31.468,31.3651,31.4101,110900.0
2011-11-02 11:00:00,48.81,48.94,48.79,48.9,162300.0,31.4101,31.4938,31.3972,31.468,162300.0
2011-11-02 11:05:00,48.9,49.0,48.88,48.99,236300.0,31.468,31.5324,31.4552,31.5259,236300.0
2011-11-02 11:10:00,48.99,49.1,48.97,48.99,222100.0,31.5259,31.5967,31.5131,31.5259,222100.0
2011-11-02 11:15:00,48.98,49.2,48.93,49.15,270900.0,31.5195,31.6611,31.4873,31.6289,270900.0
2011-11-02 11:20:00,49.15,49.17,49.04,49.1,119800.0,31.6289,31.6418,31.5581,31.5967,119800.0
2011-11-02 11:25:00,49.12,49.12,48.86,48.88,163700.0,31.6096,31.6096,31.4423,31.4552,163700.0
2011-11-02 11:30:00,48.88,48.89,48.74,48.75,112500.0,31.4552,31.4616,31.3651,31.3715,112500.0
2011-11-02 11:35:00,48.76,48.76,48.61,48.63,147700.0,31.3779,31.3779,31.2814,31.2943,147700.0
2011-11-02 11:40:00,48.64,48.75,48.64,48.72,111900.0,31.3007,31.3715,31.3007,31.3522,111900.0
2011-11-02 11:45:00,48.71,48.82,48.7,48.72,65000.0,31.3458,31.4165,31.3393,31.3522,65000.0
2011-11-02 11:50:00,48.73,48.74,48.51,48.52,174800.0,31.3586,31.3651,31.2171,31.2235,174800.0
2011-11-02 11:55:00,48.51,48.52,48.38,48.43,220100.0,31.2171,31.2235,31.1334,31.1656,220100.0
2011-11-02 12:00:00,48.43,48.5,48.37,48.48,96500.0,31.1656,31.2106,31.127,31.1977,96500.0
2011-11-02 12:05:00,48.47,48.5,48.44,48.47,87400.0,31.1913,31.2106,31.172,31.1913,87400.0
2011-11-02 12:10:00,48.48,48.58,48.44,48.44,94500.0,31.1977,31.2621,31.172,31.172,94500.0
2011-11-02 12:15:00,48.44,48.44,48.25,48.25,139400.0,31.172,31.172,31.0497,31.0497,139400.0
2011-11-02 12:20:00,48.26,48.42,48.22,48.33,108000.0,31.0562,31.1591,31.0304,31.1012,108000.0
2011-11-02 12:25:00,48.34,48.4,48.3,48.38,79600.0,31.1077,31.1463,31.0819,31.1334,79600.0
2011-11-02 12:30:00,48.35,48.46,48.28,48.28,84800.0,31.1141,31.1849,31.069,31.069,84800.0
2011-11-02 12:35:00,48.31,48.47,48.23,48.44,138900.0,31.0883,31.1913,31.0369,31.172,138900.0
2011-11-02 12:40:00,48.45,48.62,48.33,48.35,113500.0,31.1784,31.2878,31.1012,31.1141,113500.0
2011-11-02 12:45:00,48.34,48.37,48.23,48.23,73900.0,31.1077,31.127,31.0369,31.0369,73900.0
2011-11-02 12:50:00,48.22,48.27,48.13,48.21,123700.0,31.0304,31.0626,30.9725,31.024,123700.0
2011-11-02 12:55:00,48.19,48.28,48.05,48.07,105800.0,31.0111,31.069,30.921,30.9339,105800.0
2011-11-02 13:00:00,48.07,48.11,47.83,47.9,222700.0,30.9339,30.9596,30.7795,30.8245,222700.0
2011-11-02 13:05:00,47.89,48.04,47.83,48.04,160400.0,30.8181,30.9146,30.7795,30.9146,160400.0
2011-11-02 13:10:00,48.0,48.13,47.96,48.02,119600.0,30.8889,30.9725,30.8631,30.9017,119600.0
2011-11-02 13:15:00,48.03,48.03,47.9,47.9,64500.0,30.9082,30.9082,30.8245,30.8245,64500.0
2011-11-02 13:20:00,47.9,47.9,47.69,47.69,125300.0,30.8245,30.8245,30.6894,30.6894,125300.0
2011-11-02 13:25:00,47.69,47.98,47.68,47.93,144000.0,30.6894,30.876,30.6829,30.8438,144000.0
2011-11-02 13:30:00,47.91,47.94,47.81,47.9,85600.0,30.8309,30.8502,30.7666,30.8245,85600.0
2011-11-02 13:35:00,47.9,47.9,47.81,47.81,54900.0,30.8245,30.8245,30.7666,30.7666,54900.0
2011-11-02 13:40:00,47.82,48.14,47.8,48.14,142000.0,30.773,30.9789,30.7602,30.9789,142000.0
2011-11-02 13:45:00,48.12,48.25,48.11,48.13,90400.0,30.9661,31.0497,30.9596,30.9725,90400.0
2011-11-02 13:50:00,48.14,48.15,47.98,47.98,84100.0,30.9789,30.9854,30.876,30.876,84100.0
2011-11-02 13:55:00,47.97,48.02,47.92,47.95,95200.0,30.8696,30.9017,30.8374,30.8567,95200.0
2011-11-02 14:00:00,47.95,48.03,47.7,48.01,211800.0,30.8567,30.9082,30.6958,30.8953,211800.0
2011-11-02 14:05:00,48.0,48.11,47.94,48.01,107200.0,30.8889,30.9596,30.8502,30.8953,107200.0
2011-11-02 14:10:00,48.02,48.02,47.9,47.96,87200.0,30.9017,30.9017,30.8245,30.8631,87200.0
2011-11-02 14:15:00,47.96,48.11,47.95,48.06,83100.0,30.8631,30.9596,30.8567,30.9275,83100.0
2011-11-02 14:20:00,48.07,48.21,47.98,47.99,147300.0,30.9339,31.024,30.876,30.8824,147300.0
2011-11-02 14:25:00,47.99,48.14,47.99,48.1,64200.0,30.8824,30.9789,30.8824,30.9532,64200.0
2011-11-02 14:30:00,48.1,48.23,48.01,48.2,117900.0,30.9532,31.0369,30.8953,31.0176,117900.0
2011-11-02 14:35:00,48.2,48.34,48.19,48.27,156500.0,31.0176,31.1077,31.0111,31.0626,156500.0
2011-11-02 14:40:00,48.27,48.28,48.06,48.12,130900.0,31.0626,31.069,30.9275,30.9661,130900.0
2011-11-02 14:45:00,48.11,48.25,48.1,48.22,46800.0,30.9596,31.0497,30.9532,31.0304,46800.0
2011-11-02 14:50:00,48.22,48.31,48.2,48.24,68300.0,31.0304,31.0883,31.0176,31.0433,68300.0
2011-11-02 14:55:00,48.23,48.37,48.21,48.22,132400.0,31.0369,31.127,31.024,31.0304,132400.0
2011-11-02 15:00:00,48.23,48.27,48.0,48.08,142300.0,31.0369,31.0626,30.8889,30.9403,142300.0
2011-11-02 15:05:00,48.08,48.3,48.08,48.23,166400.0,30.9403,31.0819,30.9403,31.0369,166400.0
2011-11-02 15:10:00,48.23,48.31,48.2,48.26,139400.0,31.0369,31.0883,31.0176,31.0562,139400.0
2011-11-02 15:15:00,48.26,48.27,48.13,48.24,119500.0,31.0562,31.0626,30.9725,31.0433,119500.0
2011-11-02 15:20:00,48.25,48.41,48.22,48.36,260800.0,31.0497,31.1527,31.0304,31.1205,260800.0
2011-11-02 15:25:00,48.37,48.38,48.2,48.23,101500.0,31.127,31.1334,31.0176,31.0369,101500.0
2011-11-02 15:30:00,48.22,48.32,48.0,48.03,172200.0,31.0304,31.0948,30.8889,30.9082,172200.0
2011-11-02 15:35:00,48.07,48.23,48.05,48.22,186200.0,30.9339,31.0369,30.921,31.0304,186200.0
2011-11-02 15:40:00,48.22,48.31,48.07,48.13,206600.0,31.0304,31.0883,30.9339,30.9725,206600.0
2011-11-02 15:45:00,48.15,48.19,47.96,48.02,180200.0,30.9854,31.0111,30.8631,30.9017,180200.0
2011-11-02 15:50:00,48.02,48.19,48.02,48.19,171300.0,30.9017,31.0111,30.9017,31.0111,171300.0
2011-11-02 15:55:00,48.19,48.3,48.18,48.25,377600.0,31.0111,31.0819,31.0047,31.0497,377600.0
2011-11-03 09:30:00,48.62,48.82,48.27,48.34,326900.0,31.2878,31.4165,31.0626,31.1077,326900.0
2011-11-03 09:35:00,48.33,48.42,47.92,48.09,322400.0,31.1012,31.1591,30.8374,30.9468,322400.0
2011-11-03 09:40:00,48.1,48.14,47.8,47.92,199900.0,30.9532,30.9789,30.7602,30.8374,199900.0
2011-11-03 09:45:00,47.94,48.17,47.94,48.03,242700.0,30.8502,30.9983,30.8502,30.9082,242700.0
2011-11-03 09:50:00,48.04,48.07,47.72,47.8,353100.0,30.9146,30.9339,30.7087,30.7602,353100.0
2011-11-03 09:55:00,47.79,47.85,47.5,47.56,251500.0,30.7537,30.7923,30.5671,30.6057,251500.0
2011-11-03 10:00:00,47.57,47.66,47.3,47.32,342600.0,30.6121,30.6701,30.4384,30.4513,342600.0
2011-11-03 10:05:00,47.32,47.51,47.22,47.48,249700.0,30.4513,30.5735,30.3869,30.5542,249700.0
2011-11-03 10:10:00,47.49,47.64,47.44,47.58,289000.0,30.5607,30.6572,30.5285,30.6186,289000.0
2011-11-03 10:15:00,47.59,47.71,47.49,47.68,330500.0,30.625,30.7022,30.5607,30.6829,330500.0
2011-11-03 10:20:00,47.66,47.82,47.55,47.57,255700.0,30.6701,30.773,30.5993,30.6121,255700.0
2011-11-03 10:25:00,47.57,47.76,47.56,47.62,214700.0,30.6121,30.7344,30.6057,30.6443,214700.0
2011-11-03 10:30:00,47.61,47.8,47.61,47.72,202000.0,30.6379,30.7602,30.6379,30.7087,202000.0
2011-11-03 10:35:00,47.73,47.74,47.51,47.59,151100.0,30.7151,30.7215,30.5735,30.625,151100.0
2011-11-03 10:40:00,47.6,47.8,47.53,47.74,207800.0,30.6314,30.7602,30.5864,30.7215,207800.0
2011-11-03 10:45:00,47.76,47.86,47.73,47.77,195300.0,30.7344,30.7988,30.7151,30.7408,195300.0
2011-11-03 10:50:00,47.76,47.8,47.63,47.67,195400.0,30.7344,30.7602,30.6508,30.6765,195400.0
2011-11-03 10:55:00,47.66,47.77,47.55,47.55,127700.0,30.6701,30.7408,30.5993,30.5993,127700.0
2011-11-03 11:00:00,47.55,47.7,47.5,47.53,161900.0,30.5993,30.6958,30.5671,30.5864,161900.0
2011-11-03 11:05:00,47.52,47.6,47.42,47.46,105600.0,30.58,30.6314,30.5156,30.5414,105600.0
2011-11-03 11:10:00,47.47,47.7,47.44,47.62,97900.0,30.5478,30.6958,30.5285,30.6443,97900.0
2011-11-03 11:15:00,47.62,47.72,47.61,47.7,99000.0,30.6443,30.7087,30.6379,30.6958,99000.0
2011-11-03 11:20:00,47.71,47.87,47.67,47.84,120400.0,30.7022,30.8052,30.6765,30.7859,120400.0
2011-11-03 11:25:00,47.84,47.95,47.81,47.93,115600.0,30.7859,30.8567,30.7666,30.8438,115600.0
2011-11-03 11:30:00,47.93,47.97,47.87,47.92,103700.0,30.8438,30.8696,30.8052,30.8374,103700.0
2011-11-03 11:35:00,47.91,48.0,47.88,47.89,130400.0,30.8309,30.8889,30.8116,30.8181,130400.0
2011-11-03 11:40:00,47.88,47.98,47.86,47.96,52400.0,30.8116,30.876,30.7988,30.8631,52400.0
2011-11-03 11:45:00,47.95,48.15,47.93,48.14,199500.0,30.8567,30.9854,30.8438,30.9789,199500.0
2011-11-03 11:50:00,48.14,48.25,48.09,48.24,153600.0,30.9789,31.0497,30.9468,31.0433,153600.0
2011-11-03 11:55:00,48.23,48.25,48.02,48.04,124100.0,31.0369,31.0497,30.9017,30.9146,124100.0
2011-11-03 12:00:00,48.03,48.05,47.93,48.01,111400.0,30.9082,30.921,30.8438,30.8953,111400.0
2011-11-03 12:05:00,48.0,48.13,47.94,48.12,113200.0,30.8889,30.9725,30.8502,30.9661,113200.0
2011-11-03 12:10:00,48.13,48.2,48.03,48.05,44100.0,30.9725,31.0176,30.9082,30.921,44100.0
2011-11-03 12:15:00,48.05,48.06,47.9,47.9,96700.0,30.921,30.9275,30.8245,30.8245,96700.0
2011-11-03 12:20:00,47.93,47.99,47.88,47.93,129800.0,30.8438,30.8824,30.8116,30.8438,129800.0
2011-11-03 12:25:00,47.93,48.15,47.86,48.12,132300.0,30.8438,30.9854,30.7988,30.9661,132300.0
2011-11-03 12:30:00,48.12,48.16,47.99,48.07,87300.0,30.9661,30.9918,30.8824,30.9339,87300.0
2011-11-03 12:35:00,48.08,48.1,47.98,48.03,46500.0,30.9403,30.9532,30.876,30.9082,46500.0
2011-11-03 12:40:00,48.03,48.13,47.99,48.13,66200.0,30.9082,30.9725,30.8824,30.9725,66200.0
2011-11-03 12:45:00,48.13,48.26,48.1,48.25,130400.0,30.9725,31.0562,30.9532,31.0497,130400.0
2011-11-03 12:50:00,48.25,48.36,48.24,48.34,136900.0,31.0497,31.1205,31.0433,31.1077,136900.0
2011-11-03 12:55:00,48.35,48.42,48.34,48.38,100100.0,31.1141,31.1591,31.1077,31.1334,100100.0
2011-11-03 13:00:00,48.38,48.4,48.23,48.24,97100.0,31.1334,31.1463,31.0369,31.0433,97100.0
2011-11-03 13:05:00,48.24,48.33,48.23,48.3,90800.0,31.0433,31.1012,31.0369,31.0819,90800.0
2011-11-03 13:10:00,48.31,48.43,48.31,48.38,87300.0,31.0883,31.1656,31.0883,31.1334,87300.0
2011-11-03 13:15:00,48.4,48.43,48.36,48.4,88500.0,31.1463,31.1656,31.1205,31.1463,88500.0
2011-11-03 13:20:00,48.41,48.42,48.28,48.31,67200.0,31.1527,31.1591,31.069,31.0883,67200.0
2011-11-03 13:25:00,48.3,48.32,48.12,48.13,123300.0,31.0819,31.0948,30.9661,30.9725,123300.0
2011-11-03 13:30:00,48.14,48.24,48.08,48.22,92400.0,30.9789,31.0433,30.9403,31.0304,92400.0
2011-11-03 13:35:00,48.21,48.29,48.17,48.29,90200.0,31.024,31.0755,30.9983,31.0755,90200.0
2011-11-03 13:40:00,48.3,48.32,48.25,48.26,128900.0,31.0819,31.0948,31.0497,31.0562,128900.0
2011-11-03 13:45:00,48.27,48.43,48.24,48.43,116400.0,31.0626,31.1656,31.0433,31.1656,116400.0
2011-11-03 13:50:00,48.41,48.45,48.3,48.36,84700.0,31.1527,31.1784,31.0819,31.1205,84700.0
2011-11-03 13:55:00,48.36,48.37,48.2,48.24,109000.0,31.1205,31.127,31.0176,31.0433,109000.0
2011-11-03 14:00:00,48.26,48.28,48.08,48.13,186000.0,31.0562,31.069,30.9403,30.9725,186000.0
2011-11-03 14:05:00,48.13,48.26,48.13,48.23,85400.0,30.9725,31.0562,30.9725,31.0369,85400.0
2011-11-03 14:10:00,48.25,48.26,48.14,48.2,104600.0,31.0497,31.0562,30.9789,31.0176,104600.0
2011-11-03 14:15:00,48.22,48.26,48.1,48.13,167600.0,31.0304,31.0562,30.9532,30.9725,167600.0
2011-11-03 14:20:00,48.12,48.13,47.95,48.02,150000.0,30.9661,30.9725,30.8567,30.9017,150000.0
2011-11-03 14:25:00,48.03,48.08,47.99,48.06,70000.0,30.9082,30.9403,30.8824,30.9275,70000.0
2011-11-03 14:30:00,48.08,48.25,48.07,48.18,96000.0,30.9403,31.0497,30.9339,31.0047,96000.0
2011-11-03 14:35:00,48.17,48.25,48.15,48.22,92800.0,30.9983,31.0497,30.9854,31.0304,92800.0
2011-11-03 14:40:00,48.23,48.25,48.1,48.15,67900.0,31.0369,31.0497,30.9532,30.9854,67900.0
2011-11-03 14:45:00,48.15,48.24,48.14,48.14,65700.0,30.9854,31.0433,30.9789,30.9789,65700.0
2011-11-03 14:50:00,48.14,48.22,48.13,48.2,83300.0,30.9789,31.0304,30.9725,31.0176,83300.0
2011-11-03 14:55:00,48.21,48.36,48.21,48.29,99700.0,31.024,31.1205,31.024,31.0755,99700.0
2011-11-03 15:00:00,48.29,48.5,48.28,48.5,230500.0,31.0755,31.2106,31.069,31.2106,230500.0
2011-11-03 15:05:00,48.51,48.54,48.44,48.49,131700.0,31.2171,31.2364,31.172,31.2042,131700.0
2011-11-03 15:10:00,48.49,48.56,48.36,48.42,147100.0,31.2042,31.2492,31.1205,31.1591,147100.0
2011-11-03 15:15:00,48.4,48.52,48.4,48.44,63500.0,31.1463,31.2235,31.1463,31.172,63500.0
2011-11-03 15:20:00,48.44,48.57,48.43,48.57,130900.0,31.172,31.2557,31.1656,31.2557,130900.0
2011-11-03 15:25:00,48.56,48.6,48.5,48.51,162200.0,31.2492,31.275,31.2106,31.2171,162200.0
2011-11-03 15:30:00,48.51,48.64,48.5,48.62,227600.0,31.2171,31.3007,31.2106,31.2878,227600.0
2011-11-03 15:35:00,48.59,48.65,48.42,48.46,186400.0,31.2685,31.3071,31.1591,31.1849,186400.0
2011-11-03 15:40:00,48.45,48.59,48.42,48.56,212100.0,31.1784,31.2685,31.1591,31.2492,212100.0
2011-11-03 15:45:00,48.55,48.55,48.4,48.48,173500.0,31.2428,31.2428,31.1463,31.1977,173500.0
2011-11-03 15:50:00,48.48,48.63,48.43,48.5,347100.0,31.1977,31.2943,31.1656,31.2106,347100.0
2011-11-03 15:55:00,48.5,48.57,48.46,48.49,385200.0,31.2106,31.2557,31.1849,31.2042,385200.0
2011-11-04 09:30:00,48.07,48.47,48.04,48.29,169300.0,30.9339,31.1913,30.9146,31.0755,169300.0
2011-11-04 09:35:00,48.32,48.85,48.29,48.66,427400.0,31.0948,31.4358,31.0755,31.3136,427400.0
2011-11-04 09:40:00,48.67,48.84,48.51,48.74,236300.0,31.32,31.4294,31.2171,31.3651,236300.0
2011-11-04 09:45:00,48.74,49.0,48.74,48.85,350000.0,31.3651,31.5324,31.3651,31.4358,350000.0
2011-11-04 09:50:00,48.84,48.96,48.72,48.75,171300.0,31.4294,31.5066,31.3522,31.3715,171300.0
2011-11-04 09:55:00,48.75,48.75,48.29,48.36,317400.0,31.3715,31.3715,31.0755,31.1205,317400.0
2011-11-04 10:00:00,48.36,48.37,48.07,48.1,319500.0,31.1205,31.127,30.9339,30.9532,319500.0
2011-11-04 10:05:00,48.11,48.12,47.82,47.93,439200.0,30.9596,30.9661,30.773,30.8438,439200.0
2011-11-04 10:10:00,47.94,48.03,47.92,48.01,221600.0,30.8502,30.9082,30.8374,30.8953,221600.0
2011-11-04 10:15:00,48.0,48.04,47.87,47.94,222100.0,30.8889,30.9146,30.8052,30.8502,222100.0
2011-11-04 10:20:00,47.93,47.93,47.63,47.69,223100.0,30.8438,30.8438,30.6508,30.6894,223100.0
2011-11-04 10:25:00,47.7,47.88,47.66,47.67,117400.0,30.6958,30.8116,30.6701,30.6765,117400.0
2011-11-04 10:30:00,47.66,47.66,47.5,47.53,213100.0,30.6701,30.6701,30.5671,30.5864,213100.0
2011-11-04 10:35:00,47.53,47.66,47.5,47.63,154600.0,30.5864,30.6701,30.5671,30.6508,154600.0
2011-11-04 10:40:00,47.61,47.66,47.5,47.66,212100.0,30.6379,30.6701,30.5671,30.6701,212100.0
2011-11-04 10:45:00,47.65,47.66,47.6,47.6,124900.0,30.6636,30.6701,30.6314,30.6314,124900.0
2011-11-04 10:50:00,47.6,47.66,47.53,47.66,134900.0,30.6314,30.6701,30.5864,30.6701,134900.0
2011-11-04 10:55:00,47.66,47.85,47.62,47.84,161600.0,30.6701,30.7923,30.6443,30.7859,161600.0
2011-11-04 11:00:00,47.84,47.94,47.82,47.85,134200.0,30.7859,30.8502,30.773,30.7923,134200.0
2011-11-04 11:05:00,47.87,47.96,47.83,47.93,120600.0,30.8052,30.8631,30.7795,30.8438,120600.0
2011-11-04 11:10:00,47.93,47.98,47.9,47.97,75900.0,30.8438,30.876,30.8245,30.8696,75900.0
2011-11-04 11:15:00,47.98,47.98,47.71,47.75,120600.0,30.876,30.876,30.7022,30.728,120600.0
2011-11-04 11:20:00,47.76,47.89,47.74,47.79,87700.0,30.7344,30.8181,30.7215,30.7537,87700.0
2011-11-04 11:25:00,47.79,47.9,47.72,47.84,48200.0,30.7537,30.8245,30.7087,30.7859,48200.0
2011-11-04 11:30:00,47.85,48.0,47.84,47.97,76200.0,30.7923,30.8889,30.7859,30.8696,76200.0
2011-11-04 11:35:00,47.96,47.99,47.8,47.99,52100.0,30.8631,30.8824,30.7602,30.8824,52100.0
2011-11-04 11:40:00,47.97,47.99,47.83,47.92,75900.0,30.8696,30.8824,30.7795,30.8374,75900.0
2011-11-04 11:45:00,47.92,48.1,47.88,47.89,138800.0,30.8374,30.9532,30.8116,30.8181,138800.0
2011-11-04 11:50:00,47.88,47.88,47.76,47.82,62200.0,30.8116,30.8116,30.7344,30.773,62200.0
2011-11-04 11:55:00,47.82,47.82,47.73,47.74,88500.0,30.773,30.773,30.7151,30.7215,88500.0
2011-11-04 12:00:00,47.74,47.82,47.73,47.8,74800.0,30.7215,30.773,30.7151,30.7602,74800.0
2011-11-04 12:05:00,47.81,47.89,47.68,47.69,119100.0,30.7666,30.8181,30.6829,30.6894,119100.0
2011-11-04 12:10:00,47.68,47.86,47.68,47.85,51100.0,30.6829,30.7988,30.6829,30.7923,51100.0
2011-11-04 12:15:00,47.85,47.9,47.83,47.89,55800.0,30.7923,30.8245,30.7795,30.8181,55800.0
2011-11-04 12:20:00,47.89,47.89,47.8,47.88,63200.0,30.8181,30.8181,30.7602,30.8116,63200.0
2011-11-04 12:25:00,47.9,47.98,47.9,47.98,67200.0,30.8245,30.876,30.8245,30.876,67200.0
2011-11-04 12:30:00,47.98,48.02,47.97,47.99,103500.0,30.876,30.9017,30.8696,30.8824,103500.0
2011-11-04 12:35:00,48.0,48.0,47.87,47.89,38300.0,30.8889,30.8889,30.8052,30.8181,38300.0
2011-11-04 12:40:00,47.9,47.95,47.78,47.82,29000.0,30.8245,30.8567,30.7473,30.773,29000.0
2011-11-04 12:45:00,47.8,47.85,47.77,47.8,25400.0,30.7602,30.7923,30.7408,30.7602,25400.0
2011-11-04 12:50:00,47.81,47.92,47.79,47.87,32100.0,30.7666,30.8374,30.7537,30.8052,32100.0
2011-11-04 12:55:00,47.87,47.9,47.85,47.9,28200.0,30.8052,30.8245,30.7923,30.8245,28200.0
2011-11-04 13:00:00,47.89,47.92,47.84,47.89,40100.0,30.8181,30.8374,30.7859,30.8181,40100.0
2011-11-04 13:05:00,47.88,47.99,47.87,47.97,48400.0,30.8116,30.8824,30.8052,30.8696,48400.0
2011-11-04 13:10:00,47.97,48.13,47.95,48.12,115200.0,30.8696,30.9725,30.8567,30.9661,115200.0
2011-11-04 13:15:00,48.14,48.26,48.14,48.2,136000.0,30.9789,31.0562,30.9789,31.0176,136000.0
2011-11-04 13:20:00,48.2,48.25,48.18,48.21,70200.0,31.0176,31.0497,31.0047,31.024,70200.0
2011-11-04 13:25:00,48.22,48.26,48.2,48.24,71000.0,31.0304,31.0562,31.0176,31.0433,71000.0
2011-11-04 13:30:00,48.25,48.26,48.14,48.26,72500.0,31.0497,31.0562,30.9789,31.0562,72500.0
2011-11-04 13:35:00,48.26,48.28,48.2,48.22,64100.0,31.0562,31.069,31.0176,31.0304,64100.0
2011-11-04 13:40:00,48.23,48.39,48.22,48.39,85300.0,31.0369,31.1398,31.0304,31.1398,85300.0
2011-11-04 13:45:00,48.38,48.47,48.33,48.44,132500.0,31.1334,31.1913,31.1012,31.172,132500.0
2011-11-04 13:50:00,48.43,48.48,48.36,48.42,78200.0,31.1656,31.1977,31.1205,31.1591,78200.0
2011-11-04 13:55:00,48.41,48.41,48.27,48.31,53100.0,31.1527,31.1527,31.0626,31.0883,53100.0
2011-11-04 14:00:00,48.32,48.37,48.17,48.25,79500.0,31.0948,31.127,30.9983,31.0497,79500.0
2011-11-04 14:05:00,48.25,48.28,48.21,48.28,71100.0,31.0497,31.069,31.024,31.069,71100.0
2011-11-04 14:10:00,48.27,48.29,48.23,48.28,28600.0,31.0626,31.0755,31.0369,31.069,28600.0
2011-11-04 14:15:00,48.27,48.32,48.23,48.3,33400.0,31.0626,31.0948,31.0369,31.0819,33400.0
2011-11-04 14:20:00,48.31,48.31,48.25,48.26,45400.0,31.0883,31.0883,31.0497,31.0562,45400.0
2011-11-04 14:25:00,48.26,48.34,48.25,48.28,66400.0,31.0562,31.1077,31.0497,31.069,66400.0
2011-11-04 14:30:00,48.29,48.31,48.23,48.24,35200.0,31.0755,31.0883,31.0369,31.0433,35200.0
2011-11-04 14:35:00,48.24,48.25,48.03,48.08,86500.0,31.0433,31.0497,30.9082,30.9403,86500.0
2011-11-04 14:40:00,48.09,48.16,48.09,48.15,25900.0,30.9468,30.9918,30.9468,30.9854,25900.0
2011-11-04 14:45:00,48.14,48.29,48.14,48.24,67300.0,30.9789,31.0755,30.9789,31.0433,67300.0
2011-11-04 14:50:00,48.23,48.28,48.2,48.21,72300.0,31.0369,31.069,31.0176,31.024,72300.0
2011-11-04 14:55:00,48.21,48.25,48.18,48.22,35500.0,31.024,31.0497,31.0047,31.0304,35500.0
2011-11-04 15:00:00,48.24,48.24,48.08,48.08,77600.0,31.0433,31.0433,30.9403,30.9403,77600.0
2011-11-04 15:05:00,48.08,48.08,47.86,47.87,123500.0,30.9403,30.9403,30.7988,30.8052,123500.0
2011-11-04 15:10:00,47.87,47.89,47.76,47.85,157600.0,30.8052,30.8181,30.7344,30.7923,157600.0
2011-11-04 15:15:00,47.85,47.98,47.85,47.94,71200.0,30.7923,30.876,30.7923,30.8502,71200.0
2011-11-04 15:20:00,47.94,47.95,47.83,47.89,70500.0,30.8502,30.8567,30.7795,30.8181,70500.0
2011-11-04 15:25:00,47.89,47.98,47.89,47.92,75900.0,30.8181,30.876,30.8181,30.8374,75900.0
2011-11-04 15:30:00,47.92,48.04,47.89,48.0,120100.0,30.8374,30.9146,30.8181,30.8889,120100.0
2011-11-04 15:35:00,48.0,48.0,47.88,47.9,146300.0,30.8889,30.8889,30.8116,30.8245,146300.0
2011-11-04 15:40:00,47.9,48.09,47.89,48.07,88600.0,30.8245,30.9468,30.8181,30.9339,88600.0
2011-11-04 15:45:00,48.08,48.2,48.08,48.1,145800.0,30.9403,31.0176,30.9403,30.9532,145800.0
2011-11-04 15:50:00,48.1,48.1,47.93,48.0,238800.0,30.9532,30.9532,30.8438,30.8889,238800.0
2011-11-04 15:55:00,48.0,48.04,47.93,48.03,262100.0,30.8889,30.9146,30.8438,30.9082,262100.0
2011-11-07 09:30:00,47.88,48.0,47.66,47.98,297000.0,30.8116,30.8889,30.6701,30.876,297000.0
2011-11-07 09:35:00,47.96,48.29,47.96,48.23,209300.0,30.8631,31.0755,30.8631,31.0369,209300.0
2011-11-07 09:40:00,48.24,48.31,47.84,48.18,289600.0,31.0433,31.0883,30.7859,31.0047,289600.0
2011-11-07 09:45:00,48.19,48.47,47.92,47.93,292700.0,31.0111,31.1913,30.8374,30.8438,292700.0
2011-11-07 09:50:00,47.93,48.08,47.75,47.78,283400.0,30.8438,30.9403,30.728,30.7473,283400.0
2011-11-07 09:55:00,47.76,47.78,47.57,47.77,264800.0,30.7344,30.7473,30.6121,30.7408,264800.0
2011-11-07 10:00:00,47.78,47.85,47.64,47.67,101900.0,30.7473,30.7923,30.6572,30.6765,101900.0
2011-11-07 10:05:00,47.68,47.81,47.56,47.77,138300.0,30.6829,30.7666,30.6057,30.7408,138300.0
2011-11-07 10:10:00,47.76,47.83,47.56,47.67,125300.0,30.7344,30.7795,30.6057,30.6765,125300.0
2011-11-07 10:15:00,47.67,47.7,47.36,47.4,199300.0,30.6765,30.6958,30.477,30.5027,199300.0
2011-11-07 10:20:00,47.4,47.42,47.15,47.29,244100.0,30.5027,30.5156,30.3419,30.432,244100.0
2011-11-07 10:25:00,47.31,47.49,47.25,47.42,172200.0,30.4448,30.5607,30.4062,30.5156,172200.0
2011-11-07 10:30:00,47.39,47.47,47.26,47.29,140300.0,30.4963,30.5478,30.4127,30.432,140300.0
2011-11-07 10:35:00,47.29,47.31,47.12,47.14,173300.0,30.432,30.4448,30.3226,30.3354,173300.0
2011-11-07 10:40:00,47.13,47.26,47.1,47.22,146600.0,30.329,30.4127,30.3097,30.3869,146600.0
2011-11-07 10:45:00,47.2,47.27,47.1,47.17,104200.0,30.374,30.4191,30.3097,30.3547,104200.0
2011-11-07 10:50:00,47.2,47.21,47.03,47.03,117600.0,30.374,30.3805,30.2646,30.2646,117600.0
2011-11-07 10:55:00,47.03,47.14,47.0,47.1,227400.0,30.2646,30.3354,30.2453,30.3097,227400.0
2011-11-07 11:00:00,47.08,47.24,47.03,47.24,101200.0,30.2968,30.3998,30.2646,30.3998,101200.0
2011-11-07 11:05:00,47.24,47.3,47.11,47.12,131300.0,30.3998,30.4384,30.3161,30.3226,131300.0
2011-11-07 11:10:00,47.13,47.3,47.1,47.26,73300.0,30.329,30.4384,30.3097,30.4127,73300.0
2011-11-07 11:15:00,47.27,47.35,47.2,47.23,63400.0,30.4191,30.4706,30.374,30.3933,63400.0
2011-11-07 11:20:00,47.24,47.24,47.09,47.13,75300.0,30.3998,30.3998,30.3033,30.329,75300.0
2011-11-07 11:25:00,47.12,47.13,47.0,47.04,105300.0,30.3226,30.329,30.2453,30.2711,105300.0
2011-11-07 11:30:00,47.05,47.12,47.0,47.09,100600.0,30.2775,30.3226,30.2453,30.3033,100600.0
2011-11-07 11:35:00,47.08,47.08,46.91,46.97,143900.0,30.2968,30.2968,30.1874,30.226,143900.0
2011-11-07 11:40:00,46.99,46.99,46.8,46.85,155200.0,30.2389,30.2389,30.1166,30.1488,155200.0
2011-11-07 11:45:00,46.86,46.99,46.84,46.9,128100.0,30.1552,30.2389,30.1424,30.181,128100.0
2011-11-07 11:50:00,46.9,47.01,46.86,46.88,69600.0,30.181,30.2518,30.1552,30.1681,69600.0
2011-11-07 11:55:00,46.89,46.89,46.58,46.64,251900.0,30.1746,30.1746,29.9751,30.0137,251900.0
2011-11-07 12:00:00,46.63,46.82,46.63,46.82,132500.0,30.0072,30.1295,30.0072,30.1295,132500.0
2011-11-07 12:05:00,46.82,46.96,46.82,46.9,54900.0,30.1295,30.2196,30.1295,30.181,54900.0
2011-11-07 12:10:00,46.9,46.97,46.83,46.88,79500.0,30.181,30.226,30.1359,30.1681,79500.0
2011-11-07 12:15:00,46.88,46.88,46.64,46.64,84500.0,30.1681,30.1681,30.0137,30.0137,84500.0
2011-11-07 12:20:00,46.65,46.73,46.63,46.72,68900.0,30.0201,30.0716,30.0072,30.0652,68900.0
2011-11-07 12:25:00,46.72,46.81,46.7,46.72,66300.0,30.0652,30.1231,30.0523,30.0652,66300.0
2011-11-07 12:30:00,46.73,46.73,46.6,46.64,65800.0,30.0716,30.0716,29.9879,30.0137,65800.0
2011-11-07 12:35:00,46.63,46.68,46.6,46.65,53100.0,30.0072,30.0394,29.9879,30.0201,53100.0
2011-11-07 12:40:00,46.66,46.75,46.63,46.74,97300.0,30.0265,30.0845,30.0072,30.078,97300.0
2011-11-07 12:45:00,46.73,46.77,46.7,46.7,61900.0,30.0716,30.0973,30.0523,30.0523,61900.0
2011-11-07 12:50:00,46.7,46.75,46.68,46.75,54400.0,30.0523,30.0845,30.0394,30.0845,54400.0
2011-11-07 12:55:00,46.75,46.82,46.75,46.76,68800.0,30.0845,30.1295,30.0845,30.0909,68800.0
2011-11-07 13:00:00,46.75,46.78,46.69,46.73,43200.0,30.0845,30.1038,30.0458,30.0716,43200.0
2011-11-07 13:05:00,46.74,46.78,46.73,46.76,23200.0,30.078,30.1038,30.0716,30.0909,23200.0
2011-11-07 13:10:00,46.76,46.78,46.74,46.78,69900.0,30.0909,30.1038,30.078,30.1038,69900.0
2011-11-07 13:15:00,46.78,46.91,46.76,46.87,153100.0,30.1038,30.1874,30.0909,30.1617,153100.0
2011-11-07 13:20:00,46.86,46.88,46.76,46.77,88500.0,30.1552,30.1681,30.0909,30.0973,88500.0
2011-11-07 13:25:00,46.77,46.83,46.75,46.81,56900.0,30.0973,30.1359,30.0845,30.1231,56900.0
2011-11-07 13:30:00,46.81,46.81,46.77,46.78,16900.0,30.1231,30.1231,30.0973,30.1038,16900.0
2011-11-07 13:35:00,46.77,46.81,46.74,46.76,28700.0,30.0973,30.1231,30.078,30.0909,28700.0
2011-11-07 13:40:00,46.74,46.77,46.73,46.77,17100.0,30.078,30.0973,30.0716,30.0973,17100.0
2011-11-07 13:45:00,46.76,46.79,46.72,46.74,24200.0,30.0909,30.1102,30.0652,30.078,24200.0
2011-11-07 13:50:00,46.74,46.77,46.72,46.75,33300.0,30.078,30.0973,30.0652,30.0845,33300.0
2011-11-07 13:55:00,46.77,47.03,46.76,46.96,210200.0,30.0973,30.2646,30.0909,30.2196,210200.0
2011-11-07 14:00:00,46.96,47.06,46.9,47.05,141700.0,30.2196,30.2839,30.181,30.2775,141700.0
2011-11-07 14:05:00,47.06,47.1,46.88,46.94,99700.0,30.2839,30.3097,30.1681,30.2067,99700.0
2011-11-07 14:10:00,46.97,47.12,46.93,46.93,102900.0,30.226,30.3226,30.2003,30.2003,102900.0
2011-11-07 14:15:00,46.93,47.03,46.89,46.99,63500.0,30.2003,30.2646,30.1746,30.2389,63500.0
2011-11-07 14:20:00,46.99,47.13,46.98,47.08,100400.0,30.2389,30.329,30.2325,30.2968,100400.0
2011-11-07 14:25:00,47.1,47.11,46.98,47.05,92400.0,30.3097,30.3161,30.2325,30.2775,92400.0
2011-11-07 14:30:00,47.05,47.09,46.96,46.98,85400.0,30.2775,30.3033,30.2196,30.2325,85400.0
2011-11-07 14:35:00,46.99,47.06,46.97,47.05,55100.0,30.2389,30.2839,30.226,30.2775,55100.0
2011-11-07 14:40:00,47.06,47.06,46.98,47.0,64000.0,30.2839,30.2839,30.2325,30.2453,64000.0
2011-11-07 14:45:00,47.0,47.03,46.96,47.03,60400.0,30.2453,30.2646,30.2196,30.2646,60400.0
2011-11-07 14:50:00,47.02,47.13,46.98,47.11,87800.0,30.2582,30.329,30.2325,30.3161,87800.0
2011-11-07 14:55:00,47.1,47.15,47.08,47.15,59200.0,30.3097,30.3419,30.2968,30.3419,59200.0
2011-11-07 15:00:00,47.13,47.17,47.06,47.12,62000.0,30.329,30.3547,30.2839,30.3226,62000.0
2011-11-07 15:05:00,47.12,47.17,47.08,47.16,63000.0,30.3226,30.3547,30.2968,30.3483,63000.0
2011-11-07 15:10:00,47.16,47.21,47.14,47.18,81100.0,30.3483,30.3805,30.3354,30.3612,81100.0
2011-11-07 15:15:00,47.18,47.21,47.02,47.04,121400.0,30.3612,30.3805,30.2582,30.2711,121400.0
2011-11-07 15:20:00,47.04,47.15,47.04,47.14,89200.0,30.2711,30.3419,30.2711,30.3354,89200.0
2011-11-07 15:25:00,47.13,47.17,46.93,46.97,90700.0,30.329,30.3547,30.2003,30.226,90700.0
2011-11-07 15:30:00,46.97,47.08,46.94,46.98,140200.0,30.226,30.2968,30.2067,30.2325,140200.0
2011-11-07 15:35:00,46.98,47.12,46.97,47.12,94400.0,30.2325,30.3226,30.226,30.3226,94400.0
2011-11-07 15:40:00,47.12,47.19,46.97,47.06,113400.0,30.3226,30.3676,30.226,30.2839,113400.0
2011-11-07 15:45:00,47.05,47.12,47.02,47.09,97800.0,30.2775,30.3226,30.2582,30.3033,97800.0
2011-11-07 15:50:00,47.09,47.17,47.02,47.07,210000.0,30.3033,30.3547,30.2582,30.2904,210000.0
2011-11-07 15:55:00,47.07,47.17,47.05,47.15,298900.0,30.2904,30.3547,30.2775,30.3419,298900.0
2011-11-08 09:30:00,47.41,47.6,46.89,47.2,368400.0,30.5092,30.6314,30.1746,30.374,368400.0
2011-11-08 09:35:00,47.2,47.2,46.91,47.17,190400.0,30.374,30.374,30.1874,30.3547,190400.0
2011-11-08 09:40:00,47.16,47.37,47.16,47.32,212300.0,30.3483,30.4834,30.3483,30.4513,212300.0
2011-11-08 09:45:00,47.31,47.33,47.12,47.13,212400.0,30.4448,30.4577,30.3226,30.329,212400.0
2011-11-08 09:50:00,47.14,47.3,47.14,47.26,108500.0,30.3354,30.4384,30.3354,30.4127,108500.0
2011-11-08 09:55:00,47.27,47.71,47.27,47.71,336800.0,30.4191,30.7022,30.4191,30.7022,336800.0
2011-11-08 10:00:00,47.72,47.76,47.53,47.56,216100.0,30.7087,30.7344,30.5864,30.6057,216100.0
2011-11-08 10:05:00,47.57,47.62,47.14,47.14,232900.0,30.6121,30.6443,30.3354,30.3354,232900.0
2011-11-08 10:10:00,47.13,47.2,46.91,47.15,285900.0,30.329,30.374,30.1874,30.3419,285900.0
2011-11-08 10:15:00,47.15,47.38,47.07,47.3,227500.0,30.3419,30.4899,30.2904,30.4384,227500.0
2011-11-08 10:20:00,47.32,47.48,47.3,47.41,229800.0,30.4513,30.5542,30.4384,30.5092,229800.0
2011-11-08 10:25:00,47.4,47.4,47.07,47.18,164800.0,30.5027,30.5027,30.2904,30.3612,164800.0
2011-11-08 10:30:00,47.17,47.3,47.13,47.15,115000.0,30.3547,30.4384,30.329,30.3419,115000.0
2011-11-08 10:35:00,47.16,47.33,47.12,47.28,100700.0,30.3483,30.4577,30.3226,30.4255,100700.0
2011-11-08 10:40:00,47.27,47.38,47.23,47.35,71200.0,30.4191,30.4899,30.3933,30.4706,71200.0
2011-11-08 10:45:00,47.36,47.44,47.31,47.36,103500.0,30.477,30.5285,30.4448,30.477,103500.0
2011-11-08 10:50:00,47.36,47.4,47.23,47.36,96800.0,30.477,30.5027,30.3933,30.477,96800.0
2011-11-08 10:55:00,47.36,47.44,47.29,47.38,87700.0,30.477,30.5285,30.432,30.4899,87700.0
2011-11-08 11:00:00,47.36,47.44,47.3,47.34,100000.0,30.477,30.5285,30.4384,30.4641,100000.0
2011-11-08 11:05:00,47.33,47.41,47.14,47.22,105500.0,30.4577,30.5092,30.3354,30.3869,105500.0
2011-11-08 11:10:00,47.23,47.23,47.09,47.16,98900.0,30.3933,30.3933,30.3033,30.3483,98900.0
2011-11-08 11:15:00,47.17,47.21,47.02,47.05,84200.0,30.3547,30.3805,30.2582,30.2775,84200.0
2011-11-08 11:20:00,47.04,47.08,46.84,46.9,211200.0,30.2711,30.2968,30.1424,30.181,211200.0
2011-11-08 11:25:00,46.9,47.09,46.86,47.02,159500.0,30.181,30.3033,30.1552,30.2582,159500.0
2011-11-08 11:30:00,47.02,47.12,46.98,47.12,88400.0,30.2582,30.3226,30.2325,30.3226,88400.0
2011-11-08 11:35:00,47.12,47.17,47.05,47.17,126000.0,30.3226,30.3547,30.2775,30.3547,126000.0
2011-11-08 11:40:00,47.15,47.25,47.05,47.25,109600.0,30.3419,30.4062,30.2775,30.4062,109600.0
2011-11-08 11:45:00,47.25,47.29,47.14,47.24,70800.0,30.4062,30.432,30.3354,30.3998,70800.0
2011-11-08 11:50:00,47.25,47.33,47.18,47.33,47500.0,30.4062,30.4577,30.3612,30.4577,47500.0
2011-11-08 11:55:00,47.31,47.33,47.21,47.25,31700.0,30.4448,30.4577,30.3805,30.4062,31700.0
2011-11-08 12:00:00,47.24,47.3,47.14,47.29,38300.0,30.3998,30.4384,30.3354,30.432,38300.0
2011-11-08 12:05:00,47.27,47.32,47.24,47.32,78900.0,30.4191,30.4513,30.3998,30.4513,78900.0
2011-11-08 12:10:00,47.31,47.45,47.31,47.45,127200.0,30.4448,30.5349,30.4448,30.5349,127200.0
2011-11-08 12:15:00,47.45,47.5,47.43,47.43,80100.0,30.5349,30.5671,30.5221,30.5221,80100.0
2011-11-08 12:20:00,47.44,47.5,47.34,47.35,73600.0,30.5285,30.5671,30.4641,30.4706,73600.0
2011-11-08 12:25:00,47.35,47.45,47.34,47.44,69600.0,30.4706,30.5349,30.4641,30.5285,69600.0
2011-11-08 12:30:00,47.44,47.5,47.44,47.48,61400.0,30.5285,30.5671,30.5285,30.5542,61400.0
2011-11-08 12:35:00,47.48,47.51,47.44,47.48,49100.0,30.5542,30.5735,30.5285,30.5542,49100.0
2011-11-08 12:40:00,47.49,47.51,47.41,47.41,72100.0,30.5607,30.5735,30.5092,30.5092,72100.0
2011-11-08 12:45:00,47.42,47.44,47.23,47.25,132600.0,30.5156,30.5285,30.3933,30.4062,132600.0
2011-11-08 12:50:00,47.25,47.35,47.2,47.35,80100.0,30.4062,30.4706,30.374,30.4706,80100.0
2011-11-08 12:55:00,47.35,47.48,47.35,47.47,106800.0,30.4706,30.5542,30.4706,30.5478,106800.0
2011-11-08 13:00:00,47.47,47.52,47.46,47.49,83700.0,30.5478,30.58,30.5414,30.5607,83700.0
2011-11-08 13:05:00,47.49,47.49,47.4,47.41,46700.0,30.5607,30.5607,30.5027,30.5092,46700.0
2011-11-08 13:10:00,47.41,47.46,47.29,47.29,81900.0,30.5092,30.5414,30.432,30.432,81900.0
2011-11-08 13:15:00,47.3,47.42,47.25,47.39,152600.0,30.4384,30.5156,30.4062,30.4963,152600.0
2011-11-08 13:20:00,47.37,47.48,47.32,47.47,48900.0,30.4834,30.5542,30.4513,30.5478,48900.0
2011-11-08 13:25:00,47.47,47.61,47.47,47.61,132800.0,30.5478,30.6379,30.5478,30.6379,132800.0
2011-11-08 13:30:00,47.61,47.63,47.47,47.48,69200.0,30.6379,30.6508,30.5478,30.5542,69200.0
2011-11-08 13:35:00,47.49,47.51,47.38,47.5,49900.0,30.5607,30.5735,30.4899,30.5671,49900.0
2011-11-08 13:40:00,47.51,47.68,47.48,47.66,137300.0,30.5735,30.6829,30.5542,30.6701,137300.0
2011-11-08 13:45:00,47.66,47.84,47.59,47.8,217600.0,30.6701,30.7859,30.625,30.7602,217600.0
2011-11-08 13:50:00,47.8,47.97,47.8,47.93,280600.0,30.7602,30.8696,30.7602,30.8438,280600.0
2011-11-08 13:55:00,47.93,47.94,47.79,47.84,171000.0,30.8438,30.8502,30.7537,30.7859,171000.0
2011-11-08 14:00:00,47.84,47.95,47.84,47.92,131900.0,30.7859,30.8567,30.7859,30.8374,131900.0
2011-11-08 14:05:00,47.93,48.0,47.79,47.92,222600.0,30.8438,30.8889,30.7537,30.8374,222600.0
2011-11-08 14:10:00,47.92,48.0,47.83,47.99,114300.0,30.8374,30.8889,30.7795,30.8824,114300.0
2011-11-08 14:15:00,48.0,48.16,47.96,47.96,308500.0,30.8889,30.9918,30.8631,30.8631,308500.0
2011-11-08 14:20:00,47.95,48.09,47.94,48.05,112800.0,30.8567,30.9468,30.8502,30.921,112800.0
2011-11-08 14:25:00,48.05,48.11,47.96,48.1,183600.0,30.921,30.9596,30.8631,30.9532,183600.0
2011-11-08 14:30:00,48.11,48.17,48.01,48.02,193400.0,30.9596,30.9983,30.8953,30.9017,193400.0
2011-11-08 14:35:00,48.02,48.11,48.02,48.08,66900.0,30.9017,30.9596,30.9017,30.9403,66900.0
2011-11-08 14:40:00,48.1,48.1,48.0,48.02,126000.0,30.9532,30.9532,30.8889,30.9017,126000.0
2011-11-08 14:45:00,48.01,48.04,47.92,47.97,142200.0,30.8953,30.9146,30.8374,30.8696,142200.0
2011-11-08 14:50:00,47.97,48.04,47.94,47.95,67600.0,30.8696,30.9146,30.8502,30.8567,67600.0
2011-11-08 14:55:00,47.96,48.02,47.85,47.87,150800.0,30.8631,30.9017,30.7923,30.8052,150800.0
2011-11-08 15:00:00,47.87,47.93,47.84,47.84,106100.0,30.8052,30.8438,30.7859,30.7859,106100.0
2011-11-08 15:05:00,47.84,47.94,47.81,47.85,79700.0,30.7859,30.8502,30.7666,30.7923,79700.0
2011-11-08 15:10:00,47.85,48.03,47.85,48.01,126400.0,30.7923,30.9082,30.7923,30.8953,126400.0
2011-11-08 15:15:00,48.01,48.08,48.0,48.03,88500.0,30.8953,30.9403,30.8889,30.9082,88500.0
2011-11-08 15:20:00,48.03,48.09,48.03,48.04,80000.0,30.9082,30.9468,30.9082,30.9146,80000.0
2011-11-08 15:25:00,48.04,48.09,48.03,48.07,87400.0,30.9146,30.9468,30.9082,30.9339,87400.0
2011-11-08 15:30:00,48.08,48.11,48.03,48.11,124300.0,30.9403,30.9596,30.9082,30.9596,124300.0
2011-11-08 15:35:00,48.11,48.14,48.03,48.08,104600.0,30.9596,30.9789,30.9082,30.9403,104600.0
2011-11-08 15:40:00,48.08,48.09,47.9,48.02,133100.0,30.9403,30.9468,30.8245,30.9017,133100.0
2011-11-08 15:45:00,48.01,48.02,47.88,48.0,191400.0,30.8953,30.9017,30.8116,30.8889,191400.0
2011-11-08 15:50:00,48.02,48.08,48.0,48.07,146700.0,30.9017,30.9403,30.8889,30.9339,146700.0
2011-11-08 15:55:00,48.07,48.13,48.03,48.05,468500.0,30.9339,30.9725,30.9082,30.921,468500.0
2011-11-09 09:30:00,47.05,47.28,46.9,47.23,461100.0,30.2775,30.4255,30.181,30.3933,461100.0
2011-11-09 09:35:00,47.24,47.31,47.12,47.27,258700.0,30.3998,30.4448,30.3226,30.4191,258700.0
2011-11-09 09:40:00,47.27,47.36,47.08,47.29,245500.0,30.4191,30.477,30.2968,30.432,245500.0
2011-11-09 09:45:00,47.28,47.29,47.03,47.14,282100.0,30.4255,30.432,30.2646,30.3354,282100.0
2011-11-09 09:50:00,47.13,47.2,47.0,47.0,212700.0,30.329,30.374,30.2453,30.2453,212700.0
2011-11-09 09:55:00,47.0,47.02,46.72,47.01,318500.0,30.2453,30.2582,30.0652,30.2518,318500.0
2011-11-09 10:00:00,47.03,47.09,46.82,46.92,206000.0,30.2646,30.3033,30.1295,30.1939,206000.0
2011-11-09 10:05:00,46.93,47.05,46.83,46.98,126000.0,30.2003,30.2775,30.1359,30.2325,126000.0
2011-11-09 10:10:00,46.99,47.19,46.96,47.14,136300.0,30.2389,30.3676,30.2196,30.3354,136300.0
2011-11-09 10:15:00,47.15,47.28,47.11,47.12,159500.0,30.3419,30.4255,30.3161,30.3226,159500.0
2011-11-09 10:20:00,47.14,47.21,47.03,47.06,120300.0,30.3354,30.3805,30.2646,30.2839,120300.0
2011-11-09 10:25:00,47.06,47.07,46.92,46.95,141300.0,30.2839,30.2904,30.1939,30.2132,141300.0
2011-11-09 10:30:00,46.96,47.03,46.9,47.01,104700.0,30.2196,30.2646,30.181,30.2518,104700.0
2011-11-09 10:35:00,46.99,46.99,46.8,46.8,181500.0,30.2389,30.2389,30.1166,30.1166,181500.0
2011-11-09 10:40:00,46.79,46.92,46.79,46.85,137300.0,30.1102,30.1939,30.1102,30.1488,137300.0
2011-11-09 10:45:00,46.9,47.2,46.88,47.11,170500.0,30.181,30.374,30.1681,30.3161,170500.0
2011-11-09 10:50:00,47.11,47.2,46.96,46.99,188500.0,30.3161,30.374,30.2196,30.2389,188500.0
2011-11-09 10:55:00,47.0,47.03,46.94,46.94,88200.0,30.2453,30.2646,30.2067,30.2067,88200.0
2011-11-09 11:00:00,46.94,47.02,46.87,46.99,136700.0,30.2067,30.2582,30.1617,30.2389,136700.0
2011-11-09 11:05:00,46.98,47.07,46.96,47.0,75600.0,30.2325,30.2904,30.2196,30.2453,75600.0
2011-11-09 11:10:00,47.01,47.04,46.95,46.99,54100.0,30.2518,30.2711,30.2132,30.2389,54100.0
2011-11-09 11:15:00,46.99,47.21,46.99,47.19,162600.0,30.2389,30.3805,30.2389,30.3676,162600.0
2011-11-09 11:20:00,47.2,47.24,47.11,47.13,99200.0,30.374,30.3998,30.3161,30.329,99200.0
2011-11-09 11:25:00,47.12,47.12,47.02,47.07,81700.0,30.3226,30.3226,30.2582,30.2904,81700.0
2011-11-09 11:30:00,47.08,47.08,46.96,47.0,89300.0,30.2968,30.2968,30.2196,30.2453,89300.0
2011-11-09 11:35:00,47.0,47.16,46.99,47.08,83800.0,30.2453,30.3483,30.2389,30.2968,83800.0
2011-11-09 11:40:00,47.09,47.12,46.98,47.0,42700.0,30.3033,30.3226,30.2325,30.2453,42700.0
2011-11-09 11:45:00,47.01,47.11,46.95,47.09,61100.0,30.2518,30.3161,30.2132,30.3033,61100.0
2011-11-09 11:50:00,47.09,47.12,47.03,47.11,57700.0,30.3033,30.3226,30.2646,30.3161,57700.0
2011-11-09 11:55:00,47.11,47.12,46.99,46.99,86600.0,30.3161,30.3226,30.2389,30.2389,86600.0
2011-11-09 12:00:00,46.99,46.99,46.88,46.88,126100.0,30.2389,30.2389,30.1681,30.1681,126100.0
2011-11-09 12:05:00,46.89,46.9,46.81,46.84,92000.0,30.1746,30.181,30.1231,30.1424,92000.0
2011-11-09 12:10:00,46.85,46.94,46.82,46.92,55800.0,30.1488,30.2067,30.1295,30.1939,55800.0
2011-11-09 12:15:00,46.94,46.98,46.91,46.92,67200.0,30.2067,30.2325,30.1874,30.1939,67200.0
2011-11-09 12:20:00,46.91,46.95,46.87,46.87,42000.0,30.1874,30.2132,30.1617,30.1617,42000.0
2011-11-09 12:25:00,46.87,46.92,46.85,46.88,64800.0,30.1617,30.1939,30.1488,30.1681,64800.0
2011-11-09 12:30:00,46.88,46.88,46.84,46.85,42900.0,30.1681,30.1681,30.1424,30.1488,42900.0
2011-11-09 12:35:00,46.87,46.94,46.86,46.92,70000.0,30.1617,30.2067,30.1552,30.1939,70000.0
2011-11-09 12:40:00,46.9,46.91,46.8,46.8,78700.0,30.181,30.1874,30.1166,30.1166,78700.0
2011-11-09 12:45:00,46.81,46.83,46.75,46.8,96200.0,30.1231,30.1359,30.0845,30.1166,96200.0
2011-11-09 12:50:00,46.8,46.89,46.77,46.88,125100.0,30.1166,30.1746,30.0973,30.1681,125100.0
2011-11-09 12:55:00,46.88,46.95,46.87,46.94,56900.0,30.1681,30.2132,30.1617,30.2067,56900.0
2011-11-09 13:00:00,46.92,46.93,46.85,46.9,89100.0,30.1939,30.2003,30.1488,30.181,89100.0
2011-11-09 13:05:00,46.9,46.94,46.8,46.81,68700.0,30.181,30.2067,30.1166,30.1231,68700.0
2011-11-09 13:10:00,46.81,46.83,46.7,46.74,80300.0,30.1231,30.1359,30.0523,30.078,80300.0
2011-11-09 13:15:00,46.74,46.76,46.62,46.62,170300.0,30.078,30.0909,30.0008,30.0008,170300.0
2011-11-09 13:20:00,46.62,46.7,46.62,46.68,140900.0,30.0008,30.0523,30.0008,30.0394,140900.0
2011-11-09 13:25:00,46.68,46.73,46.61,46.66,91100.0,30.0394,30.0716,29.9944,30.0265,91100.0
2011-11-09 13:30:00,46.67,46.79,46.64,46.75,174900.0,30.033,30.1102,30.0137,30.0845,174900.0
2011-11-09 13:35:00,46.75,46.77,46.67,46.76,166300.0,30.0845,30.0973,30.033,30.0909,166300.0
2011-11-09 13:40:00,46.75,46.75,46.68,46.71,102600.0,30.0845,30.0845,30.0394,30.0587,102600.0
2011-11-09 13:45:00,46.71,46.72,46.53,46.53,93100.0,30.0587,30.0652,29.9429,29.9429,93100.0
2011-11-09 13:50:00,46.53,46.55,46.4,46.4,230000.0,29.9429,29.9558,29.8592,29.8592,230000.0
2011-11-09 13:55:00,46.4,46.41,46.29,46.35,226500.0,29.8592,29.8657,29.7884,29.8271,226500.0
2011-11-09 14:00:00,46.34,46.34,46.23,46.24,139100.0,29.8206,29.8206,29.7498,29.7563,139100.0
2011-11-09 14:05:00,46.25,46.35,46.11,46.35,238800.0,29.7627,29.8271,29.6726,29.8271,238800.0
2011-11-09 14:10:00,46.35,46.55,46.31,46.48,147100.0,29.8271,29.9558,29.8013,29.9107,147100.0
2011-11-09 14:15:00,46.48,46.51,46.39,46.41,96000.0,29.9107,29.93,29.8528,29.8657,96000.0
2011-11-09 14:20:00,46.41,46.47,46.28,46.29,102900.0,29.8657,29.9043,29.782,29.7884,102900.0
2011-11-09 14:25:00,46.29,46.29,46.06,46.19,283900.0,29.7884,29.7884,29.6404,29.7241,283900.0
2011-11-09 14:30:00,46.18,46.23,46.04,46.2,138500.0,29.7177,29.7498,29.6276,29.7305,138500.0
2011-11-09 14:35:00,46.2,46.22,46.11,46.12,70600.0,29.7305,29.7434,29.6726,29.679,70600.0
2011-11-09 14:40:00,46.11,46.29,46.06,46.27,139800.0,29.6726,29.7884,29.6404,29.7756,139800.0
2011-11-09 14:45:00,46.27,46.35,46.23,46.29,113700.0,29.7756,29.8271,29.7498,29.7884,113700.0
2011-11-09 14:50:00,46.28,46.31,46.22,46.3,93400.0,29.782,29.8013,29.7434,29.7949,93400.0
2011-11-09 14:55:00,46.3,46.36,46.22,46.22,79300.0,29.7949,29.8335,29.7434,29.7434,79300.0
2011-11-09 15:00:00,46.2,46.28,46.15,46.25,76800.0,29.7305,29.782,29.6983,29.7627,76800.0
2011-11-09 15:05:00,46.27,46.4,46.27,46.34,92600.0,29.7756,29.8592,29.7756,29.8206,92600.0
2011-11-09 15:10:00,46.36,46.4,46.29,46.3,73400.0,29.8335,29.8592,29.7884,29.7949,73400.0
2011-11-09 15:15:00,46.3,46.44,46.2,46.39,127200.0,29.7949,29.885,29.7305,29.8528,127200.0
2011-11-09 15:20:00,46.39,46.6,46.38,46.55,159600.0,29.8528,29.9879,29.8464,29.9558,159600.0
2011-11-09 15:25:00,46.54,46.56,46.41,46.44,165000.0,29.9493,29.9622,29.8657,29.885,165000.0
2011-11-09 15:30:00,46.43,46.43,46.25,46.27,158300.0,29.8785,29.8785,29.7627,29.7756,158300.0
2011-11-09 15:35:00,46.28,46.3,46.18,46.21,191600.0,29.782,29.7949,29.7177,29.737,191600.0
2011-11-09 15:40:00,46.21,46.28,46.15,46.16,186700.0,29.737,29.782,29.6983,29.7048,186700.0
2011-11-09 15:45:00,46.17,46.28,46.13,46.21,211500.0,29.7112,29.782,29.6855,29.737,211500.0
2011-11-09 15:50:00,46.21,46.29,46.15,46.29,310900.0,29.737,29.7884,29.6983,29.7884,310900.0
2011-11-09 15:55:00,46.28,46.41,46.25,46.29,435100.0,29.782,29.8657,29.7627,29.7884,435100.0
2011-11-10 09:30:00,46.16,46.31,45.77,45.8,841300.0,29.7048,29.8013,29.4538,29.4731,841300.0
2011-11-10 09:35:00,45.8,46.02,45.7,45.94,527000.0,29.4731,29.6147,29.4088,29.5632,527000.0
2011-11-10 09:40:00,45.92,46.1,45.8,45.9,544600.0,29.5503,29.6662,29.4731,29.5375,544600.0
2011-11-10 09:45:00,45.88,46.14,45.22,45.41,1040600.0,29.5246,29.6919,29.0999,29.2221,1040600.0
2011-11-10 09:50:00,45.42,45.55,45.2,45.21,454700.0,29.2286,29.3122,29.087,29.0934,454700.0
2011-11-10 09:55:00,45.21,45.22,44.62,44.75,950900.0,29.0934,29.0999,28.7138,28.7974,950900.0
2011-11-10 10:00:00,44.74,44.76,44.13,44.33,953700.0,28.791,28.8039,28.3984,28.5271,953700.0
2011-11-10 10:05:00,44.34,44.72,44.28,44.63,713000.0,28.5336,28.7781,28.495,28.7202,713000.0
2011-11-10 10:10:00,44.63,44.65,44.33,44.39,495000.0,28.7202,28.7331,28.5271,28.5658,495000.0
2011-11-10 10:15:00,44.38,44.4,44.07,44.1,474000.0,28.5593,28.5722,28.3598,28.3791,474000.0
2011-11-10 10:20:00,44.09,44.15,43.84,44.14,629500.0,28.3727,28.4113,28.2118,28.4049,629500.0
2011-11-10 10:25:00,44.14,44.39,44.1,44.34,431700.0,28.4049,28.5658,28.3791,28.5336,431700.0
2011-11-10 10:30:00,44.35,44.37,44.17,44.33,263600.0,28.54,28.5529,28.4242,28.5271,263600.0
2011-11-10 10:35:00,44.33,44.56,44.33,44.49,267500.0,28.5271,28.6752,28.5271,28.6301,267500.0
2011-11-10 10:40:00,44.5,44.71,44.43,44.5,233400.0,28.6365,28.7717,28.5915,28.6365,233400.0
2011-11-10 10:45:00,44.5,44.52,44.24,44.28,180400.0,28.6365,28.6494,28.4692,28.495,180400.0
2011-11-10 10:50:00,44.27,44.33,44.05,44.12,264300.0,28.4885,28.5271,28.347,28.392,264300.0
2011-11-10 10:55:00,44.11,44.28,43.87,44.06,358900.0,28.3856,28.495,28.2311,28.3534,358900.0
2011-11-10 11:00:00,44.08,44.58,44.08,44.58,204800.0,28.3663,28.688,28.3663,28.688,204800.0
2011-11-10 11:05:00,44.58,44.6,44.5,44.59,200100.0,28.688,28.7009,28.6365,28.6945,200100.0
2011-11-10 11:10:00,44.6,44.66,44.3,44.39,195900.0,28.7009,28.7395,28.5078,28.5658,195900.0
2011-11-10 11:15:00,44.38,44.59,44.35,44.38,69800.0,28.5593,28.6945,28.54,28.5593,69800.0
2011-11-10 11:20:00,44.37,44.48,44.3,44.48,65000.0,28.5529,28.6237,28.5078,28.6237,65000.0
2011-11-10 11:25:00,44.48,44.65,44.44,44.64,143700.0,28.6237,28.7331,28.5979,28.7266,143700.0
2011-11-10 11:30:00,44.63,44.84,44.59,44.84,329700.0,28.7202,28.8553,28.6945,28.8553,329700.0
2011-11-10 11:35:00,44.84,44.95,44.75,44.86,205700.0,28.8553,28.9261,28.7974,28.8682,205700.0
2011-11-10 11:40:00,44.87,45.13,44.84,45.13,226600.0,28.8746,29.042,28.8553,29.042,226600.0
2011-11-10 11:45:00,45.13,45.27,45.04,45.2,242700.0,29.042,29.1321,28.984,29.087,242700.0
2011-11-10 11:50:00,45.2,45.21,45.03,45.09,126800.0,29.087,29.0934,28.9776,29.0162,126800.0
2011-11-10 11:55:00,45.09,45.2,45.01,45.14,100700.0,29.0162,29.087,28.9647,29.0484,100700.0
2011-11-10 12:00:00,45.14,45.21,45.05,45.1,117200.0,29.0484,29.0934,28.9905,29.0227,117200.0
2011-11-10 12:05:00,45.11,45.39,45.11,45.37,264300.0,29.0291,29.2093,29.0291,29.1964,264300.0
2011-11-10 12:10:00,45.37,45.44,45.3,45.31,223700.0,29.1964,29.2415,29.1514,29.1578,223700.0
2011-11-10 12:15:00,45.29,45.36,45.23,45.27,150300.0,29.1449,29.19,29.1063,29.1321,150300.0
2011-11-10 12:20:00,45.27,45.4,45.26,45.29,67100.0,29.1321,29.2157,29.1256,29.1449,67100.0
2011-11-10 12:25:00,45.3,45.32,45.17,45.19,76500.0,29.1514,29.1642,29.0677,29.0806,76500.0
2011-11-10 12:30:00,45.2,45.2,44.99,44.99,202800.0,29.087,29.087,28.9519,28.9519,202800.0
2011-11-10 12:35:00,45.0,45.05,44.95,44.96,105200.0,28.9583,28.9905,28.9261,28.9326,105200.0
2011-11-10 12:40:00,44.96,45.17,44.95,45.14,110700.0,28.9326,29.0677,28.9261,29.0484,110700.0
2011-11-10 12:45:00,45.13,45.2,45.12,45.16,54600.0,29.042,29.087,29.0355,29.0613,54600.0
2011-11-10 12:50:00,45.16,45.38,45.15,45.36,81400.0,29.0613,29.2028,29.0548,29.19,81400.0
2011-11-10 12:55:00,45.34,45.46,45.33,45.4,134400.0,29.1771,29.2543,29.1707,29.2157,134400.0
2011-11-10 13:00:00,45.4,45.44,45.34,45.4,69700.0,29.2157,29.2415,29.1771,29.2157,69700.0
2011-11-10 13:05:00,45.43,45.43,45.23,45.23,64700.0,29.235,29.235,29.1063,29.1063,64700.0
2011-11-10 13:10:00,45.25,45.42,45.24,45.35,125300.0,29.1192,29.2286,29.1127,29.1835,125300.0
2011-11-10 13:15:00,45.34,45.47,45.34,45.45,100200.0,29.1771,29.2608,29.1771,29.2479,100200.0
2011-11-10 13:20:00,45.46,45.47,45.39,45.41,71100.0,29.2543,29.2608,29.2093,29.2221,71100.0
2011-11-10 13:25:00,45.41,45.42,45.32,45.34,65500.0,29.2221,29.2286,29.1642,29.1771,65500.0
2011-11-10 13:30:00,45.34,45.47,45.33,45.42,52000.0,29.1771,29.2608,29.1707,29.2286,52000.0
2011-11-10 13:35:00,45.41,45.44,45.33,45.36,40500.0,29.2221,29.2415,29.1707,29.19,40500.0
2011-11-10 13:40:00,45.36,45.5,45.36,45.38,86100.0,29.19,29.2801,29.19,29.2028,86100.0
2011-11-10 13:45:00,45.39,45.4,45.3,45.33,53400.0,29.2093,29.2157,29.1514,29.1707,53400.0
2011-11-10 13:50:00,45.33,45.41,45.31,45.39,66700.0,29.1707,29.2221,29.1578,29.2093,66700.0
2011-11-10 13:55:00,45.4,45.5,45.4,45.45,65300.0,29.2157,29.2801,29.2157,29.2479,65300.0
2011-11-10 14:00:00,45.45,45.47,45.22,45.22,93100.0,29.2479,29.2608,29.0999,29.0999,93100.0
2011-11-10 14:05:00,45.22,45.27,45.09,45.2,141600.0,29.0999,29.1321,29.0162,29.087,141600.0
2011-11-10 14:10:00,45.2,45.25,45.06,45.22,126900.0,29.087,29.1192,28.9969,29.0999,126900.0
2011-11-10 14:15:00,45.22,45.33,45.14,45.21,69500.0,29.0999,29.1707,29.0484,29.0934,69500.0
2011-11-10 14:20:00,45.21,45.21,44.93,44.98,199200.0,29.0934,29.0934,28.9133,28.9454,199200.0
2011-11-10 14:25:00,44.99,44.99,44.72,44.86,300200.0,28.9519,28.9519,28.7781,28.8682,300200.0
2011-11-10 14:30:00,44.84,44.85,44.65,44.8,249800.0,28.8553,28.8618,28.7331,28.8296,249800.0
2011-11-10 14:35:00,44.78,44.82,44.67,44.82,102300.0,28.8167,28.8425,28.7459,28.8425,102300.0
2011-11-10 14:40:00,44.81,44.84,44.69,44.81,136500.0,28.836,28.8553,28.7588,28.836,136500.0
2011-11-10 14:45:00,44.82,44.82,44.58,44.59,159700.0,28.8425,28.8425,28.688,28.6945,159700.0
2011-11-10 14:50:00,44.6,44.67,44.5,44.53,176300.0,28.7009,28.7459,28.6365,28.6558,176300.0
2011-11-10 14:55:00,44.54,44.54,44.25,44.29,214300.0,28.6623,28.6623,28.4757,28.5014,214300.0
2011-11-10 15:00:00,44.29,44.37,44.25,44.36,159000.0,28.5014,28.5529,28.4757,28.5465,159000.0
2011-11-10 15:05:00,44.37,44.42,44.26,44.27,142200.0,28.5529,28.5851,28.4821,28.4885,142200.0
2011-11-10 15:10:00,44.27,44.4,44.27,44.36,119700.0,28.4885,28.5722,28.4885,28.5465,119700.0
2011-11-10 15:15:00,44.35,44.41,44.3,44.33,139000.0,28.54,28.5786,28.5078,28.5271,139000.0
2011-11-10 15:20:00,44.32,44.48,44.2,44.41,204000.0,28.5207,28.6237,28.4435,28.5786,204000.0
2011-11-10 15:25:00,44.39,44.65,44.36,44.59,272400.0,28.5658,28.7331,28.5465,28.6945,272400.0
2011-11-10 15:30:00,44.59,44.62,44.39,44.45,210000.0,28.6945,28.7138,28.5658,28.6044,210000.0
2011-11-10 15:35:00,44.43,44.48,44.3,44.44,218600.0,28.5915,28.6237,28.5078,28.5979,218600.0
2011-11-10 15:40:00,44.45,44.47,44.32,44.41,247700.0,28.6044,28.6172,28.5207,28.5786,247700.0
2011-11-10 15:45:00,44.41,44.53,44.41,44.47,244900.0,28.5786,28.6558,28.5786,28.6172,244900.0
2011-11-10 15:50:00,44.46,44.9,44.44,44.59,436100.0,28.6108,28.894,28.5979,28.6945,436100.0
2011-11-10 15:55:00,44.59,44.61,44.48,44.57,318700.0,28.6945,28.7073,28.6237,28.6816,318700.0
2011-11-11 09:30:00,44.65,44.92,44.03,44.18,592700.0,28.7331,28.9068,28.3341,28.4306,592700.0
2011-11-11 09:35:00,44.16,44.34,44.11,44.22,482500.0,28.4177,28.5336,28.3856,28.4564,482500.0
2011-11-11 09:40:00,44.24,44.69,44.2,44.54,513600.0,28.4692,28.7588,28.4435,28.6623,513600.0
2011-11-11 09:45:00,44.54,44.62,44.32,44.38,294900.0,28.6623,28.7138,28.5207,28.5593,294900.0
2011-11-11 09:50:00,44.39,44.46,44.34,44.41,375400.0,28.5658,28.6108,28.5336,28.5786,375400.0
2011-11-11 09:55:00,44.43,44.79,44.38,44.68,588100.0,28.5915,28.8232,28.5593,28.7524,588100.0
2011-11-11 10:00:00,44.69,44.99,44.63,44.81,480100.0,28.7588,28.9519,28.7202,28.836,480100.0
2011-11-11 10:05:00,44.82,44.88,44.66,44.71,431600.0,28.8425,28.8811,28.7395,28.7717,431600.0
2011-11-11 10:10:00,44.71,44.78,44.5,44.56,383100.0,28.7717,28.8167,28.6365,28.6752,383100.0
2011-11-11 10:15:00,44.57,44.65,44.55,44.6,195400.0,28.6816,28.7331,28.6687,28.7009,195400.0
2011-11-11 10:20:00,44.6,44.88,44.57,44.88,198100.0,28.7009,28.8811,28.6816,28.8811,198100.0
2011-11-11 10:25:00,44.89,44.98,44.78,44.86,243100.0,28.8875,28.9454,28.8167,28.8682,243100.0
2011-11-11 10:30:00,44.86,45.1,44.86,44.98,355600.0,28.8682,29.0227,28.8682,28.9454,355600.0
2011-11-11 10:35:00,44.98,45.01,44.92,44.97,253700.0,28.9454,28.9647,28.9068,28.939,253700.0
2011-11-11 10:40:00,44.97,45.33,44.96,45.32,286300.0,28.939,29.1707,28.9326,29.1642,286300.0
2011-11-11 10:45:00,45.32,45.33,45.01,45.07,279900.0,29.1642,29.1707,28.9647,29.0033,279900.0
2011-11-11 10:50:00,45.07,45.09,44.95,45.05,226900.0,29.0033,29.0162,28.9261,28.9905,226900.0
2011-11-11 10:55:00,45.04,45.06,44.95,44.97,149100.0,28.984,28.9969,28.9261,28.939,149100.0
2011-11-11 11:00:00,44.97,45.18,44.97,45.18,180100.0,28.939,29.0741,28.939,29.0741,180100.0
2011-11-11 11:05:00,45.17,45.23,45.07,45.11,158200.0,29.0677,29.1063,29.0033,29.0291,158200.0
2011-11-11 11:10:00,45.11,45.12,45.03,45.04,101800.0,29.0291,29.0355,28.9776,28.984,101800.0
2011-11-11 11:15:00,45.05,45.3,45.04,45.13,263200.0,28.9905,29.1514,28.984,29.042,263200.0
2011-11-11 11:20:00,45.13,45.17,45.04,45.07,139200.0,29.042,29.0677,28.984,29.0033,139200.0
2011-11-11 11:25:00,45.07,45.14,45.05,45.13,99900.0,29.0033,29.0484,28.9905,29.042,99900.0
2011-11-11 11:30:00,45.14,45.17,45.05,45.08,106900.0,29.0484,29.0677,28.9905,29.0098,106900.0
2011-11-11 11:35:00,45.09,45.14,45.05,45.08,65500.0,29.0162,29.0484,28.9905,29.0098,65500.0
2011-11-11 11:40:00,45.08,45.19,45.05,45.11,143000.0,29.0098,29.0806,28.9905,29.0291,143000.0
2011-11-11 11:45:00,45.12,45.16,44.97,45.0,133900.0,29.0355,29.0613,28.939,28.9583,133900.0
2011-11-11 11:50:00,45.0,45.15,44.99,44.99,148600.0,28.9583,29.0548,28.9519,28.9519,148600.0
2011-11-11 11:55:00,45.0,45.14,45.0,45.07,103500.0,28.9583,29.0484,28.9583,29.0033,103500.0
2011-11-11 12:00:00,45.08,45.12,45.04,45.07,107400.0,29.0098,29.0355,28.984,29.0033,107400.0
2011-11-11 12:05:00,45.07,45.11,45.0,45.1,183100.0,29.0033,29.0291,28.9583,29.0227,183100.0
2011-11-11 12:10:00,45.1,45.2,45.08,45.16,122300.0,29.0227,29.087,29.0098,29.0613,122300.0
2011-11-11 12:15:00,45.16,45.25,45.11,45.22,170500.0,29.0613,29.1192,29.0291,29.0999,170500.0
2011-11-11 12:20:00,45.22,45.26,45.11,45.15,158100.0,29.0999,29.1256,29.0291,29.0548,158100.0
2011-11-11 12:25:00,45.16,45.21,45.1,45.19,79900.0,29.0613,29.0934,29.0227,29.0806,79900.0
2011-11-11 12:30:00,45.2,45.21,45.13,45.16,114300.0,29.087,29.0934,29.042,29.0613,114300.0
2011-11-11 12:35:00,45.16,45.24,45.16,45.23,175600.0,29.0613,29.1127,29.0613,29.1063,175600.0
2011-11-11 12:40:00,45.23,45.45,45.23,45.45,237700.0,29.1063,29.2479,29.1063,29.2479,237700.0
2011-11-11 12:45:00,45.45,45.77,45.44,45.59,494100.0,29.2479,29.4538,29.2415,29.338,494100.0
2011-11-11 12:50:00,45.6,45.6,45.51,45.6,166700.0,29.3444,29.3444,29.2865,29.3444,166700.0
2011-11-11 12:55:00,45.6,45.74,45.58,45.74,113400.0,29.3444,29.4345,29.3315,29.4345,113400.0
2011-11-11 13:00:00,45.73,45.79,45.73,45.78,141500.0,29.4281,29.4667,29.4281,29.4602,141500.0
2011-11-11 13:05:00,45.77,45.96,45.77,45.96,246700.0,29.4538,29.5761,29.4538,29.5761,246700.0
2011-11-11 13:10:00,45.96,45.97,45.85,45.85,169900.0,29.5761,29.5825,29.5053,29.5053,169900.0
2011-11-11 13:15:00,45.86,45.9,45.82,45.86,96300.0,29.5117,29.5375,29.486,29.5117,96300.0
2011-11-11 13:20:00,45.85,45.94,45.85,45.93,131800.0,29.5053,29.5632,29.5053,29.5568,131800.0
2011-11-11 13:25:00,45.93,45.93,45.84,45.84,116400.0,29.5568,29.5568,29.4989,29.4989,116400.0
2011-11-11 13:30:00,45.86,45.9,45.83,45.9,92500.0,29.5117,29.5375,29.4924,29.5375,92500.0
2011-11-11 13:35:00,45.9,45.97,45.9,45.97,108200.0,29.5375,29.5825,29.5375,29.5825,108200.0
2011-11-11 13:40:00,45.97,46.04,45.94,46.01,207600.0,29.5825,29.6276,29.5632,29.6083,207600.0
2011-11-11 13:45:00,46.01,46.03,45.98,46.03,124500.0,29.6083,29.6211,29.589,29.6211,124500.0
2011-11-11 13:50:00,46.03,46.13,46.02,46.03,173000.0,29.6211,29.6855,29.6147,29.6211,173000.0
2011-11-11 13:55:00,46.04,46.05,45.88,46.02,285000.0,29.6276,29.634,29.5246,29.6147,285000.0
2011-11-11 14:00:00,46.03,46.04,45.95,45.99,95800.0,29.6211,29.6276,29.5696,29.5954,95800.0
2011-11-11 14:05:00,45.98,46.0,45.97,46.0,64200.0,29.589,29.6018,29.5825,29.6018,64200.0
2011-11-11 14:10:00,46.0,46.08,45.93,46.04,135200.0,29.6018,29.6533,29.5568,29.6276,135200.0
2011-11-11 14:15:00,46.05,46.12,46.04,46.09,98600.0,29.634,29.679,29.6276,29.6597,98600.0
2011-11-11 14:20:00,46.09,46.1,45.96,45.98,108900.0,29.6597,29.6662,29.5761,29.589,108900.0
2011-11-11 14:25:00,45.98,46.03,45.93,46.02,161500.0,29.589,29.6211,29.5568,29.6147,161500.0
2011-11-11 14:30:00,46.03,46.08,45.99,46.06,104500.0,29.6211,29.6533,29.5954,29.6404,104500.0
2011-11-11 14:35:00,46.07,46.11,46.04,46.1,139900.0,29.6469,29.6726,29.6276,29.6662,139900.0
2011-11-11 14:40:00,46.1,46.16,46.08,46.16,163500.0,29.6662,29.7048,29.6533,29.7048,163500.0
2011-11-11 14:45:00,46.16,46.2,46.11,46.13,147800.0,29.7048,29.7305,29.6726,29.6855,147800.0
2011-11-11 14:50:00,46.13,46.15,46.08,46.08,135700.0,29.6855,29.6983,29.6533,29.6533,135700.0
2011-11-11 14:55:00,46.08,46.09,45.84,45.9,217200.0,29.6533,29.6597,29.4989,29.5375,217200.0
2011-11-11 15:00:00,45.89,45.95,45.87,45.94,132000.0,29.531,29.5696,29.5182,29.5632,132000.0
2011-11-11 15:05:00,45.93,45.95,45.83,45.91,170700.0,29.5568,29.5696,29.4924,29.5439,170700.0
2011-11-11 15:10:00,45.9,45.96,45.85,45.94,149600.0,29.5375,29.5761,29.5053,29.5632,149600.0
2011-11-11 15:15:00,45.93,46.06,45.93,46.06,156100.0,29.5568,29.6404,29.5568,29.6404,156100.0
2011-11-11 15:20:00,46.05,46.14,46.05,46.06,279900.0,29.634,29.6919,29.634,29.6404,279900.0
2011-11-11 15:25:00,46.06,46.19,46.01,46.19,264100.0,29.6404,29.7241,29.6083,29.7241,264100.0
2011-11-11 15:30:00,46.18,46.32,46.18,46.27,428700.0,29.7177,29.8077,29.7177,29.7756,428700.0
2011-11-11 15:35:00,46.28,46.29,46.12,46.14,238200.0,29.782,29.7884,29.679,29.6919,238200.0
2011-11-11 15:40:00,46.14,46.27,46.12,46.24,325600.0,29.6919,29.7756,29.679,29.7563,325600.0
2011-11-11 15:45:00,46.24,46.35,46.23,46.35,395700.0,29.7563,29.8271,29.7498,29.8271,395700.0
2011-11-11 15:50:00,46.34,46.42,46.33,46.41,590200.0,29.8206,29.8721,29.8142,29.8657,590200.0
2011-11-11 15:55:00,46.42,46.42,46.3,46.37,703600.0,29.8721,29.8721,29.7949,29.8399,703600.0
2011-11-14 09:30:00,45.95,46.71,45.95,46.66,397000.0,29.5696,30.0587,29.5696,30.0265,397000.0
2011-11-14 09:35:00,46.68,47.21,46.68,47.14,791800.0,30.0394,30.3805,30.0394,30.3354,791800.0
2011-11-14 09:40:00,47.14,47.25,46.82,46.94,441900.0,30.3354,30.4062,30.1295,30.2067,441900.0
2011-11-14 09:45:00,46.94,47.24,46.85,47.2,514900.0,30.2067,30.3998,30.1488,30.374,514900.0
2011-11-14 09:50:00,47.19,47.37,47.14,47.33,536100.0,30.3676,30.4834,30.3354,30.4577,536100.0
2011-11-14 09:55:00,47.33,47.48,47.27,47.38,324200.0,30.4577,30.5542,30.4191,30.4899,324200.0
2011-11-14 10:00:00,47.38,47.48,47.19,47.43,283500.0,30.4899,30.5542,30.3676,30.5221,283500.0
2011-11-14 10:05:00,47.43,47.57,47.41,47.55,339300.0,30.5221,30.6121,30.5092,30.5993,339300.0
2011-11-14 10:10:00,47.53,47.88,47.53,47.81,533100.0,30.5864,30.8116,30.5864,30.7666,533100.0
2011-11-14 10:15:00,47.82,47.83,47.5,47.51,282600.0,30.773,30.7795,30.5671,30.5735,282600.0
2011-11-14 10:20:00,47.52,47.58,47.45,47.46,289500.0,30.58,30.6186,30.5349,30.5414,289500.0
2011-11-14 10:25:00,47.45,47.7,47.43,47.67,274900.0,30.5349,30.6958,30.5221,30.6765,274900.0
2011-11-14 10:30:00,47.68,47.71,47.44,47.7,257600.0,30.6829,30.7022,30.5285,30.6958,257600.0
2011-11-14 10:35:00,47.69,47.83,47.63,47.72,320200.0,30.6894,30.7795,30.6508,30.7087,320200.0
2011-11-14 10:40:00,47.74,47.74,47.6,47.64,186800.0,30.7215,30.7215,30.6314,30.6572,186800.0
2011-11-14 10:45:00,47.65,47.69,47.53,47.68,217500.0,30.6636,30.6894,30.5864,30.6829,217500.0
2011-11-14 10:50:00,47.65,47.8,47.64,47.75,185100.0,30.6636,30.7602,30.6572,30.728,185100.0
2011-11-14 10:55:00,47.74,47.84,47.69,47.77,184400.0,30.7215,30.7859,30.6894,30.7408,184400.0
2011-11-14 11:00:00,47.77,47.88,47.74,47.87,165300.0,30.7408,30.8116,30.7215,30.8052,165300.0
2011-11-14 11:05:00,47.87,47.9,47.73,47.74,165000.0,30.8052,30.8245,30.7151,30.7215,165000.0
2011-11-14 11:10:00,47.74,47.79,47.51,47.52,147600.0,30.7215,30.7537,30.5735,30.58,147600.0
2011-11-14 11:15:00,47.52,47.6,47.43,47.49,174400.0,30.58,30.6314,30.5221,30.5607,174400.0
2011-11-14 11:20:00,47.48,47.68,47.48,47.64,132100.0,30.5542,30.6829,30.5542,30.6572,132100.0
2011-11-14 11:25:00,47.65,47.69,47.52,47.59,90300.0,30.6636,30.6894,30.58,30.625,90300.0
2011-11-14 11:30:00,47.59,47.73,47.56,47.63,137300.0,30.625,30.7151,30.6057,30.6508,137300.0
2011-11-14 11:35:00,47.62,47.69,47.59,47.61,66500.0,30.6443,30.6894,30.625,30.6379,66500.0
2011-11-14 11:40:00,47.6,47.69,47.47,47.5,120900.0,30.6314,30.6894,30.5478,30.5671,120900.0
2011-11-14 11:45:00,47.49,47.53,47.43,47.47,133200.0,30.5607,30.5864,30.5221,30.5478,133200.0
2011-11-14 11:50:00,47.48,47.52,47.3,47.39,190800.0,30.5542,30.58,30.4384,30.4963,190800.0
2011-11-14 11:55:00,47.39,47.47,47.31,47.46,107500.0,30.4963,30.5478,30.4448,30.5414,107500.0
2011-11-14 12:00:00,47.46,47.52,47.4,47.44,215200.0,30.5414,30.58,30.5027,30.5285,215200.0
2011-11-14 12:05:00,47.44,47.63,47.41,47.57,155900.0,30.5285,30.6508,30.5092,30.6121,155900.0
2011-11-14 12:10:00,47.57,47.58,47.49,47.52,105400.0,30.6121,30.6186,30.5607,30.58,105400.0
2011-11-14 12:15:00,47.52,47.52,47.38,47.4,92900.0,30.58,30.58,30.4899,30.5027,92900.0
2011-11-14 12:20:00,47.38,47.42,47.21,47.26,193600.0,30.4899,30.5156,30.3805,30.4127,193600.0
2011-11-14 12:25:00,47.25,47.26,47.14,47.2,148400.0,30.4062,30.4127,30.3354,30.374,148400.0
2011-11-14 12:30:00,47.19,47.2,47.13,47.19,243000.0,30.3676,30.374,30.329,30.3676,243000.0
2011-11-14 12:35:00,47.19,47.31,47.09,47.31,275800.0,30.3676,30.4448,30.3033,30.4448,275800.0
2011-11-14 12:40:00,47.31,47.41,47.29,47.32,152700.0,30.4448,30.5092,30.432,30.4513,152700.0
2011-11-14 12:45:00,47.32,47.34,47.22,47.26,47300.0,30.4513,30.4641,30.3869,30.4127,47300.0
2011-11-14 12:50:00,47.25,47.3,47.2,47.26,69800.0,30.4062,30.4384,30.374,30.4127,69800.0
2011-11-14 12:55:00,47.27,47.3,47.22,47.27,60300.0,30.4191,30.4384,30.3869,30.4191,60300.0
2011-11-14 13:00:00,47.27,47.27,47.12,47.21,98400.0,30.4191,30.4191,30.3226,30.3805,98400.0
2011-11-14 13:05:00,47.23,47.26,47.21,47.21,91500.0,30.3933,30.4127,30.3805,30.3805,91500.0
2011-11-14 13:10:00,47.21,47.34,47.2,47.34,50300.0,30.3805,30.4641,30.374,30.4641,50300.0
2011-11-14 13:15:00,47.33,47.43,47.29,47.42,94900.0,30.4577,30.5221,30.432,30.5156,94900.0
2011-11-14 13:20:00,47.42,47.43,47.34,47.41,95400.0,30.5156,30.5221,30.4641,30.5092,95400.0
2011-11-14 13:25:00,47.41,47.57,47.37,47.57,146800.0,30.5092,30.6121,30.4834,30.6121,146800.0
2011-11-14 13:30:00,47.56,47.59,47.53,47.56,103400.0,30.6057,30.625,30.5864,30.6057,103400.0
2011-11-14 13:35:00,47.55,47.66,47.54,47.57,124900.0,30.5993,30.6701,30.5928,30.6121,124900.0
2011-11-14 13:40:00,47.57,47.62,47.53,47.61,109000.0,30.6121,30.6443,30.5864,30.6379,109000.0
2011-11-14 13:45:00,47.61,47.65,47.56,47.58,141800.0,30.6379,30.6636,30.6057,30.6186,141800.0
2011-11-14 13:50:00,47.57,47.7,47.57,47.64,163500.0,30.6121,30.6958,30.6121,30.6572,163500.0
2011-11-14 13:55:00,47.65,47.73,47.62,47.72,221500.0,30.6636,30.7151,30.6443,30.7087,221500.0
2011-11-14 14:00:00,47.72,47.74,47.66,47.72,149800.0,30.7087,30.7215,30.6701,30.7087,149800.0
2011-11-14 14:05:00,47.73,47.75,47.62,47.64,86400.0,30.7151,30.728,30.6443,30.6572,86400.0
2011-11-14 14:10:00,47.65,47.82,47.64,47.76,153000.0,30.6636,30.773,30.6572,30.7344,153000.0
2011-11-14 14:15:00,47.75,47.84,47.74,47.76,212100.0,30.728,30.7859,30.7215,30.7344,212100.0
2011-11-14 14:20:00,47.77,47.85,47.75,47.83,176700.0,30.7408,30.7923,30.728,30.7795,176700.0
2011-11-14 14:25:00,47.82,47.85,47.77,47.85,192600.0,30.773,30.7923,30.7408,30.7923,192600.0
2011-11-14 14:30:00,47.84,47.88,47.78,47.84,228700.0,30.7859,30.8116,30.7473,30.7859,228700.0
2011-11-14 14:35:00,47.84,47.88,47.81,47.82,179600.0,30.7859,30.8116,30.7666,30.773,179600.0
2011-11-14 14:40:00,47.82,47.84,47.71,47.79,181700.0,30.773,30.7859,30.7022,30.7537,181700.0
2011-11-14 14:45:00,47.8,47.83,47.65,47.66,145600.0,30.7602,30.7795,30.6636,30.6701,145600.0
2011-11-14 14:50:00,47.67,47.76,47.58,47.72,197100.0,30.6765,30.7344,30.6186,30.7087,197100.0
2011-11-14 14:55:00,47.72,47.72,47.55,47.6,187900.0,30.7087,30.7087,30.5993,30.6314,187900.0
2011-11-14 15:00:00,47.6,47.78,47.54,47.75,213700.0,30.6314,30.7473,30.5928,30.728,213700.0
2011-11-14 15:05:00,47.76,47.87,47.75,47.83,216500.0,30.7344,30.8052,30.728,30.7795,216500.0
2011-11-14 15:10:00,47.83,47.99,47.81,47.95,446500.0,30.7795,30.8824,30.7666,30.8567,446500.0
2011-11-14 15:15:00,47.95,47.96,47.88,47.9,262100.0,30.8567,30.8631,30.8116,30.8245,262100.0
2011-11-14 15:20:00,47.9,47.96,47.87,47.93,197000.0,30.8245,30.8631,30.8052,30.8438,197000.0
2011-11-14 15:25:00,47.92,47.98,47.88,47.94,232900.0,30.8374,30.876,30.8116,30.8502,232900.0
2011-11-14 15:30:00,47.94,47.99,47.94,47.98,304900.0,30.8502,30.8824,30.8502,30.876,304900.0
2011-11-14 15:35:00,47.98,47.99,47.94,47.97,381800.0,30.876,30.8824,30.8502,30.8696,381800.0
2011-11-14 15:40:00,47.97,48.1,47.97,48.03,740300.0,30.8696,30.9532,30.8696,30.9082,740300.0
2011-11-14 15:45:00,48.03,48.07,47.84,47.9,420900.0,30.9082,30.9339,30.7859,30.8245,420900.0
2011-11-14 15:50:00,47.91,48.0,47.87,47.98,404000.0,30.8309,30.8889,30.8052,30.876,404000.0
2011-11-14 15:55:00,47.98,47.98,47.8,47.9,610300.0,30.876,30.876,30.7602,30.8245,610300.0
2011-11-15 09:30:00,47.51,47.84,47.01,47.09,449200.0,30.5735,30.7859,30.2518,30.3033,449200.0
2011-11-15 09:35:00,47.08,47.38,47.01,47.29,379000.0,30.2968,30.4899,30.2518,30.432,379000.0
2011-11-15 09:40:00,47.29,47.54,47.2,47.42,301000.0,30.432,30.5928,30.374,30.5156,301000.0
2011-11-15 09:45:00,47.43,47.57,47.23,47.34,352300.0,30.5221,30.6121,30.3933,30.4641,352300.0
2011-11-15 09:50:00,47.33,47.77,47.33,47.53,328700.0,30.4577,30.7408,30.4577,30.5864,328700.0
2011-11-15 09:55:00,47.54,47.56,47.41,47.43,146500.0,30.5928,30.6057,30.5092,30.5221,146500.0
2011-11-15 10:00:00,47.44,47.46,47.14,47.16,226700.0,30.5285,30.5414,30.3354,30.3483,226700.0
2011-11-15 10:05:00,47.17,47.32,47.15,47.25,175300.0,30.3547,30.4513,30.3419,30.4062,175300.0
2011-11-15 10:10:00,47.25,47.31,47.16,47.17,226800.0,30.4062,30.4448,30.3483,30.3547,226800.0
2011-11-15 10:15:00,47.16,47.23,47.06,47.06,228800.0,30.3483,30.3933,30.2839,30.2839,228800.0
2011-11-15 10:20:00,47.07,47.18,47.03,47.11,227600.0,30.2904,30.3612,30.2646,30.3161,227600.0
2011-11-15 10:25:00,47.11,47.23,47.06,47.17,194900.0,30.3161,30.3933,30.2839,30.3547,194900.0
2011-11-15 10:30:00,47.17,47.36,47.09,47.31,188400.0,30.3547,30.477,30.3033,30.4448,188400.0
2011-11-15 10:35:00,47.3,47.34,47.17,47.25,101300.0,30.4384,30.4641,30.3547,30.4062,101300.0
2011-11-15 10:40:00,47.25,47.37,47.18,47.36,96200.0,30.4062,30.4834,30.3612,30.477,96200.0
2011-11-15 10:45:00,47.37,47.45,47.25,47.28,215500.0,30.4834,30.5349,30.4062,30.4255,215500.0
2011-11-15 10:50:00,47.29,47.36,47.22,47.23,105500.0,30.432,30.477,30.3869,30.3933,105500.0
2011-11-15 10:55:00,47.24,47.3,47.19,47.22,103400.0,30.3998,30.4384,30.3676,30.3869,103400.0
2011-11-15 11:00:00,47.22,47.39,47.2,47.38,109500.0,30.3869,30.4963,30.374,30.4899,109500.0
2011-11-15 11:05:00,47.37,47.4,47.29,47.36,111000.0,30.4834,30.5027,30.432,30.477,111000.0
2011-11-15 11:10:00,47.36,47.5,47.34,47.48,120200.0,30.477,30.5671,30.4641,30.5542,120200.0
2011-11-15 11:15:00,47.48,47.51,47.35,47.39,184800.0,30.5542,30.5735,30.4706,30.4963,184800.0
2011-11-15 11:20:00,47.38,47.4,47.27,47.35,106400.0,30.4899,30.5027,30.4191,30.4706,106400.0
2011-11-15 11:25:00,47.34,47.47,47.32,47.46,100200.0,30.4641,30.5478,30.4513,30.5414,100200.0
2011-11-15 11:30:00,47.45,47.48,47.3,47.3,82500.0,30.5349,30.5542,30.4384,30.4384,82500.0
2011-11-15 11:35:00,47.31,47.35,47.24,47.33,67600.0,30.4448,30.4706,30.3998,30.4577,67600.0
2011-11-15 11:40:00,47.32,47.43,47.31,47.41,55600.0,30.4513,30.5221,30.4448,30.5092,55600.0
2011-11-15 11:45:00,47.42,47.43,47.32,47.32,106300.0,30.5156,30.5221,30.4513,30.4513,106300.0
2011-11-15 11:50:00,47.32,47.45,47.32,47.44,70100.0,30.4513,30.5349,30.4513,30.5285,70100.0
2011-11-15 11:55:00,47.45,47.55,47.39,47.53,72200.0,30.5349,30.5993,30.4963,30.5864,72200.0
2011-11-15 12:00:00,47.54,47.67,47.52,47.65,143100.0,30.5928,30.6765,30.58,30.6636,143100.0
2011-11-15 12:05:00,47.65,47.7,47.57,47.58,89400.0,30.6636,30.6958,30.6121,30.6186,89400.0
2011-11-15 12:10:00,47.59,47.69,47.58,47.68,73700.0,30.625,30.6894,30.6186,30.6829,73700.0
2011-11-15 12:15:00,47.69,47.75,47.66,47.7,95500.0,30.6894,30.728,30.6701,30.6958,95500.0
2011-11-15 12:20:00,47.71,47.79,47.7,47.78,64700.0,30.7022,30.7537,30.6958,30.7473,64700.0
2011-11-15 12:25:00,47.79,47.9,47.78,47.85,128500.0,30.7537,30.8245,30.7473,30.7923,128500.0
2011-11-15 12:30:00,47.86,48.0,47.84,47.94,149700.0,30.7988,30.8889,30.7859,30.8502,149700.0
2011-11-15 12:35:00,47.95,48.0,47.84,47.84,138000.0,30.8567,30.8889,30.7859,30.7859,138000.0
2011-11-15 12:40:00,47.84,47.95,47.82,47.9,50300.0,30.7859,30.8567,30.773,30.8245,50300.0
2011-11-15 12:45:00,47.92,47.93,47.78,47.78,68100.0,30.8374,30.8438,30.7473,30.7473,68100.0
2011-11-15 12:50:00,47.79,47.86,47.76,47.8,79900.0,30.7537,30.7988,30.7344,30.7602,79900.0
2011-11-15 12:55:00,47.8,47.85,47.8,47.82,87800.0,30.7602,30.7923,30.7602,30.773,87800.0
2011-11-15 13:00:00,47.82,47.91,47.8,47.82,201400.0,30.773,30.8309,30.7602,30.773,201400.0
2011-11-15 13:05:00,47.82,47.83,47.73,47.83,107800.0,30.773,30.7795,30.7151,30.7795,107800.0
2011-11-15 13:10:00,47.82,47.87,47.75,47.75,72300.0,30.773,30.8052,30.728,30.728,72300.0
2011-11-15 13:15:00,47.76,47.89,47.75,47.8,65600.0,30.7344,30.8181,30.728,30.7602,65600.0
2011-11-15 13:20:00,47.8,47.83,47.76,47.78,94400.0,30.7602,30.7795,30.7344,30.7473,94400.0
2011-11-15 13:25:00,47.77,47.88,47.76,47.88,85000.0,30.7408,30.8116,30.7344,30.8116,85000.0
2011-11-15 13:30:00,47.89,48.0,47.89,47.91,326500.0,30.8181,30.8889,30.8181,30.8309,326500.0
2011-11-15 13:35:00,47.91,48.15,47.88,48.07,193300.0,30.8309,30.9854,30.8116,30.9339,193300.0
2011-11-15 13:40:00,48.07,48.16,48.07,48.1,84200.0,30.9339,30.9918,30.9339,30.9532,84200.0
2011-11-15 13:45:00,48.1,48.19,48.0,48.01,160800.0,30.9532,31.0111,30.8889,30.8953,160800.0
2011-11-15 13:50:00,48.0,48.11,47.96,47.97,145400.0,30.8889,30.9596,30.8631,30.8696,145400.0
2011-11-15 13:55:00,47.97,47.98,47.8,47.8,152000.0,30.8696,30.876,30.7602,30.7602,152000.0
2011-11-15 14:00:00,47.81,47.94,47.8,47.84,160200.0,30.7666,30.8502,30.7602,30.7859,160200.0
2011-11-15 14:05:00,47.84,47.9,47.79,47.84,87600.0,30.7859,30.8245,30.7537,30.7859,87600.0
2011-11-15 14:10:00,47.83,47.98,47.82,47.93,91200.0,30.7795,30.876,30.773,30.8438,91200.0
2011-11-15 14:15:00,47.92,47.96,47.8,47.8,73200.0,30.8374,30.8631,30.7602,30.7602,73200.0
2011-11-15 14:20:00,47.8,47.88,47.78,47.82,111000.0,30.7602,30.8116,30.7473,30.773,111000.0
2011-11-15 14:25:00,47.82,47.86,47.75,47.77,77500.0,30.773,30.7988,30.728,30.7408,77500.0
2011-11-15 14:30:00,47.77,47.84,47.77,47.81,40200.0,30.7408,30.7859,30.7408,30.7666,40200.0
2011-11-15 14:35:00,47.8,47.83,47.74,47.78,61100.0,30.7602,30.7795,30.7215,30.7473,61100.0
2011-11-15 14:40:00,47.78,47.86,47.78,47.83,63800.0,30.7473,30.7988,30.7473,30.7795,63800.0
2011-11-15 14:45:00,47.84,47.96,47.8,47.86,135900.0,30.7859,30.8631,30.7602,30.7988,135900.0
2011-11-15 14:50:00,47.86,47.98,47.84,47.95,119700.0,30.7988,30.876,30.7859,30.8567,119700.0
2011-11-15 14:55:00,47.96,48.0,47.9,47.95,132700.0,30.8631,30.8889,30.8245,30.8567,132700.0
2011-11-15 15:00:00,47.95,47.99,47.89,47.97,103600.0,30.8567,30.8824,30.8181,30.8696,103600.0
2011-11-15 15:05:00,47.97,48.0,47.89,47.91,100100.0,30.8696,30.8889,30.8181,30.8309,100100.0
2011-11-15 15:10:00,47.9,47.98,47.9,47.97,77600.0,30.8245,30.876,30.8245,30.8696,77600.0
2011-11-15 15:15:00,47.97,48.0,47.87,47.88,77800.0,30.8696,30.8889,30.8052,30.8116,77800.0
2011-11-15 15:20:00,47.88,47.95,47.85,47.92,59300.0,30.8116,30.8567,30.7923,30.8374,59300.0
2011-11-15 15:25:00,47.91,47.99,47.91,47.93,80800.0,30.8309,30.8824,30.8309,30.8438,80800.0
2011-11-15 15:30:00,47.93,47.99,47.85,47.87,147000.0,30.8438,30.8824,30.7923,30.8052,147000.0
2011-11-15 15:35:00,47.86,47.91,47.82,47.83,152900.0,30.7988,30.8309,30.773,30.7795,152900.0
2011-11-15 15:40:00,47.83,47.92,47.8,47.84,165800.0,30.7795,30.8374,30.7602,30.7859,165800.0
2011-11-15 15:45:00,47.86,47.86,47.73,47.85,205600.0,30.7988,30.7988,30.7151,30.7923,205600.0
2011-11-15 15:50:00,47.85,47.86,47.68,47.69,225100.0,30.7923,30.7988,30.6829,30.6894,225100.0
2011-11-15 15:55:00,47.7,47.72,47.57,47.58,315100.0,30.6958,30.7087,30.6121,30.6186,315100.0
2011-11-16 09:30:00,47.04,47.2,47.0,47.14,183600.0,30.2711,30.374,30.2453,30.3354,183600.0
2011-11-16 09:35:00,47.15,47.43,47.1,47.22,155600.0,30.3419,30.5221,30.3097,30.3869,155600.0
2011-11-16 09:40:00,47.23,47.4,47.18,47.31,99800.0,30.3933,30.5027,30.3612,30.4448,99800.0
2011-11-16 09:45:00,47.32,47.62,47.27,47.45,340200.0,30.4513,30.6443,30.4191,30.5349,340200.0
2011-11-16 09:50:00,47.47,47.58,47.44,47.48,184500.0,30.5478,30.6186,30.5285,30.5542,184500.0
2011-11-16 09:55:00,47.49,47.52,47.32,47.45,119900.0,30.5607,30.58,30.4513,30.5349,119900.0
2011-11-16 10:00:00,47.44,47.5,47.38,47.41,248500.0,30.5285,30.5671,30.4899,30.5092,248500.0
2011-11-16 10:05:00,47.42,47.45,47.24,47.25,141300.0,30.5156,30.5349,30.3998,30.4062,141300.0
2011-11-16 10:10:00,47.23,47.31,47.19,47.3,151500.0,30.3933,30.4448,30.3676,30.4384,151500.0
2011-11-16 10:15:00,47.3,47.4,47.28,47.4,133800.0,30.4384,30.5027,30.4255,30.5027,133800.0
2011-11-16 10:20:00,47.39,47.41,47.28,47.33,104400.0,30.4963,30.5092,30.4255,30.4577,104400.0
2011-11-16 10:25:00,47.32,47.36,47.13,47.2,146400.0,30.4513,30.477,30.329,30.374,146400.0
2011-11-16 10:30:00,47.2,47.44,47.16,47.38,239800.0,30.374,30.5285,30.3483,30.4899,239800.0
2011-11-16 10:35:00,47.37,47.46,47.33,47.43,145500.0,30.4834,30.5414,30.4577,30.5221,145500.0
2011-11-16 10:40:00,47.43,47.56,47.35,47.56,116400.0,30.5221,30.6057,30.4706,30.6057,116400.0
2011-11-16 10:45:00,47.56,47.66,47.53,47.54,203100.0,30.6057,30.6701,30.5864,30.5928,203100.0
2011-11-16 10:50:00,47.56,47.74,47.56,47.68,111300.0,30.6057,30.7215,30.6057,30.6829,111300.0
2011-11-16 10:55:00,47.67,47.72,47.57,47.67,80900.0,30.6765,30.7087,30.6121,30.6765,80900.0
2011-11-16 11:00:00,47.67,47.8,47.67,47.8,110900.0,30.6765,30.7602,30.6765,30.7602,110900.0
2011-11-16 11:05:00,47.79,47.81,47.7,47.73,115600.0,30.7537,30.7666,30.6958,30.7151,115600.0
2011-11-16 11:10:00,47.75,47.75,47.62,47.65,81300.0,30.728,30.728,30.6443,30.6636,81300.0
2011-11-16 11:15:00,47.65,47.76,47.64,47.72,66200.0,30.6636,30.7344,30.6572,30.7087,66200.0
2011-11-16 11:20:00,47.71,47.77,47.64,47.74,34600.0,30.7022,30.7408,30.6572,30.7215,34600.0
2011-11-16 11:25:00,47.76,47.8,47.66,47.68,99300.0,30.7344,30.7602,30.6701,30.6829,99300.0
2011-11-16 11:30:00,47.69,47.76,47.66,47.69,84000.0,30.6894,30.7344,30.6701,30.6894,84000.0
2011-11-16 11:35:00,47.7,47.71,47.6,47.64,121600.0,30.6958,30.7022,30.6314,30.6572,121600.0
2011-11-16 11:40:00,47.65,47.67,47.55,47.6,49000.0,30.6636,30.6765,30.5993,30.6314,49000.0
2011-11-16 11:45:00,47.59,47.67,47.5,47.57,100000.0,30.625,30.6765,30.5671,30.6121,100000.0
2011-11-16 11:50:00,47.58,47.59,47.52,47.53,53600.0,30.6186,30.625,30.58,30.5864,53600.0
2011-11-16 11:55:00,47.54,47.55,47.42,47.45,87000.0,30.5928,30.5993,30.5156,30.5349,87000.0
2011-11-16 12:00:00,47.46,47.58,47.44,47.53,139800.0,30.5414,30.6186,30.5285,30.5864,139800.0
2011-11-16 12:05:00,47.54,47.61,47.54,47.57,54100.0,30.5928,30.6379,30.5928,30.6121,54100.0
2011-11-16 12:10:00,47.57,47.61,47.49,47.6,97000.0,30.6121,30.6379,30.5607,30.6314,97000.0
2011-11-16 12:15:00,47.6,47.61,47.56,47.58,35100.0,30.6314,30.6379,30.6057,30.6186,35100.0
2011-11-16 12:20:00,47.58,47.6,47.52,47.56,98100.0,30.6186,30.6314,30.58,30.6057,98100.0
2011-11-16 12:25:00,47.57,47.59,47.56,47.57,45200.0,30.6121,30.625,30.6057,30.6121,45200.0
2011-11-16 12:30:00,47.57,47.61,47.56,47.61,36800.0,30.6121,30.6379,30.6057,30.6379,36800.0
2011-11-16 12:35:00,47.6,47.69,47.59,47.69,58600.0,30.6314,30.6894,30.625,30.6894,58600.0
2011-11-16 12:40:00,47.69,47.7,47.63,47.64,48100.0,30.6894,30.6958,30.6508,30.6572,48100.0
2011-11-16 12:45:00,47.66,47.67,47.57,47.6,45600.0,30.6701,30.6765,30.6121,30.6314,45600.0
2011-11-16 12:50:00,47.61,47.64,47.57,47.6,38700.0,30.6379,30.6572,30.6121,30.6314,38700.0
2011-11-16 12:55:00,47.6,47.66,47.58,47.66,22600.0,30.6314,30.6701,30.6186,30.6701,22600.0
2011-11-16 13:00:00,47.66,47.71,47.64,47.65,90000.0,30.6701,30.7022,30.6572,30.6636,90000.0
2011-11-16 13:05:00,47.64,47.65,47.61,47.61,51600.0,30.6572,30.6636,30.6379,30.6379,51600.0
2011-11-16 13:10:00,47.61,47.69,47.58,47.67,25200.0,30.6379,30.6894,30.6186,30.6765,25200.0
2011-11-16 13:15:00,47.67,47.68,47.61,47.68,65400.0,30.6765,30.6829,30.6379,30.6829,65400.0
2011-11-16 13:20:00,47.68,47.74,47.67,47.73,45900.0,30.6829,30.7215,30.6765,30.7151,45900.0
2011-11-16 13:25:00,47.73,47.81,47.71,47.8,61000.0,30.7151,30.7666,30.7022,30.7602,61000.0
2011-11-16 13:30:00,47.8,47.84,47.75,47.76,75700.0,30.7602,30.7859,30.728,30.7344,75700.0
2011-11-16 13:35:00,47.76,47.8,47.74,47.78,66700.0,30.7344,30.7602,30.7215,30.7473,66700.0
2011-11-16 13:40:00,47.79,47.93,47.78,47.91,116500.0,30.7537,30.8438,30.7473,30.8309,116500.0
2011-11-16 13:45:00,47.91,47.96,47.87,47.96,87500.0,30.8309,30.8631,30.8052,30.8631,87500.0
2011-11-16 13:50:00,47.97,47.97,47.79,47.8,123900.0,30.8696,30.8696,30.7537,30.7602,123900.0
2011-11-16 13:55:00,47.8,47.85,47.72,47.77,100800.0,30.7602,30.7923,30.7087,30.7408,100800.0
2011-11-16 14:00:00,47.77,47.81,47.76,47.8,42700.0,30.7408,30.7666,30.7344,30.7602,42700.0
2011-11-16 14:05:00,47.81,47.84,47.75,47.76,77600.0,30.7666,30.7859,30.728,30.7344,77600.0
2011-11-16 14:10:00,47.75,47.76,47.59,47.67,173200.0,30.728,30.7344,30.625,30.6765,173200.0
2011-11-16 14:15:00,47.67,47.73,47.65,47.71,46400.0,30.6765,30.7151,30.6636,30.7022,46400.0
2011-11-16 14:20:00,47.71,47.8,47.71,47.78,57100.0,30.7022,30.7602,30.7022,30.7473,57100.0
2011-11-16 14:25:00,47.77,47.8,47.67,47.7,69800.0,30.7408,30.7602,30.6765,30.6958,69800.0
2011-11-16 14:30:00,47.69,47.7,47.63,47.64,59900.0,30.6894,30.6958,30.6508,30.6572,59900.0
2011-11-16 14:35:00,47.64,47.64,47.61,47.64,102400.0,30.6572,30.6572,30.6379,30.6572,102400.0
2011-11-16 14:40:00,47.64,47.65,47.56,47.63,101000.0,30.6572,30.6636,30.6057,30.6508,101000.0
2011-11-16 14:45:00,47.63,47.63,47.55,47.62,172700.0,30.6508,30.6508,30.5993,30.6443,172700.0
2011-11-16 14:50:00,47.61,47.61,47.42,47.42,123700.0,30.6379,30.6379,30.5156,30.5156,123700.0
2011-11-16 14:55:00,47.42,47.51,47.4,47.51,131200.0,30.5156,30.5735,30.5027,30.5735,131200.0
2011-11-16 15:00:00,47.51,47.54,47.38,47.43,93800.0,30.5735,30.5928,30.4899,30.5221,93800.0
2011-11-16 15:05:00,47.44,47.53,47.42,47.53,62700.0,30.5285,30.5864,30.5156,30.5864,62700.0
2011-11-16 15:10:00,47.52,47.54,47.38,47.42,156100.0,30.58,30.5928,30.4899,30.5156,156100.0
2011-11-16 15:15:00,47.4,47.4,47.18,47.23,258000.0,30.5027,30.5027,30.3612,30.3933,258000.0
2011-11-16 15:20:00,47.23,47.28,47.19,47.25,132500.0,30.3933,30.4255,30.3676,30.4062,132500.0
2011-11-16 15:25:00,47.25,47.26,47.14,47.15,158300.0,30.4062,30.4127,30.3354,30.3419,158300.0
2011-11-16 15:30:00,47.15,47.2,46.9,47.01,463800.0,30.3419,30.374,30.181,30.2518,463800.0
2011-11-16 15:35:00,47.0,47.2,46.95,47.18,334700.0,30.2453,30.374,30.2132,30.3612,334700.0
2011-11-16 15:40:00,47.18,47.19,47.02,47.1,257500.0,30.3612,30.3676,30.2582,30.3097,257500.0
2011-11-16 15:45:00,47.11,47.2,47.05,47.15,300100.0,30.3161,30.374,30.2775,30.3419,300100.0
2011-11-16 15:50:00,47.14,47.14,46.93,47.0,366700.0,30.3354,30.3354,30.2003,30.2453,366700.0
2011-11-16 15:55:00,47.0,47.04,46.89,46.92,422500.0,30.2453,30.2711,30.1746,30.1939,422500.0
2011-11-17 09:30:00,47.34,47.38,46.98,47.1,288000.0,30.4641,30.4899,30.2325,30.3097,288000.0
2011-11-17 09:35:00,47.06,47.53,47.01,47.34,478700.0,30.2839,30.5864,30.2518,30.4641,478700.0
2011-11-17 09:40:00,47.33,47.42,47.27,47.34,160200.0,30.4577,30.5156,30.4191,30.4641,160200.0
2011-11-17 09:45:00,47.35,47.39,47.12,47.25,250200.0,30.4706,30.4963,30.3226,30.4062,250200.0
2011-11-17 09:50:00,47.24,47.34,47.23,47.27,313900.0,30.3998,30.4641,30.3933,30.4191,313900.0
2011-11-17 09:55:00,47.25,47.37,47.24,47.35,188500.0,30.4062,30.4834,30.3998,30.4706,188500.0
2011-11-17 10:00:00,47.32,47.32,47.23,47.28,232900.0,30.4513,30.4513,30.3933,30.4255,232900.0
2011-11-17 10:05:00,47.25,47.33,47.11,47.27,185700.0,30.4062,30.4577,30.3161,30.4191,185700.0
2011-11-17 10:10:00,47.31,47.32,47.15,47.16,100600.0,30.4448,30.4513,30.3419,30.3483,100600.0
2011-11-17 10:15:00,47.16,47.29,47.1,47.12,151200.0,30.3483,30.432,30.3097,30.3226,151200.0
2011-11-17 10:20:00,47.11,47.18,46.88,47.01,209900.0,30.3161,30.3612,30.1681,30.2518,209900.0
2011-11-17 10:25:00,47.02,47.19,47.0,47.19,165300.0,30.2582,30.3676,30.2453,30.3676,165300.0
2011-11-17 10:30:00,47.19,47.21,47.04,47.17,131900.0,30.3676,30.3805,30.2711,30.3547,131900.0
2011-11-17 10:35:00,47.17,47.3,47.15,47.29,154500.0,30.3547,30.4384,30.3419,30.432,154500.0
2011-11-17 10:40:00,47.29,47.43,47.27,47.34,165700.0,30.432,30.5221,30.4191,30.4641,165700.0
2011-11-17 10:45:00,47.34,47.42,47.32,47.4,113000.0,30.4641,30.5156,30.4513,30.5027,113000.0
2011-11-17 10:50:00,47.4,47.43,47.34,47.38,75000.0,30.5027,30.5221,30.4641,30.4899,75000.0
2011-11-17 10:55:00,47.37,47.42,47.33,47.35,101600.0,30.4834,30.5156,30.4577,30.4706,101600.0
2011-11-17 11:00:00,47.33,47.37,47.1,47.11,140200.0,30.4577,30.4834,30.3097,30.3161,140200.0
2011-11-17 11:05:00,47.12,47.14,47.02,47.09,153300.0,30.3226,30.3354,30.2582,30.3033,153300.0
2011-11-17 11:10:00,47.09,47.17,47.05,47.09,106200.0,30.3033,30.3547,30.2775,30.3033,106200.0
2011-11-17 11:15:00,47.09,47.16,47.08,47.15,87500.0,30.3033,30.3483,30.2968,30.3419,87500.0
2011-11-17 11:20:00,47.15,47.17,47.08,47.12,137900.0,30.3419,30.3547,30.2968,30.3226,137900.0
2011-11-17 11:25:00,47.13,47.19,47.09,47.12,120100.0,30.329,30.3676,30.3033,30.3226,120100.0
2011-11-17 11:30:00,47.11,47.15,47.02,47.03,116900.0,30.3161,30.3419,30.2582,30.2646,116900.0
2011-11-17 11:35:00,47.04,47.06,46.94,47.01,109000.0,30.2711,30.2839,30.2067,30.2518,109000.0
2011-11-17 11:40:00,47.01,47.1,46.97,47.08,70000.0,30.2518,30.3097,30.226,30.2968,70000.0
2011-11-17 11:45:00,47.07,47.1,46.87,46.88,110500.0,30.2904,30.3097,30.1617,30.1681,110500.0
2011-11-17 11:50:00,46.88,46.93,46.67,46.68,140400.0,30.1681,30.2003,30.033,30.0394,140400.0
2011-11-17 11:55:00,46.67,46.75,46.56,46.59,263400.0,30.033,30.0845,29.9622,29.9815,263400.0
2011-11-17 12:00:00,46.58,46.75,46.54,46.74,102900.0,29.9751,30.0845,29.9493,30.078,102900.0
2011-11-17 12:05:00,46.73,46.75,46.53,46.54,112200.0,30.0716,30.0845,29.9429,29.9493,112200.0
2011-11-17 12:10:00,46.54,46.56,46.29,46.38,200400.0,29.9493,29.9622,29.7884,29.8464,200400.0
2011-11-17 12:15:00,46.37,46.54,46.36,46.53,162000.0,29.8399,29.9493,29.8335,29.9429,162000.0
2011-11-17 12:20:00,46.55,46.57,46.45,46.48,58500.0,29.9558,29.9686,29.8914,29.9107,58500.0
2011-11-17 12:25:00,46.51,46.53,46.22,46.25,143700.0,29.93,29.9429,29.7434,29.7627,143700.0
2011-11-17 12:30:00,46.24,46.24,45.9,45.99,439400.0,29.7563,29.7563,29.5375,29.5954,439400.0
2011-11-17 12:35:00,45.98,46.1,45.77,45.86,275900.0,29.589,29.6662,29.4538,29.5117,275900.0
2011-11-17 12:40:00,45.87,46.0,45.68,46.0,225800.0,29.5182,29.6018,29.3959,29.6018,225800.0
2011-11-17 12:45:00,46.0,46.12,45.97,46.07,132500.0,29.6018,29.679,29.5825,29.6469,132500.0
2011-11-17 12:50:00,46.07,46.32,46.05,46.19,188200.0,29.6469,29.8077,29.634,29.7241,188200.0
2011-11-17 12:55:00,46.2,46.2,46.03,46.08,125600.0,29.7305,29.7305,29.6211,29.6533,125600.0
2011-11-17 13:00:00,46.07,46.09,45.72,45.74,241400.0,29.6469,29.6597,29.4216,29.4345,241400.0
2011-11-17 13:05:00,45.75,45.87,45.66,45.84,214300.0,29.4409,29.5182,29.383,29.4989,214300.0
2011-11-17 13:10:00,45.83,45.95,45.75,45.89,156400.0,29.4924,29.5696,29.4409,29.531,156400.0
2011-11-17 13:15:00,45.87,46.09,45.83,46.08,184900.0,29.5182,29.6597,29.4924,29.6533,184900.0
2011-11-17 13:20:00,46.07,46.1,45.96,45.98,125600.0,29.6469,29.6662,29.5761,29.589,125600.0
2011-11-17 13:25:00,45.98,46.0,45.82,45.93,100100.0,29.589,29.6018,29.486,29.5568,100100.0
2011-11-17 13:30:00,45.92,45.95,45.71,45.77,155400.0,29.5503,29.5696,29.4152,29.4538,155400.0
2011-11-17 13:35:00,45.78,45.91,45.78,45.82,80200.0,29.4602,29.5439,29.4602,29.486,80200.0
2011-11-17 13:40:00,45.83,45.95,45.67,45.75,119000.0,29.4924,29.5696,29.3895,29.4409,119000.0
2011-11-17 13:45:00,45.74,45.9,45.69,45.85,107600.0,29.4345,29.5375,29.4023,29.5053,107600.0
2011-11-17 13:50:00,45.86,45.86,45.61,45.67,213900.0,29.5117,29.5117,29.3508,29.3895,213900.0
2011-11-17 13:55:00,45.68,46.01,45.67,46.0,214700.0,29.3959,29.6083,29.3895,29.6018,214700.0
2011-11-17 14:00:00,45.98,46.01,45.83,45.87,70600.0,29.589,29.6083,29.4924,29.5182,70600.0
2011-11-17 14:05:00,45.87,45.96,45.85,45.91,108300.0,29.5182,29.5761,29.5053,29.5439,108300.0
2011-11-17 14:10:00,45.88,45.92,45.79,45.83,82200.0,29.5246,29.5503,29.4667,29.4924,82200.0
2011-11-17 14:15:00,45.84,45.88,45.76,45.83,65000.0,29.4989,29.5246,29.4474,29.4924,65000.0
2011-11-17 14:20:00,45.82,45.93,45.76,45.76,68500.0,29.486,29.5568,29.4474,29.4474,68500.0
2011-11-17 14:25:00,45.76,45.78,45.59,45.73,185700.0,29.4474,29.4602,29.338,29.4281,185700.0
2011-11-17 14:30:00,45.74,45.81,45.62,45.64,85500.0,29.4345,29.4796,29.3573,29.3702,85500.0
2011-11-17 14:35:00,45.63,45.7,45.54,45.56,133100.0,29.3637,29.4088,29.3058,29.3187,133100.0
2011-11-17 14:40:00,45.55,45.8,45.54,45.8,106700.0,29.3122,29.4731,29.3058,29.4731,106700.0
2011-11-17 14:45:00,45.8,45.98,45.8,45.9,140000.0,29.4731,29.589,29.4731,29.5375,140000.0
2011-11-17 14:50:00,45.91,45.98,45.87,45.89,77000.0,29.5439,29.589,29.5182,29.531,77000.0
2011-11-17 14:55:00,45.89,45.93,45.78,45.84,71600.0,29.531,29.5568,29.4602,29.4989,71600.0
2011-11-17 15:00:00,45.83,45.95,45.74,45.88,96800.0,29.4924,29.5696,29.4345,29.5246,96800.0
2011-11-17 15:05:00,45.88,45.93,45.75,45.78,104900.0,29.5246,29.5568,29.4409,29.4602,104900.0
2011-11-17 15:10:00,45.77,45.84,45.66,45.75,175200.0,29.4538,29.4989,29.383,29.4409,175200.0
2011-11-17 15:15:00,45.75,45.78,45.7,45.74,95600.0,29.4409,29.4602,29.4088,29.4345,95600.0
2011-11-17 15:20:00,45.74,45.87,45.62,45.87,196200.0,29.4345,29.5182,29.3573,29.5182,196200.0
2011-11-17 15:25:00,45.87,45.91,45.71,45.71,161100.0,29.5182,29.5439,29.4152,29.4152,161100.0
2011-11-17 15:30:00,45.7,45.79,45.67,45.73,244800.0,29.4088,29.4667,29.3895,29.4281,244800.0
2011-11-17 15:35:00,45.72,45.73,45.52,45.53,171000.0,29.4216,29.4281,29.2929,29.2994,171000.0
2011-11-17 15:40:00,45.53,45.67,45.44,45.51,391100.0,29.2994,29.3895,29.2415,29.2865,391100.0
2011-11-17 15:45:00,45.5,45.84,45.49,45.76,218600.0,29.2801,29.4989,29.2736,29.4474,218600.0
2011-11-17 15:50:00,45.73,45.75,45.56,45.73,224300.0,29.4281,29.4409,29.3187,29.4281,224300.0
2011-11-17 15:55:00,45.72,45.82,45.56,45.82,476900.0,29.4216,29.486,29.3187,29.486,476900.0
2011-11-18 09:30:00,46.48,46.5,46.01,46.11,266000.0,29.9107,29.9236,29.6083,29.6726,266000.0
2011-11-18 09:35:00,46.1,46.39,46.01,46.03,162900.0,29.6662,29.8528,29.6083,29.6211,162900.0
2011-11-18 09:40:00,46.02,46.08,45.83,45.85,264300.0,29.6147,29.6533,29.4924,29.5053,264300.0
2011-11-18 09:45:00,45.86,45.86,45.38,45.45,348400.0,29.5117,29.5117,29.2028,29.2479,348400.0
2011-11-18 09:50:00,45.44,45.8,45.28,45.62,446500.0,29.2415,29.4731,29.1385,29.3573,446500.0
2011-11-18 09:55:00,45.62,45.94,45.48,45.83,266800.0,29.3573,29.5632,29.2672,29.4924,266800.0
2011-11-18 10:00:00,45.86,45.94,45.68,45.9,127300.0,29.5117,29.5632,29.3959,29.5375,127300.0
2011-11-18 10:05:00,45.9,46.18,45.87,46.12,218900.0,29.5375,29.7177,29.5182,29.679,218900.0
2011-11-18 10:10:00,46.13,46.19,45.92,46.09,370200.0,29.6855,29.7241,29.5503,29.6597,370200.0
2011-11-18 10:15:00,46.11,46.21,45.88,45.92,195700.0,29.6726,29.737,29.5246,29.5503,195700.0
2011-11-18 10:20:00,45.92,46.04,45.82,45.92,127900.0,29.5503,29.6276,29.486,29.5503,127900.0
2011-11-18 10:25:00,45.91,46.0,45.75,45.89,155600.0,29.5439,29.6018,29.4409,29.531,155600.0
2011-11-18 10:30:00,45.9,46.17,45.85,46.09,137700.0,29.5375,29.7112,29.5053,29.6597,137700.0
2011-11-18 10:35:00,46.13,46.23,46.04,46.18,159800.0,29.6855,29.7498,29.6276,29.7177,159800.0
2011-11-18 10:40:00,46.19,46.26,46.15,46.17,124100.0,29.7241,29.7691,29.6983,29.7112,124100.0
2011-11-18 10:45:00,46.16,46.42,46.16,46.38,134800.0,29.7048,29.8721,29.7048,29.8464,134800.0
2011-11-18 10:50:00,46.38,46.48,46.34,46.39,147600.0,29.8464,29.9107,29.8206,29.8528,147600.0
2011-11-18 10:55:00,46.39,46.58,46.39,46.45,187300.0,29.8528,29.9751,29.8528,29.8914,187300.0
2011-11-18 11:00:00,46.44,46.59,46.44,46.5,125400.0,29.885,29.9815,29.885,29.9236,125400.0
2011-11-18 11:05:00,46.52,46.57,46.27,46.33,121000.0,29.9364,29.9686,29.7756,29.8142,121000.0
2011-11-18 11:10:00,46.33,46.44,46.32,46.44,54000.0,29.8142,29.885,29.8077,29.885,54000.0
2011-11-18 11:15:00,46.45,46.5,46.32,46.37,79200.0,29.8914,29.9236,29.8077,29.8399,79200.0
2011-11-18 11:20:00,46.39,46.43,46.23,46.33,69100.0,29.8528,29.8785,29.7498,29.8142,69100.0
2011-11-18 11:25:00,46.33,46.33,46.16,46.19,93400.0,29.8142,29.8142,29.7048,29.7241,93400.0
2011-11-18 11:30:00,46.18,46.3,46.13,46.14,57600.0,29.7177,29.7949,29.6855,29.6919,57600.0
2011-11-18 11:35:00,46.13,46.13,45.96,46.05,140100.0,29.6855,29.6855,29.5761,29.634,140100.0
2011-11-18 11:40:00,46.04,46.11,45.88,45.91,142900.0,29.6276,29.6726,29.5246,29.5439,142900.0
2011-11-18 11:45:00,45.91,45.97,45.79,45.86,142800.0,29.5439,29.5825,29.4667,29.5117,142800.0
2011-11-18 11:50:00,45.85,46.07,45.83,46.06,117200.0,29.5053,29.6469,29.4924,29.6404,117200.0
2011-11-18 11:55:00,46.04,46.04,45.9,45.9,104600.0,29.6276,29.6276,29.5375,29.5375,104600.0
2011-11-18 12:00:00,45.91,45.91,45.71,45.71,142500.0,29.5439,29.5439,29.4152,29.4152,142500.0
2011-11-18 12:05:00,45.71,45.71,45.57,45.66,177600.0,29.4152,29.4152,29.3251,29.383,177600.0
2011-11-18 12:10:00,45.68,45.75,45.62,45.67,99700.0,29.3959,29.4409,29.3573,29.3895,99700.0
2011-11-18 12:15:00,45.67,45.77,45.61,45.7,44600.0,29.3895,29.4538,29.3508,29.4088,44600.0
2011-11-18 12:20:00,45.69,45.71,45.59,45.6,42600.0,29.4023,29.4152,29.338,29.3444,42600.0
2011-11-18 12:25:00,45.59,45.83,45.57,45.78,115000.0,29.338,29.4924,29.3251,29.4602,115000.0
2011-11-18 12:30:00,45.78,45.91,45.75,45.76,99500.0,29.4602,29.5439,29.4409,29.4474,99500.0
2011-11-18 12:35:00,45.75,45.81,45.73,45.79,60200.0,29.4409,29.4796,29.4281,29.4667,60200.0
2011-11-18 12:40:00,45.77,45.83,45.68,45.73,57200.0,29.4538,29.4924,29.3959,29.4281,57200.0
2011-11-18 12:45:00,45.72,45.85,45.71,45.81,78900.0,29.4216,29.5053,29.4152,29.4796,78900.0
2011-11-18 12:50:00,45.8,45.82,45.58,45.69,105100.0,29.4731,29.486,29.3315,29.4023,105100.0
2011-11-18 12:55:00,45.7,45.75,45.65,45.67,77700.0,29.4088,29.4409,29.3766,29.3895,77700.0
2011-11-18 13:00:00,45.67,45.73,45.63,45.68,53300.0,29.3895,29.4281,29.3637,29.3959,53300.0
2011-11-18 13:05:00,45.66,45.78,45.63,45.72,47000.0,29.383,29.4602,29.3637,29.4216,47000.0
2011-11-18 13:10:00,45.73,45.74,45.65,45.71,34300.0,29.4281,29.4345,29.3766,29.4152,34300.0
2011-11-18 13:15:00,45.72,46.0,45.71,45.99,169900.0,29.4216,29.6018,29.4152,29.5954,169900.0
2011-11-18 13:20:00,46.0,46.06,45.81,45.84,80000.0,29.6018,29.6404,29.4796,29.4989,80000.0
2011-11-18 13:25:00,45.83,45.94,45.82,45.88,38300.0,29.4924,29.5632,29.486,29.5246,38300.0
2011-11-18 13:30:00,45.9,46.07,45.89,46.03,70400.0,29.5375,29.6469,29.531,29.6211,70400.0
2011-11-18 13:35:00,46.01,46.06,45.96,46.06,61300.0,29.6083,29.6404,29.5761,29.6404,61300.0
2011-11-18 13:40:00,46.06,46.06,45.9,45.91,88400.0,29.6404,29.6404,29.5375,29.5439,88400.0
2011-11-18 13:45:00,45.92,45.93,45.83,45.87,42500.0,29.5503,29.5568,29.4924,29.5182,42500.0
2011-11-18 13:50:00,45.88,45.94,45.82,45.87,43300.0,29.5246,29.5632,29.486,29.5182,43300.0
2011-11-18 13:55:00,45.87,45.93,45.81,45.82,65600.0,29.5182,29.5568,29.4796,29.486,65600.0
2011-11-18 14:00:00,45.83,45.85,45.7,45.77,91400.0,29.4924,29.5053,29.4088,29.4538,91400.0
2011-11-18 14:05:00,45.76,45.8,45.73,45.77,42200.0,29.4474,29.4731,29.4281,29.4538,42200.0
2011-11-18 14:10:00,45.77,46.0,45.76,45.96,62500.0,29.4538,29.6018,29.4474,29.5761,62500.0
2011-11-18 14:15:00,45.97,46.02,45.87,45.91,86600.0,29.5825,29.6147,29.5182,29.5439,86600.0
2011-11-18 14:20:00,45.9,45.97,45.87,45.87,41700.0,29.5375,29.5825,29.5182,29.5182,41700.0
2011-11-18 14:25:00,45.87,45.89,45.76,45.84,50400.0,29.5182,29.531,29.4474,29.4989,50400.0
2011-11-18 14:30:00,45.85,45.89,45.81,45.83,61900.0,29.5053,29.531,29.4796,29.4924,61900.0
2011-11-18 14:35:00,45.82,45.98,45.8,45.98,98400.0,29.486,29.589,29.4731,29.589,98400.0
2011-11-18 14:40:00,45.98,46.02,45.85,46.01,86100.0,29.589,29.6147,29.5053,29.6083,86100.0
2011-11-18 14:45:00,46.01,46.01,45.87,45.89,100100.0,29.6083,29.6083,29.5182,29.531,100100.0
2011-11-18 14:50:00,45.87,45.9,45.78,45.85,120900.0,29.5182,29.5375,29.4602,29.5053,120900.0
2011-11-18 14:55:00,45.84,45.85,45.74,45.76,98200.0,29.4989,29.5053,29.4345,29.4474,98200.0
2011-11-18 15:00:00,45.76,45.76,45.62,45.65,151000.0,29.4474,29.4474,29.3573,29.3766,151000.0
2011-11-18 15:05:00,45.64,45.79,45.64,45.78,86400.0,29.3702,29.4667,29.3702,29.4602,86400.0
2011-11-18 15:10:00,45.77,45.85,45.75,45.78,59300.0,29.4538,29.5053,29.4409,29.4602,59300.0
2011-11-18 15:15:00,45.78,45.8,45.6,45.62,160800.0,29.4602,29.4731,29.3444,29.3573,160800.0
2011-11-18 15:20:00,45.63,45.67,45.55,45.56,194500.0,29.3637,29.3895,29.3122,29.3187,194500.0
2011-11-18 15:25:00,45.55,45.55,45.43,45.45,221100.0,29.3122,29.3122,29.235,29.2479,221100.0
2011-11-18 15:30:00,45.46,45.54,45.44,45.44,211700.0,29.2543,29.3058,29.2415,29.2415,211700.0
2011-11-18 15:35:00,45.45,45.54,45.43,45.44,211400.0,29.2479,29.3058,29.235,29.2415,211400.0
2011-11-18 15:40:00,45.44,45.45,45.32,45.33,247000.0,29.2415,29.2479,29.1642,29.1707,247000.0
2011-11-18 15:45:00,45.33,45.55,45.32,45.44,311300.0,29.1707,29.3122,29.1642,29.2415,311300.0
2011-11-18 15:50:00,45.43,45.46,45.32,45.32,338200.0,29.235,29.2543,29.1642,29.1642,338200.0
2011-11-18 15:55:00,45.32,45.34,45.25,45.26,716100.0,29.1642,29.1771,29.1192,29.1256,716100.0
2011-11-21 09:30:00,44.16,44.58,44.15,44.25,395600.0,28.4177,28.688,28.4113,28.4757,395600.0
2011-11-21 09:35:00,44.27,44.3,44.0,44.3,285300.0,28.4885,28.5078,28.3148,28.5078,285300.0
2011-11-21 09:40:00,44.3,44.48,44.25,44.35,251900.0,28.5078,28.6237,28.4757,28.54,251900.0
2011-11-21 09:45:00,44.35,44.74,44.3,44.61,248200.0,28.54,28.791,28.5078,28.7073,248200.0
2011-11-21 09:50:00,44.6,44.6,44.24,44.32,277900.0,28.7009,28.7009,28.4692,28.5207,277900.0
2011-11-21 09:55:00,44.32,44.35,44.17,44.24,184100.0,28.5207,28.54,28.4242,28.4692,184100.0
2011-11-21 10:00:00,44.25,44.33,44.15,44.16,168600.0,28.4757,28.5271,28.4113,28.4177,168600.0
2011-11-21 10:05:00,44.15,44.16,43.91,44.01,324600.0,28.4113,28.4177,28.2569,28.3212,324600.0
2011-11-21 10:10:00,44.01,44.17,43.9,44.13,192100.0,28.3212,28.4242,28.2504,28.3984,192100.0
2011-11-21 10:15:00,44.13,44.17,44.02,44.06,205200.0,28.3984,28.4242,28.3277,28.3534,205200.0
2011-11-21 10:20:00,44.04,44.14,43.93,44.11,146900.0,28.3405,28.4049,28.2697,28.3856,146900.0
2011-11-21 10:25:00,44.13,44.14,43.93,43.98,137600.0,28.3984,28.4049,28.2697,28.3019,137600.0
2011-11-21 10:30:00,43.97,43.99,43.85,43.9,223200.0,28.2955,28.3083,28.2183,28.2504,223200.0
2011-11-21 10:35:00,43.89,43.99,43.73,43.87,301500.0,28.244,28.3083,28.141,28.2311,301500.0
2011-11-21 10:40:00,43.88,44.01,43.84,43.88,151400.0,28.2376,28.3212,28.2118,28.2376,151400.0
2011-11-21 10:45:00,43.88,44.03,43.86,43.9,122800.0,28.2376,28.3341,28.2247,28.2504,122800.0
2011-11-21 10:50:00,43.91,44.0,43.71,43.71,142200.0,28.2569,28.3148,28.1282,28.1282,142200.0
2011-11-21 10:55:00,43.72,43.83,43.7,43.72,156200.0,28.1346,28.2054,28.1217,28.1346,156200.0
2011-11-21 11:00:00,43.73,43.76,43.63,43.7,132400.0,28.141,28.1603,28.0767,28.1217,132400.0
2011-11-21 11:05:00,43.7,43.76,43.54,43.73,255100.0,28.1217,28.1603,28.0188,28.141,255100.0
2011-11-21 11:10:00,43.74,43.85,43.7,43.78,228500.0,28.1475,28.2183,28.1217,28.1732,228500.0
2011-11-21 11:15:00,43.77,43.78,43.64,43.73,146200.0,28.1668,28.1732,28.0831,28.141,146200.0
2011-11-21 11:20:00,43.73,43.81,43.7,43.75,110300.0,28.141,28.1925,28.1217,28.1539,110300.0
2011-11-21 11:25:00,43.74,43.77,43.65,43.67,55600.0,28.1475,28.1668,28.0896,28.1024,55600.0
2011-11-21 11:30:00,43.66,43.66,43.53,43.53,141700.0,28.096,28.096,28.0123,28.0123,141700.0
2011-11-21 11:35:00,43.54,43.56,43.37,43.37,267700.0,28.0188,28.0316,27.9094,27.9094,267700.0
2011-11-21 11:40:00,43.37,43.43,43.31,43.31,156000.0,27.9094,27.948,27.8708,27.8708,156000.0
2011-11-21 11:45:00,43.3,43.52,43.23,43.52,156900.0,27.8643,28.0059,27.8193,28.0059,156900.0
2011-11-21 11:50:00,43.52,43.66,43.47,43.6,151100.0,28.0059,28.096,27.9737,28.0574,151100.0
2011-11-21 11:55:00,43.6,43.66,43.53,43.54,103200.0,28.0574,28.096,28.0123,28.0188,103200.0
2011-11-21 12:00:00,43.53,43.53,43.39,43.41,73900.0,28.0123,28.0123,27.9222,27.9351,73900.0
2011-11-21 12:05:00,43.42,43.48,43.31,43.33,85500.0,27.9415,27.9802,27.8708,27.8836,85500.0
2011-11-21 12:10:00,43.32,43.39,43.3,43.36,84600.0,27.8772,27.9222,27.8643,27.9029,84600.0
2011-11-21 12:15:00,43.35,43.39,43.26,43.29,99800.0,27.8965,27.9222,27.8386,27.8579,99800.0
2011-11-21 12:20:00,43.28,43.41,43.25,43.34,90700.0,27.8515,27.9351,27.8321,27.8901,90700.0
2011-11-21 12:25:00,43.34,43.35,43.15,43.18,123800.0,27.8901,27.8965,27.7678,27.7871,123800.0
2011-11-21 12:30:00,43.19,43.24,43.15,43.23,103300.0,27.7935,27.8257,27.7678,27.8193,103300.0
2011-11-21 12:35:00,43.23,43.43,43.23,43.4,185600.0,27.8193,27.948,27.8193,27.9287,185600.0
2011-11-21 12:40:00,43.41,43.48,43.33,43.35,108700.0,27.9351,27.9802,27.8836,27.8965,108700.0
2011-11-21 12:45:00,43.34,43.57,43.32,43.51,142300.0,27.8901,28.0381,27.8772,27.9995,142300.0
2011-11-21 12:50:00,43.52,43.6,43.42,43.59,100000.0,28.0059,28.0574,27.9415,28.0509,100000.0
2011-11-21 12:55:00,43.6,43.66,43.5,43.51,86800.0,28.0574,28.096,27.993,27.9995,86800.0
2011-11-21 13:00:00,43.5,43.56,43.44,43.54,72200.0,27.993,28.0316,27.9544,28.0188,72200.0
2011-11-21 13:05:00,43.53,43.68,43.51,43.63,77400.0,28.0123,28.1089,27.9995,28.0767,77400.0
2011-11-21 13:10:00,43.64,43.7,43.63,43.67,71800.0,28.0831,28.1217,28.0767,28.1024,71800.0
2011-11-21 13:15:00,43.66,43.66,43.56,43.58,112500.0,28.096,28.096,28.0316,28.0445,112500.0
2011-11-21 13:20:00,43.58,43.7,43.57,43.63,71300.0,28.0445,28.1217,28.0381,28.0767,71300.0
2011-11-21 13:25:00,43.63,43.64,43.43,43.43,64600.0,28.0767,28.0831,27.948,27.948,64600.0
2011-11-21 13:30:00,43.44,43.46,43.36,43.42,87900.0,27.9544,27.9673,27.9029,27.9415,87900.0
2011-11-21 13:35:00,43.41,43.43,43.28,43.28,84800.0,27.9351,27.948,27.8515,27.8515,84800.0
2011-11-21 13:40:00,43.28,43.35,43.23,43.3,77500.0,27.8515,27.8965,27.8193,27.8643,77500.0
2011-11-21 13:45:00,43.3,43.3,43.2,43.29,59100.0,27.8643,27.8643,27.8,27.8579,59100.0
2011-11-21 13:50:00,43.3,43.32,43.2,43.22,50500.0,27.8643,27.8772,27.8,27.8128,50500.0
2011-11-21 13:55:00,43.22,43.22,43.08,43.1,164900.0,27.8128,27.8128,27.7227,27.7356,164900.0
2011-11-21 14:00:00,43.1,43.18,43.02,43.16,155500.0,27.7356,27.7871,27.6841,27.7742,155500.0
2011-11-21 14:05:00,43.15,43.27,43.11,43.26,91600.0,27.7678,27.845,27.7421,27.8386,91600.0
2011-11-21 14:10:00,43.26,43.56,43.25,43.47,152600.0,27.8386,28.0316,27.8321,27.9737,152600.0
2011-11-21 14:15:00,43.47,43.73,43.47,43.63,138200.0,27.9737,28.141,27.9737,28.0767,138200.0
2011-11-21 14:20:00,43.62,43.72,43.48,43.54,125900.0,28.0702,28.1346,27.9802,28.0188,125900.0
2011-11-21 14:25:00,43.54,43.56,43.46,43.51,83600.0,28.0188,28.0316,27.9673,27.9995,83600.0
2011-11-21 14:30:00,43.5,43.72,43.49,43.6,87600.0,27.993,28.1346,27.9866,28.0574,87600.0
2011-11-21 14:35:00,43.59,43.67,43.58,43.58,71600.0,28.0509,28.1024,28.0445,28.0445,71600.0
2011-11-21 14:40:00,43.58,43.79,43.57,43.77,103100.0,28.0445,28.1796,28.0381,28.1668,103100.0
2011-11-21 14:45:00,43.78,43.91,43.78,43.83,203200.0,28.1732,28.2569,28.1732,28.2054,203200.0
2011-11-21 14:50:00,43.85,43.88,43.73,43.79,148700.0,28.2183,28.2376,28.141,28.1796,148700.0
2011-11-21 14:55:00,43.77,43.84,43.71,43.71,122300.0,28.1668,28.2118,28.1282,28.1282,122300.0
2011-11-21 15:00:00,43.7,43.78,43.52,43.59,169100.0,28.1217,28.1732,28.0059,28.0509,169100.0
2011-11-21 15:05:00,43.6,43.74,43.59,43.63,112000.0,28.0574,28.1475,28.0509,28.0767,112000.0
2011-11-21 15:10:00,43.63,43.68,43.57,43.64,79500.0,28.0767,28.1089,28.0381,28.0831,79500.0
2011-11-21 15:15:00,43.64,43.74,43.53,43.71,118000.0,28.0831,28.1475,28.0123,28.1282,118000.0
2011-11-21 15:20:00,43.7,43.88,43.67,43.8,175700.0,28.1217,28.2376,28.1024,28.1861,175700.0
2011-11-21 15:25:00,43.82,44.05,43.82,43.96,186300.0,28.199,28.347,28.199,28.289,186300.0
2011-11-21 15:30:00,43.96,44.12,43.86,43.91,282200.0,28.289,28.392,28.2247,28.2569,282200.0
2011-11-21 15:35:00,43.91,43.99,43.79,43.89,282600.0,28.2569,28.3083,28.1796,28.244,282600.0
2011-11-21 15:40:00,43.89,43.89,43.78,43.81,209500.0,28.244,28.244,28.1732,28.1925,209500.0
2011-11-21 15:45:00,43.81,43.99,43.8,43.92,275100.0,28.1925,28.3083,28.1861,28.2633,275100.0
2011-11-21 15:50:00,43.92,43.92,43.69,43.75,359500.0,28.2633,28.2633,28.1153,28.1539,359500.0
2011-11-21 15:55:00,43.75,43.8,43.66,43.67,341500.0,28.1539,28.1861,28.096,28.1024,341500.0
2011-11-22 09:30:00,43.47,43.54,43.05,43.38,357500.0,27.9737,28.0188,27.7034,27.9158,357500.0
2011-11-22 09:35:00,43.36,43.97,43.36,43.95,230000.0,27.9029,28.2955,27.9029,28.2826,230000.0
2011-11-22 09:40:00,43.94,44.11,43.81,44.06,238900.0,28.2762,28.3856,28.1925,28.3534,238900.0
2011-11-22 09:45:00,44.05,44.22,43.99,44.16,248100.0,28.347,28.4564,28.3083,28.4177,248100.0
2011-11-22 09:50:00,44.17,44.28,44.13,44.21,216500.0,28.4242,28.495,28.3984,28.4499,216500.0
2011-11-22 09:55:00,44.21,44.38,44.11,44.26,261000.0,28.4499,28.5593,28.3856,28.4821,261000.0
2011-11-22 10:00:00,44.27,44.32,44.15,44.15,247200.0,28.4885,28.5207,28.4113,28.4113,247200.0
2011-11-22 10:05:00,44.16,44.17,43.94,44.02,200500.0,28.4177,28.4242,28.2762,28.3277,200500.0
2011-11-22 10:10:00,44.03,44.03,43.87,43.91,126500.0,28.3341,28.3341,28.2311,28.2569,126500.0
2011-11-22 10:15:00,43.9,44.01,43.82,43.99,119000.0,28.2504,28.3212,28.199,28.3083,119000.0
2011-11-22 10:20:00,44.0,44.23,43.98,44.2,141600.0,28.3148,28.4628,28.3019,28.4435,141600.0
2011-11-22 10:25:00,44.2,44.33,44.12,44.14,168200.0,28.4435,28.5271,28.392,28.4049,168200.0
2011-11-22 10:30:00,44.13,44.2,44.07,44.15,108400.0,28.3984,28.4435,28.3598,28.4113,108400.0
2011-11-22 10:35:00,44.17,44.18,43.98,43.99,137700.0,28.4242,28.4306,28.3019,28.3083,137700.0
2011-11-22 10:40:00,43.99,44.1,43.95,44.02,90000.0,28.3083,28.3791,28.2826,28.3277,90000.0
2011-11-22 10:45:00,44.04,44.07,43.67,43.7,174300.0,28.3405,28.3598,28.1024,28.1217,174300.0
2011-11-22 10:50:00,43.7,43.77,43.59,43.77,118700.0,28.1217,28.1668,28.0509,28.1668,118700.0
2011-11-22 10:55:00,43.77,43.82,43.71,43.8,180300.0,28.1668,28.199,28.1282,28.1861,180300.0
2011-11-22 11:00:00,43.78,43.92,43.76,43.84,95400.0,28.1732,28.2633,28.1603,28.2118,95400.0
2011-11-22 11:05:00,43.84,43.86,43.63,43.8,82100.0,28.2118,28.2247,28.0767,28.1861,82100.0
2011-11-22 11:10:00,43.79,43.9,43.74,43.78,77700.0,28.1796,28.2504,28.1475,28.1732,77700.0
2011-11-22 11:15:00,43.81,43.82,43.66,43.81,86900.0,28.1925,28.199,28.096,28.1925,86900.0
2011-11-22 11:20:00,43.8,43.8,43.57,43.63,96300.0,28.1861,28.1861,28.0381,28.0767,96300.0
2011-11-22 11:25:00,43.63,43.67,43.53,43.59,72200.0,28.0767,28.1024,28.0123,28.0509,72200.0
2011-11-22 11:30:00,43.6,43.65,43.44,43.45,124500.0,28.0574,28.0896,27.9544,27.9608,124500.0
2011-11-22 11:35:00,43.46,43.52,43.38,43.45,164400.0,27.9673,28.0059,27.9158,27.9608,164400.0
2011-11-22 11:40:00,43.46,43.46,43.34,43.39,104000.0,27.9673,27.9673,27.8901,27.9222,104000.0
2011-11-22 11:45:00,43.37,43.49,43.35,43.48,109400.0,27.9094,27.9866,27.8965,27.9802,109400.0
2011-11-22 11:50:00,43.49,43.63,43.4,43.6,71900.0,27.9866,28.0767,27.9287,28.0574,71900.0
2011-11-22 11:55:00,43.59,43.7,43.56,43.64,71000.0,28.0509,28.1217,28.0316,28.0831,71000.0
2011-11-22 12:00:00,43.64,43.9,43.63,43.73,116500.0,28.0831,28.2504,28.0767,28.141,116500.0
2011-11-22 12:05:00,43.77,44.09,43.75,44.02,103600.0,28.1668,28.3727,28.1539,28.3277,103600.0
2011-11-22 12:10:00,44.0,44.05,43.86,43.92,103000.0,28.3148,28.347,28.2247,28.2633,103000.0
2011-11-22 12:15:00,43.92,44.01,43.91,43.96,123300.0,28.2633,28.3212,28.2569,28.289,123300.0
2011-11-22 12:20:00,43.95,43.99,43.9,43.92,63400.0,28.2826,28.3083,28.2504,28.2633,63400.0
2011-11-22 12:25:00,43.93,43.99,43.81,43.85,107200.0,28.2697,28.3083,28.1925,28.2183,107200.0
2011-11-22 12:30:00,43.86,44.02,43.81,44.02,69100.0,28.2247,28.3277,28.1925,28.3277,69100.0
2011-11-22 12:35:00,44.02,44.09,43.98,44.06,105200.0,28.3277,28.3727,28.3019,28.3534,105200.0
2011-11-22 12:40:00,44.06,44.13,44.03,44.08,99400.0,28.3534,28.3984,28.3341,28.3663,99400.0
2011-11-22 12:45:00,44.08,44.09,43.95,43.99,53000.0,28.3663,28.3727,28.2826,28.3083,53000.0
2011-11-22 12:50:00,43.97,44.18,43.97,44.18,114700.0,28.2955,28.4306,28.2955,28.4306,114700.0
2011-11-22 12:55:00,44.17,44.38,44.08,44.37,132100.0,28.4242,28.5593,28.3663,28.5529,132100.0
2011-11-22 13:00:00,44.37,44.44,44.3,44.3,155700.0,28.5529,28.5979,28.5078,28.5078,155700.0
2011-11-22 13:05:00,44.3,44.39,44.28,44.36,69400.0,28.5078,28.5658,28.495,28.5465,69400.0
2011-11-22 13:10:00,44.36,44.4,44.3,44.4,58700.0,28.5465,28.5722,28.5078,28.5722,58700.0
2011-11-22 13:15:00,44.4,44.57,44.4,44.56,136000.0,28.5722,28.6816,28.5722,28.6752,136000.0
2011-11-22 13:20:00,44.57,44.62,44.57,44.58,131900.0,28.6816,28.7138,28.6816,28.688,131900.0
2011-11-22 13:25:00,44.59,44.61,44.45,44.46,57100.0,28.6945,28.7073,28.6044,28.6108,57100.0
2011-11-22 13:30:00,44.46,44.51,44.41,44.51,72400.0,28.6108,28.643,28.5786,28.643,72400.0
2011-11-22 13:35:00,44.51,44.6,44.44,44.57,49600.0,28.643,28.7009,28.5979,28.6816,49600.0
2011-11-22 13:40:00,44.56,44.62,44.54,44.61,73000.0,28.6752,28.7138,28.6623,28.7073,73000.0
2011-11-22 13:45:00,44.6,44.6,44.47,44.56,55700.0,28.7009,28.7009,28.6172,28.6752,55700.0
2011-11-22 13:50:00,44.57,44.65,44.49,44.5,83100.0,28.6816,28.7331,28.6301,28.6365,83100.0
2011-11-22 13:55:00,44.5,44.52,44.25,44.26,113300.0,28.6365,28.6494,28.4757,28.4821,113300.0
2011-11-22 14:00:00,44.27,44.33,44.22,44.23,76200.0,28.4885,28.5271,28.4564,28.4628,76200.0
2011-11-22 14:05:00,44.24,44.28,44.18,44.25,47200.0,28.4692,28.495,28.4306,28.4757,47200.0
2011-11-22 14:10:00,44.26,44.43,44.26,44.36,62700.0,28.4821,28.5915,28.4821,28.5465,62700.0
2011-11-22 14:15:00,44.35,44.44,44.33,44.39,35700.0,28.54,28.5979,28.5271,28.5658,35700.0
2011-11-22 14:20:00,44.42,44.42,44.23,44.27,61300.0,28.5851,28.5851,28.4628,28.4885,61300.0
2011-11-22 14:25:00,44.28,44.36,44.27,44.28,66700.0,28.495,28.5465,28.4885,28.495,66700.0
2011-11-22 14:30:00,44.27,44.29,44.15,44.2,85700.0,28.4885,28.5014,28.4113,28.4435,85700.0
2011-11-22 14:35:00,44.21,44.29,44.11,44.23,56600.0,28.4499,28.5014,28.3856,28.4628,56600.0
2011-11-22 14:40:00,44.24,44.36,44.2,44.36,59700.0,28.4692,28.5465,28.4435,28.5465,59700.0
2011-11-22 14:45:00,44.35,44.4,44.28,44.29,79100.0,28.54,28.5722,28.495,28.5014,79100.0
2011-11-22 14:50:00,44.28,44.3,44.12,44.14,78500.0,28.495,28.5078,28.392,28.4049,78500.0
2011-11-22 14:55:00,44.13,44.17,44.09,44.14,77300.0,28.3984,28.4242,28.3727,28.4049,77300.0
2011-11-22 15:00:00,44.14,44.21,44.12,44.15,67900.0,28.4049,28.4499,28.392,28.4113,67900.0
2011-11-22 15:05:00,44.15,44.18,44.0,44.06,119800.0,28.4113,28.4306,28.3148,28.3534,119800.0
2011-11-22 15:10:00,44.05,44.13,44.0,44.08,54300.0,28.347,28.3984,28.3148,28.3663,54300.0
2011-11-22 15:15:00,44.09,44.18,44.04,44.06,115400.0,28.3727,28.4306,28.3405,28.3534,115400.0
2011-11-22 15:20:00,44.05,44.16,44.03,44.14,68000.0,28.347,28.4177,28.3341,28.4049,68000.0
2011-11-22 15:25:00,44.14,44.26,44.14,44.2,68200.0,28.4049,28.4821,28.4049,28.4435,68200.0
2011-11-22 15:30:00,44.21,44.34,44.18,44.26,101600.0,28.4499,28.5336,28.4306,28.4821,101600.0
2011-11-22 15:35:00,44.27,44.33,44.21,44.21,126100.0,28.4885,28.5271,28.4499,28.4499,126100.0
2011-11-22 15:40:00,44.2,44.26,44.16,44.19,107000.0,28.4435,28.4821,28.4177,28.4371,107000.0
2011-11-22 15:45:00,44.18,44.3,44.17,44.29,114300.0,28.4306,28.5078,28.4242,28.5014,114300.0
2011-11-22 15:50:00,44.3,44.34,44.2,44.34,134500.0,28.5078,28.5336,28.4435,28.5336,134500.0
2011-11-22 15:55:00,44.33,44.33,44.24,44.27,236600.0,28.5271,28.5271,28.4692,28.4885,236600.0
2011-11-23 09:30:00,43.55,43.7,43.14,43.48,396600.0,28.0252,28.1217,27.7614,27.9802,396600.0
2011-11-23 09:35:00,43.46,43.98,43.46,43.74,225600.0,27.9673,28.3019,27.9673,28.1475,225600.0
2011-11-23 09:40:00,43.74,43.78,43.29,43.3,317100.0,28.1475,28.1732,27.8579,27.8643,317100.0
2011-11-23 09:45:00,43.3,43.38,43.21,43.31,233900.0,27.8643,27.9158,27.8064,27.8708,233900.0
2011-11-23 09:50:00,43.3,43.43,43.1,43.37,243500.0,27.8643,27.948,27.7356,27.9094,243500.0
2011-11-23 09:55:00,43.35,43.37,43.0,43.01,285700.0,27.8965,27.9094,27.6713,27.6777,285700.0
2011-11-23 10:00:00,43.01,43.08,42.76,42.88,472400.0,27.6777,27.7227,27.5168,27.594,472400.0
2011-11-23 10:05:00,42.88,42.98,42.79,42.86,215800.0,27.594,27.6584,27.5361,27.5812,215800.0
2011-11-23 10:10:00,42.86,42.91,42.54,42.57,273300.0,27.5812,27.6134,27.3752,27.3946,273300.0
2011-11-23 10:15:00,42.56,42.62,42.38,42.42,334100.0,27.3881,27.4267,27.2723,27.298,334100.0
2011-11-23 10:20:00,42.42,42.73,42.4,42.69,272200.0,27.298,27.4975,27.2852,27.4718,272200.0
2011-11-23 10:25:00,42.69,42.69,42.59,42.67,122900.0,27.4718,27.4718,27.4074,27.4589,122900.0
2011-11-23 10:30:00,42.66,42.66,42.41,42.5,121000.0,27.4525,27.4525,27.2916,27.3495,121000.0
2011-11-23 10:35:00,42.5,42.67,42.44,42.65,177000.0,27.3495,27.4589,27.3109,27.446,177000.0
2011-11-23 10:40:00,42.65,42.77,42.59,42.62,126100.0,27.446,27.5233,27.4074,27.4267,126100.0
2011-11-23 10:45:00,42.62,43.04,42.62,43.02,220600.0,27.4267,27.697,27.4267,27.6841,220600.0
2011-11-23 10:50:00,43.01,43.27,42.99,43.23,378300.0,27.6777,27.845,27.6648,27.8193,378300.0
2011-11-23 10:55:00,43.25,43.25,43.05,43.13,204900.0,27.8321,27.8321,27.7034,27.7549,204900.0
2011-11-23 11:00:00,43.13,43.3,43.09,43.15,184100.0,27.7549,27.8643,27.7292,27.7678,184100.0
2011-11-23 11:05:00,43.16,43.18,43.06,43.15,154500.0,27.7742,27.7871,27.7099,27.7678,154500.0
2011-11-23 11:10:00,43.16,43.24,43.07,43.1,130900.0,27.7742,27.8257,27.7163,27.7356,130900.0
2011-11-23 11:15:00,43.1,43.13,43.04,43.09,189400.0,27.7356,27.7549,27.697,27.7292,189400.0
2011-11-23 11:20:00,43.09,43.14,43.05,43.13,124800.0,27.7292,27.7614,27.7034,27.7549,124800.0
2011-11-23 11:25:00,43.12,43.19,43.06,43.07,89500.0,27.7485,27.7935,27.7099,27.7163,89500.0
2011-11-23 11:30:00,43.07,43.11,42.89,42.9,129700.0,27.7163,27.7421,27.6005,27.6069,129700.0
2011-11-23 11:35:00,42.9,43.17,42.82,43.16,114500.0,27.6069,27.7807,27.5554,27.7742,114500.0
2011-11-23 11:40:00,43.15,43.17,43.0,43.06,80800.0,27.7678,27.7807,27.6713,27.7099,80800.0
2011-11-23 11:45:00,43.06,43.09,42.94,43.03,89500.0,27.7099,27.7292,27.6327,27.6906,89500.0
2011-11-23 11:50:00,43.03,43.19,43.03,43.13,53400.0,27.6906,27.7935,27.6906,27.7549,53400.0
2011-11-23 11:55:00,43.12,43.19,43.1,43.12,47400.0,27.7485,27.7935,27.7356,27.7485,47400.0
2011-11-23 12:00:00,43.12,43.26,43.12,43.25,75100.0,27.7485,27.8386,27.7485,27.8321,75100.0
2011-11-23 12:05:00,43.27,43.38,43.24,43.34,109800.0,27.845,27.9158,27.8257,27.8901,109800.0
2011-11-23 12:10:00,43.34,43.34,43.22,43.23,57100.0,27.8901,27.8901,27.8128,27.8193,57100.0
2011-11-23 12:15:00,43.23,43.31,43.11,43.19,60300.0,27.8193,27.8708,27.7421,27.7935,60300.0
2011-11-23 12:20:00,43.2,43.23,43.09,43.11,66900.0,27.8,27.8193,27.7292,27.7421,66900.0
2011-11-23 12:25:00,43.1,43.18,42.99,43.0,45900.0,27.7356,27.7871,27.6648,27.6713,45900.0
2011-11-23 12:30:00,43.01,43.02,42.85,42.86,104700.0,27.6777,27.6841,27.5747,27.5812,104700.0
2011-11-23 12:35:00,42.86,42.98,42.81,42.86,109000.0,27.5812,27.6584,27.549,27.5812,109000.0
2011-11-23 12:40:00,42.85,42.98,42.8,42.94,90600.0,27.5747,27.6584,27.5426,27.6327,90600.0
2011-11-23 12:45:00,42.92,43.05,42.84,42.96,87500.0,27.6198,27.7034,27.5683,27.6455,87500.0
2011-11-23 12:50:00,42.95,43.15,42.95,43.15,108900.0,27.6391,27.7678,27.6391,27.7678,108900.0
2011-11-23 12:55:00,43.15,43.23,43.11,43.15,94000.0,27.7678,27.8193,27.7421,27.7678,94000.0
2011-11-23 13:00:00,43.14,43.18,43.09,43.09,63900.0,27.7614,27.7871,27.7292,27.7292,63900.0
2011-11-23 13:05:00,43.08,43.15,43.06,43.13,38100.0,27.7227,27.7678,27.7099,27.7549,38100.0
2011-11-23 13:10:00,43.13,43.14,43.0,43.02,69000.0,27.7549,27.7614,27.6713,27.6841,69000.0
2011-11-23 13:15:00,43.02,43.07,43.0,43.05,37900.0,27.6841,27.7163,27.6713,27.7034,37900.0
2011-11-23 13:20:00,43.06,43.07,42.95,43.01,54000.0,27.7099,27.7163,27.6391,27.6777,54000.0
2011-11-23 13:25:00,43.01,43.14,42.98,43.14,147900.0,27.6777,27.7614,27.6584,27.7614,147900.0
2011-11-23 13:30:00,43.14,43.17,43.02,43.03,385600.0,27.7614,27.7807,27.6841,27.6906,385600.0
2011-11-23 13:35:00,43.04,43.14,43.02,43.03,94100.0,27.697,27.7614,27.6841,27.6906,94100.0
2011-11-23 13:40:00,43.02,43.04,42.91,42.92,49300.0,27.6841,27.697,27.6134,27.6198,49300.0
2011-11-23 13:45:00,42.93,43.05,42.92,42.99,35700.0,27.6262,27.7034,27.6198,27.6648,35700.0
2011-11-23 13:50:00,42.98,43.08,42.96,43.0,85200.0,27.6584,27.7227,27.6455,27.6713,85200.0
2011-11-23 13:55:00,43.0,43.0,42.8,42.84,117000.0,27.6713,27.6713,27.5426,27.5683,117000.0
2011-11-23 14:00:00,42.84,42.92,42.8,42.89,59200.0,27.5683,27.6198,27.5426,27.6005,59200.0
2011-11-23 14:05:00,42.87,42.89,42.79,42.84,58100.0,27.5876,27.6005,27.5361,27.5683,58100.0
2011-11-23 14:10:00,42.84,42.85,42.74,42.74,106900.0,27.5683,27.5747,27.504,27.504,106900.0
2011-11-23 14:15:00,42.74,42.75,42.65,42.75,226500.0,27.504,27.5104,27.446,27.5104,226500.0
2011-11-23 14:20:00,42.75,42.88,42.7,42.85,77400.0,27.5104,27.594,27.4782,27.5747,77400.0
2011-11-23 14:25:00,42.85,42.86,42.68,42.7,94200.0,27.5747,27.5812,27.4653,27.4782,94200.0
2011-11-23 14:30:00,42.7,42.72,42.59,42.66,87400.0,27.4782,27.4911,27.4074,27.4525,87400.0
2011-11-23 14:35:00,42.66,42.78,42.64,42.67,104400.0,27.4525,27.5297,27.4396,27.4589,104400.0
2011-11-23 14:40:00,42.66,42.66,42.55,42.57,103000.0,27.4525,27.4525,27.3817,27.3946,103000.0
2011-11-23 14:45:00,42.56,42.62,42.55,42.61,61300.0,27.3881,27.4267,27.3817,27.4203,61300.0
2011-11-23 14:50:00,42.61,42.65,42.55,42.59,149500.0,27.4203,27.446,27.3817,27.4074,149500.0
2011-11-23 14:55:00,42.6,42.62,42.53,42.56,57300.0,27.4139,27.4267,27.3688,27.3881,57300.0
2011-11-23 15:00:00,42.55,42.77,42.5,42.65,135600.0,27.3817,27.5233,27.3495,27.446,135600.0
2011-11-23 15:05:00,42.65,42.75,42.62,42.72,86800.0,27.446,27.5104,27.4267,27.4911,86800.0
2011-11-23 15:10:00,42.72,42.86,42.69,42.86,96300.0,27.4911,27.5812,27.4718,27.5812,96300.0
2011-11-23 15:15:00,42.86,42.88,42.69,42.71,88900.0,27.5812,27.594,27.4718,27.4846,88900.0
2011-11-23 15:20:00,42.7,42.74,42.61,42.68,99200.0,27.4782,27.504,27.4203,27.4653,99200.0
2011-11-23 15:25:00,42.68,42.69,42.59,42.68,78100.0,27.4653,27.4718,27.4074,27.4653,78100.0
2011-11-23 15:30:00,42.68,42.84,42.67,42.81,181000.0,27.4653,27.5683,27.4589,27.549,181000.0
2011-11-23 15:35:00,42.82,42.85,42.76,42.79,107200.0,27.5554,27.5747,27.5168,27.5361,107200.0
2011-11-23 15:40:00,42.8,43.01,42.79,42.99,213100.0,27.5426,27.6777,27.5361,27.6648,213100.0
2011-11-23 15:45:00,43.01,43.01,42.79,42.82,194500.0,27.6777,27.6777,27.5361,27.5554,194500.0
2011-11-23 15:50:00,42.82,42.88,42.77,42.82,183700.0,27.5554,27.594,27.5233,27.5554,183700.0
2011-11-23 15:55:00,42.82,42.82,42.51,42.53,430300.0,27.5554,27.5554,27.3559,27.3688,430300.0
2011-11-25 09:30:00,42.34,42.91,42.23,42.74,154700.0,27.2465,27.6134,27.1758,27.504,154700.0
2011-11-25 09:35:00,42.79,43.14,42.68,43.02,248200.0,27.5361,27.7614,27.4653,27.6841,248200.0
2011-11-25 09:40:00,43.03,43.2,42.97,43.08,163000.0,27.6906,27.8,27.652,27.7227,163000.0
2011-11-25 09:45:00,43.1,43.1,42.51,42.52,173100.0,27.7356,27.7356,27.3559,27.3624,173100.0
2011-11-25 09:50:00,42.53,42.6,42.33,42.38,231700.0,27.3688,27.4139,27.2401,27.2723,231700.0
2011-11-25 09:55:00,42.37,42.64,42.25,42.38,205800.0,27.2659,27.4396,27.1886,27.2723,205800.0
2011-11-25 10:00:00,42.42,42.73,42.41,42.72,172400.0,27.298,27.4975,27.2916,27.4911,172400.0
2011-11-25 10:05:00,42.68,42.89,42.65,42.74,136700.0,27.4653,27.6005,27.446,27.504,136700.0
2011-11-25 10:10:00,42.76,42.94,42.7,42.88,90800.0,27.5168,27.6327,27.4782,27.594,90800.0
2011-11-25 10:15:00,42.88,42.93,42.75,42.91,100100.0,27.594,27.6262,27.5104,27.6134,100100.0
2011-11-25 10:20:00,42.93,43.18,42.83,43.15,176500.0,27.6262,27.7871,27.5619,27.7678,176500.0
2011-11-25 10:25:00,43.15,43.17,42.83,42.91,193500.0,27.7678,27.7807,27.5619,27.6134,193500.0
2011-11-25 10:30:00,42.9,43.16,42.83,43.12,86300.0,27.6069,27.7742,27.5619,27.7485,86300.0
2011-11-25 10:35:00,43.11,43.14,43.03,43.09,64400.0,27.7421,27.7614,27.6906,27.7292,64400.0
2011-11-25 10:40:00,43.09,43.3,43.09,43.26,121300.0,27.7292,27.8643,27.7292,27.8386,121300.0
2011-11-25 10:45:00,43.27,43.31,43.18,43.19,106900.0,27.845,27.8708,27.7871,27.7935,106900.0
2011-11-25 10:50:00,43.2,43.22,43.1,43.14,82000.0,27.8,27.8128,27.7356,27.7614,82000.0
2011-11-25 10:55:00,43.14,43.23,43.12,43.14,40500.0,27.7614,27.8193,27.7485,27.7614,40500.0
2011-11-25 11:00:00,43.15,43.19,43.06,43.1,102900.0,27.7678,27.7935,27.7099,27.7356,102900.0
2011-11-25 11:05:00,43.11,43.15,43.05,43.12,45300.0,27.7421,27.7678,27.7034,27.7485,45300.0
2011-11-25 11:10:00,43.12,43.24,43.12,43.15,90300.0,27.7485,27.8257,27.7485,27.7678,90300.0
2011-11-25 11:15:00,43.15,43.22,43.06,43.19,100900.0,27.7678,27.8128,27.7099,27.7935,100900.0
2011-11-25 11:20:00,43.19,43.25,43.13,43.23,95900.0,27.7935,27.8321,27.7549,27.8193,95900.0
2011-11-25 11:25:00,43.22,43.22,43.02,43.02,71900.0,27.8128,27.8128,27.6841,27.6841,71900.0
2011-11-25 11:30:00,43.03,43.13,42.97,43.02,92600.0,27.6906,27.7549,27.652,27.6841,92600.0
2011-11-25 11:35:00,43.03,43.03,42.86,42.91,93600.0,27.6906,27.6906,27.5812,27.6134,93600.0
2011-11-25 11:40:00,42.92,42.97,42.78,42.82,105300.0,27.6198,27.652,27.5297,27.5554,105300.0
2011-11-25 11:45:00,42.82,42.86,42.63,42.63,148900.0,27.5554,27.5812,27.4332,27.4332,148900.0
2011-11-25 11:50:00,42.64,42.77,42.6,42.6,82300.0,27.4396,27.5233,27.4139,27.4139,82300.0
2011-11-25 11:55:00,42.6,42.68,42.56,42.6,77200.0,27.4139,27.4653,27.3881,27.4139,77200.0
2011-11-25 12:00:00,42.6,42.7,42.58,42.62,90700.0,27.4139,27.4782,27.401,27.4267,90700.0
2011-11-25 12:05:00,42.6,42.64,42.45,42.53,85000.0,27.4139,27.4396,27.3173,27.3688,85000.0
2011-11-25 12:10:00,42.53,42.63,42.49,42.57,74700.0,27.3688,27.4332,27.3431,27.3946,74700.0
2011-11-25 12:15:00,42.56,42.6,42.47,42.52,96100.0,27.3881,27.4139,27.3302,27.3624,96100.0
2011-11-25 12:20:00,42.52,42.54,42.45,42.51,43500.0,27.3624,27.3752,27.3173,27.3559,43500.0
2011-11-25 12:25:00,42.5,42.66,42.5,42.65,83100.0,27.3495,27.4525,27.3495,27.446,83100.0
2011-11-25 12:30:00,42.64,42.76,42.58,42.75,106500.0,27.4396,27.5168,27.401,27.5104,106500.0
2011-11-25 12:35:00,42.76,42.82,42.64,42.73,127700.0,27.5168,27.5554,27.4396,27.4975,127700.0
2011-11-25 12:40:00,42.73,42.76,42.52,42.57,98200.0,27.4975,27.5168,27.3624,27.3946,98200.0
2011-11-25 12:45:00,42.57,42.64,42.53,42.59,138800.0,27.3946,27.4396,27.3688,27.4074,138800.0
2011-11-25 12:50:00,42.59,42.62,42.42,42.47,156900.0,27.4074,27.4267,27.298,27.3302,156900.0
2011-11-25 12:55:00,42.46,42.46,42.35,42.38,151000.0,27.3238,27.3238,27.253,27.2723,151000.0
2011-11-28 09:30:00,44.2,44.5,43.97,44.37,525700.0,28.4435,28.6365,28.2955,28.5529,525700.0
2011-11-28 09:35:00,44.4,44.84,44.34,44.82,479100.0,28.5722,28.8553,28.5336,28.8425,479100.0
2011-11-28 09:40:00,44.83,45.0,44.74,44.83,378500.0,28.8489,28.9583,28.791,28.8489,378500.0
2011-11-28 09:45:00,44.84,44.87,44.45,44.47,421800.0,28.8553,28.8746,28.6044,28.6172,421800.0
2011-11-28 09:50:00,44.47,44.85,44.47,44.85,321700.0,28.6172,28.8618,28.6172,28.8618,321700.0
2011-11-28 09:55:00,44.84,44.9,44.8,44.84,180200.0,28.8553,28.894,28.8296,28.8553,180200.0
2011-11-28 10:00:00,44.83,44.98,44.74,44.95,269100.0,28.8489,28.9454,28.791,28.9261,269100.0
2011-11-28 10:05:00,44.96,45.1,44.92,45.09,385200.0,28.9326,29.0227,28.9068,29.0162,385200.0
2011-11-28 10:10:00,45.1,45.21,45.07,45.12,246100.0,29.0227,29.0934,29.0033,29.0355,246100.0
2011-11-28 10:15:00,45.11,45.3,45.11,45.27,175600.0,29.0291,29.1514,29.0291,29.1321,175600.0
2011-11-28 10:20:00,45.27,45.28,45.01,45.07,198900.0,29.1321,29.1385,28.9647,29.0033,198900.0
2011-11-28 10:25:00,45.09,45.23,44.95,45.01,264900.0,29.0162,29.1063,28.9261,28.9647,264900.0
2011-11-28 10:30:00,45.01,45.09,44.83,44.83,211700.0,28.9647,29.0162,28.8489,28.8489,211700.0
2011-11-28 10:35:00,44.84,45.01,44.83,44.91,109900.0,28.8553,28.9647,28.8489,28.9004,109900.0
2011-11-28 10:40:00,44.91,44.96,44.86,44.9,65400.0,28.9004,28.9326,28.8682,28.894,65400.0
2011-11-28 10:45:00,44.9,44.98,44.89,44.97,51700.0,28.894,28.9454,28.8875,28.939,51700.0
2011-11-28 10:50:00,44.98,45.0,44.8,44.88,136600.0,28.9454,28.9583,28.8296,28.8811,136600.0
2011-11-28 10:55:00,44.87,44.95,44.8,44.87,72100.0,28.8746,28.9261,28.8296,28.8746,72100.0
2011-11-28 11:00:00,44.88,45.07,44.87,45.0,188900.0,28.8811,29.0033,28.8746,28.9583,188900.0
2011-11-28 11:05:00,45.01,45.11,45.01,45.03,107200.0,28.9647,29.0291,28.9647,28.9776,107200.0
2011-11-28 11:10:00,45.04,45.1,45.01,45.03,73500.0,28.984,29.0227,28.9647,28.9776,73500.0
2011-11-28 11:15:00,45.03,45.11,44.94,44.94,159200.0,28.9776,29.0291,28.9197,28.9197,159200.0
2011-11-28 11:20:00,44.94,44.96,44.88,44.96,75400.0,28.9197,28.9326,28.8811,28.9326,75400.0
2011-11-28 11:25:00,44.95,45.04,44.94,45.03,52200.0,28.9261,28.984,28.9197,28.9776,52200.0
2011-11-28 11:30:00,45.04,45.15,45.03,45.12,103700.0,28.984,29.0548,28.9776,29.0355,103700.0
2011-11-28 11:35:00,45.12,45.14,44.99,44.99,60100.0,29.0355,29.0484,28.9519,28.9519,60100.0
2011-11-28 11:40:00,44.98,45.02,44.92,44.93,89700.0,28.9454,28.9712,28.9068,28.9133,89700.0
2011-11-28 11:45:00,44.94,44.99,44.91,44.92,70400.0,28.9197,28.9519,28.9004,28.9068,70400.0
2011-11-28 11:50:00,44.93,45.0,44.9,44.99,52200.0,28.9133,28.9583,28.894,28.9519,52200.0
2011-11-28 11:55:00,44.98,45.05,44.9,45.01,164000.0,28.9454,28.9905,28.894,28.9647,164000.0
2011-11-28 12:00:00,45.0,45.02,44.92,45.02,69700.0,28.9583,28.9712,28.9068,28.9712,69700.0
2011-11-28 12:05:00,45.01,45.06,44.95,44.96,101500.0,28.9647,28.9969,28.9261,28.9326,101500.0
2011-11-28 12:10:00,44.97,45.05,44.94,44.95,115900.0,28.939,28.9905,28.9197,28.9261,115900.0
2011-11-28 12:15:00,44.95,45.01,44.94,44.97,61500.0,28.9261,28.9647,28.9197,28.939,61500.0
2011-11-28 12:20:00,44.97,45.04,44.96,45.0,102900.0,28.939,28.984,28.9326,28.9583,102900.0
2011-11-28 12:25:00,45.0,45.02,44.94,44.97,106100.0,28.9583,28.9712,28.9197,28.939,106100.0
2011-11-28 12:30:00,44.97,45.01,44.9,45.0,83800.0,28.939,28.9647,28.894,28.9583,83800.0
2011-11-28 12:35:00,45.0,45.05,44.93,45.04,92900.0,28.9583,28.9905,28.9133,28.984,92900.0
2011-11-28 12:40:00,45.04,45.12,45.01,45.03,93800.0,28.984,29.0355,28.9647,28.9776,93800.0
2011-11-28 12:45:00,45.03,45.12,45.01,45.06,59300.0,28.9776,29.0355,28.9647,28.9969,59300.0
2011-11-28 12:50:00,45.06,45.09,44.99,44.99,149600.0,28.9969,29.0162,28.9519,28.9519,149600.0
2011-11-28 12:55:00,44.99,45.04,44.95,45.02,187700.0,28.9519,28.984,28.9261,28.9712,187700.0
2011-11-28 13:00:00,45.03,45.05,44.98,45.01,79000.0,28.9776,28.9905,28.9454,28.9647,79000.0
2011-11-28 13:05:00,45.02,45.03,44.93,45.03,91900.0,28.9712,28.9776,28.9133,28.9776,91900.0
2011-11-28 13:10:00,45.04,45.1,44.97,45.1,96200.0,28.984,29.0227,28.939,29.0227,96200.0
2011-11-28 13:15:00,45.1,45.18,45.05,45.15,112700.0,29.0227,29.0741,28.9905,29.0548,112700.0
2011-11-28 13:20:00,45.15,45.27,45.15,45.25,147000.0,29.0548,29.1321,29.0548,29.1192,147000.0
2011-11-28 13:25:00,45.23,45.26,45.11,45.11,106800.0,29.1063,29.1256,29.0291,29.0291,106800.0
2011-11-28 13:30:00,45.12,45.19,45.1,45.1,125800.0,29.0355,29.0806,29.0227,29.0227,125800.0
2011-11-28 13:35:00,45.1,45.18,45.08,45.16,99700.0,29.0227,29.0741,29.0098,29.0613,99700.0
2011-11-28 13:40:00,45.16,45.2,45.09,45.2,79400.0,29.0613,29.087,29.0162,29.087,79400.0
2011-11-28 13:45:00,45.2,45.27,45.19,45.21,134400.0,29.087,29.1321,29.0806,29.0934,134400.0
2011-11-28 13:50:00,45.22,45.23,45.1,45.17,74000.0,29.0999,29.1063,29.0227,29.0677,74000.0
2011-11-28 13:55:00,45.17,45.23,45.12,45.18,93100.0,29.0677,29.1063,29.0355,29.0741,93100.0
2011-11-28 14:00:00,45.16,45.28,45.15,45.26,80500.0,29.0613,29.1385,29.0548,29.1256,80500.0
2011-11-28 14:05:00,45.25,45.32,45.2,45.21,170100.0,29.1192,29.1642,29.087,29.0934,170100.0
2011-11-28 14:10:00,45.2,45.33,45.2,45.22,124300.0,29.087,29.1707,29.087,29.0999,124300.0
2011-11-28 14:15:00,45.21,45.28,45.17,45.23,63600.0,29.0934,29.1385,29.0677,29.1063,63600.0
2011-11-28 14:20:00,45.23,45.28,45.13,45.16,80600.0,29.1063,29.1385,29.042,29.0613,80600.0
2011-11-28 14:25:00,45.16,45.18,45.05,45.13,69200.0,29.0613,29.0741,28.9905,29.042,69200.0
2011-11-28 14:30:00,45.13,45.16,45.05,45.09,54700.0,29.042,29.0613,28.9905,29.0162,54700.0
2011-11-28 14:35:00,45.1,45.2,45.06,45.12,81700.0,29.0227,29.087,28.9969,29.0355,81700.0
2011-11-28 14:40:00,45.13,45.19,45.11,45.15,91500.0,29.042,29.0806,29.0291,29.0548,91500.0
2011-11-28 14:45:00,45.16,45.19,45.07,45.08,88400.0,29.0613,29.0806,29.0033,29.0098,88400.0
2011-11-28 14:50:00,45.08,45.08,44.97,45.01,243400.0,29.0098,29.0098,28.939,28.9647,243400.0
2011-11-28 14:55:00,45.0,45.15,44.98,45.08,122800.0,28.9583,29.0548,28.9454,29.0098,122800.0
2011-11-28 15:00:00,45.09,45.2,45.06,45.14,91000.0,29.0162,29.087,28.9969,29.0484,91000.0
2011-11-28 15:05:00,45.14,45.16,44.89,44.96,217000.0,29.0484,29.0613,28.8875,28.9326,217000.0
2011-11-28 15:10:00,44.97,45.05,44.92,44.95,143400.0,28.939,28.9905,28.9068,28.9261,143400.0
2011-11-28 15:15:00,44.96,44.96,44.72,44.91,183400.0,28.9326,28.9326,28.7781,28.9004,183400.0
2011-11-28 15:20:00,44.92,45.03,44.81,45.01,119400.0,28.9068,28.9776,28.836,28.9647,119400.0
2011-11-28 15:25:00,45.01,45.02,44.83,44.84,94000.0,28.9647,28.9712,28.8489,28.8553,94000.0
2011-11-28 15:30:00,44.83,45.02,44.78,44.84,264600.0,28.8489,28.9712,28.8167,28.8553,264600.0
2011-11-28 15:35:00,44.84,44.96,44.82,44.85,158700.0,28.8553,28.9326,28.8425,28.8618,158700.0
2011-11-28 15:40:00,44.84,44.88,44.73,44.76,310100.0,28.8553,28.8811,28.7846,28.8039,310100.0
2011-11-28 15:45:00,44.76,44.87,44.71,44.78,199900.0,28.8039,28.8746,28.7717,28.8167,199900.0
2011-11-28 15:50:00,44.77,44.87,44.76,44.82,316600.0,28.8103,28.8746,28.8039,28.8425,316600.0
2011-11-28 15:55:00,44.81,45.11,44.81,45.07,503400.0,28.836,29.0291,28.836,29.0033,503400.0
2011-11-29 09:30:00,45.0,45.07,44.4,44.81,424500.0,28.9583,29.0033,28.5722,28.836,424500.0
2011-11-29 09:35:00,44.81,44.99,44.64,44.98,471100.0,28.836,28.9519,28.7266,28.9454,471100.0
2011-11-29 09:40:00,44.98,45.45,44.97,45.3,442300.0,28.9454,29.2479,28.939,29.1514,442300.0
2011-11-29 09:45:00,45.3,45.4,45.08,45.29,249200.0,29.1514,29.2157,29.0098,29.1449,249200.0
2011-11-29 09:50:00,45.28,45.3,45.12,45.19,166400.0,29.1385,29.1514,29.0355,29.0806,166400.0
2011-11-29 09:55:00,45.19,45.19,44.93,45.07,186900.0,29.0806,29.0806,28.9133,29.0033,186900.0
2011-11-29 10:00:00,45.05,45.22,44.94,44.98,280900.0,28.9905,29.0999,28.9197,28.9454,280900.0
2011-11-29 10:05:00,44.97,45.01,44.82,45.0,130500.0,28.939,28.9647,28.8425,28.9583,130500.0
2011-11-29 10:10:00,45.0,45.14,44.91,45.09,138900.0,28.9583,29.0484,28.9004,29.0162,138900.0
2011-11-29 10:15:00,45.09,45.2,44.96,45.13,316500.0,29.0162,29.087,28.9326,29.042,316500.0
2011-11-29 10:20:00,45.14,45.23,45.13,45.13,148100.0,29.0484,29.1063,29.042,29.042,148100.0
2011-11-29 10:25:00,45.13,45.16,45.04,45.05,89600.0,29.042,29.0613,28.984,28.9905,89600.0
2011-11-29 10:30:00,45.05,45.09,44.96,45.08,102800.0,28.9905,29.0162,28.9326,29.0098,102800.0
2011-11-29 10:35:00,45.08,45.13,45.03,45.08,150300.0,29.0098,29.042,28.9776,29.0098,150300.0
2011-11-29 10:40:00,45.09,45.15,45.07,45.09,100800.0,29.0162,29.0548,29.0033,29.0162,100800.0
2011-11-29 10:45:00,45.09,45.11,44.91,45.01,117000.0,29.0162,29.0291,28.9004,28.9647,117000.0
2011-11-29 10:50:00,45.01,45.06,44.99,45.04,121300.0,28.9647,28.9969,28.9519,28.984,121300.0
2011-11-29 10:55:00,45.03,45.07,44.9,44.95,118900.0,28.9776,29.0033,28.894,28.9261,118900.0
2011-11-29 11:00:00,44.94,45.01,44.77,44.79,138500.0,28.9197,28.9647,28.8103,28.8232,138500.0
2011-11-29 11:05:00,44.78,44.78,44.53,44.61,388800.0,28.8167,28.8167,28.6558,28.7073,388800.0
2011-11-29 11:10:00,44.6,44.69,44.55,44.58,163000.0,28.7009,28.7588,28.6687,28.688,163000.0
2011-11-29 11:15:00,44.57,44.7,44.57,44.67,75300.0,28.6816,28.7652,28.6816,28.7459,75300.0
2011-11-29 11:20:00,44.68,44.69,44.54,44.61,105000.0,28.7524,28.7588,28.6623,28.7073,105000.0
2011-11-29 11:25:00,44.61,44.67,44.44,44.47,228500.0,28.7073,28.7459,28.5979,28.6172,228500.0
2011-11-29 11:30:00,44.47,44.67,44.47,44.65,134500.0,28.6172,28.7459,28.6172,28.7331,134500.0
2011-11-29 11:35:00,44.66,44.71,44.57,44.7,129400.0,28.7395,28.7717,28.6816,28.7652,129400.0
2011-11-29 11:40:00,44.69,44.73,44.52,44.56,82900.0,28.7588,28.7846,28.6494,28.6752,82900.0
2011-11-29 11:45:00,44.55,44.62,44.52,44.56,88800.0,28.6687,28.7138,28.6494,28.6752,88800.0
2011-11-29 11:50:00,44.56,44.62,44.53,44.54,173900.0,28.6752,28.7138,28.6558,28.6623,173900.0
2011-11-29 11:55:00,44.53,44.53,44.3,44.35,174800.0,28.6558,28.6558,28.5078,28.54,174800.0
2011-11-29 12:00:00,44.37,44.43,44.33,44.34,92400.0,28.5529,28.5915,28.5271,28.5336,92400.0
2011-11-29 12:05:00,44.34,44.44,44.34,44.4,147600.0,28.5336,28.5979,28.5336,28.5722,147600.0
2011-11-29 12:10:00,44.41,44.45,44.37,44.41,96100.0,28.5786,28.6044,28.5529,28.5786,96100.0
2011-11-29 12:15:00,44.42,44.49,44.4,44.42,71400.0,28.5851,28.6301,28.5722,28.5851,71400.0
2011-11-29 12:20:00,44.43,44.47,44.37,44.4,79000.0,28.5915,28.6172,28.5529,28.5722,79000.0
2011-11-29 12:25:00,44.39,44.41,44.3,44.4,84400.0,28.5658,28.5786,28.5078,28.5722,84400.0
2011-11-29 12:30:00,44.39,44.41,44.26,44.27,151400.0,28.5658,28.5786,28.4821,28.4885,151400.0
2011-11-29 12:35:00,44.28,44.3,44.18,44.21,128500.0,28.495,28.5078,28.4306,28.4499,128500.0
2011-11-29 12:40:00,44.22,44.23,44.12,44.16,129900.0,28.4564,28.4628,28.392,28.4177,129900.0
2011-11-29 12:45:00,44.15,44.25,44.14,44.18,115700.0,28.4113,28.4757,28.4049,28.4306,115700.0
2011-11-29 12:50:00,44.17,44.26,44.16,44.2,92400.0,28.4242,28.4821,28.4177,28.4435,92400.0
2011-11-29 12:55:00,44.21,44.22,44.15,44.21,72800.0,28.4499,28.4564,28.4113,28.4499,72800.0
2011-11-29 13:00:00,44.2,44.22,44.18,44.21,54700.0,28.4435,28.4564,28.4306,28.4499,54700.0
2011-11-29 13:05:00,44.21,44.22,44.08,44.08,119300.0,28.4499,28.4564,28.3663,28.3663,119300.0
2011-11-29 13:10:00,44.09,44.1,44.06,44.09,81900.0,28.3727,28.3791,28.3534,28.3727,81900.0
2011-11-29 13:15:00,44.08,44.3,44.06,44.21,228000.0,28.3663,28.5078,28.3534,28.4499,228000.0
2011-11-29 13:20:00,44.2,44.33,44.18,44.29,62700.0,28.4435,28.5271,28.4306,28.5014,62700.0
2011-11-29 13:25:00,44.3,44.33,44.23,44.24,69100.0,28.5078,28.5271,28.4628,28.4692,69100.0
2011-11-29 13:30:00,44.24,44.27,44.15,44.15,65900.0,28.4692,28.4885,28.4113,28.4113,65900.0
2011-11-29 13:35:00,44.16,44.32,44.14,44.32,100400.0,28.4177,28.5207,28.4049,28.5207,100400.0
2011-11-29 13:40:00,44.31,44.32,44.23,44.31,50900.0,28.5143,28.5207,28.4628,28.5143,50900.0
2011-11-29 13:45:00,44.3,44.31,44.17,44.18,60600.0,28.5078,28.5143,28.4242,28.4306,60600.0
2011-11-29 13:50:00,44.18,44.23,44.0,44.01,121300.0,28.4306,28.4628,28.3148,28.3212,121300.0
2011-11-29 13:55:00,44.01,44.04,43.86,43.9,310200.0,28.3212,28.3405,28.2247,28.2504,310200.0
2011-11-29 14:00:00,43.89,43.98,43.83,43.97,115100.0,28.244,28.3019,28.2054,28.2955,115100.0
2011-11-29 14:05:00,43.97,44.0,43.88,43.89,98500.0,28.2955,28.3148,28.2376,28.244,98500.0
2011-11-29 14:10:00,43.88,43.99,43.88,43.91,75200.0,28.2376,28.3083,28.2376,28.2569,75200.0
2011-11-29 14:15:00,43.92,44.01,43.88,44.0,146000.0,28.2633,28.3212,28.2376,28.3148,146000.0
2011-11-29 14:20:00,44.0,44.01,43.91,43.99,161000.0,28.3148,28.3212,28.2569,28.3083,161000.0
2011-11-29 14:25:00,44.0,44.01,43.94,43.94,100300.0,28.3148,28.3212,28.2762,28.2762,100300.0
2011-11-29 14:30:00,43.93,44.01,43.92,43.99,175800.0,28.2697,28.3212,28.2633,28.3083,175800.0
2011-11-29 14:35:00,44.0,44.0,43.92,43.97,99700.0,28.3148,28.3148,28.2633,28.2955,99700.0
2011-11-29 14:40:00,43.97,43.97,43.94,43.96,69600.0,28.2955,28.2955,28.2762,28.289,69600.0
2011-11-29 14:45:00,43.95,43.97,43.82,43.82,99400.0,28.2826,28.2955,28.199,28.199,99400.0
2011-11-29 14:50:00,43.81,43.91,43.77,43.89,122400.0,28.1925,28.2569,28.1668,28.244,122400.0
2011-11-29 14:55:00,43.89,43.98,43.88,43.89,176200.0,28.244,28.3019,28.2376,28.244,176200.0
2011-11-29 15:00:00,43.9,43.99,43.89,43.98,89400.0,28.2504,28.3083,28.244,28.3019,89400.0
2011-11-29 15:05:00,43.98,43.99,43.9,43.91,128100.0,28.3019,28.3083,28.2504,28.2569,128100.0
2011-11-29 15:10:00,43.89,44.01,43.89,43.98,149400.0,28.244,28.3212,28.244,28.3019,149400.0
2011-11-29 15:15:00,43.97,44.1,43.97,44.0,206600.0,28.2955,28.3791,28.2955,28.3148,206600.0
2011-11-29 15:20:00,43.99,44.0,43.88,43.9,117300.0,28.3083,28.3148,28.2376,28.2504,117300.0
2011-11-29 15:25:00,43.89,43.95,43.77,43.79,118600.0,28.244,28.2826,28.1668,28.1796,118600.0
2011-11-29 15:30:00,43.79,43.96,43.79,43.93,225400.0,28.1796,28.289,28.1796,28.2697,225400.0
2011-11-29 15:35:00,43.94,43.96,43.79,43.8,152500.0,28.2762,28.289,28.1796,28.1861,152500.0
2011-11-29 15:40:00,43.81,43.83,43.75,43.75,216800.0,28.1925,28.2054,28.1539,28.1539,216800.0
2011-11-29 15:45:00,43.76,43.82,43.73,43.74,225700.0,28.1603,28.199,28.141,28.1475,225700.0
2011-11-29 15:50:00,43.73,43.74,43.58,43.66,400100.0,28.141,28.1475,28.0445,28.096,400100.0
2011-11-29 15:55:00,43.65,43.73,43.64,43.68,411700.0,28.0896,28.141,28.0831,28.1089,411700.0
2011-11-30 09:30:00,45.54,45.82,45.05,45.09,770000.0,29.3058,29.486,28.9905,29.0162,770000.0
2011-11-30 09:35:00,45.08,45.6,45.01,45.6,730300.0,29.0098,29.3444,28.9647,29.3444,730300.0
2011-11-30 09:40:00,45.6,45.74,45.48,45.67,599800.0,29.3444,29.4345,29.2672,29.3895,599800.0
2011-11-30 09:45:00,45.68,45.92,45.66,45.81,567800.0,29.3959,29.5503,29.383,29.4796,567800.0
2011-11-30 09:50:00,45.82,45.82,45.4,45.43,379100.0,29.486,29.486,29.2157,29.235,379100.0
2011-11-30 09:55:00,45.42,45.46,45.3,45.4,267200.0,29.2286,29.2543,29.1514,29.2157,267200.0
2011-11-30 10:00:00,45.4,45.68,45.38,45.51,254300.0,29.2157,29.3959,29.2028,29.2865,254300.0
2011-11-30 10:05:00,45.51,45.52,45.3,45.31,150600.0,29.2865,29.2929,29.1514,29.1578,150600.0
2011-11-30 10:10:00,45.33,45.41,45.16,45.18,203600.0,29.1707,29.2221,29.0613,29.0741,203600.0
2011-11-30 10:15:00,45.18,45.22,45.16,45.18,135600.0,29.0741,29.0999,29.0613,29.0741,135600.0
2011-11-30 10:20:00,45.18,45.22,45.13,45.19,169700.0,29.0741,29.0999,29.042,29.0806,169700.0
2011-11-30 10:25:00,45.18,45.41,45.18,45.39,185400.0,29.0741,29.2221,29.0741,29.2093,185400.0
2011-11-30 10:30:00,45.38,45.44,45.32,45.38,119700.0,29.2028,29.2415,29.1642,29.2028,119700.0
2011-11-30 10:35:00,45.38,45.69,45.38,45.69,305800.0,29.2028,29.4023,29.2028,29.4023,305800.0
2011-11-30 10:40:00,45.7,45.85,45.69,45.74,603500.0,29.4088,29.5053,29.4023,29.4345,603500.0
2011-11-30 10:45:00,45.74,45.79,45.57,45.65,338500.0,29.4345,29.4667,29.3251,29.3766,338500.0
2011-11-30 10:50:00,45.65,45.68,45.59,45.65,198900.0,29.3766,29.3959,29.338,29.3766,198900.0
2011-11-30 10:55:00,45.64,45.87,45.59,45.86,230300.0,29.3702,29.5182,29.338,29.5117,230300.0
2011-11-30 11:00:00,45.86,45.89,45.76,45.8,139100.0,29.5117,29.531,29.4474,29.4731,139100.0
2011-11-30 11:05:00,45.8,45.85,45.72,45.83,105900.0,29.4731,29.5053,29.4216,29.4924,105900.0
2011-11-30 11:10:00,45.82,45.87,45.78,45.83,67300.0,29.486,29.5182,29.4602,29.4924,67300.0
2011-11-30 11:15:00,45.84,45.88,45.79,45.84,91500.0,29.4989,29.5246,29.4667,29.4989,91500.0
2011-11-30 11:20:00,45.85,45.9,45.82,45.87,105400.0,29.5053,29.5375,29.486,29.5182,105400.0
2011-11-30 11:25:00,45.86,45.87,45.72,45.75,113000.0,29.5117,29.5182,29.4216,29.4409,113000.0
2011-11-30 11:30:00,45.74,45.84,45.73,45.81,97300.0,29.4345,29.4989,29.4281,29.4796,97300.0
2011-11-30 11:35:00,45.82,45.95,45.78,45.95,134200.0,29.486,29.5696,29.4602,29.5696,134200.0
2011-11-30 11:40:00,45.95,45.96,45.87,45.93,113700.0,29.5696,29.5761,29.5182,29.5568,113700.0
2011-11-30 11:45:00,45.94,45.96,45.91,45.95,97100.0,29.5632,29.5761,29.5439,29.5696,97100.0
2011-11-30 11:50:00,45.95,46.03,45.93,45.97,274600.0,29.5696,29.6211,29.5568,29.5825,274600.0
2011-11-30 11:55:00,45.97,45.98,45.82,45.95,105800.0,29.5825,29.589,29.486,29.5696,105800.0
2011-11-30 12:00:00,45.94,45.96,45.82,45.92,119700.0,29.5632,29.5761,29.486,29.5503,119700.0
2011-11-30 12:05:00,45.92,45.92,45.82,45.88,42500.0,29.5503,29.5503,29.486,29.5246,42500.0
2011-11-30 12:10:00,45.89,45.89,45.79,45.8,45400.0,29.531,29.531,29.4667,29.4731,45400.0
2011-11-30 12:15:00,45.8,45.91,45.78,45.88,83000.0,29.4731,29.5439,29.4602,29.5246,83000.0
2011-11-30 12:20:00,45.88,46.0,45.86,46.0,149400.0,29.5246,29.6018,29.5117,29.6018,149400.0
2011-11-30 12:25:00,45.99,46.1,45.99,46.09,179200.0,29.5954,29.6662,29.5954,29.6597,179200.0
2011-11-30 12:30:00,46.09,46.16,46.08,46.11,181900.0,29.6597,29.7048,29.6533,29.6726,181900.0
2011-11-30 12:35:00,46.11,46.17,46.07,46.09,111100.0,29.6726,29.7112,29.6469,29.6597,111100.0
2011-11-30 12:40:00,46.09,46.17,46.07,46.15,96600.0,29.6597,29.7112,29.6469,29.6983,96600.0
2011-11-30 12:45:00,46.16,46.19,46.13,46.19,88100.0,29.7048,29.7241,29.6855,29.7241,88100.0
2011-11-30 12:50:00,46.18,46.19,46.09,46.13,89600.0,29.7177,29.7241,29.6597,29.6855,89600.0
2011-11-30 12:55:00,46.14,46.14,46.09,46.13,72500.0,29.6919,29.6919,29.6597,29.6855,72500.0
2011-11-30 13:00:00,46.13,46.13,46.07,46.09,49200.0,29.6855,29.6855,29.6469,29.6597,49200.0
2011-11-30 13:05:00,46.09,46.15,46.08,46.09,46400.0,29.6597,29.6983,29.6533,29.6597,46400.0
2011-11-30 13:10:00,46.08,46.14,46.06,46.12,61700.0,29.6533,29.6919,29.6404,29.679,61700.0
2011-11-30 13:15:00,46.12,46.13,46.06,46.1,40500.0,29.679,29.6855,29.6404,29.6662,40500.0
2011-11-30 13:20:00,46.1,46.18,46.07,46.16,133100.0,29.6662,29.7177,29.6469,29.7048,133100.0
2011-11-30 13:25:00,46.15,46.16,46.06,46.07,77100.0,29.6983,29.7048,29.6404,29.6469,77100.0
2011-11-30 13:30:00,46.06,46.09,46.0,46.08,94700.0,29.6404,29.6597,29.6018,29.6533,94700.0
2011-11-30 13:35:00,46.08,46.13,46.04,46.04,72100.0,29.6533,29.6855,29.6276,29.6276,72100.0
2011-11-30 13:40:00,46.05,46.06,46.01,46.01,73400.0,29.634,29.6404,29.6083,29.6083,73400.0
2011-11-30 13:45:00,46.0,46.05,46.0,46.0,131900.0,29.6018,29.634,29.6018,29.6018,131900.0
2011-11-30 13:50:00,46.01,46.02,45.91,45.93,157800.0,29.6083,29.6147,29.5439,29.5568,157800.0
2011-11-30 13:55:00,45.93,45.98,45.89,45.91,85500.0,29.5568,29.589,29.531,29.5439,85500.0
2011-11-30 14:00:00,45.91,46.05,45.9,46.02,100600.0,29.5439,29.634,29.5375,29.6147,100600.0
2011-11-30 14:05:00,46.02,46.03,45.95,45.95,111000.0,29.6147,29.6211,29.5696,29.5696,111000.0
2011-11-30 14:10:00,45.95,46.0,45.91,45.94,87300.0,29.5696,29.6018,29.5439,29.5632,87300.0
2011-11-30 14:15:00,45.95,45.98,45.93,45.96,48900.0,29.5696,29.589,29.5568,29.5761,48900.0
2011-11-30 14:20:00,45.97,46.0,45.92,45.97,65400.0,29.5825,29.6018,29.5503,29.5825,65400.0
2011-11-30 14:25:00,45.97,45.99,45.92,45.93,108900.0,29.5825,29.5954,29.5503,29.5568,108900.0
2011-11-30 14:30:00,45.93,46.04,45.92,46.04,160500.0,29.5568,29.6276,29.5503,29.6276,160500.0
2011-11-30 14:35:00,46.04,46.15,46.03,46.1,113800.0,29.6276,29.6983,29.6211,29.6662,113800.0
2011-11-30 14:40:00,46.1,46.15,46.09,46.15,161000.0,29.6662,29.6983,29.6597,29.6983,161000.0
2011-11-30 14:45:00,46.15,46.17,45.99,46.03,136800.0,29.6983,29.7112,29.5954,29.6211,136800.0
2011-11-30 14:50:00,46.03,46.14,46.02,46.12,113400.0,29.6211,29.6919,29.6147,29.679,113400.0
2011-11-30 14:55:00,46.12,46.19,46.06,46.19,160700.0,29.679,29.7241,29.6404,29.7241,160700.0
2011-11-30 15:00:00,46.18,46.22,46.14,46.18,219400.0,29.7177,29.7434,29.6919,29.7177,219400.0
2011-11-30 15:05:00,46.19,46.27,46.09,46.26,174200.0,29.7241,29.7756,29.6597,29.7691,174200.0
2011-11-30 15:10:00,46.27,46.42,46.25,46.42,258700.0,29.7756,29.8721,29.7627,29.8721,258700.0
2011-11-30 15:15:00,46.41,46.47,46.35,46.47,215200.0,29.8657,29.9043,29.8271,29.9043,215200.0
2011-11-30 15:20:00,46.47,46.53,46.35,46.36,260700.0,29.9043,29.9429,29.8271,29.8335,260700.0
2011-11-30 15:25:00,46.37,46.43,46.35,46.43,118200.0,29.8399,29.8785,29.8271,29.8785,118200.0
2011-11-30 15:30:00,46.42,46.5,46.42,46.48,157500.0,29.8721,29.9236,29.8721,29.9107,157500.0
2011-11-30 15:35:00,46.48,46.48,46.34,46.4,312400.0,29.9107,29.9107,29.8206,29.8592,312400.0
2011-11-30 15:40:00,46.41,46.59,46.4,46.59,394200.0,29.8657,29.9815,29.8592,29.9815,394200.0
2011-11-30 15:45:00,46.59,46.67,46.48,46.54,298900.0,29.9815,30.033,29.9107,29.9493,298900.0
2011-11-30 15:50:00,46.55,46.66,46.54,46.66,307700.0,29.9558,30.0265,29.9493,30.0265,307700.0
2011-11-30 15:55:00,46.65,46.74,46.62,46.71,578500.0,30.0201,30.078,30.0008,30.0587,578500.0
2011-12-01 09:30:00,46.3,46.87,46.3,46.85,290100.0,29.7949,30.1617,29.7949,30.1488,290100.0
2011-12-01 09:35:00,46.85,46.96,46.35,46.59,230100.0,30.1488,30.2196,29.8271,29.9815,230100.0
2011-12-01 09:40:00,46.6,46.7,46.4,46.5,149400.0,29.9879,30.0523,29.8592,29.9236,149400.0
2011-12-01 09:45:00,46.46,46.94,46.43,46.85,234400.0,29.8978,30.2067,29.8785,30.1488,234400.0
2011-12-01 09:50:00,46.84,46.93,46.8,46.84,168300.0,30.1424,30.2003,30.1166,30.1424,168300.0
2011-12-01 09:55:00,46.84,47.15,46.83,47.11,252300.0,30.1424,30.3419,30.1359,30.3161,252300.0
2011-12-01 10:00:00,47.11,47.13,46.87,47.11,220400.0,30.3161,30.329,30.1617,30.3161,220400.0
2011-12-01 10:05:00,47.11,47.14,46.97,47.1,239000.0,30.3161,30.3354,30.226,30.3097,239000.0
2011-12-01 10:10:00,47.1,47.15,46.79,46.8,145100.0,30.3097,30.3419,30.1102,30.1166,145100.0
2011-12-01 10:15:00,46.8,46.93,46.76,46.86,163300.0,30.1166,30.2003,30.0909,30.1552,163300.0
2011-12-01 10:20:00,46.86,46.95,46.79,46.86,107200.0,30.1552,30.2132,30.1102,30.1552,107200.0
2011-12-01 10:25:00,46.87,46.94,46.85,46.93,62600.0,30.1617,30.2067,30.1488,30.2003,62600.0
2011-12-01 10:30:00,46.92,46.92,46.69,46.71,161800.0,30.1939,30.1939,30.0458,30.0587,161800.0
2011-12-01 10:35:00,46.71,46.72,46.5,46.51,172100.0,30.0587,30.0652,29.9236,29.93,172100.0
2011-12-01 10:40:00,46.51,46.56,46.41,46.53,142000.0,29.93,29.9622,29.8657,29.9429,142000.0
2011-12-01 10:45:00,46.53,46.66,46.53,46.65,85400.0,29.9429,30.0265,29.9429,30.0201,85400.0
2011-12-01 10:50:00,46.65,46.66,46.47,46.47,83600.0,30.0201,30.0265,29.9043,29.9043,83600.0
2011-12-01 10:55:00,46.47,46.51,46.37,46.41,108600.0,29.9043,29.93,29.8399,29.8657,108600.0
2011-12-01 11:00:00,46.41,46.44,46.32,46.38,128300.0,29.8657,29.885,29.8077,29.8464,128300.0
2011-12-01 11:05:00,46.38,46.5,46.38,46.44,119700.0,29.8464,29.9236,29.8464,29.885,119700.0
2011-12-01 11:10:00,46.43,46.44,46.21,46.24,106700.0,29.8785,29.885,29.737,29.7563,106700.0
2011-12-01 11:15:00,46.23,46.3,46.13,46.2,107200.0,29.7498,29.7949,29.6855,29.7305,107200.0
2011-12-01 11:20:00,46.2,46.26,46.1,46.25,62900.0,29.7305,29.7691,29.6662,29.7627,62900.0
2011-12-01 11:25:00,46.26,46.28,46.1,46.11,119400.0,29.7691,29.782,29.6662,29.6726,119400.0
2011-12-01 11:30:00,46.11,46.31,46.08,46.31,105900.0,29.6726,29.8013,29.6533,29.8013,105900.0
2011-12-01 11:35:00,46.3,46.36,46.21,46.35,72100.0,29.7949,29.8335,29.737,29.8271,72100.0
2011-12-01 11:40:00,46.35,46.41,46.3,46.39,60200.0,29.8271,29.8657,29.7949,29.8528,60200.0
2011-12-01 11:45:00,46.39,46.44,46.25,46.29,83600.0,29.8528,29.885,29.7627,29.7884,83600.0
2011-12-01 11:50:00,46.3,46.4,46.3,46.32,84400.0,29.7949,29.8592,29.7949,29.8077,84400.0
2011-12-01 11:55:00,46.33,46.42,46.3,46.41,82400.0,29.8142,29.8721,29.7949,29.8657,82400.0
2011-12-01 12:00:00,46.42,46.42,46.36,46.39,57000.0,29.8721,29.8721,29.8335,29.8528,57000.0
2011-12-01 12:05:00,46.4,46.53,46.4,46.49,73500.0,29.8592,29.9429,29.8592,29.9171,73500.0
2011-12-01 12:10:00,46.5,46.51,46.46,46.5,41100.0,29.9236,29.93,29.8978,29.9236,41100.0
2011-12-01 12:15:00,46.5,46.52,46.43,46.5,88600.0,29.9236,29.9364,29.8785,29.9236,88600.0
2011-12-01 12:20:00,46.51,46.61,46.42,46.59,46700.0,29.93,29.9944,29.8721,29.9815,46700.0
2011-12-01 12:25:00,46.59,46.65,46.55,46.65,66700.0,29.9815,30.0201,29.9558,30.0201,66700.0
2011-12-01 12:30:00,46.64,46.64,46.54,46.59,55600.0,30.0137,30.0137,29.9493,29.9815,55600.0
2011-12-01 12:35:00,46.59,46.59,46.44,46.48,38800.0,29.9815,29.9815,29.885,29.9107,38800.0
2011-12-01 12:40:00,46.48,46.53,46.41,46.43,66600.0,29.9107,29.9429,29.8657,29.8785,66600.0
2011-12-01 12:45:00,46.44,46.44,46.32,46.36,64700.0,29.885,29.885,29.8077,29.8335,64700.0
2011-12-01 12:50:00,46.35,46.39,46.24,46.24,75600.0,29.8271,29.8528,29.7563,29.7563,75600.0
2011-12-01 12:55:00,46.25,46.25,46.15,46.18,91200.0,29.7627,29.7627,29.6983,29.7177,91200.0
2011-12-01 13:00:00,46.19,46.26,46.18,46.26,43600.0,29.7241,29.7691,29.7177,29.7691,43600.0
2011-12-01 13:05:00,46.26,46.26,46.19,46.2,56200.0,29.7691,29.7691,29.7241,29.7305,56200.0
2011-12-01 13:10:00,46.2,46.27,46.2,46.26,88700.0,29.7305,29.7756,29.7305,29.7691,88700.0
2011-12-01 13:15:00,46.26,46.26,46.24,46.25,55000.0,29.7691,29.7691,29.7563,29.7627,55000.0
2011-12-01 13:20:00,46.26,46.26,46.22,46.26,98700.0,29.7691,29.7691,29.7434,29.7691,98700.0
2011-12-01 13:25:00,46.26,46.29,46.26,46.27,55400.0,29.7691,29.7884,29.7691,29.7756,55400.0
2011-12-01 13:30:00,46.28,46.29,46.24,46.25,125800.0,29.782,29.7884,29.7563,29.7627,125800.0
2011-12-01 13:35:00,46.26,46.26,46.19,46.24,53600.0,29.7691,29.7691,29.7241,29.7563,53600.0
2011-12-01 13:40:00,46.25,46.39,46.25,46.36,71800.0,29.7627,29.8528,29.7627,29.8335,71800.0
2011-12-01 13:45:00,46.37,46.52,46.36,46.52,83100.0,29.8399,29.9364,29.8335,29.9364,83100.0
2011-12-01 13:50:00,46.52,46.62,46.52,46.61,113000.0,29.9364,30.0008,29.9364,29.9944,113000.0
2011-12-01 13:55:00,46.61,46.81,46.61,46.81,117200.0,29.9944,30.1231,29.9944,30.1231,117200.0
2011-12-01 14:00:00,46.81,46.82,46.66,46.66,71500.0,30.1231,30.1295,30.0265,30.0265,71500.0
2011-12-01 14:05:00,46.66,46.72,46.63,46.71,62700.0,30.0265,30.0652,30.0072,30.0587,62700.0
2011-12-01 14:10:00,46.69,46.72,46.53,46.53,81300.0,30.0458,30.0652,29.9429,29.9429,81300.0
2011-12-01 14:15:00,46.54,46.63,46.52,46.57,38200.0,29.9493,30.0072,29.9364,29.9686,38200.0
2011-12-01 14:20:00,46.57,46.65,46.56,46.61,34700.0,29.9686,30.0201,29.9622,29.9944,34700.0
2011-12-01 14:25:00,46.61,46.67,46.61,46.64,33400.0,29.9944,30.033,29.9944,30.0137,33400.0
2011-12-01 14:30:00,46.63,46.63,46.56,46.56,27500.0,30.0072,30.0072,29.9622,29.9622,27500.0
2011-12-01 14:35:00,46.56,46.66,46.56,46.66,37900.0,29.9622,30.0265,29.9622,30.0265,37900.0
2011-12-01 14:40:00,46.66,46.66,46.58,46.6,44900.0,30.0265,30.0265,29.9751,29.9879,44900.0
2011-12-01 14:45:00,46.61,46.74,46.61,46.71,62500.0,29.9944,30.078,29.9944,30.0587,62500.0
2011-12-01 14:50:00,46.71,46.72,46.64,46.68,36300.0,30.0587,30.0652,30.0137,30.0394,36300.0
2011-12-01 14:55:00,46.69,46.72,46.62,46.64,48900.0,30.0458,30.0652,30.0008,30.0137,48900.0
2011-12-01 15:00:00,46.64,46.72,46.61,46.7,72300.0,30.0137,30.0652,29.9944,30.0523,72300.0
2011-12-01 15:05:00,46.69,46.72,46.59,46.61,101700.0,30.0458,30.0652,29.9815,29.9944,101700.0
2011-12-01 15:10:00,46.61,46.72,46.61,46.71,59400.0,29.9944,30.0652,29.9944,30.0587,59400.0
2011-12-01 15:15:00,46.71,46.81,46.69,46.8,113500.0,30.0587,30.1231,30.0458,30.1166,113500.0
2011-12-01 15:20:00,46.81,46.84,46.74,46.84,71700.0,30.1231,30.1424,30.078,30.1424,71700.0
2011-12-01 15:25:00,46.84,46.99,46.82,46.99,113700.0,30.1424,30.2389,30.1295,30.2389,113700.0
2011-12-01 15:30:00,46.99,47.0,46.82,46.83,117100.0,30.2389,30.2453,30.1295,30.1359,117100.0
2011-12-01 15:35:00,46.83,46.91,46.78,46.78,98000.0,30.1359,30.1874,30.1038,30.1038,98000.0
2011-12-01 15:40:00,46.79,46.82,46.7,46.73,179700.0,30.1102,30.1295,30.0523,30.0716,179700.0
2011-12-01 15:45:00,46.72,46.75,46.6,46.62,242600.0,30.0652,30.0845,29.9879,30.0008,242600.0
2011-12-01 15:50:00,46.62,46.68,46.59,46.6,313600.0,30.0008,30.0394,29.9815,29.9879,313600.0
2011-12-01 15:55:00,46.61,46.7,46.58,46.7,202600.0,29.9944,30.0523,29.9751,30.0523,202600.0
2011-12-02 09:30:00,47.12,47.29,47.03,47.12,229000.0,30.3226,30.432,30.2646,30.3226,229000.0
2011-12-02 09:35:00,47.15,47.15,46.93,46.95,190700.0,30.3419,30.3419,30.2003,30.2132,190700.0
2011-12-02 09:40:00,46.95,47.02,46.76,46.91,119700.0,30.2132,30.2582,30.0909,30.1874,119700.0
2011-12-02 09:45:00,46.9,47.19,46.9,47.1,162600.0,30.181,30.3676,30.181,30.3097,162600.0
2011-12-02 09:50:00,47.11,47.16,46.99,47.15,157800.0,30.3161,30.3483,30.2389,30.3419,157800.0
2011-12-02 09:55:00,47.14,47.25,47.11,47.19,119600.0,30.3354,30.4062,30.3161,30.3676,119600.0
2011-12-02 10:00:00,47.19,47.25,47.14,47.22,147400.0,30.3676,30.4062,30.3354,30.3869,147400.0
2011-12-02 10:05:00,47.23,47.24,47.08,47.09,200000.0,30.3933,30.3998,30.2968,30.3033,200000.0
2011-12-02 10:10:00,47.1,47.23,47.05,47.14,97500.0,30.3097,30.3933,30.2775,30.3354,97500.0
2011-12-02 10:15:00,47.16,47.23,47.12,47.18,78600.0,30.3483,30.3933,30.3226,30.3612,78600.0
2011-12-02 10:20:00,47.18,47.2,47.1,47.2,137300.0,30.3612,30.374,30.3097,30.374,137300.0
2011-12-02 10:25:00,47.2,47.21,47.05,47.13,109000.0,30.374,30.3805,30.2775,30.329,109000.0
2011-12-02 10:30:00,47.14,47.17,47.04,47.14,63000.0,30.3354,30.3547,30.2711,30.3354,63000.0
2011-12-02 10:35:00,47.13,47.15,47.07,47.09,64700.0,30.329,30.3419,30.2904,30.3033,64700.0
2011-12-02 10:40:00,47.1,47.11,46.87,46.95,159700.0,30.3097,30.3161,30.1617,30.2132,159700.0
2011-12-02 10:45:00,46.95,46.95,46.84,46.93,86800.0,30.2132,30.2132,30.1424,30.2003,86800.0
2011-12-02 10:50:00,46.93,47.02,46.88,47.0,79700.0,30.2003,30.2582,30.1681,30.2453,79700.0
2011-12-02 10:55:00,47.0,47.07,46.92,46.92,111400.0,30.2453,30.2904,30.1939,30.1939,111400.0
2011-12-02 11:00:00,46.92,47.0,46.79,46.79,113400.0,30.1939,30.2453,30.1102,30.1102,113400.0
2011-12-02 11:05:00,46.77,46.78,46.62,46.64,210200.0,30.0973,30.1038,30.0008,30.0137,210200.0
2011-12-02 11:10:00,46.65,46.69,46.61,46.61,84900.0,30.0201,30.0458,29.9944,29.9944,84900.0
2011-12-02 11:15:00,46.61,46.68,46.51,46.57,150400.0,29.9944,30.0394,29.93,29.9686,150400.0
2011-12-02 11:20:00,46.56,46.7,46.55,46.68,87200.0,29.9622,30.0523,29.9558,30.0394,87200.0
2011-12-02 11:25:00,46.68,46.81,46.64,46.8,74800.0,30.0394,30.1231,30.0137,30.1166,74800.0
2011-12-02 11:30:00,46.81,46.86,46.77,46.79,140900.0,30.1231,30.1552,30.0973,30.1102,140900.0
2011-12-02 11:35:00,46.78,46.8,46.66,46.67,52200.0,30.1038,30.1166,30.0265,30.033,52200.0
2011-12-02 11:40:00,46.66,46.69,46.5,46.5,165100.0,30.0265,30.0458,29.9236,29.9236,165100.0
2011-12-02 11:45:00,46.5,46.58,46.45,46.45,72600.0,29.9236,29.9751,29.8914,29.8914,72600.0
2011-12-02 11:50:00,46.44,46.63,46.44,46.58,94100.0,29.885,30.0072,29.885,29.9751,94100.0
2011-12-02 11:55:00,46.58,46.61,46.56,46.59,59800.0,29.9751,29.9944,29.9622,29.9815,59800.0
2011-12-02 12:00:00,46.59,46.6,46.4,46.42,116800.0,29.9815,29.9879,29.8592,29.8721,116800.0
2011-12-02 12:05:00,46.44,46.61,46.44,46.54,92700.0,29.885,29.9944,29.885,29.9493,92700.0
2011-12-02 12:10:00,46.58,46.61,46.51,46.51,34400.0,29.9751,29.9944,29.93,29.93,34400.0
2011-12-02 12:15:00,46.52,46.58,46.46,46.54,61900.0,29.9364,29.9751,29.8978,29.9493,61900.0
2011-12-02 12:20:00,46.53,46.6,46.48,46.54,73200.0,29.9429,29.9879,29.9107,29.9493,73200.0
2011-12-02 12:25:00,46.55,46.6,46.53,46.54,26500.0,29.9558,29.9879,29.9429,29.9493,26500.0
2011-12-02 12:30:00,46.55,46.58,46.49,46.54,69400.0,29.9558,29.9751,29.9171,29.9493,69400.0
2011-12-02 12:35:00,46.53,46.59,46.49,46.57,132300.0,29.9429,29.9815,29.9171,29.9686,132300.0
2011-12-02 12:40:00,46.55,46.6,46.53,46.54,45500.0,29.9558,29.9879,29.9429,29.9493,45500.0
2011-12-02 12:45:00,46.53,46.6,46.51,46.58,69800.0,29.9429,29.9879,29.93,29.9751,69800.0
2011-12-02 12:50:00,46.59,46.59,46.51,46.55,75300.0,29.9815,29.9815,29.93,29.9558,75300.0
2011-12-02 12:55:00,46.57,46.6,46.53,46.55,74900.0,29.9686,29.9879,29.9429,29.9558,74900.0
2011-12-02 13:00:00,46.54,46.58,46.49,46.55,73700.0,29.9493,29.9751,29.9171,29.9558,73700.0
2011-12-02 13:05:00,46.55,46.59,46.47,46.51,71900.0,29.9558,29.9815,29.9043,29.93,71900.0
2011-12-02 13:10:00,46.5,46.53,46.41,46.41,42400.0,29.9236,29.9429,29.8657,29.8657,42400.0
2011-12-02 13:15:00,46.41,46.55,46.4,46.5,79400.0,29.8657,29.9558,29.8592,29.9236,79400.0
2011-12-02 13:20:00,46.5,46.57,46.49,46.53,59700.0,29.9236,29.9686,29.9171,29.9429,59700.0
2011-12-02 13:25:00,46.54,46.58,46.5,46.55,55100.0,29.9493,29.9751,29.9236,29.9558,55100.0
2011-12-02 13:30:00,46.54,46.54,46.47,46.52,81000.0,29.9493,29.9493,29.9043,29.9364,81000.0
2011-12-02 13:35:00,46.52,46.54,46.44,46.46,106500.0,29.9364,29.9493,29.885,29.8978,106500.0
2011-12-02 13:40:00,46.46,46.52,46.44,46.49,78700.0,29.8978,29.9364,29.885,29.9171,78700.0
2011-12-02 13:45:00,46.5,46.51,46.45,46.5,123900.0,29.9236,29.93,29.8914,29.9236,123900.0
2011-12-02 13:50:00,46.5,46.51,46.4,46.43,64600.0,29.9236,29.93,29.8592,29.8785,64600.0
2011-12-02 13:55:00,46.44,46.49,46.4,46.42,50400.0,29.885,29.9171,29.8592,29.8721,50400.0
2011-12-02 14:00:00,46.42,46.48,46.34,46.34,76200.0,29.8721,29.9107,29.8206,29.8206,76200.0
2011-12-02 14:05:00,46.34,46.38,46.27,46.37,98900.0,29.8206,29.8464,29.7756,29.8399,98900.0
2011-12-02 14:10:00,46.37,46.41,46.33,46.35,63600.0,29.8399,29.8657,29.8142,29.8271,63600.0
2011-12-02 14:15:00,46.34,46.36,46.23,46.26,122900.0,29.8206,29.8335,29.7498,29.7691,122900.0
2011-12-02 14:20:00,46.26,46.27,46.21,46.26,86600.0,29.7691,29.7756,29.737,29.7691,86600.0
2011-12-02 14:25:00,46.26,46.27,46.22,46.22,69400.0,29.7691,29.7756,29.7434,29.7434,69400.0
2011-12-02 14:30:00,46.22,46.26,46.2,46.23,55800.0,29.7434,29.7691,29.7305,29.7498,55800.0
2011-12-02 14:35:00,46.23,46.26,46.21,46.24,60100.0,29.7498,29.7691,29.737,29.7563,60100.0
2011-12-02 14:40:00,46.25,46.25,46.2,46.22,60600.0,29.7627,29.7627,29.7305,29.7434,60600.0
2011-12-02 14:45:00,46.21,46.34,46.19,46.27,81700.0,29.737,29.8206,29.7241,29.7756,81700.0
2011-12-02 14:50:00,46.28,46.29,46.21,46.21,43400.0,29.782,29.7884,29.737,29.737,43400.0
2011-12-02 14:55:00,46.22,46.25,46.13,46.15,93000.0,29.7434,29.7627,29.6855,29.6983,93000.0
2011-12-02 15:00:00,46.15,46.25,46.13,46.23,67900.0,29.6983,29.7627,29.6855,29.7498,67900.0
2011-12-02 15:05:00,46.22,46.3,46.21,46.21,82400.0,29.7434,29.7949,29.737,29.737,82400.0
2011-12-02 15:10:00,46.21,46.26,46.2,46.25,51800.0,29.737,29.7691,29.7305,29.7627,51800.0
2011-12-02 15:15:00,46.25,46.3,46.19,46.19,50600.0,29.7627,29.7949,29.7241,29.7241,50600.0
2011-12-02 15:20:00,46.2,46.21,46.13,46.15,99300.0,29.7305,29.737,29.6855,29.6983,99300.0
2011-12-02 15:25:00,46.14,46.2,46.1,46.18,73900.0,29.6919,29.7305,29.6662,29.7177,73900.0
2011-12-02 15:30:00,46.17,46.19,46.11,46.16,105500.0,29.7112,29.7241,29.6726,29.7048,105500.0
2011-12-02 15:35:00,46.16,46.22,46.11,46.16,88400.0,29.7048,29.7434,29.6726,29.7048,88400.0
2011-12-02 15:40:00,46.17,46.2,46.12,46.12,103600.0,29.7112,29.7305,29.679,29.679,103600.0
2011-12-02 15:45:00,46.12,46.13,46.03,46.06,193100.0,29.679,29.6855,29.6211,29.6404,193100.0
2011-12-02 15:50:00,46.05,46.08,46.01,46.04,243800.0,29.634,29.6533,29.6083,29.6276,243800.0
2011-12-02 15:55:00,46.05,46.08,46.01,46.03,358500.0,29.634,29.6533,29.6083,29.6211,358500.0
2011-12-05 09:30:00,46.84,46.84,46.26,46.42,433500.0,30.1424,30.1424,29.7691,29.8721,433500.0
2011-12-05 09:35:00,46.4,46.48,45.92,46.1,365900.0,29.8592,29.9107,29.5503,29.6662,365900.0
2011-12-05 09:40:00,46.1,46.11,45.94,45.96,227100.0,29.6662,29.6726,29.5632,29.5761,227100.0
2011-12-05 09:45:00,45.96,46.0,45.62,45.84,447300.0,29.5761,29.6018,29.3573,29.4989,447300.0
2011-12-05 09:50:00,45.84,45.98,45.77,45.98,315000.0,29.4989,29.589,29.4538,29.589,315000.0
2011-12-05 09:55:00,45.97,46.17,45.88,46.16,185600.0,29.5825,29.7112,29.5246,29.7048,185600.0
2011-12-05 10:00:00,46.16,46.29,45.99,46.18,201100.0,29.7048,29.7884,29.5954,29.7177,201100.0
2011-12-05 10:05:00,46.17,46.18,46.0,46.11,161700.0,29.7112,29.7177,29.6018,29.6726,161700.0
2011-12-05 10:10:00,46.1,46.15,45.9,45.95,212800.0,29.6662,29.6983,29.5375,29.5696,212800.0
2011-12-05 10:15:00,45.96,46.08,45.81,46.07,183300.0,29.5761,29.6533,29.4796,29.6469,183300.0
2011-12-05 10:20:00,46.08,46.28,46.08,46.26,177300.0,29.6533,29.782,29.6533,29.7691,177300.0
2011-12-05 10:25:00,46.26,46.5,46.26,46.48,189400.0,29.7691,29.9236,29.7691,29.9107,189400.0
2011-12-05 10:30:00,46.49,46.76,46.48,46.66,446600.0,29.9171,30.0909,29.9107,30.0265,446600.0
2011-12-05 10:35:00,46.66,46.68,46.53,46.56,143500.0,30.0265,30.0394,29.9429,29.9622,143500.0
2011-12-05 10:40:00,46.55,46.64,46.55,46.56,77000.0,29.9558,30.0137,29.9558,29.9622,77000.0
2011-12-05 10:45:00,46.55,46.6,46.54,46.58,63700.0,29.9558,29.9879,29.9493,29.9751,63700.0
2011-12-05 10:50:00,46.58,46.65,46.55,46.55,101900.0,29.9751,30.0201,29.9558,29.9558,101900.0
2011-12-05 10:55:00,46.55,46.56,46.45,46.49,86900.0,29.9558,29.9622,29.8914,29.9171,86900.0
2011-12-05 11:00:00,46.49,46.55,46.48,46.55,36300.0,29.9171,29.9558,29.9107,29.9558,36300.0
2011-12-05 11:05:00,46.54,46.57,46.46,46.54,61200.0,29.9493,29.9686,29.8978,29.9493,61200.0
2011-12-05 11:10:00,46.55,46.56,46.47,46.54,54700.0,29.9558,29.9622,29.9043,29.9493,54700.0
2011-12-05 11:15:00,46.53,46.55,46.48,46.51,44500.0,29.9429,29.9558,29.9107,29.93,44500.0
2011-12-05 11:20:00,46.51,46.51,46.33,46.34,70000.0,29.93,29.93,29.8142,29.8206,70000.0
2011-12-05 11:25:00,46.34,46.36,46.3,46.33,87900.0,29.8206,29.8335,29.7949,29.8142,87900.0
2011-12-05 11:30:00,46.33,46.34,46.31,46.31,55000.0,29.8142,29.8206,29.8013,29.8013,55000.0
2011-12-05 11:35:00,46.31,46.31,46.23,46.26,37200.0,29.8013,29.8013,29.7498,29.7691,37200.0
2011-12-05 11:40:00,46.27,46.35,46.23,46.35,55400.0,29.7756,29.8271,29.7498,29.8271,55400.0
2011-12-05 11:45:00,46.36,46.42,46.33,46.42,32400.0,29.8335,29.8721,29.8142,29.8721,32400.0
2011-12-05 11:50:00,46.43,46.44,46.36,46.37,42000.0,29.8785,29.885,29.8335,29.8399,42000.0
2011-12-05 11:55:00,46.36,46.39,46.34,46.36,29400.0,29.8335,29.8528,29.8206,29.8335,29400.0
2011-12-05 12:00:00,46.35,46.42,46.34,46.39,88000.0,29.8271,29.8721,29.8206,29.8528,88000.0
2011-12-05 12:05:00,46.4,46.5,46.39,46.43,79500.0,29.8592,29.9236,29.8528,29.8785,79500.0
2011-12-05 12:10:00,46.42,46.47,46.42,46.45,48200.0,29.8721,29.9043,29.8721,29.8914,48200.0
2011-12-05 12:15:00,46.46,46.46,46.4,46.44,42400.0,29.8978,29.8978,29.8592,29.885,42400.0
2011-12-05 12:20:00,46.45,46.48,46.37,46.38,85000.0,29.8914,29.9107,29.8399,29.8464,85000.0
2011-12-05 12:25:00,46.38,46.41,46.34,46.35,44100.0,29.8464,29.8657,29.8206,29.8271,44100.0
2011-12-05 12:30:00,46.36,46.42,46.35,46.42,63000.0,29.8335,29.8721,29.8271,29.8721,63000.0
2011-12-05 12:35:00,46.42,46.51,46.42,46.42,55000.0,29.8721,29.93,29.8721,29.8721,55000.0
2011-12-05 12:40:00,46.42,46.48,46.41,46.46,37600.0,29.8721,29.9107,29.8657,29.8978,37600.0
2011-12-05 12:45:00,46.47,46.55,46.47,46.54,103400.0,29.9043,29.9558,29.9043,29.9493,103400.0
2011-12-05 12:50:00,46.55,46.59,46.51,46.59,58300.0,29.9558,29.9815,29.93,29.9815,58300.0
2011-12-05 12:55:00,46.59,46.59,46.46,46.46,63700.0,29.9815,29.9815,29.8978,29.8978,63700.0
2011-12-05 13:00:00,46.46,46.53,46.44,46.45,53100.0,29.8978,29.9429,29.885,29.8914,53100.0
2011-12-05 13:05:00,46.46,46.5,46.44,46.46,39200.0,29.8978,29.9236,29.885,29.8978,39200.0
2011-12-05 13:10:00,46.46,46.49,46.42,46.42,26700.0,29.8978,29.9171,29.8721,29.8721,26700.0
2011-12-05 13:15:00,46.41,46.44,46.38,46.39,32300.0,29.8657,29.885,29.8464,29.8528,32300.0
2011-12-05 13:20:00,46.4,46.41,46.3,46.31,45400.0,29.8592,29.8657,29.7949,29.8013,45400.0
2011-12-05 13:25:00,46.32,46.32,46.26,46.28,53800.0,29.8077,29.8077,29.7691,29.782,53800.0
2011-12-05 13:30:00,46.29,46.3,46.19,46.27,91600.0,29.7884,29.7949,29.7241,29.7756,91600.0
2011-12-05 13:35:00,46.27,46.35,46.26,46.26,42800.0,29.7756,29.8271,29.7691,29.7691,42800.0
2011-12-05 13:40:00,46.27,46.29,46.03,46.14,103500.0,29.7756,29.7884,29.6211,29.6919,103500.0
2011-12-05 13:45:00,46.13,46.22,45.98,46.0,84700.0,29.6855,29.7434,29.589,29.6018,84700.0
2011-12-05 13:50:00,45.99,46.08,45.9,45.93,114000.0,29.5954,29.6533,29.5375,29.5568,114000.0
2011-12-05 13:55:00,45.92,46.08,45.91,45.93,73700.0,29.5503,29.6533,29.5439,29.5568,73700.0
2011-12-05 14:00:00,45.92,45.95,45.83,45.86,93700.0,29.5503,29.5696,29.4924,29.5117,93700.0
2011-12-05 14:05:00,45.85,45.88,45.75,45.84,89600.0,29.5053,29.5246,29.4409,29.4989,89600.0
2011-12-05 14:10:00,45.85,45.96,45.83,45.88,71900.0,29.5053,29.5761,29.4924,29.5246,71900.0
2011-12-05 14:15:00,45.87,46.03,45.81,46.02,82900.0,29.5182,29.6211,29.4796,29.6147,82900.0
2011-12-05 14:20:00,46.03,46.09,45.98,46.0,90400.0,29.6211,29.6597,29.589,29.6018,90400.0
2011-12-05 14:25:00,46.0,46.04,45.91,46.01,91200.0,29.6018,29.6276,29.5439,29.6083,91200.0
2011-12-05 14:30:00,46.01,46.02,45.85,45.87,93200.0,29.6083,29.6147,29.5053,29.5182,93200.0
2011-12-05 14:35:00,45.86,45.94,45.84,45.91,91800.0,29.5117,29.5632,29.4989,29.5439,91800.0
2011-12-05 14:40:00,45.91,45.91,45.83,45.84,53200.0,29.5439,29.5439,29.4924,29.4989,53200.0
2011-12-05 14:45:00,45.85,45.85,45.73,45.8,142400.0,29.5053,29.5053,29.4281,29.4731,142400.0
2011-12-05 14:50:00,45.81,45.93,45.8,45.9,72300.0,29.4796,29.5568,29.4731,29.5375,72300.0
2011-12-05 14:55:00,45.9,45.93,45.89,45.92,75000.0,29.5375,29.5568,29.531,29.5503,75000.0
2011-12-05 15:00:00,45.91,45.94,45.85,45.89,78000.0,29.5439,29.5632,29.5053,29.531,78000.0
2011-12-05 15:05:00,45.89,45.91,45.66,45.7,212900.0,29.531,29.5439,29.383,29.4088,212900.0
2011-12-05 15:10:00,45.72,45.76,45.66,45.68,72400.0,29.4216,29.4474,29.383,29.3959,72400.0
2011-12-05 15:15:00,45.68,45.68,45.51,45.59,172200.0,29.3959,29.3959,29.2865,29.338,172200.0
2011-12-05 15:20:00,45.59,45.68,45.54,45.65,111500.0,29.338,29.3959,29.3058,29.3766,111500.0
2011-12-05 15:25:00,45.66,45.73,45.55,45.61,103800.0,29.383,29.4281,29.3122,29.3508,103800.0
2011-12-05 15:30:00,45.62,45.73,45.59,45.7,123800.0,29.3573,29.4281,29.338,29.4088,123800.0
2011-12-05 15:35:00,45.7,45.71,45.63,45.65,143300.0,29.4088,29.4152,29.3637,29.3766,143300.0
2011-12-05 15:40:00,45.65,45.71,45.59,45.7,168600.0,29.3766,29.4152,29.338,29.4088,168600.0
2011-12-05 15:45:00,45.7,45.82,45.65,45.77,191800.0,29.4088,29.486,29.3766,29.4538,191800.0
2011-12-05 15:50:00,45.77,45.88,45.68,45.85,191100.0,29.4538,29.5246,29.3959,29.5053,191100.0
2011-12-05 15:55:00,45.84,45.88,45.77,45.82,255500.0,29.4989,29.5246,29.4538,29.486,255500.0
2011-12-06 09:30:00,45.65,45.93,45.55,45.92,153100.0,29.3766,29.5568,29.3122,29.5503,153100.0
2011-12-06 09:35:00,45.92,46.27,45.91,45.95,261200.0,29.5503,29.7756,29.5439,29.5696,261200.0
2011-12-06 09:40:00,45.96,45.98,45.75,45.78,214200.0,29.5761,29.589,29.4409,29.4602,214200.0
2011-12-06 09:45:00,45.8,45.91,45.64,45.81,195400.0,29.4731,29.5439,29.3702,29.4796,195400.0
2011-12-06 09:50:00,45.81,45.98,45.76,45.95,179000.0,29.4796,29.589,29.4474,29.5696,179000.0
2011-12-06 09:55:00,45.95,46.1,45.95,46.0,194100.0,29.5696,29.6662,29.5696,29.6018,194100.0
2011-12-06 10:00:00,46.0,46.25,46.0,46.15,255800.0,29.6018,29.7627,29.6018,29.6983,255800.0
2011-12-06 10:05:00,46.15,46.28,46.12,46.23,169200.0,29.6983,29.782,29.679,29.7498,169200.0
2011-12-06 10:10:00,46.23,46.24,46.07,46.14,119000.0,29.7498,29.7563,29.6469,29.6919,119000.0
2011-12-06 10:15:00,46.15,46.2,46.08,46.18,97300.0,29.6983,29.7305,29.6533,29.7177,97300.0
2011-12-06 10:20:00,46.19,46.25,45.97,46.18,179900.0,29.7241,29.7627,29.5825,29.7177,179900.0
2011-12-06 10:25:00,46.19,46.21,46.13,46.16,58800.0,29.7241,29.737,29.6855,29.7048,58800.0
2011-12-06 10:30:00,46.15,46.25,46.09,46.1,89900.0,29.6983,29.7627,29.6597,29.6662,89900.0
2011-12-06 10:35:00,46.11,46.14,46.02,46.07,109800.0,29.6726,29.6919,29.6147,29.6469,109800.0
2011-12-06 10:40:00,46.06,46.08,45.97,46.08,91200.0,29.6404,29.6533,29.5825,29.6533,91200.0
2011-12-06 10:45:00,46.09,46.09,45.98,46.01,77200.0,29.6597,29.6597,29.589,29.6083,77200.0
2011-12-06 10:50:00,46.02,46.06,45.98,46.0,64800.0,29.6147,29.6404,29.589,29.6018,64800.0
2011-12-06 10:55:00,46.0,46.05,46.0,46.04,82500.0,29.6018,29.634,29.6018,29.6276,82500.0
2011-12-06 11:00:00,46.03,46.07,46.01,46.03,106800.0,29.6211,29.6469,29.6083,29.6211,106800.0
2011-12-06 11:05:00,46.02,46.03,45.72,45.72,151400.0,29.6147,29.6211,29.4216,29.4216,151400.0
2011-12-06 11:10:00,45.72,45.87,45.71,45.87,141600.0,29.4216,29.5182,29.4152,29.5182,141600.0
2011-12-06 11:15:00,45.87,45.87,45.71,45.72,123500.0,29.5182,29.5182,29.4152,29.4216,123500.0
2011-12-06 11:20:00,45.71,45.74,45.56,45.56,140000.0,29.4152,29.4345,29.3187,29.3187,140000.0
2011-12-06 11:25:00,45.56,45.57,45.45,45.51,198600.0,29.3187,29.3251,29.2479,29.2865,198600.0
2011-12-06 11:30:00,45.5,45.6,45.47,45.55,119400.0,29.2801,29.3444,29.2608,29.3122,119400.0
2011-12-06 11:35:00,45.54,45.55,45.4,45.45,96900.0,29.3058,29.3122,29.2157,29.2479,96900.0
2011-12-06 11:40:00,45.44,45.44,45.35,45.35,99700.0,29.2415,29.2415,29.1835,29.1835,99700.0
2011-12-06 11:45:00,45.35,45.38,45.32,45.35,103300.0,29.1835,29.2028,29.1642,29.1835,103300.0
2011-12-06 11:50:00,45.34,45.46,45.3,45.46,72400.0,29.1771,29.2543,29.1514,29.2543,72400.0
2011-12-06 11:55:00,45.45,45.55,45.44,45.55,116400.0,29.2479,29.3122,29.2415,29.3122,116400.0
2011-12-06 12:00:00,45.55,45.59,45.45,45.46,110100.0,29.3122,29.338,29.2479,29.2543,110100.0
2011-12-06 12:05:00,45.45,45.47,45.39,45.46,48400.0,29.2479,29.2608,29.2093,29.2543,48400.0
2011-12-06 12:10:00,45.47,45.53,45.45,45.51,86200.0,29.2608,29.2994,29.2479,29.2865,86200.0
2011-12-06 12:15:00,45.51,45.56,45.48,45.49,48600.0,29.2865,29.3187,29.2672,29.2736,48600.0
2011-12-06 12:20:00,45.49,45.51,45.33,45.36,39000.0,29.2736,29.2865,29.1707,29.19,39000.0
2011-12-06 12:25:00,45.35,45.39,45.3,45.38,62000.0,29.1835,29.2093,29.1514,29.2028,62000.0
2011-12-06 12:30:00,45.39,45.39,45.31,45.35,104300.0,29.2093,29.2093,29.1578,29.1835,104300.0
2011-12-06 12:35:00,45.35,45.38,45.3,45.35,95800.0,29.1835,29.2028,29.1514,29.1835,95800.0
2011-12-06 12:40:00,45.35,45.44,45.35,45.41,43800.0,29.1835,29.2415,29.1835,29.2221,43800.0
2011-12-06 12:45:00,45.41,45.44,45.4,45.41,45700.0,29.2221,29.2415,29.2157,29.2221,45700.0
2011-12-06 12:50:00,45.4,45.43,45.38,45.42,61400.0,29.2157,29.235,29.2028,29.2286,61400.0
2011-12-06 12:55:00,45.41,45.47,45.41,45.45,69700.0,29.2221,29.2608,29.2221,29.2479,69700.0
2011-12-06 13:00:00,45.45,45.49,45.42,45.48,34400.0,29.2479,29.2736,29.2286,29.2672,34400.0
2011-12-06 13:05:00,45.47,45.48,45.42,45.43,47200.0,29.2608,29.2672,29.2286,29.235,47200.0
2011-12-06 13:10:00,45.43,45.46,45.38,45.44,53800.0,29.235,29.2543,29.2028,29.2415,53800.0
2011-12-06 13:15:00,45.45,45.5,45.44,45.44,52400.0,29.2479,29.2801,29.2415,29.2415,52400.0
2011-12-06 13:20:00,45.45,45.49,45.41,45.47,52100.0,29.2479,29.2736,29.2221,29.2608,52100.0
2011-12-06 13:25:00,45.48,45.55,45.46,45.5,71100.0,29.2672,29.3122,29.2543,29.2801,71100.0
2011-12-06 13:30:00,45.51,45.52,45.45,45.49,122500.0,29.2865,29.2929,29.2479,29.2736,122500.0
2011-12-06 13:35:00,45.48,45.5,45.44,45.46,58300.0,29.2672,29.2801,29.2415,29.2543,58300.0
2011-12-06 13:40:00,45.45,45.46,45.35,45.35,62800.0,29.2479,29.2543,29.1835,29.1835,62800.0
2011-12-06 13:45:00,45.34,45.38,45.3,45.3,67600.0,29.1771,29.2028,29.1514,29.1514,67600.0
2011-12-06 13:50:00,45.3,45.33,45.28,45.3,72300.0,29.1514,29.1707,29.1385,29.1514,72300.0
2011-12-06 13:55:00,45.3,45.31,45.24,45.26,74600.0,29.1514,29.1578,29.1127,29.1256,74600.0
2011-12-06 14:00:00,45.25,45.25,45.18,45.24,71300.0,29.1192,29.1192,29.0741,29.1127,71300.0
2011-12-06 14:05:00,45.24,45.32,45.23,45.29,66600.0,29.1127,29.1642,29.1063,29.1449,66600.0
2011-12-06 14:10:00,45.29,45.34,45.27,45.32,72500.0,29.1449,29.1771,29.1321,29.1642,72500.0
2011-12-06 14:15:00,45.32,45.4,45.32,45.37,81400.0,29.1642,29.2157,29.1642,29.1964,81400.0
2011-12-06 14:20:00,45.37,45.39,45.28,45.3,66200.0,29.1964,29.2093,29.1385,29.1514,66200.0
2011-12-06 14:25:00,45.3,45.35,45.29,45.32,46800.0,29.1514,29.1835,29.1449,29.1642,46800.0
2011-12-06 14:30:00,45.32,45.38,45.3,45.38,78400.0,29.1642,29.2028,29.1514,29.2028,78400.0
2011-12-06 14:35:00,45.38,45.59,45.38,45.59,182000.0,29.2028,29.338,29.2028,29.338,182000.0
2011-12-06 14:40:00,45.59,45.63,45.53,45.6,156700.0,29.338,29.3637,29.2994,29.3444,156700.0
2011-12-06 14:45:00,45.61,45.65,45.59,45.65,123100.0,29.3508,29.3766,29.338,29.3766,123100.0
2011-12-06 14:50:00,45.65,45.69,45.62,45.68,119500.0,29.3766,29.4023,29.3573,29.3959,119500.0
2011-12-06 14:55:00,45.68,45.74,45.66,45.66,156400.0,29.3959,29.4345,29.383,29.383,156400.0
2011-12-06 15:00:00,45.66,45.73,45.66,45.71,136600.0,29.383,29.4281,29.383,29.4152,136600.0
2011-12-06 15:05:00,45.7,45.75,45.69,45.73,126800.0,29.4088,29.4409,29.4023,29.4281,126800.0
2011-12-06 15:10:00,45.74,45.91,45.73,45.89,154700.0,29.4345,29.5439,29.4281,29.531,154700.0
2011-12-06 15:15:00,45.89,45.96,45.87,45.9,140500.0,29.531,29.5761,29.5182,29.5375,140500.0
2011-12-06 15:20:00,45.9,45.9,45.77,45.81,149500.0,29.5375,29.5375,29.4538,29.4796,149500.0
2011-12-06 15:25:00,45.81,45.86,45.62,45.64,134600.0,29.4796,29.5117,29.3573,29.3702,134600.0
2011-12-06 15:30:00,45.64,45.73,45.64,45.72,138400.0,29.3702,29.4281,29.3702,29.4216,138400.0
2011-12-06 15:35:00,45.72,45.78,45.7,45.71,108700.0,29.4216,29.4602,29.4088,29.4152,108700.0
2011-12-06 15:40:00,45.72,45.75,45.66,45.67,110600.0,29.4216,29.4409,29.383,29.3895,110600.0
2011-12-06 15:45:00,45.67,45.68,45.59,45.66,150800.0,29.3895,29.3959,29.338,29.383,150800.0
2011-12-06 15:50:00,45.65,45.66,45.56,45.64,220000.0,29.3766,29.383,29.3187,29.3702,220000.0
2011-12-06 15:55:00,45.64,45.65,45.56,45.59,269800.0,29.3702,29.3766,29.3187,29.338,269800.0
2011-12-07 09:30:00,45.18,45.25,44.81,44.95,314100.0,29.0741,29.1192,28.836,28.9261,314100.0
2011-12-07 09:35:00,44.98,45.05,44.76,44.91,298600.0,28.9454,28.9905,28.8039,28.9004,298600.0
2011-12-07 09:40:00,44.9,44.97,44.8,44.92,200900.0,28.894,28.939,28.8296,28.9068,200900.0
2011-12-07 09:45:00,44.92,45.15,44.91,45.13,235900.0,28.9068,29.0548,28.9004,29.042,235900.0
2011-12-07 09:50:00,45.12,45.19,45.03,45.07,118400.0,29.0355,29.0806,28.9776,29.0033,118400.0
2011-12-07 09:55:00,45.07,45.29,44.93,45.27,173800.0,29.0033,29.1449,28.9133,29.1321,173800.0
2011-12-07 10:00:00,45.26,45.28,45.0,45.06,120300.0,29.1256,29.1385,28.9583,28.9969,120300.0
2011-12-07 10:05:00,45.06,45.28,45.02,45.14,160100.0,28.9969,29.1385,28.9712,29.0484,160100.0
2011-12-07 10:10:00,45.14,45.34,45.14,45.32,138400.0,29.0484,29.1771,29.0484,29.1642,138400.0
2011-12-07 10:15:00,45.31,45.41,45.22,45.25,131500.0,29.1578,29.2221,29.0999,29.1192,131500.0
2011-12-07 10:20:00,45.26,45.37,45.1,45.16,84100.0,29.1256,29.1964,29.0227,29.0613,84100.0
2011-12-07 10:25:00,45.17,45.2,44.99,45.11,130100.0,29.0677,29.087,28.9519,29.0291,130100.0
2011-12-07 10:30:00,45.11,45.16,45.03,45.09,109800.0,29.0291,29.0613,28.9776,29.0162,109800.0
2011-12-07 10:35:00,45.08,45.16,44.99,45.13,81600.0,29.0098,29.0613,28.9519,29.042,81600.0
2011-12-07 10:40:00,45.11,45.29,45.07,45.25,142100.0,29.0291,29.1449,29.0033,29.1192,142100.0
2011-12-07 10:45:00,45.25,45.47,45.25,45.41,212000.0,29.1192,29.2608,29.1192,29.2221,212000.0
2011-12-07 10:50:00,45.44,45.55,45.41,45.46,195300.0,29.2415,29.3122,29.2221,29.2543,195300.0
2011-12-07 10:55:00,45.46,45.6,45.33,45.6,158200.0,29.2543,29.3444,29.1707,29.3444,158200.0
2011-12-07 11:00:00,45.61,45.71,45.56,45.58,142000.0,29.3508,29.4152,29.3187,29.3315,142000.0
2011-12-07 11:05:00,45.59,45.75,45.58,45.64,139400.0,29.338,29.4409,29.3315,29.3702,139400.0
2011-12-07 11:10:00,45.64,45.66,45.57,45.63,76900.0,29.3702,29.383,29.3251,29.3637,76900.0
2011-12-07 11:15:00,45.63,45.66,45.48,45.48,61300.0,29.3637,29.383,29.2672,29.2672,61300.0
2011-12-07 11:20:00,45.48,45.64,45.43,45.57,196100.0,29.2672,29.3702,29.235,29.3251,196100.0
2011-12-07 11:25:00,45.58,45.78,45.58,45.78,131000.0,29.3315,29.4602,29.3315,29.4602,131000.0
2011-12-07 11:30:00,45.78,45.82,45.64,45.77,177900.0,29.4602,29.486,29.3702,29.4538,177900.0
2011-12-07 11:35:00,45.77,45.83,45.68,45.7,87100.0,29.4538,29.4924,29.3959,29.4088,87100.0
2011-12-07 11:40:00,45.7,45.72,45.64,45.67,53900.0,29.4088,29.4216,29.3702,29.3895,53900.0
2011-12-07 11:45:00,45.68,45.69,45.62,45.64,38900.0,29.3959,29.4023,29.3573,29.3702,38900.0
2011-12-07 11:50:00,45.65,45.71,45.63,45.63,59800.0,29.3766,29.4152,29.3637,29.3637,59800.0
2011-12-07 11:55:00,45.63,45.78,45.62,45.78,53800.0,29.3637,29.4602,29.3573,29.4602,53800.0
2011-12-07 12:00:00,45.78,45.8,45.64,45.65,56700.0,29.4602,29.4731,29.3702,29.3766,56700.0
2011-12-07 12:05:00,45.65,45.69,45.58,45.58,55600.0,29.3766,29.4023,29.3315,29.3315,55600.0
2011-12-07 12:10:00,45.58,45.62,45.46,45.5,61000.0,29.3315,29.3573,29.2543,29.2801,61000.0
2011-12-07 12:15:00,45.51,45.53,45.46,45.48,32400.0,29.2865,29.2994,29.2543,29.2672,32400.0
2011-12-07 12:20:00,45.46,45.51,45.43,45.49,51300.0,29.2543,29.2865,29.235,29.2736,51300.0
2011-12-07 12:25:00,45.49,45.69,45.48,45.67,75900.0,29.2736,29.4023,29.2672,29.3895,75900.0
2011-12-07 12:30:00,45.65,45.68,45.63,45.64,42700.0,29.3766,29.3959,29.3637,29.3702,42700.0
2011-12-07 12:35:00,45.65,45.67,45.59,45.66,42000.0,29.3766,29.3895,29.338,29.383,42000.0
2011-12-07 12:40:00,45.66,45.71,45.6,45.69,31700.0,29.383,29.4152,29.3444,29.4023,31700.0
2011-12-07 12:45:00,45.71,45.75,45.63,45.66,55800.0,29.4152,29.4409,29.3637,29.383,55800.0
2011-12-07 12:50:00,45.67,45.8,45.63,45.69,98800.0,29.3895,29.4731,29.3637,29.4023,98800.0
2011-12-07 12:55:00,45.7,45.75,45.67,45.7,22700.0,29.4088,29.4409,29.3895,29.4088,22700.0
2011-12-07 13:00:00,45.7,45.73,45.61,45.62,34500.0,29.4088,29.4281,29.3508,29.3573,34500.0
2011-12-07 13:05:00,45.63,45.66,45.53,45.54,34900.0,29.3637,29.383,29.2994,29.3058,34900.0
2011-12-07 13:10:00,45.54,45.54,45.42,45.46,95300.0,29.3058,29.3058,29.2286,29.2543,95300.0
2011-12-07 13:15:00,45.46,45.55,45.45,45.53,42500.0,29.2543,29.3122,29.2479,29.2994,42500.0
2011-12-07 13:20:00,45.54,45.56,45.47,45.5,59300.0,29.3058,29.3187,29.2608,29.2801,59300.0
2011-12-07 13:25:00,45.52,45.56,45.47,45.52,55800.0,29.2929,29.3187,29.2608,29.2929,55800.0
2011-12-07 13:30:00,45.5,45.55,45.45,45.5,36400.0,29.2801,29.3122,29.2479,29.2801,36400.0
2011-12-07 13:35:00,45.51,45.59,45.5,45.53,43200.0,29.2865,29.338,29.2801,29.2994,43200.0
2011-12-07 13:40:00,45.53,45.54,45.41,45.41,39200.0,29.2994,29.3058,29.2221,29.2221,39200.0
2011-12-07 13:45:00,45.41,45.43,45.31,45.37,36500.0,29.2221,29.235,29.1578,29.1964,36500.0
2011-12-07 13:50:00,45.37,45.39,45.29,45.35,31200.0,29.1964,29.2093,29.1449,29.1835,31200.0
2011-12-07 13:55:00,45.36,45.42,45.35,45.37,44600.0,29.19,29.2286,29.1835,29.1964,44600.0
2011-12-07 14:00:00,45.37,45.43,45.3,45.32,54900.0,29.1964,29.235,29.1514,29.1642,54900.0
2011-12-07 14:05:00,45.32,45.35,45.17,45.2,76700.0,29.1642,29.1835,29.0677,29.087,76700.0
2011-12-07 14:10:00,45.2,45.27,45.2,45.24,52000.0,29.087,29.1321,29.087,29.1127,52000.0
2011-12-07 14:15:00,45.23,45.31,45.18,45.19,58100.0,29.1063,29.1578,29.0741,29.0806,58100.0
2011-12-07 14:20:00,45.2,45.31,45.2,45.29,39200.0,29.087,29.1578,29.087,29.1449,39200.0
2011-12-07 14:25:00,45.29,45.41,45.29,45.31,77100.0,29.1449,29.2221,29.1449,29.1578,77100.0
2011-12-07 14:30:00,45.31,45.34,45.24,45.28,47200.0,29.1578,29.1771,29.1127,29.1385,47200.0
2011-12-07 14:35:00,45.28,45.35,45.19,45.35,47400.0,29.1385,29.1835,29.0806,29.1835,47400.0
2011-12-07 14:40:00,45.34,45.37,45.13,45.14,130500.0,29.1771,29.1964,29.042,29.0484,130500.0
2011-12-07 14:45:00,45.13,45.24,45.04,45.07,120600.0,29.042,29.1127,28.984,29.0033,120600.0
2011-12-07 14:50:00,45.06,45.13,45.03,45.11,66000.0,28.9969,29.042,28.9776,29.0291,66000.0
2011-12-07 14:55:00,45.11,45.12,45.03,45.09,33900.0,29.0291,29.0355,28.9776,29.0162,33900.0
2011-12-07 15:00:00,45.09,45.17,45.09,45.12,45000.0,29.0162,29.0677,29.0162,29.0355,45000.0
2011-12-07 15:05:00,45.13,45.18,45.12,45.13,49800.0,29.042,29.0741,29.0355,29.042,49800.0
2011-12-07 15:10:00,45.13,45.18,45.1,45.18,33200.0,29.042,29.0741,29.0227,29.0741,33200.0
2011-12-07 15:15:00,45.18,45.39,45.18,45.33,103100.0,29.0741,29.2093,29.0741,29.1707,103100.0
2011-12-07 15:20:00,45.34,45.46,45.31,45.4,84600.0,29.1771,29.2543,29.1578,29.2157,84600.0
2011-12-07 15:25:00,45.4,45.46,45.37,45.42,51900.0,29.2157,29.2543,29.1964,29.2286,51900.0
2011-12-07 15:30:00,45.42,45.5,45.33,45.41,91400.0,29.2286,29.2801,29.1707,29.2221,91400.0
2011-12-07 15:35:00,45.41,45.6,45.39,45.6,88700.0,29.2221,29.3444,29.2093,29.3444,88700.0
2011-12-07 15:40:00,45.59,45.8,45.59,45.68,198300.0,29.338,29.4731,29.338,29.3959,198300.0
2011-12-07 15:45:00,45.67,45.81,45.63,45.72,220400.0,29.3895,29.4796,29.3637,29.4216,220400.0
2011-12-07 15:50:00,45.73,45.8,45.71,45.75,178200.0,29.4281,29.4731,29.4152,29.4409,178200.0
2011-12-07 15:55:00,45.76,45.79,45.6,45.62,230700.0,29.4474,29.4667,29.3444,29.3573,230700.0
2011-12-08 09:30:00,44.48,44.73,44.16,44.68,607600.0,28.6237,28.7846,28.4177,28.7524,607600.0
2011-12-08 09:35:00,44.69,45.08,44.54,45.07,340800.0,28.7588,29.0098,28.6623,29.0033,340800.0
2011-12-08 09:40:00,45.07,45.19,44.59,44.78,446800.0,29.0033,29.0806,28.6945,28.8167,446800.0
2011-12-08 09:45:00,44.78,44.83,44.69,44.76,323700.0,28.8167,28.8489,28.7588,28.8039,323700.0
2011-12-08 09:50:00,44.76,44.81,44.5,44.53,353400.0,28.8039,28.836,28.6365,28.6558,353400.0
2011-12-08 09:55:00,44.54,44.54,44.26,44.3,477200.0,28.6623,28.6623,28.4821,28.5078,477200.0
2011-12-08 10:00:00,44.3,44.33,44.14,44.16,405500.0,28.5078,28.5271,28.4049,28.4177,405500.0
2011-12-08 10:05:00,44.15,44.22,44.02,44.04,360200.0,28.4113,28.4564,28.3277,28.3405,360200.0
2011-12-08 10:10:00,44.05,44.14,44.01,44.03,328300.0,28.347,28.4049,28.3212,28.3341,328300.0
2011-12-08 10:15:00,44.04,44.06,43.92,43.99,462900.0,28.3405,28.3534,28.2633,28.3083,462900.0
2011-12-08 10:20:00,44.0,44.16,43.98,44.1,494400.0,28.3148,28.4177,28.3019,28.3791,494400.0
2011-12-08 10:25:00,44.1,44.11,43.95,43.97,200200.0,28.3791,28.3856,28.2826,28.2955,200200.0
2011-12-08 10:30:00,43.96,44.14,43.93,44.06,278900.0,28.289,28.4049,28.2697,28.3534,278900.0
2011-12-08 10:35:00,44.06,44.11,43.98,43.99,181400.0,28.3534,28.3856,28.3019,28.3083,181400.0
2011-12-08 10:40:00,43.98,44.09,43.96,44.09,129600.0,28.3019,28.3727,28.289,28.3727,129600.0
2011-12-08 10:45:00,44.09,44.27,44.07,44.2,221600.0,28.3727,28.4885,28.3598,28.4435,221600.0
2011-12-08 10:50:00,44.2,44.26,44.05,44.07,148900.0,28.4435,28.4821,28.347,28.3598,148900.0
2011-12-08 10:55:00,44.08,44.08,43.88,43.9,291800.0,28.3663,28.3663,28.2376,28.2504,291800.0
2011-12-08 11:00:00,43.9,43.9,43.75,43.76,303800.0,28.2504,28.2504,28.1539,28.1603,303800.0
2011-12-08 11:05:00,43.76,43.8,43.65,43.68,218100.0,28.1603,28.1861,28.0896,28.1089,218100.0
2011-12-08 11:10:00,43.68,43.74,43.59,43.6,191300.0,28.1089,28.1475,28.0509,28.0574,191300.0
2011-12-08 11:15:00,43.61,43.65,43.54,43.56,164700.0,28.0638,28.0896,28.0188,28.0316,164700.0
2011-12-08 11:20:00,43.56,43.64,43.54,43.58,186700.0,28.0316,28.0831,28.0188,28.0445,186700.0
2011-12-08 11:25:00,43.57,43.71,43.5,43.65,310800.0,28.0381,28.1282,27.993,28.0896,310800.0
2011-12-08 11:30:00,43.64,43.72,43.6,43.71,121300.0,28.0831,28.1346,28.0574,28.1282,121300.0
2011-12-08 11:35:00,43.71,43.76,43.55,43.56,297200.0,28.1282,28.1603,28.0252,28.0316,297200.0
2011-12-08 11:40:00,43.56,43.65,43.52,43.63,138600.0,28.0316,28.0896,28.0059,28.0767,138600.0
2011-12-08 11:45:00,43.63,43.76,43.61,43.61,240400.0,28.0767,28.1603,28.0638,28.0638,240400.0
2011-12-08 11:50:00,43.61,43.62,43.41,43.43,362500.0,28.0638,28.0702,27.9351,27.948,362500.0
2011-12-08 11:55:00,43.43,43.43,43.25,43.28,247500.0,27.948,27.948,27.8321,27.8515,247500.0
2011-12-08 12:00:00,43.28,43.29,43.05,43.14,376600.0,27.8515,27.8579,27.7034,27.7614,376600.0
2011-12-08 12:05:00,43.13,43.33,43.05,43.3,330100.0,27.7549,27.8836,27.7034,27.8643,330100.0
2011-12-08 12:10:00,43.3,43.43,43.3,43.43,156600.0,27.8643,27.948,27.8643,27.948,156600.0
2011-12-08 12:15:00,43.42,43.59,43.42,43.56,234400.0,27.9415,28.0509,27.9415,28.0316,234400.0
2011-12-08 12:20:00,43.57,43.59,43.42,43.43,139400.0,28.0381,28.0509,27.9415,27.948,139400.0
2011-12-08 12:25:00,43.44,43.53,43.34,43.47,222500.0,27.9544,28.0123,27.8901,27.9737,222500.0
2011-12-08 12:30:00,43.46,43.49,43.35,43.36,132000.0,27.9673,27.9866,27.8965,27.9029,132000.0
2011-12-08 12:35:00,43.37,43.4,43.25,43.27,179300.0,27.9094,27.9287,27.8321,27.845,179300.0
2011-12-08 12:40:00,43.26,43.35,43.26,43.33,103500.0,27.8386,27.8965,27.8386,27.8836,103500.0
2011-12-08 12:45:00,43.33,43.54,43.3,43.54,163800.0,27.8836,28.0188,27.8643,28.0188,163800.0
2011-12-08 12:50:00,43.54,43.63,43.53,43.56,202100.0,28.0188,28.0767,28.0123,28.0316,202100.0
2011-12-08 12:55:00,43.57,43.64,43.56,43.59,151100.0,28.0381,28.0831,28.0316,28.0509,151100.0
2011-12-08 13:00:00,43.58,43.61,43.4,43.45,225500.0,28.0445,28.0638,27.9287,27.9608,225500.0
2011-12-08 13:05:00,43.45,43.45,43.19,43.21,199700.0,27.9608,27.9608,27.7935,27.8064,199700.0
2011-12-08 13:10:00,43.21,43.37,43.19,43.28,120400.0,27.8064,27.9094,27.7935,27.8515,120400.0
2011-12-08 13:15:00,43.28,43.37,43.25,43.37,104300.0,27.8515,27.9094,27.8321,27.9094,104300.0
2011-12-08 13:20:00,43.36,43.37,43.26,43.29,64000.0,27.9029,27.9094,27.8386,27.8579,64000.0
2011-12-08 13:25:00,43.29,43.44,43.27,43.38,118900.0,27.8579,27.9544,27.845,27.9158,118900.0
2011-12-08 13:30:00,43.38,43.42,43.37,43.38,103100.0,27.9158,27.9415,27.9094,27.9158,103100.0
2011-12-08 13:35:00,43.37,43.48,43.37,43.48,98000.0,27.9094,27.9802,27.9094,27.9802,98000.0
2011-12-08 13:40:00,43.48,43.58,43.46,43.57,112400.0,27.9802,28.0445,27.9673,28.0381,112400.0
2011-12-08 13:45:00,43.57,43.61,43.48,43.48,87400.0,28.0381,28.0638,27.9802,27.9802,87400.0
2011-12-08 13:50:00,43.48,43.53,43.39,43.5,114300.0,27.9802,28.0123,27.9222,27.993,114300.0
2011-12-08 13:55:00,43.5,43.63,43.48,43.61,80500.0,27.993,28.0767,27.9802,28.0638,80500.0
2011-12-08 14:00:00,43.6,43.6,43.47,43.5,75000.0,28.0574,28.0574,27.9737,27.993,75000.0
2011-12-08 14:05:00,43.49,43.56,43.39,43.53,53400.0,27.9866,28.0316,27.9222,28.0123,53400.0
2011-12-08 14:10:00,43.53,43.62,43.52,43.58,98900.0,28.0123,28.0702,28.0059,28.0445,98900.0
2011-12-08 14:15:00,43.58,43.69,43.55,43.61,91700.0,28.0445,28.1153,28.0252,28.0638,91700.0
2011-12-08 14:20:00,43.6,43.62,43.45,43.46,108000.0,28.0574,28.0702,27.9608,27.9673,108000.0
2011-12-08 14:25:00,43.46,43.49,43.41,43.45,100800.0,27.9673,27.9866,27.9351,27.9608,100800.0
2011-12-08 14:30:00,43.45,43.56,43.41,43.55,91000.0,27.9608,28.0316,27.9351,28.0252,91000.0
2011-12-08 14:35:00,43.57,43.57,43.38,43.38,109300.0,28.0381,28.0381,27.9158,27.9158,109300.0
2011-12-08 14:40:00,43.38,43.4,43.26,43.34,141700.0,27.9158,27.9287,27.8386,27.8901,141700.0
2011-12-08 14:45:00,43.34,43.46,43.33,43.43,81400.0,27.8901,27.9673,27.8836,27.948,81400.0
2011-12-08 14:50:00,43.44,43.45,43.24,43.24,140800.0,27.9544,27.9608,27.8257,27.8257,140800.0
2011-12-08 14:55:00,43.23,43.25,43.13,43.22,204800.0,27.8193,27.8321,27.7549,27.8128,204800.0
2011-12-08 15:00:00,43.22,43.27,43.17,43.19,171100.0,27.8128,27.845,27.7807,27.7935,171100.0
2011-12-08 15:05:00,43.2,43.27,43.05,43.2,446300.0,27.8,27.845,27.7034,27.8,446300.0
2011-12-08 15:10:00,43.2,43.45,43.2,43.42,197900.0,27.8,27.9608,27.8,27.9415,197900.0
2011-12-08 15:15:00,43.43,43.58,43.43,43.55,221500.0,27.948,28.0445,27.948,28.0252,221500.0
2011-12-08 15:20:00,43.55,43.56,43.28,43.28,210600.0,28.0252,28.0316,27.8515,27.8515,210600.0
2011-12-08 15:25:00,43.27,43.43,43.23,43.31,145500.0,27.845,27.948,27.8193,27.8708,145500.0
2011-12-08 15:30:00,43.3,43.58,43.28,43.51,183500.0,27.8643,28.0445,27.8515,27.9995,183500.0
2011-12-08 15:35:00,43.51,43.59,43.4,43.4,190100.0,27.9995,28.0509,27.9287,27.9287,190100.0
2011-12-08 15:40:00,43.4,43.54,43.4,43.53,486700.0,27.9287,28.0188,27.9287,28.0123,486700.0
2011-12-08 15:45:00,43.52,43.55,43.34,43.38,306600.0,28.0059,28.0252,27.8901,27.9158,306600.0
2011-12-08 15:50:00,43.38,43.44,43.29,43.3,406200.0,27.9158,27.9544,27.8579,27.8643,406200.0
2011-12-08 15:55:00,43.3,43.31,43.2,43.24,480900.0,27.8643,27.8708,27.8,27.8257,480900.0
2011-12-09 09:30:00,44.14,44.16,43.8,44.03,518300.0,28.4049,28.4177,28.1861,28.3341,518300.0
2011-12-09 09:35:00,44.01,44.05,43.8,43.81,275000.0,28.3212,28.347,28.1861,28.1925,275000.0
2011-12-09 09:40:00,43.81,43.85,43.45,43.51,327600.0,28.1925,28.2183,27.9608,27.9995,327600.0
2011-12-09 09:45:00,43.5,43.68,43.43,43.63,262100.0,27.993,28.1089,27.948,28.0767,262100.0
2011-12-09 09:50:00,43.63,43.81,43.62,43.81,185800.0,28.0767,28.1925,28.0702,28.1925,185800.0
2011-12-09 09:55:00,43.81,43.9,43.72,43.75,245400.0,28.1925,28.2504,28.1346,28.1539,245400.0
2011-12-09 10:00:00,43.77,43.87,43.7,43.83,192000.0,28.1668,28.2311,28.1217,28.2054,192000.0
2011-12-09 10:05:00,43.84,44.05,43.81,43.99,248200.0,28.2118,28.347,28.1925,28.3083,248200.0
2011-12-09 10:10:00,44.0,44.07,43.92,43.92,215400.0,28.3148,28.3598,28.2633,28.2633,215400.0
2011-12-09 10:15:00,43.91,43.96,43.75,43.78,300700.0,28.2569,28.289,28.1539,28.1732,300700.0
2011-12-09 10:20:00,43.77,43.9,43.75,43.87,138200.0,28.1668,28.2504,28.1539,28.2311,138200.0
2011-12-09 10:25:00,43.87,43.9,43.76,43.88,128400.0,28.2311,28.2504,28.1603,28.2376,128400.0
2011-12-09 10:30:00,43.88,43.91,43.81,43.9,95900.0,28.2376,28.2569,28.1925,28.2504,95900.0
2011-12-09 10:35:00,43.91,43.94,43.67,43.67,135400.0,28.2569,28.2762,28.1024,28.1024,135400.0
2011-12-09 10:40:00,43.68,43.79,43.61,43.72,162500.0,28.1089,28.1796,28.0638,28.1346,162500.0
2011-12-09 10:45:00,43.73,43.84,43.69,43.83,79200.0,28.141,28.2118,28.1153,28.2054,79200.0
2011-12-09 10:50:00,43.83,44.02,43.7,43.91,138900.0,28.2054,28.3277,28.1217,28.2569,138900.0
2011-12-09 10:55:00,43.89,44.08,43.88,44.05,197000.0,28.244,28.3663,28.2376,28.347,197000.0
2011-12-09 11:00:00,44.05,44.18,44.03,44.09,196700.0,28.347,28.4306,28.3341,28.3727,196700.0
2011-12-09 11:05:00,44.1,44.23,44.05,44.23,132500.0,28.3791,28.4628,28.347,28.4628,132500.0
2011-12-09 11:10:00,44.23,44.27,44.09,44.15,171600.0,28.4628,28.4885,28.3727,28.4113,171600.0
2011-12-09 11:15:00,44.15,44.26,44.15,44.19,102500.0,28.4113,28.4821,28.4113,28.4371,102500.0
2011-12-09 11:20:00,44.19,44.22,44.13,44.22,101900.0,28.4371,28.4564,28.3984,28.4564,101900.0
2011-12-09 11:25:00,44.23,44.23,44.14,44.2,88100.0,28.4628,28.4628,28.4049,28.4435,88100.0
2011-12-09 11:30:00,44.2,44.27,44.2,44.26,95000.0,28.4435,28.4885,28.4435,28.4821,95000.0
2011-12-09 11:35:00,44.27,44.3,44.2,44.29,195800.0,28.4885,28.5078,28.4435,28.5014,195800.0
2011-12-09 11:40:00,44.3,44.36,44.23,44.33,173000.0,28.5078,28.5465,28.4628,28.5271,173000.0
2011-12-09 11:45:00,44.32,44.33,44.1,44.12,122400.0,28.5207,28.5271,28.3791,28.392,122400.0
2011-12-09 11:50:00,44.12,44.18,44.08,44.09,52200.0,28.392,28.4306,28.3663,28.3727,52200.0
2011-12-09 11:55:00,44.09,44.12,44.02,44.04,90800.0,28.3727,28.392,28.3277,28.3405,90800.0
2011-12-09 12:00:00,44.05,44.08,43.97,44.03,107600.0,28.347,28.3663,28.2955,28.3341,107600.0
2011-12-09 12:05:00,44.03,44.09,43.96,44.07,61400.0,28.3341,28.3727,28.289,28.3598,61400.0
2011-12-09 12:10:00,44.08,44.18,44.07,44.17,67200.0,28.3663,28.4306,28.3598,28.4242,67200.0
2011-12-09 12:15:00,44.17,44.19,44.12,44.18,63900.0,28.4242,28.4371,28.392,28.4306,63900.0
2011-12-09 12:20:00,44.19,44.22,44.17,44.22,80200.0,28.4371,28.4564,28.4242,28.4564,80200.0
2011-12-09 12:25:00,44.21,44.23,44.09,44.13,34200.0,28.4499,28.4628,28.3727,28.3984,34200.0
2011-12-09 12:30:00,44.14,44.2,44.12,44.2,46000.0,28.4049,28.4435,28.392,28.4435,46000.0
2011-12-09 12:35:00,44.19,44.27,44.17,44.18,71000.0,28.4371,28.4885,28.4242,28.4306,71000.0
2011-12-09 12:40:00,44.17,44.27,44.12,44.21,77100.0,28.4242,28.4885,28.392,28.4499,77100.0
2011-12-09 12:45:00,44.22,44.26,44.17,44.18,59000.0,28.4564,28.4821,28.4242,28.4306,59000.0
2011-12-09 12:50:00,44.19,44.23,44.17,44.19,41600.0,28.4371,28.4628,28.4242,28.4371,41600.0
2011-12-09 12:55:00,44.2,44.21,44.14,44.18,80100.0,28.4435,28.4499,28.4049,28.4306,80100.0
2011-12-09 13:00:00,44.19,44.22,44.13,44.13,47200.0,28.4371,28.4564,28.3984,28.3984,47200.0
2011-12-09 13:05:00,44.13,44.15,44.11,44.12,61400.0,28.3984,28.4113,28.3856,28.392,61400.0
2011-12-09 13:10:00,44.12,44.15,44.1,44.11,61000.0,28.392,28.4113,28.3791,28.3856,61000.0
2011-12-09 13:15:00,44.1,44.2,44.1,44.18,77200.0,28.3791,28.4435,28.3791,28.4306,77200.0
2011-12-09 13:20:00,44.19,44.21,44.16,44.21,58500.0,28.4371,28.4499,28.4177,28.4499,58500.0
2011-12-09 13:25:00,44.21,44.29,44.21,44.27,86400.0,28.4499,28.5014,28.4499,28.4885,86400.0
2011-12-09 13:30:00,44.27,44.32,44.2,44.2,109900.0,28.4885,28.5207,28.4435,28.4435,109900.0
2011-12-09 13:35:00,44.21,44.24,44.15,44.16,45600.0,28.4499,28.4692,28.4113,28.4177,45600.0
2011-12-09 13:40:00,44.16,44.23,44.16,44.23,35200.0,28.4177,28.4628,28.4177,28.4628,35200.0
2011-12-09 13:45:00,44.22,44.24,44.21,44.23,58000.0,28.4564,28.4692,28.4499,28.4628,58000.0
2011-12-09 13:50:00,44.23,44.25,44.15,44.16,34800.0,28.4628,28.4757,28.4113,28.4177,34800.0
2011-12-09 13:55:00,44.15,44.17,44.08,44.16,87300.0,28.4113,28.4242,28.3663,28.4177,87300.0
2011-12-09 14:00:00,44.16,44.2,44.14,44.19,59400.0,28.4177,28.4435,28.4049,28.4371,59400.0
2011-12-09 14:05:00,44.19,44.19,44.11,44.16,31000.0,28.4371,28.4371,28.3856,28.4177,31000.0
2011-12-09 14:10:00,44.16,44.21,44.15,44.19,35600.0,28.4177,28.4499,28.4113,28.4371,35600.0
2011-12-09 14:15:00,44.19,44.2,44.12,44.13,52900.0,28.4371,28.4435,28.392,28.3984,52900.0
2011-12-09 14:20:00,44.12,44.15,44.1,44.12,31200.0,28.392,28.4113,28.3791,28.392,31200.0
2011-12-09 14:25:00,44.12,44.26,44.09,44.22,92300.0,28.392,28.4821,28.3727,28.4564,92300.0
2011-12-09 14:30:00,44.22,44.3,44.2,44.22,54300.0,28.4564,28.5078,28.4435,28.4564,54300.0
2011-12-09 14:35:00,44.23,44.26,44.14,44.15,100600.0,28.4628,28.4821,28.4049,28.4113,100600.0
2011-12-09 14:40:00,44.15,44.19,44.13,44.16,41100.0,28.4113,28.4371,28.3984,28.4177,41100.0
2011-12-09 14:45:00,44.16,44.21,44.13,44.21,56200.0,28.4177,28.4499,28.3984,28.4499,56200.0
2011-12-09 14:50:00,44.21,44.22,44.13,44.15,67500.0,28.4499,28.4564,28.3984,28.4113,67500.0
2011-12-09 14:55:00,44.14,44.14,44.06,44.07,36200.0,28.4049,28.4049,28.3534,28.3598,36200.0
2011-12-09 15:00:00,44.06,44.2,44.06,44.06,121600.0,28.3534,28.4435,28.3534,28.3534,121600.0
2011-12-09 15:05:00,44.06,44.23,44.02,44.23,173800.0,28.3534,28.4628,28.3277,28.4628,173800.0
2011-12-09 15:10:00,44.22,44.24,44.17,44.22,74000.0,28.4564,28.4692,28.4242,28.4564,74000.0
2011-12-09 15:15:00,44.23,44.23,44.07,44.1,64300.0,28.4628,28.4628,28.3598,28.3791,64300.0
2011-12-09 15:20:00,44.09,44.13,44.08,44.1,59100.0,28.3727,28.3984,28.3663,28.3791,59100.0
2011-12-09 15:25:00,44.1,44.15,44.09,44.15,41900.0,28.3791,28.4113,28.3727,28.4113,41900.0
2011-12-09 15:30:00,44.15,44.18,44.09,44.09,90300.0,28.4113,28.4306,28.3727,28.3727,90300.0
2011-12-09 15:35:00,44.09,44.12,44.03,44.03,96900.0,28.3727,28.392,28.3341,28.3341,96900.0
2011-12-09 15:40:00,44.04,44.17,44.03,44.13,119900.0,28.3405,28.4242,28.3341,28.3984,119900.0
2011-12-09 15:45:00,44.13,44.13,43.93,43.94,210700.0,28.3984,28.3984,28.2697,28.2762,210700.0
2011-12-09 15:50:00,43.94,44.02,43.93,44.02,177300.0,28.2762,28.3277,28.2697,28.3277,177300.0
2011-12-09 15:55:00,44.01,44.05,43.97,43.98,345400.0,28.3212,28.347,28.2955,28.3019,345400.0
2011-12-12 09:30:00,43.11,43.28,43.09,43.11,257900.0,27.7421,27.8515,27.7292,27.7421,257900.0
2011-12-12 09:35:00,43.11,43.29,43.11,43.24,185600.0,27.7421,27.8579,27.7421,27.8257,185600.0
2011-12-12 09:40:00,43.25,43.26,43.17,43.23,161200.0,27.8321,27.8386,27.7807,27.8193,161200.0
2011-12-12 09:45:00,43.23,43.5,43.2,43.42,235800.0,27.8193,27.993,27.8,27.9415,235800.0
2011-12-12 09:50:00,43.41,43.43,43.22,43.31,170700.0,27.9351,27.948,27.8128,27.8708,170700.0
2011-12-12 09:55:00,43.33,43.34,43.05,43.15,230900.0,27.8836,27.8901,27.7034,27.7678,230900.0
2011-12-12 10:00:00,43.15,43.18,43.09,43.14,109400.0,27.7678,27.7871,27.7292,27.7614,109400.0
2011-12-12 10:05:00,43.12,43.17,43.08,43.09,132900.0,27.7485,27.7807,27.7227,27.7292,132900.0
2011-12-12 10:10:00,43.09,43.1,43.01,43.06,154500.0,27.7292,27.7356,27.6777,27.7099,154500.0
2011-12-12 10:15:00,43.06,43.11,42.99,43.04,240600.0,27.7099,27.7421,27.6648,27.697,240600.0
2011-12-12 10:20:00,43.03,43.09,42.91,43.08,178600.0,27.6906,27.7292,27.6134,27.7227,178600.0
2011-12-12 10:25:00,43.08,43.23,43.07,43.16,138100.0,27.7227,27.8193,27.7163,27.7742,138100.0
2011-12-12 10:30:00,43.16,43.23,43.08,43.13,84500.0,27.7742,27.8193,27.7227,27.7549,84500.0
2011-12-12 10:35:00,43.12,43.28,43.12,43.19,356300.0,27.7485,27.8515,27.7485,27.7935,356300.0
2011-12-12 10:40:00,43.18,43.31,43.14,43.29,60500.0,27.7871,27.8708,27.7614,27.8579,60500.0
2011-12-12 10:45:00,43.3,43.32,43.25,43.27,58100.0,27.8643,27.8772,27.8321,27.845,58100.0
2011-12-12 10:50:00,43.27,43.27,43.14,43.19,48900.0,27.845,27.845,27.7614,27.7935,48900.0
2011-12-12 10:55:00,43.18,43.2,43.14,43.17,59100.0,27.7871,27.8,27.7614,27.7807,59100.0
2011-12-12 11:00:00,43.15,43.16,43.08,43.13,64200.0,27.7678,27.7742,27.7227,27.7549,64200.0
2011-12-12 11:05:00,43.14,43.15,43.05,43.05,40600.0,27.7614,27.7678,27.7034,27.7034,40600.0
2011-12-12 11:10:00,43.05,43.11,43.04,43.05,62200.0,27.7034,27.7421,27.697,27.7034,62200.0
2011-12-12 11:15:00,43.04,43.04,42.96,42.98,128800.0,27.697,27.697,27.6455,27.6584,128800.0
2011-12-12 11:20:00,42.98,43.16,42.93,43.12,110200.0,27.6584,27.7742,27.6262,27.7485,110200.0
2011-12-12 11:25:00,43.11,43.16,43.02,43.02,45400.0,27.7421,27.7742,27.6841,27.6841,45400.0
2011-12-12 11:30:00,43.03,43.05,42.97,43.0,59600.0,27.6906,27.7034,27.652,27.6713,59600.0
2011-12-12 11:35:00,43.01,43.02,43.0,43.01,41300.0,27.6777,27.6841,27.6713,27.6777,41300.0
2011-12-12 11:40:00,43.01,43.01,42.96,42.96,43000.0,27.6777,27.6777,27.6455,27.6455,43000.0
2011-12-12 11:45:00,42.95,42.97,42.88,42.88,68900.0,27.6391,27.652,27.594,27.594,68900.0
2011-12-12 11:50:00,42.89,42.94,42.78,42.79,193800.0,27.6005,27.6327,27.5297,27.5361,193800.0
2011-12-12 11:55:00,42.79,42.85,42.68,42.83,160700.0,27.5361,27.5747,27.4653,27.5619,160700.0
2011-12-12 12:00:00,42.83,42.85,42.79,42.8,145000.0,27.5619,27.5747,27.5361,27.5426,145000.0
2011-12-12 12:05:00,42.79,42.82,42.75,42.82,50900.0,27.5361,27.5554,27.5104,27.5554,50900.0
2011-12-12 12:10:00,42.81,42.87,42.77,42.85,71800.0,27.549,27.5876,27.5233,27.5747,71800.0
2011-12-12 12:15:00,42.84,42.88,42.77,42.78,40400.0,27.5683,27.594,27.5233,27.5297,40400.0
2011-12-12 12:20:00,42.79,42.84,42.78,42.79,76500.0,27.5361,27.5683,27.5297,27.5361,76500.0
2011-12-12 12:25:00,42.79,42.82,42.78,42.79,51400.0,27.5361,27.5554,27.5297,27.5361,51400.0
2011-12-12 12:30:00,42.78,42.84,42.78,42.84,49600.0,27.5297,27.5683,27.5297,27.5683,49600.0
2011-12-12 12:35:00,42.83,42.84,42.75,42.76,135000.0,27.5619,27.5683,27.5104,27.5168,135000.0
2011-12-12 12:40:00,42.75,42.76,42.67,42.67,86200.0,27.5104,27.5168,27.4589,27.4589,86200.0
2011-12-12 12:45:00,42.68,42.69,42.62,42.64,95200.0,27.4653,27.4718,27.4267,27.4396,95200.0
2011-12-12 12:50:00,42.65,42.66,42.58,42.58,179400.0,27.446,27.4525,27.401,27.401,179400.0
2011-12-12 12:55:00,42.58,42.6,42.54,42.57,106700.0,27.401,27.4139,27.3752,27.3946,106700.0
2011-12-12 13:00:00,42.57,42.62,42.5,42.52,86900.0,27.3946,27.4267,27.3495,27.3624,86900.0
2011-12-12 13:05:00,42.51,42.54,42.37,42.37,258500.0,27.3559,27.3752,27.2659,27.2659,258500.0
2011-12-12 13:10:00,42.38,42.43,42.3,42.43,142200.0,27.2723,27.3045,27.2208,27.3045,142200.0
2011-12-12 13:15:00,42.43,42.45,42.39,42.41,60100.0,27.3045,27.3173,27.2787,27.2916,60100.0
2011-12-12 13:20:00,42.41,42.53,42.41,42.5,67900.0,27.2916,27.3688,27.2916,27.3495,67900.0
2011-12-12 13:25:00,42.5,42.59,42.48,42.58,91500.0,27.3495,27.4074,27.3366,27.401,91500.0
2011-12-12 13:30:00,42.58,42.6,42.5,42.59,199700.0,27.401,27.4139,27.3495,27.4074,199700.0
2011-12-12 13:35:00,42.6,42.66,42.59,42.62,57400.0,27.4139,27.4525,27.4074,27.4267,57400.0
2011-12-12 13:40:00,42.63,42.7,42.63,42.7,84800.0,27.4332,27.4782,27.4332,27.4782,84800.0
2011-12-12 13:45:00,42.72,42.78,42.71,42.73,66400.0,27.4911,27.5297,27.4846,27.4975,66400.0
2011-12-12 13:50:00,42.72,42.74,42.64,42.69,45700.0,27.4911,27.504,27.4396,27.4718,45700.0
2011-12-12 13:55:00,42.69,42.78,42.69,42.72,51800.0,27.4718,27.5297,27.4718,27.4911,51800.0
2011-12-12 14:00:00,42.72,42.73,42.65,42.66,57900.0,27.4911,27.4975,27.446,27.4525,57900.0
2011-12-12 14:05:00,42.66,42.68,42.55,42.6,56700.0,27.4525,27.4653,27.3817,27.4139,56700.0
2011-12-12 14:10:00,42.61,42.68,42.56,42.57,71800.0,27.4203,27.4653,27.3881,27.3946,71800.0
2011-12-12 14:15:00,42.56,42.7,42.54,42.7,60500.0,27.3881,27.4782,27.3752,27.4782,60500.0
2011-12-12 14:20:00,42.69,42.8,42.65,42.79,74600.0,27.4718,27.5426,27.446,27.5361,74600.0
2011-12-12 14:25:00,42.79,42.79,42.69,42.71,32400.0,27.5361,27.5361,27.4718,27.4846,32400.0
2011-12-12 14:30:00,42.71,42.78,42.66,42.7,58600.0,27.4846,27.5297,27.4525,27.4782,58600.0
2011-12-12 14:35:00,42.69,42.7,42.58,42.58,58300.0,27.4718,27.4782,27.401,27.401,58300.0
2011-12-12 14:40:00,42.58,42.62,42.53,42.62,65100.0,27.401,27.4267,27.3688,27.4267,65100.0
2011-12-12 14:45:00,42.62,42.63,42.59,42.6,32700.0,27.4267,27.4332,27.4074,27.4139,32700.0
2011-12-12 14:50:00,42.6,42.62,42.59,42.6,34300.0,27.4139,27.4267,27.4074,27.4139,34300.0
2011-12-12 14:55:00,42.6,42.78,42.6,42.77,78700.0,27.4139,27.5297,27.4139,27.5233,78700.0
2011-12-12 15:00:00,42.78,42.79,42.71,42.72,90900.0,27.5297,27.5361,27.4846,27.4911,90900.0
2011-12-12 15:05:00,42.73,42.75,42.61,42.64,76700.0,27.4975,27.5104,27.4203,27.4396,76700.0
2011-12-12 15:10:00,42.64,42.7,42.63,42.7,41500.0,27.4396,27.4782,27.4332,27.4782,41500.0
2011-12-12 15:15:00,42.7,42.77,42.67,42.76,115600.0,27.4782,27.5233,27.4589,27.5168,115600.0
2011-12-12 15:20:00,42.76,42.77,42.62,42.66,60800.0,27.5168,27.5233,27.4267,27.4525,60800.0
2011-12-12 15:25:00,42.66,42.84,42.66,42.81,89500.0,27.4525,27.5683,27.4525,27.549,89500.0
2011-12-12 15:30:00,42.81,42.91,42.76,42.9,98300.0,27.549,27.6134,27.5168,27.6069,98300.0
2011-12-12 15:35:00,42.89,42.92,42.86,42.9,100200.0,27.6005,27.6198,27.5812,27.6069,100200.0
2011-12-12 15:40:00,42.9,42.98,42.86,42.91,163600.0,27.6069,27.6584,27.5812,27.6134,163600.0
2011-12-12 15:45:00,42.89,42.92,42.78,42.91,161200.0,27.6005,27.6198,27.5297,27.6134,161200.0
2011-12-12 15:50:00,42.9,42.91,42.85,42.9,165400.0,27.6069,27.6134,27.5747,27.6069,165400.0
2011-12-12 15:55:00,42.91,42.91,42.81,42.82,452200.0,27.6134,27.6134,27.549,27.5554,452200.0
2011-12-13 09:30:00,43.24,43.55,43.2,43.5,277900.0,27.8257,28.0252,27.8,27.993,277900.0
2011-12-13 09:35:00,43.5,43.57,43.3,43.37,195700.0,27.993,28.0381,27.8643,27.9094,195700.0
2011-12-13 09:40:00,43.37,43.57,43.31,43.49,189900.0,27.9094,28.0381,27.8708,27.9866,189900.0
2011-12-13 09:45:00,43.49,43.68,43.48,43.66,270400.0,27.9866,28.1089,27.9802,28.096,270400.0
2011-12-13 09:50:00,43.67,43.67,43.42,43.57,212900.0,28.1024,28.1024,27.9415,28.0381,212900.0
2011-12-13 09:55:00,43.58,43.63,43.31,43.4,297700.0,28.0445,28.0767,27.8708,27.9287,297700.0
2011-12-13 10:00:00,43.42,43.61,43.4,43.59,111100.0,27.9415,28.0638,27.9287,28.0509,111100.0
2011-12-13 10:05:00,43.6,43.62,43.47,43.5,74900.0,28.0574,28.0702,27.9737,27.993,74900.0
2011-12-13 10:10:00,43.51,43.51,43.35,43.46,122000.0,27.9995,27.9995,27.8965,27.9673,122000.0
2011-12-13 10:15:00,43.46,43.48,43.35,43.36,114100.0,27.9673,27.9802,27.8965,27.9029,114100.0
2011-12-13 10:20:00,43.37,43.48,43.34,43.38,158500.0,27.9094,27.9802,27.8901,27.9158,158500.0
2011-12-13 10:25:00,43.37,43.4,43.16,43.16,108600.0,27.9094,27.9287,27.7742,27.7742,108600.0
2011-12-13 10:30:00,43.16,43.4,43.11,43.34,153100.0,27.7742,27.9287,27.7421,27.8901,153100.0
2011-12-13 10:35:00,43.34,43.35,43.14,43.2,102400.0,27.8901,27.8965,27.7614,27.8,102400.0
2011-12-13 10:40:00,43.21,43.23,43.11,43.12,89300.0,27.8064,27.8193,27.7421,27.7485,89300.0
2011-12-13 10:45:00,43.12,43.12,42.9,42.96,199000.0,27.7485,27.7485,27.6069,27.6455,199000.0
2011-12-13 10:50:00,42.94,42.95,42.77,42.91,225200.0,27.6327,27.6391,27.5233,27.6134,225200.0
2011-12-13 10:55:00,42.92,42.98,42.87,42.96,125700.0,27.6198,27.6584,27.5876,27.6455,125700.0
2011-12-13 11:00:00,42.96,42.96,42.72,42.75,125100.0,27.6455,27.6455,27.4911,27.5104,125100.0
2011-12-13 11:05:00,42.75,42.76,42.51,42.54,196600.0,27.5104,27.5168,27.3559,27.3752,196600.0
2011-12-13 11:10:00,42.54,42.69,42.54,42.68,90300.0,27.3752,27.4718,27.3752,27.4653,90300.0
2011-12-13 11:15:00,42.67,42.82,42.64,42.74,122100.0,27.4589,27.5554,27.4396,27.504,122100.0
2011-12-13 11:20:00,42.74,42.8,42.7,42.76,60500.0,27.504,27.5426,27.4782,27.5168,60500.0
2011-12-13 11:25:00,42.76,42.79,42.68,42.71,46700.0,27.5168,27.5361,27.4653,27.4846,46700.0
2011-12-13 11:30:00,42.7,42.71,42.61,42.68,37500.0,27.4782,27.4846,27.4203,27.4653,37500.0
2011-12-13 11:35:00,42.69,42.8,42.67,42.76,62100.0,27.4718,27.5426,27.4589,27.5168,62100.0
2011-12-13 11:40:00,42.76,42.79,42.68,42.71,53600.0,27.5168,27.5361,27.4653,27.4846,53600.0
2011-12-13 11:45:00,42.72,42.75,42.66,42.73,43500.0,27.4911,27.5104,27.4525,27.4975,43500.0
2011-12-13 11:50:00,42.72,42.75,42.68,42.69,26500.0,27.4911,27.5104,27.4653,27.4718,26500.0
2011-12-13 11:55:00,42.7,42.73,42.64,42.73,51600.0,27.4782,27.4975,27.4396,27.4975,51600.0
2011-12-13 12:00:00,42.73,42.74,42.68,42.68,63500.0,27.4975,27.504,27.4653,27.4653,63500.0
2011-12-13 12:05:00,42.68,42.69,42.62,42.66,42700.0,27.4653,27.4718,27.4267,27.4525,42700.0
2011-12-13 12:10:00,42.66,42.7,42.63,42.66,26600.0,27.4525,27.4782,27.4332,27.4525,26600.0
2011-12-13 12:15:00,42.67,42.69,42.61,42.62,30500.0,27.4589,27.4718,27.4203,27.4267,30500.0
2011-12-13 12:20:00,42.62,42.66,42.61,42.62,37800.0,27.4267,27.4525,27.4203,27.4267,37800.0
2011-12-13 12:25:00,42.63,42.63,42.57,42.58,60800.0,27.4332,27.4332,27.3946,27.401,60800.0
2011-12-13 12:30:00,42.59,42.62,42.51,42.51,41800.0,27.4074,27.4267,27.3559,27.3559,41800.0
2011-12-13 12:35:00,42.51,42.55,42.4,42.42,152000.0,27.3559,27.3817,27.2852,27.298,152000.0
2011-12-13 12:40:00,42.42,42.49,42.41,42.45,77200.0,27.298,27.3431,27.2916,27.3173,77200.0
2011-12-13 12:45:00,42.45,42.6,42.45,42.6,107100.0,27.3173,27.4139,27.3173,27.4139,107100.0
2011-12-13 12:50:00,42.59,42.71,42.59,42.67,82200.0,27.4074,27.4846,27.4074,27.4589,82200.0
2011-12-13 12:55:00,42.67,42.71,42.64,42.67,56800.0,27.4589,27.4846,27.4396,27.4589,56800.0
2011-12-13 13:00:00,42.67,42.75,42.65,42.74,70800.0,27.4589,27.5104,27.446,27.504,70800.0
2011-12-13 13:05:00,42.74,42.74,42.63,42.72,67400.0,27.504,27.504,27.4332,27.4911,67400.0
2011-12-13 13:10:00,42.72,42.78,42.7,42.7,39500.0,27.4911,27.5297,27.4782,27.4782,39500.0
2011-12-13 13:15:00,42.7,42.76,42.69,42.76,23700.0,27.4782,27.5168,27.4718,27.5168,23700.0
2011-12-13 13:20:00,42.75,42.77,42.62,42.66,41500.0,27.5104,27.5233,27.4267,27.4525,41500.0
2011-12-13 13:25:00,42.65,42.67,42.53,42.59,40900.0,27.446,27.4589,27.3688,27.4074,40900.0
2011-12-13 13:30:00,42.58,42.6,42.54,42.57,35800.0,27.401,27.4139,27.3752,27.3946,35800.0
2011-12-13 13:35:00,42.57,42.58,42.5,42.55,58900.0,27.3946,27.401,27.3495,27.3817,58900.0
2011-12-13 13:40:00,42.56,42.63,42.51,42.59,42200.0,27.3881,27.4332,27.3559,27.4074,42200.0
2011-12-13 13:45:00,42.6,42.62,42.55,42.56,82500.0,27.4139,27.4267,27.3817,27.3881,82500.0
2011-12-13 13:50:00,42.56,42.62,42.56,42.57,37600.0,27.3881,27.4267,27.3881,27.3946,37600.0
2011-12-13 13:55:00,42.56,42.57,42.54,42.54,37500.0,27.3881,27.3946,27.3752,27.3752,37500.0
2011-12-13 14:00:00,42.54,42.71,42.54,42.69,78300.0,27.3752,27.4846,27.3752,27.4718,78300.0
2011-12-13 14:05:00,42.7,42.76,42.7,42.73,57000.0,27.4782,27.5168,27.4782,27.4975,57000.0
2011-12-13 14:10:00,42.74,42.74,42.52,42.57,91900.0,27.504,27.504,27.3624,27.3946,91900.0
2011-12-13 14:15:00,42.58,42.59,42.45,42.45,117300.0,27.401,27.4074,27.3173,27.3173,117300.0
2011-12-13 14:20:00,42.44,42.5,42.35,42.41,134000.0,27.3109,27.3495,27.253,27.2916,134000.0
2011-12-13 14:25:00,42.4,42.58,42.37,42.55,65600.0,27.2852,27.401,27.2659,27.3817,65600.0
2011-12-13 14:30:00,42.54,42.54,42.28,42.28,102000.0,27.3752,27.3752,27.2079,27.2079,102000.0
2011-12-13 14:35:00,42.28,42.29,42.11,42.11,231600.0,27.2079,27.2144,27.0985,27.0985,231600.0
2011-12-13 14:40:00,42.12,42.2,42.05,42.16,120500.0,27.105,27.1565,27.0599,27.1307,120500.0
2011-12-13 14:45:00,42.15,42.16,42.03,42.05,175200.0,27.1243,27.1307,27.0471,27.0599,175200.0
2011-12-13 14:50:00,42.05,42.18,42.04,42.15,195100.0,27.0599,27.1436,27.0535,27.1243,195100.0
2011-12-13 14:55:00,42.14,42.2,42.11,42.11,121700.0,27.1178,27.1565,27.0985,27.0985,121700.0
2011-12-13 15:00:00,42.1,42.15,42.1,42.13,80900.0,27.0921,27.1243,27.0921,27.1114,80900.0
2011-12-13 15:05:00,42.13,42.19,42.12,42.15,133300.0,27.1114,27.15,27.105,27.1243,133300.0
2011-12-13 15:10:00,42.14,42.15,42.06,42.06,107300.0,27.1178,27.1243,27.0664,27.0664,107300.0
2011-12-13 15:15:00,42.07,42.09,41.98,41.98,358600.0,27.0728,27.0857,27.0149,27.0149,358600.0
2011-12-13 15:20:00,41.99,42.05,41.94,41.95,190700.0,27.0213,27.0599,26.9891,26.9956,190700.0
2011-12-13 15:25:00,41.95,41.96,41.74,41.75,374700.0,26.9956,27.002,26.8604,26.8669,374700.0
2011-12-13 15:30:00,41.74,41.75,41.53,41.53,291000.0,26.8604,26.8669,26.7253,26.7253,291000.0
2011-12-13 15:35:00,41.53,41.59,41.37,41.51,452000.0,26.7253,26.7639,26.6223,26.7124,452000.0
2011-12-13 15:40:00,41.51,41.7,41.5,41.59,278400.0,26.7124,26.8347,26.706,26.7639,278400.0
2011-12-13 15:45:00,41.6,41.82,41.59,41.7,379000.0,26.7703,26.9119,26.7639,26.8347,379000.0
2011-12-13 15:50:00,41.71,41.72,41.52,41.52,354600.0,26.8411,26.8476,26.7189,26.7189,354600.0
2011-12-13 15:55:00,41.52,41.7,41.52,41.64,601900.0,26.7189,26.8347,26.7189,26.7961,601900.0
2011-12-14 09:30:00,41.46,41.57,41.03,41.44,332000.0,26.6802,26.751,26.4035,26.6674,332000.0
2011-12-14 09:35:00,41.45,41.47,41.11,41.12,182900.0,26.6738,26.6867,26.455,26.4615,182900.0
2011-12-14 09:40:00,41.13,41.14,41.0,41.06,318400.0,26.4679,26.4743,26.3842,26.4228,318400.0
2011-12-14 09:45:00,41.06,41.07,40.55,40.67,541800.0,26.4228,26.4293,26.0946,26.1719,541800.0
2011-12-14 09:50:00,40.67,40.83,40.62,40.68,219900.0,26.1719,26.2748,26.1397,26.1783,219900.0
2011-12-14 09:55:00,40.69,40.76,40.4,40.51,386500.0,26.1847,26.2298,25.9981,26.0689,386500.0
2011-12-14 10:00:00,40.51,40.74,40.47,40.63,367300.0,26.0689,26.2169,26.0432,26.1461,367300.0
2011-12-14 10:05:00,40.61,40.73,40.43,40.45,185800.0,26.1333,26.2105,26.0174,26.0303,185800.0
2011-12-14 10:10:00,40.44,40.5,40.26,40.42,192700.0,26.0239,26.0625,25.908,26.011,192700.0
2011-12-14 10:15:00,40.42,40.43,40.32,40.39,163400.0,26.011,26.0174,25.9466,25.9917,163400.0
2011-12-14 10:20:00,40.39,40.44,40.34,40.37,187100.0,25.9917,26.0239,25.9595,25.9788,187100.0
2011-12-14 10:25:00,40.38,40.48,40.37,40.47,141500.0,25.9853,26.0496,25.9788,26.0432,141500.0
2011-12-14 10:30:00,40.46,40.54,40.43,40.53,252300.0,26.0367,26.0882,26.0174,26.0818,252300.0
2011-12-14 10:35:00,40.52,40.75,40.52,40.68,155900.0,26.0753,26.2234,26.0753,26.1783,155900.0
2011-12-14 10:40:00,40.68,40.7,40.56,40.62,109500.0,26.1783,26.1912,26.1011,26.1397,109500.0
2011-12-14 10:45:00,40.63,40.78,40.57,40.77,68300.0,26.1461,26.2427,26.1075,26.2362,68300.0
2011-12-14 10:50:00,40.77,40.78,40.61,40.71,150000.0,26.2362,26.2427,26.1333,26.1976,150000.0
2011-12-14 10:55:00,40.72,40.73,40.58,40.61,86400.0,26.204,26.2105,26.114,26.1333,86400.0
2011-12-14 11:00:00,40.61,40.66,40.56,40.65,111500.0,26.1333,26.1654,26.1011,26.159,111500.0
2011-12-14 11:05:00,40.65,40.66,40.54,40.56,106100.0,26.159,26.1654,26.0882,26.1011,106100.0
2011-12-14 11:10:00,40.56,40.56,40.48,40.52,102100.0,26.1011,26.1011,26.0496,26.0753,102100.0
2011-12-14 11:15:00,40.52,40.54,40.45,40.45,77700.0,26.0753,26.0882,26.0303,26.0303,77700.0
2011-12-14 11:20:00,40.45,40.53,40.39,40.53,97600.0,26.0303,26.0818,25.9917,26.0818,97600.0
2011-12-14 11:25:00,40.53,40.55,40.42,40.44,54200.0,26.0818,26.0946,26.011,26.0239,54200.0
2011-12-14 11:30:00,40.43,40.43,40.31,40.4,213100.0,26.0174,26.0174,25.9402,25.9981,213100.0
2011-12-14 11:35:00,40.38,40.38,40.24,40.24,167200.0,25.9853,25.9853,25.8952,25.8952,167200.0
2011-12-14 11:40:00,40.25,40.38,40.22,40.34,143500.0,25.9016,25.9853,25.8823,25.9595,143500.0
2011-12-14 11:45:00,40.35,40.47,40.34,40.46,63400.0,25.9659,26.0432,25.9595,26.0367,63400.0
2011-12-14 11:50:00,40.45,40.49,40.39,40.42,65400.0,26.0303,26.056,25.9917,26.011,65400.0
2011-12-14 11:55:00,40.42,40.43,40.3,40.32,79000.0,26.011,26.0174,25.9338,25.9466,79000.0
2011-12-14 12:00:00,40.32,40.4,40.3,40.37,51500.0,25.9466,25.9981,25.9338,25.9788,51500.0
2011-12-14 12:05:00,40.38,40.46,40.34,40.46,65500.0,25.9853,26.0367,25.9595,26.0367,65500.0
2011-12-14 12:10:00,40.47,40.54,40.45,40.53,108000.0,26.0432,26.0882,26.0303,26.0818,108000.0
2011-12-14 12:15:00,40.52,40.61,40.45,40.48,217300.0,26.0753,26.1333,26.0303,26.0496,217300.0
2011-12-14 12:20:00,40.48,40.49,40.42,40.45,52700.0,26.0496,26.056,26.011,26.0303,52700.0
2011-12-14 12:25:00,40.44,40.45,40.34,40.43,58600.0,26.0239,26.0303,25.9595,26.0174,58600.0
2011-12-14 12:30:00,40.43,40.6,40.43,40.6,106800.0,26.0174,26.1268,26.0174,26.1268,106800.0
2011-12-14 12:35:00,40.59,40.61,40.48,40.52,71700.0,26.1204,26.1333,26.0496,26.0753,71700.0
2011-12-14 12:40:00,40.51,40.6,40.51,40.54,42200.0,26.0689,26.1268,26.0689,26.0882,42200.0
2011-12-14 12:45:00,40.54,40.66,40.52,40.64,60300.0,26.0882,26.1654,26.0753,26.1526,60300.0
2011-12-14 12:50:00,40.64,40.68,40.59,40.61,70000.0,26.1526,26.1783,26.1204,26.1333,70000.0
2011-12-14 12:55:00,40.61,40.7,40.57,40.7,66200.0,26.1333,26.1912,26.1075,26.1912,66200.0
2011-12-14 13:00:00,40.7,40.77,40.62,40.65,48100.0,26.1912,26.2362,26.1397,26.159,48100.0
2011-12-14 13:05:00,40.64,40.9,40.64,40.82,91800.0,26.1526,26.3199,26.1526,26.2684,91800.0
2011-12-14 13:10:00,40.81,40.88,40.76,40.88,85000.0,26.262,26.307,26.2298,26.307,85000.0
2011-12-14 13:15:00,40.89,41.1,40.89,41.07,156500.0,26.3134,26.4486,26.3134,26.4293,156500.0
2011-12-14 13:20:00,41.07,41.2,41.05,41.05,190900.0,26.4293,26.5129,26.4164,26.4164,190900.0
2011-12-14 13:25:00,41.06,41.3,41.06,41.26,112600.0,26.4228,26.5773,26.4228,26.5515,112600.0
2011-12-14 13:30:00,41.25,41.26,41.11,41.13,94800.0,26.5451,26.5515,26.455,26.4679,94800.0
2011-12-14 13:35:00,41.12,41.3,41.1,41.21,104300.0,26.4615,26.5773,26.4486,26.5194,104300.0
2011-12-14 13:40:00,41.22,41.25,41.14,41.14,89800.0,26.5258,26.5451,26.4743,26.4743,89800.0
2011-12-14 13:45:00,41.14,41.14,41.0,41.0,82800.0,26.4743,26.4743,26.3842,26.3842,82800.0
2011-12-14 13:50:00,41.0,41.01,40.82,40.9,105300.0,26.3842,26.3907,26.2684,26.3199,105300.0
2011-12-14 13:55:00,40.9,40.95,40.85,40.86,59300.0,26.3199,26.3521,26.2877,26.2941,59300.0
2011-12-14 14:00:00,40.89,40.91,40.81,40.88,33200.0,26.3134,26.3263,26.262,26.307,33200.0
2011-12-14 14:05:00,40.88,40.97,40.81,40.81,46100.0,26.307,26.3649,26.262,26.262,46100.0
2011-12-14 14:10:00,40.81,40.87,40.74,40.81,82900.0,26.262,26.3006,26.2169,26.262,82900.0
2011-12-14 14:15:00,40.81,41.04,40.79,40.99,73700.0,26.262,26.41,26.2491,26.3778,73700.0
2011-12-14 14:20:00,40.98,40.99,40.89,40.92,50000.0,26.3714,26.3778,26.3134,26.3327,50000.0
2011-12-14 14:25:00,40.92,41.08,40.92,41.04,90800.0,26.3327,26.4357,26.3327,26.41,90800.0
2011-12-14 14:30:00,41.04,41.05,40.94,40.96,79400.0,26.41,26.4164,26.3456,26.3585,79400.0
2011-12-14 14:35:00,40.95,40.98,40.84,40.95,227200.0,26.3521,26.3714,26.2813,26.3521,227200.0
2011-12-14 14:40:00,40.96,41.04,40.95,40.99,96400.0,26.3585,26.41,26.3521,26.3778,96400.0
2011-12-14 14:45:00,40.99,41.21,40.98,41.21,168600.0,26.3778,26.5194,26.3714,26.5194,168600.0
2011-12-14 14:50:00,41.2,41.21,40.86,40.88,128100.0,26.5129,26.5194,26.2941,26.307,128100.0
2011-12-14 14:55:00,40.88,40.89,40.71,40.87,109100.0,26.307,26.3134,26.1976,26.3006,109100.0
2011-12-14 15:00:00,40.87,40.98,40.83,40.91,98500.0,26.3006,26.3714,26.2748,26.3263,98500.0
2011-12-14 15:05:00,40.91,40.95,40.76,40.79,75400.0,26.3263,26.3521,26.2298,26.2491,75400.0
2011-12-14 15:10:00,40.79,41.1,40.79,41.02,81100.0,26.2491,26.4486,26.2491,26.3971,81100.0
2011-12-14 15:15:00,41.02,41.02,40.85,40.94,96400.0,26.3971,26.3971,26.2877,26.3456,96400.0
2011-12-14 15:20:00,40.93,40.94,40.8,40.86,107600.0,26.3392,26.3456,26.2555,26.2941,107600.0
2011-12-14 15:25:00,40.86,40.95,40.81,40.95,75700.0,26.2941,26.3521,26.262,26.3521,75700.0
2011-12-14 15:30:00,40.94,41.04,40.94,41.01,189900.0,26.3456,26.41,26.3456,26.3907,189900.0
2011-12-14 15:35:00,41.0,41.01,40.92,40.99,115400.0,26.3842,26.3907,26.3327,26.3778,115400.0
2011-12-14 15:40:00,40.99,41.02,40.97,40.97,221700.0,26.3778,26.3971,26.3649,26.3649,221700.0
2011-12-14 15:45:00,40.98,41.1,40.95,41.1,275200.0,26.3714,26.4486,26.3521,26.4486,275200.0
2011-12-14 15:50:00,41.09,41.09,40.85,40.86,352700.0,26.4421,26.4421,26.2877,26.2941,352700.0
2011-12-14 15:55:00,40.87,40.92,40.85,40.91,379900.0,26.3006,26.3327,26.2877,26.3263,379900.0
2011-12-15 09:30:00,41.65,41.69,41.03,41.18,303400.0,26.8025,26.8283,26.4035,26.5001,303400.0
2011-12-15 09:35:00,41.2,41.47,41.13,41.25,267500.0,26.5129,26.6867,26.4679,26.5451,267500.0
2011-12-15 09:40:00,41.23,41.23,40.65,40.7,355500.0,26.5322,26.5322,26.159,26.1912,355500.0
2011-12-15 09:45:00,40.71,40.92,40.7,40.77,180000.0,26.1976,26.3327,26.1912,26.2362,180000.0
2011-12-15 09:50:00,40.77,40.86,40.63,40.77,156200.0,26.2362,26.2941,26.1461,26.2362,156200.0
2011-12-15 09:55:00,40.79,40.81,40.71,40.76,70000.0,26.2491,26.262,26.1976,26.2298,70000.0
2011-12-15 10:00:00,40.76,40.85,40.3,40.35,319700.0,26.2298,26.2877,25.9338,25.9659,319700.0
2011-12-15 10:05:00,40.36,40.52,40.25,40.42,256700.0,25.9724,26.0753,25.9016,26.011,256700.0
2011-12-15 10:10:00,40.41,40.48,40.23,40.4,299200.0,26.0046,26.0496,25.8887,25.9981,299200.0
2011-12-15 10:15:00,40.41,40.42,40.21,40.4,154000.0,26.0046,26.011,25.8759,25.9981,154000.0
2011-12-15 10:20:00,40.4,40.49,40.37,40.45,122600.0,25.9981,26.056,25.9788,26.0303,122600.0
2011-12-15 10:25:00,40.45,40.46,40.28,40.32,117100.0,26.0303,26.0367,25.9209,25.9466,117100.0
2011-12-15 10:30:00,40.31,40.32,40.2,40.27,127800.0,25.9402,25.9466,25.8694,25.9145,127800.0
2011-12-15 10:35:00,40.28,40.28,40.08,40.08,239200.0,25.9209,25.9209,25.7922,25.7922,239200.0
2011-12-15 10:40:00,40.08,40.09,40.03,40.04,284700.0,25.7922,25.7986,25.76,25.7665,284700.0
2011-12-15 10:45:00,40.05,40.13,40.03,40.09,290100.0,25.7729,25.8244,25.76,25.7986,290100.0
2011-12-15 10:50:00,40.08,40.22,40.06,40.22,216700.0,25.7922,25.8823,25.7793,25.8823,216700.0
2011-12-15 10:55:00,40.21,40.36,40.21,40.3,214700.0,25.8759,25.9724,25.8759,25.9338,214700.0
2011-12-15 11:00:00,40.31,40.31,40.21,40.25,153100.0,25.9402,25.9402,25.8759,25.9016,153100.0
2011-12-15 11:05:00,40.26,40.31,40.17,40.23,105400.0,25.908,25.9402,25.8501,25.8887,105400.0
2011-12-15 11:10:00,40.23,40.35,40.23,40.25,89400.0,25.8887,25.9659,25.8887,25.9016,89400.0
2011-12-15 11:15:00,40.26,40.31,40.22,40.23,48500.0,25.908,25.9402,25.8823,25.8887,48500.0
2011-12-15 11:20:00,40.24,40.33,40.21,40.3,43000.0,25.8952,25.9531,25.8759,25.9338,43000.0
2011-12-15 11:25:00,40.3,40.37,40.26,40.33,87200.0,25.9338,25.9788,25.908,25.9531,87200.0
2011-12-15 11:30:00,40.32,40.36,40.29,40.32,50400.0,25.9466,25.9724,25.9273,25.9466,50400.0
2011-12-15 11:35:00,40.31,40.35,40.27,40.29,51800.0,25.9402,25.9659,25.9145,25.9273,51800.0
2011-12-15 11:40:00,40.3,40.4,40.25,40.37,63600.0,25.9338,25.9981,25.9016,25.9788,63600.0
2011-12-15 11:45:00,40.36,40.5,40.35,40.5,120500.0,25.9724,26.0625,25.9659,26.0625,120500.0
2011-12-15 11:50:00,40.5,40.57,40.39,40.56,194800.0,26.0625,26.1075,25.9917,26.1011,194800.0
2011-12-15 11:55:00,40.55,40.65,40.53,40.64,109700.0,26.0946,26.159,26.0818,26.1526,109700.0
2011-12-15 12:00:00,40.62,40.74,40.58,40.68,95300.0,26.1397,26.2169,26.114,26.1783,95300.0
2011-12-15 12:05:00,40.68,40.82,40.67,40.75,95200.0,26.1783,26.2684,26.1719,26.2234,95200.0
2011-12-15 12:10:00,40.75,40.92,40.74,40.8,124500.0,26.2234,26.3327,26.2169,26.2555,124500.0
2011-12-15 12:15:00,40.81,40.95,40.79,40.91,112100.0,26.262,26.3521,26.2491,26.3263,112100.0
2011-12-15 12:20:00,40.91,41.08,40.91,40.96,151100.0,26.3263,26.4357,26.3263,26.3585,151100.0
2011-12-15 12:25:00,40.96,41.02,40.92,40.93,80300.0,26.3585,26.3971,26.3327,26.3392,80300.0
2011-12-15 12:30:00,40.94,40.95,40.85,40.87,66400.0,26.3456,26.3521,26.2877,26.3006,66400.0
2011-12-15 12:35:00,40.9,40.91,40.76,40.79,73800.0,26.3199,26.3263,26.2298,26.2491,73800.0
2011-12-15 12:40:00,40.8,40.92,40.8,40.8,85000.0,26.2555,26.3327,26.2555,26.2555,85000.0
2011-12-15 12:45:00,40.8,40.86,40.76,40.8,61800.0,26.2555,26.2941,26.2298,26.2555,61800.0
2011-12-15 12:50:00,40.8,40.82,40.68,40.69,87200.0,26.2555,26.2684,26.1783,26.1847,87200.0
2011-12-15 12:55:00,40.7,40.71,40.62,40.68,60600.0,26.1912,26.1976,26.1397,26.1783,60600.0
2011-12-15 13:00:00,40.68,40.71,40.67,40.67,40800.0,26.1783,26.1976,26.1719,26.1719,40800.0
2011-12-15 13:05:00,40.68,40.74,40.65,40.72,54000.0,26.1783,26.2169,26.159,26.204,54000.0
2011-12-15 13:10:00,40.73,40.76,40.65,40.65,62700.0,26.2105,26.2298,26.159,26.159,62700.0
2011-12-15 13:15:00,40.66,40.78,40.65,40.76,41100.0,26.1654,26.2427,26.159,26.2298,41100.0
2011-12-15 13:20:00,40.78,40.79,40.67,40.73,38800.0,26.2427,26.2491,26.1719,26.2105,38800.0
2011-12-15 13:25:00,40.71,40.8,40.7,40.73,34500.0,26.1976,26.2555,26.1912,26.2105,34500.0
2011-12-15 13:30:00,40.75,40.76,40.53,40.53,113600.0,26.2234,26.2298,26.0818,26.0818,113600.0
2011-12-15 13:35:00,40.55,40.61,40.52,40.54,79700.0,26.0946,26.1333,26.0753,26.0882,79700.0
2011-12-15 13:40:00,40.54,40.85,40.54,40.82,117600.0,26.0882,26.2877,26.0882,26.2684,117600.0
2011-12-15 13:45:00,40.81,40.87,40.73,40.84,100700.0,26.262,26.3006,26.2105,26.2813,100700.0
2011-12-15 13:50:00,40.84,40.87,40.69,40.75,71100.0,26.2813,26.3006,26.1847,26.2234,71100.0
2011-12-15 13:55:00,40.76,40.83,40.75,40.8,43900.0,26.2298,26.2748,26.2234,26.2555,43900.0
2011-12-15 14:00:00,40.8,40.9,40.77,40.89,78300.0,26.2555,26.3199,26.2362,26.3134,78300.0
2011-12-15 14:05:00,40.88,40.89,40.8,40.84,50200.0,26.307,26.3134,26.2555,26.2813,50200.0
2011-12-15 14:10:00,40.84,40.93,40.84,40.88,38000.0,26.2813,26.3392,26.2813,26.307,38000.0
2011-12-15 14:15:00,40.88,40.95,40.84,40.95,45000.0,26.307,26.3521,26.2813,26.3521,45000.0
2011-12-15 14:20:00,40.96,41.06,40.94,41.03,98900.0,26.3585,26.4228,26.3456,26.4035,98900.0
2011-12-15 14:25:00,41.02,41.1,40.93,40.94,138700.0,26.3971,26.4486,26.3392,26.3456,138700.0
2011-12-15 14:30:00,40.93,40.99,40.85,40.86,130600.0,26.3392,26.3778,26.2877,26.2941,130600.0
2011-12-15 14:35:00,40.86,40.95,40.85,40.92,54900.0,26.2941,26.3521,26.2877,26.3327,54900.0
2011-12-15 14:40:00,40.91,40.91,40.84,40.89,93300.0,26.3263,26.3263,26.2813,26.3134,93300.0
2011-12-15 14:45:00,40.88,40.89,40.79,40.8,70500.0,26.307,26.3134,26.2491,26.2555,70500.0
2011-12-15 14:50:00,40.79,40.81,40.71,40.8,117800.0,26.2491,26.262,26.1976,26.2555,117800.0
2011-12-15 14:55:00,40.81,40.88,40.8,40.81,43700.0,26.262,26.307,26.2555,26.262,43700.0
2011-12-15 15:00:00,40.81,40.86,40.77,40.85,56100.0,26.262,26.2941,26.2362,26.2877,56100.0
2011-12-15 15:05:00,40.86,40.92,40.84,40.91,63700.0,26.2941,26.3327,26.2813,26.3263,63700.0
2011-12-15 15:10:00,40.91,41.0,40.9,40.92,147300.0,26.3263,26.3842,26.3199,26.3327,147300.0
2011-12-15 15:15:00,40.91,41.09,40.9,41.04,122400.0,26.3263,26.4421,26.3199,26.41,122400.0
2011-12-15 15:20:00,41.04,41.06,40.9,40.91,167100.0,26.41,26.4228,26.3199,26.3263,167100.0
2011-12-15 15:25:00,40.92,40.96,40.86,40.9,132600.0,26.3327,26.3585,26.2941,26.3199,132600.0
2011-12-15 15:30:00,40.9,40.95,40.87,40.92,66700.0,26.3199,26.3521,26.3006,26.3327,66700.0
2011-12-15 15:35:00,40.92,40.94,40.81,40.91,81600.0,26.3327,26.3456,26.262,26.3263,81600.0
2011-12-15 15:40:00,40.91,40.95,40.86,40.86,87100.0,26.3263,26.3521,26.2941,26.2941,87100.0
2011-12-15 15:45:00,40.86,40.87,40.74,40.78,153500.0,26.2941,26.3006,26.2169,26.2427,153500.0
2011-12-15 15:50:00,40.79,40.82,40.74,40.77,163800.0,26.2491,26.2684,26.2169,26.2362,163800.0
2011-12-15 15:55:00,40.76,40.8,40.74,40.78,224000.0,26.2298,26.2555,26.2169,26.2427,224000.0
2011-12-16 09:30:00,41.43,41.53,41.4,41.5,548400.0,26.6609,26.7253,26.6416,26.706,548400.0
2011-12-16 09:35:00,41.5,42.0,41.49,41.98,691800.0,26.706,27.0277,26.6996,27.0149,691800.0
2011-12-16 09:40:00,41.97,42.2,41.91,42.16,737700.0,27.0084,27.1565,26.9698,27.1307,737700.0
2011-12-16 09:45:00,42.17,42.17,41.8,41.85,474400.0,27.1371,27.1371,26.899,26.9312,474400.0
2011-12-16 09:50:00,41.85,41.94,41.72,41.73,566900.0,26.9312,26.9891,26.8476,26.854,566900.0
2011-12-16 09:55:00,41.73,41.85,41.64,41.69,300900.0,26.854,26.9312,26.7961,26.8283,300900.0
2011-12-16 10:00:00,41.69,41.96,41.69,41.78,262000.0,26.8283,27.002,26.8283,26.8862,262000.0
2011-12-16 10:05:00,41.77,41.81,41.73,41.78,253400.0,26.8797,26.9055,26.854,26.8862,253400.0
2011-12-16 10:10:00,41.77,41.84,41.74,41.81,111100.0,26.8797,26.9248,26.8604,26.9055,111100.0
2011-12-16 10:15:00,41.81,41.97,41.8,41.9,138000.0,26.9055,27.0084,26.899,26.9634,138000.0
2011-12-16 10:20:00,41.91,41.95,41.78,41.78,172500.0,26.9698,26.9956,26.8862,26.8862,172500.0
2011-12-16 10:25:00,41.78,41.79,41.59,41.65,224300.0,26.8862,26.8926,26.7639,26.8025,224300.0
2011-12-16 10:30:00,41.67,41.71,41.63,41.64,183900.0,26.8154,26.8411,26.7896,26.7961,183900.0
2011-12-16 10:35:00,41.64,41.84,41.64,41.84,169500.0,26.7961,26.9248,26.7961,26.9248,169500.0
2011-12-16 10:40:00,41.85,41.87,41.8,41.81,192000.0,26.9312,26.9441,26.899,26.9055,192000.0
2011-12-16 10:45:00,41.83,41.88,41.78,41.79,213900.0,26.9184,26.9505,26.8862,26.8926,213900.0
2011-12-16 10:50:00,41.8,41.87,41.79,41.85,84400.0,26.899,26.9441,26.8926,26.9312,84400.0
2011-12-16 10:55:00,41.85,41.87,41.81,41.86,107400.0,26.9312,26.9441,26.9055,26.9377,107400.0
2011-12-16 11:00:00,41.86,41.87,41.81,41.82,121900.0,26.9377,26.9441,26.9055,26.9119,121900.0
2011-12-16 11:05:00,41.83,41.83,41.74,41.76,106100.0,26.9184,26.9184,26.8604,26.8733,106100.0
2011-12-16 11:10:00,41.75,41.79,41.71,41.78,123300.0,26.8669,26.8926,26.8411,26.8862,123300.0
2011-12-16 11:15:00,41.79,41.83,41.78,41.81,116200.0,26.8926,26.9184,26.8862,26.9055,116200.0
2011-12-16 11:20:00,41.81,41.82,41.74,41.77,126800.0,26.9055,26.9119,26.8604,26.8797,126800.0
2011-12-16 11:25:00,41.77,41.79,41.72,41.73,65100.0,26.8797,26.8926,26.8476,26.854,65100.0
2011-12-16 11:30:00,41.73,41.74,41.53,41.55,182300.0,26.854,26.8604,26.7253,26.7382,182300.0
2011-12-16 11:35:00,41.54,41.54,41.5,41.51,145600.0,26.7317,26.7317,26.706,26.7124,145600.0
2011-12-16 11:40:00,41.51,41.52,41.49,41.49,105900.0,26.7124,26.7189,26.6996,26.6996,105900.0
2011-12-16 11:45:00,41.5,41.57,41.49,41.52,111900.0,26.706,26.751,26.6996,26.7189,111900.0
2011-12-16 11:50:00,41.52,41.57,41.48,41.55,100900.0,26.7189,26.751,26.6931,26.7382,100900.0
2011-12-16 11:55:00,41.55,41.59,41.52,41.55,115300.0,26.7382,26.7639,26.7189,26.7382,115300.0
2011-12-16 12:00:00,41.53,41.67,41.48,41.67,132800.0,26.7253,26.8154,26.6931,26.8154,132800.0
2011-12-16 12:05:00,41.66,41.68,41.63,41.67,108500.0,26.809,26.8218,26.7896,26.8154,108500.0
2011-12-16 12:10:00,41.67,41.69,41.59,41.67,74200.0,26.8154,26.8283,26.7639,26.8154,74200.0
2011-12-16 12:15:00,41.67,41.68,41.64,41.66,32500.0,26.8154,26.8218,26.7961,26.809,32500.0
2011-12-16 12:20:00,41.66,41.66,41.57,41.58,52000.0,26.809,26.809,26.751,26.7575,52000.0
2011-12-16 12:25:00,41.59,41.59,41.46,41.48,96200.0,26.7639,26.7639,26.6802,26.6931,96200.0
2011-12-16 12:30:00,41.48,41.48,41.32,41.32,172900.0,26.6931,26.6931,26.5902,26.5902,172900.0
2011-12-16 12:35:00,41.32,41.36,41.24,41.35,146300.0,26.5902,26.6159,26.5387,26.6095,146300.0
2011-12-16 12:40:00,41.35,41.41,41.29,41.29,110500.0,26.6095,26.6481,26.5709,26.5709,110500.0
2011-12-16 12:45:00,41.29,41.41,41.17,41.4,99500.0,26.5709,26.6481,26.4936,26.6416,99500.0
2011-12-16 12:50:00,41.41,41.41,41.32,41.41,68600.0,26.6481,26.6481,26.5902,26.6481,68600.0
2011-12-16 12:55:00,41.42,41.5,41.32,41.44,99200.0,26.6545,26.706,26.5902,26.6674,99200.0
2011-12-16 13:00:00,41.43,41.48,41.35,41.36,104700.0,26.6609,26.6931,26.6095,26.6159,104700.0
2011-12-16 13:05:00,41.35,41.42,41.34,41.36,56500.0,26.6095,26.6545,26.603,26.6159,56500.0
2011-12-16 13:10:00,41.37,41.42,41.33,41.42,58800.0,26.6223,26.6545,26.5966,26.6545,58800.0
2011-12-16 13:15:00,41.42,41.46,41.41,41.46,86200.0,26.6545,26.6802,26.6481,26.6802,86200.0
2011-12-16 13:20:00,41.46,41.55,41.46,41.52,68700.0,26.6802,26.7382,26.6802,26.7189,68700.0
2011-12-16 13:25:00,41.52,41.52,41.41,41.44,98300.0,26.7189,26.7189,26.6481,26.6674,98300.0
2011-12-16 13:30:00,41.44,41.48,41.42,41.42,67800.0,26.6674,26.6931,26.6545,26.6545,67800.0
2011-12-16 13:35:00,41.41,41.47,41.37,41.4,77500.0,26.6481,26.6867,26.6223,26.6416,77500.0
2011-12-16 13:40:00,41.41,41.41,41.35,41.37,47200.0,26.6481,26.6481,26.6095,26.6223,47200.0
2011-12-16 13:45:00,41.38,41.59,41.37,41.59,61300.0,26.6288,26.7639,26.6223,26.7639,61300.0
2011-12-16 13:50:00,41.59,41.64,41.55,41.63,115900.0,26.7639,26.7961,26.7382,26.7896,115900.0
2011-12-16 13:55:00,41.63,41.69,41.55,41.6,167100.0,26.7896,26.8283,26.7382,26.7703,167100.0
2011-12-16 14:00:00,41.59,41.62,41.49,41.52,101500.0,26.7639,26.7832,26.6996,26.7189,101500.0
2011-12-16 14:05:00,41.52,41.57,41.46,41.48,58200.0,26.7189,26.751,26.6802,26.6931,58200.0
2011-12-16 14:10:00,41.48,41.48,41.4,41.48,55200.0,26.6931,26.6931,26.6416,26.6931,55200.0
2011-12-16 14:15:00,41.49,41.5,41.42,41.43,60600.0,26.6996,26.706,26.6545,26.6609,60600.0
2011-12-16 14:20:00,41.44,41.45,41.27,41.29,115400.0,26.6674,26.6738,26.558,26.5709,115400.0
2011-12-16 14:25:00,41.29,41.37,41.28,41.32,66100.0,26.5709,26.6223,26.5644,26.5902,66100.0
2011-12-16 14:30:00,41.33,41.41,41.26,41.39,92500.0,26.5966,26.6481,26.5515,26.6352,92500.0
2011-12-16 14:35:00,41.37,41.37,41.33,41.34,51800.0,26.6223,26.6223,26.5966,26.603,51800.0
2011-12-16 14:40:00,41.34,41.35,41.28,41.32,78900.0,26.603,26.6095,26.5644,26.5902,78900.0
2011-12-16 14:45:00,41.33,41.53,41.32,41.5,148300.0,26.5966,26.7253,26.5902,26.706,148300.0
2011-12-16 14:50:00,41.5,41.54,41.41,41.41,57000.0,26.706,26.7317,26.6481,26.6481,57000.0
2011-12-16 14:55:00,41.41,41.42,41.37,41.4,79400.0,26.6481,26.6545,26.6223,26.6416,79400.0
2011-12-16 15:00:00,41.39,41.46,41.36,41.46,60900.0,26.6352,26.6802,26.6159,26.6802,60900.0
2011-12-16 15:05:00,41.46,41.46,41.34,41.36,57200.0,26.6802,26.6802,26.603,26.6159,57200.0
2011-12-16 15:10:00,41.36,41.45,41.36,41.43,56000.0,26.6159,26.6738,26.6159,26.6609,56000.0
2011-12-16 15:15:00,41.43,41.52,41.38,41.39,78600.0,26.6609,26.7189,26.6288,26.6352,78600.0
2011-12-16 15:20:00,41.38,41.43,41.3,41.34,121700.0,26.6288,26.6609,26.5773,26.603,121700.0
2011-12-16 15:25:00,41.33,41.44,41.33,41.37,97900.0,26.5966,26.6674,26.5966,26.6223,97900.0
2011-12-16 15:30:00,41.37,41.44,41.36,41.39,120400.0,26.6223,26.6674,26.6159,26.6352,120400.0
2011-12-16 15:35:00,41.39,41.41,41.35,41.36,121700.0,26.6352,26.6481,26.6095,26.6159,121700.0
2011-12-16 15:40:00,41.36,41.45,41.34,41.38,163800.0,26.6159,26.6738,26.603,26.6288,163800.0
2011-12-16 15:45:00,41.38,41.5,41.38,41.5,233500.0,26.6288,26.706,26.6288,26.706,233500.0
2011-12-16 15:50:00,41.49,41.54,41.44,41.51,282300.0,26.6996,26.7317,26.6674,26.7124,282300.0
2011-12-16 15:55:00,41.52,41.58,41.49,41.51,621500.0,26.7189,26.7575,26.6996,26.7124,621500.0
2011-12-19 09:30:00,42.61,42.63,42.26,42.55,455100.0,27.4203,27.4332,27.1951,27.3817,455100.0
2011-12-19 09:35:00,42.53,42.58,42.01,42.13,401400.0,27.3688,27.401,27.0342,27.1114,401400.0
2011-12-19 09:40:00,42.13,42.28,42.0,42.09,207800.0,27.1114,27.2079,27.0277,27.0857,207800.0
2011-12-19 09:45:00,42.11,42.16,41.75,41.95,265500.0,27.0985,27.1307,26.8669,26.9956,265500.0
2011-12-19 09:50:00,41.94,42.03,41.85,41.99,157300.0,26.9891,27.0471,26.9312,27.0213,157300.0
2011-12-19 09:55:00,41.98,42.09,41.87,41.93,150300.0,27.0149,27.0857,26.9441,26.9827,150300.0
2011-12-19 10:00:00,41.94,42.2,41.93,42.05,189000.0,26.9891,27.1565,26.9827,27.0599,189000.0
2011-12-19 10:05:00,42.05,42.15,42.01,42.02,120000.0,27.0599,27.1243,27.0342,27.0406,120000.0
2011-12-19 10:10:00,42.03,42.1,41.9,42.03,130600.0,27.0471,27.0921,26.9634,27.0471,130600.0
2011-12-19 10:15:00,42.03,42.14,41.95,42.09,104400.0,27.0471,27.1178,26.9956,27.0857,104400.0
2011-12-19 10:20:00,42.09,42.15,42.06,42.15,79600.0,27.0857,27.1243,27.0664,27.1243,79600.0
2011-12-19 10:25:00,42.13,42.15,42.01,42.03,121300.0,27.1114,27.1243,27.0342,27.0471,121300.0
2011-12-19 10:30:00,42.05,42.13,41.91,42.09,149500.0,27.0599,27.1114,26.9698,27.0857,149500.0
2011-12-19 10:35:00,42.1,42.14,42.0,42.09,62400.0,27.0921,27.1178,27.0277,27.0857,62400.0
2011-12-19 10:40:00,42.06,42.06,41.96,41.98,88100.0,27.0664,27.0664,27.002,27.0149,88100.0
2011-12-19 10:45:00,41.98,41.98,41.75,41.8,193300.0,27.0149,27.0149,26.8669,26.899,193300.0
2011-12-19 10:50:00,41.8,41.8,41.63,41.71,88000.0,26.899,26.899,26.7896,26.8411,88000.0
2011-12-19 10:55:00,41.7,41.76,41.58,41.63,127000.0,26.8347,26.8733,26.7575,26.7896,127000.0
2011-12-19 11:00:00,41.62,41.63,41.4,41.47,151700.0,26.7832,26.7896,26.6416,26.6867,151700.0
2011-12-19 11:05:00,41.46,41.53,41.31,41.36,108800.0,26.6802,26.7253,26.5837,26.6159,108800.0
2011-12-19 11:10:00,41.36,41.6,41.36,41.56,113500.0,26.6159,26.7703,26.6159,26.7446,113500.0
2011-12-19 11:15:00,41.57,41.6,41.45,41.53,93200.0,26.751,26.7703,26.6738,26.7253,93200.0
2011-12-19 11:20:00,41.53,41.56,41.45,41.56,101100.0,26.7253,26.7446,26.6738,26.7446,101100.0
2011-12-19 11:25:00,41.57,41.68,41.55,41.65,109700.0,26.751,26.8218,26.7382,26.8025,109700.0
2011-12-19 11:30:00,41.64,41.68,41.57,41.65,132800.0,26.7961,26.8218,26.751,26.8025,132800.0
2011-12-19 11:35:00,41.65,41.65,41.45,41.45,97700.0,26.8025,26.8025,26.6738,26.6738,97700.0
2011-12-19 11:40:00,41.47,41.5,41.28,41.31,126100.0,26.6867,26.706,26.5644,26.5837,126100.0
2011-12-19 11:45:00,41.31,41.33,41.07,41.12,281700.0,26.5837,26.5966,26.4293,26.4615,281700.0
2011-12-19 11:50:00,41.12,41.3,41.11,41.27,95700.0,26.4615,26.5773,26.455,26.558,95700.0
2011-12-19 11:55:00,41.25,41.38,41.21,41.21,61300.0,26.5451,26.6288,26.5194,26.5194,61300.0
2011-12-19 12:00:00,41.21,41.34,41.18,41.23,86400.0,26.5194,26.603,26.5001,26.5322,86400.0
2011-12-19 12:05:00,41.24,41.29,41.19,41.26,49700.0,26.5387,26.5709,26.5065,26.5515,49700.0
2011-12-19 12:10:00,41.26,41.27,41.15,41.18,57500.0,26.5515,26.558,26.4808,26.5001,57500.0
2011-12-19 12:15:00,41.18,41.2,41.12,41.16,64500.0,26.5001,26.5129,26.4615,26.4872,64500.0
2011-12-19 12:20:00,41.16,41.23,41.15,41.21,36300.0,26.4872,26.5322,26.4808,26.5194,36300.0
2011-12-19 12:25:00,41.21,41.3,41.19,41.26,39700.0,26.5194,26.5773,26.5065,26.5515,39700.0
2011-12-19 12:30:00,41.27,41.27,41.16,41.25,71900.0,26.558,26.558,26.4872,26.5451,71900.0
2011-12-19 12:35:00,41.25,41.29,41.17,41.27,40300.0,26.5451,26.5709,26.4936,26.558,40300.0
2011-12-19 12:40:00,41.28,41.32,41.21,41.24,57100.0,26.5644,26.5902,26.5194,26.5387,57100.0
2011-12-19 12:45:00,41.24,41.3,41.23,41.26,28900.0,26.5387,26.5773,26.5322,26.5515,28900.0
2011-12-19 12:50:00,41.27,41.29,41.2,41.26,35300.0,26.558,26.5709,26.5129,26.5515,35300.0
2011-12-19 12:55:00,41.26,41.27,41.17,41.27,58800.0,26.5515,26.558,26.4936,26.558,58800.0
2011-12-19 13:00:00,41.27,41.27,41.18,41.22,28100.0,26.558,26.558,26.5001,26.5258,28100.0
2011-12-19 13:05:00,41.22,41.23,41.17,41.18,31300.0,26.5258,26.5322,26.4936,26.5001,31300.0
2011-12-19 13:10:00,41.19,41.22,41.1,41.1,45600.0,26.5065,26.5258,26.4486,26.4486,45600.0
2011-12-19 13:15:00,41.1,41.14,41.05,41.12,71100.0,26.4486,26.4743,26.4164,26.4615,71100.0
2011-12-19 13:20:00,41.12,41.13,41.04,41.1,74600.0,26.4615,26.4679,26.41,26.4486,74600.0
2011-12-19 13:25:00,41.1,41.15,41.08,41.1,100100.0,26.4486,26.4808,26.4357,26.4486,100100.0
2011-12-19 13:30:00,41.1,41.17,41.09,41.13,62400.0,26.4486,26.4936,26.4421,26.4679,62400.0
2011-12-19 13:35:00,41.12,41.15,41.08,41.1,57800.0,26.4615,26.4808,26.4357,26.4486,57800.0
2011-12-19 13:40:00,41.1,41.13,41.05,41.1,49800.0,26.4486,26.4679,26.4164,26.4486,49800.0
2011-12-19 13:45:00,41.1,41.19,41.1,41.18,64500.0,26.4486,26.5065,26.4486,26.5001,64500.0
2011-12-19 13:50:00,41.19,41.4,41.18,41.36,138700.0,26.5065,26.6416,26.5001,26.6159,138700.0
2011-12-19 13:55:00,41.37,41.39,41.31,41.36,94700.0,26.6223,26.6352,26.5837,26.6159,94700.0
2011-12-19 14:00:00,41.35,41.42,41.34,41.38,62300.0,26.6095,26.6545,26.603,26.6288,62300.0
2011-12-19 14:05:00,41.39,41.4,41.33,41.37,33700.0,26.6352,26.6416,26.5966,26.6223,33700.0
2011-12-19 14:10:00,41.35,41.36,41.23,41.28,62500.0,26.6095,26.6159,26.5322,26.5644,62500.0
2011-12-19 14:15:00,41.28,41.3,41.18,41.18,58700.0,26.5644,26.5773,26.5001,26.5001,58700.0
2011-12-19 14:20:00,41.19,41.24,41.09,41.15,64900.0,26.5065,26.5387,26.4421,26.4808,64900.0
2011-12-19 14:25:00,41.16,41.19,41.11,41.17,57900.0,26.4872,26.5065,26.455,26.4936,57900.0
2011-12-19 14:30:00,41.17,41.17,41.1,41.11,26800.0,26.4936,26.4936,26.4486,26.455,26800.0
2011-12-19 14:35:00,41.11,41.17,41.09,41.15,47500.0,26.455,26.4936,26.4421,26.4808,47500.0
2011-12-19 14:40:00,41.15,41.23,41.13,41.21,76700.0,26.4808,26.5322,26.4679,26.5194,76700.0
2011-12-19 14:45:00,41.21,41.21,41.12,41.16,46700.0,26.5194,26.5194,26.4615,26.4872,46700.0
2011-12-19 14:50:00,41.15,41.18,41.14,41.18,35700.0,26.4808,26.5001,26.4743,26.5001,35700.0
2011-12-19 14:55:00,41.18,41.23,41.15,41.2,56800.0,26.5001,26.5322,26.4808,26.5129,56800.0
2011-12-19 15:00:00,41.19,41.19,40.91,40.93,118500.0,26.5065,26.5065,26.3263,26.3392,118500.0
2011-12-19 15:05:00,40.93,41.06,40.77,40.87,181900.0,26.3392,26.4228,26.2362,26.3006,181900.0
2011-12-19 15:10:00,40.88,40.88,40.5,40.51,340700.0,26.307,26.307,26.0625,26.0689,340700.0
2011-12-19 15:15:00,40.51,40.79,40.46,40.77,208900.0,26.0689,26.2491,26.0367,26.2362,208900.0
2011-12-19 15:20:00,40.78,40.78,40.63,40.64,96100.0,26.2427,26.2427,26.1461,26.1526,96100.0
2011-12-19 15:25:00,40.63,40.64,40.51,40.54,162600.0,26.1461,26.1526,26.0689,26.0882,162600.0
2011-12-19 15:30:00,40.53,40.58,40.46,40.56,141800.0,26.0818,26.114,26.0367,26.1011,141800.0
2011-12-19 15:35:00,40.57,40.6,40.48,40.6,122500.0,26.1075,26.1268,26.0496,26.1268,122500.0
2011-12-19 15:40:00,40.6,40.6,40.47,40.58,202500.0,26.1268,26.1268,26.0432,26.114,202500.0
2011-12-19 15:45:00,40.58,40.58,40.43,40.49,253700.0,26.114,26.114,26.0174,26.056,253700.0
2011-12-19 15:50:00,40.48,40.5,40.31,40.32,388300.0,26.0496,26.0625,25.9402,25.9466,388300.0
2011-12-19 15:55:00,40.32,40.5,40.31,40.47,719600.0,25.9466,26.0625,25.9402,26.0432,719600.0
2011-12-20 09:30:00,41.3,41.3,41.0,41.08,261500.0,26.5773,26.5773,26.3842,26.4357,261500.0
2011-12-20 09:35:00,41.07,41.27,41.01,41.24,337300.0,26.4293,26.558,26.3907,26.5387,337300.0
2011-12-20 09:40:00,41.22,41.56,41.15,41.52,358600.0,26.5258,26.7446,26.4808,26.7189,358600.0
2011-12-20 09:45:00,41.51,41.53,41.4,41.46,215200.0,26.7124,26.7253,26.6416,26.6802,215200.0
2011-12-20 09:50:00,41.46,41.47,41.19,41.27,445800.0,26.6802,26.6867,26.5065,26.558,445800.0
2011-12-20 09:55:00,41.27,41.45,41.17,41.43,202100.0,26.558,26.6738,26.4936,26.6609,202100.0
2011-12-20 10:00:00,41.43,41.5,41.35,41.4,258500.0,26.6609,26.706,26.6095,26.6416,258500.0
2011-12-20 10:05:00,41.4,41.44,41.37,41.44,97800.0,26.6416,26.6674,26.6223,26.6674,97800.0
2011-12-20 10:10:00,41.44,41.53,41.43,41.53,107500.0,26.6674,26.7253,26.6609,26.7253,107500.0
2011-12-20 10:15:00,41.53,41.69,41.52,41.59,225000.0,26.7253,26.8283,26.7189,26.7639,225000.0
2011-12-20 10:20:00,41.58,41.6,41.56,41.58,64300.0,26.7575,26.7703,26.7446,26.7575,64300.0
2011-12-20 10:25:00,41.58,41.68,41.56,41.63,107100.0,26.7575,26.8218,26.7446,26.7896,107100.0
2011-12-20 10:30:00,41.63,41.8,41.62,41.69,191700.0,26.7896,26.899,26.7832,26.8283,191700.0
2011-12-20 10:35:00,41.68,41.7,41.58,41.59,125600.0,26.8218,26.8347,26.7575,26.7639,125600.0
2011-12-20 10:40:00,41.59,41.6,41.5,41.52,102600.0,26.7639,26.7703,26.706,26.7189,102600.0
2011-12-20 10:45:00,41.52,41.6,41.52,41.56,98100.0,26.7189,26.7703,26.7189,26.7446,98100.0
2011-12-20 10:50:00,41.57,41.61,41.54,41.54,60000.0,26.751,26.7768,26.7317,26.7317,60000.0
2011-12-20 10:55:00,41.55,41.6,41.52,41.57,69000.0,26.7382,26.7703,26.7189,26.751,69000.0
2011-12-20 11:00:00,41.58,41.61,41.56,41.58,64300.0,26.7575,26.7768,26.7446,26.7575,64300.0
2011-12-20 11:05:00,41.59,41.66,41.58,41.6,96900.0,26.7639,26.809,26.7575,26.7703,96900.0
2011-12-20 11:10:00,41.6,41.73,41.59,41.71,87100.0,26.7703,26.854,26.7639,26.8411,87100.0
2011-12-20 11:15:00,41.71,41.79,41.7,41.72,61800.0,26.8411,26.8926,26.8347,26.8476,61800.0
2011-12-20 11:20:00,41.72,41.75,41.62,41.65,45000.0,26.8476,26.8669,26.7832,26.8025,45000.0
2011-12-20 11:25:00,41.65,41.66,41.56,41.58,106000.0,26.8025,26.809,26.7446,26.7575,106000.0
2011-12-20 11:30:00,41.59,41.64,41.56,41.56,96500.0,26.7639,26.7961,26.7446,26.7446,96500.0
2011-12-20 11:35:00,41.57,41.59,41.53,41.55,83300.0,26.751,26.7639,26.7253,26.7382,83300.0
2011-12-20 11:40:00,41.56,41.58,41.53,41.54,62200.0,26.7446,26.7575,26.7253,26.7317,62200.0
2011-12-20 11:45:00,41.53,41.65,41.53,41.64,85200.0,26.7253,26.8025,26.7253,26.7961,85200.0
2011-12-20 11:50:00,41.65,41.72,41.58,41.66,97100.0,26.8025,26.8476,26.7575,26.809,97100.0
2011-12-20 11:55:00,41.65,41.67,41.55,41.58,78800.0,26.8025,26.8154,26.7382,26.7575,78800.0
2011-12-20 12:00:00,41.57,41.58,41.53,41.55,72900.0,26.751,26.7575,26.7253,26.7382,72900.0
2011-12-20 12:05:00,41.55,41.59,41.55,41.57,55100.0,26.7382,26.7639,26.7382,26.751,55100.0
2011-12-20 12:10:00,41.58,41.6,41.55,41.6,47800.0,26.7575,26.7703,26.7382,26.7703,47800.0
2011-12-20 12:15:00,41.59,41.62,41.58,41.6,103900.0,26.7639,26.7832,26.7575,26.7703,103900.0
2011-12-20 12:20:00,41.6,41.68,41.6,41.66,71600.0,26.7703,26.8218,26.7703,26.809,71600.0
2011-12-20 12:25:00,41.67,41.69,41.63,41.68,52500.0,26.8154,26.8283,26.7896,26.8218,52500.0
2011-12-20 12:30:00,41.68,41.73,41.67,41.71,72400.0,26.8218,26.854,26.8154,26.8411,72400.0
2011-12-20 12:35:00,41.7,41.75,41.68,41.74,47000.0,26.8347,26.8669,26.8218,26.8604,47000.0
2011-12-20 12:40:00,41.74,41.78,41.72,41.73,116000.0,26.8604,26.8862,26.8476,26.854,116000.0
2011-12-20 12:45:00,41.72,41.73,41.62,41.65,73200.0,26.8476,26.854,26.7832,26.8025,73200.0
2011-12-20 12:50:00,41.66,41.81,41.66,41.78,158400.0,26.809,26.9055,26.809,26.8862,158400.0
2011-12-20 12:55:00,41.8,41.8,41.74,41.74,92500.0,26.899,26.899,26.8604,26.8604,92500.0
2011-12-20 13:00:00,41.75,41.86,41.75,41.83,184000.0,26.8669,26.9377,26.8669,26.9184,184000.0
2011-12-20 13:05:00,41.83,41.87,41.78,41.85,118600.0,26.9184,26.9441,26.8862,26.9312,118600.0
2011-12-20 13:10:00,41.86,41.88,41.78,41.82,65400.0,26.9377,26.9505,26.8862,26.9119,65400.0
2011-12-20 13:15:00,41.83,41.88,41.82,41.85,82700.0,26.9184,26.9505,26.9119,26.9312,82700.0
2011-12-20 13:20:00,41.85,41.96,41.83,41.96,120200.0,26.9312,27.002,26.9184,27.002,120200.0
2011-12-20 13:25:00,41.96,42.04,41.95,41.97,174900.0,27.002,27.0535,26.9956,27.0084,174900.0
2011-12-20 13:30:00,41.98,41.99,41.88,41.92,63400.0,27.0149,27.0213,26.9505,26.9763,63400.0
2011-12-20 13:35:00,41.91,41.93,41.87,41.92,80600.0,26.9698,26.9827,26.9441,26.9763,80600.0
2011-12-20 13:40:00,41.91,42.04,41.91,42.03,110300.0,26.9698,27.0535,26.9698,27.0471,110300.0
2011-12-20 13:45:00,42.03,42.03,41.93,42.02,141700.0,27.0471,27.0471,26.9827,27.0406,141700.0
2011-12-20 13:50:00,42.03,42.07,41.98,41.99,95300.0,27.0471,27.0728,27.0149,27.0213,95300.0
2011-12-20 13:55:00,41.98,42.04,41.97,42.01,70500.0,27.0149,27.0535,27.0084,27.0342,70500.0
2011-12-20 14:00:00,42.01,42.02,41.86,41.87,175000.0,27.0342,27.0406,26.9377,26.9441,175000.0
2011-12-20 14:05:00,41.87,41.99,41.85,41.99,105300.0,26.9441,27.0213,26.9312,27.0213,105300.0
2011-12-20 14:10:00,41.98,42.01,41.98,41.98,80500.0,27.0149,27.0342,27.0149,27.0149,80500.0
2011-12-20 14:15:00,41.97,42.05,41.97,42.04,71600.0,27.0084,27.0599,27.0084,27.0535,71600.0
2011-12-20 14:20:00,42.03,42.07,42.0,42.05,78800.0,27.0471,27.0728,27.0277,27.0599,78800.0
2011-12-20 14:25:00,42.06,42.12,42.05,42.09,77900.0,27.0664,27.105,27.0599,27.0857,77900.0
2011-12-20 14:30:00,42.1,42.12,42.09,42.1,62200.0,27.0921,27.105,27.0857,27.0921,62200.0
2011-12-20 14:35:00,42.1,42.14,42.09,42.13,72700.0,27.0921,27.1178,27.0857,27.1114,72700.0
2011-12-20 14:40:00,42.13,42.17,42.12,42.17,72700.0,27.1114,27.1371,27.105,27.1371,72700.0
2011-12-20 14:45:00,42.17,42.18,42.11,42.16,154500.0,27.1371,27.1436,27.0985,27.1307,154500.0
2011-12-20 14:50:00,42.16,42.25,42.16,42.21,189100.0,27.1307,27.1886,27.1307,27.1629,189100.0
2011-12-20 14:55:00,42.2,42.25,42.18,42.23,69900.0,27.1565,27.1886,27.1436,27.1758,69900.0
2011-12-20 15:00:00,42.24,42.28,42.23,42.27,103600.0,27.1822,27.2079,27.1758,27.2015,103600.0
2011-12-20 15:05:00,42.27,42.38,42.24,42.37,194400.0,27.2015,27.2723,27.1822,27.2659,194400.0
2011-12-20 15:10:00,42.37,42.4,42.33,42.36,109200.0,27.2659,27.2852,27.2401,27.2594,109200.0
2011-12-20 15:15:00,42.37,42.45,42.36,42.38,158200.0,27.2659,27.3173,27.2594,27.2723,158200.0
2011-12-20 15:20:00,42.39,42.39,42.29,42.33,150100.0,27.2787,27.2787,27.2144,27.2401,150100.0
2011-12-20 15:25:00,42.32,42.42,42.3,42.41,128400.0,27.2337,27.298,27.2208,27.2916,128400.0
2011-12-20 15:30:00,42.41,42.47,42.38,42.46,238100.0,27.2916,27.3302,27.2723,27.3238,238100.0
2011-12-20 15:35:00,42.45,42.55,42.42,42.54,334000.0,27.3173,27.3817,27.298,27.3752,334000.0
2011-12-20 15:40:00,42.55,42.68,42.5,42.61,310100.0,27.3817,27.4653,27.3495,27.4203,310100.0
2011-12-20 15:45:00,42.62,42.73,42.62,42.7,367500.0,27.4267,27.4975,27.4267,27.4782,367500.0
2011-12-20 15:50:00,42.69,42.69,42.47,42.5,288300.0,27.4718,27.4718,27.3302,27.3495,288300.0
2011-12-20 15:55:00,42.51,42.55,42.47,42.53,324600.0,27.3559,27.3817,27.3302,27.3688,324600.0
2011-12-21 09:30:00,42.3,42.81,42.03,42.32,405100.0,27.2208,27.549,27.0471,27.2337,405100.0
2011-12-21 09:35:00,42.32,42.67,42.31,42.5,256600.0,27.2337,27.4589,27.2272,27.3495,256600.0
2011-12-21 09:40:00,42.48,42.55,42.27,42.3,196100.0,27.3366,27.3817,27.2015,27.2208,196100.0
2011-12-21 09:45:00,42.32,42.5,42.24,42.41,218900.0,27.2337,27.3495,27.1822,27.2916,218900.0
2011-12-21 09:50:00,42.42,42.79,42.4,42.77,197800.0,27.298,27.5361,27.2852,27.5233,197800.0
2011-12-21 09:55:00,42.74,42.76,42.58,42.7,179100.0,27.504,27.5168,27.401,27.4782,179100.0
2011-12-21 10:00:00,42.74,42.77,42.41,42.59,212900.0,27.504,27.5233,27.2916,27.4074,212900.0
2011-12-21 10:05:00,42.6,42.7,42.5,42.64,167900.0,27.4139,27.4782,27.3495,27.4396,167900.0
2011-12-21 10:10:00,42.65,42.91,42.62,42.9,167500.0,27.446,27.6134,27.4267,27.6069,167500.0
2011-12-21 10:15:00,42.9,43.06,42.85,42.94,227800.0,27.6069,27.7099,27.5747,27.6327,227800.0
2011-12-21 10:20:00,42.92,43.14,42.91,43.03,158300.0,27.6198,27.7614,27.6134,27.6906,158300.0
2011-12-21 10:25:00,43.01,43.03,42.76,42.76,120900.0,27.6777,27.6906,27.5168,27.5168,120900.0
2011-12-21 10:30:00,42.77,42.86,42.73,42.8,106000.0,27.5233,27.5812,27.4975,27.5426,106000.0
2011-12-21 10:35:00,42.79,42.8,42.61,42.65,74200.0,27.5361,27.5426,27.4203,27.446,74200.0
2011-12-21 10:40:00,42.66,42.68,42.42,42.47,140600.0,27.4525,27.4653,27.298,27.3302,140600.0
2011-12-21 10:45:00,42.47,42.64,42.47,42.58,70400.0,27.3302,27.4396,27.3302,27.401,70400.0
2011-12-21 10:50:00,42.58,42.58,42.34,42.43,82500.0,27.401,27.401,27.2465,27.3045,82500.0
2011-12-21 10:55:00,42.4,42.44,42.3,42.37,73200.0,27.2852,27.3109,27.2208,27.2659,73200.0
2011-12-21 11:00:00,42.37,42.37,42.23,42.29,88100.0,27.2659,27.2659,27.1758,27.2144,88100.0
2011-12-21 11:05:00,42.28,42.36,42.17,42.32,104100.0,27.2079,27.2594,27.1371,27.2337,104100.0
2011-12-21 11:10:00,42.33,42.4,42.22,42.36,76000.0,27.2401,27.2852,27.1693,27.2594,76000.0
2011-12-21 11:15:00,42.35,42.35,42.23,42.34,57600.0,27.253,27.253,27.1758,27.2465,57600.0
2011-12-21 11:20:00,42.34,42.47,42.3,42.45,81900.0,27.2465,27.3302,27.2208,27.3173,81900.0
2011-12-21 11:25:00,42.46,42.49,42.26,42.27,90300.0,27.3238,27.3431,27.1951,27.2015,90300.0
2011-12-21 11:30:00,42.27,42.51,42.23,42.49,81700.0,27.2015,27.3559,27.1758,27.3431,81700.0
2011-12-21 11:35:00,42.5,42.53,42.44,42.47,53400.0,27.3495,27.3688,27.3109,27.3302,53400.0
2011-12-21 11:40:00,42.47,42.58,42.35,42.57,78900.0,27.3302,27.401,27.253,27.3946,78900.0
2011-12-21 11:45:00,42.54,42.7,42.54,42.67,100600.0,27.3752,27.4782,27.3752,27.4589,100600.0
2011-12-21 11:50:00,42.69,42.72,42.66,42.71,60600.0,27.4718,27.4911,27.4525,27.4846,60600.0
2011-12-21 11:55:00,42.71,42.72,42.6,42.7,83500.0,27.4846,27.4911,27.4139,27.4782,83500.0
2011-12-21 12:00:00,42.69,42.77,42.66,42.72,60800.0,27.4718,27.5233,27.4525,27.4911,60800.0
2011-12-21 12:05:00,42.72,42.75,42.53,42.59,107900.0,27.4911,27.5104,27.3688,27.4074,107900.0
2011-12-21 12:10:00,42.59,42.6,42.51,42.51,49800.0,27.4074,27.4139,27.3559,27.3559,49800.0
2011-12-21 12:15:00,42.5,42.57,42.46,42.47,106600.0,27.3495,27.3946,27.3238,27.3302,106600.0
2011-12-21 12:20:00,42.48,42.49,42.24,42.26,131800.0,27.3366,27.3431,27.1822,27.1951,131800.0
2011-12-21 12:25:00,42.26,42.27,42.06,42.16,204000.0,27.1951,27.2015,27.0664,27.1307,204000.0
2011-12-21 12:30:00,42.16,42.2,42.1,42.15,113000.0,27.1307,27.1565,27.0921,27.1243,113000.0
2011-12-21 12:35:00,42.16,42.4,42.14,42.4,88000.0,27.1307,27.2852,27.1178,27.2852,88000.0
2011-12-21 12:40:00,42.38,42.44,42.33,42.36,70800.0,27.2723,27.3109,27.2401,27.2594,70800.0
2011-12-21 12:45:00,42.36,42.42,42.33,42.37,40400.0,27.2594,27.298,27.2401,27.2659,40400.0
2011-12-21 12:50:00,42.37,42.4,42.31,42.33,30200.0,27.2659,27.2852,27.2272,27.2401,30200.0
2011-12-21 12:55:00,42.33,42.46,42.31,42.41,56000.0,27.2401,27.3238,27.2272,27.2916,56000.0
2011-12-21 13:00:00,42.41,42.5,42.38,42.45,60400.0,27.2916,27.3495,27.2723,27.3173,60400.0
2011-12-21 13:05:00,42.47,42.52,42.42,42.49,50600.0,27.3302,27.3624,27.298,27.3431,50600.0
2011-12-21 13:10:00,42.49,42.5,42.42,42.44,30100.0,27.3431,27.3495,27.298,27.3109,30100.0
2011-12-21 13:15:00,42.44,42.49,42.37,42.47,49900.0,27.3109,27.3431,27.2659,27.3302,49900.0
2011-12-21 13:20:00,42.47,42.5,42.44,42.48,28200.0,27.3302,27.3495,27.3109,27.3366,28200.0
2011-12-21 13:25:00,42.47,42.54,42.4,42.47,43500.0,27.3302,27.3752,27.2852,27.3302,43500.0
2011-12-21 13:30:00,42.47,42.5,42.46,42.48,40800.0,27.3302,27.3495,27.3238,27.3366,40800.0
2011-12-21 13:35:00,42.48,42.55,42.45,42.48,29400.0,27.3366,27.3817,27.3173,27.3366,29400.0
2011-12-21 13:40:00,42.48,42.5,42.43,42.46,60900.0,27.3366,27.3495,27.3045,27.3238,60900.0
2011-12-21 13:45:00,42.47,42.58,42.43,42.57,53000.0,27.3302,27.401,27.3045,27.3946,53000.0
2011-12-21 13:50:00,42.58,42.78,42.56,42.71,84000.0,27.401,27.5297,27.3881,27.4846,84000.0
2011-12-21 13:55:00,42.7,42.75,42.63,42.67,48400.0,27.4782,27.5104,27.4332,27.4589,48400.0
2011-12-21 14:00:00,42.67,42.77,42.62,42.77,54400.0,27.4589,27.5233,27.4267,27.5233,54400.0
2011-12-21 14:05:00,42.77,42.85,42.75,42.82,78300.0,27.5233,27.5747,27.5104,27.5554,78300.0
2011-12-21 14:10:00,42.82,42.86,42.71,42.73,51700.0,27.5554,27.5812,27.4846,27.4975,51700.0
2011-12-21 14:15:00,42.73,42.8,42.69,42.71,29300.0,27.4975,27.5426,27.4718,27.4846,29300.0
2011-12-21 14:20:00,42.7,42.73,42.54,42.57,80900.0,27.4782,27.4975,27.3752,27.3946,80900.0
2011-12-21 14:25:00,42.56,42.67,42.56,42.6,54400.0,27.3881,27.4589,27.3881,27.4139,54400.0
2011-12-21 14:30:00,42.61,42.65,42.43,42.44,73400.0,27.4203,27.446,27.3045,27.3109,73400.0
2011-12-21 14:35:00,42.45,42.62,42.45,42.55,54000.0,27.3173,27.4267,27.3173,27.3817,54000.0
2011-12-21 14:40:00,42.54,42.62,42.51,42.51,69600.0,27.3752,27.4267,27.3559,27.3559,69600.0
2011-12-21 14:45:00,42.52,42.64,42.51,42.6,46000.0,27.3624,27.4396,27.3559,27.4139,46000.0
2011-12-21 14:50:00,42.6,42.6,42.55,42.57,50000.0,27.4139,27.4139,27.3817,27.3946,50000.0
2011-12-21 14:55:00,42.57,42.61,42.57,42.59,52200.0,27.3946,27.4203,27.3946,27.4074,52200.0
2011-12-21 15:00:00,42.58,42.6,42.52,42.57,35400.0,27.401,27.4139,27.3624,27.3946,35400.0
2011-12-21 15:05:00,42.56,42.64,42.56,42.63,46600.0,27.3881,27.4396,27.3881,27.4332,46600.0
2011-12-21 15:10:00,42.64,42.7,42.63,42.69,77800.0,27.4396,27.4782,27.4332,27.4718,77800.0
2011-12-21 15:15:00,42.68,42.77,42.65,42.73,63400.0,27.4653,27.5233,27.446,27.4975,63400.0
2011-12-21 15:20:00,42.73,42.82,42.71,42.79,122600.0,27.4975,27.5554,27.4846,27.5361,122600.0
2011-12-21 15:25:00,42.8,42.89,42.8,42.86,73700.0,27.5426,27.6005,27.5426,27.5812,73700.0
2011-12-21 15:30:00,42.87,43.0,42.85,42.96,135100.0,27.5876,27.6713,27.5747,27.6455,135100.0
2011-12-21 15:35:00,42.96,43.07,42.96,43.03,156900.0,27.6455,27.7163,27.6455,27.6906,156900.0
2011-12-21 15:40:00,43.03,43.07,42.97,42.99,133100.0,27.6906,27.7163,27.652,27.6648,133100.0
2011-12-21 15:45:00,43.0,43.03,42.88,42.92,134700.0,27.6713,27.6906,27.594,27.6198,134700.0
2011-12-21 15:50:00,42.92,42.95,42.8,42.89,166900.0,27.6198,27.6391,27.5426,27.6005,166900.0
2011-12-21 15:55:00,42.9,42.98,42.89,42.98,321400.0,27.6069,27.6584,27.6005,27.6584,321400.0
2011-12-22 09:30:00,43.11,43.4,43.09,43.14,202100.0,27.7421,27.9287,27.7292,27.7614,202100.0
2011-12-22 09:35:00,43.16,43.34,43.14,43.28,187500.0,27.7742,27.8901,27.7614,27.8515,187500.0
2011-12-22 09:40:00,43.3,43.42,43.26,43.32,130400.0,27.8643,27.9415,27.8386,27.8772,130400.0
2011-12-22 09:45:00,43.33,43.34,42.85,42.93,233500.0,27.8836,27.8901,27.5747,27.6262,233500.0
2011-12-22 09:50:00,42.93,43.08,42.86,42.97,166900.0,27.6262,27.7227,27.5812,27.652,166900.0
2011-12-22 09:55:00,42.96,43.0,42.91,43.0,99600.0,27.6455,27.6713,27.6134,27.6713,99600.0
2011-12-22 10:00:00,42.99,42.99,42.88,42.89,145400.0,27.6648,27.6648,27.594,27.6005,145400.0
2011-12-22 10:05:00,42.88,42.91,42.81,42.84,137100.0,27.594,27.6134,27.549,27.5683,137100.0
2011-12-22 10:10:00,42.85,42.88,42.75,42.88,116400.0,27.5747,27.594,27.5104,27.594,116400.0
2011-12-22 10:15:00,42.87,42.94,42.85,42.87,69900.0,27.5876,27.6327,27.5747,27.5876,69900.0
2011-12-22 10:20:00,42.86,42.93,42.82,42.92,72000.0,27.5812,27.6262,27.5554,27.6198,72000.0
2011-12-22 10:25:00,42.92,43.0,42.91,43.0,115000.0,27.6198,27.6713,27.6134,27.6713,115000.0
2011-12-22 10:30:00,42.98,43.0,42.9,42.92,57800.0,27.6584,27.6713,27.6069,27.6198,57800.0
2011-12-22 10:35:00,42.91,42.91,42.8,42.85,70500.0,27.6134,27.6134,27.5426,27.5747,70500.0
2011-12-22 10:40:00,42.86,42.89,42.76,42.79,80600.0,27.5812,27.6005,27.5168,27.5361,80600.0
2011-12-22 10:45:00,42.78,42.79,42.57,42.63,130600.0,27.5297,27.5361,27.3946,27.4332,130600.0
2011-12-22 10:50:00,42.63,42.72,42.58,42.72,80400.0,27.4332,27.4911,27.401,27.4911,80400.0
2011-12-22 10:55:00,42.73,42.91,42.73,42.78,71500.0,27.4975,27.6134,27.4975,27.5297,71500.0
2011-12-22 11:00:00,42.78,42.87,42.71,42.72,50900.0,27.5297,27.5876,27.4846,27.4911,50900.0
2011-12-22 11:05:00,42.73,42.84,42.73,42.84,70400.0,27.4975,27.5683,27.4975,27.5683,70400.0
2011-12-22 11:10:00,42.84,42.86,42.75,42.76,73200.0,27.5683,27.5812,27.5104,27.5168,73200.0
2011-12-22 11:15:00,42.76,42.91,42.75,42.76,52900.0,27.5168,27.6134,27.5104,27.5168,52900.0
2011-12-22 11:20:00,42.76,42.81,42.72,42.79,57200.0,27.5168,27.549,27.4911,27.5361,57200.0
2011-12-22 11:25:00,42.8,42.84,42.75,42.8,26900.0,27.5426,27.5683,27.5104,27.5426,26900.0
2011-12-22 11:30:00,42.81,42.82,42.65,42.65,70800.0,27.549,27.5554,27.446,27.446,70800.0
2011-12-22 11:35:00,42.66,42.74,42.6,42.6,85800.0,27.4525,27.504,27.4139,27.4139,85800.0
2011-12-22 11:40:00,42.6,42.69,42.6,42.64,173400.0,27.4139,27.4718,27.4139,27.4396,173400.0
2011-12-22 11:45:00,42.64,42.71,42.56,42.64,54600.0,27.4396,27.4846,27.3881,27.4396,54600.0
2011-12-22 11:50:00,42.62,42.67,42.58,42.58,45100.0,27.4267,27.4589,27.401,27.401,45100.0
2011-12-22 11:55:00,42.61,42.69,42.59,42.68,49900.0,27.4203,27.4718,27.4074,27.4653,49900.0
2011-12-22 12:00:00,42.69,42.7,42.63,42.67,29200.0,27.4718,27.4782,27.4332,27.4589,29200.0
2011-12-22 12:05:00,42.68,42.73,42.67,42.72,30400.0,27.4653,27.4975,27.4589,27.4911,30400.0
2011-12-22 12:10:00,42.72,42.85,42.72,42.82,54700.0,27.4911,27.5747,27.4911,27.5554,54700.0
2011-12-22 12:15:00,42.83,42.88,42.8,42.85,57400.0,27.5619,27.594,27.5426,27.5747,57400.0
2011-12-22 12:20:00,42.84,42.86,42.79,42.81,61800.0,27.5683,27.5812,27.5361,27.549,61800.0
2011-12-22 12:25:00,42.81,42.89,42.8,42.84,61600.0,27.549,27.6005,27.5426,27.5683,61600.0
2011-12-22 12:30:00,42.84,42.86,42.8,42.86,35700.0,27.5683,27.5812,27.5426,27.5812,35700.0
2011-12-22 12:35:00,42.86,42.88,42.84,42.86,34100.0,27.5812,27.594,27.5683,27.5812,34100.0
2011-12-22 12:40:00,42.86,42.98,42.86,42.96,93600.0,27.5812,27.6584,27.5812,27.6455,93600.0
2011-12-22 12:45:00,42.95,42.95,42.84,42.84,61100.0,27.6391,27.6391,27.5683,27.5683,61100.0
2011-12-22 12:50:00,42.84,42.85,42.78,42.82,55600.0,27.5683,27.5747,27.5297,27.5554,55600.0
2011-12-22 12:55:00,42.83,42.84,42.8,42.82,20000.0,27.5619,27.5683,27.5426,27.5554,20000.0
2011-12-22 13:00:00,42.83,42.84,42.77,42.77,27200.0,27.5619,27.5683,27.5233,27.5233,27200.0
2011-12-22 13:05:00,42.78,42.79,42.73,42.78,32500.0,27.5297,27.5361,27.4975,27.5297,32500.0
2011-12-22 13:10:00,42.78,42.84,42.78,42.8,58400.0,27.5297,27.5683,27.5297,27.5426,58400.0
2011-12-22 13:15:00,42.81,42.82,42.78,42.8,17800.0,27.549,27.5554,27.5297,27.5426,17800.0
2011-12-22 13:20:00,42.8,42.81,42.73,42.77,25600.0,27.5426,27.549,27.4975,27.5233,25600.0
2011-12-22 13:25:00,42.77,42.84,42.77,42.83,53300.0,27.5233,27.5683,27.5233,27.5619,53300.0
2011-12-22 13:30:00,42.82,42.84,42.81,42.83,45100.0,27.5554,27.5683,27.549,27.5619,45100.0
2011-12-22 13:35:00,42.83,42.83,42.77,42.79,30600.0,27.5619,27.5619,27.5233,27.5361,30600.0
2011-12-22 13:40:00,42.8,42.83,42.75,42.83,50200.0,27.5426,27.5619,27.5104,27.5619,50200.0
2011-12-22 13:45:00,42.83,42.9,42.79,42.9,61900.0,27.5619,27.6069,27.5361,27.6069,61900.0
2011-12-22 13:50:00,42.89,42.92,42.87,42.89,41600.0,27.6005,27.6198,27.5876,27.6005,41600.0
2011-12-22 13:55:00,42.9,42.92,42.81,42.82,29900.0,27.6069,27.6198,27.549,27.5554,29900.0
2011-12-22 14:00:00,42.83,42.84,42.77,42.79,34600.0,27.5619,27.5683,27.5233,27.5361,34600.0
2011-12-22 14:05:00,42.8,42.85,42.76,42.84,39300.0,27.5426,27.5747,27.5168,27.5683,39300.0
2011-12-22 14:10:00,42.83,42.97,42.82,42.97,108700.0,27.5619,27.652,27.5554,27.652,108700.0
2011-12-22 14:15:00,42.96,43.09,42.96,43.09,211900.0,27.6455,27.7292,27.6455,27.7292,211900.0
2011-12-22 14:20:00,43.1,43.1,43.0,43.01,128300.0,27.7356,27.7356,27.6713,27.6777,128300.0
2011-12-22 14:25:00,43.01,43.03,42.96,43.02,100100.0,27.6777,27.6906,27.6455,27.6841,100100.0
2011-12-22 14:30:00,43.02,43.02,42.96,43.0,103800.0,27.6841,27.6841,27.6455,27.6713,103800.0
2011-12-22 14:35:00,42.99,43.03,42.93,43.0,83000.0,27.6648,27.6906,27.6262,27.6713,83000.0
2011-12-22 14:40:00,43.0,43.01,42.96,42.99,101100.0,27.6713,27.6777,27.6455,27.6648,101100.0
2011-12-22 14:45:00,42.99,43.0,42.84,42.86,63100.0,27.6648,27.6713,27.5683,27.5812,63100.0
2011-12-22 14:50:00,42.87,42.89,42.81,42.85,56900.0,27.5876,27.6005,27.549,27.5747,56900.0
2011-12-22 14:55:00,42.85,42.89,42.79,42.83,57300.0,27.5747,27.6005,27.5361,27.5619,57300.0
2011-12-22 15:00:00,42.83,42.87,42.82,42.83,39600.0,27.5619,27.5876,27.5554,27.5619,39600.0
2011-12-22 15:05:00,42.83,42.89,42.81,42.83,58300.0,27.5619,27.6005,27.549,27.5619,58300.0
2011-12-22 15:10:00,42.83,42.84,42.78,42.79,76700.0,27.5619,27.5683,27.5297,27.5361,76700.0
2011-12-22 15:15:00,42.79,42.83,42.78,42.82,51400.0,27.5361,27.5619,27.5297,27.5554,51400.0
2011-12-22 15:20:00,42.82,42.84,42.8,42.82,167100.0,27.5554,27.5683,27.5426,27.5554,167100.0
2011-12-22 15:25:00,42.82,42.87,42.79,42.85,123200.0,27.5554,27.5876,27.5361,27.5747,123200.0
2011-12-22 15:30:00,42.84,42.88,42.78,42.81,108300.0,27.5683,27.594,27.5297,27.549,108300.0
2011-12-22 15:35:00,42.81,42.83,42.78,42.79,71400.0,27.549,27.5619,27.5297,27.5361,71400.0
2011-12-22 15:40:00,42.79,42.8,42.75,42.76,149700.0,27.5361,27.5426,27.5104,27.5168,149700.0
2011-12-22 15:45:00,42.76,42.77,42.7,42.73,181100.0,27.5168,27.5233,27.4782,27.4975,181100.0
2011-12-22 15:50:00,42.74,42.83,42.73,42.8,307900.0,27.504,27.5619,27.4975,27.5426,307900.0
2011-12-22 15:55:00,42.8,42.8,42.73,42.77,255600.0,27.5426,27.5426,27.4975,27.5233,255600.0
2011-12-23 09:30:00,42.99,43.19,42.92,43.0,209700.0,27.6648,27.7935,27.6198,27.6713,209700.0
2011-12-23 09:35:00,43.0,43.35,42.98,43.05,242100.0,27.6713,27.8965,27.6584,27.7034,242100.0
2011-12-23 09:40:00,43.05,43.1,42.99,43.02,110600.0,27.7034,27.7356,27.6648,27.6841,110600.0
2011-12-23 09:45:00,43.01,43.1,43.0,43.08,109400.0,27.6777,27.7356,27.6713,27.7227,109400.0
2011-12-23 09:50:00,43.06,43.3,43.03,43.28,188400.0,27.7099,27.8643,27.6906,27.8515,188400.0
2011-12-23 09:55:00,43.26,43.3,43.1,43.19,113900.0,27.8386,27.8643,27.7356,27.7935,113900.0
2011-12-23 10:00:00,43.2,43.25,43.14,43.17,91200.0,27.8,27.8321,27.7614,27.7807,91200.0
2011-12-23 10:05:00,43.19,43.29,43.15,43.16,93400.0,27.7935,27.8579,27.7678,27.7742,93400.0
2011-12-23 10:10:00,43.16,43.24,43.15,43.17,110000.0,27.7742,27.8257,27.7678,27.7807,110000.0
2011-12-23 10:15:00,43.17,43.18,43.06,43.07,91800.0,27.7807,27.7871,27.7099,27.7163,91800.0
2011-12-23 10:20:00,43.08,43.14,43.05,43.06,76500.0,27.7227,27.7614,27.7034,27.7099,76500.0
2011-12-23 10:25:00,43.06,43.08,43.0,43.01,62400.0,27.7099,27.7227,27.6713,27.6777,62400.0
2011-12-23 10:30:00,43.02,43.07,43.01,43.01,45300.0,27.6841,27.7163,27.6777,27.6777,45300.0
2011-12-23 10:35:00,43.02,43.09,43.01,43.08,59500.0,27.6841,27.7292,27.6777,27.7227,59500.0
2011-12-23 10:40:00,43.08,43.09,43.01,43.03,69100.0,27.7227,27.7292,27.6777,27.6906,69100.0
2011-12-23 10:45:00,43.04,43.06,43.03,43.06,20300.0,27.697,27.7099,27.6906,27.7099,20300.0
2011-12-23 10:50:00,43.05,43.06,43.03,43.06,44600.0,27.7034,27.7099,27.6906,27.7099,44600.0
2011-12-23 10:55:00,43.06,43.07,43.04,43.06,30200.0,27.7099,27.7163,27.697,27.7099,30200.0
2011-12-23 11:00:00,43.06,43.07,43.03,43.06,44600.0,27.7099,27.7163,27.6906,27.7099,44600.0
2011-12-23 11:05:00,43.07,43.07,43.02,43.03,31100.0,27.7163,27.7163,27.6841,27.6906,31100.0
2011-12-23 11:10:00,43.02,43.07,43.02,43.06,47800.0,27.6841,27.7163,27.6841,27.7099,47800.0
2011-12-23 11:15:00,43.06,43.15,43.05,43.15,60600.0,27.7099,27.7678,27.7034,27.7678,60600.0
2011-12-23 11:20:00,43.15,43.17,43.1,43.13,67100.0,27.7678,27.7807,27.7356,27.7549,67100.0
2011-12-23 11:25:00,43.13,43.15,43.12,43.13,19400.0,27.7549,27.7678,27.7485,27.7549,19400.0
2011-12-23 11:30:00,43.13,43.15,43.12,43.13,44300.0,27.7549,27.7678,27.7485,27.7549,44300.0
2011-12-23 11:35:00,43.13,43.15,43.11,43.14,43000.0,27.7549,27.7678,27.7421,27.7614,43000.0
2011-12-23 11:40:00,43.13,43.15,43.12,43.13,32900.0,27.7549,27.7678,27.7485,27.7549,32900.0
2011-12-23 11:45:00,43.12,43.15,43.12,43.13,37100.0,27.7485,27.7678,27.7485,27.7549,37100.0
2011-12-23 11:50:00,43.13,43.14,43.1,43.11,25300.0,27.7549,27.7614,27.7356,27.7421,25300.0
2011-12-23 11:55:00,43.11,43.14,43.08,43.14,22100.0,27.7421,27.7614,27.7227,27.7614,22100.0
2011-12-23 12:00:00,43.12,43.14,43.11,43.12,20300.0,27.7485,27.7614,27.7421,27.7485,20300.0
2011-12-23 12:05:00,43.11,43.14,43.09,43.13,39200.0,27.7421,27.7614,27.7292,27.7549,39200.0
2011-12-23 12:10:00,43.14,43.22,43.12,43.21,54900.0,27.7614,27.8128,27.7485,27.8064,54900.0
2011-12-23 12:15:00,43.21,43.24,43.2,43.24,70300.0,27.8064,27.8257,27.8,27.8257,70300.0
2011-12-23 12:20:00,43.24,43.24,43.16,43.19,94700.0,27.8257,27.8257,27.7742,27.7935,94700.0
2011-12-23 12:25:00,43.19,43.2,43.14,43.19,33900.0,27.7935,27.8,27.7614,27.7935,33900.0
2011-12-23 12:30:00,43.2,43.24,43.18,43.2,42600.0,27.8,27.8257,27.7871,27.8,42600.0
2011-12-23 12:35:00,43.2,43.23,43.18,43.21,55300.0,27.8,27.8193,27.7871,27.8064,55300.0
2011-12-23 12:40:00,43.21,43.24,43.19,43.23,34700.0,27.8064,27.8257,27.7935,27.8193,34700.0
2011-12-23 12:45:00,43.24,43.29,43.23,43.29,82600.0,27.8257,27.8579,27.8193,27.8579,82600.0
2011-12-23 12:50:00,43.29,43.33,43.25,43.33,138200.0,27.8579,27.8836,27.8321,27.8836,138200.0
2011-12-23 12:55:00,43.34,43.38,43.32,43.34,83800.0,27.8901,27.9158,27.8772,27.8901,83800.0
2011-12-23 13:00:00,43.34,43.35,43.3,43.35,50100.0,27.8901,27.8965,27.8643,27.8965,50100.0
2011-12-23 13:05:00,43.35,43.42,43.34,43.4,117200.0,27.8965,27.9415,27.8901,27.9287,117200.0
2011-12-23 13:10:00,43.41,43.41,43.36,43.39,28100.0,27.9351,27.9351,27.9029,27.9222,28100.0
2011-12-23 13:15:00,43.38,43.39,43.3,43.32,50800.0,27.9158,27.9222,27.8643,27.8772,50800.0
2011-12-23 13:20:00,43.32,43.33,43.19,43.31,207500.0,27.8772,27.8836,27.7935,27.8708,207500.0
2011-12-23 13:25:00,43.31,43.36,43.3,43.36,36100.0,27.8708,27.9029,27.8643,27.9029,36100.0
2011-12-23 13:30:00,43.34,43.37,43.32,43.32,25600.0,27.8901,27.9094,27.8772,27.8772,25600.0
2011-12-23 13:35:00,43.32,43.37,43.3,43.36,95100.0,27.8772,27.9094,27.8643,27.9029,95100.0
2011-12-23 13:40:00,43.36,43.4,43.36,43.37,108400.0,27.9029,27.9287,27.9029,27.9094,108400.0
2011-12-23 13:45:00,43.36,43.38,43.35,43.37,84900.0,27.9029,27.9158,27.8965,27.9094,84900.0
2011-12-23 13:50:00,43.37,43.4,43.35,43.36,70100.0,27.9094,27.9287,27.8965,27.9029,70100.0
2011-12-23 13:55:00,43.37,43.38,43.32,43.34,23400.0,27.9094,27.9158,27.8772,27.8901,23400.0
2011-12-23 14:00:00,43.33,43.34,43.29,43.33,42100.0,27.8836,27.8901,27.8579,27.8836,42100.0
2011-12-23 14:05:00,43.33,43.34,43.3,43.3,22500.0,27.8836,27.8901,27.8643,27.8643,22500.0
2011-12-23 14:10:00,43.32,43.35,43.32,43.32,10800.0,27.8772,27.8965,27.8772,27.8772,10800.0
2011-12-23 14:15:00,43.33,43.35,43.3,43.34,52000.0,27.8836,27.8965,27.8643,27.8901,52000.0
2011-12-23 14:20:00,43.35,43.38,43.35,43.38,32000.0,27.8965,27.9158,27.8965,27.9158,32000.0
2011-12-23 14:25:00,43.38,43.38,43.33,43.37,30400.0,27.9158,27.9158,27.8836,27.9094,30400.0
2011-12-23 14:30:00,43.37,43.4,43.36,43.4,56300.0,27.9094,27.9287,27.9029,27.9287,56300.0
2011-12-23 14:35:00,43.4,43.4,43.37,43.38,50200.0,27.9287,27.9287,27.9094,27.9158,50200.0
2011-12-23 14:40:00,43.39,43.45,43.35,43.43,119300.0,27.9222,27.9608,27.8965,27.948,119300.0
2011-12-23 14:45:00,43.43,43.47,43.42,43.47,87200.0,27.948,27.9737,27.9415,27.9737,87200.0
2011-12-23 14:50:00,43.46,43.49,43.44,43.44,73500.0,27.9673,27.9866,27.9544,27.9544,73500.0
2011-12-23 14:55:00,43.45,43.46,43.42,43.44,52800.0,27.9608,27.9673,27.9415,27.9544,52800.0
2011-12-23 15:00:00,43.44,43.44,43.38,43.44,45000.0,27.9544,27.9544,27.9158,27.9544,45000.0
2011-12-23 15:05:00,43.43,43.43,43.39,43.4,39800.0,27.948,27.948,27.9222,27.9287,39800.0
2011-12-23 15:10:00,43.4,43.41,43.39,43.41,19900.0,27.9287,27.9351,27.9222,27.9351,19900.0
2011-12-23 15:15:00,43.4,43.48,43.39,43.48,81200.0,27.9287,27.9802,27.9222,27.9802,81200.0
2011-12-23 15:20:00,43.47,43.48,43.45,43.45,46200.0,27.9737,27.9802,27.9608,27.9608,46200.0
2011-12-23 15:25:00,43.46,43.47,43.42,43.44,58100.0,27.9673,27.9737,27.9415,27.9544,58100.0
2011-12-23 15:30:00,43.43,43.43,43.41,43.42,57900.0,27.948,27.948,27.9351,27.9415,57900.0
2011-12-23 15:35:00,43.42,43.45,43.42,43.43,75800.0,27.9415,27.9608,27.9415,27.948,75800.0
2011-12-23 15:40:00,43.44,43.5,43.41,43.49,107000.0,27.9544,27.993,27.9351,27.9866,107000.0
2011-12-23 15:45:00,43.48,43.5,43.43,43.45,114500.0,27.9802,27.993,27.948,27.9608,114500.0
2011-12-23 15:50:00,43.44,43.49,43.44,43.48,125600.0,27.9544,27.9866,27.9544,27.9802,125600.0
2011-12-23 15:55:00,43.48,43.57,43.48,43.55,325600.0,27.9802,28.0381,27.9802,28.0252,325600.0
2011-12-27 09:30:00,43.58,43.62,43.45,43.54,208400.0,28.0445,28.0702,27.9608,28.0188,208400.0
2011-12-27 09:35:00,43.54,43.88,43.37,43.81,221000.0,28.0188,28.2376,27.9094,28.1925,221000.0
2011-12-27 09:40:00,43.8,43.85,43.54,43.61,217400.0,28.1861,28.2183,28.0188,28.0638,217400.0
2011-12-27 09:45:00,43.61,43.78,43.56,43.72,128800.0,28.0638,28.1732,28.0316,28.1346,128800.0
2011-12-27 09:50:00,43.72,43.85,43.7,43.71,93200.0,28.1346,28.2183,28.1217,28.1282,93200.0
2011-12-27 09:55:00,43.73,43.77,43.4,43.55,148500.0,28.141,28.1668,27.9287,28.0252,148500.0
2011-12-27 10:00:00,43.55,43.82,43.52,43.64,140000.0,28.0252,28.199,28.0059,28.0831,140000.0
2011-12-27 10:05:00,43.64,43.93,43.62,43.91,181200.0,28.0831,28.2697,28.0702,28.2569,181200.0
2011-12-27 10:10:00,43.91,43.99,43.81,43.98,190000.0,28.2569,28.3083,28.1925,28.3019,190000.0
2011-12-27 10:15:00,43.98,44.05,43.9,44.0,177700.0,28.3019,28.347,28.2504,28.3148,177700.0
2011-12-27 10:20:00,44.0,44.03,43.87,43.94,117800.0,28.3148,28.3341,28.2311,28.2762,117800.0
2011-12-27 10:25:00,43.94,44.07,43.91,44.02,94600.0,28.2762,28.3598,28.2569,28.3277,94600.0
2011-12-27 10:30:00,44.02,44.05,43.97,44.01,108900.0,28.3277,28.347,28.2955,28.3212,108900.0
2011-12-27 10:35:00,44.02,44.05,43.95,43.96,68300.0,28.3277,28.347,28.2826,28.289,68300.0
2011-12-27 10:40:00,43.95,43.95,43.86,43.89,63600.0,28.2826,28.2826,28.2247,28.244,63600.0
2011-12-27 10:45:00,43.88,43.88,43.68,43.81,184000.0,28.2376,28.2376,28.1089,28.1925,184000.0
2011-12-27 10:50:00,43.81,43.81,43.53,43.62,134400.0,28.1925,28.1925,28.0123,28.0702,134400.0
2011-12-27 10:55:00,43.62,43.73,43.61,43.73,86500.0,28.0702,28.141,28.0638,28.141,86500.0
2011-12-27 11:00:00,43.72,43.79,43.7,43.71,41500.0,28.1346,28.1796,28.1217,28.1282,41500.0
2011-12-27 11:05:00,43.73,43.75,43.7,43.7,34900.0,28.141,28.1539,28.1217,28.1217,34900.0
2011-12-27 11:10:00,43.7,43.75,43.66,43.74,33600.0,28.1217,28.1539,28.096,28.1475,33600.0
2011-12-27 11:15:00,43.75,43.79,43.71,43.79,27200.0,28.1539,28.1796,28.1282,28.1796,27200.0
2011-12-27 11:20:00,43.77,43.84,43.74,43.83,28900.0,28.1668,28.2118,28.1475,28.2054,28900.0
2011-12-27 11:25:00,43.82,43.9,43.82,43.9,47100.0,28.199,28.2504,28.199,28.2504,47100.0
2011-12-27 11:30:00,43.9,43.97,43.87,43.95,56300.0,28.2504,28.2955,28.2311,28.2826,56300.0
2011-12-27 11:35:00,43.95,43.96,43.9,43.94,74900.0,28.2826,28.289,28.2504,28.2762,74900.0
2011-12-27 11:40:00,43.95,43.97,43.93,43.97,20000.0,28.2826,28.2955,28.2697,28.2955,20000.0
2011-12-27 11:45:00,43.97,43.99,43.94,43.99,75500.0,28.2955,28.3083,28.2762,28.3083,75500.0
2011-12-27 11:50:00,43.99,44.0,43.97,44.0,38700.0,28.3083,28.3148,28.2955,28.3148,38700.0
2011-12-27 11:55:00,43.99,44.02,43.99,44.0,122200.0,28.3083,28.3277,28.3083,28.3148,122200.0
2011-12-27 12:00:00,44.0,44.04,43.99,44.0,93900.0,28.3148,28.3405,28.3083,28.3148,93900.0
2011-12-27 12:05:00,44.0,44.0,43.95,44.0,50800.0,28.3148,28.3148,28.2826,28.3148,50800.0
2011-12-27 12:10:00,44.0,44.03,43.94,43.98,75200.0,28.3148,28.3341,28.2762,28.3019,75200.0
2011-12-27 12:15:00,43.98,44.0,43.98,44.0,21900.0,28.3019,28.3148,28.3019,28.3148,21900.0
2011-12-27 12:20:00,44.0,44.0,43.95,44.0,48000.0,28.3148,28.3148,28.2826,28.3148,48000.0
2011-12-27 12:25:00,44.0,44.05,43.98,44.04,63300.0,28.3148,28.347,28.3019,28.3405,63300.0
2011-12-27 12:30:00,44.04,44.16,44.04,44.14,168800.0,28.3405,28.4177,28.3405,28.4049,168800.0
2011-12-27 12:35:00,44.14,44.25,44.14,44.24,130700.0,28.4049,28.4757,28.4049,28.4692,130700.0
2011-12-27 12:40:00,44.25,44.27,44.17,44.24,79700.0,28.4757,28.4885,28.4242,28.4692,79700.0
2011-12-27 12:45:00,44.23,44.23,44.18,44.18,46200.0,28.4628,28.4628,28.4306,28.4306,46200.0
2011-12-27 12:50:00,44.2,44.2,44.12,44.16,44700.0,28.4435,28.4435,28.392,28.4177,44700.0
2011-12-27 12:55:00,44.16,44.16,44.12,44.15,24600.0,28.4177,28.4177,28.392,28.4113,24600.0
2011-12-27 13:00:00,44.15,44.22,44.15,44.2,54900.0,28.4113,28.4564,28.4113,28.4435,54900.0
2011-12-27 13:05:00,44.21,44.21,44.05,44.06,47300.0,28.4499,28.4499,28.347,28.3534,47300.0
2011-12-27 13:10:00,44.07,44.09,44.03,44.05,42100.0,28.3598,28.3727,28.3341,28.347,42100.0
2011-12-27 13:15:00,44.04,44.16,44.04,44.14,29400.0,28.3405,28.4177,28.3405,28.4049,29400.0
2011-12-27 13:20:00,44.15,44.15,44.07,44.12,29300.0,28.4113,28.4113,28.3598,28.392,29300.0
2011-12-27 13:25:00,44.13,44.15,44.1,44.11,31300.0,28.3984,28.4113,28.3791,28.3856,31300.0
2011-12-27 13:30:00,44.11,44.17,44.1,44.17,19800.0,28.3856,28.4242,28.3791,28.4242,19800.0
2011-12-27 13:35:00,44.15,44.27,44.15,44.25,108800.0,28.4113,28.4885,28.4113,28.4757,108800.0
2011-12-27 13:40:00,44.25,44.26,44.21,44.26,43100.0,28.4757,28.4821,28.4499,28.4821,43100.0
2011-12-27 13:45:00,44.25,44.25,44.22,44.24,29700.0,28.4757,28.4757,28.4564,28.4692,29700.0
2011-12-27 13:50:00,44.24,44.3,44.22,44.22,47100.0,28.4692,28.5078,28.4564,28.4564,47100.0
2011-12-27 13:55:00,44.22,44.26,44.18,44.19,20900.0,28.4564,28.4821,28.4306,28.4371,20900.0
2011-12-27 14:00:00,44.2,44.28,44.13,44.14,70700.0,28.4435,28.495,28.3984,28.4049,70700.0
2011-12-27 14:05:00,44.15,44.17,44.12,44.17,41100.0,28.4113,28.4242,28.392,28.4242,41100.0
2011-12-27 14:10:00,44.16,44.17,44.12,44.17,30700.0,28.4177,28.4242,28.392,28.4242,30700.0
2011-12-27 14:15:00,44.17,44.2,44.16,44.18,25600.0,28.4242,28.4435,28.4177,28.4306,25600.0
2011-12-27 14:20:00,44.16,44.2,44.15,44.17,20300.0,28.4177,28.4435,28.4113,28.4242,20300.0
2011-12-27 14:25:00,44.17,44.17,44.09,44.09,26700.0,28.4242,28.4242,28.3727,28.3727,26700.0
2011-12-27 14:30:00,44.09,44.1,44.0,44.08,53700.0,28.3727,28.3791,28.3148,28.3663,53700.0
2011-12-27 14:35:00,44.07,44.15,44.05,44.14,48700.0,28.3598,28.4113,28.347,28.4049,48700.0
2011-12-27 14:40:00,44.14,44.17,44.1,44.14,39200.0,28.4049,28.4242,28.3791,28.4049,39200.0
2011-12-27 14:45:00,44.15,44.18,44.14,44.16,30000.0,28.4113,28.4306,28.4049,28.4177,30000.0
2011-12-27 14:50:00,44.16,44.17,44.13,44.14,25400.0,28.4177,28.4242,28.3984,28.4049,25400.0
2011-12-27 14:55:00,44.14,44.16,44.09,44.09,48500.0,28.4049,28.4177,28.3727,28.3727,48500.0
2011-12-27 15:00:00,44.11,44.14,44.07,44.08,39500.0,28.3856,28.4049,28.3598,28.3663,39500.0
2011-12-27 15:05:00,44.09,44.13,44.07,44.11,30500.0,28.3727,28.3984,28.3598,28.3856,30500.0
2011-12-27 15:10:00,44.11,44.13,44.1,44.11,22000.0,28.3856,28.3984,28.3791,28.3856,22000.0
2011-12-27 15:15:00,44.11,44.11,44.07,44.08,29200.0,28.3856,28.3856,28.3598,28.3663,29200.0
2011-12-27 15:20:00,44.09,44.13,44.03,44.13,41500.0,28.3727,28.3984,28.3341,28.3984,41500.0
2011-12-27 15:25:00,44.13,44.14,44.07,44.1,36200.0,28.3984,28.4049,28.3598,28.3791,36200.0
2011-12-27 15:30:00,44.11,44.14,44.1,44.14,46700.0,28.3856,28.4049,28.3791,28.4049,46700.0
2011-12-27 15:35:00,44.14,44.14,44.03,44.05,44700.0,28.4049,28.4049,28.3341,28.347,44700.0
2011-12-27 15:40:00,44.05,44.07,44.01,44.06,63100.0,28.347,28.3598,28.3212,28.3534,63100.0
2011-12-27 15:45:00,44.07,44.11,44.03,44.08,94400.0,28.3598,28.3856,28.3341,28.3663,94400.0
2011-12-27 15:50:00,44.08,44.1,44.03,44.06,115400.0,28.3663,28.3791,28.3341,28.3534,115400.0
2011-12-27 15:55:00,44.07,44.07,44.0,44.0,204000.0,28.3598,28.3598,28.3148,28.3148,204000.0
2011-12-28 09:30:00,43.95,44.07,43.67,43.78,177300.0,28.2826,28.3598,28.1024,28.1732,177300.0
2011-12-28 09:35:00,43.77,43.97,43.75,43.75,117700.0,28.1668,28.2955,28.1539,28.1539,117700.0
2011-12-28 09:40:00,43.75,43.78,43.52,43.55,180500.0,28.1539,28.1732,28.0059,28.0252,180500.0
2011-12-28 09:45:00,43.54,43.57,43.43,43.46,159400.0,28.0188,28.0381,27.948,27.9673,159400.0
2011-12-28 09:50:00,43.45,43.45,43.33,43.4,141200.0,27.9608,27.9608,27.8836,27.9287,141200.0
2011-12-28 09:55:00,43.4,43.44,43.3,43.39,115100.0,27.9287,27.9544,27.8643,27.9222,115100.0
2011-12-28 10:00:00,43.38,43.45,43.21,43.22,98200.0,27.9158,27.9608,27.8064,27.8128,98200.0
2011-12-28 10:05:00,43.21,43.36,43.12,43.31,162000.0,27.8064,27.9029,27.7485,27.8708,162000.0
2011-12-28 10:10:00,43.32,43.35,43.19,43.19,88100.0,27.8772,27.8965,27.7935,27.7935,88100.0
2011-12-28 10:15:00,43.21,43.23,42.9,43.02,216600.0,27.8064,27.8193,27.6069,27.6841,216600.0
2011-12-28 10:20:00,43.01,43.1,42.93,42.95,111100.0,27.6777,27.7356,27.6262,27.6391,111100.0
2011-12-28 10:25:00,42.94,42.95,42.75,42.78,184000.0,27.6327,27.6391,27.5104,27.5297,184000.0
2011-12-28 10:30:00,42.8,42.83,42.73,42.8,195500.0,27.5426,27.5619,27.4975,27.5426,195500.0
2011-12-28 10:35:00,42.8,42.8,42.58,42.71,123400.0,27.5426,27.5426,27.401,27.4846,123400.0
2011-12-28 10:40:00,42.72,42.85,42.72,42.81,134100.0,27.4911,27.5747,27.4911,27.549,134100.0
2011-12-28 10:45:00,42.8,42.88,42.79,42.84,101700.0,27.5426,27.594,27.5361,27.5683,101700.0
2011-12-28 10:50:00,42.84,42.86,42.7,42.72,74200.0,27.5683,27.5812,27.4782,27.4911,74200.0
2011-12-28 10:55:00,42.72,42.73,42.64,42.68,62300.0,27.4911,27.4975,27.4396,27.4653,62300.0
2011-12-28 11:00:00,42.68,42.71,42.65,42.67,76500.0,27.4653,27.4846,27.446,27.4589,76500.0
2011-12-28 11:05:00,42.67,42.71,42.62,42.64,95600.0,27.4589,27.4846,27.4267,27.4396,95600.0
2011-12-28 11:10:00,42.64,42.73,42.62,42.7,95100.0,27.4396,27.4975,27.4267,27.4782,95100.0
2011-12-28 11:15:00,42.7,42.7,42.6,42.6,67700.0,27.4782,27.4782,27.4139,27.4139,67700.0
2011-12-28 11:20:00,42.61,42.63,42.55,42.55,84100.0,27.4203,27.4332,27.3817,27.3817,84100.0
2011-12-28 11:25:00,42.55,42.58,42.34,42.35,149400.0,27.3817,27.401,27.2465,27.253,149400.0
2011-12-28 11:30:00,42.34,42.38,42.27,42.3,116300.0,27.2465,27.2723,27.2015,27.2208,116300.0
2011-12-28 11:35:00,42.3,42.4,42.29,42.4,59400.0,27.2208,27.2852,27.2144,27.2852,59400.0
2011-12-28 11:40:00,42.4,42.47,42.34,42.44,89600.0,27.2852,27.3302,27.2465,27.3109,89600.0
2011-12-28 11:45:00,42.44,42.5,42.43,42.5,85900.0,27.3109,27.3495,27.3045,27.3495,85900.0
2011-12-28 11:50:00,42.49,42.5,42.44,42.44,62200.0,27.3431,27.3495,27.3109,27.3109,62200.0
2011-12-28 11:55:00,42.44,42.47,42.44,42.47,23000.0,27.3109,27.3302,27.3109,27.3302,23000.0
2011-12-28 12:00:00,42.48,42.48,42.36,42.41,63400.0,27.3366,27.3366,27.2594,27.2916,63400.0
2011-12-28 12:05:00,42.41,42.42,42.3,42.33,53500.0,27.2916,27.298,27.2208,27.2401,53500.0
2011-12-28 12:10:00,42.34,42.54,42.31,42.52,107300.0,27.2465,27.3752,27.2272,27.3624,107300.0
2011-12-28 12:15:00,42.52,42.65,42.48,42.64,89600.0,27.3624,27.446,27.3366,27.4396,89600.0
2011-12-28 12:20:00,42.65,42.67,42.58,42.58,65500.0,27.446,27.4589,27.401,27.401,65500.0
2011-12-28 12:25:00,42.58,42.58,42.51,42.56,45900.0,27.401,27.401,27.3559,27.3881,45900.0
2011-12-28 12:30:00,42.57,42.65,42.56,42.64,97800.0,27.3946,27.446,27.3881,27.4396,97800.0
2011-12-28 12:35:00,42.64,42.69,42.62,42.69,56400.0,27.4396,27.4718,27.4267,27.4718,56400.0
2011-12-28 12:40:00,42.69,42.74,42.67,42.71,42600.0,27.4718,27.504,27.4589,27.4846,42600.0
2011-12-28 12:45:00,42.71,42.74,42.68,42.69,34400.0,27.4846,27.504,27.4653,27.4718,34400.0
2011-12-28 12:50:00,42.7,42.71,42.57,42.64,29500.0,27.4782,27.4846,27.3946,27.4396,29500.0
2011-12-28 12:55:00,42.64,42.66,42.62,42.64,20100.0,27.4396,27.4525,27.4267,27.4396,20100.0
2011-12-28 13:00:00,42.65,42.7,42.61,42.68,25200.0,27.446,27.4782,27.4203,27.4653,25200.0
2011-12-28 13:05:00,42.7,42.7,42.56,42.57,44500.0,27.4782,27.4782,27.3881,27.3946,44500.0
2011-12-28 13:10:00,42.58,42.68,42.58,42.68,35400.0,27.401,27.4653,27.401,27.4653,35400.0
2011-12-28 13:15:00,42.68,42.74,42.68,42.71,67500.0,27.4653,27.504,27.4653,27.4846,67500.0
2011-12-28 13:20:00,42.72,42.77,42.65,42.65,87800.0,27.4911,27.5233,27.446,27.446,87800.0
2011-12-28 13:25:00,42.65,42.68,42.65,42.68,7400.0,27.446,27.4653,27.446,27.4653,7400.0
2011-12-28 13:30:00,42.68,42.69,42.64,42.65,24300.0,27.4653,27.4718,27.4396,27.446,24300.0
2011-12-28 13:35:00,42.66,42.73,42.64,42.71,35100.0,27.4525,27.4975,27.4396,27.4846,35100.0
2011-12-28 13:40:00,42.71,42.73,42.65,42.65,31500.0,27.4846,27.4975,27.446,27.446,31500.0
2011-12-28 13:45:00,42.66,42.73,42.66,42.71,19000.0,27.4525,27.4975,27.4525,27.4846,19000.0
2011-12-28 13:50:00,42.72,42.75,42.7,42.75,34600.0,27.4911,27.5104,27.4782,27.5104,34600.0
2011-12-28 13:55:00,42.75,42.79,42.73,42.77,27100.0,27.5104,27.5361,27.4975,27.5233,27100.0
2011-12-28 14:00:00,42.76,42.77,42.67,42.69,21900.0,27.5168,27.5233,27.4589,27.4718,21900.0
2011-12-28 14:05:00,42.7,42.75,42.67,42.67,49600.0,27.4782,27.5104,27.4589,27.4589,49600.0
2011-12-28 14:10:00,42.68,42.74,42.64,42.73,61800.0,27.4653,27.504,27.4396,27.4975,61800.0
2011-12-28 14:15:00,42.74,42.74,42.68,42.69,43600.0,27.504,27.504,27.4653,27.4718,43600.0
2011-12-28 14:20:00,42.69,42.7,42.67,42.69,42700.0,27.4718,27.4782,27.4589,27.4718,42700.0
2011-12-28 14:25:00,42.7,42.73,42.68,42.72,43300.0,27.4782,27.4975,27.4653,27.4911,43300.0
2011-12-28 14:30:00,42.73,42.78,42.72,42.75,33000.0,27.4975,27.5297,27.4911,27.5104,33000.0
2011-12-28 14:35:00,42.75,42.83,42.71,42.72,70700.0,27.5104,27.5619,27.4846,27.4911,70700.0
2011-12-28 14:40:00,42.72,42.72,42.69,42.7,17300.0,27.4911,27.4911,27.4718,27.4782,17300.0
2011-12-28 14:45:00,42.69,42.72,42.66,42.69,27400.0,27.4718,27.4911,27.4525,27.4718,27400.0
2011-12-28 14:50:00,42.7,42.78,42.69,42.69,34400.0,27.4782,27.5297,27.4718,27.4718,34400.0
2011-12-28 14:55:00,42.7,42.76,42.66,42.74,31600.0,27.4782,27.5168,27.4525,27.504,31600.0
2011-12-28 15:00:00,42.74,42.74,42.7,42.71,25900.0,27.504,27.504,27.4782,27.4846,25900.0
2011-12-28 15:05:00,42.71,42.72,42.66,42.69,31300.0,27.4846,27.4911,27.4525,27.4718,31300.0
2011-12-28 15:10:00,42.7,42.7,42.65,42.68,44200.0,27.4782,27.4782,27.446,27.4653,44200.0
2011-12-28 15:15:00,42.67,42.67,42.56,42.59,62700.0,27.4589,27.4589,27.3881,27.4074,62700.0
2011-12-28 15:20:00,42.58,42.61,42.5,42.54,99700.0,27.401,27.4203,27.3495,27.3752,99700.0
2011-12-28 15:25:00,42.54,42.54,42.41,42.42,104400.0,27.3752,27.3752,27.2916,27.298,104400.0
2011-12-28 15:30:00,42.42,42.47,42.41,42.47,69300.0,27.298,27.3302,27.2916,27.3302,69300.0
2011-12-28 15:35:00,42.47,42.48,42.4,42.45,93500.0,27.3302,27.3366,27.2852,27.3173,93500.0
2011-12-28 15:40:00,42.44,42.46,42.41,42.44,99200.0,27.3109,27.3238,27.2916,27.3109,99200.0
2011-12-28 15:45:00,42.44,42.48,42.37,42.47,143200.0,27.3109,27.3366,27.2659,27.3302,143200.0
2011-12-28 15:50:00,42.47,42.52,42.39,42.4,325800.0,27.3302,27.3624,27.2787,27.2852,325800.0
2011-12-28 15:55:00,42.4,42.44,42.36,42.4,277800.0,27.2852,27.3109,27.2594,27.2852,277800.0
2011-12-29 09:30:00,42.62,42.69,42.41,42.63,120800.0,27.4267,27.4718,27.2916,27.4332,120800.0
2011-12-29 09:35:00,42.57,42.66,42.42,42.45,202300.0,27.3946,27.4525,27.298,27.3173,202300.0
2011-12-29 09:40:00,42.45,42.5,42.29,42.32,107900.0,27.3173,27.3495,27.2144,27.2337,107900.0
2011-12-29 09:45:00,42.31,42.43,42.25,42.3,113000.0,27.2272,27.3045,27.1886,27.2208,113000.0
2011-12-29 09:50:00,42.29,42.34,42.26,42.26,60200.0,27.2144,27.2465,27.1951,27.1951,60200.0
2011-12-29 09:55:00,42.3,42.3,42.1,42.12,117300.0,27.2208,27.2208,27.0921,27.105,117300.0
2011-12-29 10:00:00,42.12,42.27,42.11,42.22,185200.0,27.105,27.2015,27.0985,27.1693,185200.0
2011-12-29 10:05:00,42.21,42.53,42.21,42.52,115400.0,27.1629,27.3688,27.1629,27.3624,115400.0
2011-12-29 10:10:00,42.51,42.68,42.51,42.68,143900.0,27.3559,27.4653,27.3559,27.4653,143900.0
2011-12-29 10:15:00,42.67,42.86,42.66,42.83,139700.0,27.4589,27.5812,27.4525,27.5619,139700.0
2011-12-29 10:20:00,42.83,42.88,42.8,42.88,138200.0,27.5619,27.594,27.5426,27.594,138200.0
2011-12-29 10:25:00,42.88,42.97,42.82,42.9,136600.0,27.594,27.652,27.5554,27.6069,136600.0
2011-12-29 10:30:00,42.9,43.08,42.88,42.96,130500.0,27.6069,27.7227,27.594,27.6455,130500.0
2011-12-29 10:35:00,42.97,42.97,42.83,42.83,73600.0,27.652,27.652,27.5619,27.5619,73600.0
2011-12-29 10:40:00,42.83,42.89,42.76,42.82,134000.0,27.5619,27.6005,27.5168,27.5554,134000.0
2011-12-29 10:45:00,42.82,42.99,42.78,42.97,99500.0,27.5554,27.6648,27.5297,27.652,99500.0
2011-12-29 10:50:00,42.96,42.99,42.91,42.96,47700.0,27.6455,27.6648,27.6134,27.6455,47700.0
2011-12-29 10:55:00,42.98,42.98,42.83,42.89,53100.0,27.6584,27.6584,27.5619,27.6005,53100.0
2011-12-29 11:00:00,42.89,42.97,42.85,42.86,56700.0,27.6005,27.652,27.5747,27.5812,56700.0
2011-12-29 11:05:00,42.86,42.89,42.7,42.71,37700.0,27.5812,27.6005,27.4782,27.4846,37700.0
2011-12-29 11:10:00,42.7,42.87,42.7,42.86,80200.0,27.4782,27.5876,27.4782,27.5812,80200.0
2011-12-29 11:15:00,42.86,42.9,42.82,42.88,44400.0,27.5812,27.6069,27.5554,27.594,44400.0
2011-12-29 11:20:00,42.88,42.97,42.86,42.96,37500.0,27.594,27.652,27.5812,27.6455,37500.0
2011-12-29 11:25:00,42.96,43.1,42.96,43.02,115200.0,27.6455,27.7356,27.6455,27.6841,115200.0
2011-12-29 11:30:00,43.01,43.05,42.99,43.0,70300.0,27.6777,27.7034,27.6648,27.6713,70300.0
2011-12-29 11:35:00,43.0,43.0,42.9,42.9,54800.0,27.6713,27.6713,27.6069,27.6069,54800.0
2011-12-29 11:40:00,42.92,43.02,42.92,43.02,19600.0,27.6198,27.6841,27.6198,27.6841,19600.0
2011-12-29 11:45:00,43.03,43.07,42.96,42.97,69200.0,27.6906,27.7163,27.6455,27.652,69200.0
2011-12-29 11:50:00,42.97,43.01,42.94,42.94,54000.0,27.652,27.6777,27.6327,27.6327,54000.0
2011-12-29 11:55:00,42.94,42.98,42.84,42.98,68000.0,27.6327,27.6584,27.5683,27.6584,68000.0
2011-12-29 12:00:00,42.98,43.02,42.87,42.87,42000.0,27.6584,27.6841,27.5876,27.5876,42000.0
2011-12-29 12:05:00,42.86,42.86,42.8,42.84,53900.0,27.5812,27.5812,27.5426,27.5683,53900.0
2011-12-29 12:10:00,42.86,42.86,42.8,42.84,25000.0,27.5812,27.5812,27.5426,27.5683,25000.0
2011-12-29 12:15:00,42.84,42.86,42.78,42.82,25800.0,27.5683,27.5812,27.5297,27.5554,25800.0
2011-12-29 12:20:00,42.82,42.91,42.82,42.88,24000.0,27.5554,27.6134,27.5554,27.594,24000.0
2011-12-29 12:25:00,42.87,42.9,42.78,42.78,35500.0,27.5876,27.6069,27.5297,27.5297,35500.0
2011-12-29 12:30:00,42.8,42.81,42.73,42.77,33200.0,27.5426,27.549,27.4975,27.5233,33200.0
2011-12-29 12:35:00,42.78,42.79,42.73,42.75,25700.0,27.5297,27.5361,27.4975,27.5104,25700.0
2011-12-29 12:40:00,42.75,42.76,42.73,42.74,29100.0,27.5104,27.5168,27.4975,27.504,29100.0
2011-12-29 12:45:00,42.75,42.75,42.71,42.75,59200.0,27.5104,27.5104,27.4846,27.5104,59200.0
2011-12-29 12:50:00,42.75,42.83,42.75,42.81,40500.0,27.5104,27.5619,27.5104,27.549,40500.0
2011-12-29 12:55:00,42.82,42.84,42.8,42.83,22300.0,27.5554,27.5683,27.5426,27.5619,22300.0
2011-12-29 13:00:00,42.83,42.88,42.79,42.79,36600.0,27.5619,27.594,27.5361,27.5361,36600.0
2011-12-29 13:05:00,42.79,42.84,42.78,42.83,13700.0,27.5361,27.5683,27.5297,27.5619,13700.0
2011-12-29 13:10:00,42.85,42.88,42.82,42.87,51900.0,27.5747,27.594,27.5554,27.5876,51900.0
2011-12-29 13:15:00,42.87,42.87,42.74,42.77,53800.0,27.5876,27.5876,27.504,27.5233,53800.0
2011-12-29 13:20:00,42.76,42.85,42.76,42.84,24000.0,27.5168,27.5747,27.5168,27.5683,24000.0
2011-12-29 13:25:00,42.83,42.95,42.82,42.87,67700.0,27.5619,27.6391,27.5554,27.5876,67700.0
2011-12-29 13:30:00,42.88,42.91,42.87,42.88,17200.0,27.594,27.6134,27.5876,27.594,17200.0
2011-12-29 13:35:00,42.87,42.88,42.82,42.87,20200.0,27.5876,27.594,27.5554,27.5876,20200.0
2011-12-29 13:40:00,42.87,42.91,42.79,42.8,19500.0,27.5876,27.6134,27.5361,27.5426,19500.0
2011-12-29 13:45:00,42.79,42.82,42.75,42.82,15200.0,27.5361,27.5554,27.5104,27.5554,15200.0
2011-12-29 13:50:00,42.8,42.88,42.78,42.88,26600.0,27.5426,27.594,27.5297,27.594,26600.0
2011-12-29 13:55:00,42.89,42.91,42.85,42.87,28800.0,27.6005,27.6134,27.5747,27.5876,28800.0
2011-12-29 14:00:00,42.89,42.93,42.84,42.92,28400.0,27.6005,27.6262,27.5683,27.6198,28400.0
2011-12-29 14:05:00,42.91,42.94,42.9,42.93,16600.0,27.6134,27.6327,27.6069,27.6262,16600.0
2011-12-29 14:10:00,42.92,42.95,42.89,42.89,17100.0,27.6198,27.6391,27.6005,27.6005,17100.0
2011-12-29 14:15:00,42.89,42.9,42.85,42.88,33700.0,27.6005,27.6069,27.5747,27.594,33700.0
2011-12-29 14:20:00,42.87,42.9,42.86,42.88,12400.0,27.5876,27.6069,27.5812,27.594,12400.0
2011-12-29 14:25:00,42.87,42.88,42.79,42.8,29900.0,27.5876,27.594,27.5361,27.5426,29900.0
2011-12-29 14:30:00,42.81,42.81,42.75,42.77,45800.0,27.549,27.549,27.5104,27.5233,45800.0
2011-12-29 14:35:00,42.76,42.82,42.76,42.82,36600.0,27.5168,27.5554,27.5168,27.5554,36600.0
2011-12-29 14:40:00,42.81,42.82,42.7,42.7,48900.0,27.549,27.5554,27.4782,27.4782,48900.0
2011-12-29 14:45:00,42.71,42.77,42.71,42.73,35800.0,27.4846,27.5233,27.4846,27.4975,35800.0
2011-12-29 14:50:00,42.74,42.74,42.66,42.66,68500.0,27.504,27.504,27.4525,27.4525,68500.0
2011-12-29 14:55:00,42.67,42.67,42.59,42.6,55700.0,27.4589,27.4589,27.4074,27.4139,55700.0
2011-12-29 15:00:00,42.6,42.64,42.57,42.64,47300.0,27.4139,27.4396,27.3946,27.4396,47300.0
2011-12-29 15:05:00,42.64,42.69,42.61,42.69,39600.0,27.4396,27.4718,27.4203,27.4718,39600.0
2011-12-29 15:10:00,42.67,42.75,42.67,42.75,47400.0,27.4589,27.5104,27.4589,27.5104,47400.0
2011-12-29 15:15:00,42.74,42.79,42.72,42.77,26100.0,27.504,27.5361,27.4911,27.5233,26100.0
2011-12-29 15:20:00,42.77,42.77,42.63,42.74,45000.0,27.5233,27.5233,27.4332,27.504,45000.0
2011-12-29 15:25:00,42.74,42.75,42.67,42.7,43200.0,27.504,27.5104,27.4589,27.4782,43200.0
2011-12-29 15:30:00,42.7,42.74,42.67,42.68,35500.0,27.4782,27.504,27.4589,27.4653,35500.0
2011-12-29 15:35:00,42.68,42.74,42.66,42.72,49600.0,27.4653,27.504,27.4525,27.4911,49600.0
2011-12-29 15:40:00,42.72,42.82,42.72,42.75,63900.0,27.4911,27.5554,27.4911,27.5104,63900.0
2011-12-29 15:45:00,42.76,42.81,42.68,42.68,82500.0,27.5168,27.549,27.4653,27.4653,82500.0
2011-12-29 15:50:00,42.69,42.75,42.69,42.72,79300.0,27.4718,27.5104,27.4718,27.4911,79300.0
2011-12-29 15:55:00,42.74,42.8,42.74,42.76,178900.0,27.504,27.5426,27.504,27.5168,178900.0
2011-12-30 09:30:00,42.59,42.69,42.49,42.63,114500.0,27.4074,27.4718,27.3431,27.4332,114500.0
2011-12-30 09:35:00,42.63,42.75,42.48,42.6,126500.0,27.4332,27.5104,27.3366,27.4139,126500.0
2011-12-30 09:40:00,42.6,42.69,42.57,42.64,99100.0,27.4139,27.4718,27.3946,27.4396,99100.0
2011-12-30 09:45:00,42.64,42.69,42.6,42.67,37800.0,27.4396,27.4718,27.4139,27.4589,37800.0
2011-12-30 09:50:00,42.66,42.69,42.61,42.63,64400.0,27.4525,27.4718,27.4203,27.4332,64400.0
2011-12-30 09:55:00,42.63,42.66,42.55,42.63,80600.0,27.4332,27.4525,27.3817,27.4332,80600.0
2011-12-30 10:00:00,42.66,42.81,42.64,42.81,98100.0,27.4525,27.549,27.4396,27.549,98100.0
2011-12-30 10:05:00,42.81,42.86,42.78,42.78,73300.0,27.549,27.5812,27.5297,27.5297,73300.0
2011-12-30 10:10:00,42.79,42.93,42.77,42.93,59300.0,27.5361,27.6262,27.5233,27.6262,59300.0
2011-12-30 10:15:00,42.93,42.93,42.87,42.9,83300.0,27.6262,27.6262,27.5876,27.6069,83300.0
2011-12-30 10:20:00,42.91,42.98,42.88,42.94,58400.0,27.6134,27.6584,27.594,27.6327,58400.0
2011-12-30 10:25:00,42.93,42.93,42.88,42.89,26000.0,27.6262,27.6262,27.594,27.6005,26000.0
2011-12-30 10:30:00,42.89,42.95,42.86,42.95,54000.0,27.6005,27.6391,27.5812,27.6391,54000.0
2011-12-30 10:35:00,42.95,42.97,42.9,42.96,27100.0,27.6391,27.652,27.6069,27.6455,27100.0
2011-12-30 10:40:00,42.96,43.0,42.88,42.89,86000.0,27.6455,27.6713,27.594,27.6005,86000.0
2011-12-30 10:45:00,42.89,42.89,42.84,42.85,52200.0,27.6005,27.6005,27.5683,27.5747,52200.0
2011-12-30 10:50:00,42.84,42.87,42.78,42.8,85800.0,27.5683,27.5876,27.5297,27.5426,85800.0
2011-12-30 10:55:00,42.8,42.89,42.77,42.78,53400.0,27.5426,27.6005,27.5233,27.5297,53400.0
2011-12-30 11:00:00,42.78,42.82,42.77,42.8,41300.0,27.5297,27.5554,27.5233,27.5426,41300.0
2011-12-30 11:05:00,42.82,42.88,42.81,42.86,35800.0,27.5554,27.594,27.549,27.5812,35800.0
2011-12-30 11:10:00,42.84,42.85,42.77,42.78,41000.0,27.5683,27.5747,27.5233,27.5297,41000.0
2011-12-30 11:15:00,42.78,42.85,42.77,42.77,65000.0,27.5297,27.5747,27.5233,27.5233,65000.0
2011-12-30 11:20:00,42.77,42.78,42.71,42.76,45700.0,27.5233,27.5297,27.4846,27.5168,45700.0
2011-12-30 11:25:00,42.76,42.76,42.71,42.74,29000.0,27.5168,27.5168,27.4846,27.504,29000.0
2011-12-30 11:30:00,42.74,42.81,42.73,42.8,14500.0,27.504,27.549,27.4975,27.5426,14500.0
2011-12-30 11:35:00,42.8,42.85,42.8,42.82,25400.0,27.5426,27.5747,27.5426,27.5554,25400.0
2011-12-30 11:40:00,42.81,42.84,42.79,42.83,22700.0,27.549,27.5683,27.5361,27.5619,22700.0
2011-12-30 11:45:00,42.82,42.88,42.8,42.85,20000.0,27.5554,27.594,27.5426,27.5747,20000.0
2011-12-30 11:50:00,42.85,42.85,42.77,42.78,59300.0,27.5747,27.5747,27.5233,27.5297,59300.0
2011-12-30 11:55:00,42.77,42.77,42.72,42.73,28800.0,27.5233,27.5233,27.4911,27.4975,28800.0
2011-12-30 12:00:00,42.73,42.75,42.72,42.74,13800.0,27.4975,27.5104,27.4911,27.504,13800.0
2011-12-30 12:05:00,42.74,42.79,42.74,42.79,18900.0,27.504,27.5361,27.504,27.5361,18900.0
2011-12-30 12:10:00,42.78,42.8,42.76,42.79,44800.0,27.5297,27.5426,27.5168,27.5361,44800.0
2011-12-30 12:15:00,42.78,42.85,42.76,42.84,63100.0,27.5297,27.5747,27.5168,27.5683,63100.0
2011-12-30 12:20:00,42.84,42.86,42.82,42.86,43600.0,27.5683,27.5812,27.5554,27.5812,43600.0
2011-12-30 12:25:00,42.86,42.9,42.85,42.86,63800.0,27.5812,27.6069,27.5747,27.5812,63800.0
2011-12-30 12:30:00,42.88,42.91,42.86,42.91,42000.0,27.594,27.6134,27.5812,27.6134,42000.0
2011-12-30 12:35:00,42.91,42.96,42.9,42.94,46900.0,27.6134,27.6455,27.6069,27.6327,46900.0
2011-12-30 12:40:00,42.94,42.95,42.91,42.93,32200.0,27.6327,27.6391,27.6134,27.6262,32200.0
2011-12-30 12:45:00,42.92,42.94,42.91,42.91,19400.0,27.6198,27.6327,27.6134,27.6134,19400.0
2011-12-30 12:50:00,42.92,42.95,42.88,42.89,38000.0,27.6198,27.6391,27.594,27.6005,38000.0
2011-12-30 12:55:00,42.89,42.89,42.85,42.85,29900.0,27.6005,27.6005,27.5747,27.5747,29900.0
2011-12-30 13:00:00,42.85,42.9,42.85,42.9,39100.0,27.5747,27.6069,27.5747,27.6069,39100.0
2011-12-30 13:05:00,42.91,42.94,42.91,42.93,29300.0,27.6134,27.6327,27.6134,27.6262,29300.0
2011-12-30 13:10:00,42.92,42.97,42.92,42.94,21200.0,27.6198,27.652,27.6198,27.6327,21200.0
2011-12-30 13:15:00,42.96,42.97,42.94,42.94,27200.0,27.6455,27.652,27.6327,27.6327,27200.0
2011-12-30 13:20:00,42.96,42.96,42.9,42.9,27600.0,27.6455,27.6455,27.6069,27.6069,27600.0
2011-12-30 13:25:00,42.9,42.92,42.9,42.91,23800.0,27.6069,27.6198,27.6069,27.6134,23800.0
2011-12-30 13:30:00,42.91,42.92,42.87,42.9,16900.0,27.6134,27.6198,27.5876,27.6069,16900.0
2011-12-30 13:35:00,42.9,42.9,42.86,42.88,27200.0,27.6069,27.6069,27.5812,27.594,27200.0
2011-12-30 13:40:00,42.88,42.89,42.86,42.87,22800.0,27.594,27.6005,27.5812,27.5876,22800.0
2011-12-30 13:45:00,42.88,42.89,42.87,42.88,44400.0,27.594,27.6005,27.5876,27.594,44400.0
2011-12-30 13:50:00,42.88,42.88,42.86,42.88,18200.0,27.594,27.594,27.5812,27.594,18200.0
2011-12-30 13:55:00,42.88,42.89,42.87,42.87,31600.0,27.594,27.6005,27.5876,27.5876,31600.0
2011-12-30 14:00:00,42.87,42.89,42.86,42.88,40500.0,27.5876,27.6005,27.5812,27.594,40500.0
2011-12-30 14:05:00,42.87,42.92,42.87,42.9,33100.0,27.5876,27.6198,27.5876,27.6069,33100.0
2011-12-30 14:10:00,42.91,42.93,42.89,42.89,27900.0,27.6134,27.6262,27.6005,27.6005,27900.0
2011-12-30 14:15:00,42.89,42.91,42.88,42.89,21600.0,27.6005,27.6134,27.594,27.6005,21600.0
2011-12-30 14:20:00,42.88,42.88,42.8,42.83,55100.0,27.594,27.594,27.5426,27.5619,55100.0
2011-12-30 14:25:00,42.82,42.82,42.8,42.81,15500.0,27.5554,27.5554,27.5426,27.549,15500.0
2011-12-30 14:30:00,42.81,42.86,42.8,42.82,36100.0,27.549,27.5812,27.5426,27.5554,36100.0
2011-12-30 14:35:00,42.82,42.87,42.8,42.86,32000.0,27.5554,27.5876,27.5426,27.5812,32000.0
2011-12-30 14:40:00,42.86,42.88,42.81,42.81,29700.0,27.5812,27.594,27.549,27.549,29700.0
2011-12-30 14:45:00,42.82,42.83,42.75,42.77,56200.0,27.5554,27.5619,27.5104,27.5233,56200.0
2011-12-30 14:50:00,42.76,42.78,42.72,42.72,73700.0,27.5168,27.5297,27.4911,27.4911,73700.0
2011-12-30 14:55:00,42.73,42.8,42.72,42.79,38700.0,27.4975,27.5426,27.4911,27.5361,38700.0
2011-12-30 15:00:00,42.78,42.84,42.77,42.8,58200.0,27.5297,27.5683,27.5233,27.5426,58200.0
2011-12-30 15:05:00,42.79,42.8,42.74,42.76,45500.0,27.5361,27.5426,27.504,27.5168,45500.0
2011-12-30 15:10:00,42.76,42.83,42.75,42.83,28100.0,27.5168,27.5619,27.5104,27.5619,28100.0
2011-12-30 15:15:00,42.83,42.83,42.77,42.77,67800.0,27.5619,27.5619,27.5233,27.5233,67800.0
2011-12-30 15:20:00,42.79,42.83,42.76,42.8,85100.0,27.5361,27.5619,27.5168,27.5426,85100.0
2011-12-30 15:25:00,42.8,42.8,42.75,42.79,47700.0,27.5426,27.5426,27.5104,27.5361,47700.0
2011-12-30 15:30:00,42.79,42.8,42.75,42.8,81200.0,27.5361,27.5426,27.5104,27.5426,81200.0
2011-12-30 15:35:00,42.8,42.9,42.79,42.9,141100.0,27.5426,27.6069,27.5361,27.6069,141100.0
2011-12-30 15:40:00,42.89,42.97,42.87,42.95,98200.0,27.6005,27.652,27.5876,27.6391,98200.0
2011-12-30 15:45:00,42.94,42.94,42.84,42.84,107400.0,27.6327,27.6327,27.5683,27.5683,107400.0
2011-12-30 15:50:00,42.84,42.84,42.79,42.83,148200.0,27.5683,27.5683,27.5361,27.5619,148200.0
2011-12-30 15:55:00,42.82,42.83,42.72,42.72,316900.0,27.5554,27.5619,27.4911,27.4911,316900.0
2012-01-03 09:30:00,43.69,43.9,43.5,43.89,392000.0,28.1153,28.2504,27.993,28.244,392000.0
2012-01-03 09:35:00,43.87,44.1,43.8,44.1,337700.0,28.2311,28.3791,28.1861,28.3791,337700.0
2012-01-03 09:40:00,44.1,44.2,44.01,44.08,325600.0,28.3791,28.4435,28.3212,28.3663,325600.0
2012-01-03 09:45:00,44.09,44.1,43.93,44.05,289800.0,28.3727,28.3791,28.2697,28.347,289800.0
2012-01-03 09:50:00,44.06,44.15,44.06,44.15,172000.0,28.3534,28.4113,28.3534,28.4113,172000.0
2012-01-03 09:55:00,44.15,44.18,44.07,44.15,91900.0,28.4113,28.4306,28.3598,28.4113,91900.0
2012-01-03 10:00:00,44.15,44.22,44.09,44.21,171900.0,28.4113,28.4564,28.3727,28.4499,171900.0
2012-01-03 10:05:00,44.22,44.28,44.21,44.28,144400.0,28.4564,28.495,28.4499,28.495,144400.0
2012-01-03 10:10:00,44.28,44.37,44.26,44.34,181100.0,28.495,28.5529,28.4821,28.5336,181100.0
2012-01-03 10:15:00,44.35,44.35,44.28,44.33,104600.0,28.54,28.54,28.495,28.5271,104600.0
2012-01-03 10:20:00,44.33,44.43,44.33,44.42,135900.0,28.5271,28.5915,28.5271,28.5851,135900.0
2012-01-03 10:25:00,44.42,44.43,44.23,44.26,150100.0,28.5851,28.5915,28.4628,28.4821,150100.0
2012-01-03 10:30:00,44.26,44.35,44.25,44.27,93500.0,28.4821,28.54,28.4757,28.4885,93500.0
2012-01-03 10:35:00,44.27,44.3,44.25,44.25,84400.0,28.4885,28.5078,28.4757,28.4757,84400.0
2012-01-03 10:40:00,44.26,44.34,44.26,44.32,85500.0,28.4821,28.5336,28.4821,28.5207,85500.0
2012-01-03 10:45:00,44.34,44.39,44.33,44.38,90600.0,28.5336,28.5658,28.5271,28.5593,90600.0
2012-01-03 10:50:00,44.38,44.39,44.32,44.37,107100.0,28.5593,28.5658,28.5207,28.5529,107100.0
2012-01-03 10:55:00,44.39,44.44,44.37,44.38,104500.0,28.5658,28.5979,28.5529,28.5593,104500.0
2012-01-03 11:00:00,44.39,44.4,44.34,44.37,76800.0,28.5658,28.5722,28.5336,28.5529,76800.0
2012-01-03 11:05:00,44.37,44.4,44.34,44.36,75200.0,28.5529,28.5722,28.5336,28.5465,75200.0
2012-01-03 11:10:00,44.36,44.43,44.33,44.43,93800.0,28.5465,28.5915,28.5271,28.5915,93800.0
2012-01-03 11:15:00,44.43,44.44,44.33,44.34,75000.0,28.5915,28.5979,28.5271,28.5336,75000.0
2012-01-03 11:20:00,44.34,44.37,44.33,44.34,51200.0,28.5336,28.5529,28.5271,28.5336,51200.0
2012-01-03 11:25:00,44.35,44.39,44.33,44.38,42900.0,28.54,28.5658,28.5271,28.5593,42900.0
2012-01-03 11:30:00,44.37,44.42,44.37,44.4,61000.0,28.5529,28.5851,28.5529,28.5722,61000.0
2012-01-03 11:35:00,44.41,44.42,44.33,44.39,90700.0,28.5786,28.5851,28.5271,28.5658,90700.0
2012-01-03 11:40:00,44.38,44.38,44.24,44.26,150600.0,28.5593,28.5593,28.4692,28.4821,150600.0
2012-01-03 11:45:00,44.26,44.32,44.24,44.25,110600.0,28.4821,28.5207,28.4692,28.4757,110600.0
2012-01-03 11:50:00,44.26,44.32,44.26,44.29,105700.0,28.4821,28.5207,28.4821,28.5014,105700.0
2012-01-03 11:55:00,44.28,44.33,44.25,44.25,62400.0,28.495,28.5271,28.4757,28.4757,62400.0
2012-01-03 12:00:00,44.25,44.31,44.24,44.27,61400.0,28.4757,28.5143,28.4692,28.4885,61400.0
2012-01-03 12:05:00,44.27,44.33,44.27,44.3,61200.0,28.4885,28.5271,28.4885,28.5078,61200.0
2012-01-03 12:10:00,44.29,44.3,44.22,44.22,64700.0,28.5014,28.5078,28.4564,28.4564,64700.0
2012-01-03 12:15:00,44.22,44.22,44.1,44.18,97100.0,28.4564,28.4564,28.3791,28.4306,97100.0
2012-01-03 12:20:00,44.17,44.23,44.17,44.21,55800.0,28.4242,28.4628,28.4242,28.4499,55800.0
2012-01-03 12:25:00,44.21,44.22,44.19,44.21,48600.0,28.4499,28.4564,28.4371,28.4499,48600.0
2012-01-03 12:30:00,44.2,44.2,44.12,44.13,55100.0,28.4435,28.4435,28.392,28.3984,55100.0
2012-01-03 12:35:00,44.13,44.16,44.04,44.04,76400.0,28.3984,28.4177,28.3405,28.3405,76400.0
2012-01-03 12:40:00,44.05,44.08,44.0,44.07,109000.0,28.347,28.3663,28.3148,28.3598,109000.0
2012-01-03 12:45:00,44.06,44.09,44.0,44.01,85700.0,28.3534,28.3727,28.3148,28.3212,85700.0
2012-01-03 12:50:00,44.01,44.09,44.01,44.09,37900.0,28.3212,28.3727,28.3212,28.3727,37900.0
2012-01-03 12:55:00,44.07,44.07,43.97,44.0,177800.0,28.3598,28.3598,28.2955,28.3148,177800.0
2012-01-03 13:00:00,43.99,44.0,43.86,43.86,120200.0,28.3083,28.3148,28.2247,28.2247,120200.0
2012-01-03 13:05:00,43.87,43.87,43.7,43.74,217600.0,28.2311,28.2311,28.1217,28.1475,217600.0
2012-01-03 13:10:00,43.74,43.78,43.68,43.7,100900.0,28.1475,28.1732,28.1089,28.1217,100900.0
2012-01-03 13:15:00,43.69,43.81,43.68,43.8,105600.0,28.1153,28.1925,28.1089,28.1861,105600.0
2012-01-03 13:20:00,43.8,43.84,43.78,43.8,92000.0,28.1861,28.2118,28.1732,28.1861,92000.0
2012-01-03 13:25:00,43.81,43.83,43.78,43.83,48800.0,28.1925,28.2054,28.1732,28.2054,48800.0
2012-01-03 13:30:00,43.82,43.82,43.75,43.77,52200.0,28.199,28.199,28.1539,28.1668,52200.0
2012-01-03 13:35:00,43.77,43.81,43.74,43.76,89400.0,28.1668,28.1925,28.1475,28.1603,89400.0
2012-01-03 13:40:00,43.77,43.83,43.74,43.75,95300.0,28.1668,28.2054,28.1475,28.1539,95300.0
2012-01-03 13:45:00,43.75,43.88,43.74,43.86,118600.0,28.1539,28.2376,28.1475,28.2247,118600.0
2012-01-03 13:50:00,43.88,43.97,43.86,43.92,174400.0,28.2376,28.2955,28.2247,28.2633,174400.0
2012-01-03 13:55:00,43.91,43.92,43.86,43.9,43200.0,28.2569,28.2633,28.2247,28.2504,43200.0
2012-01-03 14:00:00,43.9,44.11,43.88,44.11,172700.0,28.2504,28.3856,28.2376,28.3856,172700.0
2012-01-03 14:05:00,44.11,44.22,44.1,44.17,92900.0,28.3856,28.4564,28.3791,28.4242,92900.0
2012-01-03 14:10:00,44.17,44.17,44.11,44.11,60800.0,28.4242,28.4242,28.3856,28.3856,60800.0
2012-01-03 14:15:00,44.11,44.14,44.07,44.13,56200.0,28.3856,28.4049,28.3598,28.3984,56200.0
2012-01-03 14:20:00,44.13,44.24,44.12,44.23,127700.0,28.3984,28.4692,28.392,28.4628,127700.0
2012-01-03 14:25:00,44.24,44.29,44.22,44.29,116000.0,28.4692,28.5014,28.4564,28.5014,116000.0
2012-01-03 14:30:00,44.28,44.4,44.27,44.4,167600.0,28.495,28.5722,28.4885,28.5722,167600.0
2012-01-03 14:35:00,44.4,44.48,44.32,44.35,202400.0,28.5722,28.6237,28.5207,28.54,202400.0
2012-01-03 14:40:00,44.36,44.45,44.32,44.45,99300.0,28.5465,28.6044,28.5207,28.6044,99300.0
2012-01-03 14:45:00,44.46,44.47,44.44,44.46,143100.0,28.6108,28.6172,28.5979,28.6108,143100.0
2012-01-03 14:50:00,44.46,44.49,44.43,44.48,136800.0,28.6108,28.6301,28.5915,28.6237,136800.0
2012-01-03 14:55:00,44.48,44.66,44.48,44.63,277200.0,28.6237,28.7395,28.6237,28.7202,277200.0
2012-01-03 15:00:00,44.63,44.66,44.44,44.44,219900.0,28.7202,28.7395,28.5979,28.5979,219900.0
2012-01-03 15:05:00,44.44,44.58,44.4,44.56,119700.0,28.5979,28.688,28.5722,28.6752,119700.0
2012-01-03 15:10:00,44.55,44.56,44.49,44.51,114900.0,28.6687,28.6752,28.6301,28.643,114900.0
2012-01-03 15:15:00,44.52,44.56,44.45,44.54,137900.0,28.6494,28.6752,28.6044,28.6623,137900.0
2012-01-03 15:20:00,44.54,44.54,44.38,44.39,91700.0,28.6623,28.6623,28.5593,28.5658,91700.0
2012-01-03 15:25:00,44.39,44.46,44.36,44.42,111900.0,28.5658,28.6108,28.5465,28.5851,111900.0
2012-01-03 15:30:00,44.43,44.5,44.38,44.47,110200.0,28.5915,28.6365,28.5593,28.6172,110200.0
2012-01-03 15:35:00,44.46,44.51,44.4,44.5,133900.0,28.6108,28.643,28.5722,28.6365,133900.0
2012-01-03 15:40:00,44.5,44.58,44.49,44.57,238100.0,28.6365,28.688,28.6301,28.6816,238100.0
2012-01-03 15:45:00,44.58,44.66,44.56,44.63,292000.0,28.688,28.7395,28.6752,28.7202,292000.0
2012-01-03 15:50:00,44.64,44.64,44.52,44.53,204100.0,28.7266,28.7266,28.6494,28.6558,204100.0
2012-01-03 15:55:00,44.53,44.59,44.43,44.49,356100.0,28.6558,28.6945,28.5915,28.6301,356100.0
2012-01-04 09:30:00,44.14,44.14,43.84,43.96,174800.0,28.4049,28.4049,28.2118,28.289,174800.0
2012-01-04 09:35:00,43.95,44.05,43.77,43.9,191000.0,28.2826,28.347,28.1668,28.2504,191000.0
2012-01-04 09:40:00,43.9,44.12,43.85,43.94,229200.0,28.2504,28.392,28.2183,28.2762,229200.0
2012-01-04 09:45:00,43.94,44.14,43.91,44.13,157100.0,28.2762,28.4049,28.2569,28.3984,157100.0
2012-01-04 09:50:00,44.13,44.13,43.9,43.99,121000.0,28.3984,28.3984,28.2504,28.3083,121000.0
2012-01-04 09:55:00,44.0,44.13,43.95,44.08,103200.0,28.3148,28.3984,28.2826,28.3663,103200.0
2012-01-04 10:00:00,44.05,44.18,43.97,44.0,145600.0,28.347,28.4306,28.2955,28.3148,145600.0
2012-01-04 10:05:00,43.99,44.07,43.91,44.01,94600.0,28.3083,28.3598,28.2569,28.3212,94600.0
2012-01-04 10:10:00,44.01,44.02,43.84,43.9,67700.0,28.3212,28.3277,28.2118,28.2504,67700.0
2012-01-04 10:15:00,43.89,43.98,43.78,43.93,181800.0,28.244,28.3019,28.1732,28.2697,181800.0
2012-01-04 10:20:00,43.93,43.98,43.87,43.92,89000.0,28.2697,28.3019,28.2311,28.2633,89000.0
2012-01-04 10:25:00,43.94,43.95,43.89,43.89,43100.0,28.2762,28.2826,28.244,28.244,43100.0
2012-01-04 10:30:00,43.89,43.89,43.7,43.72,175100.0,28.244,28.244,28.1217,28.1346,175100.0
2012-01-04 10:35:00,43.72,43.73,43.63,43.66,85900.0,28.1346,28.141,28.0767,28.096,85900.0
2012-01-04 10:40:00,43.66,43.77,43.64,43.75,67900.0,28.096,28.1668,28.0831,28.1539,67900.0
2012-01-04 10:45:00,43.75,43.79,43.69,43.79,44700.0,28.1539,28.1796,28.1153,28.1796,44700.0
2012-01-04 10:50:00,43.79,43.95,43.79,43.92,73500.0,28.1796,28.2826,28.1796,28.2633,73500.0
2012-01-04 10:55:00,43.91,43.94,43.86,43.9,58800.0,28.2569,28.2762,28.2247,28.2504,58800.0
2012-01-04 11:00:00,43.9,43.97,43.89,43.96,55900.0,28.2504,28.2955,28.244,28.289,55900.0
2012-01-04 11:05:00,43.96,44.03,43.93,43.99,79500.0,28.289,28.3341,28.2697,28.3083,79500.0
2012-01-04 11:10:00,44.0,44.15,43.98,44.13,129400.0,28.3148,28.4113,28.3019,28.3984,129400.0
2012-01-04 11:15:00,44.13,44.2,44.1,44.17,67700.0,28.3984,28.4435,28.3791,28.4242,67700.0
2012-01-04 11:20:00,44.17,44.24,44.16,44.19,117400.0,28.4242,28.4692,28.4177,28.4371,117400.0
2012-01-04 11:25:00,44.18,44.2,44.04,44.08,107700.0,28.4306,28.4435,28.3405,28.3663,107700.0
2012-01-04 11:30:00,44.08,44.08,44.01,44.02,68900.0,28.3663,28.3663,28.3212,28.3277,68900.0
2012-01-04 11:35:00,44.03,44.12,44.0,44.1,78400.0,28.3341,28.392,28.3148,28.3791,78400.0
2012-01-04 11:40:00,44.1,44.11,44.04,44.07,65200.0,28.3791,28.3856,28.3405,28.3598,65200.0
2012-01-04 11:45:00,44.07,44.08,44.01,44.02,52000.0,28.3598,28.3663,28.3212,28.3277,52000.0
2012-01-04 11:50:00,44.03,44.03,43.95,43.95,79700.0,28.3341,28.3341,28.2826,28.2826,79700.0
2012-01-04 11:55:00,43.95,43.96,43.9,43.95,49100.0,28.2826,28.289,28.2504,28.2826,49100.0
2012-01-04 12:00:00,43.96,43.98,43.95,43.98,39300.0,28.289,28.3019,28.2826,28.3019,39300.0
2012-01-04 12:05:00,43.97,44.05,43.97,44.04,335000.0,28.2955,28.347,28.2955,28.3405,335000.0
2012-01-04 12:10:00,44.05,44.06,43.99,44.06,101500.0,28.347,28.3534,28.3083,28.3534,101500.0
2012-01-04 12:15:00,44.06,44.16,44.06,44.12,53500.0,28.3534,28.4177,28.3534,28.392,53500.0
2012-01-04 12:20:00,44.11,44.15,44.09,44.09,58100.0,28.3856,28.4113,28.3727,28.3727,58100.0
2012-01-04 12:25:00,44.09,44.1,44.05,44.09,34900.0,28.3727,28.3791,28.347,28.3727,34900.0
2012-01-04 12:30:00,44.09,44.14,44.04,44.07,80400.0,28.3727,28.4049,28.3405,28.3598,80400.0
2012-01-04 12:35:00,44.06,44.07,44.03,44.05,29200.0,28.3534,28.3598,28.3341,28.347,29200.0
2012-01-04 12:40:00,44.05,44.11,44.03,44.07,79400.0,28.347,28.3856,28.3341,28.3598,79400.0
2012-01-04 12:45:00,44.07,44.13,44.03,44.05,48300.0,28.3598,28.3984,28.3341,28.347,48300.0
2012-01-04 12:50:00,44.05,44.1,44.04,44.06,48700.0,28.347,28.3791,28.3405,28.3534,48700.0
2012-01-04 12:55:00,44.07,44.15,44.07,44.1,69300.0,28.3598,28.4113,28.3598,28.3791,69300.0
2012-01-04 13:00:00,44.1,44.1,44.03,44.05,43100.0,28.3791,28.3791,28.3341,28.347,43100.0
2012-01-04 13:05:00,44.04,44.05,44.01,44.02,31800.0,28.3405,28.347,28.3212,28.3277,31800.0
2012-01-04 13:10:00,44.03,44.09,44.03,44.05,27700.0,28.3341,28.3727,28.3341,28.347,27700.0
2012-01-04 13:15:00,44.06,44.07,43.95,44.0,54700.0,28.3534,28.3598,28.2826,28.3148,54700.0
2012-01-04 13:20:00,43.99,44.02,43.95,43.98,33600.0,28.3083,28.3277,28.2826,28.3019,33600.0
2012-01-04 13:25:00,43.97,44.01,43.96,43.97,34200.0,28.2955,28.3212,28.289,28.2955,34200.0
2012-01-04 13:30:00,43.97,43.98,43.93,43.94,26300.0,28.2955,28.3019,28.2697,28.2762,26300.0
2012-01-04 13:35:00,43.95,43.97,43.92,43.94,61800.0,28.2826,28.2955,28.2633,28.2762,61800.0
2012-01-04 13:40:00,43.94,43.96,43.93,43.95,52300.0,28.2762,28.289,28.2697,28.2826,52300.0
2012-01-04 13:45:00,43.95,43.98,43.9,43.96,111300.0,28.2826,28.3019,28.2504,28.289,111300.0
2012-01-04 13:50:00,43.96,44.05,43.96,44.04,59300.0,28.289,28.347,28.289,28.3405,59300.0
2012-01-04 13:55:00,44.06,44.06,43.97,43.99,38900.0,28.3534,28.3534,28.2955,28.3083,38900.0
2012-01-04 14:00:00,43.98,44.0,43.95,43.95,32800.0,28.3019,28.3148,28.2826,28.2826,32800.0
2012-01-04 14:05:00,43.95,44.0,43.92,44.0,35800.0,28.2826,28.3148,28.2633,28.3148,35800.0
2012-01-04 14:10:00,44.0,44.01,43.94,43.94,31500.0,28.3148,28.3212,28.2762,28.2762,31500.0
2012-01-04 14:15:00,43.95,44.02,43.95,44.0,35100.0,28.2826,28.3277,28.2826,28.3148,35100.0
2012-01-04 14:20:00,43.99,44.01,43.95,43.97,29400.0,28.3083,28.3212,28.2826,28.2955,29400.0
2012-01-04 14:25:00,43.98,44.02,43.97,43.98,30200.0,28.3019,28.3277,28.2955,28.3019,30200.0
2012-01-04 14:30:00,43.98,44.03,43.97,44.0,47800.0,28.3019,28.3341,28.2955,28.3148,47800.0
2012-01-04 14:35:00,43.99,44.01,43.97,43.99,27600.0,28.3083,28.3212,28.2955,28.3083,27600.0
2012-01-04 14:40:00,44.0,44.01,43.99,44.0,42900.0,28.3148,28.3212,28.3083,28.3148,42900.0
2012-01-04 14:45:00,44.0,44.0,43.93,43.96,68600.0,28.3148,28.3148,28.2697,28.289,68600.0
2012-01-04 14:50:00,43.95,44.01,43.94,44.0,42900.0,28.2826,28.3212,28.2762,28.3148,42900.0
2012-01-04 14:55:00,43.99,44.01,43.97,43.99,23900.0,28.3083,28.3212,28.2955,28.3083,23900.0
2012-01-04 15:00:00,43.98,43.99,43.92,43.93,33100.0,28.3019,28.3083,28.2633,28.2697,33100.0
2012-01-04 15:05:00,43.93,43.95,43.85,43.86,101300.0,28.2697,28.2826,28.2183,28.2247,101300.0
2012-01-04 15:10:00,43.86,43.89,43.82,43.82,69600.0,28.2247,28.244,28.199,28.199,69600.0
2012-01-04 15:15:00,43.82,43.82,43.75,43.79,98200.0,28.199,28.199,28.1539,28.1796,98200.0
2012-01-04 15:20:00,43.78,43.83,43.78,43.78,46300.0,28.1732,28.2054,28.1732,28.1732,46300.0
2012-01-04 15:25:00,43.78,43.81,43.76,43.81,41300.0,28.1732,28.1925,28.1603,28.1925,41300.0
2012-01-04 15:30:00,43.81,43.85,43.78,43.8,70400.0,28.1925,28.2183,28.1732,28.1861,70400.0
2012-01-04 15:35:00,43.8,43.83,43.77,43.82,68400.0,28.1861,28.2054,28.1668,28.199,68400.0
2012-01-04 15:40:00,43.82,43.83,43.79,43.8,101300.0,28.199,28.2054,28.1796,28.1861,101300.0
2012-01-04 15:45:00,43.81,43.83,43.75,43.76,124500.0,28.1925,28.2054,28.1539,28.1603,124500.0
2012-01-04 15:50:00,43.76,43.77,43.73,43.75,179400.0,28.1603,28.1668,28.141,28.1539,179400.0
2012-01-04 15:55:00,43.75,43.76,43.73,43.74,231100.0,28.1539,28.1603,28.141,28.1475,231100.0
2012-01-05 09:30:00,43.36,43.71,43.36,43.59,192700.0,27.9029,28.1282,27.9029,28.0509,192700.0
2012-01-05 09:35:00,43.6,43.63,43.4,43.54,180300.0,28.0574,28.0767,27.9287,28.0188,180300.0
2012-01-05 09:40:00,43.53,43.55,43.42,43.51,214400.0,28.0123,28.0252,27.9415,27.9995,214400.0
2012-01-05 09:45:00,43.51,43.52,43.29,43.36,276100.0,27.9995,28.0059,27.8579,27.9029,276100.0
2012-01-05 09:50:00,43.37,43.46,43.32,43.34,112800.0,27.9094,27.9673,27.8772,27.8901,112800.0
2012-01-05 09:55:00,43.34,43.45,43.33,43.39,83600.0,27.8901,27.9608,27.8836,27.9222,83600.0
2012-01-05 10:00:00,43.38,43.53,43.27,43.39,169400.0,27.9158,28.0123,27.845,27.9222,169400.0
2012-01-05 10:05:00,43.39,43.41,43.28,43.31,92300.0,27.9222,27.9351,27.8515,27.8708,92300.0
2012-01-05 10:10:00,43.31,43.33,43.17,43.33,135800.0,27.8708,27.8836,27.7807,27.8836,135800.0
2012-01-05 10:15:00,43.33,43.4,43.29,43.35,116500.0,27.8836,27.9287,27.8579,27.8965,116500.0
2012-01-05 10:20:00,43.37,43.37,43.23,43.23,133500.0,27.9094,27.9094,27.8193,27.8193,133500.0
2012-01-05 10:25:00,43.24,43.32,43.22,43.25,90200.0,27.8257,27.8772,27.8128,27.8321,90200.0
2012-01-05 10:30:00,43.25,43.25,43.13,43.14,104000.0,27.8321,27.8321,27.7549,27.7614,104000.0
2012-01-05 10:35:00,43.15,43.22,43.1,43.13,77600.0,27.7678,27.8128,27.7356,27.7549,77600.0
2012-01-05 10:40:00,43.14,43.2,43.1,43.11,61700.0,27.7614,27.8,27.7356,27.7421,61700.0
2012-01-05 10:45:00,43.1,43.14,43.05,43.06,91500.0,27.7356,27.7614,27.7034,27.7099,91500.0
2012-01-05 10:50:00,43.06,43.15,43.04,43.08,65800.0,27.7099,27.7678,27.697,27.7227,65800.0
2012-01-05 10:55:00,43.08,43.08,43.03,43.07,102000.0,27.7227,27.7227,27.6906,27.7163,102000.0
2012-01-05 11:00:00,43.06,43.07,42.97,42.99,233900.0,27.7099,27.7163,27.652,27.6648,233900.0
2012-01-05 11:05:00,42.99,43.02,42.96,42.96,102500.0,27.6648,27.6841,27.6455,27.6455,102500.0
2012-01-05 11:10:00,42.96,43.0,42.92,42.98,82000.0,27.6455,27.6713,27.6198,27.6584,82000.0
2012-01-05 11:15:00,42.98,42.99,42.9,42.9,95700.0,27.6584,27.6648,27.6069,27.6069,95700.0
2012-01-05 11:20:00,42.9,42.97,42.83,42.94,290200.0,27.6069,27.652,27.5619,27.6327,290200.0
2012-01-05 11:25:00,42.93,43.03,42.91,43.0,191600.0,27.6262,27.6906,27.6134,27.6713,191600.0
2012-01-05 11:30:00,42.99,43.06,42.99,43.04,148200.0,27.6648,27.7099,27.6648,27.697,148200.0
2012-01-05 11:35:00,43.05,43.12,43.04,43.12,96200.0,27.7034,27.7485,27.697,27.7485,96200.0
2012-01-05 11:40:00,43.12,43.21,43.12,43.17,84200.0,27.7485,27.8064,27.7485,27.7807,84200.0
2012-01-05 11:45:00,43.18,43.19,43.1,43.15,84300.0,27.7871,27.7935,27.7356,27.7678,84300.0
2012-01-05 11:50:00,43.15,43.16,43.03,43.04,57700.0,27.7678,27.7742,27.6906,27.697,57700.0
2012-01-05 11:55:00,43.04,43.1,43.0,43.01,43200.0,27.697,27.7356,27.6713,27.6777,43200.0
2012-01-05 12:00:00,43.01,43.03,42.99,43.0,93400.0,27.6777,27.6906,27.6648,27.6713,93400.0
2012-01-05 12:05:00,42.99,43.1,42.98,43.1,69800.0,27.6648,27.7356,27.6584,27.7356,69800.0
2012-01-05 12:10:00,43.09,43.13,43.0,43.0,80800.0,27.7292,27.7549,27.6713,27.6713,80800.0
2012-01-05 12:15:00,43.01,43.04,42.98,43.01,136500.0,27.6777,27.697,27.6584,27.6777,136500.0
2012-01-05 12:20:00,43.0,43.0,42.9,42.97,110700.0,27.6713,27.6713,27.6069,27.652,110700.0
2012-01-05 12:25:00,42.97,42.98,42.9,42.91,101300.0,27.652,27.6584,27.6069,27.6134,101300.0
2012-01-05 12:30:00,42.92,42.94,42.86,42.87,151100.0,27.6198,27.6327,27.5812,27.5876,151100.0
2012-01-05 12:35:00,42.87,42.9,42.84,42.84,87900.0,27.5876,27.6069,27.5683,27.5683,87900.0
2012-01-05 12:40:00,42.84,42.89,42.83,42.85,78300.0,27.5683,27.6005,27.5619,27.5747,78300.0
2012-01-05 12:45:00,42.86,43.02,42.86,43.02,106100.0,27.5812,27.6841,27.5812,27.6841,106100.0
2012-01-05 12:50:00,43.02,43.08,43.02,43.06,45800.0,27.6841,27.7227,27.6841,27.7099,45800.0
2012-01-05 12:55:00,43.06,43.19,43.06,43.18,68200.0,27.7099,27.7935,27.7099,27.7871,68200.0
2012-01-05 13:00:00,43.17,43.18,43.11,43.15,76700.0,27.7807,27.7871,27.7421,27.7678,76700.0
2012-01-05 13:05:00,43.14,43.26,43.14,43.25,65100.0,27.7614,27.8386,27.7614,27.8321,65100.0
2012-01-05 13:10:00,43.25,43.26,43.22,43.25,98000.0,27.8321,27.8386,27.8128,27.8321,98000.0
2012-01-05 13:15:00,43.24,43.24,43.2,43.21,49300.0,27.8257,27.8257,27.8,27.8064,49300.0
2012-01-05 13:20:00,43.21,43.25,43.15,43.25,271000.0,27.8064,27.8321,27.7678,27.8321,271000.0
2012-01-05 13:25:00,43.25,43.3,43.22,43.29,78600.0,27.8321,27.8643,27.8128,27.8579,78600.0
2012-01-05 13:30:00,43.3,43.35,43.26,43.27,62100.0,27.8643,27.8965,27.8386,27.845,62100.0
2012-01-05 13:35:00,43.27,43.36,43.26,43.35,64900.0,27.845,27.9029,27.8386,27.8965,64900.0
2012-01-05 13:40:00,43.35,43.44,43.34,43.43,83000.0,27.8965,27.9544,27.8901,27.948,83000.0
2012-01-05 13:45:00,43.42,43.46,43.39,43.44,95000.0,27.9415,27.9673,27.9222,27.9544,95000.0
2012-01-05 13:50:00,43.43,43.49,43.43,43.48,61100.0,27.948,27.9866,27.948,27.9802,61100.0
2012-01-05 13:55:00,43.47,43.48,43.41,43.41,54400.0,27.9737,27.9802,27.9351,27.9351,54400.0
2012-01-05 14:00:00,43.42,43.44,43.36,43.38,78900.0,27.9415,27.9544,27.9029,27.9158,78900.0
2012-01-05 14:05:00,43.39,43.45,43.37,43.42,74000.0,27.9222,27.9608,27.9094,27.9415,74000.0
2012-01-05 14:10:00,43.42,43.44,43.36,43.37,76700.0,27.9415,27.9544,27.9029,27.9094,76700.0
2012-01-05 14:15:00,43.37,43.37,43.13,43.13,174400.0,27.9094,27.9094,27.7549,27.7549,174400.0
2012-01-05 14:20:00,43.13,43.2,43.12,43.19,69400.0,27.7549,27.8,27.7485,27.7935,69400.0
2012-01-05 14:25:00,43.19,43.2,43.12,43.14,59900.0,27.7935,27.8,27.7485,27.7614,59900.0
2012-01-05 14:30:00,43.14,43.25,43.13,43.23,52800.0,27.7614,27.8321,27.7549,27.8193,52800.0
2012-01-05 14:35:00,43.23,43.23,43.19,43.21,53900.0,27.8193,27.8193,27.7935,27.8064,53900.0
2012-01-05 14:40:00,43.21,43.23,43.18,43.19,50300.0,27.8064,27.8193,27.7871,27.7935,50300.0
2012-01-05 14:45:00,43.18,43.26,43.14,43.25,70800.0,27.7871,27.8386,27.7614,27.8321,70800.0
2012-01-05 14:50:00,43.24,43.3,43.21,43.27,73800.0,27.8257,27.8643,27.8064,27.845,73800.0
2012-01-05 14:55:00,43.27,43.29,43.2,43.21,50500.0,27.845,27.8579,27.8,27.8064,50500.0
2012-01-05 15:00:00,43.21,43.29,43.16,43.27,80300.0,27.8064,27.8579,27.7742,27.845,80300.0
2012-01-05 15:05:00,43.27,43.28,43.25,43.27,49900.0,27.845,27.8515,27.8321,27.845,49900.0
2012-01-05 15:10:00,43.27,43.27,43.12,43.13,135100.0,27.845,27.845,27.7485,27.7549,135100.0
2012-01-05 15:15:00,43.13,43.23,43.12,43.2,93100.0,27.7549,27.8193,27.7485,27.8,93100.0
2012-01-05 15:20:00,43.2,43.24,43.17,43.18,70000.0,27.8,27.8257,27.7807,27.7871,70000.0
2012-01-05 15:25:00,43.18,43.18,43.08,43.09,131800.0,27.7871,27.7871,27.7227,27.7292,131800.0
2012-01-05 15:30:00,43.09,43.18,43.08,43.09,112800.0,27.7292,27.7871,27.7227,27.7292,112800.0
2012-01-05 15:35:00,43.08,43.15,43.06,43.15,118400.0,27.7227,27.7678,27.7099,27.7678,118400.0
2012-01-05 15:40:00,43.15,43.22,43.14,43.19,198300.0,27.7678,27.8128,27.7614,27.7935,198300.0
2012-01-05 15:45:00,43.18,43.18,43.12,43.14,147100.0,27.7871,27.7871,27.7485,27.7614,147100.0
2012-01-05 15:50:00,43.14,43.15,43.07,43.08,246400.0,27.7614,27.7678,27.7163,27.7227,246400.0
2012-01-05 15:55:00,43.09,43.14,43.08,43.1,484500.0,27.7292,27.7614,27.7227,27.7356,484500.0
2012-01-06 09:30:00,43.12,43.2,42.85,42.88,187500.0,27.7485,27.8,27.5747,27.594,187500.0
2012-01-06 09:35:00,42.88,42.92,42.54,42.55,385700.0,27.594,27.6198,27.3752,27.3817,385700.0
2012-01-06 09:40:00,42.57,42.62,42.19,42.6,534600.0,27.3946,27.4267,27.15,27.4139,534600.0
2012-01-06 09:45:00,42.59,42.83,42.52,42.66,511500.0,27.4074,27.5619,27.3624,27.4525,511500.0
2012-01-06 09:50:00,42.65,42.65,42.3,42.34,314400.0,27.446,27.446,27.2208,27.2465,314400.0
2012-01-06 09:55:00,42.34,42.45,42.16,42.17,246600.0,27.2465,27.3173,27.1307,27.1371,246600.0
2012-01-06 10:00:00,42.18,42.27,42.11,42.17,258900.0,27.1436,27.2015,27.0985,27.1371,258900.0
2012-01-06 10:05:00,42.17,42.25,42.07,42.18,174700.0,27.1371,27.1886,27.0728,27.1436,174700.0
2012-01-06 10:10:00,42.18,42.18,42.06,42.13,163100.0,27.1436,27.1436,27.0664,27.1114,163100.0
2012-01-06 10:15:00,42.12,42.16,42.08,42.15,169300.0,27.105,27.1307,27.0792,27.1243,169300.0
2012-01-06 10:20:00,42.15,42.35,42.14,42.33,149900.0,27.1243,27.253,27.1178,27.2401,149900.0
2012-01-06 10:25:00,42.34,42.34,42.21,42.24,158600.0,27.2465,27.2465,27.1629,27.1822,158600.0
2012-01-06 10:30:00,42.25,42.26,42.03,42.04,234900.0,27.1886,27.1951,27.0471,27.0535,234900.0
2012-01-06 10:35:00,42.05,42.07,41.85,41.94,443900.0,27.0599,27.0728,26.9312,26.9891,443900.0
2012-01-06 10:40:00,41.94,41.97,41.88,41.96,269400.0,26.9891,27.0084,26.9505,27.002,269400.0
2012-01-06 10:45:00,41.96,42.09,41.91,42.09,170800.0,27.002,27.0857,26.9698,27.0857,170800.0
2012-01-06 10:50:00,42.08,42.2,42.08,42.19,146900.0,27.0792,27.1565,27.0792,27.15,146900.0
2012-01-06 10:55:00,42.18,42.18,42.07,42.1,113800.0,27.1436,27.1436,27.0728,27.0921,113800.0
2012-01-06 11:00:00,42.1,42.25,42.05,42.1,158800.0,27.0921,27.1886,27.0599,27.0921,158800.0
2012-01-06 11:05:00,42.11,42.22,42.11,42.15,101800.0,27.0985,27.1693,27.0985,27.1243,101800.0
2012-01-06 11:10:00,42.16,42.21,42.16,42.16,67100.0,27.1307,27.1629,27.1307,27.1307,67100.0
2012-01-06 11:15:00,42.16,42.17,42.11,42.17,111200.0,27.1307,27.1371,27.0985,27.1371,111200.0
2012-01-06 11:20:00,42.15,42.16,42.01,42.02,111000.0,27.1243,27.1307,27.0342,27.0406,111000.0
2012-01-06 11:25:00,42.02,42.02,41.83,41.93,350200.0,27.0406,27.0406,26.9184,26.9827,350200.0
2012-01-06 11:30:00,41.94,42.09,41.92,42.09,100800.0,26.9891,27.0857,26.9763,27.0857,100800.0
2012-01-06 11:35:00,42.09,42.15,42.06,42.15,96200.0,27.0857,27.1243,27.0664,27.1243,96200.0
2012-01-06 11:40:00,42.14,42.15,42.07,42.13,106500.0,27.1178,27.1243,27.0728,27.1114,106500.0
2012-01-06 11:45:00,42.13,42.16,42.11,42.15,63700.0,27.1114,27.1307,27.0985,27.1243,63700.0
2012-01-06 11:50:00,42.15,42.16,42.12,42.16,80500.0,27.1243,27.1307,27.105,27.1307,80500.0
2012-01-06 11:55:00,42.16,42.23,42.16,42.18,159100.0,27.1307,27.1758,27.1307,27.1436,159100.0
2012-01-06 12:00:00,42.19,42.21,42.09,42.1,76900.0,27.15,27.1629,27.0857,27.0921,76900.0
2012-01-06 12:05:00,42.09,42.1,42.05,42.08,49300.0,27.0857,27.0921,27.0599,27.0792,49300.0
2012-01-06 12:10:00,42.08,42.08,41.92,41.92,189200.0,27.0792,27.0792,26.9763,26.9763,189200.0
2012-01-06 12:15:00,41.92,42.0,41.91,42.0,73800.0,26.9763,27.0277,26.9698,27.0277,73800.0
2012-01-06 12:20:00,42.0,42.07,41.97,41.98,72600.0,27.0277,27.0728,27.0084,27.0149,72600.0
2012-01-06 12:25:00,41.98,42.01,41.95,42.0,61900.0,27.0149,27.0342,26.9956,27.0277,61900.0
2012-01-06 12:30:00,42.01,42.1,42.0,42.09,71400.0,27.0342,27.0921,27.0277,27.0857,71400.0
2012-01-06 12:35:00,42.1,42.11,41.97,41.98,71500.0,27.0921,27.0985,27.0084,27.0149,71500.0
2012-01-06 12:40:00,41.98,41.99,41.86,41.86,170100.0,27.0149,27.0213,26.9377,26.9377,170100.0
2012-01-06 12:45:00,41.86,41.9,41.8,41.9,269000.0,26.9377,26.9634,26.899,26.9634,269000.0
2012-01-06 12:50:00,41.9,41.96,41.83,41.85,161700.0,26.9634,27.002,26.9184,26.9312,161700.0
2012-01-06 12:55:00,41.85,41.98,41.84,41.93,148100.0,26.9312,27.0149,26.9248,26.9827,148100.0
2012-01-06 13:00:00,41.94,42.0,41.93,41.97,55500.0,26.9891,27.0277,26.9827,27.0084,55500.0
2012-01-06 13:05:00,41.97,41.98,41.91,41.91,55300.0,27.0084,27.0149,26.9698,26.9698,55300.0
2012-01-06 13:10:00,41.91,41.92,41.83,41.86,50900.0,26.9698,26.9763,26.9184,26.9377,50900.0
2012-01-06 13:15:00,41.86,41.92,41.86,41.88,60800.0,26.9377,26.9763,26.9377,26.9505,60800.0
2012-01-06 13:20:00,41.87,41.92,41.85,41.9,42900.0,26.9441,26.9763,26.9312,26.9634,42900.0
2012-01-06 13:25:00,41.9,41.91,41.85,41.87,37600.0,26.9634,26.9698,26.9312,26.9441,37600.0
2012-01-06 13:30:00,41.86,41.89,41.78,41.78,133000.0,26.9377,26.957,26.8862,26.8862,133000.0
2012-01-06 13:35:00,41.78,41.87,41.77,41.86,58000.0,26.8862,26.9441,26.8797,26.9377,58000.0
2012-01-06 13:40:00,41.86,41.9,41.83,41.89,55400.0,26.9377,26.9634,26.9184,26.957,55400.0
2012-01-06 13:45:00,41.89,41.89,41.77,41.84,63000.0,26.957,26.957,26.8797,26.9248,63000.0
2012-01-06 13:50:00,41.84,41.91,41.83,41.89,53100.0,26.9248,26.9698,26.9184,26.957,53100.0
2012-01-06 13:55:00,41.9,41.99,41.88,41.94,84500.0,26.9634,27.0213,26.9505,26.9891,84500.0
2012-01-06 14:00:00,41.94,41.96,41.86,41.88,82200.0,26.9891,27.002,26.9377,26.9505,82200.0
2012-01-06 14:05:00,41.88,41.97,41.87,41.91,47000.0,26.9505,27.0084,26.9441,26.9698,47000.0
2012-01-06 14:10:00,41.91,41.94,41.87,41.93,45600.0,26.9698,26.9891,26.9441,26.9827,45600.0
2012-01-06 14:15:00,41.93,41.98,41.91,41.91,46900.0,26.9827,27.0149,26.9698,26.9698,46900.0
2012-01-06 14:20:00,41.91,42.04,41.91,42.04,148700.0,26.9698,27.0535,26.9698,27.0535,148700.0
2012-01-06 14:25:00,42.04,42.09,42.01,42.09,237800.0,27.0535,27.0857,27.0342,27.0857,237800.0
2012-01-06 14:30:00,42.09,42.13,42.07,42.1,78100.0,27.0857,27.1114,27.0728,27.0921,78100.0
2012-01-06 14:35:00,42.1,42.18,42.1,42.17,64200.0,27.0921,27.1436,27.0921,27.1371,64200.0
2012-01-06 14:40:00,42.18,42.19,42.13,42.15,59300.0,27.1436,27.15,27.1114,27.1243,59300.0
2012-01-06 14:45:00,42.15,42.15,42.09,42.14,54800.0,27.1243,27.1243,27.0857,27.1178,54800.0
2012-01-06 14:50:00,42.14,42.19,42.09,42.19,90600.0,27.1178,27.15,27.0857,27.15,90600.0
2012-01-06 14:55:00,42.19,42.19,42.09,42.16,80000.0,27.15,27.15,27.0857,27.1307,80000.0
2012-01-06 15:00:00,42.16,42.22,42.16,42.17,119400.0,27.1307,27.1693,27.1307,27.1371,119400.0
2012-01-06 15:05:00,42.18,42.2,42.14,42.17,83000.0,27.1436,27.1565,27.1178,27.1371,83000.0
2012-01-06 15:10:00,42.17,42.22,42.17,42.22,109200.0,27.1371,27.1693,27.1371,27.1693,109200.0
2012-01-06 15:15:00,42.22,42.23,42.16,42.18,108400.0,27.1693,27.1758,27.1307,27.1436,108400.0
2012-01-06 15:20:00,42.17,42.29,42.17,42.28,121700.0,27.1371,27.2144,27.1371,27.2079,121700.0
2012-01-06 15:25:00,42.28,42.35,42.27,42.27,141500.0,27.2079,27.253,27.2015,27.2015,141500.0
2012-01-06 15:30:00,42.27,42.28,42.18,42.23,158600.0,27.2015,27.2079,27.1436,27.1758,158600.0
2012-01-06 15:35:00,42.23,42.27,42.2,42.25,110300.0,27.1758,27.2015,27.1565,27.1886,110300.0
2012-01-06 15:40:00,42.26,42.31,42.21,42.22,152800.0,27.1951,27.2272,27.1629,27.1693,152800.0
2012-01-06 15:45:00,42.21,42.22,42.02,42.02,270600.0,27.1629,27.1693,27.0406,27.0406,270600.0
2012-01-06 15:50:00,42.03,42.16,42.03,42.15,343700.0,27.0471,27.1307,27.0471,27.1243,343700.0
2012-01-06 15:55:00,42.16,42.19,42.1,42.16,555900.0,27.1307,27.15,27.0921,27.1307,555900.0
2012-01-09 09:30:00,42.74,42.78,42.47,42.71,420800.0,27.504,27.5297,27.3302,27.4846,420800.0
2012-01-09 09:35:00,42.71,42.76,42.6,42.62,290300.0,27.4846,27.5168,27.4139,27.4267,290300.0
2012-01-09 09:40:00,42.61,42.62,42.41,42.41,193100.0,27.4203,27.4267,27.2916,27.2916,193100.0
2012-01-09 09:45:00,42.41,42.61,42.33,42.6,256500.0,27.2916,27.4203,27.2401,27.4139,256500.0
2012-01-09 09:50:00,42.59,42.78,42.55,42.7,260600.0,27.4074,27.5297,27.3817,27.4782,260600.0
2012-01-09 09:55:00,42.69,42.73,42.51,42.57,143800.0,27.4718,27.4975,27.3559,27.3946,143800.0
2012-01-09 10:00:00,42.57,42.57,42.3,42.37,128700.0,27.3946,27.3946,27.2208,27.2659,128700.0
2012-01-09 10:05:00,42.37,42.59,42.37,42.58,91500.0,27.2659,27.4074,27.2659,27.401,91500.0
2012-01-09 10:10:00,42.58,42.7,42.52,42.67,109000.0,27.401,27.4782,27.3624,27.4589,109000.0
2012-01-09 10:15:00,42.68,42.7,42.59,42.63,122300.0,27.4653,27.4782,27.4074,27.4332,122300.0
2012-01-09 10:20:00,42.63,42.68,42.51,42.6,138300.0,27.4332,27.4653,27.3559,27.4139,138300.0
2012-01-09 10:25:00,42.6,42.63,42.42,42.61,130300.0,27.4139,27.4332,27.298,27.4203,130300.0
2012-01-09 10:30:00,42.62,42.68,42.55,42.56,127400.0,27.4267,27.4653,27.3817,27.3881,127400.0
2012-01-09 10:35:00,42.55,42.62,42.55,42.58,37700.0,27.3817,27.4267,27.3817,27.401,37700.0
2012-01-09 10:40:00,42.59,42.6,42.42,42.42,67300.0,27.4074,27.4139,27.298,27.298,67300.0
2012-01-09 10:45:00,42.43,42.44,42.31,42.32,90300.0,27.3045,27.3109,27.2272,27.2337,90300.0
2012-01-09 10:50:00,42.33,42.45,42.29,42.42,172200.0,27.2401,27.3173,27.2144,27.298,172200.0
2012-01-09 10:55:00,42.42,42.54,42.41,42.44,92900.0,27.298,27.3752,27.2916,27.3109,92900.0
2012-01-09 11:00:00,42.42,42.45,42.35,42.39,75700.0,27.298,27.3173,27.253,27.2787,75700.0
2012-01-09 11:05:00,42.42,42.42,42.33,42.38,98900.0,27.298,27.298,27.2401,27.2723,98900.0
2012-01-09 11:10:00,42.37,42.41,42.3,42.32,58600.0,27.2659,27.2916,27.2208,27.2337,58600.0
2012-01-09 11:15:00,42.33,42.39,42.21,42.23,113900.0,27.2401,27.2787,27.1629,27.1758,113900.0
2012-01-09 11:20:00,42.23,42.35,42.18,42.33,119000.0,27.1758,27.253,27.1436,27.2401,119000.0
2012-01-09 11:25:00,42.35,42.45,42.34,42.39,74700.0,27.253,27.3173,27.2465,27.2787,74700.0
2012-01-09 11:30:00,42.4,42.48,42.35,42.35,50000.0,27.2852,27.3366,27.253,27.253,50000.0
2012-01-09 11:35:00,42.35,42.42,42.27,42.41,50800.0,27.253,27.298,27.2015,27.2916,50800.0
2012-01-09 11:40:00,42.4,42.46,42.32,42.45,40000.0,27.2852,27.3238,27.2337,27.3173,40000.0
2012-01-09 11:45:00,42.46,42.52,42.41,42.43,80200.0,27.3238,27.3624,27.2916,27.3045,80200.0
2012-01-09 11:50:00,42.43,42.47,42.41,42.42,60200.0,27.3045,27.3302,27.2916,27.298,60200.0
2012-01-09 11:55:00,42.43,42.44,42.3,42.33,43200.0,27.3045,27.3109,27.2208,27.2401,43200.0
2012-01-09 12:00:00,42.35,42.36,42.25,42.27,56200.0,27.253,27.2594,27.1886,27.2015,56200.0
2012-01-09 12:05:00,42.27,42.31,42.26,42.28,38700.0,27.2015,27.2272,27.1951,27.2079,38700.0
2012-01-09 12:10:00,42.28,42.38,42.28,42.37,34700.0,27.2079,27.2723,27.2079,27.2659,34700.0
2012-01-09 12:15:00,42.36,42.38,42.28,42.28,40600.0,27.2594,27.2723,27.2079,27.2079,40600.0
2012-01-09 12:20:00,42.29,42.33,42.26,42.33,32300.0,27.2144,27.2401,27.1951,27.2401,32300.0
2012-01-09 12:25:00,42.33,42.41,42.3,42.39,37900.0,27.2401,27.2916,27.2208,27.2787,37900.0
2012-01-09 12:30:00,42.39,42.45,42.33,42.33,49300.0,27.2787,27.3173,27.2401,27.2401,49300.0
2012-01-09 12:35:00,42.34,42.38,42.33,42.36,38900.0,27.2465,27.2723,27.2401,27.2594,38900.0
2012-01-09 12:40:00,42.36,42.37,42.25,42.27,66400.0,27.2594,27.2659,27.1886,27.2015,66400.0
2012-01-09 12:45:00,42.28,42.32,42.27,42.27,65100.0,27.2079,27.2337,27.2015,27.2015,65100.0
2012-01-09 12:50:00,42.27,42.28,42.21,42.24,51000.0,27.2015,27.2079,27.1629,27.1822,51000.0
2012-01-09 12:55:00,42.24,42.26,42.17,42.18,72200.0,27.1822,27.1951,27.1371,27.1436,72200.0
2012-01-09 13:00:00,42.17,42.29,42.17,42.24,70500.0,27.1371,27.2144,27.1371,27.1822,70500.0
2012-01-09 13:05:00,42.23,42.25,42.22,42.22,28400.0,27.1758,27.1886,27.1693,27.1693,28400.0
2012-01-09 13:10:00,42.22,42.24,42.18,42.19,59200.0,27.1693,27.1822,27.1436,27.15,59200.0
2012-01-09 13:15:00,42.19,42.28,42.19,42.22,55600.0,27.15,27.2079,27.15,27.1693,55600.0
2012-01-09 13:20:00,42.22,42.25,42.22,42.23,32900.0,27.1693,27.1886,27.1693,27.1758,32900.0
2012-01-09 13:25:00,42.24,42.3,42.22,42.29,35800.0,27.1822,27.2208,27.1693,27.2144,35800.0
2012-01-09 13:30:00,42.29,42.29,42.22,42.24,43600.0,27.2144,27.2144,27.1693,27.1822,43600.0
2012-01-09 13:35:00,42.24,42.3,42.19,42.28,43800.0,27.1822,27.2208,27.15,27.2079,43800.0
2012-01-09 13:40:00,42.28,42.36,42.22,42.23,82900.0,27.2079,27.2594,27.1693,27.1758,82900.0
2012-01-09 13:45:00,42.24,42.34,42.23,42.34,83800.0,27.1822,27.2465,27.1758,27.2465,83800.0
2012-01-09 13:50:00,42.33,42.4,42.32,42.36,62200.0,27.2401,27.2852,27.2337,27.2594,62200.0
2012-01-09 13:55:00,42.36,42.44,42.36,42.41,49900.0,27.2594,27.3109,27.2594,27.2916,49900.0
2012-01-09 14:00:00,42.41,42.51,42.4,42.47,91600.0,27.2916,27.3559,27.2852,27.3302,91600.0
2012-01-09 14:05:00,42.46,42.54,42.43,42.51,67300.0,27.3238,27.3752,27.3045,27.3559,67300.0
2012-01-09 14:10:00,42.5,42.53,42.46,42.53,67300.0,27.3495,27.3688,27.3238,27.3688,67300.0
2012-01-09 14:15:00,42.53,42.56,42.51,42.54,37200.0,27.3688,27.3881,27.3559,27.3752,37200.0
2012-01-09 14:20:00,42.55,42.56,42.52,42.53,32100.0,27.3817,27.3881,27.3624,27.3688,32100.0
2012-01-09 14:25:00,42.52,42.53,42.45,42.48,50800.0,27.3624,27.3688,27.3173,27.3366,50800.0
2012-01-09 14:30:00,42.48,42.57,42.47,42.52,33600.0,27.3366,27.3946,27.3302,27.3624,33600.0
2012-01-09 14:35:00,42.53,42.54,42.44,42.46,65100.0,27.3688,27.3752,27.3109,27.3238,65100.0
2012-01-09 14:40:00,42.45,42.49,42.41,42.44,36000.0,27.3173,27.3431,27.2916,27.3109,36000.0
2012-01-09 14:45:00,42.45,42.45,42.35,42.41,71000.0,27.3173,27.3173,27.253,27.2916,71000.0
2012-01-09 14:50:00,42.41,42.45,42.39,42.4,29200.0,27.2916,27.3173,27.2787,27.2852,29200.0
2012-01-09 14:55:00,42.39,42.4,42.35,42.36,26900.0,27.2787,27.2852,27.253,27.2594,26900.0
2012-01-09 15:00:00,42.36,42.47,42.36,42.36,33500.0,27.2594,27.3302,27.2594,27.2594,33500.0
2012-01-09 15:05:00,42.36,42.39,42.3,42.37,80500.0,27.2594,27.2787,27.2208,27.2659,80500.0
2012-01-09 15:10:00,42.37,42.38,42.32,42.33,34700.0,27.2659,27.2723,27.2337,27.2401,34700.0
2012-01-09 15:15:00,42.36,42.37,42.3,42.32,44000.0,27.2594,27.2659,27.2208,27.2337,44000.0
2012-01-09 15:20:00,42.33,42.37,42.32,42.32,29300.0,27.2401,27.2659,27.2337,27.2337,29300.0
2012-01-09 15:25:00,42.33,42.35,42.27,42.29,66100.0,27.2401,27.253,27.2015,27.2144,66100.0
2012-01-09 15:30:00,42.29,42.29,42.22,42.24,71900.0,27.2144,27.2144,27.1693,27.1822,71900.0
2012-01-09 15:35:00,42.24,42.3,42.24,42.29,68900.0,27.1822,27.2208,27.1822,27.2144,68900.0
2012-01-09 15:40:00,42.3,42.35,42.28,42.29,67200.0,27.2208,27.253,27.2079,27.2144,67200.0
2012-01-09 15:45:00,42.28,42.34,42.22,42.22,118900.0,27.2079,27.2465,27.1693,27.1693,118900.0
2012-01-09 15:50:00,42.22,42.26,42.16,42.16,173300.0,27.1693,27.1951,27.1307,27.1307,173300.0
2012-01-09 15:55:00,42.17,42.26,42.16,42.23,343900.0,27.1371,27.1951,27.1307,27.1758,343900.0
2012-01-10 09:30:00,43.24,43.53,43.1,43.4,614400.0,27.8257,28.0123,27.7356,27.9287,614400.0
2012-01-10 09:35:00,43.4,43.4,43.3,43.32,247400.0,27.9287,27.9287,27.8643,27.8772,247400.0
2012-01-10 09:40:00,43.32,43.39,43.2,43.24,226000.0,27.8772,27.9222,27.8,27.8257,226000.0
2012-01-10 09:45:00,43.25,43.4,43.25,43.37,269100.0,27.8321,27.9287,27.8321,27.9094,269100.0
2012-01-10 09:50:00,43.36,43.37,43.23,43.28,188900.0,27.9029,27.9094,27.8193,27.8515,188900.0
2012-01-10 09:55:00,43.27,43.27,42.99,43.16,283900.0,27.845,27.845,27.6648,27.7742,283900.0
2012-01-10 10:00:00,43.17,43.4,43.17,43.36,200500.0,27.7807,27.9287,27.7807,27.9029,200500.0
2012-01-10 10:05:00,43.35,43.37,43.19,43.26,128700.0,27.8965,27.9094,27.7935,27.8386,128700.0
2012-01-10 10:10:00,43.26,43.33,43.21,43.3,85300.0,27.8386,27.8836,27.8064,27.8643,85300.0
2012-01-10 10:15:00,43.31,43.39,43.31,43.36,176300.0,27.8708,27.9222,27.8708,27.9029,176300.0
2012-01-10 10:20:00,43.37,43.39,43.3,43.32,91700.0,27.9094,27.9222,27.8643,27.8772,91700.0
2012-01-10 10:25:00,43.32,43.39,43.3,43.37,96900.0,27.8772,27.9222,27.8643,27.9094,96900.0
2012-01-10 10:30:00,43.37,43.38,43.34,43.36,225700.0,27.9094,27.9158,27.8901,27.9029,225700.0
2012-01-10 10:35:00,43.37,43.5,43.36,43.44,209900.0,27.9094,27.993,27.9029,27.9544,209900.0
2012-01-10 10:40:00,43.44,43.47,43.37,43.41,107200.0,27.9544,27.9737,27.9094,27.9351,107200.0
2012-01-10 10:45:00,43.41,43.5,43.41,43.5,138600.0,27.9351,27.993,27.9351,27.993,138600.0
2012-01-10 10:50:00,43.5,43.57,43.46,43.53,311700.0,27.993,28.0381,27.9673,28.0123,311700.0
2012-01-10 10:55:00,43.53,43.82,43.52,43.8,429800.0,28.0123,28.199,28.0059,28.1861,429800.0
2012-01-10 11:00:00,43.8,43.82,43.56,43.58,289600.0,28.1861,28.199,28.0316,28.0445,289600.0
2012-01-10 11:05:00,43.59,43.65,43.54,43.65,125300.0,28.0509,28.0896,28.0188,28.0896,125300.0
2012-01-10 11:10:00,43.65,43.68,43.59,43.66,57700.0,28.0896,28.1089,28.0509,28.096,57700.0
2012-01-10 11:15:00,43.69,43.7,43.58,43.6,113200.0,28.1153,28.1217,28.0445,28.0574,113200.0
2012-01-10 11:20:00,43.59,43.61,43.52,43.57,94900.0,28.0509,28.0638,28.0059,28.0381,94900.0
2012-01-10 11:25:00,43.57,43.66,43.57,43.62,106700.0,28.0381,28.096,28.0381,28.0702,106700.0
2012-01-10 11:30:00,43.62,43.72,43.61,43.66,117300.0,28.0702,28.1346,28.0638,28.096,117300.0
2012-01-10 11:35:00,43.65,43.7,43.58,43.61,132600.0,28.0896,28.1217,28.0445,28.0638,132600.0
2012-01-10 11:40:00,43.62,43.65,43.57,43.64,50600.0,28.0702,28.0896,28.0381,28.0831,50600.0
2012-01-10 11:45:00,43.63,43.64,43.55,43.56,58500.0,28.0767,28.0831,28.0252,28.0316,58500.0
2012-01-10 11:50:00,43.57,43.69,43.56,43.68,80900.0,28.0381,28.1153,28.0316,28.1089,80900.0
2012-01-10 11:55:00,43.68,43.7,43.63,43.68,50100.0,28.1089,28.1217,28.0767,28.1089,50100.0
2012-01-10 12:00:00,43.67,43.69,43.6,43.6,82400.0,28.1024,28.1153,28.0574,28.0574,82400.0
2012-01-10 12:05:00,43.61,43.68,43.6,43.66,88700.0,28.0638,28.1089,28.0574,28.096,88700.0
2012-01-10 12:10:00,43.66,43.67,43.57,43.6,50400.0,28.096,28.1024,28.0381,28.0574,50400.0
2012-01-10 12:15:00,43.59,43.59,43.55,43.58,37600.0,28.0509,28.0509,28.0252,28.0445,37600.0
2012-01-10 12:20:00,43.57,43.58,43.48,43.49,100500.0,28.0381,28.0445,27.9802,27.9866,100500.0
2012-01-10 12:25:00,43.5,43.53,43.4,43.48,152900.0,27.993,28.0123,27.9287,27.9802,152900.0
2012-01-10 12:30:00,43.48,43.5,43.44,43.49,134700.0,27.9802,27.993,27.9544,27.9866,134700.0
2012-01-10 12:35:00,43.48,43.48,43.44,43.46,50900.0,27.9802,27.9802,27.9544,27.9673,50900.0
2012-01-10 12:40:00,43.45,43.47,43.39,43.42,76900.0,27.9608,27.9737,27.9222,27.9415,76900.0
2012-01-10 12:45:00,43.43,43.43,43.33,43.38,81900.0,27.948,27.948,27.8836,27.9158,81900.0
2012-01-10 12:50:00,43.38,43.43,43.34,43.41,49000.0,27.9158,27.948,27.8901,27.9351,49000.0
2012-01-10 12:55:00,43.4,43.48,43.4,43.47,43600.0,27.9287,27.9802,27.9287,27.9737,43600.0
2012-01-10 13:00:00,43.46,43.48,43.4,43.42,58700.0,27.9673,27.9802,27.9287,27.9415,58700.0
2012-01-10 13:05:00,43.42,43.45,43.38,43.39,39400.0,27.9415,27.9608,27.9158,27.9222,39400.0
2012-01-10 13:10:00,43.39,43.39,43.32,43.36,65300.0,27.9222,27.9222,27.8772,27.9029,65300.0
2012-01-10 13:15:00,43.37,43.47,43.36,43.47,62700.0,27.9094,27.9737,27.9029,27.9737,62700.0
2012-01-10 13:20:00,43.45,43.47,43.4,43.43,30100.0,27.9608,27.9737,27.9287,27.948,30100.0
2012-01-10 13:25:00,43.42,43.43,43.36,43.42,39000.0,27.9415,27.948,27.9029,27.9415,39000.0
2012-01-10 13:30:00,43.41,43.55,43.38,43.55,79500.0,27.9351,28.0252,27.9158,28.0252,79500.0
2012-01-10 13:35:00,43.54,43.55,43.48,43.52,53900.0,28.0188,28.0252,27.9802,28.0059,53900.0
2012-01-10 13:40:00,43.52,43.55,43.49,43.52,23200.0,28.0059,28.0252,27.9866,28.0059,23200.0
2012-01-10 13:45:00,43.53,43.54,43.42,43.46,51400.0,28.0123,28.0188,27.9415,27.9673,51400.0
2012-01-10 13:50:00,43.44,43.52,43.44,43.51,52700.0,27.9544,28.0059,27.9544,27.9995,52700.0
2012-01-10 13:55:00,43.5,43.56,43.46,43.5,60600.0,27.993,28.0316,27.9673,27.993,60600.0
2012-01-10 14:00:00,43.49,43.52,43.44,43.5,67900.0,27.9866,28.0059,27.9544,27.993,67900.0
2012-01-10 14:05:00,43.5,43.54,43.5,43.54,31700.0,27.993,28.0188,27.993,28.0188,31700.0
2012-01-10 14:10:00,43.53,43.57,43.49,43.53,46300.0,28.0123,28.0381,27.9866,28.0123,46300.0
2012-01-10 14:15:00,43.53,43.63,43.51,43.61,68500.0,28.0123,28.0767,27.9995,28.0638,68500.0
2012-01-10 14:20:00,43.6,43.65,43.57,43.62,41900.0,28.0574,28.0896,28.0381,28.0702,41900.0
2012-01-10 14:25:00,43.63,43.66,43.6,43.63,41800.0,28.0767,28.096,28.0574,28.0767,41800.0
2012-01-10 14:30:00,43.63,43.68,43.62,43.65,52500.0,28.0767,28.1089,28.0702,28.0896,52500.0
2012-01-10 14:35:00,43.65,43.66,43.62,43.66,70700.0,28.0896,28.096,28.0702,28.096,70700.0
2012-01-10 14:40:00,43.65,43.7,43.65,43.69,65800.0,28.0896,28.1217,28.0896,28.1153,65800.0
2012-01-10 14:45:00,43.69,43.74,43.68,43.72,51900.0,28.1153,28.1475,28.1089,28.1346,51900.0
2012-01-10 14:50:00,43.72,43.72,43.65,43.69,58500.0,28.1346,28.1346,28.0896,28.1153,58500.0
2012-01-10 14:55:00,43.7,43.78,43.69,43.74,60400.0,28.1217,28.1732,28.1153,28.1475,60400.0
2012-01-10 15:00:00,43.74,43.75,43.66,43.73,60600.0,28.1475,28.1539,28.096,28.141,60600.0
2012-01-10 15:05:00,43.73,43.75,43.69,43.7,42600.0,28.141,28.1539,28.1153,28.1217,42600.0
2012-01-10 15:10:00,43.71,43.75,43.69,43.72,62700.0,28.1282,28.1539,28.1153,28.1346,62700.0
2012-01-10 15:15:00,43.74,43.78,43.68,43.69,76300.0,28.1475,28.1732,28.1089,28.1153,76300.0
2012-01-10 15:20:00,43.7,43.72,43.66,43.68,61200.0,28.1217,28.1346,28.096,28.1089,61200.0
2012-01-10 15:25:00,43.68,43.72,43.64,43.7,79700.0,28.1089,28.1346,28.0831,28.1217,79700.0
2012-01-10 15:30:00,43.71,43.74,43.67,43.68,68700.0,28.1282,28.1475,28.1024,28.1089,68700.0
2012-01-10 15:35:00,43.68,43.69,43.6,43.62,153900.0,28.1089,28.1153,28.0574,28.0702,153900.0
2012-01-10 15:40:00,43.62,43.72,43.61,43.71,147900.0,28.0702,28.1346,28.0638,28.1282,147900.0
2012-01-10 15:45:00,43.71,43.78,43.71,43.71,229600.0,28.1282,28.1732,28.1282,28.1282,229600.0
2012-01-10 15:50:00,43.71,43.78,43.71,43.78,248800.0,28.1282,28.1732,28.1282,28.1732,248800.0
2012-01-10 15:55:00,43.78,43.81,43.73,43.78,635600.0,28.1732,28.1925,28.141,28.1732,635600.0
2012-01-11 09:30:00,43.7,44.0,43.46,43.96,246700.0,28.1217,28.3148,27.9673,28.289,246700.0
2012-01-11 09:35:00,43.98,44.18,43.87,44.03,268700.0,28.3019,28.4306,28.2311,28.3341,268700.0
2012-01-11 09:40:00,44.04,44.2,44.03,44.18,131200.0,28.3405,28.4435,28.3341,28.4306,131200.0
2012-01-11 09:45:00,44.18,44.29,44.1,44.22,265900.0,28.4306,28.5014,28.3791,28.4564,265900.0
2012-01-11 09:50:00,44.22,44.3,44.15,44.27,127500.0,28.4564,28.5078,28.4113,28.4885,127500.0
2012-01-11 09:55:00,44.27,44.34,44.11,44.14,181300.0,28.4885,28.5336,28.3856,28.4049,181300.0
2012-01-11 10:00:00,44.14,44.27,44.13,44.23,213300.0,28.4049,28.4885,28.3984,28.4628,213300.0
2012-01-11 10:05:00,44.23,44.44,44.19,44.39,252000.0,28.4628,28.5979,28.4371,28.5658,252000.0
2012-01-11 10:10:00,44.39,44.4,44.26,44.29,95000.0,28.5658,28.5722,28.4821,28.5014,95000.0
2012-01-11 10:15:00,44.3,44.48,44.28,44.48,191900.0,28.5078,28.6237,28.495,28.6237,191900.0
2012-01-11 10:20:00,44.47,44.5,44.38,44.45,320900.0,28.6172,28.6365,28.5593,28.6044,320900.0
2012-01-11 10:25:00,44.44,44.48,44.39,44.44,107500.0,28.5979,28.6237,28.5658,28.5979,107500.0
2012-01-11 10:30:00,44.45,44.52,44.45,44.5,175400.0,28.6044,28.6494,28.6044,28.6365,175400.0
2012-01-11 10:35:00,44.5,44.54,44.44,44.54,87900.0,28.6365,28.6623,28.5979,28.6623,87900.0
2012-01-11 10:40:00,44.54,44.55,44.51,44.54,78300.0,28.6623,28.6687,28.643,28.6623,78300.0
2012-01-11 10:45:00,44.53,44.58,44.5,44.58,133000.0,28.6558,28.688,28.6365,28.688,133000.0
2012-01-11 10:50:00,44.59,44.6,44.54,44.56,43700.0,28.6945,28.7009,28.6623,28.6752,43700.0
2012-01-11 10:55:00,44.56,44.57,44.48,44.54,123200.0,28.6752,28.6816,28.6237,28.6623,123200.0
2012-01-11 11:00:00,44.54,44.67,44.54,44.6,173200.0,28.6623,28.7459,28.6623,28.7009,173200.0
2012-01-11 11:05:00,44.59,44.64,44.49,44.52,82900.0,28.6945,28.7266,28.6301,28.6494,82900.0
2012-01-11 11:10:00,44.5,44.52,44.39,44.39,93300.0,28.6365,28.6494,28.5658,28.5658,93300.0
2012-01-11 11:15:00,44.39,44.41,44.38,44.4,83100.0,28.5658,28.5786,28.5593,28.5722,83100.0
2012-01-11 11:20:00,44.4,44.46,44.39,44.4,46200.0,28.5722,28.6108,28.5658,28.5722,46200.0
2012-01-11 11:25:00,44.39,44.41,44.28,44.32,89000.0,28.5658,28.5786,28.495,28.5207,89000.0
2012-01-11 11:30:00,44.32,44.46,44.31,44.44,72000.0,28.5207,28.6108,28.5143,28.5979,72000.0
2012-01-11 11:35:00,44.44,44.47,44.44,44.46,29900.0,28.5979,28.6172,28.5979,28.6108,29900.0
2012-01-11 11:40:00,44.47,44.55,44.47,44.52,97500.0,28.6172,28.6687,28.6172,28.6494,97500.0
2012-01-11 11:45:00,44.53,44.66,44.53,44.61,140000.0,28.6558,28.7395,28.6558,28.7073,140000.0
2012-01-11 11:50:00,44.61,44.65,44.56,44.63,65700.0,28.7073,28.7331,28.6752,28.7202,65700.0
2012-01-11 11:55:00,44.64,44.67,44.61,44.67,72500.0,28.7266,28.7459,28.7073,28.7459,72500.0
2012-01-11 12:00:00,44.67,44.74,44.62,44.64,126100.0,28.7459,28.791,28.7138,28.7266,126100.0
2012-01-11 12:05:00,44.65,44.75,44.62,44.73,121300.0,28.7331,28.7974,28.7138,28.7846,121300.0
2012-01-11 12:10:00,44.74,44.79,44.73,44.75,110000.0,28.791,28.8232,28.7846,28.7974,110000.0
2012-01-11 12:15:00,44.76,44.8,44.72,44.79,72800.0,28.8039,28.8296,28.7781,28.8232,72800.0
2012-01-11 12:20:00,44.79,44.79,44.7,44.71,47200.0,28.8232,28.8232,28.7652,28.7717,47200.0
2012-01-11 12:25:00,44.7,44.75,44.7,44.75,35500.0,28.7652,28.7974,28.7652,28.7974,35500.0
2012-01-11 12:30:00,44.75,44.8,44.75,44.78,89600.0,28.7974,28.8296,28.7974,28.8167,89600.0
2012-01-11 12:35:00,44.77,44.82,44.76,44.8,69800.0,28.8103,28.8425,28.8039,28.8296,69800.0
2012-01-11 12:40:00,44.79,44.8,44.72,44.72,54800.0,28.8232,28.8296,28.7781,28.7781,54800.0
2012-01-11 12:45:00,44.72,44.78,44.68,44.69,75200.0,28.7781,28.8167,28.7524,28.7588,75200.0
2012-01-11 12:50:00,44.69,44.79,44.69,44.79,62200.0,28.7588,28.8232,28.7588,28.8232,62200.0
2012-01-11 12:55:00,44.78,44.79,44.75,44.75,53600.0,28.8167,28.8232,28.7974,28.7974,53600.0
2012-01-11 13:00:00,44.75,44.76,44.71,44.74,125200.0,28.7974,28.8039,28.7717,28.791,125200.0
2012-01-11 13:05:00,44.75,44.83,44.74,44.83,148500.0,28.7974,28.8489,28.791,28.8489,148500.0
2012-01-11 13:10:00,44.83,44.86,44.82,44.82,91500.0,28.8489,28.8682,28.8425,28.8425,91500.0
2012-01-11 13:15:00,44.83,44.88,44.82,44.87,76000.0,28.8489,28.8811,28.8425,28.8746,76000.0
2012-01-11 13:20:00,44.88,44.95,44.88,44.88,118600.0,28.8811,28.9261,28.8811,28.8811,118600.0
2012-01-11 13:25:00,44.87,44.93,44.85,44.92,48500.0,28.8746,28.9133,28.8618,28.9068,48500.0
2012-01-11 13:30:00,44.91,44.91,44.88,44.89,34800.0,28.9004,28.9004,28.8811,28.8875,34800.0
2012-01-11 13:35:00,44.9,44.92,44.88,44.9,170700.0,28.894,28.9068,28.8811,28.894,170700.0
2012-01-11 13:40:00,44.89,44.91,44.82,44.87,81100.0,28.8875,28.9004,28.8425,28.8746,81100.0
2012-01-11 13:45:00,44.88,44.9,44.83,44.83,53800.0,28.8811,28.894,28.8489,28.8489,53800.0
2012-01-11 13:50:00,44.84,44.85,44.78,44.79,72600.0,28.8553,28.8618,28.8167,28.8232,72600.0
2012-01-11 13:55:00,44.8,44.8,44.73,44.73,65800.0,28.8296,28.8296,28.7846,28.7846,65800.0
2012-01-11 14:00:00,44.74,44.84,44.72,44.75,70400.0,28.791,28.8553,28.7781,28.7974,70400.0
2012-01-11 14:05:00,44.75,44.81,44.71,44.81,61400.0,28.7974,28.836,28.7717,28.836,61400.0
2012-01-11 14:10:00,44.8,44.81,44.74,44.76,77000.0,28.8296,28.836,28.791,28.8039,77000.0
2012-01-11 14:15:00,44.77,44.78,44.75,44.77,45800.0,28.8103,28.8167,28.7974,28.8103,45800.0
2012-01-11 14:20:00,44.77,44.78,44.64,44.68,76000.0,28.8103,28.8167,28.7266,28.7524,76000.0
2012-01-11 14:25:00,44.67,44.8,44.67,44.8,62500.0,28.7459,28.8296,28.7459,28.8296,62500.0
2012-01-11 14:30:00,44.8,44.8,44.73,44.75,100600.0,28.8296,28.8296,28.7846,28.7974,100600.0
2012-01-11 14:35:00,44.75,44.81,44.75,44.81,69100.0,28.7974,28.836,28.7974,28.836,69100.0
2012-01-11 14:40:00,44.8,44.81,44.73,44.76,78500.0,28.8296,28.836,28.7846,28.8039,78500.0
2012-01-11 14:45:00,44.77,44.81,44.76,44.79,45700.0,28.8103,28.836,28.8039,28.8232,45700.0
2012-01-11 14:50:00,44.8,44.88,44.8,44.85,77700.0,28.8296,28.8811,28.8296,28.8618,77700.0
2012-01-11 14:55:00,44.85,44.92,44.85,44.86,149800.0,28.8618,28.9068,28.8618,28.8682,149800.0
2012-01-11 15:00:00,44.85,44.88,44.83,44.84,71900.0,28.8618,28.8811,28.8489,28.8553,71900.0
2012-01-11 15:05:00,44.84,44.87,44.83,44.84,70800.0,28.8553,28.8746,28.8489,28.8553,70800.0
2012-01-11 15:10:00,44.84,44.86,44.83,44.84,46100.0,28.8553,28.8682,28.8489,28.8553,46100.0
2012-01-11 15:15:00,44.84,44.85,44.84,44.85,44000.0,28.8553,28.8618,28.8553,28.8618,44000.0
2012-01-11 15:20:00,44.84,44.86,44.84,44.85,103900.0,28.8553,28.8682,28.8553,28.8618,103900.0
2012-01-11 15:25:00,44.86,44.88,44.83,44.84,130600.0,28.8682,28.8811,28.8489,28.8553,130600.0
2012-01-11 15:30:00,44.83,44.86,44.82,44.86,86200.0,28.8489,28.8682,28.8425,28.8682,86200.0
2012-01-11 15:35:00,44.86,44.96,44.83,44.96,238900.0,28.8682,28.9326,28.8489,28.9326,238900.0
2012-01-11 15:40:00,44.95,44.98,44.94,44.97,156000.0,28.9261,28.9454,28.9197,28.939,156000.0
2012-01-11 15:45:00,44.97,44.99,44.88,44.89,289100.0,28.939,28.9519,28.8811,28.8875,289100.0
2012-01-11 15:50:00,44.89,44.91,44.86,44.86,178300.0,28.8875,28.9004,28.8682,28.8682,178300.0
2012-01-11 15:55:00,44.86,44.87,44.79,44.84,481500.0,28.8682,28.8746,28.8232,28.8553,481500.0
2012-01-12 09:30:00,44.41,44.53,44.02,44.32,686500.0,28.5786,28.6558,28.3277,28.5207,686500.0
2012-01-12 09:35:00,44.33,44.69,44.29,44.55,335400.0,28.5271,28.7588,28.5014,28.6687,335400.0
2012-01-12 09:40:00,44.52,44.64,44.39,44.39,202400.0,28.6494,28.7266,28.5658,28.5658,202400.0
2012-01-12 09:45:00,44.39,44.54,44.3,44.41,142800.0,28.5658,28.6623,28.5078,28.5786,142800.0
2012-01-12 09:50:00,44.41,44.64,44.38,44.58,136000.0,28.5786,28.7266,28.5593,28.688,136000.0
2012-01-12 09:55:00,44.61,44.67,44.57,44.6,127700.0,28.7073,28.7459,28.6816,28.7009,127700.0
2012-01-12 10:00:00,44.6,44.65,44.4,44.4,182000.0,28.7009,28.7331,28.5722,28.5722,182000.0
2012-01-12 10:05:00,44.39,44.42,44.23,44.28,185400.0,28.5658,28.5851,28.4628,28.495,185400.0
2012-01-12 10:10:00,44.28,44.28,44.05,44.06,249600.0,28.495,28.495,28.347,28.3534,249600.0
2012-01-12 10:15:00,44.05,44.16,44.02,44.07,236900.0,28.347,28.4177,28.3277,28.3598,236900.0
2012-01-12 10:20:00,44.08,44.21,44.05,44.14,144800.0,28.3663,28.4499,28.347,28.4049,144800.0
2012-01-12 10:25:00,44.12,44.2,44.09,44.19,93500.0,28.392,28.4435,28.3727,28.4371,93500.0
2012-01-12 10:30:00,44.18,44.19,44.06,44.06,115500.0,28.4306,28.4371,28.3534,28.3534,115500.0
2012-01-12 10:35:00,44.06,44.07,43.95,43.97,216000.0,28.3534,28.3598,28.2826,28.2955,216000.0
2012-01-12 10:40:00,43.97,43.99,43.87,43.94,224600.0,28.2955,28.3083,28.2311,28.2762,224600.0
2012-01-12 10:45:00,43.94,44.01,43.93,43.98,101900.0,28.2762,28.3212,28.2697,28.3019,101900.0
2012-01-12 10:50:00,43.99,44.15,43.97,44.13,103800.0,28.3083,28.4113,28.2955,28.3984,103800.0
2012-01-12 10:55:00,44.13,44.31,44.13,44.27,141400.0,28.3984,28.5143,28.3984,28.4885,141400.0
2012-01-12 11:00:00,44.26,44.28,44.11,44.15,172200.0,28.4821,28.495,28.3856,28.4113,172200.0
2012-01-12 11:05:00,44.15,44.35,44.14,44.31,114700.0,28.4113,28.54,28.4049,28.5143,114700.0
2012-01-12 11:10:00,44.32,44.51,44.27,44.5,164100.0,28.5207,28.643,28.4885,28.6365,164100.0
2012-01-12 11:15:00,44.5,44.54,44.43,44.53,197800.0,28.6365,28.6623,28.5915,28.6558,197800.0
2012-01-12 11:20:00,44.53,44.58,44.42,44.42,179100.0,28.6558,28.688,28.5851,28.5851,179100.0
2012-01-12 11:25:00,44.42,44.64,44.4,44.63,127000.0,28.5851,28.7266,28.5722,28.7202,127000.0
2012-01-12 11:30:00,44.63,44.67,44.51,44.66,104300.0,28.7202,28.7459,28.643,28.7395,104300.0
2012-01-12 11:35:00,44.66,45.07,44.66,45.07,507900.0,28.7395,29.0033,28.7395,29.0033,507900.0
2012-01-12 11:40:00,45.06,45.15,44.95,45.04,409100.0,28.9969,29.0548,28.9261,28.984,409100.0
2012-01-12 11:45:00,45.04,45.41,45.02,45.27,403500.0,28.984,29.2221,28.9712,29.1321,403500.0
2012-01-12 11:50:00,45.27,45.3,45.13,45.24,241400.0,29.1321,29.1514,29.042,29.1127,241400.0
2012-01-12 11:55:00,45.24,45.36,45.21,45.29,184700.0,29.1127,29.19,29.0934,29.1449,184700.0
2012-01-12 12:00:00,45.28,45.28,45.16,45.23,154400.0,29.1385,29.1385,29.0613,29.1063,154400.0
2012-01-12 12:05:00,45.23,45.23,45.15,45.22,128400.0,29.1063,29.1063,29.0548,29.0999,128400.0
2012-01-12 12:10:00,45.22,45.5,45.22,45.48,310700.0,29.0999,29.2801,29.0999,29.2672,310700.0
2012-01-12 12:15:00,45.49,45.59,45.39,45.59,247000.0,29.2736,29.338,29.2093,29.338,247000.0
2012-01-12 12:20:00,45.58,45.65,45.45,45.6,292800.0,29.3315,29.3766,29.2479,29.3444,292800.0
2012-01-12 12:25:00,45.6,45.65,45.35,45.44,291000.0,29.3444,29.3766,29.1835,29.2415,291000.0
2012-01-12 12:30:00,45.44,45.48,45.34,45.34,138900.0,29.2415,29.2672,29.1771,29.1771,138900.0
2012-01-12 12:35:00,45.34,45.34,45.18,45.29,140700.0,29.1771,29.1771,29.0741,29.1449,140700.0
2012-01-12 12:40:00,45.3,45.3,45.1,45.16,103900.0,29.1514,29.1514,29.0227,29.0613,103900.0
2012-01-12 12:45:00,45.16,45.2,45.02,45.04,135500.0,29.0613,29.087,28.9712,28.984,135500.0
2012-01-12 12:50:00,45.03,45.18,45.03,45.13,146200.0,28.9776,29.0741,28.9776,29.042,146200.0
2012-01-12 12:55:00,45.14,45.41,45.14,45.31,127200.0,29.0484,29.2221,29.0484,29.1578,127200.0
2012-01-12 13:00:00,45.3,45.39,45.27,45.31,89100.0,29.1514,29.2093,29.1321,29.1578,89100.0
2012-01-12 13:05:00,45.31,45.4,45.28,45.29,65900.0,29.1578,29.2157,29.1385,29.1449,65900.0
2012-01-12 13:10:00,45.29,45.33,45.23,45.23,51700.0,29.1449,29.1707,29.1063,29.1063,51700.0
2012-01-12 13:15:00,45.23,45.25,45.03,45.11,138800.0,29.1063,29.1192,28.9776,29.0291,138800.0
2012-01-12 13:20:00,45.1,45.14,45.1,45.14,50600.0,29.0227,29.0484,29.0227,29.0484,50600.0
2012-01-12 13:25:00,45.14,45.16,45.07,45.08,59500.0,29.0484,29.0613,29.0033,29.0098,59500.0
2012-01-12 13:30:00,45.09,45.12,45.05,45.08,55100.0,29.0162,29.0355,28.9905,29.0098,55100.0
2012-01-12 13:35:00,45.09,45.11,44.91,45.0,90100.0,29.0162,29.0291,28.9004,28.9583,90100.0
2012-01-12 13:40:00,45.0,45.07,44.99,45.06,159200.0,28.9583,29.0033,28.9519,28.9969,159200.0
2012-01-12 13:45:00,45.06,45.1,44.98,45.02,150600.0,28.9969,29.0227,28.9454,28.9712,150600.0
2012-01-12 13:50:00,45.03,45.06,45.03,45.05,69000.0,28.9776,28.9969,28.9776,28.9905,69000.0
2012-01-12 13:55:00,45.06,45.16,45.05,45.12,157000.0,28.9969,29.0613,28.9905,29.0355,157000.0
2012-01-12 14:00:00,45.11,45.12,45.06,45.07,107800.0,29.0291,29.0355,28.9969,29.0033,107800.0
2012-01-12 14:05:00,45.07,45.12,44.91,44.92,171600.0,29.0033,29.0355,28.9004,28.9068,171600.0
2012-01-12 14:10:00,44.92,45.04,44.85,45.04,105300.0,28.9068,28.984,28.8618,28.984,105300.0
2012-01-12 14:15:00,45.04,45.07,45.0,45.05,96500.0,28.984,29.0033,28.9583,28.9905,96500.0
2012-01-12 14:20:00,45.06,45.11,45.05,45.07,143400.0,28.9969,29.0291,28.9905,29.0033,143400.0
2012-01-12 14:25:00,45.08,45.09,45.0,45.04,297200.0,29.0098,29.0162,28.9583,28.984,297200.0
2012-01-12 14:30:00,45.04,45.07,45.03,45.05,256900.0,28.984,29.0033,28.9776,28.9905,256900.0
2012-01-12 14:35:00,45.06,45.14,45.05,45.14,466300.0,28.9969,29.0484,28.9905,29.0484,466300.0
2012-01-12 14:40:00,45.14,45.24,45.14,45.23,270800.0,29.0484,29.1127,29.0484,29.1063,270800.0
2012-01-12 14:45:00,45.24,45.27,45.13,45.27,349600.0,29.1127,29.1321,29.042,29.1321,349600.0
2012-01-12 14:50:00,45.27,45.27,45.22,45.23,193500.0,29.1321,29.1321,29.0999,29.1063,193500.0
2012-01-12 14:55:00,45.24,45.24,45.18,45.23,133200.0,29.1127,29.1127,29.0741,29.1063,133200.0
2012-01-12 15:00:00,45.23,45.25,45.01,45.04,286700.0,29.1063,29.1192,28.9647,28.984,286700.0
2012-01-12 15:05:00,45.05,45.07,44.95,44.97,157700.0,28.9905,29.0033,28.9261,28.939,157700.0
2012-01-12 15:10:00,44.96,45.02,44.95,45.0,117000.0,28.9326,28.9712,28.9261,28.9583,117000.0
2012-01-12 15:15:00,45.01,45.12,45.01,45.08,137800.0,28.9647,29.0355,28.9647,29.0098,137800.0
2012-01-12 15:20:00,45.09,45.16,45.08,45.15,85200.0,29.0162,29.0613,29.0098,29.0548,85200.0
2012-01-12 15:25:00,45.15,45.16,45.15,45.15,94500.0,29.0548,29.0613,29.0548,29.0548,94500.0
2012-01-12 15:30:00,45.16,45.16,45.05,45.06,139100.0,29.0613,29.0613,28.9905,28.9969,139100.0
2012-01-12 15:35:00,45.06,45.07,45.02,45.06,136000.0,28.9969,29.0033,28.9712,28.9969,136000.0
2012-01-12 15:40:00,45.07,45.23,45.06,45.22,219600.0,29.0033,29.1063,28.9969,29.0999,219600.0
2012-01-12 15:45:00,45.22,45.34,45.22,45.34,288300.0,29.0999,29.1771,29.0999,29.1771,288300.0
2012-01-12 15:50:00,45.34,45.34,45.26,45.27,289700.0,29.1771,29.1771,29.1256,29.1321,289700.0
2012-01-12 15:55:00,45.29,45.29,45.22,45.22,297400.0,29.1449,29.1449,29.0999,29.0999,297400.0
2012-01-13 09:30:00,44.63,45.0,44.57,44.87,326300.0,28.7202,28.9583,28.6816,28.8746,326300.0
2012-01-13 09:35:00,44.87,44.96,44.61,44.85,282400.0,28.8746,28.9326,28.7073,28.8618,282400.0
2012-01-13 09:40:00,44.85,44.85,44.63,44.75,165200.0,28.8618,28.8618,28.7202,28.7974,165200.0
2012-01-13 09:45:00,44.72,45.24,44.72,45.11,343200.0,28.7781,29.1127,28.7781,29.0291,343200.0
2012-01-13 09:50:00,45.1,45.5,45.0,45.3,483500.0,29.0227,29.2801,28.9583,29.1514,483500.0
2012-01-13 09:55:00,45.3,45.42,45.27,45.32,237700.0,29.1514,29.2286,29.1321,29.1642,237700.0
2012-01-13 10:00:00,45.32,45.41,45.23,45.35,188400.0,29.1642,29.2221,29.1063,29.1835,188400.0
2012-01-13 10:05:00,45.34,45.35,45.03,45.1,246100.0,29.1771,29.1835,28.9776,29.0227,246100.0
2012-01-13 10:10:00,45.1,45.13,44.96,45.09,181300.0,29.0227,29.042,28.9326,29.0162,181300.0
2012-01-13 10:15:00,45.08,45.17,45.08,45.1,155600.0,29.0098,29.0677,29.0098,29.0227,155600.0
2012-01-13 10:20:00,45.11,45.17,44.97,45.04,164800.0,29.0291,29.0677,28.939,28.984,164800.0
2012-01-13 10:25:00,45.05,45.14,44.99,45.12,151400.0,28.9905,29.0484,28.9519,29.0355,151400.0
2012-01-13 10:30:00,45.11,45.29,45.1,45.2,188600.0,29.0291,29.1449,29.0227,29.087,188600.0
2012-01-13 10:35:00,45.17,45.22,45.1,45.17,103600.0,29.0677,29.0999,29.0227,29.0677,103600.0
2012-01-13 10:40:00,45.16,45.34,45.16,45.34,125000.0,29.0613,29.1771,29.0613,29.1771,125000.0
2012-01-13 10:45:00,45.34,45.45,45.31,45.39,169200.0,29.1771,29.2479,29.1578,29.2093,169200.0
2012-01-13 10:50:00,45.39,45.59,45.39,45.59,293100.0,29.2093,29.338,29.2093,29.338,293100.0
2012-01-13 10:55:00,45.58,45.75,45.58,45.7,317400.0,29.3315,29.4409,29.3315,29.4088,317400.0
2012-01-13 11:00:00,45.71,45.79,45.69,45.7,177000.0,29.4152,29.4667,29.4023,29.4088,177000.0
2012-01-13 11:05:00,45.7,45.74,45.52,45.52,129700.0,29.4088,29.4345,29.2929,29.2929,129700.0
2012-01-13 11:10:00,45.53,45.67,45.44,45.67,131500.0,29.2994,29.3895,29.2415,29.3895,131500.0
2012-01-13 11:15:00,45.66,45.75,45.61,45.75,113200.0,29.383,29.4409,29.3508,29.4409,113200.0
2012-01-13 11:20:00,45.74,45.88,45.73,45.8,217500.0,29.4345,29.5246,29.4281,29.4731,217500.0
2012-01-13 11:25:00,45.81,45.83,45.66,45.78,158600.0,29.4796,29.4924,29.383,29.4602,158600.0
2012-01-13 11:30:00,45.77,45.9,45.77,45.9,147300.0,29.4538,29.5375,29.4538,29.5375,147300.0
2012-01-13 11:35:00,45.89,45.97,45.85,45.93,227500.0,29.531,29.5825,29.5053,29.5568,227500.0
2012-01-13 11:40:00,45.94,45.95,45.8,45.84,185000.0,29.5632,29.5696,29.4731,29.4989,185000.0
2012-01-13 11:45:00,45.84,45.93,45.8,45.92,98200.0,29.4989,29.5568,29.4731,29.5503,98200.0
2012-01-13 11:50:00,45.93,46.19,45.92,46.18,438200.0,29.5568,29.7241,29.5503,29.7177,438200.0
2012-01-13 11:55:00,46.18,46.25,46.11,46.19,220300.0,29.7177,29.7627,29.6726,29.7241,220300.0
2012-01-13 12:00:00,46.17,46.18,46.02,46.13,175500.0,29.7112,29.7177,29.6147,29.6855,175500.0
2012-01-13 12:05:00,46.13,46.17,46.07,46.11,71000.0,29.6855,29.7112,29.6469,29.6726,71000.0
2012-01-13 12:10:00,46.1,46.11,45.9,45.94,185100.0,29.6662,29.6726,29.5375,29.5632,185100.0
2012-01-13 12:15:00,45.93,45.94,45.86,45.92,102000.0,29.5568,29.5632,29.5117,29.5503,102000.0
2012-01-13 12:20:00,45.91,45.92,45.85,45.87,92600.0,29.5439,29.5503,29.5053,29.5182,92600.0
2012-01-13 12:25:00,45.87,45.9,45.84,45.88,99400.0,29.5182,29.5375,29.4989,29.5246,99400.0
2012-01-13 12:30:00,45.87,45.88,45.68,45.69,115700.0,29.5182,29.5246,29.3959,29.4023,115700.0
2012-01-13 12:35:00,45.69,45.71,45.58,45.6,121500.0,29.4023,29.4152,29.3315,29.3444,121500.0
2012-01-13 12:40:00,45.61,45.71,45.57,45.71,82800.0,29.3508,29.4152,29.3251,29.4152,82800.0
2012-01-13 12:45:00,45.71,45.75,45.64,45.74,68600.0,29.4152,29.4409,29.3702,29.4345,68600.0
2012-01-13 12:50:00,45.75,45.96,45.75,45.94,120200.0,29.4409,29.5761,29.4409,29.5632,120200.0
2012-01-13 12:55:00,45.93,46.0,45.89,46.0,95500.0,29.5568,29.6018,29.531,29.6018,95500.0
2012-01-13 13:00:00,46.0,46.02,45.81,45.81,88600.0,29.6018,29.6147,29.4796,29.4796,88600.0
2012-01-13 13:05:00,45.81,45.85,45.73,45.83,147800.0,29.4796,29.5053,29.4281,29.4924,147800.0
2012-01-13 13:10:00,45.82,45.98,45.82,45.98,110100.0,29.486,29.589,29.486,29.589,110100.0
2012-01-13 13:15:00,45.97,46.09,45.88,46.02,150400.0,29.5825,29.6597,29.5246,29.6147,150400.0
2012-01-13 13:20:00,46.03,46.08,45.9,45.94,100600.0,29.6211,29.6533,29.5375,29.5632,100600.0
2012-01-13 13:25:00,45.94,46.06,45.85,46.05,136600.0,29.5632,29.6404,29.5053,29.634,136600.0
2012-01-13 13:30:00,46.05,46.05,45.95,45.96,205400.0,29.634,29.634,29.5696,29.5761,205400.0
2012-01-13 13:35:00,45.97,45.98,45.93,45.94,83600.0,29.5825,29.589,29.5568,29.5632,83600.0
2012-01-13 13:40:00,45.93,45.94,45.93,45.93,119500.0,29.5568,29.5632,29.5568,29.5568,119500.0
2012-01-13 13:45:00,45.93,45.95,45.86,45.9,168200.0,29.5568,29.5696,29.5117,29.5375,168200.0
2012-01-13 13:50:00,45.89,45.93,45.82,45.87,143200.0,29.531,29.5568,29.486,29.5182,143200.0
2012-01-13 13:55:00,45.87,45.88,45.76,45.86,101700.0,29.5182,29.5246,29.4474,29.5117,101700.0
2012-01-13 14:00:00,45.87,45.9,45.73,45.77,157200.0,29.5182,29.5375,29.4281,29.4538,157200.0
2012-01-13 14:05:00,45.76,45.79,45.69,45.71,48800.0,29.4474,29.4667,29.4023,29.4152,48800.0
2012-01-13 14:10:00,45.7,45.92,45.67,45.91,91100.0,29.4088,29.5503,29.3895,29.5439,91100.0
2012-01-13 14:15:00,45.91,45.94,45.85,45.89,68600.0,29.5439,29.5632,29.5053,29.531,68600.0
2012-01-13 14:20:00,45.89,45.95,45.89,45.91,64500.0,29.531,29.5696,29.531,29.5439,64500.0
2012-01-13 14:25:00,45.9,45.91,45.81,45.87,102100.0,29.5375,29.5439,29.4796,29.5182,102100.0
2012-01-13 14:30:00,45.87,45.88,45.82,45.82,44200.0,29.5182,29.5246,29.486,29.486,44200.0
2012-01-13 14:35:00,45.83,45.92,45.82,45.82,57300.0,29.4924,29.5503,29.486,29.486,57300.0
2012-01-13 14:40:00,45.83,45.87,45.81,45.82,28000.0,29.4924,29.5182,29.4796,29.486,28000.0
2012-01-13 14:45:00,45.81,45.9,45.81,45.85,43900.0,29.4796,29.5375,29.4796,29.5053,43900.0
2012-01-13 14:50:00,45.85,45.87,45.8,45.84,30300.0,29.5053,29.5182,29.4731,29.4989,30300.0
2012-01-13 14:55:00,45.85,45.95,45.84,45.92,97300.0,29.5053,29.5696,29.4989,29.5503,97300.0
2012-01-13 15:00:00,45.92,45.98,45.89,45.98,102100.0,29.5503,29.589,29.531,29.589,102100.0
2012-01-13 15:05:00,45.97,46.0,45.94,45.99,94000.0,29.5825,29.6018,29.5632,29.5954,94000.0
2012-01-13 15:10:00,45.99,46.0,45.97,45.99,127700.0,29.5954,29.6018,29.5825,29.5954,127700.0
2012-01-13 15:15:00,45.99,46.05,45.97,46.0,198500.0,29.5954,29.634,29.5825,29.6018,198500.0
2012-01-13 15:20:00,45.99,46.01,45.92,46.01,114900.0,29.5954,29.6083,29.5503,29.6083,114900.0
2012-01-13 15:25:00,46.01,46.1,46.0,46.08,120800.0,29.6083,29.6662,29.6018,29.6533,120800.0
2012-01-13 15:30:00,46.08,46.08,46.02,46.04,131100.0,29.6533,29.6533,29.6147,29.6276,131100.0
2012-01-13 15:35:00,46.05,46.1,46.04,46.04,131700.0,29.634,29.6662,29.6276,29.6276,131700.0
2012-01-13 15:40:00,46.04,46.07,46.01,46.01,211300.0,29.6276,29.6469,29.6083,29.6083,211300.0
2012-01-13 15:45:00,46.01,46.06,45.97,46.05,361700.0,29.6083,29.6404,29.5825,29.634,361700.0
2012-01-13 15:50:00,46.05,46.08,46.0,46.01,267700.0,29.634,29.6533,29.6018,29.6083,267700.0
2012-01-13 15:55:00,46.01,46.06,45.99,46.04,467600.0,29.6083,29.6404,29.5954,29.6276,467600.0
2012-01-17 09:30:00,46.15,46.39,46.05,46.2,459000.0,29.6983,29.8528,29.634,29.7305,459000.0
2012-01-17 09:35:00,46.2,46.54,46.07,46.37,336600.0,29.7305,29.9493,29.6469,29.8399,336600.0
2012-01-17 09:40:00,46.36,46.6,46.25,46.53,177800.0,29.8335,29.9879,29.7627,29.9429,177800.0
2012-01-17 09:45:00,46.54,46.59,46.42,46.55,250400.0,29.9493,29.9815,29.8721,29.9558,250400.0
2012-01-17 09:50:00,46.56,46.56,46.4,46.53,201200.0,29.9622,29.9622,29.8592,29.9429,201200.0
2012-01-17 09:55:00,46.52,46.54,46.41,46.53,167100.0,29.9364,29.9493,29.8657,29.9429,167100.0
2012-01-17 10:00:00,46.53,46.57,46.42,46.51,288300.0,29.9429,29.9686,29.8721,29.93,288300.0
2012-01-17 10:05:00,46.51,46.55,46.45,46.54,107800.0,29.93,29.9558,29.8914,29.9493,107800.0
2012-01-17 10:10:00,46.53,46.72,46.52,46.65,317400.0,29.9429,30.0652,29.9364,30.0201,317400.0
2012-01-17 10:15:00,46.64,46.65,46.46,46.47,145500.0,30.0137,30.0201,29.8978,29.9043,145500.0
2012-01-17 10:20:00,46.47,46.63,46.45,46.62,228400.0,29.9043,30.0072,29.8914,30.0008,228400.0
2012-01-17 10:25:00,46.62,46.69,46.51,46.65,202000.0,30.0008,30.0458,29.93,30.0201,202000.0
2012-01-17 10:30:00,46.65,46.78,46.64,46.67,205300.0,30.0201,30.1038,30.0137,30.033,205300.0
2012-01-17 10:35:00,46.67,46.77,46.64,46.71,178400.0,30.033,30.0973,30.0137,30.0587,178400.0
2012-01-17 10:40:00,46.71,46.73,46.6,46.68,108200.0,30.0587,30.0716,29.9879,30.0394,108200.0
2012-01-17 10:45:00,46.68,46.7,46.61,46.62,106000.0,30.0394,30.0523,29.9944,30.0008,106000.0
2012-01-17 10:50:00,46.62,46.72,46.6,46.69,109600.0,30.0008,30.0652,29.9879,30.0458,109600.0
2012-01-17 10:55:00,46.69,46.74,46.65,46.69,75500.0,30.0458,30.078,30.0201,30.0458,75500.0
2012-01-17 11:00:00,46.7,46.73,46.61,46.66,80700.0,30.0523,30.0716,29.9944,30.0265,80700.0
2012-01-17 11:05:00,46.66,46.67,46.54,46.62,93600.0,30.0265,30.033,29.9493,30.0008,93600.0
2012-01-17 11:10:00,46.62,46.65,46.59,46.63,93800.0,30.0008,30.0201,29.9815,30.0072,93800.0
2012-01-17 11:15:00,46.64,46.75,46.63,46.72,117100.0,30.0137,30.0845,30.0072,30.0652,117100.0
2012-01-17 11:20:00,46.73,46.8,46.7,46.8,161600.0,30.0716,30.1166,30.0523,30.1166,161600.0
2012-01-17 11:25:00,46.8,46.8,46.76,46.78,134800.0,30.1166,30.1166,30.0909,30.1038,134800.0
2012-01-17 11:30:00,46.77,46.77,46.67,46.72,224500.0,30.0973,30.0973,30.033,30.0652,224500.0
2012-01-17 11:35:00,46.73,46.75,46.7,46.74,82900.0,30.0716,30.0845,30.0523,30.078,82900.0
2012-01-17 11:40:00,46.73,46.75,46.7,46.7,82500.0,30.0716,30.0845,30.0523,30.0523,82500.0
2012-01-17 11:45:00,46.7,46.76,46.68,46.76,110400.0,30.0523,30.0909,30.0394,30.0909,110400.0
2012-01-17 11:50:00,46.76,46.78,46.72,46.76,73300.0,30.0909,30.1038,30.0652,30.0909,73300.0
2012-01-17 11:55:00,46.74,46.76,46.69,46.7,50600.0,30.078,30.0909,30.0458,30.0523,50600.0
2012-01-17 12:00:00,46.71,46.73,46.68,46.72,75100.0,30.0587,30.0716,30.0394,30.0652,75100.0
2012-01-17 12:05:00,46.72,46.76,46.72,46.75,54500.0,30.0652,30.0909,30.0652,30.0845,54500.0
2012-01-17 12:10:00,46.76,46.83,46.74,46.8,132800.0,30.0909,30.1359,30.078,30.1166,132800.0
2012-01-17 12:15:00,46.8,46.87,46.8,46.81,135700.0,30.1166,30.1617,30.1166,30.1231,135700.0
2012-01-17 12:20:00,46.8,46.8,46.74,46.75,48000.0,30.1166,30.1166,30.078,30.0845,48000.0
2012-01-17 12:25:00,46.75,46.76,46.75,46.76,34100.0,30.0845,30.0909,30.0845,30.0909,34100.0
2012-01-17 12:30:00,46.76,46.77,46.67,46.67,110400.0,30.0909,30.0973,30.033,30.033,110400.0
2012-01-17 12:35:00,46.67,46.67,46.54,46.55,134100.0,30.033,30.033,29.9493,29.9558,134100.0
2012-01-17 12:40:00,46.54,46.55,46.48,46.51,88700.0,29.9493,29.9558,29.9107,29.93,88700.0
2012-01-17 12:45:00,46.51,46.54,46.45,46.47,105300.0,29.93,29.9493,29.8914,29.9043,105300.0
2012-01-17 12:50:00,46.46,46.61,46.4,46.57,125100.0,29.8978,29.9944,29.8592,29.9686,125100.0
2012-01-17 12:55:00,46.57,46.57,46.45,46.5,123100.0,29.9686,29.9686,29.8914,29.9236,123100.0
2012-01-17 13:00:00,46.49,46.55,46.44,46.47,77500.0,29.9171,29.9558,29.885,29.9043,77500.0
2012-01-17 13:05:00,46.46,46.63,46.46,46.62,91000.0,29.8978,30.0072,29.8978,30.0008,91000.0
2012-01-17 13:10:00,46.62,46.69,46.62,46.66,57700.0,30.0008,30.0458,30.0008,30.0265,57700.0
2012-01-17 13:15:00,46.66,46.69,46.62,46.68,46800.0,30.0265,30.0458,30.0008,30.0394,46800.0
2012-01-17 13:20:00,46.67,46.71,46.62,46.65,51600.0,30.033,30.0587,30.0008,30.0201,51600.0
2012-01-17 13:25:00,46.65,46.68,46.6,46.65,42400.0,30.0201,30.0394,29.9879,30.0201,42400.0
2012-01-17 13:30:00,46.65,46.65,46.58,46.61,36500.0,30.0201,30.0201,29.9751,29.9944,36500.0
2012-01-17 13:35:00,46.61,46.62,46.57,46.61,42900.0,29.9944,30.0008,29.9686,29.9944,42900.0
2012-01-17 13:40:00,46.62,46.66,46.62,46.66,49100.0,30.0008,30.0265,30.0008,30.0265,49100.0
2012-01-17 13:45:00,46.67,46.67,46.65,46.66,29400.0,30.033,30.033,30.0201,30.0265,29400.0
2012-01-17 13:50:00,46.66,46.72,46.53,46.63,188500.0,30.0265,30.0652,29.9429,30.0072,188500.0
2012-01-17 13:55:00,46.62,46.66,46.54,46.58,103700.0,30.0008,30.0265,29.9493,29.9751,103700.0
2012-01-17 14:00:00,46.58,46.58,46.53,46.55,172700.0,29.9751,29.9751,29.9429,29.9558,172700.0
2012-01-17 14:05:00,46.55,46.62,46.53,46.61,129500.0,29.9558,30.0008,29.9429,29.9944,129500.0
2012-01-17 14:10:00,46.61,46.62,46.51,46.61,114700.0,29.9944,30.0008,29.93,29.9944,114700.0
2012-01-17 14:15:00,46.61,46.67,46.61,46.67,70800.0,29.9944,30.033,29.9944,30.033,70800.0
2012-01-17 14:20:00,46.67,46.71,46.6,46.7,141100.0,30.033,30.0587,29.9879,30.0523,141100.0
2012-01-17 14:25:00,46.69,46.71,46.59,46.59,62900.0,30.0458,30.0587,29.9815,29.9815,62900.0
2012-01-17 14:30:00,46.58,46.62,46.5,46.5,89700.0,29.9751,30.0008,29.9236,29.9236,89700.0
2012-01-17 14:35:00,46.5,46.55,46.47,46.48,224000.0,29.9236,29.9558,29.9043,29.9107,224000.0
2012-01-17 14:40:00,46.48,46.5,46.43,46.47,112300.0,29.9107,29.9236,29.8785,29.9043,112300.0
2012-01-17 14:45:00,46.47,46.47,46.33,46.36,168200.0,29.9043,29.9043,29.8142,29.8335,168200.0
2012-01-17 14:50:00,46.36,46.41,46.36,46.38,130300.0,29.8335,29.8657,29.8335,29.8464,130300.0
2012-01-17 14:55:00,46.38,46.4,46.34,46.35,112800.0,29.8464,29.8592,29.8206,29.8271,112800.0
2012-01-17 15:00:00,46.35,46.42,46.35,46.41,76400.0,29.8271,29.8721,29.8271,29.8657,76400.0
2012-01-17 15:05:00,46.41,46.45,46.25,46.26,182400.0,29.8657,29.8914,29.7627,29.7691,182400.0
2012-01-17 15:10:00,46.25,46.34,46.25,46.29,199800.0,29.7627,29.8206,29.7627,29.7884,199800.0
2012-01-17 15:15:00,46.29,46.37,46.28,46.34,179900.0,29.7884,29.8399,29.782,29.8206,179900.0
2012-01-17 15:20:00,46.33,46.46,46.33,46.45,157300.0,29.8142,29.8978,29.8142,29.8914,157300.0
2012-01-17 15:25:00,46.45,46.5,46.4,46.48,138900.0,29.8914,29.9236,29.8592,29.9107,138900.0
2012-01-17 15:30:00,46.49,46.5,46.42,46.5,93600.0,29.9171,29.9236,29.8721,29.9236,93600.0
2012-01-17 15:35:00,46.49,46.53,46.44,46.51,154100.0,29.9171,29.9429,29.885,29.93,154100.0
2012-01-17 15:40:00,46.51,46.51,46.36,46.36,146200.0,29.93,29.93,29.8335,29.8335,146200.0
2012-01-17 15:45:00,46.36,46.41,46.34,46.36,138500.0,29.8335,29.8657,29.8206,29.8335,138500.0
2012-01-17 15:50:00,46.37,46.4,46.34,46.37,189700.0,29.8399,29.8592,29.8206,29.8399,189700.0
2012-01-17 15:55:00,46.37,46.42,46.34,46.37,238400.0,29.8399,29.8721,29.8206,29.8399,238400.0
2012-01-18 09:30:00,46.17,46.49,45.94,46.42,358900.0,29.7112,29.9171,29.5632,29.8721,358900.0
2012-01-18 09:35:00,46.42,46.68,46.4,46.59,230500.0,29.8721,30.0394,29.8592,29.9815,230500.0
2012-01-18 09:40:00,46.58,46.89,46.57,46.88,311500.0,29.9751,30.1746,29.9686,30.1681,311500.0
2012-01-18 09:45:00,46.88,46.93,46.73,46.78,257700.0,30.1681,30.2003,30.0716,30.1038,257700.0
2012-01-18 09:50:00,46.77,46.85,46.69,46.76,140500.0,30.0973,30.1488,30.0458,30.0909,140500.0
2012-01-18 09:55:00,46.75,46.77,46.6,46.7,233100.0,30.0845,30.0973,29.9879,30.0523,233100.0
2012-01-18 10:00:00,46.7,46.8,46.69,46.75,158000.0,30.0523,30.1166,30.0458,30.0845,158000.0
2012-01-18 10:05:00,46.75,46.76,46.66,46.75,98800.0,30.0845,30.0909,30.0265,30.0845,98800.0
2012-01-18 10:10:00,46.76,46.86,46.75,46.82,198500.0,30.0909,30.1552,30.0845,30.1295,198500.0
2012-01-18 10:15:00,46.82,46.86,46.78,46.79,120500.0,30.1295,30.1552,30.1038,30.1102,120500.0
2012-01-18 10:20:00,46.79,46.94,46.79,46.94,237700.0,30.1102,30.2067,30.1102,30.2067,237700.0
2012-01-18 10:25:00,46.94,47.07,46.92,47.01,554800.0,30.2067,30.2904,30.1939,30.2518,554800.0
2012-01-18 10:30:00,47.01,47.07,46.9,46.91,147400.0,30.2518,30.2904,30.181,30.1874,147400.0
2012-01-18 10:35:00,46.92,47.02,46.84,46.93,192700.0,30.1939,30.2582,30.1424,30.2003,192700.0
2012-01-18 10:40:00,46.92,46.93,46.79,46.84,200000.0,30.1939,30.2003,30.1102,30.1424,200000.0
2012-01-18 10:45:00,46.84,46.9,46.67,46.77,224600.0,30.1424,30.181,30.033,30.0973,224600.0
2012-01-18 10:50:00,46.77,46.88,46.73,46.87,110000.0,30.0973,30.1681,30.0716,30.1617,110000.0
2012-01-18 10:55:00,46.87,46.93,46.82,46.85,91600.0,30.1617,30.2003,30.1295,30.1488,91600.0
2012-01-18 11:00:00,46.84,47.01,46.84,46.97,122000.0,30.1424,30.2518,30.1424,30.226,122000.0
2012-01-18 11:05:00,46.98,47.02,46.89,46.9,131400.0,30.2325,30.2582,30.1746,30.181,131400.0
2012-01-18 11:10:00,46.91,46.96,46.85,46.92,101100.0,30.1874,30.2196,30.1488,30.1939,101100.0
2012-01-18 11:15:00,46.93,46.95,46.81,46.81,71800.0,30.2003,30.2132,30.1231,30.1231,71800.0
2012-01-18 11:20:00,46.82,46.93,46.8,46.92,104200.0,30.1295,30.2003,30.1166,30.1939,104200.0
2012-01-18 11:25:00,46.91,46.91,46.76,46.82,89100.0,30.1874,30.1874,30.0909,30.1295,89100.0
2012-01-18 11:30:00,46.83,46.94,46.82,46.83,85400.0,30.1359,30.2067,30.1295,30.1359,85400.0
2012-01-18 11:35:00,46.82,46.85,46.73,46.84,121700.0,30.1295,30.1488,30.0716,30.1424,121700.0
2012-01-18 11:40:00,46.83,46.9,46.79,46.83,66500.0,30.1359,30.181,30.1102,30.1359,66500.0
2012-01-18 11:45:00,46.82,46.85,46.76,46.79,53000.0,30.1295,30.1488,30.0909,30.1102,53000.0
2012-01-18 11:50:00,46.79,46.87,46.78,46.85,44900.0,30.1102,30.1617,30.1038,30.1488,44900.0
2012-01-18 11:55:00,46.84,46.87,46.78,46.81,64300.0,30.1424,30.1617,30.1038,30.1231,64300.0
2012-01-18 12:00:00,46.81,46.89,46.79,46.83,61100.0,30.1231,30.1746,30.1102,30.1359,61100.0
2012-01-18 12:05:00,46.84,46.89,46.79,46.85,76500.0,30.1424,30.1746,30.1102,30.1488,76500.0
2012-01-18 12:10:00,46.85,46.91,46.83,46.87,106600.0,30.1488,30.1874,30.1359,30.1617,106600.0
2012-01-18 12:15:00,46.88,46.91,46.84,46.9,73000.0,30.1681,30.1874,30.1424,30.181,73000.0
2012-01-18 12:20:00,46.9,46.99,46.9,46.99,120800.0,30.181,30.2389,30.181,30.2389,120800.0
2012-01-18 12:25:00,46.98,47.03,46.85,46.92,270900.0,30.2325,30.2646,30.1488,30.1939,270900.0
2012-01-18 12:30:00,46.93,46.94,46.82,46.84,51500.0,30.2003,30.2067,30.1295,30.1424,51500.0
2012-01-18 12:35:00,46.85,46.88,46.83,46.86,58300.0,30.1488,30.1681,30.1359,30.1552,58300.0
2012-01-18 12:40:00,46.85,46.9,46.84,46.85,63700.0,30.1488,30.181,30.1424,30.1488,63700.0
2012-01-18 12:45:00,46.85,46.88,46.81,46.85,50600.0,30.1488,30.1681,30.1231,30.1488,50600.0
2012-01-18 12:50:00,46.85,46.86,46.76,46.8,96700.0,30.1488,30.1552,30.0909,30.1166,96700.0
2012-01-18 12:55:00,46.8,46.8,46.76,46.8,42500.0,30.1166,30.1166,30.0909,30.1166,42500.0
2012-01-18 13:00:00,46.8,46.8,46.78,46.8,70800.0,30.1166,30.1166,30.1038,30.1166,70800.0
2012-01-18 13:05:00,46.8,46.81,46.78,46.79,85700.0,30.1166,30.1231,30.1038,30.1102,85700.0
2012-01-18 13:10:00,46.79,46.8,46.76,46.78,78500.0,30.1102,30.1166,30.0909,30.1038,78500.0
2012-01-18 13:15:00,46.78,46.78,46.75,46.78,45200.0,30.1038,30.1038,30.0845,30.1038,45200.0
2012-01-18 13:20:00,46.78,46.8,46.78,46.8,53400.0,30.1038,30.1166,30.1038,30.1166,53400.0
2012-01-18 13:25:00,46.78,46.88,46.78,46.87,61800.0,30.1038,30.1681,30.1038,30.1617,61800.0
2012-01-18 13:30:00,46.87,46.9,46.83,46.83,69100.0,30.1617,30.181,30.1359,30.1359,69100.0
2012-01-18 13:35:00,46.83,46.85,46.8,46.85,66500.0,30.1359,30.1488,30.1166,30.1488,66500.0
2012-01-18 13:40:00,46.85,46.9,46.83,46.83,62300.0,30.1488,30.181,30.1359,30.1359,62300.0
2012-01-18 13:45:00,46.83,46.88,46.83,46.85,41600.0,30.1359,30.1681,30.1359,30.1488,41600.0
2012-01-18 13:50:00,46.85,46.85,46.79,46.8,91500.0,30.1488,30.1488,30.1102,30.1166,91500.0
2012-01-18 13:55:00,46.8,46.81,46.75,46.76,87200.0,30.1166,30.1231,30.0845,30.0909,87200.0
2012-01-18 14:00:00,46.77,46.83,46.75,46.82,63200.0,30.0973,30.1359,30.0845,30.1295,63200.0
2012-01-18 14:05:00,46.82,46.87,46.79,46.83,229100.0,30.1295,30.1617,30.1102,30.1359,229100.0
2012-01-18 14:10:00,46.84,46.87,46.79,46.84,189500.0,30.1424,30.1617,30.1102,30.1424,189500.0
2012-01-18 14:15:00,46.84,46.9,46.83,46.89,73100.0,30.1424,30.181,30.1359,30.1746,73100.0
2012-01-18 14:20:00,46.89,46.94,46.89,46.92,112100.0,30.1746,30.2067,30.1746,30.1939,112100.0
2012-01-18 14:25:00,46.92,46.95,46.89,46.93,77900.0,30.1939,30.2132,30.1746,30.2003,77900.0
2012-01-18 14:30:00,46.92,46.94,46.83,46.87,65300.0,30.1939,30.2067,30.1359,30.1617,65300.0
2012-01-18 14:35:00,46.88,46.92,46.79,46.8,98200.0,30.1681,30.1939,30.1102,30.1166,98200.0
2012-01-18 14:40:00,46.8,46.81,46.7,46.73,155100.0,30.1166,30.1231,30.0523,30.0716,155100.0
2012-01-18 14:45:00,46.73,46.78,46.69,46.75,182900.0,30.0716,30.1038,30.0458,30.0845,182900.0
2012-01-18 14:50:00,46.75,46.75,46.7,46.75,66700.0,30.0845,30.0845,30.0523,30.0845,66700.0
2012-01-18 14:55:00,46.75,46.76,46.7,46.72,86400.0,30.0845,30.0909,30.0523,30.0652,86400.0
2012-01-18 15:00:00,46.72,46.74,46.72,46.72,113100.0,30.0652,30.078,30.0652,30.0652,113100.0
2012-01-18 15:05:00,46.72,46.76,46.69,46.75,74700.0,30.0652,30.0909,30.0458,30.0845,74700.0
2012-01-18 15:10:00,46.75,46.84,46.74,46.83,135100.0,30.0845,30.1424,30.078,30.1359,135100.0
2012-01-18 15:15:00,46.84,46.89,46.82,46.89,132700.0,30.1424,30.1746,30.1295,30.1746,132700.0
2012-01-18 15:20:00,46.88,46.9,46.82,46.83,204900.0,30.1681,30.181,30.1295,30.1359,204900.0
2012-01-18 15:25:00,46.83,46.92,46.82,46.85,124100.0,30.1359,30.1939,30.1295,30.1488,124100.0
2012-01-18 15:30:00,46.84,46.89,46.78,46.82,112100.0,30.1424,30.1746,30.1038,30.1295,112100.0
2012-01-18 15:35:00,46.83,46.86,46.78,46.8,99000.0,30.1359,30.1552,30.1038,30.1166,99000.0
2012-01-18 15:40:00,46.8,46.83,46.78,46.81,168500.0,30.1166,30.1359,30.1038,30.1231,168500.0
2012-01-18 15:45:00,46.8,46.82,46.79,46.8,291600.0,30.1166,30.1295,30.1102,30.1166,291600.0
2012-01-18 15:50:00,46.8,46.85,46.8,46.82,275800.0,30.1166,30.1488,30.1166,30.1295,275800.0
2012-01-18 15:55:00,46.82,46.83,46.8,46.83,466900.0,30.1295,30.1359,30.1166,30.1359,466900.0
2012-01-19 09:30:00,47.17,47.35,47.1,47.29,277200.0,30.3547,30.4706,30.3097,30.432,277200.0
2012-01-19 09:35:00,47.28,47.5,47.18,47.46,269600.0,30.4255,30.5671,30.3612,30.5414,269600.0
2012-01-19 09:40:00,47.45,47.46,47.31,47.4,182200.0,30.5349,30.5414,30.4448,30.5027,182200.0
2012-01-19 09:45:00,47.39,47.49,47.38,47.39,356400.0,30.4963,30.5607,30.4899,30.4963,356400.0
2012-01-19 09:50:00,47.39,47.4,47.34,47.37,231400.0,30.4963,30.5027,30.4641,30.4834,231400.0
2012-01-19 09:55:00,47.36,47.39,47.3,47.34,276900.0,30.477,30.4963,30.4384,30.4641,276900.0
2012-01-19 10:00:00,47.35,47.36,47.08,47.14,285800.0,30.4706,30.477,30.2968,30.3354,285800.0
2012-01-19 10:05:00,47.14,47.14,46.96,47.02,214600.0,30.3354,30.3354,30.2196,30.2582,214600.0
2012-01-19 10:10:00,47.02,47.07,46.97,47.06,218800.0,30.2582,30.2904,30.226,30.2839,218800.0
2012-01-19 10:15:00,47.05,47.09,47.02,47.05,401600.0,30.2775,30.3033,30.2582,30.2775,401600.0
2012-01-19 10:20:00,47.05,47.07,47.03,47.06,159000.0,30.2775,30.2904,30.2646,30.2839,159000.0
2012-01-19 10:25:00,47.06,47.07,47.02,47.05,186200.0,30.2839,30.2904,30.2582,30.2775,186200.0
2012-01-19 10:30:00,47.04,47.08,47.04,47.05,337500.0,30.2711,30.2968,30.2711,30.2775,337500.0
2012-01-19 10:35:00,47.05,47.07,47.03,47.05,303000.0,30.2775,30.2904,30.2646,30.2775,303000.0
2012-01-19 10:40:00,47.05,47.07,47.04,47.06,98100.0,30.2775,30.2904,30.2711,30.2839,98100.0
2012-01-19 10:45:00,47.06,47.07,47.04,47.05,190100.0,30.2839,30.2904,30.2711,30.2775,190100.0
2012-01-19 10:50:00,47.06,47.06,47.03,47.05,143400.0,30.2839,30.2839,30.2646,30.2775,143400.0
2012-01-19 10:55:00,47.05,47.07,47.02,47.04,158400.0,30.2775,30.2904,30.2582,30.2711,158400.0
2012-01-19 11:00:00,47.04,47.2,47.03,47.2,163500.0,30.2711,30.374,30.2646,30.374,163500.0
2012-01-19 11:05:00,47.19,47.2,47.07,47.15,126200.0,30.3676,30.374,30.2904,30.3419,126200.0
2012-01-19 11:10:00,47.13,47.18,47.1,47.12,80600.0,30.329,30.3612,30.3097,30.3226,80600.0
2012-01-19 11:15:00,47.11,47.18,47.1,47.17,127000.0,30.3161,30.3612,30.3097,30.3547,127000.0
2012-01-19 11:20:00,47.18,47.19,47.09,47.12,334200.0,30.3612,30.3676,30.3033,30.3226,334200.0
2012-01-19 11:25:00,47.11,47.2,47.07,47.19,216500.0,30.3161,30.374,30.2904,30.3676,216500.0
2012-01-19 11:30:00,47.2,47.2,47.14,47.17,82100.0,30.374,30.374,30.3354,30.3547,82100.0
2012-01-19 11:35:00,47.16,47.19,47.1,47.13,56100.0,30.3483,30.3676,30.3097,30.329,56100.0
2012-01-19 11:40:00,47.13,47.15,47.09,47.15,67600.0,30.329,30.3419,30.3033,30.3419,67600.0
2012-01-19 11:45:00,47.15,47.18,47.1,47.15,71200.0,30.3419,30.3612,30.3097,30.3419,71200.0
2012-01-19 11:50:00,47.14,47.15,47.09,47.12,33200.0,30.3354,30.3419,30.3033,30.3226,33200.0
2012-01-19 11:55:00,47.12,47.13,47.05,47.12,59600.0,30.3226,30.329,30.2775,30.3226,59600.0
2012-01-19 12:00:00,47.11,47.15,47.1,47.15,67900.0,30.3161,30.3419,30.3097,30.3419,67900.0
2012-01-19 12:05:00,47.14,47.15,47.11,47.12,75800.0,30.3354,30.3419,30.3161,30.3226,75800.0
2012-01-19 12:10:00,47.13,47.13,47.08,47.09,69900.0,30.329,30.329,30.2968,30.3033,69900.0
2012-01-19 12:15:00,47.1,47.11,47.09,47.1,54400.0,30.3097,30.3161,30.3033,30.3097,54400.0
2012-01-19 12:20:00,47.1,47.11,47.02,47.03,211200.0,30.3097,30.3161,30.2582,30.2646,211200.0
2012-01-19 12:25:00,47.02,47.05,46.8,46.89,222000.0,30.2582,30.2775,30.1166,30.1746,222000.0
2012-01-19 12:30:00,46.89,46.95,46.89,46.93,103900.0,30.1746,30.2132,30.1746,30.2003,103900.0
2012-01-19 12:35:00,46.93,46.95,46.9,46.94,67100.0,30.2003,30.2132,30.181,30.2067,67100.0
2012-01-19 12:40:00,46.93,46.93,46.85,46.92,55600.0,30.2003,30.2003,30.1488,30.1939,55600.0
2012-01-19 12:45:00,46.92,46.98,46.91,46.98,48000.0,30.1939,30.2325,30.1874,30.2325,48000.0
2012-01-19 12:50:00,46.97,47.03,46.94,46.98,104300.0,30.226,30.2646,30.2067,30.2325,104300.0
2012-01-19 12:55:00,46.98,47.02,46.92,46.93,64100.0,30.2325,30.2582,30.1939,30.2003,64100.0
2012-01-19 13:00:00,46.94,46.98,46.89,46.96,69100.0,30.2067,30.2325,30.1746,30.2196,69100.0
2012-01-19 13:05:00,46.97,47.03,46.94,46.96,146900.0,30.226,30.2646,30.2067,30.2196,146900.0
2012-01-19 13:10:00,46.96,47.01,46.93,47.0,47800.0,30.2196,30.2518,30.2003,30.2453,47800.0
2012-01-19 13:15:00,47.0,47.0,46.92,46.97,48600.0,30.2453,30.2453,30.1939,30.226,48600.0
2012-01-19 13:20:00,46.97,47.0,46.9,46.94,95000.0,30.226,30.2453,30.181,30.2067,95000.0
2012-01-19 13:25:00,46.95,46.98,46.91,46.97,70800.0,30.2132,30.2325,30.1874,30.226,70800.0
2012-01-19 13:30:00,46.96,47.0,46.94,46.96,67200.0,30.2196,30.2453,30.2067,30.2196,67200.0
2012-01-19 13:35:00,46.95,46.98,46.94,46.97,28600.0,30.2132,30.2325,30.2067,30.226,28600.0
2012-01-19 13:40:00,46.97,47.15,46.97,47.14,178200.0,30.226,30.3419,30.226,30.3354,178200.0
2012-01-19 13:45:00,47.13,47.15,47.06,47.13,88400.0,30.329,30.3419,30.2839,30.329,88400.0
2012-01-19 13:50:00,47.14,47.16,47.07,47.08,83200.0,30.3354,30.3483,30.2904,30.2968,83200.0
2012-01-19 13:55:00,47.08,47.13,47.03,47.04,83100.0,30.2968,30.329,30.2646,30.2711,83100.0
2012-01-19 14:00:00,47.04,47.05,46.95,46.96,160200.0,30.2711,30.2775,30.2132,30.2196,160200.0
2012-01-19 14:05:00,46.96,47.0,46.96,46.99,110300.0,30.2196,30.2453,30.2196,30.2389,110300.0
2012-01-19 14:10:00,46.99,47.11,46.98,47.05,127300.0,30.2389,30.3161,30.2325,30.2775,127300.0
2012-01-19 14:15:00,47.05,47.18,47.05,47.18,128800.0,30.2775,30.3612,30.2775,30.3612,128800.0
2012-01-19 14:20:00,47.18,47.18,47.08,47.1,137000.0,30.3612,30.3612,30.2968,30.3097,137000.0
2012-01-19 14:25:00,47.11,47.17,47.11,47.11,92600.0,30.3161,30.3547,30.3161,30.3161,92600.0
2012-01-19 14:30:00,47.12,47.12,46.98,47.01,96400.0,30.3226,30.3226,30.2325,30.2518,96400.0
2012-01-19 14:35:00,47.02,47.07,47.02,47.05,66600.0,30.2582,30.2904,30.2582,30.2775,66600.0
2012-01-19 14:40:00,47.05,47.12,47.04,47.05,105600.0,30.2775,30.3226,30.2711,30.2775,105600.0
2012-01-19 14:45:00,47.05,47.08,46.97,47.0,108400.0,30.2775,30.2968,30.226,30.2453,108400.0
2012-01-19 14:50:00,46.99,47.0,46.95,46.99,53200.0,30.2389,30.2453,30.2132,30.2389,53200.0
2012-01-19 14:55:00,47.0,47.04,46.94,46.94,72200.0,30.2453,30.2711,30.2067,30.2067,72200.0
2012-01-19 15:00:00,46.94,46.96,46.89,46.9,138600.0,30.2067,30.2196,30.1746,30.181,138600.0
2012-01-19 15:05:00,46.89,46.98,46.85,46.91,136100.0,30.1746,30.2325,30.1488,30.1874,136100.0
2012-01-19 15:10:00,46.92,46.95,46.86,46.88,59100.0,30.1939,30.2132,30.1552,30.1681,59100.0
2012-01-19 15:15:00,46.88,46.94,46.88,46.93,40400.0,30.1681,30.2067,30.1681,30.2003,40400.0
2012-01-19 15:20:00,46.93,46.98,46.89,46.92,89000.0,30.2003,30.2325,30.1746,30.1939,89000.0
2012-01-19 15:25:00,46.92,46.97,46.9,46.91,74600.0,30.1939,30.226,30.181,30.1874,74600.0
2012-01-19 15:30:00,46.9,46.95,46.88,46.92,149400.0,30.181,30.2132,30.1681,30.1939,149400.0
2012-01-19 15:35:00,46.92,46.92,46.83,46.86,109500.0,30.1939,30.1939,30.1359,30.1552,109500.0
2012-01-19 15:40:00,46.86,46.87,46.82,46.86,110900.0,30.1552,30.1617,30.1295,30.1552,110900.0
2012-01-19 15:45:00,46.87,46.87,46.79,46.81,162100.0,30.1617,30.1617,30.1102,30.1231,162100.0
2012-01-19 15:50:00,46.8,46.83,46.78,46.79,158400.0,30.1166,30.1359,30.1038,30.1102,158400.0
2012-01-19 15:55:00,46.79,46.85,46.74,46.84,447100.0,30.1102,30.1488,30.078,30.1424,447100.0
2012-01-20 09:30:00,46.61,46.89,46.56,46.81,180000.0,29.9944,30.1746,29.9622,30.1231,180000.0
2012-01-20 09:35:00,46.81,46.89,46.63,46.76,113600.0,30.1231,30.1746,30.0072,30.0909,113600.0
2012-01-20 09:40:00,46.76,46.89,46.71,46.84,130700.0,30.0909,30.1746,30.0587,30.1424,130700.0
2012-01-20 09:45:00,46.85,47.0,46.76,46.94,360100.0,30.1488,30.2453,30.0909,30.2067,360100.0
2012-01-20 09:50:00,46.94,47.0,46.89,46.96,143700.0,30.2067,30.2453,30.1746,30.2196,143700.0
2012-01-20 09:55:00,46.97,47.0,46.87,46.91,113900.0,30.226,30.2453,30.1617,30.1874,113900.0
2012-01-20 10:00:00,46.92,47.0,46.91,46.91,181200.0,30.1939,30.2453,30.1874,30.1874,181200.0
2012-01-20 10:05:00,46.91,46.91,46.65,46.67,220900.0,30.1874,30.1874,30.0201,30.033,220900.0
2012-01-20 10:10:00,46.67,46.89,46.54,46.76,214700.0,30.033,30.1746,29.9493,30.0909,214700.0
2012-01-20 10:15:00,46.76,46.76,46.57,46.66,139300.0,30.0909,30.0909,29.9686,30.0265,139300.0
2012-01-20 10:20:00,46.66,46.79,46.6,46.69,107100.0,30.0265,30.1102,29.9879,30.0458,107100.0
2012-01-20 10:25:00,46.68,46.71,46.62,46.7,55000.0,30.0394,30.0587,30.0008,30.0523,55000.0
2012-01-20 10:30:00,46.7,46.71,46.58,46.58,115000.0,30.0523,30.0587,29.9751,29.9751,115000.0
2012-01-20 10:35:00,46.58,46.63,46.45,46.48,179500.0,29.9751,30.0072,29.8914,29.9107,179500.0
2012-01-20 10:40:00,46.47,46.61,46.36,46.47,173600.0,29.9043,29.9944,29.8335,29.9043,173600.0
2012-01-20 10:45:00,46.46,46.47,46.31,46.36,185300.0,29.8978,29.9043,29.8013,29.8335,185300.0
2012-01-20 10:50:00,46.35,46.4,46.31,46.34,117400.0,29.8271,29.8592,29.8013,29.8206,117400.0
2012-01-20 10:55:00,46.34,46.48,46.31,46.45,190200.0,29.8206,29.9107,29.8013,29.8914,190200.0
2012-01-20 11:00:00,46.45,46.58,46.43,46.43,96500.0,29.8914,29.9751,29.8785,29.8785,96500.0
2012-01-20 11:05:00,46.43,46.48,46.42,46.46,62600.0,29.8785,29.9107,29.8721,29.8978,62600.0
2012-01-20 11:10:00,46.45,46.47,46.4,46.45,66200.0,29.8914,29.9043,29.8592,29.8914,66200.0
2012-01-20 11:15:00,46.45,46.47,46.41,46.42,71400.0,29.8914,29.9043,29.8657,29.8721,71400.0
2012-01-20 11:20:00,46.42,46.48,46.41,46.47,48100.0,29.8721,29.9107,29.8657,29.9043,48100.0
2012-01-20 11:25:00,46.47,46.48,46.4,46.43,61100.0,29.9043,29.9107,29.8592,29.8785,61100.0
2012-01-20 11:30:00,46.43,46.45,46.4,46.41,35300.0,29.8785,29.8914,29.8592,29.8657,35300.0
2012-01-20 11:35:00,46.41,46.44,46.38,46.44,40100.0,29.8657,29.885,29.8464,29.885,40100.0
2012-01-20 11:40:00,46.43,46.44,46.35,46.39,47400.0,29.8785,29.885,29.8271,29.8528,47400.0
2012-01-20 11:45:00,46.38,46.46,46.37,46.43,48600.0,29.8464,29.8978,29.8399,29.8785,48600.0
2012-01-20 11:50:00,46.44,46.45,46.36,46.41,56900.0,29.885,29.8914,29.8335,29.8657,56900.0
2012-01-20 11:55:00,46.42,46.43,46.35,46.37,54700.0,29.8721,29.8785,29.8271,29.8399,54700.0
2012-01-20 12:00:00,46.37,46.4,46.35,46.37,54400.0,29.8399,29.8592,29.8271,29.8399,54400.0
2012-01-20 12:05:00,46.37,46.39,46.32,46.35,62700.0,29.8399,29.8528,29.8077,29.8271,62700.0
2012-01-20 12:10:00,46.37,46.38,46.34,46.37,70900.0,29.8399,29.8464,29.8206,29.8399,70900.0
2012-01-20 12:15:00,46.36,46.38,46.35,46.36,40400.0,29.8335,29.8464,29.8271,29.8335,40400.0
2012-01-20 12:20:00,46.36,46.5,46.36,46.49,130700.0,29.8335,29.9236,29.8335,29.9171,130700.0
2012-01-20 12:25:00,46.49,46.52,46.43,46.46,75200.0,29.9171,29.9364,29.8785,29.8978,75200.0
2012-01-20 12:30:00,46.46,46.51,46.44,46.49,47000.0,29.8978,29.93,29.885,29.9171,47000.0
2012-01-20 12:35:00,46.48,46.5,46.44,46.47,24600.0,29.9107,29.9236,29.885,29.9043,24600.0
2012-01-20 12:40:00,46.47,46.49,46.44,46.46,50800.0,29.9043,29.9171,29.885,29.8978,50800.0
2012-01-20 12:45:00,46.45,46.49,46.43,46.45,21400.0,29.8914,29.9171,29.8785,29.8914,21400.0
2012-01-20 12:50:00,46.45,46.5,46.43,46.49,27400.0,29.8914,29.9236,29.8785,29.9171,27400.0
2012-01-20 12:55:00,46.49,46.49,46.44,46.44,10800.0,29.9171,29.9171,29.885,29.885,10800.0
2012-01-20 13:00:00,46.44,46.48,46.44,46.48,26500.0,29.885,29.9107,29.885,29.9107,26500.0
2012-01-20 13:05:00,46.49,46.55,46.49,46.54,59600.0,29.9171,29.9558,29.9171,29.9493,59600.0
2012-01-20 13:10:00,46.54,46.58,46.52,46.58,40700.0,29.9493,29.9751,29.9364,29.9751,40700.0
2012-01-20 13:15:00,46.57,46.58,46.51,46.54,36100.0,29.9686,29.9751,29.93,29.9493,36100.0
2012-01-20 13:20:00,46.55,46.59,46.49,46.59,68200.0,29.9558,29.9815,29.9171,29.9815,68200.0
2012-01-20 13:25:00,46.59,46.6,46.57,46.58,21800.0,29.9815,29.9879,29.9686,29.9751,21800.0
2012-01-20 13:30:00,46.58,46.61,46.56,46.58,80500.0,29.9751,29.9944,29.9622,29.9751,80500.0
2012-01-20 13:35:00,46.59,46.62,46.57,46.62,36400.0,29.9815,30.0008,29.9686,30.0008,36400.0
2012-01-20 13:40:00,46.62,46.64,46.59,46.64,39300.0,30.0008,30.0137,29.9815,30.0137,39300.0
2012-01-20 13:45:00,46.63,46.64,46.57,46.58,39000.0,30.0072,30.0137,29.9686,29.9751,39000.0
2012-01-20 13:50:00,46.59,46.6,46.5,46.5,77300.0,29.9815,29.9879,29.9236,29.9236,77300.0
2012-01-20 13:55:00,46.51,46.52,46.46,46.5,59200.0,29.93,29.9364,29.8978,29.9236,59200.0
2012-01-20 14:00:00,46.51,46.55,46.51,46.55,26100.0,29.93,29.9558,29.93,29.9558,26100.0
2012-01-20 14:05:00,46.55,46.55,46.49,46.5,31700.0,29.9558,29.9558,29.9171,29.9236,31700.0
2012-01-20 14:10:00,46.5,46.5,46.46,46.5,53300.0,29.9236,29.9236,29.8978,29.9236,53300.0
2012-01-20 14:15:00,46.5,46.51,46.36,46.38,75500.0,29.9236,29.93,29.8335,29.8464,75500.0
2012-01-20 14:20:00,46.39,46.39,46.35,46.38,41000.0,29.8528,29.8528,29.8271,29.8464,41000.0
2012-01-20 14:25:00,46.38,46.38,46.33,46.37,51300.0,29.8464,29.8464,29.8142,29.8399,51300.0
2012-01-20 14:30:00,46.36,46.38,46.33,46.37,52500.0,29.8335,29.8464,29.8142,29.8399,52500.0
2012-01-20 14:35:00,46.37,46.38,46.31,46.34,48400.0,29.8399,29.8464,29.8013,29.8206,48400.0
2012-01-20 14:40:00,46.35,46.36,46.3,46.34,39700.0,29.8271,29.8335,29.7949,29.8206,39700.0
2012-01-20 14:45:00,46.35,46.35,46.29,46.33,29400.0,29.8271,29.8271,29.7884,29.8142,29400.0
2012-01-20 14:50:00,46.33,46.36,46.31,46.36,31300.0,29.8142,29.8335,29.8013,29.8335,31300.0
2012-01-20 14:55:00,46.36,46.36,46.3,46.31,38800.0,29.8335,29.8335,29.7949,29.8013,38800.0
2012-01-20 15:00:00,46.31,46.38,46.3,46.38,45900.0,29.8013,29.8464,29.7949,29.8464,45900.0
2012-01-20 15:05:00,46.38,46.41,46.37,46.41,44600.0,29.8464,29.8657,29.8399,29.8657,44600.0
2012-01-20 15:10:00,46.41,46.44,46.38,46.43,42200.0,29.8657,29.885,29.8464,29.8785,42200.0
2012-01-20 15:15:00,46.44,46.44,46.38,46.41,56700.0,29.885,29.885,29.8464,29.8657,56700.0
2012-01-20 15:20:00,46.4,46.41,46.34,46.39,76100.0,29.8592,29.8657,29.8206,29.8528,76100.0
2012-01-20 15:25:00,46.38,46.39,46.33,46.36,55300.0,29.8464,29.8528,29.8142,29.8335,55300.0
2012-01-20 15:30:00,46.36,46.37,46.3,46.32,78200.0,29.8335,29.8399,29.7949,29.8077,78200.0
2012-01-20 15:35:00,46.32,46.37,46.27,46.36,112400.0,29.8077,29.8399,29.7756,29.8335,112400.0
2012-01-20 15:40:00,46.36,46.4,46.34,46.4,112100.0,29.8335,29.8592,29.8206,29.8592,112100.0
2012-01-20 15:45:00,46.39,46.5,46.38,46.5,162100.0,29.8528,29.9236,29.8464,29.9236,162100.0
2012-01-20 15:50:00,46.49,46.5,46.46,46.49,153400.0,29.9171,29.9236,29.8978,29.9171,153400.0
2012-01-20 15:55:00,46.5,46.5,46.45,46.46,313100.0,29.9236,29.9236,29.8914,29.8978,313100.0
2012-01-23 09:30:00,46.74,46.78,46.57,46.76,231400.0,30.078,30.1038,29.9686,30.0909,231400.0
2012-01-23 09:35:00,46.76,47.16,46.75,47.13,370900.0,30.0909,30.3483,30.0845,30.329,370900.0
2012-01-23 09:40:00,47.17,47.32,47.09,47.23,233500.0,30.3547,30.4513,30.3033,30.3933,233500.0
2012-01-23 09:45:00,47.25,47.3,46.99,47.3,357700.0,30.4062,30.4384,30.2389,30.4384,357700.0
2012-01-23 09:50:00,47.3,47.31,47.19,47.2,153400.0,30.4384,30.4448,30.3676,30.374,153400.0
2012-01-23 09:55:00,47.19,47.43,47.19,47.4,378300.0,30.3676,30.5221,30.3676,30.5027,378300.0
2012-01-23 10:00:00,47.4,47.51,47.32,47.45,396300.0,30.5027,30.5735,30.4513,30.5349,396300.0
2012-01-23 10:05:00,47.45,47.7,47.44,47.68,218000.0,30.5349,30.6958,30.5285,30.6829,218000.0
2012-01-23 10:10:00,47.68,47.82,47.63,47.77,288700.0,30.6829,30.773,30.6508,30.7408,288700.0
2012-01-23 10:15:00,47.76,47.96,47.75,47.92,291600.0,30.7344,30.8631,30.728,30.8374,291600.0
2012-01-23 10:20:00,47.92,47.93,47.8,47.82,250800.0,30.8374,30.8438,30.7602,30.773,250800.0
2012-01-23 10:25:00,47.83,48.01,47.83,47.89,820400.0,30.7795,30.8953,30.7795,30.8181,820400.0
2012-01-23 10:30:00,47.89,48.02,47.88,47.99,320700.0,30.8181,30.9017,30.8116,30.8824,320700.0
2012-01-23 10:35:00,47.99,48.01,47.93,47.98,339300.0,30.8824,30.8953,30.8438,30.876,339300.0
2012-01-23 10:40:00,47.99,47.99,47.83,47.87,229800.0,30.8824,30.8824,30.7795,30.8052,229800.0
2012-01-23 10:45:00,47.87,47.88,47.76,47.88,150700.0,30.8052,30.8116,30.7344,30.8116,150700.0
2012-01-23 10:50:00,47.87,47.88,47.81,47.87,54000.0,30.8052,30.8116,30.7666,30.8052,54000.0
2012-01-23 10:55:00,47.86,47.89,47.81,47.88,103600.0,30.7988,30.8181,30.7666,30.8116,103600.0
2012-01-23 11:00:00,47.88,47.89,47.72,47.74,105800.0,30.8116,30.8181,30.7087,30.7215,105800.0
2012-01-23 11:05:00,47.75,47.77,47.62,47.76,176200.0,30.728,30.7408,30.6443,30.7344,176200.0
2012-01-23 11:10:00,47.76,47.77,47.64,47.65,103600.0,30.7344,30.7408,30.6572,30.6636,103600.0
2012-01-23 11:15:00,47.65,47.73,47.61,47.64,177200.0,30.6636,30.7151,30.6379,30.6572,177200.0
2012-01-23 11:20:00,47.64,47.66,47.56,47.59,135300.0,30.6572,30.6701,30.6057,30.625,135300.0
2012-01-23 11:25:00,47.58,47.75,47.55,47.7,212400.0,30.6186,30.728,30.5993,30.6958,212400.0
2012-01-23 11:30:00,47.69,47.69,47.57,47.6,128700.0,30.6894,30.6894,30.6121,30.6314,128700.0
2012-01-23 11:35:00,47.6,47.61,47.25,47.33,323600.0,30.6314,30.6379,30.4062,30.4577,323600.0
2012-01-23 11:40:00,47.33,47.42,47.31,47.42,112000.0,30.4577,30.5156,30.4448,30.5156,112000.0
2012-01-23 11:45:00,47.42,47.51,47.37,47.51,98700.0,30.5156,30.5735,30.4834,30.5735,98700.0
2012-01-23 11:50:00,47.48,47.65,47.48,47.59,186000.0,30.5542,30.6636,30.5542,30.625,186000.0
2012-01-23 11:55:00,47.59,47.64,47.49,47.55,109800.0,30.625,30.6572,30.5607,30.5993,109800.0
2012-01-23 12:00:00,47.55,47.58,47.35,47.43,135100.0,30.5993,30.6186,30.4706,30.5221,135100.0
2012-01-23 12:05:00,47.43,47.43,47.24,47.38,175700.0,30.5221,30.5221,30.3998,30.4899,175700.0
2012-01-23 12:10:00,47.38,47.47,47.37,47.42,129500.0,30.4899,30.5478,30.4834,30.5156,129500.0
2012-01-23 12:15:00,47.43,47.55,47.39,47.55,167800.0,30.5221,30.5993,30.4963,30.5993,167800.0
2012-01-23 12:20:00,47.55,47.56,47.4,47.43,101500.0,30.5993,30.6057,30.5027,30.5221,101500.0
2012-01-23 12:25:00,47.42,47.5,47.4,47.48,73100.0,30.5156,30.5671,30.5027,30.5542,73100.0
2012-01-23 12:30:00,47.48,47.52,47.41,47.51,47300.0,30.5542,30.58,30.5092,30.5735,47300.0
2012-01-23 12:35:00,47.52,47.52,47.43,47.5,55300.0,30.58,30.58,30.5221,30.5671,55300.0
2012-01-23 12:40:00,47.5,47.53,47.44,47.47,50800.0,30.5671,30.5864,30.5285,30.5478,50800.0
2012-01-23 12:45:00,47.46,47.51,47.37,47.43,88700.0,30.5414,30.5735,30.4834,30.5221,88700.0
2012-01-23 12:50:00,47.44,47.46,47.38,47.41,32500.0,30.5285,30.5414,30.4899,30.5092,32500.0
2012-01-23 12:55:00,47.42,47.43,47.29,47.29,91200.0,30.5156,30.5221,30.432,30.432,91200.0
2012-01-23 13:00:00,47.29,47.34,47.24,47.24,92300.0,30.432,30.4641,30.3998,30.3998,92300.0
2012-01-23 13:05:00,47.25,47.34,47.25,47.33,90700.0,30.4062,30.4641,30.4062,30.4577,90700.0
2012-01-23 13:10:00,47.33,47.55,47.32,47.48,238900.0,30.4577,30.5993,30.4513,30.5542,238900.0
2012-01-23 13:15:00,47.47,47.47,47.38,47.39,75900.0,30.5478,30.5478,30.4899,30.4963,75900.0
2012-01-23 13:20:00,47.39,47.45,47.38,47.42,57100.0,30.4963,30.5349,30.4899,30.5156,57100.0
2012-01-23 13:25:00,47.42,47.45,47.39,47.45,60800.0,30.5156,30.5349,30.4963,30.5349,60800.0
2012-01-23 13:30:00,47.44,47.48,47.36,47.43,70700.0,30.5285,30.5542,30.477,30.5221,70700.0
2012-01-23 13:35:00,47.42,47.5,47.41,47.46,63400.0,30.5156,30.5671,30.5092,30.5414,63400.0
2012-01-23 13:40:00,47.46,47.55,47.46,47.51,98500.0,30.5414,30.5993,30.5414,30.5735,98500.0
2012-01-23 13:45:00,47.51,47.65,47.5,47.56,122000.0,30.5735,30.6636,30.5671,30.6057,122000.0
2012-01-23 13:50:00,47.56,47.7,47.53,47.69,115100.0,30.6057,30.6958,30.5864,30.6894,115100.0
2012-01-23 13:55:00,47.69,47.85,47.68,47.84,238500.0,30.6894,30.7923,30.6829,30.7859,238500.0
2012-01-23 14:00:00,47.83,47.9,47.78,47.8,197600.0,30.7795,30.8245,30.7473,30.7602,197600.0
2012-01-23 14:05:00,47.79,47.94,47.79,47.94,162300.0,30.7537,30.8502,30.7537,30.8502,162300.0
2012-01-23 14:10:00,47.92,47.94,47.73,47.73,170100.0,30.8374,30.8502,30.7151,30.7151,170100.0
2012-01-23 14:15:00,47.74,47.8,47.72,47.79,91800.0,30.7215,30.7602,30.7087,30.7537,91800.0
2012-01-23 14:20:00,47.78,47.93,47.78,47.88,158700.0,30.7473,30.8438,30.7473,30.8116,158700.0
2012-01-23 14:25:00,47.88,47.88,47.74,47.82,119500.0,30.8116,30.8116,30.7215,30.773,119500.0
2012-01-23 14:30:00,47.81,47.87,47.79,47.86,53400.0,30.7666,30.8052,30.7537,30.7988,53400.0
2012-01-23 14:35:00,47.86,47.9,47.79,47.8,78400.0,30.7988,30.8245,30.7537,30.7602,78400.0
2012-01-23 14:40:00,47.8,47.84,47.77,47.83,78000.0,30.7602,30.7859,30.7408,30.7795,78000.0
2012-01-23 14:45:00,47.83,47.87,47.73,47.86,106000.0,30.7795,30.8052,30.7151,30.7988,106000.0
2012-01-23 14:50:00,47.86,47.87,47.78,47.82,83000.0,30.7988,30.8052,30.7473,30.773,83000.0
2012-01-23 14:55:00,47.81,47.94,47.8,47.93,218300.0,30.7666,30.8502,30.7602,30.8438,218300.0
2012-01-23 15:00:00,47.92,47.94,47.82,47.82,102200.0,30.8374,30.8502,30.773,30.773,102200.0
2012-01-23 15:05:00,47.82,47.88,47.8,47.85,129400.0,30.773,30.8116,30.7602,30.7923,129400.0
2012-01-23 15:10:00,47.84,47.94,47.8,47.92,127400.0,30.7859,30.8502,30.7602,30.8374,127400.0
2012-01-23 15:15:00,47.93,47.96,47.93,47.96,120500.0,30.8438,30.8631,30.8438,30.8631,120500.0
2012-01-23 15:20:00,47.95,47.96,47.89,47.91,112100.0,30.8567,30.8631,30.8181,30.8309,112100.0
2012-01-23 15:25:00,47.92,47.98,47.91,47.98,164800.0,30.8374,30.876,30.8309,30.876,164800.0
2012-01-23 15:30:00,47.97,47.99,47.89,47.94,269300.0,30.8696,30.8824,30.8181,30.8502,269300.0
2012-01-23 15:35:00,47.94,47.97,47.86,47.9,187400.0,30.8502,30.8696,30.7988,30.8245,187400.0
2012-01-23 15:40:00,47.89,48.04,47.89,48.03,491400.0,30.8181,30.9146,30.8181,30.9082,491400.0
2012-01-23 15:45:00,48.03,48.04,47.95,47.96,209400.0,30.9082,30.9146,30.8567,30.8631,209400.0
2012-01-23 15:50:00,47.95,48.01,47.94,47.95,165300.0,30.8567,30.8953,30.8502,30.8567,165300.0
2012-01-23 15:55:00,47.94,47.95,47.86,47.88,386600.0,30.8502,30.8567,30.7988,30.8116,386600.0
2012-01-24 09:30:00,47.54,47.83,47.47,47.76,343700.0,30.5928,30.7795,30.5478,30.7344,343700.0
2012-01-24 09:35:00,47.76,47.8,47.52,47.72,271700.0,30.7344,30.7602,30.58,30.7087,271700.0
2012-01-24 09:40:00,47.74,47.78,47.54,47.6,176400.0,30.7215,30.7473,30.5928,30.6314,176400.0
2012-01-24 09:45:00,47.59,47.71,47.54,47.63,243400.0,30.625,30.7022,30.5928,30.6508,243400.0
2012-01-24 09:50:00,47.63,47.8,47.62,47.67,219800.0,30.6508,30.7602,30.6443,30.6765,219800.0
2012-01-24 09:55:00,47.68,47.77,47.5,47.51,197200.0,30.6829,30.7408,30.5671,30.5735,197200.0
2012-01-24 10:00:00,47.5,47.71,47.33,47.59,350800.0,30.5671,30.7022,30.4577,30.625,350800.0
2012-01-24 10:05:00,47.59,47.63,47.5,47.56,124600.0,30.625,30.6508,30.5671,30.6057,124600.0
2012-01-24 10:10:00,47.57,47.63,47.5,47.51,128500.0,30.6121,30.6508,30.5671,30.5735,128500.0
2012-01-24 10:15:00,47.51,47.59,47.5,47.57,119200.0,30.5735,30.625,30.5671,30.6121,119200.0
2012-01-24 10:20:00,47.57,47.57,47.5,47.52,137900.0,30.6121,30.6121,30.5671,30.58,137900.0
2012-01-24 10:25:00,47.52,47.63,47.42,47.59,166600.0,30.58,30.6508,30.5156,30.625,166600.0
2012-01-24 10:30:00,47.57,47.68,47.5,47.65,96100.0,30.6121,30.6829,30.5671,30.6636,96100.0
2012-01-24 10:35:00,47.65,47.69,47.53,47.56,167900.0,30.6636,30.6894,30.5864,30.6057,167900.0
2012-01-24 10:40:00,47.57,47.64,47.55,47.63,118200.0,30.6121,30.6572,30.5993,30.6508,118200.0
2012-01-24 10:45:00,47.62,47.71,47.62,47.67,294600.0,30.6443,30.7022,30.6443,30.6765,294600.0
2012-01-24 10:50:00,47.68,47.7,47.61,47.66,122400.0,30.6829,30.6958,30.6379,30.6701,122400.0
2012-01-24 10:55:00,47.65,47.69,47.62,47.68,105800.0,30.6636,30.6894,30.6443,30.6829,105800.0
2012-01-24 11:00:00,47.69,48.09,47.66,48.02,409000.0,30.6894,30.9468,30.6701,30.9017,409000.0
2012-01-24 11:05:00,48.01,48.1,47.92,48.08,267200.0,30.8953,30.9532,30.8374,30.9403,267200.0
2012-01-24 11:10:00,48.08,48.15,48.06,48.11,142100.0,30.9403,30.9854,30.9275,30.9596,142100.0
2012-01-24 11:15:00,48.12,48.13,47.95,48.01,193600.0,30.9661,30.9725,30.8567,30.8953,193600.0
2012-01-24 11:20:00,48.02,48.08,47.96,48.08,87400.0,30.9017,30.9403,30.8631,30.9403,87400.0
2012-01-24 11:25:00,48.08,48.1,47.94,47.98,64300.0,30.9403,30.9532,30.8502,30.876,64300.0
2012-01-24 11:30:00,47.97,48.01,47.93,47.95,117200.0,30.8696,30.8953,30.8438,30.8567,117200.0
2012-01-24 11:35:00,47.97,47.97,47.85,47.89,104500.0,30.8696,30.8696,30.7923,30.8181,104500.0
2012-01-24 11:40:00,47.89,48.0,47.83,48.0,94500.0,30.8181,30.8889,30.7795,30.8889,94500.0
2012-01-24 11:45:00,48.0,48.07,47.96,47.96,71500.0,30.8889,30.9339,30.8631,30.8631,71500.0
2012-01-24 11:50:00,47.96,48.03,47.88,48.02,102700.0,30.8631,30.9082,30.8116,30.9017,102700.0
2012-01-24 11:55:00,48.03,48.05,47.88,47.88,56800.0,30.9082,30.921,30.8116,30.8116,56800.0
2012-01-24 12:00:00,47.88,47.89,47.8,47.84,141600.0,30.8116,30.8181,30.7602,30.7859,141600.0
2012-01-24 12:05:00,47.85,47.97,47.84,47.86,72500.0,30.7923,30.8696,30.7859,30.7988,72500.0
2012-01-24 12:10:00,47.86,47.9,47.82,47.83,68900.0,30.7988,30.8245,30.773,30.7795,68900.0
2012-01-24 12:15:00,47.82,47.83,47.78,47.8,77000.0,30.773,30.7795,30.7473,30.7602,77000.0
2012-01-24 12:20:00,47.8,47.86,47.8,47.84,69100.0,30.7602,30.7988,30.7602,30.7859,69100.0
2012-01-24 12:25:00,47.86,47.89,47.8,47.89,52800.0,30.7988,30.8181,30.7602,30.8181,52800.0
2012-01-24 12:30:00,47.88,48.01,47.88,48.01,89300.0,30.8116,30.8953,30.8116,30.8953,89300.0
2012-01-24 12:35:00,48.01,48.05,47.98,48.05,73300.0,30.8953,30.921,30.876,30.921,73300.0
2012-01-24 12:40:00,48.05,48.08,48.0,48.07,81800.0,30.921,30.9403,30.8889,30.9339,81800.0
2012-01-24 12:45:00,48.07,48.07,48.0,48.02,39900.0,30.9339,30.9339,30.8889,30.9017,39900.0
2012-01-24 12:50:00,48.01,48.05,48.0,48.0,17400.0,30.8953,30.921,30.8889,30.8889,17400.0
2012-01-24 12:55:00,48.01,48.09,47.97,48.01,49200.0,30.8953,30.9468,30.8696,30.8953,49200.0
2012-01-24 13:00:00,48.03,48.05,47.94,47.94,39700.0,30.9082,30.921,30.8502,30.8502,39700.0
2012-01-24 13:05:00,47.94,47.97,47.9,47.96,55100.0,30.8502,30.8696,30.8245,30.8631,55100.0
2012-01-24 13:10:00,47.96,48.01,47.95,47.97,37900.0,30.8631,30.8953,30.8567,30.8696,37900.0
2012-01-24 13:15:00,47.97,47.98,47.89,47.96,35400.0,30.8696,30.876,30.8181,30.8631,35400.0
2012-01-24 13:20:00,47.96,47.96,47.85,47.92,115600.0,30.8631,30.8631,30.7923,30.8374,115600.0
2012-01-24 13:25:00,47.92,48.0,47.9,47.96,144700.0,30.8374,30.8889,30.8245,30.8631,144700.0
2012-01-24 13:30:00,47.97,48.01,47.93,47.97,44600.0,30.8696,30.8953,30.8438,30.8696,44600.0
2012-01-24 13:35:00,47.97,47.98,47.88,47.89,49900.0,30.8696,30.876,30.8116,30.8181,49900.0
2012-01-24 13:40:00,47.88,48.0,47.88,47.94,156600.0,30.8116,30.8889,30.8116,30.8502,156600.0
2012-01-24 13:45:00,47.95,48.01,47.9,47.98,92800.0,30.8567,30.8953,30.8245,30.876,92800.0
2012-01-24 13:50:00,47.97,48.02,47.95,47.95,34500.0,30.8696,30.9017,30.8567,30.8567,34500.0
2012-01-24 13:55:00,47.94,47.95,47.9,47.91,63200.0,30.8502,30.8567,30.8245,30.8309,63200.0
2012-01-24 14:00:00,47.91,47.91,47.84,47.88,85100.0,30.8309,30.8309,30.7859,30.8116,85100.0
2012-01-24 14:05:00,47.88,47.88,47.78,47.85,187100.0,30.8116,30.8116,30.7473,30.7923,187100.0
2012-01-24 14:10:00,47.85,47.9,47.85,47.87,84000.0,30.7923,30.8245,30.7923,30.8052,84000.0
2012-01-24 14:15:00,47.88,47.92,47.86,47.89,61600.0,30.8116,30.8374,30.7988,30.8181,61600.0
2012-01-24 14:20:00,47.89,47.94,47.86,47.91,156500.0,30.8181,30.8502,30.7988,30.8309,156500.0
2012-01-24 14:25:00,47.92,47.97,47.91,47.95,56100.0,30.8374,30.8696,30.8309,30.8567,56100.0
2012-01-24 14:30:00,47.95,48.07,47.95,48.05,124400.0,30.8567,30.9339,30.8567,30.921,124400.0
2012-01-24 14:35:00,48.05,48.13,48.05,48.1,187800.0,30.921,30.9725,30.921,30.9532,187800.0
2012-01-24 14:40:00,48.1,48.11,48.08,48.08,52600.0,30.9532,30.9596,30.9403,30.9403,52600.0
2012-01-24 14:45:00,48.09,48.14,48.05,48.06,95100.0,30.9468,30.9789,30.921,30.9275,95100.0
2012-01-24 14:50:00,48.07,48.11,48.04,48.04,68000.0,30.9339,30.9596,30.9146,30.9146,68000.0
2012-01-24 14:55:00,48.04,48.15,48.04,48.1,109100.0,30.9146,30.9854,30.9146,30.9532,109100.0
2012-01-24 15:00:00,48.1,48.14,48.08,48.09,101800.0,30.9532,30.9789,30.9403,30.9468,101800.0
2012-01-24 15:05:00,48.09,48.11,48.06,48.08,102000.0,30.9468,30.9596,30.9275,30.9403,102000.0
2012-01-24 15:10:00,48.08,48.15,48.06,48.15,82700.0,30.9403,30.9854,30.9275,30.9854,82700.0
2012-01-24 15:15:00,48.15,48.23,48.14,48.19,196900.0,30.9854,31.0369,30.9789,31.0111,196900.0
2012-01-24 15:20:00,48.19,48.22,48.15,48.16,66000.0,31.0111,31.0304,30.9854,30.9918,66000.0
2012-01-24 15:25:00,48.16,48.19,48.11,48.14,104300.0,30.9918,31.0111,30.9596,30.9789,104300.0
2012-01-24 15:30:00,48.14,48.15,48.07,48.08,96000.0,30.9789,30.9854,30.9339,30.9403,96000.0
2012-01-24 15:35:00,48.09,48.14,47.98,47.98,193800.0,30.9468,30.9789,30.876,30.876,193800.0
2012-01-24 15:40:00,47.98,47.99,47.9,47.92,307100.0,30.876,30.8824,30.8245,30.8374,307100.0
2012-01-24 15:45:00,47.91,47.94,47.86,47.88,226800.0,30.8309,30.8502,30.7988,30.8116,226800.0
2012-01-24 15:50:00,47.88,47.95,47.88,47.93,131100.0,30.8116,30.8567,30.8116,30.8438,131100.0
2012-01-24 15:55:00,47.92,47.99,47.92,47.94,227300.0,30.8374,30.8824,30.8374,30.8502,227300.0
2012-01-25 09:30:00,47.84,48.05,47.84,47.99,175700.0,30.7859,30.921,30.7859,30.8824,175700.0
2012-01-25 09:35:00,48.0,48.03,47.85,47.96,208400.0,30.8889,30.9082,30.7923,30.8631,208400.0
2012-01-25 09:40:00,47.95,48.19,47.91,48.1,243800.0,30.8567,31.0111,30.8309,30.9532,243800.0
2012-01-25 09:45:00,48.1,48.2,48.02,48.13,144600.0,30.9532,31.0176,30.9017,30.9725,144600.0
2012-01-25 09:50:00,48.11,48.19,48.11,48.15,136100.0,30.9596,31.0111,30.9596,30.9854,136100.0
2012-01-25 09:55:00,48.14,48.47,48.12,48.44,347800.0,30.9789,31.1913,30.9661,31.172,347800.0
2012-01-25 10:00:00,48.44,48.59,48.33,48.37,348200.0,31.172,31.2685,31.1012,31.127,348200.0
2012-01-25 10:05:00,48.38,48.42,48.27,48.3,141800.0,31.1334,31.1591,31.0626,31.0819,141800.0
2012-01-25 10:10:00,48.31,48.49,48.28,48.35,123300.0,31.0883,31.2042,31.069,31.1141,123300.0
2012-01-25 10:15:00,48.35,48.41,48.35,48.36,112400.0,31.1141,31.1527,31.1141,31.1205,112400.0
2012-01-25 10:20:00,48.36,48.37,48.25,48.26,121300.0,31.1205,31.127,31.0497,31.0562,121300.0
2012-01-25 10:25:00,48.26,48.37,48.24,48.33,187800.0,31.0562,31.127,31.0433,31.1012,187800.0
2012-01-25 10:30:00,48.33,48.45,48.32,48.4,147100.0,31.1012,31.1784,31.0948,31.1463,147100.0
2012-01-25 10:35:00,48.39,48.42,48.29,48.41,207400.0,31.1398,31.1591,31.0755,31.1527,207400.0
2012-01-25 10:40:00,48.42,48.45,48.39,48.43,97600.0,31.1591,31.1784,31.1398,31.1656,97600.0
2012-01-25 10:45:00,48.43,48.45,48.34,48.39,187000.0,31.1656,31.1784,31.1077,31.1398,187000.0
2012-01-25 10:50:00,48.39,48.48,48.39,48.47,168800.0,31.1398,31.1977,31.1398,31.1913,168800.0
2012-01-25 10:55:00,48.47,48.65,48.47,48.64,279100.0,31.1913,31.3071,31.1913,31.3007,279100.0
2012-01-25 11:00:00,48.64,48.75,48.62,48.75,223600.0,31.3007,31.3715,31.2878,31.3715,223600.0
2012-01-25 11:05:00,48.75,48.77,48.65,48.65,267100.0,31.3715,31.3844,31.3071,31.3071,267100.0
2012-01-25 11:10:00,48.66,48.71,48.57,48.57,134500.0,31.3136,31.3458,31.2557,31.2557,134500.0
2012-01-25 11:15:00,48.58,48.64,48.53,48.64,96400.0,31.2621,31.3007,31.2299,31.3007,96400.0
2012-01-25 11:20:00,48.63,48.77,48.63,48.74,148000.0,31.2943,31.3844,31.2943,31.3651,148000.0
2012-01-25 11:25:00,48.74,48.8,48.7,48.77,182600.0,31.3651,31.4037,31.3393,31.3844,182600.0
2012-01-25 11:30:00,48.78,49.0,48.77,48.97,493600.0,31.3908,31.5324,31.3844,31.5131,493600.0
2012-01-25 11:35:00,48.97,48.98,48.88,48.89,179200.0,31.5131,31.5195,31.4552,31.4616,179200.0
2012-01-25 11:40:00,48.89,48.94,48.84,48.84,175500.0,31.4616,31.4938,31.4294,31.4294,175500.0
2012-01-25 11:45:00,48.85,48.95,48.84,48.95,123200.0,31.4358,31.5002,31.4294,31.5002,123200.0
2012-01-25 11:50:00,48.95,49.0,48.93,48.95,131000.0,31.5002,31.5324,31.4873,31.5002,131000.0
2012-01-25 11:55:00,48.94,48.99,48.93,48.95,95500.0,31.4938,31.5259,31.4873,31.5002,95500.0
2012-01-25 12:00:00,48.95,48.99,48.94,48.96,85500.0,31.5002,31.5259,31.4938,31.5066,85500.0
2012-01-25 12:05:00,48.96,48.97,48.89,48.9,78500.0,31.5066,31.5131,31.4616,31.468,78500.0
2012-01-25 12:10:00,48.91,48.93,48.88,48.88,99700.0,31.4745,31.4873,31.4552,31.4552,99700.0
2012-01-25 12:15:00,48.88,48.94,48.86,48.9,130100.0,31.4552,31.4938,31.4423,31.468,130100.0
2012-01-25 12:20:00,48.9,48.97,48.88,48.96,133900.0,31.468,31.5131,31.4552,31.5066,133900.0
2012-01-25 12:25:00,48.97,49.17,48.96,49.05,483700.0,31.5131,31.6418,31.5066,31.5645,483700.0
2012-01-25 12:30:00,49.05,49.15,49.0,49.14,126300.0,31.5645,31.6289,31.5324,31.6225,126300.0
2012-01-25 12:35:00,49.12,49.17,48.98,48.98,168200.0,31.6096,31.6418,31.5195,31.5195,168200.0
2012-01-25 12:40:00,48.98,49.06,48.91,49.03,152900.0,31.5195,31.571,31.4745,31.5517,152900.0
2012-01-25 12:45:00,49.04,49.15,49.04,49.14,206300.0,31.5581,31.6289,31.5581,31.6225,206300.0
2012-01-25 12:50:00,49.14,49.16,49.03,49.15,89500.0,31.6225,31.6353,31.5517,31.6289,89500.0
2012-01-25 12:55:00,49.14,49.15,48.94,49.07,254400.0,31.6225,31.6289,31.4938,31.5774,254400.0
2012-01-25 13:00:00,49.07,49.25,49.06,49.19,169700.0,31.5774,31.6933,31.571,31.6546,169700.0
2012-01-25 13:05:00,49.19,49.23,49.18,49.2,79700.0,31.6546,31.6804,31.6482,31.6611,79700.0
2012-01-25 13:10:00,49.2,49.23,49.07,49.19,94700.0,31.6611,31.6804,31.5774,31.6546,94700.0
2012-01-25 13:15:00,49.19,49.27,49.19,49.22,96700.0,31.6546,31.7061,31.6546,31.6739,96700.0
2012-01-25 13:20:00,49.21,49.22,49.12,49.2,169200.0,31.6675,31.6739,31.6096,31.6611,169200.0
2012-01-25 13:25:00,49.21,49.29,49.18,49.27,143300.0,31.6675,31.719,31.6482,31.7061,143300.0
2012-01-25 13:30:00,49.26,49.34,49.25,49.32,95200.0,31.6997,31.7512,31.6933,31.7383,95200.0
2012-01-25 13:35:00,49.32,49.38,49.28,49.33,118900.0,31.7383,31.7769,31.7126,31.7447,118900.0
2012-01-25 13:40:00,49.32,49.4,49.32,49.4,177300.0,31.7383,31.7898,31.7383,31.7898,177300.0
2012-01-25 13:45:00,49.39,49.42,49.35,49.37,78700.0,31.7833,31.8027,31.7576,31.7705,78700.0
2012-01-25 13:50:00,49.37,49.42,49.36,49.41,69200.0,31.7705,31.8027,31.764,31.7962,69200.0
2012-01-25 13:55:00,49.4,49.45,49.37,49.43,92400.0,31.7898,31.822,31.7705,31.8091,92400.0
2012-01-25 14:00:00,49.43,49.43,49.26,49.33,153000.0,31.8091,31.8091,31.6997,31.7447,153000.0
2012-01-25 14:05:00,49.33,49.34,49.21,49.23,126900.0,31.7447,31.7512,31.6675,31.6804,126900.0
2012-01-25 14:10:00,49.23,49.25,49.19,49.19,95300.0,31.6804,31.6933,31.6546,31.6546,95300.0
2012-01-25 14:15:00,49.18,49.22,49.13,49.17,113800.0,31.6482,31.6739,31.616,31.6418,113800.0
2012-01-25 14:20:00,49.17,49.21,49.1,49.15,145500.0,31.6418,31.6675,31.5967,31.6289,145500.0
2012-01-25 14:25:00,49.16,49.16,49.07,49.13,94900.0,31.6353,31.6353,31.5774,31.616,94900.0
2012-01-25 14:30:00,49.13,49.28,49.13,49.26,126300.0,31.616,31.7126,31.616,31.6997,126300.0
2012-01-25 14:35:00,49.27,49.32,49.24,49.28,94900.0,31.7061,31.7383,31.6868,31.7126,94900.0
2012-01-25 14:40:00,49.29,49.31,49.22,49.3,190100.0,31.719,31.7319,31.6739,31.7254,190100.0
2012-01-25 14:45:00,49.31,49.49,49.29,49.49,259700.0,31.7319,31.8477,31.719,31.8477,259700.0
2012-01-25 14:50:00,49.48,49.5,49.38,49.42,184200.0,31.8413,31.8541,31.7769,31.8027,184200.0
2012-01-25 14:55:00,49.42,49.49,49.35,49.44,172900.0,31.8027,31.8477,31.7576,31.8155,172900.0
2012-01-25 15:00:00,49.44,49.49,49.41,49.49,141400.0,31.8155,31.8477,31.7962,31.8477,141400.0
2012-01-25 15:05:00,49.48,49.64,49.47,49.62,373400.0,31.8413,31.9442,31.8348,31.9314,373400.0
2012-01-25 15:10:00,49.62,49.64,49.52,49.55,140200.0,31.9314,31.9442,31.867,31.8863,140200.0
2012-01-25 15:15:00,49.54,49.56,49.48,49.5,122800.0,31.8799,31.8927,31.8413,31.8541,122800.0
2012-01-25 15:20:00,49.49,49.65,49.49,49.6,219200.0,31.8477,31.9507,31.8477,31.9185,219200.0
2012-01-25 15:25:00,49.61,49.63,49.55,49.56,138300.0,31.9249,31.9378,31.8863,31.8927,138300.0
2012-01-25 15:30:00,49.55,49.75,49.55,49.73,233000.0,31.8863,32.015,31.8863,32.0021,233000.0
2012-01-25 15:35:00,49.73,49.8,49.71,49.78,185500.0,32.0021,32.0472,31.9893,32.0343,185500.0
2012-01-25 15:40:00,49.77,49.87,49.75,49.81,259400.0,32.0279,32.0922,32.015,32.0536,259400.0
2012-01-25 15:45:00,49.82,49.84,49.78,49.82,200200.0,32.0601,32.0729,32.0343,32.0601,200200.0
2012-01-25 15:50:00,49.82,49.85,49.73,49.75,252200.0,32.0601,32.0794,32.0021,32.015,252200.0
2012-01-25 15:55:00,49.75,49.76,49.64,49.74,511000.0,32.015,32.0214,31.9442,32.0086,511000.0
2012-01-26 09:30:00,49.91,49.99,49.74,49.97,424600.0,32.118,32.1695,32.0086,32.1566,424600.0
2012-01-26 09:35:00,49.97,50.48,49.97,50.42,1338800.0,32.1566,32.4848,32.1566,32.4462,1338800.0
2012-01-26 09:40:00,50.41,50.6,50.36,50.58,441000.0,32.4397,32.562,32.4076,32.5491,441000.0
2012-01-26 09:45:00,50.57,50.68,50.5,50.6,352900.0,32.5427,32.6135,32.4977,32.562,352900.0
2012-01-26 09:50:00,50.6,50.68,50.56,50.61,337500.0,32.562,32.6135,32.5363,32.5684,337500.0
2012-01-26 09:55:00,50.61,50.66,50.52,50.57,230500.0,32.5684,32.6006,32.5105,32.5427,230500.0
2012-01-26 10:00:00,50.56,50.57,50.42,50.5,287800.0,32.5363,32.5427,32.4462,32.4977,287800.0
2012-01-26 10:05:00,50.5,50.55,50.3,50.4,271800.0,32.4977,32.5298,32.3689,32.4333,271800.0
2012-01-26 10:10:00,50.4,50.46,50.28,50.3,211900.0,32.4333,32.4719,32.3561,32.3689,211900.0
2012-01-26 10:15:00,50.3,50.37,50.2,50.23,271400.0,32.3689,32.414,32.3046,32.3239,271400.0
2012-01-26 10:20:00,50.23,50.26,50.05,50.12,333500.0,32.3239,32.3432,32.2081,32.2531,333500.0
2012-01-26 10:25:00,50.12,50.26,50.07,50.26,249600.0,32.2531,32.3432,32.2209,32.3432,249600.0
2012-01-26 10:30:00,50.25,50.32,50.06,50.07,231500.0,32.3368,32.3818,32.2145,32.2209,231500.0
2012-01-26 10:35:00,50.07,50.09,49.75,49.75,485100.0,32.2209,32.2338,32.015,32.015,485100.0
2012-01-26 10:40:00,49.75,49.78,49.54,49.61,339700.0,32.015,32.0343,31.8799,31.9249,339700.0
2012-01-26 10:45:00,49.61,49.77,49.55,49.68,223200.0,31.9249,32.0279,31.8863,31.97,223200.0
2012-01-26 10:50:00,49.67,49.69,49.36,49.47,403300.0,31.9635,31.9764,31.764,31.8348,403300.0
2012-01-26 10:55:00,49.47,49.69,49.47,49.52,207800.0,31.8348,31.9764,31.8348,31.867,207800.0
2012-01-26 11:00:00,49.52,49.66,49.5,49.65,155800.0,31.867,31.9571,31.8541,31.9507,155800.0
2012-01-26 11:05:00,49.65,49.66,49.54,49.65,154500.0,31.9507,31.9571,31.8799,31.9507,154500.0
2012-01-26 11:10:00,49.65,49.77,49.61,49.74,113600.0,31.9507,32.0279,31.9249,32.0086,113600.0
2012-01-26 11:15:00,49.75,49.79,49.52,49.57,141200.0,32.015,32.0408,31.867,31.8992,141200.0
2012-01-26 11:20:00,49.57,49.58,49.46,49.46,101600.0,31.8992,31.9056,31.8284,31.8284,101600.0
2012-01-26 11:25:00,49.46,49.49,49.34,49.38,248100.0,31.8284,31.8477,31.7512,31.7769,248100.0
2012-01-26 11:30:00,49.38,49.39,49.29,49.32,262300.0,31.7769,31.7833,31.719,31.7383,262300.0
2012-01-26 11:35:00,49.32,49.36,49.12,49.19,234700.0,31.7383,31.764,31.6096,31.6546,234700.0
2012-01-26 11:40:00,49.19,49.29,49.12,49.13,198200.0,31.6546,31.719,31.6096,31.616,198200.0
2012-01-26 11:45:00,49.13,49.28,49.12,49.26,128400.0,31.616,31.7126,31.6096,31.6997,128400.0
2012-01-26 11:50:00,49.26,49.28,49.19,49.25,125100.0,31.6997,31.7126,31.6546,31.6933,125100.0
2012-01-26 11:55:00,49.24,49.29,49.2,49.27,100300.0,31.6868,31.719,31.6611,31.7061,100300.0
2012-01-26 12:00:00,49.27,49.28,49.16,49.2,309000.0,31.7061,31.7126,31.6353,31.6611,309000.0
2012-01-26 12:05:00,49.2,49.27,49.19,49.26,91100.0,31.6611,31.7061,31.6546,31.6997,91100.0
2012-01-26 12:10:00,49.25,49.32,49.17,49.27,143300.0,31.6933,31.7383,31.6418,31.7061,143300.0
2012-01-26 12:15:00,49.27,49.28,49.11,49.15,144500.0,31.7061,31.7126,31.6032,31.6289,144500.0
2012-01-26 12:20:00,49.15,49.2,49.1,49.12,263700.0,31.6289,31.6611,31.5967,31.6096,263700.0
2012-01-26 12:25:00,49.13,49.2,49.05,49.07,101600.0,31.616,31.6611,31.5645,31.5774,101600.0
2012-01-26 12:30:00,49.07,49.17,49.03,49.1,97400.0,31.5774,31.6418,31.5517,31.5967,97400.0
2012-01-26 12:35:00,49.09,49.14,49.0,49.02,148400.0,31.5903,31.6225,31.5324,31.5452,148400.0
2012-01-26 12:40:00,49.03,49.13,49.02,49.09,49200.0,31.5517,31.616,31.5452,31.5903,49200.0
2012-01-26 12:45:00,49.09,49.11,49.01,49.06,50600.0,31.5903,31.6032,31.5388,31.571,50600.0
2012-01-26 12:50:00,49.06,49.21,49.06,49.14,56800.0,31.571,31.6675,31.571,31.6225,56800.0
2012-01-26 12:55:00,49.16,49.24,49.15,49.22,54100.0,31.6353,31.6868,31.6289,31.6739,54100.0
2012-01-26 13:00:00,49.23,49.36,49.21,49.36,128700.0,31.6804,31.764,31.6675,31.764,128700.0
2012-01-26 13:05:00,49.37,49.49,49.31,49.47,160400.0,31.7705,31.8477,31.7319,31.8348,160400.0
2012-01-26 13:10:00,49.47,49.48,49.37,49.43,53000.0,31.8348,31.8413,31.7705,31.8091,53000.0
2012-01-26 13:15:00,49.43,49.47,49.39,49.4,48100.0,31.8091,31.8348,31.7833,31.7898,48100.0
2012-01-26 13:20:00,49.4,49.43,49.33,49.33,44300.0,31.7898,31.8091,31.7447,31.7447,44300.0
2012-01-26 13:25:00,49.33,49.4,49.29,49.29,50100.0,31.7447,31.7898,31.719,31.719,50100.0
2012-01-26 13:30:00,49.29,49.31,49.23,49.28,77000.0,31.719,31.7319,31.6804,31.7126,77000.0
2012-01-26 13:35:00,49.29,49.3,49.16,49.22,71600.0,31.719,31.7254,31.6353,31.6739,71600.0
2012-01-26 13:40:00,49.23,49.33,49.19,49.29,201500.0,31.6804,31.7447,31.6546,31.719,201500.0
2012-01-26 13:45:00,49.3,49.43,49.28,49.28,77100.0,31.7254,31.8091,31.7126,31.7126,77100.0
2012-01-26 13:50:00,49.28,49.37,49.2,49.36,106900.0,31.7126,31.7705,31.6611,31.764,106900.0
2012-01-26 13:55:00,49.36,49.46,49.34,49.36,137600.0,31.764,31.8284,31.7512,31.764,137600.0
2012-01-26 14:00:00,49.35,49.42,49.29,49.4,183000.0,31.7576,31.8027,31.719,31.7898,183000.0
2012-01-26 14:05:00,49.42,49.48,49.38,49.45,96200.0,31.8027,31.8413,31.7769,31.822,96200.0
2012-01-26 14:10:00,49.45,49.45,49.32,49.38,100600.0,31.822,31.822,31.7383,31.7769,100600.0
2012-01-26 14:15:00,49.37,49.38,49.25,49.29,107400.0,31.7705,31.7769,31.6933,31.719,107400.0
2012-01-26 14:20:00,49.29,49.3,49.15,49.2,158100.0,31.719,31.7254,31.6289,31.6611,158100.0
2012-01-26 14:25:00,49.21,49.31,49.21,49.29,108500.0,31.6675,31.7319,31.6675,31.719,108500.0
2012-01-26 14:30:00,49.29,49.31,49.23,49.3,45800.0,31.719,31.7319,31.6804,31.7254,45800.0
2012-01-26 14:35:00,49.3,49.3,49.13,49.16,96500.0,31.7254,31.7254,31.616,31.6353,96500.0
2012-01-26 14:40:00,49.15,49.17,49.11,49.15,77600.0,31.6289,31.6418,31.6032,31.6289,77600.0
2012-01-26 14:45:00,49.15,49.19,49.12,49.13,78900.0,31.6289,31.6546,31.6096,31.616,78900.0
2012-01-26 14:50:00,49.12,49.14,49.07,49.09,82400.0,31.6096,31.6225,31.5774,31.5903,82400.0
2012-01-26 14:55:00,49.1,49.14,49.03,49.06,157900.0,31.5967,31.6225,31.5517,31.571,157900.0
2012-01-26 15:00:00,49.07,49.17,49.03,49.14,218500.0,31.5774,31.6418,31.5517,31.6225,218500.0
2012-01-26 15:05:00,49.13,49.14,49.02,49.03,131800.0,31.616,31.6225,31.5452,31.5517,131800.0
2012-01-26 15:10:00,49.03,49.07,48.93,49.02,270900.0,31.5517,31.5774,31.4873,31.5452,270900.0
2012-01-26 15:15:00,49.02,49.11,48.97,49.11,98400.0,31.5452,31.6032,31.5131,31.6032,98400.0
2012-01-26 15:20:00,49.1,49.22,49.0,49.08,207800.0,31.5967,31.6739,31.5324,31.5839,207800.0
2012-01-26 15:25:00,49.09,49.14,48.83,48.89,192600.0,31.5903,31.6225,31.423,31.4616,192600.0
2012-01-26 15:30:00,48.9,49.07,48.89,49.06,167700.0,31.468,31.5774,31.4616,31.571,167700.0
2012-01-26 15:35:00,49.07,49.17,49.01,49.16,194700.0,31.5774,31.6418,31.5388,31.6353,194700.0
2012-01-26 15:40:00,49.17,49.28,49.16,49.18,192500.0,31.6418,31.7126,31.6353,31.6482,192500.0
2012-01-26 15:45:00,49.19,49.2,49.08,49.12,125100.0,31.6546,31.6611,31.5839,31.6096,125100.0
2012-01-26 15:50:00,49.12,49.12,48.88,48.9,274100.0,31.6096,31.6096,31.4552,31.468,274100.0
2012-01-26 15:55:00,48.9,49.0,48.9,48.97,310400.0,31.468,31.5324,31.468,31.5131,310400.0
2012-01-27 09:30:00,48.7,49.13,48.65,49.04,218400.0,31.3393,31.616,31.3071,31.5581,218400.0
2012-01-27 09:35:00,49.03,49.21,48.97,49.18,130200.0,31.5517,31.6675,31.5131,31.6482,130200.0
2012-01-27 09:40:00,49.16,49.18,48.98,49.14,179600.0,31.6353,31.6482,31.5195,31.6225,179600.0
2012-01-27 09:45:00,49.14,49.41,49.09,49.41,181800.0,31.6225,31.7962,31.5903,31.7962,181800.0
2012-01-27 09:50:00,49.42,49.59,49.41,49.5,170900.0,31.8027,31.912,31.7962,31.8541,170900.0
2012-01-27 09:55:00,49.51,49.73,49.49,49.57,261900.0,31.8606,32.0021,31.8477,31.8992,261900.0
2012-01-27 10:00:00,49.6,49.65,49.38,49.43,202200.0,31.9185,31.9507,31.7769,31.8091,202200.0
2012-01-27 10:05:00,49.41,49.5,49.27,49.39,190300.0,31.7962,31.8541,31.7061,31.7833,190300.0
2012-01-27 10:10:00,49.4,49.42,49.21,49.35,125800.0,31.7898,31.8027,31.6675,31.7576,125800.0
2012-01-27 10:15:00,49.36,49.4,49.22,49.23,137900.0,31.764,31.7898,31.6739,31.6804,137900.0
2012-01-27 10:20:00,49.24,49.47,49.19,49.46,108300.0,31.6868,31.8348,31.6546,31.8284,108300.0
2012-01-27 10:25:00,49.46,49.59,49.39,49.51,172000.0,31.8284,31.912,31.7833,31.8606,172000.0
2012-01-27 10:30:00,49.52,49.68,49.52,49.6,172800.0,31.867,31.97,31.867,31.9185,172800.0
2012-01-27 10:35:00,49.6,49.62,49.44,49.5,101400.0,31.9185,31.9314,31.8155,31.8541,101400.0
2012-01-27 10:40:00,49.49,49.59,49.44,49.58,92500.0,31.8477,31.912,31.8155,31.9056,92500.0
2012-01-27 10:45:00,49.58,49.58,49.35,49.45,133400.0,31.9056,31.9056,31.7576,31.822,133400.0
2012-01-27 10:50:00,49.45,49.5,49.38,49.43,44400.0,31.822,31.8541,31.7769,31.8091,44400.0
2012-01-27 10:55:00,49.42,49.44,49.28,49.42,62400.0,31.8027,31.8155,31.7126,31.8027,62400.0
2012-01-27 11:00:00,49.42,49.48,49.3,49.33,70300.0,31.8027,31.8413,31.7254,31.7447,70300.0
2012-01-27 11:05:00,49.32,49.42,49.27,49.42,136700.0,31.7383,31.8027,31.7061,31.8027,136700.0
2012-01-27 11:10:00,49.43,49.44,49.28,49.3,103800.0,31.8091,31.8155,31.7126,31.7254,103800.0
2012-01-27 11:15:00,49.3,49.35,49.23,49.26,131500.0,31.7254,31.7576,31.6804,31.6997,131500.0
2012-01-27 11:20:00,49.25,49.43,49.22,49.41,170500.0,31.6933,31.8091,31.6739,31.7962,170500.0
2012-01-27 11:25:00,49.41,49.52,49.41,49.43,136900.0,31.7962,31.867,31.7962,31.8091,136900.0
2012-01-27 11:30:00,49.43,49.56,49.4,49.45,117300.0,31.8091,31.8927,31.7898,31.822,117300.0
2012-01-27 11:35:00,49.45,49.45,49.3,49.32,118600.0,31.822,31.822,31.7254,31.7383,118600.0
2012-01-27 11:40:00,49.31,49.34,49.21,49.24,61900.0,31.7319,31.7512,31.6675,31.6868,61900.0
2012-01-27 11:45:00,49.25,49.35,49.18,49.18,81500.0,31.6933,31.7576,31.6482,31.6482,81500.0
2012-01-27 11:50:00,49.18,49.2,49.1,49.18,99200.0,31.6482,31.6611,31.5967,31.6482,99200.0
2012-01-27 11:55:00,49.17,49.3,49.17,49.23,83100.0,31.6418,31.7254,31.6418,31.6804,83100.0
2012-01-27 12:00:00,49.24,49.32,49.19,49.28,99800.0,31.6868,31.7383,31.6546,31.7126,99800.0
2012-01-27 12:05:00,49.29,49.35,49.2,49.23,75000.0,31.719,31.7576,31.6611,31.6804,75000.0
2012-01-27 12:10:00,49.24,49.28,49.2,49.28,40900.0,31.6868,31.7126,31.6611,31.7126,40900.0
2012-01-27 12:15:00,49.28,49.3,49.17,49.24,70300.0,31.7126,31.7254,31.6418,31.6868,70300.0
2012-01-27 12:20:00,49.24,49.37,49.23,49.37,54100.0,31.6868,31.7705,31.6804,31.7705,54100.0
2012-01-27 12:25:00,49.36,49.43,49.33,49.41,79400.0,31.764,31.8091,31.7447,31.7962,79400.0
2012-01-27 12:30:00,49.4,49.47,49.36,49.42,98200.0,31.7898,31.8348,31.764,31.8027,98200.0
2012-01-27 12:35:00,49.43,49.51,49.4,49.45,74400.0,31.8091,31.8606,31.7898,31.822,74400.0
2012-01-27 12:40:00,49.45,49.46,49.4,49.43,47700.0,31.822,31.8284,31.7898,31.8091,47700.0
2012-01-27 12:45:00,49.44,49.46,49.41,49.43,59900.0,31.8155,31.8284,31.7962,31.8091,59900.0
2012-01-27 12:50:00,49.44,49.45,49.31,49.32,40300.0,31.8155,31.822,31.7319,31.7383,40300.0
2012-01-27 12:55:00,49.32,49.4,49.24,49.26,93400.0,31.7383,31.7898,31.6868,31.6997,93400.0
2012-01-27 13:00:00,49.26,49.41,49.23,49.41,129100.0,31.6997,31.7962,31.6804,31.7962,129100.0
2012-01-27 13:05:00,49.4,49.45,49.36,49.43,46800.0,31.7898,31.822,31.764,31.8091,46800.0
2012-01-27 13:10:00,49.43,49.44,49.37,49.39,56700.0,31.8091,31.8155,31.7705,31.7833,56700.0
2012-01-27 13:15:00,49.38,49.41,49.36,49.4,103000.0,31.7769,31.7962,31.764,31.7898,103000.0
2012-01-27 13:20:00,49.39,49.4,49.23,49.24,64700.0,31.7833,31.7898,31.6804,31.6868,64700.0
2012-01-27 13:25:00,49.24,49.3,49.18,49.21,73800.0,31.6868,31.7254,31.6482,31.6675,73800.0
2012-01-27 13:30:00,49.21,49.33,49.16,49.28,209700.0,31.6675,31.7447,31.6353,31.7126,209700.0
2012-01-27 13:35:00,49.29,49.36,49.27,49.31,52000.0,31.719,31.764,31.7061,31.7319,52000.0
2012-01-27 13:40:00,49.31,49.36,49.3,49.32,46800.0,31.7319,31.764,31.7254,31.7383,46800.0
2012-01-27 13:45:00,49.32,49.4,49.32,49.35,50200.0,31.7383,31.7898,31.7383,31.7576,50200.0
2012-01-27 13:50:00,49.36,49.41,49.35,49.38,81100.0,31.764,31.7962,31.7576,31.7769,81100.0
2012-01-27 13:55:00,49.38,49.41,49.34,49.4,63000.0,31.7769,31.7962,31.7512,31.7898,63000.0
2012-01-27 14:00:00,49.39,49.45,49.36,49.44,132000.0,31.7833,31.822,31.764,31.8155,132000.0
2012-01-27 14:05:00,49.45,49.59,49.44,49.57,192100.0,31.822,31.912,31.8155,31.8992,192100.0
2012-01-27 14:10:00,49.57,49.65,49.57,49.59,56200.0,31.8992,31.9507,31.8992,31.912,56200.0
2012-01-27 14:15:00,49.58,49.58,49.47,49.51,63900.0,31.9056,31.9056,31.8348,31.8606,63900.0
2012-01-27 14:20:00,49.5,49.55,49.42,49.5,103700.0,31.8541,31.8863,31.8027,31.8541,103700.0
2012-01-27 14:25:00,49.48,49.5,49.41,49.49,32500.0,31.8413,31.8541,31.7962,31.8477,32500.0
2012-01-27 14:30:00,49.49,49.59,49.48,49.53,57800.0,31.8477,31.912,31.8413,31.8734,57800.0
2012-01-27 14:35:00,49.53,49.61,49.51,49.57,53900.0,31.8734,31.9249,31.8606,31.8992,53900.0
2012-01-27 14:40:00,49.57,49.57,49.46,49.51,89700.0,31.8992,31.8992,31.8284,31.8606,89700.0
2012-01-27 14:45:00,49.51,49.52,49.39,49.47,106600.0,31.8606,31.867,31.7833,31.8348,106600.0
2012-01-27 14:50:00,49.48,49.51,49.43,49.51,106500.0,31.8413,31.8606,31.8091,31.8606,106500.0
2012-01-27 14:55:00,49.51,49.59,49.5,49.51,55600.0,31.8606,31.912,31.8541,31.8606,55600.0
2012-01-27 15:00:00,49.51,49.55,49.5,49.5,63500.0,31.8606,31.8863,31.8541,31.8541,63500.0
2012-01-27 15:05:00,49.51,49.55,49.5,49.53,125600.0,31.8606,31.8863,31.8541,31.8734,125600.0
2012-01-27 15:10:00,49.53,49.63,49.52,49.61,74300.0,31.8734,31.9378,31.867,31.9249,74300.0
2012-01-27 15:15:00,49.61,49.67,49.6,49.65,109400.0,31.9249,31.9635,31.9185,31.9507,109400.0
2012-01-27 15:20:00,49.65,49.68,49.62,49.66,112700.0,31.9507,31.97,31.9314,31.9571,112700.0
2012-01-27 15:25:00,49.66,49.72,49.66,49.68,84400.0,31.9571,31.9957,31.9571,31.97,84400.0
2012-01-27 15:30:00,49.69,49.72,49.55,49.56,137800.0,31.9764,31.9957,31.8863,31.8927,137800.0
2012-01-27 15:35:00,49.56,49.63,49.55,49.59,94300.0,31.8927,31.9378,31.8863,31.912,94300.0
2012-01-27 15:40:00,49.59,49.66,49.57,49.64,86100.0,31.912,31.9571,31.8992,31.9442,86100.0
2012-01-27 15:45:00,49.64,49.72,49.59,49.64,258900.0,31.9442,31.9957,31.912,31.9442,258900.0
2012-01-27 15:50:00,49.63,49.64,49.55,49.57,194500.0,31.9378,31.9442,31.8863,31.8992,194500.0
2012-01-27 15:55:00,49.56,49.57,49.48,49.49,318900.0,31.8927,31.8992,31.8413,31.8477,318900.0
2012-01-30 09:30:00,48.74,48.8,48.38,48.53,725000.0,31.3651,31.4037,31.1334,31.2299,725000.0
2012-01-30 09:35:00,48.54,48.68,48.3,48.65,481900.0,31.2364,31.3264,31.0819,31.3071,481900.0
2012-01-30 09:40:00,48.65,48.8,48.54,48.72,210100.0,31.3071,31.4037,31.2364,31.3522,210100.0
2012-01-30 09:45:00,48.72,49.04,48.67,48.75,490200.0,31.3522,31.5581,31.32,31.3715,490200.0
2012-01-30 09:50:00,48.74,48.9,48.63,48.67,281600.0,31.3651,31.468,31.2943,31.32,281600.0
2012-01-30 09:55:00,48.68,48.92,48.65,48.87,242500.0,31.3264,31.4809,31.3071,31.4487,242500.0
2012-01-30 10:00:00,48.86,49.02,48.84,48.97,340700.0,31.4423,31.5452,31.4294,31.5131,340700.0
2012-01-30 10:05:00,48.99,49.03,48.83,48.88,282300.0,31.5259,31.5517,31.423,31.4552,282300.0
2012-01-30 10:10:00,48.88,48.88,48.58,48.69,208400.0,31.4552,31.4552,31.2621,31.3329,208400.0
2012-01-30 10:15:00,48.7,48.7,48.47,48.57,436900.0,31.3393,31.3393,31.1913,31.2557,436900.0
2012-01-30 10:20:00,48.57,48.64,48.51,48.55,162300.0,31.2557,31.3007,31.2171,31.2428,162300.0
2012-01-30 10:25:00,48.54,48.63,48.46,48.57,210200.0,31.2364,31.2943,31.1849,31.2557,210200.0
2012-01-30 10:30:00,48.57,48.79,48.54,48.73,161400.0,31.2557,31.3972,31.2364,31.3586,161400.0
2012-01-30 10:35:00,48.74,49.07,48.74,48.94,401700.0,31.3651,31.5774,31.3651,31.4938,401700.0
2012-01-30 10:40:00,48.94,48.98,48.78,48.83,132400.0,31.4938,31.5195,31.3908,31.423,132400.0
2012-01-30 10:45:00,48.83,48.93,48.8,48.91,115200.0,31.423,31.4873,31.4037,31.4745,115200.0
2012-01-30 10:50:00,48.9,49.0,48.89,48.99,207000.0,31.468,31.5324,31.4616,31.5259,207000.0
2012-01-30 10:55:00,48.99,49.0,48.91,48.94,57800.0,31.5259,31.5324,31.4745,31.4938,57800.0
2012-01-30 11:00:00,48.94,49.2,48.93,49.06,201200.0,31.4938,31.6611,31.4873,31.571,201200.0
2012-01-30 11:05:00,49.06,49.18,49.03,49.14,64100.0,31.571,31.6482,31.5517,31.6225,64100.0
2012-01-30 11:10:00,49.14,49.19,48.97,49.02,104900.0,31.6225,31.6546,31.5131,31.5452,104900.0
2012-01-30 11:15:00,49.02,49.19,49.01,49.19,62800.0,31.5452,31.6546,31.5388,31.6546,62800.0
2012-01-30 11:20:00,49.19,49.33,49.16,49.22,238300.0,31.6546,31.7447,31.6353,31.6739,238300.0
2012-01-30 11:25:00,49.22,49.26,49.18,49.22,79700.0,31.6739,31.6997,31.6482,31.6739,79700.0
2012-01-30 11:30:00,49.22,49.3,49.22,49.29,102900.0,31.6739,31.7254,31.6739,31.719,102900.0
2012-01-30 11:35:00,49.28,49.39,49.28,49.31,111700.0,31.7126,31.7833,31.7126,31.7319,111700.0
2012-01-30 11:40:00,49.31,49.33,49.12,49.13,94000.0,31.7319,31.7447,31.6096,31.616,94000.0
2012-01-30 11:45:00,49.13,49.2,49.0,49.05,75700.0,31.616,31.6611,31.5324,31.5645,75700.0
2012-01-30 11:50:00,49.05,49.18,49.02,49.16,72100.0,31.5645,31.6482,31.5452,31.6353,72100.0
2012-01-30 11:55:00,49.16,49.22,49.14,49.21,85300.0,31.6353,31.6739,31.6225,31.6675,85300.0
2012-01-30 12:00:00,49.2,49.28,49.19,49.28,64100.0,31.6611,31.7126,31.6546,31.7126,64100.0
2012-01-30 12:05:00,49.27,49.3,49.24,49.24,133800.0,31.7061,31.7254,31.6868,31.6868,133800.0
2012-01-30 12:10:00,49.23,49.26,49.17,49.19,28100.0,31.6804,31.6997,31.6418,31.6546,28100.0
2012-01-30 12:15:00,49.18,49.26,49.18,49.26,48400.0,31.6482,31.6997,31.6482,31.6997,48400.0
2012-01-30 12:20:00,49.25,49.26,49.21,49.25,65000.0,31.6933,31.6997,31.6675,31.6933,65000.0
2012-01-30 12:25:00,49.25,49.25,49.19,49.19,44800.0,31.6933,31.6933,31.6546,31.6546,44800.0
2012-01-30 12:30:00,49.19,49.22,49.17,49.18,93000.0,31.6546,31.6739,31.6418,31.6482,93000.0
2012-01-30 12:35:00,49.18,49.18,49.03,49.04,85700.0,31.6482,31.6482,31.5517,31.5581,85700.0
2012-01-30 12:40:00,49.04,49.08,48.97,48.99,123800.0,31.5581,31.5839,31.5131,31.5259,123800.0
2012-01-30 12:45:00,48.99,48.99,48.91,48.94,60000.0,31.5259,31.5259,31.4745,31.4938,60000.0
2012-01-30 12:50:00,48.94,49.05,48.92,49.02,82800.0,31.4938,31.5645,31.4809,31.5452,82800.0
2012-01-30 12:55:00,49.01,49.05,49.0,49.05,42700.0,31.5388,31.5645,31.5324,31.5645,42700.0
2012-01-30 13:00:00,49.05,49.05,48.97,49.04,80900.0,31.5645,31.5645,31.5131,31.5581,80900.0
2012-01-30 13:05:00,49.05,49.05,48.87,48.88,70100.0,31.5645,31.5645,31.4487,31.4552,70100.0
2012-01-30 13:10:00,48.87,48.88,48.8,48.87,123500.0,31.4487,31.4552,31.4037,31.4487,123500.0
2012-01-30 13:15:00,48.87,49.02,48.86,49.01,96700.0,31.4487,31.5452,31.4423,31.5388,96700.0
2012-01-30 13:20:00,49.02,49.2,49.0,49.2,145900.0,31.5452,31.6611,31.5324,31.6611,145900.0
2012-01-30 13:25:00,49.2,49.24,49.15,49.23,84600.0,31.6611,31.6868,31.6289,31.6804,84600.0
2012-01-30 13:30:00,49.24,49.27,49.12,49.25,70700.0,31.6868,31.7061,31.6096,31.6933,70700.0
2012-01-30 13:35:00,49.26,49.37,49.24,49.32,105500.0,31.6997,31.7705,31.6868,31.7383,105500.0
2012-01-30 13:40:00,49.32,49.44,49.29,49.3,65700.0,31.7383,31.8155,31.719,31.7254,65700.0
2012-01-30 13:45:00,49.3,49.42,49.3,49.38,75000.0,31.7254,31.8027,31.7254,31.7769,75000.0
2012-01-30 13:50:00,49.37,49.44,49.36,49.41,84200.0,31.7705,31.8155,31.764,31.7962,84200.0
2012-01-30 13:55:00,49.42,49.5,49.37,49.48,90000.0,31.8027,31.8541,31.7705,31.8413,90000.0
2012-01-30 14:00:00,49.48,49.65,49.37,49.42,174800.0,31.8413,31.9507,31.7705,31.8027,174800.0
2012-01-30 14:05:00,49.43,49.48,49.4,49.44,34900.0,31.8091,31.8413,31.7898,31.8155,34900.0
2012-01-30 14:10:00,49.44,49.53,49.42,49.42,91000.0,31.8155,31.8734,31.8027,31.8027,91000.0
2012-01-30 14:15:00,49.43,49.58,49.43,49.56,58200.0,31.8091,31.9056,31.8091,31.8927,58200.0
2012-01-30 14:20:00,49.56,49.58,49.51,49.51,35700.0,31.8927,31.9056,31.8606,31.8606,35700.0
2012-01-30 14:25:00,49.52,49.56,49.46,49.49,76500.0,31.867,31.8927,31.8284,31.8477,76500.0
2012-01-30 14:30:00,49.48,49.51,49.32,49.38,123600.0,31.8413,31.8606,31.7383,31.7769,123600.0
2012-01-30 14:35:00,49.38,49.44,49.33,49.36,55100.0,31.7769,31.8155,31.7447,31.764,55100.0
2012-01-30 14:40:00,49.36,49.48,49.34,49.46,76000.0,31.764,31.8413,31.7512,31.8284,76000.0
2012-01-30 14:45:00,49.46,49.47,49.25,49.26,59100.0,31.8284,31.8348,31.6933,31.6997,59100.0
2012-01-30 14:50:00,49.26,49.37,49.26,49.3,52800.0,31.6997,31.7705,31.6997,31.7254,52800.0
2012-01-30 14:55:00,49.31,49.38,49.29,49.29,33700.0,31.7319,31.7769,31.719,31.719,33700.0
2012-01-30 15:00:00,49.29,49.3,49.15,49.24,127700.0,31.719,31.7254,31.6289,31.6868,127700.0
2012-01-30 15:05:00,49.25,49.27,49.21,49.22,53300.0,31.6933,31.7061,31.6675,31.6739,53300.0
2012-01-30 15:10:00,49.22,49.34,49.22,49.33,74700.0,31.6739,31.7512,31.6739,31.7447,74700.0
2012-01-30 15:15:00,49.33,49.34,49.26,49.26,38100.0,31.7447,31.7512,31.6997,31.6997,38100.0
2012-01-30 15:20:00,49.26,49.29,49.17,49.24,92100.0,31.6997,31.719,31.6418,31.6868,92100.0
2012-01-30 15:25:00,49.25,49.29,49.22,49.28,34300.0,31.6933,31.719,31.6739,31.7126,34300.0
2012-01-30 15:30:00,49.28,49.3,49.23,49.24,71400.0,31.7126,31.7254,31.6804,31.6868,71400.0
2012-01-30 15:35:00,49.23,49.27,49.18,49.21,66300.0,31.6804,31.7061,31.6482,31.6675,66300.0
2012-01-30 15:40:00,49.22,49.32,49.2,49.29,91200.0,31.6739,31.7383,31.6611,31.719,91200.0
2012-01-30 15:45:00,49.29,49.35,49.24,49.34,117800.0,31.719,31.7576,31.6868,31.7512,117800.0
2012-01-30 15:50:00,49.34,49.34,49.24,49.26,172700.0,31.7512,31.7512,31.6868,31.6997,172700.0
2012-01-30 15:55:00,49.25,49.32,49.21,49.3,291800.0,31.6933,31.7383,31.6675,31.7254,291800.0
2012-01-31 09:30:00,49.79,49.87,49.46,49.69,439100.0,32.0408,32.0922,31.8284,31.9764,439100.0
2012-01-31 09:35:00,49.69,49.73,49.5,49.54,194200.0,31.9764,32.0021,31.8541,31.8799,194200.0
2012-01-31 09:40:00,49.54,49.55,49.29,49.36,193000.0,31.8799,31.8863,31.719,31.764,193000.0
2012-01-31 09:45:00,49.38,49.41,49.29,49.34,192000.0,31.7769,31.7962,31.719,31.7512,192000.0
2012-01-31 09:50:00,49.34,49.43,49.25,49.39,217500.0,31.7512,31.8091,31.6933,31.7833,217500.0
2012-01-31 09:55:00,49.36,49.61,49.33,49.45,154000.0,31.764,31.9249,31.7447,31.822,154000.0
2012-01-31 10:00:00,49.5,49.5,49.14,49.15,269400.0,31.8541,31.8541,31.6225,31.6289,269400.0
2012-01-31 10:05:00,49.13,49.19,48.88,49.13,356500.0,31.616,31.6546,31.4552,31.616,356500.0
2012-01-31 10:10:00,49.13,49.29,49.09,49.23,157900.0,31.616,31.719,31.5903,31.6804,157900.0
2012-01-31 10:15:00,49.24,49.35,49.05,49.06,175600.0,31.6868,31.7576,31.5645,31.571,175600.0
2012-01-31 10:20:00,49.06,49.16,48.98,49.11,118000.0,31.571,31.6353,31.5195,31.6032,118000.0
2012-01-31 10:25:00,49.12,49.18,49.06,49.07,86300.0,31.6096,31.6482,31.571,31.5774,86300.0
2012-01-31 10:30:00,49.07,49.17,49.05,49.11,59000.0,31.5774,31.6418,31.5645,31.6032,59000.0
2012-01-31 10:35:00,49.1,49.12,48.75,48.84,190000.0,31.5967,31.6096,31.3715,31.4294,190000.0
2012-01-31 10:40:00,48.84,48.96,48.81,48.96,105700.0,31.4294,31.5066,31.4101,31.5066,105700.0
2012-01-31 10:45:00,48.95,48.96,48.75,48.9,169500.0,31.5002,31.5066,31.3715,31.468,169500.0
2012-01-31 10:50:00,48.9,48.98,48.76,48.97,223300.0,31.468,31.5195,31.3779,31.5131,223300.0
2012-01-31 10:55:00,48.97,48.98,48.89,48.94,179100.0,31.5131,31.5195,31.4616,31.4938,179100.0
2012-01-31 11:00:00,48.94,49.07,48.93,49.01,171100.0,31.4938,31.5774,31.4873,31.5388,171100.0
2012-01-31 11:05:00,49.01,49.01,48.93,48.94,153100.0,31.5388,31.5388,31.4873,31.4938,153100.0
2012-01-31 11:10:00,48.93,48.93,48.78,48.82,89800.0,31.4873,31.4873,31.3908,31.4165,89800.0
2012-01-31 11:15:00,48.8,48.89,48.79,48.86,71000.0,31.4037,31.4616,31.3972,31.4423,71000.0
2012-01-31 11:20:00,48.86,48.97,48.81,48.97,68800.0,31.4423,31.5131,31.4101,31.5131,68800.0
2012-01-31 11:25:00,48.97,49.02,48.91,48.91,89400.0,31.5131,31.5452,31.4745,31.4745,89400.0
2012-01-31 11:30:00,48.91,48.92,48.87,48.9,57400.0,31.4745,31.4809,31.4487,31.468,57400.0
2012-01-31 11:35:00,48.91,48.98,48.88,48.96,48800.0,31.4745,31.5195,31.4552,31.5066,48800.0
2012-01-31 11:40:00,48.96,48.98,48.87,48.88,81400.0,31.5066,31.5195,31.4487,31.4552,81400.0
2012-01-31 11:45:00,48.89,48.94,48.8,48.82,68200.0,31.4616,31.4938,31.4037,31.4165,68200.0
2012-01-31 11:50:00,48.82,48.87,48.73,48.73,166700.0,31.4165,31.4487,31.3586,31.3586,166700.0
2012-01-31 11:55:00,48.74,48.87,48.72,48.86,109400.0,31.3651,31.4487,31.3522,31.4423,109400.0
2012-01-31 12:00:00,48.86,48.88,48.77,48.83,71300.0,31.4423,31.4552,31.3844,31.423,71300.0
2012-01-31 12:05:00,48.82,48.83,48.76,48.78,42000.0,31.4165,31.423,31.3779,31.3908,42000.0
2012-01-31 12:10:00,48.78,48.8,48.68,48.72,152100.0,31.3908,31.4037,31.3264,31.3522,152100.0
2012-01-31 12:15:00,48.72,48.84,48.68,48.83,79300.0,31.3522,31.4294,31.3264,31.423,79300.0
2012-01-31 12:20:00,48.83,48.91,48.79,48.8,75000.0,31.423,31.4745,31.3972,31.4037,75000.0
2012-01-31 12:25:00,48.8,48.85,48.74,48.83,50200.0,31.4037,31.4358,31.3651,31.423,50200.0
2012-01-31 12:30:00,48.83,48.93,48.82,48.9,54000.0,31.423,31.4873,31.4165,31.468,54000.0
2012-01-31 12:35:00,48.91,48.93,48.85,48.9,52600.0,31.4745,31.4873,31.4358,31.468,52600.0
2012-01-31 12:40:00,48.9,48.91,48.75,48.75,50600.0,31.468,31.4745,31.3715,31.3715,50600.0
2012-01-31 12:45:00,48.76,48.9,48.76,48.86,52800.0,31.3779,31.468,31.3779,31.4423,52800.0
2012-01-31 12:50:00,48.87,48.96,48.87,48.96,33700.0,31.4487,31.5066,31.4487,31.5066,33700.0
2012-01-31 12:55:00,48.96,49.03,48.92,48.94,70600.0,31.5066,31.5517,31.4809,31.4938,70600.0
2012-01-31 13:00:00,48.93,49.02,48.92,48.96,53500.0,31.4873,31.5452,31.4809,31.5066,53500.0
2012-01-31 13:05:00,48.96,48.99,48.87,48.88,58800.0,31.5066,31.5259,31.4487,31.4552,58800.0
2012-01-31 13:10:00,48.89,48.97,48.88,48.94,52500.0,31.4616,31.5131,31.4552,31.4938,52500.0
2012-01-31 13:15:00,48.95,48.97,48.89,48.95,36200.0,31.5002,31.5131,31.4616,31.5002,36200.0
2012-01-31 13:20:00,48.96,48.98,48.93,48.98,25900.0,31.5066,31.5195,31.4873,31.5195,25900.0
2012-01-31 13:25:00,48.98,49.01,48.93,48.96,95100.0,31.5195,31.5388,31.4873,31.5066,95100.0
2012-01-31 13:30:00,48.95,48.95,48.85,48.87,51000.0,31.5002,31.5002,31.4358,31.4487,51000.0
2012-01-31 13:35:00,48.88,48.89,48.8,48.83,72700.0,31.4552,31.4616,31.4037,31.423,72700.0
2012-01-31 13:40:00,48.83,48.87,48.76,48.87,44700.0,31.423,31.4487,31.3779,31.4487,44700.0
2012-01-31 13:45:00,48.87,48.94,48.86,48.9,37400.0,31.4487,31.4938,31.4423,31.468,37400.0
2012-01-31 13:50:00,48.91,48.94,48.89,48.94,56200.0,31.4745,31.4938,31.4616,31.4938,56200.0
2012-01-31 13:55:00,48.94,48.98,48.9,48.94,108600.0,31.4938,31.5195,31.468,31.4938,108600.0
2012-01-31 14:00:00,48.93,48.97,48.93,48.96,71000.0,31.4873,31.5131,31.4873,31.5066,71000.0
2012-01-31 14:05:00,48.97,49.0,48.93,48.94,59100.0,31.5131,31.5324,31.4873,31.4938,59100.0
2012-01-31 14:10:00,48.94,49.1,48.92,49.05,96300.0,31.4938,31.5967,31.4809,31.5645,96300.0
2012-01-31 14:15:00,49.05,49.09,49.01,49.09,88000.0,31.5645,31.5903,31.5388,31.5903,88000.0
2012-01-31 14:20:00,49.1,49.2,49.09,49.14,118700.0,31.5967,31.6611,31.5903,31.6225,118700.0
2012-01-31 14:25:00,49.14,49.18,49.08,49.1,100100.0,31.6225,31.6482,31.5839,31.5967,100100.0
2012-01-31 14:30:00,49.1,49.17,49.05,49.08,101300.0,31.5967,31.6418,31.5645,31.5839,101300.0
2012-01-31 14:35:00,49.08,49.1,49.02,49.1,76000.0,31.5839,31.5967,31.5452,31.5967,76000.0
2012-01-31 14:40:00,49.1,49.14,49.03,49.06,69500.0,31.5967,31.6225,31.5517,31.571,69500.0
2012-01-31 14:45:00,49.06,49.07,48.94,49.0,119400.0,31.571,31.5774,31.4938,31.5324,119400.0
2012-01-31 14:50:00,49.0,49.04,48.97,49.03,75100.0,31.5324,31.5581,31.5131,31.5517,75100.0
2012-01-31 14:55:00,49.03,49.12,48.99,49.09,66400.0,31.5517,31.6096,31.5259,31.5903,66400.0
2012-01-31 15:00:00,49.09,49.1,48.98,48.98,69000.0,31.5903,31.5967,31.5195,31.5195,69000.0
2012-01-31 15:05:00,48.99,49.07,48.98,49.07,87500.0,31.5259,31.5774,31.5195,31.5774,87500.0
2012-01-31 15:10:00,49.07,49.1,49.02,49.06,71500.0,31.5774,31.5967,31.5452,31.571,71500.0
2012-01-31 15:15:00,49.06,49.12,49.03,49.03,86100.0,31.571,31.6096,31.5517,31.5517,86100.0
2012-01-31 15:20:00,49.03,49.06,48.99,49.04,91600.0,31.5517,31.571,31.5259,31.5581,91600.0
2012-01-31 15:25:00,49.04,49.08,49.0,49.07,129600.0,31.5581,31.5839,31.5324,31.5774,129600.0
2012-01-31 15:30:00,49.07,49.1,49.0,49.01,75000.0,31.5774,31.5967,31.5324,31.5388,75000.0
2012-01-31 15:35:00,49.0,49.09,49.0,49.09,130900.0,31.5324,31.5903,31.5324,31.5903,130900.0
2012-01-31 15:40:00,49.09,49.2,49.08,49.08,167800.0,31.5903,31.6611,31.5839,31.5839,167800.0
2012-01-31 15:45:00,49.09,49.15,49.09,49.11,113000.0,31.5903,31.6289,31.5903,31.6032,113000.0
2012-01-31 15:50:00,49.1,49.11,49.04,49.05,246700.0,31.5967,31.6032,31.5581,31.5645,246700.0
2012-01-31 15:55:00,49.06,49.13,49.05,49.09,226100.0,31.571,31.616,31.5645,31.5903,226100.0
2012-02-01 09:30:00,49.32,49.65,49.27,49.4,302700.0,31.7383,31.9507,31.7061,31.7898,302700.0
2012-02-01 09:35:00,49.39,49.47,49.25,49.32,318500.0,31.7833,31.8348,31.6933,31.7383,318500.0
2012-02-01 09:40:00,49.3,49.33,49.08,49.22,316300.0,31.7254,31.7447,31.5839,31.6739,316300.0
2012-02-01 09:45:00,49.24,49.48,49.23,49.44,205900.0,31.6868,31.8413,31.6804,31.8155,205900.0
2012-02-01 09:50:00,49.45,49.5,49.32,49.32,155700.0,31.822,31.8541,31.7383,31.7383,155700.0
2012-02-01 09:55:00,49.32,49.48,49.28,49.41,372900.0,31.7383,31.8413,31.7126,31.7962,372900.0
2012-02-01 10:00:00,49.4,49.51,49.35,49.48,250300.0,31.7898,31.8606,31.7576,31.8413,250300.0
2012-02-01 10:05:00,49.48,49.68,49.48,49.64,359000.0,31.8413,31.97,31.8413,31.9442,359000.0
2012-02-01 10:10:00,49.64,49.78,49.63,49.76,260100.0,31.9442,32.0343,31.9378,32.0214,260100.0
2012-02-01 10:15:00,49.75,49.76,49.57,49.58,190700.0,32.015,32.0214,31.8992,31.9056,190700.0
2012-02-01 10:20:00,49.58,49.73,49.57,49.68,122900.0,31.9056,32.0021,31.8992,31.97,122900.0
2012-02-01 10:25:00,49.66,49.7,49.6,49.64,109300.0,31.9571,31.9828,31.9185,31.9442,109300.0
2012-02-01 10:30:00,49.63,49.71,49.55,49.66,139100.0,31.9378,31.9893,31.8863,31.9571,139100.0
2012-02-01 10:35:00,49.66,49.75,49.66,49.75,137100.0,31.9571,32.015,31.9571,32.015,137100.0
2012-02-01 10:40:00,49.75,49.8,49.68,49.71,300000.0,32.015,32.0472,31.97,31.9893,300000.0
2012-02-01 10:45:00,49.71,49.84,49.66,49.81,236600.0,31.9893,32.0729,31.9571,32.0536,236600.0
2012-02-01 10:50:00,49.8,49.85,49.74,49.82,144900.0,32.0472,32.0794,32.0086,32.0601,144900.0
2012-02-01 10:55:00,49.82,49.9,49.77,49.87,185200.0,32.0601,32.1115,32.0279,32.0922,185200.0
2012-02-01 11:00:00,49.89,49.89,49.8,49.82,99800.0,32.1051,32.1051,32.0472,32.0601,99800.0
2012-02-01 11:05:00,49.81,49.83,49.72,49.73,116600.0,32.0536,32.0665,31.9957,32.0021,116600.0
2012-02-01 11:10:00,49.73,49.8,49.72,49.76,69300.0,32.0021,32.0472,31.9957,32.0214,69300.0
2012-02-01 11:15:00,49.75,49.85,49.75,49.84,141400.0,32.015,32.0794,32.015,32.0729,141400.0
2012-02-01 11:20:00,49.84,49.89,49.83,49.88,128400.0,32.0729,32.1051,32.0665,32.0987,128400.0
2012-02-01 11:25:00,49.88,49.89,49.84,49.86,138000.0,32.0987,32.1051,32.0729,32.0858,138000.0
2012-02-01 11:30:00,49.87,49.89,49.84,49.85,105000.0,32.0922,32.1051,32.0729,32.0794,105000.0
2012-02-01 11:35:00,49.86,49.89,49.81,49.84,84300.0,32.0858,32.1051,32.0536,32.0729,84300.0
2012-02-01 11:40:00,49.85,49.85,49.77,49.85,127600.0,32.0794,32.0794,32.0279,32.0794,127600.0
2012-02-01 11:45:00,49.84,49.88,49.76,49.82,66300.0,32.0729,32.0987,32.0214,32.0601,66300.0
2012-02-01 11:50:00,49.82,49.87,49.8,49.86,55700.0,32.0601,32.0922,32.0472,32.0858,55700.0
2012-02-01 11:55:00,49.86,49.87,49.82,49.82,59900.0,32.0858,32.0922,32.0601,32.0601,59900.0
2012-02-01 12:00:00,49.82,49.9,49.82,49.89,108500.0,32.0601,32.1115,32.0601,32.1051,108500.0
2012-02-01 12:05:00,49.89,49.94,49.88,49.92,128800.0,32.1051,32.1373,32.0987,32.1244,128800.0
2012-02-01 12:10:00,49.93,49.94,49.81,49.84,78800.0,32.1308,32.1373,32.0536,32.0729,78800.0
2012-02-01 12:15:00,49.84,49.89,49.84,49.86,54200.0,32.0729,32.1051,32.0729,32.0858,54200.0
2012-02-01 12:20:00,49.86,49.91,49.85,49.87,99900.0,32.0858,32.118,32.0794,32.0922,99900.0
2012-02-01 12:25:00,49.88,49.94,49.86,49.9,70700.0,32.0987,32.1373,32.0858,32.1115,70700.0
2012-02-01 12:30:00,49.89,49.94,49.88,49.92,67200.0,32.1051,32.1373,32.0987,32.1244,67200.0
2012-02-01 12:35:00,49.93,49.95,49.9,49.94,67200.0,32.1308,32.1437,32.1115,32.1373,67200.0
2012-02-01 12:40:00,49.94,49.95,49.92,49.93,63800.0,32.1373,32.1437,32.1244,32.1308,63800.0
2012-02-01 12:45:00,49.94,49.94,49.92,49.92,50400.0,32.1373,32.1373,32.1244,32.1244,50400.0
2012-02-01 12:50:00,49.92,49.95,49.91,49.95,64600.0,32.1244,32.1437,32.118,32.1437,64600.0
2012-02-01 12:55:00,49.95,49.95,49.92,49.93,64900.0,32.1437,32.1437,32.1244,32.1308,64900.0
2012-02-01 13:00:00,49.94,49.99,49.92,49.97,315300.0,32.1373,32.1695,32.1244,32.1566,315300.0
2012-02-01 13:05:00,49.97,50.0,49.97,50.0,164200.0,32.1566,32.1759,32.1566,32.1759,164200.0
2012-02-01 13:10:00,50.0,50.2,49.99,50.17,478400.0,32.1759,32.3046,32.1695,32.2853,478400.0
2012-02-01 13:15:00,50.17,50.25,50.13,50.22,254800.0,32.2853,32.3368,32.2595,32.3175,254800.0
2012-02-01 13:20:00,50.24,50.29,50.14,50.27,151200.0,32.3303,32.3625,32.266,32.3496,151200.0
2012-02-01 13:25:00,50.28,50.28,50.19,50.2,86400.0,32.3561,32.3561,32.2982,32.3046,86400.0
2012-02-01 13:30:00,50.2,50.28,50.16,50.24,94000.0,32.3046,32.3561,32.2789,32.3303,94000.0
2012-02-01 13:35:00,50.25,50.39,50.24,50.35,230300.0,32.3368,32.4269,32.3303,32.4011,230300.0
2012-02-01 13:40:00,50.37,50.37,50.18,50.22,140800.0,32.414,32.414,32.2917,32.3175,140800.0
2012-02-01 13:45:00,50.22,50.31,50.18,50.26,77300.0,32.3175,32.3754,32.2917,32.3432,77300.0
2012-02-01 13:50:00,50.25,50.28,50.17,50.21,105900.0,32.3368,32.3561,32.2853,32.311,105900.0
2012-02-01 13:55:00,50.21,50.21,50.04,50.08,202000.0,32.311,32.311,32.2016,32.2274,202000.0
2012-02-01 14:00:00,50.07,50.2,50.07,50.17,96100.0,32.2209,32.3046,32.2209,32.2853,96100.0
2012-02-01 14:05:00,50.17,50.22,50.05,50.07,94400.0,32.2853,32.3175,32.2081,32.2209,94400.0
2012-02-01 14:10:00,50.07,50.17,50.06,50.13,94800.0,32.2209,32.2853,32.2145,32.2595,94800.0
2012-02-01 14:15:00,50.13,50.18,50.04,50.05,122900.0,32.2595,32.2917,32.2016,32.2081,122900.0
2012-02-01 14:20:00,50.05,50.07,49.77,49.79,323300.0,32.2081,32.2209,32.0279,32.0408,323300.0
2012-02-01 14:25:00,49.79,49.94,49.75,49.94,99700.0,32.0408,32.1373,32.015,32.1373,99700.0
2012-02-01 14:30:00,49.94,49.97,49.85,49.9,91200.0,32.1373,32.1566,32.0794,32.1115,91200.0
2012-02-01 14:35:00,49.9,50.02,49.9,49.91,112800.0,32.1115,32.1888,32.1115,32.118,112800.0
2012-02-01 14:40:00,49.92,49.94,49.9,49.91,112200.0,32.1244,32.1373,32.1115,32.118,112200.0
2012-02-01 14:45:00,49.91,49.97,49.86,49.94,98000.0,32.118,32.1566,32.0858,32.1373,98000.0
2012-02-01 14:50:00,49.94,49.96,49.89,49.94,110800.0,32.1373,32.1502,32.1051,32.1373,110800.0
2012-02-01 14:55:00,49.94,50.0,49.92,49.94,67700.0,32.1373,32.1759,32.1244,32.1373,67700.0
2012-02-01 15:00:00,49.94,50.0,49.92,49.97,115800.0,32.1373,32.1759,32.1244,32.1566,115800.0
2012-02-01 15:05:00,49.99,50.1,49.98,50.1,175400.0,32.1695,32.2402,32.163,32.2402,175400.0
2012-02-01 15:10:00,50.09,50.1,49.95,49.99,94700.0,32.2338,32.2402,32.1437,32.1695,94700.0
2012-02-01 15:15:00,50.0,50.03,49.97,50.03,62100.0,32.1759,32.1952,32.1566,32.1952,62100.0
2012-02-01 15:20:00,50.02,50.05,49.93,50.01,110200.0,32.1888,32.2081,32.1308,32.1823,110200.0
2012-02-01 15:25:00,50.01,50.02,49.95,50.02,71800.0,32.1823,32.1888,32.1437,32.1888,71800.0
2012-02-01 15:30:00,50.02,50.02,49.95,49.98,116300.0,32.1888,32.1888,32.1437,32.163,116300.0
2012-02-01 15:35:00,49.97,50.02,49.93,50.01,166800.0,32.1566,32.1888,32.1308,32.1823,166800.0
2012-02-01 15:40:00,50.02,50.03,49.98,50.01,142000.0,32.1888,32.1952,32.163,32.1823,142000.0
2012-02-01 15:45:00,50.0,50.11,50.0,50.1,247000.0,32.1759,32.2467,32.1759,32.2402,247000.0
2012-02-01 15:50:00,50.1,50.17,50.03,50.04,406700.0,32.2402,32.2853,32.1952,32.2016,406700.0
2012-02-01 15:55:00,50.05,50.21,50.05,50.19,648900.0,32.2081,32.311,32.2081,32.2982,648900.0
2012-02-02 09:30:00,50.75,50.88,49.65,50.31,1474900.0,32.6585,32.7422,31.9507,32.3754,1474900.0
2012-02-02 09:35:00,50.31,50.72,50.0,50.61,707600.0,32.3754,32.6392,32.1759,32.5684,707600.0
2012-02-02 09:40:00,50.61,51.59,50.61,51.57,1720600.0,32.5684,33.1991,32.5684,33.1862,1720600.0
2012-02-02 09:45:00,51.52,51.87,51.49,51.8,1167500.0,33.154,33.3793,33.1347,33.3342,1167500.0
2012-02-02 09:50:00,51.8,51.85,51.3,51.56,760400.0,33.3342,33.3664,33.0125,33.1798,760400.0
2012-02-02 09:55:00,51.56,51.78,51.53,51.55,494400.0,33.1798,33.3214,33.1605,33.1733,494400.0
2012-02-02 10:00:00,51.55,51.65,50.82,50.83,623100.0,33.1733,33.2377,32.7036,32.71,623100.0
2012-02-02 10:05:00,50.83,51.15,50.77,51.09,471500.0,32.71,32.9159,32.6714,32.8773,471500.0
2012-02-02 10:10:00,51.1,51.25,50.9,50.98,338300.0,32.8838,32.9803,32.7551,32.8065,338300.0
2012-02-02 10:15:00,50.98,51.09,50.49,50.54,447700.0,32.8065,32.8773,32.4912,32.5234,447700.0
2012-02-02 10:20:00,50.55,50.85,50.36,50.37,643500.0,32.5298,32.7229,32.4076,32.414,643500.0
2012-02-02 10:25:00,50.37,50.77,50.36,50.76,332900.0,32.414,32.6714,32.4076,32.665,332900.0
2012-02-02 10:30:00,50.77,50.8,50.63,50.77,206900.0,32.6714,32.6907,32.5813,32.6714,206900.0
2012-02-02 10:35:00,50.77,51.05,50.76,50.96,321900.0,32.6714,32.8516,32.665,32.7937,321900.0
2012-02-02 10:40:00,50.95,51.2,50.93,51.19,351600.0,32.7872,32.9481,32.7744,32.9417,351600.0
2012-02-02 10:45:00,51.19,51.25,51.13,51.24,223800.0,32.9417,32.9803,32.9031,32.9739,223800.0
2012-02-02 10:50:00,51.23,51.28,51.16,51.21,293600.0,32.9674,32.9996,32.9224,32.9545,293600.0
2012-02-02 10:55:00,51.22,51.24,51.15,51.15,140100.0,32.961,32.9739,32.9159,32.9159,140100.0
2012-02-02 11:00:00,51.15,51.2,51.1,51.18,103000.0,32.9159,32.9481,32.8838,32.9352,103000.0
2012-02-02 11:05:00,51.19,51.25,51.05,51.16,129700.0,32.9417,32.9803,32.8516,32.9224,129700.0
2012-02-02 11:10:00,51.16,51.17,50.87,50.9,260600.0,32.9224,32.9288,32.7358,32.7551,260600.0
2012-02-02 11:15:00,50.9,50.95,50.72,50.78,243900.0,32.7551,32.7872,32.6392,32.6778,243900.0
2012-02-02 11:20:00,50.79,50.81,50.7,50.79,220300.0,32.6843,32.6971,32.6264,32.6843,220300.0
2012-02-02 11:25:00,50.78,50.81,50.66,50.7,123200.0,32.6778,32.6971,32.6006,32.6264,123200.0
2012-02-02 11:30:00,50.66,50.81,50.63,50.66,164600.0,32.6006,32.6971,32.5813,32.6006,164600.0
2012-02-02 11:35:00,50.65,50.7,50.38,50.4,377700.0,32.5942,32.6264,32.4204,32.4333,377700.0
2012-02-02 11:40:00,50.4,50.49,50.23,50.4,435900.0,32.4333,32.4912,32.3239,32.4333,435900.0
2012-02-02 11:45:00,50.4,50.42,50.33,50.4,125700.0,32.4333,32.4462,32.3883,32.4333,125700.0
2012-02-02 11:50:00,50.4,50.64,50.39,50.52,405600.0,32.4333,32.5877,32.4269,32.5105,405600.0
2012-02-02 11:55:00,50.51,50.82,50.44,50.76,287500.0,32.5041,32.7036,32.459,32.665,287500.0
2012-02-02 12:00:00,50.77,50.81,50.67,50.67,150800.0,32.6714,32.6971,32.607,32.607,150800.0
2012-02-02 12:05:00,50.67,50.77,50.64,50.66,120200.0,32.607,32.6714,32.5877,32.6006,120200.0
2012-02-02 12:10:00,50.66,50.75,50.62,50.7,155800.0,32.6006,32.6585,32.5749,32.6264,155800.0
2012-02-02 12:15:00,50.7,50.75,50.63,50.64,137900.0,32.6264,32.6585,32.5813,32.5877,137900.0
2012-02-02 12:20:00,50.63,50.75,50.62,50.71,121000.0,32.5813,32.6585,32.5749,32.6328,121000.0
2012-02-02 12:25:00,50.7,50.75,50.64,50.73,100400.0,32.6264,32.6585,32.5877,32.6457,100400.0
2012-02-02 12:30:00,50.72,50.72,50.63,50.69,99900.0,32.6392,32.6392,32.5813,32.6199,99900.0
2012-02-02 12:35:00,50.69,50.7,50.41,50.41,178400.0,32.6199,32.6264,32.4397,32.4397,178400.0
2012-02-02 12:40:00,50.41,50.51,50.36,50.49,199600.0,32.4397,32.5041,32.4076,32.4912,199600.0
2012-02-02 12:45:00,50.48,50.65,50.43,50.64,150900.0,32.4848,32.5942,32.4526,32.5877,150900.0
2012-02-02 12:50:00,50.63,50.7,50.61,50.65,153800.0,32.5813,32.6264,32.5684,32.5942,153800.0
2012-02-02 12:55:00,50.65,50.74,50.62,50.71,156600.0,32.5942,32.6521,32.5749,32.6328,156600.0
2012-02-02 13:00:00,50.71,50.73,50.6,50.6,106800.0,32.6328,32.6457,32.562,32.562,106800.0
2012-02-02 13:05:00,50.61,50.71,50.53,50.65,72000.0,32.5684,32.6328,32.517,32.5942,72000.0
2012-02-02 13:10:00,50.64,50.82,50.57,50.73,219400.0,32.5877,32.7036,32.5427,32.6457,219400.0
2012-02-02 13:15:00,50.73,50.92,50.73,50.89,132900.0,32.6457,32.7679,32.6457,32.7486,132900.0
2012-02-02 13:20:00,50.89,50.95,50.82,50.95,120000.0,32.7486,32.7872,32.7036,32.7872,120000.0
2012-02-02 13:25:00,50.95,51.12,50.84,51.06,258200.0,32.7872,32.8966,32.7164,32.858,258200.0
2012-02-02 13:30:00,51.05,51.11,51.0,51.1,134500.0,32.8516,32.8902,32.8194,32.8838,134500.0
2012-02-02 13:35:00,51.1,51.27,51.09,51.21,291700.0,32.8838,32.9932,32.8773,32.9545,291700.0
2012-02-02 13:40:00,51.2,51.24,51.13,51.19,88700.0,32.9481,32.9739,32.9031,32.9417,88700.0
2012-02-02 13:45:00,51.2,51.28,51.19,51.27,99600.0,32.9481,32.9996,32.9417,32.9932,99600.0
2012-02-02 13:50:00,51.27,51.27,51.19,51.21,164400.0,32.9932,32.9932,32.9417,32.9545,164400.0
2012-02-02 13:55:00,51.21,51.28,51.16,51.24,128400.0,32.9545,32.9996,32.9224,32.9739,128400.0
2012-02-02 14:00:00,51.24,51.25,51.12,51.16,106600.0,32.9739,32.9803,32.8966,32.9224,106600.0
2012-02-02 14:05:00,51.17,51.27,51.16,51.23,108500.0,32.9288,32.9932,32.9224,32.9674,108500.0
2012-02-02 14:10:00,51.22,51.25,51.2,51.23,43400.0,32.961,32.9803,32.9481,32.9674,43400.0
2012-02-02 14:15:00,51.23,51.25,51.15,51.19,62800.0,32.9674,32.9803,32.9159,32.9417,62800.0
2012-02-02 14:20:00,51.18,51.24,51.15,51.24,78000.0,32.9352,32.9739,32.9159,32.9739,78000.0
2012-02-02 14:25:00,51.23,51.26,51.17,51.2,116000.0,32.9674,32.9867,32.9288,32.9481,116000.0
2012-02-02 14:30:00,51.19,51.25,51.07,51.09,129900.0,32.9417,32.9803,32.8645,32.8773,129900.0
2012-02-02 14:35:00,51.1,51.15,51.06,51.1,62100.0,32.8838,32.9159,32.858,32.8838,62100.0
2012-02-02 14:40:00,51.1,51.15,50.95,51.15,133800.0,32.8838,32.9159,32.7872,32.9159,133800.0
2012-02-02 14:45:00,51.15,51.28,51.14,51.26,224000.0,32.9159,32.9996,32.9095,32.9867,224000.0
2012-02-02 14:50:00,51.26,51.4,51.25,51.39,301600.0,32.9867,33.0768,32.9803,33.0704,301600.0
2012-02-02 14:55:00,51.39,51.44,51.29,51.3,214500.0,33.0704,33.1026,33.006,33.0125,214500.0
2012-02-02 15:00:00,51.3,51.39,51.3,51.38,188000.0,33.0125,33.0704,33.0125,33.0639,188000.0
2012-02-02 15:05:00,51.38,51.39,51.3,51.31,95400.0,33.0639,33.0704,33.0125,33.0189,95400.0
2012-02-02 15:10:00,51.32,51.34,51.15,51.22,173500.0,33.0253,33.0382,32.9159,32.961,173500.0
2012-02-02 15:15:00,51.22,51.31,51.15,51.26,111700.0,32.961,33.0189,32.9159,32.9867,111700.0
2012-02-02 15:20:00,51.27,51.27,51.17,51.2,134100.0,32.9932,32.9932,32.9288,32.9481,134100.0
2012-02-02 15:25:00,51.2,51.22,51.15,51.19,136600.0,32.9481,32.961,32.9159,32.9417,136600.0
2012-02-02 15:30:00,51.19,51.21,51.17,51.19,126800.0,32.9417,32.9545,32.9288,32.9417,126800.0
2012-02-02 15:35:00,51.19,51.22,51.18,51.19,290000.0,32.9417,32.961,32.9352,32.9417,290000.0
2012-02-02 15:40:00,51.2,51.21,51.12,51.16,187800.0,32.9481,32.9545,32.8966,32.9224,187800.0
2012-02-02 15:45:00,51.17,51.17,51.06,51.07,176400.0,32.9288,32.9288,32.858,32.8645,176400.0
2012-02-02 15:50:00,51.07,51.07,50.94,51.01,390500.0,32.8645,32.8645,32.7808,32.8258,390500.0
2012-02-02 15:55:00,51.01,51.15,51.0,51.07,498900.0,32.8258,32.9159,32.8194,32.8645,498900.0
2012-02-03 09:30:00,51.2,51.23,50.72,51.07,615000.0,32.9481,32.9674,32.6392,32.8645,615000.0
2012-02-03 09:35:00,51.07,51.07,50.66,50.9,309600.0,32.8645,32.8645,32.6006,32.7551,309600.0
2012-02-03 09:40:00,50.89,50.93,50.67,50.67,252200.0,32.7486,32.7744,32.607,32.607,252200.0
2012-02-03 09:45:00,50.66,50.79,50.33,50.63,616000.0,32.6006,32.6843,32.3883,32.5813,616000.0
2012-02-03 09:50:00,50.64,50.89,50.57,50.82,513000.0,32.5877,32.7486,32.5427,32.7036,513000.0
2012-02-03 09:55:00,50.81,51.0,50.7,50.78,358100.0,32.6971,32.8194,32.6264,32.6778,358100.0
2012-02-03 10:00:00,50.79,50.94,50.7,50.87,343300.0,32.6843,32.7808,32.6264,32.7358,343300.0
2012-02-03 10:05:00,50.88,51.09,50.76,51.08,392100.0,32.7422,32.8773,32.665,32.8709,392100.0
2012-02-03 10:10:00,51.09,51.25,51.09,51.2,292300.0,32.8773,32.9803,32.8773,32.9481,292300.0
2012-02-03 10:15:00,51.21,51.35,51.19,51.27,285100.0,32.9545,33.0446,32.9417,32.9932,285100.0
2012-02-03 10:20:00,51.27,51.33,51.22,51.31,205700.0,32.9932,33.0318,32.961,33.0189,205700.0
2012-02-03 10:25:00,51.3,51.5,51.3,51.48,578600.0,33.0125,33.1412,33.0125,33.1283,578600.0
2012-02-03 10:30:00,51.48,51.55,51.38,51.44,495200.0,33.1283,33.1733,33.0639,33.1026,495200.0
2012-02-03 10:35:00,51.45,51.55,51.42,51.53,199300.0,33.109,33.1733,33.0897,33.1605,199300.0
2012-02-03 10:40:00,51.53,51.55,51.43,51.48,282600.0,33.1605,33.1733,33.0961,33.1283,282600.0
2012-02-03 10:45:00,51.48,51.51,51.4,51.45,261700.0,33.1283,33.1476,33.0768,33.109,261700.0
2012-02-03 10:50:00,51.45,51.6,51.44,51.57,304500.0,33.109,33.2055,33.1026,33.1862,304500.0
2012-02-03 10:55:00,51.57,51.79,51.57,51.68,418900.0,33.1862,33.3278,33.1862,33.257,418900.0
2012-02-03 11:00:00,51.69,51.72,51.58,51.64,216000.0,33.2634,33.2827,33.1926,33.2313,216000.0
2012-02-03 11:05:00,51.65,51.67,51.44,51.49,239200.0,33.2377,33.2506,33.1026,33.1347,239200.0
2012-02-03 11:10:00,51.49,51.53,51.41,51.48,327000.0,33.1347,33.1605,33.0833,33.1283,327000.0
2012-02-03 11:15:00,51.48,51.55,51.47,51.51,300200.0,33.1283,33.1733,33.1219,33.1476,300200.0
2012-02-03 11:20:00,51.52,51.54,51.46,51.54,223000.0,33.154,33.1669,33.1154,33.1669,223000.0
2012-02-03 11:25:00,51.54,51.63,51.53,51.62,213100.0,33.1669,33.2248,33.1605,33.2184,213100.0
2012-02-03 11:30:00,51.62,51.7,51.61,51.65,218000.0,33.2184,33.2699,33.212,33.2377,218000.0
2012-02-03 11:35:00,51.65,51.69,51.6,51.67,114200.0,33.2377,33.2634,33.2055,33.2506,114200.0
2012-02-03 11:40:00,51.67,51.69,51.53,51.55,202100.0,33.2506,33.2634,33.1605,33.1733,202100.0
2012-02-03 11:45:00,51.55,51.55,51.48,51.5,487900.0,33.1733,33.1733,33.1283,33.1412,487900.0
2012-02-03 11:50:00,51.5,51.51,51.28,51.37,368700.0,33.1412,33.1476,32.9996,33.0575,368700.0
2012-02-03 11:55:00,51.37,51.46,51.34,51.44,578400.0,33.0575,33.1154,33.0382,33.1026,578400.0
2012-02-03 12:00:00,51.44,51.51,51.42,51.5,268800.0,33.1026,33.1476,33.0897,33.1412,268800.0
2012-02-03 12:05:00,51.49,51.51,51.44,51.5,155500.0,33.1347,33.1476,33.1026,33.1412,155500.0
2012-02-03 12:10:00,51.5,51.51,51.33,51.38,306500.0,33.1412,33.1476,33.0318,33.0639,306500.0
2012-02-03 12:15:00,51.38,51.43,51.35,51.38,183400.0,33.0639,33.0961,33.0446,33.0639,183400.0
2012-02-03 12:20:00,51.37,51.43,51.34,51.42,132100.0,33.0575,33.0961,33.0382,33.0897,132100.0
2012-02-03 12:25:00,51.42,51.44,51.32,51.37,126100.0,33.0897,33.1026,33.0253,33.0575,126100.0
2012-02-03 12:30:00,51.36,51.42,51.33,51.41,94300.0,33.0511,33.0897,33.0318,33.0833,94300.0
2012-02-03 12:35:00,51.41,51.42,51.35,51.37,113500.0,33.0833,33.0897,33.0446,33.0575,113500.0
2012-02-03 12:40:00,51.37,51.46,51.36,51.45,204500.0,33.0575,33.1154,33.0511,33.109,204500.0
2012-02-03 12:45:00,51.45,51.51,51.45,51.47,231200.0,33.109,33.1476,33.109,33.1219,231200.0
2012-02-03 12:50:00,51.47,51.51,51.43,51.44,179600.0,33.1219,33.1476,33.0961,33.1026,179600.0
2012-02-03 12:55:00,51.44,51.5,51.44,51.49,74100.0,33.1026,33.1412,33.1026,33.1347,74100.0
2012-02-03 13:00:00,51.5,51.5,51.42,51.46,114500.0,33.1412,33.1412,33.0897,33.1154,114500.0
2012-02-03 13:05:00,51.46,51.46,51.4,51.43,185000.0,33.1154,33.1154,33.0768,33.0961,185000.0
2012-02-03 13:10:00,51.42,51.42,51.22,51.25,269600.0,33.0897,33.0897,32.961,32.9803,269600.0
2012-02-03 13:15:00,51.24,51.27,51.14,51.26,206900.0,32.9739,32.9932,32.9095,32.9867,206900.0
2012-02-03 13:20:00,51.26,51.42,51.26,51.41,145000.0,32.9867,33.0897,32.9867,33.0833,145000.0
2012-02-03 13:25:00,51.41,51.41,51.31,51.33,108500.0,33.0833,33.0833,33.0189,33.0318,108500.0
2012-02-03 13:30:00,51.32,51.38,51.31,51.37,102700.0,33.0253,33.0639,33.0189,33.0575,102700.0
2012-02-03 13:35:00,51.37,51.37,51.28,51.32,135700.0,33.0575,33.0575,32.9996,33.0253,135700.0
2012-02-03 13:40:00,51.31,51.35,51.27,51.3,132100.0,33.0189,33.0446,32.9932,33.0125,132100.0
2012-02-03 13:45:00,51.3,51.31,51.28,51.28,58200.0,33.0125,33.0189,32.9996,32.9996,58200.0
2012-02-03 13:50:00,51.28,51.28,51.24,51.26,126100.0,32.9996,32.9996,32.9739,32.9867,126100.0
2012-02-03 13:55:00,51.26,51.29,51.25,51.28,76500.0,32.9867,33.006,32.9803,32.9996,76500.0
2012-02-03 14:00:00,51.28,51.37,51.27,51.36,140300.0,32.9996,33.0575,32.9932,33.0511,140300.0
2012-02-03 14:05:00,51.35,51.39,51.33,51.37,88500.0,33.0446,33.0704,33.0318,33.0575,88500.0
2012-02-03 14:10:00,51.37,51.38,51.29,51.29,97200.0,33.0575,33.0639,33.006,33.006,97200.0
2012-02-03 14:15:00,51.29,51.39,51.29,51.38,95200.0,33.006,33.0704,33.006,33.0639,95200.0
2012-02-03 14:20:00,51.38,51.39,51.35,51.38,54800.0,33.0639,33.0704,33.0446,33.0639,54800.0
2012-02-03 14:25:00,51.38,51.4,51.35,51.38,130800.0,33.0639,33.0768,33.0446,33.0639,130800.0
2012-02-03 14:30:00,51.39,51.39,51.35,51.35,75500.0,33.0704,33.0704,33.0446,33.0446,75500.0
2012-02-03 14:35:00,51.36,51.42,51.35,51.41,107000.0,33.0511,33.0897,33.0446,33.0833,107000.0
2012-02-03 14:40:00,51.42,51.47,51.42,51.45,128300.0,33.0897,33.1219,33.0897,33.109,128300.0
2012-02-03 14:45:00,51.45,51.51,51.45,51.49,244000.0,33.109,33.1476,33.109,33.1347,244000.0
2012-02-03 14:50:00,51.49,51.5,51.47,51.49,133000.0,33.1347,33.1412,33.1219,33.1347,133000.0
2012-02-03 14:55:00,51.48,51.51,51.46,51.46,434000.0,33.1283,33.1476,33.1154,33.1154,434000.0
2012-02-03 15:00:00,51.46,51.57,51.46,51.53,214200.0,33.1154,33.1862,33.1154,33.1605,214200.0
2012-02-03 15:05:00,51.53,51.61,51.53,51.58,158100.0,33.1605,33.212,33.1605,33.1926,158100.0
2012-02-03 15:10:00,51.58,51.62,51.56,51.61,148100.0,33.1926,33.2184,33.1798,33.212,148100.0
2012-02-03 15:15:00,51.6,51.7,51.57,51.69,249600.0,33.2055,33.2699,33.1862,33.2634,249600.0
2012-02-03 15:20:00,51.7,51.76,51.68,51.74,331800.0,33.2699,33.3085,33.257,33.2956,331800.0
2012-02-03 15:25:00,51.75,51.76,51.74,51.74,243600.0,33.302,33.3085,33.2956,33.2956,243600.0
2012-02-03 15:30:00,51.74,51.76,51.68,51.69,313200.0,33.2956,33.3085,33.257,33.2634,313200.0
2012-02-03 15:35:00,51.69,51.73,51.64,51.72,206600.0,33.2634,33.2892,33.2313,33.2827,206600.0
2012-02-03 15:40:00,51.71,51.74,51.7,51.74,232100.0,33.2763,33.2956,33.2699,33.2956,232100.0
2012-02-03 15:45:00,51.73,51.86,51.73,51.85,586200.0,33.2892,33.3728,33.2892,33.3664,586200.0
2012-02-03 15:50:00,51.87,51.96,51.85,51.96,531900.0,33.3793,33.4372,33.3664,33.4372,531900.0
2012-02-03 15:55:00,51.96,51.96,51.86,51.91,734000.0,33.4372,33.4372,33.3728,33.405,734000.0
2012-02-06 09:30:00,51.35,51.71,51.31,51.54,232200.0,33.0446,33.2763,33.0189,33.1669,232200.0
2012-02-06 09:35:00,51.52,51.91,51.43,51.81,278400.0,33.154,33.405,33.0961,33.3407,278400.0
2012-02-06 09:40:00,51.79,51.94,51.79,51.88,169600.0,33.3278,33.4243,33.3278,33.3857,169600.0
2012-02-06 09:45:00,51.88,52.25,51.87,52.25,689600.0,33.3857,33.6238,33.3793,33.6238,689600.0
2012-02-06 09:50:00,52.24,52.3,52.13,52.28,284300.0,33.6174,33.656,33.5466,33.6431,284300.0
2012-02-06 09:55:00,52.27,52.35,52.09,52.16,275800.0,33.6367,33.6882,33.5208,33.5659,275800.0
2012-02-06 10:00:00,52.16,52.2,52.06,52.16,147200.0,33.5659,33.5916,33.5015,33.5659,147200.0
2012-02-06 10:05:00,52.17,52.28,52.13,52.2,106600.0,33.5723,33.6431,33.5466,33.5916,106600.0
2012-02-06 10:10:00,52.2,52.23,51.91,51.91,183700.0,33.5916,33.6109,33.405,33.405,183700.0
2012-02-06 10:15:00,51.92,51.96,51.73,51.74,163800.0,33.4114,33.4372,33.2892,33.2956,163800.0
2012-02-06 10:20:00,51.74,51.87,51.68,51.86,123300.0,33.2956,33.3793,33.257,33.3728,123300.0
2012-02-06 10:25:00,51.86,51.98,51.79,51.95,113200.0,33.3728,33.4501,33.3278,33.4308,113200.0
2012-02-06 10:30:00,51.95,52.03,51.94,51.98,130900.0,33.4308,33.4822,33.4243,33.4501,130900.0
2012-02-06 10:35:00,51.97,51.97,51.78,51.79,153800.0,33.4436,33.4436,33.3214,33.3278,153800.0
2012-02-06 10:40:00,51.8,51.8,51.41,51.47,301000.0,33.3342,33.3342,33.0833,33.1219,301000.0
2012-02-06 10:45:00,51.47,51.71,51.44,51.63,209200.0,33.1219,33.2763,33.1026,33.2248,209200.0
2012-02-06 10:50:00,51.62,51.75,51.56,51.72,134000.0,33.2184,33.302,33.1798,33.2827,134000.0
2012-02-06 10:55:00,51.72,51.87,51.71,51.78,129200.0,33.2827,33.3793,33.2763,33.3214,129200.0
2012-02-06 11:00:00,51.78,51.9,51.78,51.9,121000.0,33.3214,33.3986,33.3214,33.3986,121000.0
2012-02-06 11:05:00,51.9,51.98,51.87,51.97,232200.0,33.3986,33.4501,33.3793,33.4436,232200.0
2012-02-06 11:10:00,51.97,51.98,51.86,51.86,153600.0,33.4436,33.4501,33.3728,33.3728,153600.0
2012-02-06 11:15:00,51.86,51.86,51.76,51.85,105200.0,33.3728,33.3728,33.3085,33.3664,105200.0
2012-02-06 11:20:00,51.85,51.91,51.83,51.88,75600.0,33.3664,33.405,33.3535,33.3857,75600.0
2012-02-06 11:25:00,51.88,51.89,51.79,51.83,90700.0,33.3857,33.3921,33.3278,33.3535,90700.0
2012-02-06 11:30:00,51.81,51.84,51.76,51.77,37100.0,33.3407,33.36,33.3085,33.3149,37100.0
2012-02-06 11:35:00,51.78,51.78,51.7,51.72,52200.0,33.3214,33.3214,33.2699,33.2827,52200.0
2012-02-06 11:40:00,51.73,51.75,51.68,51.73,37600.0,33.2892,33.302,33.257,33.2892,37600.0
2012-02-06 11:45:00,51.73,51.8,51.73,51.78,36300.0,33.2892,33.3342,33.2892,33.3214,36300.0
2012-02-06 11:50:00,51.77,51.78,51.66,51.67,33900.0,33.3149,33.3214,33.2441,33.2506,33900.0
2012-02-06 11:55:00,51.66,51.78,51.66,51.77,57000.0,33.2441,33.3214,33.2441,33.3149,57000.0
2012-02-06 12:00:00,51.77,51.78,51.67,51.72,28500.0,33.3149,33.3214,33.2506,33.2827,28500.0
2012-02-06 12:05:00,51.71,51.71,51.63,51.63,47300.0,33.2763,33.2763,33.2248,33.2248,47300.0
2012-02-06 12:10:00,51.63,51.67,51.59,51.66,47400.0,33.2248,33.2506,33.1991,33.2441,47400.0
2012-02-06 12:15:00,51.66,51.76,51.66,51.72,55900.0,33.2441,33.3085,33.2441,33.2827,55900.0
2012-02-06 12:20:00,51.72,51.74,51.68,51.7,42000.0,33.2827,33.2956,33.257,33.2699,42000.0
2012-02-06 12:25:00,51.7,51.7,51.65,51.66,30900.0,33.2699,33.2699,33.2377,33.2441,30900.0
2012-02-06 12:30:00,51.68,51.72,51.63,51.7,57900.0,33.257,33.2827,33.2248,33.2699,57900.0
2012-02-06 12:35:00,51.7,51.7,51.62,51.63,40200.0,33.2699,33.2699,33.2184,33.2248,40200.0
2012-02-06 12:40:00,51.64,51.64,51.57,51.62,38900.0,33.2313,33.2313,33.1862,33.2184,38900.0
2012-02-06 12:45:00,51.63,51.78,51.63,51.78,84400.0,33.2248,33.3214,33.2248,33.3214,84400.0
2012-02-06 12:50:00,51.77,51.79,51.75,51.75,39000.0,33.3149,33.3278,33.302,33.302,39000.0
2012-02-06 12:55:00,51.75,51.79,51.73,51.77,38600.0,33.302,33.3278,33.2892,33.3149,38600.0
2012-02-06 13:00:00,51.78,51.78,51.73,51.74,14700.0,33.3214,33.3214,33.2892,33.2956,14700.0
2012-02-06 13:05:00,51.74,51.74,51.7,51.72,22200.0,33.2956,33.2956,33.2699,33.2827,22200.0
2012-02-06 13:10:00,51.72,51.76,51.71,51.75,15600.0,33.2827,33.3085,33.2763,33.302,15600.0
2012-02-06 13:15:00,51.76,51.78,51.72,51.72,20400.0,33.3085,33.3214,33.2827,33.2827,20400.0
2012-02-06 13:20:00,51.72,51.73,51.66,51.68,39300.0,33.2827,33.2892,33.2441,33.257,39300.0
2012-02-06 13:25:00,51.69,51.69,51.6,51.6,19300.0,33.2634,33.2634,33.2055,33.2055,19300.0
2012-02-06 13:30:00,51.6,51.63,51.57,51.62,69600.0,33.2055,33.2248,33.1862,33.2184,69600.0
2012-02-06 13:35:00,51.62,51.63,51.55,51.55,33000.0,33.2184,33.2248,33.1733,33.1733,33000.0
2012-02-06 13:40:00,51.55,51.55,51.45,51.45,143600.0,33.1733,33.1733,33.109,33.109,143600.0
2012-02-06 13:45:00,51.45,51.51,51.42,51.5,74500.0,33.109,33.1476,33.0897,33.1412,74500.0
2012-02-06 13:50:00,51.51,51.62,51.51,51.62,68300.0,33.1476,33.2184,33.1476,33.2184,68300.0
2012-02-06 13:55:00,51.61,51.64,51.6,51.64,37700.0,33.212,33.2313,33.2055,33.2313,37700.0
2012-02-06 14:00:00,51.65,51.7,51.63,51.67,63300.0,33.2377,33.2699,33.2248,33.2506,63300.0
2012-02-06 14:05:00,51.68,51.69,51.64,51.64,55700.0,33.257,33.2634,33.2313,33.2313,55700.0
2012-02-06 14:10:00,51.64,51.7,51.61,51.7,72900.0,33.2313,33.2699,33.212,33.2699,72900.0
2012-02-06 14:15:00,51.7,51.74,51.68,51.69,95000.0,33.2699,33.2956,33.257,33.2634,95000.0
2012-02-06 14:20:00,51.69,51.7,51.66,51.66,27200.0,33.2634,33.2699,33.2441,33.2441,27200.0
2012-02-06 14:25:00,51.68,51.7,51.6,51.65,71900.0,33.257,33.2699,33.2055,33.2377,71900.0
2012-02-06 14:30:00,51.65,51.67,51.64,51.64,18900.0,33.2377,33.2506,33.2313,33.2313,18900.0
2012-02-06 14:35:00,51.64,51.67,51.61,51.66,43000.0,33.2313,33.2506,33.212,33.2441,43000.0
2012-02-06 14:40:00,51.66,51.67,51.58,51.59,63400.0,33.2441,33.2506,33.1926,33.1991,63400.0
2012-02-06 14:45:00,51.59,51.59,51.46,51.46,98100.0,33.1991,33.1991,33.1154,33.1154,98100.0
2012-02-06 14:50:00,51.47,51.58,51.43,51.57,162600.0,33.1219,33.1926,33.0961,33.1862,162600.0
2012-02-06 14:55:00,51.57,51.58,51.55,51.55,42700.0,33.1862,33.1926,33.1733,33.1733,42700.0
2012-02-06 15:00:00,51.55,51.56,51.55,51.55,30600.0,33.1733,33.1798,33.1733,33.1733,30600.0
2012-02-06 15:05:00,51.55,51.6,51.5,51.54,99700.0,33.1733,33.2055,33.1412,33.1669,99700.0
2012-02-06 15:10:00,51.55,51.55,51.43,51.43,81400.0,33.1733,33.1733,33.0961,33.0961,81400.0
2012-02-06 15:15:00,51.43,51.5,51.43,51.5,109500.0,33.0961,33.1412,33.0961,33.1412,109500.0
2012-02-06 15:20:00,51.5,51.51,51.37,51.38,97900.0,33.1412,33.1476,33.0575,33.0639,97900.0
2012-02-06 15:25:00,51.38,51.43,51.32,51.33,128100.0,33.0639,33.0961,33.0253,33.0318,128100.0
2012-02-06 15:30:00,51.33,51.44,51.32,51.44,105000.0,33.0318,33.1026,33.0253,33.1026,105000.0
2012-02-06 15:35:00,51.44,51.48,51.41,51.42,66200.0,33.1026,33.1283,33.0833,33.0897,66200.0
2012-02-06 15:40:00,51.42,51.5,51.42,51.49,87100.0,33.0897,33.1412,33.0897,33.1347,87100.0
2012-02-06 15:45:00,51.5,51.51,51.46,51.5,113800.0,33.1412,33.1476,33.1154,33.1412,113800.0
2012-02-06 15:50:00,51.5,51.51,51.45,51.46,122500.0,33.1412,33.1476,33.109,33.1154,122500.0
2012-02-06 15:55:00,51.47,51.5,51.43,51.49,217100.0,33.1219,33.1412,33.0961,33.1347,217100.0
2012-02-07 09:30:00,51.35,51.7,51.35,51.57,114000.0,33.0446,33.2699,33.0446,33.1862,114000.0
2012-02-07 09:35:00,51.57,51.6,51.26,51.4,131800.0,33.1862,33.2055,32.9867,33.0768,131800.0
2012-02-07 09:40:00,51.42,51.55,51.39,51.45,131700.0,33.0897,33.1733,33.0704,33.109,131700.0
2012-02-07 09:45:00,51.43,51.5,51.39,51.5,271000.0,33.0961,33.1412,33.0704,33.1412,271000.0
2012-02-07 09:50:00,51.5,51.5,51.37,51.4,251200.0,33.1412,33.1412,33.0575,33.0768,251200.0
2012-02-07 09:55:00,51.43,51.44,51.21,51.35,146700.0,33.0961,33.1026,32.9545,33.0446,146700.0
2012-02-07 10:00:00,51.35,51.36,51.0,51.05,258400.0,33.0446,33.0511,32.8194,32.8516,258400.0
2012-02-07 10:05:00,51.03,51.12,50.94,51.04,219500.0,32.8387,32.8966,32.7808,32.8452,219500.0
2012-02-07 10:10:00,51.05,51.34,50.97,51.25,142100.0,32.8516,33.0382,32.8001,32.9803,142100.0
2012-02-07 10:15:00,51.23,51.27,51.09,51.24,107700.0,32.9674,32.9932,32.8773,32.9739,107700.0
2012-02-07 10:20:00,51.23,51.29,51.19,51.29,86400.0,32.9674,33.006,32.9417,33.006,86400.0
2012-02-07 10:25:00,51.27,51.3,51.22,51.26,159900.0,32.9932,33.0125,32.961,32.9867,159900.0
2012-02-07 10:30:00,51.26,51.3,51.2,51.28,130400.0,32.9867,33.0125,32.9481,32.9996,130400.0
2012-02-07 10:35:00,51.28,51.36,51.27,51.33,95200.0,32.9996,33.0511,32.9932,33.0318,95200.0
2012-02-07 10:40:00,51.33,51.51,51.33,51.5,137900.0,33.0318,33.1476,33.0318,33.1412,137900.0
2012-02-07 10:45:00,51.5,51.5,51.42,51.46,109500.0,33.1412,33.1412,33.0897,33.1154,109500.0
2012-02-07 10:50:00,51.46,51.5,51.46,51.47,57000.0,33.1154,33.1412,33.1154,33.1219,57000.0
2012-02-07 10:55:00,51.47,51.76,51.45,51.68,271600.0,33.1219,33.3085,33.109,33.257,271600.0
2012-02-07 11:00:00,51.67,51.9,51.67,51.78,193500.0,33.2506,33.3986,33.2506,33.3214,193500.0
2012-02-07 11:05:00,51.78,51.8,51.7,51.71,74700.0,33.3214,33.3342,33.2699,33.2763,74700.0
2012-02-07 11:10:00,51.71,51.71,51.62,51.63,77600.0,33.2763,33.2763,33.2184,33.2248,77600.0
2012-02-07 11:15:00,51.63,51.63,51.54,51.6,89800.0,33.2248,33.2248,33.1669,33.2055,89800.0
2012-02-07 11:20:00,51.61,51.62,51.55,51.6,82800.0,33.212,33.2184,33.1733,33.2055,82800.0
2012-02-07 11:25:00,51.61,51.64,51.56,51.59,60100.0,33.212,33.2313,33.1798,33.1991,60100.0
2012-02-07 11:30:00,51.6,51.66,51.53,51.61,231500.0,33.2055,33.2441,33.1605,33.212,231500.0
2012-02-07 11:35:00,51.61,51.67,51.6,51.64,137600.0,33.212,33.2506,33.2055,33.2313,137600.0
2012-02-07 11:40:00,51.64,51.66,51.57,51.57,62500.0,33.2313,33.2441,33.1862,33.1862,62500.0
2012-02-07 11:45:00,51.57,51.58,51.5,51.52,49200.0,33.1862,33.1926,33.1412,33.154,49200.0
2012-02-07 11:50:00,51.52,51.54,51.41,51.43,72000.0,33.154,33.1669,33.0833,33.0961,72000.0
2012-02-07 11:55:00,51.44,51.47,51.39,51.44,71600.0,33.1026,33.1219,33.0704,33.1026,71600.0
2012-02-07 12:00:00,51.45,51.49,51.43,51.45,85800.0,33.109,33.1347,33.0961,33.109,85800.0
2012-02-07 12:05:00,51.46,51.47,51.32,51.37,56500.0,33.1154,33.1219,33.0253,33.0575,56500.0
2012-02-07 12:10:00,51.38,51.43,51.38,51.41,38000.0,33.0639,33.0961,33.0639,33.0833,38000.0
2012-02-07 12:15:00,51.42,51.47,51.41,51.44,24300.0,33.0897,33.1219,33.0833,33.1026,24300.0
2012-02-07 12:20:00,51.44,51.48,51.38,51.46,87200.0,33.1026,33.1283,33.0639,33.1154,87200.0
2012-02-07 12:25:00,51.45,51.47,51.32,51.35,39900.0,33.109,33.1219,33.0253,33.0446,39900.0
2012-02-07 12:30:00,51.35,51.35,51.27,51.31,77000.0,33.0446,33.0446,32.9932,33.0189,77000.0
2012-02-07 12:35:00,51.31,51.45,51.31,51.45,64200.0,33.0189,33.109,33.0189,33.109,64200.0
2012-02-07 12:40:00,51.45,51.47,51.38,51.39,26900.0,33.109,33.1219,33.0639,33.0704,26900.0
2012-02-07 12:45:00,51.39,51.39,51.38,51.39,9100.0,33.0704,33.0704,33.0639,33.0704,9100.0
2012-02-07 12:50:00,51.38,51.44,51.38,51.43,19200.0,33.0639,33.1026,33.0639,33.0961,19200.0
2012-02-07 12:55:00,51.44,51.5,51.44,51.49,37000.0,33.1026,33.1412,33.1026,33.1347,37000.0
2012-02-07 13:00:00,51.5,51.55,51.49,51.55,44400.0,33.1412,33.1733,33.1347,33.1733,44400.0
2012-02-07 13:05:00,51.55,51.59,51.54,51.59,49700.0,33.1733,33.1991,33.1669,33.1991,49700.0
2012-02-07 13:10:00,51.59,51.62,51.55,51.55,45400.0,33.1991,33.2184,33.1733,33.1733,45400.0
2012-02-07 13:15:00,51.55,51.58,51.44,51.47,49500.0,33.1733,33.1926,33.1026,33.1219,49500.0
2012-02-07 13:20:00,51.46,51.48,51.35,51.38,62300.0,33.1154,33.1283,33.0446,33.0639,62300.0
2012-02-07 13:25:00,51.37,51.47,51.37,51.41,25900.0,33.0575,33.1219,33.0575,33.0833,25900.0
2012-02-07 13:30:00,51.41,51.41,51.35,51.37,34000.0,33.0833,33.0833,33.0446,33.0575,34000.0
2012-02-07 13:35:00,51.37,51.43,51.36,51.39,58900.0,33.0575,33.0961,33.0511,33.0704,58900.0
2012-02-07 13:40:00,51.38,51.39,51.08,51.09,257500.0,33.0639,33.0704,32.8709,32.8773,257500.0
2012-02-07 13:45:00,51.09,51.13,51.0,51.12,270200.0,32.8773,32.9031,32.8194,32.8966,270200.0
2012-02-07 13:50:00,51.11,51.22,51.07,51.17,98200.0,32.8902,32.961,32.8645,32.9288,98200.0
2012-02-07 13:55:00,51.17,51.2,51.14,51.15,65000.0,32.9288,32.9481,32.9095,32.9159,65000.0
2012-02-07 14:00:00,51.14,51.18,51.12,51.13,74800.0,32.9095,32.9352,32.8966,32.9031,74800.0
2012-02-07 14:05:00,51.13,51.2,51.12,51.2,39400.0,32.9031,32.9481,32.8966,32.9481,39400.0
2012-02-07 14:10:00,51.2,51.23,51.15,51.18,52700.0,32.9481,32.9674,32.9159,32.9352,52700.0
2012-02-07 14:15:00,51.18,51.21,51.17,51.21,28100.0,32.9352,32.9545,32.9288,32.9545,28100.0
2012-02-07 14:20:00,51.21,51.23,51.2,51.21,26700.0,32.9545,32.9674,32.9481,32.9545,26700.0
2012-02-07 14:25:00,51.21,51.22,51.11,51.15,64400.0,32.9545,32.961,32.8902,32.9159,64400.0
2012-02-07 14:30:00,51.15,51.16,51.12,51.15,30800.0,32.9159,32.9224,32.8966,32.9159,30800.0
2012-02-07 14:35:00,51.14,51.15,51.07,51.12,101000.0,32.9095,32.9159,32.8645,32.8966,101000.0
2012-02-07 14:40:00,51.12,51.14,51.1,51.11,55000.0,32.8966,32.9095,32.8838,32.8902,55000.0
2012-02-07 14:45:00,51.11,51.12,51.05,51.08,94000.0,32.8902,32.8966,32.8516,32.8709,94000.0
2012-02-07 14:50:00,51.08,51.14,51.08,51.08,66200.0,32.8709,32.9095,32.8709,32.8709,66200.0
2012-02-07 14:55:00,51.07,51.07,50.88,50.91,168600.0,32.8645,32.8645,32.7422,32.7615,168600.0
2012-02-07 15:00:00,50.9,51.01,50.89,51.01,126800.0,32.7551,32.8258,32.7486,32.8258,126800.0
2012-02-07 15:05:00,51.01,51.08,51.0,51.08,51800.0,32.8258,32.8709,32.8194,32.8709,51800.0
2012-02-07 15:10:00,51.08,51.14,51.07,51.14,41700.0,32.8709,32.9095,32.8645,32.9095,41700.0
2012-02-07 15:15:00,51.14,51.22,51.13,51.16,83100.0,32.9095,32.961,32.9031,32.9224,83100.0
2012-02-07 15:20:00,51.16,51.19,51.06,51.18,78200.0,32.9224,32.9417,32.858,32.9352,78200.0
2012-02-07 15:25:00,51.17,51.19,51.12,51.17,68600.0,32.9288,32.9417,32.8966,32.9288,68600.0
2012-02-07 15:30:00,51.18,51.18,51.13,51.16,88200.0,32.9352,32.9352,32.9031,32.9224,88200.0
2012-02-07 15:35:00,51.15,51.16,51.12,51.14,59800.0,32.9159,32.9224,32.8966,32.9095,59800.0
2012-02-07 15:40:00,51.14,51.15,51.1,51.15,89700.0,32.9095,32.9159,32.8838,32.9159,89700.0
2012-02-07 15:45:00,51.14,51.15,51.05,51.09,166800.0,32.9095,32.9159,32.8516,32.8773,166800.0
2012-02-07 15:50:00,51.1,51.15,51.09,51.12,94900.0,32.8838,32.9159,32.8773,32.8966,94900.0
2012-02-07 15:55:00,51.12,51.13,51.07,51.07,180100.0,32.8966,32.9031,32.8645,32.8645,180100.0
2012-02-08 09:30:00,51.34,51.73,51.29,51.68,239800.0,33.0382,33.2892,33.006,33.257,239800.0
2012-02-08 09:35:00,51.68,51.68,51.43,51.59,109800.0,33.257,33.257,33.0961,33.1991,109800.0
2012-02-08 09:40:00,51.56,51.65,51.5,51.61,94900.0,33.1798,33.2377,33.1412,33.212,94900.0
2012-02-08 09:45:00,51.61,51.68,51.59,51.62,106900.0,33.212,33.257,33.1991,33.2184,106900.0
2012-02-08 09:50:00,51.62,51.63,51.5,51.53,326100.0,33.2184,33.2248,33.1412,33.1605,326100.0
2012-02-08 09:55:00,51.53,51.78,51.52,51.71,235900.0,33.1605,33.3214,33.154,33.2763,235900.0
2012-02-08 10:00:00,51.71,51.8,51.67,51.74,277000.0,33.2763,33.3342,33.2506,33.2956,277000.0
2012-02-08 10:05:00,51.75,51.78,51.6,51.62,86000.0,33.302,33.3214,33.2055,33.2184,86000.0
2012-02-08 10:10:00,51.62,51.7,51.56,51.6,205400.0,33.2184,33.2699,33.1798,33.2055,205400.0
2012-02-08 10:15:00,51.61,51.7,51.6,51.69,38200.0,33.212,33.2699,33.2055,33.2634,38200.0
2012-02-08 10:20:00,51.69,51.7,51.6,51.61,46900.0,33.2634,33.2699,33.2055,33.212,46900.0
2012-02-08 10:25:00,51.61,51.7,51.6,51.7,38000.0,33.212,33.2699,33.2055,33.2699,38000.0
2012-02-08 10:30:00,51.69,51.73,51.59,51.6,98800.0,33.2634,33.2892,33.1991,33.2055,98800.0
2012-02-08 10:35:00,51.61,51.61,51.43,51.53,135800.0,33.212,33.212,33.0961,33.1605,135800.0
2012-02-08 10:40:00,51.53,51.56,51.45,51.55,62100.0,33.1605,33.1798,33.109,33.1733,62100.0
2012-02-08 10:45:00,51.55,51.65,51.53,51.63,40300.0,33.1733,33.2377,33.1605,33.2248,40300.0
2012-02-08 10:50:00,51.64,51.68,51.61,51.62,52400.0,33.2313,33.257,33.212,33.2184,52400.0
2012-02-08 10:55:00,51.62,51.66,51.58,51.63,52700.0,33.2184,33.2441,33.1926,33.2248,52700.0
2012-02-08 11:00:00,51.63,51.67,51.53,51.53,72800.0,33.2248,33.2506,33.1605,33.1605,72800.0
2012-02-08 11:05:00,51.53,51.53,51.38,51.43,105500.0,33.1605,33.1605,33.0639,33.0961,105500.0
2012-02-08 11:10:00,51.43,51.52,51.43,51.46,69700.0,33.0961,33.154,33.0961,33.1154,69700.0
2012-02-08 11:15:00,51.46,51.46,51.18,51.23,160500.0,33.1154,33.1154,32.9352,32.9674,160500.0
2012-02-08 11:20:00,51.22,51.34,51.16,51.29,78600.0,32.961,33.0382,32.9224,33.006,78600.0
2012-02-08 11:25:00,51.29,51.32,51.21,51.28,78700.0,33.006,33.0253,32.9545,32.9996,78700.0
2012-02-08 11:30:00,51.28,51.44,51.27,51.42,106100.0,32.9996,33.1026,32.9932,33.0897,106100.0
2012-02-08 11:35:00,51.42,51.47,51.42,51.45,67600.0,33.0897,33.1219,33.0897,33.109,67600.0
2012-02-08 11:40:00,51.45,51.52,51.43,51.45,109200.0,33.109,33.154,33.0961,33.109,109200.0
2012-02-08 11:45:00,51.46,51.51,51.42,51.43,74900.0,33.1154,33.1476,33.0897,33.0961,74900.0
2012-02-08 11:50:00,51.44,51.6,51.44,51.6,95700.0,33.1026,33.2055,33.1026,33.2055,95700.0
2012-02-08 11:55:00,51.6,51.66,51.57,51.66,70300.0,33.2055,33.2441,33.1862,33.2441,70300.0
2012-02-08 12:00:00,51.66,51.69,51.59,51.66,82400.0,33.2441,33.2634,33.1991,33.2441,82400.0
2012-02-08 12:05:00,51.65,51.67,51.58,51.62,45600.0,33.2377,33.2506,33.1926,33.2184,45600.0
2012-02-08 12:10:00,51.62,51.62,51.6,51.61,28600.0,33.2184,33.2184,33.2055,33.212,28600.0
2012-02-08 12:15:00,51.61,51.61,51.54,51.6,45400.0,33.212,33.212,33.1669,33.2055,45400.0
2012-02-08 12:20:00,51.6,51.7,51.6,51.68,56500.0,33.2055,33.2699,33.2055,33.257,56500.0
2012-02-08 12:25:00,51.68,51.73,51.67,51.68,69200.0,33.257,33.2892,33.2506,33.257,69200.0
2012-02-08 12:30:00,51.69,51.71,51.63,51.65,24800.0,33.2634,33.2763,33.2248,33.2377,24800.0
2012-02-08 12:35:00,51.65,51.68,51.64,51.68,35500.0,33.2377,33.257,33.2313,33.257,35500.0
2012-02-08 12:40:00,51.67,51.71,51.67,51.71,58500.0,33.2506,33.2763,33.2506,33.2763,58500.0
2012-02-08 12:45:00,51.71,51.72,51.7,51.7,45400.0,33.2763,33.2827,33.2699,33.2699,45400.0
2012-02-08 12:50:00,51.71,51.76,51.7,51.74,52700.0,33.2763,33.3085,33.2699,33.2956,52700.0
2012-02-08 12:55:00,51.75,51.75,51.69,51.74,18800.0,33.302,33.302,33.2634,33.2956,18800.0
2012-02-08 13:00:00,51.75,51.75,51.7,51.73,53700.0,33.302,33.302,33.2699,33.2892,53700.0
2012-02-08 13:05:00,51.73,51.77,51.7,51.76,71100.0,33.2892,33.3149,33.2699,33.3085,71100.0
2012-02-08 13:10:00,51.76,51.77,51.74,51.75,33100.0,33.3085,33.3149,33.2956,33.302,33100.0
2012-02-08 13:15:00,51.74,51.75,51.69,51.71,22800.0,33.2956,33.302,33.2634,33.2763,22800.0
2012-02-08 13:20:00,51.71,51.71,51.66,51.68,63200.0,33.2763,33.2763,33.2441,33.257,63200.0
2012-02-08 13:25:00,51.69,51.72,51.69,51.7,21400.0,33.2634,33.2827,33.2634,33.2699,21400.0
2012-02-08 13:30:00,51.7,51.72,51.68,51.68,35000.0,33.2699,33.2827,33.257,33.257,35000.0
2012-02-08 13:35:00,51.68,51.76,51.67,51.74,97100.0,33.257,33.3085,33.2506,33.2956,97100.0
2012-02-08 13:40:00,51.74,51.76,51.7,51.7,16600.0,33.2956,33.3085,33.2699,33.2699,16600.0
2012-02-08 13:45:00,51.7,51.78,51.7,51.77,35400.0,33.2699,33.3214,33.2699,33.3149,35400.0
2012-02-08 13:50:00,51.77,51.85,51.76,51.8,101100.0,33.3149,33.3664,33.3085,33.3342,101100.0
2012-02-08 13:55:00,51.8,51.81,51.72,51.72,25400.0,33.3342,33.3407,33.2827,33.2827,25400.0
2012-02-08 14:00:00,51.73,51.82,51.7,51.77,50600.0,33.2892,33.3471,33.2699,33.3149,50600.0
2012-02-08 14:05:00,51.77,51.82,51.74,51.81,40500.0,33.3149,33.3471,33.2956,33.3407,40500.0
2012-02-08 14:10:00,51.8,51.83,51.78,51.78,46100.0,33.3342,33.3535,33.3214,33.3214,46100.0
2012-02-08 14:15:00,51.77,51.79,51.71,51.77,24900.0,33.3149,33.3278,33.2763,33.3149,24900.0
2012-02-08 14:20:00,51.78,51.78,51.72,51.73,20900.0,33.3214,33.3214,33.2827,33.2892,20900.0
2012-02-08 14:25:00,51.73,51.82,51.72,51.82,49500.0,33.2892,33.3471,33.2827,33.3471,49500.0
2012-02-08 14:30:00,51.82,51.85,51.81,51.82,48800.0,33.3471,33.3664,33.3407,33.3471,48800.0
2012-02-08 14:35:00,51.83,51.9,51.83,51.89,128500.0,33.3535,33.3986,33.3535,33.3921,128500.0
2012-02-08 14:40:00,51.87,51.95,51.85,51.94,66700.0,33.3793,33.4308,33.3664,33.4243,66700.0
2012-02-08 14:45:00,51.93,51.96,51.88,51.9,111100.0,33.4179,33.4372,33.3857,33.3986,111100.0
2012-02-08 14:50:00,51.91,51.92,51.86,51.91,38900.0,33.405,33.4114,33.3728,33.405,38900.0
2012-02-08 14:55:00,51.91,51.92,51.88,51.9,19900.0,33.405,33.4114,33.3857,33.3986,19900.0
2012-02-08 15:00:00,51.89,51.94,51.84,51.93,46100.0,33.3921,33.4243,33.36,33.4179,46100.0
2012-02-08 15:05:00,51.93,51.96,51.9,51.91,57000.0,33.4179,33.4372,33.3986,33.405,57000.0
2012-02-08 15:10:00,51.92,51.92,51.86,51.9,29600.0,33.4114,33.4114,33.3728,33.3986,29600.0
2012-02-08 15:15:00,51.9,51.94,51.88,51.94,42100.0,33.3986,33.4243,33.3857,33.4243,42100.0
2012-02-08 15:20:00,51.94,52.0,51.93,51.99,137600.0,33.4243,33.4629,33.4179,33.4565,137600.0
2012-02-08 15:25:00,51.98,52.0,51.96,52.0,237600.0,33.4501,33.4629,33.4372,33.4629,237600.0
2012-02-08 15:30:00,51.99,52.03,51.84,51.93,231300.0,33.4565,33.4822,33.36,33.4179,231300.0
2012-02-08 15:35:00,51.92,51.99,51.91,51.98,114700.0,33.4114,33.4565,33.405,33.4501,114700.0
2012-02-08 15:40:00,51.97,52.02,51.93,51.98,193200.0,33.4436,33.4758,33.4179,33.4501,193200.0
2012-02-08 15:45:00,51.98,52.04,51.95,51.99,184200.0,33.4501,33.4887,33.4308,33.4565,184200.0
2012-02-08 15:50:00,52.0,52.09,51.94,52.09,313800.0,33.4629,33.5208,33.4243,33.5208,313800.0
2012-02-08 15:55:00,52.09,52.14,52.03,52.07,625800.0,33.5208,33.553,33.4822,33.508,625800.0
2012-02-09 09:30:00,52.2,52.42,52.1,52.19,253600.0,33.5916,33.7332,33.5273,33.5852,253600.0
2012-02-09 09:35:00,52.19,52.25,51.95,52.17,155900.0,33.5852,33.6238,33.4308,33.5723,155900.0
2012-02-09 09:40:00,52.16,52.57,52.08,52.53,345000.0,33.5659,33.8297,33.5144,33.804,345000.0
2012-02-09 09:45:00,52.55,52.65,52.42,52.46,382400.0,33.8169,33.8812,33.7332,33.7589,382400.0
2012-02-09 09:50:00,52.45,52.7,52.43,52.52,391200.0,33.7525,33.9134,33.7396,33.7976,391200.0
2012-02-09 09:55:00,52.52,52.64,52.45,52.6,86200.0,33.7976,33.8748,33.7525,33.849,86200.0
2012-02-09 10:00:00,52.6,52.69,52.48,52.52,213200.0,33.849,33.907,33.7718,33.7976,213200.0
2012-02-09 10:05:00,52.52,52.55,52.18,52.31,273500.0,33.7976,33.8169,33.5788,33.6624,273500.0
2012-02-09 10:10:00,52.33,52.46,52.3,52.42,185300.0,33.6753,33.7589,33.656,33.7332,185300.0
2012-02-09 10:15:00,52.42,52.56,52.41,52.47,103300.0,33.7332,33.8233,33.7268,33.7654,103300.0
2012-02-09 10:20:00,52.46,52.47,52.31,52.35,166100.0,33.7589,33.7654,33.6624,33.6882,166100.0
2012-02-09 10:25:00,52.36,52.43,52.3,52.35,237000.0,33.6946,33.7396,33.656,33.6882,237000.0
2012-02-09 10:30:00,52.35,52.5,52.32,52.46,164200.0,33.6882,33.7847,33.6689,33.7589,164200.0
2012-02-09 10:35:00,52.45,52.5,52.37,52.48,144100.0,33.7525,33.7847,33.701,33.7718,144100.0
2012-02-09 10:40:00,52.48,52.59,52.43,52.56,174900.0,33.7718,33.8426,33.7396,33.8233,174900.0
2012-02-09 10:45:00,52.55,52.65,52.54,52.63,291400.0,33.8169,33.8812,33.8104,33.8683,291400.0
2012-02-09 10:50:00,52.62,52.63,52.55,52.6,49800.0,33.8619,33.8683,33.8169,33.849,49800.0
2012-02-09 10:55:00,52.59,52.73,52.58,52.65,133200.0,33.8426,33.9327,33.8362,33.8812,133200.0
2012-02-09 11:00:00,52.66,52.68,52.61,52.65,73400.0,33.8876,33.9005,33.8555,33.8812,73400.0
2012-02-09 11:05:00,52.66,52.72,52.64,52.67,133700.0,33.8876,33.9263,33.8748,33.8941,133700.0
2012-02-09 11:10:00,52.67,52.74,52.63,52.72,96200.0,33.8941,33.9391,33.8683,33.9263,96200.0
2012-02-09 11:15:00,52.72,52.77,52.68,52.73,113000.0,33.9263,33.9584,33.9005,33.9327,113000.0
2012-02-09 11:20:00,52.74,52.9,52.74,52.9,212800.0,33.9391,34.0421,33.9391,34.0421,212800.0
2012-02-09 11:25:00,52.89,52.96,52.86,52.91,310200.0,34.0357,34.0807,34.0164,34.0485,310200.0
2012-02-09 11:30:00,52.91,52.93,52.85,52.9,91100.0,34.0485,34.0614,34.0099,34.0421,91100.0
2012-02-09 11:35:00,52.9,52.99,52.89,52.92,88100.0,34.0421,34.1,34.0357,34.055,88100.0
2012-02-09 11:40:00,52.92,52.96,52.88,52.9,126200.0,34.055,34.0807,34.0292,34.0421,126200.0
2012-02-09 11:45:00,52.91,52.92,52.75,52.87,145700.0,34.0485,34.055,33.9456,34.0228,145700.0
2012-02-09 11:50:00,52.88,52.98,52.81,52.96,203700.0,34.0292,34.0936,33.9842,34.0807,203700.0
2012-02-09 11:55:00,52.96,52.98,52.89,52.97,178500.0,34.0807,34.0936,34.0357,34.0871,178500.0
2012-02-09 12:00:00,52.97,53.08,52.95,53.07,332200.0,34.0871,34.1579,34.0743,34.1515,332200.0
2012-02-09 12:05:00,53.07,53.3,53.06,53.27,564000.0,34.1515,34.2995,34.1451,34.2802,564000.0
2012-02-09 12:10:00,53.27,53.27,53.12,53.13,115500.0,34.2802,34.2802,34.1837,34.1901,115500.0
2012-02-09 12:15:00,53.12,53.12,52.98,53.0,136500.0,34.1837,34.1837,34.0936,34.1064,136500.0
2012-02-09 12:20:00,52.99,53.02,52.93,53.02,116900.0,34.1,34.1193,34.0614,34.1193,116900.0
2012-02-09 12:25:00,53.02,53.03,52.86,52.86,78900.0,34.1193,34.1258,34.0164,34.0164,78900.0
2012-02-09 12:30:00,52.88,52.88,52.83,52.86,46000.0,34.0292,34.0292,33.997,34.0164,46000.0
2012-02-09 12:35:00,52.86,52.94,52.85,52.87,114400.0,34.0164,34.0678,34.0099,34.0228,114400.0
2012-02-09 12:40:00,52.9,52.98,52.88,52.92,67600.0,34.0421,34.0936,34.0292,34.055,67600.0
2012-02-09 12:45:00,52.92,52.96,52.87,52.93,41100.0,34.055,34.0807,34.0228,34.0614,41100.0
2012-02-09 12:50:00,52.93,52.93,52.86,52.87,51400.0,34.0614,34.0614,34.0164,34.0228,51400.0
2012-02-09 12:55:00,52.85,52.86,52.75,52.83,94500.0,34.0099,34.0164,33.9456,33.997,94500.0
2012-02-09 13:00:00,52.84,52.92,52.77,52.77,48600.0,34.0035,34.055,33.9584,33.9584,48600.0
2012-02-09 13:05:00,52.77,52.9,52.76,52.87,33900.0,33.9584,34.0421,33.952,34.0228,33900.0
2012-02-09 13:10:00,52.85,52.91,52.81,52.83,25200.0,34.0099,34.0485,33.9842,33.997,25200.0
2012-02-09 13:15:00,52.83,52.92,52.83,52.91,55300.0,33.997,34.055,33.997,34.0485,55300.0
2012-02-09 13:20:00,52.9,52.94,52.87,52.93,30800.0,34.0421,34.0678,34.0228,34.0614,30800.0
2012-02-09 13:25:00,52.91,52.96,52.9,52.94,19500.0,34.0485,34.0807,34.0421,34.0678,19500.0
2012-02-09 13:30:00,52.95,52.95,52.81,52.85,47000.0,34.0743,34.0743,33.9842,34.0099,47000.0
2012-02-09 13:35:00,52.85,52.9,52.81,52.86,107700.0,34.0099,34.0421,33.9842,34.0164,107700.0
2012-02-09 13:40:00,52.87,52.91,52.84,52.85,37900.0,34.0228,34.0485,34.0035,34.0099,37900.0
2012-02-09 13:45:00,52.85,52.9,52.84,52.87,18600.0,34.0099,34.0421,34.0035,34.0228,18600.0
2012-02-09 13:50:00,52.87,52.9,52.83,52.89,48200.0,34.0228,34.0421,33.997,34.0357,48200.0
2012-02-09 13:55:00,52.89,52.93,52.88,52.92,28000.0,34.0357,34.0614,34.0292,34.055,28000.0
2012-02-09 14:00:00,52.91,52.95,52.88,52.95,42300.0,34.0485,34.0743,34.0292,34.0743,42300.0
2012-02-09 14:05:00,52.94,52.98,52.86,52.89,114300.0,34.0678,34.0936,34.0164,34.0357,114300.0
2012-02-09 14:10:00,52.88,52.93,52.79,52.79,110700.0,34.0292,34.0614,33.9713,33.9713,110700.0
2012-02-09 14:15:00,52.8,52.8,52.68,52.68,108300.0,33.9777,33.9777,33.9005,33.9005,108300.0
2012-02-09 14:20:00,52.69,52.85,52.67,52.79,68400.0,33.907,34.0099,33.8941,33.9713,68400.0
2012-02-09 14:25:00,52.8,52.85,52.77,52.77,54600.0,33.9777,34.0099,33.9584,33.9584,54600.0
2012-02-09 14:30:00,52.77,52.8,52.71,52.73,80400.0,33.9584,33.9777,33.9198,33.9327,80400.0
2012-02-09 14:35:00,52.73,52.8,52.73,52.76,64000.0,33.9327,33.9777,33.9327,33.952,64000.0
2012-02-09 14:40:00,52.76,52.83,52.74,52.79,84700.0,33.952,33.997,33.9391,33.9713,84700.0
2012-02-09 14:45:00,52.8,52.83,52.77,52.79,66500.0,33.9777,33.997,33.9584,33.9713,66500.0
2012-02-09 14:50:00,52.8,52.83,52.78,52.83,68800.0,33.9777,33.997,33.9649,33.997,68800.0
2012-02-09 14:55:00,52.83,52.87,52.81,52.82,51600.0,33.997,34.0228,33.9842,33.9906,51600.0
2012-02-09 15:00:00,52.83,52.83,52.75,52.78,67700.0,33.997,33.997,33.9456,33.9649,67700.0
2012-02-09 15:05:00,52.77,52.84,52.77,52.81,41000.0,33.9584,34.0035,33.9584,33.9842,41000.0
2012-02-09 15:10:00,52.82,52.82,52.73,52.74,56400.0,33.9906,33.9906,33.9327,33.9391,56400.0
2012-02-09 15:15:00,52.73,52.73,52.51,52.59,246600.0,33.9327,33.9327,33.7911,33.8426,246600.0
2012-02-09 15:20:00,52.6,52.61,52.57,52.59,77900.0,33.849,33.8555,33.8297,33.8426,77900.0
2012-02-09 15:25:00,52.58,52.67,52.58,52.59,83600.0,33.8362,33.8941,33.8362,33.8426,83600.0
2012-02-09 15:30:00,52.6,52.64,52.58,52.64,129000.0,33.849,33.8748,33.8362,33.8748,129000.0
2012-02-09 15:35:00,52.63,52.71,52.59,52.71,124400.0,33.8683,33.9198,33.8426,33.9198,124400.0
2012-02-09 15:40:00,52.69,52.71,52.56,52.6,108300.0,33.907,33.9198,33.8233,33.849,108300.0
2012-02-09 15:45:00,52.6,52.64,52.57,52.6,86200.0,33.849,33.8748,33.8297,33.849,86200.0
2012-02-09 15:50:00,52.6,52.61,52.53,52.53,187700.0,33.849,33.8555,33.804,33.804,187700.0
2012-02-09 15:55:00,52.54,52.59,52.49,52.55,295400.0,33.8104,33.8426,33.7783,33.8169,295400.0
2012-02-10 09:30:00,52.0,52.15,51.92,52.12,324000.0,33.4629,33.5595,33.4114,33.5401,324000.0
2012-02-10 09:35:00,52.1,52.19,51.87,52.19,228100.0,33.5273,33.5852,33.3793,33.5852,228100.0
2012-02-10 09:40:00,52.19,52.39,52.18,52.39,203400.0,33.5852,33.7139,33.5788,33.7139,203400.0
2012-02-10 09:45:00,52.4,52.44,52.14,52.18,218000.0,33.7203,33.7461,33.553,33.5788,218000.0
2012-02-10 09:50:00,52.19,52.26,52.16,52.21,73700.0,33.5852,33.6302,33.5659,33.5981,73700.0
2012-02-10 09:55:00,52.2,52.24,52.1,52.23,162600.0,33.5916,33.6174,33.5273,33.6109,162600.0
2012-02-10 10:00:00,52.23,52.23,51.99,52.06,202700.0,33.6109,33.6109,33.4565,33.5015,202700.0
2012-02-10 10:05:00,52.07,52.11,51.97,52.06,255100.0,33.508,33.5337,33.4436,33.5015,255100.0
2012-02-10 10:10:00,52.07,52.1,52.01,52.02,169300.0,33.508,33.5273,33.4694,33.4758,169300.0
2012-02-10 10:15:00,52.01,52.15,52.0,52.06,211000.0,33.4694,33.5595,33.4629,33.5015,211000.0
2012-02-10 10:20:00,52.05,52.13,52.02,52.06,231000.0,33.4951,33.5466,33.4758,33.5015,231000.0
2012-02-10 10:25:00,52.05,52.11,51.99,52.02,175300.0,33.4951,33.5337,33.4565,33.4758,175300.0
2012-02-10 10:30:00,52.01,52.12,51.97,51.99,327600.0,33.4694,33.5401,33.4436,33.4565,327600.0
2012-02-10 10:35:00,52.0,52.04,51.93,51.98,188100.0,33.4629,33.4887,33.4179,33.4501,188100.0
2012-02-10 10:40:00,51.98,52.06,51.94,52.01,111300.0,33.4501,33.5015,33.4243,33.4694,111300.0
2012-02-10 10:45:00,52.0,52.02,51.89,51.94,228400.0,33.4629,33.4758,33.3921,33.4243,228400.0
2012-02-10 10:50:00,51.94,51.96,51.8,51.92,128200.0,33.4243,33.4372,33.3342,33.4114,128200.0
2012-02-10 10:55:00,51.92,51.97,51.9,51.96,67300.0,33.4114,33.4436,33.3986,33.4372,67300.0
2012-02-10 11:00:00,51.96,52.04,51.95,52.01,195900.0,33.4372,33.4887,33.4308,33.4694,195900.0
2012-02-10 11:05:00,52.0,52.08,52.0,52.05,151700.0,33.4629,33.5144,33.4629,33.4951,151700.0
2012-02-10 11:10:00,52.04,52.04,52.0,52.0,96000.0,33.4887,33.4887,33.4629,33.4629,96000.0
2012-02-10 11:15:00,52.0,52.02,51.97,52.01,88500.0,33.4629,33.4758,33.4436,33.4694,88500.0
2012-02-10 11:20:00,52.0,52.03,51.97,51.98,67800.0,33.4629,33.4822,33.4436,33.4501,67800.0
2012-02-10 11:25:00,51.97,51.98,51.94,51.95,70300.0,33.4436,33.4501,33.4243,33.4308,70300.0
2012-02-10 11:30:00,51.94,51.96,51.9,51.95,68300.0,33.4243,33.4372,33.3986,33.4308,68300.0
2012-02-10 11:35:00,51.96,52.0,51.95,51.97,31300.0,33.4372,33.4629,33.4308,33.4436,31300.0
2012-02-10 11:40:00,51.97,52.0,51.95,51.96,43200.0,33.4436,33.4629,33.4308,33.4372,43200.0
2012-02-10 11:45:00,51.95,51.95,51.87,51.92,130500.0,33.4308,33.4308,33.3793,33.4114,130500.0
2012-02-10 11:50:00,51.91,51.97,51.9,51.93,48800.0,33.405,33.4436,33.3986,33.4179,48800.0
2012-02-10 11:55:00,51.93,51.95,51.87,51.91,67600.0,33.4179,33.4308,33.3793,33.405,67600.0
2012-02-10 12:00:00,51.91,51.97,51.91,51.97,42700.0,33.405,33.4436,33.405,33.4436,42700.0
2012-02-10 12:05:00,51.97,52.01,51.97,52.0,78600.0,33.4436,33.4694,33.4436,33.4629,78600.0
2012-02-10 12:10:00,52.0,52.04,51.99,52.03,56500.0,33.4629,33.4887,33.4565,33.4822,56500.0
2012-02-10 12:15:00,52.03,52.05,52.0,52.01,40500.0,33.4822,33.4951,33.4629,33.4694,40500.0
2012-02-10 12:20:00,52.01,52.01,51.99,52.0,56300.0,33.4694,33.4694,33.4565,33.4629,56300.0
2012-02-10 12:25:00,52.0,52.03,52.0,52.03,24800.0,33.4629,33.4822,33.4629,33.4822,24800.0
2012-02-10 12:30:00,52.03,52.16,52.02,52.16,67900.0,33.4822,33.5659,33.4758,33.5659,67900.0
2012-02-10 12:35:00,52.16,52.21,52.14,52.14,104000.0,33.5659,33.5981,33.553,33.553,104000.0
2012-02-10 12:40:00,52.15,52.17,52.11,52.13,58000.0,33.5595,33.5723,33.5337,33.5466,58000.0
2012-02-10 12:45:00,52.13,52.18,52.12,52.12,77000.0,33.5466,33.5788,33.5401,33.5401,77000.0
2012-02-10 12:50:00,52.12,52.12,52.08,52.09,49000.0,33.5401,33.5401,33.5144,33.5208,49000.0
2012-02-10 12:55:00,52.09,52.16,52.09,52.1,69700.0,33.5208,33.5659,33.5208,33.5273,69700.0
2012-02-10 13:00:00,52.11,52.11,52.01,52.02,91500.0,33.5337,33.5337,33.4694,33.4758,91500.0
2012-02-10 13:05:00,52.03,52.05,51.99,52.01,86900.0,33.4822,33.4951,33.4565,33.4694,86900.0
2012-02-10 13:10:00,52.01,52.02,51.99,52.0,80400.0,33.4694,33.4758,33.4565,33.4629,80400.0
2012-02-10 13:15:00,52.0,52.0,51.87,51.95,75300.0,33.4629,33.4629,33.3793,33.4308,75300.0
2012-02-10 13:20:00,51.96,51.96,51.93,51.95,14500.0,33.4372,33.4372,33.4179,33.4308,14500.0
2012-02-10 13:25:00,51.95,51.95,51.87,51.87,32700.0,33.4308,33.4308,33.3793,33.3793,32700.0
2012-02-10 13:30:00,51.9,51.9,51.83,51.83,73100.0,33.3986,33.3986,33.3535,33.3535,73100.0
2012-02-10 13:35:00,51.83,51.83,51.64,51.77,242900.0,33.3535,33.3535,33.2313,33.3149,242900.0
2012-02-10 13:40:00,51.77,51.79,51.75,51.77,46100.0,33.3149,33.3278,33.302,33.3149,46100.0
2012-02-10 13:45:00,51.77,51.79,51.71,51.74,40300.0,33.3149,33.3278,33.2763,33.2956,40300.0
2012-02-10 13:50:00,51.74,51.76,51.7,51.76,55500.0,33.2956,33.3085,33.2699,33.3085,55500.0
2012-02-10 13:55:00,51.75,51.76,51.62,51.63,91000.0,33.302,33.3085,33.2184,33.2248,91000.0
2012-02-10 14:00:00,51.62,51.76,51.62,51.72,81100.0,33.2184,33.3085,33.2184,33.2827,81100.0
2012-02-10 14:05:00,51.72,51.74,51.67,51.7,36500.0,33.2827,33.2956,33.2506,33.2699,36500.0
2012-02-10 14:10:00,51.71,51.74,51.62,51.62,97600.0,33.2763,33.2956,33.2184,33.2184,97600.0
2012-02-10 14:15:00,51.63,51.66,51.58,51.66,87000.0,33.2248,33.2441,33.1926,33.2441,87000.0
2012-02-10 14:20:00,51.65,51.73,51.65,51.71,67200.0,33.2377,33.2892,33.2377,33.2763,67200.0
2012-02-10 14:25:00,51.72,51.8,51.72,51.8,92100.0,33.2827,33.3342,33.2827,33.3342,92100.0
2012-02-10 14:30:00,51.8,51.9,51.78,51.9,92400.0,33.3342,33.3986,33.3214,33.3986,92400.0
2012-02-10 14:35:00,51.89,51.9,51.82,51.84,42600.0,33.3921,33.3986,33.3471,33.36,42600.0
2012-02-10 14:40:00,51.84,51.85,51.82,51.83,34400.0,33.36,33.3664,33.3471,33.3535,34400.0
2012-02-10 14:45:00,51.82,51.84,51.77,51.79,25900.0,33.3471,33.36,33.3149,33.3278,25900.0
2012-02-10 14:50:00,51.79,51.8,51.72,51.72,41600.0,33.3278,33.3342,33.2827,33.2827,41600.0
2012-02-10 14:55:00,51.72,51.72,51.62,51.62,39200.0,33.2827,33.2827,33.2184,33.2184,39200.0
2012-02-10 15:00:00,51.61,51.62,51.51,51.54,111700.0,33.212,33.2184,33.1476,33.1669,111700.0
2012-02-10 15:05:00,51.54,51.56,51.5,51.56,99700.0,33.1669,33.1798,33.1412,33.1798,99700.0
2012-02-10 15:10:00,51.56,51.57,51.54,51.57,47800.0,33.1798,33.1862,33.1669,33.1862,47800.0
2012-02-10 15:15:00,51.57,51.58,51.45,51.52,137400.0,33.1862,33.1926,33.109,33.154,137400.0
2012-02-10 15:20:00,51.51,51.53,51.44,51.44,116100.0,33.1476,33.1605,33.1026,33.1026,116100.0
2012-02-10 15:25:00,51.44,51.54,51.42,51.54,67000.0,33.1026,33.1669,33.0897,33.1669,67000.0
2012-02-10 15:30:00,51.53,51.64,51.53,51.64,108100.0,33.1605,33.2313,33.1605,33.2313,108100.0
2012-02-10 15:35:00,51.63,51.71,51.63,51.71,153500.0,33.2248,33.2763,33.2248,33.2763,153500.0
2012-02-10 15:40:00,51.71,51.73,51.65,51.68,170700.0,33.2763,33.2892,33.2377,33.257,170700.0
2012-02-10 15:45:00,51.69,51.81,51.63,51.65,226700.0,33.2634,33.3407,33.2248,33.2377,226700.0
2012-02-10 15:50:00,51.65,51.69,51.64,51.66,164800.0,33.2377,33.2634,33.2313,33.2441,164800.0
2012-02-10 15:55:00,51.65,51.7,51.59,51.59,439000.0,33.2377,33.2699,33.1991,33.1991,439000.0
2012-02-13 09:30:00,51.37,51.69,51.04,51.26,454100.0,33.0575,33.2634,32.8452,32.9867,454100.0
2012-02-13 09:35:00,51.25,51.59,51.13,51.54,296600.0,32.9803,33.1991,32.9031,33.1669,296600.0
2012-02-13 09:40:00,51.55,51.65,51.41,51.42,236900.0,33.1733,33.2377,33.0833,33.0897,236900.0
2012-02-13 09:45:00,51.41,51.47,51.3,51.44,268600.0,33.0833,33.1219,33.0125,33.1026,268600.0
2012-02-13 09:50:00,51.45,51.52,51.33,51.46,268300.0,33.109,33.154,33.0318,33.1154,268300.0
2012-02-13 09:55:00,51.47,51.52,51.3,51.3,225300.0,33.1219,33.154,33.0125,33.0125,225300.0
2012-02-13 10:00:00,51.3,51.38,51.25,51.35,138100.0,33.0125,33.0639,32.9803,33.0446,138100.0
2012-02-13 10:05:00,51.33,51.53,51.33,51.47,250100.0,33.0318,33.1605,33.0318,33.1219,250100.0
2012-02-13 10:10:00,51.48,51.48,51.41,51.44,112100.0,33.1283,33.1283,33.0833,33.1026,112100.0
2012-02-13 10:15:00,51.43,51.44,51.25,51.27,267200.0,33.0961,33.1026,32.9803,32.9932,267200.0
2012-02-13 10:20:00,51.27,51.34,51.2,51.34,223700.0,32.9932,33.0382,32.9481,33.0382,223700.0
2012-02-13 10:25:00,51.34,51.53,51.32,51.49,318100.0,33.0382,33.1605,33.0253,33.1347,318100.0
2012-02-13 10:30:00,51.5,51.51,51.33,51.41,207200.0,33.1412,33.1476,33.0318,33.0833,207200.0
2012-02-13 10:35:00,51.41,51.51,51.4,51.41,166800.0,33.0833,33.1476,33.0768,33.0833,166800.0
2012-02-13 10:40:00,51.42,51.65,51.42,51.6,146900.0,33.0897,33.2377,33.0897,33.2055,146900.0
2012-02-13 10:45:00,51.6,51.61,51.41,51.43,81700.0,33.2055,33.212,33.0833,33.0961,81700.0
2012-02-13 10:50:00,51.42,51.53,51.38,51.52,104900.0,33.0897,33.1605,33.0639,33.154,104900.0
2012-02-13 10:55:00,51.53,51.54,51.41,51.46,56200.0,33.1605,33.1669,33.0833,33.1154,56200.0
2012-02-13 11:00:00,51.46,51.48,51.39,51.41,70100.0,33.1154,33.1283,33.0704,33.0833,70100.0
2012-02-13 11:05:00,51.41,51.42,51.25,51.28,118200.0,33.0833,33.0897,32.9803,32.9996,118200.0
2012-02-13 11:10:00,51.28,51.32,51.22,51.26,58900.0,32.9996,33.0253,32.961,32.9867,58900.0
2012-02-13 11:15:00,51.27,51.28,51.16,51.22,89400.0,32.9932,32.9996,32.9224,32.961,89400.0
2012-02-13 11:20:00,51.22,51.23,51.15,51.18,81300.0,32.961,32.9674,32.9159,32.9352,81300.0
2012-02-13 11:25:00,51.18,51.3,51.18,51.27,73700.0,32.9352,33.0125,32.9352,32.9932,73700.0
2012-02-13 11:30:00,51.27,51.28,51.22,51.23,52400.0,32.9932,32.9996,32.961,32.9674,52400.0
2012-02-13 11:35:00,51.23,51.24,51.14,51.17,72100.0,32.9674,32.9739,32.9095,32.9288,72100.0
2012-02-13 11:40:00,51.18,51.19,51.12,51.12,55000.0,32.9352,32.9417,32.8966,32.8966,55000.0
2012-02-13 11:45:00,51.13,51.13,51.05,51.07,181000.0,32.9031,32.9031,32.8516,32.8645,181000.0
2012-02-13 11:50:00,51.07,51.12,51.05,51.1,78100.0,32.8645,32.8966,32.8516,32.8838,78100.0
2012-02-13 11:55:00,51.1,51.11,50.96,50.98,149000.0,32.8838,32.8902,32.7937,32.8065,149000.0
2012-02-13 12:00:00,50.99,51.08,50.93,51.07,156400.0,32.813,32.8709,32.7744,32.8645,156400.0
2012-02-13 12:05:00,51.06,51.07,50.91,50.92,121100.0,32.858,32.8645,32.7615,32.7679,121100.0
2012-02-13 12:10:00,50.92,51.06,50.91,51.06,93500.0,32.7679,32.858,32.7615,32.858,93500.0
2012-02-13 12:15:00,51.06,51.13,51.0,51.01,73300.0,32.858,32.9031,32.8194,32.8258,73300.0
2012-02-13 12:20:00,51.02,51.05,50.91,50.96,118600.0,32.8323,32.8516,32.7615,32.7937,118600.0
2012-02-13 12:25:00,50.95,50.97,50.84,50.89,86900.0,32.7872,32.8001,32.7164,32.7486,86900.0
2012-02-13 12:30:00,50.89,50.98,50.8,50.94,132500.0,32.7486,32.8065,32.6907,32.7808,132500.0
2012-02-13 12:35:00,50.94,51.04,50.93,50.93,65400.0,32.7808,32.8452,32.7744,32.7744,65400.0
2012-02-13 12:40:00,50.92,50.98,50.87,50.91,100100.0,32.7679,32.8065,32.7358,32.7615,100100.0
2012-02-13 12:45:00,50.9,50.99,50.89,50.96,30200.0,32.7551,32.813,32.7486,32.7937,30200.0
2012-02-13 12:50:00,50.98,51.09,50.98,51.05,58800.0,32.8065,32.8773,32.8065,32.8516,58800.0
2012-02-13 12:55:00,51.05,51.1,51.05,51.1,31300.0,32.8516,32.8838,32.8516,32.8838,31300.0
2012-02-13 13:00:00,51.1,51.17,51.09,51.13,94900.0,32.8838,32.9288,32.8773,32.9031,94900.0
2012-02-13 13:05:00,51.13,51.13,51.1,51.1,31700.0,32.9031,32.9031,32.8838,32.8838,31700.0
2012-02-13 13:10:00,51.1,51.2,51.1,51.15,103500.0,32.8838,32.9481,32.8838,32.9159,103500.0
2012-02-13 13:15:00,51.15,51.18,51.05,51.06,70400.0,32.9159,32.9352,32.8516,32.858,70400.0
2012-02-13 13:20:00,51.07,51.15,51.07,51.1,69300.0,32.8645,32.9159,32.8645,32.8838,69300.0
2012-02-13 13:25:00,51.11,51.16,51.11,51.12,91100.0,32.8902,32.9224,32.8902,32.8966,91100.0
2012-02-13 13:30:00,51.13,51.19,51.06,51.19,103500.0,32.9031,32.9417,32.858,32.9417,103500.0
2012-02-13 13:35:00,51.19,51.23,51.14,51.18,39000.0,32.9417,32.9674,32.9095,32.9352,39000.0
2012-02-13 13:40:00,51.18,51.24,51.14,51.21,44000.0,32.9352,32.9739,32.9095,32.9545,44000.0
2012-02-13 13:45:00,51.21,51.22,51.15,51.15,29500.0,32.9545,32.961,32.9159,32.9159,29500.0
2012-02-13 13:50:00,51.16,51.18,51.13,51.13,19600.0,32.9224,32.9352,32.9031,32.9031,19600.0
2012-02-13 13:55:00,51.12,51.16,51.1,51.14,59300.0,32.8966,32.9224,32.8838,32.9095,59300.0
2012-02-13 14:00:00,51.13,51.21,51.11,51.18,42700.0,32.9031,32.9545,32.8902,32.9352,42700.0
2012-02-13 14:05:00,51.18,51.23,51.13,51.23,66000.0,32.9352,32.9674,32.9031,32.9674,66000.0
2012-02-13 14:10:00,51.23,51.32,51.22,51.22,61900.0,32.9674,33.0253,32.961,32.961,61900.0
2012-02-13 14:15:00,51.22,51.26,51.18,51.25,43300.0,32.961,32.9867,32.9352,32.9803,43300.0
2012-02-13 14:20:00,51.25,51.29,51.24,51.24,70200.0,32.9803,33.006,32.9739,32.9739,70200.0
2012-02-13 14:25:00,51.25,51.28,51.24,51.25,46800.0,32.9803,32.9996,32.9739,32.9803,46800.0
2012-02-13 14:30:00,51.26,51.31,51.25,51.31,39700.0,32.9867,33.0189,32.9803,33.0189,39700.0
2012-02-13 14:35:00,51.31,51.37,51.27,51.27,64800.0,33.0189,33.0575,32.9932,32.9932,64800.0
2012-02-13 14:40:00,51.28,51.4,51.28,51.4,59800.0,32.9996,33.0768,32.9996,33.0768,59800.0
2012-02-13 14:45:00,51.4,51.45,51.35,51.35,71000.0,33.0768,33.109,33.0446,33.0446,71000.0
2012-02-13 14:50:00,51.34,51.37,51.3,51.3,52600.0,33.0382,33.0575,33.0125,33.0125,52600.0
2012-02-13 14:55:00,51.3,51.3,51.25,51.29,30900.0,33.0125,33.0125,32.9803,33.006,30900.0
2012-02-13 15:00:00,51.29,51.32,51.25,51.25,65300.0,33.006,33.0253,32.9803,32.9803,65300.0
2012-02-13 15:05:00,51.25,51.34,51.24,51.34,61900.0,32.9803,33.0382,32.9739,33.0382,61900.0
2012-02-13 15:10:00,51.34,51.35,51.27,51.34,55100.0,33.0382,33.0446,32.9932,33.0382,55100.0
2012-02-13 15:15:00,51.34,51.35,51.26,51.31,52700.0,33.0382,33.0446,32.9867,33.0189,52700.0
2012-02-13 15:20:00,51.3,51.33,51.29,51.29,56700.0,33.0125,33.0318,33.006,33.006,56700.0
2012-02-13 15:25:00,51.3,51.33,51.28,51.31,61000.0,33.0125,33.0318,32.9996,33.0189,61000.0
2012-02-13 15:30:00,51.31,51.42,51.29,51.34,144700.0,33.0189,33.0897,33.006,33.0382,144700.0
2012-02-13 15:35:00,51.33,51.34,51.25,51.33,107000.0,33.0318,33.0382,32.9803,33.0318,107000.0
2012-02-13 15:40:00,51.33,51.33,51.28,51.3,73400.0,33.0318,33.0318,32.9996,33.0125,73400.0
2012-02-13 15:45:00,51.3,51.32,51.25,51.27,116900.0,33.0125,33.0253,32.9803,32.9932,116900.0
2012-02-13 15:50:00,51.27,51.29,51.24,51.26,175200.0,32.9932,33.006,32.9739,32.9867,175200.0
2012-02-13 15:55:00,51.26,51.29,51.25,51.27,182300.0,32.9867,33.006,32.9803,32.9932,182300.0
2012-02-14 09:30:00,51.05,51.18,50.88,51.04,177600.0,32.8516,32.9352,32.7422,32.8452,177600.0
2012-02-14 09:35:00,51.03,51.12,50.89,50.93,167300.0,32.8387,32.8966,32.7486,32.7744,167300.0
2012-02-14 09:40:00,50.92,51.02,50.8,50.96,174500.0,32.7679,32.8323,32.6907,32.7937,174500.0
2012-02-14 09:45:00,50.96,51.4,50.96,51.34,201000.0,32.7937,33.0768,32.7937,33.0382,201000.0
2012-02-14 09:50:00,51.32,51.47,51.29,51.33,116500.0,33.0253,33.1219,33.006,33.0318,116500.0
2012-02-14 09:55:00,51.32,51.5,51.32,51.41,87100.0,33.0253,33.1412,33.0253,33.0833,87100.0
2012-02-14 10:00:00,51.38,51.47,51.25,51.3,76700.0,33.0639,33.1219,32.9803,33.0125,76700.0
2012-02-14 10:05:00,51.31,51.44,51.31,51.37,74900.0,33.0189,33.1026,33.0189,33.0575,74900.0
2012-02-14 10:10:00,51.37,51.56,51.35,51.56,156800.0,33.0575,33.1798,33.0446,33.1798,156800.0
2012-02-14 10:15:00,51.55,51.55,51.36,51.42,115400.0,33.1733,33.1733,33.0511,33.0897,115400.0
2012-02-14 10:20:00,51.43,51.52,51.4,51.48,128800.0,33.0961,33.154,33.0768,33.1283,128800.0
2012-02-14 10:25:00,51.48,51.67,51.41,51.64,145300.0,33.1283,33.2506,33.0833,33.2313,145300.0
2012-02-14 10:30:00,51.63,51.75,51.62,51.72,132400.0,33.2248,33.302,33.2184,33.2827,132400.0
2012-02-14 10:35:00,51.71,51.73,51.64,51.64,95800.0,33.2763,33.2892,33.2313,33.2313,95800.0
2012-02-14 10:40:00,51.65,51.68,51.6,51.68,48000.0,33.2377,33.257,33.2055,33.257,48000.0
2012-02-14 10:45:00,51.67,51.73,51.63,51.65,87400.0,33.2506,33.2892,33.2248,33.2377,87400.0
2012-02-14 10:50:00,51.66,51.66,51.58,51.59,48600.0,33.2441,33.2441,33.1926,33.1991,48600.0
2012-02-14 10:55:00,51.59,51.64,51.53,51.63,58800.0,33.1991,33.2313,33.1605,33.2248,58800.0
2012-02-14 11:00:00,51.62,51.62,51.54,51.56,87700.0,33.2184,33.2184,33.1669,33.1798,87700.0
2012-02-14 11:05:00,51.55,51.64,51.52,51.62,97200.0,33.1733,33.2313,33.154,33.2184,97200.0
2012-02-14 11:10:00,51.63,51.63,51.53,51.63,38000.0,33.2248,33.2248,33.1605,33.2248,38000.0
2012-02-14 11:15:00,51.63,51.74,51.63,51.73,72100.0,33.2248,33.2956,33.2248,33.2892,72100.0
2012-02-14 11:20:00,51.73,51.9,51.72,51.88,128300.0,33.2892,33.3986,33.2827,33.3857,128300.0
2012-02-14 11:25:00,51.88,51.98,51.87,51.97,100400.0,33.3857,33.4501,33.3793,33.4436,100400.0
2012-02-14 11:30:00,51.97,51.98,51.93,51.94,70600.0,33.4436,33.4501,33.4179,33.4243,70600.0
2012-02-14 11:35:00,51.93,52.07,51.91,52.05,159700.0,33.4179,33.508,33.405,33.4951,159700.0
2012-02-14 11:40:00,52.05,52.05,51.96,51.98,56300.0,33.4951,33.4951,33.4372,33.4501,56300.0
2012-02-14 11:45:00,51.98,52.05,51.91,52.05,43600.0,33.4501,33.4951,33.405,33.4951,43600.0
2012-02-14 11:50:00,52.05,52.16,52.05,52.11,136700.0,33.4951,33.5659,33.4951,33.5337,136700.0
2012-02-14 11:55:00,52.14,52.14,52.03,52.09,63200.0,33.553,33.553,33.4822,33.5208,63200.0
2012-02-14 12:00:00,52.09,52.11,52.04,52.06,60200.0,33.5208,33.5337,33.4887,33.5015,60200.0
2012-02-14 12:05:00,52.07,52.14,52.06,52.14,118000.0,33.508,33.553,33.5015,33.553,118000.0
2012-02-14 12:10:00,52.14,52.15,52.04,52.04,69600.0,33.553,33.5595,33.4887,33.4887,69600.0
2012-02-14 12:15:00,52.04,52.08,52.0,52.05,53900.0,33.4887,33.5144,33.4629,33.4951,53900.0
2012-02-14 12:20:00,52.05,52.05,51.93,51.93,26100.0,33.4951,33.4951,33.4179,33.4179,26100.0
2012-02-14 12:25:00,51.94,51.97,51.89,51.94,44800.0,33.4243,33.4436,33.3921,33.4243,44800.0
2012-02-14 12:30:00,51.93,51.94,51.87,51.87,46800.0,33.4179,33.4243,33.3793,33.3793,46800.0
2012-02-14 12:35:00,51.87,51.89,51.82,51.89,66600.0,33.3793,33.3921,33.3471,33.3921,66600.0
2012-02-14 12:40:00,51.89,51.89,51.85,51.86,30700.0,33.3921,33.3921,33.3664,33.3728,30700.0
2012-02-14 12:45:00,51.86,51.97,51.85,51.93,61300.0,33.3728,33.4436,33.3664,33.4179,61300.0
2012-02-14 12:50:00,51.93,51.94,51.87,51.87,34700.0,33.4179,33.4243,33.3793,33.3793,34700.0
2012-02-14 12:55:00,51.87,51.88,51.71,51.73,107500.0,33.3793,33.3857,33.2763,33.2892,107500.0
2012-02-14 13:00:00,51.72,51.75,51.67,51.74,38300.0,33.2827,33.302,33.2506,33.2956,38300.0
2012-02-14 13:05:00,51.75,51.75,51.55,51.55,40500.0,33.302,33.302,33.1733,33.1733,40500.0
2012-02-14 13:10:00,51.55,51.72,51.53,51.64,200800.0,33.1733,33.2827,33.1605,33.2313,200800.0
2012-02-14 13:15:00,51.64,51.68,51.57,51.64,119300.0,33.2313,33.257,33.1862,33.2313,119300.0
2012-02-14 13:20:00,51.64,51.69,51.61,51.69,30300.0,33.2313,33.2634,33.212,33.2634,30300.0
2012-02-14 13:25:00,51.69,51.73,51.66,51.66,50200.0,33.2634,33.2892,33.2441,33.2441,50200.0
2012-02-14 13:30:00,51.68,51.87,51.67,51.85,63000.0,33.257,33.3793,33.2506,33.3664,63000.0
2012-02-14 13:35:00,51.85,52.01,51.85,52.01,84400.0,33.3664,33.4694,33.3664,33.4694,84400.0
2012-02-14 13:40:00,52.0,52.04,51.96,52.03,107200.0,33.4629,33.4887,33.4372,33.4822,107200.0
2012-02-14 13:45:00,52.03,52.12,51.97,51.98,90900.0,33.4822,33.5401,33.4436,33.4501,90900.0
2012-02-14 13:50:00,51.99,52.01,51.89,51.89,49700.0,33.4565,33.4694,33.3921,33.3921,49700.0
2012-02-14 13:55:00,51.9,51.97,51.89,51.95,25900.0,33.3986,33.4436,33.3921,33.4308,25900.0
2012-02-14 14:00:00,51.96,51.97,51.9,51.91,19000.0,33.4372,33.4436,33.3986,33.405,19000.0
2012-02-14 14:05:00,51.9,51.93,51.81,51.85,46700.0,33.3986,33.4179,33.3407,33.3664,46700.0
2012-02-14 14:10:00,51.86,51.93,51.86,51.86,34200.0,33.3728,33.4179,33.3728,33.3728,34200.0
2012-02-14 14:15:00,51.87,51.88,51.78,51.79,36100.0,33.3793,33.3857,33.3214,33.3278,36100.0
2012-02-14 14:20:00,51.79,51.8,51.65,51.69,57300.0,33.3278,33.3342,33.2377,33.2634,57300.0
2012-02-14 14:25:00,51.7,51.76,51.67,51.67,29300.0,33.2699,33.3085,33.2506,33.2506,29300.0
2012-02-14 14:30:00,51.67,51.67,51.56,51.64,69000.0,33.2506,33.2506,33.1798,33.2313,69000.0
2012-02-14 14:35:00,51.63,51.65,51.57,51.63,50600.0,33.2248,33.2377,33.1862,33.2248,50600.0
2012-02-14 14:40:00,51.63,51.64,51.55,51.56,28600.0,33.2248,33.2313,33.1733,33.1798,28600.0
2012-02-14 14:45:00,51.57,51.63,51.5,51.56,57200.0,33.1862,33.2248,33.1412,33.1798,57200.0
2012-02-14 14:50:00,51.56,51.61,51.5,51.5,64200.0,33.1798,33.212,33.1412,33.1412,64200.0
2012-02-14 14:55:00,51.52,51.54,51.48,51.5,70400.0,33.154,33.1669,33.1283,33.1412,70400.0
2012-02-14 15:00:00,51.51,51.64,51.51,51.58,59400.0,33.1476,33.2313,33.1476,33.1926,59400.0
2012-02-14 15:05:00,51.59,51.67,51.58,51.6,41800.0,33.1991,33.2506,33.1926,33.2055,41800.0
2012-02-14 15:10:00,51.61,51.63,51.56,51.56,35100.0,33.212,33.2248,33.1798,33.1798,35100.0
2012-02-14 15:15:00,51.57,51.57,51.33,51.39,145600.0,33.1862,33.1862,33.0318,33.0704,145600.0
2012-02-14 15:20:00,51.38,51.42,51.27,51.39,54300.0,33.0639,33.0897,32.9932,33.0704,54300.0
2012-02-14 15:25:00,51.4,51.44,51.37,51.4,79500.0,33.0768,33.1026,33.0575,33.0768,79500.0
2012-02-14 15:30:00,51.4,51.46,51.34,51.38,111800.0,33.0768,33.1154,33.0382,33.0639,111800.0
2012-02-14 15:35:00,51.38,51.6,51.38,51.6,86600.0,33.0639,33.2055,33.0639,33.2055,86600.0
2012-02-14 15:40:00,51.6,51.66,51.51,51.55,84400.0,33.2055,33.2441,33.1476,33.1733,84400.0
2012-02-14 15:45:00,51.55,51.84,51.54,51.84,118800.0,33.1733,33.36,33.1669,33.36,118800.0
2012-02-14 15:50:00,51.85,51.88,51.68,51.69,222200.0,33.3664,33.3857,33.257,33.2634,222200.0
2012-02-14 15:55:00,51.7,51.76,51.67,51.74,185900.0,33.2699,33.3085,33.2506,33.2956,185900.0
2012-02-15 09:30:00,52.02,52.25,51.95,52.15,236400.0,33.4758,33.6238,33.4308,33.5595,236400.0
2012-02-15 09:35:00,52.14,52.25,52.02,52.12,304500.0,33.553,33.6238,33.4758,33.5401,304500.0
2012-02-15 09:40:00,52.13,52.13,52.0,52.04,156900.0,33.5466,33.5466,33.4629,33.4887,156900.0
2012-02-15 09:45:00,52.03,52.18,51.93,52.14,180300.0,33.4822,33.5788,33.4179,33.553,180300.0
2012-02-15 09:50:00,52.14,52.57,52.14,52.51,480500.0,33.553,33.8297,33.553,33.7911,480500.0
2012-02-15 09:55:00,52.51,52.55,52.4,52.48,223500.0,33.7911,33.8169,33.7203,33.7718,223500.0
2012-02-15 10:00:00,52.48,52.48,52.33,52.35,168000.0,33.7718,33.7718,33.6753,33.6882,168000.0
2012-02-15 10:05:00,52.35,52.47,52.32,52.34,188500.0,33.6882,33.7654,33.6689,33.6817,188500.0
2012-02-15 10:10:00,52.34,52.55,52.33,52.47,179300.0,33.6817,33.8169,33.6753,33.7654,179300.0
2012-02-15 10:15:00,52.46,52.56,52.41,52.53,146500.0,33.7589,33.8233,33.7268,33.804,146500.0
2012-02-15 10:20:00,52.52,52.61,52.45,52.59,130400.0,33.7976,33.8555,33.7525,33.8426,130400.0
2012-02-15 10:25:00,52.59,52.77,52.57,52.75,232300.0,33.8426,33.9584,33.8297,33.9456,232300.0
2012-02-15 10:30:00,52.76,52.88,52.72,52.83,230300.0,33.952,34.0292,33.9263,33.997,230300.0
2012-02-15 10:35:00,52.83,52.83,52.56,52.63,120000.0,33.997,33.997,33.8233,33.8683,120000.0
2012-02-15 10:40:00,52.62,52.85,52.6,52.85,177000.0,33.8619,34.0099,33.849,34.0099,177000.0
2012-02-15 10:45:00,52.86,52.93,52.84,52.85,164800.0,34.0164,34.0614,34.0035,34.0099,164800.0
2012-02-15 10:50:00,52.85,52.85,52.69,52.72,110400.0,34.0099,34.0099,33.907,33.9263,110400.0
2012-02-15 10:55:00,52.73,52.73,52.58,52.63,87300.0,33.9327,33.9327,33.8362,33.8683,87300.0
2012-02-15 11:00:00,52.6,52.66,52.51,52.65,117000.0,33.849,33.8876,33.7911,33.8812,117000.0
2012-02-15 11:05:00,52.65,52.65,52.59,52.61,61700.0,33.8812,33.8812,33.8426,33.8555,61700.0
2012-02-15 11:10:00,52.61,52.63,52.47,52.5,129500.0,33.8555,33.8683,33.7654,33.7847,129500.0
2012-02-15 11:15:00,52.5,52.59,52.49,52.58,69600.0,33.7847,33.8426,33.7783,33.8362,69600.0
2012-02-15 11:20:00,52.58,52.6,52.49,52.53,45200.0,33.8362,33.849,33.7783,33.804,45200.0
2012-02-15 11:25:00,52.52,52.7,52.51,52.69,83100.0,33.7976,33.9134,33.7911,33.907,83100.0
2012-02-15 11:30:00,52.7,52.84,52.69,52.83,82500.0,33.9134,34.0035,33.907,33.997,82500.0
2012-02-15 11:35:00,52.82,52.94,52.82,52.93,120500.0,33.9906,34.0678,33.9906,34.0614,120500.0
2012-02-15 11:40:00,52.93,52.95,52.88,52.9,107500.0,34.0614,34.0743,34.0292,34.0421,107500.0
2012-02-15 11:45:00,52.91,52.95,52.9,52.9,82500.0,34.0485,34.0743,34.0421,34.0421,82500.0
2012-02-15 11:50:00,52.9,52.97,52.89,52.97,138200.0,34.0421,34.0871,34.0357,34.0871,138200.0
2012-02-15 11:55:00,52.97,53.0,52.93,52.95,119600.0,34.0871,34.1064,34.0614,34.0743,119600.0
2012-02-15 12:00:00,52.95,52.97,52.92,52.93,77500.0,34.0743,34.0871,34.055,34.0614,77500.0
2012-02-15 12:05:00,52.92,52.96,52.86,52.87,125400.0,34.055,34.0807,34.0164,34.0228,125400.0
2012-02-15 12:10:00,52.87,52.92,52.8,52.92,107200.0,34.0228,34.055,33.9777,34.055,107200.0
2012-02-15 12:15:00,52.91,52.91,52.8,52.81,54300.0,34.0485,34.0485,33.9777,33.9842,54300.0
2012-02-15 12:20:00,52.81,52.84,52.74,52.8,82500.0,33.9842,34.0035,33.9391,33.9777,82500.0
2012-02-15 12:25:00,52.8,52.87,52.78,52.8,76900.0,33.9777,34.0228,33.9649,33.9777,76900.0
2012-02-15 12:30:00,52.8,52.82,52.74,52.8,58400.0,33.9777,33.9906,33.9391,33.9777,58400.0
2012-02-15 12:35:00,52.81,52.82,52.75,52.75,61700.0,33.9842,33.9906,33.9456,33.9456,61700.0
2012-02-15 12:40:00,52.76,52.77,52.61,52.61,108600.0,33.952,33.9584,33.8555,33.8555,108600.0
2012-02-15 12:45:00,52.6,52.63,52.43,52.46,197100.0,33.849,33.8683,33.7396,33.7589,197100.0
2012-02-15 12:50:00,52.46,52.6,52.41,52.45,144400.0,33.7589,33.849,33.7268,33.7525,144400.0
2012-02-15 12:55:00,52.46,52.47,52.29,52.32,179500.0,33.7589,33.7654,33.6495,33.6689,179500.0
2012-02-15 13:00:00,52.31,52.33,52.16,52.31,134000.0,33.6624,33.6753,33.5659,33.6624,134000.0
2012-02-15 13:05:00,52.3,52.37,52.26,52.33,82500.0,33.656,33.701,33.6302,33.6753,82500.0
2012-02-15 13:10:00,52.33,52.37,52.26,52.28,70900.0,33.6753,33.701,33.6302,33.6431,70900.0
2012-02-15 13:15:00,52.28,52.41,52.27,52.28,71600.0,33.6431,33.7268,33.6367,33.6431,71600.0
2012-02-15 13:20:00,52.28,52.33,52.25,52.33,40300.0,33.6431,33.6753,33.6238,33.6753,40300.0
2012-02-15 13:25:00,52.34,52.38,52.29,52.35,79900.0,33.6817,33.7075,33.6495,33.6882,79900.0
2012-02-15 13:30:00,52.36,52.39,52.28,52.31,55800.0,33.6946,33.7139,33.6431,33.6624,55800.0
2012-02-15 13:35:00,52.31,52.47,52.3,52.4,101400.0,33.6624,33.7654,33.656,33.7203,101400.0
2012-02-15 13:40:00,52.41,52.46,52.31,52.4,89600.0,33.7268,33.7589,33.6624,33.7203,89600.0
2012-02-15 13:45:00,52.39,52.43,52.33,52.41,65800.0,33.7139,33.7396,33.6753,33.7268,65800.0
2012-02-15 13:50:00,52.41,52.54,52.4,52.51,105700.0,33.7268,33.8104,33.7203,33.7911,105700.0
2012-02-15 13:55:00,52.5,52.6,52.41,52.6,104100.0,33.7847,33.849,33.7268,33.849,104100.0
2012-02-15 14:00:00,52.59,52.64,52.41,52.46,115800.0,33.8426,33.8748,33.7268,33.7589,115800.0
2012-02-15 14:05:00,52.44,52.44,52.32,52.33,77900.0,33.7461,33.7461,33.6689,33.6753,77900.0
2012-02-15 14:10:00,52.34,52.36,52.12,52.16,140700.0,33.6817,33.6946,33.5401,33.5659,140700.0
2012-02-15 14:15:00,52.16,52.29,52.1,52.11,89400.0,33.5659,33.6495,33.5273,33.5337,89400.0
2012-02-15 14:20:00,52.1,52.25,52.07,52.22,83400.0,33.5273,33.6238,33.508,33.6045,83400.0
2012-02-15 14:25:00,52.22,52.43,52.22,52.36,102900.0,33.6045,33.7396,33.6045,33.6946,102900.0
2012-02-15 14:30:00,52.34,52.35,52.23,52.24,58300.0,33.6817,33.6882,33.6109,33.6174,58300.0
2012-02-15 14:35:00,52.25,52.29,52.17,52.17,48000.0,33.6238,33.6495,33.5723,33.5723,48000.0
2012-02-15 14:40:00,52.17,52.25,52.16,52.19,58300.0,33.5723,33.6238,33.5659,33.5852,58300.0
2012-02-15 14:45:00,52.18,52.26,52.12,52.2,76800.0,33.5788,33.6302,33.5401,33.5916,76800.0
2012-02-15 14:50:00,52.22,52.33,52.12,52.13,63600.0,33.6045,33.6753,33.5401,33.5466,63600.0
2012-02-15 14:55:00,52.14,52.25,52.14,52.21,100700.0,33.553,33.6238,33.553,33.5981,100700.0
2012-02-15 15:00:00,52.21,52.28,52.2,52.21,111600.0,33.5981,33.6431,33.5916,33.5981,111600.0
2012-02-15 15:05:00,52.2,52.24,52.01,52.06,189300.0,33.5916,33.6174,33.4694,33.5015,189300.0
2012-02-15 15:10:00,52.06,52.09,51.97,52.06,138600.0,33.5015,33.5208,33.4436,33.5015,138600.0
2012-02-15 15:15:00,52.05,52.14,52.01,52.04,108800.0,33.4951,33.553,33.4694,33.4887,108800.0
2012-02-15 15:20:00,52.05,52.09,52.0,52.01,75000.0,33.4951,33.5208,33.4629,33.4694,75000.0
2012-02-15 15:25:00,52.01,52.15,52.0,52.14,169800.0,33.4694,33.5595,33.4629,33.553,169800.0
2012-02-15 15:30:00,52.14,52.21,52.09,52.17,178900.0,33.553,33.5981,33.5208,33.5723,178900.0
2012-02-15 15:35:00,52.16,52.17,52.07,52.13,102700.0,33.5659,33.5723,33.508,33.5466,102700.0
2012-02-15 15:40:00,52.15,52.17,52.07,52.15,126500.0,33.5595,33.5723,33.508,33.5595,126500.0
2012-02-15 15:45:00,52.16,52.22,52.08,52.08,179100.0,33.5659,33.6045,33.5144,33.5144,179100.0
2012-02-15 15:50:00,52.08,52.16,52.02,52.03,183500.0,33.5144,33.5659,33.4758,33.4822,183500.0
2012-02-15 15:55:00,52.03,52.04,51.97,51.97,195600.0,33.4822,33.4887,33.4436,33.4436,195600.0
2012-02-16 09:30:00,52.01,52.37,51.9,52.3,221800.0,33.4694,33.701,33.3986,33.656,221800.0
2012-02-16 09:35:00,52.24,52.41,52.23,52.3,250700.0,33.6174,33.7268,33.6109,33.656,250700.0
2012-02-16 09:40:00,52.3,52.54,52.3,52.5,144400.0,33.656,33.8104,33.656,33.7847,144400.0
2012-02-16 09:45:00,52.5,52.53,52.35,52.41,137600.0,33.7847,33.804,33.6882,33.7268,137600.0
2012-02-16 09:50:00,52.42,52.49,52.15,52.22,154600.0,33.7332,33.7783,33.5595,33.6045,154600.0
2012-02-16 09:55:00,52.19,52.34,52.14,52.32,114400.0,33.5852,33.6817,33.553,33.6689,114400.0
2012-02-16 10:00:00,52.32,52.39,52.23,52.24,95600.0,33.6689,33.7139,33.6109,33.6174,95600.0
2012-02-16 10:05:00,52.26,52.28,52.03,52.13,207100.0,33.6302,33.6431,33.4822,33.5466,207100.0
2012-02-16 10:10:00,52.14,52.2,51.83,51.91,237800.0,33.553,33.5916,33.3535,33.405,237800.0
2012-02-16 10:15:00,51.9,51.94,51.71,51.81,221300.0,33.3986,33.4243,33.2763,33.3407,221300.0
2012-02-16 10:20:00,51.81,51.99,51.79,51.96,91900.0,33.3407,33.4565,33.3278,33.4372,91900.0
2012-02-16 10:25:00,51.96,52.1,51.96,52.04,98300.0,33.4372,33.5273,33.4372,33.4887,98300.0
2012-02-16 10:30:00,52.05,52.09,52.01,52.09,68400.0,33.4951,33.5208,33.4694,33.5208,68400.0
2012-02-16 10:35:00,52.09,52.14,52.05,52.07,60200.0,33.5208,33.553,33.4951,33.508,60200.0
2012-02-16 10:40:00,52.08,52.14,52.06,52.13,44500.0,33.5144,33.553,33.5015,33.5466,44500.0
2012-02-16 10:45:00,52.13,52.21,52.1,52.14,106500.0,33.5466,33.5981,33.5273,33.553,106500.0
2012-02-16 10:50:00,52.14,52.17,52.05,52.05,71800.0,33.553,33.5723,33.4951,33.4951,71800.0
2012-02-16 10:55:00,52.05,52.09,51.91,51.97,80900.0,33.4951,33.5208,33.405,33.4436,80900.0
2012-02-16 11:00:00,51.98,51.99,51.83,51.88,194600.0,33.4501,33.4565,33.3535,33.3857,194600.0
2012-02-16 11:05:00,51.88,51.92,51.81,51.84,86000.0,33.3857,33.4114,33.3407,33.36,86000.0
2012-02-16 11:10:00,51.84,51.87,51.8,51.85,46800.0,33.36,33.3793,33.3342,33.3664,46800.0
2012-02-16 11:15:00,51.85,51.92,51.85,51.91,38900.0,33.3664,33.4114,33.3664,33.405,38900.0
2012-02-16 11:20:00,51.91,51.94,51.82,51.83,149600.0,33.405,33.4243,33.3471,33.3535,149600.0
2012-02-16 11:25:00,51.83,51.9,51.8,51.87,61300.0,33.3535,33.3986,33.3342,33.3793,61300.0
2012-02-16 11:30:00,51.87,51.91,51.82,51.91,40200.0,33.3793,33.405,33.3471,33.405,40200.0
2012-02-16 11:35:00,51.9,51.98,51.89,51.95,62500.0,33.3986,33.4501,33.3921,33.4308,62500.0
2012-02-16 11:40:00,51.96,52.03,51.95,52.01,96900.0,33.4372,33.4822,33.4308,33.4694,96900.0
2012-02-16 11:45:00,52.01,52.03,51.96,51.97,57400.0,33.4694,33.4822,33.4372,33.4436,57400.0
2012-02-16 11:50:00,51.97,52.13,51.96,52.12,74700.0,33.4436,33.5466,33.4372,33.5401,74700.0
2012-02-16 11:55:00,52.11,52.39,52.11,52.3,157500.0,33.5337,33.7139,33.5337,33.656,157500.0
2012-02-16 12:00:00,52.31,52.42,52.26,52.41,118600.0,33.6624,33.7332,33.6302,33.7268,118600.0
2012-02-16 12:05:00,52.41,52.42,52.24,52.29,50500.0,33.7268,33.7332,33.6174,33.6495,50500.0
2012-02-16 12:10:00,52.3,52.34,52.23,52.34,58700.0,33.656,33.6817,33.6109,33.6817,58700.0
2012-02-16 12:15:00,52.33,52.36,52.26,52.31,67400.0,33.6753,33.6946,33.6302,33.6624,67400.0
2012-02-16 12:20:00,52.29,52.34,52.2,52.27,78200.0,33.6495,33.6817,33.5916,33.6367,78200.0
2012-02-16 12:25:00,52.26,52.26,52.2,52.21,90700.0,33.6302,33.6302,33.5916,33.5981,90700.0
2012-02-16 12:30:00,52.21,52.42,52.21,52.41,79800.0,33.5981,33.7332,33.5981,33.7268,79800.0
2012-02-16 12:35:00,52.42,52.52,52.42,52.52,181200.0,33.7332,33.7976,33.7332,33.7976,181200.0
2012-02-16 12:40:00,52.52,52.57,52.39,52.44,116400.0,33.7976,33.8297,33.7139,33.7461,116400.0
2012-02-16 12:45:00,52.45,52.45,52.37,52.43,56800.0,33.7525,33.7525,33.701,33.7396,56800.0
2012-02-16 12:50:00,52.43,52.47,52.42,52.46,49500.0,33.7396,33.7654,33.7332,33.7589,49500.0
2012-02-16 12:55:00,52.46,52.49,52.45,52.47,50900.0,33.7589,33.7783,33.7525,33.7654,50900.0
2012-02-16 13:00:00,52.48,52.51,52.46,52.51,54300.0,33.7718,33.7911,33.7589,33.7911,54300.0
2012-02-16 13:05:00,52.5,52.53,52.42,52.47,45600.0,33.7847,33.804,33.7332,33.7654,45600.0
2012-02-16 13:10:00,52.46,52.52,52.46,52.51,28000.0,33.7589,33.7976,33.7589,33.7911,28000.0
2012-02-16 13:15:00,52.52,52.54,52.49,52.49,29300.0,33.7976,33.8104,33.7783,33.7783,29300.0
2012-02-16 13:20:00,52.49,52.54,52.45,52.46,37200.0,33.7783,33.8104,33.7525,33.7589,37200.0
2012-02-16 13:25:00,52.47,52.51,52.45,52.46,61000.0,33.7654,33.7911,33.7525,33.7589,61000.0
2012-02-16 13:30:00,52.47,52.58,52.47,52.58,51300.0,33.7654,33.8362,33.7654,33.8362,51300.0
2012-02-16 13:35:00,52.57,52.7,52.57,52.69,157700.0,33.8297,33.9134,33.8297,33.907,157700.0
2012-02-16 13:40:00,52.69,52.73,52.68,52.7,101900.0,33.907,33.9327,33.9005,33.9134,101900.0
2012-02-16 13:45:00,52.7,52.73,52.69,52.71,52200.0,33.9134,33.9327,33.907,33.9198,52200.0
2012-02-16 13:50:00,52.71,52.73,52.71,52.71,67600.0,33.9198,33.9327,33.9198,33.9198,67600.0
2012-02-16 13:55:00,52.71,52.72,52.7,52.7,33200.0,33.9198,33.9263,33.9134,33.9134,33200.0
2012-02-16 14:00:00,52.7,52.82,52.7,52.82,129600.0,33.9134,33.9906,33.9134,33.9906,129600.0
2012-02-16 14:05:00,52.82,52.89,52.81,52.88,168000.0,33.9906,34.0357,33.9842,34.0292,168000.0
2012-02-16 14:10:00,52.89,52.97,52.88,52.96,156800.0,34.0357,34.0871,34.0292,34.0807,156800.0
2012-02-16 14:15:00,52.96,52.99,52.95,52.98,161300.0,34.0807,34.1,34.0743,34.0936,161300.0
2012-02-16 14:20:00,52.99,52.99,52.98,52.98,187400.0,34.1,34.1,34.0936,34.0936,187400.0
2012-02-16 14:25:00,52.98,53.07,52.98,53.07,392700.0,34.0936,34.1515,34.0936,34.1515,392700.0
2012-02-16 14:30:00,53.06,53.2,53.06,53.13,305400.0,34.1451,34.2351,34.1451,34.1901,305400.0
2012-02-16 14:35:00,53.13,53.15,52.9,52.9,164100.0,34.1901,34.203,34.0421,34.0421,164100.0
2012-02-16 14:40:00,52.9,52.92,52.84,52.85,80400.0,34.0421,34.055,34.0035,34.0099,80400.0
2012-02-16 14:45:00,52.84,52.92,52.77,52.92,91600.0,34.0035,34.055,33.9584,34.055,91600.0
2012-02-16 14:50:00,52.92,53.0,52.91,52.94,91200.0,34.055,34.1064,34.0485,34.0678,91200.0
2012-02-16 14:55:00,52.93,52.99,52.92,52.97,32500.0,34.0614,34.1,34.055,34.0871,32500.0
2012-02-16 15:00:00,52.97,52.99,52.84,52.9,104900.0,34.0871,34.1,34.0035,34.0421,104900.0
2012-02-16 15:05:00,52.9,53.06,52.9,52.93,163200.0,34.0421,34.1451,34.0421,34.0614,163200.0
2012-02-16 15:10:00,52.93,52.98,52.84,52.87,107300.0,34.0614,34.0936,34.0035,34.0228,107300.0
2012-02-16 15:15:00,52.87,52.91,52.83,52.86,52600.0,34.0228,34.0485,33.997,34.0164,52600.0
2012-02-16 15:20:00,52.86,52.88,52.81,52.86,47800.0,34.0164,34.0292,33.9842,34.0164,47800.0
2012-02-16 15:25:00,52.86,52.95,52.82,52.95,67900.0,34.0164,34.0743,33.9906,34.0743,67900.0
2012-02-16 15:30:00,52.94,53.04,52.94,53.03,129500.0,34.0678,34.1322,34.0678,34.1258,129500.0
2012-02-16 15:35:00,53.04,53.13,53.01,53.11,216000.0,34.1322,34.1901,34.1129,34.1772,216000.0
2012-02-16 15:40:00,53.12,53.19,53.11,53.18,179600.0,34.1837,34.2287,34.1772,34.2223,179600.0
2012-02-16 15:45:00,53.19,53.21,53.14,53.15,270800.0,34.2287,34.2416,34.1965,34.203,270800.0
2012-02-16 15:50:00,53.16,53.19,53.14,53.16,232000.0,34.2094,34.2287,34.1965,34.2094,232000.0
2012-02-16 15:55:00,53.15,53.26,53.15,53.25,476500.0,34.203,34.2738,34.203,34.2673,476500.0
2012-02-17 09:30:00,53.95,54.0,53.67,53.99,576600.0,34.7178,34.75,34.5376,34.7435,576600.0
2012-02-17 09:35:00,53.92,53.94,53.43,53.58,332400.0,34.6985,34.7114,34.3832,34.4797,332400.0
2012-02-17 09:40:00,53.56,53.79,53.45,53.75,248400.0,34.4668,34.6148,34.396,34.5891,248400.0
2012-02-17 09:45:00,53.75,53.76,53.53,53.67,183200.0,34.5891,34.5955,34.4475,34.5376,183200.0
2012-02-17 09:50:00,53.65,53.73,53.53,53.62,153300.0,34.5247,34.5762,34.4475,34.5054,153300.0
2012-02-17 09:55:00,53.63,53.71,53.54,53.69,100700.0,34.5119,34.5633,34.4539,34.5505,100700.0
2012-02-17 10:00:00,53.67,53.78,53.51,53.55,185000.0,34.5376,34.6084,34.4346,34.4604,185000.0
2012-02-17 10:05:00,53.54,53.6,53.51,53.56,76100.0,34.4539,34.4926,34.4346,34.4668,76100.0
2012-02-17 10:10:00,53.55,53.55,53.29,53.39,194400.0,34.4604,34.4604,34.2931,34.3574,194400.0
2012-02-17 10:15:00,53.4,53.56,53.31,53.53,118000.0,34.3639,34.4668,34.3059,34.4475,118000.0
2012-02-17 10:20:00,53.54,53.57,53.49,53.53,74600.0,34.4539,34.4733,34.4218,34.4475,74600.0
2012-02-17 10:25:00,53.54,53.56,53.49,53.55,108100.0,34.4539,34.4668,34.4218,34.4604,108100.0
2012-02-17 10:30:00,53.53,53.53,53.47,53.5,62800.0,34.4475,34.4475,34.4089,34.4282,62800.0
2012-02-17 10:35:00,53.49,53.56,53.45,53.48,109500.0,34.4218,34.4668,34.396,34.4153,109500.0
2012-02-17 10:40:00,53.48,53.56,53.46,53.54,53500.0,34.4153,34.4668,34.4025,34.4539,53500.0
2012-02-17 10:45:00,53.54,53.6,53.51,53.55,135400.0,34.4539,34.4926,34.4346,34.4604,135400.0
2012-02-17 10:50:00,53.55,53.57,53.51,53.52,96600.0,34.4604,34.4733,34.4346,34.4411,96600.0
2012-02-17 10:55:00,53.52,53.55,53.48,53.49,100400.0,34.4411,34.4604,34.4153,34.4218,100400.0
2012-02-17 11:00:00,53.49,53.5,53.27,53.31,128600.0,34.4218,34.4282,34.2802,34.3059,128600.0
2012-02-17 11:05:00,53.3,53.33,53.21,53.3,106000.0,34.2995,34.3188,34.2416,34.2995,106000.0
2012-02-17 11:10:00,53.31,53.32,53.04,53.08,126800.0,34.3059,34.3124,34.1322,34.1579,126800.0
2012-02-17 11:15:00,53.07,53.2,53.07,53.11,79600.0,34.1515,34.2351,34.1515,34.1772,79600.0
2012-02-17 11:20:00,53.12,53.13,53.02,53.03,43100.0,34.1837,34.1901,34.1193,34.1258,43100.0
2012-02-17 11:25:00,53.03,53.08,53.0,53.03,60800.0,34.1258,34.1579,34.1064,34.1258,60800.0
2012-02-17 11:30:00,53.04,53.09,53.01,53.06,56600.0,34.1322,34.1644,34.1129,34.1451,56600.0
2012-02-17 11:35:00,53.03,53.13,53.0,53.11,116800.0,34.1258,34.1901,34.1064,34.1772,116800.0
2012-02-17 11:40:00,53.11,53.21,53.08,53.15,73300.0,34.1772,34.2416,34.1579,34.203,73300.0
2012-02-17 11:45:00,53.15,53.19,53.13,53.14,38100.0,34.203,34.2287,34.1901,34.1965,38100.0
2012-02-17 11:50:00,53.15,53.17,53.03,53.04,100000.0,34.203,34.2158,34.1258,34.1322,100000.0
2012-02-17 11:55:00,53.03,53.07,53.01,53.01,174600.0,34.1258,34.1515,34.1129,34.1129,174600.0
2012-02-17 12:00:00,53.02,53.07,53.01,53.03,59100.0,34.1193,34.1515,34.1129,34.1258,59100.0
2012-02-17 12:05:00,53.03,53.14,53.03,53.11,123300.0,34.1258,34.1965,34.1258,34.1772,123300.0
2012-02-17 12:10:00,53.1,53.22,53.1,53.22,87100.0,34.1708,34.248,34.1708,34.248,87100.0
2012-02-17 12:15:00,53.22,53.34,53.2,53.31,125900.0,34.248,34.3252,34.2351,34.3059,125900.0
2012-02-17 12:20:00,53.32,53.33,53.11,53.11,85100.0,34.3124,34.3188,34.1772,34.1772,85100.0
2012-02-17 12:25:00,53.12,53.15,53.09,53.11,50900.0,34.1837,34.203,34.1644,34.1772,50900.0
2012-02-17 12:30:00,53.12,53.13,53.1,53.11,31000.0,34.1837,34.1901,34.1708,34.1772,31000.0
2012-02-17 12:35:00,53.12,53.15,53.11,53.14,23300.0,34.1837,34.203,34.1772,34.1965,23300.0
2012-02-17 12:40:00,53.15,53.15,53.07,53.07,22700.0,34.203,34.203,34.1515,34.1515,22700.0
2012-02-17 12:45:00,53.07,53.11,53.04,53.04,87500.0,34.1515,34.1772,34.1322,34.1322,87500.0
2012-02-17 12:50:00,53.04,53.05,53.0,53.02,104500.0,34.1322,34.1386,34.1064,34.1193,104500.0
2012-02-17 12:55:00,53.02,53.07,53.02,53.05,38900.0,34.1193,34.1515,34.1193,34.1386,38900.0
2012-02-17 13:00:00,53.05,53.12,53.05,53.07,69700.0,34.1386,34.1837,34.1386,34.1515,69700.0
2012-02-17 13:05:00,53.08,53.17,53.07,53.13,44200.0,34.1579,34.2158,34.1515,34.1901,44200.0
2012-02-17 13:10:00,53.13,53.17,53.1,53.15,27400.0,34.1901,34.2158,34.1708,34.203,27400.0
2012-02-17 13:15:00,53.15,53.17,53.13,53.13,92700.0,34.203,34.2158,34.1901,34.1901,92700.0
2012-02-17 13:20:00,53.15,53.15,53.03,53.04,59000.0,34.203,34.203,34.1258,34.1322,59000.0
2012-02-17 13:25:00,53.04,53.06,53.02,53.03,55000.0,34.1322,34.1451,34.1193,34.1258,55000.0
2012-02-17 13:30:00,53.03,53.12,53.01,53.12,90300.0,34.1258,34.1837,34.1129,34.1837,90300.0
2012-02-17 13:35:00,53.12,53.15,53.09,53.1,75300.0,34.1837,34.203,34.1644,34.1708,75300.0
2012-02-17 13:40:00,53.09,53.15,53.09,53.14,75700.0,34.1644,34.203,34.1644,34.1965,75700.0
2012-02-17 13:45:00,53.14,53.14,53.05,53.12,48000.0,34.1965,34.1965,34.1386,34.1837,48000.0
2012-02-17 13:50:00,53.12,53.13,53.02,53.02,62800.0,34.1837,34.1901,34.1193,34.1193,62800.0
2012-02-17 13:55:00,53.02,53.05,52.95,52.96,162900.0,34.1193,34.1386,34.0743,34.0807,162900.0
2012-02-17 14:00:00,52.96,53.04,52.95,53.0,81000.0,34.0807,34.1322,34.0743,34.1064,81000.0
2012-02-17 14:05:00,53.0,53.02,52.99,53.0,13200.0,34.1064,34.1193,34.1,34.1064,13200.0
2012-02-17 14:10:00,53.0,53.01,52.95,52.96,58900.0,34.1064,34.1129,34.0743,34.0807,58900.0
2012-02-17 14:15:00,52.96,53.01,52.95,53.0,44000.0,34.0807,34.1129,34.0743,34.1064,44000.0
2012-02-17 14:20:00,53.0,53.0,52.99,53.0,15000.0,34.1064,34.1064,34.1,34.1064,15000.0
2012-02-17 14:25:00,53.0,53.0,52.99,53.0,7900.0,34.1064,34.1064,34.1,34.1064,7900.0
2012-02-17 14:30:00,53.0,53.08,53.0,53.03,100800.0,34.1064,34.1579,34.1064,34.1258,100800.0
2012-02-17 14:35:00,53.05,53.08,53.0,53.02,128800.0,34.1386,34.1579,34.1064,34.1193,128800.0
2012-02-17 14:40:00,53.02,53.04,53.0,53.01,41800.0,34.1193,34.1322,34.1064,34.1129,41800.0
2012-02-17 14:45:00,53.01,53.07,52.99,53.06,58400.0,34.1129,34.1515,34.1,34.1451,58400.0
2012-02-17 14:50:00,53.07,53.09,53.05,53.07,31800.0,34.1515,34.1644,34.1386,34.1515,31800.0
2012-02-17 14:55:00,53.06,53.1,53.03,53.04,257500.0,34.1451,34.1708,34.1258,34.1322,257500.0
2012-02-17 15:00:00,53.05,53.08,52.97,52.97,59900.0,34.1386,34.1579,34.0871,34.0871,59900.0
2012-02-17 15:05:00,52.97,53.03,52.93,52.95,43900.0,34.0871,34.1258,34.0614,34.0743,43900.0
2012-02-17 15:10:00,52.94,53.01,52.94,53.0,27800.0,34.0678,34.1129,34.0678,34.1064,27800.0
2012-02-17 15:15:00,53.01,53.02,52.95,52.99,35200.0,34.1129,34.1193,34.0743,34.1,35200.0
2012-02-17 15:20:00,52.98,53.02,52.96,52.99,48200.0,34.0936,34.1193,34.0807,34.1,48200.0
2012-02-17 15:25:00,52.99,53.01,52.98,53.01,36400.0,34.1,34.1129,34.0936,34.1129,36400.0
2012-02-17 15:30:00,53.01,53.03,52.99,53.0,92100.0,34.1129,34.1258,34.1,34.1064,92100.0
2012-02-17 15:35:00,53.0,53.01,52.96,52.97,68300.0,34.1064,34.1129,34.0807,34.0871,68300.0
2012-02-17 15:40:00,52.97,53.0,52.95,52.95,52800.0,34.0871,34.1064,34.0743,34.0743,52800.0
2012-02-17 15:45:00,52.95,52.96,52.83,52.88,155400.0,34.0743,34.0807,33.997,34.0292,155400.0
2012-02-17 15:50:00,52.87,52.97,52.84,52.86,175500.0,34.0228,34.0871,34.0035,34.0164,175500.0
2012-02-17 15:55:00,52.86,52.94,52.79,52.8,382100.0,34.0164,34.0678,33.9713,33.9777,382100.0
2012-02-21 09:30:00,53.48,53.55,53.36,53.53,445300.0,34.4153,34.4604,34.3381,34.4475,445300.0
2012-02-21 09:35:00,53.53,53.74,53.32,53.46,322900.0,34.4475,34.5826,34.3124,34.4025,322900.0
2012-02-21 09:40:00,53.46,53.74,53.45,53.66,356200.0,34.4025,34.5826,34.396,34.5312,356200.0
2012-02-21 09:45:00,53.67,53.84,53.56,53.6,325100.0,34.5376,34.647,34.4668,34.4926,325100.0
2012-02-21 09:50:00,53.59,53.62,53.37,53.5,261500.0,34.4861,34.5054,34.3445,34.4282,261500.0
2012-02-21 09:55:00,53.5,53.58,53.49,53.55,179400.0,34.4282,34.4797,34.4218,34.4604,179400.0
2012-02-21 10:00:00,53.55,53.59,53.46,53.49,108900.0,34.4604,34.4861,34.4025,34.4218,108900.0
2012-02-21 10:05:00,53.49,53.55,53.4,53.51,115100.0,34.4218,34.4604,34.3639,34.4346,115100.0
2012-02-21 10:10:00,53.51,53.55,53.42,53.45,88600.0,34.4346,34.4604,34.3767,34.396,88600.0
2012-02-21 10:15:00,53.44,53.44,53.26,53.26,221200.0,34.3896,34.3896,34.2738,34.2738,221200.0
2012-02-21 10:20:00,53.27,53.4,53.26,53.38,117700.0,34.2802,34.3639,34.2738,34.351,117700.0
2012-02-21 10:25:00,53.39,53.56,53.39,53.48,155300.0,34.3574,34.4668,34.3574,34.4153,155300.0
2012-02-21 10:30:00,53.48,53.67,53.47,53.6,100800.0,34.4153,34.5376,34.4089,34.4926,100800.0
2012-02-21 10:35:00,53.61,53.75,53.6,53.64,135000.0,34.499,34.5891,34.4926,34.5183,135000.0
2012-02-21 10:40:00,53.65,53.66,53.55,53.58,63900.0,34.5247,34.5312,34.4604,34.4797,63900.0
2012-02-21 10:45:00,53.58,53.6,53.49,53.5,96700.0,34.4797,34.4926,34.4218,34.4282,96700.0
2012-02-21 10:50:00,53.49,53.66,53.49,53.65,84900.0,34.4218,34.5312,34.4218,34.5247,84900.0
2012-02-21 10:55:00,53.64,53.66,53.5,53.62,93500.0,34.5183,34.5312,34.4282,34.5054,93500.0
2012-02-21 11:00:00,53.62,53.75,53.52,53.55,100500.0,34.5054,34.5891,34.4411,34.4604,100500.0
2012-02-21 11:05:00,53.55,53.58,53.5,53.57,58600.0,34.4604,34.4797,34.4282,34.4733,58600.0
2012-02-21 11:10:00,53.58,53.59,53.5,53.5,50000.0,34.4797,34.4861,34.4282,34.4282,50000.0
2012-02-21 11:15:00,53.5,53.54,53.45,53.53,51800.0,34.4282,34.4539,34.396,34.4475,51800.0
2012-02-21 11:20:00,53.53,53.53,53.49,53.5,59400.0,34.4475,34.4475,34.4218,34.4282,59400.0
2012-02-21 11:25:00,53.49,53.5,53.39,53.41,68100.0,34.4218,34.4282,34.3574,34.3703,68100.0
2012-02-21 11:30:00,53.4,53.44,53.36,53.4,74400.0,34.3639,34.3896,34.3381,34.3639,74400.0
2012-02-21 11:35:00,53.4,53.41,53.27,53.36,91900.0,34.3639,34.3703,34.2802,34.3381,91900.0
2012-02-21 11:40:00,53.36,53.42,53.36,53.4,69900.0,34.3381,34.3767,34.3381,34.3639,69900.0
2012-02-21 11:45:00,53.4,53.41,53.38,53.41,74500.0,34.3639,34.3703,34.351,34.3703,74500.0
2012-02-21 11:50:00,53.41,53.41,53.39,53.4,67000.0,34.3703,34.3703,34.3574,34.3639,67000.0
2012-02-21 11:55:00,53.4,53.44,53.4,53.41,35500.0,34.3639,34.3896,34.3639,34.3703,35500.0
2012-02-21 12:00:00,53.4,53.54,53.4,53.54,93700.0,34.3639,34.4539,34.3639,34.4539,93700.0
2012-02-21 12:05:00,53.54,53.58,53.53,53.55,164400.0,34.4539,34.4797,34.4475,34.4604,164400.0
2012-02-21 12:10:00,53.56,53.56,53.5,53.53,66400.0,34.4668,34.4668,34.4282,34.4475,66400.0
2012-02-21 12:15:00,53.53,53.57,53.53,53.54,68800.0,34.4475,34.4733,34.4475,34.4539,68800.0
2012-02-21 12:20:00,53.54,53.56,53.5,53.52,39800.0,34.4539,34.4668,34.4282,34.4411,39800.0
2012-02-21 12:25:00,53.52,53.54,53.48,53.52,40200.0,34.4411,34.4539,34.4153,34.4411,40200.0
2012-02-21 12:30:00,53.51,53.53,53.5,53.51,57900.0,34.4346,34.4475,34.4282,34.4346,57900.0
2012-02-21 12:35:00,53.51,53.55,53.5,53.5,88300.0,34.4346,34.4604,34.4282,34.4282,88300.0
2012-02-21 12:40:00,53.5,53.52,53.5,53.52,131300.0,34.4282,34.4411,34.4282,34.4411,131300.0
2012-02-21 12:45:00,53.52,53.59,53.51,53.59,176400.0,34.4411,34.4861,34.4346,34.4861,176400.0
2012-02-21 12:50:00,53.59,53.61,53.5,53.5,83400.0,34.4861,34.499,34.4282,34.4282,83400.0
2012-02-21 12:55:00,53.5,53.55,53.49,53.51,105400.0,34.4282,34.4604,34.4218,34.4346,105400.0
2012-02-21 13:00:00,53.51,53.53,53.5,53.5,51400.0,34.4346,34.4475,34.4282,34.4282,51400.0
2012-02-21 13:05:00,53.5,53.53,53.5,53.51,29400.0,34.4282,34.4475,34.4282,34.4346,29400.0
2012-02-21 13:10:00,53.51,53.53,53.5,53.5,49400.0,34.4346,34.4475,34.4282,34.4282,49400.0
2012-02-21 13:15:00,53.5,53.51,53.49,53.5,34700.0,34.4282,34.4346,34.4218,34.4282,34700.0
2012-02-21 13:20:00,53.5,53.53,53.5,53.51,40600.0,34.4282,34.4475,34.4282,34.4346,40600.0
2012-02-21 13:25:00,53.51,53.52,53.5,53.51,58700.0,34.4346,34.4411,34.4282,34.4346,58700.0
2012-02-21 13:30:00,53.51,53.51,53.49,53.51,56200.0,34.4346,34.4346,34.4218,34.4346,56200.0
2012-02-21 13:35:00,53.51,53.52,53.48,53.51,85800.0,34.4346,34.4411,34.4153,34.4346,85800.0
2012-02-21 13:40:00,53.5,53.51,53.37,53.41,90600.0,34.4282,34.4346,34.3445,34.3703,90600.0
2012-02-21 13:45:00,53.4,53.52,53.39,53.52,84200.0,34.3639,34.4411,34.3574,34.4411,84200.0
2012-02-21 13:50:00,53.53,53.54,53.5,53.51,44400.0,34.4475,34.4539,34.4282,34.4346,44400.0
2012-02-21 13:55:00,53.5,53.57,53.5,53.56,83400.0,34.4282,34.4733,34.4282,34.4668,83400.0
2012-02-21 14:00:00,53.55,53.58,53.5,53.52,88300.0,34.4604,34.4797,34.4282,34.4411,88300.0
2012-02-21 14:05:00,53.52,53.52,53.5,53.51,69400.0,34.4411,34.4411,34.4282,34.4346,69400.0
2012-02-21 14:10:00,53.52,53.52,53.46,53.48,98000.0,34.4411,34.4411,34.4025,34.4153,98000.0
2012-02-21 14:15:00,53.48,53.53,53.47,53.52,148000.0,34.4153,34.4475,34.4089,34.4411,148000.0
2012-02-21 14:20:00,53.52,53.56,53.48,53.56,116700.0,34.4411,34.4668,34.4153,34.4668,116700.0
2012-02-21 14:25:00,53.56,53.6,53.55,53.59,88600.0,34.4668,34.4926,34.4604,34.4861,88600.0
2012-02-21 14:30:00,53.59,53.6,53.52,53.52,103300.0,34.4861,34.4926,34.4411,34.4411,103300.0
2012-02-21 14:35:00,53.52,53.56,53.48,53.52,128400.0,34.4411,34.4668,34.4153,34.4411,128400.0
2012-02-21 14:40:00,53.52,53.56,53.5,53.53,105000.0,34.4411,34.4668,34.4282,34.4475,105000.0
2012-02-21 14:45:00,53.53,53.54,53.5,53.52,92200.0,34.4475,34.4539,34.4282,34.4411,92200.0
2012-02-21 14:50:00,53.52,53.52,53.42,53.42,99400.0,34.4411,34.4411,34.3767,34.3767,99400.0
2012-02-21 14:55:00,53.41,53.41,53.34,53.35,137300.0,34.3703,34.3703,34.3252,34.3317,137300.0
2012-02-21 15:00:00,53.34,53.35,53.16,53.23,180200.0,34.3252,34.3317,34.2094,34.2545,180200.0
2012-02-21 15:05:00,53.23,53.23,53.17,53.18,102400.0,34.2545,34.2545,34.2158,34.2223,102400.0
2012-02-21 15:10:00,53.18,53.18,53.13,53.13,130700.0,34.2223,34.2223,34.1901,34.1901,130700.0
2012-02-21 15:15:00,53.13,53.14,53.0,53.01,128800.0,34.1901,34.1965,34.1064,34.1129,128800.0
2012-02-21 15:20:00,53.01,53.02,52.9,52.98,272000.0,34.1129,34.1193,34.0421,34.0936,272000.0
2012-02-21 15:25:00,52.97,52.98,52.91,52.97,149800.0,34.0871,34.0936,34.0485,34.0871,149800.0
2012-02-21 15:30:00,52.97,53.06,52.93,53.04,214000.0,34.0871,34.1451,34.0614,34.1322,214000.0
2012-02-21 15:35:00,53.03,53.08,53.0,53.08,132100.0,34.1258,34.1579,34.1064,34.1579,132100.0
2012-02-21 15:40:00,53.07,53.28,53.07,53.2,190000.0,34.1515,34.2866,34.1515,34.2351,190000.0
2012-02-21 15:45:00,53.21,53.27,53.18,53.25,168100.0,34.2416,34.2802,34.2223,34.2673,168100.0
2012-02-21 15:50:00,53.25,53.29,53.23,53.27,212200.0,34.2673,34.2931,34.2545,34.2802,212200.0
2012-02-21 15:55:00,53.28,53.28,53.24,53.25,199400.0,34.2866,34.2866,34.2609,34.2673,199400.0
2012-02-22 09:30:00,53.27,53.6,53.19,53.54,292300.0,34.2802,34.4926,34.2287,34.4539,292300.0
2012-02-22 09:35:00,53.53,53.56,53.4,53.55,130300.0,34.4475,34.4668,34.3639,34.4604,130300.0
2012-02-22 09:40:00,53.52,53.52,53.3,53.35,184800.0,34.4411,34.4411,34.2995,34.3317,184800.0
2012-02-22 09:45:00,53.31,53.61,53.27,53.57,364600.0,34.3059,34.499,34.2802,34.4733,364600.0
2012-02-22 09:50:00,53.58,53.67,53.45,53.45,178500.0,34.4797,34.5376,34.396,34.396,178500.0
2012-02-22 09:55:00,53.46,53.53,53.4,53.52,83700.0,34.4025,34.4475,34.3639,34.4411,83700.0
2012-02-22 10:00:00,53.52,53.53,53.28,53.42,154900.0,34.4411,34.4475,34.2866,34.3767,154900.0
2012-02-22 10:05:00,53.44,53.59,53.41,53.57,121000.0,34.3896,34.4861,34.3703,34.4733,121000.0
2012-02-22 10:10:00,53.57,53.7,53.55,53.62,118500.0,34.4733,34.5569,34.4604,34.5054,118500.0
2012-02-22 10:15:00,53.63,53.79,53.62,53.73,110600.0,34.5119,34.6148,34.5054,34.5762,110600.0
2012-02-22 10:20:00,53.73,53.82,53.64,53.66,198100.0,34.5762,34.6341,34.5183,34.5312,198100.0
2012-02-22 10:25:00,53.65,53.76,53.62,53.76,123700.0,34.5247,34.5955,34.5054,34.5955,123700.0
2012-02-22 10:30:00,53.75,53.77,53.54,53.59,159600.0,34.5891,34.602,34.4539,34.4861,159600.0
2012-02-22 10:35:00,53.6,53.6,53.5,53.52,176600.0,34.4926,34.4926,34.4282,34.4411,176600.0
2012-02-22 10:40:00,53.53,53.57,53.52,53.54,32100.0,34.4475,34.4733,34.4411,34.4539,32100.0
2012-02-22 10:45:00,53.53,53.62,53.47,53.58,87100.0,34.4475,34.5054,34.4089,34.4797,87100.0
2012-02-22 10:50:00,53.58,53.59,53.47,53.57,50900.0,34.4797,34.4861,34.4089,34.4733,50900.0
2012-02-22 10:55:00,53.56,53.56,53.42,53.47,44600.0,34.4668,34.4668,34.3767,34.4089,44600.0
2012-02-22 11:00:00,53.48,53.59,53.43,53.58,53500.0,34.4153,34.4861,34.3832,34.4797,53500.0
2012-02-22 11:05:00,53.58,53.58,53.46,53.52,65800.0,34.4797,34.4797,34.4025,34.4411,65800.0
2012-02-22 11:10:00,53.52,53.6,53.48,53.49,100900.0,34.4411,34.4926,34.4153,34.4218,100900.0
2012-02-22 11:15:00,53.49,53.57,53.44,53.45,73100.0,34.4218,34.4733,34.3896,34.396,73100.0
2012-02-22 11:20:00,53.47,53.54,53.41,53.53,76800.0,34.4089,34.4539,34.3703,34.4475,76800.0
2012-02-22 11:25:00,53.53,53.57,53.51,53.52,27100.0,34.4475,34.4733,34.4346,34.4411,27100.0
2012-02-22 11:30:00,53.52,53.54,53.43,53.46,48900.0,34.4411,34.4539,34.3832,34.4025,48900.0
2012-02-22 11:35:00,53.46,53.47,53.4,53.42,73000.0,34.4025,34.4089,34.3639,34.3767,73000.0
2012-02-22 11:40:00,53.43,53.43,53.29,53.34,88000.0,34.3832,34.3832,34.2931,34.3252,88000.0
2012-02-22 11:45:00,53.35,53.37,53.32,53.34,80500.0,34.3317,34.3445,34.3124,34.3252,80500.0
2012-02-22 11:50:00,53.33,53.44,53.31,53.43,123600.0,34.3188,34.3896,34.3059,34.3832,123600.0
2012-02-22 11:55:00,53.43,53.46,53.37,53.45,68800.0,34.3832,34.4025,34.3445,34.396,68800.0
2012-02-22 12:00:00,53.45,53.48,53.44,53.48,26800.0,34.396,34.4153,34.3896,34.4153,26800.0
2012-02-22 12:05:00,53.48,53.5,53.45,53.46,106000.0,34.4153,34.4282,34.396,34.4025,106000.0
2012-02-22 12:10:00,53.46,53.5,53.45,53.48,44600.0,34.4025,34.4282,34.396,34.4153,44600.0
2012-02-22 12:15:00,53.49,53.53,53.48,53.49,107100.0,34.4218,34.4475,34.4153,34.4218,107100.0
2012-02-22 12:20:00,53.48,53.52,53.47,53.49,30200.0,34.4153,34.4411,34.4089,34.4218,30200.0
2012-02-22 12:25:00,53.5,53.57,53.49,53.55,55200.0,34.4282,34.4733,34.4218,34.4604,55200.0
2012-02-22 12:30:00,53.55,53.56,53.52,53.53,22900.0,34.4604,34.4668,34.4411,34.4475,22900.0
2012-02-22 12:35:00,53.52,53.53,53.52,53.53,24700.0,34.4411,34.4475,34.4411,34.4475,24700.0
2012-02-22 12:40:00,53.53,53.55,53.52,53.53,25900.0,34.4475,34.4604,34.4411,34.4475,25900.0
2012-02-22 12:45:00,53.53,53.53,53.5,53.51,41500.0,34.4475,34.4475,34.4282,34.4346,41500.0
2012-02-22 12:50:00,53.51,53.51,53.49,53.51,26700.0,34.4346,34.4346,34.4218,34.4346,26700.0
2012-02-22 12:55:00,53.51,53.51,53.46,53.47,55000.0,34.4346,34.4346,34.4025,34.4089,55000.0
2012-02-22 13:00:00,53.47,53.51,53.44,53.5,61000.0,34.4089,34.4346,34.3896,34.4282,61000.0
2012-02-22 13:05:00,53.5,53.57,53.5,53.56,29200.0,34.4282,34.4733,34.4282,34.4668,29200.0
2012-02-22 13:10:00,53.57,53.59,53.48,53.49,56500.0,34.4733,34.4861,34.4153,34.4218,56500.0
2012-02-22 13:15:00,53.49,53.53,53.48,53.49,34000.0,34.4218,34.4475,34.4153,34.4218,34000.0
2012-02-22 13:20:00,53.49,53.52,53.48,53.51,32400.0,34.4218,34.4411,34.4153,34.4346,32400.0
2012-02-22 13:25:00,53.51,53.62,53.51,53.6,56600.0,34.4346,34.5054,34.4346,34.4926,56600.0
2012-02-22 13:30:00,53.6,53.72,53.6,53.69,163000.0,34.4926,34.5698,34.4926,34.5505,163000.0
2012-02-22 13:35:00,53.69,53.69,53.64,53.67,40300.0,34.5505,34.5505,34.5183,34.5376,40300.0
2012-02-22 13:40:00,53.66,53.68,53.65,53.68,48000.0,34.5312,34.544,34.5247,34.544,48000.0
2012-02-22 13:45:00,53.68,53.71,53.65,53.66,56100.0,34.544,34.5633,34.5247,34.5312,56100.0
2012-02-22 13:50:00,53.66,53.75,53.66,53.75,49500.0,34.5312,34.5891,34.5312,34.5891,49500.0
2012-02-22 13:55:00,53.75,53.75,53.72,53.74,51700.0,34.5891,34.5891,34.5698,34.5826,51700.0
2012-02-22 14:00:00,53.74,53.76,53.7,53.73,44500.0,34.5826,34.5955,34.5569,34.5762,44500.0
2012-02-22 14:05:00,53.73,53.74,53.65,53.65,50200.0,34.5762,34.5826,34.5247,34.5247,50200.0
2012-02-22 14:10:00,53.65,53.8,53.63,53.72,120800.0,34.5247,34.6213,34.5119,34.5698,120800.0
2012-02-22 14:15:00,53.72,53.81,53.72,53.8,90300.0,34.5698,34.6277,34.5698,34.6213,90300.0
2012-02-22 14:20:00,53.8,53.83,53.73,53.79,53500.0,34.6213,34.6406,34.5762,34.6148,53500.0
2012-02-22 14:25:00,53.8,53.8,53.66,53.68,42300.0,34.6213,34.6213,34.5312,34.544,42300.0
2012-02-22 14:30:00,53.67,53.69,53.61,53.66,49200.0,34.5376,34.5505,34.499,34.5312,49200.0
2012-02-22 14:35:00,53.67,53.67,53.53,53.53,40100.0,34.5376,34.5376,34.4475,34.4475,40100.0
2012-02-22 14:40:00,53.53,53.55,53.47,53.55,66600.0,34.4475,34.4604,34.4089,34.4604,66600.0
2012-02-22 14:45:00,53.54,53.54,53.5,53.51,37300.0,34.4539,34.4539,34.4282,34.4346,37300.0
2012-02-22 14:50:00,53.51,53.55,53.5,53.54,83800.0,34.4346,34.4604,34.4282,34.4539,83800.0
2012-02-22 14:55:00,53.53,53.54,53.48,53.5,52100.0,34.4475,34.4539,34.4153,34.4282,52100.0
2012-02-22 15:00:00,53.49,53.52,53.47,53.51,70900.0,34.4218,34.4411,34.4089,34.4346,70900.0
2012-02-22 15:05:00,53.5,53.5,53.4,53.43,91700.0,34.4282,34.4282,34.3639,34.3832,91700.0
2012-02-22 15:10:00,53.42,53.5,53.4,53.49,43300.0,34.3767,34.4282,34.3639,34.4218,43300.0
2012-02-22 15:15:00,53.48,53.48,53.42,53.43,39500.0,34.4153,34.4153,34.3767,34.3832,39500.0
2012-02-22 15:20:00,53.43,53.44,53.36,53.38,59100.0,34.3832,34.3896,34.3381,34.351,59100.0
2012-02-22 15:25:00,53.37,53.42,53.28,53.42,94300.0,34.3445,34.3767,34.2866,34.3767,94300.0
2012-02-22 15:30:00,53.41,53.46,53.39,53.46,104000.0,34.3703,34.4025,34.3574,34.4025,104000.0
2012-02-22 15:35:00,53.46,53.58,53.46,53.57,92600.0,34.4025,34.4797,34.4025,34.4733,92600.0
2012-02-22 15:40:00,53.57,53.58,53.46,53.46,95800.0,34.4733,34.4797,34.4025,34.4025,95800.0
2012-02-22 15:45:00,53.46,53.52,53.4,53.51,111500.0,34.4025,34.4411,34.3639,34.4346,111500.0
2012-02-22 15:50:00,53.52,53.61,53.49,53.56,204600.0,34.4411,34.499,34.4218,34.4668,204600.0
2012-02-22 15:55:00,53.55,53.56,53.5,53.56,280800.0,34.4604,34.4668,34.4282,34.4668,280800.0
2012-02-23 09:30:00,53.5,53.65,53.45,53.63,105700.0,34.4282,34.5247,34.396,34.5119,105700.0
2012-02-23 09:35:00,53.62,53.67,53.51,53.53,146300.0,34.5054,34.5376,34.4346,34.4475,146300.0
2012-02-23 09:40:00,53.52,53.53,53.03,53.11,226400.0,34.4411,34.4475,34.1258,34.1772,226400.0
2012-02-23 09:45:00,53.09,53.27,53.06,53.2,177700.0,34.1644,34.2802,34.1451,34.2351,177700.0
2012-02-23 09:50:00,53.2,53.29,53.15,53.26,104600.0,34.2351,34.2931,34.203,34.2738,104600.0
2012-02-23 09:55:00,53.27,53.3,53.08,53.17,119500.0,34.2802,34.2995,34.1579,34.2158,119500.0
2012-02-23 10:00:00,53.16,53.46,53.16,53.35,343600.0,34.2094,34.4025,34.2094,34.3317,343600.0
2012-02-23 10:05:00,53.34,53.5,53.3,53.49,168700.0,34.3252,34.4282,34.2995,34.4218,168700.0
2012-02-23 10:10:00,53.49,53.5,53.29,53.35,116800.0,34.4218,34.4282,34.2931,34.3317,116800.0
2012-02-23 10:15:00,53.35,53.36,53.28,53.28,102000.0,34.3317,34.3381,34.2866,34.2866,102000.0
2012-02-23 10:20:00,53.28,53.28,53.04,53.05,97000.0,34.2866,34.2866,34.1322,34.1386,97000.0
2012-02-23 10:25:00,53.05,53.2,53.04,53.1,115000.0,34.1386,34.2351,34.1322,34.1708,115000.0
2012-02-23 10:30:00,53.09,53.1,52.91,53.05,269200.0,34.1644,34.1708,34.0485,34.1386,269200.0
2012-02-23 10:35:00,53.05,53.06,52.85,52.89,157000.0,34.1386,34.1451,34.0099,34.0357,157000.0
2012-02-23 10:40:00,52.89,52.95,52.8,52.9,259700.0,34.0357,34.0743,33.9777,34.0421,259700.0
2012-02-23 10:45:00,52.91,53.05,52.89,53.02,140600.0,34.0485,34.1386,34.0357,34.1193,140600.0
2012-02-23 10:50:00,53.01,53.16,52.95,53.14,83500.0,34.1129,34.2094,34.0743,34.1965,83500.0
2012-02-23 10:55:00,53.15,53.19,53.12,53.12,67100.0,34.203,34.2287,34.1837,34.1837,67100.0
2012-02-23 11:00:00,53.15,53.15,53.02,53.09,55100.0,34.203,34.203,34.1193,34.1644,55100.0
2012-02-23 11:05:00,53.08,53.11,52.95,52.98,80100.0,34.1579,34.1772,34.0743,34.0936,80100.0
2012-02-23 11:10:00,52.96,53.05,52.91,53.0,144200.0,34.0807,34.1386,34.0485,34.1064,144200.0
2012-02-23 11:15:00,53.0,53.05,52.92,52.93,88200.0,34.1064,34.1386,34.055,34.0614,88200.0
2012-02-23 11:20:00,52.94,53.0,52.9,52.92,72400.0,34.0678,34.1064,34.0421,34.055,72400.0
2012-02-23 11:25:00,52.92,52.96,52.9,52.91,39800.0,34.055,34.0807,34.0421,34.0485,39800.0
2012-02-23 11:30:00,52.91,53.0,52.9,52.98,41900.0,34.0485,34.1064,34.0421,34.0936,41900.0
2012-02-23 11:35:00,52.98,53.0,52.94,52.97,26600.0,34.0936,34.1064,34.0678,34.0871,26600.0
2012-02-23 11:40:00,52.96,53.04,52.96,53.01,41000.0,34.0807,34.1322,34.0807,34.1129,41000.0
2012-02-23 11:45:00,53.01,53.02,52.97,52.99,53700.0,34.1129,34.1193,34.0871,34.1,53700.0
2012-02-23 11:50:00,52.99,53.03,52.99,53.03,60700.0,34.1,34.1258,34.1,34.1258,60700.0
2012-02-23 11:55:00,53.03,53.07,53.0,53.07,37700.0,34.1258,34.1515,34.1064,34.1515,37700.0
2012-02-23 12:00:00,53.08,53.14,53.06,53.1,67400.0,34.1579,34.1965,34.1451,34.1708,67400.0
2012-02-23 12:05:00,53.11,53.22,53.1,53.21,65800.0,34.1772,34.248,34.1708,34.2416,65800.0
2012-02-23 12:10:00,53.21,53.22,53.16,53.19,80400.0,34.2416,34.248,34.2094,34.2287,80400.0
2012-02-23 12:15:00,53.18,53.19,53.14,53.15,51300.0,34.2223,34.2287,34.1965,34.203,51300.0
2012-02-23 12:20:00,53.15,53.23,53.15,53.23,54400.0,34.203,34.2545,34.203,34.2545,54400.0
2012-02-23 12:25:00,53.22,53.28,53.22,53.27,82100.0,34.248,34.2866,34.248,34.2802,82100.0
2012-02-23 12:30:00,53.27,53.3,53.17,53.21,207400.0,34.2802,34.2995,34.2158,34.2416,207400.0
2012-02-23 12:35:00,53.21,53.29,53.2,53.28,30900.0,34.2416,34.2931,34.2351,34.2866,30900.0
2012-02-23 12:40:00,53.28,53.33,53.28,53.32,49700.0,34.2866,34.3188,34.2866,34.3124,49700.0
2012-02-23 12:45:00,53.33,53.36,53.26,53.34,103400.0,34.3188,34.3381,34.2738,34.3252,103400.0
2012-02-23 12:50:00,53.34,53.36,53.23,53.24,83800.0,34.3252,34.3381,34.2545,34.2609,83800.0
2012-02-23 12:55:00,53.23,53.23,53.17,53.21,68200.0,34.2545,34.2545,34.2158,34.2416,68200.0
2012-02-23 13:00:00,53.21,53.32,53.21,53.3,77800.0,34.2416,34.3124,34.2416,34.2995,77800.0
2012-02-23 13:05:00,53.3,53.31,53.24,53.27,65200.0,34.2995,34.3059,34.2609,34.2802,65200.0
2012-02-23 13:10:00,53.27,53.31,53.27,53.3,29600.0,34.2802,34.3059,34.2802,34.2995,29600.0
2012-02-23 13:15:00,53.3,53.33,53.27,53.27,38900.0,34.2995,34.3188,34.2802,34.2802,38900.0
2012-02-23 13:20:00,53.28,53.28,53.22,53.28,23900.0,34.2866,34.2866,34.248,34.2866,23900.0
2012-02-23 13:25:00,53.27,53.3,53.18,53.18,26100.0,34.2802,34.2995,34.2223,34.2223,26100.0
2012-02-23 13:30:00,53.19,53.19,53.1,53.14,47800.0,34.2287,34.2287,34.1708,34.1965,47800.0
2012-02-23 13:35:00,53.13,53.15,53.11,53.13,47500.0,34.1901,34.203,34.1772,34.1901,47500.0
2012-02-23 13:40:00,53.13,53.22,53.12,53.22,63700.0,34.1901,34.248,34.1837,34.248,63700.0
2012-02-23 13:45:00,53.23,53.3,53.21,53.28,40300.0,34.2545,34.2995,34.2416,34.2866,40300.0
2012-02-23 13:50:00,53.29,53.3,53.21,53.22,47000.0,34.2931,34.2995,34.2416,34.248,47000.0
2012-02-23 13:55:00,53.22,53.25,53.15,53.19,54800.0,34.248,34.2673,34.203,34.2287,54800.0
2012-02-23 14:00:00,53.2,53.23,53.13,53.16,33400.0,34.2351,34.2545,34.1901,34.2094,33400.0
2012-02-23 14:05:00,53.16,53.21,53.15,53.18,45800.0,34.2094,34.2416,34.203,34.2223,45800.0
2012-02-23 14:10:00,53.18,53.25,53.17,53.2,27600.0,34.2223,34.2673,34.2158,34.2351,27600.0
2012-02-23 14:15:00,53.19,53.21,53.13,53.17,27100.0,34.2287,34.2416,34.1901,34.2158,27100.0
2012-02-23 14:20:00,53.17,53.26,53.16,53.25,52700.0,34.2158,34.2738,34.2094,34.2673,52700.0
2012-02-23 14:25:00,53.25,53.25,53.18,53.18,24000.0,34.2673,34.2673,34.2223,34.2223,24000.0
2012-02-23 14:30:00,53.19,53.19,53.14,53.19,53200.0,34.2287,34.2287,34.1965,34.2287,53200.0
2012-02-23 14:35:00,53.2,53.3,53.2,53.28,50200.0,34.2351,34.2995,34.2351,34.2866,50200.0
2012-02-23 14:40:00,53.29,53.3,53.23,53.24,23100.0,34.2931,34.2995,34.2545,34.2609,23100.0
2012-02-23 14:45:00,53.24,53.25,53.16,53.19,53500.0,34.2609,34.2673,34.2094,34.2287,53500.0
2012-02-23 14:50:00,53.19,53.25,53.18,53.2,41000.0,34.2287,34.2673,34.2223,34.2351,41000.0
2012-02-23 14:55:00,53.21,53.26,53.19,53.2,20700.0,34.2416,34.2738,34.2287,34.2351,20700.0
2012-02-23 15:00:00,53.2,53.22,53.17,53.19,31900.0,34.2351,34.248,34.2158,34.2287,31900.0
2012-02-23 15:05:00,53.19,53.29,53.15,53.29,97300.0,34.2287,34.2931,34.203,34.2931,97300.0
2012-02-23 15:10:00,53.28,53.33,53.26,53.31,55200.0,34.2866,34.3188,34.2738,34.3059,55200.0
2012-02-23 15:15:00,53.32,53.39,53.3,53.39,52500.0,34.3124,34.3574,34.2995,34.3574,52500.0
2012-02-23 15:20:00,53.39,53.42,53.34,53.41,83300.0,34.3574,34.3767,34.3252,34.3703,83300.0
2012-02-23 15:25:00,53.4,53.47,53.4,53.47,70700.0,34.3639,34.4089,34.3639,34.4089,70700.0
2012-02-23 15:30:00,53.47,53.49,53.38,53.42,73100.0,34.4089,34.4218,34.351,34.3767,73100.0
2012-02-23 15:35:00,53.42,53.49,53.42,53.46,79200.0,34.3767,34.4218,34.3767,34.4025,79200.0
2012-02-23 15:40:00,53.47,53.53,53.46,53.48,82900.0,34.4089,34.4475,34.4025,34.4153,82900.0
2012-02-23 15:45:00,53.49,53.5,53.35,53.39,114700.0,34.4218,34.4282,34.3317,34.3574,114700.0
2012-02-23 15:50:00,53.39,53.4,53.35,53.37,172200.0,34.3574,34.3639,34.3317,34.3445,172200.0
2012-02-23 15:55:00,53.37,53.39,53.28,53.37,267400.0,34.3445,34.3574,34.2866,34.3445,267400.0
2012-02-24 09:30:00,53.21,53.27,53.12,53.22,183200.0,34.2416,34.2802,34.1837,34.248,183200.0
2012-02-24 09:35:00,53.21,53.35,53.2,53.24,235900.0,34.2416,34.3317,34.2351,34.2609,235900.0
2012-02-24 09:40:00,53.24,53.3,53.24,53.27,51000.0,34.2609,34.2995,34.2609,34.2802,51000.0
2012-02-24 09:45:00,53.27,53.56,53.21,53.54,302800.0,34.2802,34.4668,34.2416,34.4539,302800.0
2012-02-24 09:50:00,53.54,53.63,53.38,53.63,178400.0,34.4539,34.5119,34.351,34.5119,178400.0
2012-02-24 09:55:00,53.63,53.68,53.55,53.58,106300.0,34.5119,34.544,34.4604,34.4797,106300.0
2012-02-24 10:00:00,53.57,53.62,53.42,53.52,82700.0,34.4733,34.5054,34.3767,34.4411,82700.0
2012-02-24 10:05:00,53.53,53.57,53.49,53.53,39400.0,34.4475,34.4733,34.4218,34.4475,39400.0
2012-02-24 10:10:00,53.53,53.55,53.45,53.53,61200.0,34.4475,34.4604,34.396,34.4475,61200.0
2012-02-24 10:15:00,53.51,53.58,53.5,53.55,46800.0,34.4346,34.4797,34.4282,34.4604,46800.0
2012-02-24 10:20:00,53.54,53.57,53.42,53.42,56100.0,34.4539,34.4733,34.3767,34.3767,56100.0
2012-02-24 10:25:00,53.42,53.5,53.34,53.49,86800.0,34.3767,34.4282,34.3252,34.4218,86800.0
2012-02-24 10:30:00,53.48,53.51,53.46,53.49,80100.0,34.4153,34.4346,34.4025,34.4218,80100.0
2012-02-24 10:35:00,53.49,53.6,53.44,53.6,79000.0,34.4218,34.4926,34.3896,34.4926,79000.0
2012-02-24 10:40:00,53.6,53.72,53.59,53.72,85500.0,34.4926,34.5698,34.4861,34.5698,85500.0
2012-02-24 10:45:00,53.71,53.72,53.58,53.65,102700.0,34.5633,34.5698,34.4797,34.5247,102700.0
2012-02-24 10:50:00,53.64,53.7,53.59,53.63,101500.0,34.5183,34.5569,34.4861,34.5119,101500.0
2012-02-24 10:55:00,53.63,53.74,53.6,53.72,65800.0,34.5119,34.5826,34.4926,34.5698,65800.0
2012-02-24 11:00:00,53.72,53.82,53.7,53.75,141000.0,34.5698,34.6341,34.5569,34.5891,141000.0
2012-02-24 11:05:00,53.75,53.8,53.73,53.78,45600.0,34.5891,34.6213,34.5762,34.6084,45600.0
2012-02-24 11:10:00,53.77,53.77,53.66,53.72,35200.0,34.602,34.602,34.5312,34.5698,35200.0
2012-02-24 11:15:00,53.72,53.75,53.71,53.73,25400.0,34.5698,34.5891,34.5633,34.5762,25400.0
2012-02-24 11:20:00,53.73,53.75,53.68,53.72,44900.0,34.5762,34.5891,34.544,34.5698,44900.0
2012-02-24 11:25:00,53.73,53.74,53.63,53.64,65300.0,34.5762,34.5826,34.5119,34.5183,65300.0
2012-02-24 11:30:00,53.63,53.64,53.5,53.55,70300.0,34.5119,34.5183,34.4282,34.4604,70300.0
2012-02-24 11:35:00,53.55,53.68,53.55,53.65,129300.0,34.4604,34.544,34.4604,34.5247,129300.0
2012-02-24 11:40:00,53.65,53.7,53.62,53.69,45000.0,34.5247,34.5569,34.5054,34.5505,45000.0
2012-02-24 11:45:00,53.7,53.73,53.68,53.72,71200.0,34.5569,34.5762,34.544,34.5698,71200.0
2012-02-24 11:50:00,53.72,53.72,53.67,53.7,62100.0,34.5698,34.5698,34.5376,34.5569,62100.0
2012-02-24 11:55:00,53.7,53.7,53.64,53.65,26900.0,34.5569,34.5569,34.5183,34.5247,26900.0
2012-02-24 12:00:00,53.64,53.66,53.62,53.64,62800.0,34.5183,34.5312,34.5054,34.5183,62800.0
2012-02-24 12:05:00,53.63,53.7,53.62,53.66,18900.0,34.5119,34.5569,34.5054,34.5312,18900.0
2012-02-24 12:10:00,53.67,53.72,53.66,53.67,27900.0,34.5376,34.5698,34.5312,34.5376,27900.0
2012-02-24 12:15:00,53.68,53.68,53.61,53.65,37700.0,34.544,34.544,34.499,34.5247,37700.0
2012-02-24 12:20:00,53.64,53.68,53.61,53.64,32100.0,34.5183,34.544,34.499,34.5183,32100.0
2012-02-24 12:25:00,53.65,53.65,53.59,53.6,44200.0,34.5247,34.5247,34.4861,34.4926,44200.0
2012-02-24 12:30:00,53.61,53.65,53.57,53.65,65000.0,34.499,34.5247,34.4733,34.5247,65000.0
2012-02-24 12:35:00,53.64,53.65,53.57,53.59,22300.0,34.5183,34.5247,34.4733,34.4861,22300.0
2012-02-24 12:40:00,53.59,53.64,53.54,53.58,101400.0,34.4861,34.5183,34.4539,34.4797,101400.0
2012-02-24 12:45:00,53.57,53.64,53.55,53.64,20600.0,34.4733,34.5183,34.4604,34.5183,20600.0
2012-02-24 12:50:00,53.63,53.66,53.61,53.64,10900.0,34.5119,34.5312,34.499,34.5183,10900.0
2012-02-24 12:55:00,53.62,53.63,53.55,53.55,6500.0,34.5054,34.5119,34.4604,34.4604,6500.0
2012-02-24 13:00:00,53.55,53.58,53.52,53.55,63300.0,34.4604,34.4797,34.4411,34.4604,63300.0
2012-02-24 13:05:00,53.55,53.62,53.53,53.6,29900.0,34.4604,34.5054,34.4475,34.4926,29900.0
2012-02-24 13:10:00,53.61,53.62,53.6,53.61,32100.0,34.499,34.5054,34.4926,34.499,32100.0
2012-02-24 13:15:00,53.61,53.62,53.58,53.62,28700.0,34.499,34.5054,34.4797,34.5054,28700.0
2012-02-24 13:20:00,53.6,53.62,53.57,53.57,8500.0,34.4926,34.5054,34.4733,34.4733,8500.0
2012-02-24 13:25:00,53.57,53.58,53.55,53.57,24000.0,34.4733,34.4797,34.4604,34.4733,24000.0
2012-02-24 13:30:00,53.58,53.66,53.57,53.61,61100.0,34.4797,34.5312,34.4733,34.499,61100.0
2012-02-24 13:35:00,53.61,53.64,53.55,53.56,32600.0,34.499,34.5183,34.4604,34.4668,32600.0
2012-02-24 13:40:00,53.56,53.59,53.52,53.59,101300.0,34.4668,34.4861,34.4411,34.4861,101300.0
2012-02-24 13:45:00,53.58,53.61,53.44,53.47,143300.0,34.4797,34.499,34.3896,34.4089,143300.0
2012-02-24 13:50:00,53.47,53.53,53.47,53.53,36100.0,34.4089,34.4475,34.4089,34.4475,36100.0
2012-02-24 13:55:00,53.53,53.54,53.48,53.49,51500.0,34.4475,34.4539,34.4153,34.4218,51500.0
2012-02-24 14:00:00,53.5,53.53,53.49,53.51,61900.0,34.4282,34.4475,34.4218,34.4346,61900.0
2012-02-24 14:05:00,53.5,53.56,53.49,53.51,151400.0,34.4282,34.4668,34.4218,34.4346,151400.0
2012-02-24 14:10:00,53.51,53.53,53.5,53.52,59900.0,34.4346,34.4475,34.4282,34.4411,59900.0
2012-02-24 14:15:00,53.53,53.54,53.48,53.49,74700.0,34.4475,34.4539,34.4153,34.4218,74700.0
2012-02-24 14:20:00,53.49,53.5,53.44,53.47,66900.0,34.4218,34.4282,34.3896,34.4089,66900.0
2012-02-24 14:25:00,53.47,53.47,53.37,53.38,78400.0,34.4089,34.4089,34.3445,34.351,78400.0
2012-02-24 14:30:00,53.39,53.46,53.32,53.44,229900.0,34.3574,34.4025,34.3124,34.3896,229900.0
2012-02-24 14:35:00,53.44,53.47,53.36,53.47,95000.0,34.3896,34.4089,34.3381,34.4089,95000.0
2012-02-24 14:40:00,53.46,53.47,53.4,53.44,61100.0,34.4025,34.4089,34.3639,34.3896,61100.0
2012-02-24 14:45:00,53.45,53.48,53.4,53.4,55500.0,34.396,34.4153,34.3639,34.3639,55500.0
2012-02-24 14:50:00,53.4,53.42,53.38,53.41,51500.0,34.3639,34.3767,34.351,34.3703,51500.0
2012-02-24 14:55:00,53.41,53.41,53.38,53.41,44000.0,34.3703,34.3703,34.351,34.3703,44000.0
2012-02-24 15:00:00,53.39,53.41,53.37,53.41,66500.0,34.3574,34.3703,34.3445,34.3703,66500.0
2012-02-24 15:05:00,53.41,53.42,53.4,53.4,234100.0,34.3703,34.3767,34.3639,34.3639,234100.0
2012-02-24 15:10:00,53.41,53.41,53.34,53.37,86900.0,34.3703,34.3703,34.3252,34.3445,86900.0
2012-02-24 15:15:00,53.37,53.43,53.37,53.39,100400.0,34.3445,34.3832,34.3445,34.3574,100400.0
2012-02-24 15:20:00,53.39,53.41,53.39,53.39,18900.0,34.3574,34.3703,34.3574,34.3574,18900.0
2012-02-24 15:25:00,53.4,53.41,53.37,53.38,34600.0,34.3639,34.3703,34.3445,34.351,34600.0
2012-02-24 15:30:00,53.38,53.43,53.35,53.42,102700.0,34.351,34.3832,34.3317,34.3767,102700.0
2012-02-24 15:35:00,53.42,53.44,53.39,53.41,143400.0,34.3767,34.3896,34.3574,34.3703,143400.0
2012-02-24 15:40:00,53.42,53.42,53.35,53.42,99000.0,34.3767,34.3767,34.3317,34.3767,99000.0
2012-02-24 15:45:00,53.42,53.45,53.37,53.4,64200.0,34.3767,34.396,34.3445,34.3639,64200.0
2012-02-24 15:50:00,53.4,53.41,53.35,53.37,134000.0,34.3639,34.3703,34.3317,34.3445,134000.0
2012-02-24 15:55:00,53.38,53.4,53.32,53.35,237500.0,34.351,34.3639,34.3124,34.3317,237500.0
2012-02-27 09:30:00,53.26,53.45,53.15,53.4,193700.0,34.2738,34.396,34.203,34.3639,193700.0
2012-02-27 09:35:00,53.4,53.64,53.37,53.55,339900.0,34.3639,34.5183,34.3445,34.4604,339900.0
2012-02-27 09:40:00,53.55,53.55,53.34,53.43,176200.0,34.4604,34.4604,34.3252,34.3832,176200.0
2012-02-27 09:45:00,53.43,53.76,53.38,53.51,388100.0,34.3832,34.5955,34.351,34.4346,388100.0
2012-02-27 09:50:00,53.48,53.67,53.43,53.5,298400.0,34.4153,34.5376,34.3832,34.4282,298400.0
2012-02-27 09:55:00,53.5,53.65,53.48,53.5,123200.0,34.4282,34.5247,34.4153,34.4282,123200.0
2012-02-27 10:00:00,53.49,53.6,53.46,53.49,125800.0,34.4218,34.4926,34.4025,34.4218,125800.0
2012-02-27 10:05:00,53.5,53.53,53.37,53.48,204300.0,34.4282,34.4475,34.3445,34.4153,204300.0
2012-02-27 10:10:00,53.48,53.55,53.42,53.43,106600.0,34.4153,34.4604,34.3767,34.3832,106600.0
2012-02-27 10:15:00,53.42,53.52,53.41,53.45,166000.0,34.3767,34.4411,34.3703,34.396,166000.0
2012-02-27 10:20:00,53.45,53.53,53.44,53.51,71700.0,34.396,34.4475,34.3896,34.4346,71700.0
2012-02-27 10:25:00,53.5,53.54,53.45,53.45,50000.0,34.4282,34.4539,34.396,34.396,50000.0
2012-02-27 10:30:00,53.46,53.5,53.41,53.41,86700.0,34.4025,34.4282,34.3703,34.3703,86700.0
2012-02-27 10:35:00,53.41,53.46,53.31,53.31,100800.0,34.3703,34.4025,34.3059,34.3059,100800.0
2012-02-27 10:40:00,53.31,53.51,53.29,53.48,104000.0,34.3059,34.4346,34.2931,34.4153,104000.0
2012-02-27 10:45:00,53.48,53.53,53.44,53.45,45300.0,34.4153,34.4475,34.3896,34.396,45300.0
2012-02-27 10:50:00,53.45,53.53,53.42,53.45,112900.0,34.396,34.4475,34.3767,34.396,112900.0
2012-02-27 10:55:00,53.46,53.48,53.34,53.39,63000.0,34.4025,34.4153,34.3252,34.3574,63000.0
2012-02-27 11:00:00,53.4,53.5,53.39,53.39,37600.0,34.3639,34.4282,34.3574,34.3574,37600.0
2012-02-27 11:05:00,53.4,53.51,53.38,53.51,45300.0,34.3639,34.4346,34.351,34.4346,45300.0
2012-02-27 11:10:00,53.5,53.61,53.48,53.61,85100.0,34.4282,34.499,34.4153,34.499,85100.0
2012-02-27 11:15:00,53.61,53.65,53.6,53.6,97700.0,34.499,34.5247,34.4926,34.4926,97700.0
2012-02-27 11:20:00,53.6,53.64,53.57,53.63,60700.0,34.4926,34.5183,34.4733,34.5119,60700.0
2012-02-27 11:25:00,53.63,53.65,53.59,53.6,68900.0,34.5119,34.5247,34.4861,34.4926,68900.0
2012-02-27 11:30:00,53.6,53.63,53.55,53.56,68700.0,34.4926,34.5119,34.4604,34.4668,68700.0
2012-02-27 11:35:00,53.56,53.57,53.51,53.52,26200.0,34.4668,34.4733,34.4346,34.4411,26200.0
2012-02-27 11:40:00,53.52,53.58,53.49,53.5,57600.0,34.4411,34.4797,34.4218,34.4282,57600.0
2012-02-27 11:45:00,53.49,53.54,53.48,53.51,43100.0,34.4218,34.4539,34.4153,34.4346,43100.0
2012-02-27 11:50:00,53.52,53.57,53.5,53.5,35700.0,34.4411,34.4733,34.4282,34.4282,35700.0
2012-02-27 11:55:00,53.5,53.51,53.45,53.49,50800.0,34.4282,34.4346,34.396,34.4218,50800.0
2012-02-27 12:00:00,53.5,53.52,53.46,53.5,36300.0,34.4282,34.4411,34.4025,34.4282,36300.0
2012-02-27 12:05:00,53.5,53.52,53.45,53.46,42700.0,34.4282,34.4411,34.396,34.4025,42700.0
2012-02-27 12:10:00,53.47,53.5,53.47,53.49,11400.0,34.4089,34.4282,34.4089,34.4218,11400.0
2012-02-27 12:15:00,53.49,53.49,53.38,53.39,46700.0,34.4218,34.4218,34.351,34.3574,46700.0
2012-02-27 12:20:00,53.4,53.41,53.34,53.4,47600.0,34.3639,34.3703,34.3252,34.3639,47600.0
2012-02-27 12:25:00,53.4,53.4,53.34,53.4,19500.0,34.3639,34.3639,34.3252,34.3639,19500.0
2012-02-27 12:30:00,53.41,53.43,53.34,53.34,31700.0,34.3703,34.3832,34.3252,34.3252,31700.0
2012-02-27 12:35:00,53.35,53.52,53.34,53.52,52800.0,34.3317,34.4411,34.3252,34.4411,52800.0
2012-02-27 12:40:00,53.52,53.58,53.51,53.54,66100.0,34.4411,34.4797,34.4346,34.4539,66100.0
2012-02-27 12:45:00,53.54,53.6,53.5,53.6,53700.0,34.4539,34.4926,34.4282,34.4926,53700.0
2012-02-27 12:50:00,53.6,53.65,53.52,53.52,71200.0,34.4926,34.5247,34.4411,34.4411,71200.0
2012-02-27 12:55:00,53.52,53.52,53.46,53.52,34800.0,34.4411,34.4411,34.4025,34.4411,34800.0
2012-02-27 13:00:00,53.53,53.55,53.49,53.49,12900.0,34.4475,34.4604,34.4218,34.4218,12900.0
2012-02-27 13:05:00,53.49,53.5,53.46,53.47,13000.0,34.4218,34.4282,34.4025,34.4089,13000.0
2012-02-27 13:10:00,53.48,53.48,53.45,53.45,13200.0,34.4153,34.4153,34.396,34.396,13200.0
2012-02-27 13:15:00,53.45,53.48,53.43,53.44,13900.0,34.396,34.4153,34.3832,34.3896,13900.0
2012-02-27 13:20:00,53.44,53.48,53.43,53.48,18500.0,34.3896,34.4153,34.3832,34.4153,18500.0
2012-02-27 13:25:00,53.47,53.48,53.39,53.4,29400.0,34.4089,34.4153,34.3574,34.3639,29400.0
2012-02-27 13:30:00,53.4,53.44,53.39,53.39,59000.0,34.3639,34.3896,34.3574,34.3574,59000.0
2012-02-27 13:35:00,53.39,53.41,53.38,53.39,18200.0,34.3574,34.3703,34.351,34.3574,18200.0
2012-02-27 13:40:00,53.39,53.41,53.38,53.4,17800.0,34.3574,34.3703,34.351,34.3639,17800.0
2012-02-27 13:45:00,53.39,53.4,53.35,53.35,26300.0,34.3574,34.3639,34.3317,34.3317,26300.0
2012-02-27 13:50:00,53.36,53.41,53.33,53.35,66100.0,34.3381,34.3703,34.3188,34.3317,66100.0
2012-02-27 13:55:00,53.36,53.4,53.33,53.35,67200.0,34.3381,34.3639,34.3188,34.3317,67200.0
2012-02-27 14:00:00,53.36,53.43,53.36,53.41,34700.0,34.3381,34.3832,34.3381,34.3703,34700.0
2012-02-27 14:05:00,53.42,53.48,53.41,53.42,35900.0,34.3767,34.4153,34.3703,34.3767,35900.0
2012-02-27 14:10:00,53.42,53.52,53.42,53.48,47400.0,34.3767,34.4411,34.3767,34.4153,47400.0
2012-02-27 14:15:00,53.48,53.51,53.4,53.42,32600.0,34.4153,34.4346,34.3639,34.3767,32600.0
2012-02-27 14:20:00,53.42,53.43,53.37,53.37,21000.0,34.3767,34.3832,34.3445,34.3445,21000.0
2012-02-27 14:25:00,53.37,53.37,53.32,53.34,42500.0,34.3445,34.3445,34.3124,34.3252,42500.0
2012-02-27 14:30:00,53.34,53.4,53.33,53.35,107200.0,34.3252,34.3639,34.3188,34.3317,107200.0
2012-02-27 14:35:00,53.36,53.4,53.35,53.39,31500.0,34.3381,34.3639,34.3317,34.3574,31500.0
2012-02-27 14:40:00,53.39,53.4,53.37,53.38,31100.0,34.3574,34.3639,34.3445,34.351,31100.0
2012-02-27 14:45:00,53.38,53.39,53.33,53.36,43500.0,34.351,34.3574,34.3188,34.3381,43500.0
2012-02-27 14:50:00,53.35,53.36,53.31,53.31,34600.0,34.3317,34.3381,34.3059,34.3059,34600.0
2012-02-27 14:55:00,53.31,53.32,53.25,53.3,61800.0,34.3059,34.3124,34.2673,34.2995,61800.0
2012-02-27 15:00:00,53.3,53.43,53.3,53.42,97700.0,34.2995,34.3832,34.2995,34.3767,97700.0
2012-02-27 15:05:00,53.41,53.41,53.31,53.37,60700.0,34.3703,34.3703,34.3059,34.3445,60700.0
2012-02-27 15:10:00,53.36,53.37,53.25,53.3,68100.0,34.3381,34.3445,34.2673,34.2995,68100.0
2012-02-27 15:15:00,53.29,53.35,53.18,53.28,125800.0,34.2931,34.3317,34.2223,34.2866,125800.0
2012-02-27 15:20:00,53.29,53.32,53.17,53.18,78300.0,34.2931,34.3124,34.2158,34.2223,78300.0
2012-02-27 15:25:00,53.19,53.25,53.14,53.19,106700.0,34.2287,34.2673,34.1965,34.2287,106700.0
2012-02-27 15:30:00,53.17,53.29,53.17,53.25,100000.0,34.2158,34.2931,34.2158,34.2673,100000.0
2012-02-27 15:35:00,53.26,53.26,53.19,53.22,117400.0,34.2738,34.2738,34.2287,34.248,117400.0
2012-02-27 15:40:00,53.23,53.39,53.21,53.34,190900.0,34.2545,34.3574,34.2416,34.3252,190900.0
2012-02-27 15:45:00,53.33,53.34,53.19,53.21,124300.0,34.3188,34.3252,34.2287,34.2416,124300.0
2012-02-27 15:50:00,53.21,53.21,53.02,53.1,258000.0,34.2416,34.2416,34.1193,34.1708,258000.0
2012-02-27 15:55:00,53.09,53.12,53.04,53.05,185700.0,34.1644,34.1837,34.1322,34.1386,185700.0
2012-02-28 09:30:00,53.4,53.48,53.12,53.21,176200.0,34.3639,34.4153,34.1837,34.2416,176200.0
2012-02-28 09:35:00,53.21,53.45,53.12,53.43,186900.0,34.2416,34.396,34.1837,34.3832,186900.0
2012-02-28 09:40:00,53.45,53.7,53.3,53.35,259700.0,34.396,34.5569,34.2995,34.3317,259700.0
2012-02-28 09:45:00,53.35,53.49,53.3,53.42,149400.0,34.3317,34.4218,34.2995,34.3767,149400.0
2012-02-28 09:50:00,53.41,53.48,53.33,53.41,88200.0,34.3703,34.4153,34.3188,34.3703,88200.0
2012-02-28 09:55:00,53.42,53.45,53.34,53.44,169700.0,34.3767,34.396,34.3252,34.3896,169700.0
2012-02-28 10:00:00,53.42,53.62,53.4,53.6,213400.0,34.3767,34.5054,34.3639,34.4926,213400.0
2012-02-28 10:05:00,53.6,53.61,53.49,53.55,138100.0,34.4926,34.499,34.4218,34.4604,138100.0
2012-02-28 10:10:00,53.53,53.57,53.39,53.41,96300.0,34.4475,34.4733,34.3574,34.3703,96300.0
2012-02-28 10:15:00,53.41,53.54,53.35,53.42,55800.0,34.3703,34.4539,34.3317,34.3767,55800.0
2012-02-28 10:20:00,53.43,53.5,53.35,53.36,53400.0,34.3832,34.4282,34.3317,34.3381,53400.0
2012-02-28 10:25:00,53.37,53.45,53.35,53.39,165100.0,34.3445,34.396,34.3317,34.3574,165100.0
2012-02-28 10:30:00,53.39,53.59,53.39,53.56,142400.0,34.3574,34.4861,34.3574,34.4668,142400.0
2012-02-28 10:35:00,53.57,53.63,53.55,53.59,89100.0,34.4733,34.5119,34.4604,34.4861,89100.0
2012-02-28 10:40:00,53.59,53.62,53.52,53.58,87100.0,34.4861,34.5054,34.4411,34.4797,87100.0
2012-02-28 10:45:00,53.58,53.63,53.56,53.58,45100.0,34.4797,34.5119,34.4668,34.4797,45100.0
2012-02-28 10:50:00,53.59,53.61,53.55,53.58,37800.0,34.4861,34.499,34.4604,34.4797,37800.0
2012-02-28 10:55:00,53.58,53.64,53.57,53.63,40000.0,34.4797,34.5183,34.4733,34.5119,40000.0
2012-02-28 11:00:00,53.64,53.73,53.63,53.63,168700.0,34.5183,34.5762,34.5119,34.5119,168700.0
2012-02-28 11:05:00,53.63,53.74,53.62,53.71,107000.0,34.5119,34.5826,34.5054,34.5633,107000.0
2012-02-28 11:10:00,53.71,53.73,53.66,53.7,42900.0,34.5633,34.5762,34.5312,34.5569,42900.0
2012-02-28 11:15:00,53.69,53.8,53.68,53.78,105800.0,34.5505,34.6213,34.544,34.6084,105800.0
2012-02-28 11:20:00,53.78,53.84,53.77,53.81,97200.0,34.6084,34.647,34.602,34.6277,97200.0
2012-02-28 11:25:00,53.82,53.92,53.82,53.91,156400.0,34.6341,34.6985,34.6341,34.692,156400.0
2012-02-28 11:30:00,53.91,53.99,53.9,53.97,209100.0,34.692,34.7435,34.6856,34.7307,209100.0
2012-02-28 11:35:00,53.98,53.99,53.96,53.99,99700.0,34.7371,34.7435,34.7242,34.7435,99700.0
2012-02-28 11:40:00,53.99,53.99,53.83,53.85,127200.0,34.7435,34.7435,34.6406,34.6534,127200.0
2012-02-28 11:45:00,53.85,53.98,53.85,53.97,114000.0,34.6534,34.7371,34.6534,34.7307,114000.0
2012-02-28 11:50:00,53.97,53.99,53.95,53.97,120700.0,34.7307,34.7435,34.7178,34.7307,120700.0
2012-02-28 11:55:00,53.96,54.18,53.94,54.15,467200.0,34.7242,34.8658,34.7114,34.8465,467200.0
2012-02-28 12:00:00,54.16,54.43,54.13,54.38,368500.0,34.8529,35.0267,34.8336,34.9945,368500.0
2012-02-28 12:05:00,54.38,54.47,54.36,54.42,298000.0,34.9945,35.0524,34.9816,35.0202,298000.0
2012-02-28 12:10:00,54.41,54.45,54.33,54.45,131900.0,35.0138,35.0395,34.9623,35.0395,131900.0
2012-02-28 12:15:00,54.44,54.47,54.41,54.46,102700.0,35.0331,35.0524,35.0138,35.046,102700.0
2012-02-28 12:20:00,54.45,54.6,54.44,54.58,274600.0,35.0395,35.1361,35.0331,35.1232,274600.0
2012-02-28 12:25:00,54.57,54.58,54.41,54.44,141000.0,35.1168,35.1232,35.0138,35.0331,141000.0
2012-02-28 12:30:00,54.44,54.49,54.42,54.48,83900.0,35.0331,35.0653,35.0202,35.0589,83900.0
2012-02-28 12:35:00,54.48,54.49,54.37,54.4,51400.0,35.0589,35.0653,34.9881,35.0074,51400.0
2012-02-28 12:40:00,54.39,54.43,54.33,54.35,66400.0,35.0009,35.0267,34.9623,34.9752,66400.0
2012-02-28 12:45:00,54.35,54.41,54.34,54.38,109100.0,34.9752,35.0138,34.9688,34.9945,109100.0
2012-02-28 12:50:00,54.37,54.5,54.37,54.49,78000.0,34.9881,35.0717,34.9881,35.0653,78000.0
2012-02-28 12:55:00,54.49,54.55,54.46,54.51,94300.0,35.0653,35.1039,35.046,35.0782,94300.0
2012-02-28 13:00:00,54.51,54.57,54.48,54.56,114500.0,35.0782,35.1168,35.0589,35.1103,114500.0
2012-02-28 13:05:00,54.57,54.6,54.5,54.51,63600.0,35.1168,35.1361,35.0717,35.0782,63600.0
2012-02-28 13:10:00,54.51,54.71,54.5,54.71,147400.0,35.0782,35.2069,35.0717,35.2069,147400.0
2012-02-28 13:15:00,54.7,54.72,54.63,54.65,65600.0,35.2004,35.2133,35.1554,35.1682,65600.0
2012-02-28 13:20:00,54.66,54.76,54.66,54.7,127700.0,35.1747,35.239,35.1747,35.2004,127700.0
2012-02-28 13:25:00,54.7,54.8,54.7,54.75,132400.0,35.2004,35.2648,35.2004,35.2326,132400.0
2012-02-28 13:30:00,54.76,54.77,54.66,54.71,170400.0,35.239,35.2455,35.1747,35.2069,170400.0
2012-02-28 13:35:00,54.71,54.73,54.65,54.68,129500.0,35.2069,35.2197,35.1682,35.1876,129500.0
2012-02-28 13:40:00,54.68,54.73,54.66,54.7,144900.0,35.1876,35.2197,35.1747,35.2004,144900.0
2012-02-28 13:45:00,54.71,54.76,54.7,54.7,70700.0,35.2069,35.239,35.2004,35.2004,70700.0
2012-02-28 13:50:00,54.7,54.72,54.6,54.62,154600.0,35.2004,35.2133,35.1361,35.1489,154600.0
2012-02-28 13:55:00,54.63,54.63,54.45,54.53,249700.0,35.1554,35.1554,35.0395,35.091,249700.0
2012-02-28 14:00:00,54.53,54.65,54.51,54.6,117300.0,35.091,35.1682,35.0782,35.1361,117300.0
2012-02-28 14:05:00,54.6,54.62,54.54,54.55,60400.0,35.1361,35.1489,35.0975,35.1039,60400.0
2012-02-28 14:10:00,54.55,54.58,54.52,54.53,61100.0,35.1039,35.1232,35.0846,35.091,61100.0
2012-02-28 14:15:00,54.52,54.63,54.52,54.62,149700.0,35.0846,35.1554,35.0846,35.1489,149700.0
2012-02-28 14:20:00,54.62,54.63,54.58,54.59,112100.0,35.1489,35.1554,35.1232,35.1296,112100.0
2012-02-28 14:25:00,54.59,54.62,54.53,54.57,158300.0,35.1296,35.1489,35.091,35.1168,158300.0
2012-02-28 14:30:00,54.56,54.6,54.47,54.59,121000.0,35.1103,35.1361,35.0524,35.1296,121000.0
2012-02-28 14:35:00,54.58,54.64,54.5,54.63,97000.0,35.1232,35.1618,35.0717,35.1554,97000.0
2012-02-28 14:40:00,54.62,54.64,54.58,54.62,88500.0,35.1489,35.1618,35.1232,35.1489,88500.0
2012-02-28 14:45:00,54.61,54.64,54.6,54.63,36000.0,35.1425,35.1618,35.1361,35.1554,36000.0
2012-02-28 14:50:00,54.64,54.75,54.64,54.71,92200.0,35.1618,35.2326,35.1618,35.2069,92200.0
2012-02-28 14:55:00,54.72,54.76,54.7,54.71,96000.0,35.2133,35.239,35.2004,35.2069,96000.0
2012-02-28 15:00:00,54.73,54.78,54.71,54.76,89400.0,35.2197,35.2519,35.2069,35.239,89400.0
2012-02-28 15:05:00,54.76,54.87,54.74,54.87,190300.0,35.239,35.3098,35.2262,35.3098,190300.0
2012-02-28 15:10:00,54.86,54.88,54.75,54.84,158200.0,35.3034,35.3163,35.2326,35.2905,158200.0
2012-02-28 15:15:00,54.84,54.88,54.83,54.87,77400.0,35.2905,35.3163,35.2841,35.3098,77400.0
2012-02-28 15:20:00,54.87,54.89,54.84,54.85,57200.0,35.3098,35.3227,35.2905,35.297,57200.0
2012-02-28 15:25:00,54.86,54.88,54.83,54.83,67000.0,35.3034,35.3163,35.2841,35.2841,67000.0
2012-02-28 15:30:00,54.83,54.85,54.7,54.71,143300.0,35.2841,35.297,35.2004,35.2069,143300.0
2012-02-28 15:35:00,54.72,54.86,54.69,54.85,151600.0,35.2133,35.3034,35.194,35.297,151600.0
2012-02-28 15:40:00,54.84,54.91,54.83,54.88,117300.0,35.2905,35.3356,35.2841,35.3163,117300.0
2012-02-28 15:45:00,54.88,54.9,54.85,54.89,137500.0,35.3163,35.3291,35.297,35.3227,137500.0
2012-02-28 15:50:00,54.88,54.89,54.8,54.85,177400.0,35.3163,35.3227,35.2648,35.297,177400.0
2012-02-28 15:55:00,54.85,55.0,54.85,54.89,670900.0,35.297,35.3935,35.297,35.3227,670900.0
2012-02-29 09:30:00,55.36,55.6,55.3,55.51,525300.0,35.6251,35.7796,35.5865,35.7217,525300.0
2012-02-29 09:35:00,55.52,55.88,55.43,55.78,449500.0,35.7281,35.9598,35.6702,35.8954,449500.0
2012-02-29 09:40:00,55.72,55.79,55.6,55.65,309700.0,35.8568,35.9019,35.7796,35.8118,309700.0
2012-02-29 09:45:00,55.68,55.86,55.62,55.74,265000.0,35.8311,35.9469,35.7925,35.8697,265000.0
2012-02-29 09:50:00,55.74,55.8,55.52,55.64,334500.0,35.8697,35.9083,35.7281,35.8053,334500.0
2012-02-29 09:55:00,55.65,55.82,55.64,55.78,193000.0,35.8118,35.9212,35.8053,35.8954,193000.0
2012-02-29 10:00:00,55.78,55.9,55.74,55.85,196100.0,35.8954,35.9726,35.8697,35.9405,196100.0
2012-02-29 10:05:00,55.86,55.97,55.71,55.88,417900.0,35.9469,36.0177,35.8504,35.9598,417900.0
2012-02-29 10:10:00,55.89,56.0,55.75,55.76,523300.0,35.9662,36.037,35.8761,35.8826,523300.0
2012-02-29 10:15:00,55.76,55.83,55.63,55.66,327500.0,35.8826,35.9276,35.7989,35.8182,327500.0
2012-02-29 10:20:00,55.67,55.87,55.62,55.87,234100.0,35.8246,35.9533,35.7925,35.9533,234100.0
2012-02-29 10:25:00,55.86,55.88,55.63,55.73,150900.0,35.9469,35.9598,35.7989,35.8632,150900.0
2012-02-29 10:30:00,55.72,55.72,55.63,55.67,86600.0,35.8568,35.8568,35.7989,35.8246,86600.0
2012-02-29 10:35:00,55.68,55.83,55.66,55.67,195500.0,35.8311,35.9276,35.8182,35.8246,195500.0
2012-02-29 10:40:00,55.66,55.7,55.55,55.6,205100.0,35.8182,35.8439,35.7474,35.7796,205100.0
2012-02-29 10:45:00,55.61,55.61,55.43,55.47,390400.0,35.786,35.786,35.6702,35.6959,390400.0
2012-02-29 10:50:00,55.46,55.52,55.28,55.52,293700.0,35.6895,35.7281,35.5737,35.7281,293700.0
2012-02-29 10:55:00,55.51,55.6,55.4,55.6,152900.0,35.7217,35.7796,35.6509,35.7796,152900.0
2012-02-29 11:00:00,55.6,55.6,55.42,55.52,195800.0,35.7796,35.7796,35.6638,35.7281,195800.0
2012-02-29 11:05:00,55.52,55.59,55.46,55.53,113000.0,35.7281,35.7732,35.6895,35.7345,113000.0
2012-02-29 11:10:00,55.53,55.61,55.45,55.46,134000.0,35.7345,35.786,35.6831,35.6895,134000.0
2012-02-29 11:15:00,55.45,55.5,55.4,55.47,108200.0,35.6831,35.7152,35.6509,35.6959,108200.0
2012-02-29 11:20:00,55.47,55.49,55.23,55.3,156700.0,35.6959,35.7088,35.5415,35.5865,156700.0
2012-02-29 11:25:00,55.3,55.31,55.09,55.09,181400.0,35.5865,35.593,35.4514,35.4514,181400.0
2012-02-29 11:30:00,55.1,55.17,55.04,55.07,165500.0,35.4578,35.5029,35.4192,35.4385,165500.0
2012-02-29 11:35:00,55.06,55.26,55.05,55.26,157800.0,35.4321,35.5608,35.4257,35.5608,157800.0
2012-02-29 11:40:00,55.26,55.28,55.18,55.24,76900.0,35.5608,35.5737,35.5093,35.5479,76900.0
2012-02-29 11:45:00,55.24,55.38,55.24,55.32,153100.0,35.5479,35.638,35.5479,35.5994,153100.0
2012-02-29 11:50:00,55.34,55.35,55.25,55.27,80100.0,35.6123,35.6187,35.5544,35.5672,80100.0
2012-02-29 11:55:00,55.27,55.3,55.24,55.29,86800.0,35.5672,35.5865,35.5479,35.5801,86800.0
2012-02-29 12:00:00,55.3,55.38,55.29,55.36,66100.0,35.5865,35.638,35.5801,35.6251,66100.0
2012-02-29 12:05:00,55.36,55.4,55.28,55.4,119400.0,35.6251,35.6509,35.5737,35.6509,119400.0
2012-02-29 12:10:00,55.4,55.47,55.38,55.47,100400.0,35.6509,35.6959,35.638,35.6959,100400.0
2012-02-29 12:15:00,55.46,55.56,55.45,55.48,86900.0,35.6895,35.7539,35.6831,35.7024,86900.0
2012-02-29 12:20:00,55.48,55.53,55.46,55.49,47100.0,35.7024,35.7345,35.6895,35.7088,47100.0
2012-02-29 12:25:00,55.49,55.57,55.47,55.49,58600.0,35.7088,35.7603,35.6959,35.7088,58600.0
2012-02-29 12:30:00,55.5,55.55,55.43,55.47,60600.0,35.7152,35.7474,35.6702,35.6959,60600.0
2012-02-29 12:35:00,55.46,55.48,55.42,55.46,38300.0,35.6895,35.7024,35.6638,35.6895,38300.0
2012-02-29 12:40:00,55.46,55.48,55.29,55.3,117300.0,35.6895,35.7024,35.5801,35.5865,117300.0
2012-02-29 12:45:00,55.32,55.34,55.29,55.29,63300.0,35.5994,35.6123,35.5801,35.5801,63300.0
2012-02-29 12:50:00,55.3,55.33,55.29,55.33,41700.0,35.5865,35.6058,35.5801,35.6058,41700.0
2012-02-29 12:55:00,55.31,55.4,55.3,55.36,51700.0,35.593,35.6509,35.5865,35.6251,51700.0
2012-02-29 13:00:00,55.35,55.36,55.33,55.35,37100.0,35.6187,35.6251,35.6058,35.6187,37100.0
2012-02-29 13:05:00,55.34,55.44,55.33,55.44,40500.0,35.6123,35.6766,35.6058,35.6766,40500.0
2012-02-29 13:10:00,55.44,55.45,55.31,55.32,42000.0,35.6766,35.6831,35.593,35.5994,42000.0
2012-02-29 13:15:00,55.32,55.45,55.29,55.44,51200.0,35.5994,35.6831,35.5801,35.6766,51200.0
2012-02-29 13:20:00,55.42,55.55,55.4,55.49,93300.0,35.6638,35.7474,35.6509,35.7088,93300.0
2012-02-29 13:25:00,55.5,55.6,55.49,55.56,60300.0,35.7152,35.7796,35.7088,35.7539,60300.0
2012-02-29 13:30:00,55.56,55.7,55.53,55.68,175800.0,35.7539,35.8439,35.7345,35.8311,175800.0
2012-02-29 13:35:00,55.69,55.79,55.67,55.79,107700.0,35.8375,35.9019,35.8246,35.9019,107700.0
2012-02-29 13:40:00,55.78,55.84,55.71,55.79,126600.0,35.8954,35.934,35.8504,35.9019,126600.0
2012-02-29 13:45:00,55.79,55.8,55.71,55.8,102500.0,35.9019,35.9083,35.8504,35.9083,102500.0
2012-02-29 13:50:00,55.79,55.79,55.65,55.71,59200.0,35.9019,35.9019,35.8118,35.8504,59200.0
2012-02-29 13:55:00,55.71,55.8,55.68,55.79,64700.0,35.8504,35.9083,35.8311,35.9019,64700.0
2012-02-29 14:00:00,55.78,55.8,55.72,55.8,100200.0,35.8954,35.9083,35.8568,35.9083,100200.0
2012-02-29 14:05:00,55.8,55.84,55.7,55.71,131100.0,35.9083,35.934,35.8439,35.8504,131100.0
2012-02-29 14:10:00,55.72,55.75,55.65,55.68,46700.0,35.8568,35.8761,35.8118,35.8311,46700.0
2012-02-29 14:15:00,55.68,55.68,55.61,55.66,72000.0,35.8311,35.8311,35.786,35.8182,72000.0
2012-02-29 14:20:00,55.65,55.66,55.55,55.61,60900.0,35.8118,35.8182,35.7474,35.786,60900.0
2012-02-29 14:25:00,55.62,55.71,55.62,55.7,42600.0,35.7925,35.8504,35.7925,35.8439,42600.0
2012-02-29 14:30:00,55.7,55.73,55.69,55.69,50000.0,35.8439,35.8632,35.8375,35.8375,50000.0
2012-02-29 14:35:00,55.69,55.7,55.65,55.68,58900.0,35.8375,35.8439,35.8118,35.8311,58900.0
2012-02-29 14:40:00,55.68,55.68,55.52,55.53,112000.0,35.8311,35.8311,35.7281,35.7345,112000.0
2012-02-29 14:45:00,55.52,55.63,55.52,55.61,55500.0,35.7281,35.7989,35.7281,35.786,55500.0
2012-02-29 14:50:00,55.61,55.65,55.59,55.65,49500.0,35.786,35.8118,35.7732,35.8118,49500.0
2012-02-29 14:55:00,55.64,55.65,55.52,55.54,99800.0,35.8053,35.8118,35.7281,35.741,99800.0
2012-02-29 15:00:00,55.54,55.56,55.45,55.52,187400.0,35.741,35.7539,35.6831,35.7281,187400.0
2012-02-29 15:05:00,55.52,55.66,55.52,55.58,148400.0,35.7281,35.8182,35.7281,35.7667,148400.0
2012-02-29 15:10:00,55.58,55.68,55.54,55.67,104600.0,35.7667,35.8311,35.741,35.8246,104600.0
2012-02-29 15:15:00,55.67,55.71,55.62,55.64,129200.0,35.8246,35.8504,35.7925,35.8053,129200.0
2012-02-29 15:20:00,55.64,55.65,55.57,55.59,143300.0,35.8053,35.8118,35.7603,35.7732,143300.0
2012-02-29 15:25:00,55.59,55.68,55.54,55.66,124000.0,35.7732,35.8311,35.741,35.8182,124000.0
2012-02-29 15:30:00,55.66,55.66,55.43,55.56,224600.0,35.8182,35.8182,35.6702,35.7539,224600.0
2012-02-29 15:35:00,55.54,55.55,55.38,55.41,301500.0,35.741,35.7474,35.638,35.6573,301500.0
2012-02-29 15:40:00,55.4,55.52,55.35,55.51,173500.0,35.6509,35.7281,35.6187,35.7217,173500.0
2012-02-29 15:45:00,55.5,55.69,55.49,55.65,236500.0,35.7152,35.8375,35.7088,35.8118,236500.0
2012-02-29 15:50:00,55.64,55.7,55.59,55.6,235500.0,35.8053,35.8439,35.7732,35.7796,235500.0
2012-02-29 15:55:00,55.61,55.65,55.54,55.64,448800.0,35.786,35.8118,35.741,35.8053,448800.0
2012-03-01 09:30:00,56.29,56.31,56.03,56.23,351100.0,36.2236,36.2365,36.0563,36.185,351100.0
2012-03-01 09:35:00,56.22,56.31,55.8,55.97,285900.0,36.1786,36.2365,35.9083,36.0177,285900.0
2012-03-01 09:40:00,55.97,56.13,55.84,55.9,177000.0,36.0177,36.1207,35.934,35.9726,177000.0
2012-03-01 09:45:00,55.88,56.14,55.88,56.08,113500.0,35.9598,36.1271,35.9598,36.0885,113500.0
2012-03-01 09:50:00,56.09,56.31,56.08,56.21,236600.0,36.0949,36.2365,36.0885,36.1721,236600.0
2012-03-01 09:55:00,56.22,56.44,56.21,56.38,217600.0,36.1786,36.3201,36.1721,36.2815,217600.0
2012-03-01 10:00:00,56.37,56.37,56.12,56.18,180600.0,36.2751,36.2751,36.1142,36.1528,180600.0
2012-03-01 10:05:00,56.19,56.32,56.17,56.27,181600.0,36.1593,36.2429,36.1464,36.2107,181600.0
2012-03-01 10:10:00,56.26,56.5,56.26,56.45,221000.0,36.2043,36.3588,36.2043,36.3266,221000.0
2012-03-01 10:15:00,56.45,56.5,56.32,56.35,158400.0,36.3266,36.3588,36.2429,36.2622,158400.0
2012-03-01 10:20:00,56.35,56.49,56.35,56.47,101800.0,36.2622,36.3523,36.2622,36.3395,101800.0
2012-03-01 10:25:00,56.47,56.63,56.47,56.51,246100.0,36.3395,36.4424,36.3395,36.3652,246100.0
2012-03-01 10:30:00,56.51,56.59,56.42,56.49,138600.0,36.3652,36.4167,36.3073,36.3523,138600.0
2012-03-01 10:35:00,56.49,56.52,56.41,56.45,84000.0,36.3523,36.3716,36.3008,36.3266,84000.0
2012-03-01 10:40:00,56.44,56.48,56.33,56.42,134700.0,36.3201,36.3459,36.2494,36.3073,134700.0
2012-03-01 10:45:00,56.4,56.46,56.38,56.4,157100.0,36.2944,36.333,36.2815,36.2944,157100.0
2012-03-01 10:50:00,56.4,56.41,56.27,56.37,154200.0,36.2944,36.3008,36.2107,36.2751,154200.0
2012-03-01 10:55:00,56.36,56.46,56.29,56.43,134700.0,36.2687,36.333,36.2236,36.3137,134700.0
2012-03-01 11:00:00,56.43,56.51,56.29,56.43,172500.0,36.3137,36.3652,36.2236,36.3137,172500.0
2012-03-01 11:05:00,56.43,56.47,56.36,56.37,100400.0,36.3137,36.3395,36.2687,36.2751,100400.0
2012-03-01 11:10:00,56.36,56.39,56.32,56.32,79100.0,36.2687,36.288,36.2429,36.2429,79100.0
2012-03-01 11:15:00,56.33,56.42,56.32,56.38,48900.0,36.2494,36.3073,36.2429,36.2815,48900.0
2012-03-01 11:20:00,56.38,56.38,56.26,56.28,88600.0,36.2815,36.2815,36.2043,36.2172,88600.0
2012-03-01 11:25:00,56.29,56.34,56.26,56.33,37400.0,36.2236,36.2558,36.2043,36.2494,37400.0
2012-03-01 11:30:00,56.33,56.43,56.28,56.42,74500.0,36.2494,36.3137,36.2172,36.3073,74500.0
2012-03-01 11:35:00,56.42,56.45,56.4,56.42,56900.0,36.3073,36.3266,36.2944,36.3073,56900.0
2012-03-01 11:40:00,56.42,56.47,56.39,56.42,85400.0,36.3073,36.3395,36.288,36.3073,85400.0
2012-03-01 11:45:00,56.42,56.59,56.42,56.56,114000.0,36.3073,36.4167,36.3073,36.3974,114000.0
2012-03-01 11:50:00,56.57,56.65,56.52,56.57,136300.0,36.4038,36.4553,36.3716,36.4038,136300.0
2012-03-01 11:55:00,56.56,56.71,56.56,56.68,99700.0,36.3974,36.4939,36.3974,36.4746,99700.0
2012-03-01 12:00:00,56.69,56.71,56.62,56.65,128400.0,36.481,36.4939,36.436,36.4553,128400.0
2012-03-01 12:05:00,56.65,56.8,56.64,56.78,119600.0,36.4553,36.5518,36.4489,36.5389,119600.0
2012-03-01 12:10:00,56.78,56.97,56.78,56.97,113800.0,36.5389,36.6612,36.5389,36.6612,113800.0
2012-03-01 12:15:00,56.97,56.97,56.87,56.95,89400.0,36.6612,36.6612,36.5969,36.6483,89400.0
2012-03-01 12:20:00,56.95,56.97,56.85,56.89,70900.0,36.6483,36.6612,36.584,36.6097,70900.0
2012-03-01 12:25:00,56.89,56.9,56.77,56.79,92100.0,36.6097,36.6162,36.5325,36.5454,92100.0
2012-03-01 12:30:00,56.79,56.85,56.72,56.8,55600.0,36.5454,36.584,36.5003,36.5518,55600.0
2012-03-01 12:35:00,56.79,56.92,56.79,56.91,58600.0,36.5454,36.629,36.5454,36.6226,58600.0
2012-03-01 12:40:00,56.92,56.92,56.85,56.86,39300.0,36.629,36.629,36.584,36.5904,39300.0
2012-03-01 12:45:00,56.85,56.9,56.84,56.89,186700.0,36.584,36.6162,36.5776,36.6097,186700.0
2012-03-01 12:50:00,56.9,56.94,56.86,56.88,52500.0,36.6162,36.6419,36.5904,36.6033,52500.0
2012-03-01 12:55:00,56.89,56.89,56.78,56.78,66500.0,36.6097,36.6097,36.5389,36.5389,66500.0
2012-03-01 13:00:00,56.79,56.8,56.75,56.79,56700.0,36.5454,36.5518,36.5196,36.5454,56700.0
2012-03-01 13:05:00,56.79,56.89,56.79,56.88,36700.0,36.5454,36.6097,36.5454,36.6033,36700.0
2012-03-01 13:10:00,56.89,56.92,56.85,56.9,49100.0,36.6097,36.629,36.584,36.6162,49100.0
2012-03-01 13:15:00,56.9,56.95,56.87,56.93,43700.0,36.6162,36.6483,36.5969,36.6355,43700.0
2012-03-01 13:20:00,56.93,57.11,56.93,57.02,276900.0,36.6355,36.7513,36.6355,36.6934,276900.0
2012-03-01 13:25:00,57.03,57.07,56.94,57.07,84800.0,36.6998,36.7256,36.6419,36.7256,84800.0
2012-03-01 13:30:00,57.08,57.17,57.05,57.12,101100.0,36.732,36.7899,36.7127,36.7577,101100.0
2012-03-01 13:35:00,57.12,57.21,57.05,57.07,103900.0,36.7577,36.8157,36.7127,36.7256,103900.0
2012-03-01 13:40:00,57.06,57.12,57.0,57.0,87000.0,36.7191,36.7577,36.6805,36.6805,87000.0
2012-03-01 13:45:00,57.01,57.06,56.95,56.97,92300.0,36.687,36.7191,36.6483,36.6612,92300.0
2012-03-01 13:50:00,56.98,57.01,56.97,56.99,85200.0,36.6676,36.687,36.6612,36.6741,85200.0
2012-03-01 13:55:00,56.99,57.01,56.94,56.98,41000.0,36.6741,36.687,36.6419,36.6676,41000.0
2012-03-01 14:00:00,56.98,57.01,56.94,56.95,79400.0,36.6676,36.687,36.6419,36.6483,79400.0
2012-03-01 14:05:00,56.95,57.01,56.94,57.0,78900.0,36.6483,36.687,36.6419,36.6805,78900.0
2012-03-01 14:10:00,57.0,57.0,56.96,56.98,44700.0,36.6805,36.6805,36.6548,36.6676,44700.0
2012-03-01 14:15:00,56.98,56.99,56.95,56.97,37000.0,36.6676,36.6741,36.6483,36.6612,37000.0
2012-03-01 14:20:00,56.97,57.0,56.91,56.91,61000.0,36.6612,36.6805,36.6226,36.6226,61000.0
2012-03-01 14:25:00,56.91,57.0,56.91,56.98,51800.0,36.6226,36.6805,36.6226,36.6676,51800.0
2012-03-01 14:30:00,56.98,56.98,56.91,56.92,65300.0,36.6676,36.6676,36.6226,36.629,65300.0
2012-03-01 14:35:00,56.93,56.93,56.84,56.86,59600.0,36.6355,36.6355,36.5776,36.5904,59600.0
2012-03-01 14:40:00,56.86,56.86,56.79,56.79,83900.0,36.5904,36.5904,36.5454,36.5454,83900.0
2012-03-01 14:45:00,56.8,56.81,56.74,56.8,117400.0,36.5518,36.5582,36.5132,36.5518,117400.0
2012-03-01 14:50:00,56.8,56.84,56.77,56.83,73300.0,36.5518,36.5776,36.5325,36.5711,73300.0
2012-03-01 14:55:00,56.83,56.84,56.79,56.8,42000.0,36.5711,36.5776,36.5454,36.5518,42000.0
2012-03-01 15:00:00,56.81,56.89,56.81,56.87,55700.0,36.5582,36.6097,36.5582,36.5969,55700.0
2012-03-01 15:05:00,56.87,56.89,56.76,56.78,68900.0,36.5969,36.6097,36.5261,36.5389,68900.0
2012-03-01 15:10:00,56.78,56.85,56.74,56.77,67700.0,36.5389,36.584,36.5132,36.5325,67700.0
2012-03-01 15:15:00,56.76,56.77,56.65,56.66,100600.0,36.5261,36.5325,36.4553,36.4617,100600.0
2012-03-01 15:20:00,56.66,56.7,56.57,56.6,124500.0,36.4617,36.4875,36.4038,36.4231,124500.0
2012-03-01 15:25:00,56.61,56.69,56.56,56.64,100400.0,36.4295,36.481,36.3974,36.4489,100400.0
2012-03-01 15:30:00,56.64,56.67,56.5,56.53,163000.0,36.4489,36.4682,36.3588,36.3781,163000.0
2012-03-01 15:35:00,56.53,56.58,56.47,56.54,98300.0,36.3781,36.4102,36.3395,36.3845,98300.0
2012-03-01 15:40:00,56.54,56.63,56.53,56.6,135000.0,36.3845,36.4424,36.3781,36.4231,135000.0
2012-03-01 15:45:00,56.6,56.72,56.58,56.67,157000.0,36.4231,36.5003,36.4102,36.4682,157000.0
2012-03-01 15:50:00,56.68,56.75,56.68,56.73,145200.0,36.4746,36.5196,36.4746,36.5068,145200.0
2012-03-01 15:55:00,56.73,56.83,56.7,56.81,251900.0,36.5068,36.5711,36.4875,36.5582,251900.0
2012-03-02 09:30:00,57.35,57.35,57.1,57.19,313000.0,36.9057,36.9057,36.7449,36.8028,313000.0
2012-03-02 09:35:00,57.19,57.27,57.0,57.02,330500.0,36.8028,36.8543,36.6805,36.6934,330500.0
2012-03-02 09:40:00,57.01,57.27,57.0,57.23,238900.0,36.687,36.8543,36.6805,36.8285,238900.0
2012-03-02 09:45:00,57.23,57.67,57.23,57.63,389000.0,36.8285,37.1117,36.8285,37.0859,389000.0
2012-03-02 09:50:00,57.63,57.8,57.47,57.73,578000.0,37.0859,37.1953,36.983,37.1503,578000.0
2012-03-02 09:55:00,57.75,57.89,57.64,57.64,512900.0,37.1632,37.2532,37.0924,37.0924,512900.0
2012-03-02 10:00:00,57.64,57.7,57.25,57.25,468500.0,37.0924,37.131,36.8414,36.8414,468500.0
2012-03-02 10:05:00,57.25,57.3,56.81,57.05,752800.0,36.8414,36.8736,36.5582,36.7127,752800.0
2012-03-02 10:10:00,57.05,57.28,57.0,57.23,402200.0,36.7127,36.8607,36.6805,36.8285,402200.0
2012-03-02 10:15:00,57.23,57.46,57.09,57.45,412400.0,36.8285,36.9765,36.7384,36.9701,412400.0
2012-03-02 10:20:00,57.45,57.62,57.26,57.5,499100.0,36.9701,37.0795,36.8478,37.0023,499100.0
2012-03-02 10:25:00,57.49,57.6,57.32,57.4,305600.0,36.9958,37.0666,36.8864,36.9379,305600.0
2012-03-02 10:30:00,57.4,57.59,57.36,57.59,179400.0,36.9379,37.0602,36.9122,37.0602,179400.0
2012-03-02 10:35:00,57.59,57.72,57.35,57.38,255800.0,37.0602,37.1438,36.9057,36.9251,255800.0
2012-03-02 10:40:00,57.38,57.56,57.3,57.34,199300.0,36.9251,37.0409,36.8736,36.8993,199300.0
2012-03-02 10:45:00,57.34,57.36,56.6,56.61,851400.0,36.8993,36.9122,36.4231,36.4295,851400.0
2012-03-02 10:50:00,56.63,56.81,56.35,56.7,861500.0,36.4424,36.5582,36.2622,36.4875,861500.0
2012-03-02 10:55:00,56.72,57.15,56.71,57.01,567400.0,36.5003,36.777,36.4939,36.687,567400.0
2012-03-02 11:00:00,57.01,57.2,56.96,57.02,275400.0,36.687,36.8092,36.6548,36.6934,275400.0
2012-03-02 11:05:00,57.01,57.09,56.9,56.91,157600.0,36.687,36.7384,36.6162,36.6226,157600.0
2012-03-02 11:10:00,56.92,56.99,56.8,56.92,202000.0,36.629,36.6741,36.5518,36.629,202000.0
2012-03-02 11:15:00,56.93,57.0,56.83,56.97,152800.0,36.6355,36.6805,36.5711,36.6612,152800.0
2012-03-02 11:20:00,56.97,57.03,56.88,56.88,134700.0,36.6612,36.6998,36.6033,36.6033,134700.0
2012-03-02 11:25:00,56.89,56.89,56.75,56.8,169300.0,36.6097,36.6097,36.5196,36.5518,169300.0
2012-03-02 11:30:00,56.8,56.8,56.49,56.62,317400.0,36.5518,36.5518,36.3523,36.436,317400.0
2012-03-02 11:35:00,56.63,56.83,56.53,56.79,280100.0,36.4424,36.5711,36.3781,36.5454,280100.0
2012-03-02 11:40:00,56.79,57.03,56.67,56.95,202800.0,36.5454,36.6998,36.4682,36.6483,202800.0
2012-03-02 11:45:00,56.97,56.97,56.7,56.73,200400.0,36.6612,36.6612,36.4875,36.5068,200400.0
2012-03-02 11:50:00,56.73,56.81,56.66,56.74,87100.0,36.5068,36.5582,36.4617,36.5132,87100.0
2012-03-02 11:55:00,56.73,57.2,56.56,57.18,544700.0,36.5068,36.8092,36.3974,36.7963,544700.0
2012-03-02 12:00:00,57.19,57.51,56.98,57.41,478700.0,36.8028,37.0087,36.6676,36.9444,478700.0
2012-03-02 12:05:00,57.41,57.52,57.15,57.18,381900.0,36.9444,37.0151,36.777,36.7963,381900.0
2012-03-02 12:10:00,57.2,57.2,56.93,57.14,193300.0,36.8092,36.8092,36.6355,36.7706,193300.0
2012-03-02 12:15:00,57.13,57.13,56.92,56.97,94100.0,36.7642,36.7642,36.629,36.6612,94100.0
2012-03-02 12:20:00,56.98,56.98,56.65,56.75,199600.0,36.6676,36.6676,36.4553,36.5196,199600.0
2012-03-02 12:25:00,56.75,56.83,56.65,56.83,87600.0,36.5196,36.5711,36.4553,36.5711,87600.0
2012-03-02 12:30:00,56.82,56.87,56.75,56.82,58900.0,36.5647,36.5969,36.5196,36.5647,58900.0
2012-03-02 12:35:00,56.83,56.96,56.77,56.95,37400.0,36.5711,36.6548,36.5325,36.6483,37400.0
2012-03-02 12:40:00,56.95,57.03,56.88,56.91,62600.0,36.6483,36.6998,36.6033,36.6226,62600.0
2012-03-02 12:45:00,56.9,56.94,56.83,56.88,34000.0,36.6162,36.6419,36.5711,36.6033,34000.0
2012-03-02 12:50:00,56.87,56.95,56.87,56.9,42900.0,36.5969,36.6483,36.5969,36.6162,42900.0
2012-03-02 12:55:00,56.9,56.91,56.84,56.91,46400.0,36.6162,36.6226,36.5776,36.6226,46400.0
2012-03-02 13:00:00,56.9,56.9,56.75,56.8,72600.0,36.6162,36.6162,36.5196,36.5518,72600.0
2012-03-02 13:05:00,56.8,56.85,56.79,56.84,64900.0,36.5518,36.584,36.5454,36.5776,64900.0
2012-03-02 13:10:00,56.85,56.86,56.69,56.7,84500.0,36.584,36.5904,36.481,36.4875,84500.0
2012-03-02 13:15:00,56.7,56.71,56.65,56.7,63100.0,36.4875,36.4939,36.4553,36.4875,63100.0
2012-03-02 13:20:00,56.7,56.7,56.6,56.62,87300.0,36.4875,36.4875,36.4231,36.436,87300.0
2012-03-02 13:25:00,56.61,56.65,56.57,56.57,95200.0,36.4295,36.4553,36.4038,36.4038,95200.0
2012-03-02 13:30:00,56.58,56.61,56.55,56.55,46900.0,36.4102,36.4295,36.3909,36.3909,46900.0
2012-03-02 13:35:00,56.55,56.6,56.5,56.59,94900.0,36.3909,36.4231,36.3588,36.4167,94900.0
2012-03-02 13:40:00,56.59,56.81,56.59,56.76,95800.0,36.4167,36.5582,36.4167,36.5261,95800.0
2012-03-02 13:45:00,56.77,56.84,56.7,56.74,100600.0,36.5325,36.5776,36.4875,36.5132,100600.0
2012-03-02 13:50:00,56.74,56.81,56.73,56.8,37600.0,36.5132,36.5582,36.5068,36.5518,37600.0
2012-03-02 13:55:00,56.79,56.79,56.71,56.74,38900.0,36.5454,36.5454,36.4939,36.5132,38900.0
2012-03-02 14:00:00,56.75,56.85,56.74,56.78,68700.0,36.5196,36.584,36.5132,36.5389,68700.0
2012-03-02 14:05:00,56.77,56.82,56.77,56.79,36700.0,36.5325,36.5647,36.5325,36.5454,36700.0
2012-03-02 14:10:00,56.77,56.77,56.66,56.67,63800.0,36.5325,36.5325,36.4617,36.4682,63800.0
2012-03-02 14:15:00,56.67,56.74,56.65,56.74,39100.0,36.4682,36.5132,36.4553,36.5132,39100.0
2012-03-02 14:20:00,56.74,56.78,56.63,56.64,45400.0,36.5132,36.5389,36.4424,36.4489,45400.0
2012-03-02 14:25:00,56.66,56.66,56.6,56.64,63000.0,36.4617,36.4617,36.4231,36.4489,63000.0
2012-03-02 14:30:00,56.64,56.69,56.63,56.65,44300.0,36.4489,36.481,36.4424,36.4553,44300.0
2012-03-02 14:35:00,56.65,56.65,56.57,56.59,34000.0,36.4553,36.4553,36.4038,36.4167,34000.0
2012-03-02 14:40:00,56.59,56.59,56.55,56.56,56300.0,36.4167,36.4167,36.3909,36.3974,56300.0
2012-03-02 14:45:00,56.55,56.57,56.53,56.56,69700.0,36.3909,36.4038,36.3781,36.3974,69700.0
2012-03-02 14:50:00,56.56,56.56,56.46,56.48,112300.0,36.3974,36.3974,36.333,36.3459,112300.0
2012-03-02 14:55:00,56.48,56.49,56.43,56.44,90700.0,36.3459,36.3523,36.3137,36.3201,90700.0
2012-03-02 15:00:00,56.45,56.59,56.43,56.5,137700.0,36.3266,36.4167,36.3137,36.3588,137700.0
2012-03-02 15:05:00,56.51,56.56,56.5,56.54,54900.0,36.3652,36.3974,36.3588,36.3845,54900.0
2012-03-02 15:10:00,56.53,56.56,56.45,56.45,46100.0,36.3781,36.3974,36.3266,36.3266,46100.0
2012-03-02 15:15:00,56.46,56.46,56.41,56.41,56700.0,36.333,36.333,36.3008,36.3008,56700.0
2012-03-02 15:20:00,56.41,56.44,56.39,56.43,96800.0,36.3008,36.3201,36.288,36.3137,96800.0
2012-03-02 15:25:00,56.42,56.49,56.4,56.47,60000.0,36.3073,36.3523,36.2944,36.3395,60000.0
2012-03-02 15:30:00,56.48,56.56,56.47,56.54,105800.0,36.3459,36.3974,36.3395,36.3845,105800.0
2012-03-02 15:35:00,56.55,56.55,56.47,56.51,128100.0,36.3909,36.3909,36.3395,36.3652,128100.0
2012-03-02 15:40:00,56.52,56.53,56.45,56.47,111400.0,36.3716,36.3781,36.3266,36.3395,111400.0
2012-03-02 15:45:00,56.46,56.46,56.37,56.4,183800.0,36.333,36.333,36.2751,36.2944,183800.0
2012-03-02 15:50:00,56.4,56.42,56.31,56.37,257400.0,36.2944,36.3073,36.2365,36.2751,257400.0
2012-03-02 15:55:00,56.36,56.44,56.35,56.39,314500.0,36.2687,36.3201,36.2622,36.288,314500.0
2012-03-05 09:30:00,56.41,56.55,56.0,56.14,304800.0,36.3008,36.3909,36.037,36.1271,304800.0
2012-03-05 09:35:00,56.11,56.27,55.38,55.72,339600.0,36.1078,36.2107,35.638,35.8568,339600.0
2012-03-05 09:40:00,55.73,55.87,55.43,55.56,271700.0,35.8632,35.9533,35.6702,35.7539,271700.0
2012-03-05 09:45:00,55.55,55.81,55.45,55.81,225500.0,35.7474,35.9147,35.6831,35.9147,225500.0
2012-03-05 09:50:00,55.79,55.96,55.67,55.9,95500.0,35.9019,36.0113,35.8246,35.9726,95500.0
2012-03-05 09:55:00,55.9,56.0,55.86,55.94,137000.0,35.9726,36.037,35.9469,35.9984,137000.0
2012-03-05 10:00:00,55.95,55.98,55.83,55.91,121900.0,36.0048,36.0241,35.9276,35.9791,121900.0
2012-03-05 10:05:00,55.92,55.93,55.72,55.77,115400.0,35.9855,35.992,35.8568,35.889,115400.0
2012-03-05 10:10:00,55.77,55.82,55.55,55.61,92800.0,35.889,35.9212,35.7474,35.786,92800.0
2012-03-05 10:15:00,55.59,55.64,55.29,55.45,312800.0,35.7732,35.8053,35.5801,35.6831,312800.0
2012-03-05 10:20:00,55.44,55.45,55.23,55.33,205200.0,35.6766,35.6831,35.5415,35.6058,205200.0
2012-03-05 10:25:00,55.34,55.36,55.22,55.25,164500.0,35.6123,35.6251,35.5351,35.5544,164500.0
2012-03-05 10:30:00,55.25,55.46,55.24,55.38,148400.0,35.5544,35.6895,35.5479,35.638,148400.0
2012-03-05 10:35:00,55.38,55.39,55.16,55.18,144100.0,35.638,35.6445,35.4964,35.5093,144100.0
2012-03-05 10:40:00,55.18,55.28,54.96,55.04,370500.0,35.5093,35.5737,35.3677,35.4192,370500.0
2012-03-05 10:45:00,55.03,55.1,54.8,55.09,299900.0,35.4128,35.4578,35.2648,35.4514,299900.0
2012-03-05 10:50:00,55.09,55.25,55.08,55.16,128400.0,35.4514,35.5544,35.445,35.4964,128400.0
2012-03-05 10:55:00,55.16,55.32,55.16,55.29,105400.0,35.4964,35.5994,35.4964,35.5801,105400.0
2012-03-05 11:00:00,55.3,55.32,55.15,55.17,120200.0,35.5865,35.5994,35.49,35.5029,120200.0
2012-03-05 11:05:00,55.18,55.24,55.12,55.12,71400.0,35.5093,35.5479,35.4707,35.4707,71400.0
2012-03-05 11:10:00,55.12,55.12,54.85,54.87,161500.0,35.4707,35.4707,35.297,35.3098,161500.0
2012-03-05 11:15:00,54.86,54.94,54.82,54.94,120600.0,35.3034,35.3549,35.2776,35.3549,120600.0
2012-03-05 11:20:00,54.93,54.95,54.86,54.89,90100.0,35.3484,35.3613,35.3034,35.3227,90100.0
2012-03-05 11:25:00,54.89,54.91,54.84,54.91,66500.0,35.3227,35.3356,35.2905,35.3356,66500.0
2012-03-05 11:30:00,54.9,54.91,54.82,54.85,81600.0,35.3291,35.3356,35.2776,35.297,81600.0
2012-03-05 11:35:00,54.85,54.9,54.72,54.72,139100.0,35.297,35.3291,35.2133,35.2133,139100.0
2012-03-05 11:40:00,54.73,54.77,54.52,54.67,194400.0,35.2197,35.2455,35.0846,35.1811,194400.0
2012-03-05 11:45:00,54.68,54.85,54.68,54.84,97800.0,35.1876,35.297,35.1876,35.2905,97800.0
2012-03-05 11:50:00,54.84,54.89,54.81,54.81,90600.0,35.2905,35.3227,35.2712,35.2712,90600.0
2012-03-05 11:55:00,54.82,54.84,54.63,54.63,91100.0,35.2776,35.2905,35.1554,35.1554,91100.0
2012-03-05 12:00:00,54.65,54.77,54.58,54.75,220300.0,35.1682,35.2455,35.1232,35.2326,220300.0
2012-03-05 12:05:00,54.75,54.89,54.74,54.84,114800.0,35.2326,35.3227,35.2262,35.2905,114800.0
2012-03-05 12:10:00,54.84,54.89,54.83,54.85,123900.0,35.2905,35.3227,35.2841,35.297,123900.0
2012-03-05 12:15:00,54.85,54.88,54.77,54.84,90300.0,35.297,35.3163,35.2455,35.2905,90300.0
2012-03-05 12:20:00,54.83,54.91,54.82,54.84,67900.0,35.2841,35.3356,35.2776,35.2905,67900.0
2012-03-05 12:25:00,54.84,54.87,54.78,54.85,44000.0,35.2905,35.3098,35.2519,35.297,44000.0
2012-03-05 12:30:00,54.86,54.9,54.83,54.85,35300.0,35.3034,35.3291,35.2841,35.297,35300.0
2012-03-05 12:35:00,54.85,54.86,54.8,54.84,53800.0,35.297,35.3034,35.2648,35.2905,53800.0
2012-03-05 12:40:00,54.83,54.84,54.64,54.71,115700.0,35.2841,35.2905,35.1618,35.2069,115700.0
2012-03-05 12:45:00,54.71,54.73,54.57,54.72,169700.0,35.2069,35.2197,35.1168,35.2133,169700.0
2012-03-05 12:50:00,54.72,54.73,54.58,54.65,132100.0,35.2133,35.2197,35.1232,35.1682,132100.0
2012-03-05 12:55:00,54.67,54.67,54.58,54.66,82500.0,35.1811,35.1811,35.1232,35.1747,82500.0
2012-03-05 13:00:00,54.66,54.7,54.63,54.64,56100.0,35.1747,35.2004,35.1554,35.1618,56100.0
2012-03-05 13:05:00,54.65,54.72,54.62,54.62,49500.0,35.1682,35.2133,35.1489,35.1489,49500.0
2012-03-05 13:10:00,54.62,54.71,54.62,54.65,38700.0,35.1489,35.2069,35.1489,35.1682,38700.0
2012-03-05 13:15:00,54.67,54.76,54.67,54.71,49600.0,35.1811,35.239,35.1811,35.2069,49600.0
2012-03-05 13:20:00,54.72,54.72,54.63,54.68,55400.0,35.2133,35.2133,35.1554,35.1876,55400.0
2012-03-05 13:25:00,54.69,54.73,54.62,54.7,66400.0,35.194,35.2197,35.1489,35.2004,66400.0
2012-03-05 13:30:00,54.72,54.73,54.65,54.65,42000.0,35.2133,35.2197,35.1682,35.1682,42000.0
2012-03-05 13:35:00,54.65,54.66,54.57,54.59,68000.0,35.1682,35.1747,35.1168,35.1296,68000.0
2012-03-05 13:40:00,54.58,54.63,54.56,54.6,90800.0,35.1232,35.1554,35.1103,35.1361,90800.0
2012-03-05 13:45:00,54.6,54.63,54.57,54.57,39500.0,35.1361,35.1554,35.1168,35.1168,39500.0
2012-03-05 13:50:00,54.58,54.58,54.41,54.44,217600.0,35.1232,35.1232,35.0138,35.0331,217600.0
2012-03-05 13:55:00,54.44,54.54,54.41,54.5,242700.0,35.0331,35.0975,35.0138,35.0717,242700.0
2012-03-05 14:00:00,54.51,54.62,54.51,54.58,80400.0,35.0782,35.1489,35.0782,35.1232,80400.0
2012-03-05 14:05:00,54.58,54.6,54.55,54.58,44100.0,35.1232,35.1361,35.1039,35.1232,44100.0
2012-03-05 14:10:00,54.58,54.59,54.49,54.49,77600.0,35.1232,35.1296,35.0653,35.0653,77600.0
2012-03-05 14:15:00,54.5,54.52,54.48,54.49,49800.0,35.0717,35.0846,35.0589,35.0653,49800.0
2012-03-05 14:20:00,54.5,54.59,54.47,54.58,93800.0,35.0717,35.1296,35.0524,35.1232,93800.0
2012-03-05 14:25:00,54.58,54.72,54.54,54.67,98500.0,35.1232,35.2133,35.0975,35.1811,98500.0
2012-03-05 14:30:00,54.67,54.67,54.52,54.53,49700.0,35.1811,35.1811,35.0846,35.091,49700.0
2012-03-05 14:35:00,54.53,54.57,54.5,54.57,52300.0,35.091,35.1168,35.0717,35.1168,52300.0
2012-03-05 14:40:00,54.58,54.58,54.49,54.56,46700.0,35.1232,35.1232,35.0653,35.1103,46700.0
2012-03-05 14:45:00,54.56,54.57,54.5,54.54,44400.0,35.1103,35.1168,35.0717,35.0975,44400.0
2012-03-05 14:50:00,54.54,54.57,54.53,54.54,49300.0,35.0975,35.1168,35.091,35.0975,49300.0
2012-03-05 14:55:00,54.54,54.67,54.5,54.63,64800.0,35.0975,35.1811,35.0717,35.1554,64800.0
2012-03-05 15:00:00,54.64,54.72,54.63,54.71,83400.0,35.1618,35.2133,35.1554,35.2069,83400.0
2012-03-05 15:05:00,54.72,54.73,54.67,54.71,94900.0,35.2133,35.2197,35.1811,35.2069,94900.0
2012-03-05 15:10:00,54.72,54.81,54.71,54.81,107400.0,35.2133,35.2712,35.2069,35.2712,107400.0
2012-03-05 15:15:00,54.81,54.91,54.8,54.87,145600.0,35.2712,35.3356,35.2648,35.3098,145600.0
2012-03-05 15:20:00,54.87,54.92,54.86,54.9,100100.0,35.3098,35.342,35.3034,35.3291,100100.0
2012-03-05 15:25:00,54.91,54.91,54.79,54.8,167100.0,35.3356,35.3356,35.2583,35.2648,167100.0
2012-03-05 15:30:00,54.82,54.85,54.71,54.81,129200.0,35.2776,35.297,35.2069,35.2712,129200.0
2012-03-05 15:35:00,54.82,54.87,54.78,54.82,103500.0,35.2776,35.3098,35.2519,35.2776,103500.0
2012-03-05 15:40:00,54.82,54.85,54.75,54.81,151700.0,35.2776,35.297,35.2326,35.2712,151700.0
2012-03-05 15:45:00,54.82,54.88,54.78,54.78,139300.0,35.2776,35.3163,35.2519,35.2519,139300.0
2012-03-05 15:50:00,54.78,54.79,54.7,54.74,256100.0,35.2519,35.2583,35.2004,35.2262,256100.0
2012-03-05 15:55:00,54.75,54.82,54.74,54.81,324000.0,35.2326,35.2776,35.2262,35.2712,324000.0
2012-03-06 09:30:00,53.41,53.6,52.85,53.46,848500.0,34.3703,34.4926,34.0099,34.4025,848500.0
2012-03-06 09:35:00,53.49,53.5,53.02,53.07,491200.0,34.4218,34.4282,34.1193,34.1515,491200.0
2012-03-06 09:40:00,53.07,53.27,53.04,53.16,371600.0,34.1515,34.2802,34.1322,34.2094,371600.0
2012-03-06 09:45:00,53.16,53.46,53.15,53.4,754500.0,34.2094,34.4025,34.203,34.3639,754500.0
2012-03-06 09:50:00,53.4,53.45,53.23,53.23,291400.0,34.3639,34.396,34.2545,34.2545,291400.0
2012-03-06 09:55:00,53.23,53.25,53.11,53.2,198400.0,34.2545,34.2673,34.1772,34.2351,198400.0
2012-03-06 10:00:00,53.19,53.38,53.18,53.33,199900.0,34.2287,34.351,34.2223,34.3188,199900.0
2012-03-06 10:05:00,53.32,53.35,53.29,53.32,83400.0,34.3124,34.3317,34.2931,34.3124,83400.0
2012-03-06 10:10:00,53.31,53.35,53.23,53.25,169200.0,34.3059,34.3317,34.2545,34.2673,169200.0
2012-03-06 10:15:00,53.24,53.25,53.13,53.23,209600.0,34.2609,34.2673,34.1901,34.2545,209600.0
2012-03-06 10:20:00,53.22,53.3,53.16,53.26,147900.0,34.248,34.2995,34.2094,34.2738,147900.0
2012-03-06 10:25:00,53.26,53.35,53.23,53.32,171500.0,34.2738,34.3317,34.2545,34.3124,171500.0
2012-03-06 10:30:00,53.3,53.36,53.26,53.34,95000.0,34.2995,34.3381,34.2738,34.3252,95000.0
2012-03-06 10:35:00,53.34,53.43,53.33,53.43,180300.0,34.3252,34.3832,34.3188,34.3832,180300.0
2012-03-06 10:40:00,53.42,53.47,53.37,53.37,125200.0,34.3767,34.4089,34.3445,34.3445,125200.0
2012-03-06 10:45:00,53.37,53.37,53.29,53.34,95000.0,34.3445,34.3445,34.2931,34.3252,95000.0
2012-03-06 10:50:00,53.33,53.33,53.29,53.3,75500.0,34.3188,34.3188,34.2931,34.2995,75500.0
2012-03-06 10:55:00,53.29,53.35,53.29,53.29,141800.0,34.2931,34.3317,34.2931,34.2931,141800.0
2012-03-06 11:00:00,53.29,53.3,53.28,53.29,98000.0,34.2931,34.2995,34.2866,34.2931,98000.0
2012-03-06 11:05:00,53.3,53.37,53.29,53.33,92200.0,34.2995,34.3445,34.2931,34.3188,92200.0
2012-03-06 11:10:00,53.34,53.4,53.15,53.19,230000.0,34.3252,34.3639,34.203,34.2287,230000.0
2012-03-06 11:15:00,53.19,53.26,53.12,53.12,84700.0,34.2287,34.2738,34.1837,34.1837,84700.0
2012-03-06 11:20:00,53.12,53.19,53.1,53.1,153200.0,34.1837,34.2287,34.1708,34.1708,153200.0
2012-03-06 11:25:00,53.1,53.25,53.1,53.25,51600.0,34.1708,34.2673,34.1708,34.2673,51600.0
2012-03-06 11:30:00,53.24,53.24,53.09,53.14,116600.0,34.2609,34.2609,34.1644,34.1965,116600.0
2012-03-06 11:35:00,53.14,53.21,53.11,53.16,62500.0,34.1965,34.2416,34.1772,34.2094,62500.0
2012-03-06 11:40:00,53.17,53.4,53.17,53.34,116600.0,34.2158,34.3639,34.2158,34.3252,116600.0
2012-03-06 11:45:00,53.34,53.38,53.32,53.35,63500.0,34.3252,34.351,34.3124,34.3317,63500.0
2012-03-06 11:50:00,53.35,53.39,53.3,53.33,45200.0,34.3317,34.3574,34.2995,34.3188,45200.0
2012-03-06 11:55:00,53.32,53.34,53.24,53.34,57400.0,34.3124,34.3252,34.2609,34.3252,57400.0
2012-03-06 12:00:00,53.33,53.55,53.33,53.52,187400.0,34.3188,34.4604,34.3188,34.4411,187400.0
2012-03-06 12:05:00,53.51,53.55,53.37,53.48,78200.0,34.4346,34.4604,34.3445,34.4153,78200.0
2012-03-06 12:10:00,53.48,53.52,53.27,53.3,85200.0,34.4153,34.4411,34.2802,34.2995,85200.0
2012-03-06 12:15:00,53.3,53.35,53.21,53.21,76400.0,34.2995,34.3317,34.2416,34.2416,76400.0
2012-03-06 12:20:00,53.2,53.25,53.12,53.15,150100.0,34.2351,34.2673,34.1837,34.203,150100.0
2012-03-06 12:25:00,53.14,53.22,53.12,53.19,79200.0,34.1965,34.248,34.1837,34.2287,79200.0
2012-03-06 12:30:00,53.2,53.29,53.19,53.29,62900.0,34.2351,34.2931,34.2287,34.2931,62900.0
2012-03-06 12:35:00,53.29,53.38,53.28,53.36,71200.0,34.2931,34.351,34.2866,34.3381,71200.0
2012-03-06 12:40:00,53.35,53.36,53.33,53.33,38300.0,34.3317,34.3381,34.3188,34.3188,38300.0
2012-03-06 12:45:00,53.33,53.37,53.32,53.35,60200.0,34.3188,34.3445,34.3124,34.3317,60200.0
2012-03-06 12:50:00,53.35,53.37,53.2,53.26,80000.0,34.3317,34.3445,34.2351,34.2738,80000.0
2012-03-06 12:55:00,53.27,53.29,53.22,53.25,32900.0,34.2802,34.2931,34.248,34.2673,32900.0
2012-03-06 13:00:00,53.25,53.32,53.22,53.32,29900.0,34.2673,34.3124,34.248,34.3124,29900.0
2012-03-06 13:05:00,53.31,53.31,53.23,53.28,34600.0,34.3059,34.3059,34.2545,34.2866,34600.0
2012-03-06 13:10:00,53.28,53.29,53.21,53.23,26600.0,34.2866,34.2931,34.2416,34.2545,26600.0
2012-03-06 13:15:00,53.24,53.24,53.21,53.22,35000.0,34.2609,34.2609,34.2416,34.248,35000.0
2012-03-06 13:20:00,53.21,53.22,53.13,53.21,61000.0,34.2416,34.248,34.1901,34.2416,61000.0
2012-03-06 13:25:00,53.21,53.25,53.18,53.23,34900.0,34.2416,34.2673,34.2223,34.2545,34900.0
2012-03-06 13:30:00,53.24,53.34,53.23,53.32,57500.0,34.2609,34.3252,34.2545,34.3124,57500.0
2012-03-06 13:35:00,53.32,53.35,53.28,53.31,41200.0,34.3124,34.3317,34.2866,34.3059,41200.0
2012-03-06 13:40:00,53.32,53.34,53.25,53.33,62600.0,34.3124,34.3252,34.2673,34.3188,62600.0
2012-03-06 13:45:00,53.32,53.32,53.2,53.25,58100.0,34.3124,34.3124,34.2351,34.2673,58100.0
2012-03-06 13:50:00,53.25,53.31,53.25,53.29,23700.0,34.2673,34.3059,34.2673,34.2931,23700.0
2012-03-06 13:55:00,53.3,53.3,53.25,53.26,39900.0,34.2995,34.2995,34.2673,34.2738,39900.0
2012-03-06 14:00:00,53.26,53.3,53.22,53.26,70600.0,34.2738,34.2995,34.248,34.2738,70600.0
2012-03-06 14:05:00,53.26,53.36,53.22,53.26,282100.0,34.2738,34.3381,34.248,34.2738,282100.0
2012-03-06 14:10:00,53.27,53.27,53.19,53.2,66800.0,34.2802,34.2802,34.2287,34.2351,66800.0
2012-03-06 14:15:00,53.2,53.21,53.13,53.13,72100.0,34.2351,34.2416,34.1901,34.1901,72100.0
2012-03-06 14:20:00,53.12,53.15,52.91,52.99,255900.0,34.1837,34.203,34.0485,34.1,255900.0
2012-03-06 14:25:00,52.99,53.0,52.86,52.9,124500.0,34.1,34.1064,34.0164,34.0421,124500.0
2012-03-06 14:30:00,52.9,52.93,52.82,52.88,160600.0,34.0421,34.0614,33.9906,34.0292,160600.0
2012-03-06 14:35:00,52.88,52.88,52.77,52.82,152400.0,34.0292,34.0292,33.9584,33.9906,152400.0
2012-03-06 14:40:00,52.82,52.84,52.71,52.76,139000.0,33.9906,34.0035,33.9198,33.952,139000.0
2012-03-06 14:45:00,52.78,52.87,52.73,52.87,157500.0,33.9649,34.0228,33.9327,34.0228,157500.0
2012-03-06 14:50:00,52.87,52.91,52.85,52.87,103100.0,34.0228,34.0485,34.0099,34.0228,103100.0
2012-03-06 14:55:00,52.87,52.88,52.8,52.86,82800.0,34.0228,34.0292,33.9777,34.0164,82800.0
2012-03-06 15:00:00,52.86,52.9,52.81,52.9,101700.0,34.0164,34.0421,33.9842,34.0421,101700.0
2012-03-06 15:05:00,52.9,52.93,52.86,52.91,123800.0,34.0421,34.0614,34.0164,34.0485,123800.0
2012-03-06 15:10:00,52.91,53.09,52.91,53.09,129100.0,34.0485,34.1644,34.0485,34.1644,129100.0
2012-03-06 15:15:00,53.08,53.15,53.05,53.14,81400.0,34.1579,34.203,34.1386,34.1965,81400.0
2012-03-06 15:20:00,53.15,53.17,53.1,53.12,100800.0,34.203,34.2158,34.1708,34.1837,100800.0
2012-03-06 15:25:00,53.13,53.13,53.0,53.03,132600.0,34.1901,34.1901,34.1064,34.1258,132600.0
2012-03-06 15:30:00,53.04,53.06,52.87,52.88,166800.0,34.1322,34.1451,34.0228,34.0292,166800.0
2012-03-06 15:35:00,52.89,52.94,52.85,52.87,156900.0,34.0357,34.0678,34.0099,34.0228,156900.0
2012-03-06 15:40:00,52.87,53.02,52.85,52.97,307000.0,34.0228,34.1193,34.0099,34.0871,307000.0
2012-03-06 15:45:00,52.97,53.07,52.94,53.05,210300.0,34.0871,34.1515,34.0678,34.1386,210300.0
2012-03-06 15:50:00,53.07,53.15,53.06,53.12,180000.0,34.1515,34.203,34.1451,34.1837,180000.0
2012-03-06 15:55:00,53.12,53.18,53.11,53.12,285700.0,34.1837,34.2223,34.1772,34.1837,285700.0
2012-03-07 09:30:00,53.45,53.74,53.45,53.54,377300.0,34.396,34.5826,34.396,34.4539,377300.0
2012-03-07 09:35:00,53.51,53.81,53.45,53.58,299300.0,34.4346,34.6277,34.396,34.4797,299300.0
2012-03-07 09:40:00,53.62,53.79,53.5,53.68,248300.0,34.5054,34.6148,34.4282,34.544,248300.0
2012-03-07 09:45:00,53.69,53.73,53.54,53.7,152900.0,34.5505,34.5762,34.4539,34.5569,152900.0
2012-03-07 09:50:00,53.69,53.79,53.57,53.76,285400.0,34.5505,34.6148,34.4733,34.5955,285400.0
2012-03-07 09:55:00,53.75,53.86,53.64,53.85,112800.0,34.5891,34.6599,34.5183,34.6534,112800.0
2012-03-07 10:00:00,53.84,53.87,53.67,53.78,233700.0,34.647,34.6663,34.5376,34.6084,233700.0
2012-03-07 10:05:00,53.77,53.88,53.62,53.69,283700.0,34.602,34.6727,34.5054,34.5505,283700.0
2012-03-07 10:10:00,53.69,53.74,53.65,53.71,225600.0,34.5505,34.5826,34.5247,34.5633,225600.0
2012-03-07 10:15:00,53.71,53.72,53.61,53.62,165000.0,34.5633,34.5698,34.499,34.5054,165000.0
2012-03-07 10:20:00,53.62,53.66,53.41,53.47,197000.0,34.5054,34.5312,34.3703,34.4089,197000.0
2012-03-07 10:25:00,53.47,53.57,53.4,53.55,137500.0,34.4089,34.4733,34.3639,34.4604,137500.0
2012-03-07 10:30:00,53.56,53.67,53.54,53.66,167800.0,34.4668,34.5376,34.4539,34.5312,167800.0
2012-03-07 10:35:00,53.67,53.81,53.67,53.7,169800.0,34.5376,34.6277,34.5376,34.5569,169800.0
2012-03-07 10:40:00,53.7,53.75,53.66,53.67,136700.0,34.5569,34.5891,34.5312,34.5376,136700.0
2012-03-07 10:45:00,53.67,53.71,53.61,53.66,102700.0,34.5376,34.5633,34.499,34.5312,102700.0
2012-03-07 10:50:00,53.66,53.68,53.6,53.67,59800.0,34.5312,34.544,34.4926,34.5376,59800.0
2012-03-07 10:55:00,53.67,53.7,53.62,53.68,72500.0,34.5376,34.5569,34.5054,34.544,72500.0
2012-03-07 11:00:00,53.68,53.75,53.66,53.71,141100.0,34.544,34.5891,34.5312,34.5633,141100.0
2012-03-07 11:05:00,53.7,53.8,53.68,53.8,116700.0,34.5569,34.6213,34.544,34.6213,116700.0
2012-03-07 11:10:00,53.8,53.82,53.74,53.75,92400.0,34.6213,34.6341,34.5826,34.5891,92400.0
2012-03-07 11:15:00,53.74,53.83,53.74,53.82,106500.0,34.5826,34.6406,34.5826,34.6341,106500.0
2012-03-07 11:20:00,53.82,53.83,53.77,53.8,74200.0,34.6341,34.6406,34.602,34.6213,74200.0
2012-03-07 11:25:00,53.8,53.85,53.8,53.8,124900.0,34.6213,34.6534,34.6213,34.6213,124900.0
2012-03-07 11:30:00,53.81,53.87,53.8,53.84,90100.0,34.6277,34.6663,34.6213,34.647,90100.0
2012-03-07 11:35:00,53.84,53.84,53.76,53.83,50500.0,34.647,34.647,34.5955,34.6406,50500.0
2012-03-07 11:40:00,53.83,53.87,53.8,53.86,68900.0,34.6406,34.6663,34.6213,34.6599,68900.0
2012-03-07 11:45:00,53.86,53.88,53.82,53.87,51400.0,34.6599,34.6727,34.6341,34.6663,51400.0
2012-03-07 11:50:00,53.88,53.9,53.87,53.9,83100.0,34.6727,34.6856,34.6663,34.6856,83100.0
2012-03-07 11:55:00,53.9,54.0,53.89,53.99,112400.0,34.6856,34.75,34.6792,34.7435,112400.0
2012-03-07 12:00:00,53.98,54.1,53.98,54.08,126900.0,34.7371,34.8143,34.7371,34.8014,126900.0
2012-03-07 12:05:00,54.09,54.11,53.96,53.97,87200.0,34.8079,34.8208,34.7242,34.7307,87200.0
2012-03-07 12:10:00,53.98,53.98,53.92,53.93,61300.0,34.7371,34.7371,34.6985,34.7049,61300.0
2012-03-07 12:15:00,53.92,53.92,53.8,53.87,104600.0,34.6985,34.6985,34.6213,34.6663,104600.0
2012-03-07 12:20:00,53.88,53.9,53.86,53.88,57700.0,34.6727,34.6856,34.6599,34.6727,57700.0
2012-03-07 12:25:00,53.9,53.95,53.89,53.93,36800.0,34.6856,34.7178,34.6792,34.7049,36800.0
2012-03-07 12:30:00,53.94,53.99,53.92,53.97,86900.0,34.7114,34.7435,34.6985,34.7307,86900.0
2012-03-07 12:35:00,53.96,54.09,53.92,54.04,155000.0,34.7242,34.8079,34.6985,34.7757,155000.0
2012-03-07 12:40:00,54.04,54.08,53.99,54.08,102400.0,34.7757,34.8014,34.7435,34.8014,102400.0
2012-03-07 12:45:00,54.09,54.18,54.07,54.18,110900.0,34.8079,34.8658,34.795,34.8658,110900.0
2012-03-07 12:50:00,54.18,54.18,54.11,54.13,54000.0,34.8658,34.8658,34.8208,34.8336,54000.0
2012-03-07 12:55:00,54.13,54.18,54.12,54.18,61500.0,34.8336,34.8658,34.8272,34.8658,61500.0
2012-03-07 13:00:00,54.18,54.2,54.11,54.19,71200.0,34.8658,34.8787,34.8208,34.8722,71200.0
2012-03-07 13:05:00,54.18,54.24,54.17,54.23,83500.0,34.8658,34.9044,34.8594,34.898,83500.0
2012-03-07 13:10:00,54.24,54.29,54.15,54.19,79800.0,34.9044,34.9366,34.8465,34.8722,79800.0
2012-03-07 13:15:00,54.18,54.21,54.15,54.19,42100.0,34.8658,34.8851,34.8465,34.8722,42100.0
2012-03-07 13:20:00,54.19,54.2,54.05,54.08,60000.0,34.8722,34.8787,34.7821,34.8014,60000.0
2012-03-07 13:25:00,54.09,54.16,54.09,54.11,47600.0,34.8079,34.8529,34.8079,34.8208,47600.0
2012-03-07 13:30:00,54.11,54.12,54.05,54.07,53300.0,34.8208,34.8272,34.7821,34.795,53300.0
2012-03-07 13:35:00,54.07,54.17,54.07,54.16,113000.0,34.795,34.8594,34.795,34.8529,113000.0
2012-03-07 13:40:00,54.16,54.18,53.99,54.02,69800.0,34.8529,34.8658,34.7435,34.7628,69800.0
2012-03-07 13:45:00,54.03,54.07,53.96,53.99,68500.0,34.7693,34.795,34.7242,34.7435,68500.0
2012-03-07 13:50:00,53.99,54.08,53.99,54.03,35800.0,34.7435,34.8014,34.7435,34.7693,35800.0
2012-03-07 13:55:00,54.04,54.06,54.0,54.04,49900.0,34.7757,34.7886,34.75,34.7757,49900.0
2012-03-07 14:00:00,54.03,54.15,54.03,54.13,66300.0,34.7693,34.8465,34.7693,34.8336,66300.0
2012-03-07 14:05:00,54.12,54.14,54.11,54.14,39200.0,34.8272,34.8401,34.8208,34.8401,39200.0
2012-03-07 14:10:00,54.13,54.14,54.06,54.07,41600.0,34.8336,34.8401,34.7886,34.795,41600.0
2012-03-07 14:15:00,54.07,54.1,54.04,54.08,86500.0,34.795,34.8143,34.7757,34.8014,86500.0
2012-03-07 14:20:00,54.08,54.09,53.99,54.02,53600.0,34.8014,34.8079,34.7435,34.7628,53600.0
2012-03-07 14:25:00,54.03,54.08,54.0,54.08,40800.0,34.7693,34.8014,34.75,34.8014,40800.0
2012-03-07 14:30:00,54.07,54.07,53.98,54.0,48500.0,34.795,34.795,34.7371,34.75,48500.0
2012-03-07 14:35:00,53.99,54.0,53.93,53.97,48400.0,34.7435,34.75,34.7049,34.7307,48400.0
2012-03-07 14:40:00,53.96,53.98,53.9,53.92,40200.0,34.7242,34.7371,34.6856,34.6985,40200.0
2012-03-07 14:45:00,53.91,53.95,53.87,53.9,71000.0,34.692,34.7178,34.6663,34.6856,71000.0
2012-03-07 14:50:00,53.91,54.06,53.91,54.06,79900.0,34.692,34.7886,34.692,34.7886,79900.0
2012-03-07 14:55:00,54.06,54.08,54.0,54.01,54100.0,34.7886,34.8014,34.75,34.7564,54100.0
2012-03-07 15:00:00,54.02,54.06,54.01,54.03,53800.0,34.7628,34.7886,34.7564,34.7693,53800.0
2012-03-07 15:05:00,54.04,54.13,54.01,54.09,125000.0,34.7757,34.8336,34.7564,34.8079,125000.0
2012-03-07 15:10:00,54.09,54.1,54.03,54.1,69800.0,34.8079,34.8143,34.7693,34.8143,69800.0
2012-03-07 15:15:00,54.09,54.1,54.07,54.09,49300.0,34.8079,34.8143,34.795,34.8079,49300.0
2012-03-07 15:20:00,54.1,54.19,54.09,54.14,113100.0,34.8143,34.8722,34.8079,34.8401,113100.0
2012-03-07 15:25:00,54.14,54.17,54.09,54.09,80600.0,34.8401,34.8594,34.8079,34.8079,80600.0
2012-03-07 15:30:00,54.1,54.12,54.07,54.11,85000.0,34.8143,34.8272,34.795,34.8208,85000.0
2012-03-07 15:35:00,54.12,54.16,54.1,54.1,93900.0,34.8272,34.8529,34.8143,34.8143,93900.0
2012-03-07 15:40:00,54.11,54.15,54.08,54.08,124000.0,34.8208,34.8465,34.8014,34.8014,124000.0
2012-03-07 15:45:00,54.09,54.14,54.08,54.14,134500.0,34.8079,34.8401,34.8014,34.8401,134500.0
2012-03-07 15:50:00,54.13,54.14,54.1,54.11,153000.0,34.8336,34.8401,34.8143,34.8208,153000.0
2012-03-07 15:55:00,54.11,54.11,54.03,54.03,255600.0,34.8208,34.8208,34.7693,34.7693,255600.0
2012-03-08 09:30:00,54.62,54.87,54.55,54.67,358800.0,35.1489,35.3098,35.1039,35.1811,358800.0
2012-03-08 09:35:00,54.7,55.0,54.69,54.81,310100.0,35.2004,35.3935,35.194,35.2712,310100.0
2012-03-08 09:40:00,54.83,55.16,54.81,55.06,222600.0,35.2841,35.4964,35.2712,35.4321,222600.0
2012-03-08 09:45:00,55.05,55.11,54.92,54.97,189300.0,35.4257,35.4643,35.342,35.3742,189300.0
2012-03-08 09:50:00,54.98,55.1,54.97,55.0,193400.0,35.3806,35.4578,35.3742,35.3935,193400.0
2012-03-08 09:55:00,55.0,55.02,54.96,55.0,127000.0,35.3935,35.4064,35.3677,35.3935,127000.0
2012-03-08 10:00:00,54.99,55.0,54.8,54.91,139200.0,35.387,35.3935,35.2648,35.3356,139200.0
2012-03-08 10:05:00,54.91,54.95,54.85,54.87,166200.0,35.3356,35.3613,35.297,35.3098,166200.0
2012-03-08 10:10:00,54.87,54.89,54.74,54.86,163000.0,35.3098,35.3227,35.2262,35.3034,163000.0
2012-03-08 10:15:00,54.85,54.92,54.78,54.86,180400.0,35.297,35.342,35.2519,35.3034,180400.0
2012-03-08 10:20:00,54.87,54.94,54.8,54.8,67900.0,35.3098,35.3549,35.2648,35.2648,67900.0
2012-03-08 10:25:00,54.8,54.86,54.7,54.85,84600.0,35.2648,35.3034,35.2004,35.297,84600.0
2012-03-08 10:30:00,54.84,55.01,54.84,54.99,113400.0,35.2905,35.3999,35.2905,35.387,113400.0
2012-03-08 10:35:00,54.99,55.01,54.94,55.0,36300.0,35.387,35.3999,35.3549,35.3935,36300.0
2012-03-08 10:40:00,54.99,55.01,54.94,54.97,37600.0,35.387,35.3999,35.3549,35.3742,37600.0
2012-03-08 10:45:00,54.98,55.13,54.98,55.06,141800.0,35.3806,35.4771,35.3806,35.4321,141800.0
2012-03-08 10:50:00,55.06,55.2,55.05,55.13,105100.0,35.4321,35.5222,35.4257,35.4771,105100.0
2012-03-08 10:55:00,55.13,55.15,55.08,55.12,48200.0,35.4771,35.49,35.445,35.4707,48200.0
2012-03-08 11:00:00,55.12,55.18,55.11,55.16,83000.0,35.4707,35.5093,35.4643,35.4964,83000.0
2012-03-08 11:05:00,55.16,55.18,55.11,55.17,56300.0,35.4964,35.5093,35.4643,35.5029,56300.0
2012-03-08 11:10:00,55.17,55.29,55.14,55.28,146300.0,35.5029,35.5801,35.4836,35.5737,146300.0
2012-03-08 11:15:00,55.28,55.3,55.22,55.24,78000.0,35.5737,35.5865,35.5351,35.5479,78000.0
2012-03-08 11:20:00,55.24,55.32,55.21,55.32,76900.0,35.5479,35.5994,35.5286,35.5994,76900.0
2012-03-08 11:25:00,55.32,55.35,55.27,55.3,91900.0,35.5994,35.6187,35.5672,35.5865,91900.0
2012-03-08 11:30:00,55.29,55.35,55.26,55.32,60500.0,35.5801,35.6187,35.5608,35.5994,60500.0
2012-03-08 11:35:00,55.31,55.39,55.24,55.25,79300.0,35.593,35.6445,35.5479,35.5544,79300.0
2012-03-08 11:40:00,55.26,55.28,55.15,55.15,116200.0,35.5608,35.5737,35.49,35.49,116200.0
2012-03-08 11:45:00,55.15,55.16,55.02,55.03,104700.0,35.49,35.4964,35.4064,35.4128,104700.0
2012-03-08 11:50:00,55.03,55.16,55.03,55.05,65100.0,35.4128,35.4964,35.4128,35.4257,65100.0
2012-03-08 11:55:00,55.06,55.19,55.05,55.19,93500.0,35.4321,35.5157,35.4257,35.5157,93500.0
2012-03-08 12:00:00,55.19,55.21,55.16,55.2,44900.0,35.5157,35.5286,35.4964,35.5222,44900.0
2012-03-08 12:05:00,55.2,55.26,55.2,55.24,74300.0,35.5222,35.5608,35.5222,35.5479,74300.0
2012-03-08 12:10:00,55.25,55.26,55.24,55.26,46300.0,35.5544,35.5608,35.5479,35.5608,46300.0
2012-03-08 12:15:00,55.25,55.26,55.17,55.23,41100.0,35.5544,35.5608,35.5029,35.5415,41100.0
2012-03-08 12:20:00,55.24,55.26,55.24,55.24,38600.0,35.5479,35.5608,35.5479,35.5479,38600.0
2012-03-08 12:25:00,55.23,55.26,55.2,55.26,40200.0,35.5415,35.5608,35.5222,35.5608,40200.0
2012-03-08 12:30:00,55.25,55.26,55.23,55.26,59600.0,35.5544,35.5608,35.5415,35.5608,59600.0
2012-03-08 12:35:00,55.26,55.26,55.22,55.24,46200.0,35.5608,35.5608,35.5351,35.5479,46200.0
2012-03-08 12:40:00,55.24,55.26,55.22,55.25,33300.0,35.5479,35.5608,35.5351,35.5544,33300.0
2012-03-08 12:45:00,55.26,55.27,55.19,55.2,42900.0,35.5608,35.5672,35.5157,35.5222,42900.0
2012-03-08 12:50:00,55.19,55.26,55.16,55.25,29700.0,35.5157,35.5608,35.4964,35.5544,29700.0
2012-03-08 12:55:00,55.25,55.25,55.22,55.25,23600.0,35.5544,35.5544,35.5351,35.5544,23600.0
2012-03-08 13:00:00,55.25,55.25,55.22,55.24,20000.0,35.5544,35.5544,35.5351,35.5479,20000.0
2012-03-08 13:05:00,55.24,55.27,55.18,55.19,54300.0,35.5479,35.5672,35.5093,35.5157,54300.0
2012-03-08 13:10:00,55.18,55.19,55.11,55.19,64300.0,35.5093,35.5157,35.4643,35.5157,64300.0
2012-03-08 13:15:00,55.2,55.22,55.15,55.16,28700.0,35.5222,35.5351,35.49,35.4964,28700.0
2012-03-08 13:20:00,55.17,55.17,55.12,55.13,47500.0,35.5029,35.5029,35.4707,35.4771,47500.0
2012-03-08 13:25:00,55.13,55.13,55.07,55.1,75700.0,35.4771,35.4771,35.4385,35.4578,75700.0
2012-03-08 13:30:00,55.1,55.16,55.1,55.15,33400.0,35.4578,35.4964,35.4578,35.49,33400.0
2012-03-08 13:35:00,55.14,55.16,55.12,55.14,26200.0,35.4836,35.4964,35.4707,35.4836,26200.0
2012-03-08 13:40:00,55.14,55.15,55.13,55.13,30000.0,35.4836,35.49,35.4771,35.4771,30000.0
2012-03-08 13:45:00,55.13,55.18,55.13,55.13,50900.0,35.4771,35.5093,35.4771,35.4771,50900.0
2012-03-08 13:50:00,55.12,55.13,55.08,55.09,27700.0,35.4707,35.4771,35.445,35.4514,27700.0
2012-03-08 13:55:00,55.08,55.12,55.07,55.08,46300.0,35.445,35.4707,35.4385,35.445,46300.0
2012-03-08 14:00:00,55.09,55.12,55.07,55.11,30900.0,35.4514,35.4707,35.4385,35.4643,30900.0
2012-03-08 14:05:00,55.1,55.21,55.09,55.21,51000.0,35.4578,35.5286,35.4514,35.5286,51000.0
2012-03-08 14:10:00,55.21,55.23,55.15,55.15,52500.0,35.5286,35.5415,35.49,35.49,52500.0
2012-03-08 14:15:00,55.15,55.23,55.15,55.16,43500.0,35.49,35.5415,35.49,35.4964,43500.0
2012-03-08 14:20:00,55.17,55.17,55.12,55.14,42400.0,35.5029,35.5029,35.4707,35.4836,42400.0
2012-03-08 14:25:00,55.15,55.21,55.14,55.21,28800.0,35.49,35.5286,35.4836,35.5286,28800.0
2012-03-08 14:30:00,55.19,55.22,55.15,55.15,31900.0,35.5157,35.5351,35.49,35.49,31900.0
2012-03-08 14:35:00,55.15,55.18,55.13,55.16,34900.0,35.49,35.5093,35.4771,35.4964,34900.0
2012-03-08 14:40:00,55.16,55.23,55.16,55.23,34800.0,35.4964,35.5415,35.4964,35.5415,34800.0
2012-03-08 14:45:00,55.23,55.29,55.22,55.28,41600.0,35.5415,35.5801,35.5351,35.5737,41600.0
2012-03-08 14:50:00,55.27,55.4,55.26,55.39,205400.0,35.5672,35.6509,35.5608,35.6445,205400.0
2012-03-08 14:55:00,55.39,55.46,55.34,55.4,250800.0,35.6445,35.6895,35.6123,35.6509,250800.0
2012-03-08 15:00:00,55.4,55.42,55.32,55.39,37900.0,35.6509,35.6638,35.5994,35.6445,37900.0
2012-03-08 15:05:00,55.4,55.44,55.37,55.44,33000.0,35.6509,35.6766,35.6316,35.6766,33000.0
2012-03-08 15:10:00,55.43,55.47,55.4,55.47,41500.0,35.6702,35.6959,35.6509,35.6959,41500.0
2012-03-08 15:15:00,55.45,55.49,55.41,55.44,56500.0,35.6831,35.7088,35.6573,35.6766,56500.0
2012-03-08 15:20:00,55.44,55.49,55.42,55.48,53800.0,35.6766,35.7088,35.6638,35.7024,53800.0
2012-03-08 15:25:00,55.47,55.47,55.4,55.41,52100.0,35.6959,35.6959,35.6509,35.6573,52100.0
2012-03-08 15:30:00,55.42,55.45,55.37,55.45,91700.0,35.6638,35.6831,35.6316,35.6831,91700.0
2012-03-08 15:35:00,55.45,55.47,55.32,55.32,106500.0,35.6831,35.6959,35.5994,35.5994,106500.0
2012-03-08 15:40:00,55.32,55.41,55.32,55.35,88400.0,35.5994,35.6573,35.5994,35.6187,88400.0
2012-03-08 15:45:00,55.36,55.38,55.3,55.32,110100.0,35.6251,35.638,35.5865,35.5994,110100.0
2012-03-08 15:50:00,55.32,55.38,55.3,55.37,114100.0,35.5994,35.638,35.5865,35.6316,114100.0
2012-03-08 15:55:00,55.37,55.37,55.27,55.3,272400.0,35.6316,35.6316,35.5672,35.5865,272400.0
2012-03-09 09:30:00,55.78,55.78,55.45,55.47,232100.0,35.8954,35.8954,35.6831,35.6959,232100.0
2012-03-09 09:35:00,55.47,55.54,55.31,55.51,158900.0,35.6959,35.741,35.593,35.7217,158900.0
2012-03-09 09:40:00,55.51,55.52,55.36,55.44,89500.0,35.7217,35.7281,35.6251,35.6766,89500.0
2012-03-09 09:45:00,55.45,55.59,55.44,55.54,115900.0,35.6831,35.7732,35.6766,35.741,115900.0
2012-03-09 09:50:00,55.54,55.56,55.27,55.27,131600.0,35.741,35.7539,35.5672,35.5672,131600.0
2012-03-09 09:55:00,55.27,55.3,54.91,55.0,302300.0,35.5672,35.5865,35.3356,35.3935,302300.0
2012-03-09 10:00:00,55.0,55.19,54.99,55.13,107700.0,35.3935,35.5157,35.387,35.4771,107700.0
2012-03-09 10:05:00,55.13,55.25,55.11,55.25,63200.0,35.4771,35.5544,35.4643,35.5544,63200.0
2012-03-09 10:10:00,55.24,55.27,55.11,55.14,87600.0,35.5479,35.5672,35.4643,35.4836,87600.0
2012-03-09 10:15:00,55.13,55.18,55.06,55.17,85800.0,35.4771,35.5093,35.4321,35.5029,85800.0
2012-03-09 10:20:00,55.16,55.18,55.01,55.02,107700.0,35.4964,35.5093,35.3999,35.4064,107700.0
2012-03-09 10:25:00,55.01,55.02,54.74,54.82,283300.0,35.3999,35.4064,35.2262,35.2776,283300.0
2012-03-09 10:30:00,54.83,54.99,54.83,54.95,233300.0,35.2841,35.387,35.2841,35.3613,233300.0
2012-03-09 10:35:00,54.94,54.95,54.86,54.86,84400.0,35.3549,35.3613,35.3034,35.3034,84400.0
2012-03-09 10:40:00,54.88,54.88,54.75,54.79,141200.0,35.3163,35.3163,35.2326,35.2583,141200.0
2012-03-09 10:45:00,54.8,54.86,54.7,54.83,134500.0,35.2648,35.3034,35.2004,35.2841,134500.0
2012-03-09 10:50:00,54.83,54.93,54.82,54.9,63500.0,35.2841,35.3484,35.2776,35.3291,63500.0
2012-03-09 10:55:00,54.9,54.92,54.83,54.92,75800.0,35.3291,35.342,35.2841,35.342,75800.0
2012-03-09 11:00:00,54.92,55.03,54.89,54.99,98300.0,35.342,35.4128,35.3227,35.387,98300.0
2012-03-09 11:05:00,54.98,55.05,54.95,55.02,69200.0,35.3806,35.4257,35.3613,35.4064,69200.0
2012-03-09 11:10:00,55.03,55.13,55.0,55.01,68600.0,35.4128,35.4771,35.3935,35.3999,68600.0
2012-03-09 11:15:00,55.0,55.02,54.97,55.0,49400.0,35.3935,35.4064,35.3742,35.3935,49400.0
2012-03-09 11:20:00,54.99,55.0,54.94,55.0,51100.0,35.387,35.3935,35.3549,35.3935,51100.0
2012-03-09 11:25:00,54.99,55.04,54.95,54.96,29100.0,35.387,35.4192,35.3613,35.3677,29100.0
2012-03-09 11:30:00,54.95,54.98,54.8,54.84,107400.0,35.3613,35.3806,35.2648,35.2905,107400.0
2012-03-09 11:35:00,54.84,54.96,54.84,54.95,22500.0,35.2905,35.3677,35.2905,35.3613,22500.0
2012-03-09 11:40:00,54.94,54.95,54.78,54.78,46400.0,35.3549,35.3613,35.2519,35.2519,46400.0
2012-03-09 11:45:00,54.78,54.91,54.77,54.87,48500.0,35.2519,35.3356,35.2455,35.3098,48500.0
2012-03-09 11:50:00,54.87,54.91,54.85,54.9,26600.0,35.3098,35.3356,35.297,35.3291,26600.0
2012-03-09 11:55:00,54.9,54.91,54.81,54.87,49800.0,35.3291,35.3356,35.2712,35.3098,49800.0
2012-03-09 12:00:00,54.86,54.91,54.85,54.87,26500.0,35.3034,35.3356,35.297,35.3098,26500.0
2012-03-09 12:05:00,54.86,54.89,54.85,54.87,48000.0,35.3034,35.3227,35.297,35.3098,48000.0
2012-03-09 12:10:00,54.86,54.91,54.86,54.9,21400.0,35.3034,35.3356,35.3034,35.3291,21400.0
2012-03-09 12:15:00,54.9,54.95,54.9,54.92,34700.0,35.3291,35.3613,35.3291,35.342,34700.0
2012-03-09 12:20:00,54.92,54.94,54.89,54.89,19700.0,35.342,35.3549,35.3227,35.3227,19700.0
2012-03-09 12:25:00,54.9,54.95,54.88,54.95,16200.0,35.3291,35.3613,35.3163,35.3613,16200.0
2012-03-09 12:30:00,54.95,54.95,54.9,54.91,19300.0,35.3613,35.3613,35.3291,35.3356,19300.0
2012-03-09 12:35:00,54.9,54.92,54.9,54.91,27000.0,35.3291,35.342,35.3291,35.3356,27000.0
2012-03-09 12:40:00,54.91,54.99,54.91,54.98,53700.0,35.3356,35.387,35.3356,35.3806,53700.0
2012-03-09 12:45:00,54.97,55.0,54.96,55.0,14800.0,35.3742,35.3935,35.3677,35.3935,14800.0
2012-03-09 12:50:00,54.99,55.08,54.99,55.08,33100.0,35.387,35.445,35.387,35.445,33100.0
2012-03-09 12:55:00,55.09,55.13,55.07,55.12,36300.0,35.4514,35.4771,35.4385,35.4707,36300.0
2012-03-09 13:00:00,55.13,55.18,55.11,55.17,43500.0,35.4771,35.5093,35.4643,35.5029,43500.0
2012-03-09 13:05:00,55.17,55.17,55.14,55.17,39900.0,35.5029,35.5029,35.4836,35.5029,39900.0
2012-03-09 13:10:00,55.16,55.16,55.11,55.15,41600.0,35.4964,35.4964,35.4643,35.49,41600.0
2012-03-09 13:15:00,55.15,55.18,55.14,55.14,29800.0,35.49,35.5093,35.4836,35.4836,29800.0
2012-03-09 13:20:00,55.14,55.15,55.08,55.08,17000.0,35.4836,35.49,35.445,35.445,17000.0
2012-03-09 13:25:00,55.09,55.09,55.04,55.06,35900.0,35.4514,35.4514,35.4192,35.4321,35900.0
2012-03-09 13:30:00,55.07,55.16,55.06,55.07,44800.0,35.4385,35.4964,35.4321,35.4385,44800.0
2012-03-09 13:35:00,55.07,55.15,55.07,55.1,34300.0,35.4385,35.49,35.4385,35.4578,34300.0
2012-03-09 13:40:00,55.1,55.16,55.1,55.13,29500.0,35.4578,35.4964,35.4578,35.4771,29500.0
2012-03-09 13:45:00,55.14,55.15,55.1,55.14,11100.0,35.4836,35.49,35.4578,35.4836,11100.0
2012-03-09 13:50:00,55.15,55.17,55.14,55.14,26500.0,35.49,35.5029,35.4836,35.4836,26500.0
2012-03-09 13:55:00,55.15,55.17,55.13,55.13,18000.0,35.49,35.5029,35.4771,35.4771,18000.0
2012-03-09 14:00:00,55.14,55.17,55.12,55.15,23200.0,35.4836,35.5029,35.4707,35.49,23200.0
2012-03-09 14:05:00,55.13,55.15,55.12,55.12,16900.0,35.4771,35.49,35.4707,35.4707,16900.0
2012-03-09 14:10:00,55.12,55.13,55.09,55.1,25600.0,35.4707,35.4771,35.4514,35.4578,25600.0
2012-03-09 14:15:00,55.1,55.1,55.03,55.03,47600.0,35.4578,35.4578,35.4128,35.4128,47600.0
2012-03-09 14:20:00,55.02,55.04,54.94,54.94,135800.0,35.4064,35.4192,35.3549,35.3549,135800.0
2012-03-09 14:25:00,54.94,54.97,54.9,54.9,36300.0,35.3549,35.3742,35.3291,35.3291,36300.0
2012-03-09 14:30:00,54.91,54.98,54.91,54.94,21800.0,35.3356,35.3806,35.3356,35.3549,21800.0
2012-03-09 14:35:00,54.95,55.01,54.95,55.01,23900.0,35.3613,35.3999,35.3613,35.3999,23900.0
2012-03-09 14:40:00,55.0,55.01,54.89,54.9,55700.0,35.3935,35.3999,35.3227,35.3291,55700.0
2012-03-09 14:45:00,54.88,54.95,54.8,54.8,66100.0,35.3163,35.3613,35.2648,35.2648,66100.0
2012-03-09 14:50:00,54.81,54.86,54.75,54.78,124300.0,35.2712,35.3034,35.2326,35.2519,124300.0
2012-03-09 14:55:00,54.77,54.81,54.73,54.76,113800.0,35.2455,35.2712,35.2197,35.239,113800.0
2012-03-09 15:00:00,54.77,54.87,54.77,54.84,83900.0,35.2455,35.3098,35.2455,35.2905,83900.0
2012-03-09 15:05:00,54.84,54.87,54.8,54.87,18400.0,35.2905,35.3098,35.2648,35.3098,18400.0
2012-03-09 15:10:00,54.87,54.89,54.83,54.87,63100.0,35.3098,35.3227,35.2841,35.3098,63100.0
2012-03-09 15:15:00,54.87,54.91,54.82,54.82,33100.0,35.3098,35.3356,35.2776,35.2776,33100.0
2012-03-09 15:20:00,54.81,54.86,54.8,54.8,40700.0,35.2712,35.3034,35.2648,35.2648,40700.0
2012-03-09 15:25:00,54.8,54.86,54.77,54.77,62200.0,35.2648,35.3034,35.2455,35.2455,62200.0
2012-03-09 15:30:00,54.77,54.8,54.73,54.74,113800.0,35.2455,35.2648,35.2197,35.2262,113800.0
2012-03-09 15:35:00,54.74,54.85,54.73,54.79,92700.0,35.2262,35.297,35.2197,35.2583,92700.0
2012-03-09 15:40:00,54.79,54.82,54.73,54.8,65300.0,35.2583,35.2776,35.2197,35.2648,65300.0
2012-03-09 15:45:00,54.8,54.83,54.76,54.8,85500.0,35.2648,35.2841,35.239,35.2648,85500.0
2012-03-09 15:50:00,54.8,54.84,54.69,54.72,179500.0,35.2648,35.2905,35.194,35.2133,179500.0
2012-03-09 15:55:00,54.73,54.85,54.73,54.82,231900.0,35.2197,35.297,35.2197,35.2776,231900.0
2012-03-12 09:30:00,55.2,55.33,55.1,55.33,318100.0,35.5222,35.6058,35.4578,35.6058,318100.0
2012-03-12 09:35:00,55.32,55.71,55.26,55.46,351600.0,35.5994,35.8504,35.5608,35.6895,351600.0
2012-03-12 09:40:00,55.46,55.48,55.37,55.4,170300.0,35.6895,35.7024,35.6316,35.6509,170300.0
2012-03-12 09:45:00,55.4,55.42,55.13,55.22,123300.0,35.6509,35.6638,35.4771,35.5351,123300.0
2012-03-12 09:50:00,55.22,55.27,55.08,55.19,162500.0,35.5351,35.5672,35.445,35.5157,162500.0
2012-03-12 09:55:00,55.2,55.22,55.05,55.07,108200.0,35.5222,35.5351,35.4257,35.4385,108200.0
2012-03-12 10:00:00,55.07,55.09,54.72,54.87,187100.0,35.4385,35.4514,35.2133,35.3098,187100.0
2012-03-12 10:05:00,54.87,54.91,54.65,54.89,202700.0,35.3098,35.3356,35.1682,35.3227,202700.0
2012-03-12 10:10:00,54.88,54.95,54.72,54.73,151100.0,35.3163,35.3613,35.2133,35.2197,151100.0
2012-03-12 10:15:00,54.73,54.85,54.71,54.8,91300.0,35.2197,35.297,35.2069,35.2648,91300.0
2012-03-12 10:20:00,54.81,54.82,54.65,54.74,100800.0,35.2712,35.2776,35.1682,35.2262,100800.0
2012-03-12 10:25:00,54.74,54.85,54.71,54.78,52600.0,35.2262,35.297,35.2069,35.2519,52600.0
2012-03-12 10:30:00,54.79,54.79,54.6,54.62,100300.0,35.2583,35.2583,35.1361,35.1489,100300.0
2012-03-12 10:35:00,54.62,54.64,54.53,54.61,85500.0,35.1489,35.1618,35.091,35.1425,85500.0
2012-03-12 10:40:00,54.6,54.64,54.57,54.62,63300.0,35.1361,35.1618,35.1168,35.1489,63300.0
2012-03-12 10:45:00,54.62,54.65,54.55,54.56,96400.0,35.1489,35.1682,35.1039,35.1103,96400.0
2012-03-12 10:50:00,54.56,54.65,54.48,54.5,123600.0,35.1103,35.1682,35.0589,35.0717,123600.0
2012-03-12 10:55:00,54.49,54.49,54.33,54.4,146600.0,35.0653,35.0653,34.9623,35.0074,146600.0
2012-03-12 11:00:00,54.39,54.42,54.15,54.22,147000.0,35.0009,35.0202,34.8465,34.8915,147000.0
2012-03-12 11:05:00,54.21,54.31,54.19,54.19,103300.0,34.8851,34.9495,34.8722,34.8722,103300.0
2012-03-12 11:10:00,54.21,54.32,54.18,54.27,109900.0,34.8851,34.9559,34.8658,34.9237,109900.0
2012-03-12 11:15:00,54.27,54.3,54.14,54.17,129600.0,34.9237,34.943,34.8401,34.8594,129600.0
2012-03-12 11:20:00,54.17,54.25,54.11,54.15,86900.0,34.8594,34.9108,34.8208,34.8465,86900.0
2012-03-12 11:25:00,54.15,54.17,54.07,54.15,93100.0,34.8465,34.8594,34.795,34.8465,93100.0
2012-03-12 11:30:00,54.15,54.25,54.15,54.22,110500.0,34.8465,34.9108,34.8465,34.8915,110500.0
2012-03-12 11:35:00,54.23,54.25,54.18,54.2,37100.0,34.898,34.9108,34.8658,34.8787,37100.0
2012-03-12 11:40:00,54.19,54.2,54.15,54.19,29200.0,34.8722,34.8787,34.8465,34.8722,29200.0
2012-03-12 11:45:00,54.19,54.2,54.14,54.14,22500.0,34.8722,34.8787,34.8401,34.8401,22500.0
2012-03-12 11:50:00,54.15,54.21,54.13,54.14,46200.0,34.8465,34.8851,34.8336,34.8401,46200.0
2012-03-12 11:55:00,54.14,54.15,54.1,54.1,37000.0,34.8401,34.8465,34.8143,34.8143,37000.0
2012-03-12 12:00:00,54.1,54.22,54.05,54.18,102900.0,34.8143,34.8915,34.7821,34.8658,102900.0
2012-03-12 12:05:00,54.18,54.32,54.18,54.31,44700.0,34.8658,34.9559,34.8658,34.9495,44700.0
2012-03-12 12:10:00,54.31,54.33,54.27,54.27,59800.0,34.9495,34.9623,34.9237,34.9237,59800.0
2012-03-12 12:15:00,54.28,54.29,54.23,54.28,24900.0,34.9301,34.9366,34.898,34.9301,24900.0
2012-03-12 12:20:00,54.28,54.31,54.25,54.29,24600.0,34.9301,34.9495,34.9108,34.9366,24600.0
2012-03-12 12:25:00,54.3,54.31,54.23,54.25,35000.0,34.943,34.9495,34.898,34.9108,35000.0
2012-03-12 12:30:00,54.25,54.26,54.17,54.19,25100.0,34.9108,34.9173,34.8594,34.8722,25100.0
2012-03-12 12:35:00,54.19,54.3,54.18,54.28,28800.0,34.8722,34.943,34.8658,34.9301,28800.0
2012-03-12 12:40:00,54.28,54.3,54.23,54.29,20200.0,34.9301,34.943,34.898,34.9366,20200.0
2012-03-12 12:45:00,54.3,54.35,54.28,54.33,30100.0,34.943,34.9752,34.9301,34.9623,30100.0
2012-03-12 12:50:00,54.33,54.36,54.26,54.31,40400.0,34.9623,34.9816,34.9173,34.9495,40400.0
2012-03-12 12:55:00,54.31,54.35,54.3,54.35,21700.0,34.9495,34.9752,34.943,34.9752,21700.0
2012-03-12 13:00:00,54.35,54.35,54.24,54.24,22400.0,34.9752,34.9752,34.9044,34.9044,22400.0
2012-03-12 13:05:00,54.24,54.25,54.2,54.2,22100.0,34.9044,34.9108,34.8787,34.8787,22100.0
2012-03-12 13:10:00,54.21,54.29,54.21,54.27,54700.0,34.8851,34.9366,34.8851,34.9237,54700.0
2012-03-12 13:15:00,54.27,54.36,54.23,54.3,34700.0,34.9237,34.9816,34.898,34.943,34700.0
2012-03-12 13:20:00,54.29,54.35,54.26,54.34,17400.0,34.9366,34.9752,34.9173,34.9688,17400.0
2012-03-12 13:25:00,54.34,54.36,54.32,54.36,29700.0,34.9688,34.9816,34.9559,34.9816,29700.0
2012-03-12 13:30:00,54.36,54.47,54.25,54.46,134900.0,34.9816,35.0524,34.9108,35.046,134900.0
2012-03-12 13:35:00,54.46,54.51,54.45,54.49,186600.0,35.046,35.0782,35.0395,35.0653,186600.0
2012-03-12 13:40:00,54.5,54.51,54.45,54.5,96900.0,35.0717,35.0782,35.0395,35.0717,96900.0
2012-03-12 13:45:00,54.5,54.51,54.42,54.44,99700.0,35.0717,35.0782,35.0202,35.0331,99700.0
2012-03-12 13:50:00,54.45,54.5,54.44,54.49,36700.0,35.0395,35.0717,35.0331,35.0653,36700.0
2012-03-12 13:55:00,54.48,54.48,54.4,54.41,27500.0,35.0589,35.0589,35.0074,35.0138,27500.0
2012-03-12 14:00:00,54.41,54.47,54.39,54.43,38600.0,35.0138,35.0524,35.0009,35.0267,38600.0
2012-03-12 14:05:00,54.45,54.48,54.4,54.43,61500.0,35.0395,35.0589,35.0074,35.0267,61500.0
2012-03-12 14:10:00,54.44,54.5,54.43,54.48,49300.0,35.0331,35.0717,35.0267,35.0589,49300.0
2012-03-12 14:15:00,54.48,54.5,54.45,54.46,73200.0,35.0589,35.0717,35.0395,35.046,73200.0
2012-03-12 14:20:00,54.47,54.48,54.34,54.38,118300.0,35.0524,35.0589,34.9688,34.9945,118300.0
2012-03-12 14:25:00,54.38,54.41,54.37,54.4,41600.0,34.9945,35.0138,34.9881,35.0074,41600.0
2012-03-12 14:30:00,54.39,54.45,54.39,54.39,22800.0,35.0009,35.0395,35.0009,35.0009,22800.0
2012-03-12 14:35:00,54.4,54.42,54.39,54.42,41300.0,35.0074,35.0202,35.0009,35.0202,41300.0
2012-03-12 14:40:00,54.43,54.46,54.42,54.44,43900.0,35.0267,35.046,35.0202,35.0331,43900.0
2012-03-12 14:45:00,54.45,54.49,54.45,54.49,30900.0,35.0395,35.0653,35.0395,35.0653,30900.0
2012-03-12 14:50:00,54.48,54.5,54.43,54.44,49100.0,35.0589,35.0717,35.0267,35.0331,49100.0
2012-03-12 14:55:00,54.45,54.5,54.44,54.49,32900.0,35.0395,35.0717,35.0331,35.0653,32900.0
2012-03-12 15:00:00,54.49,54.5,54.44,54.48,44000.0,35.0653,35.0717,35.0331,35.0589,44000.0
2012-03-12 15:05:00,54.48,54.5,54.44,54.44,23900.0,35.0589,35.0717,35.0331,35.0331,23900.0
2012-03-12 15:10:00,54.44,54.46,54.4,54.46,38300.0,35.0331,35.046,35.0074,35.046,38300.0
2012-03-12 15:15:00,54.46,54.46,54.29,54.32,457600.0,35.046,35.046,34.9366,34.9559,457600.0
2012-03-12 15:20:00,54.32,54.44,54.31,54.44,41300.0,34.9559,35.0331,34.9495,35.0331,41300.0
2012-03-12 15:25:00,54.43,54.48,54.43,54.46,64400.0,35.0267,35.0589,35.0267,35.046,64400.0
2012-03-12 15:30:00,54.47,54.52,54.41,54.51,106600.0,35.0524,35.0846,35.0138,35.0782,106600.0
2012-03-12 15:35:00,54.51,54.52,54.49,54.5,127500.0,35.0782,35.0846,35.0653,35.0717,127500.0
2012-03-12 15:40:00,54.51,54.51,54.46,54.47,136500.0,35.0782,35.0782,35.046,35.0524,136500.0
2012-03-12 15:45:00,54.48,54.52,54.45,54.51,192400.0,35.0589,35.0846,35.0395,35.0782,192400.0
2012-03-12 15:50:00,54.52,54.52,54.41,54.43,150400.0,35.0846,35.0846,35.0138,35.0267,150400.0
2012-03-12 15:55:00,54.42,54.48,54.4,54.44,291900.0,35.0202,35.0589,35.0074,35.0331,291900.0
2012-03-13 09:30:00,55.08,55.32,54.95,55.31,431500.0,35.445,35.5994,35.3613,35.593,431500.0
2012-03-13 09:35:00,55.28,55.75,55.28,55.66,776400.0,35.5737,35.8761,35.5737,35.8182,776400.0
2012-03-13 09:40:00,55.66,55.69,55.45,55.48,428700.0,35.8182,35.8375,35.6831,35.7024,428700.0
2012-03-13 09:45:00,55.48,55.52,55.34,55.5,155100.0,35.7024,35.7281,35.6123,35.7152,155100.0
2012-03-13 09:50:00,55.5,55.68,55.47,55.67,421200.0,35.7152,35.8311,35.6959,35.8246,421200.0
2012-03-13 09:55:00,55.66,55.77,55.5,55.74,294500.0,35.8182,35.889,35.7152,35.8697,294500.0
2012-03-13 10:00:00,55.74,55.78,55.62,55.76,239700.0,35.8697,35.8954,35.7925,35.8826,239700.0
2012-03-13 10:05:00,55.76,55.77,55.6,55.7,259400.0,35.8826,35.889,35.7796,35.8439,259400.0
2012-03-13 10:10:00,55.68,55.71,55.54,55.71,165700.0,35.8311,35.8504,35.741,35.8504,165700.0
2012-03-13 10:15:00,55.71,55.74,55.69,55.73,157900.0,35.8504,35.8697,35.8375,35.8632,157900.0
2012-03-13 10:20:00,55.73,55.8,55.67,55.71,190500.0,35.8632,35.9083,35.8246,35.8504,190500.0
2012-03-13 10:25:00,55.7,55.74,55.61,55.72,133300.0,35.8439,35.8697,35.786,35.8568,133300.0
2012-03-13 10:30:00,55.72,55.79,55.71,55.78,132700.0,35.8568,35.9019,35.8504,35.8954,132700.0
2012-03-13 10:35:00,55.79,55.8,55.74,55.79,126100.0,35.9019,35.9083,35.8697,35.9019,126100.0
2012-03-13 10:40:00,55.79,55.88,55.77,55.85,413800.0,35.9019,35.9598,35.889,35.9405,413800.0
2012-03-13 10:45:00,55.85,55.87,55.79,55.8,103100.0,35.9405,35.9533,35.9019,35.9083,103100.0
2012-03-13 10:50:00,55.8,55.84,55.72,55.76,128400.0,35.9083,35.934,35.8568,35.8826,128400.0
2012-03-13 10:55:00,55.75,55.79,55.69,55.75,102000.0,35.8761,35.9019,35.8375,35.8761,102000.0
2012-03-13 11:00:00,55.75,55.82,55.74,55.76,136100.0,35.8761,35.9212,35.8697,35.8826,136100.0
2012-03-13 11:05:00,55.76,55.8,55.74,55.79,77000.0,35.8826,35.9083,35.8697,35.9019,77000.0
2012-03-13 11:10:00,55.8,55.83,55.7,55.72,106700.0,35.9083,35.9276,35.8439,35.8568,106700.0
2012-03-13 11:15:00,55.71,55.76,55.62,55.75,139500.0,35.8504,35.8826,35.7925,35.8761,139500.0
2012-03-13 11:20:00,55.75,55.78,55.73,55.74,76000.0,35.8761,35.8954,35.8632,35.8697,76000.0
2012-03-13 11:25:00,55.74,55.79,55.73,55.77,50300.0,35.8697,35.9019,35.8632,35.889,50300.0
2012-03-13 11:30:00,55.77,55.8,55.73,55.75,95200.0,35.889,35.9083,35.8632,35.8761,95200.0
2012-03-13 11:35:00,55.75,55.78,55.7,55.7,112100.0,35.8761,35.8954,35.8439,35.8439,112100.0
2012-03-13 11:40:00,55.7,55.77,55.63,55.76,122200.0,35.8439,35.889,35.7989,35.8826,122200.0
2012-03-13 11:45:00,55.75,55.78,55.68,55.71,88100.0,35.8761,35.8954,35.8311,35.8504,88100.0
2012-03-13 11:50:00,55.72,55.77,55.69,55.73,114400.0,35.8568,35.889,35.8375,35.8632,114400.0
2012-03-13 11:55:00,55.74,55.77,55.69,55.74,74600.0,35.8697,35.889,35.8375,35.8697,74600.0
2012-03-13 12:00:00,55.75,55.76,55.64,55.68,271300.0,35.8761,35.8826,35.8053,35.8311,271300.0
2012-03-13 12:05:00,55.69,55.78,55.64,55.64,103900.0,35.8375,35.8954,35.8053,35.8053,103900.0
2012-03-13 12:10:00,55.64,55.74,55.58,55.66,126900.0,35.8053,35.8697,35.7667,35.8182,126900.0
2012-03-13 12:15:00,55.66,55.79,55.61,55.71,236100.0,35.8182,35.9019,35.786,35.8504,236100.0
2012-03-13 12:20:00,55.71,55.78,55.71,55.76,172600.0,35.8504,35.8954,35.8504,35.8826,172600.0
2012-03-13 12:25:00,55.75,55.79,55.72,55.76,195100.0,35.8761,35.9019,35.8568,35.8826,195100.0
2012-03-13 12:30:00,55.76,55.78,55.69,55.75,91600.0,35.8826,35.8954,35.8375,35.8761,91600.0
2012-03-13 12:35:00,55.75,55.77,55.73,55.74,71700.0,35.8761,35.889,35.8632,35.8697,71700.0
2012-03-13 12:40:00,55.73,55.82,55.73,55.8,211900.0,35.8632,35.9212,35.8632,35.9083,211900.0
2012-03-13 12:45:00,55.81,55.81,55.74,55.79,48500.0,35.9147,35.9147,35.8697,35.9019,48500.0
2012-03-13 12:50:00,55.79,55.83,55.78,55.8,57100.0,35.9019,35.9276,35.8954,35.9083,57100.0
2012-03-13 12:55:00,55.8,55.82,55.78,55.81,24400.0,35.9083,35.9212,35.8954,35.9147,24400.0
2012-03-13 13:00:00,55.82,55.86,55.79,55.83,91900.0,35.9212,35.9469,35.9019,35.9276,91900.0
2012-03-13 13:05:00,55.85,55.87,55.82,55.85,140200.0,35.9405,35.9533,35.9212,35.9405,140200.0
2012-03-13 13:10:00,55.85,55.87,55.82,55.86,52500.0,35.9405,35.9533,35.9212,35.9469,52500.0
2012-03-13 13:15:00,55.86,55.88,55.84,55.88,183700.0,35.9469,35.9598,35.934,35.9598,183700.0
2012-03-13 13:20:00,55.88,55.9,55.84,55.89,95000.0,35.9598,35.9726,35.934,35.9662,95000.0
2012-03-13 13:25:00,55.89,55.94,55.88,55.93,84900.0,35.9662,35.9984,35.9598,35.992,84900.0
2012-03-13 13:30:00,55.93,55.95,55.85,55.92,125400.0,35.992,36.0048,35.9405,35.9855,125400.0
2012-03-13 13:35:00,55.94,55.96,55.89,55.94,88400.0,35.9984,36.0113,35.9662,35.9984,88400.0
2012-03-13 13:40:00,55.95,56.07,55.93,56.06,173900.0,36.0048,36.082,35.992,36.0756,173900.0
2012-03-13 13:45:00,56.05,56.09,56.03,56.08,44700.0,36.0692,36.0949,36.0563,36.0885,44700.0
2012-03-13 13:50:00,56.07,56.08,56.01,56.04,72600.0,36.082,36.0885,36.0434,36.0627,72600.0
2012-03-13 13:55:00,56.04,56.12,56.03,56.11,55200.0,36.0627,36.1142,36.0563,36.1078,55200.0
2012-03-13 14:00:00,56.11,56.15,56.1,56.15,51300.0,36.1078,36.1335,36.1014,36.1335,51300.0
2012-03-13 14:05:00,56.15,56.15,56.03,56.05,80400.0,36.1335,36.1335,36.0563,36.0692,80400.0
2012-03-13 14:10:00,56.05,56.07,56.03,56.07,51600.0,36.0692,36.082,36.0563,36.082,51600.0
2012-03-13 14:15:00,56.06,56.19,56.05,56.19,66400.0,36.0756,36.1593,36.0692,36.1593,66400.0
2012-03-13 14:20:00,56.19,56.22,56.04,56.06,146900.0,36.1593,36.1786,36.0627,36.0756,146900.0
2012-03-13 14:25:00,56.06,56.06,55.93,56.01,124000.0,36.0756,36.0756,35.992,36.0434,124000.0
2012-03-13 14:30:00,56.01,56.13,55.94,55.94,102600.0,36.0434,36.1207,35.9984,35.9984,102600.0
2012-03-13 14:35:00,55.95,56.05,55.94,56.0,96700.0,36.0048,36.0692,35.9984,36.037,96700.0
2012-03-13 14:40:00,55.99,56.07,55.93,55.97,46800.0,36.0306,36.082,35.992,36.0177,46800.0
2012-03-13 14:45:00,55.97,56.01,55.85,55.85,96200.0,36.0177,36.0434,35.9405,35.9405,96200.0
2012-03-13 14:50:00,55.85,55.97,55.79,55.97,164300.0,35.9405,36.0177,35.9019,36.0177,164300.0
2012-03-13 14:55:00,55.97,56.05,55.97,56.04,68500.0,36.0177,36.0692,36.0177,36.0627,68500.0
2012-03-13 15:00:00,56.04,56.11,55.95,56.1,115300.0,36.0627,36.1078,36.0048,36.1014,115300.0
2012-03-13 15:05:00,56.11,56.12,56.0,56.01,85900.0,36.1078,36.1142,36.037,36.0434,85900.0
2012-03-13 15:10:00,56.0,56.14,56.0,56.13,85500.0,36.037,36.1271,36.037,36.1207,85500.0
2012-03-13 15:15:00,56.12,56.15,56.06,56.08,103200.0,36.1142,36.1335,36.0756,36.0885,103200.0
2012-03-13 15:20:00,56.07,56.23,56.06,56.16,146300.0,36.082,36.185,36.0756,36.14,146300.0
2012-03-13 15:25:00,56.17,56.19,56.04,56.11,122400.0,36.1464,36.1593,36.0627,36.1078,122400.0
2012-03-13 15:30:00,56.1,56.14,56.07,56.1,151900.0,36.1014,36.1271,36.082,36.1014,151900.0
2012-03-13 15:35:00,56.09,56.11,56.01,56.05,131700.0,36.0949,36.1078,36.0434,36.0692,131700.0
2012-03-13 15:40:00,56.05,56.13,56.05,56.11,122700.0,36.0692,36.1207,36.0692,36.1078,122700.0
2012-03-13 15:45:00,56.11,56.14,56.0,56.03,168800.0,36.1078,36.1271,36.037,36.0563,168800.0
2012-03-13 15:50:00,56.03,56.1,56.02,56.08,144300.0,36.0563,36.1014,36.0499,36.0885,144300.0
2012-03-13 15:55:00,56.09,56.18,56.08,56.15,375500.0,36.0949,36.1528,36.0885,36.1335,375500.0
2012-03-14 09:30:00,56.21,56.21,55.81,55.91,283000.0,36.1721,36.1721,35.9147,35.9791,283000.0
2012-03-14 09:35:00,55.91,55.93,55.5,55.5,240300.0,35.9791,35.992,35.7152,35.7152,240300.0
2012-03-14 09:40:00,55.51,55.56,55.41,55.53,238200.0,35.7217,35.7539,35.6573,35.7345,238200.0
2012-03-14 09:45:00,55.53,55.81,55.53,55.73,398500.0,35.7345,35.9147,35.7345,35.8632,398500.0
2012-03-14 09:50:00,55.75,55.99,55.74,55.92,238400.0,35.8761,36.0306,35.8697,35.9855,238400.0
2012-03-14 09:55:00,55.93,56.06,55.87,55.94,338400.0,35.992,36.0756,35.9533,35.9984,338400.0
2012-03-14 10:00:00,55.94,55.94,55.77,55.87,170900.0,35.9984,35.9984,35.889,35.9533,170900.0
2012-03-14 10:05:00,55.86,55.89,55.77,55.79,85300.0,35.9469,35.9662,35.889,35.9019,85300.0
2012-03-14 10:10:00,55.79,55.81,55.71,55.73,105900.0,35.9019,35.9147,35.8504,35.8632,105900.0
2012-03-14 10:15:00,55.74,55.82,55.73,55.78,67500.0,35.8697,35.9212,35.8632,35.8954,67500.0
2012-03-14 10:20:00,55.78,55.8,55.73,55.78,54500.0,35.8954,35.9083,35.8632,35.8954,54500.0
2012-03-14 10:25:00,55.76,55.79,55.7,55.71,87100.0,35.8826,35.9019,35.8439,35.8504,87100.0
2012-03-14 10:30:00,55.72,55.76,55.66,55.73,135500.0,35.8568,35.8826,35.8182,35.8632,135500.0
2012-03-14 10:35:00,55.73,55.75,55.67,55.73,101300.0,35.8632,35.8761,35.8246,35.8632,101300.0
2012-03-14 10:40:00,55.73,55.75,55.68,55.69,61400.0,35.8632,35.8761,35.8311,35.8375,61400.0
2012-03-14 10:45:00,55.7,55.75,55.69,55.69,108900.0,35.8439,35.8761,35.8375,35.8375,108900.0
2012-03-14 10:50:00,55.68,55.7,55.6,55.7,102700.0,35.8311,35.8439,35.7796,35.8439,102700.0
2012-03-14 10:55:00,55.69,55.75,55.66,55.68,103800.0,35.8375,35.8761,35.8182,35.8311,103800.0
2012-03-14 11:00:00,55.66,55.68,55.55,55.56,108000.0,35.8182,35.8311,35.7474,35.7539,108000.0
2012-03-14 11:05:00,55.55,55.58,55.39,55.4,191300.0,35.7474,35.7667,35.6445,35.6509,191300.0
2012-03-14 11:10:00,55.4,55.43,55.25,55.25,198500.0,35.6509,35.6702,35.5544,35.5544,198500.0
2012-03-14 11:15:00,55.26,55.31,55.26,55.3,124500.0,35.5608,35.593,35.5608,35.5865,124500.0
2012-03-14 11:20:00,55.3,55.34,55.29,55.33,65600.0,35.5865,35.6123,35.5801,35.6058,65600.0
2012-03-14 11:25:00,55.33,55.35,55.26,55.32,133600.0,35.6058,35.6187,35.5608,35.5994,133600.0
2012-03-14 11:30:00,55.32,55.34,55.21,55.21,110300.0,35.5994,35.6123,35.5286,35.5286,110300.0
2012-03-14 11:35:00,55.21,55.23,55.1,55.23,134900.0,35.5286,35.5415,35.4578,35.5415,134900.0
2012-03-14 11:40:00,55.21,55.34,55.2,55.33,45600.0,35.5286,35.6123,35.5222,35.6058,45600.0
2012-03-14 11:45:00,55.34,55.38,55.31,55.35,60800.0,35.6123,35.638,35.593,35.6187,60800.0
2012-03-14 11:50:00,55.36,55.46,55.36,55.37,114400.0,35.6251,35.6895,35.6251,35.6316,114400.0
2012-03-14 11:55:00,55.37,55.37,55.29,55.29,64200.0,35.6316,35.6316,35.5801,35.5801,64200.0
2012-03-14 12:00:00,55.29,55.29,55.23,55.24,68700.0,35.5801,35.5801,35.5415,35.5479,68700.0
2012-03-14 12:05:00,55.23,55.25,55.16,55.17,86700.0,35.5415,35.5544,35.4964,35.5029,86700.0
2012-03-14 12:10:00,55.17,55.29,55.16,55.28,144500.0,35.5029,35.5801,35.4964,35.5737,144500.0
2012-03-14 12:15:00,55.28,55.28,55.11,55.14,131900.0,35.5737,35.5737,35.4643,35.4836,131900.0
2012-03-14 12:20:00,55.14,55.2,55.13,55.19,89300.0,35.4836,35.5222,35.4771,35.5157,89300.0
2012-03-14 12:25:00,55.19,55.22,55.16,55.21,57100.0,35.5157,35.5351,35.4964,35.5286,57100.0
2012-03-14 12:30:00,55.21,55.37,55.2,55.34,83900.0,35.5286,35.6316,35.5222,35.6123,83900.0
2012-03-14 12:35:00,55.33,55.41,55.32,55.41,52200.0,35.6058,35.6573,35.5994,35.6573,52200.0
2012-03-14 12:40:00,55.41,55.45,55.35,55.37,88000.0,35.6573,35.6831,35.6187,35.6316,88000.0
2012-03-14 12:45:00,55.37,55.45,55.36,55.43,58300.0,35.6316,35.6831,35.6251,35.6702,58300.0
2012-03-14 12:50:00,55.42,55.43,55.38,55.41,21800.0,35.6638,35.6702,35.638,35.6573,21800.0
2012-03-14 12:55:00,55.4,55.48,55.4,55.48,26400.0,35.6509,35.7024,35.6509,35.7024,26400.0
2012-03-14 13:00:00,55.48,55.51,55.44,55.51,67700.0,35.7024,35.7217,35.6766,35.7217,67700.0
2012-03-14 13:05:00,55.51,55.55,55.45,55.53,102800.0,35.7217,35.7474,35.6831,35.7345,102800.0
2012-03-14 13:10:00,55.53,55.64,55.51,55.61,74100.0,35.7345,35.8053,35.7217,35.786,74100.0
2012-03-14 13:15:00,55.6,55.68,55.58,55.64,56600.0,35.7796,35.8311,35.7667,35.8053,56600.0
2012-03-14 13:20:00,55.63,55.73,55.63,55.73,58500.0,35.7989,35.8632,35.7989,35.8632,58500.0
2012-03-14 13:25:00,55.72,55.75,55.69,55.7,60900.0,35.8568,35.8761,35.8375,35.8439,60900.0
2012-03-14 13:30:00,55.69,55.72,55.66,55.71,70200.0,35.8375,35.8568,35.8182,35.8504,70200.0
2012-03-14 13:35:00,55.71,55.73,55.68,55.71,46200.0,35.8504,35.8632,35.8311,35.8504,46200.0
2012-03-14 13:40:00,55.71,55.71,55.58,55.6,104800.0,35.8504,35.8504,35.7667,35.7796,104800.0
2012-03-14 13:45:00,55.59,55.69,55.58,55.62,82600.0,35.7732,35.8375,35.7667,35.7925,82600.0
2012-03-14 13:50:00,55.61,55.73,55.61,55.7,89000.0,35.786,35.8632,35.786,35.8439,89000.0
2012-03-14 13:55:00,55.7,55.71,55.62,55.67,55300.0,35.8439,35.8504,35.7925,35.8246,55300.0
2012-03-14 14:00:00,55.66,55.71,55.64,55.66,50300.0,35.8182,35.8504,35.8053,35.8182,50300.0
2012-03-14 14:05:00,55.66,55.74,55.63,55.7,64200.0,35.8182,35.8697,35.7989,35.8439,64200.0
2012-03-14 14:10:00,55.69,55.69,55.6,55.61,58000.0,35.8375,35.8375,35.7796,35.786,58000.0
2012-03-14 14:15:00,55.6,55.67,55.6,55.62,108300.0,35.7796,35.8246,35.7796,35.7925,108300.0
2012-03-14 14:20:00,55.62,55.65,55.55,55.63,91200.0,35.7925,35.8118,35.7474,35.7989,91200.0
2012-03-14 14:25:00,55.63,55.67,55.62,55.67,38400.0,35.7989,35.8246,35.7925,35.8246,38400.0
2012-03-14 14:30:00,55.67,55.67,55.57,55.63,99900.0,35.8246,35.8246,35.7603,35.7989,99900.0
2012-03-14 14:35:00,55.63,55.67,55.56,55.63,102300.0,35.7989,35.8246,35.7539,35.7989,102300.0
2012-03-14 14:40:00,55.64,55.67,55.56,55.6,106400.0,35.8053,35.8246,35.7539,35.7796,106400.0
2012-03-14 14:45:00,55.59,55.67,55.59,55.66,125600.0,35.7732,35.8246,35.7732,35.8182,125600.0
2012-03-14 14:50:00,55.65,55.68,55.61,55.67,128800.0,35.8118,35.8311,35.786,35.8246,128800.0
2012-03-14 14:55:00,55.67,55.72,55.66,55.69,179800.0,35.8246,35.8568,35.8182,35.8375,179800.0
2012-03-14 15:00:00,55.67,55.68,55.6,55.63,44400.0,35.8246,35.8311,35.7796,35.7989,44400.0
2012-03-14 15:05:00,55.62,55.67,55.59,55.61,38900.0,35.7925,35.8246,35.7732,35.786,38900.0
2012-03-14 15:10:00,55.6,55.7,55.6,55.7,38500.0,35.7796,35.8439,35.7796,35.8439,38500.0
2012-03-14 15:15:00,55.7,55.72,55.63,55.64,53000.0,35.8439,35.8568,35.7989,35.8053,53000.0
2012-03-14 15:20:00,55.64,55.75,55.64,55.75,58400.0,35.8053,35.8761,35.8053,35.8761,58400.0
2012-03-14 15:25:00,55.75,55.91,55.75,55.85,138000.0,35.8761,35.9791,35.8761,35.9405,138000.0
2012-03-14 15:30:00,55.85,55.96,55.85,55.9,184700.0,35.9405,36.0113,35.9405,35.9726,184700.0
2012-03-14 15:35:00,55.89,56.0,55.89,55.98,127200.0,35.9662,36.037,35.9662,36.0241,127200.0
2012-03-14 15:40:00,55.98,56.0,55.88,55.92,222300.0,36.0241,36.037,35.9598,35.9855,222300.0
2012-03-14 15:45:00,55.92,56.01,55.9,55.94,151700.0,35.9855,36.0434,35.9726,35.9984,151700.0
2012-03-14 15:50:00,55.94,55.98,55.87,55.93,186400.0,35.9984,36.0241,35.9533,35.992,186400.0
2012-03-14 15:55:00,55.93,55.98,55.9,55.96,324700.0,35.992,36.0241,35.9726,36.0113,324700.0
2012-03-15 09:30:00,56.07,56.2,55.89,55.9,145800.0,36.082,36.1657,35.9662,35.9726,145800.0
2012-03-15 09:35:00,55.9,56.13,55.89,55.98,117700.0,35.9726,36.1207,35.9662,36.0241,117700.0
2012-03-15 09:40:00,55.99,56.4,55.97,56.34,204800.0,36.0306,36.2944,36.0177,36.2558,204800.0
2012-03-15 09:45:00,56.29,56.43,56.25,56.33,175000.0,36.2236,36.3137,36.1979,36.2494,175000.0
2012-03-15 09:50:00,56.32,56.64,56.32,56.59,299700.0,36.2429,36.4489,36.2429,36.4167,299700.0
2012-03-15 09:55:00,56.59,56.83,56.58,56.7,199400.0,36.4167,36.5711,36.4102,36.4875,199400.0
2012-03-15 10:00:00,56.7,56.7,56.53,56.54,201100.0,36.4875,36.4875,36.3781,36.3845,201100.0
2012-03-15 10:05:00,56.54,56.7,56.5,56.67,125300.0,36.3845,36.4875,36.3588,36.4682,125300.0
2012-03-15 10:10:00,56.67,56.68,56.47,56.55,146200.0,36.4682,36.4746,36.3395,36.3909,146200.0
2012-03-15 10:15:00,56.57,56.77,56.57,56.69,136100.0,36.4038,36.5325,36.4038,36.481,136100.0
2012-03-15 10:20:00,56.69,56.88,56.69,56.82,140600.0,36.481,36.6033,36.481,36.5647,140600.0
2012-03-15 10:25:00,56.81,57.0,56.78,57.0,196300.0,36.5582,36.6805,36.5389,36.6805,196300.0
2012-03-15 10:30:00,56.99,57.1,56.87,56.9,196000.0,36.6741,36.7449,36.5969,36.6162,196000.0
2012-03-15 10:35:00,56.91,56.95,56.84,56.87,98600.0,36.6226,36.6483,36.5776,36.5969,98600.0
2012-03-15 10:40:00,56.88,57.09,56.88,56.97,84100.0,36.6033,36.7384,36.6033,36.6612,84100.0
2012-03-15 10:45:00,56.97,57.05,56.96,56.98,123000.0,36.6612,36.7127,36.6548,36.6676,123000.0
2012-03-15 10:50:00,56.99,57.0,56.8,56.83,128400.0,36.6741,36.6805,36.5518,36.5711,128400.0
2012-03-15 10:55:00,56.83,56.86,56.67,56.72,155300.0,36.5711,36.5904,36.4682,36.5003,155300.0
2012-03-15 11:00:00,56.72,56.79,56.63,56.71,138200.0,36.5003,36.5454,36.4424,36.4939,138200.0
2012-03-15 11:05:00,56.71,56.87,56.69,56.8,135600.0,36.4939,36.5969,36.481,36.5518,135600.0
2012-03-15 11:10:00,56.81,56.86,56.78,56.79,75100.0,36.5582,36.5904,36.5389,36.5454,75100.0
2012-03-15 11:15:00,56.79,56.83,56.75,56.77,93900.0,36.5454,36.5711,36.5196,36.5325,93900.0
2012-03-15 11:20:00,56.78,56.96,56.77,56.85,95200.0,36.5389,36.6548,36.5325,36.584,95200.0
2012-03-15 11:25:00,56.84,56.92,56.82,56.9,103600.0,36.5776,36.629,36.5647,36.6162,103600.0
2012-03-15 11:30:00,56.91,57.03,56.9,56.99,92400.0,36.6226,36.6998,36.6162,36.6741,92400.0
2012-03-15 11:35:00,56.99,57.01,56.92,57.0,149900.0,36.6741,36.687,36.629,36.6805,149900.0
2012-03-15 11:40:00,57.02,57.12,57.01,57.08,89600.0,36.6934,36.7577,36.687,36.732,89600.0
2012-03-15 11:45:00,57.08,57.2,57.06,57.07,139700.0,36.732,36.8092,36.7191,36.7256,139700.0
2012-03-15 11:50:00,57.06,57.08,56.95,57.01,81700.0,36.7191,36.732,36.6483,36.687,81700.0
2012-03-15 11:55:00,57.01,57.18,57.0,57.16,110200.0,36.687,36.7963,36.6805,36.7835,110200.0
2012-03-15 12:00:00,57.17,57.35,57.16,57.3,299100.0,36.7899,36.9057,36.7835,36.8736,299100.0
2012-03-15 12:05:00,57.32,57.47,57.31,57.44,157900.0,36.8864,36.983,36.88,36.9637,157900.0
2012-03-15 12:10:00,57.44,57.44,57.32,57.36,80300.0,36.9637,36.9637,36.8864,36.9122,80300.0
2012-03-15 12:15:00,57.36,57.43,57.34,57.37,72500.0,36.9122,36.9572,36.8993,36.9186,72500.0
2012-03-15 12:20:00,57.36,57.49,57.34,57.47,107700.0,36.9122,36.9958,36.8993,36.983,107700.0
2012-03-15 12:25:00,57.47,57.57,57.44,57.55,224200.0,36.983,37.0473,36.9637,37.0345,224200.0
2012-03-15 12:30:00,57.54,57.54,57.46,57.53,116700.0,37.028,37.028,36.9765,37.0216,116700.0
2012-03-15 12:35:00,57.52,57.54,57.45,57.47,69600.0,37.0151,37.028,36.9701,36.983,69600.0
2012-03-15 12:40:00,57.48,57.51,57.46,57.5,58600.0,36.9894,37.0087,36.9765,37.0023,58600.0
2012-03-15 12:45:00,57.5,57.51,57.45,57.51,72900.0,37.0023,37.0087,36.9701,37.0087,72900.0
2012-03-15 12:50:00,57.51,57.59,57.5,57.57,89500.0,37.0087,37.0602,37.0023,37.0473,89500.0
2012-03-15 12:55:00,57.58,57.65,57.56,57.56,90100.0,37.0538,37.0988,37.0409,37.0409,90100.0
2012-03-15 13:00:00,57.56,57.56,57.4,57.41,181300.0,37.0409,37.0409,36.9379,36.9444,181300.0
2012-03-15 13:05:00,57.42,57.47,57.38,57.45,103400.0,36.9508,36.983,36.9251,36.9701,103400.0
2012-03-15 13:10:00,57.45,57.5,57.45,57.48,49900.0,36.9701,37.0023,36.9701,36.9894,49900.0
2012-03-15 13:15:00,57.48,57.52,57.4,57.49,76400.0,36.9894,37.0151,36.9379,36.9958,76400.0
2012-03-15 13:20:00,57.49,57.55,57.49,57.54,100500.0,36.9958,37.0345,36.9958,37.028,100500.0
2012-03-15 13:25:00,57.54,57.57,57.45,57.49,98200.0,37.028,37.0473,36.9701,36.9958,98200.0
2012-03-15 13:30:00,57.48,57.53,57.44,57.51,53300.0,36.9894,37.0216,36.9637,37.0087,53300.0
2012-03-15 13:35:00,57.5,57.52,57.49,57.51,43400.0,37.0023,37.0151,36.9958,37.0087,43400.0
2012-03-15 13:40:00,57.52,57.53,57.46,57.48,51000.0,37.0151,37.0216,36.9765,36.9894,51000.0
2012-03-15 13:45:00,57.49,57.57,57.48,57.54,55700.0,36.9958,37.0473,36.9894,37.028,55700.0
2012-03-15 13:50:00,57.54,57.56,57.5,57.54,47700.0,37.028,37.0409,37.0023,37.028,47700.0
2012-03-15 13:55:00,57.54,57.58,57.53,57.54,45900.0,37.028,37.0538,37.0216,37.028,45900.0
2012-03-15 14:00:00,57.54,57.54,57.34,57.4,263600.0,37.028,37.028,36.8993,36.9379,263600.0
2012-03-15 14:05:00,57.4,57.55,57.4,57.53,84400.0,36.9379,37.0345,36.9379,37.0216,84400.0
2012-03-15 14:10:00,57.53,57.53,57.39,57.4,83900.0,37.0216,37.0216,36.9315,36.9379,83900.0
2012-03-15 14:15:00,57.41,57.53,57.39,57.46,72900.0,36.9444,37.0216,36.9315,36.9765,72900.0
2012-03-15 14:20:00,57.46,57.51,57.45,57.46,50200.0,36.9765,37.0087,36.9701,36.9765,50200.0
2012-03-15 14:25:00,57.47,57.52,57.46,57.5,54200.0,36.983,37.0151,36.9765,37.0023,54200.0
2012-03-15 14:30:00,57.5,57.51,57.44,57.5,83900.0,37.0023,37.0087,36.9637,37.0023,83900.0
2012-03-15 14:35:00,57.51,57.57,57.49,57.52,82100.0,37.0087,37.0473,36.9958,37.0151,82100.0
2012-03-15 14:40:00,57.53,57.64,57.51,57.54,92000.0,37.0216,37.0924,37.0087,37.028,92000.0
2012-03-15 14:45:00,57.53,57.61,57.51,57.57,78500.0,37.0216,37.0731,37.0087,37.0473,78500.0
2012-03-15 14:50:00,57.58,57.68,57.57,57.62,133000.0,37.0538,37.1181,37.0473,37.0795,133000.0
2012-03-15 14:55:00,57.63,57.7,57.58,57.7,228900.0,37.0859,37.131,37.0538,37.131,228900.0
2012-03-15 15:00:00,57.69,57.69,57.59,57.61,152100.0,37.1245,37.1245,37.0602,37.0731,152100.0
2012-03-15 15:05:00,57.6,57.65,57.56,57.57,58100.0,37.0666,37.0988,37.0409,37.0473,58100.0
2012-03-15 15:10:00,57.55,57.56,57.45,57.5,101900.0,37.0345,37.0409,36.9701,37.0023,101900.0
2012-03-15 15:15:00,57.49,57.52,57.48,57.49,64800.0,36.9958,37.0151,36.9894,36.9958,64800.0
2012-03-15 15:20:00,57.49,57.57,57.48,57.55,99100.0,36.9958,37.0473,36.9894,37.0345,99100.0
2012-03-15 15:25:00,57.54,57.6,57.52,57.58,219600.0,37.028,37.0666,37.0151,37.0538,219600.0
2012-03-15 15:30:00,57.58,57.6,57.53,57.57,246100.0,37.0538,37.0666,37.0216,37.0473,246100.0
2012-03-15 15:35:00,57.56,57.62,57.54,57.62,187900.0,37.0409,37.0795,37.028,37.0795,187900.0
2012-03-15 15:40:00,57.62,57.65,57.56,57.57,128800.0,37.0795,37.0988,37.0409,37.0473,128800.0
2012-03-15 15:45:00,57.57,57.58,57.45,57.46,157000.0,37.0473,37.0538,36.9701,36.9765,157000.0
2012-03-15 15:50:00,57.46,57.51,57.45,57.48,151800.0,36.9765,37.0087,36.9701,36.9894,151800.0
2012-03-15 15:55:00,57.48,57.51,57.45,57.5,310500.0,36.9894,37.0087,36.9701,37.0023,310500.0
2012-03-16 09:30:00,57.42,57.73,57.3,57.42,285500.0,37.114,37.3144,37.0364,37.114,285500.0
2012-03-16 09:35:00,57.4,57.45,57.18,57.18,184000.0,37.1011,37.1334,36.9589,36.9589,184000.0
2012-03-16 09:40:00,57.19,57.48,57.01,57.48,172000.0,36.9653,37.1528,36.849,37.1528,172000.0
2012-03-16 09:45:00,57.48,57.6,57.24,57.33,352300.0,37.1528,37.2303,36.9977,37.0558,352300.0
2012-03-16 09:50:00,57.34,57.44,57.29,57.38,109100.0,37.0623,37.1269,37.03,37.0881,109100.0
2012-03-16 09:55:00,57.38,57.38,57.1,57.18,238200.0,37.0881,37.0881,36.9072,36.9589,238200.0
2012-03-16 10:00:00,57.18,57.26,57.09,57.25,126900.0,36.9589,37.0106,36.9007,37.0041,126900.0
2012-03-16 10:05:00,57.26,57.38,57.25,57.37,209100.0,37.0106,37.0881,37.0041,37.0817,209100.0
2012-03-16 10:10:00,57.37,57.47,57.35,57.44,100800.0,37.0817,37.1463,37.0688,37.1269,100800.0
2012-03-16 10:15:00,57.42,57.43,57.21,57.22,133000.0,37.114,37.1205,36.9783,36.9847,133000.0
2012-03-16 10:20:00,57.21,57.21,57.1,57.15,96700.0,36.9783,36.9783,36.9072,36.9395,96700.0
2012-03-16 10:25:00,57.14,57.16,56.88,56.89,200600.0,36.933,36.946,36.765,36.7714,200600.0
2012-03-16 10:30:00,56.89,57.08,56.84,57.07,174500.0,36.7714,36.8942,36.7391,36.8878,174500.0
2012-03-16 10:35:00,57.07,57.25,57.02,57.23,124200.0,36.8878,37.0041,36.8555,36.9912,124200.0
2012-03-16 10:40:00,57.23,57.27,57.16,57.19,69700.0,36.9912,37.0171,36.946,36.9653,69700.0
2012-03-16 10:45:00,57.2,57.2,57.05,57.08,68100.0,36.9718,36.9718,36.8749,36.8942,68100.0
2012-03-16 10:50:00,57.07,57.1,57.0,57.09,35200.0,36.8878,36.9072,36.8425,36.9007,35200.0
2012-03-16 10:55:00,57.09,57.1,57.0,57.06,90300.0,36.9007,36.9072,36.8425,36.8813,90300.0
2012-03-16 11:00:00,57.07,57.08,56.94,57.02,55100.0,36.8878,36.8942,36.8038,36.8555,55100.0
2012-03-16 11:05:00,57.01,57.06,56.97,57.06,50500.0,36.849,36.8813,36.8231,36.8813,50500.0
2012-03-16 11:10:00,57.06,57.06,57.02,57.03,26100.0,36.8813,36.8813,36.8555,36.8619,26100.0
2012-03-16 11:15:00,57.02,57.14,56.96,56.98,128200.0,36.8555,36.933,36.8167,36.8296,128200.0
2012-03-16 11:20:00,56.98,57.07,56.93,56.94,93800.0,36.8296,36.8878,36.7973,36.8038,93800.0
2012-03-16 11:25:00,56.95,57.06,56.94,56.95,40500.0,36.8102,36.8813,36.8038,36.8102,40500.0
2012-03-16 11:30:00,56.95,57.05,56.95,57.04,29400.0,36.8102,36.8749,36.8102,36.8684,29400.0
2012-03-16 11:35:00,57.04,57.05,56.98,56.99,19400.0,36.8684,36.8749,36.8296,36.8361,19400.0
2012-03-16 11:40:00,56.99,56.99,56.94,56.94,34300.0,36.8361,36.8361,36.8038,36.8038,34300.0
2012-03-16 11:45:00,56.95,57.0,56.89,56.92,47600.0,36.8102,36.8425,36.7714,36.7908,47600.0
2012-03-16 11:50:00,56.93,56.96,56.86,56.94,31600.0,36.7973,36.8167,36.752,36.8038,31600.0
2012-03-16 11:55:00,56.95,56.97,56.9,56.93,31500.0,36.8102,36.8231,36.7779,36.7973,31500.0
2012-03-16 12:00:00,56.92,56.93,56.87,56.9,51200.0,36.7908,36.7973,36.7585,36.7779,51200.0
2012-03-16 12:05:00,56.89,56.92,56.87,56.89,30300.0,36.7714,36.7908,36.7585,36.7714,30300.0
2012-03-16 12:10:00,56.9,57.0,56.89,56.98,30900.0,36.7779,36.8425,36.7714,36.8296,30900.0
2012-03-16 12:15:00,56.97,57.0,56.96,56.97,24100.0,36.8231,36.8425,36.8167,36.8231,24100.0
2012-03-16 12:20:00,56.97,56.98,56.92,56.93,15700.0,36.8231,36.8296,36.7908,36.7973,15700.0
2012-03-16 12:25:00,56.92,56.96,56.9,56.9,16700.0,36.7908,36.8167,36.7779,36.7779,16700.0
2012-03-16 12:30:00,56.91,56.96,56.88,56.96,43900.0,36.7844,36.8167,36.765,36.8167,43900.0
2012-03-16 12:35:00,56.96,56.97,56.92,56.95,27200.0,36.8167,36.8231,36.7908,36.8102,27200.0
2012-03-16 12:40:00,56.95,57.04,56.95,57.01,46800.0,36.8102,36.8684,36.8102,36.849,46800.0
2012-03-16 12:45:00,57.02,57.05,56.97,57.01,30500.0,36.8555,36.8749,36.8231,36.849,30500.0
2012-03-16 12:50:00,57.01,57.03,56.95,56.95,42800.0,36.849,36.8619,36.8102,36.8102,42800.0
2012-03-16 12:55:00,56.94,56.95,56.91,56.92,55700.0,36.8038,36.8102,36.7844,36.7908,55700.0
2012-03-16 13:00:00,56.92,56.93,56.88,56.93,22500.0,36.7908,36.7973,36.765,36.7973,22500.0
2012-03-16 13:05:00,56.93,56.99,56.92,56.97,40500.0,36.7973,36.8361,36.7908,36.8231,40500.0
2012-03-16 13:10:00,56.96,56.96,56.89,56.91,39400.0,36.8167,36.8167,36.7714,36.7844,39400.0
2012-03-16 13:15:00,56.91,56.92,56.85,56.85,23500.0,36.7844,36.7908,36.7456,36.7456,23500.0
2012-03-16 13:20:00,56.85,56.89,56.82,56.89,69400.0,36.7456,36.7714,36.7262,36.7714,69400.0
2012-03-16 13:25:00,56.88,56.91,56.86,56.88,54400.0,36.765,36.7844,36.752,36.765,54400.0
2012-03-16 13:30:00,56.9,56.92,56.84,56.84,43500.0,36.7779,36.7908,36.7391,36.7391,43500.0
2012-03-16 13:35:00,56.85,56.87,56.8,56.87,43800.0,36.7456,36.7585,36.7133,36.7585,43800.0
2012-03-16 13:40:00,56.87,56.87,56.81,56.81,16700.0,36.7585,36.7585,36.7197,36.7197,16700.0
2012-03-16 13:45:00,56.81,56.84,56.81,56.83,6500.0,36.7197,36.7391,36.7197,36.7327,6500.0
2012-03-16 13:50:00,56.82,56.83,56.81,56.83,24800.0,36.7262,36.7327,36.7197,36.7327,24800.0
2012-03-16 13:55:00,56.82,56.86,56.82,56.85,35700.0,36.7262,36.752,36.7262,36.7456,35700.0
2012-03-16 14:00:00,56.85,56.93,56.85,56.88,60000.0,36.7456,36.7973,36.7456,36.765,60000.0
2012-03-16 14:05:00,56.88,56.96,56.87,56.96,77600.0,36.765,36.8167,36.7585,36.8167,77600.0
2012-03-16 14:10:00,56.96,57.0,56.94,56.94,68600.0,36.8167,36.8425,36.8038,36.8038,68600.0
2012-03-16 14:15:00,56.95,57.0,56.93,56.93,30400.0,36.8102,36.8425,36.7973,36.7973,30400.0
2012-03-16 14:20:00,56.94,56.94,56.87,56.87,39400.0,36.8038,36.8038,36.7585,36.7585,39400.0
2012-03-16 14:25:00,56.88,56.89,56.82,56.85,101700.0,36.765,36.7714,36.7262,36.7456,101700.0
2012-03-16 14:30:00,56.86,56.86,56.82,56.84,56300.0,36.752,36.752,36.7262,36.7391,56300.0
2012-03-16 14:35:00,56.84,56.84,56.8,56.8,38900.0,36.7391,36.7391,36.7133,36.7133,38900.0
2012-03-16 14:40:00,56.8,56.82,56.75,56.75,70100.0,36.7133,36.7262,36.6809,36.6809,70100.0
2012-03-16 14:45:00,56.75,56.81,56.75,56.78,59900.0,36.6809,36.7197,36.6809,36.7003,59900.0
2012-03-16 14:50:00,56.78,56.78,56.74,56.78,64900.0,36.7003,36.7003,36.6745,36.7003,64900.0
2012-03-16 14:55:00,56.78,56.78,56.73,56.73,42500.0,36.7003,36.7003,36.668,36.668,42500.0
2012-03-16 15:00:00,56.72,56.8,56.68,56.76,77000.0,36.6616,36.7133,36.6357,36.6874,77000.0
2012-03-16 15:05:00,56.75,56.76,56.67,56.69,64400.0,36.6809,36.6874,36.6292,36.6422,64400.0
2012-03-16 15:10:00,56.7,56.72,56.68,56.7,150100.0,36.6486,36.6616,36.6357,36.6486,150100.0
2012-03-16 15:15:00,56.69,56.71,56.59,56.66,100700.0,36.6422,36.6551,36.5775,36.6228,100700.0
2012-03-16 15:20:00,56.65,56.71,56.62,56.68,59000.0,36.6163,36.6551,36.5969,36.6357,59000.0
2012-03-16 15:25:00,56.67,56.69,56.65,56.67,37400.0,36.6292,36.6422,36.6163,36.6292,37400.0
2012-03-16 15:30:00,56.68,56.7,56.62,56.68,66500.0,36.6357,36.6486,36.5969,36.6357,66500.0
2012-03-16 15:35:00,56.68,56.71,56.66,56.68,60300.0,36.6357,36.6551,36.6228,36.6357,60300.0
2012-03-16 15:40:00,56.68,56.71,56.65,56.69,76300.0,36.6357,36.6551,36.6163,36.6422,76300.0
2012-03-16 15:45:00,56.7,56.72,56.64,56.66,134900.0,36.6486,36.6616,36.6098,36.6228,134900.0
2012-03-16 15:50:00,56.67,56.71,56.64,56.65,144500.0,36.6292,36.6551,36.6098,36.6163,144500.0
2012-03-16 15:55:00,56.64,56.67,56.61,56.63,280400.0,36.6098,36.6292,36.5905,36.6034,280400.0
2012-03-19 09:30:00,57.02,57.06,56.66,56.88,166500.0,36.8555,36.8813,36.6228,36.765,166500.0
2012-03-19 09:35:00,56.88,57.03,56.82,56.91,79300.0,36.765,36.8619,36.7262,36.7844,79300.0
2012-03-19 09:40:00,56.91,57.18,56.91,57.14,166900.0,36.7844,36.9589,36.7844,36.933,166900.0
2012-03-19 09:45:00,57.13,57.47,57.12,57.44,304500.0,36.9266,37.1463,36.9201,37.1269,304500.0
2012-03-19 09:50:00,57.45,57.5,57.32,57.38,264500.0,37.1334,37.1657,37.0494,37.0881,264500.0
2012-03-19 09:55:00,57.38,57.42,57.32,57.4,103800.0,37.0881,37.114,37.0494,37.1011,103800.0
2012-03-19 10:00:00,57.4,57.6,57.37,57.53,172900.0,37.1011,37.2303,37.0817,37.1851,172900.0
2012-03-19 10:05:00,57.53,57.61,57.44,57.45,160800.0,37.1851,37.2368,37.1269,37.1334,160800.0
2012-03-19 10:10:00,57.45,57.49,57.35,57.49,120300.0,37.1334,37.1592,37.0688,37.1592,120300.0
2012-03-19 10:15:00,57.5,57.72,57.5,57.72,171100.0,37.1657,37.3079,37.1657,37.3079,171100.0
2012-03-19 10:20:00,57.71,57.77,57.7,57.77,205300.0,37.3014,37.3402,37.295,37.3402,205300.0
2012-03-19 10:25:00,57.78,57.83,57.71,57.81,214700.0,37.3467,37.379,37.3014,37.3661,214700.0
2012-03-19 10:30:00,57.81,58.0,57.8,58.0,286100.0,37.3661,37.4889,37.3596,37.4889,286100.0
2012-03-19 10:35:00,58.0,58.25,57.99,58.16,360000.0,37.4889,37.6505,37.4824,37.5923,360000.0
2012-03-19 10:40:00,58.16,58.23,58.1,58.13,150400.0,37.5923,37.6376,37.5535,37.5729,150400.0
2012-03-19 10:45:00,58.12,58.28,58.11,58.25,155200.0,37.5665,37.6699,37.56,37.6505,155200.0
2012-03-19 10:50:00,58.26,58.33,58.23,58.28,168900.0,37.6569,37.7022,37.6376,37.6699,168900.0
2012-03-19 10:55:00,58.27,58.34,58.27,58.31,59500.0,37.6634,37.7087,37.6634,37.6893,59500.0
2012-03-19 11:00:00,58.3,58.35,58.13,58.33,174300.0,37.6828,37.7151,37.5729,37.7022,174300.0
2012-03-19 11:05:00,58.32,58.4,58.28,58.3,256400.0,37.6957,37.7474,37.6699,37.6828,256400.0
2012-03-19 11:10:00,58.3,58.33,58.12,58.21,171700.0,37.6828,37.7022,37.5665,37.6246,171700.0
2012-03-19 11:15:00,58.21,58.24,58.16,58.23,108300.0,37.6246,37.644,37.5923,37.6376,108300.0
2012-03-19 11:20:00,58.23,58.41,58.23,58.41,162200.0,37.6376,37.7539,37.6376,37.7539,162200.0
2012-03-19 11:25:00,58.4,58.49,58.36,58.48,180700.0,37.7474,37.8056,37.7216,37.7991,180700.0
2012-03-19 11:30:00,58.47,58.6,58.46,58.57,213000.0,37.7927,37.8767,37.7862,37.8573,213000.0
2012-03-19 11:35:00,58.57,58.77,58.55,58.76,150800.0,37.8573,37.9866,37.8444,37.9801,150800.0
2012-03-19 11:40:00,58.76,58.84,58.71,58.81,176100.0,37.9801,38.0318,37.9478,38.0124,176100.0
2012-03-19 11:45:00,58.8,58.85,58.72,58.85,179200.0,38.006,38.0383,37.9543,38.0383,179200.0
2012-03-19 11:50:00,58.85,58.99,58.83,58.96,203100.0,38.0383,38.1288,38.0254,38.1094,203100.0
2012-03-19 11:55:00,58.96,58.98,58.8,58.86,224800.0,38.1094,38.1223,38.006,38.0448,224800.0
2012-03-19 12:00:00,58.87,59.0,58.83,58.98,140300.0,38.0512,38.1353,38.0254,38.1223,140300.0
2012-03-19 12:05:00,58.97,58.99,58.94,58.98,57000.0,38.1159,38.1288,38.0965,38.1223,57000.0
2012-03-19 12:10:00,58.97,58.97,58.88,58.94,110400.0,38.1159,38.1159,38.0577,38.0965,110400.0
2012-03-19 12:15:00,58.93,59.05,58.85,58.9,181600.0,38.09,38.1676,38.0383,38.0706,181600.0
2012-03-19 12:20:00,58.9,59.0,58.9,58.94,168400.0,38.0706,38.1353,38.0706,38.0965,168400.0
2012-03-19 12:25:00,58.94,59.1,58.94,59.0,155800.0,38.0965,38.1999,38.0965,38.1353,155800.0
2012-03-19 12:30:00,58.99,58.99,58.94,58.94,68400.0,38.1288,38.1288,38.0965,38.0965,68400.0
2012-03-19 12:35:00,58.95,59.0,58.9,58.96,94500.0,38.1029,38.1353,38.0706,38.1094,94500.0
2012-03-19 12:40:00,58.96,58.97,58.9,58.93,69400.0,38.1094,38.1159,38.0706,38.09,69400.0
2012-03-19 12:45:00,58.93,59.06,58.92,59.03,113900.0,38.09,38.174,38.0835,38.1546,113900.0
2012-03-19 12:50:00,59.02,59.04,58.99,59.03,79300.0,38.1482,38.1611,38.1288,38.1546,79300.0
2012-03-19 12:55:00,59.02,59.24,59.02,59.22,182400.0,38.1482,38.2904,38.1482,38.2775,182400.0
2012-03-19 13:00:00,59.21,59.47,59.18,59.47,310000.0,38.271,38.439,38.2516,38.439,310000.0
2012-03-19 13:05:00,59.48,59.61,59.43,59.45,341700.0,38.4455,38.5295,38.4132,38.4261,341700.0
2012-03-19 13:10:00,59.45,59.64,59.41,59.63,177600.0,38.4261,38.5489,38.4003,38.5425,177600.0
2012-03-19 13:15:00,59.64,59.7,59.51,59.68,122900.0,38.5489,38.5877,38.4649,38.5748,122900.0
2012-03-19 13:20:00,59.66,59.66,59.49,59.57,179500.0,38.5619,38.5619,38.452,38.5037,179500.0
2012-03-19 13:25:00,59.57,59.65,59.53,59.65,145100.0,38.5037,38.5554,38.4778,38.5554,145100.0
2012-03-19 13:30:00,59.65,59.7,59.56,59.63,163500.0,38.5554,38.5877,38.4972,38.5425,163500.0
2012-03-19 13:35:00,59.62,59.65,59.58,59.6,85900.0,38.536,38.5554,38.5101,38.5231,85900.0
2012-03-19 13:40:00,59.58,59.77,59.53,59.74,201600.0,38.5101,38.633,38.4778,38.6136,201600.0
2012-03-19 13:45:00,59.74,59.85,59.73,59.77,187400.0,38.6136,38.6847,38.6071,38.633,187400.0
2012-03-19 13:50:00,59.78,59.8,59.68,59.76,136400.0,38.6394,38.6523,38.5748,38.6265,136400.0
2012-03-19 13:55:00,59.77,59.82,59.61,59.63,132300.0,38.633,38.6653,38.5295,38.5425,132300.0
2012-03-19 14:00:00,59.63,59.67,59.54,59.57,108300.0,38.5425,38.5683,38.4843,38.5037,108300.0
2012-03-19 14:05:00,59.58,59.59,59.43,59.46,129900.0,38.5101,38.5166,38.4132,38.4326,129900.0
2012-03-19 14:10:00,59.46,59.61,59.46,59.55,72200.0,38.4326,38.5295,38.4326,38.4908,72200.0
2012-03-19 14:15:00,59.55,59.58,59.46,59.46,81600.0,38.4908,38.5101,38.4326,38.4326,81600.0
2012-03-19 14:20:00,59.47,59.57,59.45,59.57,77200.0,38.439,38.5037,38.4261,38.5037,77200.0
2012-03-19 14:25:00,59.57,59.75,59.57,59.73,108400.0,38.5037,38.62,38.5037,38.6071,108400.0
2012-03-19 14:30:00,59.73,59.82,59.66,59.67,172300.0,38.6071,38.6653,38.5619,38.5683,172300.0
2012-03-19 14:35:00,59.67,59.67,59.57,59.6,96600.0,38.5683,38.5683,38.5037,38.5231,96600.0
2012-03-19 14:40:00,59.59,59.66,59.59,59.65,98700.0,38.5166,38.5619,38.5166,38.5554,98700.0
2012-03-19 14:45:00,59.65,59.73,59.57,59.57,76500.0,38.5554,38.6071,38.5037,38.5037,76500.0
2012-03-19 14:50:00,59.57,59.6,59.48,59.49,131500.0,38.5037,38.5231,38.4455,38.452,131500.0
2012-03-19 14:55:00,59.49,59.5,59.17,59.25,365000.0,38.452,38.4584,38.2451,38.2968,365000.0
2012-03-19 15:00:00,59.23,59.26,59.15,59.17,294700.0,38.2839,38.3033,38.2322,38.2451,294700.0
2012-03-19 15:05:00,59.16,59.17,59.04,59.08,166400.0,38.2387,38.2451,38.1611,38.187,166400.0
2012-03-19 15:10:00,59.09,59.11,58.89,58.89,206600.0,38.1934,38.2064,38.0642,38.0642,206600.0
2012-03-19 15:15:00,58.89,59.01,58.78,58.79,239400.0,38.0642,38.1417,37.9931,37.9995,239400.0
2012-03-19 15:20:00,58.79,58.98,58.78,58.82,153100.0,37.9995,38.1223,37.9931,38.0189,153100.0
2012-03-19 15:25:00,58.83,58.83,58.6,58.7,281100.0,38.0254,38.0254,37.8767,37.9413,281100.0
2012-03-19 15:30:00,58.71,59.0,58.7,59.0,242100.0,37.9478,38.1353,37.9413,38.1353,242100.0
2012-03-19 15:35:00,59.0,59.07,58.93,59.06,141100.0,38.1353,38.1805,38.09,38.174,141100.0
2012-03-19 15:40:00,59.05,59.06,58.88,58.92,183900.0,38.1676,38.174,38.0577,38.0835,183900.0
2012-03-19 15:45:00,58.93,59.22,58.91,59.14,245900.0,38.09,38.2775,38.0771,38.2257,245900.0
2012-03-19 15:50:00,59.14,59.22,59.08,59.13,236200.0,38.2257,38.2775,38.187,38.2193,236200.0
2012-03-19 15:55:00,59.12,59.17,59.1,59.13,349600.0,38.2128,38.2451,38.1999,38.2193,349600.0
2012-03-20 09:30:00,58.25,58.45,57.72,58.07,705800.0,37.6505,37.7798,37.3079,37.5341,705800.0
2012-03-20 09:35:00,58.03,58.05,57.56,57.6,404900.0,37.5083,37.5212,37.2045,37.2303,404900.0
2012-03-20 09:40:00,57.58,57.6,57.13,57.29,533000.0,37.2174,37.2303,36.9266,37.03,533000.0
2012-03-20 09:45:00,57.28,57.5,57.13,57.46,436400.0,37.0235,37.1657,36.9266,37.1399,436400.0
2012-03-20 09:50:00,57.47,57.5,57.27,57.43,317600.0,37.1463,37.1657,37.0171,37.1205,317600.0
2012-03-20 09:55:00,57.42,57.45,57.36,57.42,164800.0,37.114,37.1334,37.0752,37.114,164800.0
2012-03-20 10:00:00,57.42,57.42,57.24,57.39,283200.0,37.114,37.114,36.9977,37.0946,283200.0
2012-03-20 10:05:00,57.4,57.61,57.33,57.46,333800.0,37.1011,37.2368,37.0558,37.1399,333800.0
2012-03-20 10:10:00,57.46,57.6,57.27,57.27,291700.0,37.1399,37.2303,37.0171,37.0171,291700.0
2012-03-20 10:15:00,57.29,57.37,57.21,57.23,300800.0,37.03,37.0817,36.9783,36.9912,300800.0
2012-03-20 10:20:00,57.23,57.25,57.06,57.1,520900.0,36.9912,37.0041,36.8813,36.9072,520900.0
2012-03-20 10:25:00,57.09,57.49,57.09,57.39,211800.0,36.9007,37.1592,36.9007,37.0946,211800.0
2012-03-20 10:30:00,57.38,57.39,57.27,57.35,84100.0,37.0881,37.0946,37.0171,37.0688,84100.0
2012-03-20 10:35:00,57.35,57.39,57.31,57.37,132300.0,37.0688,37.0946,37.0429,37.0817,132300.0
2012-03-20 10:40:00,57.36,57.4,57.2,57.22,79700.0,37.0752,37.1011,36.9718,36.9847,79700.0
2012-03-20 10:45:00,57.22,57.41,57.2,57.38,113100.0,36.9847,37.1075,36.9718,37.0881,113100.0
2012-03-20 10:50:00,57.38,57.41,57.35,57.38,110600.0,37.0881,37.1075,37.0688,37.0881,110600.0
2012-03-20 10:55:00,57.38,57.4,57.29,57.37,89700.0,37.0881,37.1011,37.03,37.0817,89700.0
2012-03-20 11:00:00,57.37,57.4,57.33,57.35,115400.0,37.0817,37.1011,37.0558,37.0688,115400.0
2012-03-20 11:05:00,57.35,57.36,57.29,57.36,96600.0,37.0688,37.0752,37.03,37.0752,96600.0
2012-03-20 11:10:00,57.36,57.36,57.25,57.31,113000.0,37.0752,37.0752,37.0041,37.0429,113000.0
2012-03-20 11:15:00,57.3,57.39,57.27,57.35,97500.0,37.0364,37.0946,37.0171,37.0688,97500.0
2012-03-20 11:20:00,57.35,57.4,57.34,57.38,80700.0,37.0688,37.1011,37.0623,37.0881,80700.0
2012-03-20 11:25:00,57.38,57.52,57.38,57.52,159200.0,37.0881,37.1786,37.0881,37.1786,159200.0
2012-03-20 11:30:00,57.52,57.58,57.4,57.42,177300.0,37.1786,37.2174,37.1011,37.114,177300.0
2012-03-20 11:35:00,57.43,57.47,57.31,57.43,130000.0,37.1205,37.1463,37.0429,37.1205,130000.0
2012-03-20 11:40:00,57.43,57.51,57.36,57.36,93000.0,37.1205,37.1722,37.0752,37.0752,93000.0
2012-03-20 11:45:00,57.37,57.4,57.29,57.34,82400.0,37.0817,37.1011,37.03,37.0623,82400.0
2012-03-20 11:50:00,57.35,57.43,57.32,57.38,46000.0,37.0688,37.1205,37.0494,37.0881,46000.0
2012-03-20 11:55:00,57.37,57.37,57.3,57.34,60300.0,37.0817,37.0817,37.0364,37.0623,60300.0
2012-03-20 12:00:00,57.34,57.34,57.2,57.2,101800.0,37.0623,37.0623,36.9718,36.9718,101800.0
2012-03-20 12:05:00,57.2,57.25,57.18,57.24,107700.0,36.9718,37.0041,36.9589,36.9977,107700.0
2012-03-20 12:10:00,57.23,57.27,57.18,57.18,70300.0,36.9912,37.0171,36.9589,36.9589,70300.0
2012-03-20 12:15:00,57.19,57.22,57.15,57.22,60200.0,36.9653,36.9847,36.9395,36.9847,60200.0
2012-03-20 12:20:00,57.21,57.28,57.16,57.16,46100.0,36.9783,37.0235,36.946,36.946,46100.0
2012-03-20 12:25:00,57.16,57.16,57.13,57.15,74000.0,36.946,36.946,36.9266,36.9395,74000.0
2012-03-20 12:30:00,57.14,57.24,57.14,57.24,61700.0,36.933,36.9977,36.933,36.9977,61700.0
2012-03-20 12:35:00,57.24,57.25,57.15,57.15,59700.0,36.9977,37.0041,36.9395,36.9395,59700.0
2012-03-20 12:40:00,57.16,57.2,57.1,57.1,87300.0,36.946,36.9718,36.9072,36.9072,87300.0
2012-03-20 12:45:00,57.11,57.12,56.92,56.97,319100.0,36.9136,36.9201,36.7908,36.8231,319100.0
2012-03-20 12:50:00,56.97,57.09,56.95,57.06,128200.0,36.8231,36.9007,36.8102,36.8813,128200.0
2012-03-20 12:55:00,57.07,57.17,57.06,57.09,72500.0,36.8878,36.9524,36.8813,36.9007,72500.0
2012-03-20 13:00:00,57.09,57.2,57.09,57.1,53600.0,36.9007,36.9718,36.9007,36.9072,53600.0
2012-03-20 13:05:00,57.09,57.25,57.09,57.24,92600.0,36.9007,37.0041,36.9007,36.9977,92600.0
2012-03-20 13:10:00,57.23,57.28,57.19,57.2,31000.0,36.9912,37.0235,36.9653,36.9718,31000.0
2012-03-20 13:15:00,57.21,57.24,57.16,57.2,64700.0,36.9783,36.9977,36.946,36.9718,64700.0
2012-03-20 13:20:00,57.22,57.22,57.07,57.11,45600.0,36.9847,36.9847,36.8878,36.9136,45600.0
2012-03-20 13:25:00,57.11,57.16,57.1,57.11,38700.0,36.9136,36.946,36.9072,36.9136,38700.0
2012-03-20 13:30:00,57.12,57.14,57.09,57.11,75600.0,36.9201,36.933,36.9007,36.9136,75600.0
2012-03-20 13:35:00,57.1,57.15,57.04,57.04,165300.0,36.9072,36.9395,36.8684,36.8684,165300.0
2012-03-20 13:40:00,57.05,57.07,57.01,57.07,64100.0,36.8749,36.8878,36.849,36.8878,64100.0
2012-03-20 13:45:00,57.06,57.17,57.06,57.14,148700.0,36.8813,36.9524,36.8813,36.933,148700.0
2012-03-20 13:50:00,57.15,57.16,57.1,57.15,75500.0,36.9395,36.946,36.9072,36.9395,75500.0
2012-03-20 13:55:00,57.14,57.16,57.1,57.14,65100.0,36.933,36.946,36.9072,36.933,65100.0
2012-03-20 14:00:00,57.13,57.15,57.11,57.12,58300.0,36.9266,36.9395,36.9136,36.9201,58300.0
2012-03-20 14:05:00,57.12,57.21,57.12,57.17,117300.0,36.9201,36.9783,36.9201,36.9524,117300.0
2012-03-20 14:10:00,57.17,57.17,57.12,57.16,107400.0,36.9524,36.9524,36.9201,36.946,107400.0
2012-03-20 14:15:00,57.16,57.23,57.15,57.17,186600.0,36.946,36.9912,36.9395,36.9524,186600.0
2012-03-20 14:20:00,57.17,57.22,57.16,57.17,131300.0,36.9524,36.9847,36.946,36.9524,131300.0
2012-03-20 14:25:00,57.17,57.18,57.05,57.07,132800.0,36.9524,36.9589,36.8749,36.8878,132800.0
2012-03-20 14:30:00,57.07,57.25,56.95,56.95,231200.0,36.8878,37.0041,36.8102,36.8102,231200.0
2012-03-20 14:35:00,56.95,57.0,56.93,56.93,75600.0,36.8102,36.8425,36.7973,36.7973,75600.0
2012-03-20 14:40:00,56.94,57.09,56.94,57.09,94100.0,36.8038,36.9007,36.8038,36.9007,94100.0
2012-03-20 14:45:00,57.08,57.17,57.07,57.15,79900.0,36.8942,36.9524,36.8878,36.9395,79900.0
2012-03-20 14:50:00,57.17,57.2,57.16,57.19,58800.0,36.9524,36.9718,36.946,36.9653,58800.0
2012-03-20 14:55:00,57.18,57.35,57.17,57.33,97600.0,36.9589,37.0688,36.9524,37.0558,97600.0
2012-03-20 15:00:00,57.33,57.44,57.33,57.44,114400.0,37.0558,37.1269,37.0558,37.1269,114400.0
2012-03-20 15:05:00,57.45,57.61,57.41,57.6,314500.0,37.1334,37.2368,37.1075,37.2303,314500.0
2012-03-20 15:10:00,57.6,57.61,57.37,57.47,186100.0,37.2303,37.2368,37.0817,37.1463,186100.0
2012-03-20 15:15:00,57.47,57.51,57.35,57.44,111200.0,37.1463,37.1722,37.0688,37.1269,111200.0
2012-03-20 15:20:00,57.43,57.47,57.38,57.44,121000.0,37.1205,37.1463,37.0881,37.1269,121000.0
2012-03-20 15:25:00,57.45,57.45,57.22,57.3,219500.0,37.1334,37.1334,36.9847,37.0364,219500.0
2012-03-20 15:30:00,57.3,57.3,57.24,57.29,128900.0,37.0364,37.0364,36.9977,37.03,128900.0
2012-03-20 15:35:00,57.3,57.3,57.22,57.23,77600.0,37.0364,37.0364,36.9847,36.9912,77600.0
2012-03-20 15:40:00,57.23,57.3,57.22,57.27,99000.0,36.9912,37.0364,36.9847,37.0171,99000.0
2012-03-20 15:45:00,57.28,57.3,57.24,57.29,172800.0,37.0235,37.0364,36.9977,37.03,172800.0
2012-03-20 15:50:00,57.29,57.3,57.26,57.29,164700.0,37.03,37.0364,37.0106,37.03,164700.0
2012-03-20 15:55:00,57.3,57.33,57.25,57.27,351500.0,37.0364,37.0558,37.0041,37.0171,351500.0
2012-03-21 09:30:00,57.86,57.86,57.6,57.7,214100.0,37.3984,37.3984,37.2303,37.295,214100.0
2012-03-21 09:35:00,57.7,57.76,57.39,57.7,303100.0,37.295,37.3338,37.0946,37.295,303100.0
2012-03-21 09:40:00,57.71,57.71,57.6,57.65,195100.0,37.3014,37.3014,37.2303,37.2627,195100.0
2012-03-21 09:45:00,57.65,58.04,57.61,58.04,336700.0,37.2627,37.5147,37.2368,37.5147,336700.0
2012-03-21 09:50:00,58.04,58.07,57.66,57.67,214300.0,37.5147,37.5341,37.2691,37.2756,214300.0
2012-03-21 09:55:00,57.67,57.86,57.67,57.76,155000.0,37.2756,37.3984,37.2756,37.3338,155000.0
2012-03-21 10:00:00,57.75,57.81,57.65,57.75,110600.0,37.3273,37.3661,37.2627,37.3273,110600.0
2012-03-21 10:05:00,57.77,57.8,57.61,57.79,204000.0,37.3402,37.3596,37.2368,37.3532,204000.0
2012-03-21 10:10:00,57.78,57.83,57.71,57.78,95500.0,37.3467,37.379,37.3014,37.3467,95500.0
2012-03-21 10:15:00,57.78,58.03,57.76,57.84,240100.0,37.3467,37.5083,37.3338,37.3855,240100.0
2012-03-21 10:20:00,57.84,58.04,57.83,57.96,207700.0,37.3855,37.5147,37.379,37.463,207700.0
2012-03-21 10:25:00,57.96,58.17,57.92,58.09,279400.0,37.463,37.5988,37.4372,37.5471,279400.0
2012-03-21 10:30:00,58.09,58.1,58.0,58.04,259500.0,37.5471,37.5535,37.4889,37.5147,259500.0
2012-03-21 10:35:00,58.04,58.06,57.92,58.06,141000.0,37.5147,37.5277,37.4372,37.5277,141000.0
2012-03-21 10:40:00,58.07,58.07,58.01,58.03,53100.0,37.5341,37.5341,37.4954,37.5083,53100.0
2012-03-21 10:45:00,58.03,58.06,57.87,58.02,173700.0,37.5083,37.5277,37.4049,37.5018,173700.0
2012-03-21 10:50:00,58.03,58.1,57.97,58.02,120800.0,37.5083,37.5535,37.4695,37.5018,120800.0
2012-03-21 10:55:00,58.01,58.05,57.86,57.96,164600.0,37.4954,37.5212,37.3984,37.463,164600.0
2012-03-21 11:00:00,57.95,58.01,57.9,57.97,104100.0,37.4566,37.4954,37.4243,37.4695,104100.0
2012-03-21 11:05:00,57.97,58.23,57.97,58.14,320700.0,37.4695,37.6376,37.4695,37.5794,320700.0
2012-03-21 11:10:00,58.13,58.17,58.06,58.13,84200.0,37.5729,37.5988,37.5277,37.5729,84200.0
2012-03-21 11:15:00,58.13,58.14,58.03,58.05,113400.0,37.5729,37.5794,37.5083,37.5212,113400.0
2012-03-21 11:20:00,58.06,58.1,58.02,58.02,62700.0,37.5277,37.5535,37.5018,37.5018,62700.0
2012-03-21 11:25:00,58.03,58.04,58.0,58.01,110500.0,37.5083,37.5147,37.4889,37.4954,110500.0
2012-03-21 11:30:00,58.01,58.02,57.95,58.01,126600.0,37.4954,37.5018,37.4566,37.4954,126600.0
2012-03-21 11:35:00,58.01,58.02,57.91,57.91,102900.0,37.4954,37.5018,37.4307,37.4307,102900.0
2012-03-21 11:40:00,57.93,58.02,57.92,57.92,69500.0,37.4436,37.5018,37.4372,37.4372,69500.0
2012-03-21 11:45:00,57.91,57.97,57.9,57.93,31100.0,37.4307,37.4695,37.4243,37.4436,31100.0
2012-03-21 11:50:00,57.92,58.1,57.92,58.1,69500.0,37.4372,37.5535,37.4372,37.5535,69500.0
2012-03-21 11:55:00,58.1,58.15,58.03,58.06,89600.0,37.5535,37.5858,37.5083,37.5277,89600.0
2012-03-21 12:00:00,58.06,58.1,58.01,58.03,102100.0,37.5277,37.5535,37.4954,37.5083,102100.0
2012-03-21 12:05:00,58.02,58.03,57.97,58.03,74800.0,37.5018,37.5083,37.4695,37.5083,74800.0
2012-03-21 12:10:00,58.03,58.03,57.96,57.99,98300.0,37.5083,37.5083,37.463,37.4824,98300.0
2012-03-21 12:15:00,58.0,58.0,57.91,57.92,152400.0,37.4889,37.4889,37.4307,37.4372,152400.0
2012-03-21 12:20:00,57.92,57.99,57.92,57.95,350900.0,37.4372,37.4824,37.4372,37.4566,350900.0
2012-03-21 12:25:00,57.93,58.02,57.93,58.0,45500.0,37.4436,37.5018,37.4436,37.4889,45500.0
2012-03-21 12:30:00,58.01,58.03,57.98,57.99,96800.0,37.4954,37.5083,37.476,37.4824,96800.0
2012-03-21 12:35:00,57.99,58.03,57.97,58.02,75000.0,37.4824,37.5083,37.4695,37.5018,75000.0
2012-03-21 12:40:00,58.02,58.05,57.99,58.01,72000.0,37.5018,37.5212,37.4824,37.4954,72000.0
2012-03-21 12:45:00,58.01,58.04,58.01,58.01,49100.0,37.4954,37.5147,37.4954,37.4954,49100.0
2012-03-21 12:50:00,58.01,58.03,57.99,58.01,21600.0,37.4954,37.5083,37.4824,37.4954,21600.0
2012-03-21 12:55:00,58.0,58.02,57.97,58.01,34400.0,37.4889,37.5018,37.4695,37.4954,34400.0
2012-03-21 13:00:00,58.01,58.02,57.99,58.0,18300.0,37.4954,37.5018,37.4824,37.4889,18300.0
2012-03-21 13:05:00,58.0,58.0,57.85,57.87,86300.0,37.4889,37.4889,37.3919,37.4049,86300.0
2012-03-21 13:10:00,57.86,57.93,57.82,57.86,67900.0,37.3984,37.4436,37.3725,37.3984,67900.0
2012-03-21 13:15:00,57.84,57.97,57.84,57.97,43900.0,37.3855,37.4695,37.3855,37.4695,43900.0
2012-03-21 13:20:00,57.96,57.96,57.91,57.93,17200.0,37.463,37.463,37.4307,37.4436,17200.0
2012-03-21 13:25:00,57.93,58.0,57.86,58.0,32400.0,37.4436,37.4889,37.3984,37.4889,32400.0
2012-03-21 13:30:00,57.99,58.05,57.93,57.94,132200.0,37.4824,37.5212,37.4436,37.4501,132200.0
2012-03-21 13:35:00,57.94,57.97,57.88,57.95,48100.0,37.4501,37.4695,37.4113,37.4566,48100.0
2012-03-21 13:40:00,57.95,57.95,57.77,57.79,55600.0,37.4566,37.4566,37.3402,37.3532,55600.0
2012-03-21 13:45:00,57.79,57.83,57.78,57.79,18200.0,37.3532,37.379,37.3467,37.3532,18200.0
2012-03-21 13:50:00,57.8,57.86,57.8,57.84,22500.0,37.3596,37.3984,37.3596,37.3855,22500.0
2012-03-21 13:55:00,57.84,57.86,57.74,57.75,58100.0,37.3855,37.3984,37.3208,37.3273,58100.0
2012-03-21 14:00:00,57.75,57.81,57.74,57.77,119800.0,37.3273,37.3661,37.3208,37.3402,119800.0
2012-03-21 14:05:00,57.77,57.81,57.71,57.74,49500.0,37.3402,37.3661,37.3014,37.3208,49500.0
2012-03-21 14:10:00,57.71,57.71,57.64,57.69,65800.0,37.3014,37.3014,37.2562,37.2885,65800.0
2012-03-21 14:15:00,57.7,57.7,57.61,57.62,77400.0,37.295,37.295,37.2368,37.2433,77400.0
2012-03-21 14:20:00,57.63,57.65,57.6,57.63,42200.0,37.2497,37.2627,37.2303,37.2497,42200.0
2012-03-21 14:25:00,57.63,57.67,57.5,57.65,94700.0,37.2497,37.2756,37.1657,37.2627,94700.0
2012-03-21 14:30:00,57.65,57.71,57.58,57.67,72000.0,37.2627,37.3014,37.2174,37.2756,72000.0
2012-03-21 14:35:00,57.66,57.69,57.62,57.68,49700.0,37.2691,37.2885,37.2433,37.2821,49700.0
2012-03-21 14:40:00,57.69,57.79,57.67,57.79,25500.0,37.2885,37.3532,37.2756,37.3532,25500.0
2012-03-21 14:45:00,57.78,57.79,57.7,57.74,34100.0,37.3467,37.3532,37.295,37.3208,34100.0
2012-03-21 14:50:00,57.73,57.77,57.66,57.71,67500.0,37.3144,37.3402,37.2691,37.3014,67500.0
2012-03-21 14:55:00,57.7,57.76,57.67,57.74,25000.0,37.295,37.3338,37.2756,37.3208,25000.0
2012-03-21 15:00:00,57.75,57.8,57.75,57.8,51900.0,37.3273,37.3596,37.3273,37.3596,51900.0
2012-03-21 15:05:00,57.8,57.82,57.75,57.78,117100.0,37.3596,37.3725,37.3273,37.3467,117100.0
2012-03-21 15:10:00,57.8,57.83,57.79,57.83,36700.0,37.3596,37.379,37.3532,37.379,36700.0
2012-03-21 15:15:00,57.83,57.85,57.79,57.84,44700.0,37.379,37.3919,37.3532,37.3855,44700.0
2012-03-21 15:20:00,57.85,57.85,57.77,57.78,32600.0,37.3919,37.3919,37.3402,37.3467,32600.0
2012-03-21 15:25:00,57.78,57.78,57.7,57.76,65100.0,37.3467,37.3467,37.295,37.3338,65100.0
2012-03-21 15:30:00,57.77,57.8,57.76,57.77,69200.0,37.3402,37.3596,37.3338,37.3402,69200.0
2012-03-21 15:35:00,57.78,57.78,57.58,57.59,116600.0,37.3467,37.3467,37.2174,37.2239,116600.0
2012-03-21 15:40:00,57.59,57.59,57.47,57.5,205100.0,37.2239,37.2239,37.1463,37.1657,205100.0
2012-03-21 15:45:00,57.5,57.55,57.42,57.42,162200.0,37.1657,37.198,37.114,37.114,162200.0
2012-03-21 15:50:00,57.43,57.44,57.3,57.3,334400.0,37.1205,37.1269,37.0364,37.0364,334400.0
2012-03-21 15:55:00,57.3,57.35,57.28,57.31,387600.0,37.0364,37.0688,37.0235,37.0429,387600.0
2012-03-22 09:30:00,57.9,57.92,57.32,57.46,426100.0,37.4243,37.4372,37.0494,37.1399,426100.0
2012-03-22 09:35:00,57.45,57.83,57.45,57.78,195300.0,37.1334,37.379,37.1334,37.3467,195300.0
2012-03-22 09:40:00,57.79,58.25,57.78,58.14,471800.0,37.3532,37.6505,37.3467,37.5794,471800.0
2012-03-22 09:45:00,58.16,58.44,58.13,58.42,355200.0,37.5923,37.7733,37.5729,37.7604,355200.0
2012-03-22 09:50:00,58.4,58.82,58.33,58.78,495500.0,37.7474,38.0189,37.7022,37.9931,495500.0
2012-03-22 09:55:00,58.76,58.76,58.47,58.57,304400.0,37.9801,37.9801,37.7927,37.8573,304400.0
2012-03-22 10:00:00,58.58,58.75,58.45,58.72,260200.0,37.8638,37.9737,37.7798,37.9543,260200.0
2012-03-22 10:05:00,58.72,58.73,58.21,58.31,258100.0,37.9543,37.9607,37.6246,37.6893,258100.0
2012-03-22 10:10:00,58.3,58.46,58.2,58.24,205100.0,37.6828,37.7862,37.6182,37.644,205100.0
2012-03-22 10:15:00,58.23,58.23,57.95,58.1,268400.0,37.6376,37.6376,37.4566,37.5535,268400.0
2012-03-22 10:20:00,58.09,58.1,57.8,57.82,168000.0,37.5471,37.5535,37.3596,37.3725,168000.0
2012-03-22 10:25:00,57.82,57.85,57.5,57.83,481000.0,37.3725,37.3919,37.1657,37.379,481000.0
2012-03-22 10:30:00,57.82,57.85,57.56,57.73,157900.0,37.3725,37.3919,37.2045,37.3144,157900.0
2012-03-22 10:35:00,57.73,57.9,57.67,57.89,103600.0,37.3144,37.4243,37.2756,37.4178,103600.0
2012-03-22 10:40:00,57.89,58.19,57.89,58.08,276900.0,37.4178,37.6117,37.4178,37.5406,276900.0
2012-03-22 10:45:00,58.17,58.21,58.03,58.04,212100.0,37.5988,37.6246,37.5083,37.5147,212100.0
2012-03-22 10:50:00,58.04,58.05,57.81,57.92,225500.0,37.5147,37.5212,37.3661,37.4372,225500.0
2012-03-22 10:55:00,57.92,57.92,57.68,57.76,178200.0,37.4372,37.4372,37.2821,37.3338,178200.0
2012-03-22 11:00:00,57.78,57.95,57.69,57.95,153300.0,37.3467,37.4566,37.2885,37.4566,153300.0
2012-03-22 11:05:00,57.94,58.04,57.79,57.96,192700.0,37.4501,37.5147,37.3532,37.463,192700.0
2012-03-22 11:10:00,57.95,58.15,57.9,58.05,126800.0,37.4566,37.5858,37.4243,37.5212,126800.0
2012-03-22 11:15:00,58.03,58.04,57.85,57.98,60800.0,37.5083,37.5147,37.3919,37.476,60800.0
2012-03-22 11:20:00,57.99,58.08,57.91,58.01,61400.0,37.4824,37.5406,37.4307,37.4954,61400.0
2012-03-22 11:25:00,58.03,58.06,57.96,57.97,50000.0,37.5083,37.5277,37.463,37.4695,50000.0
2012-03-22 11:30:00,57.99,58.1,57.97,58.02,52400.0,37.4824,37.5535,37.4695,37.5018,52400.0
2012-03-22 11:35:00,58.02,58.08,57.96,57.98,59500.0,37.5018,37.5406,37.463,37.476,59500.0
2012-03-22 11:40:00,57.99,58.08,57.94,57.96,92700.0,37.4824,37.5406,37.4501,37.463,92700.0
2012-03-22 11:45:00,57.97,58.01,57.9,57.97,62700.0,37.4695,37.4954,37.4243,37.4695,62700.0
2012-03-22 11:50:00,57.96,57.97,57.9,57.91,53300.0,37.463,37.4695,37.4243,37.4307,53300.0
2012-03-22 11:55:00,57.91,57.91,57.8,57.81,74300.0,37.4307,37.4307,37.3596,37.3661,74300.0
2012-03-22 12:00:00,57.8,57.84,57.75,57.82,78200.0,37.3596,37.3855,37.3273,37.3725,78200.0
2012-03-22 12:05:00,57.81,57.87,57.72,57.79,97700.0,37.3661,37.4049,37.3079,37.3532,97700.0
2012-03-22 12:10:00,57.8,57.91,57.77,57.77,65800.0,37.3596,37.4307,37.3402,37.3402,65800.0
2012-03-22 12:15:00,57.78,57.87,57.77,57.85,29800.0,37.3467,37.4049,37.3402,37.3919,29800.0
2012-03-22 12:20:00,57.86,57.96,57.84,57.95,73900.0,37.3984,37.463,37.3855,37.4566,73900.0
2012-03-22 12:25:00,57.95,58.08,57.94,58.07,107400.0,37.4566,37.5406,37.4501,37.5341,107400.0
2012-03-22 12:30:00,58.07,58.07,58.02,58.05,62600.0,37.5341,37.5341,37.5018,37.5212,62600.0
2012-03-22 12:35:00,58.04,58.1,58.0,58.09,61800.0,37.5147,37.5535,37.4889,37.5471,61800.0
2012-03-22 12:40:00,58.08,58.1,58.06,58.09,18700.0,37.5406,37.5535,37.5277,37.5471,18700.0
2012-03-22 12:45:00,58.09,58.14,58.06,58.12,62100.0,37.5471,37.5794,37.5277,37.5665,62100.0
2012-03-22 12:50:00,58.12,58.2,58.1,58.17,50300.0,37.5665,37.6182,37.5535,37.5988,50300.0
2012-03-22 12:55:00,58.17,58.27,58.15,58.27,47400.0,37.5988,37.6634,37.5858,37.6634,47400.0
2012-03-22 13:00:00,58.27,58.34,58.18,58.25,119100.0,37.6634,37.7087,37.6052,37.6505,119100.0
2012-03-22 13:05:00,58.24,58.26,58.23,58.25,27300.0,37.644,37.6569,37.6376,37.6505,27300.0
2012-03-22 13:10:00,58.24,58.27,58.16,58.17,39900.0,37.644,37.6634,37.5923,37.5988,39900.0
2012-03-22 13:15:00,58.16,58.22,58.13,58.2,26900.0,37.5923,37.6311,37.5729,37.6182,26900.0
2012-03-22 13:20:00,58.19,58.27,58.16,58.25,43800.0,37.6117,37.6634,37.5923,37.6505,43800.0
2012-03-22 13:25:00,58.25,58.33,58.22,58.32,81700.0,37.6505,37.7022,37.6311,37.6957,81700.0
2012-03-22 13:30:00,58.3,58.35,58.22,58.24,54700.0,37.6828,37.7151,37.6311,37.644,54700.0
2012-03-22 13:35:00,58.25,58.34,58.22,58.29,90800.0,37.6505,37.7087,37.6311,37.6763,90800.0
2012-03-22 13:40:00,58.29,58.31,58.15,58.2,91300.0,37.6763,37.6893,37.5858,37.6182,91300.0
2012-03-22 13:45:00,58.19,58.24,58.15,58.2,25900.0,37.6117,37.644,37.5858,37.6182,25900.0
2012-03-22 13:50:00,58.2,58.2,58.07,58.13,225600.0,37.6182,37.6182,37.5341,37.5729,225600.0
2012-03-22 13:55:00,58.13,58.13,58.02,58.05,125400.0,37.5729,37.5729,37.5018,37.5212,125400.0
2012-03-22 14:00:00,58.05,58.06,57.89,57.98,130300.0,37.5212,37.5277,37.4178,37.476,130300.0
2012-03-22 14:05:00,57.99,58.07,57.97,58.04,71300.0,37.4824,37.5341,37.4695,37.5147,71300.0
2012-03-22 14:10:00,58.03,58.04,57.92,57.95,78100.0,37.5083,37.5147,37.4372,37.4566,78100.0
2012-03-22 14:15:00,57.95,57.95,57.68,57.75,220400.0,37.4566,37.4566,37.2821,37.3273,220400.0
2012-03-22 14:20:00,57.75,57.83,57.72,57.81,96500.0,37.3273,37.379,37.3079,37.3661,96500.0
2012-03-22 14:25:00,57.82,57.91,57.77,57.91,105800.0,37.3725,37.4307,37.3402,37.4307,105800.0
2012-03-22 14:30:00,57.91,57.91,57.79,57.85,67600.0,37.4307,37.4307,37.3532,37.3919,67600.0
2012-03-22 14:35:00,57.85,57.93,57.79,57.91,93400.0,37.3919,37.4436,37.3532,37.4307,93400.0
2012-03-22 14:40:00,57.91,57.91,57.74,57.75,78000.0,37.4307,37.4307,37.3208,37.3273,78000.0
2012-03-22 14:45:00,57.75,57.83,57.71,57.75,76700.0,37.3273,37.379,37.3014,37.3273,76700.0
2012-03-22 14:50:00,57.74,57.82,57.69,57.78,53700.0,37.3208,37.3725,37.2885,37.3467,53700.0
2012-03-22 14:55:00,57.78,57.84,57.75,57.8,53600.0,37.3467,37.3855,37.3273,37.3596,53600.0
2012-03-22 15:00:00,57.79,57.79,57.64,57.67,75300.0,37.3532,37.3532,37.2562,37.2756,75300.0
2012-03-22 15:05:00,57.69,57.69,57.46,57.5,229300.0,37.2885,37.2885,37.1399,37.1657,229300.0
2012-03-22 15:10:00,57.51,57.55,57.47,57.49,65700.0,37.1722,37.198,37.1463,37.1592,65700.0
2012-03-22 15:15:00,57.49,57.5,57.34,57.41,144300.0,37.1592,37.1657,37.0623,37.1075,144300.0
2012-03-22 15:20:00,57.41,57.42,57.29,57.4,235800.0,37.1075,37.114,37.03,37.1011,235800.0
2012-03-22 15:25:00,57.4,57.5,57.37,57.47,171600.0,37.1011,37.1657,37.0817,37.1463,171600.0
2012-03-22 15:30:00,57.49,57.66,57.46,57.55,257800.0,37.1592,37.2691,37.1399,37.198,257800.0
2012-03-22 15:35:00,57.55,57.68,57.55,57.67,83800.0,37.198,37.2821,37.198,37.2756,83800.0
2012-03-22 15:40:00,57.66,57.74,57.5,57.6,199100.0,37.2691,37.3208,37.1657,37.2303,199100.0
2012-03-22 15:45:00,57.61,57.72,57.57,57.68,139300.0,37.2368,37.3079,37.211,37.2821,139300.0
2012-03-22 15:50:00,57.67,57.73,57.63,57.63,165000.0,37.2756,37.3144,37.2497,37.2497,165000.0
2012-03-22 15:55:00,57.64,57.69,57.56,57.56,319600.0,37.2562,37.2885,37.2045,37.2045,319600.0
2012-03-23 09:30:00,57.62,57.75,57.46,57.47,127700.0,37.2433,37.3273,37.1399,37.1463,127700.0
2012-03-23 09:35:00,57.43,57.49,57.18,57.21,87600.0,37.1205,37.1592,36.9589,36.9783,87600.0
2012-03-23 09:40:00,57.21,57.45,57.21,57.31,104100.0,36.9783,37.1334,36.9783,37.0429,104100.0
2012-03-23 09:45:00,57.31,57.5,57.31,57.45,110200.0,37.0429,37.1657,37.0429,37.1334,110200.0
2012-03-23 09:50:00,57.44,57.53,57.1,57.11,147200.0,37.1269,37.1851,36.9072,36.9136,147200.0
2012-03-23 09:55:00,57.13,57.25,57.0,57.08,104600.0,36.9266,37.0041,36.8425,36.8942,104600.0
2012-03-23 10:00:00,57.09,57.09,56.81,56.89,177300.0,36.9007,36.9007,36.7197,36.7714,177300.0
2012-03-23 10:05:00,56.88,56.9,56.61,56.72,141400.0,36.765,36.7779,36.5905,36.6616,141400.0
2012-03-23 10:10:00,56.71,56.79,56.68,56.73,112600.0,36.6551,36.7068,36.6357,36.668,112600.0
2012-03-23 10:15:00,56.73,56.83,56.72,56.76,151400.0,36.668,36.7327,36.6616,36.6874,151400.0
2012-03-23 10:20:00,56.76,56.9,56.68,56.9,89500.0,36.6874,36.7779,36.6357,36.7779,89500.0
2012-03-23 10:25:00,56.9,56.92,56.76,56.76,83600.0,36.7779,36.7908,36.6874,36.6874,83600.0
2012-03-23 10:30:00,56.76,56.86,56.73,56.84,49200.0,36.6874,36.752,36.668,36.7391,49200.0
2012-03-23 10:35:00,56.84,56.97,56.78,56.96,68500.0,36.7391,36.8231,36.7003,36.8167,68500.0
2012-03-23 10:40:00,56.96,57.16,56.96,57.03,162600.0,36.8167,36.946,36.8167,36.8619,162600.0
2012-03-23 10:45:00,57.04,57.15,57.02,57.12,61800.0,36.8684,36.9395,36.8555,36.9201,61800.0
2012-03-23 10:50:00,57.12,57.18,57.09,57.14,55900.0,36.9201,36.9589,36.9007,36.933,55900.0
2012-03-23 10:55:00,57.15,57.24,57.13,57.21,48800.0,36.9395,36.9977,36.9266,36.9783,48800.0
2012-03-23 11:00:00,57.22,57.27,57.11,57.26,143000.0,36.9847,37.0171,36.9136,37.0106,143000.0
2012-03-23 11:05:00,57.26,57.42,57.21,57.32,133100.0,37.0106,37.114,36.9783,37.0494,133100.0
2012-03-23 11:10:00,57.32,57.34,57.21,57.31,63800.0,37.0494,37.0623,36.9783,37.0429,63800.0
2012-03-23 11:15:00,57.32,57.42,57.31,57.4,47000.0,37.0494,37.114,37.0429,37.1011,47000.0
2012-03-23 11:20:00,57.4,57.5,57.39,57.41,84000.0,37.1011,37.1657,37.0946,37.1075,84000.0
2012-03-23 11:25:00,57.4,57.54,57.4,57.53,56900.0,37.1011,37.1916,37.1011,37.1851,56900.0
2012-03-23 11:30:00,57.54,57.65,57.54,57.6,84900.0,37.1916,37.2627,37.1916,37.2303,84900.0
2012-03-23 11:35:00,57.6,57.69,57.6,57.67,89100.0,37.2303,37.2885,37.2303,37.2756,89100.0
2012-03-23 11:40:00,57.67,57.68,57.52,57.63,99200.0,37.2756,37.2821,37.1786,37.2497,99200.0
2012-03-23 11:45:00,57.62,57.67,57.56,57.65,47700.0,37.2433,37.2756,37.2045,37.2627,47700.0
2012-03-23 11:50:00,57.65,57.65,57.56,57.6,36600.0,37.2627,37.2627,37.2045,37.2303,36600.0
2012-03-23 11:55:00,57.62,57.74,57.62,57.73,84100.0,37.2433,37.3208,37.2433,37.3144,84100.0
2012-03-23 12:00:00,57.72,57.72,57.61,57.62,45100.0,37.3079,37.3079,37.2368,37.2433,45100.0
2012-03-23 12:05:00,57.65,57.65,57.54,57.55,63800.0,37.2627,37.2627,37.1916,37.198,63800.0
2012-03-23 12:10:00,57.55,57.61,57.55,57.59,19500.0,37.198,37.2368,37.198,37.2239,19500.0
2012-03-23 12:15:00,57.58,57.61,57.47,57.48,71900.0,37.2174,37.2368,37.1463,37.1528,71900.0
2012-03-23 12:20:00,57.49,57.5,57.45,57.48,42000.0,37.1592,37.1657,37.1334,37.1528,42000.0
2012-03-23 12:25:00,57.46,57.54,57.45,57.47,56200.0,37.1399,37.1916,37.1334,37.1463,56200.0
2012-03-23 12:30:00,57.47,57.51,57.4,57.45,52700.0,37.1463,37.1722,37.1011,37.1334,52700.0
2012-03-23 12:35:00,57.44,57.44,57.32,57.35,74300.0,37.1269,37.1269,37.0494,37.0688,74300.0
2012-03-23 12:40:00,57.35,57.49,57.35,57.47,30100.0,37.0688,37.1592,37.0688,37.1463,30100.0
2012-03-23 12:45:00,57.48,57.55,57.46,57.52,37100.0,37.1528,37.198,37.1399,37.1786,37100.0
2012-03-23 12:50:00,57.53,57.53,57.46,57.51,28400.0,37.1851,37.1851,37.1399,37.1722,28400.0
2012-03-23 12:55:00,57.51,57.53,57.43,57.48,29600.0,37.1722,37.1851,37.1205,37.1528,29600.0
2012-03-23 13:00:00,57.5,57.54,57.47,57.49,25600.0,37.1657,37.1916,37.1463,37.1592,25600.0
2012-03-23 13:05:00,57.49,57.53,57.49,57.51,11300.0,37.1592,37.1851,37.1592,37.1722,11300.0
2012-03-23 13:10:00,57.52,57.52,57.4,57.4,16000.0,37.1786,37.1786,37.1011,37.1011,16000.0
2012-03-23 13:15:00,57.4,57.45,57.4,57.45,11700.0,37.1011,37.1334,37.1011,37.1334,11700.0
2012-03-23 13:20:00,57.45,57.49,57.44,57.47,22700.0,37.1334,37.1592,37.1269,37.1463,22700.0
2012-03-23 13:25:00,57.47,57.49,57.44,57.46,11600.0,37.1463,37.1592,37.1269,37.1399,11600.0
2012-03-23 13:30:00,57.46,57.53,57.44,57.49,39600.0,37.1399,37.1851,37.1269,37.1592,39600.0
2012-03-23 13:35:00,57.47,57.54,57.47,57.5,26600.0,37.1463,37.1916,37.1463,37.1657,26600.0
2012-03-23 13:40:00,57.5,57.51,57.45,57.51,11800.0,37.1657,37.1722,37.1334,37.1722,11800.0
2012-03-23 13:45:00,57.5,57.52,57.48,57.5,10800.0,37.1657,37.1786,37.1528,37.1657,10800.0
2012-03-23 13:50:00,57.52,57.58,57.47,57.52,30300.0,37.1786,37.2174,37.1463,37.1786,30300.0
2012-03-23 13:55:00,57.52,57.54,57.47,57.47,17900.0,37.1786,37.1916,37.1463,37.1463,17900.0
2012-03-23 14:00:00,57.49,57.52,57.43,57.46,23300.0,37.1592,37.1786,37.1205,37.1399,23300.0
2012-03-23 14:05:00,57.46,57.49,57.43,57.45,41100.0,37.1399,37.1592,37.1205,37.1334,41100.0
2012-03-23 14:10:00,57.46,57.51,57.45,57.47,25900.0,37.1399,37.1722,37.1334,37.1463,25900.0
2012-03-23 14:15:00,57.47,57.6,57.46,57.53,42000.0,37.1463,37.2303,37.1399,37.1851,42000.0
2012-03-23 14:20:00,57.54,57.58,57.51,57.55,51600.0,37.1916,37.2174,37.1722,37.198,51600.0
2012-03-23 14:25:00,57.56,57.62,57.56,57.62,13100.0,37.2045,37.2433,37.2045,37.2433,13100.0
2012-03-23 14:30:00,57.61,57.64,57.58,57.62,36400.0,37.2368,37.2562,37.2174,37.2433,36400.0
2012-03-23 14:35:00,57.62,57.62,57.56,57.61,38000.0,37.2433,37.2433,37.2045,37.2368,38000.0
2012-03-23 14:40:00,57.61,57.72,57.6,57.65,56900.0,37.2368,37.3079,37.2303,37.2627,56900.0
2012-03-23 14:45:00,57.64,57.67,57.61,57.66,34100.0,37.2562,37.2756,37.2368,37.2691,34100.0
2012-03-23 14:50:00,57.67,57.73,57.65,57.67,63000.0,37.2756,37.3144,37.2627,37.2756,63000.0
2012-03-23 14:55:00,57.65,57.68,57.52,57.57,109200.0,37.2627,37.2821,37.1786,37.211,109200.0
2012-03-23 15:00:00,57.56,57.64,57.56,57.61,34200.0,37.2045,37.2562,37.2045,37.2368,34200.0
2012-03-23 15:05:00,57.61,57.66,57.55,57.57,65400.0,37.2368,37.2691,37.198,37.211,65400.0
2012-03-23 15:10:00,57.55,57.56,57.42,57.5,48600.0,37.198,37.2045,37.114,37.1657,48600.0
2012-03-23 15:15:00,57.49,57.53,57.47,57.5,40000.0,37.1592,37.1851,37.1463,37.1657,40000.0
2012-03-23 15:20:00,57.49,57.53,57.47,57.47,27300.0,37.1592,37.1851,37.1463,37.1463,27300.0
2012-03-23 15:25:00,57.48,57.5,57.43,57.43,59300.0,37.1528,37.1657,37.1205,37.1205,59300.0
2012-03-23 15:30:00,57.43,57.56,57.43,57.56,85800.0,37.1205,37.2045,37.1205,37.2045,85800.0
2012-03-23 15:35:00,57.56,57.58,57.51,57.57,47800.0,37.2045,37.2174,37.1722,37.211,47800.0
2012-03-23 15:40:00,57.56,57.58,57.51,57.54,52600.0,37.2045,37.2174,37.1722,37.1916,52600.0
2012-03-23 15:45:00,57.54,57.56,57.51,57.51,45500.0,37.1916,37.2045,37.1722,37.1722,45500.0
2012-03-23 15:50:00,57.51,57.53,57.49,57.5,104200.0,37.1722,37.1851,37.1592,37.1657,104200.0
2012-03-23 15:55:00,57.51,57.54,57.48,57.52,174300.0,37.1722,37.1916,37.1528,37.1786,174300.0
2012-03-26 09:30:00,58.25,58.34,58.08,58.17,242100.0,37.6505,37.7087,37.5406,37.5988,242100.0
2012-03-26 09:35:00,58.17,58.42,58.04,58.42,232300.0,37.5988,37.7604,37.5147,37.7604,232300.0
2012-03-26 09:40:00,58.44,58.62,58.39,58.59,227800.0,37.7733,37.8896,37.741,37.8702,227800.0
2012-03-26 09:45:00,58.59,58.71,58.5,58.7,187400.0,37.8702,37.9478,37.8121,37.9413,187400.0
2012-03-26 09:50:00,58.7,58.75,58.59,58.64,160900.0,37.9413,37.9737,37.8702,37.9026,160900.0
2012-03-26 09:55:00,58.65,58.69,58.6,58.68,140300.0,37.909,37.9349,37.8767,37.9284,140300.0
2012-03-26 10:00:00,58.67,58.73,58.6,58.71,182800.0,37.922,37.9607,37.8767,37.9478,182800.0
2012-03-26 10:05:00,58.72,58.8,58.68,58.76,195400.0,37.9543,38.006,37.9284,37.9801,195400.0
2012-03-26 10:10:00,58.77,58.8,58.7,58.7,103400.0,37.9866,38.006,37.9413,37.9413,103400.0
2012-03-26 10:15:00,58.71,58.72,58.6,58.61,194100.0,37.9478,37.9543,37.8767,37.8832,194100.0
2012-03-26 10:20:00,58.61,58.63,58.1,58.38,512400.0,37.8832,37.8961,37.5535,37.7345,512400.0
2012-03-26 10:25:00,58.38,58.47,58.29,58.41,206500.0,37.7345,37.7927,37.6763,37.7539,206500.0
2012-03-26 10:30:00,58.41,58.62,58.41,58.52,201900.0,37.7539,37.8896,37.7539,37.825,201900.0
2012-03-26 10:35:00,58.52,58.58,58.3,58.34,138000.0,37.825,37.8638,37.6828,37.7087,138000.0
2012-03-26 10:40:00,58.35,58.44,58.22,58.38,124000.0,37.7151,37.7733,37.6311,37.7345,124000.0
2012-03-26 10:45:00,58.37,58.58,58.37,58.57,122400.0,37.728,37.8638,37.728,37.8573,122400.0
2012-03-26 10:50:00,58.58,58.71,58.58,58.66,137600.0,37.8638,37.9478,37.8638,37.9155,137600.0
2012-03-26 10:55:00,58.67,58.85,58.66,58.83,165600.0,37.922,38.0383,37.9155,38.0254,165600.0
2012-03-26 11:00:00,58.84,58.9,58.8,58.9,191400.0,38.0318,38.0706,38.006,38.0706,191400.0
2012-03-26 11:05:00,58.9,58.9,58.75,58.8,171900.0,38.0706,38.0706,37.9737,38.006,171900.0
2012-03-26 11:10:00,58.8,58.93,58.75,58.93,149500.0,38.006,38.09,37.9737,38.09,149500.0
2012-03-26 11:15:00,58.92,58.99,58.91,58.95,115100.0,38.0835,38.1288,38.0771,38.1029,115100.0
2012-03-26 11:20:00,58.94,59.06,58.92,58.99,218000.0,38.0965,38.174,38.0835,38.1288,218000.0
2012-03-26 11:25:00,59.0,59.11,58.94,58.99,150400.0,38.1353,38.2064,38.0965,38.1288,150400.0
2012-03-26 11:30:00,58.98,59.0,58.89,58.93,96900.0,38.1223,38.1353,38.0642,38.09,96900.0
2012-03-26 11:35:00,58.93,58.98,58.87,58.93,62800.0,38.09,38.1223,38.0512,38.09,62800.0
2012-03-26 11:40:00,58.95,59.0,58.93,58.99,50900.0,38.1029,38.1353,38.09,38.1288,50900.0
2012-03-26 11:45:00,58.98,59.06,58.98,58.98,101700.0,38.1223,38.174,38.1223,38.1223,101700.0
2012-03-26 11:50:00,58.98,59.06,58.95,59.05,67700.0,38.1223,38.174,38.1029,38.1676,67700.0
2012-03-26 11:55:00,59.06,59.06,59.0,59.0,36000.0,38.174,38.174,38.1353,38.1353,36000.0
2012-03-26 12:00:00,59.0,59.08,59.0,59.05,147200.0,38.1353,38.187,38.1353,38.1676,147200.0
2012-03-26 12:05:00,59.05,59.05,58.93,58.95,105900.0,38.1676,38.1676,38.09,38.1029,105900.0
2012-03-26 12:10:00,58.94,59.05,58.93,58.98,75400.0,38.0965,38.1676,38.09,38.1223,75400.0
2012-03-26 12:15:00,58.99,59.01,58.96,58.96,48500.0,38.1288,38.1417,38.1094,38.1094,48500.0
2012-03-26 12:20:00,58.96,58.98,58.87,58.89,72800.0,38.1094,38.1223,38.0512,38.0642,72800.0
2012-03-26 12:25:00,58.9,58.92,58.8,58.89,124100.0,38.0706,38.0835,38.006,38.0642,124100.0
2012-03-26 12:30:00,58.88,58.91,58.81,58.83,95500.0,38.0577,38.0771,38.0124,38.0254,95500.0
2012-03-26 12:35:00,58.83,58.83,58.75,58.76,61300.0,38.0254,38.0254,37.9737,37.9801,61300.0
2012-03-26 12:40:00,58.75,58.79,58.71,58.72,72500.0,37.9737,37.9995,37.9478,37.9543,72500.0
2012-03-26 12:45:00,58.73,58.73,58.67,58.73,69300.0,37.9607,37.9607,37.922,37.9607,69300.0
2012-03-26 12:50:00,58.73,58.91,58.73,58.9,82900.0,37.9607,38.0771,37.9607,38.0706,82900.0
2012-03-26 12:55:00,58.9,58.97,58.9,58.92,59400.0,38.0706,38.1159,38.0706,38.0835,59400.0
2012-03-26 13:00:00,58.93,58.94,58.81,58.81,62900.0,38.09,38.0965,38.0124,38.0124,62900.0
2012-03-26 13:05:00,58.81,58.92,58.81,58.89,29200.0,38.0124,38.0835,38.0124,38.0642,29200.0
2012-03-26 13:10:00,58.88,58.89,58.77,58.78,27400.0,38.0577,38.0642,37.9866,37.9931,27400.0
2012-03-26 13:15:00,58.78,58.88,58.78,58.87,23700.0,37.9931,38.0577,37.9931,38.0512,23700.0
2012-03-26 13:20:00,58.88,58.92,58.87,58.89,17800.0,38.0577,38.0835,38.0512,38.0642,17800.0
2012-03-26 13:25:00,58.9,58.91,58.81,58.81,69500.0,38.0706,38.0771,38.0124,38.0124,69500.0
2012-03-26 13:30:00,58.82,58.92,58.81,58.86,27400.0,38.0189,38.0835,38.0124,38.0448,27400.0
2012-03-26 13:35:00,58.86,58.98,58.86,58.98,35200.0,38.0448,38.1223,38.0448,38.1223,35200.0
2012-03-26 13:40:00,58.98,59.0,58.96,58.99,34300.0,38.1223,38.1353,38.1094,38.1288,34300.0
2012-03-26 13:45:00,58.99,59.03,58.96,58.97,54900.0,38.1288,38.1546,38.1094,38.1159,54900.0
2012-03-26 13:50:00,58.97,59.02,58.94,58.98,32300.0,38.1159,38.1482,38.0965,38.1223,32300.0
2012-03-26 13:55:00,58.97,59.02,58.94,58.96,47600.0,38.1159,38.1482,38.0965,38.1094,47600.0
2012-03-26 14:00:00,58.96,58.97,58.95,58.97,27200.0,38.1094,38.1159,38.1029,38.1159,27200.0
2012-03-26 14:05:00,58.96,58.97,58.92,58.96,23500.0,38.1094,38.1159,38.0835,38.1094,23500.0
2012-03-26 14:10:00,58.96,58.96,58.92,58.92,22100.0,38.1094,38.1094,38.0835,38.0835,22100.0
2012-03-26 14:15:00,58.92,58.93,58.88,58.89,22000.0,38.0835,38.09,38.0577,38.0642,22000.0
2012-03-26 14:20:00,58.88,58.93,58.88,58.9,29000.0,38.0577,38.09,38.0577,38.0706,29000.0
2012-03-26 14:25:00,58.91,58.92,58.87,58.91,30900.0,38.0771,38.0835,38.0512,38.0771,30900.0
2012-03-26 14:30:00,58.92,58.95,58.9,58.94,26000.0,38.0835,38.1029,38.0706,38.0965,26000.0
2012-03-26 14:35:00,58.94,58.95,58.89,58.89,19900.0,38.0965,38.1029,38.0642,38.0642,19900.0
2012-03-26 14:40:00,58.89,58.99,58.88,58.95,51400.0,38.0642,38.1288,38.0577,38.1029,51400.0
2012-03-26 14:45:00,58.94,58.95,58.89,58.93,27800.0,38.0965,38.1029,38.0642,38.09,27800.0
2012-03-26 14:50:00,58.93,58.95,58.9,58.91,21200.0,38.09,38.1029,38.0706,38.0771,21200.0
2012-03-26 14:55:00,58.91,58.94,58.89,58.93,39200.0,38.0771,38.0965,38.0642,38.09,39200.0
2012-03-26 15:00:00,58.93,58.97,58.9,58.97,47700.0,38.09,38.1159,38.0706,38.1159,47700.0
2012-03-26 15:05:00,58.98,59.0,58.94,58.94,51100.0,38.1223,38.1353,38.0965,38.0965,51100.0
2012-03-26 15:10:00,58.94,58.98,58.94,58.94,44300.0,38.0965,38.1223,38.0965,38.0965,44300.0
2012-03-26 15:15:00,58.93,58.98,58.93,58.95,61100.0,38.09,38.1223,38.09,38.1029,61100.0
2012-03-26 15:20:00,58.95,58.96,58.84,58.86,86800.0,38.1029,38.1094,38.0318,38.0448,86800.0
2012-03-26 15:25:00,58.86,58.9,58.83,58.86,63200.0,38.0448,38.0706,38.0254,38.0448,63200.0
2012-03-26 15:30:00,58.86,58.91,58.84,58.87,88600.0,38.0448,38.0771,38.0318,38.0512,88600.0
2012-03-26 15:35:00,58.87,58.9,58.78,58.78,85400.0,38.0512,38.0706,37.9931,37.9931,85400.0
2012-03-26 15:40:00,58.79,58.81,58.76,58.78,99300.0,37.9995,38.0124,37.9801,37.9931,99300.0
2012-03-26 15:45:00,58.78,58.85,58.75,58.83,126000.0,37.9931,38.0383,37.9737,38.0254,126000.0
2012-03-26 15:50:00,58.83,58.86,58.79,58.85,132100.0,38.0254,38.0448,37.9995,38.0383,132100.0
2012-03-26 15:55:00,58.85,58.85,58.78,58.82,269900.0,38.0383,38.0383,37.9931,38.0189,269900.0
2012-03-27 09:30:00,59.2,59.5,59.16,59.5,310700.0,38.2645,38.4584,38.2387,38.4584,310700.0
2012-03-27 09:35:00,59.49,59.59,59.42,59.58,345000.0,38.452,38.5166,38.4067,38.5101,345000.0
2012-03-27 09:40:00,59.59,59.59,59.3,59.5,181700.0,38.5166,38.5166,38.3292,38.4584,181700.0
2012-03-27 09:45:00,59.5,59.55,59.38,59.4,236400.0,38.4584,38.4908,38.3809,38.3938,236400.0
2012-03-27 09:50:00,59.39,59.53,59.38,59.43,91100.0,38.3873,38.4778,38.3809,38.4132,91100.0
2012-03-27 09:55:00,59.42,59.43,59.37,59.4,86800.0,38.4067,38.4132,38.3744,38.3938,86800.0
2012-03-27 10:00:00,59.4,59.49,59.3,59.45,88400.0,38.3938,38.452,38.3292,38.4261,88400.0
2012-03-27 10:05:00,59.45,59.5,59.42,59.48,62100.0,38.4261,38.4584,38.4067,38.4455,62100.0
2012-03-27 10:10:00,59.47,59.52,59.43,59.49,80500.0,38.439,38.4714,38.4132,38.452,80500.0
2012-03-27 10:15:00,59.49,59.54,59.48,59.54,58500.0,38.452,38.4843,38.4455,38.4843,58500.0
2012-03-27 10:20:00,59.53,59.55,59.44,59.45,63200.0,38.4778,38.4908,38.4197,38.4261,63200.0
2012-03-27 10:25:00,59.45,59.48,59.31,59.47,96300.0,38.4261,38.4455,38.3356,38.439,96300.0
2012-03-27 10:30:00,59.47,59.49,59.34,59.35,104800.0,38.439,38.452,38.355,38.3615,104800.0
2012-03-27 10:35:00,59.34,59.37,59.22,59.36,117300.0,38.355,38.3744,38.2775,38.3679,117300.0
2012-03-27 10:40:00,59.36,59.46,59.35,59.45,82300.0,38.3679,38.4326,38.3615,38.4261,82300.0
2012-03-27 10:45:00,59.43,59.54,59.43,59.54,78300.0,38.4132,38.4843,38.4132,38.4843,78300.0
2012-03-27 10:50:00,59.55,59.55,59.31,59.36,73200.0,38.4908,38.4908,38.3356,38.3679,73200.0
2012-03-27 10:55:00,59.35,59.36,59.05,59.11,369600.0,38.3615,38.3679,38.1676,38.2064,369600.0
2012-03-27 11:00:00,59.12,59.18,58.97,58.99,178100.0,38.2128,38.2516,38.1159,38.1288,178100.0
2012-03-27 11:05:00,58.99,59.05,58.92,59.03,114200.0,38.1288,38.1676,38.0835,38.1546,114200.0
2012-03-27 11:10:00,59.02,59.16,58.99,59.12,92400.0,38.1482,38.2387,38.1288,38.2128,92400.0
2012-03-27 11:15:00,59.14,59.16,58.99,59.16,69400.0,38.2257,38.2387,38.1288,38.2387,69400.0
2012-03-27 11:20:00,59.16,59.21,59.11,59.13,36100.0,38.2387,38.271,38.2064,38.2193,36100.0
2012-03-27 11:25:00,59.13,59.17,59.09,59.13,34900.0,38.2193,38.2451,38.1934,38.2193,34900.0
2012-03-27 11:30:00,59.13,59.15,59.05,59.06,50800.0,38.2193,38.2322,38.1676,38.174,50800.0
2012-03-27 11:35:00,59.06,59.09,59.02,59.03,53900.0,38.174,38.1934,38.1482,38.1546,53900.0
2012-03-27 11:40:00,59.03,59.03,58.92,58.93,111900.0,38.1546,38.1546,38.0835,38.09,111900.0
2012-03-27 11:45:00,58.93,59.02,58.9,59.02,82600.0,38.09,38.1482,38.0706,38.1482,82600.0
2012-03-27 11:50:00,59.01,59.15,58.98,59.14,50900.0,38.1417,38.2322,38.1223,38.2257,50900.0
2012-03-27 11:55:00,59.15,59.15,59.04,59.06,38600.0,38.2322,38.2322,38.1611,38.174,38600.0
2012-03-27 12:00:00,59.07,59.13,59.05,59.1,34900.0,38.1805,38.2193,38.1676,38.1999,34900.0
2012-03-27 12:05:00,59.09,59.11,59.04,59.07,29300.0,38.1934,38.2064,38.1611,38.1805,29300.0
2012-03-27 12:10:00,59.05,59.17,59.05,59.17,57300.0,38.1676,38.2451,38.1676,38.2451,57300.0
2012-03-27 12:15:00,59.17,59.2,59.08,59.08,60000.0,38.2451,38.2645,38.187,38.187,60000.0
2012-03-27 12:20:00,59.09,59.18,59.09,59.16,43600.0,38.1934,38.2516,38.1934,38.2387,43600.0
2012-03-27 12:25:00,59.16,59.17,59.12,59.16,36000.0,38.2387,38.2451,38.2128,38.2387,36000.0
2012-03-27 12:30:00,59.17,59.22,59.15,59.17,125700.0,38.2451,38.2775,38.2322,38.2451,125700.0
2012-03-27 12:35:00,59.18,59.31,59.17,59.31,71800.0,38.2516,38.3356,38.2451,38.3356,71800.0
2012-03-27 12:40:00,59.3,59.39,59.3,59.38,135400.0,38.3292,38.3873,38.3292,38.3809,135400.0
2012-03-27 12:45:00,59.38,59.4,59.36,59.37,63700.0,38.3809,38.3938,38.3679,38.3744,63700.0
2012-03-27 12:50:00,59.36,59.38,59.28,59.35,91600.0,38.3679,38.3809,38.3162,38.3615,91600.0
2012-03-27 12:55:00,59.34,59.45,59.34,59.4,72900.0,38.355,38.4261,38.355,38.3938,72900.0
2012-03-27 13:00:00,59.4,59.44,59.35,59.38,43600.0,38.3938,38.4197,38.3615,38.3809,43600.0
2012-03-27 13:05:00,59.38,59.38,59.25,59.26,67000.0,38.3809,38.3809,38.2968,38.3033,67000.0
2012-03-27 13:10:00,59.25,59.31,59.23,59.31,57600.0,38.2968,38.3356,38.2839,38.3356,57600.0
2012-03-27 13:15:00,59.33,59.35,59.3,59.31,31900.0,38.3486,38.3615,38.3292,38.3356,31900.0
2012-03-27 13:20:00,59.32,59.33,59.25,59.27,86100.0,38.3421,38.3486,38.2968,38.3098,86100.0
2012-03-27 13:25:00,59.29,59.37,59.27,59.35,31700.0,38.3227,38.3744,38.3098,38.3615,31700.0
2012-03-27 13:30:00,59.36,59.38,59.26,59.29,44500.0,38.3679,38.3809,38.3033,38.3227,44500.0
2012-03-27 13:35:00,59.28,59.29,59.26,59.28,13900.0,38.3162,38.3227,38.3033,38.3162,13900.0
2012-03-27 13:40:00,59.27,59.3,59.25,59.28,10200.0,38.3098,38.3292,38.2968,38.3162,10200.0
2012-03-27 13:45:00,59.27,59.33,59.25,59.3,38300.0,38.3098,38.3486,38.2968,38.3292,38300.0
2012-03-27 13:50:00,59.31,59.32,59.24,59.27,44900.0,38.3356,38.3421,38.2904,38.3098,44900.0
2012-03-27 13:55:00,59.27,59.29,59.23,59.26,47300.0,38.3098,38.3227,38.2839,38.3033,47300.0
2012-03-27 14:00:00,59.25,59.26,59.22,59.23,29000.0,38.2968,38.3033,38.2775,38.2839,29000.0
2012-03-27 14:05:00,59.23,59.25,59.2,59.24,23900.0,38.2839,38.2968,38.2645,38.2904,23900.0
2012-03-27 14:10:00,59.24,59.3,59.2,59.21,41100.0,38.2904,38.3292,38.2645,38.271,41100.0
2012-03-27 14:15:00,59.2,59.22,59.16,59.2,51800.0,38.2645,38.2775,38.2387,38.2645,51800.0
2012-03-27 14:20:00,59.19,59.19,59.09,59.1,39600.0,38.2581,38.2581,38.1934,38.1999,39600.0
2012-03-27 14:25:00,59.09,59.15,59.09,59.14,42500.0,38.1934,38.2322,38.1934,38.2257,42500.0
2012-03-27 14:30:00,59.14,59.18,59.06,59.08,68300.0,38.2257,38.2516,38.174,38.187,68300.0
2012-03-27 14:35:00,59.08,59.11,59.02,59.04,64800.0,38.187,38.2064,38.1482,38.1611,64800.0
2012-03-27 14:40:00,59.05,59.12,59.05,59.12,32100.0,38.1676,38.2128,38.1676,38.2128,32100.0
2012-03-27 14:45:00,59.12,59.13,59.06,59.13,53000.0,38.2128,38.2193,38.174,38.2193,53000.0
2012-03-27 14:50:00,59.13,59.17,59.09,59.11,60000.0,38.2193,38.2451,38.1934,38.2064,60000.0
2012-03-27 14:55:00,59.1,59.16,59.1,59.11,32300.0,38.1999,38.2387,38.1999,38.2064,32300.0
2012-03-27 15:00:00,59.12,59.18,59.11,59.17,52000.0,38.2128,38.2516,38.2064,38.2451,52000.0
2012-03-27 15:05:00,59.17,59.27,59.16,59.25,94000.0,38.2451,38.3098,38.2387,38.2968,94000.0
2012-03-27 15:10:00,59.24,59.24,59.16,59.16,47100.0,38.2904,38.2904,38.2387,38.2387,47100.0
2012-03-27 15:15:00,59.16,59.16,59.05,59.11,64300.0,38.2387,38.2387,38.1676,38.2064,64300.0
2012-03-27 15:20:00,59.12,59.12,59.0,59.08,86500.0,38.2128,38.2128,38.1353,38.187,86500.0
2012-03-27 15:25:00,59.08,59.11,59.02,59.03,114400.0,38.187,38.2064,38.1482,38.1546,114400.0
2012-03-27 15:30:00,59.02,59.08,59.0,59.02,98100.0,38.1482,38.187,38.1353,38.1482,98100.0
2012-03-27 15:35:00,59.01,59.03,58.89,58.95,129500.0,38.1417,38.1546,38.0642,38.1029,129500.0
2012-03-27 15:40:00,58.93,58.94,58.8,58.84,146300.0,38.09,38.0965,38.006,38.0318,146300.0
2012-03-27 15:45:00,58.83,58.84,58.68,58.79,237700.0,38.0254,38.0318,37.9284,37.9995,237700.0
2012-03-27 15:50:00,58.79,58.8,58.75,58.78,156000.0,37.9995,38.006,37.9737,37.9931,156000.0
2012-03-27 15:55:00,58.78,58.79,58.69,58.76,262600.0,37.9931,37.9995,37.9349,37.9801,262600.0
2012-03-28 09:30:00,58.61,58.74,58.5,58.5,114700.0,37.8832,37.9672,37.8121,37.8121,114700.0
2012-03-28 09:35:00,58.5,59.12,58.38,59.1,212000.0,37.8121,38.2128,37.7345,38.1999,212000.0
2012-03-28 09:40:00,59.1,59.1,58.83,58.94,174300.0,38.1999,38.1999,38.0254,38.0965,174300.0
2012-03-28 09:45:00,58.94,59.23,58.93,59.17,224300.0,38.0965,38.2839,38.09,38.2451,224300.0
2012-03-28 09:50:00,59.17,59.2,59.04,59.14,154900.0,38.2451,38.2645,38.1611,38.2257,154900.0
2012-03-28 09:55:00,59.14,59.16,58.95,59.13,113400.0,38.2257,38.2387,38.1029,38.2193,113400.0
2012-03-28 10:00:00,59.14,59.23,59.05,59.1,111700.0,38.2257,38.2839,38.1676,38.1999,111700.0
2012-03-28 10:05:00,59.09,59.1,58.79,58.81,120300.0,38.1934,38.1999,37.9995,38.0124,120300.0
2012-03-28 10:10:00,58.81,58.87,58.72,58.83,112300.0,38.0124,38.0512,37.9543,38.0254,112300.0
2012-03-28 10:15:00,58.83,58.84,58.53,58.58,131200.0,38.0254,38.0318,37.8315,37.8638,131200.0
2012-03-28 10:20:00,58.59,58.78,58.53,58.74,137100.0,37.8702,37.9931,37.8315,37.9672,137100.0
2012-03-28 10:25:00,58.74,58.79,58.58,58.63,133500.0,37.9672,37.9995,37.8638,37.8961,133500.0
2012-03-28 10:30:00,58.63,58.71,58.5,58.54,177500.0,37.8961,37.9478,37.8121,37.8379,177500.0
2012-03-28 10:35:00,58.5,58.51,58.33,58.48,137000.0,37.8121,37.8185,37.7022,37.7991,137000.0
2012-03-28 10:40:00,58.49,58.62,58.38,58.39,136800.0,37.8056,37.8896,37.7345,37.741,136800.0
2012-03-28 10:45:00,58.37,58.51,58.33,58.41,97700.0,37.728,37.8185,37.7022,37.7539,97700.0
2012-03-28 10:50:00,58.41,58.41,58.28,58.34,70100.0,37.7539,37.7539,37.6699,37.7087,70100.0
2012-03-28 10:55:00,58.33,58.4,58.28,58.39,97700.0,37.7022,37.7474,37.6699,37.741,97700.0
2012-03-28 11:00:00,58.39,58.41,58.18,58.21,122200.0,37.741,37.7539,37.6052,37.6246,122200.0
2012-03-28 11:05:00,58.2,58.37,58.2,58.35,64500.0,37.6182,37.728,37.6182,37.7151,64500.0
2012-03-28 11:10:00,58.33,58.53,58.32,58.51,107100.0,37.7022,37.8315,37.6957,37.8185,107100.0
2012-03-28 11:15:00,58.51,58.6,58.48,58.53,82700.0,37.8185,37.8767,37.7991,37.8315,82700.0
2012-03-28 11:20:00,58.52,58.58,58.48,58.48,75000.0,37.825,37.8638,37.7991,37.7991,75000.0
2012-03-28 11:25:00,58.51,58.55,58.36,58.37,76300.0,37.8185,37.8444,37.7216,37.728,76300.0
2012-03-28 11:30:00,58.38,58.41,58.19,58.19,121100.0,37.7345,37.7539,37.6117,37.6117,121100.0
2012-03-28 11:35:00,58.19,58.22,58.01,58.19,166200.0,37.6117,37.6311,37.4954,37.6117,166200.0
2012-03-28 11:40:00,58.19,58.28,58.07,58.07,92700.0,37.6117,37.6699,37.5341,37.5341,92700.0
2012-03-28 11:45:00,58.08,58.08,57.85,58.0,260900.0,37.5406,37.5406,37.3919,37.4889,260900.0
2012-03-28 11:50:00,58.01,58.01,57.81,57.82,113400.0,37.4954,37.4954,37.3661,37.3725,113400.0
2012-03-28 11:55:00,57.82,57.88,57.7,57.85,137600.0,37.3725,37.4113,37.295,37.3919,137600.0
2012-03-28 12:00:00,57.84,57.95,57.78,57.89,196100.0,37.3855,37.4566,37.3467,37.4178,196100.0
2012-03-28 12:05:00,57.89,57.98,57.87,57.88,66400.0,37.4178,37.476,37.4049,37.4113,66400.0
2012-03-28 12:10:00,57.88,57.88,57.77,57.82,75900.0,37.4113,37.4113,37.3402,37.3725,75900.0
2012-03-28 12:15:00,57.82,57.9,57.77,57.87,98500.0,37.3725,37.4243,37.3402,37.4049,98500.0
2012-03-28 12:20:00,57.87,57.87,57.77,57.78,63200.0,37.4049,37.4049,37.3402,37.3467,63200.0
2012-03-28 12:25:00,57.77,57.8,57.68,57.68,97600.0,37.3402,37.3596,37.2821,37.2821,97600.0
2012-03-28 12:30:00,57.68,57.71,57.59,57.61,104600.0,37.2821,37.3014,37.2239,37.2368,104600.0
2012-03-28 12:35:00,57.62,57.68,57.57,57.64,115300.0,37.2433,37.2821,37.211,37.2562,115300.0
2012-03-28 12:40:00,57.65,57.77,57.64,57.7,77600.0,37.2627,37.3402,37.2562,37.295,77600.0
2012-03-28 12:45:00,57.7,57.79,57.7,57.76,70000.0,37.295,37.3532,37.295,37.3338,70000.0
2012-03-28 12:50:00,57.78,57.8,57.61,57.62,99500.0,37.3467,37.3596,37.2368,37.2433,99500.0
2012-03-28 12:55:00,57.61,57.64,57.55,57.59,66000.0,37.2368,37.2562,37.198,37.2239,66000.0
2012-03-28 13:00:00,57.59,57.61,57.51,57.58,80900.0,37.2239,37.2368,37.1722,37.2174,80900.0
2012-03-28 13:05:00,57.57,57.68,57.57,57.63,79500.0,37.211,37.2821,37.211,37.2497,79500.0
2012-03-28 13:10:00,57.62,57.66,57.54,57.61,86900.0,37.2433,37.2691,37.1916,37.2368,86900.0
2012-03-28 13:15:00,57.61,57.65,57.56,57.58,73500.0,37.2368,37.2627,37.2045,37.2174,73500.0
2012-03-28 13:20:00,57.59,57.59,57.36,57.43,122900.0,37.2239,37.2239,37.0752,37.1205,122900.0
2012-03-28 13:25:00,57.42,57.5,57.4,57.47,28000.0,37.114,37.1657,37.1011,37.1463,28000.0
2012-03-28 13:30:00,57.47,57.48,57.35,57.37,131400.0,37.1463,37.1528,37.0688,37.0817,131400.0
2012-03-28 13:35:00,57.37,57.48,57.27,57.46,114200.0,37.0817,37.1528,37.0171,37.1399,114200.0
2012-03-28 13:40:00,57.46,57.52,57.42,57.48,77300.0,37.1399,37.1786,37.114,37.1528,77300.0
2012-03-28 13:45:00,57.48,57.49,57.41,57.43,53200.0,37.1528,37.1592,37.1075,37.1205,53200.0
2012-03-28 13:50:00,57.43,57.44,57.4,57.42,58400.0,37.1205,37.1269,37.1011,37.114,58400.0
2012-03-28 13:55:00,57.41,57.46,57.4,57.4,35000.0,37.1075,37.1399,37.1011,37.1011,35000.0
2012-03-28 14:00:00,57.41,57.43,57.3,57.3,77200.0,37.1075,37.1205,37.0364,37.0364,77200.0
2012-03-28 14:05:00,57.31,57.31,57.14,57.19,184800.0,37.0429,37.0429,36.933,36.9653,184800.0
2012-03-28 14:10:00,57.2,57.23,57.12,57.17,98800.0,36.9718,36.9912,36.9201,36.9524,98800.0
2012-03-28 14:15:00,57.19,57.36,57.16,57.31,115500.0,36.9653,37.0752,36.946,37.0429,115500.0
2012-03-28 14:20:00,57.3,57.38,57.22,57.36,193700.0,37.0364,37.0881,36.9847,37.0752,193700.0
2012-03-28 14:25:00,57.37,57.37,57.24,57.3,55600.0,37.0817,37.0817,36.9977,37.0364,55600.0
2012-03-28 14:30:00,57.3,57.42,57.3,57.4,59000.0,37.0364,37.114,37.0364,37.1011,59000.0
2012-03-28 14:35:00,57.4,57.51,57.4,57.43,81500.0,37.1011,37.1722,37.1011,37.1205,81500.0
2012-03-28 14:40:00,57.43,57.56,57.42,57.55,46200.0,37.1205,37.2045,37.114,37.198,46200.0
2012-03-28 14:45:00,57.55,57.64,57.55,57.58,71000.0,37.198,37.2562,37.198,37.2174,71000.0
2012-03-28 14:50:00,57.58,57.61,57.55,57.59,38100.0,37.2174,37.2368,37.198,37.2239,38100.0
2012-03-28 14:55:00,57.59,57.69,57.55,57.67,67900.0,37.2239,37.2885,37.198,37.2756,67900.0
2012-03-28 15:00:00,57.66,57.74,57.63,57.72,128500.0,37.2691,37.3208,37.2497,37.3079,128500.0
2012-03-28 15:05:00,57.73,57.74,57.59,57.61,104000.0,37.3144,37.3208,37.2239,37.2368,104000.0
2012-03-28 15:10:00,57.61,57.68,57.59,57.62,72900.0,37.2368,37.2821,37.2239,37.2433,72900.0
2012-03-28 15:15:00,57.62,57.73,57.61,57.7,82700.0,37.2433,37.3144,37.2368,37.295,82700.0
2012-03-28 15:20:00,57.71,57.71,57.61,57.66,75100.0,37.3014,37.3014,37.2368,37.2691,75100.0
2012-03-28 15:25:00,57.66,57.69,57.63,57.68,71000.0,37.2691,37.2885,37.2497,37.2821,71000.0
2012-03-28 15:30:00,57.67,57.83,57.65,57.83,132300.0,37.2756,37.379,37.2627,37.379,132300.0
2012-03-28 15:35:00,57.83,57.88,57.74,57.87,136200.0,37.379,37.4113,37.3208,37.4049,136200.0
2012-03-28 15:40:00,57.88,57.98,57.84,57.98,106000.0,37.4113,37.476,37.3855,37.476,106000.0
2012-03-28 15:45:00,57.99,58.09,57.93,58.07,228900.0,37.4824,37.5471,37.4436,37.5341,228900.0
2012-03-28 15:50:00,58.07,58.12,57.93,57.95,228800.0,37.5341,37.5665,37.4436,37.4566,228800.0
2012-03-28 15:55:00,57.95,58.05,57.91,58.02,370300.0,37.4566,37.5212,37.4307,37.5018,370300.0
2012-03-29 09:30:00,57.37,57.86,57.37,57.81,117900.0,37.0817,37.3984,37.0817,37.3661,117900.0
2012-03-29 09:35:00,57.83,58.07,57.83,57.9,117500.0,37.379,37.5341,37.379,37.4243,117500.0
2012-03-29 09:40:00,57.89,57.89,57.71,57.71,75800.0,37.4178,37.4178,37.3014,37.3014,75800.0
2012-03-29 09:45:00,57.71,57.92,57.62,57.8,107900.0,37.3014,37.4372,37.2433,37.3596,107900.0
2012-03-29 09:50:00,57.79,57.84,57.64,57.8,88000.0,37.3532,37.3855,37.2562,37.3596,88000.0
2012-03-29 09:55:00,57.82,57.82,57.5,57.59,88100.0,37.3725,37.3725,37.1657,37.2239,88100.0
2012-03-29 10:00:00,57.59,57.73,57.46,57.51,93400.0,37.2239,37.3144,37.1399,37.1722,93400.0
2012-03-29 10:05:00,57.51,57.6,57.45,57.57,59800.0,37.1722,37.2303,37.1334,37.211,59800.0
2012-03-29 10:10:00,57.56,57.6,57.52,57.55,69600.0,37.2045,37.2303,37.1786,37.198,69600.0
2012-03-29 10:15:00,57.54,57.61,57.26,57.26,137900.0,37.1916,37.2368,37.0106,37.0106,137900.0
2012-03-29 10:20:00,57.26,57.4,57.25,57.3,81500.0,37.0106,37.1011,37.0041,37.0364,81500.0
2012-03-29 10:25:00,57.29,57.38,57.2,57.2,136800.0,37.03,37.0881,36.9718,36.9718,136800.0
2012-03-29 10:30:00,57.2,57.33,57.11,57.12,146900.0,36.9718,37.0558,36.9136,36.9201,146900.0
2012-03-29 10:35:00,57.12,57.18,57.0,57.12,197300.0,36.9201,36.9589,36.8425,36.9201,197300.0
2012-03-29 10:40:00,57.13,57.17,57.05,57.09,134500.0,36.9266,36.9524,36.8749,36.9007,134500.0
2012-03-29 10:45:00,57.08,57.1,57.01,57.03,142400.0,36.8942,36.9072,36.849,36.8619,142400.0
2012-03-29 10:50:00,57.03,57.07,56.85,56.89,174900.0,36.8619,36.8878,36.7456,36.7714,174900.0
2012-03-29 10:55:00,56.89,56.93,56.78,56.9,133700.0,36.7714,36.7973,36.7003,36.7779,133700.0
2012-03-29 11:00:00,56.9,56.93,56.85,56.91,141900.0,36.7779,36.7973,36.7456,36.7844,141900.0
2012-03-29 11:05:00,56.92,57.01,56.86,56.94,107800.0,36.7908,36.849,36.752,36.8038,107800.0
2012-03-29 11:10:00,56.95,57.02,56.95,56.98,65300.0,36.8102,36.8555,36.8102,36.8296,65300.0
2012-03-29 11:15:00,57.0,57.01,56.85,56.89,82000.0,36.8425,36.849,36.7456,36.7714,82000.0
2012-03-29 11:20:00,56.88,56.97,56.86,56.96,63800.0,36.765,36.8231,36.752,36.8167,63800.0
2012-03-29 11:25:00,56.97,57.04,56.81,56.85,135600.0,36.8231,36.8684,36.7197,36.7456,135600.0
2012-03-29 11:30:00,56.84,56.84,56.7,56.73,150500.0,36.7391,36.7391,36.6486,36.668,150500.0
2012-03-29 11:35:00,56.74,56.75,56.55,56.56,175800.0,36.6745,36.6809,36.5517,36.5581,175800.0
2012-03-29 11:40:00,56.56,56.64,56.51,56.62,153400.0,36.5581,36.6098,36.5258,36.5969,153400.0
2012-03-29 11:45:00,56.63,56.64,56.42,56.5,152100.0,36.6034,36.6098,36.4676,36.5194,152100.0
2012-03-29 11:50:00,56.51,56.51,56.28,56.28,126000.0,36.5258,36.5258,36.3772,36.3772,126000.0
2012-03-29 11:55:00,56.28,56.39,56.19,56.39,198500.0,36.3772,36.4483,36.319,36.4483,198500.0
2012-03-29 12:00:00,56.39,56.42,56.33,56.36,115300.0,36.4483,36.4676,36.4095,36.4289,115300.0
2012-03-29 12:05:00,56.34,56.37,56.29,56.3,95800.0,36.4159,36.4353,36.3836,36.3901,95800.0
2012-03-29 12:10:00,56.3,56.4,56.25,56.3,96100.0,36.3901,36.4547,36.3578,36.3901,96100.0
2012-03-29 12:15:00,56.29,56.35,56.28,56.32,51400.0,36.3836,36.4224,36.3772,36.403,51400.0
2012-03-29 12:20:00,56.32,56.41,56.27,56.3,73300.0,36.403,36.4612,36.3707,36.3901,73300.0
2012-03-29 12:25:00,56.32,56.41,56.29,56.35,74600.0,36.403,36.4612,36.3836,36.4224,74600.0
2012-03-29 12:30:00,56.36,56.39,56.3,56.36,102700.0,36.4289,36.4483,36.3901,36.4289,102700.0
2012-03-29 12:35:00,56.35,56.46,56.29,56.46,148100.0,36.4224,36.4935,36.3836,36.4935,148100.0
2012-03-29 12:40:00,56.47,56.63,56.46,56.54,166500.0,36.5,36.6034,36.4935,36.5452,166500.0
2012-03-29 12:45:00,56.55,56.62,56.53,56.61,121600.0,36.5517,36.5969,36.5387,36.5905,121600.0
2012-03-29 12:50:00,56.61,56.74,56.61,56.66,172000.0,36.5905,36.6745,36.5905,36.6228,172000.0
2012-03-29 12:55:00,56.66,56.78,56.64,56.67,161700.0,36.6228,36.7003,36.6098,36.6292,161700.0
2012-03-29 13:00:00,56.67,56.73,56.67,56.69,89400.0,36.6292,36.668,36.6292,36.6422,89400.0
2012-03-29 13:05:00,56.7,56.76,56.68,56.68,69500.0,36.6486,36.6874,36.6357,36.6357,69500.0
2012-03-29 13:10:00,56.69,56.7,56.58,56.6,83600.0,36.6422,36.6486,36.5711,36.584,83600.0
2012-03-29 13:15:00,56.59,56.66,56.59,56.65,22900.0,36.5775,36.6228,36.5775,36.6163,22900.0
2012-03-29 13:20:00,56.66,56.7,56.63,56.65,24600.0,36.6228,36.6486,36.6034,36.6163,24600.0
2012-03-29 13:25:00,56.64,56.69,56.59,56.65,20800.0,36.6098,36.6422,36.5775,36.6163,20800.0
2012-03-29 13:30:00,56.65,56.66,56.61,56.65,22800.0,36.6163,36.6228,36.5905,36.6163,22800.0
2012-03-29 13:35:00,56.65,56.76,56.65,56.74,41400.0,36.6163,36.6874,36.6163,36.6745,41400.0
2012-03-29 13:40:00,56.74,56.75,56.7,56.72,50300.0,36.6745,36.6809,36.6486,36.6616,50300.0
2012-03-29 13:45:00,56.73,56.75,56.68,56.69,53100.0,36.668,36.6809,36.6357,36.6422,53100.0
2012-03-29 13:50:00,56.7,56.75,56.6,56.74,91900.0,36.6486,36.6809,36.584,36.6745,91900.0
2012-03-29 13:55:00,56.74,56.8,56.7,56.75,83100.0,36.6745,36.7133,36.6486,36.6809,83100.0
2012-03-29 14:00:00,56.76,56.9,56.72,56.75,100900.0,36.6874,36.7779,36.6616,36.6809,100900.0
2012-03-29 14:05:00,56.75,56.86,56.68,56.82,45400.0,36.6809,36.752,36.6357,36.7262,45400.0
2012-03-29 14:10:00,56.83,56.94,56.81,56.88,55500.0,36.7327,36.8038,36.7197,36.765,55500.0
2012-03-29 14:15:00,56.87,57.0,56.84,57.0,138400.0,36.7585,36.8425,36.7391,36.8425,138400.0
2012-03-29 14:20:00,57.0,57.03,56.96,56.99,65800.0,36.8425,36.8619,36.8167,36.8361,65800.0
2012-03-29 14:25:00,56.99,57.12,56.98,57.11,71200.0,36.8361,36.9201,36.8296,36.9136,71200.0
2012-03-29 14:30:00,57.11,57.13,56.92,56.99,63700.0,36.9136,36.9266,36.7908,36.8361,63700.0
2012-03-29 14:35:00,57.0,57.13,57.0,57.09,67500.0,36.8425,36.9266,36.8425,36.9007,67500.0
2012-03-29 14:40:00,57.07,57.19,57.03,57.18,40200.0,36.8878,36.9653,36.8619,36.9589,40200.0
2012-03-29 14:45:00,57.18,57.2,57.12,57.16,61600.0,36.9589,36.9718,36.9201,36.946,61600.0
2012-03-29 14:50:00,57.16,57.17,57.05,57.09,65500.0,36.946,36.9524,36.8749,36.9007,65500.0
2012-03-29 14:55:00,57.09,57.14,57.06,57.13,43800.0,36.9007,36.933,36.8813,36.9266,43800.0
2012-03-29 15:00:00,57.12,57.12,56.94,56.94,90200.0,36.9201,36.9201,36.8038,36.8038,90200.0
2012-03-29 15:05:00,56.94,57.02,56.91,57.01,59800.0,36.8038,36.8555,36.7844,36.849,59800.0
2012-03-29 15:10:00,57.01,57.27,57.01,57.21,102900.0,36.849,37.0171,36.849,36.9783,102900.0
2012-03-29 15:15:00,57.22,57.29,57.2,57.28,53300.0,36.9847,37.03,36.9718,37.0235,53300.0
2012-03-29 15:20:00,57.27,57.27,57.17,57.19,64700.0,37.0171,37.0171,36.9524,36.9653,64700.0
2012-03-29 15:25:00,57.19,57.2,57.1,57.16,97300.0,36.9653,36.9718,36.9072,36.946,97300.0
2012-03-29 15:30:00,57.15,57.22,57.11,57.21,145700.0,36.9395,36.9847,36.9136,36.9783,145700.0
2012-03-29 15:35:00,57.21,57.3,57.18,57.2,114900.0,36.9783,37.0364,36.9589,36.9718,114900.0
2012-03-29 15:40:00,57.19,57.28,57.18,57.28,98300.0,36.9653,37.0235,36.9589,37.0235,98300.0
2012-03-29 15:45:00,57.27,57.37,57.21,57.25,192400.0,37.0171,37.0817,36.9783,37.0041,192400.0
2012-03-29 15:50:00,57.25,57.27,57.2,57.23,131900.0,37.0041,37.0171,36.9718,36.9912,131900.0
2012-03-29 15:55:00,57.23,57.33,57.21,57.24,286200.0,36.9912,37.0558,36.9783,36.9977,286200.0
2012-03-30 09:30:00,57.76,57.9,57.6,57.84,202000.0,37.3338,37.4243,37.2303,37.3855,202000.0
2012-03-30 09:35:00,57.82,57.99,57.82,57.87,156900.0,37.3725,37.4824,37.3725,37.4049,156900.0
2012-03-30 09:40:00,57.86,57.86,57.51,57.58,124000.0,37.3984,37.3984,37.1722,37.2174,124000.0
2012-03-30 09:45:00,57.58,57.59,57.33,57.38,106900.0,37.2174,37.2239,37.0558,37.0881,106900.0
2012-03-30 09:50:00,57.38,57.45,57.35,57.38,67400.0,37.0881,37.1334,37.0688,37.0881,67400.0
2012-03-30 09:55:00,57.35,57.52,57.35,57.45,94100.0,37.0688,37.1786,37.0688,37.1334,94100.0
2012-03-30 10:00:00,57.42,57.48,57.12,57.13,165000.0,37.114,37.1528,36.9201,36.9266,165000.0
2012-03-30 10:05:00,57.14,57.18,57.13,57.14,90300.0,36.933,36.9589,36.9266,36.933,90300.0
2012-03-30 10:10:00,57.14,57.14,57.0,57.01,114400.0,36.933,36.933,36.8425,36.849,114400.0
2012-03-30 10:15:00,57.01,57.07,56.88,57.04,121500.0,36.849,36.8878,36.765,36.8684,121500.0
2012-03-30 10:20:00,57.03,57.03,56.82,56.87,127500.0,36.8619,36.8619,36.7262,36.7585,127500.0
2012-03-30 10:25:00,56.88,56.88,56.76,56.77,89600.0,36.765,36.765,36.6874,36.6939,89600.0
2012-03-30 10:30:00,56.76,56.87,56.75,56.79,107800.0,36.6874,36.7585,36.6809,36.7068,107800.0
2012-03-30 10:35:00,56.8,56.8,56.61,56.61,68300.0,36.7133,36.7133,36.5905,36.5905,68300.0
2012-03-30 10:40:00,56.61,56.87,56.6,56.87,92600.0,36.5905,36.7585,36.584,36.7585,92600.0
2012-03-30 10:45:00,56.86,57.09,56.85,57.06,105800.0,36.752,36.9007,36.7456,36.8813,105800.0
2012-03-30 10:50:00,57.06,57.13,56.96,57.13,62900.0,36.8813,36.9266,36.8167,36.9266,62900.0
2012-03-30 10:55:00,57.13,57.14,56.97,57.09,109500.0,36.9266,36.933,36.8231,36.9007,109500.0
2012-03-30 11:00:00,57.09,57.23,57.09,57.19,88500.0,36.9007,36.9912,36.9007,36.9653,88500.0
2012-03-30 11:05:00,57.19,57.31,57.16,57.31,77900.0,36.9653,37.0429,36.946,37.0429,77900.0
2012-03-30 11:10:00,57.3,57.35,57.24,57.3,86000.0,37.0364,37.0688,36.9977,37.0364,86000.0
2012-03-30 11:15:00,57.31,57.44,57.31,57.42,89600.0,37.0429,37.1269,37.0429,37.114,89600.0
2012-03-30 11:20:00,57.42,57.45,57.37,57.42,56100.0,37.114,37.1334,37.0817,37.114,56100.0
2012-03-30 11:25:00,57.43,57.49,57.4,57.4,63200.0,37.1205,37.1592,37.1011,37.1011,63200.0
2012-03-30 11:30:00,57.41,57.41,57.18,57.26,125000.0,37.1075,37.1075,36.9589,37.0106,125000.0
2012-03-30 11:35:00,57.26,57.27,57.1,57.11,50300.0,37.0106,37.0171,36.9072,36.9136,50300.0
2012-03-30 11:40:00,57.11,57.23,57.09,57.23,72900.0,36.9136,36.9912,36.9007,36.9912,72900.0
2012-03-30 11:45:00,57.22,57.23,57.15,57.18,28100.0,36.9847,36.9912,36.9395,36.9589,28100.0
2012-03-30 11:50:00,57.19,57.3,57.18,57.19,29800.0,36.9653,37.0364,36.9589,36.9653,29800.0
2012-03-30 11:55:00,57.18,57.26,57.17,57.26,23600.0,36.9589,37.0106,36.9524,37.0106,23600.0
2012-03-30 12:00:00,57.27,57.34,57.27,57.33,64700.0,37.0171,37.0623,37.0171,37.0558,64700.0
2012-03-30 12:05:00,57.34,57.35,57.31,57.31,19400.0,37.0623,37.0688,37.0429,37.0429,19400.0
2012-03-30 12:10:00,57.32,57.37,57.3,57.36,38300.0,37.0494,37.0817,37.0364,37.0752,38300.0
2012-03-30 12:15:00,57.37,57.44,57.35,57.43,54200.0,37.0817,37.1269,37.0688,37.1205,54200.0
2012-03-30 12:20:00,57.42,57.55,57.4,57.48,87000.0,37.114,37.198,37.1011,37.1528,87000.0
2012-03-30 12:25:00,57.47,57.52,57.47,57.48,47100.0,37.1463,37.1786,37.1463,37.1528,47100.0
2012-03-30 12:30:00,57.5,57.52,57.44,57.48,22500.0,37.1657,37.1786,37.1269,37.1528,22500.0
2012-03-30 12:35:00,57.48,57.54,57.46,57.53,346100.0,37.1528,37.1916,37.1399,37.1851,346100.0
2012-03-30 12:40:00,57.51,57.52,57.46,57.46,36100.0,37.1722,37.1786,37.1399,37.1399,36100.0
2012-03-30 12:45:00,57.46,57.48,57.4,57.4,52700.0,37.1399,37.1528,37.1011,37.1011,52700.0
2012-03-30 12:50:00,57.4,57.41,57.34,57.34,32900.0,37.1011,37.1075,37.0623,37.0623,32900.0
2012-03-30 12:55:00,57.35,57.36,57.24,57.24,67600.0,37.0688,37.0752,36.9977,36.9977,67600.0
2012-03-30 13:00:00,57.25,57.29,57.2,57.26,192500.0,37.0041,37.03,36.9718,37.0106,192500.0
2012-03-30 13:05:00,57.26,57.43,57.26,57.39,90000.0,37.0106,37.1205,37.0106,37.0946,90000.0
2012-03-30 13:10:00,57.39,57.39,57.36,57.37,14200.0,37.0946,37.0946,37.0752,37.0817,14200.0
2012-03-30 13:15:00,57.37,57.42,57.36,57.41,30300.0,37.0817,37.114,37.0752,37.1075,30300.0
2012-03-30 13:20:00,57.42,57.62,57.42,57.56,104100.0,37.114,37.2433,37.114,37.2045,104100.0
2012-03-30 13:25:00,57.56,57.56,57.49,57.53,54100.0,37.2045,37.2045,37.1592,37.1851,54100.0
2012-03-30 13:30:00,57.54,57.55,57.5,57.54,27200.0,37.1916,37.198,37.1657,37.1916,27200.0
2012-03-30 13:35:00,57.54,57.62,57.53,57.62,189100.0,37.1916,37.2433,37.1851,37.2433,189100.0
2012-03-30 13:40:00,57.63,57.66,57.58,57.58,68900.0,37.2497,37.2691,37.2174,37.2174,68900.0
2012-03-30 13:45:00,57.58,57.58,57.54,57.57,52700.0,37.2174,37.2174,37.1916,37.211,52700.0
2012-03-30 13:50:00,57.57,57.61,57.56,57.6,44000.0,37.211,37.2368,37.2045,37.2303,44000.0
2012-03-30 13:55:00,57.59,57.65,57.55,57.64,67500.0,37.2239,37.2627,37.198,37.2562,67500.0
2012-03-30 14:00:00,57.64,57.69,57.64,57.67,46000.0,37.2562,37.2885,37.2562,37.2756,46000.0
2012-03-30 14:05:00,57.67,57.68,57.61,57.66,39500.0,37.2756,37.2821,37.2368,37.2691,39500.0
2012-03-30 14:10:00,57.65,57.72,57.65,57.7,44500.0,37.2627,37.3079,37.2627,37.295,44500.0
2012-03-30 14:15:00,57.69,57.71,57.63,57.67,229500.0,37.2885,37.3014,37.2497,37.2756,229500.0
2012-03-30 14:20:00,57.66,57.69,57.65,57.66,29900.0,37.2691,37.2885,37.2627,37.2691,29900.0
2012-03-30 14:25:00,57.66,57.7,57.65,57.69,32700.0,37.2691,37.295,37.2627,37.2885,32700.0
2012-03-30 14:30:00,57.69,57.7,57.64,57.65,44800.0,37.2885,37.295,37.2562,37.2627,44800.0
2012-03-30 14:35:00,57.65,57.66,57.62,57.65,47600.0,37.2627,37.2691,37.2433,37.2627,47600.0
2012-03-30 14:40:00,57.66,57.7,57.65,57.68,28600.0,37.2691,37.295,37.2627,37.2821,28600.0
2012-03-30 14:45:00,57.68,57.7,57.65,57.69,132200.0,37.2821,37.295,37.2627,37.2885,132200.0
2012-03-30 14:50:00,57.68,57.69,57.61,57.62,96300.0,37.2821,37.2885,37.2368,37.2433,96300.0
2012-03-30 14:55:00,57.61,57.62,57.46,57.47,121000.0,37.2368,37.2433,37.1399,37.1463,121000.0
2012-03-30 15:00:00,57.48,57.59,57.48,57.53,67900.0,37.1528,37.2239,37.1528,37.1851,67900.0
2012-03-30 15:05:00,57.53,57.67,57.51,57.67,65600.0,37.1851,37.2756,37.1722,37.2756,65600.0
2012-03-30 15:10:00,57.67,57.69,57.58,57.64,48500.0,37.2756,37.2885,37.2174,37.2562,48500.0
2012-03-30 15:15:00,57.64,57.69,57.61,57.62,100100.0,37.2562,37.2885,37.2368,37.2433,100100.0
2012-03-30 15:20:00,57.61,57.63,57.6,57.63,76000.0,37.2368,37.2497,37.2303,37.2497,76000.0
2012-03-30 15:25:00,57.63,57.72,57.6,57.61,139400.0,37.2497,37.3079,37.2303,37.2368,139400.0
2012-03-30 15:30:00,57.6,57.65,57.6,57.64,46100.0,37.2303,37.2627,37.2303,37.2562,46100.0
2012-03-30 15:35:00,57.64,57.65,57.59,57.59,235000.0,37.2562,37.2627,37.2239,37.2239,235000.0
2012-03-30 15:40:00,57.59,57.63,57.52,57.54,148200.0,37.2239,37.2497,37.1786,37.1916,148200.0
2012-03-30 15:45:00,57.55,57.56,57.34,57.38,215500.0,37.198,37.2045,37.0623,37.0881,215500.0
2012-03-30 15:50:00,57.38,57.51,57.34,57.45,178900.0,37.0881,37.1722,37.0623,37.1334,178900.0
2012-03-30 15:55:00,57.46,57.57,57.46,57.57,342100.0,37.1399,37.211,37.1399,37.211,342100.0
2012-04-02 09:30:00,57.29,57.67,57.0,57.67,190500.0,37.03,37.2756,36.8425,37.2756,190500.0
2012-04-02 09:35:00,57.65,57.85,57.31,57.8,166600.0,37.2627,37.3919,37.0429,37.3596,166600.0
2012-04-02 09:40:00,57.84,58.07,57.75,58.07,192900.0,37.3855,37.5341,37.3273,37.5341,192900.0
2012-04-02 09:45:00,58.06,58.1,57.84,58.04,152200.0,37.5277,37.5535,37.3855,37.5147,152200.0
2012-04-02 09:50:00,58.06,58.06,57.85,57.86,111700.0,37.5277,37.5277,37.3919,37.3984,111700.0
2012-04-02 09:55:00,57.85,58.0,57.74,57.95,135500.0,37.3919,37.4889,37.3208,37.4566,135500.0
2012-04-02 10:00:00,57.98,58.0,57.8,57.99,130100.0,37.476,37.4889,37.3596,37.4824,130100.0
2012-04-02 10:05:00,58.0,58.08,57.98,58.07,155700.0,37.4889,37.5406,37.476,37.5341,155700.0
2012-04-02 10:10:00,58.07,58.1,58.01,58.01,97000.0,37.5341,37.5535,37.4954,37.4954,97000.0
2012-04-02 10:15:00,58.02,58.05,57.92,57.93,216900.0,37.5018,37.5212,37.4372,37.4436,216900.0
2012-04-02 10:20:00,57.93,58.07,57.87,58.04,301900.0,37.4436,37.5341,37.4049,37.5147,301900.0
2012-04-02 10:25:00,58.03,58.22,57.98,58.09,279100.0,37.5083,37.6311,37.476,37.5471,279100.0
2012-04-02 10:30:00,58.09,58.36,58.08,58.32,155800.0,37.5471,37.7216,37.5406,37.6957,155800.0
2012-04-02 10:35:00,58.32,58.47,58.27,58.41,125400.0,37.6957,37.7927,37.6634,37.7539,125400.0
2012-04-02 10:40:00,58.42,58.43,58.18,58.22,122800.0,37.7604,37.7668,37.6052,37.6311,122800.0
2012-04-02 10:45:00,58.23,58.36,58.18,58.36,69400.0,37.6376,37.7216,37.6052,37.7216,69400.0
2012-04-02 10:50:00,58.37,58.39,58.32,58.39,50400.0,37.728,37.741,37.6957,37.741,50400.0
2012-04-02 10:55:00,58.39,58.44,58.33,58.4,111900.0,37.741,37.7733,37.7022,37.7474,111900.0
2012-04-02 11:00:00,58.4,58.44,58.32,58.34,100400.0,37.7474,37.7733,37.6957,37.7087,100400.0
2012-04-02 11:05:00,58.35,58.37,58.2,58.28,79800.0,37.7151,37.728,37.6182,37.6699,79800.0
2012-04-02 11:10:00,58.27,58.4,58.27,58.37,64800.0,37.6634,37.7474,37.6634,37.728,64800.0
2012-04-02 11:15:00,58.38,58.42,58.3,58.33,82200.0,37.7345,37.7604,37.6828,37.7022,82200.0
2012-04-02 11:20:00,58.31,58.41,58.31,58.34,62900.0,37.6893,37.7539,37.6893,37.7087,62900.0
2012-04-02 11:25:00,58.32,58.39,58.31,58.32,60900.0,37.6957,37.741,37.6893,37.6957,60900.0
2012-04-02 11:30:00,58.31,58.37,58.3,58.36,34100.0,37.6893,37.728,37.6828,37.7216,34100.0
2012-04-02 11:35:00,58.37,58.49,58.34,58.46,144200.0,37.728,37.8056,37.7087,37.7862,144200.0
2012-04-02 11:40:00,58.47,58.5,58.45,58.46,46400.0,37.7927,37.8121,37.7798,37.7862,46400.0
2012-04-02 11:45:00,58.46,58.59,58.46,58.57,103500.0,37.7862,37.8702,37.7862,37.8573,103500.0
2012-04-02 11:50:00,58.56,58.71,58.52,58.69,133300.0,37.8509,37.9478,37.825,37.9349,133300.0
2012-04-02 11:55:00,58.69,58.75,58.68,58.69,78300.0,37.9349,37.9737,37.9284,37.9349,78300.0
2012-04-02 12:00:00,58.69,58.72,58.61,58.62,51700.0,37.9349,37.9543,37.8832,37.8896,51700.0
2012-04-02 12:05:00,58.62,58.67,58.6,58.62,49100.0,37.8896,37.922,37.8767,37.8896,49100.0
2012-04-02 12:10:00,58.61,58.65,58.47,58.47,67500.0,37.8832,37.909,37.7927,37.7927,67500.0
2012-04-02 12:15:00,58.47,58.52,58.42,58.44,54000.0,37.7927,37.825,37.7604,37.7733,54000.0
2012-04-02 12:20:00,58.44,58.6,58.41,58.58,63700.0,37.7733,37.8767,37.7539,37.8638,63700.0
2012-04-02 12:25:00,58.58,58.64,58.55,58.61,29500.0,37.8638,37.9026,37.8444,37.8832,29500.0
2012-04-02 12:30:00,58.61,58.62,58.51,58.51,56600.0,37.8832,37.8896,37.8185,37.8185,56600.0
2012-04-02 12:35:00,58.53,58.54,58.46,58.47,52800.0,37.8315,37.8379,37.7862,37.7927,52800.0
2012-04-02 12:40:00,58.48,58.56,58.45,58.52,38300.0,37.7991,37.8509,37.7798,37.825,38300.0
2012-04-02 12:45:00,58.52,58.55,58.5,58.55,22100.0,37.825,37.8444,37.8121,37.8444,22100.0
2012-04-02 12:50:00,58.54,58.61,58.51,58.57,44500.0,37.8379,37.8832,37.8185,37.8573,44500.0
2012-04-02 12:55:00,58.56,58.58,58.52,58.54,44100.0,37.8509,37.8638,37.825,37.8379,44100.0
2012-04-02 13:00:00,58.55,58.55,58.49,58.5,22600.0,37.8444,37.8444,37.8056,37.8121,22600.0
2012-04-02 13:05:00,58.5,58.5,58.42,58.43,48300.0,37.8121,37.8121,37.7604,37.7668,48300.0
2012-04-02 13:10:00,58.44,58.48,58.38,58.41,46900.0,37.7733,37.7991,37.7345,37.7539,46900.0
2012-04-02 13:15:00,58.41,58.41,58.35,58.39,31100.0,37.7539,37.7539,37.7151,37.741,31100.0
2012-04-02 13:20:00,58.39,58.45,58.39,58.43,26800.0,37.741,37.7798,37.741,37.7668,26800.0
2012-04-02 13:25:00,58.42,58.44,58.3,58.31,63700.0,37.7604,37.7733,37.6828,37.6893,63700.0
2012-04-02 13:30:00,58.31,58.42,58.31,58.38,33200.0,37.6893,37.7604,37.6893,37.7345,33200.0
2012-04-02 13:35:00,58.37,58.38,58.3,58.3,70100.0,37.728,37.7345,37.6828,37.6828,70100.0
2012-04-02 13:40:00,58.3,58.33,58.27,58.28,44500.0,37.6828,37.7022,37.6634,37.6699,44500.0
2012-04-02 13:45:00,58.29,58.35,58.23,58.26,108600.0,37.6763,37.7151,37.6376,37.6569,108600.0
2012-04-02 13:50:00,58.27,58.46,58.27,58.46,131200.0,37.6634,37.7862,37.6634,37.7862,131200.0
2012-04-02 13:55:00,58.44,58.54,58.44,58.53,98600.0,37.7733,37.8379,37.7733,37.8315,98600.0
2012-04-02 14:00:00,58.51,58.52,58.4,58.42,76300.0,37.8185,37.825,37.7474,37.7604,76300.0
2012-04-02 14:05:00,58.41,58.42,58.33,58.4,48500.0,37.7539,37.7604,37.7022,37.7474,48500.0
2012-04-02 14:10:00,58.4,58.43,58.35,58.41,52600.0,37.7474,37.7668,37.7151,37.7539,52600.0
2012-04-02 14:15:00,58.42,58.45,58.39,58.45,49200.0,37.7604,37.7798,37.741,37.7798,49200.0
2012-04-02 14:20:00,58.46,58.57,58.45,58.56,53100.0,37.7862,37.8573,37.7798,37.8509,53100.0
2012-04-02 14:25:00,58.57,58.59,58.44,58.44,54700.0,37.8573,37.8702,37.7733,37.7733,54700.0
2012-04-02 14:30:00,58.45,58.49,58.38,58.47,70900.0,37.7798,37.8056,37.7345,37.7927,70900.0
2012-04-02 14:35:00,58.46,58.52,58.45,58.48,38500.0,37.7862,37.825,37.7798,37.7991,38500.0
2012-04-02 14:40:00,58.48,58.58,58.48,58.55,52100.0,37.7991,37.8638,37.7991,37.8444,52100.0
2012-04-02 14:45:00,58.55,58.6,58.54,58.6,27300.0,37.8444,37.8767,37.8379,37.8767,27300.0
2012-04-02 14:50:00,58.59,58.59,58.46,58.5,34500.0,37.8702,37.8702,37.7862,37.8121,34500.0
2012-04-02 14:55:00,58.5,58.56,58.47,58.47,28100.0,37.8121,37.8509,37.7927,37.7927,28100.0
2012-04-02 15:00:00,58.48,58.52,58.47,58.48,44500.0,37.7991,37.825,37.7927,37.7991,44500.0
2012-04-02 15:05:00,58.48,58.58,58.47,58.57,71600.0,37.7991,37.8638,37.7927,37.8573,71600.0
2012-04-02 15:10:00,58.58,58.6,58.54,58.54,47300.0,37.8638,37.8767,37.8379,37.8379,47300.0
2012-04-02 15:15:00,58.54,58.59,58.5,58.51,50200.0,37.8379,37.8702,37.8121,37.8185,50200.0
2012-04-02 15:20:00,58.51,58.52,58.43,58.48,81300.0,37.8185,37.825,37.7668,37.7991,81300.0
2012-04-02 15:25:00,58.47,58.48,58.36,58.4,78400.0,37.7927,37.7991,37.7216,37.7474,78400.0
2012-04-02 15:30:00,58.4,58.4,58.2,58.27,121500.0,37.7474,37.7474,37.6182,37.6634,121500.0
2012-04-02 15:35:00,58.27,58.27,58.17,58.18,122000.0,37.6634,37.6634,37.5988,37.6052,122000.0
2012-04-02 15:40:00,58.18,58.18,58.1,58.11,99800.0,37.6052,37.6052,37.5535,37.56,99800.0
2012-04-02 15:45:00,58.1,58.1,57.99,58.01,190800.0,37.5535,37.5535,37.4824,37.4954,190800.0
2012-04-02 15:50:00,58.01,58.14,58.01,58.01,232400.0,37.4954,37.5794,37.4954,37.4954,232400.0
2012-04-02 15:55:00,58.02,58.07,58.0,58.01,195600.0,37.5018,37.5341,37.4889,37.4954,195600.0
2012-04-03 09:30:00,58.01,58.19,57.87,58.13,168800.0,37.4954,37.6117,37.4049,37.5729,168800.0
2012-04-03 09:35:00,58.13,58.48,58.07,58.42,116800.0,37.5729,37.7991,37.5341,37.7604,116800.0
2012-04-03 09:40:00,58.42,58.44,58.0,58.17,194400.0,37.7604,37.7733,37.4889,37.5988,194400.0
2012-04-03 09:45:00,58.17,58.2,58.05,58.15,71800.0,37.5988,37.6182,37.5212,37.5858,71800.0
2012-04-03 09:50:00,58.15,58.35,58.12,58.35,93300.0,37.5858,37.7151,37.5665,37.7151,93300.0
2012-04-03 09:55:00,58.33,58.71,58.29,58.63,272500.0,37.7022,37.9478,37.6763,37.8961,272500.0
2012-04-03 10:00:00,58.63,58.68,58.5,58.51,190900.0,37.8961,37.9284,37.8121,37.8185,190900.0
2012-04-03 10:05:00,58.51,58.56,58.45,58.5,110000.0,37.8185,37.8509,37.7798,37.8121,110000.0
2012-04-03 10:10:00,58.51,58.55,58.28,58.35,84600.0,37.8185,37.8444,37.6699,37.7151,84600.0
2012-04-03 10:15:00,58.33,58.34,58.2,58.24,80800.0,37.7022,37.7087,37.6182,37.644,80800.0
2012-04-03 10:20:00,58.24,58.66,58.24,58.64,110900.0,37.644,37.9155,37.644,37.9026,110900.0
2012-04-03 10:25:00,58.64,58.67,58.54,58.56,82000.0,37.9026,37.922,37.8379,37.8509,82000.0
2012-04-03 10:30:00,58.56,58.63,58.51,58.58,57200.0,37.8509,37.8961,37.8185,37.8638,57200.0
2012-04-03 10:35:00,58.58,58.67,58.5,58.62,63400.0,37.8638,37.922,37.8121,37.8896,63400.0
2012-04-03 10:40:00,58.61,58.78,58.57,58.76,166600.0,37.8832,37.9931,37.8573,37.9801,166600.0
2012-04-03 10:45:00,58.77,58.84,58.63,58.65,161500.0,37.9866,38.0318,37.8961,37.909,161500.0
2012-04-03 10:50:00,58.64,58.76,58.64,58.73,78100.0,37.9026,37.9801,37.9026,37.9607,78100.0
2012-04-03 10:55:00,58.72,58.74,58.62,58.67,142700.0,37.9543,37.9672,37.8896,37.922,142700.0
2012-04-03 11:00:00,58.66,58.68,58.55,58.64,123000.0,37.9155,37.9284,37.8444,37.9026,123000.0
2012-04-03 11:05:00,58.64,58.69,58.61,58.62,25600.0,37.9026,37.9349,37.8832,37.8896,25600.0
2012-04-03 11:10:00,58.61,58.66,58.56,58.6,61700.0,37.8832,37.9155,37.8509,37.8767,61700.0
2012-04-03 11:15:00,58.6,58.62,58.51,58.6,74600.0,37.8767,37.8896,37.8185,37.8767,74600.0
2012-04-03 11:20:00,58.62,58.65,58.55,58.62,48100.0,37.8896,37.909,37.8444,37.8896,48100.0
2012-04-03 11:25:00,58.63,58.64,58.51,58.52,49700.0,37.8961,37.9026,37.8185,37.825,49700.0
2012-04-03 11:30:00,58.53,58.53,58.35,58.38,111100.0,37.8315,37.8315,37.7151,37.7345,111100.0
2012-04-03 11:35:00,58.38,58.42,58.26,58.34,77500.0,37.7345,37.7604,37.6569,37.7087,77500.0
2012-04-03 11:40:00,58.34,58.51,58.32,58.45,59500.0,37.7087,37.8185,37.6957,37.7798,59500.0
2012-04-03 11:45:00,58.44,58.53,58.41,58.51,41800.0,37.7733,37.8315,37.7539,37.8185,41800.0
2012-04-03 11:50:00,58.5,58.58,58.48,58.54,39200.0,37.8121,37.8638,37.7991,37.8379,39200.0
2012-04-03 11:55:00,58.53,58.6,58.5,58.51,29000.0,37.8315,37.8767,37.8121,37.8185,29000.0
2012-04-03 12:00:00,58.51,58.54,58.49,58.54,21200.0,37.8185,37.8379,37.8056,37.8379,21200.0
2012-04-03 12:05:00,58.53,58.54,58.39,58.42,58900.0,37.8315,37.8379,37.741,37.7604,58900.0
2012-04-03 12:10:00,58.42,58.43,58.31,58.42,100700.0,37.7604,37.7668,37.6893,37.7604,100700.0
2012-04-03 12:15:00,58.42,58.63,58.4,58.62,89000.0,37.7604,37.8961,37.7474,37.8896,89000.0
2012-04-03 12:20:00,58.62,58.65,58.58,58.65,59800.0,37.8896,37.909,37.8638,37.909,59800.0
2012-04-03 12:25:00,58.64,58.68,58.62,58.68,53600.0,37.9026,37.9284,37.8896,37.9284,53600.0
2012-04-03 12:30:00,58.68,58.7,58.57,58.62,41500.0,37.9284,37.9413,37.8573,37.8896,41500.0
2012-04-03 12:35:00,58.62,58.65,58.57,58.62,37700.0,37.8896,37.909,37.8573,37.8896,37700.0
2012-04-03 12:40:00,58.62,58.67,58.59,58.62,23800.0,37.8896,37.922,37.8702,37.8896,23800.0
2012-04-03 12:45:00,58.61,58.65,58.54,58.54,31800.0,37.8832,37.909,37.8379,37.8379,31800.0
2012-04-03 12:50:00,58.57,58.65,58.56,58.62,28900.0,37.8573,37.909,37.8509,37.8896,28900.0
2012-04-03 12:55:00,58.62,58.65,58.61,58.65,21100.0,37.8896,37.909,37.8832,37.909,21100.0
2012-04-03 13:00:00,58.64,58.64,58.59,58.63,25200.0,37.9026,37.9026,37.8702,37.8961,25200.0
2012-04-03 13:05:00,58.63,58.65,58.61,58.65,26800.0,37.8961,37.909,37.8832,37.909,26800.0
2012-04-03 13:10:00,58.64,58.69,58.6,58.63,133500.0,37.9026,37.9349,37.8767,37.8961,133500.0
2012-04-03 13:15:00,58.64,58.66,58.62,58.65,41700.0,37.9026,37.9155,37.8896,37.909,41700.0
2012-04-03 13:20:00,58.65,58.65,58.54,58.55,35600.0,37.909,37.909,37.8379,37.8444,35600.0
2012-04-03 13:25:00,58.56,58.58,58.49,58.57,73000.0,37.8509,37.8638,37.8056,37.8573,73000.0
2012-04-03 13:30:00,58.57,58.64,58.57,58.64,36700.0,37.8573,37.9026,37.8573,37.9026,36700.0
2012-04-03 13:35:00,58.64,58.65,58.62,58.62,16100.0,37.9026,37.909,37.8896,37.8896,16100.0
2012-04-03 13:40:00,58.62,58.63,58.56,58.6,28300.0,37.8896,37.8961,37.8509,37.8767,28300.0
2012-04-03 13:45:00,58.6,58.66,58.59,58.63,22500.0,37.8767,37.9155,37.8702,37.8961,22500.0
2012-04-03 13:50:00,58.63,58.74,58.6,58.74,45200.0,37.8961,37.9672,37.8767,37.9672,45200.0
2012-04-03 13:55:00,58.74,58.74,58.69,58.71,52200.0,37.9672,37.9672,37.9349,37.9478,52200.0
2012-04-03 14:00:00,58.72,58.72,58.42,58.47,157000.0,37.9543,37.9543,37.7604,37.7927,157000.0
2012-04-03 14:05:00,58.46,58.56,58.42,58.52,113800.0,37.7862,37.8509,37.7604,37.825,113800.0
2012-04-03 14:10:00,58.51,58.56,58.4,58.51,122000.0,37.8185,37.8509,37.7474,37.8185,122000.0
2012-04-03 14:15:00,58.51,58.56,58.44,58.55,82200.0,37.8185,37.8509,37.7733,37.8444,82200.0
2012-04-03 14:20:00,58.54,58.54,58.46,58.51,46800.0,37.8379,37.8379,37.7862,37.8185,46800.0
2012-04-03 14:25:00,58.5,58.59,58.5,58.51,54600.0,37.8121,37.8702,37.8121,37.8185,54600.0
2012-04-03 14:30:00,58.51,58.58,58.47,58.56,81800.0,37.8185,37.8638,37.7927,37.8509,81800.0
2012-04-03 14:35:00,58.57,58.57,58.38,58.38,95100.0,37.8573,37.8573,37.7345,37.7345,95100.0
2012-04-03 14:40:00,58.38,58.45,58.33,58.4,160000.0,37.7345,37.7798,37.7022,37.7474,160000.0
2012-04-03 14:45:00,58.39,58.39,58.25,58.37,142100.0,37.741,37.741,37.6505,37.728,142100.0
2012-04-03 14:50:00,58.38,58.5,58.37,58.47,98500.0,37.7345,37.8121,37.728,37.7927,98500.0
2012-04-03 14:55:00,58.49,58.5,58.4,58.46,61200.0,37.8056,37.8121,37.7474,37.7862,61200.0
2012-04-03 15:00:00,58.46,58.52,58.41,58.51,55100.0,37.7862,37.825,37.7539,37.8185,55100.0
2012-04-03 15:05:00,58.51,58.64,58.51,58.58,76400.0,37.8185,37.9026,37.8185,37.8638,76400.0
2012-04-03 15:10:00,58.59,58.61,58.55,58.58,34500.0,37.8702,37.8832,37.8444,37.8638,34500.0
2012-04-03 15:15:00,58.6,58.65,58.55,58.59,44800.0,37.8767,37.909,37.8444,37.8702,44800.0
2012-04-03 15:20:00,58.58,58.6,58.45,58.51,91200.0,37.8638,37.8767,37.7798,37.8185,91200.0
2012-04-03 15:25:00,58.51,58.51,58.44,58.46,70900.0,37.8185,37.8185,37.7733,37.7862,70900.0
2012-04-03 15:30:00,58.46,58.53,58.44,58.49,66100.0,37.7862,37.8315,37.7733,37.8056,66100.0
2012-04-03 15:35:00,58.48,58.6,58.46,58.54,77900.0,37.7991,37.8767,37.7862,37.8379,77900.0
2012-04-03 15:40:00,58.53,58.6,58.49,58.55,81900.0,37.8315,37.8767,37.8056,37.8444,81900.0
2012-04-03 15:45:00,58.55,58.61,58.52,58.59,101900.0,37.8444,37.8832,37.825,37.8702,101900.0
2012-04-03 15:50:00,58.59,58.64,58.54,58.61,154600.0,37.8702,37.9026,37.8379,37.8832,154600.0
2012-04-03 15:55:00,58.62,58.69,58.62,58.67,192200.0,37.8896,37.9349,37.8896,37.922,192200.0
2012-04-04 09:30:00,57.89,58.13,57.85,58.07,244600.0,37.4178,37.5729,37.3919,37.5341,244600.0
2012-04-04 09:35:00,58.07,58.13,57.9,57.98,145100.0,37.5341,37.5729,37.4243,37.476,145100.0
2012-04-04 09:40:00,57.98,58.22,57.96,58.17,166700.0,37.476,37.6311,37.463,37.5988,166700.0
2012-04-04 09:45:00,58.17,58.31,58.16,58.18,150900.0,37.5988,37.6893,37.5923,37.6052,150900.0
2012-04-04 09:50:00,58.18,58.25,58.12,58.25,136900.0,37.6052,37.6505,37.5665,37.6505,136900.0
2012-04-04 09:55:00,58.23,58.37,58.11,58.33,80400.0,37.6376,37.728,37.56,37.7022,80400.0
2012-04-04 10:00:00,58.32,58.37,58.1,58.14,129100.0,37.6957,37.728,37.5535,37.5794,129100.0
2012-04-04 10:05:00,58.14,58.18,57.97,57.97,230700.0,37.5794,37.6052,37.4695,37.4695,230700.0
2012-04-04 10:10:00,57.99,57.99,57.69,57.8,250300.0,37.4824,37.4824,37.2885,37.3596,250300.0
2012-04-04 10:15:00,57.8,57.8,57.51,57.69,169100.0,37.3596,37.3596,37.1722,37.2885,169100.0
2012-04-04 10:20:00,57.69,57.73,57.6,57.63,98100.0,37.2885,37.3144,37.2303,37.2497,98100.0
2012-04-04 10:25:00,57.64,57.65,57.54,57.55,85400.0,37.2562,37.2627,37.1916,37.198,85400.0
2012-04-04 10:30:00,57.56,57.57,57.5,57.54,97500.0,37.2045,37.211,37.1657,37.1916,97500.0
2012-04-04 10:35:00,57.53,57.65,57.52,57.55,121900.0,37.1851,37.2627,37.1786,37.198,121900.0
2012-04-04 10:40:00,57.55,57.59,57.3,57.34,226100.0,37.198,37.2239,37.0364,37.0623,226100.0
2012-04-04 10:45:00,57.34,57.35,57.18,57.32,171500.0,37.0623,37.0688,36.9589,37.0494,171500.0
2012-04-04 10:50:00,57.32,57.47,57.23,57.45,110400.0,37.0494,37.1463,36.9912,37.1334,110400.0
2012-04-04 10:55:00,57.46,57.47,57.24,57.25,53600.0,37.1399,37.1463,36.9977,37.0041,53600.0
2012-04-04 11:00:00,57.24,57.34,57.22,57.33,81500.0,36.9977,37.0623,36.9847,37.0558,81500.0
2012-04-04 11:05:00,57.32,57.48,57.32,57.47,68300.0,37.0494,37.1528,37.0494,37.1463,68300.0
2012-04-04 11:10:00,57.46,57.54,57.3,57.32,95200.0,37.1399,37.1916,37.0364,37.0494,95200.0
2012-04-04 11:15:00,57.34,57.35,57.22,57.34,84100.0,37.0623,37.0688,36.9847,37.0623,84100.0
2012-04-04 11:20:00,57.35,57.43,57.27,57.29,69700.0,37.0688,37.1205,37.0171,37.03,69700.0
2012-04-04 11:25:00,57.3,57.39,57.28,57.38,65300.0,37.0364,37.0946,37.0235,37.0881,65300.0
2012-04-04 11:30:00,57.39,57.44,57.37,57.4,38700.0,37.0946,37.1269,37.0817,37.1011,38700.0
2012-04-04 11:35:00,57.4,57.42,57.35,57.37,42100.0,37.1011,37.114,37.0688,37.0817,42100.0
2012-04-04 11:40:00,57.37,57.42,57.32,57.41,56900.0,37.0817,37.114,37.0494,37.1075,56900.0
2012-04-04 11:45:00,57.41,57.42,57.29,57.29,52900.0,37.1075,37.114,37.03,37.03,52900.0
2012-04-04 11:50:00,57.3,57.31,57.26,57.28,68300.0,37.0364,37.0429,37.0106,37.0235,68300.0
2012-04-04 11:55:00,57.27,57.28,57.19,57.23,95000.0,37.0171,37.0235,36.9653,36.9912,95000.0
2012-04-04 12:00:00,57.23,57.25,57.1,57.13,106400.0,36.9912,37.0041,36.9072,36.9266,106400.0
2012-04-04 12:05:00,57.12,57.14,57.05,57.06,141600.0,36.9201,36.933,36.8749,36.8813,141600.0
2012-04-04 12:10:00,57.05,57.11,57.02,57.1,89100.0,36.8749,36.9136,36.8555,36.9072,89100.0
2012-04-04 12:15:00,57.1,57.16,57.09,57.1,86900.0,36.9072,36.946,36.9007,36.9072,86900.0
2012-04-04 12:20:00,57.1,57.11,56.98,56.99,186200.0,36.9072,36.9136,36.8296,36.8361,186200.0
2012-04-04 12:25:00,57.0,57.04,56.98,57.01,57000.0,36.8425,36.8684,36.8296,36.849,57000.0
2012-04-04 12:30:00,57.02,57.02,56.96,57.01,67700.0,36.8555,36.8555,36.8167,36.849,67700.0
2012-04-04 12:35:00,57.0,57.09,57.0,57.08,61700.0,36.8425,36.9007,36.8425,36.8942,61700.0
2012-04-04 12:40:00,57.1,57.13,57.02,57.12,146200.0,36.9072,36.9266,36.8555,36.9201,146200.0
2012-04-04 12:45:00,57.14,57.2,57.09,57.16,139400.0,36.933,36.9718,36.9007,36.946,139400.0
2012-04-04 12:50:00,57.17,57.25,57.17,57.24,55100.0,36.9524,37.0041,36.9524,36.9977,55100.0
2012-04-04 12:55:00,57.24,57.24,57.11,57.14,68100.0,36.9977,36.9977,36.9136,36.933,68100.0
2012-04-04 13:00:00,57.14,57.16,57.05,57.05,109000.0,36.933,36.946,36.8749,36.8749,109000.0
2012-04-04 13:05:00,57.05,57.09,56.97,57.09,71200.0,36.8749,36.9007,36.8231,36.9007,71200.0
2012-04-04 13:10:00,57.09,57.15,57.09,57.09,54300.0,36.9007,36.9395,36.9007,36.9007,54300.0
2012-04-04 13:15:00,57.09,57.11,57.01,57.05,40300.0,36.9007,36.9136,36.849,36.8749,40300.0
2012-04-04 13:20:00,57.07,57.07,57.0,57.04,43600.0,36.8878,36.8878,36.8425,36.8684,43600.0
2012-04-04 13:25:00,57.03,57.03,56.88,56.96,98300.0,36.8619,36.8619,36.765,36.8167,98300.0
2012-04-04 13:30:00,56.95,57.02,56.94,57.01,72400.0,36.8102,36.8555,36.8038,36.849,72400.0
2012-04-04 13:35:00,57.02,57.02,56.96,56.98,48100.0,36.8555,36.8555,36.8167,36.8296,48100.0
2012-04-04 13:40:00,56.98,57.05,56.93,57.05,65000.0,36.8296,36.8749,36.7973,36.8749,65000.0
2012-04-04 13:45:00,57.04,57.05,56.98,56.98,76100.0,36.8684,36.8749,36.8296,36.8296,76100.0
2012-04-04 13:50:00,56.98,57.0,56.94,56.96,41900.0,36.8296,36.8425,36.8038,36.8167,41900.0
2012-04-04 13:55:00,56.96,57.01,56.96,57.0,55600.0,36.8167,36.849,36.8167,36.8425,55600.0
2012-04-04 14:00:00,57.01,57.05,57.0,57.01,71500.0,36.849,36.8749,36.8425,36.849,71500.0
2012-04-04 14:05:00,57.01,57.07,57.01,57.03,45800.0,36.849,36.8878,36.849,36.8619,45800.0
2012-04-04 14:10:00,57.03,57.16,57.03,57.14,150700.0,36.8619,36.946,36.8619,36.933,150700.0
2012-04-04 14:15:00,57.15,57.15,57.06,57.07,75000.0,36.9395,36.9395,36.8813,36.8878,75000.0
2012-04-04 14:20:00,57.07,57.08,56.87,56.92,109400.0,36.8878,36.8942,36.7585,36.7908,109400.0
2012-04-04 14:25:00,56.92,57.0,56.86,57.0,44900.0,36.7908,36.8425,36.752,36.8425,44900.0
2012-04-04 14:30:00,57.0,57.02,56.96,57.01,249400.0,36.8425,36.8555,36.8167,36.849,249400.0
2012-04-04 14:35:00,57.01,57.18,57.0,57.16,228600.0,36.849,36.9589,36.8425,36.946,228600.0
2012-04-04 14:40:00,57.17,57.21,57.12,57.15,86000.0,36.9524,36.9783,36.9201,36.9395,86000.0
2012-04-04 14:45:00,57.15,57.2,57.14,57.2,108000.0,36.9395,36.9718,36.933,36.9718,108000.0
2012-04-04 14:50:00,57.2,57.21,57.11,57.14,53600.0,36.9718,36.9783,36.9136,36.933,53600.0
2012-04-04 14:55:00,57.13,57.2,57.07,57.08,55900.0,36.9266,36.9718,36.8878,36.8942,55900.0
2012-04-04 15:00:00,57.07,57.12,57.06,57.1,55300.0,36.8878,36.9201,36.8813,36.9072,55300.0
2012-04-04 15:05:00,57.11,57.17,57.08,57.16,89600.0,36.9136,36.9524,36.8942,36.946,89600.0
2012-04-04 15:10:00,57.15,57.26,57.14,57.21,66200.0,36.9395,37.0106,36.933,36.9783,66200.0
2012-04-04 15:15:00,57.21,57.28,57.18,57.19,84000.0,36.9783,37.0235,36.9589,36.9653,84000.0
2012-04-04 15:20:00,57.2,57.26,57.18,57.2,79000.0,36.9718,37.0106,36.9589,36.9718,79000.0
2012-04-04 15:25:00,57.19,57.25,57.18,57.25,52200.0,36.9653,37.0041,36.9589,37.0041,52200.0
2012-04-04 15:30:00,57.24,57.43,57.23,57.41,156000.0,36.9977,37.1205,36.9912,37.1075,156000.0
2012-04-04 15:35:00,57.41,57.45,57.4,57.4,171300.0,37.1075,37.1334,37.1011,37.1011,171300.0
2012-04-04 15:40:00,57.4,57.42,57.24,57.28,221600.0,37.1011,37.114,36.9977,37.0235,221600.0
2012-04-04 15:45:00,57.28,57.32,57.23,57.31,181200.0,37.0235,37.0494,36.9912,37.0429,181200.0
2012-04-04 15:50:00,57.31,57.31,57.22,57.27,178600.0,37.0429,37.0429,36.9847,37.0171,178600.0
2012-04-04 15:55:00,57.27,57.3,57.17,57.18,333500.0,37.0171,37.0364,36.9524,36.9589,333500.0
2012-04-05 09:30:00,57.33,57.67,57.33,57.46,144800.0,37.0558,37.2756,37.0558,37.1399,144800.0
2012-04-05 09:35:00,57.47,57.5,57.32,57.41,85300.0,37.1463,37.1657,37.0494,37.1075,85300.0
2012-04-05 09:40:00,57.45,57.69,57.38,57.69,188200.0,37.1334,37.2885,37.0881,37.2885,188200.0
2012-04-05 09:45:00,57.69,57.9,57.69,57.9,129300.0,37.2885,37.4243,37.2885,37.4243,129300.0
2012-04-05 09:50:00,57.89,58.1,57.88,58.0,267700.0,37.4178,37.5535,37.4113,37.4889,267700.0
2012-04-05 09:55:00,58.0,58.04,57.93,58.0,157600.0,37.4889,37.5147,37.4436,37.4889,157600.0
2012-04-05 10:00:00,58.0,58.01,57.83,57.85,131100.0,37.4889,37.4954,37.379,37.3919,131100.0
2012-04-05 10:05:00,57.86,58.03,57.86,57.93,113700.0,37.3984,37.5083,37.3984,37.4436,113700.0
2012-04-05 10:10:00,57.92,57.99,57.81,57.81,135700.0,37.4372,37.4824,37.3661,37.3661,135700.0
2012-04-05 10:15:00,57.82,57.82,57.67,57.74,183700.0,37.3725,37.3725,37.2756,37.3208,183700.0
2012-04-05 10:20:00,57.75,57.86,57.75,57.85,56000.0,37.3273,37.3984,37.3273,37.3919,56000.0
2012-04-05 10:25:00,57.86,57.95,57.79,57.84,81300.0,37.3984,37.4566,37.3532,37.3855,81300.0
2012-04-05 10:30:00,57.83,57.95,57.77,57.93,61700.0,37.379,37.4566,37.3402,37.4436,61700.0
2012-04-05 10:35:00,57.95,58.08,57.93,58.07,160400.0,37.4566,37.5406,37.4436,37.5341,160400.0
2012-04-05 10:40:00,58.07,58.25,58.05,58.15,197500.0,37.5341,37.6505,37.5212,37.5858,197500.0
2012-04-05 10:45:00,58.15,58.23,58.13,58.23,65400.0,37.5858,37.6376,37.5729,37.6376,65400.0
2012-04-05 10:50:00,58.23,58.25,58.15,58.22,78000.0,37.6376,37.6505,37.5858,37.6311,78000.0
2012-04-05 10:55:00,58.23,58.28,58.15,58.27,58600.0,37.6376,37.6699,37.5858,37.6634,58600.0
2012-04-05 11:00:00,58.28,58.4,58.27,58.4,109900.0,37.6699,37.7474,37.6634,37.7474,109900.0
2012-04-05 11:05:00,58.38,58.4,58.32,58.38,101700.0,37.7345,37.7474,37.6957,37.7345,101700.0
2012-04-05 11:10:00,58.38,58.47,58.37,58.43,220800.0,37.7345,37.7927,37.728,37.7668,220800.0
2012-04-05 11:15:00,58.44,58.47,58.3,58.45,105800.0,37.7733,37.7927,37.6828,37.7798,105800.0
2012-04-05 11:20:00,58.44,58.47,58.39,58.39,80300.0,37.7733,37.7927,37.741,37.741,80300.0
2012-04-05 11:25:00,58.39,58.5,58.39,58.44,71600.0,37.741,37.8121,37.741,37.7733,71600.0
2012-04-05 11:30:00,58.45,58.46,58.3,58.3,96700.0,37.7798,37.7862,37.6828,37.6828,96700.0
2012-04-05 11:35:00,58.3,58.33,58.25,58.31,99100.0,37.6828,37.7022,37.6505,37.6893,99100.0
2012-04-05 11:40:00,58.3,58.43,58.29,58.33,71500.0,37.6828,37.7668,37.6763,37.7022,71500.0
2012-04-05 11:45:00,58.32,58.36,58.22,58.22,99300.0,37.6957,37.7216,37.6311,37.6311,99300.0
2012-04-05 11:50:00,58.21,58.21,58.1,58.16,93200.0,37.6246,37.6246,37.5535,37.5923,93200.0
2012-04-05 11:55:00,58.16,58.33,58.16,58.32,77500.0,37.5923,37.7022,37.5923,37.6957,77500.0
2012-04-05 12:00:00,58.32,58.38,58.26,58.35,67600.0,37.6957,37.7345,37.6569,37.7151,67600.0
2012-04-05 12:05:00,58.35,58.39,58.23,58.23,119200.0,37.7151,37.741,37.6376,37.6376,119200.0
2012-04-05 12:10:00,58.23,58.28,58.18,58.22,142900.0,37.6376,37.6699,37.6052,37.6311,142900.0
2012-04-05 12:15:00,58.22,58.27,58.14,58.26,42700.0,37.6311,37.6634,37.5794,37.6569,42700.0
2012-04-05 12:20:00,58.25,58.34,58.23,58.34,42500.0,37.6505,37.7087,37.6376,37.7087,42500.0
2012-04-05 12:25:00,58.34,58.34,58.21,58.26,91100.0,37.7087,37.7087,37.6246,37.6569,91100.0
2012-04-05 12:30:00,58.26,58.27,58.24,58.26,23800.0,37.6569,37.6634,37.644,37.6569,23800.0
2012-04-05 12:35:00,58.26,58.26,58.13,58.14,49100.0,37.6569,37.6569,37.5729,37.5794,49100.0
2012-04-05 12:40:00,58.15,58.15,58.1,58.13,56100.0,37.5858,37.5858,37.5535,37.5729,56100.0
2012-04-05 12:45:00,58.13,58.23,58.13,58.21,79300.0,37.5729,37.6376,37.5729,37.6246,79300.0
2012-04-05 12:50:00,58.2,58.35,58.2,58.31,81300.0,37.6182,37.7151,37.6182,37.6893,81300.0
2012-04-05 12:55:00,58.3,58.4,58.3,58.39,139500.0,37.6828,37.7474,37.6828,37.741,139500.0
2012-04-05 13:00:00,58.38,58.51,58.38,58.44,156600.0,37.7345,37.8185,37.7345,37.7733,156600.0
2012-04-05 13:05:00,58.44,58.49,58.42,58.46,32000.0,37.7733,37.8056,37.7604,37.7862,32000.0
2012-04-05 13:10:00,58.46,58.46,58.37,58.42,30000.0,37.7862,37.7862,37.728,37.7604,30000.0
2012-04-05 13:15:00,58.42,58.51,58.42,58.47,50100.0,37.7604,37.8185,37.7604,37.7927,50100.0
2012-04-05 13:20:00,58.47,58.6,58.46,58.6,135400.0,37.7927,37.8767,37.7862,37.8767,135400.0
2012-04-05 13:25:00,58.59,58.64,58.52,58.6,69200.0,37.8702,37.9026,37.825,37.8767,69200.0
2012-04-05 13:30:00,58.6,58.62,58.52,58.6,105300.0,37.8767,37.8896,37.825,37.8767,105300.0
2012-04-05 13:35:00,58.59,58.65,58.5,58.64,66500.0,37.8702,37.909,37.8121,37.9026,66500.0
2012-04-05 13:40:00,58.63,58.63,58.54,58.59,67600.0,37.8961,37.8961,37.8379,37.8702,67600.0
2012-04-05 13:45:00,58.59,58.59,58.45,58.56,95400.0,37.8702,37.8702,37.7798,37.8509,95400.0
2012-04-05 13:50:00,58.55,58.62,57.87,58.51,113100.0,37.8444,37.8896,37.4049,37.8185,113100.0
2012-04-05 13:55:00,58.52,58.52,58.4,58.46,58000.0,37.825,37.825,37.7474,37.7862,58000.0
2012-04-05 14:00:00,58.48,58.57,58.47,58.56,48400.0,37.7991,37.8573,37.7927,37.8509,48400.0
2012-04-05 14:05:00,58.56,58.61,58.55,58.55,54900.0,37.8509,37.8832,37.8444,37.8444,54900.0
2012-04-05 14:10:00,58.55,58.61,58.52,58.52,33800.0,37.8444,37.8832,37.825,37.825,33800.0
2012-04-05 14:15:00,58.52,58.56,58.44,58.56,40800.0,37.825,37.8509,37.7733,37.8509,40800.0
2012-04-05 14:20:00,58.55,58.57,58.53,58.55,35700.0,37.8444,37.8573,37.8315,37.8444,35700.0
2012-04-05 14:25:00,58.54,58.55,58.42,58.55,103900.0,37.8379,37.8444,37.7604,37.8444,103900.0
2012-04-05 14:30:00,58.55,58.57,58.48,58.55,84300.0,37.8444,37.8573,37.7991,37.8444,84300.0
2012-04-05 14:35:00,58.55,58.67,58.51,58.52,84300.0,37.8444,37.922,37.8185,37.825,84300.0
2012-04-05 14:40:00,58.52,58.56,58.47,58.47,62300.0,37.825,37.8509,37.7927,37.7927,62300.0
2012-04-05 14:45:00,58.47,58.5,58.4,58.46,52200.0,37.7927,37.8121,37.7474,37.7862,52200.0
2012-04-05 14:50:00,58.46,58.59,58.41,58.56,134800.0,37.7862,37.8702,37.7539,37.8509,134800.0
2012-04-05 14:55:00,58.56,58.61,58.54,58.61,77100.0,37.8509,37.8832,37.8379,37.8832,77100.0
2012-04-05 15:00:00,58.61,58.64,58.59,58.63,78000.0,37.8832,37.9026,37.8702,37.8961,78000.0
2012-04-05 15:05:00,58.64,58.68,58.63,58.65,68100.0,37.9026,37.9284,37.8961,37.909,68100.0
2012-04-05 15:10:00,58.65,58.66,58.59,58.65,62400.0,37.909,37.9155,37.8702,37.909,62400.0
2012-04-05 15:15:00,58.65,58.68,58.62,58.65,66900.0,37.909,37.9284,37.8896,37.909,66900.0
2012-04-05 15:20:00,58.65,58.75,58.64,58.75,120700.0,37.909,37.9737,37.9026,37.9737,120700.0
2012-04-05 15:25:00,58.74,58.79,58.74,58.78,115900.0,37.9672,37.9995,37.9672,37.9931,115900.0
2012-04-05 15:30:00,58.79,58.8,58.72,58.74,161200.0,37.9995,38.006,37.9543,37.9672,161200.0
2012-04-05 15:35:00,58.75,58.78,58.65,58.69,107000.0,37.9737,37.9931,37.909,37.9349,107000.0
2012-04-05 15:40:00,58.69,58.76,58.66,58.69,305600.0,37.9349,37.9801,37.9155,37.9349,305600.0
2012-04-05 15:45:00,58.69,58.82,58.67,58.8,369500.0,37.9349,38.0189,37.922,38.006,369500.0
2012-04-05 15:50:00,58.8,58.86,58.79,58.82,200900.0,38.006,38.0448,37.9995,38.0189,200900.0
2012-04-05 15:55:00,58.81,58.85,58.76,58.77,325200.0,38.0124,38.0383,37.9801,37.9866,325200.0
2012-04-09 09:30:00,57.76,58.23,57.65,58.11,261300.0,37.3338,37.6376,37.2627,37.56,261300.0
2012-04-09 09:35:00,58.09,58.59,58.09,58.09,252200.0,37.5471,37.8702,37.5471,37.5471,252200.0
2012-04-09 09:40:00,58.1,58.2,58.02,58.16,203200.0,37.5535,37.6182,37.5018,37.5923,203200.0
2012-04-09 09:45:00,58.18,58.31,58.15,58.27,360600.0,37.6052,37.6893,37.5858,37.6634,360600.0
2012-04-09 09:50:00,58.27,58.55,58.22,58.5,489900.0,37.6634,37.8444,37.6311,37.8121,489900.0
2012-04-09 09:55:00,58.5,58.52,58.46,58.49,118300.0,37.8121,37.825,37.7862,37.8056,118300.0
2012-04-09 10:00:00,58.5,58.84,58.5,58.78,312100.0,37.8121,38.0318,37.8121,37.9931,312100.0
2012-04-09 10:05:00,58.78,58.86,58.63,58.69,237000.0,37.9931,38.0448,37.8961,37.9349,237000.0
2012-04-09 10:10:00,58.69,58.76,58.62,58.76,185000.0,37.9349,37.9801,37.8896,37.9801,185000.0
2012-04-09 10:15:00,58.76,59.08,58.72,58.91,367000.0,37.9801,38.187,37.9543,38.0771,367000.0
2012-04-09 10:20:00,58.92,58.93,58.73,58.9,216900.0,38.0835,38.09,37.9607,38.0706,216900.0
2012-04-09 10:25:00,58.92,58.96,58.66,58.68,148600.0,38.0835,38.1094,37.9155,37.9284,148600.0
2012-04-09 10:30:00,58.68,58.74,58.66,58.67,113900.0,37.9284,37.9672,37.9155,37.922,113900.0
2012-04-09 10:35:00,58.67,58.73,58.66,58.68,96500.0,37.922,37.9607,37.9155,37.9284,96500.0
2012-04-09 10:40:00,58.69,58.82,58.67,58.8,103200.0,37.9349,38.0189,37.922,38.006,103200.0
2012-04-09 10:45:00,58.8,58.87,58.78,58.87,103100.0,38.006,38.0512,37.9931,38.0512,103100.0
2012-04-09 10:50:00,58.86,58.9,58.79,58.89,111800.0,38.0448,38.0706,37.9995,38.0642,111800.0
2012-04-09 10:55:00,58.88,59.18,58.85,59.18,257800.0,38.0577,38.2516,38.0383,38.2516,257800.0
2012-04-09 11:00:00,59.17,59.2,58.99,59.01,299200.0,38.2451,38.2645,38.1288,38.1417,299200.0
2012-04-09 11:05:00,58.99,59.05,58.94,59.05,157300.0,38.1288,38.1676,38.0965,38.1676,157300.0
2012-04-09 11:10:00,59.04,59.13,58.96,59.1,221900.0,38.1611,38.2193,38.1094,38.1999,221900.0
2012-04-09 11:15:00,59.1,59.25,59.09,59.22,244700.0,38.1999,38.2968,38.1934,38.2775,244700.0
2012-04-09 11:20:00,59.22,59.23,59.09,59.14,164600.0,38.2775,38.2839,38.1934,38.2257,164600.0
2012-04-09 11:25:00,59.13,59.14,59.09,59.1,97500.0,38.2193,38.2257,38.1934,38.1999,97500.0
2012-04-09 11:30:00,59.1,59.18,59.1,59.11,97000.0,38.1999,38.2516,38.1999,38.2064,97000.0
2012-04-09 11:35:00,59.11,59.22,59.03,59.22,219500.0,38.2064,38.2775,38.1546,38.2775,219500.0
2012-04-09 11:40:00,59.21,59.24,59.17,59.2,94800.0,38.271,38.2904,38.2451,38.2645,94800.0
2012-04-09 11:45:00,59.2,59.34,59.15,59.34,177800.0,38.2645,38.355,38.2322,38.355,177800.0
2012-04-09 11:50:00,59.33,59.54,59.3,59.5,274300.0,38.3486,38.4843,38.3292,38.4584,274300.0
2012-04-09 11:55:00,59.51,59.59,59.48,59.59,204900.0,38.4649,38.5166,38.4455,38.5166,204900.0
2012-04-09 12:00:00,59.58,59.59,59.5,59.57,129400.0,38.5101,38.5166,38.4584,38.5037,129400.0
2012-04-09 12:05:00,59.57,59.57,59.5,59.5,86000.0,38.5037,38.5037,38.4584,38.4584,86000.0
2012-04-09 12:10:00,59.5,59.6,59.42,59.44,126400.0,38.4584,38.5231,38.4067,38.4197,126400.0
2012-04-09 12:15:00,59.43,59.57,59.42,59.54,141000.0,38.4132,38.5037,38.4067,38.4843,141000.0
2012-04-09 12:20:00,59.52,59.6,59.5,59.54,102200.0,38.4714,38.5231,38.4584,38.4843,102200.0
2012-04-09 12:25:00,59.54,59.63,59.53,59.6,133100.0,38.4843,38.5425,38.4778,38.5231,133100.0
2012-04-09 12:30:00,59.6,59.68,59.6,59.67,151900.0,38.5231,38.5748,38.5231,38.5683,151900.0
2012-04-09 12:35:00,59.67,59.68,59.6,59.62,127200.0,38.5683,38.5748,38.5231,38.536,127200.0
2012-04-09 12:40:00,59.63,59.68,59.6,59.65,146700.0,38.5425,38.5748,38.5231,38.5554,146700.0
2012-04-09 12:45:00,59.64,59.78,59.64,59.77,188500.0,38.5489,38.6394,38.5489,38.633,188500.0
2012-04-09 12:50:00,59.77,59.87,59.72,59.77,233200.0,38.633,38.6976,38.6006,38.633,233200.0
2012-04-09 12:55:00,59.76,59.93,59.76,59.92,212100.0,38.6265,38.7364,38.6265,38.7299,212100.0
2012-04-09 13:00:00,59.92,59.93,59.8,59.82,180000.0,38.7299,38.7364,38.6523,38.6653,180000.0
2012-04-09 13:05:00,59.82,59.93,59.82,59.92,141700.0,38.6653,38.7364,38.6653,38.7299,141700.0
2012-04-09 13:10:00,59.92,59.93,59.84,59.91,136300.0,38.7299,38.7364,38.6782,38.7234,136300.0
2012-04-09 13:15:00,59.91,59.92,59.77,59.78,88600.0,38.7234,38.7299,38.633,38.6394,88600.0
2012-04-09 13:20:00,59.77,59.8,59.7,59.76,113500.0,38.633,38.6523,38.5877,38.6265,113500.0
2012-04-09 13:25:00,59.76,59.87,59.75,59.79,134900.0,38.6265,38.6976,38.62,38.6459,134900.0
2012-04-09 13:30:00,59.78,59.85,59.76,59.84,91500.0,38.6394,38.6847,38.6265,38.6782,91500.0
2012-04-09 13:35:00,59.85,59.93,59.85,59.92,143900.0,38.6847,38.7364,38.6847,38.7299,143900.0
2012-04-09 13:40:00,59.93,59.97,59.84,59.9,170100.0,38.7364,38.7622,38.6782,38.717,170100.0
2012-04-09 13:45:00,59.91,60.18,59.88,60.13,466800.0,38.7234,38.898,38.7041,38.8656,466800.0
2012-04-09 13:50:00,60.12,60.28,60.06,60.22,371600.0,38.8592,38.9626,38.8204,38.9238,371600.0
2012-04-09 13:55:00,60.24,60.24,60.1,60.21,180600.0,38.9367,38.9367,38.8462,38.9173,180600.0
2012-04-09 14:00:00,60.19,60.34,60.15,60.25,220100.0,38.9044,39.0014,38.8786,38.9432,220100.0
2012-04-09 14:05:00,60.25,60.45,60.18,60.43,331500.0,38.9432,39.0725,38.898,39.0595,331500.0
2012-04-09 14:10:00,60.43,60.47,60.28,60.36,216900.0,39.0595,39.0854,38.9626,39.0143,216900.0
2012-04-09 14:15:00,60.38,60.39,60.29,60.32,120900.0,39.0272,39.0337,38.9691,38.9884,120900.0
2012-04-09 14:20:00,60.32,60.47,60.28,60.47,244600.0,38.9884,39.0854,38.9626,39.0854,244600.0
2012-04-09 14:25:00,60.46,60.47,60.4,60.42,140500.0,39.0789,39.0854,39.0402,39.0531,140500.0
2012-04-09 14:30:00,60.42,60.47,60.42,60.44,146100.0,39.0531,39.0854,39.0531,39.066,146100.0
2012-04-09 14:35:00,60.44,60.66,60.43,60.65,327300.0,39.066,39.2082,39.0595,39.2017,327300.0
2012-04-09 14:40:00,60.65,60.75,60.52,60.52,274000.0,39.2017,39.2664,39.1177,39.1177,274000.0
2012-04-09 14:45:00,60.52,60.62,60.49,60.58,183800.0,39.1177,39.1824,39.0983,39.1565,183800.0
2012-04-09 14:50:00,60.6,60.66,60.54,60.58,222900.0,39.1694,39.2082,39.1306,39.1565,222900.0
2012-04-09 14:55:00,60.58,60.6,60.38,60.38,174000.0,39.1565,39.1694,39.0272,39.0272,174000.0
2012-04-09 15:00:00,60.39,60.47,60.38,60.44,188600.0,39.0337,39.0854,39.0272,39.066,188600.0
2012-04-09 15:05:00,60.45,60.5,60.43,60.45,137300.0,39.0725,39.1048,39.0595,39.0725,137300.0
2012-04-09 15:10:00,60.45,60.46,60.3,60.35,163700.0,39.0725,39.0789,38.9755,39.0078,163700.0
2012-04-09 15:15:00,60.34,60.42,60.34,60.35,127700.0,39.0014,39.0531,39.0014,39.0078,127700.0
2012-04-09 15:20:00,60.36,60.37,60.28,60.3,202600.0,39.0143,39.0208,38.9626,38.9755,202600.0
2012-04-09 15:25:00,60.3,60.41,60.25,60.26,353400.0,38.9755,39.0466,38.9432,38.9497,353400.0
2012-04-09 15:30:00,60.25,60.55,60.25,60.5,318100.0,38.9432,39.1371,38.9432,39.1048,318100.0
2012-04-09 15:35:00,60.5,60.6,60.5,60.59,214700.0,39.1048,39.1694,39.1048,39.163,214700.0
2012-04-09 15:40:00,60.59,60.69,60.58,60.6,398500.0,39.163,39.2276,39.1565,39.1694,398500.0
2012-04-09 15:45:00,60.6,60.6,60.5,60.57,318900.0,39.1694,39.1694,39.1048,39.15,318900.0
2012-04-09 15:50:00,60.56,60.83,60.56,60.83,583200.0,39.1436,39.3181,39.1436,39.3181,583200.0
2012-04-09 15:55:00,60.82,60.85,60.56,60.61,693300.0,39.3116,39.331,39.1436,39.1759,693300.0
2012-04-10 09:30:00,60.93,60.93,60.45,60.58,580700.0,39.3827,39.3827,39.0725,39.1565,580700.0
2012-04-10 09:35:00,60.58,60.58,59.87,59.97,657900.0,39.1565,39.1565,38.6976,38.7622,657900.0
2012-04-10 09:40:00,59.97,60.09,59.83,59.87,445500.0,38.7622,38.8398,38.6717,38.6976,445500.0
2012-04-10 09:45:00,59.87,60.25,59.86,59.95,386700.0,38.6976,38.9432,38.6911,38.7493,386700.0
2012-04-10 09:50:00,59.96,59.97,59.7,59.79,410700.0,38.7558,38.7622,38.5877,38.6459,410700.0
2012-04-10 09:55:00,59.77,60.08,59.77,60.04,250100.0,38.633,38.8333,38.633,38.8075,250100.0
2012-04-10 10:00:00,60.04,60.07,59.77,60.0,345200.0,38.8075,38.8269,38.633,38.7816,345200.0
2012-04-10 10:05:00,60.0,60.02,59.72,59.79,232300.0,38.7816,38.7945,38.6006,38.6459,232300.0
2012-04-10 10:10:00,59.79,60.02,59.78,60.0,209800.0,38.6459,38.7945,38.6394,38.7816,209800.0
2012-04-10 10:15:00,60.01,60.02,59.85,59.87,204700.0,38.7881,38.7945,38.6847,38.6976,204700.0
2012-04-10 10:20:00,59.87,59.9,59.78,59.87,142700.0,38.6976,38.717,38.6394,38.6976,142700.0
2012-04-10 10:25:00,59.86,59.98,59.84,59.97,240400.0,38.6911,38.7687,38.6782,38.7622,240400.0
2012-04-10 10:30:00,59.97,60.11,59.93,60.1,262900.0,38.7622,38.8527,38.7364,38.8462,262900.0
2012-04-10 10:35:00,60.1,60.1,59.94,60.0,119300.0,38.8462,38.8462,38.7428,38.7816,119300.0
2012-04-10 10:40:00,60.0,60.03,59.93,59.93,105700.0,38.7816,38.801,38.7364,38.7364,105700.0
2012-04-10 10:45:00,59.94,60.05,59.93,60.0,86000.0,38.7428,38.8139,38.7364,38.7816,86000.0
2012-04-10 10:50:00,60.01,60.05,59.97,60.01,73900.0,38.7881,38.8139,38.7622,38.7881,73900.0
2012-04-10 10:55:00,60.02,60.07,60.01,60.04,180300.0,38.7945,38.8269,38.7881,38.8075,180300.0
2012-04-10 11:00:00,60.04,60.07,60.02,60.05,235700.0,38.8075,38.8269,38.7945,38.8139,235700.0
2012-04-10 11:05:00,60.06,60.06,59.86,60.0,154200.0,38.8204,38.8204,38.6911,38.7816,154200.0
2012-04-10 11:10:00,60.0,60.03,59.86,59.95,121500.0,38.7816,38.801,38.6911,38.7493,121500.0
2012-04-10 11:15:00,59.95,60.19,59.92,60.14,192000.0,38.7493,38.9044,38.7299,38.8721,192000.0
2012-04-10 11:20:00,60.15,60.17,60.05,60.16,80400.0,38.8786,38.8915,38.8139,38.885,80400.0
2012-04-10 11:25:00,60.16,60.24,60.07,60.11,294700.0,38.885,38.9367,38.8269,38.8527,294700.0
2012-04-10 11:30:00,60.09,60.14,59.92,59.94,108200.0,38.8398,38.8721,38.7299,38.7428,108200.0
2012-04-10 11:35:00,59.93,59.97,59.83,59.87,136800.0,38.7364,38.7622,38.6717,38.6976,136800.0
2012-04-10 11:40:00,59.87,59.94,59.73,59.76,261600.0,38.6976,38.7428,38.6071,38.6265,261600.0
2012-04-10 11:45:00,59.76,59.85,59.63,59.64,234600.0,38.6265,38.6847,38.5425,38.5489,234600.0
2012-04-10 11:50:00,59.65,59.66,59.37,59.41,524100.0,38.5554,38.5619,38.3744,38.4003,524100.0
2012-04-10 11:55:00,59.41,59.58,59.34,59.48,223800.0,38.4003,38.5101,38.355,38.4455,223800.0
2012-04-10 12:00:00,59.48,59.48,59.32,59.33,256700.0,38.4455,38.4455,38.3421,38.3486,256700.0
2012-04-10 12:05:00,59.33,59.34,59.2,59.21,342200.0,38.3486,38.355,38.2645,38.271,342200.0
2012-04-10 12:10:00,59.21,59.23,59.0,59.07,257200.0,38.271,38.2839,38.1353,38.1805,257200.0
2012-04-10 12:15:00,59.08,59.25,59.04,59.24,275400.0,38.187,38.2968,38.1611,38.2904,275400.0
2012-04-10 12:20:00,59.24,59.28,58.93,58.94,312700.0,38.2904,38.3162,38.09,38.0965,312700.0
2012-04-10 12:25:00,58.93,59.01,58.9,58.95,184700.0,38.09,38.1417,38.0706,38.1029,184700.0
2012-04-10 12:30:00,58.96,59.0,58.65,58.66,297800.0,38.1094,38.1353,37.909,37.9155,297800.0
2012-04-10 12:35:00,58.67,58.85,58.67,58.77,237100.0,37.922,38.0383,37.922,37.9866,237100.0
2012-04-10 12:40:00,58.78,58.9,58.76,58.89,114900.0,37.9931,38.0706,37.9801,38.0642,114900.0
2012-04-10 12:45:00,58.89,58.96,58.79,58.79,145400.0,38.0642,38.1094,37.9995,37.9995,145400.0
2012-04-10 12:50:00,58.8,58.82,58.63,58.66,210500.0,38.006,38.0189,37.8961,37.9155,210500.0
2012-04-10 12:55:00,58.66,58.79,58.63,58.68,103700.0,37.9155,37.9995,37.8961,37.9284,103700.0
2012-04-10 13:00:00,58.69,58.69,58.5,58.52,219100.0,37.9349,37.9349,37.8121,37.825,219100.0
2012-04-10 13:05:00,58.51,58.52,58.15,58.26,335600.0,37.8185,37.825,37.5858,37.6569,335600.0
2012-04-10 13:10:00,58.26,58.26,57.91,57.92,372800.0,37.6569,37.6569,37.4307,37.4372,372800.0
2012-04-10 13:15:00,57.92,58.06,57.39,57.41,518800.0,37.4372,37.5277,37.0946,37.1075,518800.0
2012-04-10 13:20:00,57.41,57.66,57.33,57.61,351300.0,37.1075,37.2691,37.0558,37.2368,351300.0
2012-04-10 13:25:00,57.62,57.73,57.5,57.66,259300.0,37.2433,37.3144,37.1657,37.2691,259300.0
2012-04-10 13:30:00,57.66,57.7,57.37,57.49,177200.0,37.2691,37.295,37.0817,37.1592,177200.0
2012-04-10 13:35:00,57.5,57.65,57.47,57.64,143600.0,37.1657,37.2627,37.1463,37.2562,143600.0
2012-04-10 13:40:00,57.64,57.83,57.58,57.82,132900.0,37.2562,37.379,37.2174,37.3725,132900.0
2012-04-10 13:45:00,57.83,57.85,57.78,57.84,117300.0,37.379,37.3919,37.3467,37.3855,117300.0
2012-04-10 13:50:00,57.84,57.99,57.75,57.96,169900.0,37.3855,37.4824,37.3273,37.463,169900.0
2012-04-10 13:55:00,57.96,58.01,57.88,57.94,164700.0,37.463,37.4954,37.4113,37.4501,164700.0
2012-04-10 14:00:00,57.92,57.94,57.68,57.74,154100.0,37.4372,37.4501,37.2821,37.3208,154100.0
2012-04-10 14:05:00,57.73,57.82,57.62,57.8,94600.0,37.3144,37.3725,37.2433,37.3596,94600.0
2012-04-10 14:10:00,57.81,57.83,57.61,57.61,112400.0,37.3661,37.379,37.2368,37.2368,112400.0
2012-04-10 14:15:00,57.61,57.61,57.44,57.45,157900.0,37.2368,37.2368,37.1269,37.1334,157900.0
2012-04-10 14:20:00,57.47,57.58,57.44,57.44,124300.0,37.1463,37.2174,37.1269,37.1269,124300.0
2012-04-10 14:25:00,57.46,57.71,57.43,57.65,122500.0,37.1399,37.3014,37.1205,37.2627,122500.0
2012-04-10 14:30:00,57.66,57.7,57.15,57.21,281500.0,37.2691,37.295,36.9395,36.9783,281500.0
2012-04-10 14:35:00,57.21,57.41,57.15,57.17,208100.0,36.9783,37.1075,36.9395,36.9524,208100.0
2012-04-10 14:40:00,57.17,57.33,57.11,57.3,196400.0,36.9524,37.0558,36.9136,37.0364,196400.0
2012-04-10 14:45:00,57.31,57.54,57.3,57.54,131200.0,37.0429,37.1916,37.0364,37.1916,131200.0
2012-04-10 14:50:00,57.54,57.61,57.5,57.61,98100.0,37.1916,37.2368,37.1657,37.2368,98100.0
2012-04-10 14:55:00,57.6,57.65,57.38,57.51,168500.0,37.2303,37.2627,37.0881,37.1722,168500.0
2012-04-10 15:00:00,57.52,57.57,57.42,57.52,178900.0,37.1786,37.211,37.114,37.1786,178900.0
2012-04-10 15:05:00,57.52,57.71,57.49,57.6,197700.0,37.1786,37.3014,37.1592,37.2303,197700.0
2012-04-10 15:10:00,57.6,57.63,57.45,57.45,102800.0,37.2303,37.2497,37.1334,37.1334,102800.0
2012-04-10 15:15:00,57.45,57.49,57.27,57.48,167600.0,37.1334,37.1592,37.0171,37.1528,167600.0
2012-04-10 15:20:00,57.49,57.59,57.48,57.56,104700.0,37.1592,37.2239,37.1528,37.2045,104700.0
2012-04-10 15:25:00,57.57,57.67,57.5,57.67,154700.0,37.211,37.2756,37.1657,37.2756,154700.0
2012-04-10 15:30:00,57.66,58.04,57.62,57.96,436100.0,37.2691,37.5147,37.2433,37.463,436100.0
2012-04-10 15:35:00,57.96,58.06,57.89,58.03,305800.0,37.463,37.5277,37.4178,37.5083,305800.0
2012-04-10 15:40:00,58.03,58.08,57.99,58.07,256200.0,37.5083,37.5406,37.4824,37.5341,256200.0
2012-04-10 15:45:00,58.08,58.38,58.03,58.36,421700.0,37.5406,37.7345,37.5083,37.7216,421700.0
2012-04-10 15:50:00,58.37,58.37,58.16,58.3,491100.0,37.728,37.728,37.5923,37.6828,491100.0
2012-04-10 15:55:00,58.3,58.46,58.27,58.4,767900.0,37.6828,37.7862,37.6634,37.7474,767900.0
2012-04-11 09:30:00,59.26,59.5,59.2,59.38,579300.0,38.3033,38.4584,38.2645,38.3809,579300.0
2012-04-11 09:35:00,59.36,59.45,59.27,59.36,383500.0,38.3679,38.4261,38.3098,38.3679,383500.0
2012-04-11 09:40:00,59.36,59.6,59.29,59.47,389600.0,38.3679,38.5231,38.3227,38.439,389600.0
2012-04-11 09:45:00,59.47,59.5,59.31,59.37,246900.0,38.439,38.4584,38.3356,38.3744,246900.0
2012-04-11 09:50:00,59.37,59.5,59.34,59.4,154900.0,38.3744,38.4584,38.355,38.3938,154900.0
2012-04-11 09:55:00,59.41,59.42,59.11,59.13,388500.0,38.4003,38.4067,38.2064,38.2193,388500.0
2012-04-11 10:00:00,59.14,59.35,59.11,59.26,337200.0,38.2257,38.3615,38.2064,38.3033,337200.0
2012-04-11 10:05:00,59.25,59.32,59.18,59.25,288500.0,38.2968,38.3421,38.2516,38.2968,288500.0
2012-04-11 10:10:00,59.26,59.32,59.15,59.16,172900.0,38.3033,38.3421,38.2322,38.2387,172900.0
2012-04-11 10:15:00,59.17,59.29,59.05,59.15,369500.0,38.2451,38.3227,38.1676,38.2322,369500.0
2012-04-11 10:20:00,59.15,59.15,59.0,59.11,266600.0,38.2322,38.2322,38.1353,38.2064,266600.0
2012-04-11 10:25:00,59.11,59.44,59.08,59.34,192000.0,38.2064,38.4197,38.187,38.355,192000.0
2012-04-11 10:30:00,59.35,59.55,59.33,59.48,250200.0,38.3615,38.4908,38.3486,38.4455,250200.0
2012-04-11 10:35:00,59.48,59.58,59.37,59.41,157100.0,38.4455,38.5101,38.3744,38.4003,157100.0
2012-04-11 10:40:00,59.4,59.45,59.27,59.39,118000.0,38.3938,38.4261,38.3098,38.3873,118000.0
2012-04-11 10:45:00,59.39,59.45,59.3,59.33,114500.0,38.3873,38.4261,38.3292,38.3486,114500.0
2012-04-11 10:50:00,59.34,59.38,59.26,59.31,129700.0,38.355,38.3809,38.3033,38.3356,129700.0
2012-04-11 10:55:00,59.33,59.41,59.26,59.34,166900.0,38.3486,38.4003,38.3033,38.355,166900.0
2012-04-11 11:00:00,59.35,59.45,59.34,59.43,117600.0,38.3615,38.4261,38.355,38.4132,117600.0
2012-04-11 11:05:00,59.43,59.43,59.26,59.36,131200.0,38.4132,38.4132,38.3033,38.3679,131200.0
2012-04-11 11:10:00,59.36,59.39,59.29,59.35,101200.0,38.3679,38.3873,38.3227,38.3615,101200.0
2012-04-11 11:15:00,59.35,59.52,59.34,59.49,216400.0,38.3615,38.4714,38.355,38.452,216400.0
2012-04-11 11:20:00,59.49,59.49,59.42,59.45,55300.0,38.452,38.452,38.4067,38.4261,55300.0
2012-04-11 11:25:00,59.44,59.45,59.36,59.38,83800.0,38.4197,38.4261,38.3679,38.3809,83800.0
2012-04-11 11:30:00,59.38,59.73,59.38,59.73,163200.0,38.3809,38.6071,38.3809,38.6071,163200.0
2012-04-11 11:35:00,59.72,59.77,59.64,59.75,175300.0,38.6006,38.633,38.5489,38.62,175300.0
2012-04-11 11:40:00,59.73,59.85,59.71,59.8,203900.0,38.6071,38.6847,38.5942,38.6523,203900.0
2012-04-11 11:45:00,59.8,59.88,59.8,59.8,113700.0,38.6523,38.7041,38.6523,38.6523,113700.0
2012-04-11 11:50:00,59.8,60.07,59.76,60.06,422200.0,38.6523,38.8269,38.6265,38.8204,422200.0
2012-04-11 11:55:00,60.06,60.07,59.87,59.92,246600.0,38.8204,38.8269,38.6976,38.7299,246600.0
2012-04-11 12:00:00,59.92,59.96,59.78,59.8,148500.0,38.7299,38.7558,38.6394,38.6523,148500.0
2012-04-11 12:05:00,59.78,59.98,59.77,59.94,193500.0,38.6394,38.7687,38.633,38.7428,193500.0
2012-04-11 12:10:00,59.92,59.98,59.86,59.98,98200.0,38.7299,38.7687,38.6911,38.7687,98200.0
2012-04-11 12:15:00,59.99,60.07,59.97,59.99,151000.0,38.7752,38.8269,38.7622,38.7752,151000.0
2012-04-11 12:20:00,59.99,60.06,59.96,60.05,59900.0,38.7752,38.8204,38.7558,38.8139,59900.0
2012-04-11 12:25:00,60.05,60.08,59.97,60.06,65700.0,38.8139,38.8333,38.7622,38.8204,65700.0
2012-04-11 12:30:00,60.07,60.08,59.96,59.96,98500.0,38.8269,38.8333,38.7558,38.7558,98500.0
2012-04-11 12:35:00,59.96,60.24,59.94,60.21,190400.0,38.7558,38.9367,38.7428,38.9173,190400.0
2012-04-11 12:40:00,60.21,60.25,60.19,60.2,97400.0,38.9173,38.9432,38.9044,38.9109,97400.0
2012-04-11 12:45:00,60.2,60.4,60.2,60.36,224400.0,38.9109,39.0402,38.9109,39.0143,224400.0
2012-04-11 12:50:00,60.35,60.58,60.3,60.5,249300.0,39.0078,39.1565,38.9755,39.1048,249300.0
2012-04-11 12:55:00,60.5,60.54,60.45,60.45,205900.0,39.1048,39.1306,39.0725,39.0725,205900.0
2012-04-11 13:00:00,60.47,60.47,60.16,60.29,176800.0,39.0854,39.0854,38.885,38.9691,176800.0
2012-04-11 13:05:00,60.29,60.41,60.28,60.32,86700.0,38.9691,39.0466,38.9626,38.9884,86700.0
2012-04-11 13:10:00,60.31,60.4,60.3,60.4,59500.0,38.982,39.0402,38.9755,39.0402,59500.0
2012-04-11 13:15:00,60.4,60.69,60.4,60.68,236300.0,39.0402,39.2276,39.0402,39.2211,236300.0
2012-04-11 13:20:00,60.69,60.83,60.6,60.68,329900.0,39.2276,39.3181,39.1694,39.2211,329900.0
2012-04-11 13:25:00,60.68,60.74,60.63,60.71,191700.0,39.2211,39.2599,39.1888,39.2405,191700.0
2012-04-11 13:30:00,60.71,60.79,60.6,60.65,180700.0,39.2405,39.2922,39.1694,39.2017,180700.0
2012-04-11 13:35:00,60.65,60.68,60.53,60.6,108200.0,39.2017,39.2211,39.1242,39.1694,108200.0
2012-04-11 13:40:00,60.6,60.6,60.53,60.55,112800.0,39.1694,39.1694,39.1242,39.1371,112800.0
2012-04-11 13:45:00,60.56,60.8,60.54,60.7,285300.0,39.1436,39.2987,39.1306,39.2341,285300.0
2012-04-11 13:50:00,60.7,60.8,60.65,60.78,144500.0,39.2341,39.2987,39.2017,39.2858,144500.0
2012-04-11 13:55:00,60.78,60.93,60.76,60.9,269600.0,39.2858,39.3827,39.2728,39.3633,269600.0
2012-04-11 14:00:00,60.9,60.92,60.61,60.73,179000.0,39.3633,39.3763,39.1759,39.2535,179000.0
2012-04-11 14:05:00,60.74,60.79,60.53,60.56,125400.0,39.2599,39.2922,39.1242,39.1436,125400.0
2012-04-11 14:10:00,60.56,60.67,60.42,60.67,200800.0,39.1436,39.2147,39.0531,39.2147,200800.0
2012-04-11 14:15:00,60.67,60.71,60.56,60.69,125700.0,39.2147,39.2405,39.1436,39.2276,125700.0
2012-04-11 14:20:00,60.69,60.73,60.58,60.58,165500.0,39.2276,39.2535,39.1565,39.1565,165500.0
2012-04-11 14:25:00,60.58,60.64,60.53,60.62,83800.0,39.1565,39.1953,39.1242,39.1824,83800.0
2012-04-11 14:30:00,60.62,60.66,60.46,60.51,206600.0,39.1824,39.2082,39.0789,39.1113,206600.0
2012-04-11 14:35:00,60.51,60.57,60.48,60.53,150700.0,39.1113,39.15,39.0919,39.1242,150700.0
2012-04-11 14:40:00,60.52,60.58,60.49,60.55,157100.0,39.1177,39.1565,39.0983,39.1371,157100.0
2012-04-11 14:45:00,60.55,60.59,60.52,60.57,107400.0,39.1371,39.163,39.1177,39.15,107400.0
2012-04-11 14:50:00,60.56,60.74,60.51,60.71,251700.0,39.1436,39.2599,39.1113,39.2405,251700.0
2012-04-11 14:55:00,60.71,60.78,60.54,60.6,156100.0,39.2405,39.2858,39.1306,39.1694,156100.0
2012-04-11 15:00:00,60.59,60.63,60.53,60.56,119900.0,39.163,39.1888,39.1242,39.1436,119900.0
2012-04-11 15:05:00,60.56,60.6,60.54,60.57,61300.0,39.1436,39.1694,39.1306,39.15,61300.0
2012-04-11 15:10:00,60.56,60.61,60.44,60.46,155200.0,39.1436,39.1759,39.066,39.0789,155200.0
2012-04-11 15:15:00,60.45,60.49,60.37,60.49,184100.0,39.0725,39.0983,39.0208,39.0983,184100.0
2012-04-11 15:20:00,60.48,60.62,60.32,60.36,269100.0,39.0919,39.1824,38.9884,39.0143,269100.0
2012-04-11 15:25:00,60.37,60.45,60.34,60.34,174700.0,39.0208,39.0725,39.0014,39.0014,174700.0
2012-04-11 15:30:00,60.34,60.35,60.19,60.26,366400.0,39.0014,39.0078,38.9044,38.9497,366400.0
2012-04-11 15:35:00,60.26,60.41,60.21,60.36,284400.0,38.9497,39.0466,38.9173,39.0143,284400.0
2012-04-11 15:40:00,60.36,60.51,60.36,60.5,361900.0,39.0143,39.1113,39.0143,39.1048,361900.0
2012-04-11 15:45:00,60.5,60.51,60.32,60.38,318800.0,39.1048,39.1113,38.9884,39.0272,318800.0
2012-04-11 15:50:00,60.38,60.39,60.27,60.28,342800.0,39.0272,39.0337,38.9561,38.9626,342800.0
2012-04-11 15:55:00,60.28,60.49,60.28,60.49,465100.0,38.9626,39.0983,38.9626,39.0983,465100.0
2012-04-12 09:30:00,60.85,60.9,60.65,60.83,331900.0,39.331,39.3633,39.2017,39.3181,331900.0
2012-04-12 09:35:00,60.78,61.1,60.67,61.04,477200.0,39.2858,39.4926,39.2147,39.4538,477200.0
2012-04-12 09:40:00,61.07,61.61,61.06,61.55,730600.0,39.4732,39.8223,39.4668,39.7835,730600.0
2012-04-12 09:45:00,61.55,62.0,61.5,61.94,634600.0,39.7835,40.0743,39.7512,40.0356,634600.0
2012-04-12 09:50:00,61.95,62.09,61.73,61.91,639100.0,40.042,40.1325,39.8998,40.0162,639100.0
2012-04-12 09:55:00,61.9,61.99,61.7,61.74,263500.0,40.0097,40.0679,39.8804,39.9063,263500.0
2012-04-12 10:00:00,61.73,61.84,61.6,61.82,253100.0,39.8998,39.9709,39.8158,39.958,253100.0
2012-04-12 10:05:00,61.81,61.92,61.72,61.83,218800.0,39.9515,40.0226,39.8934,39.9645,218800.0
2012-04-12 10:10:00,61.83,61.85,61.66,61.68,164400.0,39.9645,39.9774,39.8546,39.8675,164400.0
2012-04-12 10:15:00,61.67,61.73,61.38,61.4,356500.0,39.861,39.8998,39.6736,39.6865,356500.0
2012-04-12 10:20:00,61.41,61.45,61.25,61.33,419500.0,39.693,39.7188,39.5896,39.6413,419500.0
2012-04-12 10:25:00,61.34,61.62,61.34,61.44,258900.0,39.6477,39.8287,39.6477,39.7124,258900.0
2012-04-12 10:30:00,61.46,61.6,61.45,61.56,100000.0,39.7253,39.8158,39.7188,39.7899,100000.0
2012-04-12 10:35:00,61.57,61.68,61.5,61.51,243300.0,39.7964,39.8675,39.7512,39.7576,243300.0
2012-04-12 10:40:00,61.5,61.55,61.45,61.45,129500.0,39.7512,39.7835,39.7188,39.7188,129500.0
2012-04-12 10:45:00,61.45,61.63,61.41,61.53,135000.0,39.7188,39.8352,39.693,39.7705,135000.0
2012-04-12 10:50:00,61.53,61.57,61.44,61.49,96900.0,39.7705,39.7964,39.7124,39.7447,96900.0
2012-04-12 10:55:00,61.5,61.62,61.43,61.47,128800.0,39.7512,39.8287,39.7059,39.7318,128800.0
2012-04-12 11:00:00,61.47,61.56,61.46,61.48,114700.0,39.7318,39.7899,39.7253,39.7382,114700.0
2012-04-12 11:05:00,61.49,61.54,61.27,61.28,151500.0,39.7447,39.777,39.6025,39.609,151500.0
2012-04-12 11:10:00,61.28,61.51,61.26,61.48,211500.0,39.609,39.7576,39.596,39.7382,211500.0
2012-04-12 11:15:00,61.49,61.67,61.49,61.66,121200.0,39.7447,39.861,39.7447,39.8546,121200.0
2012-04-12 11:20:00,61.66,61.9,61.64,61.89,260400.0,39.8546,40.0097,39.8416,40.0032,260400.0
2012-04-12 11:25:00,61.89,62.05,61.86,61.92,369100.0,40.0032,40.1067,39.9838,40.0226,369100.0
2012-04-12 11:30:00,61.92,61.94,61.52,61.55,443700.0,40.0226,40.0356,39.7641,39.7835,443700.0
2012-04-12 11:35:00,61.56,61.65,61.37,61.41,195900.0,39.7899,39.8481,39.6671,39.693,195900.0
2012-04-12 11:40:00,61.42,61.53,61.35,61.49,199200.0,39.6994,39.7705,39.6542,39.7447,199200.0
2012-04-12 11:45:00,61.49,61.5,61.29,61.43,211700.0,39.7447,39.7512,39.6154,39.7059,211700.0
2012-04-12 11:50:00,61.44,61.5,61.35,61.35,87000.0,39.7124,39.7512,39.6542,39.6542,87000.0
2012-04-12 11:55:00,61.36,61.37,61.15,61.2,214100.0,39.6607,39.6671,39.5249,39.5572,214100.0
2012-04-12 12:00:00,61.23,61.36,61.2,61.25,89900.0,39.5766,39.6607,39.5572,39.5896,89900.0
2012-04-12 12:05:00,61.26,61.27,60.91,61.02,283200.0,39.596,39.6025,39.3698,39.4409,283200.0
2012-04-12 12:10:00,61.02,61.13,60.95,60.97,125700.0,39.4409,39.512,39.3957,39.4086,125700.0
2012-04-12 12:15:00,60.96,61.11,60.95,61.08,123500.0,39.4021,39.4991,39.3957,39.4797,123500.0
2012-04-12 12:20:00,61.1,61.27,61.1,61.2,136500.0,39.4926,39.6025,39.4926,39.5572,136500.0
2012-04-12 12:25:00,61.21,61.3,61.19,61.2,66900.0,39.5637,39.6219,39.5508,39.5572,66900.0
2012-04-12 12:30:00,61.2,61.28,61.18,61.22,57900.0,39.5572,39.609,39.5443,39.5702,57900.0
2012-04-12 12:35:00,61.22,61.22,61.1,61.12,97800.0,39.5702,39.5702,39.4926,39.5055,97800.0
2012-04-12 12:40:00,61.12,61.18,61.02,61.04,93600.0,39.5055,39.5443,39.4409,39.4538,93600.0
2012-04-12 12:45:00,61.05,61.1,61.01,61.01,53400.0,39.4603,39.4926,39.4344,39.4344,53400.0
2012-04-12 12:50:00,61.02,61.1,60.95,60.98,97900.0,39.4409,39.4926,39.3957,39.415,97900.0
2012-04-12 12:55:00,60.98,61.09,60.97,61.05,63200.0,39.415,39.4861,39.4086,39.4603,63200.0
2012-04-12 13:00:00,61.04,61.05,60.96,61.02,43700.0,39.4538,39.4603,39.4021,39.4409,43700.0
2012-04-12 13:05:00,61.01,61.07,61.0,61.01,53200.0,39.4344,39.4732,39.428,39.4344,53200.0
2012-04-12 13:10:00,61.01,61.06,60.95,60.97,99100.0,39.4344,39.4668,39.3957,39.4086,99100.0
2012-04-12 13:15:00,60.97,61.09,60.96,60.97,72500.0,39.4086,39.4861,39.4021,39.4086,72500.0
2012-04-12 13:20:00,60.97,61.11,60.95,61.02,95100.0,39.4086,39.4991,39.3957,39.4409,95100.0
2012-04-12 13:25:00,61.02,61.07,60.98,61.06,66000.0,39.4409,39.4732,39.415,39.4668,66000.0
2012-04-12 13:30:00,61.05,61.18,61.05,61.07,111700.0,39.4603,39.5443,39.4603,39.4732,111700.0
2012-04-12 13:35:00,61.07,61.23,61.07,61.19,144800.0,39.4732,39.5766,39.4732,39.5508,144800.0
2012-04-12 13:40:00,61.18,61.31,61.16,61.22,179600.0,39.5443,39.6283,39.5314,39.5702,179600.0
2012-04-12 13:45:00,61.22,61.25,61.12,61.18,85500.0,39.5702,39.5896,39.5055,39.5443,85500.0
2012-04-12 13:50:00,61.17,61.18,61.09,61.09,64100.0,39.5379,39.5443,39.4861,39.4861,64100.0
2012-04-12 13:55:00,61.1,61.14,61.04,61.11,118100.0,39.4926,39.5185,39.4538,39.4991,118100.0
2012-04-12 14:00:00,61.11,61.13,61.06,61.06,49400.0,39.4991,39.512,39.4668,39.4668,49400.0
2012-04-12 14:05:00,61.05,61.15,61.05,61.14,91700.0,39.4603,39.5249,39.4603,39.5185,91700.0
2012-04-12 14:10:00,61.14,61.17,61.13,61.15,62100.0,39.5185,39.5379,39.512,39.5249,62100.0
2012-04-12 14:15:00,61.14,61.18,61.11,61.16,66700.0,39.5185,39.5443,39.4991,39.5314,66700.0
2012-04-12 14:20:00,61.16,61.22,61.15,61.15,73500.0,39.5314,39.5702,39.5249,39.5249,73500.0
2012-04-12 14:25:00,61.15,61.21,61.15,61.21,49100.0,39.5249,39.5637,39.5249,39.5637,49100.0
2012-04-12 14:30:00,61.21,61.22,61.16,61.19,132700.0,39.5637,39.5702,39.5314,39.5508,132700.0
2012-04-12 14:35:00,61.18,61.19,61.0,61.0,157500.0,39.5443,39.5508,39.428,39.428,157500.0
2012-04-12 14:40:00,61.0,61.14,61.0,61.12,107700.0,39.428,39.5185,39.428,39.5055,107700.0
2012-04-12 14:45:00,61.12,61.19,61.09,61.17,103800.0,39.5055,39.5508,39.4861,39.5379,103800.0
2012-04-12 14:50:00,61.18,61.23,61.15,61.23,61700.0,39.5443,39.5766,39.5249,39.5766,61700.0
2012-04-12 14:55:00,61.23,61.25,61.13,61.17,260800.0,39.5766,39.5896,39.512,39.5379,260800.0
2012-04-12 15:00:00,61.18,61.2,61.16,61.2,202900.0,39.5443,39.5572,39.5314,39.5572,202900.0
2012-04-12 15:05:00,61.2,61.25,61.19,61.19,100600.0,39.5572,39.5896,39.5508,39.5508,100600.0
2012-04-12 15:10:00,61.19,61.2,61.07,61.09,103700.0,39.5508,39.5572,39.4732,39.4861,103700.0
2012-04-12 15:15:00,61.1,61.12,61.02,61.03,71700.0,39.4926,39.5055,39.4409,39.4474,71700.0
2012-04-12 15:20:00,61.03,61.09,61.02,61.05,90300.0,39.4474,39.4861,39.4409,39.4603,90300.0
2012-04-12 15:25:00,61.05,61.08,61.0,61.04,131700.0,39.4603,39.4797,39.428,39.4538,131700.0
2012-04-12 15:30:00,61.04,61.2,61.04,61.2,132100.0,39.4538,39.5572,39.4538,39.5572,132100.0
2012-04-12 15:35:00,61.2,61.24,61.13,61.14,161500.0,39.5572,39.5831,39.512,39.5185,161500.0
2012-04-12 15:40:00,61.13,61.15,61.0,61.07,171800.0,39.512,39.5249,39.428,39.4732,171800.0
2012-04-12 15:45:00,61.07,61.14,61.01,61.13,171700.0,39.4732,39.5185,39.4344,39.512,171700.0
2012-04-12 15:50:00,61.13,61.16,61.02,61.05,211500.0,39.512,39.5314,39.4409,39.4603,211500.0
2012-04-12 15:55:00,61.04,61.06,60.99,61.05,371800.0,39.4538,39.4668,39.4215,39.4603,371800.0
2012-04-13 09:30:00,60.91,60.98,60.45,60.81,255900.0,39.3698,39.415,39.0725,39.3052,255900.0
2012-04-13 09:35:00,60.81,60.86,60.55,60.57,119600.0,39.3052,39.3375,39.1371,39.15,119600.0
2012-04-13 09:40:00,60.58,60.97,60.55,60.87,151400.0,39.1565,39.4086,39.1371,39.3439,151400.0
2012-04-13 09:45:00,60.86,60.96,60.72,60.72,175400.0,39.3375,39.4021,39.247,39.247,175400.0
2012-04-13 09:50:00,60.71,60.81,60.65,60.73,120300.0,39.2405,39.3052,39.2017,39.2535,120300.0
2012-04-13 09:55:00,60.73,60.76,60.47,60.48,375000.0,39.2535,39.2728,39.0854,39.0919,375000.0
2012-04-13 10:00:00,60.49,60.49,60.27,60.47,266100.0,39.0983,39.0983,38.9561,39.0854,266100.0
2012-04-13 10:05:00,60.48,60.64,60.4,60.41,162500.0,39.0919,39.1953,39.0402,39.0466,162500.0
2012-04-13 10:10:00,60.41,60.42,60.19,60.28,176000.0,39.0466,39.0531,38.9044,38.9626,176000.0
2012-04-13 10:15:00,60.28,60.39,60.23,60.23,165000.0,38.9626,39.0337,38.9303,38.9303,165000.0
2012-04-13 10:20:00,60.22,60.35,60.1,60.1,154100.0,38.9238,39.0078,38.8462,38.8462,154100.0
2012-04-13 10:25:00,60.1,60.11,59.95,59.99,233500.0,38.8462,38.8527,38.7493,38.7752,233500.0
2012-04-13 10:30:00,59.99,60.0,59.76,59.77,192100.0,38.7752,38.7816,38.6265,38.633,192100.0
2012-04-13 10:35:00,59.77,59.95,59.7,59.95,190300.0,38.633,38.7493,38.5877,38.7493,190300.0
2012-04-13 10:40:00,59.94,59.95,59.8,59.88,118600.0,38.7428,38.7493,38.6523,38.7041,118600.0
2012-04-13 10:45:00,59.85,59.92,59.72,59.8,130300.0,38.6847,38.7299,38.6006,38.6523,130300.0
2012-04-13 10:50:00,59.8,59.91,59.73,59.91,121900.0,38.6523,38.7234,38.6071,38.7234,121900.0
2012-04-13 10:55:00,59.9,59.9,59.76,59.86,99900.0,38.717,38.717,38.6265,38.6911,99900.0
2012-04-13 11:00:00,59.86,59.87,59.71,59.81,123000.0,38.6911,38.6976,38.5942,38.6588,123000.0
2012-04-13 11:05:00,59.79,59.91,59.77,59.8,152200.0,38.6459,38.7234,38.633,38.6523,152200.0
2012-04-13 11:10:00,59.8,59.86,59.73,59.85,131600.0,38.6523,38.6911,38.6071,38.6847,131600.0
2012-04-13 11:15:00,59.84,59.84,59.67,59.77,118000.0,38.6782,38.6782,38.5683,38.633,118000.0
2012-04-13 11:20:00,59.77,59.97,59.76,59.95,80600.0,38.633,38.7622,38.6265,38.7493,80600.0
2012-04-13 11:25:00,59.94,60.08,59.83,60.07,107800.0,38.7428,38.8333,38.6717,38.8269,107800.0
2012-04-13 11:30:00,60.07,60.2,59.97,60.2,106900.0,38.8269,38.9109,38.7622,38.9109,106900.0
2012-04-13 11:35:00,60.19,60.2,60.07,60.18,72500.0,38.9044,38.9109,38.8269,38.898,72500.0
2012-04-13 11:40:00,60.18,60.28,60.18,60.26,143500.0,38.898,38.9626,38.898,38.9497,143500.0
2012-04-13 11:45:00,60.27,60.29,60.2,60.23,72000.0,38.9561,38.9691,38.9109,38.9303,72000.0
2012-04-13 11:50:00,60.23,60.25,60.11,60.24,57100.0,38.9303,38.9432,38.8527,38.9367,57100.0
2012-04-13 11:55:00,60.24,60.25,60.13,60.17,54500.0,38.9367,38.9432,38.8656,38.8915,54500.0
2012-04-13 12:00:00,60.18,60.22,60.13,60.22,28800.0,38.898,38.9238,38.8656,38.9238,28800.0
2012-04-13 12:05:00,60.22,60.27,60.2,60.2,57300.0,38.9238,38.9561,38.9109,38.9109,57300.0
2012-04-13 12:10:00,60.19,60.25,60.16,60.18,45300.0,38.9044,38.9432,38.885,38.898,45300.0
2012-04-13 12:15:00,60.16,60.25,60.08,60.24,99900.0,38.885,38.9432,38.8333,38.9367,99900.0
2012-04-13 12:20:00,60.24,60.27,60.18,60.27,108500.0,38.9367,38.9561,38.898,38.9561,108500.0
2012-04-13 12:25:00,60.27,60.27,60.22,60.24,21700.0,38.9561,38.9561,38.9238,38.9367,21700.0
2012-04-13 12:30:00,60.24,60.35,60.23,60.3,113000.0,38.9367,39.0078,38.9303,38.9755,113000.0
2012-04-13 12:35:00,60.29,60.32,60.25,60.3,42500.0,38.9691,38.9884,38.9432,38.9755,42500.0
2012-04-13 12:40:00,60.29,60.31,60.27,60.3,34400.0,38.9691,38.982,38.9561,38.9755,34400.0
2012-04-13 12:45:00,60.3,60.32,60.29,60.31,51100.0,38.9755,38.9884,38.9691,38.982,51100.0
2012-04-13 12:50:00,60.31,60.37,60.3,60.33,44700.0,38.982,39.0208,38.9755,38.9949,44700.0
2012-04-13 12:55:00,60.34,60.48,60.3,60.45,139700.0,39.0014,39.0919,38.9755,39.0725,139700.0
2012-04-13 13:00:00,60.45,60.48,60.42,60.47,36700.0,39.0725,39.0919,39.0531,39.0854,36700.0
2012-04-13 13:05:00,60.47,60.67,60.47,60.64,176800.0,39.0854,39.2147,39.0854,39.1953,176800.0
2012-04-13 13:10:00,60.64,60.78,60.62,60.74,97900.0,39.1953,39.2858,39.1824,39.2599,97900.0
2012-04-13 13:15:00,60.74,60.74,60.54,60.54,113500.0,39.2599,39.2599,39.1306,39.1306,113500.0
2012-04-13 13:20:00,60.55,60.6,60.51,60.58,57900.0,39.1371,39.1694,39.1113,39.1565,57900.0
2012-04-13 13:25:00,60.58,60.61,60.54,60.6,45100.0,39.1565,39.1759,39.1306,39.1694,45100.0
2012-04-13 13:30:00,60.61,60.62,60.54,60.62,51800.0,39.1759,39.1824,39.1306,39.1824,51800.0
2012-04-13 13:35:00,60.62,60.94,60.62,60.88,130400.0,39.1824,39.3892,39.1824,39.3504,130400.0
2012-04-13 13:40:00,60.88,60.88,60.71,60.78,71600.0,39.3504,39.3504,39.2405,39.2858,71600.0
2012-04-13 13:45:00,60.78,60.81,60.67,60.7,39200.0,39.2858,39.3052,39.2147,39.2341,39200.0
2012-04-13 13:50:00,60.7,60.76,60.65,60.65,34900.0,39.2341,39.2728,39.2017,39.2017,34900.0
2012-04-13 13:55:00,60.66,60.67,60.55,60.6,65900.0,39.2082,39.2147,39.1371,39.1694,65900.0
2012-04-13 14:00:00,60.58,60.65,60.55,60.57,67400.0,39.1565,39.2017,39.1371,39.15,67400.0
2012-04-13 14:05:00,60.58,60.66,60.55,60.65,40000.0,39.1565,39.2082,39.1371,39.2017,40000.0
2012-04-13 14:10:00,60.66,60.66,60.57,60.6,34200.0,39.2082,39.2082,39.15,39.1694,34200.0
2012-04-13 14:15:00,60.6,60.61,60.49,60.61,74900.0,39.1694,39.1759,39.0983,39.1759,74900.0
2012-04-13 14:20:00,60.61,60.78,60.61,60.78,71900.0,39.1759,39.2858,39.1759,39.2858,71900.0
2012-04-13 14:25:00,60.77,60.79,60.66,60.67,47500.0,39.2793,39.2922,39.2082,39.2147,47500.0
2012-04-13 14:30:00,60.68,60.78,60.68,60.76,35100.0,39.2211,39.2858,39.2211,39.2728,35100.0
2012-04-13 14:35:00,60.77,60.84,60.77,60.84,58300.0,39.2793,39.3246,39.2793,39.3246,58300.0
2012-04-13 14:40:00,60.85,60.92,60.83,60.87,82400.0,39.331,39.3763,39.3181,39.3439,82400.0
2012-04-13 14:45:00,60.88,60.95,60.88,60.95,45800.0,39.3504,39.3957,39.3504,39.3957,45800.0
2012-04-13 14:50:00,60.95,61.0,60.87,60.96,109400.0,39.3957,39.428,39.3439,39.4021,109400.0
2012-04-13 14:55:00,60.95,60.95,60.82,60.84,91100.0,39.3957,39.3957,39.3116,39.3246,91100.0
2012-04-13 15:00:00,60.84,60.92,60.81,60.92,35700.0,39.3246,39.3763,39.3052,39.3763,35700.0
2012-04-13 15:05:00,60.91,61.07,60.91,61.07,98100.0,39.3698,39.4732,39.3698,39.4732,98100.0
2012-04-13 15:10:00,61.07,61.2,61.05,61.15,178900.0,39.4732,39.5572,39.4603,39.5249,178900.0
2012-04-13 15:15:00,61.13,61.15,61.08,61.15,100400.0,39.512,39.5249,39.4797,39.5249,100400.0
2012-04-13 15:20:00,61.14,61.19,61.03,61.06,94000.0,39.5185,39.5508,39.4474,39.4668,94000.0
2012-04-13 15:25:00,61.06,61.1,60.97,60.98,82700.0,39.4668,39.4926,39.4086,39.415,82700.0
2012-04-13 15:30:00,60.99,61.05,60.83,60.84,108900.0,39.4215,39.4603,39.3181,39.3246,108900.0
2012-04-13 15:35:00,60.84,60.91,60.78,60.79,101000.0,39.3246,39.3698,39.2858,39.2922,101000.0
2012-04-13 15:40:00,60.8,60.94,60.79,60.91,77200.0,39.2987,39.3892,39.2922,39.3698,77200.0
2012-04-13 15:45:00,60.91,60.93,60.86,60.87,174300.0,39.3698,39.3827,39.3375,39.3439,174300.0
2012-04-13 15:50:00,60.88,60.89,60.63,60.71,224300.0,39.3504,39.3569,39.1888,39.2405,224300.0
2012-04-13 15:55:00,60.71,60.78,60.63,60.75,425400.0,39.2405,39.2858,39.1888,39.2664,425400.0
2012-04-16 09:30:00,60.24,60.4,59.7,59.72,318500.0,38.9367,39.0402,38.5877,38.6006,318500.0
2012-04-16 09:35:00,59.71,60.05,59.65,59.76,331500.0,38.5942,38.8139,38.5554,38.6265,331500.0
2012-04-16 09:40:00,59.76,59.77,59.36,59.68,377500.0,38.6265,38.633,38.3679,38.5748,377500.0
2012-04-16 09:45:00,59.64,59.74,59.5,59.72,194100.0,38.5489,38.6136,38.4584,38.6006,194100.0
2012-04-16 09:50:00,59.72,59.74,59.32,59.33,214600.0,38.6006,38.6136,38.3421,38.3486,214600.0
2012-04-16 09:55:00,59.33,59.36,59.0,59.08,310000.0,38.3486,38.3679,38.1353,38.187,310000.0
2012-04-16 10:00:00,59.08,59.1,58.88,58.96,214600.0,38.187,38.1999,38.0577,38.1094,214600.0
2012-04-16 10:05:00,58.96,59.37,58.96,59.31,208100.0,38.1094,38.3744,38.1094,38.3356,208100.0
2012-04-16 10:10:00,59.3,59.34,59.15,59.23,119600.0,38.3292,38.355,38.2322,38.2839,119600.0
2012-04-16 10:15:00,59.23,59.23,58.79,58.92,233500.0,38.2839,38.2839,37.9995,38.0835,233500.0
2012-04-16 10:20:00,58.92,59.06,58.87,58.97,132500.0,38.0835,38.174,38.0512,38.1159,132500.0
2012-04-16 10:25:00,58.97,59.22,58.93,59.19,176300.0,38.1159,38.2775,38.09,38.2581,176300.0
2012-04-16 10:30:00,59.19,59.6,59.18,59.6,172200.0,38.2581,38.5231,38.2516,38.5231,172200.0
2012-04-16 10:35:00,59.59,59.59,59.24,59.42,142900.0,38.5166,38.5166,38.2904,38.4067,142900.0
2012-04-16 10:40:00,59.42,59.49,59.34,59.34,113900.0,38.4067,38.452,38.355,38.355,113900.0
2012-04-16 10:45:00,59.36,59.66,59.36,59.65,117400.0,38.3679,38.5619,38.3679,38.5554,117400.0
2012-04-16 10:50:00,59.64,59.66,59.47,59.52,109600.0,38.5489,38.5619,38.439,38.4714,109600.0
2012-04-16 10:55:00,59.52,59.57,59.5,59.52,55300.0,38.4714,38.5037,38.4584,38.4714,55300.0
2012-04-16 11:00:00,59.51,59.51,59.29,59.3,69200.0,38.4649,38.4649,38.3227,38.3292,69200.0
2012-04-16 11:05:00,59.28,59.32,59.2,59.27,91400.0,38.3162,38.3421,38.2645,38.3098,91400.0
2012-04-16 11:10:00,59.27,59.47,59.27,59.37,47900.0,38.3098,38.439,38.3098,38.3744,47900.0
2012-04-16 11:15:00,59.38,59.45,59.35,59.37,47300.0,38.3809,38.4261,38.3615,38.3744,47300.0
2012-04-16 11:20:00,59.39,59.4,59.26,59.29,53600.0,38.3873,38.3938,38.3033,38.3227,53600.0
2012-04-16 11:25:00,59.28,59.29,59.14,59.19,73700.0,38.3162,38.3227,38.2257,38.2581,73700.0
2012-04-16 11:30:00,59.18,59.23,59.1,59.2,46200.0,38.2516,38.2839,38.1999,38.2645,46200.0
2012-04-16 11:35:00,59.19,59.27,59.08,59.17,84100.0,38.2581,38.3098,38.187,38.2451,84100.0
2012-04-16 11:40:00,59.17,59.27,59.04,59.05,97200.0,38.2451,38.3098,38.1611,38.1676,97200.0
2012-04-16 11:45:00,59.04,59.09,59.01,59.02,87500.0,38.1611,38.1934,38.1417,38.1482,87500.0
2012-04-16 11:50:00,59.03,59.11,58.95,59.0,108400.0,38.1546,38.2064,38.1029,38.1353,108400.0
2012-04-16 11:55:00,59.0,59.07,58.98,59.05,56900.0,38.1353,38.1805,38.1223,38.1676,56900.0
2012-04-16 12:00:00,59.04,59.1,59.01,59.09,67600.0,38.1611,38.1999,38.1417,38.1934,67600.0
2012-04-16 12:05:00,59.08,59.12,59.0,59.06,94800.0,38.187,38.2128,38.1353,38.174,94800.0
2012-04-16 12:10:00,59.07,59.19,59.04,59.18,46400.0,38.1805,38.2581,38.1611,38.2516,46400.0
2012-04-16 12:15:00,59.19,59.24,59.12,59.17,63200.0,38.2581,38.2904,38.2128,38.2451,63200.0
2012-04-16 12:20:00,59.16,59.2,59.02,59.04,87100.0,38.2387,38.2645,38.1482,38.1611,87100.0
2012-04-16 12:25:00,59.04,59.25,59.04,59.23,63900.0,38.1611,38.2968,38.1611,38.2839,63900.0
2012-04-16 12:30:00,59.22,59.24,59.07,59.09,57600.0,38.2775,38.2904,38.1805,38.1934,57600.0
2012-04-16 12:35:00,59.08,59.17,59.08,59.13,21700.0,38.187,38.2451,38.187,38.2193,21700.0
2012-04-16 12:40:00,59.14,59.18,59.07,59.14,31600.0,38.2257,38.2516,38.1805,38.2257,31600.0
2012-04-16 12:45:00,59.15,59.19,59.13,59.14,24700.0,38.2322,38.2581,38.2193,38.2257,24700.0
2012-04-16 12:50:00,59.14,59.2,59.09,59.1,38500.0,38.2257,38.2645,38.1934,38.1999,38500.0
2012-04-16 12:55:00,59.1,59.18,59.02,59.17,92000.0,38.1999,38.2516,38.1482,38.2451,92000.0
2012-04-16 13:00:00,59.16,59.3,59.16,59.27,58500.0,38.2387,38.3292,38.2387,38.3098,58500.0
2012-04-16 13:05:00,59.26,59.34,59.22,59.28,55600.0,38.3033,38.355,38.2775,38.3162,55600.0
2012-04-16 13:10:00,59.28,59.28,59.12,59.15,67700.0,38.3162,38.3162,38.2128,38.2322,67700.0
2012-04-16 13:15:00,59.15,59.31,59.15,59.18,39300.0,38.2322,38.3356,38.2322,38.2516,39300.0
2012-04-16 13:20:00,59.19,59.24,59.13,59.16,41300.0,38.2581,38.2904,38.2193,38.2387,41300.0
2012-04-16 13:25:00,59.16,59.21,59.08,59.17,118400.0,38.2387,38.271,38.187,38.2451,118400.0
2012-04-16 13:30:00,59.16,59.26,59.13,59.26,52300.0,38.2387,38.3033,38.2193,38.3033,52300.0
2012-04-16 13:35:00,59.27,59.44,59.26,59.43,83600.0,38.3098,38.4197,38.3033,38.4132,83600.0
2012-04-16 13:40:00,59.43,59.55,59.37,59.51,116300.0,38.4132,38.4908,38.3744,38.4649,116300.0
2012-04-16 13:45:00,59.5,59.59,59.44,59.45,149700.0,38.4584,38.5166,38.4197,38.4261,149700.0
2012-04-16 13:50:00,59.46,59.53,59.43,59.45,41000.0,38.4326,38.4778,38.4132,38.4261,41000.0
2012-04-16 13:55:00,59.45,59.47,59.3,59.32,104600.0,38.4261,38.439,38.3292,38.3421,104600.0
2012-04-16 14:00:00,59.32,59.42,59.2,59.3,212800.0,38.3421,38.4067,38.2645,38.3292,212800.0
2012-04-16 14:05:00,59.29,59.32,59.23,59.23,36600.0,38.3227,38.3421,38.2839,38.2839,36600.0
2012-04-16 14:10:00,59.24,59.26,59.13,59.2,81200.0,38.2904,38.3033,38.2193,38.2645,81200.0
2012-04-16 14:15:00,59.2,59.21,59.18,59.19,61500.0,38.2645,38.271,38.2516,38.2581,61500.0
2012-04-16 14:20:00,59.19,59.21,59.17,59.18,40900.0,38.2581,38.271,38.2451,38.2516,40900.0
2012-04-16 14:25:00,59.18,59.19,59.03,59.05,104700.0,38.2516,38.2581,38.1546,38.1676,104700.0
2012-04-16 14:30:00,59.05,59.15,59.03,59.12,82400.0,38.1676,38.2322,38.1546,38.2128,82400.0
2012-04-16 14:35:00,59.12,59.16,59.11,59.16,57300.0,38.2128,38.2387,38.2064,38.2387,57300.0
2012-04-16 14:40:00,59.15,59.2,59.1,59.11,95500.0,38.2322,38.2645,38.1999,38.2064,95500.0
2012-04-16 14:45:00,59.12,59.16,59.12,59.12,28500.0,38.2128,38.2387,38.2128,38.2128,28500.0
2012-04-16 14:50:00,59.11,59.16,59.1,59.12,47800.0,38.2064,38.2387,38.1999,38.2128,47800.0
2012-04-16 14:55:00,59.1,59.1,58.98,58.98,90300.0,38.1999,38.1999,38.1223,38.1223,90300.0
2012-04-16 15:00:00,58.99,59.02,58.88,58.89,91100.0,38.1288,38.1482,38.0577,38.0642,91100.0
2012-04-16 15:05:00,58.91,58.96,58.83,58.94,71300.0,38.0771,38.1094,38.0254,38.0965,71300.0
2012-04-16 15:10:00,58.94,58.96,58.94,58.95,81400.0,38.0965,38.1094,38.0965,38.1029,81400.0
2012-04-16 15:15:00,58.95,58.96,58.93,58.95,58300.0,38.1029,38.1094,38.09,38.1029,58300.0
2012-04-16 15:20:00,58.96,59.02,58.94,58.97,102500.0,38.1094,38.1482,38.0965,38.1159,102500.0
2012-04-16 15:25:00,58.98,59.0,58.91,58.99,63600.0,38.1223,38.1353,38.0771,38.1288,63600.0
2012-04-16 15:30:00,58.99,59.0,58.94,58.95,76100.0,38.1288,38.1353,38.0965,38.1029,76100.0
2012-04-16 15:35:00,58.94,59.05,58.94,59.05,117100.0,38.0965,38.1676,38.0965,38.1676,117100.0
2012-04-16 15:40:00,59.05,59.15,59.03,59.13,105900.0,38.1676,38.2322,38.1546,38.2193,105900.0
2012-04-16 15:45:00,59.13,59.14,58.95,58.97,174000.0,38.2193,38.2257,38.1029,38.1159,174000.0
2012-04-16 15:50:00,58.96,59.02,58.92,58.93,188200.0,38.1094,38.1482,38.0835,38.09,188200.0
2012-04-16 15:55:00,58.92,58.97,58.89,58.89,291800.0,38.0835,38.1159,38.0642,38.0642,291800.0
2012-04-17 09:30:00,59.6,59.6,59.01,59.08,279000.0,38.5231,38.5231,38.1417,38.187,279000.0
2012-04-17 09:35:00,59.08,59.37,59.08,59.29,195400.0,38.187,38.3744,38.187,38.3227,195400.0
2012-04-17 09:40:00,59.31,59.34,58.84,58.93,240200.0,38.3356,38.355,38.0318,38.09,240200.0
2012-04-17 09:45:00,58.9,59.0,58.64,58.67,296500.0,38.0706,38.1353,37.9026,37.922,296500.0
2012-04-17 09:50:00,58.68,58.88,58.64,58.69,193800.0,37.9284,38.0577,37.9026,37.9349,193800.0
2012-04-17 09:55:00,58.7,58.71,58.27,58.4,281800.0,37.9413,37.9478,37.6634,37.7474,281800.0
2012-04-17 10:00:00,58.4,58.68,58.27,58.41,272300.0,37.7474,37.9284,37.6634,37.7539,272300.0
2012-04-17 10:05:00,58.39,58.61,58.39,58.47,157800.0,37.741,37.8832,37.741,37.7927,157800.0
2012-04-17 10:10:00,58.48,58.48,58.36,58.4,301000.0,37.7991,37.7991,37.7216,37.7474,301000.0
2012-04-17 10:15:00,58.39,58.4,58.13,58.13,353800.0,37.741,37.7474,37.5729,37.5729,353800.0
2012-04-17 10:20:00,58.13,58.2,58.12,58.16,151600.0,37.5729,37.6182,37.5665,37.5923,151600.0
2012-04-17 10:25:00,58.16,58.29,58.08,58.24,290900.0,37.5923,37.6763,37.5406,37.644,290900.0
2012-04-17 10:30:00,58.25,58.48,58.17,58.19,472900.0,37.6505,37.7991,37.5988,37.6117,472900.0
2012-04-17 10:35:00,58.2,58.3,57.9,57.9,313300.0,37.6182,37.6828,37.4243,37.4243,313300.0
2012-04-17 10:40:00,57.91,58.04,57.89,57.91,234600.0,37.4307,37.5147,37.4178,37.4307,234600.0
2012-04-17 10:45:00,57.92,57.96,57.67,57.67,341700.0,37.4372,37.463,37.2756,37.2756,341700.0
2012-04-17 10:50:00,57.69,57.76,57.55,57.56,273300.0,37.2885,37.3338,37.198,37.2045,273300.0
2012-04-17 10:55:00,57.58,57.9,57.57,57.88,237000.0,37.2174,37.4243,37.211,37.4113,237000.0
2012-04-17 11:00:00,57.88,58.1,57.85,58.02,246600.0,37.4113,37.5535,37.3919,37.5018,246600.0
2012-04-17 11:05:00,58.03,58.17,57.97,58.1,159900.0,37.5083,37.5988,37.4695,37.5535,159900.0
2012-04-17 11:10:00,58.1,58.17,58.01,58.03,137700.0,37.5535,37.5988,37.4954,37.5083,137700.0
2012-04-17 11:15:00,58.03,58.06,57.9,58.04,169400.0,37.5083,37.5277,37.4243,37.5147,169400.0
2012-04-17 11:20:00,58.03,58.08,57.96,58.07,188200.0,37.5083,37.5406,37.463,37.5341,188200.0
2012-04-17 11:25:00,58.07,58.19,58.03,58.08,118900.0,37.5341,37.6117,37.5083,37.5406,118900.0
2012-04-17 11:30:00,58.07,58.08,57.97,58.06,92700.0,37.5341,37.5406,37.4695,37.5277,92700.0
2012-04-17 11:35:00,58.06,58.08,57.97,57.97,109800.0,37.5277,37.5406,37.4695,37.4695,109800.0
2012-04-17 11:40:00,57.98,57.98,57.82,57.86,172300.0,37.476,37.476,37.3725,37.3984,172300.0
2012-04-17 11:45:00,57.85,57.86,57.7,57.71,174400.0,37.3919,37.3984,37.295,37.3014,174400.0
2012-04-17 11:50:00,57.71,57.79,57.7,57.75,115500.0,37.3014,37.3532,37.295,37.3273,115500.0
2012-04-17 11:55:00,57.74,57.77,57.62,57.63,247700.0,37.3208,37.3402,37.2433,37.2497,247700.0
2012-04-17 12:00:00,57.64,57.78,57.64,57.73,111700.0,37.2562,37.3467,37.2562,37.3144,111700.0
2012-04-17 12:05:00,57.74,57.84,57.71,57.83,158900.0,37.3208,37.3855,37.3014,37.379,158900.0
2012-04-17 12:10:00,57.83,57.84,57.76,57.77,85300.0,37.379,37.3855,37.3338,37.3402,85300.0
2012-04-17 12:15:00,57.78,57.78,57.71,57.75,83800.0,37.3467,37.3467,37.3014,37.3273,83800.0
2012-04-17 12:20:00,57.75,57.75,57.68,57.74,113200.0,37.3273,37.3273,37.2821,37.3208,113200.0
2012-04-17 12:25:00,57.75,57.79,57.68,57.78,98700.0,37.3273,37.3532,37.2821,37.3467,98700.0
2012-04-17 12:30:00,57.79,57.85,57.74,57.85,93000.0,37.3532,37.3919,37.3208,37.3919,93000.0
2012-04-17 12:35:00,57.84,57.89,57.82,57.87,92500.0,37.3855,37.4178,37.3725,37.4049,92500.0
2012-04-17 12:40:00,57.87,58.05,57.87,58.05,197900.0,37.4049,37.5212,37.4049,37.5212,197900.0
2012-04-17 12:45:00,58.05,58.29,58.04,58.27,207200.0,37.5212,37.6763,37.5147,37.6634,207200.0
2012-04-17 12:50:00,58.28,58.47,58.27,58.43,255700.0,37.6699,37.7927,37.6634,37.7668,255700.0
2012-04-17 12:55:00,58.43,58.59,58.43,58.43,336800.0,37.7668,37.8702,37.7668,37.7668,336800.0
2012-04-17 13:00:00,58.43,58.5,58.34,58.47,132700.0,37.7668,37.8121,37.7087,37.7927,132700.0
2012-04-17 13:05:00,58.48,58.48,58.38,58.4,104600.0,37.7991,37.7991,37.7345,37.7474,104600.0
2012-04-17 13:10:00,58.39,58.55,58.39,58.55,90700.0,37.741,37.8444,37.741,37.8444,90700.0
2012-04-17 13:15:00,58.54,58.6,58.49,58.5,106800.0,37.8379,37.8767,37.8056,37.8121,106800.0
2012-04-17 13:20:00,58.5,58.55,58.37,58.39,88000.0,37.8121,37.8444,37.728,37.741,88000.0
2012-04-17 13:25:00,58.39,58.51,58.39,58.49,76700.0,37.741,37.8185,37.741,37.8056,76700.0
2012-04-17 13:30:00,58.5,58.54,58.45,58.48,66400.0,37.8121,37.8379,37.7798,37.7991,66400.0
2012-04-17 13:35:00,58.48,58.49,58.44,58.46,41100.0,37.7991,37.8056,37.7733,37.7862,41100.0
2012-04-17 13:40:00,58.46,58.59,58.45,58.58,110800.0,37.7862,37.8702,37.7798,37.8638,110800.0
2012-04-17 13:45:00,58.58,58.59,58.49,58.49,46300.0,37.8638,37.8702,37.8056,37.8056,46300.0
2012-04-17 13:50:00,58.5,58.52,58.45,58.51,60300.0,37.8121,37.825,37.7798,37.8185,60300.0
2012-04-17 13:55:00,58.51,58.63,58.49,58.61,83400.0,37.8185,37.8961,37.8056,37.8832,83400.0
2012-04-17 14:00:00,58.62,58.73,58.62,58.73,98300.0,37.8896,37.9607,37.8896,37.9607,98300.0
2012-04-17 14:05:00,58.73,58.8,58.7,58.71,112800.0,37.9607,38.006,37.9413,37.9478,112800.0
2012-04-17 14:10:00,58.72,58.87,58.72,58.84,126900.0,37.9543,38.0512,37.9543,38.0318,126900.0
2012-04-17 14:15:00,58.84,58.94,58.79,58.9,137200.0,38.0318,38.0965,37.9995,38.0706,137200.0
2012-04-17 14:20:00,58.91,59.06,58.9,59.05,218300.0,38.0771,38.174,38.0706,38.1676,218300.0
2012-04-17 14:25:00,59.05,59.13,58.98,59.13,142100.0,38.1676,38.2193,38.1223,38.2193,142100.0
2012-04-17 14:30:00,59.13,59.17,59.05,59.1,139900.0,38.2193,38.2451,38.1676,38.1999,139900.0
2012-04-17 14:35:00,59.1,59.19,59.08,59.19,191100.0,38.1999,38.2581,38.187,38.2581,191100.0
2012-04-17 14:40:00,59.18,59.21,59.16,59.2,96700.0,38.2516,38.271,38.2387,38.2645,96700.0
2012-04-17 14:45:00,59.2,59.28,59.2,59.2,132700.0,38.2645,38.3162,38.2645,38.2645,132700.0
2012-04-17 14:50:00,59.2,59.28,59.16,59.16,110700.0,38.2645,38.3162,38.2387,38.2387,110700.0
2012-04-17 14:55:00,59.17,59.17,59.05,59.09,192400.0,38.2451,38.2451,38.1676,38.1934,192400.0
2012-04-17 15:00:00,59.09,59.09,59.05,59.09,79300.0,38.1934,38.1934,38.1676,38.1934,79300.0
2012-04-17 15:05:00,59.09,59.15,59.07,59.07,120800.0,38.1934,38.2322,38.1805,38.1805,120800.0
2012-04-17 15:10:00,59.07,59.08,59.05,59.07,86700.0,38.1805,38.187,38.1676,38.1805,86700.0
2012-04-17 15:15:00,59.06,59.09,59.05,59.07,92600.0,38.174,38.1934,38.1676,38.1805,92600.0
2012-04-17 15:20:00,59.07,59.11,59.05,59.05,167300.0,38.1805,38.2064,38.1676,38.1676,167300.0
2012-04-17 15:25:00,59.06,59.18,59.05,59.18,141400.0,38.174,38.2516,38.1676,38.2516,141400.0
2012-04-17 15:30:00,59.18,59.2,59.16,59.16,116400.0,38.2516,38.2645,38.2387,38.2387,116400.0
2012-04-17 15:35:00,59.17,59.18,59.05,59.08,126400.0,38.2451,38.2516,38.1676,38.187,126400.0
2012-04-17 15:40:00,59.08,59.1,59.05,59.07,131200.0,38.187,38.1999,38.1676,38.1805,131200.0
2012-04-17 15:45:00,59.07,59.13,59.05,59.09,136000.0,38.1805,38.2193,38.1676,38.1934,136000.0
2012-04-17 15:50:00,59.09,59.1,59.05,59.07,177700.0,38.1934,38.1999,38.1676,38.1805,177700.0
2012-04-17 15:55:00,59.07,59.07,58.99,59.0,296800.0,38.1805,38.1805,38.1288,38.1353,296800.0
2012-04-18 09:30:00,59.58,59.64,59.06,59.33,327400.0,38.5101,38.5489,38.174,38.3486,327400.0
2012-04-18 09:35:00,59.32,59.84,59.21,59.81,366100.0,38.3421,38.6782,38.271,38.6588,366100.0
2012-04-18 09:40:00,59.78,60.4,59.7,60.33,563700.0,38.6394,39.0402,38.5877,38.9949,563700.0
2012-04-18 09:45:00,60.32,60.32,59.78,59.89,292000.0,38.9884,38.9884,38.6394,38.7105,292000.0
2012-04-18 09:50:00,59.89,59.92,59.75,59.85,160800.0,38.7105,38.7299,38.62,38.6847,160800.0
2012-04-18 09:55:00,59.85,60.09,59.67,59.8,220200.0,38.6847,38.8398,38.5683,38.6523,220200.0
2012-04-18 10:00:00,59.8,59.92,59.71,59.73,204700.0,38.6523,38.7299,38.5942,38.6071,204700.0
2012-04-18 10:05:00,59.73,59.82,59.54,59.62,210100.0,38.6071,38.6653,38.4843,38.536,210100.0
2012-04-18 10:10:00,59.62,59.88,59.56,59.88,182600.0,38.536,38.7041,38.4972,38.7041,182600.0
2012-04-18 10:15:00,59.88,60.05,59.82,59.96,211500.0,38.7041,38.8139,38.6653,38.7558,211500.0
2012-04-18 10:20:00,59.97,60.04,59.69,59.71,155300.0,38.7622,38.8075,38.5812,38.5942,155300.0
2012-04-18 10:25:00,59.71,59.85,59.65,59.78,103500.0,38.5942,38.6847,38.5554,38.6394,103500.0
2012-04-18 10:30:00,59.83,59.83,59.65,59.7,102500.0,38.6717,38.6717,38.5554,38.5877,102500.0
2012-04-18 10:35:00,59.69,59.81,59.69,59.78,53100.0,38.5812,38.6588,38.5812,38.6394,53100.0
2012-04-18 10:40:00,59.78,59.88,59.74,59.77,102700.0,38.6394,38.7041,38.6136,38.633,102700.0
2012-04-18 10:45:00,59.77,60.02,59.77,59.98,109300.0,38.633,38.7945,38.633,38.7687,109300.0
2012-04-18 10:50:00,59.98,60.03,59.9,60.01,99700.0,38.7687,38.801,38.717,38.7881,99700.0
2012-04-18 10:55:00,60.01,60.07,59.96,60.07,102500.0,38.7881,38.8269,38.7558,38.8269,102500.0
2012-04-18 11:00:00,60.07,60.1,60.0,60.01,78800.0,38.8269,38.8462,38.7816,38.7881,78800.0
2012-04-18 11:05:00,60.0,60.01,59.69,59.82,117200.0,38.7816,38.7881,38.5812,38.6653,117200.0
2012-04-18 11:10:00,59.82,59.86,59.66,59.69,101000.0,38.6653,38.6911,38.5619,38.5812,101000.0
2012-04-18 11:15:00,59.68,59.73,59.53,59.66,169700.0,38.5748,38.6071,38.4778,38.5619,169700.0
2012-04-18 11:20:00,59.67,59.73,59.43,59.45,145900.0,38.5683,38.6071,38.4132,38.4261,145900.0
2012-04-18 11:25:00,59.46,59.5,59.37,59.4,123800.0,38.4326,38.4584,38.3744,38.3938,123800.0
2012-04-18 11:30:00,59.41,59.46,59.31,59.31,85700.0,38.4003,38.4326,38.3356,38.3356,85700.0
2012-04-18 11:35:00,59.33,59.34,59.16,59.2,138000.0,38.3486,38.355,38.2387,38.2645,138000.0
2012-04-18 11:40:00,59.19,59.43,59.17,59.37,61100.0,38.2581,38.4132,38.2451,38.3744,61100.0
2012-04-18 11:45:00,59.37,59.65,59.3,59.56,152500.0,38.3744,38.5554,38.3292,38.4972,152500.0
2012-04-18 11:50:00,59.57,59.64,59.5,59.62,52100.0,38.5037,38.5489,38.4584,38.536,52100.0
2012-04-18 11:55:00,59.64,59.64,59.57,59.6,68300.0,38.5489,38.5489,38.5037,38.5231,68300.0
2012-04-18 12:00:00,59.6,59.62,59.54,59.6,37700.0,38.5231,38.536,38.4843,38.5231,37700.0
2012-04-18 12:05:00,59.61,59.65,59.6,59.64,59800.0,38.5295,38.5554,38.5231,38.5489,59800.0
2012-04-18 12:10:00,59.64,59.66,59.56,59.66,55600.0,38.5489,38.5619,38.4972,38.5619,55600.0
2012-04-18 12:15:00,59.65,59.65,59.57,59.58,36600.0,38.5554,38.5554,38.5037,38.5101,36600.0
2012-04-18 12:20:00,59.58,59.67,59.56,59.6,32500.0,38.5101,38.5683,38.4972,38.5231,32500.0
2012-04-18 12:25:00,59.59,59.6,59.51,59.55,55100.0,38.5166,38.5231,38.4649,38.4908,55100.0
2012-04-18 12:30:00,59.55,59.57,59.5,59.57,42100.0,38.4908,38.5037,38.4584,38.5037,42100.0
2012-04-18 12:35:00,59.56,59.6,59.52,59.59,42800.0,38.4972,38.5231,38.4714,38.5166,42800.0
2012-04-18 12:40:00,59.6,59.65,59.55,59.61,63000.0,38.5231,38.5554,38.4908,38.5295,63000.0
2012-04-18 12:45:00,59.62,59.64,59.56,59.57,24500.0,38.536,38.5489,38.4972,38.5037,24500.0
2012-04-18 12:50:00,59.56,59.65,59.56,59.64,41300.0,38.4972,38.5554,38.4972,38.5489,41300.0
2012-04-18 12:55:00,59.64,59.66,59.62,59.65,38200.0,38.5489,38.5619,38.536,38.5554,38200.0
2012-04-18 13:00:00,59.65,59.66,59.63,59.65,34600.0,38.5554,38.5619,38.5425,38.5554,34600.0
2012-04-18 13:05:00,59.65,59.66,59.63,59.66,41700.0,38.5554,38.5619,38.5425,38.5619,41700.0
2012-04-18 13:10:00,59.65,59.66,59.6,59.61,28700.0,38.5554,38.5619,38.5231,38.5295,28700.0
2012-04-18 13:15:00,59.59,59.63,59.51,59.63,55900.0,38.5166,38.5425,38.4649,38.5425,55900.0
2012-04-18 13:20:00,59.63,59.66,59.62,59.63,28700.0,38.5425,38.5619,38.536,38.5425,28700.0
2012-04-18 13:25:00,59.63,59.64,59.6,59.64,20800.0,38.5425,38.5489,38.5231,38.5489,20800.0
2012-04-18 13:30:00,59.64,59.68,59.57,59.6,61700.0,38.5489,38.5748,38.5037,38.5231,61700.0
2012-04-18 13:35:00,59.61,59.63,59.45,59.46,69400.0,38.5295,38.5425,38.4261,38.4326,69400.0
2012-04-18 13:40:00,59.45,59.48,59.38,59.45,61500.0,38.4261,38.4455,38.3809,38.4261,61500.0
2012-04-18 13:45:00,59.45,59.55,59.43,59.53,48600.0,38.4261,38.4908,38.4132,38.4778,48600.0
2012-04-18 13:50:00,59.53,59.55,59.45,59.54,38600.0,38.4778,38.4908,38.4261,38.4843,38600.0
2012-04-18 13:55:00,59.54,59.56,59.47,59.53,34900.0,38.4843,38.4972,38.439,38.4778,34900.0
2012-04-18 14:00:00,59.54,59.54,59.43,59.5,45300.0,38.4843,38.4843,38.4132,38.4584,45300.0
2012-04-18 14:05:00,59.49,59.52,59.42,59.43,27300.0,38.452,38.4714,38.4067,38.4132,27300.0
2012-04-18 14:10:00,59.43,59.47,59.42,59.47,32300.0,38.4132,38.439,38.4067,38.439,32300.0
2012-04-18 14:15:00,59.48,59.55,59.48,59.54,35100.0,38.4455,38.4908,38.4455,38.4843,35100.0
2012-04-18 14:20:00,59.54,59.66,59.53,59.61,93600.0,38.4843,38.5619,38.4778,38.5295,93600.0
2012-04-18 14:25:00,59.61,59.66,59.58,59.64,42600.0,38.5295,38.5619,38.5101,38.5489,42600.0
2012-04-18 14:30:00,59.65,59.67,59.6,59.65,61900.0,38.5554,38.5683,38.5231,38.5554,61900.0
2012-04-18 14:35:00,59.65,59.65,59.58,59.62,51300.0,38.5554,38.5554,38.5101,38.536,51300.0
2012-04-18 14:40:00,59.62,59.64,59.59,59.64,47300.0,38.536,38.5489,38.5166,38.5489,47300.0
2012-04-18 14:45:00,59.64,59.66,59.58,59.6,51000.0,38.5489,38.5619,38.5101,38.5231,51000.0
2012-04-18 14:50:00,59.6,59.64,59.58,59.62,38900.0,38.5231,38.5489,38.5101,38.536,38900.0
2012-04-18 14:55:00,59.62,59.62,59.56,59.61,47500.0,38.536,38.536,38.4972,38.5295,47500.0
2012-04-18 15:00:00,59.61,59.66,59.6,59.65,115200.0,38.5295,38.5619,38.5231,38.5554,115200.0
2012-04-18 15:05:00,59.65,59.66,59.61,59.64,35300.0,38.5554,38.5619,38.5295,38.5489,35300.0
2012-04-18 15:10:00,59.64,59.77,59.64,59.77,241200.0,38.5489,38.633,38.5489,38.633,241200.0
2012-04-18 15:15:00,59.76,59.8,59.75,59.79,96500.0,38.6265,38.6523,38.62,38.6459,96500.0
2012-04-18 15:20:00,59.79,59.84,59.76,59.83,93800.0,38.6459,38.6782,38.6265,38.6717,93800.0
2012-04-18 15:25:00,59.82,59.84,59.74,59.76,111900.0,38.6653,38.6782,38.6136,38.6265,111900.0
2012-04-18 15:30:00,59.76,59.81,59.67,59.8,142100.0,38.6265,38.6588,38.5683,38.6523,142100.0
2012-04-18 15:35:00,59.8,59.83,59.79,59.8,114600.0,38.6523,38.6717,38.6459,38.6523,114600.0
2012-04-18 15:40:00,59.81,59.84,59.77,59.82,134700.0,38.6588,38.6782,38.633,38.6653,134700.0
2012-04-18 15:45:00,59.82,59.85,59.78,59.8,171600.0,38.6653,38.6847,38.6394,38.6523,171600.0
2012-04-18 15:50:00,59.8,59.82,59.62,59.62,183200.0,38.6523,38.6653,38.536,38.536,183200.0
2012-04-18 15:55:00,59.63,59.66,59.58,59.63,236400.0,38.5425,38.5619,38.5101,38.5425,236400.0
2012-04-19 09:30:00,59.98,59.98,59.37,59.6,205600.0,38.7687,38.7687,38.3744,38.5231,205600.0
2012-04-19 09:35:00,59.6,59.92,59.59,59.84,141500.0,38.5231,38.7299,38.5166,38.6782,141500.0
2012-04-19 09:40:00,59.86,59.95,59.74,59.9,209700.0,38.6911,38.7493,38.6136,38.717,209700.0
2012-04-19 09:45:00,59.91,59.99,59.74,59.92,217600.0,38.7234,38.7752,38.6136,38.7299,217600.0
2012-04-19 09:50:00,59.92,59.94,59.75,59.77,127000.0,38.7299,38.7428,38.62,38.633,127000.0
2012-04-19 09:55:00,59.75,59.8,59.51,59.6,191800.0,38.62,38.6523,38.4649,38.5231,191800.0
2012-04-19 10:00:00,59.59,59.63,59.32,59.37,174000.0,38.5166,38.5425,38.3421,38.3744,174000.0
2012-04-19 10:05:00,59.37,59.43,59.25,59.39,142900.0,38.3744,38.4132,38.2968,38.3873,142900.0
2012-04-19 10:10:00,59.39,59.59,59.31,59.58,117600.0,38.3873,38.5166,38.3356,38.5101,117600.0
2012-04-19 10:15:00,59.59,59.59,59.4,59.56,70900.0,38.5166,38.5166,38.3938,38.4972,70900.0
2012-04-19 10:20:00,59.56,59.67,59.53,59.62,118000.0,38.4972,38.5683,38.4778,38.536,118000.0
2012-04-19 10:25:00,59.61,59.67,59.6,59.62,107500.0,38.5295,38.5683,38.5231,38.536,107500.0
2012-04-19 10:30:00,59.61,59.65,59.55,59.58,111700.0,38.5295,38.5554,38.4908,38.5101,111700.0
2012-04-19 10:35:00,59.58,59.73,59.58,59.66,194900.0,38.5101,38.6071,38.5101,38.5619,194900.0
2012-04-19 10:40:00,59.65,59.67,59.54,59.61,101700.0,38.5554,38.5683,38.4843,38.5295,101700.0
2012-04-19 10:45:00,59.61,59.61,59.4,59.51,117800.0,38.5295,38.5295,38.3938,38.4649,117800.0
2012-04-19 10:50:00,59.51,59.52,59.43,59.51,54500.0,38.4649,38.4714,38.4132,38.4649,54500.0
2012-04-19 10:55:00,59.5,59.51,59.33,59.35,107800.0,38.4584,38.4649,38.3486,38.3615,107800.0
2012-04-19 11:00:00,59.36,59.39,59.3,59.36,95500.0,38.3679,38.3873,38.3292,38.3679,95500.0
2012-04-19 11:05:00,59.36,59.42,59.24,59.28,195900.0,38.3679,38.4067,38.2904,38.3162,195900.0
2012-04-19 11:10:00,59.27,59.28,59.18,59.18,148800.0,38.3098,38.3162,38.2516,38.2516,148800.0
2012-04-19 11:15:00,59.19,59.23,59.05,59.05,201900.0,38.2581,38.2839,38.1676,38.1676,201900.0
2012-04-19 11:20:00,59.05,59.17,59.05,59.09,98700.0,38.1676,38.2451,38.1676,38.1934,98700.0
2012-04-19 11:25:00,59.09,59.13,59.06,59.1,81400.0,38.1934,38.2193,38.174,38.1999,81400.0
2012-04-19 11:30:00,59.1,59.13,59.02,59.02,99400.0,38.1999,38.2193,38.1482,38.1482,99400.0
2012-04-19 11:35:00,59.04,59.17,58.95,59.13,134800.0,38.1611,38.2451,38.1029,38.2193,134800.0
2012-04-19 11:40:00,59.13,59.16,59.08,59.12,79000.0,38.2193,38.2387,38.187,38.2128,79000.0
2012-04-19 11:45:00,59.13,59.15,59.01,59.1,59700.0,38.2193,38.2322,38.1417,38.1999,59700.0
2012-04-19 11:50:00,59.09,59.12,59.02,59.06,49000.0,38.1934,38.2128,38.1482,38.174,49000.0
2012-04-19 11:55:00,59.06,59.14,59.05,59.09,89200.0,38.174,38.2257,38.1676,38.1934,89200.0
2012-04-19 12:00:00,59.1,59.1,58.84,58.88,177100.0,38.1999,38.1999,38.0318,38.0577,177100.0
2012-04-19 12:05:00,58.88,58.92,58.82,58.85,113300.0,38.0577,38.0835,38.0189,38.0383,113300.0
2012-04-19 12:10:00,58.85,58.89,58.82,58.85,76200.0,38.0383,38.0642,38.0189,38.0383,76200.0
2012-04-19 12:15:00,58.85,58.92,58.75,58.89,141700.0,38.0383,38.0835,37.9737,38.0642,141700.0
2012-04-19 12:20:00,58.89,58.92,58.8,58.8,98000.0,38.0642,38.0835,38.006,38.006,98000.0
2012-04-19 12:25:00,58.81,58.84,58.77,58.79,62200.0,38.0124,38.0318,37.9866,37.9995,62200.0
2012-04-19 12:30:00,58.79,58.8,58.64,58.64,119800.0,37.9995,38.006,37.9026,37.9026,119800.0
2012-04-19 12:35:00,58.64,58.73,58.62,58.63,225300.0,37.9026,37.9607,37.8896,37.8961,225300.0
2012-04-19 12:40:00,58.62,58.69,58.5,58.53,153500.0,37.8896,37.9349,37.8121,37.8315,153500.0
2012-04-19 12:45:00,58.54,58.57,58.45,58.51,234800.0,37.8379,37.8573,37.7798,37.8185,234800.0
2012-04-19 12:50:00,58.53,58.64,58.51,58.61,96800.0,37.8315,37.9026,37.8185,37.8832,96800.0
2012-04-19 12:55:00,58.61,58.69,58.61,58.67,84300.0,37.8832,37.9349,37.8832,37.922,84300.0
2012-04-19 13:00:00,58.66,58.67,58.55,58.57,111300.0,37.9155,37.922,37.8444,37.8573,111300.0
2012-04-19 13:05:00,58.57,58.58,58.51,58.51,97900.0,37.8573,37.8638,37.8185,37.8185,97900.0
2012-04-19 13:10:00,58.51,58.51,58.2,58.33,244900.0,37.8185,37.8185,37.6182,37.7022,244900.0
2012-04-19 13:15:00,58.32,58.34,58.23,58.3,200100.0,37.6957,37.7087,37.6376,37.6828,200100.0
2012-04-19 13:20:00,58.29,58.32,58.2,58.29,115800.0,37.6763,37.6957,37.6182,37.6763,115800.0
2012-04-19 13:25:00,58.3,58.44,58.29,58.43,93900.0,37.6828,37.7733,37.6763,37.7668,93900.0
2012-04-19 13:30:00,58.43,58.61,58.41,58.59,106200.0,37.7668,37.8832,37.7539,37.8702,106200.0
2012-04-19 13:35:00,58.59,58.61,58.46,58.47,81800.0,37.8702,37.8832,37.7862,37.7927,81800.0
2012-04-19 13:40:00,58.48,58.49,58.43,58.43,99700.0,37.7991,37.8056,37.7668,37.7668,99700.0
2012-04-19 13:45:00,58.43,58.44,58.35,58.4,97800.0,37.7668,37.7733,37.7151,37.7474,97800.0
2012-04-19 13:50:00,58.4,58.48,58.38,58.39,51400.0,37.7474,37.7991,37.7345,37.741,51400.0
2012-04-19 13:55:00,58.39,58.48,58.31,58.32,82700.0,37.741,37.7991,37.6893,37.6957,82700.0
2012-04-19 14:00:00,58.32,58.37,58.21,58.22,117600.0,37.6957,37.728,37.6246,37.6311,117600.0
2012-04-19 14:05:00,58.22,58.22,58.02,58.07,218500.0,37.6311,37.6311,37.5018,37.5341,218500.0
2012-04-19 14:10:00,58.07,58.17,57.96,57.99,191600.0,37.5341,37.5988,37.463,37.4824,191600.0
2012-04-19 14:15:00,57.98,58.0,57.81,57.85,266400.0,37.476,37.4889,37.3661,37.3919,266400.0
2012-04-19 14:20:00,57.85,57.97,57.78,57.79,228300.0,37.3919,37.4695,37.3467,37.3532,228300.0
2012-04-19 14:25:00,57.78,57.89,57.65,57.67,318200.0,37.3467,37.4178,37.2627,37.2756,318200.0
2012-04-19 14:30:00,57.67,57.82,57.59,57.8,202200.0,37.2756,37.3725,37.2239,37.3596,202200.0
2012-04-19 14:35:00,57.8,57.89,57.65,57.87,193200.0,37.3596,37.4178,37.2627,37.4049,193200.0
2012-04-19 14:40:00,57.86,57.98,57.82,57.93,199800.0,37.3984,37.476,37.3725,37.4436,199800.0
2012-04-19 14:45:00,57.95,57.99,57.89,57.97,137200.0,37.4566,37.4824,37.4178,37.4695,137200.0
2012-04-19 14:50:00,57.97,58.1,57.85,58.1,172500.0,37.4695,37.5535,37.3919,37.5535,172500.0
2012-04-19 14:55:00,58.1,58.19,58.05,58.18,152000.0,37.5535,37.6117,37.5212,37.6052,152000.0
2012-04-19 15:00:00,58.18,58.28,58.17,58.24,153100.0,37.6052,37.6699,37.5988,37.644,153100.0
2012-04-19 15:05:00,58.24,58.24,58.18,58.21,94000.0,37.644,37.644,37.6052,37.6246,94000.0
2012-04-19 15:10:00,58.21,58.29,58.13,58.18,139700.0,37.6246,37.6763,37.5729,37.6052,139700.0
2012-04-19 15:15:00,58.17,58.17,58.05,58.1,146200.0,37.5988,37.5988,37.5212,37.5535,146200.0
2012-04-19 15:20:00,58.09,58.15,58.04,58.13,154000.0,37.5471,37.5858,37.5147,37.5729,154000.0
2012-04-19 15:25:00,58.13,58.28,58.1,58.27,132800.0,37.5729,37.6699,37.5535,37.6634,132800.0
2012-04-19 15:30:00,58.27,58.28,58.12,58.24,146400.0,37.6634,37.6699,37.5665,37.644,146400.0
2012-04-19 15:35:00,58.24,58.34,58.18,58.3,132400.0,37.644,37.7087,37.6052,37.6828,132400.0
2012-04-19 15:40:00,58.3,58.36,58.2,58.34,139000.0,37.6828,37.7216,37.6182,37.7087,139000.0
2012-04-19 15:45:00,58.34,58.41,58.3,58.37,200100.0,37.7087,37.7539,37.6828,37.728,200100.0
2012-04-19 15:50:00,58.37,58.37,58.19,58.32,310200.0,37.728,37.728,37.6117,37.6957,310200.0
2012-04-19 15:55:00,58.31,58.38,58.31,58.34,293700.0,37.6893,37.7345,37.6893,37.7087,293700.0
2012-04-20 09:30:00,58.69,58.69,58.39,58.5,182000.0,37.9349,37.9349,37.741,37.8121,182000.0
2012-04-20 09:35:00,58.56,58.6,58.37,58.38,115900.0,37.8509,37.8767,37.728,37.7345,115900.0
2012-04-20 09:40:00,58.38,58.62,58.3,58.39,125400.0,37.7345,37.8896,37.6828,37.741,125400.0
2012-04-20 09:45:00,58.38,58.74,58.31,58.72,168400.0,37.7345,37.9672,37.6893,37.9543,168400.0
2012-04-20 09:50:00,58.71,59.07,58.71,59.03,174200.0,37.9478,38.1805,37.9478,38.1546,174200.0
2012-04-20 09:55:00,59.03,59.07,58.92,59.06,151000.0,38.1546,38.1805,38.0835,38.174,151000.0
2012-04-20 10:00:00,59.07,59.11,58.77,58.92,178100.0,38.1805,38.2064,37.9866,38.0835,178100.0
2012-04-20 10:05:00,58.9,58.96,58.73,58.77,115200.0,38.0706,38.1094,37.9607,37.9866,115200.0
2012-04-20 10:10:00,58.76,58.88,58.69,58.72,120500.0,37.9801,38.0577,37.9349,37.9543,120500.0
2012-04-20 10:15:00,58.73,58.81,58.53,58.68,104000.0,37.9607,38.0124,37.8315,37.9284,104000.0
2012-04-20 10:20:00,58.68,58.79,58.63,58.7,95600.0,37.9284,37.9995,37.8961,37.9413,95600.0
2012-04-20 10:25:00,58.72,58.78,58.63,58.73,87600.0,37.9543,37.9931,37.8961,37.9607,87600.0
2012-04-20 10:30:00,58.74,58.88,58.73,58.8,86100.0,37.9672,38.0577,37.9607,38.006,86100.0
2012-04-20 10:35:00,58.8,58.92,58.8,58.87,68700.0,38.006,38.0835,38.006,38.0512,68700.0
2012-04-20 10:40:00,58.87,59.01,58.86,58.96,187800.0,38.0512,38.1417,38.0448,38.1094,187800.0
2012-04-20 10:45:00,58.91,58.94,58.83,58.89,104800.0,38.0771,38.0965,38.0254,38.0642,104800.0
2012-04-20 10:50:00,58.89,58.91,58.65,58.74,113700.0,38.0642,38.0771,37.909,37.9672,113700.0
2012-04-20 10:55:00,58.74,58.75,58.62,58.67,120800.0,37.9672,37.9737,37.8896,37.922,120800.0
2012-04-20 11:00:00,58.68,58.75,58.6,58.65,99200.0,37.9284,37.9737,37.8767,37.909,99200.0
2012-04-20 11:05:00,58.65,58.7,58.54,58.56,99900.0,37.909,37.9413,37.8379,37.8509,99900.0
2012-04-20 11:10:00,58.55,58.61,58.51,58.58,88200.0,37.8444,37.8832,37.8185,37.8638,88200.0
2012-04-20 11:15:00,58.57,58.68,58.57,58.67,62700.0,37.8573,37.9284,37.8573,37.922,62700.0
2012-04-20 11:20:00,58.67,58.69,58.5,58.51,69500.0,37.922,37.9349,37.8121,37.8185,69500.0
2012-04-20 11:25:00,58.52,58.59,58.5,58.5,63500.0,37.825,37.8702,37.8121,37.8121,63500.0
2012-04-20 11:30:00,58.52,58.55,58.42,58.43,72100.0,37.825,37.8444,37.7604,37.7668,72100.0
2012-04-20 11:35:00,58.43,58.43,58.2,58.25,141800.0,37.7668,37.7668,37.6182,37.6505,141800.0
2012-04-20 11:40:00,58.25,58.34,58.23,58.26,67900.0,37.6505,37.7087,37.6376,37.6569,67900.0
2012-04-20 11:45:00,58.26,58.27,58.12,58.15,61600.0,37.6569,37.6634,37.5665,37.5858,61600.0
2012-04-20 11:50:00,58.15,58.24,58.07,58.22,109700.0,37.5858,37.644,37.5341,37.6311,109700.0
2012-04-20 11:55:00,58.22,58.23,58.13,58.2,60200.0,37.6311,37.6376,37.5729,37.6182,60200.0
2012-04-20 12:00:00,58.2,58.27,58.19,58.23,66500.0,37.6182,37.6634,37.6117,37.6376,66500.0
2012-04-20 12:05:00,58.23,58.29,58.16,58.29,93500.0,37.6376,37.6763,37.5923,37.6763,93500.0
2012-04-20 12:10:00,58.28,58.39,58.24,58.38,122800.0,37.6699,37.741,37.644,37.7345,122800.0
2012-04-20 12:15:00,58.37,58.38,58.32,58.37,31400.0,37.728,37.7345,37.6957,37.728,31400.0
2012-04-20 12:20:00,58.37,58.38,58.31,58.37,21800.0,37.728,37.7345,37.6893,37.728,21800.0
2012-04-20 12:25:00,58.36,58.41,58.36,58.4,34000.0,37.7216,37.7539,37.7216,37.7474,34000.0
2012-04-20 12:30:00,58.39,58.4,58.32,58.33,37900.0,37.741,37.7474,37.6957,37.7022,37900.0
2012-04-20 12:35:00,58.32,58.34,58.25,58.3,30900.0,37.6957,37.7087,37.6505,37.6828,30900.0
2012-04-20 12:40:00,58.29,58.3,58.19,58.19,28100.0,37.6763,37.6828,37.6117,37.6117,28100.0
2012-04-20 12:45:00,58.2,58.25,58.19,58.25,30900.0,37.6182,37.6505,37.6117,37.6505,30900.0
2012-04-20 12:50:00,58.24,58.24,58.19,58.19,38300.0,37.644,37.644,37.6117,37.6117,38300.0
2012-04-20 12:55:00,58.19,58.27,58.18,58.27,36100.0,37.6117,37.6634,37.6052,37.6634,36100.0
2012-04-20 13:00:00,58.27,58.3,58.27,58.28,46600.0,37.6634,37.6828,37.6634,37.6699,46600.0
2012-04-20 13:05:00,58.28,58.3,58.24,58.28,66300.0,37.6699,37.6828,37.644,37.6699,66300.0
2012-04-20 13:10:00,58.28,58.28,58.23,58.24,24800.0,37.6699,37.6699,37.6376,37.644,24800.0
2012-04-20 13:15:00,58.25,58.25,58.18,58.22,117900.0,37.6505,37.6505,37.6052,37.6311,117900.0
2012-04-20 13:20:00,58.23,58.28,58.2,58.27,64200.0,37.6376,37.6699,37.6182,37.6634,64200.0
2012-04-20 13:25:00,58.26,58.26,58.2,58.25,61800.0,37.6569,37.6569,37.6182,37.6505,61800.0
2012-04-20 13:30:00,58.24,58.24,58.11,58.11,51200.0,37.644,37.644,37.56,37.56,51200.0
2012-04-20 13:35:00,58.13,58.2,58.12,58.17,54600.0,37.5729,37.6182,37.5665,37.5988,54600.0
2012-04-20 13:40:00,58.17,58.23,58.14,58.23,57000.0,37.5988,37.6376,37.5794,37.6376,57000.0
2012-04-20 13:45:00,58.23,58.35,58.23,58.31,79100.0,37.6376,37.7151,37.6376,37.6893,79100.0
2012-04-20 13:50:00,58.31,58.34,58.24,58.3,60900.0,37.6893,37.7087,37.644,37.6828,60900.0
2012-04-20 13:55:00,58.29,58.37,58.28,58.34,35700.0,37.6763,37.728,37.6699,37.7087,35700.0
2012-04-20 14:00:00,58.33,58.33,58.23,58.29,36500.0,37.7022,37.7022,37.6376,37.6763,36500.0
2012-04-20 14:05:00,58.28,58.3,58.12,58.13,88200.0,37.6699,37.6828,37.5665,37.5729,88200.0
2012-04-20 14:10:00,58.14,58.25,58.1,58.23,56100.0,37.5794,37.6505,37.5535,37.6376,56100.0
2012-04-20 14:15:00,58.22,58.28,58.17,58.24,48600.0,37.6311,37.6699,37.5988,37.644,48600.0
2012-04-20 14:20:00,58.24,58.26,58.2,58.22,29300.0,37.644,37.6569,37.6182,37.6311,29300.0
2012-04-20 14:25:00,58.23,58.25,58.2,58.24,24300.0,37.6376,37.6505,37.6182,37.644,24300.0
2012-04-20 14:30:00,58.24,58.24,58.2,58.2,32000.0,37.644,37.644,37.6182,37.6182,32000.0
2012-04-20 14:35:00,58.2,58.2,58.15,58.2,36600.0,37.6182,37.6182,37.5858,37.6182,36600.0
2012-04-20 14:40:00,58.19,58.23,58.16,58.18,22600.0,37.6117,37.6376,37.5923,37.6052,22600.0
2012-04-20 14:45:00,58.15,58.15,58.12,58.14,36100.0,37.5858,37.5858,37.5665,37.5794,36100.0
2012-04-20 14:50:00,58.14,58.15,58.06,58.07,60400.0,37.5794,37.5858,37.5277,37.5341,60400.0
2012-04-20 14:55:00,58.07,58.08,57.97,58.0,97800.0,37.5341,37.5406,37.4695,37.4889,97800.0
2012-04-20 15:00:00,58.01,58.02,57.91,57.92,43700.0,37.4954,37.5018,37.4307,37.4372,43700.0
2012-04-20 15:05:00,57.93,57.98,57.87,57.88,57200.0,37.4436,37.476,37.4049,37.4113,57200.0
2012-04-20 15:10:00,57.88,57.88,57.81,57.83,73900.0,37.4113,37.4113,37.3661,37.379,73900.0
2012-04-20 15:15:00,57.82,57.96,57.82,57.94,86500.0,37.3725,37.463,37.3725,37.4501,86500.0
2012-04-20 15:20:00,57.93,58.08,57.93,58.01,150700.0,37.4436,37.5406,37.4436,37.4954,150700.0
2012-04-20 15:25:00,58.0,58.03,57.96,57.97,75300.0,37.4889,37.5083,37.463,37.4695,75300.0
2012-04-20 15:30:00,57.97,58.0,57.92,57.95,84500.0,37.4695,37.4889,37.4372,37.4566,84500.0
2012-04-20 15:35:00,57.95,57.95,57.9,57.93,75100.0,37.4566,37.4566,37.4243,37.4436,75100.0
2012-04-20 15:40:00,57.93,57.94,57.85,57.89,116000.0,37.4436,37.4501,37.3919,37.4178,116000.0
2012-04-20 15:45:00,57.89,57.92,57.85,57.86,124900.0,37.4178,37.4372,37.3919,37.3984,124900.0
2012-04-20 15:50:00,57.86,57.89,57.78,57.82,172800.0,37.3984,37.4178,37.3467,37.3725,172800.0
2012-04-20 15:55:00,57.82,57.92,57.8,57.91,324300.0,37.3725,37.4372,37.3596,37.4307,324300.0
2012-04-23 09:30:00,57.02,57.04,56.4,56.57,556300.0,36.8555,36.8684,36.4547,36.5646,556300.0
2012-04-23 09:35:00,56.56,56.72,56.13,56.23,393100.0,36.5581,36.6616,36.2802,36.3448,393100.0
2012-04-23 09:40:00,56.22,56.32,55.96,56.2,473700.0,36.3384,36.403,36.1703,36.3254,473700.0
2012-04-23 09:45:00,56.2,56.77,56.2,56.65,523600.0,36.3254,36.6939,36.3254,36.6163,523600.0
2012-04-23 09:50:00,56.65,56.66,56.35,56.41,411100.0,36.6163,36.6228,36.4224,36.4612,411100.0
2012-04-23 09:55:00,56.41,56.63,56.29,56.56,177100.0,36.4612,36.6034,36.3836,36.5581,177100.0
2012-04-23 10:00:00,56.56,56.63,56.49,56.58,139300.0,36.5581,36.6034,36.5129,36.5711,139300.0
2012-04-23 10:05:00,56.57,56.57,56.2,56.22,156600.0,36.5646,36.5646,36.3254,36.3384,156600.0
2012-04-23 10:10:00,56.22,56.24,56.04,56.18,268000.0,36.3384,36.3513,36.222,36.3125,268000.0
2012-04-23 10:15:00,56.17,56.26,56.12,56.24,129200.0,36.3061,36.3642,36.2737,36.3513,129200.0
2012-04-23 10:20:00,56.25,56.36,56.17,56.32,225600.0,36.3578,36.4289,36.3061,36.403,225600.0
2012-04-23 10:25:00,56.31,56.47,56.25,56.47,146000.0,36.3965,36.5,36.3578,36.5,146000.0
2012-04-23 10:30:00,56.45,56.51,56.36,56.38,128700.0,36.487,36.5258,36.4289,36.4418,128700.0
2012-04-23 10:35:00,56.37,56.41,56.32,56.34,92700.0,36.4353,36.4612,36.403,36.4159,92700.0
2012-04-23 10:40:00,56.35,56.35,56.24,56.24,115500.0,36.4224,36.4224,36.3513,36.3513,115500.0
2012-04-23 10:45:00,56.24,56.3,56.2,56.29,133800.0,36.3513,36.3901,36.3254,36.3836,133800.0
2012-04-23 10:50:00,56.29,56.32,56.23,56.3,116800.0,36.3836,36.403,36.3448,36.3901,116800.0
2012-04-23 10:55:00,56.3,56.3,56.25,56.27,61300.0,36.3901,36.3901,36.3578,36.3707,61300.0
2012-04-23 11:00:00,56.26,56.32,56.24,56.3,73700.0,36.3642,36.403,36.3513,36.3901,73700.0
2012-04-23 11:05:00,56.29,56.36,56.28,56.33,63400.0,36.3836,36.4289,36.3772,36.4095,63400.0
2012-04-23 11:10:00,56.33,56.39,56.31,56.33,74900.0,36.4095,36.4483,36.3965,36.4095,74900.0
2012-04-23 11:15:00,56.34,56.37,56.26,56.35,114800.0,36.4159,36.4353,36.3642,36.4224,114800.0
2012-04-23 11:20:00,56.35,56.39,56.33,56.35,80700.0,36.4224,36.4483,36.4095,36.4224,80700.0
2012-04-23 11:25:00,56.35,56.37,56.27,56.3,96700.0,36.4224,36.4353,36.3707,36.3901,96700.0
2012-04-23 11:30:00,56.29,56.31,56.26,56.27,69500.0,36.3836,36.3965,36.3642,36.3707,69500.0
2012-04-23 11:35:00,56.26,56.33,56.25,56.29,58600.0,36.3642,36.4095,36.3578,36.3836,58600.0
2012-04-23 11:40:00,56.29,56.33,56.26,56.3,67900.0,36.3836,36.4095,36.3642,36.3901,67900.0
2012-04-23 11:45:00,56.3,56.33,56.28,56.29,52700.0,36.3901,36.4095,36.3772,36.3836,52700.0
2012-04-23 11:50:00,56.29,56.34,56.28,56.32,37100.0,36.3836,36.4159,36.3772,36.403,37100.0
2012-04-23 11:55:00,56.32,56.35,56.3,56.34,49900.0,36.403,36.4224,36.3901,36.4159,49900.0
2012-04-23 12:00:00,56.34,56.39,56.3,56.33,58700.0,36.4159,36.4483,36.3901,36.4095,58700.0
2012-04-23 12:05:00,56.34,56.37,56.27,56.28,103700.0,36.4159,36.4353,36.3707,36.3772,103700.0
2012-04-23 12:10:00,56.29,56.37,56.27,56.35,81100.0,36.3836,36.4353,36.3707,36.4224,81100.0
2012-04-23 12:15:00,56.36,56.43,56.36,56.43,28600.0,36.4289,36.4741,36.4289,36.4741,28600.0
2012-04-23 12:20:00,56.43,56.5,56.43,56.49,62200.0,36.4741,36.5194,36.4741,36.5129,62200.0
2012-04-23 12:25:00,56.49,56.55,56.43,56.45,108500.0,36.5129,36.5517,36.4741,36.487,108500.0
2012-04-23 12:30:00,56.45,56.49,56.42,56.49,41400.0,36.487,36.5129,36.4676,36.5129,41400.0
2012-04-23 12:35:00,56.49,56.51,56.43,56.45,64700.0,36.5129,36.5258,36.4741,36.487,64700.0
2012-04-23 12:40:00,56.45,56.45,56.33,56.36,32700.0,36.487,36.487,36.4095,36.4289,32700.0
2012-04-23 12:45:00,56.35,56.38,56.27,56.29,68800.0,36.4224,36.4418,36.3707,36.3836,68800.0
2012-04-23 12:50:00,56.28,56.33,56.28,56.33,39100.0,36.3772,36.4095,36.3772,36.4095,39100.0
2012-04-23 12:55:00,56.33,56.34,56.29,56.32,38900.0,36.4095,36.4159,36.3836,36.403,38900.0
2012-04-23 13:00:00,56.31,56.36,56.29,56.36,56300.0,36.3965,36.4289,36.3836,36.4289,56300.0
2012-04-23 13:05:00,56.36,56.4,56.34,56.36,41400.0,36.4289,36.4547,36.4159,36.4289,41400.0
2012-04-23 13:10:00,56.36,56.46,56.36,56.45,37900.0,36.4289,36.4935,36.4289,36.487,37900.0
2012-04-23 13:15:00,56.45,56.46,56.4,56.45,28000.0,36.487,36.4935,36.4547,36.487,28000.0
2012-04-23 13:20:00,56.44,56.49,56.37,56.48,39900.0,36.4806,36.5129,36.4353,36.5064,39900.0
2012-04-23 13:25:00,56.49,56.54,56.45,56.52,43400.0,36.5129,36.5452,36.487,36.5323,43400.0
2012-04-23 13:30:00,56.53,56.53,56.46,56.5,71000.0,36.5387,36.5387,36.4935,36.5194,71000.0
2012-04-23 13:35:00,56.5,56.58,56.48,56.57,91800.0,36.5194,36.5711,36.5064,36.5646,91800.0
2012-04-23 13:40:00,56.58,56.66,56.58,56.62,102400.0,36.5711,36.6228,36.5711,36.5969,102400.0
2012-04-23 13:45:00,56.62,56.68,56.54,56.65,92900.0,36.5969,36.6357,36.5452,36.6163,92900.0
2012-04-23 13:50:00,56.64,56.68,56.57,56.59,51400.0,36.6098,36.6357,36.5646,36.5775,51400.0
2012-04-23 13:55:00,56.58,56.67,56.57,56.66,38800.0,36.5711,36.6292,36.5646,36.6228,38800.0
2012-04-23 14:00:00,56.66,56.66,56.53,56.57,92300.0,36.6228,36.6228,36.5387,36.5646,92300.0
2012-04-23 14:05:00,56.56,56.64,56.53,56.62,49500.0,36.5581,36.6098,36.5387,36.5969,49500.0
2012-04-23 14:10:00,56.63,56.63,56.53,56.6,63600.0,36.6034,36.6034,36.5387,36.584,63600.0
2012-04-23 14:15:00,56.59,56.61,56.5,56.55,63300.0,36.5775,36.5905,36.5194,36.5517,63300.0
2012-04-23 14:20:00,56.55,56.69,56.55,56.69,80500.0,36.5517,36.6422,36.5517,36.6422,80500.0
2012-04-23 14:25:00,56.69,56.75,56.68,56.71,98600.0,36.6422,36.6809,36.6357,36.6551,98600.0
2012-04-23 14:30:00,56.71,56.75,56.69,56.72,94600.0,36.6551,36.6809,36.6422,36.6616,94600.0
2012-04-23 14:35:00,56.73,56.8,56.71,56.71,75400.0,36.668,36.7133,36.6551,36.6551,75400.0
2012-04-23 14:40:00,56.71,56.71,56.56,56.56,99200.0,36.6551,36.6551,36.5581,36.5581,99200.0
2012-04-23 14:45:00,56.57,56.62,56.54,56.6,62200.0,36.5646,36.5969,36.5452,36.584,62200.0
2012-04-23 14:50:00,56.59,56.63,56.57,56.61,39500.0,36.5775,36.6034,36.5646,36.5905,39500.0
2012-04-23 14:55:00,56.62,56.64,56.57,56.57,39200.0,36.5969,36.6098,36.5646,36.5646,39200.0
2012-04-23 15:00:00,56.57,56.63,56.56,56.6,50600.0,36.5646,36.6034,36.5581,36.584,50600.0
2012-04-23 15:05:00,56.6,56.69,56.58,56.59,62900.0,36.584,36.6422,36.5711,36.5775,62900.0
2012-04-23 15:10:00,56.58,56.63,56.56,56.58,64700.0,36.5711,36.6034,36.5581,36.5711,64700.0
2012-04-23 15:15:00,56.58,56.66,56.54,56.65,57500.0,36.5711,36.6228,36.5452,36.6163,57500.0
2012-04-23 15:20:00,56.65,56.75,56.61,56.63,127700.0,36.6163,36.6809,36.5905,36.6034,127700.0
2012-04-23 15:25:00,56.62,56.81,56.6,56.77,122400.0,36.5969,36.7197,36.584,36.6939,122400.0
2012-04-23 15:30:00,56.77,56.9,56.74,56.9,158700.0,36.6939,36.7779,36.6745,36.7779,158700.0
2012-04-23 15:35:00,56.9,56.93,56.75,56.76,214200.0,36.7779,36.7973,36.6809,36.6874,214200.0
2012-04-23 15:40:00,56.76,56.88,56.75,56.87,116000.0,36.6874,36.765,36.6809,36.7585,116000.0
2012-04-23 15:45:00,56.87,56.99,56.82,56.94,224100.0,36.7585,36.8361,36.7262,36.8038,224100.0
2012-04-23 15:50:00,56.94,56.97,56.81,56.89,223700.0,36.8038,36.8231,36.7197,36.7714,223700.0
2012-04-23 15:55:00,56.89,56.9,56.84,56.88,248800.0,36.7714,36.7779,36.7391,36.765,248800.0
2012-04-24 09:30:00,56.5,56.66,56.02,56.16,357300.0,36.5194,36.6228,36.2091,36.2996,357300.0
2012-04-24 09:35:00,56.16,56.55,56.15,56.44,167100.0,36.2996,36.5517,36.2931,36.4806,167100.0
2012-04-24 09:40:00,56.45,56.46,56.02,56.07,173900.0,36.487,36.4935,36.2091,36.2414,173900.0
2012-04-24 09:45:00,56.08,56.15,55.82,55.97,265800.0,36.2479,36.2931,36.0798,36.1768,265800.0
2012-04-24 09:50:00,55.96,55.97,55.55,55.85,369800.0,36.1703,36.1768,35.9053,36.0992,369800.0
2012-04-24 09:55:00,55.86,55.86,55.62,55.77,216100.0,36.1057,36.1057,35.9506,36.0475,216100.0
2012-04-24 10:00:00,55.73,56.04,55.71,55.96,161200.0,36.0217,36.222,36.0087,36.1703,161200.0
2012-04-24 10:05:00,55.97,56.26,55.96,56.22,259500.0,36.1768,36.3642,36.1703,36.3384,259500.0
2012-04-24 10:10:00,56.24,56.37,56.23,56.34,177700.0,36.3513,36.4353,36.3448,36.4159,177700.0
2012-04-24 10:15:00,56.34,56.35,56.27,56.33,83400.0,36.4159,36.4224,36.3707,36.4095,83400.0
2012-04-24 10:20:00,56.34,56.39,56.26,56.34,157300.0,36.4159,36.4483,36.3642,36.4159,157300.0
2012-04-24 10:25:00,56.34,56.46,56.3,56.37,90900.0,36.4159,36.4935,36.3901,36.4353,90900.0
2012-04-24 10:30:00,56.38,56.63,56.37,56.63,160600.0,36.4418,36.6034,36.4353,36.6034,160600.0
2012-04-24 10:35:00,56.62,56.73,56.56,56.57,167800.0,36.5969,36.668,36.5581,36.5646,167800.0
2012-04-24 10:40:00,56.58,56.59,56.39,56.45,131000.0,36.5711,36.5775,36.4483,36.487,131000.0
2012-04-24 10:45:00,56.45,56.51,56.39,56.43,74500.0,36.487,36.5258,36.4483,36.4741,74500.0
2012-04-24 10:50:00,56.45,56.46,56.32,56.36,52700.0,36.487,36.4935,36.403,36.4289,52700.0
2012-04-24 10:55:00,56.37,56.43,56.37,56.38,28200.0,36.4353,36.4741,36.4353,36.4418,28200.0
2012-04-24 11:00:00,56.38,56.5,56.36,56.38,91100.0,36.4418,36.5194,36.4289,36.4418,91100.0
2012-04-24 11:05:00,56.36,56.49,56.32,56.45,85300.0,36.4289,36.5129,36.403,36.487,85300.0
2012-04-24 11:10:00,56.45,56.55,56.43,56.47,76700.0,36.487,36.5517,36.4741,36.5,76700.0
2012-04-24 11:15:00,56.48,56.6,56.45,56.45,71500.0,36.5064,36.584,36.487,36.487,71500.0
2012-04-24 11:20:00,56.45,56.47,56.39,56.44,44800.0,36.487,36.5,36.4483,36.4806,44800.0
2012-04-24 11:25:00,56.44,56.54,56.44,56.52,41400.0,36.4806,36.5452,36.4806,36.5323,41400.0
2012-04-24 11:30:00,56.53,56.65,56.48,56.63,88300.0,36.5387,36.6163,36.5064,36.6034,88300.0
2012-04-24 11:35:00,56.63,56.65,56.46,56.58,82300.0,36.6034,36.6163,36.4935,36.5711,82300.0
2012-04-24 11:40:00,56.58,56.6,56.41,56.52,64400.0,36.5711,36.584,36.4612,36.5323,64400.0
2012-04-24 11:45:00,56.52,56.63,56.52,56.57,33300.0,36.5323,36.6034,36.5323,36.5646,33300.0
2012-04-24 11:50:00,56.57,56.62,56.56,56.58,46100.0,36.5646,36.5969,36.5581,36.5711,46100.0
2012-04-24 11:55:00,56.58,56.58,56.51,56.55,28300.0,36.5711,36.5711,36.5258,36.5517,28300.0
2012-04-24 12:00:00,56.58,56.65,56.55,56.65,33900.0,36.5711,36.6163,36.5517,36.6163,33900.0
2012-04-24 12:05:00,56.65,56.65,56.56,56.59,43500.0,36.6163,36.6163,36.5581,36.5775,43500.0
2012-04-24 12:10:00,56.59,56.64,56.58,56.62,17900.0,36.5775,36.6098,36.5711,36.5969,17900.0
2012-04-24 12:15:00,56.62,56.62,56.56,56.58,36500.0,36.5969,36.5969,36.5581,36.5711,36500.0
2012-04-24 12:20:00,56.57,56.57,56.43,56.5,71500.0,36.5646,36.5646,36.4741,36.5194,71500.0
2012-04-24 12:25:00,56.49,56.61,56.41,56.55,68100.0,36.5129,36.5905,36.4612,36.5517,68100.0
2012-04-24 12:30:00,56.55,56.59,56.5,56.56,31200.0,36.5517,36.5775,36.5194,36.5581,31200.0
2012-04-24 12:35:00,56.56,56.59,56.47,56.52,33700.0,36.5581,36.5775,36.5,36.5323,33700.0
2012-04-24 12:40:00,56.52,56.52,56.35,56.36,65200.0,36.5323,36.5323,36.4224,36.4289,65200.0
2012-04-24 12:45:00,56.37,56.43,56.35,56.42,41400.0,36.4353,36.4741,36.4224,36.4676,41400.0
2012-04-24 12:50:00,56.42,56.42,56.27,56.29,38800.0,36.4676,36.4676,36.3707,36.3836,38800.0
2012-04-24 12:55:00,56.28,56.29,56.2,56.22,47200.0,36.3772,36.3836,36.3254,36.3384,47200.0
2012-04-24 13:00:00,56.22,56.23,56.12,56.21,85100.0,36.3384,36.3448,36.2737,36.3319,85100.0
2012-04-24 13:05:00,56.2,56.22,56.09,56.14,60500.0,36.3254,36.3384,36.2543,36.2867,60500.0
2012-04-24 13:10:00,56.15,56.18,56.12,56.17,51800.0,36.2931,36.3125,36.2737,36.3061,51800.0
2012-04-24 13:15:00,56.18,56.26,56.16,56.16,77700.0,36.3125,36.3642,36.2996,36.2996,77700.0
2012-04-24 13:20:00,56.17,56.23,56.06,56.06,90500.0,36.3061,36.3448,36.235,36.235,90500.0
2012-04-24 13:25:00,56.08,56.08,56.04,56.05,62500.0,36.2479,36.2479,36.222,36.2285,62500.0
2012-04-24 13:30:00,56.04,56.32,56.04,56.29,60700.0,36.222,36.403,36.222,36.3836,60700.0
2012-04-24 13:35:00,56.29,56.3,56.2,56.29,36200.0,36.3836,36.3901,36.3254,36.3836,36200.0
2012-04-24 13:40:00,56.29,56.3,56.18,56.19,62100.0,36.3836,36.3901,36.3125,36.319,62100.0
2012-04-24 13:45:00,56.19,56.25,56.19,56.23,28400.0,36.319,36.3578,36.319,36.3448,28400.0
2012-04-24 13:50:00,56.23,56.23,56.09,56.1,60900.0,36.3448,36.3448,36.2543,36.2608,60900.0
2012-04-24 13:55:00,56.09,56.12,56.0,56.0,83000.0,36.2543,36.2737,36.1962,36.1962,83000.0
2012-04-24 14:00:00,56.0,56.03,55.88,55.97,113800.0,36.1962,36.2156,36.1186,36.1768,113800.0
2012-04-24 14:05:00,55.98,56.05,55.97,56.03,46600.0,36.1832,36.2285,36.1768,36.2156,46600.0
2012-04-24 14:10:00,56.02,56.03,55.96,55.98,41700.0,36.2091,36.2156,36.1703,36.1832,41700.0
2012-04-24 14:15:00,55.98,55.98,55.9,55.93,75000.0,36.1832,36.1832,36.1315,36.1509,75000.0
2012-04-24 14:20:00,55.93,56.02,55.92,56.01,53900.0,36.1509,36.2091,36.1445,36.2026,53900.0
2012-04-24 14:25:00,56.01,56.02,56.0,56.01,137500.0,36.2026,36.2091,36.1962,36.2026,137500.0
2012-04-24 14:30:00,56.01,56.08,56.0,56.07,75000.0,36.2026,36.2479,36.1962,36.2414,75000.0
2012-04-24 14:35:00,56.07,56.14,56.03,56.14,72900.0,36.2414,36.2867,36.2156,36.2867,72900.0
2012-04-24 14:40:00,56.13,56.17,56.1,56.16,58700.0,36.2802,36.3061,36.2608,36.2996,58700.0
2012-04-24 14:45:00,56.15,56.16,56.09,56.12,57700.0,36.2931,36.2996,36.2543,36.2737,57700.0
2012-04-24 14:50:00,56.12,56.15,56.08,56.13,57000.0,36.2737,36.2931,36.2479,36.2802,57000.0
2012-04-24 14:55:00,56.14,56.27,56.1,56.26,95200.0,36.2867,36.3707,36.2608,36.3642,95200.0
2012-04-24 15:00:00,56.26,56.28,56.2,56.27,91500.0,36.3642,36.3772,36.3254,36.3707,91500.0
2012-04-24 15:05:00,56.26,56.3,56.22,56.29,56300.0,36.3642,36.3901,36.3384,36.3836,56300.0
2012-04-24 15:10:00,56.3,56.33,56.25,56.27,83600.0,36.3901,36.4095,36.3578,36.3707,83600.0
2012-04-24 15:15:00,56.28,56.29,56.19,56.25,132500.0,36.3772,36.3836,36.319,36.3578,132500.0
2012-04-24 15:20:00,56.26,56.33,56.23,56.3,66100.0,36.3642,36.4095,36.3448,36.3901,66100.0
2012-04-24 15:25:00,56.3,56.32,56.25,56.32,51100.0,36.3901,36.403,36.3578,36.403,51100.0
2012-04-24 15:30:00,56.33,56.4,56.31,56.35,84100.0,36.4095,36.4547,36.3965,36.4224,84100.0
2012-04-24 15:35:00,56.36,56.46,56.35,56.43,66200.0,36.4289,36.4935,36.4224,36.4741,66200.0
2012-04-24 15:40:00,56.43,56.48,56.39,56.41,99500.0,36.4741,36.5064,36.4483,36.4612,99500.0
2012-04-24 15:45:00,56.4,56.49,56.39,56.42,116500.0,36.4547,36.5129,36.4483,36.4676,116500.0
2012-04-24 15:50:00,56.42,56.43,56.28,56.29,137700.0,36.4676,36.4741,36.3772,36.3836,137700.0
2012-04-24 15:55:00,56.28,56.46,56.28,56.4,199800.0,36.3772,36.4935,36.3772,36.4547,199800.0
2012-04-25 09:30:00,57.19,57.5,57.18,57.43,315800.0,36.9653,37.1657,36.9589,37.1205,315800.0
2012-04-25 09:35:00,57.38,57.45,57.22,57.36,172300.0,37.0881,37.1334,36.9847,37.0752,172300.0
2012-04-25 09:40:00,57.37,57.37,56.93,57.1,232900.0,37.0817,37.0817,36.7973,36.9072,232900.0
2012-04-25 09:45:00,57.09,57.31,57.02,57.31,167800.0,36.9007,37.0429,36.8555,37.0429,167800.0
2012-04-25 09:50:00,57.31,57.56,57.29,57.5,209600.0,37.0429,37.2045,37.03,37.1657,209600.0
2012-04-25 09:55:00,57.5,57.75,57.47,57.72,205500.0,37.1657,37.3273,37.1463,37.3079,205500.0
2012-04-25 10:00:00,57.73,57.83,57.62,57.7,272300.0,37.3144,37.379,37.2433,37.295,272300.0
2012-04-25 10:05:00,57.69,57.69,57.39,57.47,205600.0,37.2885,37.2885,37.0946,37.1463,205600.0
2012-04-25 10:10:00,57.47,57.55,57.41,57.45,113100.0,37.1463,37.198,37.1075,37.1334,113100.0
2012-04-25 10:15:00,57.44,57.5,57.39,57.47,103000.0,37.1269,37.1657,37.0946,37.1463,103000.0
2012-04-25 10:20:00,57.46,57.6,57.43,57.53,123300.0,37.1399,37.2303,37.1205,37.1851,123300.0
2012-04-25 10:25:00,57.53,57.6,57.4,57.41,80300.0,37.1851,37.2303,37.1011,37.1075,80300.0
2012-04-25 10:30:00,57.42,57.53,57.4,57.45,140700.0,37.114,37.1851,37.1011,37.1334,140700.0
2012-04-25 10:35:00,57.44,57.57,57.42,57.44,257500.0,37.1269,37.211,37.114,37.1269,257500.0
2012-04-25 10:40:00,57.44,57.44,57.18,57.23,171700.0,37.1269,37.1269,36.9589,36.9912,171700.0
2012-04-25 10:45:00,57.23,57.24,57.11,57.18,96700.0,36.9912,36.9977,36.9136,36.9589,96700.0
2012-04-25 10:50:00,57.18,57.36,57.18,57.3,80300.0,36.9589,37.0752,36.9589,37.0364,80300.0
2012-04-25 10:55:00,57.3,57.31,57.24,57.24,33800.0,37.0364,37.0429,36.9977,36.9977,33800.0
2012-04-25 11:00:00,57.24,57.29,57.12,57.12,100900.0,36.9977,37.03,36.9201,36.9201,100900.0
2012-04-25 11:05:00,57.12,57.36,57.1,57.36,123800.0,36.9201,37.0752,36.9072,37.0752,123800.0
2012-04-25 11:10:00,57.37,57.51,57.37,57.38,77200.0,37.0817,37.1722,37.0817,37.0881,77200.0
2012-04-25 11:15:00,57.37,57.4,57.22,57.27,114500.0,37.0817,37.1011,36.9847,37.0171,114500.0
2012-04-25 11:20:00,57.27,57.34,57.14,57.26,76800.0,37.0171,37.0623,36.933,37.0106,76800.0
2012-04-25 11:25:00,57.26,57.41,57.2,57.4,93600.0,37.0106,37.1075,36.9718,37.1011,93600.0
2012-04-25 11:30:00,57.4,57.4,57.26,57.26,55500.0,37.1011,37.1011,37.0106,37.0106,55500.0
2012-04-25 11:35:00,57.26,57.37,57.25,57.26,49100.0,37.0106,37.0817,37.0041,37.0106,49100.0
2012-04-25 11:40:00,57.26,57.26,57.16,57.22,44800.0,37.0106,37.0106,36.946,36.9847,44800.0
2012-04-25 11:45:00,57.21,57.22,57.1,57.11,42300.0,36.9783,36.9847,36.9072,36.9136,42300.0
2012-04-25 11:50:00,57.1,57.24,57.1,57.22,58800.0,36.9072,36.9977,36.9072,36.9847,58800.0
2012-04-25 11:55:00,57.21,57.23,57.14,57.18,43700.0,36.9783,36.9912,36.933,36.9589,43700.0
2012-04-25 12:00:00,57.18,57.33,57.18,57.32,54700.0,36.9589,37.0558,36.9589,37.0494,54700.0
2012-04-25 12:05:00,57.32,57.34,57.27,57.28,48200.0,37.0494,37.0623,37.0171,37.0235,48200.0
2012-04-25 12:10:00,57.28,57.4,57.28,57.39,58600.0,37.0235,37.1011,37.0235,37.0946,58600.0
2012-04-25 12:15:00,57.39,57.4,57.36,57.38,36200.0,37.0946,37.1011,37.0752,37.0881,36200.0
2012-04-25 12:20:00,57.38,57.38,57.34,57.35,39700.0,37.0881,37.0881,37.0623,37.0688,39700.0
2012-04-25 12:25:00,57.34,57.4,57.3,57.4,45400.0,37.0623,37.1011,37.0364,37.1011,45400.0
2012-04-25 12:30:00,57.4,57.41,57.25,57.28,81000.0,37.1011,37.1075,37.0041,37.0235,81000.0
2012-04-25 12:35:00,57.29,57.4,57.28,57.29,37000.0,37.03,37.1011,37.0235,37.03,37000.0
2012-04-25 12:40:00,57.29,57.4,57.29,57.38,40700.0,37.03,37.1011,37.03,37.0881,40700.0
2012-04-25 12:45:00,57.39,57.4,57.31,57.36,37400.0,37.0946,37.1011,37.0429,37.0752,37400.0
2012-04-25 12:50:00,57.36,57.48,57.36,57.46,164500.0,37.0752,37.1528,37.0752,37.1399,164500.0
2012-04-25 12:55:00,57.46,57.51,57.4,57.51,95500.0,37.1399,37.1722,37.1011,37.1722,95500.0
2012-04-25 13:00:00,57.51,57.55,57.48,57.52,124800.0,37.1722,37.198,37.1528,37.1786,124800.0
2012-04-25 13:05:00,57.51,57.77,57.51,57.68,276700.0,37.1722,37.3402,37.1722,37.2821,276700.0
2012-04-25 13:10:00,57.68,57.75,57.6,57.72,56700.0,37.2821,37.3273,37.2303,37.3079,56700.0
2012-04-25 13:15:00,57.72,57.85,57.72,57.8,101100.0,37.3079,37.3919,37.3079,37.3596,101100.0
2012-04-25 13:20:00,57.8,57.93,57.77,57.87,133800.0,37.3596,37.4436,37.3402,37.4049,133800.0
2012-04-25 13:25:00,57.87,57.93,57.85,57.93,154400.0,37.4049,37.4436,37.3919,37.4436,154400.0
2012-04-25 13:30:00,57.92,57.94,57.85,57.93,80900.0,37.4372,37.4501,37.3919,37.4436,80900.0
2012-04-25 13:35:00,57.93,58.04,57.91,58.01,138500.0,37.4436,37.5147,37.4307,37.4954,138500.0
2012-04-25 13:40:00,58.01,58.2,58.0,58.16,147700.0,37.4954,37.6182,37.4889,37.5923,147700.0
2012-04-25 13:45:00,58.17,58.32,58.15,58.17,228900.0,37.5988,37.6957,37.5858,37.5988,228900.0
2012-04-25 13:50:00,58.17,58.42,58.16,58.38,194800.0,37.5988,37.7604,37.5923,37.7345,194800.0
2012-04-25 13:55:00,58.37,58.41,58.35,58.39,98100.0,37.728,37.7539,37.7151,37.741,98100.0
2012-04-25 14:00:00,58.37,58.38,58.22,58.22,148100.0,37.728,37.7345,37.6311,37.6311,148100.0
2012-04-25 14:05:00,58.22,58.25,58.13,58.13,151800.0,37.6311,37.6505,37.5729,37.5729,151800.0
2012-04-25 14:10:00,58.14,58.18,57.91,57.93,247700.0,37.5794,37.6052,37.4307,37.4436,247700.0
2012-04-25 14:15:00,57.94,58.04,57.93,57.99,87000.0,37.4501,37.5147,37.4436,37.4824,87000.0
2012-04-25 14:20:00,57.99,58.2,57.99,58.08,181600.0,37.4824,37.6182,37.4824,37.5406,181600.0
2012-04-25 14:25:00,58.08,58.13,58.0,58.11,99800.0,37.5406,37.5729,37.4889,37.56,99800.0
2012-04-25 14:30:00,58.12,58.2,58.04,58.15,121300.0,37.5665,37.6182,37.5147,37.5858,121300.0
2012-04-25 14:35:00,58.16,58.2,58.14,58.18,80900.0,37.5923,37.6182,37.5794,37.6052,80900.0
2012-04-25 14:40:00,58.18,58.25,58.17,58.21,71200.0,37.6052,37.6505,37.5988,37.6246,71200.0
2012-04-25 14:45:00,58.22,58.31,58.21,58.3,104700.0,37.6311,37.6893,37.6246,37.6828,104700.0
2012-04-25 14:50:00,58.3,58.31,58.21,58.22,73200.0,37.6828,37.6893,37.6246,37.6311,73200.0
2012-04-25 14:55:00,58.22,58.33,58.22,58.32,95000.0,37.6311,37.7022,37.6311,37.6957,95000.0
2012-04-25 15:00:00,58.32,58.41,58.32,58.4,135900.0,37.6957,37.7539,37.6957,37.7474,135900.0
2012-04-25 15:05:00,58.4,58.41,58.3,58.32,143000.0,37.7474,37.7539,37.6828,37.6957,143000.0
2012-04-25 15:10:00,58.33,58.37,58.28,58.28,121900.0,37.7022,37.728,37.6699,37.6699,121900.0
2012-04-25 15:15:00,58.28,58.4,58.26,58.38,116100.0,37.6699,37.7474,37.6569,37.7345,116100.0
2012-04-25 15:20:00,58.37,58.52,58.36,58.47,326200.0,37.728,37.825,37.7216,37.7927,326200.0
2012-04-25 15:25:00,58.47,58.51,58.42,58.48,189400.0,37.7927,37.8185,37.7604,37.7991,189400.0
2012-04-25 15:30:00,58.48,58.55,58.44,58.52,168100.0,37.7991,37.8444,37.7733,37.825,168100.0
2012-04-25 15:35:00,58.52,58.64,58.52,58.56,198100.0,37.825,37.9026,37.825,37.8509,198100.0
2012-04-25 15:40:00,58.56,58.72,58.54,58.68,217400.0,37.8509,37.9543,37.8379,37.9284,217400.0
2012-04-25 15:45:00,58.68,58.8,58.67,58.75,352300.0,37.9284,38.006,37.922,37.9737,352300.0
2012-04-25 15:50:00,58.75,58.78,58.65,58.67,408700.0,37.9737,37.9931,37.909,37.922,408700.0
2012-04-25 15:55:00,58.66,58.76,58.65,58.76,508900.0,37.9155,37.9801,37.909,37.9801,508900.0
2012-04-26 09:30:00,57.05,57.8,56.85,56.98,863400.0,36.8749,37.3596,36.7456,36.8296,863400.0
2012-04-26 09:35:00,56.99,57.12,56.5,56.93,695200.0,36.8361,36.9201,36.5194,36.7973,695200.0
2012-04-26 09:40:00,56.93,56.97,55.88,56.14,1078700.0,36.7973,36.8231,36.1186,36.2867,1078700.0
2012-04-26 09:45:00,56.14,56.39,55.95,56.29,754200.0,36.2867,36.4483,36.1639,36.3836,754200.0
2012-04-26 09:50:00,56.29,56.36,55.99,56.12,664600.0,36.3836,36.4289,36.1897,36.2737,664600.0
2012-04-26 09:55:00,56.12,56.16,55.91,56.11,561600.0,36.2737,36.2996,36.138,36.2673,561600.0
2012-04-26 10:00:00,56.13,56.82,56.07,56.77,799500.0,36.2802,36.7262,36.2414,36.6939,799500.0
2012-04-26 10:05:00,56.81,56.84,56.13,56.32,681800.0,36.7197,36.7391,36.2802,36.403,681800.0
2012-04-26 10:10:00,56.32,56.53,56.26,56.43,269000.0,36.403,36.5387,36.3642,36.4741,269000.0
2012-04-26 10:15:00,56.42,56.64,56.39,56.49,243500.0,36.4676,36.6098,36.4483,36.5129,243500.0
2012-04-26 10:20:00,56.44,56.65,56.26,56.42,268500.0,36.4806,36.6163,36.3642,36.4676,268500.0
2012-04-26 10:25:00,56.42,56.52,56.15,56.19,330500.0,36.4676,36.5323,36.2931,36.319,330500.0
2012-04-26 10:30:00,56.2,56.35,56.14,56.3,239600.0,36.3254,36.4224,36.2867,36.3901,239600.0
2012-04-26 10:35:00,56.31,56.39,56.25,56.33,213900.0,36.3965,36.4483,36.3578,36.4095,213900.0
2012-04-26 10:40:00,56.33,56.73,56.31,56.69,672100.0,36.4095,36.668,36.3965,36.6422,672100.0
2012-04-26 10:45:00,56.69,56.7,56.52,56.57,227600.0,36.6422,36.6486,36.5323,36.5646,227600.0
2012-04-26 10:50:00,56.58,56.79,56.56,56.64,298700.0,36.5711,36.7068,36.5581,36.6098,298700.0
2012-04-26 10:55:00,56.64,56.66,56.36,56.37,291500.0,36.6098,36.6228,36.4289,36.4353,291500.0
2012-04-26 11:00:00,56.37,56.38,56.16,56.21,291200.0,36.4353,36.4418,36.2996,36.3319,291200.0
2012-04-26 11:05:00,56.22,56.36,56.05,56.08,181900.0,36.3384,36.4289,36.2285,36.2479,181900.0
2012-04-26 11:10:00,56.08,56.25,56.02,56.22,245300.0,36.2479,36.3578,36.2091,36.3384,245300.0
2012-04-26 11:15:00,56.23,56.32,56.15,56.23,150800.0,36.3448,36.403,36.2931,36.3448,150800.0
2012-04-26 11:20:00,56.22,56.3,56.15,56.22,138700.0,36.3384,36.3901,36.2931,36.3384,138700.0
2012-04-26 11:25:00,56.24,56.26,56.15,56.16,121500.0,36.3513,36.3642,36.2931,36.2996,121500.0
2012-04-26 11:30:00,56.18,56.18,55.93,56.16,371900.0,36.3125,36.3125,36.1509,36.2996,371900.0
2012-04-26 11:35:00,56.16,56.26,56.11,56.23,257200.0,36.2996,36.3642,36.2673,36.3448,257200.0
2012-04-26 11:40:00,56.22,56.25,56.06,56.09,144400.0,36.3384,36.3578,36.235,36.2543,144400.0
2012-04-26 11:45:00,56.09,56.1,55.95,55.97,291800.0,36.2543,36.2608,36.1639,36.1768,291800.0
2012-04-26 11:50:00,55.98,56.14,55.92,56.14,279600.0,36.1832,36.2867,36.1445,36.2867,279600.0
2012-04-26 11:55:00,56.14,56.15,56.01,56.09,138400.0,36.2867,36.2931,36.2026,36.2543,138400.0
2012-04-26 12:00:00,56.1,56.14,56.01,56.08,103200.0,36.2608,36.2867,36.2026,36.2479,103200.0
2012-04-26 12:05:00,56.09,56.12,55.98,55.98,132200.0,36.2543,36.2737,36.1832,36.1832,132200.0
2012-04-26 12:10:00,55.99,56.07,55.98,55.99,119200.0,36.1897,36.2414,36.1832,36.1897,119200.0
2012-04-26 12:15:00,55.99,56.06,55.98,56.01,278100.0,36.1897,36.235,36.1832,36.2026,278100.0
2012-04-26 12:20:00,56.03,56.06,55.98,55.99,210900.0,36.2156,36.235,36.1832,36.1897,210900.0
2012-04-26 12:25:00,55.99,56.13,55.92,56.13,187800.0,36.1897,36.2802,36.1445,36.2802,187800.0
2012-04-26 12:30:00,56.12,56.19,56.04,56.08,128100.0,36.2737,36.319,36.222,36.2479,128100.0
2012-04-26 12:35:00,56.08,56.09,56.0,56.0,68600.0,36.2479,36.2543,36.1962,36.1962,68600.0
2012-04-26 12:40:00,56.0,56.05,55.96,56.05,165600.0,36.1962,36.2285,36.1703,36.2285,165600.0
2012-04-26 12:45:00,56.03,56.08,56.0,56.01,101000.0,36.2156,36.2479,36.1962,36.2026,101000.0
2012-04-26 12:50:00,56.01,56.09,55.97,56.0,113600.0,36.2026,36.2543,36.1768,36.1962,113600.0
2012-04-26 12:55:00,56.0,56.03,55.92,56.02,192700.0,36.1962,36.2156,36.1445,36.2091,192700.0
2012-04-26 13:00:00,56.02,56.03,55.96,55.99,112200.0,36.2091,36.2156,36.1703,36.1897,112200.0
2012-04-26 13:05:00,55.98,56.01,55.96,55.98,65300.0,36.1832,36.2026,36.1703,36.1832,65300.0
2012-04-26 13:10:00,55.97,56.0,55.92,55.97,111400.0,36.1768,36.1962,36.1445,36.1768,111400.0
2012-04-26 13:15:00,55.97,56.07,55.95,56.01,127900.0,36.1768,36.2414,36.1639,36.2026,127900.0
2012-04-26 13:20:00,56.01,56.25,56.01,56.25,142500.0,36.2026,36.3578,36.2026,36.3578,142500.0
2012-04-26 13:25:00,56.24,56.36,56.22,56.28,217100.0,36.3513,36.4289,36.3384,36.3772,217100.0
2012-04-26 13:30:00,56.26,56.34,56.1,56.22,147000.0,36.3642,36.4159,36.2608,36.3384,147000.0
2012-04-26 13:35:00,56.22,56.43,56.16,56.43,133800.0,36.3384,36.4741,36.2996,36.4741,133800.0
2012-04-26 13:40:00,56.42,56.43,56.29,56.36,112000.0,36.4676,36.4741,36.3836,36.4289,112000.0
2012-04-26 13:45:00,56.35,56.47,56.3,56.46,101000.0,36.4224,36.5,36.3901,36.4935,101000.0
2012-04-26 13:50:00,56.47,56.6,56.44,56.51,203600.0,36.5,36.584,36.4806,36.5258,203600.0
2012-04-26 13:55:00,56.5,56.5,56.39,56.5,122000.0,36.5194,36.5194,36.4483,36.5194,122000.0
2012-04-26 14:00:00,56.49,56.63,56.49,56.57,191000.0,36.5129,36.6034,36.5129,36.5646,191000.0
2012-04-26 14:05:00,56.57,56.64,56.55,56.61,136600.0,36.5646,36.6098,36.5517,36.5905,136600.0
2012-04-26 14:10:00,56.6,56.72,56.55,56.67,202300.0,36.584,36.6616,36.5517,36.6292,202300.0
2012-04-26 14:15:00,56.68,56.68,56.55,56.58,406100.0,36.6357,36.6357,36.5517,36.5711,406100.0
2012-04-26 14:20:00,56.58,56.58,56.46,56.5,313100.0,36.5711,36.5711,36.4935,36.5194,313100.0
2012-04-26 14:25:00,56.5,56.62,56.45,56.62,280700.0,36.5194,36.5969,36.487,36.5969,280700.0
2012-04-26 14:30:00,56.62,56.64,56.55,56.63,108300.0,36.5969,36.6098,36.5517,36.6034,108300.0
2012-04-26 14:35:00,56.63,56.73,56.5,56.53,362100.0,36.6034,36.668,36.5194,36.5387,362100.0
2012-04-26 14:40:00,56.52,56.58,56.45,56.51,246900.0,36.5323,36.5711,36.487,36.5258,246900.0
2012-04-26 14:45:00,56.5,56.57,56.5,56.55,42400.0,36.5194,36.5646,36.5194,36.5517,42400.0
2012-04-26 14:50:00,56.55,56.58,56.5,56.51,151800.0,36.5517,36.5711,36.5194,36.5258,151800.0
2012-04-26 14:55:00,56.51,56.68,56.47,56.68,127100.0,36.5258,36.6357,36.5,36.6357,127100.0
2012-04-26 15:00:00,56.68,56.8,56.64,56.76,205700.0,36.6357,36.7133,36.6098,36.6874,205700.0
2012-04-26 15:05:00,56.76,56.77,56.59,56.65,173100.0,36.6874,36.6939,36.5775,36.6163,173100.0
2012-04-26 15:10:00,56.64,56.84,56.62,56.82,118600.0,36.6098,36.7391,36.5969,36.7262,118600.0
2012-04-26 15:15:00,56.83,57.0,56.81,56.89,260900.0,36.7327,36.8425,36.7197,36.7714,260900.0
2012-04-26 15:20:00,56.88,57.15,56.87,57.15,314100.0,36.765,36.9395,36.7585,36.9395,314100.0
2012-04-26 15:25:00,57.14,57.19,56.99,57.18,223300.0,36.933,36.9653,36.8361,36.9589,223300.0
2012-04-26 15:30:00,57.19,57.19,56.95,56.98,245200.0,36.9653,36.9653,36.8102,36.8296,245200.0
2012-04-26 15:35:00,56.98,57.0,56.95,56.98,122100.0,36.8296,36.8425,36.8102,36.8296,122100.0
2012-04-26 15:40:00,56.98,57.0,56.81,56.84,381800.0,36.8296,36.8425,36.7197,36.7391,381800.0
2012-04-26 15:45:00,56.83,56.95,56.78,56.95,322400.0,36.7327,36.8102,36.7003,36.8102,322400.0
2012-04-26 15:50:00,56.95,57.04,56.94,57.02,329800.0,36.8102,36.8684,36.8038,36.8555,329800.0
2012-04-26 15:55:00,57.03,57.24,57.02,57.09,969900.0,36.8619,36.9977,36.8555,36.9007,969900.0
2012-04-27 09:30:00,57.07,57.65,57.0,57.28,386700.0,36.8878,37.2627,36.8425,37.0235,386700.0
2012-04-27 09:35:00,57.28,57.3,56.88,56.91,167100.0,37.0235,37.0364,36.765,36.7844,167100.0
2012-04-27 09:40:00,56.9,56.9,56.49,56.5,296300.0,36.7779,36.7779,36.5129,36.5194,296300.0
2012-04-27 09:45:00,56.49,56.49,56.25,56.29,236700.0,36.5129,36.5129,36.3578,36.3836,236700.0
2012-04-27 09:50:00,56.3,56.4,56.1,56.36,241000.0,36.3901,36.4547,36.2608,36.4289,241000.0
2012-04-27 09:55:00,56.36,56.52,56.34,56.45,145600.0,36.4289,36.5323,36.4159,36.487,145600.0
2012-04-27 10:00:00,56.43,56.45,56.2,56.27,175900.0,36.4741,36.487,36.3254,36.3707,175900.0
2012-04-27 10:05:00,56.28,56.39,56.2,56.37,187300.0,36.3772,36.4483,36.3254,36.4353,187300.0
2012-04-27 10:10:00,56.37,56.54,56.23,56.28,214500.0,36.4353,36.5452,36.3448,36.3772,214500.0
2012-04-27 10:15:00,56.28,56.52,56.27,56.5,141400.0,36.3772,36.5323,36.3707,36.5194,141400.0
2012-04-27 10:20:00,56.5,56.58,56.44,56.5,113500.0,36.5194,36.5711,36.4806,36.5194,113500.0
2012-04-27 10:25:00,56.5,56.62,56.47,56.57,146800.0,36.5194,36.5969,36.5,36.5646,146800.0
2012-04-27 10:30:00,56.59,56.6,56.42,56.58,109000.0,36.5775,36.584,36.4676,36.5711,109000.0
2012-04-27 10:35:00,56.59,56.8,56.59,56.79,132000.0,36.5775,36.7133,36.5775,36.7068,132000.0
2012-04-27 10:40:00,56.79,56.88,56.72,56.81,145500.0,36.7068,36.765,36.6616,36.7197,145500.0
2012-04-27 10:45:00,56.82,56.82,56.64,56.7,111900.0,36.7262,36.7262,36.6098,36.6486,111900.0
2012-04-27 10:50:00,56.71,56.88,56.7,56.88,165600.0,36.6551,36.765,36.6486,36.765,165600.0
2012-04-27 10:55:00,56.88,56.93,56.79,56.93,198900.0,36.765,36.7973,36.7068,36.7973,198900.0
2012-04-27 11:00:00,56.92,57.06,56.92,57.06,143400.0,36.7908,36.8813,36.7908,36.8813,143400.0
2012-04-27 11:05:00,57.06,57.22,57.05,57.14,287700.0,36.8813,36.9847,36.8749,36.933,287700.0
2012-04-27 11:10:00,57.13,57.24,57.13,57.19,139700.0,36.9266,36.9977,36.9266,36.9653,139700.0
2012-04-27 11:15:00,57.18,57.24,57.12,57.14,199800.0,36.9589,36.9977,36.9201,36.933,199800.0
2012-04-27 11:20:00,57.15,57.15,57.0,57.03,267000.0,36.9395,36.9395,36.8425,36.8619,267000.0
2012-04-27 11:25:00,57.02,57.05,56.92,56.92,66600.0,36.8555,36.8749,36.7908,36.7908,66600.0
2012-04-27 11:30:00,56.92,56.95,56.78,56.78,184600.0,36.7908,36.8102,36.7003,36.7003,184600.0
2012-04-27 11:35:00,56.78,56.88,56.62,56.76,144700.0,36.7003,36.765,36.5969,36.6874,144700.0
2012-04-27 11:40:00,56.76,56.79,56.58,56.61,94900.0,36.6874,36.7068,36.5711,36.5905,94900.0
2012-04-27 11:45:00,56.61,56.64,56.56,56.59,66600.0,36.5905,36.6098,36.5581,36.5775,66600.0
2012-04-27 11:50:00,56.59,56.65,56.52,56.56,73000.0,36.5775,36.6163,36.5323,36.5581,73000.0
2012-04-27 11:55:00,56.55,56.65,56.54,56.63,70800.0,36.5517,36.6163,36.5452,36.6034,70800.0
2012-04-27 12:00:00,56.63,56.7,56.62,56.65,148300.0,36.6034,36.6486,36.5969,36.6163,148300.0
2012-04-27 12:05:00,56.66,56.73,56.6,56.67,104300.0,36.6228,36.668,36.584,36.6292,104300.0
2012-04-27 12:10:00,56.67,56.84,56.66,56.83,57500.0,36.6292,36.7391,36.6228,36.7327,57500.0
2012-04-27 12:15:00,56.82,56.91,56.76,56.9,108200.0,36.7262,36.7844,36.6874,36.7779,108200.0
2012-04-27 12:20:00,56.9,56.99,56.86,56.99,66300.0,36.7779,36.8361,36.752,36.8361,66300.0
2012-04-27 12:25:00,56.96,56.99,56.89,56.9,76500.0,36.8167,36.8361,36.7714,36.7779,76500.0
2012-04-27 12:30:00,56.9,56.9,56.83,56.85,73600.0,36.7779,36.7779,36.7327,36.7456,73600.0
2012-04-27 12:35:00,56.84,56.86,56.71,56.74,71600.0,36.7391,36.752,36.6551,36.6745,71600.0
2012-04-27 12:40:00,56.73,56.79,56.7,56.73,54600.0,36.668,36.7068,36.6486,36.668,54600.0
2012-04-27 12:45:00,56.73,56.76,56.65,56.75,69000.0,36.668,36.6874,36.6163,36.6809,69000.0
2012-04-27 12:50:00,56.75,56.78,56.72,56.74,56000.0,36.6809,36.7003,36.6616,36.6745,56000.0
2012-04-27 12:55:00,56.73,56.79,56.73,56.79,53500.0,36.668,36.7068,36.668,36.7068,53500.0
2012-04-27 13:00:00,56.78,56.82,56.75,56.77,34300.0,36.7003,36.7262,36.6809,36.6939,34300.0
2012-04-27 13:05:00,56.77,56.82,56.74,56.74,72200.0,36.6939,36.7262,36.6745,36.6745,72200.0
2012-04-27 13:10:00,56.75,56.79,56.74,56.76,56700.0,36.6809,36.7068,36.6745,36.6874,56700.0
2012-04-27 13:15:00,56.76,56.79,56.74,56.76,72700.0,36.6874,36.7068,36.6745,36.6874,72700.0
2012-04-27 13:20:00,56.76,56.81,56.75,56.79,35400.0,36.6874,36.7197,36.6809,36.7068,35400.0
2012-04-27 13:25:00,56.8,56.8,56.73,56.75,48100.0,36.7133,36.7133,36.668,36.6809,48100.0
2012-04-27 13:30:00,56.75,56.8,56.75,56.8,40100.0,36.6809,36.7133,36.6809,36.7133,40100.0
2012-04-27 13:35:00,56.8,56.81,56.75,56.79,65500.0,36.7133,36.7197,36.6809,36.7068,65500.0
2012-04-27 13:40:00,56.79,56.82,56.78,56.8,63500.0,36.7068,36.7262,36.7003,36.7133,63500.0
2012-04-27 13:45:00,56.79,56.8,56.72,56.75,79900.0,36.7068,36.7133,36.6616,36.6809,79900.0
2012-04-27 13:50:00,56.77,56.81,56.75,56.76,107400.0,36.6939,36.7197,36.6809,36.6874,107400.0
2012-04-27 13:55:00,56.75,56.8,56.73,56.79,61000.0,36.6809,36.7133,36.668,36.7068,61000.0
2012-04-27 14:00:00,56.79,56.8,56.73,56.78,56500.0,36.7068,36.7133,36.668,36.7003,56500.0
2012-04-27 14:05:00,56.78,56.79,56.75,56.76,46800.0,36.7003,36.7068,36.6809,36.6874,46800.0
2012-04-27 14:10:00,56.76,56.79,56.72,56.75,66300.0,36.6874,36.7068,36.6616,36.6809,66300.0
2012-04-27 14:15:00,56.75,56.77,56.73,56.77,45300.0,36.6809,36.6939,36.668,36.6939,45300.0
2012-04-27 14:20:00,56.76,56.77,56.73,56.74,47000.0,36.6874,36.6939,36.668,36.6745,47000.0
2012-04-27 14:25:00,56.74,56.75,56.66,56.67,58600.0,36.6745,36.6809,36.6228,36.6292,58600.0
2012-04-27 14:30:00,56.67,56.67,56.46,56.46,194800.0,36.6292,36.6292,36.4935,36.4935,194800.0
2012-04-27 14:35:00,56.46,56.51,56.43,56.5,84300.0,36.4935,36.5258,36.4741,36.5194,84300.0
2012-04-27 14:40:00,56.5,56.53,56.47,56.48,67600.0,36.5194,36.5387,36.5,36.5064,67600.0
2012-04-27 14:45:00,56.47,56.48,56.33,56.35,128000.0,36.5,36.5064,36.4095,36.4224,128000.0
2012-04-27 14:50:00,56.35,56.43,56.34,56.37,200400.0,36.4224,36.4741,36.4159,36.4353,200400.0
2012-04-27 14:55:00,56.38,56.43,56.37,56.43,65700.0,36.4418,36.4741,36.4353,36.4741,65700.0
2012-04-27 15:00:00,56.44,56.45,56.33,56.34,61400.0,36.4806,36.487,36.4095,36.4159,61400.0
2012-04-27 15:05:00,56.34,56.34,56.27,56.28,169300.0,36.4159,36.4159,36.3707,36.3772,169300.0
2012-04-27 15:10:00,56.28,56.32,56.23,56.29,193300.0,36.3772,36.403,36.3448,36.3836,193300.0
2012-04-27 15:15:00,56.29,56.32,56.25,56.3,102100.0,36.3836,36.403,36.3578,36.3901,102100.0
2012-04-27 15:20:00,56.3,56.34,56.15,56.19,192600.0,36.3901,36.4159,36.2931,36.319,192600.0
2012-04-27 15:25:00,56.19,56.21,56.08,56.08,156500.0,36.319,36.3319,36.2479,36.2479,156500.0
2012-04-27 15:30:00,56.09,56.14,56.06,56.13,188900.0,36.2543,36.2867,36.235,36.2802,188900.0
2012-04-27 15:35:00,56.13,56.13,55.96,55.97,389000.0,36.2802,36.2802,36.1703,36.1768,389000.0
2012-04-27 15:40:00,55.96,56.02,55.82,55.96,423500.0,36.1703,36.2091,36.0798,36.1703,423500.0
2012-04-27 15:45:00,55.95,55.99,55.84,55.89,273800.0,36.1639,36.1897,36.0928,36.1251,273800.0
2012-04-27 15:50:00,55.9,55.96,55.77,55.8,351200.0,36.1315,36.1703,36.0475,36.0669,351200.0
2012-04-27 15:55:00,55.81,55.93,55.81,55.87,627800.0,36.0734,36.1509,36.0734,36.1121,627800.0
2012-04-30 09:30:00,56.0,56.1,55.88,55.97,108900.0,36.1962,36.2608,36.1186,36.1768,108900.0
2012-04-30 09:35:00,55.98,55.98,55.3,55.56,309100.0,36.1832,36.1832,35.7437,35.9118,309100.0
2012-04-30 09:40:00,55.59,55.59,55.14,55.29,256200.0,35.9312,35.9312,35.6403,35.7373,256200.0
2012-04-30 09:45:00,55.29,55.44,55.19,55.26,170200.0,35.7373,35.8342,35.6726,35.7179,170200.0
2012-04-30 09:50:00,55.26,55.26,55.05,55.07,219000.0,35.7179,35.7179,35.5821,35.5951,219000.0
2012-04-30 09:55:00,55.07,55.07,54.78,54.8,427300.0,35.5951,35.5951,35.4076,35.4205,427300.0
2012-04-30 10:00:00,54.8,54.88,54.67,54.75,373500.0,35.4205,35.4722,35.3365,35.3882,373500.0
2012-04-30 10:05:00,54.76,54.91,54.72,54.87,208300.0,35.3947,35.4916,35.3688,35.4658,208300.0
2012-04-30 10:10:00,54.88,54.93,54.73,54.93,110000.0,35.4722,35.5046,35.3753,35.5046,110000.0
2012-04-30 10:15:00,54.93,55.09,54.92,54.96,169600.0,35.5046,35.608,35.4981,35.524,169600.0
2012-04-30 10:20:00,54.96,55.2,54.95,55.17,131700.0,35.524,35.6791,35.5175,35.6597,131700.0
2012-04-30 10:25:00,55.18,55.18,54.92,55.04,158300.0,35.6662,35.6662,35.4981,35.5757,158300.0
2012-04-30 10:30:00,55.03,55.04,54.86,54.93,143900.0,35.5692,35.5757,35.4593,35.5046,143900.0
2012-04-30 10:35:00,54.93,54.95,54.83,54.95,101000.0,35.5046,35.5175,35.4399,35.5175,101000.0
2012-04-30 10:40:00,54.95,55.08,54.89,55.07,114000.0,35.5175,35.6015,35.4787,35.5951,114000.0
2012-04-30 10:45:00,55.08,55.1,55.0,55.05,63600.0,35.6015,35.6144,35.5498,35.5821,63600.0
2012-04-30 10:50:00,55.04,55.05,54.85,54.85,66100.0,35.5757,35.5821,35.4529,35.4529,66100.0
2012-04-30 10:55:00,54.85,54.99,54.83,54.96,84700.0,35.4529,35.5433,35.4399,35.524,84700.0
2012-04-30 11:00:00,54.96,55.01,54.91,55.01,54200.0,35.524,35.5563,35.4916,35.5563,54200.0
2012-04-30 11:05:00,55.02,55.15,55.0,55.1,101500.0,35.5627,35.6468,35.5498,35.6144,101500.0
2012-04-30 11:10:00,55.11,55.12,54.98,54.98,62100.0,35.6209,35.6274,35.5369,35.5369,62100.0
2012-04-30 11:15:00,54.98,55.02,54.9,54.96,72600.0,35.5369,35.5627,35.4852,35.524,72600.0
2012-04-30 11:20:00,54.95,55.06,54.92,54.98,79400.0,35.5175,35.5886,35.4981,35.5369,79400.0
2012-04-30 11:25:00,54.99,55.07,54.86,55.01,98200.0,35.5433,35.5951,35.4593,35.5563,98200.0
2012-04-30 11:30:00,55.01,55.01,54.8,54.84,89100.0,35.5563,35.5563,35.4205,35.4464,89100.0
2012-04-30 11:35:00,54.83,54.91,54.82,54.89,63200.0,35.4399,35.4916,35.4335,35.4787,63200.0
2012-04-30 11:40:00,54.91,55.04,54.83,55.04,90000.0,35.4916,35.5757,35.4399,35.5757,90000.0
2012-04-30 11:45:00,55.02,55.06,54.98,55.02,60100.0,35.5627,35.5886,35.5369,35.5627,60100.0
2012-04-30 11:50:00,55.02,55.12,54.96,55.11,143200.0,35.5627,35.6274,35.524,35.6209,143200.0
2012-04-30 11:55:00,55.09,55.11,54.95,54.99,114600.0,35.608,35.6209,35.5175,35.5433,114600.0
2012-04-30 12:00:00,54.98,55.05,54.96,54.96,40200.0,35.5369,35.5821,35.524,35.524,40200.0
2012-04-30 12:05:00,54.95,55.02,54.91,55.0,60500.0,35.5175,35.5627,35.4916,35.5498,60500.0
2012-04-30 12:10:00,55.0,55.08,55.0,55.05,25300.0,35.5498,35.6015,35.5498,35.5821,25300.0
2012-04-30 12:15:00,55.05,55.19,55.03,55.19,73500.0,35.5821,35.6726,35.5692,35.6726,73500.0
2012-04-30 12:20:00,55.19,55.22,55.16,55.21,88800.0,35.6726,35.692,35.6532,35.6855,88800.0
2012-04-30 12:25:00,55.21,55.28,55.21,55.23,40400.0,35.6855,35.7308,35.6855,35.6985,40400.0
2012-04-30 12:30:00,55.23,55.3,55.15,55.16,76300.0,35.6985,35.7437,35.6468,35.6532,76300.0
2012-04-30 12:35:00,55.17,55.3,55.16,55.25,69700.0,35.6597,35.7437,35.6532,35.7114,69700.0
2012-04-30 12:40:00,55.25,55.31,55.25,55.3,45000.0,35.7114,35.7502,35.7114,35.7437,45000.0
2012-04-30 12:45:00,55.3,55.42,55.29,55.41,60100.0,35.7437,35.8213,35.7373,35.8148,60100.0
2012-04-30 12:50:00,55.38,55.43,55.33,55.36,67400.0,35.7954,35.8277,35.7631,35.7825,67400.0
2012-04-30 12:55:00,55.35,55.35,55.17,55.19,60600.0,35.776,35.776,35.6597,35.6726,60600.0
2012-04-30 13:00:00,55.19,55.33,55.17,55.3,77800.0,35.6726,35.7631,35.6597,35.7437,77800.0
2012-04-30 13:05:00,55.31,55.39,55.3,55.38,65500.0,35.7502,35.8019,35.7437,35.7954,65500.0
2012-04-30 13:10:00,55.38,55.38,55.33,55.34,32700.0,35.7954,35.7954,35.7631,35.7696,32700.0
2012-04-30 13:15:00,55.33,55.44,55.33,55.44,42500.0,35.7631,35.8342,35.7631,35.8342,42500.0
2012-04-30 13:20:00,55.43,55.44,55.32,55.35,68100.0,35.8277,35.8342,35.7566,35.776,68100.0
2012-04-30 13:25:00,55.34,55.38,55.33,55.38,86200.0,35.7696,35.7954,35.7631,35.7954,86200.0
2012-04-30 13:30:00,55.37,55.41,55.3,55.31,54200.0,35.789,35.8148,35.7437,35.7502,54200.0
2012-04-30 13:35:00,55.32,55.32,55.28,55.3,40700.0,35.7566,35.7566,35.7308,35.7437,40700.0
2012-04-30 13:40:00,55.29,55.32,55.22,55.32,96900.0,35.7373,35.7566,35.692,35.7566,96900.0
2012-04-30 13:45:00,55.32,55.37,55.31,55.33,32400.0,35.7566,35.789,35.7502,35.7631,32400.0
2012-04-30 13:50:00,55.32,55.39,55.31,55.39,16200.0,35.7566,35.8019,35.7502,35.8019,16200.0
2012-04-30 13:55:00,55.39,55.45,55.37,55.42,29500.0,35.8019,35.8407,35.789,35.8213,29500.0
2012-04-30 14:00:00,55.41,55.47,55.38,55.46,74600.0,35.8148,35.8536,35.7954,35.8471,74600.0
2012-04-30 14:05:00,55.45,55.52,55.44,55.46,96500.0,35.8407,35.8859,35.8342,35.8471,96500.0
2012-04-30 14:10:00,55.46,55.46,55.38,55.42,43500.0,35.8471,35.8471,35.7954,35.8213,43500.0
2012-04-30 14:15:00,55.41,55.43,55.38,55.4,81800.0,35.8148,35.8277,35.7954,35.8084,81800.0
2012-04-30 14:20:00,55.4,55.5,55.39,55.43,38800.0,35.8084,35.873,35.8019,35.8277,38800.0
2012-04-30 14:25:00,55.43,55.47,55.43,55.46,68700.0,35.8277,35.8536,35.8277,35.8471,68700.0
2012-04-30 14:30:00,55.45,55.48,55.38,55.4,99900.0,35.8407,35.8601,35.7954,35.8084,99900.0
2012-04-30 14:35:00,55.39,55.41,55.3,55.31,106300.0,35.8019,35.8148,35.7437,35.7502,106300.0
2012-04-30 14:40:00,55.32,55.38,55.3,55.32,46100.0,35.7566,35.7954,35.7437,35.7566,46100.0
2012-04-30 14:45:00,55.34,55.36,55.3,55.36,35800.0,35.7696,35.7825,35.7437,35.7825,35800.0
2012-04-30 14:50:00,55.35,55.36,55.23,55.25,83700.0,35.776,35.7825,35.6985,35.7114,83700.0
2012-04-30 14:55:00,55.24,55.25,55.15,55.17,112600.0,35.7049,35.7114,35.6468,35.6597,112600.0
2012-04-30 15:00:00,55.17,55.37,55.16,55.37,124600.0,35.6597,35.789,35.6532,35.789,124600.0
2012-04-30 15:05:00,55.36,55.39,55.35,55.38,35100.0,35.7825,35.8019,35.776,35.7954,35100.0
2012-04-30 15:10:00,55.38,55.47,55.35,55.35,100600.0,35.7954,35.8536,35.776,35.776,100600.0
2012-04-30 15:15:00,55.35,55.42,55.28,55.29,120100.0,35.776,35.8213,35.7308,35.7373,120100.0
2012-04-30 15:20:00,55.3,55.42,55.3,55.41,90100.0,35.7437,35.8213,35.7437,35.8148,90100.0
2012-04-30 15:25:00,55.4,55.44,55.37,55.44,102700.0,35.8084,35.8342,35.789,35.8342,102700.0
2012-04-30 15:30:00,55.45,55.52,55.43,55.5,168500.0,35.8407,35.8859,35.8277,35.873,168500.0
2012-04-30 15:35:00,55.5,55.59,55.48,55.56,134200.0,35.873,35.9312,35.8601,35.9118,134200.0
2012-04-30 15:40:00,55.55,55.61,55.49,55.5,157700.0,35.9053,35.9441,35.8665,35.873,157700.0
2012-04-30 15:45:00,55.49,55.52,55.47,55.51,139300.0,35.8665,35.8859,35.8536,35.8795,139300.0
2012-04-30 15:50:00,55.51,55.65,55.51,55.58,212900.0,35.8795,35.9699,35.8795,35.9247,212900.0
2012-04-30 15:55:00,55.58,55.58,55.49,55.49,336900.0,35.9247,35.9247,35.8665,35.8665,336900.0
2012-05-01 09:30:00,55.48,55.5,55.28,55.49,114300.0,35.8601,35.873,35.7308,35.8665,114300.0
2012-05-01 09:35:00,55.5,55.89,55.49,55.87,161300.0,35.873,36.1251,35.8665,36.1121,161300.0
2012-05-01 09:40:00,55.87,56.03,55.77,55.86,162400.0,36.1121,36.2156,36.0475,36.1057,162400.0
2012-05-01 09:45:00,55.86,56.0,55.75,55.85,112900.0,36.1057,36.1962,36.0346,36.0992,112900.0
2012-05-01 09:50:00,55.87,55.99,55.72,55.93,105500.0,36.1121,36.1897,36.0152,36.1509,105500.0
2012-05-01 09:55:00,55.94,56.22,55.94,56.08,213100.0,36.1574,36.3384,36.1574,36.2479,213100.0
2012-05-01 10:00:00,56.11,56.25,56.1,56.23,249400.0,36.2673,36.3578,36.2608,36.3448,249400.0
2012-05-01 10:05:00,56.22,56.32,56.2,56.27,264400.0,36.3384,36.403,36.3254,36.3707,264400.0
2012-05-01 10:10:00,56.26,56.33,56.19,56.28,171000.0,36.3642,36.4095,36.319,36.3772,171000.0
2012-05-01 10:15:00,56.27,56.55,56.26,56.5,194300.0,36.3707,36.5517,36.3642,36.5194,194300.0
2012-05-01 10:20:00,56.5,56.64,56.49,56.62,214900.0,36.5194,36.6098,36.5129,36.5969,214900.0
2012-05-01 10:25:00,56.62,56.62,56.39,56.48,159400.0,36.5969,36.5969,36.4483,36.5064,159400.0
2012-05-01 10:30:00,56.47,56.53,56.26,56.26,127800.0,36.5,36.5387,36.3642,36.3642,127800.0
2012-05-01 10:35:00,56.27,56.31,56.15,56.16,165400.0,36.3707,36.3965,36.2931,36.2996,165400.0
2012-05-01 10:40:00,56.16,56.21,55.99,56.2,192500.0,36.2996,36.3319,36.1897,36.3254,192500.0
2012-05-01 10:45:00,56.2,56.54,56.19,56.51,299700.0,36.3254,36.5452,36.319,36.5258,299700.0
2012-05-01 10:50:00,56.51,56.55,56.32,56.32,82300.0,36.5258,36.5517,36.403,36.403,82300.0
2012-05-01 10:55:00,56.32,56.39,56.22,56.24,90000.0,36.403,36.4483,36.3384,36.3513,90000.0
2012-05-01 11:00:00,56.24,56.47,56.23,56.46,56300.0,36.3513,36.5,36.3448,36.4935,56300.0
2012-05-01 11:05:00,56.46,56.55,56.46,56.49,85500.0,36.4935,36.5517,36.4935,36.5129,85500.0
2012-05-01 11:10:00,56.5,56.55,56.37,56.42,75200.0,36.5194,36.5517,36.4353,36.4676,75200.0
2012-05-01 11:15:00,56.42,56.5,56.38,56.39,52900.0,36.4676,36.5194,36.4418,36.4483,52900.0
2012-05-01 11:20:00,56.4,56.45,56.32,56.43,99000.0,36.4547,36.487,36.403,36.4741,99000.0
2012-05-01 11:25:00,56.43,56.53,56.43,56.51,174900.0,36.4741,36.5387,36.4741,36.5258,174900.0
2012-05-01 11:30:00,56.51,56.53,56.43,56.45,49500.0,36.5258,36.5387,36.4741,36.487,49500.0
2012-05-01 11:35:00,56.45,56.48,56.44,56.47,29500.0,36.487,36.5064,36.4806,36.5,29500.0
2012-05-01 11:40:00,56.47,56.57,56.47,56.57,109900.0,36.5,36.5646,36.5,36.5646,109900.0
2012-05-01 11:45:00,56.57,56.6,56.56,56.58,60200.0,36.5646,36.584,36.5581,36.5711,60200.0
2012-05-01 11:50:00,56.58,56.6,56.56,56.59,47300.0,36.5711,36.584,36.5581,36.5775,47300.0
2012-05-01 11:55:00,56.58,56.59,56.48,56.48,70900.0,36.5711,36.5775,36.5064,36.5064,70900.0
2012-05-01 12:00:00,56.48,56.52,56.48,56.51,73800.0,36.5064,36.5323,36.5064,36.5258,73800.0
2012-05-01 12:05:00,56.51,56.54,56.5,56.52,34700.0,36.5258,36.5452,36.5194,36.5323,34700.0
2012-05-01 12:10:00,56.52,56.52,56.42,56.44,111200.0,36.5323,36.5323,36.4676,36.4806,111200.0
2012-05-01 12:15:00,56.43,56.45,56.37,56.42,55900.0,36.4741,36.487,36.4353,36.4676,55900.0
2012-05-01 12:20:00,56.41,56.47,56.39,56.47,35400.0,36.4612,36.5,36.4483,36.5,35400.0
2012-05-01 12:25:00,56.47,56.47,56.39,56.45,58000.0,36.5,36.5,36.4483,36.487,58000.0
2012-05-01 12:30:00,56.46,56.5,56.43,56.48,37000.0,36.4935,36.5194,36.4741,36.5064,37000.0
2012-05-01 12:35:00,56.48,56.51,56.45,56.46,62900.0,36.5064,36.5258,36.487,36.4935,62900.0
2012-05-01 12:40:00,56.46,56.49,56.4,56.47,74900.0,36.4935,36.5129,36.4547,36.5,74900.0
2012-05-01 12:45:00,56.46,56.5,56.42,56.44,64200.0,36.4935,36.5194,36.4676,36.4806,64200.0
2012-05-01 12:50:00,56.43,56.46,56.42,56.44,42600.0,36.4741,36.4935,36.4676,36.4806,42600.0
2012-05-01 12:55:00,56.45,56.45,56.43,56.44,13200.0,36.487,36.487,36.4741,36.4806,13200.0
2012-05-01 13:00:00,56.45,56.46,56.45,56.46,16100.0,36.487,36.4935,36.487,36.4935,16100.0
2012-05-01 13:05:00,56.46,56.49,56.44,56.49,36200.0,36.4935,36.5129,36.4806,36.5129,36200.0
2012-05-01 13:10:00,56.49,56.53,56.48,56.52,59500.0,36.5129,36.5387,36.5064,36.5323,59500.0
2012-05-01 13:15:00,56.53,56.55,56.52,56.55,34400.0,36.5387,36.5517,36.5323,36.5517,34400.0
2012-05-01 13:20:00,56.54,56.54,56.4,56.41,48800.0,36.5452,36.5452,36.4547,36.4612,48800.0
2012-05-01 13:25:00,56.41,56.44,56.38,56.41,80800.0,36.4612,36.4806,36.4418,36.4612,80800.0
2012-05-01 13:30:00,56.41,56.43,56.4,56.42,58900.0,36.4612,36.4741,36.4547,36.4676,58900.0
2012-05-01 13:35:00,56.41,56.45,56.39,56.41,46800.0,36.4612,36.487,36.4483,36.4612,46800.0
2012-05-01 13:40:00,56.4,56.47,56.38,56.4,129200.0,36.4547,36.5,36.4418,36.4547,129200.0
2012-05-01 13:45:00,56.4,56.41,56.3,56.36,70300.0,36.4547,36.4612,36.3901,36.4289,70300.0
2012-05-01 13:50:00,56.36,56.4,56.31,56.4,58300.0,36.4289,36.4547,36.3965,36.4547,58300.0
2012-05-01 13:55:00,56.41,56.44,56.35,56.35,48300.0,36.4612,36.4806,36.4224,36.4224,48300.0
2012-05-01 14:00:00,56.36,56.39,56.33,56.36,67000.0,36.4289,36.4483,36.4095,36.4289,67000.0
2012-05-01 14:05:00,56.36,56.41,56.33,56.39,73500.0,36.4289,36.4612,36.4095,36.4483,73500.0
2012-05-01 14:10:00,56.4,56.4,56.33,56.37,44300.0,36.4547,36.4547,36.4095,36.4353,44300.0
2012-05-01 14:15:00,56.37,56.39,56.3,56.32,47000.0,36.4353,36.4483,36.3901,36.403,47000.0
2012-05-01 14:20:00,56.32,56.32,56.26,56.27,69600.0,36.403,36.403,36.3642,36.3707,69600.0
2012-05-01 14:25:00,56.27,56.28,56.13,56.25,90100.0,36.3707,36.3772,36.2802,36.3578,90100.0
2012-05-01 14:30:00,56.24,56.25,56.14,56.2,69000.0,36.3513,36.3578,36.2867,36.3254,69000.0
2012-05-01 14:35:00,56.2,56.23,56.11,56.12,108900.0,36.3254,36.3448,36.2673,36.2737,108900.0
2012-05-01 14:40:00,56.11,56.15,56.02,56.05,72700.0,36.2673,36.2931,36.2091,36.2285,72700.0
2012-05-01 14:45:00,56.05,56.13,56.03,56.08,84500.0,36.2285,36.2802,36.2156,36.2479,84500.0
2012-05-01 14:50:00,56.08,56.1,56.0,56.04,51200.0,36.2479,36.2608,36.1962,36.222,51200.0
2012-05-01 14:55:00,56.04,56.08,56.0,56.04,77000.0,36.222,36.2479,36.1962,36.222,77000.0
2012-05-01 15:00:00,56.04,56.16,56.03,56.15,75200.0,36.222,36.2996,36.2156,36.2931,75200.0
2012-05-01 15:05:00,56.15,56.15,56.05,56.15,45700.0,36.2931,36.2931,36.2285,36.2931,45700.0
2012-05-01 15:10:00,56.14,56.15,56.0,56.02,27100.0,36.2867,36.2931,36.1962,36.2091,27100.0
2012-05-01 15:15:00,56.02,56.02,55.86,55.89,157700.0,36.2091,36.2091,36.1057,36.1251,157700.0
2012-05-01 15:20:00,55.89,55.99,55.88,55.97,69500.0,36.1251,36.1897,36.1186,36.1768,69500.0
2012-05-01 15:25:00,55.97,56.03,55.89,55.95,81400.0,36.1768,36.2156,36.1251,36.1639,81400.0
2012-05-01 15:30:00,55.96,55.96,55.83,55.85,83200.0,36.1703,36.1703,36.0863,36.0992,83200.0
2012-05-01 15:35:00,55.86,55.9,55.83,55.89,63800.0,36.1057,36.1315,36.0863,36.1251,63800.0
2012-05-01 15:40:00,55.89,55.92,55.83,55.84,79200.0,36.1251,36.1445,36.0863,36.0928,79200.0
2012-05-01 15:45:00,55.84,55.88,55.79,55.84,145000.0,36.0928,36.1186,36.0604,36.0928,145000.0
2012-05-01 15:50:00,55.83,55.84,55.75,55.76,167000.0,36.0863,36.0928,36.0346,36.041,167000.0
2012-05-01 15:55:00,55.76,55.81,55.71,55.78,199400.0,36.041,36.0734,36.0087,36.054,199400.0
2012-05-02 09:30:00,55.84,56.19,55.28,55.78,301300.0,36.0928,36.319,35.7308,36.054,301300.0
2012-05-02 09:35:00,55.79,55.89,55.36,55.72,177700.0,36.0604,36.1251,35.7825,36.0152,177700.0
2012-05-02 09:40:00,55.74,55.74,55.08,55.14,306700.0,36.0281,36.0281,35.6015,35.6403,306700.0
2012-05-02 09:45:00,55.19,55.58,55.07,55.17,350300.0,35.6726,35.9247,35.5951,35.6597,350300.0
2012-05-02 09:50:00,55.2,55.62,55.17,55.55,206900.0,35.6791,35.9506,35.6597,35.9053,206900.0
2012-05-02 09:55:00,55.55,55.78,55.51,55.75,239000.0,35.9053,36.054,35.8795,36.0346,239000.0
2012-05-02 10:00:00,55.75,55.83,55.26,55.28,138500.0,36.0346,36.0863,35.7179,35.7308,138500.0
2012-05-02 10:05:00,55.26,55.57,55.25,55.54,86500.0,35.7179,35.9182,35.7114,35.8988,86500.0
2012-05-02 10:10:00,55.55,55.64,55.5,55.62,56500.0,35.9053,35.9635,35.873,35.9506,56500.0
2012-05-02 10:15:00,55.6,55.68,55.56,55.66,89000.0,35.9376,35.9893,35.9118,35.9764,89000.0
2012-05-02 10:20:00,55.66,55.74,55.6,55.64,89500.0,35.9764,36.0281,35.9376,35.9635,89500.0
2012-05-02 10:25:00,55.62,55.64,55.54,55.59,106300.0,35.9506,35.9635,35.8988,35.9312,106300.0
2012-05-02 10:30:00,55.59,55.6,55.5,55.52,66100.0,35.9312,35.9376,35.873,35.8859,66100.0
2012-05-02 10:35:00,55.52,55.75,55.5,55.74,109400.0,35.8859,36.0346,35.873,36.0281,109400.0
2012-05-02 10:40:00,55.74,55.83,55.65,55.83,165400.0,36.0281,36.0863,35.9699,36.0863,165400.0
2012-05-02 10:45:00,55.83,55.9,55.83,55.87,87100.0,36.0863,36.1315,36.0863,36.1121,87100.0
2012-05-02 10:50:00,55.88,56.4,55.88,56.24,288300.0,36.1186,36.4547,36.1186,36.3513,288300.0
2012-05-02 10:55:00,56.22,56.27,56.05,56.27,147400.0,36.3384,36.3707,36.2285,36.3707,147400.0
2012-05-02 11:00:00,56.28,56.41,56.28,56.36,144600.0,36.3772,36.4612,36.3772,36.4289,144600.0
2012-05-02 11:05:00,56.36,56.49,56.33,56.38,137600.0,36.4289,36.5129,36.4095,36.4418,137600.0
2012-05-02 11:10:00,56.36,56.42,56.35,56.42,73100.0,36.4289,36.4676,36.4224,36.4676,73100.0
2012-05-02 11:15:00,56.43,56.46,56.34,56.45,73100.0,36.4741,36.4935,36.4159,36.487,73100.0
2012-05-02 11:20:00,56.45,56.51,56.34,56.35,93300.0,36.487,36.5258,36.4159,36.4224,93300.0
2012-05-02 11:25:00,56.35,56.38,56.26,56.29,86800.0,36.4224,36.4418,36.3642,36.3836,86800.0
2012-05-02 11:30:00,56.3,56.3,56.2,56.25,102200.0,36.3901,36.3901,36.3254,36.3578,102200.0
2012-05-02 11:35:00,56.24,56.3,56.11,56.27,146100.0,36.3513,36.3901,36.2673,36.3707,146100.0
2012-05-02 11:40:00,56.27,56.39,56.26,56.34,76300.0,36.3707,36.4483,36.3642,36.4159,76300.0
2012-05-02 11:45:00,56.34,56.4,56.31,56.36,169700.0,36.4159,36.4547,36.3965,36.4289,169700.0
2012-05-02 11:50:00,56.36,56.4,56.32,56.35,95800.0,36.4289,36.4547,36.403,36.4224,95800.0
2012-05-02 11:55:00,56.34,56.35,56.26,56.3,54700.0,36.4159,36.4224,36.3642,36.3901,54700.0
2012-05-02 12:00:00,56.3,56.42,56.25,56.4,214100.0,36.3901,36.4676,36.3578,36.4547,214100.0
2012-05-02 12:05:00,56.4,56.49,56.4,56.43,112800.0,36.4547,36.5129,36.4547,36.4741,112800.0
2012-05-02 12:10:00,56.44,56.44,56.32,56.32,37300.0,36.4806,36.4806,36.403,36.403,37300.0
2012-05-02 12:15:00,56.33,56.4,56.31,56.35,35800.0,36.4095,36.4547,36.3965,36.4224,35800.0
2012-05-02 12:20:00,56.36,56.5,56.36,56.39,47200.0,36.4289,36.5194,36.4289,36.4483,47200.0
2012-05-02 12:25:00,56.38,56.38,56.32,56.33,33600.0,36.4418,36.4418,36.403,36.4095,33600.0
2012-05-02 12:30:00,56.33,56.37,56.23,56.25,91200.0,36.4095,36.4353,36.3448,36.3578,91200.0
2012-05-02 12:35:00,56.25,56.28,56.14,56.16,77100.0,36.3578,36.3772,36.2867,36.2996,77100.0
2012-05-02 12:40:00,56.16,56.19,56.1,56.15,62300.0,36.2996,36.319,36.2608,36.2931,62300.0
2012-05-02 12:45:00,56.15,56.15,56.05,56.1,52700.0,36.2931,36.2931,36.2285,36.2608,52700.0
2012-05-02 12:50:00,56.07,56.14,56.04,56.13,44100.0,36.2414,36.2867,36.222,36.2802,44100.0
2012-05-02 12:55:00,56.14,56.27,56.14,56.19,117700.0,36.2867,36.3707,36.2867,36.319,117700.0
2012-05-02 13:00:00,56.2,56.25,56.19,56.2,58500.0,36.3254,36.3578,36.319,36.3254,58500.0
2012-05-02 13:05:00,56.2,56.3,56.16,56.24,107100.0,36.3254,36.3901,36.2996,36.3513,107100.0
2012-05-02 13:10:00,56.24,56.27,56.22,56.23,21500.0,36.3513,36.3707,36.3384,36.3448,21500.0
2012-05-02 13:15:00,56.24,56.24,56.11,56.13,64000.0,36.3513,36.3513,36.2673,36.2802,64000.0
2012-05-02 13:20:00,56.14,56.14,56.01,56.05,86800.0,36.2867,36.2867,36.2026,36.2285,86800.0
2012-05-02 13:25:00,56.05,56.06,55.9,55.93,101100.0,36.2285,36.235,36.1315,36.1509,101100.0
2012-05-02 13:30:00,55.92,56.02,55.9,55.96,150900.0,36.1445,36.2091,36.1315,36.1703,150900.0
2012-05-02 13:35:00,55.95,56.1,55.9,56.1,58500.0,36.1639,36.2608,36.1315,36.2608,58500.0
2012-05-02 13:40:00,56.09,56.12,56.02,56.05,75500.0,36.2543,36.2737,36.2091,36.2285,75500.0
2012-05-02 13:45:00,56.05,56.11,56.02,56.02,57500.0,36.2285,36.2673,36.2091,36.2091,57500.0
2012-05-02 13:50:00,56.02,56.09,55.98,56.08,51900.0,36.2091,36.2543,36.1832,36.2479,51900.0
2012-05-02 13:55:00,56.05,56.06,55.98,55.99,36400.0,36.2285,36.235,36.1832,36.1897,36400.0
2012-05-02 14:00:00,55.98,56.0,55.92,55.95,58500.0,36.1832,36.1962,36.1445,36.1639,58500.0
2012-05-02 14:05:00,55.97,56.17,55.97,56.17,68900.0,36.1768,36.3061,36.1768,36.3061,68900.0
2012-05-02 14:10:00,56.17,56.23,56.11,56.12,103900.0,36.3061,36.3448,36.2673,36.2737,103900.0
2012-05-02 14:15:00,56.11,56.18,56.08,56.09,44400.0,36.2673,36.3125,36.2479,36.2543,44400.0
2012-05-02 14:20:00,56.11,56.12,56.04,56.07,48600.0,36.2673,36.2737,36.222,36.2414,48600.0
2012-05-02 14:25:00,56.07,56.21,56.05,56.18,155400.0,36.2414,36.3319,36.2285,36.3125,155400.0
2012-05-02 14:30:00,56.19,56.19,56.11,56.12,65100.0,36.319,36.319,36.2673,36.2737,65100.0
2012-05-02 14:35:00,56.12,56.12,56.02,56.03,45100.0,36.2737,36.2737,36.2091,36.2156,45100.0
2012-05-02 14:40:00,56.04,56.07,56.01,56.03,26800.0,36.222,36.2414,36.2026,36.2156,26800.0
2012-05-02 14:45:00,56.02,56.06,56.0,56.03,21600.0,36.2091,36.235,36.1962,36.2156,21600.0
2012-05-02 14:50:00,56.04,56.05,55.99,56.05,88500.0,36.222,36.2285,36.1897,36.2285,88500.0
2012-05-02 14:55:00,56.05,56.05,55.97,55.98,51700.0,36.2285,36.2285,36.1768,36.1832,51700.0
2012-05-02 15:00:00,55.97,55.99,55.86,55.87,123000.0,36.1768,36.1897,36.1057,36.1121,123000.0
2012-05-02 15:05:00,55.86,55.92,55.86,55.89,101300.0,36.1057,36.1445,36.1057,36.1251,101300.0
2012-05-02 15:10:00,55.88,55.89,55.83,55.86,64700.0,36.1186,36.1251,36.0863,36.1057,64700.0
2012-05-02 15:15:00,55.85,55.91,55.83,55.87,115700.0,36.0992,36.138,36.0863,36.1121,115700.0
2012-05-02 15:20:00,55.86,55.92,55.85,55.9,51600.0,36.1057,36.1445,36.0992,36.1315,51600.0
2012-05-02 15:25:00,55.89,55.93,55.86,55.91,64200.0,36.1251,36.1509,36.1057,36.138,64200.0
2012-05-02 15:30:00,55.93,55.95,55.86,55.87,37500.0,36.1509,36.1639,36.1057,36.1121,37500.0
2012-05-02 15:35:00,55.87,55.95,55.86,55.91,62600.0,36.1121,36.1639,36.1057,36.138,62600.0
2012-05-02 15:40:00,55.91,55.98,55.91,55.93,105400.0,36.138,36.1832,36.138,36.1509,105400.0
2012-05-02 15:45:00,55.92,56.0,55.89,55.9,135500.0,36.1445,36.1962,36.1251,36.1315,135500.0
2012-05-02 15:50:00,55.89,55.92,55.84,55.88,115600.0,36.1251,36.1445,36.0928,36.1186,115600.0
2012-05-02 15:55:00,55.88,55.91,55.86,55.89,249800.0,36.1186,36.138,36.1057,36.1251,249800.0
2012-05-03 09:30:00,55.6,55.69,55.4,55.41,189700.0,35.9376,35.9958,35.8084,35.8148,189700.0
2012-05-03 09:35:00,55.39,55.39,55.09,55.25,191500.0,35.8019,35.8019,35.608,35.7114,191500.0
2012-05-03 09:40:00,55.26,55.47,55.25,55.29,114100.0,35.7179,35.8536,35.7114,35.7373,114100.0
2012-05-03 09:45:00,55.28,55.28,55.04,55.05,289300.0,35.7308,35.7308,35.5757,35.5821,289300.0
2012-05-03 09:50:00,55.05,55.4,55.03,55.31,257000.0,35.5821,35.8084,35.5692,35.7502,257000.0
2012-05-03 09:55:00,55.3,55.36,55.26,55.3,135100.0,35.7437,35.7825,35.7179,35.7437,135100.0
2012-05-03 10:00:00,55.3,55.32,55.15,55.19,120300.0,35.7437,35.7566,35.6468,35.6726,120300.0
2012-05-03 10:05:00,55.17,55.22,55.05,55.22,87100.0,35.6597,35.692,35.5821,35.692,87100.0
2012-05-03 10:10:00,55.21,55.29,55.18,55.28,176800.0,35.6855,35.7373,35.6662,35.7308,176800.0
2012-05-03 10:15:00,55.28,55.31,55.17,55.3,156500.0,35.7308,35.7502,35.6597,35.7437,156500.0
2012-05-03 10:20:00,55.3,55.35,55.26,55.3,79200.0,35.7437,35.776,35.7179,35.7437,79200.0
2012-05-03 10:25:00,55.29,55.3,55.15,55.28,62400.0,35.7373,35.7437,35.6468,35.7308,62400.0
2012-05-03 10:30:00,55.26,55.36,55.18,55.34,97400.0,35.7179,35.7825,35.6662,35.7696,97400.0
2012-05-03 10:35:00,55.35,55.5,55.33,55.5,79600.0,35.776,35.873,35.7631,35.873,79600.0
2012-05-03 10:40:00,55.49,55.59,55.49,55.58,96100.0,35.8665,35.9312,35.8665,35.9247,96100.0
2012-05-03 10:45:00,55.59,55.68,55.43,55.68,159400.0,35.9312,35.9893,35.8277,35.9893,159400.0
2012-05-03 10:50:00,55.69,55.8,55.56,55.69,95300.0,35.9958,36.0669,35.9118,35.9958,95300.0
2012-05-03 10:55:00,55.69,55.79,55.61,55.72,178100.0,35.9958,36.0604,35.9441,36.0152,178100.0
2012-05-03 11:00:00,55.71,55.71,55.59,55.66,50900.0,36.0087,36.0087,35.9312,35.9764,50900.0
2012-05-03 11:05:00,55.66,55.69,55.6,55.62,48200.0,35.9764,35.9958,35.9376,35.9506,48200.0
2012-05-03 11:10:00,55.62,55.62,55.51,55.54,111700.0,35.9506,35.9506,35.8795,35.8988,111700.0
2012-05-03 11:15:00,55.55,55.61,55.46,55.53,111600.0,35.9053,35.9441,35.8471,35.8924,111600.0
2012-05-03 11:20:00,55.54,55.57,55.48,55.51,87100.0,35.8988,35.9182,35.8601,35.8795,87100.0
2012-05-03 11:25:00,55.51,55.55,55.4,55.49,71100.0,35.8795,35.9053,35.8084,35.8665,71100.0
2012-05-03 11:30:00,55.48,55.51,55.38,55.43,74900.0,35.8601,35.8795,35.7954,35.8277,74900.0
2012-05-03 11:35:00,55.42,55.54,55.38,55.49,123000.0,35.8213,35.8988,35.7954,35.8665,123000.0
2012-05-03 11:40:00,55.51,55.57,55.49,55.52,196700.0,35.8795,35.9182,35.8665,35.8859,196700.0
2012-05-03 11:45:00,55.52,55.52,55.15,55.23,105600.0,35.8859,35.8859,35.6468,35.6985,105600.0
2012-05-03 11:50:00,55.22,55.31,55.19,55.26,85500.0,35.692,35.7502,35.6726,35.7179,85500.0
2012-05-03 11:55:00,55.26,55.27,55.17,55.19,49600.0,35.7179,35.7243,35.6597,35.6726,49600.0
2012-05-03 12:00:00,55.2,55.22,55.05,55.1,99700.0,35.6791,35.692,35.5821,35.6144,99700.0
2012-05-03 12:05:00,55.09,55.14,55.05,55.11,129200.0,35.608,35.6403,35.5821,35.6209,129200.0
2012-05-03 12:10:00,55.11,55.18,55.07,55.1,82700.0,35.6209,35.6662,35.5951,35.6144,82700.0
2012-05-03 12:15:00,55.1,55.11,54.92,54.92,203600.0,35.6144,35.6209,35.4981,35.4981,203600.0
2012-05-03 12:20:00,54.91,55.04,54.9,55.0,65900.0,35.4916,35.5757,35.4852,35.5498,65900.0
2012-05-03 12:25:00,55.0,55.06,54.96,55.01,43900.0,35.5498,35.5886,35.524,35.5563,43900.0
2012-05-03 12:30:00,55.0,55.0,54.88,54.89,66700.0,35.5498,35.5498,35.4722,35.4787,66700.0
2012-05-03 12:35:00,54.92,54.97,54.89,54.96,46000.0,35.4981,35.5304,35.4787,35.524,46000.0
2012-05-03 12:40:00,54.96,55.01,54.9,54.91,47000.0,35.524,35.5563,35.4852,35.4916,47000.0
2012-05-03 12:45:00,54.91,55.0,54.91,54.96,50800.0,35.4916,35.5498,35.4916,35.524,50800.0
2012-05-03 12:50:00,54.95,54.96,54.92,54.94,25000.0,35.5175,35.524,35.4981,35.511,25000.0
2012-05-03 12:55:00,54.94,54.96,54.82,54.83,54100.0,35.511,35.524,35.4335,35.4399,54100.0
2012-05-03 13:00:00,54.82,54.87,54.73,54.73,136500.0,35.4335,35.4658,35.3753,35.3753,136500.0
2012-05-03 13:05:00,54.73,54.89,54.73,54.77,40900.0,35.3753,35.4787,35.3753,35.4011,40900.0
2012-05-03 13:10:00,54.78,54.83,54.64,54.67,203100.0,35.4076,35.4399,35.3171,35.3365,203100.0
2012-05-03 13:15:00,54.68,54.69,54.58,54.62,112900.0,35.343,35.3494,35.2783,35.3042,112900.0
2012-05-03 13:20:00,54.63,54.66,54.55,54.55,53900.0,35.3107,35.3301,35.259,35.259,53900.0
2012-05-03 13:25:00,54.56,54.68,54.55,54.67,64200.0,35.2654,35.343,35.259,35.3365,64200.0
2012-05-03 13:30:00,54.66,54.67,54.48,54.48,129800.0,35.3301,35.3365,35.2137,35.2137,129800.0
2012-05-03 13:35:00,54.48,54.58,54.47,54.58,51000.0,35.2137,35.2783,35.2072,35.2783,51000.0
2012-05-03 13:40:00,54.58,54.58,54.33,54.36,96500.0,35.2783,35.2783,35.1168,35.1361,96500.0
2012-05-03 13:45:00,54.36,54.39,54.3,54.31,104700.0,35.1361,35.1555,35.0974,35.1038,104700.0
2012-05-03 13:50:00,54.31,54.4,54.25,54.4,96500.0,35.1038,35.162,35.065,35.162,96500.0
2012-05-03 13:55:00,54.4,54.47,54.33,54.34,132900.0,35.162,35.2072,35.1168,35.1232,132900.0
2012-05-03 14:00:00,54.35,54.54,54.33,54.54,172900.0,35.1297,35.2525,35.1168,35.2525,172900.0
2012-05-03 14:05:00,54.54,54.67,54.53,54.59,171200.0,35.2525,35.3365,35.246,35.2848,171200.0
2012-05-03 14:10:00,54.58,54.65,54.49,54.64,62500.0,35.2783,35.3236,35.2202,35.3171,62500.0
2012-05-03 14:15:00,54.64,54.73,54.62,54.65,85000.0,35.3171,35.3753,35.3042,35.3236,85000.0
2012-05-03 14:20:00,54.67,54.69,54.61,54.64,95600.0,35.3365,35.3494,35.2977,35.3171,95600.0
2012-05-03 14:25:00,54.64,54.68,54.52,54.64,110600.0,35.3171,35.343,35.2396,35.3171,110600.0
2012-05-03 14:30:00,54.62,54.63,54.56,54.62,42800.0,35.3042,35.3107,35.2654,35.3042,42800.0
2012-05-03 14:35:00,54.63,54.69,54.58,54.63,62300.0,35.3107,35.3494,35.2783,35.3107,62300.0
2012-05-03 14:40:00,54.62,54.62,54.55,54.61,34700.0,35.3042,35.3042,35.259,35.2977,34700.0
2012-05-03 14:45:00,54.6,54.62,54.43,54.45,187800.0,35.2913,35.3042,35.1814,35.1943,187800.0
2012-05-03 14:50:00,54.46,54.56,54.44,54.48,55900.0,35.2008,35.2654,35.1879,35.2137,55900.0
2012-05-03 14:55:00,54.48,54.55,54.46,54.5,35200.0,35.2137,35.259,35.2008,35.2266,35200.0
2012-05-03 15:00:00,54.5,54.52,54.45,54.5,41600.0,35.2266,35.2396,35.1943,35.2266,41600.0
2012-05-03 15:05:00,54.49,54.5,54.4,54.49,82400.0,35.2202,35.2266,35.162,35.2202,82400.0
2012-05-03 15:10:00,54.48,54.55,54.42,54.55,62800.0,35.2137,35.259,35.1749,35.259,62800.0
2012-05-03 15:15:00,54.55,54.77,54.55,54.72,158900.0,35.259,35.4011,35.259,35.3688,158900.0
2012-05-03 15:20:00,54.71,54.9,54.7,54.76,174100.0,35.3624,35.4852,35.3559,35.3947,174100.0
2012-05-03 15:25:00,54.76,54.85,54.69,54.72,181200.0,35.3947,35.4529,35.3494,35.3688,181200.0
2012-05-03 15:30:00,54.72,54.86,54.72,54.74,181700.0,35.3688,35.4593,35.3688,35.3818,181700.0
2012-05-03 15:35:00,54.74,54.82,54.7,54.72,149600.0,35.3818,35.4335,35.3559,35.3688,149600.0
2012-05-03 15:40:00,54.7,54.76,54.63,54.65,150400.0,35.3559,35.3947,35.3107,35.3236,150400.0
2012-05-03 15:45:00,54.66,54.69,54.49,54.54,239600.0,35.3301,35.3494,35.2202,35.2525,239600.0
2012-05-03 15:50:00,54.54,54.59,54.5,54.58,189200.0,35.2525,35.2848,35.2266,35.2783,189200.0
2012-05-03 15:55:00,54.57,54.6,54.52,54.55,473200.0,35.2719,35.2913,35.2396,35.259,473200.0
2012-05-04 09:30:00,54.28,54.3,53.8,53.87,263200.0,35.0844,35.0974,34.7742,34.8194,263200.0
2012-05-04 09:35:00,53.9,54.0,53.69,54.0,320500.0,34.8388,34.9035,34.7031,34.9035,320500.0
2012-05-04 09:40:00,53.99,54.05,53.79,54.05,198100.0,34.897,34.9358,34.7677,34.9358,198100.0
2012-05-04 09:45:00,54.05,54.13,53.88,54.12,216000.0,34.9358,34.9875,34.8259,34.981,216000.0
2012-05-04 09:50:00,54.11,54.28,53.98,54.28,179200.0,34.9746,35.0844,34.8905,35.0844,179200.0
2012-05-04 09:55:00,54.28,54.39,54.22,54.36,123400.0,35.0844,35.1555,35.0457,35.1361,123400.0
2012-05-04 10:00:00,54.34,54.58,54.3,54.46,337000.0,35.1232,35.2783,35.0974,35.2008,337000.0
2012-05-04 10:05:00,54.47,54.82,54.47,54.8,242500.0,35.2072,35.4335,35.2072,35.4205,242500.0
2012-05-04 10:10:00,54.78,54.87,54.5,54.63,263000.0,35.4076,35.4658,35.2266,35.3107,263000.0
2012-05-04 10:15:00,54.63,54.65,54.33,54.37,113400.0,35.3107,35.3236,35.1168,35.1426,113400.0
2012-05-04 10:20:00,54.37,54.68,54.32,54.68,152100.0,35.1426,35.343,35.1103,35.343,152100.0
2012-05-04 10:25:00,54.67,54.68,54.45,54.45,112600.0,35.3365,35.343,35.1943,35.1943,112600.0
2012-05-04 10:30:00,54.46,54.63,54.46,54.6,102300.0,35.2008,35.3107,35.2008,35.2913,102300.0
2012-05-04 10:35:00,54.6,54.65,54.45,54.5,117800.0,35.2913,35.3236,35.1943,35.2266,117800.0
2012-05-04 10:40:00,54.5,54.65,54.49,54.64,92400.0,35.2266,35.3236,35.2202,35.3171,92400.0
2012-05-04 10:45:00,54.62,54.83,54.51,54.82,163200.0,35.3042,35.4399,35.2331,35.4335,163200.0
2012-05-04 10:50:00,54.83,54.85,54.64,54.81,118200.0,35.4399,35.4529,35.3171,35.427,118200.0
2012-05-04 10:55:00,54.81,54.95,54.75,54.93,107500.0,35.427,35.5175,35.3882,35.5046,107500.0
2012-05-04 11:00:00,54.93,55.05,54.87,54.97,196400.0,35.5046,35.5821,35.4658,35.5304,196400.0
2012-05-04 11:05:00,54.92,54.97,54.68,54.68,162000.0,35.4981,35.5304,35.343,35.343,162000.0
2012-05-04 11:10:00,54.68,54.74,54.56,54.65,98300.0,35.343,35.3818,35.2654,35.3236,98300.0
2012-05-04 11:15:00,54.64,54.73,54.57,54.61,67900.0,35.3171,35.3753,35.2719,35.2977,67900.0
2012-05-04 11:20:00,54.6,54.68,54.53,54.59,98400.0,35.2913,35.343,35.246,35.2848,98400.0
2012-05-04 11:25:00,54.59,54.6,54.4,54.43,94600.0,35.2848,35.2913,35.162,35.1814,94600.0
2012-05-04 11:30:00,54.41,54.53,54.3,54.38,129200.0,35.1685,35.246,35.0974,35.1491,129200.0
2012-05-04 11:35:00,54.37,54.37,54.19,54.3,117200.0,35.1426,35.1426,35.0263,35.0974,117200.0
2012-05-04 11:40:00,54.31,54.4,54.27,54.3,68000.0,35.1038,35.162,35.078,35.0974,68000.0
2012-05-04 11:45:00,54.31,54.44,54.28,54.34,75600.0,35.1038,35.1879,35.0844,35.1232,75600.0
2012-05-04 11:50:00,54.35,54.42,54.25,54.41,118400.0,35.1297,35.1749,35.065,35.1685,118400.0
2012-05-04 11:55:00,54.43,54.44,54.26,54.32,79600.0,35.1814,35.1879,35.0715,35.1103,79600.0
2012-05-04 12:00:00,54.32,54.34,54.16,54.16,68000.0,35.1103,35.1232,35.0069,35.0069,68000.0
2012-05-04 12:05:00,54.16,54.27,54.08,54.2,88700.0,35.0069,35.078,34.9552,35.0327,88700.0
2012-05-04 12:10:00,54.19,54.28,54.19,54.24,43600.0,35.0263,35.0844,35.0263,35.0586,43600.0
2012-05-04 12:15:00,54.24,54.27,54.2,54.25,48200.0,35.0586,35.078,35.0327,35.065,48200.0
2012-05-04 12:20:00,54.26,54.27,54.15,54.19,154300.0,35.0715,35.078,35.0004,35.0263,154300.0
2012-05-04 12:25:00,54.19,54.28,54.19,54.27,66000.0,35.0263,35.0844,35.0263,35.078,66000.0
2012-05-04 12:30:00,54.28,54.29,54.1,54.12,100100.0,35.0844,35.0909,34.9681,34.981,100100.0
2012-05-04 12:35:00,54.14,54.14,54.0,54.01,88900.0,34.9939,34.9939,34.9035,34.9099,88900.0
2012-05-04 12:40:00,54.02,54.11,54.0,54.05,75100.0,34.9164,34.9746,34.9035,34.9358,75100.0
2012-05-04 12:45:00,54.05,54.15,54.04,54.12,165200.0,34.9358,35.0004,34.9293,34.981,165200.0
2012-05-04 12:50:00,54.12,54.15,54.07,54.13,50200.0,34.981,35.0004,34.9487,34.9875,50200.0
2012-05-04 12:55:00,54.12,54.17,54.1,54.13,68400.0,34.981,35.0133,34.9681,34.9875,68400.0
2012-05-04 13:00:00,54.14,54.22,54.12,54.21,224700.0,34.9939,35.0457,34.981,35.0392,224700.0
2012-05-04 13:05:00,54.2,54.23,54.15,54.21,46800.0,35.0327,35.0521,35.0004,35.0392,46800.0
2012-05-04 13:10:00,54.21,54.28,54.15,54.21,64400.0,35.0392,35.0844,35.0004,35.0392,64400.0
2012-05-04 13:15:00,54.2,54.31,54.17,54.3,125700.0,35.0327,35.1038,35.0133,35.0974,125700.0
2012-05-04 13:20:00,54.3,54.3,54.23,54.28,28900.0,35.0974,35.0974,35.0521,35.0844,28900.0
2012-05-04 13:25:00,54.25,54.38,54.25,54.36,40900.0,35.065,35.1491,35.065,35.1361,40900.0
2012-05-04 13:30:00,54.36,54.58,54.35,54.52,76000.0,35.1361,35.2783,35.1297,35.2396,76000.0
2012-05-04 13:35:00,54.52,54.56,54.45,54.55,67900.0,35.2396,35.2654,35.1943,35.259,67900.0
2012-05-04 13:40:00,54.55,54.55,54.35,54.39,113200.0,35.259,35.259,35.1297,35.1555,113200.0
2012-05-04 13:45:00,54.4,54.4,54.33,54.38,41700.0,35.162,35.162,35.1168,35.1491,41700.0
2012-05-04 13:50:00,54.38,54.39,54.31,54.32,68600.0,35.1491,35.1555,35.1038,35.1103,68600.0
2012-05-04 13:55:00,54.31,54.43,54.3,54.37,55900.0,35.1038,35.1814,35.0974,35.1426,55900.0
2012-05-04 14:00:00,54.39,54.42,54.28,54.36,54800.0,35.1555,35.1749,35.0844,35.1361,54800.0
2012-05-04 14:05:00,54.37,54.43,54.33,54.35,43100.0,35.1426,35.1814,35.1168,35.1297,43100.0
2012-05-04 14:10:00,54.34,54.48,54.31,54.41,142200.0,35.1232,35.2137,35.1038,35.1685,142200.0
2012-05-04 14:15:00,54.4,54.42,54.32,54.41,65000.0,35.162,35.1749,35.1103,35.1685,65000.0
2012-05-04 14:20:00,54.4,54.47,54.35,54.44,171700.0,35.162,35.2072,35.1297,35.1879,171700.0
2012-05-04 14:25:00,54.45,54.49,54.35,54.42,56700.0,35.1943,35.2202,35.1297,35.1749,56700.0
2012-05-04 14:30:00,54.42,54.45,54.32,54.39,59600.0,35.1749,35.1943,35.1103,35.1555,59600.0
2012-05-04 14:35:00,54.39,54.4,54.21,54.29,91400.0,35.1555,35.162,35.0392,35.0909,91400.0
2012-05-04 14:40:00,54.29,54.3,54.17,54.2,72900.0,35.0909,35.0974,35.0133,35.0327,72900.0
2012-05-04 14:45:00,54.22,54.36,54.22,54.33,92100.0,35.0457,35.1361,35.0457,35.1168,92100.0
2012-05-04 14:50:00,54.32,54.33,54.13,54.19,106500.0,35.1103,35.1168,34.9875,35.0263,106500.0
2012-05-04 14:55:00,54.18,54.3,54.16,54.25,61100.0,35.0198,35.0974,35.0069,35.065,61100.0
2012-05-04 15:00:00,54.24,54.42,54.22,54.35,107600.0,35.0586,35.1749,35.0457,35.1297,107600.0
2012-05-04 15:05:00,54.37,54.4,54.31,54.35,149700.0,35.1426,35.162,35.1038,35.1297,149700.0
2012-05-04 15:10:00,54.34,54.36,54.25,54.31,106700.0,35.1232,35.1361,35.065,35.1038,106700.0
2012-05-04 15:15:00,54.31,54.31,54.23,54.27,67300.0,35.1038,35.1038,35.0521,35.078,67300.0
2012-05-04 15:20:00,54.27,54.34,54.26,54.31,227800.0,35.078,35.1232,35.0715,35.1038,227800.0
2012-05-04 15:25:00,54.31,54.33,54.16,54.19,86100.0,35.1038,35.1168,35.0069,35.0263,86100.0
2012-05-04 15:30:00,54.19,54.23,54.15,54.2,84400.0,35.0263,35.0521,35.0004,35.0327,84400.0
2012-05-04 15:35:00,54.19,54.2,54.11,54.11,99400.0,35.0263,35.0327,34.9746,34.9746,99400.0
2012-05-04 15:40:00,54.11,54.18,54.11,54.16,126300.0,34.9746,35.0198,34.9746,35.0069,126300.0
2012-05-04 15:45:00,54.15,54.2,54.1,54.13,144200.0,35.0004,35.0327,34.9681,34.9875,144200.0
2012-05-04 15:50:00,54.13,54.16,54.1,54.12,124300.0,34.9875,35.0069,34.9681,34.981,124300.0
2012-05-04 15:55:00,54.12,54.2,54.11,54.12,259100.0,34.981,35.0327,34.9746,34.981,259100.0
2012-05-07 09:30:00,53.46,53.9,53.36,53.75,250700.0,34.5544,34.8388,34.4898,34.7419,250700.0
2012-05-07 09:35:00,53.75,54.24,53.75,54.07,209100.0,34.7419,35.0586,34.7419,34.9487,209100.0
2012-05-07 09:40:00,54.08,54.08,53.72,53.98,179700.0,34.9552,34.9552,34.7225,34.8905,179700.0
2012-05-07 09:45:00,53.99,53.99,53.65,53.67,315900.0,34.897,34.897,34.6772,34.6902,315900.0
2012-05-07 09:50:00,53.67,53.76,53.58,53.68,159300.0,34.6902,34.7483,34.632,34.6966,159300.0
2012-05-07 09:55:00,53.69,53.8,53.56,53.78,156200.0,34.7031,34.7742,34.6191,34.7613,156200.0
2012-05-07 10:00:00,53.74,53.99,53.64,53.97,131100.0,34.7354,34.897,34.6708,34.8841,131100.0
2012-05-07 10:05:00,53.96,54.0,53.76,53.77,124600.0,34.8776,34.9035,34.7483,34.7548,124600.0
2012-05-07 10:10:00,53.78,53.9,53.63,53.84,92900.0,34.7613,34.8388,34.6643,34.8,92900.0
2012-05-07 10:15:00,53.82,53.95,53.73,53.95,63400.0,34.7871,34.8711,34.7289,34.8711,63400.0
2012-05-07 10:20:00,53.93,54.0,53.76,53.9,94900.0,34.8582,34.9035,34.7483,34.8388,94900.0
2012-05-07 10:25:00,53.88,53.88,53.68,53.68,81300.0,34.8259,34.8259,34.6966,34.6966,81300.0
2012-05-07 10:30:00,53.69,53.8,53.56,53.59,173100.0,34.7031,34.7742,34.6191,34.6384,173100.0
2012-05-07 10:35:00,53.6,53.62,53.5,53.51,181000.0,34.6449,34.6578,34.5803,34.5867,181000.0
2012-05-07 10:40:00,53.52,53.6,53.46,53.57,132700.0,34.5932,34.6449,34.5544,34.6255,132700.0
2012-05-07 10:45:00,53.57,53.86,53.56,53.83,100100.0,34.6255,34.813,34.6191,34.7936,100100.0
2012-05-07 10:50:00,53.83,53.92,53.81,53.88,97000.0,34.7936,34.8517,34.7806,34.8259,97000.0
2012-05-07 10:55:00,53.89,53.92,53.85,53.9,97500.0,34.8324,34.8517,34.8065,34.8388,97500.0
2012-05-07 11:00:00,53.89,53.95,53.75,53.81,136700.0,34.8324,34.8711,34.7419,34.7806,136700.0
2012-05-07 11:05:00,53.81,53.9,53.69,53.72,140400.0,34.7806,34.8388,34.7031,34.7225,140400.0
2012-05-07 11:10:00,53.71,53.88,53.68,53.76,48300.0,34.716,34.8259,34.6966,34.7483,48300.0
2012-05-07 11:15:00,53.78,53.91,53.76,53.89,64400.0,34.7613,34.8453,34.7483,34.8324,64400.0
2012-05-07 11:20:00,53.89,53.95,53.89,53.94,53000.0,34.8324,34.8711,34.8324,34.8647,53000.0
2012-05-07 11:25:00,53.93,53.94,53.87,53.92,60100.0,34.8582,34.8647,34.8194,34.8517,60100.0
2012-05-07 11:30:00,53.9,53.98,53.86,53.98,76200.0,34.8388,34.8905,34.813,34.8905,76200.0
2012-05-07 11:35:00,53.98,54.0,53.8,53.82,69900.0,34.8905,34.9035,34.7742,34.7871,69900.0
2012-05-07 11:40:00,53.83,53.84,53.74,53.75,71700.0,34.7936,34.8,34.7354,34.7419,71700.0
2012-05-07 11:45:00,53.75,53.83,53.74,53.76,20800.0,34.7419,34.7936,34.7354,34.7483,20800.0
2012-05-07 11:50:00,53.76,53.81,53.75,53.77,103600.0,34.7483,34.7806,34.7419,34.7548,103600.0
2012-05-07 11:55:00,53.76,53.87,53.75,53.84,138900.0,34.7483,34.8194,34.7419,34.8,138900.0
2012-05-07 12:00:00,53.84,53.86,53.78,53.8,37300.0,34.8,34.813,34.7613,34.7742,37300.0
2012-05-07 12:05:00,53.8,53.95,53.79,53.91,54700.0,34.7742,34.8711,34.7677,34.8453,54700.0
2012-05-07 12:10:00,53.91,53.92,53.69,53.73,125600.0,34.8453,34.8517,34.7031,34.7289,125600.0
2012-05-07 12:15:00,53.73,53.76,53.64,53.69,61700.0,34.7289,34.7483,34.6708,34.7031,61700.0
2012-05-07 12:20:00,53.67,53.76,53.6,53.7,76000.0,34.6902,34.7483,34.6449,34.7095,76000.0
2012-05-07 12:25:00,53.7,53.77,53.67,53.74,43400.0,34.7095,34.7548,34.6902,34.7354,43400.0
2012-05-07 12:30:00,53.74,53.87,53.74,53.83,104000.0,34.7354,34.8194,34.7354,34.7936,104000.0
2012-05-07 12:35:00,53.84,53.87,53.73,53.73,106000.0,34.8,34.8194,34.7289,34.7289,106000.0
2012-05-07 12:40:00,53.74,53.78,53.7,53.78,58000.0,34.7354,34.7613,34.7095,34.7613,58000.0
2012-05-07 12:45:00,53.78,53.81,53.74,53.78,161900.0,34.7613,34.7806,34.7354,34.7613,161900.0
2012-05-07 12:50:00,53.78,53.78,53.7,53.73,68700.0,34.7613,34.7613,34.7095,34.7289,68700.0
2012-05-07 12:55:00,53.74,53.75,53.62,53.75,82400.0,34.7354,34.7419,34.6578,34.7419,82400.0
2012-05-07 13:00:00,53.75,53.79,53.74,53.75,29900.0,34.7419,34.7677,34.7354,34.7419,29900.0
2012-05-07 13:05:00,53.76,53.78,53.69,53.7,53300.0,34.7483,34.7613,34.7031,34.7095,53300.0
2012-05-07 13:10:00,53.7,53.79,53.68,53.79,38700.0,34.7095,34.7677,34.6966,34.7677,38700.0
2012-05-07 13:15:00,53.77,53.79,53.64,53.73,69800.0,34.7548,34.7677,34.6708,34.7289,69800.0
2012-05-07 13:20:00,53.73,53.85,53.66,53.68,82200.0,34.7289,34.8065,34.6837,34.6966,82200.0
2012-05-07 13:25:00,53.67,53.7,53.64,53.64,40700.0,34.6902,34.7095,34.6708,34.6708,40700.0
2012-05-07 13:30:00,53.64,53.72,53.61,53.7,89500.0,34.6708,34.7225,34.6514,34.7095,89500.0
2012-05-07 13:35:00,53.72,53.81,53.69,53.78,35300.0,34.7225,34.7806,34.7031,34.7613,35300.0
2012-05-07 13:40:00,53.78,53.8,53.69,53.71,143200.0,34.7613,34.7742,34.7031,34.716,143200.0
2012-05-07 13:45:00,53.71,53.75,53.66,53.68,63300.0,34.716,34.7419,34.6837,34.6966,63300.0
2012-05-07 13:50:00,53.68,53.78,53.66,53.75,72500.0,34.6966,34.7613,34.6837,34.7419,72500.0
2012-05-07 13:55:00,53.75,53.79,53.67,53.69,61900.0,34.7419,34.7677,34.6902,34.7031,61900.0
2012-05-07 14:00:00,53.68,53.8,53.67,53.71,73100.0,34.6966,34.7742,34.6902,34.716,73100.0
2012-05-07 14:05:00,53.7,53.74,53.67,53.68,95900.0,34.7095,34.7354,34.6902,34.6966,95900.0
2012-05-07 14:10:00,53.67,53.71,53.62,53.7,54700.0,34.6902,34.716,34.6578,34.7095,54700.0
2012-05-07 14:15:00,53.7,53.72,53.6,53.65,51400.0,34.7095,34.7225,34.6449,34.6772,51400.0
2012-05-07 14:20:00,53.65,53.67,53.57,53.57,89700.0,34.6772,34.6902,34.6255,34.6255,89700.0
2012-05-07 14:25:00,53.57,53.68,53.57,53.66,66600.0,34.6255,34.6966,34.6255,34.6837,66600.0
2012-05-07 14:30:00,53.67,53.71,53.62,53.69,113800.0,34.6902,34.716,34.6578,34.7031,113800.0
2012-05-07 14:35:00,53.68,53.68,53.55,53.55,94700.0,34.6966,34.6966,34.6126,34.6126,94700.0
2012-05-07 14:40:00,53.57,53.62,53.55,53.6,75000.0,34.6255,34.6578,34.6126,34.6449,75000.0
2012-05-07 14:45:00,53.59,53.62,53.57,53.6,55000.0,34.6384,34.6578,34.6255,34.6449,55000.0
2012-05-07 14:50:00,53.6,53.67,53.58,53.58,146900.0,34.6449,34.6902,34.632,34.632,146900.0
2012-05-07 14:55:00,53.58,53.63,53.57,53.59,104300.0,34.632,34.6643,34.6255,34.6384,104300.0
2012-05-07 15:00:00,53.6,53.6,53.51,53.53,193700.0,34.6449,34.6449,34.5867,34.5997,193700.0
2012-05-07 15:05:00,53.53,53.58,53.46,53.46,132400.0,34.5997,34.632,34.5544,34.5544,132400.0
2012-05-07 15:10:00,53.46,53.5,53.43,53.45,90300.0,34.5544,34.5803,34.535,34.548,90300.0
2012-05-07 15:15:00,53.45,53.5,53.4,53.43,66300.0,34.548,34.5803,34.5156,34.535,66300.0
2012-05-07 15:20:00,53.43,53.54,53.43,53.5,51300.0,34.535,34.6061,34.535,34.5803,51300.0
2012-05-07 15:25:00,53.49,53.53,53.42,53.49,98100.0,34.5738,34.5997,34.5286,34.5738,98100.0
2012-05-07 15:30:00,53.48,53.52,53.47,53.51,96500.0,34.5673,34.5932,34.5609,34.5867,96500.0
2012-05-07 15:35:00,53.51,53.56,53.46,53.5,82500.0,34.5867,34.6191,34.5544,34.5803,82500.0
2012-05-07 15:40:00,53.5,53.53,53.45,53.51,68800.0,34.5803,34.5997,34.548,34.5867,68800.0
2012-05-07 15:45:00,53.51,53.53,53.43,53.46,111300.0,34.5867,34.5997,34.535,34.5544,111300.0
2012-05-07 15:50:00,53.45,53.46,53.29,53.3,257900.0,34.548,34.5544,34.4445,34.451,257900.0
2012-05-07 15:55:00,53.29,53.4,53.29,53.4,267000.0,34.4445,34.5156,34.4445,34.5156,267000.0
2012-05-08 09:30:00,53.11,53.52,52.99,53.21,407600.0,34.3282,34.5932,34.2506,34.3928,407600.0
2012-05-08 09:35:00,53.2,53.24,52.7,52.77,286800.0,34.3864,34.4122,34.0632,34.1084,286800.0
2012-05-08 09:40:00,52.75,52.97,52.68,52.8,252300.0,34.0955,34.2377,34.0503,34.1278,252300.0
2012-05-08 09:45:00,52.82,53.09,52.77,52.85,172800.0,34.1407,34.3153,34.1084,34.1601,172800.0
2012-05-08 09:50:00,52.83,52.86,52.65,52.67,235600.0,34.1472,34.1666,34.0309,34.0438,235600.0
2012-05-08 09:55:00,52.68,52.71,52.56,52.68,145400.0,34.0503,34.0696,33.9727,34.0503,145400.0
2012-05-08 10:00:00,52.68,52.68,52.38,52.39,218900.0,34.0503,34.0503,33.8563,33.8628,218900.0
2012-05-08 10:05:00,52.38,52.5,52.28,52.43,188700.0,33.8563,33.9339,33.7917,33.8887,188700.0
2012-05-08 10:10:00,52.41,52.41,52.2,52.23,167800.0,33.8757,33.8757,33.74,33.7594,167800.0
2012-05-08 10:15:00,52.23,52.39,52.1,52.36,151600.0,33.7594,33.8628,33.6754,33.8434,151600.0
2012-05-08 10:20:00,52.35,52.37,52.06,52.09,123000.0,33.837,33.8499,33.6495,33.6689,123000.0
2012-05-08 10:25:00,52.08,52.28,52.08,52.11,104200.0,33.6624,33.7917,33.6624,33.6818,104200.0
2012-05-08 10:30:00,52.11,52.11,51.85,51.87,240600.0,33.6818,33.6818,33.5138,33.5267,240600.0
2012-05-08 10:35:00,51.87,51.97,51.83,51.93,244100.0,33.5267,33.5913,33.5009,33.5655,244100.0
2012-05-08 10:40:00,51.94,51.94,51.74,51.75,184300.0,33.572,33.572,33.4427,33.4491,184300.0
2012-05-08 10:45:00,51.74,51.75,51.42,51.43,289900.0,33.4427,33.4491,33.2358,33.2423,289900.0
2012-05-08 10:50:00,51.44,51.53,51.33,51.47,168100.0,33.2488,33.3069,33.1777,33.2682,168100.0
2012-05-08 10:55:00,51.46,51.47,51.16,51.35,273800.0,33.2617,33.2682,33.0678,33.1906,273800.0
2012-05-08 11:00:00,51.35,51.5,51.34,51.39,152400.0,33.1906,33.2876,33.1841,33.2165,152400.0
2012-05-08 11:05:00,51.4,51.41,51.25,51.27,165000.0,33.2229,33.2294,33.126,33.1389,165000.0
2012-05-08 11:10:00,51.26,51.28,51.03,51.1,228300.0,33.1324,33.1454,32.9838,33.029,228300.0
2012-05-08 11:15:00,51.1,51.44,51.1,51.43,175000.0,33.029,33.2488,33.029,33.2423,175000.0
2012-05-08 11:20:00,51.43,51.5,51.33,51.43,168800.0,33.2423,33.2876,33.1777,33.2423,168800.0
2012-05-08 11:25:00,51.45,51.67,51.45,51.63,135500.0,33.2552,33.3974,33.2552,33.3716,135500.0
2012-05-08 11:30:00,51.62,51.71,51.55,51.67,94600.0,33.3651,33.4233,33.3199,33.3974,94600.0
2012-05-08 11:35:00,51.66,51.81,51.64,51.81,107400.0,33.391,33.4879,33.378,33.4879,107400.0
2012-05-08 11:40:00,51.81,51.82,51.66,51.66,132200.0,33.4879,33.4944,33.391,33.391,132200.0
2012-05-08 11:45:00,51.67,51.69,51.57,51.67,162500.0,33.3974,33.4104,33.3328,33.3974,162500.0
2012-05-08 11:50:00,51.69,51.84,51.64,51.82,489800.0,33.4104,33.5073,33.378,33.4944,489800.0
2012-05-08 11:55:00,51.82,51.82,51.75,51.8,218500.0,33.4944,33.4944,33.4491,33.4815,218500.0
2012-05-08 12:00:00,51.8,51.83,51.59,51.63,101500.0,33.4815,33.5009,33.3457,33.3716,101500.0
2012-05-08 12:05:00,51.63,51.69,51.52,51.62,112900.0,33.3716,33.4104,33.3005,33.3651,112900.0
2012-05-08 12:10:00,51.63,51.71,51.62,51.67,70000.0,33.3716,33.4233,33.3651,33.3974,70000.0
2012-05-08 12:15:00,51.67,51.8,51.61,51.77,107000.0,33.3974,33.4815,33.3587,33.4621,107000.0
2012-05-08 12:20:00,51.77,51.78,51.64,51.65,47200.0,33.4621,33.4685,33.378,33.3845,47200.0
2012-05-08 12:25:00,51.65,51.76,51.61,51.72,63600.0,33.3845,33.4556,33.3587,33.4298,63600.0
2012-05-08 12:30:00,51.72,51.77,51.64,51.7,62800.0,33.4298,33.4621,33.378,33.4168,62800.0
2012-05-08 12:35:00,51.7,51.75,51.52,51.63,171500.0,33.4168,33.4491,33.3005,33.3716,171500.0
2012-05-08 12:40:00,51.63,51.74,51.53,51.71,125100.0,33.3716,33.4427,33.3069,33.4233,125100.0
2012-05-08 12:45:00,51.71,51.75,51.63,51.65,146300.0,33.4233,33.4491,33.3716,33.3845,146300.0
2012-05-08 12:50:00,51.65,51.74,51.64,51.72,97700.0,33.3845,33.4427,33.378,33.4298,97700.0
2012-05-08 12:55:00,51.72,51.79,51.66,51.7,112600.0,33.4298,33.475,33.391,33.4168,112600.0
2012-05-08 13:00:00,51.7,51.75,51.69,51.73,30900.0,33.4168,33.4491,33.4104,33.4362,30900.0
2012-05-08 13:05:00,51.73,51.75,51.6,51.7,113500.0,33.4362,33.4491,33.3522,33.4168,113500.0
2012-05-08 13:10:00,51.72,51.74,51.66,51.7,47500.0,33.4298,33.4427,33.391,33.4168,47500.0
2012-05-08 13:15:00,51.69,51.83,51.69,51.8,117200.0,33.4104,33.5009,33.4104,33.4815,117200.0
2012-05-08 13:20:00,51.81,51.88,51.8,51.85,129200.0,33.4879,33.5332,33.4815,33.5138,129200.0
2012-05-08 13:25:00,51.86,51.97,51.86,51.97,132300.0,33.5202,33.5913,33.5202,33.5913,132300.0
2012-05-08 13:30:00,51.97,52.07,51.94,51.95,143800.0,33.5913,33.656,33.572,33.5784,143800.0
2012-05-08 13:35:00,51.95,52.1,51.95,52.06,82500.0,33.5784,33.6754,33.5784,33.6495,82500.0
2012-05-08 13:40:00,52.06,52.19,52.06,52.19,82600.0,33.6495,33.7335,33.6495,33.7335,82600.0
2012-05-08 13:45:00,52.2,52.24,52.12,52.22,95800.0,33.74,33.7659,33.6883,33.7529,95800.0
2012-05-08 13:50:00,52.22,52.25,52.14,52.14,98000.0,33.7529,33.7723,33.7012,33.7012,98000.0
2012-05-08 13:55:00,52.14,52.25,52.13,52.23,60400.0,33.7012,33.7723,33.6948,33.7594,60400.0
2012-05-08 14:00:00,52.25,52.29,52.16,52.2,96200.0,33.7723,33.7982,33.7141,33.74,96200.0
2012-05-08 14:05:00,52.2,52.3,52.16,52.23,128600.0,33.74,33.8046,33.7141,33.7594,128600.0
2012-05-08 14:10:00,52.22,52.23,52.12,52.15,75900.0,33.7529,33.7594,33.6883,33.7077,75900.0
2012-05-08 14:15:00,52.13,52.2,52.13,52.19,36200.0,33.6948,33.74,33.6948,33.7335,36200.0
2012-05-08 14:20:00,52.18,52.2,52.07,52.17,73300.0,33.7271,33.74,33.656,33.7206,73300.0
2012-05-08 14:25:00,52.17,52.28,52.16,52.28,42700.0,33.7206,33.7917,33.7141,33.7917,42700.0
2012-05-08 14:30:00,52.28,52.32,52.23,52.3,116300.0,33.7917,33.8176,33.7594,33.8046,116300.0
2012-05-08 14:35:00,52.3,52.38,52.26,52.36,107400.0,33.8046,33.8563,33.7788,33.8434,107400.0
2012-05-08 14:40:00,52.36,52.43,52.34,52.34,340400.0,33.8434,33.8887,33.8305,33.8305,340400.0
2012-05-08 14:45:00,52.34,52.36,52.25,52.35,124200.0,33.8305,33.8434,33.7723,33.837,124200.0
2012-05-08 14:50:00,52.34,52.52,52.34,52.41,143100.0,33.8305,33.9468,33.8305,33.8757,143100.0
2012-05-08 14:55:00,52.42,52.57,52.42,52.51,164700.0,33.8822,33.9792,33.8822,33.9404,164700.0
2012-05-08 15:00:00,52.51,52.58,52.37,52.56,277400.0,33.9404,33.9856,33.8499,33.9727,277400.0
2012-05-08 15:05:00,52.57,52.57,52.37,52.39,193100.0,33.9792,33.9792,33.8499,33.8628,193100.0
2012-05-08 15:10:00,52.43,52.55,52.43,52.55,102800.0,33.8887,33.9662,33.8887,33.9662,102800.0
2012-05-08 15:15:00,52.55,52.67,52.48,52.67,157600.0,33.9662,34.0438,33.921,34.0438,157600.0
2012-05-08 15:20:00,52.67,52.67,52.45,52.46,157200.0,34.0438,34.0438,33.9016,33.9081,157200.0
2012-05-08 15:25:00,52.47,52.68,52.46,52.63,196300.0,33.9145,34.0503,33.9081,34.0179,196300.0
2012-05-08 15:30:00,52.62,52.69,52.45,52.46,148100.0,34.0115,34.0567,33.9016,33.9081,148100.0
2012-05-08 15:35:00,52.47,52.61,52.43,52.54,150900.0,33.9145,34.005,33.8887,33.9598,150900.0
2012-05-08 15:40:00,52.54,52.62,52.43,52.48,201600.0,33.9598,34.0115,33.8887,33.921,201600.0
2012-05-08 15:45:00,52.48,52.48,52.33,52.37,197000.0,33.921,33.921,33.824,33.8499,197000.0
2012-05-08 15:50:00,52.37,52.43,52.37,52.39,275200.0,33.8499,33.8887,33.8499,33.8628,275200.0
2012-05-08 15:55:00,52.39,52.45,52.37,52.41,441800.0,33.8628,33.9016,33.8499,33.8757,441800.0
2012-05-09 09:30:00,51.51,51.78,51.46,51.57,206500.0,33.294,33.4685,33.2617,33.3328,206500.0
2012-05-09 09:35:00,51.62,51.62,51.25,51.26,198100.0,33.3651,33.3651,33.126,33.1324,198100.0
2012-05-09 09:40:00,51.26,51.32,51.12,51.2,262100.0,33.1324,33.1712,33.0419,33.0936,262100.0
2012-05-09 09:45:00,51.19,51.3,51.14,51.14,279800.0,33.0872,33.1583,33.0549,33.0549,279800.0
2012-05-09 09:50:00,51.13,51.13,50.93,51.0,313300.0,33.0484,33.0484,32.9191,32.9644,313300.0
2012-05-09 09:55:00,50.99,51.28,50.95,51.22,164000.0,32.9579,33.1454,32.9321,33.1066,164000.0
2012-05-09 10:00:00,51.22,51.46,51.16,51.35,170000.0,33.1066,33.2617,33.0678,33.1906,170000.0
2012-05-09 10:05:00,51.34,51.34,51.02,51.19,184500.0,33.1841,33.1841,32.9773,33.0872,184500.0
2012-05-09 10:10:00,51.2,51.25,51.07,51.22,152500.0,33.0936,33.126,33.0096,33.1066,152500.0
2012-05-09 10:15:00,51.21,51.21,51.04,51.17,130100.0,33.1001,33.1001,32.9902,33.0743,130100.0
2012-05-09 10:20:00,51.16,51.22,50.8,50.87,229600.0,33.0678,33.1066,32.8351,32.8803,229600.0
2012-05-09 10:25:00,50.86,50.95,50.64,50.72,408300.0,32.8739,32.9321,32.7317,32.7834,408300.0
2012-05-09 10:30:00,50.73,50.97,50.68,50.9,131900.0,32.7899,32.945,32.7575,32.8997,131900.0
2012-05-09 10:35:00,50.9,51.0,50.82,50.98,152400.0,32.8997,32.9644,32.848,32.9514,152400.0
2012-05-09 10:40:00,50.98,51.11,50.94,51.11,217200.0,32.9514,33.0355,32.9256,33.0355,217200.0
2012-05-09 10:45:00,51.1,51.23,51.06,51.16,224500.0,33.029,33.113,33.0032,33.0678,224500.0
2012-05-09 10:50:00,51.17,51.32,51.06,51.29,117500.0,33.0743,33.1712,33.0032,33.1518,117500.0
2012-05-09 10:55:00,51.29,51.44,51.26,51.3,119700.0,33.1518,33.2488,33.1324,33.1583,119700.0
2012-05-09 11:00:00,51.32,51.37,51.27,51.37,117100.0,33.1712,33.2035,33.1389,33.2035,117100.0
2012-05-09 11:05:00,51.37,51.5,51.31,51.43,128500.0,33.2035,33.2876,33.1647,33.2423,128500.0
2012-05-09 11:10:00,51.42,51.81,51.42,51.8,350300.0,33.2358,33.4879,33.2358,33.4815,350300.0
2012-05-09 11:15:00,51.8,51.84,51.64,51.76,218200.0,33.4815,33.5073,33.378,33.4556,218200.0
2012-05-09 11:20:00,51.76,51.89,51.74,51.79,175100.0,33.4556,33.5396,33.4427,33.475,175100.0
2012-05-09 11:25:00,51.8,51.82,51.58,51.63,100600.0,33.4815,33.4944,33.3393,33.3716,100600.0
2012-05-09 11:30:00,51.63,51.69,51.52,51.66,137600.0,33.3716,33.4104,33.3005,33.391,137600.0
2012-05-09 11:35:00,51.66,51.79,51.65,51.79,97900.0,33.391,33.475,33.3845,33.475,97900.0
2012-05-09 11:40:00,51.79,51.81,51.64,51.67,71300.0,33.475,33.4879,33.378,33.3974,71300.0
2012-05-09 11:45:00,51.67,51.78,51.62,51.72,86100.0,33.3974,33.4685,33.3651,33.4298,86100.0
2012-05-09 11:50:00,51.73,51.79,51.66,51.69,140600.0,33.4362,33.475,33.391,33.4104,140600.0
2012-05-09 11:55:00,51.7,51.77,51.61,51.63,145100.0,33.4168,33.4621,33.3587,33.3716,145100.0
2012-05-09 12:00:00,51.63,51.7,51.56,51.69,119100.0,33.3716,33.4168,33.3263,33.4104,119100.0
2012-05-09 12:05:00,51.68,51.74,51.62,51.65,101800.0,33.4039,33.4427,33.3651,33.3845,101800.0
2012-05-09 12:10:00,51.65,51.78,51.61,51.78,82900.0,33.3845,33.4685,33.3587,33.4685,82900.0
2012-05-09 12:15:00,51.78,51.8,51.7,51.75,68600.0,33.4685,33.4815,33.4168,33.4491,68600.0
2012-05-09 12:20:00,51.74,51.86,51.73,51.78,168900.0,33.4427,33.5202,33.4362,33.4685,168900.0
2012-05-09 12:25:00,51.79,51.8,51.69,51.73,63000.0,33.475,33.4815,33.4104,33.4362,63000.0
2012-05-09 12:30:00,51.71,51.71,51.46,51.46,66400.0,33.4233,33.4233,33.2617,33.2617,66400.0
2012-05-09 12:35:00,51.46,51.54,51.41,51.53,72400.0,33.2617,33.3134,33.2294,33.3069,72400.0
2012-05-09 12:40:00,51.53,51.53,51.36,51.45,90500.0,33.3069,33.3069,33.1971,33.2552,90500.0
2012-05-09 12:45:00,51.43,51.52,51.35,51.49,81700.0,33.2423,33.3005,33.1906,33.2811,81700.0
2012-05-09 12:50:00,51.49,51.59,51.46,51.52,84800.0,33.2811,33.3457,33.2617,33.3005,84800.0
2012-05-09 12:55:00,51.53,51.62,51.47,51.59,64200.0,33.3069,33.3651,33.2682,33.3457,64200.0
2012-05-09 13:00:00,51.59,51.77,51.52,51.77,93400.0,33.3457,33.4621,33.3005,33.4621,93400.0
2012-05-09 13:05:00,51.77,51.79,51.55,51.68,99100.0,33.4621,33.475,33.3199,33.4039,99100.0
2012-05-09 13:10:00,51.68,51.71,51.49,51.55,71200.0,33.4039,33.4233,33.2811,33.3199,71200.0
2012-05-09 13:15:00,51.53,51.57,51.47,51.47,59300.0,33.3069,33.3328,33.2682,33.2682,59300.0
2012-05-09 13:20:00,51.47,51.77,51.47,51.7,214800.0,33.2682,33.4621,33.2682,33.4168,214800.0
2012-05-09 13:25:00,51.72,51.91,51.72,51.73,206100.0,33.4298,33.5526,33.4298,33.4362,206100.0
2012-05-09 13:30:00,51.75,52.06,51.74,52.02,171600.0,33.4491,33.6495,33.4427,33.6237,171600.0
2012-05-09 13:35:00,52.04,52.08,51.82,51.86,167600.0,33.6366,33.6624,33.4944,33.5202,167600.0
2012-05-09 13:40:00,51.86,52.16,51.82,52.02,173600.0,33.5202,33.7141,33.4944,33.6237,173600.0
2012-05-09 13:45:00,52.01,52.05,51.94,51.95,335800.0,33.6172,33.643,33.572,33.5784,335800.0
2012-05-09 13:50:00,51.97,52.03,51.92,51.95,92100.0,33.5913,33.6301,33.559,33.5784,92100.0
2012-05-09 13:55:00,51.93,51.94,51.76,51.79,94400.0,33.5655,33.572,33.4556,33.475,94400.0
2012-05-09 14:00:00,51.79,51.84,51.73,51.83,333600.0,33.475,33.5073,33.4362,33.5009,333600.0
2012-05-09 14:05:00,51.83,51.84,51.73,51.77,99600.0,33.5009,33.5073,33.4362,33.4621,99600.0
2012-05-09 14:10:00,51.78,51.88,51.77,51.88,87700.0,33.4685,33.5332,33.4621,33.5332,87700.0
2012-05-09 14:15:00,51.88,51.88,51.75,51.76,264800.0,33.5332,33.5332,33.4491,33.4556,264800.0
2012-05-09 14:20:00,51.76,52.02,51.73,51.99,104200.0,33.4556,33.6237,33.4362,33.6043,104200.0
2012-05-09 14:25:00,52.0,52.05,51.95,52.03,33600.0,33.6107,33.643,33.5784,33.6301,33600.0
2012-05-09 14:30:00,52.02,52.02,51.88,51.97,71800.0,33.6237,33.6237,33.5332,33.5913,71800.0
2012-05-09 14:35:00,51.96,51.96,51.72,51.73,72700.0,33.5849,33.5849,33.4298,33.4362,72700.0
2012-05-09 14:40:00,51.73,51.8,51.67,51.67,75900.0,33.4362,33.4815,33.3974,33.3974,75900.0
2012-05-09 14:45:00,51.67,51.73,51.53,51.53,85800.0,33.3974,33.4362,33.3069,33.3069,85800.0
2012-05-09 14:50:00,51.53,51.71,51.53,51.62,105600.0,33.3069,33.4233,33.3069,33.3651,105600.0
2012-05-09 14:55:00,51.62,51.65,51.48,51.51,142300.0,33.3651,33.3845,33.2746,33.294,142300.0
2012-05-09 15:00:00,51.48,51.54,51.47,51.49,84100.0,33.2746,33.3134,33.2682,33.2811,84100.0
2012-05-09 15:05:00,51.49,51.55,51.45,51.51,132400.0,33.2811,33.3199,33.2552,33.294,132400.0
2012-05-09 15:10:00,51.51,51.57,51.41,51.52,136300.0,33.294,33.3328,33.2294,33.3005,136300.0
2012-05-09 15:15:00,51.51,51.57,51.46,51.54,185000.0,33.294,33.3328,33.2617,33.3134,185000.0
2012-05-09 15:20:00,51.53,51.61,51.43,51.53,140900.0,33.3069,33.3587,33.2423,33.3069,140900.0
2012-05-09 15:25:00,51.53,51.56,51.38,51.46,114400.0,33.3069,33.3263,33.21,33.2617,114400.0
2012-05-09 15:30:00,51.46,51.57,51.4,51.56,108000.0,33.2617,33.3328,33.2229,33.3263,108000.0
2012-05-09 15:35:00,51.56,51.59,51.49,51.54,179300.0,33.3263,33.3457,33.2811,33.3134,179300.0
2012-05-09 15:40:00,51.54,51.62,51.47,51.58,116000.0,33.3134,33.3651,33.2682,33.3393,116000.0
2012-05-09 15:45:00,51.58,51.69,51.47,51.69,138500.0,33.3393,33.4104,33.2682,33.4104,138500.0
2012-05-09 15:50:00,51.68,51.68,51.46,51.49,210700.0,33.4039,33.4039,33.2617,33.2811,210700.0
2012-05-09 15:55:00,51.49,51.53,51.42,51.44,270000.0,33.2811,33.3069,33.2358,33.2488,270000.0
2012-05-10 09:30:00,52.34,52.55,52.16,52.28,269200.0,33.8305,33.9662,33.7141,33.7917,269200.0
2012-05-10 09:35:00,52.28,52.39,51.97,52.2,194800.0,33.7917,33.8628,33.5913,33.74,194800.0
2012-05-10 09:40:00,52.21,52.27,51.8,52.18,233400.0,33.7465,33.7852,33.4815,33.7271,233400.0
2012-05-10 09:45:00,52.22,52.32,52.1,52.28,338100.0,33.7529,33.8176,33.6754,33.7917,338100.0
2012-05-10 09:50:00,52.29,52.4,52.24,52.37,205800.0,33.7982,33.8693,33.7659,33.8499,205800.0
2012-05-10 09:55:00,52.38,52.43,52.33,52.38,123800.0,33.8563,33.8887,33.824,33.8563,123800.0
2012-05-10 10:00:00,52.38,52.39,52.01,52.06,145100.0,33.8563,33.8628,33.6172,33.6495,145100.0
2012-05-10 10:05:00,52.06,52.27,52.0,52.21,118700.0,33.6495,33.7852,33.6107,33.7465,118700.0
2012-05-10 10:10:00,52.22,52.24,51.89,51.93,137000.0,33.7529,33.7659,33.5396,33.5655,137000.0
2012-05-10 10:15:00,51.93,52.07,51.92,51.94,156600.0,33.5655,33.656,33.559,33.572,156600.0
2012-05-10 10:20:00,51.92,51.97,51.68,51.82,148000.0,33.559,33.5913,33.4039,33.4944,148000.0
2012-05-10 10:25:00,51.82,51.95,51.78,51.8,101900.0,33.4944,33.5784,33.4685,33.4815,101900.0
2012-05-10 10:30:00,51.8,51.81,51.64,51.68,146700.0,33.4815,33.4879,33.378,33.4039,146700.0
2012-05-10 10:35:00,51.67,51.74,51.61,51.72,64800.0,33.3974,33.4427,33.3587,33.4298,64800.0
2012-05-10 10:40:00,51.74,51.91,51.74,51.89,91900.0,33.4427,33.5526,33.4427,33.5396,91900.0
2012-05-10 10:45:00,51.88,51.95,51.79,51.86,96700.0,33.5332,33.5784,33.475,33.5202,96700.0
2012-05-10 10:50:00,51.84,51.84,51.6,51.68,100700.0,33.5073,33.5073,33.3522,33.4039,100700.0
2012-05-10 10:55:00,51.67,51.7,51.5,51.56,150100.0,33.3974,33.4168,33.2876,33.3263,150100.0
2012-05-10 11:00:00,51.54,51.69,51.5,51.57,102900.0,33.3134,33.4104,33.2876,33.3328,102900.0
2012-05-10 11:05:00,51.58,51.72,51.56,51.63,200700.0,33.3393,33.4298,33.3263,33.3716,200700.0
2012-05-10 11:10:00,51.63,51.7,51.46,51.52,211300.0,33.3716,33.4168,33.2617,33.3005,211300.0
2012-05-10 11:15:00,51.52,51.58,51.45,51.56,96300.0,33.3005,33.3393,33.2552,33.3263,96300.0
2012-05-10 11:20:00,51.56,51.73,51.45,51.67,143000.0,33.3263,33.4362,33.2552,33.3974,143000.0
2012-05-10 11:25:00,51.64,51.76,51.58,51.62,158100.0,33.378,33.4556,33.3393,33.3651,158100.0
2012-05-10 11:30:00,51.62,51.7,51.55,51.67,231700.0,33.3651,33.4168,33.3199,33.3974,231700.0
2012-05-10 11:35:00,51.66,51.87,51.59,51.8,186300.0,33.391,33.5267,33.3457,33.4815,186300.0
2012-05-10 11:40:00,51.82,51.86,51.71,51.73,84300.0,33.4944,33.5202,33.4233,33.4362,84300.0
2012-05-10 11:45:00,51.74,51.81,51.68,51.72,67700.0,33.4427,33.4879,33.4039,33.4298,67700.0
2012-05-10 11:50:00,51.72,51.8,51.71,51.77,66400.0,33.4298,33.4815,33.4233,33.4621,66400.0
2012-05-10 11:55:00,51.76,51.8,51.69,51.77,40600.0,33.4556,33.4815,33.4104,33.4621,40600.0
2012-05-10 12:00:00,51.77,51.78,51.68,51.72,20000.0,33.4621,33.4685,33.4039,33.4298,20000.0
2012-05-10 12:05:00,51.72,51.73,51.59,51.73,53000.0,33.4298,33.4362,33.3457,33.4362,53000.0
2012-05-10 12:10:00,51.72,51.75,51.67,51.73,50100.0,33.4298,33.4491,33.3974,33.4362,50100.0
2012-05-10 12:15:00,51.74,51.87,51.73,51.83,239200.0,33.4427,33.5267,33.4362,33.5009,239200.0
2012-05-10 12:20:00,51.82,51.83,51.67,51.67,202300.0,33.4944,33.5009,33.3974,33.3974,202300.0
2012-05-10 12:25:00,51.68,51.81,51.67,51.8,229500.0,33.4039,33.4879,33.3974,33.4815,229500.0
2012-05-10 12:30:00,51.8,51.86,51.76,51.85,88700.0,33.4815,33.5202,33.4556,33.5138,88700.0
2012-05-10 12:35:00,51.82,51.9,51.8,51.87,152800.0,33.4944,33.5461,33.4815,33.5267,152800.0
2012-05-10 12:40:00,51.87,51.96,51.81,51.93,129300.0,33.5267,33.5849,33.4879,33.5655,129300.0
2012-05-10 12:45:00,51.94,51.98,51.91,51.92,111400.0,33.572,33.5978,33.5526,33.559,111400.0
2012-05-10 12:50:00,51.93,52.0,51.91,51.98,48400.0,33.5655,33.6107,33.5526,33.5978,48400.0
2012-05-10 12:55:00,51.99,52.01,51.91,51.97,53300.0,33.6043,33.6172,33.5526,33.5913,53300.0
2012-05-10 13:00:00,51.97,52.07,51.89,52.06,72300.0,33.5913,33.656,33.5396,33.6495,72300.0
2012-05-10 13:05:00,52.05,52.11,51.9,51.99,131800.0,33.643,33.6818,33.5461,33.6043,131800.0
2012-05-10 13:10:00,52.03,52.1,51.96,52.09,183800.0,33.6301,33.6754,33.5849,33.6689,183800.0
2012-05-10 13:15:00,52.08,52.14,52.07,52.09,106500.0,33.6624,33.7012,33.656,33.6689,106500.0
2012-05-10 13:20:00,52.09,52.13,52.04,52.07,68900.0,33.6689,33.6948,33.6366,33.656,68900.0
2012-05-10 13:25:00,52.06,52.15,52.05,52.12,55100.0,33.6495,33.7077,33.643,33.6883,55100.0
2012-05-10 13:30:00,52.13,52.19,52.07,52.19,118500.0,33.6948,33.7335,33.656,33.7335,118500.0
2012-05-10 13:35:00,52.19,52.2,52.12,52.14,101800.0,33.7335,33.74,33.6883,33.7012,101800.0
2012-05-10 13:40:00,52.15,52.2,52.09,52.16,416100.0,33.7077,33.74,33.6689,33.7141,416100.0
2012-05-10 13:45:00,52.16,52.34,52.14,52.32,156300.0,33.7141,33.8305,33.7012,33.8176,156300.0
2012-05-10 13:50:00,52.33,52.37,52.25,52.27,73300.0,33.824,33.8499,33.7723,33.7852,73300.0
2012-05-10 13:55:00,52.27,52.28,52.12,52.18,89900.0,33.7852,33.7917,33.6883,33.7271,89900.0
2012-05-10 14:00:00,52.15,52.23,52.1,52.23,101700.0,33.7077,33.7594,33.6754,33.7594,101700.0
2012-05-10 14:05:00,52.23,52.25,52.15,52.17,152100.0,33.7594,33.7723,33.7077,33.7206,152100.0
2012-05-10 14:10:00,52.18,52.27,52.18,52.18,49900.0,33.7271,33.7852,33.7271,33.7271,49900.0
2012-05-10 14:15:00,52.19,52.24,52.15,52.19,25100.0,33.7335,33.7659,33.7077,33.7335,25100.0
2012-05-10 14:20:00,52.2,52.21,52.07,52.1,43400.0,33.74,33.7465,33.656,33.6754,43400.0
2012-05-10 14:25:00,52.11,52.13,52.05,52.08,105900.0,33.6818,33.6948,33.643,33.6624,105900.0
2012-05-10 14:30:00,52.08,52.08,51.97,52.01,33300.0,33.6624,33.6624,33.5913,33.6172,33300.0
2012-05-10 14:35:00,52.01,52.09,51.99,52.02,66900.0,33.6172,33.6689,33.6043,33.6237,66900.0
2012-05-10 14:40:00,52.02,52.11,52.01,52.01,180700.0,33.6237,33.6818,33.6172,33.6172,180700.0
2012-05-10 14:45:00,52.02,52.06,51.94,52.0,74700.0,33.6237,33.6495,33.572,33.6107,74700.0
2012-05-10 14:50:00,51.98,52.06,51.9,52.06,76000.0,33.5978,33.6495,33.5461,33.6495,76000.0
2012-05-10 14:55:00,52.06,52.07,52.02,52.02,27500.0,33.6495,33.656,33.6237,33.6237,27500.0
2012-05-10 15:00:00,52.03,52.08,51.95,51.98,147600.0,33.6301,33.6624,33.5784,33.5978,147600.0
2012-05-10 15:05:00,51.98,51.99,51.82,51.83,87400.0,33.5978,33.6043,33.4944,33.5009,87400.0
2012-05-10 15:10:00,51.84,51.97,51.84,51.94,53400.0,33.5073,33.5913,33.5073,33.572,53400.0
2012-05-10 15:15:00,51.94,51.98,51.87,51.93,54600.0,33.572,33.5978,33.5267,33.5655,54600.0
2012-05-10 15:20:00,51.95,51.97,51.82,51.92,219100.0,33.5784,33.5913,33.4944,33.559,219100.0
2012-05-10 15:25:00,51.92,51.94,51.83,51.89,72300.0,33.559,33.572,33.5009,33.5396,72300.0
2012-05-10 15:30:00,51.91,51.91,51.78,51.82,63000.0,33.5526,33.5526,33.4685,33.4944,63000.0
2012-05-10 15:35:00,51.84,51.87,51.76,51.81,82000.0,33.5073,33.5267,33.4556,33.4879,82000.0
2012-05-10 15:40:00,51.81,51.9,51.76,51.81,120300.0,33.4879,33.5461,33.4556,33.4879,120300.0
2012-05-10 15:45:00,51.83,51.85,51.75,51.85,105400.0,33.5009,33.5138,33.4491,33.5138,105400.0
2012-05-10 15:50:00,51.83,51.83,51.63,51.64,247900.0,33.5009,33.5009,33.3716,33.378,247900.0
2012-05-10 15:55:00,51.64,51.75,51.63,51.73,263800.0,33.378,33.4491,33.3716,33.4362,263800.0
2012-05-11 09:30:00,51.19,51.5,51.01,51.46,181700.0,33.0872,33.2876,32.9708,33.2617,181700.0
2012-05-11 09:35:00,51.45,51.6,51.36,51.56,207700.0,33.2552,33.3522,33.1971,33.3263,207700.0
2012-05-11 09:40:00,51.55,51.99,51.55,51.97,217200.0,33.3199,33.6043,33.3199,33.5913,217200.0
2012-05-11 09:45:00,51.98,52.09,51.79,51.82,293800.0,33.5978,33.6689,33.475,33.4944,293800.0
2012-05-11 09:50:00,51.83,51.99,51.69,51.96,178900.0,33.5009,33.6043,33.4104,33.5849,178900.0
2012-05-11 09:55:00,51.97,52.13,51.73,51.75,108000.0,33.5913,33.6948,33.4362,33.4491,108000.0
2012-05-11 10:00:00,51.76,51.91,51.61,51.61,244500.0,33.4556,33.5526,33.3587,33.3587,244500.0
2012-05-11 10:05:00,51.62,51.77,51.48,51.75,134500.0,33.3651,33.4621,33.2746,33.4491,134500.0
2012-05-11 10:10:00,51.72,51.88,51.71,51.73,101300.0,33.4298,33.5332,33.4233,33.4362,101300.0
2012-05-11 10:15:00,51.73,51.99,51.73,51.92,207100.0,33.4362,33.6043,33.4362,33.559,207100.0
2012-05-11 10:20:00,51.93,52.03,51.91,52.01,125600.0,33.5655,33.6301,33.5526,33.6172,125600.0
2012-05-11 10:25:00,52.0,52.0,51.88,51.9,114800.0,33.6107,33.6107,33.5332,33.5461,114800.0
2012-05-11 10:30:00,51.9,52.1,51.9,52.03,153200.0,33.5461,33.6754,33.5461,33.6301,153200.0
2012-05-11 10:35:00,52.03,52.06,51.85,51.91,293800.0,33.6301,33.6495,33.5138,33.5526,293800.0
2012-05-11 10:40:00,51.93,52.04,51.92,52.01,105100.0,33.5655,33.6366,33.559,33.6172,105100.0
2012-05-11 10:45:00,52.0,52.07,51.97,52.03,71000.0,33.6107,33.656,33.5913,33.6301,71000.0
2012-05-11 10:50:00,52.05,52.07,51.95,51.95,62200.0,33.643,33.656,33.5784,33.5784,62200.0
2012-05-11 10:55:00,51.96,51.98,51.91,51.97,69100.0,33.5849,33.5978,33.5526,33.5913,69100.0
2012-05-11 11:00:00,51.97,52.02,51.8,51.84,104300.0,33.5913,33.6237,33.4815,33.5073,104300.0
2012-05-11 11:05:00,51.83,52.05,51.8,52.03,73600.0,33.5009,33.643,33.4815,33.6301,73600.0
2012-05-11 11:10:00,52.04,52.24,51.98,52.2,213400.0,33.6366,33.7659,33.5978,33.74,213400.0
2012-05-11 11:15:00,52.22,52.38,52.18,52.37,214200.0,33.7529,33.8563,33.7271,33.8499,214200.0
2012-05-11 11:20:00,52.36,52.36,52.25,52.3,142600.0,33.8434,33.8434,33.7723,33.8046,142600.0
2012-05-11 11:25:00,52.3,52.51,52.29,52.44,176900.0,33.8046,33.9404,33.7982,33.8951,176900.0
2012-05-11 11:30:00,52.44,52.55,52.37,52.39,139700.0,33.8951,33.9662,33.8499,33.8628,139700.0
2012-05-11 11:35:00,52.37,52.53,52.36,52.41,106600.0,33.8499,33.9533,33.8434,33.8757,106600.0
2012-05-11 11:40:00,52.41,52.47,52.35,52.46,80900.0,33.8757,33.9145,33.837,33.9081,80900.0
2012-05-11 11:45:00,52.46,52.57,52.42,52.57,68500.0,33.9081,33.9792,33.8822,33.9792,68500.0
2012-05-11 11:50:00,52.58,52.59,52.48,52.53,69800.0,33.9856,33.9921,33.921,33.9533,69800.0
2012-05-11 11:55:00,52.55,52.58,52.47,52.54,71700.0,33.9662,33.9856,33.9145,33.9598,71700.0
2012-05-11 12:00:00,52.56,52.58,52.44,52.46,113000.0,33.9727,33.9856,33.8951,33.9081,113000.0
2012-05-11 12:05:00,52.46,52.51,52.42,52.45,51500.0,33.9081,33.9404,33.8822,33.9016,51500.0
2012-05-11 12:10:00,52.45,52.46,52.23,52.26,84500.0,33.9016,33.9081,33.7594,33.7788,84500.0
2012-05-11 12:15:00,52.26,52.33,52.16,52.21,73200.0,33.7788,33.824,33.7141,33.7465,73200.0
2012-05-11 12:20:00,52.21,52.39,52.21,52.35,112700.0,33.7465,33.8628,33.7465,33.837,112700.0
2012-05-11 12:25:00,52.36,52.42,52.32,52.34,65900.0,33.8434,33.8822,33.8176,33.8305,65900.0
2012-05-11 12:30:00,52.34,52.39,52.33,52.37,34800.0,33.8305,33.8628,33.824,33.8499,34800.0
2012-05-11 12:35:00,52.38,52.38,52.26,52.37,77900.0,33.8563,33.8563,33.7788,33.8499,77900.0
2012-05-11 12:40:00,52.34,52.36,52.26,52.28,55000.0,33.8305,33.8434,33.7788,33.7917,55000.0
2012-05-11 12:45:00,52.27,52.33,52.26,52.33,31100.0,33.7852,33.824,33.7788,33.824,31100.0
2012-05-11 12:50:00,52.33,52.35,52.21,52.22,164100.0,33.824,33.837,33.7465,33.7529,164100.0
2012-05-11 12:55:00,52.24,52.25,52.18,52.24,44900.0,33.7659,33.7723,33.7271,33.7659,44900.0
2012-05-11 13:00:00,52.24,52.32,52.16,52.3,189800.0,33.7659,33.8176,33.7141,33.8046,189800.0
2012-05-11 13:05:00,52.3,52.3,52.15,52.16,35800.0,33.8046,33.8046,33.7077,33.7141,35800.0
2012-05-11 13:10:00,52.15,52.18,52.11,52.14,34400.0,33.7077,33.7271,33.6818,33.7012,34400.0
2012-05-11 13:15:00,52.14,52.17,52.01,52.1,126800.0,33.7012,33.7206,33.6172,33.6754,126800.0
2012-05-11 13:20:00,52.1,52.15,52.04,52.06,101200.0,33.6754,33.7077,33.6366,33.6495,101200.0
2012-05-11 13:25:00,52.06,52.14,52.04,52.06,66400.0,33.6495,33.7012,33.6366,33.6495,66400.0
2012-05-11 13:30:00,52.05,52.18,52.0,52.02,76200.0,33.643,33.7271,33.6107,33.6237,76200.0
2012-05-11 13:35:00,52.04,52.16,52.04,52.07,62900.0,33.6366,33.7141,33.6366,33.656,62900.0
2012-05-11 13:40:00,52.08,52.15,52.02,52.08,47500.0,33.6624,33.7077,33.6237,33.6624,47500.0
2012-05-11 13:45:00,52.09,52.13,52.04,52.08,78500.0,33.6689,33.6948,33.6366,33.6624,78500.0
2012-05-11 13:50:00,52.09,52.24,52.09,52.23,62700.0,33.6689,33.7659,33.6689,33.7594,62700.0
2012-05-11 13:55:00,52.23,52.24,52.12,52.16,41700.0,33.7594,33.7659,33.6883,33.7141,41700.0
2012-05-11 14:00:00,52.18,52.23,52.03,52.03,42100.0,33.7271,33.7594,33.6301,33.6301,42100.0
2012-05-11 14:05:00,52.05,52.12,51.92,52.05,97600.0,33.643,33.6883,33.559,33.643,97600.0
2012-05-11 14:10:00,52.05,52.08,51.99,52.04,33100.0,33.643,33.6624,33.6043,33.6366,33100.0
2012-05-11 14:15:00,52.04,52.14,52.01,52.05,172800.0,33.6366,33.7012,33.6172,33.643,172800.0
2012-05-11 14:20:00,52.04,52.05,51.91,51.95,65700.0,33.6366,33.643,33.5526,33.5784,65700.0
2012-05-11 14:25:00,51.95,52.03,51.93,51.99,32100.0,33.5784,33.6301,33.5655,33.6043,32100.0
2012-05-11 14:30:00,51.98,52.01,51.85,51.94,30500.0,33.5978,33.6172,33.5138,33.572,30500.0
2012-05-11 14:35:00,51.94,51.94,51.81,51.83,91800.0,33.572,33.572,33.4879,33.5009,91800.0
2012-05-11 14:40:00,51.84,51.91,51.81,51.91,60100.0,33.5073,33.5526,33.4879,33.5526,60100.0
2012-05-11 14:45:00,51.91,51.99,51.91,51.91,57000.0,33.5526,33.6043,33.5526,33.5526,57000.0
2012-05-11 14:50:00,51.91,51.95,51.85,51.91,45000.0,33.5526,33.5784,33.5138,33.5526,45000.0
2012-05-11 14:55:00,51.92,51.94,51.85,51.94,104100.0,33.559,33.572,33.5138,33.572,104100.0
2012-05-11 15:00:00,51.94,52.0,51.88,51.88,48500.0,33.572,33.6107,33.5332,33.5332,48500.0
2012-05-11 15:05:00,51.89,51.9,51.84,51.85,55000.0,33.5396,33.5461,33.5073,33.5138,55000.0
2012-05-11 15:10:00,51.84,51.86,51.79,51.85,83800.0,33.5073,33.5202,33.475,33.5138,83800.0
2012-05-11 15:15:00,51.84,51.87,51.79,51.86,42800.0,33.5073,33.5267,33.475,33.5202,42800.0
2012-05-11 15:20:00,51.86,51.9,51.79,51.8,74700.0,33.5202,33.5461,33.475,33.4815,74700.0
2012-05-11 15:25:00,51.81,51.96,51.8,51.89,56200.0,33.4879,33.5849,33.4815,33.5396,56200.0
2012-05-11 15:30:00,51.89,51.91,51.83,51.85,62800.0,33.5396,33.5526,33.5009,33.5138,62800.0
2012-05-11 15:35:00,51.85,51.91,51.83,51.86,59100.0,33.5138,33.5526,33.5009,33.5202,59100.0
2012-05-11 15:40:00,51.86,51.86,51.72,51.72,121100.0,33.5202,33.5202,33.4298,33.4298,121100.0
2012-05-11 15:45:00,51.71,51.75,51.65,51.73,114300.0,33.4233,33.4491,33.3845,33.4362,114300.0
2012-05-11 15:50:00,51.73,51.75,51.63,51.65,114100.0,33.4362,33.4491,33.3716,33.3845,114100.0
2012-05-11 15:55:00,51.66,51.7,51.62,51.68,236600.0,33.391,33.4168,33.3651,33.4039,236600.0
2012-05-14 09:30:00,50.9,50.99,50.75,50.8,340500.0,32.8997,32.9579,32.8028,32.8351,340500.0
2012-05-14 09:35:00,50.81,50.85,50.49,50.53,302500.0,32.8416,32.8674,32.6347,32.6606,302500.0
2012-05-14 09:40:00,50.51,50.65,50.26,50.28,199800.0,32.6477,32.7381,32.4861,32.499,199800.0
2012-05-14 09:45:00,50.26,50.46,50.25,50.3,130700.0,32.4861,32.6153,32.4796,32.5119,130700.0
2012-05-14 09:50:00,50.31,50.49,50.3,50.31,199900.0,32.5184,32.6347,32.5119,32.5184,199900.0
2012-05-14 09:55:00,50.3,50.33,50.09,50.18,246700.0,32.5119,32.5313,32.3762,32.4344,246700.0
2012-05-14 10:00:00,50.16,50.23,50.07,50.16,176800.0,32.4214,32.4667,32.3633,32.4214,176800.0
2012-05-14 10:05:00,50.16,50.17,50.0,50.11,473100.0,32.4214,32.4279,32.318,32.3891,473100.0
2012-05-14 10:10:00,50.11,50.13,49.86,49.94,426200.0,32.3891,32.402,32.2275,32.2792,426200.0
2012-05-14 10:15:00,49.95,50.22,49.94,50.18,181000.0,32.2857,32.4602,32.2792,32.4344,181000.0
2012-05-14 10:20:00,50.18,50.34,50.16,50.31,155500.0,32.4344,32.5378,32.4214,32.5184,155500.0
2012-05-14 10:25:00,50.28,50.31,50.1,50.18,102500.0,32.499,32.5184,32.3826,32.4344,102500.0
2012-05-14 10:30:00,50.17,50.33,50.11,50.24,159000.0,32.4279,32.5313,32.3891,32.4731,159000.0
2012-05-14 10:35:00,50.23,50.31,50.19,50.24,164500.0,32.4667,32.5184,32.4408,32.4731,164500.0
2012-05-14 10:40:00,50.24,50.26,50.11,50.21,92900.0,32.4731,32.4861,32.3891,32.4537,92900.0
2012-05-14 10:45:00,50.21,50.23,50.11,50.13,99800.0,32.4537,32.4667,32.3891,32.402,99800.0
2012-05-14 10:50:00,50.13,50.26,50.1,50.18,112600.0,32.402,32.4861,32.3826,32.4344,112600.0
2012-05-14 10:55:00,50.16,50.16,49.94,49.96,148700.0,32.4214,32.4214,32.2792,32.2922,148700.0
2012-05-14 11:00:00,49.96,50.02,49.93,49.96,105600.0,32.2922,32.3309,32.2728,32.2922,105600.0
2012-05-14 11:05:00,49.97,50.11,49.97,50.01,106900.0,32.2986,32.3891,32.2986,32.3245,106900.0
2012-05-14 11:10:00,50.0,50.12,50.0,50.1,115200.0,32.318,32.3956,32.318,32.3826,115200.0
2012-05-14 11:15:00,50.09,50.12,49.98,49.98,147400.0,32.3762,32.3956,32.3051,32.3051,147400.0
2012-05-14 11:20:00,49.98,50.0,49.86,49.89,187400.0,32.3051,32.318,32.2275,32.2469,187400.0
2012-05-14 11:25:00,49.89,49.92,49.86,49.89,203900.0,32.2469,32.2663,32.2275,32.2469,203900.0
2012-05-14 11:30:00,49.89,49.94,49.72,49.73,347500.0,32.2469,32.2792,32.137,32.1435,347500.0
2012-05-14 11:35:00,49.73,49.73,49.57,49.7,392300.0,32.1435,32.1435,32.0401,32.1241,392300.0
2012-05-14 11:40:00,49.7,49.9,49.67,49.8,212900.0,32.1241,32.2534,32.1047,32.1887,212900.0
2012-05-14 11:45:00,49.81,49.87,49.79,49.85,159900.0,32.1952,32.234,32.1823,32.2211,159900.0
2012-05-14 11:50:00,49.84,49.89,49.82,49.87,118600.0,32.2146,32.2469,32.2017,32.234,118600.0
2012-05-14 11:55:00,49.87,49.94,49.87,49.91,234200.0,32.234,32.2792,32.234,32.2598,234200.0
2012-05-14 12:00:00,49.92,49.93,49.84,49.87,61300.0,32.2663,32.2728,32.2146,32.234,61300.0
2012-05-14 12:05:00,49.87,49.89,49.81,49.81,85400.0,32.234,32.2469,32.1952,32.1952,85400.0
2012-05-14 12:10:00,49.82,49.83,49.8,49.82,72900.0,32.2017,32.2081,32.1887,32.2017,72900.0
2012-05-14 12:15:00,49.82,49.86,49.81,49.85,81100.0,32.2017,32.2275,32.1952,32.2211,81100.0
2012-05-14 12:20:00,49.84,49.86,49.75,49.83,128000.0,32.2146,32.2275,32.1564,32.2081,128000.0
2012-05-14 12:25:00,49.83,49.87,49.82,49.84,54600.0,32.2081,32.234,32.2017,32.2146,54600.0
2012-05-14 12:30:00,49.83,49.87,49.81,49.85,84600.0,32.2081,32.234,32.1952,32.2211,84600.0
2012-05-14 12:35:00,49.85,49.85,49.81,49.81,54100.0,32.2211,32.2211,32.1952,32.1952,54100.0
2012-05-14 12:40:00,49.82,49.83,49.68,49.79,95800.0,32.2017,32.2081,32.1112,32.1823,95800.0
2012-05-14 12:45:00,49.79,49.81,49.75,49.79,113600.0,32.1823,32.1952,32.1564,32.1823,113600.0
2012-05-14 12:50:00,49.81,49.91,49.8,49.91,88200.0,32.1952,32.2598,32.1887,32.2598,88200.0
2012-05-14 12:55:00,49.91,49.92,49.83,49.83,58900.0,32.2598,32.2663,32.2081,32.2081,58900.0
2012-05-14 13:00:00,49.85,50.0,49.83,49.99,84700.0,32.2211,32.318,32.2081,32.3115,84700.0
2012-05-14 13:05:00,50.0,50.08,50.0,50.06,65600.0,32.318,32.3697,32.318,32.3568,65600.0
2012-05-14 13:10:00,50.05,50.07,49.9,49.94,77600.0,32.3503,32.3633,32.2534,32.2792,77600.0
2012-05-14 13:15:00,49.95,49.95,49.8,49.82,64300.0,32.2857,32.2857,32.1887,32.2017,64300.0
2012-05-14 13:20:00,49.81,49.95,49.8,49.89,54700.0,32.1952,32.2857,32.1887,32.2469,54700.0
2012-05-14 13:25:00,49.88,49.91,49.8,49.81,79400.0,32.2404,32.2598,32.1887,32.1952,79400.0
2012-05-14 13:30:00,49.81,49.93,49.8,49.88,219800.0,32.1952,32.2728,32.1887,32.2404,219800.0
2012-05-14 13:35:00,49.87,49.97,49.86,49.94,116800.0,32.234,32.2986,32.2275,32.2792,116800.0
2012-05-14 13:40:00,49.93,50.0,49.91,49.97,60400.0,32.2728,32.318,32.2598,32.2986,60400.0
2012-05-14 13:45:00,49.98,49.98,49.85,49.87,49900.0,32.3051,32.3051,32.2211,32.234,49900.0
2012-05-14 13:50:00,49.87,50.01,49.87,49.96,92000.0,32.234,32.3245,32.234,32.2922,92000.0
2012-05-14 13:55:00,49.95,50.05,49.89,49.89,114800.0,32.2857,32.3503,32.2469,32.2469,114800.0
2012-05-14 14:00:00,49.89,50.16,49.89,50.15,174500.0,32.2469,32.4214,32.2469,32.415,174500.0
2012-05-14 14:05:00,50.15,50.25,50.09,50.25,159800.0,32.415,32.4796,32.3762,32.4796,159800.0
2012-05-14 14:10:00,50.25,50.3,50.2,50.22,120500.0,32.4796,32.5119,32.4473,32.4602,120500.0
2012-05-14 14:15:00,50.22,50.23,50.09,50.09,104100.0,32.4602,32.4667,32.3762,32.3762,104100.0
2012-05-14 14:20:00,50.09,50.16,50.05,50.13,89600.0,32.3762,32.4214,32.3503,32.402,89600.0
2012-05-14 14:25:00,50.13,50.14,49.98,50.0,184900.0,32.402,32.4085,32.3051,32.318,184900.0
2012-05-14 14:30:00,50.01,50.1,49.96,50.06,79500.0,32.3245,32.3826,32.2922,32.3568,79500.0
2012-05-14 14:35:00,50.06,50.06,49.77,49.85,160300.0,32.3568,32.3568,32.1693,32.2211,160300.0
2012-05-14 14:40:00,49.85,49.87,49.8,49.85,50100.0,32.2211,32.234,32.1887,32.2211,50100.0
2012-05-14 14:45:00,49.85,49.86,49.68,49.72,133600.0,32.2211,32.2275,32.1112,32.137,133600.0
2012-05-14 14:50:00,49.71,49.77,49.7,49.72,82100.0,32.1306,32.1693,32.1241,32.137,82100.0
2012-05-14 14:55:00,49.71,49.75,49.6,49.66,184200.0,32.1306,32.1564,32.0595,32.0982,184200.0
2012-05-14 15:00:00,49.67,49.67,49.51,49.51,203700.0,32.1047,32.1047,32.0013,32.0013,203700.0
2012-05-14 15:05:00,49.5,49.55,49.35,49.38,367000.0,31.9948,32.0271,31.8979,31.9173,367000.0
2012-05-14 15:10:00,49.37,49.46,49.33,49.35,209100.0,31.9108,31.969,31.885,31.8979,209100.0
2012-05-14 15:15:00,49.35,49.39,49.28,49.28,205200.0,31.8979,31.9237,31.8526,31.8526,205200.0
2012-05-14 15:20:00,49.29,49.42,49.28,49.33,162000.0,31.8591,31.9431,31.8526,31.885,162000.0
2012-05-14 15:25:00,49.34,49.42,49.27,49.38,209100.0,31.8914,31.9431,31.8462,31.9173,209100.0
2012-05-14 15:30:00,49.38,49.5,49.35,49.41,258300.0,31.9173,31.9948,31.8979,31.9367,258300.0
2012-05-14 15:35:00,49.41,49.42,49.23,49.23,192600.0,31.9367,31.9431,31.8203,31.8203,192600.0
2012-05-14 15:40:00,49.23,49.3,49.1,49.12,325300.0,31.8203,31.8656,31.7363,31.7492,325300.0
2012-05-14 15:45:00,49.12,49.23,49.09,49.23,335200.0,31.7492,31.8203,31.7298,31.8203,335200.0
2012-05-14 15:50:00,49.22,49.3,49.22,49.24,244400.0,31.8139,31.8656,31.8139,31.8268,244400.0
2012-05-14 15:55:00,49.24,49.34,49.24,49.31,630900.0,31.8268,31.8914,31.8268,31.872,630900.0
2012-05-15 09:30:00,49.6,49.84,49.56,49.73,437200.0,32.0595,32.2146,32.0336,32.1435,437200.0
2012-05-15 09:35:00,49.74,50.17,49.7,49.97,338900.0,32.15,32.4279,32.1241,32.2986,338900.0
2012-05-15 09:40:00,49.97,50.09,49.74,49.76,238600.0,32.2986,32.3762,32.15,32.1629,238600.0
2012-05-15 09:45:00,49.76,49.79,49.54,49.76,221300.0,32.1629,32.1823,32.0207,32.1629,221300.0
2012-05-15 09:50:00,49.76,50.09,49.75,50.08,225200.0,32.1629,32.3762,32.1564,32.3697,225200.0
2012-05-15 09:55:00,50.08,50.08,49.88,49.94,175600.0,32.3697,32.3697,32.2404,32.2792,175600.0
2012-05-15 10:00:00,49.95,50.07,49.81,49.87,229200.0,32.2857,32.3633,32.1952,32.234,229200.0
2012-05-15 10:05:00,49.87,50.04,49.75,49.93,436300.0,32.234,32.3439,32.1564,32.2728,436300.0
2012-05-15 10:10:00,49.93,50.03,49.86,50.0,122000.0,32.2728,32.3374,32.2275,32.318,122000.0
2012-05-15 10:15:00,50.0,50.02,49.89,50.02,118200.0,32.318,32.3309,32.2469,32.3309,118200.0
2012-05-15 10:20:00,50.02,50.26,50.02,50.09,370200.0,32.3309,32.4861,32.3309,32.3762,370200.0
2012-05-15 10:25:00,50.09,50.29,50.08,50.29,181700.0,32.3762,32.5055,32.3697,32.5055,181700.0
2012-05-15 10:30:00,50.28,50.3,49.97,50.0,207800.0,32.499,32.5119,32.2986,32.318,207800.0
2012-05-15 10:35:00,50.02,50.26,50.01,50.21,213900.0,32.3309,32.4861,32.3245,32.4537,213900.0
2012-05-15 10:40:00,50.21,50.26,50.13,50.13,122400.0,32.4537,32.4861,32.402,32.402,122400.0
2012-05-15 10:45:00,50.13,50.26,50.07,50.23,133000.0,32.402,32.4861,32.3633,32.4667,133000.0
2012-05-15 10:50:00,50.25,50.27,50.15,50.22,147700.0,32.4796,32.4925,32.415,32.4602,147700.0
2012-05-15 10:55:00,50.21,50.22,50.13,50.19,114500.0,32.4537,32.4602,32.402,32.4408,114500.0
2012-05-15 11:00:00,50.19,50.2,50.04,50.1,166100.0,32.4408,32.4473,32.3439,32.3826,166100.0
2012-05-15 11:05:00,50.09,50.22,50.03,50.05,122300.0,32.3762,32.4602,32.3374,32.3503,122300.0
2012-05-15 11:10:00,50.05,50.06,49.89,49.96,152200.0,32.3503,32.3568,32.2469,32.2922,152200.0
2012-05-15 11:15:00,49.96,50.0,49.89,49.97,84400.0,32.2922,32.318,32.2469,32.2986,84400.0
2012-05-15 11:20:00,49.97,50.05,49.95,50.01,68300.0,32.2986,32.3503,32.2857,32.3245,68300.0
2012-05-15 11:25:00,50.01,50.01,49.86,49.91,95400.0,32.3245,32.3245,32.2275,32.2598,95400.0
2012-05-15 11:30:00,49.92,49.96,49.83,49.89,107600.0,32.2663,32.2922,32.2081,32.2469,107600.0
2012-05-15 11:35:00,49.88,50.14,49.86,50.14,110100.0,32.2404,32.4085,32.2275,32.4085,110100.0
2012-05-15 11:40:00,50.12,50.17,50.02,50.02,85500.0,32.3956,32.4279,32.3309,32.3309,85500.0
2012-05-15 11:45:00,50.02,50.22,49.95,50.16,97800.0,32.3309,32.4602,32.2857,32.4214,97800.0
2012-05-15 11:50:00,50.16,50.17,50.04,50.05,56600.0,32.4214,32.4279,32.3439,32.3503,56600.0
2012-05-15 11:55:00,50.06,50.21,50.06,50.19,98400.0,32.3568,32.4537,32.3568,32.4408,98400.0
2012-05-15 12:00:00,50.19,50.22,50.07,50.11,65100.0,32.4408,32.4602,32.3633,32.3891,65100.0
2012-05-15 12:05:00,50.11,50.3,50.06,50.28,116400.0,32.3891,32.5119,32.3568,32.499,116400.0
2012-05-15 12:10:00,50.27,50.28,50.21,50.24,61200.0,32.4925,32.499,32.4537,32.4731,61200.0
2012-05-15 12:15:00,50.25,50.26,50.16,50.23,64200.0,32.4796,32.4861,32.4214,32.4667,64200.0
2012-05-15 12:20:00,50.22,50.22,50.07,50.09,57400.0,32.4602,32.4602,32.3633,32.3762,57400.0
2012-05-15 12:25:00,50.09,50.3,50.08,50.24,134000.0,32.3762,32.5119,32.3697,32.4731,134000.0
2012-05-15 12:30:00,50.25,50.25,50.13,50.15,88100.0,32.4796,32.4796,32.402,32.415,88100.0
2012-05-15 12:35:00,50.15,50.23,50.11,50.2,68500.0,32.415,32.4667,32.3891,32.4473,68500.0
2012-05-15 12:40:00,50.2,50.22,50.15,50.19,57300.0,32.4473,32.4602,32.415,32.4408,57300.0
2012-05-15 12:45:00,50.2,50.2,50.12,50.12,49000.0,32.4473,32.4473,32.3956,32.3956,49000.0
2012-05-15 12:50:00,50.14,50.14,50.0,50.05,94900.0,32.4085,32.4085,32.318,32.3503,94900.0
2012-05-15 12:55:00,50.05,50.12,50.02,50.08,59500.0,32.3503,32.3956,32.3309,32.3697,59500.0
2012-05-15 13:00:00,50.08,50.19,50.08,50.13,67100.0,32.3697,32.4408,32.3697,32.402,67100.0
2012-05-15 13:05:00,50.14,50.19,50.12,50.14,33100.0,32.4085,32.4408,32.3956,32.4085,33100.0
2012-05-15 13:10:00,50.12,50.18,50.09,50.16,40700.0,32.3956,32.4344,32.3762,32.4214,40700.0
2012-05-15 13:15:00,50.16,50.19,50.07,50.14,82800.0,32.4214,32.4408,32.3633,32.4085,82800.0
2012-05-15 13:20:00,50.15,50.21,50.14,50.15,61000.0,32.415,32.4537,32.4085,32.415,61000.0
2012-05-15 13:25:00,50.14,50.16,50.1,50.12,36600.0,32.4085,32.4214,32.3826,32.3956,36600.0
2012-05-15 13:30:00,50.11,50.13,50.01,50.02,86000.0,32.3891,32.402,32.3245,32.3309,86000.0
2012-05-15 13:35:00,50.03,50.1,50.0,50.04,39800.0,32.3374,32.3826,32.318,32.3439,39800.0
2012-05-15 13:40:00,50.04,50.1,49.98,49.98,80500.0,32.3439,32.3826,32.3051,32.3051,80500.0
2012-05-15 13:45:00,49.98,49.98,49.84,49.88,78600.0,32.3051,32.3051,32.2146,32.2404,78600.0
2012-05-15 13:50:00,49.86,49.87,49.78,49.8,112300.0,32.2275,32.234,32.1758,32.1887,112300.0
2012-05-15 13:55:00,49.8,49.82,49.75,49.8,194000.0,32.1887,32.2017,32.1564,32.1887,194000.0
2012-05-15 14:00:00,49.8,49.93,49.8,49.87,167400.0,32.1887,32.2728,32.1887,32.234,167400.0
2012-05-15 14:05:00,49.88,49.89,49.82,49.84,66400.0,32.2404,32.2469,32.2017,32.2146,66400.0
2012-05-15 14:10:00,49.85,49.93,49.81,49.81,350200.0,32.2211,32.2728,32.1952,32.1952,350200.0
2012-05-15 14:15:00,49.81,49.92,49.8,49.89,136700.0,32.1952,32.2663,32.1887,32.2469,136700.0
2012-05-15 14:20:00,49.9,50.0,49.9,49.97,45700.0,32.2534,32.318,32.2534,32.2986,45700.0
2012-05-15 14:25:00,49.98,49.98,49.84,49.84,58200.0,32.3051,32.3051,32.2146,32.2146,58200.0
2012-05-15 14:30:00,49.83,49.85,49.8,49.83,41300.0,32.2081,32.2211,32.1887,32.2081,41300.0
2012-05-15 14:35:00,49.83,49.84,49.7,49.72,68600.0,32.2081,32.2146,32.1241,32.137,68600.0
2012-05-15 14:40:00,49.71,49.72,49.64,49.69,48600.0,32.1306,32.137,32.0853,32.1176,48600.0
2012-05-15 14:45:00,49.7,49.71,49.63,49.63,20100.0,32.1241,32.1306,32.0789,32.0789,20100.0
2012-05-15 14:50:00,49.63,49.64,49.5,49.53,115500.0,32.0789,32.0853,31.9948,32.0142,115500.0
2012-05-15 14:55:00,49.54,49.54,49.42,49.44,176400.0,32.0207,32.0207,31.9431,31.956,176400.0
2012-05-15 15:00:00,49.44,49.49,49.3,49.32,151700.0,31.956,31.9884,31.8656,31.8785,151700.0
2012-05-15 15:05:00,49.34,49.39,49.16,49.2,140200.0,31.8914,31.9237,31.7751,31.8009,140200.0
2012-05-15 15:10:00,49.2,49.25,48.93,48.95,295600.0,31.8009,31.8332,31.6264,31.6393,295600.0
2012-05-15 15:15:00,48.94,49.12,48.85,49.05,226300.0,31.6329,31.7492,31.5747,31.704,226300.0
2012-05-15 15:20:00,49.05,49.09,48.92,49.06,142700.0,31.704,31.7298,31.6199,31.7104,142700.0
2012-05-15 15:25:00,49.06,49.07,48.75,48.75,205000.0,31.7104,31.7169,31.5101,31.5101,205000.0
2012-05-15 15:30:00,48.75,48.92,48.66,48.86,271200.0,31.5101,31.6199,31.4519,31.5812,271200.0
2012-05-15 15:35:00,48.85,48.88,48.69,48.72,214900.0,31.5747,31.5941,31.4713,31.4907,214900.0
2012-05-15 15:40:00,48.72,48.86,48.72,48.74,191500.0,31.4907,31.5812,31.4907,31.5036,191500.0
2012-05-15 15:45:00,48.75,48.84,48.66,48.7,209600.0,31.5101,31.5682,31.4519,31.4777,209600.0
2012-05-15 15:50:00,48.7,48.73,48.6,48.68,229000.0,31.4777,31.4971,31.4131,31.4648,229000.0
2012-05-15 15:55:00,48.68,48.82,48.68,48.8,328700.0,31.4648,31.5553,31.4648,31.5424,328700.0
2012-05-16 09:30:00,49.1,49.56,48.86,49.43,307800.0,31.7363,32.0336,31.5812,31.9496,307800.0
2012-05-16 09:35:00,49.42,49.43,49.31,49.39,252400.0,31.9431,31.9496,31.872,31.9237,252400.0
2012-05-16 09:40:00,49.38,49.39,48.82,48.85,469800.0,31.9173,31.9237,31.5553,31.5747,469800.0
2012-05-16 09:45:00,48.86,49.16,48.85,49.09,181300.0,31.5812,31.7751,31.5747,31.7298,181300.0
2012-05-16 09:50:00,49.07,49.25,49.05,49.06,153700.0,31.7169,31.8332,31.704,31.7104,153700.0
2012-05-16 09:55:00,49.06,49.2,48.96,49.09,172500.0,31.7104,31.8009,31.6458,31.7298,172500.0
2012-05-16 10:00:00,49.09,49.35,49.08,49.11,294400.0,31.7298,31.8979,31.7234,31.7428,294400.0
2012-05-16 10:05:00,49.1,49.25,49.02,49.23,173000.0,31.7363,31.8332,31.6846,31.8203,173000.0
2012-05-16 10:10:00,49.22,49.23,49.01,49.21,123400.0,31.8139,31.8203,31.6781,31.8074,123400.0
2012-05-16 10:15:00,49.19,49.44,49.18,49.42,156600.0,31.7945,31.956,31.788,31.9431,156600.0
2012-05-16 10:20:00,49.43,49.44,49.29,49.35,106900.0,31.9496,31.956,31.8591,31.8979,106900.0
2012-05-16 10:25:00,49.35,49.36,49.26,49.32,121300.0,31.8979,31.9043,31.8397,31.8785,121300.0
2012-05-16 10:30:00,49.32,49.46,49.28,49.45,82300.0,31.8785,31.969,31.8526,31.9625,82300.0
2012-05-16 10:35:00,49.46,49.54,49.4,49.42,156300.0,31.969,32.0207,31.9302,31.9431,156300.0
2012-05-16 10:40:00,49.43,49.69,49.33,49.66,215700.0,31.9496,32.1176,31.885,32.0982,215700.0
2012-05-16 10:45:00,49.65,49.73,49.63,49.66,119100.0,32.0918,32.1435,32.0789,32.0982,119100.0
2012-05-16 10:50:00,49.66,49.71,49.54,49.63,97100.0,32.0982,32.1306,32.0207,32.0789,97100.0
2012-05-16 10:55:00,49.63,49.64,49.32,49.38,129900.0,32.0789,32.0853,31.8785,31.9173,129900.0
2012-05-16 11:00:00,49.39,49.65,49.39,49.56,102300.0,31.9237,32.0918,31.9237,32.0336,102300.0
2012-05-16 11:05:00,49.55,49.55,49.11,49.33,183200.0,32.0271,32.0271,31.7428,31.885,183200.0
2012-05-16 11:10:00,49.32,49.34,49.18,49.28,61600.0,31.8785,31.8914,31.788,31.8526,61600.0
2012-05-16 11:15:00,49.3,49.37,49.2,49.31,77900.0,31.8656,31.9108,31.8009,31.872,77900.0
2012-05-16 11:20:00,49.32,49.32,49.14,49.28,96300.0,31.8785,31.8785,31.7621,31.8526,96300.0
2012-05-16 11:25:00,49.29,49.32,49.02,49.03,130900.0,31.8591,31.8785,31.6846,31.691,130900.0
2012-05-16 11:30:00,49.03,49.19,49.03,49.08,98500.0,31.691,31.7945,31.691,31.7234,98500.0
2012-05-16 11:35:00,49.07,49.21,49.04,49.09,83200.0,31.7169,31.8074,31.6975,31.7298,83200.0
2012-05-16 11:40:00,49.08,49.08,48.86,48.95,141400.0,31.7234,31.7234,31.5812,31.6393,141400.0
2012-05-16 11:45:00,48.96,48.99,48.86,48.95,78200.0,31.6458,31.6652,31.5812,31.6393,78200.0
2012-05-16 11:50:00,48.97,49.13,48.95,49.03,94100.0,31.6523,31.7557,31.6393,31.691,94100.0
2012-05-16 11:55:00,49.02,49.21,49.01,49.19,113200.0,31.6846,31.8074,31.6781,31.7945,113200.0
2012-05-16 12:00:00,49.19,49.2,49.07,49.09,43100.0,31.7945,31.8009,31.7169,31.7298,43100.0
2012-05-16 12:05:00,49.08,49.12,48.9,49.09,67300.0,31.7234,31.7492,31.607,31.7298,67300.0
2012-05-16 12:10:00,49.09,49.2,49.09,49.16,35100.0,31.7298,31.8009,31.7298,31.7751,35100.0
2012-05-16 12:15:00,49.15,49.2,49.07,49.19,47100.0,31.7686,31.8009,31.7169,31.7945,47100.0
2012-05-16 12:20:00,49.19,49.2,49.07,49.08,46200.0,31.7945,31.8009,31.7169,31.7234,46200.0
2012-05-16 12:25:00,49.11,49.17,49.02,49.15,46600.0,31.7428,31.7815,31.6846,31.7686,46600.0
2012-05-16 12:30:00,49.14,49.2,49.12,49.16,58200.0,31.7621,31.8009,31.7492,31.7751,58200.0
2012-05-16 12:35:00,49.16,49.16,49.03,49.07,59100.0,31.7751,31.7751,31.691,31.7169,59100.0
2012-05-16 12:40:00,49.07,49.12,48.92,48.92,93200.0,31.7169,31.7492,31.6199,31.6199,93200.0
2012-05-16 12:45:00,48.93,49.07,48.9,49.01,79300.0,31.6264,31.7169,31.607,31.6781,79300.0
2012-05-16 12:50:00,49.01,49.04,48.91,48.95,32100.0,31.6781,31.6975,31.6135,31.6393,32100.0
2012-05-16 12:55:00,48.95,48.95,48.76,48.76,152600.0,31.6393,31.6393,31.5165,31.5165,152600.0
2012-05-16 13:00:00,48.76,48.82,48.69,48.78,100900.0,31.5165,31.5553,31.4713,31.5295,100900.0
2012-05-16 13:05:00,48.75,48.83,48.73,48.8,50200.0,31.5101,31.5618,31.4971,31.5424,50200.0
2012-05-16 13:10:00,48.79,48.86,48.76,48.84,47200.0,31.5359,31.5812,31.5165,31.5682,47200.0
2012-05-16 13:15:00,48.86,49.09,48.85,49.02,117700.0,31.5812,31.7298,31.5747,31.6846,117700.0
2012-05-16 13:20:00,49.02,49.03,48.93,48.98,43800.0,31.6846,31.691,31.6264,31.6587,43800.0
2012-05-16 13:25:00,48.97,49.03,48.89,48.94,53500.0,31.6523,31.691,31.6006,31.6329,53500.0
2012-05-16 13:30:00,48.93,49.02,48.91,48.92,100300.0,31.6264,31.6846,31.6135,31.6199,100300.0
2012-05-16 13:35:00,48.91,48.91,48.74,48.83,154300.0,31.6135,31.6135,31.5036,31.5618,154300.0
2012-05-16 13:40:00,48.83,48.84,48.73,48.75,130100.0,31.5618,31.5682,31.4971,31.5101,130100.0
2012-05-16 13:45:00,48.75,48.96,48.74,48.84,223000.0,31.5101,31.6458,31.5036,31.5682,223000.0
2012-05-16 13:50:00,48.86,48.86,48.78,48.83,74900.0,31.5812,31.5812,31.5295,31.5618,74900.0
2012-05-16 13:55:00,48.83,49.0,48.81,48.97,129400.0,31.5618,31.6717,31.5488,31.6523,129400.0
2012-05-16 14:00:00,48.98,49.08,48.85,48.91,179500.0,31.6587,31.7234,31.5747,31.6135,179500.0
2012-05-16 14:05:00,48.91,48.98,48.78,48.84,58100.0,31.6135,31.6587,31.5295,31.5682,58100.0
2012-05-16 14:10:00,48.84,48.88,48.73,48.75,42800.0,31.5682,31.5941,31.4971,31.5101,42800.0
2012-05-16 14:15:00,48.75,48.83,48.73,48.83,69900.0,31.5101,31.5618,31.4971,31.5618,69900.0
2012-05-16 14:20:00,48.84,48.88,48.76,48.78,54900.0,31.5682,31.5941,31.5165,31.5295,54900.0
2012-05-16 14:25:00,48.78,48.84,48.73,48.8,83600.0,31.5295,31.5682,31.4971,31.5424,83600.0
2012-05-16 14:30:00,48.78,48.88,48.76,48.79,63300.0,31.5295,31.5941,31.5165,31.5359,63300.0
2012-05-16 14:35:00,48.78,48.81,48.73,48.8,80500.0,31.5295,31.5488,31.4971,31.5424,80500.0
2012-05-16 14:40:00,48.78,48.85,48.73,48.75,67600.0,31.5295,31.5747,31.4971,31.5101,67600.0
2012-05-16 14:45:00,48.76,48.95,48.75,48.9,68700.0,31.5165,31.6393,31.5101,31.607,68700.0
2012-05-16 14:50:00,48.9,48.95,48.83,48.85,57400.0,31.607,31.6393,31.5618,31.5747,57400.0
2012-05-16 14:55:00,48.87,49.0,48.84,48.96,81400.0,31.5876,31.6717,31.5682,31.6458,81400.0
2012-05-16 15:00:00,48.97,49.0,48.91,48.97,122000.0,31.6523,31.6717,31.6135,31.6523,122000.0
2012-05-16 15:05:00,48.97,48.99,48.86,48.86,65700.0,31.6523,31.6652,31.5812,31.5812,65700.0
2012-05-16 15:10:00,48.85,48.85,48.76,48.76,57000.0,31.5747,31.5747,31.5165,31.5165,57000.0
2012-05-16 15:15:00,48.76,48.85,48.76,48.8,52900.0,31.5165,31.5747,31.5165,31.5424,52900.0
2012-05-16 15:20:00,48.79,48.87,48.76,48.87,82900.0,31.5359,31.5876,31.5165,31.5876,82900.0
2012-05-16 15:25:00,48.86,48.91,48.8,48.8,74800.0,31.5812,31.6135,31.5424,31.5424,74800.0
2012-05-16 15:30:00,48.8,48.84,48.78,48.8,85800.0,31.5424,31.5682,31.5295,31.5424,85800.0
2012-05-16 15:35:00,48.8,48.88,48.73,48.73,179900.0,31.5424,31.5941,31.4971,31.4971,179900.0
2012-05-16 15:40:00,48.74,48.75,48.63,48.66,159500.0,31.5036,31.5101,31.4325,31.4519,159500.0
2012-05-16 15:45:00,48.67,48.72,48.6,48.6,114300.0,31.4584,31.4907,31.4131,31.4131,114300.0
2012-05-16 15:50:00,48.6,48.66,48.58,48.64,127200.0,31.4131,31.4519,31.4002,31.439,127200.0
2012-05-16 15:55:00,48.64,48.69,48.47,48.47,544600.0,31.439,31.4713,31.3291,31.3291,544600.0
2012-05-17 09:30:00,48.79,49.23,48.62,48.63,285600.0,31.5359,31.8203,31.426,31.4325,285600.0
2012-05-17 09:35:00,48.62,48.94,48.56,48.56,136700.0,31.426,31.6329,31.3873,31.3873,136700.0
2012-05-17 09:40:00,48.56,48.78,48.56,48.73,89900.0,31.3873,31.5295,31.3873,31.4971,89900.0
2012-05-17 09:45:00,48.68,48.71,48.53,48.55,139900.0,31.4648,31.4842,31.3679,31.3808,139900.0
2012-05-17 09:50:00,48.55,48.68,48.44,48.44,123800.0,31.3808,31.4648,31.3097,31.3097,123800.0
2012-05-17 09:55:00,48.43,48.5,48.27,48.32,166300.0,31.3032,31.3485,31.1998,31.2321,166300.0
2012-05-17 10:00:00,48.32,48.57,48.2,48.46,207600.0,31.2321,31.3937,31.1546,31.3226,207600.0
2012-05-17 10:05:00,48.47,48.58,48.34,48.55,124300.0,31.3291,31.4002,31.2451,31.3808,124300.0
2012-05-17 10:10:00,48.55,48.6,48.47,48.5,100800.0,31.3808,31.4131,31.3291,31.3485,100800.0
2012-05-17 10:15:00,48.49,48.8,48.49,48.7,290400.0,31.342,31.5424,31.342,31.4777,290400.0
2012-05-17 10:20:00,48.7,48.78,48.68,48.75,72600.0,31.4777,31.5295,31.4648,31.5101,72600.0
2012-05-17 10:25:00,48.75,48.8,48.66,48.79,129200.0,31.5101,31.5424,31.4519,31.5359,129200.0
2012-05-17 10:30:00,48.77,48.79,48.41,48.5,153300.0,31.523,31.5359,31.2903,31.3485,153300.0
2012-05-17 10:35:00,48.51,48.69,48.4,48.65,173200.0,31.3549,31.4713,31.2838,31.4454,173200.0
2012-05-17 10:40:00,48.63,48.74,48.56,48.56,104800.0,31.4325,31.5036,31.3873,31.3873,104800.0
2012-05-17 10:45:00,48.55,48.63,48.36,48.45,140400.0,31.3808,31.4325,31.258,31.3162,140400.0
2012-05-17 10:50:00,48.45,48.64,48.37,48.6,168600.0,31.3162,31.439,31.2644,31.4131,168600.0
2012-05-17 10:55:00,48.6,48.7,48.49,48.68,124900.0,31.4131,31.4777,31.342,31.4648,124900.0
2012-05-17 11:00:00,48.66,48.68,48.51,48.62,110500.0,31.4519,31.4648,31.3549,31.426,110500.0
2012-05-17 11:05:00,48.63,48.87,48.57,48.84,236000.0,31.4325,31.5876,31.3937,31.5682,236000.0
2012-05-17 11:10:00,48.83,48.84,48.72,48.75,99100.0,31.5618,31.5682,31.4907,31.5101,99100.0
2012-05-17 11:15:00,48.76,48.76,48.6,48.73,123800.0,31.5165,31.5165,31.4131,31.4971,123800.0
2012-05-17 11:20:00,48.73,48.73,48.6,48.64,118100.0,31.4971,31.4971,31.4131,31.439,118100.0
2012-05-17 11:25:00,48.62,48.62,48.44,48.58,160400.0,31.426,31.426,31.3097,31.4002,160400.0
2012-05-17 11:30:00,48.58,48.6,48.3,48.33,122400.0,31.4002,31.4131,31.2192,31.2386,122400.0
2012-05-17 11:35:00,48.32,48.32,48.14,48.17,145000.0,31.2321,31.2321,31.1158,31.1352,145000.0
2012-05-17 11:40:00,48.16,48.27,48.11,48.26,64900.0,31.1287,31.1998,31.0964,31.1933,64900.0
2012-05-17 11:45:00,48.25,48.25,48.11,48.16,82400.0,31.1869,31.1869,31.0964,31.1287,82400.0
2012-05-17 11:50:00,48.16,48.18,48.0,48.04,191300.0,31.1287,31.1416,31.0253,31.0511,191300.0
2012-05-17 11:55:00,48.05,48.07,47.96,48.06,227700.0,31.0576,31.0705,30.9994,31.0641,227700.0
2012-05-17 12:00:00,48.05,48.05,47.8,47.81,133700.0,31.0576,31.0576,30.896,30.9025,133700.0
2012-05-17 12:05:00,47.81,47.83,47.56,47.61,167400.0,30.9025,30.9154,30.7409,30.7732,167400.0
2012-05-17 12:10:00,47.6,47.62,47.54,47.58,107000.0,30.7667,30.7797,30.728,30.7538,107000.0
2012-05-17 12:15:00,47.58,47.65,47.55,47.63,170400.0,30.7538,30.7991,30.7344,30.7861,170400.0
2012-05-17 12:20:00,47.64,47.83,47.63,47.82,122600.0,30.7926,30.9154,30.7861,30.9089,122600.0
2012-05-17 12:25:00,47.81,47.83,47.59,47.64,95500.0,30.9025,30.9154,30.7603,30.7926,95500.0
2012-05-17 12:30:00,47.64,47.7,47.6,47.66,138100.0,30.7926,30.8314,30.7667,30.8055,138100.0
2012-05-17 12:35:00,47.66,47.89,47.64,47.88,115100.0,30.8055,30.9542,30.7926,30.9477,115100.0
2012-05-17 12:40:00,47.88,47.92,47.77,47.78,73000.0,30.9477,30.9736,30.8766,30.8831,73000.0
2012-05-17 12:45:00,47.78,47.87,47.72,47.77,53600.0,30.8831,30.9413,30.8443,30.8766,53600.0
2012-05-17 12:50:00,47.78,47.78,47.68,47.74,55000.0,30.8831,30.8831,30.8185,30.8572,55000.0
2012-05-17 12:55:00,47.74,47.77,47.64,47.67,61100.0,30.8572,30.8766,30.7926,30.812,61100.0
2012-05-17 13:00:00,47.68,47.84,47.68,47.72,90900.0,30.8185,30.9219,30.8185,30.8443,90900.0
2012-05-17 13:05:00,47.74,47.98,47.72,47.93,111100.0,30.8572,31.0124,30.8443,30.98,111100.0
2012-05-17 13:10:00,47.93,48.05,47.9,47.94,105400.0,30.98,31.0576,30.9607,30.9865,105400.0
2012-05-17 13:15:00,47.95,48.17,47.92,48.17,148400.0,30.993,31.1352,30.9736,31.1352,148400.0
2012-05-17 13:20:00,48.17,48.2,48.03,48.12,80200.0,31.1352,31.1546,31.0447,31.1029,80200.0
2012-05-17 13:25:00,48.1,48.16,48.04,48.09,90800.0,31.0899,31.1287,31.0511,31.0835,90800.0
2012-05-17 13:30:00,48.09,48.18,47.98,48.09,233900.0,31.0835,31.1416,31.0124,31.0835,233900.0
2012-05-17 13:35:00,48.09,48.1,47.92,48.0,112100.0,31.0835,31.0899,30.9736,31.0253,112100.0
2012-05-17 13:40:00,48.0,48.02,47.85,47.86,98900.0,31.0253,31.0382,30.9283,30.9348,98900.0
2012-05-17 13:45:00,47.86,47.87,47.7,47.73,102300.0,30.9348,30.9413,30.8314,30.8508,102300.0
2012-05-17 13:50:00,47.72,47.85,47.71,47.85,49100.0,30.8443,30.9283,30.8378,30.9283,49100.0
2012-05-17 13:55:00,47.83,47.9,47.8,47.85,51500.0,30.9154,30.9607,30.896,30.9283,51500.0
2012-05-17 14:00:00,47.85,47.87,47.81,47.86,77400.0,30.9283,30.9413,30.9025,30.9348,77400.0
2012-05-17 14:05:00,47.86,47.89,47.81,47.85,82200.0,30.9348,30.9542,30.9025,30.9283,82200.0
2012-05-17 14:10:00,47.84,47.85,47.72,47.76,105500.0,30.9219,30.9283,30.8443,30.8702,105500.0
2012-05-17 14:15:00,47.76,47.78,47.66,47.78,103300.0,30.8702,30.8831,30.8055,30.8831,103300.0
2012-05-17 14:20:00,47.75,47.84,47.72,47.82,72700.0,30.8637,30.9219,30.8443,30.9089,72700.0
2012-05-17 14:25:00,47.82,47.84,47.77,47.81,65600.0,30.9089,30.9219,30.8766,30.9025,65600.0
2012-05-17 14:30:00,47.82,47.85,47.74,47.76,92500.0,30.9089,30.9283,30.8572,30.8702,92500.0
2012-05-17 14:35:00,47.75,47.75,47.58,47.62,143300.0,30.8637,30.8637,30.7538,30.7797,143300.0
2012-05-17 14:40:00,47.61,47.65,47.58,47.64,31400.0,30.7732,30.7991,30.7538,30.7926,31400.0
2012-05-17 14:45:00,47.64,47.66,47.51,47.55,169100.0,30.7926,30.8055,30.7086,30.7344,169100.0
2012-05-17 14:50:00,47.56,47.56,47.42,47.45,98400.0,30.7409,30.7409,30.6504,30.6698,98400.0
2012-05-17 14:55:00,47.45,47.48,47.35,47.48,92500.0,30.6698,30.6892,30.6052,30.6892,92500.0
2012-05-17 15:00:00,47.46,47.56,47.43,47.53,74300.0,30.6763,30.7409,30.6569,30.7215,74300.0
2012-05-17 15:05:00,47.52,47.55,47.36,47.42,108900.0,30.715,30.7344,30.6116,30.6504,108900.0
2012-05-17 15:10:00,47.41,47.53,47.35,47.53,125500.0,30.6439,30.7215,30.6052,30.7215,125500.0
2012-05-17 15:15:00,47.52,47.53,47.42,47.48,86800.0,30.715,30.7215,30.6504,30.6892,86800.0
2012-05-17 15:20:00,47.48,47.5,47.39,47.39,74400.0,30.6892,30.7021,30.631,30.631,74400.0
2012-05-17 15:25:00,47.39,47.46,47.37,47.43,65300.0,30.631,30.6763,30.6181,30.6569,65300.0
2012-05-17 15:30:00,47.43,47.45,47.29,47.32,93900.0,30.6569,30.6698,30.5664,30.5858,93900.0
2012-05-17 15:35:00,47.32,47.33,47.18,47.23,123500.0,30.5858,30.5922,30.4953,30.5276,123500.0
2012-05-17 15:40:00,47.23,47.24,47.03,47.14,201300.0,30.5276,30.5341,30.3983,30.4694,201300.0
2012-05-17 15:45:00,47.13,47.13,47.01,47.12,183500.0,30.463,30.463,30.3854,30.4565,183500.0
2012-05-17 15:50:00,47.12,47.18,47.09,47.16,260500.0,30.4565,30.4953,30.4371,30.4823,260500.0
2012-05-17 15:55:00,47.17,47.26,47.17,47.17,368000.0,30.4888,30.547,30.4888,30.4888,368000.0
2012-05-18 09:30:00,47.56,48.0,47.43,47.49,410500.0,30.7409,31.0253,30.6569,30.6956,410500.0
2012-05-18 09:35:00,47.45,47.67,47.37,47.42,156900.0,30.6698,30.812,30.6181,30.6504,156900.0
2012-05-18 09:40:00,47.43,47.61,47.35,47.6,196000.0,30.6569,30.7732,30.6052,30.7667,196000.0
2012-05-18 09:45:00,47.56,47.6,47.35,47.46,109000.0,30.7409,30.7667,30.6052,30.6763,109000.0
2012-05-18 09:50:00,47.45,47.58,47.41,47.5,145500.0,30.6698,30.7538,30.6439,30.7021,145500.0
2012-05-18 09:55:00,47.47,47.6,47.45,47.57,125300.0,30.6827,30.7667,30.6698,30.7474,125300.0
2012-05-18 10:00:00,47.56,47.73,47.47,47.66,163200.0,30.7409,30.8508,30.6827,30.8055,163200.0
2012-05-18 10:05:00,47.67,47.83,47.61,47.81,179500.0,30.812,30.9154,30.7732,30.9025,179500.0
2012-05-18 10:10:00,47.81,48.0,47.81,47.99,177200.0,30.9025,31.0253,30.9025,31.0188,177200.0
2012-05-18 10:15:00,47.99,48.19,47.88,48.19,310600.0,31.0188,31.1481,30.9477,31.1481,310600.0
2012-05-18 10:20:00,48.2,48.23,48.01,48.07,192900.0,31.1546,31.174,31.0318,31.0705,192900.0
2012-05-18 10:25:00,48.09,48.33,48.06,48.31,197900.0,31.0835,31.2386,31.0641,31.2257,197900.0
2012-05-18 10:30:00,48.33,48.47,48.21,48.47,164700.0,31.2386,31.3291,31.161,31.3291,164700.0
2012-05-18 10:35:00,48.45,48.73,48.41,48.72,276200.0,31.3162,31.4971,31.2903,31.4907,276200.0
2012-05-18 10:40:00,48.73,48.87,48.66,48.87,203900.0,31.4971,31.5876,31.4519,31.5876,203900.0
2012-05-18 10:45:00,48.87,48.93,48.77,48.92,171400.0,31.5876,31.6264,31.523,31.6199,171400.0
2012-05-18 10:50:00,48.92,49.17,48.89,49.15,202200.0,31.6199,31.7815,31.6006,31.7686,202200.0
2012-05-18 10:55:00,49.15,49.15,48.66,48.72,324200.0,31.7686,31.7686,31.4519,31.4907,324200.0
2012-05-18 11:00:00,48.7,48.84,48.38,48.47,309700.0,31.4777,31.5682,31.2709,31.3291,309700.0
2012-05-18 11:05:00,48.49,48.54,48.23,48.3,117600.0,31.342,31.3743,31.174,31.2192,117600.0
2012-05-18 11:10:00,48.28,48.43,48.21,48.3,94900.0,31.2063,31.3032,31.161,31.2192,94900.0
2012-05-18 11:15:00,48.29,48.45,48.29,48.4,105800.0,31.2127,31.3162,31.2127,31.2838,105800.0
2012-05-18 11:20:00,48.4,48.4,48.22,48.31,147600.0,31.2838,31.2838,31.1675,31.2257,147600.0
2012-05-18 11:25:00,48.31,48.35,48.21,48.26,130700.0,31.2257,31.2515,31.161,31.1933,130700.0
2012-05-18 11:30:00,48.23,48.34,47.97,47.99,126200.0,31.174,31.2451,31.0059,31.0188,126200.0
2012-05-18 11:35:00,47.99,48.0,47.71,48.0,164600.0,31.0188,31.0253,30.8378,31.0253,164600.0
2012-05-18 11:40:00,48.0,48.11,47.92,48.07,149700.0,31.0253,31.0964,30.9736,31.0705,149700.0
2012-05-18 11:45:00,48.09,48.11,47.53,47.53,195200.0,31.0835,31.0964,30.7215,30.7215,195200.0
2012-05-18 11:50:00,47.53,47.54,47.15,47.24,293400.0,30.7215,30.728,30.4759,30.5341,293400.0
2012-05-18 11:55:00,47.27,47.33,47.16,47.31,174000.0,30.5534,30.5922,30.4823,30.5793,174000.0
2012-05-18 12:00:00,47.31,47.62,47.29,47.53,257700.0,30.5793,30.7797,30.5664,30.7215,257700.0
2012-05-18 12:05:00,47.53,47.57,47.36,47.41,167600.0,30.7215,30.7474,30.6116,30.6439,167600.0
2012-05-18 12:10:00,47.41,47.65,47.41,47.64,143900.0,30.6439,30.7991,30.6439,30.7926,143900.0
2012-05-18 12:15:00,47.63,47.63,47.45,47.54,152900.0,30.7861,30.7861,30.6698,30.728,152900.0
2012-05-18 12:20:00,47.51,47.57,47.47,47.54,63700.0,30.7086,30.7474,30.6827,30.728,63700.0
2012-05-18 12:25:00,47.55,47.74,47.55,47.61,152000.0,30.7344,30.8572,30.7344,30.7732,152000.0
2012-05-18 12:30:00,47.62,47.76,47.61,47.69,106100.0,30.7797,30.8702,30.7732,30.8249,106100.0
2012-05-18 12:35:00,47.69,47.77,47.49,47.77,171000.0,30.8249,30.8766,30.6956,30.8766,171000.0
2012-05-18 12:40:00,47.77,47.94,47.67,47.68,213000.0,30.8766,30.9865,30.812,30.8185,213000.0
2012-05-18 12:45:00,47.68,47.78,47.63,47.76,44300.0,30.8185,30.8831,30.7861,30.8702,44300.0
2012-05-18 12:50:00,47.77,47.85,47.68,47.71,76100.0,30.8766,30.9283,30.8185,30.8378,76100.0
2012-05-18 12:55:00,47.71,47.8,47.65,47.65,67000.0,30.8378,30.896,30.7991,30.7991,67000.0
2012-05-18 13:00:00,47.66,47.67,47.53,47.54,38000.0,30.8055,30.812,30.7215,30.728,38000.0
2012-05-18 13:05:00,47.54,47.54,47.42,47.43,117400.0,30.728,30.728,30.6504,30.6569,117400.0
2012-05-18 13:10:00,47.41,47.44,47.34,47.42,87500.0,30.6439,30.6633,30.5987,30.6504,87500.0
2012-05-18 13:15:00,47.39,47.45,47.32,47.38,84000.0,30.631,30.6698,30.5858,30.6245,84000.0
2012-05-18 13:20:00,47.37,47.4,47.26,47.26,70700.0,30.6181,30.6375,30.547,30.547,70700.0
2012-05-18 13:25:00,47.26,47.27,47.16,47.19,84100.0,30.547,30.5534,30.4823,30.5017,84100.0
2012-05-18 13:30:00,47.2,47.34,47.19,47.32,76200.0,30.5082,30.5987,30.5017,30.5858,76200.0
2012-05-18 13:35:00,47.3,47.33,47.15,47.16,81500.0,30.5728,30.5922,30.4759,30.4823,81500.0
2012-05-18 13:40:00,47.16,47.25,47.16,47.23,101600.0,30.4823,30.5405,30.4823,30.5276,101600.0
2012-05-18 13:45:00,47.22,47.22,47.1,47.19,117200.0,30.5211,30.5211,30.4436,30.5017,117200.0
2012-05-18 13:50:00,47.19,47.2,47.03,47.12,120700.0,30.5017,30.5082,30.3983,30.4565,120700.0
2012-05-18 13:55:00,47.13,47.18,47.07,47.08,96400.0,30.463,30.4953,30.4242,30.4306,96400.0
2012-05-18 14:00:00,47.08,47.1,47.03,47.04,62900.0,30.4306,30.4436,30.3983,30.4048,62900.0
2012-05-18 14:05:00,47.04,47.1,46.93,46.94,264700.0,30.4048,30.4436,30.3337,30.3401,264700.0
2012-05-18 14:10:00,46.94,47.11,46.91,47.11,141400.0,30.3401,30.45,30.3208,30.45,141400.0
2012-05-18 14:15:00,47.11,47.16,47.0,47.03,155000.0,30.45,30.4823,30.3789,30.3983,155000.0
2012-05-18 14:20:00,47.02,47.08,46.92,46.95,98300.0,30.3919,30.4306,30.3272,30.3466,98300.0
2012-05-18 14:25:00,46.94,46.96,46.79,46.81,205300.0,30.3401,30.3531,30.2432,30.2561,205300.0
2012-05-18 14:30:00,46.8,46.81,46.67,46.73,229000.0,30.2497,30.2561,30.1656,30.2044,229000.0
2012-05-18 14:35:00,46.74,46.82,46.73,46.77,103000.0,30.2109,30.2626,30.2044,30.2303,103000.0
2012-05-18 14:40:00,46.76,46.78,46.62,46.64,127700.0,30.2238,30.2367,30.1333,30.1462,127700.0
2012-05-18 14:45:00,46.63,46.7,46.63,46.68,90300.0,30.1398,30.185,30.1398,30.1721,90300.0
2012-05-18 14:50:00,46.68,46.79,46.68,46.71,103000.0,30.1721,30.2432,30.1721,30.1915,103000.0
2012-05-18 14:55:00,46.73,46.74,46.61,46.73,111400.0,30.2044,30.2109,30.1269,30.2044,111400.0
2012-05-18 15:00:00,46.73,46.73,46.55,46.61,173500.0,30.2044,30.2044,30.0881,30.1269,173500.0
2012-05-18 15:05:00,46.6,46.73,46.57,46.62,213400.0,30.1204,30.2044,30.101,30.1333,213400.0
2012-05-18 15:10:00,46.63,46.87,46.62,46.83,200600.0,30.1398,30.2949,30.1333,30.269,200600.0
2012-05-18 15:15:00,46.85,46.87,46.73,46.75,85500.0,30.282,30.2949,30.2044,30.2173,85500.0
2012-05-18 15:20:00,46.74,46.75,46.6,46.64,110700.0,30.2109,30.2173,30.1204,30.1462,110700.0
2012-05-18 15:25:00,46.63,46.65,46.54,46.59,142200.0,30.1398,30.1527,30.0816,30.1139,142200.0
2012-05-18 15:30:00,46.58,46.59,46.46,46.48,215300.0,30.1075,30.1139,30.0299,30.0428,215300.0
2012-05-18 15:35:00,46.48,46.55,46.43,46.5,213500.0,30.0428,30.0881,30.0105,30.0558,213500.0
2012-05-18 15:40:00,46.5,46.52,46.21,46.24,285600.0,30.0558,30.0687,29.8683,29.8877,285600.0
2012-05-18 15:45:00,46.23,46.38,46.2,46.23,273100.0,29.8812,29.9782,29.8618,29.8812,273100.0
2012-05-18 15:50:00,46.23,46.27,46.15,46.2,393000.0,29.8812,29.9071,29.8295,29.8618,393000.0
2012-05-18 15:55:00,46.19,46.42,46.18,46.37,582400.0,29.8554,30.004,29.8489,29.9717,582400.0
2012-05-21 09:30:00,46.63,46.7,46.22,46.35,388200.0,30.1398,30.185,29.8748,29.9588,388200.0
2012-05-21 09:35:00,46.37,46.5,45.96,46.42,618200.0,29.9717,30.0558,29.7067,30.004,618200.0
2012-05-21 09:40:00,46.43,46.45,46.14,46.16,267300.0,30.0105,30.0234,29.8231,29.836,267300.0
2012-05-21 09:45:00,46.16,46.26,46.08,46.17,249700.0,29.836,29.9006,29.7843,29.8425,249700.0
2012-05-21 09:50:00,46.16,46.23,45.78,45.87,509700.0,29.836,29.8812,29.5904,29.6485,509700.0
2012-05-21 09:55:00,45.88,46.28,45.83,46.09,367600.0,29.655,29.9136,29.6227,29.7907,367600.0
2012-05-21 10:00:00,46.08,46.14,45.66,45.93,414400.0,29.7843,29.8231,29.5128,29.6873,414400.0
2012-05-21 10:05:00,45.93,46.01,45.7,45.99,257500.0,29.6873,29.739,29.5387,29.7261,257500.0
2012-05-21 10:10:00,45.99,46.22,45.87,46.15,255400.0,29.7261,29.8748,29.6485,29.8295,255400.0
2012-05-21 10:15:00,46.15,46.31,46.06,46.3,300300.0,29.8295,29.9329,29.7714,29.9265,300300.0
2012-05-21 10:20:00,46.29,46.51,46.18,46.34,241600.0,29.92,30.0622,29.8489,29.9523,241600.0
2012-05-21 10:25:00,46.35,46.7,46.32,46.6,428100.0,29.9588,30.185,29.9394,30.1204,428100.0
2012-05-21 10:30:00,46.59,46.88,46.58,46.77,287200.0,30.1139,30.3014,30.1075,30.2303,287200.0
2012-05-21 10:35:00,46.78,46.79,46.5,46.73,321100.0,30.2367,30.2432,30.0558,30.2044,321100.0
2012-05-21 10:40:00,46.73,47.0,46.72,47.0,196000.0,30.2044,30.3789,30.1979,30.3789,196000.0
2012-05-21 10:45:00,47.0,47.23,46.85,46.85,322000.0,30.3789,30.5276,30.282,30.282,322000.0
2012-05-21 10:50:00,46.86,47.22,46.85,47.22,143000.0,30.2884,30.5211,30.282,30.5211,143000.0
2012-05-21 10:55:00,47.21,47.32,47.14,47.32,192600.0,30.5147,30.5858,30.4694,30.5858,192600.0
2012-05-21 11:00:00,47.31,47.33,47.07,47.09,271200.0,30.5793,30.5922,30.4242,30.4371,271200.0
2012-05-21 11:05:00,47.08,47.08,46.91,46.95,136500.0,30.4306,30.4306,30.3208,30.3466,136500.0
2012-05-21 11:10:00,46.95,47.12,46.8,47.06,222800.0,30.3466,30.4565,30.2497,30.4177,222800.0
2012-05-21 11:15:00,47.05,47.13,46.93,47.12,150100.0,30.4112,30.463,30.3337,30.4565,150100.0
2012-05-21 11:20:00,47.13,47.3,47.06,47.28,136400.0,30.463,30.5728,30.4177,30.5599,136400.0
2012-05-21 11:25:00,47.28,47.37,47.19,47.29,186200.0,30.5599,30.6181,30.5017,30.5664,186200.0
2012-05-21 11:30:00,47.29,47.34,47.14,47.22,133400.0,30.5664,30.5987,30.4694,30.5211,133400.0
2012-05-21 11:35:00,47.22,47.28,47.13,47.14,92400.0,30.5211,30.5599,30.463,30.4694,92400.0
2012-05-21 11:40:00,47.13,47.15,47.03,47.08,55800.0,30.463,30.4759,30.3983,30.4306,55800.0
2012-05-21 11:45:00,47.08,47.12,46.98,47.02,53300.0,30.4306,30.4565,30.366,30.3919,53300.0
2012-05-21 11:50:00,47.0,47.14,46.97,47.08,84700.0,30.3789,30.4694,30.3595,30.4306,84700.0
2012-05-21 11:55:00,47.08,47.16,47.08,47.11,73100.0,30.4306,30.4823,30.4306,30.45,73100.0
2012-05-21 12:00:00,47.11,47.38,47.07,47.32,319800.0,30.45,30.6245,30.4242,30.5858,319800.0
2012-05-21 12:05:00,47.31,47.38,47.23,47.25,132300.0,30.5793,30.6245,30.5276,30.5405,132300.0
2012-05-21 12:10:00,47.26,47.36,47.26,47.32,79200.0,30.547,30.6116,30.547,30.5858,79200.0
2012-05-21 12:15:00,47.33,47.63,47.33,47.54,191100.0,30.5922,30.7861,30.5922,30.728,191100.0
2012-05-21 12:20:00,47.53,47.77,47.5,47.76,169100.0,30.7215,30.8766,30.7021,30.8702,169100.0
2012-05-21 12:25:00,47.76,47.93,47.75,47.79,138700.0,30.8702,30.98,30.8637,30.8896,138700.0
2012-05-21 12:30:00,47.79,47.79,47.63,47.67,104500.0,30.8896,30.8896,30.7861,30.812,104500.0
2012-05-21 12:35:00,47.67,47.7,47.57,47.65,58500.0,30.812,30.8314,30.7474,30.7991,58500.0
2012-05-21 12:40:00,47.66,47.67,47.6,47.63,106900.0,30.8055,30.812,30.7667,30.7861,106900.0
2012-05-21 12:45:00,47.63,47.64,47.46,47.51,179500.0,30.7861,30.7926,30.6763,30.7086,179500.0
2012-05-21 12:50:00,47.52,47.53,47.44,47.44,47900.0,30.715,30.7215,30.6633,30.6633,47900.0
2012-05-21 12:55:00,47.44,47.48,47.38,47.44,110600.0,30.6633,30.6892,30.6245,30.6633,110600.0
2012-05-21 13:00:00,47.45,47.48,47.4,47.42,66300.0,30.6698,30.6892,30.6375,30.6504,66300.0
2012-05-21 13:05:00,47.42,47.49,47.36,47.47,92300.0,30.6504,30.6956,30.6116,30.6827,92300.0
2012-05-21 13:10:00,47.45,47.52,47.33,47.34,95700.0,30.6698,30.715,30.5922,30.5987,95700.0
2012-05-21 13:15:00,47.34,47.46,47.31,47.44,77200.0,30.5987,30.6763,30.5793,30.6633,77200.0
2012-05-21 13:20:00,47.44,47.64,47.43,47.61,102100.0,30.6633,30.7926,30.6569,30.7732,102100.0
2012-05-21 13:25:00,47.62,47.7,47.61,47.67,69500.0,30.7797,30.8314,30.7732,30.812,69500.0
2012-05-21 13:30:00,47.67,47.85,47.67,47.7,146400.0,30.812,30.9283,30.812,30.8314,146400.0
2012-05-21 13:35:00,47.69,47.72,47.61,47.66,75300.0,30.8249,30.8443,30.7732,30.8055,75300.0
2012-05-21 13:40:00,47.66,47.72,47.61,47.7,72400.0,30.8055,30.8443,30.7732,30.8314,72400.0
2012-05-21 13:45:00,47.7,47.83,47.66,47.77,146300.0,30.8314,30.9154,30.8055,30.8766,146300.0
2012-05-21 13:50:00,47.77,47.87,47.73,47.83,145000.0,30.8766,30.9413,30.8508,30.9154,145000.0
2012-05-21 13:55:00,47.85,47.9,47.76,47.85,201400.0,30.9283,30.9607,30.8702,30.9283,201400.0
2012-05-21 14:00:00,47.85,47.87,47.65,47.73,170200.0,30.9283,30.9413,30.7991,30.8508,170200.0
2012-05-21 14:05:00,47.73,47.75,47.64,47.7,109900.0,30.8508,30.8637,30.7926,30.8314,109900.0
2012-05-21 14:10:00,47.7,47.78,47.68,47.76,167700.0,30.8314,30.8831,30.8185,30.8702,167700.0
2012-05-21 14:15:00,47.77,47.82,47.7,47.82,63900.0,30.8766,30.9089,30.8314,30.9089,63900.0
2012-05-21 14:20:00,47.83,47.93,47.78,47.86,143700.0,30.9154,30.98,30.8831,30.9348,143700.0
2012-05-21 14:25:00,47.86,47.86,47.65,47.66,74200.0,30.9348,30.9348,30.7991,30.8055,74200.0
2012-05-21 14:30:00,47.67,47.76,47.63,47.7,107300.0,30.812,30.8702,30.7861,30.8314,107300.0
2012-05-21 14:35:00,47.72,47.74,47.62,47.71,84600.0,30.8443,30.8572,30.7797,30.8378,84600.0
2012-05-21 14:40:00,47.7,47.79,47.69,47.77,80700.0,30.8314,30.8896,30.8249,30.8766,80700.0
2012-05-21 14:45:00,47.74,47.93,47.74,47.93,197500.0,30.8572,30.98,30.8572,30.98,197500.0
2012-05-21 14:50:00,47.93,47.99,47.86,47.88,190500.0,30.98,31.0188,30.9348,30.9477,190500.0
2012-05-21 14:55:00,47.88,47.99,47.8,47.82,160800.0,30.9477,31.0188,30.896,30.9089,160800.0
2012-05-21 15:00:00,47.81,48.05,47.8,48.03,156600.0,30.9025,31.0576,30.896,31.0447,156600.0
2012-05-21 15:05:00,48.04,48.05,47.92,47.92,87400.0,31.0511,31.0576,30.9736,30.9736,87400.0
2012-05-21 15:10:00,47.92,48.02,47.84,47.89,108900.0,30.9736,31.0382,30.9219,30.9542,108900.0
2012-05-21 15:15:00,47.9,48.02,47.88,48.0,85400.0,30.9607,31.0382,30.9477,31.0253,85400.0
2012-05-21 15:20:00,47.99,48.05,47.94,48.01,91400.0,31.0188,31.0576,30.9865,31.0318,91400.0
2012-05-21 15:25:00,48.02,48.13,47.97,48.11,122300.0,31.0382,31.1093,31.0059,31.0964,122300.0
2012-05-21 15:30:00,48.11,48.12,47.92,48.03,174300.0,31.0964,31.1029,30.9736,31.0447,174300.0
2012-05-21 15:35:00,48.02,48.09,47.98,47.98,135800.0,31.0382,31.0835,31.0124,31.0124,135800.0
2012-05-21 15:40:00,47.98,47.99,47.89,47.92,179600.0,31.0124,31.0188,30.9542,30.9736,179600.0
2012-05-21 15:45:00,47.91,48.16,47.91,48.16,254000.0,30.9671,31.1287,30.9671,31.1287,254000.0
2012-05-21 15:50:00,48.15,48.15,48.1,48.13,237800.0,31.1222,31.1222,31.0899,31.1093,237800.0
2012-05-21 15:55:00,48.14,48.18,48.07,48.14,444600.0,31.1158,31.1416,31.0705,31.1158,444600.0
2012-05-22 09:30:00,48.39,48.39,47.55,47.59,490400.0,31.2774,31.2774,30.7344,30.7603,490400.0
2012-05-22 09:35:00,47.61,47.65,47.04,47.11,468300.0,30.7732,30.7991,30.4048,30.45,468300.0
2012-05-22 09:40:00,47.11,47.36,46.86,47.11,399800.0,30.45,30.6116,30.2884,30.45,399800.0
2012-05-22 09:45:00,47.11,47.3,47.1,47.26,259900.0,30.45,30.5728,30.4436,30.547,259900.0
2012-05-22 09:50:00,47.27,47.5,47.22,47.22,310800.0,30.5534,30.7021,30.5211,30.5211,310800.0
2012-05-22 09:55:00,47.23,47.55,47.21,47.54,251900.0,30.5276,30.7344,30.5147,30.728,251900.0
2012-05-22 10:00:00,47.55,47.89,47.53,47.86,350500.0,30.7344,30.9542,30.7215,30.9348,350500.0
2012-05-22 10:05:00,47.85,48.18,47.69,48.04,382800.0,30.9283,31.1416,30.8249,31.0511,382800.0
2012-05-22 10:10:00,48.03,48.5,47.99,48.5,407500.0,31.0447,31.3485,31.0188,31.3485,407500.0
2012-05-22 10:15:00,48.5,48.69,48.38,48.47,365800.0,31.3485,31.4713,31.2709,31.3291,365800.0
2012-05-22 10:20:00,48.47,48.51,48.33,48.38,348300.0,31.3291,31.3549,31.2386,31.2709,348300.0
2012-05-22 10:25:00,48.38,48.47,48.34,48.34,117900.0,31.2709,31.3291,31.2451,31.2451,117900.0
2012-05-22 10:30:00,48.34,48.73,48.34,48.69,127600.0,31.2451,31.4971,31.2451,31.4713,127600.0
2012-05-22 10:35:00,48.68,48.75,48.61,48.74,166600.0,31.4648,31.5101,31.4196,31.5036,166600.0
2012-05-22 10:40:00,48.74,48.99,48.74,48.89,348800.0,31.5036,31.6652,31.5036,31.6006,348800.0
2012-05-22 10:45:00,48.9,48.96,48.75,48.83,213300.0,31.607,31.6458,31.5101,31.5618,213300.0
2012-05-22 10:50:00,48.83,48.89,48.72,48.77,170100.0,31.5618,31.6006,31.4907,31.523,170100.0
2012-05-22 10:55:00,48.76,48.78,48.61,48.69,161600.0,31.5165,31.5295,31.4196,31.4713,161600.0
2012-05-22 11:00:00,48.69,48.73,48.52,48.64,139400.0,31.4713,31.4971,31.3614,31.439,139400.0
2012-05-22 11:05:00,48.64,48.81,48.62,48.76,118600.0,31.439,31.5488,31.426,31.5165,118600.0
2012-05-22 11:10:00,48.77,48.86,48.69,48.74,81000.0,31.523,31.5812,31.4713,31.5036,81000.0
2012-05-22 11:15:00,48.73,48.91,48.71,48.89,124000.0,31.4971,31.6135,31.4842,31.6006,124000.0
2012-05-22 11:20:00,48.91,49.11,48.83,49.11,152800.0,31.6135,31.7428,31.5618,31.7428,152800.0
2012-05-22 11:25:00,49.11,49.16,48.97,49.05,254100.0,31.7428,31.7751,31.6523,31.704,254100.0
2012-05-22 11:30:00,49.04,49.2,48.98,49.15,160800.0,31.6975,31.8009,31.6587,31.7686,160800.0
2012-05-22 11:35:00,49.15,49.23,49.0,49.14,212300.0,31.7686,31.8203,31.6717,31.7621,212300.0
2012-05-22 11:40:00,49.12,49.18,49.0,49.02,217900.0,31.7492,31.788,31.6717,31.6846,217900.0
2012-05-22 11:45:00,49.02,49.17,48.98,49.1,115000.0,31.6846,31.7815,31.6587,31.7363,115000.0
2012-05-22 11:50:00,49.11,49.11,48.88,48.95,172100.0,31.7428,31.7428,31.5941,31.6393,172100.0
2012-05-22 11:55:00,48.94,49.08,48.94,49.06,289300.0,31.6329,31.7234,31.6329,31.7104,289300.0
2012-05-22 12:00:00,49.05,49.06,48.83,48.9,153500.0,31.704,31.7104,31.5618,31.607,153500.0
2012-05-22 12:05:00,48.91,48.96,48.83,48.86,205700.0,31.6135,31.6458,31.5618,31.5812,205700.0
2012-05-22 12:10:00,48.86,48.94,48.67,48.72,229600.0,31.5812,31.6329,31.4584,31.4907,229600.0
2012-05-22 12:15:00,48.72,48.82,48.69,48.69,146500.0,31.4907,31.5553,31.4713,31.4713,146500.0
2012-05-22 12:20:00,48.68,48.75,48.65,48.75,94100.0,31.4648,31.5101,31.4454,31.5101,94100.0
2012-05-22 12:25:00,48.76,48.8,48.63,48.65,82300.0,31.5165,31.5424,31.4325,31.4454,82300.0
2012-05-22 12:30:00,48.64,48.69,48.52,48.54,83300.0,31.439,31.4713,31.3614,31.3743,83300.0
2012-05-22 12:35:00,48.53,48.55,48.37,48.45,99700.0,31.3679,31.3808,31.2644,31.3162,99700.0
2012-05-22 12:40:00,48.45,48.71,48.45,48.64,122200.0,31.3162,31.4842,31.3162,31.439,122200.0
2012-05-22 12:45:00,48.63,48.77,48.57,48.73,58900.0,31.4325,31.523,31.3937,31.4971,58900.0
2012-05-22 12:50:00,48.74,48.77,48.66,48.67,27100.0,31.5036,31.523,31.4519,31.4584,27100.0
2012-05-22 12:55:00,48.68,48.74,48.66,48.67,31800.0,31.4648,31.5036,31.4519,31.4584,31800.0
2012-05-22 13:00:00,48.65,48.81,48.65,48.79,46700.0,31.4454,31.5488,31.4454,31.5359,46700.0
2012-05-22 13:05:00,48.79,48.85,48.78,48.81,48500.0,31.5359,31.5747,31.5295,31.5488,48500.0
2012-05-22 13:10:00,48.81,48.82,48.75,48.79,32200.0,31.5488,31.5553,31.5101,31.5359,32200.0
2012-05-22 13:15:00,48.78,48.81,48.7,48.73,70800.0,31.5295,31.5488,31.4777,31.4971,70800.0
2012-05-22 13:20:00,48.71,48.76,48.6,48.74,87100.0,31.4842,31.5165,31.4131,31.5036,87100.0
2012-05-22 13:25:00,48.74,48.74,48.56,48.61,43500.0,31.5036,31.5036,31.3873,31.4196,43500.0
2012-05-22 13:30:00,48.56,48.63,48.45,48.63,55600.0,31.3873,31.4325,31.3162,31.4325,55600.0
2012-05-22 13:35:00,48.61,48.63,48.55,48.57,41700.0,31.4196,31.4325,31.3808,31.3937,41700.0
2012-05-22 13:40:00,48.55,48.59,48.46,48.49,62600.0,31.3808,31.4066,31.3226,31.342,62600.0
2012-05-22 13:45:00,48.49,48.49,48.35,48.38,75300.0,31.342,31.342,31.2515,31.2709,75300.0
2012-05-22 13:50:00,48.35,48.43,48.3,48.41,49400.0,31.2515,31.3032,31.2192,31.2903,49400.0
2012-05-22 13:55:00,48.41,48.5,48.35,48.5,68100.0,31.2903,31.3485,31.2515,31.3485,68100.0
2012-05-22 14:00:00,48.51,48.64,48.5,48.61,56100.0,31.3549,31.439,31.3485,31.4196,56100.0
2012-05-22 14:05:00,48.61,48.7,48.55,48.61,72100.0,31.4196,31.4777,31.3808,31.4196,72100.0
2012-05-22 14:10:00,48.6,48.6,48.38,48.5,70600.0,31.4131,31.4131,31.2709,31.3485,70600.0
2012-05-22 14:15:00,48.51,48.58,48.42,48.52,40400.0,31.3549,31.4002,31.2968,31.3614,40400.0
2012-05-22 14:20:00,48.51,48.68,48.51,48.68,48500.0,31.3549,31.4648,31.3549,31.4648,48500.0
2012-05-22 14:25:00,48.69,48.69,48.55,48.55,41600.0,31.4713,31.4713,31.3808,31.3808,41600.0
2012-05-22 14:30:00,48.55,48.61,48.36,48.44,74400.0,31.3808,31.4196,31.258,31.3097,74400.0
2012-05-22 14:35:00,48.45,48.51,48.38,48.45,40700.0,31.3162,31.3549,31.2709,31.3162,40700.0
2012-05-22 14:40:00,48.45,48.52,48.42,48.51,52200.0,31.3162,31.3614,31.2968,31.3549,52200.0
2012-05-22 14:45:00,48.51,48.52,48.3,48.4,74500.0,31.3549,31.3614,31.2192,31.2838,74500.0
2012-05-22 14:50:00,48.41,48.42,48.25,48.25,92500.0,31.2903,31.2968,31.1869,31.1869,92500.0
2012-05-22 14:55:00,48.26,48.33,48.21,48.23,84900.0,31.1933,31.2386,31.161,31.174,84900.0
2012-05-22 15:00:00,48.24,48.36,48.23,48.35,85200.0,31.1804,31.258,31.174,31.2515,85200.0
2012-05-22 15:05:00,48.34,48.36,48.23,48.25,51500.0,31.2451,31.258,31.174,31.1869,51500.0
2012-05-22 15:10:00,48.25,48.27,48.15,48.15,71300.0,31.1869,31.1998,31.1222,31.1222,71300.0
2012-05-22 15:15:00,48.16,48.21,47.9,47.9,155400.0,31.1287,31.161,30.9607,30.9607,155400.0
2012-05-22 15:20:00,47.91,47.98,47.82,47.88,143700.0,30.9671,31.0124,30.9089,30.9477,143700.0
2012-05-22 15:25:00,47.88,47.93,47.72,47.78,150100.0,30.9477,30.98,30.8443,30.8831,150100.0
2012-05-22 15:30:00,47.77,47.91,47.69,47.73,173200.0,30.8766,30.9671,30.8249,30.8508,173200.0
2012-05-22 15:35:00,47.71,47.88,47.7,47.82,142200.0,30.8378,30.9477,30.8314,30.9089,142200.0
2012-05-22 15:40:00,47.83,47.92,47.69,47.73,128900.0,30.9154,30.9736,30.8249,30.8508,128900.0
2012-05-22 15:45:00,47.73,47.78,47.56,47.59,182700.0,30.8508,30.8831,30.7409,30.7603,182700.0
2012-05-22 15:50:00,47.58,47.77,47.56,47.76,175100.0,30.7538,30.8766,30.7409,30.8702,175100.0
2012-05-22 15:55:00,47.76,47.9,47.66,47.87,226000.0,30.8702,30.9607,30.8055,30.9413,226000.0
2012-05-23 09:30:00,47.06,47.45,46.86,47.18,336100.0,30.4177,30.6698,30.2884,30.4953,336100.0
2012-05-23 09:35:00,47.13,47.22,46.86,46.98,403500.0,30.463,30.5211,30.2884,30.366,403500.0
2012-05-23 09:40:00,46.98,47.16,46.95,47.01,177600.0,30.366,30.4823,30.3466,30.3854,177600.0
2012-05-23 09:45:00,47.0,47.36,46.97,47.23,166800.0,30.3789,30.6116,30.3595,30.5276,166800.0
2012-05-23 09:50:00,47.22,47.25,47.06,47.14,130500.0,30.5211,30.5405,30.4177,30.4694,130500.0
2012-05-23 09:55:00,47.14,47.84,47.1,47.71,299500.0,30.4694,30.9219,30.4436,30.8378,299500.0
2012-05-23 10:00:00,47.71,47.8,47.51,47.51,171400.0,30.8378,30.896,30.7086,30.7086,171400.0
2012-05-23 10:05:00,47.51,47.64,47.41,47.6,153300.0,30.7086,30.7926,30.6439,30.7667,153300.0
2012-05-23 10:10:00,47.63,47.64,47.33,47.45,134400.0,30.7861,30.7926,30.5922,30.6698,134400.0
2012-05-23 10:15:00,47.46,47.54,47.31,47.41,117200.0,30.6763,30.728,30.5793,30.6439,117200.0
2012-05-23 10:20:00,47.41,47.41,47.2,47.29,128700.0,30.6439,30.6439,30.5082,30.5664,128700.0
2012-05-23 10:25:00,47.3,47.35,47.17,47.34,234000.0,30.5728,30.6052,30.4888,30.5987,234000.0
2012-05-23 10:30:00,47.35,47.37,47.25,47.32,75000.0,30.6052,30.6181,30.5405,30.5858,75000.0
2012-05-23 10:35:00,47.3,47.35,47.07,47.08,107700.0,30.5728,30.6052,30.4242,30.4306,107700.0
2012-05-23 10:40:00,47.09,47.2,47.03,47.06,112000.0,30.4371,30.5082,30.3983,30.4177,112000.0
2012-05-23 10:45:00,47.06,47.17,47.0,47.16,204900.0,30.4177,30.4888,30.3789,30.4823,204900.0
2012-05-23 10:50:00,47.16,47.25,47.02,47.25,155200.0,30.4823,30.5405,30.3919,30.5405,155200.0
2012-05-23 10:55:00,47.24,47.37,47.18,47.2,187100.0,30.5341,30.6181,30.4953,30.5082,187100.0
2012-05-23 11:00:00,47.19,47.2,47.0,47.02,184300.0,30.5017,30.5082,30.3789,30.3919,184300.0
2012-05-23 11:05:00,47.01,47.16,46.93,47.11,198600.0,30.3854,30.4823,30.3337,30.45,198600.0
2012-05-23 11:10:00,47.1,47.17,47.06,47.08,68400.0,30.4436,30.4888,30.4177,30.4306,68400.0
2012-05-23 11:15:00,47.08,47.16,47.04,47.1,36600.0,30.4306,30.4823,30.4048,30.4436,36600.0
2012-05-23 11:20:00,47.09,47.16,47.06,47.16,48700.0,30.4371,30.4823,30.4177,30.4823,48700.0
2012-05-23 11:25:00,47.14,47.15,47.05,47.08,80600.0,30.4694,30.4759,30.4112,30.4306,80600.0
2012-05-23 11:30:00,47.08,47.13,47.03,47.03,139900.0,30.4306,30.463,30.3983,30.3983,139900.0
2012-05-23 11:35:00,47.04,47.15,46.98,47.11,57000.0,30.4048,30.4759,30.366,30.45,57000.0
2012-05-23 11:40:00,47.12,47.22,47.1,47.13,62700.0,30.4565,30.5211,30.4436,30.463,62700.0
2012-05-23 11:45:00,47.12,47.13,47.02,47.07,76400.0,30.4565,30.463,30.3919,30.4242,76400.0
2012-05-23 11:50:00,47.08,47.16,47.06,47.14,80900.0,30.4306,30.4823,30.4177,30.4694,80900.0
2012-05-23 11:55:00,47.13,47.18,47.01,47.06,82500.0,30.463,30.4953,30.3854,30.4177,82500.0
2012-05-23 12:00:00,47.07,47.08,46.97,47.0,69000.0,30.4242,30.4306,30.3595,30.3789,69000.0
2012-05-23 12:05:00,46.99,47.08,46.95,47.0,57600.0,30.3725,30.4306,30.3466,30.3789,57600.0
2012-05-23 12:10:00,47.01,47.01,46.73,46.75,226900.0,30.3854,30.3854,30.2044,30.2173,226900.0
2012-05-23 12:15:00,46.75,46.79,46.63,46.63,249100.0,30.2173,30.2432,30.1398,30.1398,249100.0
2012-05-23 12:20:00,46.64,46.65,46.51,46.56,250900.0,30.1462,30.1527,30.0622,30.0945,250900.0
2012-05-23 12:25:00,46.57,46.73,46.57,46.7,119400.0,30.101,30.2044,30.101,30.185,119400.0
2012-05-23 12:30:00,46.7,46.87,46.69,46.86,85400.0,30.185,30.2949,30.1786,30.2884,85400.0
2012-05-23 12:35:00,46.87,46.96,46.81,46.93,114600.0,30.2949,30.3531,30.2561,30.3337,114600.0
2012-05-23 12:40:00,46.93,47.04,46.81,47.01,80200.0,30.3337,30.4048,30.2561,30.3854,80200.0
2012-05-23 12:45:00,46.99,47.11,46.97,47.07,102500.0,30.3725,30.45,30.3595,30.4242,102500.0
2012-05-23 12:50:00,47.07,47.09,46.96,46.98,43700.0,30.4242,30.4371,30.3531,30.366,43700.0
2012-05-23 12:55:00,46.98,46.98,46.86,46.88,50200.0,30.366,30.366,30.2884,30.3014,50200.0
2012-05-23 13:00:00,46.87,46.96,46.87,46.92,92000.0,30.2949,30.3531,30.2949,30.3272,92000.0
2012-05-23 13:05:00,46.92,46.98,46.86,46.95,70600.0,30.3272,30.366,30.2884,30.3466,70600.0
2012-05-23 13:10:00,46.96,47.08,46.94,47.03,51100.0,30.3531,30.4306,30.3401,30.3983,51100.0
2012-05-23 13:15:00,47.02,47.08,47.0,47.05,35600.0,30.3919,30.4306,30.3789,30.4112,35600.0
2012-05-23 13:20:00,47.06,47.2,47.06,47.11,109800.0,30.4177,30.5082,30.4177,30.45,109800.0
2012-05-23 13:25:00,47.11,47.15,47.0,47.13,291500.0,30.45,30.4759,30.3789,30.463,291500.0
2012-05-23 13:30:00,47.13,47.2,47.07,47.11,82100.0,30.463,30.5082,30.4242,30.45,82100.0
2012-05-23 13:35:00,47.09,47.27,47.09,47.24,112400.0,30.4371,30.5534,30.4371,30.5341,112400.0
2012-05-23 13:40:00,47.24,47.33,47.17,47.19,106700.0,30.5341,30.5922,30.4888,30.5017,106700.0
2012-05-23 13:45:00,47.2,47.42,47.2,47.41,79000.0,30.5082,30.6504,30.5082,30.6439,79000.0
2012-05-23 13:50:00,47.42,47.45,47.25,47.33,131600.0,30.6504,30.6698,30.5405,30.5922,131600.0
2012-05-23 13:55:00,47.33,47.46,47.26,47.45,103900.0,30.5922,30.6763,30.547,30.6698,103900.0
2012-05-23 14:00:00,47.45,47.49,47.34,47.35,82200.0,30.6698,30.6956,30.5987,30.6052,82200.0
2012-05-23 14:05:00,47.34,47.5,47.34,47.49,76000.0,30.5987,30.7021,30.5987,30.6956,76000.0
2012-05-23 14:10:00,47.5,47.5,47.34,47.34,68700.0,30.7021,30.7021,30.5987,30.5987,68700.0
2012-05-23 14:15:00,47.34,47.34,47.15,47.16,101000.0,30.5987,30.5987,30.4759,30.4823,101000.0
2012-05-23 14:20:00,47.17,47.23,47.11,47.12,76600.0,30.4888,30.5276,30.45,30.4565,76600.0
2012-05-23 14:25:00,47.13,47.26,47.13,47.19,40900.0,30.463,30.547,30.463,30.5017,40900.0
2012-05-23 14:30:00,47.17,47.32,47.12,47.28,69200.0,30.4888,30.5858,30.4565,30.5599,69200.0
2012-05-23 14:35:00,47.28,47.43,47.28,47.41,55600.0,30.5599,30.6569,30.5599,30.6439,55600.0
2012-05-23 14:40:00,47.4,47.64,47.37,47.53,183500.0,30.6375,30.7926,30.6181,30.7215,183500.0
2012-05-23 14:45:00,47.53,47.65,47.52,47.65,119000.0,30.7215,30.7991,30.715,30.7991,119000.0
2012-05-23 14:50:00,47.65,47.76,47.64,47.7,163000.0,30.7991,30.8702,30.7926,30.8314,163000.0
2012-05-23 14:55:00,47.69,47.8,47.65,47.78,123100.0,30.8249,30.896,30.7991,30.8831,123100.0
2012-05-23 15:00:00,47.77,47.78,47.64,47.76,117000.0,30.8766,30.8831,30.7926,30.8702,117000.0
2012-05-23 15:05:00,47.75,47.84,47.63,47.84,95800.0,30.8637,30.9219,30.7861,30.9219,95800.0
2012-05-23 15:10:00,47.84,47.89,47.67,47.74,110700.0,30.9219,30.9542,30.812,30.8572,110700.0
2012-05-23 15:15:00,47.74,47.79,47.62,47.79,91100.0,30.8572,30.8896,30.7797,30.8896,91100.0
2012-05-23 15:20:00,47.79,47.84,47.7,47.76,81900.0,30.8896,30.9219,30.8314,30.8702,81900.0
2012-05-23 15:25:00,47.76,48.08,47.75,47.96,220600.0,30.8702,31.077,30.8637,30.9994,220600.0
2012-05-23 15:30:00,47.97,48.26,47.96,48.25,225100.0,31.0059,31.1933,30.9994,31.1869,225100.0
2012-05-23 15:35:00,48.27,48.4,48.24,48.39,183700.0,31.1998,31.2838,31.1804,31.2774,183700.0
2012-05-23 15:40:00,48.38,48.54,48.37,48.41,202000.0,31.2709,31.3743,31.2644,31.2903,202000.0
2012-05-23 15:45:00,48.4,48.41,48.12,48.15,292000.0,31.2838,31.2903,31.1029,31.1222,292000.0
2012-05-23 15:50:00,48.15,48.23,47.96,47.96,357300.0,31.1222,31.174,30.9994,30.9994,357300.0
2012-05-23 15:55:00,47.97,48.17,47.96,48.16,363900.0,31.0059,31.1352,30.9994,31.1287,363900.0
2012-05-24 09:30:00,48.38,48.8,48.31,48.36,224900.0,31.2709,31.5424,31.2257,31.258,224900.0
2012-05-24 09:35:00,48.35,48.43,48.11,48.37,125100.0,31.2515,31.3032,31.0964,31.2644,125100.0
2012-05-24 09:40:00,48.3,48.41,48.03,48.36,155100.0,31.2192,31.2903,31.0447,31.258,155100.0
2012-05-24 09:45:00,48.37,48.43,48.13,48.18,77200.0,31.2644,31.3032,31.1093,31.1416,77200.0
2012-05-24 09:50:00,48.18,48.2,47.8,47.91,132000.0,31.1416,31.1546,30.896,30.9671,132000.0
2012-05-24 09:55:00,47.91,48.19,47.84,48.1,128800.0,30.9671,31.1481,30.9219,31.0899,128800.0
2012-05-24 10:00:00,48.16,48.19,47.94,47.96,165400.0,31.1287,31.1481,30.9865,30.9994,165400.0
2012-05-24 10:05:00,47.98,48.18,47.93,48.09,80400.0,31.0124,31.1416,30.98,31.0835,80400.0
2012-05-24 10:10:00,48.08,48.09,47.9,47.92,102700.0,31.077,31.0835,30.9607,30.9736,102700.0
2012-05-24 10:15:00,47.92,48.08,47.8,47.96,145400.0,30.9736,31.077,30.896,30.9994,145400.0
2012-05-24 10:20:00,47.96,47.96,47.65,47.74,168400.0,30.9994,30.9994,30.7991,30.8572,168400.0
2012-05-24 10:25:00,47.72,47.82,47.67,47.76,117100.0,30.8443,30.9089,30.812,30.8702,117100.0
2012-05-24 10:30:00,47.76,48.1,47.75,48.04,130900.0,30.8702,31.0899,30.8637,31.0511,130900.0
2012-05-24 10:35:00,48.04,48.2,48.04,48.07,105500.0,31.0511,31.1546,31.0511,31.0705,105500.0
2012-05-24 10:40:00,48.06,48.11,48.01,48.01,79300.0,31.0641,31.0964,31.0318,31.0318,79300.0
2012-05-24 10:45:00,48.02,48.04,47.82,47.93,80700.0,31.0382,31.0511,30.9089,30.98,80700.0
2012-05-24 10:50:00,47.93,48.04,47.76,47.91,90400.0,30.98,31.0511,30.8702,30.9671,90400.0
2012-05-24 10:55:00,47.92,47.92,47.7,47.8,122000.0,30.9736,30.9736,30.8314,30.896,122000.0
2012-05-24 11:00:00,47.82,47.99,47.82,47.92,108500.0,30.9089,31.0188,30.9089,30.9736,108500.0
2012-05-24 11:05:00,47.92,48.11,47.91,47.98,108700.0,30.9736,31.0964,30.9671,31.0124,108700.0
2012-05-24 11:10:00,47.98,48.2,47.98,48.13,65600.0,31.0124,31.1546,31.0124,31.1093,65600.0
2012-05-24 11:15:00,48.11,48.25,48.09,48.19,101600.0,31.0964,31.1869,31.0835,31.1481,101600.0
2012-05-24 11:20:00,48.16,48.36,48.16,48.23,106300.0,31.1287,31.258,31.1287,31.174,106300.0
2012-05-24 11:25:00,48.24,48.37,48.24,48.33,44300.0,31.1804,31.2644,31.1804,31.2386,44300.0
2012-05-24 11:30:00,48.31,48.32,47.97,48.02,134800.0,31.2257,31.2321,31.0059,31.0382,134800.0
2012-05-24 11:35:00,48.0,48.08,48.0,48.05,70900.0,31.0253,31.077,31.0253,31.0576,70900.0
2012-05-24 11:40:00,48.05,48.07,47.93,47.93,61800.0,31.0576,31.0705,30.98,30.98,61800.0
2012-05-24 11:45:00,47.93,47.93,47.78,47.81,193000.0,30.98,30.98,30.8831,30.9025,193000.0
2012-05-24 11:50:00,47.8,47.95,47.8,47.91,58400.0,30.896,30.993,30.896,30.9671,58400.0
2012-05-24 11:55:00,47.91,47.91,47.81,47.86,56400.0,30.9671,30.9671,30.9025,30.9348,56400.0
2012-05-24 12:00:00,47.87,47.88,47.54,47.62,159600.0,30.9413,30.9477,30.728,30.7797,159600.0
2012-05-24 12:05:00,47.62,47.68,47.6,47.67,75900.0,30.7797,30.8185,30.7667,30.812,75900.0
2012-05-24 12:10:00,47.68,47.81,47.64,47.64,48800.0,30.8185,30.9025,30.7926,30.7926,48800.0
2012-05-24 12:15:00,47.64,47.66,47.57,47.59,52100.0,30.7926,30.8055,30.7474,30.7603,52100.0
2012-05-24 12:20:00,47.6,47.67,47.59,47.67,33000.0,30.7667,30.812,30.7603,30.812,33000.0
2012-05-24 12:25:00,47.67,47.71,47.6,47.66,36300.0,30.812,30.8378,30.7667,30.8055,36300.0
2012-05-24 12:30:00,47.67,47.73,47.59,47.69,31300.0,30.812,30.8508,30.7603,30.8249,31300.0
2012-05-24 12:35:00,47.71,47.78,47.66,47.72,47600.0,30.8378,30.8831,30.8055,30.8443,47600.0
2012-05-24 12:40:00,47.71,47.79,47.68,47.73,136400.0,30.8378,30.8896,30.8185,30.8508,136400.0
2012-05-24 12:45:00,47.72,47.79,47.7,47.76,59500.0,30.8443,30.8896,30.8314,30.8702,59500.0
2012-05-24 12:50:00,47.76,47.76,47.6,47.66,50600.0,30.8702,30.8702,30.7667,30.8055,50600.0
2012-05-24 12:55:00,47.66,47.73,47.63,47.72,23300.0,30.8055,30.8508,30.7861,30.8443,23300.0
2012-05-24 13:00:00,47.71,47.86,47.68,47.84,38200.0,30.8378,30.9348,30.8185,30.9219,38200.0
2012-05-24 13:05:00,47.85,47.91,47.81,47.9,28400.0,30.9283,30.9671,30.9025,30.9607,28400.0
2012-05-24 13:10:00,47.9,48.03,47.9,48.03,135700.0,30.9607,31.0447,30.9607,31.0447,135700.0
2012-05-24 13:15:00,48.01,48.09,47.94,47.96,61800.0,31.0318,31.0835,30.9865,30.9994,61800.0
2012-05-24 13:20:00,47.95,48.02,47.92,47.98,63300.0,30.993,31.0382,30.9736,31.0124,63300.0
2012-05-24 13:25:00,47.99,48.04,47.72,47.78,137700.0,31.0188,31.0511,30.8443,30.8831,137700.0
2012-05-24 13:30:00,47.76,47.79,47.69,47.76,68400.0,30.8702,30.8896,30.8249,30.8702,68400.0
2012-05-24 13:35:00,47.74,47.81,47.71,47.8,126500.0,30.8572,30.9025,30.8378,30.896,126500.0
2012-05-24 13:40:00,47.8,47.93,47.78,47.84,58900.0,30.896,30.98,30.8831,30.9219,58900.0
2012-05-24 13:45:00,47.83,47.83,47.65,47.7,59700.0,30.9154,30.9154,30.7991,30.8314,59700.0
2012-05-24 13:50:00,47.71,47.76,47.64,47.64,41700.0,30.8378,30.8702,30.7926,30.7926,41700.0
2012-05-24 13:55:00,47.64,47.64,47.51,47.55,84300.0,30.7926,30.7926,30.7086,30.7344,84300.0
2012-05-24 14:00:00,47.54,47.69,47.5,47.65,72400.0,30.728,30.8249,30.7021,30.7991,72400.0
2012-05-24 14:05:00,47.64,47.64,47.51,47.57,57200.0,30.7926,30.7926,30.7086,30.7474,57200.0
2012-05-24 14:10:00,47.56,47.61,47.4,47.41,129400.0,30.7409,30.7732,30.6375,30.6439,129400.0
2012-05-24 14:15:00,47.4,47.53,47.4,47.48,52900.0,30.6375,30.7215,30.6375,30.6892,52900.0
2012-05-24 14:20:00,47.47,47.55,47.42,47.55,50700.0,30.6827,30.7344,30.6504,30.7344,50700.0
2012-05-24 14:25:00,47.54,47.59,47.48,47.56,31900.0,30.728,30.7603,30.6892,30.7409,31900.0
2012-05-24 14:30:00,47.56,47.7,47.53,47.66,74000.0,30.7409,30.8314,30.7215,30.8055,74000.0
2012-05-24 14:35:00,47.67,47.69,47.46,47.48,92200.0,30.812,30.8249,30.6763,30.6892,92200.0
2012-05-24 14:40:00,47.47,47.47,47.34,47.47,74600.0,30.6827,30.6827,30.5987,30.6827,74600.0
2012-05-24 14:45:00,47.46,47.58,47.43,47.57,35000.0,30.6763,30.7538,30.6569,30.7474,35000.0
2012-05-24 14:50:00,47.57,47.59,47.51,47.54,42700.0,30.7474,30.7603,30.7086,30.728,42700.0
2012-05-24 14:55:00,47.55,47.6,47.48,47.5,32700.0,30.7344,30.7667,30.6892,30.7021,32700.0
2012-05-24 15:00:00,47.49,47.75,47.48,47.67,86400.0,30.6956,30.8637,30.6892,30.812,86400.0
2012-05-24 15:05:00,47.66,47.68,47.58,47.61,66300.0,30.8055,30.8185,30.7538,30.7732,66300.0
2012-05-24 15:10:00,47.61,47.61,47.43,47.49,67900.0,30.7732,30.7732,30.6569,30.6956,67900.0
2012-05-24 15:15:00,47.49,47.63,47.48,47.63,61900.0,30.6956,30.7861,30.6892,30.7861,61900.0
2012-05-24 15:20:00,47.64,47.7,47.54,47.64,78100.0,30.7926,30.8314,30.728,30.7926,78100.0
2012-05-24 15:25:00,47.63,47.86,47.6,47.81,91300.0,30.7861,30.9348,30.7667,30.9025,91300.0
2012-05-24 15:30:00,47.81,47.91,47.71,47.72,110700.0,30.9025,30.9671,30.8378,30.8443,110700.0
2012-05-24 15:35:00,47.73,47.83,47.72,47.76,86000.0,30.8508,30.9154,30.8443,30.8702,86000.0
2012-05-24 15:40:00,47.76,47.85,47.74,47.79,108100.0,30.8702,30.9283,30.8572,30.8896,108100.0
2012-05-24 15:45:00,47.79,47.86,47.77,47.85,143000.0,30.8896,30.9348,30.8766,30.9283,143000.0
2012-05-24 15:50:00,47.84,47.89,47.76,47.89,112300.0,30.9219,30.9542,30.8702,30.9542,112300.0
2012-05-24 15:55:00,47.89,47.92,47.85,47.92,212100.0,30.9542,30.9736,30.9283,30.9736,212100.0
2012-05-25 09:30:00,47.67,48.05,47.64,48.05,181800.0,30.812,31.0576,30.7926,31.0576,181800.0
2012-05-25 09:35:00,48.05,48.25,47.99,48.09,214100.0,31.0576,31.1869,31.0188,31.0835,214100.0
2012-05-25 09:40:00,48.1,48.18,47.76,47.81,133900.0,31.0899,31.1416,30.8702,30.9025,133900.0
2012-05-25 09:45:00,47.83,47.99,47.82,47.89,124800.0,30.9154,31.0188,30.9089,30.9542,124800.0
2012-05-25 09:50:00,47.9,48.32,47.86,48.32,197700.0,30.9607,31.2321,30.9348,31.2321,197700.0
2012-05-25 09:55:00,48.32,48.42,48.24,48.33,143100.0,31.2321,31.2968,31.1804,31.2386,143100.0
2012-05-25 10:00:00,48.34,48.4,48.11,48.25,121500.0,31.2451,31.2838,31.0964,31.1869,121500.0
2012-05-25 10:05:00,48.25,48.34,48.01,48.07,116900.0,31.1869,31.2451,31.0318,31.0705,116900.0
2012-05-25 10:10:00,48.09,48.09,47.9,48.0,92400.0,31.0835,31.0835,30.9607,31.0253,92400.0
2012-05-25 10:15:00,48.0,48.0,47.81,47.92,128600.0,31.0253,31.0253,30.9025,30.9736,128600.0
2012-05-25 10:20:00,47.93,48.03,47.85,47.93,58900.0,30.98,31.0447,30.9283,30.98,58900.0
2012-05-25 10:25:00,47.93,48.03,47.85,48.01,53900.0,30.98,31.0447,30.9283,31.0318,53900.0
2012-05-25 10:30:00,48.0,48.15,47.95,47.99,79100.0,31.0253,31.1222,30.993,31.0188,79100.0
2012-05-25 10:35:00,47.99,48.09,47.97,47.97,24900.0,31.0188,31.0835,31.0059,31.0059,24900.0
2012-05-25 10:40:00,47.98,48.0,47.78,47.86,76600.0,31.0124,31.0253,30.8831,30.9348,76600.0
2012-05-25 10:45:00,47.84,47.9,47.82,47.87,22800.0,30.9219,30.9607,30.9089,30.9413,22800.0
2012-05-25 10:50:00,47.87,47.9,47.8,47.83,50000.0,30.9413,30.9607,30.896,30.9154,50000.0
2012-05-25 10:55:00,47.82,47.84,47.72,47.72,46700.0,30.9089,30.9219,30.8443,30.8443,46700.0
2012-05-25 11:00:00,47.73,47.85,47.73,47.84,50400.0,30.8508,30.9283,30.8508,30.9219,50400.0
2012-05-25 11:05:00,47.84,47.96,47.79,47.92,60200.0,30.9219,30.9994,30.8896,30.9736,60200.0
2012-05-25 11:10:00,47.93,48.04,47.86,48.0,59100.0,30.98,31.0511,30.9348,31.0253,59100.0
2012-05-25 11:15:00,48.0,48.02,47.85,47.89,54800.0,31.0253,31.0382,30.9283,30.9542,54800.0
2012-05-25 11:20:00,47.91,48.01,47.84,47.98,51200.0,30.9671,31.0318,30.9219,31.0124,51200.0
2012-05-25 11:25:00,47.97,47.99,47.92,47.95,46500.0,31.0059,31.0188,30.9736,30.993,46500.0
2012-05-25 11:30:00,47.95,47.99,47.82,47.98,42900.0,30.993,31.0188,30.9089,31.0124,42900.0
2012-05-25 11:35:00,47.97,47.97,47.89,47.92,37500.0,31.0059,31.0059,30.9542,30.9736,37500.0
2012-05-25 11:40:00,47.9,47.96,47.9,47.92,26100.0,30.9607,30.9994,30.9607,30.9736,26100.0
2012-05-25 11:45:00,47.92,48.03,47.92,48.0,146600.0,30.9736,31.0447,30.9736,31.0253,146600.0
2012-05-25 11:50:00,47.99,48.09,47.95,48.02,86700.0,31.0188,31.0835,30.993,31.0382,86700.0
2012-05-25 11:55:00,48.01,48.01,47.9,47.91,39800.0,31.0318,31.0318,30.9607,30.9671,39800.0
2012-05-25 12:00:00,47.9,47.93,47.86,47.88,30900.0,30.9607,30.98,30.9348,30.9477,30900.0
2012-05-25 12:05:00,47.88,48.01,47.88,47.99,110000.0,30.9477,31.0318,30.9477,31.0188,110000.0
2012-05-25 12:10:00,48.0,48.02,47.9,47.94,88800.0,31.0253,31.0382,30.9607,30.9865,88800.0
2012-05-25 12:15:00,47.94,47.95,47.88,47.92,31800.0,30.9865,30.993,30.9477,30.9736,31800.0
2012-05-25 12:20:00,47.93,47.98,47.91,47.91,34000.0,30.98,31.0124,30.9671,30.9671,34000.0
2012-05-25 12:25:00,47.91,47.96,47.86,47.89,40800.0,30.9671,30.9994,30.9348,30.9542,40800.0
2012-05-25 12:30:00,47.88,47.94,47.86,47.87,28800.0,30.9477,30.9865,30.9348,30.9413,28800.0
2012-05-25 12:35:00,47.86,47.94,47.84,47.94,27600.0,30.9348,30.9865,30.9219,30.9865,27600.0
2012-05-25 12:40:00,47.94,47.98,47.9,47.98,25600.0,30.9865,31.0124,30.9607,31.0124,25600.0
2012-05-25 12:45:00,47.97,47.98,47.93,47.95,18400.0,31.0059,31.0124,30.98,30.993,18400.0
2012-05-25 12:50:00,47.96,48.05,47.94,48.05,59300.0,30.9994,31.0576,30.9865,31.0576,59300.0
2012-05-25 12:55:00,48.04,48.04,47.96,47.97,24000.0,31.0511,31.0511,30.9994,31.0059,24000.0
2012-05-25 13:00:00,47.96,47.98,47.91,47.97,29800.0,30.9994,31.0124,30.9671,31.0059,29800.0
2012-05-25 13:05:00,47.97,47.97,47.9,47.92,46000.0,31.0059,31.0059,30.9607,30.9736,46000.0
2012-05-25 13:10:00,47.91,47.93,47.89,47.93,13500.0,30.9671,30.98,30.9542,30.98,13500.0
2012-05-25 13:15:00,47.92,47.96,47.89,47.95,28400.0,30.9736,30.9994,30.9542,30.993,28400.0
2012-05-25 13:20:00,47.96,48.11,47.95,48.1,118100.0,30.9994,31.0964,30.993,31.0899,118100.0
2012-05-25 13:25:00,48.1,48.11,48.03,48.09,66400.0,31.0899,31.0964,31.0447,31.0835,66400.0
2012-05-25 13:30:00,48.07,48.19,48.07,48.16,84300.0,31.0705,31.1481,31.0705,31.1287,84300.0
2012-05-25 13:35:00,48.16,48.22,48.16,48.21,108800.0,31.1287,31.1675,31.1287,31.161,108800.0
2012-05-25 13:40:00,48.21,48.24,48.19,48.23,59300.0,31.161,31.1804,31.1481,31.174,59300.0
2012-05-25 13:45:00,48.22,48.23,48.18,48.2,45100.0,31.1675,31.174,31.1416,31.1546,45100.0
2012-05-25 13:50:00,48.2,48.21,48.1,48.12,67900.0,31.1546,31.161,31.0899,31.1029,67900.0
2012-05-25 13:55:00,48.13,48.19,48.12,48.15,35200.0,31.1093,31.1481,31.1029,31.1222,35200.0
2012-05-25 14:00:00,48.14,48.15,48.11,48.12,17400.0,31.1158,31.1222,31.0964,31.1029,17400.0
2012-05-25 14:05:00,48.13,48.13,48.05,48.05,26400.0,31.1093,31.1093,31.0576,31.0576,26400.0
2012-05-25 14:10:00,48.06,48.09,48.05,48.08,16200.0,31.0641,31.0835,31.0576,31.077,16200.0
2012-05-25 14:15:00,48.08,48.09,48.05,48.08,61000.0,31.077,31.0835,31.0576,31.077,61000.0
2012-05-25 14:20:00,48.08,48.09,48.04,48.06,123400.0,31.077,31.0835,31.0511,31.0641,123400.0
2012-05-25 14:25:00,48.05,48.07,47.97,48.02,55300.0,31.0576,31.0705,31.0059,31.0382,55300.0
2012-05-25 14:30:00,48.02,48.1,47.99,48.0,52900.0,31.0382,31.0899,31.0188,31.0253,52900.0
2012-05-25 14:35:00,47.99,48.0,47.89,47.93,55800.0,31.0188,31.0253,30.9542,30.98,55800.0
2012-05-25 14:40:00,47.93,47.93,47.86,47.87,25200.0,30.98,30.98,30.9348,30.9413,25200.0
2012-05-25 14:45:00,47.87,47.92,47.81,47.86,86900.0,30.9413,30.9736,30.9025,30.9348,86900.0
2012-05-25 14:50:00,47.86,47.91,47.83,47.89,79900.0,30.9348,30.9671,30.9154,30.9542,79900.0
2012-05-25 14:55:00,47.9,47.9,47.83,47.86,56000.0,30.9607,30.9607,30.9154,30.9348,56000.0
2012-05-25 15:00:00,47.85,47.97,47.82,47.93,87000.0,30.9283,31.0059,30.9089,30.98,87000.0
2012-05-25 15:05:00,47.93,47.95,47.87,47.94,65100.0,30.98,30.993,30.9413,30.9865,65100.0
2012-05-25 15:10:00,47.94,47.95,47.83,47.84,65100.0,30.9865,30.993,30.9154,30.9219,65100.0
2012-05-25 15:15:00,47.82,47.84,47.75,47.76,82200.0,30.9089,30.9219,30.8637,30.8702,82200.0
2012-05-25 15:20:00,47.75,47.75,47.67,47.72,59700.0,30.8637,30.8637,30.812,30.8443,59700.0
2012-05-25 15:25:00,47.73,47.82,47.7,47.82,53100.0,30.8508,30.9089,30.8314,30.9089,53100.0
2012-05-25 15:30:00,47.82,47.94,47.75,47.86,84200.0,30.9089,30.9865,30.8637,30.9348,84200.0
2012-05-25 15:35:00,47.87,47.89,47.8,47.85,65200.0,30.9413,30.9542,30.896,30.9283,65200.0
2012-05-25 15:40:00,47.86,47.89,47.79,47.87,53000.0,30.9348,30.9542,30.8896,30.9413,53000.0
2012-05-25 15:45:00,47.89,47.9,47.82,47.84,90000.0,30.9542,30.9607,30.9089,30.9219,90000.0
2012-05-25 15:50:00,47.85,47.87,47.8,47.82,105100.0,30.9283,30.9413,30.896,30.9089,105100.0
2012-05-25 15:55:00,47.82,47.91,47.81,47.91,179200.0,30.9089,30.9671,30.9025,30.9671,179200.0
2012-05-29 09:30:00,48.56,48.75,48.43,48.49,193900.0,31.3873,31.5101,31.3032,31.342,193900.0
2012-05-29 09:35:00,48.48,48.7,48.45,48.68,151600.0,31.3355,31.4777,31.3162,31.4648,151600.0
2012-05-29 09:40:00,48.67,48.9,48.66,48.85,164200.0,31.4584,31.607,31.4519,31.5747,164200.0
2012-05-29 09:45:00,48.84,49.0,48.68,48.78,176600.0,31.5682,31.6717,31.4648,31.5295,176600.0
2012-05-29 09:50:00,48.78,48.87,48.7,48.84,180000.0,31.5295,31.5876,31.4777,31.5682,180000.0
2012-05-29 09:55:00,48.84,48.95,48.82,48.87,113400.0,31.5682,31.6393,31.5553,31.5876,113400.0
2012-05-29 10:00:00,48.86,48.87,48.72,48.8,218200.0,31.5812,31.5876,31.4907,31.5424,218200.0
2012-05-29 10:05:00,48.8,48.92,48.76,48.81,419900.0,31.5424,31.6199,31.5165,31.5488,419900.0
2012-05-29 10:10:00,48.81,49.11,48.8,49.05,274300.0,31.5488,31.7428,31.5424,31.704,274300.0
2012-05-29 10:15:00,49.04,49.28,49.04,49.23,140800.0,31.6975,31.8526,31.6975,31.8203,140800.0
2012-05-29 10:20:00,49.25,49.3,49.13,49.13,185300.0,31.8332,31.8656,31.7557,31.7557,185300.0
2012-05-29 10:25:00,49.13,49.27,49.1,49.18,123700.0,31.7557,31.8462,31.7363,31.788,123700.0
2012-05-29 10:30:00,49.17,49.29,49.15,49.25,130300.0,31.7815,31.8591,31.7686,31.8332,130300.0
2012-05-29 10:35:00,49.24,49.25,49.11,49.16,117500.0,31.8268,31.8332,31.7428,31.7751,117500.0
2012-05-29 10:40:00,49.17,49.25,49.13,49.22,76100.0,31.7815,31.8332,31.7557,31.8139,76100.0
2012-05-29 10:45:00,49.21,49.25,49.15,49.24,235900.0,31.8074,31.8332,31.7686,31.8268,235900.0
2012-05-29 10:50:00,49.24,49.27,49.04,49.05,186200.0,31.8268,31.8462,31.6975,31.704,186200.0
2012-05-29 10:55:00,49.07,49.14,49.05,49.13,66300.0,31.7169,31.7621,31.704,31.7557,66300.0
2012-05-29 11:00:00,49.12,49.13,48.97,49.01,106400.0,31.7492,31.7557,31.6523,31.6781,106400.0
2012-05-29 11:05:00,49.0,49.09,48.98,49.08,109100.0,31.6717,31.7298,31.6587,31.7234,109100.0
2012-05-29 11:10:00,49.09,49.18,49.09,49.18,64600.0,31.7298,31.788,31.7298,31.788,64600.0
2012-05-29 11:15:00,49.18,49.19,49.05,49.06,66200.0,31.788,31.7945,31.704,31.7104,66200.0
2012-05-29 11:20:00,49.06,49.08,49.0,49.08,81500.0,31.7104,31.7234,31.6717,31.7234,81500.0
2012-05-29 11:25:00,49.09,49.17,49.09,49.11,66300.0,31.7298,31.7815,31.7298,31.7428,66300.0
2012-05-29 11:30:00,49.12,49.19,49.09,49.15,104500.0,31.7492,31.7945,31.7298,31.7686,104500.0
2012-05-29 11:35:00,49.16,49.17,49.03,49.16,130000.0,31.7751,31.7815,31.691,31.7751,130000.0
2012-05-29 11:40:00,49.15,49.18,48.99,48.99,108500.0,31.7686,31.788,31.6652,31.6652,108500.0
2012-05-29 11:45:00,49.0,49.0,48.81,48.82,167700.0,31.6717,31.6717,31.5488,31.5553,167700.0
2012-05-29 11:50:00,48.84,48.93,48.77,48.77,235600.0,31.5682,31.6264,31.523,31.523,235600.0
2012-05-29 11:55:00,48.78,48.9,48.74,48.74,81000.0,31.5295,31.607,31.5036,31.5036,81000.0
2012-05-29 12:00:00,48.74,48.83,48.65,48.66,143800.0,31.5036,31.5618,31.4454,31.4519,143800.0
2012-05-29 12:05:00,48.66,48.67,48.55,48.65,115400.0,31.4519,31.4584,31.3808,31.4454,115400.0
2012-05-29 12:10:00,48.65,48.65,48.52,48.53,95700.0,31.4454,31.4454,31.3614,31.3679,95700.0
2012-05-29 12:15:00,48.53,48.56,48.42,48.55,101900.0,31.3679,31.3873,31.2968,31.3808,101900.0
2012-05-29 12:20:00,48.56,48.59,48.49,48.53,81400.0,31.3873,31.4066,31.342,31.3679,81400.0
2012-05-29 12:25:00,48.54,48.73,48.52,48.73,91700.0,31.3743,31.4971,31.3614,31.4971,91700.0
2012-05-29 12:30:00,48.74,48.74,48.52,48.54,78200.0,31.5036,31.5036,31.3614,31.3743,78200.0
2012-05-29 12:35:00,48.56,48.6,48.45,48.58,97300.0,31.3873,31.4131,31.3162,31.4002,97300.0
2012-05-29 12:40:00,48.58,48.78,48.56,48.75,98600.0,31.4002,31.5295,31.3873,31.5101,98600.0
2012-05-29 12:45:00,48.76,48.94,48.71,48.84,109400.0,31.5165,31.6329,31.4842,31.5682,109400.0
2012-05-29 12:50:00,48.85,48.97,48.82,48.88,62700.0,31.5747,31.6523,31.5553,31.5941,62700.0
2012-05-29 12:55:00,48.88,48.88,48.76,48.79,76600.0,31.5941,31.5941,31.5165,31.5359,76600.0
2012-05-29 13:00:00,48.78,48.81,48.7,48.7,53900.0,31.5295,31.5488,31.4777,31.4777,53900.0
2012-05-29 13:05:00,48.7,48.74,48.63,48.67,39500.0,31.4777,31.5036,31.4325,31.4584,39500.0
2012-05-29 13:10:00,48.68,48.8,48.68,48.78,69000.0,31.4648,31.5424,31.4648,31.5295,69000.0
2012-05-29 13:15:00,48.76,48.8,48.73,48.74,40600.0,31.5165,31.5424,31.4971,31.5036,40600.0
2012-05-29 13:20:00,48.75,48.8,48.71,48.78,42500.0,31.5101,31.5424,31.4842,31.5295,42500.0
2012-05-29 13:25:00,48.77,48.77,48.63,48.65,37500.0,31.523,31.523,31.4325,31.4454,37500.0
2012-05-29 13:30:00,48.65,48.73,48.6,48.73,82500.0,31.4454,31.4971,31.4131,31.4971,82500.0
2012-05-29 13:35:00,48.72,48.73,48.56,48.61,61100.0,31.4907,31.4971,31.3873,31.4196,61100.0
2012-05-29 13:40:00,48.6,48.66,48.58,48.61,78000.0,31.4131,31.4519,31.4002,31.4196,78000.0
2012-05-29 13:45:00,48.61,48.67,48.59,48.61,77100.0,31.4196,31.4584,31.4066,31.4196,77100.0
2012-05-29 13:50:00,48.61,48.7,48.55,48.67,73900.0,31.4196,31.4777,31.3808,31.4584,73900.0
2012-05-29 13:55:00,48.66,48.75,48.65,48.73,68700.0,31.4519,31.5101,31.4454,31.4971,68700.0
2012-05-29 14:00:00,48.72,48.74,48.65,48.71,86800.0,31.4907,31.5036,31.4454,31.4842,86800.0
2012-05-29 14:05:00,48.71,48.75,48.66,48.69,41100.0,31.4842,31.5101,31.4519,31.4713,41100.0
2012-05-29 14:10:00,48.68,48.8,48.66,48.76,60800.0,31.4648,31.5424,31.4519,31.5165,60800.0
2012-05-29 14:15:00,48.76,48.8,48.72,48.79,56400.0,31.5165,31.5424,31.4907,31.5359,56400.0
2012-05-29 14:20:00,48.77,48.79,48.7,48.74,71400.0,31.523,31.5359,31.4777,31.5036,71400.0
2012-05-29 14:25:00,48.74,48.8,48.73,48.75,62300.0,31.5036,31.5424,31.4971,31.5101,62300.0
2012-05-29 14:30:00,48.76,48.8,48.75,48.78,45900.0,31.5165,31.5424,31.5101,31.5295,45900.0
2012-05-29 14:35:00,48.77,48.83,48.7,48.73,85000.0,31.523,31.5618,31.4777,31.4971,85000.0
2012-05-29 14:40:00,48.73,48.77,48.68,48.71,39000.0,31.4971,31.523,31.4648,31.4842,39000.0
2012-05-29 14:45:00,48.7,48.75,48.68,48.71,51500.0,31.4777,31.5101,31.4648,31.4842,51500.0
2012-05-29 14:50:00,48.71,48.75,48.67,48.74,85700.0,31.4842,31.5101,31.4584,31.5036,85700.0
2012-05-29 14:55:00,48.74,48.82,48.71,48.78,96300.0,31.5036,31.5553,31.4842,31.5295,96300.0
2012-05-29 15:00:00,48.77,48.78,48.64,48.71,72100.0,31.523,31.5295,31.439,31.4842,72100.0
2012-05-29 15:05:00,48.7,48.8,48.65,48.74,85500.0,31.4777,31.5424,31.4454,31.5036,85500.0
2012-05-29 15:10:00,48.74,48.89,48.73,48.89,74900.0,31.5036,31.6006,31.4971,31.6006,74900.0
2012-05-29 15:15:00,48.89,48.9,48.81,48.85,68000.0,31.6006,31.607,31.5488,31.5747,68000.0
2012-05-29 15:20:00,48.86,48.86,48.77,48.78,49600.0,31.5812,31.5812,31.523,31.5295,49600.0
2012-05-29 15:25:00,48.78,48.84,48.71,48.84,63500.0,31.5295,31.5682,31.4842,31.5682,63500.0
2012-05-29 15:30:00,48.84,48.85,48.69,48.76,70700.0,31.5682,31.5747,31.4713,31.5165,70700.0
2012-05-29 15:35:00,48.77,48.89,48.76,48.85,84900.0,31.523,31.6006,31.5165,31.5747,84900.0
2012-05-29 15:40:00,48.84,49.05,48.82,49.04,157300.0,31.5682,31.704,31.5553,31.6975,157300.0
2012-05-29 15:45:00,49.05,49.08,49.0,49.01,209200.0,31.704,31.7234,31.6717,31.6781,209200.0
2012-05-29 15:50:00,49.01,49.06,48.98,49.06,171700.0,31.6781,31.7104,31.6587,31.7104,171700.0
2012-05-29 15:55:00,49.05,49.08,48.92,49.02,565300.0,31.704,31.7234,31.6199,31.6846,565300.0
2012-05-30 09:30:00,48.32,48.39,47.9,48.0,374300.0,31.2321,31.2774,30.9607,31.0253,374300.0
2012-05-30 09:35:00,47.97,48.37,47.76,48.19,230100.0,31.0059,31.2644,30.8702,31.1481,230100.0
2012-05-30 09:40:00,48.17,48.2,47.91,47.96,242300.0,31.1352,31.1546,30.9671,30.9994,242300.0
2012-05-30 09:45:00,47.95,48.39,47.94,48.17,158000.0,30.993,31.2774,30.9865,31.1352,158000.0
2012-05-30 09:50:00,48.15,48.44,48.07,48.24,220600.0,31.1222,31.3097,31.0705,31.1804,220600.0
2012-05-30 09:55:00,48.26,48.43,48.25,48.32,162000.0,31.1933,31.3032,31.1869,31.2321,162000.0
2012-05-30 10:00:00,48.29,48.3,48.11,48.13,146800.0,31.2127,31.2192,31.0964,31.1093,146800.0
2012-05-30 10:05:00,48.15,48.18,47.96,48.14,249100.0,31.1222,31.1416,30.9994,31.1158,249100.0
2012-05-30 10:10:00,48.13,48.13,47.99,48.02,83300.0,31.1093,31.1093,31.0188,31.0382,83300.0
2012-05-30 10:15:00,48.01,48.14,47.96,47.99,92000.0,31.0318,31.1158,30.9994,31.0188,92000.0
2012-05-30 10:20:00,47.97,47.97,47.8,47.83,203800.0,31.0059,31.0059,30.896,30.9154,203800.0
2012-05-30 10:25:00,47.83,47.9,47.76,47.77,213400.0,30.9154,30.9607,30.8702,30.8766,213400.0
2012-05-30 10:30:00,47.76,47.76,47.62,47.66,193600.0,30.8702,30.8702,30.7797,30.8055,193600.0
2012-05-30 10:35:00,47.66,47.68,47.45,47.58,250200.0,30.8055,30.8185,30.6698,30.7538,250200.0
2012-05-30 10:40:00,47.58,47.64,47.51,47.59,166600.0,30.7538,30.7926,30.7086,30.7603,166600.0
2012-05-30 10:45:00,47.59,47.59,47.35,47.43,192800.0,30.7603,30.7603,30.6052,30.6569,192800.0
2012-05-30 10:50:00,47.44,47.48,47.33,47.34,116700.0,30.6633,30.6892,30.5922,30.5987,116700.0
2012-05-30 10:55:00,47.33,47.39,47.2,47.24,182600.0,30.5922,30.631,30.5082,30.5341,182600.0
2012-05-30 11:00:00,47.25,47.42,47.19,47.42,133000.0,30.5405,30.6504,30.5017,30.6504,133000.0
2012-05-30 11:05:00,47.41,47.64,47.4,47.6,180700.0,30.6439,30.7926,30.6375,30.7667,180700.0
2012-05-30 11:10:00,47.58,47.76,47.58,47.74,130100.0,30.7538,30.8702,30.7538,30.8572,130100.0
2012-05-30 11:15:00,47.74,47.77,47.53,47.61,134800.0,30.8572,30.8766,30.7215,30.7732,134800.0
2012-05-30 11:20:00,47.61,47.65,47.45,47.54,81200.0,30.7732,30.7991,30.6698,30.728,81200.0
2012-05-30 11:25:00,47.53,47.6,47.45,47.59,87600.0,30.7215,30.7667,30.6698,30.7603,87600.0
2012-05-30 11:30:00,47.58,47.58,47.32,47.32,98000.0,30.7538,30.7538,30.5858,30.5858,98000.0
2012-05-30 11:35:00,47.33,47.51,47.33,47.48,103500.0,30.5922,30.7086,30.5922,30.6892,103500.0
2012-05-30 11:40:00,47.48,47.57,47.41,47.52,81800.0,30.6892,30.7474,30.6439,30.715,81800.0
2012-05-30 11:45:00,47.52,47.53,47.3,47.35,73300.0,30.715,30.7215,30.5728,30.6052,73300.0
2012-05-30 11:50:00,47.34,47.38,47.27,47.28,63700.0,30.5987,30.6245,30.5534,30.5599,63700.0
2012-05-30 11:55:00,47.28,47.34,47.23,47.23,91200.0,30.5599,30.5987,30.5276,30.5276,91200.0
2012-05-30 12:00:00,47.24,47.31,47.09,47.1,127800.0,30.5341,30.5793,30.4371,30.4436,127800.0
2012-05-30 12:05:00,47.1,47.22,47.1,47.17,57500.0,30.4436,30.5211,30.4436,30.4888,57500.0
2012-05-30 12:10:00,47.18,47.2,47.13,47.2,76000.0,30.4953,30.5082,30.463,30.5082,76000.0
2012-05-30 12:15:00,47.2,47.21,47.1,47.12,56000.0,30.5082,30.5147,30.4436,30.4565,56000.0
2012-05-30 12:20:00,47.13,47.13,47.09,47.11,49300.0,30.463,30.463,30.4371,30.45,49300.0
2012-05-30 12:25:00,47.11,47.21,47.09,47.19,101500.0,30.45,30.5147,30.4371,30.5017,101500.0
2012-05-30 12:30:00,47.19,47.3,47.18,47.28,68100.0,30.5017,30.5728,30.4953,30.5599,68100.0
2012-05-30 12:35:00,47.29,47.43,47.26,47.37,73700.0,30.5664,30.6569,30.547,30.6181,73700.0
2012-05-30 12:40:00,47.36,47.45,47.29,47.36,66500.0,30.6116,30.6698,30.5664,30.6116,66500.0
2012-05-30 12:45:00,47.37,47.43,47.37,47.38,42000.0,30.6181,30.6569,30.6181,30.6245,42000.0
2012-05-30 12:50:00,47.38,47.55,47.34,47.51,181200.0,30.6245,30.7344,30.5987,30.7086,181200.0
2012-05-30 12:55:00,47.51,47.56,47.45,47.53,101000.0,30.7086,30.7409,30.6698,30.7215,101000.0
2012-05-30 13:00:00,47.53,47.56,47.4,47.45,130700.0,30.7215,30.7409,30.6375,30.6698,130700.0
2012-05-30 13:05:00,47.46,47.51,47.4,47.41,102800.0,30.6763,30.7086,30.6375,30.6439,102800.0
2012-05-30 13:10:00,47.41,47.52,47.36,47.41,46600.0,30.6439,30.715,30.6116,30.6439,46600.0
2012-05-30 13:15:00,47.41,47.51,47.4,47.45,38000.0,30.6439,30.7086,30.6375,30.6698,38000.0
2012-05-30 13:20:00,47.46,47.53,47.4,47.51,42000.0,30.6763,30.7215,30.6375,30.7086,42000.0
2012-05-30 13:25:00,47.51,47.64,47.51,47.61,81000.0,30.7086,30.7926,30.7086,30.7732,81000.0
2012-05-30 13:30:00,47.61,47.75,47.6,47.72,66800.0,30.7732,30.8637,30.7667,30.8443,66800.0
2012-05-30 13:35:00,47.72,47.73,47.55,47.64,95500.0,30.8443,30.8508,30.7344,30.7926,95500.0
2012-05-30 13:40:00,47.64,47.72,47.62,47.72,46700.0,30.7926,30.8443,30.7797,30.8443,46700.0
2012-05-30 13:45:00,47.72,47.78,47.69,47.75,82600.0,30.8443,30.8831,30.8249,30.8637,82600.0
2012-05-30 13:50:00,47.75,47.83,47.7,47.81,48500.0,30.8637,30.9154,30.8314,30.9025,48500.0
2012-05-30 13:55:00,47.82,47.82,47.71,47.76,50300.0,30.9089,30.9089,30.8378,30.8702,50300.0
2012-05-30 14:00:00,47.76,47.87,47.76,47.76,40400.0,30.8702,30.9413,30.8702,30.8702,40400.0
2012-05-30 14:05:00,47.77,47.78,47.73,47.73,47600.0,30.8766,30.8831,30.8508,30.8508,47600.0
2012-05-30 14:10:00,47.73,47.73,47.59,47.69,85900.0,30.8508,30.8508,30.7603,30.8249,85900.0
2012-05-30 14:15:00,47.73,47.8,47.7,47.79,53300.0,30.8508,30.896,30.8314,30.8896,53300.0
2012-05-30 14:20:00,47.79,47.84,47.77,47.81,45700.0,30.8896,30.9219,30.8766,30.9025,45700.0
2012-05-30 14:25:00,47.79,47.79,47.7,47.75,62800.0,30.8896,30.8896,30.8314,30.8637,62800.0
2012-05-30 14:30:00,47.77,47.77,47.68,47.76,43400.0,30.8766,30.8766,30.8185,30.8702,43400.0
2012-05-30 14:35:00,47.77,47.77,47.67,47.68,23800.0,30.8766,30.8766,30.812,30.8185,23800.0
2012-05-30 14:40:00,47.69,47.75,47.65,47.74,19600.0,30.8249,30.8637,30.7991,30.8572,19600.0
2012-05-30 14:45:00,47.74,47.74,47.65,47.65,30200.0,30.8572,30.8572,30.7991,30.7991,30200.0
2012-05-30 14:50:00,47.65,47.67,47.53,47.57,81200.0,30.7991,30.812,30.7215,30.7474,81200.0
2012-05-30 14:55:00,47.58,47.62,47.57,47.59,29800.0,30.7538,30.7797,30.7474,30.7603,29800.0
2012-05-30 15:00:00,47.59,47.68,47.58,47.59,52100.0,30.7603,30.8185,30.7538,30.7603,52100.0
2012-05-30 15:05:00,47.58,47.65,47.55,47.64,64300.0,30.7538,30.7991,30.7344,30.7926,64300.0
2012-05-30 15:10:00,47.64,47.64,47.44,47.49,64500.0,30.7926,30.7926,30.6633,30.6956,64500.0
2012-05-30 15:15:00,47.48,47.52,47.42,47.48,72800.0,30.6892,30.715,30.6504,30.6892,72800.0
2012-05-30 15:20:00,47.48,47.57,47.44,47.56,72100.0,30.6892,30.7474,30.6633,30.7409,72100.0
2012-05-30 15:25:00,47.57,47.7,47.55,47.66,116100.0,30.7474,30.8314,30.7344,30.8055,116100.0
2012-05-30 15:30:00,47.66,47.66,47.56,47.6,89100.0,30.8055,30.8055,30.7409,30.7667,89100.0
2012-05-30 15:35:00,47.59,47.69,47.59,47.69,84800.0,30.7603,30.8249,30.7603,30.8249,84800.0
2012-05-30 15:40:00,47.68,47.71,47.6,47.63,87900.0,30.8185,30.8378,30.7667,30.7861,87900.0
2012-05-30 15:45:00,47.64,47.7,47.6,47.68,125100.0,30.7926,30.8314,30.7667,30.8185,125100.0
2012-05-30 15:50:00,47.68,47.7,47.55,47.55,140100.0,30.8185,30.8314,30.7344,30.7344,140100.0
2012-05-30 15:55:00,47.56,47.63,47.56,47.58,333900.0,30.7409,30.7861,30.7409,30.7538,333900.0
2012-05-31 09:30:00,47.73,47.76,47.0,47.17,281400.0,30.8508,30.8702,30.3789,30.4888,281400.0
2012-05-31 09:35:00,47.17,47.24,46.76,46.79,329800.0,30.4888,30.5341,30.2238,30.2432,329800.0
2012-05-31 09:40:00,46.78,46.87,46.07,46.25,685900.0,30.2367,30.2949,29.7778,29.8942,685900.0
2012-05-31 09:45:00,46.24,46.41,46.08,46.08,290000.0,29.8877,29.9976,29.7843,29.7843,290000.0
2012-05-31 09:50:00,46.09,46.4,46.08,46.12,293200.0,29.7907,29.9911,29.7843,29.8101,293200.0
2012-05-31 09:55:00,46.11,46.24,45.92,46.2,409100.0,29.8037,29.8877,29.6809,29.8618,409100.0
2012-05-31 10:00:00,46.23,46.24,45.88,45.88,373300.0,29.8812,29.8877,29.655,29.655,373300.0
2012-05-31 10:05:00,45.88,46.02,45.82,45.84,389900.0,29.655,29.7455,29.6162,29.6292,389900.0
2012-05-31 10:10:00,45.82,45.83,45.7,45.78,380700.0,29.6162,29.6227,29.5387,29.5904,380700.0
2012-05-31 10:15:00,45.77,45.77,45.42,45.43,661400.0,29.5839,29.5839,29.3577,29.3641,661400.0
2012-05-31 10:20:00,45.44,45.84,45.43,45.64,336500.0,29.3706,29.6292,29.3641,29.4999,336500.0
2012-05-31 10:25:00,45.63,45.87,45.63,45.83,271300.0,29.4934,29.6485,29.4934,29.6227,271300.0
2012-05-31 10:30:00,45.83,46.0,45.81,46.0,353100.0,29.6227,29.7326,29.6098,29.7326,353100.0
2012-05-31 10:35:00,46.0,46.1,45.85,45.93,279500.0,29.7326,29.7972,29.6356,29.6873,279500.0
2012-05-31 10:40:00,45.94,45.96,45.82,45.95,251300.0,29.6938,29.7067,29.6162,29.7003,251300.0
2012-05-31 10:45:00,45.95,46.02,45.71,45.73,683300.0,29.7003,29.7455,29.5451,29.5581,683300.0
2012-05-31 10:50:00,45.74,45.8,45.7,45.8,249100.0,29.5645,29.6033,29.5387,29.6033,249100.0
2012-05-31 10:55:00,45.79,45.99,45.75,45.88,165800.0,29.5968,29.7261,29.571,29.655,165800.0
2012-05-31 11:00:00,45.9,45.9,45.7,45.77,165800.0,29.6679,29.6679,29.5387,29.5839,165800.0
2012-05-31 11:05:00,45.77,45.82,45.6,45.6,196400.0,29.5839,29.6162,29.474,29.474,196400.0
2012-05-31 11:10:00,45.61,45.75,45.57,45.58,313000.0,29.4805,29.571,29.4546,29.4611,313000.0
2012-05-31 11:15:00,45.57,45.65,45.54,45.63,237000.0,29.4546,29.5063,29.4352,29.4934,237000.0
2012-05-31 11:20:00,45.62,45.63,45.33,45.34,492700.0,29.487,29.4934,29.2995,29.306,492700.0
2012-05-31 11:25:00,45.33,45.52,45.26,45.28,335400.0,29.2995,29.4223,29.2543,29.2672,335400.0
2012-05-31 11:30:00,45.27,45.59,45.18,45.56,446400.0,29.2607,29.4676,29.2026,29.4482,446400.0
2012-05-31 11:35:00,45.56,45.63,45.35,45.39,251500.0,29.4482,29.4934,29.3124,29.3383,251500.0
2012-05-31 11:40:00,45.39,45.39,45.18,45.18,184200.0,29.3383,29.3383,29.2026,29.2026,184200.0
2012-05-31 11:45:00,45.19,45.23,45.0,45.03,353700.0,29.209,29.2349,29.0862,29.1056,353700.0
2012-05-31 11:50:00,45.03,45.12,45.01,45.02,224500.0,29.1056,29.1638,29.0927,29.0991,224500.0
2012-05-31 11:55:00,45.03,45.18,45.0,45.03,243200.0,29.1056,29.2026,29.0862,29.1056,243200.0
2012-05-31 12:00:00,45.02,45.07,45.0,45.05,227000.0,29.0991,29.1315,29.0862,29.1185,227000.0
2012-05-31 12:05:00,45.04,45.17,45.0,45.09,286500.0,29.1121,29.1961,29.0862,29.1444,286500.0
2012-05-31 12:10:00,45.09,45.36,45.09,45.32,235000.0,29.1444,29.3189,29.1444,29.293,235000.0
2012-05-31 12:15:00,45.31,45.46,45.22,45.45,229000.0,29.2866,29.3835,29.2284,29.3771,229000.0
2012-05-31 12:20:00,45.43,45.58,45.35,45.41,190900.0,29.3641,29.4611,29.3124,29.3512,190900.0
2012-05-31 12:25:00,45.4,45.71,45.37,45.6,262300.0,29.3448,29.5451,29.3254,29.474,262300.0
2012-05-31 12:30:00,45.57,45.71,45.5,45.59,215500.0,29.4546,29.5451,29.4094,29.4676,215500.0
2012-05-31 12:35:00,45.6,45.63,45.33,45.41,147000.0,29.474,29.4934,29.2995,29.3512,147000.0
2012-05-31 12:40:00,45.4,45.61,45.4,45.61,90800.0,29.3448,29.4805,29.3448,29.4805,90800.0
2012-05-31 12:45:00,45.62,45.65,45.55,45.65,99400.0,29.487,29.5063,29.4417,29.5063,99400.0
2012-05-31 12:50:00,45.64,45.75,45.63,45.73,135700.0,29.4999,29.571,29.4934,29.5581,135700.0
2012-05-31 12:55:00,45.74,45.82,45.71,45.78,119800.0,29.5645,29.6162,29.5451,29.5904,119800.0
2012-05-31 13:00:00,45.78,46.0,45.72,45.99,186500.0,29.5904,29.7326,29.5516,29.7261,186500.0
2012-05-31 13:05:00,45.98,46.11,45.91,45.98,240900.0,29.7196,29.8037,29.6744,29.7196,240900.0
2012-05-31 13:10:00,45.99,46.02,45.82,45.93,116100.0,29.7261,29.7455,29.6162,29.6873,116100.0
2012-05-31 13:15:00,45.94,46.05,45.89,45.89,103300.0,29.6938,29.7649,29.6615,29.6615,103300.0
2012-05-31 13:20:00,45.89,45.94,45.69,45.69,144700.0,29.6615,29.6938,29.5322,29.5322,144700.0
2012-05-31 13:25:00,45.7,45.83,45.66,45.82,66100.0,29.5387,29.6227,29.5128,29.6162,66100.0
2012-05-31 13:30:00,45.81,45.91,45.78,45.9,72100.0,29.6098,29.6744,29.5904,29.6679,72100.0
2012-05-31 13:35:00,45.91,45.91,45.82,45.88,109300.0,29.6744,29.6744,29.6162,29.655,109300.0
2012-05-31 13:40:00,45.87,45.88,45.71,45.81,128900.0,29.6485,29.655,29.5451,29.6098,128900.0
2012-05-31 13:45:00,45.79,45.82,45.67,45.74,118500.0,29.5968,29.6162,29.5193,29.5645,118500.0
2012-05-31 13:50:00,45.74,45.74,45.63,45.64,92200.0,29.5645,29.5645,29.4934,29.4999,92200.0
2012-05-31 13:55:00,45.65,45.75,45.6,45.75,97600.0,29.5063,29.571,29.474,29.571,97600.0
2012-05-31 14:00:00,45.74,45.92,45.71,45.9,105100.0,29.5645,29.6809,29.5451,29.6679,105100.0
2012-05-31 14:05:00,45.9,45.99,45.82,45.93,104200.0,29.6679,29.7261,29.6162,29.6873,104200.0
2012-05-31 14:10:00,45.93,46.05,45.91,45.92,77400.0,29.6873,29.7649,29.6744,29.6809,77400.0
2012-05-31 14:15:00,45.91,46.02,45.91,45.99,97500.0,29.6744,29.7455,29.6744,29.7261,97500.0
2012-05-31 14:20:00,46.0,46.01,45.9,46.0,70100.0,29.7326,29.739,29.6679,29.7326,70100.0
2012-05-31 14:25:00,46.0,46.18,46.0,46.11,154200.0,29.7326,29.8489,29.7326,29.8037,154200.0
2012-05-31 14:30:00,46.1,46.19,46.07,46.1,114100.0,29.7972,29.8554,29.7778,29.7972,114100.0
2012-05-31 14:35:00,46.1,46.15,46.05,46.07,93200.0,29.7972,29.8295,29.7649,29.7778,93200.0
2012-05-31 14:40:00,46.06,46.15,46.02,46.12,59300.0,29.7714,29.8295,29.7455,29.8101,59300.0
2012-05-31 14:45:00,46.12,46.13,45.95,45.97,105600.0,29.8101,29.8166,29.7003,29.7132,105600.0
2012-05-31 14:50:00,45.98,45.98,45.91,45.93,52500.0,29.7196,29.7196,29.6744,29.6873,52500.0
2012-05-31 14:55:00,45.94,46.09,45.89,46.03,77300.0,29.6938,29.7907,29.6615,29.752,77300.0
2012-05-31 15:00:00,46.04,46.06,45.98,46.01,74600.0,29.7584,29.7714,29.7196,29.739,74600.0
2012-05-31 15:05:00,46.01,46.19,46.01,46.18,162500.0,29.739,29.8554,29.739,29.8489,162500.0
2012-05-31 15:10:00,46.19,46.34,46.19,46.29,243800.0,29.8554,29.9523,29.8554,29.92,243800.0
2012-05-31 15:15:00,46.28,46.31,46.24,46.26,100300.0,29.9136,29.9329,29.8877,29.9006,100300.0
2012-05-31 15:20:00,46.26,46.3,46.2,46.3,100900.0,29.9006,29.9265,29.8618,29.9265,100900.0
2012-05-31 15:25:00,46.3,46.47,46.3,46.41,266600.0,29.9265,30.0364,29.9265,29.9976,266600.0
2012-05-31 15:30:00,46.41,46.46,46.4,46.43,258200.0,29.9976,30.0299,29.9911,30.0105,258200.0
2012-05-31 15:35:00,46.44,46.52,46.4,46.4,171300.0,30.017,30.0687,29.9911,29.9911,171300.0
2012-05-31 15:40:00,46.41,46.41,46.26,46.26,273400.0,29.9976,29.9976,29.9006,29.9006,273400.0
2012-05-31 15:45:00,46.27,46.3,46.11,46.13,293300.0,29.9071,29.9265,29.8037,29.8166,293300.0
2012-05-31 15:50:00,46.13,46.2,46.07,46.08,318100.0,29.8166,29.8618,29.7778,29.7843,318100.0
2012-05-31 15:55:00,46.09,46.19,46.09,46.16,565100.0,29.7907,29.8554,29.7907,29.836,565100.0
2012-06-01 09:30:00,44.69,45.27,44.58,44.84,546800.0,28.8858,29.2607,28.8147,28.9828,546800.0
2012-06-01 09:35:00,44.8,44.84,44.28,44.5,474200.0,28.9569,28.9828,28.6208,28.763,474200.0
2012-06-01 09:40:00,44.5,44.62,44.28,44.59,409500.0,28.763,28.8406,28.6208,28.8212,409500.0
2012-06-01 09:45:00,44.6,44.6,44.11,44.15,348100.0,28.8277,28.8277,28.5109,28.5368,348100.0
2012-06-01 09:50:00,44.15,44.49,44.14,44.44,290800.0,28.5368,28.7566,28.5303,28.7242,290800.0
2012-06-01 09:55:00,44.44,44.6,44.38,44.43,230300.0,28.7242,28.8277,28.6855,28.7178,230300.0
2012-06-01 10:00:00,44.43,44.6,44.28,44.54,254900.0,28.7178,28.8277,28.6208,28.7889,254900.0
2012-06-01 10:05:00,44.54,44.72,44.38,44.54,285600.0,28.7889,28.9052,28.6855,28.7889,285600.0
2012-06-01 10:10:00,44.56,44.63,44.36,44.37,139400.0,28.8018,28.8471,28.6725,28.679,139400.0
2012-06-01 10:15:00,44.38,44.47,44.36,44.42,143300.0,28.6855,28.7436,28.6725,28.7113,143300.0
2012-06-01 10:20:00,44.43,44.44,44.35,44.36,130100.0,28.7178,28.7242,28.6661,28.6725,130100.0
2012-06-01 10:25:00,44.36,44.36,44.28,44.3,167300.0,28.6725,28.6725,28.6208,28.6338,167300.0
2012-06-01 10:30:00,44.29,44.3,44.15,44.28,234900.0,28.6273,28.6338,28.5368,28.6208,234900.0
2012-06-01 10:35:00,44.3,44.3,44.07,44.09,219700.0,28.6338,28.6338,28.4851,28.498,219700.0
2012-06-01 10:40:00,44.09,44.11,43.88,44.0,318800.0,28.498,28.5109,28.3623,28.4399,318800.0
2012-06-01 10:45:00,43.99,44.01,43.84,43.99,336400.0,28.4334,28.4463,28.3364,28.4334,336400.0
2012-06-01 10:50:00,44.0,44.1,43.86,43.87,211800.0,28.4399,28.5045,28.3494,28.3558,211800.0
2012-06-01 10:55:00,43.86,43.89,43.75,43.79,252000.0,28.3494,28.3688,28.2783,28.3041,252000.0
2012-06-01 11:00:00,43.79,44.0,43.75,43.99,153900.0,28.3041,28.4399,28.2783,28.4334,153900.0
2012-06-01 11:05:00,43.99,44.02,43.92,44.0,149900.0,28.4334,28.4528,28.3881,28.4399,149900.0
2012-06-01 11:10:00,44.0,44.01,43.75,43.79,206700.0,28.4399,28.4463,28.2783,28.3041,206700.0
2012-06-01 11:15:00,43.78,43.86,43.72,43.82,167800.0,28.2977,28.3494,28.2589,28.3235,167800.0
2012-06-01 11:20:00,43.82,43.93,43.74,43.78,169100.0,28.3235,28.3946,28.2718,28.2977,169100.0
2012-06-01 11:25:00,43.78,43.78,43.6,43.64,220600.0,28.2977,28.2977,28.1813,28.2072,220600.0
2012-06-01 11:30:00,43.64,43.69,43.6,43.63,138900.0,28.2072,28.2395,28.1813,28.2007,138900.0
2012-06-01 11:35:00,43.63,43.71,43.58,43.58,203700.0,28.2007,28.2524,28.1684,28.1684,203700.0
2012-06-01 11:40:00,43.58,43.81,43.55,43.81,137600.0,28.1684,28.317,28.149,28.317,137600.0
2012-06-01 11:45:00,43.81,43.85,43.69,43.7,185100.0,28.317,28.3429,28.2395,28.2459,185100.0
2012-06-01 11:50:00,43.71,43.85,43.7,43.78,87000.0,28.2524,28.3429,28.2459,28.2977,87000.0
2012-06-01 11:55:00,43.8,43.84,43.73,43.73,89300.0,28.3106,28.3364,28.2653,28.2653,89300.0
2012-06-01 12:00:00,43.77,43.77,43.56,43.63,103200.0,28.2912,28.2912,28.1555,28.2007,103200.0
2012-06-01 12:05:00,43.63,43.71,43.63,43.65,106200.0,28.2007,28.2524,28.2007,28.2136,106200.0
2012-06-01 12:10:00,43.64,43.7,43.61,43.66,108400.0,28.2072,28.2459,28.1878,28.2201,108400.0
2012-06-01 12:15:00,43.66,43.68,43.38,43.42,430900.0,28.2201,28.233,28.0391,28.065,430900.0
2012-06-01 12:20:00,43.42,43.45,43.29,43.29,181500.0,28.065,28.0844,27.9809,27.9809,181500.0
2012-06-01 12:25:00,43.28,43.4,43.25,43.33,186300.0,27.9745,28.052,27.9551,28.0068,186300.0
2012-06-01 12:30:00,43.33,43.34,43.21,43.22,231400.0,28.0068,28.0133,27.9292,27.9357,231400.0
2012-06-01 12:35:00,43.22,43.23,43.04,43.04,247700.0,27.9357,27.9422,27.8193,27.8193,247700.0
2012-06-01 12:40:00,43.04,43.14,43.04,43.06,179700.0,27.8193,27.884,27.8193,27.8323,179700.0
2012-06-01 12:45:00,43.06,43.19,43.06,43.12,167500.0,27.8323,27.9163,27.8323,27.8711,167500.0
2012-06-01 12:50:00,43.11,43.16,43.06,43.07,127400.0,27.8646,27.8969,27.8323,27.8387,127400.0
2012-06-01 12:55:00,43.07,43.08,43.01,43.06,245000.0,27.8387,27.8452,27.8,27.8323,245000.0
2012-06-01 13:00:00,43.06,43.06,42.72,42.72,527300.0,27.8323,27.8323,27.6125,27.6125,527300.0
2012-06-01 13:05:00,42.73,42.88,42.6,42.84,449900.0,27.619,27.7159,27.5349,27.6901,449900.0
2012-06-01 13:10:00,42.84,42.88,42.76,42.82,159700.0,27.6901,27.7159,27.6384,27.6771,159700.0
2012-06-01 13:15:00,42.83,42.92,42.75,42.89,147600.0,27.6836,27.7418,27.6319,27.7224,147600.0
2012-06-01 13:20:00,42.89,42.89,42.65,42.68,160800.0,27.7224,27.7224,27.5673,27.5867,160800.0
2012-06-01 13:25:00,42.68,42.71,42.65,42.69,147700.0,27.5867,27.606,27.5673,27.5931,147700.0
2012-06-01 13:30:00,42.69,42.73,42.54,42.54,202800.0,27.5931,27.619,27.4962,27.4962,202800.0
2012-06-01 13:35:00,42.55,42.59,42.47,42.48,179600.0,27.5026,27.5285,27.4509,27.4574,179600.0
2012-06-01 13:40:00,42.47,42.66,42.4,42.64,332800.0,27.4509,27.5737,27.4057,27.5608,332800.0
2012-06-01 13:45:00,42.65,42.68,42.55,42.59,155200.0,27.5673,27.5867,27.5026,27.5285,155200.0
2012-06-01 13:50:00,42.59,42.62,42.3,42.32,278600.0,27.5285,27.5479,27.341,27.354,278600.0
2012-06-01 13:55:00,42.33,42.44,42.29,42.4,193600.0,27.3604,27.4315,27.3346,27.4057,193600.0
2012-06-01 14:00:00,42.4,42.51,42.34,42.41,189100.0,27.4057,27.4768,27.3669,27.4121,189100.0
2012-06-01 14:05:00,42.42,42.43,42.25,42.25,229900.0,27.4186,27.4251,27.3087,27.3087,229900.0
2012-06-01 14:10:00,42.25,42.26,42.03,42.05,318100.0,27.3087,27.3152,27.1665,27.1794,318100.0
2012-06-01 14:15:00,42.05,42.19,42.04,42.13,308400.0,27.1794,27.2699,27.173,27.2312,308400.0
2012-06-01 14:20:00,42.13,42.33,42.13,42.27,279900.0,27.2312,27.3604,27.2312,27.3216,279900.0
2012-06-01 14:25:00,42.29,42.35,42.17,42.19,193400.0,27.3346,27.3734,27.257,27.2699,193400.0
2012-06-01 14:30:00,42.16,42.41,42.1,42.4,267200.0,27.2505,27.4121,27.2118,27.4057,267200.0
2012-06-01 14:35:00,42.39,42.47,42.33,42.46,254400.0,27.3992,27.4509,27.3604,27.4445,254400.0
2012-06-01 14:40:00,42.47,42.54,42.27,42.47,327100.0,27.4509,27.4962,27.3216,27.4509,327100.0
2012-06-01 14:45:00,42.46,42.47,42.4,42.46,152400.0,27.4445,27.4509,27.4057,27.4445,152400.0
2012-06-01 14:50:00,42.46,42.54,42.45,42.46,188800.0,27.4445,27.4962,27.438,27.4445,188800.0
2012-06-01 14:55:00,42.45,42.57,42.42,42.51,186900.0,27.438,27.5156,27.4186,27.4768,186900.0
2012-06-01 15:00:00,42.5,42.54,42.46,42.47,217500.0,27.4703,27.4962,27.4445,27.4509,217500.0
2012-06-01 15:05:00,42.48,42.68,42.45,42.66,265100.0,27.4574,27.5867,27.438,27.5737,265100.0
2012-06-01 15:10:00,42.66,42.8,42.66,42.68,307400.0,27.5737,27.6642,27.5737,27.5867,307400.0
2012-06-01 15:15:00,42.69,42.7,42.46,42.5,211400.0,27.5931,27.5996,27.4445,27.4703,211400.0
2012-06-01 15:20:00,42.49,42.58,42.48,42.52,159000.0,27.4638,27.522,27.4574,27.4832,159000.0
2012-06-01 15:25:00,42.51,42.7,42.51,42.63,143800.0,27.4768,27.5996,27.4768,27.5543,143800.0
2012-06-01 15:30:00,42.63,42.72,42.59,42.65,280100.0,27.5543,27.6125,27.5285,27.5673,280100.0
2012-06-01 15:35:00,42.66,42.73,42.65,42.66,233200.0,27.5737,27.619,27.5673,27.5737,233200.0
2012-06-01 15:40:00,42.66,42.68,42.51,42.56,290800.0,27.5737,27.5867,27.4768,27.5091,290800.0
2012-06-01 15:45:00,42.57,42.66,42.56,42.63,340300.0,27.5156,27.5737,27.5091,27.5543,340300.0
2012-06-01 15:50:00,42.63,42.74,42.62,42.72,358300.0,27.5543,27.6254,27.5479,27.6125,358300.0
2012-06-01 15:55:00,42.72,42.87,42.66,42.83,1078400.0,27.6125,27.7095,27.5737,27.6836,1078400.0
2012-06-04 09:30:00,42.82,43.53,42.8,43.2,490700.0,27.6771,28.1361,27.6642,27.9228,490700.0
2012-06-04 09:35:00,43.21,43.4,43.12,43.19,454000.0,27.9292,28.052,27.8711,27.9163,454000.0
2012-06-04 09:40:00,43.19,43.22,42.64,42.64,355300.0,27.9163,27.9357,27.5608,27.5608,355300.0
2012-06-04 09:45:00,42.65,42.68,42.31,42.32,428700.0,27.5673,27.5867,27.3475,27.354,428700.0
2012-06-04 09:50:00,42.32,42.38,42.1,42.28,386900.0,27.354,27.3927,27.2118,27.3281,386900.0
2012-06-04 09:55:00,42.27,42.28,42.01,42.13,278300.0,27.3216,27.3281,27.1536,27.2312,278300.0
2012-06-04 10:00:00,42.13,42.13,41.9,41.96,396000.0,27.2312,27.2312,27.0825,27.1213,396000.0
2012-06-04 10:05:00,41.96,42.04,41.74,41.79,385600.0,27.1213,27.173,26.9791,27.0114,385600.0
2012-06-04 10:10:00,41.8,42.11,41.8,42.1,403300.0,27.0179,27.2182,27.0179,27.2118,403300.0
2012-06-04 10:15:00,42.11,42.45,42.1,42.45,459700.0,27.2182,27.438,27.2118,27.438,459700.0
2012-06-04 10:20:00,42.45,42.5,42.16,42.18,334200.0,27.438,27.4703,27.2505,27.2635,334200.0
2012-06-04 10:25:00,42.17,42.37,42.17,42.36,254100.0,27.257,27.3863,27.257,27.3798,254100.0
2012-06-04 10:30:00,42.37,42.42,42.18,42.36,208100.0,27.3863,27.4186,27.2635,27.3798,208100.0
2012-06-04 10:35:00,42.35,42.5,42.32,42.39,165300.0,27.3734,27.4703,27.354,27.3992,165300.0
2012-06-04 10:40:00,42.4,42.61,42.37,42.39,172100.0,27.4057,27.5414,27.3863,27.3992,172100.0
2012-06-04 10:45:00,42.37,42.5,42.29,42.43,188800.0,27.3863,27.4703,27.3346,27.4251,188800.0
2012-06-04 10:50:00,42.43,42.65,42.42,42.47,275000.0,27.4251,27.5673,27.4186,27.4509,275000.0
2012-06-04 10:55:00,42.47,42.56,42.33,42.35,236200.0,27.4509,27.5091,27.3604,27.3734,236200.0
2012-06-04 11:00:00,42.35,42.42,42.27,42.29,169800.0,27.3734,27.4186,27.3216,27.3346,169800.0
2012-06-04 11:05:00,42.29,42.43,42.18,42.39,269800.0,27.3346,27.4251,27.2635,27.3992,269800.0
2012-06-04 11:10:00,42.4,42.5,42.34,42.42,194900.0,27.4057,27.4703,27.3669,27.4186,194900.0
2012-06-04 11:15:00,42.4,42.42,42.3,42.3,143300.0,27.4057,27.4186,27.341,27.341,143300.0
2012-06-04 11:20:00,42.31,42.37,42.25,42.33,162900.0,27.3475,27.3863,27.3087,27.3604,162900.0
2012-06-04 11:25:00,42.34,42.37,42.27,42.28,114100.0,27.3669,27.3863,27.3216,27.3281,114100.0
2012-06-04 11:30:00,42.28,42.41,42.27,42.39,102400.0,27.3281,27.4121,27.3216,27.3992,102400.0
2012-06-04 11:35:00,42.38,42.41,42.29,42.4,182400.0,27.3927,27.4121,27.3346,27.4057,182400.0
2012-06-04 11:40:00,42.39,42.4,42.33,42.38,92800.0,27.3992,27.4057,27.3604,27.3927,92800.0
2012-06-04 11:45:00,42.38,42.4,42.22,42.24,160900.0,27.3927,27.4057,27.2893,27.3023,160900.0
2012-06-04 11:50:00,42.23,42.25,42.09,42.09,117100.0,27.2958,27.3087,27.2053,27.2053,117100.0
2012-06-04 11:55:00,42.09,42.13,42.0,42.01,175200.0,27.2053,27.2312,27.1471,27.1536,175200.0
2012-06-04 12:00:00,42.0,42.07,42.0,42.06,210900.0,27.1471,27.1924,27.1471,27.1859,210900.0
2012-06-04 12:05:00,42.07,42.1,42.04,42.06,85300.0,27.1924,27.2118,27.173,27.1859,85300.0
2012-06-04 12:10:00,42.06,42.06,41.9,41.91,159500.0,27.1859,27.1859,27.0825,27.089,159500.0
2012-06-04 12:15:00,41.91,41.92,41.8,41.82,153100.0,27.089,27.0954,27.0179,27.0308,153100.0
2012-06-04 12:20:00,41.83,41.9,41.82,41.84,132600.0,27.0372,27.0825,27.0308,27.0437,132600.0
2012-06-04 12:25:00,41.84,41.87,41.74,41.76,98100.0,27.0437,27.0631,26.9791,26.992,98100.0
2012-06-04 12:30:00,41.77,41.79,41.68,41.76,262100.0,26.9985,27.0114,26.9403,26.992,262100.0
2012-06-04 12:35:00,41.76,41.87,41.73,41.86,324100.0,26.992,27.0631,26.9726,27.0566,324100.0
2012-06-04 12:40:00,41.86,41.9,41.82,41.82,98400.0,27.0566,27.0825,27.0308,27.0308,98400.0
2012-06-04 12:45:00,41.82,41.89,41.82,41.82,57500.0,27.0308,27.076,27.0308,27.0308,57500.0
2012-06-04 12:50:00,41.82,41.84,41.74,41.79,108900.0,27.0308,27.0437,26.9791,27.0114,108900.0
2012-06-04 12:55:00,41.79,41.9,41.75,41.86,86800.0,27.0114,27.0825,26.9855,27.0566,86800.0
2012-06-04 13:00:00,41.85,41.97,41.82,41.95,83700.0,27.0502,27.1277,27.0308,27.1148,83700.0
2012-06-04 13:05:00,41.96,41.97,41.79,41.79,110900.0,27.1213,27.1277,27.0114,27.0114,110900.0
2012-06-04 13:10:00,41.79,41.79,41.57,41.59,183400.0,27.0114,27.0114,26.8692,26.8821,183400.0
2012-06-04 13:15:00,41.59,41.61,41.47,41.55,206100.0,26.8821,26.895,26.8046,26.8563,206100.0
2012-06-04 13:20:00,41.57,41.57,41.43,41.44,113900.0,26.8692,26.8692,26.7787,26.7852,113900.0
2012-06-04 13:25:00,41.45,41.45,41.3,41.36,213800.0,26.7916,26.7916,26.6947,26.7335,213800.0
2012-06-04 13:30:00,41.36,41.55,41.27,41.51,178500.0,26.7335,26.8563,26.6753,26.8304,178500.0
2012-06-04 13:35:00,41.52,41.72,41.48,41.65,184700.0,26.8369,26.9661,26.811,26.9209,184700.0
2012-06-04 13:40:00,41.65,41.73,41.56,41.57,123700.0,26.9209,26.9726,26.8627,26.8692,123700.0
2012-06-04 13:45:00,41.58,41.58,41.45,41.46,112300.0,26.8757,26.8757,26.7916,26.7981,112300.0
2012-06-04 13:50:00,41.46,41.55,41.36,41.38,93300.0,26.7981,26.8563,26.7335,26.7464,93300.0
2012-06-04 13:55:00,41.38,41.5,41.36,41.48,277700.0,26.7464,26.8239,26.7335,26.811,277700.0
2012-06-04 14:00:00,41.49,41.68,41.41,41.66,205400.0,26.8175,26.9403,26.7658,26.9274,205400.0
2012-06-04 14:05:00,41.65,41.77,41.58,41.68,196300.0,26.9209,26.9985,26.8757,26.9403,196300.0
2012-06-04 14:10:00,41.68,41.72,41.61,41.62,164600.0,26.9403,26.9661,26.895,26.9015,164600.0
2012-06-04 14:15:00,41.62,41.84,41.6,41.8,143500.0,26.9015,27.0437,26.8886,27.0179,143500.0
2012-06-04 14:20:00,41.82,42.14,41.81,42.14,336600.0,27.0308,27.2376,27.0243,27.2376,336600.0
2012-06-04 14:25:00,42.13,42.23,42.1,42.17,269800.0,27.2312,27.2958,27.2118,27.257,269800.0
2012-06-04 14:30:00,42.17,42.26,42.04,42.25,226600.0,27.257,27.3152,27.173,27.3087,226600.0
2012-06-04 14:35:00,42.25,42.46,42.25,42.43,373700.0,27.3087,27.4445,27.3087,27.4251,373700.0
2012-06-04 14:40:00,42.43,42.54,42.4,42.47,261300.0,27.4251,27.4962,27.4057,27.4509,261300.0
2012-06-04 14:45:00,42.48,42.64,42.42,42.44,270900.0,27.4574,27.5608,27.4186,27.4315,270900.0
2012-06-04 14:50:00,42.44,42.47,42.34,42.45,158100.0,27.4315,27.4509,27.3669,27.438,158100.0
2012-06-04 14:55:00,42.47,42.5,42.31,42.31,165900.0,27.4509,27.4703,27.3475,27.3475,165900.0
2012-06-04 15:00:00,42.32,42.41,42.31,42.34,184100.0,27.354,27.4121,27.3475,27.3669,184100.0
2012-06-04 15:05:00,42.35,42.35,42.23,42.28,185500.0,27.3734,27.3734,27.2958,27.3281,185500.0
2012-06-04 15:10:00,42.28,42.31,42.17,42.25,122200.0,27.3281,27.3475,27.257,27.3087,122200.0
2012-06-04 15:15:00,42.24,42.34,42.13,42.33,162300.0,27.3023,27.3669,27.2312,27.3604,162300.0
2012-06-04 15:20:00,42.33,42.39,42.25,42.36,181200.0,27.3604,27.3992,27.3087,27.3798,181200.0
2012-06-04 15:25:00,42.36,42.55,42.25,42.46,191800.0,27.3798,27.5026,27.3087,27.4445,191800.0
2012-06-04 15:30:00,42.46,42.47,42.27,42.29,190400.0,27.4445,27.4509,27.3216,27.3346,190400.0
2012-06-04 15:35:00,42.3,42.42,42.23,42.41,199900.0,27.341,27.4186,27.2958,27.4121,199900.0
2012-06-04 15:40:00,42.41,42.61,42.39,42.58,265700.0,27.4121,27.5414,27.3992,27.522,265700.0
2012-06-04 15:45:00,42.57,42.77,42.51,42.77,464900.0,27.5156,27.6448,27.4768,27.6448,464900.0
2012-06-04 15:50:00,42.75,42.81,42.65,42.66,449800.0,27.6319,27.6707,27.5673,27.5737,449800.0
2012-06-04 15:55:00,42.66,42.79,42.64,42.64,760700.0,27.5737,27.6578,27.5608,27.5608,760700.0
2012-06-05 09:30:00,42.54,43.1,42.5,43.1,294200.0,27.4962,27.8581,27.4703,27.8581,294200.0
2012-06-05 09:35:00,43.07,43.2,42.9,42.95,409000.0,27.8387,27.9228,27.7289,27.7612,409000.0
2012-06-05 09:40:00,42.95,43.08,42.8,42.88,214900.0,27.7612,27.8452,27.6642,27.7159,214900.0
2012-06-05 09:45:00,42.87,43.25,42.87,43.19,375900.0,27.7095,27.9551,27.7095,27.9163,375900.0
2012-06-05 09:50:00,43.19,43.35,43.19,43.28,220300.0,27.9163,28.0197,27.9163,27.9745,220300.0
2012-06-05 09:55:00,43.27,43.5,43.21,43.42,195600.0,27.968,28.1167,27.9292,28.065,195600.0
2012-06-05 10:00:00,43.41,43.8,43.41,43.56,302500.0,28.0585,28.3106,28.0585,28.1555,302500.0
2012-06-05 10:05:00,43.57,43.81,43.51,43.74,198500.0,28.1619,28.317,28.1231,28.2718,198500.0
2012-06-05 10:10:00,43.73,43.94,43.73,43.94,249500.0,28.2653,28.4011,28.2653,28.4011,249500.0
2012-06-05 10:15:00,43.95,44.11,43.88,43.92,329900.0,28.4075,28.5109,28.3623,28.3881,329900.0
2012-06-05 10:20:00,43.92,44.06,43.84,43.89,212100.0,28.3881,28.4786,28.3364,28.3688,212100.0
2012-06-05 10:25:00,43.88,44.0,43.79,43.82,184400.0,28.3623,28.4399,28.3041,28.3235,184400.0
2012-06-05 10:30:00,43.81,43.92,43.75,43.8,195800.0,28.317,28.3881,28.2783,28.3106,195800.0
2012-06-05 10:35:00,43.79,43.87,43.7,43.74,119000.0,28.3041,28.3558,28.2459,28.2718,119000.0
2012-06-05 10:40:00,43.74,43.76,43.62,43.7,125700.0,28.2718,28.2847,28.1942,28.2459,125700.0
2012-06-05 10:45:00,43.71,43.73,43.56,43.65,97000.0,28.2524,28.2653,28.1555,28.2136,97000.0
2012-06-05 10:50:00,43.67,43.75,43.58,43.72,150000.0,28.2266,28.2783,28.1684,28.2589,150000.0
2012-06-05 10:55:00,43.73,43.83,43.49,43.7,190400.0,28.2653,28.33,28.1102,28.2459,190400.0
2012-06-05 11:00:00,43.68,43.71,43.54,43.62,95500.0,28.233,28.2524,28.1425,28.1942,95500.0
2012-06-05 11:05:00,43.62,43.8,43.62,43.79,92900.0,28.1942,28.3106,28.1942,28.3041,92900.0
2012-06-05 11:10:00,43.79,44.0,43.77,43.98,216500.0,28.3041,28.4399,28.2912,28.4269,216500.0
2012-06-05 11:15:00,43.97,44.0,43.84,44.0,103300.0,28.4205,28.4399,28.3364,28.4399,103300.0
2012-06-05 11:20:00,43.99,44.1,43.92,43.93,142600.0,28.4334,28.5045,28.3881,28.3946,142600.0
2012-06-05 11:25:00,43.93,44.09,43.93,43.93,127200.0,28.3946,28.498,28.3946,28.3946,127200.0
2012-06-05 11:30:00,43.93,44.19,43.93,44.15,179000.0,28.3946,28.5627,28.3946,28.5368,179000.0
2012-06-05 11:35:00,44.16,44.2,43.95,43.98,188900.0,28.5433,28.5691,28.4075,28.4269,188900.0
2012-06-05 11:40:00,44.0,44.05,43.85,43.87,133300.0,28.4399,28.4722,28.3429,28.3558,133300.0
2012-06-05 11:45:00,43.88,44.02,43.84,43.97,150800.0,28.3623,28.4528,28.3364,28.4205,150800.0
2012-06-05 11:50:00,43.95,44.05,43.89,43.92,158100.0,28.4075,28.4722,28.3688,28.3881,158100.0
2012-06-05 11:55:00,43.92,43.97,43.86,43.89,52900.0,28.3881,28.4205,28.3494,28.3688,52900.0
2012-06-05 12:00:00,43.9,43.97,43.87,43.87,105800.0,28.3752,28.4205,28.3558,28.3558,105800.0
2012-06-05 12:05:00,43.86,44.1,43.8,44.04,167600.0,28.3494,28.5045,28.3106,28.4657,167600.0
2012-06-05 12:10:00,44.03,44.18,44.01,44.07,127000.0,28.4592,28.5562,28.4463,28.4851,127000.0
2012-06-05 12:15:00,44.07,44.1,43.92,44.07,124800.0,28.4851,28.5045,28.3881,28.4851,124800.0
2012-06-05 12:20:00,44.06,44.09,43.97,44.08,60600.0,28.4786,28.498,28.4205,28.4916,60600.0
2012-06-05 12:25:00,44.07,44.12,43.9,43.96,157400.0,28.4851,28.5174,28.3752,28.414,157400.0
2012-06-05 12:30:00,43.96,44.19,43.96,44.14,192500.0,28.414,28.5627,28.414,28.5303,192500.0
2012-06-05 12:35:00,44.13,44.14,44.0,44.08,89300.0,28.5239,28.5303,28.4399,28.4916,89300.0
2012-06-05 12:40:00,44.08,44.2,44.07,44.07,151600.0,28.4916,28.5691,28.4851,28.4851,151600.0
2012-06-05 12:45:00,44.07,44.12,44.0,44.06,168700.0,28.4851,28.5174,28.4399,28.4786,168700.0
2012-06-05 12:50:00,44.06,44.14,44.04,44.07,93300.0,28.4786,28.5303,28.4657,28.4851,93300.0
2012-06-05 12:55:00,44.08,44.11,44.02,44.02,80400.0,28.4916,28.5109,28.4528,28.4528,80400.0
2012-06-05 13:00:00,44.02,44.07,43.96,44.06,161500.0,28.4528,28.4851,28.414,28.4786,161500.0
2012-06-05 13:05:00,44.07,44.07,44.02,44.06,52000.0,28.4851,28.4851,28.4528,28.4786,52000.0
2012-06-05 13:10:00,44.06,44.17,44.06,44.12,77200.0,28.4786,28.5497,28.4786,28.5174,77200.0
2012-06-05 13:15:00,44.11,44.12,44.02,44.04,64000.0,28.5109,28.5174,28.4528,28.4657,64000.0
2012-06-05 13:20:00,44.05,44.2,44.03,44.18,80100.0,28.4722,28.5691,28.4592,28.5562,80100.0
2012-06-05 13:25:00,44.18,44.2,44.1,44.16,71400.0,28.5562,28.5691,28.5045,28.5433,71400.0
2012-06-05 13:30:00,44.15,44.19,44.08,44.12,82400.0,28.5368,28.5627,28.4916,28.5174,82400.0
2012-06-05 13:35:00,44.14,44.26,44.11,44.22,90100.0,28.5303,28.6079,28.5109,28.582,90100.0
2012-06-05 13:40:00,44.21,44.3,44.17,44.3,116500.0,28.5756,28.6338,28.5497,28.6338,116500.0
2012-06-05 13:45:00,44.3,44.3,44.24,44.28,58600.0,28.6338,28.6338,28.595,28.6208,58600.0
2012-06-05 13:50:00,44.28,44.37,44.24,44.29,73400.0,28.6208,28.679,28.595,28.6273,73400.0
2012-06-05 13:55:00,44.29,44.3,44.15,44.24,123000.0,28.6273,28.6338,28.5368,28.595,123000.0
2012-06-05 14:00:00,44.24,44.24,44.12,44.19,116200.0,28.595,28.595,28.5174,28.5627,116200.0
2012-06-05 14:05:00,44.19,44.29,44.14,44.23,109000.0,28.5627,28.6273,28.5303,28.5885,109000.0
2012-06-05 14:10:00,44.23,44.32,44.18,44.3,161300.0,28.5885,28.6467,28.5562,28.6338,161300.0
2012-06-05 14:15:00,44.3,44.49,44.29,44.47,174300.0,28.6338,28.7566,28.6273,28.7436,174300.0
2012-06-05 14:20:00,44.48,44.48,44.35,44.45,255800.0,28.7501,28.7501,28.6661,28.7307,255800.0
2012-06-05 14:25:00,44.45,44.54,44.36,44.5,162500.0,28.7307,28.7889,28.6725,28.763,162500.0
2012-06-05 14:30:00,44.5,44.53,44.43,44.45,97600.0,28.763,28.7824,28.7178,28.7307,97600.0
2012-06-05 14:35:00,44.45,44.46,44.36,44.39,113600.0,28.7307,28.7372,28.6725,28.6919,113600.0
2012-06-05 14:40:00,44.38,44.46,44.35,44.4,94300.0,28.6855,28.7372,28.6661,28.6984,94300.0
2012-06-05 14:45:00,44.39,44.48,44.35,44.46,61400.0,28.6919,28.7501,28.6661,28.7372,61400.0
2012-06-05 14:50:00,44.45,44.55,44.39,44.53,57300.0,28.7307,28.7953,28.6919,28.7824,57300.0
2012-06-05 14:55:00,44.53,44.53,44.4,44.48,62100.0,28.7824,28.7824,28.6984,28.7501,62100.0
2012-06-05 15:00:00,44.47,44.53,44.42,44.43,97000.0,28.7436,28.7824,28.7113,28.7178,97000.0
2012-06-05 15:05:00,44.43,44.47,44.4,44.41,99300.0,28.7178,28.7436,28.6984,28.7049,99300.0
2012-06-05 15:10:00,44.41,44.46,44.38,44.41,116200.0,28.7049,28.7372,28.6855,28.7049,116200.0
2012-06-05 15:15:00,44.41,44.47,44.41,44.47,64300.0,28.7049,28.7436,28.7049,28.7436,64300.0
2012-06-05 15:20:00,44.46,44.55,44.45,44.55,99300.0,28.7372,28.7953,28.7307,28.7953,99300.0
2012-06-05 15:25:00,44.55,44.57,44.52,44.54,104300.0,28.7953,28.8083,28.776,28.7889,104300.0
2012-06-05 15:30:00,44.55,44.68,44.54,44.68,139700.0,28.7953,28.8794,28.7889,28.8794,139700.0
2012-06-05 15:35:00,44.67,44.68,44.63,44.67,117900.0,28.8729,28.8794,28.8471,28.8729,117900.0
2012-06-05 15:40:00,44.67,45.08,44.32,44.81,1676900.0,28.8729,29.1379,28.6467,28.9634,1676900.0
2012-06-05 15:45:00,44.79,45.03,44.75,45.0,596100.0,28.9505,29.1056,28.9246,29.0862,596100.0
2012-06-05 15:50:00,45.01,45.28,44.99,45.11,782400.0,29.0927,29.2672,29.0797,29.1573,782400.0
2012-06-05 15:55:00,45.11,45.11,44.96,45.02,738000.0,29.1573,29.1573,29.0604,29.0991,738000.0
2012-06-06 09:30:00,45.77,46.7,45.63,46.58,879700.0,29.5839,30.185,29.4934,30.1075,879700.0
2012-06-06 09:35:00,46.57,46.61,46.09,46.42,428600.0,30.101,30.1269,29.7907,30.004,428600.0
2012-06-06 09:40:00,46.43,46.43,46.09,46.24,296100.0,30.0105,30.0105,29.7907,29.8877,296100.0
2012-06-06 09:45:00,46.25,46.3,45.93,45.95,363800.0,29.8942,29.9265,29.6873,29.7003,363800.0
2012-06-06 09:50:00,45.95,46.25,45.84,46.17,267900.0,29.7003,29.8942,29.6292,29.8425,267900.0
2012-06-06 09:55:00,46.17,46.17,45.8,46.0,244500.0,29.8425,29.8425,29.6033,29.7326,244500.0
2012-06-06 10:00:00,46.0,46.04,45.75,45.78,201100.0,29.7326,29.7584,29.571,29.5904,201100.0
2012-06-06 10:05:00,45.78,46.05,45.72,46.04,359200.0,29.5904,29.7649,29.5516,29.7584,359200.0
2012-06-06 10:10:00,46.03,46.25,45.96,46.2,271300.0,29.752,29.8942,29.7067,29.8618,271300.0
2012-06-06 10:15:00,46.22,46.3,46.07,46.07,181600.0,29.8748,29.9265,29.7778,29.7778,181600.0
2012-06-06 10:20:00,46.07,46.14,45.87,45.97,173900.0,29.7778,29.8231,29.6485,29.7132,173900.0
2012-06-06 10:25:00,45.97,46.01,45.83,45.93,121400.0,29.7132,29.739,29.6227,29.6873,121400.0
2012-06-06 10:30:00,45.92,45.99,45.78,45.8,177900.0,29.6809,29.7261,29.5904,29.6033,177900.0
2012-06-06 10:35:00,45.8,46.09,45.79,45.98,151600.0,29.6033,29.7907,29.5968,29.7196,151600.0
2012-06-06 10:40:00,45.96,46.0,45.86,45.91,96300.0,29.7067,29.7326,29.6421,29.6744,96300.0
2012-06-06 10:45:00,45.91,45.97,45.89,45.91,75300.0,29.6744,29.7132,29.6615,29.6744,75300.0
2012-06-06 10:50:00,45.91,46.03,45.9,46.02,136400.0,29.6744,29.752,29.6679,29.7455,136400.0
2012-06-06 10:55:00,46.02,46.04,45.91,45.93,91900.0,29.7455,29.7584,29.6744,29.6873,91900.0
2012-06-06 11:00:00,45.93,46.06,45.91,46.0,137000.0,29.6873,29.7714,29.6744,29.7326,137000.0
2012-06-06 11:05:00,46.0,46.26,45.98,46.23,215000.0,29.7326,29.9006,29.7196,29.8812,215000.0
2012-06-06 11:10:00,46.23,46.39,46.21,46.36,155600.0,29.8812,29.9847,29.8683,29.9653,155600.0
2012-06-06 11:15:00,46.36,46.39,46.25,46.3,113500.0,29.9653,29.9847,29.8942,29.9265,113500.0
2012-06-06 11:20:00,46.29,46.38,46.27,46.28,103400.0,29.92,29.9782,29.9071,29.9136,103400.0
2012-06-06 11:25:00,46.27,46.37,46.25,46.34,96200.0,29.9071,29.9717,29.8942,29.9523,96200.0
2012-06-06 11:30:00,46.33,46.39,46.24,46.39,137300.0,29.9459,29.9847,29.8877,29.9847,137300.0
2012-06-06 11:35:00,46.39,46.5,46.35,46.49,163700.0,29.9847,30.0558,29.9588,30.0493,163700.0
2012-06-06 11:40:00,46.49,46.61,46.4,46.46,195700.0,30.0493,30.1269,29.9911,30.0299,195700.0
2012-06-06 11:45:00,46.47,46.56,46.42,46.55,110300.0,30.0364,30.0945,30.004,30.0881,110300.0
2012-06-06 11:50:00,46.55,46.6,46.43,46.57,114600.0,30.0881,30.1204,30.0105,30.101,114600.0
2012-06-06 11:55:00,46.57,46.69,46.57,46.67,135400.0,30.101,30.1786,30.101,30.1656,135400.0
2012-06-06 12:00:00,46.68,46.78,46.67,46.76,232900.0,30.1721,30.2367,30.1656,30.2238,232900.0
2012-06-06 12:05:00,46.76,46.8,46.65,46.78,134000.0,30.2238,30.2497,30.1527,30.2367,134000.0
2012-06-06 12:10:00,46.78,46.88,46.7,46.83,201800.0,30.2367,30.3014,30.185,30.269,201800.0
2012-06-06 12:15:00,46.82,46.88,46.76,46.87,128000.0,30.2626,30.3014,30.2238,30.2949,128000.0
2012-06-06 12:20:00,46.84,46.93,46.82,46.89,174900.0,30.2755,30.3337,30.2626,30.3078,174900.0
2012-06-06 12:25:00,46.88,46.89,46.7,46.72,115600.0,30.3014,30.3078,30.185,30.1979,115600.0
2012-06-06 12:30:00,46.71,46.78,46.7,46.72,65000.0,30.1915,30.2367,30.185,30.1979,65000.0
2012-06-06 12:35:00,46.73,46.86,46.72,46.8,81300.0,30.2044,30.2884,30.1979,30.2497,81300.0
2012-06-06 12:40:00,46.8,46.9,46.8,46.84,117900.0,30.2497,30.3143,30.2497,30.2755,117900.0
2012-06-06 12:45:00,46.85,46.98,46.84,46.95,129800.0,30.282,30.366,30.2755,30.3466,129800.0
2012-06-06 12:50:00,46.96,47.0,46.86,46.95,208200.0,30.3531,30.3789,30.2884,30.3466,208200.0
2012-06-06 12:55:00,46.95,47.0,46.93,46.98,140200.0,30.3466,30.3789,30.3337,30.366,140200.0
2012-06-06 13:00:00,46.97,47.02,46.76,46.79,161500.0,30.3595,30.3919,30.2238,30.2432,161500.0
2012-06-06 13:05:00,46.78,46.78,46.57,46.62,188000.0,30.2367,30.2367,30.101,30.1333,188000.0
2012-06-06 13:10:00,46.63,46.7,46.55,46.55,84700.0,30.1398,30.185,30.0881,30.0881,84700.0
2012-06-06 13:15:00,46.54,46.54,46.45,46.51,117700.0,30.0816,30.0816,30.0234,30.0622,117700.0
2012-06-06 13:20:00,46.5,46.53,46.42,46.42,91600.0,30.0558,30.0751,30.004,30.004,91600.0
2012-06-06 13:25:00,46.42,46.44,46.33,46.42,180900.0,30.004,30.017,29.9459,30.004,180900.0
2012-06-06 13:30:00,46.42,46.47,46.35,46.35,133100.0,30.004,30.0364,29.9588,29.9588,133100.0
2012-06-06 13:35:00,46.35,46.35,46.26,46.28,107600.0,29.9588,29.9588,29.9006,29.9136,107600.0
2012-06-06 13:40:00,46.27,46.29,46.18,46.28,97700.0,29.9071,29.92,29.8489,29.9136,97700.0
2012-06-06 13:45:00,46.27,46.29,46.18,46.2,77300.0,29.9071,29.92,29.8489,29.8618,77300.0
2012-06-06 13:50:00,46.2,46.23,46.09,46.09,104600.0,29.8618,29.8812,29.7907,29.7907,104600.0
2012-06-06 13:55:00,46.1,46.12,46.0,46.02,210500.0,29.7972,29.8101,29.7326,29.7455,210500.0
2012-06-06 14:00:00,46.02,46.09,46.0,46.0,163000.0,29.7455,29.7907,29.7326,29.7326,163000.0
2012-06-06 14:05:00,46.0,46.07,45.93,45.94,159800.0,29.7326,29.7778,29.6873,29.6938,159800.0
2012-06-06 14:10:00,45.93,45.98,45.87,45.94,108600.0,29.6873,29.7196,29.6485,29.6938,108600.0
2012-06-06 14:15:00,45.93,45.98,45.86,45.97,78000.0,29.6873,29.7196,29.6421,29.7132,78000.0
2012-06-06 14:20:00,45.98,46.02,45.94,45.98,69300.0,29.7196,29.7455,29.6938,29.7196,69300.0
2012-06-06 14:25:00,45.97,46.14,45.96,46.11,121300.0,29.7132,29.8231,29.7067,29.8037,121300.0
2012-06-06 14:30:00,46.1,46.13,46.05,46.11,83100.0,29.7972,29.8166,29.7649,29.8037,83100.0
2012-06-06 14:35:00,46.11,46.13,46.04,46.04,130000.0,29.8037,29.8166,29.7584,29.7584,130000.0
2012-06-06 14:40:00,46.04,46.12,46.04,46.1,72700.0,29.7584,29.8101,29.7584,29.7972,72700.0
2012-06-06 14:45:00,46.09,46.09,46.0,46.04,61500.0,29.7907,29.7907,29.7326,29.7584,61500.0
2012-06-06 14:50:00,46.05,46.05,45.87,45.94,91200.0,29.7649,29.7649,29.6485,29.6938,91200.0
2012-06-06 14:55:00,45.93,46.05,45.93,45.96,59900.0,29.6873,29.7649,29.6873,29.7067,59900.0
2012-06-06 15:00:00,45.96,46.03,45.89,45.96,59500.0,29.7067,29.752,29.6615,29.7067,59500.0
2012-06-06 15:05:00,45.96,46.0,45.91,45.96,55600.0,29.7067,29.7326,29.6744,29.7067,55600.0
2012-06-06 15:10:00,45.96,46.02,45.93,45.93,53900.0,29.7067,29.7455,29.6873,29.6873,53900.0
2012-06-06 15:15:00,45.93,45.95,45.79,45.88,96100.0,29.6873,29.7003,29.5968,29.655,96100.0
2012-06-06 15:20:00,45.87,45.9,45.83,45.85,74500.0,29.6485,29.6679,29.6227,29.6356,74500.0
2012-06-06 15:25:00,45.85,45.89,45.82,45.84,74200.0,29.6356,29.6615,29.6162,29.6292,74200.0
2012-06-06 15:30:00,45.84,45.89,45.81,45.83,87100.0,29.6292,29.6615,29.6098,29.6227,87100.0
2012-06-06 15:35:00,45.84,45.88,45.82,45.82,65000.0,29.6292,29.655,29.6162,29.6162,65000.0
2012-06-06 15:40:00,45.83,45.97,45.82,45.92,101600.0,29.6227,29.7132,29.6162,29.6809,101600.0
2012-06-06 15:45:00,45.92,46.0,45.91,45.92,132400.0,29.6809,29.7326,29.6744,29.6809,132400.0
2012-06-06 15:50:00,45.92,46.0,45.9,46.0,133800.0,29.6809,29.7326,29.6679,29.7326,133800.0
2012-06-06 15:55:00,46.0,46.1,45.95,46.1,313000.0,29.7326,29.7972,29.7003,29.7972,313000.0
2012-06-07 09:30:00,47.59,48.59,47.13,48.12,1253000.0,30.7603,31.4066,30.463,31.1029,1253000.0
2012-06-07 09:35:00,48.1,48.5,48.01,48.46,505700.0,31.0899,31.3485,31.0318,31.3226,505700.0
2012-06-07 09:40:00,48.46,48.6,47.9,48.09,680600.0,31.3226,31.4131,30.9607,31.0835,680600.0
2012-06-07 09:45:00,48.09,48.09,47.82,47.93,325800.0,31.0835,31.0835,30.9089,30.98,325800.0
2012-06-07 09:50:00,47.9,48.21,47.63,48.11,431100.0,30.9607,31.161,30.7861,31.0964,431100.0
2012-06-07 09:55:00,48.11,48.15,47.78,47.82,314100.0,31.0964,31.1222,30.8831,30.9089,314100.0
2012-06-07 10:00:00,47.82,48.0,47.65,47.69,371700.0,30.9089,31.0253,30.7991,30.8249,371700.0
2012-06-07 10:05:00,47.69,47.78,47.35,47.38,290100.0,30.8249,30.8831,30.6052,30.6245,290100.0
2012-06-07 10:10:00,47.41,47.55,47.32,47.38,248700.0,30.6439,30.7344,30.5858,30.6245,248700.0
2012-06-07 10:15:00,47.39,47.39,47.07,47.14,226100.0,30.631,30.631,30.4242,30.4694,226100.0
2012-06-07 10:20:00,47.12,47.28,47.03,47.19,157700.0,30.4565,30.5599,30.3983,30.5017,157700.0
2012-06-07 10:25:00,47.21,47.4,47.13,47.37,115800.0,30.5147,30.6375,30.463,30.6181,115800.0
2012-06-07 10:30:00,47.36,47.47,47.29,47.29,187800.0,30.6116,30.6827,30.5664,30.5664,187800.0
2012-06-07 10:35:00,47.29,47.29,47.13,47.21,95900.0,30.5664,30.5664,30.463,30.5147,95900.0
2012-06-07 10:40:00,47.2,47.28,47.2,47.2,123000.0,30.5082,30.5599,30.5082,30.5082,123000.0
2012-06-07 10:45:00,47.21,47.26,47.14,47.19,197300.0,30.5147,30.547,30.4694,30.5017,197300.0
2012-06-07 10:50:00,47.18,47.2,47.0,47.0,281000.0,30.4953,30.5082,30.3789,30.3789,281000.0
2012-06-07 10:55:00,47.0,47.0,46.9,46.93,181700.0,30.3789,30.3789,30.3143,30.3337,181700.0
2012-06-07 11:00:00,46.93,47.0,46.84,46.94,139400.0,30.3337,30.3789,30.2755,30.3401,139400.0
2012-06-07 11:05:00,46.93,46.97,46.82,46.85,117400.0,30.3337,30.3595,30.2626,30.282,117400.0
2012-06-07 11:10:00,46.85,46.85,46.6,46.61,99300.0,30.282,30.282,30.1204,30.1269,99300.0
2012-06-07 11:15:00,46.61,46.74,46.53,46.68,147300.0,30.1269,30.2109,30.0751,30.1721,147300.0
2012-06-07 11:20:00,46.67,46.74,46.61,46.7,92900.0,30.1656,30.2109,30.1269,30.185,92900.0
2012-06-07 11:25:00,46.7,46.75,46.63,46.65,66400.0,30.185,30.2173,30.1398,30.1527,66400.0
2012-06-07 11:30:00,46.65,46.65,46.55,46.55,127600.0,30.1527,30.1527,30.0881,30.0881,127600.0
2012-06-07 11:35:00,46.54,46.78,46.54,46.71,124100.0,30.0816,30.2367,30.0816,30.1915,124100.0
2012-06-07 11:40:00,46.7,46.83,46.68,46.79,101800.0,30.185,30.269,30.1721,30.2432,101800.0
2012-06-07 11:45:00,46.8,46.91,46.8,46.85,120300.0,30.2497,30.3208,30.2497,30.282,120300.0
2012-06-07 11:50:00,46.85,46.94,46.8,46.82,94800.0,30.282,30.3401,30.2497,30.2626,94800.0
2012-06-07 11:55:00,46.81,46.82,46.59,46.61,128600.0,30.2561,30.2626,30.1139,30.1269,128600.0
2012-06-07 12:00:00,46.6,46.64,46.44,46.5,232900.0,30.1204,30.1462,30.017,30.0558,232900.0
2012-06-07 12:05:00,46.5,46.52,46.34,46.42,259700.0,30.0558,30.0687,29.9523,30.004,259700.0
2012-06-07 12:10:00,46.41,46.63,46.37,46.62,229300.0,29.9976,30.1398,29.9717,30.1333,229300.0
2012-06-07 12:15:00,46.62,46.83,46.62,46.73,125300.0,30.1333,30.269,30.1333,30.2044,125300.0
2012-06-07 12:20:00,46.76,46.78,46.69,46.69,65400.0,30.2238,30.2367,30.1786,30.1786,65400.0
2012-06-07 12:25:00,46.69,46.69,46.61,46.64,72600.0,30.1786,30.1786,30.1269,30.1462,72600.0
2012-06-07 12:30:00,46.63,46.7,46.55,46.67,70400.0,30.1398,30.185,30.0881,30.1656,70400.0
2012-06-07 12:35:00,46.67,46.72,46.62,46.67,66300.0,30.1656,30.1979,30.1333,30.1656,66300.0
2012-06-07 12:40:00,46.67,46.71,46.59,46.67,85400.0,30.1656,30.1915,30.1139,30.1656,85400.0
2012-06-07 12:45:00,46.67,46.7,46.58,46.62,97900.0,30.1656,30.185,30.1075,30.1333,97900.0
2012-06-07 12:50:00,46.63,46.63,46.5,46.53,74800.0,30.1398,30.1398,30.0558,30.0751,74800.0
2012-06-07 12:55:00,46.51,46.55,46.46,46.51,92600.0,30.0622,30.0881,30.0299,30.0622,92600.0
2012-06-07 13:00:00,46.53,46.6,46.48,46.59,37800.0,30.0751,30.1204,30.0428,30.1139,37800.0
2012-06-07 13:05:00,46.6,46.61,46.51,46.51,34600.0,30.1204,30.1269,30.0622,30.0622,34600.0
2012-06-07 13:10:00,46.51,46.59,46.5,46.52,62300.0,30.0622,30.1139,30.0558,30.0687,62300.0
2012-06-07 13:15:00,46.52,46.67,46.52,46.58,99900.0,30.0687,30.1656,30.0687,30.1075,99900.0
2012-06-07 13:20:00,46.59,46.68,46.57,46.67,74300.0,30.1139,30.1721,30.101,30.1656,74300.0
2012-06-07 13:25:00,46.67,46.7,46.62,46.67,51500.0,30.1656,30.185,30.1333,30.1656,51500.0
2012-06-07 13:30:00,46.67,46.78,46.65,46.72,97900.0,30.1656,30.2367,30.1527,30.1979,97900.0
2012-06-07 13:35:00,46.72,46.74,46.66,46.69,84600.0,30.1979,30.2109,30.1592,30.1786,84600.0
2012-06-07 13:40:00,46.7,46.72,46.5,46.5,147800.0,30.185,30.1979,30.0558,30.0558,147800.0
2012-06-07 13:45:00,46.51,46.54,46.49,46.51,77500.0,30.0622,30.0816,30.0493,30.0622,77500.0
2012-06-07 13:50:00,46.52,46.52,46.34,46.4,117500.0,30.0687,30.0687,29.9523,29.9911,117500.0
2012-06-07 13:55:00,46.41,46.46,46.34,46.44,112900.0,29.9976,30.0299,29.9523,30.017,112900.0
2012-06-07 14:00:00,46.43,46.47,46.41,46.44,63600.0,30.0105,30.0364,29.9976,30.017,63600.0
2012-06-07 14:05:00,46.45,46.55,46.45,46.48,121800.0,30.0234,30.0881,30.0234,30.0428,121800.0
2012-06-07 14:10:00,46.49,46.59,46.49,46.52,67500.0,30.0493,30.1139,30.0493,30.0687,67500.0
2012-06-07 14:15:00,46.51,46.6,46.51,46.56,65000.0,30.0622,30.1204,30.0622,30.0945,65000.0
2012-06-07 14:20:00,46.57,46.68,46.55,46.56,86400.0,30.101,30.1721,30.0881,30.0945,86400.0
2012-06-07 14:25:00,46.57,46.64,46.56,46.61,71600.0,30.101,30.1462,30.0945,30.1269,71600.0
2012-06-07 14:30:00,46.6,46.6,46.51,46.51,51300.0,30.1204,30.1204,30.0622,30.0622,51300.0
2012-06-07 14:35:00,46.52,46.61,46.51,46.6,46000.0,30.0687,30.1269,30.0622,30.1204,46000.0
2012-06-07 14:40:00,46.6,46.72,46.6,46.62,92900.0,30.1204,30.1979,30.1204,30.1333,92900.0
2012-06-07 14:45:00,46.62,46.67,46.58,46.65,84100.0,30.1333,30.1656,30.1075,30.1527,84100.0
2012-06-07 14:50:00,46.66,46.69,46.53,46.54,127200.0,30.1592,30.1786,30.0751,30.0816,127200.0
2012-06-07 14:55:00,46.55,46.57,46.51,46.55,69800.0,30.0881,30.101,30.0622,30.0881,69800.0
2012-06-07 15:00:00,46.56,46.6,46.49,46.49,115000.0,30.0945,30.1204,30.0493,30.0493,115000.0
2012-06-07 15:05:00,46.49,46.51,46.39,46.41,232500.0,30.0493,30.0622,29.9847,29.9976,232500.0
2012-06-07 15:10:00,46.43,46.51,46.4,46.51,81100.0,30.0105,30.0622,29.9911,30.0622,81100.0
2012-06-07 15:15:00,46.51,46.51,46.29,46.32,143100.0,30.0622,30.0622,29.92,29.9394,143100.0
2012-06-07 15:20:00,46.31,46.32,46.1,46.2,282000.0,29.9329,29.9394,29.7972,29.8618,282000.0
2012-06-07 15:25:00,46.19,46.27,46.18,46.24,183100.0,29.8554,29.9071,29.8489,29.8877,183100.0
2012-06-07 15:30:00,46.23,46.25,45.98,45.98,473600.0,29.8812,29.8942,29.7196,29.7196,473600.0
2012-06-07 15:35:00,45.99,46.06,45.71,45.75,384900.0,29.7261,29.7714,29.5451,29.571,384900.0
2012-06-07 15:40:00,45.74,45.93,45.66,45.66,342000.0,29.5645,29.6873,29.5128,29.5128,342000.0
2012-06-07 15:45:00,45.66,45.74,45.47,45.48,495500.0,29.5128,29.5645,29.39,29.3965,495500.0
2012-06-07 15:50:00,45.48,45.54,45.28,45.45,567500.0,29.3965,29.4352,29.2672,29.3771,567500.0
2012-06-07 15:55:00,45.46,45.7,45.42,45.7,546600.0,29.3835,29.5387,29.3577,29.5387,546600.0
2012-06-08 09:30:00,45.3,45.39,44.89,45.03,430800.0,29.2801,29.3383,29.0151,29.1056,430800.0
2012-06-08 09:35:00,45.06,45.41,45.03,45.4,334400.0,29.125,29.3512,29.1056,29.3448,334400.0
2012-06-08 09:40:00,45.39,45.59,45.2,45.59,237400.0,29.3383,29.4676,29.2155,29.4676,237400.0
2012-06-08 09:45:00,45.59,45.9,45.57,45.85,303200.0,29.4676,29.6679,29.4546,29.6356,303200.0
2012-06-08 09:50:00,45.86,45.86,45.5,45.75,240100.0,29.6421,29.6421,29.4094,29.571,240100.0
2012-06-08 09:55:00,45.74,46.15,45.74,45.9,245000.0,29.5645,29.8295,29.5645,29.6679,245000.0
2012-06-08 10:00:00,45.89,46.16,45.81,46.15,182700.0,29.6615,29.836,29.6098,29.8295,182700.0
2012-06-08 10:05:00,46.15,46.39,46.12,46.28,337600.0,29.8295,29.9847,29.8101,29.9136,337600.0
2012-06-08 10:10:00,46.28,46.31,46.05,46.05,168700.0,29.9136,29.9329,29.7649,29.7649,168700.0
2012-06-08 10:15:00,46.05,46.21,45.99,46.01,168800.0,29.7649,29.8683,29.7261,29.739,168800.0
2012-06-08 10:20:00,46.03,46.11,45.89,45.89,138400.0,29.752,29.8037,29.6615,29.6615,138400.0
2012-06-08 10:25:00,45.89,46.11,45.89,45.99,80500.0,29.6615,29.8037,29.6615,29.7261,80500.0
2012-06-08 10:30:00,45.99,46.19,45.98,46.17,111200.0,29.7261,29.8554,29.7196,29.8425,111200.0
2012-06-08 10:35:00,46.19,46.35,46.18,46.31,135200.0,29.8554,29.9588,29.8489,29.9329,135200.0
2012-06-08 10:40:00,46.3,46.35,46.24,46.3,76800.0,29.9265,29.9588,29.8877,29.9265,76800.0
2012-06-08 10:45:00,46.31,46.47,46.28,46.41,127800.0,29.9329,30.0364,29.9136,29.9976,127800.0
2012-06-08 10:50:00,46.41,46.46,46.3,46.33,97100.0,29.9976,30.0299,29.9265,29.9459,97100.0
2012-06-08 10:55:00,46.32,46.41,46.28,46.39,62500.0,29.9394,29.9976,29.9136,29.9847,62500.0
2012-06-08 11:00:00,46.38,46.38,46.23,46.26,74100.0,29.9782,29.9782,29.8812,29.9006,74100.0
2012-06-08 11:05:00,46.25,46.27,46.08,46.1,109800.0,29.8942,29.9071,29.7843,29.7972,109800.0
2012-06-08 11:10:00,46.11,46.11,45.93,45.99,126900.0,29.8037,29.8037,29.6873,29.7261,126900.0
2012-06-08 11:15:00,45.96,45.98,45.75,45.82,216400.0,29.7067,29.7196,29.571,29.6162,216400.0
2012-06-08 11:20:00,45.82,45.82,45.75,45.82,119800.0,29.6162,29.6162,29.571,29.6162,119800.0
2012-06-08 11:25:00,45.82,45.89,45.75,45.76,107200.0,29.6162,29.6615,29.571,29.5774,107200.0
2012-06-08 11:30:00,45.76,45.93,45.74,45.84,108500.0,29.5774,29.6873,29.5645,29.6292,108500.0
2012-06-08 11:35:00,45.84,45.86,45.7,45.71,96000.0,29.6292,29.6421,29.5387,29.5451,96000.0
2012-06-08 11:40:00,45.7,45.74,45.46,45.53,197900.0,29.5387,29.5645,29.3835,29.4288,197900.0
2012-06-08 11:45:00,45.54,45.66,45.45,45.64,119300.0,29.4352,29.5128,29.3771,29.4999,119300.0
2012-06-08 11:50:00,45.64,45.67,45.45,45.46,81400.0,29.4999,29.5193,29.3771,29.3835,81400.0
2012-06-08 11:55:00,45.47,45.5,45.29,45.41,158100.0,29.39,29.4094,29.2737,29.3512,158100.0
2012-06-08 12:00:00,45.41,45.47,45.33,45.36,77400.0,29.3512,29.39,29.2995,29.3189,77400.0
2012-06-08 12:05:00,45.36,45.53,45.34,45.34,91200.0,29.3189,29.4288,29.306,29.306,91200.0
2012-06-08 12:10:00,45.33,45.4,45.32,45.35,62800.0,29.2995,29.3448,29.293,29.3124,62800.0
2012-06-08 12:15:00,45.34,45.34,45.22,45.34,67000.0,29.306,29.306,29.2284,29.306,67000.0
2012-06-08 12:20:00,45.34,45.42,45.3,45.31,68700.0,29.306,29.3577,29.2801,29.2866,68700.0
2012-06-08 12:25:00,45.31,45.52,45.29,45.5,65000.0,29.2866,29.4223,29.2737,29.4094,65000.0
2012-06-08 12:30:00,45.5,45.63,45.5,45.62,108800.0,29.4094,29.4934,29.4094,29.487,108800.0
2012-06-08 12:35:00,45.62,45.65,45.54,45.55,80300.0,29.487,29.5063,29.4352,29.4417,80300.0
2012-06-08 12:40:00,45.58,45.62,45.51,45.6,49300.0,29.4611,29.487,29.4159,29.474,49300.0
2012-06-08 12:45:00,45.6,45.61,45.54,45.54,58300.0,29.474,29.4805,29.4352,29.4352,58300.0
2012-06-08 12:50:00,45.55,45.63,45.51,45.56,58400.0,29.4417,29.4934,29.4159,29.4482,58400.0
2012-06-08 12:55:00,45.56,45.62,45.45,45.53,112200.0,29.4482,29.487,29.3771,29.4288,112200.0
2012-06-08 13:00:00,45.54,45.81,45.54,45.78,163300.0,29.4352,29.6098,29.4352,29.5904,163300.0
2012-06-08 13:05:00,45.79,46.0,45.79,45.98,198900.0,29.5968,29.7326,29.5968,29.7196,198900.0
2012-06-08 13:10:00,45.98,46.0,45.93,45.93,103300.0,29.7196,29.7326,29.6873,29.6873,103300.0
2012-06-08 13:15:00,45.94,45.98,45.87,45.88,139100.0,29.6938,29.7196,29.6485,29.655,139100.0
2012-06-08 13:20:00,45.89,46.0,45.85,45.98,81300.0,29.6615,29.7326,29.6356,29.7196,81300.0
2012-06-08 13:25:00,45.98,45.99,45.8,45.91,128700.0,29.7196,29.7261,29.6033,29.6744,128700.0
2012-06-08 13:30:00,45.91,45.93,45.82,45.85,74200.0,29.6744,29.6873,29.6162,29.6356,74200.0
2012-06-08 13:35:00,45.86,45.94,45.8,45.8,62600.0,29.6421,29.6938,29.6033,29.6033,62600.0
2012-06-08 13:40:00,45.8,45.85,45.75,45.75,53200.0,29.6033,29.6356,29.571,29.571,53200.0
2012-06-08 13:45:00,45.73,45.77,45.67,45.75,57900.0,29.5581,29.5839,29.5193,29.571,57900.0
2012-06-08 13:50:00,45.75,45.83,45.74,45.81,39500.0,29.571,29.6227,29.5645,29.6098,39500.0
2012-06-08 13:55:00,45.81,45.86,45.78,45.84,46600.0,29.6098,29.6421,29.5904,29.6292,46600.0
2012-06-08 14:00:00,45.84,45.86,45.81,45.82,34900.0,29.6292,29.6421,29.6098,29.6162,34900.0
2012-06-08 14:05:00,45.83,45.88,45.81,45.86,40000.0,29.6227,29.655,29.6098,29.6421,40000.0
2012-06-08 14:10:00,45.85,45.88,45.81,45.87,33200.0,29.6356,29.655,29.6098,29.6485,33200.0
2012-06-08 14:15:00,45.86,45.87,45.8,45.8,28600.0,29.6421,29.6485,29.6033,29.6033,28600.0
2012-06-08 14:20:00,45.81,45.85,45.8,45.84,43300.0,29.6098,29.6356,29.6033,29.6292,43300.0
2012-06-08 14:25:00,45.84,45.87,45.81,45.85,49800.0,29.6292,29.6485,29.6098,29.6356,49800.0
2012-06-08 14:30:00,45.86,45.98,45.82,45.94,82500.0,29.6421,29.7196,29.6162,29.6938,82500.0
2012-06-08 14:35:00,45.94,45.99,45.92,45.95,63900.0,29.6938,29.7261,29.6809,29.7003,63900.0
2012-06-08 14:40:00,45.95,45.96,45.9,45.9,78700.0,29.7003,29.7067,29.6679,29.6679,78700.0
2012-06-08 14:45:00,45.91,45.91,45.83,45.89,47400.0,29.6744,29.6744,29.6227,29.6615,47400.0
2012-06-08 14:50:00,45.89,46.01,45.88,45.96,86700.0,29.6615,29.739,29.655,29.7067,86700.0
2012-06-08 14:55:00,45.97,45.97,45.86,45.86,38300.0,29.7132,29.7132,29.6421,29.6421,38300.0
2012-06-08 15:00:00,45.89,45.91,45.85,45.86,69100.0,29.6615,29.6744,29.6356,29.6421,69100.0
2012-06-08 15:05:00,45.86,45.94,45.85,45.92,110400.0,29.6421,29.6938,29.6356,29.6809,110400.0
2012-06-08 15:10:00,45.92,46.12,45.91,46.07,149500.0,29.6809,29.8101,29.6744,29.7778,149500.0
2012-06-08 15:15:00,46.07,46.09,46.03,46.08,53100.0,29.7778,29.7907,29.752,29.7843,53100.0
2012-06-08 15:20:00,46.07,46.08,46.02,46.03,52400.0,29.7778,29.7843,29.7455,29.752,52400.0
2012-06-08 15:25:00,46.03,46.09,46.01,46.03,58300.0,29.752,29.7907,29.739,29.752,58300.0
2012-06-08 15:30:00,46.03,46.07,45.89,45.89,158500.0,29.752,29.7778,29.6615,29.6615,158500.0
2012-06-08 15:35:00,45.9,45.97,45.89,45.94,124900.0,29.6679,29.7132,29.6615,29.6938,124900.0
2012-06-08 15:40:00,45.94,46.04,45.94,46.02,124500.0,29.6938,29.7584,29.6938,29.7455,124500.0
2012-06-08 15:45:00,46.03,46.14,46.03,46.09,140000.0,29.752,29.8231,29.752,29.7907,140000.0
2012-06-08 15:50:00,46.1,46.13,46.04,46.11,188700.0,29.7972,29.8166,29.7584,29.8037,188700.0
2012-06-08 15:55:00,46.1,46.13,46.05,46.13,264900.0,29.7972,29.8166,29.7649,29.8166,264900.0
2012-06-11 09:30:00,47.33,47.39,46.83,46.89,374600.0,30.5922,30.631,30.269,30.3078,374600.0
2012-06-11 09:35:00,46.87,47.07,46.51,46.59,293900.0,30.2949,30.4242,30.0622,30.1139,293900.0
2012-06-11 09:40:00,46.57,46.64,46.17,46.42,289300.0,30.101,30.1462,29.8425,30.004,289300.0
2012-06-11 09:45:00,46.42,46.42,46.06,46.17,327200.0,30.004,30.004,29.7714,29.8425,327200.0
2012-06-11 09:50:00,46.17,46.52,46.16,46.37,220100.0,29.8425,30.0687,29.836,29.9717,220100.0
2012-06-11 09:55:00,46.35,46.53,46.23,46.28,171400.0,29.9588,30.0751,29.8812,29.9136,171400.0
2012-06-11 10:00:00,46.28,46.4,46.16,46.27,157500.0,29.9136,29.9911,29.836,29.9071,157500.0
2012-06-11 10:05:00,46.28,46.36,45.78,45.8,171400.0,29.9136,29.9653,29.5904,29.6033,171400.0
2012-06-11 10:10:00,45.8,46.03,45.7,45.94,139500.0,29.6033,29.752,29.5387,29.6938,139500.0
2012-06-11 10:15:00,45.96,46.12,45.9,45.9,101700.0,29.7067,29.8101,29.6679,29.6679,101700.0
2012-06-11 10:20:00,45.9,45.96,45.69,45.69,151000.0,29.6679,29.7067,29.5322,29.5322,151000.0
2012-06-11 10:25:00,45.71,45.88,45.66,45.87,110900.0,29.5451,29.655,29.5128,29.6485,110900.0
2012-06-11 10:30:00,45.88,45.94,45.77,45.93,74500.0,29.655,29.6938,29.5839,29.6873,74500.0
2012-06-11 10:35:00,45.93,46.21,45.93,46.17,134100.0,29.6873,29.8683,29.6873,29.8425,134100.0
2012-06-11 10:40:00,46.17,46.17,45.95,46.03,96600.0,29.8425,29.8425,29.7003,29.752,96600.0
2012-06-11 10:45:00,46.01,46.03,45.92,46.0,70300.0,29.739,29.752,29.6809,29.7326,70300.0
2012-06-11 10:50:00,45.98,46.02,45.83,46.01,122300.0,29.7196,29.7455,29.6227,29.739,122300.0
2012-06-11 10:55:00,46.01,46.02,45.76,45.89,96800.0,29.739,29.7455,29.5774,29.6615,96800.0
2012-06-11 11:00:00,45.89,45.89,45.7,45.77,56300.0,29.6615,29.6615,29.5387,29.5839,56300.0
2012-06-11 11:05:00,45.77,45.97,45.77,45.97,78100.0,29.5839,29.7132,29.5839,29.7132,78100.0
2012-06-11 11:10:00,45.98,46.1,45.9,45.91,82300.0,29.7196,29.7972,29.6679,29.6744,82300.0
2012-06-11 11:15:00,45.89,45.99,45.8,45.81,62400.0,29.6615,29.7261,29.6033,29.6098,62400.0
2012-06-11 11:20:00,45.8,45.97,45.78,45.91,56500.0,29.6033,29.7132,29.5904,29.6744,56500.0
2012-06-11 11:25:00,45.92,46.03,45.9,45.97,66800.0,29.6809,29.752,29.6679,29.7132,66800.0
2012-06-11 11:30:00,45.96,46.0,45.91,45.98,49500.0,29.7067,29.7326,29.6744,29.7196,49500.0
2012-06-11 11:35:00,45.99,46.17,45.99,46.17,76900.0,29.7261,29.8425,29.7261,29.8425,76900.0
2012-06-11 11:40:00,46.2,46.2,46.11,46.15,89000.0,29.8618,29.8618,29.8037,29.8295,89000.0
2012-06-11 11:45:00,46.12,46.12,46.01,46.04,58200.0,29.8101,29.8101,29.739,29.7584,58200.0
2012-06-11 11:50:00,46.04,46.09,45.84,45.84,69700.0,29.7584,29.7907,29.6292,29.6292,69700.0
2012-06-11 11:55:00,45.85,46.0,45.75,45.97,118900.0,29.6356,29.7326,29.571,29.7132,118900.0
2012-06-11 12:00:00,45.97,45.99,45.89,45.9,48500.0,29.7132,29.7261,29.6615,29.6679,48500.0
2012-06-11 12:05:00,45.9,45.93,45.78,45.82,60300.0,29.6679,29.6873,29.5904,29.6162,60300.0
2012-06-11 12:10:00,45.82,45.86,45.66,45.66,94000.0,29.6162,29.6421,29.5128,29.5128,94000.0
2012-06-11 12:15:00,45.66,45.71,45.6,45.65,82600.0,29.5128,29.5451,29.474,29.5063,82600.0
2012-06-11 12:20:00,45.65,45.73,45.63,45.68,47400.0,29.5063,29.5581,29.4934,29.5257,47400.0
2012-06-11 12:25:00,45.68,45.73,45.66,45.71,36700.0,29.5257,29.5581,29.5128,29.5451,36700.0
2012-06-11 12:30:00,45.72,45.81,45.72,45.77,50500.0,29.5516,29.6098,29.5516,29.5839,50500.0
2012-06-11 12:35:00,45.77,45.88,45.75,45.83,66400.0,29.5839,29.655,29.571,29.6227,66400.0
2012-06-11 12:40:00,45.86,45.94,45.85,45.87,85000.0,29.6421,29.6938,29.6356,29.6485,85000.0
2012-06-11 12:45:00,45.89,45.94,45.86,45.86,40000.0,29.6615,29.6938,29.6421,29.6421,40000.0
2012-06-11 12:50:00,45.87,45.92,45.82,45.83,32300.0,29.6485,29.6809,29.6162,29.6227,32300.0
2012-06-11 12:55:00,45.84,45.85,45.78,45.84,25000.0,29.6292,29.6356,29.5904,29.6292,25000.0
2012-06-11 13:00:00,45.81,45.87,45.77,45.84,46700.0,29.6098,29.6485,29.5839,29.6292,46700.0
2012-06-11 13:05:00,45.86,45.9,45.82,45.88,44400.0,29.6421,29.6679,29.6162,29.655,44400.0
2012-06-11 13:10:00,45.89,46.05,45.87,46.05,61300.0,29.6615,29.7649,29.6485,29.7649,61300.0
2012-06-11 13:15:00,46.05,46.07,45.92,45.98,72900.0,29.7649,29.7778,29.6809,29.7196,72900.0
2012-06-11 13:20:00,46.01,46.01,45.93,45.94,29000.0,29.739,29.739,29.6873,29.6938,29000.0
2012-06-11 13:25:00,45.95,45.97,45.91,45.95,40700.0,29.7003,29.7132,29.6744,29.7003,40700.0
2012-06-11 13:30:00,45.96,45.97,45.81,45.83,66500.0,29.7067,29.7132,29.6098,29.6227,66500.0
2012-06-11 13:35:00,45.85,45.96,45.81,45.9,39800.0,29.6356,29.7067,29.6098,29.6679,39800.0
2012-06-11 13:40:00,45.9,45.93,45.78,45.8,56400.0,29.6679,29.6873,29.5904,29.6033,56400.0
2012-06-11 13:45:00,45.78,45.87,45.78,45.82,21200.0,29.5904,29.6485,29.5904,29.6162,21200.0
2012-06-11 13:50:00,45.82,45.88,45.8,45.84,40100.0,29.6162,29.655,29.6033,29.6292,40100.0
2012-06-11 13:55:00,45.84,45.84,45.75,45.79,24600.0,29.6292,29.6292,29.571,29.5968,24600.0
2012-06-11 14:00:00,45.79,45.8,45.48,45.53,172600.0,29.5968,29.6033,29.3965,29.4288,172600.0
2012-06-11 14:05:00,45.54,45.63,45.54,45.59,59300.0,29.4352,29.4934,29.4352,29.4676,59300.0
2012-06-11 14:10:00,45.57,45.65,45.55,45.57,42300.0,29.4546,29.5063,29.4417,29.4546,42300.0
2012-06-11 14:15:00,45.57,45.64,45.51,45.54,60800.0,29.4546,29.4999,29.4159,29.4352,60800.0
2012-06-11 14:20:00,45.54,45.64,45.53,45.57,34300.0,29.4352,29.4999,29.4288,29.4546,34300.0
2012-06-11 14:25:00,45.58,45.65,45.55,45.59,35000.0,29.4611,29.5063,29.4417,29.4676,35000.0
2012-06-11 14:30:00,45.59,45.78,45.57,45.75,59700.0,29.4676,29.5904,29.4546,29.571,59700.0
2012-06-11 14:35:00,45.75,45.78,45.56,45.58,61600.0,29.571,29.5904,29.4482,29.4611,61600.0
2012-06-11 14:40:00,45.57,45.69,45.57,45.64,41100.0,29.4546,29.5322,29.4546,29.4999,41100.0
2012-06-11 14:45:00,45.64,45.65,45.54,45.58,50200.0,29.4999,29.5063,29.4352,29.4611,50200.0
2012-06-11 14:50:00,45.57,45.6,45.41,45.42,80200.0,29.4546,29.474,29.3512,29.3577,80200.0
2012-06-11 14:55:00,45.45,45.66,45.42,45.49,101900.0,29.3771,29.5128,29.3577,29.4029,101900.0
2012-06-11 15:00:00,45.48,45.56,45.43,45.43,92400.0,29.3965,29.4482,29.3641,29.3641,92400.0
2012-06-11 15:05:00,45.44,45.51,45.35,45.36,124300.0,29.3706,29.4159,29.3124,29.3189,124300.0
2012-06-11 15:10:00,45.36,45.4,45.25,45.34,128900.0,29.3189,29.3448,29.2478,29.306,128900.0
2012-06-11 15:15:00,45.34,45.35,45.21,45.25,153900.0,29.306,29.3124,29.2219,29.2478,153900.0
2012-06-11 15:20:00,45.26,45.28,45.2,45.21,91300.0,29.2543,29.2672,29.2155,29.2219,91300.0
2012-06-11 15:25:00,45.22,45.22,45.11,45.19,81200.0,29.2284,29.2284,29.1573,29.209,81200.0
2012-06-11 15:30:00,45.18,45.29,45.16,45.18,121400.0,29.2026,29.2737,29.1896,29.2026,121400.0
2012-06-11 15:35:00,45.18,45.26,45.13,45.25,135100.0,29.2026,29.2543,29.1702,29.2478,135100.0
2012-06-11 15:40:00,45.25,45.29,45.18,45.23,201700.0,29.2478,29.2737,29.2026,29.2349,201700.0
2012-06-11 15:45:00,45.22,45.26,45.06,45.06,164400.0,29.2284,29.2543,29.125,29.125,164400.0
2012-06-11 15:50:00,45.06,45.11,45.0,45.01,243900.0,29.125,29.1573,29.0862,29.0927,243900.0
2012-06-11 15:55:00,45.01,45.04,44.88,44.95,328800.0,29.0927,29.1121,29.0086,29.0539,328800.0
2012-06-12 09:30:00,45.12,45.59,45.12,45.42,260200.0,29.1638,29.4676,29.1638,29.3577,260200.0
2012-06-12 09:35:00,45.42,45.69,45.33,45.4,216600.0,29.3577,29.5322,29.2995,29.3448,216600.0
2012-06-12 09:40:00,45.39,45.47,44.98,45.28,231700.0,29.3383,29.39,29.0733,29.2672,231700.0
2012-06-12 09:45:00,45.27,45.3,44.86,44.87,248800.0,29.2607,29.2801,28.9957,29.0022,248800.0
2012-06-12 09:50:00,44.88,45.21,44.74,45.16,247300.0,29.0086,29.2219,28.9182,29.1896,247300.0
2012-06-12 09:55:00,45.15,45.24,44.86,44.87,160300.0,29.1832,29.2413,28.9957,29.0022,160300.0
2012-06-12 10:00:00,44.88,45.22,44.85,44.95,303400.0,29.0086,29.2284,28.9893,29.0539,303400.0
2012-06-12 10:05:00,44.93,45.08,44.68,44.73,190700.0,29.041,29.1379,28.8794,28.9117,190700.0
2012-06-12 10:10:00,44.73,44.88,44.53,44.76,220600.0,28.9117,29.0086,28.7824,28.9311,220600.0
2012-06-12 10:15:00,44.77,44.86,44.68,44.68,93200.0,28.9375,28.9957,28.8794,28.8794,93200.0
2012-06-12 10:20:00,44.69,44.82,44.56,44.77,108700.0,28.8858,28.9699,28.8018,28.9375,108700.0
2012-06-12 10:25:00,44.8,45.07,44.79,44.9,139700.0,28.9569,29.1315,28.9505,29.0216,139700.0
2012-06-12 10:30:00,44.9,44.93,44.78,44.85,81800.0,29.0216,29.041,28.944,28.9893,81800.0
2012-06-12 10:35:00,44.81,44.85,44.67,44.72,54300.0,28.9634,28.9893,28.8729,28.9052,54300.0
2012-06-12 10:40:00,44.72,45.03,44.67,45.0,99000.0,28.9052,29.1056,28.8729,29.0862,99000.0
2012-06-12 10:45:00,44.99,45.18,44.91,45.12,124100.0,29.0797,29.2026,29.028,29.1638,124100.0
2012-06-12 10:50:00,45.13,45.17,44.95,45.13,103200.0,29.1702,29.1961,29.0539,29.1702,103200.0
2012-06-12 10:55:00,45.13,45.18,44.93,45.01,85200.0,29.1702,29.2026,29.041,29.0927,85200.0
2012-06-12 11:00:00,45.0,45.28,45.0,45.18,73300.0,29.0862,29.2672,29.0862,29.2026,73300.0
2012-06-12 11:05:00,45.17,45.32,45.16,45.31,92500.0,29.1961,29.293,29.1896,29.2866,92500.0
2012-06-12 11:10:00,45.31,45.55,45.3,45.4,153300.0,29.2866,29.4417,29.2801,29.3448,153300.0
2012-06-12 11:15:00,45.41,45.43,45.11,45.16,106700.0,29.3512,29.3641,29.1573,29.1896,106700.0
2012-06-12 11:20:00,45.15,45.46,45.15,45.32,102400.0,29.1832,29.3835,29.1832,29.293,102400.0
2012-06-12 11:25:00,45.32,45.38,45.25,45.32,62200.0,29.293,29.3318,29.2478,29.293,62200.0
2012-06-12 11:30:00,45.32,45.34,45.2,45.32,62200.0,29.293,29.306,29.2155,29.293,62200.0
2012-06-12 11:35:00,45.33,45.33,45.17,45.22,47500.0,29.2995,29.2995,29.1961,29.2284,47500.0
2012-06-12 11:40:00,45.23,45.23,45.15,45.16,41200.0,29.2349,29.2349,29.1832,29.1896,41200.0
2012-06-12 11:45:00,45.15,45.21,45.12,45.16,59200.0,29.1832,29.2219,29.1638,29.1896,59200.0
2012-06-12 11:50:00,45.16,45.21,44.92,44.99,97900.0,29.1896,29.2219,29.0345,29.0797,97900.0
2012-06-12 11:55:00,44.92,44.99,44.9,44.97,80800.0,29.0345,29.0797,29.0216,29.0668,80800.0
2012-06-12 12:00:00,44.96,45.11,44.96,45.06,41800.0,29.0604,29.1573,29.0604,29.125,41800.0
2012-06-12 12:05:00,45.04,45.1,45.01,45.03,77600.0,29.1121,29.1508,29.0927,29.1056,77600.0
2012-06-12 12:10:00,45.03,45.03,44.86,44.94,81500.0,29.1056,29.1056,28.9957,29.0474,81500.0
2012-06-12 12:15:00,44.94,45.03,44.88,45.03,44800.0,29.0474,29.1056,29.0086,29.1056,44800.0
2012-06-12 12:20:00,45.03,45.12,44.99,45.12,57900.0,29.1056,29.1638,29.0797,29.1638,57900.0
2012-06-12 12:25:00,45.1,45.16,45.04,45.05,38500.0,29.1508,29.1896,29.1121,29.1185,38500.0
2012-06-12 12:30:00,45.06,45.07,44.97,44.98,45500.0,29.125,29.1315,29.0668,29.0733,45500.0
2012-06-12 12:35:00,44.98,44.99,44.95,44.95,63000.0,29.0733,29.0797,29.0539,29.0539,63000.0
2012-06-12 12:40:00,44.95,45.02,44.93,44.94,130900.0,29.0539,29.0991,29.041,29.0474,130900.0
2012-06-12 12:45:00,44.94,45.03,44.92,45.0,50300.0,29.0474,29.1056,29.0345,29.0862,50300.0
2012-06-12 12:50:00,44.99,45.06,44.96,44.96,35200.0,29.0797,29.125,29.0604,29.0604,35200.0
2012-06-12 12:55:00,44.96,45.02,44.96,45.02,45100.0,29.0604,29.0991,29.0604,29.0991,45100.0
2012-06-12 13:00:00,45.01,45.03,44.94,44.94,29200.0,29.0927,29.1056,29.0474,29.0474,29200.0
2012-06-12 13:05:00,44.94,44.99,44.91,44.96,37700.0,29.0474,29.0797,29.028,29.0604,37700.0
2012-06-12 13:10:00,44.97,45.23,44.97,45.14,69100.0,29.0668,29.2349,29.0668,29.1767,69100.0
2012-06-12 13:15:00,45.15,45.25,45.12,45.23,68100.0,29.1832,29.2478,29.1638,29.2349,68100.0
2012-06-12 13:20:00,45.22,45.26,45.11,45.14,49400.0,29.2284,29.2543,29.1573,29.1767,49400.0
2012-06-12 13:25:00,45.1,45.14,45.04,45.08,42200.0,29.1508,29.1767,29.1121,29.1379,42200.0
2012-06-12 13:30:00,45.08,45.14,45.03,45.1,40200.0,29.1379,29.1767,29.1056,29.1508,40200.0
2012-06-12 13:35:00,45.1,45.18,45.08,45.12,51500.0,29.1508,29.2026,29.1379,29.1638,51500.0
2012-06-12 13:40:00,45.12,45.17,45.01,45.01,87200.0,29.1638,29.1961,29.0927,29.0927,87200.0
2012-06-12 13:45:00,45.01,45.08,44.9,44.94,126600.0,29.0927,29.1379,29.0216,29.0474,126600.0
2012-06-12 13:50:00,44.93,45.07,44.91,44.98,74400.0,29.041,29.1315,29.028,29.0733,74400.0
2012-06-12 13:55:00,44.99,45.04,44.89,44.95,51000.0,29.0797,29.1121,29.0151,29.0539,51000.0
2012-06-12 14:00:00,44.93,45.03,44.93,45.02,74200.0,29.041,29.1056,29.041,29.0991,74200.0
2012-06-12 14:05:00,45.03,45.05,44.95,44.97,79900.0,29.1056,29.1185,29.0539,29.0668,79900.0
2012-06-12 14:10:00,44.97,45.03,44.91,45.0,63600.0,29.0668,29.1056,29.028,29.0862,63600.0
2012-06-12 14:15:00,45.0,45.02,44.93,44.98,42700.0,29.0862,29.0991,29.041,29.0733,42700.0
2012-06-12 14:20:00,45.0,45.09,44.96,45.09,54500.0,29.0862,29.1444,29.0604,29.1444,54500.0
2012-06-12 14:25:00,45.09,45.15,45.03,45.05,38000.0,29.1444,29.1832,29.1056,29.1185,38000.0
2012-06-12 14:30:00,45.04,45.3,45.04,45.3,85200.0,29.1121,29.2801,29.1121,29.2801,85200.0
2012-06-12 14:35:00,45.31,45.39,45.29,45.37,86700.0,29.2866,29.3383,29.2737,29.3254,86700.0
2012-06-12 14:40:00,45.36,45.52,45.35,45.48,199000.0,29.3189,29.4223,29.3124,29.3965,199000.0
2012-06-12 14:45:00,45.49,45.54,45.4,45.44,101600.0,29.4029,29.4352,29.3448,29.3706,101600.0
2012-06-12 14:50:00,45.43,45.48,45.35,45.36,97200.0,29.3641,29.3965,29.3124,29.3189,97200.0
2012-06-12 14:55:00,45.36,45.45,45.36,45.45,82700.0,29.3189,29.3771,29.3189,29.3771,82700.0
2012-06-12 15:00:00,45.44,45.48,45.4,45.41,66500.0,29.3706,29.3965,29.3448,29.3512,66500.0
2012-06-12 15:05:00,45.41,45.45,45.34,45.42,64500.0,29.3512,29.3771,29.306,29.3577,64500.0
2012-06-12 15:10:00,45.42,45.44,45.37,45.4,78900.0,29.3577,29.3706,29.3254,29.3448,78900.0
2012-06-12 15:15:00,45.37,45.48,45.34,45.36,61300.0,29.3254,29.3965,29.306,29.3189,61300.0
2012-06-12 15:20:00,45.36,45.54,45.35,45.54,100300.0,29.3189,29.4352,29.3124,29.4352,100300.0
2012-06-12 15:25:00,45.53,45.65,45.52,45.62,183400.0,29.4288,29.5063,29.4223,29.487,183400.0
2012-06-12 15:30:00,45.62,45.62,45.5,45.52,126700.0,29.487,29.487,29.4094,29.4223,126700.0
2012-06-12 15:35:00,45.53,45.68,45.5,45.64,101600.0,29.4288,29.5257,29.4094,29.4999,101600.0
2012-06-12 15:40:00,45.63,45.8,45.61,45.71,183300.0,29.4934,29.6033,29.4805,29.5451,183300.0
2012-06-12 15:45:00,45.71,45.74,45.63,45.66,104100.0,29.5451,29.5645,29.4934,29.5128,104100.0
2012-06-12 15:50:00,45.66,45.72,45.6,45.66,124700.0,29.5128,29.5516,29.474,29.5128,124700.0
2012-06-12 15:55:00,45.67,45.73,45.64,45.73,192700.0,29.5193,29.5581,29.4999,29.5581,192700.0
2012-06-13 09:30:00,45.66,45.7,45.33,45.4,142500.0,29.5128,29.5387,29.2995,29.3448,142500.0
2012-06-13 09:35:00,45.41,45.48,45.3,45.39,109100.0,29.3512,29.3965,29.2801,29.3383,109100.0
2012-06-13 09:40:00,45.39,45.79,45.37,45.57,107900.0,29.3383,29.5968,29.3254,29.4546,107900.0
2012-06-13 09:45:00,45.59,45.72,45.53,45.65,76500.0,29.4676,29.5516,29.4288,29.5063,76500.0
2012-06-13 09:50:00,45.65,45.66,45.34,45.44,145100.0,29.5063,29.5128,29.306,29.3706,145100.0
2012-06-13 09:55:00,45.42,45.42,45.16,45.32,114400.0,29.3577,29.3577,29.1896,29.293,114400.0
2012-06-13 10:00:00,45.27,45.37,45.16,45.31,81900.0,29.2607,29.3254,29.1896,29.2866,81900.0
2012-06-13 10:05:00,45.32,45.38,45.23,45.33,81900.0,29.293,29.3318,29.2349,29.2995,81900.0
2012-06-13 10:10:00,45.35,45.62,45.35,45.57,105900.0,29.3124,29.487,29.3124,29.4546,105900.0
2012-06-13 10:15:00,45.57,45.63,45.47,45.54,84300.0,29.4546,29.4934,29.39,29.4352,84300.0
2012-06-13 10:20:00,45.53,45.61,45.34,45.46,110200.0,29.4288,29.4805,29.306,29.3835,110200.0
2012-06-13 10:25:00,45.45,45.59,45.33,45.54,39600.0,29.3771,29.4676,29.2995,29.4352,39600.0
2012-06-13 10:30:00,45.55,45.66,45.54,45.63,80200.0,29.4417,29.5128,29.4352,29.4934,80200.0
2012-06-13 10:35:00,45.64,45.91,45.64,45.8,194600.0,29.4999,29.6744,29.4999,29.6033,194600.0
2012-06-13 10:40:00,45.8,45.88,45.74,45.87,78800.0,29.6033,29.655,29.5645,29.6485,78800.0
2012-06-13 10:45:00,45.88,45.9,45.71,45.75,74300.0,29.655,29.6679,29.5451,29.571,74300.0
2012-06-13 10:50:00,45.76,45.86,45.74,45.84,43300.0,29.5774,29.6421,29.5645,29.6292,43300.0
2012-06-13 10:55:00,45.86,45.95,45.81,45.95,70100.0,29.6421,29.7003,29.6098,29.7003,70100.0
2012-06-13 11:00:00,45.94,45.95,45.84,45.84,195500.0,29.6938,29.7003,29.6292,29.6292,195500.0
2012-06-13 11:05:00,45.85,45.88,45.78,45.8,155200.0,29.6356,29.655,29.5904,29.6033,155200.0
2012-06-13 11:10:00,45.81,45.86,45.7,45.79,153200.0,29.6098,29.6421,29.5387,29.5968,153200.0
2012-06-13 11:15:00,45.79,45.85,45.74,45.79,73400.0,29.5968,29.6356,29.5645,29.5968,73400.0
2012-06-13 11:20:00,45.76,45.85,45.76,45.83,36100.0,29.5774,29.6356,29.5774,29.6227,36100.0
2012-06-13 11:25:00,45.83,45.89,45.81,45.83,102400.0,29.6227,29.6615,29.6098,29.6227,102400.0
2012-06-13 11:30:00,45.83,46.11,45.81,46.09,150600.0,29.6227,29.8037,29.6098,29.7907,150600.0
2012-06-13 11:35:00,46.07,46.08,45.84,45.92,80400.0,29.7778,29.7843,29.6292,29.6809,80400.0
2012-06-13 11:40:00,45.9,46.03,45.9,45.94,89200.0,29.6679,29.752,29.6679,29.6938,89200.0
2012-06-13 11:45:00,45.94,45.95,45.86,45.86,30400.0,29.6938,29.7003,29.6421,29.6421,30400.0
2012-06-13 11:50:00,45.85,45.91,45.73,45.81,42300.0,29.6356,29.6744,29.5581,29.6098,42300.0
2012-06-13 11:55:00,45.81,45.9,45.78,45.88,73200.0,29.6098,29.6679,29.5904,29.655,73200.0
2012-06-13 12:00:00,45.88,45.89,45.75,45.78,52900.0,29.655,29.6615,29.571,29.5904,52900.0
2012-06-13 12:05:00,45.78,45.79,45.67,45.74,121000.0,29.5904,29.5968,29.5193,29.5645,121000.0
2012-06-13 12:10:00,45.74,45.77,45.68,45.75,59100.0,29.5645,29.5839,29.5257,29.571,59100.0
2012-06-13 12:15:00,45.74,45.79,45.7,45.74,63500.0,29.5645,29.5968,29.5387,29.5645,63500.0
2012-06-13 12:20:00,45.74,45.78,45.66,45.78,67500.0,29.5645,29.5904,29.5128,29.5904,67500.0
2012-06-13 12:25:00,45.76,45.84,45.72,45.77,55500.0,29.5774,29.6292,29.5516,29.5839,55500.0
2012-06-13 12:30:00,45.77,45.85,45.72,45.85,26500.0,29.5839,29.6356,29.5516,29.6356,26500.0
2012-06-13 12:35:00,45.84,45.94,45.81,45.94,50000.0,29.6292,29.6938,29.6098,29.6938,50000.0
2012-06-13 12:40:00,45.94,45.99,45.87,45.89,66600.0,29.6938,29.7261,29.6485,29.6615,66600.0
2012-06-13 12:45:00,45.91,45.99,45.83,45.88,49500.0,29.6744,29.7261,29.6227,29.655,49500.0
2012-06-13 12:50:00,45.89,45.92,45.83,45.88,20800.0,29.6615,29.6809,29.6227,29.655,20800.0
2012-06-13 12:55:00,45.86,45.97,45.84,45.91,71500.0,29.6421,29.7132,29.6292,29.6744,71500.0
2012-06-13 13:00:00,45.91,45.94,45.86,45.91,32400.0,29.6744,29.6938,29.6421,29.6744,32400.0
2012-06-13 13:05:00,45.9,45.98,45.86,45.96,19400.0,29.6679,29.7196,29.6421,29.7067,19400.0
2012-06-13 13:10:00,45.97,46.04,45.92,45.95,91400.0,29.7132,29.7584,29.6809,29.7003,91400.0
2012-06-13 13:15:00,45.95,46.01,45.91,45.99,32900.0,29.7003,29.739,29.6744,29.7261,32900.0
2012-06-13 13:20:00,45.99,46.0,45.86,45.87,46000.0,29.7261,29.7326,29.6421,29.6485,46000.0
2012-06-13 13:25:00,45.87,46.05,45.82,46.05,94500.0,29.6485,29.7649,29.6162,29.7649,94500.0
2012-06-13 13:30:00,46.04,46.05,45.95,46.05,47700.0,29.7584,29.7649,29.7003,29.7649,47700.0
2012-06-13 13:35:00,46.04,46.08,45.93,46.06,55700.0,29.7584,29.7843,29.6873,29.7714,55700.0
2012-06-13 13:40:00,46.07,46.09,45.89,45.89,102300.0,29.7778,29.7907,29.6615,29.6615,102300.0
2012-06-13 13:45:00,45.89,45.89,45.76,45.8,90500.0,29.6615,29.6615,29.5774,29.6033,90500.0
2012-06-13 13:50:00,45.78,45.86,45.77,45.79,53500.0,29.5904,29.6421,29.5839,29.5968,53500.0
2012-06-13 13:55:00,45.78,45.78,45.66,45.7,105600.0,29.5904,29.5904,29.5128,29.5387,105600.0
2012-06-13 14:00:00,45.7,45.74,45.67,45.68,43300.0,29.5387,29.5645,29.5193,29.5257,43300.0
2012-06-13 14:05:00,45.69,45.72,45.62,45.64,71500.0,29.5322,29.5516,29.487,29.4999,71500.0
2012-06-13 14:10:00,45.64,45.68,45.59,45.6,60000.0,29.4999,29.5257,29.4676,29.474,60000.0
2012-06-13 14:15:00,45.6,45.67,45.58,45.66,29900.0,29.474,29.5193,29.4611,29.5128,29900.0
2012-06-13 14:20:00,45.65,45.69,45.61,45.65,49200.0,29.5063,29.5322,29.4805,29.5063,49200.0
2012-06-13 14:25:00,45.65,45.68,45.59,45.66,39400.0,29.5063,29.5257,29.4676,29.5128,39400.0
2012-06-13 14:30:00,45.66,45.66,45.5,45.55,96100.0,29.5128,29.5128,29.4094,29.4417,96100.0
2012-06-13 14:35:00,45.54,45.62,45.51,45.61,183200.0,29.4352,29.487,29.4159,29.4805,183200.0
2012-06-13 14:40:00,45.6,45.66,45.45,45.46,88800.0,29.474,29.5128,29.3771,29.3835,88800.0
2012-06-13 14:45:00,45.45,45.58,45.38,45.55,57100.0,29.3771,29.4611,29.3318,29.4417,57100.0
2012-06-13 14:50:00,45.55,45.55,45.43,45.49,61900.0,29.4417,29.4417,29.3641,29.4029,61900.0
2012-06-13 14:55:00,45.48,45.54,45.42,45.46,67900.0,29.3965,29.4352,29.3577,29.3835,67900.0
2012-06-13 15:00:00,45.46,45.54,45.41,45.46,69600.0,29.3835,29.4352,29.3512,29.3835,69600.0
2012-06-13 15:05:00,45.43,45.57,45.43,45.51,73700.0,29.3641,29.4546,29.3641,29.4159,73700.0
2012-06-13 15:10:00,45.51,45.56,45.39,45.39,232900.0,29.4159,29.4482,29.3383,29.3383,232900.0
2012-06-13 15:15:00,45.39,45.4,45.15,45.15,130500.0,29.3383,29.3448,29.1832,29.1832,130500.0
2012-06-13 15:20:00,45.15,45.23,45.07,45.23,129200.0,29.1832,29.2349,29.1315,29.2349,129200.0
2012-06-13 15:25:00,45.22,45.25,45.17,45.17,94800.0,29.2284,29.2478,29.1961,29.1961,94800.0
2012-06-13 15:30:00,45.17,45.25,45.14,45.17,113600.0,29.1961,29.2478,29.1767,29.1961,113600.0
2012-06-13 15:35:00,45.17,45.24,45.15,45.17,106200.0,29.1961,29.2413,29.1832,29.1961,106200.0
2012-06-13 15:40:00,45.16,45.17,45.06,45.06,86200.0,29.1896,29.1961,29.125,29.125,86200.0
2012-06-13 15:45:00,45.07,45.16,45.0,45.03,145900.0,29.1315,29.1896,29.0862,29.1056,145900.0
2012-06-13 15:50:00,45.03,45.17,45.03,45.1,152900.0,29.1056,29.1961,29.1056,29.1508,152900.0
2012-06-13 15:55:00,45.1,45.26,45.1,45.25,247000.0,29.1508,29.2543,29.1508,29.2478,247000.0
2012-06-14 09:30:00,44.68,45.04,44.63,44.63,261700.0,28.8794,29.1121,28.8471,28.8471,261700.0
2012-06-14 09:35:00,44.68,44.7,44.04,44.05,381700.0,28.8794,28.8923,28.4657,28.4722,381700.0
2012-06-14 09:40:00,44.03,44.26,43.94,44.22,332600.0,28.4592,28.6079,28.4011,28.582,332600.0
2012-06-14 09:45:00,44.23,44.63,44.22,44.53,232700.0,28.5885,28.8471,28.582,28.7824,232700.0
2012-06-14 09:50:00,44.52,44.58,44.39,44.47,175600.0,28.776,28.8147,28.6919,28.7436,175600.0
2012-06-14 09:55:00,44.45,44.69,44.42,44.67,183300.0,28.7307,28.8858,28.7113,28.8729,183300.0
2012-06-14 10:00:00,44.67,44.73,44.57,44.6,161000.0,28.8729,28.9117,28.8083,28.8277,161000.0
2012-06-14 10:05:00,44.59,44.75,44.56,44.71,122300.0,28.8212,28.9246,28.8018,28.8988,122300.0
2012-06-14 10:10:00,44.69,44.76,44.6,44.64,132300.0,28.8858,28.9311,28.8277,28.8535,132300.0
2012-06-14 10:15:00,44.62,44.73,44.51,44.67,170700.0,28.8406,28.9117,28.7695,28.8729,170700.0
2012-06-14 10:20:00,44.67,44.83,44.66,44.82,107800.0,28.8729,28.9763,28.8664,28.9699,107800.0
2012-06-14 10:25:00,44.83,44.9,44.72,44.83,141700.0,28.9763,29.0216,28.9052,28.9763,141700.0
2012-06-14 10:30:00,44.84,44.93,44.64,44.77,136500.0,28.9828,29.041,28.8535,28.9375,136500.0
2012-06-14 10:35:00,44.77,44.82,44.68,44.74,88100.0,28.9375,28.9699,28.8794,28.9182,88100.0
2012-06-14 10:40:00,44.75,44.92,44.75,44.86,112700.0,28.9246,29.0345,28.9246,28.9957,112700.0
2012-06-14 10:45:00,44.83,44.83,44.71,44.73,99800.0,28.9763,28.9763,28.8988,28.9117,99800.0
2012-06-14 10:50:00,44.73,44.76,44.66,44.7,108000.0,28.9117,28.9311,28.8664,28.8923,108000.0
2012-06-14 10:55:00,44.73,44.89,44.73,44.88,80500.0,28.9117,29.0151,28.9117,29.0086,80500.0
2012-06-14 11:00:00,44.87,44.91,44.79,44.87,77500.0,29.0022,29.028,28.9505,29.0022,77500.0
2012-06-14 11:05:00,44.86,44.91,44.84,44.86,42600.0,28.9957,29.028,28.9828,28.9957,42600.0
2012-06-14 11:10:00,44.86,44.99,44.81,44.95,63100.0,28.9957,29.0797,28.9634,29.0539,63100.0
2012-06-14 11:15:00,44.95,45.05,44.9,45.03,104000.0,29.0539,29.1185,29.0216,29.1056,104000.0
2012-06-14 11:20:00,45.05,45.17,45.02,45.14,161300.0,29.1185,29.1961,29.0991,29.1767,161300.0
2012-06-14 11:25:00,45.14,45.2,44.98,45.0,126800.0,29.1767,29.2155,29.0733,29.0862,126800.0
2012-06-14 11:30:00,44.98,45.05,44.94,44.94,66200.0,29.0733,29.1185,29.0474,29.0474,66200.0
2012-06-14 11:35:00,44.94,45.07,44.87,45.04,86200.0,29.0474,29.1315,29.0022,29.1121,86200.0
2012-06-14 11:40:00,45.04,45.15,45.04,45.14,68700.0,29.1121,29.1832,29.1121,29.1767,68700.0
2012-06-14 11:45:00,45.12,45.17,45.12,45.13,70100.0,29.1638,29.1961,29.1638,29.1702,70100.0
2012-06-14 11:50:00,45.13,45.2,45.12,45.16,68800.0,29.1702,29.2155,29.1638,29.1896,68800.0
2012-06-14 11:55:00,45.16,45.23,45.15,45.2,137900.0,29.1896,29.2349,29.1832,29.2155,137900.0
2012-06-14 12:00:00,45.19,45.24,45.17,45.18,68400.0,29.209,29.2413,29.1961,29.2026,68400.0
2012-06-14 12:05:00,45.16,45.19,44.99,45.0,133600.0,29.1896,29.209,29.0797,29.0862,133600.0
2012-06-14 12:10:00,45.0,45.12,44.99,45.03,108100.0,29.0862,29.1638,29.0797,29.1056,108100.0
2012-06-14 12:15:00,45.03,45.09,45.02,45.04,54200.0,29.1056,29.1444,29.0991,29.1121,54200.0
2012-06-14 12:20:00,45.04,45.08,44.99,45.07,68300.0,29.1121,29.1379,29.0797,29.1315,68300.0
2012-06-14 12:25:00,45.07,45.08,44.99,44.99,29400.0,29.1315,29.1379,29.0797,29.0797,29400.0
2012-06-14 12:30:00,45.0,45.08,44.99,45.07,52500.0,29.0862,29.1379,29.0797,29.1315,52500.0
2012-06-14 12:35:00,45.07,45.2,45.07,45.2,61900.0,29.1315,29.2155,29.1315,29.2155,61900.0
2012-06-14 12:40:00,45.2,45.25,45.16,45.24,70200.0,29.2155,29.2478,29.1896,29.2413,70200.0
2012-06-14 12:45:00,45.25,45.35,45.23,45.32,114200.0,29.2478,29.3124,29.2349,29.293,114200.0
2012-06-14 12:50:00,45.32,45.35,45.27,45.34,65300.0,29.293,29.3124,29.2607,29.306,65300.0
2012-06-14 12:55:00,45.34,45.38,45.32,45.36,126400.0,29.306,29.3318,29.293,29.3189,126400.0
2012-06-14 13:00:00,45.35,45.44,45.35,45.43,128200.0,29.3124,29.3706,29.3124,29.3641,128200.0
2012-06-14 13:05:00,45.44,45.49,45.38,45.43,101800.0,29.3706,29.4029,29.3318,29.3641,101800.0
2012-06-14 13:10:00,45.44,45.48,45.39,45.43,109400.0,29.3706,29.3965,29.3383,29.3641,109400.0
2012-06-14 13:15:00,45.43,45.49,45.39,45.4,99600.0,29.3641,29.4029,29.3383,29.3448,99600.0
2012-06-14 13:20:00,45.39,45.4,45.27,45.38,141300.0,29.3383,29.3448,29.2607,29.3318,141300.0
2012-06-14 13:25:00,45.38,45.39,45.32,45.33,64800.0,29.3318,29.3383,29.293,29.2995,64800.0
2012-06-14 13:30:00,45.33,45.44,45.32,45.44,75900.0,29.2995,29.3706,29.293,29.3706,75900.0
2012-06-14 13:35:00,45.44,45.51,45.37,45.51,106200.0,29.3706,29.4159,29.3254,29.4159,106200.0
2012-06-14 13:40:00,45.5,45.54,45.47,45.52,63700.0,29.4094,29.4352,29.39,29.4223,63700.0
2012-06-14 13:45:00,45.49,45.53,45.46,45.5,75200.0,29.4029,29.4288,29.3835,29.4094,75200.0
2012-06-14 13:50:00,45.5,45.53,45.48,45.51,47000.0,29.4094,29.4288,29.3965,29.4159,47000.0
2012-06-14 13:55:00,45.52,45.55,45.47,45.53,67400.0,29.4223,29.4417,29.39,29.4288,67400.0
2012-06-14 14:00:00,45.54,45.56,45.41,45.43,124000.0,29.4352,29.4482,29.3512,29.3641,124000.0
2012-06-14 14:05:00,45.43,45.5,45.39,45.5,67800.0,29.3641,29.4094,29.3383,29.4094,67800.0
2012-06-14 14:10:00,45.5,45.54,45.48,45.54,55000.0,29.4094,29.4352,29.3965,29.4352,55000.0
2012-06-14 14:15:00,45.54,45.59,45.52,45.58,73900.0,29.4352,29.4676,29.4223,29.4611,73900.0
2012-06-14 14:20:00,45.57,45.61,45.54,45.54,102500.0,29.4546,29.4805,29.4352,29.4352,102500.0
2012-06-14 14:25:00,45.54,45.55,45.47,45.48,94700.0,29.4352,29.4417,29.39,29.3965,94700.0
2012-06-14 14:30:00,45.47,45.49,45.46,45.47,81300.0,29.39,29.4029,29.3835,29.39,81300.0
2012-06-14 14:35:00,45.47,45.51,45.41,45.45,92100.0,29.39,29.4159,29.3512,29.3771,92100.0
2012-06-14 14:40:00,45.47,45.53,45.44,45.52,67200.0,29.39,29.4288,29.3706,29.4223,67200.0
2012-06-14 14:45:00,45.51,45.58,45.49,45.58,129300.0,29.4159,29.4611,29.4029,29.4611,129300.0
2012-06-14 14:50:00,45.58,45.58,45.42,45.43,71900.0,29.4611,29.4611,29.3577,29.3641,71900.0
2012-06-14 14:55:00,45.43,45.48,45.32,45.35,128500.0,29.3641,29.3965,29.293,29.3124,128500.0
2012-06-14 15:00:00,45.35,45.42,45.34,45.35,198200.0,29.3124,29.3577,29.306,29.3124,198200.0
2012-06-14 15:05:00,45.34,45.97,45.33,45.82,384600.0,29.306,29.7132,29.2995,29.6162,384600.0
2012-06-14 15:10:00,45.82,45.93,45.75,45.91,239500.0,29.6162,29.6873,29.571,29.6744,239500.0
2012-06-14 15:15:00,45.89,45.96,45.7,45.71,247400.0,29.6615,29.7067,29.5387,29.5451,247400.0
2012-06-14 15:20:00,45.72,45.81,45.51,45.56,327500.0,29.5516,29.6098,29.4159,29.4482,327500.0
2012-06-14 15:25:00,45.55,45.72,45.5,45.61,166700.0,29.4417,29.5516,29.4094,29.4805,166700.0
2012-06-14 15:30:00,45.62,45.72,45.57,45.63,177400.0,29.487,29.5516,29.4546,29.4934,177400.0
2012-06-14 15:35:00,45.62,45.76,45.62,45.7,140700.0,29.487,29.5774,29.487,29.5387,140700.0
2012-06-14 15:40:00,45.69,45.76,45.59,45.61,188900.0,29.5322,29.5774,29.4676,29.4805,188900.0
2012-06-14 15:45:00,45.61,45.76,45.61,45.72,175200.0,29.4805,29.5774,29.4805,29.5516,175200.0
2012-06-14 15:50:00,45.72,45.76,45.68,45.72,138300.0,29.5516,29.5774,29.5257,29.5516,138300.0
2012-06-14 15:55:00,45.72,45.75,45.65,45.73,300500.0,29.5516,29.571,29.5063,29.5581,300500.0
2012-06-15 09:30:00,45.39,45.65,45.08,45.13,209800.0,29.3383,29.5063,29.1379,29.1702,209800.0
2012-06-15 09:35:00,45.14,45.45,45.12,45.26,99100.0,29.1767,29.3771,29.1638,29.2543,99100.0
2012-06-15 09:40:00,45.26,45.44,45.26,45.43,68800.0,29.2543,29.3706,29.2543,29.3641,68800.0
2012-06-15 09:45:00,45.41,45.58,45.31,45.42,140800.0,29.3512,29.4611,29.2866,29.3577,140800.0
2012-06-15 09:50:00,45.4,45.4,45.3,45.3,135800.0,29.3448,29.3448,29.2801,29.2801,135800.0
2012-06-15 09:55:00,45.3,45.42,45.15,45.39,111300.0,29.2801,29.3577,29.1832,29.3383,111300.0
2012-06-15 10:00:00,45.37,45.42,45.3,45.37,75200.0,29.3254,29.3577,29.2801,29.3254,75200.0
2012-06-15 10:05:00,45.37,45.42,45.28,45.29,79600.0,29.3254,29.3577,29.2672,29.2737,79600.0
2012-06-15 10:10:00,45.29,45.31,45.23,45.24,74000.0,29.2737,29.2866,29.2349,29.2413,74000.0
2012-06-15 10:15:00,45.25,45.38,45.23,45.25,88700.0,29.2478,29.3318,29.2349,29.2478,88700.0
2012-06-15 10:20:00,45.26,45.28,45.16,45.17,61500.0,29.2543,29.2672,29.1896,29.1961,61500.0
2012-06-15 10:25:00,45.18,45.25,45.16,45.22,72400.0,29.2026,29.2478,29.1896,29.2284,72400.0
2012-06-15 10:30:00,45.24,45.24,45.05,45.1,155100.0,29.2413,29.2413,29.1185,29.1508,155100.0
2012-06-15 10:35:00,45.11,45.18,45.04,45.1,88200.0,29.1573,29.2026,29.1121,29.1508,88200.0
2012-06-15 10:40:00,45.1,45.13,45.02,45.1,76500.0,29.1508,29.1702,29.0991,29.1508,76500.0
2012-06-15 10:45:00,45.09,45.11,45.01,45.05,132000.0,29.1444,29.1573,29.0927,29.1185,132000.0
2012-06-15 10:50:00,45.06,45.2,45.04,45.18,94200.0,29.125,29.2155,29.1121,29.2026,94200.0
2012-06-15 10:55:00,45.16,45.29,45.16,45.28,81300.0,29.1896,29.2737,29.1896,29.2672,81300.0
2012-06-15 11:00:00,45.27,45.4,45.26,45.35,121700.0,29.2607,29.3448,29.2543,29.3124,121700.0
2012-06-15 11:05:00,45.34,45.43,45.34,45.42,81100.0,29.306,29.3641,29.306,29.3577,81100.0
2012-06-15 11:10:00,45.42,45.49,45.39,45.49,66900.0,29.3577,29.4029,29.3383,29.4029,66900.0
2012-06-15 11:15:00,45.5,45.6,45.49,45.55,106200.0,29.4094,29.474,29.4029,29.4417,106200.0
2012-06-15 11:20:00,45.55,45.59,45.46,45.55,105500.0,29.4417,29.4676,29.3835,29.4417,105500.0
2012-06-15 11:25:00,45.55,45.69,45.55,45.66,87900.0,29.4417,29.5322,29.4417,29.5128,87900.0
2012-06-15 11:30:00,45.66,45.78,45.53,45.55,96600.0,29.5128,29.5904,29.4288,29.4417,96600.0
2012-06-15 11:35:00,45.55,45.55,45.45,45.46,56300.0,29.4417,29.4417,29.3771,29.3835,56300.0
2012-06-15 11:40:00,45.47,45.52,45.37,45.37,40200.0,29.39,29.4223,29.3254,29.3254,40200.0
2012-06-15 11:45:00,45.38,45.45,45.37,45.39,25700.0,29.3318,29.3771,29.3254,29.3383,25700.0
2012-06-15 11:50:00,45.4,45.42,45.34,45.38,51200.0,29.3448,29.3577,29.306,29.3318,51200.0
2012-06-15 11:55:00,45.38,45.4,45.38,45.38,30000.0,29.3318,29.3448,29.3318,29.3318,30000.0
2012-06-15 12:00:00,45.38,45.39,45.37,45.37,51700.0,29.3318,29.3383,29.3254,29.3254,51700.0
2012-06-15 12:05:00,45.37,45.37,45.28,45.3,62900.0,29.3254,29.3254,29.2672,29.2801,62900.0
2012-06-15 12:10:00,45.3,45.3,45.2,45.23,99100.0,29.2801,29.2801,29.2155,29.2349,99100.0
2012-06-15 12:15:00,45.23,45.26,45.16,45.26,94200.0,29.2349,29.2543,29.1896,29.2543,94200.0
2012-06-15 12:20:00,45.26,45.32,45.26,45.27,116500.0,29.2543,29.293,29.2543,29.2607,116500.0
2012-06-15 12:25:00,45.27,45.33,45.23,45.24,48000.0,29.2607,29.2995,29.2349,29.2413,48000.0
2012-06-15 12:30:00,45.23,45.23,45.18,45.18,62500.0,29.2349,29.2349,29.2026,29.2026,62500.0
2012-06-15 12:35:00,45.19,45.19,45.12,45.12,62700.0,29.209,29.209,29.1638,29.1638,62700.0
2012-06-15 12:40:00,45.12,45.19,45.09,45.14,67800.0,29.1638,29.209,29.1444,29.1767,67800.0
2012-06-15 12:45:00,45.14,45.15,45.07,45.1,32000.0,29.1767,29.1832,29.1315,29.1508,32000.0
2012-06-15 12:50:00,45.1,45.17,45.1,45.13,35800.0,29.1508,29.1961,29.1508,29.1702,35800.0
2012-06-15 12:55:00,45.13,45.16,45.11,45.15,43000.0,29.1702,29.1896,29.1573,29.1832,43000.0
2012-06-15 13:00:00,45.15,45.27,45.15,45.22,58800.0,29.1832,29.2607,29.1832,29.2284,58800.0
2012-06-15 13:05:00,45.23,45.25,45.18,45.19,31700.0,29.2349,29.2478,29.2026,29.209,31700.0
2012-06-15 13:10:00,45.2,45.21,45.17,45.2,24400.0,29.2155,29.2219,29.1961,29.2155,24400.0
2012-06-15 13:15:00,45.2,45.34,45.2,45.3,69700.0,29.2155,29.306,29.2155,29.2801,69700.0
2012-06-15 13:20:00,45.3,45.3,45.22,45.24,57400.0,29.2801,29.2801,29.2284,29.2413,57400.0
2012-06-15 13:25:00,45.24,45.27,45.2,45.23,19300.0,29.2413,29.2607,29.2155,29.2349,19300.0
2012-06-15 13:30:00,45.22,45.27,45.21,45.23,21700.0,29.2284,29.2607,29.2219,29.2349,21700.0
2012-06-15 13:35:00,45.22,45.28,45.17,45.17,36400.0,29.2284,29.2672,29.1961,29.1961,36400.0
2012-06-15 13:40:00,45.17,45.28,45.17,45.26,36700.0,29.1961,29.2672,29.1961,29.2543,36700.0
2012-06-15 13:45:00,45.26,45.3,45.24,45.29,37200.0,29.2543,29.2801,29.2413,29.2737,37200.0
2012-06-15 13:50:00,45.28,45.34,45.24,45.33,30600.0,29.2672,29.306,29.2413,29.2995,30600.0
2012-06-15 13:55:00,45.31,45.31,45.22,45.25,23900.0,29.2866,29.2866,29.2284,29.2478,23900.0
2012-06-15 14:00:00,45.25,45.33,45.24,45.31,33900.0,29.2478,29.2995,29.2413,29.2866,33900.0
2012-06-15 14:05:00,45.31,45.33,45.23,45.25,156500.0,29.2866,29.2995,29.2349,29.2478,156500.0
2012-06-15 14:10:00,45.25,45.25,45.15,45.17,33300.0,29.2478,29.2478,29.1832,29.1961,33300.0
2012-06-15 14:15:00,45.17,45.17,45.08,45.1,49100.0,29.1961,29.1961,29.1379,29.1508,49100.0
2012-06-15 14:20:00,45.1,45.19,45.08,45.18,47900.0,29.1508,29.209,29.1379,29.2026,47900.0
2012-06-15 14:25:00,45.17,45.24,45.14,45.21,60800.0,29.1961,29.2413,29.1767,29.2219,60800.0
2012-06-15 14:30:00,45.21,45.25,45.2,45.23,54900.0,29.2219,29.2478,29.2155,29.2349,54900.0
2012-06-15 14:35:00,45.24,45.27,45.21,45.24,75600.0,29.2413,29.2607,29.2219,29.2413,75600.0
2012-06-15 14:40:00,45.26,45.28,45.22,45.25,60600.0,29.2543,29.2672,29.2284,29.2478,60600.0
2012-06-15 14:45:00,45.24,45.26,45.18,45.21,52100.0,29.2413,29.2543,29.2026,29.2219,52100.0
2012-06-15 14:50:00,45.22,45.24,45.14,45.16,54700.0,29.2284,29.2413,29.1767,29.1896,54700.0
2012-06-15 14:55:00,45.16,45.22,45.05,45.09,64600.0,29.1896,29.2284,29.1185,29.1444,64600.0
2012-06-15 15:00:00,45.1,45.15,45.09,45.1,54400.0,29.1508,29.1832,29.1444,29.1508,54400.0
2012-06-15 15:05:00,45.11,45.14,44.94,45.01,161600.0,29.1573,29.1767,29.0474,29.0927,161600.0
2012-06-15 15:10:00,45.01,45.04,44.94,44.98,74100.0,29.0927,29.1121,29.0474,29.0733,74100.0
2012-06-15 15:15:00,44.99,45.03,44.92,44.98,108700.0,29.0797,29.1056,29.0345,29.0733,108700.0
2012-06-15 15:20:00,44.98,44.99,44.95,44.98,66200.0,29.0733,29.0797,29.0539,29.0733,66200.0
2012-06-15 15:25:00,44.98,44.99,44.94,44.98,94000.0,29.0733,29.0797,29.0474,29.0733,94000.0
2012-06-15 15:30:00,44.98,45.01,44.95,44.98,99600.0,29.0733,29.0927,29.0539,29.0733,99600.0
2012-06-15 15:35:00,44.99,45.01,44.96,45.0,88700.0,29.0797,29.0927,29.0604,29.0862,88700.0
2012-06-15 15:40:00,45.0,45.11,44.98,45.04,199800.0,29.0862,29.1573,29.0733,29.1121,199800.0
2012-06-15 15:45:00,45.06,45.18,45.05,45.15,164400.0,29.125,29.2026,29.1185,29.1832,164400.0
2012-06-15 15:50:00,45.15,45.15,45.11,45.14,182600.0,29.1832,29.1832,29.1573,29.1767,182600.0
2012-06-15 15:55:00,45.13,45.19,45.13,45.17,350200.0,29.1702,29.209,29.1702,29.1961,350200.0
2012-06-18 09:30:00,44.75,44.75,44.13,44.38,285000.0,29.0849,29.0849,28.682,28.8444,285000.0
2012-06-18 09:35:00,44.39,44.57,44.35,44.43,221700.0,28.8509,28.9679,28.8249,28.8769,221700.0
2012-06-18 09:40:00,44.45,45.07,44.42,44.94,245100.0,28.8899,29.2929,28.8704,29.2084,245100.0
2012-06-18 09:45:00,44.95,45.06,44.71,44.81,201100.0,29.2149,29.2864,29.0589,29.1239,201100.0
2012-06-18 09:50:00,44.81,44.94,44.6,44.6,348000.0,29.1239,29.2084,28.9874,28.9874,348000.0
2012-06-18 09:55:00,44.6,44.8,44.45,44.69,207300.0,28.9874,29.1174,28.8899,29.0459,207300.0
2012-06-18 10:00:00,44.68,44.74,44.6,44.74,115400.0,29.0394,29.0784,28.9874,29.0784,115400.0
2012-06-18 10:05:00,44.75,44.81,44.57,44.64,128800.0,29.0849,29.1239,28.9679,29.0134,128800.0
2012-06-18 10:10:00,44.64,44.73,44.57,44.57,89100.0,29.0134,29.0719,28.9679,28.9679,89100.0
2012-06-18 10:15:00,44.56,44.64,44.47,44.64,147400.0,28.9614,29.0134,28.9029,29.0134,147400.0
2012-06-18 10:20:00,44.62,44.68,44.53,44.53,135300.0,29.0004,29.0394,28.9419,28.9419,135300.0
2012-06-18 10:25:00,44.54,44.7,44.54,44.64,143200.0,28.9484,29.0524,28.9484,29.0134,143200.0
2012-06-18 10:30:00,44.64,44.78,44.62,44.69,126300.0,29.0134,29.1044,29.0004,29.0459,126300.0
2012-06-18 10:35:00,44.68,44.71,44.58,44.64,96200.0,29.0394,29.0589,28.9744,29.0134,96200.0
2012-06-18 10:40:00,44.61,44.72,44.59,44.7,64400.0,28.9939,29.0654,28.9809,29.0524,64400.0
2012-06-18 10:45:00,44.7,44.79,44.62,44.75,171800.0,29.0524,29.1109,29.0004,29.0849,171800.0
2012-06-18 10:50:00,44.78,44.87,44.74,44.85,178100.0,29.1044,29.1629,29.0784,29.1499,178100.0
2012-06-18 10:55:00,44.85,44.94,44.78,44.84,130600.0,29.1499,29.2084,29.1044,29.1434,130600.0
2012-06-18 11:00:00,44.85,44.88,44.68,44.74,147400.0,29.1499,29.1694,29.0394,29.0784,147400.0
2012-06-18 11:05:00,44.74,44.74,44.58,44.6,90400.0,29.0784,29.0784,28.9744,28.9874,90400.0
2012-06-18 11:10:00,44.6,44.67,44.52,44.56,158000.0,28.9874,29.0329,28.9354,28.9614,158000.0
2012-06-18 11:15:00,44.56,44.59,44.5,44.5,151300.0,28.9614,28.9809,28.9224,28.9224,151300.0
2012-06-18 11:20:00,44.52,44.59,44.45,44.49,92000.0,28.9354,28.9809,28.8899,28.9159,92000.0
2012-06-18 11:25:00,44.5,44.57,44.5,44.55,67000.0,28.9224,28.9679,28.9224,28.9549,67000.0
2012-06-18 11:30:00,44.57,44.67,44.53,44.63,66500.0,28.9679,29.0329,28.9419,29.0069,66500.0
2012-06-18 11:35:00,44.63,44.63,44.5,44.52,63400.0,29.0069,29.0069,28.9224,28.9354,63400.0
2012-06-18 11:40:00,44.51,44.6,44.5,44.57,64500.0,28.9289,28.9874,28.9224,28.9679,64500.0
2012-06-18 11:45:00,44.57,44.62,44.5,44.52,73000.0,28.9679,29.0004,28.9224,28.9354,73000.0
2012-06-18 11:50:00,44.53,44.7,44.46,44.67,62200.0,28.9419,29.0524,28.8964,29.0329,62200.0
2012-06-18 11:55:00,44.67,44.69,44.6,44.67,71700.0,29.0329,29.0459,28.9874,29.0329,71700.0
2012-06-18 12:00:00,44.66,44.66,44.56,44.58,52800.0,29.0264,29.0264,28.9614,28.9744,52800.0
2012-06-18 12:05:00,44.57,44.61,44.5,44.52,32800.0,28.9679,28.9939,28.9224,28.9354,32800.0
2012-06-18 12:10:00,44.54,44.55,44.5,44.53,46300.0,28.9484,28.9549,28.9224,28.9419,46300.0
2012-06-18 12:15:00,44.53,44.55,44.5,44.54,46100.0,28.9419,28.9549,28.9224,28.9484,46100.0
2012-06-18 12:20:00,44.54,44.56,44.5,44.52,26900.0,28.9484,28.9614,28.9224,28.9354,26900.0
2012-06-18 12:25:00,44.53,44.53,44.44,44.45,73100.0,28.9419,28.9419,28.8834,28.8899,73100.0
2012-06-18 12:30:00,44.45,44.46,44.4,44.43,78200.0,28.8899,28.8964,28.8574,28.8769,78200.0
2012-06-18 12:35:00,44.43,44.47,44.32,44.4,103200.0,28.8769,28.9029,28.8054,28.8574,103200.0
2012-06-18 12:40:00,44.4,44.5,44.4,44.5,35600.0,28.8574,28.9224,28.8574,28.9224,35600.0
2012-06-18 12:45:00,44.5,44.57,44.45,44.54,38900.0,28.9224,28.9679,28.8899,28.9484,38900.0
2012-06-18 12:50:00,44.55,44.6,44.49,44.49,75400.0,28.9549,28.9874,28.9159,28.9159,75400.0
2012-06-18 12:55:00,44.49,44.56,44.43,44.47,82300.0,28.9159,28.9614,28.8769,28.9029,82300.0
2012-06-18 13:00:00,44.47,44.5,44.37,44.5,75200.0,28.9029,28.9224,28.8379,28.9224,75200.0
2012-06-18 13:05:00,44.49,44.54,44.47,44.54,40800.0,28.9159,28.9484,28.9029,28.9484,40800.0
2012-06-18 13:10:00,44.53,44.63,44.52,44.6,55400.0,28.9419,29.0069,28.9354,28.9874,55400.0
2012-06-18 13:15:00,44.6,44.65,44.59,44.65,58500.0,28.9874,29.0199,28.9809,29.0199,58500.0
2012-06-18 13:20:00,44.65,44.69,44.62,44.67,36600.0,29.0199,29.0459,29.0004,29.0329,36600.0
2012-06-18 13:25:00,44.67,44.73,44.67,44.72,76600.0,29.0329,29.0719,29.0329,29.0654,76600.0
2012-06-18 13:30:00,44.71,44.75,44.69,44.74,43100.0,29.0589,29.0849,29.0459,29.0784,43100.0
2012-06-18 13:35:00,44.74,44.79,44.72,44.78,61900.0,29.0784,29.1109,29.0654,29.1044,61900.0
2012-06-18 13:40:00,44.78,44.87,44.78,44.84,198400.0,29.1044,29.1629,29.1044,29.1434,198400.0
2012-06-18 13:45:00,44.86,44.88,44.84,44.86,50800.0,29.1564,29.1694,29.1434,29.1564,50800.0
2012-06-18 13:50:00,44.85,44.92,44.84,44.9,55800.0,29.1499,29.1954,29.1434,29.1824,55800.0
2012-06-18 13:55:00,44.89,45.09,44.89,45.06,257900.0,29.1759,29.3059,29.1759,29.2864,257900.0
2012-06-18 14:00:00,45.05,45.09,45.0,45.06,122700.0,29.2799,29.3059,29.2474,29.2864,122700.0
2012-06-18 14:05:00,45.07,45.08,45.0,45.01,60300.0,29.2929,29.2994,29.2474,29.2539,60300.0
2012-06-18 14:10:00,45.02,45.17,45.02,45.16,72200.0,29.2604,29.3579,29.2604,29.3514,72200.0
2012-06-18 14:15:00,45.14,45.24,45.14,45.15,153200.0,29.3384,29.4034,29.3384,29.3449,153200.0
2012-06-18 14:20:00,45.15,45.22,45.15,45.16,83600.0,29.3449,29.3904,29.3449,29.3514,83600.0
2012-06-18 14:25:00,45.15,45.2,45.06,45.06,66800.0,29.3449,29.3774,29.2864,29.2864,66800.0
2012-06-18 14:30:00,45.04,45.11,45.04,45.07,39900.0,29.2734,29.3189,29.2734,29.2929,39900.0
2012-06-18 14:35:00,45.07,45.14,45.03,45.13,268200.0,29.2929,29.3384,29.2669,29.3319,268200.0
2012-06-18 14:40:00,45.13,45.14,45.08,45.11,56400.0,29.3319,29.3384,29.2994,29.3189,56400.0
2012-06-18 14:45:00,45.12,45.14,45.04,45.08,162600.0,29.3254,29.3384,29.2734,29.2994,162600.0
2012-06-18 14:50:00,45.08,45.14,45.05,45.1,52600.0,29.2994,29.3384,29.2799,29.3124,52600.0
2012-06-18 14:55:00,45.1,45.19,45.09,45.14,96100.0,29.3124,29.3709,29.3059,29.3384,96100.0
2012-06-18 15:00:00,45.13,45.22,45.12,45.17,104200.0,29.3319,29.3904,29.3254,29.3579,104200.0
2012-06-18 15:05:00,45.18,45.2,45.15,45.16,53400.0,29.3644,29.3774,29.3449,29.3514,53400.0
2012-06-18 15:10:00,45.16,45.19,45.0,45.0,102300.0,29.3514,29.3709,29.2474,29.2474,102300.0
2012-06-18 15:15:00,45.0,45.11,45.0,45.09,86800.0,29.2474,29.3189,29.2474,29.3059,86800.0
2012-06-18 15:20:00,45.09,45.16,45.05,45.11,109000.0,29.3059,29.3514,29.2799,29.3189,109000.0
2012-06-18 15:25:00,45.1,45.2,45.09,45.17,77900.0,29.3124,29.3774,29.3059,29.3579,77900.0
2012-06-18 15:30:00,45.15,45.16,45.03,45.04,81400.0,29.3449,29.3514,29.2669,29.2734,81400.0
2012-06-18 15:35:00,45.04,45.08,45.0,45.05,99400.0,29.2734,29.2994,29.2474,29.2799,99400.0
2012-06-18 15:40:00,45.04,45.21,45.03,45.19,208100.0,29.2734,29.3839,29.2669,29.3709,208100.0
2012-06-18 15:45:00,45.2,45.23,45.15,45.19,155500.0,29.3774,29.3969,29.3449,29.3709,155500.0
2012-06-18 15:50:00,45.2,45.21,44.99,45.0,253100.0,29.3774,29.3839,29.2409,29.2474,253100.0
2012-06-18 15:55:00,45.0,45.11,45.0,45.11,221200.0,29.2474,29.3189,29.2474,29.3189,221200.0
2012-06-19 09:30:00,45.5,45.6,45.36,45.46,143400.0,29.5724,29.6374,29.4814,29.5464,143400.0
2012-06-19 09:35:00,45.45,45.77,45.36,45.71,191400.0,29.5399,29.7479,29.4814,29.7089,191400.0
2012-06-19 09:40:00,45.68,45.77,45.36,45.47,156000.0,29.6894,29.7479,29.4814,29.5529,156000.0
2012-06-19 09:45:00,45.49,45.84,45.48,45.81,194900.0,29.5659,29.7934,29.5594,29.7739,194900.0
2012-06-19 09:50:00,45.83,45.92,45.81,45.84,128600.0,29.7869,29.8454,29.7739,29.7934,128600.0
2012-06-19 09:55:00,45.84,46.14,45.84,46.11,218300.0,29.7934,29.9883,29.7934,29.9688,218300.0
2012-06-19 10:00:00,46.11,46.28,46.09,46.23,189300.0,29.9688,30.0793,29.9558,30.0468,189300.0
2012-06-19 10:05:00,46.23,46.27,46.16,46.18,140800.0,30.0468,30.0728,30.0013,30.0143,140800.0
2012-06-19 10:10:00,46.2,46.3,46.19,46.3,99000.0,30.0273,30.0923,30.0208,30.0923,99000.0
2012-06-19 10:15:00,46.29,46.36,46.2,46.27,114000.0,30.0858,30.1313,30.0273,30.0728,114000.0
2012-06-19 10:20:00,46.26,46.29,46.14,46.24,125200.0,30.0663,30.0858,29.9883,30.0533,125200.0
2012-06-19 10:25:00,46.25,46.35,46.23,46.34,61600.0,30.0598,30.1248,30.0468,30.1183,61600.0
2012-06-19 10:30:00,46.34,46.36,46.15,46.2,101800.0,30.1183,30.1313,29.9948,30.0273,101800.0
2012-06-19 10:35:00,46.21,46.23,46.14,46.15,104200.0,30.0338,30.0468,29.9883,29.9948,104200.0
2012-06-19 10:40:00,46.14,46.16,46.06,46.12,98500.0,29.9883,30.0013,29.9363,29.9753,98500.0
2012-06-19 10:45:00,46.12,46.13,45.98,46.06,139600.0,29.9753,29.9818,29.8843,29.9363,139600.0
2012-06-19 10:50:00,46.07,46.2,46.06,46.18,86400.0,29.9428,30.0273,29.9363,30.0143,86400.0
2012-06-19 10:55:00,46.18,46.22,46.12,46.22,67300.0,30.0143,30.0403,29.9753,30.0403,67300.0
2012-06-19 11:00:00,46.22,46.33,46.19,46.24,129200.0,30.0403,30.1118,30.0208,30.0533,129200.0
2012-06-19 11:05:00,46.24,46.33,46.17,46.29,86300.0,30.0533,30.1118,30.0078,30.0858,86300.0
2012-06-19 11:10:00,46.29,46.32,46.23,46.23,32600.0,30.0858,30.1053,30.0468,30.0468,32600.0
2012-06-19 11:15:00,46.24,46.27,46.2,46.21,40700.0,30.0533,30.0728,30.0273,30.0338,40700.0
2012-06-19 11:20:00,46.21,46.24,46.18,46.2,40800.0,30.0338,30.0533,30.0143,30.0273,40800.0
2012-06-19 11:25:00,46.2,46.27,46.16,46.22,93500.0,30.0273,30.0728,30.0013,30.0403,93500.0
2012-06-19 11:30:00,46.23,46.28,46.16,46.18,80100.0,30.0468,30.0793,30.0013,30.0143,80100.0
2012-06-19 11:35:00,46.17,46.22,46.13,46.21,59300.0,30.0078,30.0403,29.9818,30.0338,59300.0
2012-06-19 11:40:00,46.22,46.35,46.21,46.35,77300.0,30.0403,30.1248,30.0338,30.1248,77300.0
2012-06-19 11:45:00,46.35,46.35,46.23,46.23,56500.0,30.1248,30.1248,30.0468,30.0468,56500.0
2012-06-19 11:50:00,46.25,46.29,46.22,46.27,38700.0,30.0598,30.0858,30.0403,30.0728,38700.0
2012-06-19 11:55:00,46.25,46.35,46.23,46.33,53100.0,30.0598,30.1248,30.0468,30.1118,53100.0
2012-06-19 12:00:00,46.32,46.43,46.3,46.42,116300.0,30.1053,30.1768,30.0923,30.1703,116300.0
2012-06-19 12:05:00,46.4,46.44,46.33,46.33,48800.0,30.1573,30.1833,30.1118,30.1118,48800.0
2012-06-19 12:10:00,46.33,46.38,46.3,46.36,41700.0,30.1118,30.1443,30.0923,30.1313,41700.0
2012-06-19 12:15:00,46.35,46.37,46.3,46.34,50100.0,30.1248,30.1378,30.0923,30.1183,50100.0
2012-06-19 12:20:00,46.33,46.34,46.3,46.3,26100.0,30.1118,30.1183,30.0923,30.0923,26100.0
2012-06-19 12:25:00,46.31,46.38,46.31,46.38,49100.0,30.0988,30.1443,30.0988,30.1443,49100.0
2012-06-19 12:30:00,46.39,46.4,46.34,46.4,43000.0,30.1508,30.1573,30.1183,30.1573,43000.0
2012-06-19 12:35:00,46.4,46.45,46.39,46.4,54300.0,30.1573,30.1898,30.1508,30.1573,54300.0
2012-06-19 12:40:00,46.4,46.45,46.36,46.42,58700.0,30.1573,30.1898,30.1313,30.1703,58700.0
2012-06-19 12:45:00,46.42,46.47,46.39,46.41,55300.0,30.1703,30.2028,30.1508,30.1638,55300.0
2012-06-19 12:50:00,46.41,46.43,46.37,46.42,36500.0,30.1638,30.1768,30.1378,30.1703,36500.0
2012-06-19 12:55:00,46.43,46.45,46.41,46.44,65700.0,30.1768,30.1898,30.1638,30.1833,65700.0
2012-06-19 13:00:00,46.43,46.45,46.35,46.44,45500.0,30.1768,30.1898,30.1248,30.1833,45500.0
2012-06-19 13:05:00,46.44,46.45,46.36,46.44,62900.0,30.1833,30.1898,30.1313,30.1833,62900.0
2012-06-19 13:10:00,46.45,46.46,46.4,46.43,43100.0,30.1898,30.1963,30.1573,30.1768,43100.0
2012-06-19 13:15:00,46.43,46.43,46.33,46.33,81200.0,30.1768,30.1768,30.1118,30.1118,81200.0
2012-06-19 13:20:00,46.32,46.46,46.3,46.42,119400.0,30.1053,30.1963,30.0923,30.1703,119400.0
2012-06-19 13:25:00,46.42,46.44,46.33,46.34,95200.0,30.1703,30.1833,30.1118,30.1183,95200.0
2012-06-19 13:30:00,46.35,46.38,46.31,46.32,87900.0,30.1248,30.1443,30.0988,30.1053,87900.0
2012-06-19 13:35:00,46.33,46.38,46.31,46.35,107900.0,30.1118,30.1443,30.0988,30.1248,107900.0
2012-06-19 13:40:00,46.34,46.41,46.31,46.4,88500.0,30.1183,30.1638,30.0988,30.1573,88500.0
2012-06-19 13:45:00,46.4,46.42,46.33,46.37,104400.0,30.1573,30.1703,30.1118,30.1378,104400.0
2012-06-19 13:50:00,46.36,46.36,46.3,46.3,37600.0,30.1313,30.1313,30.0923,30.0923,37600.0
2012-06-19 13:55:00,46.3,46.36,46.28,46.33,143300.0,30.0923,30.1313,30.0793,30.1118,143300.0
2012-06-19 14:00:00,46.32,46.33,46.27,46.32,44500.0,30.1053,30.1118,30.0728,30.1053,44500.0
2012-06-19 14:05:00,46.32,46.42,46.32,46.4,58000.0,30.1053,30.1703,30.1053,30.1573,58000.0
2012-06-19 14:10:00,46.4,46.42,46.32,46.34,45100.0,30.1573,30.1703,30.1053,30.1183,45100.0
2012-06-19 14:15:00,46.34,46.37,46.27,46.29,54300.0,30.1183,30.1378,30.0728,30.0858,54300.0
2012-06-19 14:20:00,46.3,46.36,46.29,46.29,173700.0,30.0923,30.1313,30.0858,30.0858,173700.0
2012-06-19 14:25:00,46.29,46.31,46.26,46.31,60200.0,30.0858,30.0988,30.0663,30.0988,60200.0
2012-06-19 14:30:00,46.31,46.31,46.16,46.23,153900.0,30.0988,30.0988,30.0013,30.0468,153900.0
2012-06-19 14:35:00,46.22,46.25,46.13,46.25,147400.0,30.0403,30.0598,29.9818,30.0598,147400.0
2012-06-19 14:40:00,46.24,46.27,46.17,46.22,61200.0,30.0533,30.0728,30.0078,30.0403,61200.0
2012-06-19 14:45:00,46.22,46.28,46.13,46.16,105300.0,30.0403,30.0793,29.9818,30.0013,105300.0
2012-06-19 14:50:00,46.18,46.28,46.14,46.24,136100.0,30.0143,30.0793,29.9883,30.0533,136100.0
2012-06-19 14:55:00,46.23,46.36,46.23,46.36,84700.0,30.0468,30.1313,30.0468,30.1313,84700.0
2012-06-19 15:00:00,46.35,46.37,46.29,46.35,91300.0,30.1248,30.1378,30.0858,30.1248,91300.0
2012-06-19 15:05:00,46.35,46.38,46.31,46.33,106400.0,30.1248,30.1443,30.0988,30.1118,106400.0
2012-06-19 15:10:00,46.34,46.34,46.24,46.24,79300.0,30.1183,30.1183,30.0533,30.0533,79300.0
2012-06-19 15:15:00,46.24,46.31,46.22,46.3,119200.0,30.0533,30.0988,30.0403,30.0923,119200.0
2012-06-19 15:20:00,46.31,46.35,46.28,46.3,80900.0,30.0988,30.1248,30.0793,30.0923,80900.0
2012-06-19 15:25:00,46.32,46.33,46.23,46.27,79800.0,30.1053,30.1118,30.0468,30.0728,79800.0
2012-06-19 15:30:00,46.27,46.3,46.25,46.28,101900.0,30.0728,30.0923,30.0598,30.0793,101900.0
2012-06-19 15:35:00,46.28,46.28,46.2,46.27,87200.0,30.0793,30.0793,30.0273,30.0728,87200.0
2012-06-19 15:40:00,46.27,46.33,46.22,46.32,127000.0,30.0728,30.1118,30.0403,30.1053,127000.0
2012-06-19 15:45:00,46.33,46.37,46.22,46.23,223300.0,30.1118,30.1378,30.0403,30.0468,223300.0
2012-06-19 15:50:00,46.23,46.24,46.12,46.16,272800.0,30.0468,30.0533,29.9753,30.0013,272800.0
2012-06-19 15:55:00,46.15,46.28,46.15,46.28,332500.0,29.9948,30.0793,29.9948,30.0793,332500.0
2012-06-20 09:30:00,46.43,46.8,46.22,46.35,206800.0,30.1768,30.4173,30.0403,30.1248,206800.0
2012-06-20 09:35:00,46.34,46.34,46.04,46.1,177000.0,30.1183,30.1183,29.9233,29.9623,177000.0
2012-06-20 09:40:00,46.12,46.15,45.91,45.96,151300.0,29.9753,29.9948,29.8389,29.8714,151300.0
2012-06-20 09:45:00,45.96,46.23,45.95,46.17,173200.0,29.8714,30.0468,29.8649,30.0078,173200.0
2012-06-20 09:50:00,46.17,46.32,46.12,46.29,121700.0,30.0078,30.1053,29.9753,30.0858,121700.0
2012-06-20 09:55:00,46.3,46.51,46.29,46.47,144900.0,30.0923,30.2288,30.0858,30.2028,144900.0
2012-06-20 10:00:00,46.48,46.49,46.28,46.31,108200.0,30.2093,30.2158,30.0793,30.0988,108200.0
2012-06-20 10:05:00,46.31,46.31,46.15,46.25,95700.0,30.0988,30.0988,29.9948,30.0598,95700.0
2012-06-20 10:10:00,46.27,46.4,46.26,46.4,89800.0,30.0728,30.1573,30.0663,30.1573,89800.0
2012-06-20 10:15:00,46.41,46.42,46.3,46.32,54200.0,30.1638,30.1703,30.0923,30.1053,54200.0
2012-06-20 10:20:00,46.32,46.34,46.18,46.2,50700.0,30.1053,30.1183,30.0143,30.0273,50700.0
2012-06-20 10:25:00,46.18,46.3,46.16,46.24,31700.0,30.0143,30.0923,30.0013,30.0533,31700.0
2012-06-20 10:30:00,46.23,46.25,46.17,46.17,34300.0,30.0468,30.0598,30.0078,30.0078,34300.0
2012-06-20 10:35:00,46.17,46.18,46.06,46.11,68400.0,30.0078,30.0143,29.9363,29.9688,68400.0
2012-06-20 10:40:00,46.11,46.11,45.99,46.06,66800.0,29.9688,29.9688,29.8908,29.9363,66800.0
2012-06-20 10:45:00,46.07,46.12,45.98,45.99,60500.0,29.9428,29.9753,29.8843,29.8908,60500.0
2012-06-20 10:50:00,46.0,46.05,45.99,46.03,35000.0,29.8973,29.9298,29.8908,29.9168,35000.0
2012-06-20 10:55:00,46.04,46.07,45.88,45.88,73300.0,29.9233,29.9428,29.8194,29.8194,73300.0
2012-06-20 11:00:00,45.88,46.02,45.84,46.0,61600.0,29.8194,29.9103,29.7934,29.8973,61600.0
2012-06-20 11:05:00,46.0,46.07,45.91,46.03,41500.0,29.8973,29.9428,29.8389,29.9168,41500.0
2012-06-20 11:10:00,46.03,46.15,46.03,46.14,54700.0,29.9168,29.9948,29.9168,29.9883,54700.0
2012-06-20 11:15:00,46.14,46.15,46.06,46.14,45600.0,29.9883,29.9948,29.9363,29.9883,45600.0
2012-06-20 11:20:00,46.13,46.16,46.12,46.15,50700.0,29.9818,30.0013,29.9753,29.9948,50700.0
2012-06-20 11:25:00,46.14,46.15,46.12,46.13,34400.0,29.9883,29.9948,29.9753,29.9818,34400.0
2012-06-20 11:30:00,46.13,46.13,46.1,46.12,18000.0,29.9818,29.9818,29.9623,29.9753,18000.0
2012-06-20 11:35:00,46.12,46.12,46.05,46.07,31100.0,29.9753,29.9753,29.9298,29.9428,31100.0
2012-06-20 11:40:00,46.06,46.1,45.99,46.1,38800.0,29.9363,29.9623,29.8908,29.9623,38800.0
2012-06-20 11:45:00,46.1,46.11,46.01,46.03,39700.0,29.9623,29.9688,29.9038,29.9168,39700.0
2012-06-20 11:50:00,46.03,46.05,46.01,46.03,22800.0,29.9168,29.9298,29.9038,29.9168,22800.0
2012-06-20 11:55:00,46.03,46.04,45.98,45.99,24700.0,29.9168,29.9233,29.8843,29.8908,24700.0
2012-06-20 12:00:00,45.98,46.01,45.92,45.93,41700.0,29.8843,29.9038,29.8454,29.8519,41700.0
2012-06-20 12:05:00,45.93,45.94,45.86,45.86,41800.0,29.8519,29.8584,29.8064,29.8064,41800.0
2012-06-20 12:10:00,45.88,45.94,45.84,45.87,61800.0,29.8194,29.8584,29.7934,29.8129,61800.0
2012-06-20 12:15:00,45.85,46.0,45.85,45.95,50200.0,29.7999,29.8973,29.7999,29.8649,50200.0
2012-06-20 12:20:00,45.95,45.99,45.88,45.9,29500.0,29.8649,29.8908,29.8194,29.8324,29500.0
2012-06-20 12:25:00,45.89,45.89,45.8,45.87,33800.0,29.8259,29.8259,29.7674,29.8129,33800.0
2012-06-20 12:30:00,45.89,46.05,45.61,45.81,124700.0,29.8259,29.9298,29.6439,29.7739,124700.0
2012-06-20 12:35:00,45.8,45.94,45.7,45.82,110500.0,29.7674,29.8584,29.7024,29.7804,110500.0
2012-06-20 12:40:00,45.82,46.01,45.8,46.01,70000.0,29.7804,29.9038,29.7674,29.9038,70000.0
2012-06-20 12:45:00,46.01,46.15,45.97,46.03,131300.0,29.9038,29.9948,29.8779,29.9168,131300.0
2012-06-20 12:50:00,46.02,46.17,46.0,46.12,74000.0,29.9103,30.0078,29.8973,29.9753,74000.0
2012-06-20 12:55:00,46.13,46.18,46.07,46.17,49400.0,29.9818,30.0143,29.9428,30.0078,49400.0
2012-06-20 13:00:00,46.15,46.4,46.15,46.39,123300.0,29.9948,30.1573,29.9948,30.1508,123300.0
2012-06-20 13:05:00,46.38,46.5,46.38,46.45,236100.0,30.1443,30.2223,30.1443,30.1898,236100.0
2012-06-20 13:10:00,46.44,46.45,46.28,46.28,87600.0,30.1833,30.1898,30.0793,30.0793,87600.0
2012-06-20 13:15:00,46.28,46.43,46.27,46.31,64400.0,30.0793,30.1768,30.0728,30.0988,64400.0
2012-06-20 13:20:00,46.3,46.38,46.27,46.33,67400.0,30.0923,30.1443,30.0728,30.1118,67400.0
2012-06-20 13:25:00,46.31,46.34,46.22,46.26,33100.0,30.0988,30.1183,30.0403,30.0663,33100.0
2012-06-20 13:30:00,46.26,46.29,46.13,46.15,62400.0,30.0663,30.0858,29.9818,29.9948,62400.0
2012-06-20 13:35:00,46.17,46.21,46.09,46.16,43600.0,30.0078,30.0338,29.9558,30.0013,43600.0
2012-06-20 13:40:00,46.14,46.22,46.11,46.21,30600.0,29.9883,30.0403,29.9688,30.0338,30600.0
2012-06-20 13:45:00,46.21,46.26,46.14,46.26,37700.0,30.0338,30.0663,29.9883,30.0663,37700.0
2012-06-20 13:50:00,46.24,46.27,46.19,46.24,33400.0,30.0533,30.0728,30.0208,30.0533,33400.0
2012-06-20 13:55:00,46.24,46.3,46.21,46.28,23700.0,30.0533,30.0923,30.0338,30.0793,23700.0
2012-06-20 14:00:00,46.27,46.27,46.16,46.23,82200.0,30.0728,30.0728,30.0013,30.0468,82200.0
2012-06-20 14:05:00,46.24,46.25,46.16,46.17,59500.0,30.0533,30.0598,30.0013,30.0078,59500.0
2012-06-20 14:10:00,46.17,46.26,46.17,46.23,77900.0,30.0078,30.0663,30.0078,30.0468,77900.0
2012-06-20 14:15:00,46.23,46.36,46.2,46.23,100500.0,30.0468,30.1313,30.0273,30.0468,100500.0
2012-06-20 14:20:00,46.23,46.29,46.05,46.16,110800.0,30.0468,30.0858,29.9298,30.0013,110800.0
2012-06-20 14:25:00,46.16,46.17,46.03,46.04,85600.0,30.0013,30.0078,29.9168,29.9233,85600.0
2012-06-20 14:30:00,46.05,46.15,46.04,46.05,72400.0,29.9298,29.9948,29.9233,29.9298,72400.0
2012-06-20 14:35:00,46.06,46.22,46.05,46.11,55600.0,29.9363,30.0403,29.9298,29.9688,55600.0
2012-06-20 14:40:00,46.11,46.14,46.02,46.04,52300.0,29.9688,29.9883,29.9103,29.9233,52300.0
2012-06-20 14:45:00,46.03,46.03,45.83,45.83,102900.0,29.9168,29.9168,29.7869,29.7869,102900.0
2012-06-20 14:50:00,45.85,45.95,45.83,45.92,131500.0,29.7999,29.8649,29.7869,29.8454,131500.0
2012-06-20 14:55:00,45.93,45.94,45.86,45.87,85000.0,29.8519,29.8584,29.8064,29.8129,85000.0
2012-06-20 15:00:00,45.87,45.89,45.75,45.76,60600.0,29.8129,29.8259,29.7349,29.7414,60600.0
2012-06-20 15:05:00,45.76,45.78,45.7,45.71,75300.0,29.7414,29.7544,29.7024,29.7089,75300.0
2012-06-20 15:10:00,45.72,45.85,45.65,45.85,98100.0,29.7154,29.7999,29.6699,29.7999,98100.0
2012-06-20 15:15:00,45.86,45.86,45.67,45.68,96900.0,29.8064,29.8064,29.6829,29.6894,96900.0
2012-06-20 15:20:00,45.67,45.76,45.67,45.76,72900.0,29.6829,29.7414,29.6829,29.7414,72900.0
2012-06-20 15:25:00,45.76,45.9,45.73,45.86,67700.0,29.7414,29.8324,29.7219,29.8064,67700.0
2012-06-20 15:30:00,45.86,45.96,45.77,45.83,130000.0,29.8064,29.8714,29.7479,29.7869,130000.0
2012-06-20 15:35:00,45.82,45.89,45.79,45.81,115100.0,29.7804,29.8259,29.7609,29.7739,115100.0
2012-06-20 15:40:00,45.81,45.94,45.76,45.93,125200.0,29.7739,29.8584,29.7414,29.8519,125200.0
2012-06-20 15:45:00,45.94,45.98,45.83,45.89,100700.0,29.8584,29.8843,29.7869,29.8259,100700.0
2012-06-20 15:50:00,45.89,45.92,45.84,45.88,105700.0,29.8259,29.8454,29.7934,29.8194,105700.0
2012-06-20 15:55:00,45.89,46.0,45.89,45.99,186600.0,29.8259,29.8973,29.8259,29.8908,186600.0
2012-06-21 09:30:00,46.02,46.09,45.59,45.59,142000.0,29.9103,29.9558,29.6309,29.6309,142000.0
2012-06-21 09:35:00,45.64,45.9,45.58,45.62,137200.0,29.6634,29.8324,29.6244,29.6504,137200.0
2012-06-21 09:40:00,45.63,45.69,45.6,45.65,100500.0,29.6569,29.6959,29.6374,29.6699,100500.0
2012-06-21 09:45:00,45.67,45.82,45.6,45.7,88800.0,29.6829,29.7804,29.6374,29.7024,88800.0
2012-06-21 09:50:00,45.7,45.78,45.68,45.74,76400.0,29.7024,29.7544,29.6894,29.7284,76400.0
2012-06-21 09:55:00,45.76,46.02,45.75,45.85,151700.0,29.7414,29.9103,29.7349,29.7999,151700.0
2012-06-21 10:00:00,45.85,45.85,45.37,45.39,229300.0,29.7999,29.7999,29.4879,29.5009,229300.0
2012-06-21 10:05:00,45.37,45.54,45.31,45.44,212500.0,29.4879,29.5984,29.4489,29.5334,212500.0
2012-06-21 10:10:00,45.45,45.53,45.42,45.49,55000.0,29.5399,29.5919,29.5204,29.5659,55000.0
2012-06-21 10:15:00,45.49,45.6,45.48,45.55,59000.0,29.5659,29.6374,29.5594,29.6049,59000.0
2012-06-21 10:20:00,45.56,45.62,45.53,45.55,39400.0,29.6114,29.6504,29.5919,29.6049,39400.0
2012-06-21 10:25:00,45.55,45.55,45.45,45.47,62600.0,29.6049,29.6049,29.5399,29.5529,62600.0
2012-06-21 10:30:00,45.47,45.58,45.41,45.57,67500.0,29.5529,29.6244,29.5139,29.6179,67500.0
2012-06-21 10:35:00,45.57,45.7,45.55,45.69,47000.0,29.6179,29.7024,29.6049,29.6959,47000.0
2012-06-21 10:40:00,45.69,45.71,45.63,45.7,60900.0,29.6959,29.7089,29.6569,29.7024,60900.0
2012-06-21 10:45:00,45.7,45.95,45.7,45.92,166800.0,29.7024,29.8649,29.7024,29.8454,166800.0
2012-06-21 10:50:00,45.92,46.08,45.88,46.05,419500.0,29.8454,29.9493,29.8194,29.9298,419500.0
2012-06-21 10:55:00,46.03,46.07,45.77,45.84,167900.0,29.9168,29.9428,29.7479,29.7934,167900.0
2012-06-21 11:00:00,45.85,45.86,45.64,45.65,101600.0,29.7999,29.8064,29.6634,29.6699,101600.0
2012-06-21 11:05:00,45.64,45.68,45.55,45.57,81000.0,29.6634,29.6894,29.6049,29.6179,81000.0
2012-06-21 11:10:00,45.57,45.59,45.45,45.47,58900.0,29.6179,29.6309,29.5399,29.5529,58900.0
2012-06-21 11:15:00,45.49,45.57,45.47,45.54,76200.0,29.5659,29.6179,29.5529,29.5984,76200.0
2012-06-21 11:20:00,45.52,45.63,45.5,45.51,103400.0,29.5854,29.6569,29.5724,29.5789,103400.0
2012-06-21 11:25:00,45.51,45.54,45.44,45.52,52800.0,29.5789,29.5984,29.5334,29.5854,52800.0
2012-06-21 11:30:00,45.5,45.5,45.43,45.48,36000.0,29.5724,29.5724,29.5269,29.5594,36000.0
2012-06-21 11:35:00,45.48,45.49,45.36,45.44,40600.0,29.5594,29.5659,29.4814,29.5334,40600.0
2012-06-21 11:40:00,45.42,45.44,45.33,45.4,41800.0,29.5204,29.5334,29.4619,29.5074,41800.0
2012-06-21 11:45:00,45.39,45.43,45.38,45.41,20800.0,29.5009,29.5269,29.4944,29.5139,20800.0
2012-06-21 11:50:00,45.4,45.41,45.34,45.38,44800.0,29.5074,29.5139,29.4684,29.4944,44800.0
2012-06-21 11:55:00,45.4,45.43,45.31,45.36,51600.0,29.5074,29.5269,29.4489,29.4814,51600.0
2012-06-21 12:00:00,45.38,45.4,45.28,45.33,54500.0,29.4944,29.5074,29.4294,29.4619,54500.0
2012-06-21 12:05:00,45.34,45.4,45.28,45.39,53800.0,29.4684,29.5074,29.4294,29.5009,53800.0
2012-06-21 12:10:00,45.37,45.42,45.29,45.29,77200.0,29.4879,29.5204,29.4359,29.4359,77200.0
2012-06-21 12:15:00,45.29,45.33,45.26,45.32,60400.0,29.4359,29.4619,29.4164,29.4554,60400.0
2012-06-21 12:20:00,45.32,45.33,45.25,45.26,78700.0,29.4554,29.4619,29.4099,29.4164,78700.0
2012-06-21 12:25:00,45.25,45.26,45.18,45.2,90100.0,29.4099,29.4164,29.3644,29.3774,90100.0
2012-06-21 12:30:00,45.2,45.32,45.19,45.3,68900.0,29.3774,29.4554,29.3709,29.4424,68900.0
2012-06-21 12:35:00,45.32,45.37,45.27,45.36,47600.0,29.4554,29.4879,29.4229,29.4814,47600.0
2012-06-21 12:40:00,45.35,45.37,45.28,45.33,37200.0,29.4749,29.4879,29.4294,29.4619,37200.0
2012-06-21 12:45:00,45.33,45.34,45.27,45.31,27200.0,29.4619,29.4684,29.4229,29.4489,27200.0
2012-06-21 12:50:00,45.31,45.32,45.21,45.3,42500.0,29.4489,29.4554,29.3839,29.4424,42500.0
2012-06-21 12:55:00,45.29,45.32,45.28,45.3,28900.0,29.4359,29.4554,29.4294,29.4424,28900.0
2012-06-21 13:00:00,45.29,45.31,45.22,45.3,34700.0,29.4359,29.4489,29.3904,29.4424,34700.0
2012-06-21 13:05:00,45.3,45.35,45.29,45.33,42100.0,29.4424,29.4749,29.4359,29.4619,42100.0
2012-06-21 13:10:00,45.32,45.33,45.3,45.32,61600.0,29.4554,29.4619,29.4424,29.4554,61600.0
2012-06-21 13:15:00,45.33,45.46,45.33,45.37,137700.0,29.4619,29.5464,29.4619,29.4879,137700.0
2012-06-21 13:20:00,45.37,45.46,45.35,45.41,74800.0,29.4879,29.5464,29.4749,29.5139,74800.0
2012-06-21 13:25:00,45.4,45.45,45.32,45.36,105000.0,29.5074,29.5399,29.4554,29.4814,105000.0
2012-06-21 13:30:00,45.34,45.44,45.32,45.39,47700.0,29.4684,29.5334,29.4554,29.5009,47700.0
2012-06-21 13:35:00,45.39,45.5,45.38,45.45,109700.0,29.5009,29.5724,29.4944,29.5399,109700.0
2012-06-21 13:40:00,45.45,45.51,45.4,45.41,101900.0,29.5399,29.5789,29.5074,29.5139,101900.0
2012-06-21 13:45:00,45.41,45.44,45.32,45.33,50800.0,29.5139,29.5334,29.4554,29.4619,50800.0
2012-06-21 13:50:00,45.34,45.45,45.33,45.43,53800.0,29.4684,29.5399,29.4619,29.5269,53800.0
2012-06-21 13:55:00,45.42,45.47,45.4,45.43,38000.0,29.5204,29.5529,29.5074,29.5269,38000.0
2012-06-21 14:00:00,45.43,45.43,45.31,45.31,33000.0,29.5269,29.5269,29.4489,29.4489,33000.0
2012-06-21 14:05:00,45.31,45.32,45.15,45.17,73800.0,29.4489,29.4554,29.3449,29.3579,73800.0
2012-06-21 14:10:00,45.16,45.18,45.1,45.1,35700.0,29.3514,29.3644,29.3124,29.3124,35700.0
2012-06-21 14:15:00,45.1,45.11,45.06,45.08,39500.0,29.3124,29.3189,29.2864,29.2994,39500.0
2012-06-21 14:20:00,45.08,45.1,45.0,45.03,73800.0,29.2994,29.3124,29.2474,29.2669,73800.0
2012-06-21 14:25:00,45.03,45.11,45.0,45.09,71900.0,29.2669,29.3189,29.2474,29.3059,71900.0
2012-06-21 14:30:00,45.08,45.08,45.01,45.02,42900.0,29.2994,29.2994,29.2539,29.2604,42900.0
2012-06-21 14:35:00,45.01,45.01,44.92,44.97,89000.0,29.2539,29.2539,29.1954,29.2279,89000.0
2012-06-21 14:40:00,44.98,45.19,44.97,45.16,82000.0,29.2344,29.3709,29.2279,29.3514,82000.0
2012-06-21 14:45:00,45.17,45.18,45.01,45.02,63400.0,29.3579,29.3644,29.2539,29.2604,63400.0
2012-06-21 14:50:00,45.03,45.04,44.96,44.97,108200.0,29.2669,29.2734,29.2214,29.2279,108200.0
2012-06-21 14:55:00,44.98,45.11,44.95,45.09,43100.0,29.2344,29.3189,29.2149,29.3059,43100.0
2012-06-21 15:00:00,45.09,45.12,45.05,45.05,40600.0,29.3059,29.3254,29.2799,29.2799,40600.0
2012-06-21 15:05:00,45.05,45.06,44.97,44.99,69100.0,29.2799,29.2864,29.2279,29.2409,69100.0
2012-06-21 15:10:00,44.98,44.98,44.9,44.95,45600.0,29.2344,29.2344,29.1824,29.2149,45600.0
2012-06-21 15:15:00,44.96,44.97,44.85,44.85,53400.0,29.2214,29.2279,29.1499,29.1499,53400.0
2012-06-21 15:20:00,44.85,44.99,44.77,44.98,108700.0,29.1499,29.2409,29.0979,29.2344,108700.0
2012-06-21 15:25:00,44.98,45.01,44.94,44.95,73300.0,29.2344,29.2539,29.2084,29.2149,73300.0
2012-06-21 15:30:00,44.94,44.94,44.86,44.89,95700.0,29.2084,29.2084,29.1564,29.1759,95700.0
2012-06-21 15:35:00,44.88,45.03,44.87,44.92,107600.0,29.1694,29.2669,29.1629,29.1954,107600.0
2012-06-21 15:40:00,44.92,44.93,44.82,44.84,176600.0,29.1954,29.2019,29.1304,29.1434,176600.0
2012-06-21 15:45:00,44.85,44.89,44.74,44.75,196800.0,29.1499,29.1759,29.0784,29.0849,196800.0
2012-06-21 15:50:00,44.75,46.0,44.7,44.72,272700.0,29.0849,29.8973,29.0524,29.0654,272700.0
2012-06-21 15:55:00,44.71,44.8,44.71,44.75,280900.0,29.0589,29.1174,29.0589,29.0849,280900.0
2012-06-22 09:30:00,44.75,45.0,44.54,44.84,310600.0,29.0849,29.2474,28.9484,29.1434,310600.0
2012-06-22 09:35:00,44.85,45.17,44.66,44.68,258500.0,29.1499,29.3579,29.0264,29.0394,258500.0
2012-06-22 09:40:00,44.67,44.9,44.6,44.84,114400.0,29.0329,29.1824,28.9874,29.1434,114400.0
2012-06-22 09:45:00,44.84,44.85,44.63,44.79,119500.0,29.1434,29.1499,29.0069,29.1109,119500.0
2012-06-22 09:50:00,44.8,44.89,44.66,44.81,95700.0,29.1174,29.1759,29.0264,29.1239,95700.0
2012-06-22 09:55:00,44.81,44.84,44.69,44.77,94000.0,29.1239,29.1434,29.0459,29.0979,94000.0
2012-06-22 10:00:00,44.78,44.96,44.77,44.96,87100.0,29.1044,29.2214,29.0979,29.2214,87100.0
2012-06-22 10:05:00,44.96,45.09,44.94,45.08,142700.0,29.2214,29.3059,29.2084,29.2994,142700.0
2012-06-22 10:10:00,45.08,45.1,45.01,45.1,65500.0,29.2994,29.3124,29.2539,29.3124,65500.0
2012-06-22 10:15:00,45.09,45.1,44.76,44.77,117600.0,29.3059,29.3124,29.0914,29.0979,117600.0
2012-06-22 10:20:00,44.76,44.84,44.71,44.79,95800.0,29.0914,29.1434,29.0589,29.1109,95800.0
2012-06-22 10:25:00,44.81,44.83,44.64,44.66,60100.0,29.1239,29.1369,29.0134,29.0264,60100.0
2012-06-22 10:30:00,44.66,44.73,44.66,44.73,57200.0,29.0264,29.0719,29.0264,29.0719,57200.0
2012-06-22 10:35:00,44.72,44.74,44.61,44.63,57400.0,29.0654,29.0784,28.9939,29.0069,57400.0
2012-06-22 10:40:00,44.62,44.67,44.46,44.48,82700.0,29.0004,29.0329,28.8964,28.9094,82700.0
2012-06-22 10:45:00,44.47,44.5,44.34,44.37,155600.0,28.9029,28.9224,28.8184,28.8379,155600.0
2012-06-22 10:50:00,44.37,44.43,44.32,44.42,174900.0,28.8379,28.8769,28.8054,28.8704,174900.0
2012-06-22 10:55:00,44.41,44.45,44.31,44.32,159100.0,28.8639,28.8899,28.7989,28.8054,159100.0
2012-06-22 11:00:00,44.33,44.53,44.32,44.52,106700.0,28.8119,28.9419,28.8054,28.9354,106700.0
2012-06-22 11:05:00,44.52,44.53,44.36,44.41,103200.0,28.9354,28.9419,28.8314,28.8639,103200.0
2012-06-22 11:10:00,44.42,44.61,44.42,44.59,79400.0,28.8704,28.9939,28.8704,28.9809,79400.0
2012-06-22 11:15:00,44.59,44.61,44.46,44.55,63800.0,28.9809,28.9939,28.8964,28.9549,63800.0
2012-06-22 11:20:00,44.57,44.59,44.46,44.54,72000.0,28.9679,28.9809,28.8964,28.9484,72000.0
2012-06-22 11:25:00,44.53,44.53,44.4,44.43,93000.0,28.9419,28.9419,28.8574,28.8769,93000.0
2012-06-22 11:30:00,44.43,44.48,44.41,44.43,41200.0,28.8769,28.9094,28.8639,28.8769,41200.0
2012-06-22 11:35:00,44.43,44.48,44.39,44.44,102400.0,28.8769,28.9094,28.8509,28.8834,102400.0
2012-06-22 11:40:00,44.45,44.5,44.39,44.48,30200.0,28.8899,28.9224,28.8509,28.9094,30200.0
2012-06-22 11:45:00,44.48,44.53,44.46,44.46,39600.0,28.9094,28.9419,28.8964,28.8964,39600.0
2012-06-22 11:50:00,44.48,44.52,44.44,44.45,27800.0,28.9094,28.9354,28.8834,28.8899,27800.0
2012-06-22 11:55:00,44.45,44.48,44.37,44.37,55300.0,28.8899,28.9094,28.8379,28.8379,55300.0
2012-06-22 12:00:00,44.38,44.42,44.37,44.4,74900.0,28.8444,28.8704,28.8379,28.8574,74900.0
2012-06-22 12:05:00,44.38,44.46,44.38,44.4,29500.0,28.8444,28.8964,28.8444,28.8574,29500.0
2012-06-22 12:10:00,44.4,44.48,44.39,44.44,34200.0,28.8574,28.9094,28.8509,28.8834,34200.0
2012-06-22 12:15:00,44.42,44.45,44.38,44.41,72400.0,28.8704,28.8899,28.8444,28.8639,72400.0
2012-06-22 12:20:00,44.41,44.41,44.39,44.39,44100.0,28.8639,28.8639,28.8509,28.8509,44100.0
2012-06-22 12:25:00,44.4,44.45,44.33,44.41,50400.0,28.8574,28.8899,28.8119,28.8639,50400.0
2012-06-22 12:30:00,44.41,44.47,44.41,44.47,24900.0,28.8639,28.9029,28.8639,28.9029,24900.0
2012-06-22 12:35:00,44.45,44.5,44.38,44.38,36800.0,28.8899,28.9224,28.8444,28.8444,36800.0
2012-06-22 12:40:00,44.37,44.4,44.35,44.37,63500.0,28.8379,28.8574,28.8249,28.8379,63500.0
2012-06-22 12:45:00,44.38,44.41,44.37,44.38,22400.0,28.8444,28.8639,28.8379,28.8444,22400.0
2012-06-22 12:50:00,44.39,44.49,44.39,44.49,81100.0,28.8509,28.9159,28.8509,28.9159,81100.0
2012-06-22 12:55:00,44.48,44.52,44.47,44.47,32900.0,28.9094,28.9354,28.9029,28.9029,32900.0
2012-06-22 13:00:00,44.48,44.5,44.45,44.45,21100.0,28.9094,28.9224,28.8899,28.8899,21100.0
2012-06-22 13:05:00,44.45,44.56,44.45,44.55,41700.0,28.8899,28.9614,28.8899,28.9549,41700.0
2012-06-22 13:10:00,44.55,44.57,44.5,44.56,20000.0,28.9549,28.9679,28.9224,28.9614,20000.0
2012-06-22 13:15:00,44.55,44.59,44.51,44.54,77600.0,28.9549,28.9809,28.9289,28.9484,77600.0
2012-06-22 13:20:00,44.54,44.55,44.5,44.54,31200.0,28.9484,28.9549,28.9224,28.9484,31200.0
2012-06-22 13:25:00,44.54,44.57,44.5,44.54,19800.0,28.9484,28.9679,28.9224,28.9484,19800.0
2012-06-22 13:30:00,44.54,44.57,44.53,44.57,21900.0,28.9484,28.9679,28.9419,28.9679,21900.0
2012-06-22 13:35:00,44.58,44.64,44.55,44.57,65000.0,28.9744,29.0134,28.9549,28.9679,65000.0
2012-06-22 13:40:00,44.58,44.66,44.58,44.64,76500.0,28.9744,29.0264,28.9744,29.0134,76500.0
2012-06-22 13:45:00,44.64,44.67,44.57,44.57,61400.0,29.0134,29.0329,28.9679,28.9679,61400.0
2012-06-22 13:50:00,44.59,44.61,44.51,44.55,34900.0,28.9809,28.9939,28.9289,28.9549,34900.0
2012-06-22 13:55:00,44.56,44.58,44.55,44.57,17000.0,28.9614,28.9744,28.9549,28.9679,17000.0
2012-06-22 14:00:00,44.57,44.63,44.57,44.61,24700.0,28.9679,29.0069,28.9679,28.9939,24700.0
2012-06-22 14:05:00,44.6,44.62,44.57,44.57,33600.0,28.9874,29.0004,28.9679,28.9679,33600.0
2012-06-22 14:10:00,44.59,44.6,44.53,44.53,37100.0,28.9809,28.9874,28.9419,28.9419,37100.0
2012-06-22 14:15:00,44.53,44.59,44.52,44.54,42600.0,28.9419,28.9809,28.9354,28.9484,42600.0
2012-06-22 14:20:00,44.55,44.55,44.45,44.47,41200.0,28.9549,28.9549,28.8899,28.9029,41200.0
2012-06-22 14:25:00,44.48,44.5,44.45,44.45,32000.0,28.9094,28.9224,28.8899,28.8899,32000.0
2012-06-22 14:30:00,44.46,44.48,44.38,44.44,94200.0,28.8964,28.9094,28.8444,28.8834,94200.0
2012-06-22 14:35:00,44.44,44.48,44.42,44.45,43300.0,28.8834,28.9094,28.8704,28.8899,43300.0
2012-06-22 14:40:00,44.47,44.53,44.47,44.53,25900.0,28.9029,28.9419,28.9029,28.9419,25900.0
2012-06-22 14:45:00,44.52,44.57,44.49,44.56,49400.0,28.9354,28.9679,28.9159,28.9614,49400.0
2012-06-22 14:50:00,44.57,44.6,44.55,44.58,38300.0,28.9679,28.9874,28.9549,28.9744,38300.0
2012-06-22 14:55:00,44.59,44.6,44.5,44.52,76000.0,28.9809,28.9874,28.9224,28.9354,76000.0
2012-06-22 15:00:00,44.51,44.57,44.51,44.56,54600.0,28.9289,28.9679,28.9289,28.9614,54600.0
2012-06-22 15:05:00,44.56,44.66,44.56,44.63,62400.0,28.9614,29.0264,28.9614,29.0069,62400.0
2012-06-22 15:10:00,44.65,44.71,44.63,44.67,66600.0,29.0199,29.0589,29.0069,29.0329,66600.0
2012-06-22 15:15:00,44.68,44.69,44.55,44.59,50600.0,29.0394,29.0459,28.9549,28.9809,50600.0
2012-06-22 15:20:00,44.59,44.62,44.52,44.62,77000.0,28.9809,29.0004,28.9354,29.0004,77000.0
2012-06-22 15:25:00,44.62,44.72,44.62,44.68,84900.0,29.0004,29.0654,29.0004,29.0394,84900.0
2012-06-22 15:30:00,44.68,44.73,44.65,44.7,87800.0,29.0394,29.0719,29.0199,29.0524,87800.0
2012-06-22 15:35:00,44.7,44.78,44.64,44.65,172500.0,29.0524,29.1044,29.0134,29.0199,172500.0
2012-06-22 15:40:00,44.65,44.65,44.55,44.56,158400.0,29.0199,29.0199,28.9549,28.9614,158400.0
2012-06-22 15:45:00,44.57,44.6,44.55,44.6,181100.0,28.9679,28.9874,28.9549,28.9874,181100.0
2012-06-22 15:50:00,44.6,44.69,44.55,44.65,225500.0,28.9874,29.0459,28.9549,29.0199,225500.0
2012-06-22 15:55:00,44.66,44.69,44.61,44.64,286400.0,29.0264,29.0459,28.9939,29.0134,286400.0
2012-06-25 09:30:00,44.05,44.14,43.83,43.94,251600.0,28.63,28.6885,28.487,28.5585,251600.0
2012-06-25 09:35:00,43.98,44.0,43.67,43.75,133200.0,28.5845,28.5975,28.383,28.435,133200.0
2012-06-25 09:40:00,43.73,43.75,43.39,43.48,242500.0,28.422,28.435,28.201,28.2595,242500.0
2012-06-25 09:45:00,43.48,43.72,43.43,43.51,248200.0,28.2595,28.4155,28.227,28.279,248200.0
2012-06-25 09:50:00,43.52,43.52,43.3,43.3,172900.0,28.2855,28.2855,28.1425,28.1425,172900.0
2012-06-25 09:55:00,43.32,43.48,43.3,43.45,88200.0,28.1555,28.2595,28.1425,28.24,88200.0
2012-06-25 10:00:00,43.46,43.59,43.36,43.54,156700.0,28.2465,28.331,28.1815,28.2985,156700.0
2012-06-25 10:05:00,43.53,43.54,43.45,43.46,103800.0,28.292,28.2985,28.24,28.2465,103800.0
2012-06-25 10:10:00,43.46,43.68,43.45,43.66,118300.0,28.2465,28.3895,28.24,28.3765,118300.0
2012-06-25 10:15:00,43.65,43.66,43.56,43.59,152100.0,28.37,28.3765,28.3115,28.331,152100.0
2012-06-25 10:20:00,43.57,43.66,43.55,43.61,251100.0,28.318,28.3765,28.305,28.344,251100.0
2012-06-25 10:25:00,43.62,43.67,43.35,43.39,127600.0,28.3505,28.383,28.175,28.201,127600.0
2012-06-25 10:30:00,43.39,43.49,43.38,43.47,81500.0,28.201,28.266,28.1945,28.253,81500.0
2012-06-25 10:35:00,43.48,43.56,43.42,43.42,74200.0,28.2595,28.3115,28.2205,28.2205,74200.0
2012-06-25 10:40:00,43.44,43.46,43.36,43.4,99900.0,28.2335,28.2465,28.1815,28.2075,99900.0
2012-06-25 10:45:00,43.4,43.48,43.36,43.43,83300.0,28.2075,28.2595,28.1815,28.227,83300.0
2012-06-25 10:50:00,43.43,43.56,43.41,43.54,62800.0,28.227,28.3115,28.214,28.2985,62800.0
2012-06-25 10:55:00,43.55,43.58,43.39,43.4,52600.0,28.305,28.3245,28.201,28.2075,52600.0
2012-06-25 11:00:00,43.4,43.44,43.28,43.31,82700.0,28.2075,28.2335,28.1295,28.149,82700.0
2012-06-25 11:05:00,43.3,43.3,43.17,43.17,133500.0,28.1425,28.1425,28.058,28.058,133500.0
2012-06-25 11:10:00,43.17,43.2,43.08,43.08,102300.0,28.058,28.0775,27.9995,27.9995,102300.0
2012-06-25 11:15:00,43.09,43.14,43.07,43.13,65100.0,28.006,28.0385,27.993,28.032,65100.0
2012-06-25 11:20:00,43.13,43.17,43.09,43.09,69900.0,28.032,28.058,28.006,28.006,69900.0
2012-06-25 11:25:00,43.1,43.12,43.04,43.04,67200.0,28.0125,28.0255,27.9735,27.9735,67200.0
2012-06-25 11:30:00,43.04,43.06,43.0,43.0,79300.0,27.9735,27.9865,27.9475,27.9475,79300.0
2012-06-25 11:35:00,43.0,43.01,42.9,42.91,157500.0,27.9475,27.954,27.8825,27.889,157500.0
2012-06-25 11:40:00,42.9,42.99,42.88,42.9,110700.0,27.8825,27.941,27.8695,27.8825,110700.0
2012-06-25 11:45:00,42.92,42.96,42.85,42.88,116600.0,27.8955,27.9215,27.85,27.8695,116600.0
2012-06-25 11:50:00,42.87,42.91,42.82,42.84,81400.0,27.863,27.889,27.8305,27.8435,81400.0
2012-06-25 11:55:00,42.84,42.84,42.71,42.72,128200.0,27.8435,27.8435,27.759,27.7655,128200.0
2012-06-25 12:00:00,42.72,42.72,42.61,42.62,184100.0,27.7655,27.7655,27.694,27.7005,184100.0
2012-06-25 12:05:00,42.61,42.65,42.57,42.57,109300.0,27.694,27.72,27.668,27.668,109300.0
2012-06-25 12:10:00,42.57,42.68,42.56,42.68,109600.0,27.668,27.7395,27.6615,27.7395,109600.0
2012-06-25 12:15:00,42.68,42.86,42.67,42.82,99300.0,27.7395,27.8565,27.733,27.8305,99300.0
2012-06-25 12:20:00,42.84,42.87,42.81,42.83,92600.0,27.8435,27.863,27.824,27.837,92600.0
2012-06-25 12:25:00,42.82,42.85,42.78,42.82,49000.0,27.8305,27.85,27.8045,27.8305,49000.0
2012-06-25 12:30:00,42.82,42.93,42.81,42.89,37400.0,27.8305,27.902,27.824,27.876,37400.0
2012-06-25 12:35:00,42.9,42.9,42.84,42.86,61600.0,27.8825,27.8825,27.8435,27.8565,61600.0
2012-06-25 12:40:00,42.86,42.89,42.83,42.86,38000.0,27.8565,27.876,27.837,27.8565,38000.0
2012-06-25 12:45:00,42.86,42.89,42.79,42.84,40400.0,27.8565,27.876,27.811,27.8435,40400.0
2012-06-25 12:50:00,42.84,42.88,42.8,42.8,29400.0,27.8435,27.8695,27.8175,27.8175,29400.0
2012-06-25 12:55:00,42.81,42.87,42.8,42.8,45500.0,27.824,27.863,27.8175,27.8175,45500.0
2012-06-25 13:00:00,42.8,42.81,42.7,42.72,60700.0,27.8175,27.824,27.7525,27.7655,60700.0
2012-06-25 13:05:00,42.72,42.79,42.71,42.77,34800.0,27.7655,27.811,27.759,27.798,34800.0
2012-06-25 13:10:00,42.76,42.8,42.76,42.8,43900.0,27.7915,27.8175,27.7915,27.8175,43900.0
2012-06-25 13:15:00,42.8,42.81,42.7,42.73,69100.0,27.8175,27.824,27.7525,27.772,69100.0
2012-06-25 13:20:00,42.72,42.78,42.72,42.76,55100.0,27.7655,27.8045,27.7655,27.7915,55100.0
2012-06-25 13:25:00,42.76,42.88,42.75,42.87,48100.0,27.7915,27.8695,27.785,27.863,48100.0
2012-06-25 13:30:00,42.87,42.96,42.82,42.96,72500.0,27.863,27.9215,27.8305,27.9215,72500.0
2012-06-25 13:35:00,42.97,43.0,42.95,42.95,75800.0,27.928,27.9475,27.915,27.915,75800.0
2012-06-25 13:40:00,42.95,42.96,42.83,42.84,148500.0,27.915,27.9215,27.837,27.8435,148500.0
2012-06-25 13:45:00,42.84,42.92,42.83,42.88,67900.0,27.8435,27.8955,27.837,27.8695,67900.0
2012-06-25 13:50:00,42.89,42.91,42.8,42.83,60500.0,27.876,27.889,27.8175,27.837,60500.0
2012-06-25 13:55:00,42.83,42.87,42.82,42.85,68500.0,27.837,27.863,27.8305,27.85,68500.0
2012-06-25 14:00:00,42.86,42.94,42.85,42.9,71700.0,27.8565,27.9085,27.85,27.8825,71700.0
2012-06-25 14:05:00,42.89,42.9,42.83,42.88,51700.0,27.876,27.8825,27.837,27.8695,51700.0
2012-06-25 14:10:00,42.88,42.9,42.84,42.85,33200.0,27.8695,27.8825,27.8435,27.85,33200.0
2012-06-25 14:15:00,42.84,42.98,42.84,42.95,53100.0,27.8435,27.9345,27.8435,27.915,53100.0
2012-06-25 14:20:00,42.95,42.95,42.84,42.88,69100.0,27.915,27.915,27.8435,27.8695,69100.0
2012-06-25 14:25:00,42.89,42.91,42.8,42.81,59200.0,27.876,27.889,27.8175,27.824,59200.0
2012-06-25 14:30:00,42.81,42.84,42.78,42.81,65300.0,27.824,27.8435,27.8045,27.824,65300.0
2012-06-25 14:35:00,42.8,42.81,42.72,42.79,98500.0,27.8175,27.824,27.7655,27.811,98500.0
2012-06-25 14:40:00,42.8,42.8,42.72,42.74,53800.0,27.8175,27.8175,27.7655,27.7785,53800.0
2012-06-25 14:45:00,42.74,42.75,42.69,42.72,62600.0,27.7785,27.785,27.746,27.7655,62600.0
2012-06-25 14:50:00,42.73,42.8,42.71,42.77,47700.0,27.772,27.8175,27.759,27.798,47700.0
2012-06-25 14:55:00,42.78,42.84,42.76,42.77,42500.0,27.8045,27.8435,27.7915,27.798,42500.0
2012-06-25 15:00:00,42.77,42.83,42.77,42.79,55900.0,27.798,27.837,27.798,27.811,55900.0
2012-06-25 15:05:00,42.8,42.92,42.79,42.89,96400.0,27.8175,27.8955,27.811,27.876,96400.0
2012-06-25 15:10:00,42.89,43.08,42.89,43.07,112500.0,27.876,27.9995,27.876,27.993,112500.0
2012-06-25 15:15:00,43.06,43.08,42.97,43.07,109100.0,27.9865,27.9995,27.928,27.993,109100.0
2012-06-25 15:20:00,43.07,43.08,42.97,43.01,95200.0,27.993,27.9995,27.928,27.954,95200.0
2012-06-25 15:25:00,43.01,43.06,42.96,42.99,93600.0,27.954,27.9865,27.9215,27.941,93600.0
2012-06-25 15:30:00,42.99,43.04,42.96,43.01,104500.0,27.941,27.9735,27.9215,27.954,104500.0
2012-06-25 15:35:00,43.0,43.05,42.98,43.04,127100.0,27.9475,27.98,27.9345,27.9735,127100.0
2012-06-25 15:40:00,43.04,43.1,42.98,42.99,109700.0,27.9735,28.0125,27.9345,27.941,109700.0
2012-06-25 15:45:00,42.98,43.0,42.96,42.99,140200.0,27.9345,27.9475,27.9215,27.941,140200.0
2012-06-25 15:50:00,42.98,42.98,42.9,42.94,219000.0,27.9345,27.9345,27.8825,27.9085,219000.0
2012-06-25 15:55:00,42.93,42.97,42.9,42.91,309300.0,27.902,27.928,27.8825,27.889,309300.0
2012-06-26 09:30:00,42.73,42.94,42.39,42.4,313100.0,27.772,27.9085,27.5511,27.5576,313100.0
2012-06-26 09:35:00,42.4,42.52,42.26,42.52,273400.0,27.5576,27.6355,27.4666,27.6355,273400.0
2012-06-26 09:40:00,42.52,42.81,42.51,42.51,254200.0,27.6355,27.824,27.629,27.629,254200.0
2012-06-26 09:45:00,42.51,42.61,42.45,42.6,160900.0,27.629,27.694,27.5901,27.6875,160900.0
2012-06-26 09:50:00,42.62,42.65,42.5,42.61,109100.0,27.7005,27.72,27.6226,27.694,109100.0
2012-06-26 09:55:00,42.61,42.99,42.59,42.97,202800.0,27.694,27.941,27.681,27.928,202800.0
2012-06-26 10:00:00,42.97,43.18,42.89,43.13,258600.0,27.928,28.0645,27.876,28.032,258600.0
2012-06-26 10:05:00,43.12,43.25,43.08,43.09,179600.0,28.0255,28.11,27.9995,28.006,179600.0
2012-06-26 10:10:00,43.1,43.13,43.03,43.05,90100.0,28.0125,28.032,27.967,27.98,90100.0
2012-06-26 10:15:00,43.05,43.1,42.99,43.03,113600.0,27.98,28.0125,27.941,27.967,113600.0
2012-06-26 10:20:00,43.01,43.08,42.95,42.98,105400.0,27.954,27.9995,27.915,27.9345,105400.0
2012-06-26 10:25:00,42.98,43.08,42.94,42.95,74200.0,27.9345,27.9995,27.9085,27.915,74200.0
2012-06-26 10:30:00,42.94,42.94,42.7,42.74,165500.0,27.9085,27.9085,27.7525,27.7785,165500.0
2012-06-26 10:35:00,42.73,42.83,42.66,42.73,113000.0,27.772,27.837,27.7265,27.772,113000.0
2012-06-26 10:40:00,42.73,42.8,42.69,42.73,96800.0,27.772,27.8175,27.746,27.772,96800.0
2012-06-26 10:45:00,42.74,42.82,42.61,42.74,95500.0,27.7785,27.8305,27.694,27.7785,95500.0
2012-06-26 10:50:00,42.75,42.84,42.67,42.71,78600.0,27.785,27.8435,27.733,27.759,78600.0
2012-06-26 10:55:00,42.69,42.82,42.69,42.8,41300.0,27.746,27.8305,27.746,27.8175,41300.0
2012-06-26 11:00:00,42.81,43.01,42.8,42.86,126200.0,27.824,27.954,27.8175,27.8565,126200.0
2012-06-26 11:05:00,42.85,42.91,42.61,42.69,112300.0,27.85,27.889,27.694,27.746,112300.0
2012-06-26 11:10:00,42.7,42.77,42.57,42.7,85800.0,27.7525,27.798,27.668,27.7525,85800.0
2012-06-26 11:15:00,42.72,42.75,42.59,42.73,59700.0,27.7655,27.785,27.681,27.772,59700.0
2012-06-26 11:20:00,42.73,42.9,42.71,42.84,76200.0,27.772,27.8825,27.759,27.8435,76200.0
2012-06-26 11:25:00,42.84,42.87,42.77,42.77,48400.0,27.8435,27.863,27.798,27.798,48400.0
2012-06-26 11:30:00,42.79,42.86,42.77,42.81,69300.0,27.811,27.8565,27.798,27.824,69300.0
2012-06-26 11:35:00,42.81,42.81,42.75,42.8,61500.0,27.824,27.824,27.785,27.8175,61500.0
2012-06-26 11:40:00,42.78,42.85,42.75,42.83,45900.0,27.8045,27.85,27.785,27.837,45900.0
2012-06-26 11:45:00,42.82,42.83,42.72,42.73,62500.0,27.8305,27.837,27.7655,27.772,62500.0
2012-06-26 11:50:00,42.71,42.86,42.71,42.83,51900.0,27.759,27.8565,27.759,27.837,51900.0
2012-06-26 11:55:00,42.83,42.86,42.78,42.8,24200.0,27.837,27.8565,27.8045,27.8175,24200.0
2012-06-26 12:00:00,42.8,42.9,42.79,42.88,32800.0,27.8175,27.8825,27.811,27.8695,32800.0
2012-06-26 12:05:00,42.87,42.93,42.83,42.86,35100.0,27.863,27.902,27.837,27.8565,35100.0
2012-06-26 12:10:00,42.87,42.92,42.83,42.83,30300.0,27.863,27.8955,27.837,27.837,30300.0
2012-06-26 12:15:00,42.84,42.9,42.81,42.88,50600.0,27.8435,27.8825,27.824,27.8695,50600.0
2012-06-26 12:20:00,42.89,42.9,42.82,42.88,55000.0,27.876,27.8825,27.8305,27.8695,55000.0
2012-06-26 12:25:00,42.88,42.88,42.76,42.81,52600.0,27.8695,27.8695,27.7915,27.824,52600.0
2012-06-26 12:30:00,42.81,42.93,42.81,42.86,65500.0,27.824,27.902,27.824,27.8565,65500.0
2012-06-26 12:35:00,42.86,42.9,42.81,42.82,48900.0,27.8565,27.8825,27.824,27.8305,48900.0
2012-06-26 12:40:00,42.83,42.92,42.79,42.89,42100.0,27.837,27.8955,27.811,27.876,42100.0
2012-06-26 12:45:00,42.88,42.92,42.83,42.86,33400.0,27.8695,27.8955,27.837,27.8565,33400.0
2012-06-26 12:50:00,42.85,42.92,42.83,42.87,72000.0,27.85,27.8955,27.837,27.863,72000.0
2012-06-26 12:55:00,42.87,42.9,42.81,42.83,70300.0,27.863,27.8825,27.824,27.837,70300.0
2012-06-26 13:00:00,42.83,42.89,42.83,42.83,43100.0,27.837,27.876,27.837,27.837,43100.0
2012-06-26 13:05:00,42.84,42.89,42.78,42.86,60400.0,27.8435,27.876,27.8045,27.8565,60400.0
2012-06-26 13:10:00,42.87,42.94,42.83,42.86,62700.0,27.863,27.9085,27.837,27.8565,62700.0
2012-06-26 13:15:00,42.87,42.89,42.77,42.79,55900.0,27.863,27.876,27.798,27.811,55900.0
2012-06-26 13:20:00,42.79,42.8,42.75,42.76,37900.0,27.811,27.8175,27.785,27.7915,37900.0
2012-06-26 13:25:00,42.75,42.79,42.69,42.73,42000.0,27.785,27.811,27.746,27.772,42000.0
2012-06-26 13:30:00,42.73,42.74,42.62,42.7,89900.0,27.772,27.7785,27.7005,27.7525,89900.0
2012-06-26 13:35:00,42.72,42.86,42.71,42.84,63200.0,27.7655,27.8565,27.759,27.8435,63200.0
2012-06-26 13:40:00,42.85,42.92,42.81,42.9,53400.0,27.85,27.8955,27.824,27.8825,53400.0
2012-06-26 13:45:00,42.9,42.93,42.81,42.89,52800.0,27.8825,27.902,27.824,27.876,52800.0
2012-06-26 13:50:00,42.89,42.97,42.89,42.92,44500.0,27.876,27.928,27.876,27.8955,44500.0
2012-06-26 13:55:00,42.93,42.95,42.88,42.88,31200.0,27.902,27.915,27.8695,27.8695,31200.0
2012-06-26 14:00:00,42.89,43.0,42.89,42.92,54900.0,27.876,27.9475,27.876,27.8955,54900.0
2012-06-26 14:05:00,42.93,43.12,42.93,43.08,85600.0,27.902,28.0255,27.902,27.9995,85600.0
2012-06-26 14:10:00,43.08,43.2,43.08,43.14,73900.0,27.9995,28.0775,27.9995,28.0385,73900.0
2012-06-26 14:15:00,43.14,43.16,43.05,43.15,35600.0,28.0385,28.0515,27.98,28.045,35600.0
2012-06-26 14:20:00,43.15,43.24,43.14,43.19,77300.0,28.045,28.1035,28.0385,28.071,77300.0
2012-06-26 14:25:00,43.19,43.23,43.17,43.18,45100.0,28.071,28.097,28.058,28.0645,45100.0
2012-06-26 14:30:00,43.18,43.19,43.07,43.17,56400.0,28.0645,28.071,27.993,28.058,56400.0
2012-06-26 14:35:00,43.17,43.2,43.04,43.09,54100.0,28.058,28.0775,27.9735,28.006,54100.0
2012-06-26 14:40:00,43.08,43.11,43.01,43.01,89600.0,27.9995,28.019,27.954,27.954,89600.0
2012-06-26 14:45:00,43.01,43.07,42.97,43.01,58900.0,27.954,27.993,27.928,27.954,58900.0
2012-06-26 14:50:00,43.0,43.0,42.84,42.89,85900.0,27.9475,27.9475,27.8435,27.876,85900.0
2012-06-26 14:55:00,42.89,43.01,42.87,43.01,97100.0,27.876,27.954,27.863,27.954,97100.0
2012-06-26 15:00:00,43.0,43.05,42.96,42.98,63500.0,27.9475,27.98,27.9215,27.9345,63500.0
2012-06-26 15:05:00,42.99,43.16,42.98,43.12,54600.0,27.941,28.0515,27.9345,28.0255,54600.0
2012-06-26 15:10:00,43.11,43.19,43.07,43.08,40500.0,28.019,28.071,27.993,27.9995,40500.0
2012-06-26 15:15:00,43.07,43.16,43.07,43.12,64500.0,27.993,28.0515,27.993,28.0255,64500.0
2012-06-26 15:20:00,43.12,43.15,43.07,43.13,64600.0,28.0255,28.045,27.993,28.032,64600.0
2012-06-26 15:25:00,43.12,43.14,43.05,43.11,61400.0,28.0255,28.0385,27.98,28.019,61400.0
2012-06-26 15:30:00,43.11,43.16,43.07,43.16,65900.0,28.019,28.0515,27.993,28.0515,65900.0
2012-06-26 15:35:00,43.15,43.24,43.14,43.15,107100.0,28.045,28.1035,28.0385,28.045,107100.0
2012-06-26 15:40:00,43.15,43.18,43.09,43.17,91900.0,28.045,28.0645,28.006,28.058,91900.0
2012-06-26 15:45:00,43.17,43.2,43.13,43.17,102700.0,28.058,28.0775,28.032,28.058,102700.0
2012-06-26 15:50:00,43.17,43.18,43.09,43.1,158900.0,28.058,28.0645,28.006,28.0125,158900.0
2012-06-26 15:55:00,43.11,43.11,42.98,42.99,213500.0,28.019,28.019,27.9345,27.941,213500.0
2012-06-27 09:30:00,43.13,43.53,43.06,43.26,228800.0,28.032,28.292,27.9865,28.1165,228800.0
2012-06-27 09:35:00,43.26,43.44,43.2,43.25,77700.0,28.1165,28.2335,28.0775,28.11,77700.0
2012-06-27 09:40:00,43.26,43.3,43.05,43.16,80100.0,28.1165,28.1425,27.98,28.0515,80100.0
2012-06-27 09:45:00,43.12,43.12,42.9,42.96,105300.0,28.0255,28.0255,27.8825,27.9215,105300.0
2012-06-27 09:50:00,42.97,43.05,42.81,42.83,139700.0,27.928,27.98,27.824,27.837,139700.0
2012-06-27 09:55:00,42.81,42.81,42.62,42.71,195000.0,27.824,27.824,27.7005,27.759,195000.0
2012-06-27 10:00:00,42.74,42.93,42.64,42.92,166700.0,27.7785,27.902,27.7135,27.8955,166700.0
2012-06-27 10:05:00,42.93,43.05,42.87,43.0,175700.0,27.902,27.98,27.863,27.9475,175700.0
2012-06-27 10:10:00,42.99,43.05,42.9,42.91,144600.0,27.941,27.98,27.8825,27.889,144600.0
2012-06-27 10:15:00,42.91,42.95,42.73,42.8,118300.0,27.889,27.915,27.772,27.8175,118300.0
2012-06-27 10:20:00,42.83,42.9,42.68,42.72,135600.0,27.837,27.8825,27.7395,27.7655,135600.0
2012-06-27 10:25:00,42.71,42.8,42.67,42.68,72400.0,27.759,27.8175,27.733,27.7395,72400.0
2012-06-27 10:30:00,42.67,42.68,42.54,42.57,152200.0,27.733,27.7395,27.6485,27.668,152200.0
2012-06-27 10:35:00,42.55,42.58,42.4,42.47,340200.0,27.655,27.6745,27.5576,27.6031,340200.0
2012-06-27 10:40:00,42.48,42.54,42.44,42.51,138100.0,27.6096,27.6485,27.5836,27.629,138100.0
2012-06-27 10:45:00,42.51,42.56,42.45,42.47,72700.0,27.629,27.6615,27.5901,27.6031,72700.0
2012-06-27 10:50:00,42.49,42.54,42.43,42.48,86600.0,27.6161,27.6485,27.5771,27.6096,86600.0
2012-06-27 10:55:00,42.48,42.55,42.45,42.52,85800.0,27.6096,27.655,27.5901,27.6355,85800.0
2012-06-27 11:00:00,42.53,42.55,42.48,42.48,99900.0,27.642,27.655,27.6096,27.6096,99900.0
2012-06-27 11:05:00,42.48,42.54,42.48,42.49,73200.0,27.6096,27.6485,27.6096,27.6161,73200.0
2012-06-27 11:10:00,42.49,42.53,42.4,42.41,57300.0,27.6161,27.642,27.5576,27.5641,57300.0
2012-06-27 11:15:00,42.41,42.41,42.32,42.34,157900.0,27.5641,27.5641,27.5056,27.5186,157900.0
2012-06-27 11:20:00,42.34,42.37,42.32,42.35,69700.0,27.5186,27.5381,27.5056,27.5251,69700.0
2012-06-27 11:25:00,42.35,42.35,42.21,42.23,151500.0,27.5251,27.5251,27.4341,27.4471,151500.0
2012-06-27 11:30:00,42.23,42.23,42.15,42.2,118300.0,27.4471,27.4471,27.3951,27.4276,118300.0
2012-06-27 11:35:00,42.21,42.23,42.17,42.19,135500.0,27.4341,27.4471,27.4081,27.4211,135500.0
2012-06-27 11:40:00,42.19,42.35,42.16,42.27,154200.0,27.4211,27.5251,27.4016,27.4731,154200.0
2012-06-27 11:45:00,42.29,42.32,42.19,42.24,60100.0,27.4861,27.5056,27.4211,27.4536,60100.0
2012-06-27 11:50:00,42.24,42.3,42.19,42.28,40600.0,27.4536,27.4926,27.4211,27.4796,40600.0
2012-06-27 11:55:00,42.28,42.3,42.23,42.28,53200.0,27.4796,27.4926,27.4471,27.4796,53200.0
2012-06-27 12:00:00,42.28,42.38,42.28,42.37,67400.0,27.4796,27.5446,27.4796,27.5381,67400.0
2012-06-27 12:05:00,42.37,42.6,42.36,42.52,264600.0,27.5381,27.6875,27.5316,27.6355,264600.0
2012-06-27 12:10:00,42.53,42.53,42.4,42.41,101400.0,27.642,27.642,27.5576,27.5641,101400.0
2012-06-27 12:15:00,42.42,42.54,42.42,42.54,41100.0,27.5706,27.6485,27.5706,27.6485,41100.0
2012-06-27 12:20:00,42.52,42.56,42.51,42.56,70400.0,27.6355,27.6615,27.629,27.6615,70400.0
2012-06-27 12:25:00,42.55,42.62,42.52,42.61,113500.0,27.655,27.7005,27.6355,27.694,113500.0
2012-06-27 12:30:00,42.6,42.65,42.48,42.5,411500.0,27.6875,27.72,27.6096,27.6226,411500.0
2012-06-27 12:35:00,42.52,42.58,42.5,42.53,234600.0,27.6355,27.6745,27.6226,27.642,234600.0
2012-06-27 12:40:00,42.55,42.64,42.53,42.61,128000.0,27.655,27.7135,27.642,27.694,128000.0
2012-06-27 12:45:00,42.62,42.63,42.58,42.62,70600.0,27.7005,27.707,27.6745,27.7005,70600.0
2012-06-27 12:50:00,42.62,42.68,42.61,42.66,49300.0,27.7005,27.7395,27.694,27.7265,49300.0
2012-06-27 12:55:00,42.66,42.69,42.63,42.67,72500.0,27.7265,27.746,27.707,27.733,72500.0
2012-06-27 13:00:00,42.67,42.68,42.61,42.61,113100.0,27.733,27.7395,27.694,27.694,113100.0
2012-06-27 13:05:00,42.61,42.67,42.6,42.62,66300.0,27.694,27.733,27.6875,27.7005,66300.0
2012-06-27 13:10:00,42.62,42.64,42.52,42.52,180100.0,27.7005,27.7135,27.6355,27.6355,180100.0
2012-06-27 13:15:00,42.52,42.53,42.45,42.46,104400.0,27.6355,27.642,27.5901,27.5966,104400.0
2012-06-27 13:20:00,42.48,42.48,42.42,42.47,112000.0,27.6096,27.6096,27.5706,27.6031,112000.0
2012-06-27 13:25:00,42.47,42.51,42.46,42.5,35900.0,27.6031,27.629,27.5966,27.6226,35900.0
2012-06-27 13:30:00,42.48,42.49,42.44,42.45,28600.0,27.6096,27.6161,27.5836,27.5901,28600.0
2012-06-27 13:35:00,42.45,42.45,42.39,42.4,38900.0,27.5901,27.5901,27.5511,27.5576,38900.0
2012-06-27 13:40:00,42.39,42.4,42.36,42.37,34500.0,27.5511,27.5576,27.5316,27.5381,34500.0
2012-06-27 13:45:00,42.38,42.42,42.31,42.42,86200.0,27.5446,27.5706,27.4991,27.5706,86200.0
2012-06-27 13:50:00,42.42,42.5,42.4,42.4,51900.0,27.5706,27.6226,27.5576,27.5576,51900.0
2012-06-27 13:55:00,42.42,42.52,42.42,42.52,21500.0,27.5706,27.6355,27.5706,27.6355,21500.0
2012-06-27 14:00:00,42.51,42.52,42.46,42.46,50700.0,27.629,27.6355,27.5966,27.5966,50700.0
2012-06-27 14:05:00,42.46,42.46,42.42,42.44,24800.0,27.5966,27.5966,27.5706,27.5836,24800.0
2012-06-27 14:10:00,42.43,42.48,42.4,42.41,32100.0,27.5771,27.6096,27.5576,27.5641,32100.0
2012-06-27 14:15:00,42.4,42.43,42.37,42.38,59100.0,27.5576,27.5771,27.5381,27.5446,59100.0
2012-06-27 14:20:00,42.37,42.39,42.33,42.35,35400.0,27.5381,27.5511,27.5121,27.5251,35400.0
2012-06-27 14:25:00,42.35,42.37,42.33,42.33,26600.0,27.5251,27.5381,27.5121,27.5121,26600.0
2012-06-27 14:30:00,42.34,42.47,42.32,42.47,43500.0,27.5186,27.6031,27.5056,27.6031,43500.0
2012-06-27 14:35:00,42.46,42.55,42.46,42.52,49100.0,27.5966,27.655,27.5966,27.6355,49100.0
2012-06-27 14:40:00,42.53,42.57,42.52,42.57,23300.0,27.642,27.668,27.6355,27.668,23300.0
2012-06-27 14:45:00,42.58,42.63,42.56,42.59,41800.0,27.6745,27.707,27.6615,27.681,41800.0
2012-06-27 14:50:00,42.59,42.6,42.48,42.48,60200.0,27.681,27.6875,27.6096,27.6096,60200.0
2012-06-27 14:55:00,42.48,42.48,42.41,42.43,114400.0,27.6096,27.6096,27.5641,27.5771,114400.0
2012-06-27 15:00:00,42.43,42.45,42.39,42.39,112400.0,27.5771,27.5901,27.5511,27.5511,112400.0
2012-06-27 15:05:00,42.4,42.47,42.38,42.44,86500.0,27.5576,27.6031,27.5446,27.5836,86500.0
2012-06-27 15:10:00,42.44,42.59,42.42,42.58,64600.0,27.5836,27.681,27.5706,27.6745,64600.0
2012-06-27 15:15:00,42.59,42.64,42.59,42.62,56400.0,27.681,27.7135,27.681,27.7005,56400.0
2012-06-27 15:20:00,42.62,42.77,42.62,42.74,99500.0,27.7005,27.798,27.7005,27.7785,99500.0
2012-06-27 15:25:00,42.73,42.84,42.73,42.83,82100.0,27.772,27.8435,27.772,27.837,82100.0
2012-06-27 15:30:00,42.83,42.9,42.83,42.89,89800.0,27.837,27.8825,27.837,27.876,89800.0
2012-06-27 15:35:00,42.88,42.89,42.82,42.84,80600.0,27.8695,27.876,27.8305,27.8435,80600.0
2012-06-27 15:40:00,42.83,42.93,42.82,42.84,129400.0,27.837,27.902,27.8305,27.8435,129400.0
2012-06-27 15:45:00,42.85,42.89,42.8,42.84,102400.0,27.85,27.876,27.8175,27.8435,102400.0
2012-06-27 15:50:00,42.83,42.85,42.8,42.84,158900.0,27.837,27.85,27.8175,27.8435,158900.0
2012-06-27 15:55:00,42.83,42.9,42.81,42.86,329400.0,27.837,27.8825,27.824,27.8565,329400.0
2012-06-28 09:30:00,42.5,42.75,42.5,42.56,100600.0,27.6226,27.785,27.6226,27.6615,100600.0
2012-06-28 09:35:00,42.59,42.8,42.52,42.75,86200.0,27.681,27.8175,27.6355,27.785,86200.0
2012-06-28 09:40:00,42.74,42.97,42.7,42.84,175800.0,27.7785,27.928,27.7525,27.8435,175800.0
2012-06-28 09:45:00,42.84,42.94,42.82,42.87,114600.0,27.8435,27.9085,27.8305,27.863,114600.0
2012-06-28 09:50:00,42.86,42.95,42.85,42.9,133500.0,27.8565,27.915,27.85,27.8825,133500.0
2012-06-28 09:55:00,42.9,42.96,42.67,42.67,98200.0,27.8825,27.9215,27.733,27.733,98200.0
2012-06-28 10:00:00,42.68,42.69,42.54,42.55,87700.0,27.7395,27.746,27.6485,27.655,87700.0
2012-06-28 10:05:00,42.55,42.6,42.31,42.39,126800.0,27.655,27.6875,27.4991,27.5511,126800.0
2012-06-28 10:10:00,42.38,42.49,42.35,42.36,82100.0,27.5446,27.6161,27.5251,27.5316,82100.0
2012-06-28 10:15:00,42.37,42.55,42.28,42.52,115300.0,27.5381,27.655,27.4796,27.6355,115300.0
2012-06-28 10:20:00,42.51,42.61,42.45,42.46,90100.0,27.629,27.694,27.5901,27.5966,90100.0
2012-06-28 10:25:00,42.45,42.45,42.31,42.36,71500.0,27.5901,27.5901,27.4991,27.5316,71500.0
2012-06-28 10:30:00,42.36,42.39,42.21,42.39,109000.0,27.5316,27.5511,27.4341,27.5511,109000.0
2012-06-28 10:35:00,42.38,42.39,42.27,42.3,86100.0,27.5446,27.5511,27.4731,27.4926,86100.0
2012-06-28 10:40:00,42.29,42.31,42.22,42.27,61300.0,27.4861,27.4991,27.4406,27.4731,61300.0
2012-06-28 10:45:00,42.28,42.37,42.2,42.31,39600.0,27.4796,27.5381,27.4276,27.4991,39600.0
2012-06-28 10:50:00,42.31,42.36,42.3,42.3,43100.0,27.4991,27.5316,27.4926,27.4926,43100.0
2012-06-28 10:55:00,42.33,42.34,42.24,42.31,53000.0,27.5121,27.5186,27.4536,27.4991,53000.0
2012-06-28 11:00:00,42.3,42.3,42.18,42.19,56400.0,27.4926,27.4926,27.4146,27.4211,56400.0
2012-06-28 11:05:00,42.18,42.19,42.12,42.16,78000.0,27.4146,27.4211,27.3756,27.4016,78000.0
2012-06-28 11:10:00,42.15,42.15,42.09,42.11,83500.0,27.3951,27.3951,27.3561,27.3691,83500.0
2012-06-28 11:15:00,42.12,42.17,42.08,42.15,63300.0,27.3756,27.4081,27.3496,27.3951,63300.0
2012-06-28 11:20:00,42.16,42.26,42.16,42.21,89400.0,27.4016,27.4666,27.4016,27.4341,89400.0
2012-06-28 11:25:00,42.21,42.26,42.2,42.26,89800.0,27.4341,27.4666,27.4276,27.4666,89800.0
2012-06-28 11:30:00,42.25,42.31,42.2,42.23,115200.0,27.4601,27.4991,27.4276,27.4471,115200.0
2012-06-28 11:35:00,42.23,42.28,42.22,42.23,42400.0,27.4471,27.4796,27.4406,27.4471,42400.0
2012-06-28 11:40:00,42.24,42.28,42.23,42.27,26300.0,27.4536,27.4796,27.4471,27.4731,26300.0
2012-06-28 11:45:00,42.27,42.31,42.22,42.23,37300.0,27.4731,27.4991,27.4406,27.4471,37300.0
2012-06-28 11:50:00,42.22,42.26,42.2,42.22,69900.0,27.4406,27.4666,27.4276,27.4406,69900.0
2012-06-28 11:55:00,42.22,42.25,42.21,42.24,59900.0,27.4406,27.4601,27.4341,27.4536,59900.0
2012-06-28 12:00:00,42.24,42.27,42.22,42.25,55200.0,27.4536,27.4731,27.4406,27.4601,55200.0
2012-06-28 12:05:00,42.25,42.25,42.12,42.14,70200.0,27.4601,27.4601,27.3756,27.3886,70200.0
2012-06-28 12:10:00,42.16,42.17,42.07,42.08,72600.0,27.4016,27.4081,27.3431,27.3496,72600.0
2012-06-28 12:15:00,42.08,42.1,42.0,42.01,94300.0,27.3496,27.3626,27.2976,27.3041,94300.0
2012-06-28 12:20:00,42.01,42.02,41.9,41.92,183400.0,27.3041,27.3106,27.2326,27.2456,183400.0
2012-06-28 12:25:00,41.93,41.93,41.9,41.91,52900.0,27.2521,27.2521,27.2326,27.2391,52900.0
2012-06-28 12:30:00,41.92,41.94,41.87,41.87,76400.0,27.2456,27.2586,27.2131,27.2131,76400.0
2012-06-28 12:35:00,41.87,41.88,41.81,41.83,75300.0,27.2131,27.2196,27.1741,27.1871,75300.0
2012-06-28 12:40:00,41.84,41.87,41.82,41.83,40300.0,27.1936,27.2131,27.1806,27.1871,40300.0
2012-06-28 12:45:00,41.81,41.88,41.8,41.88,56100.0,27.1741,27.2196,27.1676,27.2196,56100.0
2012-06-28 12:50:00,41.89,41.97,41.89,41.96,66400.0,27.2261,27.2781,27.2261,27.2716,66400.0
2012-06-28 12:55:00,41.96,41.98,41.92,41.94,38800.0,27.2716,27.2846,27.2456,27.2586,38800.0
2012-06-28 13:00:00,41.94,41.96,41.88,41.96,53500.0,27.2586,27.2716,27.2196,27.2716,53500.0
2012-06-28 13:05:00,41.97,42.0,41.94,41.99,35100.0,27.2781,27.2976,27.2586,27.2911,35100.0
2012-06-28 13:10:00,41.98,42.07,41.96,42.06,69600.0,27.2846,27.3431,27.2716,27.3366,69600.0
2012-06-28 13:15:00,42.07,42.08,42.0,42.02,83300.0,27.3431,27.3496,27.2976,27.3106,83300.0
2012-06-28 13:20:00,42.02,42.07,42.0,42.0,148300.0,27.3106,27.3431,27.2976,27.2976,148300.0
2012-06-28 13:25:00,42.0,42.07,41.97,41.99,69900.0,27.2976,27.3431,27.2781,27.2911,69900.0
2012-06-28 13:30:00,42.0,42.01,41.9,41.91,75300.0,27.2976,27.3041,27.2326,27.2391,75300.0
2012-06-28 13:35:00,41.91,41.91,41.85,41.87,45100.0,27.2391,27.2391,27.2001,27.2131,45100.0
2012-06-28 13:40:00,41.88,41.93,41.83,41.92,46600.0,27.2196,27.2521,27.1871,27.2456,46600.0
2012-06-28 13:45:00,41.91,41.93,41.87,41.89,44500.0,27.2391,27.2521,27.2131,27.2261,44500.0
2012-06-28 13:50:00,41.89,41.93,41.88,41.9,81500.0,27.2261,27.2521,27.2196,27.2326,81500.0
2012-06-28 13:55:00,41.9,42.0,41.89,41.98,79400.0,27.2326,27.2976,27.2261,27.2846,79400.0
2012-06-28 14:00:00,41.98,41.99,41.89,41.91,31300.0,27.2846,27.2911,27.2261,27.2391,31300.0
2012-06-28 14:05:00,41.91,41.93,41.89,41.9,48000.0,27.2391,27.2521,27.2261,27.2326,48000.0
2012-06-28 14:10:00,41.91,41.92,41.89,41.91,23600.0,27.2391,27.2456,27.2261,27.2391,23600.0
2012-06-28 14:15:00,41.91,41.92,41.85,41.89,47300.0,27.2391,27.2456,27.2001,27.2261,47300.0
2012-06-28 14:20:00,41.88,41.91,41.83,41.86,38400.0,27.2196,27.2391,27.1871,27.2066,38400.0
2012-06-28 14:25:00,41.85,41.85,41.83,41.84,42300.0,27.2001,27.2001,27.1871,27.1936,42300.0
2012-06-28 14:30:00,41.85,41.88,41.83,41.86,43200.0,27.2001,27.2196,27.1871,27.2066,43200.0
2012-06-28 14:35:00,41.86,41.9,41.82,41.83,40400.0,27.2066,27.2326,27.1806,27.1871,40400.0
2012-06-28 14:40:00,41.83,41.86,41.8,41.82,74700.0,27.1871,27.2066,27.1676,27.1806,74700.0
2012-06-28 14:45:00,41.82,41.82,41.76,41.78,91800.0,27.1806,27.1806,27.1416,27.1546,91800.0
2012-06-28 14:50:00,41.79,41.81,41.75,41.77,53600.0,27.1611,27.1741,27.1351,27.1481,53600.0
2012-06-28 14:55:00,41.79,41.82,41.75,41.8,95500.0,27.1611,27.1806,27.1351,27.1676,95500.0
2012-06-28 15:00:00,41.8,41.91,41.79,41.84,157700.0,27.1676,27.2391,27.1611,27.1936,157700.0
2012-06-28 15:05:00,41.85,41.95,41.84,41.92,80600.0,27.2001,27.2651,27.1936,27.2456,80600.0
2012-06-28 15:10:00,41.91,41.97,41.91,41.96,46300.0,27.2391,27.2781,27.2391,27.2716,46300.0
2012-06-28 15:15:00,41.97,42.04,41.95,42.02,62000.0,27.2781,27.3236,27.2651,27.3106,62000.0
2012-06-28 15:20:00,42.03,42.09,42.0,42.04,49800.0,27.3171,27.3561,27.2976,27.3236,49800.0
2012-06-28 15:25:00,42.02,42.04,41.94,42.03,59400.0,27.3106,27.3236,27.2586,27.3171,59400.0
2012-06-28 15:30:00,42.04,42.21,42.02,42.15,103200.0,27.3236,27.4341,27.3106,27.3951,103200.0
2012-06-28 15:35:00,42.15,42.31,42.1,42.28,129200.0,27.3951,27.4991,27.3626,27.4796,129200.0
2012-06-28 15:40:00,42.28,42.33,42.1,42.14,125800.0,27.4796,27.5121,27.3626,27.3886,125800.0
2012-06-28 15:45:00,42.13,42.26,42.12,42.26,127400.0,27.3821,27.4666,27.3756,27.4666,127400.0
2012-06-28 15:50:00,42.25,42.34,42.23,42.3,190600.0,27.4601,27.5186,27.4471,27.4926,190600.0
2012-06-28 15:55:00,42.3,42.35,42.28,42.3,328500.0,27.4926,27.5251,27.4796,27.4926,328500.0
2012-06-29 09:30:00,43.56,44.1,43.49,43.88,623500.0,28.3115,28.6625,28.266,28.5195,623500.0
2012-06-29 09:35:00,43.86,43.9,43.51,43.62,222000.0,28.5065,28.5325,28.279,28.3505,222000.0
2012-06-29 09:40:00,43.61,43.65,43.35,43.4,191900.0,28.344,28.37,28.175,28.2075,191900.0
2012-06-29 09:45:00,43.42,43.55,43.09,43.23,247600.0,28.2205,28.305,28.006,28.097,247600.0
2012-06-29 09:50:00,43.2,43.41,43.17,43.4,145500.0,28.0775,28.214,28.058,28.2075,145500.0
2012-06-29 09:55:00,43.41,43.56,43.35,43.53,143700.0,28.214,28.3115,28.175,28.292,143700.0
2012-06-29 10:00:00,43.53,43.56,43.37,43.4,121400.0,28.292,28.3115,28.188,28.2075,121400.0
2012-06-29 10:05:00,43.41,43.56,43.4,43.51,107400.0,28.214,28.3115,28.2075,28.279,107400.0
2012-06-29 10:10:00,43.51,43.69,43.46,43.65,153400.0,28.279,28.396,28.2465,28.37,153400.0
2012-06-29 10:15:00,43.64,43.71,43.64,43.68,93300.0,28.3635,28.409,28.3635,28.3895,93300.0
2012-06-29 10:20:00,43.68,43.77,43.64,43.7,136400.0,28.3895,28.448,28.3635,28.4025,136400.0
2012-06-29 10:25:00,43.7,43.93,43.68,43.92,112600.0,28.4025,28.552,28.3895,28.5455,112600.0
2012-06-29 10:30:00,43.93,44.05,43.88,43.93,223800.0,28.552,28.63,28.5195,28.552,223800.0
2012-06-29 10:35:00,43.91,43.93,43.78,43.81,72400.0,28.539,28.552,28.4545,28.474,72400.0
2012-06-29 10:40:00,43.82,43.84,43.78,43.82,46300.0,28.4805,28.4935,28.4545,28.4805,46300.0
2012-06-29 10:45:00,43.81,43.86,43.73,43.82,87900.0,28.474,28.5065,28.422,28.4805,87900.0
2012-06-29 10:50:00,43.8,43.83,43.59,43.61,159500.0,28.4675,28.487,28.331,28.344,159500.0
2012-06-29 10:55:00,43.6,43.67,43.56,43.67,79000.0,28.3375,28.383,28.3115,28.383,79000.0
2012-06-29 11:00:00,43.67,43.7,43.63,43.65,46100.0,28.383,28.4025,28.357,28.37,46100.0
2012-06-29 11:05:00,43.63,43.63,43.48,43.52,89600.0,28.357,28.357,28.2595,28.2855,89600.0
2012-06-29 11:10:00,43.52,43.52,43.47,43.48,100100.0,28.2855,28.2855,28.253,28.2595,100100.0
2012-06-29 11:15:00,43.48,43.55,43.47,43.53,37300.0,28.2595,28.305,28.253,28.292,37300.0
2012-06-29 11:20:00,43.53,43.57,43.5,43.55,35700.0,28.292,28.318,28.2725,28.305,35700.0
2012-06-29 11:25:00,43.55,43.58,43.54,43.56,19700.0,28.305,28.3245,28.2985,28.3115,19700.0
2012-06-29 11:30:00,43.55,43.56,43.48,43.5,37400.0,28.305,28.3115,28.2595,28.2725,37400.0
2012-06-29 11:35:00,43.5,43.58,43.49,43.54,36200.0,28.2725,28.3245,28.266,28.2985,36200.0
2012-06-29 11:40:00,43.54,43.61,43.51,43.61,44800.0,28.2985,28.344,28.279,28.344,44800.0
2012-06-29 11:45:00,43.61,43.65,43.6,43.61,20800.0,28.344,28.37,28.3375,28.344,20800.0
2012-06-29 11:50:00,43.61,43.67,43.59,43.67,36000.0,28.344,28.383,28.331,28.383,36000.0
2012-06-29 11:55:00,43.67,43.7,43.66,43.7,23700.0,28.383,28.4025,28.3765,28.4025,23700.0
2012-06-29 12:00:00,43.69,43.76,43.69,43.72,54400.0,28.396,28.4415,28.396,28.4155,54400.0
2012-06-29 12:05:00,43.72,43.78,43.72,43.75,31500.0,28.4155,28.4545,28.4155,28.435,31500.0
2012-06-29 12:10:00,43.75,43.8,43.75,43.78,57400.0,28.435,28.4675,28.435,28.4545,57400.0
2012-06-29 12:15:00,43.78,43.85,43.76,43.85,46200.0,28.4545,28.5,28.4415,28.5,46200.0
2012-06-29 12:20:00,43.84,43.88,43.82,43.84,26000.0,28.4935,28.5195,28.4805,28.4935,26000.0
2012-06-29 12:25:00,43.85,43.85,43.82,43.83,12200.0,28.5,28.5,28.4805,28.487,12200.0
2012-06-29 12:30:00,43.82,43.87,43.79,43.87,60100.0,28.4805,28.513,28.461,28.513,60100.0
2012-06-29 12:35:00,43.86,43.9,43.85,43.87,41200.0,28.5065,28.5325,28.5,28.513,41200.0
2012-06-29 12:40:00,43.87,43.87,43.76,43.8,54900.0,28.513,28.513,28.4415,28.4675,54900.0
2012-06-29 12:45:00,43.8,43.82,43.75,43.75,25900.0,28.4675,28.4805,28.435,28.435,25900.0
2012-06-29 12:50:00,43.75,43.81,43.75,43.8,36800.0,28.435,28.474,28.435,28.4675,36800.0
2012-06-29 12:55:00,43.81,43.89,43.8,43.84,22200.0,28.474,28.526,28.4675,28.4935,22200.0
2012-06-29 13:00:00,43.84,43.89,43.83,43.88,21500.0,28.4935,28.526,28.487,28.5195,21500.0
2012-06-29 13:05:00,43.87,43.94,43.86,43.94,59100.0,28.513,28.5585,28.5065,28.5585,59100.0
2012-06-29 13:10:00,43.92,43.95,43.87,43.93,74700.0,28.5455,28.565,28.513,28.552,74700.0
2012-06-29 13:15:00,43.94,43.95,43.9,43.91,37900.0,28.5585,28.565,28.5325,28.539,37900.0
2012-06-29 13:20:00,43.92,43.95,43.89,43.9,16200.0,28.5455,28.565,28.526,28.5325,16200.0
2012-06-29 13:25:00,43.89,43.91,43.84,43.87,24300.0,28.526,28.539,28.4935,28.513,24300.0
2012-06-29 13:30:00,43.88,43.91,43.88,43.9,41200.0,28.5195,28.539,28.5195,28.5325,41200.0
2012-06-29 13:35:00,43.89,43.9,43.83,43.86,33700.0,28.526,28.5325,28.487,28.5065,33700.0
2012-06-29 13:40:00,43.85,43.87,43.77,43.79,33800.0,28.5,28.513,28.448,28.461,33800.0
2012-06-29 13:45:00,43.79,43.81,43.76,43.78,21200.0,28.461,28.474,28.4415,28.4545,21200.0
2012-06-29 13:50:00,43.78,43.87,43.78,43.85,27700.0,28.4545,28.513,28.4545,28.5,27700.0
2012-06-29 13:55:00,43.85,43.89,43.84,43.88,36000.0,28.5,28.526,28.4935,28.5195,36000.0
2012-06-29 14:00:00,43.88,43.9,43.79,43.8,30100.0,28.5195,28.5325,28.461,28.4675,30100.0
2012-06-29 14:05:00,43.8,43.84,43.75,43.77,53100.0,28.4675,28.4935,28.435,28.448,53100.0
2012-06-29 14:10:00,43.77,43.78,43.67,43.72,59900.0,28.448,28.4545,28.383,28.4155,59900.0
2012-06-29 14:15:00,43.71,43.75,43.7,43.74,51100.0,28.409,28.435,28.4025,28.4285,51100.0
2012-06-29 14:20:00,43.73,43.75,43.73,43.75,49500.0,28.422,28.435,28.422,28.435,49500.0
2012-06-29 14:25:00,43.75,43.76,43.73,43.73,91500.0,28.435,28.4415,28.422,28.422,91500.0
2012-06-29 14:30:00,43.74,43.74,43.6,43.61,59600.0,28.4285,28.4285,28.3375,28.344,59600.0
2012-06-29 14:35:00,43.6,43.68,43.59,43.62,65100.0,28.3375,28.3895,28.331,28.3505,65100.0
2012-06-29 14:40:00,43.61,43.64,43.56,43.61,95400.0,28.344,28.3635,28.3115,28.344,95400.0
2012-06-29 14:45:00,43.6,43.65,43.56,43.64,101100.0,28.3375,28.37,28.3115,28.3635,101100.0
2012-06-29 14:50:00,43.64,43.65,43.59,43.61,72500.0,28.3635,28.37,28.331,28.344,72500.0
2012-06-29 14:55:00,43.63,43.65,43.58,43.62,25200.0,28.357,28.37,28.3245,28.3505,25200.0
2012-06-29 15:00:00,43.61,43.63,43.51,43.57,47000.0,28.344,28.357,28.279,28.318,47000.0
2012-06-29 15:05:00,43.57,43.61,43.54,43.54,43500.0,28.318,28.344,28.2985,28.2985,43500.0
2012-06-29 15:10:00,43.55,43.55,43.5,43.55,53100.0,28.305,28.305,28.2725,28.305,53100.0
2012-06-29 15:15:00,43.55,43.55,43.5,43.51,37400.0,28.305,28.305,28.2725,28.279,37400.0
2012-06-29 15:20:00,43.52,43.52,43.37,43.4,150900.0,28.2855,28.2855,28.188,28.2075,150900.0
2012-06-29 15:25:00,43.39,43.4,43.24,43.25,291400.0,28.201,28.2075,28.1035,28.11,291400.0
2012-06-29 15:30:00,43.27,43.31,43.15,43.23,229700.0,28.123,28.149,28.045,28.097,229700.0
2012-06-29 15:35:00,43.23,43.36,43.23,43.33,90200.0,28.097,28.1815,28.097,28.162,90200.0
2012-06-29 15:40:00,43.33,43.48,43.32,43.47,153400.0,28.162,28.2595,28.1555,28.253,153400.0
2012-06-29 15:45:00,43.48,43.48,43.37,43.45,154400.0,28.2595,28.2595,28.188,28.24,154400.0
2012-06-29 15:50:00,43.45,43.48,43.38,43.44,218600.0,28.24,28.2595,28.1945,28.2335,218600.0
2012-06-29 15:55:00,43.44,43.5,43.43,43.5,399200.0,28.2335,28.2725,28.227,28.2725,399200.0
2012-07-02 09:30:00,43.24,43.38,42.9,43.0,253200.0,28.1035,28.1945,27.8825,27.9475,253200.0
2012-07-02 09:35:00,43.0,43.42,43.0,43.2,303400.0,27.9475,28.2205,27.9475,28.0775,303400.0
2012-07-02 09:40:00,43.2,43.32,43.09,43.27,173300.0,28.0775,28.1555,28.006,28.123,173300.0
2012-07-02 09:45:00,43.25,43.62,43.25,43.48,236400.0,28.11,28.3505,28.11,28.2595,236400.0
2012-07-02 09:50:00,43.49,43.52,43.33,43.44,125900.0,28.266,28.2855,28.162,28.2335,125900.0
2012-07-02 09:55:00,43.44,43.49,43.33,43.44,87700.0,28.2335,28.266,28.162,28.2335,87700.0
2012-07-02 10:00:00,43.45,43.47,43.04,43.13,179200.0,28.24,28.253,27.9735,28.032,179200.0
2012-07-02 10:05:00,43.13,43.16,43.0,43.12,107200.0,28.032,28.0515,27.9475,28.0255,107200.0
2012-07-02 10:10:00,43.12,43.3,43.08,43.17,98600.0,28.0255,28.1425,27.9995,28.058,98600.0
2012-07-02 10:15:00,43.18,43.43,43.14,43.39,134400.0,28.0645,28.227,28.0385,28.201,134400.0
2012-07-02 10:20:00,43.37,43.48,43.32,43.34,82900.0,28.188,28.2595,28.1555,28.1685,82900.0
2012-07-02 10:25:00,43.34,43.34,43.2,43.25,59900.0,28.1685,28.1685,28.0775,28.11,59900.0
2012-07-02 10:30:00,43.27,43.35,43.22,43.27,41300.0,28.123,28.175,28.0905,28.123,41300.0
2012-07-02 10:35:00,43.25,43.33,43.22,43.25,33400.0,28.11,28.162,28.0905,28.11,33400.0
2012-07-02 10:40:00,43.26,43.34,43.21,43.21,69900.0,28.1165,28.1685,28.084,28.084,69900.0
2012-07-02 10:45:00,43.22,43.43,43.22,43.34,42200.0,28.0905,28.227,28.0905,28.1685,42200.0
2012-07-02 10:50:00,43.35,43.44,43.35,43.35,29700.0,28.175,28.2335,28.175,28.175,29700.0
2012-07-02 10:55:00,43.34,43.37,43.3,43.31,26300.0,28.1685,28.188,28.1425,28.149,26300.0
2012-07-02 11:00:00,43.31,43.36,43.27,43.29,25800.0,28.149,28.1815,28.123,28.136,25800.0
2012-07-02 11:05:00,43.29,43.36,43.29,43.33,25400.0,28.136,28.1815,28.136,28.162,25400.0
2012-07-02 11:10:00,43.32,43.32,43.15,43.2,59100.0,28.1555,28.1555,28.045,28.0775,59100.0
2012-07-02 11:15:00,43.19,43.25,43.17,43.25,70000.0,28.071,28.11,28.058,28.11,70000.0
2012-07-02 11:20:00,43.25,43.37,43.23,43.33,48600.0,28.11,28.188,28.097,28.162,48600.0
2012-07-02 11:25:00,43.33,43.4,43.33,43.4,35100.0,28.162,28.2075,28.162,28.2075,35100.0
2012-07-02 11:30:00,43.4,43.45,43.32,43.4,67000.0,28.2075,28.24,28.1555,28.2075,67000.0
2012-07-02 11:35:00,43.42,43.45,43.39,43.41,32400.0,28.2205,28.24,28.201,28.214,32400.0
2012-07-02 11:40:00,43.41,43.47,43.36,43.42,44500.0,28.214,28.253,28.1815,28.2205,44500.0
2012-07-02 11:45:00,43.43,43.45,43.37,43.4,29800.0,28.227,28.24,28.188,28.2075,29800.0
2012-07-02 11:50:00,43.41,43.44,43.37,43.43,34700.0,28.214,28.2335,28.188,28.227,34700.0
2012-07-02 11:55:00,43.44,43.49,43.42,43.43,35500.0,28.2335,28.266,28.2205,28.227,35500.0
2012-07-02 12:00:00,43.41,43.52,43.38,43.52,61300.0,28.214,28.2855,28.1945,28.2855,61300.0
2012-07-02 12:05:00,43.52,43.56,43.49,43.52,57100.0,28.2855,28.3115,28.266,28.2855,57100.0
2012-07-02 12:10:00,43.52,43.58,43.5,43.52,41400.0,28.2855,28.3245,28.2725,28.2855,41400.0
2012-07-02 12:15:00,43.53,43.58,43.45,43.5,52800.0,28.292,28.3245,28.24,28.2725,52800.0
2012-07-02 12:20:00,43.5,43.57,43.47,43.57,55600.0,28.2725,28.318,28.253,28.318,55600.0
2012-07-02 12:25:00,43.58,43.65,43.55,43.6,90000.0,28.3245,28.37,28.305,28.3375,90000.0
2012-07-02 12:30:00,43.6,43.72,43.58,43.68,95100.0,28.3375,28.4155,28.3245,28.3895,95100.0
2012-07-02 12:35:00,43.69,43.83,43.68,43.8,113700.0,28.396,28.487,28.3895,28.4675,113700.0
2012-07-02 12:40:00,43.8,43.82,43.75,43.76,32900.0,28.4675,28.4805,28.435,28.4415,32900.0
2012-07-02 12:45:00,43.76,43.76,43.64,43.66,67000.0,28.4415,28.4415,28.3635,28.3765,67000.0
2012-07-02 12:50:00,43.66,43.72,43.56,43.58,108900.0,28.3765,28.4155,28.3115,28.3245,108900.0
2012-07-02 12:55:00,43.57,43.58,43.52,43.54,25100.0,28.318,28.3245,28.2855,28.2985,25100.0
2012-07-02 13:00:00,43.54,43.56,43.5,43.52,46800.0,28.2985,28.3115,28.2725,28.2855,46800.0
2012-07-02 13:05:00,43.52,43.55,43.51,43.54,27000.0,28.2855,28.305,28.279,28.2985,27000.0
2012-07-02 13:10:00,43.55,43.56,43.49,43.5,45900.0,28.305,28.3115,28.266,28.2725,45900.0
2012-07-02 13:15:00,43.5,43.57,43.47,43.55,37200.0,28.2725,28.318,28.253,28.305,37200.0
2012-07-02 13:20:00,43.56,43.56,43.51,43.53,25400.0,28.3115,28.3115,28.279,28.292,25400.0
2012-07-02 13:25:00,43.53,43.55,43.5,43.51,32800.0,28.292,28.305,28.2725,28.279,32800.0
2012-07-02 13:30:00,43.51,43.51,43.38,43.38,53100.0,28.279,28.279,28.1945,28.1945,53100.0
2012-07-02 13:35:00,43.39,43.39,43.29,43.3,71900.0,28.201,28.201,28.136,28.1425,71900.0
2012-07-02 13:40:00,43.3,43.3,43.19,43.21,53800.0,28.1425,28.1425,28.071,28.084,53800.0
2012-07-02 13:45:00,43.21,43.23,43.19,43.22,66900.0,28.084,28.097,28.071,28.0905,66900.0
2012-07-02 13:50:00,43.21,43.3,43.2,43.29,56500.0,28.084,28.1425,28.0775,28.136,56500.0
2012-07-02 13:55:00,43.29,43.33,43.27,43.33,51700.0,28.136,28.162,28.123,28.162,51700.0
2012-07-02 14:00:00,43.33,43.33,43.25,43.29,30200.0,28.162,28.162,28.11,28.136,30200.0
2012-07-02 14:05:00,43.29,43.31,43.21,43.23,107800.0,28.136,28.149,28.084,28.097,107800.0
2012-07-02 14:10:00,43.23,43.23,43.12,43.2,90300.0,28.097,28.097,28.0255,28.0775,90300.0
2012-07-02 14:15:00,43.2,43.22,43.19,43.2,34300.0,28.0775,28.0905,28.071,28.0775,34300.0
2012-07-02 14:20:00,43.2,43.22,43.16,43.16,41400.0,28.0775,28.0905,28.0515,28.0515,41400.0
2012-07-02 14:25:00,43.16,43.25,43.16,43.23,33700.0,28.0515,28.11,28.0515,28.097,33700.0
2012-07-02 14:30:00,43.23,43.27,43.13,43.15,58500.0,28.097,28.123,28.032,28.045,58500.0
2012-07-02 14:35:00,43.16,43.17,43.13,43.15,39500.0,28.0515,28.058,28.032,28.045,39500.0
2012-07-02 14:40:00,43.14,43.18,43.14,43.14,48300.0,28.0385,28.0645,28.0385,28.0385,48300.0
2012-07-02 14:45:00,43.15,43.17,43.09,43.15,64700.0,28.045,28.058,28.006,28.045,64700.0
2012-07-02 14:50:00,43.17,43.2,43.14,43.18,47100.0,28.058,28.0775,28.0385,28.0645,47100.0
2012-07-02 14:55:00,43.19,43.24,43.14,43.16,68400.0,28.071,28.1035,28.0385,28.0515,68400.0
2012-07-02 15:00:00,43.16,43.17,43.12,43.16,50900.0,28.0515,28.058,28.0255,28.0515,50900.0
2012-07-02 15:05:00,43.16,43.16,42.98,42.98,112400.0,28.0515,28.0515,27.9345,27.9345,112400.0
2012-07-02 15:10:00,42.98,43.08,42.95,43.07,84600.0,27.9345,27.9995,27.915,27.993,84600.0
2012-07-02 15:15:00,43.07,43.11,43.03,43.06,93800.0,27.993,28.019,27.967,27.9865,93800.0
2012-07-02 15:20:00,43.08,43.09,43.01,43.05,58100.0,27.9995,28.006,27.954,27.98,58100.0
2012-07-02 15:25:00,43.05,43.06,42.99,43.0,62600.0,27.98,27.9865,27.941,27.9475,62600.0
2012-07-02 15:30:00,43.01,43.02,42.94,42.98,153300.0,27.954,27.9605,27.9085,27.9345,153300.0
2012-07-02 15:35:00,42.99,43.05,42.96,42.96,121600.0,27.941,27.98,27.9215,27.9215,121600.0
2012-07-02 15:40:00,42.96,42.97,42.83,42.85,188100.0,27.9215,27.928,27.837,27.85,188100.0
2012-07-02 15:45:00,42.85,42.87,42.82,42.86,251600.0,27.85,27.863,27.8305,27.8565,251600.0
2012-07-02 15:50:00,42.85,42.99,42.84,42.97,211500.0,27.85,27.941,27.8435,27.928,211500.0
2012-07-02 15:55:00,42.96,43.02,42.91,42.96,419700.0,27.9215,27.9605,27.889,27.9215,419700.0
2012-07-03 09:30:00,43.13,43.42,43.03,43.34,119100.0,28.032,28.2205,27.967,28.1685,119100.0
2012-07-03 09:35:00,43.34,43.37,43.22,43.33,51700.0,28.1685,28.188,28.0905,28.162,51700.0
2012-07-03 09:40:00,43.27,43.3,43.19,43.24,53400.0,28.123,28.1425,28.071,28.1035,53400.0
2012-07-03 09:45:00,43.26,43.27,43.12,43.13,39200.0,28.1165,28.123,28.0255,28.032,39200.0
2012-07-03 09:50:00,43.14,43.15,43.05,43.06,64300.0,28.0385,28.045,27.98,27.9865,64300.0
2012-07-03 09:55:00,43.05,43.12,43.0,43.0,94700.0,27.98,28.0255,27.9475,27.9475,94700.0
2012-07-03 10:00:00,43.0,43.16,43.0,43.09,49400.0,27.9475,28.0515,27.9475,28.006,49400.0
2012-07-03 10:05:00,43.1,43.25,43.06,43.24,113500.0,28.0125,28.11,27.9865,28.1035,113500.0
2012-07-03 10:10:00,43.22,43.25,43.17,43.2,89400.0,28.0905,28.11,28.058,28.0775,89400.0
2012-07-03 10:15:00,43.2,43.25,43.14,43.2,62100.0,28.0775,28.11,28.0385,28.0775,62100.0
2012-07-03 10:20:00,43.2,43.3,43.18,43.27,57700.0,28.0775,28.1425,28.0645,28.123,57700.0
2012-07-03 10:25:00,43.27,43.3,43.18,43.24,57500.0,28.123,28.1425,28.0645,28.1035,57500.0
2012-07-03 10:30:00,43.24,43.3,43.24,43.3,33400.0,28.1035,28.1425,28.1035,28.1425,33400.0
2012-07-03 10:35:00,43.29,43.38,43.29,43.35,72600.0,28.136,28.1945,28.136,28.175,72600.0
2012-07-03 10:40:00,43.34,43.36,43.25,43.28,29800.0,28.1685,28.1815,28.11,28.1295,29800.0
2012-07-03 10:45:00,43.29,43.34,43.27,43.29,37300.0,28.136,28.1685,28.123,28.136,37300.0
2012-07-03 10:50:00,43.3,43.36,43.3,43.35,30900.0,28.1425,28.1815,28.1425,28.175,30900.0
2012-07-03 10:55:00,43.34,43.38,43.29,43.35,61200.0,28.1685,28.1945,28.136,28.175,61200.0
2012-07-03 11:00:00,43.35,43.36,43.31,43.33,46200.0,28.175,28.1815,28.149,28.162,46200.0
2012-07-03 11:05:00,43.33,43.37,43.31,43.35,32200.0,28.162,28.188,28.149,28.175,32200.0
2012-07-03 11:10:00,43.32,43.37,43.29,43.37,60300.0,28.1555,28.188,28.136,28.188,60300.0
2012-07-03 11:15:00,43.37,43.39,43.34,43.35,62300.0,28.188,28.201,28.1685,28.175,62300.0
2012-07-03 11:20:00,43.35,43.37,43.32,43.33,56400.0,28.175,28.188,28.1555,28.162,56400.0
2012-07-03 11:25:00,43.33,43.37,43.33,43.34,36800.0,28.162,28.188,28.162,28.1685,36800.0
2012-07-03 11:30:00,43.34,43.36,43.33,43.34,43700.0,28.1685,28.1815,28.162,28.1685,43700.0
2012-07-03 11:35:00,43.35,43.38,43.34,43.37,63500.0,28.175,28.1945,28.1685,28.188,63500.0
2012-07-03 11:40:00,43.36,43.37,43.22,43.26,53500.0,28.1815,28.188,28.0905,28.1165,53500.0
2012-07-03 11:45:00,43.26,43.31,43.23,43.3,20100.0,28.1165,28.149,28.097,28.1425,20100.0
2012-07-03 11:50:00,43.31,43.31,43.23,43.26,20000.0,28.149,28.149,28.097,28.1165,20000.0
2012-07-03 11:55:00,43.26,43.28,43.2,43.2,35500.0,28.1165,28.1295,28.0775,28.0775,35500.0
2012-07-03 12:00:00,43.21,43.24,43.19,43.2,42100.0,28.084,28.1035,28.071,28.0775,42100.0
2012-07-03 12:05:00,43.19,43.21,43.16,43.17,29500.0,28.071,28.084,28.0515,28.058,29500.0
2012-07-03 12:10:00,43.17,43.19,43.11,43.11,42500.0,28.058,28.071,28.019,28.019,42500.0
2012-07-03 12:15:00,43.11,43.13,43.08,43.08,24300.0,28.019,28.032,27.9995,27.9995,24300.0
2012-07-03 12:20:00,43.09,43.16,43.08,43.13,35300.0,28.006,28.0515,27.9995,28.032,35300.0
2012-07-03 12:25:00,43.14,43.17,43.12,43.12,18700.0,28.0385,28.058,28.0255,28.0255,18700.0
2012-07-03 12:30:00,43.13,43.16,43.07,43.07,60800.0,28.032,28.0515,27.993,27.993,60800.0
2012-07-03 12:35:00,43.08,43.08,43.03,43.06,52000.0,27.9995,27.9995,27.967,27.9865,52000.0
2012-07-03 12:40:00,43.07,43.07,43.0,43.03,55600.0,27.993,27.993,27.9475,27.967,55600.0
2012-07-03 12:45:00,43.03,43.06,43.0,43.03,42500.0,27.967,27.9865,27.9475,27.967,42500.0
2012-07-03 12:50:00,43.03,43.14,43.02,43.14,77200.0,27.967,28.0385,27.9605,28.0385,77200.0
2012-07-03 12:55:00,43.13,43.18,43.08,43.18,86400.0,28.032,28.0645,27.9995,28.0645,86400.0
2012-07-05 09:30:00,43.09,43.11,42.6,42.73,265900.0,28.006,28.019,27.6875,27.772,265900.0
2012-07-05 09:35:00,42.75,42.81,42.56,42.6,139800.0,27.785,27.824,27.6615,27.6875,139800.0
2012-07-05 09:40:00,42.6,42.65,42.43,42.45,221100.0,27.6875,27.72,27.5771,27.5901,221100.0
2012-07-05 09:45:00,42.46,42.49,42.34,42.34,241000.0,27.5966,27.6161,27.5186,27.5186,241000.0
2012-07-05 09:50:00,42.34,42.35,42.24,42.25,197300.0,27.5186,27.5251,27.4536,27.4601,197300.0
2012-07-05 09:55:00,42.25,42.29,42.08,42.2,241500.0,27.4601,27.4861,27.3496,27.4276,241500.0
2012-07-05 10:00:00,42.21,42.23,42.01,42.09,148700.0,27.4341,27.4471,27.3041,27.3561,148700.0
2012-07-05 10:05:00,42.09,42.19,42.03,42.05,148000.0,27.3561,27.4211,27.3171,27.3301,148000.0
2012-07-05 10:10:00,42.05,42.23,42.05,42.22,75500.0,27.3301,27.4471,27.3301,27.4406,75500.0
2012-07-05 10:15:00,42.22,42.35,42.18,42.32,110700.0,27.4406,27.5251,27.4146,27.5056,110700.0
2012-07-05 10:20:00,42.32,42.39,42.27,42.32,71600.0,27.5056,27.5511,27.4731,27.5056,71600.0
2012-07-05 10:25:00,42.33,42.39,42.3,42.37,78700.0,27.5121,27.5511,27.4926,27.5381,78700.0
2012-07-05 10:30:00,42.37,42.5,42.36,42.4,117200.0,27.5381,27.6226,27.5316,27.5576,117200.0
2012-07-05 10:35:00,42.41,42.5,42.39,42.48,71100.0,27.5641,27.6226,27.5511,27.6096,71100.0
2012-07-05 10:40:00,42.48,42.59,42.48,42.51,109100.0,27.6096,27.681,27.6096,27.629,109100.0
2012-07-05 10:45:00,42.5,42.58,42.5,42.56,63600.0,27.6226,27.6745,27.6226,27.6615,63600.0
2012-07-05 10:50:00,42.57,42.66,42.53,42.66,189100.0,27.668,27.7265,27.642,27.7265,189100.0
2012-07-05 10:55:00,42.66,42.74,42.6,42.61,101800.0,27.7265,27.7785,27.6875,27.694,101800.0
2012-07-05 11:00:00,42.61,42.76,42.61,42.76,66700.0,27.694,27.7915,27.694,27.7915,66700.0
2012-07-05 11:05:00,42.76,42.79,42.72,42.79,119600.0,27.7915,27.811,27.7655,27.811,119600.0
2012-07-05 11:10:00,42.78,42.79,42.72,42.79,58300.0,27.8045,27.811,27.7655,27.811,58300.0
2012-07-05 11:15:00,42.79,42.83,42.74,42.78,199400.0,27.811,27.837,27.7785,27.8045,199400.0
2012-07-05 11:20:00,42.79,42.82,42.72,42.79,79400.0,27.811,27.8305,27.7655,27.811,79400.0
2012-07-05 11:25:00,42.79,42.87,42.79,42.87,89400.0,27.811,27.863,27.811,27.863,89400.0
2012-07-05 11:30:00,42.86,42.91,42.82,42.89,74500.0,27.8565,27.889,27.8305,27.876,74500.0
2012-07-05 11:35:00,42.9,42.94,42.79,42.79,72600.0,27.8825,27.9085,27.811,27.811,72600.0
2012-07-05 11:40:00,42.79,42.87,42.77,42.87,53800.0,27.811,27.863,27.798,27.863,53800.0
2012-07-05 11:45:00,42.87,42.93,42.86,42.93,55500.0,27.863,27.902,27.8565,27.902,55500.0
2012-07-05 11:50:00,42.94,42.99,42.92,42.98,73900.0,27.9085,27.941,27.8955,27.9345,73900.0
2012-07-05 11:55:00,42.98,43.04,42.96,42.99,68000.0,27.9345,27.9735,27.9215,27.941,68000.0
2012-07-05 12:00:00,43.01,43.04,42.98,43.03,44900.0,27.954,27.9735,27.9345,27.967,44900.0
2012-07-05 12:05:00,43.03,43.04,43.0,43.02,48000.0,27.967,27.9735,27.9475,27.9605,48000.0
2012-07-05 12:10:00,43.03,43.14,43.03,43.14,82200.0,27.967,28.0385,27.967,28.0385,82200.0
2012-07-05 12:15:00,43.14,43.2,43.14,43.19,81500.0,28.0385,28.0775,28.0385,28.071,81500.0
2012-07-05 12:20:00,43.19,43.25,43.12,43.12,95000.0,28.071,28.11,28.0255,28.0255,95000.0
2012-07-05 12:25:00,43.12,43.16,43.04,43.12,83300.0,28.0255,28.0515,27.9735,28.0255,83300.0
2012-07-05 12:30:00,43.13,43.13,43.04,43.08,61600.0,28.032,28.032,27.9735,27.9995,61600.0
2012-07-05 12:35:00,43.07,43.18,43.05,43.17,88100.0,27.993,28.0645,27.98,28.058,88100.0
2012-07-05 12:40:00,43.17,43.25,43.15,43.22,54900.0,28.058,28.11,28.045,28.0905,54900.0
2012-07-05 12:45:00,43.22,43.28,43.18,43.2,98000.0,28.0905,28.1295,28.0645,28.0775,98000.0
2012-07-05 12:50:00,43.2,43.29,43.19,43.25,53800.0,28.0775,28.136,28.071,28.11,53800.0
2012-07-05 12:55:00,43.25,43.27,43.21,43.25,31200.0,28.11,28.123,28.084,28.11,31200.0
2012-07-05 13:00:00,43.25,43.27,43.22,43.23,39800.0,28.11,28.123,28.0905,28.097,39800.0
2012-07-05 13:05:00,43.23,43.28,43.21,43.27,38400.0,28.097,28.1295,28.084,28.123,38400.0
2012-07-05 13:10:00,43.26,43.26,43.22,43.24,25200.0,28.1165,28.1165,28.0905,28.1035,25200.0
2012-07-05 13:15:00,43.23,43.27,43.19,43.25,26800.0,28.097,28.123,28.071,28.11,26800.0
2012-07-05 13:20:00,43.25,43.27,43.22,43.23,42900.0,28.11,28.123,28.0905,28.097,42900.0
2012-07-05 13:25:00,43.24,43.25,43.21,43.21,35200.0,28.1035,28.11,28.084,28.084,35200.0
2012-07-05 13:30:00,43.22,43.23,43.15,43.18,89800.0,28.0905,28.097,28.045,28.0645,89800.0
2012-07-05 13:35:00,43.19,43.24,43.19,43.23,26900.0,28.071,28.1035,28.071,28.097,26900.0
2012-07-05 13:40:00,43.23,43.25,43.2,43.24,42200.0,28.097,28.11,28.0775,28.1035,42200.0
2012-07-05 13:45:00,43.23,43.39,43.23,43.34,124800.0,28.097,28.201,28.097,28.1685,124800.0
2012-07-05 13:50:00,43.34,43.38,43.32,43.38,41000.0,28.1685,28.1945,28.1555,28.1945,41000.0
2012-07-05 13:55:00,43.37,43.46,43.35,43.45,91300.0,28.188,28.2465,28.175,28.24,91300.0
2012-07-05 14:00:00,43.44,43.45,43.37,43.43,43800.0,28.2335,28.24,28.188,28.227,43800.0
2012-07-05 14:05:00,43.43,43.47,43.36,43.37,47400.0,28.227,28.253,28.1815,28.188,47400.0
2012-07-05 14:10:00,43.38,43.38,43.31,43.37,56700.0,28.1945,28.1945,28.149,28.188,56700.0
2012-07-05 14:15:00,43.37,43.54,43.37,43.54,110100.0,28.188,28.2985,28.188,28.2985,110100.0
2012-07-05 14:20:00,43.54,43.69,43.53,43.65,187000.0,28.2985,28.396,28.292,28.37,187000.0
2012-07-05 14:25:00,43.65,43.74,43.64,43.71,91400.0,28.37,28.4285,28.3635,28.409,91400.0
2012-07-05 14:30:00,43.71,43.75,43.69,43.7,63400.0,28.409,28.435,28.396,28.4025,63400.0
2012-07-05 14:35:00,43.69,43.7,43.61,43.62,78900.0,28.396,28.4025,28.344,28.3505,78900.0
2012-07-05 14:40:00,43.62,43.65,43.59,43.65,63200.0,28.3505,28.37,28.331,28.37,63200.0
2012-07-05 14:45:00,43.65,43.79,43.65,43.79,140500.0,28.37,28.461,28.37,28.461,140500.0
2012-07-05 14:50:00,43.79,43.79,43.69,43.71,95800.0,28.461,28.461,28.396,28.409,95800.0
2012-07-05 14:55:00,43.72,43.84,43.71,43.75,105100.0,28.4155,28.4935,28.409,28.435,105100.0
2012-07-05 15:00:00,43.74,43.75,43.62,43.68,93800.0,28.4285,28.435,28.3505,28.3895,93800.0
2012-07-05 15:05:00,43.69,43.69,43.63,43.66,42800.0,28.396,28.396,28.357,28.3765,42800.0
2012-07-05 15:10:00,43.66,43.7,43.61,43.65,70400.0,28.3765,28.4025,28.344,28.37,70400.0
2012-07-05 15:15:00,43.65,43.69,43.64,43.65,85500.0,28.37,28.396,28.3635,28.37,85500.0
2012-07-05 15:20:00,43.66,43.71,43.6,43.62,102300.0,28.3765,28.409,28.3375,28.3505,102300.0
2012-07-05 15:25:00,43.63,43.66,43.61,43.65,64300.0,28.357,28.3765,28.344,28.37,64300.0
2012-07-05 15:30:00,43.64,43.71,43.58,43.7,78300.0,28.3635,28.409,28.3245,28.4025,78300.0
2012-07-05 15:35:00,43.7,43.72,43.59,43.62,100800.0,28.4025,28.4155,28.331,28.3505,100800.0
2012-07-05 15:40:00,43.62,43.71,43.61,43.69,81300.0,28.3505,28.409,28.344,28.396,81300.0
2012-07-05 15:45:00,43.67,43.69,43.6,43.64,97900.0,28.383,28.396,28.3375,28.3635,97900.0
2012-07-05 15:50:00,43.64,43.65,43.58,43.59,185000.0,28.3635,28.37,28.3245,28.331,185000.0
2012-07-05 15:55:00,43.57,43.61,43.51,43.54,360000.0,28.318,28.344,28.279,28.2985,360000.0
2012-07-06 09:30:00,43.02,43.05,42.76,42.84,223300.0,27.9605,27.98,27.7915,27.8435,223300.0
2012-07-06 09:35:00,42.8,43.1,42.76,42.91,111500.0,27.8175,28.0125,27.7915,27.889,111500.0
2012-07-06 09:40:00,42.91,42.95,42.78,42.79,106600.0,27.889,27.915,27.8045,27.811,106600.0
2012-07-06 09:45:00,42.79,42.82,42.65,42.73,135300.0,27.811,27.8305,27.72,27.772,135300.0
2012-07-06 09:50:00,42.73,42.75,42.63,42.65,90400.0,27.772,27.785,27.707,27.72,90400.0
2012-07-06 09:55:00,42.66,42.71,42.48,42.66,171000.0,27.7265,27.759,27.6096,27.7265,171000.0
2012-07-06 10:00:00,42.68,42.75,42.66,42.74,144100.0,27.7395,27.785,27.7265,27.7785,144100.0
2012-07-06 10:05:00,42.72,42.73,42.58,42.6,105800.0,27.7655,27.772,27.6745,27.6875,105800.0
2012-07-06 10:10:00,42.6,42.75,42.56,42.72,71600.0,27.6875,27.785,27.6615,27.7655,71600.0
2012-07-06 10:15:00,42.72,42.73,42.62,42.66,71900.0,27.7655,27.772,27.7005,27.7265,71900.0
2012-07-06 10:20:00,42.65,42.83,42.64,42.83,65300.0,27.72,27.837,27.7135,27.837,65300.0
2012-07-06 10:25:00,42.83,42.85,42.76,42.82,139000.0,27.837,27.85,27.7915,27.8305,139000.0
2012-07-06 10:30:00,42.82,42.85,42.71,42.72,270900.0,27.8305,27.85,27.759,27.7655,270900.0
2012-07-06 10:35:00,42.73,42.77,42.66,42.71,112600.0,27.772,27.798,27.7265,27.759,112600.0
2012-07-06 10:40:00,42.7,42.73,42.64,42.69,67800.0,27.7525,27.772,27.7135,27.746,67800.0
2012-07-06 10:45:00,42.7,42.7,42.52,42.54,100800.0,27.7525,27.7525,27.6355,27.6485,100800.0
2012-07-06 10:50:00,42.53,42.6,42.5,42.59,97600.0,27.642,27.6875,27.6226,27.681,97600.0
2012-07-06 10:55:00,42.59,42.65,42.55,42.58,66200.0,27.681,27.72,27.655,27.6745,66200.0
2012-07-06 11:00:00,42.57,42.57,42.42,42.43,105300.0,27.668,27.668,27.5706,27.5771,105300.0
2012-07-06 11:05:00,42.43,42.46,42.34,42.39,170000.0,27.5771,27.5966,27.5186,27.5511,170000.0
2012-07-06 11:10:00,42.39,42.41,42.35,42.39,48100.0,27.5511,27.5641,27.5251,27.5511,48100.0
2012-07-06 11:15:00,42.4,42.45,42.39,42.44,64100.0,27.5576,27.5901,27.5511,27.5836,64100.0
2012-07-06 11:20:00,42.43,42.44,42.33,42.34,61900.0,27.5771,27.5836,27.5121,27.5186,61900.0
2012-07-06 11:25:00,42.34,42.42,42.3,42.3,94100.0,27.5186,27.5706,27.4926,27.4926,94100.0
2012-07-06 11:30:00,42.3,42.33,42.25,42.26,90300.0,27.4926,27.5121,27.4601,27.4666,90300.0
2012-07-06 11:35:00,42.25,42.3,42.23,42.25,123200.0,27.4601,27.4926,27.4471,27.4601,123200.0
2012-07-06 11:40:00,42.25,42.29,42.23,42.25,97700.0,27.4601,27.4861,27.4471,27.4601,97700.0
2012-07-06 11:45:00,42.25,42.33,42.24,42.33,48400.0,27.4601,27.5121,27.4536,27.5121,48400.0
2012-07-06 11:50:00,42.33,42.33,42.23,42.29,83000.0,27.5121,27.5121,27.4471,27.4861,83000.0
2012-07-06 11:55:00,42.29,42.33,42.21,42.25,198200.0,27.4861,27.5121,27.4341,27.4601,198200.0
2012-07-06 12:00:00,42.24,42.27,42.18,42.22,114500.0,27.4536,27.4731,27.4146,27.4406,114500.0
2012-07-06 12:05:00,42.21,42.29,42.21,42.25,99300.0,27.4341,27.4861,27.4341,27.4601,99300.0
2012-07-06 12:10:00,42.24,42.26,42.18,42.18,57700.0,27.4536,27.4666,27.4146,27.4146,57700.0
2012-07-06 12:15:00,42.18,42.23,42.15,42.21,53900.0,27.4146,27.4471,27.3951,27.4341,53900.0
2012-07-06 12:20:00,42.21,42.22,42.16,42.22,33300.0,27.4341,27.4406,27.4016,27.4406,33300.0
2012-07-06 12:25:00,42.21,42.22,42.17,42.19,34100.0,27.4341,27.4406,27.4081,27.4211,34100.0
2012-07-06 12:30:00,42.18,42.19,42.15,42.18,65600.0,27.4146,27.4211,27.3951,27.4146,65600.0
2012-07-06 12:35:00,42.18,42.22,42.18,42.21,28300.0,27.4146,27.4406,27.4146,27.4341,28300.0
2012-07-06 12:40:00,42.21,42.26,42.19,42.25,50300.0,27.4341,27.4666,27.4211,27.4601,50300.0
2012-07-06 12:45:00,42.26,42.38,42.22,42.34,125200.0,27.4666,27.5446,27.4406,27.5186,125200.0
2012-07-06 12:50:00,42.34,42.43,42.33,42.4,94200.0,27.5186,27.5771,27.5121,27.5576,94200.0
2012-07-06 12:55:00,42.4,42.45,42.39,42.42,53000.0,27.5576,27.5901,27.5511,27.5706,53000.0
2012-07-06 13:00:00,42.41,42.45,42.37,42.42,43700.0,27.5641,27.5901,27.5381,27.5706,43700.0
2012-07-06 13:05:00,42.42,42.45,42.37,42.41,36600.0,27.5706,27.5901,27.5381,27.5641,36600.0
2012-07-06 13:10:00,42.41,42.43,42.4,42.42,52500.0,27.5641,27.5771,27.5576,27.5706,52500.0
2012-07-06 13:15:00,42.43,42.49,42.41,42.42,56800.0,27.5771,27.6161,27.5641,27.5706,56800.0
2012-07-06 13:20:00,42.41,42.42,42.38,42.42,22000.0,27.5641,27.5706,27.5446,27.5706,22000.0
2012-07-06 13:25:00,42.42,42.43,42.38,42.41,19800.0,27.5706,27.5771,27.5446,27.5641,19800.0
2012-07-06 13:30:00,42.41,42.44,42.37,42.39,33800.0,27.5641,27.5836,27.5381,27.5511,33800.0
2012-07-06 13:35:00,42.39,42.43,42.38,42.4,34300.0,27.5511,27.5771,27.5446,27.5576,34300.0
2012-07-06 13:40:00,42.41,42.42,42.33,42.38,47300.0,27.5641,27.5706,27.5121,27.5446,47300.0
2012-07-06 13:45:00,42.38,42.39,42.35,42.36,16800.0,27.5446,27.5511,27.5251,27.5316,16800.0
2012-07-06 13:50:00,42.35,42.38,42.34,42.35,22200.0,27.5251,27.5446,27.5186,27.5251,22200.0
2012-07-06 13:55:00,42.34,42.35,42.27,42.3,39700.0,27.5186,27.5251,27.4731,27.4926,39700.0
2012-07-06 14:00:00,42.3,42.33,42.24,42.24,42200.0,27.4926,27.5121,27.4536,27.4536,42200.0
2012-07-06 14:05:00,42.24,42.26,42.2,42.22,58600.0,27.4536,27.4666,27.4276,27.4406,58600.0
2012-07-06 14:10:00,42.21,42.27,42.21,42.26,28000.0,27.4341,27.4731,27.4341,27.4666,28000.0
2012-07-06 14:15:00,42.25,42.26,42.21,42.23,14900.0,27.4601,27.4666,27.4341,27.4471,14900.0
2012-07-06 14:20:00,42.22,42.3,42.21,42.28,39300.0,27.4406,27.4926,27.4341,27.4796,39300.0
2012-07-06 14:25:00,42.28,42.33,42.26,42.32,49800.0,27.4796,27.5121,27.4666,27.5056,49800.0
2012-07-06 14:30:00,42.31,42.39,42.31,42.37,52100.0,27.4991,27.5511,27.4991,27.5381,52100.0
2012-07-06 14:35:00,42.37,42.41,42.36,42.39,60800.0,27.5381,27.5641,27.5316,27.5511,60800.0
2012-07-06 14:40:00,42.39,42.39,42.32,42.33,67900.0,27.5511,27.5511,27.5056,27.5121,67900.0
2012-07-06 14:45:00,42.33,42.33,42.26,42.26,59400.0,27.5121,27.5121,27.4666,27.4666,59400.0
2012-07-06 14:50:00,42.26,42.37,42.24,42.34,77300.0,27.4666,27.5381,27.4536,27.5186,77300.0
2012-07-06 14:55:00,42.34,42.34,42.26,42.27,63300.0,27.5186,27.5186,27.4666,27.4731,63300.0
2012-07-06 15:00:00,42.28,42.28,42.21,42.21,67400.0,27.4796,27.4796,27.4341,27.4341,67400.0
2012-07-06 15:05:00,42.21,42.26,42.21,42.26,102400.0,27.4341,27.4666,27.4341,27.4666,102400.0
2012-07-06 15:10:00,42.26,42.28,42.22,42.27,74500.0,27.4666,27.4796,27.4406,27.4731,74500.0
2012-07-06 15:15:00,42.27,42.34,42.23,42.34,167500.0,27.4731,27.5186,27.4471,27.5186,167500.0
2012-07-06 15:20:00,42.35,42.39,42.28,42.35,133000.0,27.5251,27.5511,27.4796,27.5251,133000.0
2012-07-06 15:25:00,42.35,42.39,42.3,42.39,96200.0,27.5251,27.5511,27.4926,27.5511,96200.0
2012-07-06 15:30:00,42.39,42.47,42.38,42.41,114000.0,27.5511,27.6031,27.5446,27.5641,114000.0
2012-07-06 15:35:00,42.41,42.46,42.3,42.33,134800.0,27.5641,27.5966,27.4926,27.5121,134800.0
2012-07-06 15:40:00,42.33,42.43,42.3,42.41,109500.0,27.5121,27.5771,27.4926,27.5641,109500.0
2012-07-06 15:45:00,42.41,42.48,42.33,42.38,210500.0,27.5641,27.6096,27.5121,27.5446,210500.0
2012-07-06 15:50:00,42.38,42.42,42.35,42.41,245600.0,27.5446,27.5706,27.5251,27.5641,245600.0
2012-07-06 15:55:00,42.4,42.44,42.37,42.38,262500.0,27.5576,27.5836,27.5381,27.5446,262500.0
2012-07-09 09:30:00,41.86,42.23,41.85,42.09,209600.0,27.2066,27.4471,27.2001,27.3561,209600.0
2012-07-09 09:35:00,42.08,42.16,42.01,42.1,172800.0,27.3496,27.4016,27.3041,27.3626,172800.0
2012-07-09 09:40:00,42.09,42.09,41.89,41.95,110000.0,27.3561,27.3561,27.2261,27.2651,110000.0
2012-07-09 09:45:00,41.93,41.95,41.75,41.82,191500.0,27.2521,27.2651,27.1351,27.1806,191500.0
2012-07-09 09:50:00,41.79,41.84,41.75,41.77,110500.0,27.1611,27.1936,27.1351,27.1481,110500.0
2012-07-09 09:55:00,41.76,41.85,41.65,41.7,276800.0,27.1416,27.2001,27.0701,27.1026,276800.0
2012-07-09 10:00:00,41.68,41.78,41.68,41.77,177600.0,27.0896,27.1546,27.0896,27.1481,177600.0
2012-07-09 10:05:00,41.77,41.88,41.73,41.85,92400.0,27.1481,27.2196,27.1221,27.2001,92400.0
2012-07-09 10:10:00,41.84,41.94,41.8,41.92,196900.0,27.1936,27.2586,27.1676,27.2456,196900.0
2012-07-09 10:15:00,41.91,41.95,41.81,41.85,88500.0,27.2391,27.2651,27.1741,27.2001,88500.0
2012-07-09 10:20:00,41.85,41.85,41.74,41.82,58200.0,27.2001,27.2001,27.1286,27.1806,58200.0
2012-07-09 10:25:00,41.82,41.94,41.8,41.9,43200.0,27.1806,27.2586,27.1676,27.2326,43200.0
2012-07-09 10:30:00,41.89,41.91,41.76,41.76,73500.0,27.2261,27.2391,27.1416,27.1416,73500.0
2012-07-09 10:35:00,41.76,41.82,41.75,41.76,52400.0,27.1416,27.1806,27.1351,27.1416,52400.0
2012-07-09 10:40:00,41.75,41.81,41.73,41.76,53000.0,27.1351,27.1741,27.1221,27.1416,53000.0
2012-07-09 10:45:00,41.76,41.85,41.75,41.84,62100.0,27.1416,27.2001,27.1351,27.1936,62100.0
2012-07-09 10:50:00,41.84,41.9,41.83,41.87,55400.0,27.1936,27.2326,27.1871,27.2131,55400.0
2012-07-09 10:55:00,41.88,41.89,41.81,41.84,52100.0,27.2196,27.2261,27.1741,27.1936,52100.0
2012-07-09 11:00:00,41.85,41.88,41.77,41.8,34400.0,27.2001,27.2196,27.1481,27.1676,34400.0
2012-07-09 11:05:00,41.8,41.8,41.72,41.75,60100.0,27.1676,27.1676,27.1156,27.1351,60100.0
2012-07-09 11:10:00,41.75,41.76,41.7,41.71,57100.0,27.1351,27.1416,27.1026,27.1091,57100.0
2012-07-09 11:15:00,41.7,41.76,41.7,41.72,63700.0,27.1026,27.1416,27.1026,27.1156,63700.0
2012-07-09 11:20:00,41.71,41.81,41.71,41.75,26500.0,27.1091,27.1741,27.1091,27.1351,26500.0
2012-07-09 11:25:00,41.74,41.76,41.7,41.74,33200.0,27.1286,27.1416,27.1026,27.1286,33200.0
2012-07-09 11:30:00,41.74,41.75,41.6,41.6,90000.0,27.1286,27.1351,27.0376,27.0376,90000.0
2012-07-09 11:35:00,41.61,41.63,41.55,41.59,93000.0,27.0441,27.0571,27.0051,27.0311,93000.0
2012-07-09 11:40:00,41.59,41.63,41.56,41.62,29100.0,27.0311,27.0571,27.0116,27.0506,29100.0
2012-07-09 11:45:00,41.62,41.65,41.56,41.57,30300.0,27.0506,27.0701,27.0116,27.0181,30300.0
2012-07-09 11:50:00,41.57,41.6,41.53,41.54,50700.0,27.0181,27.0376,26.9921,26.9986,50700.0
2012-07-09 11:55:00,41.54,41.59,41.51,41.51,49000.0,26.9986,27.0311,26.9791,26.9791,49000.0
2012-07-09 12:00:00,41.51,41.54,41.5,41.52,64200.0,26.9791,26.9986,26.9726,26.9856,64200.0
2012-07-09 12:05:00,41.51,41.57,41.51,41.56,40600.0,26.9791,27.0181,26.9791,27.0116,40600.0
2012-07-09 12:10:00,41.56,41.57,41.54,41.54,40700.0,27.0116,27.0181,26.9986,26.9986,40700.0
2012-07-09 12:15:00,41.54,41.62,41.53,41.6,45000.0,26.9986,27.0506,26.9921,27.0376,45000.0
2012-07-09 12:20:00,41.6,41.67,41.59,41.63,35400.0,27.0376,27.0831,27.0311,27.0571,35400.0
2012-07-09 12:25:00,41.63,41.63,41.54,41.56,50500.0,27.0571,27.0571,26.9986,27.0116,50500.0
2012-07-09 12:30:00,41.57,41.59,41.52,41.52,31700.0,27.0181,27.0311,26.9856,26.9856,31700.0
2012-07-09 12:35:00,41.51,41.57,41.5,41.56,59000.0,26.9791,27.0181,26.9726,27.0116,59000.0
2012-07-09 12:40:00,41.55,41.6,41.55,41.58,27100.0,27.0051,27.0376,27.0051,27.0246,27100.0
2012-07-09 12:45:00,41.58,41.63,41.56,41.61,12100.0,27.0246,27.0571,27.0116,27.0441,12100.0
2012-07-09 12:50:00,41.6,41.67,41.6,41.64,19200.0,27.0376,27.0831,27.0376,27.0636,19200.0
2012-07-09 12:55:00,41.63,41.66,41.57,41.59,30500.0,27.0571,27.0766,27.0181,27.0311,30500.0
2012-07-09 13:00:00,41.59,41.65,41.57,41.62,29200.0,27.0311,27.0701,27.0181,27.0506,29200.0
2012-07-09 13:05:00,41.64,41.66,41.6,41.63,14400.0,27.0636,27.0766,27.0376,27.0571,14400.0
2012-07-09 13:10:00,41.63,41.63,41.6,41.62,19700.0,27.0571,27.0571,27.0376,27.0506,19700.0
2012-07-09 13:15:00,41.61,41.65,41.61,41.63,10400.0,27.0441,27.0701,27.0441,27.0571,10400.0
2012-07-09 13:20:00,41.63,41.66,41.62,41.66,35800.0,27.0571,27.0766,27.0506,27.0766,35800.0
2012-07-09 13:25:00,41.66,41.68,41.62,41.64,102900.0,27.0766,27.0896,27.0506,27.0636,102900.0
2012-07-09 13:30:00,41.66,41.66,41.63,41.64,25900.0,27.0766,27.0766,27.0571,27.0636,25900.0
2012-07-09 13:35:00,41.63,41.74,41.62,41.72,37400.0,27.0571,27.1286,27.0506,27.1156,37400.0
2012-07-09 13:40:00,41.75,41.78,41.67,41.7,61800.0,27.1351,27.1546,27.0831,27.1026,61800.0
2012-07-09 13:45:00,41.69,41.71,41.63,41.66,24600.0,27.0961,27.1091,27.0571,27.0766,24600.0
2012-07-09 13:50:00,41.66,41.66,41.58,41.58,99300.0,27.0766,27.0766,27.0246,27.0246,99300.0
2012-07-09 13:55:00,41.59,41.63,41.56,41.62,77700.0,27.0311,27.0571,27.0116,27.0506,77700.0
2012-07-09 14:00:00,41.61,41.69,41.6,41.68,33300.0,27.0441,27.0961,27.0376,27.0896,33300.0
2012-07-09 14:05:00,41.67,41.75,41.67,41.69,25900.0,27.0831,27.1351,27.0831,27.0961,25900.0
2012-07-09 14:10:00,41.69,41.71,41.65,41.68,46600.0,27.0961,27.1091,27.0701,27.0896,46600.0
2012-07-09 14:15:00,41.66,41.75,41.64,41.65,170500.0,27.0766,27.1351,27.0636,27.0701,170500.0
2012-07-09 14:20:00,41.65,41.65,41.57,41.62,57000.0,27.0701,27.0701,27.0181,27.0506,57000.0
2012-07-09 14:25:00,41.62,41.62,41.56,41.59,38100.0,27.0506,27.0506,27.0116,27.0311,38100.0
2012-07-09 14:30:00,41.59,41.63,41.58,41.63,27700.0,27.0311,27.0571,27.0246,27.0571,27700.0
2012-07-09 14:35:00,41.63,41.65,41.61,41.65,16800.0,27.0571,27.0701,27.0441,27.0701,16800.0
2012-07-09 14:40:00,41.65,41.68,41.58,41.62,20500.0,27.0701,27.0896,27.0246,27.0506,20500.0
2012-07-09 14:45:00,41.63,41.63,41.56,41.58,62200.0,27.0571,27.0571,27.0116,27.0246,62200.0
2012-07-09 14:50:00,41.58,41.64,41.58,41.61,16800.0,27.0246,27.0636,27.0246,27.0441,16800.0
2012-07-09 14:55:00,41.62,41.64,41.59,41.61,34800.0,27.0506,27.0636,27.0311,27.0441,34800.0
2012-07-09 15:00:00,41.62,41.71,41.59,41.71,47800.0,27.0506,27.1091,27.0311,27.1091,47800.0
2012-07-09 15:05:00,41.71,41.75,41.67,41.7,77900.0,27.1091,27.1351,27.0831,27.1026,77900.0
2012-07-09 15:10:00,41.69,41.73,41.67,41.67,27800.0,27.0961,27.1221,27.0831,27.0831,27800.0
2012-07-09 15:15:00,41.68,41.71,41.64,41.69,34500.0,27.0896,27.1091,27.0636,27.0961,34500.0
2012-07-09 15:20:00,41.69,41.71,41.58,41.6,151200.0,27.0961,27.1091,27.0246,27.0376,151200.0
2012-07-09 15:25:00,41.61,41.64,41.58,41.59,53200.0,27.0441,27.0636,27.0246,27.0311,53200.0
2012-07-09 15:30:00,41.6,41.63,41.55,41.61,67700.0,27.0376,27.0571,27.0051,27.0441,67700.0
2012-07-09 15:35:00,41.6,41.65,41.58,41.58,50000.0,27.0376,27.0701,27.0246,27.0246,50000.0
2012-07-09 15:40:00,41.58,41.62,41.56,41.58,69600.0,27.0246,27.0506,27.0116,27.0246,69600.0
2012-07-09 15:45:00,41.57,41.6,41.53,41.59,146700.0,27.0181,27.0376,26.9921,27.0311,146700.0
2012-07-09 15:50:00,41.58,41.6,41.51,41.58,206400.0,27.0246,27.0376,26.9791,27.0246,206400.0
2012-07-09 15:55:00,41.58,41.63,41.56,41.57,305600.0,27.0246,27.0571,27.0116,27.0181,305600.0
2012-07-10 09:30:00,42.0,42.18,41.86,42.05,273200.0,27.2976,27.4146,27.2066,27.3301,273200.0
2012-07-10 09:35:00,42.04,42.13,42.0,42.04,134200.0,27.3236,27.3821,27.2976,27.3236,134200.0
2012-07-10 09:40:00,42.03,42.1,42.0,42.01,159200.0,27.3171,27.3626,27.2976,27.3041,159200.0
2012-07-10 09:45:00,42.01,42.04,41.9,41.91,219600.0,27.3041,27.3236,27.2326,27.2391,219600.0
2012-07-10 09:50:00,41.9,41.96,41.87,41.92,126500.0,27.2326,27.2716,27.2131,27.2456,126500.0
2012-07-10 09:55:00,41.93,41.97,41.8,41.91,104800.0,27.2521,27.2781,27.1676,27.2391,104800.0
2012-07-10 10:00:00,41.92,41.98,41.87,41.91,102400.0,27.2456,27.2846,27.2131,27.2391,102400.0
2012-07-10 10:05:00,41.94,41.94,41.86,41.92,66900.0,27.2586,27.2586,27.2066,27.2456,66900.0
2012-07-10 10:10:00,41.91,41.98,41.77,41.78,115300.0,27.2391,27.2846,27.1481,27.1546,115300.0
2012-07-10 10:15:00,41.78,41.79,41.55,41.55,188200.0,27.1546,27.1611,27.0051,27.0051,188200.0
2012-07-10 10:20:00,41.56,41.71,41.55,41.68,105100.0,27.0116,27.1091,27.0051,27.0896,105100.0
2012-07-10 10:25:00,41.68,41.74,41.64,41.72,54600.0,27.0896,27.1286,27.0636,27.1156,54600.0
2012-07-10 10:30:00,41.71,41.8,41.7,41.71,71800.0,27.1091,27.1676,27.1026,27.1091,71800.0
2012-07-10 10:35:00,41.73,41.75,41.57,41.58,62900.0,27.1221,27.1351,27.0181,27.0246,62900.0
2012-07-10 10:40:00,41.58,41.66,41.55,41.63,71300.0,27.0246,27.0766,27.0051,27.0571,71300.0
2012-07-10 10:45:00,41.62,41.67,41.55,41.61,60900.0,27.0506,27.0831,27.0051,27.0441,60900.0
2012-07-10 10:50:00,41.61,41.65,41.58,41.64,74000.0,27.0441,27.0701,27.0246,27.0636,74000.0
2012-07-10 10:55:00,41.63,41.64,41.5,41.56,61900.0,27.0571,27.0636,26.9726,27.0116,61900.0
2012-07-10 11:00:00,41.55,41.59,41.5,41.5,86000.0,27.0051,27.0311,26.9726,26.9726,86000.0
2012-07-10 11:05:00,41.51,41.58,41.5,41.53,113100.0,26.9791,27.0246,26.9726,26.9921,113100.0
2012-07-10 11:10:00,41.52,41.68,41.52,41.62,115100.0,26.9856,27.0896,26.9856,27.0506,115100.0
2012-07-10 11:15:00,41.61,41.76,41.61,41.75,51900.0,27.0441,27.1416,27.0441,27.1351,51900.0
2012-07-10 11:20:00,41.75,41.8,41.71,41.78,48200.0,27.1351,27.1676,27.1091,27.1546,48200.0
2012-07-10 11:25:00,41.78,41.86,41.76,41.84,75100.0,27.1546,27.2066,27.1416,27.1936,75100.0
2012-07-10 11:30:00,41.83,41.88,41.82,41.84,56000.0,27.1871,27.2196,27.1806,27.1936,56000.0
2012-07-10 11:35:00,41.84,41.87,41.83,41.83,61000.0,27.1936,27.2131,27.1871,27.1871,61000.0
2012-07-10 11:40:00,41.82,41.86,41.71,41.73,115700.0,27.1806,27.2066,27.1091,27.1221,115700.0
2012-07-10 11:45:00,41.73,41.74,41.67,41.71,89200.0,27.1221,27.1286,27.0831,27.1091,89200.0
2012-07-10 11:50:00,41.7,41.79,41.7,41.76,38200.0,27.1026,27.1611,27.1026,27.1416,38200.0
2012-07-10 11:55:00,41.77,41.87,41.77,41.81,86600.0,27.1481,27.2131,27.1481,27.1741,86600.0
2012-07-10 12:00:00,41.82,41.83,41.77,41.83,45500.0,27.1806,27.1871,27.1481,27.1871,45500.0
2012-07-10 12:05:00,41.83,41.86,41.78,41.85,39400.0,27.1871,27.2066,27.1546,27.2001,39400.0
2012-07-10 12:10:00,41.85,41.86,41.82,41.86,49100.0,27.2001,27.2066,27.1806,27.2066,49100.0
2012-07-10 12:15:00,41.84,41.87,41.8,41.81,30300.0,27.1936,27.2131,27.1676,27.1741,30300.0
2012-07-10 12:20:00,41.8,41.85,41.8,41.8,42200.0,27.1676,27.2001,27.1676,27.1676,42200.0
2012-07-10 12:25:00,41.81,41.82,41.78,41.81,24300.0,27.1741,27.1806,27.1546,27.1741,24300.0
2012-07-10 12:30:00,41.81,41.83,41.79,41.82,20400.0,27.1741,27.1871,27.1611,27.1806,20400.0
2012-07-10 12:35:00,41.82,41.9,41.8,41.9,36700.0,27.1806,27.2326,27.1676,27.2326,36700.0
2012-07-10 12:40:00,41.91,41.94,41.85,41.86,79700.0,27.2391,27.2586,27.2001,27.2066,79700.0
2012-07-10 12:45:00,41.86,41.9,41.84,41.85,29700.0,27.2066,27.2326,27.1936,27.2001,29700.0
2012-07-10 12:50:00,41.84,41.84,41.78,41.8,14900.0,27.1936,27.1936,27.1546,27.1676,14900.0
2012-07-10 12:55:00,41.79,41.79,41.7,41.72,31100.0,27.1611,27.1611,27.1026,27.1156,31100.0
2012-07-10 13:00:00,41.71,41.73,41.67,41.68,28900.0,27.1091,27.1221,27.0831,27.0896,28900.0
2012-07-10 13:05:00,41.68,41.72,41.68,41.71,26600.0,27.0896,27.1156,27.0896,27.1091,26600.0
2012-07-10 13:10:00,41.71,41.74,41.71,41.73,14300.0,27.1091,27.1286,27.1091,27.1221,14300.0
2012-07-10 13:15:00,41.74,41.8,41.73,41.76,21200.0,27.1286,27.1676,27.1221,27.1416,21200.0
2012-07-10 13:20:00,41.77,41.78,41.64,41.67,67000.0,27.1481,27.1546,27.0636,27.0831,67000.0
2012-07-10 13:25:00,41.66,41.68,41.59,41.61,48100.0,27.0766,27.0896,27.0311,27.0441,48100.0
2012-07-10 13:30:00,41.62,41.63,41.55,41.57,69400.0,27.0506,27.0571,27.0051,27.0181,69400.0
2012-07-10 13:35:00,41.56,41.59,41.53,41.54,76600.0,27.0116,27.0311,26.9921,26.9986,76600.0
2012-07-10 13:40:00,41.55,41.61,41.54,41.59,67500.0,27.0051,27.0441,26.9986,27.0311,67500.0
2012-07-10 13:45:00,41.59,41.63,41.52,41.54,58000.0,27.0311,27.0571,26.9856,26.9986,58000.0
2012-07-10 13:50:00,41.54,41.59,41.52,41.55,51000.0,26.9986,27.0311,26.9856,27.0051,51000.0
2012-07-10 13:55:00,41.54,41.54,41.38,41.38,293600.0,26.9986,26.9986,26.8946,26.8946,293600.0
2012-07-10 14:00:00,41.38,41.4,41.28,41.28,111800.0,26.8946,26.9076,26.8296,26.8296,111800.0
2012-07-10 14:05:00,41.29,41.33,41.25,41.25,76000.0,26.8361,26.8621,26.8101,26.8101,76000.0
2012-07-10 14:10:00,41.25,41.32,41.23,41.26,85700.0,26.8101,26.8556,26.7971,26.8166,85700.0
2012-07-10 14:15:00,41.27,41.28,41.15,41.16,50300.0,26.8231,26.8296,26.7451,26.7516,50300.0
2012-07-10 14:20:00,41.16,41.18,41.05,41.05,102900.0,26.7516,26.7646,26.6801,26.6801,102900.0
2012-07-10 14:25:00,41.05,41.09,41.01,41.04,137200.0,26.6801,26.7061,26.6541,26.6736,137200.0
2012-07-10 14:30:00,41.04,41.04,40.9,40.96,264600.0,26.6736,26.6736,26.5826,26.6216,264600.0
2012-07-10 14:35:00,40.96,41.09,40.9,41.08,150800.0,26.6216,26.7061,26.5826,26.6996,150800.0
2012-07-10 14:40:00,41.07,41.1,41.01,41.05,62600.0,26.6931,26.7126,26.6541,26.6801,62600.0
2012-07-10 14:45:00,41.03,41.07,40.94,40.96,68600.0,26.6671,26.6931,26.6086,26.6216,68600.0
2012-07-10 14:50:00,40.96,40.99,40.86,40.92,80100.0,26.6216,26.6411,26.5566,26.5956,80100.0
2012-07-10 14:55:00,40.93,40.94,40.84,40.87,91500.0,26.6021,26.6086,26.5436,26.5631,91500.0
2012-07-10 15:00:00,40.87,40.99,40.86,40.96,61900.0,26.5631,26.6411,26.5566,26.6216,61900.0
2012-07-10 15:05:00,40.95,41.05,40.94,40.96,82100.0,26.6151,26.6801,26.6086,26.6216,82100.0
2012-07-10 15:10:00,40.96,41.0,40.83,40.85,186600.0,26.6216,26.6476,26.5371,26.5501,186600.0
2012-07-10 15:15:00,40.84,40.86,40.8,40.82,169500.0,26.5436,26.5566,26.5176,26.5306,169500.0
2012-07-10 15:20:00,40.82,40.86,40.8,40.84,339700.0,26.5306,26.5566,26.5176,26.5436,339700.0
2012-07-10 15:25:00,40.84,40.94,40.83,40.89,159000.0,26.5436,26.6086,26.5371,26.5761,159000.0
2012-07-10 15:30:00,40.89,40.93,40.83,40.93,191900.0,26.5761,26.6021,26.5371,26.6021,191900.0
2012-07-10 15:35:00,40.92,41.04,40.92,41.03,164500.0,26.5956,26.6736,26.5956,26.6671,164500.0
2012-07-10 15:40:00,41.02,41.03,40.94,41.02,170300.0,26.6606,26.6671,26.6086,26.6606,170300.0
2012-07-10 15:45:00,41.03,41.15,40.99,41.14,171000.0,26.6671,26.7451,26.6411,26.7386,171000.0
2012-07-10 15:50:00,41.14,41.25,41.11,41.24,244600.0,26.7386,26.8101,26.7191,26.8036,244600.0
2012-07-10 15:55:00,41.24,41.28,41.17,41.21,262200.0,26.8036,26.8296,26.7581,26.7841,262200.0
2012-07-11 09:30:00,41.36,41.4,40.72,40.77,292800.0,26.8816,26.9076,26.4657,26.4982,292800.0
2012-07-11 09:35:00,40.77,41.09,40.76,41.04,207800.0,26.4982,26.7061,26.4917,26.6736,207800.0
2012-07-11 09:40:00,41.04,41.27,41.01,41.23,171800.0,26.6736,26.8231,26.6541,26.7971,171800.0
2012-07-11 09:45:00,41.21,41.61,41.09,41.44,253900.0,26.7841,27.0441,26.7061,26.9336,253900.0
2012-07-11 09:50:00,41.44,41.59,41.26,41.49,316100.0,26.9336,27.0311,26.8166,26.9661,316100.0
2012-07-11 09:55:00,41.49,41.58,41.44,41.55,120500.0,26.9661,27.0246,26.9336,27.0051,120500.0
2012-07-11 10:00:00,41.56,41.62,41.4,41.48,86500.0,27.0116,27.0506,26.9076,26.9596,86500.0
2012-07-11 10:05:00,41.49,41.64,41.48,41.48,93600.0,26.9661,27.0636,26.9596,26.9596,93600.0
2012-07-11 10:10:00,41.46,41.58,41.4,41.44,83600.0,26.9466,27.0246,26.9076,26.9336,83600.0
2012-07-11 10:15:00,41.43,41.46,41.31,41.34,233400.0,26.9271,26.9466,26.8491,26.8686,233400.0
2012-07-11 10:20:00,41.33,41.47,41.3,41.47,357700.0,26.8621,26.9531,26.8426,26.9531,357700.0
2012-07-11 10:25:00,41.46,41.48,41.28,41.36,109700.0,26.9466,26.9596,26.8296,26.8816,109700.0
2012-07-11 10:30:00,41.36,41.37,41.15,41.2,117500.0,26.8816,26.8881,26.7451,26.7776,117500.0
2012-07-11 10:35:00,41.21,41.23,41.12,41.14,43500.0,26.7841,26.7971,26.7256,26.7386,43500.0
2012-07-11 10:40:00,41.13,41.35,41.13,41.35,128100.0,26.7321,26.8751,26.7321,26.8751,128100.0
2012-07-11 10:45:00,41.35,41.46,41.26,41.34,179600.0,26.8751,26.9466,26.8166,26.8686,179600.0
2012-07-11 10:50:00,41.34,41.34,41.08,41.1,147300.0,26.8686,26.8686,26.6996,26.7126,147300.0
2012-07-11 10:55:00,41.1,41.16,41.01,41.07,104100.0,26.7126,26.7516,26.6541,26.6931,104100.0
2012-07-11 11:00:00,41.07,41.15,41.05,41.1,70100.0,26.6931,26.7451,26.6801,26.7126,70100.0
2012-07-11 11:05:00,41.11,41.26,41.1,41.23,106900.0,26.7191,26.8166,26.7126,26.7971,106900.0
2012-07-11 11:10:00,41.23,41.26,40.98,41.01,95700.0,26.7971,26.8166,26.6346,26.6541,95700.0
2012-07-11 11:15:00,41.01,41.15,40.96,41.07,39600.0,26.6541,26.7451,26.6216,26.6931,39600.0
2012-07-11 11:20:00,41.06,41.19,41.05,41.17,44100.0,26.6866,26.7711,26.6801,26.7581,44100.0
2012-07-11 11:25:00,41.18,41.22,41.14,41.15,39400.0,26.7646,26.7906,26.7386,26.7451,39400.0
2012-07-11 11:30:00,41.15,41.21,41.11,41.15,41000.0,26.7451,26.7841,26.7191,26.7451,41000.0
2012-07-11 11:35:00,41.14,41.22,41.13,41.2,45800.0,26.7386,26.7906,26.7321,26.7776,45800.0
2012-07-11 11:40:00,41.21,41.24,41.19,41.23,25500.0,26.7841,26.8036,26.7711,26.7971,25500.0
2012-07-11 11:45:00,41.24,41.26,41.19,41.24,36000.0,26.8036,26.8166,26.7711,26.8036,36000.0
2012-07-11 11:50:00,41.25,41.37,41.23,41.34,78700.0,26.8101,26.8881,26.7971,26.8686,78700.0
2012-07-11 11:55:00,41.35,41.39,41.23,41.25,66900.0,26.8751,26.9011,26.7971,26.8101,66900.0
2012-07-11 12:00:00,41.27,41.33,41.23,41.28,47300.0,26.8231,26.8621,26.7971,26.8296,47300.0
2012-07-11 12:05:00,41.28,41.33,41.24,41.25,32700.0,26.8296,26.8621,26.8036,26.8101,32700.0
2012-07-11 12:10:00,41.25,41.25,41.2,41.21,42400.0,26.8101,26.8101,26.7776,26.7841,42400.0
2012-07-11 12:15:00,41.2,41.26,41.19,41.22,26200.0,26.7776,26.8166,26.7711,26.7906,26200.0
2012-07-11 12:20:00,41.22,41.27,41.19,41.19,21800.0,26.7906,26.8231,26.7711,26.7711,21800.0
2012-07-11 12:25:00,41.2,41.2,41.14,41.14,32600.0,26.7776,26.7776,26.7386,26.7386,32600.0
2012-07-11 12:30:00,41.15,41.18,41.08,41.13,53400.0,26.7451,26.7646,26.6996,26.7321,53400.0
2012-07-11 12:35:00,41.13,41.14,41.06,41.08,31800.0,26.7321,26.7386,26.6866,26.6996,31800.0
2012-07-11 12:40:00,41.09,41.15,41.07,41.15,28700.0,26.7061,26.7451,26.6931,26.7451,28700.0
2012-07-11 12:45:00,41.12,41.17,41.11,41.15,23400.0,26.7256,26.7581,26.7191,26.7451,23400.0
2012-07-11 12:50:00,41.15,41.19,41.12,41.16,18400.0,26.7451,26.7711,26.7256,26.7516,18400.0
2012-07-11 12:55:00,41.17,41.23,41.16,41.19,25300.0,26.7581,26.7971,26.7516,26.7711,25300.0
2012-07-11 13:00:00,41.19,41.24,41.17,41.22,30100.0,26.7711,26.8036,26.7581,26.7906,30100.0
2012-07-11 13:05:00,41.2,41.23,41.17,41.17,26200.0,26.7776,26.7971,26.7581,26.7581,26200.0
2012-07-11 13:10:00,41.19,41.2,41.12,41.14,32300.0,26.7711,26.7776,26.7256,26.7386,32300.0
2012-07-11 13:15:00,41.12,41.14,41.06,41.06,32100.0,26.7256,26.7386,26.6866,26.6866,32100.0
2012-07-11 13:20:00,41.05,41.12,41.05,41.12,19900.0,26.6801,26.7256,26.6801,26.7256,19900.0
2012-07-11 13:25:00,41.11,41.11,41.09,41.09,13000.0,26.7191,26.7191,26.7061,26.7061,13000.0
2012-07-11 13:30:00,41.09,41.1,41.03,41.07,39700.0,26.7061,26.7126,26.6671,26.6931,39700.0
2012-07-11 13:35:00,41.08,41.08,41.01,41.04,24700.0,26.6996,26.6996,26.6541,26.6736,24700.0
2012-07-11 13:40:00,41.03,41.1,41.01,41.1,39400.0,26.6671,26.7126,26.6541,26.7126,39400.0
2012-07-11 13:45:00,41.1,41.16,41.09,41.15,27300.0,26.7126,26.7516,26.7061,26.7451,27300.0
2012-07-11 13:50:00,41.15,41.15,41.07,41.08,26700.0,26.7451,26.7451,26.6931,26.6996,26700.0
2012-07-11 13:55:00,41.08,41.15,41.08,41.13,42400.0,26.6996,26.7451,26.6996,26.7321,42400.0
2012-07-11 14:00:00,41.14,41.22,40.85,40.95,195000.0,26.7386,26.7906,26.5501,26.6151,195000.0
2012-07-11 14:05:00,40.95,41.03,40.86,40.97,93800.0,26.6151,26.6671,26.5566,26.6281,93800.0
2012-07-11 14:10:00,40.98,41.0,40.86,40.92,67300.0,26.6346,26.6476,26.5566,26.5956,67300.0
2012-07-11 14:15:00,40.9,40.99,40.88,40.92,61800.0,26.5826,26.6411,26.5696,26.5956,61800.0
2012-07-11 14:20:00,40.91,40.94,40.86,40.87,83600.0,26.5891,26.6086,26.5566,26.5631,83600.0
2012-07-11 14:25:00,40.85,40.89,40.78,40.84,108100.0,26.5501,26.5761,26.5046,26.5436,108100.0
2012-07-11 14:30:00,40.84,40.84,40.77,40.78,51400.0,26.5436,26.5436,26.4982,26.5046,51400.0
2012-07-11 14:35:00,40.79,40.85,40.78,40.83,76100.0,26.5111,26.5501,26.5046,26.5371,76100.0
2012-07-11 14:40:00,40.82,40.85,40.8,40.82,90700.0,26.5306,26.5501,26.5176,26.5306,90700.0
2012-07-11 14:45:00,40.83,40.9,40.8,40.88,63300.0,26.5371,26.5826,26.5176,26.5696,63300.0
2012-07-11 14:50:00,40.88,40.95,40.82,40.85,72800.0,26.5696,26.6151,26.5306,26.5501,72800.0
2012-07-11 14:55:00,40.86,40.9,40.83,40.84,38900.0,26.5566,26.5826,26.5371,26.5436,38900.0
2012-07-11 15:00:00,40.85,40.94,40.85,40.89,62700.0,26.5501,26.6086,26.5501,26.5761,62700.0
2012-07-11 15:05:00,40.89,41.03,40.88,40.99,102800.0,26.5761,26.6671,26.5696,26.6411,102800.0
2012-07-11 15:10:00,40.99,41.0,40.91,40.94,40300.0,26.6411,26.6476,26.5891,26.6086,40300.0
2012-07-11 15:15:00,40.94,41.04,40.9,41.02,169300.0,26.6086,26.6736,26.5826,26.6606,169300.0
2012-07-11 15:20:00,41.02,41.02,40.92,40.98,46600.0,26.6606,26.6606,26.5956,26.6346,46600.0
2012-07-11 15:25:00,41.0,41.0,40.82,40.87,55700.0,26.6476,26.6476,26.5306,26.5631,55700.0
2012-07-11 15:30:00,40.86,40.86,40.78,40.82,88200.0,26.5566,26.5566,26.5046,26.5306,88200.0
2012-07-11 15:35:00,40.82,40.89,40.8,40.87,56600.0,26.5306,26.5761,26.5176,26.5631,56600.0
2012-07-11 15:40:00,40.87,40.97,40.82,40.97,99000.0,26.5631,26.6281,26.5306,26.6281,99000.0
2012-07-11 15:45:00,40.96,41.15,40.96,41.13,179400.0,26.6216,26.7451,26.6216,26.7321,179400.0
2012-07-11 15:50:00,41.14,41.19,41.07,41.09,249700.0,26.7386,26.7711,26.6931,26.7061,249700.0
2012-07-11 15:55:00,41.09,41.1,41.0,41.0,235600.0,26.7061,26.7126,26.6476,26.6476,235600.0
2012-07-12 09:30:00,40.48,40.57,40.1,40.22,353700.0,26.3097,26.3682,26.0627,26.1407,353700.0
2012-07-12 09:35:00,40.18,40.23,40.02,40.04,269100.0,26.1147,26.1472,26.0107,26.0237,269100.0
2012-07-12 09:40:00,40.03,40.04,39.6,39.63,538500.0,26.0172,26.0237,25.7377,25.7572,538500.0
2012-07-12 09:45:00,39.66,39.69,39.49,39.61,353500.0,25.7767,25.7962,25.6662,25.7442,353500.0
2012-07-12 09:50:00,39.61,39.72,39.43,39.7,306900.0,25.7442,25.8157,25.6272,25.8027,306900.0
2012-07-12 09:55:00,39.72,39.78,39.6,39.75,227100.0,25.8157,25.8547,25.7377,25.8352,227100.0
2012-07-12 10:00:00,39.75,39.75,39.62,39.67,190700.0,25.8352,25.8352,25.7507,25.7832,190700.0
2012-07-12 10:05:00,39.67,39.7,39.59,39.66,137300.0,25.7832,25.8027,25.7312,25.7767,137300.0
2012-07-12 10:10:00,39.65,39.69,39.61,39.63,79200.0,25.7702,25.7962,25.7442,25.7572,79200.0
2012-07-12 10:15:00,39.63,39.63,39.55,39.58,169000.0,25.7572,25.7572,25.7052,25.7247,169000.0
2012-07-12 10:20:00,39.57,39.75,39.55,39.71,144900.0,25.7182,25.8352,25.7052,25.8092,144900.0
2012-07-12 10:25:00,39.71,39.75,39.62,39.73,81000.0,25.8092,25.8352,25.7507,25.8222,81000.0
2012-07-12 10:30:00,39.73,39.73,39.67,39.69,50300.0,25.8222,25.8222,25.7832,25.7962,50300.0
2012-07-12 10:35:00,39.69,39.71,39.63,39.7,48400.0,25.7962,25.8092,25.7572,25.8027,48400.0
2012-07-12 10:40:00,39.7,39.7,39.5,39.53,96000.0,25.8027,25.8027,25.6727,25.6922,96000.0
2012-07-12 10:45:00,39.54,39.57,39.5,39.57,70200.0,25.6987,25.7182,25.6727,25.7182,70200.0
2012-07-12 10:50:00,39.53,39.58,39.51,39.53,50700.0,25.6922,25.7247,25.6792,25.6922,50700.0
2012-07-12 10:55:00,39.53,39.66,39.5,39.59,110700.0,25.6922,25.7767,25.6727,25.7312,110700.0
2012-07-12 11:00:00,39.61,39.69,39.54,39.68,97500.0,25.7442,25.7962,25.6987,25.7897,97500.0
2012-07-12 11:05:00,39.67,39.79,39.62,39.64,178900.0,25.7832,25.8612,25.7507,25.7637,178900.0
2012-07-12 11:10:00,39.63,39.64,39.5,39.51,103900.0,25.7572,25.7637,25.6727,25.6792,103900.0
2012-07-12 11:15:00,39.51,39.52,39.4,39.42,138700.0,25.6792,25.6857,25.6077,25.6207,138700.0
2012-07-12 11:20:00,39.42,39.55,39.35,39.36,94200.0,25.6207,25.7052,25.5752,25.5817,94200.0
2012-07-12 11:25:00,39.37,39.44,39.35,39.4,84300.0,25.5882,25.6337,25.5752,25.6077,84300.0
2012-07-12 11:30:00,39.4,39.45,39.35,39.4,82300.0,25.6077,25.6402,25.5752,25.6077,82300.0
2012-07-12 11:35:00,39.39,39.4,39.3,39.3,125000.0,25.6012,25.6077,25.5427,25.5427,125000.0
2012-07-12 11:40:00,39.31,39.35,39.26,39.34,104000.0,25.5492,25.5752,25.5167,25.5687,104000.0
2012-07-12 11:45:00,39.34,39.46,39.3,39.46,121400.0,25.5687,25.6467,25.5427,25.6467,121400.0
2012-07-12 11:50:00,39.46,39.58,39.45,39.54,139500.0,25.6467,25.7247,25.6402,25.6987,139500.0
2012-07-12 11:55:00,39.54,39.57,39.45,39.46,171200.0,25.6987,25.7182,25.6402,25.6467,171200.0
2012-07-12 12:00:00,39.46,39.52,39.42,39.49,93500.0,25.6467,25.6857,25.6207,25.6662,93500.0
2012-07-12 12:05:00,39.48,39.5,39.4,39.41,134300.0,25.6597,25.6727,25.6077,25.6142,134300.0
2012-07-12 12:10:00,39.42,39.42,39.4,39.41,63400.0,25.6207,25.6207,25.6077,25.6142,63400.0
2012-07-12 12:15:00,39.41,39.49,39.4,39.4,144400.0,25.6142,25.6662,25.6077,25.6077,144400.0
2012-07-12 12:20:00,39.4,39.44,39.4,39.42,71700.0,25.6077,25.6337,25.6077,25.6207,71700.0
2012-07-12 12:25:00,39.44,39.44,39.4,39.42,107100.0,25.6337,25.6337,25.6077,25.6207,107100.0
2012-07-12 12:30:00,39.42,39.47,39.36,39.38,58800.0,25.6207,25.6532,25.5817,25.5947,58800.0
2012-07-12 12:35:00,39.36,39.4,39.34,39.35,43700.0,25.5817,25.6077,25.5687,25.5752,43700.0
2012-07-12 12:40:00,39.36,39.37,39.3,39.35,65800.0,25.5817,25.5882,25.5427,25.5752,65800.0
2012-07-12 12:45:00,39.33,39.34,39.28,39.33,56900.0,25.5622,25.5687,25.5297,25.5622,56900.0
2012-07-12 12:50:00,39.32,39.32,39.2,39.2,81500.0,25.5557,25.5557,25.4777,25.4777,81500.0
2012-07-12 12:55:00,39.2,39.26,39.15,39.26,120000.0,25.4777,25.5167,25.4452,25.5167,120000.0
2012-07-12 13:00:00,39.24,39.33,39.21,39.3,87500.0,25.5037,25.5622,25.4842,25.5427,87500.0
2012-07-12 13:05:00,39.3,39.4,39.26,39.37,80200.0,25.5427,25.6077,25.5167,25.5882,80200.0
2012-07-12 13:10:00,39.38,39.47,39.36,39.41,95000.0,25.5947,25.6532,25.5817,25.6142,95000.0
2012-07-12 13:15:00,39.4,39.46,39.37,39.38,69100.0,25.6077,25.6467,25.5882,25.5947,69100.0
2012-07-12 13:20:00,39.38,39.47,39.36,39.43,90700.0,25.5947,25.6532,25.5817,25.6272,90700.0
2012-07-12 13:25:00,39.43,39.48,39.38,39.41,103700.0,25.6272,25.6597,25.5947,25.6142,103700.0
2012-07-12 13:30:00,39.41,39.43,39.37,39.4,98600.0,25.6142,25.6272,25.5882,25.6077,98600.0
2012-07-12 13:35:00,39.4,39.41,39.32,39.33,100200.0,25.6077,25.6142,25.5557,25.5622,100200.0
2012-07-12 13:40:00,39.32,39.45,39.32,39.41,97400.0,25.5557,25.6402,25.5557,25.6142,97400.0
2012-07-12 13:45:00,39.41,39.45,39.38,39.43,77400.0,25.6142,25.6402,25.5947,25.6272,77400.0
2012-07-12 13:50:00,39.44,39.46,39.38,39.44,128000.0,25.6337,25.6467,25.5947,25.6337,128000.0
2012-07-12 13:55:00,39.42,39.43,39.24,39.25,119600.0,25.6207,25.6272,25.5037,25.5102,119600.0
2012-07-12 14:00:00,39.25,39.34,39.23,39.23,201400.0,25.5102,25.5687,25.4972,25.4972,201400.0
2012-07-12 14:05:00,39.22,39.38,39.22,39.37,88000.0,25.4907,25.5947,25.4907,25.5882,88000.0
2012-07-12 14:10:00,39.36,39.38,39.22,39.22,104700.0,25.5817,25.5947,25.4907,25.4907,104700.0
2012-07-12 14:15:00,39.22,39.28,39.15,39.16,93100.0,25.4907,25.5297,25.4452,25.4517,93100.0
2012-07-12 14:20:00,39.16,39.23,39.16,39.19,167800.0,25.4517,25.4972,25.4517,25.4712,167800.0
2012-07-12 14:25:00,39.19,39.27,39.19,39.21,78500.0,25.4712,25.5232,25.4712,25.4842,78500.0
2012-07-12 14:30:00,39.22,39.27,39.18,39.2,82200.0,25.4907,25.5232,25.4647,25.4777,82200.0
2012-07-12 14:35:00,39.2,39.29,39.18,39.26,96600.0,25.4777,25.5362,25.4647,25.5167,96600.0
2012-07-12 14:40:00,39.26,39.42,39.26,39.36,155000.0,25.5167,25.6207,25.5167,25.5817,155000.0
2012-07-12 14:45:00,39.37,39.37,39.25,39.29,71200.0,25.5882,25.5882,25.5102,25.5362,71200.0
2012-07-12 14:50:00,39.28,39.34,39.22,39.23,78300.0,25.5297,25.5687,25.4907,25.4972,78300.0
2012-07-12 14:55:00,39.24,39.38,39.23,39.37,207300.0,25.5037,25.5947,25.4972,25.5882,207300.0
2012-07-12 15:00:00,39.37,39.38,39.29,39.33,91300.0,25.5882,25.5947,25.5362,25.5622,91300.0
2012-07-12 15:05:00,39.34,39.37,39.25,39.3,85900.0,25.5687,25.5882,25.5102,25.5427,85900.0
2012-07-12 15:10:00,39.3,39.35,39.26,39.29,106900.0,25.5427,25.5752,25.5167,25.5362,106900.0
2012-07-12 15:15:00,39.29,39.33,39.21,39.22,138000.0,25.5362,25.5622,25.4842,25.4907,138000.0
2012-07-12 15:20:00,39.22,39.27,39.15,39.26,282800.0,25.4907,25.5232,25.4452,25.5167,282800.0
2012-07-12 15:25:00,39.26,39.29,39.19,39.2,91800.0,25.5167,25.5362,25.4712,25.4777,91800.0
2012-07-12 15:30:00,39.2,39.29,39.2,39.21,166100.0,25.4777,25.5362,25.4777,25.4842,166100.0
2012-07-12 15:35:00,39.21,39.26,39.16,39.2,168900.0,25.4842,25.5167,25.4517,25.4777,168900.0
2012-07-12 15:40:00,39.21,39.22,39.11,39.2,286400.0,25.4842,25.4907,25.4192,25.4777,286400.0
2012-07-12 15:45:00,39.22,39.29,39.19,39.24,265000.0,25.4907,25.5362,25.4712,25.5037,265000.0
2012-07-12 15:50:00,39.24,39.25,39.17,39.23,425700.0,25.5037,25.5102,25.4582,25.4972,425700.0
2012-07-12 15:55:00,39.24,39.24,39.15,39.19,640700.0,25.5037,25.5037,25.4452,25.4712,640700.0
2012-07-13 09:30:00,39.62,39.74,39.32,39.36,284100.0,25.7507,25.8287,25.5557,25.5817,284100.0
2012-07-13 09:35:00,39.37,39.58,39.25,39.37,193600.0,25.5882,25.7247,25.5102,25.5882,193600.0
2012-07-13 09:40:00,39.37,39.92,39.35,39.92,349100.0,25.5882,25.9457,25.5752,25.9457,349100.0
2012-07-13 09:45:00,39.9,39.99,39.65,39.79,310000.0,25.9327,25.9912,25.7702,25.8612,310000.0
2012-07-13 09:50:00,39.77,39.95,39.61,39.65,199200.0,25.8482,25.9652,25.7442,25.7702,199200.0
2012-07-13 09:55:00,39.64,39.85,39.6,39.81,139900.0,25.7637,25.9002,25.7377,25.8742,139900.0
2012-07-13 10:00:00,39.82,39.87,39.75,39.79,98900.0,25.8807,25.9132,25.8352,25.8612,98900.0
2012-07-13 10:05:00,39.8,39.85,39.79,39.82,127800.0,25.8677,25.9002,25.8612,25.8807,127800.0
2012-07-13 10:10:00,39.81,39.81,39.63,39.64,88700.0,25.8742,25.8742,25.7572,25.7637,88700.0
2012-07-13 10:15:00,39.65,39.75,39.56,39.7,247100.0,25.7702,25.8352,25.7117,25.8027,247100.0
2012-07-13 10:20:00,39.69,39.71,39.6,39.64,82500.0,25.7962,25.8092,25.7377,25.7637,82500.0
2012-07-13 10:25:00,39.65,39.72,39.53,39.59,161200.0,25.7702,25.8157,25.6922,25.7312,161200.0
2012-07-13 10:30:00,39.6,39.82,39.6,39.77,78900.0,25.7377,25.8807,25.7377,25.8482,78900.0
2012-07-13 10:35:00,39.78,39.86,39.77,39.81,90900.0,25.8547,25.9067,25.8482,25.8742,90900.0
2012-07-13 10:40:00,39.83,39.87,39.75,39.75,58400.0,25.8872,25.9132,25.8352,25.8352,58400.0
2012-07-13 10:45:00,39.75,39.8,39.71,39.72,63600.0,25.8352,25.8677,25.8092,25.8157,63600.0
2012-07-13 10:50:00,39.72,39.8,39.72,39.73,46200.0,25.8157,25.8677,25.8157,25.8222,46200.0
2012-07-13 10:55:00,39.72,39.75,39.68,39.7,45500.0,25.8157,25.8352,25.7897,25.8027,45500.0
2012-07-13 11:00:00,39.7,39.7,39.57,39.59,64200.0,25.8027,25.8027,25.7182,25.7312,64200.0
2012-07-13 11:05:00,39.58,39.58,39.53,39.56,89300.0,25.7247,25.7247,25.6922,25.7117,89300.0
2012-07-13 11:10:00,39.55,39.59,39.48,39.51,122400.0,25.7052,25.7312,25.6597,25.6792,122400.0
2012-07-13 11:15:00,39.53,39.58,39.49,39.49,95600.0,25.6922,25.7247,25.6662,25.6662,95600.0
2012-07-13 11:20:00,39.5,39.51,39.42,39.51,80900.0,25.6727,25.6792,25.6207,25.6792,80900.0
2012-07-13 11:25:00,39.51,39.52,39.34,39.37,110400.0,25.6792,25.6857,25.5687,25.5882,110400.0
2012-07-13 11:30:00,39.36,39.56,39.35,39.55,81700.0,25.5817,25.7117,25.5752,25.7052,81700.0
2012-07-13 11:35:00,39.56,39.57,39.47,39.51,58500.0,25.7117,25.7182,25.6532,25.6792,58500.0
2012-07-13 11:40:00,39.52,39.64,39.52,39.61,45100.0,25.6857,25.7637,25.6857,25.7442,45100.0
2012-07-13 11:45:00,39.6,39.73,39.6,39.64,82000.0,25.7377,25.8222,25.7377,25.7637,82000.0
2012-07-13 11:50:00,39.65,39.7,39.63,39.67,44300.0,25.7702,25.8027,25.7572,25.7832,44300.0
2012-07-13 11:55:00,39.69,39.7,39.66,39.69,49900.0,25.7962,25.8027,25.7767,25.7962,49900.0
2012-07-13 12:00:00,39.69,39.77,39.68,39.74,123200.0,25.7962,25.8482,25.7897,25.8287,123200.0
2012-07-13 12:05:00,39.74,39.79,39.71,39.79,22500.0,25.8287,25.8612,25.8092,25.8612,22500.0
2012-07-13 12:10:00,39.78,39.79,39.73,39.77,45800.0,25.8547,25.8612,25.8222,25.8482,45800.0
2012-07-13 12:15:00,39.77,39.8,39.73,39.74,30000.0,25.8482,25.8677,25.8222,25.8287,30000.0
2012-07-13 12:20:00,39.74,39.78,39.7,39.75,51000.0,25.8287,25.8547,25.8027,25.8352,51000.0
2012-07-13 12:25:00,39.75,39.76,39.73,39.75,24800.0,25.8352,25.8417,25.8222,25.8352,24800.0
2012-07-13 12:30:00,39.75,39.76,39.74,39.75,45100.0,25.8352,25.8417,25.8287,25.8352,45100.0
2012-07-13 12:35:00,39.75,39.8,39.74,39.75,68800.0,25.8352,25.8677,25.8287,25.8352,68800.0
2012-07-13 12:40:00,39.75,39.77,39.73,39.75,29700.0,25.8352,25.8482,25.8222,25.8352,29700.0
2012-07-13 12:45:00,39.75,39.76,39.73,39.73,26800.0,25.8352,25.8417,25.8222,25.8222,26800.0
2012-07-13 12:50:00,39.72,39.73,39.69,39.69,34300.0,25.8157,25.8222,25.7962,25.7962,34300.0
2012-07-13 12:55:00,39.69,39.75,39.67,39.72,77000.0,25.7962,25.8352,25.7832,25.8157,77000.0
2012-07-13 13:00:00,39.71,39.72,39.69,39.69,14600.0,25.8092,25.8157,25.7962,25.7962,14600.0
2012-07-13 13:05:00,39.7,39.72,39.65,39.69,45200.0,25.8027,25.8157,25.7702,25.7962,45200.0
2012-07-13 13:10:00,39.69,39.72,39.68,39.71,60800.0,25.7962,25.8157,25.7897,25.8092,60800.0
2012-07-13 13:15:00,39.72,39.73,39.68,39.73,21900.0,25.8157,25.8222,25.7897,25.8222,21900.0
2012-07-13 13:20:00,39.73,39.74,39.71,39.72,10700.0,25.8222,25.8287,25.8092,25.8157,10700.0
2012-07-13 13:25:00,39.72,39.72,39.69,39.69,27200.0,25.8157,25.8157,25.7962,25.7962,27200.0
2012-07-13 13:30:00,39.68,39.69,39.59,39.59,60000.0,25.7897,25.7962,25.7312,25.7312,60000.0
2012-07-13 13:35:00,39.59,39.62,39.57,39.61,27100.0,25.7312,25.7507,25.7182,25.7442,27100.0
2012-07-13 13:40:00,39.61,39.66,39.61,39.65,8300.0,25.7442,25.7767,25.7442,25.7702,8300.0
2012-07-13 13:45:00,39.65,39.65,39.59,39.6,37700.0,25.7702,25.7702,25.7312,25.7377,37700.0
2012-07-13 13:50:00,39.6,39.61,39.54,39.59,53400.0,25.7377,25.7442,25.6987,25.7312,53400.0
2012-07-13 13:55:00,39.6,39.6,39.52,39.54,31800.0,25.7377,25.7377,25.6857,25.6987,31800.0
2012-07-13 14:00:00,39.55,39.55,39.5,39.51,31600.0,25.7052,25.7052,25.6727,25.6792,31600.0
2012-07-13 14:05:00,39.51,39.55,39.5,39.54,40900.0,25.6792,25.7052,25.6727,25.6987,40900.0
2012-07-13 14:10:00,39.55,39.55,39.5,39.52,26700.0,25.7052,25.7052,25.6727,25.6857,26700.0
2012-07-13 14:15:00,39.52,39.6,39.51,39.58,25300.0,25.6857,25.7377,25.6792,25.7247,25300.0
2012-07-13 14:20:00,39.59,39.63,39.57,39.61,79800.0,25.7312,25.7572,25.7182,25.7442,79800.0
2012-07-13 14:25:00,39.6,39.64,39.59,39.62,26500.0,25.7377,25.7637,25.7312,25.7507,26500.0
2012-07-13 14:30:00,39.61,39.65,39.58,39.61,80600.0,25.7442,25.7702,25.7247,25.7442,80600.0
2012-07-13 14:35:00,39.61,39.64,39.58,39.6,32000.0,25.7442,25.7637,25.7247,25.7377,32000.0
2012-07-13 14:40:00,39.6,39.61,39.55,39.59,44300.0,25.7377,25.7442,25.7052,25.7312,44300.0
2012-07-13 14:45:00,39.59,39.6,39.56,39.57,19000.0,25.7312,25.7377,25.7117,25.7182,19000.0
2012-07-13 14:50:00,39.57,39.61,39.56,39.58,34500.0,25.7182,25.7442,25.7117,25.7247,34500.0
2012-07-13 14:55:00,39.59,39.6,39.56,39.6,21400.0,25.7312,25.7377,25.7117,25.7377,21400.0
2012-07-13 15:00:00,39.59,39.66,39.58,39.66,146000.0,25.7312,25.7767,25.7247,25.7767,146000.0
2012-07-13 15:05:00,39.65,39.66,39.61,39.61,99000.0,25.7702,25.7767,25.7442,25.7442,99000.0
2012-07-13 15:10:00,39.61,39.69,39.61,39.69,107300.0,25.7442,25.7962,25.7442,25.7962,107300.0
2012-07-13 15:15:00,39.68,39.7,39.65,39.68,41000.0,25.7897,25.8027,25.7702,25.7897,41000.0
2012-07-13 15:20:00,39.69,39.71,39.67,39.7,45200.0,25.7962,25.8092,25.7832,25.8027,45200.0
2012-07-13 15:25:00,39.7,39.72,39.66,39.69,149900.0,25.8027,25.8157,25.7767,25.7962,149900.0
2012-07-13 15:30:00,39.69,39.72,39.64,39.65,112500.0,25.7962,25.8157,25.7637,25.7702,112500.0
2012-07-13 15:35:00,39.65,39.67,39.63,39.64,70900.0,25.7702,25.7832,25.7572,25.7637,70900.0
2012-07-13 15:40:00,39.63,39.7,39.63,39.69,93600.0,25.7572,25.8027,25.7572,25.7962,93600.0
2012-07-13 15:45:00,39.69,39.69,39.6,39.65,108200.0,25.7962,25.7962,25.7377,25.7702,108200.0
2012-07-13 15:50:00,39.64,39.65,39.56,39.61,159200.0,25.7637,25.7702,25.7117,25.7442,159200.0
2012-07-13 15:55:00,39.61,39.61,39.55,39.56,284500.0,25.7442,25.7442,25.7052,25.7117,284500.0
2012-07-16 09:30:00,39.68,39.69,39.36,39.49,154400.0,25.7897,25.7962,25.5817,25.6662,154400.0
2012-07-16 09:35:00,39.49,39.5,39.25,39.28,155500.0,25.6662,25.6727,25.5102,25.5297,155500.0
2012-07-16 09:40:00,39.28,39.4,39.16,39.19,154500.0,25.5297,25.6077,25.4517,25.4712,154500.0
2012-07-16 09:45:00,39.19,39.33,39.03,39.31,250600.0,25.4712,25.5622,25.3673,25.5492,250600.0
2012-07-16 09:50:00,39.31,39.34,39.22,39.27,203100.0,25.5492,25.5687,25.4907,25.5232,203100.0
2012-07-16 09:55:00,39.28,39.31,39.22,39.23,101500.0,25.5297,25.5492,25.4907,25.4972,101500.0
2012-07-16 10:00:00,39.22,39.37,39.2,39.31,385500.0,25.4907,25.5882,25.4777,25.5492,385500.0
2012-07-16 10:05:00,39.32,39.46,39.23,39.42,151200.0,25.5557,25.6467,25.4972,25.6207,151200.0
2012-07-16 10:10:00,39.42,39.62,39.42,39.58,294300.0,25.6207,25.7507,25.6207,25.7247,294300.0
2012-07-16 10:15:00,39.59,39.62,39.47,39.58,138600.0,25.7312,25.7507,25.6532,25.7247,138600.0
2012-07-16 10:20:00,39.59,39.6,39.55,39.57,114900.0,25.7312,25.7377,25.7052,25.7182,114900.0
2012-07-16 10:25:00,39.58,39.59,39.49,39.57,70200.0,25.7247,25.7312,25.6662,25.7182,70200.0
2012-07-16 10:30:00,39.58,39.65,39.55,39.61,174800.0,25.7247,25.7702,25.7052,25.7442,174800.0
2012-07-16 10:35:00,39.6,39.75,39.6,39.72,129200.0,25.7377,25.8352,25.7377,25.8157,129200.0
2012-07-16 10:40:00,39.72,39.74,39.54,39.61,163400.0,25.8157,25.8287,25.6987,25.7442,163400.0
2012-07-16 10:45:00,39.6,39.7,39.6,39.65,69400.0,25.7377,25.8027,25.7377,25.7702,69400.0
2012-07-16 10:50:00,39.67,39.72,39.61,39.63,86500.0,25.7832,25.8157,25.7442,25.7572,86500.0
2012-07-16 10:55:00,39.64,39.65,39.5,39.52,111700.0,25.7637,25.7702,25.6727,25.6857,111700.0
2012-07-16 11:00:00,39.5,39.51,39.4,39.47,70300.0,25.6727,25.6792,25.6077,25.6532,70300.0
2012-07-16 11:05:00,39.48,39.54,39.46,39.54,51300.0,25.6597,25.6987,25.6467,25.6987,51300.0
2012-07-16 11:10:00,39.55,39.6,39.51,39.58,83500.0,25.7052,25.7377,25.6792,25.7247,83500.0
2012-07-16 11:15:00,39.56,39.65,39.56,39.62,72800.0,25.7117,25.7702,25.7117,25.7507,72800.0
2012-07-16 11:20:00,39.61,39.62,39.43,39.45,103100.0,25.7442,25.7507,25.6272,25.6402,103100.0
2012-07-16 11:25:00,39.45,39.49,39.43,39.46,43900.0,25.6402,25.6662,25.6272,25.6467,43900.0
2012-07-16 11:30:00,39.45,39.46,39.32,39.34,108500.0,25.6402,25.6467,25.5557,25.5687,108500.0
2012-07-16 11:35:00,39.34,39.43,39.32,39.38,48600.0,25.5687,25.6272,25.5557,25.5947,48600.0
2012-07-16 11:40:00,39.37,39.4,39.27,39.3,71000.0,25.5882,25.6077,25.5232,25.5427,71000.0
2012-07-16 11:45:00,39.29,39.35,39.24,39.24,114800.0,25.5362,25.5752,25.5037,25.5037,114800.0
2012-07-16 11:50:00,39.25,39.34,39.2,39.33,117500.0,25.5102,25.5687,25.4777,25.5622,117500.0
2012-07-16 11:55:00,39.31,39.36,39.3,39.3,38200.0,25.5492,25.5817,25.5427,25.5427,38200.0
2012-07-16 12:00:00,39.3,39.4,39.3,39.38,63900.0,25.5427,25.6077,25.5427,25.5947,63900.0
2012-07-16 12:05:00,39.38,39.41,39.35,39.35,61300.0,25.5947,25.6142,25.5752,25.5752,61300.0
2012-07-16 12:10:00,39.37,39.38,39.3,39.32,47100.0,25.5882,25.5947,25.5427,25.5557,47100.0
2012-07-16 12:15:00,39.33,39.34,39.18,39.24,86100.0,25.5622,25.5687,25.4647,25.5037,86100.0
2012-07-16 12:20:00,39.23,39.27,39.23,39.26,45600.0,25.4972,25.5232,25.4972,25.5167,45600.0
2012-07-16 12:25:00,39.26,39.33,39.24,39.31,32800.0,25.5167,25.5622,25.5037,25.5492,32800.0
2012-07-16 12:30:00,39.31,39.34,39.18,39.2,105100.0,25.5492,25.5687,25.4647,25.4777,105100.0
2012-07-16 12:35:00,39.21,39.23,39.17,39.17,46100.0,25.4842,25.4972,25.4582,25.4582,46100.0
2012-07-16 12:40:00,39.17,39.22,39.16,39.17,61000.0,25.4582,25.4907,25.4517,25.4582,61000.0
2012-07-16 12:45:00,39.18,39.3,39.16,39.3,47600.0,25.4647,25.5427,25.4517,25.5427,47600.0
2012-07-16 12:50:00,39.29,39.39,39.25,39.38,49400.0,25.5362,25.6012,25.5102,25.5947,49400.0
2012-07-16 12:55:00,39.38,39.38,39.34,39.37,42400.0,25.5947,25.5947,25.5687,25.5882,42400.0
2012-07-16 13:00:00,39.38,39.4,39.33,39.33,45100.0,25.5947,25.6077,25.5622,25.5622,45100.0
2012-07-16 13:05:00,39.32,39.39,39.32,39.37,44600.0,25.5557,25.6012,25.5557,25.5882,44600.0
2012-07-16 13:10:00,39.36,39.38,39.32,39.37,45600.0,25.5817,25.5947,25.5557,25.5882,45600.0
2012-07-16 13:15:00,39.37,39.37,39.29,39.35,48800.0,25.5882,25.5882,25.5362,25.5752,48800.0
2012-07-16 13:20:00,39.35,39.36,39.31,39.32,30500.0,25.5752,25.5817,25.5492,25.5557,30500.0
2012-07-16 13:25:00,39.32,39.45,39.32,39.45,83500.0,25.5557,25.6402,25.5557,25.6402,83500.0
2012-07-16 13:30:00,39.45,39.5,39.43,39.48,47000.0,25.6402,25.6727,25.6272,25.6597,47000.0
2012-07-16 13:35:00,39.48,39.48,39.38,39.41,35800.0,25.6597,25.6597,25.5947,25.6142,35800.0
2012-07-16 13:40:00,39.41,39.45,39.37,39.38,76300.0,25.6142,25.6402,25.5882,25.5947,76300.0
2012-07-16 13:45:00,39.37,39.48,39.37,39.43,57900.0,25.5882,25.6597,25.5882,25.6272,57900.0
2012-07-16 13:50:00,39.43,39.48,39.4,39.46,31900.0,25.6272,25.6597,25.6077,25.6467,31900.0
2012-07-16 13:55:00,39.45,39.5,39.43,39.43,36100.0,25.6402,25.6727,25.6272,25.6272,36100.0
2012-07-16 14:00:00,39.43,39.48,39.43,39.45,32000.0,25.6272,25.6597,25.6272,25.6402,32000.0
2012-07-16 14:05:00,39.45,39.46,39.42,39.43,40400.0,25.6402,25.6467,25.6207,25.6272,40400.0
2012-07-16 14:10:00,39.44,39.48,39.42,39.42,26000.0,25.6337,25.6597,25.6207,25.6207,26000.0
2012-07-16 14:15:00,39.43,39.5,39.37,39.48,70800.0,25.6272,25.6727,25.5882,25.6597,70800.0
2012-07-16 14:20:00,39.49,39.5,39.4,39.44,80100.0,25.6662,25.6727,25.6077,25.6337,80100.0
2012-07-16 14:25:00,39.44,39.5,39.42,39.47,52100.0,25.6337,25.6727,25.6207,25.6532,52100.0
2012-07-16 14:30:00,39.47,39.51,39.4,39.4,73900.0,25.6532,25.6792,25.6077,25.6077,73900.0
2012-07-16 14:35:00,39.4,39.42,39.33,39.33,102100.0,25.6077,25.6207,25.5622,25.5622,102100.0
2012-07-16 14:40:00,39.33,39.36,39.3,39.34,66700.0,25.5622,25.5817,25.5427,25.5687,66700.0
2012-07-16 14:45:00,39.35,39.37,39.31,39.32,39000.0,25.5752,25.5882,25.5492,25.5557,39000.0
2012-07-16 14:50:00,39.32,39.32,39.19,39.21,98600.0,25.5557,25.5557,25.4712,25.4842,98600.0
2012-07-16 14:55:00,39.21,39.23,39.15,39.18,91300.0,25.4842,25.4972,25.4452,25.4647,91300.0
2012-07-16 15:00:00,39.19,39.29,39.17,39.24,61300.0,25.4712,25.5362,25.4582,25.5037,61300.0
2012-07-16 15:05:00,39.25,39.29,39.21,39.21,77500.0,25.5102,25.5362,25.4842,25.4842,77500.0
2012-07-16 15:10:00,39.22,39.22,39.15,39.18,91200.0,25.4907,25.4907,25.4452,25.4647,91200.0
2012-07-16 15:15:00,39.18,39.21,39.16,39.2,52900.0,25.4647,25.4842,25.4517,25.4777,52900.0
2012-07-16 15:20:00,39.21,39.22,39.12,39.15,159400.0,25.4842,25.4907,25.4257,25.4452,159400.0
2012-07-16 15:25:00,39.15,39.15,39.05,39.07,169000.0,25.4452,25.4452,25.3802,25.3932,169000.0
2012-07-16 15:30:00,39.06,39.15,39.03,39.15,212100.0,25.3867,25.4452,25.3673,25.4452,212100.0
2012-07-16 15:35:00,39.16,39.17,39.08,39.11,158800.0,25.4517,25.4582,25.3997,25.4192,158800.0
2012-07-16 15:40:00,39.11,39.13,39.1,39.11,208500.0,25.4192,25.4322,25.4127,25.4192,208500.0
2012-07-16 15:45:00,39.11,39.13,39.1,39.12,183000.0,25.4192,25.4322,25.4127,25.4257,183000.0
2012-07-16 15:50:00,39.12,39.14,39.1,39.14,144100.0,25.4257,25.4387,25.4127,25.4387,144100.0
2012-07-16 15:55:00,39.14,39.16,39.11,39.15,327900.0,25.4387,25.4517,25.4192,25.4452,327900.0
2012-07-17 09:30:00,39.76,39.87,39.51,39.82,222800.0,25.8417,25.9132,25.6792,25.8807,222800.0
2012-07-17 09:35:00,39.8,39.84,39.63,39.75,153000.0,25.8677,25.8937,25.7572,25.8352,153000.0
2012-07-17 09:40:00,39.75,39.8,39.5,39.53,102800.0,25.8352,25.8677,25.6727,25.6922,102800.0
2012-07-17 09:45:00,39.51,39.6,39.45,39.47,105500.0,25.6792,25.7377,25.6402,25.6532,105500.0
2012-07-17 09:50:00,39.47,39.62,39.42,39.48,91300.0,25.6532,25.7507,25.6207,25.6597,91300.0
2012-07-17 09:55:00,39.5,39.56,39.4,39.4,109400.0,25.6727,25.7117,25.6077,25.6077,109400.0
2012-07-17 10:00:00,39.41,39.43,39.09,39.19,227000.0,25.6142,25.6272,25.4062,25.4712,227000.0
2012-07-17 10:05:00,39.2,39.33,39.17,39.25,114500.0,25.4777,25.5622,25.4582,25.5102,114500.0
2012-07-17 10:10:00,39.25,39.38,39.25,39.25,180800.0,25.5102,25.5947,25.5102,25.5102,180800.0
2012-07-17 10:15:00,39.25,39.34,39.23,39.3,134300.0,25.5102,25.5687,25.4972,25.5427,134300.0
2012-07-17 10:20:00,39.28,39.38,39.25,39.3,64500.0,25.5297,25.5947,25.5102,25.5427,64500.0
2012-07-17 10:25:00,39.29,39.32,39.24,39.25,119800.0,25.5362,25.5557,25.5037,25.5102,119800.0
2012-07-17 10:30:00,39.24,39.25,39.14,39.16,105500.0,25.5037,25.5102,25.4387,25.4517,105500.0
2012-07-17 10:35:00,39.16,39.19,39.1,39.1,140900.0,25.4517,25.4712,25.4127,25.4127,140900.0
2012-07-17 10:40:00,39.1,39.15,39.03,39.09,109300.0,25.4127,25.4452,25.3673,25.4062,109300.0
2012-07-17 10:45:00,39.1,39.19,39.07,39.19,51100.0,25.4127,25.4712,25.3932,25.4712,51100.0
2012-07-17 10:50:00,39.19,39.4,39.18,39.38,87200.0,25.4712,25.6077,25.4647,25.5947,87200.0
2012-07-17 10:55:00,39.38,39.4,39.33,39.37,73600.0,25.5947,25.6077,25.5622,25.5882,73600.0
2012-07-17 11:00:00,39.38,39.47,39.33,39.42,72500.0,25.5947,25.6532,25.5622,25.6207,72500.0
2012-07-17 11:05:00,39.42,39.47,39.4,39.43,65800.0,25.6207,25.6532,25.6077,25.6272,65800.0
2012-07-17 11:10:00,39.45,39.53,39.44,39.49,57000.0,25.6402,25.6922,25.6337,25.6662,57000.0
2012-07-17 11:15:00,39.49,39.49,39.37,39.39,49200.0,25.6662,25.6662,25.5882,25.6012,49200.0
2012-07-17 11:20:00,39.38,39.44,39.38,39.39,26300.0,25.5947,25.6337,25.5947,25.6012,26300.0
2012-07-17 11:25:00,39.41,39.45,39.38,39.4,60200.0,25.6142,25.6402,25.5947,25.6077,60200.0
2012-07-17 11:30:00,39.41,39.5,39.41,39.48,37900.0,25.6142,25.6727,25.6142,25.6597,37900.0
2012-07-17 11:35:00,39.48,39.6,39.46,39.57,74500.0,25.6597,25.7377,25.6467,25.7182,74500.0
2012-07-17 11:40:00,39.56,39.62,39.52,39.54,80500.0,25.7117,25.7507,25.6857,25.6987,80500.0
2012-07-17 11:45:00,39.55,39.56,39.51,39.52,39000.0,25.7052,25.7117,25.6792,25.6857,39000.0
2012-07-17 11:50:00,39.51,39.54,39.46,39.5,42900.0,25.6792,25.6987,25.6467,25.6727,42900.0
2012-07-17 11:55:00,39.5,39.6,39.45,39.57,68400.0,25.6727,25.7377,25.6402,25.7182,68400.0
2012-07-17 12:00:00,39.57,39.65,39.57,39.62,75600.0,25.7182,25.7702,25.7182,25.7507,75600.0
2012-07-17 12:05:00,39.61,39.62,39.52,39.54,53100.0,25.7442,25.7507,25.6857,25.6987,53100.0
2012-07-17 12:10:00,39.54,39.69,39.53,39.69,181100.0,25.6987,25.7962,25.6922,25.7962,181100.0
2012-07-17 12:15:00,39.68,39.75,39.65,39.75,117200.0,25.7897,25.8352,25.7702,25.8352,117200.0
2012-07-17 12:20:00,39.72,39.82,39.72,39.76,101100.0,25.8157,25.8807,25.8157,25.8417,101100.0
2012-07-17 12:25:00,39.76,39.84,39.76,39.79,82200.0,25.8417,25.8937,25.8417,25.8612,82200.0
2012-07-17 12:30:00,39.81,39.87,39.79,39.85,77500.0,25.8742,25.9132,25.8612,25.9002,77500.0
2012-07-17 12:35:00,39.85,39.9,39.84,39.87,65700.0,25.9002,25.9327,25.8937,25.9132,65700.0
2012-07-17 12:40:00,39.87,39.9,39.84,39.89,78700.0,25.9132,25.9327,25.8937,25.9262,78700.0
2012-07-17 12:45:00,39.89,39.9,39.82,39.83,60100.0,25.9262,25.9327,25.8807,25.8872,60100.0
2012-07-17 12:50:00,39.82,39.86,39.77,39.79,42500.0,25.8807,25.9067,25.8482,25.8612,42500.0
2012-07-17 12:55:00,39.78,39.8,39.73,39.73,38400.0,25.8547,25.8677,25.8222,25.8222,38400.0
2012-07-17 13:00:00,39.74,39.77,39.72,39.73,59200.0,25.8287,25.8482,25.8157,25.8222,59200.0
2012-07-17 13:05:00,39.73,39.77,39.72,39.76,48100.0,25.8222,25.8482,25.8157,25.8417,48100.0
2012-07-17 13:10:00,39.76,39.82,39.74,39.81,47400.0,25.8417,25.8807,25.8287,25.8742,47400.0
2012-07-17 13:15:00,39.81,39.87,39.8,39.85,47000.0,25.8742,25.9132,25.8677,25.9002,47000.0
2012-07-17 13:20:00,39.86,39.9,39.83,39.9,60300.0,25.9067,25.9327,25.8872,25.9327,60300.0
2012-07-17 13:25:00,39.9,39.95,39.88,39.91,118800.0,25.9327,25.9652,25.9197,25.9392,118800.0
2012-07-17 13:30:00,39.9,39.98,39.9,39.96,97200.0,25.9327,25.9847,25.9327,25.9717,97200.0
2012-07-17 13:35:00,39.96,39.99,39.92,39.95,102600.0,25.9717,25.9912,25.9457,25.9652,102600.0
2012-07-17 13:40:00,39.96,40.18,39.95,40.15,205300.0,25.9717,26.1147,25.9652,26.0952,205300.0
2012-07-17 13:45:00,40.14,40.17,40.08,40.16,69300.0,26.0887,26.1082,26.0497,26.1017,69300.0
2012-07-17 13:50:00,40.17,40.22,40.16,40.18,87800.0,26.1082,26.1407,26.1017,26.1147,87800.0
2012-07-17 13:55:00,40.17,40.18,40.08,40.09,65300.0,26.1082,26.1147,26.0497,26.0562,65300.0
2012-07-17 14:00:00,40.09,40.1,40.06,40.1,48500.0,26.0562,26.0627,26.0367,26.0627,48500.0
2012-07-17 14:05:00,40.09,40.14,40.08,40.13,108800.0,26.0562,26.0887,26.0497,26.0822,108800.0
2012-07-17 14:10:00,40.13,40.27,40.12,40.25,115700.0,26.0822,26.1732,26.0757,26.1602,115700.0
2012-07-17 14:15:00,40.25,40.28,40.2,40.22,84300.0,26.1602,26.1797,26.1277,26.1407,84300.0
2012-07-17 14:20:00,40.22,40.3,40.2,40.27,65900.0,26.1407,26.1927,26.1277,26.1732,65900.0
2012-07-17 14:25:00,40.27,40.29,40.17,40.21,85200.0,26.1732,26.1862,26.1082,26.1342,85200.0
2012-07-17 14:30:00,40.22,40.26,40.21,40.25,56100.0,26.1407,26.1667,26.1342,26.1602,56100.0
2012-07-17 14:35:00,40.25,40.27,40.2,40.2,40700.0,26.1602,26.1732,26.1277,26.1277,40700.0
2012-07-17 14:40:00,40.2,40.25,40.19,40.24,38800.0,26.1277,26.1602,26.1212,26.1537,38800.0
2012-07-17 14:45:00,40.25,40.29,40.14,40.18,83700.0,26.1602,26.1862,26.0887,26.1147,83700.0
2012-07-17 14:50:00,40.18,40.22,40.13,40.2,96800.0,26.1147,26.1407,26.0822,26.1277,96800.0
2012-07-17 14:55:00,40.2,40.37,40.19,40.33,190900.0,26.1277,26.2382,26.1212,26.2122,190900.0
2012-07-17 15:00:00,40.33,40.34,40.27,40.27,82000.0,26.2122,26.2187,26.1732,26.1732,82000.0
2012-07-17 15:05:00,40.28,40.29,40.17,40.2,83200.0,26.1797,26.1862,26.1082,26.1277,83200.0
2012-07-17 15:10:00,40.2,40.23,40.17,40.17,53500.0,26.1277,26.1472,26.1082,26.1082,53500.0
2012-07-17 15:15:00,40.19,40.26,40.18,40.22,58700.0,26.1212,26.1667,26.1147,26.1407,58700.0
2012-07-17 15:20:00,40.22,40.27,40.2,40.26,58900.0,26.1407,26.1732,26.1277,26.1667,58900.0
2012-07-17 15:25:00,40.26,40.28,40.17,40.19,142100.0,26.1667,26.1797,26.1082,26.1212,142100.0
2012-07-17 15:30:00,40.19,40.2,40.09,40.1,215000.0,26.1212,26.1277,26.0562,26.0627,215000.0
2012-07-17 15:35:00,40.12,40.16,40.03,40.05,146600.0,26.0757,26.1017,26.0172,26.0302,146600.0
2012-07-17 15:40:00,40.05,40.07,39.96,39.97,187100.0,26.0302,26.0432,25.9717,25.9782,187100.0
2012-07-17 15:45:00,39.97,40.11,39.96,40.09,174000.0,25.9782,26.0692,25.9717,26.0562,174000.0
2012-07-17 15:50:00,40.1,40.13,40.08,40.09,155000.0,26.0627,26.0822,26.0497,26.0562,155000.0
2012-07-17 15:55:00,40.09,40.16,40.07,40.11,312600.0,26.0562,26.1017,26.0432,26.0692,312600.0
2012-07-18 09:30:00,39.78,39.82,39.45,39.5,278400.0,25.8547,25.8807,25.6402,25.6727,278400.0
2012-07-18 09:35:00,39.5,40.2,39.5,40.13,271000.0,25.6727,26.1277,25.6727,26.0822,271000.0
2012-07-18 09:40:00,40.15,40.72,40.13,40.7,448100.0,26.0952,26.4657,26.0822,26.4527,448100.0
2012-07-18 09:45:00,40.72,40.76,40.51,40.56,249600.0,26.4657,26.4917,26.3292,26.3617,249600.0
2012-07-18 09:50:00,40.58,40.67,40.36,40.66,171200.0,26.3747,26.4332,26.2317,26.4267,171200.0
2012-07-18 09:55:00,40.64,40.7,40.42,40.46,194000.0,26.4137,26.4527,26.2707,26.2967,194000.0
2012-07-18 10:00:00,40.47,40.53,40.35,40.47,189400.0,26.3032,26.3422,26.2252,26.3032,189400.0
2012-07-18 10:05:00,40.45,40.57,40.31,40.52,165800.0,26.2902,26.3682,26.1992,26.3357,165800.0
2012-07-18 10:10:00,40.52,40.59,40.45,40.5,94000.0,26.3357,26.3812,26.2902,26.3227,94000.0
2012-07-18 10:15:00,40.49,40.67,40.48,40.62,88900.0,26.3162,26.4332,26.3097,26.4007,88900.0
2012-07-18 10:20:00,40.62,40.63,40.51,40.59,129800.0,26.4007,26.4072,26.3292,26.3812,129800.0
2012-07-18 10:25:00,40.6,40.64,40.55,40.64,127000.0,26.3877,26.4137,26.3552,26.4137,127000.0
2012-07-18 10:30:00,40.64,40.66,40.45,40.45,108400.0,26.4137,26.4267,26.2902,26.2902,108400.0
2012-07-18 10:35:00,40.44,40.57,40.42,40.55,77700.0,26.2837,26.3682,26.2707,26.3552,77700.0
2012-07-18 10:40:00,40.56,40.6,40.53,40.6,117300.0,26.3617,26.3877,26.3422,26.3877,117300.0
2012-07-18 10:45:00,40.61,40.64,40.51,40.58,70800.0,26.3942,26.4137,26.3292,26.3747,70800.0
2012-07-18 10:50:00,40.58,40.6,40.46,40.51,72400.0,26.3747,26.3877,26.2967,26.3292,72400.0
2012-07-18 10:55:00,40.52,40.57,40.46,40.48,96800.0,26.3357,26.3682,26.2967,26.3097,96800.0
2012-07-18 11:00:00,40.47,40.53,40.44,40.44,38500.0,26.3032,26.3422,26.2837,26.2837,38500.0
2012-07-18 11:05:00,40.44,40.46,40.26,40.33,217500.0,26.2837,26.2967,26.1667,26.2122,217500.0
2012-07-18 11:10:00,40.34,40.36,40.25,40.33,158900.0,26.2187,26.2317,26.1602,26.2122,158900.0
2012-07-18 11:15:00,40.35,40.41,40.33,40.36,203200.0,26.2252,26.2642,26.2122,26.2317,203200.0
2012-07-18 11:20:00,40.36,40.37,40.24,40.32,129000.0,26.2317,26.2382,26.1537,26.2057,129000.0
2012-07-18 11:25:00,40.3,40.32,40.22,40.25,63300.0,26.1927,26.2057,26.1407,26.1602,63300.0
2012-07-18 11:30:00,40.26,40.47,40.24,40.37,85200.0,26.1667,26.3032,26.1537,26.2382,85200.0
2012-07-18 11:35:00,40.36,40.42,40.29,40.29,95100.0,26.2317,26.2707,26.1862,26.1862,95100.0
2012-07-18 11:40:00,40.3,40.42,40.28,40.42,47800.0,26.1927,26.2707,26.1797,26.2707,47800.0
2012-07-18 11:45:00,40.42,40.42,40.35,40.38,104500.0,26.2707,26.2707,26.2252,26.2447,104500.0
2012-07-18 11:50:00,40.38,40.54,40.36,40.52,119000.0,26.2447,26.3487,26.2317,26.3357,119000.0
2012-07-18 11:55:00,40.52,40.52,40.4,40.41,178600.0,26.3357,26.3357,26.2577,26.2642,178600.0
2012-07-18 12:00:00,40.42,40.55,40.41,40.55,58200.0,26.2707,26.3552,26.2642,26.3552,58200.0
2012-07-18 12:05:00,40.55,40.57,40.44,40.45,127300.0,26.3552,26.3682,26.2837,26.2902,127300.0
2012-07-18 12:10:00,40.45,40.46,40.35,40.36,66500.0,26.2902,26.2967,26.2252,26.2317,66500.0
2012-07-18 12:15:00,40.37,40.43,40.34,40.43,43500.0,26.2382,26.2772,26.2187,26.2772,43500.0
2012-07-18 12:20:00,40.42,40.57,40.38,40.53,200500.0,26.2707,26.3682,26.2447,26.3422,200500.0
2012-07-18 12:25:00,40.53,40.56,40.42,40.49,84100.0,26.3422,26.3617,26.2707,26.3162,84100.0
2012-07-18 12:30:00,40.46,40.48,40.39,40.4,99400.0,26.2967,26.3097,26.2512,26.2577,99400.0
2012-07-18 12:35:00,40.4,40.42,40.37,40.42,49900.0,26.2577,26.2707,26.2382,26.2707,49900.0
2012-07-18 12:40:00,40.42,40.44,40.39,40.43,111800.0,26.2707,26.2837,26.2512,26.2772,111800.0
2012-07-18 12:45:00,40.42,40.43,40.39,40.42,29200.0,26.2707,26.2772,26.2512,26.2707,29200.0
2012-07-18 12:50:00,40.41,40.42,40.32,40.41,89600.0,26.2642,26.2707,26.2057,26.2642,89600.0
2012-07-18 12:55:00,40.41,40.5,40.38,40.5,39400.0,26.2642,26.3227,26.2447,26.3227,39400.0
2012-07-18 13:00:00,40.5,40.55,40.43,40.45,64400.0,26.3227,26.3552,26.2772,26.2902,64400.0
2012-07-18 13:05:00,40.46,40.49,40.42,40.45,52700.0,26.2967,26.3162,26.2707,26.2902,52700.0
2012-07-18 13:10:00,40.46,40.49,40.43,40.44,152200.0,26.2967,26.3162,26.2772,26.2837,152200.0
2012-07-18 13:15:00,40.45,40.45,40.39,40.39,86600.0,26.2902,26.2902,26.2512,26.2512,86600.0
2012-07-18 13:20:00,40.39,40.43,40.35,40.37,103900.0,26.2512,26.2772,26.2252,26.2382,103900.0
2012-07-18 13:25:00,40.37,40.4,40.36,40.38,25800.0,26.2382,26.2577,26.2317,26.2447,25800.0
2012-07-18 13:30:00,40.38,40.4,40.34,40.36,26100.0,26.2447,26.2577,26.2187,26.2317,26100.0
2012-07-18 13:35:00,40.36,40.38,40.25,40.25,79300.0,26.2317,26.2447,26.1602,26.1602,79300.0
2012-07-18 13:40:00,40.27,40.3,40.25,40.27,33200.0,26.1732,26.1927,26.1602,26.1732,33200.0
2012-07-18 13:45:00,40.26,40.33,40.26,40.33,19100.0,26.1667,26.2122,26.1667,26.2122,19100.0
2012-07-18 13:50:00,40.32,40.34,40.2,40.25,87000.0,26.2057,26.2187,26.1277,26.1602,87000.0
2012-07-18 13:55:00,40.25,40.27,40.15,40.27,82300.0,26.1602,26.1732,26.0952,26.1732,82300.0
2012-07-18 14:00:00,40.27,40.27,40.22,40.26,60000.0,26.1732,26.1732,26.1407,26.1667,60000.0
2012-07-18 14:05:00,40.27,40.28,40.23,40.24,22900.0,26.1732,26.1797,26.1472,26.1537,22900.0
2012-07-18 14:10:00,40.24,40.26,40.22,40.24,24100.0,26.1537,26.1667,26.1407,26.1537,24100.0
2012-07-18 14:15:00,40.24,40.3,40.23,40.25,115000.0,26.1537,26.1927,26.1472,26.1602,115000.0
2012-07-18 14:20:00,40.25,40.38,40.25,40.38,68200.0,26.1602,26.2447,26.1602,26.2447,68200.0
2012-07-18 14:25:00,40.38,40.45,40.38,40.39,93300.0,26.2447,26.2902,26.2447,26.2512,93300.0
2012-07-18 14:30:00,40.4,40.4,40.33,40.34,46500.0,26.2577,26.2577,26.2122,26.2187,46500.0
2012-07-18 14:35:00,40.33,40.36,40.27,40.29,81700.0,26.2122,26.2317,26.1732,26.1862,81700.0
2012-07-18 14:40:00,40.29,40.32,40.08,40.18,139000.0,26.1862,26.2057,26.0497,26.1147,139000.0
2012-07-18 14:45:00,40.18,40.19,40.1,40.18,52500.0,26.1147,26.1212,26.0627,26.1147,52500.0
2012-07-18 14:50:00,40.18,40.18,40.05,40.1,68900.0,26.1147,26.1147,26.0302,26.0627,68900.0
2012-07-18 14:55:00,40.11,40.12,40.08,40.11,34300.0,26.0692,26.0757,26.0497,26.0692,34300.0
2012-07-18 15:00:00,40.11,40.19,40.09,40.17,53000.0,26.0692,26.1212,26.0562,26.1082,53000.0
2012-07-18 15:05:00,40.18,40.18,40.11,40.11,31600.0,26.1147,26.1147,26.0692,26.0692,31600.0
2012-07-18 15:10:00,40.12,40.17,40.05,40.05,93700.0,26.0757,26.1082,26.0302,26.0302,93700.0
2012-07-18 15:15:00,40.05,40.07,39.95,40.0,173900.0,26.0302,26.0432,25.9652,25.9977,173900.0
2012-07-18 15:20:00,40.02,40.06,39.85,39.9,122700.0,26.0107,26.0367,25.9002,25.9327,122700.0
2012-07-18 15:25:00,39.9,40.0,39.81,39.88,109600.0,25.9327,25.9977,25.8742,25.9197,109600.0
2012-07-18 15:30:00,39.87,40.0,39.87,39.99,90100.0,25.9132,25.9977,25.9132,25.9912,90100.0
2012-07-18 15:35:00,39.99,40.01,39.95,39.99,74700.0,25.9912,26.0042,25.9652,25.9912,74700.0
2012-07-18 15:40:00,39.99,40.0,39.93,39.97,84500.0,25.9912,25.9977,25.9522,25.9782,84500.0
2012-07-18 15:45:00,39.96,39.97,39.79,39.8,229400.0,25.9717,25.9782,25.8612,25.8677,229400.0
2012-07-18 15:50:00,39.8,39.88,39.77,39.77,341900.0,25.8677,25.9197,25.8482,25.8482,341900.0
2012-07-18 15:55:00,39.78,39.9,39.78,39.82,510800.0,25.8547,25.9327,25.8547,25.8807,510800.0
2012-07-19 09:30:00,40.04,40.48,40.03,40.42,145700.0,26.0237,26.3097,26.0172,26.2707,145700.0
2012-07-19 09:35:00,40.44,40.47,40.18,40.29,77800.0,26.2837,26.3032,26.1147,26.1862,77800.0
2012-07-19 09:40:00,40.29,40.29,40.07,40.18,102000.0,26.1862,26.1862,26.0432,26.1147,102000.0
2012-07-19 09:45:00,40.18,40.28,39.97,40.28,121600.0,26.1147,26.1797,25.9782,26.1797,121600.0
2012-07-19 09:50:00,40.28,40.47,40.22,40.47,90000.0,26.1797,26.3032,26.1407,26.3032,90000.0
2012-07-19 09:55:00,40.48,40.62,40.42,40.51,147200.0,26.3097,26.4007,26.2707,26.3292,147200.0
2012-07-19 10:00:00,40.47,40.48,40.31,40.48,175800.0,26.3032,26.3097,26.1992,26.3097,175800.0
2012-07-19 10:05:00,40.45,40.46,40.32,40.46,79600.0,26.2902,26.2967,26.2057,26.2967,79600.0
2012-07-19 10:10:00,40.45,40.48,40.32,40.48,60200.0,26.2902,26.3097,26.2057,26.3097,60200.0
2012-07-19 10:15:00,40.48,40.5,40.32,40.4,56000.0,26.3097,26.3227,26.2057,26.2577,56000.0
2012-07-19 10:20:00,40.4,40.43,40.37,40.39,43000.0,26.2577,26.2772,26.2382,26.2512,43000.0
2012-07-19 10:25:00,40.37,40.4,40.33,40.38,21600.0,26.2382,26.2577,26.2122,26.2447,21600.0
2012-07-19 10:30:00,40.39,40.48,40.36,40.46,26800.0,26.2512,26.3097,26.2317,26.2967,26800.0
2012-07-19 10:35:00,40.47,40.5,40.34,40.39,73700.0,26.3032,26.3227,26.2187,26.2512,73700.0
2012-07-19 10:40:00,40.37,40.4,40.34,40.37,70300.0,26.2382,26.2577,26.2187,26.2382,70300.0
2012-07-19 10:45:00,40.38,40.39,40.36,40.38,37600.0,26.2447,26.2512,26.2317,26.2447,37600.0
2012-07-19 10:50:00,40.38,40.47,40.38,40.47,87200.0,26.2447,26.3032,26.2447,26.3032,87200.0
2012-07-19 10:55:00,40.47,40.59,40.45,40.52,86100.0,26.3032,26.3812,26.2902,26.3357,86100.0
2012-07-19 11:00:00,40.54,40.66,40.54,40.63,103600.0,26.3487,26.4267,26.3487,26.4072,103600.0
2012-07-19 11:05:00,40.65,40.82,40.63,40.82,159100.0,26.4202,26.5306,26.4072,26.5306,159100.0
2012-07-19 11:10:00,40.81,40.89,40.78,40.89,104000.0,26.5241,26.5761,26.5046,26.5761,104000.0
2012-07-19 11:15:00,40.88,40.89,40.7,40.83,149000.0,26.5696,26.5761,26.4527,26.5371,149000.0
2012-07-19 11:20:00,40.84,40.89,40.77,40.78,93100.0,26.5436,26.5761,26.4982,26.5046,93100.0
2012-07-19 11:25:00,40.78,40.85,40.77,40.84,85800.0,26.5046,26.5501,26.4982,26.5436,85800.0
2012-07-19 11:30:00,40.85,40.88,40.78,40.82,58700.0,26.5501,26.5696,26.5046,26.5306,58700.0
2012-07-19 11:35:00,40.8,40.85,40.8,40.83,41100.0,26.5176,26.5501,26.5176,26.5371,41100.0
2012-07-19 11:40:00,40.82,40.87,40.8,40.8,47000.0,26.5306,26.5631,26.5176,26.5176,47000.0
2012-07-19 11:45:00,40.81,40.82,40.73,40.75,74300.0,26.5241,26.5306,26.4722,26.4852,74300.0
2012-07-19 11:50:00,40.75,40.8,40.75,40.8,24800.0,26.4852,26.5176,26.4852,26.5176,24800.0
2012-07-19 11:55:00,40.8,40.8,40.75,40.75,29000.0,26.5176,26.5176,26.4852,26.4852,29000.0
2012-07-19 12:00:00,40.77,40.8,40.77,40.8,45300.0,26.4982,26.5176,26.4982,26.5176,45300.0
2012-07-19 12:05:00,40.8,40.85,40.79,40.83,47900.0,26.5176,26.5501,26.5111,26.5371,47900.0
2012-07-19 12:10:00,40.83,40.9,40.82,40.9,36600.0,26.5371,26.5826,26.5306,26.5826,36600.0
2012-07-19 12:15:00,40.9,41.05,40.89,41.03,86800.0,26.5826,26.6801,26.5761,26.6671,86800.0
2012-07-19 12:20:00,41.04,41.12,41.01,41.09,207000.0,26.6736,26.7256,26.6541,26.7061,207000.0
2012-07-19 12:25:00,41.11,41.15,41.05,41.07,72100.0,26.7191,26.7451,26.6801,26.6931,72100.0
2012-07-19 12:30:00,41.08,41.08,41.02,41.05,48000.0,26.6996,26.6996,26.6606,26.6801,48000.0
2012-07-19 12:35:00,41.05,41.07,41.03,41.06,30700.0,26.6801,26.6931,26.6671,26.6866,30700.0
2012-07-19 12:40:00,41.05,41.09,41.05,41.08,38700.0,26.6801,26.7061,26.6801,26.6996,38700.0
2012-07-19 12:45:00,41.08,41.11,41.05,41.09,70700.0,26.6996,26.7191,26.6801,26.7061,70700.0
2012-07-19 12:50:00,41.1,41.11,41.05,41.07,71500.0,26.7126,26.7191,26.6801,26.6931,71500.0
2012-07-19 12:55:00,41.08,41.09,41.0,41.01,68600.0,26.6996,26.7061,26.6476,26.6541,68600.0
2012-07-19 13:00:00,41.01,41.1,41.0,41.1,59800.0,26.6541,26.7126,26.6476,26.7126,59800.0
2012-07-19 13:05:00,41.1,41.13,41.09,41.12,65300.0,26.7126,26.7321,26.7061,26.7256,65300.0
2012-07-19 13:10:00,41.13,41.2,41.12,41.19,86600.0,26.7321,26.7776,26.7256,26.7711,86600.0
2012-07-19 13:15:00,41.18,41.22,41.17,41.19,72600.0,26.7646,26.7906,26.7581,26.7711,72600.0
2012-07-19 13:20:00,41.18,41.29,41.16,41.29,123500.0,26.7646,26.8361,26.7516,26.8361,123500.0
2012-07-19 13:25:00,41.28,41.29,41.24,41.26,94300.0,26.8296,26.8361,26.8036,26.8166,94300.0
2012-07-19 13:30:00,41.25,41.3,41.24,41.25,54800.0,26.8101,26.8426,26.8036,26.8101,54800.0
2012-07-19 13:35:00,41.25,41.28,41.23,41.23,96500.0,26.8101,26.8296,26.7971,26.7971,96500.0
2012-07-19 13:40:00,41.23,41.45,41.21,41.45,233500.0,26.7971,26.9401,26.7841,26.9401,233500.0
2012-07-19 13:45:00,41.45,41.45,41.3,41.44,179600.0,26.9401,26.9401,26.8426,26.9336,179600.0
2012-07-19 13:50:00,41.42,41.44,41.29,41.41,107200.0,26.9206,26.9336,26.8361,26.9141,107200.0
2012-07-19 13:55:00,41.41,41.41,41.27,41.37,195300.0,26.9141,26.9141,26.8231,26.8881,195300.0
2012-07-19 14:00:00,41.36,41.54,41.31,41.53,160300.0,26.8816,26.9986,26.8491,26.9921,160300.0
2012-07-19 14:05:00,41.53,41.58,41.41,41.52,148200.0,26.9921,27.0246,26.9141,26.9856,148200.0
2012-07-19 14:10:00,41.54,41.61,41.51,41.57,65000.0,26.9986,27.0441,26.9791,27.0181,65000.0
2012-07-19 14:15:00,41.56,41.59,41.49,41.53,93200.0,27.0116,27.0311,26.9661,26.9921,93200.0
2012-07-19 14:20:00,41.52,41.55,41.47,41.49,125500.0,26.9856,27.0051,26.9531,26.9661,125500.0
2012-07-19 14:25:00,41.48,41.48,41.4,41.43,131400.0,26.9596,26.9596,26.9076,26.9271,131400.0
2012-07-19 14:30:00,41.41,41.5,41.33,41.44,97400.0,26.9141,26.9726,26.8621,26.9336,97400.0
2012-07-19 14:35:00,41.44,41.54,41.44,41.51,76400.0,26.9336,26.9986,26.9336,26.9791,76400.0
2012-07-19 14:40:00,41.51,41.53,41.42,41.42,49300.0,26.9791,26.9921,26.9206,26.9206,49300.0
2012-07-19 14:45:00,41.42,41.46,41.4,41.45,75500.0,26.9206,26.9466,26.9076,26.9401,75500.0
2012-07-19 14:50:00,41.45,41.48,41.41,41.46,46400.0,26.9401,26.9596,26.9141,26.9466,46400.0
2012-07-19 14:55:00,41.45,41.65,41.45,41.65,117900.0,26.9401,27.0701,26.9401,27.0701,117900.0
2012-07-19 15:00:00,41.65,41.72,41.55,41.57,171000.0,27.0701,27.1156,27.0051,27.0181,171000.0
2012-07-19 15:05:00,41.58,41.68,41.55,41.61,162600.0,27.0246,27.0896,27.0051,27.0441,162600.0
2012-07-19 15:10:00,41.6,41.74,41.57,41.73,130700.0,27.0376,27.1286,27.0181,27.1221,130700.0
2012-07-19 15:15:00,41.73,41.77,41.67,41.72,129100.0,27.1221,27.1481,27.0831,27.1156,129100.0
2012-07-19 15:20:00,41.72,41.8,41.69,41.79,130900.0,27.1156,27.1676,27.0961,27.1611,130900.0
2012-07-19 15:25:00,41.79,41.8,41.72,41.79,134300.0,27.1611,27.1676,27.1156,27.1611,134300.0
2012-07-19 15:30:00,41.79,41.87,41.77,41.79,130500.0,27.1611,27.2131,27.1481,27.1611,130500.0
2012-07-19 15:35:00,41.78,41.92,41.77,41.87,192100.0,27.1546,27.2456,27.1481,27.2131,192100.0
2012-07-19 15:40:00,41.88,42.07,41.87,42.03,486500.0,27.2196,27.3431,27.2131,27.3171,486500.0
2012-07-19 15:45:00,42.03,42.14,41.94,42.1,259700.0,27.3171,27.3886,27.2586,27.3626,259700.0
2012-07-19 15:50:00,42.1,42.1,41.88,41.99,411400.0,27.3626,27.3626,27.2196,27.2911,411400.0
2012-07-19 15:55:00,41.99,42.07,41.94,42.01,611400.0,27.2911,27.3431,27.2586,27.3041,611400.0
2012-07-20 09:30:00,41.81,41.87,41.55,41.61,323600.0,27.1741,27.2131,27.0051,27.0441,323600.0
2012-07-20 09:35:00,41.6,42.11,41.55,42.06,257500.0,27.0376,27.3691,27.0051,27.3366,257500.0
2012-07-20 09:40:00,42.02,42.36,41.98,42.26,321400.0,27.3106,27.5316,27.2846,27.4666,321400.0
2012-07-20 09:45:00,42.27,42.3,41.97,42.04,285500.0,27.4731,27.4926,27.2781,27.3236,285500.0
2012-07-20 09:50:00,42.06,42.06,41.82,41.87,211100.0,27.3366,27.3366,27.1806,27.2131,211100.0
2012-07-20 09:55:00,41.86,41.88,41.75,41.75,227800.0,27.2066,27.2196,27.1351,27.1351,227800.0
2012-07-20 10:00:00,41.75,41.83,41.63,41.78,333900.0,27.1351,27.1871,27.0571,27.1546,333900.0
2012-07-20 10:05:00,41.78,41.78,41.5,41.51,207400.0,27.1546,27.1546,26.9726,26.9791,207400.0
2012-07-20 10:10:00,41.52,41.74,41.51,41.7,110600.0,26.9856,27.1286,26.9791,27.1026,110600.0
2012-07-20 10:15:00,41.7,41.72,41.55,41.59,68000.0,27.1026,27.1156,27.0051,27.0311,68000.0
2012-07-20 10:20:00,41.59,41.61,41.35,41.45,155100.0,27.0311,27.0441,26.8751,26.9401,155100.0
2012-07-20 10:25:00,41.44,41.57,41.42,41.48,56400.0,26.9336,27.0181,26.9206,26.9596,56400.0
2012-07-20 10:30:00,41.49,41.51,41.31,41.31,95300.0,26.9661,26.9791,26.8491,26.8491,95300.0
2012-07-20 10:35:00,41.31,41.31,41.25,41.3,132400.0,26.8491,26.8491,26.8101,26.8426,132400.0
2012-07-20 10:40:00,41.29,41.38,41.28,41.3,69800.0,26.8361,26.8946,26.8296,26.8426,69800.0
2012-07-20 10:45:00,41.31,41.41,41.27,41.35,74600.0,26.8491,26.9141,26.8231,26.8751,74600.0
2012-07-20 10:50:00,41.37,41.5,41.29,41.5,117300.0,26.8881,26.9726,26.8361,26.9726,117300.0
2012-07-20 10:55:00,41.48,41.6,41.44,41.6,135700.0,26.9596,27.0376,26.9336,27.0376,135700.0
2012-07-20 11:00:00,41.6,41.6,41.42,41.51,116300.0,27.0376,27.0376,26.9206,26.9791,116300.0
2012-07-20 11:05:00,41.51,41.59,41.44,41.48,60400.0,26.9791,27.0311,26.9336,26.9596,60400.0
2012-07-20 11:10:00,41.49,41.51,41.35,41.39,86900.0,26.9661,26.9791,26.8751,26.9011,86900.0
2012-07-20 11:15:00,41.38,41.44,41.27,41.32,62400.0,26.8946,26.9336,26.8231,26.8556,62400.0
2012-07-20 11:20:00,41.31,41.33,41.18,41.27,166300.0,26.8491,26.8621,26.7646,26.8231,166300.0
2012-07-20 11:25:00,41.27,41.31,41.23,41.31,88400.0,26.8231,26.8491,26.7971,26.8491,88400.0
2012-07-20 11:30:00,41.3,41.3,41.14,41.22,105700.0,26.8426,26.8426,26.7386,26.7906,105700.0
2012-07-20 11:35:00,41.2,41.29,41.2,41.21,49300.0,26.7776,26.8361,26.7776,26.7841,49300.0
2012-07-20 11:40:00,41.22,41.26,41.14,41.14,57400.0,26.7906,26.8166,26.7386,26.7386,57400.0
2012-07-20 11:45:00,41.14,41.22,41.1,41.21,112800.0,26.7386,26.7906,26.7126,26.7841,112800.0
2012-07-20 11:50:00,41.2,41.21,41.12,41.16,69500.0,26.7776,26.7841,26.7256,26.7516,69500.0
2012-07-20 11:55:00,41.16,41.17,41.01,41.02,90300.0,26.7516,26.7581,26.6541,26.6606,90300.0
2012-07-20 12:00:00,41.02,41.06,40.95,40.96,142600.0,26.6606,26.6866,26.6151,26.6216,142600.0
2012-07-20 12:05:00,40.95,40.97,40.85,40.88,136000.0,26.6151,26.6281,26.5501,26.5696,136000.0
2012-07-20 12:10:00,40.87,40.91,40.8,40.85,142900.0,26.5631,26.5891,26.5176,26.5501,142900.0
2012-07-20 12:15:00,40.85,40.87,40.8,40.8,70900.0,26.5501,26.5631,26.5176,26.5176,70900.0
2012-07-20 12:20:00,40.8,40.84,40.77,40.83,62600.0,26.5176,26.5436,26.4982,26.5371,62600.0
2012-07-20 12:25:00,40.82,40.95,40.82,40.95,96000.0,26.5306,26.6151,26.5306,26.6151,96000.0
2012-07-20 12:30:00,40.94,40.94,40.82,40.88,46100.0,26.6086,26.6086,26.5306,26.5696,46100.0
2012-07-20 12:35:00,40.88,40.88,40.83,40.84,46900.0,26.5696,26.5696,26.5371,26.5436,46900.0
2012-07-20 12:40:00,40.85,40.85,40.71,40.75,145200.0,26.5501,26.5501,26.4592,26.4852,145200.0
2012-07-20 12:45:00,40.75,40.79,40.65,40.78,52000.0,26.4852,26.5111,26.4202,26.5046,52000.0
2012-07-20 12:50:00,40.79,40.92,40.75,40.88,62600.0,26.5111,26.5956,26.4852,26.5696,62600.0
2012-07-20 12:55:00,40.89,40.92,40.85,40.9,46500.0,26.5761,26.5956,26.5501,26.5826,46500.0
2012-07-20 13:00:00,40.9,40.96,40.84,40.87,62400.0,26.5826,26.6216,26.5436,26.5631,62400.0
2012-07-20 13:05:00,40.88,40.92,40.85,40.88,38200.0,26.5696,26.5956,26.5501,26.5696,38200.0
2012-07-20 13:10:00,40.89,41.03,40.83,41.01,92300.0,26.5761,26.6671,26.5371,26.6541,92300.0
2012-07-20 13:15:00,40.99,41.08,40.98,41.05,56500.0,26.6411,26.6996,26.6346,26.6801,56500.0
2012-07-20 13:20:00,41.05,41.05,40.9,40.9,63100.0,26.6801,26.6801,26.5826,26.5826,63100.0
2012-07-20 13:25:00,40.9,40.95,40.84,40.91,54300.0,26.5826,26.6151,26.5436,26.5891,54300.0
2012-07-20 13:30:00,40.91,40.95,40.83,40.84,37000.0,26.5891,26.6151,26.5371,26.5436,37000.0
2012-07-20 13:35:00,40.83,40.91,40.81,40.91,22700.0,26.5371,26.5891,26.5241,26.5891,22700.0
2012-07-20 13:40:00,40.91,40.93,40.8,40.82,39100.0,26.5891,26.6021,26.5176,26.5306,39100.0
2012-07-20 13:45:00,40.83,40.86,40.79,40.85,34400.0,26.5371,26.5566,26.5111,26.5501,34400.0
2012-07-20 13:50:00,40.86,40.93,40.84,40.92,43100.0,26.5566,26.6021,26.5436,26.5956,43100.0
2012-07-20 13:55:00,40.93,41.0,40.92,40.99,35800.0,26.6021,26.6476,26.5956,26.6411,35800.0
2012-07-20 14:00:00,41.0,41.06,40.96,41.03,72700.0,26.6476,26.6866,26.6216,26.6671,72700.0
2012-07-20 14:05:00,41.04,41.06,41.01,41.05,65400.0,26.6736,26.6866,26.6541,26.6801,65400.0
2012-07-20 14:10:00,41.05,41.05,40.93,40.95,68000.0,26.6801,26.6801,26.6021,26.6151,68000.0
2012-07-20 14:15:00,40.97,41.06,40.94,41.05,51500.0,26.6281,26.6866,26.6086,26.6801,51500.0
2012-07-20 14:20:00,41.05,41.05,40.92,40.94,35600.0,26.6801,26.6801,26.5956,26.6086,35600.0
2012-07-20 14:25:00,40.94,40.94,40.9,40.92,47200.0,26.6086,26.6086,26.5826,26.5956,47200.0
2012-07-20 14:30:00,40.91,40.94,40.86,40.9,44300.0,26.5891,26.6086,26.5566,26.5826,44300.0
2012-07-20 14:35:00,40.9,40.9,40.82,40.84,56100.0,26.5826,26.5826,26.5306,26.5436,56100.0
2012-07-20 14:40:00,40.84,40.89,40.83,40.87,37500.0,26.5436,26.5761,26.5371,26.5631,37500.0
2012-07-20 14:45:00,40.86,40.89,40.84,40.89,36300.0,26.5566,26.5761,26.5436,26.5761,36300.0
2012-07-20 14:50:00,40.89,40.9,40.8,40.81,32400.0,26.5761,26.5826,26.5176,26.5241,32400.0
2012-07-20 14:55:00,40.81,40.82,40.76,40.81,59300.0,26.5241,26.5306,26.4917,26.5241,59300.0
2012-07-20 15:00:00,40.81,40.86,40.8,40.84,100600.0,26.5241,26.5566,26.5176,26.5436,100600.0
2012-07-20 15:05:00,40.85,40.85,40.8,40.83,52300.0,26.5501,26.5501,26.5176,26.5371,52300.0
2012-07-20 15:10:00,40.82,40.82,40.77,40.79,67200.0,26.5306,26.5306,26.4982,26.5111,67200.0
2012-07-20 15:15:00,40.79,40.8,40.75,40.8,54600.0,26.5111,26.5176,26.4852,26.5176,54600.0
2012-07-20 15:20:00,40.8,40.84,40.8,40.82,67300.0,26.5176,26.5436,26.5176,26.5306,67300.0
2012-07-20 15:25:00,40.82,40.83,40.71,40.71,143100.0,26.5306,26.5371,26.4592,26.4592,143100.0
2012-07-20 15:30:00,40.71,40.75,40.7,40.71,74100.0,26.4592,26.4852,26.4527,26.4592,74100.0
2012-07-20 15:35:00,40.71,40.75,40.66,40.75,110700.0,26.4592,26.4852,26.4267,26.4852,110700.0
2012-07-20 15:40:00,40.75,40.76,40.69,40.7,110600.0,26.4852,26.4917,26.4462,26.4527,110600.0
2012-07-20 15:45:00,40.7,40.74,40.68,40.74,123400.0,26.4527,26.4787,26.4397,26.4787,123400.0
2012-07-20 15:50:00,40.73,40.75,40.69,40.74,175400.0,26.4722,26.4852,26.4462,26.4787,175400.0
2012-07-20 15:55:00,40.74,40.81,40.69,40.73,559900.0,26.4787,26.5241,26.4462,26.4722,559900.0
2012-07-23 09:30:00,39.36,39.53,39.14,39.23,326200.0,25.5817,25.6922,25.4387,25.4972,326200.0
2012-07-23 09:35:00,39.23,39.23,39.0,39.0,317700.0,25.4972,25.4972,25.3478,25.3478,317700.0
2012-07-23 09:40:00,39.0,39.08,38.7,38.71,378700.0,25.3478,25.3997,25.1528,25.1593,378700.0
2012-07-23 09:45:00,38.72,38.72,38.41,38.43,555800.0,25.1658,25.1658,24.9643,24.9773,555800.0
2012-07-23 09:50:00,38.43,38.5,38.07,38.19,721200.0,24.9773,25.0228,24.7433,24.8213,721200.0
2012-07-23 09:55:00,38.19,38.36,38.1,38.3,547000.0,24.8213,24.9318,24.7628,24.8928,547000.0
2012-07-23 10:00:00,38.3,38.39,38.25,38.32,271200.0,24.8928,24.9513,24.8603,24.9058,271200.0
2012-07-23 10:05:00,38.33,38.57,38.33,38.46,245000.0,24.9123,25.0683,24.9123,24.9968,245000.0
2012-07-23 10:10:00,38.45,38.49,38.35,38.4,171400.0,24.9903,25.0163,24.9253,24.9578,171400.0
2012-07-23 10:15:00,38.41,38.55,38.39,38.51,301900.0,24.9643,25.0553,24.9513,25.0293,301900.0
2012-07-23 10:20:00,38.48,38.56,38.36,38.42,140700.0,25.0098,25.0618,24.9318,24.9708,140700.0
2012-07-23 10:25:00,38.44,38.54,38.34,38.42,161500.0,24.9838,25.0488,24.9188,24.9708,161500.0
2012-07-23 10:30:00,38.41,38.47,38.36,38.44,111100.0,24.9643,25.0033,24.9318,24.9838,111100.0
2012-07-23 10:35:00,38.43,38.52,38.42,38.44,150000.0,24.9773,25.0358,24.9708,24.9838,150000.0
2012-07-23 10:40:00,38.44,38.51,38.4,38.5,170900.0,24.9838,25.0293,24.9578,25.0228,170900.0
2012-07-23 10:45:00,38.5,38.5,38.4,38.45,133700.0,25.0228,25.0228,24.9578,24.9903,133700.0
2012-07-23 10:50:00,38.47,38.57,38.41,38.43,144400.0,25.0033,25.0683,24.9643,24.9773,144400.0
2012-07-23 10:55:00,38.42,38.43,38.28,38.38,221900.0,24.9708,24.9773,24.8798,24.9448,221900.0
2012-07-23 11:00:00,38.39,38.45,38.38,38.44,105500.0,24.9513,24.9903,24.9448,24.9838,105500.0
2012-07-23 11:05:00,38.44,38.47,38.38,38.43,165700.0,24.9838,25.0033,24.9448,24.9773,165700.0
2012-07-23 11:10:00,38.44,38.51,38.4,38.49,83200.0,24.9838,25.0293,24.9578,25.0163,83200.0
2012-07-23 11:15:00,38.49,38.68,38.49,38.64,276100.0,25.0163,25.1398,25.0163,25.1138,276100.0
2012-07-23 11:20:00,38.65,38.79,38.62,38.79,177100.0,25.1203,25.2113,25.1008,25.2113,177100.0
2012-07-23 11:25:00,38.79,38.94,38.78,38.94,192000.0,25.2113,25.3088,25.2048,25.3088,192000.0
2012-07-23 11:30:00,38.94,38.96,38.81,38.91,110300.0,25.3088,25.3218,25.2243,25.2893,110300.0
2012-07-23 11:35:00,38.91,38.95,38.89,38.92,90600.0,25.2893,25.3153,25.2763,25.2958,90600.0
2012-07-23 11:40:00,38.92,39.08,38.89,39.02,133700.0,25.2958,25.3997,25.2763,25.3608,133700.0
2012-07-23 11:45:00,39.01,39.01,38.93,38.98,68400.0,25.3543,25.3543,25.3023,25.3348,68400.0
2012-07-23 11:50:00,38.99,39.15,38.99,39.06,93300.0,25.3413,25.4452,25.3413,25.3867,93300.0
2012-07-23 11:55:00,39.06,39.09,38.98,39.02,139300.0,25.3867,25.4062,25.3348,25.3608,139300.0
2012-07-23 12:00:00,39.03,39.14,38.96,38.98,85100.0,25.3673,25.4387,25.3218,25.3348,85100.0
2012-07-23 12:05:00,38.98,38.99,38.91,38.92,70300.0,25.3348,25.3413,25.2893,25.2958,70300.0
2012-07-23 12:10:00,38.91,38.92,38.84,38.89,111600.0,25.2893,25.2958,25.2438,25.2763,111600.0
2012-07-23 12:15:00,38.89,38.89,38.78,38.79,115600.0,25.2763,25.2763,25.2048,25.2113,115600.0
2012-07-23 12:20:00,38.79,38.84,38.77,38.8,60000.0,25.2113,25.2438,25.1983,25.2178,60000.0
2012-07-23 12:25:00,38.8,38.85,38.78,38.81,52500.0,25.2178,25.2503,25.2048,25.2243,52500.0
2012-07-23 12:30:00,38.81,38.88,38.76,38.88,33700.0,25.2243,25.2698,25.1918,25.2698,33700.0
2012-07-23 12:35:00,38.87,39.0,38.86,38.98,54200.0,25.2633,25.3478,25.2568,25.3348,54200.0
2012-07-23 12:40:00,38.98,39.01,38.88,38.88,48300.0,25.3348,25.3543,25.2698,25.2698,48300.0
2012-07-23 12:45:00,38.89,38.92,38.88,38.9,36900.0,25.2763,25.2958,25.2698,25.2828,36900.0
2012-07-23 12:50:00,38.89,38.97,38.86,38.95,40400.0,25.2763,25.3283,25.2568,25.3153,40400.0
2012-07-23 12:55:00,38.96,39.07,38.95,39.06,57600.0,25.3218,25.3932,25.3153,25.3867,57600.0
2012-07-23 13:00:00,39.05,39.09,39.01,39.06,74600.0,25.3802,25.4062,25.3543,25.3867,74600.0
2012-07-23 13:05:00,39.06,39.14,39.06,39.14,76300.0,25.3867,25.4387,25.3867,25.4387,76300.0
2012-07-23 13:10:00,39.14,39.19,39.1,39.15,49600.0,25.4387,25.4712,25.4127,25.4452,49600.0
2012-07-23 13:15:00,39.15,39.25,39.15,39.22,55400.0,25.4452,25.5102,25.4452,25.4907,55400.0
2012-07-23 13:20:00,39.23,39.31,39.2,39.29,83300.0,25.4972,25.5492,25.4777,25.5362,83300.0
2012-07-23 13:25:00,39.28,39.35,39.28,39.31,48300.0,25.5297,25.5752,25.5297,25.5492,48300.0
2012-07-23 13:30:00,39.3,39.46,39.3,39.39,148100.0,25.5427,25.6467,25.5427,25.6012,148100.0
2012-07-23 13:35:00,39.4,39.44,39.37,39.37,102100.0,25.6077,25.6337,25.5882,25.5882,102100.0
2012-07-23 13:40:00,39.37,39.44,39.36,39.39,69500.0,25.5882,25.6337,25.5817,25.6012,69500.0
2012-07-23 13:45:00,39.39,39.5,39.38,39.5,47900.0,25.6012,25.6727,25.5947,25.6727,47900.0
2012-07-23 13:50:00,39.5,39.5,39.45,39.48,50800.0,25.6727,25.6727,25.6402,25.6597,50800.0
2012-07-23 13:55:00,39.49,39.56,39.42,39.44,80400.0,25.6662,25.7117,25.6207,25.6337,80400.0
2012-07-23 14:00:00,39.44,39.45,39.34,39.36,91500.0,25.6337,25.6402,25.5687,25.5817,91500.0
2012-07-23 14:05:00,39.37,39.41,39.28,39.3,150600.0,25.5882,25.6142,25.5297,25.5427,150600.0
2012-07-23 14:10:00,39.3,39.33,39.27,39.3,65300.0,25.5427,25.5622,25.5232,25.5427,65300.0
2012-07-23 14:15:00,39.31,39.34,39.3,39.3,77000.0,25.5492,25.5687,25.5427,25.5427,77000.0
2012-07-23 14:20:00,39.3,39.3,39.24,39.25,153100.0,25.5427,25.5427,25.5037,25.5102,153100.0
2012-07-23 14:25:00,39.24,39.25,39.2,39.23,92800.0,25.5037,25.5102,25.4777,25.4972,92800.0
2012-07-23 14:30:00,39.23,39.28,39.16,39.17,57400.0,25.4972,25.5297,25.4517,25.4582,57400.0
2012-07-23 14:35:00,39.18,39.22,39.08,39.1,150100.0,25.4647,25.4907,25.3997,25.4127,150100.0
2012-07-23 14:40:00,39.09,39.1,38.92,38.93,245200.0,25.4062,25.4127,25.2958,25.3023,245200.0
2012-07-23 14:45:00,38.95,39.03,38.95,39.01,73000.0,25.3153,25.3673,25.3153,25.3543,73000.0
2012-07-23 14:50:00,39.02,39.02,38.88,38.89,96000.0,25.3608,25.3608,25.2698,25.2763,96000.0
2012-07-23 14:55:00,38.88,38.89,38.82,38.89,121200.0,25.2698,25.2763,25.2308,25.2763,121200.0
2012-07-23 15:00:00,38.88,38.89,38.83,38.87,84600.0,25.2698,25.2763,25.2373,25.2633,84600.0
2012-07-23 15:05:00,38.88,38.94,38.88,38.88,75000.0,25.2698,25.3088,25.2698,25.2698,75000.0
2012-07-23 15:10:00,38.88,38.94,38.88,38.92,48300.0,25.2698,25.3088,25.2698,25.2958,48300.0
2012-07-23 15:15:00,38.92,38.97,38.91,38.92,47700.0,25.2958,25.3283,25.2893,25.2958,47700.0
2012-07-23 15:20:00,38.93,38.97,38.91,38.97,81200.0,25.3023,25.3283,25.2893,25.3283,81200.0
2012-07-23 15:25:00,38.96,39.13,38.96,39.11,245100.0,25.3218,25.4322,25.3218,25.4192,245100.0
2012-07-23 15:30:00,39.13,39.14,39.06,39.12,221200.0,25.4322,25.4387,25.3867,25.4257,221200.0
2012-07-23 15:35:00,39.12,39.14,39.1,39.14,266300.0,25.4257,25.4387,25.4127,25.4387,266300.0
2012-07-23 15:40:00,39.14,39.15,38.97,38.99,284700.0,25.4387,25.4452,25.3283,25.3413,284700.0
2012-07-23 15:45:00,38.99,39.01,38.92,38.99,306200.0,25.3413,25.3543,25.2958,25.3413,306200.0
2012-07-23 15:50:00,38.99,39.04,38.97,39.02,248200.0,25.3413,25.3737,25.3283,25.3608,248200.0
2012-07-23 15:55:00,39.04,39.1,39.02,39.1,485900.0,25.3737,25.4127,25.3608,25.4127,485900.0
2012-07-24 09:30:00,39.31,39.43,39.13,39.15,308000.0,25.5492,25.6272,25.4322,25.4452,308000.0
2012-07-24 09:35:00,39.17,39.31,39.1,39.13,112600.0,25.4582,25.5492,25.4127,25.4322,112600.0
2012-07-24 09:40:00,39.13,39.32,39.12,39.3,128700.0,25.4322,25.5557,25.4257,25.5427,128700.0
2012-07-24 09:45:00,39.3,39.37,39.14,39.2,126900.0,25.5427,25.5882,25.4387,25.4777,126900.0
2012-07-24 09:50:00,39.2,39.3,39.16,39.21,101900.0,25.4777,25.5427,25.4517,25.4842,101900.0
2012-07-24 09:55:00,39.22,39.3,39.2,39.25,116200.0,25.4907,25.5427,25.4777,25.5102,116200.0
2012-07-24 10:00:00,39.22,39.29,39.11,39.14,115700.0,25.4907,25.5362,25.4192,25.4387,115700.0
2012-07-24 10:05:00,39.14,39.14,39.0,39.07,149200.0,25.4387,25.4387,25.3478,25.3932,149200.0
2012-07-24 10:10:00,39.1,39.18,39.04,39.05,127200.0,25.4127,25.4647,25.3737,25.3802,127200.0
2012-07-24 10:15:00,39.05,39.05,38.87,38.87,154000.0,25.3802,25.3802,25.2633,25.2633,154000.0
2012-07-24 10:20:00,38.87,39.03,38.8,39.03,111700.0,25.2633,25.3673,25.2178,25.3673,111700.0
2012-07-24 10:25:00,39.02,39.05,38.94,39.02,81500.0,25.3608,25.3802,25.3088,25.3608,81500.0
2012-07-24 10:30:00,39.02,39.08,38.91,39.05,104900.0,25.3608,25.3997,25.2893,25.3802,104900.0
2012-07-24 10:35:00,39.05,39.24,39.05,39.17,126800.0,25.3802,25.5037,25.3802,25.4582,126800.0
2012-07-24 10:40:00,39.17,39.23,39.04,39.16,127200.0,25.4582,25.4972,25.3737,25.4517,127200.0
2012-07-24 10:45:00,39.16,39.17,38.98,39.08,105500.0,25.4517,25.4582,25.3348,25.3997,105500.0
2012-07-24 10:50:00,39.09,39.18,39.02,39.16,118200.0,25.4062,25.4647,25.3608,25.4517,118200.0
2012-07-24 10:55:00,39.15,39.16,39.07,39.15,105700.0,25.4452,25.4517,25.3932,25.4452,105700.0
2012-07-24 11:00:00,39.14,39.2,39.07,39.19,154800.0,25.4387,25.4777,25.3932,25.4712,154800.0
2012-07-24 11:05:00,39.2,39.24,39.11,39.17,237500.0,25.4777,25.5037,25.4192,25.4582,237500.0
2012-07-24 11:10:00,39.16,39.16,39.09,39.09,84000.0,25.4517,25.4517,25.4062,25.4062,84000.0
2012-07-24 11:15:00,39.1,39.14,39.02,39.12,101200.0,25.4127,25.4387,25.3608,25.4257,101200.0
2012-07-24 11:20:00,39.12,39.25,39.12,39.22,128200.0,25.4257,25.5102,25.4257,25.4907,128200.0
2012-07-24 11:25:00,39.22,39.28,39.21,39.23,149600.0,25.4907,25.5297,25.4842,25.4972,149600.0
2012-07-24 11:30:00,39.23,39.28,39.22,39.23,303700.0,25.4972,25.5297,25.4907,25.4972,303700.0
2012-07-24 11:35:00,39.23,39.26,38.95,39.06,307100.0,25.4972,25.5167,25.3153,25.3867,307100.0
2012-07-24 11:40:00,39.06,39.07,38.91,38.92,158800.0,25.3867,25.3932,25.2893,25.2958,158800.0
2012-07-24 11:45:00,38.91,38.95,38.85,38.9,130500.0,25.2893,25.3153,25.2503,25.2828,130500.0
2012-07-24 11:50:00,38.91,38.96,38.89,38.89,78200.0,25.2893,25.3218,25.2763,25.2763,78200.0
2012-07-24 11:55:00,38.89,38.97,38.86,38.97,74300.0,25.2763,25.3283,25.2568,25.3283,74300.0
2012-07-24 12:00:00,38.96,38.97,38.88,38.9,144300.0,25.3218,25.3283,25.2698,25.2828,144300.0
2012-07-24 12:05:00,38.9,38.95,38.86,38.94,114800.0,25.2828,25.3153,25.2568,25.3088,114800.0
2012-07-24 12:10:00,38.94,38.94,38.9,38.91,59500.0,25.3088,25.3088,25.2828,25.2893,59500.0
2012-07-24 12:15:00,38.91,38.93,38.81,38.83,65300.0,25.2893,25.3023,25.2243,25.2373,65300.0
2012-07-24 12:20:00,38.82,38.82,38.65,38.7,131700.0,25.2308,25.2308,25.1203,25.1528,131700.0
2012-07-24 12:25:00,38.69,38.7,38.59,38.68,71700.0,25.1463,25.1528,25.0813,25.1398,71700.0
2012-07-24 12:30:00,38.67,38.71,38.62,38.69,59600.0,25.1333,25.1593,25.1008,25.1463,59600.0
2012-07-24 12:35:00,38.7,38.86,38.7,38.84,111700.0,25.1528,25.2568,25.1528,25.2438,111700.0
2012-07-24 12:40:00,38.84,38.9,38.79,38.87,94500.0,25.2438,25.2828,25.2113,25.2633,94500.0
2012-07-24 12:45:00,38.87,38.88,38.8,38.8,74300.0,25.2633,25.2698,25.2178,25.2178,74300.0
2012-07-24 12:50:00,38.8,38.84,38.77,38.79,54200.0,25.2178,25.2438,25.1983,25.2113,54200.0
2012-07-24 12:55:00,38.79,38.86,38.75,38.84,95400.0,25.2113,25.2568,25.1853,25.2438,95400.0
2012-07-24 13:00:00,38.84,38.84,38.69,38.72,196000.0,25.2438,25.2438,25.1463,25.1658,196000.0
2012-07-24 13:05:00,38.74,38.77,38.67,38.68,63500.0,25.1788,25.1983,25.1333,25.1398,63500.0
2012-07-24 13:10:00,38.68,38.78,38.66,38.77,47400.0,25.1398,25.2048,25.1268,25.1983,47400.0
2012-07-24 13:15:00,38.77,38.78,38.69,38.71,36200.0,25.1983,25.2048,25.1463,25.1593,36200.0
2012-07-24 13:20:00,38.71,38.71,38.65,38.68,43700.0,25.1593,25.1593,25.1203,25.1398,43700.0
2012-07-24 13:25:00,38.68,38.7,38.62,38.65,117600.0,25.1398,25.1528,25.1008,25.1203,117600.0
2012-07-24 13:30:00,38.65,38.7,38.61,38.66,77300.0,25.1203,25.1528,25.0943,25.1268,77300.0
2012-07-24 13:35:00,38.65,38.72,38.64,38.64,66000.0,25.1203,25.1658,25.1138,25.1138,66000.0
2012-07-24 13:40:00,38.64,38.65,38.6,38.63,60000.0,25.1138,25.1203,25.0878,25.1073,60000.0
2012-07-24 13:45:00,38.64,38.68,38.59,38.61,153900.0,25.1138,25.1398,25.0813,25.0943,153900.0
2012-07-24 13:50:00,38.6,38.69,38.58,38.68,120700.0,25.0878,25.1463,25.0748,25.1398,120700.0
2012-07-24 13:55:00,38.69,38.77,38.66,38.77,126800.0,25.1463,25.1983,25.1268,25.1983,126800.0
2012-07-24 14:00:00,38.76,38.76,38.72,38.73,119800.0,25.1918,25.1918,25.1658,25.1723,119800.0
2012-07-24 14:05:00,38.75,38.76,38.68,38.7,92000.0,25.1853,25.1918,25.1398,25.1528,92000.0
2012-07-24 14:10:00,38.69,38.75,38.67,38.7,88500.0,25.1463,25.1853,25.1333,25.1528,88500.0
2012-07-24 14:15:00,38.7,38.73,38.67,38.67,71500.0,25.1528,25.1723,25.1333,25.1333,71500.0
2012-07-24 14:20:00,38.68,38.72,38.66,38.68,84800.0,25.1398,25.1658,25.1268,25.1398,84800.0
2012-07-24 14:25:00,38.67,38.69,38.52,38.61,149200.0,25.1333,25.1463,25.0358,25.0943,149200.0
2012-07-24 14:30:00,38.6,38.62,38.56,38.61,90400.0,25.0878,25.1008,25.0618,25.0943,90400.0
2012-07-24 14:35:00,38.61,38.66,38.57,38.63,55800.0,25.0943,25.1268,25.0683,25.1073,55800.0
2012-07-24 14:40:00,38.62,38.64,38.57,38.63,65500.0,25.1008,25.1138,25.0683,25.1073,65500.0
2012-07-24 14:45:00,38.63,38.65,38.57,38.6,54200.0,25.1073,25.1203,25.0683,25.0878,54200.0
2012-07-24 14:50:00,38.59,38.63,38.55,38.57,57100.0,25.0813,25.1073,25.0553,25.0683,57100.0
2012-07-24 14:55:00,38.57,38.57,38.5,38.56,127300.0,25.0683,25.0683,25.0228,25.0618,127300.0
2012-07-24 15:00:00,38.56,38.58,38.51,38.55,53800.0,25.0618,25.0748,25.0293,25.0553,53800.0
2012-07-24 15:05:00,38.55,38.57,38.38,38.39,166600.0,25.0553,25.0683,24.9448,24.9513,166600.0
2012-07-24 15:10:00,38.39,38.49,38.38,38.47,148100.0,24.9513,25.0163,24.9448,25.0033,148100.0
2012-07-24 15:15:00,38.46,38.48,38.4,38.41,96100.0,24.9968,25.0098,24.9578,24.9643,96100.0
2012-07-24 15:20:00,38.41,38.43,38.34,38.42,125400.0,24.9643,24.9773,24.9188,24.9708,125400.0
2012-07-24 15:25:00,38.43,38.51,38.31,38.51,161800.0,24.9773,25.0293,24.8993,25.0293,161800.0
2012-07-24 15:30:00,38.5,38.55,38.36,38.36,151500.0,25.0228,25.0553,24.9318,24.9318,151500.0
2012-07-24 15:35:00,38.37,38.49,38.36,38.44,254900.0,24.9383,25.0163,24.9318,24.9838,254900.0
2012-07-24 15:40:00,38.44,38.48,38.31,38.33,153900.0,24.9838,25.0098,24.8993,24.9123,153900.0
2012-07-24 15:45:00,38.32,38.35,38.2,38.26,276200.0,24.9058,24.9253,24.8278,24.8668,276200.0
2012-07-24 15:50:00,38.27,38.35,38.24,38.31,447300.0,24.8733,24.9253,24.8538,24.8993,447300.0
2012-07-24 15:55:00,38.32,38.43,38.31,38.4,421600.0,24.9058,24.9773,24.8993,24.9578,421600.0
2012-07-25 09:30:00,38.66,38.69,38.38,38.46,237700.0,25.1268,25.1463,24.9448,24.9968,237700.0
2012-07-25 09:35:00,38.48,38.65,38.39,38.41,146800.0,25.0098,25.1203,24.9513,24.9643,146800.0
2012-07-25 09:40:00,38.39,38.44,38.22,38.22,126000.0,24.9513,24.9838,24.8408,24.8408,126000.0
2012-07-25 09:45:00,38.22,38.25,38.13,38.2,120300.0,24.8408,24.8603,24.7823,24.8278,120300.0
2012-07-25 09:50:00,38.18,38.18,37.8,37.8,387000.0,24.8148,24.8148,24.5678,24.5678,387000.0
2012-07-25 09:55:00,37.8,37.92,37.75,37.89,193800.0,24.5678,24.6458,24.5353,24.6263,193800.0
2012-07-25 10:00:00,37.87,38.04,37.8,37.83,442400.0,24.6133,24.7238,24.5678,24.5873,442400.0
2012-07-25 10:05:00,37.8,37.84,37.53,37.58,448700.0,24.5678,24.5938,24.3923,24.4248,448700.0
2012-07-25 10:10:00,37.57,37.61,37.44,37.47,320500.0,24.4183,24.4443,24.3338,24.3533,320500.0
2012-07-25 10:15:00,37.47,37.5,37.44,37.5,573900.0,24.3533,24.3728,24.3338,24.3728,573900.0
2012-07-25 10:20:00,37.47,37.72,37.47,37.71,673500.0,24.3533,24.5158,24.3533,24.5093,673500.0
2012-07-25 10:25:00,37.72,37.73,37.63,37.64,261400.0,24.5158,24.5223,24.4573,24.4638,261400.0
2012-07-25 10:30:00,37.64,37.69,37.53,37.55,445700.0,24.4638,24.4963,24.3923,24.4053,445700.0
2012-07-25 10:35:00,37.54,37.6,37.53,37.54,296500.0,24.3988,24.4378,24.3923,24.3988,296500.0
2012-07-25 10:40:00,37.54,37.66,37.54,37.64,194900.0,24.3988,24.4768,24.3988,24.4638,194900.0
2012-07-25 10:45:00,37.63,37.7,37.57,37.64,176000.0,24.4573,24.5028,24.4183,24.4638,176000.0
2012-07-25 10:50:00,37.67,37.7,37.58,37.59,190800.0,24.4833,24.5028,24.4248,24.4313,190800.0
2012-07-25 10:55:00,37.59,37.6,37.46,37.47,193800.0,24.4313,24.4378,24.3468,24.3533,193800.0
2012-07-25 11:00:00,37.48,37.5,37.38,37.43,184500.0,24.3598,24.3728,24.2948,24.3273,184500.0
2012-07-25 11:05:00,37.44,37.46,37.38,37.42,152900.0,24.3338,24.3468,24.2948,24.3208,152900.0
2012-07-25 11:10:00,37.42,37.46,37.4,37.46,103400.0,24.3208,24.3468,24.3078,24.3468,103400.0
2012-07-25 11:15:00,37.46,37.55,37.44,37.55,222800.0,24.3468,24.4053,24.3338,24.4053,222800.0
2012-07-25 11:20:00,37.55,37.55,37.47,37.5,188300.0,24.4053,24.4053,24.3533,24.3728,188300.0
2012-07-25 11:25:00,37.48,37.56,37.48,37.54,149700.0,24.3598,24.4118,24.3598,24.3988,149700.0
2012-07-25 11:30:00,37.54,37.55,37.47,37.5,135900.0,24.3988,24.4053,24.3533,24.3728,135900.0
2012-07-25 11:35:00,37.5,37.56,37.47,37.55,140200.0,24.3728,24.4118,24.3533,24.4053,140200.0
2012-07-25 11:40:00,37.55,37.59,37.54,37.59,270200.0,24.4053,24.4313,24.3988,24.4313,270200.0
2012-07-25 11:45:00,37.58,37.59,37.47,37.5,219000.0,24.4248,24.4313,24.3533,24.3728,219000.0
2012-07-25 11:50:00,37.49,37.57,37.49,37.57,97400.0,24.3663,24.4183,24.3663,24.4183,97400.0
2012-07-25 11:55:00,37.57,37.59,37.52,37.56,184500.0,24.4183,24.4313,24.3858,24.4118,184500.0
2012-07-25 12:00:00,37.56,37.62,37.55,37.6,174700.0,24.4118,24.4508,24.4053,24.4378,174700.0
2012-07-25 12:05:00,37.6,37.6,37.54,37.56,158500.0,24.4378,24.4378,24.3988,24.4118,158500.0
2012-07-25 12:10:00,37.56,37.6,37.54,37.56,81100.0,24.4118,24.4378,24.3988,24.4118,81100.0
2012-07-25 12:15:00,37.57,37.57,37.52,37.53,76800.0,24.4183,24.4183,24.3858,24.3923,76800.0
2012-07-25 12:20:00,37.53,37.58,37.52,37.53,112500.0,24.3923,24.4248,24.3858,24.3923,112500.0
2012-07-25 12:25:00,37.54,37.57,37.52,37.54,42100.0,24.3988,24.4183,24.3858,24.3988,42100.0
2012-07-25 12:30:00,37.53,37.57,37.52,37.52,69100.0,24.3923,24.4183,24.3858,24.3858,69100.0
2012-07-25 12:35:00,37.53,37.59,37.53,37.59,114300.0,24.3923,24.4313,24.3923,24.4313,114300.0
2012-07-25 12:40:00,37.59,37.61,37.55,37.6,177700.0,24.4313,24.4443,24.4053,24.4378,177700.0
2012-07-25 12:45:00,37.61,37.64,37.59,37.62,135800.0,24.4443,24.4638,24.4313,24.4508,135800.0
2012-07-25 12:50:00,37.61,37.65,37.61,37.65,53100.0,24.4443,24.4703,24.4443,24.4703,53100.0
2012-07-25 12:55:00,37.63,37.65,37.61,37.65,85000.0,24.4573,24.4703,24.4443,24.4703,85000.0
2012-07-25 13:00:00,37.65,37.69,37.61,37.65,167500.0,24.4703,24.4963,24.4443,24.4703,167500.0
2012-07-25 13:05:00,37.64,37.69,37.62,37.68,120000.0,24.4638,24.4963,24.4508,24.4898,120000.0
2012-07-25 13:10:00,37.69,37.72,37.68,37.72,82000.0,24.4963,24.5158,24.4898,24.5158,82000.0
2012-07-25 13:15:00,37.72,37.72,37.67,37.7,179000.0,24.5158,24.5158,24.4833,24.5028,179000.0
2012-07-25 13:20:00,37.7,37.73,37.7,37.73,77200.0,24.5028,24.5223,24.5028,24.5223,77200.0
2012-07-25 13:25:00,37.73,37.75,37.72,37.74,119000.0,24.5223,24.5353,24.5158,24.5288,119000.0
2012-07-25 13:30:00,37.74,37.75,37.72,37.75,69200.0,24.5288,24.5353,24.5158,24.5353,69200.0
2012-07-25 13:35:00,37.75,37.81,37.74,37.8,354100.0,24.5353,24.5743,24.5288,24.5678,354100.0
2012-07-25 13:40:00,37.8,37.8,37.76,37.8,110200.0,24.5678,24.5678,24.5418,24.5678,110200.0
2012-07-25 13:45:00,37.8,37.85,37.8,37.8,130500.0,24.5678,24.6003,24.5678,24.5678,130500.0
2012-07-25 13:50:00,37.8,37.83,37.8,37.83,100500.0,24.5678,24.5873,24.5678,24.5873,100500.0
2012-07-25 13:55:00,37.82,37.86,37.81,37.86,94400.0,24.5808,24.6068,24.5743,24.6068,94400.0
2012-07-25 14:00:00,37.86,37.89,37.81,37.84,119800.0,24.6068,24.6263,24.5743,24.5938,119800.0
2012-07-25 14:05:00,37.85,37.94,37.84,37.94,136500.0,24.6003,24.6588,24.5938,24.6588,136500.0
2012-07-25 14:10:00,37.94,37.96,37.86,37.96,128600.0,24.6588,24.6718,24.6068,24.6718,128600.0
2012-07-25 14:15:00,37.96,38.02,37.92,37.92,288100.0,24.6718,24.7108,24.6458,24.6458,288100.0
2012-07-25 14:20:00,37.93,37.96,37.92,37.96,93000.0,24.6523,24.6718,24.6458,24.6718,93000.0
2012-07-25 14:25:00,37.97,38.03,37.96,38.03,86600.0,24.6783,24.7173,24.6718,24.7173,86600.0
2012-07-25 14:30:00,38.02,38.12,38.02,38.11,149600.0,24.7108,24.7758,24.7108,24.7693,149600.0
2012-07-25 14:35:00,38.12,38.15,38.12,38.14,199400.0,24.7758,24.7953,24.7758,24.7888,199400.0
2012-07-25 14:40:00,38.15,38.18,38.11,38.18,213100.0,24.7953,24.8148,24.7693,24.8148,213100.0
2012-07-25 14:45:00,38.18,38.26,38.18,38.23,293800.0,24.8148,24.8668,24.8148,24.8473,293800.0
2012-07-25 14:50:00,38.24,38.36,38.23,38.32,177500.0,24.8538,24.9318,24.8473,24.9058,177500.0
2012-07-25 14:55:00,38.33,38.33,38.26,38.27,120000.0,24.9123,24.9123,24.8668,24.8733,120000.0
2012-07-25 15:00:00,38.26,38.27,38.11,38.16,237300.0,24.8668,24.8733,24.7693,24.8018,237300.0
2012-07-25 15:05:00,38.15,38.16,37.88,37.9,409000.0,24.7953,24.8018,24.6198,24.6328,409000.0
2012-07-25 15:10:00,37.9,37.9,37.66,37.66,470500.0,24.6328,24.6328,24.4768,24.4768,470500.0
2012-07-25 15:15:00,37.67,37.67,37.45,37.5,479800.0,24.4833,24.4833,24.3403,24.3728,479800.0
2012-07-25 15:20:00,37.5,37.5,37.3,37.4,551500.0,24.3728,24.3728,24.2429,24.3078,551500.0
2012-07-25 15:25:00,37.41,37.42,37.22,37.29,545300.0,24.3143,24.3208,24.1909,24.2364,545300.0
2012-07-25 15:30:00,37.3,37.39,37.16,37.35,585200.0,24.2429,24.3013,24.1519,24.2753,585200.0
2012-07-25 15:35:00,37.36,37.48,37.35,37.47,442900.0,24.2818,24.3598,24.2753,24.3533,442900.0
2012-07-25 15:40:00,37.47,37.54,37.42,37.51,534800.0,24.3533,24.3988,24.3208,24.3793,534800.0
2012-07-25 15:45:00,37.51,37.54,37.5,37.51,548400.0,24.3793,24.3988,24.3728,24.3793,548400.0
2012-07-25 15:50:00,37.5,37.54,37.45,37.46,685900.0,24.3728,24.3988,24.3403,24.3468,685900.0
2012-07-25 15:55:00,37.45,37.5,37.4,37.47,751200.0,24.3403,24.3728,24.3078,24.3533,751200.0
2012-07-26 09:30:00,35.8,36.51,35.75,36.0,2273600.0,23.2679,23.7294,23.2354,23.3979,2273600.0
2012-07-26 09:35:00,36.0,36.58,35.88,36.04,1927400.0,23.3979,23.7749,23.3199,23.4239,1927400.0
2012-07-26 09:40:00,36.04,36.21,35.95,36.11,1078500.0,23.4239,23.5344,23.3654,23.4694,1078500.0
2012-07-26 09:45:00,36.12,36.16,35.8,35.84,1743600.0,23.4759,23.5019,23.2679,23.2939,1743600.0
2012-07-26 09:50:00,35.84,35.96,35.66,35.77,1101400.0,23.2939,23.3719,23.1769,23.2484,1101400.0
2012-07-26 09:55:00,35.77,35.9,35.28,35.43,1146800.0,23.2484,23.3329,22.93,23.0275,1146800.0
2012-07-26 10:00:00,35.39,35.45,35.21,35.26,945600.0,23.0015,23.0405,22.8845,22.917,945600.0
2012-07-26 10:05:00,35.27,35.4,35.2,35.25,815700.0,22.9235,23.008,22.878,22.9105,815700.0
2012-07-26 10:10:00,35.25,35.27,34.75,34.76,1614500.0,22.9105,22.9235,22.5855,22.592,1614500.0
2012-07-26 10:15:00,34.77,35.1,34.72,35.09,683200.0,22.5985,22.813,22.566,22.8065,683200.0
2012-07-26 10:20:00,35.09,35.25,34.94,35.24,1123400.0,22.8065,22.9105,22.709,22.904,1123400.0
2012-07-26 10:25:00,35.23,35.43,35.23,35.38,833600.0,22.8975,23.0275,22.8975,22.995,833600.0
2012-07-26 10:30:00,35.37,35.4,35.16,35.18,504500.0,22.9885,23.008,22.852,22.865,504500.0
2012-07-26 10:35:00,35.17,35.3,35.11,35.13,603300.0,22.8585,22.943,22.8195,22.8325,603300.0
2012-07-26 10:40:00,35.12,35.32,35.11,35.32,650500.0,22.826,22.956,22.8195,22.956,650500.0
2012-07-26 10:45:00,35.32,35.37,35.28,35.32,448000.0,22.956,22.9885,22.93,22.956,448000.0
2012-07-26 10:50:00,35.32,35.35,35.15,35.24,269900.0,22.956,22.9755,22.8455,22.904,269900.0
2012-07-26 10:55:00,35.25,35.56,35.23,35.47,496600.0,22.9105,23.112,22.8975,23.0535,496600.0
2012-07-26 11:00:00,35.49,35.57,35.31,35.5,437700.0,23.0665,23.1184,22.9495,23.073,437700.0
2012-07-26 11:05:00,35.5,35.58,35.41,35.44,339500.0,23.073,23.1249,23.0145,23.034,339500.0
2012-07-26 11:10:00,35.45,35.55,35.4,35.49,365400.0,23.0405,23.1055,23.008,23.0665,365400.0
2012-07-26 11:15:00,35.49,35.75,35.48,35.72,682500.0,23.0665,23.2354,23.06,23.2159,682500.0
2012-07-26 11:20:00,35.71,35.73,35.54,35.61,420800.0,23.2094,23.2224,23.099,23.1444,420800.0
2012-07-26 11:25:00,35.62,35.71,35.55,35.68,584200.0,23.1509,23.2094,23.1055,23.1899,584200.0
2012-07-26 11:30:00,35.7,35.72,35.55,35.68,514400.0,23.2029,23.2159,23.1055,23.1899,514400.0
2012-07-26 11:35:00,35.69,35.72,35.6,35.61,154800.0,23.1964,23.2159,23.1379,23.1444,154800.0
2012-07-26 11:40:00,35.61,35.61,35.55,35.59,190800.0,23.1444,23.1444,23.1055,23.1314,190800.0
2012-07-26 11:45:00,35.59,35.6,35.43,35.52,378700.0,23.1314,23.1379,23.0275,23.086,378700.0
2012-07-26 11:50:00,35.51,35.64,35.5,35.61,265100.0,23.0795,23.1639,23.073,23.1444,265100.0
2012-07-26 11:55:00,35.6,35.73,35.59,35.62,161100.0,23.1379,23.2224,23.1314,23.1509,161100.0
2012-07-26 12:00:00,35.61,35.93,35.57,35.9,388100.0,23.1444,23.3524,23.1184,23.3329,388100.0
2012-07-26 12:05:00,35.9,35.9,35.76,35.81,145300.0,23.3329,23.3329,23.2419,23.2744,145300.0
2012-07-26 12:10:00,35.81,36.01,35.79,35.94,367500.0,23.2744,23.4044,23.2614,23.3589,367500.0
2012-07-26 12:15:00,35.93,36.07,35.93,35.99,222300.0,23.3524,23.4434,23.3524,23.3914,222300.0
2012-07-26 12:20:00,35.99,36.0,35.78,35.92,250300.0,23.3914,23.3979,23.2549,23.3459,250300.0
2012-07-26 12:25:00,35.91,35.95,35.82,35.86,161000.0,23.3394,23.3654,23.2809,23.3069,161000.0
2012-07-26 12:30:00,35.85,35.85,35.66,35.69,224800.0,23.3004,23.3004,23.1769,23.1964,224800.0
2012-07-26 12:35:00,35.67,35.69,35.62,35.65,196600.0,23.1834,23.1964,23.1509,23.1704,196600.0
2012-07-26 12:40:00,35.64,35.7,35.62,35.66,169700.0,23.1639,23.2029,23.1509,23.1769,169700.0
2012-07-26 12:45:00,35.66,35.68,35.6,35.61,132200.0,23.1769,23.1899,23.1379,23.1444,132200.0
2012-07-26 12:50:00,35.6,35.62,35.56,35.6,171600.0,23.1379,23.1509,23.112,23.1379,171600.0
2012-07-26 12:55:00,35.59,35.65,35.57,35.62,193100.0,23.1314,23.1704,23.1184,23.1509,193100.0
2012-07-26 13:00:00,35.62,35.7,35.61,35.68,214400.0,23.1509,23.2029,23.1444,23.1899,214400.0
2012-07-26 13:05:00,35.69,35.74,35.6,35.62,115700.0,23.1964,23.2289,23.1379,23.1509,115700.0
2012-07-26 13:10:00,35.62,35.63,35.6,35.61,88800.0,23.1509,23.1574,23.1379,23.1444,88800.0
2012-07-26 13:15:00,35.62,35.62,35.52,35.52,281300.0,23.1509,23.1509,23.086,23.086,281300.0
2012-07-26 13:20:00,35.55,35.58,35.42,35.58,360800.0,23.1055,23.1249,23.021,23.1249,360800.0
2012-07-26 13:25:00,35.58,35.7,35.55,35.68,221300.0,23.1249,23.2029,23.1055,23.1899,221300.0
2012-07-26 13:30:00,35.67,35.68,35.65,35.67,146300.0,23.1834,23.1899,23.1704,23.1834,146300.0
2012-07-26 13:35:00,35.66,35.67,35.49,35.6,153800.0,23.1769,23.1834,23.0665,23.1379,153800.0
2012-07-26 13:40:00,35.6,35.61,35.53,35.56,110100.0,23.1379,23.1444,23.0925,23.112,110100.0
2012-07-26 13:45:00,35.57,35.6,35.43,35.52,125500.0,23.1184,23.1379,23.0275,23.086,125500.0
2012-07-26 13:50:00,35.53,35.55,35.48,35.53,301700.0,23.0925,23.1055,23.06,23.0925,301700.0
2012-07-26 13:55:00,35.52,35.56,35.49,35.56,127600.0,23.086,23.112,23.0665,23.112,127600.0
2012-07-26 14:00:00,35.56,35.6,35.53,35.59,120900.0,23.112,23.1379,23.0925,23.1314,120900.0
2012-07-26 14:05:00,35.6,35.72,35.59,35.64,248700.0,23.1379,23.2159,23.1314,23.1639,248700.0
2012-07-26 14:10:00,35.63,35.66,35.58,35.6,184900.0,23.1574,23.1769,23.1249,23.1379,184900.0
2012-07-26 14:15:00,35.59,35.66,35.59,35.65,83600.0,23.1314,23.1769,23.1314,23.1704,83600.0
2012-07-26 14:20:00,35.65,35.72,35.65,35.7,228200.0,23.1704,23.2159,23.1704,23.2029,228200.0
2012-07-26 14:25:00,35.7,35.82,35.69,35.75,150700.0,23.2029,23.2809,23.1964,23.2354,150700.0
2012-07-26 14:30:00,35.75,35.78,35.66,35.67,143100.0,23.2354,23.2549,23.1769,23.1834,143100.0
2012-07-26 14:35:00,35.66,35.71,35.66,35.69,112800.0,23.1769,23.2094,23.1769,23.1964,112800.0
2012-07-26 14:40:00,35.68,35.77,35.68,35.77,127500.0,23.1899,23.2484,23.1899,23.2484,127500.0
2012-07-26 14:45:00,35.77,35.96,35.76,35.95,211700.0,23.2484,23.3719,23.2419,23.3654,211700.0
2012-07-26 14:50:00,35.95,36.08,35.94,36.07,202700.0,23.3654,23.4499,23.3589,23.4434,202700.0
2012-07-26 14:55:00,36.08,36.1,35.99,36.09,320400.0,23.4499,23.4629,23.3914,23.4564,320400.0
2012-07-26 15:00:00,36.09,36.24,36.08,36.23,303100.0,23.4564,23.5539,23.4499,23.5474,303100.0
2012-07-26 15:05:00,36.24,36.25,36.03,36.11,309200.0,23.5539,23.5604,23.4174,23.4694,309200.0
2012-07-26 15:10:00,36.1,36.19,36.09,36.18,213100.0,23.4629,23.5214,23.4564,23.5149,213100.0
2012-07-26 15:15:00,36.18,36.21,36.08,36.11,282600.0,23.5149,23.5344,23.4499,23.4694,282600.0
2012-07-26 15:20:00,36.11,36.13,36.0,36.03,271800.0,23.4694,23.4824,23.3979,23.4174,271800.0
2012-07-26 15:25:00,36.04,36.18,36.04,36.18,217300.0,23.4239,23.5149,23.4239,23.5149,217300.0
2012-07-26 15:30:00,36.17,36.28,36.1,36.27,282800.0,23.5084,23.5799,23.4629,23.5734,282800.0
2012-07-26 15:35:00,36.27,36.38,36.26,36.34,428700.0,23.5734,23.6449,23.5669,23.6189,428700.0
2012-07-26 15:40:00,36.35,36.45,36.34,36.4,349100.0,23.6254,23.6904,23.6189,23.6579,349100.0
2012-07-26 15:45:00,36.41,36.48,36.34,36.4,415600.0,23.6644,23.7099,23.6189,23.6579,415600.0
2012-07-26 15:50:00,36.4,36.41,36.3,36.39,467400.0,23.6579,23.6644,23.5929,23.6514,467400.0
2012-07-26 15:55:00,36.39,36.42,36.34,36.41,747800.0,23.6514,23.6709,23.6189,23.6644,747800.0
2012-07-27 09:30:00,36.5,36.9,36.4,36.65,385500.0,23.7229,23.9829,23.6579,23.8204,385500.0
2012-07-27 09:35:00,36.65,37.07,36.65,37.04,325800.0,23.8204,24.0934,23.8204,24.0739,325800.0
2012-07-27 09:40:00,37.05,37.06,36.72,36.76,329100.0,24.0804,24.0869,23.8659,23.8919,329100.0
2012-07-27 09:45:00,36.77,36.88,36.72,36.81,157000.0,23.8984,23.9699,23.8659,23.9244,157000.0
2012-07-27 09:50:00,36.82,36.92,36.8,36.83,192800.0,23.9309,23.9959,23.9179,23.9374,192800.0
2012-07-27 09:55:00,36.8,36.85,36.65,36.8,219000.0,23.9179,23.9504,23.8204,23.9179,219000.0
2012-07-27 10:00:00,36.8,36.85,36.69,36.71,270500.0,23.9179,23.9504,23.8464,23.8594,270500.0
2012-07-27 10:05:00,36.7,36.72,36.48,36.5,248300.0,23.8529,23.8659,23.7099,23.7229,248300.0
2012-07-27 10:10:00,36.48,36.58,36.33,36.33,362600.0,23.7099,23.7749,23.6124,23.6124,362600.0
2012-07-27 10:15:00,36.34,36.34,36.19,36.19,219800.0,23.6189,23.6189,23.5214,23.5214,219800.0
2012-07-27 10:20:00,36.19,36.38,36.18,36.22,500900.0,23.5214,23.6449,23.5149,23.5409,500900.0
2012-07-27 10:25:00,36.22,36.33,36.21,36.24,90900.0,23.5409,23.6124,23.5344,23.5539,90900.0
2012-07-27 10:30:00,36.25,36.28,36.2,36.2,107900.0,23.5604,23.5799,23.5279,23.5279,107900.0
2012-07-27 10:35:00,36.21,36.23,36.07,36.11,124700.0,23.5344,23.5474,23.4434,23.4694,124700.0
2012-07-27 10:40:00,36.12,36.16,36.06,36.15,147100.0,23.4759,23.5019,23.4369,23.4954,147100.0
2012-07-27 10:45:00,36.15,36.29,36.15,36.25,239400.0,23.4954,23.5864,23.4954,23.5604,239400.0
2012-07-27 10:50:00,36.25,36.26,36.19,36.23,172000.0,23.5604,23.5669,23.5214,23.5474,172000.0
2012-07-27 10:55:00,36.22,36.48,36.22,36.31,409200.0,23.5409,23.7099,23.5409,23.5994,409200.0
2012-07-27 11:00:00,36.31,36.45,36.24,36.24,166700.0,23.5994,23.6904,23.5539,23.5539,166700.0
2012-07-27 11:05:00,36.24,36.28,36.11,36.13,253300.0,23.5539,23.5799,23.4694,23.4824,253300.0
2012-07-27 11:10:00,36.13,36.22,36.05,36.05,196100.0,23.4824,23.5409,23.4304,23.4304,196100.0
2012-07-27 11:15:00,36.06,36.09,35.89,36.02,349000.0,23.4369,23.4564,23.3264,23.4109,349000.0
2012-07-27 11:20:00,36.0,36.07,35.95,36.0,279100.0,23.3979,23.4434,23.3654,23.3979,279100.0
2012-07-27 11:25:00,36.0,36.06,35.82,35.86,201600.0,23.3979,23.4369,23.2809,23.3069,201600.0
2012-07-27 11:30:00,35.86,35.99,35.76,35.97,264000.0,23.3069,23.3914,23.2419,23.3784,264000.0
2012-07-27 11:35:00,35.97,35.97,35.76,35.78,173900.0,23.3784,23.3784,23.2419,23.2549,173900.0
2012-07-27 11:40:00,35.78,35.87,35.75,35.83,187600.0,23.2549,23.3134,23.2354,23.2874,187600.0
2012-07-27 11:45:00,35.83,35.86,35.58,35.59,326800.0,23.2874,23.3069,23.1249,23.1314,326800.0
2012-07-27 11:50:00,35.59,35.88,35.58,35.88,292000.0,23.1314,23.3199,23.1249,23.3199,292000.0
2012-07-27 11:55:00,35.88,36.05,35.88,36.05,285800.0,23.3199,23.4304,23.3199,23.4304,285800.0
2012-07-27 12:00:00,36.05,36.05,35.84,35.9,109800.0,23.4304,23.4304,23.2939,23.3329,109800.0
2012-07-27 12:05:00,35.9,35.93,35.8,35.86,93200.0,23.3329,23.3524,23.2679,23.3069,93200.0
2012-07-27 12:10:00,35.86,35.86,35.8,35.84,71300.0,23.3069,23.3069,23.2679,23.2939,71300.0
2012-07-27 12:15:00,35.84,35.85,35.76,35.8,94000.0,23.2939,23.3004,23.2419,23.2679,94000.0
2012-07-27 12:20:00,35.8,35.86,35.8,35.86,106900.0,23.2679,23.3069,23.2679,23.3069,106900.0
2012-07-27 12:25:00,35.86,36.07,35.84,36.05,206900.0,23.3069,23.4434,23.2939,23.4304,206900.0
2012-07-27 12:30:00,36.04,36.1,35.99,36.09,101600.0,23.4239,23.4629,23.3914,23.4564,101600.0
2012-07-27 12:35:00,36.09,36.18,36.02,36.04,268500.0,23.4564,23.5149,23.4109,23.4239,268500.0
2012-07-27 12:40:00,36.05,36.15,36.05,36.12,160900.0,23.4304,23.4954,23.4304,23.4759,160900.0
2012-07-27 12:45:00,36.12,36.2,36.11,36.17,150600.0,23.4759,23.5279,23.4694,23.5084,150600.0
2012-07-27 12:50:00,36.17,36.19,36.06,36.12,166800.0,23.5084,23.5214,23.4369,23.4759,166800.0
2012-07-27 12:55:00,36.11,36.14,36.1,36.13,82400.0,23.4694,23.4889,23.4629,23.4824,82400.0
2012-07-27 13:00:00,36.13,36.15,36.11,36.14,98400.0,23.4824,23.4954,23.4694,23.4889,98400.0
2012-07-27 13:05:00,36.14,36.15,36.11,36.13,61000.0,23.4889,23.4954,23.4694,23.4824,61000.0
2012-07-27 13:10:00,36.12,36.14,36.0,36.01,130000.0,23.4759,23.4889,23.3979,23.4044,130000.0
2012-07-27 13:15:00,36.01,36.06,36.0,36.04,61900.0,23.4044,23.4369,23.3979,23.4239,61900.0
2012-07-27 13:20:00,36.03,36.04,35.92,35.96,191600.0,23.4174,23.4239,23.3459,23.3719,191600.0
2012-07-27 13:25:00,35.95,36.15,35.94,36.14,129000.0,23.3654,23.4954,23.3589,23.4889,129000.0
2012-07-27 13:30:00,36.15,36.2,36.06,36.15,158700.0,23.4954,23.5279,23.4369,23.4954,158700.0
2012-07-27 13:35:00,36.15,36.26,36.08,36.26,413100.0,23.4954,23.5669,23.4499,23.5669,413100.0
2012-07-27 13:40:00,36.26,36.32,36.21,36.29,271000.0,23.5669,23.6059,23.5344,23.5864,271000.0
2012-07-27 13:45:00,36.29,36.3,36.03,36.06,264300.0,23.5864,23.5929,23.4174,23.4369,264300.0
2012-07-27 13:50:00,36.06,36.13,36.0,36.13,75900.0,23.4369,23.4824,23.3979,23.4824,75900.0
2012-07-27 13:55:00,36.13,36.18,36.08,36.09,91500.0,23.4824,23.5149,23.4499,23.4564,91500.0
2012-07-27 14:00:00,36.09,36.15,36.08,36.13,101300.0,23.4564,23.4954,23.4499,23.4824,101300.0
2012-07-27 14:05:00,36.13,36.18,36.12,36.15,78100.0,23.4824,23.5149,23.4759,23.4954,78100.0
2012-07-27 14:10:00,36.15,36.18,36.11,36.14,84500.0,23.4954,23.5149,23.4694,23.4889,84500.0
2012-07-27 14:15:00,36.14,36.27,36.14,36.26,138300.0,23.4889,23.5734,23.4889,23.5669,138300.0
2012-07-27 14:20:00,36.25,36.35,36.25,36.32,219300.0,23.5604,23.6254,23.5604,23.6059,219300.0
2012-07-27 14:25:00,36.31,36.51,36.31,36.51,261300.0,23.5994,23.7294,23.5994,23.7294,261300.0
2012-07-27 14:30:00,36.51,36.51,36.44,36.45,230000.0,23.7294,23.7294,23.6839,23.6904,230000.0
2012-07-27 14:35:00,36.45,36.45,36.32,36.37,145100.0,23.6904,23.6904,23.6059,23.6384,145100.0
2012-07-27 14:40:00,36.38,36.38,36.25,36.26,138100.0,23.6449,23.6449,23.5604,23.5669,138100.0
2012-07-27 14:45:00,36.26,36.27,36.19,36.22,210100.0,23.5669,23.5734,23.5214,23.5409,210100.0
2012-07-27 14:50:00,36.21,36.37,36.17,36.37,162900.0,23.5344,23.6384,23.5084,23.6384,162900.0
2012-07-27 14:55:00,36.37,36.4,36.31,36.37,122400.0,23.6384,23.6579,23.5994,23.6384,122400.0
2012-07-27 15:00:00,36.37,36.54,36.36,36.49,199400.0,23.6384,23.7489,23.6319,23.7164,199400.0
2012-07-27 15:05:00,36.5,36.63,36.49,36.63,550100.0,23.7229,23.8074,23.7164,23.8074,550100.0
2012-07-27 15:10:00,36.63,36.82,36.6,36.77,369100.0,23.8074,23.9309,23.7879,23.8984,369100.0
2012-07-27 15:15:00,36.78,36.96,36.78,36.86,280400.0,23.9049,24.0219,23.9049,23.9569,280400.0
2012-07-27 15:20:00,36.86,36.92,36.75,36.8,255700.0,23.9569,23.9959,23.8854,23.9179,255700.0
2012-07-27 15:25:00,36.79,36.88,36.79,36.83,126700.0,23.9114,23.9699,23.9114,23.9374,126700.0
2012-07-27 15:30:00,36.83,36.91,36.79,36.85,240900.0,23.9374,23.9894,23.9114,23.9504,240900.0
2012-07-27 15:35:00,36.85,36.93,36.85,36.86,182900.0,23.9504,24.0024,23.9504,23.9569,182900.0
2012-07-27 15:40:00,36.87,36.94,36.83,36.9,232300.0,23.9634,24.0089,23.9374,23.9829,232300.0
2012-07-27 15:45:00,36.89,36.9,36.79,36.79,184400.0,23.9764,23.9829,23.9114,23.9114,184400.0
2012-07-27 15:50:00,36.8,36.82,36.69,36.71,337600.0,23.9179,23.9309,23.8464,23.8594,337600.0
2012-07-27 15:55:00,36.7,36.79,36.67,36.79,409700.0,23.8529,23.9114,23.8334,23.9114,409700.0
2012-07-30 09:30:00,36.88,37.39,36.82,37.35,376200.0,23.9699,24.3013,23.9309,24.2753,376200.0
2012-07-30 09:35:00,37.34,37.66,37.32,37.53,413100.0,24.2688,24.4768,24.2558,24.3923,413100.0
2012-07-30 09:40:00,37.51,37.75,37.48,37.72,473400.0,24.3793,24.5353,24.3598,24.5158,473400.0
2012-07-30 09:45:00,37.73,38.02,37.62,37.9,519900.0,24.5223,24.7108,24.4508,24.6328,519900.0
2012-07-30 09:50:00,37.9,38.2,37.87,38.0,446800.0,24.6328,24.8278,24.6133,24.6978,446800.0
2012-07-30 09:55:00,37.99,38.13,37.95,38.03,222900.0,24.6913,24.7823,24.6653,24.7173,222900.0
2012-07-30 10:00:00,38.03,38.17,38.0,38.13,351400.0,24.7173,24.8083,24.6978,24.7823,351400.0
2012-07-30 10:05:00,38.16,38.29,38.14,38.23,445800.0,24.8018,24.8863,24.7888,24.8473,445800.0
2012-07-30 10:10:00,38.23,38.24,37.83,37.83,352100.0,24.8473,24.8538,24.5873,24.5873,352100.0
2012-07-30 10:15:00,37.84,38.08,37.83,37.98,346100.0,24.5938,24.7498,24.5873,24.6848,346100.0
2012-07-30 10:20:00,37.98,38.16,37.98,38.11,436000.0,24.6848,24.8018,24.6848,24.7693,436000.0
2012-07-30 10:25:00,38.11,38.17,37.94,38.04,244300.0,24.7693,24.8083,24.6588,24.7238,244300.0
2012-07-30 10:30:00,38.04,38.05,37.9,37.95,200500.0,24.7238,24.7303,24.6328,24.6653,200500.0
2012-07-30 10:35:00,37.93,37.96,37.85,37.91,210800.0,24.6523,24.6718,24.6003,24.6393,210800.0
2012-07-30 10:40:00,37.9,37.95,37.8,37.95,233300.0,24.6328,24.6653,24.5678,24.6653,233300.0
2012-07-30 10:45:00,37.95,38.03,37.91,37.99,219000.0,24.6653,24.7173,24.6393,24.6913,219000.0
2012-07-30 10:50:00,37.98,38.0,37.89,37.99,185200.0,24.6848,24.6978,24.6263,24.6913,185200.0
2012-07-30 10:55:00,38.0,38.03,37.85,37.86,182900.0,24.6978,24.7173,24.6003,24.6068,182900.0
2012-07-30 11:00:00,37.85,37.86,37.76,37.79,166300.0,24.6003,24.6068,24.5418,24.5613,166300.0
2012-07-30 11:05:00,37.78,37.85,37.7,37.78,139100.0,24.5548,24.6003,24.5028,24.5548,139100.0
2012-07-30 11:10:00,37.79,37.8,37.74,37.78,79600.0,24.5613,24.5678,24.5288,24.5548,79600.0
2012-07-30 11:15:00,37.76,37.77,37.47,37.48,248400.0,24.5418,24.5483,24.3533,24.3598,248400.0
2012-07-30 11:20:00,37.47,37.49,37.38,37.44,157100.0,24.3533,24.3663,24.2948,24.3338,157100.0
2012-07-30 11:25:00,37.45,37.58,37.44,37.57,164900.0,24.3403,24.4248,24.3338,24.4183,164900.0
2012-07-30 11:30:00,37.58,37.6,37.5,37.5,53600.0,24.4248,24.4378,24.3728,24.3728,53600.0
2012-07-30 11:35:00,37.5,37.5,37.39,37.39,120100.0,24.3728,24.3728,24.3013,24.3013,120100.0
2012-07-30 11:40:00,37.39,37.41,37.25,37.29,114600.0,24.3013,24.3143,24.2104,24.2364,114600.0
2012-07-30 11:45:00,37.28,37.28,37.16,37.19,161500.0,24.2299,24.2299,24.1519,24.1714,161500.0
2012-07-30 11:50:00,37.18,37.3,37.17,37.3,169800.0,24.1649,24.2429,24.1584,24.2429,169800.0
2012-07-30 11:55:00,37.3,37.31,37.26,37.28,82500.0,24.2429,24.2493,24.2169,24.2299,82500.0
2012-07-30 12:00:00,37.29,37.29,37.1,37.12,155100.0,24.2364,24.2364,24.1129,24.1259,155100.0
2012-07-30 12:05:00,37.11,37.24,37.07,37.24,136700.0,24.1194,24.2039,24.0934,24.2039,136700.0
2012-07-30 12:10:00,37.25,37.29,37.19,37.21,75100.0,24.2104,24.2364,24.1714,24.1844,75100.0
2012-07-30 12:15:00,37.21,37.21,37.08,37.08,76400.0,24.1844,24.1844,24.0999,24.0999,76400.0
2012-07-30 12:20:00,37.09,37.2,37.08,37.19,74500.0,24.1064,24.1779,24.0999,24.1714,74500.0
2012-07-30 12:25:00,37.18,37.22,37.15,37.22,46200.0,24.1649,24.1909,24.1454,24.1909,46200.0
2012-07-30 12:30:00,37.22,37.37,37.22,37.33,200300.0,24.1909,24.2883,24.1909,24.2623,200300.0
2012-07-30 12:35:00,37.34,37.4,37.32,37.38,53200.0,24.2688,24.3078,24.2558,24.2948,53200.0
2012-07-30 12:40:00,37.38,37.73,37.38,37.72,220700.0,24.2948,24.5223,24.2948,24.5158,220700.0
2012-07-30 12:45:00,37.71,37.71,37.47,37.52,119300.0,24.5093,24.5093,24.3533,24.3858,119300.0
2012-07-30 12:50:00,37.53,37.66,37.5,37.58,73600.0,24.3923,24.4768,24.3728,24.4248,73600.0
2012-07-30 12:55:00,37.59,37.6,37.45,37.51,68300.0,24.4313,24.4378,24.3403,24.3793,68300.0
2012-07-30 13:00:00,37.49,37.55,37.46,37.5,48700.0,24.3663,24.4053,24.3468,24.3728,48700.0
2012-07-30 13:05:00,37.5,37.61,37.48,37.6,72400.0,24.3728,24.4443,24.3598,24.4378,72400.0
2012-07-30 13:10:00,37.63,37.74,37.61,37.71,116800.0,24.4573,24.5288,24.4443,24.5093,116800.0
2012-07-30 13:15:00,37.7,37.72,37.53,37.59,78600.0,24.5028,24.5158,24.3923,24.4313,78600.0
2012-07-30 13:20:00,37.6,37.72,37.59,37.69,40300.0,24.4378,24.5158,24.4313,24.4963,40300.0
2012-07-30 13:25:00,37.7,37.71,37.6,37.66,51000.0,24.5028,24.5093,24.4378,24.4768,51000.0
2012-07-30 13:30:00,37.64,37.77,37.64,37.75,50700.0,24.4638,24.5483,24.4638,24.5353,50700.0
2012-07-30 13:35:00,37.75,37.79,37.72,37.74,70400.0,24.5353,24.5613,24.5158,24.5288,70400.0
2012-07-30 13:40:00,37.73,37.73,37.55,37.57,72100.0,24.5223,24.5223,24.4053,24.4183,72100.0
2012-07-30 13:45:00,37.58,37.59,37.51,37.51,55400.0,24.4248,24.4313,24.3793,24.3793,55400.0
2012-07-30 13:50:00,37.51,37.51,37.39,37.44,118200.0,24.3793,24.3793,24.3013,24.3338,118200.0
2012-07-30 13:55:00,37.44,37.56,37.43,37.54,52000.0,24.3338,24.4118,24.3273,24.3988,52000.0
2012-07-30 14:00:00,37.54,37.54,37.34,37.37,111900.0,24.3988,24.3988,24.2688,24.2883,111900.0
2012-07-30 14:05:00,37.37,37.37,37.23,37.24,72900.0,24.2883,24.2883,24.1974,24.2039,72900.0
2012-07-30 14:10:00,37.25,37.37,37.24,37.35,88700.0,24.2104,24.2883,24.2039,24.2753,88700.0
2012-07-30 14:15:00,37.36,37.45,37.35,37.43,122300.0,24.2818,24.3403,24.2753,24.3273,122300.0
2012-07-30 14:20:00,37.43,37.51,37.42,37.44,96000.0,24.3273,24.3793,24.3208,24.3338,96000.0
2012-07-30 14:25:00,37.44,37.51,37.43,37.48,122000.0,24.3338,24.3793,24.3273,24.3598,122000.0
2012-07-30 14:30:00,37.48,37.51,37.39,37.45,74700.0,24.3598,24.3793,24.3013,24.3403,74700.0
2012-07-30 14:35:00,37.45,37.63,37.45,37.57,170200.0,24.3403,24.4573,24.3403,24.4183,170200.0
2012-07-30 14:40:00,37.56,37.63,37.55,37.59,55100.0,24.4118,24.4573,24.4053,24.4313,55100.0
2012-07-30 14:45:00,37.6,37.62,37.54,37.55,38300.0,24.4378,24.4508,24.3988,24.4053,38300.0
2012-07-30 14:50:00,37.55,37.6,37.52,37.6,47900.0,24.4053,24.4378,24.3858,24.4378,47900.0
2012-07-30 14:55:00,37.59,37.69,37.59,37.67,81000.0,24.4313,24.4963,24.4313,24.4833,81000.0
2012-07-30 15:00:00,37.68,37.69,37.58,37.58,50900.0,24.4898,24.4963,24.4248,24.4248,50900.0
2012-07-30 15:05:00,37.58,37.59,37.48,37.5,144000.0,24.4248,24.4313,24.3598,24.3728,144000.0
2012-07-30 15:10:00,37.49,37.59,37.46,37.47,152000.0,24.3663,24.4313,24.3468,24.3533,152000.0
2012-07-30 15:15:00,37.47,37.64,37.45,37.62,128000.0,24.3533,24.4638,24.3403,24.4508,128000.0
2012-07-30 15:20:00,37.62,37.66,37.57,37.62,92700.0,24.4508,24.4768,24.4183,24.4508,92700.0
2012-07-30 15:25:00,37.63,37.63,37.53,37.61,98900.0,24.4573,24.4573,24.3923,24.4443,98900.0
2012-07-30 15:30:00,37.62,37.66,37.58,37.62,182400.0,24.4508,24.4768,24.4248,24.4508,182400.0
2012-07-30 15:35:00,37.61,37.61,37.49,37.52,133200.0,24.4443,24.4443,24.3663,24.3858,133200.0
2012-07-30 15:40:00,37.52,37.6,37.5,37.52,136400.0,24.3858,24.4378,24.3728,24.3858,136400.0
2012-07-30 15:45:00,37.56,37.58,37.49,37.5,196500.0,24.4118,24.4248,24.3663,24.3728,196500.0
2012-07-30 15:50:00,37.51,37.58,37.5,37.57,275200.0,24.3793,24.4248,24.3728,24.4183,275200.0
2012-07-30 15:55:00,37.57,37.59,37.51,37.56,493500.0,24.4183,24.4313,24.3793,24.4118,493500.0
2012-07-31 09:30:00,37.07,37.37,36.9,36.99,299400.0,24.0934,24.2883,23.9829,24.0414,299400.0
2012-07-31 09:35:00,36.99,37.49,36.99,37.11,321300.0,24.0414,24.3663,24.0414,24.1194,321300.0
2012-07-31 09:40:00,37.11,37.45,37.06,37.4,308100.0,24.1194,24.3403,24.0869,24.3078,308100.0
2012-07-31 09:45:00,37.4,37.46,37.2,37.26,171200.0,24.3078,24.3468,24.1779,24.2169,171200.0
2012-07-31 09:50:00,37.25,37.33,37.15,37.24,214600.0,24.2104,24.2623,24.1454,24.2039,214600.0
2012-07-31 09:55:00,37.23,37.29,37.03,37.18,202300.0,24.1974,24.2364,24.0674,24.1649,202300.0
2012-07-31 10:00:00,37.19,37.22,36.96,37.02,230500.0,24.1714,24.1909,24.0219,24.0609,230500.0
2012-07-31 10:05:00,37.03,37.05,36.83,36.85,234600.0,24.0674,24.0804,23.9374,23.9504,234600.0
2012-07-31 10:10:00,36.83,36.87,36.75,36.82,195200.0,23.9374,23.9634,23.8854,23.9309,195200.0
2012-07-31 10:15:00,36.82,36.99,36.81,36.88,169200.0,23.9309,24.0414,23.9244,23.9699,169200.0
2012-07-31 10:20:00,36.88,37.0,36.88,36.93,157700.0,23.9699,24.0479,23.9699,24.0024,157700.0
2012-07-31 10:25:00,36.94,36.95,36.8,36.8,241300.0,24.0089,24.0154,23.9179,23.9179,241300.0
2012-07-31 10:30:00,36.8,36.85,36.63,36.67,224200.0,23.9179,23.9504,23.8074,23.8334,224200.0
2012-07-31 10:35:00,36.66,36.75,36.63,36.69,153100.0,23.8269,23.8854,23.8074,23.8464,153100.0
2012-07-31 10:40:00,36.69,36.81,36.67,36.81,239500.0,23.8464,23.9244,23.8334,23.9244,239500.0
2012-07-31 10:45:00,36.81,36.84,36.69,36.71,167000.0,23.9244,23.9439,23.8464,23.8594,167000.0
2012-07-31 10:50:00,36.72,36.74,36.6,36.62,146400.0,23.8659,23.8789,23.7879,23.8009,146400.0
2012-07-31 10:55:00,36.62,36.63,36.45,36.45,251100.0,23.8009,23.8074,23.6904,23.6904,251100.0
2012-07-31 11:00:00,36.46,36.49,36.41,36.44,211500.0,23.6969,23.7164,23.6644,23.6839,211500.0
2012-07-31 11:05:00,36.44,36.47,36.4,36.4,93500.0,23.6839,23.7034,23.6579,23.6579,93500.0
2012-07-31 11:10:00,36.42,36.6,36.42,36.52,137900.0,23.6709,23.7879,23.6709,23.7359,137900.0
2012-07-31 11:15:00,36.53,36.66,36.5,36.65,141900.0,23.7424,23.8269,23.7229,23.8204,141900.0
2012-07-31 11:20:00,36.66,36.76,36.64,36.73,104400.0,23.8269,23.8919,23.8139,23.8724,104400.0
2012-07-31 11:25:00,36.72,36.75,36.67,36.67,144700.0,23.8659,23.8854,23.8334,23.8334,144700.0
2012-07-31 11:30:00,36.67,36.67,36.5,36.56,129300.0,23.8334,23.8334,23.7229,23.7619,129300.0
2012-07-31 11:35:00,36.54,36.63,36.54,36.6,55300.0,23.7489,23.8074,23.7489,23.7879,55300.0
2012-07-31 11:40:00,36.6,36.6,36.47,36.57,156300.0,23.7879,23.7879,23.7034,23.7684,156300.0
2012-07-31 11:45:00,36.56,36.64,36.55,36.6,114000.0,23.7619,23.8139,23.7554,23.7879,114000.0
2012-07-31 11:50:00,36.6,36.71,36.6,36.62,67700.0,23.7879,23.8594,23.7879,23.8009,67700.0
2012-07-31 11:55:00,36.62,36.67,36.62,36.65,89400.0,23.8009,23.8334,23.8009,23.8204,89400.0
2012-07-31 12:00:00,36.67,36.68,36.5,36.52,204600.0,23.8334,23.8399,23.7229,23.7359,204600.0
2012-07-31 12:05:00,36.52,36.56,36.49,36.56,69300.0,23.7359,23.7619,23.7164,23.7619,69300.0
2012-07-31 12:10:00,36.57,36.57,36.42,36.45,118700.0,23.7684,23.7684,23.6709,23.6904,118700.0
2012-07-31 12:15:00,36.47,36.48,36.42,36.43,55900.0,23.7034,23.7099,23.6709,23.6774,55900.0
2012-07-31 12:20:00,36.42,36.53,36.4,36.51,75200.0,23.6709,23.7424,23.6579,23.7294,75200.0
2012-07-31 12:25:00,36.51,36.54,36.46,36.5,52900.0,23.7294,23.7489,23.6969,23.7229,52900.0
2012-07-31 12:30:00,36.51,36.51,36.45,36.48,35400.0,23.7294,23.7294,23.6904,23.7099,35400.0
2012-07-31 12:35:00,36.48,36.54,36.48,36.51,27400.0,23.7099,23.7489,23.7099,23.7294,27400.0
2012-07-31 12:40:00,36.51,36.54,36.42,36.44,45300.0,23.7294,23.7489,23.6709,23.6839,45300.0
2012-07-31 12:45:00,36.45,36.45,36.35,36.36,88800.0,23.6904,23.6904,23.6254,23.6319,88800.0
2012-07-31 12:50:00,36.35,36.42,36.35,36.41,28700.0,23.6254,23.6709,23.6254,23.6644,28700.0
2012-07-31 12:55:00,36.4,36.4,36.31,36.37,51900.0,23.6579,23.6579,23.5994,23.6384,51900.0
2012-07-31 13:00:00,36.36,36.38,36.32,36.38,45800.0,23.6319,23.6449,23.6059,23.6449,45800.0
2012-07-31 13:05:00,36.38,36.47,36.38,36.44,46500.0,23.6449,23.7034,23.6449,23.6839,46500.0
2012-07-31 13:10:00,36.46,36.57,36.42,36.54,85100.0,23.6969,23.7684,23.6709,23.7489,85100.0
2012-07-31 13:15:00,36.54,36.55,36.45,36.45,75500.0,23.7489,23.7554,23.6904,23.6904,75500.0
2012-07-31 13:20:00,36.45,36.49,36.43,36.43,39000.0,23.6904,23.7164,23.6774,23.6774,39000.0
2012-07-31 13:25:00,36.43,36.55,36.43,36.5,76000.0,23.6774,23.7554,23.6774,23.7229,76000.0
2012-07-31 13:30:00,36.49,36.5,36.36,36.36,123800.0,23.7164,23.7229,23.6319,23.6319,123800.0
2012-07-31 13:35:00,36.36,36.49,36.36,36.45,163600.0,23.6319,23.7164,23.6319,23.6904,163600.0
2012-07-31 13:40:00,36.47,36.47,36.33,36.38,75900.0,23.7034,23.7034,23.6124,23.6449,75900.0
2012-07-31 13:45:00,36.38,36.41,36.35,36.41,51900.0,23.6449,23.6644,23.6254,23.6644,51900.0
2012-07-31 13:50:00,36.4,36.48,36.4,36.43,95900.0,23.6579,23.7099,23.6579,23.6774,95900.0
2012-07-31 13:55:00,36.43,36.44,36.36,36.4,51600.0,23.6774,23.6839,23.6319,23.6579,51600.0
2012-07-31 14:00:00,36.4,36.43,36.38,36.43,75800.0,23.6579,23.6774,23.6449,23.6774,75800.0
2012-07-31 14:05:00,36.42,36.45,36.38,36.41,41800.0,23.6709,23.6904,23.6449,23.6644,41800.0
2012-07-31 14:10:00,36.41,36.55,36.4,36.54,156600.0,23.6644,23.7554,23.6579,23.7489,156600.0
2012-07-31 14:15:00,36.52,36.56,36.48,36.54,75600.0,23.7359,23.7619,23.7099,23.7489,75600.0
2012-07-31 14:20:00,36.55,36.67,36.54,36.67,75600.0,23.7554,23.8334,23.7489,23.8334,75600.0
2012-07-31 14:25:00,36.67,36.71,36.62,36.66,136000.0,23.8334,23.8594,23.8009,23.8269,136000.0
2012-07-31 14:30:00,36.66,36.71,36.6,36.62,67000.0,23.8269,23.8594,23.7879,23.8009,67000.0
2012-07-31 14:35:00,36.62,36.74,36.62,36.66,110500.0,23.8009,23.8789,23.8009,23.8269,110500.0
2012-07-31 14:40:00,36.66,36.7,36.63,36.64,87000.0,23.8269,23.8529,23.8074,23.8139,87000.0
2012-07-31 14:45:00,36.65,36.71,36.62,36.67,65800.0,23.8204,23.8594,23.8009,23.8334,65800.0
2012-07-31 14:50:00,36.67,36.75,36.67,36.73,62200.0,23.8334,23.8854,23.8334,23.8724,62200.0
2012-07-31 14:55:00,36.74,36.83,36.63,36.65,205000.0,23.8789,23.9374,23.8074,23.8204,205000.0
2012-07-31 15:00:00,36.66,36.75,36.6,36.69,124000.0,23.8269,23.8854,23.7879,23.8464,124000.0
2012-07-31 15:05:00,36.68,36.78,36.68,36.75,105900.0,23.8399,23.9049,23.8399,23.8854,105900.0
2012-07-31 15:10:00,36.75,36.79,36.7,36.72,67600.0,23.8854,23.9114,23.8529,23.8659,67600.0
2012-07-31 15:15:00,36.72,36.72,36.66,36.69,52800.0,23.8659,23.8659,23.8269,23.8464,52800.0
2012-07-31 15:20:00,36.69,36.71,36.65,36.65,67800.0,23.8464,23.8594,23.8204,23.8204,67800.0
2012-07-31 15:25:00,36.65,36.66,36.54,36.54,155600.0,23.8204,23.8269,23.7489,23.7489,155600.0
2012-07-31 15:30:00,36.55,36.57,36.48,36.51,159400.0,23.7554,23.7684,23.7099,23.7294,159400.0
2012-07-31 15:35:00,36.51,36.52,36.44,36.44,170100.0,23.7294,23.7359,23.6839,23.6839,170100.0
2012-07-31 15:40:00,36.45,36.46,36.28,36.41,270800.0,23.6904,23.6969,23.5799,23.6644,270800.0
2012-07-31 15:45:00,36.41,36.45,36.33,36.38,216200.0,23.6644,23.6904,23.6124,23.6449,216200.0
2012-07-31 15:50:00,36.38,36.5,36.37,36.48,261800.0,23.6449,23.7229,23.6384,23.7099,261800.0
2012-07-31 15:55:00,36.49,36.5,36.4,36.43,317200.0,23.7164,23.7229,23.6579,23.6774,317200.0
2012-08-01 09:30:00,36.88,37.37,36.75,36.9,492700.0,23.9699,24.2883,23.8854,23.9829,492700.0
2012-08-01 09:35:00,36.89,37.02,36.76,36.94,265000.0,23.9764,24.0609,23.8919,24.0089,265000.0
2012-08-01 09:40:00,36.92,37.1,36.76,37.0,238200.0,23.9959,24.1129,23.8919,24.0479,238200.0
2012-08-01 09:45:00,37.0,37.02,36.77,36.81,109400.0,24.0479,24.0609,23.8984,23.9244,109400.0
2012-08-01 09:50:00,36.8,36.83,36.6,36.74,149200.0,23.9179,23.9374,23.7879,23.8789,149200.0
2012-08-01 09:55:00,36.75,37.05,36.73,36.88,227200.0,23.8854,24.0804,23.8724,23.9699,227200.0
2012-08-01 10:00:00,36.88,36.88,36.66,36.75,161700.0,23.9699,23.9699,23.8269,23.8854,161700.0
2012-08-01 10:05:00,36.75,36.86,36.68,36.7,121300.0,23.8854,23.9569,23.8399,23.8529,121300.0
2012-08-01 10:10:00,36.71,36.84,36.65,36.66,198100.0,23.8594,23.9439,23.8204,23.8269,198100.0
2012-08-01 10:15:00,36.67,36.71,36.5,36.51,82800.0,23.8334,23.8594,23.7229,23.7294,82800.0
2012-08-01 10:20:00,36.51,36.75,36.5,36.73,104000.0,23.7294,23.8854,23.7229,23.8724,104000.0
2012-08-01 10:25:00,36.73,36.96,36.73,36.87,164300.0,23.8724,24.0219,23.8724,23.9634,164300.0
2012-08-01 10:30:00,36.88,36.95,36.79,36.82,138200.0,23.9699,24.0154,23.9114,23.9309,138200.0
2012-08-01 10:35:00,36.8,36.84,36.75,36.79,127200.0,23.9179,23.9439,23.8854,23.9114,127200.0
2012-08-01 10:40:00,36.78,36.85,36.75,36.81,101000.0,23.9049,23.9504,23.8854,23.9244,101000.0
2012-08-01 10:45:00,36.8,36.98,36.79,36.9,142700.0,23.9179,24.0349,23.9114,23.9829,142700.0
2012-08-01 10:50:00,36.9,36.97,36.89,36.9,107100.0,23.9829,24.0284,23.9764,23.9829,107100.0
2012-08-01 10:55:00,36.9,36.9,36.83,36.85,71700.0,23.9829,23.9829,23.9374,23.9504,71700.0
2012-08-01 11:00:00,36.86,36.88,36.73,36.76,78600.0,23.9569,23.9699,23.8724,23.8919,78600.0
2012-08-01 11:05:00,36.77,36.8,36.74,36.79,64000.0,23.8984,23.9179,23.8789,23.9114,64000.0
2012-08-01 11:10:00,36.79,36.81,36.7,36.7,106900.0,23.9114,23.9244,23.8529,23.8529,106900.0
2012-08-01 11:15:00,36.7,36.75,36.7,36.7,47200.0,23.8529,23.8854,23.8529,23.8529,47200.0
2012-08-01 11:20:00,36.7,36.82,36.7,36.8,58100.0,23.8529,23.9309,23.8529,23.9179,58100.0
2012-08-01 11:25:00,36.78,36.84,36.77,36.84,30800.0,23.9049,23.9439,23.8984,23.9439,30800.0
2012-08-01 11:30:00,36.83,36.84,36.8,36.84,48300.0,23.9374,23.9439,23.9179,23.9439,48300.0
2012-08-01 11:35:00,36.84,36.84,36.77,36.81,25800.0,23.9439,23.9439,23.8984,23.9244,25800.0
2012-08-01 11:40:00,36.81,36.83,36.79,36.81,40900.0,23.9244,23.9374,23.9114,23.9244,40900.0
2012-08-01 11:45:00,36.8,36.86,36.8,36.86,39700.0,23.9179,23.9569,23.9179,23.9569,39700.0
2012-08-01 11:50:00,36.86,36.99,36.86,36.97,62600.0,23.9569,24.0414,23.9569,24.0284,62600.0
2012-08-01 11:55:00,36.97,37.0,36.95,36.97,106300.0,24.0284,24.0479,24.0154,24.0284,106300.0
2012-08-01 12:00:00,36.99,36.99,36.91,36.95,76000.0,24.0414,24.0414,23.9894,24.0154,76000.0
2012-08-01 12:05:00,36.95,37.0,36.94,36.99,87800.0,24.0154,24.0479,24.0089,24.0414,87800.0
2012-08-01 12:10:00,37.0,37.05,36.91,36.91,83800.0,24.0479,24.0804,23.9894,23.9894,83800.0
2012-08-01 12:15:00,36.91,36.94,36.9,36.91,44000.0,23.9894,24.0089,23.9829,23.9894,44000.0
2012-08-01 12:20:00,36.91,36.97,36.91,36.95,27300.0,23.9894,24.0284,23.9894,24.0154,27300.0
2012-08-01 12:25:00,36.95,36.99,36.95,36.97,34400.0,24.0154,24.0414,24.0154,24.0284,34400.0
2012-08-01 12:30:00,36.97,37.05,36.97,37.05,63300.0,24.0284,24.0804,24.0284,24.0804,63300.0
2012-08-01 12:35:00,37.03,37.1,37.0,37.05,69500.0,24.0674,24.1129,24.0479,24.0804,69500.0
2012-08-01 12:40:00,37.05,37.07,37.0,37.06,37300.0,24.0804,24.0934,24.0479,24.0869,37300.0
2012-08-01 12:45:00,37.05,37.08,36.95,36.99,157200.0,24.0804,24.0999,24.0154,24.0414,157200.0
2012-08-01 12:50:00,36.97,37.0,36.93,36.95,61800.0,24.0284,24.0479,24.0024,24.0154,61800.0
2012-08-01 12:55:00,36.95,36.95,36.92,36.93,18700.0,24.0154,24.0154,23.9959,24.0024,18700.0
2012-08-01 13:00:00,36.92,36.96,36.92,36.94,40100.0,23.9959,24.0219,23.9959,24.0089,40100.0
2012-08-01 13:05:00,36.95,36.96,36.94,36.95,32700.0,24.0154,24.0219,24.0089,24.0154,32700.0
2012-08-01 13:10:00,36.96,36.96,36.89,36.9,57000.0,24.0219,24.0219,23.9764,23.9829,57000.0
2012-08-01 13:15:00,36.9,36.91,36.85,36.85,38300.0,23.9829,23.9894,23.9504,23.9504,38300.0
2012-08-01 13:20:00,36.85,36.91,36.85,36.87,53400.0,23.9504,23.9894,23.9504,23.9634,53400.0
2012-08-01 13:25:00,36.86,36.87,36.81,36.83,32600.0,23.9569,23.9634,23.9244,23.9374,32600.0
2012-08-01 13:30:00,36.83,36.83,36.75,36.75,35000.0,23.9374,23.9374,23.8854,23.8854,35000.0
2012-08-01 13:35:00,36.75,36.82,36.75,36.82,19100.0,23.8854,23.9309,23.8854,23.9309,19100.0
2012-08-01 13:40:00,36.83,36.84,36.8,36.84,33100.0,23.9374,23.9439,23.9179,23.9439,33100.0
2012-08-01 13:45:00,36.84,36.88,36.83,36.85,40800.0,23.9439,23.9699,23.9374,23.9504,40800.0
2012-08-01 13:50:00,36.85,36.86,36.81,36.86,38300.0,23.9504,23.9569,23.9244,23.9569,38300.0
2012-08-01 13:55:00,36.86,36.87,36.81,36.86,59000.0,23.9569,23.9634,23.9244,23.9569,59000.0
2012-08-01 14:00:00,36.86,36.88,36.83,36.87,31500.0,23.9569,23.9699,23.9374,23.9634,31500.0
2012-08-01 14:05:00,36.87,36.91,36.83,36.85,39300.0,23.9634,23.9894,23.9374,23.9504,39300.0
2012-08-01 14:10:00,36.84,36.88,36.68,36.83,97300.0,23.9439,23.9699,23.8399,23.9374,97300.0
2012-08-01 14:15:00,36.83,36.91,36.79,36.84,157600.0,23.9374,23.9894,23.9114,23.9439,157600.0
2012-08-01 14:20:00,36.83,37.0,36.83,36.98,126500.0,23.9374,24.0479,23.9374,24.0349,126500.0
2012-08-01 14:25:00,36.98,37.0,36.88,37.0,78400.0,24.0349,24.0479,23.9699,24.0479,78400.0
2012-08-01 14:30:00,36.98,37.02,36.91,37.01,120700.0,24.0349,24.0609,23.9894,24.0544,120700.0
2012-08-01 14:35:00,37.0,37.01,36.88,36.92,68900.0,24.0479,24.0544,23.9699,23.9959,68900.0
2012-08-01 14:40:00,36.91,36.96,36.86,36.87,56000.0,23.9894,24.0219,23.9569,23.9634,56000.0
2012-08-01 14:45:00,36.88,36.91,36.84,36.89,86300.0,23.9699,23.9894,23.9439,23.9764,86300.0
2012-08-01 14:50:00,36.9,36.93,36.83,36.84,97200.0,23.9829,24.0024,23.9374,23.9439,97200.0
2012-08-01 14:55:00,36.87,36.9,36.82,36.89,70500.0,23.9634,23.9829,23.9309,23.9764,70500.0
2012-08-01 15:00:00,36.89,36.96,36.85,36.96,66800.0,23.9764,24.0219,23.9504,24.0219,66800.0
2012-08-01 15:05:00,36.95,37.06,36.95,37.06,82700.0,24.0154,24.0869,24.0154,24.0869,82700.0
2012-08-01 15:10:00,37.06,37.1,36.98,37.0,126500.0,24.0869,24.1129,24.0349,24.0479,126500.0
2012-08-01 15:15:00,37.0,37.1,36.99,37.07,81300.0,24.0479,24.1129,24.0414,24.0934,81300.0
2012-08-01 15:20:00,37.08,37.22,37.06,37.2,219800.0,24.0999,24.1909,24.0869,24.1779,219800.0
2012-08-01 15:25:00,37.2,37.29,37.16,37.24,277400.0,24.1779,24.2364,24.1519,24.2039,277400.0
2012-08-01 15:30:00,37.25,37.33,37.21,37.3,218900.0,24.2104,24.2623,24.1844,24.2429,218900.0
2012-08-01 15:35:00,37.3,37.33,37.23,37.27,148100.0,24.2429,24.2623,24.1974,24.2234,148100.0
2012-08-01 15:40:00,37.27,37.34,37.25,37.3,96900.0,24.2234,24.2688,24.2104,24.2429,96900.0
2012-08-01 15:45:00,37.3,37.35,37.27,37.27,169100.0,24.2429,24.2753,24.2234,24.2234,169100.0
2012-08-01 15:50:00,37.28,37.31,37.14,37.3,366500.0,24.2299,24.2493,24.1389,24.2429,366500.0
2012-08-01 15:55:00,37.3,37.32,37.21,37.26,618400.0,24.2429,24.2558,24.1844,24.2169,618400.0
2012-08-02 09:30:00,36.88,37.14,36.57,37.11,219000.0,23.9699,24.1389,23.7684,24.1194,219000.0
2012-08-02 09:35:00,37.11,37.11,36.97,36.98,157400.0,24.1194,24.1194,24.0284,24.0349,157400.0
2012-08-02 09:40:00,36.98,37.29,36.97,37.27,174200.0,24.0349,24.2364,24.0284,24.2234,174200.0
2012-08-02 09:45:00,37.25,37.61,37.2,37.42,309800.0,24.2104,24.4443,24.1779,24.3208,309800.0
2012-08-02 09:50:00,37.42,37.47,37.28,37.31,161500.0,24.3208,24.3533,24.2299,24.2493,161500.0
2012-08-02 09:55:00,37.31,37.38,37.29,37.36,212500.0,24.2493,24.2948,24.2364,24.2818,212500.0
2012-08-02 10:00:00,37.36,37.38,37.2,37.2,176200.0,24.2818,24.2948,24.1779,24.1779,176200.0
2012-08-02 10:05:00,37.21,37.49,37.2,37.45,150800.0,24.1844,24.3663,24.1779,24.3403,150800.0
2012-08-02 10:10:00,37.46,37.46,37.09,37.11,165500.0,24.3468,24.3468,24.1064,24.1194,165500.0
2012-08-02 10:15:00,37.11,37.11,36.91,37.05,212500.0,24.1194,24.1194,23.9894,24.0804,212500.0
2012-08-02 10:20:00,37.05,37.19,36.97,37.03,104400.0,24.0804,24.1714,24.0284,24.0674,104400.0
2012-08-02 10:25:00,37.02,37.26,37.02,37.11,111100.0,24.0609,24.2169,24.0609,24.1194,111100.0
2012-08-02 10:30:00,37.12,37.12,36.96,36.99,185800.0,24.1259,24.1259,24.0219,24.0414,185800.0
2012-08-02 10:35:00,36.99,37.07,36.88,36.91,269500.0,24.0414,24.0934,23.9699,23.9894,269500.0
2012-08-02 10:40:00,36.93,36.95,36.8,36.83,140900.0,24.0024,24.0154,23.9179,23.9374,140900.0
2012-08-02 10:45:00,36.83,36.85,36.72,36.77,239100.0,23.9374,23.9504,23.8659,23.8984,239100.0
2012-08-02 10:50:00,36.78,36.93,36.77,36.86,113100.0,23.9049,24.0024,23.8984,23.9569,113100.0
2012-08-02 10:55:00,36.85,36.85,36.7,36.75,359200.0,23.9504,23.9504,23.8529,23.8854,359200.0
2012-08-02 11:00:00,36.75,36.79,36.68,36.73,294000.0,23.8854,23.9114,23.8399,23.8724,294000.0
2012-08-02 11:05:00,36.7,36.76,36.65,36.68,138700.0,23.8529,23.8919,23.8204,23.8399,138700.0
2012-08-02 11:10:00,36.69,36.83,36.67,36.8,104600.0,23.8464,23.9374,23.8334,23.9179,104600.0
2012-08-02 11:15:00,36.8,36.8,36.61,36.66,152300.0,23.9179,23.9179,23.7944,23.8269,152300.0
2012-08-02 11:20:00,36.66,36.68,36.58,36.59,134300.0,23.8269,23.8399,23.7749,23.7814,134300.0
2012-08-02 11:25:00,36.58,36.64,36.57,36.6,168900.0,23.7749,23.8139,23.7684,23.7879,168900.0
2012-08-02 11:30:00,36.6,36.62,36.52,36.54,103500.0,23.7879,23.8009,23.7359,23.7489,103500.0
2012-08-02 11:35:00,36.53,36.61,36.52,36.55,154500.0,23.7424,23.7944,23.7359,23.7554,154500.0
2012-08-02 11:40:00,36.55,36.58,36.54,36.55,116100.0,23.7554,23.7749,23.7489,23.7554,116100.0
2012-08-02 11:45:00,36.55,36.64,36.55,36.64,84600.0,23.7554,23.8139,23.7554,23.8139,84600.0
2012-08-02 11:50:00,36.65,36.66,36.58,36.6,100900.0,23.8204,23.8269,23.7749,23.7879,100900.0
2012-08-02 11:55:00,36.6,36.65,36.56,36.61,62600.0,23.7879,23.8204,23.7619,23.7944,62600.0
2012-08-02 12:00:00,36.6,36.68,36.58,36.66,64000.0,23.7879,23.8399,23.7749,23.8269,64000.0
2012-08-02 12:05:00,36.65,36.66,36.62,36.65,90500.0,23.8204,23.8269,23.8009,23.8204,90500.0
2012-08-02 12:10:00,36.65,36.72,36.65,36.71,132700.0,23.8204,23.8659,23.8204,23.8594,132700.0
2012-08-02 12:15:00,36.7,36.77,36.7,36.77,63100.0,23.8529,23.8984,23.8529,23.8984,63100.0
2012-08-02 12:20:00,36.79,36.82,36.73,36.78,80900.0,23.9114,23.9309,23.8724,23.9049,80900.0
2012-08-02 12:25:00,36.78,36.78,36.74,36.74,58500.0,23.9049,23.9049,23.8789,23.8789,58500.0
2012-08-02 12:30:00,36.73,36.74,36.51,36.52,111400.0,23.8724,23.8789,23.7294,23.7359,111400.0
2012-08-02 12:35:00,36.53,36.65,36.52,36.56,128000.0,23.7424,23.8204,23.7359,23.7619,128000.0
2012-08-02 12:40:00,36.56,36.59,36.3,36.32,267400.0,23.7619,23.7814,23.5929,23.6059,267400.0
2012-08-02 12:45:00,36.32,36.4,36.29,36.36,92500.0,23.6059,23.6579,23.5864,23.6319,92500.0
2012-08-02 12:50:00,36.36,36.38,36.3,36.34,172000.0,23.6319,23.6449,23.5929,23.6189,172000.0
2012-08-02 12:55:00,36.33,36.47,36.33,36.42,97400.0,23.6124,23.7034,23.6124,23.6709,97400.0
2012-08-02 13:00:00,36.43,36.46,36.36,36.4,56000.0,23.6774,23.6969,23.6319,23.6579,56000.0
2012-08-02 13:05:00,36.4,36.47,36.36,36.46,103200.0,23.6579,23.7034,23.6319,23.6969,103200.0
2012-08-02 13:10:00,36.47,36.47,36.37,36.4,128400.0,23.7034,23.7034,23.6384,23.6579,128400.0
2012-08-02 13:15:00,36.4,36.42,36.38,36.39,46800.0,23.6579,23.6709,23.6449,23.6514,46800.0
2012-08-02 13:20:00,36.39,36.41,36.38,36.4,60200.0,23.6514,23.6644,23.6449,23.6579,60200.0
2012-08-02 13:25:00,36.4,36.41,36.39,36.39,66000.0,23.6579,23.6644,23.6514,23.6514,66000.0
2012-08-02 13:30:00,36.4,36.47,36.38,36.39,97200.0,23.6579,23.7034,23.6449,23.6514,97200.0
2012-08-02 13:35:00,36.39,36.42,36.31,36.35,128500.0,23.6514,23.6709,23.5994,23.6254,128500.0
2012-08-02 13:40:00,36.35,36.39,36.33,36.33,30700.0,23.6254,23.6514,23.6124,23.6124,30700.0
2012-08-02 13:45:00,36.33,36.4,36.33,36.38,96000.0,23.6124,23.6579,23.6124,23.6449,96000.0
2012-08-02 13:50:00,36.39,36.45,36.38,36.42,79500.0,23.6514,23.6904,23.6449,23.6709,79500.0
2012-08-02 13:55:00,36.42,36.44,36.39,36.41,67000.0,23.6709,23.6839,23.6514,23.6644,67000.0
2012-08-02 14:00:00,36.4,36.44,36.36,36.44,112300.0,23.6579,23.6839,23.6319,23.6839,112300.0
2012-08-02 14:05:00,36.43,36.53,36.4,36.47,124800.0,23.6774,23.7424,23.6579,23.7034,124800.0
2012-08-02 14:10:00,36.47,36.49,36.43,36.46,101900.0,23.7034,23.7164,23.6774,23.6969,101900.0
2012-08-02 14:15:00,36.45,36.46,36.4,36.44,41800.0,23.6904,23.6969,23.6579,23.6839,41800.0
2012-08-02 14:20:00,36.43,36.47,36.43,36.47,40300.0,23.6774,23.7034,23.6774,23.7034,40300.0
2012-08-02 14:25:00,36.47,36.56,36.47,36.55,87400.0,23.7034,23.7619,23.7034,23.7554,87400.0
2012-08-02 14:30:00,36.54,36.61,36.54,36.54,103700.0,23.7489,23.7944,23.7489,23.7489,103700.0
2012-08-02 14:35:00,36.54,36.69,36.53,36.64,85100.0,23.7489,23.8464,23.7424,23.8139,85100.0
2012-08-02 14:40:00,36.64,36.71,36.61,36.68,136700.0,23.8139,23.8594,23.7944,23.8399,136700.0
2012-08-02 14:45:00,36.67,36.7,36.66,36.67,64600.0,23.8334,23.8529,23.8269,23.8334,64600.0
2012-08-02 14:50:00,36.66,36.69,36.58,36.61,97600.0,23.8269,23.8464,23.7749,23.7944,97600.0
2012-08-02 14:55:00,36.61,36.64,36.55,36.58,55800.0,23.7944,23.8139,23.7554,23.7749,55800.0
2012-08-02 15:00:00,36.59,36.63,36.55,36.61,39600.0,23.7814,23.8074,23.7554,23.7944,39600.0
2012-08-02 15:05:00,36.6,36.7,36.6,36.7,82700.0,23.7879,23.8529,23.7879,23.8529,82700.0
2012-08-02 15:10:00,36.71,36.77,36.7,36.75,77100.0,23.8594,23.8984,23.8529,23.8854,77100.0
2012-08-02 15:15:00,36.76,36.78,36.71,36.77,113300.0,23.8919,23.9049,23.8594,23.8984,113300.0
2012-08-02 15:20:00,36.75,36.84,36.75,36.75,78000.0,23.8854,23.9439,23.8854,23.8854,78000.0
2012-08-02 15:25:00,36.75,36.79,36.73,36.76,84000.0,23.8854,23.9114,23.8724,23.8919,84000.0
2012-08-02 15:30:00,36.75,36.81,36.74,36.76,104900.0,23.8854,23.9244,23.8789,23.8919,104900.0
2012-08-02 15:35:00,36.77,36.83,36.75,36.77,173300.0,23.8984,23.9374,23.8854,23.8984,173300.0
2012-08-02 15:40:00,36.77,36.8,36.73,36.75,236900.0,23.8984,23.9179,23.8724,23.8854,236900.0
2012-08-02 15:45:00,36.74,36.77,36.68,36.73,232000.0,23.8789,23.8984,23.8399,23.8724,232000.0
2012-08-02 15:50:00,36.73,36.82,36.72,36.82,195600.0,23.8724,23.9309,23.8659,23.9309,195600.0
2012-08-02 15:55:00,36.81,36.92,36.81,36.92,567000.0,23.9244,23.9959,23.9244,23.9959,567000.0
2012-08-03 09:30:00,37.58,37.84,37.5,37.71,351600.0,24.4248,24.5938,24.3728,24.5093,351600.0
2012-08-03 09:35:00,37.72,37.73,37.51,37.6,166300.0,24.5158,24.5223,24.3793,24.4378,166300.0
2012-08-03 09:40:00,37.61,37.9,37.59,37.87,292700.0,24.4443,24.6328,24.4313,24.6133,292700.0
2012-08-03 09:45:00,37.87,37.9,37.74,37.84,326700.0,24.6133,24.6328,24.5288,24.5938,326700.0
2012-08-03 09:50:00,37.84,38.0,37.81,38.0,213400.0,24.5938,24.6978,24.5743,24.6978,213400.0
2012-08-03 09:55:00,38.0,38.11,37.86,37.99,433700.0,24.6978,24.7693,24.6068,24.6913,433700.0
2012-08-03 10:00:00,37.98,38.06,37.92,38.03,189600.0,24.6848,24.7368,24.6458,24.7173,189600.0
2012-08-03 10:05:00,38.03,38.18,38.0,38.0,268000.0,24.7173,24.8148,24.6978,24.6978,268000.0
2012-08-03 10:10:00,38.0,38.01,37.75,37.78,124200.0,24.6978,24.7043,24.5353,24.5548,124200.0
2012-08-03 10:15:00,37.77,37.8,37.73,37.75,100500.0,24.5483,24.5678,24.5223,24.5353,100500.0
2012-08-03 10:20:00,37.75,37.8,37.75,37.79,101000.0,24.5353,24.5678,24.5353,24.5613,101000.0
2012-08-03 10:25:00,37.79,37.92,37.77,37.88,180100.0,24.5613,24.6458,24.5483,24.6198,180100.0
2012-08-03 10:30:00,37.89,37.95,37.85,37.95,216400.0,24.6263,24.6653,24.6003,24.6653,216400.0
2012-08-03 10:35:00,37.95,38.01,37.9,37.94,132500.0,24.6653,24.7043,24.6328,24.6588,132500.0
2012-08-03 10:40:00,37.94,37.97,37.9,37.95,123700.0,24.6588,24.6783,24.6328,24.6653,123700.0
2012-08-03 10:45:00,37.95,37.96,37.84,37.94,113700.0,24.6653,24.6718,24.5938,24.6588,113700.0
2012-08-03 10:50:00,37.94,37.99,37.93,37.96,68000.0,24.6588,24.6913,24.6523,24.6718,68000.0
2012-08-03 10:55:00,37.96,38.0,37.92,37.94,106400.0,24.6718,24.6978,24.6458,24.6588,106400.0
2012-08-03 11:00:00,37.94,37.97,37.85,37.9,312200.0,24.6588,24.6783,24.6003,24.6328,312200.0
2012-08-03 11:05:00,37.89,37.94,37.88,37.91,79500.0,24.6263,24.6588,24.6198,24.6393,79500.0
2012-08-03 11:10:00,37.91,37.97,37.9,37.94,106200.0,24.6393,24.6783,24.6328,24.6588,106200.0
2012-08-03 11:15:00,37.94,37.98,37.9,37.94,92600.0,24.6588,24.6848,24.6328,24.6588,92600.0
2012-08-03 11:20:00,37.94,37.97,37.92,37.97,56300.0,24.6588,24.6783,24.6458,24.6783,56300.0
2012-08-03 11:25:00,37.97,38.0,37.9,37.9,125500.0,24.6783,24.6978,24.6328,24.6328,125500.0
2012-08-03 11:30:00,37.9,37.99,37.9,37.98,98700.0,24.6328,24.6913,24.6328,24.6848,98700.0
2012-08-03 11:35:00,37.99,38.02,37.96,38.0,116200.0,24.6913,24.7108,24.6718,24.6978,116200.0
2012-08-03 11:40:00,37.99,38.03,37.96,37.99,61600.0,24.6913,24.7173,24.6718,24.6913,61600.0
2012-08-03 11:45:00,38.0,38.01,37.94,37.96,37300.0,24.6978,24.7043,24.6588,24.6718,37300.0
2012-08-03 11:50:00,37.95,38.04,37.95,38.04,106800.0,24.6653,24.7238,24.6653,24.7238,106800.0
2012-08-03 11:55:00,38.03,38.09,38.02,38.06,80100.0,24.7173,24.7563,24.7108,24.7368,80100.0
2012-08-03 12:00:00,38.07,38.07,38.02,38.02,81600.0,24.7433,24.7433,24.7108,24.7108,81600.0
2012-08-03 12:05:00,38.02,38.05,38.0,38.04,49100.0,24.7108,24.7303,24.6978,24.7238,49100.0
2012-08-03 12:10:00,38.04,38.06,38.02,38.04,54300.0,24.7238,24.7368,24.7108,24.7238,54300.0
2012-08-03 12:15:00,38.04,38.05,38.03,38.04,81400.0,24.7238,24.7303,24.7173,24.7238,81400.0
2012-08-03 12:20:00,38.05,38.07,38.03,38.07,45700.0,24.7303,24.7433,24.7173,24.7433,45700.0
2012-08-03 12:25:00,38.07,38.18,38.07,38.15,106300.0,24.7433,24.8148,24.7433,24.7953,106300.0
2012-08-03 12:30:00,38.15,38.2,38.15,38.19,121400.0,24.7953,24.8278,24.7953,24.8213,121400.0
2012-08-03 12:35:00,38.19,38.24,38.16,38.2,108300.0,24.8213,24.8538,24.8018,24.8278,108300.0
2012-08-03 12:40:00,38.2,38.25,38.19,38.25,95200.0,24.8278,24.8603,24.8213,24.8603,95200.0
2012-08-03 12:45:00,38.23,38.26,38.21,38.25,153400.0,24.8473,24.8668,24.8343,24.8603,153400.0
2012-08-03 12:50:00,38.24,38.25,38.24,38.25,160600.0,24.8538,24.8603,24.8538,24.8603,160600.0
2012-08-03 12:55:00,38.25,38.27,38.24,38.27,107300.0,24.8603,24.8733,24.8538,24.8733,107300.0
2012-08-03 13:00:00,38.27,38.28,38.23,38.25,129300.0,24.8733,24.8798,24.8473,24.8603,129300.0
2012-08-03 13:05:00,38.24,38.3,38.24,38.26,222800.0,24.8538,24.8928,24.8538,24.8668,222800.0
2012-08-03 13:10:00,38.26,38.33,38.23,38.31,73800.0,24.8668,24.9123,24.8473,24.8993,73800.0
2012-08-03 13:15:00,38.33,38.34,38.28,38.33,62100.0,24.9123,24.9188,24.8798,24.9123,62100.0
2012-08-03 13:20:00,38.33,38.35,38.29,38.35,75400.0,24.9123,24.9253,24.8863,24.9253,75400.0
2012-08-03 13:25:00,38.34,38.36,38.34,38.35,58200.0,24.9188,24.9318,24.9188,24.9253,58200.0
2012-08-03 13:30:00,38.35,38.39,38.3,38.38,102500.0,24.9253,24.9513,24.8928,24.9448,102500.0
2012-08-03 13:35:00,38.37,38.4,38.35,38.39,120900.0,24.9383,24.9578,24.9253,24.9513,120900.0
2012-08-03 13:40:00,38.38,38.4,38.35,38.4,71200.0,24.9448,24.9578,24.9253,24.9578,71200.0
2012-08-03 13:45:00,38.4,38.6,38.39,38.59,423500.0,24.9578,25.0878,24.9513,25.0813,423500.0
2012-08-03 13:50:00,38.59,38.71,38.52,38.7,332300.0,25.0813,25.1593,25.0358,25.1528,332300.0
2012-08-03 13:55:00,38.7,38.85,38.65,38.77,374700.0,25.1528,25.2503,25.1203,25.1983,374700.0
2012-08-03 14:00:00,38.77,38.77,38.67,38.68,179700.0,25.1983,25.1983,25.1333,25.1398,179700.0
2012-08-03 14:05:00,38.68,38.77,38.68,38.72,99800.0,25.1398,25.1983,25.1398,25.1658,99800.0
2012-08-03 14:10:00,38.72,38.72,38.59,38.6,145500.0,25.1658,25.1658,25.0813,25.0878,145500.0
2012-08-03 14:15:00,38.6,38.66,38.57,38.64,69300.0,25.0878,25.1268,25.0683,25.1138,69300.0
2012-08-03 14:20:00,38.63,38.71,38.63,38.69,90000.0,25.1073,25.1593,25.1073,25.1463,90000.0
2012-08-03 14:25:00,38.69,38.71,38.68,38.68,62300.0,25.1463,25.1593,25.1398,25.1398,62300.0
2012-08-03 14:30:00,38.69,38.69,38.62,38.64,115000.0,25.1463,25.1463,25.1008,25.1138,115000.0
2012-08-03 14:35:00,38.65,38.74,38.64,38.73,91200.0,25.1203,25.1788,25.1138,25.1723,91200.0
2012-08-03 14:40:00,38.72,38.74,38.67,38.72,81600.0,25.1658,25.1788,25.1333,25.1658,81600.0
2012-08-03 14:45:00,38.71,38.72,38.65,38.65,60100.0,25.1593,25.1658,25.1203,25.1203,60100.0
2012-08-03 14:50:00,38.65,38.78,38.65,38.76,120400.0,25.1203,25.2048,25.1203,25.1918,120400.0
2012-08-03 14:55:00,38.77,38.85,38.76,38.81,154600.0,25.1983,25.2503,25.1918,25.2243,154600.0
2012-08-03 15:00:00,38.82,38.85,38.8,38.83,121500.0,25.2308,25.2503,25.2178,25.2373,121500.0
2012-08-03 15:05:00,38.83,38.84,38.74,38.74,114800.0,25.2373,25.2438,25.1788,25.1788,114800.0
2012-08-03 15:10:00,38.74,38.76,38.66,38.73,150400.0,25.1788,25.1918,25.1268,25.1723,150400.0
2012-08-03 15:15:00,38.7,38.74,38.7,38.72,114800.0,25.1528,25.1788,25.1528,25.1658,114800.0
2012-08-03 15:20:00,38.72,38.82,38.71,38.8,135300.0,25.1658,25.2308,25.1593,25.2178,135300.0
2012-08-03 15:25:00,38.8,38.83,38.73,38.73,199100.0,25.2178,25.2373,25.1723,25.1723,199100.0
2012-08-03 15:30:00,38.75,38.76,38.63,38.65,268900.0,25.1853,25.1918,25.1073,25.1203,268900.0
2012-08-03 15:35:00,38.65,38.69,38.61,38.68,193000.0,25.1203,25.1463,25.0943,25.1398,193000.0
2012-08-03 15:40:00,38.68,38.75,38.68,38.71,185500.0,25.1398,25.1853,25.1398,25.1593,185500.0
2012-08-03 15:45:00,38.72,38.76,38.68,38.75,254700.0,25.1658,25.1918,25.1398,25.1853,254700.0
2012-08-03 15:50:00,38.75,38.76,38.69,38.72,306600.0,25.1853,25.1918,25.1463,25.1658,306600.0
2012-08-03 15:55:00,38.72,38.76,38.69,38.7,468400.0,25.1658,25.1918,25.1463,25.1528,468400.0
2012-08-06 09:30:00,38.32,38.57,38.1,38.47,637700.0,24.9058,25.0683,24.7628,25.0033,637700.0
2012-08-06 09:35:00,38.48,38.8,38.37,38.54,321800.0,25.0098,25.2178,24.9383,25.0488,321800.0
2012-08-06 09:40:00,38.54,38.72,38.5,38.55,307500.0,25.0488,25.1658,25.0228,25.0553,307500.0
2012-08-06 09:45:00,38.55,38.68,38.53,38.64,160300.0,25.0553,25.1398,25.0423,25.1138,160300.0
2012-08-06 09:50:00,38.63,38.77,38.52,38.69,379700.0,25.1073,25.1983,25.0358,25.1463,379700.0
2012-08-06 09:55:00,38.68,38.71,38.55,38.66,146700.0,25.1398,25.1593,25.0553,25.1268,146700.0
2012-08-06 10:00:00,38.67,38.79,38.58,38.75,212000.0,25.1333,25.2113,25.0748,25.1853,212000.0
2012-08-06 10:05:00,38.73,38.77,38.69,38.73,235800.0,25.1723,25.1983,25.1463,25.1723,235800.0
2012-08-06 10:10:00,38.73,38.79,38.68,38.71,98300.0,25.1723,25.2113,25.1398,25.1593,98300.0
2012-08-06 10:15:00,38.7,38.99,38.7,38.99,235600.0,25.1528,25.3413,25.1528,25.3413,235600.0
2012-08-06 10:20:00,38.97,39.04,38.84,38.84,178200.0,25.3283,25.3737,25.2438,25.2438,178200.0
2012-08-06 10:25:00,38.84,39.01,38.83,38.96,120600.0,25.2438,25.3543,25.2373,25.3218,120600.0
2012-08-06 10:30:00,38.96,38.99,38.85,38.93,276300.0,25.3218,25.3413,25.2503,25.3023,276300.0
2012-08-06 10:35:00,38.91,38.91,38.8,38.82,95100.0,25.2893,25.2893,25.2178,25.2308,95100.0
2012-08-06 10:40:00,38.82,38.98,38.81,38.93,108300.0,25.2308,25.3348,25.2243,25.3023,108300.0
2012-08-06 10:45:00,38.96,38.97,38.86,38.97,192500.0,25.3218,25.3283,25.2568,25.3283,192500.0
2012-08-06 10:50:00,38.97,39.13,38.92,39.13,230200.0,25.3283,25.4322,25.2958,25.4322,230200.0
2012-08-06 10:55:00,39.13,39.23,39.12,39.16,276200.0,25.4322,25.4972,25.4257,25.4517,276200.0
2012-08-06 11:00:00,39.17,39.3,39.16,39.24,349000.0,25.4582,25.5427,25.4517,25.5037,349000.0
2012-08-06 11:05:00,39.24,39.36,39.24,39.33,146900.0,25.5037,25.5817,25.5037,25.5622,146900.0
2012-08-06 11:10:00,39.33,39.45,39.32,39.4,254500.0,25.5622,25.6402,25.5557,25.6077,254500.0
2012-08-06 11:15:00,39.4,39.42,39.38,39.42,148100.0,25.6077,25.6207,25.5947,25.6207,148100.0
2012-08-06 11:20:00,39.42,39.43,39.37,39.41,269800.0,25.6207,25.6272,25.5882,25.6142,269800.0
2012-08-06 11:25:00,39.41,39.42,39.33,39.37,110200.0,25.6142,25.6207,25.5622,25.5882,110200.0
2012-08-06 11:30:00,39.37,39.43,39.36,39.4,171600.0,25.5882,25.6272,25.5817,25.6077,171600.0
2012-08-06 11:35:00,39.4,39.41,39.36,39.38,78800.0,25.6077,25.6142,25.5817,25.5947,78800.0
2012-08-06 11:40:00,39.37,39.38,39.24,39.3,112600.0,25.5882,25.5947,25.5037,25.5427,112600.0
2012-08-06 11:45:00,39.3,39.38,39.26,39.29,120200.0,25.5427,25.5947,25.5167,25.5362,120200.0
2012-08-06 11:50:00,39.28,39.41,39.26,39.4,80500.0,25.5297,25.6142,25.5167,25.6077,80500.0
2012-08-06 11:55:00,39.41,39.41,39.35,39.38,77700.0,25.6142,25.6142,25.5752,25.5947,77700.0
2012-08-06 12:00:00,39.38,39.42,39.35,39.4,450500.0,25.5947,25.6207,25.5752,25.6077,450500.0
2012-08-06 12:05:00,39.41,39.66,39.4,39.64,347300.0,25.6142,25.7767,25.6077,25.7637,347300.0
2012-08-06 12:10:00,39.64,39.65,39.57,39.62,136000.0,25.7637,25.7702,25.7182,25.7507,136000.0
2012-08-06 12:15:00,39.62,39.65,39.6,39.65,84300.0,25.7507,25.7702,25.7377,25.7702,84300.0
2012-08-06 12:20:00,39.64,39.86,39.6,39.84,347400.0,25.7637,25.9067,25.7377,25.8937,347400.0
2012-08-06 12:25:00,39.84,39.95,39.75,39.94,318400.0,25.8937,25.9652,25.8352,25.9587,318400.0
2012-08-06 12:30:00,39.94,40.02,39.85,39.95,445600.0,25.9587,26.0107,25.9002,25.9652,445600.0
2012-08-06 12:35:00,39.95,39.97,39.73,39.75,204700.0,25.9652,25.9782,25.8222,25.8352,204700.0
2012-08-06 12:40:00,39.74,39.78,39.68,39.74,182000.0,25.8287,25.8547,25.7897,25.8287,182000.0
2012-08-06 12:45:00,39.74,40.0,39.73,39.96,277200.0,25.8287,25.9977,25.8222,25.9717,277200.0
2012-08-06 12:50:00,39.96,40.01,39.9,39.91,117000.0,25.9717,26.0042,25.9327,25.9392,117000.0
2012-08-06 12:55:00,39.91,40.0,39.9,39.95,136600.0,25.9392,25.9977,25.9327,25.9652,136600.0
2012-08-06 13:00:00,39.95,39.96,39.9,39.94,95300.0,25.9652,25.9717,25.9327,25.9587,95300.0
2012-08-06 13:05:00,39.94,39.94,39.88,39.91,114100.0,25.9587,25.9587,25.9197,25.9392,114100.0
2012-08-06 13:10:00,39.91,39.96,39.9,39.94,100700.0,25.9392,25.9717,25.9327,25.9587,100700.0
2012-08-06 13:15:00,39.92,39.99,39.9,39.96,90600.0,25.9457,25.9912,25.9327,25.9717,90600.0
2012-08-06 13:20:00,39.96,40.2,39.96,40.09,296500.0,25.9717,26.1277,25.9717,26.0562,296500.0
2012-08-06 13:25:00,40.09,40.17,40.02,40.05,129800.0,26.0562,26.1082,26.0107,26.0302,129800.0
2012-08-06 13:30:00,40.04,40.06,39.94,39.94,113400.0,26.0237,26.0367,25.9587,25.9587,113400.0
2012-08-06 13:35:00,39.94,39.98,39.9,39.91,144700.0,25.9587,25.9847,25.9327,25.9392,144700.0
2012-08-06 13:40:00,39.9,40.0,39.7,39.74,228500.0,25.9327,25.9977,25.8027,25.8287,228500.0
2012-08-06 13:45:00,39.74,39.75,39.66,39.69,165300.0,25.8287,25.8352,25.7767,25.7962,165300.0
2012-08-06 13:50:00,39.68,39.77,39.66,39.72,99900.0,25.7897,25.8482,25.7767,25.8157,99900.0
2012-08-06 13:55:00,39.74,39.79,39.7,39.71,91100.0,25.8287,25.8612,25.8027,25.8092,91100.0
2012-08-06 14:00:00,39.72,39.77,39.69,39.75,82100.0,25.8157,25.8482,25.7962,25.8352,82100.0
2012-08-06 14:05:00,39.76,39.8,39.75,39.77,45000.0,25.8417,25.8677,25.8352,25.8482,45000.0
2012-08-06 14:10:00,39.76,39.77,39.71,39.73,54300.0,25.8417,25.8482,25.8092,25.8222,54300.0
2012-08-06 14:15:00,39.74,39.75,39.72,39.74,57200.0,25.8287,25.8352,25.8157,25.8287,57200.0
2012-08-06 14:20:00,39.75,39.78,39.73,39.74,82400.0,25.8352,25.8547,25.8222,25.8287,82400.0
2012-08-06 14:25:00,39.73,39.84,39.73,39.82,88400.0,25.8222,25.8937,25.8222,25.8807,88400.0
2012-08-06 14:30:00,39.82,39.93,39.82,39.91,167500.0,25.8807,25.9522,25.8807,25.9392,167500.0
2012-08-06 14:35:00,39.91,39.95,39.9,39.9,92100.0,25.9392,25.9652,25.9327,25.9327,92100.0
2012-08-06 14:40:00,39.91,39.98,39.9,39.97,137200.0,25.9392,25.9847,25.9327,25.9782,137200.0
2012-08-06 14:45:00,39.96,40.06,39.96,40.01,253600.0,25.9717,26.0367,25.9717,26.0042,253600.0
2012-08-06 14:50:00,40.01,40.12,40.0,40.08,192800.0,26.0042,26.0757,25.9977,26.0497,192800.0
2012-08-06 14:55:00,40.08,40.15,40.04,40.04,153500.0,26.0497,26.0952,26.0237,26.0237,153500.0
2012-08-06 15:00:00,40.04,40.07,39.95,39.96,100700.0,26.0237,26.0432,25.9652,25.9717,100700.0
2012-08-06 15:05:00,39.95,39.97,39.9,39.94,81700.0,25.9652,25.9782,25.9327,25.9587,81700.0
2012-08-06 15:10:00,39.93,40.0,39.92,39.95,129000.0,25.9522,25.9977,25.9457,25.9652,129000.0
2012-08-06 15:15:00,39.95,39.97,39.81,39.85,115100.0,25.9652,25.9782,25.8742,25.9002,115100.0
2012-08-06 15:20:00,39.85,39.87,39.77,39.79,75500.0,25.9002,25.9132,25.8482,25.8612,75500.0
2012-08-06 15:25:00,39.81,39.81,39.59,39.68,201300.0,25.8742,25.8742,25.7312,25.7897,201300.0
2012-08-06 15:30:00,39.68,39.78,39.63,39.69,133700.0,25.7897,25.8547,25.7572,25.7962,133700.0
2012-08-06 15:35:00,39.68,39.7,39.63,39.68,146700.0,25.7897,25.8027,25.7572,25.7897,146700.0
2012-08-06 15:40:00,39.69,39.73,39.63,39.71,149300.0,25.7962,25.8222,25.7572,25.8092,149300.0
2012-08-06 15:45:00,39.71,39.72,39.61,39.63,215300.0,25.8092,25.8157,25.7442,25.7572,215300.0
2012-08-06 15:50:00,39.63,39.7,39.58,39.66,252000.0,25.7572,25.8027,25.7247,25.7767,252000.0
2012-08-06 15:55:00,39.66,39.66,39.49,39.6,730800.0,25.7767,25.7767,25.6662,25.7377,730800.0
2012-08-07 09:30:00,39.8,40.03,39.64,39.99,380400.0,25.8677,26.0172,25.7637,25.9912,380400.0
2012-08-07 09:35:00,39.99,40.21,39.99,40.12,382700.0,25.9912,26.1342,25.9912,26.0757,382700.0
2012-08-07 09:40:00,40.11,40.24,40.0,40.16,197800.0,26.0692,26.1537,25.9977,26.1017,197800.0
2012-08-07 09:45:00,40.15,40.35,40.15,40.23,220800.0,26.0952,26.2252,26.0952,26.1472,220800.0
2012-08-07 09:50:00,40.22,40.48,40.18,40.31,344800.0,26.1407,26.3097,26.1147,26.1992,344800.0
2012-08-07 09:55:00,40.31,40.59,40.31,40.55,412800.0,26.1992,26.3812,26.1992,26.3552,412800.0
2012-08-07 10:00:00,40.55,40.73,40.45,40.7,321500.0,26.3552,26.4722,26.2902,26.4527,321500.0
2012-08-07 10:05:00,40.7,40.9,40.7,40.83,303400.0,26.4527,26.5826,26.4527,26.5371,303400.0
2012-08-07 10:10:00,40.83,41.02,40.82,40.98,328100.0,26.5371,26.6606,26.5306,26.6346,328100.0
2012-08-07 10:15:00,40.98,41.05,40.75,40.77,345800.0,26.6346,26.6801,26.4852,26.4982,345800.0
2012-08-07 10:20:00,40.77,41.08,40.76,41.08,253600.0,26.4982,26.6996,26.4917,26.6996,253600.0
2012-08-07 10:25:00,41.08,41.1,40.92,40.94,174200.0,26.6996,26.7126,26.5956,26.6086,174200.0
2012-08-07 10:30:00,40.94,41.19,40.94,41.11,210400.0,26.6086,26.7711,26.6086,26.7191,210400.0
2012-08-07 10:35:00,41.1,41.11,40.98,41.06,292200.0,26.7126,26.7191,26.6346,26.6866,292200.0
2012-08-07 10:40:00,41.06,41.1,41.03,41.05,240300.0,26.6866,26.7126,26.6671,26.6801,240300.0
2012-08-07 10:45:00,41.05,41.15,40.75,40.75,183400.0,26.6801,26.7451,26.4852,26.4852,183400.0
2012-08-07 10:50:00,40.75,40.78,40.69,40.75,148200.0,26.4852,26.5046,26.4462,26.4852,148200.0
2012-08-07 10:55:00,40.75,40.85,40.62,40.66,173500.0,26.4852,26.5501,26.4007,26.4267,173500.0
2012-08-07 11:00:00,40.66,40.68,40.53,40.59,134700.0,26.4267,26.4397,26.3422,26.3812,134700.0
2012-08-07 11:05:00,40.6,40.65,40.57,40.59,125400.0,26.3877,26.4202,26.3682,26.3812,125400.0
2012-08-07 11:10:00,40.58,40.6,40.45,40.5,204100.0,26.3747,26.3877,26.2902,26.3227,204100.0
2012-08-07 11:15:00,40.5,40.5,40.38,40.43,153400.0,26.3227,26.3227,26.2447,26.2772,153400.0
2012-08-07 11:20:00,40.43,40.6,40.43,40.57,105200.0,26.2772,26.3877,26.2772,26.3682,105200.0
2012-08-07 11:25:00,40.57,40.68,40.5,40.5,146300.0,26.3682,26.4397,26.3227,26.3227,146300.0
2012-08-07 11:30:00,40.5,40.84,40.48,40.78,258900.0,26.3227,26.5436,26.3097,26.5046,258900.0
2012-08-07 11:35:00,40.78,40.97,40.77,40.95,192600.0,26.5046,26.6281,26.4982,26.6151,192600.0
2012-08-07 11:40:00,40.95,41.05,40.92,41.03,171000.0,26.6151,26.6801,26.5956,26.6671,171000.0
2012-08-07 11:45:00,41.03,41.05,40.92,40.98,111600.0,26.6671,26.6801,26.5956,26.6346,111600.0
2012-08-07 11:50:00,40.98,41.02,40.92,41.0,129700.0,26.6346,26.6606,26.5956,26.6476,129700.0
2012-08-07 11:55:00,40.99,41.13,40.99,41.06,171100.0,26.6411,26.7321,26.6411,26.6866,171100.0
2012-08-07 12:00:00,41.06,41.07,40.79,40.82,161900.0,26.6866,26.6931,26.5111,26.5306,161900.0
2012-08-07 12:05:00,40.82,40.88,40.71,40.88,138400.0,26.5306,26.5696,26.4592,26.5696,138400.0
2012-08-07 12:10:00,40.87,41.02,40.79,40.8,137100.0,26.5631,26.6606,26.5111,26.5176,137100.0
2012-08-07 12:15:00,40.79,40.9,40.79,40.87,46800.0,26.5111,26.5826,26.5111,26.5631,46800.0
2012-08-07 12:20:00,40.87,40.9,40.75,40.9,55400.0,26.5631,26.5826,26.4852,26.5826,55400.0
2012-08-07 12:25:00,40.91,40.94,40.75,40.75,76500.0,26.5891,26.6086,26.4852,26.4852,76500.0
2012-08-07 12:30:00,40.76,40.88,40.75,40.84,85400.0,26.4917,26.5696,26.4852,26.5436,85400.0
2012-08-07 12:35:00,40.84,40.89,40.81,40.84,52100.0,26.5436,26.5761,26.5241,26.5436,52100.0
2012-08-07 12:40:00,40.85,40.88,40.77,40.77,48200.0,26.5501,26.5696,26.4982,26.4982,48200.0
2012-08-07 12:45:00,40.78,40.87,40.76,40.79,61700.0,26.5046,26.5631,26.4917,26.5111,61700.0
2012-08-07 12:50:00,40.79,40.88,40.77,40.86,111700.0,26.5111,26.5696,26.4982,26.5566,111700.0
2012-08-07 12:55:00,40.87,40.97,40.86,40.92,95000.0,26.5631,26.6281,26.5566,26.5956,95000.0
2012-08-07 13:00:00,40.91,40.91,40.85,40.9,114100.0,26.5891,26.5891,26.5501,26.5826,114100.0
2012-08-07 13:05:00,40.89,40.99,40.88,40.96,90700.0,26.5761,26.6411,26.5696,26.6216,90700.0
2012-08-07 13:10:00,40.96,41.03,40.94,40.97,91200.0,26.6216,26.6671,26.6086,26.6281,91200.0
2012-08-07 13:15:00,40.97,41.02,40.95,40.97,72400.0,26.6281,26.6606,26.6151,26.6281,72400.0
2012-08-07 13:20:00,40.98,40.98,40.95,40.95,24800.0,26.6346,26.6346,26.6151,26.6151,24800.0
2012-08-07 13:25:00,40.95,40.96,40.88,40.9,83000.0,26.6151,26.6216,26.5696,26.5826,83000.0
2012-08-07 13:30:00,40.9,40.91,40.86,40.87,38600.0,26.5826,26.5891,26.5566,26.5631,38600.0
2012-08-07 13:35:00,40.88,40.92,40.81,40.83,41200.0,26.5696,26.5956,26.5241,26.5371,41200.0
2012-08-07 13:40:00,40.81,40.86,40.79,40.79,45800.0,26.5241,26.5566,26.5111,26.5111,45800.0
2012-08-07 13:45:00,40.79,40.82,40.78,40.79,64700.0,26.5111,26.5306,26.5046,26.5111,64700.0
2012-08-07 13:50:00,40.79,40.87,40.75,40.81,49700.0,26.5111,26.5631,26.4852,26.5241,49700.0
2012-08-07 13:55:00,40.82,40.89,40.76,40.88,73200.0,26.5306,26.5761,26.4917,26.5696,73200.0
2012-08-07 14:00:00,40.88,40.96,40.87,40.89,77800.0,26.5696,26.6216,26.5631,26.5761,77800.0
2012-08-07 14:05:00,40.89,40.98,40.89,40.94,73600.0,26.5761,26.6346,26.5761,26.6086,73600.0
2012-08-07 14:10:00,40.95,40.95,40.8,40.83,58400.0,26.6151,26.6151,26.5176,26.5371,58400.0
2012-08-07 14:15:00,40.82,40.83,40.76,40.8,80000.0,26.5306,26.5371,26.4917,26.5176,80000.0
2012-08-07 14:20:00,40.79,40.85,40.79,40.84,69100.0,26.5111,26.5501,26.5111,26.5436,69100.0
2012-08-07 14:25:00,40.85,40.9,40.77,40.77,123900.0,26.5501,26.5826,26.4982,26.4982,123900.0
2012-08-07 14:30:00,40.77,40.79,40.72,40.77,92100.0,26.4982,26.5111,26.4657,26.4982,92100.0
2012-08-07 14:35:00,40.76,40.78,40.75,40.76,34400.0,26.4917,26.5046,26.4852,26.4917,34400.0
2012-08-07 14:40:00,40.76,40.86,40.76,40.79,97300.0,26.4917,26.5566,26.4917,26.5111,97300.0
2012-08-07 14:45:00,40.8,40.86,40.79,40.84,57600.0,26.5176,26.5566,26.5111,26.5436,57600.0
2012-08-07 14:50:00,40.84,40.85,40.82,40.82,41700.0,26.5436,26.5501,26.5306,26.5306,41700.0
2012-08-07 14:55:00,40.82,40.84,40.76,40.77,46900.0,26.5306,26.5436,26.4917,26.4982,46900.0
2012-08-07 15:00:00,40.77,40.78,40.64,40.68,95900.0,26.4982,26.5046,26.4137,26.4397,95900.0
2012-08-07 15:05:00,40.69,40.77,40.68,40.7,101900.0,26.4462,26.4982,26.4397,26.4527,101900.0
2012-08-07 15:10:00,40.7,40.76,40.65,40.69,84500.0,26.4527,26.4917,26.4202,26.4462,84500.0
2012-08-07 15:15:00,40.69,40.73,40.64,40.67,121700.0,26.4462,26.4722,26.4137,26.4332,121700.0
2012-08-07 15:20:00,40.67,40.7,40.61,40.65,82000.0,26.4332,26.4527,26.3942,26.4202,82000.0
2012-08-07 15:25:00,40.64,40.74,40.63,40.66,107500.0,26.4137,26.4787,26.4072,26.4267,107500.0
2012-08-07 15:30:00,40.66,40.67,40.5,40.58,178700.0,26.4267,26.4332,26.3227,26.3747,178700.0
2012-08-07 15:35:00,40.57,40.58,40.5,40.53,148900.0,26.3682,26.3747,26.3227,26.3422,148900.0
2012-08-07 15:40:00,40.53,40.59,40.53,40.58,114400.0,26.3422,26.3812,26.3422,26.3747,114400.0
2012-08-07 15:45:00,40.58,40.65,40.53,40.53,189300.0,26.3747,26.4202,26.3422,26.3422,189300.0
2012-08-07 15:50:00,40.54,40.58,40.48,40.53,243200.0,26.3487,26.3747,26.3097,26.3422,243200.0
2012-08-07 15:55:00,40.52,40.53,40.45,40.46,331200.0,26.3357,26.3422,26.2902,26.2967,331200.0
2012-08-08 09:30:00,40.4,40.47,40.0,40.12,240500.0,26.2577,26.3032,25.9977,26.0757,240500.0
2012-08-08 09:35:00,40.11,40.13,40.01,40.09,135100.0,26.0692,26.0822,26.0042,26.0562,135100.0
2012-08-08 09:40:00,40.1,40.22,40.09,40.12,145800.0,26.0627,26.1407,26.0562,26.0757,145800.0
2012-08-08 09:45:00,40.14,40.16,40.0,40.0,147000.0,26.0887,26.1017,25.9977,25.9977,147000.0
2012-08-08 09:50:00,40.0,40.06,39.8,39.83,569000.0,25.9977,26.0367,25.8677,25.8872,569000.0
2012-08-08 09:55:00,39.82,39.84,39.7,39.78,284300.0,25.8807,25.8937,25.8027,25.8547,284300.0
2012-08-08 10:00:00,39.78,39.89,39.77,39.81,148000.0,25.8547,25.9262,25.8482,25.8742,148000.0
2012-08-08 10:05:00,39.82,39.92,39.81,39.92,100600.0,25.8807,25.9457,25.8742,25.9457,100600.0
2012-08-08 10:10:00,39.91,39.99,39.87,39.98,268300.0,25.9392,25.9912,25.9132,25.9847,268300.0
2012-08-08 10:15:00,39.99,40.0,39.95,40.0,88500.0,25.9912,25.9977,25.9652,25.9977,88500.0
2012-08-08 10:20:00,40.0,40.03,39.98,39.99,150800.0,25.9977,26.0172,25.9847,25.9912,150800.0
2012-08-08 10:25:00,40.0,40.12,39.98,40.05,105700.0,25.9977,26.0757,25.9847,26.0302,105700.0
2012-08-08 10:30:00,40.06,40.06,39.97,39.98,163400.0,26.0367,26.0367,25.9782,25.9847,163400.0
2012-08-08 10:35:00,39.97,39.98,39.9,39.91,85000.0,25.9782,25.9847,25.9327,25.9392,85000.0
2012-08-08 10:40:00,39.91,39.92,39.88,39.92,117100.0,25.9392,25.9457,25.9197,25.9457,117100.0
2012-08-08 10:45:00,39.92,39.99,39.9,39.97,86800.0,25.9457,25.9912,25.9327,25.9782,86800.0
2012-08-08 10:50:00,39.96,40.0,39.96,39.98,52000.0,25.9717,25.9977,25.9717,25.9847,52000.0
2012-08-08 10:55:00,39.97,39.98,39.91,39.97,78400.0,25.9782,25.9847,25.9392,25.9782,78400.0
2012-08-08 11:00:00,39.97,39.98,39.94,39.94,93400.0,25.9782,25.9847,25.9587,25.9587,93400.0
2012-08-08 11:05:00,39.95,40.0,39.93,39.98,96600.0,25.9652,25.9977,25.9522,25.9847,96600.0
2012-08-08 11:10:00,39.99,40.04,39.98,40.04,105200.0,25.9912,26.0237,25.9847,26.0237,105200.0
2012-08-08 11:15:00,40.02,40.14,40.02,40.12,144400.0,26.0107,26.0887,26.0107,26.0757,144400.0
2012-08-08 11:20:00,40.13,40.13,40.0,40.01,85800.0,26.0822,26.0822,25.9977,26.0042,85800.0
2012-08-08 11:25:00,40.0,40.05,39.96,40.03,91600.0,25.9977,26.0302,25.9717,26.0172,91600.0
2012-08-08 11:30:00,40.04,40.04,39.98,40.0,63500.0,26.0237,26.0237,25.9847,25.9977,63500.0
2012-08-08 11:35:00,40.0,40.01,39.96,39.96,85000.0,25.9977,26.0042,25.9717,25.9717,85000.0
2012-08-08 11:40:00,39.96,39.97,39.95,39.95,53700.0,25.9717,25.9782,25.9652,25.9652,53700.0
2012-08-08 11:45:00,39.96,39.98,39.95,39.97,54200.0,25.9717,25.9847,25.9652,25.9782,54200.0
2012-08-08 11:50:00,39.96,40.01,39.96,40.01,75400.0,25.9717,26.0042,25.9717,26.0042,75400.0
2012-08-08 11:55:00,40.0,40.07,39.97,39.97,70200.0,25.9977,26.0432,25.9782,25.9782,70200.0
2012-08-08 12:00:00,39.97,39.98,39.96,39.97,61200.0,25.9782,25.9847,25.9717,25.9782,61200.0
2012-08-08 12:05:00,39.97,40.01,39.97,40.0,47300.0,25.9782,26.0042,25.9782,25.9977,47300.0
2012-08-08 12:10:00,40.0,40.0,39.98,40.0,41100.0,25.9977,25.9977,25.9847,25.9977,41100.0
2012-08-08 12:15:00,40.0,40.03,40.0,40.02,27000.0,25.9977,26.0172,25.9977,26.0107,27000.0
2012-08-08 12:20:00,40.03,40.03,40.0,40.0,50400.0,26.0172,26.0172,25.9977,25.9977,50400.0
2012-08-08 12:25:00,40.0,40.03,39.98,40.0,62800.0,25.9977,26.0172,25.9847,25.9977,62800.0
2012-08-08 12:30:00,40.0,40.01,39.98,40.0,79000.0,25.9977,26.0042,25.9847,25.9977,79000.0
2012-08-08 12:35:00,39.99,40.02,39.98,40.01,47200.0,25.9912,26.0107,25.9847,26.0042,47200.0
2012-08-08 12:40:00,40.01,40.01,39.93,39.95,92800.0,26.0042,26.0042,25.9522,25.9652,92800.0
2012-08-08 12:45:00,39.95,39.96,39.84,39.89,120700.0,25.9652,25.9717,25.8937,25.9262,120700.0
2012-08-08 12:50:00,39.89,39.91,39.85,39.9,64300.0,25.9262,25.9392,25.9002,25.9327,64300.0
2012-08-08 12:55:00,39.9,39.98,39.9,39.97,69700.0,25.9327,25.9847,25.9327,25.9782,69700.0
2012-08-08 13:00:00,39.97,39.99,39.97,39.98,49600.0,25.9782,25.9912,25.9782,25.9847,49600.0
2012-08-08 13:05:00,39.98,39.98,39.9,39.91,60800.0,25.9847,25.9847,25.9327,25.9392,60800.0
2012-08-08 13:10:00,39.92,39.96,39.9,39.95,58900.0,25.9457,25.9717,25.9327,25.9652,58900.0
2012-08-08 13:15:00,39.95,39.97,39.94,39.96,69800.0,25.9652,25.9782,25.9587,25.9717,69800.0
2012-08-08 13:20:00,39.95,40.0,39.93,39.95,52700.0,25.9652,25.9977,25.9522,25.9652,52700.0
2012-08-08 13:25:00,39.94,39.97,39.94,39.96,78700.0,25.9587,25.9782,25.9587,25.9717,78700.0
2012-08-08 13:30:00,39.96,39.98,39.96,39.96,102800.0,25.9717,25.9847,25.9717,25.9717,102800.0
2012-08-08 13:35:00,39.96,39.97,39.96,39.97,41300.0,25.9717,25.9782,25.9717,25.9782,41300.0
2012-08-08 13:40:00,39.97,39.98,39.89,39.89,98800.0,25.9782,25.9847,25.9262,25.9262,98800.0
2012-08-08 13:45:00,39.89,39.92,39.87,39.89,78800.0,25.9262,25.9457,25.9132,25.9262,78800.0
2012-08-08 13:50:00,39.9,39.91,39.87,39.87,58900.0,25.9327,25.9392,25.9132,25.9132,58900.0
2012-08-08 13:55:00,39.87,39.89,39.86,39.87,54800.0,25.9132,25.9262,25.9067,25.9132,54800.0
2012-08-08 14:00:00,39.87,39.91,39.83,39.88,96700.0,25.9132,25.9392,25.8872,25.9197,96700.0
2012-08-08 14:05:00,39.88,39.91,39.85,39.85,75600.0,25.9197,25.9392,25.9002,25.9002,75600.0
2012-08-08 14:10:00,39.85,39.88,39.83,39.86,71300.0,25.9002,25.9197,25.8872,25.9067,71300.0
2012-08-08 14:15:00,39.86,39.87,39.83,39.84,54900.0,25.9067,25.9132,25.8872,25.8937,54900.0
2012-08-08 14:20:00,39.84,39.85,39.82,39.85,107100.0,25.8937,25.9002,25.8807,25.9002,107100.0
2012-08-08 14:25:00,39.85,39.93,39.85,39.89,126900.0,25.9002,25.9522,25.9002,25.9262,126900.0
2012-08-08 14:30:00,39.87,39.94,39.86,39.93,89500.0,25.9132,25.9587,25.9067,25.9522,89500.0
2012-08-08 14:35:00,39.93,39.97,39.92,39.96,123300.0,25.9522,25.9782,25.9457,25.9717,123300.0
2012-08-08 14:40:00,39.96,39.99,39.95,39.97,85500.0,25.9717,25.9912,25.9652,25.9782,85500.0
2012-08-08 14:45:00,39.97,39.98,39.91,39.91,95400.0,25.9782,25.9847,25.9392,25.9392,95400.0
2012-08-08 14:50:00,39.92,39.95,39.87,39.89,101800.0,25.9457,25.9652,25.9132,25.9262,101800.0
2012-08-08 14:55:00,39.87,39.88,39.82,39.83,106200.0,25.9132,25.9197,25.8807,25.8872,106200.0
2012-08-08 15:00:00,39.84,39.88,39.81,39.85,60300.0,25.8937,25.9197,25.8742,25.9002,60300.0
2012-08-08 15:05:00,39.84,39.96,39.83,39.95,81800.0,25.8937,25.9717,25.8872,25.9652,81800.0
2012-08-08 15:10:00,39.94,40.0,39.94,40.0,151300.0,25.9587,25.9977,25.9587,25.9977,151300.0
2012-08-08 15:15:00,40.0,40.05,39.98,40.02,117600.0,25.9977,26.0302,25.9847,26.0107,117600.0
2012-08-08 15:20:00,40.01,40.03,39.98,39.98,77800.0,26.0042,26.0172,25.9847,25.9847,77800.0
2012-08-08 15:25:00,39.98,40.0,39.96,40.0,92500.0,25.9847,25.9977,25.9717,25.9977,92500.0
2012-08-08 15:30:00,39.99,40.03,39.98,40.0,75800.0,25.9912,26.0172,25.9847,25.9977,75800.0
2012-08-08 15:35:00,40.0,40.0,39.94,39.94,112900.0,25.9977,25.9977,25.9587,25.9587,112900.0
2012-08-08 15:40:00,39.94,39.97,39.91,39.94,105500.0,25.9587,25.9782,25.9392,25.9587,105500.0
2012-08-08 15:45:00,39.95,40.0,39.93,39.98,116100.0,25.9652,25.9977,25.9522,25.9847,116100.0
2012-08-08 15:50:00,39.98,39.99,39.92,39.93,130600.0,25.9847,25.9912,25.9457,25.9522,130600.0
2012-08-08 15:55:00,39.93,40.01,39.84,40.01,505300.0,25.9522,26.0042,25.8937,26.0042,505300.0
2012-08-09 09:30:00,40.06,40.14,39.94,40.01,285000.0,26.0367,26.0887,25.9587,26.0042,285000.0
2012-08-09 09:35:00,40.01,40.2,39.99,40.12,100600.0,26.0042,26.1277,25.9912,26.0757,100600.0
2012-08-09 09:40:00,40.12,40.16,40.05,40.11,118400.0,26.0757,26.1017,26.0302,26.0692,118400.0
2012-08-09 09:45:00,40.13,40.33,40.07,40.23,150900.0,26.0822,26.2122,26.0432,26.1472,150900.0
2012-08-09 09:50:00,40.21,40.27,40.13,40.27,86100.0,26.1342,26.1732,26.0822,26.1732,86100.0
2012-08-09 09:55:00,40.27,40.28,40.03,40.05,100600.0,26.1732,26.1797,26.0172,26.0302,100600.0
2012-08-09 10:00:00,40.05,40.07,39.98,40.01,114500.0,26.0302,26.0432,25.9847,26.0042,114500.0
2012-08-09 10:05:00,40.01,40.02,39.98,40.0,135800.0,26.0042,26.0107,25.9847,25.9977,135800.0
2012-08-09 10:10:00,40.01,40.06,39.99,40.0,98300.0,26.0042,26.0367,25.9912,25.9977,98300.0
2012-08-09 10:15:00,40.01,40.15,40.0,40.12,102700.0,26.0042,26.0952,25.9977,26.0757,102700.0
2012-08-09 10:20:00,40.12,40.13,40.03,40.05,60800.0,26.0757,26.0822,26.0172,26.0302,60800.0
2012-08-09 10:25:00,40.05,40.05,40.0,40.01,55100.0,26.0302,26.0302,25.9977,26.0042,55100.0
2012-08-09 10:30:00,40.02,40.05,40.01,40.05,39800.0,26.0107,26.0302,26.0042,26.0302,39800.0
2012-08-09 10:35:00,40.04,40.04,39.94,40.04,114600.0,26.0237,26.0237,25.9587,26.0237,114600.0
2012-08-09 10:40:00,40.04,40.08,39.98,40.04,58100.0,26.0237,26.0497,25.9847,26.0237,58100.0
2012-08-09 10:45:00,40.04,40.1,40.03,40.09,67700.0,26.0237,26.0627,26.0172,26.0562,67700.0
2012-08-09 10:50:00,40.1,40.11,40.0,40.01,106400.0,26.0627,26.0692,25.9977,26.0042,106400.0
2012-08-09 10:55:00,40.01,40.02,39.98,40.01,130800.0,26.0042,26.0107,25.9847,26.0042,130800.0
2012-08-09 11:00:00,40.02,40.03,39.99,39.99,77300.0,26.0107,26.0172,25.9912,25.9912,77300.0
2012-08-09 11:05:00,40.01,40.01,39.99,40.0,54200.0,26.0042,26.0042,25.9912,25.9977,54200.0
2012-08-09 11:10:00,40.0,40.02,39.99,40.0,41900.0,25.9977,26.0107,25.9912,25.9977,41900.0
2012-08-09 11:15:00,40.0,40.02,39.99,40.0,26900.0,25.9977,26.0107,25.9912,25.9977,26900.0
2012-08-09 11:20:00,40.01,40.03,39.99,40.0,48400.0,26.0042,26.0172,25.9912,25.9977,48400.0
2012-08-09 11:25:00,40.0,40.05,39.99,40.02,87300.0,25.9977,26.0302,25.9912,26.0107,87300.0
2012-08-09 11:30:00,40.01,40.02,39.99,40.01,36300.0,26.0042,26.0107,25.9912,26.0042,36300.0
2012-08-09 11:35:00,40.0,40.04,39.99,40.01,66600.0,25.9977,26.0237,25.9912,26.0042,66600.0
2012-08-09 11:40:00,40.02,40.02,39.99,40.0,108800.0,26.0107,26.0107,25.9912,25.9977,108800.0
2012-08-09 11:45:00,40.0,40.02,39.87,39.88,162800.0,25.9977,26.0107,25.9132,25.9197,162800.0
2012-08-09 11:50:00,39.88,39.93,39.77,39.81,114200.0,25.9197,25.9522,25.8482,25.8742,114200.0
2012-08-09 11:55:00,39.81,39.85,39.77,39.83,56700.0,25.8742,25.9002,25.8482,25.8872,56700.0
2012-08-09 12:00:00,39.84,39.87,39.8,39.84,336500.0,25.8937,25.9132,25.8677,25.8937,336500.0
2012-08-09 12:05:00,39.84,39.87,39.82,39.84,133800.0,25.8937,25.9132,25.8807,25.8937,133800.0
2012-08-09 12:10:00,39.84,39.86,39.8,39.8,95800.0,25.8937,25.9067,25.8677,25.8677,95800.0
2012-08-09 12:15:00,39.81,39.81,39.69,39.69,62000.0,25.8742,25.8742,25.7962,25.7962,62000.0
2012-08-09 12:20:00,39.69,39.78,39.59,39.75,138000.0,25.7962,25.8547,25.7312,25.8352,138000.0
2012-08-09 12:25:00,39.74,39.75,39.6,39.63,79200.0,25.8287,25.8352,25.7377,25.7572,79200.0
2012-08-09 12:30:00,39.62,39.71,39.58,39.65,109200.0,25.7507,25.8092,25.7247,25.7702,109200.0
2012-08-09 12:35:00,39.65,39.66,39.6,39.6,53900.0,25.7702,25.7767,25.7377,25.7377,53900.0
2012-08-09 12:40:00,39.6,39.69,39.6,39.69,94600.0,25.7377,25.7962,25.7377,25.7962,94600.0
2012-08-09 12:45:00,39.69,39.7,39.64,39.65,42200.0,25.7962,25.8027,25.7637,25.7702,42200.0
2012-08-09 12:50:00,39.64,39.72,39.63,39.65,58500.0,25.7637,25.8157,25.7572,25.7702,58500.0
2012-08-09 12:55:00,39.65,39.71,39.62,39.71,50100.0,25.7702,25.8092,25.7507,25.8092,50100.0
2012-08-09 13:00:00,39.73,39.76,39.69,39.71,77600.0,25.8222,25.8417,25.7962,25.8092,77600.0
2012-08-09 13:05:00,39.71,39.76,39.71,39.74,28900.0,25.8092,25.8417,25.8092,25.8287,28900.0
2012-08-09 13:10:00,39.73,39.74,39.65,39.68,44700.0,25.8222,25.8287,25.7702,25.7897,44700.0
2012-08-09 13:15:00,39.68,39.72,39.66,39.69,55000.0,25.7897,25.8157,25.7767,25.7962,55000.0
2012-08-09 13:20:00,39.69,39.7,39.65,39.67,45600.0,25.7962,25.8027,25.7702,25.7832,45600.0
2012-08-09 13:25:00,39.68,39.73,39.68,39.73,28300.0,25.7897,25.8222,25.7897,25.8222,28300.0
2012-08-09 13:30:00,39.73,39.77,39.64,39.64,53600.0,25.8222,25.8482,25.7637,25.7637,53600.0
2012-08-09 13:35:00,39.63,39.69,39.63,39.67,54100.0,25.7572,25.7962,25.7572,25.7832,54100.0
2012-08-09 13:40:00,39.67,39.67,39.64,39.66,32200.0,25.7832,25.7832,25.7637,25.7767,32200.0
2012-08-09 13:45:00,39.67,39.68,39.64,39.64,27200.0,25.7832,25.7897,25.7637,25.7637,27200.0
2012-08-09 13:50:00,39.65,39.65,39.61,39.63,36500.0,25.7702,25.7702,25.7442,25.7572,36500.0
2012-08-09 13:55:00,39.63,39.63,39.61,39.62,31600.0,25.7572,25.7572,25.7442,25.7507,31600.0
2012-08-09 14:00:00,39.62,39.65,39.59,39.61,234900.0,25.7507,25.7702,25.7312,25.7442,234900.0
2012-08-09 14:05:00,39.61,39.67,39.6,39.67,47300.0,25.7442,25.7832,25.7377,25.7832,47300.0
2012-08-09 14:10:00,39.66,39.69,39.62,39.62,31100.0,25.7767,25.7962,25.7507,25.7507,31100.0
2012-08-09 14:15:00,39.63,39.67,39.61,39.62,37400.0,25.7572,25.7832,25.7442,25.7507,37400.0
2012-08-09 14:20:00,39.62,39.65,39.59,39.65,68900.0,25.7507,25.7702,25.7312,25.7702,68900.0
2012-08-09 14:25:00,39.65,39.72,39.65,39.72,55900.0,25.7702,25.8157,25.7702,25.8157,55900.0
2012-08-09 14:30:00,39.71,39.79,39.7,39.76,65900.0,25.8092,25.8612,25.8027,25.8417,65900.0
2012-08-09 14:35:00,39.76,39.84,39.76,39.84,70200.0,25.8417,25.8937,25.8417,25.8937,70200.0
2012-08-09 14:40:00,39.84,39.85,39.8,39.84,104100.0,25.8937,25.9002,25.8677,25.8937,104100.0
2012-08-09 14:45:00,39.84,39.84,39.8,39.82,80800.0,25.8937,25.8937,25.8677,25.8807,80800.0
2012-08-09 14:50:00,39.82,39.82,39.73,39.76,105400.0,25.8807,25.8807,25.8222,25.8417,105400.0
2012-08-09 14:55:00,39.76,39.78,39.74,39.75,50600.0,25.8417,25.8547,25.8287,25.8352,50600.0
2012-08-09 15:00:00,39.74,39.77,39.72,39.73,85100.0,25.8287,25.8482,25.8157,25.8222,85100.0
2012-08-09 15:05:00,39.73,39.74,39.7,39.73,63400.0,25.8222,25.8287,25.8027,25.8222,63400.0
2012-08-09 15:10:00,39.72,39.78,39.71,39.76,49900.0,25.8157,25.8547,25.8092,25.8417,49900.0
2012-08-09 15:15:00,39.76,39.77,39.73,39.76,45600.0,25.8417,25.8482,25.8222,25.8417,45600.0
2012-08-09 15:20:00,39.75,39.77,39.75,39.75,72500.0,25.8352,25.8482,25.8352,25.8352,72500.0
2012-08-09 15:25:00,39.75,39.76,39.66,39.69,69800.0,25.8352,25.8417,25.7767,25.7962,69800.0
2012-08-09 15:30:00,39.69,39.79,39.69,39.76,143600.0,25.7962,25.8612,25.7962,25.8417,143600.0
2012-08-09 15:35:00,39.76,39.8,39.75,39.77,77400.0,25.8417,25.8677,25.8352,25.8482,77400.0
2012-08-09 15:40:00,39.76,39.83,39.76,39.83,208800.0,25.8417,25.8872,25.8417,25.8872,208800.0
2012-08-09 15:45:00,39.82,39.83,39.79,39.82,175100.0,25.8807,25.8872,25.8612,25.8807,175100.0
2012-08-09 15:50:00,39.82,39.83,39.8,39.8,197300.0,25.8807,25.8872,25.8677,25.8677,197300.0
2012-08-09 15:55:00,39.81,39.87,39.74,39.86,539900.0,25.8742,25.9132,25.8287,25.9067,539900.0
2012-08-10 09:30:00,39.4,39.54,39.21,39.28,263500.0,25.6077,25.6987,25.4842,25.5297,263500.0
2012-08-10 09:35:00,39.27,39.29,39.13,39.2,196200.0,25.5232,25.5362,25.4322,25.4777,196200.0
2012-08-10 09:40:00,39.18,39.27,38.91,38.91,319200.0,25.4647,25.5232,25.2893,25.2893,319200.0
2012-08-10 09:45:00,38.91,39.11,38.9,39.05,196900.0,25.2893,25.4192,25.2828,25.3802,196900.0
2012-08-10 09:50:00,39.04,39.13,38.93,39.13,195600.0,25.3737,25.4322,25.3023,25.4322,195600.0
2012-08-10 09:55:00,39.13,39.24,39.09,39.14,93400.0,25.4322,25.5037,25.4062,25.4387,93400.0
2012-08-10 10:00:00,39.15,39.17,38.98,39.0,295300.0,25.4452,25.4582,25.3348,25.3478,295300.0
2012-08-10 10:05:00,38.99,39.1,38.99,39.05,90600.0,25.3413,25.4127,25.3413,25.3802,90600.0
2012-08-10 10:10:00,39.05,39.22,39.05,39.21,125200.0,25.3802,25.4907,25.3802,25.4842,125200.0
2012-08-10 10:15:00,39.21,39.27,39.2,39.25,82000.0,25.4842,25.5232,25.4777,25.5102,82000.0
2012-08-10 10:20:00,39.26,39.34,39.23,39.32,91800.0,25.5167,25.5687,25.4972,25.5557,91800.0
2012-08-10 10:25:00,39.32,39.33,39.21,39.27,121900.0,25.5557,25.5622,25.4842,25.5232,121900.0
2012-08-10 10:30:00,39.27,39.45,39.27,39.35,159200.0,25.5232,25.6402,25.5232,25.5752,159200.0
2012-08-10 10:35:00,39.35,39.42,39.34,39.38,132800.0,25.5752,25.6207,25.5687,25.5947,132800.0
2012-08-10 10:40:00,39.4,39.44,39.34,39.4,83800.0,25.6077,25.6337,25.5687,25.6077,83800.0
2012-08-10 10:45:00,39.4,39.4,39.33,39.35,35900.0,25.6077,25.6077,25.5622,25.5752,35900.0
2012-08-10 10:50:00,39.35,39.35,39.26,39.31,43100.0,25.5752,25.5752,25.5167,25.5492,43100.0
2012-08-10 10:55:00,39.31,39.31,39.24,39.29,58900.0,25.5492,25.5492,25.5037,25.5362,58900.0
2012-08-10 11:00:00,39.29,39.31,39.23,39.23,69500.0,25.5362,25.5492,25.4972,25.4972,69500.0
2012-08-10 11:05:00,39.22,39.34,39.18,39.32,112500.0,25.4907,25.5687,25.4647,25.5557,112500.0
2012-08-10 11:10:00,39.3,39.44,39.3,39.39,82600.0,25.5427,25.6337,25.5427,25.6012,82600.0
2012-08-10 11:15:00,39.4,39.49,39.4,39.41,73400.0,25.6077,25.6662,25.6077,25.6142,73400.0
2012-08-10 11:20:00,39.41,39.48,39.41,39.45,40000.0,25.6142,25.6597,25.6142,25.6402,40000.0
2012-08-10 11:25:00,39.45,39.58,39.45,39.58,77600.0,25.6402,25.7247,25.6402,25.7247,77600.0
2012-08-10 11:30:00,39.57,39.65,39.55,39.55,104900.0,25.7182,25.7702,25.7052,25.7052,104900.0
2012-08-10 11:35:00,39.56,39.62,39.53,39.54,79500.0,25.7117,25.7507,25.6922,25.6987,79500.0
2012-08-10 11:40:00,39.55,39.58,39.53,39.54,44000.0,25.7052,25.7247,25.6922,25.6987,44000.0
2012-08-10 11:45:00,39.53,39.53,39.5,39.51,30600.0,25.6922,25.6922,25.6727,25.6792,30600.0
2012-08-10 11:50:00,39.51,39.6,39.5,39.6,43500.0,25.6792,25.7377,25.6727,25.7377,43500.0
2012-08-10 11:55:00,39.6,39.7,39.59,39.64,62900.0,25.7377,25.8027,25.7312,25.7637,62900.0
2012-08-10 12:00:00,39.62,39.67,39.62,39.62,34300.0,25.7507,25.7832,25.7507,25.7507,34300.0
2012-08-10 12:05:00,39.63,39.65,39.61,39.62,31200.0,25.7572,25.7702,25.7442,25.7507,31200.0
2012-08-10 12:10:00,39.61,39.64,39.58,39.59,25900.0,25.7442,25.7637,25.7247,25.7312,25900.0
2012-08-10 12:15:00,39.58,39.61,39.55,39.56,27200.0,25.7247,25.7442,25.7052,25.7117,27200.0
2012-08-10 12:20:00,39.56,39.64,39.56,39.63,31600.0,25.7117,25.7637,25.7117,25.7572,31600.0
2012-08-10 12:25:00,39.63,39.7,39.63,39.7,24700.0,25.7572,25.8027,25.7572,25.8027,24700.0
2012-08-10 12:30:00,39.7,39.74,39.65,39.65,64200.0,25.8027,25.8287,25.7702,25.7702,64200.0
2012-08-10 12:35:00,39.64,39.65,39.61,39.61,23000.0,25.7637,25.7702,25.7442,25.7442,23000.0
2012-08-10 12:40:00,39.62,39.62,39.57,39.58,33100.0,25.7507,25.7507,25.7182,25.7247,33100.0
2012-08-10 12:45:00,39.58,39.61,39.49,39.49,63300.0,25.7247,25.7442,25.6662,25.6662,63300.0
2012-08-10 12:50:00,39.5,39.5,39.44,39.45,36900.0,25.6727,25.6727,25.6337,25.6402,36900.0
2012-08-10 12:55:00,39.45,39.52,39.44,39.49,14700.0,25.6402,25.6857,25.6337,25.6662,14700.0
2012-08-10 13:00:00,39.49,39.56,39.48,39.56,14700.0,25.6662,25.7117,25.6597,25.7117,14700.0
2012-08-10 13:05:00,39.56,39.56,39.52,39.54,19300.0,25.7117,25.7117,25.6857,25.6987,19300.0
2012-08-10 13:10:00,39.53,39.54,39.49,39.53,32300.0,25.6922,25.6987,25.6662,25.6922,32300.0
2012-08-10 13:15:00,39.53,39.56,39.53,39.53,21400.0,25.6922,25.7117,25.6922,25.6922,21400.0
2012-08-10 13:20:00,39.52,39.53,39.49,39.49,12200.0,25.6857,25.6922,25.6662,25.6662,12200.0
2012-08-10 13:25:00,39.5,39.51,39.46,39.46,24700.0,25.6727,25.6792,25.6467,25.6467,24700.0
2012-08-10 13:30:00,39.47,39.47,39.38,39.4,50300.0,25.6532,25.6532,25.5947,25.6077,50300.0
2012-08-10 13:35:00,39.42,39.42,39.32,39.33,47700.0,25.6207,25.6207,25.5557,25.5622,47700.0
2012-08-10 13:40:00,39.34,39.41,39.31,39.41,37700.0,25.5687,25.6142,25.5492,25.6142,37700.0
2012-08-10 13:45:00,39.41,39.44,39.4,39.44,24600.0,25.6142,25.6337,25.6077,25.6337,24600.0
2012-08-10 13:50:00,39.43,39.5,39.43,39.49,47000.0,25.6272,25.6727,25.6272,25.6662,47000.0
2012-08-10 13:55:00,39.49,39.53,39.46,39.53,131200.0,25.6662,25.6922,25.6467,25.6922,131200.0
2012-08-10 14:00:00,39.52,39.58,39.52,39.55,63800.0,25.6857,25.7247,25.6857,25.7052,63800.0
2012-08-10 14:05:00,39.55,39.62,39.55,39.57,63700.0,25.7052,25.7507,25.7052,25.7182,63700.0
2012-08-10 14:10:00,39.57,39.59,39.55,39.55,29600.0,25.7182,25.7312,25.7052,25.7052,29600.0
2012-08-10 14:15:00,39.55,39.65,39.54,39.63,54300.0,25.7052,25.7702,25.6987,25.7572,54300.0
2012-08-10 14:20:00,39.62,39.65,39.61,39.64,24400.0,25.7507,25.7702,25.7442,25.7637,24400.0
2012-08-10 14:25:00,39.64,39.67,39.63,39.65,16000.0,25.7637,25.7832,25.7572,25.7702,16000.0
2012-08-10 14:30:00,39.65,39.68,39.63,39.63,47000.0,25.7702,25.7897,25.7572,25.7572,47000.0
2012-08-10 14:35:00,39.64,39.64,39.61,39.62,26600.0,25.7637,25.7637,25.7442,25.7507,26600.0
2012-08-10 14:40:00,39.61,39.7,39.61,39.68,97100.0,25.7442,25.8027,25.7442,25.7897,97100.0
2012-08-10 14:45:00,39.68,39.76,39.67,39.76,108700.0,25.7897,25.8417,25.7832,25.8417,108700.0
2012-08-10 14:50:00,39.76,39.76,39.68,39.72,66700.0,25.8417,25.8417,25.7897,25.8157,66700.0
2012-08-10 14:55:00,39.71,39.77,39.71,39.75,82800.0,25.8092,25.8482,25.8092,25.8352,82800.0
2012-08-10 15:00:00,39.74,39.76,39.72,39.74,55000.0,25.8287,25.8417,25.8157,25.8287,55000.0
2012-08-10 15:05:00,39.73,39.75,39.72,39.72,47300.0,25.8222,25.8352,25.8157,25.8157,47300.0
2012-08-10 15:10:00,39.72,39.78,39.69,39.76,88200.0,25.8157,25.8547,25.7962,25.8417,88200.0
2012-08-10 15:15:00,39.77,39.8,39.74,39.75,69800.0,25.8482,25.8677,25.8287,25.8352,69800.0
2012-08-10 15:20:00,39.76,39.78,39.75,39.76,27400.0,25.8417,25.8547,25.8352,25.8417,27400.0
2012-08-10 15:25:00,39.76,39.79,39.76,39.79,59000.0,25.8417,25.8612,25.8417,25.8612,59000.0
2012-08-10 15:30:00,39.79,39.82,39.76,39.79,52000.0,25.8612,25.8807,25.8417,25.8612,52000.0
2012-08-10 15:35:00,39.8,39.82,39.76,39.8,73000.0,25.8677,25.8807,25.8417,25.8677,73000.0
2012-08-10 15:40:00,39.8,39.85,39.76,39.85,41900.0,25.8677,25.9002,25.8417,25.9002,41900.0
2012-08-10 15:45:00,39.84,39.89,39.83,39.88,101400.0,25.8937,25.9262,25.8872,25.9197,101400.0
2012-08-10 15:50:00,39.87,39.89,39.85,39.86,149000.0,25.9132,25.9262,25.9002,25.9067,149000.0
2012-08-10 15:55:00,39.85,39.96,39.85,39.96,349200.0,25.9002,25.9717,25.9002,25.9717,349200.0
2012-08-13 09:30:00,39.75,39.79,39.67,39.74,105600.0,25.8352,25.8612,25.7832,25.8287,105600.0
2012-08-13 09:35:00,39.74,39.74,39.55,39.68,135900.0,25.8287,25.8287,25.7052,25.7897,135900.0
2012-08-13 09:40:00,39.68,39.8,39.6,39.67,133100.0,25.7897,25.8677,25.7377,25.7832,133100.0
2012-08-13 09:45:00,39.66,39.97,39.66,39.94,126200.0,25.7767,25.9782,25.7767,25.9587,126200.0
2012-08-13 09:50:00,39.94,40.15,39.93,40.12,222700.0,25.9587,26.0952,25.9522,26.0757,222700.0
2012-08-13 09:55:00,40.12,40.12,40.0,40.04,95000.0,26.0757,26.0757,25.9977,26.0237,95000.0
2012-08-13 10:00:00,40.04,40.09,39.88,39.94,112000.0,26.0237,26.0562,25.9197,25.9587,112000.0
2012-08-13 10:05:00,39.96,39.96,39.72,39.73,66200.0,25.9717,25.9717,25.8157,25.8222,66200.0
2012-08-13 10:10:00,39.75,39.75,39.63,39.68,108600.0,25.8352,25.8352,25.7572,25.7897,108600.0
2012-08-13 10:15:00,39.67,39.79,39.66,39.71,81600.0,25.7832,25.8612,25.7767,25.8092,81600.0
2012-08-13 10:20:00,39.7,39.71,39.47,39.48,116400.0,25.8027,25.8092,25.6532,25.6597,116400.0
2012-08-13 10:25:00,39.48,39.57,39.35,39.53,107500.0,25.6597,25.7182,25.5752,25.6922,107500.0
2012-08-13 10:30:00,39.52,39.56,39.46,39.51,99000.0,25.6857,25.7117,25.6467,25.6792,99000.0
2012-08-13 10:35:00,39.5,39.5,39.38,39.39,120100.0,25.6727,25.6727,25.5947,25.6012,120100.0
2012-08-13 10:40:00,39.38,39.48,39.38,39.47,71600.0,25.5947,25.6597,25.5947,25.6532,71600.0
2012-08-13 10:45:00,39.49,39.49,39.43,39.47,48300.0,25.6662,25.6662,25.6272,25.6532,48300.0
2012-08-13 10:50:00,39.48,39.54,39.38,39.41,104800.0,25.6597,25.6987,25.5947,25.6142,104800.0
2012-08-13 10:55:00,39.4,39.41,39.28,39.29,101600.0,25.6077,25.6142,25.5297,25.5362,101600.0
2012-08-13 11:00:00,39.29,39.3,39.23,39.27,108200.0,25.5362,25.5427,25.4972,25.5232,108200.0
2012-08-13 11:05:00,39.26,39.27,39.2,39.22,147600.0,25.5167,25.5232,25.4777,25.4907,147600.0
2012-08-13 11:10:00,39.22,39.23,39.2,39.2,105600.0,25.4907,25.4972,25.4777,25.4777,105600.0
2012-08-13 11:15:00,39.2,39.2,39.1,39.13,123800.0,25.4777,25.4777,25.4127,25.4322,123800.0
2012-08-13 11:20:00,39.15,39.31,39.06,39.28,114100.0,25.4452,25.5492,25.3867,25.5297,114100.0
2012-08-13 11:25:00,39.28,39.31,39.2,39.3,99700.0,25.5297,25.5492,25.4777,25.5427,99700.0
2012-08-13 11:30:00,39.3,39.3,39.25,39.26,61200.0,25.5427,25.5427,25.5102,25.5167,61200.0
2012-08-13 11:35:00,39.26,39.35,39.26,39.35,36500.0,25.5167,25.5752,25.5167,25.5752,36500.0
2012-08-13 11:40:00,39.35,39.38,39.32,39.37,71300.0,25.5752,25.5947,25.5557,25.5882,71300.0
2012-08-13 11:45:00,39.37,39.42,39.37,39.39,91400.0,25.5882,25.6207,25.5882,25.6012,91400.0
2012-08-13 11:50:00,39.38,39.44,39.38,39.41,77100.0,25.5947,25.6337,25.5947,25.6142,77100.0
2012-08-13 11:55:00,39.4,39.44,39.4,39.42,47100.0,25.6077,25.6337,25.6077,25.6207,47100.0
2012-08-13 12:00:00,39.41,39.42,39.29,39.3,80500.0,25.6142,25.6207,25.5362,25.5427,80500.0
2012-08-13 12:05:00,39.3,39.3,39.2,39.22,105100.0,25.5427,25.5427,25.4777,25.4907,105100.0
2012-08-13 12:10:00,39.21,39.27,39.2,39.27,43800.0,25.4842,25.5232,25.4777,25.5232,43800.0
2012-08-13 12:15:00,39.27,39.34,39.27,39.33,52100.0,25.5232,25.5687,25.5232,25.5622,52100.0
2012-08-13 12:20:00,39.33,39.38,39.32,39.37,83500.0,25.5622,25.5947,25.5557,25.5882,83500.0
2012-08-13 12:25:00,39.36,39.43,39.35,39.42,38100.0,25.5817,25.6272,25.5752,25.6207,38100.0
2012-08-13 12:30:00,39.41,39.42,39.36,39.37,51400.0,25.6142,25.6207,25.5817,25.5882,51400.0
2012-08-13 12:35:00,39.37,39.48,39.36,39.46,48200.0,25.5882,25.6597,25.5817,25.6467,48200.0
2012-08-13 12:40:00,39.45,39.5,39.41,39.49,69000.0,25.6402,25.6727,25.6142,25.6662,69000.0
2012-08-13 12:45:00,39.49,39.54,39.49,39.53,106100.0,25.6662,25.6987,25.6662,25.6922,106100.0
2012-08-13 12:50:00,39.53,39.57,39.45,39.49,65700.0,25.6922,25.7182,25.6402,25.6662,65700.0
2012-08-13 12:55:00,39.46,39.5,39.4,39.45,47700.0,25.6467,25.6727,25.6077,25.6402,47700.0
2012-08-13 13:00:00,39.44,39.47,39.37,39.4,46500.0,25.6337,25.6532,25.5882,25.6077,46500.0
2012-08-13 13:05:00,39.41,39.42,39.37,39.38,20700.0,25.6142,25.6207,25.5882,25.5947,20700.0
2012-08-13 13:10:00,39.38,39.42,39.32,39.33,69700.0,25.5947,25.6207,25.5557,25.5622,69700.0
2012-08-13 13:15:00,39.32,39.35,39.27,39.27,38400.0,25.5557,25.5752,25.5232,25.5232,38400.0
2012-08-13 13:20:00,39.28,39.34,39.17,39.3,372100.0,25.5297,25.5687,25.4582,25.5427,372100.0
2012-08-13 13:25:00,39.31,39.39,39.28,39.34,75700.0,25.5492,25.6012,25.5297,25.5687,75700.0
2012-08-13 13:30:00,39.35,39.37,39.09,39.15,236900.0,25.5752,25.5882,25.4062,25.4452,236900.0
2012-08-13 13:35:00,39.16,39.22,39.11,39.15,108900.0,25.4517,25.4907,25.4192,25.4452,108900.0
2012-08-13 13:40:00,39.15,39.28,39.13,39.26,92300.0,25.4452,25.5297,25.4322,25.5167,92300.0
2012-08-13 13:45:00,39.26,39.28,39.16,39.21,93700.0,25.5167,25.5297,25.4517,25.4842,93700.0
2012-08-13 13:50:00,39.22,39.26,39.2,39.23,24000.0,25.4907,25.5167,25.4777,25.4972,24000.0
2012-08-13 13:55:00,39.23,39.23,39.17,39.22,48800.0,25.4972,25.4972,25.4582,25.4907,48800.0
2012-08-13 14:00:00,39.21,39.23,39.18,39.2,55100.0,25.4842,25.4972,25.4647,25.4777,55100.0
2012-08-13 14:05:00,39.19,39.25,39.19,39.24,44000.0,25.4712,25.5102,25.4712,25.5037,44000.0
2012-08-13 14:10:00,39.24,39.38,39.24,39.38,102700.0,25.5037,25.5947,25.5037,25.5947,102700.0
2012-08-13 14:15:00,39.38,39.4,39.33,39.4,73300.0,25.5947,25.6077,25.5622,25.6077,73300.0
2012-08-13 14:20:00,39.4,39.4,39.33,39.38,103200.0,25.6077,25.6077,25.5622,25.5947,103200.0
2012-08-13 14:25:00,39.39,39.45,39.33,39.34,105100.0,25.6012,25.6402,25.5622,25.5687,105100.0
2012-08-13 14:30:00,39.35,39.38,39.35,39.35,34300.0,25.5752,25.5947,25.5752,25.5752,34300.0
2012-08-13 14:35:00,39.34,39.34,39.15,39.16,115800.0,25.5687,25.5687,25.4452,25.4517,115800.0
2012-08-13 14:40:00,39.16,39.17,38.92,39.08,350700.0,25.4517,25.4582,25.2958,25.3997,350700.0
2012-08-13 14:45:00,39.08,39.17,39.06,39.17,66200.0,25.3997,25.4582,25.3867,25.4582,66200.0
2012-08-13 14:50:00,39.17,39.2,39.11,39.12,103700.0,25.4582,25.4777,25.4192,25.4257,103700.0
2012-08-13 14:55:00,39.12,39.2,39.12,39.14,108100.0,25.4257,25.4777,25.4257,25.4387,108100.0
2012-08-13 15:00:00,39.14,39.27,39.13,39.26,118200.0,25.4387,25.5232,25.4322,25.5167,118200.0
2012-08-13 15:05:00,39.27,39.33,39.21,39.26,97700.0,25.5232,25.5622,25.4842,25.5167,97700.0
2012-08-13 15:10:00,39.25,39.27,39.17,39.27,98000.0,25.5102,25.5232,25.4582,25.5232,98000.0
2012-08-13 15:15:00,39.26,39.27,39.15,39.19,74400.0,25.5167,25.5232,25.4452,25.4712,74400.0
2012-08-13 15:20:00,39.19,39.24,39.18,39.23,69600.0,25.4712,25.5037,25.4647,25.4972,69600.0
2012-08-13 15:25:00,39.23,39.23,39.19,39.19,46600.0,25.4972,25.4972,25.4712,25.4712,46600.0
2012-08-13 15:30:00,39.2,39.29,39.19,39.24,132400.0,25.4777,25.5362,25.4712,25.5037,132400.0
2012-08-13 15:35:00,39.23,39.3,39.22,39.3,77100.0,25.4972,25.5427,25.4907,25.5427,77100.0
2012-08-13 15:40:00,39.3,39.39,39.29,39.35,142700.0,25.5427,25.6012,25.5362,25.5752,142700.0
2012-08-13 15:45:00,39.36,39.43,39.23,39.27,245700.0,25.5817,25.6272,25.4972,25.5232,245700.0
2012-08-13 15:50:00,39.27,39.34,39.21,39.22,258500.0,25.5232,25.5687,25.4842,25.4907,258500.0
2012-08-13 15:55:00,39.23,39.36,39.22,39.36,482100.0,25.4972,25.5817,25.4907,25.5817,482100.0
2012-08-14 09:30:00,39.53,39.65,39.21,39.26,183900.0,25.6922,25.7702,25.4842,25.5167,183900.0
2012-08-14 09:35:00,39.26,39.38,39.04,39.21,311600.0,25.5167,25.5947,25.3737,25.4842,311600.0
2012-08-14 09:40:00,39.2,39.35,39.15,39.27,125200.0,25.4777,25.5752,25.4452,25.5232,125200.0
2012-08-14 09:45:00,39.3,39.4,39.26,39.39,89700.0,25.5427,25.6077,25.5167,25.6012,89700.0
2012-08-14 09:50:00,39.38,39.42,39.3,39.31,167500.0,25.5947,25.6207,25.5427,25.5492,167500.0
2012-08-14 09:55:00,39.31,39.37,39.25,39.29,97200.0,25.5492,25.5882,25.5102,25.5362,97200.0
2012-08-14 10:00:00,39.28,39.36,39.21,39.21,95600.0,25.5297,25.5817,25.4842,25.4842,95600.0
2012-08-14 10:05:00,39.21,39.21,39.02,39.1,160100.0,25.4842,25.4842,25.3608,25.4127,160100.0
2012-08-14 10:10:00,39.1,39.32,39.1,39.32,126200.0,25.4127,25.5557,25.4127,25.5557,126200.0
2012-08-14 10:15:00,39.32,39.32,39.18,39.18,343000.0,25.5557,25.5557,25.4647,25.4647,343000.0
2012-08-14 10:20:00,39.18,39.19,39.02,39.04,139800.0,25.4647,25.4712,25.3608,25.3737,139800.0
2012-08-14 10:25:00,39.06,39.12,39.02,39.06,86700.0,25.3867,25.4257,25.3608,25.3867,86700.0
2012-08-14 10:30:00,39.06,39.07,39.0,39.03,92300.0,25.3867,25.3932,25.3478,25.3673,92300.0
2012-08-14 10:35:00,39.05,39.09,38.91,39.08,153100.0,25.3802,25.4062,25.2893,25.3997,153100.0
2012-08-14 10:40:00,39.07,39.12,39.0,39.01,235900.0,25.3932,25.4257,25.3478,25.3543,235900.0
2012-08-14 10:45:00,39.02,39.1,39.02,39.03,52000.0,25.3608,25.4127,25.3608,25.3673,52000.0
2012-08-14 10:50:00,39.03,39.2,39.03,39.18,96700.0,25.3673,25.4777,25.3673,25.4647,96700.0
2012-08-14 10:55:00,39.18,39.3,39.17,39.3,118000.0,25.4647,25.5427,25.4582,25.5427,118000.0
2012-08-14 11:00:00,39.3,39.31,39.22,39.27,73400.0,25.5427,25.5492,25.4907,25.5232,73400.0
2012-08-14 11:05:00,39.27,39.32,39.22,39.29,325200.0,25.5232,25.5557,25.4907,25.5362,325200.0
2012-08-14 11:10:00,39.3,39.3,39.2,39.2,57000.0,25.5427,25.5427,25.4777,25.4777,57000.0
2012-08-14 11:15:00,39.2,39.2,39.11,39.11,49100.0,25.4777,25.4777,25.4192,25.4192,49100.0
2012-08-14 11:20:00,39.12,39.12,39.01,39.01,129500.0,25.4257,25.4257,25.3543,25.3543,129500.0
2012-08-14 11:25:00,39.02,39.07,39.0,39.06,78000.0,25.3608,25.3932,25.3478,25.3867,78000.0
2012-08-14 11:30:00,39.06,39.17,39.06,39.15,88200.0,25.3867,25.4582,25.3867,25.4452,88200.0
2012-08-14 11:35:00,39.15,39.18,39.13,39.17,46200.0,25.4452,25.4647,25.4322,25.4582,46200.0
2012-08-14 11:40:00,39.16,39.2,39.14,39.2,68000.0,25.4517,25.4777,25.4387,25.4777,68000.0
2012-08-14 11:45:00,39.2,39.2,39.17,39.19,25600.0,25.4777,25.4777,25.4582,25.4712,25600.0
2012-08-14 11:50:00,39.19,39.2,39.1,39.14,78800.0,25.4712,25.4777,25.4127,25.4387,78800.0
2012-08-14 11:55:00,39.14,39.17,39.14,39.16,33600.0,25.4387,25.4582,25.4387,25.4517,33600.0
2012-08-14 12:00:00,39.16,39.21,39.15,39.18,31100.0,25.4517,25.4842,25.4452,25.4647,31100.0
2012-08-14 12:05:00,39.19,39.21,39.15,39.16,26000.0,25.4712,25.4842,25.4452,25.4517,26000.0
2012-08-14 12:10:00,39.15,39.17,39.14,39.16,34500.0,25.4452,25.4582,25.4387,25.4517,34500.0
2012-08-14 12:15:00,39.17,39.18,39.11,39.15,54000.0,25.4582,25.4647,25.4192,25.4452,54000.0
2012-08-14 12:20:00,39.15,39.23,39.13,39.2,40300.0,25.4452,25.4972,25.4322,25.4777,40300.0
2012-08-14 12:25:00,39.21,39.21,39.18,39.21,23000.0,25.4842,25.4842,25.4647,25.4842,23000.0
2012-08-14 12:30:00,39.21,39.25,39.16,39.16,49300.0,25.4842,25.5102,25.4517,25.4517,49300.0
2012-08-14 12:35:00,39.17,39.19,39.14,39.14,25700.0,25.4582,25.4712,25.4387,25.4387,25700.0
2012-08-14 12:40:00,39.15,39.15,39.09,39.14,61600.0,25.4452,25.4452,25.4062,25.4387,61600.0
2012-08-14 12:45:00,39.14,39.16,39.09,39.15,48900.0,25.4387,25.4517,25.4062,25.4452,48900.0
2012-08-14 12:50:00,39.15,39.15,39.12,39.15,20400.0,25.4452,25.4452,25.4257,25.4452,20400.0
2012-08-14 12:55:00,39.14,39.15,39.02,39.04,35000.0,25.4387,25.4452,25.3608,25.3737,35000.0
2012-08-14 13:00:00,39.04,39.1,39.03,39.1,42700.0,25.3737,25.4127,25.3673,25.4127,42700.0
2012-08-14 13:05:00,39.1,39.11,39.06,39.07,46500.0,25.4127,25.4192,25.3867,25.3932,46500.0
2012-08-14 13:10:00,39.08,39.08,39.04,39.05,93500.0,25.3997,25.3997,25.3737,25.3802,93500.0
2012-08-14 13:15:00,39.04,39.05,39.0,39.03,50400.0,25.3737,25.3802,25.3478,25.3673,50400.0
2012-08-14 13:20:00,39.01,39.05,39.0,39.05,49300.0,25.3543,25.3802,25.3478,25.3802,49300.0
2012-08-14 13:25:00,39.04,39.06,39.02,39.03,35300.0,25.3737,25.3867,25.3608,25.3673,35300.0
2012-08-14 13:30:00,39.02,39.08,39.02,39.03,44600.0,25.3608,25.3997,25.3608,25.3673,44600.0
2012-08-14 13:35:00,39.03,39.05,39.0,39.01,30900.0,25.3673,25.3802,25.3478,25.3543,30900.0
2012-08-14 13:40:00,39.02,39.02,38.96,38.96,88300.0,25.3608,25.3608,25.3218,25.3218,88300.0
2012-08-14 13:45:00,38.96,39.05,38.95,39.05,73600.0,25.3218,25.3802,25.3153,25.3802,73600.0
2012-08-14 13:50:00,39.04,39.05,38.97,38.98,36700.0,25.3737,25.3802,25.3283,25.3348,36700.0
2012-08-14 13:55:00,38.98,39.0,38.94,38.97,45200.0,25.3348,25.3478,25.3088,25.3283,45200.0
2012-08-14 14:00:00,38.97,39.0,38.95,39.0,12400.0,25.3283,25.3478,25.3153,25.3478,12400.0
2012-08-14 14:05:00,38.99,39.01,38.98,39.0,33600.0,25.3413,25.3543,25.3348,25.3478,33600.0
2012-08-14 14:10:00,39.0,39.05,38.97,38.98,52200.0,25.3478,25.3802,25.3283,25.3348,52200.0
2012-08-14 14:15:00,38.98,39.0,38.93,38.93,46400.0,25.3348,25.3478,25.3023,25.3023,46400.0
2012-08-14 14:20:00,38.93,38.96,38.91,38.93,38300.0,25.3023,25.3218,25.2893,25.3023,38300.0
2012-08-14 14:25:00,38.93,38.95,38.9,38.95,80700.0,25.3023,25.3153,25.2828,25.3153,80700.0
2012-08-14 14:30:00,38.95,39.03,38.94,39.02,54000.0,25.3153,25.3673,25.3088,25.3608,54000.0
2012-08-14 14:35:00,39.03,39.04,38.97,38.97,58300.0,25.3673,25.3737,25.3283,25.3283,58300.0
2012-08-14 14:40:00,38.98,39.0,38.91,38.92,85100.0,25.3348,25.3478,25.2893,25.2958,85100.0
2012-08-14 14:45:00,38.92,38.95,38.87,38.91,157700.0,25.2958,25.3153,25.2633,25.2893,157700.0
2012-08-14 14:50:00,38.92,39.0,38.89,38.98,44400.0,25.2958,25.3478,25.2763,25.3348,44400.0
2012-08-14 14:55:00,38.97,39.04,38.97,39.03,33000.0,25.3283,25.3737,25.3283,25.3673,33000.0
2012-08-14 15:00:00,39.02,39.03,38.97,38.99,55800.0,25.3608,25.3673,25.3283,25.3413,55800.0
2012-08-14 15:05:00,38.97,38.99,38.92,38.93,33400.0,25.3283,25.3413,25.2958,25.3023,33400.0
2012-08-14 15:10:00,38.93,38.94,38.88,38.94,62900.0,25.3023,25.3088,25.2698,25.3088,62900.0
2012-08-14 15:15:00,38.94,39.0,38.93,38.99,116800.0,25.3088,25.3478,25.3023,25.3413,116800.0
2012-08-14 15:20:00,39.0,39.02,38.93,38.94,113700.0,25.3478,25.3608,25.3023,25.3088,113700.0
2012-08-14 15:25:00,38.94,38.97,38.92,38.95,62400.0,25.3088,25.3283,25.2958,25.3153,62400.0
2012-08-14 15:30:00,38.95,38.96,38.85,38.85,92700.0,25.3153,25.3218,25.2503,25.2503,92700.0
2012-08-14 15:35:00,38.85,38.85,38.8,38.8,103200.0,25.2503,25.2503,25.2178,25.2178,103200.0
2012-08-14 15:40:00,38.8,38.81,38.76,38.77,126800.0,25.2178,25.2243,25.1918,25.1983,126800.0
2012-08-14 15:45:00,38.77,38.8,38.75,38.76,112900.0,25.1983,25.2178,25.1853,25.1918,112900.0
2012-08-14 15:50:00,38.76,38.8,38.71,38.73,154600.0,25.1918,25.2178,25.1593,25.1723,154600.0
2012-08-14 15:55:00,38.72,38.86,38.71,38.85,321800.0,25.1658,25.2568,25.1593,25.2503,321800.0
2012-08-15 09:30:00,38.87,38.97,38.8,38.9,235100.0,25.2633,25.3283,25.2178,25.2828,235100.0
2012-08-15 09:35:00,38.88,39.07,38.73,39.04,216700.0,25.2698,25.3932,25.1723,25.3737,216700.0
2012-08-15 09:40:00,39.05,39.3,39.01,39.21,486000.0,25.3802,25.5427,25.3543,25.4842,486000.0
2012-08-15 09:45:00,39.21,39.4,39.15,39.4,193100.0,25.4842,25.6077,25.4452,25.6077,193100.0
2012-08-15 09:50:00,39.4,39.52,39.37,39.43,257500.0,25.6077,25.6857,25.5882,25.6272,257500.0
2012-08-15 09:55:00,39.43,39.63,39.43,39.61,323800.0,25.6272,25.7572,25.6272,25.7442,323800.0
2012-08-15 10:00:00,39.62,39.64,39.4,39.49,251000.0,25.7507,25.7637,25.6077,25.6662,251000.0
2012-08-15 10:05:00,39.49,39.52,39.4,39.44,177200.0,25.6662,25.6857,25.6077,25.6337,177200.0
2012-08-15 10:10:00,39.44,39.49,39.33,39.36,113500.0,25.6337,25.6662,25.5622,25.5817,113500.0
2012-08-15 10:15:00,39.36,39.37,39.24,39.33,222700.0,25.5817,25.5882,25.5037,25.5622,222700.0
2012-08-15 10:20:00,39.33,39.46,39.3,39.45,91500.0,25.5622,25.6467,25.5427,25.6402,91500.0
2012-08-15 10:25:00,39.45,39.45,39.38,39.39,50100.0,25.6402,25.6402,25.5947,25.6012,50100.0
2012-08-15 10:30:00,39.41,39.42,39.37,39.4,59700.0,25.6142,25.6207,25.5882,25.6077,59700.0
2012-08-15 10:35:00,39.4,39.41,39.23,39.27,70900.0,25.6077,25.6142,25.4972,25.5232,70900.0
2012-08-15 10:40:00,39.27,39.31,39.15,39.28,124500.0,25.5232,25.5492,25.4452,25.5297,124500.0
2012-08-15 10:45:00,39.28,39.34,39.26,39.33,49800.0,25.5297,25.5687,25.5167,25.5622,49800.0
2012-08-15 10:50:00,39.34,39.42,39.34,39.38,54600.0,25.5687,25.6207,25.5687,25.5947,54600.0
2012-08-15 10:55:00,39.39,39.45,39.36,39.37,72500.0,25.6012,25.6402,25.5817,25.5882,72500.0
2012-08-15 11:00:00,39.37,39.38,39.27,39.33,46500.0,25.5882,25.5947,25.5232,25.5622,46500.0
2012-08-15 11:05:00,39.33,39.44,39.33,39.44,31900.0,25.5622,25.6337,25.5622,25.6337,31900.0
2012-08-15 11:10:00,39.44,39.45,39.39,39.39,77300.0,25.6337,25.6402,25.6012,25.6012,77300.0
2012-08-15 11:15:00,39.39,39.42,39.37,39.41,21900.0,25.6012,25.6207,25.5882,25.6142,21900.0
2012-08-15 11:20:00,39.42,39.49,39.41,39.44,82600.0,25.6207,25.6662,25.6142,25.6337,82600.0
2012-08-15 11:25:00,39.44,39.45,39.26,39.29,78300.0,25.6337,25.6402,25.5167,25.5362,78300.0
2012-08-15 11:30:00,39.29,39.34,39.26,39.33,57200.0,25.5362,25.5687,25.5167,25.5622,57200.0
2012-08-15 11:35:00,39.33,39.44,39.33,39.4,63700.0,25.5622,25.6337,25.5622,25.6077,63700.0
2012-08-15 11:40:00,39.4,39.43,39.38,39.38,37400.0,25.6077,25.6272,25.5947,25.5947,37400.0
2012-08-15 11:45:00,39.38,39.39,39.35,39.38,30000.0,25.5947,25.6012,25.5752,25.5947,30000.0
2012-08-15 11:50:00,39.39,39.43,39.36,39.43,37100.0,25.6012,25.6272,25.5817,25.6272,37100.0
2012-08-15 11:55:00,39.43,39.44,39.38,39.39,41900.0,25.6272,25.6337,25.5947,25.6012,41900.0
2012-08-15 12:00:00,39.4,39.41,39.38,39.39,40300.0,25.6077,25.6142,25.5947,25.6012,40300.0
2012-08-15 12:05:00,39.4,39.41,39.39,39.4,24500.0,25.6077,25.6142,25.6012,25.6077,24500.0
2012-08-15 12:10:00,39.39,39.41,39.38,39.4,31400.0,25.6012,25.6142,25.5947,25.6077,31400.0
2012-08-15 12:15:00,39.4,39.45,39.38,39.38,58200.0,25.6077,25.6402,25.5947,25.5947,58200.0
2012-08-15 12:20:00,39.4,39.49,39.4,39.46,76800.0,25.6077,25.6662,25.6077,25.6467,76800.0
2012-08-15 12:25:00,39.46,39.47,39.41,39.43,63200.0,25.6467,25.6532,25.6142,25.6272,63200.0
2012-08-15 12:30:00,39.43,39.48,39.43,39.46,42100.0,25.6272,25.6597,25.6272,25.6467,42100.0
2012-08-15 12:35:00,39.46,39.46,39.42,39.42,35900.0,25.6467,25.6467,25.6207,25.6207,35900.0
2012-08-15 12:40:00,39.43,39.46,39.39,39.44,40600.0,25.6272,25.6467,25.6012,25.6337,40600.0
2012-08-15 12:45:00,39.44,39.45,39.33,39.34,67800.0,25.6337,25.6402,25.5622,25.5687,67800.0
2012-08-15 12:50:00,39.34,39.43,39.34,39.42,40500.0,25.5687,25.6272,25.5687,25.6207,40500.0
2012-08-15 12:55:00,39.43,39.45,39.38,39.41,24500.0,25.6272,25.6402,25.5947,25.6142,24500.0
2012-08-15 13:00:00,39.42,39.42,39.34,39.34,32700.0,25.6207,25.6207,25.5687,25.5687,32700.0
2012-08-15 13:05:00,39.34,39.35,39.32,39.34,46400.0,25.5687,25.5752,25.5557,25.5687,46400.0
2012-08-15 13:10:00,39.34,39.34,39.32,39.33,58200.0,25.5687,25.5687,25.5557,25.5622,58200.0
2012-08-15 13:15:00,39.34,39.38,39.33,39.37,30000.0,25.5687,25.5947,25.5622,25.5882,30000.0
2012-08-15 13:20:00,39.37,39.38,39.34,39.34,30400.0,25.5882,25.5947,25.5687,25.5687,30400.0
2012-08-15 13:25:00,39.34,39.36,39.33,39.33,45500.0,25.5687,25.5817,25.5622,25.5622,45500.0
2012-08-15 13:30:00,39.33,39.35,39.3,39.32,85400.0,25.5622,25.5752,25.5427,25.5557,85400.0
2012-08-15 13:35:00,39.3,39.33,39.25,39.28,76000.0,25.5427,25.5622,25.5102,25.5297,76000.0
2012-08-15 13:40:00,39.28,39.3,39.26,39.28,31200.0,25.5297,25.5427,25.5167,25.5297,31200.0
2012-08-15 13:45:00,39.28,39.33,39.28,39.33,40500.0,25.5297,25.5622,25.5297,25.5622,40500.0
2012-08-15 13:50:00,39.34,39.34,39.28,39.33,37700.0,25.5687,25.5687,25.5297,25.5622,37700.0
2012-08-15 13:55:00,39.34,39.38,39.2,39.24,124100.0,25.5687,25.5947,25.4777,25.5037,124100.0
2012-08-15 14:00:00,39.25,39.29,39.23,39.28,17300.0,25.5102,25.5362,25.4972,25.5297,17300.0
2012-08-15 14:05:00,39.29,39.29,39.2,39.2,34200.0,25.5362,25.5362,25.4777,25.4777,34200.0
2012-08-15 14:10:00,39.2,39.23,39.19,39.22,27800.0,25.4777,25.4972,25.4712,25.4907,27800.0
2012-08-15 14:15:00,39.23,39.32,39.23,39.32,25500.0,25.4972,25.5557,25.4972,25.5557,25500.0
2012-08-15 14:20:00,39.33,39.33,39.29,39.33,19900.0,25.5622,25.5622,25.5362,25.5622,19900.0
2012-08-15 14:25:00,39.34,39.34,39.28,39.32,39500.0,25.5687,25.5687,25.5297,25.5557,39500.0
2012-08-15 14:30:00,39.31,39.33,39.31,39.31,14900.0,25.5492,25.5622,25.5492,25.5492,14900.0
2012-08-15 14:35:00,39.32,39.37,39.32,39.35,19500.0,25.5557,25.5882,25.5557,25.5752,19500.0
2012-08-15 14:40:00,39.36,39.39,39.33,39.39,36600.0,25.5817,25.6012,25.5622,25.6012,36600.0
2012-08-15 14:45:00,39.39,39.4,39.39,39.4,16100.0,25.6012,25.6077,25.6012,25.6077,16100.0
2012-08-15 14:50:00,39.4,39.43,39.37,39.41,57700.0,25.6077,25.6272,25.5882,25.6142,57700.0
2012-08-15 14:55:00,39.41,39.41,39.34,39.38,36900.0,25.6142,25.6142,25.5687,25.5947,36900.0
2012-08-15 15:00:00,39.38,39.39,39.34,39.36,14200.0,25.5947,25.6012,25.5687,25.5817,14200.0
2012-08-15 15:05:00,39.35,39.38,39.34,39.38,28200.0,25.5752,25.5947,25.5687,25.5947,28200.0
2012-08-15 15:10:00,39.38,39.41,39.38,39.41,16500.0,25.5947,25.6142,25.5947,25.6142,16500.0
2012-08-15 15:15:00,39.41,39.41,39.35,39.39,35600.0,25.6142,25.6142,25.5752,25.6012,35600.0
2012-08-15 15:20:00,39.39,39.39,39.32,39.35,33700.0,25.6012,25.6012,25.5557,25.5752,33700.0
2012-08-15 15:25:00,39.36,39.36,39.23,39.28,59200.0,25.5817,25.5817,25.4972,25.5297,59200.0
2012-08-15 15:30:00,39.28,39.3,39.23,39.29,73700.0,25.5297,25.5427,25.4972,25.5362,73700.0
2012-08-15 15:35:00,39.28,39.31,39.22,39.22,59100.0,25.5297,25.5492,25.4907,25.4907,59100.0
2012-08-15 15:40:00,39.22,39.27,39.2,39.25,129700.0,25.4907,25.5232,25.4777,25.5102,129700.0
2012-08-15 15:45:00,39.25,39.27,39.21,39.26,122500.0,25.5102,25.5232,25.4842,25.5167,122500.0
2012-08-15 15:50:00,39.27,39.27,39.21,39.25,75000.0,25.5232,25.5232,25.4842,25.5102,75000.0
2012-08-15 15:55:00,39.24,39.35,39.22,39.35,475400.0,25.5037,25.5752,25.4907,25.5752,475400.0
2012-08-16 09:30:00,39.62,39.79,39.44,39.7,156200.0,25.7507,25.8612,25.6337,25.8027,156200.0
2012-08-16 09:35:00,39.66,39.88,39.6,39.77,302600.0,25.7767,25.9197,25.7377,25.8482,302600.0
2012-08-16 09:40:00,39.76,39.84,39.74,39.77,142100.0,25.8417,25.8937,25.8287,25.8482,142100.0
2012-08-16 09:45:00,39.75,39.87,39.75,39.84,170900.0,25.8352,25.9132,25.8352,25.8937,170900.0
2012-08-16 09:50:00,39.83,40.17,39.81,40.15,311300.0,25.8872,26.1082,25.8742,26.0952,311300.0
2012-08-16 09:55:00,40.17,40.32,40.15,40.32,271600.0,26.1082,26.2057,26.0952,26.2057,271600.0
2012-08-16 10:00:00,40.28,40.35,40.17,40.24,324700.0,26.1797,26.2252,26.1082,26.1537,324700.0
2012-08-16 10:05:00,40.24,40.42,40.19,40.4,327000.0,26.1537,26.2707,26.1212,26.2577,327000.0
2012-08-16 10:10:00,40.4,40.46,40.4,40.4,179000.0,26.2577,26.2967,26.2577,26.2577,179000.0
2012-08-16 10:15:00,40.41,40.49,40.4,40.42,214700.0,26.2642,26.3162,26.2577,26.2707,214700.0
2012-08-16 10:20:00,40.42,40.55,40.4,40.48,281700.0,26.2707,26.3552,26.2577,26.3097,281700.0
2012-08-16 10:25:00,40.48,40.63,40.48,40.53,197600.0,26.3097,26.4072,26.3097,26.3422,197600.0
2012-08-16 10:30:00,40.54,40.65,40.49,40.61,241200.0,26.3487,26.4202,26.3162,26.3942,241200.0
2012-08-16 10:35:00,40.62,40.88,40.62,40.8,412400.0,26.4007,26.5696,26.4007,26.5176,412400.0
2012-08-16 10:40:00,40.8,40.83,40.7,40.7,258100.0,26.5176,26.5371,26.4527,26.4527,258100.0
2012-08-16 10:45:00,40.69,40.88,40.63,40.87,277500.0,26.4462,26.5696,26.4072,26.5631,277500.0
2012-08-16 10:50:00,40.88,40.95,40.83,40.94,201800.0,26.5696,26.6151,26.5371,26.6086,201800.0
2012-08-16 10:55:00,40.95,40.96,40.87,40.93,177100.0,26.6151,26.6216,26.5631,26.6021,177100.0
2012-08-16 11:00:00,40.92,40.96,40.85,40.87,143000.0,26.5956,26.6216,26.5501,26.5631,143000.0
2012-08-16 11:05:00,40.87,40.88,40.75,40.77,130800.0,26.5631,26.5696,26.4852,26.4982,130800.0
2012-08-16 11:10:00,40.77,40.79,40.66,40.72,144200.0,26.4982,26.5111,26.4267,26.4657,144200.0
2012-08-16 11:15:00,40.71,40.77,40.71,40.76,91800.0,26.4592,26.4982,26.4592,26.4917,91800.0
2012-08-16 11:20:00,40.77,40.92,40.76,40.84,128600.0,26.4982,26.5956,26.4917,26.5436,128600.0
2012-08-16 11:25:00,40.85,40.87,40.73,40.74,65900.0,26.5501,26.5631,26.4722,26.4787,65900.0
2012-08-16 11:30:00,40.75,40.84,40.73,40.8,61900.0,26.4852,26.5436,26.4722,26.5176,61900.0
2012-08-16 11:35:00,40.8,40.89,40.8,40.85,181800.0,26.5176,26.5761,26.5176,26.5501,181800.0
2012-08-16 11:40:00,40.84,40.85,40.77,40.83,52700.0,26.5436,26.5501,26.4982,26.5371,52700.0
2012-08-16 11:45:00,40.84,40.9,40.84,40.85,63600.0,26.5436,26.5826,26.5436,26.5501,63600.0
2012-08-16 11:50:00,40.85,40.97,40.83,40.94,147500.0,26.5501,26.6281,26.5371,26.6086,147500.0
2012-08-16 11:55:00,40.94,40.95,40.87,40.91,51100.0,26.6086,26.6151,26.5631,26.5891,51100.0
2012-08-16 12:00:00,40.92,40.94,40.88,40.88,58700.0,26.5956,26.6086,26.5696,26.5696,58700.0
2012-08-16 12:05:00,40.88,40.9,40.83,40.89,85800.0,26.5696,26.5826,26.5371,26.5761,85800.0
2012-08-16 12:10:00,40.9,40.94,40.87,40.91,64800.0,26.5826,26.6086,26.5631,26.5891,64800.0
2012-08-16 12:15:00,40.91,40.94,40.87,40.91,70100.0,26.5891,26.6086,26.5631,26.5891,70100.0
2012-08-16 12:20:00,40.91,40.95,40.88,40.94,49900.0,26.5891,26.6151,26.5696,26.6086,49900.0
2012-08-16 12:25:00,40.94,40.96,40.86,40.86,71900.0,26.6086,26.6216,26.5566,26.5566,71900.0
2012-08-16 12:30:00,40.86,40.87,40.8,40.8,80900.0,26.5566,26.5631,26.5176,26.5176,80900.0
2012-08-16 12:35:00,40.81,40.84,40.78,40.8,88800.0,26.5241,26.5436,26.5046,26.5176,88800.0
2012-08-16 12:40:00,40.81,40.91,40.8,40.9,42900.0,26.5241,26.5891,26.5176,26.5826,42900.0
2012-08-16 12:45:00,40.9,40.93,40.89,40.91,52400.0,26.5826,26.6021,26.5761,26.5891,52400.0
2012-08-16 12:50:00,40.9,40.93,40.88,40.89,31400.0,26.5826,26.6021,26.5696,26.5761,31400.0
2012-08-16 12:55:00,40.89,40.9,40.86,40.86,23500.0,26.5761,26.5826,26.5566,26.5566,23500.0
2012-08-16 13:00:00,40.87,40.95,40.87,40.95,59500.0,26.5631,26.6151,26.5631,26.6151,59500.0
2012-08-16 13:05:00,40.94,40.97,40.93,40.96,73900.0,26.6086,26.6281,26.6021,26.6216,73900.0
2012-08-16 13:10:00,40.97,41.0,40.97,40.99,92600.0,26.6281,26.6476,26.6281,26.6411,92600.0
2012-08-16 13:15:00,40.98,41.03,40.97,41.0,187800.0,26.6346,26.6671,26.6281,26.6476,187800.0
2012-08-16 13:20:00,41.0,41.01,40.95,41.0,68700.0,26.6476,26.6541,26.6151,26.6476,68700.0
2012-08-16 13:25:00,41.0,41.08,40.99,41.07,155500.0,26.6476,26.6996,26.6411,26.6931,155500.0
2012-08-16 13:30:00,41.08,41.08,41.02,41.02,82900.0,26.6996,26.6996,26.6606,26.6606,82900.0
2012-08-16 13:35:00,41.02,41.04,40.94,40.98,58400.0,26.6606,26.6736,26.6086,26.6346,58400.0
2012-08-16 13:40:00,40.98,41.02,40.95,40.98,83000.0,26.6346,26.6606,26.6151,26.6346,83000.0
2012-08-16 13:45:00,40.99,41.0,40.96,40.98,47000.0,26.6411,26.6476,26.6216,26.6346,47000.0
2012-08-16 13:50:00,40.98,41.03,40.98,41.03,32900.0,26.6346,26.6671,26.6346,26.6671,32900.0
2012-08-16 13:55:00,41.02,41.11,41.01,41.11,103600.0,26.6606,26.7191,26.6541,26.7191,103600.0
2012-08-16 14:00:00,41.1,41.2,41.09,41.2,156900.0,26.7126,26.7776,26.7061,26.7776,156900.0
2012-08-16 14:05:00,41.19,41.25,41.07,41.14,247500.0,26.7711,26.8101,26.6931,26.7386,247500.0
2012-08-16 14:10:00,41.13,41.25,41.11,41.2,105000.0,26.7321,26.8101,26.7191,26.7776,105000.0
2012-08-16 14:15:00,41.2,41.2,41.08,41.08,72300.0,26.7776,26.7776,26.6996,26.6996,72300.0
2012-08-16 14:20:00,41.08,41.09,41.02,41.06,160200.0,26.6996,26.7061,26.6606,26.6866,160200.0
2012-08-16 14:25:00,41.06,41.15,41.06,41.12,78100.0,26.6866,26.7451,26.6866,26.7256,78100.0
2012-08-16 14:30:00,41.12,41.2,41.12,41.13,101200.0,26.7256,26.7776,26.7256,26.7321,101200.0
2012-08-16 14:35:00,41.13,41.15,41.08,41.1,57800.0,26.7321,26.7451,26.6996,26.7126,57800.0
2012-08-16 14:40:00,41.11,41.14,41.08,41.13,89400.0,26.7191,26.7386,26.6996,26.7321,89400.0
2012-08-16 14:45:00,41.13,41.19,41.11,41.15,52600.0,26.7321,26.7711,26.7191,26.7451,52600.0
2012-08-16 14:50:00,41.15,41.17,41.12,41.14,79100.0,26.7451,26.7581,26.7256,26.7386,79100.0
2012-08-16 14:55:00,41.15,41.15,41.12,41.14,42500.0,26.7451,26.7451,26.7256,26.7386,42500.0
2012-08-16 15:00:00,41.14,41.14,41.1,41.11,106300.0,26.7386,26.7386,26.7126,26.7191,106300.0
2012-08-16 15:05:00,41.12,41.13,41.1,41.13,67900.0,26.7256,26.7321,26.7126,26.7321,67900.0
2012-08-16 15:10:00,41.13,41.2,41.13,41.2,96900.0,26.7321,26.7776,26.7321,26.7776,96900.0
2012-08-16 15:15:00,41.19,41.25,41.17,41.25,111700.0,26.7711,26.8101,26.7581,26.8101,111700.0
2012-08-16 15:20:00,41.24,41.25,41.2,41.22,94800.0,26.8036,26.8101,26.7776,26.7906,94800.0
2012-08-16 15:25:00,41.22,41.29,41.21,41.27,167000.0,26.7906,26.8361,26.7841,26.8231,167000.0
2012-08-16 15:30:00,41.27,41.32,41.25,41.28,143500.0,26.8231,26.8556,26.8101,26.8296,143500.0
2012-08-16 15:35:00,41.28,41.32,41.23,41.26,119500.0,26.8296,26.8556,26.7971,26.8166,119500.0
2012-08-16 15:40:00,41.26,41.3,41.18,41.19,138000.0,26.8166,26.8426,26.7646,26.7711,138000.0
2012-08-16 15:45:00,41.19,41.2,41.15,41.18,138000.0,26.7711,26.7776,26.7451,26.7646,138000.0
2012-08-16 15:50:00,41.18,41.21,41.12,41.16,270900.0,26.7646,26.7841,26.7256,26.7516,270900.0
2012-08-16 15:55:00,41.16,41.22,41.16,41.19,389700.0,26.7516,26.7906,26.7516,26.7711,389700.0
2012-08-17 09:30:00,41.62,41.65,41.4,41.59,305100.0,27.0506,27.0701,26.9076,27.0311,305100.0
2012-08-17 09:35:00,41.59,41.62,41.43,41.43,241700.0,27.0311,27.0506,26.9271,26.9271,241700.0
2012-08-17 09:40:00,41.44,41.81,41.4,41.8,245100.0,26.9336,27.1741,26.9076,27.1676,245100.0
2012-08-17 09:45:00,41.77,42.1,41.63,41.94,618500.0,27.1481,27.3626,27.0571,27.2586,618500.0
2012-08-17 09:50:00,41.93,41.98,41.75,41.8,191000.0,27.2521,27.2846,27.1351,27.1676,191000.0
2012-08-17 09:55:00,41.82,42.04,41.78,41.98,181500.0,27.1806,27.3236,27.1546,27.2846,181500.0
2012-08-17 10:00:00,41.99,42.0,41.81,41.88,226300.0,27.2911,27.2976,27.1741,27.2196,226300.0
2012-08-17 10:05:00,41.87,41.9,41.72,41.82,212200.0,27.2131,27.2326,27.1156,27.1806,212200.0
2012-08-17 10:10:00,41.82,41.86,41.76,41.77,107700.0,27.1806,27.2066,27.1416,27.1481,107700.0
2012-08-17 10:15:00,41.78,41.84,41.74,41.77,81900.0,27.1546,27.1936,27.1286,27.1481,81900.0
2012-08-17 10:20:00,41.77,41.93,41.74,41.9,125900.0,27.1481,27.2521,27.1286,27.2326,125900.0
2012-08-17 10:25:00,41.9,41.9,41.78,41.89,144600.0,27.2326,27.2326,27.1546,27.2261,144600.0
2012-08-17 10:30:00,41.9,41.91,41.75,41.83,176600.0,27.2326,27.2391,27.1351,27.1871,176600.0
2012-08-17 10:35:00,41.82,41.89,41.72,41.77,224400.0,27.1806,27.2261,27.1156,27.1481,224400.0
2012-08-17 10:40:00,41.77,41.84,41.74,41.76,215100.0,27.1481,27.1936,27.1286,27.1416,215100.0
2012-08-17 10:45:00,41.76,41.79,41.66,41.74,106900.0,27.1416,27.1611,27.0766,27.1286,106900.0
2012-08-17 10:50:00,41.74,41.8,41.7,41.76,176200.0,27.1286,27.1676,27.1026,27.1416,176200.0
2012-08-17 10:55:00,41.75,41.81,41.75,41.81,97800.0,27.1351,27.1741,27.1351,27.1741,97800.0
2012-08-17 11:00:00,41.81,41.88,41.79,41.84,116700.0,27.1741,27.2196,27.1611,27.1936,116700.0
2012-08-17 11:05:00,41.84,41.85,41.75,41.75,73100.0,27.1936,27.2001,27.1351,27.1351,73100.0
2012-08-17 11:10:00,41.75,41.79,41.73,41.75,92200.0,27.1351,27.1611,27.1221,27.1351,92200.0
2012-08-17 11:15:00,41.73,41.74,41.64,41.69,98000.0,27.1221,27.1286,27.0636,27.0961,98000.0
2012-08-17 11:20:00,41.7,41.72,41.66,41.68,92200.0,27.1026,27.1156,27.0766,27.0896,92200.0
2012-08-17 11:25:00,41.68,41.71,41.64,41.71,52600.0,27.0896,27.1091,27.0636,27.1091,52600.0
2012-08-17 11:30:00,41.71,41.72,41.6,41.63,112600.0,27.1091,27.1156,27.0376,27.0571,112600.0
2012-08-17 11:35:00,41.62,41.7,41.6,41.68,62800.0,27.0506,27.1026,27.0376,27.0896,62800.0
2012-08-17 11:40:00,41.67,41.7,41.61,41.66,44200.0,27.0831,27.1026,27.0441,27.0766,44200.0
2012-08-17 11:45:00,41.67,41.72,41.62,41.66,47800.0,27.0831,27.1156,27.0506,27.0766,47800.0
2012-08-17 11:50:00,41.67,41.71,41.66,41.68,34200.0,27.0831,27.1091,27.0766,27.0896,34200.0
2012-08-17 11:55:00,41.68,41.7,41.63,41.67,81300.0,27.0896,27.1026,27.0571,27.0831,81300.0
2012-08-17 12:00:00,41.67,41.69,41.63,41.65,27300.0,27.0831,27.0961,27.0571,27.0701,27300.0
2012-08-17 12:05:00,41.64,41.65,41.5,41.51,96400.0,27.0636,27.0701,26.9726,26.9791,96400.0
2012-08-17 12:10:00,41.51,41.54,41.48,41.54,73200.0,26.9791,26.9986,26.9596,26.9986,73200.0
2012-08-17 12:15:00,41.54,41.6,41.53,41.56,66600.0,26.9986,27.0376,26.9921,27.0116,66600.0
2012-08-17 12:20:00,41.56,41.57,41.47,41.47,47900.0,27.0116,27.0181,26.9531,26.9531,47900.0
2012-08-17 12:25:00,41.48,41.48,41.41,41.42,43500.0,26.9596,26.9596,26.9141,26.9206,43500.0
2012-08-17 12:30:00,41.42,41.42,41.31,41.32,88600.0,26.9206,26.9206,26.8491,26.8556,88600.0
2012-08-17 12:35:00,41.31,41.49,41.29,41.49,98500.0,26.8491,26.9661,26.8361,26.9661,98500.0
2012-08-17 12:40:00,41.49,41.53,41.46,41.53,92500.0,26.9661,26.9921,26.9466,26.9921,92500.0
2012-08-17 12:45:00,41.53,41.59,41.5,41.5,65200.0,26.9921,27.0311,26.9726,26.9726,65200.0
2012-08-17 12:50:00,41.5,41.51,41.45,41.45,84200.0,26.9726,26.9791,26.9401,26.9401,84200.0
2012-08-17 12:55:00,41.45,41.47,41.4,41.43,58100.0,26.9401,26.9531,26.9076,26.9271,58100.0
2012-08-17 13:00:00,41.43,41.55,41.43,41.55,40400.0,26.9271,27.0051,26.9271,27.0051,40400.0
2012-08-17 13:05:00,41.55,41.57,41.48,41.49,61500.0,27.0051,27.0181,26.9596,26.9661,61500.0
2012-08-17 13:10:00,41.5,41.57,41.5,41.5,45900.0,26.9726,27.0181,26.9726,26.9726,45900.0
2012-08-17 13:15:00,41.5,41.52,41.5,41.52,22400.0,26.9726,26.9856,26.9726,26.9856,22400.0
2012-08-17 13:20:00,41.52,41.55,41.5,41.5,55500.0,26.9856,27.0051,26.9726,26.9726,55500.0
2012-08-17 13:25:00,41.5,41.52,41.43,41.43,51400.0,26.9726,26.9856,26.9271,26.9271,51400.0
2012-08-17 13:30:00,41.42,41.47,41.4,41.44,45700.0,26.9206,26.9531,26.9076,26.9336,45700.0
2012-08-17 13:35:00,41.45,41.46,41.41,41.43,31000.0,26.9401,26.9466,26.9141,26.9271,31000.0
2012-08-17 13:40:00,41.42,41.46,41.4,41.44,30000.0,26.9206,26.9466,26.9076,26.9336,30000.0
2012-08-17 13:45:00,41.45,41.45,41.38,41.41,51600.0,26.9401,26.9401,26.8946,26.9141,51600.0
2012-08-17 13:50:00,41.4,41.44,41.4,41.42,28600.0,26.9076,26.9336,26.9076,26.9206,28600.0
2012-08-17 13:55:00,41.41,41.42,41.34,41.38,47400.0,26.9141,26.9206,26.8686,26.8946,47400.0
2012-08-17 14:00:00,41.37,41.43,41.35,41.35,50000.0,26.8881,26.9271,26.8751,26.8751,50000.0
2012-08-17 14:05:00,41.35,41.38,41.32,41.38,24700.0,26.8751,26.8946,26.8556,26.8946,24700.0
2012-08-17 14:10:00,41.38,41.43,41.35,41.36,119100.0,26.8946,26.9271,26.8751,26.8816,119100.0
2012-08-17 14:15:00,41.36,41.43,41.34,41.36,94600.0,26.8816,26.9271,26.8686,26.8816,94600.0
2012-08-17 14:20:00,41.35,41.4,41.32,41.39,40700.0,26.8751,26.9076,26.8556,26.9011,40700.0
2012-08-17 14:25:00,41.38,41.43,41.36,41.41,29100.0,26.8946,26.9271,26.8816,26.9141,29100.0
2012-08-17 14:30:00,41.41,41.45,41.39,41.39,45400.0,26.9141,26.9401,26.9011,26.9011,45400.0
2012-08-17 14:35:00,41.39,41.39,41.32,41.36,78000.0,26.9011,26.9011,26.8556,26.8816,78000.0
2012-08-17 14:40:00,41.36,41.37,41.29,41.33,69300.0,26.8816,26.8881,26.8361,26.8621,69300.0
2012-08-17 14:45:00,41.34,41.37,41.31,41.34,41600.0,26.8686,26.8881,26.8491,26.8686,41600.0
2012-08-17 14:50:00,41.35,41.4,41.31,41.4,36100.0,26.8751,26.9076,26.8491,26.9076,36100.0
2012-08-17 14:55:00,41.4,41.41,41.36,41.41,65200.0,26.9076,26.9141,26.8816,26.9141,65200.0
2012-08-17 15:00:00,41.42,41.43,41.4,41.42,60800.0,26.9206,26.9271,26.9076,26.9206,60800.0
2012-08-17 15:05:00,41.42,41.43,41.36,41.37,93700.0,26.9206,26.9271,26.8816,26.8881,93700.0
2012-08-17 15:10:00,41.38,41.4,41.35,41.38,75600.0,26.8946,26.9076,26.8751,26.8946,75600.0
2012-08-17 15:15:00,41.39,41.4,41.36,41.39,36000.0,26.9011,26.9076,26.8816,26.9011,36000.0
2012-08-17 15:20:00,41.39,41.4,41.35,41.35,21400.0,26.9011,26.9076,26.8751,26.8751,21400.0
2012-08-17 15:25:00,41.35,41.37,41.32,41.34,68000.0,26.8751,26.8881,26.8556,26.8686,68000.0
2012-08-17 15:30:00,41.33,41.37,41.33,41.35,49100.0,26.8621,26.8881,26.8621,26.8751,49100.0
2012-08-17 15:35:00,41.35,41.36,41.32,41.35,95300.0,26.8751,26.8816,26.8556,26.8751,95300.0
2012-08-17 15:40:00,41.34,41.37,41.33,41.35,119200.0,26.8686,26.8881,26.8621,26.8751,119200.0
2012-08-17 15:45:00,41.34,41.36,41.32,41.34,116500.0,26.8686,26.8816,26.8556,26.8686,116500.0
2012-08-17 15:50:00,41.34,41.4,41.32,41.4,165000.0,26.8686,26.9076,26.8556,26.9076,165000.0
2012-08-17 15:55:00,41.39,41.46,41.37,41.44,313800.0,26.9011,26.9466,26.8881,26.9336,313800.0
2012-08-20 09:30:00,42.9,43.55,42.9,43.21,921900.0,27.8825,28.305,27.8825,28.084,921900.0
2012-08-20 09:35:00,43.2,43.33,43.0,43.11,383400.0,28.0775,28.162,27.9475,28.019,383400.0
2012-08-20 09:40:00,43.1,43.25,42.97,43.23,356500.0,28.0125,28.11,27.928,28.097,356500.0
2012-08-20 09:45:00,43.25,43.47,43.21,43.35,432600.0,28.11,28.253,28.084,28.175,432600.0
2012-08-20 09:50:00,43.35,43.36,43.17,43.26,209500.0,28.175,28.1815,28.058,28.1165,209500.0
2012-08-20 09:55:00,43.25,43.27,43.17,43.22,287900.0,28.11,28.123,28.058,28.0905,287900.0
2012-08-20 10:00:00,43.22,43.34,43.09,43.18,338300.0,28.0905,28.1685,28.006,28.0645,338300.0
2012-08-20 10:05:00,43.18,43.18,43.01,43.03,434900.0,28.0645,28.0645,27.954,27.967,434900.0
2012-08-20 10:10:00,43.03,43.13,43.01,43.07,156400.0,27.967,28.032,27.954,27.993,156400.0
2012-08-20 10:15:00,43.07,43.11,43.0,43.08,241000.0,27.993,28.019,27.9475,27.9995,241000.0
2012-08-20 10:20:00,43.07,43.13,43.03,43.06,168800.0,27.993,28.032,27.967,27.9865,168800.0
2012-08-20 10:25:00,43.06,43.24,43.03,43.18,238200.0,27.9865,28.1035,27.967,28.0645,238200.0
2012-08-20 10:30:00,43.19,43.35,43.17,43.33,242400.0,28.071,28.175,28.058,28.162,242400.0
2012-08-20 10:35:00,43.32,43.35,43.22,43.27,114400.0,28.1555,28.175,28.0905,28.123,114400.0
2012-08-20 10:40:00,43.27,43.29,43.09,43.1,161500.0,28.123,28.136,28.006,28.0125,161500.0
2012-08-20 10:45:00,43.1,43.16,43.04,43.11,136000.0,28.0125,28.0515,27.9735,28.019,136000.0
2012-08-20 10:50:00,43.12,43.13,43.05,43.08,108300.0,28.0255,28.032,27.98,27.9995,108300.0
2012-08-20 10:55:00,43.09,43.09,43.02,43.04,183600.0,28.006,28.006,27.9605,27.9735,183600.0
2012-08-20 11:00:00,43.05,43.05,42.77,42.93,678900.0,27.98,27.98,27.798,27.902,678900.0
2012-08-20 11:05:00,42.94,43.02,42.92,42.98,178800.0,27.9085,27.9605,27.8955,27.9345,178800.0
2012-08-20 11:10:00,42.98,43.0,42.9,43.0,171300.0,27.9345,27.9475,27.8825,27.9475,171300.0
2012-08-20 11:15:00,43.0,43.0,42.91,42.99,88300.0,27.9475,27.9475,27.889,27.941,88300.0
2012-08-20 11:20:00,42.98,43.0,42.87,42.93,160900.0,27.9345,27.9475,27.863,27.902,160900.0
2012-08-20 11:25:00,42.93,43.05,42.93,43.0,126600.0,27.902,27.98,27.902,27.9475,126600.0
2012-08-20 11:30:00,43.0,43.14,42.99,43.13,154800.0,27.9475,28.0385,27.941,28.032,154800.0
2012-08-20 11:35:00,43.14,43.16,42.97,43.01,187700.0,28.0385,28.0515,27.928,27.954,187700.0
2012-08-20 11:40:00,43.01,43.07,42.95,43.05,107100.0,27.954,27.993,27.915,27.98,107100.0
2012-08-20 11:45:00,43.05,43.07,43.01,43.01,53100.0,27.98,27.993,27.954,27.954,53100.0
2012-08-20 11:50:00,43.01,43.05,43.0,43.05,63100.0,27.954,27.98,27.9475,27.98,63100.0
2012-08-20 11:55:00,43.05,43.05,42.92,42.96,97600.0,27.98,27.98,27.8955,27.9215,97600.0
2012-08-20 12:00:00,42.95,42.96,42.88,42.93,112500.0,27.915,27.9215,27.8695,27.902,112500.0
2012-08-20 12:05:00,42.93,42.98,42.91,42.93,67600.0,27.902,27.9345,27.889,27.902,67600.0
2012-08-20 12:10:00,42.93,42.98,42.91,42.95,60500.0,27.902,27.9345,27.889,27.915,60500.0
2012-08-20 12:15:00,42.95,42.96,42.85,42.88,75000.0,27.915,27.9215,27.85,27.8695,75000.0
2012-08-20 12:20:00,42.89,42.93,42.83,42.84,89300.0,27.876,27.902,27.837,27.8435,89300.0
2012-08-20 12:25:00,42.84,42.87,42.77,42.85,116200.0,27.8435,27.863,27.798,27.85,116200.0
2012-08-20 12:30:00,42.86,42.89,42.81,42.85,74600.0,27.8565,27.876,27.824,27.85,74600.0
2012-08-20 12:35:00,42.85,42.88,42.84,42.86,68600.0,27.85,27.8695,27.8435,27.8565,68600.0
2012-08-20 12:40:00,42.86,42.88,42.84,42.85,68700.0,27.8565,27.8695,27.8435,27.85,68700.0
2012-08-20 12:45:00,42.86,42.87,42.83,42.86,92300.0,27.8565,27.863,27.837,27.8565,92300.0
2012-08-20 12:50:00,42.85,42.87,42.81,42.87,72200.0,27.85,27.863,27.824,27.863,72200.0
2012-08-20 12:55:00,42.86,42.9,42.79,42.88,63000.0,27.8565,27.8825,27.811,27.8695,63000.0
2012-08-20 13:00:00,42.9,42.9,42.84,42.89,68200.0,27.8825,27.8825,27.8435,27.876,68200.0
2012-08-20 13:05:00,42.89,42.89,42.85,42.86,46400.0,27.876,27.876,27.85,27.8565,46400.0
2012-08-20 13:10:00,42.86,42.89,42.84,42.86,52300.0,27.8565,27.876,27.8435,27.8565,52300.0
2012-08-20 13:15:00,42.86,42.88,42.83,42.85,54100.0,27.8565,27.8695,27.837,27.85,54100.0
2012-08-20 13:20:00,42.84,42.87,42.82,42.82,46400.0,27.8435,27.863,27.8305,27.8305,46400.0
2012-08-20 13:25:00,42.81,42.83,42.73,42.76,185100.0,27.824,27.837,27.772,27.7915,185100.0
2012-08-20 13:30:00,42.77,42.8,42.76,42.76,41700.0,27.798,27.8175,27.7915,27.7915,41700.0
2012-08-20 13:35:00,42.76,42.8,42.74,42.76,100300.0,27.7915,27.8175,27.7785,27.7915,100300.0
2012-08-20 13:40:00,42.76,42.77,42.73,42.76,132800.0,27.7915,27.798,27.772,27.7915,132800.0
2012-08-20 13:45:00,42.76,42.77,42.71,42.75,68100.0,27.7915,27.798,27.759,27.785,68100.0
2012-08-20 13:50:00,42.75,42.76,42.71,42.75,55700.0,27.785,27.7915,27.759,27.785,55700.0
2012-08-20 13:55:00,42.76,42.87,42.72,42.85,103900.0,27.7915,27.863,27.7655,27.85,103900.0
2012-08-20 14:00:00,42.85,42.85,42.74,42.76,84300.0,27.85,27.85,27.7785,27.7915,84300.0
2012-08-20 14:05:00,42.76,42.85,42.76,42.82,93200.0,27.7915,27.85,27.7915,27.8305,93200.0
2012-08-20 14:10:00,42.82,42.91,42.81,42.85,111000.0,27.8305,27.889,27.824,27.85,111000.0
2012-08-20 14:15:00,42.85,42.88,42.81,42.82,78700.0,27.85,27.8695,27.824,27.8305,78700.0
2012-08-20 14:20:00,42.82,42.9,42.82,42.85,65500.0,27.8305,27.8825,27.8305,27.85,65500.0
2012-08-20 14:25:00,42.85,42.86,42.83,42.84,41100.0,27.85,27.8565,27.837,27.8435,41100.0
2012-08-20 14:30:00,42.84,42.91,42.84,42.85,137300.0,27.8435,27.889,27.8435,27.85,137300.0
2012-08-20 14:35:00,42.86,42.87,42.8,42.84,53400.0,27.8565,27.863,27.8175,27.8435,53400.0
2012-08-20 14:40:00,42.85,42.88,42.8,42.86,64300.0,27.85,27.8695,27.8175,27.8565,64300.0
2012-08-20 14:45:00,42.86,42.88,42.77,42.81,63500.0,27.8565,27.8695,27.798,27.824,63500.0
2012-08-20 14:50:00,42.8,42.82,42.79,42.79,49400.0,27.8175,27.8305,27.811,27.811,49400.0
2012-08-20 14:55:00,42.8,42.81,42.75,42.75,56600.0,27.8175,27.824,27.785,27.785,56600.0
2012-08-20 15:00:00,42.75,42.8,42.74,42.77,61500.0,27.785,27.8175,27.7785,27.798,61500.0
2012-08-20 15:05:00,42.77,42.85,42.73,42.84,121400.0,27.798,27.85,27.772,27.8435,121400.0
2012-08-20 15:10:00,42.85,42.85,42.77,42.78,137800.0,27.85,27.85,27.798,27.8045,137800.0
2012-08-20 15:15:00,42.79,42.88,42.78,42.84,63400.0,27.811,27.8695,27.8045,27.8435,63400.0
2012-08-20 15:20:00,42.85,42.86,42.79,42.79,80000.0,27.85,27.8565,27.811,27.811,80000.0
2012-08-20 15:25:00,42.79,42.89,42.79,42.88,123500.0,27.811,27.876,27.811,27.8695,123500.0
2012-08-20 15:30:00,42.88,42.9,42.82,42.85,132700.0,27.8695,27.8825,27.8305,27.85,132700.0
2012-08-20 15:35:00,42.86,42.96,42.85,42.91,131400.0,27.8565,27.9215,27.85,27.889,131400.0
2012-08-20 15:40:00,42.91,42.91,42.84,42.84,139300.0,27.889,27.889,27.8435,27.8435,139300.0
2012-08-20 15:45:00,42.85,42.86,42.77,42.82,290100.0,27.85,27.8565,27.798,27.8305,290100.0
2012-08-20 15:50:00,42.83,42.83,42.75,42.81,262000.0,27.837,27.837,27.785,27.824,262000.0
2012-08-20 15:55:00,42.81,42.85,42.78,42.85,312500.0,27.824,27.85,27.8045,27.85,312500.0
2012-08-21 09:30:00,43.1,43.38,43.01,43.38,278700.0,28.0125,28.1945,27.954,28.1945,278700.0
2012-08-21 09:35:00,43.39,43.5,43.28,43.41,335700.0,28.201,28.2725,28.1295,28.214,335700.0
2012-08-21 09:40:00,43.41,43.41,43.27,43.32,246000.0,28.214,28.214,28.123,28.1555,246000.0
2012-08-21 09:45:00,43.31,43.4,43.3,43.36,139600.0,28.149,28.2075,28.1425,28.1815,139600.0
2012-08-21 09:50:00,43.36,43.5,43.34,43.48,187100.0,28.1815,28.2725,28.1685,28.2595,187100.0
2012-08-21 09:55:00,43.49,43.53,43.33,43.48,304000.0,28.266,28.292,28.162,28.2595,304000.0
2012-08-21 10:00:00,43.49,43.51,43.42,43.47,109300.0,28.266,28.279,28.2205,28.253,109300.0
2012-08-21 10:05:00,43.48,43.5,43.39,43.39,143900.0,28.2595,28.2725,28.201,28.201,143900.0
2012-08-21 10:10:00,43.41,43.41,43.29,43.36,152300.0,28.214,28.214,28.136,28.1815,152300.0
2012-08-21 10:15:00,43.36,43.39,43.33,43.37,80300.0,28.1815,28.201,28.162,28.188,80300.0
2012-08-21 10:20:00,43.37,43.43,43.36,43.37,90800.0,28.188,28.227,28.1815,28.188,90800.0
2012-08-21 10:25:00,43.37,43.43,43.37,43.41,79100.0,28.188,28.227,28.188,28.214,79100.0
2012-08-21 10:30:00,43.41,43.45,43.37,43.4,90200.0,28.214,28.24,28.188,28.2075,90200.0
2012-08-21 10:35:00,43.39,43.4,43.37,43.39,110900.0,28.201,28.2075,28.188,28.201,110900.0
2012-08-21 10:40:00,43.39,43.44,43.39,43.41,107200.0,28.201,28.2335,28.201,28.214,107200.0
2012-08-21 10:45:00,43.4,43.41,43.36,43.4,126800.0,28.2075,28.214,28.1815,28.2075,126800.0
2012-08-21 10:50:00,43.41,43.42,43.29,43.31,159900.0,28.214,28.2205,28.136,28.149,159900.0
2012-08-21 10:55:00,43.32,43.35,43.25,43.27,99000.0,28.1555,28.175,28.11,28.123,99000.0
2012-08-21 11:00:00,43.27,43.29,43.14,43.15,119100.0,28.123,28.136,28.0385,28.045,119100.0
2012-08-21 11:05:00,43.14,43.16,43.09,43.11,98600.0,28.0385,28.0515,28.006,28.019,98600.0
2012-08-21 11:10:00,43.11,43.12,42.97,42.98,219300.0,28.019,28.0255,27.928,27.9345,219300.0
2012-08-21 11:15:00,42.97,43.06,42.96,43.04,115100.0,27.928,27.9865,27.9215,27.9735,115100.0
2012-08-21 11:20:00,43.03,43.05,42.84,42.85,143300.0,27.967,27.98,27.8435,27.85,143300.0
2012-08-21 11:25:00,42.85,42.87,42.75,42.76,145900.0,27.85,27.863,27.785,27.7915,145900.0
2012-08-21 11:30:00,42.76,42.79,42.72,42.72,141000.0,27.7915,27.811,27.7655,27.7655,141000.0
2012-08-21 11:35:00,42.73,42.79,42.62,42.78,128900.0,27.772,27.811,27.7005,27.8045,128900.0
2012-08-21 11:40:00,42.77,42.77,42.63,42.68,85000.0,27.798,27.798,27.707,27.7395,85000.0
2012-08-21 11:45:00,42.67,42.78,42.65,42.76,82400.0,27.733,27.8045,27.72,27.7915,82400.0
2012-08-21 11:50:00,42.75,42.81,42.68,42.81,127600.0,27.785,27.824,27.7395,27.824,127600.0
2012-08-21 11:55:00,42.8,42.94,42.8,42.89,113100.0,27.8175,27.9085,27.8175,27.876,113100.0
2012-08-21 12:00:00,42.88,42.9,42.77,42.78,65000.0,27.8695,27.8825,27.798,27.8045,65000.0
2012-08-21 12:05:00,42.77,42.77,42.65,42.68,96200.0,27.798,27.798,27.72,27.7395,96200.0
2012-08-21 12:10:00,42.67,42.73,42.62,42.62,93100.0,27.733,27.772,27.7005,27.7005,93100.0
2012-08-21 12:15:00,42.62,42.64,42.39,42.43,173800.0,27.7005,27.7135,27.5511,27.5771,173800.0
2012-08-21 12:20:00,42.45,42.62,42.43,42.58,90100.0,27.5901,27.7005,27.5771,27.6745,90100.0
2012-08-21 12:25:00,42.58,42.59,42.5,42.54,53500.0,27.6745,27.681,27.6226,27.6485,53500.0
2012-08-21 12:30:00,42.52,42.59,42.5,42.58,113400.0,27.6355,27.681,27.6226,27.6745,113400.0
2012-08-21 12:35:00,42.58,42.59,42.56,42.58,56800.0,27.6745,27.681,27.6615,27.6745,56800.0
2012-08-21 12:40:00,42.58,42.59,42.56,42.57,52500.0,27.6745,27.681,27.6615,27.668,52500.0
2012-08-21 12:45:00,42.56,42.57,42.45,42.47,55400.0,27.6615,27.668,27.5901,27.6031,55400.0
2012-08-21 12:50:00,42.47,42.47,42.35,42.39,125300.0,27.6031,27.6031,27.5251,27.5511,125300.0
2012-08-21 12:55:00,42.4,42.47,42.35,42.44,65500.0,27.5576,27.6031,27.5251,27.5836,65500.0
2012-08-21 13:00:00,42.45,42.47,42.34,42.34,69900.0,27.5901,27.6031,27.5186,27.5186,69900.0
2012-08-21 13:05:00,42.35,42.35,42.21,42.23,70500.0,27.5251,27.5251,27.4341,27.4471,70500.0
2012-08-21 13:10:00,42.22,42.23,42.06,42.12,195500.0,27.4406,27.4471,27.3366,27.3756,195500.0
2012-08-21 13:15:00,42.12,42.32,42.12,42.31,126100.0,27.3756,27.5056,27.3756,27.4991,126100.0
2012-08-21 13:20:00,42.32,42.36,42.27,42.29,86100.0,27.5056,27.5316,27.4731,27.4861,86100.0
2012-08-21 13:25:00,42.29,42.3,42.17,42.17,67500.0,27.4861,27.4926,27.4081,27.4081,67500.0
2012-08-21 13:30:00,42.18,42.23,42.17,42.2,44200.0,27.4146,27.4471,27.4081,27.4276,44200.0
2012-08-21 13:35:00,42.21,42.24,42.18,42.2,56200.0,27.4341,27.4536,27.4146,27.4276,56200.0
2012-08-21 13:40:00,42.19,42.2,42.11,42.12,51600.0,27.4211,27.4276,27.3691,27.3756,51600.0
2012-08-21 13:45:00,42.13,42.14,42.03,42.03,67300.0,27.3821,27.3886,27.3171,27.3171,67300.0
2012-08-21 13:50:00,42.03,42.08,42.01,42.08,75100.0,27.3171,27.3496,27.3041,27.3496,75100.0
2012-08-21 13:55:00,42.09,42.3,42.08,42.3,130700.0,27.3561,27.4926,27.3496,27.4926,130700.0
2012-08-21 14:00:00,42.3,42.37,42.29,42.3,130600.0,27.4926,27.5381,27.4861,27.4926,130600.0
2012-08-21 14:05:00,42.3,42.34,42.22,42.27,78300.0,27.4926,27.5186,27.4406,27.4731,78300.0
2012-08-21 14:10:00,42.27,42.34,42.24,42.31,35100.0,27.4731,27.5186,27.4536,27.4991,35100.0
2012-08-21 14:15:00,42.32,42.34,42.15,42.15,72200.0,27.5056,27.5186,27.3951,27.3951,72200.0
2012-08-21 14:20:00,42.14,42.23,42.1,42.19,99400.0,27.3886,27.4471,27.3626,27.4211,99400.0
2012-08-21 14:25:00,42.18,42.19,42.14,42.17,66600.0,27.4146,27.4211,27.3886,27.4081,66600.0
2012-08-21 14:30:00,42.18,42.27,42.18,42.24,86200.0,27.4146,27.4731,27.4146,27.4536,86200.0
2012-08-21 14:35:00,42.24,42.25,42.14,42.23,74900.0,27.4536,27.4601,27.3886,27.4471,74900.0
2012-08-21 14:40:00,42.23,42.27,42.19,42.22,99000.0,27.4471,27.4731,27.4211,27.4406,99000.0
2012-08-21 14:45:00,42.22,42.25,42.19,42.23,59200.0,27.4406,27.4601,27.4211,27.4471,59200.0
2012-08-21 14:50:00,42.22,42.22,42.15,42.16,32700.0,27.4406,27.4406,27.3951,27.4016,32700.0
2012-08-21 14:55:00,42.15,42.17,42.11,42.16,93900.0,27.3951,27.4081,27.3691,27.4016,93900.0
2012-08-21 15:00:00,42.17,42.21,42.12,42.15,93100.0,27.4081,27.4341,27.3756,27.3951,93100.0
2012-08-21 15:05:00,42.15,42.19,42.12,42.12,82000.0,27.3951,27.4211,27.3756,27.3756,82000.0
2012-08-21 15:10:00,42.12,42.13,42.08,42.11,61700.0,27.3756,27.3821,27.3496,27.3691,61700.0
2012-08-21 15:15:00,42.1,42.12,42.03,42.05,79800.0,27.3626,27.3756,27.3171,27.3301,79800.0
2012-08-21 15:20:00,42.05,42.1,42.0,42.05,112200.0,27.3301,27.3626,27.2976,27.3301,112200.0
2012-08-21 15:25:00,42.04,42.17,42.03,42.15,95800.0,27.3236,27.4081,27.3171,27.3951,95800.0
2012-08-21 15:30:00,42.14,42.18,42.04,42.04,141500.0,27.3886,27.4146,27.3236,27.3236,141500.0
2012-08-21 15:35:00,42.05,42.26,42.05,42.23,133900.0,27.3301,27.4666,27.3301,27.4471,133900.0
2012-08-21 15:40:00,42.24,42.31,42.22,42.22,139300.0,27.4536,27.4991,27.4406,27.4406,139300.0
2012-08-21 15:45:00,42.22,42.34,42.22,42.23,168200.0,27.4406,27.5186,27.4406,27.4471,168200.0
2012-08-21 15:50:00,42.23,42.3,42.22,42.29,244200.0,27.4471,27.4926,27.4406,27.4861,244200.0
2012-08-21 15:55:00,42.29,42.31,42.28,42.3,300200.0,27.4861,27.4991,27.4796,27.4926,300200.0
2012-08-22 09:30:00,42.46,42.52,42.06,42.06,221100.0,27.5966,27.6355,27.3366,27.3366,221100.0
2012-08-22 09:35:00,42.07,42.48,42.07,42.46,183200.0,27.3431,27.6096,27.3431,27.5966,183200.0
2012-08-22 09:40:00,42.46,42.78,42.39,42.78,403500.0,27.5966,27.8045,27.5511,27.8045,403500.0
2012-08-22 09:45:00,42.79,43.08,42.79,42.96,304500.0,27.811,27.9995,27.811,27.9215,304500.0
2012-08-22 09:50:00,42.95,43.18,42.94,43.15,290500.0,27.915,28.0645,27.9085,28.045,290500.0
2012-08-22 09:55:00,43.14,43.2,42.9,43.18,251000.0,28.0385,28.0775,27.8825,28.0645,251000.0
2012-08-22 10:00:00,43.17,43.5,43.11,43.47,537700.0,28.058,28.2725,28.019,28.253,537700.0
2012-08-22 10:05:00,43.46,43.59,43.37,43.46,318000.0,28.2465,28.331,28.188,28.2465,318000.0
2012-08-22 10:10:00,43.44,43.5,43.33,43.38,153600.0,28.2335,28.2725,28.162,28.1945,153600.0
2012-08-22 10:15:00,43.37,43.4,43.3,43.36,91000.0,28.188,28.2075,28.1425,28.1815,91000.0
2012-08-22 10:20:00,43.35,43.64,43.35,43.64,247100.0,28.175,28.3635,28.175,28.3635,247100.0
2012-08-22 10:25:00,43.62,43.75,43.54,43.61,372600.0,28.3505,28.435,28.2985,28.344,372600.0
2012-08-22 10:30:00,43.62,43.75,43.6,43.63,184000.0,28.3505,28.435,28.3375,28.357,184000.0
2012-08-22 10:35:00,43.65,43.75,43.57,43.57,104600.0,28.37,28.435,28.318,28.318,104600.0
2012-08-22 10:40:00,43.58,43.69,43.57,43.61,149100.0,28.3245,28.396,28.318,28.344,149100.0
2012-08-22 10:45:00,43.63,43.65,43.42,43.42,154000.0,28.357,28.37,28.2205,28.2205,154000.0
2012-08-22 10:50:00,43.43,43.58,43.43,43.54,118400.0,28.227,28.3245,28.227,28.2985,118400.0
2012-08-22 10:55:00,43.54,43.57,43.38,43.4,118800.0,28.2985,28.318,28.1945,28.2075,118800.0
2012-08-22 11:00:00,43.39,43.4,43.32,43.36,168500.0,28.201,28.2075,28.1555,28.1815,168500.0
2012-08-22 11:05:00,43.37,43.44,43.3,43.31,107600.0,28.188,28.2335,28.1425,28.149,107600.0
2012-08-22 11:10:00,43.31,43.32,43.23,43.25,160700.0,28.149,28.1555,28.097,28.11,160700.0
2012-08-22 11:15:00,43.25,43.27,43.14,43.14,127400.0,28.11,28.123,28.0385,28.0385,127400.0
2012-08-22 11:20:00,43.14,43.22,43.11,43.18,143100.0,28.0385,28.0905,28.019,28.0645,143100.0
2012-08-22 11:25:00,43.19,43.2,43.11,43.13,107800.0,28.071,28.0775,28.019,28.032,107800.0
2012-08-22 11:30:00,43.12,43.12,43.0,43.01,133400.0,28.0255,28.0255,27.9475,27.954,133400.0
2012-08-22 11:35:00,43.01,43.29,43.01,43.25,232800.0,27.954,28.136,27.954,28.11,232800.0
2012-08-22 11:40:00,43.24,43.28,43.17,43.26,106400.0,28.1035,28.1295,28.058,28.1165,106400.0
2012-08-22 11:45:00,43.26,43.35,43.24,43.28,81900.0,28.1165,28.175,28.1035,28.1295,81900.0
2012-08-22 11:50:00,43.28,43.35,43.2,43.33,244700.0,28.1295,28.175,28.0775,28.162,244700.0
2012-08-22 11:55:00,43.33,43.48,43.31,43.44,164200.0,28.162,28.2595,28.149,28.2335,164200.0
2012-08-22 12:00:00,43.42,43.48,43.41,43.43,69500.0,28.2205,28.2595,28.214,28.227,69500.0
2012-08-22 12:05:00,43.42,43.46,43.3,43.38,200900.0,28.2205,28.2465,28.1425,28.1945,200900.0
2012-08-22 12:10:00,43.4,43.41,43.3,43.37,75100.0,28.2075,28.214,28.1425,28.188,75100.0
2012-08-22 12:15:00,43.37,43.37,43.24,43.24,29000.0,28.188,28.188,28.1035,28.1035,29000.0
2012-08-22 12:20:00,43.24,43.26,43.17,43.24,37400.0,28.1035,28.1165,28.058,28.1035,37400.0
2012-08-22 12:25:00,43.24,43.29,43.16,43.28,144400.0,28.1035,28.136,28.0515,28.1295,144400.0
2012-08-22 12:30:00,43.28,43.29,43.19,43.19,21800.0,28.1295,28.136,28.071,28.071,21800.0
2012-08-22 12:35:00,43.19,43.26,43.18,43.24,44200.0,28.071,28.1165,28.0645,28.1035,44200.0
2012-08-22 12:40:00,43.25,43.36,43.22,43.33,71000.0,28.11,28.1815,28.0905,28.162,71000.0
2012-08-22 12:45:00,43.33,43.41,43.31,43.35,106200.0,28.162,28.214,28.149,28.175,106200.0
2012-08-22 12:50:00,43.33,43.35,43.24,43.27,53400.0,28.162,28.175,28.1035,28.123,53400.0
2012-08-22 12:55:00,43.27,43.3,43.2,43.22,35900.0,28.123,28.1425,28.0775,28.0905,35900.0
2012-08-22 13:00:00,43.23,43.29,43.21,43.28,34800.0,28.097,28.136,28.084,28.1295,34800.0
2012-08-22 13:05:00,43.28,43.29,43.2,43.23,39600.0,28.1295,28.136,28.0775,28.097,39600.0
2012-08-22 13:10:00,43.23,43.23,43.13,43.16,30600.0,28.097,28.097,28.032,28.0515,30600.0
2012-08-22 13:15:00,43.16,43.24,43.15,43.22,70500.0,28.0515,28.1035,28.045,28.0905,70500.0
2012-08-22 13:20:00,43.2,43.29,43.2,43.25,23100.0,28.0775,28.136,28.0775,28.11,23100.0
2012-08-22 13:25:00,43.25,43.3,43.25,43.29,58100.0,28.11,28.1425,28.11,28.136,58100.0
2012-08-22 13:30:00,43.29,43.41,43.26,43.38,62200.0,28.136,28.214,28.1165,28.1945,62200.0
2012-08-22 13:35:00,43.37,43.39,43.34,43.38,64700.0,28.188,28.201,28.1685,28.1945,64700.0
2012-08-22 13:40:00,43.37,43.39,43.34,43.36,42100.0,28.188,28.201,28.1685,28.1815,42100.0
2012-08-22 13:45:00,43.36,43.45,43.36,43.45,59800.0,28.1815,28.24,28.1815,28.24,59800.0
2012-08-22 13:50:00,43.43,43.43,43.34,43.38,44800.0,28.227,28.227,28.1685,28.1945,44800.0
2012-08-22 13:55:00,43.37,43.46,43.31,43.41,62800.0,28.188,28.2465,28.149,28.214,62800.0
2012-08-22 14:00:00,43.41,43.7,43.41,43.68,201300.0,28.214,28.4025,28.214,28.3895,201300.0
2012-08-22 14:05:00,43.69,43.7,43.6,43.63,145600.0,28.396,28.4025,28.3375,28.357,145600.0
2012-08-22 14:10:00,43.64,43.65,43.45,43.45,134500.0,28.3635,28.37,28.24,28.24,134500.0
2012-08-22 14:15:00,43.45,43.5,43.37,43.41,74800.0,28.24,28.2725,28.188,28.214,74800.0
2012-08-22 14:20:00,43.41,43.51,43.41,43.44,66400.0,28.214,28.279,28.214,28.2335,66400.0
2012-08-22 14:25:00,43.45,43.58,43.44,43.56,59400.0,28.24,28.3245,28.2335,28.3115,59400.0
2012-08-22 14:30:00,43.56,43.69,43.54,43.67,124100.0,28.3115,28.396,28.2985,28.383,124100.0
2012-08-22 14:35:00,43.68,43.7,43.65,43.67,335300.0,28.3895,28.4025,28.37,28.383,335300.0
2012-08-22 14:40:00,43.66,43.7,43.65,43.69,143400.0,28.3765,28.4025,28.37,28.396,143400.0
2012-08-22 14:45:00,43.69,43.75,43.66,43.67,186300.0,28.396,28.435,28.3765,28.383,186300.0
2012-08-22 14:50:00,43.68,43.74,43.66,43.7,66700.0,28.3895,28.4285,28.3765,28.4025,66700.0
2012-08-22 14:55:00,43.7,43.83,43.69,43.79,125700.0,28.4025,28.487,28.396,28.461,125700.0
2012-08-22 15:00:00,43.81,43.87,43.77,43.82,228500.0,28.474,28.513,28.448,28.4805,228500.0
2012-08-22 15:05:00,43.83,43.84,43.77,43.79,87300.0,28.487,28.4935,28.448,28.461,87300.0
2012-08-22 15:10:00,43.81,43.82,43.65,43.68,166700.0,28.474,28.4805,28.37,28.3895,166700.0
2012-08-22 15:15:00,43.67,43.69,43.61,43.61,140100.0,28.383,28.396,28.344,28.344,140100.0
2012-08-22 15:20:00,43.61,43.62,43.52,43.58,164800.0,28.344,28.3505,28.2855,28.3245,164800.0
2012-08-22 15:25:00,43.57,43.59,43.52,43.54,173800.0,28.318,28.331,28.2855,28.2985,173800.0
2012-08-22 15:30:00,43.54,43.63,43.46,43.49,146400.0,28.2985,28.357,28.2465,28.266,146400.0
2012-08-22 15:35:00,43.49,43.52,43.42,43.47,254300.0,28.266,28.2855,28.2205,28.253,254300.0
2012-08-22 15:40:00,43.47,43.49,43.41,43.46,215400.0,28.253,28.266,28.214,28.2465,215400.0
2012-08-22 15:45:00,43.46,43.46,43.39,43.4,192600.0,28.2465,28.2465,28.201,28.2075,192600.0
2012-08-22 15:50:00,43.4,43.45,43.38,43.41,396300.0,28.2075,28.24,28.1945,28.214,396300.0
2012-08-22 15:55:00,43.41,43.42,43.33,43.37,524200.0,28.214,28.2205,28.162,28.188,524200.0
2012-08-23 09:30:00,43.57,43.68,43.35,43.41,253700.0,28.318,28.3895,28.175,28.214,253700.0
2012-08-23 09:35:00,43.41,43.43,43.22,43.31,170100.0,28.214,28.227,28.0905,28.149,170100.0
2012-08-23 09:40:00,43.3,43.38,43.24,43.31,233000.0,28.1425,28.1945,28.1035,28.149,233000.0
2012-08-23 09:45:00,43.32,43.32,43.1,43.15,153100.0,28.1555,28.1555,28.0125,28.045,153100.0
2012-08-23 09:50:00,43.16,43.38,43.1,43.32,301000.0,28.0515,28.1945,28.0125,28.1555,301000.0
2012-08-23 09:55:00,43.32,43.37,43.2,43.22,169800.0,28.1555,28.188,28.0775,28.0905,169800.0
2012-08-23 10:00:00,43.2,43.36,43.2,43.33,114900.0,28.0775,28.1815,28.0775,28.162,114900.0
2012-08-23 10:05:00,43.35,43.5,43.35,43.48,226900.0,28.175,28.2725,28.175,28.2595,226900.0
2012-08-23 10:10:00,43.49,43.49,43.32,43.38,153000.0,28.266,28.266,28.1555,28.1945,153000.0
2012-08-23 10:15:00,43.39,43.44,43.33,43.38,111800.0,28.201,28.2335,28.162,28.1945,111800.0
2012-08-23 10:20:00,43.38,43.6,43.37,43.59,115700.0,28.1945,28.3375,28.188,28.331,115700.0
2012-08-23 10:25:00,43.57,43.65,43.53,43.61,106200.0,28.318,28.37,28.292,28.344,106200.0
2012-08-23 10:30:00,43.6,43.61,43.42,43.5,123800.0,28.3375,28.344,28.2205,28.2725,123800.0
2012-08-23 10:35:00,43.52,43.52,43.38,43.4,64800.0,28.2855,28.2855,28.1945,28.2075,64800.0
2012-08-23 10:40:00,43.4,43.45,43.35,43.39,74200.0,28.2075,28.24,28.175,28.201,74200.0
2012-08-23 10:45:00,43.39,43.55,43.39,43.45,130100.0,28.201,28.305,28.201,28.24,130100.0
2012-08-23 10:50:00,43.45,43.46,43.34,43.34,87600.0,28.24,28.2465,28.1685,28.1685,87600.0
2012-08-23 10:55:00,43.34,43.4,43.27,43.4,103700.0,28.1685,28.2075,28.123,28.2075,103700.0
2012-08-23 11:00:00,43.4,43.41,43.32,43.33,82200.0,28.2075,28.214,28.1555,28.162,82200.0
2012-08-23 11:05:00,43.32,43.44,43.32,43.43,62200.0,28.1555,28.2335,28.1555,28.227,62200.0
2012-08-23 11:10:00,43.43,43.51,43.38,43.49,88100.0,28.227,28.279,28.1945,28.266,88100.0
2012-08-23 11:15:00,43.5,43.55,43.48,43.51,71300.0,28.2725,28.305,28.2595,28.279,71300.0
2012-08-23 11:20:00,43.49,43.51,43.35,43.42,76300.0,28.266,28.279,28.175,28.2205,76300.0
2012-08-23 11:25:00,43.42,43.54,43.39,43.53,88900.0,28.2205,28.2985,28.201,28.292,88900.0
2012-08-23 11:30:00,43.53,43.53,43.41,43.45,49300.0,28.292,28.292,28.214,28.24,49300.0
2012-08-23 11:35:00,43.45,43.45,43.37,43.37,57300.0,28.24,28.24,28.188,28.188,57300.0
2012-08-23 11:40:00,43.38,43.42,43.35,43.37,91400.0,28.1945,28.2205,28.175,28.188,91400.0
2012-08-23 11:45:00,43.38,43.43,43.38,43.41,68100.0,28.1945,28.227,28.1945,28.214,68100.0
2012-08-23 11:50:00,43.42,43.44,43.35,43.4,155600.0,28.2205,28.2335,28.175,28.2075,155600.0
2012-08-23 11:55:00,43.4,43.43,43.39,43.42,36400.0,28.2075,28.227,28.201,28.2205,36400.0
2012-08-23 12:00:00,43.43,43.45,43.33,43.37,65700.0,28.227,28.24,28.162,28.188,65700.0
2012-08-23 12:05:00,43.37,43.38,43.3,43.31,94800.0,28.188,28.1945,28.1425,28.149,94800.0
2012-08-23 12:10:00,43.31,43.34,43.15,43.15,136100.0,28.149,28.1685,28.045,28.045,136100.0
2012-08-23 12:15:00,43.15,43.22,43.08,43.21,139100.0,28.045,28.0905,27.9995,28.084,139100.0
2012-08-23 12:20:00,43.2,43.25,43.15,43.24,81100.0,28.0775,28.11,28.045,28.1035,81100.0
2012-08-23 12:25:00,43.23,43.23,43.13,43.15,29800.0,28.097,28.097,28.032,28.045,29800.0
2012-08-23 12:30:00,43.15,43.23,43.15,43.18,39900.0,28.045,28.097,28.045,28.0645,39900.0
2012-08-23 12:35:00,43.19,43.21,43.16,43.17,43700.0,28.071,28.084,28.0515,28.058,43700.0
2012-08-23 12:40:00,43.16,43.21,43.15,43.17,89600.0,28.0515,28.084,28.045,28.058,89600.0
2012-08-23 12:45:00,43.17,43.23,43.09,43.2,137600.0,28.058,28.097,28.006,28.0775,137600.0
2012-08-23 12:50:00,43.21,43.21,43.14,43.15,74300.0,28.084,28.084,28.0385,28.045,74300.0
2012-08-23 12:55:00,43.15,43.16,43.09,43.15,282900.0,28.045,28.0515,28.006,28.045,282900.0
2012-08-23 13:00:00,43.15,43.2,43.09,43.17,56200.0,28.045,28.0775,28.006,28.058,56200.0
2012-08-23 13:05:00,43.17,43.22,43.17,43.2,32600.0,28.058,28.0905,28.058,28.0775,32600.0
2012-08-23 13:10:00,43.2,43.29,43.17,43.18,62200.0,28.0775,28.136,28.058,28.0645,62200.0
2012-08-23 13:15:00,43.17,43.23,43.16,43.2,29200.0,28.058,28.097,28.0515,28.0775,29200.0
2012-08-23 13:20:00,43.2,43.24,43.16,43.18,112700.0,28.0775,28.1035,28.0515,28.0645,112700.0
2012-08-23 13:25:00,43.16,43.16,43.06,43.08,317300.0,28.0515,28.0515,27.9865,27.9995,317300.0
2012-08-23 13:30:00,43.08,43.13,43.03,43.13,90800.0,27.9995,28.032,27.967,28.032,90800.0
2012-08-23 13:35:00,43.13,43.16,43.1,43.1,66500.0,28.032,28.0515,28.0125,28.0125,66500.0
2012-08-23 13:40:00,43.09,43.13,43.09,43.13,58900.0,28.006,28.032,28.006,28.032,58900.0
2012-08-23 13:45:00,43.13,43.18,43.11,43.15,58600.0,28.032,28.0645,28.019,28.045,58600.0
2012-08-23 13:50:00,43.15,43.15,43.1,43.11,67800.0,28.045,28.045,28.0125,28.019,67800.0
2012-08-23 13:55:00,43.11,43.13,43.09,43.12,32600.0,28.019,28.032,28.006,28.0255,32600.0
2012-08-23 14:00:00,43.11,43.17,43.11,43.17,51100.0,28.019,28.058,28.019,28.058,51100.0
2012-08-23 14:05:00,43.17,43.24,43.16,43.23,43000.0,28.058,28.1035,28.0515,28.097,43000.0
2012-08-23 14:10:00,43.23,43.28,43.22,43.28,103100.0,28.097,28.1295,28.0905,28.1295,103100.0
2012-08-23 14:15:00,43.27,43.29,43.24,43.28,59200.0,28.123,28.136,28.1035,28.1295,59200.0
2012-08-23 14:20:00,43.29,43.29,43.19,43.2,74400.0,28.136,28.136,28.071,28.0775,74400.0
2012-08-23 14:25:00,43.21,43.26,43.2,43.23,53300.0,28.084,28.1165,28.0775,28.097,53300.0
2012-08-23 14:30:00,43.23,43.24,43.19,43.19,37700.0,28.097,28.1035,28.071,28.071,37700.0
2012-08-23 14:35:00,43.19,43.23,43.17,43.17,57900.0,28.071,28.097,28.058,28.058,57900.0
2012-08-23 14:40:00,43.16,43.2,43.16,43.17,38600.0,28.0515,28.0775,28.0515,28.058,38600.0
2012-08-23 14:45:00,43.18,43.26,43.17,43.23,50200.0,28.0645,28.1165,28.058,28.097,50200.0
2012-08-23 14:50:00,43.24,43.24,43.16,43.17,51300.0,28.1035,28.1035,28.0515,28.058,51300.0
2012-08-23 14:55:00,43.18,43.19,43.15,43.17,51600.0,28.0645,28.071,28.045,28.058,51600.0
2012-08-23 15:00:00,43.16,43.18,43.15,43.16,50500.0,28.0515,28.0645,28.045,28.0515,50500.0
2012-08-23 15:05:00,43.17,43.27,43.17,43.27,48400.0,28.058,28.123,28.058,28.123,48400.0
2012-08-23 15:10:00,43.28,43.3,43.22,43.23,68000.0,28.1295,28.1425,28.0905,28.097,68000.0
2012-08-23 15:15:00,43.22,43.23,43.15,43.17,71200.0,28.0905,28.097,28.045,28.058,71200.0
2012-08-23 15:20:00,43.17,43.17,43.12,43.15,112300.0,28.058,28.058,28.0255,28.045,112300.0
2012-08-23 15:25:00,43.15,43.16,43.1,43.12,52000.0,28.045,28.0515,28.0125,28.0255,52000.0
2012-08-23 15:30:00,43.11,43.12,43.06,43.08,107400.0,28.019,28.0255,27.9865,27.9995,107400.0
2012-08-23 15:35:00,43.09,43.18,43.05,43.16,92300.0,28.006,28.0645,27.98,28.0515,92300.0
2012-08-23 15:40:00,43.15,43.16,43.05,43.06,78000.0,28.045,28.0515,27.98,27.9865,78000.0
2012-08-23 15:45:00,43.07,43.11,43.05,43.07,115000.0,27.993,28.019,27.98,27.993,115000.0
2012-08-23 15:50:00,43.07,43.14,43.05,43.1,173300.0,27.993,28.0385,27.98,28.0125,173300.0
2012-08-23 15:55:00,43.09,43.12,43.05,43.12,278900.0,28.006,28.0255,27.98,28.0255,278900.0
2012-08-24 09:30:00,42.76,42.84,42.51,42.6,163500.0,27.7915,27.8435,27.629,27.6875,163500.0
2012-08-24 09:35:00,42.63,42.73,42.52,42.6,102600.0,27.707,27.772,27.6355,27.6875,102600.0
2012-08-24 09:40:00,42.61,42.64,42.27,42.35,226500.0,27.694,27.7135,27.4731,27.5251,226500.0
2012-08-24 09:45:00,42.36,42.55,42.36,42.51,275400.0,27.5316,27.655,27.5316,27.629,275400.0
2012-08-24 09:50:00,42.5,42.51,42.38,42.45,151000.0,27.6226,27.629,27.5446,27.5901,151000.0
2012-08-24 09:55:00,42.47,42.48,42.4,42.46,125000.0,27.6031,27.6096,27.5576,27.5966,125000.0
2012-08-24 10:00:00,42.47,42.51,42.4,42.48,91800.0,27.6031,27.629,27.5576,27.6096,91800.0
2012-08-24 10:05:00,42.48,42.57,42.43,42.5,98800.0,27.6096,27.668,27.5771,27.6226,98800.0
2012-08-24 10:10:00,42.5,42.62,42.5,42.51,107600.0,27.6226,27.7005,27.6226,27.629,107600.0
2012-08-24 10:15:00,42.5,42.56,42.42,42.5,115700.0,27.6226,27.6615,27.5706,27.6226,115700.0
2012-08-24 10:20:00,42.5,42.55,42.43,42.45,91000.0,27.6226,27.655,27.5771,27.5901,91000.0
2012-08-24 10:25:00,42.45,42.45,42.42,42.45,52700.0,27.5901,27.5901,27.5706,27.5901,52700.0
2012-08-24 10:30:00,42.45,42.48,42.41,42.44,83400.0,27.5901,27.6096,27.5641,27.5836,83400.0
2012-08-24 10:35:00,42.45,42.5,42.4,42.48,105100.0,27.5901,27.6226,27.5576,27.6096,105100.0
2012-08-24 10:40:00,42.49,42.55,42.46,42.48,157600.0,27.6161,27.655,27.5966,27.6096,157600.0
2012-08-24 10:45:00,42.47,42.51,42.44,42.47,63200.0,27.6031,27.629,27.5836,27.6031,63200.0
2012-08-24 10:50:00,42.46,42.5,42.42,42.46,60100.0,27.5966,27.6226,27.5706,27.5966,60100.0
2012-08-24 10:55:00,42.46,42.5,42.44,42.5,67700.0,27.5966,27.6226,27.5836,27.6226,67700.0
2012-08-24 11:00:00,42.51,42.61,42.5,42.59,94800.0,27.629,27.694,27.6226,27.681,94800.0
2012-08-24 11:05:00,42.59,42.63,42.53,42.53,60700.0,27.681,27.707,27.642,27.642,60700.0
2012-08-24 11:10:00,42.55,42.55,42.47,42.49,50500.0,27.655,27.655,27.6031,27.6161,50500.0
2012-08-24 11:15:00,42.48,42.77,42.48,42.73,222900.0,27.6096,27.798,27.6096,27.772,222900.0
2012-08-24 11:20:00,42.73,42.76,42.64,42.67,93000.0,27.772,27.7915,27.7135,27.733,93000.0
2012-08-24 11:25:00,42.65,42.72,42.62,42.64,30100.0,27.72,27.7655,27.7005,27.7135,30100.0
2012-08-24 11:30:00,42.64,42.74,42.63,42.68,74500.0,27.7135,27.7785,27.707,27.7395,74500.0
2012-08-24 11:35:00,42.68,42.76,42.67,42.74,44800.0,27.7395,27.7915,27.733,27.7785,44800.0
2012-08-24 11:40:00,42.73,42.74,42.63,42.71,85600.0,27.772,27.7785,27.707,27.759,85600.0
2012-08-24 11:45:00,42.71,42.75,42.68,42.73,155600.0,27.759,27.785,27.7395,27.772,155600.0
2012-08-24 11:50:00,42.74,42.81,42.71,42.79,45300.0,27.7785,27.824,27.759,27.811,45300.0
2012-08-24 11:55:00,42.8,42.81,42.77,42.79,15800.0,27.8175,27.824,27.798,27.811,15800.0
2012-08-24 12:00:00,42.8,42.82,42.74,42.81,34800.0,27.8175,27.8305,27.7785,27.824,34800.0
2012-08-24 12:05:00,42.81,42.89,42.8,42.83,46500.0,27.824,27.876,27.8175,27.837,46500.0
2012-08-24 12:10:00,42.83,42.84,42.79,42.81,32600.0,27.837,27.8435,27.811,27.824,32600.0
2012-08-24 12:15:00,42.82,42.83,42.7,42.72,58800.0,27.8305,27.837,27.7525,27.7655,58800.0
2012-08-24 12:20:00,42.73,42.75,42.7,42.73,31500.0,27.772,27.785,27.7525,27.772,31500.0
2012-08-24 12:25:00,42.74,42.75,42.7,42.7,44700.0,27.7785,27.785,27.7525,27.7525,44700.0
2012-08-24 12:30:00,42.7,42.71,42.64,42.68,67100.0,27.7525,27.759,27.7135,27.7395,67100.0
2012-08-24 12:35:00,42.69,42.7,42.62,42.62,51900.0,27.746,27.7525,27.7005,27.7005,51900.0
2012-08-24 12:40:00,42.63,42.67,42.54,42.54,106000.0,27.707,27.733,27.6485,27.6485,106000.0
2012-08-24 12:45:00,42.54,42.59,42.53,42.57,80500.0,27.6485,27.681,27.642,27.668,80500.0
2012-08-24 12:50:00,42.57,42.58,42.54,42.54,51800.0,27.668,27.6745,27.6485,27.6485,51800.0
2012-08-24 12:55:00,42.54,42.56,42.53,42.54,44000.0,27.6485,27.6615,27.642,27.6485,44000.0
2012-08-24 13:00:00,42.56,42.59,42.52,42.59,57600.0,27.6615,27.681,27.6355,27.681,57600.0
2012-08-24 13:05:00,42.59,42.59,42.55,42.59,54800.0,27.681,27.681,27.655,27.681,54800.0
2012-08-24 13:10:00,42.59,42.59,42.52,42.55,23900.0,27.681,27.681,27.6355,27.655,23900.0
2012-08-24 13:15:00,42.55,42.57,42.53,42.57,74200.0,27.655,27.668,27.642,27.668,74200.0
2012-08-24 13:20:00,42.57,42.57,42.55,42.56,28700.0,27.668,27.668,27.655,27.6615,28700.0
2012-08-24 13:25:00,42.56,42.56,42.53,42.55,36800.0,27.6615,27.6615,27.642,27.655,36800.0
2012-08-24 13:30:00,42.54,42.59,42.53,42.58,115300.0,27.6485,27.681,27.642,27.6745,115300.0
2012-08-24 13:35:00,42.58,42.59,42.54,42.55,40100.0,27.6745,27.681,27.6485,27.655,40100.0
2012-08-24 13:40:00,42.55,42.56,42.53,42.55,50300.0,27.655,27.6615,27.642,27.655,50300.0
2012-08-24 13:45:00,42.55,42.64,42.55,42.61,51700.0,27.655,27.7135,27.655,27.694,51700.0
2012-08-24 13:50:00,42.61,42.61,42.57,42.58,35200.0,27.694,27.694,27.668,27.6745,35200.0
2012-08-24 13:55:00,42.59,42.59,42.53,42.57,40900.0,27.681,27.681,27.642,27.668,40900.0
2012-08-24 14:00:00,42.58,42.62,42.57,42.6,33100.0,27.6745,27.7005,27.668,27.6875,33100.0
2012-08-24 14:05:00,42.6,42.6,42.55,42.57,38800.0,27.6875,27.6875,27.655,27.668,38800.0
2012-08-24 14:10:00,42.57,42.6,42.55,42.56,33100.0,27.668,27.6875,27.655,27.6615,33100.0
2012-08-24 14:15:00,42.55,42.58,42.54,42.58,38500.0,27.655,27.6745,27.6485,27.6745,38500.0
2012-08-24 14:20:00,42.58,42.63,42.57,42.62,53000.0,27.6745,27.707,27.668,27.7005,53000.0
2012-08-24 14:25:00,42.61,42.63,42.6,42.62,19300.0,27.694,27.707,27.6875,27.7005,19300.0
2012-08-24 14:30:00,42.62,42.63,42.61,42.61,31400.0,27.7005,27.707,27.694,27.694,31400.0
2012-08-24 14:35:00,42.62,42.62,42.54,42.55,53800.0,27.7005,27.7005,27.6485,27.655,53800.0
2012-08-24 14:40:00,42.55,42.6,42.54,42.59,53900.0,27.655,27.6875,27.6485,27.681,53900.0
2012-08-24 14:45:00,42.59,42.59,42.55,42.57,62600.0,27.681,27.681,27.655,27.668,62600.0
2012-08-24 14:50:00,42.57,42.58,42.55,42.56,59200.0,27.668,27.6745,27.655,27.6615,59200.0
2012-08-24 14:55:00,42.56,42.56,42.53,42.55,71300.0,27.6615,27.6615,27.642,27.655,71300.0
2012-08-24 15:00:00,42.55,42.6,42.54,42.58,66400.0,27.655,27.6875,27.6485,27.6745,66400.0
2012-08-24 15:05:00,42.58,42.63,42.58,42.62,54500.0,27.6745,27.707,27.6745,27.7005,54500.0
2012-08-24 15:10:00,42.62,42.62,42.58,42.61,115600.0,27.7005,27.7005,27.6745,27.694,115600.0
2012-08-24 15:15:00,42.61,42.61,42.59,42.6,93900.0,27.694,27.694,27.681,27.6875,93900.0
2012-08-24 15:20:00,42.6,42.6,42.55,42.55,100200.0,27.6875,27.6875,27.655,27.655,100200.0
2012-08-24 15:25:00,42.56,42.6,42.55,42.57,136400.0,27.6615,27.6875,27.655,27.668,136400.0
2012-08-24 15:30:00,42.58,42.64,42.58,42.59,240100.0,27.6745,27.7135,27.6745,27.681,240100.0
2012-08-24 15:35:00,42.59,42.6,42.53,42.56,101400.0,27.681,27.6875,27.642,27.6615,101400.0
2012-08-24 15:40:00,42.56,42.62,42.54,42.62,80300.0,27.6615,27.7005,27.6485,27.7005,80300.0
2012-08-24 15:45:00,42.62,42.73,42.62,42.68,99700.0,27.7005,27.772,27.7005,27.7395,99700.0
2012-08-24 15:50:00,42.68,42.7,42.59,42.62,137600.0,27.7395,27.7525,27.681,27.7005,137600.0
2012-08-24 15:55:00,42.61,42.63,42.55,42.63,205100.0,27.694,27.707,27.655,27.707,205100.0
2012-08-27 09:30:00,42.76,42.83,42.3,42.44,205800.0,27.7915,27.837,27.4926,27.5836,205800.0
2012-08-27 09:35:00,42.46,42.46,42.08,42.1,187000.0,27.5966,27.5966,27.3496,27.3626,187000.0
2012-08-27 09:40:00,42.11,42.28,42.1,42.18,353000.0,27.3691,27.4796,27.3626,27.4146,353000.0
2012-08-27 09:45:00,42.18,42.19,42.13,42.14,159200.0,27.4146,27.4211,27.3821,27.3886,159200.0
2012-08-27 09:50:00,42.14,42.15,42.04,42.05,179800.0,27.3886,27.3951,27.3236,27.3301,179800.0
2012-08-27 09:55:00,42.06,42.07,41.92,41.96,249200.0,27.3366,27.3431,27.2456,27.2716,249200.0
2012-08-27 10:00:00,41.95,42.14,41.9,42.13,185300.0,27.2651,27.3886,27.2326,27.3821,185300.0
2012-08-27 10:05:00,42.13,42.13,41.96,41.98,150800.0,27.3821,27.3821,27.2716,27.2846,150800.0
2012-08-27 10:10:00,41.98,42.06,41.97,42.04,103500.0,27.2846,27.3366,27.2781,27.3236,103500.0
2012-08-27 10:15:00,42.05,42.1,42.02,42.05,118000.0,27.3301,27.3626,27.3106,27.3301,118000.0
2012-08-27 10:20:00,42.04,42.06,41.98,42.05,119300.0,27.3236,27.3366,27.2846,27.3301,119300.0
2012-08-27 10:25:00,42.05,42.13,42.02,42.08,96300.0,27.3301,27.3821,27.3106,27.3496,96300.0
2012-08-27 10:30:00,42.07,42.08,42.03,42.07,42400.0,27.3431,27.3496,27.3171,27.3431,42400.0
2012-08-27 10:35:00,42.06,42.1,42.03,42.07,42200.0,27.3366,27.3626,27.3171,27.3431,42200.0
2012-08-27 10:40:00,42.08,42.09,42.04,42.07,20400.0,27.3496,27.3561,27.3236,27.3431,20400.0
2012-08-27 10:45:00,42.08,42.12,42.01,42.01,95700.0,27.3496,27.3756,27.3041,27.3041,95700.0
2012-08-27 10:50:00,42.0,42.09,42.0,42.03,29000.0,27.2976,27.3561,27.2976,27.3171,29000.0
2012-08-27 10:55:00,42.02,42.09,42.01,42.06,27200.0,27.3106,27.3561,27.3041,27.3366,27200.0
2012-08-27 11:00:00,42.07,42.1,42.06,42.1,22800.0,27.3431,27.3626,27.3366,27.3626,22800.0
2012-08-27 11:05:00,42.1,42.14,42.06,42.14,58900.0,27.3626,27.3886,27.3366,27.3886,58900.0
2012-08-27 11:10:00,42.13,42.24,42.12,42.24,75700.0,27.3821,27.4536,27.3756,27.4536,75700.0
2012-08-27 11:15:00,42.24,42.31,42.23,42.27,60900.0,27.4536,27.4991,27.4471,27.4731,60900.0
2012-08-27 11:20:00,42.26,42.28,42.19,42.24,82400.0,27.4666,27.4796,27.4211,27.4536,82400.0
2012-08-27 11:25:00,42.25,42.26,42.22,42.24,55600.0,27.4601,27.4666,27.4406,27.4536,55600.0
2012-08-27 11:30:00,42.24,42.25,42.2,42.2,53700.0,27.4536,27.4601,27.4276,27.4276,53700.0
2012-08-27 11:35:00,42.19,42.19,42.14,42.16,50500.0,27.4211,27.4211,27.3886,27.4016,50500.0
2012-08-27 11:40:00,42.16,42.2,42.14,42.15,23300.0,27.4016,27.4276,27.3886,27.3951,23300.0
2012-08-27 11:45:00,42.14,42.16,42.11,42.13,35700.0,27.3886,27.4016,27.3691,27.3821,35700.0
2012-08-27 11:50:00,42.13,42.14,42.11,42.13,33500.0,27.3821,27.3886,27.3691,27.3821,33500.0
2012-08-27 11:55:00,42.13,42.14,42.06,42.07,57700.0,27.3821,27.3886,27.3366,27.3431,57700.0
2012-08-27 12:00:00,42.07,42.16,42.06,42.15,79100.0,27.3431,27.4016,27.3366,27.3951,79100.0
2012-08-27 12:05:00,42.14,42.15,42.12,42.13,34500.0,27.3886,27.3951,27.3756,27.3821,34500.0
2012-08-27 12:10:00,42.12,42.13,42.05,42.06,60600.0,27.3756,27.3821,27.3301,27.3366,60600.0
2012-08-27 12:15:00,42.06,42.07,42.01,42.01,60200.0,27.3366,27.3431,27.3041,27.3041,60200.0
2012-08-27 12:20:00,42.01,42.03,41.99,42.0,99200.0,27.3041,27.3171,27.2911,27.2976,99200.0
2012-08-27 12:25:00,42.01,42.07,41.96,42.04,108800.0,27.3041,27.3431,27.2716,27.3236,108800.0
2012-08-27 12:30:00,42.04,42.11,42.03,42.09,37900.0,27.3236,27.3691,27.3171,27.3561,37900.0
2012-08-27 12:35:00,42.08,42.14,42.07,42.13,49200.0,27.3496,27.3886,27.3431,27.3821,49200.0
2012-08-27 12:40:00,42.13,42.15,42.1,42.15,61000.0,27.3821,27.3951,27.3626,27.3951,61000.0
2012-08-27 12:45:00,42.14,42.19,42.14,42.19,41900.0,27.3886,27.4211,27.3886,27.4211,41900.0
2012-08-27 12:50:00,42.19,42.2,42.16,42.19,33000.0,27.4211,27.4276,27.4016,27.4211,33000.0
2012-08-27 12:55:00,42.18,42.19,42.14,42.18,51300.0,27.4146,27.4211,27.3886,27.4146,51300.0
2012-08-27 13:00:00,42.17,42.19,42.15,42.18,28500.0,27.4081,27.4211,27.3951,27.4146,28500.0
2012-08-27 13:05:00,42.17,42.17,42.14,42.14,34800.0,27.4081,27.4081,27.3886,27.3886,34800.0
2012-08-27 13:10:00,42.15,42.18,42.14,42.18,27900.0,27.3951,27.4146,27.3886,27.4146,27900.0
2012-08-27 13:15:00,42.18,42.23,42.18,42.19,32300.0,27.4146,27.4471,27.4146,27.4211,32300.0
2012-08-27 13:20:00,42.18,42.2,42.15,42.2,20400.0,27.4146,27.4276,27.3951,27.4276,20400.0
2012-08-27 13:25:00,42.2,42.27,42.18,42.27,97900.0,27.4276,27.4731,27.4146,27.4731,97900.0
2012-08-27 13:30:00,42.27,42.27,42.17,42.17,54100.0,27.4731,27.4731,27.4081,27.4081,54100.0
2012-08-27 13:35:00,42.18,42.19,42.1,42.1,49200.0,27.4146,27.4211,27.3626,27.3626,49200.0
2012-08-27 13:40:00,42.11,42.13,42.05,42.08,47000.0,27.3691,27.3821,27.3301,27.3496,47000.0
2012-08-27 13:45:00,42.08,42.13,42.08,42.1,27800.0,27.3496,27.3821,27.3496,27.3626,27800.0
2012-08-27 13:50:00,42.1,42.11,42.05,42.07,59200.0,27.3626,27.3691,27.3301,27.3431,59200.0
2012-08-27 13:55:00,42.07,42.1,42.02,42.02,110300.0,27.3431,27.3626,27.3106,27.3106,110300.0
2012-08-27 14:00:00,42.03,42.14,42.02,42.13,52400.0,27.3171,27.3886,27.3106,27.3821,52400.0
2012-08-27 14:05:00,42.13,42.15,42.12,42.13,24600.0,27.3821,27.3951,27.3756,27.3821,24600.0
2012-08-27 14:10:00,42.13,42.14,42.08,42.08,33900.0,27.3821,27.3886,27.3496,27.3496,33900.0
2012-08-27 14:15:00,42.08,42.08,42.0,42.03,87000.0,27.3496,27.3496,27.2976,27.3171,87000.0
2012-08-27 14:20:00,42.05,42.05,42.0,42.02,36500.0,27.3301,27.3301,27.2976,27.3106,36500.0
2012-08-27 14:25:00,42.02,42.04,42.0,42.02,54300.0,27.3106,27.3236,27.2976,27.3106,54300.0
2012-08-27 14:30:00,42.02,42.07,42.01,42.07,58100.0,27.3106,27.3431,27.3041,27.3431,58100.0
2012-08-27 14:35:00,42.06,42.12,42.06,42.11,50300.0,27.3366,27.3756,27.3366,27.3691,50300.0
2012-08-27 14:40:00,42.11,42.11,42.05,42.05,55000.0,27.3691,27.3691,27.3301,27.3301,55000.0
2012-08-27 14:45:00,42.05,42.07,42.02,42.02,67300.0,27.3301,27.3431,27.3106,27.3106,67300.0
2012-08-27 14:50:00,42.02,42.02,42.0,42.02,76600.0,27.3106,27.3106,27.2976,27.3106,76600.0
2012-08-27 14:55:00,42.02,42.1,42.02,42.08,69900.0,27.3106,27.3626,27.3106,27.3496,69900.0
2012-08-27 15:00:00,42.08,42.11,42.06,42.07,56200.0,27.3496,27.3691,27.3366,27.3431,56200.0
2012-08-27 15:05:00,42.07,42.11,42.04,42.09,68700.0,27.3431,27.3691,27.3236,27.3561,68700.0
2012-08-27 15:10:00,42.09,42.1,42.02,42.05,63900.0,27.3561,27.3626,27.3106,27.3301,63900.0
2012-08-27 15:15:00,42.05,42.09,42.02,42.05,55300.0,27.3301,27.3561,27.3106,27.3301,55300.0
2012-08-27 15:20:00,42.04,42.1,42.01,42.08,118000.0,27.3236,27.3626,27.3041,27.3496,118000.0
2012-08-27 15:25:00,42.08,42.1,42.03,42.09,167700.0,27.3496,27.3626,27.3171,27.3561,167700.0
2012-08-27 15:30:00,42.08,42.12,42.04,42.06,131900.0,27.3496,27.3756,27.3236,27.3366,131900.0
2012-08-27 15:35:00,42.06,42.12,42.03,42.07,176300.0,27.3366,27.3756,27.3171,27.3431,176300.0
2012-08-27 15:40:00,42.07,42.18,42.05,42.1,188500.0,27.3431,27.4146,27.3301,27.3626,188500.0
2012-08-27 15:45:00,42.09,42.11,42.06,42.08,143000.0,27.3561,27.3691,27.3366,27.3496,143000.0
2012-08-27 15:50:00,42.07,42.08,41.98,41.99,166300.0,27.3431,27.3496,27.2846,27.2911,166300.0
2012-08-27 15:55:00,42.0,42.04,41.97,42.02,252700.0,27.2976,27.3236,27.2781,27.3106,252700.0
2012-08-28 09:30:00,41.98,42.14,41.72,42.0,312100.0,27.2846,27.3886,27.1156,27.2976,312100.0
2012-08-28 09:35:00,42.0,42.02,41.8,41.99,224600.0,27.2976,27.3106,27.1676,27.2911,224600.0
2012-08-28 09:40:00,42.0,42.32,42.0,42.16,184300.0,27.2976,27.5056,27.2976,27.4016,184300.0
2012-08-28 09:45:00,42.17,42.57,42.1,42.54,184300.0,27.4081,27.668,27.3626,27.6485,184300.0
2012-08-28 09:50:00,42.54,42.63,42.48,42.49,269700.0,27.6485,27.707,27.6096,27.6161,269700.0
2012-08-28 09:55:00,42.49,42.49,42.32,42.41,92400.0,27.6161,27.6161,27.5056,27.5641,92400.0
2012-08-28 10:00:00,42.38,42.41,42.09,42.18,232500.0,27.5446,27.5641,27.3561,27.4146,232500.0
2012-08-28 10:05:00,42.16,42.23,42.1,42.2,202500.0,27.4016,27.4471,27.3626,27.4276,202500.0
2012-08-28 10:10:00,42.2,42.32,42.19,42.28,286400.0,27.4276,27.5056,27.4211,27.4796,286400.0
2012-08-28 10:15:00,42.27,42.34,42.25,42.28,168800.0,27.4731,27.5186,27.4601,27.4796,168800.0
2012-08-28 10:20:00,42.29,42.49,42.28,42.44,242800.0,27.4861,27.6161,27.4796,27.5836,242800.0
2012-08-28 10:25:00,42.44,42.45,42.29,42.42,138800.0,27.5836,27.5901,27.4861,27.5706,138800.0
2012-08-28 10:30:00,42.44,42.54,42.28,42.33,153800.0,27.5836,27.6485,27.4796,27.5121,153800.0
2012-08-28 10:35:00,42.27,42.4,42.26,42.39,65800.0,27.4731,27.5576,27.4666,27.5511,65800.0
2012-08-28 10:40:00,42.39,42.48,42.35,42.38,67300.0,27.5511,27.6096,27.5251,27.5446,67300.0
2012-08-28 10:45:00,42.38,42.45,42.38,42.42,50500.0,27.5446,27.5901,27.5446,27.5706,50500.0
2012-08-28 10:50:00,42.42,42.54,42.42,42.51,97000.0,27.5706,27.6485,27.5706,27.629,97000.0
2012-08-28 10:55:00,42.51,42.55,42.33,42.34,120900.0,27.629,27.655,27.5121,27.5186,120900.0
2012-08-28 11:00:00,42.34,42.44,42.3,42.43,57000.0,27.5186,27.5836,27.4926,27.5771,57000.0
2012-08-28 11:05:00,42.41,42.5,42.38,42.5,41700.0,27.5641,27.6226,27.5446,27.6226,41700.0
2012-08-28 11:10:00,42.49,42.52,42.4,42.48,83900.0,27.6161,27.6355,27.5576,27.6096,83900.0
2012-08-28 11:15:00,42.45,42.55,42.4,42.54,32800.0,27.5901,27.655,27.5576,27.6485,32800.0
2012-08-28 11:20:00,42.55,42.62,42.53,42.62,63400.0,27.655,27.7005,27.642,27.7005,63400.0
2012-08-28 11:25:00,42.63,42.7,42.63,42.67,118600.0,27.707,27.7525,27.707,27.733,118600.0
2012-08-28 11:30:00,42.66,42.66,42.51,42.58,71200.0,27.7265,27.7265,27.629,27.6745,71200.0
2012-08-28 11:35:00,42.59,42.65,42.51,42.52,41900.0,27.681,27.72,27.629,27.6355,41900.0
2012-08-28 11:40:00,42.53,42.63,42.53,42.62,31100.0,27.642,27.707,27.642,27.7005,31100.0
2012-08-28 11:45:00,42.62,42.72,42.62,42.7,108100.0,27.7005,27.7655,27.7005,27.7525,108100.0
2012-08-28 11:50:00,42.71,42.78,42.7,42.78,75500.0,27.759,27.8045,27.7525,27.8045,75500.0
2012-08-28 11:55:00,42.79,42.8,42.71,42.76,92900.0,27.811,27.8175,27.759,27.7915,92900.0
2012-08-28 12:00:00,42.77,42.8,42.73,42.79,36800.0,27.798,27.8175,27.772,27.811,36800.0
2012-08-28 12:05:00,42.79,42.8,42.74,42.76,25500.0,27.811,27.8175,27.7785,27.7915,25500.0
2012-08-28 12:10:00,42.76,42.79,42.72,42.72,43500.0,27.7915,27.811,27.7655,27.7655,43500.0
2012-08-28 12:15:00,42.72,42.77,42.71,42.74,33300.0,27.7655,27.798,27.759,27.7785,33300.0
2012-08-28 12:20:00,42.75,42.8,42.74,42.78,79100.0,27.785,27.8175,27.7785,27.8045,79100.0
2012-08-28 12:25:00,42.78,42.8,42.73,42.77,65400.0,27.8045,27.8175,27.772,27.798,65400.0
2012-08-28 12:30:00,42.78,42.8,42.73,42.77,49300.0,27.8045,27.8175,27.772,27.798,49300.0
2012-08-28 12:35:00,42.77,42.8,42.77,42.77,79500.0,27.798,27.8175,27.798,27.798,79500.0
2012-08-28 12:40:00,42.77,42.79,42.76,42.77,37000.0,27.798,27.811,27.7915,27.798,37000.0
2012-08-28 12:45:00,42.77,42.84,42.77,42.84,52400.0,27.798,27.8435,27.798,27.8435,52400.0
2012-08-28 12:50:00,42.82,42.88,42.82,42.83,50300.0,27.8305,27.8695,27.8305,27.837,50300.0
2012-08-28 12:55:00,42.82,42.86,42.8,42.86,43200.0,27.8305,27.8565,27.8175,27.8565,43200.0
2012-08-28 13:00:00,42.86,42.87,42.69,42.71,55900.0,27.8565,27.863,27.746,27.759,55900.0
2012-08-28 13:05:00,42.7,42.74,42.64,42.7,65000.0,27.7525,27.7785,27.7135,27.7525,65000.0
2012-08-28 13:10:00,42.69,42.7,42.67,42.68,14700.0,27.746,27.7525,27.733,27.7395,14700.0
2012-08-28 13:15:00,42.68,42.72,42.65,42.68,22800.0,27.7395,27.7655,27.72,27.7395,22800.0
2012-08-28 13:20:00,42.67,42.71,42.65,42.68,33700.0,27.733,27.759,27.72,27.7395,33700.0
2012-08-28 13:25:00,42.69,42.7,42.66,42.66,17500.0,27.746,27.7525,27.7265,27.7265,17500.0
2012-08-28 13:30:00,42.66,42.68,42.61,42.66,47800.0,27.7265,27.7395,27.694,27.7265,47800.0
2012-08-28 13:35:00,42.67,42.67,42.6,42.64,35500.0,27.733,27.733,27.6875,27.7135,35500.0
2012-08-28 13:40:00,42.65,42.65,42.59,42.59,31400.0,27.72,27.72,27.681,27.681,31400.0
2012-08-28 13:45:00,42.59,42.59,42.51,42.56,31200.0,27.681,27.681,27.629,27.6615,31200.0
2012-08-28 13:50:00,42.56,42.58,42.49,42.58,53600.0,27.6615,27.6745,27.6161,27.6745,53600.0
2012-08-28 13:55:00,42.58,42.65,42.57,42.63,51200.0,27.6745,27.72,27.668,27.707,51200.0
2012-08-28 14:00:00,42.62,42.7,42.62,42.69,128900.0,27.7005,27.7525,27.7005,27.746,128900.0
2012-08-28 14:05:00,42.69,42.72,42.67,42.68,57700.0,27.746,27.7655,27.733,27.7395,57700.0
2012-08-28 14:10:00,42.68,42.73,42.64,42.71,44300.0,27.7395,27.772,27.7135,27.759,44300.0
2012-08-28 14:15:00,42.7,42.77,42.68,42.74,50600.0,27.7525,27.798,27.7395,27.7785,50600.0
2012-08-28 14:20:00,42.74,42.78,42.73,42.75,25300.0,27.7785,27.8045,27.772,27.785,25300.0
2012-08-28 14:25:00,42.75,42.79,42.73,42.79,40400.0,27.785,27.811,27.772,27.811,40400.0
2012-08-28 14:30:00,42.79,42.82,42.74,42.78,59900.0,27.811,27.8305,27.7785,27.8045,59900.0
2012-08-28 14:35:00,42.8,42.82,42.78,42.82,39200.0,27.8175,27.8305,27.8045,27.8305,39200.0
2012-08-28 14:40:00,42.82,42.88,42.81,42.88,72300.0,27.8305,27.8695,27.824,27.8695,72300.0
2012-08-28 14:45:00,42.87,42.88,42.78,42.83,64100.0,27.863,27.8695,27.8045,27.837,64100.0
2012-08-28 14:50:00,42.83,42.85,42.75,42.77,41100.0,27.837,27.85,27.785,27.798,41100.0
2012-08-28 14:55:00,42.77,42.77,42.71,42.72,28000.0,27.798,27.798,27.759,27.7655,28000.0
2012-08-28 15:00:00,42.73,42.82,42.67,42.71,84000.0,27.772,27.8305,27.733,27.759,84000.0
2012-08-28 15:05:00,42.71,42.71,42.65,42.7,56400.0,27.759,27.759,27.72,27.7525,56400.0
2012-08-28 15:10:00,42.7,42.71,42.65,42.68,64700.0,27.7525,27.759,27.72,27.7395,64700.0
2012-08-28 15:15:00,42.68,42.7,42.6,42.6,98100.0,27.7395,27.7525,27.6875,27.6875,98100.0
2012-08-28 15:20:00,42.6,42.63,42.56,42.62,106600.0,27.6875,27.707,27.6615,27.7005,106600.0
2012-08-28 15:25:00,42.62,42.68,42.59,42.68,73200.0,27.7005,27.7395,27.681,27.7395,73200.0
2012-08-28 15:30:00,42.66,42.7,42.64,42.7,94900.0,27.7265,27.7525,27.7135,27.7525,94900.0
2012-08-28 15:35:00,42.69,42.75,42.66,42.73,83600.0,27.746,27.785,27.7265,27.772,83600.0
2012-08-28 15:40:00,42.75,42.77,42.73,42.73,65600.0,27.785,27.798,27.772,27.772,65600.0
2012-08-28 15:45:00,42.74,42.77,42.71,42.72,68700.0,27.7785,27.798,27.759,27.7655,68700.0
2012-08-28 15:50:00,42.72,42.72,42.66,42.69,129800.0,27.7655,27.7655,27.7265,27.746,129800.0
2012-08-28 15:55:00,42.69,42.71,42.64,42.71,276600.0,27.746,27.759,27.7135,27.759,276600.0
2012-08-29 09:30:00,42.73,42.99,42.63,42.98,138200.0,27.772,27.941,27.707,27.9345,138200.0
2012-08-29 09:35:00,42.98,42.98,42.81,42.86,78000.0,27.9345,27.9345,27.824,27.8565,78000.0
2012-08-29 09:40:00,42.84,42.84,42.6,42.7,148000.0,27.8435,27.8435,27.6875,27.7525,148000.0
2012-08-29 09:45:00,42.72,42.73,42.53,42.56,133100.0,27.7655,27.772,27.642,27.6615,133100.0
2012-08-29 09:50:00,42.56,42.59,42.46,42.47,94900.0,27.6615,27.681,27.5966,27.6031,94900.0
2012-08-29 09:55:00,42.46,42.53,42.44,42.47,65800.0,27.5966,27.642,27.5836,27.6031,65800.0
2012-08-29 10:00:00,42.47,42.56,42.46,42.55,70800.0,27.6031,27.6615,27.5966,27.655,70800.0
2012-08-29 10:05:00,42.55,42.56,42.42,42.43,84600.0,27.655,27.6615,27.5706,27.5771,84600.0
2012-08-29 10:10:00,42.44,42.56,42.44,42.56,70000.0,27.5836,27.6615,27.5836,27.6615,70000.0
2012-08-29 10:15:00,42.56,42.56,42.44,42.44,74500.0,27.6615,27.6615,27.5836,27.5836,74500.0
2012-08-29 10:20:00,42.45,42.47,42.4,42.47,77500.0,27.5901,27.6031,27.5576,27.6031,77500.0
2012-08-29 10:25:00,42.46,42.55,42.45,42.46,67500.0,27.5966,27.655,27.5901,27.5966,67500.0
2012-08-29 10:30:00,42.46,42.47,42.4,42.41,43500.0,27.5966,27.6031,27.5576,27.5641,43500.0
2012-08-29 10:35:00,42.4,42.42,42.29,42.29,124600.0,27.5576,27.5706,27.4861,27.4861,124600.0
2012-08-29 10:40:00,42.3,42.3,42.25,42.25,46600.0,27.4926,27.4926,27.4601,27.4601,46600.0
2012-08-29 10:45:00,42.26,42.26,42.2,42.2,95300.0,27.4666,27.4666,27.4276,27.4276,95300.0
2012-08-29 10:50:00,42.2,42.22,42.13,42.18,65100.0,27.4276,27.4406,27.3821,27.4146,65100.0
2012-08-29 10:55:00,42.17,42.18,42.09,42.13,132800.0,27.4081,27.4146,27.3561,27.3821,132800.0
2012-08-29 11:00:00,42.13,42.17,42.11,42.13,74400.0,27.3821,27.4081,27.3691,27.3821,74400.0
2012-08-29 11:05:00,42.14,42.14,42.06,42.11,72200.0,27.3886,27.3886,27.3366,27.3691,72200.0
2012-08-29 11:10:00,42.1,42.13,42.03,42.03,75200.0,27.3626,27.3821,27.3171,27.3171,75200.0
2012-08-29 11:15:00,42.04,42.05,41.95,42.03,219800.0,27.3236,27.3301,27.2651,27.3171,219800.0
2012-08-29 11:20:00,42.03,42.06,41.97,42.0,129600.0,27.3171,27.3366,27.2781,27.2976,129600.0
2012-08-29 11:25:00,42.0,42.11,42.0,42.07,86200.0,27.2976,27.3691,27.2976,27.3431,86200.0
2012-08-29 11:30:00,42.07,42.17,42.06,42.14,94000.0,27.3431,27.4081,27.3366,27.3886,94000.0
2012-08-29 11:35:00,42.14,42.19,42.1,42.16,69800.0,27.3886,27.4211,27.3626,27.4016,69800.0
2012-08-29 11:40:00,42.15,42.2,42.12,42.15,61400.0,27.3951,27.4276,27.3756,27.3951,61400.0
2012-08-29 11:45:00,42.15,42.18,42.08,42.09,50800.0,27.3951,27.4146,27.3496,27.3561,50800.0
2012-08-29 11:50:00,42.08,42.1,42.04,42.07,52900.0,27.3496,27.3626,27.3236,27.3431,52900.0
2012-08-29 11:55:00,42.1,42.11,42.05,42.07,34300.0,27.3626,27.3691,27.3301,27.3431,34300.0
2012-08-29 12:00:00,42.09,42.15,42.07,42.14,27000.0,27.3561,27.3951,27.3431,27.3886,27000.0
2012-08-29 12:05:00,42.12,42.17,42.12,42.15,47700.0,27.3756,27.4081,27.3756,27.3951,47700.0
2012-08-29 12:10:00,42.15,42.16,42.12,42.14,25100.0,27.3951,27.4016,27.3756,27.3886,25100.0
2012-08-29 12:15:00,42.13,42.16,42.11,42.15,45900.0,27.3821,27.4016,27.3691,27.3951,45900.0
2012-08-29 12:20:00,42.14,42.18,42.12,42.12,37500.0,27.3886,27.4146,27.3756,27.3756,37500.0
2012-08-29 12:25:00,42.13,42.15,42.12,42.15,14000.0,27.3821,27.3951,27.3756,27.3951,14000.0
2012-08-29 12:30:00,42.15,42.15,42.12,42.13,16400.0,27.3951,27.3951,27.3756,27.3821,16400.0
2012-08-29 12:35:00,42.14,42.2,42.14,42.19,59600.0,27.3886,27.4276,27.3886,27.4211,59600.0
2012-08-29 12:40:00,42.2,42.22,42.17,42.18,52800.0,27.4276,27.4406,27.4081,27.4146,52800.0
2012-08-29 12:45:00,42.19,42.21,42.16,42.2,55400.0,27.4211,27.4341,27.4016,27.4276,55400.0
2012-08-29 12:50:00,42.19,42.33,42.18,42.27,267100.0,27.4211,27.5121,27.4146,27.4731,267100.0
2012-08-29 12:55:00,42.27,42.31,42.23,42.27,71200.0,27.4731,27.4991,27.4471,27.4731,71200.0
2012-08-29 13:00:00,42.27,42.38,42.27,42.38,91100.0,27.4731,27.5446,27.4731,27.5446,91100.0
2012-08-29 13:05:00,42.38,42.38,42.34,42.35,34200.0,27.5446,27.5446,27.5186,27.5251,34200.0
2012-08-29 13:10:00,42.35,42.44,42.34,42.43,47700.0,27.5251,27.5836,27.5186,27.5771,47700.0
2012-08-29 13:15:00,42.44,42.46,42.4,42.41,61300.0,27.5836,27.5966,27.5576,27.5641,61300.0
2012-08-29 13:20:00,42.4,42.44,42.37,42.38,133400.0,27.5576,27.5836,27.5381,27.5446,133400.0
2012-08-29 13:25:00,42.38,42.39,42.34,42.38,29200.0,27.5446,27.5511,27.5186,27.5446,29200.0
2012-08-29 13:30:00,42.38,42.4,42.34,42.38,91700.0,27.5446,27.5576,27.5186,27.5446,91700.0
2012-08-29 13:35:00,42.38,42.44,42.38,42.44,100400.0,27.5446,27.5836,27.5446,27.5836,100400.0
2012-08-29 13:40:00,42.44,42.54,42.42,42.53,60700.0,27.5836,27.6485,27.5706,27.642,60700.0
2012-08-29 13:45:00,42.54,42.55,42.5,42.53,40200.0,27.6485,27.655,27.6226,27.642,40200.0
2012-08-29 13:50:00,42.53,42.55,42.49,42.51,47300.0,27.642,27.655,27.6161,27.629,47300.0
2012-08-29 13:55:00,42.51,42.53,42.45,42.49,41600.0,27.629,27.642,27.5901,27.6161,41600.0
2012-08-29 14:00:00,42.48,42.49,42.42,42.45,45900.0,27.6096,27.6161,27.5706,27.5901,45900.0
2012-08-29 14:05:00,42.45,42.46,42.36,42.45,105800.0,27.5901,27.5966,27.5316,27.5901,105800.0
2012-08-29 14:10:00,42.45,42.52,42.44,42.52,51700.0,27.5901,27.6355,27.5836,27.6355,51700.0
2012-08-29 14:15:00,42.51,42.52,42.47,42.49,44600.0,27.629,27.6355,27.6031,27.6161,44600.0
2012-08-29 14:20:00,42.49,42.53,42.48,42.5,56900.0,27.6161,27.642,27.6096,27.6226,56900.0
2012-08-29 14:25:00,42.51,42.53,42.48,42.53,50000.0,27.629,27.642,27.6096,27.642,50000.0
2012-08-29 14:30:00,42.53,42.56,42.5,42.52,58200.0,27.642,27.6615,27.6226,27.6355,58200.0
2012-08-29 14:35:00,42.52,42.55,42.51,42.52,33700.0,27.6355,27.655,27.629,27.6355,33700.0
2012-08-29 14:40:00,42.52,42.56,42.5,42.56,52500.0,27.6355,27.6615,27.6226,27.6615,52500.0
2012-08-29 14:45:00,42.57,42.58,42.54,42.55,30000.0,27.668,27.6745,27.6485,27.655,30000.0
2012-08-29 14:50:00,42.55,42.55,42.47,42.48,194300.0,27.655,27.655,27.6031,27.6096,194300.0
2012-08-29 14:55:00,42.48,42.53,42.47,42.48,78900.0,27.6096,27.642,27.6031,27.6096,78900.0
2012-08-29 15:00:00,42.49,42.51,42.45,42.46,46400.0,27.6161,27.629,27.5901,27.5966,46400.0
2012-08-29 15:05:00,42.45,42.5,42.43,42.5,53400.0,27.5901,27.6226,27.5771,27.6226,53400.0
2012-08-29 15:10:00,42.5,42.5,42.45,42.47,51100.0,27.6226,27.6226,27.5901,27.6031,51100.0
2012-08-29 15:15:00,42.47,42.49,42.45,42.48,33100.0,27.6031,27.6161,27.5901,27.6096,33100.0
2012-08-29 15:20:00,42.48,42.54,42.48,42.5,52200.0,27.6096,27.6485,27.6096,27.6226,52200.0
2012-08-29 15:25:00,42.5,42.54,42.49,42.53,34600.0,27.6226,27.6485,27.6161,27.642,34600.0
2012-08-29 15:30:00,42.54,42.59,42.48,42.58,163000.0,27.6485,27.681,27.6096,27.6745,163000.0
2012-08-29 15:35:00,42.57,42.6,42.56,42.59,107400.0,27.668,27.6875,27.6615,27.681,107400.0
2012-08-29 15:40:00,42.59,42.6,42.56,42.59,104000.0,27.681,27.6875,27.6615,27.681,104000.0
2012-08-29 15:45:00,42.59,42.59,42.52,42.54,123300.0,27.681,27.681,27.6355,27.6485,123300.0
2012-08-29 15:50:00,42.54,42.55,42.51,42.53,104800.0,27.6485,27.655,27.629,27.642,104800.0
2012-08-29 15:55:00,42.53,42.53,42.48,42.52,208300.0,27.642,27.642,27.6096,27.6355,208300.0
2012-08-30 09:30:00,42.38,42.41,42.13,42.18,85300.0,27.5446,27.5641,27.3821,27.4146,85300.0
2012-08-30 09:35:00,42.19,42.34,42.19,42.32,57300.0,27.4211,27.5186,27.4211,27.5056,57300.0
2012-08-30 09:40:00,42.28,42.33,42.26,42.29,34100.0,27.4796,27.5121,27.4666,27.4861,34100.0
2012-08-30 09:45:00,42.27,42.39,42.26,42.36,40300.0,27.4731,27.5511,27.4666,27.5316,40300.0
2012-08-30 09:50:00,42.37,42.37,42.25,42.31,54000.0,27.5381,27.5381,27.4601,27.4991,54000.0
2012-08-30 09:55:00,42.3,42.31,42.23,42.27,31100.0,27.4926,27.4991,27.4471,27.4731,31100.0
2012-08-30 10:00:00,42.27,42.27,42.06,42.1,99000.0,27.4731,27.4731,27.3366,27.3626,99000.0
2012-08-30 10:05:00,42.1,42.11,42.07,42.09,52100.0,27.3626,27.3691,27.3431,27.3561,52100.0
2012-08-30 10:10:00,42.09,42.11,42.0,42.02,97400.0,27.3561,27.3691,27.2976,27.3106,97400.0
2012-08-30 10:15:00,42.02,42.03,41.94,42.03,74800.0,27.3106,27.3171,27.2586,27.3171,74800.0
2012-08-30 10:20:00,42.03,42.03,41.9,41.91,76000.0,27.3171,27.3171,27.2326,27.2391,76000.0
2012-08-30 10:25:00,41.91,41.91,41.83,41.87,119600.0,27.2391,27.2391,27.1871,27.2131,119600.0
2012-08-30 10:30:00,41.86,41.87,41.81,41.81,101500.0,27.2066,27.2131,27.1741,27.1741,101500.0
2012-08-30 10:35:00,41.81,41.82,41.7,41.75,166000.0,27.1741,27.1806,27.1026,27.1351,166000.0
2012-08-30 10:40:00,41.75,41.99,41.74,41.99,138700.0,27.1351,27.2911,27.1286,27.2911,138700.0
2012-08-30 10:45:00,41.99,41.99,41.91,41.91,50200.0,27.2911,27.2911,27.2391,27.2391,50200.0
2012-08-30 10:50:00,41.91,41.92,41.77,41.77,59800.0,27.2391,27.2456,27.1481,27.1481,59800.0
2012-08-30 10:55:00,41.78,41.84,41.76,41.84,59700.0,27.1546,27.1936,27.1416,27.1936,59700.0
2012-08-30 11:00:00,41.84,41.87,41.81,41.86,98100.0,27.1936,27.2131,27.1741,27.2066,98100.0
2012-08-30 11:05:00,41.85,41.86,41.81,41.81,67300.0,27.2001,27.2066,27.1741,27.1741,67300.0
2012-08-30 11:10:00,41.82,41.85,41.78,41.85,28600.0,27.1806,27.2001,27.1546,27.2001,28600.0
2012-08-30 11:15:00,41.83,41.98,41.8,41.98,77800.0,27.1871,27.2846,27.1676,27.2846,77800.0
2012-08-30 11:20:00,41.97,41.99,41.93,41.96,53500.0,27.2781,27.2911,27.2521,27.2716,53500.0
2012-08-30 11:25:00,41.96,42.0,41.94,42.0,29600.0,27.2716,27.2976,27.2586,27.2976,29600.0
2012-08-30 11:30:00,42.0,42.03,41.84,41.85,78300.0,27.2976,27.3171,27.1936,27.2001,78300.0
2012-08-30 11:35:00,41.85,41.91,41.82,41.87,22700.0,27.2001,27.2391,27.1806,27.2131,22700.0
2012-08-30 11:40:00,41.89,41.93,41.87,41.88,28800.0,27.2261,27.2521,27.2131,27.2196,28800.0
2012-08-30 11:45:00,41.88,41.88,41.8,41.84,32400.0,27.2196,27.2196,27.1676,27.1936,32400.0
2012-08-30 11:50:00,41.83,41.87,41.83,41.85,17500.0,27.1871,27.2131,27.1871,27.2001,17500.0
2012-08-30 11:55:00,41.86,41.89,41.86,41.88,17300.0,27.2066,27.2261,27.2066,27.2196,17300.0
2012-08-30 12:00:00,41.87,41.88,41.84,41.86,38500.0,27.2131,27.2196,27.1936,27.2066,38500.0
2012-08-30 12:05:00,41.88,41.9,41.85,41.85,24100.0,27.2196,27.2326,27.2001,27.2001,24100.0
2012-08-30 12:10:00,41.86,41.86,41.83,41.84,19400.0,27.2066,27.2066,27.1871,27.1936,19400.0
2012-08-30 12:15:00,41.84,41.87,41.83,41.87,25300.0,27.1936,27.2131,27.1871,27.2131,25300.0
2012-08-30 12:20:00,41.86,41.88,41.82,41.83,15200.0,27.2066,27.2196,27.1806,27.1871,15200.0
2012-08-30 12:25:00,41.83,41.84,41.77,41.79,43200.0,27.1871,27.1936,27.1481,27.1611,43200.0
2012-08-30 12:30:00,41.78,41.79,41.72,41.73,65700.0,27.1546,27.1611,27.1156,27.1221,65700.0
2012-08-30 12:35:00,41.73,41.75,41.7,41.72,45600.0,27.1221,27.1351,27.1026,27.1156,45600.0
2012-08-30 12:40:00,41.74,41.8,41.71,41.76,47400.0,27.1286,27.1676,27.1091,27.1416,47400.0
2012-08-30 12:45:00,41.76,41.78,41.75,41.76,25300.0,27.1416,27.1546,27.1351,27.1416,25300.0
2012-08-30 12:50:00,41.78,41.81,41.78,41.81,24200.0,27.1546,27.1741,27.1546,27.1741,24200.0
2012-08-30 12:55:00,41.82,41.84,41.76,41.81,22500.0,27.1806,27.1936,27.1416,27.1741,22500.0
2012-08-30 13:00:00,41.82,41.82,41.76,41.76,37300.0,27.1806,27.1806,27.1416,27.1416,37300.0
2012-08-30 13:05:00,41.76,41.78,41.75,41.75,24300.0,27.1416,27.1546,27.1351,27.1351,24300.0
2012-08-30 13:10:00,41.75,41.75,41.69,41.71,103900.0,27.1351,27.1351,27.0961,27.1091,103900.0
2012-08-30 13:15:00,41.7,41.71,41.7,41.7,59200.0,27.1026,27.1091,27.1026,27.1026,59200.0
2012-08-30 13:20:00,41.71,41.71,41.7,41.71,107800.0,27.1091,27.1091,27.1026,27.1091,107800.0
2012-08-30 13:25:00,41.7,41.77,41.62,41.74,97100.0,27.1026,27.1481,27.0506,27.1286,97100.0
2012-08-30 13:30:00,41.74,41.77,41.74,41.74,22300.0,27.1286,27.1481,27.1286,27.1286,22300.0
2012-08-30 13:35:00,41.73,41.78,41.71,41.76,49900.0,27.1221,27.1546,27.1091,27.1416,49900.0
2012-08-30 13:40:00,41.75,41.78,41.73,41.73,32100.0,27.1351,27.1546,27.1221,27.1221,32100.0
2012-08-30 13:45:00,41.74,41.77,41.7,41.74,22400.0,27.1286,27.1481,27.1026,27.1286,22400.0
2012-08-30 13:50:00,41.74,41.77,41.71,41.76,27900.0,27.1286,27.1481,27.1091,27.1416,27900.0
2012-08-30 13:55:00,41.75,41.77,41.73,41.77,15700.0,27.1351,27.1481,27.1221,27.1481,15700.0
2012-08-30 14:00:00,41.77,41.79,41.75,41.76,21800.0,27.1481,27.1611,27.1351,27.1416,21800.0
2012-08-30 14:05:00,41.76,41.87,41.76,41.86,54100.0,27.1416,27.2131,27.1416,27.2066,54100.0
2012-08-30 14:10:00,41.86,41.9,41.86,41.87,52900.0,27.2066,27.2326,27.2066,27.2131,52900.0
2012-08-30 14:15:00,41.87,41.87,41.79,41.79,46800.0,27.2131,27.2131,27.1611,27.1611,46800.0
2012-08-30 14:20:00,41.8,41.8,41.73,41.76,35800.0,27.1676,27.1676,27.1221,27.1416,35800.0
2012-08-30 14:25:00,41.76,41.8,41.75,41.76,47200.0,27.1416,27.1676,27.1351,27.1416,47200.0
2012-08-30 14:30:00,41.75,41.78,41.69,41.69,34000.0,27.1351,27.1546,27.0961,27.0961,34000.0
2012-08-30 14:35:00,41.7,41.74,41.69,41.72,24000.0,27.1026,27.1286,27.0961,27.1156,24000.0
2012-08-30 14:40:00,41.73,41.77,41.72,41.76,20500.0,27.1221,27.1481,27.1156,27.1416,20500.0
2012-08-30 14:45:00,41.76,41.79,41.75,41.78,25600.0,27.1416,27.1611,27.1351,27.1546,25600.0
2012-08-30 14:50:00,41.79,41.79,41.73,41.75,40300.0,27.1611,27.1611,27.1221,27.1351,40300.0
2012-08-30 14:55:00,41.75,41.8,41.74,41.76,44500.0,27.1351,27.1676,27.1286,27.1416,44500.0
2012-08-30 15:00:00,41.77,41.84,41.77,41.83,24900.0,27.1481,27.1936,27.1481,27.1871,24900.0
2012-08-30 15:05:00,41.83,41.86,41.82,41.84,16900.0,27.1871,27.2066,27.1806,27.1936,16900.0
2012-08-30 15:10:00,41.83,41.88,41.82,41.86,34700.0,27.1871,27.2196,27.1806,27.2066,34700.0
2012-08-30 15:15:00,41.86,41.86,41.82,41.85,19900.0,27.2066,27.2066,27.1806,27.2001,19900.0
2012-08-30 15:20:00,41.84,41.88,41.84,41.85,42500.0,27.1936,27.2196,27.1936,27.2001,42500.0
2012-08-30 15:25:00,41.85,41.89,41.85,41.89,54300.0,27.2001,27.2261,27.2001,27.2261,54300.0
2012-08-30 15:30:00,41.89,41.9,41.83,41.83,78200.0,27.2261,27.2326,27.1871,27.1871,78200.0
2012-08-30 15:35:00,41.83,41.87,41.82,41.85,62500.0,27.1871,27.2131,27.1806,27.2001,62500.0
2012-08-30 15:40:00,41.84,41.89,41.84,41.84,55100.0,27.1936,27.2261,27.1936,27.1936,55100.0
2012-08-30 15:45:00,41.85,41.85,41.75,41.79,96100.0,27.2001,27.2001,27.1351,27.1611,96100.0
2012-08-30 15:50:00,41.79,41.8,41.73,41.8,95100.0,27.1611,27.1676,27.1221,27.1676,95100.0
2012-08-30 15:55:00,41.8,41.82,41.72,41.77,234600.0,27.1676,27.1806,27.1156,27.1481,234600.0
2012-08-31 09:30:00,42.08,42.28,42.04,42.05,100100.0,27.3496,27.4796,27.3236,27.3301,100100.0
2012-08-31 09:35:00,42.04,42.26,42.03,42.24,133700.0,27.3236,27.4666,27.3171,27.4536,133700.0
2012-08-31 09:40:00,42.25,42.25,42.1,42.13,88800.0,27.4601,27.4601,27.3626,27.3821,88800.0
2012-08-31 09:45:00,42.15,42.17,42.12,42.13,76700.0,27.3951,27.4081,27.3756,27.3821,76700.0
2012-08-31 09:50:00,42.12,42.13,42.0,42.01,62100.0,27.3756,27.3821,27.2976,27.3041,62100.0
2012-08-31 09:55:00,42.03,42.16,42.0,42.11,43800.0,27.3171,27.4016,27.2976,27.3691,43800.0
2012-08-31 10:00:00,42.12,42.13,41.85,41.86,183600.0,27.3756,27.3821,27.2001,27.2066,183600.0
2012-08-31 10:05:00,41.88,41.88,41.44,41.52,229000.0,27.2196,27.2196,26.9336,26.9856,229000.0
2012-08-31 10:10:00,41.51,41.9,41.5,41.89,114200.0,26.9791,27.2326,26.9726,27.2261,114200.0
2012-08-31 10:15:00,41.87,42.17,41.79,42.12,88500.0,27.2131,27.4081,27.1611,27.3756,88500.0
2012-08-31 10:20:00,42.11,42.17,42.1,42.14,78000.0,27.3691,27.4081,27.3626,27.3886,78000.0
2012-08-31 10:25:00,42.14,42.14,42.01,42.03,78500.0,27.3886,27.3886,27.3041,27.3171,78500.0
2012-08-31 10:30:00,42.04,42.13,41.95,42.11,98500.0,27.3236,27.3821,27.2651,27.3691,98500.0
2012-08-31 10:35:00,42.13,42.15,42.03,42.06,74900.0,27.3821,27.3951,27.3171,27.3366,74900.0
2012-08-31 10:40:00,42.07,42.08,41.99,42.02,87800.0,27.3431,27.3496,27.2911,27.3106,87800.0
2012-08-31 10:45:00,42.03,42.11,42.03,42.07,34100.0,27.3171,27.3691,27.3171,27.3431,34100.0
2012-08-31 10:50:00,42.07,42.16,42.07,42.16,44600.0,27.3431,27.4016,27.3431,27.4016,44600.0
2012-08-31 10:55:00,42.16,42.19,42.14,42.17,162300.0,27.4016,27.4211,27.3886,27.4081,162300.0
2012-08-31 11:00:00,42.17,42.35,42.16,42.32,143300.0,27.4081,27.5251,27.4016,27.5056,143300.0
2012-08-31 11:05:00,42.32,42.4,42.29,42.37,94000.0,27.5056,27.5576,27.4861,27.5381,94000.0
2012-08-31 11:10:00,42.37,42.4,42.34,42.4,45100.0,27.5381,27.5576,27.5186,27.5576,45100.0
2012-08-31 11:15:00,42.39,42.49,42.39,42.47,97800.0,27.5511,27.6161,27.5511,27.6031,97800.0
2012-08-31 11:20:00,42.49,42.5,42.41,42.44,130600.0,27.6161,27.6226,27.5641,27.5836,130600.0
2012-08-31 11:25:00,42.45,42.46,42.27,42.27,140500.0,27.5901,27.5966,27.4731,27.4731,140500.0
2012-08-31 11:30:00,42.27,42.36,42.27,42.36,38500.0,27.4731,27.5316,27.4731,27.5316,38500.0
2012-08-31 11:35:00,42.37,42.39,42.33,42.39,54000.0,27.5381,27.5511,27.5121,27.5511,54000.0
2012-08-31 11:40:00,42.38,42.39,42.33,42.34,55800.0,27.5446,27.5511,27.5121,27.5186,55800.0
2012-08-31 11:45:00,42.35,42.39,42.33,42.39,39700.0,27.5251,27.5511,27.5121,27.5511,39700.0
2012-08-31 11:50:00,42.39,42.42,42.38,42.42,51800.0,27.5511,27.5706,27.5446,27.5706,51800.0
2012-08-31 11:55:00,42.42,42.45,42.36,42.37,36700.0,27.5706,27.5901,27.5316,27.5381,36700.0
2012-08-31 12:00:00,42.35,42.38,42.34,42.34,21000.0,27.5251,27.5446,27.5186,27.5186,21000.0
2012-08-31 12:05:00,42.34,42.34,42.2,42.21,70600.0,27.5186,27.5186,27.4276,27.4341,70600.0
2012-08-31 12:10:00,42.2,42.21,42.13,42.17,50200.0,27.4276,27.4341,27.3821,27.4081,50200.0
2012-08-31 12:15:00,42.15,42.25,42.13,42.25,47200.0,27.3951,27.4601,27.3821,27.4601,47200.0
2012-08-31 12:20:00,42.25,42.27,42.17,42.21,41400.0,27.4601,27.4731,27.4081,27.4341,41400.0
2012-08-31 12:25:00,42.23,42.25,42.22,42.24,17700.0,27.4471,27.4601,27.4406,27.4536,17700.0
2012-08-31 12:30:00,42.23,42.28,42.17,42.26,35900.0,27.4471,27.4796,27.4081,27.4666,35900.0
2012-08-31 12:35:00,42.25,42.26,42.2,42.21,22500.0,27.4601,27.4666,27.4276,27.4341,22500.0
2012-08-31 12:40:00,42.19,42.24,42.17,42.24,22500.0,27.4211,27.4536,27.4081,27.4536,22500.0
2012-08-31 12:45:00,42.24,42.24,42.16,42.17,29900.0,27.4536,27.4536,27.4016,27.4081,29900.0
2012-08-31 12:50:00,42.17,42.17,42.12,42.15,42000.0,27.4081,27.4081,27.3756,27.3951,42000.0
2012-08-31 12:55:00,42.15,42.17,42.12,42.16,30000.0,27.3951,27.4081,27.3756,27.4016,30000.0
2012-08-31 13:00:00,42.17,42.17,42.12,42.15,19800.0,27.4081,27.4081,27.3756,27.3951,19800.0
2012-08-31 13:05:00,42.15,42.16,42.1,42.12,19800.0,27.3951,27.4016,27.3626,27.3756,19800.0
2012-08-31 13:10:00,42.11,42.11,42.03,42.08,44900.0,27.3691,27.3691,27.3171,27.3496,44900.0
2012-08-31 13:15:00,42.08,42.12,42.06,42.06,30300.0,27.3496,27.3756,27.3366,27.3366,30300.0
2012-08-31 13:20:00,42.05,42.11,42.04,42.11,17700.0,27.3301,27.3691,27.3236,27.3691,17700.0
2012-08-31 13:25:00,42.11,42.13,42.06,42.07,26300.0,27.3691,27.3821,27.3366,27.3431,26300.0
2012-08-31 13:30:00,42.07,42.14,42.06,42.11,55300.0,27.3431,27.3886,27.3366,27.3691,55300.0
2012-08-31 13:35:00,42.12,42.17,42.1,42.15,116200.0,27.3756,27.4081,27.3626,27.3951,116200.0
2012-08-31 13:40:00,42.15,42.18,42.13,42.18,25900.0,27.3951,27.4146,27.3821,27.4146,25900.0
2012-08-31 13:45:00,42.17,42.21,42.16,42.2,36200.0,27.4081,27.4341,27.4016,27.4276,36200.0
2012-08-31 13:50:00,42.2,42.25,42.15,42.25,35500.0,27.4276,27.4601,27.3951,27.4601,35500.0
2012-08-31 13:55:00,42.23,42.25,42.19,42.22,37300.0,27.4471,27.4601,27.4211,27.4406,37300.0
2012-08-31 14:00:00,42.24,42.27,42.18,42.19,36500.0,27.4536,27.4731,27.4146,27.4211,36500.0
2012-08-31 14:05:00,42.19,42.26,42.19,42.25,10000.0,27.4211,27.4666,27.4211,27.4601,10000.0
2012-08-31 14:10:00,42.24,42.25,42.18,42.21,37600.0,27.4536,27.4601,27.4146,27.4341,37600.0
2012-08-31 14:15:00,42.22,42.29,42.22,42.28,41600.0,27.4406,27.4861,27.4406,27.4796,41600.0
2012-08-31 14:20:00,42.27,42.3,42.27,42.3,28700.0,27.4731,27.4926,27.4731,27.4926,28700.0
2012-08-31 14:25:00,42.29,42.3,42.26,42.29,25400.0,27.4861,27.4926,27.4666,27.4861,25400.0
2012-08-31 14:30:00,42.28,42.32,42.28,42.28,43300.0,27.4796,27.5056,27.4796,27.4796,43300.0
2012-08-31 14:35:00,42.28,42.3,42.25,42.28,28200.0,27.4796,27.4926,27.4601,27.4796,28200.0
2012-08-31 14:40:00,42.29,42.3,42.27,42.28,21000.0,27.4861,27.4926,27.4731,27.4796,21000.0
2012-08-31 14:45:00,42.28,42.32,42.27,42.28,36000.0,27.4796,27.5056,27.4731,27.4796,36000.0
2012-08-31 14:50:00,42.29,42.32,42.25,42.27,35100.0,27.4861,27.5056,27.4601,27.4731,35100.0
2012-08-31 14:55:00,42.27,42.34,42.25,42.33,66400.0,27.4731,27.5186,27.4601,27.5121,66400.0
2012-08-31 15:00:00,42.32,42.33,42.23,42.25,149400.0,27.5056,27.5121,27.4471,27.4601,149400.0
2012-08-31 15:05:00,42.25,42.25,42.19,42.21,91300.0,27.4601,27.4601,27.4211,27.4341,91300.0
2012-08-31 15:10:00,42.2,42.25,42.2,42.22,37400.0,27.4276,27.4601,27.4276,27.4406,37400.0
2012-08-31 15:15:00,42.22,42.26,42.21,42.26,38400.0,27.4406,27.4666,27.4341,27.4666,38400.0
2012-08-31 15:20:00,42.26,42.31,42.24,42.3,58500.0,27.4666,27.4991,27.4536,27.4926,58500.0
2012-08-31 15:25:00,42.31,42.34,42.26,42.3,70900.0,27.4991,27.5186,27.4666,27.4926,70900.0
2012-08-31 15:30:00,42.3,42.33,42.26,42.31,97700.0,27.4926,27.5121,27.4666,27.4991,97700.0
2012-08-31 15:35:00,42.31,42.34,42.3,42.3,53200.0,27.4991,27.5186,27.4926,27.4926,53200.0
2012-08-31 15:40:00,42.31,42.32,42.26,42.29,133800.0,27.4991,27.5056,27.4666,27.4861,133800.0
2012-08-31 15:45:00,42.29,42.31,42.26,42.28,99700.0,27.4861,27.4991,27.4666,27.4796,99700.0
2012-08-31 15:50:00,42.28,42.33,42.27,42.32,122300.0,27.4796,27.5121,27.4731,27.5056,122300.0
2012-08-31 15:55:00,42.32,42.44,42.3,42.39,321300.0,27.5056,27.5836,27.4926,27.5511,321300.0
2012-09-04 09:30:00,42.19,42.43,42.1,42.43,165800.0,27.4211,27.5771,27.3626,27.5771,165800.0
2012-09-04 09:35:00,42.44,42.46,42.23,42.24,176900.0,27.5836,27.5966,27.4471,27.4536,176900.0
2012-09-04 09:40:00,42.24,42.29,42.06,42.06,95600.0,27.4536,27.4861,27.3366,27.3366,95600.0
2012-09-04 09:45:00,42.06,42.21,42.01,42.21,111000.0,27.3366,27.4341,27.3041,27.4341,111000.0
2012-09-04 09:50:00,42.23,42.27,42.1,42.23,91300.0,27.4471,27.4731,27.3626,27.4471,91300.0
2012-09-04 09:55:00,42.22,42.33,42.2,42.21,84800.0,27.4406,27.5121,27.4276,27.4341,84800.0
2012-09-04 10:00:00,42.21,42.21,42.0,42.01,160000.0,27.4341,27.4341,27.2976,27.3041,160000.0
2012-09-04 10:05:00,42.02,42.04,41.8,41.93,183900.0,27.3106,27.3236,27.1676,27.2521,183900.0
2012-09-04 10:10:00,41.91,41.94,41.71,41.8,163300.0,27.2391,27.2586,27.1091,27.1676,163300.0
2012-09-04 10:15:00,41.81,41.88,41.81,41.87,64500.0,27.1741,27.2196,27.1741,27.2131,64500.0
2012-09-04 10:20:00,41.87,41.87,41.78,41.82,53500.0,27.2131,27.2131,27.1546,27.1806,53500.0
2012-09-04 10:25:00,41.83,41.88,41.65,41.7,86800.0,27.1871,27.2196,27.0701,27.1026,86800.0
2012-09-04 10:30:00,41.69,41.69,41.6,41.62,106300.0,27.0961,27.0961,27.0376,27.0506,106300.0
2012-09-04 10:35:00,41.62,41.74,41.61,41.7,138100.0,27.0506,27.1286,27.0441,27.1026,138100.0
2012-09-04 10:40:00,41.7,41.74,41.62,41.62,86700.0,27.1026,27.1286,27.0506,27.0506,86700.0
2012-09-04 10:45:00,41.62,41.67,41.61,41.61,52500.0,27.0506,27.0831,27.0441,27.0441,52500.0
2012-09-04 10:50:00,41.61,41.72,41.61,41.67,88400.0,27.0441,27.1156,27.0441,27.0831,88400.0
2012-09-04 10:55:00,41.69,41.69,41.51,41.6,65800.0,27.0961,27.0961,26.9791,27.0376,65800.0
2012-09-04 11:00:00,41.6,41.61,41.53,41.58,37700.0,27.0376,27.0441,26.9921,27.0246,37700.0
2012-09-04 11:05:00,41.57,41.57,41.5,41.52,42700.0,27.0181,27.0181,26.9726,26.9856,42700.0
2012-09-04 11:10:00,41.51,41.53,41.45,41.5,129500.0,26.9791,26.9921,26.9401,26.9726,129500.0
2012-09-04 11:15:00,41.48,41.54,41.47,41.53,56900.0,26.9596,26.9986,26.9531,26.9921,56900.0
2012-09-04 11:20:00,41.54,41.55,41.51,41.53,71400.0,26.9986,27.0051,26.9791,26.9921,71400.0
2012-09-04 11:25:00,41.53,41.6,41.48,41.6,79800.0,26.9921,27.0376,26.9596,27.0376,79800.0
2012-09-04 11:30:00,41.59,41.7,41.59,41.69,92100.0,27.0311,27.1026,27.0311,27.0961,92100.0
2012-09-04 11:35:00,41.7,41.73,41.69,41.73,117100.0,27.1026,27.1221,27.0961,27.1221,117100.0
2012-09-04 11:40:00,41.73,41.74,41.7,41.73,43200.0,27.1221,27.1286,27.1026,27.1221,43200.0
2012-09-04 11:45:00,41.74,41.8,41.71,41.74,87700.0,27.1286,27.1676,27.1091,27.1286,87700.0
2012-09-04 11:50:00,41.74,41.75,41.72,41.73,23100.0,27.1286,27.1351,27.1156,27.1221,23100.0
2012-09-04 11:55:00,41.73,41.83,41.73,41.77,54800.0,27.1221,27.1871,27.1221,27.1481,54800.0
2012-09-04 12:00:00,41.77,41.78,41.71,41.73,46900.0,27.1481,27.1546,27.1091,27.1221,46900.0
2012-09-04 12:05:00,41.73,41.76,41.7,41.7,60700.0,27.1221,27.1416,27.1026,27.1026,60700.0
2012-09-04 12:10:00,41.7,41.72,41.66,41.67,34700.0,27.1026,27.1156,27.0766,27.0831,34700.0
2012-09-04 12:15:00,41.66,41.68,41.61,41.62,35100.0,27.0766,27.0896,27.0441,27.0506,35100.0
2012-09-04 12:20:00,41.62,41.64,41.61,41.63,23100.0,27.0506,27.0636,27.0441,27.0571,23100.0
2012-09-04 12:25:00,41.61,41.64,41.58,41.62,36500.0,27.0441,27.0636,27.0246,27.0506,36500.0
2012-09-04 12:30:00,41.62,41.65,41.61,41.64,30800.0,27.0506,27.0701,27.0441,27.0636,30800.0
2012-09-04 12:35:00,41.64,41.68,41.63,41.65,41600.0,27.0636,27.0896,27.0571,27.0701,41600.0
2012-09-04 12:40:00,41.66,41.7,41.66,41.69,32900.0,27.0766,27.1026,27.0766,27.0961,32900.0
2012-09-04 12:45:00,41.7,41.72,41.68,41.69,33400.0,27.1026,27.1156,27.0896,27.0961,33400.0
2012-09-04 12:50:00,41.69,41.72,41.68,41.71,35900.0,27.0961,27.1156,27.0896,27.1091,35900.0
2012-09-04 12:55:00,41.7,41.76,41.69,41.74,102100.0,27.1026,27.1416,27.0961,27.1286,102100.0
2012-09-04 13:00:00,41.74,41.76,41.72,41.75,24000.0,27.1286,27.1416,27.1156,27.1351,24000.0
2012-09-04 13:05:00,41.76,41.76,41.74,41.76,26800.0,27.1416,27.1416,27.1286,27.1416,26800.0
2012-09-04 13:10:00,41.76,41.86,41.74,41.85,62800.0,27.1416,27.2066,27.1286,27.2001,62800.0
2012-09-04 13:15:00,41.84,41.85,41.8,41.81,31400.0,27.1936,27.2001,27.1676,27.1741,31400.0
2012-09-04 13:20:00,41.81,41.82,41.79,41.82,23900.0,27.1741,27.1806,27.1611,27.1806,23900.0
2012-09-04 13:25:00,41.82,41.83,41.77,41.82,26100.0,27.1806,27.1871,27.1481,27.1806,26100.0
2012-09-04 13:30:00,41.82,41.85,41.77,41.77,21300.0,27.1806,27.2001,27.1481,27.1481,21300.0
2012-09-04 13:35:00,41.77,41.8,41.73,41.74,30300.0,27.1481,27.1676,27.1221,27.1286,30300.0
2012-09-04 13:40:00,41.74,41.86,41.72,41.86,90900.0,27.1286,27.2066,27.1156,27.2066,90900.0
2012-09-04 13:45:00,41.85,41.9,41.81,41.81,73200.0,27.2001,27.2326,27.1741,27.1741,73200.0
2012-09-04 13:50:00,41.81,41.81,41.75,41.77,22000.0,27.1741,27.1741,27.1351,27.1481,22000.0
2012-09-04 13:55:00,41.77,41.78,41.77,41.77,15000.0,27.1481,27.1546,27.1481,27.1481,15000.0
2012-09-04 14:00:00,41.77,41.78,41.75,41.75,59900.0,27.1481,27.1546,27.1351,27.1351,59900.0
2012-09-04 14:05:00,41.76,41.82,41.73,41.82,44000.0,27.1416,27.1806,27.1221,27.1806,44000.0
2012-09-04 14:10:00,41.82,41.83,41.78,41.81,51400.0,27.1806,27.1871,27.1546,27.1741,51400.0
2012-09-04 14:15:00,41.81,41.86,41.8,41.86,47400.0,27.1741,27.2066,27.1676,27.2066,47400.0
2012-09-04 14:20:00,41.87,41.93,41.87,41.93,63100.0,27.2131,27.2521,27.2131,27.2521,63100.0
2012-09-04 14:25:00,41.93,42.03,41.89,41.99,103200.0,27.2521,27.3171,27.2261,27.2911,103200.0
2012-09-04 14:30:00,41.98,42.09,41.98,42.08,69700.0,27.2846,27.3561,27.2846,27.3496,69700.0
2012-09-04 14:35:00,42.09,42.24,42.08,42.17,148200.0,27.3561,27.4536,27.3496,27.4081,148200.0
2012-09-04 14:40:00,42.18,42.18,42.09,42.13,98200.0,27.4146,27.4146,27.3561,27.3821,98200.0
2012-09-04 14:45:00,42.13,42.15,42.05,42.08,57300.0,27.3821,27.3951,27.3301,27.3496,57300.0
2012-09-04 14:50:00,42.08,42.09,41.89,41.9,86100.0,27.3496,27.3561,27.2261,27.2326,86100.0
2012-09-04 14:55:00,41.91,41.95,41.89,41.89,53900.0,27.2391,27.2651,27.2261,27.2261,53900.0
2012-09-04 15:00:00,41.9,41.91,41.86,41.86,52700.0,27.2326,27.2391,27.2066,27.2066,52700.0
2012-09-04 15:05:00,41.87,41.9,41.83,41.89,66400.0,27.2131,27.2326,27.1871,27.2261,66400.0
2012-09-04 15:10:00,41.89,41.91,41.79,41.79,85800.0,27.2261,27.2391,27.1611,27.1611,85800.0
2012-09-04 15:15:00,41.8,41.85,41.77,41.78,86400.0,27.1676,27.2001,27.1481,27.1546,86400.0
2012-09-04 15:20:00,41.78,41.81,41.73,41.74,83300.0,27.1546,27.1741,27.1221,27.1286,83300.0
2012-09-04 15:25:00,41.74,41.79,41.71,41.79,84000.0,27.1286,27.1611,27.1091,27.1611,84000.0
2012-09-04 15:30:00,41.79,41.8,41.69,41.7,85400.0,27.1611,27.1676,27.0961,27.1026,85400.0
2012-09-04 15:35:00,41.71,41.73,41.62,41.64,104300.0,27.1091,27.1221,27.0506,27.0636,104300.0
2012-09-04 15:40:00,41.62,41.68,41.6,41.63,135300.0,27.0506,27.0896,27.0376,27.0571,135300.0
2012-09-04 15:45:00,41.62,41.66,41.58,41.62,173400.0,27.0506,27.0766,27.0246,27.0506,173400.0
2012-09-04 15:50:00,41.62,41.66,41.61,41.63,125300.0,27.0506,27.0766,27.0441,27.0571,125300.0
2012-09-04 15:55:00,41.62,41.68,41.61,41.66,202600.0,27.0506,27.0896,27.0441,27.0766,202600.0
2012-09-05 09:30:00,41.01,41.05,40.5,40.95,563600.0,26.6541,26.6801,26.3227,26.6151,563600.0
2012-09-05 09:35:00,40.95,41.02,40.75,40.84,251700.0,26.6151,26.6606,26.4852,26.5436,251700.0
2012-09-05 09:40:00,40.84,41.1,40.65,41.06,223700.0,26.5436,26.7126,26.4202,26.6866,223700.0
2012-09-05 09:45:00,41.04,41.1,40.91,40.95,289500.0,26.6736,26.7126,26.5891,26.6151,289500.0
2012-09-05 09:50:00,40.95,40.99,40.83,40.93,211900.0,26.6151,26.6411,26.5371,26.6021,211900.0
2012-09-05 09:55:00,40.94,41.29,40.94,41.27,204300.0,26.6086,26.8361,26.6086,26.8231,204300.0
2012-09-05 10:00:00,41.27,41.46,41.25,41.35,184300.0,26.8231,26.9466,26.8101,26.8751,184300.0
2012-09-05 10:05:00,41.35,41.4,41.28,41.35,144300.0,26.8751,26.9076,26.8296,26.8751,144300.0
2012-09-05 10:10:00,41.35,41.4,41.23,41.34,230700.0,26.8751,26.9076,26.7971,26.8686,230700.0
2012-09-05 10:15:00,41.34,41.38,41.23,41.27,184100.0,26.8686,26.8946,26.7971,26.8231,184100.0
2012-09-05 10:20:00,41.28,41.4,41.28,41.37,116400.0,26.8296,26.9076,26.8296,26.8881,116400.0
2012-09-05 10:25:00,41.39,41.57,41.38,41.57,165200.0,26.9011,27.0181,26.8946,27.0181,165200.0
2012-09-05 10:30:00,41.57,41.66,41.54,41.56,180800.0,27.0181,27.0766,26.9986,27.0116,180800.0
2012-09-05 10:35:00,41.56,41.69,41.52,41.69,175700.0,27.0116,27.0961,26.9856,27.0961,175700.0
2012-09-05 10:40:00,41.7,41.72,41.62,41.63,75600.0,27.1026,27.1156,27.0506,27.0571,75600.0
2012-09-05 10:45:00,41.63,41.64,41.58,41.6,122500.0,27.0571,27.0636,27.0246,27.0376,122500.0
2012-09-05 10:50:00,41.6,41.6,41.43,41.52,149700.0,27.0376,27.0376,26.9271,26.9856,149700.0
2012-09-05 10:55:00,41.52,41.56,41.36,41.37,91300.0,26.9856,27.0116,26.8816,26.8881,91300.0
2012-09-05 11:00:00,41.37,41.5,41.35,41.48,89600.0,26.8881,26.9726,26.8751,26.9596,89600.0
2012-09-05 11:05:00,41.5,41.57,41.48,41.53,39300.0,26.9726,27.0181,26.9596,26.9921,39300.0
2012-09-05 11:10:00,41.52,41.59,41.51,41.58,40500.0,26.9856,27.0311,26.9791,27.0246,40500.0
2012-09-05 11:15:00,41.58,41.58,41.47,41.47,79600.0,27.0246,27.0246,26.9531,26.9531,79600.0
2012-09-05 11:20:00,41.47,41.51,41.43,41.51,57600.0,26.9531,26.9791,26.9271,26.9791,57600.0
2012-09-05 11:25:00,41.51,41.55,41.44,41.49,64800.0,26.9791,27.0051,26.9336,26.9661,64800.0
2012-09-05 11:30:00,41.48,41.58,41.47,41.56,31100.0,26.9596,27.0246,26.9531,27.0116,31100.0
2012-09-05 11:35:00,41.56,41.62,41.52,41.59,27600.0,27.0116,27.0506,26.9856,27.0311,27600.0
2012-09-05 11:40:00,41.59,41.65,41.59,41.65,29700.0,27.0311,27.0701,27.0311,27.0701,29700.0
2012-09-05 11:45:00,41.65,41.65,41.55,41.58,46300.0,27.0701,27.0701,27.0051,27.0246,46300.0
2012-09-05 11:50:00,41.6,41.62,41.55,41.56,35400.0,27.0376,27.0506,27.0051,27.0116,35400.0
2012-09-05 11:55:00,41.56,41.57,41.51,41.55,27200.0,27.0116,27.0181,26.9791,27.0051,27200.0
2012-09-05 12:00:00,41.54,41.56,41.44,41.46,60200.0,26.9986,27.0116,26.9336,26.9466,60200.0
2012-09-05 12:05:00,41.46,41.53,41.4,41.5,81400.0,26.9466,26.9921,26.9076,26.9726,81400.0
2012-09-05 12:10:00,41.5,41.5,41.38,41.39,71700.0,26.9726,26.9726,26.8946,26.9011,71700.0
2012-09-05 12:15:00,41.39,41.45,41.38,41.45,39200.0,26.9011,26.9401,26.8946,26.9401,39200.0
2012-09-05 12:20:00,41.45,41.5,41.44,41.48,104400.0,26.9401,26.9726,26.9336,26.9596,104400.0
2012-09-05 12:25:00,41.49,41.55,41.46,41.5,189700.0,26.9661,27.0051,26.9466,26.9726,189700.0
2012-09-05 12:30:00,41.51,41.53,41.45,41.51,44000.0,26.9791,26.9921,26.9401,26.9791,44000.0
2012-09-05 12:35:00,41.5,41.54,41.49,41.53,21100.0,26.9726,26.9986,26.9661,26.9921,21100.0
2012-09-05 12:40:00,41.53,41.6,41.5,41.58,33900.0,26.9921,27.0376,26.9726,27.0246,33900.0
2012-09-05 12:45:00,41.59,41.62,41.55,41.56,52800.0,27.0311,27.0506,27.0051,27.0116,52800.0
2012-09-05 12:50:00,41.55,41.63,41.54,41.61,33400.0,27.0051,27.0571,26.9986,27.0441,33400.0
2012-09-05 12:55:00,41.61,41.66,41.59,41.64,67100.0,27.0441,27.0766,27.0311,27.0636,67100.0
2012-09-05 13:00:00,41.64,41.73,41.64,41.7,88800.0,27.0636,27.1221,27.0636,27.1026,88800.0
2012-09-05 13:05:00,41.72,41.72,41.64,41.7,43800.0,27.1156,27.1156,27.0636,27.1026,43800.0
2012-09-05 13:10:00,41.71,41.83,41.71,41.78,83700.0,27.1091,27.1871,27.1091,27.1546,83700.0
2012-09-05 13:15:00,41.78,41.85,41.74,41.75,64800.0,27.1546,27.2001,27.1286,27.1351,64800.0
2012-09-05 13:20:00,41.75,41.75,41.66,41.74,67600.0,27.1351,27.1351,27.0766,27.1286,67600.0
2012-09-05 13:25:00,41.74,41.79,41.73,41.75,26400.0,27.1286,27.1611,27.1221,27.1351,26400.0
2012-09-05 13:30:00,41.76,41.76,41.6,41.61,44000.0,27.1416,27.1416,27.0376,27.0441,44000.0
2012-09-05 13:35:00,41.62,41.66,41.57,41.63,45100.0,27.0506,27.0766,27.0181,27.0571,45100.0
2012-09-05 13:40:00,41.63,41.68,41.61,41.68,73700.0,27.0571,27.0896,27.0441,27.0896,73700.0
2012-09-05 13:45:00,41.67,41.67,41.45,41.58,194000.0,27.0831,27.0831,26.9401,27.0246,194000.0
2012-09-05 13:50:00,41.57,41.62,41.53,41.61,41600.0,27.0181,27.0506,26.9921,27.0441,41600.0
2012-09-05 13:55:00,41.61,41.74,41.59,41.71,92900.0,27.0441,27.1286,27.0311,27.1091,92900.0
2012-09-05 14:00:00,41.71,41.74,41.64,41.72,71500.0,27.1091,27.1286,27.0636,27.1156,71500.0
2012-09-05 14:05:00,41.71,41.82,41.7,41.81,53700.0,27.1091,27.1806,27.1026,27.1741,53700.0
2012-09-05 14:10:00,41.82,41.82,41.71,41.77,47300.0,27.1806,27.1806,27.1091,27.1481,47300.0
2012-09-05 14:15:00,41.77,41.81,41.75,41.75,40600.0,27.1481,27.1741,27.1351,27.1351,40600.0
2012-09-05 14:20:00,41.75,41.85,41.75,41.81,55300.0,27.1351,27.2001,27.1351,27.1741,55300.0
2012-09-05 14:25:00,41.82,41.9,41.82,41.83,69000.0,27.1806,27.2326,27.1806,27.1871,69000.0
2012-09-05 14:30:00,41.84,41.93,41.84,41.93,39400.0,27.1936,27.2521,27.1936,27.2521,39400.0
2012-09-05 14:35:00,41.92,42.0,41.9,41.91,86600.0,27.2456,27.2976,27.2326,27.2391,86600.0
2012-09-05 14:40:00,41.91,41.95,41.83,41.86,74700.0,27.2391,27.2651,27.1871,27.2066,74700.0
2012-09-05 14:45:00,41.86,41.9,41.8,41.8,73400.0,27.2066,27.2326,27.1676,27.1676,73400.0
2012-09-05 14:50:00,41.8,41.84,41.68,41.7,119300.0,27.1676,27.1936,27.0896,27.1026,119300.0
2012-09-05 14:55:00,41.7,41.77,41.68,41.75,74800.0,27.1026,27.1481,27.0896,27.1351,74800.0
2012-09-05 15:00:00,41.76,41.76,41.61,41.61,58600.0,27.1416,27.1416,27.0441,27.0441,58600.0
2012-09-05 15:05:00,41.63,41.72,41.61,41.68,104700.0,27.0571,27.1156,27.0441,27.0896,104700.0
2012-09-05 15:10:00,41.68,41.73,41.64,41.68,64200.0,27.0896,27.1221,27.0636,27.0896,64200.0
2012-09-05 15:15:00,41.67,41.73,41.64,41.71,80400.0,27.0831,27.1221,27.0636,27.1091,80400.0
2012-09-05 15:20:00,41.7,41.78,41.68,41.75,67000.0,27.1026,27.1546,27.0896,27.1351,67000.0
2012-09-05 15:25:00,41.76,41.79,41.71,41.78,63500.0,27.1416,27.1611,27.1091,27.1546,63500.0
2012-09-05 15:30:00,41.77,41.81,41.71,41.77,93400.0,27.1481,27.1741,27.1091,27.1481,93400.0
2012-09-05 15:35:00,41.77,41.8,41.7,41.75,117300.0,27.1481,27.1676,27.1026,27.1351,117300.0
2012-09-05 15:40:00,41.75,41.8,41.74,41.75,91500.0,27.1351,27.1676,27.1286,27.1351,91500.0
2012-09-05 15:45:00,41.75,41.79,41.73,41.78,98900.0,27.1351,27.1611,27.1221,27.1546,98900.0
2012-09-05 15:50:00,41.79,41.79,41.73,41.74,110200.0,27.1611,27.1611,27.1221,27.1286,110200.0
2012-09-05 15:55:00,41.75,41.76,41.71,41.72,269500.0,27.1351,27.1416,27.1091,27.1156,269500.0
2012-09-06 09:30:00,42.38,42.66,42.37,42.57,362200.0,27.5446,27.7265,27.5381,27.668,362200.0
2012-09-06 09:35:00,42.55,42.63,42.5,42.56,166700.0,27.655,27.707,27.6226,27.6615,166700.0
2012-09-06 09:40:00,42.58,42.58,42.16,42.24,239200.0,27.6745,27.6745,27.4016,27.4536,239200.0
2012-09-06 09:45:00,42.18,42.41,42.18,42.39,172400.0,27.4146,27.5641,27.4146,27.5511,172400.0
2012-09-06 09:50:00,42.39,42.47,42.34,42.44,128100.0,27.5511,27.6031,27.5186,27.5836,128100.0
2012-09-06 09:55:00,42.44,42.52,42.37,42.51,109900.0,27.5836,27.6355,27.5381,27.629,109900.0
2012-09-06 10:00:00,42.51,42.64,42.5,42.62,274400.0,27.629,27.7135,27.6226,27.7005,274400.0
2012-09-06 10:05:00,42.63,42.65,42.43,42.53,191300.0,27.707,27.72,27.5771,27.642,191300.0
2012-09-06 10:10:00,42.53,42.6,42.5,42.6,106900.0,27.642,27.6875,27.6226,27.6875,106900.0
2012-09-06 10:15:00,42.61,42.78,42.6,42.71,255200.0,27.694,27.8045,27.6875,27.759,255200.0
2012-09-06 10:20:00,42.7,42.79,42.66,42.66,152700.0,27.7525,27.811,27.7265,27.7265,152700.0
2012-09-06 10:25:00,42.65,42.78,42.64,42.77,106400.0,27.72,27.8045,27.7135,27.798,106400.0
2012-09-06 10:30:00,42.78,42.86,42.77,42.86,176300.0,27.8045,27.8565,27.798,27.8565,176300.0
2012-09-06 10:35:00,42.87,42.93,42.8,42.9,146000.0,27.863,27.902,27.8175,27.8825,146000.0
2012-09-06 10:40:00,42.9,43.0,42.87,43.0,210900.0,27.8825,27.9475,27.863,27.9475,210900.0
2012-09-06 10:45:00,42.99,43.12,42.96,43.1,175000.0,27.941,28.0255,27.9215,28.0125,175000.0
2012-09-06 10:50:00,43.1,43.13,43.01,43.13,155900.0,28.0125,28.032,27.954,28.032,155900.0
2012-09-06 10:55:00,43.13,43.24,43.09,43.11,143000.0,28.032,28.1035,28.006,28.019,143000.0
2012-09-06 11:00:00,43.11,43.22,43.07,43.09,121700.0,28.019,28.0905,27.993,28.006,121700.0
2012-09-06 11:05:00,43.09,43.2,43.08,43.16,85100.0,28.006,28.0775,27.9995,28.0515,85100.0
2012-09-06 11:10:00,43.16,43.16,43.09,43.1,57200.0,28.0515,28.0515,28.006,28.0125,57200.0
2012-09-06 11:15:00,43.09,43.17,43.09,43.12,67000.0,28.006,28.058,28.006,28.0255,67000.0
2012-09-06 11:20:00,43.12,43.19,43.1,43.16,109800.0,28.0255,28.071,28.0125,28.0515,109800.0
2012-09-06 11:25:00,43.16,43.29,43.12,43.29,194400.0,28.0515,28.136,28.0255,28.136,194400.0
2012-09-06 11:30:00,43.28,43.29,43.23,43.26,81800.0,28.1295,28.136,28.097,28.1165,81800.0
2012-09-06 11:35:00,43.26,43.29,43.26,43.29,79800.0,28.1165,28.136,28.1165,28.136,79800.0
2012-09-06 11:40:00,43.28,43.29,43.24,43.25,48000.0,28.1295,28.136,28.1035,28.11,48000.0
2012-09-06 11:45:00,43.25,43.27,43.17,43.17,81900.0,28.11,28.123,28.058,28.058,81900.0
2012-09-06 11:50:00,43.16,43.22,43.13,43.15,103600.0,28.0515,28.0905,28.032,28.045,103600.0
2012-09-06 11:55:00,43.15,43.16,43.11,43.13,68200.0,28.045,28.0515,28.019,28.032,68200.0
2012-09-06 12:00:00,43.12,43.18,43.11,43.15,95800.0,28.0255,28.0645,28.019,28.045,95800.0
2012-09-06 12:05:00,43.15,43.19,43.1,43.1,40000.0,28.045,28.071,28.0125,28.0125,40000.0
2012-09-06 12:10:00,43.11,43.23,43.11,43.23,51000.0,28.019,28.097,28.019,28.097,51000.0
2012-09-06 12:15:00,43.23,43.23,43.17,43.18,43400.0,28.097,28.097,28.058,28.0645,43400.0
2012-09-06 12:20:00,43.18,43.2,43.15,43.16,41500.0,28.0645,28.0775,28.045,28.0515,41500.0
2012-09-06 12:25:00,43.15,43.19,43.15,43.18,26900.0,28.045,28.071,28.045,28.0645,26900.0
2012-09-06 12:30:00,43.19,43.27,43.17,43.25,52500.0,28.071,28.123,28.058,28.11,52500.0
2012-09-06 12:35:00,43.26,43.28,43.21,43.27,51700.0,28.1165,28.1295,28.084,28.123,51700.0
2012-09-06 12:40:00,43.25,43.25,43.21,43.22,57100.0,28.11,28.11,28.084,28.0905,57100.0
2012-09-06 12:45:00,43.23,43.25,43.2,43.22,50000.0,28.097,28.11,28.0775,28.0905,50000.0
2012-09-06 12:50:00,43.22,43.23,43.15,43.15,34200.0,28.0905,28.097,28.045,28.045,34200.0
2012-09-06 12:55:00,43.15,43.19,43.13,43.16,31100.0,28.045,28.071,28.032,28.0515,31100.0
2012-09-06 13:00:00,43.17,43.22,43.16,43.21,29500.0,28.058,28.0905,28.0515,28.084,29500.0
2012-09-06 13:05:00,43.22,43.24,43.19,43.19,39600.0,28.0905,28.1035,28.071,28.071,39600.0
2012-09-06 13:10:00,43.2,43.21,43.17,43.18,17200.0,28.0775,28.084,28.058,28.0645,17200.0
2012-09-06 13:15:00,43.18,43.2,43.15,43.19,43400.0,28.0645,28.0775,28.045,28.071,43400.0
2012-09-06 13:20:00,43.2,43.2,43.15,43.15,16800.0,28.0775,28.0775,28.045,28.045,16800.0
2012-09-06 13:25:00,43.15,43.19,43.14,43.17,30100.0,28.045,28.071,28.0385,28.058,30100.0
2012-09-06 13:30:00,43.16,43.16,43.14,43.14,17800.0,28.0515,28.0515,28.0385,28.0385,17800.0
2012-09-06 13:35:00,43.15,43.2,43.14,43.18,44900.0,28.045,28.0775,28.0385,28.0645,44900.0
2012-09-06 13:40:00,43.18,43.2,43.17,43.18,13000.0,28.0645,28.0775,28.058,28.0645,13000.0
2012-09-06 13:45:00,43.18,43.18,43.15,43.16,26400.0,28.0645,28.0645,28.045,28.0515,26400.0
2012-09-06 13:50:00,43.17,43.28,43.17,43.27,93800.0,28.058,28.1295,28.058,28.123,93800.0
2012-09-06 13:55:00,43.27,43.28,43.24,43.26,20100.0,28.123,28.1295,28.1035,28.1165,20100.0
2012-09-06 14:00:00,43.25,43.26,43.22,43.24,42800.0,28.11,28.1165,28.0905,28.1035,42800.0
2012-09-06 14:05:00,43.23,43.23,43.13,43.13,71100.0,28.097,28.097,28.032,28.032,71100.0
2012-09-06 14:10:00,43.13,43.19,43.1,43.18,65900.0,28.032,28.071,28.0125,28.0645,65900.0
2012-09-06 14:15:00,43.18,43.21,43.13,43.17,36900.0,28.0645,28.084,28.032,28.058,36900.0
2012-09-06 14:20:00,43.17,43.18,43.13,43.14,35600.0,28.058,28.0645,28.032,28.0385,35600.0
2012-09-06 14:25:00,43.15,43.19,43.07,43.16,88800.0,28.045,28.071,27.993,28.0515,88800.0
2012-09-06 14:30:00,43.16,43.17,43.11,43.11,28700.0,28.0515,28.058,28.019,28.019,28700.0
2012-09-06 14:35:00,43.11,43.16,43.11,43.16,45400.0,28.019,28.0515,28.019,28.0515,45400.0
2012-09-06 14:40:00,43.16,43.25,43.16,43.19,82300.0,28.0515,28.11,28.0515,28.071,82300.0
2012-09-06 14:45:00,43.19,43.22,43.17,43.2,38400.0,28.071,28.0905,28.058,28.0775,38400.0
2012-09-06 14:50:00,43.21,43.21,43.1,43.18,66000.0,28.084,28.084,28.0125,28.0645,66000.0
2012-09-06 14:55:00,43.18,43.21,43.12,43.12,58800.0,28.0645,28.084,28.0255,28.0255,58800.0
2012-09-06 15:00:00,43.13,43.18,43.1,43.17,52700.0,28.032,28.0645,28.0125,28.058,52700.0
2012-09-06 15:05:00,43.16,43.19,43.13,43.14,24800.0,28.0515,28.071,28.032,28.0385,24800.0
2012-09-06 15:10:00,43.14,43.21,43.12,43.21,86500.0,28.0385,28.084,28.0255,28.084,86500.0
2012-09-06 15:15:00,43.2,43.24,43.2,43.21,88600.0,28.0775,28.1035,28.0775,28.084,88600.0
2012-09-06 15:20:00,43.2,43.21,43.1,43.12,91400.0,28.0775,28.084,28.0125,28.0255,91400.0
2012-09-06 15:25:00,43.12,43.16,43.12,43.16,86900.0,28.0255,28.0515,28.0255,28.0515,86900.0
2012-09-06 15:30:00,43.15,43.21,43.11,43.16,144300.0,28.045,28.084,28.019,28.0515,144300.0
2012-09-06 15:35:00,43.16,43.27,43.16,43.2,122700.0,28.0515,28.123,28.0515,28.0775,122700.0
2012-09-06 15:40:00,43.2,43.25,43.2,43.24,90900.0,28.0775,28.11,28.0775,28.1035,90900.0
2012-09-06 15:45:00,43.25,43.28,43.22,43.23,145600.0,28.11,28.1295,28.0905,28.097,145600.0
2012-09-06 15:50:00,43.24,43.27,43.24,43.25,201800.0,28.1035,28.123,28.1035,28.11,201800.0
2012-09-06 15:55:00,43.24,43.3,43.23,43.29,301900.0,28.1035,28.1425,28.097,28.136,301900.0
2012-09-07 09:30:00,43.56,43.8,43.41,43.59,392600.0,28.3115,28.4675,28.214,28.331,392600.0
2012-09-07 09:35:00,43.56,43.64,43.47,43.48,191100.0,28.3115,28.3635,28.253,28.2595,191100.0
2012-09-07 09:40:00,43.49,43.76,43.3,43.72,403900.0,28.266,28.4415,28.1425,28.4155,403900.0
2012-09-07 09:45:00,43.72,43.92,43.68,43.86,425900.0,28.4155,28.5455,28.3895,28.5065,425900.0
2012-09-07 09:50:00,43.86,43.9,43.69,43.7,188400.0,28.5065,28.5325,28.396,28.4025,188400.0
2012-09-07 09:55:00,43.71,43.77,43.64,43.73,155100.0,28.409,28.448,28.3635,28.422,155100.0
2012-09-07 10:00:00,43.7,43.73,43.65,43.67,94200.0,28.4025,28.422,28.37,28.383,94200.0
2012-09-07 10:05:00,43.66,43.73,43.65,43.72,143600.0,28.3765,28.422,28.37,28.4155,143600.0
2012-09-07 10:10:00,43.72,43.79,43.7,43.78,219700.0,28.4155,28.461,28.4025,28.4545,219700.0
2012-09-07 10:15:00,43.8,44.14,43.77,44.12,311200.0,28.4675,28.6885,28.448,28.6755,311200.0
2012-09-07 10:20:00,44.11,44.25,44.09,44.12,281500.0,28.669,28.7599,28.656,28.6755,281500.0
2012-09-07 10:25:00,44.11,44.19,43.99,44.08,208700.0,28.669,28.721,28.591,28.6495,208700.0
2012-09-07 10:30:00,44.06,44.06,43.92,43.96,91800.0,28.6365,28.6365,28.5455,28.5715,91800.0
2012-09-07 10:35:00,43.96,44.08,43.96,44.0,257200.0,28.5715,28.6495,28.5715,28.5975,257200.0
2012-09-07 10:40:00,44.01,44.02,43.99,44.0,103800.0,28.604,28.6105,28.591,28.5975,103800.0
2012-09-07 10:45:00,43.99,44.01,43.96,44.0,103500.0,28.591,28.604,28.5715,28.5975,103500.0
2012-09-07 10:50:00,44.0,44.09,43.96,44.03,141100.0,28.5975,28.656,28.5715,28.617,141100.0
2012-09-07 10:55:00,44.05,44.14,44.03,44.05,83100.0,28.63,28.6885,28.617,28.63,83100.0
2012-09-07 11:00:00,44.05,44.07,44.03,44.07,193800.0,28.63,28.643,28.617,28.643,193800.0
2012-09-07 11:05:00,44.06,44.09,44.02,44.08,77500.0,28.6365,28.656,28.6105,28.6495,77500.0
2012-09-07 11:10:00,44.08,44.15,44.08,44.14,67900.0,28.6495,28.695,28.6495,28.6885,67900.0
2012-09-07 11:15:00,44.15,44.15,44.02,44.04,53100.0,28.695,28.695,28.6105,28.6235,53100.0
2012-09-07 11:20:00,44.05,44.16,44.05,44.11,193300.0,28.63,28.7015,28.63,28.669,193300.0
2012-09-07 11:25:00,44.1,44.23,44.08,44.23,125400.0,28.6625,28.747,28.6495,28.747,125400.0
2012-09-07 11:30:00,44.23,44.31,44.21,44.31,147900.0,28.747,28.7989,28.734,28.7989,147900.0
2012-09-07 11:35:00,44.3,44.35,44.26,44.32,96300.0,28.7924,28.8249,28.7664,28.8054,96300.0
2012-09-07 11:40:00,44.32,44.37,44.27,44.3,102400.0,28.8054,28.8379,28.7729,28.7924,102400.0
2012-09-07 11:45:00,44.3,44.49,44.29,44.47,131900.0,28.7924,28.9159,28.7859,28.9029,131900.0
2012-09-07 11:50:00,44.49,44.7,44.45,44.65,281800.0,28.9159,29.0524,28.8899,29.0199,281800.0
2012-09-07 11:55:00,44.65,44.66,44.52,44.53,99300.0,29.0199,29.0264,28.9354,28.9419,99300.0
2012-09-07 12:00:00,44.55,44.61,44.51,44.52,79400.0,28.9549,28.9939,28.9289,28.9354,79400.0
2012-09-07 12:05:00,44.53,44.56,44.48,44.49,71600.0,28.9419,28.9614,28.9094,28.9159,71600.0
2012-09-07 12:10:00,44.49,44.57,44.49,44.54,55700.0,28.9159,28.9679,28.9159,28.9484,55700.0
2012-09-07 12:15:00,44.53,44.6,44.51,44.58,46100.0,28.9419,28.9874,28.9289,28.9744,46100.0
2012-09-07 12:20:00,44.57,44.6,44.5,44.51,63000.0,28.9679,28.9874,28.9224,28.9289,63000.0
2012-09-07 12:25:00,44.49,44.52,44.45,44.48,90200.0,28.9159,28.9354,28.8899,28.9094,90200.0
2012-09-07 12:30:00,44.49,44.54,44.46,44.54,71400.0,28.9159,28.9484,28.8964,28.9484,71400.0
2012-09-07 12:35:00,44.54,44.59,44.51,44.53,59200.0,28.9484,28.9809,28.9289,28.9419,59200.0
2012-09-07 12:40:00,44.52,44.58,44.5,44.57,39300.0,28.9354,28.9744,28.9224,28.9679,39300.0
2012-09-07 12:45:00,44.57,44.65,44.55,44.64,75600.0,28.9679,29.0199,28.9549,29.0134,75600.0
2012-09-07 12:50:00,44.64,44.65,44.63,44.63,104200.0,29.0134,29.0199,29.0069,29.0069,104200.0
2012-09-07 12:55:00,44.64,44.66,44.64,44.65,96300.0,29.0134,29.0264,29.0134,29.0199,96300.0
2012-09-07 13:00:00,44.64,44.65,44.62,44.64,64900.0,29.0134,29.0199,29.0004,29.0134,64900.0
2012-09-07 13:05:00,44.64,44.65,44.61,44.61,49400.0,29.0134,29.0199,28.9939,28.9939,49400.0
2012-09-07 13:10:00,44.61,44.64,44.59,44.61,26800.0,28.9939,29.0134,28.9809,28.9939,26800.0
2012-09-07 13:15:00,44.6,44.64,44.6,44.6,65700.0,28.9874,29.0134,28.9874,28.9874,65700.0
2012-09-07 13:20:00,44.61,44.62,44.5,44.52,60800.0,28.9939,29.0004,28.9224,28.9354,60800.0
2012-09-07 13:25:00,44.52,44.59,44.49,44.56,78000.0,28.9354,28.9809,28.9159,28.9614,78000.0
2012-09-07 13:30:00,44.57,44.65,44.56,44.65,55900.0,28.9679,29.0199,28.9614,29.0199,55900.0
2012-09-07 13:35:00,44.65,44.65,44.56,44.57,52200.0,29.0199,29.0199,28.9614,28.9679,52200.0
2012-09-07 13:40:00,44.58,44.6,44.55,44.59,41500.0,28.9744,28.9874,28.9549,28.9809,41500.0
2012-09-07 13:45:00,44.59,44.64,44.58,44.62,37700.0,28.9809,29.0134,28.9744,29.0004,37700.0
2012-09-07 13:50:00,44.62,44.64,44.59,44.63,37200.0,29.0004,29.0134,28.9809,29.0069,37200.0
2012-09-07 13:55:00,44.63,44.65,44.6,44.61,37800.0,29.0069,29.0199,28.9874,28.9939,37800.0
2012-09-07 14:00:00,44.6,44.65,44.59,44.59,77300.0,28.9874,29.0199,28.9809,28.9809,77300.0
2012-09-07 14:05:00,44.6,44.65,44.58,44.62,88300.0,28.9874,29.0199,28.9744,29.0004,88300.0
2012-09-07 14:10:00,44.63,44.65,44.61,44.64,23400.0,29.0069,29.0199,28.9939,29.0134,23400.0
2012-09-07 14:15:00,44.64,44.65,44.59,44.62,54800.0,29.0134,29.0199,28.9809,29.0004,54800.0
2012-09-07 14:20:00,44.62,44.65,44.61,44.62,40500.0,29.0004,29.0199,28.9939,29.0004,40500.0
2012-09-07 14:25:00,44.63,44.64,44.62,44.64,25200.0,29.0069,29.0134,29.0004,29.0134,25200.0
2012-09-07 14:30:00,44.64,44.64,44.61,44.62,28000.0,29.0134,29.0134,28.9939,29.0004,28000.0
2012-09-07 14:35:00,44.62,44.62,44.55,44.56,59200.0,29.0004,29.0004,28.9549,28.9614,59200.0
2012-09-07 14:40:00,44.56,44.59,44.56,44.58,24200.0,28.9614,28.9809,28.9614,28.9744,24200.0
2012-09-07 14:45:00,44.58,44.61,44.57,44.58,28100.0,28.9744,28.9939,28.9679,28.9744,28100.0
2012-09-07 14:50:00,44.58,44.61,44.57,44.59,49400.0,28.9744,28.9939,28.9679,28.9809,49400.0
2012-09-07 14:55:00,44.59,44.59,44.47,44.48,114400.0,28.9809,28.9809,28.9029,28.9094,114400.0
2012-09-07 15:00:00,44.48,44.49,44.41,44.42,104000.0,28.9094,28.9159,28.8639,28.8704,104000.0
2012-09-07 15:05:00,44.44,44.44,44.37,44.39,74800.0,28.8834,28.8834,28.8379,28.8509,74800.0
2012-09-07 15:10:00,44.39,44.4,44.31,44.38,89400.0,28.8509,28.8574,28.7989,28.8444,89400.0
2012-09-07 15:15:00,44.38,44.41,44.29,44.29,104400.0,28.8444,28.8639,28.7859,28.7859,104400.0
2012-09-07 15:20:00,44.3,44.41,44.29,44.38,78800.0,28.7924,28.8639,28.7859,28.8444,78800.0
2012-09-07 15:25:00,44.38,44.39,44.27,44.35,100300.0,28.8444,28.8509,28.7729,28.8249,100300.0
2012-09-07 15:30:00,44.35,44.36,44.29,44.29,80800.0,28.8249,28.8314,28.7859,28.7859,80800.0
2012-09-07 15:35:00,44.3,44.35,44.27,44.29,97000.0,28.7924,28.8249,28.7729,28.7859,97000.0
2012-09-07 15:40:00,44.29,44.33,44.28,44.32,86700.0,28.7859,28.8119,28.7794,28.8054,86700.0
2012-09-07 15:45:00,44.33,44.38,44.33,44.36,127700.0,28.8119,28.8444,28.8119,28.8314,127700.0
2012-09-07 15:50:00,44.37,44.43,44.37,44.4,174900.0,28.8379,28.8769,28.8379,28.8574,174900.0
2012-09-07 15:55:00,44.41,44.41,44.25,44.3,454900.0,28.8639,28.8639,28.7599,28.7924,454900.0
2012-09-10 09:30:00,44.49,44.7,44.34,44.39,241400.0,28.9159,29.0524,28.8184,28.8509,241400.0
2012-09-10 09:35:00,44.4,44.6,44.27,44.51,197000.0,28.8574,28.9874,28.7729,28.9289,197000.0
2012-09-10 09:40:00,44.51,44.54,44.3,44.3,172700.0,28.9289,28.9484,28.7924,28.7924,172700.0
2012-09-10 09:45:00,44.3,44.3,43.88,43.98,292500.0,28.7924,28.7924,28.5195,28.5845,292500.0
2012-09-10 09:50:00,43.96,44.13,43.82,44.06,265900.0,28.5715,28.682,28.4805,28.6365,265900.0
2012-09-10 09:55:00,44.07,44.15,44.02,44.04,145200.0,28.643,28.695,28.6105,28.6235,145200.0
2012-09-10 10:00:00,44.05,44.05,43.85,43.89,174800.0,28.63,28.63,28.5,28.526,174800.0
2012-09-10 10:05:00,43.89,43.97,43.87,43.91,77400.0,28.526,28.578,28.513,28.539,77400.0
2012-09-10 10:10:00,43.91,43.96,43.89,43.92,59000.0,28.539,28.5715,28.526,28.5455,59000.0
2012-09-10 10:15:00,43.93,43.95,43.86,43.95,56500.0,28.552,28.565,28.5065,28.565,56500.0
2012-09-10 10:20:00,43.95,44.11,43.91,44.06,107000.0,28.565,28.669,28.539,28.6365,107000.0
2012-09-10 10:25:00,44.06,44.08,43.89,43.94,121100.0,28.6365,28.6495,28.526,28.5585,121100.0
2012-09-10 10:30:00,43.94,44.05,43.88,44.03,102800.0,28.5585,28.63,28.5195,28.617,102800.0
2012-09-10 10:35:00,44.02,44.12,44.01,44.01,82000.0,28.6105,28.6755,28.604,28.604,82000.0
2012-09-10 10:40:00,44.03,44.05,43.98,44.0,90500.0,28.617,28.63,28.5845,28.5975,90500.0
2012-09-10 10:45:00,43.99,44.07,43.99,44.05,78600.0,28.591,28.643,28.591,28.63,78600.0
2012-09-10 10:50:00,44.04,44.04,43.94,43.98,92600.0,28.6235,28.6235,28.5585,28.5845,92600.0
2012-09-10 10:55:00,43.98,44.06,43.98,44.02,51500.0,28.5845,28.6365,28.5845,28.6105,51500.0
2012-09-10 11:00:00,44.02,44.09,44.01,44.05,50900.0,28.6105,28.656,28.604,28.63,50900.0
2012-09-10 11:05:00,44.05,44.17,44.01,44.17,110000.0,28.63,28.708,28.604,28.708,110000.0
2012-09-10 11:10:00,44.17,44.19,44.13,44.17,51300.0,28.708,28.721,28.682,28.708,51300.0
2012-09-10 11:15:00,44.17,44.27,44.14,44.24,122000.0,28.708,28.7729,28.6885,28.7535,122000.0
2012-09-10 11:20:00,44.24,44.24,44.11,44.11,48500.0,28.7535,28.7535,28.669,28.669,48500.0
2012-09-10 11:25:00,44.1,44.24,44.05,44.18,88300.0,28.6625,28.7535,28.63,28.7145,88300.0
2012-09-10 11:30:00,44.19,44.19,44.11,44.18,73100.0,28.721,28.721,28.669,28.7145,73100.0
2012-09-10 11:35:00,44.18,44.2,44.1,44.18,84300.0,28.7145,28.7275,28.6625,28.7145,84300.0
2012-09-10 11:40:00,44.17,44.18,44.12,44.16,91300.0,28.708,28.7145,28.6755,28.7015,91300.0
2012-09-10 11:45:00,44.16,44.16,44.07,44.15,144200.0,28.7015,28.7015,28.643,28.695,144200.0
2012-09-10 11:50:00,44.15,44.15,44.08,44.08,32700.0,28.695,28.695,28.6495,28.6495,32700.0
2012-09-10 11:55:00,44.1,44.1,44.03,44.03,55900.0,28.6625,28.6625,28.617,28.617,55900.0
2012-09-10 12:00:00,44.03,44.06,44.02,44.03,37200.0,28.617,28.6365,28.6105,28.617,37200.0
2012-09-10 12:05:00,44.04,44.05,44.01,44.04,21500.0,28.6235,28.63,28.604,28.6235,21500.0
2012-09-10 12:10:00,44.03,44.04,43.97,44.0,193900.0,28.617,28.6235,28.578,28.5975,193900.0
2012-09-10 12:15:00,44.01,44.02,43.98,43.99,73800.0,28.604,28.6105,28.5845,28.591,73800.0
2012-09-10 12:20:00,43.99,44.01,43.94,43.96,64800.0,28.591,28.604,28.5585,28.5715,64800.0
2012-09-10 12:25:00,43.97,43.99,43.94,43.94,65300.0,28.578,28.591,28.5585,28.5585,65300.0
2012-09-10 12:30:00,43.94,44.0,43.94,43.97,81500.0,28.5585,28.5975,28.5585,28.578,81500.0
2012-09-10 12:35:00,43.97,44.01,43.96,44.0,32000.0,28.578,28.604,28.5715,28.5975,32000.0
2012-09-10 12:40:00,44.0,44.01,43.96,43.98,41900.0,28.5975,28.604,28.5715,28.5845,41900.0
2012-09-10 12:45:00,43.97,44.01,43.95,44.01,133100.0,28.578,28.604,28.565,28.604,133100.0
2012-09-10 12:50:00,44.01,44.01,43.95,43.98,22600.0,28.604,28.604,28.565,28.5845,22600.0
2012-09-10 12:55:00,43.98,43.99,43.95,43.97,8400.0,28.5845,28.591,28.565,28.578,8400.0
2012-09-10 13:00:00,43.97,44.0,43.97,43.98,35100.0,28.578,28.5975,28.578,28.5845,35100.0
2012-09-10 13:05:00,43.98,44.01,43.96,44.0,129200.0,28.5845,28.604,28.5715,28.5975,129200.0
2012-09-10 13:10:00,44.01,44.02,43.96,44.0,91600.0,28.604,28.6105,28.5715,28.5975,91600.0
2012-09-10 13:15:00,43.99,44.02,43.98,43.99,27700.0,28.591,28.6105,28.5845,28.591,27700.0
2012-09-10 13:20:00,43.98,43.99,43.93,43.98,39800.0,28.5845,28.591,28.552,28.5845,39800.0
2012-09-10 13:25:00,43.97,44.01,43.96,43.97,30900.0,28.578,28.604,28.5715,28.578,30900.0
2012-09-10 13:30:00,43.97,44.01,43.96,44.01,37900.0,28.578,28.604,28.5715,28.604,37900.0
2012-09-10 13:35:00,44.0,44.01,43.96,43.97,27700.0,28.5975,28.604,28.5715,28.578,27700.0
2012-09-10 13:40:00,43.97,43.98,43.88,43.89,102800.0,28.578,28.5845,28.5195,28.526,102800.0
2012-09-10 13:45:00,43.88,43.89,43.8,43.84,126100.0,28.5195,28.526,28.4675,28.4935,126100.0
2012-09-10 13:50:00,43.85,43.91,43.84,43.91,96100.0,28.5,28.539,28.4935,28.539,96100.0
2012-09-10 13:55:00,43.91,43.95,43.83,43.89,195700.0,28.539,28.565,28.487,28.526,195700.0
2012-09-10 14:00:00,43.9,43.9,43.81,43.84,85600.0,28.5325,28.5325,28.474,28.4935,85600.0
2012-09-10 14:05:00,43.84,43.86,43.76,43.85,119300.0,28.4935,28.5065,28.4415,28.5,119300.0
2012-09-10 14:10:00,43.85,43.85,43.81,43.81,44200.0,28.5,28.5,28.474,28.474,44200.0
2012-09-10 14:15:00,43.81,43.97,43.81,43.92,129600.0,28.474,28.578,28.474,28.5455,129600.0
2012-09-10 14:20:00,43.9,43.91,43.89,43.9,35800.0,28.5325,28.539,28.526,28.5325,35800.0
2012-09-10 14:25:00,43.9,43.93,43.89,43.91,35300.0,28.5325,28.552,28.526,28.539,35300.0
2012-09-10 14:30:00,43.91,43.95,43.9,43.92,35100.0,28.539,28.565,28.5325,28.5455,35100.0
2012-09-10 14:35:00,43.92,43.92,43.81,43.81,69900.0,28.5455,28.5455,28.474,28.474,69900.0
2012-09-10 14:40:00,43.81,43.83,43.75,43.81,52500.0,28.474,28.487,28.435,28.474,52500.0
2012-09-10 14:45:00,43.81,43.87,43.78,43.8,48000.0,28.474,28.513,28.4545,28.4675,48000.0
2012-09-10 14:50:00,43.8,43.86,43.75,43.84,72900.0,28.4675,28.5065,28.435,28.4935,72900.0
2012-09-10 14:55:00,43.85,43.94,43.79,43.79,35500.0,28.5,28.5585,28.461,28.461,35500.0
2012-09-10 15:00:00,43.8,43.85,43.78,43.81,51300.0,28.4675,28.5,28.4545,28.474,51300.0
2012-09-10 15:05:00,43.8,43.8,43.75,43.76,53800.0,28.4675,28.4675,28.435,28.4415,53800.0
2012-09-10 15:10:00,43.77,43.77,43.68,43.69,69900.0,28.448,28.448,28.3895,28.396,69900.0
2012-09-10 15:15:00,43.68,43.68,43.5,43.52,147200.0,28.3895,28.3895,28.2725,28.2855,147200.0
2012-09-10 15:20:00,43.51,43.64,43.43,43.62,78400.0,28.279,28.3635,28.227,28.3505,78400.0
2012-09-10 15:25:00,43.62,43.66,43.59,43.62,134600.0,28.3505,28.3765,28.331,28.3505,134600.0
2012-09-10 15:30:00,43.62,43.64,43.42,43.43,150000.0,28.3505,28.3635,28.2205,28.227,150000.0
2012-09-10 15:35:00,43.44,43.46,43.36,43.43,103200.0,28.2335,28.2465,28.1815,28.227,103200.0
2012-09-10 15:40:00,43.43,43.45,43.36,43.41,119400.0,28.227,28.24,28.1815,28.214,119400.0
2012-09-10 15:45:00,43.41,43.45,43.38,43.41,183700.0,28.214,28.24,28.1945,28.214,183700.0
2012-09-10 15:50:00,43.41,43.5,43.38,43.47,326300.0,28.214,28.2725,28.1945,28.253,326300.0
2012-09-10 15:55:00,43.47,43.47,43.4,43.42,289400.0,28.253,28.253,28.2075,28.2205,289400.0
2012-09-11 09:30:00,43.29,43.88,43.25,43.87,273100.0,28.136,28.5195,28.11,28.513,273100.0
2012-09-11 09:35:00,43.88,44.14,43.77,44.13,229300.0,28.5195,28.6885,28.448,28.682,229300.0
2012-09-11 09:40:00,44.14,44.23,43.9,44.02,256200.0,28.6885,28.747,28.5325,28.6105,256200.0
2012-09-11 09:45:00,44.02,44.1,43.96,44.04,174700.0,28.6105,28.6625,28.5715,28.6235,174700.0
2012-09-11 09:50:00,44.05,44.08,43.99,44.04,245400.0,28.63,28.6495,28.591,28.6235,245400.0
2012-09-11 09:55:00,44.05,44.05,43.85,43.88,216300.0,28.63,28.63,28.5,28.5195,216300.0
2012-09-11 10:00:00,43.9,43.92,43.77,43.77,159100.0,28.5325,28.5455,28.448,28.448,159100.0
2012-09-11 10:05:00,43.79,43.88,43.77,43.79,93500.0,28.461,28.5195,28.448,28.461,93500.0
2012-09-11 10:10:00,43.78,43.94,43.78,43.89,116100.0,28.4545,28.5585,28.4545,28.526,116100.0
2012-09-11 10:15:00,43.88,43.91,43.82,43.83,49500.0,28.5195,28.539,28.4805,28.487,49500.0
2012-09-11 10:20:00,43.83,43.84,43.68,43.77,91300.0,28.487,28.4935,28.3895,28.448,91300.0
2012-09-11 10:25:00,43.77,43.88,43.73,43.77,89900.0,28.448,28.5195,28.422,28.448,89900.0
2012-09-11 10:30:00,43.78,43.87,43.78,43.8,54400.0,28.4545,28.513,28.4545,28.4675,54400.0
2012-09-11 10:35:00,43.81,43.82,43.69,43.72,61300.0,28.474,28.4805,28.396,28.4155,61300.0
2012-09-11 10:40:00,43.74,43.82,43.69,43.77,49300.0,28.4285,28.4805,28.396,28.448,49300.0
2012-09-11 10:45:00,43.76,43.81,43.68,43.73,139300.0,28.4415,28.474,28.3895,28.422,139300.0
2012-09-11 10:50:00,43.74,43.74,43.65,43.7,88500.0,28.4285,28.4285,28.37,28.4025,88500.0
2012-09-11 10:55:00,43.7,43.72,43.57,43.59,72500.0,28.4025,28.4155,28.318,28.331,72500.0
2012-09-11 11:00:00,43.58,43.66,43.54,43.57,87500.0,28.3245,28.3765,28.2985,28.318,87500.0
2012-09-11 11:05:00,43.57,43.6,43.51,43.56,64700.0,28.318,28.3375,28.279,28.3115,64700.0
2012-09-11 11:10:00,43.57,43.73,43.55,43.73,105400.0,28.318,28.422,28.305,28.422,105400.0
2012-09-11 11:15:00,43.71,43.73,43.63,43.73,65300.0,28.409,28.422,28.357,28.422,65300.0
2012-09-11 11:20:00,43.73,43.8,43.73,43.75,78200.0,28.422,28.4675,28.422,28.435,78200.0
2012-09-11 11:25:00,43.74,43.77,43.71,43.77,43100.0,28.4285,28.448,28.409,28.448,43100.0
2012-09-11 11:30:00,43.76,43.78,43.6,43.68,119200.0,28.4415,28.4545,28.3375,28.3895,119200.0
2012-09-11 11:35:00,43.69,43.76,43.67,43.69,48400.0,28.396,28.4415,28.383,28.396,48400.0
2012-09-11 11:40:00,43.69,43.7,43.61,43.63,43600.0,28.396,28.4025,28.344,28.357,43600.0
2012-09-11 11:45:00,43.63,43.7,43.63,43.68,88200.0,28.357,28.4025,28.357,28.3895,88200.0
2012-09-11 11:50:00,43.67,43.69,43.62,43.65,63800.0,28.383,28.396,28.3505,28.37,63800.0
2012-09-11 11:55:00,43.66,43.7,43.61,43.69,46800.0,28.3765,28.4025,28.344,28.396,46800.0
2012-09-11 12:00:00,43.69,43.7,43.64,43.66,104000.0,28.396,28.4025,28.3635,28.3765,104000.0
2012-09-11 12:05:00,43.66,43.7,43.65,43.7,83000.0,28.3765,28.4025,28.37,28.4025,83000.0
2012-09-11 12:10:00,43.7,43.71,43.52,43.55,70500.0,28.4025,28.409,28.2855,28.305,70500.0
2012-09-11 12:15:00,43.56,43.62,43.51,43.59,68900.0,28.3115,28.3505,28.279,28.331,68900.0
2012-09-11 12:20:00,43.6,43.62,43.58,43.62,16800.0,28.3375,28.3505,28.3245,28.3505,16800.0
2012-09-11 12:25:00,43.62,43.68,43.62,43.65,20000.0,28.3505,28.3895,28.3505,28.37,20000.0
2012-09-11 12:30:00,43.64,43.64,43.6,43.62,43300.0,28.3635,28.3635,28.3375,28.3505,43300.0
2012-09-11 12:35:00,43.62,43.62,43.59,43.6,60500.0,28.3505,28.3505,28.331,28.3375,60500.0
2012-09-11 12:40:00,43.6,43.61,43.55,43.59,21800.0,28.3375,28.344,28.305,28.331,21800.0
2012-09-11 12:45:00,43.58,43.6,43.51,43.53,32500.0,28.3245,28.3375,28.279,28.292,32500.0
2012-09-11 12:50:00,43.53,43.54,43.45,43.49,65000.0,28.292,28.2985,28.24,28.266,65000.0
2012-09-11 12:55:00,43.48,43.6,43.47,43.58,29700.0,28.2595,28.3375,28.253,28.3245,29700.0
2012-09-11 13:00:00,43.58,43.65,43.56,43.63,71200.0,28.3245,28.37,28.3115,28.357,71200.0
2012-09-11 13:05:00,43.62,43.62,43.57,43.6,41200.0,28.3505,28.3505,28.318,28.3375,41200.0
2012-09-11 13:10:00,43.6,43.6,43.52,43.53,35900.0,28.3375,28.3375,28.2855,28.292,35900.0
2012-09-11 13:15:00,43.54,43.56,43.5,43.54,44700.0,28.2985,28.3115,28.2725,28.2985,44700.0
2012-09-11 13:20:00,43.55,43.56,43.5,43.55,48300.0,28.305,28.3115,28.2725,28.305,48300.0
2012-09-11 13:25:00,43.55,43.55,43.5,43.52,47300.0,28.305,28.305,28.2725,28.2855,47300.0
2012-09-11 13:30:00,43.52,43.54,43.5,43.5,179500.0,28.2855,28.2985,28.2725,28.2725,179500.0
2012-09-11 13:35:00,43.51,43.52,43.48,43.51,32400.0,28.279,28.2855,28.2595,28.279,32400.0
2012-09-11 13:40:00,43.51,43.53,43.5,43.53,21700.0,28.279,28.292,28.2725,28.292,21700.0
2012-09-11 13:45:00,43.53,43.53,43.48,43.48,76400.0,28.292,28.292,28.2595,28.2595,76400.0
2012-09-11 13:50:00,43.49,43.51,43.48,43.49,39300.0,28.266,28.279,28.2595,28.266,39300.0
2012-09-11 13:55:00,43.49,43.52,43.48,43.5,105600.0,28.266,28.2855,28.2595,28.2725,105600.0
2012-09-11 14:00:00,43.51,43.57,43.49,43.56,63400.0,28.279,28.318,28.266,28.3115,63400.0
2012-09-11 14:05:00,43.56,43.61,43.55,43.6,59600.0,28.3115,28.344,28.305,28.3375,59600.0
2012-09-11 14:10:00,43.6,43.72,43.59,43.69,117600.0,28.3375,28.4155,28.331,28.396,117600.0
2012-09-11 14:15:00,43.7,43.75,43.69,43.69,34600.0,28.4025,28.435,28.396,28.396,34600.0
2012-09-11 14:20:00,43.7,43.82,43.69,43.74,88100.0,28.4025,28.4805,28.396,28.4285,88100.0
2012-09-11 14:25:00,43.75,43.78,43.7,43.77,66200.0,28.435,28.4545,28.4025,28.448,66200.0
2012-09-11 14:30:00,43.77,43.78,43.64,43.65,74300.0,28.448,28.4545,28.3635,28.37,74300.0
2012-09-11 14:35:00,43.64,43.7,43.64,43.7,50200.0,28.3635,28.4025,28.3635,28.4025,50200.0
2012-09-11 14:40:00,43.7,43.75,43.7,43.7,37700.0,28.4025,28.435,28.4025,28.4025,37700.0
2012-09-11 14:45:00,43.7,43.74,43.67,43.69,92100.0,28.4025,28.4285,28.383,28.396,92100.0
2012-09-11 14:50:00,43.69,43.74,43.68,43.68,60700.0,28.396,28.4285,28.3895,28.3895,60700.0
2012-09-11 14:55:00,43.68,43.73,43.67,43.69,40700.0,28.3895,28.422,28.383,28.396,40700.0
2012-09-11 15:00:00,43.69,43.71,43.6,43.65,54000.0,28.396,28.409,28.3375,28.37,54000.0
2012-09-11 15:05:00,43.66,43.75,43.64,43.67,67700.0,28.3765,28.435,28.3635,28.383,67700.0
2012-09-11 15:10:00,43.68,43.74,43.66,43.67,49600.0,28.3895,28.4285,28.3765,28.383,49600.0
2012-09-11 15:15:00,43.67,43.69,43.65,43.67,96200.0,28.383,28.396,28.37,28.383,96200.0
2012-09-11 15:20:00,43.67,43.69,43.57,43.6,150300.0,28.383,28.396,28.318,28.3375,150300.0
2012-09-11 15:25:00,43.57,43.61,43.56,43.6,72000.0,28.318,28.344,28.3115,28.3375,72000.0
2012-09-11 15:30:00,43.6,43.69,43.56,43.64,96500.0,28.3375,28.396,28.3115,28.3635,96500.0
2012-09-11 15:35:00,43.65,43.66,43.55,43.58,99300.0,28.37,28.3765,28.305,28.3245,99300.0
2012-09-11 15:40:00,43.6,43.65,43.56,43.63,110500.0,28.3375,28.37,28.3115,28.357,110500.0
2012-09-11 15:45:00,43.63,43.73,43.58,43.72,101800.0,28.357,28.422,28.3245,28.4155,101800.0
2012-09-11 15:50:00,43.72,43.76,43.68,43.76,123700.0,28.4155,28.4415,28.3895,28.4415,123700.0
2012-09-11 15:55:00,43.75,43.77,43.74,43.76,182100.0,28.435,28.448,28.4285,28.4415,182100.0
2012-09-12 09:30:00,44.55,44.55,44.3,44.39,283700.0,28.9549,28.9549,28.7924,28.8509,283700.0
2012-09-12 09:35:00,44.39,44.45,44.3,44.4,170100.0,28.8509,28.8899,28.7924,28.8574,170100.0
2012-09-12 09:40:00,44.42,44.42,44.34,44.36,168400.0,28.8704,28.8704,28.8184,28.8314,168400.0
2012-09-12 09:45:00,44.36,44.37,44.28,44.37,134300.0,28.8314,28.8379,28.7794,28.8379,134300.0
2012-09-12 09:50:00,44.37,44.38,44.29,44.3,92300.0,28.8379,28.8444,28.7859,28.7924,92300.0
2012-09-12 09:55:00,44.3,44.3,44.2,44.24,129500.0,28.7924,28.7924,28.7275,28.7535,129500.0
2012-09-12 10:00:00,44.23,44.3,44.23,44.23,61200.0,28.747,28.7924,28.747,28.747,61200.0
2012-09-12 10:05:00,44.25,44.38,44.2,44.38,78600.0,28.7599,28.8444,28.7275,28.8444,78600.0
2012-09-12 10:10:00,44.39,44.63,44.36,44.57,332100.0,28.8509,29.0069,28.8314,28.9679,332100.0
2012-09-12 10:15:00,44.56,44.59,44.43,44.47,224900.0,28.9614,28.9809,28.8769,28.9029,224900.0
2012-09-12 10:20:00,44.46,44.48,44.36,44.39,92100.0,28.8964,28.9094,28.8314,28.8509,92100.0
2012-09-12 10:25:00,44.4,44.4,44.25,44.27,91100.0,28.8574,28.8574,28.7599,28.7729,91100.0
2012-09-12 10:30:00,44.27,44.37,44.19,44.2,133700.0,28.7729,28.8379,28.721,28.7275,133700.0
2012-09-12 10:35:00,44.21,44.27,44.06,44.06,226600.0,28.734,28.7729,28.6365,28.6365,226600.0
2012-09-12 10:40:00,44.07,44.16,44.03,44.14,80200.0,28.643,28.7015,28.617,28.6885,80200.0
2012-09-12 10:45:00,44.15,44.19,43.9,43.95,152300.0,28.695,28.721,28.5325,28.565,152300.0
2012-09-12 10:50:00,43.94,44.14,43.91,44.12,73100.0,28.5585,28.6885,28.539,28.6755,73100.0
2012-09-12 10:55:00,44.1,44.26,44.06,44.24,88900.0,28.6625,28.7664,28.6365,28.7535,88900.0
2012-09-12 11:00:00,44.26,44.33,44.25,44.3,82000.0,28.7664,28.8119,28.7599,28.7924,82000.0
2012-09-12 11:05:00,44.3,44.32,44.18,44.19,43500.0,28.7924,28.8054,28.7145,28.721,43500.0
2012-09-12 11:10:00,44.19,44.25,44.18,44.21,64300.0,28.721,28.7599,28.7145,28.734,64300.0
2012-09-12 11:15:00,44.2,44.2,44.1,44.18,86200.0,28.7275,28.7275,28.6625,28.7145,86200.0
2012-09-12 11:20:00,44.19,44.31,44.19,44.25,45200.0,28.721,28.7989,28.721,28.7599,45200.0
2012-09-12 11:25:00,44.26,44.29,44.2,44.25,55200.0,28.7664,28.7859,28.7275,28.7599,55200.0
2012-09-12 11:30:00,44.25,44.3,44.22,44.22,63100.0,28.7599,28.7924,28.7405,28.7405,63100.0
2012-09-12 11:35:00,44.22,44.28,44.22,44.27,44700.0,28.7405,28.7794,28.7405,28.7729,44700.0
2012-09-12 11:40:00,44.28,44.31,44.24,44.26,34900.0,28.7794,28.7989,28.7535,28.7664,34900.0
2012-09-12 11:45:00,44.25,44.32,44.25,44.27,52200.0,28.7599,28.8054,28.7599,28.7729,52200.0
2012-09-12 11:50:00,44.27,44.32,44.27,44.29,61500.0,28.7729,28.8054,28.7729,28.7859,61500.0
2012-09-12 11:55:00,44.28,44.31,44.26,44.28,34300.0,28.7794,28.7989,28.7664,28.7794,34300.0
2012-09-12 12:00:00,44.29,44.31,44.26,44.28,24500.0,28.7859,28.7989,28.7664,28.7794,24500.0
2012-09-12 12:05:00,44.28,44.32,44.2,44.25,28500.0,28.7794,28.8054,28.7275,28.7599,28500.0
2012-09-12 12:10:00,44.25,44.27,44.21,44.21,19800.0,28.7599,28.7729,28.734,28.734,19800.0
2012-09-12 12:15:00,44.22,44.29,44.2,44.26,38300.0,28.7405,28.7859,28.7275,28.7664,38300.0
2012-09-12 12:20:00,44.27,44.3,44.21,44.26,25800.0,28.7729,28.7924,28.734,28.7664,25800.0
2012-09-12 12:25:00,44.26,44.29,44.24,44.26,16500.0,28.7664,28.7859,28.7535,28.7664,16500.0
2012-09-12 12:30:00,44.26,44.28,44.24,44.25,32200.0,28.7664,28.7794,28.7535,28.7599,32200.0
2012-09-12 12:35:00,44.26,44.3,44.26,44.29,32300.0,28.7664,28.7924,28.7664,28.7859,32300.0
2012-09-12 12:40:00,44.27,44.3,44.24,44.29,25500.0,28.7729,28.7924,28.7535,28.7859,25500.0
2012-09-12 12:45:00,44.28,44.3,44.26,44.28,75600.0,28.7794,28.7924,28.7664,28.7794,75600.0
2012-09-12 12:50:00,44.28,44.29,44.22,44.27,34800.0,28.7794,28.7859,28.7405,28.7729,34800.0
2012-09-12 12:55:00,44.26,44.27,44.23,44.27,22300.0,28.7664,28.7729,28.747,28.7729,22300.0
2012-09-12 13:00:00,44.27,44.31,44.24,44.24,77200.0,28.7729,28.7989,28.7535,28.7535,77200.0
2012-09-12 13:05:00,44.24,44.35,44.24,44.34,64900.0,28.7535,28.8249,28.7535,28.8184,64900.0
2012-09-12 13:10:00,44.33,44.35,44.27,44.3,32400.0,28.8119,28.8249,28.7729,28.7924,32400.0
2012-09-12 13:15:00,44.31,44.32,44.2,44.22,78100.0,28.7989,28.8054,28.7275,28.7405,78100.0
2012-09-12 13:20:00,44.23,44.31,44.22,44.23,60200.0,28.747,28.7989,28.7405,28.747,60200.0
2012-09-12 13:25:00,44.22,44.25,44.2,44.25,25500.0,28.7405,28.7599,28.7275,28.7599,25500.0
2012-09-12 13:30:00,44.26,44.29,44.24,44.27,39000.0,28.7664,28.7859,28.7535,28.7729,39000.0
2012-09-12 13:35:00,44.27,44.3,44.25,44.25,28800.0,28.7729,28.7924,28.7599,28.7599,28800.0
2012-09-12 13:40:00,44.26,44.3,44.25,44.27,46300.0,28.7664,28.7924,28.7599,28.7729,46300.0
2012-09-12 13:45:00,44.27,44.28,44.24,44.26,24500.0,28.7729,28.7794,28.7535,28.7664,24500.0
2012-09-12 13:50:00,44.26,44.28,44.21,44.22,38200.0,28.7664,28.7794,28.734,28.7405,38200.0
2012-09-12 13:55:00,44.23,44.28,44.23,44.28,70300.0,28.747,28.7794,28.747,28.7794,70300.0
2012-09-12 14:00:00,44.29,44.3,44.25,44.29,45900.0,28.7859,28.7924,28.7599,28.7859,45900.0
2012-09-12 14:05:00,44.3,44.33,44.29,44.33,66800.0,28.7924,28.8119,28.7859,28.8119,66800.0
2012-09-12 14:10:00,44.34,44.34,44.25,44.28,37600.0,28.8184,28.8184,28.7599,28.7794,37600.0
2012-09-12 14:15:00,44.28,44.28,44.21,44.24,98200.0,28.7794,28.7794,28.734,28.7535,98200.0
2012-09-12 14:20:00,44.23,44.32,44.23,44.32,33600.0,28.747,28.8054,28.747,28.8054,33600.0
2012-09-12 14:25:00,44.32,44.34,44.3,44.31,33200.0,28.8054,28.8184,28.7924,28.7989,33200.0
2012-09-12 14:30:00,44.31,44.35,44.31,44.32,31700.0,28.7989,28.8249,28.7989,28.8054,31700.0
2012-09-12 14:35:00,44.31,44.32,44.27,44.3,26300.0,28.7989,28.8054,28.7729,28.7924,26300.0
2012-09-12 14:40:00,44.29,44.29,44.26,44.28,31400.0,28.7859,28.7859,28.7664,28.7794,31400.0
2012-09-12 14:45:00,44.28,44.32,44.22,44.24,24400.0,28.7794,28.8054,28.7405,28.7535,24400.0
2012-09-12 14:50:00,44.25,44.3,44.25,44.29,32700.0,28.7599,28.7924,28.7599,28.7859,32700.0
2012-09-12 14:55:00,44.29,44.31,44.27,44.27,48800.0,28.7859,28.7989,28.7729,28.7729,48800.0
2012-09-12 15:00:00,44.27,44.29,44.14,44.17,69300.0,28.7729,28.7859,28.6885,28.708,69300.0
2012-09-12 15:05:00,44.17,44.22,44.11,44.13,71100.0,28.708,28.7405,28.669,28.682,71100.0
2012-09-12 15:10:00,44.13,44.14,44.05,44.1,93100.0,28.682,28.6885,28.63,28.6625,93100.0
2012-09-12 15:15:00,44.1,44.17,44.1,44.14,57100.0,28.6625,28.708,28.6625,28.6885,57100.0
2012-09-12 15:20:00,44.15,44.16,44.08,44.14,32500.0,28.695,28.7015,28.6495,28.6885,32500.0
2012-09-12 15:25:00,44.15,44.22,44.14,44.21,73300.0,28.695,28.7405,28.6885,28.734,73300.0
2012-09-12 15:30:00,44.21,44.22,44.13,44.19,90800.0,28.734,28.7405,28.682,28.721,90800.0
2012-09-12 15:35:00,44.19,44.21,44.14,44.2,57900.0,28.721,28.734,28.6885,28.7275,57900.0
2012-09-12 15:40:00,44.21,44.22,44.11,44.13,107100.0,28.734,28.7405,28.669,28.682,107100.0
2012-09-12 15:45:00,44.13,44.17,44.04,44.1,178900.0,28.682,28.708,28.6235,28.6625,178900.0
2012-09-12 15:50:00,44.1,44.23,44.08,44.22,166400.0,28.6625,28.747,28.6495,28.7405,166400.0
2012-09-12 15:55:00,44.22,44.24,44.14,44.22,419100.0,28.7405,28.7535,28.6885,28.7405,419100.0
2012-09-13 09:30:00,44.29,44.48,44.03,44.41,216700.0,28.7859,28.9094,28.617,28.8639,216700.0
2012-09-13 09:35:00,44.42,44.6,44.34,44.53,196700.0,28.8704,28.9874,28.8184,28.9419,196700.0
2012-09-13 09:40:00,44.52,44.6,44.41,44.51,317800.0,28.9354,28.9874,28.8639,28.9289,317800.0
2012-09-13 09:45:00,44.49,44.62,44.47,44.53,135000.0,28.9159,29.0004,28.9029,28.9419,135000.0
2012-09-13 09:50:00,44.54,44.75,44.52,44.64,242200.0,28.9484,29.0849,28.9354,29.0134,242200.0
2012-09-13 09:55:00,44.66,44.69,44.53,44.58,139900.0,29.0264,29.0459,28.9419,28.9744,139900.0
2012-09-13 10:00:00,44.57,44.65,44.43,44.52,194900.0,28.9679,29.0199,28.8769,28.9354,194900.0
2012-09-13 10:05:00,44.53,44.59,44.45,44.57,95100.0,28.9419,28.9809,28.8899,28.9679,95100.0
2012-09-13 10:10:00,44.57,44.66,44.57,44.65,92900.0,28.9679,29.0264,28.9679,29.0199,92900.0
2012-09-13 10:15:00,44.63,44.68,44.61,44.63,83000.0,29.0069,29.0394,28.9939,29.0069,83000.0
2012-09-13 10:20:00,44.61,44.68,44.59,44.6,81900.0,28.9939,29.0394,28.9809,28.9874,81900.0
2012-09-13 10:25:00,44.6,44.63,44.5,44.51,73200.0,28.9874,29.0069,28.9224,28.9289,73200.0
2012-09-13 10:30:00,44.52,44.61,44.49,44.57,94100.0,28.9354,28.9939,28.9159,28.9679,94100.0
2012-09-13 10:35:00,44.57,44.6,44.53,44.57,89300.0,28.9679,28.9874,28.9419,28.9679,89300.0
2012-09-13 10:40:00,44.56,44.6,44.52,44.6,72600.0,28.9614,28.9874,28.9354,28.9874,72600.0
2012-09-13 10:45:00,44.6,44.68,44.57,44.67,68700.0,28.9874,29.0394,28.9679,29.0329,68700.0
2012-09-13 10:50:00,44.66,44.72,44.62,44.65,85000.0,29.0264,29.0654,29.0004,29.0199,85000.0
2012-09-13 10:55:00,44.66,44.69,44.63,44.67,80400.0,29.0264,29.0459,29.0069,29.0329,80400.0
2012-09-13 11:00:00,44.66,44.69,44.65,44.66,86800.0,29.0264,29.0459,29.0199,29.0264,86800.0
2012-09-13 11:05:00,44.66,44.68,44.64,44.65,51600.0,29.0264,29.0394,29.0134,29.0199,51600.0
2012-09-13 11:10:00,44.65,44.71,44.64,44.65,82500.0,29.0199,29.0589,29.0134,29.0199,82500.0
2012-09-13 11:15:00,44.65,44.67,44.64,44.65,37100.0,29.0199,29.0329,29.0134,29.0199,37100.0
2012-09-13 11:20:00,44.65,44.66,44.63,44.64,75200.0,29.0199,29.0264,29.0069,29.0134,75200.0
2012-09-13 11:25:00,44.65,44.65,44.62,44.64,68700.0,29.0199,29.0199,29.0004,29.0134,68700.0
2012-09-13 11:30:00,44.64,44.72,44.64,44.67,79800.0,29.0134,29.0654,29.0134,29.0329,79800.0
2012-09-13 11:35:00,44.66,44.67,44.62,44.66,66400.0,29.0264,29.0329,29.0004,29.0264,66400.0
2012-09-13 11:40:00,44.65,44.67,44.65,44.66,32300.0,29.0199,29.0329,29.0199,29.0264,32300.0
2012-09-13 11:45:00,44.67,44.68,44.64,44.66,43900.0,29.0329,29.0394,29.0134,29.0264,43900.0
2012-09-13 11:50:00,44.67,44.73,44.64,44.7,55100.0,29.0329,29.0719,29.0134,29.0524,55100.0
2012-09-13 11:55:00,44.7,44.72,44.68,44.69,25200.0,29.0524,29.0654,29.0394,29.0459,25200.0
2012-09-13 12:00:00,44.69,44.69,44.65,44.69,45600.0,29.0459,29.0459,29.0199,29.0459,45600.0
2012-09-13 12:05:00,44.69,44.84,44.67,44.8,131400.0,29.0459,29.1434,29.0329,29.1174,131400.0
2012-09-13 12:10:00,44.82,44.87,44.74,44.74,106200.0,29.1304,29.1629,29.0784,29.0784,106200.0
2012-09-13 12:15:00,44.74,44.77,44.68,44.72,36900.0,29.0784,29.0979,29.0394,29.0654,36900.0
2012-09-13 12:20:00,44.73,44.82,44.71,44.77,67300.0,29.0719,29.1304,29.0589,29.0979,67300.0
2012-09-13 12:25:00,44.76,44.77,44.62,44.69,71000.0,29.0914,29.0979,29.0004,29.0459,71000.0
2012-09-13 12:30:00,44.68,44.98,44.65,44.87,214400.0,29.0394,29.2344,29.0199,29.1629,214400.0
2012-09-13 12:35:00,44.87,44.96,44.65,44.94,166300.0,29.1629,29.2214,29.0199,29.2084,166300.0
2012-09-13 12:40:00,44.91,45.19,44.91,45.06,285900.0,29.1889,29.3709,29.1889,29.2864,285900.0
2012-09-13 12:45:00,45.1,45.1,44.87,44.94,152700.0,29.3124,29.3124,29.1629,29.2084,152700.0
2012-09-13 12:50:00,44.97,45.06,44.9,45.03,120900.0,29.2279,29.2864,29.1824,29.2669,120900.0
2012-09-13 12:55:00,45.04,45.08,44.97,45.0,90900.0,29.2734,29.2994,29.2279,29.2474,90900.0
2012-09-13 13:00:00,44.99,45.1,44.99,45.08,103700.0,29.2409,29.3124,29.2409,29.2994,103700.0
2012-09-13 13:05:00,45.08,45.15,45.05,45.12,62800.0,29.2994,29.3449,29.2799,29.3254,62800.0
2012-09-13 13:10:00,45.13,45.15,45.03,45.12,61900.0,29.3319,29.3449,29.2669,29.3254,61900.0
2012-09-13 13:15:00,45.1,45.2,45.1,45.19,94500.0,29.3124,29.3774,29.3124,29.3709,94500.0
2012-09-13 13:20:00,45.18,45.25,45.14,45.2,94600.0,29.3644,29.4099,29.3384,29.3774,94600.0
2012-09-13 13:25:00,45.18,45.24,45.18,45.21,110700.0,29.3644,29.4034,29.3644,29.3839,110700.0
2012-09-13 13:30:00,45.23,45.33,45.23,45.31,112800.0,29.3969,29.4619,29.3969,29.4489,112800.0
2012-09-13 13:35:00,45.3,45.32,45.22,45.23,88100.0,29.4424,29.4554,29.3904,29.3969,88100.0
2012-09-13 13:40:00,45.22,45.28,45.17,45.18,59100.0,29.3904,29.4294,29.3579,29.3644,59100.0
2012-09-13 13:45:00,45.18,45.24,45.17,45.19,87000.0,29.3644,29.4034,29.3579,29.3709,87000.0
2012-09-13 13:50:00,45.2,45.24,45.17,45.2,64900.0,29.3774,29.4034,29.3579,29.3774,64900.0
2012-09-13 13:55:00,45.2,45.22,45.02,45.02,104800.0,29.3774,29.3904,29.2604,29.2604,104800.0
2012-09-13 14:00:00,45.02,45.21,45.0,45.21,56600.0,29.2604,29.3839,29.2474,29.3839,56600.0
2012-09-13 14:05:00,45.21,45.24,45.09,45.1,80400.0,29.3839,29.4034,29.3059,29.3124,80400.0
2012-09-13 14:10:00,45.11,45.22,45.09,45.22,38800.0,29.3189,29.3904,29.3059,29.3904,38800.0
2012-09-13 14:15:00,45.21,45.25,45.14,45.24,69900.0,29.3839,29.4099,29.3384,29.4034,69900.0
2012-09-13 14:20:00,45.24,45.32,45.23,45.32,66900.0,29.4034,29.4554,29.3969,29.4554,66900.0
2012-09-13 14:25:00,45.32,45.42,45.32,45.37,117500.0,29.4554,29.5204,29.4554,29.4879,117500.0
2012-09-13 14:30:00,45.36,45.37,45.27,45.37,72300.0,29.4814,29.4879,29.4229,29.4879,72300.0
2012-09-13 14:35:00,45.36,45.42,45.3,45.31,125500.0,29.4814,29.5204,29.4424,29.4489,125500.0
2012-09-13 14:40:00,45.33,45.37,45.27,45.35,44800.0,29.4619,29.4879,29.4229,29.4749,44800.0
2012-09-13 14:45:00,45.35,45.44,45.33,45.41,84900.0,29.4749,29.5334,29.4619,29.5139,84900.0
2012-09-13 14:50:00,45.41,45.46,45.36,45.4,60000.0,29.5139,29.5464,29.4814,29.5074,60000.0
2012-09-13 14:55:00,45.4,45.42,45.28,45.32,88200.0,29.5074,29.5204,29.4294,29.4554,88200.0
2012-09-13 15:00:00,45.32,45.38,45.28,45.35,62800.0,29.4554,29.4944,29.4294,29.4749,62800.0
2012-09-13 15:05:00,45.35,45.44,45.35,45.42,67000.0,29.4749,29.5334,29.4749,29.5204,67000.0
2012-09-13 15:10:00,45.43,45.45,45.36,45.38,70700.0,29.5269,29.5399,29.4814,29.4944,70700.0
2012-09-13 15:15:00,45.38,45.41,45.29,45.3,54100.0,29.4944,29.5139,29.4359,29.4424,54100.0
2012-09-13 15:20:00,45.29,45.38,45.26,45.38,78600.0,29.4359,29.4944,29.4164,29.4944,78600.0
2012-09-13 15:25:00,45.38,45.41,45.34,45.35,53700.0,29.4944,29.5139,29.4684,29.4749,53700.0
2012-09-13 15:30:00,45.34,45.38,45.29,45.33,90000.0,29.4684,29.4944,29.4359,29.4619,90000.0
2012-09-13 15:35:00,45.32,45.44,45.31,45.42,67500.0,29.4554,29.5334,29.4489,29.5204,67500.0
2012-09-13 15:40:00,45.42,45.5,45.4,45.44,141900.0,29.5204,29.5724,29.5074,29.5334,141900.0
2012-09-13 15:45:00,45.44,45.45,45.36,45.4,118600.0,29.5334,29.5399,29.4814,29.5074,118600.0
2012-09-13 15:50:00,45.4,45.44,45.37,45.41,206500.0,29.5074,29.5334,29.4879,29.5139,206500.0
2012-09-13 15:55:00,45.41,45.43,45.3,45.39,310400.0,29.5139,29.5269,29.4424,29.5009,310400.0
2012-09-14 09:30:00,46.41,47.05,46.27,46.93,794600.0,30.1638,30.5798,30.0728,30.5018,794600.0
2012-09-14 09:35:00,46.88,47.0,46.65,46.76,362900.0,30.4693,30.5473,30.3198,30.3913,362900.0
2012-09-14 09:40:00,46.76,46.79,46.6,46.71,216700.0,30.3913,30.4108,30.2873,30.3588,216700.0
2012-09-14 09:45:00,46.72,46.88,46.72,46.81,225700.0,30.3653,30.4693,30.3653,30.4238,225700.0
2012-09-14 09:50:00,46.82,46.85,46.64,46.72,225900.0,30.4303,30.4498,30.3133,30.3653,225900.0
2012-09-14 09:55:00,46.73,46.8,46.64,46.71,136700.0,30.3718,30.4173,30.3133,30.3588,136700.0
2012-09-14 10:00:00,46.7,46.87,46.69,46.85,143000.0,30.3523,30.4628,30.3458,30.4498,143000.0
2012-09-14 10:05:00,46.86,46.97,46.78,46.91,211700.0,30.4563,30.5278,30.4043,30.4888,211700.0
2012-09-14 10:10:00,46.91,47.28,46.91,47.26,384700.0,30.4888,30.7293,30.4888,30.7163,384700.0
2012-09-14 10:15:00,47.26,47.5,47.23,47.5,360900.0,30.7163,30.8723,30.6968,30.8723,360900.0
2012-09-14 10:20:00,47.49,47.59,47.33,47.4,321500.0,30.8658,30.9308,30.7618,30.8073,321500.0
2012-09-14 10:25:00,47.41,47.42,47.22,47.23,208400.0,30.8138,30.8203,30.6903,30.6968,208400.0
2012-09-14 10:30:00,47.24,47.28,47.09,47.14,225700.0,30.7033,30.7293,30.6058,30.6383,225700.0
2012-09-14 10:35:00,47.13,47.28,47.12,47.2,221800.0,30.6318,30.7293,30.6253,30.6773,221800.0
2012-09-14 10:40:00,47.19,47.21,47.12,47.12,108100.0,30.6708,30.6838,30.6253,30.6253,108100.0
2012-09-14 10:45:00,47.12,47.25,47.12,47.24,132500.0,30.6253,30.7098,30.6253,30.7033,132500.0
2012-09-14 10:50:00,47.24,47.25,47.14,47.18,153900.0,30.7033,30.7098,30.6383,30.6643,153900.0
2012-09-14 10:55:00,47.19,47.2,47.1,47.18,112600.0,30.6708,30.6773,30.6123,30.6643,112600.0
2012-09-14 11:00:00,47.17,47.25,47.16,47.22,90000.0,30.6578,30.7098,30.6513,30.6903,90000.0
2012-09-14 11:05:00,47.23,47.3,47.2,47.26,135400.0,30.6968,30.7423,30.6773,30.7163,135400.0
2012-09-14 11:10:00,47.27,47.3,47.19,47.23,61600.0,30.7228,30.7423,30.6708,30.6968,61600.0
2012-09-14 11:15:00,47.24,47.25,47.13,47.14,132200.0,30.7033,30.7098,30.6318,30.6383,132200.0
2012-09-14 11:20:00,47.15,47.2,47.13,47.13,69500.0,30.6448,30.6773,30.6318,30.6318,69500.0
2012-09-14 11:25:00,47.13,47.2,47.13,47.19,73600.0,30.6318,30.6773,30.6318,30.6708,73600.0
2012-09-14 11:30:00,47.19,47.21,47.11,47.14,165800.0,30.6708,30.6838,30.6188,30.6383,165800.0
2012-09-14 11:35:00,47.13,47.16,47.03,47.05,127200.0,30.6318,30.6513,30.5668,30.5798,127200.0
2012-09-14 11:40:00,47.05,47.1,46.95,46.97,135100.0,30.5798,30.6123,30.5148,30.5278,135100.0
2012-09-14 11:45:00,46.97,47.1,46.95,46.96,152800.0,30.5278,30.6123,30.5148,30.5213,152800.0
2012-09-14 11:50:00,46.97,47.07,46.92,46.95,201000.0,30.5278,30.5928,30.4953,30.5148,201000.0
2012-09-14 11:55:00,46.94,47.04,46.92,46.94,170800.0,30.5083,30.5733,30.4953,30.5083,170800.0
2012-09-14 12:00:00,46.94,47.05,46.9,46.9,88600.0,30.5083,30.5798,30.4823,30.4823,88600.0
2012-09-14 12:05:00,46.89,47.0,46.86,46.92,163500.0,30.4758,30.5473,30.4563,30.4953,163500.0
2012-09-14 12:10:00,46.92,47.19,46.88,47.17,392400.0,30.4953,30.6708,30.4693,30.6578,392400.0
2012-09-14 12:15:00,47.17,47.24,47.14,47.2,191800.0,30.6578,30.7033,30.6383,30.6773,191800.0
2012-09-14 12:20:00,47.21,47.25,47.17,47.22,117600.0,30.6838,30.7098,30.6578,30.6903,117600.0
2012-09-14 12:25:00,47.22,47.28,47.14,47.23,89500.0,30.6903,30.7293,30.6383,30.6968,89500.0
2012-09-14 12:30:00,47.24,47.4,47.24,47.36,139000.0,30.7033,30.8073,30.7033,30.7813,139000.0
2012-09-14 12:35:00,47.36,47.42,47.3,47.31,87300.0,30.7813,30.8203,30.7423,30.7488,87300.0
2012-09-14 12:40:00,47.3,47.33,47.17,47.19,88400.0,30.7423,30.7618,30.6578,30.6708,88400.0
2012-09-14 12:45:00,47.19,47.23,47.15,47.18,49600.0,30.6708,30.6968,30.6448,30.6643,49600.0
2012-09-14 12:50:00,47.19,47.35,47.18,47.33,129200.0,30.6708,30.7748,30.6643,30.7618,129200.0
2012-09-14 12:55:00,47.32,47.33,47.16,47.19,62600.0,30.7553,30.7618,30.6513,30.6708,62600.0
2012-09-14 13:00:00,47.21,47.23,47.15,47.18,67300.0,30.6838,30.6968,30.6448,30.6643,67300.0
2012-09-14 13:05:00,47.18,47.21,47.15,47.16,50500.0,30.6643,30.6838,30.6448,30.6513,50500.0
2012-09-14 13:10:00,47.17,47.18,47.09,47.13,59600.0,30.6578,30.6643,30.6058,30.6318,59600.0
2012-09-14 13:15:00,47.12,47.15,47.08,47.09,61400.0,30.6253,30.6448,30.5993,30.6058,61400.0
2012-09-14 13:20:00,47.08,47.09,46.94,46.94,120200.0,30.5993,30.6058,30.5083,30.5083,120200.0
2012-09-14 13:25:00,46.95,46.96,46.77,46.78,205300.0,30.5148,30.5213,30.3978,30.4043,205300.0
2012-09-14 13:30:00,46.8,46.89,46.77,46.87,114800.0,30.4173,30.4758,30.3978,30.4628,114800.0
2012-09-14 13:35:00,46.86,46.94,46.81,46.92,76300.0,30.4563,30.5083,30.4238,30.4953,76300.0
2012-09-14 13:40:00,46.9,46.96,46.86,46.88,57300.0,30.4823,30.5213,30.4563,30.4693,57300.0
2012-09-14 13:45:00,46.88,46.93,46.87,46.91,39100.0,30.4693,30.5018,30.4628,30.4888,39100.0
2012-09-14 13:50:00,46.9,46.9,46.84,46.86,63800.0,30.4823,30.4823,30.4433,30.4563,63800.0
2012-09-14 13:55:00,46.86,46.95,46.85,46.9,69500.0,30.4563,30.5148,30.4498,30.4823,69500.0
2012-09-14 14:00:00,46.9,46.98,46.87,46.95,65900.0,30.4823,30.5343,30.4628,30.5148,65900.0
2012-09-14 14:05:00,46.94,46.97,46.89,46.9,52900.0,30.5083,30.5278,30.4758,30.4823,52900.0
2012-09-14 14:10:00,46.9,46.93,46.77,46.82,60600.0,30.4823,30.5018,30.3978,30.4303,60600.0
2012-09-14 14:15:00,46.8,46.8,46.72,46.74,47500.0,30.4173,30.4173,30.3653,30.3783,47500.0
2012-09-14 14:20:00,46.76,46.81,46.74,46.78,29200.0,30.3913,30.4238,30.3783,30.4043,29200.0
2012-09-14 14:25:00,46.78,46.82,46.75,46.75,50100.0,30.4043,30.4303,30.3848,30.3848,50100.0
2012-09-14 14:30:00,46.74,46.84,46.71,46.78,48800.0,30.3783,30.4433,30.3588,30.4043,48800.0
2012-09-14 14:35:00,46.77,46.81,46.73,46.78,49900.0,30.3978,30.4238,30.3718,30.4043,49900.0
2012-09-14 14:40:00,46.77,46.83,46.75,46.83,34600.0,30.3978,30.4368,30.3848,30.4368,34600.0
2012-09-14 14:45:00,46.82,46.86,46.78,46.8,47500.0,30.4303,30.4563,30.4043,30.4173,47500.0
2012-09-14 14:50:00,46.8,46.83,46.75,46.75,53600.0,30.4173,30.4368,30.3848,30.3848,53600.0
2012-09-14 14:55:00,46.75,46.89,46.74,46.82,68300.0,30.3848,30.4758,30.3783,30.4303,68300.0
2012-09-14 15:00:00,46.82,46.9,46.76,46.77,75800.0,30.4303,30.4823,30.3913,30.3978,75800.0
2012-09-14 15:05:00,46.77,46.8,46.72,46.76,47000.0,30.3978,30.4173,30.3653,30.3913,47000.0
2012-09-14 15:10:00,46.76,46.78,46.68,46.72,68000.0,30.3913,30.4043,30.3393,30.3653,68000.0
2012-09-14 15:15:00,46.72,46.74,46.62,46.68,84300.0,30.3653,30.3783,30.3003,30.3393,84300.0
2012-09-14 15:20:00,46.67,46.75,46.53,46.53,109800.0,30.3328,30.3848,30.2418,30.2418,109800.0
2012-09-14 15:25:00,46.53,46.57,46.48,46.55,184100.0,30.2418,30.2678,30.2093,30.2548,184100.0
2012-09-14 15:30:00,46.54,46.57,46.46,46.51,95400.0,30.2483,30.2678,30.1963,30.2288,95400.0
2012-09-14 15:35:00,46.52,46.63,46.51,46.62,106900.0,30.2353,30.3068,30.2288,30.3003,106900.0
2012-09-14 15:40:00,46.63,46.69,46.6,46.67,128000.0,30.3068,30.3458,30.2873,30.3328,128000.0
2012-09-14 15:45:00,46.67,46.69,46.61,46.65,170900.0,30.3328,30.3458,30.2938,30.3198,170900.0
2012-09-14 15:50:00,46.64,46.71,46.62,46.66,209600.0,30.3133,30.3588,30.3003,30.3263,209600.0
2012-09-14 15:55:00,46.67,46.75,46.63,46.73,443800.0,30.3328,30.3848,30.3068,30.3718,443800.0
2012-09-17 09:30:00,47.0,47.0,46.71,47.0,262900.0,30.5473,30.5473,30.3588,30.5473,262900.0
2012-09-17 09:35:00,47.0,47.3,46.98,47.17,309300.0,30.5473,30.7423,30.5343,30.6578,309300.0
2012-09-17 09:40:00,47.16,47.23,46.81,46.86,168300.0,30.6513,30.6968,30.4238,30.4563,168300.0
2012-09-17 09:45:00,46.86,46.88,46.5,46.5,243400.0,30.4563,30.4693,30.2223,30.2223,243400.0
2012-09-17 09:50:00,46.51,46.55,46.27,46.33,251900.0,30.2288,30.2548,30.0728,30.1118,251900.0
2012-09-17 09:55:00,46.34,46.47,46.2,46.39,279000.0,30.1183,30.2028,30.0273,30.1508,279000.0
2012-09-17 10:00:00,46.39,46.5,46.35,46.38,144100.0,30.1508,30.2223,30.1248,30.1443,144100.0
2012-09-17 10:05:00,46.37,46.39,46.25,46.25,87200.0,30.1378,30.1508,30.0598,30.0598,87200.0
2012-09-17 10:10:00,46.25,46.36,46.16,46.32,130400.0,30.0598,30.1313,30.0013,30.1053,130400.0
2012-09-17 10:15:00,46.32,46.38,46.27,46.28,85800.0,30.1053,30.1443,30.0728,30.0793,85800.0
2012-09-17 10:20:00,46.27,46.28,46.21,46.26,82600.0,30.0728,30.0793,30.0338,30.0663,82600.0
2012-09-17 10:25:00,46.26,46.48,46.26,46.43,125900.0,30.0663,30.2093,30.0663,30.1768,125900.0
2012-09-17 10:30:00,46.44,46.46,46.39,46.44,85700.0,30.1833,30.1963,30.1508,30.1833,85700.0
2012-09-17 10:35:00,46.44,46.45,46.3,46.3,88100.0,30.1833,30.1898,30.0923,30.0923,88100.0
2012-09-17 10:40:00,46.31,46.46,46.3,46.44,46400.0,30.0988,30.1963,30.0923,30.1833,46400.0
2012-09-17 10:45:00,46.45,46.46,46.4,46.42,40400.0,30.1898,30.1963,30.1573,30.1703,40400.0
2012-09-17 10:50:00,46.42,46.42,46.31,46.34,61500.0,30.1703,30.1703,30.0988,30.1183,61500.0
2012-09-17 10:55:00,46.34,46.53,46.34,46.53,88800.0,30.1183,30.2418,30.1183,30.2418,88800.0
2012-09-17 11:00:00,46.53,46.62,46.46,46.59,111900.0,30.2418,30.3003,30.1963,30.2808,111900.0
2012-09-17 11:05:00,46.6,46.63,46.54,46.58,82100.0,30.2873,30.3068,30.2483,30.2743,82100.0
2012-09-17 11:10:00,46.58,46.67,46.54,46.66,79500.0,30.2743,30.3328,30.2483,30.3263,79500.0
2012-09-17 11:15:00,46.65,46.68,46.59,46.67,71600.0,30.3198,30.3393,30.2808,30.3328,71600.0
2012-09-17 11:20:00,46.67,46.68,46.61,46.63,86600.0,30.3328,30.3393,30.2938,30.3068,86600.0
2012-09-17 11:25:00,46.63,46.63,46.58,46.58,83300.0,30.3068,30.3068,30.2743,30.2743,83300.0
2012-09-17 11:30:00,46.6,46.63,46.54,46.58,74600.0,30.2873,30.3068,30.2483,30.2743,74600.0
2012-09-17 11:35:00,46.59,46.62,46.48,46.49,73700.0,30.2808,30.3003,30.2093,30.2158,73700.0
2012-09-17 11:40:00,46.5,46.54,46.44,46.47,47900.0,30.2223,30.2483,30.1833,30.2028,47900.0
2012-09-17 11:45:00,46.45,46.48,46.37,46.38,60200.0,30.1898,30.2093,30.1378,30.1443,60200.0
2012-09-17 11:50:00,46.37,46.46,46.36,46.41,63900.0,30.1378,30.1963,30.1313,30.1638,63900.0
2012-09-17 11:55:00,46.39,46.43,46.36,46.41,46100.0,30.1508,30.1768,30.1313,30.1638,46100.0
2012-09-17 12:00:00,46.41,46.53,46.4,46.52,156300.0,30.1638,30.2418,30.1573,30.2353,156300.0
2012-09-17 12:05:00,46.52,46.53,46.47,46.47,69500.0,30.2353,30.2418,30.2028,30.2028,69500.0
2012-09-17 12:10:00,46.47,46.52,46.41,46.45,48200.0,30.2028,30.2353,30.1638,30.1898,48200.0
2012-09-17 12:15:00,46.45,46.51,46.45,46.49,118900.0,30.1898,30.2288,30.1898,30.2158,118900.0
2012-09-17 12:20:00,46.49,46.54,46.49,46.52,42700.0,30.2158,30.2483,30.2158,30.2353,42700.0
2012-09-17 12:25:00,46.52,46.61,46.51,46.61,79600.0,30.2353,30.2938,30.2288,30.2938,79600.0
2012-09-17 12:30:00,46.59,46.61,46.56,46.56,53700.0,30.2808,30.2938,30.2613,30.2613,53700.0
2012-09-17 12:35:00,46.57,46.59,46.55,46.56,65500.0,30.2678,30.2808,30.2548,30.2613,65500.0
2012-09-17 12:40:00,46.56,46.63,46.56,46.61,44900.0,30.2613,30.3068,30.2613,30.2938,44900.0
2012-09-17 12:45:00,46.59,46.69,46.59,46.68,55100.0,30.2808,30.3458,30.2808,30.3393,55100.0
2012-09-17 12:50:00,46.68,46.71,46.66,46.69,64100.0,30.3393,30.3588,30.3263,30.3458,64100.0
2012-09-17 12:55:00,46.68,46.69,46.63,46.64,61900.0,30.3393,30.3458,30.3068,30.3133,61900.0
2012-09-17 13:00:00,46.64,46.66,46.57,46.6,180000.0,30.3133,30.3263,30.2678,30.2873,180000.0
2012-09-17 13:05:00,46.61,46.64,46.54,46.54,43600.0,30.2938,30.3133,30.2483,30.2483,43600.0
2012-09-17 13:10:00,46.54,46.62,46.54,46.55,63300.0,30.2483,30.3003,30.2483,30.2548,63300.0
2012-09-17 13:15:00,46.54,46.56,46.49,46.54,25400.0,30.2483,30.2613,30.2158,30.2483,25400.0
2012-09-17 13:20:00,46.54,46.56,46.47,46.5,86700.0,30.2483,30.2613,30.2028,30.2223,86700.0
2012-09-17 13:25:00,46.49,46.56,46.48,46.53,47800.0,30.2158,30.2613,30.2093,30.2418,47800.0
2012-09-17 13:30:00,46.52,46.55,46.51,46.52,43800.0,30.2353,30.2548,30.2288,30.2353,43800.0
2012-09-17 13:35:00,46.52,46.6,46.52,46.6,31300.0,30.2353,30.2873,30.2353,30.2873,31300.0
2012-09-17 13:40:00,46.6,46.62,46.58,46.58,50600.0,30.2873,30.3003,30.2743,30.2743,50600.0
2012-09-17 13:45:00,46.58,46.59,46.49,46.49,51100.0,30.2743,30.2808,30.2158,30.2158,51100.0
2012-09-17 13:50:00,46.5,46.59,46.49,46.56,82400.0,30.2223,30.2808,30.2158,30.2613,82400.0
2012-09-17 13:55:00,46.57,46.65,46.55,46.65,96000.0,30.2678,30.3198,30.2548,30.3198,96000.0
2012-09-17 14:00:00,46.64,46.66,46.6,46.62,72800.0,30.3133,30.3263,30.2873,30.3003,72800.0
2012-09-17 14:05:00,46.61,46.62,46.53,46.58,119100.0,30.2938,30.3003,30.2418,30.2743,119100.0
2012-09-17 14:10:00,46.58,46.59,46.51,46.53,130200.0,30.2743,30.2808,30.2288,30.2418,130200.0
2012-09-17 14:15:00,46.52,46.6,46.51,46.57,103300.0,30.2353,30.2873,30.2288,30.2678,103300.0
2012-09-17 14:20:00,46.57,46.61,46.51,46.54,48600.0,30.2678,30.2938,30.2288,30.2483,48600.0
2012-09-17 14:25:00,46.53,46.62,46.51,46.52,107000.0,30.2418,30.3003,30.2288,30.2353,107000.0
2012-09-17 14:30:00,46.52,46.56,46.5,46.55,57600.0,30.2353,30.2613,30.2223,30.2548,57600.0
2012-09-17 14:35:00,46.55,46.65,46.54,46.61,72300.0,30.2548,30.3198,30.2483,30.2938,72300.0
2012-09-17 14:40:00,46.61,46.61,46.53,46.58,55400.0,30.2938,30.2938,30.2418,30.2743,55400.0
2012-09-17 14:45:00,46.57,46.59,46.55,46.57,28500.0,30.2678,30.2808,30.2548,30.2678,28500.0
2012-09-17 14:50:00,46.57,46.58,46.54,46.55,32200.0,30.2678,30.2743,30.2483,30.2548,32200.0
2012-09-17 14:55:00,46.55,46.55,46.45,46.45,64200.0,30.2548,30.2548,30.1898,30.1898,64200.0
2012-09-17 15:00:00,46.46,46.46,46.37,46.39,77800.0,30.1963,30.1963,30.1378,30.1508,77800.0
2012-09-17 15:05:00,46.39,46.48,46.39,46.42,67100.0,30.1508,30.2093,30.1508,30.1703,67100.0
2012-09-17 15:10:00,46.43,46.47,46.4,46.43,65400.0,30.1768,30.2028,30.1573,30.1768,65400.0
2012-09-17 15:15:00,46.43,46.47,46.4,46.44,43300.0,30.1768,30.2028,30.1573,30.1833,43300.0
2012-09-17 15:20:00,46.44,46.47,46.41,46.43,52000.0,30.1833,30.2028,30.1638,30.1768,52000.0
2012-09-17 15:25:00,46.43,46.49,46.41,46.45,65000.0,30.1768,30.2158,30.1638,30.1898,65000.0
2012-09-17 15:30:00,46.45,46.48,46.4,46.47,99100.0,30.1898,30.2093,30.1573,30.2028,99100.0
2012-09-17 15:35:00,46.47,46.49,46.42,46.48,58700.0,30.2028,30.2158,30.1703,30.2093,58700.0
2012-09-17 15:40:00,46.47,46.55,46.45,46.52,81100.0,30.2028,30.2548,30.1898,30.2353,81100.0
2012-09-17 15:45:00,46.51,46.65,46.51,46.6,131100.0,30.2288,30.3198,30.2288,30.2873,131100.0
2012-09-17 15:50:00,46.6,46.64,46.57,46.63,185400.0,30.2873,30.3133,30.2678,30.3068,185400.0
2012-09-17 15:55:00,46.62,46.63,46.58,46.58,187200.0,30.3003,30.3068,30.2743,30.2743,187200.0
2012-09-18 09:30:00,46.1,46.1,45.83,46.1,215400.0,30.1258,30.1258,29.9493,30.1258,215400.0
2012-09-18 09:35:00,46.1,46.15,46.04,46.1,194500.0,30.1258,30.1585,30.0866,30.1258,194500.0
2012-09-18 09:40:00,46.1,46.1,45.96,46.07,130600.0,30.1258,30.1258,30.0343,30.1062,130600.0
2012-09-18 09:45:00,46.06,46.09,45.95,46.07,192300.0,30.0996,30.1193,30.0278,30.1062,192300.0
2012-09-18 09:50:00,46.08,46.18,46.05,46.12,222800.0,30.1127,30.1781,30.0931,30.1389,222800.0
2012-09-18 09:55:00,46.12,46.14,46.09,46.12,150500.0,30.1389,30.1519,30.1193,30.1389,150500.0
2012-09-18 10:00:00,46.12,46.19,46.11,46.11,103700.0,30.1389,30.1846,30.1323,30.1323,103700.0
2012-09-18 10:05:00,46.12,46.15,46.09,46.12,104900.0,30.1389,30.1585,30.1193,30.1389,104900.0
2012-09-18 10:10:00,46.12,46.14,46.09,46.12,69600.0,30.1389,30.1519,30.1193,30.1389,69600.0
2012-09-18 10:15:00,46.12,46.13,46.04,46.06,124500.0,30.1389,30.1454,30.0866,30.0996,124500.0
2012-09-18 10:20:00,46.06,46.07,45.95,45.99,158000.0,30.0996,30.1062,30.0278,30.0539,158000.0
2012-09-18 10:25:00,45.99,46.0,45.88,45.91,183700.0,30.0539,30.0604,29.982,30.0016,183700.0
2012-09-18 10:30:00,45.92,45.93,45.82,45.87,161600.0,30.0082,30.0147,29.9428,29.9755,161600.0
2012-09-18 10:35:00,45.87,45.95,45.82,45.82,118600.0,29.9755,30.0278,29.9428,29.9428,118600.0
2012-09-18 10:40:00,45.83,45.91,45.81,45.83,149800.0,29.9493,30.0016,29.9363,29.9493,149800.0
2012-09-18 10:45:00,45.83,45.84,45.67,45.71,164200.0,29.9493,29.9559,29.8448,29.8709,164200.0
2012-09-18 10:50:00,45.71,45.71,45.51,45.55,194900.0,29.8709,29.8709,29.7402,29.7664,194900.0
2012-09-18 10:55:00,45.55,45.73,45.53,45.73,102800.0,29.7664,29.884,29.7533,29.884,102800.0
2012-09-18 11:00:00,45.73,45.79,45.7,45.72,133100.0,29.884,29.9232,29.8644,29.8775,133100.0
2012-09-18 11:05:00,45.72,45.85,45.67,45.81,160900.0,29.8775,29.9624,29.8448,29.9363,160900.0
2012-09-18 11:10:00,45.8,45.89,45.76,45.84,113300.0,29.9297,29.9886,29.9036,29.9559,113300.0
2012-09-18 11:15:00,45.84,45.92,45.81,45.91,96600.0,29.9559,30.0082,29.9363,30.0016,96600.0
2012-09-18 11:20:00,45.92,46.0,45.92,45.97,106400.0,30.0082,30.0604,30.0082,30.0408,106400.0
2012-09-18 11:25:00,45.97,45.98,45.89,45.91,72000.0,30.0408,30.0474,29.9886,30.0016,72000.0
2012-09-18 11:30:00,45.9,45.91,45.85,45.88,46800.0,29.9951,30.0016,29.9624,29.982,46800.0
2012-09-18 11:35:00,45.9,45.97,45.89,45.91,82600.0,29.9951,30.0408,29.9886,30.0016,82600.0
2012-09-18 11:40:00,45.91,45.94,45.85,45.89,74700.0,30.0016,30.0212,29.9624,29.9886,74700.0
2012-09-18 11:45:00,45.9,45.93,45.89,45.9,48000.0,29.9951,30.0147,29.9886,29.9951,48000.0
2012-09-18 11:50:00,45.9,45.96,45.87,45.93,49100.0,29.9951,30.0343,29.9755,30.0147,49100.0
2012-09-18 11:55:00,45.94,46.02,45.93,45.99,98000.0,30.0212,30.0735,30.0147,30.0539,98000.0
2012-09-18 12:00:00,46.0,46.0,45.92,45.95,60800.0,30.0604,30.0604,30.0082,30.0278,60800.0
2012-09-18 12:05:00,45.95,45.97,45.9,45.91,66100.0,30.0278,30.0408,29.9951,30.0016,66100.0
2012-09-18 12:10:00,45.91,45.91,45.79,45.79,78500.0,30.0016,30.0016,29.9232,29.9232,78500.0
2012-09-18 12:15:00,45.78,45.78,45.7,45.7,97500.0,29.9167,29.9167,29.8644,29.8644,97500.0
2012-09-18 12:20:00,45.69,45.78,45.69,45.75,65100.0,29.8579,29.9167,29.8579,29.8971,65100.0
2012-09-18 12:25:00,45.75,45.8,45.7,45.7,51700.0,29.8971,29.9297,29.8644,29.8644,51700.0
2012-09-18 12:30:00,45.7,45.71,45.62,45.64,95200.0,29.8644,29.8709,29.8121,29.8252,95200.0
2012-09-18 12:35:00,45.65,45.71,45.61,45.69,65700.0,29.8317,29.8709,29.8056,29.8579,65700.0
2012-09-18 12:40:00,45.69,45.74,45.64,45.64,46200.0,29.8579,29.8905,29.8252,29.8252,46200.0
2012-09-18 12:45:00,45.64,45.68,45.61,45.67,22700.0,29.8252,29.8513,29.8056,29.8448,22700.0
2012-09-18 12:50:00,45.67,45.72,45.61,45.7,73800.0,29.8448,29.8775,29.8056,29.8644,73800.0
2012-09-18 12:55:00,45.71,45.72,45.66,45.68,42200.0,29.8709,29.8775,29.8383,29.8513,42200.0
2012-09-18 13:00:00,45.68,45.73,45.66,45.73,24500.0,29.8513,29.884,29.8383,29.884,24500.0
2012-09-18 13:05:00,45.74,45.74,45.65,45.72,46000.0,29.8905,29.8905,29.8317,29.8775,46000.0
2012-09-18 13:10:00,45.72,45.75,45.7,45.74,51000.0,29.8775,29.8971,29.8644,29.8905,51000.0
2012-09-18 13:15:00,45.74,45.78,45.71,45.73,95900.0,29.8905,29.9167,29.8709,29.884,95900.0
2012-09-18 13:20:00,45.73,45.74,45.67,45.71,73600.0,29.884,29.8905,29.8448,29.8709,73600.0
2012-09-18 13:25:00,45.71,45.74,45.7,45.7,39600.0,29.8709,29.8905,29.8644,29.8644,39600.0
2012-09-18 13:30:00,45.71,45.72,45.66,45.7,53100.0,29.8709,29.8775,29.8383,29.8644,53100.0
2012-09-18 13:35:00,45.7,45.72,45.67,45.7,24700.0,29.8644,29.8775,29.8448,29.8644,24700.0
2012-09-18 13:40:00,45.7,45.72,45.69,45.7,15700.0,29.8644,29.8775,29.8579,29.8644,15700.0
2012-09-18 13:45:00,45.69,45.71,45.66,45.7,39500.0,29.8579,29.8709,29.8383,29.8644,39500.0
2012-09-18 13:50:00,45.7,45.7,45.63,45.65,67600.0,29.8644,29.8644,29.8186,29.8317,67600.0
2012-09-18 13:55:00,45.65,45.66,45.62,45.66,41300.0,29.8317,29.8383,29.8121,29.8383,41300.0
2012-09-18 14:00:00,45.65,45.66,45.58,45.59,113900.0,29.8317,29.8383,29.786,29.7925,113900.0
2012-09-18 14:05:00,45.58,45.67,45.57,45.66,35100.0,29.786,29.8448,29.7794,29.8383,35100.0
2012-09-18 14:10:00,45.67,45.67,45.62,45.67,29000.0,29.8448,29.8448,29.8121,29.8448,29000.0
2012-09-18 14:15:00,45.67,45.71,45.66,45.68,35200.0,29.8448,29.8709,29.8383,29.8513,35200.0
2012-09-18 14:20:00,45.68,45.68,45.58,45.61,48900.0,29.8513,29.8513,29.786,29.8056,48900.0
2012-09-18 14:25:00,45.62,45.65,45.59,45.63,29100.0,29.8121,29.8317,29.7925,29.8186,29100.0
2012-09-18 14:30:00,45.63,45.65,45.58,45.61,49800.0,29.8186,29.8317,29.786,29.8056,49800.0
2012-09-18 14:35:00,45.61,45.61,45.53,45.55,96900.0,29.8056,29.8056,29.7533,29.7664,96900.0
2012-09-18 14:40:00,45.55,45.58,45.54,45.54,44400.0,29.7664,29.786,29.7598,29.7598,44400.0
2012-09-18 14:45:00,45.54,45.6,45.54,45.58,45300.0,29.7598,29.799,29.7598,29.786,45300.0
2012-09-18 14:50:00,45.59,45.59,45.54,45.55,32400.0,29.7925,29.7925,29.7598,29.7664,32400.0
2012-09-18 14:55:00,45.54,45.59,45.54,45.56,44100.0,29.7598,29.7925,29.7598,29.7729,44100.0
2012-09-18 15:00:00,45.56,45.65,45.55,45.64,43000.0,29.7729,29.8317,29.7664,29.8252,43000.0
2012-09-18 15:05:00,45.65,45.73,45.64,45.73,103400.0,29.8317,29.884,29.8252,29.884,103400.0
2012-09-18 15:10:00,45.72,45.74,45.69,45.73,57200.0,29.8775,29.8905,29.8579,29.884,57200.0
2012-09-18 15:15:00,45.73,45.74,45.64,45.67,70800.0,29.884,29.8905,29.8252,29.8448,70800.0
2012-09-18 15:20:00,45.66,45.73,45.66,45.67,57800.0,29.8383,29.884,29.8383,29.8448,57800.0
2012-09-18 15:25:00,45.66,45.74,45.63,45.73,88100.0,29.8383,29.8905,29.8186,29.884,88100.0
2012-09-18 15:30:00,45.73,45.88,45.7,45.84,194100.0,29.884,29.982,29.8644,29.9559,194100.0
2012-09-18 15:35:00,45.84,45.84,45.76,45.8,215200.0,29.9559,29.9559,29.9036,29.9297,215200.0
2012-09-18 15:40:00,45.8,45.8,45.73,45.74,99200.0,29.9297,29.9297,29.884,29.8905,99200.0
2012-09-18 15:45:00,45.74,45.89,45.72,45.86,206400.0,29.8905,29.9886,29.8775,29.9689,206400.0
2012-09-18 15:50:00,45.87,45.88,45.84,45.86,179600.0,29.9755,29.982,29.9559,29.9689,179600.0
2012-09-18 15:55:00,45.85,45.87,45.83,45.86,200900.0,29.9624,29.9755,29.9493,29.9689,200900.0
2012-09-19 09:30:00,46.05,46.38,45.99,46.33,178100.0,30.0931,30.3088,30.0539,30.2761,178100.0
2012-09-19 09:35:00,46.32,46.34,46.07,46.11,148600.0,30.2696,30.2826,30.1062,30.1323,148600.0
2012-09-19 09:40:00,46.1,46.23,46.05,46.19,145200.0,30.1258,30.2107,30.0931,30.1846,145200.0
2012-09-19 09:45:00,46.18,46.28,46.05,46.12,187500.0,30.1781,30.2434,30.0931,30.1389,187500.0
2012-09-19 09:50:00,46.12,46.14,46.04,46.08,69500.0,30.1389,30.1519,30.0866,30.1127,69500.0
2012-09-19 09:55:00,46.08,46.28,46.08,46.22,77400.0,30.1127,30.2434,30.1127,30.2042,77400.0
2012-09-19 10:00:00,46.24,46.45,46.24,46.42,106000.0,30.2173,30.3545,30.2173,30.3349,106000.0
2012-09-19 10:05:00,46.42,46.43,46.3,46.41,55600.0,30.3349,30.3414,30.2565,30.3284,55600.0
2012-09-19 10:10:00,46.4,46.43,46.29,46.43,109500.0,30.3218,30.3414,30.2499,30.3414,109500.0
2012-09-19 10:15:00,46.43,46.43,46.32,46.39,83800.0,30.3414,30.3414,30.2696,30.3153,83800.0
2012-09-19 10:20:00,46.39,46.43,46.36,46.4,148100.0,30.3153,30.3414,30.2957,30.3218,148100.0
2012-09-19 10:25:00,46.4,46.43,46.39,46.42,80700.0,30.3218,30.3414,30.3153,30.3349,80700.0
2012-09-19 10:30:00,46.41,46.42,46.29,46.32,147100.0,30.3284,30.3349,30.2499,30.2696,147100.0
2012-09-19 10:35:00,46.32,46.39,46.31,46.34,56600.0,30.2696,30.3153,30.263,30.2826,56600.0
2012-09-19 10:40:00,46.34,46.36,46.2,46.24,94800.0,30.2826,30.2957,30.1911,30.2173,94800.0
2012-09-19 10:45:00,46.24,46.29,46.21,46.25,76100.0,30.2173,30.2499,30.1977,30.2238,76100.0
2012-09-19 10:50:00,46.27,46.35,46.24,46.33,245600.0,30.2369,30.2892,30.2173,30.2761,245600.0
2012-09-19 10:55:00,46.34,46.37,46.31,46.33,78900.0,30.2826,30.3022,30.263,30.2761,78900.0
2012-09-19 11:00:00,46.34,46.41,46.32,46.4,83800.0,30.2826,30.3284,30.2696,30.3218,83800.0
2012-09-19 11:05:00,46.39,46.41,46.3,46.32,51000.0,30.3153,30.3284,30.2565,30.2696,51000.0
2012-09-19 11:10:00,46.32,46.35,46.3,46.33,28700.0,30.2696,30.2892,30.2565,30.2761,28700.0
2012-09-19 11:15:00,46.33,46.36,46.28,46.3,40600.0,30.2761,30.2957,30.2434,30.2565,40600.0
2012-09-19 11:20:00,46.32,46.42,46.32,46.41,57000.0,30.2696,30.3349,30.2696,30.3284,57000.0
2012-09-19 11:25:00,46.41,46.49,46.4,46.43,112100.0,30.3284,30.3806,30.3218,30.3414,112100.0
2012-09-19 11:30:00,46.44,46.46,46.39,46.43,60900.0,30.348,30.361,30.3153,30.3414,60900.0
2012-09-19 11:35:00,46.43,46.49,46.41,46.48,65900.0,30.3414,30.3806,30.3284,30.3741,65900.0
2012-09-19 11:40:00,46.48,46.5,46.46,46.5,55900.0,30.3741,30.3872,30.361,30.3872,55900.0
2012-09-19 11:45:00,46.5,46.58,46.48,46.58,176700.0,30.3872,30.4395,30.3741,30.4395,176700.0
2012-09-19 11:50:00,46.58,46.68,46.55,46.68,91000.0,30.4395,30.5048,30.4199,30.5048,91000.0
2012-09-19 11:55:00,46.68,46.7,46.54,46.54,91900.0,30.5048,30.5179,30.4133,30.4133,91900.0
2012-09-19 12:00:00,46.54,46.64,46.54,46.6,66600.0,30.4133,30.4787,30.4133,30.4525,66600.0
2012-09-19 12:05:00,46.6,46.66,46.6,46.63,30300.0,30.4525,30.4917,30.4525,30.4721,30300.0
2012-09-19 12:10:00,46.62,46.65,46.6,46.61,33700.0,30.4656,30.4852,30.4525,30.4591,33700.0
2012-09-19 12:15:00,46.61,46.63,46.6,46.6,58100.0,30.4591,30.4721,30.4525,30.4525,58100.0
2012-09-19 12:20:00,46.61,46.63,46.6,46.61,29400.0,30.4591,30.4721,30.4525,30.4591,29400.0
2012-09-19 12:25:00,46.61,46.7,46.6,46.68,56100.0,30.4591,30.5179,30.4525,30.5048,56100.0
2012-09-19 12:30:00,46.68,46.69,46.64,46.67,31500.0,30.5048,30.5113,30.4787,30.4983,31500.0
2012-09-19 12:35:00,46.67,46.73,46.66,46.71,106100.0,30.4983,30.5375,30.4917,30.5244,106100.0
2012-09-19 12:40:00,46.71,46.72,46.61,46.62,42700.0,30.5244,30.5309,30.4591,30.4656,42700.0
2012-09-19 12:45:00,46.61,46.65,46.6,46.6,19000.0,30.4591,30.4852,30.4525,30.4525,19000.0
2012-09-19 12:50:00,46.61,46.65,46.6,46.63,42800.0,30.4591,30.4852,30.4525,30.4721,42800.0
2012-09-19 12:55:00,46.63,46.64,46.61,46.62,23300.0,30.4721,30.4787,30.4591,30.4656,23300.0
2012-09-19 13:00:00,46.61,46.64,46.6,46.63,29000.0,30.4591,30.4787,30.4525,30.4721,29000.0
2012-09-19 13:05:00,46.63,46.66,46.6,46.62,53900.0,30.4721,30.4917,30.4525,30.4656,53900.0
2012-09-19 13:10:00,46.63,46.68,46.61,46.67,41800.0,30.4721,30.5048,30.4591,30.4983,41800.0
2012-09-19 13:15:00,46.67,46.71,46.66,46.69,60100.0,30.4983,30.5244,30.4917,30.5113,60100.0
2012-09-19 13:20:00,46.69,46.7,46.64,46.64,23300.0,30.5113,30.5179,30.4787,30.4787,23300.0
2012-09-19 13:25:00,46.65,46.67,46.64,46.64,23900.0,30.4852,30.4983,30.4787,30.4787,23900.0
2012-09-19 13:30:00,46.65,46.69,46.64,46.67,33700.0,30.4852,30.5113,30.4787,30.4983,33700.0
2012-09-19 13:35:00,46.68,46.68,46.62,46.62,24500.0,30.5048,30.5048,30.4656,30.4656,24500.0
2012-09-19 13:40:00,46.63,46.64,46.6,46.61,71400.0,30.4721,30.4787,30.4525,30.4591,71400.0
2012-09-19 13:45:00,46.6,46.61,46.6,46.6,42300.0,30.4525,30.4591,30.4525,30.4525,42300.0
2012-09-19 13:50:00,46.6,46.66,46.6,46.65,61800.0,30.4525,30.4917,30.4525,30.4852,61800.0
2012-09-19 13:55:00,46.65,46.66,46.62,46.65,30800.0,30.4852,30.4917,30.4656,30.4852,30800.0
2012-09-19 14:00:00,46.66,46.7,46.64,46.69,48200.0,30.4917,30.5179,30.4787,30.5113,48200.0
2012-09-19 14:05:00,46.68,46.7,46.66,46.7,19200.0,30.5048,30.5179,30.4917,30.5179,19200.0
2012-09-19 14:10:00,46.68,46.7,46.67,46.69,33900.0,30.5048,30.5179,30.4983,30.5113,33900.0
2012-09-19 14:15:00,46.69,46.73,46.68,46.72,66100.0,30.5113,30.5375,30.5048,30.5309,66100.0
2012-09-19 14:20:00,46.72,46.88,46.72,46.87,325000.0,30.5309,30.6355,30.5309,30.629,325000.0
2012-09-19 14:25:00,46.88,46.89,46.77,46.77,89200.0,30.6355,30.642,30.5636,30.5636,89200.0
2012-09-19 14:30:00,46.79,46.81,46.77,46.8,42100.0,30.5767,30.5898,30.5636,30.5832,42100.0
2012-09-19 14:35:00,46.8,46.83,46.77,46.8,63900.0,30.5832,30.6028,30.5636,30.5832,63900.0
2012-09-19 14:40:00,46.8,46.83,46.7,46.81,80800.0,30.5832,30.6028,30.5179,30.5898,80800.0
2012-09-19 14:45:00,46.82,46.85,46.78,46.84,58800.0,30.5963,30.6159,30.5702,30.6094,58800.0
2012-09-19 14:50:00,46.83,46.93,46.82,46.91,103500.0,30.6028,30.6682,30.5963,30.6551,103500.0
2012-09-19 14:55:00,46.91,47.0,46.9,46.9,112800.0,30.6551,30.7139,30.6486,30.6486,112800.0
2012-09-19 15:00:00,46.9,46.91,46.8,46.84,68700.0,30.6486,30.6551,30.5832,30.6094,68700.0
2012-09-19 15:05:00,46.83,46.9,46.81,46.88,83400.0,30.6028,30.6486,30.5898,30.6355,83400.0
2012-09-19 15:10:00,46.87,46.9,46.77,46.77,116400.0,30.629,30.6486,30.5636,30.5636,116400.0
2012-09-19 15:15:00,46.78,46.79,46.68,46.68,65600.0,30.5702,30.5767,30.5048,30.5048,65600.0
2012-09-19 15:20:00,46.68,46.68,46.62,46.66,95500.0,30.5048,30.5048,30.4656,30.4917,95500.0
2012-09-19 15:25:00,46.66,46.72,46.65,46.66,61300.0,30.4917,30.5309,30.4852,30.4917,61300.0
2012-09-19 15:30:00,46.66,46.68,46.6,46.65,100100.0,30.4917,30.5048,30.4525,30.4852,100100.0
2012-09-19 15:35:00,46.66,46.7,46.61,46.65,57800.0,30.4917,30.5179,30.4591,30.4852,57800.0
2012-09-19 15:40:00,46.65,46.67,46.6,46.66,86900.0,30.4852,30.4983,30.4525,30.4917,86900.0
2012-09-19 15:45:00,46.65,46.69,46.6,46.62,132500.0,30.4852,30.5113,30.4525,30.4656,132500.0
2012-09-19 15:50:00,46.62,46.7,46.62,46.62,149400.0,30.4656,30.5179,30.4656,30.4656,149400.0
2012-09-19 15:55:00,46.63,46.69,46.57,46.69,389300.0,30.4721,30.5113,30.4329,30.5113,389300.0
2012-09-20 09:30:00,45.87,45.98,45.66,45.77,234100.0,29.9755,30.0474,29.8383,29.9101,234100.0
2012-09-20 09:35:00,45.76,45.93,45.67,45.93,187900.0,29.9036,30.0147,29.8448,30.0147,187900.0
2012-09-20 09:40:00,45.89,46.1,45.86,46.02,189900.0,29.9886,30.1258,29.9689,30.0735,189900.0
2012-09-20 09:45:00,46.01,46.12,45.94,45.97,158700.0,30.067,30.1389,30.0212,30.0408,158700.0
2012-09-20 09:50:00,45.97,46.0,45.91,45.95,120800.0,30.0408,30.0604,30.0016,30.0278,120800.0
2012-09-20 09:55:00,45.94,45.98,45.9,45.91,112100.0,30.0212,30.0474,29.9951,30.0016,112100.0
2012-09-20 10:00:00,45.91,45.96,45.86,45.9,81500.0,30.0016,30.0343,29.9689,29.9951,81500.0
2012-09-20 10:05:00,45.9,45.91,45.83,45.84,87200.0,29.9951,30.0016,29.9493,29.9559,87200.0
2012-09-20 10:10:00,45.84,45.88,45.81,45.86,122500.0,29.9559,29.982,29.9363,29.9689,122500.0
2012-09-20 10:15:00,45.85,45.86,45.79,45.8,98600.0,29.9624,29.9689,29.9232,29.9297,98600.0
2012-09-20 10:20:00,45.79,45.83,45.65,45.71,140000.0,29.9232,29.9493,29.8317,29.8709,140000.0
2012-09-20 10:25:00,45.7,45.85,45.7,45.85,90000.0,29.8644,29.9624,29.8644,29.9624,90000.0
2012-09-20 10:30:00,45.83,45.88,45.77,45.88,68200.0,29.9493,29.982,29.9101,29.982,68200.0
2012-09-20 10:35:00,45.88,46.08,45.88,46.08,83100.0,29.982,30.1127,29.982,30.1127,83100.0
2012-09-20 10:40:00,46.08,46.16,46.03,46.03,78300.0,30.1127,30.165,30.08,30.08,78300.0
2012-09-20 10:45:00,46.04,46.08,46.0,46.0,55400.0,30.0866,30.1127,30.0604,30.0604,55400.0
2012-09-20 10:50:00,46.0,46.08,45.99,46.01,86200.0,30.0604,30.1127,30.0539,30.067,86200.0
2012-09-20 10:55:00,46.02,46.09,45.99,46.07,43700.0,30.0735,30.1193,30.0539,30.1062,43700.0
2012-09-20 11:00:00,46.07,46.14,46.05,46.05,35200.0,30.1062,30.1519,30.0931,30.0931,35200.0
2012-09-20 11:05:00,46.05,46.06,46.0,46.04,48500.0,30.0931,30.0996,30.0604,30.0866,48500.0
2012-09-20 11:10:00,46.03,46.05,45.98,46.0,51900.0,30.08,30.0931,30.0474,30.0604,51900.0
2012-09-20 11:15:00,46.0,46.01,45.88,45.89,77800.0,30.0604,30.067,29.982,29.9886,77800.0
2012-09-20 11:20:00,45.88,45.91,45.85,45.91,39500.0,29.982,30.0016,29.9624,30.0016,39500.0
2012-09-20 11:25:00,45.91,45.92,45.85,45.87,66100.0,30.0016,30.0082,29.9624,29.9755,66100.0
2012-09-20 11:30:00,45.87,45.89,45.82,45.85,35700.0,29.9755,29.9886,29.9428,29.9624,35700.0
2012-09-20 11:35:00,45.84,45.87,45.81,45.82,39800.0,29.9559,29.9755,29.9363,29.9428,39800.0
2012-09-20 11:40:00,45.83,45.88,45.8,45.88,31300.0,29.9493,29.982,29.9297,29.982,31300.0
2012-09-20 11:45:00,45.88,45.91,45.84,45.85,66300.0,29.982,30.0016,29.9559,29.9624,66300.0
2012-09-20 11:50:00,45.85,45.95,45.85,45.95,59000.0,29.9624,30.0278,29.9624,30.0278,59000.0
2012-09-20 11:55:00,45.95,46.0,45.93,46.0,58500.0,30.0278,30.0604,30.0147,30.0604,58500.0
2012-09-20 12:00:00,46.0,46.01,45.96,45.98,40100.0,30.0604,30.067,30.0343,30.0474,40100.0
2012-09-20 12:05:00,45.97,46.0,45.88,45.89,65800.0,30.0408,30.0604,29.982,29.9886,65800.0
2012-09-20 12:10:00,45.9,45.96,45.9,45.93,40900.0,29.9951,30.0343,29.9951,30.0147,40900.0
2012-09-20 12:15:00,45.92,45.94,45.9,45.94,33900.0,30.0082,30.0212,29.9951,30.0212,33900.0
2012-09-20 12:20:00,45.93,46.02,45.93,46.0,47300.0,30.0147,30.0735,30.0147,30.0604,47300.0
2012-09-20 12:25:00,46.0,46.01,45.89,45.9,53400.0,30.0604,30.067,29.9886,29.9951,53400.0
2012-09-20 12:30:00,45.9,45.92,45.88,45.91,38600.0,29.9951,30.0082,29.982,30.0016,38600.0
2012-09-20 12:35:00,45.91,45.91,45.88,45.89,32500.0,30.0016,30.0016,29.982,29.9886,32500.0
2012-09-20 12:40:00,45.88,45.9,45.87,45.89,36400.0,29.982,29.9951,29.9755,29.9886,36400.0
2012-09-20 12:45:00,45.89,45.9,45.88,45.88,59300.0,29.9886,29.9951,29.982,29.982,59300.0
2012-09-20 12:50:00,45.88,45.91,45.88,45.91,44100.0,29.982,30.0016,29.982,30.0016,44100.0
2012-09-20 12:55:00,45.89,45.91,45.88,45.9,35500.0,29.9886,30.0016,29.982,29.9951,35500.0
2012-09-20 13:00:00,45.91,45.91,45.88,45.88,30000.0,30.0016,30.0016,29.982,29.982,30000.0
2012-09-20 13:05:00,45.88,45.9,45.86,45.88,27800.0,29.982,29.9951,29.9689,29.982,27800.0
2012-09-20 13:10:00,45.87,45.91,45.86,45.89,52700.0,29.9755,30.0016,29.9689,29.9886,52700.0
2012-09-20 13:15:00,45.87,45.91,45.87,45.89,30000.0,29.9755,30.0016,29.9755,29.9886,30000.0
2012-09-20 13:20:00,45.89,45.91,45.89,45.9,22000.0,29.9886,30.0016,29.9886,29.9951,22000.0
2012-09-20 13:25:00,45.91,46.04,45.9,46.01,118100.0,30.0016,30.0866,29.9951,30.067,118100.0
2012-09-20 13:30:00,46.0,46.07,46.0,46.0,99200.0,30.0604,30.1062,30.0604,30.0604,99200.0
2012-09-20 13:35:00,46.0,46.07,45.98,46.02,56700.0,30.0604,30.1062,30.0474,30.0735,56700.0
2012-09-20 13:40:00,46.01,46.03,45.96,45.99,47500.0,30.067,30.08,30.0343,30.0539,47500.0
2012-09-20 13:45:00,45.99,46.01,45.95,45.96,35000.0,30.0539,30.067,30.0278,30.0343,35000.0
2012-09-20 13:50:00,45.95,46.02,45.91,46.02,48500.0,30.0278,30.0735,30.0016,30.0735,48500.0
2012-09-20 13:55:00,46.01,46.03,45.94,45.96,25400.0,30.067,30.08,30.0212,30.0343,25400.0
2012-09-20 14:00:00,45.96,45.97,45.89,45.91,57900.0,30.0343,30.0408,29.9886,30.0016,57900.0
2012-09-20 14:05:00,45.91,45.95,45.9,45.92,58900.0,30.0016,30.0278,29.9951,30.0082,58900.0
2012-09-20 14:10:00,45.93,46.02,45.93,45.94,60900.0,30.0147,30.0735,30.0147,30.0212,60900.0
2012-09-20 14:15:00,45.94,45.96,45.88,45.88,68000.0,30.0212,30.0343,29.982,29.982,68000.0
2012-09-20 14:20:00,45.89,45.94,45.88,45.88,109700.0,29.9886,30.0212,29.982,29.982,109700.0
2012-09-20 14:25:00,45.87,45.99,45.83,45.93,113700.0,29.9755,30.0539,29.9493,30.0147,113700.0
2012-09-20 14:30:00,45.91,45.97,45.9,45.94,53300.0,30.0016,30.0408,29.9951,30.0212,53300.0
2012-09-20 14:35:00,45.94,45.94,45.9,45.9,47100.0,30.0212,30.0212,29.9951,29.9951,47100.0
2012-09-20 14:40:00,45.9,45.94,45.9,45.93,47600.0,29.9951,30.0212,29.9951,30.0147,47600.0
2012-09-20 14:45:00,45.93,45.98,45.91,45.94,57300.0,30.0147,30.0474,30.0016,30.0212,57300.0
2012-09-20 14:50:00,45.92,45.93,45.84,45.87,64400.0,30.0082,30.0147,29.9559,29.9755,64400.0
2012-09-20 14:55:00,45.88,45.88,45.69,45.71,213800.0,29.982,29.982,29.8579,29.8709,213800.0
2012-09-20 15:00:00,45.7,45.87,45.7,45.85,86400.0,29.8644,29.9755,29.8644,29.9624,86400.0
2012-09-20 15:05:00,45.85,45.94,45.82,45.93,71300.0,29.9624,30.0212,29.9428,30.0147,71300.0
2012-09-20 15:10:00,45.93,45.94,45.84,45.89,63200.0,30.0147,30.0212,29.9559,29.9886,63200.0
2012-09-20 15:15:00,45.88,45.94,45.85,45.91,75500.0,29.982,30.0212,29.9624,30.0016,75500.0
2012-09-20 15:20:00,45.92,45.94,45.9,45.9,49100.0,30.0082,30.0212,29.9951,29.9951,49100.0
2012-09-20 15:25:00,45.91,45.93,45.86,45.87,77600.0,30.0016,30.0147,29.9689,29.9755,77600.0
2012-09-20 15:30:00,45.88,45.94,45.87,45.91,63600.0,29.982,30.0212,29.9755,30.0016,63600.0
2012-09-20 15:35:00,45.91,45.95,45.88,45.91,90800.0,30.0016,30.0278,29.982,30.0016,90800.0
2012-09-20 15:40:00,45.91,45.96,45.82,45.82,170300.0,30.0016,30.0343,29.9428,29.9428,170300.0
2012-09-20 15:45:00,45.81,45.83,45.8,45.82,106800.0,29.9363,29.9493,29.9297,29.9428,106800.0
2012-09-20 15:50:00,45.82,45.86,45.81,45.83,113600.0,29.9428,29.9689,29.9363,29.9493,113600.0
2012-09-20 15:55:00,45.83,45.87,45.81,45.86,304500.0,29.9493,29.9755,29.9363,29.9689,304500.0
2012-09-21 09:30:00,46.35,46.35,46.07,46.11,191600.0,30.2892,30.2892,30.1062,30.1323,191600.0
2012-09-21 09:35:00,46.11,46.12,45.95,45.96,93600.0,30.1323,30.1389,30.0278,30.0343,93600.0
2012-09-21 09:40:00,45.94,45.98,45.68,45.77,134900.0,30.0212,30.0474,29.8513,29.9101,134900.0
2012-09-21 09:45:00,45.78,45.84,45.68,45.75,123600.0,29.9167,29.9559,29.8513,29.8971,123600.0
2012-09-21 09:50:00,45.74,45.89,45.7,45.88,65600.0,29.8905,29.9886,29.8644,29.982,65600.0
2012-09-21 09:55:00,45.9,45.98,45.84,45.87,151500.0,29.9951,30.0474,29.9559,29.9755,151500.0
2012-09-21 10:00:00,45.86,45.89,45.73,45.8,109900.0,29.9689,29.9886,29.884,29.9297,109900.0
2012-09-21 10:05:00,45.79,45.8,45.74,45.76,80300.0,29.9232,29.9297,29.8905,29.9036,80300.0
2012-09-21 10:10:00,45.76,45.88,45.72,45.87,81700.0,29.9036,29.982,29.8775,29.9755,81700.0
2012-09-21 10:15:00,45.87,45.89,45.78,45.79,76600.0,29.9755,29.9886,29.9167,29.9232,76600.0
2012-09-21 10:20:00,45.78,45.85,45.78,45.82,48500.0,29.9167,29.9624,29.9167,29.9428,48500.0
2012-09-21 10:25:00,45.82,45.85,45.77,45.81,54300.0,29.9428,29.9624,29.9101,29.9363,54300.0
2012-09-21 10:30:00,45.8,45.85,45.8,45.83,43200.0,29.9297,29.9624,29.9297,29.9493,43200.0
2012-09-21 10:35:00,45.83,45.84,45.8,45.82,49200.0,29.9493,29.9559,29.9297,29.9428,49200.0
2012-09-21 10:40:00,45.83,45.83,45.73,45.75,60700.0,29.9493,29.9493,29.884,29.8971,60700.0
2012-09-21 10:45:00,45.76,45.77,45.7,45.72,48200.0,29.9036,29.9101,29.8644,29.8775,48200.0
2012-09-21 10:50:00,45.72,45.73,45.62,45.62,82200.0,29.8775,29.884,29.8121,29.8121,82200.0
2012-09-21 10:55:00,45.61,45.63,45.31,45.33,156200.0,29.8056,29.8186,29.6095,29.6226,156200.0
2012-09-21 11:00:00,45.34,45.45,45.25,45.37,164100.0,29.6291,29.701,29.5703,29.6487,164100.0
2012-09-21 11:05:00,45.37,45.37,45.15,45.21,190200.0,29.6487,29.6487,29.505,29.5442,190200.0
2012-09-21 11:10:00,45.21,45.28,45.16,45.2,156500.0,29.5442,29.5899,29.5115,29.5376,156500.0
2012-09-21 11:15:00,45.2,45.3,45.2,45.29,57200.0,29.5376,29.603,29.5376,29.5965,57200.0
2012-09-21 11:20:00,45.3,45.35,45.26,45.34,91600.0,29.603,29.6357,29.5769,29.6291,91600.0
2012-09-21 11:25:00,45.35,45.42,45.3,45.36,110800.0,29.6357,29.6814,29.603,29.6422,110800.0
2012-09-21 11:30:00,45.36,45.36,45.26,45.31,91300.0,29.6422,29.6422,29.5769,29.6095,91300.0
2012-09-21 11:35:00,45.3,45.3,45.2,45.23,64000.0,29.603,29.603,29.5376,29.5573,64000.0
2012-09-21 11:40:00,45.23,45.28,45.22,45.26,51600.0,29.5573,29.5899,29.5507,29.5769,51600.0
2012-09-21 11:45:00,45.27,45.35,45.24,45.29,50200.0,29.5834,29.6357,29.5638,29.5965,50200.0
2012-09-21 11:50:00,45.28,45.43,45.23,45.43,53300.0,29.5899,29.6879,29.5573,29.6879,53300.0
2012-09-21 11:55:00,45.43,45.57,45.39,45.5,189000.0,29.6879,29.7794,29.6618,29.7337,189000.0
2012-09-21 12:00:00,45.51,45.64,45.5,45.6,111100.0,29.7402,29.8252,29.7337,29.799,111100.0
2012-09-21 12:05:00,45.6,45.61,45.53,45.56,94800.0,29.799,29.8056,29.7533,29.7729,94800.0
2012-09-21 12:10:00,45.56,45.57,45.52,45.54,34400.0,29.7729,29.7794,29.7468,29.7598,34400.0
2012-09-21 12:15:00,45.53,45.54,45.49,45.51,40600.0,29.7533,29.7598,29.7272,29.7402,40600.0
2012-09-21 12:20:00,45.5,45.54,45.45,45.5,54300.0,29.7337,29.7598,29.701,29.7337,54300.0
2012-09-21 12:25:00,45.52,45.54,45.48,45.51,37200.0,29.7468,29.7598,29.7206,29.7402,37200.0
2012-09-21 12:30:00,45.52,45.53,45.45,45.45,61400.0,29.7468,29.7533,29.701,29.701,61400.0
2012-09-21 12:35:00,45.46,45.48,45.42,45.47,51700.0,29.7076,29.7206,29.6814,29.7141,51700.0
2012-09-21 12:40:00,45.48,45.55,45.47,45.49,45100.0,29.7206,29.7664,29.7141,29.7272,45100.0
2012-09-21 12:45:00,45.49,45.53,45.46,45.49,33000.0,29.7272,29.7533,29.7076,29.7272,33000.0
2012-09-21 12:50:00,45.49,45.52,45.48,45.49,15500.0,29.7272,29.7468,29.7206,29.7272,15500.0
2012-09-21 12:55:00,45.49,45.51,45.46,45.51,75100.0,29.7272,29.7402,29.7076,29.7402,75100.0
2012-09-21 13:00:00,45.51,45.52,45.48,45.49,59900.0,29.7402,29.7468,29.7206,29.7272,59900.0
2012-09-21 13:05:00,45.49,45.51,45.47,45.48,48000.0,29.7272,29.7402,29.7141,29.7206,48000.0
2012-09-21 13:10:00,45.48,45.5,45.47,45.47,31100.0,29.7206,29.7337,29.7141,29.7141,31100.0
2012-09-21 13:15:00,45.46,45.5,45.43,45.49,45500.0,29.7076,29.7337,29.6879,29.7272,45500.0
2012-09-21 13:20:00,45.49,45.5,45.44,45.46,34600.0,29.7272,29.7337,29.6945,29.7076,34600.0
2012-09-21 13:25:00,45.46,45.49,45.43,45.44,26700.0,29.7076,29.7272,29.6879,29.6945,26700.0
2012-09-21 13:30:00,45.43,45.48,45.43,45.46,28400.0,29.6879,29.7206,29.6879,29.7076,28400.0
2012-09-21 13:35:00,45.46,45.48,45.42,45.44,65200.0,29.7076,29.7206,29.6814,29.6945,65200.0
2012-09-21 13:40:00,45.43,45.46,45.39,45.42,45100.0,29.6879,29.7076,29.6618,29.6814,45100.0
2012-09-21 13:45:00,45.43,45.48,45.39,45.42,41900.0,29.6879,29.7206,29.6618,29.6814,41900.0
2012-09-21 13:50:00,45.42,45.46,45.42,45.42,21700.0,29.6814,29.7076,29.6814,29.6814,21700.0
2012-09-21 13:55:00,45.42,45.44,45.42,45.43,24800.0,29.6814,29.6945,29.6814,29.6879,24800.0
2012-09-21 14:00:00,45.43,45.45,45.41,45.41,19200.0,29.6879,29.701,29.6749,29.6749,19200.0
2012-09-21 14:05:00,45.41,45.44,45.41,45.41,84100.0,29.6749,29.6945,29.6749,29.6749,84100.0
2012-09-21 14:10:00,45.41,45.45,45.4,45.43,26300.0,29.6749,29.701,29.6683,29.6879,26300.0
2012-09-21 14:15:00,45.44,45.44,45.31,45.33,59900.0,29.6945,29.6945,29.6095,29.6226,59900.0
2012-09-21 14:20:00,45.33,45.34,45.25,45.27,48700.0,29.6226,29.6291,29.5703,29.5834,48700.0
2012-09-21 14:25:00,45.26,45.31,45.24,45.29,88400.0,29.5769,29.6095,29.5638,29.5965,88400.0
2012-09-21 14:30:00,45.29,45.3,45.26,45.28,45300.0,29.5965,29.603,29.5769,29.5899,45300.0
2012-09-21 14:35:00,45.26,45.3,45.25,45.29,47000.0,29.5769,29.603,29.5703,29.5965,47000.0
2012-09-21 14:40:00,45.28,45.3,45.26,45.27,33100.0,29.5899,29.603,29.5769,29.5834,33100.0
2012-09-21 14:45:00,45.27,45.3,45.24,45.28,41100.0,29.5834,29.603,29.5638,29.5899,41100.0
2012-09-21 14:50:00,45.27,45.31,45.23,45.3,94500.0,29.5834,29.6095,29.5573,29.603,94500.0
2012-09-21 14:55:00,45.29,45.37,45.28,45.28,56400.0,29.5965,29.6487,29.5899,29.5899,56400.0
2012-09-21 15:00:00,45.27,45.41,45.22,45.32,129200.0,29.5834,29.6749,29.5507,29.6161,129200.0
2012-09-21 15:05:00,45.32,45.4,45.32,45.38,54800.0,29.6161,29.6683,29.6161,29.6553,54800.0
2012-09-21 15:10:00,45.37,45.37,45.31,45.34,74400.0,29.6487,29.6487,29.6095,29.6291,74400.0
2012-09-21 15:15:00,45.34,45.36,45.32,45.35,64900.0,29.6291,29.6422,29.6161,29.6357,64900.0
2012-09-21 15:20:00,45.34,45.35,45.27,45.33,81100.0,29.6291,29.6357,29.5834,29.6226,81100.0
2012-09-21 15:25:00,45.33,45.35,45.26,45.28,99600.0,29.6226,29.6357,29.5769,29.5899,99600.0
2012-09-21 15:30:00,45.28,45.3,45.23,45.24,103300.0,29.5899,29.603,29.5573,29.5638,103300.0
2012-09-21 15:35:00,45.24,45.25,45.15,45.17,144500.0,29.5638,29.5703,29.505,29.518,144500.0
2012-09-21 15:40:00,45.17,45.18,45.04,45.08,216300.0,29.518,29.5246,29.4331,29.4592,216300.0
2012-09-21 15:45:00,45.08,45.17,45.05,45.16,180400.0,29.4592,29.518,29.4396,29.5115,180400.0
2012-09-21 15:50:00,45.16,45.18,45.08,45.08,233000.0,29.5115,29.5246,29.4592,29.4592,233000.0
2012-09-21 15:55:00,45.07,45.07,44.92,44.93,1026100.0,29.4527,29.4527,29.3547,29.3612,1026100.0
2012-09-24 09:30:00,44.58,44.7,44.25,44.57,244400.0,29.1325,29.2109,28.9168,29.1259,244400.0
2012-09-24 09:35:00,44.58,45.32,44.58,45.32,402900.0,29.1325,29.6161,29.1325,29.6161,402900.0
2012-09-24 09:40:00,45.32,45.78,45.27,45.77,548600.0,29.6161,29.9167,29.5834,29.9101,548600.0
2012-09-24 09:45:00,45.78,45.79,45.5,45.52,321300.0,29.9167,29.9232,29.7337,29.7468,321300.0
2012-09-24 09:50:00,45.51,45.72,45.48,45.72,261100.0,29.7402,29.8775,29.7206,29.8775,261100.0
2012-09-24 09:55:00,45.72,45.99,45.72,45.99,334900.0,29.8775,30.0539,29.8775,30.0539,334900.0
2012-09-24 10:00:00,45.98,46.09,45.83,45.95,301000.0,30.0474,30.1193,29.9493,30.0278,301000.0
2012-09-24 10:05:00,45.95,46.01,45.82,45.84,169700.0,30.0278,30.067,29.9428,29.9559,169700.0
2012-09-24 10:10:00,45.85,45.87,45.63,45.65,153700.0,29.9624,29.9755,29.8186,29.8317,153700.0
2012-09-24 10:15:00,45.66,45.72,45.53,45.66,338300.0,29.8383,29.8775,29.7533,29.8383,338300.0
2012-09-24 10:20:00,45.68,45.85,45.65,45.82,113500.0,29.8513,29.9624,29.8317,29.9428,113500.0
2012-09-24 10:25:00,45.82,45.82,45.66,45.75,76800.0,29.9428,29.9428,29.8383,29.8971,76800.0
2012-09-24 10:30:00,45.76,45.8,45.6,45.63,120700.0,29.9036,29.9297,29.799,29.8186,120700.0
2012-09-24 10:35:00,45.64,45.73,45.63,45.72,125100.0,29.8252,29.884,29.8186,29.8775,125100.0
2012-09-24 10:40:00,45.73,45.74,45.54,45.66,108400.0,29.884,29.8905,29.7598,29.8383,108400.0
2012-09-24 10:45:00,45.65,45.7,45.59,45.66,58400.0,29.8317,29.8644,29.7925,29.8383,58400.0
2012-09-24 10:50:00,45.66,45.67,45.55,45.62,75400.0,29.8383,29.8448,29.7664,29.8121,75400.0
2012-09-24 10:55:00,45.63,45.7,45.62,45.67,85800.0,29.8186,29.8644,29.8121,29.8448,85800.0
2012-09-24 11:00:00,45.67,45.71,45.64,45.68,85100.0,29.8448,29.8709,29.8252,29.8513,85100.0
2012-09-24 11:05:00,45.68,45.78,45.67,45.78,87100.0,29.8513,29.9167,29.8448,29.9167,87100.0
2012-09-24 11:10:00,45.78,45.79,45.67,45.73,139600.0,29.9167,29.9232,29.8448,29.884,139600.0
2012-09-24 11:15:00,45.73,45.92,45.72,45.92,134800.0,29.884,30.0082,29.8775,30.0082,134800.0
2012-09-24 11:20:00,45.92,46.0,45.88,45.91,241200.0,30.0082,30.0604,29.982,30.0016,241200.0
2012-09-24 11:25:00,45.91,45.96,45.85,45.85,135800.0,30.0016,30.0343,29.9624,29.9624,135800.0
2012-09-24 11:30:00,45.86,45.98,45.86,45.98,87100.0,29.9689,30.0474,29.9689,30.0474,87100.0
2012-09-24 11:35:00,45.98,46.05,45.97,46.03,202100.0,30.0474,30.0931,30.0408,30.08,202100.0
2012-09-24 11:40:00,46.03,46.04,45.9,46.0,102800.0,30.08,30.0866,29.9951,30.0604,102800.0
2012-09-24 11:45:00,46.01,46.01,45.8,45.84,121700.0,30.067,30.067,29.9297,29.9559,121700.0
2012-09-24 11:50:00,45.83,45.86,45.72,45.76,108800.0,29.9493,29.9689,29.8775,29.9036,108800.0
2012-09-24 11:55:00,45.76,45.77,45.68,45.77,59500.0,29.9036,29.9101,29.8513,29.9101,59500.0
2012-09-24 12:00:00,45.76,45.76,45.73,45.74,53700.0,29.9036,29.9036,29.884,29.8905,53700.0
2012-09-24 12:05:00,45.73,45.8,45.73,45.75,77200.0,29.884,29.9297,29.884,29.8971,77200.0
2012-09-24 12:10:00,45.76,45.76,45.69,45.69,38300.0,29.9036,29.9036,29.8579,29.8579,38300.0
2012-09-24 12:15:00,45.7,45.71,45.56,45.6,60300.0,29.8644,29.8709,29.7729,29.799,60300.0
2012-09-24 12:20:00,45.59,45.59,45.51,45.54,70500.0,29.7925,29.7925,29.7402,29.7598,70500.0
2012-09-24 12:25:00,45.54,45.6,45.53,45.57,47800.0,29.7598,29.799,29.7533,29.7794,47800.0
2012-09-24 12:30:00,45.56,45.56,45.43,45.43,97800.0,29.7729,29.7729,29.6879,29.6879,97800.0
2012-09-24 12:35:00,45.44,45.44,45.32,45.34,83500.0,29.6945,29.6945,29.6161,29.6291,83500.0
2012-09-24 12:40:00,45.34,45.45,45.31,45.44,63800.0,29.6291,29.701,29.6095,29.6945,63800.0
2012-09-24 12:45:00,45.44,45.53,45.43,45.46,96900.0,29.6945,29.7533,29.6879,29.7076,96900.0
2012-09-24 12:50:00,45.46,45.47,45.35,45.4,66000.0,29.7076,29.7141,29.6357,29.6683,66000.0
2012-09-24 12:55:00,45.4,45.43,45.38,45.42,24000.0,29.6683,29.6879,29.6553,29.6814,24000.0
2012-09-24 13:00:00,45.41,45.47,45.39,45.41,62500.0,29.6749,29.7141,29.6618,29.6749,62500.0
2012-09-24 13:05:00,45.44,45.5,45.41,45.49,34500.0,29.6945,29.7337,29.6749,29.7272,34500.0
2012-09-24 13:10:00,45.47,45.48,45.41,45.44,58200.0,29.7141,29.7206,29.6749,29.6945,58200.0
2012-09-24 13:15:00,45.42,45.46,45.38,45.44,47600.0,29.6814,29.7076,29.6553,29.6945,47600.0
2012-09-24 13:20:00,45.44,45.47,45.4,45.43,44200.0,29.6945,29.7141,29.6683,29.6879,44200.0
2012-09-24 13:25:00,45.44,45.5,45.38,45.38,84400.0,29.6945,29.7337,29.6553,29.6553,84400.0
2012-09-24 13:30:00,45.39,45.4,45.3,45.3,56800.0,29.6618,29.6683,29.603,29.603,56800.0
2012-09-24 13:35:00,45.31,45.34,45.24,45.25,80600.0,29.6095,29.6291,29.5638,29.5703,80600.0
2012-09-24 13:40:00,45.25,45.33,45.24,45.3,77800.0,29.5703,29.6226,29.5638,29.603,77800.0
2012-09-24 13:45:00,45.29,45.33,45.29,45.3,41200.0,29.5965,29.6226,29.5965,29.603,41200.0
2012-09-24 13:50:00,45.3,45.35,45.3,45.34,38100.0,29.603,29.6357,29.603,29.6291,38100.0
2012-09-24 13:55:00,45.35,45.35,45.29,45.29,47100.0,29.6357,29.6357,29.5965,29.5965,47100.0
2012-09-24 14:00:00,45.29,45.31,45.26,45.3,96200.0,29.5965,29.6095,29.5769,29.603,96200.0
2012-09-24 14:05:00,45.29,45.32,45.28,45.31,47500.0,29.5965,29.6161,29.5899,29.6095,47500.0
2012-09-24 14:10:00,45.32,45.42,45.31,45.37,35000.0,29.6161,29.6814,29.6095,29.6487,35000.0
2012-09-24 14:15:00,45.38,45.41,45.29,45.32,80400.0,29.6553,29.6749,29.5965,29.6161,80400.0
2012-09-24 14:20:00,45.33,45.38,45.3,45.3,50600.0,29.6226,29.6553,29.603,29.603,50600.0
2012-09-24 14:25:00,45.3,45.37,45.29,45.36,82700.0,29.603,29.6487,29.5965,29.6422,82700.0
2012-09-24 14:30:00,45.36,45.41,45.36,45.4,79700.0,29.6422,29.6749,29.6422,29.6683,79700.0
2012-09-24 14:35:00,45.39,45.47,45.39,45.45,129700.0,29.6618,29.7141,29.6618,29.701,129700.0
2012-09-24 14:40:00,45.45,45.56,45.41,45.45,80500.0,29.701,29.7729,29.6749,29.701,80500.0
2012-09-24 14:45:00,45.45,45.45,45.32,45.33,75800.0,29.701,29.701,29.6161,29.6226,75800.0
2012-09-24 14:50:00,45.32,45.45,45.31,45.44,90800.0,29.6161,29.701,29.6095,29.6945,90800.0
2012-09-24 14:55:00,45.44,45.52,45.41,45.43,97800.0,29.6945,29.7468,29.6749,29.6879,97800.0
2012-09-24 15:00:00,45.43,45.48,45.41,45.42,89200.0,29.6879,29.7206,29.6749,29.6814,89200.0
2012-09-24 15:05:00,45.41,45.48,45.37,45.45,119200.0,29.6749,29.7206,29.6487,29.701,119200.0
2012-09-24 15:10:00,45.45,45.47,45.37,45.41,65300.0,29.701,29.7141,29.6487,29.6749,65300.0
2012-09-24 15:15:00,45.41,45.42,45.35,45.41,109600.0,29.6749,29.6814,29.6357,29.6749,109600.0
2012-09-24 15:20:00,45.41,45.42,45.3,45.35,121500.0,29.6749,29.6814,29.603,29.6357,121500.0
2012-09-24 15:25:00,45.35,45.43,45.33,45.39,75800.0,29.6357,29.6879,29.6226,29.6618,75800.0
2012-09-24 15:30:00,45.38,45.39,45.29,45.34,81100.0,29.6553,29.6618,29.5965,29.6291,81100.0
2012-09-24 15:35:00,45.34,45.41,45.33,45.4,70100.0,29.6291,29.6749,29.6226,29.6683,70100.0
2012-09-24 15:40:00,45.4,45.45,45.4,45.42,87500.0,29.6683,29.701,29.6683,29.6814,87500.0
2012-09-24 15:45:00,45.44,45.46,45.39,45.46,105200.0,29.6945,29.7076,29.6618,29.7076,105200.0
2012-09-24 15:50:00,45.45,45.45,45.33,45.41,130000.0,29.701,29.701,29.6226,29.6749,130000.0
2012-09-24 15:55:00,45.42,45.43,45.29,45.3,385200.0,29.6814,29.6879,29.5965,29.603,385200.0
2012-09-25 09:30:00,46.8,46.8,46.35,46.53,500800.0,30.5832,30.5832,30.2892,30.4068,500800.0
2012-09-25 09:35:00,46.53,47.0,46.52,46.99,429900.0,30.4068,30.7139,30.4003,30.7074,429900.0
2012-09-25 09:40:00,46.99,47.07,46.71,46.92,428700.0,30.7074,30.7597,30.5244,30.6616,428700.0
2012-09-25 09:45:00,46.91,47.2,46.89,47.03,744000.0,30.6551,30.8446,30.642,30.7335,744000.0
2012-09-25 09:50:00,47.03,47.2,47.01,47.04,413600.0,30.7335,30.8446,30.7205,30.7401,413600.0
2012-09-25 09:55:00,47.02,47.38,47.02,47.34,493500.0,30.727,30.9623,30.727,30.9361,493500.0
2012-09-25 10:00:00,47.33,47.38,47.18,47.25,427700.0,30.9296,30.9623,30.8316,30.8773,427700.0
2012-09-25 10:05:00,47.25,47.26,47.08,47.11,271800.0,30.8773,30.8838,30.7662,30.7858,271800.0
2012-09-25 10:10:00,47.11,47.16,47.04,47.11,316600.0,30.7858,30.8185,30.7401,30.7858,316600.0
2012-09-25 10:15:00,47.11,47.21,47.05,47.05,176700.0,30.7858,30.8512,30.7466,30.7466,176700.0
2012-09-25 10:20:00,47.07,47.11,46.94,46.98,296100.0,30.7597,30.7858,30.6747,30.7009,296100.0
2012-09-25 10:25:00,46.98,47.05,46.95,47.04,223000.0,30.7009,30.7466,30.6813,30.7401,223000.0
2012-09-25 10:30:00,47.04,47.11,46.9,46.91,148600.0,30.7401,30.7858,30.6486,30.6551,148600.0
2012-09-25 10:35:00,46.9,47.0,46.88,46.91,132800.0,30.6486,30.7139,30.6355,30.6551,132800.0
2012-09-25 10:40:00,46.91,46.98,46.88,46.96,102700.0,30.6551,30.7009,30.6355,30.6878,102700.0
2012-09-25 10:45:00,46.95,47.11,46.95,47.0,178300.0,30.6813,30.7858,30.6813,30.7139,178300.0
2012-09-25 10:50:00,46.99,47.03,46.97,47.0,126100.0,30.7074,30.7335,30.6943,30.7139,126100.0
2012-09-25 10:55:00,47.01,47.06,46.99,47.03,100800.0,30.7205,30.7531,30.7074,30.7335,100800.0
2012-09-25 11:00:00,47.03,47.12,47.03,47.08,158000.0,30.7335,30.7923,30.7335,30.7662,158000.0
2012-09-25 11:05:00,47.07,47.09,47.04,47.05,79000.0,30.7597,30.7727,30.7401,30.7466,79000.0
2012-09-25 11:10:00,47.05,47.13,47.01,47.02,174100.0,30.7466,30.7989,30.7205,30.727,174100.0
2012-09-25 11:15:00,47.02,47.05,47.0,47.01,67500.0,30.727,30.7466,30.7139,30.7205,67500.0
2012-09-25 11:20:00,47.02,47.04,46.85,46.85,112700.0,30.727,30.7401,30.6159,30.6159,112700.0
2012-09-25 11:25:00,46.85,46.92,46.85,46.89,74400.0,30.6159,30.6616,30.6159,30.642,74400.0
2012-09-25 11:30:00,46.88,46.91,46.79,46.88,250800.0,30.6355,30.6551,30.5767,30.6355,250800.0
2012-09-25 11:35:00,46.88,46.96,46.85,46.9,90300.0,30.6355,30.6878,30.6159,30.6486,90300.0
2012-09-25 11:40:00,46.91,46.97,46.9,46.93,84900.0,30.6551,30.6943,30.6486,30.6682,84900.0
2012-09-25 11:45:00,46.93,46.99,46.9,46.93,121900.0,30.6682,30.7074,30.6486,30.6682,121900.0
2012-09-25 11:50:00,46.94,46.96,46.92,46.92,65600.0,30.6747,30.6878,30.6616,30.6616,65600.0
2012-09-25 11:55:00,46.92,46.98,46.91,46.97,155100.0,30.6616,30.7009,30.6551,30.6943,155100.0
2012-09-25 12:00:00,46.96,46.99,46.95,46.95,90600.0,30.6878,30.7074,30.6813,30.6813,90600.0
2012-09-25 12:05:00,46.95,47.04,46.93,46.99,120100.0,30.6813,30.7401,30.6682,30.7074,120100.0
2012-09-25 12:10:00,47.01,47.01,46.95,46.98,58100.0,30.7205,30.7205,30.6813,30.7009,58100.0
2012-09-25 12:15:00,46.97,47.0,46.95,47.0,75500.0,30.6943,30.7139,30.6813,30.7139,75500.0
2012-09-25 12:20:00,47.01,47.07,47.0,47.07,82700.0,30.7205,30.7597,30.7139,30.7597,82700.0
2012-09-25 12:25:00,47.06,47.1,47.03,47.08,58900.0,30.7531,30.7793,30.7335,30.7662,58900.0
2012-09-25 12:30:00,47.08,47.15,47.05,47.11,97900.0,30.7662,30.8119,30.7466,30.7858,97900.0
2012-09-25 12:35:00,47.05,47.09,46.93,46.94,97600.0,30.7466,30.7727,30.6682,30.6747,97600.0
2012-09-25 12:40:00,46.94,46.97,46.82,46.83,101600.0,30.6747,30.6943,30.5963,30.6028,101600.0
2012-09-25 12:45:00,46.82,46.84,46.69,46.78,157500.0,30.5963,30.6094,30.5113,30.5702,157500.0
2012-09-25 12:50:00,46.77,46.8,46.77,46.78,65800.0,30.5636,30.5832,30.5636,30.5702,65800.0
2012-09-25 12:55:00,46.78,46.97,46.78,46.97,222200.0,30.5702,30.6943,30.5702,30.6943,222200.0
2012-09-25 13:00:00,46.97,46.98,46.87,46.96,91000.0,30.6943,30.7009,30.629,30.6878,91000.0
2012-09-25 13:05:00,46.97,46.98,46.91,46.94,51300.0,30.6943,30.7009,30.6551,30.6747,51300.0
2012-09-25 13:10:00,46.93,47.1,46.93,47.0,76600.0,30.6682,30.7793,30.6682,30.7139,76600.0
2012-09-25 13:15:00,47.01,47.02,46.88,46.89,59700.0,30.7205,30.727,30.6355,30.642,59700.0
2012-09-25 13:20:00,46.9,46.94,46.8,46.85,94400.0,30.6486,30.6747,30.5832,30.6159,94400.0
2012-09-25 13:25:00,46.86,46.89,46.8,46.84,38400.0,30.6224,30.642,30.5832,30.6094,38400.0
2012-09-25 13:30:00,46.84,46.97,46.83,46.97,77500.0,30.6094,30.6943,30.6028,30.6943,77500.0
2012-09-25 13:35:00,46.96,47.05,46.94,46.95,89200.0,30.6878,30.7466,30.6747,30.6813,89200.0
2012-09-25 13:40:00,46.94,46.96,46.8,46.8,57400.0,30.6747,30.6878,30.5832,30.5832,57400.0
2012-09-25 13:45:00,46.8,46.85,46.77,46.82,49800.0,30.5832,30.6159,30.5636,30.5963,49800.0
2012-09-25 13:50:00,46.81,46.84,46.79,46.82,44500.0,30.5898,30.6094,30.5767,30.5963,44500.0
2012-09-25 13:55:00,46.82,46.85,46.8,46.84,29600.0,30.5963,30.6159,30.5832,30.6094,29600.0
2012-09-25 14:00:00,46.85,46.85,46.77,46.77,70500.0,30.6159,30.6159,30.5636,30.5636,70500.0
2012-09-25 14:05:00,46.78,46.8,46.77,46.77,50700.0,30.5702,30.5832,30.5636,30.5636,50700.0
2012-09-25 14:10:00,46.77,46.79,46.69,46.7,110900.0,30.5636,30.5767,30.5113,30.5179,110900.0
2012-09-25 14:15:00,46.69,46.74,46.62,46.64,114500.0,30.5113,30.544,30.4656,30.4787,114500.0
2012-09-25 14:20:00,46.64,46.64,46.5,46.54,129800.0,30.4787,30.4787,30.3872,30.4133,129800.0
2012-09-25 14:25:00,46.54,46.58,46.43,46.49,111500.0,30.4133,30.4395,30.3414,30.3806,111500.0
2012-09-25 14:30:00,46.5,46.5,46.46,46.48,80300.0,30.3872,30.3872,30.361,30.3741,80300.0
2012-09-25 14:35:00,46.48,46.56,46.47,46.5,65200.0,30.3741,30.4264,30.3676,30.3872,65200.0
2012-09-25 14:40:00,46.51,46.53,46.41,46.42,98200.0,30.3937,30.4068,30.3284,30.3349,98200.0
2012-09-25 14:45:00,46.43,46.5,46.28,46.32,209800.0,30.3414,30.3872,30.2434,30.2696,209800.0
2012-09-25 14:50:00,46.31,46.33,46.17,46.28,140500.0,30.263,30.2761,30.1715,30.2434,140500.0
2012-09-25 14:55:00,46.29,46.36,46.04,46.04,136600.0,30.2499,30.2957,30.0866,30.0866,136600.0
2012-09-25 15:00:00,46.05,46.15,45.93,46.01,191700.0,30.0931,30.1585,30.0147,30.067,191700.0
2012-09-25 15:05:00,46.0,46.09,45.88,45.88,151300.0,30.0604,30.1193,29.982,29.982,151300.0
2012-09-25 15:10:00,45.87,45.88,45.67,45.81,198000.0,29.9755,29.982,29.8448,29.9363,198000.0
2012-09-25 15:15:00,45.81,45.87,45.71,45.73,113000.0,29.9363,29.9755,29.8709,29.884,113000.0
2012-09-25 15:20:00,45.74,45.93,45.7,45.77,200300.0,29.8905,30.0147,29.8644,29.9101,200300.0
2012-09-25 15:25:00,45.78,45.93,45.75,45.93,139900.0,29.9167,30.0147,29.8971,30.0147,139900.0
2012-09-25 15:30:00,45.92,45.95,45.84,45.95,87400.0,30.0082,30.0278,29.9559,30.0278,87400.0
2012-09-25 15:35:00,45.95,45.99,45.7,45.73,171900.0,30.0278,30.0539,29.8644,29.884,171900.0
2012-09-25 15:40:00,45.72,45.83,45.71,45.81,168900.0,29.8775,29.9493,29.8709,29.9363,168900.0
2012-09-25 15:45:00,45.81,45.82,45.71,45.75,112700.0,29.9363,29.9428,29.8709,29.8971,112700.0
2012-09-25 15:50:00,45.74,45.74,45.55,45.59,375000.0,29.8905,29.8905,29.7664,29.7925,375000.0
2012-09-25 15:55:00,45.58,45.6,45.49,45.53,375600.0,29.786,29.799,29.7272,29.7533,375600.0
2012-09-26 09:30:00,45.51,45.8,45.4,45.79,262100.0,29.7402,29.9297,29.6683,29.9232,262100.0
2012-09-26 09:35:00,45.8,45.99,45.68,45.83,331200.0,29.9297,30.0539,29.8513,29.9493,331200.0
2012-09-26 09:40:00,45.83,45.83,45.62,45.76,238800.0,29.9493,29.9493,29.8121,29.9036,238800.0
2012-09-26 09:45:00,45.76,45.76,45.51,45.51,157200.0,29.9036,29.9036,29.7402,29.7402,157200.0
2012-09-26 09:50:00,45.51,45.66,45.45,45.5,193700.0,29.7402,29.8383,29.701,29.7337,193700.0
2012-09-26 09:55:00,45.5,45.57,45.48,45.5,133500.0,29.7337,29.7794,29.7206,29.7337,133500.0
2012-09-26 10:00:00,45.5,45.54,45.31,45.54,190600.0,29.7337,29.7598,29.6095,29.7598,190600.0
2012-09-26 10:05:00,45.52,45.55,45.45,45.55,60300.0,29.7468,29.7664,29.701,29.7664,60300.0
2012-09-26 10:10:00,45.57,45.72,45.52,45.58,163200.0,29.7794,29.8775,29.7468,29.786,163200.0
2012-09-26 10:15:00,45.58,45.6,45.42,45.56,92800.0,29.786,29.799,29.6814,29.7729,92800.0
2012-09-26 10:20:00,45.54,45.56,45.47,45.48,61000.0,29.7598,29.7729,29.7141,29.7206,61000.0
2012-09-26 10:25:00,45.46,45.49,45.32,45.32,56900.0,29.7076,29.7272,29.6161,29.6161,56900.0
2012-09-26 10:30:00,45.33,45.43,45.21,45.24,108300.0,29.6226,29.6879,29.5442,29.5638,108300.0
2012-09-26 10:35:00,45.24,45.24,45.07,45.11,149300.0,29.5638,29.5638,29.4527,29.4788,149300.0
2012-09-26 10:40:00,45.11,45.25,45.07,45.25,144900.0,29.4788,29.5703,29.4527,29.5703,144900.0
2012-09-26 10:45:00,45.25,45.27,45.19,45.24,134700.0,29.5703,29.5834,29.5311,29.5638,134700.0
2012-09-26 10:50:00,45.24,45.31,45.22,45.27,84800.0,29.5638,29.6095,29.5507,29.5834,84800.0
2012-09-26 10:55:00,45.27,45.3,45.19,45.2,113600.0,29.5834,29.603,29.5311,29.5376,113600.0
2012-09-26 11:00:00,45.21,45.39,45.19,45.3,115700.0,29.5442,29.6618,29.5311,29.603,115700.0
2012-09-26 11:05:00,45.29,45.46,45.29,45.42,100800.0,29.5965,29.7076,29.5965,29.6814,100800.0
2012-09-26 11:10:00,45.42,45.62,45.41,45.61,113000.0,29.6814,29.8121,29.6749,29.8056,113000.0
2012-09-26 11:15:00,45.62,45.77,45.54,45.75,119600.0,29.8121,29.9101,29.7598,29.8971,119600.0
2012-09-26 11:20:00,45.74,45.77,45.68,45.74,73400.0,29.8905,29.9101,29.8513,29.8905,73400.0
2012-09-26 11:25:00,45.74,45.75,45.68,45.68,90500.0,29.8905,29.8971,29.8513,29.8513,90500.0
2012-09-26 11:30:00,45.68,45.68,45.54,45.57,69400.0,29.8513,29.8513,29.7598,29.7794,69400.0
2012-09-26 11:35:00,45.56,45.65,45.51,45.63,58800.0,29.7729,29.8317,29.7402,29.8186,58800.0
2012-09-26 11:40:00,45.63,45.77,45.61,45.76,88100.0,29.8186,29.9101,29.8056,29.9036,88100.0
2012-09-26 11:45:00,45.76,45.79,45.67,45.74,72300.0,29.9036,29.9232,29.8448,29.8905,72300.0
2012-09-26 11:50:00,45.73,45.73,45.67,45.69,43200.0,29.884,29.884,29.8448,29.8579,43200.0
2012-09-26 11:55:00,45.69,45.72,45.67,45.69,70700.0,29.8579,29.8775,29.8448,29.8579,70700.0
2012-09-26 12:00:00,45.69,45.75,45.67,45.69,160800.0,29.8579,29.8971,29.8448,29.8579,160800.0
2012-09-26 12:05:00,45.7,45.81,45.7,45.78,135900.0,29.8644,29.9363,29.8644,29.9167,135900.0
2012-09-26 12:10:00,45.78,45.82,45.73,45.81,139200.0,29.9167,29.9428,29.884,29.9363,139200.0
2012-09-26 12:15:00,45.8,45.92,45.77,45.91,160800.0,29.9297,30.0082,29.9101,30.0016,160800.0
2012-09-26 12:20:00,45.92,45.93,45.89,45.92,72500.0,30.0082,30.0147,29.9886,30.0082,72500.0
2012-09-26 12:25:00,45.92,45.93,45.87,45.9,81600.0,30.0082,30.0147,29.9755,29.9951,81600.0
2012-09-26 12:30:00,45.91,45.92,45.77,45.77,128500.0,30.0016,30.0082,29.9101,29.9101,128500.0
2012-09-26 12:35:00,45.78,45.84,45.75,45.82,92100.0,29.9167,29.9559,29.8971,29.9428,92100.0
2012-09-26 12:40:00,45.82,45.91,45.8,45.9,86300.0,29.9428,30.0016,29.9297,29.9951,86300.0
2012-09-26 12:45:00,45.91,46.04,45.9,46.02,323300.0,30.0016,30.0866,29.9951,30.0735,323300.0
2012-09-26 12:50:00,46.02,46.22,46.0,46.22,144300.0,30.0735,30.2042,30.0604,30.2042,144300.0
2012-09-26 12:55:00,46.22,46.42,46.2,46.32,169800.0,30.2042,30.3349,30.1911,30.2696,169800.0
2012-09-26 13:00:00,46.32,46.33,46.19,46.19,115800.0,30.2696,30.2761,30.1846,30.1846,115800.0
2012-09-26 13:05:00,46.19,46.31,46.15,46.25,76400.0,30.1846,30.263,30.1585,30.2238,76400.0
2012-09-26 13:10:00,46.24,46.24,46.11,46.11,60600.0,30.2173,30.2173,30.1323,30.1323,60600.0
2012-09-26 13:15:00,46.12,46.3,46.12,46.28,61700.0,30.1389,30.2565,30.1389,30.2434,61700.0
2012-09-26 13:20:00,46.27,46.4,46.26,46.39,80200.0,30.2369,30.3218,30.2303,30.3153,80200.0
2012-09-26 13:25:00,46.39,46.52,46.39,46.51,102800.0,30.3153,30.4003,30.3153,30.3937,102800.0
2012-09-26 13:30:00,46.51,46.54,46.5,46.5,111900.0,30.3937,30.4133,30.3872,30.3872,111900.0
2012-09-26 13:35:00,46.51,46.54,46.45,46.49,117900.0,30.3937,30.4133,30.3545,30.3806,117900.0
2012-09-26 13:40:00,46.48,46.48,46.35,46.36,104300.0,30.3741,30.3741,30.2892,30.2957,104300.0
2012-09-26 13:45:00,46.35,46.35,46.13,46.17,91100.0,30.2892,30.2892,30.1454,30.1715,91100.0
2012-09-26 13:50:00,46.2,46.27,46.18,46.21,73300.0,30.1911,30.2369,30.1781,30.1977,73300.0
2012-09-26 13:55:00,46.21,46.23,46.15,46.17,59100.0,30.1977,30.2107,30.1585,30.1715,59100.0
2012-09-26 14:00:00,46.16,46.41,46.15,46.4,132300.0,30.165,30.3284,30.1585,30.3218,132300.0
2012-09-26 14:05:00,46.4,46.48,46.38,46.42,80400.0,30.3218,30.3741,30.3088,30.3349,80400.0
2012-09-26 14:10:00,46.42,46.45,46.3,46.31,78000.0,30.3349,30.3545,30.2565,30.263,78000.0
2012-09-26 14:15:00,46.3,46.36,46.3,46.34,45700.0,30.2565,30.2957,30.2565,30.2826,45700.0
2012-09-26 14:20:00,46.33,46.34,46.27,46.29,29500.0,30.2761,30.2826,30.2369,30.2499,29500.0
2012-09-26 14:25:00,46.3,46.39,46.24,46.25,71700.0,30.2565,30.3153,30.2173,30.2238,71700.0
2012-09-26 14:30:00,46.25,46.32,46.23,46.3,79800.0,30.2238,30.2696,30.2107,30.2565,79800.0
2012-09-26 14:35:00,46.29,46.29,46.25,46.28,40600.0,30.2499,30.2499,30.2238,30.2434,40600.0
2012-09-26 14:40:00,46.27,46.28,46.21,46.24,40200.0,30.2369,30.2434,30.1977,30.2173,40200.0
2012-09-26 14:45:00,46.25,46.3,46.22,46.29,45800.0,30.2238,30.2565,30.2042,30.2499,45800.0
2012-09-26 14:50:00,46.29,46.3,46.24,46.27,49800.0,30.2499,30.2565,30.2173,30.2369,49800.0
2012-09-26 14:55:00,46.28,46.37,46.28,46.37,67200.0,30.2434,30.3022,30.2434,30.3022,67200.0
2012-09-26 15:00:00,46.36,46.37,46.33,46.33,61100.0,30.2957,30.3022,30.2761,30.2761,61100.0
2012-09-26 15:05:00,46.32,46.33,46.2,46.23,101800.0,30.2696,30.2761,30.1911,30.2107,101800.0
2012-09-26 15:10:00,46.23,46.25,46.17,46.17,56200.0,30.2107,30.2238,30.1715,30.1715,56200.0
2012-09-26 15:15:00,46.17,46.33,46.17,46.25,103400.0,30.1715,30.2761,30.1715,30.2238,103400.0
2012-09-26 15:20:00,46.25,46.33,46.25,46.25,65000.0,30.2238,30.2761,30.2238,30.2238,65000.0
2012-09-26 15:25:00,46.25,46.32,46.23,46.23,53100.0,30.2238,30.2696,30.2107,30.2107,53100.0
2012-09-26 15:30:00,46.23,46.25,46.21,46.23,73800.0,30.2107,30.2238,30.1977,30.2107,73800.0
2012-09-26 15:35:00,46.22,46.28,46.2,46.25,100700.0,30.2042,30.2434,30.1911,30.2238,100700.0
2012-09-26 15:40:00,46.25,46.27,46.2,46.26,109300.0,30.2238,30.2369,30.1911,30.2303,109300.0
2012-09-26 15:45:00,46.26,46.29,46.22,46.27,104600.0,30.2303,30.2499,30.2042,30.2369,104600.0
2012-09-26 15:50:00,46.27,46.33,46.23,46.33,155300.0,30.2369,30.2761,30.2107,30.2761,155300.0
2012-09-26 15:55:00,46.33,46.37,46.31,46.37,339300.0,30.2761,30.3022,30.263,30.3022,339300.0
2012-09-27 09:30:00,46.82,46.88,46.69,46.77,249500.0,30.5963,30.6355,30.5113,30.5636,249500.0
2012-09-27 09:35:00,46.77,46.77,46.55,46.7,206900.0,30.5636,30.5636,30.4199,30.5179,206900.0
2012-09-27 09:40:00,46.7,46.7,46.42,46.46,143700.0,30.5179,30.5179,30.3349,30.361,143700.0
2012-09-27 09:45:00,46.43,46.7,46.43,46.53,487100.0,30.3414,30.5179,30.3414,30.4068,487100.0
2012-09-27 09:50:00,46.53,46.66,46.4,46.5,286400.0,30.4068,30.4917,30.3218,30.3872,286400.0
2012-09-27 09:55:00,46.47,46.78,46.44,46.68,388800.0,30.3676,30.5702,30.348,30.5048,388800.0
2012-09-27 10:00:00,46.68,46.69,46.41,46.5,199000.0,30.5048,30.5113,30.3284,30.3872,199000.0
2012-09-27 10:05:00,46.5,46.55,46.45,46.49,70600.0,30.3872,30.4199,30.3545,30.3806,70600.0
2012-09-27 10:10:00,46.48,46.65,46.46,46.62,62600.0,30.3741,30.4852,30.361,30.4656,62600.0
2012-09-27 10:15:00,46.63,46.79,46.61,46.7,76800.0,30.4721,30.5767,30.4591,30.5179,76800.0
2012-09-27 10:20:00,46.69,46.81,46.66,46.79,122900.0,30.5113,30.5898,30.4917,30.5767,122900.0
2012-09-27 10:25:00,46.79,46.83,46.73,46.79,138600.0,30.5767,30.6028,30.5375,30.5767,138600.0
2012-09-27 10:30:00,46.79,46.85,46.73,46.81,93900.0,30.5767,30.6159,30.5375,30.5898,93900.0
2012-09-27 10:35:00,46.8,46.88,46.75,46.76,61600.0,30.5832,30.6355,30.5506,30.5571,61600.0
2012-09-27 10:40:00,46.76,46.81,46.71,46.78,71500.0,30.5571,30.5898,30.5244,30.5702,71500.0
2012-09-27 10:45:00,46.77,46.86,46.75,46.85,82200.0,30.5636,30.6224,30.5506,30.6159,82200.0
2012-09-27 10:50:00,46.86,46.88,46.82,46.84,77900.0,30.6224,30.6355,30.5963,30.6094,77900.0
2012-09-27 10:55:00,46.84,46.98,46.84,46.97,133200.0,30.6094,30.7009,30.6094,30.6943,133200.0
2012-09-27 11:00:00,46.96,47.0,46.95,46.99,101700.0,30.6878,30.7139,30.6813,30.7074,101700.0
2012-09-27 11:05:00,47.0,47.08,47.0,47.01,141000.0,30.7139,30.7662,30.7139,30.7205,141000.0
2012-09-27 11:10:00,47.0,47.03,46.8,46.8,116500.0,30.7139,30.7335,30.5832,30.5832,116500.0
2012-09-27 11:15:00,46.81,46.86,46.78,46.81,48100.0,30.5898,30.6224,30.5702,30.5898,48100.0
2012-09-27 11:20:00,46.81,46.92,46.72,46.77,71400.0,30.5898,30.6616,30.5309,30.5636,71400.0
2012-09-27 11:25:00,46.79,46.8,46.7,46.8,78700.0,30.5767,30.5832,30.5179,30.5832,78700.0
2012-09-27 11:30:00,46.8,46.84,46.73,46.78,37400.0,30.5832,30.6094,30.5375,30.5702,37400.0
2012-09-27 11:35:00,46.79,46.82,46.74,46.76,46500.0,30.5767,30.5963,30.544,30.5571,46500.0
2012-09-27 11:40:00,46.77,46.81,46.73,46.73,37400.0,30.5636,30.5898,30.5375,30.5375,37400.0
2012-09-27 11:45:00,46.72,46.76,46.7,46.75,55800.0,30.5309,30.5571,30.5179,30.5506,55800.0
2012-09-27 11:50:00,46.75,46.84,46.74,46.77,115500.0,30.5506,30.6094,30.544,30.5636,115500.0
2012-09-27 11:55:00,46.77,46.9,46.76,46.9,62600.0,30.5636,30.6486,30.5571,30.6486,62600.0
2012-09-27 12:00:00,46.91,47.03,46.9,47.03,97800.0,30.6551,30.7335,30.6486,30.7335,97800.0
2012-09-27 12:05:00,47.04,47.1,46.98,46.99,130800.0,30.7401,30.7793,30.7009,30.7074,130800.0
2012-09-27 12:10:00,46.99,47.0,46.93,46.98,49000.0,30.7074,30.7139,30.6682,30.7009,49000.0
2012-09-27 12:15:00,46.97,47.0,46.97,46.99,38600.0,30.6943,30.7139,30.6943,30.7074,38600.0
2012-09-27 12:20:00,46.98,46.99,46.9,46.93,54800.0,30.7009,30.7074,30.6486,30.6682,54800.0
2012-09-27 12:25:00,46.93,47.08,46.93,47.04,118900.0,30.6682,30.7662,30.6682,30.7401,118900.0
2012-09-27 12:30:00,47.04,47.05,46.98,47.0,40400.0,30.7401,30.7466,30.7009,30.7139,40400.0
2012-09-27 12:35:00,46.98,47.03,46.92,46.93,66300.0,30.7009,30.7335,30.6616,30.6682,66300.0
2012-09-27 12:40:00,46.92,46.94,46.85,46.94,56700.0,30.6616,30.6747,30.6159,30.6747,56700.0
2012-09-27 12:45:00,46.95,47.0,46.93,46.96,85300.0,30.6813,30.7139,30.6682,30.6878,85300.0
2012-09-27 12:50:00,46.95,46.99,46.95,46.98,30000.0,30.6813,30.7074,30.6813,30.7009,30000.0
2012-09-27 12:55:00,46.98,47.05,46.98,47.02,47600.0,30.7009,30.7466,30.7009,30.727,47600.0
2012-09-27 13:00:00,47.02,47.1,47.01,47.09,80400.0,30.727,30.7793,30.7205,30.7727,80400.0
2012-09-27 13:05:00,47.09,47.17,47.09,47.13,111400.0,30.7727,30.825,30.7727,30.7989,111400.0
2012-09-27 13:10:00,47.13,47.15,47.01,47.02,87000.0,30.7989,30.8119,30.7205,30.727,87000.0
2012-09-27 13:15:00,47.01,47.14,47.01,47.06,43500.0,30.7205,30.8054,30.7205,30.7531,43500.0
2012-09-27 13:20:00,47.06,47.12,47.04,47.11,51500.0,30.7531,30.7923,30.7401,30.7858,51500.0
2012-09-27 13:25:00,47.11,47.17,47.08,47.15,69100.0,30.7858,30.825,30.7662,30.8119,69100.0
2012-09-27 13:30:00,47.15,47.15,47.08,47.11,58800.0,30.8119,30.8119,30.7662,30.7858,58800.0
2012-09-27 13:35:00,47.11,47.15,47.08,47.14,54300.0,30.7858,30.8119,30.7662,30.8054,54300.0
2012-09-27 13:40:00,47.15,47.17,47.08,47.09,56400.0,30.8119,30.825,30.7662,30.7727,56400.0
2012-09-27 13:45:00,47.1,47.12,47.06,47.07,61000.0,30.7793,30.7923,30.7531,30.7597,61000.0
2012-09-27 13:50:00,47.07,47.09,47.03,47.04,77700.0,30.7597,30.7727,30.7335,30.7401,77700.0
2012-09-27 13:55:00,47.04,47.09,46.97,47.04,81600.0,30.7401,30.7727,30.6943,30.7401,81600.0
2012-09-27 14:00:00,47.05,47.07,46.97,47.0,68300.0,30.7466,30.7597,30.6943,30.7139,68300.0
2012-09-27 14:05:00,47.0,47.05,46.95,46.97,102800.0,30.7139,30.7466,30.6813,30.6943,102800.0
2012-09-27 14:10:00,46.97,47.05,46.93,47.04,76900.0,30.6943,30.7466,30.6682,30.7401,76900.0
2012-09-27 14:15:00,47.05,47.06,46.98,47.04,99200.0,30.7466,30.7531,30.7009,30.7401,99200.0
2012-09-27 14:20:00,47.04,47.05,47.01,47.02,38200.0,30.7401,30.7466,30.7205,30.727,38200.0
2012-09-27 14:25:00,47.02,47.06,47.0,47.02,74900.0,30.727,30.7531,30.7139,30.727,74900.0
2012-09-27 14:30:00,47.02,47.04,47.0,47.01,63300.0,30.727,30.7401,30.7139,30.7205,63300.0
2012-09-27 14:35:00,47.02,47.05,46.99,46.99,49200.0,30.727,30.7466,30.7074,30.7074,49200.0
2012-09-27 14:40:00,46.99,47.0,46.95,46.98,51000.0,30.7074,30.7139,30.6813,30.7009,51000.0
2012-09-27 14:45:00,46.97,46.97,46.92,46.94,41900.0,30.6943,30.6943,30.6616,30.6747,41900.0
2012-09-27 14:50:00,46.95,46.96,46.75,46.76,168700.0,30.6813,30.6878,30.5506,30.5571,168700.0
2012-09-27 14:55:00,46.76,46.82,46.74,46.76,115700.0,30.5571,30.5963,30.544,30.5571,115700.0
2012-09-27 15:00:00,46.77,46.8,46.74,46.77,83400.0,30.5636,30.5832,30.544,30.5636,83400.0
2012-09-27 15:05:00,46.77,46.78,46.73,46.75,68400.0,30.5636,30.5702,30.5375,30.5506,68400.0
2012-09-27 15:10:00,46.74,46.75,46.64,46.68,108400.0,30.544,30.5506,30.4787,30.5048,108400.0
2012-09-27 15:15:00,46.68,46.8,46.65,46.71,143600.0,30.5048,30.5832,30.4852,30.5244,143600.0
2012-09-27 15:20:00,46.71,46.73,46.69,46.72,82700.0,30.5244,30.5375,30.5113,30.5309,82700.0
2012-09-27 15:25:00,46.73,46.8,46.71,46.75,79200.0,30.5375,30.5832,30.5244,30.5506,79200.0
2012-09-27 15:30:00,46.75,46.89,46.7,46.89,118200.0,30.5506,30.642,30.5179,30.642,118200.0
2012-09-27 15:35:00,46.88,46.92,46.8,46.8,106400.0,30.6355,30.6616,30.5832,30.5832,106400.0
2012-09-27 15:40:00,46.79,46.8,46.73,46.74,106100.0,30.5767,30.5832,30.5375,30.544,106100.0
2012-09-27 15:45:00,46.73,46.74,46.66,46.69,139900.0,30.5375,30.544,30.4917,30.5113,139900.0
2012-09-27 15:50:00,46.69,46.79,46.66,46.76,167100.0,30.5113,30.5767,30.4917,30.5571,167100.0
2012-09-27 15:55:00,46.76,46.77,46.71,46.77,214200.0,30.5571,30.5636,30.5244,30.5636,214200.0
2012-09-28 09:30:00,46.8,46.8,46.4,46.54,212200.0,30.5832,30.5832,30.3218,30.4133,212200.0
2012-09-28 09:35:00,46.52,47.04,46.52,47.01,365600.0,30.4003,30.7401,30.4003,30.7205,365600.0
2012-09-28 09:40:00,47.01,47.2,46.96,47.06,285100.0,30.7205,30.8446,30.6878,30.7531,285100.0
2012-09-28 09:45:00,47.05,47.07,46.71,46.84,189200.0,30.7466,30.7597,30.5244,30.6094,189200.0
2012-09-28 09:50:00,46.83,46.83,46.55,46.56,177600.0,30.6028,30.6028,30.4199,30.4264,177600.0
2012-09-28 09:55:00,46.58,46.68,46.57,46.63,173100.0,30.4395,30.5048,30.4329,30.4721,173100.0
2012-09-28 10:00:00,46.64,46.73,46.63,46.69,177200.0,30.4787,30.5375,30.4721,30.5113,177200.0
2012-09-28 10:05:00,46.68,46.72,46.57,46.63,124700.0,30.5048,30.5309,30.4329,30.4721,124700.0
2012-09-28 10:10:00,46.63,46.68,46.55,46.56,103000.0,30.4721,30.5048,30.4199,30.4264,103000.0
2012-09-28 10:15:00,46.55,46.56,46.43,46.44,138200.0,30.4199,30.4264,30.3414,30.348,138200.0
2012-09-28 10:20:00,46.44,46.45,46.22,46.23,190900.0,30.348,30.3545,30.2042,30.2107,190900.0
2012-09-28 10:25:00,46.23,46.3,46.12,46.16,139700.0,30.2107,30.2565,30.1389,30.165,139700.0
2012-09-28 10:30:00,46.15,46.35,46.14,46.32,136600.0,30.1585,30.2892,30.1519,30.2696,136600.0
2012-09-28 10:35:00,46.33,46.4,46.28,46.39,152500.0,30.2761,30.3218,30.2434,30.3153,152500.0
2012-09-28 10:40:00,46.38,46.43,46.36,46.39,111600.0,30.3088,30.3414,30.2957,30.3153,111600.0
2012-09-28 10:45:00,46.38,46.54,46.38,46.53,47800.0,30.3088,30.4133,30.3088,30.4068,47800.0
2012-09-28 10:50:00,46.53,46.6,46.47,46.52,66600.0,30.4068,30.4525,30.3676,30.4003,66600.0
2012-09-28 10:55:00,46.52,46.53,46.44,46.46,54800.0,30.4003,30.4068,30.348,30.361,54800.0
2012-09-28 11:00:00,46.48,46.48,46.34,46.39,79200.0,30.3741,30.3741,30.2826,30.3153,79200.0
2012-09-28 11:05:00,46.37,46.43,46.32,46.38,86400.0,30.3022,30.3414,30.2696,30.3088,86400.0
2012-09-28 11:10:00,46.37,46.46,46.34,46.36,55800.0,30.3022,30.361,30.2826,30.2957,55800.0
2012-09-28 11:15:00,46.36,46.48,46.33,46.36,64400.0,30.2957,30.3741,30.2761,30.2957,64400.0
2012-09-28 11:20:00,46.35,46.35,46.24,46.28,54900.0,30.2892,30.2892,30.2173,30.2434,54900.0
2012-09-28 11:25:00,46.28,46.33,46.23,46.26,85300.0,30.2434,30.2761,30.2107,30.2303,85300.0
2012-09-28 11:30:00,46.26,46.36,46.26,46.33,47300.0,30.2303,30.2957,30.2303,30.2761,47300.0
2012-09-28 11:35:00,46.31,46.32,46.25,46.27,43000.0,30.263,30.2696,30.2238,30.2369,43000.0
2012-09-28 11:40:00,46.27,46.3,46.26,46.27,31400.0,30.2369,30.2565,30.2303,30.2369,31400.0
2012-09-28 11:45:00,46.27,46.31,46.23,46.29,85100.0,30.2369,30.263,30.2107,30.2499,85100.0
2012-09-28 11:50:00,46.29,46.34,46.27,46.32,72600.0,30.2499,30.2826,30.2369,30.2696,72600.0
2012-09-28 11:55:00,46.33,46.35,46.3,46.35,45300.0,30.2761,30.2892,30.2565,30.2892,45300.0
2012-09-28 12:00:00,46.35,46.42,46.31,46.32,73300.0,30.2892,30.3349,30.263,30.2696,73300.0
2012-09-28 12:05:00,46.32,46.39,46.32,46.36,108900.0,30.2696,30.3153,30.2696,30.2957,108900.0
2012-09-28 12:10:00,46.38,46.4,46.35,46.37,61000.0,30.3088,30.3218,30.2892,30.3022,61000.0
2012-09-28 12:15:00,46.37,46.53,46.37,46.52,81800.0,30.3022,30.4068,30.3022,30.4003,81800.0
2012-09-28 12:20:00,46.5,46.54,46.46,46.47,96500.0,30.3872,30.4133,30.361,30.3676,96500.0
2012-09-28 12:25:00,46.47,46.48,46.41,46.42,31400.0,30.3676,30.3741,30.3284,30.3349,31400.0
2012-09-28 12:30:00,46.41,46.5,46.41,46.45,37800.0,30.3284,30.3872,30.3284,30.3545,37800.0
2012-09-28 12:35:00,46.45,46.5,46.45,46.48,54000.0,30.3545,30.3872,30.3545,30.3741,54000.0
2012-09-28 12:40:00,46.48,46.48,46.41,46.42,20700.0,30.3741,30.3741,30.3284,30.3349,20700.0
2012-09-28 12:45:00,46.43,46.43,46.39,46.39,13300.0,30.3414,30.3414,30.3153,30.3153,13300.0
2012-09-28 12:50:00,46.4,46.42,46.38,46.39,14700.0,30.3218,30.3349,30.3088,30.3153,14700.0
2012-09-28 12:55:00,46.38,46.42,46.37,46.41,67100.0,30.3088,30.3349,30.3022,30.3284,67100.0
2012-09-28 13:00:00,46.4,46.42,46.37,46.4,38300.0,30.3218,30.3349,30.3022,30.3218,38300.0
2012-09-28 13:05:00,46.39,46.42,46.36,46.37,27700.0,30.3153,30.3349,30.2957,30.3022,27700.0
2012-09-28 13:10:00,46.38,46.39,46.31,46.35,50300.0,30.3088,30.3153,30.263,30.2892,50300.0
2012-09-28 13:15:00,46.34,46.38,46.34,46.37,37500.0,30.2826,30.3088,30.2826,30.3022,37500.0
2012-09-28 13:20:00,46.38,46.4,46.35,46.38,52300.0,30.3088,30.3218,30.2892,30.3088,52300.0
2012-09-28 13:25:00,46.38,46.39,46.35,46.35,21500.0,30.3088,30.3153,30.2892,30.2892,21500.0
2012-09-28 13:30:00,46.37,46.39,46.35,46.37,62500.0,30.3022,30.3153,30.2892,30.3022,62500.0
2012-09-28 13:35:00,46.37,46.49,46.36,46.47,78200.0,30.3022,30.3806,30.2957,30.3676,78200.0
2012-09-28 13:40:00,46.48,46.55,46.47,46.53,57500.0,30.3741,30.4199,30.3676,30.4068,57500.0
2012-09-28 13:45:00,46.53,46.53,46.47,46.48,28400.0,30.4068,30.4068,30.3676,30.3741,28400.0
2012-09-28 13:50:00,46.48,46.49,46.41,46.47,55000.0,30.3741,30.3806,30.3284,30.3676,55000.0
2012-09-28 13:55:00,46.48,46.53,46.44,46.44,25600.0,30.3741,30.4068,30.348,30.348,25600.0
2012-09-28 14:00:00,46.44,46.5,46.41,46.45,55400.0,30.348,30.3872,30.3284,30.3545,55400.0
2012-09-28 14:05:00,46.46,46.47,46.39,46.4,34100.0,30.361,30.3676,30.3153,30.3218,34100.0
2012-09-28 14:10:00,46.4,46.49,46.4,46.43,41500.0,30.3218,30.3806,30.3218,30.3414,41500.0
2012-09-28 14:15:00,46.43,46.43,46.34,46.37,50600.0,30.3414,30.3414,30.2826,30.3022,50600.0
2012-09-28 14:20:00,46.37,46.4,46.34,46.38,46900.0,30.3022,30.3218,30.2826,30.3088,46900.0
2012-09-28 14:25:00,46.38,46.44,46.36,46.4,50100.0,30.3088,30.348,30.2957,30.3218,50100.0
2012-09-28 14:30:00,46.4,46.46,46.37,46.4,119400.0,30.3218,30.361,30.3022,30.3218,119400.0
2012-09-28 14:35:00,46.39,46.42,46.34,46.4,73600.0,30.3153,30.3349,30.2826,30.3218,73600.0
2012-09-28 14:40:00,46.4,46.46,46.39,46.44,51800.0,30.3218,30.361,30.3153,30.348,51800.0
2012-09-28 14:45:00,46.45,46.46,46.41,46.42,25400.0,30.3545,30.361,30.3284,30.3349,25400.0
2012-09-28 14:50:00,46.41,46.43,46.37,46.38,36600.0,30.3284,30.3414,30.3022,30.3088,36600.0
2012-09-28 14:55:00,46.38,46.43,46.38,46.41,70700.0,30.3088,30.3414,30.3088,30.3284,70700.0
2012-09-28 15:00:00,46.4,46.47,46.38,46.4,58700.0,30.3218,30.3676,30.3088,30.3218,58700.0
2012-09-28 15:05:00,46.4,46.43,46.38,46.41,101200.0,30.3218,30.3414,30.3088,30.3284,101200.0
2012-09-28 15:10:00,46.4,46.46,46.4,46.44,45100.0,30.3218,30.361,30.3218,30.348,45100.0
2012-09-28 15:15:00,46.45,46.48,46.37,46.4,78700.0,30.3545,30.3741,30.3022,30.3218,78700.0
2012-09-28 15:20:00,46.4,46.44,46.4,46.41,46800.0,30.3218,30.348,30.3218,30.3284,46800.0
2012-09-28 15:25:00,46.41,46.42,46.4,46.41,53400.0,30.3284,30.3349,30.3218,30.3284,53400.0
2012-09-28 15:30:00,46.42,46.44,46.4,46.4,58100.0,30.3349,30.348,30.3218,30.3218,58100.0
2012-09-28 15:35:00,46.4,46.42,46.36,46.38,145000.0,30.3218,30.3349,30.2957,30.3088,145000.0
2012-09-28 15:40:00,46.37,46.5,46.37,46.43,125700.0,30.3022,30.3872,30.3022,30.3414,125700.0
2012-09-28 15:45:00,46.44,46.58,46.43,46.44,179700.0,30.348,30.4395,30.3414,30.348,179700.0
2012-09-28 15:50:00,46.46,46.49,46.36,46.36,244200.0,30.361,30.3806,30.2957,30.2957,244200.0
2012-09-28 15:55:00,46.36,46.4,46.32,46.36,420600.0,30.2957,30.3218,30.2696,30.2957,420600.0
2012-10-01 09:30:00,46.67,46.99,46.54,46.97,242900.0,30.4983,30.7074,30.4133,30.6943,242900.0
2012-10-01 09:35:00,46.97,47.0,46.59,46.61,128100.0,30.6943,30.7139,30.446,30.4591,128100.0
2012-10-01 09:40:00,46.61,46.84,46.4,46.8,103600.0,30.4591,30.6094,30.3218,30.5832,103600.0
2012-10-01 09:45:00,46.8,46.85,46.41,46.52,111200.0,30.5832,30.6159,30.3284,30.4003,111200.0
2012-10-01 09:50:00,46.52,46.55,46.34,46.39,129200.0,30.4003,30.4199,30.2826,30.3153,129200.0
2012-10-01 09:55:00,46.4,46.53,46.37,46.5,91400.0,30.3218,30.4068,30.3022,30.3872,91400.0
2012-10-01 10:00:00,46.52,46.92,46.5,46.91,223300.0,30.4003,30.6616,30.3872,30.6551,223300.0
2012-10-01 10:05:00,46.91,46.96,46.76,46.92,225400.0,30.6551,30.6878,30.5571,30.6616,225400.0
2012-10-01 10:10:00,46.93,46.93,46.79,46.84,119200.0,30.6682,30.6682,30.5767,30.6094,119200.0
2012-10-01 10:15:00,46.85,47.09,46.85,47.09,174700.0,30.6159,30.7727,30.6159,30.7727,174700.0
2012-10-01 10:20:00,47.07,47.08,46.85,46.88,97700.0,30.7597,30.7662,30.6159,30.6355,97700.0
2012-10-01 10:25:00,46.88,46.9,46.73,46.8,89200.0,30.6355,30.6486,30.5375,30.5832,89200.0
2012-10-01 10:30:00,46.78,46.78,46.65,46.65,82200.0,30.5702,30.5702,30.4852,30.4852,82200.0
2012-10-01 10:35:00,46.66,46.77,46.66,46.7,94700.0,30.4917,30.5636,30.4917,30.5179,94700.0
2012-10-01 10:40:00,46.7,46.77,46.59,46.75,53200.0,30.5179,30.5636,30.446,30.5506,53200.0
2012-10-01 10:45:00,46.77,46.77,46.62,46.62,65800.0,30.5636,30.5636,30.4656,30.4656,65800.0
2012-10-01 10:50:00,46.61,46.77,46.55,46.73,130200.0,30.4591,30.5636,30.4199,30.5375,130200.0
2012-10-01 10:55:00,46.73,46.75,46.54,46.58,72700.0,30.5375,30.5506,30.4133,30.4395,72700.0
2012-10-01 11:00:00,46.59,46.66,46.59,46.61,41100.0,30.446,30.4917,30.446,30.4591,41100.0
2012-10-01 11:05:00,46.61,46.61,46.53,46.54,56100.0,30.4591,30.4591,30.4068,30.4133,56100.0
2012-10-01 11:10:00,46.54,46.68,46.54,46.62,69200.0,30.4133,30.5048,30.4133,30.4656,69200.0
2012-10-01 11:15:00,46.62,46.62,46.5,46.51,72800.0,30.4656,30.4656,30.3872,30.3937,72800.0
2012-10-01 11:20:00,46.52,46.56,46.51,46.56,56000.0,30.4003,30.4264,30.3937,30.4264,56000.0
2012-10-01 11:25:00,46.55,46.66,46.55,46.62,48600.0,30.4199,30.4917,30.4199,30.4656,48600.0
2012-10-01 11:30:00,46.63,46.64,46.56,46.61,25000.0,30.4721,30.4787,30.4264,30.4591,25000.0
2012-10-01 11:35:00,46.6,46.61,46.56,46.56,18700.0,30.4525,30.4591,30.4264,30.4264,18700.0
2012-10-01 11:40:00,46.57,46.64,46.57,46.59,29200.0,30.4329,30.4787,30.4329,30.446,29200.0
2012-10-01 11:45:00,46.59,46.59,46.45,46.47,72400.0,30.446,30.446,30.3545,30.3676,72400.0
2012-10-01 11:50:00,46.47,46.5,46.41,46.44,88800.0,30.3676,30.3872,30.3284,30.348,88800.0
2012-10-01 11:55:00,46.44,46.47,46.37,46.38,44600.0,30.348,30.3676,30.3022,30.3088,44600.0
2012-10-01 12:00:00,46.4,46.48,46.39,46.4,55000.0,30.3218,30.3741,30.3153,30.3218,55000.0
2012-10-01 12:05:00,46.4,46.46,46.37,46.37,48400.0,30.3218,30.361,30.3022,30.3022,48400.0
2012-10-01 12:10:00,46.37,46.41,46.34,46.37,56600.0,30.3022,30.3284,30.2826,30.3022,56600.0
2012-10-01 12:15:00,46.36,46.46,46.35,46.4,67000.0,30.2957,30.361,30.2892,30.3218,67000.0
2012-10-01 12:20:00,46.41,46.45,46.38,46.42,33500.0,30.3284,30.3545,30.3088,30.3349,33500.0
2012-10-01 12:25:00,46.43,46.45,46.4,46.42,59500.0,30.3414,30.3545,30.3218,30.3349,59500.0
2012-10-01 12:30:00,46.43,46.5,46.39,46.42,73500.0,30.3414,30.3872,30.3153,30.3349,73500.0
2012-10-01 12:35:00,46.41,46.45,46.37,46.4,36100.0,30.3284,30.3545,30.3022,30.3218,36100.0
2012-10-01 12:40:00,46.4,46.47,46.4,46.43,39700.0,30.3218,30.3676,30.3218,30.3414,39700.0
2012-10-01 12:45:00,46.43,46.49,46.27,46.31,76000.0,30.3414,30.3806,30.2369,30.263,76000.0
2012-10-01 12:50:00,46.3,46.33,46.24,46.25,49900.0,30.2565,30.2761,30.2173,30.2238,49900.0
2012-10-01 12:55:00,46.26,46.32,46.2,46.27,52700.0,30.2303,30.2696,30.1911,30.2369,52700.0
2012-10-01 13:00:00,46.26,46.33,46.25,46.3,50400.0,30.2303,30.2761,30.2238,30.2565,50400.0
2012-10-01 13:05:00,46.27,46.33,46.15,46.15,62200.0,30.2369,30.2761,30.1585,30.1585,62200.0
2012-10-01 13:10:00,46.16,46.26,46.14,46.21,77000.0,30.165,30.2303,30.1519,30.1977,77000.0
2012-10-01 13:15:00,46.21,46.25,46.15,46.23,72900.0,30.1977,30.2238,30.1585,30.2107,72900.0
2012-10-01 13:20:00,46.23,46.23,46.13,46.19,54600.0,30.2107,30.2107,30.1454,30.1846,54600.0
2012-10-01 13:25:00,46.18,46.29,46.18,46.22,117500.0,30.1781,30.2499,30.1781,30.2042,117500.0
2012-10-01 13:30:00,46.21,46.3,46.16,46.24,87300.0,30.1977,30.2565,30.165,30.2173,87300.0
2012-10-01 13:35:00,46.25,46.32,46.22,46.24,104500.0,30.2238,30.2696,30.2042,30.2173,104500.0
2012-10-01 13:40:00,46.23,46.32,46.14,46.3,92700.0,30.2107,30.2696,30.1519,30.2565,92700.0
2012-10-01 13:45:00,46.3,46.39,46.27,46.36,63000.0,30.2565,30.3153,30.2369,30.2957,63000.0
2012-10-01 13:50:00,46.35,46.39,46.31,46.36,58800.0,30.2892,30.3153,30.263,30.2957,58800.0
2012-10-01 13:55:00,46.36,46.43,46.34,46.41,46900.0,30.2957,30.3414,30.2826,30.3284,46900.0
2012-10-01 14:00:00,46.41,46.44,46.35,46.44,37600.0,30.3284,30.348,30.2892,30.348,37600.0
2012-10-01 14:05:00,46.44,46.44,46.32,46.39,58800.0,30.348,30.348,30.2696,30.3153,58800.0
2012-10-01 14:10:00,46.4,46.41,46.33,46.36,51200.0,30.3218,30.3284,30.2761,30.2957,51200.0
2012-10-01 14:15:00,46.36,46.38,46.25,46.28,80400.0,30.2957,30.3088,30.2238,30.2434,80400.0
2012-10-01 14:20:00,46.27,46.3,46.18,46.24,75900.0,30.2369,30.2565,30.1781,30.2173,75900.0
2012-10-01 14:25:00,46.24,46.31,46.22,46.27,63500.0,30.2173,30.263,30.2042,30.2369,63500.0
2012-10-01 14:30:00,46.26,46.35,46.26,46.35,64200.0,30.2303,30.2892,30.2303,30.2892,64200.0
2012-10-01 14:35:00,46.35,46.44,46.33,46.42,95800.0,30.2892,30.348,30.2761,30.3349,95800.0
2012-10-01 14:40:00,46.43,46.48,46.39,46.46,46700.0,30.3414,30.3741,30.3153,30.361,46700.0
2012-10-01 14:45:00,46.46,46.49,46.42,46.47,48600.0,30.361,30.3806,30.3349,30.3676,48600.0
2012-10-01 14:50:00,46.47,46.52,46.45,46.46,70300.0,30.3676,30.4003,30.3545,30.361,70300.0
2012-10-01 14:55:00,46.47,46.53,46.46,46.51,49800.0,30.3676,30.4068,30.361,30.3937,49800.0
2012-10-01 15:00:00,46.51,46.51,46.29,46.29,91600.0,30.3937,30.3937,30.2499,30.2499,91600.0
2012-10-01 15:05:00,46.3,46.35,46.29,46.3,60500.0,30.2565,30.2892,30.2499,30.2565,60500.0
2012-10-01 15:10:00,46.3,46.31,46.27,46.27,66700.0,30.2565,30.263,30.2369,30.2369,66700.0
2012-10-01 15:15:00,46.27,46.29,46.14,46.14,130500.0,30.2369,30.2499,30.1519,30.1519,130500.0
2012-10-01 15:20:00,46.14,46.17,46.02,46.02,139600.0,30.1519,30.1715,30.0735,30.0735,139600.0
2012-10-01 15:25:00,46.02,46.05,45.97,46.03,139500.0,30.0735,30.0931,30.0408,30.08,139500.0
2012-10-01 15:30:00,46.03,46.1,46.0,46.1,84600.0,30.08,30.1258,30.0604,30.1258,84600.0
2012-10-01 15:35:00,46.11,46.16,46.06,46.14,89700.0,30.1323,30.165,30.0996,30.1519,89700.0
2012-10-01 15:40:00,46.13,46.19,46.11,46.15,112700.0,30.1454,30.1846,30.1323,30.1585,112700.0
2012-10-01 15:45:00,46.15,46.2,46.12,46.18,121000.0,30.1585,30.1911,30.1389,30.1781,121000.0
2012-10-01 15:50:00,46.19,46.21,46.08,46.11,111400.0,30.1846,30.1977,30.1127,30.1323,111400.0
2012-10-01 15:55:00,46.11,46.15,46.09,46.15,136700.0,30.1323,30.1585,30.1193,30.1585,136700.0
2012-10-02 09:30:00,46.23,46.41,46.18,46.19,137800.0,30.2107,30.3284,30.1781,30.1846,137800.0
2012-10-02 09:35:00,46.2,46.25,45.98,46.01,103800.0,30.1911,30.2238,30.0474,30.067,103800.0
2012-10-02 09:40:00,46.01,46.02,45.83,45.84,106400.0,30.067,30.0735,29.9493,29.9559,106400.0
2012-10-02 09:45:00,45.89,46.0,45.88,45.95,123100.0,29.9886,30.0604,29.982,30.0278,123100.0
2012-10-02 09:50:00,45.96,46.1,45.95,46.05,112700.0,30.0343,30.1258,30.0278,30.0931,112700.0
2012-10-02 09:55:00,46.06,46.11,46.04,46.06,108100.0,30.0996,30.1323,30.0866,30.0996,108100.0
2012-10-02 10:00:00,46.05,46.07,45.95,45.98,52000.0,30.0931,30.1062,30.0278,30.0474,52000.0
2012-10-02 10:05:00,45.97,46.07,45.96,46.05,138500.0,30.0408,30.1062,30.0343,30.0931,138500.0
2012-10-02 10:10:00,46.05,46.27,46.04,46.26,98800.0,30.0931,30.2369,30.0866,30.2303,98800.0
2012-10-02 10:15:00,46.27,46.46,46.23,46.46,96600.0,30.2369,30.361,30.2107,30.361,96600.0
2012-10-02 10:20:00,46.48,46.51,46.41,46.44,104800.0,30.3741,30.3937,30.3284,30.348,104800.0
2012-10-02 10:25:00,46.41,46.45,46.33,46.41,68500.0,30.3284,30.3545,30.2761,30.3284,68500.0
2012-10-02 10:30:00,46.42,46.49,46.38,46.42,76200.0,30.3349,30.3806,30.3088,30.3349,76200.0
2012-10-02 10:35:00,46.42,46.46,46.34,46.35,52200.0,30.3349,30.361,30.2826,30.2892,52200.0
2012-10-02 10:40:00,46.37,46.41,46.32,46.33,34400.0,30.3022,30.3284,30.2696,30.2761,34400.0
2012-10-02 10:45:00,46.33,46.35,46.28,46.32,30500.0,30.2761,30.2892,30.2434,30.2696,30500.0
2012-10-02 10:50:00,46.3,46.33,46.13,46.13,68500.0,30.2565,30.2761,30.1454,30.1454,68500.0
2012-10-02 10:55:00,46.14,46.16,46.05,46.08,55900.0,30.1519,30.165,30.0931,30.1127,55900.0
2012-10-02 11:00:00,46.08,46.11,46.05,46.09,61600.0,30.1127,30.1323,30.0931,30.1193,61600.0
2012-10-02 11:05:00,46.09,46.13,46.06,46.09,51700.0,30.1193,30.1454,30.0996,30.1193,51700.0
2012-10-02 11:10:00,46.09,46.09,46.01,46.04,70100.0,30.1193,30.1193,30.067,30.0866,70100.0
2012-10-02 11:15:00,46.04,46.13,46.02,46.02,114300.0,30.0866,30.1454,30.0735,30.0735,114300.0
2012-10-02 11:20:00,46.02,46.04,45.91,45.93,64500.0,30.0735,30.0866,30.0016,30.0147,64500.0
2012-10-02 11:25:00,45.95,46.0,45.92,45.95,52500.0,30.0278,30.0604,30.0082,30.0278,52500.0
2012-10-02 11:30:00,45.96,46.16,45.94,46.09,116400.0,30.0343,30.165,30.0212,30.1193,116400.0
2012-10-02 11:35:00,46.08,46.11,45.87,45.96,71500.0,30.1127,30.1323,29.9755,30.0343,71500.0
2012-10-02 11:40:00,45.96,46.0,45.84,46.0,141000.0,30.0343,30.0604,29.9559,30.0604,141000.0
2012-10-02 11:45:00,46.0,46.01,45.95,45.95,28700.0,30.0604,30.067,30.0278,30.0278,28700.0
2012-10-02 11:50:00,45.96,46.08,45.95,46.06,65800.0,30.0343,30.1127,30.0278,30.0996,65800.0
2012-10-02 11:55:00,46.05,46.09,45.98,46.03,49400.0,30.0931,30.1193,30.0474,30.08,49400.0
2012-10-02 12:00:00,46.02,46.15,45.98,46.09,77900.0,30.0735,30.1585,30.0474,30.1193,77900.0
2012-10-02 12:05:00,46.13,46.17,46.1,46.17,27600.0,30.1454,30.1715,30.1258,30.1715,27600.0
2012-10-02 12:10:00,46.16,46.25,46.12,46.2,90700.0,30.165,30.2238,30.1389,30.1911,90700.0
2012-10-02 12:15:00,46.21,46.28,46.15,46.21,50700.0,30.1977,30.2434,30.1585,30.1977,50700.0
2012-10-02 12:20:00,46.21,46.25,46.17,46.19,23100.0,30.1977,30.2238,30.1715,30.1846,23100.0
2012-10-02 12:25:00,46.19,46.2,46.09,46.13,31200.0,30.1846,30.1911,30.1193,30.1454,31200.0
2012-10-02 12:30:00,46.14,46.16,46.01,46.03,54200.0,30.1519,30.165,30.067,30.08,54200.0
2012-10-02 12:35:00,46.04,46.11,46.02,46.09,45600.0,30.0866,30.1323,30.0735,30.1193,45600.0
2012-10-02 12:40:00,46.08,46.18,46.05,46.16,36100.0,30.1127,30.1781,30.0931,30.165,36100.0
2012-10-02 12:45:00,46.16,46.19,46.12,46.14,34900.0,30.165,30.1846,30.1389,30.1519,34900.0
2012-10-02 12:50:00,46.14,46.18,46.1,46.1,34100.0,30.1519,30.1781,30.1258,30.1258,34100.0
2012-10-02 12:55:00,46.11,46.16,46.07,46.08,15700.0,30.1323,30.165,30.1062,30.1127,15700.0
2012-10-02 13:00:00,46.09,46.14,46.08,46.09,35900.0,30.1193,30.1519,30.1127,30.1193,35900.0
2012-10-02 13:05:00,46.1,46.14,46.09,46.09,58100.0,30.1258,30.1519,30.1193,30.1193,58100.0
2012-10-02 13:10:00,46.09,46.12,46.06,46.06,43100.0,30.1193,30.1389,30.0996,30.0996,43100.0
2012-10-02 13:15:00,46.05,46.07,46.0,46.0,43400.0,30.0931,30.1062,30.0604,30.0604,43400.0
2012-10-02 13:20:00,46.0,46.02,45.94,45.95,115900.0,30.0604,30.0735,30.0212,30.0278,115900.0
2012-10-02 13:25:00,45.94,45.97,45.91,45.94,37300.0,30.0212,30.0408,30.0016,30.0212,37300.0
2012-10-02 13:30:00,45.94,45.98,45.91,45.95,63000.0,30.0212,30.0474,30.0016,30.0278,63000.0
2012-10-02 13:35:00,45.95,45.98,45.9,45.98,54100.0,30.0278,30.0474,29.9951,30.0474,54100.0
2012-10-02 13:40:00,45.97,46.0,45.91,45.93,98200.0,30.0408,30.0604,30.0016,30.0147,98200.0
2012-10-02 13:45:00,45.93,45.97,45.91,45.92,67500.0,30.0147,30.0408,30.0016,30.0082,67500.0
2012-10-02 13:50:00,45.92,45.94,45.85,45.88,73600.0,30.0082,30.0212,29.9624,29.982,73600.0
2012-10-02 13:55:00,45.88,45.89,45.77,45.83,58500.0,29.982,29.9886,29.9101,29.9493,58500.0
2012-10-02 14:00:00,45.82,45.88,45.82,45.84,83800.0,29.9428,29.982,29.9428,29.9559,83800.0
2012-10-02 14:05:00,45.83,45.85,45.72,45.81,81900.0,29.9493,29.9624,29.8775,29.9363,81900.0
2012-10-02 14:10:00,45.82,45.84,45.76,45.83,32100.0,29.9428,29.9559,29.9036,29.9493,32100.0
2012-10-02 14:15:00,45.84,45.85,45.75,45.75,46100.0,29.9559,29.9624,29.8971,29.8971,46100.0
2012-10-02 14:20:00,45.75,45.76,45.65,45.65,67500.0,29.8971,29.9036,29.8317,29.8317,67500.0
2012-10-02 14:25:00,45.65,45.66,45.56,45.56,91300.0,29.8317,29.8383,29.7729,29.7729,91300.0
2012-10-02 14:30:00,45.56,45.59,45.41,45.41,206800.0,29.7729,29.7925,29.6749,29.6749,206800.0
2012-10-02 14:35:00,45.42,45.56,45.42,45.53,85900.0,29.6814,29.7729,29.6814,29.7533,85900.0
2012-10-02 14:40:00,45.54,45.61,45.51,45.58,55700.0,29.7598,29.8056,29.7402,29.786,55700.0
2012-10-02 14:45:00,45.58,45.6,45.51,45.56,48500.0,29.786,29.799,29.7402,29.7729,48500.0
2012-10-02 14:50:00,45.55,45.61,45.54,45.55,31200.0,29.7664,29.8056,29.7598,29.7664,31200.0
2012-10-02 14:55:00,45.55,45.55,45.48,45.5,40300.0,29.7664,29.7664,29.7206,29.7337,40300.0
2012-10-02 15:00:00,45.49,45.56,45.46,45.56,54500.0,29.7272,29.7729,29.7076,29.7729,54500.0
2012-10-02 15:05:00,45.55,45.73,45.52,45.69,93700.0,29.7664,29.884,29.7468,29.8579,93700.0
2012-10-02 15:10:00,45.69,45.72,45.62,45.69,65000.0,29.8579,29.8775,29.8121,29.8579,65000.0
2012-10-02 15:15:00,45.69,45.71,45.64,45.71,49800.0,29.8579,29.8709,29.8252,29.8709,49800.0
2012-10-02 15:20:00,45.71,45.78,45.64,45.78,59500.0,29.8709,29.9167,29.8252,29.9167,59500.0
2012-10-02 15:25:00,45.77,45.84,45.68,45.84,79000.0,29.9101,29.9559,29.8513,29.9559,79000.0
2012-10-02 15:30:00,45.85,45.87,45.76,45.76,59100.0,29.9624,29.9755,29.9036,29.9036,59100.0
2012-10-02 15:35:00,45.75,45.85,45.74,45.84,58700.0,29.8971,29.9624,29.8905,29.9559,58700.0
2012-10-02 15:40:00,45.85,45.92,45.8,45.88,89200.0,29.9624,30.0082,29.9297,29.982,89200.0
2012-10-02 15:45:00,45.88,45.93,45.85,45.87,116700.0,29.982,30.0147,29.9624,29.9755,116700.0
2012-10-02 15:50:00,45.87,45.9,45.85,45.86,74300.0,29.9755,29.9951,29.9624,29.9689,74300.0
2012-10-02 15:55:00,45.87,45.9,45.8,45.88,264100.0,29.9755,29.9951,29.9297,29.982,264100.0
2012-10-03 09:30:00,46.0,46.37,45.93,46.24,121200.0,30.0604,30.3022,30.0147,30.2173,121200.0
2012-10-03 09:35:00,46.24,46.24,45.71,45.77,77000.0,30.2173,30.2173,29.8709,29.9101,77000.0
2012-10-03 09:40:00,45.76,45.93,45.74,45.87,48200.0,29.9036,30.0147,29.8905,29.9755,48200.0
2012-10-03 09:45:00,45.86,45.9,45.66,45.68,33900.0,29.9689,29.9951,29.8383,29.8513,33900.0
2012-10-03 09:50:00,45.68,45.95,45.68,45.73,70000.0,29.8513,30.0278,29.8513,29.884,70000.0
2012-10-03 09:55:00,45.73,45.78,45.69,45.75,23500.0,29.884,29.9167,29.8579,29.8971,23500.0
2012-10-03 10:00:00,45.81,45.81,45.6,45.66,83500.0,29.9363,29.9363,29.799,29.8383,83500.0
2012-10-03 10:05:00,45.64,45.71,45.6,45.68,50500.0,29.8252,29.8709,29.799,29.8513,50500.0
2012-10-03 10:10:00,45.67,45.86,45.67,45.84,122400.0,29.8448,29.9689,29.8448,29.9559,122400.0
2012-10-03 10:15:00,45.85,45.95,45.81,45.84,133700.0,29.9624,30.0278,29.9363,29.9559,133700.0
2012-10-03 10:20:00,45.84,45.84,45.75,45.81,107300.0,29.9559,29.9559,29.8971,29.9363,107300.0
2012-10-03 10:25:00,45.81,45.81,45.79,45.8,49300.0,29.9363,29.9363,29.9232,29.9297,49300.0
2012-10-03 10:30:00,45.8,45.85,45.79,45.83,95900.0,29.9297,29.9624,29.9232,29.9493,95900.0
2012-10-03 10:35:00,45.83,45.86,45.82,45.86,50100.0,29.9493,29.9689,29.9428,29.9689,50100.0
2012-10-03 10:40:00,45.87,45.89,45.82,45.84,72200.0,29.9755,29.9886,29.9428,29.9559,72200.0
2012-10-03 10:45:00,45.85,45.86,45.72,45.72,62800.0,29.9624,29.9689,29.8775,29.8775,62800.0
2012-10-03 10:50:00,45.72,45.79,45.72,45.72,20500.0,29.8775,29.9232,29.8775,29.8775,20500.0
2012-10-03 10:55:00,45.72,45.74,45.68,45.71,32300.0,29.8775,29.8905,29.8513,29.8709,32300.0
2012-10-03 11:00:00,45.72,45.79,45.71,45.72,34500.0,29.8775,29.9232,29.8709,29.8775,34500.0
2012-10-03 11:05:00,45.73,45.87,45.72,45.81,43600.0,29.884,29.9755,29.8775,29.9363,43600.0
2012-10-03 11:10:00,45.81,46.05,45.8,45.96,58600.0,29.9363,30.0931,29.9297,30.0343,58600.0
2012-10-03 11:15:00,45.99,46.0,45.91,45.97,19300.0,30.0539,30.0604,30.0016,30.0408,19300.0
2012-10-03 11:20:00,45.94,46.04,45.94,46.02,84700.0,30.0212,30.0866,30.0212,30.0735,84700.0
2012-10-03 11:25:00,46.02,46.13,46.02,46.11,34600.0,30.0735,30.1454,30.0735,30.1323,34600.0
2012-10-03 11:30:00,46.12,46.14,46.06,46.09,52300.0,30.1389,30.1519,30.0996,30.1193,52300.0
2012-10-03 11:35:00,46.09,46.12,46.06,46.1,55100.0,30.1193,30.1389,30.0996,30.1258,55100.0
2012-10-03 11:40:00,46.1,46.12,46.0,46.04,59900.0,30.1258,30.1389,30.0604,30.0866,59900.0
2012-10-03 11:45:00,46.03,46.09,46.01,46.03,33000.0,30.08,30.1193,30.067,30.08,33000.0
2012-10-03 11:50:00,46.03,46.05,45.96,46.0,25500.0,30.08,30.0931,30.0343,30.0604,25500.0
2012-10-03 11:55:00,45.99,46.1,45.98,46.02,47000.0,30.0539,30.1258,30.0474,30.0735,47000.0
2012-10-03 12:00:00,46.03,46.06,46.01,46.02,49900.0,30.08,30.0996,30.067,30.0735,49900.0
2012-10-03 12:05:00,46.02,46.03,45.98,46.01,44200.0,30.0735,30.08,30.0474,30.067,44200.0
2012-10-03 12:10:00,46.02,46.06,46.02,46.05,38100.0,30.0735,30.0996,30.0735,30.0931,38100.0
2012-10-03 12:15:00,46.06,46.11,46.0,46.04,36100.0,30.0996,30.1323,30.0604,30.0866,36100.0
2012-10-03 12:20:00,46.03,46.09,46.03,46.09,6400.0,30.08,30.1193,30.08,30.1193,6400.0
2012-10-03 12:25:00,46.09,46.15,46.07,46.13,14100.0,30.1193,30.1585,30.1062,30.1454,14100.0
2012-10-03 12:30:00,46.14,46.18,46.14,46.18,20800.0,30.1519,30.1781,30.1519,30.1781,20800.0
2012-10-03 12:35:00,46.18,46.2,46.16,46.18,21100.0,30.1781,30.1911,30.165,30.1781,21100.0
2012-10-03 12:40:00,46.18,46.19,46.16,46.16,19900.0,30.1781,30.1846,30.165,30.165,19900.0
2012-10-03 12:45:00,46.17,46.2,46.14,46.19,44700.0,30.1715,30.1911,30.1519,30.1846,44700.0
2012-10-03 12:50:00,46.17,46.17,46.1,46.1,19400.0,30.1715,30.1715,30.1258,30.1258,19400.0
2012-10-03 12:55:00,46.1,46.13,46.09,46.1,17200.0,30.1258,30.1454,30.1193,30.1258,17200.0
2012-10-03 13:00:00,46.11,46.11,46.06,46.07,7600.0,30.1323,30.1323,30.0996,30.1062,7600.0
2012-10-03 13:05:00,46.07,46.08,46.04,46.04,16500.0,30.1062,30.1127,30.0866,30.0866,16500.0
2012-10-03 13:10:00,46.04,46.05,46.01,46.03,12100.0,30.0866,30.0931,30.067,30.08,12100.0
2012-10-03 13:15:00,46.03,46.07,46.03,46.05,15900.0,30.08,30.1062,30.08,30.0931,15900.0
2012-10-03 13:20:00,46.05,46.09,46.04,46.07,13500.0,30.0931,30.1193,30.0866,30.1062,13500.0
2012-10-03 13:25:00,46.08,46.08,46.05,46.06,14800.0,30.1127,30.1127,30.0931,30.0996,14800.0
2012-10-03 13:30:00,46.06,46.08,46.05,46.06,28600.0,30.0996,30.1127,30.0931,30.0996,28600.0
2012-10-03 13:35:00,46.06,46.07,45.86,45.9,45500.0,30.0996,30.1062,29.9689,29.9951,45500.0
2012-10-03 13:40:00,45.88,45.96,45.82,45.9,45900.0,29.982,30.0343,29.9428,29.9951,45900.0
2012-10-03 13:45:00,45.89,45.9,45.83,45.86,16300.0,29.9886,29.9951,29.9493,29.9689,16300.0
2012-10-03 13:50:00,45.86,45.9,45.85,45.88,24400.0,29.9689,29.9951,29.9624,29.982,24400.0
2012-10-03 13:55:00,45.87,45.9,45.85,45.87,19200.0,29.9755,29.9951,29.9624,29.9755,19200.0
2012-10-03 14:00:00,45.88,45.92,45.84,45.84,15600.0,29.982,30.0082,29.9559,29.9559,15600.0
2012-10-03 14:05:00,45.87,45.92,45.86,45.92,25600.0,29.9755,30.0082,29.9689,30.0082,25600.0
2012-10-03 14:10:00,45.92,45.99,45.92,45.97,39400.0,30.0082,30.0539,30.0082,30.0408,39400.0
2012-10-03 14:15:00,45.96,45.96,45.89,45.9,49500.0,30.0343,30.0343,29.9886,29.9951,49500.0
2012-10-03 14:20:00,45.9,45.97,45.89,45.93,46300.0,29.9951,30.0408,29.9886,30.0147,46300.0
2012-10-03 14:25:00,45.93,45.97,45.85,45.9,26700.0,30.0147,30.0408,29.9624,29.9951,26700.0
2012-10-03 14:30:00,45.9,45.92,45.85,45.91,27400.0,29.9951,30.0082,29.9624,30.0016,27400.0
2012-10-03 14:35:00,45.92,45.97,45.91,45.92,18200.0,30.0082,30.0408,30.0016,30.0082,18200.0
2012-10-03 14:40:00,45.92,45.92,45.88,45.91,19400.0,30.0082,30.0082,29.982,30.0016,19400.0
2012-10-03 14:45:00,45.92,45.95,45.9,45.91,15200.0,30.0082,30.0278,29.9951,30.0016,15200.0
2012-10-03 14:50:00,45.9,45.91,45.86,45.86,18500.0,29.9951,30.0016,29.9689,29.9689,18500.0
2012-10-03 14:55:00,45.87,45.88,45.81,45.85,32000.0,29.9755,29.982,29.9363,29.9624,32000.0
2012-10-03 15:00:00,45.86,45.87,45.8,45.86,34200.0,29.9689,29.9755,29.9297,29.9689,34200.0
2012-10-03 15:05:00,45.87,45.95,45.83,45.93,58100.0,29.9755,30.0278,29.9493,30.0147,58100.0
2012-10-03 15:10:00,45.93,45.93,45.86,45.91,37800.0,30.0147,30.0147,29.9689,30.0016,37800.0
2012-10-03 15:15:00,45.92,45.99,45.89,45.91,39200.0,30.0082,30.0539,29.9886,30.0016,39200.0
2012-10-03 15:20:00,45.9,46.05,45.88,46.02,72000.0,29.9951,30.0931,29.982,30.0735,72000.0
2012-10-03 15:25:00,46.01,46.05,45.95,46.03,37900.0,30.067,30.0931,30.0278,30.08,37900.0
2012-10-03 15:30:00,46.03,46.04,45.98,46.02,35800.0,30.08,30.0866,30.0474,30.0735,35800.0
2012-10-03 15:35:00,46.01,46.08,46.0,46.08,62500.0,30.067,30.1127,30.0604,30.1127,62500.0
2012-10-03 15:40:00,46.08,46.18,46.07,46.16,96300.0,30.1127,30.1781,30.1062,30.165,96300.0
2012-10-03 15:45:00,46.16,46.19,46.12,46.16,96700.0,30.165,30.1846,30.1389,30.165,96700.0
2012-10-03 15:50:00,46.15,46.15,46.03,46.06,68100.0,30.1585,30.1585,30.08,30.0996,68100.0
2012-10-03 15:55:00,46.07,46.14,46.07,46.12,156300.0,30.1062,30.1519,30.1062,30.1389,156300.0
2012-10-04 09:30:00,45.29,45.41,45.25,45.32,406900.0,29.5965,29.6749,29.5703,29.6161,406900.0
2012-10-04 09:35:00,45.31,45.33,45.07,45.21,235800.0,29.6095,29.6226,29.4527,29.5442,235800.0
2012-10-04 09:40:00,45.21,45.28,45.11,45.23,118300.0,29.5442,29.5899,29.4788,29.5573,118300.0
2012-10-04 09:45:00,45.22,45.23,45.13,45.17,200300.0,29.5507,29.5573,29.4919,29.518,200300.0
2012-10-04 09:50:00,45.18,45.2,45.14,45.15,128800.0,29.5246,29.5376,29.4984,29.505,128800.0
2012-10-04 09:55:00,45.15,45.17,44.91,44.94,310400.0,29.505,29.518,29.3481,29.3677,310400.0
2012-10-04 10:00:00,44.94,45.16,44.92,45.09,229200.0,29.3677,29.5115,29.3547,29.4658,229200.0
2012-10-04 10:05:00,45.08,45.29,45.02,45.26,326300.0,29.4592,29.5965,29.42,29.5769,326300.0
2012-10-04 10:10:00,45.28,45.46,45.28,45.33,281200.0,29.5899,29.7076,29.5899,29.6226,281200.0
2012-10-04 10:15:00,45.35,45.42,45.33,45.42,108100.0,29.6357,29.6814,29.6226,29.6814,108100.0
2012-10-04 10:20:00,45.42,45.52,45.41,45.42,134800.0,29.6814,29.7468,29.6749,29.6814,134800.0
2012-10-04 10:25:00,45.43,45.46,45.31,45.34,79200.0,29.6879,29.7076,29.6095,29.6291,79200.0
2012-10-04 10:30:00,45.34,45.36,45.28,45.31,74300.0,29.6291,29.6422,29.5899,29.6095,74300.0
2012-10-04 10:35:00,45.31,45.35,45.28,45.32,40000.0,29.6095,29.6357,29.5899,29.6161,40000.0
2012-10-04 10:40:00,45.31,45.37,45.22,45.23,88400.0,29.6095,29.6487,29.5507,29.5573,88400.0
2012-10-04 10:45:00,45.23,45.23,45.15,45.23,74700.0,29.5573,29.5573,29.505,29.5573,74700.0
2012-10-04 10:50:00,45.22,45.26,45.17,45.18,51400.0,29.5507,29.5769,29.518,29.5246,51400.0
2012-10-04 10:55:00,45.18,45.2,45.15,45.15,76100.0,29.5246,29.5376,29.505,29.505,76100.0
2012-10-04 11:00:00,45.16,45.31,45.16,45.25,85200.0,29.5115,29.6095,29.5115,29.5703,85200.0
2012-10-04 11:05:00,45.25,45.26,45.18,45.19,102800.0,29.5703,29.5769,29.5246,29.5311,102800.0
2012-10-04 11:10:00,45.19,45.27,45.19,45.27,54300.0,29.5311,29.5834,29.5311,29.5834,54300.0
2012-10-04 11:15:00,45.27,45.28,45.11,45.12,235900.0,29.5834,29.5899,29.4788,29.4854,235900.0
2012-10-04 11:20:00,45.13,45.14,45.04,45.06,103800.0,29.4919,29.4984,29.4331,29.4462,103800.0
2012-10-04 11:25:00,45.06,45.08,44.98,44.98,80500.0,29.4462,29.4592,29.3939,29.3939,80500.0
2012-10-04 11:30:00,44.98,44.98,44.8,44.9,177700.0,29.3939,29.3939,29.2763,29.3416,177700.0
2012-10-04 11:35:00,44.89,44.98,44.89,44.94,53300.0,29.3351,29.3939,29.3351,29.3677,53300.0
2012-10-04 11:40:00,44.94,44.99,44.93,44.96,42700.0,29.3677,29.4004,29.3612,29.3808,42700.0
2012-10-04 11:45:00,44.96,45.05,44.94,45.01,57100.0,29.3808,29.4396,29.3677,29.4135,57100.0
2012-10-04 11:50:00,45.0,45.05,44.98,45.01,74300.0,29.4069,29.4396,29.3939,29.4135,74300.0
2012-10-04 11:55:00,45.01,45.1,45.0,45.06,43700.0,29.4135,29.4723,29.4069,29.4462,43700.0
2012-10-04 12:00:00,45.04,45.07,45.0,45.02,22100.0,29.4331,29.4527,29.4069,29.42,22100.0
2012-10-04 12:05:00,45.03,45.18,45.02,45.15,82200.0,29.4266,29.5246,29.42,29.505,82200.0
2012-10-04 12:10:00,45.16,45.2,45.15,45.18,67400.0,29.5115,29.5376,29.505,29.5246,67400.0
2012-10-04 12:15:00,45.17,45.24,45.17,45.23,42800.0,29.518,29.5638,29.518,29.5573,42800.0
2012-10-04 12:20:00,45.23,45.31,45.23,45.28,45200.0,29.5573,29.6095,29.5573,29.5899,45200.0
2012-10-04 12:25:00,45.28,45.29,45.26,45.26,34200.0,29.5899,29.5965,29.5769,29.5769,34200.0
2012-10-04 12:30:00,45.26,45.29,45.23,45.27,59100.0,29.5769,29.5965,29.5573,29.5834,59100.0
2012-10-04 12:35:00,45.28,45.3,45.26,45.28,19100.0,29.5899,29.603,29.5769,29.5899,19100.0
2012-10-04 12:40:00,45.28,45.3,45.22,45.26,29600.0,29.5899,29.603,29.5507,29.5769,29600.0
2012-10-04 12:45:00,45.26,45.26,45.17,45.17,29900.0,29.5769,29.5769,29.518,29.518,29900.0
2012-10-04 12:50:00,45.18,45.19,45.06,45.09,36300.0,29.5246,29.5311,29.4462,29.4658,36300.0
2012-10-04 12:55:00,45.08,45.15,45.08,45.12,23500.0,29.4592,29.505,29.4592,29.4854,23500.0
2012-10-04 13:00:00,45.12,45.15,45.11,45.15,10400.0,29.4854,29.505,29.4788,29.505,10400.0
2012-10-04 13:05:00,45.13,45.18,45.13,45.17,35800.0,29.4919,29.5246,29.4919,29.518,35800.0
2012-10-04 13:10:00,45.18,45.21,45.15,45.19,25500.0,29.5246,29.5442,29.505,29.5311,25500.0
2012-10-04 13:15:00,45.2,45.22,45.19,45.2,19000.0,29.5376,29.5507,29.5311,29.5376,19000.0
2012-10-04 13:20:00,45.2,45.26,45.2,45.25,64000.0,29.5376,29.5769,29.5376,29.5703,64000.0
2012-10-04 13:25:00,45.26,45.28,45.23,45.24,22900.0,29.5769,29.5899,29.5573,29.5638,22900.0
2012-10-04 13:30:00,45.25,45.33,45.24,45.33,67400.0,29.5703,29.6226,29.5638,29.6226,67400.0
2012-10-04 13:35:00,45.32,45.35,45.29,45.34,72200.0,29.6161,29.6357,29.5965,29.6291,72200.0
2012-10-04 13:40:00,45.32,45.36,45.3,45.34,18400.0,29.6161,29.6422,29.603,29.6291,18400.0
2012-10-04 13:45:00,45.33,45.38,45.3,45.34,57600.0,29.6226,29.6553,29.603,29.6291,57600.0
2012-10-04 13:50:00,45.35,45.4,45.35,45.37,24100.0,29.6357,29.6683,29.6357,29.6487,24100.0
2012-10-04 13:55:00,45.38,45.51,45.38,45.48,117100.0,29.6553,29.7402,29.6553,29.7206,117100.0
2012-10-04 14:00:00,45.48,45.49,45.32,45.37,51000.0,29.7206,29.7272,29.6161,29.6487,51000.0
2012-10-04 14:05:00,45.36,45.45,45.33,45.4,52000.0,29.6422,29.701,29.6226,29.6683,52000.0
2012-10-04 14:10:00,45.4,45.42,45.36,45.4,41600.0,29.6683,29.6814,29.6422,29.6683,41600.0
2012-10-04 14:15:00,45.41,45.42,45.36,45.38,31900.0,29.6749,29.6814,29.6422,29.6553,31900.0
2012-10-04 14:20:00,45.37,45.41,45.37,45.4,35600.0,29.6487,29.6749,29.6487,29.6683,35600.0
2012-10-04 14:25:00,45.39,45.4,45.32,45.34,78300.0,29.6618,29.6683,29.6161,29.6291,78300.0
2012-10-04 14:30:00,45.34,45.34,45.23,45.25,112500.0,29.6291,29.6291,29.5573,29.5703,112500.0
2012-10-04 14:35:00,45.26,45.26,45.07,45.12,126500.0,29.5769,29.5769,29.4527,29.4854,126500.0
2012-10-04 14:40:00,45.12,45.2,45.1,45.12,96500.0,29.4854,29.5376,29.4723,29.4854,96500.0
2012-10-04 14:45:00,45.13,45.18,45.11,45.16,48800.0,29.4919,29.5246,29.4788,29.5115,48800.0
2012-10-04 14:50:00,45.16,45.18,45.07,45.11,92600.0,29.5115,29.5246,29.4527,29.4788,92600.0
2012-10-04 14:55:00,45.11,45.13,45.08,45.09,36500.0,29.4788,29.4919,29.4592,29.4658,36500.0
2012-10-04 15:00:00,45.11,45.15,45.11,45.14,44100.0,29.4788,29.505,29.4788,29.4984,44100.0
2012-10-04 15:05:00,45.14,45.14,45.1,45.11,47600.0,29.4984,29.4984,29.4723,29.4788,47600.0
2012-10-04 15:10:00,45.11,45.14,45.08,45.1,60000.0,29.4788,29.4984,29.4592,29.4723,60000.0
2012-10-04 15:15:00,45.1,45.17,45.09,45.15,141100.0,29.4723,29.518,29.4658,29.505,141100.0
2012-10-04 15:20:00,45.15,45.17,45.08,45.08,77200.0,29.505,29.518,29.4592,29.4592,77200.0
2012-10-04 15:25:00,45.08,45.12,45.03,45.08,117400.0,29.4592,29.4854,29.4266,29.4592,117400.0
2012-10-04 15:30:00,45.07,45.1,45.05,45.05,123400.0,29.4527,29.4723,29.4396,29.4396,123400.0
2012-10-04 15:35:00,45.05,45.09,45.0,45.07,116700.0,29.4396,29.4658,29.4069,29.4527,116700.0
2012-10-04 15:40:00,45.07,45.09,45.02,45.02,79500.0,29.4527,29.4658,29.42,29.42,79500.0
2012-10-04 15:45:00,45.02,45.05,44.99,45.01,147700.0,29.42,29.4396,29.4004,29.4135,147700.0
2012-10-04 15:50:00,45.01,45.04,44.99,45.0,127600.0,29.4135,29.4331,29.4004,29.4069,127600.0
2012-10-04 15:55:00,45.0,45.11,44.98,45.1,256500.0,29.4069,29.4788,29.3939,29.4723,256500.0
2012-10-05 09:30:00,45.83,45.84,45.5,45.69,238100.0,29.9493,29.9559,29.7337,29.8579,238100.0
2012-10-05 09:35:00,45.65,45.9,45.65,45.84,99800.0,29.8317,29.9951,29.8317,29.9559,99800.0
2012-10-05 09:40:00,45.85,45.85,45.59,45.64,152400.0,29.9624,29.9624,29.7925,29.8252,152400.0
2012-10-05 09:45:00,45.62,45.65,45.55,45.57,88900.0,29.8121,29.8317,29.7664,29.7794,88900.0
2012-10-05 09:50:00,45.58,45.84,45.58,45.82,127000.0,29.786,29.9559,29.786,29.9428,127000.0
2012-10-05 09:55:00,45.82,46.08,45.81,46.01,265300.0,29.9428,30.1127,29.9363,30.067,265300.0
2012-10-05 10:00:00,46.04,46.05,45.79,45.85,86800.0,30.0866,30.0931,29.9232,29.9624,86800.0
2012-10-05 10:05:00,45.86,45.86,45.79,45.81,64900.0,29.9689,29.9689,29.9232,29.9363,64900.0
2012-10-05 10:10:00,45.81,45.81,45.76,45.79,60900.0,29.9363,29.9363,29.9036,29.9232,60900.0
2012-10-05 10:15:00,45.79,45.87,45.79,45.85,71500.0,29.9232,29.9755,29.9232,29.9624,71500.0
2012-10-05 10:20:00,45.85,45.97,45.85,45.97,50100.0,29.9624,30.0408,29.9624,30.0408,50100.0
2012-10-05 10:25:00,45.96,46.0,45.9,45.9,48500.0,30.0343,30.0604,29.9951,29.9951,48500.0
2012-10-05 10:30:00,45.89,45.98,45.88,45.95,75500.0,29.9886,30.0474,29.982,30.0278,75500.0
2012-10-05 10:35:00,45.95,45.96,45.82,45.82,103800.0,30.0278,30.0343,29.9428,29.9428,103800.0
2012-10-05 10:40:00,45.82,45.87,45.75,45.75,84800.0,29.9428,29.9755,29.8971,29.8971,84800.0
2012-10-05 10:45:00,45.76,45.83,45.71,45.76,77900.0,29.9036,29.9493,29.8709,29.9036,77900.0
2012-10-05 10:50:00,45.76,45.8,45.72,45.75,54600.0,29.9036,29.9297,29.8775,29.8971,54600.0
2012-10-05 10:55:00,45.76,45.8,45.74,45.8,65900.0,29.9036,29.9297,29.8905,29.9297,65900.0
2012-10-05 11:00:00,45.79,45.82,45.77,45.77,65500.0,29.9232,29.9428,29.9101,29.9101,65500.0
2012-10-05 11:05:00,45.79,45.81,45.77,45.77,64000.0,29.9232,29.9363,29.9101,29.9101,64000.0
2012-10-05 11:10:00,45.77,45.83,45.74,45.82,49900.0,29.9101,29.9493,29.8905,29.9428,49900.0
2012-10-05 11:15:00,45.83,45.93,45.77,45.9,83100.0,29.9493,30.0147,29.9101,29.9951,83100.0
2012-10-05 11:20:00,45.9,45.91,45.85,45.85,90100.0,29.9951,30.0016,29.9624,29.9624,90100.0
2012-10-05 11:25:00,45.85,45.9,45.84,45.85,61000.0,29.9624,29.9951,29.9559,29.9624,61000.0
2012-10-05 11:30:00,45.85,45.89,45.85,45.86,27200.0,29.9624,29.9886,29.9624,29.9689,27200.0
2012-10-05 11:35:00,45.86,45.89,45.85,45.87,19200.0,29.9689,29.9886,29.9624,29.9755,19200.0
2012-10-05 11:40:00,45.86,45.87,45.85,45.86,48000.0,29.9689,29.9755,29.9624,29.9689,48000.0
2012-10-05 11:45:00,45.86,45.89,45.85,45.86,53800.0,29.9689,29.9886,29.9624,29.9689,53800.0
2012-10-05 11:50:00,45.87,45.9,45.85,45.86,48900.0,29.9755,29.9951,29.9624,29.9689,48900.0
2012-10-05 11:55:00,45.88,45.9,45.84,45.88,28200.0,29.982,29.9951,29.9559,29.982,28200.0
2012-10-05 12:00:00,45.88,45.89,45.8,45.82,47200.0,29.982,29.9886,29.9297,29.9428,47200.0
2012-10-05 12:05:00,45.8,45.83,45.75,45.76,39700.0,29.9297,29.9493,29.8971,29.9036,39700.0
2012-10-05 12:10:00,45.75,45.81,45.75,45.78,69000.0,29.8971,29.9363,29.8971,29.9167,69000.0
2012-10-05 12:15:00,45.78,45.82,45.76,45.77,17900.0,29.9167,29.9428,29.9036,29.9101,17900.0
2012-10-05 12:20:00,45.77,45.8,45.75,45.78,85600.0,29.9101,29.9297,29.8971,29.9167,85600.0
2012-10-05 12:25:00,45.77,45.81,45.75,45.75,38100.0,29.9101,29.9363,29.8971,29.8971,38100.0
2012-10-05 12:30:00,45.76,45.83,45.76,45.82,12500.0,29.9036,29.9493,29.9036,29.9428,12500.0
2012-10-05 12:35:00,45.82,45.93,45.82,45.91,43800.0,29.9428,30.0147,29.9428,30.0016,43800.0
2012-10-05 12:40:00,45.91,45.92,45.89,45.9,16800.0,30.0016,30.0082,29.9886,29.9951,16800.0
2012-10-05 12:45:00,45.89,45.89,45.8,45.8,37400.0,29.9886,29.9886,29.9297,29.9297,37400.0
2012-10-05 12:50:00,45.8,45.86,45.76,45.84,26600.0,29.9297,29.9689,29.9036,29.9559,26600.0
2012-10-05 12:55:00,45.84,45.89,45.84,45.89,37100.0,29.9559,29.9886,29.9559,29.9886,37100.0
2012-10-05 13:00:00,45.89,45.94,45.87,45.89,28100.0,29.9886,30.0212,29.9755,29.9886,28100.0
2012-10-05 13:05:00,45.91,45.94,45.9,45.91,22400.0,30.0016,30.0212,29.9951,30.0016,22400.0
2012-10-05 13:10:00,45.92,45.94,45.88,45.9,13600.0,30.0082,30.0212,29.982,29.9951,13600.0
2012-10-05 13:15:00,45.92,45.95,45.91,45.94,32600.0,30.0082,30.0278,30.0016,30.0212,32600.0
2012-10-05 13:20:00,45.94,45.95,45.91,45.95,34700.0,30.0212,30.0278,30.0016,30.0278,34700.0
2012-10-05 13:25:00,45.93,45.93,45.8,45.82,41300.0,30.0147,30.0147,29.9297,29.9428,41300.0
2012-10-05 13:30:00,45.81,45.85,45.77,45.79,38600.0,29.9363,29.9624,29.9101,29.9232,38600.0
2012-10-05 13:35:00,45.79,45.8,45.72,45.73,67200.0,29.9232,29.9297,29.8775,29.884,67200.0
2012-10-05 13:40:00,45.72,45.73,45.68,45.69,30000.0,29.8775,29.884,29.8513,29.8579,30000.0
2012-10-05 13:45:00,45.7,45.7,45.65,45.66,27800.0,29.8644,29.8644,29.8317,29.8383,27800.0
2012-10-05 13:50:00,45.66,45.68,45.65,45.65,51700.0,29.8383,29.8513,29.8317,29.8317,51700.0
2012-10-05 13:55:00,45.66,45.66,45.65,45.66,42600.0,29.8383,29.8383,29.8317,29.8383,42600.0
2012-10-05 14:00:00,45.65,45.66,45.65,45.65,73300.0,29.8317,29.8383,29.8317,29.8317,73300.0
2012-10-05 14:05:00,45.66,45.69,45.59,45.68,55600.0,29.8383,29.8579,29.7925,29.8513,55600.0
2012-10-05 14:10:00,45.67,45.75,45.63,45.75,57400.0,29.8448,29.8971,29.8186,29.8971,57400.0
2012-10-05 14:15:00,45.74,45.77,45.72,45.75,19800.0,29.8905,29.9101,29.8775,29.8971,19800.0
2012-10-05 14:20:00,45.75,45.75,45.7,45.72,12200.0,29.8971,29.8971,29.8644,29.8775,12200.0
2012-10-05 14:25:00,45.72,45.76,45.65,45.75,21800.0,29.8775,29.9036,29.8317,29.8971,21800.0
2012-10-05 14:30:00,45.74,45.74,45.68,45.71,17500.0,29.8905,29.8905,29.8513,29.8709,17500.0
2012-10-05 14:35:00,45.72,45.73,45.65,45.67,25700.0,29.8775,29.884,29.8317,29.8448,25700.0
2012-10-05 14:40:00,45.66,45.71,45.61,45.61,30700.0,29.8383,29.8709,29.8056,29.8056,30700.0
2012-10-05 14:45:00,45.61,45.65,45.52,45.52,51900.0,29.8056,29.8317,29.7468,29.7468,51900.0
2012-10-05 14:50:00,45.53,45.55,45.38,45.38,101500.0,29.7533,29.7664,29.6553,29.6553,101500.0
2012-10-05 14:55:00,45.38,45.41,45.35,45.41,29400.0,29.6553,29.6749,29.6357,29.6749,29400.0
2012-10-05 15:00:00,45.41,45.44,45.33,45.33,62900.0,29.6749,29.6945,29.6226,29.6226,62900.0
2012-10-05 15:05:00,45.34,45.36,45.28,45.31,56800.0,29.6291,29.6422,29.5899,29.6095,56800.0
2012-10-05 15:10:00,45.31,45.31,45.15,45.27,94900.0,29.6095,29.6095,29.505,29.5834,94900.0
2012-10-05 15:15:00,45.27,45.37,45.27,45.32,58000.0,29.5834,29.6487,29.5834,29.6161,58000.0
2012-10-05 15:20:00,45.33,45.36,45.32,45.35,30400.0,29.6226,29.6422,29.6161,29.6357,30400.0
2012-10-05 15:25:00,45.35,45.36,45.29,45.35,34800.0,29.6357,29.6422,29.5965,29.6357,34800.0
2012-10-05 15:30:00,45.34,45.36,45.21,45.21,42100.0,29.6291,29.6422,29.5442,29.5442,42100.0
2012-10-05 15:35:00,45.2,45.21,45.13,45.13,67800.0,29.5376,29.5442,29.4919,29.4919,67800.0
2012-10-05 15:40:00,45.13,45.35,45.13,45.33,106300.0,29.4919,29.6357,29.4919,29.6226,106300.0
2012-10-05 15:45:00,45.34,45.36,45.32,45.35,97300.0,29.6291,29.6422,29.6161,29.6357,97300.0
2012-10-05 15:50:00,45.35,45.35,45.29,45.35,93600.0,29.6357,29.6357,29.5965,29.6357,93600.0
2012-10-05 15:55:00,45.34,45.37,45.34,45.35,252700.0,29.6291,29.6487,29.6291,29.6357,252700.0
2012-10-08 09:30:00,44.97,45.0,44.81,44.92,146000.0,29.3873,29.4069,29.2828,29.3547,146000.0
2012-10-08 09:35:00,44.93,44.99,44.84,44.94,124000.0,29.3612,29.4004,29.3024,29.3677,124000.0
2012-10-08 09:40:00,44.94,44.98,44.9,44.98,62100.0,29.3677,29.3939,29.3416,29.3939,62100.0
2012-10-08 09:45:00,44.98,45.1,44.96,44.99,74800.0,29.3939,29.4723,29.3808,29.4004,74800.0
2012-10-08 09:50:00,44.96,45.03,44.92,45.02,55800.0,29.3808,29.4266,29.3547,29.42,55800.0
2012-10-08 09:55:00,45.03,45.16,45.02,45.06,58200.0,29.4266,29.5115,29.42,29.4462,58200.0
2012-10-08 10:00:00,45.05,45.14,45.04,45.12,121800.0,29.4396,29.4984,29.4331,29.4854,121800.0
2012-10-08 10:05:00,45.11,45.13,45.03,45.06,40900.0,29.4788,29.4919,29.4266,29.4462,40900.0
2012-10-08 10:10:00,45.06,45.22,45.05,45.19,83700.0,29.4462,29.5507,29.4396,29.5311,83700.0
2012-10-08 10:15:00,45.2,45.24,45.1,45.22,65500.0,29.5376,29.5638,29.4723,29.5507,65500.0
2012-10-08 10:20:00,45.22,45.22,45.1,45.12,91100.0,29.5507,29.5507,29.4723,29.4854,91100.0
2012-10-08 10:25:00,45.11,45.11,45.0,45.01,124000.0,29.4788,29.4788,29.4069,29.4135,124000.0
2012-10-08 10:30:00,45.01,45.03,44.9,44.95,97900.0,29.4135,29.4266,29.3416,29.3743,97900.0
2012-10-08 10:35:00,44.96,45.03,44.94,45.03,52700.0,29.3808,29.4266,29.3677,29.4266,52700.0
2012-10-08 10:40:00,45.04,45.13,45.02,45.11,38300.0,29.4331,29.4919,29.42,29.4788,38300.0
2012-10-08 10:45:00,45.11,45.11,44.98,44.99,32700.0,29.4788,29.4788,29.3939,29.4004,32700.0
2012-10-08 10:50:00,44.98,45.0,44.91,44.99,36600.0,29.3939,29.4069,29.3481,29.4004,36600.0
2012-10-08 10:55:00,44.99,45.03,44.98,45.01,32500.0,29.4004,29.4266,29.3939,29.4135,32500.0
2012-10-08 11:00:00,45.01,45.11,45.0,45.08,55900.0,29.4135,29.4788,29.4069,29.4592,55900.0
2012-10-08 11:05:00,45.08,45.08,44.94,44.95,20800.0,29.4592,29.4592,29.3677,29.3743,20800.0
2012-10-08 11:10:00,44.94,44.95,44.88,44.92,76100.0,29.3677,29.3743,29.3285,29.3547,76100.0
2012-10-08 11:15:00,44.91,44.92,44.88,44.92,31100.0,29.3481,29.3547,29.3285,29.3547,31100.0
2012-10-08 11:20:00,44.91,44.95,44.88,44.89,34100.0,29.3481,29.3743,29.3285,29.3351,34100.0
2012-10-08 11:25:00,44.89,44.91,44.85,44.87,28700.0,29.3351,29.3481,29.3089,29.322,28700.0
2012-10-08 11:30:00,44.87,44.87,44.8,44.81,43600.0,29.322,29.322,29.2763,29.2828,43600.0
2012-10-08 11:35:00,44.81,44.87,44.8,44.84,27800.0,29.2828,29.322,29.2763,29.3024,27800.0
2012-10-08 11:40:00,44.85,44.87,44.83,44.87,18800.0,29.3089,29.322,29.2959,29.322,18800.0
2012-10-08 11:45:00,44.86,44.87,44.82,44.84,36400.0,29.3155,29.322,29.2893,29.3024,36400.0
2012-10-08 11:50:00,44.83,44.83,44.72,44.77,76200.0,29.2959,29.2959,29.224,29.2566,76200.0
2012-10-08 11:55:00,44.77,44.79,44.76,44.78,33400.0,29.2566,29.2697,29.2501,29.2632,33400.0
2012-10-08 12:00:00,44.78,44.79,44.75,44.76,21500.0,29.2632,29.2697,29.2436,29.2501,21500.0
2012-10-08 12:05:00,44.77,44.78,44.73,44.75,48600.0,29.2566,29.2632,29.2305,29.2436,48600.0
2012-10-08 12:10:00,44.75,44.87,44.75,44.86,34400.0,29.2436,29.322,29.2436,29.3155,34400.0
2012-10-08 12:15:00,44.86,44.97,44.86,44.97,40600.0,29.3155,29.3873,29.3155,29.3873,40600.0
2012-10-08 12:20:00,44.98,44.98,44.91,44.91,23800.0,29.3939,29.3939,29.3481,29.3481,23800.0
2012-10-08 12:25:00,44.89,44.91,44.87,44.88,15700.0,29.3351,29.3481,29.322,29.3285,15700.0
2012-10-08 12:30:00,44.91,44.96,44.91,44.92,17000.0,29.3481,29.3808,29.3481,29.3547,17000.0
2012-10-08 12:35:00,44.92,44.93,44.88,44.9,12100.0,29.3547,29.3612,29.3285,29.3416,12100.0
2012-10-08 12:40:00,44.89,44.91,44.88,44.9,9900.0,29.3351,29.3481,29.3285,29.3416,9900.0
2012-10-08 12:45:00,44.89,44.89,44.82,44.83,40200.0,29.3351,29.3351,29.2893,29.2959,40200.0
2012-10-08 12:50:00,44.83,44.87,44.8,44.85,18600.0,29.2959,29.322,29.2763,29.3089,18600.0
2012-10-08 12:55:00,44.86,44.88,44.83,44.86,12600.0,29.3155,29.3285,29.2959,29.3155,12600.0
2012-10-08 13:00:00,44.86,44.91,44.85,44.85,18700.0,29.3155,29.3481,29.3089,29.3089,18700.0
2012-10-08 13:05:00,44.85,44.85,44.79,44.81,29700.0,29.3089,29.3089,29.2697,29.2828,29700.0
2012-10-08 13:10:00,44.8,44.8,44.75,44.77,10900.0,29.2763,29.2763,29.2436,29.2566,10900.0
2012-10-08 13:15:00,44.78,44.8,44.77,44.78,9400.0,29.2632,29.2763,29.2566,29.2632,9400.0
2012-10-08 13:20:00,44.78,44.78,44.74,44.74,21600.0,29.2632,29.2632,29.237,29.237,21600.0
2012-10-08 13:25:00,44.75,44.79,44.71,44.71,50100.0,29.2436,29.2697,29.2174,29.2174,50100.0
2012-10-08 13:30:00,44.71,44.79,44.71,44.77,16700.0,29.2174,29.2697,29.2174,29.2566,16700.0
2012-10-08 13:35:00,44.79,44.79,44.75,44.77,50800.0,29.2697,29.2697,29.2436,29.2566,50800.0
2012-10-08 13:40:00,44.77,44.82,44.76,44.79,21400.0,29.2566,29.2893,29.2501,29.2697,21400.0
2012-10-08 13:45:00,44.79,44.81,44.77,44.77,8800.0,29.2697,29.2828,29.2566,29.2566,8800.0
2012-10-08 13:50:00,44.78,44.8,44.63,44.68,71600.0,29.2632,29.2763,29.1652,29.1978,71600.0
2012-10-08 13:55:00,44.68,44.7,44.67,44.69,27200.0,29.1978,29.2109,29.1913,29.2044,27200.0
2012-10-08 14:00:00,44.7,44.72,44.68,44.71,25000.0,29.2109,29.224,29.1978,29.2174,25000.0
2012-10-08 14:05:00,44.71,44.72,44.66,44.71,27400.0,29.2174,29.224,29.1848,29.2174,27400.0
2012-10-08 14:10:00,44.71,44.72,44.67,44.7,22400.0,29.2174,29.224,29.1913,29.2109,22400.0
2012-10-08 14:15:00,44.7,44.72,44.65,44.72,46900.0,29.2109,29.224,29.1782,29.224,46900.0
2012-10-08 14:20:00,44.72,44.73,44.7,44.71,23700.0,29.224,29.2305,29.2109,29.2174,23700.0
2012-10-08 14:25:00,44.7,44.72,44.67,44.67,33000.0,29.2109,29.224,29.1913,29.1913,33000.0
2012-10-08 14:30:00,44.67,44.71,44.67,44.69,22600.0,29.1913,29.2174,29.1913,29.2044,22600.0
2012-10-08 14:35:00,44.72,44.75,44.69,44.75,22500.0,29.224,29.2436,29.2044,29.2436,22500.0
2012-10-08 14:40:00,44.75,44.75,44.7,44.71,20300.0,29.2436,29.2436,29.2109,29.2174,20300.0
2012-10-08 14:45:00,44.72,44.72,44.63,44.64,44000.0,29.224,29.224,29.1652,29.1717,44000.0
2012-10-08 14:50:00,44.64,44.64,44.55,44.61,71100.0,29.1717,29.1717,29.1129,29.1521,71100.0
2012-10-08 14:55:00,44.61,44.68,44.6,44.68,56500.0,29.1521,29.1978,29.1456,29.1978,56500.0
2012-10-08 15:00:00,44.69,44.83,44.69,44.8,84800.0,29.2044,29.2959,29.2044,29.2763,84800.0
2012-10-08 15:05:00,44.8,44.81,44.76,44.8,19900.0,29.2763,29.2828,29.2501,29.2763,19900.0
2012-10-08 15:10:00,44.8,44.83,44.76,44.82,38100.0,29.2763,29.2959,29.2501,29.2893,38100.0
2012-10-08 15:15:00,44.83,44.84,44.78,44.8,44600.0,29.2959,29.3024,29.2632,29.2763,44600.0
2012-10-08 15:20:00,44.8,44.87,44.79,44.84,61500.0,29.2763,29.322,29.2697,29.3024,61500.0
2012-10-08 15:25:00,44.85,44.87,44.8,44.82,32600.0,29.3089,29.322,29.2763,29.2893,32600.0
2012-10-08 15:30:00,44.83,44.89,44.83,44.85,46100.0,29.2959,29.3351,29.2959,29.3089,46100.0
2012-10-08 15:35:00,44.86,44.9,44.82,44.82,59200.0,29.3155,29.3416,29.2893,29.2893,59200.0
2012-10-08 15:40:00,44.82,44.85,44.8,44.84,61200.0,29.2893,29.3089,29.2763,29.3024,61200.0
2012-10-08 15:45:00,44.83,44.84,44.78,44.8,98700.0,29.2959,29.3024,29.2632,29.2763,98700.0
2012-10-08 15:50:00,44.79,44.8,44.72,44.72,116400.0,29.2697,29.2763,29.224,29.224,116400.0
2012-10-08 15:55:00,44.73,44.76,44.7,44.71,241900.0,29.2305,29.2501,29.2109,29.2174,241900.0
2012-10-09 09:30:00,45.0,45.1,44.8,44.82,145300.0,29.4069,29.4723,29.2763,29.2893,145300.0
2012-10-09 09:35:00,44.82,44.98,44.82,44.89,83400.0,29.2893,29.3939,29.2893,29.3351,83400.0
2012-10-09 09:40:00,44.9,44.97,44.89,44.9,59100.0,29.3416,29.3873,29.3351,29.3416,59100.0
2012-10-09 09:45:00,44.88,44.89,44.7,44.74,213700.0,29.3285,29.3351,29.2109,29.237,213700.0
2012-10-09 09:50:00,44.73,44.76,44.67,44.68,80700.0,29.2305,29.2501,29.1913,29.1978,80700.0
2012-10-09 09:55:00,44.68,44.7,44.45,44.48,131700.0,29.1978,29.2109,29.0475,29.0671,131700.0
2012-10-09 10:00:00,44.47,44.63,44.45,44.55,194600.0,29.0606,29.1652,29.0475,29.1129,194600.0
2012-10-09 10:05:00,44.55,44.57,44.5,44.53,90700.0,29.1129,29.1259,29.0802,29.0998,90700.0
2012-10-09 10:10:00,44.53,44.56,44.44,44.45,73100.0,29.0998,29.1194,29.041,29.0475,73100.0
2012-10-09 10:15:00,44.46,44.52,44.37,44.4,108800.0,29.0541,29.0933,28.9953,29.0149,108800.0
2012-10-09 10:20:00,44.41,44.46,44.23,44.25,110100.0,29.0214,29.0541,28.9038,28.9168,110100.0
2012-10-09 10:25:00,44.25,44.25,44.1,44.2,248900.0,28.9168,28.9168,28.8188,28.8842,248900.0
2012-10-09 10:30:00,44.2,44.28,44.2,44.23,68800.0,28.8842,28.9364,28.8842,28.9038,68800.0
2012-10-09 10:35:00,44.22,44.22,44.06,44.06,93000.0,28.8972,28.8972,28.7927,28.7927,93000.0
2012-10-09 10:40:00,44.06,44.08,43.9,43.93,225800.0,28.7927,28.8057,28.6881,28.7077,225800.0
2012-10-09 10:45:00,43.93,44.03,43.69,43.71,212200.0,28.7077,28.7731,28.5509,28.5639,212200.0
2012-10-09 10:50:00,43.71,43.75,43.56,43.61,238400.0,28.5639,28.5901,28.4659,28.4986,238400.0
2012-10-09 10:55:00,43.61,43.79,43.6,43.73,144700.0,28.4986,28.6162,28.4921,28.577,144700.0
2012-10-09 11:00:00,43.74,43.76,43.57,43.61,139900.0,28.5836,28.5966,28.4725,28.4986,139900.0
2012-10-09 11:05:00,43.63,43.75,43.6,43.74,53400.0,28.5117,28.5901,28.4921,28.5836,53400.0
2012-10-09 11:10:00,43.74,43.81,43.69,43.77,71700.0,28.5836,28.6293,28.5509,28.6032,71700.0
2012-10-09 11:15:00,43.78,43.82,43.66,43.69,76900.0,28.6097,28.6358,28.5313,28.5509,76900.0
2012-10-09 11:20:00,43.69,43.87,43.69,43.85,47700.0,28.5509,28.6685,28.5509,28.6554,47700.0
2012-10-09 11:25:00,43.85,44.0,43.82,44.0,90900.0,28.6554,28.7535,28.6358,28.7535,90900.0
2012-10-09 11:30:00,44.0,44.0,43.87,43.87,70400.0,28.7535,28.7535,28.6685,28.6685,70400.0
2012-10-09 11:35:00,43.87,43.92,43.83,43.84,60700.0,28.6685,28.7012,28.6424,28.6489,60700.0
2012-10-09 11:40:00,43.83,43.89,43.83,43.89,55700.0,28.6424,28.6816,28.6424,28.6816,55700.0
2012-10-09 11:45:00,43.87,43.9,43.69,43.77,70000.0,28.6685,28.6881,28.5509,28.6032,70000.0
2012-10-09 11:50:00,43.76,43.81,43.74,43.77,30900.0,28.5966,28.6293,28.5836,28.6032,30900.0
2012-10-09 11:55:00,43.78,43.84,43.77,43.79,26700.0,28.6097,28.6489,28.6032,28.6162,26700.0
2012-10-09 12:00:00,43.78,43.85,43.75,43.79,45700.0,28.6097,28.6554,28.5901,28.6162,45700.0
2012-10-09 12:05:00,43.79,43.81,43.75,43.79,63600.0,28.6162,28.6293,28.5901,28.6162,63600.0
2012-10-09 12:10:00,43.79,43.82,43.77,43.81,86800.0,28.6162,28.6358,28.6032,28.6293,86800.0
2012-10-09 12:15:00,43.8,43.83,43.75,43.79,80400.0,28.6228,28.6424,28.5901,28.6162,80400.0
2012-10-09 12:20:00,43.79,43.81,43.75,43.79,32600.0,28.6162,28.6293,28.5901,28.6162,32600.0
2012-10-09 12:25:00,43.8,43.8,43.75,43.76,51900.0,28.6228,28.6228,28.5901,28.5966,51900.0
2012-10-09 12:30:00,43.77,43.81,43.76,43.76,28500.0,28.6032,28.6293,28.5966,28.5966,28500.0
2012-10-09 12:35:00,43.76,43.79,43.72,43.75,58100.0,28.5966,28.6162,28.5705,28.5901,58100.0
2012-10-09 12:40:00,43.74,43.74,43.63,43.72,87400.0,28.5836,28.5836,28.5117,28.5705,87400.0
2012-10-09 12:45:00,43.73,43.73,43.62,43.65,63100.0,28.577,28.577,28.5051,28.5247,63100.0
2012-10-09 12:50:00,43.65,43.65,43.6,43.61,92700.0,28.5247,28.5247,28.4921,28.4986,92700.0
2012-10-09 12:55:00,43.61,43.62,43.53,43.6,57800.0,28.4986,28.5051,28.4463,28.4921,57800.0
2012-10-09 13:00:00,43.59,43.62,43.56,43.57,72200.0,28.4855,28.5051,28.4659,28.4725,72200.0
2012-10-09 13:05:00,43.57,43.58,43.46,43.47,124800.0,28.4725,28.479,28.4006,28.4071,124800.0
2012-10-09 13:10:00,43.46,43.53,43.46,43.53,68700.0,28.4006,28.4463,28.4006,28.4463,68700.0
2012-10-09 13:15:00,43.53,43.57,43.47,43.48,92600.0,28.4463,28.4725,28.4071,28.4136,92600.0
2012-10-09 13:20:00,43.47,43.52,43.43,43.5,55800.0,28.4071,28.4398,28.381,28.4267,55800.0
2012-10-09 13:25:00,43.51,43.52,43.45,43.5,56600.0,28.4333,28.4398,28.394,28.4267,56600.0
2012-10-09 13:30:00,43.5,43.51,43.44,43.49,119100.0,28.4267,28.4333,28.3875,28.4202,119100.0
2012-10-09 13:35:00,43.49,43.66,43.49,43.64,104500.0,28.4202,28.5313,28.4202,28.5182,104500.0
2012-10-09 13:40:00,43.64,43.69,43.6,43.61,71500.0,28.5182,28.5509,28.4921,28.4986,71500.0
2012-10-09 13:45:00,43.62,43.66,43.57,43.63,60500.0,28.5051,28.5313,28.4725,28.5117,60500.0
2012-10-09 13:50:00,43.63,43.77,43.62,43.68,72900.0,28.5117,28.6032,28.5051,28.5443,72900.0
2012-10-09 13:55:00,43.67,43.77,43.62,43.64,72600.0,28.5378,28.6032,28.5051,28.5182,72600.0
2012-10-09 14:00:00,43.64,43.72,43.61,43.72,58500.0,28.5182,28.5705,28.4986,28.5705,58500.0
2012-10-09 14:05:00,43.71,43.73,43.65,43.69,63400.0,28.5639,28.577,28.5247,28.5509,63400.0
2012-10-09 14:10:00,43.69,43.71,43.66,43.7,51000.0,28.5509,28.5639,28.5313,28.5574,51000.0
2012-10-09 14:15:00,43.7,43.74,43.59,43.73,121100.0,28.5574,28.5836,28.4855,28.577,121100.0
2012-10-09 14:20:00,43.74,43.84,43.72,43.82,55600.0,28.5836,28.6489,28.5705,28.6358,55600.0
2012-10-09 14:25:00,43.83,43.89,43.8,43.81,86200.0,28.6424,28.6816,28.6228,28.6293,86200.0
2012-10-09 14:30:00,43.81,43.83,43.74,43.76,77400.0,28.6293,28.6424,28.5836,28.5966,77400.0
2012-10-09 14:35:00,43.77,43.87,43.76,43.79,57100.0,28.6032,28.6685,28.5966,28.6162,57100.0
2012-10-09 14:40:00,43.79,43.84,43.66,43.81,72300.0,28.6162,28.6489,28.5313,28.6293,72300.0
2012-10-09 14:45:00,43.82,43.92,43.8,43.88,54400.0,28.6358,28.7012,28.6228,28.675,54400.0
2012-10-09 14:50:00,43.89,43.96,43.86,43.96,68700.0,28.6816,28.7273,28.662,28.7273,68700.0
2012-10-09 14:55:00,43.95,43.99,43.88,43.93,136500.0,28.7208,28.7469,28.675,28.7077,136500.0
2012-10-09 15:00:00,43.93,44.04,43.91,44.03,129900.0,28.7077,28.7796,28.6946,28.7731,129900.0
2012-10-09 15:05:00,44.04,44.09,43.97,43.98,172800.0,28.7796,28.8123,28.7339,28.7404,172800.0
2012-10-09 15:10:00,43.99,44.04,43.92,43.92,108900.0,28.7469,28.7796,28.7012,28.7012,108900.0
2012-10-09 15:15:00,43.93,43.97,43.88,43.92,75400.0,28.7077,28.7339,28.675,28.7012,75400.0
2012-10-09 15:20:00,43.92,43.94,43.75,43.76,148100.0,28.7012,28.7143,28.5901,28.5966,148100.0
2012-10-09 15:25:00,43.76,43.84,43.75,43.75,124900.0,28.5966,28.6489,28.5901,28.5901,124900.0
2012-10-09 15:30:00,43.78,43.8,43.67,43.74,113000.0,28.6097,28.6228,28.5378,28.5836,113000.0
2012-10-09 15:35:00,43.74,43.76,43.67,43.68,82700.0,28.5836,28.5966,28.5378,28.5443,82700.0
2012-10-09 15:40:00,43.69,43.79,43.69,43.74,97500.0,28.5509,28.6162,28.5509,28.5836,97500.0
2012-10-09 15:45:00,43.74,43.74,43.65,43.69,144500.0,28.5836,28.5836,28.5247,28.5509,144500.0
2012-10-09 15:50:00,43.68,43.7,43.68,43.7,115000.0,28.5443,28.5574,28.5443,28.5574,115000.0
2012-10-09 15:55:00,43.7,43.73,43.68,43.7,469100.0,28.5574,28.577,28.5443,28.5574,469100.0
2012-10-10 09:30:00,43.75,43.96,43.64,43.93,115100.0,28.5901,28.7273,28.5182,28.7077,115100.0
2012-10-10 09:35:00,43.93,43.93,43.67,43.7,48200.0,28.7077,28.7077,28.5378,28.5574,48200.0
2012-10-10 09:40:00,43.69,43.7,43.5,43.65,80700.0,28.5509,28.5574,28.4267,28.5247,80700.0
2012-10-10 09:45:00,43.64,43.85,43.59,43.84,110500.0,28.5182,28.6554,28.4855,28.6489,110500.0
2012-10-10 09:50:00,43.84,43.95,43.84,43.91,71700.0,28.6489,28.7208,28.6489,28.6946,71700.0
2012-10-10 09:55:00,43.91,43.92,43.65,43.69,100100.0,28.6946,28.7012,28.5247,28.5509,100100.0
2012-10-10 10:00:00,43.69,43.94,43.65,43.9,62800.0,28.5509,28.7143,28.5247,28.6881,62800.0
2012-10-10 10:05:00,43.9,43.95,43.82,43.93,66600.0,28.6881,28.7208,28.6358,28.7077,66600.0
2012-10-10 10:10:00,43.92,43.93,43.7,43.7,44500.0,28.7012,28.7077,28.5574,28.5574,44500.0
2012-10-10 10:15:00,43.72,43.79,43.67,43.75,46700.0,28.5705,28.6162,28.5378,28.5901,46700.0
2012-10-10 10:20:00,43.74,43.83,43.7,43.82,45200.0,28.5836,28.6424,28.5574,28.6358,45200.0
2012-10-10 10:25:00,43.82,43.96,43.8,43.94,76600.0,28.6358,28.7273,28.6228,28.7143,76600.0
2012-10-10 10:30:00,43.94,43.95,43.82,43.85,37600.0,28.7143,28.7208,28.6358,28.6554,37600.0
2012-10-10 10:35:00,43.86,43.86,43.7,43.75,51100.0,28.662,28.662,28.5574,28.5901,51100.0
2012-10-10 10:40:00,43.77,43.78,43.55,43.55,80800.0,28.6032,28.6097,28.4594,28.4594,80800.0
2012-10-10 10:45:00,43.55,43.66,43.55,43.66,76100.0,28.4594,28.5313,28.4594,28.5313,76100.0
2012-10-10 10:50:00,43.65,43.66,43.59,43.62,34500.0,28.5247,28.5313,28.4855,28.5051,34500.0
2012-10-10 10:55:00,43.62,43.71,43.62,43.65,44700.0,28.5051,28.5639,28.5051,28.5247,44700.0
2012-10-10 11:00:00,43.65,43.69,43.64,43.67,60100.0,28.5247,28.5509,28.5182,28.5378,60100.0
2012-10-10 11:05:00,43.67,43.68,43.58,43.58,57500.0,28.5378,28.5443,28.479,28.479,57500.0
2012-10-10 11:10:00,43.59,43.6,43.5,43.5,48200.0,28.4855,28.4921,28.4267,28.4267,48200.0
2012-10-10 11:15:00,43.52,43.53,43.42,43.43,75200.0,28.4398,28.4463,28.3744,28.381,75200.0
2012-10-10 11:20:00,43.43,43.52,43.43,43.52,48200.0,28.381,28.4398,28.381,28.4398,48200.0
2012-10-10 11:25:00,43.49,43.56,43.48,43.55,27900.0,28.4202,28.4659,28.4136,28.4594,27900.0
2012-10-10 11:30:00,43.54,43.57,43.5,43.53,52500.0,28.4529,28.4725,28.4267,28.4463,52500.0
2012-10-10 11:35:00,43.53,43.56,43.5,43.54,25600.0,28.4463,28.4659,28.4267,28.4529,25600.0
2012-10-10 11:40:00,43.54,43.57,43.53,43.53,29100.0,28.4529,28.4725,28.4463,28.4463,29100.0
2012-10-10 11:45:00,43.54,43.55,43.52,43.55,18600.0,28.4529,28.4594,28.4398,28.4594,18600.0
2012-10-10 11:50:00,43.54,43.54,43.4,43.42,92200.0,28.4529,28.4529,28.3614,28.3744,92200.0
2012-10-10 11:55:00,43.43,43.44,43.3,43.3,71400.0,28.381,28.3875,28.296,28.296,71400.0
2012-10-10 12:00:00,43.3,43.3,43.18,43.28,135800.0,28.296,28.296,28.2176,28.283,135800.0
2012-10-10 12:05:00,43.29,43.3,43.21,43.22,91800.0,28.2895,28.296,28.2372,28.2437,91800.0
2012-10-10 12:10:00,43.22,43.29,43.14,43.14,90000.0,28.2437,28.2895,28.1915,28.1915,90000.0
2012-10-10 12:15:00,43.13,43.14,43.01,43.07,118800.0,28.1849,28.1915,28.1065,28.1457,118800.0
2012-10-10 12:20:00,43.07,43.17,43.05,43.15,53600.0,28.1457,28.2111,28.1326,28.198,53600.0
2012-10-10 12:25:00,43.16,43.25,43.15,43.25,42900.0,28.2045,28.2633,28.198,28.2633,42900.0
2012-10-10 12:30:00,43.24,43.27,43.13,43.13,76400.0,28.2568,28.2764,28.1849,28.1849,76400.0
2012-10-10 12:35:00,43.14,43.15,43.06,43.09,82800.0,28.1915,28.198,28.1392,28.1588,82800.0
2012-10-10 12:40:00,43.09,43.09,43.01,43.03,53000.0,28.1588,28.1588,28.1065,28.1196,53000.0
2012-10-10 12:45:00,43.03,43.04,43.0,43.02,86100.0,28.1196,28.1261,28.1,28.113,86100.0
2012-10-10 12:50:00,43.02,43.03,42.84,42.86,134700.0,28.113,28.1196,27.9954,28.0085,134700.0
2012-10-10 12:55:00,42.86,42.88,42.73,42.75,141200.0,28.0085,28.0216,27.9235,27.9366,141200.0
2012-10-10 13:00:00,42.74,42.84,42.74,42.81,80000.0,27.9301,27.9954,27.9301,27.9758,80000.0
2012-10-10 13:05:00,42.82,42.91,42.8,42.87,89900.0,27.9823,28.0412,27.9693,28.015,89900.0
2012-10-10 13:10:00,42.87,42.89,42.76,42.79,87500.0,28.015,28.0281,27.9431,27.9627,87500.0
2012-10-10 13:15:00,42.79,42.9,42.79,42.9,45100.0,27.9627,28.0346,27.9627,28.0346,45100.0
2012-10-10 13:20:00,42.9,42.91,42.88,42.9,39500.0,28.0346,28.0412,28.0216,28.0346,39500.0
2012-10-10 13:25:00,42.9,42.91,42.81,42.82,49700.0,28.0346,28.0412,27.9758,27.9823,49700.0
2012-10-10 13:30:00,42.81,42.81,42.74,42.76,72500.0,27.9758,27.9758,27.9301,27.9431,72500.0
2012-10-10 13:35:00,42.76,42.79,42.68,42.69,90900.0,27.9431,27.9627,27.8909,27.8974,90900.0
2012-10-10 13:40:00,42.7,42.74,42.63,42.73,72800.0,27.9039,27.9301,27.8582,27.9235,72800.0
2012-10-10 13:45:00,42.72,42.86,42.71,42.86,68300.0,27.917,28.0085,27.9105,28.0085,68300.0
2012-10-10 13:50:00,42.85,42.91,42.85,42.9,69400.0,28.002,28.0412,28.002,28.0346,69400.0
2012-10-10 13:55:00,42.9,42.91,42.86,42.88,41100.0,28.0346,28.0412,28.0085,28.0216,41100.0
2012-10-10 14:00:00,42.88,42.98,42.88,42.95,74900.0,28.0216,28.0869,28.0216,28.0673,74900.0
2012-10-10 14:05:00,42.96,43.06,42.96,43.03,119100.0,28.0738,28.1392,28.0738,28.1196,119100.0
2012-10-10 14:10:00,43.02,43.05,42.92,42.95,60700.0,28.113,28.1326,28.0477,28.0673,60700.0
2012-10-10 14:15:00,42.95,43.02,42.95,43.0,32300.0,28.0673,28.113,28.0673,28.1,32300.0
2012-10-10 14:20:00,43.0,43.0,42.92,42.92,43800.0,28.1,28.1,28.0477,28.0477,43800.0
2012-10-10 14:25:00,42.93,42.95,42.91,42.92,44700.0,28.0542,28.0673,28.0412,28.0477,44700.0
2012-10-10 14:30:00,42.92,43.01,42.91,43.01,44500.0,28.0477,28.1065,28.0412,28.1065,44500.0
2012-10-10 14:35:00,43.0,43.03,42.93,42.95,49700.0,28.1,28.1196,28.0542,28.0673,49700.0
2012-10-10 14:40:00,42.96,42.98,42.91,42.96,29700.0,28.0738,28.0869,28.0412,28.0738,29700.0
2012-10-10 14:45:00,42.96,42.96,42.89,42.92,45500.0,28.0738,28.0738,28.0281,28.0477,45500.0
2012-10-10 14:50:00,42.91,42.95,42.89,42.95,50000.0,28.0412,28.0673,28.0281,28.0673,50000.0
2012-10-10 14:55:00,42.96,43.01,42.86,42.87,52300.0,28.0738,28.1065,28.0085,28.015,52300.0
2012-10-10 15:00:00,42.87,42.93,42.87,42.92,31800.0,28.015,28.0542,28.015,28.0477,31800.0
2012-10-10 15:05:00,42.92,43.04,42.85,43.03,70800.0,28.0477,28.1261,28.002,28.1196,70800.0
2012-10-10 15:10:00,43.03,43.09,43.0,43.07,56400.0,28.1196,28.1588,28.1,28.1457,56400.0
2012-10-10 15:15:00,43.07,43.08,43.01,43.05,43100.0,28.1457,28.1523,28.1065,28.1326,43100.0
2012-10-10 15:20:00,43.04,43.07,42.95,43.03,54900.0,28.1261,28.1457,28.0673,28.1196,54900.0
2012-10-10 15:25:00,43.02,43.09,42.96,43.05,52500.0,28.113,28.1588,28.0738,28.1326,52500.0
2012-10-10 15:30:00,43.03,43.09,43.01,43.03,72900.0,28.1196,28.1588,28.1065,28.1196,72900.0
2012-10-10 15:35:00,43.03,43.07,42.98,43.01,79700.0,28.1196,28.1457,28.0869,28.1065,79700.0
2012-10-10 15:40:00,43.01,43.01,42.87,42.95,183200.0,28.1065,28.1065,28.015,28.0673,183200.0
2012-10-10 15:45:00,42.97,43.03,42.9,43.03,107600.0,28.0804,28.1196,28.0346,28.1196,107600.0
2012-10-10 15:50:00,43.03,43.05,42.99,43.05,118700.0,28.1196,28.1326,28.0934,28.1326,118700.0
2012-10-10 15:55:00,43.05,43.1,43.02,43.09,328100.0,28.1326,28.1653,28.113,28.1588,328100.0
2012-10-11 09:30:00,43.61,43.82,43.56,43.75,207200.0,28.4986,28.6358,28.4659,28.5901,207200.0
2012-10-11 09:35:00,43.75,43.79,43.58,43.63,160300.0,28.5901,28.6162,28.479,28.5117,160300.0
2012-10-11 09:40:00,43.64,43.65,43.53,43.57,138300.0,28.5182,28.5247,28.4463,28.4725,138300.0
2012-10-11 09:45:00,43.61,43.65,43.53,43.58,118200.0,28.4986,28.5247,28.4463,28.479,118200.0
2012-10-11 09:50:00,43.57,43.64,43.42,43.55,71500.0,28.4725,28.5182,28.3744,28.4594,71500.0
2012-10-11 09:55:00,43.55,43.63,43.48,43.6,182700.0,28.4594,28.5117,28.4136,28.4921,182700.0
2012-10-11 10:00:00,43.59,43.79,43.59,43.65,148400.0,28.4855,28.6162,28.4855,28.5247,148400.0
2012-10-11 10:05:00,43.64,43.66,43.48,43.63,128200.0,28.5182,28.5313,28.4136,28.5117,128200.0
2012-10-11 10:10:00,43.63,43.66,43.59,43.66,58100.0,28.5117,28.5313,28.4855,28.5313,58100.0
2012-10-11 10:15:00,43.67,43.73,43.65,43.69,68700.0,28.5378,28.577,28.5247,28.5509,68700.0
2012-10-11 10:20:00,43.69,43.8,43.69,43.77,77400.0,28.5509,28.6228,28.5509,28.6032,77400.0
2012-10-11 10:25:00,43.78,43.79,43.74,43.77,58600.0,28.6097,28.6162,28.5836,28.6032,58600.0
2012-10-11 10:30:00,43.77,43.8,43.75,43.76,48500.0,28.6032,28.6228,28.5901,28.5966,48500.0
2012-10-11 10:35:00,43.77,43.81,43.75,43.76,77000.0,28.6032,28.6293,28.5901,28.5966,77000.0
2012-10-11 10:40:00,43.77,43.96,43.77,43.93,158200.0,28.6032,28.7273,28.6032,28.7077,158200.0
2012-10-11 10:45:00,43.92,43.99,43.91,43.91,88300.0,28.7012,28.7469,28.6946,28.6946,88300.0
2012-10-11 10:50:00,43.93,43.98,43.92,43.94,86800.0,28.7077,28.7404,28.7012,28.7143,86800.0
2012-10-11 10:55:00,43.94,43.95,43.88,43.9,47600.0,28.7143,28.7208,28.675,28.6881,47600.0
2012-10-11 11:00:00,43.9,43.91,43.81,43.84,70000.0,28.6881,28.6946,28.6293,28.6489,70000.0
2012-10-11 11:05:00,43.84,43.87,43.78,43.79,67500.0,28.6489,28.6685,28.6097,28.6162,67500.0
2012-10-11 11:10:00,43.79,43.8,43.69,43.7,70800.0,28.6162,28.6228,28.5509,28.5574,70800.0
2012-10-11 11:15:00,43.71,43.74,43.5,43.51,186500.0,28.5639,28.5836,28.4267,28.4333,186500.0
2012-10-11 11:20:00,43.51,43.6,43.5,43.57,104300.0,28.4333,28.4921,28.4267,28.4725,104300.0
2012-10-11 11:25:00,43.57,43.77,43.56,43.77,58200.0,28.4725,28.6032,28.4659,28.6032,58200.0
2012-10-11 11:30:00,43.76,43.76,43.68,43.69,37900.0,28.5966,28.5966,28.5443,28.5509,37900.0
2012-10-11 11:35:00,43.7,43.73,43.66,43.68,26100.0,28.5574,28.577,28.5313,28.5443,26100.0
2012-10-11 11:40:00,43.68,43.68,43.56,43.61,47200.0,28.5443,28.5443,28.4659,28.4986,47200.0
2012-10-11 11:45:00,43.62,43.65,43.57,43.6,46300.0,28.5051,28.5247,28.4725,28.4921,46300.0
2012-10-11 11:50:00,43.59,43.62,43.44,43.51,77500.0,28.4855,28.5051,28.3875,28.4333,77500.0
2012-10-11 11:55:00,43.51,43.57,43.49,43.55,76200.0,28.4333,28.4725,28.4202,28.4594,76200.0
2012-10-11 12:00:00,43.55,43.59,43.51,43.53,51500.0,28.4594,28.4855,28.4333,28.4463,51500.0
2012-10-11 12:05:00,43.53,43.66,43.52,43.63,42700.0,28.4463,28.5313,28.4398,28.5117,42700.0
2012-10-11 12:10:00,43.62,43.72,43.61,43.65,44100.0,28.5051,28.5705,28.4986,28.5247,44100.0
2012-10-11 12:15:00,43.64,43.7,43.64,43.65,64700.0,28.5182,28.5574,28.5182,28.5247,64700.0
2012-10-11 12:20:00,43.65,43.65,43.52,43.52,29800.0,28.5247,28.5247,28.4398,28.4398,29800.0
2012-10-11 12:25:00,43.52,43.59,43.5,43.58,34600.0,28.4398,28.4855,28.4267,28.479,34600.0
2012-10-11 12:30:00,43.58,43.69,43.58,43.68,27900.0,28.479,28.5509,28.479,28.5443,27900.0
2012-10-11 12:35:00,43.66,43.68,43.62,43.66,27400.0,28.5313,28.5443,28.5051,28.5313,27400.0
2012-10-11 12:40:00,43.66,43.67,43.58,43.58,18500.0,28.5313,28.5378,28.479,28.479,18500.0
2012-10-11 12:45:00,43.58,43.66,43.51,43.61,36000.0,28.479,28.5313,28.4333,28.4986,36000.0
2012-10-11 12:50:00,43.63,43.66,43.62,43.63,10200.0,28.5117,28.5313,28.5051,28.5117,10200.0
2012-10-11 12:55:00,43.63,43.63,43.51,43.51,27900.0,28.5117,28.5117,28.4333,28.4333,27900.0
2012-10-11 13:00:00,43.52,43.63,43.51,43.6,41400.0,28.4398,28.5117,28.4333,28.4921,41400.0
2012-10-11 13:05:00,43.6,43.63,43.6,43.62,16800.0,28.4921,28.5117,28.4921,28.5051,16800.0
2012-10-11 13:10:00,43.61,43.62,43.6,43.62,18400.0,28.4986,28.5051,28.4921,28.5051,18400.0
2012-10-11 13:15:00,43.63,43.63,43.6,43.6,13500.0,28.5117,28.5117,28.4921,28.4921,13500.0
2012-10-11 13:20:00,43.6,43.61,43.52,43.57,27300.0,28.4921,28.4986,28.4398,28.4725,27300.0
2012-10-11 13:25:00,43.57,43.62,43.57,43.59,29300.0,28.4725,28.5051,28.4725,28.4855,29300.0
2012-10-11 13:30:00,43.59,43.6,43.54,43.55,32500.0,28.4855,28.4921,28.4529,28.4594,32500.0
2012-10-11 13:35:00,43.55,43.55,43.53,43.54,43200.0,28.4594,28.4594,28.4463,28.4529,43200.0
2012-10-11 13:40:00,43.53,43.53,43.38,43.4,103500.0,28.4463,28.4463,28.3483,28.3614,103500.0
2012-10-11 13:45:00,43.4,43.55,43.4,43.53,58800.0,28.3614,28.4594,28.3614,28.4463,58800.0
2012-10-11 13:50:00,43.54,43.55,43.47,43.53,53900.0,28.4529,28.4594,28.4071,28.4463,53900.0
2012-10-11 13:55:00,43.53,43.62,43.51,43.51,52500.0,28.4463,28.5051,28.4333,28.4333,52500.0
2012-10-11 14:00:00,43.5,43.55,43.48,43.5,50400.0,28.4267,28.4594,28.4136,28.4267,50400.0
2012-10-11 14:05:00,43.5,43.52,43.47,43.5,19700.0,28.4267,28.4398,28.4071,28.4267,19700.0
2012-10-11 14:10:00,43.51,43.61,43.49,43.59,36600.0,28.4333,28.4986,28.4202,28.4855,36600.0
2012-10-11 14:15:00,43.58,43.6,43.48,43.5,40300.0,28.479,28.4921,28.4136,28.4267,40300.0
2012-10-11 14:20:00,43.51,43.52,43.44,43.49,67900.0,28.4333,28.4398,28.3875,28.4202,67900.0
2012-10-11 14:25:00,43.5,43.56,43.5,43.52,23400.0,28.4267,28.4659,28.4267,28.4398,23400.0
2012-10-11 14:30:00,43.52,43.55,43.51,43.53,41500.0,28.4398,28.4594,28.4333,28.4463,41500.0
2012-10-11 14:35:00,43.53,43.54,43.48,43.5,36700.0,28.4463,28.4529,28.4136,28.4267,36700.0
2012-10-11 14:40:00,43.5,43.5,43.45,43.48,20800.0,28.4267,28.4267,28.394,28.4136,20800.0
2012-10-11 14:45:00,43.49,43.51,43.47,43.49,21700.0,28.4202,28.4333,28.4071,28.4202,21700.0
2012-10-11 14:50:00,43.49,43.53,43.48,43.49,39100.0,28.4202,28.4463,28.4136,28.4202,39100.0
2012-10-11 14:55:00,43.48,43.5,43.46,43.49,21000.0,28.4136,28.4267,28.4006,28.4202,21000.0
2012-10-11 15:00:00,43.49,43.51,43.46,43.48,29800.0,28.4202,28.4333,28.4006,28.4136,29800.0
2012-10-11 15:05:00,43.48,43.49,43.29,43.31,108500.0,28.4136,28.4202,28.2895,28.3026,108500.0
2012-10-11 15:10:00,43.32,43.44,43.31,43.4,51300.0,28.3091,28.3875,28.3026,28.3614,51300.0
2012-10-11 15:15:00,43.4,43.46,43.4,43.42,63700.0,28.3614,28.4006,28.3614,28.3744,63700.0
2012-10-11 15:20:00,43.42,43.45,43.38,43.38,52800.0,28.3744,28.394,28.3483,28.3483,52800.0
2012-10-11 15:25:00,43.39,43.44,43.37,43.43,27500.0,28.3548,28.3875,28.3418,28.381,27500.0
2012-10-11 15:30:00,43.43,43.47,43.41,43.42,55700.0,28.381,28.4071,28.3679,28.3744,55700.0
2012-10-11 15:35:00,43.42,43.42,43.35,43.35,47600.0,28.3744,28.3744,28.3287,28.3287,47600.0
2012-10-11 15:40:00,43.36,43.42,43.35,43.41,59100.0,28.3352,28.3744,28.3287,28.3679,59100.0
2012-10-11 15:45:00,43.4,43.43,43.4,43.41,75700.0,28.3614,28.381,28.3614,28.3679,75700.0
2012-10-11 15:50:00,43.41,43.44,43.41,43.43,124600.0,28.3679,28.3875,28.3679,28.381,124600.0
2012-10-11 15:55:00,43.43,43.43,43.37,43.37,162100.0,28.381,28.381,28.3418,28.3418,162100.0
2012-10-12 09:30:00,43.63,43.8,43.42,43.8,212200.0,28.5117,28.6228,28.3744,28.6228,212200.0
2012-10-12 09:35:00,43.8,43.97,43.77,43.93,157800.0,28.6228,28.7339,28.6032,28.7077,157800.0
2012-10-12 09:40:00,43.93,43.95,43.77,43.79,106800.0,28.7077,28.7208,28.6032,28.6162,106800.0
2012-10-12 09:45:00,43.79,43.83,43.74,43.81,77200.0,28.6162,28.6424,28.5836,28.6293,77200.0
2012-10-12 09:50:00,43.81,43.87,43.74,43.82,45800.0,28.6293,28.6685,28.5836,28.6358,45800.0
2012-10-12 09:55:00,43.82,44.19,43.82,44.19,228000.0,28.6358,28.8776,28.6358,28.8776,228000.0
2012-10-12 10:00:00,44.19,44.5,44.18,44.31,314000.0,28.8776,29.0802,28.8711,28.956,314000.0
2012-10-12 10:05:00,44.32,44.35,44.15,44.2,133400.0,28.9626,28.9822,28.8515,28.8842,133400.0
2012-10-12 10:10:00,44.2,44.32,44.17,44.3,107600.0,28.8842,28.9626,28.8646,28.9495,107600.0
2012-10-12 10:15:00,44.29,44.4,44.27,44.3,184100.0,28.943,29.0149,28.9299,28.9495,184100.0
2012-10-12 10:20:00,44.31,44.32,44.14,44.2,205600.0,28.956,28.9626,28.8449,28.8842,205600.0
2012-10-12 10:25:00,44.21,44.21,44.14,44.19,74700.0,28.8907,28.8907,28.8449,28.8776,74700.0
2012-10-12 10:30:00,44.19,44.23,44.1,44.21,79600.0,28.8776,28.9038,28.8188,28.8907,79600.0
2012-10-12 10:35:00,44.21,44.32,44.18,44.26,76800.0,28.8907,28.9626,28.8711,28.9234,76800.0
2012-10-12 10:40:00,44.27,44.36,44.25,44.3,72200.0,28.9299,28.9887,28.9168,28.9495,72200.0
2012-10-12 10:45:00,44.3,44.3,44.14,44.25,63000.0,28.9495,28.9495,28.8449,28.9168,63000.0
2012-10-12 10:50:00,44.25,44.35,44.21,44.31,53600.0,28.9168,28.9822,28.8907,28.956,53600.0
2012-10-12 10:55:00,44.32,44.49,44.31,44.43,120700.0,28.9626,29.0737,28.956,29.0345,120700.0
2012-10-12 11:00:00,44.41,44.43,44.35,44.4,44100.0,29.0214,29.0345,28.9822,29.0149,44100.0
2012-10-12 11:05:00,44.39,44.4,44.29,44.32,62200.0,29.0083,29.0149,28.943,28.9626,62200.0
2012-10-12 11:10:00,44.31,44.34,44.23,44.23,104800.0,28.956,28.9756,28.9038,28.9038,104800.0
2012-10-12 11:15:00,44.22,44.27,44.15,44.23,56200.0,28.8972,28.9299,28.8515,28.9038,56200.0
2012-10-12 11:20:00,44.22,44.24,44.16,44.21,64500.0,28.8972,28.9103,28.858,28.8907,64500.0
2012-10-12 11:25:00,44.2,44.24,44.06,44.09,87200.0,28.8842,28.9103,28.7927,28.8123,87200.0
2012-10-12 11:30:00,44.1,44.13,44.03,44.08,112500.0,28.8188,28.8384,28.7731,28.8057,112500.0
2012-10-12 11:35:00,44.07,44.11,44.03,44.08,39100.0,28.7992,28.8253,28.7731,28.8057,39100.0
2012-10-12 11:40:00,44.07,44.11,44.03,44.1,48400.0,28.7992,28.8253,28.7731,28.8188,48400.0
2012-10-12 11:45:00,44.08,44.18,44.08,44.1,38600.0,28.8057,28.8711,28.8057,28.8188,38600.0
2012-10-12 11:50:00,44.08,44.09,44.05,44.08,28500.0,28.8057,28.8123,28.7861,28.8057,28500.0
2012-10-12 11:55:00,44.06,44.08,44.0,44.0,50500.0,28.7927,28.8057,28.7535,28.7535,50500.0
2012-10-12 12:00:00,44.01,44.02,43.96,44.02,75600.0,28.76,28.7665,28.7273,28.7665,75600.0
2012-10-12 12:05:00,44.02,44.06,44.0,44.04,68100.0,28.7665,28.7927,28.7535,28.7796,68100.0
2012-10-12 12:10:00,44.04,44.1,44.01,44.03,74600.0,28.7796,28.8188,28.76,28.7731,74600.0
2012-10-12 12:15:00,44.02,44.02,44.01,44.01,32500.0,28.7665,28.7665,28.76,28.76,32500.0
2012-10-12 12:20:00,44.01,44.03,43.97,43.97,31400.0,28.76,28.7731,28.7339,28.7339,31400.0
2012-10-12 12:25:00,43.97,43.97,43.89,43.89,50100.0,28.7339,28.7339,28.6816,28.6816,50100.0
2012-10-12 12:30:00,43.89,43.93,43.89,43.93,34300.0,28.6816,28.7077,28.6816,28.7077,34300.0
2012-10-12 12:35:00,43.92,43.93,43.84,43.87,47900.0,28.7012,28.7077,28.6489,28.6685,47900.0
2012-10-12 12:40:00,43.86,43.88,43.81,43.83,38700.0,28.662,28.675,28.6293,28.6424,38700.0
2012-10-12 12:45:00,43.82,43.83,43.76,43.8,39700.0,28.6358,28.6424,28.5966,28.6228,39700.0
2012-10-12 12:50:00,43.81,43.82,43.8,43.82,28100.0,28.6293,28.6358,28.6228,28.6358,28100.0
2012-10-12 12:55:00,43.81,43.81,43.77,43.77,40900.0,28.6293,28.6293,28.6032,28.6032,40900.0
2012-10-12 13:00:00,43.78,43.78,43.72,43.74,28600.0,28.6097,28.6097,28.5705,28.5836,28600.0
2012-10-12 13:05:00,43.75,43.78,43.71,43.71,20500.0,28.5901,28.6097,28.5639,28.5639,20500.0
2012-10-12 13:10:00,43.71,43.74,43.64,43.72,48300.0,28.5639,28.5836,28.5182,28.5705,48300.0
2012-10-12 13:15:00,43.71,43.74,43.68,43.71,26900.0,28.5639,28.5836,28.5443,28.5639,26900.0
2012-10-12 13:20:00,43.7,43.72,43.65,43.66,29500.0,28.5574,28.5705,28.5247,28.5313,29500.0
2012-10-12 13:25:00,43.67,43.67,43.6,43.63,18500.0,28.5378,28.5378,28.4921,28.5117,18500.0
2012-10-12 13:30:00,43.63,43.63,43.59,43.63,66400.0,28.5117,28.5117,28.4855,28.5117,66400.0
2012-10-12 13:35:00,43.62,43.63,43.56,43.62,46500.0,28.5051,28.5117,28.4659,28.5051,46500.0
2012-10-12 13:40:00,43.62,43.62,43.54,43.55,16800.0,28.5051,28.5051,28.4529,28.4594,16800.0
2012-10-12 13:45:00,43.55,43.62,43.54,43.62,49600.0,28.4594,28.5051,28.4529,28.5051,49600.0
2012-10-12 13:50:00,43.6,43.62,43.56,43.58,32400.0,28.4921,28.5051,28.4659,28.479,32400.0
2012-10-12 13:55:00,43.59,43.62,43.56,43.62,28000.0,28.4855,28.5051,28.4659,28.5051,28000.0
2012-10-12 14:00:00,43.63,43.65,43.57,43.6,29600.0,28.5117,28.5247,28.4725,28.4921,29600.0
2012-10-12 14:05:00,43.6,43.6,43.51,43.55,63000.0,28.4921,28.4921,28.4333,28.4594,63000.0
2012-10-12 14:10:00,43.55,43.61,43.53,43.57,34200.0,28.4594,28.4986,28.4463,28.4725,34200.0
2012-10-12 14:15:00,43.57,43.59,43.53,43.58,26500.0,28.4725,28.4855,28.4463,28.479,26500.0
2012-10-12 14:20:00,43.58,43.67,43.55,43.64,31600.0,28.479,28.5378,28.4594,28.5182,31600.0
2012-10-12 14:25:00,43.65,43.68,43.61,43.66,50700.0,28.5247,28.5443,28.4986,28.5313,50700.0
2012-10-12 14:30:00,43.65,43.72,43.65,43.7,65800.0,28.5247,28.5705,28.5247,28.5574,65800.0
2012-10-12 14:35:00,43.7,43.84,43.69,43.84,84700.0,28.5574,28.6489,28.5509,28.6489,84700.0
2012-10-12 14:40:00,43.84,43.88,43.73,43.88,93500.0,28.6489,28.675,28.577,28.675,93500.0
2012-10-12 14:45:00,43.87,43.89,43.83,43.88,86400.0,28.6685,28.6816,28.6424,28.675,86400.0
2012-10-12 14:50:00,43.87,44.08,43.87,43.95,84300.0,28.6685,28.8057,28.6685,28.7208,84300.0
2012-10-12 14:55:00,43.95,44.02,43.92,44.02,79500.0,28.7208,28.7665,28.7012,28.7665,79500.0
2012-10-12 15:00:00,44.02,44.02,43.92,43.96,59100.0,28.7665,28.7665,28.7012,28.7273,59100.0
2012-10-12 15:05:00,43.95,43.99,43.93,43.93,36500.0,28.7208,28.7469,28.7077,28.7077,36500.0
2012-10-12 15:10:00,43.93,43.95,43.86,43.9,77700.0,28.7077,28.7208,28.662,28.6881,77700.0
2012-10-12 15:15:00,43.9,43.99,43.9,43.97,36300.0,28.6881,28.7469,28.6881,28.7339,36300.0
2012-10-12 15:20:00,43.97,44.0,43.92,43.92,46100.0,28.7339,28.7535,28.7012,28.7012,46100.0
2012-10-12 15:25:00,43.93,43.95,43.89,43.91,41800.0,28.7077,28.7208,28.6816,28.6946,41800.0
2012-10-12 15:30:00,43.92,43.96,43.88,43.91,49700.0,28.7012,28.7273,28.675,28.6946,49700.0
2012-10-12 15:35:00,43.91,43.91,43.8,43.8,93900.0,28.6946,28.6946,28.6228,28.6228,93900.0
2012-10-12 15:40:00,43.8,43.84,43.75,43.81,93100.0,28.6228,28.6489,28.5901,28.6293,93100.0
2012-10-12 15:45:00,43.8,43.9,43.78,43.82,92000.0,28.6228,28.6881,28.6097,28.6358,92000.0
2012-10-12 15:50:00,43.81,43.87,43.81,43.86,79900.0,28.6293,28.6685,28.6293,28.662,79900.0
2012-10-12 15:55:00,43.86,43.97,43.86,43.95,331800.0,28.662,28.7339,28.662,28.7208,331800.0
2012-10-15 09:30:00,44.16,44.24,44.03,44.11,164900.0,28.858,28.9103,28.7731,28.8253,164900.0
2012-10-15 09:35:00,44.09,44.24,44.09,44.2,152500.0,28.8123,28.9103,28.8123,28.8842,152500.0
2012-10-15 09:40:00,44.18,44.45,44.18,44.25,112600.0,28.8711,29.0475,28.8711,28.9168,112600.0
2012-10-15 09:45:00,44.23,44.38,44.14,44.18,102800.0,28.9038,29.0018,28.8449,28.8711,102800.0
2012-10-15 09:50:00,44.19,44.56,44.15,44.34,223900.0,28.8776,29.1194,28.8515,28.9756,223900.0
2012-10-15 09:55:00,44.34,44.47,44.29,44.42,67100.0,28.9756,29.0606,28.943,29.0279,67100.0
2012-10-15 10:00:00,44.42,44.58,44.36,44.57,66900.0,29.0279,29.1325,28.9887,29.1259,66900.0
2012-10-15 10:05:00,44.58,44.59,44.47,44.58,81200.0,29.1325,29.139,29.0606,29.1325,81200.0
2012-10-15 10:10:00,44.58,44.65,44.31,44.32,179400.0,29.1325,29.1782,28.956,28.9626,179400.0
2012-10-15 10:15:00,44.32,44.45,44.31,44.39,77900.0,28.9626,29.0475,28.956,29.0083,77900.0
2012-10-15 10:20:00,44.38,44.39,44.3,44.35,44100.0,29.0018,29.0083,28.9495,28.9822,44100.0
2012-10-15 10:25:00,44.35,44.39,44.27,44.27,45400.0,28.9822,29.0083,28.9299,28.9299,45400.0
2012-10-15 10:30:00,44.28,44.35,44.23,44.26,48100.0,28.9364,28.9822,28.9038,28.9234,48100.0
2012-10-15 10:35:00,44.25,44.25,44.16,44.23,52300.0,28.9168,28.9168,28.858,28.9038,52300.0
2012-10-15 10:40:00,44.23,44.34,44.23,44.32,43000.0,28.9038,28.9756,28.9038,28.9626,43000.0
2012-10-15 10:45:00,44.31,44.49,44.28,44.37,87400.0,28.956,29.0737,28.9364,28.9953,87400.0
2012-10-15 10:50:00,44.39,44.39,44.29,44.31,23400.0,29.0083,29.0083,28.943,28.956,23400.0
2012-10-15 10:55:00,44.32,44.4,44.31,44.37,24200.0,28.9626,29.0149,28.956,28.9953,24200.0
2012-10-15 11:00:00,44.39,44.45,44.32,44.39,29600.0,29.0083,29.0475,28.9626,29.0083,29600.0
2012-10-15 11:05:00,44.39,44.53,44.39,44.49,59000.0,29.0083,29.0998,29.0083,29.0737,59000.0
2012-10-15 11:10:00,44.49,44.51,44.46,44.48,35400.0,29.0737,29.0867,29.0541,29.0671,35400.0
2012-10-15 11:15:00,44.48,44.48,44.38,44.4,33700.0,29.0671,29.0671,29.0018,29.0149,33700.0
2012-10-15 11:20:00,44.41,44.49,44.41,44.44,31600.0,29.0214,29.0737,29.0214,29.041,31600.0
2012-10-15 11:25:00,44.45,44.52,44.42,44.44,35800.0,29.0475,29.0933,29.0279,29.041,35800.0
2012-10-15 11:30:00,44.45,44.48,44.45,44.47,10300.0,29.0475,29.0671,29.0475,29.0606,10300.0
2012-10-15 11:35:00,44.47,44.55,44.45,44.46,55400.0,29.0606,29.1129,29.0475,29.0541,55400.0
2012-10-15 11:40:00,44.47,44.55,44.47,44.49,66400.0,29.0606,29.1129,29.0606,29.0737,66400.0
2012-10-15 11:45:00,44.5,44.54,44.44,44.46,37300.0,29.0802,29.1063,29.041,29.0541,37300.0
2012-10-15 11:50:00,44.47,44.49,44.42,44.43,30500.0,29.0606,29.0737,29.0279,29.0345,30500.0
2012-10-15 11:55:00,44.43,44.48,44.41,44.46,41600.0,29.0345,29.0671,29.0214,29.0541,41600.0
2012-10-15 12:00:00,44.44,44.46,44.4,44.42,14900.0,29.041,29.0541,29.0149,29.0279,14900.0
2012-10-15 12:05:00,44.43,44.45,44.4,44.42,14600.0,29.0345,29.0475,29.0149,29.0279,14600.0
2012-10-15 12:10:00,44.42,44.44,44.4,44.43,26600.0,29.0279,29.041,29.0149,29.0345,26600.0
2012-10-15 12:15:00,44.42,44.5,44.41,44.49,23600.0,29.0279,29.0802,29.0214,29.0737,23600.0
2012-10-15 12:20:00,44.49,44.54,44.48,44.54,23200.0,29.0737,29.1063,29.0671,29.1063,23200.0
2012-10-15 12:25:00,44.51,44.55,44.5,44.53,22900.0,29.0867,29.1129,29.0802,29.0998,22900.0
2012-10-15 12:30:00,44.54,44.57,44.49,44.53,61200.0,29.1063,29.1259,29.0737,29.0998,61200.0
2012-10-15 12:35:00,44.53,44.6,44.52,44.59,68600.0,29.0998,29.1456,29.0933,29.139,68600.0
2012-10-15 12:40:00,44.6,44.6,44.58,44.6,37100.0,29.1456,29.1456,29.1325,29.1456,37100.0
2012-10-15 12:45:00,44.6,44.6,44.55,44.57,26400.0,29.1456,29.1456,29.1129,29.1259,26400.0
2012-10-15 12:50:00,44.59,44.6,44.49,44.5,23200.0,29.139,29.1456,29.0737,29.0802,23200.0
2012-10-15 12:55:00,44.5,44.55,44.5,44.53,19000.0,29.0802,29.1129,29.0802,29.0998,19000.0
2012-10-15 13:00:00,44.53,44.55,44.49,44.54,12300.0,29.0998,29.1129,29.0737,29.1063,12300.0
2012-10-15 13:05:00,44.55,44.58,44.55,44.58,29500.0,29.1129,29.1325,29.1129,29.1325,29500.0
2012-10-15 13:10:00,44.58,44.59,44.54,44.57,34400.0,29.1325,29.139,29.1063,29.1259,34400.0
2012-10-15 13:15:00,44.58,44.58,44.53,44.54,18800.0,29.1325,29.1325,29.0998,29.1063,18800.0
2012-10-15 13:20:00,44.56,44.57,44.51,44.51,18000.0,29.1194,29.1259,29.0867,29.0867,18000.0
2012-10-15 13:25:00,44.51,44.53,44.5,44.5,16400.0,29.0867,29.0998,29.0802,29.0802,16400.0
2012-10-15 13:30:00,44.5,44.53,44.49,44.49,13900.0,29.0802,29.0998,29.0737,29.0737,13900.0
2012-10-15 13:35:00,44.49,44.52,44.47,44.49,16400.0,29.0737,29.0933,29.0606,29.0737,16400.0
2012-10-15 13:40:00,44.5,44.54,44.5,44.52,18100.0,29.0802,29.1063,29.0802,29.0933,18100.0
2012-10-15 13:45:00,44.53,44.57,44.53,44.57,19000.0,29.0998,29.1259,29.0998,29.1259,19000.0
2012-10-15 13:50:00,44.58,44.58,44.55,44.55,21900.0,29.1325,29.1325,29.1129,29.1129,21900.0
2012-10-15 13:55:00,44.56,44.58,44.5,44.55,56000.0,29.1194,29.1325,29.0802,29.1129,56000.0
2012-10-15 14:00:00,44.56,44.57,44.55,44.56,16900.0,29.1194,29.1259,29.1129,29.1194,16900.0
2012-10-15 14:05:00,44.57,44.61,44.55,44.61,48200.0,29.1259,29.1521,29.1129,29.1521,48200.0
2012-10-15 14:10:00,44.61,44.71,44.61,44.68,84500.0,29.1521,29.2174,29.1521,29.1978,84500.0
2012-10-15 14:15:00,44.67,44.75,44.67,44.71,44200.0,29.1913,29.2436,29.1913,29.2174,44200.0
2012-10-15 14:20:00,44.7,44.74,44.69,44.71,37000.0,29.2109,29.237,29.2044,29.2174,37000.0
2012-10-15 14:25:00,44.73,44.76,44.7,44.7,27400.0,29.2305,29.2501,29.2109,29.2109,27400.0
2012-10-15 14:30:00,44.7,44.7,44.61,44.64,37900.0,29.2109,29.2109,29.1521,29.1717,37900.0
2012-10-15 14:35:00,44.63,44.64,44.58,44.64,72700.0,29.1652,29.1717,29.1325,29.1717,72700.0
2012-10-15 14:40:00,44.63,44.63,44.54,44.56,51700.0,29.1652,29.1652,29.1063,29.1194,51700.0
2012-10-15 14:45:00,44.57,44.61,44.54,44.6,17900.0,29.1259,29.1521,29.1063,29.1456,17900.0
2012-10-15 14:50:00,44.59,44.67,44.59,44.63,23700.0,29.139,29.1913,29.139,29.1652,23700.0
2012-10-15 14:55:00,44.62,44.66,44.57,44.58,35400.0,29.1586,29.1848,29.1259,29.1325,35400.0
2012-10-15 15:00:00,44.59,44.66,44.59,44.64,47200.0,29.139,29.1848,29.139,29.1717,47200.0
2012-10-15 15:05:00,44.64,44.71,44.64,44.68,33500.0,29.1717,29.2174,29.1717,29.1978,33500.0
2012-10-15 15:10:00,44.69,44.77,44.68,44.71,45600.0,29.2044,29.2566,29.1978,29.2174,45600.0
2012-10-15 15:15:00,44.7,44.79,44.7,44.78,56100.0,29.2109,29.2697,29.2109,29.2632,56100.0
2012-10-15 15:20:00,44.79,44.81,44.77,44.79,96300.0,29.2697,29.2828,29.2566,29.2697,96300.0
2012-10-15 15:25:00,44.78,44.79,44.7,44.75,67600.0,29.2632,29.2697,29.2109,29.2436,67600.0
2012-10-15 15:30:00,44.75,44.76,44.67,44.73,67900.0,29.2436,29.2501,29.1913,29.2305,67900.0
2012-10-15 15:35:00,44.72,44.8,44.72,44.77,76500.0,29.224,29.2763,29.224,29.2566,76500.0
2012-10-15 15:40:00,44.77,44.81,44.75,44.81,67800.0,29.2566,29.2828,29.2436,29.2828,67800.0
2012-10-15 15:45:00,44.81,44.88,44.81,44.88,94400.0,29.2828,29.3285,29.2828,29.3285,94400.0
2012-10-15 15:50:00,44.87,44.95,44.87,44.93,174300.0,29.322,29.3743,29.322,29.3612,174300.0
2012-10-15 15:55:00,44.94,44.96,44.91,44.92,278600.0,29.3677,29.3808,29.3481,29.3547,278600.0
2012-10-16 09:30:00,45.3,45.53,45.23,45.38,218400.0,29.603,29.7533,29.5573,29.6553,218400.0
2012-10-16 09:35:00,45.36,45.62,45.35,45.55,199400.0,29.6422,29.8121,29.6357,29.7664,199400.0
2012-10-16 09:40:00,45.55,45.55,45.43,45.51,130400.0,29.7664,29.7664,29.6879,29.7402,130400.0
2012-10-16 09:45:00,45.52,45.74,45.5,45.73,198800.0,29.7468,29.8905,29.7337,29.884,198800.0
2012-10-16 09:50:00,45.74,45.93,45.73,45.87,158300.0,29.8905,30.0147,29.884,29.9755,158300.0
2012-10-16 09:55:00,45.86,46.02,45.86,45.93,210300.0,29.9689,30.0735,29.9689,30.0147,210300.0
2012-10-16 10:00:00,45.95,45.98,45.67,45.71,131500.0,30.0278,30.0474,29.8448,29.8709,131500.0
2012-10-16 10:05:00,45.72,45.89,45.72,45.81,72300.0,29.8775,29.9886,29.8775,29.9363,72300.0
2012-10-16 10:10:00,45.81,45.97,45.79,45.86,89200.0,29.9363,30.0408,29.9232,29.9689,89200.0
2012-10-16 10:15:00,45.86,45.97,45.86,45.9,71700.0,29.9689,30.0408,29.9689,29.9951,71700.0
2012-10-16 10:20:00,45.89,45.89,45.74,45.85,59200.0,29.9886,29.9886,29.8905,29.9624,59200.0
2012-10-16 10:25:00,45.86,45.86,45.63,45.74,119800.0,29.9689,29.9689,29.8186,29.8905,119800.0
2012-10-16 10:30:00,45.74,45.95,45.73,45.91,90800.0,29.8905,30.0278,29.884,30.0016,90800.0
2012-10-16 10:35:00,45.91,45.91,45.84,45.84,68600.0,30.0016,30.0016,29.9559,29.9559,68600.0
2012-10-16 10:40:00,45.85,45.85,45.8,45.84,61300.0,29.9624,29.9624,29.9297,29.9559,61300.0
2012-10-16 10:45:00,45.83,45.84,45.79,45.8,59100.0,29.9493,29.9559,29.9232,29.9297,59100.0
2012-10-16 10:50:00,45.8,45.8,45.69,45.74,68100.0,29.9297,29.9297,29.8579,29.8905,68100.0
2012-10-16 10:55:00,45.73,45.83,45.73,45.78,44500.0,29.884,29.9493,29.884,29.9167,44500.0
2012-10-16 11:00:00,45.77,45.78,45.67,45.67,50500.0,29.9101,29.9167,29.8448,29.8448,50500.0
2012-10-16 11:05:00,45.68,45.79,45.64,45.79,44700.0,29.8513,29.9232,29.8252,29.9232,44700.0
2012-10-16 11:10:00,45.78,45.83,45.76,45.8,39500.0,29.9167,29.9493,29.9036,29.9297,39500.0
2012-10-16 11:15:00,45.81,45.88,45.8,45.82,50900.0,29.9363,29.982,29.9297,29.9428,50900.0
2012-10-16 11:20:00,45.83,45.87,45.77,45.86,71200.0,29.9493,29.9755,29.9101,29.9689,71200.0
2012-10-16 11:25:00,45.85,45.9,45.82,45.89,62400.0,29.9624,29.9951,29.9428,29.9886,62400.0
2012-10-16 11:30:00,45.89,45.91,45.88,45.89,128800.0,29.9886,30.0016,29.982,29.9886,128800.0
2012-10-16 11:35:00,45.89,45.91,45.87,45.87,69700.0,29.9886,30.0016,29.9755,29.9755,69700.0
2012-10-16 11:40:00,45.87,45.88,45.78,45.8,50400.0,29.9755,29.982,29.9167,29.9297,50400.0
2012-10-16 11:45:00,45.79,45.82,45.78,45.78,17300.0,29.9232,29.9428,29.9167,29.9167,17300.0
2012-10-16 11:50:00,45.8,45.8,45.76,45.76,17100.0,29.9297,29.9297,29.9036,29.9036,17100.0
2012-10-16 11:55:00,45.76,45.77,45.75,45.75,27400.0,29.9036,29.9101,29.8971,29.8971,27400.0
2012-10-16 12:00:00,45.76,45.82,45.75,45.82,48100.0,29.9036,29.9428,29.8971,29.9428,48100.0
2012-10-16 12:05:00,45.81,45.86,45.81,45.82,48300.0,29.9363,29.9689,29.9363,29.9428,48300.0
2012-10-16 12:10:00,45.82,45.88,45.81,45.84,51300.0,29.9428,29.982,29.9363,29.9559,51300.0
2012-10-16 12:15:00,45.83,45.85,45.8,45.81,19500.0,29.9493,29.9624,29.9297,29.9363,19500.0
2012-10-16 12:20:00,45.81,45.83,45.8,45.82,19500.0,29.9363,29.9493,29.9297,29.9428,19500.0
2012-10-16 12:25:00,45.82,45.84,45.81,45.83,19100.0,29.9428,29.9559,29.9363,29.9493,19100.0
2012-10-16 12:30:00,45.84,45.87,45.83,45.86,33300.0,29.9559,29.9755,29.9493,29.9689,33300.0
2012-10-16 12:35:00,45.86,45.87,45.85,45.85,23300.0,29.9689,29.9755,29.9624,29.9624,23300.0
2012-10-16 12:40:00,45.86,45.88,45.84,45.84,28500.0,29.9689,29.982,29.9559,29.9559,28500.0
2012-10-16 12:45:00,45.84,45.86,45.83,45.83,32200.0,29.9559,29.9689,29.9493,29.9493,32200.0
2012-10-16 12:50:00,45.84,45.84,45.79,45.8,34400.0,29.9559,29.9559,29.9232,29.9297,34400.0
2012-10-16 12:55:00,45.8,45.81,45.71,45.72,63900.0,29.9297,29.9363,29.8709,29.8775,63900.0
2012-10-16 13:00:00,45.73,45.76,45.72,45.73,22600.0,29.884,29.9036,29.8775,29.884,22600.0
2012-10-16 13:05:00,45.74,45.76,45.7,45.71,27000.0,29.8905,29.9036,29.8644,29.8709,27000.0
2012-10-16 13:10:00,45.72,45.72,45.7,45.72,20700.0,29.8775,29.8775,29.8644,29.8775,20700.0
2012-10-16 13:15:00,45.72,45.72,45.66,45.67,13800.0,29.8775,29.8775,29.8383,29.8448,13800.0
2012-10-16 13:20:00,45.68,45.72,45.68,45.71,17800.0,29.8513,29.8775,29.8513,29.8709,17800.0
2012-10-16 13:25:00,45.72,45.74,45.68,45.69,23100.0,29.8775,29.8905,29.8513,29.8579,23100.0
2012-10-16 13:30:00,45.7,45.74,45.69,45.7,35900.0,29.8644,29.8905,29.8579,29.8644,35900.0
2012-10-16 13:35:00,45.69,45.75,45.68,45.75,18100.0,29.8579,29.8971,29.8513,29.8971,18100.0
2012-10-16 13:40:00,45.75,45.75,45.7,45.71,19900.0,29.8971,29.8971,29.8644,29.8709,19900.0
2012-10-16 13:45:00,45.71,45.75,45.69,45.72,22200.0,29.8709,29.8971,29.8579,29.8775,22200.0
2012-10-16 13:50:00,45.72,45.75,45.72,45.73,13800.0,29.8775,29.8971,29.8775,29.884,13800.0
2012-10-16 13:55:00,45.73,45.8,45.73,45.75,29200.0,29.884,29.9297,29.884,29.8971,29200.0
2012-10-16 14:00:00,45.76,45.78,45.7,45.71,32300.0,29.9036,29.9167,29.8644,29.8709,32300.0
2012-10-16 14:05:00,45.71,45.72,45.67,45.67,45000.0,29.8709,29.8775,29.8448,29.8448,45000.0
2012-10-16 14:10:00,45.67,45.72,45.65,45.7,44500.0,29.8448,29.8775,29.8317,29.8644,44500.0
2012-10-16 14:15:00,45.71,45.72,45.66,45.71,31100.0,29.8709,29.8775,29.8383,29.8709,31100.0
2012-10-16 14:20:00,45.72,45.73,45.69,45.71,19500.0,29.8775,29.884,29.8579,29.8709,19500.0
2012-10-16 14:25:00,45.71,45.72,45.67,45.72,22200.0,29.8709,29.8775,29.8448,29.8775,22200.0
2012-10-16 14:30:00,45.72,45.73,45.69,45.72,27600.0,29.8775,29.884,29.8579,29.8775,27600.0
2012-10-16 14:35:00,45.72,45.75,45.7,45.73,35000.0,29.8775,29.8971,29.8644,29.884,35000.0
2012-10-16 14:40:00,45.72,45.75,45.72,45.73,20500.0,29.8775,29.8971,29.8775,29.884,20500.0
2012-10-16 14:45:00,45.74,45.74,45.72,45.73,19500.0,29.8905,29.8905,29.8775,29.884,19500.0
2012-10-16 14:50:00,45.72,45.73,45.69,45.69,167500.0,29.8775,29.884,29.8579,29.8579,167500.0
2012-10-16 14:55:00,45.69,45.71,45.67,45.69,60500.0,29.8579,29.8709,29.8448,29.8579,60500.0
2012-10-16 15:00:00,45.7,45.73,45.7,45.7,34700.0,29.8644,29.884,29.8644,29.8644,34700.0
2012-10-16 15:05:00,45.69,45.73,45.69,45.72,38900.0,29.8579,29.884,29.8579,29.8775,38900.0
2012-10-16 15:10:00,45.71,45.72,45.7,45.71,30600.0,29.8709,29.8775,29.8644,29.8709,30600.0
2012-10-16 15:15:00,45.7,45.77,45.7,45.75,52900.0,29.8644,29.9101,29.8644,29.8971,52900.0
2012-10-16 15:20:00,45.75,45.81,45.74,45.8,63400.0,29.8971,29.9363,29.8905,29.9297,63400.0
2012-10-16 15:25:00,45.79,45.82,45.78,45.8,45000.0,29.9232,29.9428,29.9167,29.9297,45000.0
2012-10-16 15:30:00,45.81,45.86,45.79,45.86,91500.0,29.9363,29.9689,29.9232,29.9689,91500.0
2012-10-16 15:35:00,45.87,45.97,45.85,45.92,114600.0,29.9755,30.0408,29.9624,30.0082,114600.0
2012-10-16 15:40:00,45.92,46.0,45.91,45.95,104200.0,30.0082,30.0604,30.0016,30.0278,104200.0
2012-10-16 15:45:00,45.94,45.94,45.91,45.92,78500.0,30.0212,30.0212,30.0016,30.0082,78500.0
2012-10-16 15:50:00,45.92,45.92,45.84,45.85,196900.0,30.0082,30.0082,29.9559,29.9624,196900.0
2012-10-16 15:55:00,45.85,45.9,45.83,45.85,310000.0,29.9624,29.9951,29.9493,29.9624,310000.0
2012-10-17 09:30:00,45.94,45.94,45.0,45.38,316300.0,30.0212,30.0212,29.4069,29.6553,316300.0
2012-10-17 09:35:00,45.38,45.73,45.38,45.73,79100.0,29.6553,29.884,29.6553,29.884,79100.0
2012-10-17 09:40:00,45.72,45.93,45.63,45.81,97800.0,29.8775,30.0147,29.8186,29.9363,97800.0
2012-10-17 09:45:00,45.81,45.89,45.77,45.84,68400.0,29.9363,29.9886,29.9101,29.9559,68400.0
2012-10-17 09:50:00,45.83,45.9,45.73,45.79,75100.0,29.9493,29.9951,29.884,29.9232,75100.0
2012-10-17 09:55:00,45.79,45.93,45.73,45.88,119000.0,29.9232,30.0147,29.884,29.982,119000.0
2012-10-17 10:00:00,45.88,46.07,45.84,46.02,105700.0,29.982,30.1062,29.9559,30.0735,105700.0
2012-10-17 10:05:00,46.02,46.18,46.01,46.17,116400.0,30.0735,30.1781,30.067,30.1715,116400.0
2012-10-17 10:10:00,46.15,46.2,46.06,46.09,43000.0,30.1585,30.1911,30.0996,30.1193,43000.0
2012-10-17 10:15:00,46.09,46.12,46.01,46.03,49500.0,30.1193,30.1389,30.067,30.08,49500.0
2012-10-17 10:20:00,46.03,46.04,45.98,46.04,67900.0,30.08,30.0866,30.0474,30.0866,67900.0
2012-10-17 10:25:00,46.02,46.06,45.99,46.0,32300.0,30.0735,30.0996,30.0539,30.0604,32300.0
2012-10-17 10:30:00,46.0,46.07,45.94,45.98,71800.0,30.0604,30.1062,30.0212,30.0474,71800.0
2012-10-17 10:35:00,45.98,46.05,45.97,46.04,46200.0,30.0474,30.0931,30.0408,30.0866,46200.0
2012-10-17 10:40:00,46.05,46.08,46.0,46.07,38000.0,30.0931,30.1127,30.0604,30.1062,38000.0
2012-10-17 10:45:00,46.05,46.12,46.04,46.11,21700.0,30.0931,30.1389,30.0866,30.1323,21700.0
2012-10-17 10:50:00,46.12,46.12,46.02,46.04,28100.0,30.1389,30.1389,30.0735,30.0866,28100.0
2012-10-17 10:55:00,46.05,46.07,46.01,46.03,18800.0,30.0931,30.1062,30.067,30.08,18800.0
2012-10-17 11:00:00,46.02,46.05,46.0,46.02,29300.0,30.0735,30.0931,30.0604,30.0735,29300.0
2012-10-17 11:05:00,46.02,46.06,46.01,46.03,15800.0,30.0735,30.0996,30.067,30.08,15800.0
2012-10-17 11:10:00,46.03,46.07,46.0,46.06,15200.0,30.08,30.1062,30.0604,30.0996,15200.0
2012-10-17 11:15:00,46.07,46.07,46.02,46.06,38100.0,30.1062,30.1062,30.0735,30.0996,38100.0
2012-10-17 11:20:00,46.05,46.07,46.02,46.03,40200.0,30.0931,30.1062,30.0735,30.08,40200.0
2012-10-17 11:25:00,46.03,46.06,46.01,46.02,27700.0,30.08,30.0996,30.067,30.0735,27700.0
2012-10-17 11:30:00,46.02,46.04,46.01,46.03,31600.0,30.0735,30.0866,30.067,30.08,31600.0
2012-10-17 11:35:00,46.03,46.12,46.03,46.11,36300.0,30.08,30.1389,30.08,30.1323,36300.0
2012-10-17 11:40:00,46.11,46.16,46.11,46.14,59600.0,30.1323,30.165,30.1323,30.1519,59600.0
2012-10-17 11:45:00,46.14,46.19,46.13,46.19,40300.0,30.1519,30.1846,30.1454,30.1846,40300.0
2012-10-17 11:50:00,46.18,46.26,46.18,46.26,61900.0,30.1781,30.2303,30.1781,30.2303,61900.0
2012-10-17 11:55:00,46.26,46.28,46.25,46.27,50600.0,30.2303,30.2434,30.2238,30.2369,50600.0
2012-10-17 12:00:00,46.28,46.28,46.22,46.22,30100.0,30.2434,30.2434,30.2042,30.2042,30100.0
2012-10-17 12:05:00,46.21,46.25,46.19,46.23,38300.0,30.1977,30.2238,30.1846,30.2107,38300.0
2012-10-17 12:10:00,46.24,46.25,46.23,46.25,37600.0,30.2173,30.2238,30.2107,30.2238,37600.0
2012-10-17 12:15:00,46.26,46.27,46.22,46.22,21100.0,30.2303,30.2369,30.2042,30.2042,21100.0
2012-10-17 12:20:00,46.22,46.27,46.2,46.23,49400.0,30.2042,30.2369,30.1911,30.2107,49400.0
2012-10-17 12:25:00,46.23,46.23,46.01,46.03,108600.0,30.2107,30.2107,30.067,30.08,108600.0
2012-10-17 12:30:00,46.04,46.06,46.0,46.06,70300.0,30.0866,30.0996,30.0604,30.0996,70300.0
2012-10-17 12:35:00,46.07,46.08,46.03,46.04,27000.0,30.1062,30.1127,30.08,30.0866,27000.0
2012-10-17 12:40:00,46.05,46.1,46.04,46.09,29500.0,30.0931,30.1258,30.0866,30.1193,29500.0
2012-10-17 12:45:00,46.08,46.11,46.07,46.09,16000.0,30.1127,30.1323,30.1062,30.1193,16000.0
2012-10-17 12:50:00,46.09,46.1,46.04,46.06,24800.0,30.1193,30.1258,30.0866,30.0996,24800.0
2012-10-17 12:55:00,46.08,46.09,46.04,46.06,21700.0,30.1127,30.1193,30.0866,30.0996,21700.0
2012-10-17 13:00:00,46.07,46.11,46.06,46.06,16500.0,30.1062,30.1323,30.0996,30.0996,16500.0
2012-10-17 13:05:00,46.06,46.09,46.04,46.09,28400.0,30.0996,30.1193,30.0866,30.1193,28400.0
2012-10-17 13:10:00,46.08,46.1,46.06,46.08,21100.0,30.1127,30.1258,30.0996,30.1127,21100.0
2012-10-17 13:15:00,46.09,46.09,46.02,46.03,12100.0,30.1193,30.1193,30.0735,30.08,12100.0
2012-10-17 13:20:00,46.04,46.04,46.0,46.02,23700.0,30.0866,30.0866,30.0604,30.0735,23700.0
2012-10-17 13:25:00,46.03,46.04,45.98,45.99,56400.0,30.08,30.0866,30.0474,30.0539,56400.0
2012-10-17 13:30:00,45.99,45.99,45.9,45.92,32200.0,30.0539,30.0539,29.9951,30.0082,32200.0
2012-10-17 13:35:00,45.93,45.93,45.81,45.88,83400.0,30.0147,30.0147,29.9363,29.982,83400.0
2012-10-17 13:40:00,45.88,45.89,45.81,45.86,54600.0,29.982,29.9886,29.9363,29.9689,54600.0
2012-10-17 13:45:00,45.86,45.86,45.75,45.8,90500.0,29.9689,29.9689,29.8971,29.9297,90500.0
2012-10-17 13:50:00,45.8,45.86,45.8,45.83,54900.0,29.9297,29.9689,29.9297,29.9493,54900.0
2012-10-17 13:55:00,45.83,45.83,45.8,45.8,19400.0,29.9493,29.9493,29.9297,29.9297,19400.0
2012-10-17 14:00:00,45.81,45.82,45.8,45.8,18600.0,29.9363,29.9428,29.9297,29.9297,18600.0
2012-10-17 14:05:00,45.81,45.94,45.81,45.94,39000.0,29.9363,30.0212,29.9363,30.0212,39000.0
2012-10-17 14:10:00,45.93,45.98,45.92,45.98,19700.0,30.0147,30.0474,30.0082,30.0474,19700.0
2012-10-17 14:15:00,45.97,45.97,45.93,45.94,11800.0,30.0408,30.0408,30.0147,30.0212,11800.0
2012-10-17 14:20:00,45.95,45.97,45.94,45.97,7500.0,30.0278,30.0408,30.0212,30.0408,7500.0
2012-10-17 14:25:00,45.98,46.02,45.95,45.99,22500.0,30.0474,30.0735,30.0278,30.0539,22500.0
2012-10-17 14:30:00,46.0,46.06,45.99,46.0,27100.0,30.0604,30.0996,30.0539,30.0604,27100.0
2012-10-17 14:35:00,45.99,46.03,45.98,46.01,21600.0,30.0539,30.08,30.0474,30.067,21600.0
2012-10-17 14:40:00,46.02,46.03,45.99,46.01,11200.0,30.0735,30.08,30.0539,30.067,11200.0
2012-10-17 14:45:00,46.02,46.04,46.0,46.01,17000.0,30.0735,30.0866,30.0604,30.067,17000.0
2012-10-17 14:50:00,46.0,46.03,45.98,45.99,32200.0,30.0604,30.08,30.0474,30.0539,32200.0
2012-10-17 14:55:00,46.0,46.05,45.99,46.05,26800.0,30.0604,30.0931,30.0539,30.0931,26800.0
2012-10-17 15:00:00,46.04,46.07,46.03,46.03,16600.0,30.0866,30.1062,30.08,30.08,16600.0
2012-10-17 15:05:00,46.03,46.12,46.03,46.12,37900.0,30.08,30.1389,30.08,30.1389,37900.0
2012-10-17 15:10:00,46.11,46.18,46.1,46.14,41400.0,30.1323,30.1781,30.1258,30.1519,41400.0
2012-10-17 15:15:00,46.15,46.17,46.13,46.17,31100.0,30.1585,30.1715,30.1454,30.1715,31100.0
2012-10-17 15:20:00,46.17,46.2,46.14,46.15,26500.0,30.1715,30.1911,30.1519,30.1585,26500.0
2012-10-17 15:25:00,46.14,46.2,46.12,46.15,43200.0,30.1519,30.1911,30.1389,30.1585,43200.0
2012-10-17 15:30:00,46.15,46.18,46.14,46.18,26400.0,30.1585,30.1781,30.1519,30.1781,26400.0
2012-10-17 15:35:00,46.18,46.19,46.15,46.17,40700.0,30.1781,30.1846,30.1585,30.1715,40700.0
2012-10-17 15:40:00,46.16,46.21,46.14,46.21,53600.0,30.165,30.1977,30.1519,30.1977,53600.0
2012-10-17 15:45:00,46.2,46.2,46.12,46.12,60900.0,30.1911,30.1911,30.1389,30.1389,60900.0
2012-10-17 15:50:00,46.12,46.14,46.09,46.09,42900.0,30.1389,30.1519,30.1193,30.1193,42900.0
2012-10-17 15:55:00,46.08,46.13,46.08,46.12,89500.0,30.1127,30.1454,30.1127,30.1389,89500.0
2012-10-18 09:30:00,46.09,46.2,45.92,45.92,76100.0,30.1193,30.1911,30.0082,30.0082,76100.0
2012-10-18 09:35:00,45.93,46.08,45.81,45.82,78100.0,30.0147,30.1127,29.9363,29.9428,78100.0
2012-10-18 09:40:00,45.82,45.86,45.58,45.69,131900.0,29.9428,29.9689,29.786,29.8579,131900.0
2012-10-18 09:45:00,45.7,46.0,45.7,45.95,122200.0,29.8644,30.0604,29.8644,30.0278,122200.0
2012-10-18 09:50:00,45.95,46.17,45.91,46.05,107100.0,30.0278,30.1715,30.0016,30.0931,107100.0
2012-10-18 09:55:00,46.03,46.08,45.92,45.94,99900.0,30.08,30.1127,30.0082,30.0212,99900.0
2012-10-18 10:00:00,45.91,46.04,45.84,45.9,74900.0,30.0016,30.0866,29.9559,29.9951,74900.0
2012-10-18 10:05:00,45.87,45.95,45.8,45.95,49200.0,29.9755,30.0278,29.9297,30.0278,49200.0
2012-10-18 10:10:00,45.96,45.96,45.78,45.79,34200.0,30.0343,30.0343,29.9167,29.9232,34200.0
2012-10-18 10:15:00,45.79,45.8,45.71,45.76,41900.0,29.9232,29.9297,29.8709,29.9036,41900.0
2012-10-18 10:20:00,45.76,45.83,45.72,45.76,49300.0,29.9036,29.9493,29.8775,29.9036,49300.0
2012-10-18 10:25:00,45.78,45.85,45.76,45.84,31400.0,29.9167,29.9624,29.9036,29.9559,31400.0
2012-10-18 10:30:00,45.84,46.0,45.81,45.96,68200.0,29.9559,30.0604,29.9363,30.0343,68200.0
2012-10-18 10:35:00,45.95,45.98,45.94,45.94,17900.0,30.0278,30.0474,30.0212,30.0212,17900.0
2012-10-18 10:40:00,45.93,45.93,45.83,45.87,25900.0,30.0147,30.0147,29.9493,29.9755,25900.0
2012-10-18 10:45:00,45.87,45.98,45.86,45.98,29300.0,29.9755,30.0474,29.9689,30.0474,29300.0
2012-10-18 10:50:00,45.97,46.02,45.97,46.01,36300.0,30.0408,30.0735,30.0408,30.067,36300.0
2012-10-18 10:55:00,46.02,46.12,46.01,46.11,49200.0,30.0735,30.1389,30.067,30.1323,49200.0
2012-10-18 11:00:00,46.12,46.19,46.1,46.19,38500.0,30.1389,30.1846,30.1258,30.1846,38500.0
2012-10-18 11:05:00,46.19,46.25,46.18,46.25,74300.0,30.1846,30.2238,30.1781,30.2238,74300.0
2012-10-18 11:10:00,46.25,46.4,46.23,46.39,114600.0,30.2238,30.3218,30.2107,30.3153,114600.0
2012-10-18 11:15:00,46.4,46.4,46.26,46.29,50100.0,30.3218,30.3218,30.2303,30.2499,50100.0
2012-10-18 11:20:00,46.29,46.33,46.25,46.31,82700.0,30.2499,30.2761,30.2238,30.263,82700.0
2012-10-18 11:25:00,46.31,46.35,46.25,46.29,34100.0,30.263,30.2892,30.2238,30.2499,34100.0
2012-10-18 11:30:00,46.3,46.33,46.28,46.3,41100.0,30.2565,30.2761,30.2434,30.2565,41100.0
2012-10-18 11:35:00,46.3,46.32,46.29,46.32,21900.0,30.2565,30.2696,30.2499,30.2696,21900.0
2012-10-18 11:40:00,46.34,46.35,46.29,46.32,24700.0,30.2826,30.2892,30.2499,30.2696,24700.0
2012-10-18 11:45:00,46.3,46.32,46.28,46.29,11500.0,30.2565,30.2696,30.2434,30.2499,11500.0
2012-10-18 11:50:00,46.28,46.34,46.28,46.34,31900.0,30.2434,30.2826,30.2434,30.2826,31900.0
2012-10-18 11:55:00,46.34,46.4,46.33,46.37,40200.0,30.2826,30.3218,30.2761,30.3022,40200.0
2012-10-18 12:00:00,46.37,46.45,46.37,46.41,46800.0,30.3022,30.3545,30.3022,30.3284,46800.0
2012-10-18 12:05:00,46.41,46.43,46.4,46.4,15200.0,30.3284,30.3414,30.3218,30.3218,15200.0
2012-10-18 12:10:00,46.4,46.41,46.35,46.35,20200.0,30.3218,30.3284,30.2892,30.2892,20200.0
2012-10-18 12:15:00,46.35,46.39,46.3,46.3,39700.0,30.2892,30.3153,30.2565,30.2565,39700.0
2012-10-18 12:20:00,46.31,46.31,46.21,46.21,36600.0,30.263,30.263,30.1977,30.1977,36600.0
2012-10-18 12:25:00,46.21,46.21,46.17,46.2,20200.0,30.1977,30.1977,30.1715,30.1911,20200.0
2012-10-18 12:30:00,46.2,46.26,46.0,46.03,107400.0,30.1911,30.2303,30.0604,30.08,107400.0
2012-10-18 12:35:00,46.07,46.1,46.0,46.08,49900.0,30.1062,30.1258,30.0604,30.1127,49900.0
2012-10-18 12:40:00,46.07,46.09,46.02,46.02,22200.0,30.1062,30.1193,30.0735,30.0735,22200.0
2012-10-18 12:45:00,46.04,46.04,45.93,45.95,63800.0,30.0866,30.0866,30.0147,30.0278,63800.0
2012-10-18 12:50:00,45.94,46.07,45.93,46.03,18900.0,30.0212,30.1062,30.0147,30.08,18900.0
2012-10-18 12:55:00,46.02,46.02,45.91,45.97,49000.0,30.0735,30.0735,30.0016,30.0408,49000.0
2012-10-18 13:00:00,45.97,46.02,45.96,45.98,18300.0,30.0408,30.0735,30.0343,30.0474,18300.0
2012-10-18 13:05:00,45.96,45.98,45.89,45.92,25200.0,30.0343,30.0474,29.9886,30.0082,25200.0
2012-10-18 13:10:00,45.91,45.91,45.78,45.79,59000.0,30.0016,30.0016,29.9167,29.9232,59000.0
2012-10-18 13:15:00,45.79,45.86,45.76,45.86,37300.0,29.9232,29.9689,29.9036,29.9689,37300.0
2012-10-18 13:20:00,45.85,45.93,45.84,45.88,65600.0,29.9624,30.0147,29.9559,29.982,65600.0
2012-10-18 13:25:00,45.88,46.02,45.88,46.01,35900.0,29.982,30.0735,29.982,30.067,35900.0
2012-10-18 13:30:00,46.01,46.02,45.92,45.92,25600.0,30.067,30.0735,30.0082,30.0082,25600.0
2012-10-18 13:35:00,45.91,46.0,45.91,45.92,19400.0,30.0016,30.0604,30.0016,30.0082,19400.0
2012-10-18 13:40:00,45.91,45.95,45.87,45.87,22400.0,30.0016,30.0278,29.9755,29.9755,22400.0
2012-10-18 13:45:00,45.89,45.94,45.85,45.87,19700.0,29.9886,30.0212,29.9624,29.9755,19700.0
2012-10-18 13:50:00,45.88,45.9,45.83,45.83,18000.0,29.982,29.9951,29.9493,29.9493,18000.0
2012-10-18 13:55:00,45.83,45.86,45.75,45.84,34200.0,29.9493,29.9689,29.8971,29.9559,34200.0
2012-10-18 14:00:00,45.84,45.95,45.84,45.95,23700.0,29.9559,30.0278,29.9559,30.0278,23700.0
2012-10-18 14:05:00,45.95,46.0,45.88,45.91,30300.0,30.0278,30.0604,29.982,30.0016,30300.0
2012-10-18 14:10:00,45.89,45.91,45.83,45.85,14300.0,29.9886,30.0016,29.9493,29.9624,14300.0
2012-10-18 14:15:00,45.86,45.97,45.85,45.95,25300.0,29.9689,30.0408,29.9624,30.0278,25300.0
2012-10-18 14:20:00,45.94,45.96,45.89,45.95,16500.0,30.0212,30.0343,29.9886,30.0278,16500.0
2012-10-18 14:25:00,45.95,45.95,45.85,45.85,15400.0,30.0278,30.0278,29.9624,29.9624,15400.0
2012-10-18 14:30:00,45.83,45.84,45.79,45.82,28000.0,29.9493,29.9559,29.9232,29.9428,28000.0
2012-10-18 14:35:00,45.81,45.82,45.75,45.77,30200.0,29.9363,29.9428,29.8971,29.9101,30200.0
2012-10-18 14:40:00,45.79,45.79,45.7,45.7,45600.0,29.9232,29.9232,29.8644,29.8644,45600.0
2012-10-18 14:45:00,45.7,45.81,45.68,45.78,31600.0,29.8644,29.9363,29.8513,29.9167,31600.0
2012-10-18 14:50:00,45.8,45.86,45.8,45.84,23200.0,29.9297,29.9689,29.9297,29.9559,23200.0
2012-10-18 14:55:00,45.85,45.9,45.82,45.86,23400.0,29.9624,29.9951,29.9428,29.9689,23400.0
2012-10-18 15:00:00,45.89,45.9,45.82,45.84,26200.0,29.9886,29.9951,29.9428,29.9559,26200.0
2012-10-18 15:05:00,45.85,45.97,45.83,45.97,35100.0,29.9624,30.0408,29.9493,30.0408,35100.0
2012-10-18 15:10:00,45.97,45.97,45.91,45.92,41900.0,30.0408,30.0408,30.0016,30.0082,41900.0
2012-10-18 15:15:00,45.91,45.94,45.89,45.93,22400.0,30.0016,30.0212,29.9886,30.0147,22400.0
2012-10-18 15:20:00,45.93,46.0,45.9,45.98,32200.0,30.0147,30.0604,29.9951,30.0474,32200.0
2012-10-18 15:25:00,45.98,46.03,45.95,45.96,68300.0,30.0474,30.08,30.0278,30.0343,68300.0
2012-10-18 15:30:00,45.97,46.04,45.96,46.01,44600.0,30.0408,30.0866,30.0343,30.067,44600.0
2012-10-18 15:35:00,46.01,46.03,45.95,45.99,45600.0,30.067,30.08,30.0278,30.0539,45600.0
2012-10-18 15:40:00,45.99,46.05,45.99,46.01,127100.0,30.0539,30.0931,30.0539,30.067,127100.0
2012-10-18 15:45:00,46.01,46.04,45.97,46.01,98600.0,30.067,30.0866,30.0408,30.067,98600.0
2012-10-18 15:50:00,46.01,46.07,46.01,46.06,97000.0,30.067,30.1062,30.067,30.0996,97000.0
2012-10-18 15:55:00,46.06,46.07,46.03,46.06,108600.0,30.0996,30.1062,30.08,30.0996,108600.0
2012-10-19 09:30:00,45.88,45.9,45.6,45.64,145700.0,29.982,29.9951,29.799,29.8252,145700.0
2012-10-19 09:35:00,45.66,45.83,45.63,45.7,57700.0,29.8383,29.9493,29.8186,29.8644,57700.0
2012-10-19 09:40:00,45.68,45.68,45.51,45.52,108800.0,29.8513,29.8513,29.7402,29.7468,108800.0
2012-10-19 09:45:00,45.53,45.7,45.51,45.67,70200.0,29.7533,29.8644,29.7402,29.8448,70200.0
2012-10-19 09:50:00,45.66,45.72,45.63,45.72,54000.0,29.8383,29.8775,29.8186,29.8775,54000.0
2012-10-19 09:55:00,45.72,45.83,45.72,45.8,82300.0,29.8775,29.9493,29.8775,29.9297,82300.0
2012-10-19 10:00:00,45.79,45.82,45.73,45.8,34300.0,29.9232,29.9428,29.884,29.9297,34300.0
2012-10-19 10:05:00,45.77,45.81,45.7,45.81,31900.0,29.9101,29.9363,29.8644,29.9363,31900.0
2012-10-19 10:10:00,45.83,45.84,45.74,45.75,28200.0,29.9493,29.9559,29.8905,29.8971,28200.0
2012-10-19 10:15:00,45.75,45.75,45.68,45.68,38400.0,29.8971,29.8971,29.8513,29.8513,38400.0
2012-10-19 10:20:00,45.68,45.72,45.67,45.72,25700.0,29.8513,29.8775,29.8448,29.8775,25700.0
2012-10-19 10:25:00,45.7,45.75,45.7,45.7,39200.0,29.8644,29.8971,29.8644,29.8644,39200.0
2012-10-19 10:30:00,45.7,45.71,45.66,45.69,19500.0,29.8644,29.8709,29.8383,29.8579,19500.0
2012-10-19 10:35:00,45.69,45.71,45.57,45.61,52200.0,29.8579,29.8709,29.7794,29.8056,52200.0
2012-10-19 10:40:00,45.62,45.64,45.57,45.62,36200.0,29.8121,29.8252,29.7794,29.8121,36200.0
2012-10-19 10:45:00,45.64,45.66,45.56,45.58,76100.0,29.8252,29.8383,29.7729,29.786,76100.0
2012-10-19 10:50:00,45.57,45.63,45.54,45.54,37300.0,29.7794,29.8186,29.7598,29.7598,37300.0
2012-10-19 10:55:00,45.55,45.56,45.4,45.4,126200.0,29.7664,29.7729,29.6683,29.6683,126200.0
2012-10-19 11:00:00,45.42,45.45,45.33,45.33,52500.0,29.6814,29.701,29.6226,29.6226,52500.0
2012-10-19 11:05:00,45.35,45.45,45.33,45.36,53800.0,29.6357,29.701,29.6226,29.6422,53800.0
2012-10-19 11:10:00,45.36,45.4,45.3,45.32,61500.0,29.6422,29.6683,29.603,29.6161,61500.0
2012-10-19 11:15:00,45.32,45.32,45.22,45.23,88400.0,29.6161,29.6161,29.5507,29.5573,88400.0
2012-10-19 11:20:00,45.23,45.26,45.03,45.07,162300.0,29.5573,29.5769,29.4266,29.4527,162300.0
2012-10-19 11:25:00,45.08,45.21,45.08,45.15,148000.0,29.4592,29.5442,29.4592,29.505,148000.0
2012-10-19 11:30:00,45.16,45.18,45.14,45.17,78300.0,29.5115,29.5246,29.4984,29.518,78300.0
2012-10-19 11:35:00,45.17,45.22,45.16,45.22,34600.0,29.518,29.5507,29.5115,29.5507,34600.0
2012-10-19 11:40:00,45.22,45.26,45.18,45.23,45300.0,29.5507,29.5769,29.5246,29.5573,45300.0
2012-10-19 11:45:00,45.23,45.26,45.19,45.21,42500.0,29.5573,29.5769,29.5311,29.5442,42500.0
2012-10-19 11:50:00,45.21,45.26,45.15,45.16,115800.0,29.5442,29.5769,29.505,29.5115,115800.0
2012-10-19 11:55:00,45.15,45.16,45.1,45.14,74200.0,29.505,29.5115,29.4723,29.4984,74200.0
2012-10-19 12:00:00,45.15,45.27,45.12,45.23,60600.0,29.505,29.5834,29.4854,29.5573,60600.0
2012-10-19 12:05:00,45.24,45.3,45.23,45.28,31200.0,29.5638,29.603,29.5573,29.5899,31200.0
2012-10-19 12:10:00,45.28,45.29,45.25,45.27,42900.0,29.5899,29.5965,29.5703,29.5834,42900.0
2012-10-19 12:15:00,45.27,45.27,45.2,45.24,90300.0,29.5834,29.5834,29.5376,29.5638,90300.0
2012-10-19 12:20:00,45.25,45.33,45.24,45.29,29900.0,29.5703,29.6226,29.5638,29.5965,29900.0
2012-10-19 12:25:00,45.3,45.33,45.29,45.31,33100.0,29.603,29.6226,29.5965,29.6095,33100.0
2012-10-19 12:30:00,45.31,45.46,45.31,45.44,68600.0,29.6095,29.7076,29.6095,29.6945,68600.0
2012-10-19 12:35:00,45.44,45.5,45.35,45.47,84200.0,29.6945,29.7337,29.6357,29.7141,84200.0
2012-10-19 12:40:00,45.47,45.51,45.44,45.44,52400.0,29.7141,29.7402,29.6945,29.6945,52400.0
2012-10-19 12:45:00,45.44,45.49,45.43,45.49,37500.0,29.6945,29.7272,29.6879,29.7272,37500.0
2012-10-19 12:50:00,45.49,45.52,45.45,45.49,40600.0,29.7272,29.7468,29.701,29.7272,40600.0
2012-10-19 12:55:00,45.5,45.5,45.34,45.41,33100.0,29.7337,29.7337,29.6291,29.6749,33100.0
2012-10-19 13:00:00,45.41,45.41,45.31,45.37,30200.0,29.6749,29.6749,29.6095,29.6487,30200.0
2012-10-19 13:05:00,45.38,45.4,45.35,45.39,21500.0,29.6553,29.6683,29.6357,29.6618,21500.0
2012-10-19 13:10:00,45.39,45.4,45.34,45.35,17800.0,29.6618,29.6683,29.6291,29.6357,17800.0
2012-10-19 13:15:00,45.35,45.38,45.31,45.31,35900.0,29.6357,29.6553,29.6095,29.6095,35900.0
2012-10-19 13:20:00,45.31,45.35,45.31,45.33,24100.0,29.6095,29.6357,29.6095,29.6226,24100.0
2012-10-19 13:25:00,45.33,45.34,45.3,45.3,31500.0,29.6226,29.6291,29.603,29.603,31500.0
2012-10-19 13:30:00,45.3,45.31,45.19,45.19,68300.0,29.603,29.6095,29.5311,29.5311,68300.0
2012-10-19 13:35:00,45.2,45.28,45.19,45.26,92300.0,29.5376,29.5899,29.5311,29.5769,92300.0
2012-10-19 13:40:00,45.25,45.3,45.24,45.27,44100.0,29.5703,29.603,29.5638,29.5834,44100.0
2012-10-19 13:45:00,45.27,45.27,45.15,45.2,33300.0,29.5834,29.5834,29.505,29.5376,33300.0
2012-10-19 13:50:00,45.2,45.25,45.15,45.2,33700.0,29.5376,29.5703,29.505,29.5376,33700.0
2012-10-19 13:55:00,45.19,45.19,45.12,45.14,40400.0,29.5311,29.5311,29.4854,29.4984,40400.0
2012-10-19 14:00:00,45.15,45.22,45.13,45.21,50200.0,29.505,29.5507,29.4919,29.5442,50200.0
2012-10-19 14:05:00,45.21,45.22,45.16,45.19,26300.0,29.5442,29.5507,29.5115,29.5311,26300.0
2012-10-19 14:10:00,45.18,45.19,45.15,45.19,21200.0,29.5246,29.5311,29.505,29.5311,21200.0
2012-10-19 14:15:00,45.19,45.21,45.17,45.21,17700.0,29.5311,29.5442,29.518,29.5442,17700.0
2012-10-19 14:20:00,45.2,45.22,45.16,45.22,37200.0,29.5376,29.5507,29.5115,29.5507,37200.0
2012-10-19 14:25:00,45.23,45.25,45.16,45.21,58800.0,29.5573,29.5703,29.5115,29.5442,58800.0
2012-10-19 14:30:00,45.22,45.22,45.16,45.19,64900.0,29.5507,29.5507,29.5115,29.5311,64900.0
2012-10-19 14:35:00,45.19,45.2,45.16,45.2,43700.0,29.5311,29.5376,29.5115,29.5376,43700.0
2012-10-19 14:40:00,45.19,45.22,45.19,45.2,48300.0,29.5311,29.5507,29.5311,29.5376,48300.0
2012-10-19 14:45:00,45.21,45.21,45.16,45.2,20700.0,29.5442,29.5442,29.5115,29.5376,20700.0
2012-10-19 14:50:00,45.2,45.2,45.16,45.16,29800.0,29.5376,29.5376,29.5115,29.5115,29800.0
2012-10-19 14:55:00,45.16,45.29,45.16,45.23,51300.0,29.5115,29.5965,29.5115,29.5573,51300.0
2012-10-19 15:00:00,45.23,45.24,45.16,45.18,39900.0,29.5573,29.5638,29.5115,29.5246,39900.0
2012-10-19 15:05:00,45.18,45.2,45.16,45.16,34500.0,29.5246,29.5376,29.5115,29.5115,34500.0
2012-10-19 15:10:00,45.16,45.19,45.16,45.17,36100.0,29.5115,29.5311,29.5115,29.518,36100.0
2012-10-19 15:15:00,45.17,45.19,45.11,45.19,62600.0,29.518,29.5311,29.4788,29.5311,62600.0
2012-10-19 15:20:00,45.19,45.24,45.18,45.2,48300.0,29.5311,29.5638,29.5246,29.5376,48300.0
2012-10-19 15:25:00,45.21,45.27,45.18,45.25,92300.0,29.5442,29.5834,29.5246,29.5703,92300.0
2012-10-19 15:30:00,45.26,45.29,45.24,45.27,106500.0,29.5769,29.5965,29.5638,29.5834,106500.0
2012-10-19 15:35:00,45.27,45.36,45.27,45.31,108000.0,29.5834,29.6422,29.5834,29.6095,108000.0
2012-10-19 15:40:00,45.32,45.35,45.31,45.34,73400.0,29.6161,29.6357,29.6095,29.6291,73400.0
2012-10-19 15:45:00,45.34,45.4,45.3,45.33,127100.0,29.6291,29.6683,29.603,29.6226,127100.0
2012-10-19 15:50:00,45.34,45.4,45.33,45.38,145800.0,29.6291,29.6683,29.6226,29.6553,145800.0
2012-10-19 15:55:00,45.39,45.39,45.28,45.29,286100.0,29.6618,29.6618,29.5899,29.5965,286100.0
2012-10-22 09:30:00,45.42,45.42,45.09,45.18,102900.0,29.6814,29.6814,29.4658,29.5246,102900.0
2012-10-22 09:35:00,45.2,45.34,45.14,45.16,55100.0,29.5376,29.6291,29.4984,29.5115,55100.0
2012-10-22 09:40:00,45.15,45.29,45.1,45.1,78500.0,29.505,29.5965,29.4723,29.4723,78500.0
2012-10-22 09:45:00,45.1,45.19,44.98,45.04,76200.0,29.4723,29.5311,29.3939,29.4331,76200.0
2012-10-22 09:50:00,45.03,45.03,44.91,44.94,101800.0,29.4266,29.4266,29.3481,29.3677,101800.0
2012-10-22 09:55:00,44.94,45.08,44.94,45.05,95200.0,29.3677,29.4592,29.3677,29.4396,95200.0
2012-10-22 10:00:00,45.06,45.44,45.06,45.42,144900.0,29.4462,29.6945,29.4462,29.6814,144900.0
2012-10-22 10:05:00,45.41,45.48,45.33,45.42,82400.0,29.6749,29.7206,29.6226,29.6814,82400.0
2012-10-22 10:10:00,45.44,45.46,45.34,45.36,54200.0,29.6945,29.7076,29.6291,29.6422,54200.0
2012-10-22 10:15:00,45.37,45.37,45.29,45.31,72500.0,29.6487,29.6487,29.5965,29.6095,72500.0
2012-10-22 10:20:00,45.31,45.35,45.23,45.32,74100.0,29.6095,29.6357,29.5573,29.6161,74100.0
2012-10-22 10:25:00,45.33,45.33,45.28,45.3,27100.0,29.6226,29.6226,29.5899,29.603,27100.0
2012-10-22 10:30:00,45.3,45.3,45.24,45.26,44000.0,29.603,29.603,29.5638,29.5769,44000.0
2012-10-22 10:35:00,45.28,45.3,45.18,45.18,30600.0,29.5899,29.603,29.5246,29.5246,30600.0
2012-10-22 10:40:00,45.18,45.19,45.07,45.08,64000.0,29.5246,29.5311,29.4527,29.4592,64000.0
2012-10-22 10:45:00,45.1,45.13,45.06,45.12,17800.0,29.4723,29.4919,29.4462,29.4854,17800.0
2012-10-22 10:50:00,45.12,45.19,45.09,45.12,51400.0,29.4854,29.5311,29.4658,29.4854,51400.0
2012-10-22 10:55:00,45.12,45.16,45.08,45.16,21400.0,29.4854,29.5115,29.4592,29.5115,21400.0
2012-10-22 11:00:00,45.16,45.22,45.14,45.22,23300.0,29.5115,29.5507,29.4984,29.5507,23300.0
2012-10-22 11:05:00,45.22,45.22,45.14,45.15,13500.0,29.5507,29.5507,29.4984,29.505,13500.0
2012-10-22 11:10:00,45.15,45.16,45.13,45.14,41600.0,29.505,29.5115,29.4919,29.4984,41600.0
2012-10-22 11:15:00,45.13,45.15,45.09,45.09,56300.0,29.4919,29.505,29.4658,29.4658,56300.0
2012-10-22 11:20:00,45.08,45.11,45.04,45.1,54400.0,29.4592,29.4788,29.4331,29.4723,54400.0
2012-10-22 11:25:00,45.11,45.11,45.05,45.08,19600.0,29.4788,29.4788,29.4396,29.4592,19600.0
2012-10-22 11:30:00,45.07,45.07,44.98,45.01,31500.0,29.4527,29.4527,29.3939,29.4135,31500.0
2012-10-22 11:35:00,45.02,45.07,45.01,45.05,21400.0,29.42,29.4527,29.4135,29.4396,21400.0
2012-10-22 11:40:00,45.06,45.16,45.05,45.15,21300.0,29.4462,29.5115,29.4396,29.505,21300.0
2012-10-22 11:45:00,45.16,45.2,45.14,45.16,36500.0,29.5115,29.5376,29.4984,29.5115,36500.0
2012-10-22 11:50:00,45.16,45.19,45.14,45.17,29000.0,29.5115,29.5311,29.4984,29.518,29000.0
2012-10-22 11:55:00,45.17,45.2,45.16,45.18,19100.0,29.518,29.5376,29.5115,29.5246,19100.0
2012-10-22 12:00:00,45.18,45.18,45.13,45.13,18200.0,29.5246,29.5246,29.4919,29.4919,18200.0
2012-10-22 12:05:00,45.14,45.25,45.13,45.24,44200.0,29.4984,29.5703,29.4919,29.5638,44200.0
2012-10-22 12:10:00,45.24,45.29,45.19,45.24,35500.0,29.5638,29.5965,29.5311,29.5638,35500.0
2012-10-22 12:15:00,45.23,45.26,45.2,45.22,14000.0,29.5573,29.5769,29.5376,29.5507,14000.0
2012-10-22 12:20:00,45.21,45.33,45.2,45.29,67600.0,29.5442,29.6226,29.5376,29.5965,67600.0
2012-10-22 12:25:00,45.29,45.31,45.19,45.22,26800.0,29.5965,29.6095,29.5311,29.5507,26800.0
2012-10-22 12:30:00,45.22,45.26,45.2,45.22,29600.0,29.5507,29.5769,29.5376,29.5507,29600.0
2012-10-22 12:35:00,45.23,45.23,45.17,45.21,32100.0,29.5573,29.5573,29.518,29.5442,32100.0
2012-10-22 12:40:00,45.21,45.24,45.19,45.2,14900.0,29.5442,29.5638,29.5311,29.5376,14900.0
2012-10-22 12:45:00,45.2,45.28,45.2,45.27,24700.0,29.5376,29.5899,29.5376,29.5834,24700.0
2012-10-22 12:50:00,45.26,45.29,45.23,45.26,16700.0,29.5769,29.5965,29.5573,29.5769,16700.0
2012-10-22 12:55:00,45.27,45.3,45.26,45.26,11600.0,29.5834,29.603,29.5769,29.5769,11600.0
2012-10-22 13:00:00,45.25,45.3,45.23,45.28,24400.0,29.5703,29.603,29.5573,29.5899,24400.0
2012-10-22 13:05:00,45.29,45.3,45.25,45.27,19100.0,29.5965,29.603,29.5703,29.5834,19100.0
2012-10-22 13:10:00,45.28,45.3,45.2,45.29,56100.0,29.5899,29.603,29.5376,29.5965,56100.0
2012-10-22 13:15:00,45.29,45.29,45.12,45.13,83200.0,29.5965,29.5965,29.4854,29.4919,83200.0
2012-10-22 13:20:00,45.13,45.14,45.05,45.12,41100.0,29.4919,29.4984,29.4396,29.4854,41100.0
2012-10-22 13:25:00,45.12,45.13,45.05,45.07,35600.0,29.4854,29.4919,29.4396,29.4527,35600.0
2012-10-22 13:30:00,45.07,45.09,45.02,45.06,26600.0,29.4527,29.4658,29.42,29.4462,26600.0
2012-10-22 13:35:00,45.05,45.06,44.99,45.0,29900.0,29.4396,29.4462,29.4004,29.4069,29900.0
2012-10-22 13:40:00,45.0,45.0,44.88,44.9,65800.0,29.4069,29.4069,29.3285,29.3416,65800.0
2012-10-22 13:45:00,44.9,44.91,44.84,44.91,49000.0,29.3416,29.3481,29.3024,29.3481,49000.0
2012-10-22 13:50:00,44.91,44.92,44.87,44.9,78400.0,29.3481,29.3547,29.322,29.3416,78400.0
2012-10-22 13:55:00,44.9,44.95,44.88,44.95,44500.0,29.3416,29.3743,29.3285,29.3743,44500.0
2012-10-22 14:00:00,44.95,44.98,44.9,44.91,52300.0,29.3743,29.3939,29.3416,29.3481,52300.0
2012-10-22 14:05:00,44.92,44.92,44.89,44.9,26500.0,29.3547,29.3547,29.3351,29.3416,26500.0
2012-10-22 14:10:00,44.9,44.94,44.89,44.94,38500.0,29.3416,29.3677,29.3351,29.3677,38500.0
2012-10-22 14:15:00,44.94,45.04,44.93,45.02,46700.0,29.3677,29.4331,29.3612,29.42,46700.0
2012-10-22 14:20:00,45.02,45.02,44.94,44.94,26400.0,29.42,29.42,29.3677,29.3677,26400.0
2012-10-22 14:25:00,44.95,44.95,44.88,44.93,35200.0,29.3743,29.3743,29.3285,29.3612,35200.0
2012-10-22 14:30:00,44.94,44.99,44.88,44.88,92900.0,29.3677,29.4004,29.3285,29.3285,92900.0
2012-10-22 14:35:00,44.89,44.91,44.85,44.87,34500.0,29.3351,29.3481,29.3089,29.322,34500.0
2012-10-22 14:40:00,44.87,44.93,44.86,44.88,30500.0,29.322,29.3612,29.3155,29.3285,30500.0
2012-10-22 14:45:00,44.87,44.92,44.85,44.87,40000.0,29.322,29.3547,29.3089,29.322,40000.0
2012-10-22 14:50:00,44.87,44.9,44.85,44.85,21400.0,29.322,29.3416,29.3089,29.3089,21400.0
2012-10-22 14:55:00,44.86,44.87,44.8,44.83,47100.0,29.3155,29.322,29.2763,29.2959,47100.0
2012-10-22 15:00:00,44.84,44.86,44.79,44.79,52900.0,29.3024,29.3155,29.2697,29.2697,52900.0
2012-10-22 15:05:00,44.79,44.82,44.7,44.76,131300.0,29.2697,29.2893,29.2109,29.2501,131300.0
2012-10-22 15:10:00,44.77,44.9,44.75,44.88,60000.0,29.2566,29.3416,29.2436,29.3285,60000.0
2012-10-22 15:15:00,44.88,44.91,44.87,44.91,50600.0,29.3285,29.3481,29.322,29.3481,50600.0
2012-10-22 15:20:00,44.91,44.91,44.79,44.82,133100.0,29.3481,29.3481,29.2697,29.2893,133100.0
2012-10-22 15:25:00,44.82,44.91,44.82,44.91,56000.0,29.2893,29.3481,29.2893,29.3481,56000.0
2012-10-22 15:30:00,44.91,44.96,44.87,44.93,76000.0,29.3481,29.3808,29.322,29.3612,76000.0
2012-10-22 15:35:00,44.93,45.06,44.93,45.06,91000.0,29.3612,29.4462,29.3612,29.4462,91000.0
2012-10-22 15:40:00,45.06,45.06,45.01,45.03,77800.0,29.4462,29.4462,29.4135,29.4266,77800.0
2012-10-22 15:45:00,45.03,45.04,44.96,44.99,70200.0,29.4266,29.4331,29.3808,29.4004,70200.0
2012-10-22 15:50:00,45.0,45.07,45.0,45.06,93300.0,29.4069,29.4527,29.4069,29.4462,93300.0
2012-10-22 15:55:00,45.06,45.2,45.06,45.19,206200.0,29.4462,29.5376,29.4462,29.5311,206200.0
2012-10-23 09:30:00,44.46,44.56,44.32,44.44,98700.0,29.0541,29.1194,28.9626,29.041,98700.0
2012-10-23 09:35:00,44.45,44.46,44.25,44.28,126700.0,29.0475,29.0541,28.9168,28.9364,126700.0
2012-10-23 09:40:00,44.27,44.31,44.1,44.24,154000.0,28.9299,28.956,28.8188,28.9103,154000.0
2012-10-23 09:45:00,44.25,44.37,44.15,44.34,102800.0,28.9168,28.9953,28.8515,28.9756,102800.0
2012-10-23 09:50:00,44.35,44.43,44.35,44.4,53000.0,28.9822,29.0345,28.9822,29.0149,53000.0
2012-10-23 09:55:00,44.4,44.41,44.26,44.37,91000.0,29.0149,29.0214,28.9234,28.9953,91000.0
2012-10-23 10:00:00,44.35,44.48,44.32,44.48,72400.0,28.9822,29.0671,28.9626,29.0671,72400.0
2012-10-23 10:05:00,44.48,44.59,44.45,44.52,55500.0,29.0671,29.139,29.0475,29.0933,55500.0
2012-10-23 10:10:00,44.5,44.57,44.44,44.57,62600.0,29.0802,29.1259,29.041,29.1259,62600.0
2012-10-23 10:15:00,44.57,44.59,44.46,44.47,53300.0,29.1259,29.139,29.0541,29.0606,53300.0
2012-10-23 10:20:00,44.47,44.59,44.46,44.52,101000.0,29.0606,29.139,29.0541,29.0933,101000.0
2012-10-23 10:25:00,44.5,44.54,44.46,44.51,49100.0,29.0802,29.1063,29.0541,29.0867,49100.0
2012-10-23 10:30:00,44.51,44.52,44.43,44.45,44800.0,29.0867,29.0933,29.0345,29.0475,44800.0
2012-10-23 10:35:00,44.46,44.46,44.31,44.33,54200.0,29.0541,29.0541,28.956,28.9691,54200.0
2012-10-23 10:40:00,44.33,44.38,44.31,44.36,40700.0,28.9691,29.0018,28.956,28.9887,40700.0
2012-10-23 10:45:00,44.35,44.37,44.31,44.36,37100.0,28.9822,28.9953,28.956,28.9887,37100.0
2012-10-23 10:50:00,44.36,44.39,44.34,44.39,34700.0,28.9887,29.0083,28.9756,29.0083,34700.0
2012-10-23 10:55:00,44.38,44.43,44.38,44.42,23700.0,29.0018,29.0345,29.0018,29.0279,23700.0
2012-10-23 11:00:00,44.4,44.46,44.38,44.38,31300.0,29.0149,29.0541,29.0018,29.0018,31300.0
2012-10-23 11:05:00,44.38,44.41,44.35,44.37,41900.0,29.0018,29.0214,28.9822,28.9953,41900.0
2012-10-23 11:10:00,44.37,44.42,44.37,44.39,25600.0,28.9953,29.0279,28.9953,29.0083,25600.0
2012-10-23 11:15:00,44.39,44.44,44.38,44.44,18500.0,29.0083,29.041,29.0018,29.041,18500.0
2012-10-23 11:20:00,44.43,44.44,44.39,44.4,19500.0,29.0345,29.041,29.0083,29.0149,19500.0
2012-10-23 11:25:00,44.42,44.49,44.41,44.46,34900.0,29.0279,29.0737,29.0214,29.0541,34900.0
2012-10-23 11:30:00,44.47,44.52,44.46,44.5,52000.0,29.0606,29.0933,29.0541,29.0802,52000.0
2012-10-23 11:35:00,44.5,44.55,44.45,44.55,62400.0,29.0802,29.1129,29.0475,29.1129,62400.0
2012-10-23 11:40:00,44.54,44.6,44.52,44.52,85700.0,29.1063,29.1456,29.0933,29.0933,85700.0
2012-10-23 11:45:00,44.51,44.59,44.5,44.56,59100.0,29.0867,29.139,29.0802,29.1194,59100.0
2012-10-23 11:50:00,44.56,44.59,44.55,44.58,13800.0,29.1194,29.139,29.1129,29.1325,13800.0
2012-10-23 11:55:00,44.57,44.66,44.55,44.64,50000.0,29.1259,29.1848,29.1129,29.1717,50000.0
2012-10-23 12:00:00,44.65,44.71,44.56,44.57,103900.0,29.1782,29.2174,29.1194,29.1259,103900.0
2012-10-23 12:05:00,44.57,44.58,44.54,44.58,18300.0,29.1259,29.1325,29.1063,29.1325,18300.0
2012-10-23 12:10:00,44.58,44.65,44.54,44.65,37000.0,29.1325,29.1782,29.1063,29.1782,37000.0
2012-10-23 12:15:00,44.64,44.7,44.63,44.69,43800.0,29.1717,29.2109,29.1652,29.2044,43800.0
2012-10-23 12:20:00,44.69,44.74,44.65,44.74,73100.0,29.2044,29.237,29.1782,29.237,73100.0
2012-10-23 12:25:00,44.72,44.73,44.7,44.73,30900.0,29.224,29.2305,29.2109,29.2305,30900.0
2012-10-23 12:30:00,44.72,44.75,44.71,44.71,17600.0,29.224,29.2436,29.2174,29.2174,17600.0
2012-10-23 12:35:00,44.71,44.78,44.71,44.77,43900.0,29.2174,29.2632,29.2174,29.2566,43900.0
2012-10-23 12:40:00,44.76,44.87,44.76,44.86,46300.0,29.2501,29.322,29.2501,29.3155,46300.0
2012-10-23 12:45:00,44.86,44.92,44.86,44.9,50100.0,29.3155,29.3547,29.3155,29.3416,50100.0
2012-10-23 12:50:00,44.91,44.93,44.82,44.83,23100.0,29.3481,29.3612,29.2893,29.2959,23100.0
2012-10-23 12:55:00,44.82,44.88,44.82,44.88,25500.0,29.2893,29.3285,29.2893,29.3285,25500.0
2012-10-23 13:00:00,44.89,44.97,44.84,44.96,148100.0,29.3351,29.3873,29.3024,29.3808,148100.0
2012-10-23 13:05:00,44.96,44.97,44.91,44.93,50600.0,29.3808,29.3873,29.3481,29.3612,50600.0
2012-10-23 13:10:00,44.93,44.94,44.89,44.93,17800.0,29.3612,29.3677,29.3351,29.3612,17800.0
2012-10-23 13:15:00,44.93,44.97,44.89,44.91,22400.0,29.3612,29.3873,29.3351,29.3481,22400.0
2012-10-23 13:20:00,44.91,44.91,44.86,44.87,21100.0,29.3481,29.3481,29.3155,29.322,21100.0
2012-10-23 13:25:00,44.88,44.94,44.86,44.87,67300.0,29.3285,29.3677,29.3155,29.322,67300.0
2012-10-23 13:30:00,44.87,44.9,44.86,44.87,21700.0,29.322,29.3416,29.3155,29.322,21700.0
2012-10-23 13:35:00,44.88,44.93,44.86,44.93,34200.0,29.3285,29.3612,29.3155,29.3612,34200.0
2012-10-23 13:40:00,44.93,44.98,44.89,44.89,31700.0,29.3612,29.3939,29.3351,29.3351,31700.0
2012-10-23 13:45:00,44.89,44.89,44.84,44.88,22600.0,29.3351,29.3351,29.3024,29.3285,22600.0
2012-10-23 13:50:00,44.87,44.87,44.83,44.86,26600.0,29.322,29.322,29.2959,29.3155,26600.0
2012-10-23 13:55:00,44.86,44.92,44.83,44.88,26000.0,29.3155,29.3547,29.2959,29.3285,26000.0
2012-10-23 14:00:00,44.87,44.91,44.86,44.87,18700.0,29.322,29.3481,29.3155,29.322,18700.0
2012-10-23 14:05:00,44.86,44.87,44.81,44.84,51500.0,29.3155,29.322,29.2828,29.3024,51500.0
2012-10-23 14:10:00,44.84,44.86,44.67,44.69,45700.0,29.3024,29.3155,29.1913,29.2044,45700.0
2012-10-23 14:15:00,44.7,44.79,44.7,44.77,31600.0,29.2109,29.2697,29.2109,29.2566,31600.0
2012-10-23 14:20:00,44.75,44.76,44.68,44.76,31500.0,29.2436,29.2501,29.1978,29.2501,31500.0
2012-10-23 14:25:00,44.75,44.78,44.72,44.72,38100.0,29.2436,29.2632,29.224,29.224,38100.0
2012-10-23 14:30:00,44.72,44.73,44.67,44.72,29800.0,29.224,29.2305,29.1913,29.224,29800.0
2012-10-23 14:35:00,44.73,44.81,44.72,44.81,15000.0,29.2305,29.2828,29.224,29.2828,15000.0
2012-10-23 14:40:00,44.79,44.85,44.78,44.82,24400.0,29.2697,29.3089,29.2632,29.2893,24400.0
2012-10-23 14:45:00,44.83,44.9,44.8,44.9,25300.0,29.2959,29.3416,29.2763,29.3416,25300.0
2012-10-23 14:50:00,44.9,44.9,44.86,44.87,20400.0,29.3416,29.3416,29.3155,29.322,20400.0
2012-10-23 14:55:00,44.87,44.92,44.87,44.91,22400.0,29.322,29.3547,29.322,29.3481,22400.0
2012-10-23 15:00:00,44.91,44.98,44.91,44.93,63200.0,29.3481,29.3939,29.3481,29.3612,63200.0
2012-10-23 15:05:00,44.92,44.96,44.91,44.93,27400.0,29.3547,29.3808,29.3481,29.3612,27400.0
2012-10-23 15:10:00,44.92,44.95,44.88,44.89,37900.0,29.3547,29.3743,29.3285,29.3351,37900.0
2012-10-23 15:15:00,44.89,44.93,44.87,44.92,31700.0,29.3351,29.3612,29.322,29.3547,31700.0
2012-10-23 15:20:00,44.92,44.97,44.9,44.96,55100.0,29.3547,29.3873,29.3416,29.3808,55100.0
2012-10-23 15:25:00,44.96,45.05,44.9,44.92,78900.0,29.3808,29.4396,29.3416,29.3547,78900.0
2012-10-23 15:30:00,44.92,44.92,44.8,44.85,72800.0,29.3547,29.3547,29.2763,29.3089,72800.0
2012-10-23 15:35:00,44.85,44.85,44.74,44.74,70000.0,29.3089,29.3089,29.237,29.237,70000.0
2012-10-23 15:40:00,44.73,44.74,44.66,44.69,98700.0,29.2305,29.237,29.1848,29.2044,98700.0
2012-10-23 15:45:00,44.7,44.76,44.67,44.71,71200.0,29.2109,29.2501,29.1913,29.2174,71200.0
2012-10-23 15:50:00,44.72,44.82,44.71,44.76,95100.0,29.224,29.2893,29.2174,29.2501,95100.0
2012-10-23 15:55:00,44.76,44.84,44.76,44.81,152800.0,29.2501,29.3024,29.2501,29.2828,152800.0
2012-10-24 09:30:00,45.16,45.29,45.11,45.21,79800.0,29.5115,29.5965,29.4788,29.5442,79800.0
2012-10-24 09:35:00,45.23,45.23,44.91,44.94,51700.0,29.5573,29.5573,29.3481,29.3677,51700.0
2012-10-24 09:40:00,44.96,45.08,44.87,44.87,72500.0,29.3808,29.4592,29.322,29.322,72500.0
2012-10-24 09:45:00,44.89,44.89,44.7,44.77,69900.0,29.3351,29.3351,29.2109,29.2566,69900.0
2012-10-24 09:50:00,44.75,44.76,44.6,44.65,59000.0,29.2436,29.2501,29.1456,29.1782,59000.0
2012-10-24 09:55:00,44.64,44.72,44.57,44.66,122100.0,29.1717,29.224,29.1259,29.1848,122100.0
2012-10-24 10:00:00,44.68,44.68,44.5,44.53,87800.0,29.1978,29.1978,29.0802,29.0998,87800.0
2012-10-24 10:05:00,44.53,44.59,44.45,44.53,88600.0,29.0998,29.139,29.0475,29.0998,88600.0
2012-10-24 10:10:00,44.53,44.56,44.43,44.45,109800.0,29.0998,29.1194,29.0345,29.0475,109800.0
2012-10-24 10:15:00,44.45,44.55,44.45,44.53,63000.0,29.0475,29.1129,29.0475,29.0998,63000.0
2012-10-24 10:20:00,44.53,44.62,44.5,44.58,61100.0,29.0998,29.1586,29.0802,29.1325,61100.0
2012-10-24 10:25:00,44.56,44.7,44.55,44.67,44200.0,29.1194,29.2109,29.1129,29.1913,44200.0
2012-10-24 10:30:00,44.67,44.79,44.63,44.78,50000.0,29.1913,29.2697,29.1652,29.2632,50000.0
2012-10-24 10:35:00,44.78,44.87,44.78,44.86,67300.0,29.2632,29.322,29.2632,29.3155,67300.0
2012-10-24 10:40:00,44.86,44.9,44.81,44.9,69600.0,29.3155,29.3416,29.2828,29.3416,69600.0
2012-10-24 10:45:00,44.9,44.92,44.83,44.83,49600.0,29.3416,29.3547,29.2959,29.2959,49600.0
2012-10-24 10:50:00,44.84,44.84,44.74,44.74,61100.0,29.3024,29.3024,29.237,29.237,61100.0
2012-10-24 10:55:00,44.77,44.9,44.77,44.84,61300.0,29.2566,29.3416,29.2566,29.3024,61300.0
2012-10-24 11:00:00,44.84,44.85,44.8,44.82,51100.0,29.3024,29.3089,29.2763,29.2893,51100.0
2012-10-24 11:05:00,44.83,44.88,44.82,44.86,62900.0,29.2959,29.3285,29.2893,29.3155,62900.0
2012-10-24 11:10:00,44.86,44.87,44.73,44.74,54200.0,29.3155,29.322,29.2305,29.237,54200.0
2012-10-24 11:15:00,44.75,44.77,44.66,44.66,30000.0,29.2436,29.2566,29.1848,29.1848,30000.0
2012-10-24 11:20:00,44.66,44.73,44.65,44.72,36700.0,29.1848,29.2305,29.1782,29.224,36700.0
2012-10-24 11:25:00,44.71,44.77,44.7,44.76,22200.0,29.2174,29.2566,29.2109,29.2501,22200.0
2012-10-24 11:30:00,44.76,44.76,44.7,44.7,11600.0,29.2501,29.2501,29.2109,29.2109,11600.0
2012-10-24 11:35:00,44.7,44.7,44.62,44.62,14700.0,29.2109,29.2109,29.1586,29.1586,14700.0
2012-10-24 11:40:00,44.62,44.63,44.6,44.6,30000.0,29.1586,29.1652,29.1456,29.1456,30000.0
2012-10-24 11:45:00,44.61,44.63,44.52,44.52,41100.0,29.1521,29.1652,29.0933,29.0933,41100.0
2012-10-24 11:50:00,44.52,44.59,44.52,44.59,65000.0,29.0933,29.139,29.0933,29.139,65000.0
2012-10-24 11:55:00,44.59,44.66,44.58,44.65,44400.0,29.139,29.1848,29.1325,29.1782,44400.0
2012-10-24 12:00:00,44.65,44.67,44.62,44.64,25300.0,29.1782,29.1913,29.1586,29.1717,25300.0
2012-10-24 12:05:00,44.65,44.67,44.59,44.64,21900.0,29.1782,29.1913,29.139,29.1717,21900.0
2012-10-24 12:10:00,44.65,44.74,44.63,44.74,43400.0,29.1782,29.237,29.1652,29.237,43400.0
2012-10-24 12:15:00,44.74,44.75,44.72,44.73,53000.0,29.237,29.2436,29.224,29.2305,53000.0
2012-10-24 12:20:00,44.74,44.74,44.67,44.69,13000.0,29.237,29.237,29.1913,29.2044,13000.0
2012-10-24 12:25:00,44.68,44.68,44.62,44.65,35300.0,29.1978,29.1978,29.1586,29.1782,35300.0
2012-10-24 12:30:00,44.64,44.71,44.64,44.71,27300.0,29.1717,29.2174,29.1717,29.2174,27300.0
2012-10-24 12:35:00,44.7,44.74,44.69,44.71,26900.0,29.2109,29.237,29.2044,29.2174,26900.0
2012-10-24 12:40:00,44.71,44.74,44.69,44.73,6900.0,29.2174,29.237,29.2044,29.2305,6900.0
2012-10-24 12:45:00,44.73,44.74,44.67,44.68,9600.0,29.2305,29.237,29.1913,29.1978,9600.0
2012-10-24 12:50:00,44.68,44.71,44.68,44.69,6300.0,29.1978,29.2174,29.1978,29.2044,6300.0
2012-10-24 12:55:00,44.69,44.7,44.67,44.69,5800.0,29.2044,29.2109,29.1913,29.2044,5800.0
2012-10-24 13:00:00,44.68,44.69,44.65,44.66,9400.0,29.1978,29.2044,29.1782,29.1848,9400.0
2012-10-24 13:05:00,44.66,44.72,44.66,44.69,20600.0,29.1848,29.224,29.1848,29.2044,20600.0
2012-10-24 13:10:00,44.69,44.71,44.67,44.68,10800.0,29.2044,29.2174,29.1913,29.1978,10800.0
2012-10-24 13:15:00,44.68,44.72,44.67,44.72,21600.0,29.1978,29.224,29.1913,29.224,21600.0
2012-10-24 13:20:00,44.71,44.72,44.7,44.71,7700.0,29.2174,29.224,29.2109,29.2174,7700.0
2012-10-24 13:25:00,44.71,44.74,44.71,44.71,13700.0,29.2174,29.237,29.2174,29.2174,13700.0
2012-10-24 13:30:00,44.71,44.73,44.68,44.7,17700.0,29.2174,29.2305,29.1978,29.2109,17700.0
2012-10-24 13:35:00,44.69,44.72,44.68,44.71,29700.0,29.2044,29.224,29.1978,29.2174,29700.0
2012-10-24 13:40:00,44.71,44.71,44.66,44.69,24500.0,29.2174,29.2174,29.1848,29.2044,24500.0
2012-10-24 13:45:00,44.68,44.71,44.66,44.69,11900.0,29.1978,29.2174,29.1848,29.2044,11900.0
2012-10-24 13:50:00,44.69,44.7,44.64,44.69,30600.0,29.2044,29.2109,29.1717,29.2044,30600.0
2012-10-24 13:55:00,44.7,44.71,44.69,44.69,14800.0,29.2109,29.2174,29.2044,29.2044,14800.0
2012-10-24 14:00:00,44.68,44.7,44.64,44.66,14200.0,29.1978,29.2109,29.1717,29.1848,14200.0
2012-10-24 14:05:00,44.67,44.68,44.62,44.62,17000.0,29.1913,29.1978,29.1586,29.1586,17000.0
2012-10-24 14:10:00,44.62,44.65,44.61,44.65,22200.0,29.1586,29.1782,29.1521,29.1782,22200.0
2012-10-24 14:15:00,44.65,44.68,44.52,44.61,55200.0,29.1782,29.1978,29.0933,29.1521,55200.0
2012-10-24 14:20:00,44.61,44.61,44.5,44.51,43400.0,29.1521,29.1521,29.0802,29.0867,43400.0
2012-10-24 14:25:00,44.52,44.65,44.52,44.64,37600.0,29.0933,29.1782,29.0933,29.1717,37600.0
2012-10-24 14:30:00,44.63,44.64,44.55,44.56,51400.0,29.1652,29.1717,29.1129,29.1194,51400.0
2012-10-24 14:35:00,44.56,44.6,44.54,44.56,43500.0,29.1194,29.1456,29.1063,29.1194,43500.0
2012-10-24 14:40:00,44.56,44.6,44.53,44.53,58800.0,29.1194,29.1456,29.0998,29.0998,58800.0
2012-10-24 14:45:00,44.54,44.58,44.52,44.55,53200.0,29.1063,29.1325,29.0933,29.1129,53200.0
2012-10-24 14:50:00,44.55,44.59,44.5,44.54,47400.0,29.1129,29.139,29.0802,29.1063,47400.0
2012-10-24 14:55:00,44.54,44.57,44.51,44.54,37500.0,29.1063,29.1259,29.0867,29.1063,37500.0
2012-10-24 15:00:00,44.54,44.56,44.45,44.47,69300.0,29.1063,29.1194,29.0475,29.0606,69300.0
2012-10-24 15:05:00,44.48,44.48,44.42,44.45,48600.0,29.0671,29.0671,29.0279,29.0475,48600.0
2012-10-24 15:10:00,44.45,44.45,44.38,44.38,49000.0,29.0475,29.0475,29.0018,29.0018,49000.0
2012-10-24 15:15:00,44.37,44.39,44.32,44.34,48200.0,28.9953,29.0083,28.9626,28.9756,48200.0
2012-10-24 15:20:00,44.34,44.35,44.24,44.27,63300.0,28.9756,28.9822,28.9103,28.9299,63300.0
2012-10-24 15:25:00,44.26,44.34,44.25,44.34,64000.0,28.9234,28.9756,28.9168,28.9756,64000.0
2012-10-24 15:30:00,44.35,44.38,44.28,44.32,77500.0,28.9822,29.0018,28.9364,28.9626,77500.0
2012-10-24 15:35:00,44.32,44.34,44.28,44.29,46700.0,28.9626,28.9756,28.9364,28.943,46700.0
2012-10-24 15:40:00,44.3,44.32,44.28,44.31,44600.0,28.9495,28.9626,28.9364,28.956,44600.0
2012-10-24 15:45:00,44.3,44.33,44.26,44.3,70500.0,28.9495,28.9691,28.9234,28.9495,70500.0
2012-10-24 15:50:00,44.28,44.34,44.25,44.3,111500.0,28.9364,28.9756,28.9168,28.9495,111500.0
2012-10-24 15:55:00,44.31,44.39,44.19,44.29,340500.0,28.956,29.0083,28.8776,28.943,340500.0
2012-10-25 09:30:00,45.43,45.9,45.37,45.9,492900.0,29.6879,29.9951,29.6487,29.9951,492900.0
2012-10-25 09:35:00,45.89,46.08,45.7,46.05,580200.0,29.9886,30.1127,29.8644,30.0931,580200.0
2012-10-25 09:40:00,46.05,46.19,46.0,46.06,371900.0,30.0931,30.1846,30.0604,30.0996,371900.0
2012-10-25 09:45:00,46.05,46.07,45.81,46.02,502500.0,30.0931,30.1062,29.9363,30.0735,502500.0
2012-10-25 09:50:00,46.02,46.1,45.98,45.98,230000.0,30.0735,30.1258,30.0474,30.0474,230000.0
2012-10-25 09:55:00,45.97,46.03,45.93,46.0,147700.0,30.0408,30.08,30.0147,30.0604,147700.0
2012-10-25 10:00:00,46.0,46.0,45.9,45.96,166100.0,30.0604,30.0604,29.9951,30.0343,166100.0
2012-10-25 10:05:00,45.96,46.14,45.94,46.09,159300.0,30.0343,30.1519,30.0212,30.1193,159300.0
2012-10-25 10:10:00,46.08,46.25,46.07,46.09,180000.0,30.1127,30.2238,30.1062,30.1193,180000.0
2012-10-25 10:15:00,46.1,46.19,46.06,46.15,86300.0,30.1258,30.1846,30.0996,30.1585,86300.0
2012-10-25 10:20:00,46.15,46.25,46.13,46.22,92500.0,30.1585,30.2238,30.1454,30.2042,92500.0
2012-10-25 10:25:00,46.21,46.22,46.12,46.22,56900.0,30.1977,30.2042,30.1389,30.2042,56900.0
2012-10-25 10:30:00,46.21,46.22,46.08,46.09,112700.0,30.1977,30.2042,30.1127,30.1193,112700.0
2012-10-25 10:35:00,46.11,46.17,46.09,46.15,48800.0,30.1323,30.1715,30.1193,30.1585,48800.0
2012-10-25 10:40:00,46.15,46.19,46.08,46.11,106800.0,30.1585,30.1846,30.1127,30.1323,106800.0
2012-10-25 10:45:00,46.12,46.12,45.98,46.01,113600.0,30.1389,30.1389,30.0474,30.067,113600.0
2012-10-25 10:50:00,46.0,46.07,45.98,46.01,140300.0,30.0604,30.1062,30.0474,30.067,140300.0
2012-10-25 10:55:00,46.02,46.03,45.94,46.0,118800.0,30.0735,30.08,30.0212,30.0604,118800.0
2012-10-25 11:00:00,46.0,46.05,46.0,46.05,88600.0,30.0604,30.0931,30.0604,30.0931,88600.0
2012-10-25 11:05:00,46.04,46.12,46.03,46.11,78000.0,30.0866,30.1389,30.08,30.1323,78000.0
2012-10-25 11:10:00,46.1,46.21,46.09,46.18,59500.0,30.1258,30.1977,30.1193,30.1781,59500.0
2012-10-25 11:15:00,46.17,46.29,46.14,46.29,101200.0,30.1715,30.2499,30.1519,30.2499,101200.0
2012-10-25 11:20:00,46.28,46.3,46.21,46.22,78700.0,30.2434,30.2565,30.1977,30.2042,78700.0
2012-10-25 11:25:00,46.22,46.23,46.06,46.09,113000.0,30.2042,30.2107,30.0996,30.1193,113000.0
2012-10-25 11:30:00,46.11,46.12,45.97,45.98,171400.0,30.1323,30.1389,30.0408,30.0474,171400.0
2012-10-25 11:35:00,45.96,45.97,45.76,45.76,120300.0,30.0343,30.0408,29.9036,29.9036,120300.0
2012-10-25 11:40:00,45.75,45.81,45.7,45.78,132700.0,29.8971,29.9363,29.8644,29.9167,132700.0
2012-10-25 11:45:00,45.76,45.97,45.66,45.74,174100.0,29.9036,30.0408,29.8383,29.8905,174100.0
2012-10-25 11:50:00,45.75,45.88,45.65,45.84,113000.0,29.8971,29.982,29.8317,29.9559,113000.0
2012-10-25 11:55:00,45.85,45.9,45.85,45.87,61900.0,29.9624,29.9951,29.9624,29.9755,61900.0
2012-10-25 12:00:00,45.87,46.0,45.87,45.9,82500.0,29.9755,30.0604,29.9755,29.9951,82500.0
2012-10-25 12:05:00,45.92,45.94,45.86,45.91,37800.0,30.0082,30.0212,29.9689,30.0016,37800.0
2012-10-25 12:10:00,45.91,45.99,45.91,45.96,76900.0,30.0016,30.0539,30.0016,30.0343,76900.0
2012-10-25 12:15:00,45.96,45.97,45.9,45.96,32400.0,30.0343,30.0408,29.9951,30.0343,32400.0
2012-10-25 12:20:00,45.96,45.99,45.95,45.98,27600.0,30.0343,30.0539,30.0278,30.0474,27600.0
2012-10-25 12:25:00,45.97,46.02,45.95,45.98,43300.0,30.0408,30.0735,30.0278,30.0474,43300.0
2012-10-25 12:30:00,45.99,45.99,45.91,45.97,34600.0,30.0539,30.0539,30.0016,30.0408,34600.0
2012-10-25 12:35:00,45.97,46.01,45.95,45.96,33800.0,30.0408,30.067,30.0278,30.0343,33800.0
2012-10-25 12:40:00,45.98,45.98,45.9,45.92,18800.0,30.0474,30.0474,29.9951,30.0082,18800.0
2012-10-25 12:45:00,45.92,45.99,45.9,45.99,18100.0,30.0082,30.0539,29.9951,30.0539,18100.0
2012-10-25 12:50:00,46.0,46.03,45.94,45.95,32800.0,30.0604,30.08,30.0212,30.0278,32800.0
2012-10-25 12:55:00,45.96,46.05,45.95,46.03,30900.0,30.0343,30.0931,30.0278,30.08,30900.0
2012-10-25 13:00:00,46.03,46.04,45.97,45.99,28000.0,30.08,30.0866,30.0408,30.0539,28000.0
2012-10-25 13:05:00,46.01,46.04,45.99,46.03,22800.0,30.067,30.0866,30.0539,30.08,22800.0
2012-10-25 13:10:00,46.01,46.02,45.94,45.96,64300.0,30.067,30.0735,30.0212,30.0343,64300.0
2012-10-25 13:15:00,45.98,46.01,45.92,45.95,33300.0,30.0474,30.067,30.0082,30.0278,33300.0
2012-10-25 13:20:00,45.94,46.04,45.93,46.02,37000.0,30.0212,30.0866,30.0147,30.0735,37000.0
2012-10-25 13:25:00,46.03,46.11,46.02,46.06,65500.0,30.08,30.1323,30.0735,30.0996,65500.0
2012-10-25 13:30:00,46.06,46.07,45.99,46.0,37200.0,30.0996,30.1062,30.0539,30.0604,37200.0
2012-10-25 13:35:00,45.99,46.06,45.99,46.06,21500.0,30.0539,30.0996,30.0539,30.0996,21500.0
2012-10-25 13:40:00,46.06,46.08,46.02,46.05,33000.0,30.0996,30.1127,30.0735,30.0931,33000.0
2012-10-25 13:45:00,46.04,46.08,46.04,46.07,16100.0,30.0866,30.1127,30.0866,30.1062,16100.0
2012-10-25 13:50:00,46.07,46.08,46.01,46.01,25900.0,30.1062,30.1127,30.067,30.067,25900.0
2012-10-25 13:55:00,46.01,46.03,45.97,46.0,42200.0,30.067,30.08,30.0408,30.0604,42200.0
2012-10-25 14:00:00,46.0,46.0,45.88,45.94,59500.0,30.0604,30.0604,29.982,30.0212,59500.0
2012-10-25 14:05:00,45.94,46.25,45.93,46.08,166900.0,30.0212,30.2238,30.0147,30.1127,166900.0
2012-10-25 14:10:00,46.05,46.09,46.02,46.04,70200.0,30.0931,30.1193,30.0735,30.0866,70200.0
2012-10-25 14:15:00,46.04,46.05,45.96,46.01,87300.0,30.0866,30.0931,30.0343,30.067,87300.0
2012-10-25 14:20:00,46.01,46.11,45.99,46.08,54800.0,30.067,30.1323,30.0539,30.1127,54800.0
2012-10-25 14:25:00,46.07,46.1,46.01,46.1,54800.0,30.1062,30.1258,30.067,30.1258,54800.0
2012-10-25 14:30:00,46.1,46.18,46.09,46.17,76400.0,30.1258,30.1781,30.1193,30.1715,76400.0
2012-10-25 14:35:00,46.18,46.21,46.14,46.19,100100.0,30.1781,30.1977,30.1519,30.1846,100100.0
2012-10-25 14:40:00,46.19,46.23,46.17,46.2,45100.0,30.1846,30.2107,30.1715,30.1911,45100.0
2012-10-25 14:45:00,46.2,46.23,46.16,46.21,39700.0,30.1911,30.2107,30.165,30.1977,39700.0
2012-10-25 14:50:00,46.2,46.24,46.19,46.24,56600.0,30.1911,30.2173,30.1846,30.2173,56600.0
2012-10-25 14:55:00,46.24,46.28,46.15,46.19,131700.0,30.2173,30.2434,30.1585,30.1846,131700.0
2012-10-25 15:00:00,46.18,46.18,46.13,46.16,52500.0,30.1781,30.1781,30.1454,30.165,52500.0
2012-10-25 15:05:00,46.16,46.16,46.1,46.11,73100.0,30.165,30.165,30.1258,30.1323,73100.0
2012-10-25 15:10:00,46.12,46.16,46.11,46.16,48800.0,30.1389,30.165,30.1323,30.165,48800.0
2012-10-25 15:15:00,46.15,46.16,46.12,46.13,56700.0,30.1585,30.165,30.1389,30.1454,56700.0
2012-10-25 15:20:00,46.13,46.15,46.1,46.13,43600.0,30.1454,30.1585,30.1258,30.1454,43600.0
2012-10-25 15:25:00,46.14,46.15,46.1,46.13,56600.0,30.1519,30.1585,30.1258,30.1454,56600.0
2012-10-25 15:30:00,46.12,46.15,46.08,46.11,120000.0,30.1389,30.1585,30.1127,30.1323,120000.0
2012-10-25 15:35:00,46.11,46.12,46.04,46.11,93600.0,30.1323,30.1389,30.0866,30.1323,93600.0
2012-10-25 15:40:00,46.11,46.2,46.1,46.2,74000.0,30.1323,30.1911,30.1258,30.1911,74000.0
2012-10-25 15:45:00,46.2,46.22,46.1,46.1,126900.0,30.1911,30.2042,30.1258,30.1258,126900.0
2012-10-25 15:50:00,46.11,46.2,46.1,46.2,151800.0,30.1323,30.1911,30.1258,30.1911,151800.0
2012-10-25 15:55:00,46.19,46.25,46.16,46.25,364500.0,30.1846,30.2238,30.165,30.2238,364500.0
2012-10-26 09:30:00,46.25,46.45,46.15,46.38,137200.0,30.2238,30.3545,30.1585,30.3088,137200.0
2012-10-26 09:35:00,46.39,46.5,46.22,46.42,151800.0,30.3153,30.3872,30.2042,30.3349,151800.0
2012-10-26 09:40:00,46.4,46.62,46.23,46.24,186100.0,30.3218,30.4656,30.2107,30.2173,186100.0
2012-10-26 09:45:00,46.25,46.36,46.2,46.22,110700.0,30.2238,30.2957,30.1911,30.2042,110700.0
2012-10-26 09:50:00,46.24,46.24,45.9,45.94,118000.0,30.2173,30.2173,29.9951,30.0212,118000.0
2012-10-26 09:55:00,45.94,46.06,45.87,45.91,161700.0,30.0212,30.0996,29.9755,30.0016,161700.0
2012-10-26 10:00:00,45.93,45.99,45.74,45.85,174600.0,30.0147,30.0539,29.8905,29.9624,174600.0
2012-10-26 10:05:00,45.85,46.01,45.81,45.96,112400.0,29.9624,30.067,29.9363,30.0343,112400.0
2012-10-26 10:10:00,45.96,46.11,45.93,46.05,122200.0,30.0343,30.1323,30.0147,30.0931,122200.0
2012-10-26 10:15:00,46.03,46.16,46.0,46.01,93700.0,30.08,30.165,30.0604,30.067,93700.0
2012-10-26 10:20:00,46.02,46.09,45.9,45.9,74700.0,30.0735,30.1193,29.9951,29.9951,74700.0
2012-10-26 10:25:00,45.9,45.9,45.63,45.66,148500.0,29.9951,29.9951,29.8186,29.8383,148500.0
2012-10-26 10:30:00,45.65,45.75,45.62,45.68,142900.0,29.8317,29.8971,29.8121,29.8513,142900.0
2012-10-26 10:35:00,45.67,45.8,45.61,45.78,66500.0,29.8448,29.9297,29.8056,29.9167,66500.0
2012-10-26 10:40:00,45.8,45.82,45.75,45.78,61400.0,29.9297,29.9428,29.8971,29.9167,61400.0
2012-10-26 10:45:00,45.78,45.78,45.63,45.67,55900.0,29.9167,29.9167,29.8186,29.8448,55900.0
2012-10-26 10:50:00,45.67,45.69,45.47,45.54,199300.0,29.8448,29.8579,29.7141,29.7598,199300.0
2012-10-26 10:55:00,45.55,45.62,45.53,45.54,100500.0,29.7664,29.8121,29.7533,29.7598,100500.0
2012-10-26 11:00:00,45.54,45.57,45.5,45.57,32900.0,29.7598,29.7794,29.7337,29.7794,32900.0
2012-10-26 11:05:00,45.57,45.72,45.57,45.68,60500.0,29.7794,29.8775,29.7794,29.8513,60500.0
2012-10-26 11:10:00,45.67,45.77,45.66,45.7,53500.0,29.8448,29.9101,29.8383,29.8644,53500.0
2012-10-26 11:15:00,45.69,45.77,45.66,45.72,24300.0,29.8579,29.9101,29.8383,29.8775,24300.0
2012-10-26 11:20:00,45.71,45.71,45.62,45.68,25600.0,29.8709,29.8709,29.8121,29.8513,25600.0
2012-10-26 11:25:00,45.69,45.8,45.69,45.79,27400.0,29.8579,29.9297,29.8579,29.9232,27400.0
2012-10-26 11:30:00,45.8,45.88,45.78,45.78,47800.0,29.9297,29.982,29.9167,29.9167,47800.0
2012-10-26 11:35:00,45.79,45.82,45.73,45.8,23200.0,29.9232,29.9428,29.884,29.9297,23200.0
2012-10-26 11:40:00,45.8,45.81,45.74,45.76,19200.0,29.9297,29.9363,29.8905,29.9036,19200.0
2012-10-26 11:45:00,45.74,45.74,45.63,45.66,19900.0,29.8905,29.8905,29.8186,29.8383,19900.0
2012-10-26 11:50:00,45.65,45.69,45.62,45.63,23000.0,29.8317,29.8579,29.8121,29.8186,23000.0
2012-10-26 11:55:00,45.62,45.73,45.62,45.64,26500.0,29.8121,29.884,29.8121,29.8252,26500.0
2012-10-26 12:00:00,45.63,45.64,45.53,45.54,44600.0,29.8186,29.8252,29.7533,29.7598,44600.0
2012-10-26 12:05:00,45.53,45.58,45.45,45.56,40300.0,29.7533,29.786,29.701,29.7729,40300.0
2012-10-26 12:10:00,45.55,45.58,45.52,45.56,21000.0,29.7664,29.786,29.7468,29.7729,21000.0
2012-10-26 12:15:00,45.56,45.58,45.5,45.52,38100.0,29.7729,29.786,29.7337,29.7468,38100.0
2012-10-26 12:20:00,45.51,45.57,45.5,45.54,20300.0,29.7402,29.7794,29.7337,29.7598,20300.0
2012-10-26 12:25:00,45.54,45.56,45.48,45.5,48100.0,29.7598,29.7729,29.7206,29.7337,48100.0
2012-10-26 12:30:00,45.51,45.52,45.45,45.46,42100.0,29.7402,29.7468,29.701,29.7076,42100.0
2012-10-26 12:35:00,45.47,45.5,45.45,45.49,20800.0,29.7141,29.7337,29.701,29.7272,20800.0
2012-10-26 12:40:00,45.49,45.55,45.47,45.48,26600.0,29.7272,29.7664,29.7141,29.7206,26600.0
2012-10-26 12:45:00,45.47,45.55,45.46,45.53,31400.0,29.7141,29.7664,29.7076,29.7533,31400.0
2012-10-26 12:50:00,45.53,45.53,45.49,45.49,14900.0,29.7533,29.7533,29.7272,29.7272,14900.0
2012-10-26 12:55:00,45.5,45.63,45.5,45.62,33900.0,29.7337,29.8186,29.7337,29.8121,33900.0
2012-10-26 13:00:00,45.6,45.65,45.58,45.63,32400.0,29.799,29.8317,29.786,29.8186,32400.0
2012-10-26 13:05:00,45.64,45.67,45.62,45.63,32400.0,29.8252,29.8448,29.8121,29.8186,32400.0
2012-10-26 13:10:00,45.62,45.71,45.62,45.65,26500.0,29.8121,29.8709,29.8121,29.8317,26500.0
2012-10-26 13:15:00,45.67,45.71,45.62,45.64,40700.0,29.8448,29.8709,29.8121,29.8252,40700.0
2012-10-26 13:20:00,45.64,45.66,45.62,45.65,23600.0,29.8252,29.8383,29.8121,29.8317,23600.0
2012-10-26 13:25:00,45.65,45.76,45.65,45.76,20300.0,29.8317,29.9036,29.8317,29.9036,20300.0
2012-10-26 13:30:00,45.73,45.8,45.69,45.76,47100.0,29.884,29.9297,29.8579,29.9036,47100.0
2012-10-26 13:35:00,45.76,45.83,45.74,45.76,86400.0,29.9036,29.9493,29.8905,29.9036,86400.0
2012-10-26 13:40:00,45.76,45.81,45.71,45.8,34300.0,29.9036,29.9363,29.8709,29.9297,34300.0
2012-10-26 13:45:00,45.79,45.82,45.76,45.8,23100.0,29.9232,29.9428,29.9036,29.9297,23100.0
2012-10-26 13:50:00,45.8,45.82,45.77,45.8,16600.0,29.9297,29.9428,29.9101,29.9297,16600.0
2012-10-26 13:55:00,45.8,45.83,45.76,45.82,24000.0,29.9297,29.9493,29.9036,29.9428,24000.0
2012-10-26 14:00:00,45.82,45.82,45.79,45.79,21700.0,29.9428,29.9428,29.9232,29.9232,21700.0
2012-10-26 14:05:00,45.8,45.81,45.74,45.81,30200.0,29.9297,29.9363,29.8905,29.9363,30200.0
2012-10-26 14:10:00,45.8,45.8,45.69,45.72,32100.0,29.9297,29.9297,29.8579,29.8775,32100.0
2012-10-26 14:15:00,45.72,45.76,45.66,45.75,44900.0,29.8775,29.9036,29.8383,29.8971,44900.0
2012-10-26 14:20:00,45.76,45.76,45.71,45.75,24600.0,29.9036,29.9036,29.8709,29.8971,24600.0
2012-10-26 14:25:00,45.74,45.81,45.74,45.77,20700.0,29.8905,29.9363,29.8905,29.9101,20700.0
2012-10-26 14:30:00,45.76,45.86,45.74,45.83,49000.0,29.9036,29.9689,29.8905,29.9493,49000.0
2012-10-26 14:35:00,45.84,45.86,45.75,45.83,37400.0,29.9559,29.9689,29.8971,29.9493,37400.0
2012-10-26 14:40:00,45.83,45.84,45.79,45.83,34300.0,29.9493,29.9559,29.9232,29.9493,34300.0
2012-10-26 14:45:00,45.82,45.88,45.82,45.86,34800.0,29.9428,29.982,29.9428,29.9689,34800.0
2012-10-26 14:50:00,45.85,45.94,45.83,45.93,67700.0,29.9624,30.0212,29.9493,30.0147,67700.0
2012-10-26 14:55:00,45.93,45.98,45.91,45.96,64600.0,30.0147,30.0474,30.0016,30.0343,64600.0
2012-10-26 15:00:00,45.95,45.97,45.89,45.93,35800.0,30.0278,30.0408,29.9886,30.0147,35800.0
2012-10-26 15:05:00,45.93,45.97,45.9,45.93,81100.0,30.0147,30.0408,29.9951,30.0147,81100.0
2012-10-26 15:10:00,45.93,46.04,45.91,46.02,90100.0,30.0147,30.0866,30.0016,30.0735,90100.0
2012-10-26 15:15:00,46.02,46.03,45.95,46.01,50400.0,30.0735,30.08,30.0278,30.067,50400.0
2012-10-26 15:20:00,46.0,46.05,46.0,46.04,53500.0,30.0604,30.0931,30.0604,30.0866,53500.0
2012-10-26 15:25:00,46.04,46.12,46.04,46.1,75300.0,30.0866,30.1389,30.0866,30.1258,75300.0
2012-10-26 15:30:00,46.1,46.13,45.97,45.98,97300.0,30.1258,30.1454,30.0408,30.0474,97300.0
2012-10-26 15:35:00,45.98,46.01,45.94,45.94,65900.0,30.0474,30.067,30.0212,30.0212,65900.0
2012-10-26 15:40:00,45.94,46.06,45.94,46.05,82500.0,30.0212,30.0996,30.0212,30.0931,82500.0
2012-10-26 15:45:00,46.06,46.06,45.92,45.92,116100.0,30.0996,30.0996,30.0082,30.0082,116100.0
2012-10-26 15:50:00,45.92,46.05,45.92,45.99,153900.0,30.0082,30.0931,30.0082,30.0539,153900.0
2012-10-26 15:55:00,45.98,46.01,45.95,45.95,200100.0,30.0474,30.067,30.0278,30.0278,200100.0
2012-10-31 09:30:00,45.92,46.01,45.74,45.87,100600.0,30.0082,30.067,29.8905,29.9755,100600.0
2012-10-31 09:35:00,45.86,45.88,45.75,45.81,51900.0,29.9689,29.982,29.8971,29.9363,51900.0
2012-10-31 09:40:00,45.8,45.85,45.73,45.74,91000.0,29.9297,29.9624,29.884,29.8905,91000.0
2012-10-31 09:45:00,45.74,45.79,45.46,45.49,118600.0,29.8905,29.9232,29.7076,29.7272,118600.0
2012-10-31 09:50:00,45.48,45.55,45.4,45.48,94200.0,29.7206,29.7664,29.6683,29.7206,94200.0
2012-10-31 09:55:00,45.47,45.5,45.27,45.43,106800.0,29.7141,29.7337,29.5834,29.6879,106800.0
2012-10-31 10:00:00,45.41,45.48,45.4,45.42,39300.0,29.6749,29.7206,29.6683,29.6814,39300.0
2012-10-31 10:05:00,45.42,45.47,45.34,45.35,97300.0,29.6814,29.7141,29.6291,29.6357,97300.0
2012-10-31 10:10:00,45.35,45.56,45.34,45.48,87800.0,29.6357,29.7729,29.6291,29.7206,87800.0
2012-10-31 10:15:00,45.48,45.67,45.48,45.59,67800.0,29.7206,29.8448,29.7206,29.7925,67800.0
2012-10-31 10:20:00,45.59,45.78,45.59,45.77,64600.0,29.7925,29.9167,29.7925,29.9101,64600.0
2012-10-31 10:25:00,45.76,45.85,45.72,45.83,77600.0,29.9036,29.9624,29.8775,29.9493,77600.0
2012-10-31 10:30:00,45.84,45.91,45.81,45.89,95200.0,29.9559,30.0016,29.9363,29.9886,95200.0
2012-10-31 10:35:00,45.89,46.03,45.89,46.0,77600.0,29.9886,30.08,29.9886,30.0604,77600.0
2012-10-31 10:40:00,46.0,46.12,45.98,46.01,74900.0,30.0604,30.1389,30.0474,30.067,74900.0
2012-10-31 10:45:00,46.01,46.1,45.95,46.07,97700.0,30.067,30.1258,30.0278,30.1062,97700.0
2012-10-31 10:50:00,46.07,46.08,45.99,46.02,60300.0,30.1062,30.1127,30.0539,30.0735,60300.0
2012-10-31 10:55:00,46.01,46.05,45.91,45.93,146900.0,30.067,30.0931,30.0016,30.0147,146900.0
2012-10-31 11:00:00,45.92,45.95,45.85,45.86,66100.0,30.0082,30.0278,29.9624,29.9689,66100.0
2012-10-31 11:05:00,45.85,46.07,45.85,46.05,137300.0,29.9624,30.1062,29.9624,30.0931,137300.0
2012-10-31 11:10:00,46.04,46.13,46.0,46.06,82200.0,30.0866,30.1454,30.0604,30.0996,82200.0
2012-10-31 11:15:00,46.06,46.12,46.01,46.12,72800.0,30.0996,30.1389,30.067,30.1389,72800.0
2012-10-31 11:20:00,46.12,46.13,46.05,46.13,44100.0,30.1389,30.1454,30.0931,30.1454,44100.0
2012-10-31 11:25:00,46.12,46.27,46.09,46.26,130400.0,30.1389,30.2369,30.1193,30.2303,130400.0
2012-10-31 11:30:00,46.26,46.27,46.13,46.18,65600.0,30.2303,30.2369,30.1454,30.1781,65600.0
2012-10-31 11:35:00,46.18,46.19,46.0,46.01,50000.0,30.1781,30.1846,30.0604,30.067,50000.0
2012-10-31 11:40:00,46.01,46.14,46.0,46.12,40900.0,30.067,30.1519,30.0604,30.1389,40900.0
2012-10-31 11:45:00,46.12,46.16,46.08,46.16,26500.0,30.1389,30.165,30.1127,30.165,26500.0
2012-10-31 11:50:00,46.14,46.16,46.08,46.08,26400.0,30.1519,30.165,30.1127,30.1127,26400.0
2012-10-31 11:55:00,46.07,46.11,46.01,46.08,22600.0,30.1062,30.1323,30.067,30.1127,22600.0
2012-10-31 12:00:00,46.07,46.1,46.03,46.09,29600.0,30.1062,30.1258,30.08,30.1193,29600.0
2012-10-31 12:05:00,46.08,46.09,46.0,46.09,45500.0,30.1127,30.1193,30.0604,30.1193,45500.0
2012-10-31 12:10:00,46.1,46.12,46.07,46.1,50900.0,30.1258,30.1389,30.1062,30.1258,50900.0
2012-10-31 12:15:00,46.1,46.13,46.05,46.06,44300.0,30.1258,30.1454,30.0931,30.0996,44300.0
2012-10-31 12:20:00,46.06,46.09,46.05,46.05,61900.0,30.0996,30.1193,30.0931,30.0931,61900.0
2012-10-31 12:25:00,46.05,46.07,46.05,46.05,49800.0,30.0931,30.1062,30.0931,30.0931,49800.0
2012-10-31 12:30:00,46.05,46.08,46.0,46.0,58100.0,30.0931,30.1127,30.0604,30.0604,58100.0
2012-10-31 12:35:00,46.0,46.06,45.99,46.0,44400.0,30.0604,30.0996,30.0539,30.0604,44400.0
2012-10-31 12:40:00,46.01,46.03,45.99,46.02,35400.0,30.067,30.08,30.0539,30.0735,35400.0
2012-10-31 12:45:00,46.0,46.08,45.99,46.01,24100.0,30.0604,30.1127,30.0539,30.067,24100.0
2012-10-31 12:50:00,46.0,46.12,45.99,46.0,77500.0,30.0604,30.1389,30.0539,30.0604,77500.0
2012-10-31 12:55:00,46.0,46.02,46.0,46.01,30500.0,30.0604,30.0735,30.0604,30.067,30500.0
2012-10-31 13:00:00,46.01,46.02,46.0,46.0,38400.0,30.067,30.0735,30.0604,30.0604,38400.0
2012-10-31 13:05:00,46.0,46.01,46.0,46.01,40200.0,30.0604,30.067,30.0604,30.067,40200.0
2012-10-31 13:10:00,46.0,46.01,45.86,45.98,70200.0,30.0604,30.067,29.9689,30.0474,70200.0
2012-10-31 13:15:00,45.98,46.03,45.94,45.95,55300.0,30.0474,30.08,30.0212,30.0278,55300.0
2012-10-31 13:20:00,45.95,45.98,45.94,45.95,33900.0,30.0278,30.0474,30.0212,30.0278,33900.0
2012-10-31 13:25:00,45.96,45.97,45.94,45.95,20700.0,30.0343,30.0408,30.0212,30.0278,20700.0
2012-10-31 13:30:00,45.96,45.98,45.95,45.95,18300.0,30.0343,30.0474,30.0278,30.0278,18300.0
2012-10-31 13:35:00,45.96,45.97,45.95,45.96,11500.0,30.0343,30.0408,30.0278,30.0343,11500.0
2012-10-31 13:40:00,45.95,45.96,45.95,45.95,30400.0,30.0278,30.0343,30.0278,30.0278,30400.0
2012-10-31 13:45:00,45.96,46.01,45.96,45.99,42200.0,30.0343,30.067,30.0343,30.0539,42200.0
2012-10-31 13:50:00,45.97,46.09,45.97,46.05,70200.0,30.0408,30.1193,30.0408,30.0931,70200.0
2012-10-31 13:55:00,46.05,46.19,46.03,46.19,94100.0,30.0931,30.1846,30.08,30.1846,94100.0
2012-10-31 14:00:00,46.18,46.21,46.07,46.1,120700.0,30.1781,30.1977,30.1062,30.1258,120700.0
2012-10-31 14:05:00,46.1,46.15,46.08,46.11,50900.0,30.1258,30.1585,30.1127,30.1323,50900.0
2012-10-31 14:10:00,46.12,46.15,46.1,46.15,99500.0,30.1389,30.1585,30.1258,30.1585,99500.0
2012-10-31 14:15:00,46.15,46.18,46.11,46.16,125000.0,30.1585,30.1781,30.1323,30.165,125000.0
2012-10-31 14:20:00,46.16,46.24,46.1,46.24,99000.0,30.165,30.2173,30.1258,30.2173,99000.0
2012-10-31 14:25:00,46.25,46.38,46.24,46.25,281600.0,30.2238,30.3088,30.2173,30.2238,281600.0
2012-10-31 14:30:00,46.25,46.44,46.17,46.18,120500.0,30.2238,30.348,30.1715,30.1781,120500.0
2012-10-31 14:35:00,46.19,46.3,46.15,46.26,97700.0,30.1846,30.2565,30.1585,30.2303,97700.0
2012-10-31 14:40:00,46.25,46.49,46.25,46.44,197400.0,30.2238,30.3806,30.2238,30.348,197400.0
2012-10-31 14:45:00,46.43,46.54,46.36,46.41,216700.0,30.3414,30.4133,30.2957,30.3284,216700.0
2012-10-31 14:50:00,46.41,46.41,46.25,46.25,116500.0,30.3284,30.3284,30.2238,30.2238,116500.0
2012-10-31 14:55:00,46.25,46.26,46.16,46.16,114100.0,30.2238,30.2303,30.165,30.165,114100.0
2012-10-31 15:00:00,46.16,46.2,46.09,46.19,122600.0,30.165,30.1911,30.1193,30.1846,122600.0
2012-10-31 15:05:00,46.19,46.35,46.19,46.33,168700.0,30.1846,30.2892,30.1846,30.2761,168700.0
2012-10-31 15:10:00,46.33,46.55,46.29,46.54,144100.0,30.2761,30.4199,30.2499,30.4133,144100.0
2012-10-31 15:15:00,46.49,46.59,46.33,46.37,162900.0,30.3806,30.446,30.2761,30.3022,162900.0
2012-10-31 15:20:00,46.35,46.4,46.31,46.38,148400.0,30.2892,30.3218,30.263,30.3088,148400.0
2012-10-31 15:25:00,46.38,46.51,46.38,46.44,152100.0,30.3088,30.3937,30.3088,30.348,152100.0
2012-10-31 15:30:00,46.44,46.47,46.43,46.45,121400.0,30.348,30.3676,30.3414,30.3545,121400.0
2012-10-31 15:35:00,46.45,46.53,46.44,46.52,109300.0,30.3545,30.4068,30.348,30.4003,109300.0
2012-10-31 15:40:00,46.52,46.59,46.51,46.52,173000.0,30.4003,30.446,30.3937,30.4003,173000.0
2012-10-31 15:45:00,46.52,46.54,46.31,46.32,218000.0,30.4003,30.4133,30.263,30.2696,218000.0
2012-10-31 15:50:00,46.32,46.32,46.2,46.23,195000.0,30.2696,30.2696,30.1911,30.2107,195000.0
2012-10-31 15:55:00,46.23,46.44,46.22,46.44,671900.0,30.2107,30.348,30.2042,30.348,671900.0
2012-11-01 09:30:00,46.42,46.46,46.12,46.39,180900.0,30.3349,30.361,30.1389,30.3153,180900.0
2012-11-01 09:35:00,46.38,46.65,46.38,46.49,248500.0,30.3088,30.4852,30.3088,30.3806,248500.0
2012-11-01 09:40:00,46.48,46.53,46.45,46.51,246500.0,30.3741,30.4068,30.3545,30.3937,246500.0
2012-11-01 09:45:00,46.51,46.6,46.5,46.59,258500.0,30.3937,30.4525,30.3872,30.446,258500.0
2012-11-01 09:50:00,46.59,46.71,46.59,46.68,235300.0,30.446,30.5244,30.446,30.5048,235300.0
2012-11-01 09:55:00,46.67,46.7,46.52,46.61,103300.0,30.4983,30.5179,30.4003,30.4591,103300.0
2012-11-01 10:00:00,46.61,46.66,46.55,46.57,100800.0,30.4591,30.4917,30.4199,30.4329,100800.0
2012-11-01 10:05:00,46.56,46.64,46.55,46.64,179700.0,30.4264,30.4787,30.4199,30.4787,179700.0
2012-11-01 10:10:00,46.64,46.67,46.55,46.59,111300.0,30.4787,30.4983,30.4199,30.446,111300.0
2012-11-01 10:15:00,46.59,46.61,46.56,46.61,91400.0,30.446,30.4591,30.4264,30.4591,91400.0
2012-11-01 10:20:00,46.61,46.67,46.6,46.67,79000.0,30.4591,30.4983,30.4525,30.4983,79000.0
2012-11-01 10:25:00,46.67,46.72,46.64,46.66,96600.0,30.4983,30.5309,30.4787,30.4917,96600.0
2012-11-01 10:30:00,46.67,46.7,46.65,46.69,64100.0,30.4983,30.5179,30.4852,30.5113,64100.0
2012-11-01 10:35:00,46.69,46.81,46.67,46.81,291600.0,30.5113,30.5898,30.4983,30.5898,291600.0
2012-11-01 10:40:00,46.81,47.03,46.81,47.02,369000.0,30.5898,30.7335,30.5898,30.727,369000.0
2012-11-01 10:45:00,47.03,47.18,47.03,47.17,259200.0,30.7335,30.8316,30.7335,30.825,259200.0
2012-11-01 10:50:00,47.17,47.2,47.12,47.12,173900.0,30.825,30.8446,30.7923,30.7923,173900.0
2012-11-01 10:55:00,47.13,47.13,47.01,47.02,189300.0,30.7989,30.7989,30.7205,30.727,189300.0
2012-11-01 11:00:00,47.02,47.03,46.97,47.0,109900.0,30.727,30.7335,30.6943,30.7139,109900.0
2012-11-01 11:05:00,47.0,47.03,46.99,47.02,73700.0,30.7139,30.7335,30.7074,30.727,73700.0
2012-11-01 11:10:00,47.03,47.03,47.0,47.03,71100.0,30.7335,30.7335,30.7139,30.7335,71100.0
2012-11-01 11:15:00,47.02,47.04,46.9,46.91,145000.0,30.727,30.7401,30.6486,30.6551,145000.0
2012-11-01 11:20:00,46.91,46.91,46.81,46.84,186200.0,30.6551,30.6551,30.5898,30.6094,186200.0
2012-11-01 11:25:00,46.83,46.84,46.71,46.76,192900.0,30.6028,30.6094,30.5244,30.5571,192900.0
2012-11-01 11:30:00,46.76,46.77,46.74,46.75,90100.0,30.5571,30.5636,30.544,30.5506,90100.0
2012-11-01 11:35:00,46.75,46.76,46.64,46.67,87500.0,30.5506,30.5571,30.4787,30.4983,87500.0
2012-11-01 11:40:00,46.66,46.66,46.57,46.61,65400.0,30.4917,30.4917,30.4329,30.4591,65400.0
2012-11-01 11:45:00,46.62,46.63,46.58,46.62,71700.0,30.4656,30.4721,30.4395,30.4656,71700.0
2012-11-01 11:50:00,46.62,46.63,46.45,46.51,140800.0,30.4656,30.4721,30.3545,30.3937,140800.0
2012-11-01 11:55:00,46.51,46.6,46.49,46.59,119800.0,30.3937,30.4525,30.3806,30.446,119800.0
2012-11-01 12:00:00,46.59,46.66,46.59,46.66,220500.0,30.446,30.4917,30.446,30.4917,220500.0
2012-11-01 12:05:00,46.66,46.7,46.64,46.69,346500.0,30.4917,30.5179,30.4787,30.5113,346500.0
2012-11-01 12:10:00,46.7,46.7,46.67,46.69,82700.0,30.5179,30.5179,30.4983,30.5113,82700.0
2012-11-01 12:15:00,46.69,46.79,46.69,46.78,171600.0,30.5113,30.5767,30.5113,30.5702,171600.0
2012-11-01 12:20:00,46.79,46.82,46.77,46.8,356300.0,30.5767,30.5963,30.5636,30.5832,356300.0
2012-11-01 12:25:00,46.8,46.85,46.8,46.83,107400.0,30.5832,30.6159,30.5832,30.6028,107400.0
2012-11-01 12:30:00,46.82,46.84,46.75,46.75,106200.0,30.5963,30.6094,30.5506,30.5506,106200.0
2012-11-01 12:35:00,46.76,46.81,46.75,46.8,39200.0,30.5571,30.5898,30.5506,30.5832,39200.0
2012-11-01 12:40:00,46.8,46.82,46.79,46.8,74700.0,30.5832,30.5963,30.5767,30.5832,74700.0
2012-11-01 12:45:00,46.79,46.84,46.79,46.83,46900.0,30.5767,30.6094,30.5767,30.6028,46900.0
2012-11-01 12:50:00,46.83,46.83,46.78,46.82,73500.0,30.6028,30.6028,30.5702,30.5963,73500.0
2012-11-01 12:55:00,46.81,46.82,46.78,46.82,39400.0,30.5898,30.5963,30.5702,30.5963,39400.0
2012-11-01 13:00:00,46.82,46.82,46.75,46.76,62100.0,30.5963,30.5963,30.5506,30.5571,62100.0
2012-11-01 13:05:00,46.77,46.8,46.74,46.75,43900.0,30.5636,30.5832,30.544,30.5506,43900.0
2012-11-01 13:10:00,46.76,46.78,46.74,46.77,61200.0,30.5571,30.5702,30.544,30.5636,61200.0
2012-11-01 13:15:00,46.77,46.8,46.72,46.78,151500.0,30.5636,30.5832,30.5309,30.5702,151500.0
2012-11-01 13:20:00,46.78,46.8,46.76,46.8,90800.0,30.5702,30.5832,30.5571,30.5832,90800.0
2012-11-01 13:25:00,46.79,46.81,46.78,46.8,50100.0,30.5767,30.5898,30.5702,30.5832,50100.0
2012-11-01 13:30:00,46.8,46.82,46.79,46.82,211300.0,30.5832,30.5963,30.5767,30.5963,211300.0
2012-11-01 13:35:00,46.81,46.85,46.78,46.82,101600.0,30.5898,30.6159,30.5702,30.5963,101600.0
2012-11-01 13:40:00,46.82,46.82,46.78,46.8,54400.0,30.5963,30.5963,30.5702,30.5832,54400.0
2012-11-01 13:45:00,46.8,46.81,46.79,46.8,41600.0,30.5832,30.5898,30.5767,30.5832,41600.0
2012-11-01 13:50:00,46.79,46.8,46.73,46.77,113800.0,30.5767,30.5832,30.5375,30.5636,113800.0
2012-11-01 13:55:00,46.77,46.79,46.76,46.78,124500.0,30.5636,30.5767,30.5571,30.5702,124500.0
2012-11-01 14:00:00,46.77,46.8,46.76,46.79,99900.0,30.5636,30.5832,30.5571,30.5767,99900.0
2012-11-01 14:05:00,46.79,46.8,46.75,46.78,98900.0,30.5767,30.5832,30.5506,30.5702,98900.0
2012-11-01 14:10:00,46.79,46.81,46.78,46.81,54000.0,30.5767,30.5898,30.5702,30.5898,54000.0
2012-11-01 14:15:00,46.81,46.83,46.81,46.82,75700.0,30.5898,30.6028,30.5898,30.5963,75700.0
2012-11-01 14:20:00,46.81,46.83,46.77,46.79,72000.0,30.5898,30.6028,30.5636,30.5767,72000.0
2012-11-01 14:25:00,46.78,46.8,46.76,46.78,55800.0,30.5702,30.5832,30.5571,30.5702,55800.0
2012-11-01 14:30:00,46.79,46.79,46.71,46.71,118300.0,30.5767,30.5767,30.5244,30.5244,118300.0
2012-11-01 14:35:00,46.71,46.78,46.7,46.76,84300.0,30.5244,30.5702,30.5179,30.5571,84300.0
2012-11-01 14:40:00,46.76,46.79,46.74,46.77,57200.0,30.5571,30.5767,30.544,30.5636,57200.0
2012-11-01 14:45:00,46.76,46.77,46.75,46.77,46100.0,30.5571,30.5636,30.5506,30.5636,46100.0
2012-11-01 14:50:00,46.77,46.8,46.76,46.8,54100.0,30.5636,30.5832,30.5571,30.5832,54100.0
2012-11-01 14:55:00,46.8,46.8,46.76,46.77,150500.0,30.5832,30.5832,30.5571,30.5636,150500.0
2012-11-01 15:00:00,46.77,46.78,46.72,46.76,105900.0,30.5636,30.5702,30.5309,30.5571,105900.0
2012-11-01 15:05:00,46.75,46.76,46.7,46.73,98400.0,30.5506,30.5571,30.5179,30.5375,98400.0
2012-11-01 15:10:00,46.72,46.75,46.72,46.75,90800.0,30.5309,30.5506,30.5309,30.5506,90800.0
2012-11-01 15:15:00,46.75,46.76,46.73,46.73,125300.0,30.5506,30.5571,30.5375,30.5375,125300.0
2012-11-01 15:20:00,46.74,46.74,46.67,46.71,127600.0,30.544,30.544,30.4983,30.5244,127600.0
2012-11-01 15:25:00,46.71,46.75,46.66,46.69,160800.0,30.5244,30.5506,30.4917,30.5113,160800.0
2012-11-01 15:30:00,46.69,46.74,46.69,46.73,173500.0,30.5113,30.544,30.5113,30.5375,173500.0
2012-11-01 15:35:00,46.73,46.74,46.5,46.53,255300.0,30.5375,30.544,30.3872,30.4068,255300.0
2012-11-01 15:40:00,46.53,46.57,46.51,46.57,134400.0,30.4068,30.4329,30.3937,30.4329,134400.0
2012-11-01 15:45:00,46.57,46.57,46.5,46.5,221300.0,30.4329,30.4329,30.3872,30.3872,221300.0
2012-11-01 15:50:00,46.51,46.52,46.37,46.4,337300.0,30.3937,30.4003,30.3022,30.3218,337300.0
2012-11-01 15:55:00,46.4,46.48,46.39,46.46,470700.0,30.3218,30.3741,30.3153,30.361,470700.0
2012-11-02 09:30:00,46.38,46.44,46.06,46.42,745600.0,30.3088,30.348,30.0996,30.3349,745600.0
2012-11-02 09:35:00,46.42,46.59,46.26,46.3,422200.0,30.3349,30.446,30.2303,30.2565,422200.0
2012-11-02 09:40:00,46.29,46.34,46.17,46.18,365400.0,30.2499,30.2826,30.1715,30.1781,365400.0
2012-11-02 09:45:00,46.18,46.19,46.11,46.13,399000.0,30.1781,30.1846,30.1323,30.1454,399000.0
2012-11-02 09:50:00,46.13,46.33,46.07,46.32,332700.0,30.1454,30.2761,30.1062,30.2696,332700.0
2012-11-02 09:55:00,46.33,46.55,46.31,46.39,161800.0,30.2761,30.4199,30.263,30.3153,161800.0
2012-11-02 10:00:00,46.39,46.9,46.39,46.64,354800.0,30.3153,30.6486,30.3153,30.4787,354800.0
2012-11-02 10:05:00,46.64,46.68,46.49,46.59,391500.0,30.4787,30.5048,30.3806,30.446,391500.0
2012-11-02 10:10:00,46.57,46.58,46.43,46.44,185900.0,30.4329,30.4395,30.3414,30.348,185900.0
2012-11-02 10:15:00,46.43,46.5,46.36,46.36,207600.0,30.3414,30.3872,30.2957,30.2957,207600.0
2012-11-02 10:20:00,46.38,46.48,46.36,46.44,200800.0,30.3088,30.3741,30.2957,30.348,200800.0
2012-11-02 10:25:00,46.44,46.57,46.43,46.52,121300.0,30.348,30.4329,30.3414,30.4003,121300.0
2012-11-02 10:30:00,46.53,46.53,46.41,46.51,62200.0,30.4068,30.4068,30.3284,30.3937,62200.0
2012-11-02 10:35:00,46.5,46.65,46.5,46.53,98600.0,30.3872,30.4852,30.3872,30.4068,98600.0
2012-11-02 10:40:00,46.54,46.6,46.5,46.55,129000.0,30.4133,30.4525,30.3872,30.4199,129000.0
2012-11-02 10:45:00,46.56,46.62,46.52,46.61,119900.0,30.4264,30.4656,30.4003,30.4591,119900.0
2012-11-02 10:50:00,46.61,46.75,46.59,46.7,183800.0,30.4591,30.5506,30.446,30.5179,183800.0
2012-11-02 10:55:00,46.7,46.75,46.6,46.6,72200.0,30.5179,30.5506,30.4525,30.4525,72200.0
2012-11-02 11:00:00,46.6,46.62,46.59,46.61,79100.0,30.4525,30.4656,30.446,30.4591,79100.0
2012-11-02 11:05:00,46.61,46.61,46.59,46.59,53800.0,30.4591,30.4591,30.446,30.446,53800.0
2012-11-02 11:10:00,46.59,46.67,46.59,46.6,108400.0,30.446,30.4983,30.446,30.4525,108400.0
2012-11-02 11:15:00,46.59,46.7,46.57,46.61,104000.0,30.446,30.5179,30.4329,30.4591,104000.0
2012-11-02 11:20:00,46.61,46.73,46.59,46.6,77500.0,30.4591,30.5375,30.446,30.4525,77500.0
2012-11-02 11:25:00,46.6,46.66,46.59,46.62,40000.0,30.4525,30.4917,30.446,30.4656,40000.0
2012-11-02 11:30:00,46.61,46.64,46.6,46.6,51700.0,30.4591,30.4787,30.4525,30.4525,51700.0
2012-11-02 11:35:00,46.6,46.61,46.58,46.58,59300.0,30.4525,30.4591,30.4395,30.4395,59300.0
2012-11-02 11:40:00,46.58,46.63,46.56,46.59,66800.0,30.4395,30.4721,30.4264,30.446,66800.0
2012-11-02 11:45:00,46.6,46.62,46.55,46.57,65400.0,30.4525,30.4656,30.4199,30.4329,65400.0
2012-11-02 11:50:00,46.56,46.59,46.53,46.59,65600.0,30.4264,30.446,30.4068,30.446,65600.0
2012-11-02 11:55:00,46.58,46.7,46.56,46.62,130800.0,30.4395,30.5179,30.4264,30.4656,130800.0
2012-11-02 12:00:00,46.61,46.62,46.56,46.57,35100.0,30.4591,30.4656,30.4264,30.4329,35100.0
2012-11-02 12:05:00,46.56,46.62,46.56,46.6,53200.0,30.4264,30.4656,30.4264,30.4525,53200.0
2012-11-02 12:10:00,46.6,46.65,46.57,46.61,37400.0,30.4525,30.4852,30.4329,30.4591,37400.0
2012-11-02 12:15:00,46.6,46.61,46.58,46.58,59200.0,30.4525,30.4591,30.4395,30.4395,59200.0
2012-11-02 12:20:00,46.59,46.6,46.56,46.59,80000.0,30.446,30.4525,30.4264,30.446,80000.0
2012-11-02 12:25:00,46.59,46.59,46.56,46.57,70600.0,30.446,30.446,30.4264,30.4329,70600.0
2012-11-02 12:30:00,46.58,46.58,46.55,46.55,56700.0,30.4395,30.4395,30.4199,30.4199,56700.0
2012-11-02 12:35:00,46.55,46.56,46.54,46.54,71000.0,30.4199,30.4264,30.4133,30.4133,71000.0
2012-11-02 12:40:00,46.54,46.55,46.53,46.53,59600.0,30.4133,30.4199,30.4068,30.4068,59600.0
2012-11-02 12:45:00,46.54,46.54,46.5,46.52,123100.0,30.4133,30.4133,30.3872,30.4003,123100.0
2012-11-02 12:50:00,46.53,46.53,46.5,46.51,101400.0,30.4068,30.4068,30.3872,30.3937,101400.0
2012-11-02 12:55:00,46.5,46.53,46.5,46.52,65800.0,30.3872,30.4068,30.3872,30.4003,65800.0
2012-11-02 13:00:00,46.53,46.53,46.51,46.51,58500.0,30.4068,30.4068,30.3937,30.3937,58500.0
2012-11-02 13:05:00,46.52,46.54,46.5,46.5,78900.0,30.4003,30.4133,30.3872,30.3872,78900.0
2012-11-02 13:10:00,46.5,46.51,46.48,46.51,62100.0,30.3872,30.3937,30.3741,30.3937,62100.0
2012-11-02 13:15:00,46.49,46.52,46.47,46.49,60000.0,30.3806,30.4003,30.3676,30.3806,60000.0
2012-11-02 13:20:00,46.49,46.51,46.49,46.5,38900.0,30.3806,30.3937,30.3806,30.3872,38900.0
2012-11-02 13:25:00,46.49,46.51,46.48,46.5,55600.0,30.3806,30.3937,30.3741,30.3872,55600.0
2012-11-02 13:30:00,46.5,46.5,46.45,46.46,81300.0,30.3872,30.3872,30.3545,30.361,81300.0
2012-11-02 13:35:00,46.45,46.49,46.44,46.44,45700.0,30.3545,30.3806,30.348,30.348,45700.0
2012-11-02 13:40:00,46.45,46.51,46.43,46.51,84200.0,30.3545,30.3937,30.3414,30.3937,84200.0
2012-11-02 13:45:00,46.5,46.51,46.45,46.45,57100.0,30.3872,30.3937,30.3545,30.3545,57100.0
2012-11-02 13:50:00,46.45,46.47,46.41,46.44,81700.0,30.3545,30.3676,30.3284,30.348,81700.0
2012-11-02 13:55:00,46.44,46.46,46.42,46.43,50200.0,30.348,30.361,30.3349,30.3414,50200.0
2012-11-02 14:00:00,46.42,46.43,46.4,46.4,74300.0,30.3349,30.3414,30.3218,30.3218,74300.0
2012-11-02 14:05:00,46.4,46.42,46.38,46.38,93700.0,30.3218,30.3349,30.3088,30.3088,93700.0
2012-11-02 14:10:00,46.38,46.39,46.34,46.35,110300.0,30.3088,30.3153,30.2826,30.2892,110300.0
2012-11-02 14:15:00,46.35,46.38,46.33,46.34,53900.0,30.2892,30.3088,30.2761,30.2826,53900.0
2012-11-02 14:20:00,46.34,46.35,46.32,46.32,78200.0,30.2826,30.2892,30.2696,30.2696,78200.0
2012-11-02 14:25:00,46.32,46.34,46.3,46.33,84300.0,30.2696,30.2826,30.2565,30.2761,84300.0
2012-11-02 14:30:00,46.32,46.45,46.31,46.43,82600.0,30.2696,30.3545,30.263,30.3414,82600.0
2012-11-02 14:35:00,46.44,46.51,46.43,46.46,104800.0,30.348,30.3937,30.3414,30.361,104800.0
2012-11-02 14:40:00,46.46,46.47,46.43,46.47,53800.0,30.361,30.3676,30.3414,30.3676,53800.0
2012-11-02 14:45:00,46.47,46.47,46.41,46.42,77900.0,30.3676,30.3676,30.3284,30.3349,77900.0
2012-11-02 14:50:00,46.42,46.43,46.4,46.41,56500.0,30.3349,30.3414,30.3218,30.3284,56500.0
2012-11-02 14:55:00,46.41,46.45,46.39,46.39,119600.0,30.3284,30.3545,30.3153,30.3153,119600.0
2012-11-02 15:00:00,46.39,46.41,46.38,46.41,109900.0,30.3153,30.3284,30.3088,30.3284,109900.0
2012-11-02 15:05:00,46.4,46.42,46.38,46.39,136100.0,30.3218,30.3349,30.3088,30.3153,136100.0
2012-11-02 15:10:00,46.39,46.42,46.39,46.39,84600.0,30.3153,30.3349,30.3153,30.3153,84600.0
2012-11-02 15:15:00,46.39,46.4,46.36,46.37,81900.0,30.3153,30.3218,30.2957,30.3022,81900.0
2012-11-02 15:20:00,46.37,46.38,46.34,46.34,107200.0,30.3022,30.3088,30.2826,30.2826,107200.0
2012-11-02 15:25:00,46.34,46.35,46.32,46.32,67600.0,30.2826,30.2892,30.2696,30.2696,67600.0
2012-11-02 15:30:00,46.32,46.33,46.27,46.27,166400.0,30.2696,30.2761,30.2369,30.2369,166400.0
2012-11-02 15:35:00,46.27,46.28,46.21,46.22,156200.0,30.2369,30.2434,30.1977,30.2042,156200.0
2012-11-02 15:40:00,46.21,46.22,46.18,46.18,116800.0,30.1977,30.2042,30.1781,30.1781,116800.0
2012-11-02 15:45:00,46.18,46.22,46.15,46.22,194800.0,30.1781,30.2042,30.1585,30.2042,194800.0
2012-11-02 15:50:00,46.22,46.28,46.15,46.16,216500.0,30.2042,30.2434,30.1585,30.165,216500.0
2012-11-02 15:55:00,46.17,46.17,46.12,46.13,281300.0,30.1715,30.1715,30.1389,30.1454,281300.0
2012-11-05 09:30:00,45.78,45.95,45.64,45.8,128400.0,29.9167,30.0278,29.8252,29.9297,128400.0
2012-11-05 09:35:00,45.8,45.8,45.64,45.72,157600.0,29.9297,29.9297,29.8252,29.8775,157600.0
2012-11-05 09:40:00,45.71,45.71,45.26,45.3,237200.0,29.8709,29.8709,29.5769,29.603,237200.0
2012-11-05 09:45:00,45.31,45.37,44.88,45.06,292200.0,29.6095,29.6487,29.3285,29.4462,292200.0
2012-11-05 09:50:00,45.06,45.1,45.01,45.05,239800.0,29.4462,29.4723,29.4135,29.4396,239800.0
2012-11-05 09:55:00,45.05,45.26,45.01,45.13,209500.0,29.4396,29.5769,29.4135,29.4919,209500.0
2012-11-05 10:00:00,45.13,45.14,44.89,44.89,213200.0,29.4919,29.4984,29.3351,29.3351,213200.0
2012-11-05 10:05:00,44.89,44.9,44.64,44.72,253400.0,29.3351,29.3416,29.1717,29.224,253400.0
2012-11-05 10:10:00,44.72,44.92,44.7,44.89,161200.0,29.224,29.3547,29.2109,29.3351,161200.0
2012-11-05 10:15:00,44.88,44.88,44.68,44.68,166500.0,29.3285,29.3285,29.1978,29.1978,166500.0
2012-11-05 10:20:00,44.7,44.71,44.36,44.44,308500.0,29.2109,29.2174,28.9887,29.041,308500.0
2012-11-05 10:25:00,44.42,44.55,44.38,44.43,177100.0,29.0279,29.1129,29.0018,29.0345,177100.0
2012-11-05 10:30:00,44.42,44.65,44.33,44.63,162700.0,29.0279,29.1782,28.9691,29.1652,162700.0
2012-11-05 10:35:00,44.63,44.84,44.52,44.84,149700.0,29.1652,29.3024,29.0933,29.3024,149700.0
2012-11-05 10:40:00,44.84,45.0,44.81,44.99,169800.0,29.3024,29.4069,29.2828,29.4004,169800.0
2012-11-05 10:45:00,44.98,45.0,44.84,44.87,103200.0,29.3939,29.4069,29.3024,29.322,103200.0
2012-11-05 10:50:00,44.86,44.95,44.81,44.92,67500.0,29.3155,29.3743,29.2828,29.3547,67500.0
2012-11-05 10:55:00,44.92,44.97,44.81,44.82,86300.0,29.3547,29.3873,29.2828,29.2893,86300.0
2012-11-05 11:00:00,44.82,44.83,44.69,44.75,104100.0,29.2893,29.2959,29.2044,29.2436,104100.0
2012-11-05 11:05:00,44.75,44.79,44.71,44.75,46200.0,29.2436,29.2697,29.2174,29.2436,46200.0
2012-11-05 11:10:00,44.75,44.78,44.5,44.57,101800.0,29.2436,29.2632,29.0802,29.1259,101800.0
2012-11-05 11:15:00,44.55,44.57,44.37,44.37,91400.0,29.1129,29.1259,28.9953,28.9953,91400.0
2012-11-05 11:20:00,44.37,44.39,44.33,44.37,86200.0,28.9953,29.0083,28.9691,28.9953,86200.0
2012-11-05 11:25:00,44.36,44.39,44.25,44.28,118700.0,28.9887,29.0083,28.9168,28.9364,118700.0
2012-11-05 11:30:00,44.29,44.45,44.28,44.43,155200.0,28.943,29.0475,28.9364,29.0345,155200.0
2012-11-05 11:35:00,44.43,44.44,44.33,44.39,75000.0,29.0345,29.041,28.9691,29.0083,75000.0
2012-11-05 11:40:00,44.38,44.4,44.35,44.38,36100.0,29.0018,29.0149,28.9822,29.0018,36100.0
2012-11-05 11:45:00,44.39,44.39,44.26,44.3,60500.0,29.0083,29.0083,28.9234,28.9495,60500.0
2012-11-05 11:50:00,44.31,44.36,44.3,44.31,88400.0,28.956,28.9887,28.9495,28.956,88400.0
2012-11-05 11:55:00,44.32,44.32,44.14,44.18,146000.0,28.9626,28.9626,28.8449,28.8711,146000.0
2012-11-05 12:00:00,44.18,44.28,44.17,44.27,79700.0,28.8711,28.9364,28.8646,28.9299,79700.0
2012-11-05 12:05:00,44.26,44.27,44.19,44.21,28400.0,28.9234,28.9299,28.8776,28.8907,28400.0
2012-11-05 12:10:00,44.21,44.22,44.14,44.16,48500.0,28.8907,28.8972,28.8449,28.858,48500.0
2012-11-05 12:15:00,44.16,44.25,44.14,44.23,45000.0,28.858,28.9168,28.8449,28.9038,45000.0
2012-11-05 12:20:00,44.24,44.27,44.15,44.17,68600.0,28.9103,28.9299,28.8515,28.8646,68600.0
2012-11-05 12:25:00,44.18,44.18,44.01,44.01,81200.0,28.8711,28.8711,28.76,28.76,81200.0
2012-11-05 12:30:00,44.02,44.02,43.73,43.94,299000.0,28.7665,28.7665,28.577,28.7143,299000.0
2012-11-05 12:35:00,43.94,43.95,43.64,43.67,188700.0,28.7143,28.7208,28.5182,28.5378,188700.0
2012-11-05 12:40:00,43.69,43.77,43.61,43.74,170900.0,28.5509,28.6032,28.4986,28.5836,170900.0
2012-11-05 12:45:00,43.73,43.78,43.68,43.75,123100.0,28.577,28.6097,28.5443,28.5901,123100.0
2012-11-05 12:50:00,43.75,43.86,43.66,43.85,115700.0,28.5901,28.662,28.5313,28.6554,115700.0
2012-11-05 12:55:00,43.85,43.94,43.84,43.92,91800.0,28.6554,28.7143,28.6489,28.7012,91800.0
2012-11-05 13:00:00,43.92,44.07,43.9,44.07,112400.0,28.7012,28.7992,28.6881,28.7992,112400.0
2012-11-05 13:05:00,44.07,44.26,44.03,44.16,156500.0,28.7992,28.9234,28.7731,28.858,156500.0
2012-11-05 13:10:00,44.19,44.24,44.04,44.05,124700.0,28.8776,28.9103,28.7796,28.7861,124700.0
2012-11-05 13:15:00,44.05,44.15,44.03,44.15,68200.0,28.7861,28.8515,28.7731,28.8515,68200.0
2012-11-05 13:20:00,44.15,44.3,44.15,44.3,73500.0,28.8515,28.9495,28.8515,28.9495,73500.0
2012-11-05 13:25:00,44.3,44.43,44.29,44.39,124300.0,28.9495,29.0345,28.943,29.0083,124300.0
2012-11-05 13:30:00,44.38,44.43,44.34,44.37,103600.0,29.0018,29.0345,28.9756,28.9953,103600.0
2012-11-05 13:35:00,44.38,44.49,44.36,44.44,81300.0,29.0018,29.0737,28.9887,29.041,81300.0
2012-11-05 13:40:00,44.45,44.45,44.19,44.21,93700.0,29.0475,29.0475,28.8776,28.8907,93700.0
2012-11-05 13:45:00,44.22,44.29,44.15,44.16,49400.0,28.8972,28.943,28.8515,28.858,49400.0
2012-11-05 13:50:00,44.17,44.25,44.05,44.17,120600.0,28.8646,28.9168,28.7861,28.8646,120600.0
2012-11-05 13:55:00,44.17,44.33,44.16,44.33,80400.0,28.8646,28.9691,28.858,28.9691,80400.0
2012-11-05 14:00:00,44.33,44.39,44.28,44.39,120700.0,28.9691,29.0083,28.9364,29.0083,120700.0
2012-11-05 14:05:00,44.39,44.42,44.36,44.39,106600.0,29.0083,29.0279,28.9887,29.0083,106600.0
2012-11-05 14:10:00,44.4,44.45,44.39,44.44,74200.0,29.0149,29.0475,29.0083,29.041,74200.0
2012-11-05 14:15:00,44.44,44.45,44.19,44.19,116400.0,29.041,29.0475,28.8776,28.8776,116400.0
2012-11-05 14:20:00,44.18,44.19,44.12,44.17,79200.0,28.8711,28.8776,28.8319,28.8646,79200.0
2012-11-05 14:25:00,44.17,44.18,44.03,44.06,81000.0,28.8646,28.8711,28.7731,28.7927,81000.0
2012-11-05 14:30:00,44.07,44.16,44.03,44.12,141600.0,28.7992,28.858,28.7731,28.8319,141600.0
2012-11-05 14:35:00,44.11,44.13,43.84,44.02,135400.0,28.8253,28.8384,28.6489,28.7665,135400.0
2012-11-05 14:40:00,44.02,44.11,43.99,44.08,93200.0,28.7665,28.8253,28.7469,28.8057,93200.0
2012-11-05 14:45:00,44.07,44.1,44.02,44.07,72000.0,28.7992,28.8188,28.7665,28.7992,72000.0
2012-11-05 14:50:00,44.05,44.05,43.91,43.95,82700.0,28.7861,28.7861,28.6946,28.7208,82700.0
2012-11-05 14:55:00,43.95,44.02,43.9,43.93,67500.0,28.7208,28.7665,28.6881,28.7077,67500.0
2012-11-05 15:00:00,43.93,43.94,43.84,43.93,107900.0,28.7077,28.7143,28.6489,28.7077,107900.0
2012-11-05 15:05:00,43.93,44.0,43.89,44.0,92600.0,28.7077,28.7535,28.6816,28.7535,92600.0
2012-11-05 15:10:00,43.99,44.0,43.94,43.94,59200.0,28.7469,28.7535,28.7143,28.7143,59200.0
2012-11-05 15:15:00,43.94,44.0,43.89,43.91,112600.0,28.7143,28.7535,28.6816,28.6946,112600.0
2012-11-05 15:20:00,43.92,44.13,43.92,44.12,97900.0,28.7012,28.8384,28.7012,28.8319,97900.0
2012-11-05 15:25:00,44.13,44.2,44.05,44.18,205700.0,28.8384,28.8842,28.7861,28.8711,205700.0
2012-11-05 15:30:00,44.18,44.19,44.07,44.08,152700.0,28.8711,28.8776,28.7992,28.8057,152700.0
2012-11-05 15:35:00,44.08,44.19,44.03,44.19,133800.0,28.8057,28.8776,28.7731,28.8776,133800.0
2012-11-05 15:40:00,44.19,44.25,44.17,44.19,155500.0,28.8776,28.9168,28.8646,28.8776,155500.0
2012-11-05 15:45:00,44.19,44.39,44.18,44.38,246400.0,28.8776,29.0083,28.8711,29.0018,246400.0
2012-11-05 15:50:00,44.38,44.39,44.19,44.34,374600.0,29.0018,29.0083,28.8776,28.9756,374600.0
2012-11-05 15:55:00,44.35,44.39,44.31,44.39,391200.0,28.9822,29.0083,28.956,29.0083,391200.0
2012-11-06 09:30:00,44.77,44.77,44.5,44.53,98400.0,29.2566,29.2566,29.0802,29.0998,98400.0
2012-11-06 09:35:00,44.51,44.58,44.41,44.52,124600.0,29.0867,29.1325,29.0214,29.0933,124600.0
2012-11-06 09:40:00,44.51,44.54,44.26,44.35,173300.0,29.0867,29.1063,28.9234,28.9822,173300.0
2012-11-06 09:45:00,44.37,44.37,44.22,44.28,88800.0,28.9953,28.9953,28.8972,28.9364,88800.0
2012-11-06 09:50:00,44.27,44.3,44.14,44.17,94200.0,28.9299,28.9495,28.8449,28.8646,94200.0
2012-11-06 09:55:00,44.17,44.18,44.03,44.1,196100.0,28.8646,28.8711,28.7731,28.8188,196100.0
2012-11-06 10:00:00,44.11,44.29,44.09,44.29,104200.0,28.8253,28.943,28.8123,28.943,104200.0
2012-11-06 10:05:00,44.29,44.29,44.01,44.05,149100.0,28.943,28.943,28.76,28.7861,149100.0
2012-11-06 10:10:00,44.04,44.19,44.01,44.02,84500.0,28.7796,28.8776,28.76,28.7665,84500.0
2012-11-06 10:15:00,44.03,44.1,44.02,44.08,38500.0,28.7731,28.8188,28.7665,28.8057,38500.0
2012-11-06 10:20:00,44.09,44.14,44.01,44.12,82000.0,28.8123,28.8449,28.76,28.8319,82000.0
2012-11-06 10:25:00,44.12,44.15,44.02,44.12,91600.0,28.8319,28.8515,28.7665,28.8319,91600.0
2012-11-06 10:30:00,44.13,44.26,44.13,44.25,76800.0,28.8384,28.9234,28.8384,28.9168,76800.0
2012-11-06 10:35:00,44.25,44.26,44.12,44.12,99700.0,28.9168,28.9234,28.8319,28.8319,99700.0
2012-11-06 10:40:00,44.13,44.24,44.13,44.22,57600.0,28.8384,28.9103,28.8384,28.8972,57600.0
2012-11-06 10:45:00,44.2,44.38,44.2,44.36,125200.0,28.8842,29.0018,28.8842,28.9887,125200.0
2012-11-06 10:50:00,44.36,44.41,44.3,44.38,54300.0,28.9887,29.0214,28.9495,29.0018,54300.0
2012-11-06 10:55:00,44.38,44.41,44.27,44.29,55300.0,29.0018,29.0214,28.9299,28.943,55300.0
2012-11-06 11:00:00,44.3,44.37,44.25,44.37,91500.0,28.9495,28.9953,28.9168,28.9953,91500.0
2012-11-06 11:05:00,44.37,44.4,44.33,44.36,51100.0,28.9953,29.0149,28.9691,28.9887,51100.0
2012-11-06 11:10:00,44.36,44.37,44.28,44.34,67800.0,28.9887,28.9953,28.9364,28.9756,67800.0
2012-11-06 11:15:00,44.34,44.39,44.32,44.35,46900.0,28.9756,29.0083,28.9626,28.9822,46900.0
2012-11-06 11:20:00,44.35,44.36,44.26,44.27,46600.0,28.9822,28.9887,28.9234,28.9299,46600.0
2012-11-06 11:25:00,44.27,44.33,44.26,44.26,43400.0,28.9299,28.9691,28.9234,28.9234,43400.0
2012-11-06 11:30:00,44.29,44.35,44.28,44.32,55900.0,28.943,28.9822,28.9364,28.9626,55900.0
2012-11-06 11:35:00,44.32,44.42,44.32,44.35,75500.0,28.9626,29.0279,28.9626,28.9822,75500.0
2012-11-06 11:40:00,44.34,44.44,44.34,44.43,43500.0,28.9756,29.041,28.9756,29.0345,43500.0
2012-11-06 11:45:00,44.43,44.51,44.37,44.38,83300.0,29.0345,29.0867,28.9953,29.0018,83300.0
2012-11-06 11:50:00,44.38,44.44,44.38,44.4,48800.0,29.0018,29.041,29.0018,29.0149,48800.0
2012-11-06 11:55:00,44.4,44.41,44.34,44.34,42800.0,29.0149,29.0214,28.9756,28.9756,42800.0
2012-11-06 12:00:00,44.34,44.5,44.32,44.49,79800.0,28.9756,29.0802,28.9626,29.0737,79800.0
2012-11-06 12:05:00,44.49,44.59,44.48,44.57,120300.0,29.0737,29.139,29.0671,29.1259,120300.0
2012-11-06 12:10:00,44.58,44.7,44.57,44.7,89800.0,29.1325,29.2109,29.1259,29.2109,89800.0
2012-11-06 12:15:00,44.7,44.72,44.53,44.53,98400.0,29.2109,29.224,29.0998,29.0998,98400.0
2012-11-06 12:20:00,44.53,44.61,44.5,44.61,70500.0,29.0998,29.1521,29.0802,29.1521,70500.0
2012-11-06 12:25:00,44.61,44.67,44.57,44.65,64500.0,29.1521,29.1913,29.1259,29.1782,64500.0
2012-11-06 12:30:00,44.66,44.68,44.62,44.67,35500.0,29.1848,29.1978,29.1586,29.1913,35500.0
2012-11-06 12:35:00,44.67,44.69,44.59,44.59,41700.0,29.1913,29.2044,29.139,29.139,41700.0
2012-11-06 12:40:00,44.59,44.67,44.56,44.63,61400.0,29.139,29.1913,29.1194,29.1652,61400.0
2012-11-06 12:45:00,44.61,44.66,44.59,44.62,47300.0,29.1521,29.1848,29.139,29.1586,47300.0
2012-11-06 12:50:00,44.62,44.68,44.62,44.66,14400.0,29.1586,29.1978,29.1586,29.1848,14400.0
2012-11-06 12:55:00,44.66,44.73,44.66,44.72,41200.0,29.1848,29.2305,29.1848,29.224,41200.0
2012-11-06 13:00:00,44.72,44.79,44.71,44.79,54100.0,29.224,29.2697,29.2174,29.2697,54100.0
2012-11-06 13:05:00,44.79,44.87,44.79,44.86,45300.0,29.2697,29.322,29.2697,29.3155,45300.0
2012-11-06 13:10:00,44.86,44.86,44.77,44.86,47700.0,29.3155,29.3155,29.2566,29.3155,47700.0
2012-11-06 13:15:00,44.86,44.87,44.75,44.79,78800.0,29.3155,29.322,29.2436,29.2697,78800.0
2012-11-06 13:20:00,44.79,44.81,44.72,44.75,94600.0,29.2697,29.2828,29.224,29.2436,94600.0
2012-11-06 13:25:00,44.76,44.8,44.76,44.8,19800.0,29.2501,29.2763,29.2501,29.2763,19800.0
2012-11-06 13:30:00,44.79,44.8,44.74,44.76,36900.0,29.2697,29.2763,29.237,29.2501,36900.0
2012-11-06 13:35:00,44.76,44.79,44.74,44.77,23000.0,29.2501,29.2697,29.237,29.2566,23000.0
2012-11-06 13:40:00,44.76,44.8,44.75,44.79,23400.0,29.2501,29.2763,29.2436,29.2697,23400.0
2012-11-06 13:45:00,44.8,44.8,44.74,44.74,28600.0,29.2763,29.2763,29.237,29.237,28600.0
2012-11-06 13:50:00,44.76,44.77,44.66,44.66,36700.0,29.2501,29.2566,29.1848,29.1848,36700.0
2012-11-06 13:55:00,44.67,44.67,44.6,44.63,52200.0,29.1913,29.1913,29.1456,29.1652,52200.0
2012-11-06 14:00:00,44.63,44.66,44.62,44.65,26700.0,29.1652,29.1848,29.1586,29.1782,26700.0
2012-11-06 14:05:00,44.65,44.66,44.65,44.66,26600.0,29.1782,29.1848,29.1782,29.1848,26600.0
2012-11-06 14:10:00,44.65,44.65,44.59,44.61,66300.0,29.1782,29.1782,29.139,29.1521,66300.0
2012-11-06 14:15:00,44.61,44.67,44.61,44.67,39300.0,29.1521,29.1913,29.1521,29.1913,39300.0
2012-11-06 14:20:00,44.66,44.74,44.66,44.72,25900.0,29.1848,29.237,29.1848,29.224,25900.0
2012-11-06 14:25:00,44.72,44.78,44.72,44.73,28800.0,29.224,29.2632,29.224,29.2305,28800.0
2012-11-06 14:30:00,44.73,44.73,44.7,44.71,23200.0,29.2305,29.2305,29.2109,29.2174,23200.0
2012-11-06 14:35:00,44.72,44.75,44.7,44.74,39200.0,29.224,29.2436,29.2109,29.237,39200.0
2012-11-06 14:40:00,44.75,44.76,44.71,44.71,32600.0,29.2436,29.2501,29.2174,29.2174,32600.0
2012-11-06 14:45:00,44.71,44.73,44.65,44.68,49800.0,29.2174,29.2305,29.1782,29.1978,49800.0
2012-11-06 14:50:00,44.69,44.73,44.66,44.67,50000.0,29.2044,29.2305,29.1848,29.1913,50000.0
2012-11-06 14:55:00,44.68,44.69,44.65,44.67,34700.0,29.1978,29.2044,29.1782,29.1913,34700.0
2012-11-06 15:00:00,44.67,44.68,44.63,44.63,37700.0,29.1913,29.1978,29.1652,29.1652,37700.0
2012-11-06 15:05:00,44.64,44.74,44.64,44.69,32900.0,29.1717,29.237,29.1717,29.2044,32900.0
2012-11-06 15:10:00,44.69,44.77,44.69,44.77,43300.0,29.2044,29.2566,29.2044,29.2566,43300.0
2012-11-06 15:15:00,44.77,44.79,44.74,44.78,29600.0,29.2566,29.2697,29.237,29.2632,29600.0
2012-11-06 15:20:00,44.79,44.79,44.71,44.78,36600.0,29.2697,29.2697,29.2174,29.2632,36600.0
2012-11-06 15:25:00,44.77,44.78,44.71,44.73,37900.0,29.2566,29.2632,29.2174,29.2305,37900.0
2012-11-06 15:30:00,44.73,44.74,44.68,44.69,72000.0,29.2305,29.237,29.1978,29.2044,72000.0
2012-11-06 15:35:00,44.69,44.74,44.69,44.7,43300.0,29.2044,29.237,29.2044,29.2109,43300.0
2012-11-06 15:40:00,44.7,44.75,44.7,44.71,60200.0,29.2109,29.2436,29.2109,29.2174,60200.0
2012-11-06 15:45:00,44.71,44.78,44.7,44.78,78300.0,29.2174,29.2632,29.2109,29.2632,78300.0
2012-11-06 15:50:00,44.77,44.78,44.74,44.76,136700.0,29.2566,29.2632,29.237,29.2501,136700.0
2012-11-06 15:55:00,44.75,44.79,44.69,44.75,209600.0,29.2436,29.2697,29.2044,29.2436,209600.0
2012-11-07 09:30:00,44.23,44.67,44.15,44.5,241900.0,28.9038,29.1913,28.8515,29.0802,241900.0
2012-11-07 09:35:00,44.49,44.53,44.34,44.43,149600.0,29.0737,29.0998,28.9756,29.0345,149600.0
2012-11-07 09:40:00,44.43,44.6,44.4,44.58,160900.0,29.0345,29.1456,29.0149,29.1325,160900.0
2012-11-07 09:45:00,44.58,45.0,44.55,44.97,244900.0,29.1325,29.4069,29.1129,29.3873,244900.0
2012-11-07 09:50:00,44.96,44.99,44.82,44.93,134500.0,29.3808,29.4004,29.2893,29.3612,134500.0
2012-11-07 09:55:00,44.94,44.97,44.81,44.87,187500.0,29.3677,29.3873,29.2828,29.322,187500.0
2012-11-07 10:00:00,44.85,45.09,44.83,45.09,181600.0,29.3089,29.4658,29.2959,29.4658,181600.0
2012-11-07 10:05:00,45.09,45.23,45.0,45.0,177900.0,29.4658,29.5573,29.4069,29.4069,177900.0
2012-11-07 10:10:00,45.01,45.06,44.96,45.0,95600.0,29.4135,29.4462,29.3808,29.4069,95600.0
2012-11-07 10:15:00,44.99,44.99,44.84,44.88,126500.0,29.4004,29.4004,29.3024,29.3285,126500.0
2012-11-07 10:20:00,44.86,44.88,44.7,44.78,161200.0,29.3155,29.3285,29.2109,29.2632,161200.0
2012-11-07 10:25:00,44.77,44.95,44.7,44.91,178100.0,29.2566,29.3743,29.2109,29.3481,178100.0
2012-11-07 10:30:00,44.91,44.91,44.71,44.74,122200.0,29.3481,29.3481,29.2174,29.237,122200.0
2012-11-07 10:35:00,44.74,44.75,44.57,44.62,102600.0,29.237,29.2436,29.1259,29.1586,102600.0
2012-11-07 10:40:00,44.62,44.63,44.54,44.55,41800.0,29.1586,29.1652,29.1063,29.1129,41800.0
2012-11-07 10:45:00,44.54,44.6,44.5,44.52,118800.0,29.1063,29.1456,29.0802,29.0933,118800.0
2012-11-07 10:50:00,44.52,44.6,44.48,44.49,138700.0,29.0933,29.1456,29.0671,29.0737,138700.0
2012-11-07 10:55:00,44.49,44.52,44.46,44.5,159100.0,29.0737,29.0933,29.0541,29.0802,159100.0
2012-11-07 11:00:00,44.49,44.57,44.46,44.47,132500.0,29.0737,29.1259,29.0541,29.0606,132500.0
2012-11-07 11:05:00,44.48,44.5,44.33,44.33,106800.0,29.0671,29.0802,28.9691,28.9691,106800.0
2012-11-07 11:10:00,44.33,44.39,44.32,44.36,71000.0,28.9691,29.0083,28.9626,28.9887,71000.0
2012-11-07 11:15:00,44.36,44.39,44.28,44.37,116600.0,28.9887,29.0083,28.9364,28.9953,116600.0
2012-11-07 11:20:00,44.35,44.39,44.26,44.26,103200.0,28.9822,29.0083,28.9234,28.9234,103200.0
2012-11-07 11:25:00,44.27,44.27,44.01,44.06,161000.0,28.9299,28.9299,28.76,28.7927,161000.0
2012-11-07 11:30:00,44.06,44.11,44.04,44.08,188200.0,28.7927,28.8253,28.7796,28.8057,188200.0
2012-11-07 11:35:00,44.07,44.19,44.07,44.08,177100.0,28.7992,28.8776,28.7992,28.8057,177100.0
2012-11-07 11:40:00,44.09,44.13,44.04,44.09,115800.0,28.8123,28.8384,28.7796,28.8123,115800.0
2012-11-07 11:45:00,44.1,44.16,44.06,44.15,111800.0,28.8188,28.858,28.7927,28.8515,111800.0
2012-11-07 11:50:00,44.14,44.3,44.13,44.27,156000.0,28.8449,28.9495,28.8384,28.9299,156000.0
2012-11-07 11:55:00,44.29,44.29,44.22,44.22,96200.0,28.943,28.943,28.8972,28.8972,96200.0
2012-11-07 12:00:00,44.24,44.24,44.13,44.17,34100.0,28.9103,28.9103,28.8384,28.8646,34100.0
2012-11-07 12:05:00,44.18,44.25,44.17,44.25,88800.0,28.8711,28.9168,28.8646,28.9168,88800.0
2012-11-07 12:10:00,44.24,44.27,44.24,44.25,60600.0,28.9103,28.9299,28.9103,28.9168,60600.0
2012-11-07 12:15:00,44.25,44.3,44.24,44.27,60800.0,28.9168,28.9495,28.9103,28.9299,60800.0
2012-11-07 12:20:00,44.26,44.31,44.25,44.29,26700.0,28.9234,28.956,28.9168,28.943,26700.0
2012-11-07 12:25:00,44.28,44.32,44.26,44.26,49500.0,28.9364,28.9626,28.9234,28.9234,49500.0
2012-11-07 12:30:00,44.27,44.32,44.23,44.24,52800.0,28.9299,28.9626,28.9038,28.9103,52800.0
2012-11-07 12:35:00,44.25,44.31,44.24,44.3,39400.0,28.9168,28.956,28.9103,28.9495,39400.0
2012-11-07 12:40:00,44.29,44.3,44.21,44.26,48000.0,28.943,28.9495,28.8907,28.9234,48000.0
2012-11-07 12:45:00,44.25,44.3,44.21,44.3,24300.0,28.9168,28.9495,28.8907,28.9495,24300.0
2012-11-07 12:50:00,44.3,44.31,44.25,44.28,17400.0,28.9495,28.956,28.9168,28.9364,17400.0
2012-11-07 12:55:00,44.27,44.27,44.18,44.2,25100.0,28.9299,28.9299,28.8711,28.8842,25100.0
2012-11-07 13:00:00,44.21,44.22,44.14,44.18,42100.0,28.8907,28.8972,28.8449,28.8711,42100.0
2012-11-07 13:05:00,44.19,44.4,44.19,44.35,97800.0,28.8776,29.0149,28.8776,28.9822,97800.0
2012-11-07 13:10:00,44.36,44.41,44.35,44.36,69300.0,28.9887,29.0214,28.9822,28.9887,69300.0
2012-11-07 13:15:00,44.35,44.38,44.24,44.26,106700.0,28.9822,29.0018,28.9103,28.9234,106700.0
2012-11-07 13:20:00,44.26,44.3,44.25,44.27,21400.0,28.9234,28.9495,28.9168,28.9299,21400.0
2012-11-07 13:25:00,44.27,44.31,44.25,44.27,30800.0,28.9299,28.956,28.9168,28.9299,30800.0
2012-11-07 13:30:00,44.25,44.31,44.25,44.27,31200.0,28.9168,28.956,28.9168,28.9299,31200.0
2012-11-07 13:35:00,44.29,44.34,44.29,44.34,12400.0,28.943,28.9756,28.943,28.9756,12400.0
2012-11-07 13:40:00,44.33,44.34,44.27,44.34,25200.0,28.9691,28.9756,28.9299,28.9756,25200.0
2012-11-07 13:45:00,44.35,44.36,44.27,44.31,29100.0,28.9822,28.9887,28.9299,28.956,29100.0
2012-11-07 13:50:00,44.32,44.39,44.3,44.38,36300.0,28.9626,29.0083,28.9495,29.0018,36300.0
2012-11-07 13:55:00,44.37,44.38,44.32,44.33,43500.0,28.9953,29.0018,28.9626,28.9691,43500.0
2012-11-07 14:00:00,44.34,44.41,44.33,44.39,42200.0,28.9756,29.0214,28.9691,29.0083,42200.0
2012-11-07 14:05:00,44.4,44.42,44.37,44.41,62400.0,29.0149,29.0279,28.9953,29.0214,62400.0
2012-11-07 14:10:00,44.41,44.41,44.35,44.39,51300.0,29.0214,29.0214,28.9822,29.0083,51300.0
2012-11-07 14:15:00,44.39,44.42,44.36,44.39,100400.0,29.0083,29.0279,28.9887,29.0083,100400.0
2012-11-07 14:20:00,44.41,44.44,44.39,44.41,55100.0,29.0214,29.041,29.0083,29.0214,55100.0
2012-11-07 14:25:00,44.42,44.59,44.41,44.55,153500.0,29.0279,29.139,29.0214,29.1129,153500.0
2012-11-07 14:30:00,44.55,44.57,44.36,44.37,54700.0,29.1129,29.1259,28.9887,28.9953,54700.0
2012-11-07 14:35:00,44.37,44.4,44.32,44.36,108900.0,28.9953,29.0149,28.9626,28.9887,108900.0
2012-11-07 14:40:00,44.36,44.43,44.32,44.41,125100.0,28.9887,29.0345,28.9626,29.0214,125100.0
2012-11-07 14:45:00,44.41,44.46,44.38,44.41,143700.0,29.0214,29.0541,29.0018,29.0214,143700.0
2012-11-07 14:50:00,44.42,44.44,44.38,44.41,120100.0,29.0279,29.041,29.0018,29.0214,120100.0
2012-11-07 14:55:00,44.41,44.53,44.4,44.52,34300.0,29.0214,29.0998,29.0149,29.0933,34300.0
2012-11-07 15:00:00,44.52,44.52,44.39,44.39,46400.0,29.0933,29.0933,29.0083,29.0083,46400.0
2012-11-07 15:05:00,44.4,44.45,44.35,44.41,58900.0,29.0149,29.0475,28.9822,29.0214,58900.0
2012-11-07 15:10:00,44.42,44.49,44.38,44.45,54800.0,29.0279,29.0737,29.0018,29.0475,54800.0
2012-11-07 15:15:00,44.45,44.48,44.41,44.44,99200.0,29.0475,29.0671,29.0214,29.041,99200.0
2012-11-07 15:20:00,44.43,44.54,44.41,44.54,118300.0,29.0345,29.1063,29.0214,29.1063,118300.0
2012-11-07 15:25:00,44.55,44.62,44.5,44.6,61200.0,29.1129,29.1586,29.0802,29.1456,61200.0
2012-11-07 15:30:00,44.61,44.64,44.54,44.57,67800.0,29.1521,29.1717,29.1063,29.1259,67800.0
2012-11-07 15:35:00,44.57,44.57,44.43,44.43,63600.0,29.1259,29.1259,29.0345,29.0345,63600.0
2012-11-07 15:40:00,44.44,44.52,44.43,44.48,60400.0,29.041,29.0933,29.0345,29.0671,60400.0
2012-11-07 15:45:00,44.49,44.52,44.4,44.44,131200.0,29.0737,29.0933,29.0149,29.041,131200.0
2012-11-07 15:50:00,44.45,44.56,44.44,44.54,188300.0,29.0475,29.1194,29.041,29.1063,188300.0
2012-11-07 15:55:00,44.54,44.55,44.41,44.43,343200.0,29.1063,29.1129,29.0214,29.0345,343200.0
2012-11-08 09:30:00,44.38,44.51,44.36,44.37,63700.0,29.0018,29.0867,28.9887,28.9953,63700.0
2012-11-08 09:35:00,44.38,44.85,44.3,44.65,221300.0,29.0018,29.3089,28.9495,29.1782,221300.0
2012-11-08 09:40:00,44.65,44.67,44.55,44.59,94100.0,29.1782,29.1913,29.1129,29.139,94100.0
2012-11-08 09:45:00,44.59,44.67,44.5,44.52,65900.0,29.139,29.1913,29.0802,29.0933,65900.0
2012-11-08 09:50:00,44.52,44.56,44.5,44.55,43800.0,29.0933,29.1194,29.0802,29.1129,43800.0
2012-11-08 09:55:00,44.56,44.62,44.53,44.58,35200.0,29.1194,29.1586,29.0998,29.1325,35200.0
2012-11-08 10:00:00,44.58,44.59,44.52,44.56,56900.0,29.1325,29.139,29.0933,29.1194,56900.0
2012-11-08 10:05:00,44.55,44.56,44.43,44.44,58800.0,29.1129,29.1194,29.0345,29.041,58800.0
2012-11-08 10:10:00,44.44,44.45,44.26,44.3,144200.0,29.041,29.0475,28.9234,28.9495,144200.0
2012-11-08 10:15:00,44.3,44.34,44.22,44.25,108300.0,28.9495,28.9756,28.8972,28.9168,108300.0
2012-11-08 10:20:00,44.23,44.25,44.07,44.08,98900.0,28.9038,28.9168,28.7992,28.8057,98900.0
2012-11-08 10:25:00,44.1,44.13,44.02,44.07,123600.0,28.8188,28.8384,28.7665,28.7992,123600.0
2012-11-08 10:30:00,44.07,44.14,44.02,44.1,111900.0,28.7992,28.8449,28.7665,28.8188,111900.0
2012-11-08 10:35:00,44.09,44.09,43.94,43.94,90000.0,28.8123,28.8123,28.7143,28.7143,90000.0
2012-11-08 10:40:00,43.94,43.96,43.78,43.93,193400.0,28.7143,28.7273,28.6097,28.7077,193400.0
2012-11-08 10:45:00,43.93,43.96,43.8,43.83,97300.0,28.7077,28.7273,28.6228,28.6424,97300.0
2012-11-08 10:50:00,43.85,44.04,43.84,43.93,140400.0,28.6554,28.7796,28.6489,28.7077,140400.0
2012-11-08 10:55:00,43.95,44.02,43.84,44.02,84600.0,28.7208,28.7665,28.6489,28.7665,84600.0
2012-11-08 11:00:00,44.0,44.03,43.87,43.9,115200.0,28.7535,28.7731,28.6685,28.6881,115200.0
2012-11-08 11:05:00,43.91,44.03,43.9,43.98,44800.0,28.6946,28.7731,28.6881,28.7404,44800.0
2012-11-08 11:10:00,43.95,43.97,43.81,43.89,56800.0,28.7208,28.7339,28.6293,28.6816,56800.0
2012-11-08 11:15:00,43.9,43.96,43.89,43.95,46300.0,28.6881,28.7273,28.6816,28.7208,46300.0
2012-11-08 11:20:00,43.93,43.97,43.86,43.88,37100.0,28.7077,28.7339,28.662,28.675,37100.0
2012-11-08 11:25:00,43.88,43.94,43.85,43.89,103900.0,28.675,28.7143,28.6554,28.6816,103900.0
2012-11-08 11:30:00,43.89,43.92,43.85,43.9,63900.0,28.6816,28.7012,28.6554,28.6881,63900.0
2012-11-08 11:35:00,43.89,43.95,43.89,43.91,45200.0,28.6816,28.7208,28.6816,28.6946,45200.0
2012-11-08 11:40:00,43.91,43.94,43.88,43.89,39300.0,28.6946,28.7143,28.675,28.6816,39300.0
2012-11-08 11:45:00,43.89,43.9,43.8,43.82,80100.0,28.6816,28.6881,28.6228,28.6358,80100.0
2012-11-08 11:50:00,43.81,43.82,43.74,43.8,76000.0,28.6293,28.6358,28.5836,28.6228,76000.0
2012-11-08 11:55:00,43.79,43.79,43.7,43.77,99700.0,28.6162,28.6162,28.5574,28.6032,99700.0
2012-11-08 12:00:00,43.78,43.84,43.77,43.82,28400.0,28.6097,28.6489,28.6032,28.6358,28400.0
2012-11-08 12:05:00,43.82,43.84,43.75,43.77,54800.0,28.6358,28.6489,28.5901,28.6032,54800.0
2012-11-08 12:10:00,43.77,43.78,43.62,43.63,92900.0,28.6032,28.6097,28.5051,28.5117,92900.0
2012-11-08 12:15:00,43.65,43.65,43.6,43.65,104200.0,28.5247,28.5247,28.4921,28.5247,104200.0
2012-11-08 12:20:00,43.65,43.66,43.55,43.59,81100.0,28.5247,28.5313,28.4594,28.4855,81100.0
2012-11-08 12:25:00,43.59,43.59,43.53,43.55,73100.0,28.4855,28.4855,28.4463,28.4594,73100.0
2012-11-08 12:30:00,43.55,43.56,43.44,43.44,71500.0,28.4594,28.4659,28.3875,28.3875,71500.0
2012-11-08 12:35:00,43.44,43.47,43.38,43.43,92000.0,28.3875,28.4071,28.3483,28.381,92000.0
2012-11-08 12:40:00,43.44,43.51,43.44,43.47,28400.0,28.3875,28.4333,28.3875,28.4071,28400.0
2012-11-08 12:45:00,43.47,43.47,43.4,43.46,35700.0,28.4071,28.4071,28.3614,28.4006,35700.0
2012-11-08 12:50:00,43.45,43.51,43.45,43.48,42800.0,28.394,28.4333,28.394,28.4136,42800.0
2012-11-08 12:55:00,43.48,43.52,43.44,43.49,63600.0,28.4136,28.4398,28.3875,28.4202,63600.0
2012-11-08 13:00:00,43.49,43.5,43.46,43.47,41700.0,28.4202,28.4267,28.4006,28.4071,41700.0
2012-11-08 13:05:00,43.47,43.48,43.38,43.38,40800.0,28.4071,28.4136,28.3483,28.3483,40800.0
2012-11-08 13:10:00,43.38,43.4,43.29,43.31,113600.0,28.3483,28.3614,28.2895,28.3026,113600.0
2012-11-08 13:15:00,43.31,43.31,43.17,43.2,101500.0,28.3026,28.3026,28.2111,28.2307,101500.0
2012-11-08 13:20:00,43.2,43.22,43.1,43.11,86800.0,28.2307,28.2437,28.1653,28.1719,86800.0
2012-11-08 13:25:00,43.1,43.1,42.98,43.02,137100.0,28.1653,28.1653,28.0869,28.113,137100.0
2012-11-08 13:30:00,43.01,43.03,42.92,42.96,145600.0,28.1065,28.1196,28.0477,28.0738,145600.0
2012-11-08 13:35:00,42.96,43.0,42.96,42.99,126900.0,28.0738,28.1,28.0738,28.0934,126900.0
2012-11-08 13:40:00,42.98,43.0,42.95,42.99,43600.0,28.0869,28.1,28.0673,28.0934,43600.0
2012-11-08 13:45:00,42.98,43.07,42.96,43.07,138900.0,28.0869,28.1457,28.0738,28.1457,138900.0
2012-11-08 13:50:00,43.07,43.2,43.05,43.2,108700.0,28.1457,28.2307,28.1326,28.2307,108700.0
2012-11-08 13:55:00,43.19,43.28,43.19,43.23,115400.0,28.2241,28.283,28.2241,28.2503,115400.0
2012-11-08 14:00:00,43.24,43.24,43.09,43.13,111100.0,28.2568,28.2568,28.1588,28.1849,111100.0
2012-11-08 14:05:00,43.13,43.19,43.1,43.11,42800.0,28.1849,28.2241,28.1653,28.1719,42800.0
2012-11-08 14:10:00,43.11,43.11,43.06,43.1,53000.0,28.1719,28.1719,28.1392,28.1653,53000.0
2012-11-08 14:15:00,43.1,43.18,43.06,43.07,57100.0,28.1653,28.2176,28.1392,28.1457,57100.0
2012-11-08 14:20:00,43.08,43.08,42.97,43.0,88000.0,28.1523,28.1523,28.0804,28.1,88000.0
2012-11-08 14:25:00,43.0,43.03,43.0,43.02,29600.0,28.1,28.1196,28.1,28.113,29600.0
2012-11-08 14:30:00,43.03,43.08,42.99,43.0,54900.0,28.1196,28.1523,28.0934,28.1,54900.0
2012-11-08 14:35:00,43.0,43.01,42.87,42.89,85300.0,28.1,28.1065,28.015,28.0281,85300.0
2012-11-08 14:40:00,42.89,43.02,42.88,43.0,112400.0,28.0281,28.113,28.0216,28.1,112400.0
2012-11-08 14:45:00,43.01,43.02,42.95,42.99,32700.0,28.1065,28.113,28.0673,28.0934,32700.0
2012-11-08 14:50:00,42.99,43.14,42.99,43.07,92500.0,28.0934,28.1915,28.0934,28.1457,92500.0
2012-11-08 14:55:00,43.08,43.15,43.08,43.13,92300.0,28.1523,28.198,28.1523,28.1849,92300.0
2012-11-08 15:00:00,43.13,43.13,43.04,43.05,48600.0,28.1849,28.1849,28.1261,28.1326,48600.0
2012-11-08 15:05:00,43.06,43.12,43.05,43.12,54900.0,28.1392,28.1784,28.1326,28.1784,54900.0
2012-11-08 15:10:00,43.13,43.16,43.09,43.12,83300.0,28.1849,28.2045,28.1588,28.1784,83300.0
2012-11-08 15:15:00,43.13,43.13,43.06,43.07,27600.0,28.1849,28.1849,28.1392,28.1457,27600.0
2012-11-08 15:20:00,43.08,43.09,43.01,43.04,46700.0,28.1523,28.1588,28.1065,28.1261,46700.0
2012-11-08 15:25:00,43.04,43.06,42.98,43.0,43700.0,28.1261,28.1392,28.0869,28.1,43700.0
2012-11-08 15:30:00,43.0,43.04,42.97,43.0,68200.0,28.1,28.1261,28.0804,28.1,68200.0
2012-11-08 15:35:00,42.99,43.02,42.91,42.93,111100.0,28.0934,28.113,28.0412,28.0542,111100.0
2012-11-08 15:40:00,42.94,42.94,42.76,42.79,170700.0,28.0608,28.0608,27.9431,27.9627,170700.0
2012-11-08 15:45:00,42.79,42.8,42.73,42.74,206200.0,27.9627,27.9693,27.9235,27.9301,206200.0
2012-11-08 15:50:00,42.73,42.8,42.73,42.79,252100.0,27.9235,27.9693,27.9235,27.9627,252100.0
2012-11-08 15:55:00,42.79,42.8,42.69,42.73,389000.0,27.9627,27.9693,27.8974,27.9235,389000.0
2012-11-09 09:30:00,42.54,42.94,42.35,42.75,241200.0,27.7994,28.0608,27.6752,27.9366,241200.0
2012-11-09 09:35:00,42.75,42.87,42.5,42.75,117800.0,27.9366,28.015,27.7732,27.9366,117800.0
2012-11-09 09:40:00,42.75,42.98,42.65,42.7,92500.0,27.9366,28.0869,27.8713,27.9039,92500.0
2012-11-09 09:45:00,42.71,42.72,42.46,42.64,123700.0,27.9105,27.917,27.7471,27.8647,123700.0
2012-11-09 09:50:00,42.64,42.9,42.47,42.9,137900.0,27.8647,28.0346,27.7536,28.0346,137900.0
2012-11-09 09:55:00,42.91,43.25,42.77,43.13,252100.0,28.0412,28.2633,27.9497,28.1849,252100.0
2012-11-09 10:00:00,43.13,43.15,43.0,43.03,134700.0,28.1849,28.198,28.1,28.1196,134700.0
2012-11-09 10:05:00,43.04,43.18,42.96,43.17,81300.0,28.1261,28.2176,28.0738,28.2111,81300.0
2012-11-09 10:10:00,43.16,43.25,43.12,43.23,112000.0,28.2045,28.2633,28.1784,28.2503,112000.0
2012-11-09 10:15:00,43.24,43.24,43.0,43.03,77000.0,28.2568,28.2568,28.1,28.1196,77000.0
2012-11-09 10:20:00,43.04,43.19,43.04,43.15,84700.0,28.1261,28.2241,28.1261,28.198,84700.0
2012-11-09 10:25:00,43.16,43.19,43.08,43.13,64500.0,28.2045,28.2241,28.1523,28.1849,64500.0
2012-11-09 10:30:00,43.11,43.16,43.03,43.08,180200.0,28.1719,28.2045,28.1196,28.1523,180200.0
2012-11-09 10:35:00,43.08,43.21,43.06,43.1,120900.0,28.1523,28.2372,28.1392,28.1653,120900.0
2012-11-09 10:40:00,43.1,43.28,43.1,43.23,125100.0,28.1653,28.283,28.1653,28.2503,125100.0
2012-11-09 10:45:00,43.24,43.33,43.23,43.31,122000.0,28.2568,28.3156,28.2503,28.3026,122000.0
2012-11-09 10:50:00,43.3,43.66,43.28,43.59,256500.0,28.296,28.5313,28.283,28.4855,256500.0
2012-11-09 10:55:00,43.6,43.91,43.58,43.71,303600.0,28.4921,28.6946,28.479,28.5639,303600.0
2012-11-09 11:00:00,43.74,43.74,43.57,43.6,70400.0,28.5836,28.5836,28.4725,28.4921,70400.0
2012-11-09 11:05:00,43.58,43.65,43.57,43.63,46000.0,28.479,28.5247,28.4725,28.5117,46000.0
2012-11-09 11:10:00,43.62,43.63,43.54,43.55,51500.0,28.5051,28.5117,28.4529,28.4594,51500.0
2012-11-09 11:15:00,43.55,43.69,43.52,43.62,79500.0,28.4594,28.5509,28.4398,28.5051,79500.0
2012-11-09 11:20:00,43.62,43.62,43.5,43.6,76600.0,28.5051,28.5051,28.4267,28.4921,76600.0
2012-11-09 11:25:00,43.6,43.73,43.59,43.67,97300.0,28.4921,28.577,28.4855,28.5378,97300.0
2012-11-09 11:30:00,43.68,43.68,43.6,43.63,41200.0,28.5443,28.5443,28.4921,28.5117,41200.0
2012-11-09 11:35:00,43.63,43.73,43.58,43.71,70500.0,28.5117,28.577,28.479,28.5639,70500.0
2012-11-09 11:40:00,43.7,43.71,43.65,43.67,31900.0,28.5574,28.5639,28.5247,28.5378,31900.0
2012-11-09 11:45:00,43.67,43.7,43.65,43.68,52100.0,28.5378,28.5574,28.5247,28.5443,52100.0
2012-11-09 11:50:00,43.67,43.67,43.62,43.65,90600.0,28.5378,28.5378,28.5051,28.5247,90600.0
2012-11-09 11:55:00,43.65,43.7,43.64,43.69,44800.0,28.5247,28.5574,28.5182,28.5509,44800.0
2012-11-09 12:00:00,43.69,43.74,43.65,43.67,49000.0,28.5509,28.5836,28.5247,28.5378,49000.0
2012-11-09 12:05:00,43.65,43.67,43.64,43.65,19800.0,28.5247,28.5378,28.5182,28.5247,19800.0
2012-11-09 12:10:00,43.65,43.75,43.65,43.7,39400.0,28.5247,28.5901,28.5247,28.5574,39400.0
2012-11-09 12:15:00,43.71,43.75,43.71,43.73,21200.0,28.5639,28.5901,28.5639,28.577,21200.0
2012-11-09 12:20:00,43.74,43.78,43.72,43.75,51500.0,28.5836,28.6097,28.5705,28.5901,51500.0
2012-11-09 12:25:00,43.75,43.8,43.74,43.8,23900.0,28.5901,28.6228,28.5836,28.6228,23900.0
2012-11-09 12:30:00,43.79,43.81,43.76,43.81,26000.0,28.6162,28.6293,28.5966,28.6293,26000.0
2012-11-09 12:35:00,43.81,43.94,43.77,43.9,141000.0,28.6293,28.7143,28.6032,28.6881,141000.0
2012-11-09 12:40:00,43.89,44.02,43.86,43.88,146800.0,28.6816,28.7665,28.662,28.675,146800.0
2012-11-09 12:45:00,43.88,43.97,43.88,43.95,66400.0,28.675,28.7339,28.675,28.7208,66400.0
2012-11-09 12:50:00,43.96,43.97,43.82,43.84,51900.0,28.7273,28.7339,28.6358,28.6489,51900.0
2012-11-09 12:55:00,43.83,43.83,43.73,43.77,64700.0,28.6424,28.6424,28.577,28.6032,64700.0
2012-11-09 13:00:00,43.76,43.8,43.69,43.76,90100.0,28.5966,28.6228,28.5509,28.5966,90100.0
2012-11-09 13:05:00,43.75,43.8,43.67,43.75,51400.0,28.5901,28.6228,28.5378,28.5901,51400.0
2012-11-09 13:10:00,43.76,43.76,43.67,43.74,123600.0,28.5966,28.5966,28.5378,28.5836,123600.0
2012-11-09 13:15:00,43.74,43.84,43.74,43.76,56100.0,28.5836,28.6489,28.5836,28.5966,56100.0
2012-11-09 13:20:00,43.75,43.76,43.72,43.72,54200.0,28.5901,28.5966,28.5705,28.5705,54200.0
2012-11-09 13:25:00,43.72,43.75,43.57,43.57,88100.0,28.5705,28.5901,28.4725,28.4725,88100.0
2012-11-09 13:30:00,43.56,43.59,43.48,43.52,82900.0,28.4659,28.4855,28.4136,28.4398,82900.0
2012-11-09 13:35:00,43.5,43.6,43.47,43.52,90000.0,28.4267,28.4921,28.4071,28.4398,90000.0
2012-11-09 13:40:00,43.53,43.57,43.49,43.55,73500.0,28.4463,28.4725,28.4202,28.4594,73500.0
2012-11-09 13:45:00,43.56,43.58,43.54,43.55,60200.0,28.4659,28.479,28.4529,28.4594,60200.0
2012-11-09 13:50:00,43.54,43.66,43.54,43.58,60700.0,28.4529,28.5313,28.4529,28.479,60700.0
2012-11-09 13:55:00,43.59,43.64,43.57,43.64,22900.0,28.4855,28.5182,28.4725,28.5182,22900.0
2012-11-09 14:00:00,43.62,43.62,43.52,43.53,27300.0,28.5051,28.5051,28.4398,28.4463,27300.0
2012-11-09 14:05:00,43.53,43.63,43.53,43.58,32800.0,28.4463,28.5117,28.4463,28.479,32800.0
2012-11-09 14:10:00,43.56,43.58,43.5,43.53,47900.0,28.4659,28.479,28.4267,28.4463,47900.0
2012-11-09 14:15:00,43.54,43.63,43.54,43.57,48600.0,28.4529,28.5117,28.4529,28.4725,48600.0
2012-11-09 14:20:00,43.56,43.63,43.56,43.61,23100.0,28.4659,28.5117,28.4659,28.4986,23100.0
2012-11-09 14:25:00,43.6,43.67,43.6,43.67,55900.0,28.4921,28.5378,28.4921,28.5378,55900.0
2012-11-09 14:30:00,43.67,43.73,43.64,43.7,32800.0,28.5378,28.577,28.5182,28.5574,32800.0
2012-11-09 14:35:00,43.69,43.71,43.64,43.64,32400.0,28.5509,28.5639,28.5182,28.5182,32400.0
2012-11-09 14:40:00,43.66,43.67,43.62,43.63,38900.0,28.5313,28.5378,28.5051,28.5117,38900.0
2012-11-09 14:45:00,43.63,43.64,43.6,43.6,44400.0,28.5117,28.5182,28.4921,28.4921,44400.0
2012-11-09 14:50:00,43.6,43.63,43.59,43.6,50500.0,28.4921,28.5117,28.4855,28.4921,50500.0
2012-11-09 14:55:00,43.6,43.65,43.59,43.64,60600.0,28.4921,28.5247,28.4855,28.5182,60600.0
2012-11-09 15:00:00,43.64,43.64,43.58,43.6,100300.0,28.5182,28.5182,28.479,28.4921,100300.0
2012-11-09 15:05:00,43.61,43.61,43.48,43.5,102000.0,28.4986,28.4986,28.4136,28.4267,102000.0
2012-11-09 15:10:00,43.49,43.51,43.36,43.4,104300.0,28.4202,28.4333,28.3352,28.3614,104300.0
2012-11-09 15:15:00,43.4,43.5,43.39,43.5,94500.0,28.3614,28.4267,28.3548,28.4267,94500.0
2012-11-09 15:20:00,43.5,43.52,43.48,43.48,43900.0,28.4267,28.4398,28.4136,28.4136,43900.0
2012-11-09 15:25:00,43.48,43.52,43.48,43.52,90900.0,28.4136,28.4398,28.4136,28.4398,90900.0
2012-11-09 15:30:00,43.53,43.54,43.49,43.5,70800.0,28.4463,28.4529,28.4202,28.4267,70800.0
2012-11-09 15:35:00,43.5,43.53,43.48,43.52,87400.0,28.4267,28.4463,28.4136,28.4398,87400.0
2012-11-09 15:40:00,43.53,43.63,43.52,43.63,67600.0,28.4463,28.5117,28.4398,28.5117,67600.0
2012-11-09 15:45:00,43.63,43.69,43.62,43.66,88000.0,28.5117,28.5509,28.5051,28.5313,88000.0
2012-11-09 15:50:00,43.66,43.67,43.53,43.55,115100.0,28.5313,28.5378,28.4463,28.4594,115100.0
2012-11-09 15:55:00,43.55,43.57,43.5,43.51,166000.0,28.4594,28.4725,28.4267,28.4333,166000.0
2012-11-12 09:30:00,43.5,43.65,43.5,43.6,71500.0,28.4267,28.5247,28.4267,28.4921,71500.0
2012-11-12 09:35:00,43.59,43.64,43.56,43.58,68100.0,28.4855,28.5182,28.4659,28.479,68100.0
2012-11-12 09:40:00,43.59,43.74,43.59,43.7,45500.0,28.4855,28.5836,28.4855,28.5574,45500.0
2012-11-12 09:45:00,43.7,43.81,43.63,43.7,99500.0,28.5574,28.6293,28.5117,28.5574,99500.0
2012-11-12 09:50:00,43.7,43.74,43.64,43.64,75100.0,28.5574,28.5836,28.5182,28.5182,75100.0
2012-11-12 09:55:00,43.63,43.71,43.62,43.68,65500.0,28.5117,28.5639,28.5051,28.5443,65500.0
2012-11-12 10:00:00,43.64,43.68,43.59,43.61,100100.0,28.5182,28.5443,28.4855,28.4986,100100.0
2012-11-12 10:05:00,43.61,43.64,43.59,43.6,124500.0,28.4986,28.5182,28.4855,28.4921,124500.0
2012-11-12 10:10:00,43.6,43.61,43.58,43.59,44900.0,28.4921,28.4986,28.479,28.4855,44900.0
2012-11-12 10:15:00,43.58,43.6,43.45,43.49,93200.0,28.479,28.4921,28.394,28.4202,93200.0
2012-11-12 10:20:00,43.49,43.52,43.46,43.5,64500.0,28.4202,28.4398,28.4006,28.4267,64500.0
2012-11-12 10:25:00,43.51,43.53,43.47,43.51,33300.0,28.4333,28.4463,28.4071,28.4333,33300.0
2012-11-12 10:30:00,43.52,43.57,43.49,43.57,21700.0,28.4398,28.4725,28.4202,28.4725,21700.0
2012-11-12 10:35:00,43.57,43.57,43.53,43.55,29200.0,28.4725,28.4725,28.4463,28.4594,29200.0
2012-11-12 10:40:00,43.56,43.58,43.49,43.51,44700.0,28.4659,28.479,28.4202,28.4333,44700.0
2012-11-12 10:45:00,43.51,43.54,43.45,43.5,75700.0,28.4333,28.4529,28.394,28.4267,75700.0
2012-11-12 10:50:00,43.5,43.51,43.45,43.49,71700.0,28.4267,28.4333,28.394,28.4202,71700.0
2012-11-12 10:55:00,43.49,43.5,43.26,43.27,147000.0,28.4202,28.4267,28.2699,28.2764,147000.0
2012-11-12 11:00:00,43.27,43.28,43.22,43.26,120400.0,28.2764,28.283,28.2437,28.2699,120400.0
2012-11-12 11:05:00,43.27,43.35,43.25,43.35,68100.0,28.2764,28.3287,28.2633,28.3287,68100.0
2012-11-12 11:10:00,43.36,43.36,43.3,43.31,21400.0,28.3352,28.3352,28.296,28.3026,21400.0
2012-11-12 11:15:00,43.3,43.35,43.3,43.34,43700.0,28.296,28.3287,28.296,28.3222,43700.0
2012-11-12 11:20:00,43.34,43.35,43.31,43.32,21200.0,28.3222,28.3287,28.3026,28.3091,21200.0
2012-11-12 11:25:00,43.32,43.4,43.3,43.4,34600.0,28.3091,28.3614,28.296,28.3614,34600.0
2012-11-12 11:30:00,43.38,43.4,43.36,43.37,19300.0,28.3483,28.3614,28.3352,28.3418,19300.0
2012-11-12 11:35:00,43.38,43.4,43.3,43.31,67500.0,28.3483,28.3614,28.296,28.3026,67500.0
2012-11-12 11:40:00,43.32,43.32,43.3,43.3,20400.0,28.3091,28.3091,28.296,28.296,20400.0
2012-11-12 11:45:00,43.3,43.31,43.29,43.3,19600.0,28.296,28.3026,28.2895,28.296,19600.0
2012-11-12 11:50:00,43.3,43.31,43.3,43.3,18400.0,28.296,28.3026,28.296,28.296,18400.0
2012-11-12 11:55:00,43.3,43.34,43.23,43.25,62900.0,28.296,28.3222,28.2503,28.2633,62900.0
2012-11-12 12:00:00,43.25,43.28,43.22,43.22,30700.0,28.2633,28.283,28.2437,28.2437,30700.0
2012-11-12 12:05:00,43.23,43.23,43.2,43.21,22400.0,28.2503,28.2503,28.2307,28.2372,22400.0
2012-11-12 12:10:00,43.21,43.22,43.15,43.2,38100.0,28.2372,28.2437,28.198,28.2307,38100.0
2012-11-12 12:15:00,43.2,43.2,43.12,43.16,34000.0,28.2307,28.2307,28.1784,28.2045,34000.0
2012-11-12 12:20:00,43.15,43.24,43.14,43.24,27700.0,28.198,28.2568,28.1915,28.2568,27700.0
2012-11-12 12:25:00,43.24,43.38,43.23,43.38,59800.0,28.2568,28.3483,28.2503,28.3483,59800.0
2012-11-12 12:30:00,43.37,43.38,43.29,43.33,50200.0,28.3418,28.3483,28.2895,28.3156,50200.0
2012-11-12 12:35:00,43.34,43.36,43.3,43.31,33000.0,28.3222,28.3352,28.296,28.3026,33000.0
2012-11-12 12:40:00,43.32,43.39,43.31,43.31,30400.0,28.3091,28.3548,28.3026,28.3026,30400.0
2012-11-12 12:45:00,43.31,43.32,43.25,43.25,16600.0,28.3026,28.3091,28.2633,28.2633,16600.0
2012-11-12 12:50:00,43.25,43.29,43.24,43.25,28300.0,28.2633,28.2895,28.2568,28.2633,28300.0
2012-11-12 12:55:00,43.24,43.31,43.24,43.31,49600.0,28.2568,28.3026,28.2568,28.3026,49600.0
2012-11-12 13:00:00,43.3,43.36,43.3,43.36,18400.0,28.296,28.3352,28.296,28.3352,18400.0
2012-11-12 13:05:00,43.36,43.52,43.36,43.49,79800.0,28.3352,28.4398,28.3352,28.4202,79800.0
2012-11-12 13:10:00,43.5,43.58,43.5,43.56,35400.0,28.4267,28.479,28.4267,28.4659,35400.0
2012-11-12 13:15:00,43.56,43.62,43.56,43.58,39300.0,28.4659,28.5051,28.4659,28.479,39300.0
2012-11-12 13:20:00,43.58,43.59,43.5,43.54,48900.0,28.479,28.4855,28.4267,28.4529,48900.0
2012-11-12 13:25:00,43.55,43.56,43.52,43.52,21600.0,28.4594,28.4659,28.4398,28.4398,21600.0
2012-11-12 13:30:00,43.53,43.53,43.36,43.36,53500.0,28.4463,28.4463,28.3352,28.3352,53500.0
2012-11-12 13:35:00,43.36,43.36,43.29,43.32,47600.0,28.3352,28.3352,28.2895,28.3091,47600.0
2012-11-12 13:40:00,43.32,43.33,43.27,43.28,22300.0,28.3091,28.3156,28.2764,28.283,22300.0
2012-11-12 13:45:00,43.28,43.35,43.26,43.35,43800.0,28.283,28.3287,28.2699,28.3287,43800.0
2012-11-12 13:50:00,43.33,43.37,43.3,43.33,29200.0,28.3156,28.3418,28.296,28.3156,29200.0
2012-11-12 13:55:00,43.33,43.4,43.32,43.4,19400.0,28.3156,28.3614,28.3091,28.3614,19400.0
2012-11-12 14:00:00,43.4,43.42,43.38,43.4,63000.0,28.3614,28.3744,28.3483,28.3614,63000.0
2012-11-12 14:05:00,43.4,43.43,43.39,43.43,24500.0,28.3614,28.381,28.3548,28.381,24500.0
2012-11-12 14:10:00,43.43,43.46,43.41,43.43,25800.0,28.381,28.4006,28.3679,28.381,25800.0
2012-11-12 14:15:00,43.42,43.44,43.41,43.44,18800.0,28.3744,28.3875,28.3679,28.3875,18800.0
2012-11-12 14:20:00,43.44,43.46,43.41,43.43,21500.0,28.3875,28.4006,28.3679,28.381,21500.0
2012-11-12 14:25:00,43.43,43.44,43.4,43.44,19400.0,28.381,28.3875,28.3614,28.3875,19400.0
2012-11-12 14:30:00,43.44,43.46,43.39,43.42,41000.0,28.3875,28.4006,28.3548,28.3744,41000.0
2012-11-12 14:35:00,43.41,43.41,43.34,43.35,31000.0,28.3679,28.3679,28.3222,28.3287,31000.0
2012-11-12 14:40:00,43.35,43.36,43.34,43.34,34200.0,28.3287,28.3352,28.3222,28.3222,34200.0
2012-11-12 14:45:00,43.35,43.4,43.34,43.39,23400.0,28.3287,28.3614,28.3222,28.3548,23400.0
2012-11-12 14:50:00,43.39,43.43,43.38,43.43,27900.0,28.3548,28.381,28.3483,28.381,27900.0
2012-11-12 14:55:00,43.42,43.44,43.39,43.4,40000.0,28.3744,28.3875,28.3548,28.3614,40000.0
2012-11-12 15:00:00,43.4,43.44,43.38,43.43,40000.0,28.3614,28.3875,28.3483,28.381,40000.0
2012-11-12 15:05:00,43.42,43.43,43.36,43.38,40900.0,28.3744,28.381,28.3352,28.3483,40900.0
2012-11-12 15:10:00,43.38,43.4,43.29,43.29,60400.0,28.3483,28.3614,28.2895,28.2895,60400.0
2012-11-12 15:15:00,43.29,43.33,43.27,43.28,52100.0,28.2895,28.3156,28.2764,28.283,52100.0
2012-11-12 15:20:00,43.27,43.31,43.26,43.3,40800.0,28.2764,28.3026,28.2699,28.296,40800.0
2012-11-12 15:25:00,43.29,43.32,43.29,43.31,44200.0,28.2895,28.3091,28.2895,28.3026,44200.0
2012-11-12 15:30:00,43.31,43.34,43.3,43.33,39100.0,28.3026,28.3222,28.296,28.3156,39100.0
2012-11-12 15:35:00,43.33,43.4,43.32,43.4,57600.0,28.3156,28.3614,28.3091,28.3614,57600.0
2012-11-12 15:40:00,43.4,43.42,43.39,43.4,95900.0,28.3614,28.3744,28.3548,28.3614,95900.0
2012-11-12 15:45:00,43.41,43.43,43.38,43.38,84100.0,28.3679,28.381,28.3483,28.3483,84100.0
2012-11-12 15:50:00,43.38,43.47,43.37,43.46,133200.0,28.3483,28.4071,28.3418,28.4006,133200.0
2012-11-12 15:55:00,43.47,43.49,43.41,43.46,210200.0,28.4071,28.4202,28.3679,28.4006,210200.0
2012-11-13 09:30:00,43.17,43.28,42.97,43.01,95300.0,28.2111,28.283,28.0804,28.1065,95300.0
2012-11-13 09:35:00,42.98,43.05,42.94,43.04,62400.0,28.0869,28.1326,28.0608,28.1261,62400.0
2012-11-13 09:40:00,43.0,43.22,42.98,43.22,135000.0,28.1,28.2437,28.0869,28.2437,135000.0
2012-11-13 09:45:00,43.22,43.37,43.19,43.29,132800.0,28.2437,28.3418,28.2241,28.2895,132800.0
2012-11-13 09:50:00,43.28,43.3,43.13,43.15,64600.0,28.283,28.296,28.1849,28.198,64600.0
2012-11-13 09:55:00,43.16,43.25,43.01,43.16,117800.0,28.2045,28.2633,28.1065,28.2045,117800.0
2012-11-13 10:00:00,43.16,43.21,43.11,43.17,52600.0,28.2045,28.2372,28.1719,28.2111,52600.0
2012-11-13 10:05:00,43.15,43.19,43.07,43.17,53500.0,28.198,28.2241,28.1457,28.2111,53500.0
2012-11-13 10:10:00,43.17,43.32,43.17,43.25,43500.0,28.2111,28.3091,28.2111,28.2633,43500.0
2012-11-13 10:15:00,43.25,43.34,43.18,43.18,98200.0,28.2633,28.3222,28.2176,28.2176,98200.0
2012-11-13 10:20:00,43.18,43.25,42.98,42.99,180600.0,28.2176,28.2633,28.0869,28.0934,180600.0
2012-11-13 10:25:00,43.03,43.06,42.9,42.92,109000.0,28.1196,28.1392,28.0346,28.0477,109000.0
2012-11-13 10:30:00,42.91,42.95,42.9,42.92,121300.0,28.0412,28.0673,28.0346,28.0477,121300.0
2012-11-13 10:35:00,42.92,42.98,42.91,42.93,104000.0,28.0477,28.0869,28.0412,28.0542,104000.0
2012-11-13 10:40:00,42.92,43.02,42.92,42.93,49700.0,28.0477,28.113,28.0477,28.0542,49700.0
2012-11-13 10:45:00,42.92,42.96,42.91,42.93,72500.0,28.0477,28.0738,28.0412,28.0542,72500.0
2012-11-13 10:50:00,42.94,42.98,42.92,42.97,60400.0,28.0608,28.0869,28.0477,28.0804,60400.0
2012-11-13 10:55:00,42.97,43.12,42.96,43.08,108400.0,28.0804,28.1784,28.0738,28.1523,108400.0
2012-11-13 11:00:00,43.06,43.12,43.03,43.09,59100.0,28.1392,28.1784,28.1196,28.1588,59100.0
2012-11-13 11:05:00,43.09,43.19,43.09,43.14,61800.0,28.1588,28.2241,28.1588,28.1915,61800.0
2012-11-13 11:10:00,43.15,43.17,43.04,43.04,73100.0,28.198,28.2111,28.1261,28.1261,73100.0
2012-11-13 11:15:00,43.04,43.09,43.03,43.08,53200.0,28.1261,28.1588,28.1196,28.1523,53200.0
2012-11-13 11:20:00,43.08,43.12,43.0,43.0,25300.0,28.1523,28.1784,28.1,28.1,25300.0
2012-11-13 11:25:00,43.01,43.02,42.96,42.98,51600.0,28.1065,28.113,28.0738,28.0869,51600.0
2012-11-13 11:30:00,42.98,43.03,42.92,42.93,30600.0,28.0869,28.1196,28.0477,28.0542,30600.0
2012-11-13 11:35:00,42.92,42.97,42.91,42.94,57400.0,28.0477,28.0804,28.0412,28.0608,57400.0
2012-11-13 11:40:00,42.93,42.97,42.93,42.97,38600.0,28.0542,28.0804,28.0542,28.0804,38600.0
2012-11-13 11:45:00,42.98,43.0,42.95,42.97,28900.0,28.0869,28.1,28.0673,28.0804,28900.0
2012-11-13 11:50:00,42.97,43.0,42.95,43.0,20000.0,28.0804,28.1,28.0673,28.1,20000.0
2012-11-13 11:55:00,43.0,43.0,42.94,42.99,25100.0,28.1,28.1,28.0608,28.0934,25100.0
2012-11-13 12:00:00,43.0,43.0,42.95,42.95,32500.0,28.1,28.1,28.0673,28.0673,32500.0
2012-11-13 12:05:00,42.97,42.98,42.88,42.88,38700.0,28.0804,28.0869,28.0216,28.0216,38700.0
2012-11-13 12:10:00,42.88,42.92,42.85,42.87,76900.0,28.0216,28.0477,28.002,28.015,76900.0
2012-11-13 12:15:00,42.88,42.9,42.85,42.87,21700.0,28.0216,28.0346,28.002,28.015,21700.0
2012-11-13 12:20:00,42.86,42.87,42.78,42.81,53600.0,28.0085,28.015,27.9562,27.9758,53600.0
2012-11-13 12:25:00,42.81,42.84,42.76,42.8,75500.0,27.9758,27.9954,27.9431,27.9693,75500.0
2012-11-13 12:30:00,42.79,42.79,42.71,42.73,70100.0,27.9627,27.9627,27.9105,27.9235,70100.0
2012-11-13 12:35:00,42.73,42.8,42.71,42.8,36100.0,27.9235,27.9693,27.9105,27.9693,36100.0
2012-11-13 12:40:00,42.81,42.82,42.75,42.76,30900.0,27.9758,27.9823,27.9366,27.9431,30900.0
2012-11-13 12:45:00,42.76,42.86,42.67,42.83,148900.0,27.9431,28.0085,27.8843,27.9889,148900.0
2012-11-13 12:50:00,42.82,42.82,42.72,42.79,140500.0,27.9823,27.9823,27.917,27.9627,140500.0
2012-11-13 12:55:00,42.78,42.81,42.77,42.79,23600.0,27.9562,27.9758,27.9497,27.9627,23600.0
2012-11-13 13:00:00,42.79,42.8,42.75,42.77,10400.0,27.9627,27.9693,27.9366,27.9497,10400.0
2012-11-13 13:05:00,42.77,42.84,42.77,42.83,18000.0,27.9497,27.9954,27.9497,27.9889,18000.0
2012-11-13 13:10:00,42.82,42.93,42.82,42.92,22200.0,27.9823,28.0542,27.9823,28.0477,22200.0
2012-11-13 13:15:00,42.93,43.01,42.92,43.0,89800.0,28.0542,28.1065,28.0477,28.1,89800.0
2012-11-13 13:20:00,42.99,43.0,42.96,42.97,37000.0,28.0934,28.1,28.0738,28.0804,37000.0
2012-11-13 13:25:00,42.97,42.99,42.89,42.96,35800.0,28.0804,28.0934,28.0281,28.0738,35800.0
2012-11-13 13:30:00,42.97,43.0,42.96,42.96,124800.0,28.0804,28.1,28.0738,28.0738,124800.0
2012-11-13 13:35:00,42.96,42.97,42.91,42.94,27900.0,28.0738,28.0804,28.0412,28.0608,27900.0
2012-11-13 13:40:00,42.94,43.0,42.93,42.98,41200.0,28.0608,28.1,28.0542,28.0869,41200.0
2012-11-13 13:45:00,42.98,42.99,42.94,42.94,26400.0,28.0869,28.0934,28.0608,28.0608,26400.0
2012-11-13 13:50:00,42.95,43.0,42.95,42.98,48100.0,28.0673,28.1,28.0673,28.0869,48100.0
2012-11-13 13:55:00,42.97,43.12,42.94,43.1,57800.0,28.0804,28.1784,28.0608,28.1653,57800.0
2012-11-13 14:00:00,43.11,43.15,43.1,43.12,51600.0,28.1719,28.198,28.1653,28.1784,51600.0
2012-11-13 14:05:00,43.12,43.18,43.12,43.16,38700.0,28.1784,28.2176,28.1784,28.2045,38700.0
2012-11-13 14:10:00,43.17,43.2,43.11,43.12,29500.0,28.2111,28.2307,28.1719,28.1784,29500.0
2012-11-13 14:15:00,43.13,43.19,43.13,43.18,24400.0,28.1849,28.2241,28.1849,28.2176,24400.0
2012-11-13 14:20:00,43.18,43.19,43.11,43.13,18700.0,28.2176,28.2241,28.1719,28.1849,18700.0
2012-11-13 14:25:00,43.13,43.15,43.07,43.11,88000.0,28.1849,28.198,28.1457,28.1719,88000.0
2012-11-13 14:30:00,43.11,43.13,43.08,43.12,41400.0,28.1719,28.1849,28.1523,28.1784,41400.0
2012-11-13 14:35:00,43.12,43.16,43.08,43.08,32800.0,28.1784,28.2045,28.1523,28.1523,32800.0
2012-11-13 14:40:00,43.09,43.09,43.05,43.07,26200.0,28.1588,28.1588,28.1326,28.1457,26200.0
2012-11-13 14:45:00,43.06,43.06,43.01,43.02,59000.0,28.1392,28.1392,28.1065,28.113,59000.0
2012-11-13 14:50:00,43.02,43.03,42.97,43.01,38700.0,28.113,28.1196,28.0804,28.1065,38700.0
2012-11-13 14:55:00,43.01,43.04,42.99,42.99,67900.0,28.1065,28.1261,28.0934,28.0934,67900.0
2012-11-13 15:00:00,43.0,43.01,42.9,42.9,56900.0,28.1,28.1065,28.0346,28.0346,56900.0
2012-11-13 15:05:00,42.91,42.92,42.79,42.8,122000.0,28.0412,28.0477,27.9627,27.9693,122000.0
2012-11-13 15:10:00,42.8,42.91,42.79,42.88,109400.0,27.9693,28.0412,27.9627,28.0216,109400.0
2012-11-13 15:15:00,42.9,42.9,42.83,42.86,49000.0,28.0346,28.0346,27.9889,28.0085,49000.0
2012-11-13 15:20:00,42.86,42.87,42.68,42.7,109400.0,28.0085,28.015,27.8909,27.9039,109400.0
2012-11-13 15:25:00,42.7,42.72,42.62,42.62,51600.0,27.9039,27.917,27.8516,27.8516,51600.0
2012-11-13 15:30:00,42.63,42.75,42.61,42.75,78500.0,27.8582,27.9366,27.8451,27.9366,78500.0
2012-11-13 15:35:00,42.75,42.75,42.65,42.66,72300.0,27.9366,27.9366,27.8713,27.8778,72300.0
2012-11-13 15:40:00,42.65,42.66,42.61,42.64,109200.0,27.8713,27.8778,27.8451,27.8647,109200.0
2012-11-13 15:45:00,42.63,42.68,42.62,42.67,128100.0,27.8582,27.8909,27.8516,27.8843,128100.0
2012-11-13 15:50:00,42.66,42.67,42.6,42.61,169100.0,27.8778,27.8843,27.8386,27.8451,169100.0
2012-11-13 15:55:00,42.61,42.61,42.51,42.51,301100.0,27.8451,27.8451,27.7798,27.7798,301100.0
2012-11-14 09:30:00,42.67,42.73,42.16,42.24,226000.0,27.8843,27.9235,27.551,27.6033,226000.0
2012-11-14 09:35:00,42.26,42.55,42.2,42.5,103700.0,27.6164,27.8059,27.5772,27.7732,103700.0
2012-11-14 09:40:00,42.52,42.52,42.3,42.32,47900.0,27.7863,27.7863,27.6425,27.6556,47900.0
2012-11-14 09:45:00,42.34,42.46,42.32,42.41,42700.0,27.6687,27.7471,27.6556,27.7144,42700.0
2012-11-14 09:50:00,42.43,42.45,42.34,42.34,31700.0,27.7275,27.7406,27.6687,27.6687,31700.0
2012-11-14 09:55:00,42.38,42.38,42.19,42.29,58600.0,27.6948,27.6948,27.5706,27.636,58600.0
2012-11-14 10:00:00,42.32,42.44,42.27,42.4,53600.0,27.6556,27.734,27.6229,27.7079,53600.0
2012-11-14 10:05:00,42.4,42.47,42.29,42.3,77400.0,27.7079,27.7536,27.636,27.6425,77400.0
2012-11-14 10:10:00,42.29,42.5,42.29,42.34,80300.0,27.636,27.7732,27.636,27.6687,80300.0
2012-11-14 10:15:00,42.34,42.34,42.2,42.22,49400.0,27.6687,27.6687,27.5772,27.5903,49400.0
2012-11-14 10:20:00,42.23,42.25,42.1,42.12,104600.0,27.5968,27.6099,27.5118,27.5249,104600.0
2012-11-14 10:25:00,42.12,42.12,42.02,42.02,90300.0,27.5249,27.5249,27.4596,27.4596,90300.0
2012-11-14 10:30:00,42.01,42.01,41.85,41.86,263500.0,27.453,27.453,27.3485,27.355,263500.0
2012-11-14 10:35:00,41.86,41.93,41.83,41.89,112400.0,27.355,27.4007,27.3354,27.3746,112400.0
2012-11-14 10:40:00,41.89,41.89,41.75,41.77,68900.0,27.3746,27.3746,27.2831,27.2962,68900.0
2012-11-14 10:45:00,41.78,41.92,41.73,41.91,97400.0,27.3027,27.3942,27.27,27.3877,97400.0
2012-11-14 10:50:00,41.91,41.94,41.74,41.77,69600.0,27.3877,27.4073,27.2766,27.2962,69600.0
2012-11-14 10:55:00,41.76,41.78,41.7,41.71,90700.0,27.2896,27.3027,27.2504,27.257,90700.0
2012-11-14 11:00:00,41.71,41.72,41.51,41.65,111800.0,27.257,27.2635,27.1263,27.2178,111800.0
2012-11-14 11:05:00,41.64,41.73,41.64,41.72,100600.0,27.2112,27.27,27.2112,27.2635,100600.0
2012-11-14 11:10:00,41.72,41.83,41.69,41.8,148500.0,27.2635,27.3354,27.2439,27.3158,148500.0
2012-11-14 11:15:00,41.81,41.85,41.73,41.75,92000.0,27.3223,27.3485,27.27,27.2831,92000.0
2012-11-14 11:20:00,41.75,41.76,41.7,41.75,79200.0,27.2831,27.2896,27.2504,27.2831,79200.0
2012-11-14 11:25:00,41.73,41.88,41.73,41.88,101900.0,27.27,27.3681,27.27,27.3681,101900.0
2012-11-14 11:30:00,41.85,41.91,41.85,41.89,54900.0,27.3485,27.3877,27.3485,27.3746,54900.0
2012-11-14 11:35:00,41.88,41.89,41.83,41.87,45300.0,27.3681,27.3746,27.3354,27.3615,45300.0
2012-11-14 11:40:00,41.88,42.04,41.86,42.01,115200.0,27.3681,27.4726,27.355,27.453,115200.0
2012-11-14 11:45:00,42.0,42.07,41.96,42.06,37600.0,27.4465,27.4922,27.4203,27.4857,37600.0
2012-11-14 11:50:00,42.08,42.09,42.02,42.05,49700.0,27.4988,27.5053,27.4596,27.4792,49700.0
2012-11-14 11:55:00,42.05,42.05,41.95,42.01,26700.0,27.4792,27.4792,27.4138,27.453,26700.0
2012-11-14 12:00:00,42.01,42.04,41.94,42.0,81600.0,27.453,27.4726,27.4073,27.4465,81600.0
2012-11-14 12:05:00,41.99,42.02,41.95,41.97,21200.0,27.44,27.4596,27.4138,27.4269,21200.0
2012-11-14 12:10:00,41.95,41.98,41.84,41.89,49700.0,27.4138,27.4334,27.3419,27.3746,49700.0
2012-11-14 12:15:00,41.88,41.92,41.87,41.88,33900.0,27.3681,27.3942,27.3615,27.3681,33900.0
2012-11-14 12:20:00,41.88,41.91,41.84,41.86,24200.0,27.3681,27.3877,27.3419,27.355,24200.0
2012-11-14 12:25:00,41.85,41.9,41.83,41.89,26900.0,27.3485,27.3811,27.3354,27.3746,26900.0
2012-11-14 12:30:00,41.89,41.91,41.84,41.84,10900.0,27.3746,27.3877,27.3419,27.3419,10900.0
2012-11-14 12:35:00,41.84,41.9,41.82,41.86,36800.0,27.3419,27.3811,27.3289,27.355,36800.0
2012-11-14 12:40:00,41.86,41.88,41.75,41.77,66400.0,27.355,27.3681,27.2831,27.2962,66400.0
2012-11-14 12:45:00,41.77,41.79,41.74,41.76,28900.0,27.2962,27.3093,27.2766,27.2896,28900.0
2012-11-14 12:50:00,41.75,41.79,41.74,41.79,30800.0,27.2831,27.3093,27.2766,27.3093,30800.0
2012-11-14 12:55:00,41.78,41.79,41.75,41.77,49000.0,27.3027,27.3093,27.2831,27.2962,49000.0
2012-11-14 13:00:00,41.78,41.79,41.75,41.78,22300.0,27.3027,27.3093,27.2831,27.3027,22300.0
2012-11-14 13:05:00,41.78,41.8,41.75,41.75,29800.0,27.3027,27.3158,27.2831,27.2831,29800.0
2012-11-14 13:10:00,41.76,41.76,41.75,41.76,21200.0,27.2896,27.2896,27.2831,27.2896,21200.0
2012-11-14 13:15:00,41.75,41.86,41.75,41.83,47300.0,27.2831,27.355,27.2831,27.3354,47300.0
2012-11-14 13:20:00,41.82,41.87,41.79,41.84,42800.0,27.3289,27.3615,27.3093,27.3419,42800.0
2012-11-14 13:25:00,41.82,41.88,41.82,41.85,23300.0,27.3289,27.3681,27.3289,27.3485,23300.0
2012-11-14 13:30:00,41.85,41.85,41.75,41.77,14300.0,27.3485,27.3485,27.2831,27.2962,14300.0
2012-11-14 13:35:00,41.75,41.88,41.75,41.85,33100.0,27.2831,27.3681,27.2831,27.3485,33100.0
2012-11-14 13:40:00,41.84,41.88,41.76,41.77,52400.0,27.3419,27.3681,27.2896,27.2962,52400.0
2012-11-14 13:45:00,41.76,41.81,41.75,41.81,35100.0,27.2896,27.3223,27.2831,27.3223,35100.0
2012-11-14 13:50:00,41.81,41.81,41.75,41.76,19500.0,27.3223,27.3223,27.2831,27.2896,19500.0
2012-11-14 13:55:00,41.77,41.83,41.76,41.81,23500.0,27.2962,27.3354,27.2896,27.3223,23500.0
2012-11-14 14:00:00,41.83,41.88,41.8,41.84,16200.0,27.3354,27.3681,27.3158,27.3419,16200.0
2012-11-14 14:05:00,41.84,41.87,41.77,41.77,25500.0,27.3419,27.3615,27.2962,27.2962,25500.0
2012-11-14 14:10:00,41.77,41.77,41.7,41.71,76400.0,27.2962,27.2962,27.2504,27.257,76400.0
2012-11-14 14:15:00,41.71,41.74,41.6,41.62,68400.0,27.257,27.2766,27.1851,27.1982,68400.0
2012-11-14 14:20:00,41.61,41.62,41.55,41.56,36400.0,27.1916,27.1982,27.1524,27.159,36400.0
2012-11-14 14:25:00,41.56,41.61,41.52,41.58,46600.0,27.159,27.1916,27.1328,27.172,46600.0
2012-11-14 14:30:00,41.57,41.59,41.52,41.57,44100.0,27.1655,27.1786,27.1328,27.1655,44100.0
2012-11-14 14:35:00,41.56,41.56,41.5,41.51,71900.0,27.159,27.159,27.1197,27.1263,71900.0
2012-11-14 14:40:00,41.5,41.51,41.39,41.48,125300.0,27.1197,27.1263,27.0479,27.1067,125300.0
2012-11-14 14:45:00,41.47,41.55,41.45,41.52,37600.0,27.1001,27.1524,27.0871,27.1328,37600.0
2012-11-14 14:50:00,41.52,41.54,41.48,41.48,55600.0,27.1328,27.1459,27.1067,27.1067,55600.0
2012-11-14 14:55:00,41.49,41.52,41.33,41.33,51600.0,27.1132,27.1328,27.0086,27.0086,51600.0
2012-11-14 15:00:00,41.33,41.36,41.21,41.21,126000.0,27.0086,27.0283,26.9302,26.9302,126000.0
2012-11-14 15:05:00,41.21,41.29,41.06,41.15,133900.0,26.9302,26.9825,26.8322,26.891,133900.0
2012-11-14 15:10:00,41.15,41.18,41.06,41.11,98600.0,26.891,26.9106,26.8322,26.8649,98600.0
2012-11-14 15:15:00,41.11,41.13,41.02,41.06,65000.0,26.8649,26.878,26.8061,26.8322,65000.0
2012-11-14 15:20:00,41.05,41.05,40.9,40.97,166500.0,26.8257,26.8257,26.7276,26.7734,166500.0
2012-11-14 15:25:00,40.96,41.09,40.96,41.07,157400.0,26.7669,26.8518,26.7669,26.8387,157400.0
2012-11-14 15:30:00,41.07,41.09,40.97,40.97,137300.0,26.8387,26.8518,26.7734,26.7734,137300.0
2012-11-14 15:35:00,40.98,41.05,40.97,40.98,95100.0,26.7799,26.8257,26.7734,26.7799,95100.0
2012-11-14 15:40:00,40.98,40.98,40.7,40.75,259300.0,26.7799,26.7799,26.597,26.6296,259300.0
2012-11-14 15:45:00,40.75,40.88,40.75,40.87,179600.0,26.6296,26.7146,26.6296,26.708,179600.0
2012-11-14 15:50:00,40.87,40.91,40.83,40.84,244700.0,26.708,26.7342,26.6819,26.6884,244700.0
2012-11-14 15:55:00,40.84,40.93,40.84,40.93,315500.0,26.6884,26.7473,26.6884,26.7473,315500.0
2012-11-15 09:30:00,40.59,41.07,40.59,41.07,307200.0,26.5251,26.8387,26.5251,26.8387,307200.0
2012-11-15 09:35:00,41.04,41.33,40.9,41.13,339000.0,26.8191,27.0086,26.7276,26.878,339000.0
2012-11-15 09:40:00,41.11,41.15,40.75,40.91,96600.0,26.8649,26.891,26.6296,26.7342,96600.0
2012-11-15 09:45:00,40.92,41.01,40.85,40.9,110800.0,26.7407,26.7995,26.695,26.7276,110800.0
2012-11-15 09:50:00,40.89,40.91,40.57,40.63,123800.0,26.7211,26.7342,26.512,26.5512,123800.0
2012-11-15 09:55:00,40.62,40.62,40.44,40.54,133600.0,26.5447,26.5447,26.427,26.4924,133600.0
2012-11-15 10:00:00,40.54,40.62,40.4,40.47,164000.0,26.4924,26.5447,26.4009,26.4466,164000.0
2012-11-15 10:05:00,40.48,40.82,40.45,40.73,170400.0,26.4532,26.6754,26.4336,26.6166,170400.0
2012-11-15 10:10:00,40.71,41.01,40.71,40.94,143500.0,26.6035,26.7995,26.6035,26.7538,143500.0
2012-11-15 10:15:00,40.95,41.09,40.95,41.0,157500.0,26.7603,26.8518,26.7603,26.793,157500.0
2012-11-15 10:20:00,40.99,41.06,40.91,40.98,124900.0,26.7865,26.8322,26.7342,26.7799,124900.0
2012-11-15 10:25:00,40.98,41.06,40.95,40.99,143200.0,26.7799,26.8322,26.7603,26.7865,143200.0
2012-11-15 10:30:00,40.99,41.15,40.96,41.13,85000.0,26.7865,26.891,26.7669,26.878,85000.0
2012-11-15 10:35:00,41.13,41.17,41.07,41.12,175900.0,26.878,26.9041,26.8387,26.8714,175900.0
2012-11-15 10:40:00,41.12,41.15,41.09,41.09,84600.0,26.8714,26.891,26.8518,26.8518,84600.0
2012-11-15 10:45:00,41.09,41.09,40.91,40.94,64300.0,26.8518,26.8518,26.7342,26.7538,64300.0
2012-11-15 10:50:00,40.95,41.04,40.8,40.8,100700.0,26.7603,26.8191,26.6623,26.6623,100700.0
2012-11-15 10:55:00,40.81,40.82,40.69,40.74,80000.0,26.6688,26.6754,26.5904,26.6231,80000.0
2012-11-15 11:00:00,40.74,40.82,40.72,40.82,62200.0,26.6231,26.6754,26.61,26.6754,62200.0
2012-11-15 11:05:00,40.83,40.86,40.67,40.72,69000.0,26.6819,26.7015,26.5773,26.61,69000.0
2012-11-15 11:10:00,40.72,40.77,40.64,40.76,71500.0,26.61,26.6427,26.5577,26.6362,71500.0
2012-11-15 11:15:00,40.77,40.79,40.6,40.61,129300.0,26.6427,26.6558,26.5316,26.5381,129300.0
2012-11-15 11:20:00,40.61,40.79,40.56,40.76,84000.0,26.5381,26.6558,26.5055,26.6362,84000.0
2012-11-15 11:25:00,40.76,40.77,40.66,40.72,70800.0,26.6362,26.6427,26.5708,26.61,70800.0
2012-11-15 11:30:00,40.71,40.86,40.71,40.86,69400.0,26.6035,26.7015,26.6035,26.7015,69400.0
2012-11-15 11:35:00,40.86,40.93,40.85,40.92,83900.0,26.7015,26.7473,26.695,26.7407,83900.0
2012-11-15 11:40:00,40.92,40.98,40.87,40.88,111900.0,26.7407,26.7799,26.708,26.7146,111900.0
2012-11-15 11:45:00,40.89,40.92,40.78,40.8,76300.0,26.7211,26.7407,26.6492,26.6623,76300.0
2012-11-15 11:50:00,40.8,40.89,40.8,40.82,97100.0,26.6623,26.7211,26.6623,26.6754,97100.0
2012-11-15 11:55:00,40.82,40.84,40.77,40.77,56700.0,26.6754,26.6884,26.6427,26.6427,56700.0
2012-11-15 12:00:00,40.77,40.81,40.77,40.8,23500.0,26.6427,26.6688,26.6427,26.6623,23500.0
2012-11-15 12:05:00,40.8,40.9,40.77,40.88,88200.0,26.6623,26.7276,26.6427,26.7146,88200.0
2012-11-15 12:10:00,40.9,40.91,40.82,40.87,41600.0,26.7276,26.7342,26.6754,26.708,41600.0
2012-11-15 12:15:00,40.86,40.9,40.84,40.85,37300.0,26.7015,26.7276,26.6884,26.695,37300.0
2012-11-15 12:20:00,40.85,40.87,40.82,40.84,44400.0,26.695,26.708,26.6754,26.6884,44400.0
2012-11-15 12:25:00,40.84,40.85,40.81,40.81,67600.0,26.6884,26.695,26.6688,26.6688,67600.0
2012-11-15 12:30:00,40.82,40.82,40.71,40.72,105000.0,26.6754,26.6754,26.6035,26.61,105000.0
2012-11-15 12:35:00,40.72,40.94,40.72,40.92,55300.0,26.61,26.7538,26.61,26.7407,55300.0
2012-11-15 12:40:00,40.92,40.94,40.87,40.89,37900.0,26.7407,26.7538,26.708,26.7211,37900.0
2012-11-15 12:45:00,40.89,40.89,40.8,40.83,71400.0,26.7211,26.7211,26.6623,26.6819,71400.0
2012-11-15 12:50:00,40.82,40.82,40.75,40.76,83500.0,26.6754,26.6754,26.6296,26.6362,83500.0
2012-11-15 12:55:00,40.76,40.77,40.72,40.73,55900.0,26.6362,26.6427,26.61,26.6166,55900.0
2012-11-15 13:00:00,40.72,40.79,40.72,40.77,131000.0,26.61,26.6558,26.61,26.6427,131000.0
2012-11-15 13:05:00,40.76,40.8,40.76,40.78,56100.0,26.6362,26.6623,26.6362,26.6492,56100.0
2012-11-15 13:10:00,40.78,40.8,40.74,40.74,40800.0,26.6492,26.6623,26.6231,26.6231,40800.0
2012-11-15 13:15:00,40.74,40.78,40.71,40.75,24300.0,26.6231,26.6492,26.6035,26.6296,24300.0
2012-11-15 13:20:00,40.76,40.79,40.74,40.78,41300.0,26.6362,26.6558,26.6231,26.6492,41300.0
2012-11-15 13:25:00,40.79,40.79,40.72,40.75,37900.0,26.6558,26.6558,26.61,26.6296,37900.0
2012-11-15 13:30:00,40.76,40.79,40.72,40.76,38500.0,26.6362,26.6558,26.61,26.6362,38500.0
2012-11-15 13:35:00,40.75,40.79,40.66,40.77,97800.0,26.6296,26.6558,26.5708,26.6427,97800.0
2012-11-15 13:40:00,40.78,40.88,40.77,40.87,93200.0,26.6492,26.7146,26.6427,26.708,93200.0
2012-11-15 13:45:00,40.88,40.9,40.85,40.88,90300.0,26.7146,26.7276,26.695,26.7146,90300.0
2012-11-15 13:50:00,40.88,41.0,40.87,40.96,65000.0,26.7146,26.793,26.708,26.7669,65000.0
2012-11-15 13:55:00,40.95,40.98,40.89,40.89,94200.0,26.7603,26.7799,26.7211,26.7211,94200.0
2012-11-15 14:00:00,40.9,40.9,40.85,40.89,69500.0,26.7276,26.7276,26.695,26.7211,69500.0
2012-11-15 14:05:00,40.9,40.95,40.77,40.77,38200.0,26.7276,26.7603,26.6427,26.6427,38200.0
2012-11-15 14:10:00,40.78,40.86,40.77,40.81,27600.0,26.6492,26.7015,26.6427,26.6688,27600.0
2012-11-15 14:15:00,40.8,40.83,40.72,40.81,45700.0,26.6623,26.6819,26.61,26.6688,45700.0
2012-11-15 14:20:00,40.81,40.81,40.72,40.76,117700.0,26.6688,26.6688,26.61,26.6362,117700.0
2012-11-15 14:25:00,40.76,40.77,40.64,40.65,86300.0,26.6362,26.6427,26.5577,26.5643,86300.0
2012-11-15 14:30:00,40.66,40.66,40.47,40.52,167700.0,26.5708,26.5708,26.4466,26.4793,167700.0
2012-11-15 14:35:00,40.53,40.55,40.48,40.51,51900.0,26.4859,26.4989,26.4532,26.4728,51900.0
2012-11-15 14:40:00,40.52,40.6,40.51,40.57,99200.0,26.4793,26.5316,26.4728,26.512,99200.0
2012-11-15 14:45:00,40.57,40.66,40.52,40.66,95100.0,26.512,26.5708,26.4793,26.5708,95100.0
2012-11-15 14:50:00,40.66,40.69,40.62,40.65,47800.0,26.5708,26.5904,26.5447,26.5643,47800.0
2012-11-15 14:55:00,40.66,40.73,40.63,40.65,41000.0,26.5708,26.6166,26.5512,26.5643,41000.0
2012-11-15 15:00:00,40.64,40.65,40.47,40.5,76500.0,26.5577,26.5643,26.4466,26.4663,76500.0
2012-11-15 15:05:00,40.48,40.49,40.28,40.37,149600.0,26.4532,26.4597,26.3225,26.3813,149600.0
2012-11-15 15:10:00,40.37,40.44,40.36,40.37,63300.0,26.3813,26.427,26.3748,26.3813,63300.0
2012-11-15 15:15:00,40.38,40.47,40.34,40.43,98600.0,26.3878,26.4466,26.3617,26.4205,98600.0
2012-11-15 15:20:00,40.43,40.46,40.41,40.42,39400.0,26.4205,26.4401,26.4074,26.414,39400.0
2012-11-15 15:25:00,40.43,40.49,40.41,40.44,78900.0,26.4205,26.4597,26.4074,26.427,78900.0
2012-11-15 15:30:00,40.44,40.45,40.34,40.36,113800.0,26.427,26.4336,26.3617,26.3748,113800.0
2012-11-15 15:35:00,40.36,40.43,40.36,40.43,155900.0,26.3748,26.4205,26.3748,26.4205,155900.0
2012-11-15 15:40:00,40.43,40.59,40.42,40.57,250800.0,26.4205,26.5251,26.414,26.512,250800.0
2012-11-15 15:45:00,40.58,40.63,40.49,40.53,171200.0,26.5185,26.5512,26.4597,26.4859,171200.0
2012-11-15 15:50:00,40.54,40.59,40.53,40.59,167800.0,26.4924,26.5251,26.4859,26.5251,167800.0
2012-11-15 15:55:00,40.58,40.59,40.54,40.56,294500.0,26.5185,26.5251,26.4924,26.5055,294500.0
2012-11-16 09:30:00,42.48,42.78,42.36,42.74,702200.0,27.7602,27.9562,27.6817,27.9301,702200.0
2012-11-16 09:35:00,42.7,42.98,42.66,42.84,462900.0,27.9039,28.0869,27.8778,27.9954,462900.0
2012-11-16 09:40:00,42.84,42.9,42.7,42.73,331600.0,27.9954,28.0346,27.9039,27.9235,331600.0
2012-11-16 09:45:00,42.73,42.77,42.55,42.64,317300.0,27.9235,27.9497,27.8059,27.8647,317300.0
2012-11-16 09:50:00,42.57,42.64,42.33,42.34,302400.0,27.819,27.8647,27.6621,27.6687,302400.0
2012-11-16 09:55:00,42.34,42.41,42.14,42.4,205800.0,27.6687,27.7144,27.538,27.7079,205800.0
2012-11-16 10:00:00,42.39,42.39,42.03,42.15,220800.0,27.7013,27.7013,27.4661,27.5445,220800.0
2012-11-16 10:05:00,42.15,42.25,41.98,42.23,189900.0,27.5445,27.6099,27.4334,27.5968,189900.0
2012-11-16 10:10:00,42.23,42.23,41.8,42.06,168200.0,27.5968,27.5968,27.3158,27.4857,168200.0
2012-11-16 10:15:00,42.07,42.18,42.04,42.1,148800.0,27.4922,27.5641,27.4726,27.5118,148800.0
2012-11-16 10:20:00,42.11,42.31,42.0,42.0,138800.0,27.5184,27.6491,27.4465,27.4465,138800.0
2012-11-16 10:25:00,42.01,42.11,41.94,42.05,93000.0,27.453,27.5184,27.4073,27.4792,93000.0
2012-11-16 10:30:00,42.05,42.08,41.9,41.9,115500.0,27.4792,27.4988,27.3811,27.3811,115500.0
2012-11-16 10:35:00,41.91,42.18,41.9,42.09,99200.0,27.3877,27.5641,27.3811,27.5053,99200.0
2012-11-16 10:40:00,42.09,42.15,42.01,42.12,59400.0,27.5053,27.5445,27.453,27.5249,59400.0
2012-11-16 10:45:00,42.11,42.11,41.88,41.92,107400.0,27.5184,27.5184,27.3681,27.3942,107400.0
2012-11-16 10:50:00,41.92,41.98,41.86,41.91,102100.0,27.3942,27.4334,27.355,27.3877,102100.0
2012-11-16 10:55:00,41.9,41.95,41.79,41.8,73000.0,27.3811,27.4138,27.3093,27.3158,73000.0
2012-11-16 11:00:00,41.81,41.81,41.64,41.76,149500.0,27.3223,27.3223,27.2112,27.2896,149500.0
2012-11-16 11:05:00,41.77,41.81,41.53,41.54,98400.0,27.2962,27.3223,27.1393,27.1459,98400.0
2012-11-16 11:10:00,41.54,41.58,41.42,41.44,108000.0,27.1459,27.172,27.0675,27.0805,108000.0
2012-11-16 11:15:00,41.42,41.46,41.24,41.32,181500.0,27.0675,27.0936,26.9498,27.0021,181500.0
2012-11-16 11:20:00,41.31,41.4,41.26,41.28,100300.0,26.9956,27.0544,26.9629,26.976,100300.0
2012-11-16 11:25:00,41.27,41.29,41.01,41.04,115600.0,26.9694,26.9825,26.7995,26.8191,115600.0
2012-11-16 11:30:00,41.04,41.24,41.03,41.24,104600.0,26.8191,26.9498,26.8126,26.9498,104600.0
2012-11-16 11:35:00,41.24,41.45,41.22,41.43,139400.0,26.9498,27.0871,26.9368,27.074,139400.0
2012-11-16 11:40:00,41.43,41.68,41.4,41.56,203500.0,27.074,27.2374,27.0544,27.159,203500.0
2012-11-16 11:45:00,41.56,41.66,41.45,41.64,118000.0,27.159,27.2243,27.0871,27.2112,118000.0
2012-11-16 11:50:00,41.65,41.96,41.64,41.81,247700.0,27.2178,27.4203,27.2112,27.3223,247700.0
2012-11-16 11:55:00,41.81,42.01,41.8,41.95,172500.0,27.3223,27.453,27.3158,27.4138,172500.0
2012-11-16 12:00:00,41.97,42.12,41.96,42.06,238100.0,27.4269,27.5249,27.4203,27.4857,238100.0
2012-11-16 12:05:00,42.06,42.06,41.84,41.96,140000.0,27.4857,27.4857,27.3419,27.4203,140000.0
2012-11-16 12:10:00,41.95,42.0,41.88,41.9,68300.0,27.4138,27.4465,27.3681,27.3811,68300.0
2012-11-16 12:15:00,41.93,41.99,41.88,41.98,46500.0,27.4007,27.44,27.3681,27.4334,46500.0
2012-11-16 12:20:00,41.98,41.98,41.86,41.95,36900.0,27.4334,27.4334,27.355,27.4138,36900.0
2012-11-16 12:25:00,41.95,42.05,41.94,42.01,55700.0,27.4138,27.4792,27.4073,27.453,55700.0
2012-11-16 12:30:00,42.01,42.18,42.0,42.14,105000.0,27.453,27.5641,27.4465,27.538,105000.0
2012-11-16 12:35:00,42.13,42.21,42.11,42.15,59600.0,27.5314,27.5837,27.5184,27.5445,59600.0
2012-11-16 12:40:00,42.16,42.22,42.08,42.08,64400.0,27.551,27.5903,27.4988,27.4988,64400.0
2012-11-16 12:45:00,42.09,42.13,42.05,42.11,53000.0,27.5053,27.5314,27.4792,27.5184,53000.0
2012-11-16 12:50:00,42.11,42.13,41.96,42.04,68400.0,27.5184,27.5314,27.4203,27.4726,68400.0
2012-11-16 12:55:00,42.05,42.11,42.01,42.01,48800.0,27.4792,27.5184,27.453,27.453,48800.0
2012-11-16 13:00:00,42.0,42.02,41.85,41.9,83900.0,27.4465,27.4596,27.3485,27.3811,83900.0
2012-11-16 13:05:00,41.9,41.95,41.89,41.94,33500.0,27.3811,27.4138,27.3746,27.4073,33500.0
2012-11-16 13:10:00,41.95,41.95,41.8,41.84,51100.0,27.4138,27.4138,27.3158,27.3419,51100.0
2012-11-16 13:15:00,41.86,41.86,41.67,41.67,68300.0,27.355,27.355,27.2308,27.2308,68300.0
2012-11-16 13:20:00,41.68,41.88,41.66,41.84,121100.0,27.2374,27.3681,27.2243,27.3419,121100.0
2012-11-16 13:25:00,41.84,41.99,41.84,41.99,86200.0,27.3419,27.44,27.3419,27.44,86200.0
2012-11-16 13:30:00,41.99,42.1,41.99,42.05,119500.0,27.44,27.5118,27.44,27.4792,119500.0
2012-11-16 13:35:00,42.05,42.07,41.95,42.06,100300.0,27.4792,27.4922,27.4138,27.4857,100300.0
2012-11-16 13:40:00,42.06,42.21,42.06,42.16,70200.0,27.4857,27.5837,27.4857,27.551,70200.0
2012-11-16 13:45:00,42.18,42.2,42.12,42.17,58000.0,27.5641,27.5772,27.5249,27.5576,58000.0
2012-11-16 13:50:00,42.17,42.22,42.12,42.14,58100.0,27.5576,27.5903,27.5249,27.538,58100.0
2012-11-16 13:55:00,42.15,42.24,42.14,42.17,50600.0,27.5445,27.6033,27.538,27.5576,50600.0
2012-11-16 14:00:00,42.16,42.17,42.06,42.07,48300.0,27.551,27.5576,27.4857,27.4922,48300.0
2012-11-16 14:05:00,42.07,42.1,42.04,42.04,42200.0,27.4922,27.5118,27.4726,27.4726,42200.0
2012-11-16 14:10:00,42.04,42.08,42.01,42.05,32700.0,27.4726,27.4988,27.453,27.4792,32700.0
2012-11-16 14:15:00,42.06,42.13,42.03,42.13,77100.0,27.4857,27.5314,27.4661,27.5314,77100.0
2012-11-16 14:20:00,42.13,42.13,42.05,42.11,76400.0,27.5314,27.5314,27.4792,27.5184,76400.0
2012-11-16 14:25:00,42.09,42.2,42.09,42.13,84400.0,27.5053,27.5772,27.5053,27.5314,84400.0
2012-11-16 14:30:00,42.12,42.18,42.05,42.09,75700.0,27.5249,27.5641,27.4792,27.5053,75700.0
2012-11-16 14:35:00,42.1,42.19,42.09,42.15,112000.0,27.5118,27.5706,27.5053,27.5445,112000.0
2012-11-16 14:40:00,42.15,42.22,42.15,42.2,42900.0,27.5445,27.5903,27.5445,27.5772,42900.0
2012-11-16 14:45:00,42.19,42.31,42.19,42.26,109600.0,27.5706,27.6491,27.5706,27.6164,109600.0
2012-11-16 14:50:00,42.26,42.35,42.26,42.33,66700.0,27.6164,27.6752,27.6164,27.6621,66700.0
2012-11-16 14:55:00,42.32,42.41,42.29,42.35,120900.0,27.6556,27.7144,27.636,27.6752,120900.0
2012-11-16 15:00:00,42.35,42.37,42.25,42.32,116500.0,27.6752,27.6883,27.6099,27.6556,116500.0
2012-11-16 15:05:00,42.31,42.33,42.24,42.29,106400.0,27.6491,27.6621,27.6033,27.636,106400.0
2012-11-16 15:10:00,42.29,42.33,42.22,42.31,82800.0,27.636,27.6621,27.5903,27.6491,82800.0
2012-11-16 15:15:00,42.32,42.36,42.29,42.3,65800.0,27.6556,27.6817,27.636,27.6425,65800.0
2012-11-16 15:20:00,42.29,42.32,42.24,42.26,91800.0,27.636,27.6556,27.6033,27.6164,91800.0
2012-11-16 15:25:00,42.27,42.37,42.24,42.36,63400.0,27.6229,27.6883,27.6033,27.6817,63400.0
2012-11-16 15:30:00,42.35,42.38,42.27,42.27,159100.0,27.6752,27.6948,27.6229,27.6229,159100.0
2012-11-16 15:35:00,42.27,42.28,42.14,42.18,222300.0,27.6229,27.6295,27.538,27.5641,222300.0
2012-11-16 15:40:00,42.18,42.27,42.13,42.15,131500.0,27.5641,27.6229,27.5314,27.5445,131500.0
2012-11-16 15:45:00,42.16,42.2,42.1,42.11,220300.0,27.551,27.5772,27.5118,27.5184,220300.0
2012-11-16 15:50:00,42.11,42.23,42.11,42.22,185400.0,27.5184,27.5968,27.5184,27.5903,185400.0
2012-11-16 15:55:00,42.23,42.28,42.2,42.27,283700.0,27.5968,27.6295,27.5772,27.6229,283700.0
2012-11-19 09:30:00,43.05,43.62,42.92,43.61,361100.0,28.1326,28.5051,28.0477,28.4986,361100.0
2012-11-19 09:35:00,43.6,43.68,43.15,43.64,324700.0,28.4921,28.5443,28.198,28.5182,324700.0
2012-11-19 09:40:00,43.62,43.99,43.61,43.79,346900.0,28.5051,28.7469,28.4986,28.6162,346900.0
2012-11-19 09:45:00,43.87,43.92,43.43,43.78,290400.0,28.6685,28.7012,28.381,28.6097,290400.0
2012-11-19 09:50:00,43.78,43.87,43.58,43.71,113900.0,28.6097,28.6685,28.479,28.5639,113900.0
2012-11-19 09:55:00,43.72,43.79,43.53,43.6,116700.0,28.5705,28.6162,28.4463,28.4921,116700.0
2012-11-19 10:00:00,43.6,43.65,43.48,43.52,111400.0,28.4921,28.5247,28.4136,28.4398,111400.0
2012-11-19 10:05:00,43.51,43.52,43.32,43.42,133800.0,28.4333,28.4398,28.3091,28.3744,133800.0
2012-11-19 10:10:00,43.43,43.57,43.38,43.44,80000.0,28.381,28.4725,28.3483,28.3875,80000.0
2012-11-19 10:15:00,43.44,43.55,43.44,43.52,72700.0,28.3875,28.4594,28.3875,28.4398,72700.0
2012-11-19 10:20:00,43.52,43.55,43.45,43.46,76400.0,28.4398,28.4594,28.394,28.4006,76400.0
2012-11-19 10:25:00,43.46,43.49,43.37,43.41,60800.0,28.4006,28.4202,28.3418,28.3679,60800.0
2012-11-19 10:30:00,43.41,43.43,43.35,43.36,61500.0,28.3679,28.381,28.3287,28.3352,61500.0
2012-11-19 10:35:00,43.37,43.55,43.34,43.54,106800.0,28.3418,28.4594,28.3222,28.4529,106800.0
2012-11-19 10:40:00,43.52,43.65,43.52,43.64,112200.0,28.4398,28.5247,28.4398,28.5182,112200.0
2012-11-19 10:45:00,43.63,43.75,43.58,43.59,85200.0,28.5117,28.5901,28.479,28.4855,85200.0
2012-11-19 10:50:00,43.6,43.62,43.53,43.61,37900.0,28.4921,28.5051,28.4463,28.4986,37900.0
2012-11-19 10:55:00,43.61,43.61,43.52,43.58,72100.0,28.4986,28.4986,28.4398,28.479,72100.0
2012-11-19 11:00:00,43.59,43.63,43.54,43.58,57600.0,28.4855,28.5117,28.4529,28.479,57600.0
2012-11-19 11:05:00,43.59,43.7,43.59,43.7,89100.0,28.4855,28.5574,28.4855,28.5574,89100.0
2012-11-19 11:10:00,43.7,43.73,43.68,43.71,105600.0,28.5574,28.577,28.5443,28.5639,105600.0
2012-11-19 11:15:00,43.71,43.75,43.67,43.72,182100.0,28.5639,28.5901,28.5378,28.5705,182100.0
2012-11-19 11:20:00,43.72,43.85,43.71,43.84,148500.0,28.5705,28.6554,28.5639,28.6489,148500.0
2012-11-19 11:25:00,43.84,43.9,43.83,43.89,118800.0,28.6489,28.6881,28.6424,28.6816,118800.0
2012-11-19 11:30:00,43.9,43.92,43.88,43.91,139600.0,28.6881,28.7012,28.675,28.6946,139600.0
2012-11-19 11:35:00,43.92,44.15,43.92,44.14,236000.0,28.7012,28.8515,28.7012,28.8449,236000.0
2012-11-19 11:40:00,44.14,44.29,44.12,44.26,251900.0,28.8449,28.943,28.8319,28.9234,251900.0
2012-11-19 11:45:00,44.26,44.32,44.07,44.09,182300.0,28.9234,28.9626,28.7992,28.8123,182300.0
2012-11-19 11:50:00,44.11,44.14,43.99,44.02,87300.0,28.8253,28.8449,28.7469,28.7665,87300.0
2012-11-19 11:55:00,44.02,44.1,43.96,43.96,70500.0,28.7665,28.8188,28.7273,28.7273,70500.0
2012-11-19 12:00:00,43.97,44.06,43.91,44.05,86600.0,28.7339,28.7927,28.6946,28.7861,86600.0
2012-11-19 12:05:00,44.06,44.14,44.06,44.07,73600.0,28.7927,28.8449,28.7927,28.7992,73600.0
2012-11-19 12:10:00,44.07,44.07,43.95,43.95,35200.0,28.7992,28.7992,28.7208,28.7208,35200.0
2012-11-19 12:15:00,43.96,43.97,43.86,43.91,82300.0,28.7273,28.7339,28.662,28.6946,82300.0
2012-11-19 12:20:00,43.92,43.96,43.91,43.94,47400.0,28.7012,28.7273,28.6946,28.7143,47400.0
2012-11-19 12:25:00,43.93,43.98,43.9,43.96,78600.0,28.7077,28.7404,28.6881,28.7273,78600.0
2012-11-19 12:30:00,43.96,44.04,43.95,44.01,106200.0,28.7273,28.7796,28.7208,28.76,106200.0
2012-11-19 12:35:00,44.02,44.03,43.97,43.99,62700.0,28.7665,28.7731,28.7339,28.7469,62700.0
2012-11-19 12:40:00,44.0,44.04,43.98,43.98,31100.0,28.7535,28.7796,28.7404,28.7404,31100.0
2012-11-19 12:45:00,43.98,43.98,43.87,43.94,33600.0,28.7404,28.7404,28.6685,28.7143,33600.0
2012-11-19 12:50:00,43.93,43.94,43.83,43.9,33100.0,28.7077,28.7143,28.6424,28.6881,33100.0
2012-11-19 12:55:00,43.89,43.93,43.84,43.91,48200.0,28.6816,28.7077,28.6489,28.6946,48200.0
2012-11-19 13:00:00,43.91,43.92,43.89,43.9,55600.0,28.6946,28.7012,28.6816,28.6881,55600.0
2012-11-19 13:05:00,43.91,43.98,43.9,43.95,58500.0,28.6946,28.7404,28.6881,28.7208,58500.0
2012-11-19 13:10:00,43.95,43.95,43.86,43.9,25100.0,28.7208,28.7208,28.662,28.6881,25100.0
2012-11-19 13:15:00,43.89,43.9,43.85,43.86,23400.0,28.6816,28.6881,28.6554,28.662,23400.0
2012-11-19 13:20:00,43.85,43.88,43.79,43.83,37400.0,28.6554,28.675,28.6162,28.6424,37400.0
2012-11-19 13:25:00,43.84,43.86,43.77,43.8,46400.0,28.6489,28.662,28.6032,28.6228,46400.0
2012-11-19 13:30:00,43.8,43.82,43.73,43.77,44500.0,28.6228,28.6358,28.577,28.6032,44500.0
2012-11-19 13:35:00,43.77,43.78,43.7,43.7,40000.0,28.6032,28.6097,28.5574,28.5574,40000.0
2012-11-19 13:40:00,43.7,43.71,43.63,43.64,52300.0,28.5574,28.5639,28.5117,28.5182,52300.0
2012-11-19 13:45:00,43.64,43.65,43.59,43.59,61100.0,28.5182,28.5247,28.4855,28.4855,61100.0
2012-11-19 13:50:00,43.59,43.59,43.51,43.52,75700.0,28.4855,28.4855,28.4333,28.4398,75700.0
2012-11-19 13:55:00,43.52,43.55,43.43,43.45,94500.0,28.4398,28.4594,28.381,28.394,94500.0
2012-11-19 14:00:00,43.46,43.65,43.46,43.64,129500.0,28.4006,28.5247,28.4006,28.5182,129500.0
2012-11-19 14:05:00,43.65,43.68,43.6,43.66,87000.0,28.5247,28.5443,28.4921,28.5313,87000.0
2012-11-19 14:10:00,43.65,43.66,43.61,43.66,77300.0,28.5247,28.5313,28.4986,28.5313,77300.0
2012-11-19 14:15:00,43.66,43.66,43.53,43.53,41700.0,28.5313,28.5313,28.4463,28.4463,41700.0
2012-11-19 14:20:00,43.53,43.57,43.49,43.55,53900.0,28.4463,28.4725,28.4202,28.4594,53900.0
2012-11-19 14:25:00,43.54,43.54,43.47,43.48,24500.0,28.4529,28.4529,28.4071,28.4136,24500.0
2012-11-19 14:30:00,43.48,43.55,43.47,43.53,90200.0,28.4136,28.4594,28.4071,28.4463,90200.0
2012-11-19 14:35:00,43.52,43.52,43.43,43.47,29500.0,28.4398,28.4398,28.381,28.4071,29500.0
2012-11-19 14:40:00,43.47,43.53,43.45,43.5,31200.0,28.4071,28.4463,28.394,28.4267,31200.0
2012-11-19 14:45:00,43.5,43.52,43.43,43.49,64300.0,28.4267,28.4398,28.381,28.4202,64300.0
2012-11-19 14:50:00,43.48,43.49,43.42,43.43,22400.0,28.4136,28.4202,28.3744,28.381,22400.0
2012-11-19 14:55:00,43.42,43.48,43.4,43.47,81700.0,28.3744,28.4136,28.3614,28.4071,81700.0
2012-11-19 15:00:00,43.47,43.56,43.46,43.52,97600.0,28.4071,28.4659,28.4006,28.4398,97600.0
2012-11-19 15:05:00,43.51,43.57,43.49,43.5,50700.0,28.4333,28.4725,28.4202,28.4267,50700.0
2012-11-19 15:10:00,43.5,43.56,43.49,43.52,60200.0,28.4267,28.4659,28.4202,28.4398,60200.0
2012-11-19 15:15:00,43.52,43.54,43.5,43.52,31200.0,28.4398,28.4529,28.4267,28.4398,31200.0
2012-11-19 15:20:00,43.52,43.62,43.52,43.6,106600.0,28.4398,28.5051,28.4398,28.4921,106600.0
2012-11-19 15:25:00,43.59,43.59,43.51,43.52,46000.0,28.4855,28.4855,28.4333,28.4398,46000.0
2012-11-19 15:30:00,43.52,43.52,43.48,43.5,74400.0,28.4398,28.4398,28.4136,28.4267,74400.0
2012-11-19 15:35:00,43.51,43.52,43.45,43.46,82800.0,28.4333,28.4398,28.394,28.4006,82800.0
2012-11-19 15:40:00,43.45,43.46,43.38,43.38,67200.0,28.394,28.4006,28.3483,28.3483,67200.0
2012-11-19 15:45:00,43.38,43.41,43.33,43.35,126700.0,28.3483,28.3679,28.3156,28.3287,126700.0
2012-11-19 15:50:00,43.36,43.49,43.36,43.45,164700.0,28.3352,28.4202,28.3352,28.394,164700.0
2012-11-19 15:55:00,43.45,43.46,43.38,43.44,293600.0,28.394,28.4006,28.3483,28.3875,293600.0
2012-11-20 09:30:00,43.44,43.52,43.4,43.5,74900.0,28.3875,28.4398,28.3614,28.4267,74900.0
2012-11-20 09:35:00,43.5,43.68,43.47,43.62,51300.0,28.4267,28.5443,28.4071,28.5051,51300.0
2012-11-20 09:40:00,43.62,43.62,43.49,43.54,78500.0,28.5051,28.5051,28.4202,28.4529,78500.0
2012-11-20 09:45:00,43.55,43.68,43.48,43.64,94300.0,28.4594,28.5443,28.4136,28.5182,94300.0
2012-11-20 09:50:00,43.62,43.64,43.49,43.51,47800.0,28.5051,28.5182,28.4202,28.4333,47800.0
2012-11-20 09:55:00,43.51,43.64,43.5,43.61,29100.0,28.4333,28.5182,28.4267,28.4986,29100.0
2012-11-20 10:00:00,43.6,43.67,43.58,43.59,38800.0,28.4921,28.5378,28.479,28.4855,38800.0
2012-11-20 10:05:00,43.58,43.67,43.58,43.59,61100.0,28.479,28.5378,28.479,28.4855,61100.0
2012-11-20 10:10:00,43.6,43.89,43.59,43.87,154200.0,28.4921,28.6816,28.4855,28.6685,154200.0
2012-11-20 10:15:00,43.86,43.95,43.85,43.95,31800.0,28.662,28.7208,28.6554,28.7208,31800.0
2012-11-20 10:20:00,43.95,44.01,43.81,43.81,107800.0,28.7208,28.76,28.6293,28.6293,107800.0
2012-11-20 10:25:00,43.81,43.87,43.79,43.83,164400.0,28.6293,28.6685,28.6162,28.6424,164400.0
2012-11-20 10:30:00,43.82,43.9,43.81,43.86,71200.0,28.6358,28.6881,28.6293,28.662,71200.0
2012-11-20 10:35:00,43.87,43.94,43.85,43.9,77100.0,28.6685,28.7143,28.6554,28.6881,77100.0
2012-11-20 10:40:00,43.9,43.92,43.81,43.84,37700.0,28.6881,28.7012,28.6293,28.6489,37700.0
2012-11-20 10:45:00,43.83,43.93,43.83,43.87,42900.0,28.6424,28.7077,28.6424,28.6685,42900.0
2012-11-20 10:50:00,43.87,43.87,43.82,43.83,19700.0,28.6685,28.6685,28.6358,28.6424,19700.0
2012-11-20 10:55:00,43.83,43.86,43.8,43.82,27700.0,28.6424,28.662,28.6228,28.6358,27700.0
2012-11-20 11:00:00,43.8,43.86,43.79,43.85,52400.0,28.6228,28.662,28.6162,28.6554,52400.0
2012-11-20 11:05:00,43.86,43.89,43.8,43.81,34600.0,28.662,28.6816,28.6228,28.6293,34600.0
2012-11-20 11:10:00,43.81,43.85,43.79,43.82,40200.0,28.6293,28.6554,28.6162,28.6358,40200.0
2012-11-20 11:15:00,43.82,43.83,43.72,43.74,100900.0,28.6358,28.6424,28.5705,28.5836,100900.0
2012-11-20 11:20:00,43.75,43.76,43.71,43.74,29100.0,28.5901,28.5966,28.5639,28.5836,29100.0
2012-11-20 11:25:00,43.75,43.78,43.71,43.72,47200.0,28.5901,28.6097,28.5639,28.5705,47200.0
2012-11-20 11:30:00,43.72,43.76,43.7,43.74,51400.0,28.5705,28.5966,28.5574,28.5836,51400.0
2012-11-20 11:35:00,43.75,43.77,43.71,43.73,79600.0,28.5901,28.6032,28.5639,28.577,79600.0
2012-11-20 11:40:00,43.73,43.76,43.7,43.74,22400.0,28.577,28.5966,28.5574,28.5836,22400.0
2012-11-20 11:45:00,43.76,43.77,43.56,43.57,51200.0,28.5966,28.6032,28.4659,28.4725,51200.0
2012-11-20 11:50:00,43.57,43.59,43.52,43.59,83400.0,28.4725,28.4855,28.4398,28.4855,83400.0
2012-11-20 11:55:00,43.6,43.62,43.52,43.55,81700.0,28.4921,28.5051,28.4398,28.4594,81700.0
2012-11-20 12:00:00,43.54,43.57,43.53,43.55,24100.0,28.4529,28.4725,28.4463,28.4594,24100.0
2012-11-20 12:05:00,43.55,43.57,43.52,43.52,27800.0,28.4594,28.4725,28.4398,28.4398,27800.0
2012-11-20 12:10:00,43.51,43.54,43.5,43.51,63700.0,28.4333,28.4529,28.4267,28.4333,63700.0
2012-11-20 12:15:00,43.51,43.53,43.48,43.5,125200.0,28.4333,28.4463,28.4136,28.4267,125200.0
2012-11-20 12:20:00,43.51,43.51,43.48,43.48,39500.0,28.4333,28.4333,28.4136,28.4136,39500.0
2012-11-20 12:25:00,43.48,43.5,43.45,43.46,56600.0,28.4136,28.4267,28.394,28.4006,56600.0
2012-11-20 12:30:00,43.45,43.47,43.42,43.42,65100.0,28.394,28.4071,28.3744,28.3744,65100.0
2012-11-20 12:35:00,43.43,43.43,43.39,43.4,139200.0,28.381,28.381,28.3548,28.3614,139200.0
2012-11-20 12:40:00,43.4,43.41,43.35,43.37,102300.0,28.3614,28.3679,28.3287,28.3418,102300.0
2012-11-20 12:45:00,43.36,43.38,43.35,43.38,41800.0,28.3352,28.3483,28.3287,28.3483,41800.0
2012-11-20 12:50:00,43.38,43.4,43.32,43.33,29100.0,28.3483,28.3614,28.3091,28.3156,29100.0
2012-11-20 12:55:00,43.33,43.36,43.3,43.32,28300.0,28.3156,28.3352,28.296,28.3091,28300.0
2012-11-20 13:00:00,43.32,43.33,43.24,43.25,79900.0,28.3091,28.3156,28.2568,28.2633,79900.0
2012-11-20 13:05:00,43.25,43.32,43.24,43.25,135500.0,28.2633,28.3091,28.2568,28.2633,135500.0
2012-11-20 13:10:00,43.24,43.25,43.09,43.17,86600.0,28.2568,28.2633,28.1588,28.2111,86600.0
2012-11-20 13:15:00,43.16,43.29,43.16,43.25,70200.0,28.2045,28.2895,28.2045,28.2633,70200.0
2012-11-20 13:20:00,43.25,43.34,43.24,43.34,58600.0,28.2633,28.3222,28.2568,28.3222,58600.0
2012-11-20 13:25:00,43.33,43.34,43.2,43.22,65300.0,28.3156,28.3222,28.2307,28.2437,65300.0
2012-11-20 13:30:00,43.21,43.34,43.2,43.3,84000.0,28.2372,28.3222,28.2307,28.296,84000.0
2012-11-20 13:35:00,43.3,43.4,43.3,43.39,34500.0,28.296,28.3614,28.296,28.3548,34500.0
2012-11-20 13:40:00,43.39,43.4,43.33,43.39,31900.0,28.3548,28.3614,28.3156,28.3548,31900.0
2012-11-20 13:45:00,43.39,43.54,43.36,43.49,103600.0,28.3548,28.4529,28.3352,28.4202,103600.0
2012-11-20 13:50:00,43.49,43.53,43.47,43.49,55900.0,28.4202,28.4463,28.4071,28.4202,55900.0
2012-11-20 13:55:00,43.48,43.53,43.45,43.49,40600.0,28.4136,28.4463,28.394,28.4202,40600.0
2012-11-20 14:00:00,43.48,43.49,43.47,43.48,62100.0,28.4136,28.4202,28.4071,28.4136,62100.0
2012-11-20 14:05:00,43.48,43.51,43.48,43.49,23100.0,28.4136,28.4333,28.4136,28.4202,23100.0
2012-11-20 14:10:00,43.49,43.56,43.48,43.51,26400.0,28.4202,28.4659,28.4136,28.4333,26400.0
2012-11-20 14:15:00,43.51,43.56,43.49,43.5,25500.0,28.4333,28.4659,28.4202,28.4267,25500.0
2012-11-20 14:20:00,43.5,43.54,43.49,43.5,25500.0,28.4267,28.4529,28.4202,28.4267,25500.0
2012-11-20 14:25:00,43.51,43.56,43.5,43.53,34100.0,28.4333,28.4659,28.4267,28.4463,34100.0
2012-11-20 14:30:00,43.52,43.52,43.49,43.5,38500.0,28.4398,28.4398,28.4202,28.4267,38500.0
2012-11-20 14:35:00,43.49,43.51,43.49,43.5,69000.0,28.4202,28.4333,28.4202,28.4267,69000.0
2012-11-20 14:40:00,43.5,43.52,43.49,43.5,31700.0,28.4267,28.4398,28.4202,28.4267,31700.0
2012-11-20 14:45:00,43.49,43.53,43.49,43.51,27200.0,28.4202,28.4463,28.4202,28.4333,27200.0
2012-11-20 14:50:00,43.51,43.52,43.49,43.52,29600.0,28.4333,28.4398,28.4202,28.4398,29600.0
2012-11-20 14:55:00,43.52,43.52,43.46,43.48,77600.0,28.4398,28.4398,28.4006,28.4136,77600.0
2012-11-20 15:00:00,43.49,43.5,43.44,43.48,48500.0,28.4202,28.4267,28.3875,28.4136,48500.0
2012-11-20 15:05:00,43.48,43.48,43.45,43.48,42200.0,28.4136,28.4136,28.394,28.4136,42200.0
2012-11-20 15:10:00,43.48,43.52,43.48,43.51,56800.0,28.4136,28.4398,28.4136,28.4333,56800.0
2012-11-20 15:15:00,43.51,43.51,43.47,43.5,25700.0,28.4333,28.4333,28.4071,28.4267,25700.0
2012-11-20 15:20:00,43.5,43.5,43.42,43.45,33000.0,28.4267,28.4267,28.3744,28.394,33000.0
2012-11-20 15:25:00,43.44,43.47,43.41,43.47,42200.0,28.3875,28.4071,28.3679,28.4071,42200.0
2012-11-20 15:30:00,43.47,43.53,43.45,43.51,50700.0,28.4071,28.4463,28.394,28.4333,50700.0
2012-11-20 15:35:00,43.5,43.52,43.48,43.5,96000.0,28.4267,28.4398,28.4136,28.4267,96000.0
2012-11-20 15:40:00,43.5,43.53,43.49,43.5,44800.0,28.4267,28.4463,28.4202,28.4267,44800.0
2012-11-20 15:45:00,43.5,43.52,43.47,43.5,64900.0,28.4267,28.4398,28.4071,28.4267,64900.0
2012-11-20 15:50:00,43.5,43.55,43.5,43.55,66200.0,28.4267,28.4594,28.4267,28.4594,66200.0
2012-11-20 15:55:00,43.55,43.61,43.54,43.61,140900.0,28.4594,28.4986,28.4529,28.4986,140900.0
2012-11-21 09:30:00,43.53,43.64,43.36,43.5,72800.0,28.4463,28.5182,28.3352,28.4267,72800.0
2012-11-21 09:35:00,43.51,43.73,43.51,43.69,69500.0,28.4333,28.577,28.4333,28.5509,69500.0
2012-11-21 09:40:00,43.7,43.79,43.6,43.6,94000.0,28.5574,28.6162,28.4921,28.4921,94000.0
2012-11-21 09:45:00,43.6,43.62,43.3,43.4,98000.0,28.4921,28.5051,28.296,28.3614,98000.0
2012-11-21 09:50:00,43.39,43.42,43.26,43.38,68200.0,28.3548,28.3744,28.2699,28.3483,68200.0
2012-11-21 09:55:00,43.41,43.5,43.36,43.42,36300.0,28.3679,28.4267,28.3352,28.3744,36300.0
2012-11-21 10:00:00,43.42,43.5,43.37,43.41,51100.0,28.3744,28.4267,28.3418,28.3679,51100.0
2012-11-21 10:05:00,43.41,43.42,43.19,43.21,86200.0,28.3679,28.3744,28.2241,28.2372,86200.0
2012-11-21 10:10:00,43.22,43.36,43.19,43.22,58400.0,28.2437,28.3352,28.2241,28.2437,58400.0
2012-11-21 10:15:00,43.22,43.32,43.22,43.31,95800.0,28.2437,28.3091,28.2437,28.3026,95800.0
2012-11-21 10:20:00,43.31,43.44,43.26,43.4,57000.0,28.3026,28.3875,28.2699,28.3614,57000.0
2012-11-21 10:25:00,43.38,43.4,43.34,43.35,37300.0,28.3483,28.3614,28.3222,28.3287,37300.0
2012-11-21 10:30:00,43.35,43.41,43.31,43.41,35200.0,28.3287,28.3679,28.3026,28.3679,35200.0
2012-11-21 10:35:00,43.42,43.48,43.39,43.47,38300.0,28.3744,28.4136,28.3548,28.4071,38300.0
2012-11-21 10:40:00,43.47,43.52,43.36,43.48,115000.0,28.4071,28.4398,28.3352,28.4136,115000.0
2012-11-21 10:45:00,43.49,43.57,43.47,43.55,50200.0,28.4202,28.4725,28.4071,28.4594,50200.0
2012-11-21 10:50:00,43.55,43.57,43.51,43.56,41100.0,28.4594,28.4725,28.4333,28.4659,41100.0
2012-11-21 10:55:00,43.57,43.68,43.55,43.63,80900.0,28.4725,28.5443,28.4594,28.5117,80900.0
2012-11-21 11:00:00,43.62,43.63,43.53,43.55,82800.0,28.5051,28.5117,28.4463,28.4594,82800.0
2012-11-21 11:05:00,43.53,43.59,43.53,43.55,40600.0,28.4463,28.4855,28.4463,28.4594,40600.0
2012-11-21 11:10:00,43.55,43.56,43.47,43.49,72500.0,28.4594,28.4659,28.4071,28.4202,72500.0
2012-11-21 11:15:00,43.5,43.51,43.47,43.5,28600.0,28.4267,28.4333,28.4071,28.4267,28600.0
2012-11-21 11:20:00,43.5,43.54,43.47,43.5,36500.0,28.4267,28.4529,28.4071,28.4267,36500.0
2012-11-21 11:25:00,43.49,43.51,43.48,43.5,33300.0,28.4202,28.4333,28.4136,28.4267,33300.0
2012-11-21 11:30:00,43.5,43.51,43.47,43.5,36000.0,28.4267,28.4333,28.4071,28.4267,36000.0
2012-11-21 11:35:00,43.5,43.52,43.48,43.5,35400.0,28.4267,28.4398,28.4136,28.4267,35400.0
2012-11-21 11:40:00,43.49,43.6,43.47,43.59,23800.0,28.4202,28.4921,28.4071,28.4855,23800.0
2012-11-21 11:45:00,43.58,43.62,43.54,43.57,23600.0,28.479,28.5051,28.4529,28.4725,23600.0
2012-11-21 11:50:00,43.56,43.6,43.56,43.56,16000.0,28.4659,28.4921,28.4659,28.4659,16000.0
2012-11-21 11:55:00,43.55,43.65,43.55,43.61,33800.0,28.4594,28.5247,28.4594,28.4986,33800.0
2012-11-21 12:00:00,43.62,43.65,43.6,43.62,21600.0,28.5051,28.5247,28.4921,28.5051,21600.0
2012-11-21 12:05:00,43.61,43.69,43.61,43.67,40000.0,28.4986,28.5509,28.4986,28.5378,40000.0
2012-11-21 12:10:00,43.68,43.74,43.68,43.73,56800.0,28.5443,28.5836,28.5443,28.577,56800.0
2012-11-21 12:15:00,43.74,43.74,43.71,43.71,14300.0,28.5836,28.5836,28.5639,28.5639,14300.0
2012-11-21 12:20:00,43.71,43.72,43.65,43.7,22100.0,28.5639,28.5705,28.5247,28.5574,22100.0
2012-11-21 12:25:00,43.7,43.73,43.69,43.69,19500.0,28.5574,28.577,28.5509,28.5509,19500.0
2012-11-21 12:30:00,43.68,43.68,43.63,43.64,28500.0,28.5443,28.5443,28.5117,28.5182,28500.0
2012-11-21 12:35:00,43.64,43.64,43.58,43.62,31400.0,28.5182,28.5182,28.479,28.5051,31400.0
2012-11-21 12:40:00,43.59,43.64,43.58,43.62,16600.0,28.4855,28.5182,28.479,28.5051,16600.0
2012-11-21 12:45:00,43.62,43.65,43.62,43.63,7500.0,28.5051,28.5247,28.5051,28.5117,7500.0
2012-11-21 12:50:00,43.63,43.65,43.58,43.58,26800.0,28.5117,28.5247,28.479,28.479,26800.0
2012-11-21 12:55:00,43.58,43.7,43.58,43.67,22000.0,28.479,28.5574,28.479,28.5378,22000.0
2012-11-21 13:00:00,43.67,43.7,43.64,43.65,20700.0,28.5378,28.5574,28.5182,28.5247,20700.0
2012-11-21 13:05:00,43.66,43.67,43.64,43.66,14100.0,28.5313,28.5378,28.5182,28.5313,14100.0
2012-11-21 13:10:00,43.66,43.69,43.64,43.66,19100.0,28.5313,28.5509,28.5182,28.5313,19100.0
2012-11-21 13:15:00,43.66,43.67,43.61,43.61,12900.0,28.5313,28.5378,28.4986,28.4986,12900.0
2012-11-21 13:20:00,43.62,43.64,43.6,43.61,17700.0,28.5051,28.5182,28.4921,28.4986,17700.0
2012-11-21 13:25:00,43.61,43.65,43.6,43.63,20000.0,28.4986,28.5247,28.4921,28.5117,20000.0
2012-11-21 13:30:00,43.63,43.64,43.61,43.63,12900.0,28.5117,28.5182,28.4986,28.5117,12900.0
2012-11-21 13:35:00,43.62,43.64,43.6,43.63,20100.0,28.5051,28.5182,28.4921,28.5117,20100.0
2012-11-21 13:40:00,43.62,43.62,43.59,43.6,23200.0,28.5051,28.5051,28.4855,28.4921,23200.0
2012-11-21 13:45:00,43.6,43.63,43.59,43.61,19100.0,28.4921,28.5117,28.4855,28.4986,19100.0
2012-11-21 13:50:00,43.6,43.64,43.58,43.64,22400.0,28.4921,28.5182,28.479,28.5182,22400.0
2012-11-21 13:55:00,43.64,43.67,43.64,43.66,17700.0,28.5182,28.5378,28.5182,28.5313,17700.0
2012-11-21 14:00:00,43.65,43.67,43.63,43.66,10300.0,28.5247,28.5378,28.5117,28.5313,10300.0
2012-11-21 14:05:00,43.65,43.68,43.64,43.66,8600.0,28.5247,28.5443,28.5182,28.5313,8600.0
2012-11-21 14:10:00,43.65,43.69,43.65,43.67,84100.0,28.5247,28.5509,28.5247,28.5378,84100.0
2012-11-21 14:15:00,43.67,43.7,43.66,43.66,18600.0,28.5378,28.5574,28.5313,28.5313,18600.0
2012-11-21 14:20:00,43.66,43.69,43.64,43.66,33400.0,28.5313,28.5509,28.5182,28.5313,33400.0
2012-11-21 14:25:00,43.66,43.76,43.64,43.7,65400.0,28.5313,28.5966,28.5182,28.5574,65400.0
2012-11-21 14:30:00,43.7,43.7,43.68,43.69,11400.0,28.5574,28.5574,28.5443,28.5509,11400.0
2012-11-21 14:35:00,43.68,43.7,43.67,43.67,12600.0,28.5443,28.5574,28.5378,28.5378,12600.0
2012-11-21 14:40:00,43.66,43.67,43.64,43.65,13700.0,28.5313,28.5378,28.5182,28.5247,13700.0
2012-11-21 14:45:00,43.66,43.69,43.65,43.69,22900.0,28.5313,28.5509,28.5247,28.5509,22900.0
2012-11-21 14:50:00,43.69,43.72,43.67,43.67,18600.0,28.5509,28.5705,28.5378,28.5378,18600.0
2012-11-21 14:55:00,43.67,43.71,43.66,43.71,32000.0,28.5378,28.5639,28.5313,28.5639,32000.0
2012-11-21 15:00:00,43.7,43.72,43.63,43.64,37500.0,28.5574,28.5705,28.5117,28.5182,37500.0
2012-11-21 15:05:00,43.64,43.7,43.63,43.67,28300.0,28.5182,28.5574,28.5117,28.5378,28300.0
2012-11-21 15:10:00,43.67,43.68,43.64,43.67,17800.0,28.5378,28.5443,28.5182,28.5378,17800.0
2012-11-21 15:15:00,43.67,43.7,43.66,43.68,18300.0,28.5378,28.5574,28.5313,28.5443,18300.0
2012-11-21 15:20:00,43.68,43.7,43.64,43.65,33000.0,28.5443,28.5574,28.5182,28.5247,33000.0
2012-11-21 15:25:00,43.65,43.69,43.58,43.67,45100.0,28.5247,28.5509,28.479,28.5378,45100.0
2012-11-21 15:30:00,43.67,43.69,43.65,43.67,36200.0,28.5378,28.5509,28.5247,28.5378,36200.0
2012-11-21 15:35:00,43.68,43.71,43.68,43.69,34700.0,28.5443,28.5639,28.5443,28.5509,34700.0
2012-11-21 15:40:00,43.69,43.74,43.69,43.72,32600.0,28.5509,28.5836,28.5509,28.5705,32600.0
2012-11-21 15:45:00,43.71,43.72,43.69,43.72,56500.0,28.5639,28.5705,28.5509,28.5705,56500.0
2012-11-21 15:50:00,43.71,43.74,43.71,43.73,99800.0,28.5639,28.5836,28.5639,28.577,99800.0
2012-11-21 15:55:00,43.73,43.76,43.66,43.71,123000.0,28.577,28.5966,28.5313,28.5639,123000.0
2012-11-23 09:30:00,44.03,44.1,43.76,43.89,80700.0,28.7731,28.8188,28.5966,28.6816,80700.0
2012-11-23 09:35:00,43.89,44.02,43.78,43.78,34900.0,28.6816,28.7665,28.6097,28.6097,34900.0
2012-11-23 09:40:00,43.77,43.95,43.7,43.72,67900.0,28.6032,28.7208,28.5574,28.5705,67900.0
2012-11-23 09:45:00,43.73,43.95,43.72,43.92,60500.0,28.577,28.7208,28.5705,28.7012,60500.0
2012-11-23 09:50:00,43.91,44.09,43.87,44.07,62500.0,28.6946,28.8123,28.6685,28.7992,62500.0
2012-11-23 09:55:00,44.07,44.25,43.96,44.17,149100.0,28.7992,28.9168,28.7273,28.8646,149100.0
2012-11-23 10:00:00,44.17,44.22,44.09,44.13,67100.0,28.8646,28.8972,28.8123,28.8384,67100.0
2012-11-23 10:05:00,44.13,44.16,44.05,44.1,53500.0,28.8384,28.858,28.7861,28.8188,53500.0
2012-11-23 10:10:00,44.1,44.14,44.08,44.14,31400.0,28.8188,28.8449,28.8057,28.8449,31400.0
2012-11-23 10:15:00,44.14,44.14,44.06,44.1,28500.0,28.8449,28.8449,28.7927,28.8188,28500.0
2012-11-23 10:20:00,44.1,44.2,44.09,44.18,22200.0,28.8188,28.8842,28.8123,28.8711,22200.0
2012-11-23 10:25:00,44.18,44.21,44.12,44.19,52900.0,28.8711,28.8907,28.8319,28.8776,52900.0
2012-11-23 10:30:00,44.19,44.23,44.18,44.21,32100.0,28.8776,28.9038,28.8711,28.8907,32100.0
2012-11-23 10:35:00,44.21,44.24,44.19,44.2,40800.0,28.8907,28.9103,28.8776,28.8842,40800.0
2012-11-23 10:40:00,44.2,44.23,44.19,44.21,44900.0,28.8842,28.9038,28.8776,28.8907,44900.0
2012-11-23 10:45:00,44.2,44.24,44.2,44.23,32300.0,28.8842,28.9103,28.8842,28.9038,32300.0
2012-11-23 10:50:00,44.24,44.24,44.21,44.22,13700.0,28.9103,28.9103,28.8907,28.8972,13700.0
2012-11-23 10:55:00,44.21,44.23,44.2,44.23,47600.0,28.8907,28.9038,28.8842,28.9038,47600.0
2012-11-23 11:00:00,44.22,44.23,44.18,44.18,31500.0,28.8972,28.9038,28.8711,28.8711,31500.0
2012-11-23 11:05:00,44.18,44.23,44.16,44.23,24500.0,28.8711,28.9038,28.858,28.9038,24500.0
2012-11-23 11:10:00,44.23,44.27,44.21,44.26,43300.0,28.9038,28.9299,28.8907,28.9234,43300.0
2012-11-23 11:15:00,44.26,44.27,44.24,44.25,27700.0,28.9234,28.9299,28.9103,28.9168,27700.0
2012-11-23 11:20:00,44.25,44.3,44.25,44.3,26400.0,28.9168,28.9495,28.9168,28.9495,26400.0
2012-11-23 11:25:00,44.3,44.32,44.26,44.26,20300.0,28.9495,28.9626,28.9234,28.9234,20300.0
2012-11-23 11:30:00,44.26,44.34,44.26,44.31,61500.0,28.9234,28.9756,28.9234,28.956,61500.0
2012-11-23 11:35:00,44.3,44.31,44.24,44.25,41200.0,28.9495,28.956,28.9103,28.9168,41200.0
2012-11-23 11:40:00,44.24,44.26,44.22,44.24,29800.0,28.9103,28.9234,28.8972,28.9103,29800.0
2012-11-23 11:45:00,44.23,44.24,44.14,44.15,50900.0,28.9038,28.9103,28.8449,28.8515,50900.0
2012-11-23 11:50:00,44.16,44.16,44.12,44.12,14300.0,28.858,28.858,28.8319,28.8319,14300.0
2012-11-23 11:55:00,44.12,44.13,44.05,44.06,29800.0,28.8319,28.8384,28.7861,28.7927,29800.0
2012-11-23 12:00:00,44.05,44.12,44.03,44.04,27500.0,28.7861,28.8319,28.7731,28.7796,27500.0
2012-11-23 12:05:00,44.05,44.08,44.0,44.01,35900.0,28.7861,28.8057,28.7535,28.76,35900.0
2012-11-23 12:10:00,44.01,44.01,43.97,43.97,29000.0,28.76,28.76,28.7339,28.7339,29000.0
2012-11-23 12:15:00,43.97,44.01,43.95,43.99,39700.0,28.7339,28.76,28.7208,28.7469,39700.0
2012-11-23 12:20:00,43.99,44.01,43.96,43.98,33900.0,28.7469,28.76,28.7273,28.7404,33900.0
2012-11-23 12:25:00,43.99,44.01,43.97,44.0,22800.0,28.7469,28.76,28.7339,28.7535,22800.0
2012-11-23 12:30:00,44.0,44.06,43.99,44.06,36600.0,28.7535,28.7927,28.7469,28.7927,36600.0
2012-11-23 12:35:00,44.07,44.2,44.06,44.18,67100.0,28.7992,28.8842,28.7927,28.8711,67100.0
2012-11-23 12:40:00,44.19,44.21,44.1,44.1,46800.0,28.8776,28.8907,28.8188,28.8188,46800.0
2012-11-23 12:45:00,44.11,44.13,44.07,44.12,79500.0,28.8253,28.8384,28.7992,28.8319,79500.0
2012-11-23 12:50:00,44.12,44.2,44.1,44.18,60300.0,28.8319,28.8842,28.8188,28.8711,60300.0
2012-11-23 12:55:00,44.18,44.2,44.15,44.17,116400.0,28.8711,28.8842,28.8515,28.8646,116400.0
2012-11-26 09:30:00,43.81,43.94,43.79,43.79,117400.0,28.6293,28.7143,28.6162,28.6162,117400.0
2012-11-26 09:35:00,43.79,43.9,43.79,43.79,83400.0,28.6162,28.6881,28.6162,28.6162,83400.0
2012-11-26 09:40:00,43.8,44.13,43.79,44.1,104300.0,28.6228,28.8384,28.6162,28.8188,104300.0
2012-11-26 09:45:00,44.1,44.16,44.05,44.05,49700.0,28.8188,28.858,28.7861,28.7861,49700.0
2012-11-26 09:50:00,44.05,44.15,43.98,44.13,66200.0,28.7861,28.8515,28.7404,28.8384,66200.0
2012-11-26 09:55:00,44.14,44.18,43.95,44.05,216000.0,28.8449,28.8711,28.7208,28.7861,216000.0
2012-11-26 10:00:00,44.07,44.11,43.95,44.09,45300.0,28.7992,28.8253,28.7208,28.8123,45300.0
2012-11-26 10:05:00,44.1,44.12,44.0,44.05,36900.0,28.8188,28.8319,28.7535,28.7861,36900.0
2012-11-26 10:10:00,44.05,44.05,43.93,43.97,34700.0,28.7861,28.7861,28.7077,28.7339,34700.0
2012-11-26 10:15:00,43.95,43.96,43.88,43.94,46400.0,28.7208,28.7273,28.675,28.7143,46400.0
2012-11-26 10:20:00,43.94,43.95,43.83,43.88,39400.0,28.7143,28.7208,28.6424,28.675,39400.0
2012-11-26 10:25:00,43.88,43.95,43.83,43.84,77600.0,28.675,28.7208,28.6424,28.6489,77600.0
2012-11-26 10:30:00,43.85,43.9,43.81,43.88,58100.0,28.6554,28.6881,28.6293,28.675,58100.0
2012-11-26 10:35:00,43.88,43.98,43.86,43.95,52600.0,28.675,28.7404,28.662,28.7208,52600.0
2012-11-26 10:40:00,43.97,44.03,43.97,44.01,39700.0,28.7339,28.7731,28.7339,28.76,39700.0
2012-11-26 10:45:00,44.02,44.05,43.99,44.0,24200.0,28.7665,28.7861,28.7469,28.7535,24200.0
2012-11-26 10:50:00,44.01,44.02,43.98,43.98,19100.0,28.76,28.7665,28.7404,28.7404,19100.0
2012-11-26 10:55:00,43.99,43.99,43.82,43.82,64600.0,28.7469,28.7469,28.6358,28.6358,64600.0
2012-11-26 11:00:00,43.81,43.84,43.7,43.7,71500.0,28.6293,28.6489,28.5574,28.5574,71500.0
2012-11-26 11:05:00,43.7,43.79,43.61,43.79,105400.0,28.5574,28.6162,28.4986,28.6162,105400.0
2012-11-26 11:10:00,43.79,43.79,43.71,43.74,29000.0,28.6162,28.6162,28.5639,28.5836,29000.0
2012-11-26 11:15:00,43.72,43.74,43.67,43.7,29700.0,28.5705,28.5836,28.5378,28.5574,29700.0
2012-11-26 11:20:00,43.71,43.76,43.65,43.66,29200.0,28.5639,28.5966,28.5247,28.5313,29200.0
2012-11-26 11:25:00,43.66,43.75,43.64,43.73,28100.0,28.5313,28.5901,28.5182,28.577,28100.0
2012-11-26 11:30:00,43.71,43.8,43.7,43.8,29300.0,28.5639,28.6228,28.5574,28.6228,29300.0
2012-11-26 11:35:00,43.8,43.86,43.79,43.85,36900.0,28.6228,28.662,28.6162,28.6554,36900.0
2012-11-26 11:40:00,43.84,43.89,43.8,43.87,39400.0,28.6489,28.6816,28.6228,28.6685,39400.0
2012-11-26 11:45:00,43.87,43.9,43.87,43.89,11000.0,28.6685,28.6881,28.6685,28.6816,11000.0
2012-11-26 11:50:00,43.89,43.94,43.86,43.87,37300.0,28.6816,28.7143,28.662,28.6685,37300.0
2012-11-26 11:55:00,43.87,43.92,43.82,43.86,64900.0,28.6685,28.7012,28.6358,28.662,64900.0
2012-11-26 12:00:00,43.86,43.9,43.86,43.89,19000.0,28.662,28.6881,28.662,28.6816,19000.0
2012-11-26 12:05:00,43.89,43.93,43.87,43.93,18400.0,28.6816,28.7077,28.6685,28.7077,18400.0
2012-11-26 12:10:00,43.94,43.95,43.86,43.88,13000.0,28.7143,28.7208,28.662,28.675,13000.0
2012-11-26 12:15:00,43.89,43.96,43.89,43.95,20200.0,28.6816,28.7273,28.6816,28.7208,20200.0
2012-11-26 12:20:00,43.95,43.95,43.92,43.93,11300.0,28.7208,28.7208,28.7012,28.7077,11300.0
2012-11-26 12:25:00,43.94,43.96,43.91,43.92,13000.0,28.7143,28.7273,28.6946,28.7012,13000.0
2012-11-26 12:30:00,43.93,43.95,43.91,43.91,44200.0,28.7077,28.7208,28.6946,28.6946,44200.0
2012-11-26 12:35:00,43.92,44.04,43.91,44.03,36500.0,28.7012,28.7796,28.6946,28.7731,36500.0
2012-11-26 12:40:00,44.04,44.07,43.99,44.04,54300.0,28.7796,28.7992,28.7469,28.7796,54300.0
2012-11-26 12:45:00,44.03,44.1,44.03,44.09,43600.0,28.7731,28.8188,28.7731,28.8123,43600.0
2012-11-26 12:50:00,44.08,44.11,44.08,44.1,29300.0,28.8057,28.8253,28.8057,28.8188,29300.0
2012-11-26 12:55:00,44.09,44.09,44.02,44.02,31100.0,28.8123,28.8123,28.7665,28.7665,31100.0
2012-11-26 13:00:00,44.01,44.03,44.0,44.03,14500.0,28.76,28.7731,28.7535,28.7731,14500.0
2012-11-26 13:05:00,44.02,44.06,44.0,44.01,15700.0,28.7665,28.7927,28.7535,28.76,15700.0
2012-11-26 13:10:00,44.01,44.03,43.99,44.0,21000.0,28.76,28.7731,28.7469,28.7535,21000.0
2012-11-26 13:15:00,44.0,44.1,44.0,44.04,41600.0,28.7535,28.8188,28.7535,28.7796,41600.0
2012-11-26 13:20:00,44.04,44.08,44.02,44.04,30700.0,28.7796,28.8057,28.7665,28.7796,30700.0
2012-11-26 13:25:00,44.04,44.06,44.0,44.03,31000.0,28.7796,28.7927,28.7535,28.7731,31000.0
2012-11-26 13:30:00,44.03,44.05,44.02,44.02,12200.0,28.7731,28.7861,28.7665,28.7665,12200.0
2012-11-26 13:35:00,44.01,44.05,44.0,44.04,14600.0,28.76,28.7861,28.7535,28.7796,14600.0
2012-11-26 13:40:00,44.04,44.06,44.03,44.05,18700.0,28.7796,28.7927,28.7731,28.7861,18700.0
2012-11-26 13:45:00,44.05,44.07,44.03,44.03,10800.0,28.7861,28.7992,28.7731,28.7731,10800.0
2012-11-26 13:50:00,44.04,44.05,43.99,44.01,67700.0,28.7796,28.7861,28.7469,28.76,67700.0
2012-11-26 13:55:00,44.02,44.06,44.0,44.05,13300.0,28.7665,28.7927,28.7535,28.7861,13300.0
2012-11-26 14:00:00,44.04,44.04,43.96,43.97,24400.0,28.7796,28.7796,28.7273,28.7339,24400.0
2012-11-26 14:05:00,43.97,43.98,43.95,43.97,10800.0,28.7339,28.7404,28.7208,28.7339,10800.0
2012-11-26 14:10:00,43.98,44.03,43.97,44.01,18700.0,28.7404,28.7731,28.7339,28.76,18700.0
2012-11-26 14:15:00,44.02,44.07,43.98,43.99,31100.0,28.7665,28.7992,28.7404,28.7469,31100.0
2012-11-26 14:20:00,43.98,44.0,43.95,43.95,9200.0,28.7404,28.7535,28.7208,28.7208,9200.0
2012-11-26 14:25:00,43.95,43.99,43.95,43.95,26300.0,28.7208,28.7469,28.7208,28.7208,26300.0
2012-11-26 14:30:00,43.96,43.97,43.94,43.97,17200.0,28.7273,28.7339,28.7143,28.7339,17200.0
2012-11-26 14:35:00,43.97,43.98,43.95,43.97,20800.0,28.7339,28.7404,28.7208,28.7339,20800.0
2012-11-26 14:40:00,43.98,43.98,43.95,43.97,44000.0,28.7404,28.7404,28.7208,28.7339,44000.0
2012-11-26 14:45:00,43.97,43.98,43.95,43.96,32200.0,28.7339,28.7404,28.7208,28.7273,32200.0
2012-11-26 14:50:00,43.96,44.02,43.96,44.0,86900.0,28.7273,28.7665,28.7273,28.7535,86900.0
2012-11-26 14:55:00,44.0,44.04,43.98,44.0,68900.0,28.7535,28.7796,28.7404,28.7535,68900.0
2012-11-26 15:00:00,44.01,44.04,43.99,44.02,34600.0,28.76,28.7796,28.7469,28.7665,34600.0
2012-11-26 15:05:00,44.02,44.05,44.0,44.03,16500.0,28.7665,28.7861,28.7535,28.7731,16500.0
2012-11-26 15:10:00,44.02,44.05,44.0,44.04,34400.0,28.7665,28.7861,28.7535,28.7796,34400.0
2012-11-26 15:15:00,44.04,44.06,44.0,44.03,37000.0,28.7796,28.7927,28.7535,28.7731,37000.0
2012-11-26 15:20:00,44.02,44.09,44.01,44.04,51800.0,28.7665,28.8123,28.76,28.7796,51800.0
2012-11-26 15:25:00,44.05,44.06,44.0,44.01,27700.0,28.7861,28.7927,28.7535,28.76,27700.0
2012-11-26 15:30:00,44.02,44.03,43.98,44.0,51300.0,28.7665,28.7731,28.7404,28.7535,51300.0
2012-11-26 15:35:00,44.01,44.02,44.0,44.01,31900.0,28.76,28.7665,28.7535,28.76,31900.0
2012-11-26 15:40:00,44.02,44.03,44.0,44.02,48500.0,28.7665,28.7731,28.7535,28.7665,48500.0
2012-11-26 15:45:00,44.01,44.02,43.99,44.01,92200.0,28.76,28.7665,28.7469,28.76,92200.0
2012-11-26 15:50:00,44.0,44.04,44.0,44.01,49200.0,28.7535,28.7796,28.7535,28.76,49200.0
2012-11-26 15:55:00,44.0,44.05,44.0,44.04,81200.0,28.7535,28.7861,28.7535,28.7796,81200.0
2012-11-27 09:30:00,45.63,45.85,45.48,45.56,874200.0,29.8186,29.9624,29.7206,29.7729,874200.0
2012-11-27 09:35:00,45.56,45.75,45.51,45.56,281100.0,29.7729,29.8971,29.7402,29.7729,281100.0
2012-11-27 09:40:00,45.55,45.75,45.52,45.75,307700.0,29.7664,29.8971,29.7468,29.8971,307700.0
2012-11-27 09:45:00,45.75,46.21,45.67,45.98,916500.0,29.8971,30.1977,29.8448,30.0474,916500.0
2012-11-27 09:50:00,45.98,46.09,45.78,45.85,380200.0,30.0474,30.1193,29.9167,29.9624,380200.0
2012-11-27 09:55:00,45.85,45.93,45.72,45.85,203700.0,29.9624,30.0147,29.8775,29.9624,203700.0
2012-11-27 10:00:00,45.88,46.04,45.76,45.91,392500.0,29.982,30.0866,29.9036,30.0016,392500.0
2012-11-27 10:05:00,45.92,46.0,45.8,46.0,220500.0,30.0082,30.0604,29.9297,30.0604,220500.0
2012-11-27 10:10:00,46.0,46.0,45.71,45.89,200500.0,30.0604,30.0604,29.8709,29.9886,200500.0
2012-11-27 10:15:00,45.88,46.0,45.8,45.84,378400.0,29.982,30.0604,29.9297,29.9559,378400.0
2012-11-27 10:20:00,45.84,45.92,45.76,45.9,172500.0,29.9559,30.0082,29.9036,29.9951,172500.0
2012-11-27 10:25:00,45.9,45.99,45.88,45.94,139400.0,29.9951,30.0539,29.982,30.0212,139400.0
2012-11-27 10:30:00,45.95,46.17,45.94,45.97,294000.0,30.0278,30.1715,30.0212,30.0408,294000.0
2012-11-27 10:35:00,45.97,45.97,45.81,45.84,120000.0,30.0408,30.0408,29.9363,29.9559,120000.0
2012-11-27 10:40:00,45.85,45.95,45.82,45.83,110000.0,29.9624,30.0278,29.9428,29.9493,110000.0
2012-11-27 10:45:00,45.82,45.96,45.72,45.94,272200.0,29.9428,30.0343,29.8775,30.0212,272200.0
2012-11-27 10:50:00,45.95,46.05,45.93,46.0,195600.0,30.0278,30.0931,30.0147,30.0604,195600.0
2012-11-27 10:55:00,46.02,46.03,45.84,45.87,114700.0,30.0735,30.08,29.9559,29.9755,114700.0
2012-11-27 11:00:00,45.87,45.96,45.87,45.94,82100.0,29.9755,30.0343,29.9755,30.0212,82100.0
2012-11-27 11:05:00,45.95,45.96,45.86,45.89,100500.0,30.0278,30.0343,29.9689,29.9886,100500.0
2012-11-27 11:10:00,45.9,45.92,45.83,45.85,108100.0,29.9951,30.0082,29.9493,29.9624,108100.0
2012-11-27 11:15:00,45.86,45.99,45.85,45.98,83900.0,29.9689,30.0539,29.9624,30.0474,83900.0
2012-11-27 11:20:00,45.97,46.07,45.97,46.06,132400.0,30.0408,30.1062,30.0408,30.0996,132400.0
2012-11-27 11:25:00,46.06,46.07,45.99,46.0,103600.0,30.0996,30.1062,30.0539,30.0604,103600.0
2012-11-27 11:30:00,46.0,46.07,45.93,46.05,132100.0,30.0604,30.1062,30.0147,30.0931,132100.0
2012-11-27 11:35:00,46.05,46.26,46.04,46.22,363800.0,30.0931,30.2303,30.0866,30.2042,363800.0
2012-11-27 11:40:00,46.22,46.34,46.21,46.3,295900.0,30.2042,30.2826,30.1977,30.2565,295900.0
2012-11-27 11:45:00,46.29,46.36,46.24,46.36,433900.0,30.2499,30.2957,30.2173,30.2957,433900.0
2012-11-27 11:50:00,46.36,46.54,46.34,46.42,435400.0,30.2957,30.4133,30.2826,30.3349,435400.0
2012-11-27 11:55:00,46.41,46.53,46.4,46.46,159500.0,30.3284,30.4068,30.3218,30.361,159500.0
2012-11-27 12:00:00,46.46,46.57,46.43,46.46,224100.0,30.361,30.4329,30.3414,30.361,224100.0
2012-11-27 12:05:00,46.46,46.52,46.44,46.5,128700.0,30.361,30.4003,30.348,30.3872,128700.0
2012-11-27 12:10:00,46.5,46.5,46.35,46.41,121500.0,30.3872,30.3872,30.2892,30.3284,121500.0
2012-11-27 12:15:00,46.42,46.55,46.41,46.54,110500.0,30.3349,30.4199,30.3284,30.4133,110500.0
2012-11-27 12:20:00,46.55,46.63,46.54,46.55,172300.0,30.4199,30.4721,30.4133,30.4199,172300.0
2012-11-27 12:25:00,46.56,46.61,46.55,46.61,81100.0,30.4264,30.4591,30.4199,30.4591,81100.0
2012-11-27 12:30:00,46.61,46.63,46.45,46.45,187900.0,30.4591,30.4721,30.3545,30.3545,187900.0
2012-11-27 12:35:00,46.46,46.64,46.46,46.63,117500.0,30.361,30.4787,30.361,30.4721,117500.0
2012-11-27 12:40:00,46.64,46.69,46.49,46.54,227300.0,30.4787,30.5113,30.3806,30.4133,227300.0
2012-11-27 12:45:00,46.54,46.58,46.45,46.5,170000.0,30.4133,30.4395,30.3545,30.3872,170000.0
2012-11-27 12:50:00,46.49,46.51,46.45,46.49,93300.0,30.3806,30.3937,30.3545,30.3806,93300.0
2012-11-27 12:55:00,46.49,46.65,46.48,46.6,133700.0,30.3806,30.4852,30.3741,30.4525,133700.0
2012-11-27 13:00:00,46.6,46.7,46.55,46.68,158200.0,30.4525,30.5179,30.4199,30.5048,158200.0
2012-11-27 13:05:00,46.67,46.8,46.63,46.77,295900.0,30.4983,30.5832,30.4721,30.5636,295900.0
2012-11-27 13:10:00,46.77,46.87,46.74,46.83,220300.0,30.5636,30.629,30.544,30.6028,220300.0
2012-11-27 13:15:00,46.83,46.87,46.75,46.83,190900.0,30.6028,30.629,30.5506,30.6028,190900.0
2012-11-27 13:20:00,46.82,46.82,46.7,46.73,194800.0,30.5963,30.5963,30.5179,30.5375,194800.0
2012-11-27 13:25:00,46.74,46.74,46.62,46.7,122100.0,30.544,30.544,30.4656,30.5179,122100.0
2012-11-27 13:30:00,46.7,46.7,46.62,46.63,85700.0,30.5179,30.5179,30.4656,30.4721,85700.0
2012-11-27 13:35:00,46.63,46.63,46.57,46.59,203700.0,30.4721,30.4721,30.4329,30.446,203700.0
2012-11-27 13:40:00,46.58,46.61,46.54,46.6,204900.0,30.4395,30.4591,30.4133,30.4525,204900.0
2012-11-27 13:45:00,46.6,46.69,46.56,46.68,96900.0,30.4525,30.5113,30.4264,30.5048,96900.0
2012-11-27 13:50:00,46.68,46.69,46.59,46.67,119700.0,30.5048,30.5113,30.446,30.4983,119700.0
2012-11-27 13:55:00,46.67,46.77,46.66,46.73,75100.0,30.4983,30.5636,30.4917,30.5375,75100.0
2012-11-27 14:00:00,46.73,46.85,46.73,46.82,123700.0,30.5375,30.6159,30.5375,30.5963,123700.0
2012-11-27 14:05:00,46.81,46.88,46.79,46.86,120300.0,30.5898,30.6355,30.5767,30.6224,120300.0
2012-11-27 14:10:00,46.87,46.96,46.87,46.89,212700.0,30.629,30.6878,30.629,30.642,212700.0
2012-11-27 14:15:00,46.9,46.93,46.81,46.83,126400.0,30.6486,30.6682,30.5898,30.6028,126400.0
2012-11-27 14:20:00,46.82,46.84,46.63,46.66,162300.0,30.5963,30.6094,30.4721,30.4917,162300.0
2012-11-27 14:25:00,46.66,46.75,46.62,46.65,94200.0,30.4917,30.5506,30.4656,30.4852,94200.0
2012-11-27 14:30:00,46.64,46.72,46.51,46.58,151600.0,30.4787,30.5309,30.3937,30.4395,151600.0
2012-11-27 14:35:00,46.57,46.64,46.45,46.64,294400.0,30.4329,30.4787,30.3545,30.4787,294400.0
2012-11-27 14:40:00,46.65,46.73,46.63,46.67,131600.0,30.4852,30.5375,30.4721,30.4983,131600.0
2012-11-27 14:45:00,46.67,46.72,46.63,46.72,125200.0,30.4983,30.5309,30.4721,30.5309,125200.0
2012-11-27 14:50:00,46.72,46.73,46.62,46.67,82000.0,30.5309,30.5375,30.4656,30.4983,82000.0
2012-11-27 14:55:00,46.68,46.71,46.58,46.58,133800.0,30.5048,30.5244,30.4395,30.4395,133800.0
2012-11-27 15:00:00,46.58,46.59,46.34,46.35,294700.0,30.4395,30.446,30.2826,30.2892,294700.0
2012-11-27 15:05:00,46.37,46.56,46.25,46.55,261100.0,30.3022,30.4264,30.2238,30.4199,261100.0
2012-11-27 15:10:00,46.56,46.58,46.45,46.52,93200.0,30.4264,30.4395,30.3545,30.4003,93200.0
2012-11-27 15:15:00,46.51,46.57,46.49,46.56,116100.0,30.3937,30.4329,30.3806,30.4264,116100.0
2012-11-27 15:20:00,46.56,46.71,46.54,46.68,171600.0,30.4264,30.5244,30.4133,30.5048,171600.0
2012-11-27 15:25:00,46.68,46.69,46.58,46.62,112400.0,30.5048,30.5113,30.4395,30.4656,112400.0
2012-11-27 15:30:00,46.62,46.65,46.5,46.54,148800.0,30.4656,30.4852,30.3872,30.4133,148800.0
2012-11-27 15:35:00,46.54,46.54,46.45,46.5,201700.0,30.4133,30.4133,30.3545,30.3872,201700.0
2012-11-27 15:40:00,46.49,46.52,46.36,46.45,307500.0,30.3806,30.4003,30.2957,30.3545,307500.0
2012-11-27 15:45:00,46.43,46.52,46.36,46.5,359300.0,30.3414,30.4003,30.2957,30.3872,359300.0
2012-11-27 15:50:00,46.5,46.54,46.36,46.37,338600.0,30.3872,30.4133,30.2957,30.3022,338600.0
2012-11-27 15:55:00,46.36,46.4,46.25,46.37,601600.0,30.2957,30.3218,30.2238,30.3022,601600.0
2012-11-28 09:30:00,46.04,46.36,46.02,46.33,206400.0,30.0866,30.2957,30.0735,30.2761,206400.0
2012-11-28 09:35:00,46.32,46.33,46.11,46.23,221400.0,30.2696,30.2761,30.1323,30.2107,221400.0
2012-11-28 09:40:00,46.23,46.4,46.2,46.29,191500.0,30.2107,30.3218,30.1911,30.2499,191500.0
2012-11-28 09:45:00,46.29,46.29,46.12,46.13,189200.0,30.2499,30.2499,30.1389,30.1454,189200.0
2012-11-28 09:50:00,46.13,46.15,45.96,46.14,217800.0,30.1454,30.1585,30.0343,30.1519,217800.0
2012-11-28 09:55:00,46.15,46.15,46.05,46.08,92800.0,30.1585,30.1585,30.0931,30.1127,92800.0
2012-11-28 10:00:00,46.08,46.09,45.7,45.72,296200.0,30.1127,30.1193,29.8644,29.8775,296200.0
2012-11-28 10:05:00,45.72,45.95,45.71,45.88,170800.0,29.8775,30.0278,29.8709,29.982,170800.0
2012-11-28 10:10:00,45.88,46.3,45.87,45.97,205500.0,29.982,30.2565,29.9755,30.0408,205500.0
2012-11-28 10:15:00,45.98,46.11,45.98,46.1,211800.0,30.0474,30.1323,30.0474,30.1258,211800.0
2012-11-28 10:20:00,46.11,46.26,46.01,46.01,274800.0,30.1323,30.2303,30.067,30.067,274800.0
2012-11-28 10:25:00,46.01,46.17,46.01,46.17,300700.0,30.067,30.1715,30.067,30.1715,300700.0
2012-11-28 10:30:00,46.15,46.23,46.07,46.07,82000.0,30.1585,30.2107,30.1062,30.1062,82000.0
2012-11-28 10:35:00,46.08,46.35,46.07,46.25,134500.0,30.1127,30.2892,30.1062,30.2238,134500.0
2012-11-28 10:40:00,46.25,46.26,46.05,46.06,177000.0,30.2238,30.2303,30.0931,30.0996,177000.0
2012-11-28 10:45:00,46.05,46.12,45.97,46.03,136000.0,30.0931,30.1389,30.0408,30.08,136000.0
2012-11-28 10:50:00,46.02,46.04,45.9,45.94,130100.0,30.0735,30.0866,29.9951,30.0212,130100.0
2012-11-28 10:55:00,45.94,46.03,45.93,45.98,95800.0,30.0212,30.08,30.0147,30.0474,95800.0
2012-11-28 11:00:00,45.98,46.01,45.94,45.97,80300.0,30.0474,30.067,30.0212,30.0408,80300.0
2012-11-28 11:05:00,45.97,46.01,45.93,45.95,110500.0,30.0408,30.067,30.0147,30.0278,110500.0
2012-11-28 11:10:00,45.95,46.04,45.91,46.03,136500.0,30.0278,30.0866,30.0016,30.08,136500.0
2012-11-28 11:15:00,46.04,46.28,46.04,46.28,108800.0,30.0866,30.2434,30.0866,30.2434,108800.0
2012-11-28 11:20:00,46.28,46.31,46.15,46.16,197100.0,30.2434,30.263,30.1585,30.165,197100.0
2012-11-28 11:25:00,46.16,46.21,46.05,46.18,115100.0,30.165,30.1977,30.0931,30.1781,115100.0
2012-11-28 11:30:00,46.17,46.18,46.05,46.13,101400.0,30.1715,30.1781,30.0931,30.1454,101400.0
2012-11-28 11:35:00,46.13,46.28,46.12,46.26,110400.0,30.1454,30.2434,30.1389,30.2303,110400.0
2012-11-28 11:40:00,46.26,46.29,46.18,46.25,93900.0,30.2303,30.2499,30.1781,30.2238,93900.0
2012-11-28 11:45:00,46.25,46.33,46.2,46.33,84000.0,30.2238,30.2761,30.1911,30.2761,84000.0
2012-11-28 11:50:00,46.34,46.35,46.26,46.28,142700.0,30.2826,30.2892,30.2303,30.2434,142700.0
2012-11-28 11:55:00,46.29,46.34,46.28,46.33,144700.0,30.2499,30.2826,30.2434,30.2761,144700.0
2012-11-28 12:00:00,46.31,46.4,46.21,46.36,136400.0,30.263,30.3218,30.1977,30.2957,136400.0
2012-11-28 12:05:00,46.36,46.37,46.29,46.34,138300.0,30.2957,30.3022,30.2499,30.2826,138300.0
2012-11-28 12:10:00,46.34,46.37,46.3,46.33,138500.0,30.2826,30.3022,30.2565,30.2761,138500.0
2012-11-28 12:15:00,46.34,46.54,46.32,46.51,203600.0,30.2826,30.4133,30.2696,30.3937,203600.0
2012-11-28 12:20:00,46.51,46.68,46.46,46.68,130300.0,30.3937,30.5048,30.361,30.5048,130300.0
2012-11-28 12:25:00,46.68,46.8,46.57,46.64,174500.0,30.5048,30.5832,30.4329,30.4787,174500.0
2012-11-28 12:30:00,46.63,46.65,46.53,46.59,135400.0,30.4721,30.4852,30.4068,30.446,135400.0
2012-11-28 12:35:00,46.6,46.71,46.6,46.7,82500.0,30.4525,30.5244,30.4525,30.5179,82500.0
2012-11-28 12:40:00,46.7,46.7,46.6,46.63,53900.0,30.5179,30.5179,30.4525,30.4721,53900.0
2012-11-28 12:45:00,46.62,46.64,46.51,46.52,58800.0,30.4656,30.4787,30.3937,30.4003,58800.0
2012-11-28 12:50:00,46.53,46.59,46.53,46.55,35900.0,30.4068,30.446,30.4068,30.4199,35900.0
2012-11-28 12:55:00,46.55,46.69,46.55,46.68,68800.0,30.4199,30.5113,30.4199,30.5048,68800.0
2012-11-28 13:00:00,46.67,46.7,46.62,46.64,98200.0,30.4983,30.5179,30.4656,30.4787,98200.0
2012-11-28 13:05:00,46.64,46.68,46.55,46.55,48100.0,30.4787,30.5048,30.4199,30.4199,48100.0
2012-11-28 13:10:00,46.56,46.66,46.56,46.64,39200.0,30.4264,30.4917,30.4264,30.4787,39200.0
2012-11-28 13:15:00,46.65,46.65,46.59,46.6,86700.0,30.4852,30.4852,30.446,30.4525,86700.0
2012-11-28 13:20:00,46.59,46.75,46.58,46.73,67300.0,30.446,30.5506,30.4395,30.5375,67300.0
2012-11-28 13:25:00,46.73,46.83,46.71,46.79,89200.0,30.5375,30.6028,30.5244,30.5767,89200.0
2012-11-28 13:30:00,46.79,46.86,46.68,46.72,164600.0,30.5767,30.6224,30.5048,30.5309,164600.0
2012-11-28 13:35:00,46.72,46.8,46.66,46.78,96800.0,30.5309,30.5832,30.4917,30.5702,96800.0
2012-11-28 13:40:00,46.79,46.85,46.78,46.82,94600.0,30.5767,30.6159,30.5702,30.5963,94600.0
2012-11-28 13:45:00,46.82,46.86,46.8,46.85,42900.0,30.5963,30.6224,30.5832,30.6159,42900.0
2012-11-28 13:50:00,46.85,46.86,46.8,46.81,57700.0,30.6159,30.6224,30.5832,30.5898,57700.0
2012-11-28 13:55:00,46.8,46.89,46.8,46.87,78400.0,30.5832,30.642,30.5832,30.629,78400.0
2012-11-28 14:00:00,46.86,46.9,46.78,46.8,92400.0,30.6224,30.6486,30.5702,30.5832,92400.0
2012-11-28 14:05:00,46.8,46.87,46.75,46.83,62700.0,30.5832,30.629,30.5506,30.6028,62700.0
2012-11-28 14:10:00,46.84,46.88,46.79,46.82,48800.0,30.6094,30.6355,30.5767,30.5963,48800.0
2012-11-28 14:15:00,46.82,46.86,46.8,46.85,33700.0,30.5963,30.6224,30.5832,30.6159,33700.0
2012-11-28 14:20:00,46.85,46.91,46.82,46.88,62800.0,30.6159,30.6551,30.5963,30.6355,62800.0
2012-11-28 14:25:00,46.87,46.91,46.87,46.88,54700.0,30.629,30.6551,30.629,30.6355,54700.0
2012-11-28 14:30:00,46.88,46.93,46.84,46.9,67100.0,30.6355,30.6682,30.6094,30.6486,67100.0
2012-11-28 14:35:00,46.9,46.92,46.86,46.91,76200.0,30.6486,30.6616,30.6224,30.6551,76200.0
2012-11-28 14:40:00,46.91,46.94,46.89,46.91,80500.0,30.6551,30.6747,30.642,30.6551,80500.0
2012-11-28 14:45:00,46.93,46.93,46.84,46.84,73300.0,30.6682,30.6682,30.6094,30.6094,73300.0
2012-11-28 14:50:00,46.84,46.84,46.71,46.74,153300.0,30.6094,30.6094,30.5244,30.544,153300.0
2012-11-28 14:55:00,46.74,46.75,46.65,46.68,158400.0,30.544,30.5506,30.4852,30.5048,158400.0
2012-11-28 15:00:00,46.68,46.82,46.68,46.82,80000.0,30.5048,30.5963,30.5048,30.5963,80000.0
2012-11-28 15:05:00,46.82,46.91,46.76,46.86,123100.0,30.5963,30.6551,30.5571,30.6224,123100.0
2012-11-28 15:10:00,46.87,46.89,46.84,46.86,59800.0,30.629,30.642,30.6094,30.6224,59800.0
2012-11-28 15:15:00,46.85,46.85,46.78,46.8,143500.0,30.6159,30.6159,30.5702,30.5832,143500.0
2012-11-28 15:20:00,46.79,46.81,46.71,46.74,171700.0,30.5767,30.5898,30.5244,30.544,171700.0
2012-11-28 15:25:00,46.76,46.8,46.7,46.79,136300.0,30.5571,30.5832,30.5179,30.5767,136300.0
2012-11-28 15:30:00,46.8,46.95,46.8,46.87,264800.0,30.5832,30.6813,30.5832,30.629,264800.0
2012-11-28 15:35:00,46.87,46.9,46.82,46.86,142900.0,30.629,30.6486,30.5963,30.6224,142900.0
2012-11-28 15:40:00,46.86,46.98,46.85,46.97,233000.0,30.6224,30.7009,30.6159,30.6943,233000.0
2012-11-28 15:45:00,46.98,46.99,46.93,46.97,169700.0,30.7009,30.7074,30.6682,30.6943,169700.0
2012-11-28 15:50:00,46.97,47.03,46.97,47.03,249500.0,30.6943,30.7335,30.6943,30.7335,249500.0
2012-11-28 15:55:00,47.03,47.03,46.86,46.97,455800.0,30.7335,30.7335,30.6224,30.6943,455800.0
2012-11-29 09:30:00,47.24,47.25,46.97,47.07,239800.0,30.8708,30.8773,30.6943,30.7597,239800.0
2012-11-29 09:35:00,47.07,47.25,46.98,47.01,158600.0,30.7597,30.8773,30.7009,30.7205,158600.0
2012-11-29 09:40:00,47.01,47.06,46.85,46.94,148300.0,30.7205,30.7531,30.6159,30.6747,148300.0
2012-11-29 09:45:00,46.92,47.05,46.75,46.79,109200.0,30.6616,30.7466,30.5506,30.5767,109200.0
2012-11-29 09:50:00,46.81,46.88,46.58,46.6,204000.0,30.5898,30.6355,30.4395,30.4525,204000.0
2012-11-29 09:55:00,46.61,46.93,46.61,46.86,152800.0,30.4591,30.6682,30.4591,30.6224,152800.0
2012-11-29 10:00:00,46.87,46.91,46.72,46.72,67600.0,30.629,30.6551,30.5309,30.5309,67600.0
2012-11-29 10:05:00,46.72,46.81,46.6,46.63,77600.0,30.5309,30.5898,30.4525,30.4721,77600.0
2012-11-29 10:10:00,46.63,46.75,46.63,46.72,175700.0,30.4721,30.5506,30.4721,30.5309,175700.0
2012-11-29 10:15:00,46.71,46.72,46.63,46.68,40700.0,30.5244,30.5309,30.4721,30.5048,40700.0
2012-11-29 10:20:00,46.67,46.79,46.67,46.72,202700.0,30.4983,30.5767,30.4983,30.5309,202700.0
2012-11-29 10:25:00,46.72,46.9,46.7,46.78,155700.0,30.5309,30.6486,30.5179,30.5702,155700.0
2012-11-29 10:30:00,46.78,46.79,46.7,46.75,49400.0,30.5702,30.5767,30.5179,30.5506,49400.0
2012-11-29 10:35:00,46.76,46.83,46.7,46.8,75200.0,30.5571,30.6028,30.5179,30.5832,75200.0
2012-11-29 10:40:00,46.8,46.85,46.74,46.81,143400.0,30.5832,30.6159,30.544,30.5898,143400.0
2012-11-29 10:45:00,46.82,46.85,46.72,46.74,156600.0,30.5963,30.6159,30.5309,30.544,156600.0
2012-11-29 10:50:00,46.74,46.82,46.71,46.81,121000.0,30.544,30.5963,30.5244,30.5898,121000.0
2012-11-29 10:55:00,46.81,46.87,46.77,46.83,59200.0,30.5898,30.629,30.5636,30.6028,59200.0
2012-11-29 11:00:00,46.82,46.88,46.81,46.85,82700.0,30.5963,30.6355,30.5898,30.6159,82700.0
2012-11-29 11:05:00,46.87,46.91,46.84,46.89,72200.0,30.629,30.6551,30.6094,30.642,72200.0
2012-11-29 11:10:00,46.9,46.94,46.87,46.92,135200.0,30.6486,30.6747,30.629,30.6616,135200.0
2012-11-29 11:15:00,46.93,46.93,46.86,46.86,71800.0,30.6682,30.6682,30.6224,30.6224,71800.0
2012-11-29 11:20:00,46.86,46.86,46.75,46.76,117300.0,30.6224,30.6224,30.5506,30.5571,117300.0
2012-11-29 11:25:00,46.76,46.81,46.73,46.81,50300.0,30.5571,30.5898,30.5375,30.5898,50300.0
2012-11-29 11:30:00,46.81,46.83,46.73,46.74,58000.0,30.5898,30.6028,30.5375,30.544,58000.0
2012-11-29 11:35:00,46.74,46.84,46.72,46.78,80800.0,30.544,30.6094,30.5309,30.5702,80800.0
2012-11-29 11:40:00,46.78,46.78,46.46,46.55,164600.0,30.5702,30.5702,30.361,30.4199,164600.0
2012-11-29 11:45:00,46.55,46.69,46.52,46.66,64900.0,30.4199,30.5113,30.4003,30.4917,64900.0
2012-11-29 11:50:00,46.67,46.85,46.67,46.8,108400.0,30.4983,30.6159,30.4983,30.5832,108400.0
2012-11-29 11:55:00,46.81,46.82,46.66,46.75,66700.0,30.5898,30.5963,30.4917,30.5506,66700.0
2012-11-29 12:00:00,46.76,46.81,46.71,46.79,41600.0,30.5571,30.5898,30.5244,30.5767,41600.0
2012-11-29 12:05:00,46.79,46.86,46.69,46.79,121200.0,30.5767,30.6224,30.5113,30.5767,121200.0
2012-11-29 12:10:00,46.79,46.86,46.74,46.77,180900.0,30.5767,30.6224,30.544,30.5636,180900.0
2012-11-29 12:15:00,46.78,46.78,46.7,46.73,62900.0,30.5702,30.5702,30.5179,30.5375,62900.0
2012-11-29 12:20:00,46.74,46.79,46.73,46.77,27300.0,30.544,30.5767,30.5375,30.5636,27300.0
2012-11-29 12:25:00,46.77,46.82,46.73,46.8,49400.0,30.5636,30.5963,30.5375,30.5832,49400.0
2012-11-29 12:30:00,46.81,46.89,46.8,46.88,47700.0,30.5898,30.642,30.5832,30.6355,47700.0
2012-11-29 12:35:00,46.88,46.88,46.81,46.86,38000.0,30.6355,30.6355,30.5898,30.6224,38000.0
2012-11-29 12:40:00,46.86,46.9,46.83,46.89,69400.0,30.6224,30.6486,30.6028,30.642,69400.0
2012-11-29 12:45:00,46.89,46.89,46.82,46.85,25300.0,30.642,30.642,30.5963,30.6159,25300.0
2012-11-29 12:50:00,46.84,46.9,46.81,46.82,77900.0,30.6094,30.6486,30.5898,30.5963,77900.0
2012-11-29 12:55:00,46.83,46.87,46.8,46.86,57000.0,30.6028,30.629,30.5832,30.6224,57000.0
2012-11-29 13:00:00,46.87,46.9,46.85,46.87,42100.0,30.629,30.6486,30.6159,30.629,42100.0
2012-11-29 13:05:00,46.87,46.91,46.85,46.88,59300.0,30.629,30.6551,30.6159,30.6355,59300.0
2012-11-29 13:10:00,46.88,46.89,46.81,46.84,54800.0,30.6355,30.642,30.5898,30.6094,54800.0
2012-11-29 13:15:00,46.83,46.89,46.83,46.87,37000.0,30.6028,30.642,30.6028,30.629,37000.0
2012-11-29 13:20:00,46.87,46.95,46.84,46.95,48200.0,30.629,30.6813,30.6094,30.6813,48200.0
2012-11-29 13:25:00,46.95,47.01,46.94,47.0,146500.0,30.6813,30.7205,30.6747,30.7139,146500.0
2012-11-29 13:30:00,46.99,47.02,46.96,46.99,73400.0,30.7074,30.727,30.6878,30.7074,73400.0
2012-11-29 13:35:00,46.99,47.11,46.98,47.07,100000.0,30.7074,30.7858,30.7009,30.7597,100000.0
2012-11-29 13:40:00,47.08,47.14,46.84,47.13,354800.0,30.7662,30.8054,30.6094,30.7989,354800.0
2012-11-29 13:45:00,47.13,47.19,46.95,46.96,268500.0,30.7989,30.8381,30.6813,30.6878,268500.0
2012-11-29 13:50:00,46.97,46.98,46.9,46.98,46700.0,30.6943,30.7009,30.6486,30.7009,46700.0
2012-11-29 13:55:00,46.98,46.99,46.94,46.96,29100.0,30.7009,30.7074,30.6747,30.6878,29100.0
2012-11-29 14:00:00,46.96,46.97,46.88,46.88,66200.0,30.6878,30.6943,30.6355,30.6355,66200.0
2012-11-29 14:05:00,46.88,46.91,46.85,46.91,61800.0,30.6355,30.6551,30.6159,30.6551,61800.0
2012-11-29 14:10:00,46.91,47.0,46.91,47.0,53300.0,30.6551,30.7139,30.6551,30.7139,53300.0
2012-11-29 14:15:00,47.0,47.06,46.99,47.03,57400.0,30.7139,30.7531,30.7074,30.7335,57400.0
2012-11-29 14:20:00,47.03,47.07,47.0,47.02,57400.0,30.7335,30.7597,30.7139,30.727,57400.0
2012-11-29 14:25:00,47.03,47.05,46.98,47.05,50200.0,30.7335,30.7466,30.7009,30.7466,50200.0
2012-11-29 14:30:00,47.04,47.1,47.03,47.09,44800.0,30.7401,30.7793,30.7335,30.7727,44800.0
2012-11-29 14:35:00,47.1,47.14,47.09,47.14,39500.0,30.7793,30.8054,30.7727,30.8054,39500.0
2012-11-29 14:40:00,47.14,47.18,47.11,47.12,55400.0,30.8054,30.8316,30.7858,30.7923,55400.0
2012-11-29 14:45:00,47.12,47.16,47.09,47.09,65900.0,30.7923,30.8185,30.7727,30.7727,65900.0
2012-11-29 14:50:00,47.09,47.1,47.0,47.01,79200.0,30.7727,30.7793,30.7139,30.7205,79200.0
2012-11-29 14:55:00,47.01,47.04,46.97,47.03,88100.0,30.7205,30.7401,30.6943,30.7335,88100.0
2012-11-29 15:00:00,47.03,47.08,47.02,47.05,96100.0,30.7335,30.7662,30.727,30.7466,96100.0
2012-11-29 15:05:00,47.05,47.13,47.05,47.07,114900.0,30.7466,30.7989,30.7466,30.7597,114900.0
2012-11-29 15:10:00,47.07,47.09,46.98,47.0,177500.0,30.7597,30.7727,30.7009,30.7139,177500.0
2012-11-29 15:15:00,47.0,47.02,46.95,46.95,74000.0,30.7139,30.727,30.6813,30.6813,74000.0
2012-11-29 15:20:00,46.96,47.0,46.93,46.94,73100.0,30.6878,30.7139,30.6682,30.6747,73100.0
2012-11-29 15:25:00,46.95,47.03,46.95,47.0,156200.0,30.6813,30.7335,30.6813,30.7139,156200.0
2012-11-29 15:30:00,47.0,47.05,46.98,47.01,105200.0,30.7139,30.7466,30.7009,30.7205,105200.0
2012-11-29 15:35:00,47.02,47.07,47.0,47.06,144700.0,30.727,30.7597,30.7139,30.7531,144700.0
2012-11-29 15:40:00,47.06,47.09,46.99,46.99,235200.0,30.7531,30.7727,30.7074,30.7074,235200.0
2012-11-29 15:45:00,46.99,46.99,46.96,46.98,183700.0,30.7074,30.7074,30.6878,30.7009,183700.0
2012-11-29 15:50:00,46.98,47.02,46.96,47.01,222400.0,30.7009,30.727,30.6878,30.7205,222400.0
2012-11-29 15:55:00,47.01,47.01,46.93,46.94,457200.0,30.7205,30.7205,30.6682,30.6747,457200.0
2012-11-30 09:30:00,46.72,46.82,46.68,46.71,83700.0,30.5309,30.5963,30.5048,30.5244,83700.0
2012-11-30 09:35:00,46.73,46.73,46.5,46.63,147500.0,30.5375,30.5375,30.3872,30.4721,147500.0
2012-11-30 09:40:00,46.63,46.78,46.58,46.75,138500.0,30.4721,30.5702,30.4395,30.5506,138500.0
2012-11-30 09:45:00,46.75,46.75,46.61,46.61,115900.0,30.5506,30.5506,30.4591,30.4591,115900.0
2012-11-30 09:50:00,46.61,46.62,46.54,46.6,77200.0,30.4591,30.4656,30.4133,30.4525,77200.0
2012-11-30 09:55:00,46.59,46.62,46.46,46.48,116300.0,30.446,30.4656,30.361,30.3741,116300.0
2012-11-30 10:00:00,46.48,46.62,46.44,46.58,132400.0,30.3741,30.4656,30.348,30.4395,132400.0
2012-11-30 10:05:00,46.59,46.63,46.53,46.55,43400.0,30.446,30.4721,30.4068,30.4199,43400.0
2012-11-30 10:10:00,46.54,46.59,46.5,46.59,48600.0,30.4133,30.446,30.3872,30.446,48600.0
2012-11-30 10:15:00,46.59,46.6,46.49,46.58,96600.0,30.446,30.4525,30.3806,30.4395,96600.0
2012-11-30 10:20:00,46.58,46.66,46.58,46.61,76000.0,30.4395,30.4917,30.4395,30.4591,76000.0
2012-11-30 10:25:00,46.61,46.67,46.55,46.55,95400.0,30.4591,30.4983,30.4199,30.4199,95400.0
2012-11-30 10:30:00,46.56,46.64,46.54,46.64,49500.0,30.4264,30.4787,30.4133,30.4787,49500.0
2012-11-30 10:35:00,46.64,46.64,46.6,46.6,91400.0,30.4787,30.4787,30.4525,30.4525,91400.0
2012-11-30 10:40:00,46.6,46.62,46.56,46.56,74900.0,30.4525,30.4656,30.4264,30.4264,74900.0
2012-11-30 10:45:00,46.56,46.61,46.54,46.56,128500.0,30.4264,30.4591,30.4133,30.4264,128500.0
2012-11-30 10:50:00,46.56,46.57,46.5,46.55,75400.0,30.4264,30.4329,30.3872,30.4199,75400.0
2012-11-30 10:55:00,46.56,46.59,46.5,46.58,78400.0,30.4264,30.446,30.3872,30.4395,78400.0
2012-11-30 11:00:00,46.59,46.71,46.58,46.68,115400.0,30.446,30.5244,30.4395,30.5048,115400.0
2012-11-30 11:05:00,46.68,46.7,46.58,46.59,55900.0,30.5048,30.5179,30.4395,30.446,55900.0
2012-11-30 11:10:00,46.6,46.69,46.57,46.6,64400.0,30.4525,30.5113,30.4329,30.4525,64400.0
2012-11-30 11:15:00,46.61,46.66,46.55,46.55,55700.0,30.4591,30.4917,30.4199,30.4199,55700.0
2012-11-30 11:20:00,46.55,46.58,46.48,46.51,83800.0,30.4199,30.4395,30.3741,30.3937,83800.0
2012-11-30 11:25:00,46.51,46.6,46.5,46.56,31500.0,30.3937,30.4525,30.3872,30.4264,31500.0
2012-11-30 11:30:00,46.56,46.56,46.43,46.43,43600.0,30.4264,30.4264,30.3414,30.3414,43600.0
2012-11-30 11:35:00,46.43,46.53,46.41,46.52,95100.0,30.3414,30.4068,30.3284,30.4003,95100.0
2012-11-30 11:40:00,46.53,46.59,46.5,46.57,65500.0,30.4068,30.446,30.3872,30.4329,65500.0
2012-11-30 11:45:00,46.57,46.6,46.57,46.59,26900.0,30.4329,30.4525,30.4329,30.446,26900.0
2012-11-30 11:50:00,46.58,46.59,46.53,46.56,32000.0,30.4395,30.446,30.4068,30.4264,32000.0
2012-11-30 11:55:00,46.58,46.59,46.53,46.56,67800.0,30.4395,30.446,30.4068,30.4264,67800.0
2012-11-30 12:00:00,46.57,46.64,46.57,46.64,66800.0,30.4329,30.4787,30.4329,30.4787,66800.0
2012-11-30 12:05:00,46.64,46.7,46.6,46.6,48500.0,30.4787,30.5179,30.4525,30.4525,48500.0
2012-11-30 12:10:00,46.59,46.7,46.59,46.7,60300.0,30.446,30.5179,30.446,30.5179,60300.0
2012-11-30 12:15:00,46.69,46.69,46.6,46.62,63700.0,30.5113,30.5113,30.4525,30.4656,63700.0
2012-11-30 12:20:00,46.63,46.65,46.6,46.64,31700.0,30.4721,30.4852,30.4525,30.4787,31700.0
2012-11-30 12:25:00,46.64,46.65,46.58,46.63,63800.0,30.4787,30.4852,30.4395,30.4721,63800.0
2012-11-30 12:30:00,46.64,46.68,46.62,46.65,63500.0,30.4787,30.5048,30.4656,30.4852,63500.0
2012-11-30 12:35:00,46.65,46.69,46.58,46.6,115800.0,30.4852,30.5113,30.4395,30.4525,115800.0
2012-11-30 12:40:00,46.62,46.62,46.52,46.54,63900.0,30.4656,30.4656,30.4003,30.4133,63900.0
2012-11-30 12:45:00,46.53,46.55,46.45,46.5,68100.0,30.4068,30.4199,30.3545,30.3872,68100.0
2012-11-30 12:50:00,46.49,46.51,46.39,46.41,77700.0,30.3806,30.3937,30.3153,30.3284,77700.0
2012-11-30 12:55:00,46.41,46.46,46.39,46.46,77200.0,30.3284,30.361,30.3153,30.361,77200.0
2012-11-30 13:00:00,46.45,46.51,46.42,46.48,60200.0,30.3545,30.3937,30.3349,30.3741,60200.0
2012-11-30 13:05:00,46.49,46.54,46.48,46.5,50800.0,30.3806,30.4133,30.3741,30.3872,50800.0
2012-11-30 13:10:00,46.5,46.53,46.48,46.5,90200.0,30.3872,30.4068,30.3741,30.3872,90200.0
2012-11-30 13:15:00,46.49,46.5,46.38,46.39,70400.0,30.3806,30.3872,30.3088,30.3153,70400.0
2012-11-30 13:20:00,46.39,46.42,46.32,46.36,143500.0,30.3153,30.3349,30.2696,30.2957,143500.0
2012-11-30 13:25:00,46.36,46.39,46.32,46.38,46300.0,30.2957,30.3153,30.2696,30.3088,46300.0
2012-11-30 13:30:00,46.38,46.44,46.36,46.41,68700.0,30.3088,30.348,30.2957,30.3284,68700.0
2012-11-30 13:35:00,46.42,46.44,46.38,46.4,81000.0,30.3349,30.348,30.3088,30.3218,81000.0
2012-11-30 13:40:00,46.4,46.45,46.36,46.42,100500.0,30.3218,30.3545,30.2957,30.3349,100500.0
2012-11-30 13:45:00,46.43,46.48,46.41,46.48,32900.0,30.3414,30.3741,30.3284,30.3741,32900.0
2012-11-30 13:50:00,46.48,46.48,46.43,46.45,27200.0,30.3741,30.3741,30.3414,30.3545,27200.0
2012-11-30 13:55:00,46.44,46.45,46.36,46.36,156400.0,30.348,30.3545,30.2957,30.2957,156400.0
2012-11-30 14:00:00,46.36,46.39,46.3,46.34,72500.0,30.2957,30.3153,30.2565,30.2826,72500.0
2012-11-30 14:05:00,46.35,46.38,46.32,46.37,27200.0,30.2892,30.3088,30.2696,30.3022,27200.0
2012-11-30 14:10:00,46.37,46.42,46.37,46.41,39400.0,30.3022,30.3349,30.3022,30.3284,39400.0
2012-11-30 14:15:00,46.41,46.47,46.39,46.46,54000.0,30.3284,30.3676,30.3153,30.361,54000.0
2012-11-30 14:20:00,46.46,46.59,46.46,46.58,66600.0,30.361,30.446,30.361,30.4395,66600.0
2012-11-30 14:25:00,46.58,46.59,46.52,46.52,58300.0,30.4395,30.446,30.4003,30.4003,58300.0
2012-11-30 14:30:00,46.53,46.57,46.48,46.48,32200.0,30.4068,30.4329,30.3741,30.3741,32200.0
2012-11-30 14:35:00,46.48,46.49,46.42,46.42,36100.0,30.3741,30.3806,30.3349,30.3349,36100.0
2012-11-30 14:40:00,46.42,46.46,46.42,46.43,20700.0,30.3349,30.361,30.3349,30.3414,20700.0
2012-11-30 14:45:00,46.43,46.44,46.4,46.43,40600.0,30.3414,30.348,30.3218,30.3414,40600.0
2012-11-30 14:50:00,46.42,46.44,46.41,46.42,29500.0,30.3349,30.348,30.3284,30.3349,29500.0
2012-11-30 14:55:00,46.42,46.44,46.38,46.4,35300.0,30.3349,30.348,30.3088,30.3218,35300.0
2012-11-30 15:00:00,46.4,46.41,46.37,46.38,49100.0,30.3218,30.3284,30.3022,30.3088,49100.0
2012-11-30 15:05:00,46.39,46.41,46.37,46.39,61600.0,30.3153,30.3284,30.3022,30.3153,61600.0
2012-11-30 15:10:00,46.4,46.45,46.39,46.43,45600.0,30.3218,30.3545,30.3153,30.3414,45600.0
2012-11-30 15:15:00,46.43,46.48,46.42,46.44,58500.0,30.3414,30.3741,30.3349,30.348,58500.0
2012-11-30 15:20:00,46.44,46.52,46.44,46.46,40200.0,30.348,30.4003,30.348,30.361,40200.0
2012-11-30 15:25:00,46.46,46.48,46.43,46.48,43200.0,30.361,30.3741,30.3414,30.3741,43200.0
2012-11-30 15:30:00,46.48,46.51,46.46,46.5,38900.0,30.3741,30.3937,30.361,30.3872,38900.0
2012-11-30 15:35:00,46.5,46.55,46.5,46.52,46200.0,30.3872,30.4199,30.3872,30.4003,46200.0
2012-11-30 15:40:00,46.52,46.52,46.46,46.46,65000.0,30.4003,30.4003,30.361,30.361,65000.0
2012-11-30 15:45:00,46.46,46.56,46.45,46.53,196200.0,30.361,30.4264,30.3545,30.4068,196200.0
2012-11-30 15:50:00,46.53,46.65,46.53,46.65,91100.0,30.4068,30.4852,30.4068,30.4852,91100.0
2012-11-30 15:55:00,46.64,46.66,46.64,46.64,298200.0,30.4787,30.4917,30.4787,30.4787,298200.0
2012-12-03 09:30:00,46.93,47.9,46.87,47.81,539600.0,30.6682,31.3021,30.629,31.2432,539600.0
2012-12-03 09:35:00,47.79,48.1,47.55,47.57,655000.0,31.2302,31.4328,31.0733,31.0864,655000.0
2012-12-03 09:40:00,47.57,47.85,47.36,47.65,398800.0,31.0864,31.2694,30.9492,31.1387,398800.0
2012-12-03 09:45:00,47.64,47.66,47.41,47.48,323900.0,31.1322,31.1452,30.9819,31.0276,323900.0
2012-12-03 09:50:00,47.48,47.65,47.33,47.51,290000.0,31.0276,31.1387,30.9296,31.0472,290000.0
2012-12-03 09:55:00,47.52,47.78,47.46,47.53,246000.0,31.0537,31.2236,31.0145,31.0603,246000.0
2012-12-03 10:00:00,47.52,47.8,47.45,47.69,289900.0,31.0537,31.2367,31.008,31.1648,289900.0
2012-12-03 10:05:00,47.69,47.69,47.54,47.58,215500.0,31.1648,31.1648,31.0668,31.0929,215500.0
2012-12-03 10:10:00,47.58,47.64,47.5,47.59,110700.0,31.0929,31.1322,31.0407,31.0995,110700.0
2012-12-03 10:15:00,47.59,47.85,47.54,47.82,191500.0,31.0995,31.2694,31.0668,31.2498,191500.0
2012-12-03 10:20:00,47.82,48.0,47.8,47.87,327800.0,31.2498,31.3674,31.2367,31.2825,327800.0
2012-12-03 10:25:00,47.88,47.91,47.74,47.75,216300.0,31.289,31.3086,31.1975,31.204,216300.0
2012-12-03 10:30:00,47.76,47.8,47.75,47.75,89800.0,31.2106,31.2367,31.204,31.204,89800.0
2012-12-03 10:35:00,47.76,47.87,47.75,47.87,110300.0,31.2106,31.2825,31.204,31.2825,110300.0
2012-12-03 10:40:00,47.87,47.89,47.81,47.86,99100.0,31.2825,31.2955,31.2432,31.2759,99100.0
2012-12-03 10:45:00,47.85,47.85,47.68,47.75,156900.0,31.2694,31.2694,31.1583,31.204,156900.0
2012-12-03 10:50:00,47.74,47.8,47.54,47.55,106900.0,31.1975,31.2367,31.0668,31.0733,106900.0
2012-12-03 10:55:00,47.55,47.7,47.52,47.64,138000.0,31.0733,31.1714,31.0537,31.1322,138000.0
2012-12-03 11:00:00,47.64,47.69,47.59,47.64,64200.0,31.1322,31.1648,31.0995,31.1322,64200.0
2012-12-03 11:05:00,47.64,47.75,47.62,47.72,65500.0,31.1322,31.204,31.1191,31.1844,65500.0
2012-12-03 11:10:00,47.72,47.75,47.69,47.69,53800.0,31.1844,31.204,31.1648,31.1648,53800.0
2012-12-03 11:15:00,47.69,47.75,47.57,47.57,113900.0,31.1648,31.204,31.0864,31.0864,113900.0
2012-12-03 11:20:00,47.57,47.58,47.41,47.5,159200.0,31.0864,31.0929,30.9819,31.0407,159200.0
2012-12-03 11:25:00,47.5,47.58,47.5,47.54,99500.0,31.0407,31.0929,31.0407,31.0668,99500.0
2012-12-03 11:30:00,47.53,47.59,47.43,47.54,113800.0,31.0603,31.0995,30.9949,31.0668,113800.0
2012-12-03 11:35:00,47.54,47.6,47.53,47.55,138800.0,31.0668,31.106,31.0603,31.0733,138800.0
2012-12-03 11:40:00,47.56,47.56,47.35,47.4,261300.0,31.0799,31.0799,30.9426,30.9753,261300.0
2012-12-03 11:45:00,47.4,47.48,47.34,47.41,186400.0,30.9753,31.0276,30.9361,30.9819,186400.0
2012-12-03 11:50:00,47.42,47.58,47.41,47.46,174500.0,30.9884,31.0929,30.9819,31.0145,174500.0
2012-12-03 11:55:00,47.46,47.53,47.44,47.45,57900.0,31.0145,31.0603,31.0015,31.008,57900.0
2012-12-03 12:00:00,47.45,47.46,47.38,47.39,84300.0,31.008,31.0145,30.9623,30.9688,84300.0
2012-12-03 12:05:00,47.38,47.41,47.38,47.39,49700.0,30.9623,30.9819,30.9623,30.9688,49700.0
2012-12-03 12:10:00,47.39,47.41,47.37,47.37,50700.0,30.9688,30.9819,30.9557,30.9557,50700.0
2012-12-03 12:15:00,47.38,47.39,47.22,47.32,124700.0,30.9623,30.9688,30.8577,30.923,124700.0
2012-12-03 12:20:00,47.33,47.35,47.3,47.32,44700.0,30.9296,30.9426,30.91,30.923,44700.0
2012-12-03 12:25:00,47.33,47.37,47.22,47.22,79900.0,30.9296,30.9557,30.8577,30.8577,79900.0
2012-12-03 12:30:00,47.22,47.31,47.2,47.29,51600.0,30.8577,30.9165,30.8446,30.9034,51600.0
2012-12-03 12:35:00,47.29,47.3,47.03,47.13,156100.0,30.9034,30.91,30.7335,30.7989,156100.0
2012-12-03 12:40:00,47.13,47.14,47.0,47.0,79600.0,30.7989,30.8054,30.7139,30.7139,79600.0
2012-12-03 12:45:00,47.01,47.08,47.01,47.07,160400.0,30.7205,30.7662,30.7205,30.7597,160400.0
2012-12-03 12:50:00,47.07,47.07,46.93,46.99,120800.0,30.7597,30.7597,30.6682,30.7074,120800.0
2012-12-03 12:55:00,47.0,47.0,46.93,46.98,34900.0,30.7139,30.7139,30.6682,30.7009,34900.0
2012-12-03 13:00:00,46.95,46.97,46.81,46.84,90000.0,30.6813,30.6943,30.5898,30.6094,90000.0
2012-12-03 13:05:00,46.85,46.89,46.75,46.84,87300.0,30.6159,30.642,30.5506,30.6094,87300.0
2012-12-03 13:10:00,46.86,46.98,46.86,46.97,66900.0,30.6224,30.7009,30.6224,30.6943,66900.0
2012-12-03 13:15:00,46.97,46.97,46.9,46.97,44400.0,30.6943,30.6943,30.6486,30.6943,44400.0
2012-12-03 13:20:00,46.98,47.07,46.98,47.07,165900.0,30.7009,30.7597,30.7009,30.7597,165900.0
2012-12-03 13:25:00,47.06,47.12,47.04,47.11,42600.0,30.7531,30.7923,30.7401,30.7858,42600.0
2012-12-03 13:30:00,47.1,47.11,46.92,46.95,153100.0,30.7793,30.7858,30.6616,30.6813,153100.0
2012-12-03 13:35:00,46.93,47.0,46.93,47.0,46400.0,30.6682,30.7139,30.6682,30.7139,46400.0
2012-12-03 13:40:00,46.98,47.02,46.94,46.98,47000.0,30.7009,30.727,30.6747,30.7009,47000.0
2012-12-03 13:45:00,46.98,47.0,46.97,46.97,34100.0,30.7009,30.7139,30.6943,30.6943,34100.0
2012-12-03 13:50:00,46.97,46.98,46.95,46.95,44000.0,30.6943,30.7009,30.6813,30.6813,44000.0
2012-12-03 13:55:00,46.95,46.95,46.89,46.91,42500.0,30.6813,30.6813,30.642,30.6551,42500.0
2012-12-03 14:00:00,46.91,46.93,46.9,46.93,73100.0,30.6551,30.6682,30.6486,30.6682,73100.0
2012-12-03 14:05:00,46.93,47.06,46.92,47.04,109500.0,30.6682,30.7531,30.6616,30.7401,109500.0
2012-12-03 14:10:00,47.03,47.08,47.01,47.08,114800.0,30.7335,30.7662,30.7205,30.7662,114800.0
2012-12-03 14:15:00,47.08,47.1,47.02,47.03,124100.0,30.7662,30.7793,30.727,30.7335,124100.0
2012-12-03 14:20:00,47.04,47.04,46.92,46.98,77600.0,30.7401,30.7401,30.6616,30.7009,77600.0
2012-12-03 14:25:00,46.99,46.99,46.93,46.95,60800.0,30.7074,30.7074,30.6682,30.6813,60800.0
2012-12-03 14:30:00,46.95,47.03,46.91,46.91,91400.0,30.6813,30.7335,30.6551,30.6551,91400.0
2012-12-03 14:35:00,46.91,46.98,46.86,46.92,70100.0,30.6551,30.7009,30.6224,30.6616,70100.0
2012-12-03 14:40:00,46.92,46.98,46.91,46.94,43900.0,30.6616,30.7009,30.6551,30.6747,43900.0
2012-12-03 14:45:00,46.93,46.93,46.81,46.84,112600.0,30.6682,30.6682,30.5898,30.6094,112600.0
2012-12-03 14:50:00,46.84,47.03,46.83,47.02,83700.0,30.6094,30.7335,30.6028,30.727,83700.0
2012-12-03 14:55:00,47.02,47.02,46.98,47.0,106000.0,30.727,30.727,30.7009,30.7139,106000.0
2012-12-03 15:00:00,46.99,47.01,46.84,46.89,131400.0,30.7074,30.7205,30.6094,30.642,131400.0
2012-12-03 15:05:00,46.89,46.94,46.85,46.87,61500.0,30.642,30.6747,30.6159,30.629,61500.0
2012-12-03 15:10:00,46.88,46.91,46.82,46.89,121900.0,30.6355,30.6551,30.5963,30.642,121900.0
2012-12-03 15:15:00,46.88,46.9,46.8,46.81,135500.0,30.6355,30.6486,30.5832,30.5898,135500.0
2012-12-03 15:20:00,46.81,46.94,46.81,46.94,81600.0,30.5898,30.6747,30.5898,30.6747,81600.0
2012-12-03 15:25:00,46.94,46.94,46.82,46.83,127800.0,30.6747,30.6747,30.5963,30.6028,127800.0
2012-12-03 15:30:00,46.83,46.83,46.8,46.8,111100.0,30.6028,30.6028,30.5832,30.5832,111100.0
2012-12-03 15:35:00,46.8,46.8,46.7,46.72,144500.0,30.5832,30.5832,30.5179,30.5309,144500.0
2012-12-03 15:40:00,46.72,46.84,46.66,46.84,191100.0,30.5309,30.6094,30.4917,30.6094,191100.0
2012-12-03 15:45:00,46.84,46.98,46.8,46.95,290800.0,30.6094,30.7009,30.5832,30.6813,290800.0
2012-12-03 15:50:00,46.94,46.99,46.83,46.88,290200.0,30.6747,30.7074,30.6028,30.6355,290200.0
2012-12-03 15:55:00,46.88,46.88,46.73,46.73,273100.0,30.6355,30.6355,30.5375,30.5375,273100.0
2012-12-04 09:30:00,45.73,45.93,45.16,45.33,536400.0,29.884,30.0147,29.5115,29.6226,536400.0
2012-12-04 09:35:00,45.33,45.48,45.09,45.22,570000.0,29.6226,29.7206,29.4658,29.5507,570000.0
2012-12-04 09:40:00,45.24,45.45,45.17,45.22,409000.0,29.5638,29.701,29.518,29.5507,409000.0
2012-12-04 09:45:00,45.23,45.36,45.2,45.35,355400.0,29.5573,29.6422,29.5376,29.6357,355400.0
2012-12-04 09:50:00,45.36,45.63,45.3,45.45,296700.0,29.6422,29.8186,29.603,29.701,296700.0
2012-12-04 09:55:00,45.45,45.61,45.36,45.55,221200.0,29.701,29.8056,29.6422,29.7664,221200.0
2012-12-04 10:00:00,45.55,45.73,45.47,45.71,215300.0,29.7664,29.884,29.7141,29.8709,215300.0
2012-12-04 10:05:00,45.7,45.92,45.51,45.9,351400.0,29.8644,30.0082,29.7402,29.9951,351400.0
2012-12-04 10:10:00,45.9,45.91,45.7,45.77,258700.0,29.9951,30.0016,29.8644,29.9101,258700.0
2012-12-04 10:15:00,45.77,45.78,45.65,45.74,177800.0,29.9101,29.9167,29.8317,29.8905,177800.0
2012-12-04 10:20:00,45.74,45.79,45.6,45.6,128500.0,29.8905,29.9232,29.799,29.799,128500.0
2012-12-04 10:25:00,45.61,45.67,45.56,45.59,113200.0,29.8056,29.8448,29.7729,29.7925,113200.0
2012-12-04 10:30:00,45.58,45.69,45.57,45.66,113300.0,29.786,29.8579,29.7794,29.8383,113300.0
2012-12-04 10:35:00,45.66,45.66,45.57,45.6,120200.0,29.8383,29.8383,29.7794,29.799,120200.0
2012-12-04 10:40:00,45.6,45.75,45.6,45.72,118400.0,29.799,29.8971,29.799,29.8775,118400.0
2012-12-04 10:45:00,45.72,45.89,45.7,45.84,175300.0,29.8775,29.9886,29.8644,29.9559,175300.0
2012-12-04 10:50:00,45.84,45.87,45.69,45.77,113200.0,29.9559,29.9755,29.8579,29.9101,113200.0
2012-12-04 10:55:00,45.76,45.76,45.67,45.74,86300.0,29.9036,29.9036,29.8448,29.8905,86300.0
2012-12-04 11:00:00,45.74,45.75,45.69,45.7,93400.0,29.8905,29.8971,29.8579,29.8644,93400.0
2012-12-04 11:05:00,45.7,45.7,45.61,45.62,84200.0,29.8644,29.8644,29.8056,29.8121,84200.0
2012-12-04 11:10:00,45.64,45.69,45.61,45.63,80900.0,29.8252,29.8579,29.8056,29.8186,80900.0
2012-12-04 11:15:00,45.63,45.66,45.57,45.61,94700.0,29.8186,29.8383,29.7794,29.8056,94700.0
2012-12-04 11:20:00,45.61,45.61,45.52,45.54,96000.0,29.8056,29.8056,29.7468,29.7598,96000.0
2012-12-04 11:25:00,45.55,45.61,45.4,45.41,206200.0,29.7664,29.8056,29.6683,29.6749,206200.0
2012-12-04 11:30:00,45.41,45.5,45.38,45.45,95700.0,29.6749,29.7337,29.6553,29.701,95700.0
2012-12-04 11:35:00,45.46,45.57,45.45,45.47,93000.0,29.7076,29.7794,29.701,29.7141,93000.0
2012-12-04 11:40:00,45.48,45.57,45.47,45.55,112600.0,29.7206,29.7794,29.7141,29.7664,112600.0
2012-12-04 11:45:00,45.56,45.64,45.46,45.46,126100.0,29.7729,29.8252,29.7076,29.7076,126100.0
2012-12-04 11:50:00,45.46,45.47,45.4,45.4,92100.0,29.7076,29.7141,29.6683,29.6683,92100.0
2012-12-04 11:55:00,45.4,45.48,45.37,45.4,94400.0,29.6683,29.7206,29.6487,29.6683,94400.0
2012-12-04 12:00:00,45.41,45.42,45.29,45.3,155600.0,29.6749,29.6814,29.5965,29.603,155600.0
2012-12-04 12:05:00,45.31,45.36,45.3,45.36,124000.0,29.6095,29.6422,29.603,29.6422,124000.0
2012-12-04 12:10:00,45.37,45.39,45.3,45.36,77400.0,29.6487,29.6618,29.603,29.6422,77400.0
2012-12-04 12:15:00,45.37,45.39,45.36,45.39,108900.0,29.6487,29.6618,29.6422,29.6618,108900.0
2012-12-04 12:20:00,45.39,45.4,45.36,45.36,57900.0,29.6618,29.6683,29.6422,29.6422,57900.0
2012-12-04 12:25:00,45.36,45.37,45.29,45.34,178800.0,29.6422,29.6487,29.5965,29.6291,178800.0
2012-12-04 12:30:00,45.34,45.46,45.32,45.41,150100.0,29.6291,29.7076,29.6161,29.6749,150100.0
2012-12-04 12:35:00,45.42,45.49,45.35,45.41,91300.0,29.6814,29.7272,29.6357,29.6749,91300.0
2012-12-04 12:40:00,45.41,45.43,45.38,45.4,71400.0,29.6749,29.6879,29.6553,29.6683,71400.0
2012-12-04 12:45:00,45.4,45.43,45.38,45.41,100500.0,29.6683,29.6879,29.6553,29.6749,100500.0
2012-12-04 12:50:00,45.4,45.41,45.35,45.36,69200.0,29.6683,29.6749,29.6357,29.6422,69200.0
2012-12-04 12:55:00,45.37,45.39,45.34,45.36,50500.0,29.6487,29.6618,29.6291,29.6422,50500.0
2012-12-04 13:00:00,45.36,45.36,45.22,45.22,126800.0,29.6422,29.6422,29.5507,29.5507,126800.0
2012-12-04 13:05:00,45.22,45.27,45.21,45.26,111000.0,29.5507,29.5834,29.5442,29.5769,111000.0
2012-12-04 13:10:00,45.26,45.28,45.21,45.25,71600.0,29.5769,29.5899,29.5442,29.5703,71600.0
2012-12-04 13:15:00,45.25,45.26,45.21,45.23,49800.0,29.5703,29.5769,29.5442,29.5573,49800.0
2012-12-04 13:20:00,45.23,45.28,45.22,45.25,104100.0,29.5573,29.5899,29.5507,29.5703,104100.0
2012-12-04 13:25:00,45.24,45.29,45.23,45.27,135200.0,29.5638,29.5965,29.5573,29.5834,135200.0
2012-12-04 13:30:00,45.27,45.3,45.21,45.22,152800.0,29.5834,29.603,29.5442,29.5507,152800.0
2012-12-04 13:35:00,45.23,45.29,45.23,45.25,59900.0,29.5573,29.5965,29.5573,29.5703,59900.0
2012-12-04 13:40:00,45.25,45.26,45.22,45.23,153200.0,29.5703,29.5769,29.5507,29.5573,153200.0
2012-12-04 13:45:00,45.23,45.29,45.23,45.27,44700.0,29.5573,29.5965,29.5573,29.5834,44700.0
2012-12-04 13:50:00,45.27,45.28,45.25,45.27,79600.0,29.5834,29.5899,29.5703,29.5834,79600.0
2012-12-04 13:55:00,45.27,45.31,45.26,45.27,71500.0,29.5834,29.6095,29.5769,29.5834,71500.0
2012-12-04 14:00:00,45.28,45.32,45.27,45.32,86200.0,29.5899,29.6161,29.5834,29.6161,86200.0
2012-12-04 14:05:00,45.32,45.37,45.32,45.36,101600.0,29.6161,29.6487,29.6161,29.6422,101600.0
2012-12-04 14:10:00,45.37,45.38,45.31,45.34,88000.0,29.6487,29.6553,29.6095,29.6291,88000.0
2012-12-04 14:15:00,45.35,45.4,45.33,45.34,120500.0,29.6357,29.6683,29.6226,29.6291,120500.0
2012-12-04 14:20:00,45.35,45.36,45.31,45.32,52100.0,29.6357,29.6422,29.6095,29.6161,52100.0
2012-12-04 14:25:00,45.33,45.37,45.32,45.32,59500.0,29.6226,29.6487,29.6161,29.6161,59500.0
2012-12-04 14:30:00,45.33,45.37,45.31,45.36,44200.0,29.6226,29.6487,29.6095,29.6422,44200.0
2012-12-04 14:35:00,45.37,45.37,45.31,45.33,77100.0,29.6487,29.6487,29.6095,29.6226,77100.0
2012-12-04 14:40:00,45.32,45.43,45.3,45.31,182700.0,29.6161,29.6879,29.603,29.6095,182700.0
2012-12-04 14:45:00,45.31,45.31,45.26,45.27,63100.0,29.6095,29.6095,29.5769,29.5834,63100.0
2012-12-04 14:50:00,45.27,45.3,45.26,45.27,69700.0,29.5834,29.603,29.5769,29.5834,69700.0
2012-12-04 14:55:00,45.28,45.28,45.18,45.2,170200.0,29.5899,29.5899,29.5246,29.5376,170200.0
2012-12-04 15:00:00,45.2,45.25,45.16,45.19,178800.0,29.5376,29.5703,29.5115,29.5311,178800.0
2012-12-04 15:05:00,45.19,45.25,45.17,45.17,148100.0,29.5311,29.5703,29.518,29.518,148100.0
2012-12-04 15:10:00,45.18,45.26,45.17,45.22,78100.0,29.5246,29.5769,29.518,29.5507,78100.0
2012-12-04 15:15:00,45.23,45.26,45.21,45.23,98700.0,29.5573,29.5769,29.5442,29.5573,98700.0
2012-12-04 15:20:00,45.23,45.25,45.2,45.24,95900.0,29.5573,29.5703,29.5376,29.5638,95900.0
2012-12-04 15:25:00,45.24,45.29,45.23,45.29,101700.0,29.5638,29.5965,29.5573,29.5965,101700.0
2012-12-04 15:30:00,45.29,45.34,45.29,45.33,197500.0,29.5965,29.6291,29.5965,29.6226,197500.0
2012-12-04 15:35:00,45.32,45.34,45.3,45.33,127000.0,29.6161,29.6291,29.603,29.6226,127000.0
2012-12-04 15:40:00,45.32,45.35,45.31,45.35,89900.0,29.6161,29.6357,29.6095,29.6357,89900.0
2012-12-04 15:45:00,45.35,45.46,45.34,45.45,220000.0,29.6357,29.7076,29.6291,29.701,220000.0
2012-12-04 15:50:00,45.44,45.45,45.42,45.45,302100.0,29.6945,29.701,29.6814,29.701,302100.0
2012-12-04 15:55:00,45.45,45.46,45.44,45.44,441700.0,29.701,29.7076,29.6945,29.6945,441700.0
2012-12-05 09:30:00,45.65,45.84,45.51,45.84,136900.0,29.8317,29.9559,29.7402,29.9559,136900.0
2012-12-05 09:35:00,45.86,46.0,45.79,46.0,142500.0,29.9689,30.0604,29.9232,30.0604,142500.0
2012-12-05 09:40:00,46.0,46.15,45.91,46.0,153800.0,30.0604,30.1585,30.0016,30.0604,153800.0
2012-12-05 09:45:00,45.98,46.03,45.79,45.84,93100.0,30.0474,30.08,29.9232,29.9559,93100.0
2012-12-05 09:50:00,45.84,45.85,45.63,45.66,101900.0,29.9559,29.9624,29.8186,29.8383,101900.0
2012-12-05 09:55:00,45.66,45.7,45.5,45.52,82700.0,29.8383,29.8644,29.7337,29.7468,82700.0
2012-12-05 10:00:00,45.52,45.71,45.51,45.61,72100.0,29.7468,29.8709,29.7402,29.8056,72100.0
2012-12-05 10:05:00,45.61,45.72,45.58,45.65,63800.0,29.8056,29.8775,29.786,29.8317,63800.0
2012-12-05 10:10:00,45.65,45.68,45.62,45.63,136400.0,29.8317,29.8513,29.8121,29.8186,136400.0
2012-12-05 10:15:00,45.65,45.67,45.55,45.55,93100.0,29.8317,29.8448,29.7664,29.7664,93100.0
2012-12-05 10:20:00,45.56,45.65,45.5,45.53,91500.0,29.7729,29.8317,29.7337,29.7533,91500.0
2012-12-05 10:25:00,45.54,45.54,45.38,45.39,130700.0,29.7598,29.7598,29.6553,29.6618,130700.0
2012-12-05 10:30:00,45.37,45.47,45.31,45.45,89100.0,29.6487,29.7141,29.6095,29.701,89100.0
2012-12-05 10:35:00,45.45,45.48,45.37,45.37,50200.0,29.701,29.7206,29.6487,29.6487,50200.0
2012-12-05 10:40:00,45.38,45.39,45.19,45.2,127500.0,29.6553,29.6618,29.5311,29.5376,127500.0
2012-12-05 10:45:00,45.2,45.3,45.18,45.28,69900.0,29.5376,29.603,29.5246,29.5899,69900.0
2012-12-05 10:50:00,45.28,45.35,45.21,45.21,61200.0,29.5899,29.6357,29.5442,29.5442,61200.0
2012-12-05 10:55:00,45.21,45.36,45.15,45.35,59800.0,29.5442,29.6422,29.505,29.6357,59800.0
2012-12-05 11:00:00,45.34,45.34,45.28,45.33,40500.0,29.6291,29.6291,29.5899,29.6226,40500.0
2012-12-05 11:05:00,45.34,45.42,45.33,45.4,67500.0,29.6291,29.6814,29.6226,29.6683,67500.0
2012-12-05 11:10:00,45.4,45.48,45.36,45.46,86600.0,29.6683,29.7206,29.6422,29.7076,86600.0
2012-12-05 11:15:00,45.45,45.47,45.36,45.36,86100.0,29.701,29.7141,29.6422,29.6422,86100.0
2012-12-05 11:20:00,45.36,45.45,45.33,45.42,58300.0,29.6422,29.701,29.6226,29.6814,58300.0
2012-12-05 11:25:00,45.41,45.51,45.4,45.41,161000.0,29.6749,29.7402,29.6683,29.6749,161000.0
2012-12-05 11:30:00,45.41,45.53,45.41,45.48,60500.0,29.6749,29.7533,29.6749,29.7206,60500.0
2012-12-05 11:35:00,45.5,45.5,45.39,45.4,40900.0,29.7337,29.7337,29.6618,29.6683,40900.0
2012-12-05 11:40:00,45.4,45.49,45.36,45.46,46100.0,29.6683,29.7272,29.6422,29.7076,46100.0
2012-12-05 11:45:00,45.45,45.48,45.39,45.4,39700.0,29.701,29.7206,29.6618,29.6683,39700.0
2012-12-05 11:50:00,45.4,45.43,45.34,45.43,39300.0,29.6683,29.6879,29.6291,29.6879,39300.0
2012-12-05 11:55:00,45.4,45.51,45.4,45.51,54000.0,29.6683,29.7402,29.6683,29.7402,54000.0
2012-12-05 12:00:00,45.5,45.6,45.49,45.58,51200.0,29.7337,29.799,29.7272,29.786,51200.0
2012-12-05 12:05:00,45.57,45.65,45.56,45.6,117400.0,29.7794,29.8317,29.7729,29.799,117400.0
2012-12-05 12:10:00,45.6,45.62,45.55,45.59,71700.0,29.799,29.8121,29.7664,29.7925,71700.0
2012-12-05 12:15:00,45.59,45.62,45.56,45.56,48900.0,29.7925,29.8121,29.7729,29.7729,48900.0
2012-12-05 12:20:00,45.56,45.62,45.54,45.6,29900.0,29.7729,29.8121,29.7598,29.799,29900.0
2012-12-05 12:25:00,45.59,45.6,45.5,45.5,17500.0,29.7925,29.799,29.7337,29.7337,17500.0
2012-12-05 12:30:00,45.52,45.63,45.5,45.62,45800.0,29.7468,29.8186,29.7337,29.8121,45800.0
2012-12-05 12:35:00,45.61,45.67,45.57,45.63,67200.0,29.8056,29.8448,29.7794,29.8186,67200.0
2012-12-05 12:40:00,45.64,45.7,45.59,45.68,105000.0,29.8252,29.8644,29.7925,29.8513,105000.0
2012-12-05 12:45:00,45.68,45.72,45.62,45.65,32900.0,29.8513,29.8775,29.8121,29.8317,32900.0
2012-12-05 12:50:00,45.64,45.71,45.58,45.59,86700.0,29.8252,29.8709,29.786,29.7925,86700.0
2012-12-05 12:55:00,45.6,45.66,45.59,45.64,33800.0,29.799,29.8383,29.7925,29.8252,33800.0
2012-12-05 13:00:00,45.65,45.67,45.56,45.62,46500.0,29.8317,29.8448,29.7729,29.8121,46500.0
2012-12-05 13:05:00,45.6,45.64,45.59,45.62,17700.0,29.799,29.8252,29.7925,29.8121,17700.0
2012-12-05 13:10:00,45.63,45.65,45.6,45.64,42700.0,29.8186,29.8317,29.799,29.8252,42700.0
2012-12-05 13:15:00,45.63,45.64,45.57,45.57,35900.0,29.8186,29.8252,29.7794,29.7794,35900.0
2012-12-05 13:20:00,45.58,45.63,45.56,45.63,36400.0,29.786,29.8186,29.7729,29.8186,36400.0
2012-12-05 13:25:00,45.61,45.62,45.56,45.58,23900.0,29.8056,29.8121,29.7729,29.786,23900.0
2012-12-05 13:30:00,45.57,45.59,45.54,45.57,15400.0,29.7794,29.7925,29.7598,29.7794,15400.0
2012-12-05 13:35:00,45.56,45.59,45.46,45.47,52400.0,29.7729,29.7925,29.7076,29.7141,52400.0
2012-12-05 13:40:00,45.46,45.52,45.43,45.5,68000.0,29.7076,29.7468,29.6879,29.7337,68000.0
2012-12-05 13:45:00,45.48,45.5,45.43,45.44,19600.0,29.7206,29.7337,29.6879,29.6945,19600.0
2012-12-05 13:50:00,45.44,45.5,45.44,45.49,42500.0,29.6945,29.7337,29.6945,29.7272,42500.0
2012-12-05 13:55:00,45.5,45.5,45.42,45.43,33300.0,29.7337,29.7337,29.6814,29.6879,33300.0
2012-12-05 14:00:00,45.43,45.52,45.43,45.5,52800.0,29.6879,29.7468,29.6879,29.7337,52800.0
2012-12-05 14:05:00,45.49,45.55,45.48,45.52,47000.0,29.7272,29.7664,29.7206,29.7468,47000.0
2012-12-05 14:10:00,45.51,45.56,45.49,45.56,37700.0,29.7402,29.7729,29.7272,29.7729,37700.0
2012-12-05 14:15:00,45.55,45.61,45.55,45.6,84200.0,29.7664,29.8056,29.7664,29.799,84200.0
2012-12-05 14:20:00,45.6,45.64,45.56,45.56,76900.0,29.799,29.8252,29.7729,29.7729,76900.0
2012-12-05 14:25:00,45.56,45.58,45.5,45.53,61500.0,29.7729,29.786,29.7337,29.7533,61500.0
2012-12-05 14:30:00,45.53,45.58,45.52,45.58,63200.0,29.7533,29.786,29.7468,29.786,63200.0
2012-12-05 14:35:00,45.58,45.59,45.5,45.54,54800.0,29.786,29.7925,29.7337,29.7598,54800.0
2012-12-05 14:40:00,45.54,45.56,45.5,45.51,41800.0,29.7598,29.7729,29.7337,29.7402,41800.0
2012-12-05 14:45:00,45.51,45.55,45.48,45.52,69500.0,29.7402,29.7664,29.7206,29.7468,69500.0
2012-12-05 14:50:00,45.53,45.53,45.45,45.47,30700.0,29.7533,29.7533,29.701,29.7141,30700.0
2012-12-05 14:55:00,45.47,45.48,45.38,45.4,68900.0,29.7141,29.7206,29.6553,29.6683,68900.0
2012-12-05 15:00:00,45.41,45.56,45.39,45.56,56600.0,29.6749,29.7729,29.6618,29.7729,56600.0
2012-12-05 15:05:00,45.56,45.6,45.55,45.59,74700.0,29.7729,29.799,29.7664,29.7925,74700.0
2012-12-05 15:10:00,45.6,45.62,45.56,45.62,70100.0,29.799,29.8121,29.7729,29.8121,70100.0
2012-12-05 15:15:00,45.6,45.64,45.58,45.62,92800.0,29.799,29.8252,29.786,29.8121,92800.0
2012-12-05 15:20:00,45.61,45.65,45.61,45.62,77200.0,29.8056,29.8317,29.8056,29.8121,77200.0
2012-12-05 15:25:00,45.62,45.65,45.61,45.63,48200.0,29.8121,29.8317,29.8056,29.8186,48200.0
2012-12-05 15:30:00,45.63,45.65,45.59,45.64,96100.0,29.8186,29.8317,29.7925,29.8252,96100.0
2012-12-05 15:35:00,45.63,45.68,45.49,45.52,143400.0,29.8186,29.8513,29.7272,29.7468,143400.0
2012-12-05 15:40:00,45.52,45.53,45.37,45.37,127900.0,29.7468,29.7533,29.6487,29.6487,127900.0
2012-12-05 15:45:00,45.37,45.37,45.29,45.33,177600.0,29.6487,29.6487,29.5965,29.6226,177600.0
2012-12-05 15:50:00,45.34,45.43,45.34,45.4,172600.0,29.6291,29.6879,29.6291,29.6683,172600.0
2012-12-05 15:55:00,45.4,45.41,45.31,45.32,285200.0,29.6683,29.6749,29.6095,29.6161,285200.0
2012-12-06 09:30:00,42.79,42.85,42.67,42.85,340700.0,29.7168,29.7585,29.6335,29.7585,340700.0
2012-12-06 09:35:00,42.84,43.0,42.79,42.98,219800.0,29.7515,29.8626,29.7168,29.8487,219800.0
2012-12-06 09:40:00,42.97,43.13,42.93,43.0,278900.0,29.8418,29.9529,29.814,29.8626,278900.0
2012-12-06 09:45:00,43.01,43.1,42.96,43.03,201400.0,29.8696,29.9321,29.8349,29.8835,201400.0
2012-12-06 09:50:00,43.03,43.17,43.0,43.13,162300.0,29.8835,29.9807,29.8626,29.9529,162300.0
2012-12-06 09:55:00,43.13,43.21,43.05,43.19,252900.0,29.9529,30.0085,29.8974,29.9946,252900.0
2012-12-06 10:00:00,43.19,43.28,43.1,43.14,207500.0,29.9946,30.0571,29.9321,29.9599,207500.0
2012-12-06 10:05:00,43.16,43.34,43.15,43.21,222800.0,29.9737,30.0988,29.9668,30.0085,222800.0
2012-12-06 10:10:00,43.2,43.21,43.13,43.17,91200.0,30.0015,30.0085,29.9529,29.9807,91200.0
2012-12-06 10:15:00,43.17,43.25,43.15,43.25,90900.0,29.9807,30.0363,29.9668,30.0363,90900.0
2012-12-06 10:20:00,43.25,43.52,43.25,43.51,226800.0,30.0363,30.2238,30.0363,30.2168,226800.0
2012-12-06 10:25:00,43.51,43.56,43.5,43.56,112200.0,30.2168,30.2515,30.2099,30.2515,112200.0
2012-12-06 10:30:00,43.56,43.57,43.4,43.45,140800.0,30.2515,30.2585,30.1404,30.1751,140800.0
2012-12-06 10:35:00,43.45,43.63,43.44,43.63,133400.0,30.1751,30.3002,30.1682,30.3002,133400.0
2012-12-06 10:40:00,43.63,43.84,43.59,43.82,185900.0,30.3002,30.446,30.2724,30.4321,185900.0
2012-12-06 10:45:00,43.82,43.95,43.82,43.94,161800.0,30.4321,30.5224,30.4321,30.5154,161800.0
2012-12-06 10:50:00,43.94,44.1,43.91,44.09,242700.0,30.5154,30.6266,30.4946,30.6196,242700.0
2012-12-06 10:55:00,44.09,44.33,44.02,44.24,246800.0,30.6196,30.7863,30.571,30.7238,246800.0
2012-12-06 11:00:00,44.25,44.3,43.99,44.0,177700.0,30.7307,30.7655,30.5502,30.5571,177700.0
2012-12-06 11:05:00,44.0,44.04,43.9,43.91,210100.0,30.5571,30.5849,30.4877,30.4946,210100.0
2012-12-06 11:10:00,43.91,44.03,43.83,43.85,113800.0,30.4946,30.5779,30.439,30.4529,113800.0
2012-12-06 11:15:00,43.84,43.87,43.76,43.8,127100.0,30.446,30.4668,30.3904,30.4182,127100.0
2012-12-06 11:20:00,43.8,43.8,43.68,43.75,161900.0,30.4182,30.4182,30.3349,30.3835,161900.0
2012-12-06 11:25:00,43.74,43.88,43.73,43.84,102900.0,30.3765,30.4738,30.3696,30.446,102900.0
2012-12-06 11:30:00,43.83,43.94,43.78,43.84,89800.0,30.439,30.5154,30.4043,30.446,89800.0
2012-12-06 11:35:00,43.83,44.0,43.83,43.99,81300.0,30.439,30.5571,30.439,30.5502,81300.0
2012-12-06 11:40:00,44.0,44.09,43.94,44.07,73200.0,30.5571,30.6196,30.5154,30.6057,73200.0
2012-12-06 11:45:00,44.08,44.11,44.01,44.06,85900.0,30.6127,30.6335,30.5641,30.5988,85900.0
2012-12-06 11:50:00,44.07,44.09,44.02,44.09,41300.0,30.6057,30.6196,30.571,30.6196,41300.0
2012-12-06 11:55:00,44.09,44.1,43.94,43.95,82400.0,30.6196,30.6266,30.5154,30.5224,82400.0
2012-12-06 12:00:00,43.95,43.97,43.89,43.9,61700.0,30.5224,30.5363,30.4807,30.4877,61700.0
2012-12-06 12:05:00,43.9,43.99,43.89,43.97,38200.0,30.4877,30.5502,30.4807,30.5363,38200.0
2012-12-06 12:10:00,43.97,43.98,43.9,43.95,56200.0,30.5363,30.5432,30.4877,30.5224,56200.0
2012-12-06 12:15:00,43.95,43.97,43.86,43.87,14600.0,30.5224,30.5363,30.4599,30.4668,14600.0
2012-12-06 12:20:00,43.88,43.99,43.87,43.91,45000.0,30.4738,30.5502,30.4668,30.4946,45000.0
2012-12-06 12:25:00,43.92,43.93,43.83,43.83,62000.0,30.5016,30.5085,30.439,30.439,62000.0
2012-12-06 12:30:00,43.83,43.92,43.78,43.87,53100.0,30.439,30.5016,30.4043,30.4668,53100.0
2012-12-06 12:35:00,43.85,43.87,43.8,43.84,25500.0,30.4529,30.4668,30.4182,30.446,25500.0
2012-12-06 12:40:00,43.85,43.85,43.77,43.81,31500.0,30.4529,30.4529,30.3974,30.4252,31500.0
2012-12-06 12:45:00,43.81,43.81,43.72,43.75,65000.0,30.4252,30.4252,30.3627,30.3835,65000.0
2012-12-06 12:50:00,43.75,43.76,43.71,43.72,23000.0,30.3835,30.3904,30.3557,30.3627,23000.0
2012-12-06 12:55:00,43.73,43.77,43.66,43.68,70000.0,30.3696,30.3974,30.321,30.3349,70000.0
2012-12-06 13:00:00,43.68,43.7,43.63,43.68,52500.0,30.3349,30.3488,30.3002,30.3349,52500.0
2012-12-06 13:05:00,43.68,43.72,43.63,43.67,39900.0,30.3349,30.3627,30.3002,30.3279,39900.0
2012-12-06 13:10:00,43.69,43.75,43.69,43.72,24400.0,30.3418,30.3835,30.3418,30.3627,24400.0
2012-12-06 13:15:00,43.72,43.78,43.7,43.76,32600.0,30.3627,30.4043,30.3488,30.3904,32600.0
2012-12-06 13:20:00,43.76,43.79,43.74,43.79,32500.0,30.3904,30.4113,30.3765,30.4113,32500.0
2012-12-06 13:25:00,43.79,43.8,43.73,43.74,25000.0,30.4113,30.4182,30.3696,30.3765,25000.0
2012-12-06 13:30:00,43.73,43.74,43.69,43.71,14700.0,30.3696,30.3765,30.3418,30.3557,14700.0
2012-12-06 13:35:00,43.7,43.76,43.69,43.72,20400.0,30.3488,30.3904,30.3418,30.3627,20400.0
2012-12-06 13:40:00,43.73,43.73,43.69,43.72,8800.0,30.3696,30.3696,30.3418,30.3627,8800.0
2012-12-06 13:45:00,43.73,43.77,43.68,43.77,28800.0,30.3696,30.3974,30.3349,30.3974,28800.0
2012-12-06 13:50:00,43.77,43.79,43.71,43.73,18200.0,30.3974,30.4113,30.3557,30.3696,18200.0
2012-12-06 13:55:00,43.73,43.79,43.73,43.78,31300.0,30.3696,30.4113,30.3696,30.4043,31300.0
2012-12-06 14:00:00,43.79,43.8,43.74,43.77,23900.0,30.4113,30.4182,30.3765,30.3974,23900.0
2012-12-06 14:05:00,43.76,43.81,43.76,43.77,24900.0,30.3904,30.4252,30.3904,30.3974,24900.0
2012-12-06 14:10:00,43.77,43.83,43.77,43.81,38700.0,30.3974,30.439,30.3974,30.4252,38700.0
2012-12-06 14:15:00,43.81,43.85,43.77,43.78,22000.0,30.4252,30.4529,30.3974,30.4043,22000.0
2012-12-06 14:20:00,43.78,43.85,43.76,43.82,31900.0,30.4043,30.4529,30.3904,30.4321,31900.0
2012-12-06 14:25:00,43.82,43.88,43.82,43.88,34100.0,30.4321,30.4738,30.4321,30.4738,34100.0
2012-12-06 14:30:00,43.88,43.88,43.81,43.81,28200.0,30.4738,30.4738,30.4252,30.4252,28200.0
2012-12-06 14:35:00,43.81,43.82,43.77,43.8,34300.0,30.4252,30.4321,30.3974,30.4182,34300.0
2012-12-06 14:40:00,43.81,43.81,43.75,43.75,22900.0,30.4252,30.4252,30.3835,30.3835,22900.0
2012-12-06 14:45:00,43.75,43.84,43.75,43.79,29000.0,30.3835,30.446,30.3835,30.4113,29000.0
2012-12-06 14:50:00,43.8,43.85,43.79,43.8,21600.0,30.4182,30.4529,30.4113,30.4182,21600.0
2012-12-06 14:55:00,43.8,43.84,43.79,43.83,43700.0,30.4182,30.446,30.4113,30.439,43700.0
2012-12-06 15:00:00,43.83,43.85,43.8,43.82,90900.0,30.439,30.4529,30.4182,30.4321,90900.0
2012-12-06 15:05:00,43.83,43.89,43.81,43.83,55200.0,30.439,30.4807,30.4252,30.439,55200.0
2012-12-06 15:10:00,43.83,43.84,43.76,43.79,34700.0,30.439,30.446,30.3904,30.4113,34700.0
2012-12-06 15:15:00,43.77,43.79,43.73,43.73,45100.0,30.3974,30.4113,30.3696,30.3696,45100.0
2012-12-06 15:20:00,43.73,43.83,43.72,43.8,64300.0,30.3696,30.439,30.3627,30.4182,64300.0
2012-12-06 15:25:00,43.8,43.81,43.73,43.75,58700.0,30.4182,30.4252,30.3696,30.3835,58700.0
2012-12-06 15:30:00,43.76,43.82,43.73,43.76,73100.0,30.3904,30.4321,30.3696,30.3904,73100.0
2012-12-06 15:35:00,43.77,43.84,43.77,43.79,50600.0,30.3974,30.446,30.3974,30.4113,50600.0
2012-12-06 15:40:00,43.79,43.81,43.76,43.8,82200.0,30.4113,30.4252,30.3904,30.4182,82200.0
2012-12-06 15:45:00,43.81,43.83,43.78,43.79,93800.0,30.4252,30.439,30.4043,30.4113,93800.0
2012-12-06 15:50:00,43.8,43.89,43.8,43.89,198600.0,30.4182,30.4807,30.4182,30.4807,198600.0
2012-12-06 15:55:00,43.88,43.89,43.82,43.83,272000.0,30.4738,30.4807,30.4321,30.439,272000.0
2012-12-07 09:30:00,44.29,44.5,44.15,44.23,230300.0,30.7585,30.9044,30.6613,30.7168,230300.0
2012-12-07 09:35:00,44.21,44.43,44.11,44.19,145500.0,30.703,30.8557,30.6335,30.6891,145500.0
2012-12-07 09:40:00,44.19,44.3,44.11,44.25,122200.0,30.6891,30.7655,30.6335,30.7307,122200.0
2012-12-07 09:45:00,44.25,44.31,44.08,44.2,131200.0,30.7307,30.7724,30.6127,30.696,131200.0
2012-12-07 09:50:00,44.2,44.27,44.08,44.1,158000.0,30.696,30.7446,30.6127,30.6266,158000.0
2012-12-07 09:55:00,44.09,44.18,43.89,43.96,159700.0,30.6196,30.6821,30.4807,30.5293,159700.0
2012-12-07 10:00:00,43.96,44.03,43.91,43.92,97000.0,30.5293,30.5779,30.4946,30.5016,97000.0
2012-12-07 10:05:00,43.93,44.08,43.9,44.03,54400.0,30.5085,30.6127,30.4877,30.5779,54400.0
2012-12-07 10:10:00,44.03,44.05,43.95,43.97,68200.0,30.5779,30.5918,30.5224,30.5363,68200.0
2012-12-07 10:15:00,43.97,44.04,43.94,43.95,54800.0,30.5363,30.5849,30.5154,30.5224,54800.0
2012-12-07 10:20:00,43.95,44.04,43.92,43.97,43900.0,30.5224,30.5849,30.5016,30.5363,43900.0
2012-12-07 10:25:00,43.96,43.98,43.84,43.94,83800.0,30.5293,30.5432,30.446,30.5154,83800.0
2012-12-07 10:30:00,43.94,43.96,43.8,43.8,63200.0,30.5154,30.5293,30.4182,30.4182,63200.0
2012-12-07 10:35:00,43.8,43.9,43.8,43.9,38800.0,30.4182,30.4877,30.4182,30.4877,38800.0
2012-12-07 10:40:00,43.9,43.93,43.84,43.93,31500.0,30.4877,30.5085,30.446,30.5085,31500.0
2012-12-07 10:45:00,43.92,43.95,43.76,43.76,61400.0,30.5016,30.5224,30.3904,30.3904,61400.0
2012-12-07 10:50:00,43.77,43.78,43.66,43.66,76100.0,30.3974,30.4043,30.321,30.321,76100.0
2012-12-07 10:55:00,43.66,43.71,43.62,43.64,73500.0,30.321,30.3557,30.2932,30.3071,73500.0
2012-12-07 11:00:00,43.64,43.75,43.5,43.69,119800.0,30.3071,30.3835,30.2099,30.3418,119800.0
2012-12-07 11:05:00,43.7,43.81,43.66,43.78,61200.0,30.3488,30.4252,30.321,30.4043,61200.0
2012-12-07 11:10:00,43.79,43.82,43.69,43.72,19100.0,30.4113,30.4321,30.3418,30.3627,19100.0
2012-12-07 11:15:00,43.71,43.78,43.68,43.72,36000.0,30.3557,30.4043,30.3349,30.3627,36000.0
2012-12-07 11:20:00,43.73,43.8,43.72,43.77,37300.0,30.3696,30.4182,30.3627,30.3974,37300.0
2012-12-07 11:25:00,43.77,43.78,43.7,43.75,32300.0,30.3974,30.4043,30.3488,30.3835,32300.0
2012-12-07 11:30:00,43.75,43.8,43.69,43.76,45700.0,30.3835,30.4182,30.3418,30.3904,45700.0
2012-12-07 11:35:00,43.77,43.78,43.7,43.71,25600.0,30.3974,30.4043,30.3488,30.3557,25600.0
2012-12-07 11:40:00,43.7,43.71,43.64,43.71,32200.0,30.3488,30.3557,30.3071,30.3557,32200.0
2012-12-07 11:45:00,43.72,43.72,43.64,43.67,35800.0,30.3627,30.3627,30.3071,30.3279,35800.0
2012-12-07 11:50:00,43.65,43.65,43.55,43.65,48300.0,30.314,30.314,30.2446,30.314,48300.0
2012-12-07 11:55:00,43.65,43.65,43.5,43.51,38500.0,30.314,30.314,30.2099,30.2168,38500.0
2012-12-07 12:00:00,43.52,43.53,43.5,43.51,81500.0,30.2238,30.2307,30.2099,30.2168,81500.0
2012-12-07 12:05:00,43.5,43.54,43.5,43.51,33000.0,30.2099,30.2377,30.2099,30.2168,33000.0
2012-12-07 12:10:00,43.52,43.59,43.51,43.53,43800.0,30.2238,30.2724,30.2168,30.2307,43800.0
2012-12-07 12:15:00,43.52,43.55,43.5,43.53,50400.0,30.2238,30.2446,30.2099,30.2307,50400.0
2012-12-07 12:20:00,43.53,43.55,43.5,43.51,21500.0,30.2307,30.2446,30.2099,30.2168,21500.0
2012-12-07 12:25:00,43.53,43.56,43.51,43.53,24300.0,30.2307,30.2515,30.2168,30.2307,24300.0
2012-12-07 12:30:00,43.53,43.55,43.5,43.52,19400.0,30.2307,30.2446,30.2099,30.2238,19400.0
2012-12-07 12:35:00,43.52,43.56,43.51,43.51,26700.0,30.2238,30.2515,30.2168,30.2168,26700.0
2012-12-07 12:40:00,43.52,43.59,43.52,43.56,41200.0,30.2238,30.2724,30.2238,30.2515,41200.0
2012-12-07 12:45:00,43.57,43.59,43.55,43.57,26200.0,30.2585,30.2724,30.2446,30.2585,26200.0
2012-12-07 12:50:00,43.57,43.58,43.54,43.56,22700.0,30.2585,30.2654,30.2377,30.2515,22700.0
2012-12-07 12:55:00,43.56,43.66,43.54,43.63,29900.0,30.2515,30.321,30.2377,30.3002,29900.0
2012-12-07 13:00:00,43.62,43.63,43.57,43.57,29200.0,30.2932,30.3002,30.2585,30.2585,29200.0
2012-12-07 13:05:00,43.57,43.62,43.54,43.55,32400.0,30.2585,30.2932,30.2377,30.2446,32400.0
2012-12-07 13:10:00,43.55,43.57,43.51,43.55,42600.0,30.2446,30.2585,30.2168,30.2446,42600.0
2012-12-07 13:15:00,43.55,43.61,43.53,43.54,22800.0,30.2446,30.2863,30.2307,30.2377,22800.0
2012-12-07 13:20:00,43.55,43.59,43.54,43.57,148100.0,30.2446,30.2724,30.2377,30.2585,148100.0
2012-12-07 13:25:00,43.56,43.64,43.56,43.57,45500.0,30.2515,30.3071,30.2515,30.2585,45500.0
2012-12-07 13:30:00,43.57,43.62,43.55,43.62,29700.0,30.2585,30.2932,30.2446,30.2932,29700.0
2012-12-07 13:35:00,43.61,43.62,43.57,43.6,27000.0,30.2863,30.2932,30.2585,30.2793,27000.0
2012-12-07 13:40:00,43.6,43.62,43.56,43.6,55300.0,30.2793,30.2932,30.2515,30.2793,55300.0
2012-12-07 13:45:00,43.6,43.65,43.59,43.64,34000.0,30.2793,30.314,30.2724,30.3071,34000.0
2012-12-07 13:50:00,43.64,43.64,43.6,43.62,28900.0,30.3071,30.3071,30.2793,30.2932,28900.0
2012-12-07 13:55:00,43.62,43.68,43.6,43.65,20400.0,30.2932,30.3349,30.2793,30.314,20400.0
2012-12-07 14:00:00,43.65,43.73,43.64,43.71,41800.0,30.314,30.3696,30.3071,30.3557,41800.0
2012-12-07 14:05:00,43.7,43.75,43.69,43.74,35000.0,30.3488,30.3835,30.3418,30.3765,35000.0
2012-12-07 14:10:00,43.74,43.8,43.73,43.8,30000.0,30.3765,30.4182,30.3696,30.4182,30000.0
2012-12-07 14:15:00,43.8,43.82,43.74,43.77,40600.0,30.4182,30.4321,30.3765,30.3974,40600.0
2012-12-07 14:20:00,43.77,43.85,43.77,43.84,56500.0,30.3974,30.4529,30.3974,30.446,56500.0
2012-12-07 14:25:00,43.84,43.87,43.8,43.83,40700.0,30.446,30.4668,30.4182,30.439,40700.0
2012-12-07 14:30:00,43.82,43.87,43.81,43.87,44400.0,30.4321,30.4668,30.4252,30.4668,44400.0
2012-12-07 14:35:00,43.87,43.88,43.78,43.79,40300.0,30.4668,30.4738,30.4043,30.4113,40300.0
2012-12-07 14:40:00,43.8,43.81,43.73,43.73,30600.0,30.4182,30.4252,30.3696,30.3696,30600.0
2012-12-07 14:45:00,43.73,43.81,43.73,43.78,91400.0,30.3696,30.4252,30.3696,30.4043,91400.0
2012-12-07 14:50:00,43.79,43.8,43.74,43.76,59300.0,30.4113,30.4182,30.3765,30.3904,59300.0
2012-12-07 14:55:00,43.76,43.77,43.72,43.72,33800.0,30.3904,30.3974,30.3627,30.3627,33800.0
2012-12-07 15:00:00,43.72,43.72,43.64,43.66,48100.0,30.3627,30.3627,30.3071,30.321,48100.0
2012-12-07 15:05:00,43.66,43.66,43.6,43.64,54100.0,30.321,30.321,30.2793,30.3071,54100.0
2012-12-07 15:10:00,43.64,43.66,43.58,43.58,88600.0,30.3071,30.321,30.2654,30.2654,88600.0
2012-12-07 15:15:00,43.58,43.6,43.54,43.55,26700.0,30.2654,30.2793,30.2377,30.2446,26700.0
2012-12-07 15:20:00,43.55,43.61,43.54,43.59,66400.0,30.2446,30.2863,30.2377,30.2724,66400.0
2012-12-07 15:25:00,43.59,43.63,43.57,43.63,41200.0,30.2724,30.3002,30.2585,30.3002,41200.0
2012-12-07 15:30:00,43.63,43.66,43.61,43.64,59300.0,30.3002,30.321,30.2863,30.3071,59300.0
2012-12-07 15:35:00,43.64,43.66,43.58,43.61,53500.0,30.3071,30.321,30.2654,30.2863,53500.0
2012-12-07 15:40:00,43.62,43.66,43.58,43.62,72100.0,30.2932,30.321,30.2654,30.2932,72100.0
2012-12-07 15:45:00,43.61,43.7,43.56,43.56,129400.0,30.2863,30.3488,30.2515,30.2515,129400.0
2012-12-07 15:50:00,43.57,43.65,43.56,43.61,120800.0,30.2585,30.314,30.2515,30.2863,120800.0
2012-12-07 15:55:00,43.62,43.66,43.6,43.65,224600.0,30.2932,30.321,30.2793,30.314,224600.0
2012-12-10 09:30:00,43.63,44.06,43.61,44.01,135800.0,30.3002,30.5988,30.2863,30.5641,135800.0
2012-12-10 09:35:00,44.02,44.1,43.9,43.99,94500.0,30.571,30.6266,30.4877,30.5502,94500.0
2012-12-10 09:40:00,44.0,44.0,43.94,43.97,61900.0,30.5571,30.5571,30.5154,30.5363,61900.0
2012-12-10 09:45:00,43.97,44.08,43.95,44.05,98100.0,30.5363,30.6127,30.5224,30.5918,98100.0
2012-12-10 09:50:00,44.04,44.07,43.95,44.0,45100.0,30.5849,30.6057,30.5224,30.5571,45100.0
2012-12-10 09:55:00,43.99,44.0,43.9,43.98,61000.0,30.5502,30.5571,30.4877,30.5432,61000.0
2012-12-10 10:00:00,43.98,43.99,43.82,43.82,74300.0,30.5432,30.5502,30.4321,30.4321,74300.0
2012-12-10 10:05:00,43.82,43.89,43.8,43.83,57300.0,30.4321,30.4807,30.4182,30.439,57300.0
2012-12-10 10:10:00,43.81,43.85,43.77,43.84,47200.0,30.4252,30.4529,30.3974,30.446,47200.0
2012-12-10 10:15:00,43.83,43.85,43.81,43.83,37500.0,30.439,30.4529,30.4252,30.439,37500.0
2012-12-10 10:20:00,43.82,43.88,43.82,43.88,45100.0,30.4321,30.4738,30.4321,30.4738,45100.0
2012-12-10 10:25:00,43.88,43.89,43.84,43.88,27700.0,30.4738,30.4807,30.446,30.4738,27700.0
2012-12-10 10:30:00,43.86,43.91,43.86,43.88,38800.0,30.4599,30.4946,30.4599,30.4738,38800.0
2012-12-10 10:35:00,43.9,43.95,43.88,43.88,61800.0,30.4877,30.5224,30.4738,30.4738,61800.0
2012-12-10 10:40:00,43.88,43.88,43.8,43.81,71400.0,30.4738,30.4738,30.4182,30.4252,71400.0
2012-12-10 10:45:00,43.82,43.85,43.8,43.82,52700.0,30.4321,30.4529,30.4182,30.4321,52700.0
2012-12-10 10:50:00,43.8,43.87,43.79,43.87,42500.0,30.4182,30.4668,30.4113,30.4668,42500.0
2012-12-10 10:55:00,43.88,43.93,43.84,43.92,32300.0,30.4738,30.5085,30.446,30.5016,32300.0
2012-12-10 11:00:00,43.92,43.92,43.87,43.87,22400.0,30.5016,30.5016,30.4668,30.4668,22400.0
2012-12-10 11:05:00,43.87,43.95,43.86,43.95,41300.0,30.4668,30.5224,30.4599,30.5224,41300.0
2012-12-10 11:10:00,43.94,43.95,43.86,43.87,30100.0,30.5154,30.5224,30.4599,30.4668,30100.0
2012-12-10 11:15:00,43.86,43.91,43.84,43.89,32700.0,30.4599,30.4946,30.446,30.4807,32700.0
2012-12-10 11:20:00,43.89,43.91,43.85,43.85,37400.0,30.4807,30.4946,30.4529,30.4529,37400.0
2012-12-10 11:25:00,43.86,43.91,43.83,43.88,41200.0,30.4599,30.4946,30.439,30.4738,41200.0
2012-12-10 11:30:00,43.89,43.92,43.88,43.9,33300.0,30.4807,30.5016,30.4738,30.4877,33300.0
2012-12-10 11:35:00,43.9,43.91,43.86,43.9,39900.0,30.4877,30.4946,30.4599,30.4877,39900.0
2012-12-10 11:40:00,43.9,43.91,43.88,43.9,36000.0,30.4877,30.4946,30.4738,30.4877,36000.0
2012-12-10 11:45:00,43.91,43.94,43.88,43.93,42500.0,30.4946,30.5154,30.4738,30.5085,42500.0
2012-12-10 11:50:00,43.94,43.94,43.88,43.88,32700.0,30.5154,30.5154,30.4738,30.4738,32700.0
2012-12-10 11:55:00,43.88,43.89,43.82,43.84,48300.0,30.4738,30.4807,30.4321,30.446,48300.0
2012-12-10 12:00:00,43.84,43.86,43.81,43.85,49000.0,30.446,30.4599,30.4252,30.4529,49000.0
2012-12-10 12:05:00,43.85,43.85,43.82,43.83,28300.0,30.4529,30.4529,30.4321,30.439,28300.0
2012-12-10 12:10:00,43.83,43.85,43.83,43.84,22800.0,30.439,30.4529,30.439,30.446,22800.0
2012-12-10 12:15:00,43.84,43.86,43.83,43.85,30900.0,30.446,30.4599,30.439,30.4529,30900.0
2012-12-10 12:20:00,43.84,43.96,43.84,43.93,136800.0,30.446,30.5293,30.446,30.5085,136800.0
2012-12-10 12:25:00,43.93,43.97,43.93,43.97,30200.0,30.5085,30.5363,30.5085,30.5363,30200.0
2012-12-10 12:30:00,43.96,43.98,43.94,43.98,37200.0,30.5293,30.5432,30.5154,30.5432,37200.0
2012-12-10 12:35:00,43.98,43.98,43.94,43.96,30900.0,30.5432,30.5432,30.5154,30.5293,30900.0
2012-12-10 12:40:00,43.96,43.98,43.92,43.93,72600.0,30.5293,30.5432,30.5016,30.5085,72600.0
2012-12-10 12:45:00,43.93,43.95,43.91,43.94,39400.0,30.5085,30.5224,30.4946,30.5154,39400.0
2012-12-10 12:50:00,43.93,43.95,43.93,43.94,29100.0,30.5085,30.5224,30.5085,30.5154,29100.0
2012-12-10 12:55:00,43.95,43.97,43.95,43.96,20400.0,30.5224,30.5363,30.5224,30.5293,20400.0
2012-12-10 13:00:00,43.96,43.97,43.94,43.95,35600.0,30.5293,30.5363,30.5154,30.5224,35600.0
2012-12-10 13:05:00,43.95,43.96,43.91,43.95,63600.0,30.5224,30.5293,30.4946,30.5224,63600.0
2012-12-10 13:10:00,43.95,43.95,43.93,43.95,21400.0,30.5224,30.5224,30.5085,30.5224,21400.0
2012-12-10 13:15:00,43.95,43.98,43.94,43.96,38900.0,30.5224,30.5432,30.5154,30.5293,38900.0
2012-12-10 13:20:00,43.97,43.97,43.92,43.93,41100.0,30.5363,30.5363,30.5016,30.5085,41100.0
2012-12-10 13:25:00,43.93,43.94,43.86,43.86,33500.0,30.5085,30.5154,30.4599,30.4599,33500.0
2012-12-10 13:30:00,43.87,43.87,43.82,43.83,49300.0,30.4668,30.4668,30.4321,30.439,49300.0
2012-12-10 13:35:00,43.84,43.87,43.81,43.84,113900.0,30.446,30.4668,30.4252,30.446,113900.0
2012-12-10 13:40:00,43.83,43.83,43.77,43.78,57200.0,30.439,30.439,30.3974,30.4043,57200.0
2012-12-10 13:45:00,43.77,43.8,43.72,43.73,46900.0,30.3974,30.4182,30.3627,30.3696,46900.0
2012-12-10 13:50:00,43.74,43.76,43.7,43.7,64800.0,30.3765,30.3904,30.3488,30.3488,64800.0
2012-12-10 13:55:00,43.71,43.73,43.7,43.72,24300.0,30.3557,30.3696,30.3488,30.3627,24300.0
2012-12-10 14:00:00,43.73,43.75,43.71,43.71,43400.0,30.3696,30.3835,30.3557,30.3557,43400.0
2012-12-10 14:05:00,43.71,43.71,43.64,43.65,48200.0,30.3557,30.3557,30.3071,30.314,48200.0
2012-12-10 14:10:00,43.65,43.65,43.63,43.63,24600.0,30.314,30.314,30.3002,30.3002,24600.0
2012-12-10 14:15:00,43.63,43.66,43.63,43.64,24800.0,30.3002,30.321,30.3002,30.3071,24800.0
2012-12-10 14:20:00,43.64,43.64,43.58,43.61,56500.0,30.3071,30.3071,30.2654,30.2863,56500.0
2012-12-10 14:25:00,43.6,43.61,43.57,43.59,26200.0,30.2793,30.2863,30.2585,30.2724,26200.0
2012-12-10 14:30:00,43.6,43.62,43.55,43.56,28300.0,30.2793,30.2932,30.2446,30.2515,28300.0
2012-12-10 14:35:00,43.57,43.61,43.55,43.56,38400.0,30.2585,30.2863,30.2446,30.2515,38400.0
2012-12-10 14:40:00,43.57,43.6,43.56,43.6,34900.0,30.2585,30.2793,30.2515,30.2793,34900.0
2012-12-10 14:45:00,43.61,43.61,43.55,43.56,28200.0,30.2863,30.2863,30.2446,30.2515,28200.0
2012-12-10 14:50:00,43.56,43.57,43.52,43.53,51800.0,30.2515,30.2585,30.2238,30.2307,51800.0
2012-12-10 14:55:00,43.53,43.59,43.5,43.54,62000.0,30.2307,30.2724,30.2099,30.2377,62000.0
2012-12-10 15:00:00,43.54,43.59,43.54,43.59,37700.0,30.2377,30.2724,30.2377,30.2724,37700.0
2012-12-10 15:05:00,43.59,43.62,43.57,43.6,42300.0,30.2724,30.2932,30.2585,30.2793,42300.0
2012-12-10 15:10:00,43.6,43.62,43.56,43.6,36600.0,30.2793,30.2932,30.2515,30.2793,36600.0
2012-12-10 15:15:00,43.61,43.62,43.57,43.57,66300.0,30.2863,30.2932,30.2585,30.2585,66300.0
2012-12-10 15:20:00,43.58,43.6,43.54,43.55,58800.0,30.2654,30.2793,30.2377,30.2446,58800.0
2012-12-10 15:25:00,43.54,43.61,43.54,43.59,69100.0,30.2377,30.2863,30.2377,30.2724,69100.0
2012-12-10 15:30:00,43.59,43.67,43.57,43.65,72700.0,30.2724,30.3279,30.2585,30.314,72700.0
2012-12-10 15:35:00,43.64,43.66,43.63,43.64,50800.0,30.3071,30.321,30.3002,30.3071,50800.0
2012-12-10 15:40:00,43.64,43.65,43.63,43.63,75100.0,30.3071,30.314,30.3002,30.3002,75100.0
2012-12-10 15:45:00,43.63,43.64,43.55,43.55,107300.0,30.3002,30.3071,30.2446,30.2446,107300.0
2012-12-10 15:50:00,43.56,43.6,43.54,43.55,84900.0,30.2515,30.2793,30.2377,30.2446,84900.0
2012-12-10 15:55:00,43.55,43.58,43.52,43.55,166000.0,30.2446,30.2654,30.2238,30.2446,166000.0
2012-12-11 09:30:00,44.32,44.83,44.2,44.81,537200.0,30.7793,31.1335,30.696,31.1196,537200.0
2012-12-11 09:35:00,44.79,44.92,44.6,44.77,311000.0,31.1058,31.196,30.9738,31.0919,311000.0
2012-12-11 09:40:00,44.77,44.9,44.67,44.83,361600.0,31.0919,31.1821,31.0224,31.1335,361600.0
2012-12-11 09:45:00,44.83,44.97,44.75,44.96,222100.0,31.1335,31.2308,31.078,31.2238,222100.0
2012-12-11 09:50:00,44.97,45.06,44.81,44.88,272300.0,31.2308,31.2933,31.1196,31.1683,272300.0
2012-12-11 09:55:00,44.88,44.92,44.82,44.86,232800.0,31.1683,31.196,31.1266,31.1544,232800.0
2012-12-11 10:00:00,44.86,44.87,44.82,44.84,178300.0,31.1544,31.1613,31.1266,31.1405,178300.0
2012-12-11 10:05:00,44.84,44.86,44.73,44.76,133300.0,31.1405,31.1544,31.0641,31.0849,133300.0
2012-12-11 10:10:00,44.77,44.8,44.74,44.76,113900.0,31.0919,31.1127,31.071,31.0849,113900.0
2012-12-11 10:15:00,44.76,44.77,44.62,44.62,155900.0,31.0849,31.0919,30.9877,30.9877,155900.0
2012-12-11 10:20:00,44.62,44.66,44.54,44.59,104500.0,30.9877,31.0155,30.9321,30.9669,104500.0
2012-12-11 10:25:00,44.6,44.62,44.57,44.6,56200.0,30.9738,30.9877,30.953,30.9738,56200.0
2012-12-11 10:30:00,44.6,44.62,44.55,44.56,77000.0,30.9738,30.9877,30.9391,30.946,77000.0
2012-12-11 10:35:00,44.57,44.65,44.56,44.63,103600.0,30.953,31.0085,30.946,30.9946,103600.0
2012-12-11 10:40:00,44.63,44.7,44.63,44.64,60200.0,30.9946,31.0432,30.9946,31.0016,60200.0
2012-12-11 10:45:00,44.64,44.69,44.62,44.66,59600.0,31.0016,31.0363,30.9877,31.0155,59600.0
2012-12-11 10:50:00,44.66,44.73,44.65,44.65,75000.0,31.0155,31.0641,31.0085,31.0085,75000.0
2012-12-11 10:55:00,44.65,44.72,44.62,44.71,67100.0,31.0085,31.0571,30.9877,31.0502,67100.0
2012-12-11 11:00:00,44.71,44.78,44.71,44.77,50500.0,31.0502,31.0988,31.0502,31.0919,50500.0
2012-12-11 11:05:00,44.78,44.78,44.7,44.71,57600.0,31.0988,31.0988,31.0432,31.0502,57600.0
2012-12-11 11:10:00,44.72,44.75,44.65,44.67,67500.0,31.0571,31.078,31.0085,31.0224,67500.0
2012-12-11 11:15:00,44.67,44.69,44.65,44.67,52700.0,31.0224,31.0363,31.0085,31.0224,52700.0
2012-12-11 11:20:00,44.68,44.73,44.66,44.7,85100.0,31.0294,31.0641,31.0155,31.0432,85100.0
2012-12-11 11:25:00,44.7,44.73,44.63,44.64,58400.0,31.0432,31.0641,30.9946,31.0016,58400.0
2012-12-11 11:30:00,44.63,44.65,44.57,44.58,55500.0,30.9946,31.0085,30.953,30.9599,55500.0
2012-12-11 11:35:00,44.58,44.61,44.57,44.59,56500.0,30.9599,30.9807,30.953,30.9669,56500.0
2012-12-11 11:40:00,44.58,44.63,44.58,44.58,32400.0,30.9599,30.9946,30.9599,30.9599,32400.0
2012-12-11 11:45:00,44.59,44.61,44.57,44.61,52500.0,30.9669,30.9807,30.953,30.9807,52500.0
2012-12-11 11:50:00,44.61,44.62,44.55,44.59,79100.0,30.9807,30.9877,30.9391,30.9669,79100.0
2012-12-11 11:55:00,44.59,44.6,44.55,44.55,30900.0,30.9669,30.9738,30.9391,30.9391,30900.0
2012-12-11 12:00:00,44.56,44.59,44.53,44.58,92300.0,30.946,30.9669,30.9252,30.9599,92300.0
2012-12-11 12:05:00,44.59,44.66,44.59,44.64,43700.0,30.9669,31.0155,30.9669,31.0016,43700.0
2012-12-11 12:10:00,44.63,44.72,44.63,44.71,58900.0,30.9946,31.0571,30.9946,31.0502,58900.0
2012-12-11 12:15:00,44.71,44.79,44.7,44.75,89300.0,31.0502,31.1058,31.0432,31.078,89300.0
2012-12-11 12:20:00,44.76,44.81,44.75,44.78,59300.0,31.0849,31.1196,31.078,31.0988,59300.0
2012-12-11 12:25:00,44.79,44.79,44.74,44.78,37700.0,31.1058,31.1058,31.071,31.0988,37700.0
2012-12-11 12:30:00,44.77,44.78,44.71,44.74,25500.0,31.0919,31.0988,31.0502,31.071,25500.0
2012-12-11 12:35:00,44.75,44.76,44.71,44.72,19000.0,31.078,31.0849,31.0502,31.0571,19000.0
2012-12-11 12:40:00,44.72,44.74,44.66,44.74,48000.0,31.0571,31.071,31.0155,31.071,48000.0
2012-12-11 12:45:00,44.75,44.76,44.69,44.72,28600.0,31.078,31.0849,31.0363,31.0571,28600.0
2012-12-11 12:50:00,44.72,44.73,44.66,44.67,22400.0,31.0571,31.0641,31.0155,31.0224,22400.0
2012-12-11 12:55:00,44.67,44.67,44.64,44.66,50100.0,31.0224,31.0224,31.0016,31.0155,50100.0
2012-12-11 13:00:00,44.66,44.69,44.64,44.66,23200.0,31.0155,31.0363,31.0016,31.0155,23200.0
2012-12-11 13:05:00,44.65,44.66,44.59,44.59,26600.0,31.0085,31.0155,30.9669,30.9669,26600.0
2012-12-11 13:10:00,44.59,44.62,44.56,44.6,52100.0,30.9669,30.9877,30.946,30.9738,52100.0
2012-12-11 13:15:00,44.61,44.63,44.6,44.62,37600.0,30.9807,30.9946,30.9738,30.9877,37600.0
2012-12-11 13:20:00,44.61,44.62,44.55,44.59,30300.0,30.9807,30.9877,30.9391,30.9669,30300.0
2012-12-11 13:25:00,44.6,44.65,44.6,44.63,33400.0,30.9738,31.0085,30.9738,30.9946,33400.0
2012-12-11 13:30:00,44.63,44.66,44.63,44.64,17200.0,30.9946,31.0155,30.9946,31.0016,17200.0
2012-12-11 13:35:00,44.64,44.66,44.61,44.62,37700.0,31.0016,31.0155,30.9807,30.9877,37700.0
2012-12-11 13:40:00,44.62,44.68,44.62,44.68,19400.0,30.9877,31.0294,30.9877,31.0294,19400.0
2012-12-11 13:45:00,44.66,44.73,44.66,44.7,22000.0,31.0155,31.0641,31.0155,31.0432,22000.0
2012-12-11 13:50:00,44.7,44.71,44.67,44.69,19200.0,31.0432,31.0502,31.0224,31.0363,19200.0
2012-12-11 13:55:00,44.68,44.7,44.67,44.7,16700.0,31.0294,31.0432,31.0224,31.0432,16700.0
2012-12-11 14:00:00,44.7,44.72,44.69,44.71,15500.0,31.0432,31.0571,31.0363,31.0502,15500.0
2012-12-11 14:05:00,44.7,44.72,44.7,44.7,22700.0,31.0432,31.0571,31.0432,31.0432,22700.0
2012-12-11 14:10:00,44.7,44.71,44.63,44.63,30600.0,31.0432,31.0502,30.9946,30.9946,30600.0
2012-12-11 14:15:00,44.64,44.66,44.59,44.6,40400.0,31.0016,31.0155,30.9669,30.9738,40400.0
2012-12-11 14:20:00,44.61,44.65,44.6,44.65,48600.0,30.9807,31.0085,30.9738,31.0085,48600.0
2012-12-11 14:25:00,44.64,44.65,44.64,44.65,15200.0,31.0016,31.0085,31.0016,31.0085,15200.0
2012-12-11 14:30:00,44.64,44.65,44.58,44.61,49700.0,31.0016,31.0085,30.9599,30.9807,49700.0
2012-12-11 14:35:00,44.6,44.62,44.57,44.59,28900.0,30.9738,30.9877,30.953,30.9669,28900.0
2012-12-11 14:40:00,44.6,44.61,44.54,44.54,27000.0,30.9738,30.9807,30.9321,30.9321,27000.0
2012-12-11 14:45:00,44.55,44.55,44.39,44.4,98000.0,30.9391,30.9391,30.828,30.8349,98000.0
2012-12-11 14:50:00,44.41,44.46,44.4,44.4,76400.0,30.8418,30.8766,30.8349,30.8349,76400.0
2012-12-11 14:55:00,44.41,44.46,44.4,44.45,45200.0,30.8418,30.8766,30.8349,30.8696,45200.0
2012-12-11 15:00:00,44.45,44.47,44.42,44.45,69800.0,30.8696,30.8835,30.8488,30.8696,69800.0
2012-12-11 15:05:00,44.46,44.49,44.4,44.48,89900.0,30.8766,30.8974,30.8349,30.8905,89900.0
2012-12-11 15:10:00,44.48,44.53,44.47,44.53,79000.0,30.8905,30.9252,30.8835,30.9252,79000.0
2012-12-11 15:15:00,44.52,44.56,44.49,44.53,99900.0,30.9182,30.946,30.8974,30.9252,99900.0
2012-12-11 15:20:00,44.53,44.55,44.51,44.54,55100.0,30.9252,30.9391,30.9113,30.9321,55100.0
2012-12-11 15:25:00,44.53,44.59,44.5,44.59,54700.0,30.9252,30.9669,30.9044,30.9669,54700.0
2012-12-11 15:30:00,44.59,44.66,44.59,44.62,93200.0,30.9669,31.0155,30.9669,30.9877,93200.0
2012-12-11 15:35:00,44.62,44.63,44.56,44.59,68800.0,30.9877,30.9946,30.946,30.9669,68800.0
2012-12-11 15:40:00,44.58,44.61,44.57,44.59,66700.0,30.9599,30.9807,30.953,30.9669,66700.0
2012-12-11 15:45:00,44.59,44.59,44.5,44.55,122000.0,30.9669,30.9669,30.9044,30.9391,122000.0
2012-12-11 15:50:00,44.56,44.56,44.52,44.52,102000.0,30.946,30.946,30.9182,30.9182,102000.0
2012-12-11 15:55:00,44.52,44.55,44.48,44.55,302600.0,30.9182,30.9391,30.8905,30.9391,302600.0
2012-12-12 09:30:00,45.01,45.07,44.91,45.02,122400.0,31.2585,31.3002,31.1891,31.2655,122400.0
2012-12-12 09:35:00,45.02,45.07,45.01,45.05,113700.0,31.2655,31.3002,31.2585,31.2863,113700.0
2012-12-12 09:40:00,45.06,45.36,45.02,45.3,191900.0,31.2933,31.5016,31.2655,31.4599,191900.0
2012-12-12 09:45:00,45.29,45.3,45.22,45.22,87100.0,31.453,31.4599,31.4044,31.4044,87100.0
2012-12-12 09:50:00,45.23,45.23,45.02,45.05,88400.0,31.4113,31.4113,31.2655,31.2863,88400.0
2012-12-12 09:55:00,45.05,45.08,45.02,45.03,60400.0,31.2863,31.3071,31.2655,31.2724,60400.0
2012-12-12 10:00:00,45.03,45.07,45.02,45.07,67300.0,31.2724,31.3002,31.2655,31.3002,67300.0
2012-12-12 10:05:00,45.07,45.08,44.96,44.97,66300.0,31.3002,31.3071,31.2238,31.2308,66300.0
2012-12-12 10:10:00,44.98,45.06,44.97,44.99,70400.0,31.2377,31.2933,31.2308,31.2446,70400.0
2012-12-12 10:15:00,45.0,45.03,44.98,45.0,36400.0,31.2516,31.2724,31.2377,31.2516,36400.0
2012-12-12 10:20:00,45.0,45.06,44.99,45.04,34200.0,31.2516,31.2933,31.2446,31.2794,34200.0
2012-12-12 10:25:00,45.05,45.07,45.01,45.03,53100.0,31.2863,31.3002,31.2585,31.2724,53100.0
2012-12-12 10:30:00,45.03,45.04,44.98,45.01,37900.0,31.2724,31.2794,31.2377,31.2585,37900.0
2012-12-12 10:35:00,45.02,45.04,44.94,44.95,43300.0,31.2655,31.2794,31.2099,31.2169,43300.0
2012-12-12 10:40:00,44.95,44.99,44.95,44.97,41800.0,31.2169,31.2446,31.2169,31.2308,41800.0
2012-12-12 10:45:00,44.97,45.05,44.96,45.05,34900.0,31.2308,31.2863,31.2238,31.2863,34900.0
2012-12-12 10:50:00,45.05,45.05,44.97,44.98,28000.0,31.2863,31.2863,31.2308,31.2377,28000.0
2012-12-12 10:55:00,44.98,45.03,44.98,45.01,29500.0,31.2377,31.2724,31.2377,31.2585,29500.0
2012-12-12 11:00:00,45.0,45.04,44.99,45.01,28800.0,31.2516,31.2794,31.2446,31.2585,28800.0
2012-12-12 11:05:00,45.02,45.03,44.95,44.95,26000.0,31.2655,31.2724,31.2169,31.2169,26000.0
2012-12-12 11:10:00,44.97,45.01,44.96,44.96,35600.0,31.2308,31.2585,31.2238,31.2238,35600.0
2012-12-12 11:15:00,44.96,44.99,44.91,44.95,68600.0,31.2238,31.2446,31.1891,31.2169,68600.0
2012-12-12 11:20:00,44.95,45.03,44.94,45.0,58200.0,31.2169,31.2724,31.2099,31.2516,58200.0
2012-12-12 11:25:00,44.99,45.03,44.98,45.03,24100.0,31.2446,31.2724,31.2377,31.2724,24100.0
2012-12-12 11:30:00,45.02,45.06,45.01,45.06,23200.0,31.2655,31.2933,31.2585,31.2933,23200.0
2012-12-12 11:35:00,45.06,45.19,45.06,45.18,64700.0,31.2933,31.3835,31.2933,31.3766,64700.0
2012-12-12 11:40:00,45.16,45.2,45.14,45.18,38400.0,31.3627,31.3905,31.3488,31.3766,38400.0
2012-12-12 11:45:00,45.18,45.21,45.11,45.11,67200.0,31.3766,31.3974,31.328,31.328,67200.0
2012-12-12 11:50:00,45.11,45.11,45.06,45.07,34200.0,31.328,31.328,31.2933,31.3002,34200.0
2012-12-12 11:55:00,45.08,45.09,44.99,45.02,43300.0,31.3071,31.3141,31.2446,31.2655,43300.0
2012-12-12 12:00:00,45.02,45.1,45.02,45.05,23500.0,31.2655,31.321,31.2655,31.2863,23500.0
2012-12-12 12:05:00,45.06,45.08,45.03,45.05,29500.0,31.2933,31.3071,31.2724,31.2863,29500.0
2012-12-12 12:10:00,45.05,45.11,45.04,45.09,24500.0,31.2863,31.328,31.2794,31.3141,24500.0
2012-12-12 12:15:00,45.1,45.1,45.03,45.06,28600.0,31.321,31.321,31.2724,31.2933,28600.0
2012-12-12 12:20:00,45.06,45.1,45.04,45.09,17900.0,31.2933,31.321,31.2794,31.3141,17900.0
2012-12-12 12:25:00,45.09,45.29,45.09,45.22,85500.0,31.3141,31.453,31.3141,31.4044,85500.0
2012-12-12 12:30:00,45.22,45.33,45.07,45.21,96200.0,31.4044,31.4808,31.3002,31.3974,96200.0
2012-12-12 12:35:00,45.22,45.34,45.18,45.33,74500.0,31.4044,31.4877,31.3766,31.4808,74500.0
2012-12-12 12:40:00,45.33,45.35,45.28,45.35,68700.0,31.4808,31.4947,31.446,31.4947,68700.0
2012-12-12 12:45:00,45.33,45.43,45.31,45.4,81100.0,31.4808,31.5502,31.4669,31.5294,81100.0
2012-12-12 12:50:00,45.39,45.5,45.38,45.47,132300.0,31.5224,31.5988,31.5155,31.578,132300.0
2012-12-12 12:55:00,45.47,45.49,45.39,45.42,85900.0,31.578,31.5919,31.5224,31.5433,85900.0
2012-12-12 13:00:00,45.41,45.44,45.38,45.41,63600.0,31.5363,31.5572,31.5155,31.5363,63600.0
2012-12-12 13:05:00,45.41,45.42,45.38,45.41,53900.0,31.5363,31.5433,31.5155,31.5363,53900.0
2012-12-12 13:10:00,45.41,45.42,45.33,45.35,76800.0,31.5363,31.5433,31.4808,31.4947,76800.0
2012-12-12 13:15:00,45.36,45.39,45.33,45.38,53900.0,31.5016,31.5224,31.4808,31.5155,53900.0
2012-12-12 13:20:00,45.39,45.45,45.39,45.45,52700.0,31.5224,31.5641,31.5224,31.5641,52700.0
2012-12-12 13:25:00,45.44,45.46,45.4,45.43,63700.0,31.5572,31.5711,31.5294,31.5502,63700.0
2012-12-12 13:30:00,45.42,45.45,45.38,45.41,47900.0,31.5433,31.5641,31.5155,31.5363,47900.0
2012-12-12 13:35:00,45.4,45.45,45.4,45.44,33400.0,31.5294,31.5641,31.5294,31.5572,33400.0
2012-12-12 13:40:00,45.43,45.45,45.4,45.41,40500.0,31.5502,31.5641,31.5294,31.5363,40500.0
2012-12-12 13:45:00,45.41,45.45,45.41,45.45,33200.0,31.5363,31.5641,31.5363,31.5641,33200.0
2012-12-12 13:50:00,45.45,45.49,45.43,45.48,44500.0,31.5641,31.5919,31.5502,31.5849,44500.0
2012-12-12 13:55:00,45.48,45.5,45.45,45.46,49300.0,31.5849,31.5988,31.5641,31.5711,49300.0
2012-12-12 14:00:00,45.46,45.48,45.41,45.48,52000.0,31.5711,31.5849,31.5363,31.5849,52000.0
2012-12-12 14:05:00,45.47,45.49,45.45,45.48,35700.0,31.578,31.5919,31.5641,31.5849,35700.0
2012-12-12 14:10:00,45.49,45.5,45.45,45.49,84300.0,31.5919,31.5988,31.5641,31.5919,84300.0
2012-12-12 14:15:00,45.5,45.57,45.5,45.55,101700.0,31.5988,31.6474,31.5988,31.6336,101700.0
2012-12-12 14:20:00,45.55,45.64,45.55,45.61,125400.0,31.6336,31.6961,31.6336,31.6752,125400.0
2012-12-12 14:25:00,45.62,45.62,45.46,45.5,142300.0,31.6822,31.6822,31.5711,31.5988,142300.0
2012-12-12 14:30:00,45.5,45.52,45.47,45.51,74200.0,31.5988,31.6127,31.578,31.6058,74200.0
2012-12-12 14:35:00,45.51,45.54,45.48,45.53,63700.0,31.6058,31.6266,31.5849,31.6197,63700.0
2012-12-12 14:40:00,45.53,45.55,45.52,45.54,53600.0,31.6197,31.6336,31.6127,31.6266,53600.0
2012-12-12 14:45:00,45.55,45.63,45.53,45.61,123000.0,31.6336,31.6891,31.6197,31.6752,123000.0
2012-12-12 14:50:00,45.62,45.64,45.6,45.6,83500.0,31.6822,31.6961,31.6683,31.6683,83500.0
2012-12-12 14:55:00,45.6,45.61,45.51,45.56,72800.0,31.6683,31.6752,31.6058,31.6405,72800.0
2012-12-12 15:00:00,45.57,45.59,45.5,45.51,103700.0,31.6474,31.6613,31.5988,31.6058,103700.0
2012-12-12 15:05:00,45.51,45.57,45.51,45.52,75900.0,31.6058,31.6474,31.6058,31.6127,75900.0
2012-12-12 15:10:00,45.52,45.55,45.51,45.51,59000.0,31.6127,31.6336,31.6058,31.6058,59000.0
2012-12-12 15:15:00,45.51,45.52,45.46,45.51,107800.0,31.6058,31.6127,31.5711,31.6058,107800.0
2012-12-12 15:20:00,45.52,45.54,45.5,45.5,78600.0,31.6127,31.6266,31.5988,31.5988,78600.0
2012-12-12 15:25:00,45.5,45.53,45.39,45.39,90500.0,31.5988,31.6197,31.5224,31.5224,90500.0
2012-12-12 15:30:00,45.39,45.4,45.33,45.33,132400.0,31.5224,31.5294,31.4808,31.4808,132400.0
2012-12-12 15:35:00,45.33,45.34,45.23,45.24,131400.0,31.4808,31.4877,31.4113,31.4183,131400.0
2012-12-12 15:40:00,45.26,45.35,45.25,45.33,101200.0,31.4322,31.4947,31.4252,31.4808,101200.0
2012-12-12 15:45:00,45.33,45.33,45.24,45.29,141300.0,31.4808,31.4808,31.4183,31.453,141300.0
2012-12-12 15:50:00,45.29,45.37,45.28,45.36,99400.0,31.453,31.5085,31.446,31.5016,99400.0
2012-12-12 15:55:00,45.36,45.37,45.31,45.34,270000.0,31.5016,31.5085,31.4669,31.4877,270000.0
2012-12-13 09:30:00,45.35,45.45,45.27,45.38,133700.0,31.4947,31.5641,31.4391,31.5155,133700.0
2012-12-13 09:35:00,45.41,45.57,45.38,45.51,130500.0,31.5363,31.6474,31.5155,31.6058,130500.0
2012-12-13 09:40:00,45.51,45.51,45.37,45.38,56100.0,31.6058,31.6058,31.5085,31.5155,56100.0
2012-12-13 09:45:00,45.38,45.5,45.37,45.48,59200.0,31.5155,31.5988,31.5085,31.5849,59200.0
2012-12-13 09:50:00,45.48,45.49,45.33,45.35,50500.0,31.5849,31.5919,31.4808,31.4947,50500.0
2012-12-13 09:55:00,45.34,45.47,45.33,45.47,114400.0,31.4877,31.578,31.4808,31.578,114400.0
2012-12-13 10:00:00,45.47,45.48,45.41,45.43,49500.0,31.578,31.5849,31.5363,31.5502,49500.0
2012-12-13 10:05:00,45.43,45.5,45.4,45.5,36700.0,31.5502,31.5988,31.5294,31.5988,36700.0
2012-12-13 10:10:00,45.48,45.61,45.48,45.61,84400.0,31.5849,31.6752,31.5849,31.6752,84400.0
2012-12-13 10:15:00,45.61,45.63,45.54,45.63,36400.0,31.6752,31.6891,31.6266,31.6891,36400.0
2012-12-13 10:20:00,45.63,45.78,45.62,45.76,134700.0,31.6891,31.7933,31.6822,31.7794,134700.0
2012-12-13 10:25:00,45.75,45.77,45.65,45.73,105600.0,31.7725,31.7863,31.703,31.7586,105600.0
2012-12-13 10:30:00,45.74,45.78,45.73,45.77,78600.0,31.7655,31.7933,31.7586,31.7863,78600.0
2012-12-13 10:35:00,45.77,45.83,45.72,45.72,126300.0,31.7863,31.828,31.7516,31.7516,126300.0
2012-12-13 10:40:00,45.72,45.72,45.62,45.65,146000.0,31.7516,31.7516,31.6822,31.703,146000.0
2012-12-13 10:45:00,45.65,45.66,45.59,45.65,75300.0,31.703,31.7099,31.6613,31.703,75300.0
2012-12-13 10:50:00,45.65,45.71,45.63,45.66,80600.0,31.703,31.7447,31.6891,31.7099,80600.0
2012-12-13 10:55:00,45.67,45.7,45.65,45.68,80200.0,31.7169,31.7377,31.703,31.7238,80200.0
2012-12-13 11:00:00,45.69,45.75,45.69,45.75,67300.0,31.7308,31.7725,31.7308,31.7725,67300.0
2012-12-13 11:05:00,45.74,45.78,45.65,45.66,74000.0,31.7655,31.7933,31.703,31.7099,74000.0
2012-12-13 11:10:00,45.66,45.74,45.59,45.61,104800.0,31.7099,31.7655,31.6613,31.6752,104800.0
2012-12-13 11:15:00,45.6,45.65,45.58,45.65,76600.0,31.6683,31.703,31.6544,31.703,76600.0
2012-12-13 11:20:00,45.65,45.66,45.6,45.65,55100.0,31.703,31.7099,31.6683,31.703,55100.0
2012-12-13 11:25:00,45.65,45.67,45.57,45.67,66600.0,31.703,31.7169,31.6474,31.7169,66600.0
2012-12-13 11:30:00,45.67,45.75,45.66,45.74,90100.0,31.7169,31.7725,31.7099,31.7655,90100.0
2012-12-13 11:35:00,45.74,45.82,45.73,45.75,66500.0,31.7655,31.8211,31.7586,31.7725,66500.0
2012-12-13 11:40:00,45.75,45.79,45.71,45.71,70000.0,31.7725,31.8002,31.7447,31.7447,70000.0
2012-12-13 11:45:00,45.71,45.72,45.68,45.7,44500.0,31.7447,31.7516,31.7238,31.7377,44500.0
2012-12-13 11:50:00,45.7,45.75,45.7,45.72,45200.0,31.7377,31.7725,31.7377,31.7516,45200.0
2012-12-13 11:55:00,45.71,45.77,45.71,45.77,20300.0,31.7447,31.7863,31.7447,31.7863,20300.0
2012-12-13 12:00:00,45.77,45.78,45.72,45.75,41700.0,31.7863,31.7933,31.7516,31.7725,41700.0
2012-12-13 12:05:00,45.74,45.78,45.73,45.77,40400.0,31.7655,31.7933,31.7586,31.7863,40400.0
2012-12-13 12:10:00,45.77,45.8,45.65,45.68,85200.0,31.7863,31.8072,31.703,31.7238,85200.0
2012-12-13 12:15:00,45.68,45.7,45.6,45.62,43400.0,31.7238,31.7377,31.6683,31.6822,43400.0
2012-12-13 12:20:00,45.62,45.71,45.6,45.69,77700.0,31.6822,31.7447,31.6683,31.7308,77700.0
2012-12-13 12:25:00,45.69,45.74,45.62,45.63,38900.0,31.7308,31.7655,31.6822,31.6891,38900.0
2012-12-13 12:30:00,45.63,45.64,45.58,45.58,99100.0,31.6891,31.6961,31.6544,31.6544,99100.0
2012-12-13 12:35:00,45.59,45.59,45.5,45.5,60700.0,31.6613,31.6613,31.5988,31.5988,60700.0
2012-12-13 12:40:00,45.5,45.52,45.43,45.49,89700.0,31.5988,31.6127,31.5502,31.5919,89700.0
2012-12-13 12:45:00,45.49,45.52,45.48,45.5,37500.0,31.5919,31.6127,31.5849,31.5988,37500.0
2012-12-13 12:50:00,45.5,45.53,45.49,45.52,33000.0,31.5988,31.6197,31.5919,31.6127,33000.0
2012-12-13 12:55:00,45.52,45.54,45.47,45.48,47200.0,31.6127,31.6266,31.578,31.5849,47200.0
2012-12-13 13:00:00,45.48,45.51,45.45,45.47,45100.0,31.5849,31.6058,31.5641,31.578,45100.0
2012-12-13 13:05:00,45.47,45.5,45.44,45.44,19500.0,31.578,31.5988,31.5572,31.5572,19500.0
2012-12-13 13:10:00,45.45,45.49,45.44,45.48,63200.0,31.5641,31.5919,31.5572,31.5849,63200.0
2012-12-13 13:15:00,45.48,45.53,45.45,45.51,76500.0,31.5849,31.6197,31.5641,31.6058,76500.0
2012-12-13 13:20:00,45.51,45.55,45.5,45.55,48300.0,31.6058,31.6336,31.5988,31.6336,48300.0
2012-12-13 13:25:00,45.55,45.55,45.53,45.55,41700.0,31.6336,31.6336,31.6197,31.6336,41700.0
2012-12-13 13:30:00,45.54,45.66,45.54,45.63,88300.0,31.6266,31.7099,31.6266,31.6891,88300.0
2012-12-13 13:35:00,45.63,45.65,45.62,45.63,28000.0,31.6891,31.703,31.6822,31.6891,28000.0
2012-12-13 13:40:00,45.63,45.74,45.61,45.73,110500.0,31.6891,31.7655,31.6752,31.7586,110500.0
2012-12-13 13:45:00,45.74,45.8,45.72,45.8,97400.0,31.7655,31.8072,31.7516,31.8072,97400.0
2012-12-13 13:50:00,45.79,45.85,45.74,45.85,90700.0,31.8002,31.8419,31.7655,31.8419,90700.0
2012-12-13 13:55:00,45.84,45.85,45.8,45.83,63500.0,31.835,31.8419,31.8072,31.828,63500.0
2012-12-13 14:00:00,45.83,45.85,45.67,45.69,57100.0,31.828,31.8419,31.7169,31.7308,57100.0
2012-12-13 14:05:00,45.69,45.7,45.62,45.64,58300.0,31.7308,31.7377,31.6822,31.6961,58300.0
2012-12-13 14:10:00,45.64,45.66,45.58,45.58,48700.0,31.6961,31.7099,31.6544,31.6544,48700.0
2012-12-13 14:15:00,45.58,45.59,45.52,45.55,52400.0,31.6544,31.6613,31.6127,31.6336,52400.0
2012-12-13 14:20:00,45.54,45.58,45.52,45.54,53600.0,31.6266,31.6544,31.6127,31.6266,53600.0
2012-12-13 14:25:00,45.55,45.64,45.53,45.56,45900.0,31.6336,31.6961,31.6197,31.6405,45900.0
2012-12-13 14:30:00,45.56,45.64,45.55,45.6,43500.0,31.6405,31.6961,31.6336,31.6683,43500.0
2012-12-13 14:35:00,45.61,45.68,45.61,45.66,76900.0,31.6752,31.7238,31.6752,31.7099,76900.0
2012-12-13 14:40:00,45.66,45.71,45.64,45.71,57600.0,31.7099,31.7447,31.6961,31.7447,57600.0
2012-12-13 14:45:00,45.71,45.75,45.69,45.73,47100.0,31.7447,31.7725,31.7308,31.7586,47100.0
2012-12-13 14:50:00,45.73,45.78,45.71,45.71,56100.0,31.7586,31.7933,31.7447,31.7447,56100.0
2012-12-13 14:55:00,45.71,45.74,45.65,45.66,50700.0,31.7447,31.7655,31.703,31.7099,50700.0
2012-12-13 15:00:00,45.66,45.69,45.59,45.61,102600.0,31.7099,31.7308,31.6613,31.6752,102600.0
2012-12-13 15:05:00,45.62,45.64,45.58,45.58,77100.0,31.6822,31.6961,31.6544,31.6544,77100.0
2012-12-13 15:10:00,45.58,45.64,45.58,45.64,71500.0,31.6544,31.6961,31.6544,31.6961,71500.0
2012-12-13 15:15:00,45.64,45.66,45.62,45.62,64600.0,31.6961,31.7099,31.6822,31.6822,64600.0
2012-12-13 15:20:00,45.63,45.66,45.63,45.65,49800.0,31.6891,31.7099,31.6891,31.703,49800.0
2012-12-13 15:25:00,45.65,45.69,45.65,45.68,47600.0,31.703,31.7308,31.703,31.7238,47600.0
2012-12-13 15:30:00,45.69,45.74,45.69,45.73,97100.0,31.7308,31.7655,31.7308,31.7586,97100.0
2012-12-13 15:35:00,45.72,45.86,45.72,45.84,123800.0,31.7516,31.8488,31.7516,31.835,123800.0
2012-12-13 15:40:00,45.85,45.94,45.84,45.91,128800.0,31.8419,31.9044,31.835,31.8836,128800.0
2012-12-13 15:45:00,45.91,45.96,45.9,45.96,177900.0,31.8836,31.9183,31.8766,31.9183,177900.0
2012-12-13 15:50:00,45.96,46.0,45.95,45.99,265100.0,31.9183,31.9461,31.9113,31.9391,265100.0
2012-12-13 15:55:00,45.99,46.0,45.92,45.94,384000.0,31.9391,31.9461,31.8905,31.9044,384000.0
2012-12-14 09:30:00,45.69,45.93,45.63,45.92,132500.0,31.7308,31.8975,31.6891,31.8905,132500.0
2012-12-14 09:35:00,45.92,46.23,45.92,46.17,123600.0,31.8905,32.1058,31.8905,32.0641,123600.0
2012-12-14 09:40:00,46.19,46.35,46.19,46.34,121900.0,32.078,32.1891,32.078,32.1822,121900.0
2012-12-14 09:45:00,46.33,46.45,46.3,46.38,150600.0,32.1752,32.2586,32.1544,32.21,150600.0
2012-12-14 09:50:00,46.38,46.39,46.13,46.16,162100.0,32.21,32.2169,32.0364,32.0572,162100.0
2012-12-14 09:55:00,46.15,46.2,46.05,46.19,112400.0,32.0502,32.085,31.9808,32.078,112400.0
2012-12-14 10:00:00,46.18,46.24,46.12,46.23,98000.0,32.0711,32.1127,32.0294,32.1058,98000.0
2012-12-14 10:05:00,46.21,46.26,46.13,46.14,108500.0,32.0919,32.1266,32.0364,32.0433,108500.0
2012-12-14 10:10:00,46.14,46.2,46.04,46.15,77600.0,32.0433,32.085,31.9739,32.0502,77600.0
2012-12-14 10:15:00,46.15,46.23,46.08,46.21,134700.0,32.0502,32.1058,32.0016,32.0919,134700.0
2012-12-14 10:20:00,46.21,46.4,46.2,46.39,170900.0,32.0919,32.2239,32.085,32.2169,170900.0
2012-12-14 10:25:00,46.38,46.58,46.38,46.58,200300.0,32.21,32.3489,32.21,32.3489,200300.0
2012-12-14 10:30:00,46.58,46.64,46.52,46.59,173800.0,32.3489,32.3905,32.3072,32.3558,173800.0
2012-12-14 10:35:00,46.59,46.73,46.55,46.71,179500.0,32.3558,32.453,32.328,32.4392,179500.0
2012-12-14 10:40:00,46.7,46.73,46.62,46.65,113600.0,32.4322,32.453,32.3766,32.3975,113600.0
2012-12-14 10:45:00,46.65,46.72,46.64,46.72,82100.0,32.3975,32.4461,32.3905,32.4461,82100.0
2012-12-14 10:50:00,46.72,46.84,46.72,46.82,226400.0,32.4461,32.5294,32.4461,32.5155,226400.0
2012-12-14 10:55:00,46.82,46.88,46.8,46.87,126900.0,32.5155,32.5572,32.5017,32.5503,126900.0
2012-12-14 11:00:00,46.88,46.88,46.77,46.78,158200.0,32.5572,32.5572,32.4808,32.4878,158200.0
2012-12-14 11:05:00,46.78,46.88,46.77,46.86,118800.0,32.4878,32.5572,32.4808,32.5433,118800.0
2012-12-14 11:10:00,46.86,46.88,46.83,46.88,60300.0,32.5433,32.5572,32.5225,32.5572,60300.0
2012-12-14 11:15:00,46.88,46.88,46.74,46.78,180600.0,32.5572,32.5572,32.46,32.4878,180600.0
2012-12-14 11:20:00,46.78,46.83,46.73,46.76,61000.0,32.4878,32.5225,32.453,32.4739,61000.0
2012-12-14 11:25:00,46.76,46.84,46.75,46.82,86200.0,32.4739,32.5294,32.4669,32.5155,86200.0
2012-12-14 11:30:00,46.82,46.87,46.8,46.83,87400.0,32.5155,32.5503,32.5017,32.5225,87400.0
2012-12-14 11:35:00,46.83,46.85,46.75,46.8,72900.0,32.5225,32.5364,32.4669,32.5017,72900.0
2012-12-14 11:40:00,46.8,46.88,46.8,46.87,100000.0,32.5017,32.5572,32.5017,32.5503,100000.0
2012-12-14 11:45:00,46.87,46.88,46.84,46.85,51500.0,32.5503,32.5572,32.5294,32.5364,51500.0
2012-12-14 11:50:00,46.86,46.93,46.85,46.86,152500.0,32.5433,32.5919,32.5364,32.5433,152500.0
2012-12-14 11:55:00,46.86,46.89,46.85,46.88,76300.0,32.5433,32.5642,32.5364,32.5572,76300.0
2012-12-14 12:00:00,46.89,46.93,46.88,46.93,80600.0,32.5642,32.5919,32.5572,32.5919,80600.0
2012-12-14 12:05:00,46.92,46.93,46.84,46.86,71800.0,32.585,32.5919,32.5294,32.5433,71800.0
2012-12-14 12:10:00,46.85,46.88,46.83,46.87,66400.0,32.5364,32.5572,32.5225,32.5503,66400.0
2012-12-14 12:15:00,46.87,46.89,46.83,46.84,73500.0,32.5503,32.5642,32.5225,32.5294,73500.0
2012-12-14 12:20:00,46.83,46.83,46.76,46.77,45100.0,32.5225,32.5225,32.4739,32.4808,45100.0
2012-12-14 12:25:00,46.77,46.81,46.75,46.75,39500.0,32.4808,32.5086,32.4669,32.4669,39500.0
2012-12-14 12:30:00,46.76,46.76,46.71,46.73,62600.0,32.4739,32.4739,32.4392,32.453,62600.0
2012-12-14 12:35:00,46.73,46.74,46.67,46.7,50500.0,32.453,32.46,32.4114,32.4322,50500.0
2012-12-14 12:40:00,46.71,46.76,46.68,46.69,58400.0,32.4392,32.4739,32.4183,32.4253,58400.0
2012-12-14 12:45:00,46.69,46.72,46.67,46.69,29800.0,32.4253,32.4461,32.4114,32.4253,29800.0
2012-12-14 12:50:00,46.69,46.71,46.64,46.66,30900.0,32.4253,32.4392,32.3905,32.4044,30900.0
2012-12-14 12:55:00,46.66,46.67,46.65,46.65,27100.0,32.4044,32.4114,32.3975,32.3975,27100.0
2012-12-14 13:00:00,46.66,46.68,46.64,46.64,64500.0,32.4044,32.4183,32.3905,32.3905,64500.0
2012-12-14 13:05:00,46.64,46.66,46.64,46.65,28300.0,32.3905,32.4044,32.3905,32.3975,28300.0
2012-12-14 13:10:00,46.64,46.65,46.58,46.62,60200.0,32.3905,32.3975,32.3489,32.3766,60200.0
2012-12-14 13:15:00,46.62,46.71,46.62,46.71,57000.0,32.3766,32.4392,32.3766,32.4392,57000.0
2012-12-14 13:20:00,46.71,46.78,46.7,46.76,56000.0,32.4392,32.4878,32.4322,32.4739,56000.0
2012-12-14 13:25:00,46.76,46.82,46.76,46.76,67300.0,32.4739,32.5155,32.4739,32.4739,67300.0
2012-12-14 13:30:00,46.76,46.78,46.72,46.73,29300.0,32.4739,32.4878,32.4461,32.453,29300.0
2012-12-14 13:35:00,46.73,46.74,46.69,46.71,24100.0,32.453,32.46,32.4253,32.4392,24100.0
2012-12-14 13:40:00,46.71,46.73,46.69,46.71,24300.0,32.4392,32.453,32.4253,32.4392,24300.0
2012-12-14 13:45:00,46.72,46.77,46.72,46.73,33100.0,32.4461,32.4808,32.4461,32.453,33100.0
2012-12-14 13:50:00,46.74,46.76,46.72,46.76,31000.0,32.46,32.4739,32.4461,32.4739,31000.0
2012-12-14 13:55:00,46.76,46.77,46.74,46.74,27100.0,32.4739,32.4808,32.46,32.46,27100.0
2012-12-14 14:00:00,46.75,46.79,46.71,46.71,53700.0,32.4669,32.4947,32.4392,32.4392,53700.0
2012-12-14 14:05:00,46.72,46.76,46.72,46.75,24100.0,32.4461,32.4739,32.4461,32.4669,24100.0
2012-12-14 14:10:00,46.74,46.78,46.73,46.75,33800.0,32.46,32.4878,32.453,32.4669,33800.0
2012-12-14 14:15:00,46.75,46.76,46.74,46.75,22400.0,32.4669,32.4739,32.46,32.4669,22400.0
2012-12-14 14:20:00,46.75,46.75,46.74,46.74,23300.0,32.4669,32.4669,32.46,32.46,23300.0
2012-12-14 14:25:00,46.75,46.77,46.73,46.73,45700.0,32.4669,32.4808,32.453,32.453,45700.0
2012-12-14 14:30:00,46.72,46.73,46.65,46.65,28500.0,32.4461,32.453,32.3975,32.3975,28500.0
2012-12-14 14:35:00,46.65,46.7,46.65,46.7,39800.0,32.3975,32.4322,32.3975,32.4322,39800.0
2012-12-14 14:40:00,46.69,46.71,46.66,46.69,43100.0,32.4253,32.4392,32.4044,32.4253,43100.0
2012-12-14 14:45:00,46.68,46.71,46.68,46.7,30300.0,32.4183,32.4392,32.4183,32.4322,30300.0
2012-12-14 14:50:00,46.7,46.71,46.64,46.68,56700.0,32.4322,32.4392,32.3905,32.4183,56700.0
2012-12-14 14:55:00,46.67,46.68,46.61,46.63,52300.0,32.4114,32.4183,32.3697,32.3836,52300.0
2012-12-14 15:00:00,46.62,46.64,46.59,46.61,42300.0,32.3766,32.3905,32.3558,32.3697,42300.0
2012-12-14 15:05:00,46.61,46.62,46.5,46.5,64200.0,32.3697,32.3766,32.2933,32.2933,64200.0
2012-12-14 15:10:00,46.51,46.54,46.47,46.54,67800.0,32.3003,32.3211,32.2725,32.3211,67800.0
2012-12-14 15:15:00,46.54,46.58,46.49,46.55,76300.0,32.3211,32.3489,32.2864,32.328,76300.0
2012-12-14 15:20:00,46.55,46.56,46.5,46.5,50000.0,32.328,32.335,32.2933,32.2933,50000.0
2012-12-14 15:25:00,46.51,46.51,46.45,46.47,67200.0,32.3003,32.3003,32.2586,32.2725,67200.0
2012-12-14 15:30:00,46.47,46.56,46.47,46.54,100200.0,32.2725,32.335,32.2725,32.3211,100200.0
2012-12-14 15:35:00,46.53,46.53,46.47,46.47,83200.0,32.3141,32.3141,32.2725,32.2725,83200.0
2012-12-14 15:40:00,46.48,46.48,46.37,46.37,93200.0,32.2794,32.2794,32.203,32.203,93200.0
2012-12-14 15:45:00,46.38,46.43,46.37,46.38,119700.0,32.21,32.2447,32.203,32.21,119700.0
2012-12-14 15:50:00,46.38,46.39,46.34,46.39,135200.0,32.21,32.2169,32.1822,32.2169,135200.0
2012-12-14 15:55:00,46.39,46.39,46.32,46.37,255500.0,32.2169,32.2169,32.1683,32.203,255500.0
2012-12-17 09:30:00,46.76,46.83,46.6,46.8,204500.0,32.4739,32.5225,32.3628,32.5017,204500.0
2012-12-17 09:35:00,46.83,46.83,46.63,46.67,72800.0,32.5225,32.5225,32.3836,32.4114,72800.0
2012-12-17 09:40:00,46.65,46.66,46.51,46.59,52000.0,32.3975,32.4044,32.3003,32.3558,52000.0
2012-12-17 09:45:00,46.59,46.62,46.48,46.59,90000.0,32.3558,32.3766,32.2794,32.3558,90000.0
2012-12-17 09:50:00,46.6,46.66,46.55,46.65,77600.0,32.3628,32.4044,32.328,32.3975,77600.0
2012-12-17 09:55:00,46.65,46.65,46.56,46.57,60700.0,32.3975,32.3975,32.335,32.3419,60700.0
2012-12-17 10:00:00,46.57,46.59,46.43,46.46,175400.0,32.3419,32.3558,32.2447,32.2655,175400.0
2012-12-17 10:05:00,46.46,46.5,46.3,46.45,233400.0,32.2655,32.2933,32.1544,32.2586,233400.0
2012-12-17 10:10:00,46.45,46.53,46.43,46.46,87700.0,32.2586,32.3141,32.2447,32.2655,87700.0
2012-12-17 10:15:00,46.46,46.46,46.35,46.43,67700.0,32.2655,32.2655,32.1891,32.2447,67700.0
2012-12-17 10:20:00,46.43,46.48,46.39,46.48,62100.0,32.2447,32.2794,32.2169,32.2794,62100.0
2012-12-17 10:25:00,46.48,46.51,46.4,46.43,96800.0,32.2794,32.3003,32.2239,32.2447,96800.0
2012-12-17 10:30:00,46.46,46.59,46.45,46.57,60000.0,32.2655,32.3558,32.2586,32.3419,60000.0
2012-12-17 10:35:00,46.59,46.61,46.45,46.47,92900.0,32.3558,32.3697,32.2586,32.2725,92900.0
2012-12-17 10:40:00,46.47,46.49,46.36,46.47,143200.0,32.2725,32.2864,32.1961,32.2725,143200.0
2012-12-17 10:45:00,46.46,46.52,46.45,46.5,56000.0,32.2655,32.3072,32.2586,32.2933,56000.0
2012-12-17 10:50:00,46.49,46.56,46.48,46.55,52800.0,32.2864,32.335,32.2794,32.328,52800.0
2012-12-17 10:55:00,46.55,46.59,46.5,46.56,67300.0,32.328,32.3558,32.2933,32.335,67300.0
2012-12-17 11:00:00,46.56,46.59,46.55,46.58,57600.0,32.335,32.3558,32.328,32.3489,57600.0
2012-12-17 11:05:00,46.58,46.59,46.51,46.57,83000.0,32.3489,32.3558,32.3003,32.3419,83000.0
2012-12-17 11:10:00,46.56,46.59,46.48,46.49,116000.0,32.335,32.3558,32.2794,32.2864,116000.0
2012-12-17 11:15:00,46.49,46.51,46.4,46.48,81600.0,32.2864,32.3003,32.2239,32.2794,81600.0
2012-12-17 11:20:00,46.48,46.51,46.45,46.49,55500.0,32.2794,32.3003,32.2586,32.2864,55500.0
2012-12-17 11:25:00,46.49,46.49,46.39,46.39,38100.0,32.2864,32.2864,32.2169,32.2169,38100.0
2012-12-17 11:30:00,46.4,46.51,46.39,46.43,68700.0,32.2239,32.3003,32.2169,32.2447,68700.0
2012-12-17 11:35:00,46.44,46.46,46.37,46.43,36600.0,32.2516,32.2655,32.203,32.2447,36600.0
2012-12-17 11:40:00,46.43,46.55,46.43,46.54,47100.0,32.2447,32.328,32.2447,32.3211,47100.0
2012-12-17 11:45:00,46.52,46.6,46.52,46.56,51300.0,32.3072,32.3628,32.3072,32.335,51300.0
2012-12-17 11:50:00,46.56,46.64,46.56,46.61,88100.0,32.335,32.3905,32.335,32.3697,88100.0
2012-12-17 11:55:00,46.61,46.64,46.61,46.64,27600.0,32.3697,32.3905,32.3697,32.3905,27600.0
2012-12-17 12:00:00,46.64,46.67,46.61,46.65,34600.0,32.3905,32.4114,32.3697,32.3975,34600.0
2012-12-17 12:05:00,46.66,46.75,46.65,46.7,58600.0,32.4044,32.4669,32.3975,32.4322,58600.0
2012-12-17 12:10:00,46.69,46.72,46.59,46.63,70100.0,32.4253,32.4461,32.3558,32.3836,70100.0
2012-12-17 12:15:00,46.63,46.64,46.58,46.61,48400.0,32.3836,32.3905,32.3489,32.3697,48400.0
2012-12-17 12:20:00,46.61,46.7,46.6,46.69,27600.0,32.3697,32.4322,32.3628,32.4253,27600.0
2012-12-17 12:25:00,46.7,46.73,46.69,46.69,23200.0,32.4322,32.453,32.4253,32.4253,23200.0
2012-12-17 12:30:00,46.7,46.73,46.7,46.72,20700.0,32.4322,32.453,32.4322,32.4461,20700.0
2012-12-17 12:35:00,46.71,46.71,46.68,46.68,26900.0,32.4392,32.4392,32.4183,32.4183,26900.0
2012-12-17 12:40:00,46.68,46.7,46.66,46.66,18700.0,32.4183,32.4322,32.4044,32.4044,18700.0
2012-12-17 12:45:00,46.66,46.67,46.64,46.65,24800.0,32.4044,32.4114,32.3905,32.3975,24800.0
2012-12-17 12:50:00,46.66,46.66,46.61,46.63,39900.0,32.4044,32.4044,32.3697,32.3836,39900.0
2012-12-17 12:55:00,46.64,46.66,46.6,46.62,39000.0,32.3905,32.4044,32.3628,32.3766,39000.0
2012-12-17 13:00:00,46.63,46.67,46.61,46.62,26200.0,32.3836,32.4114,32.3697,32.3766,26200.0
2012-12-17 13:05:00,46.62,46.65,46.62,46.64,30500.0,32.3766,32.3975,32.3766,32.3905,30500.0
2012-12-17 13:10:00,46.63,46.65,46.62,46.64,13400.0,32.3836,32.3975,32.3766,32.3905,13400.0
2012-12-17 13:15:00,46.64,46.65,46.59,46.61,32900.0,32.3905,32.3975,32.3558,32.3697,32900.0
2012-12-17 13:20:00,46.61,46.64,46.6,46.64,19800.0,32.3697,32.3905,32.3628,32.3905,19800.0
2012-12-17 13:25:00,46.62,46.63,46.58,46.59,25400.0,32.3766,32.3836,32.3489,32.3558,25400.0
2012-12-17 13:30:00,46.59,46.61,46.56,46.6,20400.0,32.3558,32.3697,32.335,32.3628,20400.0
2012-12-17 13:35:00,46.59,46.6,46.55,46.56,29900.0,32.3558,32.3628,32.328,32.335,29900.0
2012-12-17 13:40:00,46.55,46.56,46.48,46.5,27300.0,32.328,32.335,32.2794,32.2933,27300.0
2012-12-17 13:45:00,46.5,46.51,46.41,46.46,75500.0,32.2933,32.3003,32.2308,32.2655,75500.0
2012-12-17 13:50:00,46.45,46.46,46.37,46.41,90300.0,32.2586,32.2655,32.203,32.2308,90300.0
2012-12-17 13:55:00,46.4,46.45,46.39,46.42,26100.0,32.2239,32.2586,32.2169,32.2378,26100.0
2012-12-17 14:00:00,46.42,46.48,46.4,46.41,51900.0,32.2378,32.2794,32.2239,32.2308,51900.0
2012-12-17 14:05:00,46.42,46.42,46.36,46.39,31200.0,32.2378,32.2378,32.1961,32.2169,31200.0
2012-12-17 14:10:00,46.4,46.44,46.39,46.43,34300.0,32.2239,32.2516,32.2169,32.2447,34300.0
2012-12-17 14:15:00,46.43,46.44,46.4,46.42,21100.0,32.2447,32.2516,32.2239,32.2378,21100.0
2012-12-17 14:20:00,46.42,46.44,46.39,46.43,31400.0,32.2378,32.2516,32.2169,32.2447,31400.0
2012-12-17 14:25:00,46.42,46.48,46.42,46.48,27900.0,32.2378,32.2794,32.2378,32.2794,27900.0
2012-12-17 14:30:00,46.48,46.51,46.47,46.48,34400.0,32.2794,32.3003,32.2725,32.2794,34400.0
2012-12-17 14:35:00,46.48,46.55,46.47,46.55,50400.0,32.2794,32.328,32.2725,32.328,50400.0
2012-12-17 14:40:00,46.53,46.6,46.52,46.58,44200.0,32.3141,32.3628,32.3072,32.3489,44200.0
2012-12-17 14:45:00,46.58,46.59,46.56,46.59,19000.0,32.3489,32.3558,32.335,32.3558,19000.0
2012-12-17 14:50:00,46.6,46.61,46.56,46.56,39300.0,32.3628,32.3697,32.335,32.335,39300.0
2012-12-17 14:55:00,46.57,46.63,46.57,46.63,42000.0,32.3419,32.3836,32.3419,32.3836,42000.0
2012-12-17 15:00:00,46.63,46.64,46.58,46.59,35600.0,32.3836,32.3905,32.3489,32.3558,35600.0
2012-12-17 15:05:00,46.59,46.64,46.55,46.63,53400.0,32.3558,32.3905,32.328,32.3836,53400.0
2012-12-17 15:10:00,46.62,46.62,46.58,46.58,24100.0,32.3766,32.3766,32.3489,32.3489,24100.0
2012-12-17 15:15:00,46.58,46.63,46.58,46.6,31700.0,32.3489,32.3836,32.3489,32.3628,31700.0
2012-12-17 15:20:00,46.59,46.6,46.54,46.55,34800.0,32.3558,32.3628,32.3211,32.328,34800.0
2012-12-17 15:25:00,46.54,46.58,46.45,46.46,80100.0,32.3211,32.3489,32.2586,32.2655,80100.0
2012-12-17 15:30:00,46.47,46.52,46.46,46.51,60700.0,32.2725,32.3072,32.2655,32.3003,60700.0
2012-12-17 15:35:00,46.5,46.52,46.49,46.5,44400.0,32.2933,32.3072,32.2864,32.2933,44400.0
2012-12-17 15:40:00,46.5,46.51,46.49,46.51,49700.0,32.2933,32.3003,32.2864,32.3003,49700.0
2012-12-17 15:45:00,46.5,46.52,46.45,46.48,137200.0,32.2933,32.3072,32.2586,32.2794,137200.0
2012-12-17 15:50:00,46.49,46.58,46.49,46.56,139800.0,32.2864,32.3489,32.2864,32.335,139800.0
2012-12-17 15:55:00,46.56,46.59,46.52,46.58,241200.0,32.335,32.3558,32.3072,32.3489,241200.0
2012-12-18 09:30:00,46.77,46.87,46.61,46.78,258400.0,32.654,32.7238,32.5423,32.6609,258400.0
2012-12-18 09:35:00,46.79,46.79,46.52,46.58,138000.0,32.6679,32.6679,32.4794,32.5213,138000.0
2012-12-18 09:40:00,46.56,46.71,46.55,46.66,70300.0,32.5073,32.6121,32.5004,32.5772,70300.0
2012-12-18 09:45:00,46.67,46.74,46.62,46.66,61900.0,32.5841,32.633,32.5492,32.5772,61900.0
2012-12-18 09:50:00,46.66,46.69,46.6,46.64,72400.0,32.5772,32.5981,32.5353,32.5632,72400.0
2012-12-18 09:55:00,46.61,46.68,46.5,46.52,78000.0,32.5423,32.5911,32.4655,32.4794,78000.0
2012-12-18 10:00:00,46.52,46.64,46.52,46.53,97500.0,32.4794,32.5632,32.4794,32.4864,97500.0
2012-12-18 10:05:00,46.53,46.55,46.45,46.48,87900.0,32.4864,32.5004,32.4305,32.4515,87900.0
2012-12-18 10:10:00,46.49,46.61,46.49,46.61,56700.0,32.4585,32.5423,32.4585,32.5423,56700.0
2012-12-18 10:15:00,46.6,46.7,46.58,46.69,86600.0,32.5353,32.6051,32.5213,32.5981,86600.0
2012-12-18 10:20:00,46.68,46.74,46.67,46.68,130600.0,32.5911,32.633,32.5841,32.5911,130600.0
2012-12-18 10:25:00,46.68,46.71,46.65,46.65,76900.0,32.5911,32.6121,32.5702,32.5702,76900.0
2012-12-18 10:30:00,46.66,46.75,46.65,46.68,60900.0,32.5772,32.64,32.5702,32.5911,60900.0
2012-12-18 10:35:00,46.68,46.7,46.66,46.69,72400.0,32.5911,32.6051,32.5772,32.5981,72400.0
2012-12-18 10:40:00,46.69,46.73,46.66,46.73,79400.0,32.5981,32.626,32.5772,32.626,79400.0
2012-12-18 10:45:00,46.73,46.75,46.7,46.75,57800.0,32.626,32.64,32.6051,32.64,57800.0
2012-12-18 10:50:00,46.75,46.84,46.73,46.84,78600.0,32.64,32.7028,32.626,32.7028,78600.0
2012-12-18 10:55:00,46.84,46.9,46.8,46.85,120200.0,32.7028,32.7447,32.6749,32.7098,120200.0
2012-12-18 11:00:00,46.86,46.95,46.86,46.94,68200.0,32.7168,32.7796,32.7168,32.7727,68200.0
2012-12-18 11:05:00,46.94,47.0,46.93,46.95,118700.0,32.7727,32.8145,32.7657,32.7796,118700.0
2012-12-18 11:10:00,46.95,46.99,46.91,46.98,145600.0,32.7796,32.8076,32.7517,32.8006,145600.0
2012-12-18 11:15:00,46.98,47.13,46.96,47.13,244500.0,32.8006,32.9053,32.7866,32.9053,244500.0
2012-12-18 11:20:00,47.12,47.16,47.08,47.08,71500.0,32.8983,32.9263,32.8704,32.8704,71500.0
2012-12-18 11:25:00,47.08,47.08,46.94,46.97,71900.0,32.8704,32.8704,32.7727,32.7936,71900.0
2012-12-18 11:30:00,46.97,46.99,46.9,46.9,60700.0,32.7936,32.8076,32.7447,32.7447,60700.0
2012-12-18 11:35:00,46.9,47.03,46.87,46.95,115500.0,32.7447,32.8355,32.7238,32.7796,115500.0
2012-12-18 11:40:00,46.95,47.0,46.95,47.0,80500.0,32.7796,32.8145,32.7796,32.8145,80500.0
2012-12-18 11:45:00,47.0,47.0,46.94,46.96,28300.0,32.8145,32.8145,32.7727,32.7866,28300.0
2012-12-18 11:50:00,46.95,46.95,46.84,46.85,30600.0,32.7796,32.7796,32.7028,32.7098,30600.0
2012-12-18 11:55:00,46.86,46.9,46.85,46.88,57300.0,32.7168,32.7447,32.7098,32.7308,57300.0
2012-12-18 12:00:00,46.87,46.89,46.86,46.87,37400.0,32.7238,32.7377,32.7168,32.7238,37400.0
2012-12-18 12:05:00,46.88,46.89,46.81,46.84,77400.0,32.7308,32.7377,32.6819,32.7028,77400.0
2012-12-18 12:10:00,46.83,46.83,46.79,46.8,46200.0,32.6959,32.6959,32.6679,32.6749,46200.0
2012-12-18 12:15:00,46.8,46.8,46.73,46.75,49900.0,32.6749,32.6749,32.626,32.64,49900.0
2012-12-18 12:20:00,46.76,46.81,46.75,46.8,31500.0,32.647,32.6819,32.64,32.6749,31500.0
2012-12-18 12:25:00,46.8,46.82,46.72,46.73,48500.0,32.6749,32.6889,32.6191,32.626,48500.0
2012-12-18 12:30:00,46.74,46.75,46.73,46.73,23400.0,32.633,32.64,32.626,32.626,23400.0
2012-12-18 12:35:00,46.74,46.86,46.73,46.85,106600.0,32.633,32.7168,32.626,32.7098,106600.0
2012-12-18 12:40:00,46.83,46.88,46.82,46.84,47700.0,32.6959,32.7308,32.6889,32.7028,47700.0
2012-12-18 12:45:00,46.84,46.85,46.8,46.83,27800.0,32.7028,32.7098,32.6749,32.6959,27800.0
2012-12-18 12:50:00,46.82,46.82,46.79,46.81,26100.0,32.6889,32.6889,32.6679,32.6819,26100.0
2012-12-18 12:55:00,46.81,46.81,46.78,46.79,15400.0,32.6819,32.6819,32.6609,32.6679,15400.0
2012-12-18 13:00:00,46.8,46.8,46.76,46.79,21800.0,32.6749,32.6749,32.647,32.6679,21800.0
2012-12-18 13:05:00,46.78,46.82,46.77,46.81,42700.0,32.6609,32.6889,32.654,32.6819,42700.0
2012-12-18 13:10:00,46.81,46.84,46.8,46.8,75000.0,32.6819,32.7028,32.6749,32.6749,75000.0
2012-12-18 13:15:00,46.8,46.82,46.79,46.8,44700.0,32.6749,32.6889,32.6679,32.6749,44700.0
2012-12-18 13:20:00,46.79,46.8,46.72,46.72,39900.0,32.6679,32.6749,32.6191,32.6191,39900.0
2012-12-18 13:25:00,46.72,46.72,46.69,46.7,46700.0,32.6191,32.6191,32.5981,32.6051,46700.0
2012-12-18 13:30:00,46.7,46.75,46.69,46.74,32200.0,32.6051,32.64,32.5981,32.633,32200.0
2012-12-18 13:35:00,46.74,46.75,46.69,46.7,32900.0,32.633,32.64,32.5981,32.6051,32900.0
2012-12-18 13:40:00,46.7,46.72,46.68,46.69,39300.0,32.6051,32.6191,32.5911,32.5981,39300.0
2012-12-18 13:45:00,46.7,46.75,46.67,46.71,58000.0,32.6051,32.64,32.5841,32.6121,58000.0
2012-12-18 13:50:00,46.72,46.72,46.67,46.68,22300.0,32.6191,32.6191,32.5841,32.5911,22300.0
2012-12-18 13:55:00,46.68,46.7,46.66,46.67,20600.0,32.5911,32.6051,32.5772,32.5841,20600.0
2012-12-18 14:00:00,46.67,46.68,46.66,46.67,46200.0,32.5841,32.5911,32.5772,32.5841,46200.0
2012-12-18 14:05:00,46.67,46.68,46.66,46.66,24000.0,32.5841,32.5911,32.5772,32.5772,24000.0
2012-12-18 14:10:00,46.67,46.73,46.66,46.71,35800.0,32.5841,32.626,32.5772,32.6121,35800.0
2012-12-18 14:15:00,46.71,46.75,46.68,46.74,51300.0,32.6121,32.64,32.5911,32.633,51300.0
2012-12-18 14:20:00,46.74,46.74,46.69,46.7,34100.0,32.633,32.633,32.5981,32.6051,34100.0
2012-12-18 14:25:00,46.7,46.73,46.67,46.72,62800.0,32.6051,32.626,32.5841,32.6191,62800.0
2012-12-18 14:30:00,46.71,46.72,46.69,46.71,43300.0,32.6121,32.6191,32.5981,32.6121,43300.0
2012-12-18 14:35:00,46.71,46.75,46.7,46.75,32600.0,32.6121,32.64,32.6051,32.64,32600.0
2012-12-18 14:40:00,46.75,46.77,46.72,46.75,47000.0,32.64,32.654,32.6191,32.64,47000.0
2012-12-18 14:45:00,46.76,46.8,46.75,46.8,31800.0,32.647,32.6749,32.64,32.6749,31800.0
2012-12-18 14:50:00,46.8,46.82,46.75,46.76,53000.0,32.6749,32.6889,32.64,32.647,53000.0
2012-12-18 14:55:00,46.76,46.8,46.76,46.78,42500.0,32.647,32.6749,32.647,32.6609,42500.0
2012-12-18 15:00:00,46.77,46.83,46.77,46.82,64700.0,32.654,32.6959,32.654,32.6889,64700.0
2012-12-18 15:05:00,46.83,46.84,46.78,46.81,47000.0,32.6959,32.7028,32.6609,32.6819,47000.0
2012-12-18 15:10:00,46.82,46.85,46.81,46.84,47000.0,32.6889,32.7098,32.6819,32.7028,47000.0
2012-12-18 15:15:00,46.84,46.85,46.78,46.85,70400.0,32.7028,32.7098,32.6609,32.7098,70400.0
2012-12-18 15:20:00,46.84,46.92,46.84,46.86,108400.0,32.7028,32.7587,32.7028,32.7168,108400.0
2012-12-18 15:25:00,46.87,46.88,46.86,46.88,41200.0,32.7238,32.7308,32.7168,32.7308,41200.0
2012-12-18 15:30:00,46.88,46.89,46.83,46.83,61100.0,32.7308,32.7377,32.6959,32.6959,61100.0
2012-12-18 15:35:00,46.83,46.85,46.82,46.83,64600.0,32.6959,32.7098,32.6889,32.6959,64600.0
2012-12-18 15:40:00,46.83,46.86,46.78,46.8,83100.0,32.6959,32.7168,32.6609,32.6749,83100.0
2012-12-18 15:45:00,46.79,46.87,46.75,46.87,132900.0,32.6679,32.7238,32.64,32.7238,132900.0
2012-12-18 15:50:00,46.86,46.95,46.86,46.94,166300.0,32.7168,32.7796,32.7168,32.7727,166300.0
2012-12-18 15:55:00,46.95,46.98,46.89,46.89,197900.0,32.7796,32.8006,32.7377,32.7377,197900.0
2012-12-19 09:30:00,46.71,47.0,46.71,47.0,249900.0,32.6121,32.8145,32.6121,32.8145,249900.0
2012-12-19 09:35:00,46.99,47.35,46.94,47.34,395600.0,32.8076,33.0589,32.7727,33.0519,395600.0
2012-12-19 09:40:00,47.33,47.41,47.09,47.11,203300.0,33.0449,33.1008,32.8774,32.8913,203300.0
2012-12-19 09:45:00,47.11,47.28,47.11,47.23,108200.0,32.8913,33.01,32.8913,32.9751,108200.0
2012-12-19 09:50:00,47.22,47.34,47.17,47.18,289800.0,32.9681,33.0519,32.9332,32.9402,289800.0
2012-12-19 09:55:00,47.16,47.24,47.06,47.16,136800.0,32.9263,32.9821,32.8564,32.9263,136800.0
2012-12-19 10:00:00,47.16,47.45,47.16,47.44,127100.0,32.9263,33.1287,32.9263,33.1217,127100.0
2012-12-19 10:05:00,47.44,47.49,47.3,47.39,171400.0,33.1217,33.1567,33.024,33.0868,171400.0
2012-12-19 10:10:00,47.39,47.39,47.2,47.25,91300.0,33.0868,33.0868,32.9542,32.9891,91300.0
2012-12-19 10:15:00,47.26,47.27,47.08,47.12,75800.0,32.9961,33.0031,32.8704,32.8983,75800.0
2012-12-19 10:20:00,47.12,47.22,47.1,47.14,89400.0,32.8983,32.9681,32.8844,32.9123,89400.0
2012-12-19 10:25:00,47.14,47.26,47.13,47.16,56300.0,32.9123,32.9961,32.9053,32.9263,56300.0
2012-12-19 10:30:00,47.15,47.23,47.15,47.2,74800.0,32.9193,32.9751,32.9193,32.9542,74800.0
2012-12-19 10:35:00,47.2,47.26,47.17,47.21,75900.0,32.9542,32.9961,32.9332,32.9612,75900.0
2012-12-19 10:40:00,47.2,47.22,47.13,47.17,84100.0,32.9542,32.9681,32.9053,32.9332,84100.0
2012-12-19 10:45:00,47.17,47.23,47.16,47.21,45200.0,32.9332,32.9751,32.9263,32.9612,45200.0
2012-12-19 10:50:00,47.21,47.23,47.16,47.19,28400.0,32.9612,32.9751,32.9263,32.9472,28400.0
2012-12-19 10:55:00,47.18,47.19,47.1,47.11,33100.0,32.9402,32.9472,32.8844,32.8913,33100.0
2012-12-19 11:00:00,47.1,47.17,47.08,47.16,69000.0,32.8844,32.9332,32.8704,32.9263,69000.0
2012-12-19 11:05:00,47.16,47.18,47.11,47.17,38600.0,32.9263,32.9402,32.8913,32.9332,38600.0
2012-12-19 11:10:00,47.16,47.16,47.1,47.14,36200.0,32.9263,32.9263,32.8844,32.9123,36200.0
2012-12-19 11:15:00,47.15,47.15,47.1,47.14,43900.0,32.9193,32.9193,32.8844,32.9123,43900.0
2012-12-19 11:20:00,47.14,47.14,47.02,47.03,72800.0,32.9123,32.9123,32.8285,32.8355,72800.0
2012-12-19 11:25:00,47.03,47.08,47.01,47.05,36100.0,32.8355,32.8704,32.8215,32.8495,36100.0
2012-12-19 11:30:00,47.04,47.12,47.03,47.09,69000.0,32.8425,32.8983,32.8355,32.8774,69000.0
2012-12-19 11:35:00,47.1,47.13,47.08,47.1,52600.0,32.8844,32.9053,32.8704,32.8844,52600.0
2012-12-19 11:40:00,47.1,47.11,47.08,47.08,50600.0,32.8844,32.8913,32.8704,32.8704,50600.0
2012-12-19 11:45:00,47.08,47.13,47.08,47.08,29900.0,32.8704,32.9053,32.8704,32.8704,29900.0
2012-12-19 11:50:00,47.09,47.11,47.08,47.11,28800.0,32.8774,32.8913,32.8704,32.8913,28800.0
2012-12-19 11:55:00,47.12,47.13,47.09,47.11,35400.0,32.8983,32.9053,32.8774,32.8913,35400.0
2012-12-19 12:00:00,47.11,47.15,47.09,47.1,29500.0,32.8913,32.9193,32.8774,32.8844,29500.0
2012-12-19 12:05:00,47.09,47.11,46.98,46.98,127300.0,32.8774,32.8913,32.8006,32.8006,127300.0
2012-12-19 12:10:00,47.0,47.08,46.98,47.07,85400.0,32.8145,32.8704,32.8006,32.8634,85400.0
2012-12-19 12:15:00,47.06,47.11,47.03,47.04,49500.0,32.8564,32.8913,32.8355,32.8425,49500.0
2012-12-19 12:20:00,47.05,47.09,47.04,47.06,24400.0,32.8495,32.8774,32.8425,32.8564,24400.0
2012-12-19 12:25:00,47.05,47.13,47.03,47.13,29000.0,32.8495,32.9053,32.8355,32.9053,29000.0
2012-12-19 12:30:00,47.12,47.16,47.09,47.15,47700.0,32.8983,32.9263,32.8774,32.9193,47700.0
2012-12-19 12:35:00,47.15,47.2,47.1,47.2,80900.0,32.9193,32.9542,32.8844,32.9542,80900.0
2012-12-19 12:40:00,47.2,47.27,47.18,47.27,52000.0,32.9542,33.0031,32.9402,33.0031,52000.0
2012-12-19 12:45:00,47.27,47.28,47.24,47.27,36800.0,33.0031,33.01,32.9821,33.0031,36800.0
2012-12-19 12:50:00,47.27,47.28,47.21,47.21,66000.0,33.0031,33.01,32.9612,32.9612,66000.0
2012-12-19 12:55:00,47.21,47.26,47.2,47.2,49200.0,32.9612,32.9961,32.9542,32.9542,49200.0
2012-12-19 13:00:00,47.2,47.23,47.19,47.22,34900.0,32.9542,32.9751,32.9472,32.9681,34900.0
2012-12-19 13:05:00,47.23,47.26,47.22,47.25,56700.0,32.9751,32.9961,32.9681,32.9891,56700.0
2012-12-19 13:10:00,47.24,47.25,47.2,47.2,34900.0,32.9821,32.9891,32.9542,32.9542,34900.0
2012-12-19 13:15:00,47.21,47.23,47.15,47.21,64800.0,32.9612,32.9751,32.9193,32.9612,64800.0
2012-12-19 13:20:00,47.2,47.26,47.19,47.25,79200.0,32.9542,32.9961,32.9472,32.9891,79200.0
2012-12-19 13:25:00,47.25,47.29,47.23,47.25,66500.0,32.9891,33.017,32.9751,32.9891,66500.0
2012-12-19 13:30:00,47.26,47.27,47.24,47.26,37000.0,32.9961,33.0031,32.9821,32.9961,37000.0
2012-12-19 13:35:00,47.26,47.28,47.25,47.25,49800.0,32.9961,33.01,32.9891,32.9891,49800.0
2012-12-19 13:40:00,47.25,47.3,47.25,47.27,41200.0,32.9891,33.024,32.9891,33.0031,41200.0
2012-12-19 13:45:00,47.27,47.29,47.24,47.27,72700.0,33.0031,33.017,32.9821,33.0031,72700.0
2012-12-19 13:50:00,47.27,47.3,47.24,47.29,42200.0,33.0031,33.024,32.9821,33.017,42200.0
2012-12-19 13:55:00,47.29,47.31,47.28,47.3,69200.0,33.017,33.031,33.01,33.024,69200.0
2012-12-19 14:00:00,47.3,47.32,47.25,47.29,72100.0,33.024,33.038,32.9891,33.017,72100.0
2012-12-19 14:05:00,47.3,47.33,47.28,47.3,37900.0,33.024,33.0449,33.01,33.024,37900.0
2012-12-19 14:10:00,47.3,47.33,47.3,47.31,32000.0,33.024,33.0449,33.024,33.031,32000.0
2012-12-19 14:15:00,47.31,47.32,47.23,47.27,52400.0,33.031,33.038,32.9751,33.0031,52400.0
2012-12-19 14:20:00,47.28,47.32,47.26,47.32,65200.0,33.01,33.038,32.9961,33.038,65200.0
2012-12-19 14:25:00,47.33,47.34,47.3,47.33,78800.0,33.0449,33.0519,33.024,33.0449,78800.0
2012-12-19 14:30:00,47.32,47.37,47.32,47.36,123200.0,33.038,33.0729,33.038,33.0659,123200.0
2012-12-19 14:35:00,47.36,47.41,47.36,47.41,65300.0,33.0659,33.1008,33.0659,33.1008,65300.0
2012-12-19 14:40:00,47.4,47.41,47.38,47.38,72700.0,33.0938,33.1008,33.0799,33.0799,72700.0
2012-12-19 14:45:00,47.38,47.39,47.37,47.37,56600.0,33.0799,33.0868,33.0729,33.0729,56600.0
2012-12-19 14:50:00,47.37,47.4,47.37,47.4,70100.0,33.0729,33.0938,33.0729,33.0938,70100.0
2012-12-19 14:55:00,47.4,47.42,47.39,47.42,34700.0,33.0938,33.1078,33.0868,33.1078,34700.0
2012-12-19 15:00:00,47.41,47.42,47.4,47.4,51200.0,33.1008,33.1078,33.0938,33.0938,51200.0
2012-12-19 15:05:00,47.4,47.41,47.38,47.39,75100.0,33.0938,33.1008,33.0799,33.0868,75100.0
2012-12-19 15:10:00,47.38,47.4,47.34,47.36,102500.0,33.0799,33.0938,33.0519,33.0659,102500.0
2012-12-19 15:15:00,47.36,47.41,47.36,47.39,85500.0,33.0659,33.1008,33.0659,33.0868,85500.0
2012-12-19 15:20:00,47.39,47.42,47.38,47.4,80000.0,33.0868,33.1078,33.0799,33.0938,80000.0
2012-12-19 15:25:00,47.4,47.44,47.4,47.43,108600.0,33.0938,33.1217,33.0938,33.1148,108600.0
2012-12-19 15:30:00,47.43,47.46,47.4,47.45,223900.0,33.1148,33.1357,33.0938,33.1287,223900.0
2012-12-19 15:35:00,47.46,47.64,47.45,47.62,381200.0,33.1357,33.2614,33.1287,33.2474,381200.0
2012-12-19 15:40:00,47.62,47.68,47.6,47.61,214400.0,33.2474,33.2893,33.2335,33.2404,214400.0
2012-12-19 15:45:00,47.6,47.62,47.5,47.51,230400.0,33.2335,33.2474,33.1636,33.1706,230400.0
2012-12-19 15:50:00,47.5,47.51,47.39,47.41,300100.0,33.1636,33.1706,33.0868,33.1008,300100.0
2012-12-19 15:55:00,47.39,47.43,47.34,47.4,596000.0,33.0868,33.1148,33.0519,33.0938,596000.0
2012-12-20 09:30:00,47.5,47.68,47.38,47.68,150300.0,33.1636,33.2893,33.0799,33.2893,150300.0
2012-12-20 09:35:00,47.65,47.68,47.4,47.5,146700.0,33.2684,33.2893,33.0938,33.1636,146700.0
2012-12-20 09:40:00,47.5,47.5,47.24,47.33,121500.0,33.1636,33.1636,32.9821,33.0449,121500.0
2012-12-20 09:45:00,47.33,47.48,47.22,47.42,95600.0,33.0449,33.1497,32.9681,33.1078,95600.0
2012-12-20 09:50:00,47.42,47.43,47.13,47.14,129200.0,33.1078,33.1148,32.9053,32.9123,129200.0
2012-12-20 09:55:00,47.14,47.21,47.11,47.13,108300.0,32.9123,32.9612,32.8913,32.9053,108300.0
2012-12-20 10:00:00,47.12,47.33,47.12,47.31,97800.0,32.8983,33.0449,32.8983,33.031,97800.0
2012-12-20 10:05:00,47.31,47.42,47.28,47.34,49000.0,33.031,33.1078,33.01,33.0519,49000.0
2012-12-20 10:10:00,47.33,47.35,47.24,47.32,46300.0,33.0449,33.0589,32.9821,33.038,46300.0
2012-12-20 10:15:00,47.3,47.31,47.24,47.26,35900.0,33.024,33.031,32.9821,32.9961,35900.0
2012-12-20 10:20:00,47.27,47.27,47.12,47.18,44100.0,33.0031,33.0031,32.8983,32.9402,44100.0
2012-12-20 10:25:00,47.19,47.23,47.12,47.15,35500.0,32.9472,32.9751,32.8983,32.9193,35500.0
2012-12-20 10:30:00,47.14,47.14,47.06,47.08,74900.0,32.9123,32.9123,32.8564,32.8704,74900.0
2012-12-20 10:35:00,47.07,47.26,47.07,47.2,49300.0,32.8634,32.9961,32.8634,32.9542,49300.0
2012-12-20 10:40:00,47.19,47.19,47.09,47.11,43300.0,32.9472,32.9472,32.8774,32.8913,43300.0
2012-12-20 10:45:00,47.11,47.13,47.04,47.07,49400.0,32.8913,32.9053,32.8425,32.8634,49400.0
2012-12-20 10:50:00,47.06,47.12,47.02,47.06,52300.0,32.8564,32.8983,32.8285,32.8564,52300.0
2012-12-20 10:55:00,47.07,47.1,47.0,47.0,37900.0,32.8634,32.8844,32.8145,32.8145,37900.0
2012-12-20 11:00:00,47.0,47.0,46.91,46.96,74000.0,32.8145,32.8145,32.7517,32.7866,74000.0
2012-12-20 11:05:00,46.95,47.08,46.94,47.07,53900.0,32.7796,32.8704,32.7727,32.8634,53900.0
2012-12-20 11:10:00,47.07,47.08,47.01,47.01,39600.0,32.8634,32.8704,32.8215,32.8215,39600.0
2012-12-20 11:15:00,47.01,47.05,47.0,47.01,29000.0,32.8215,32.8495,32.8145,32.8215,29000.0
2012-12-20 11:20:00,47.01,47.04,47.0,47.02,35800.0,32.8215,32.8425,32.8145,32.8285,35800.0
2012-12-20 11:25:00,47.03,47.03,46.92,46.96,50800.0,32.8355,32.8355,32.7587,32.7866,50800.0
2012-12-20 11:30:00,46.94,47.03,46.93,47.01,18200.0,32.7727,32.8355,32.7657,32.8215,18200.0
2012-12-20 11:35:00,47.02,47.08,47.0,47.04,31300.0,32.8285,32.8704,32.8145,32.8425,31300.0
2012-12-20 11:40:00,47.04,47.05,47.01,47.04,21100.0,32.8425,32.8495,32.8215,32.8425,21100.0
2012-12-20 11:45:00,47.04,47.11,47.04,47.08,35100.0,32.8425,32.8913,32.8425,32.8704,35100.0
2012-12-20 11:50:00,47.09,47.09,47.04,47.09,18800.0,32.8774,32.8774,32.8425,32.8774,18800.0
2012-12-20 11:55:00,47.09,47.12,47.05,47.12,18400.0,32.8774,32.8983,32.8495,32.8983,18400.0
2012-12-20 12:00:00,47.12,47.13,47.08,47.1,32200.0,32.8983,32.9053,32.8704,32.8844,32200.0
2012-12-20 12:05:00,47.09,47.12,47.07,47.09,18100.0,32.8774,32.8983,32.8634,32.8774,18100.0
2012-12-20 12:10:00,47.09,47.12,47.07,47.09,14300.0,32.8774,32.8983,32.8634,32.8774,14300.0
2012-12-20 12:15:00,47.07,47.08,47.02,47.04,33800.0,32.8634,32.8704,32.8285,32.8425,33800.0
2012-12-20 12:20:00,47.04,47.04,46.93,46.97,68000.0,32.8425,32.8425,32.7657,32.7936,68000.0
2012-12-20 12:25:00,46.96,46.99,46.82,46.82,73200.0,32.7866,32.8076,32.6889,32.6889,73200.0
2012-12-20 12:30:00,46.82,46.89,46.81,46.86,79100.0,32.6889,32.7377,32.6819,32.7168,79100.0
2012-12-20 12:35:00,46.86,46.9,46.85,46.86,46800.0,32.7168,32.7447,32.7098,32.7168,46800.0
2012-12-20 12:40:00,46.88,46.9,46.86,46.9,36600.0,32.7308,32.7447,32.7168,32.7447,36600.0
2012-12-20 12:45:00,46.9,46.91,46.84,46.85,40300.0,32.7447,32.7517,32.7028,32.7098,40300.0
2012-12-20 12:50:00,46.84,46.89,46.83,46.85,43000.0,32.7028,32.7377,32.6959,32.7098,43000.0
2012-12-20 12:55:00,46.86,46.9,46.86,46.88,17600.0,32.7168,32.7447,32.7168,32.7308,17600.0
2012-12-20 13:00:00,46.88,46.91,46.84,46.84,41900.0,32.7308,32.7517,32.7028,32.7028,41900.0
2012-12-20 13:05:00,46.85,46.89,46.85,46.86,37900.0,32.7098,32.7377,32.7098,32.7168,37900.0
2012-12-20 13:10:00,46.85,46.85,46.8,46.82,53500.0,32.7098,32.7098,32.6749,32.6889,53500.0
2012-12-20 13:15:00,46.81,46.81,46.7,46.71,113600.0,32.6819,32.6819,32.6051,32.6121,113600.0
2012-12-20 13:20:00,46.71,46.8,46.71,46.8,53400.0,32.6121,32.6749,32.6121,32.6749,53400.0
2012-12-20 13:25:00,46.8,46.88,46.75,46.83,52400.0,32.6749,32.7308,32.64,32.6959,52400.0
2012-12-20 13:30:00,46.85,46.86,46.78,46.78,54200.0,32.7098,32.7168,32.6609,32.6609,54200.0
2012-12-20 13:35:00,46.79,46.92,46.78,46.89,73900.0,32.6679,32.7587,32.6609,32.7377,73900.0
2012-12-20 13:40:00,46.89,46.9,46.85,46.89,35400.0,32.7377,32.7447,32.7098,32.7377,35400.0
2012-12-20 13:45:00,46.89,46.94,46.88,46.92,71000.0,32.7377,32.7727,32.7308,32.7587,71000.0
2012-12-20 13:50:00,46.91,46.94,46.86,46.9,62100.0,32.7517,32.7727,32.7168,32.7447,62100.0
2012-12-20 13:55:00,46.9,46.94,46.88,46.93,25300.0,32.7447,32.7727,32.7308,32.7657,25300.0
2012-12-20 14:00:00,46.93,46.94,46.87,46.92,40000.0,32.7657,32.7727,32.7238,32.7587,40000.0
2012-12-20 14:05:00,46.92,46.93,46.89,46.89,26900.0,32.7587,32.7657,32.7377,32.7377,26900.0
2012-12-20 14:10:00,46.9,46.91,46.86,46.89,33300.0,32.7447,32.7517,32.7168,32.7377,33300.0
2012-12-20 14:15:00,46.89,46.91,46.84,46.84,58800.0,32.7377,32.7517,32.7028,32.7028,58800.0
2012-12-20 14:20:00,46.83,46.85,46.75,46.84,84100.0,32.6959,32.7098,32.64,32.7028,84100.0
2012-12-20 14:25:00,46.83,46.84,46.78,46.82,49900.0,32.6959,32.7028,32.6609,32.6889,49900.0
2012-12-20 14:30:00,46.83,46.84,46.76,46.81,68800.0,32.6959,32.7028,32.647,32.6819,68800.0
2012-12-20 14:35:00,46.82,46.9,46.82,46.86,40300.0,32.6889,32.7447,32.6889,32.7168,40300.0
2012-12-20 14:40:00,46.85,46.9,46.85,46.87,36300.0,32.7098,32.7447,32.7098,32.7238,36300.0
2012-12-20 14:45:00,46.88,46.97,46.88,46.95,78100.0,32.7308,32.7936,32.7308,32.7796,78100.0
2012-12-20 14:50:00,46.95,46.98,46.93,46.97,48400.0,32.7796,32.8006,32.7657,32.7936,48400.0
2012-12-20 14:55:00,46.97,47.04,46.92,47.03,110200.0,32.7936,32.8425,32.7587,32.8355,110200.0
2012-12-20 15:00:00,47.02,47.04,46.98,47.01,83100.0,32.8285,32.8425,32.8006,32.8215,83100.0
2012-12-20 15:05:00,47.0,47.03,46.97,47.01,66100.0,32.8145,32.8355,32.7936,32.8215,66100.0
2012-12-20 15:10:00,47.01,47.05,46.97,47.03,68600.0,32.8215,32.8495,32.7936,32.8355,68600.0
2012-12-20 15:15:00,47.03,47.03,46.98,47.0,32800.0,32.8355,32.8355,32.8006,32.8145,32800.0
2012-12-20 15:20:00,47.0,47.04,46.98,47.02,88200.0,32.8145,32.8425,32.8006,32.8285,88200.0
2012-12-20 15:25:00,47.02,47.04,46.99,47.01,56800.0,32.8285,32.8425,32.8076,32.8215,56800.0
2012-12-20 15:30:00,47.02,47.07,47.01,47.05,82600.0,32.8285,32.8634,32.8215,32.8495,82600.0
2012-12-20 15:35:00,47.05,47.08,47.03,47.07,71200.0,32.8495,32.8704,32.8355,32.8634,71200.0
2012-12-20 15:40:00,47.07,47.12,47.0,47.01,82700.0,32.8634,32.8983,32.8145,32.8215,82700.0
2012-12-20 15:45:00,47.01,47.1,47.0,47.04,94000.0,32.8215,32.8844,32.8145,32.8425,94000.0
2012-12-20 15:50:00,47.05,47.1,47.04,47.1,91900.0,32.8495,32.8844,32.8425,32.8844,91900.0
2012-12-20 15:55:00,47.09,47.14,47.08,47.12,155400.0,32.8774,32.9123,32.8704,32.8983,155400.0
2012-12-21 09:30:00,46.22,46.3,45.89,46.18,326300.0,32.27,32.3258,32.0396,32.242,326300.0
2012-12-21 09:35:00,46.18,46.47,46.18,46.46,178800.0,32.242,32.4445,32.242,32.4375,178800.0
2012-12-21 09:40:00,46.46,46.55,46.31,46.31,164100.0,32.4375,32.5004,32.3328,32.3328,164100.0
2012-12-21 09:45:00,46.31,46.51,46.31,46.46,82900.0,32.3328,32.4724,32.3328,32.4375,82900.0
2012-12-21 09:50:00,46.44,46.46,46.35,46.36,52500.0,32.4236,32.4375,32.3607,32.3677,52500.0
2012-12-21 09:55:00,46.36,46.45,46.36,46.4,100400.0,32.3677,32.4305,32.3677,32.3956,100400.0
2012-12-21 10:00:00,46.39,46.41,46.22,46.3,114500.0,32.3887,32.4026,32.27,32.3258,114500.0
2012-12-21 10:05:00,46.29,46.37,46.28,46.3,55800.0,32.3188,32.3747,32.3119,32.3258,55800.0
2012-12-21 10:10:00,46.3,46.49,46.29,46.45,132700.0,32.3258,32.4585,32.3188,32.4305,132700.0
2012-12-21 10:15:00,46.45,46.51,46.35,46.51,62500.0,32.4305,32.4724,32.3607,32.4724,62500.0
2012-12-21 10:20:00,46.5,46.6,46.46,46.48,101400.0,32.4655,32.5353,32.4375,32.4515,101400.0
2012-12-21 10:25:00,46.48,46.53,46.43,46.45,44600.0,32.4515,32.4864,32.4166,32.4305,44600.0
2012-12-21 10:30:00,46.46,46.47,46.34,46.37,85100.0,32.4375,32.4445,32.3537,32.3747,85100.0
2012-12-21 10:35:00,46.37,46.47,46.34,46.34,95400.0,32.3747,32.4445,32.3537,32.3537,95400.0
2012-12-21 10:40:00,46.34,46.42,46.31,46.41,134200.0,32.3537,32.4096,32.3328,32.4026,134200.0
2012-12-21 10:45:00,46.41,46.47,46.39,46.41,112600.0,32.4026,32.4445,32.3887,32.4026,112600.0
2012-12-21 10:50:00,46.42,46.46,46.32,46.35,93200.0,32.4096,32.4375,32.3398,32.3607,93200.0
2012-12-21 10:55:00,46.34,46.35,46.3,46.3,48700.0,32.3537,32.3607,32.3258,32.3258,48700.0
2012-12-21 11:00:00,46.31,46.32,46.26,46.26,64100.0,32.3328,32.3398,32.2979,32.2979,64100.0
2012-12-21 11:05:00,46.27,46.29,46.14,46.16,96600.0,32.3049,32.3188,32.2141,32.2281,96600.0
2012-12-21 11:10:00,46.16,46.27,46.15,46.22,86900.0,32.2281,32.3049,32.2211,32.27,86900.0
2012-12-21 11:15:00,46.24,46.28,46.15,46.15,49100.0,32.2839,32.3119,32.2211,32.2211,49100.0
2012-12-21 11:20:00,46.15,46.17,46.06,46.06,91300.0,32.2211,32.2351,32.1583,32.1583,91300.0
2012-12-21 11:25:00,46.07,46.17,46.07,46.11,69200.0,32.1652,32.2351,32.1652,32.1932,69200.0
2012-12-21 11:30:00,46.11,46.14,46.03,46.05,93500.0,32.1932,32.2141,32.1373,32.1513,93500.0
2012-12-21 11:35:00,46.04,46.06,45.95,45.96,101200.0,32.1443,32.1583,32.0815,32.0884,101200.0
2012-12-21 11:40:00,45.96,46.0,45.95,45.98,47400.0,32.0884,32.1164,32.0815,32.1024,47400.0
2012-12-21 11:45:00,45.98,46.03,45.95,46.01,57300.0,32.1024,32.1373,32.0815,32.1233,57300.0
2012-12-21 11:50:00,46.01,46.02,45.95,45.96,79600.0,32.1233,32.1303,32.0815,32.0884,79600.0
2012-12-21 11:55:00,45.96,46.05,45.95,46.04,59300.0,32.0884,32.1513,32.0815,32.1443,59300.0
2012-12-21 12:00:00,46.05,46.09,45.96,46.0,56800.0,32.1513,32.1792,32.0884,32.1164,56800.0
2012-12-21 12:05:00,45.99,46.0,45.95,46.0,41300.0,32.1094,32.1164,32.0815,32.1164,41300.0
2012-12-21 12:10:00,45.99,46.0,45.91,45.91,68100.0,32.1094,32.1164,32.0535,32.0535,68100.0
2012-12-21 12:15:00,45.91,46.01,45.9,46.01,37000.0,32.0535,32.1233,32.0465,32.1233,37000.0
2012-12-21 12:20:00,46.01,46.08,46.0,46.06,45600.0,32.1233,32.1722,32.1164,32.1583,45600.0
2012-12-21 12:25:00,46.07,46.07,46.0,46.03,55700.0,32.1652,32.1652,32.1164,32.1373,55700.0
2012-12-21 12:30:00,46.02,46.03,45.98,45.99,34800.0,32.1303,32.1373,32.1024,32.1094,34800.0
2012-12-21 12:35:00,45.99,46.04,45.86,45.86,93900.0,32.1094,32.1443,32.0186,32.0186,93900.0
2012-12-21 12:40:00,45.88,45.95,45.88,45.91,59800.0,32.0326,32.0815,32.0326,32.0535,59800.0
2012-12-21 12:45:00,45.91,45.98,45.89,45.96,50900.0,32.0535,32.1024,32.0396,32.0884,50900.0
2012-12-21 12:50:00,45.96,45.96,45.91,45.93,49000.0,32.0884,32.0884,32.0535,32.0675,49000.0
2012-12-21 12:55:00,45.92,46.02,45.91,46.01,35700.0,32.0605,32.1303,32.0535,32.1233,35700.0
2012-12-21 13:00:00,46.01,46.03,45.97,46.0,51000.0,32.1233,32.1373,32.0954,32.1164,51000.0
2012-12-21 13:05:00,46.0,46.02,45.93,45.93,36700.0,32.1164,32.1303,32.0675,32.0675,36700.0
2012-12-21 13:10:00,45.95,46.01,45.94,45.96,31000.0,32.0815,32.1233,32.0745,32.0884,31000.0
2012-12-21 13:15:00,45.94,45.98,45.92,45.95,45800.0,32.0745,32.1024,32.0605,32.0815,45800.0
2012-12-21 13:20:00,45.96,45.96,45.92,45.96,55800.0,32.0884,32.0884,32.0605,32.0884,55800.0
2012-12-21 13:25:00,45.96,46.05,45.96,46.05,37000.0,32.0884,32.1513,32.0884,32.1513,37000.0
2012-12-21 13:30:00,46.04,46.06,46.02,46.06,23300.0,32.1443,32.1583,32.1303,32.1583,23300.0
2012-12-21 13:35:00,46.05,46.17,46.05,46.17,60800.0,32.1513,32.2351,32.1513,32.2351,60800.0
2012-12-21 13:40:00,46.16,46.27,46.13,46.26,78900.0,32.2281,32.3049,32.2071,32.2979,78900.0
2012-12-21 13:45:00,46.26,46.26,46.21,46.23,47500.0,32.2979,32.2979,32.263,32.2769,47500.0
2012-12-21 13:50:00,46.23,46.24,46.16,46.19,49600.0,32.2769,32.2839,32.2281,32.249,49600.0
2012-12-21 13:55:00,46.19,46.23,46.19,46.22,32700.0,32.249,32.2769,32.249,32.27,32700.0
2012-12-21 14:00:00,46.22,46.28,46.22,46.26,51100.0,32.27,32.3119,32.27,32.2979,51100.0
2012-12-21 14:05:00,46.26,46.27,46.18,46.18,72600.0,32.2979,32.3049,32.242,32.242,72600.0
2012-12-21 14:10:00,46.2,46.23,46.17,46.22,46400.0,32.256,32.2769,32.2351,32.27,46400.0
2012-12-21 14:15:00,46.21,46.24,46.18,46.18,29400.0,32.263,32.2839,32.242,32.242,29400.0
2012-12-21 14:20:00,46.18,46.21,46.13,46.18,68300.0,32.242,32.263,32.2071,32.242,68300.0
2012-12-21 14:25:00,46.16,46.2,46.14,46.14,38800.0,32.2281,32.256,32.2141,32.2141,38800.0
2012-12-21 14:30:00,46.14,46.15,46.12,46.12,30800.0,32.2141,32.2211,32.2001,32.2001,30800.0
2012-12-21 14:35:00,46.12,46.13,46.11,46.12,48700.0,32.2001,32.2071,32.1932,32.2001,48700.0
2012-12-21 14:40:00,46.11,46.14,46.1,46.13,79400.0,32.1932,32.2141,32.1862,32.2071,79400.0
2012-12-21 14:45:00,46.13,46.22,46.13,46.22,67200.0,32.2071,32.27,32.2071,32.27,67200.0
2012-12-21 14:50:00,46.22,46.26,46.22,46.25,43100.0,32.27,32.2979,32.27,32.2909,43100.0
2012-12-21 14:55:00,46.24,46.28,46.24,46.25,45900.0,32.2839,32.3119,32.2839,32.2909,45900.0
2012-12-21 15:00:00,46.25,46.25,46.23,46.25,49700.0,32.2909,32.2909,32.2769,32.2909,49700.0
2012-12-21 15:05:00,46.25,46.25,46.18,46.2,45600.0,32.2909,32.2909,32.242,32.256,45600.0
2012-12-21 15:10:00,46.2,46.23,46.16,46.22,95900.0,32.256,32.2769,32.2281,32.27,95900.0
2012-12-21 15:15:00,46.22,46.24,46.21,46.24,32400.0,32.27,32.2839,32.263,32.2839,32400.0
2012-12-21 15:20:00,46.24,46.25,46.18,46.2,71000.0,32.2839,32.2909,32.242,32.256,71000.0
2012-12-21 15:25:00,46.2,46.24,46.19,46.24,72100.0,32.256,32.2839,32.249,32.2839,72100.0
2012-12-21 15:30:00,46.24,46.31,46.23,46.28,80600.0,32.2839,32.3328,32.2769,32.3119,80600.0
2012-12-21 15:35:00,46.28,46.4,46.28,46.32,81800.0,32.3119,32.3956,32.3119,32.3398,81800.0
2012-12-21 15:40:00,46.32,46.33,46.27,46.31,112100.0,32.3398,32.3468,32.3049,32.3328,112100.0
2012-12-21 15:45:00,46.31,46.33,46.26,46.27,170400.0,32.3328,32.3468,32.2979,32.3049,170400.0
2012-12-21 15:50:00,46.27,46.31,46.26,46.31,143400.0,32.3049,32.3328,32.2979,32.3328,143400.0
2012-12-21 15:55:00,46.3,46.32,46.28,46.3,293200.0,32.3258,32.3398,32.3119,32.3258,293200.0
2012-12-24 09:30:00,46.17,46.43,46.1,46.11,127000.0,32.2351,32.4166,32.1862,32.1932,127000.0
2012-12-24 09:35:00,46.11,46.14,45.9,46.0,100500.0,32.1932,32.2141,32.0465,32.1164,100500.0
2012-12-24 09:40:00,46.03,46.03,45.89,46.01,52000.0,32.1373,32.1373,32.0396,32.1233,52000.0
2012-12-24 09:45:00,46.01,46.02,45.87,45.88,60300.0,32.1233,32.1303,32.0256,32.0326,60300.0
2012-12-24 09:50:00,45.89,45.89,45.76,45.76,70600.0,32.0396,32.0396,31.9488,31.9488,70600.0
2012-12-24 09:55:00,45.76,45.77,45.61,45.71,119100.0,31.9488,31.9558,31.8441,31.9139,119100.0
2012-12-24 10:00:00,45.71,45.89,45.71,45.76,46300.0,31.9139,32.0396,31.9139,31.9488,46300.0
2012-12-24 10:05:00,45.77,45.92,45.77,45.82,42700.0,31.9558,32.0605,31.9558,31.9907,42700.0
2012-12-24 10:10:00,45.82,45.97,45.82,45.87,58500.0,31.9907,32.0954,31.9907,32.0256,58500.0
2012-12-24 10:15:00,45.87,46.0,45.87,45.91,56700.0,32.0256,32.1164,32.0256,32.0535,56700.0
2012-12-24 10:20:00,45.91,45.94,45.85,45.85,28600.0,32.0535,32.0745,32.0116,32.0116,28600.0
2012-12-24 10:25:00,45.85,45.9,45.83,45.9,26900.0,32.0116,32.0465,31.9977,32.0465,26900.0
2012-12-24 10:30:00,45.9,45.96,45.9,45.94,29100.0,32.0465,32.0884,32.0465,32.0745,29100.0
2012-12-24 10:35:00,45.93,45.93,45.86,45.88,27900.0,32.0675,32.0675,32.0186,32.0326,27900.0
2012-12-24 10:40:00,45.88,45.89,45.78,45.79,25200.0,32.0326,32.0396,31.9628,31.9697,25200.0
2012-12-24 10:45:00,45.79,45.82,45.76,45.78,20800.0,31.9697,31.9907,31.9488,31.9628,20800.0
2012-12-24 10:50:00,45.78,45.82,45.76,45.8,48900.0,31.9628,31.9907,31.9488,31.9767,48900.0
2012-12-24 10:55:00,45.78,45.82,45.7,45.7,35800.0,31.9628,31.9907,31.9069,31.9069,35800.0
2012-12-24 11:00:00,45.71,45.78,45.71,45.77,25000.0,31.9139,31.9628,31.9139,31.9558,25000.0
2012-12-24 11:05:00,45.77,45.81,45.75,45.81,38500.0,31.9558,31.9837,31.9418,31.9837,38500.0
2012-12-24 11:10:00,45.8,45.85,45.79,45.85,20400.0,31.9767,32.0116,31.9697,32.0116,20400.0
2012-12-24 11:15:00,45.85,45.88,45.81,45.83,35800.0,32.0116,32.0326,31.9837,31.9977,35800.0
2012-12-24 11:20:00,45.83,45.88,45.79,45.88,48700.0,31.9977,32.0326,31.9697,32.0326,48700.0
2012-12-24 11:25:00,45.88,45.89,45.86,45.88,32600.0,32.0326,32.0396,32.0186,32.0326,32600.0
2012-12-24 11:30:00,45.88,45.89,45.86,45.89,41400.0,32.0326,32.0396,32.0186,32.0396,41400.0
2012-12-24 11:35:00,45.89,45.9,45.86,45.89,28600.0,32.0396,32.0465,32.0186,32.0396,28600.0
2012-12-24 11:40:00,45.89,45.91,45.85,45.86,30700.0,32.0396,32.0535,32.0116,32.0186,30700.0
2012-12-24 11:45:00,45.86,45.86,45.82,45.84,24100.0,32.0186,32.0186,31.9907,32.0047,24100.0
2012-12-24 11:50:00,45.83,45.86,45.81,45.86,19800.0,31.9977,32.0186,31.9837,32.0186,19800.0
2012-12-24 11:55:00,45.86,45.9,45.86,45.89,31500.0,32.0186,32.0465,32.0186,32.0396,31500.0
2012-12-24 12:00:00,45.89,45.92,45.88,45.89,28100.0,32.0396,32.0605,32.0326,32.0396,28100.0
2012-12-24 12:05:00,45.9,45.91,45.88,45.89,44300.0,32.0465,32.0535,32.0326,32.0396,44300.0
2012-12-24 12:10:00,45.88,45.91,45.87,45.87,14600.0,32.0326,32.0535,32.0256,32.0256,14600.0
2012-12-24 12:15:00,45.87,45.89,45.82,45.88,41100.0,32.0256,32.0396,31.9907,32.0326,41100.0
2012-12-24 12:20:00,45.88,45.89,45.86,45.86,46700.0,32.0326,32.0396,32.0186,32.0186,46700.0
2012-12-24 12:25:00,45.86,45.88,45.78,45.78,39200.0,32.0186,32.0326,31.9628,31.9628,39200.0
2012-12-24 12:30:00,45.79,45.84,45.79,45.84,19200.0,31.9697,32.0047,31.9697,32.0047,19200.0
2012-12-24 12:35:00,45.84,45.9,45.84,45.9,61500.0,32.0047,32.0465,32.0047,32.0465,61500.0
2012-12-24 12:40:00,45.9,45.96,45.9,45.92,60600.0,32.0465,32.0884,32.0465,32.0605,60600.0
2012-12-24 12:45:00,45.91,45.92,45.89,45.9,48100.0,32.0535,32.0605,32.0396,32.0465,48100.0
2012-12-24 12:50:00,45.9,45.95,45.9,45.94,47700.0,32.0465,32.0815,32.0465,32.0745,47700.0
2012-12-24 12:55:00,45.94,45.98,45.94,45.98,154000.0,32.0745,32.1024,32.0745,32.1024,154000.0
2012-12-26 09:30:00,45.83,45.97,45.69,45.69,107500.0,31.9977,32.0954,31.8999,31.8999,107500.0
2012-12-26 09:35:00,45.69,45.88,45.67,45.82,32700.0,31.8999,32.0326,31.886,31.9907,32700.0
2012-12-26 09:40:00,45.83,46.1,45.83,46.0,94200.0,31.9977,32.1862,31.9977,32.1164,94200.0
2012-12-26 09:45:00,46.0,46.12,46.0,46.07,62300.0,32.1164,32.2001,32.1164,32.1652,62300.0
2012-12-26 09:50:00,46.07,46.1,46.01,46.07,34800.0,32.1652,32.1862,32.1233,32.1652,34800.0
2012-12-26 09:55:00,46.05,46.14,46.03,46.07,58500.0,32.1513,32.2141,32.1373,32.1652,58500.0
2012-12-26 10:00:00,46.07,46.25,46.07,46.25,34600.0,32.1652,32.2909,32.1652,32.2909,34600.0
2012-12-26 10:05:00,46.25,46.26,46.09,46.12,45500.0,32.2909,32.2979,32.1792,32.2001,45500.0
2012-12-26 10:10:00,46.12,46.16,46.1,46.13,22200.0,32.2001,32.2281,32.1862,32.2071,22200.0
2012-12-26 10:15:00,46.14,46.15,46.04,46.09,38000.0,32.2141,32.2211,32.1443,32.1792,38000.0
2012-12-26 10:20:00,46.09,46.1,46.02,46.04,32300.0,32.1792,32.1862,32.1303,32.1443,32300.0
2012-12-26 10:25:00,46.04,46.12,46.02,46.09,27200.0,32.1443,32.2001,32.1303,32.1792,27200.0
2012-12-26 10:30:00,46.1,46.12,46.08,46.11,32900.0,32.1862,32.2001,32.1722,32.1932,32900.0
2012-12-26 10:35:00,46.09,46.1,46.0,46.03,35700.0,32.1792,32.1862,32.1164,32.1373,35700.0
2012-12-26 10:40:00,46.03,46.07,46.01,46.04,26200.0,32.1373,32.1652,32.1233,32.1443,26200.0
2012-12-26 10:45:00,46.04,46.06,45.93,45.95,35300.0,32.1443,32.1583,32.0675,32.0815,35300.0
2012-12-26 10:50:00,45.94,46.0,45.93,45.97,24900.0,32.0745,32.1164,32.0675,32.0954,24900.0
2012-12-26 10:55:00,45.97,45.99,45.87,45.91,38000.0,32.0954,32.1094,32.0256,32.0535,38000.0
2012-12-26 11:00:00,45.91,45.93,45.75,45.84,60300.0,32.0535,32.0675,31.9418,32.0047,60300.0
2012-12-26 11:05:00,45.82,45.83,45.7,45.75,57500.0,31.9907,31.9977,31.9069,31.9418,57500.0
2012-12-26 11:10:00,45.73,45.82,45.71,45.81,22800.0,31.9279,31.9907,31.9139,31.9837,22800.0
2012-12-26 11:15:00,45.81,45.86,45.8,45.85,37900.0,31.9837,32.0186,31.9767,32.0116,37900.0
2012-12-26 11:20:00,45.85,45.9,45.83,45.87,40600.0,32.0116,32.0465,31.9977,32.0256,40600.0
2012-12-26 11:25:00,45.88,45.89,45.85,45.85,73300.0,32.0326,32.0396,32.0116,32.0116,73300.0
2012-12-26 11:30:00,45.87,45.9,45.8,45.9,72000.0,32.0256,32.0465,31.9767,32.0465,72000.0
2012-12-26 11:35:00,45.89,45.94,45.82,45.84,79700.0,32.0396,32.0745,31.9907,32.0047,79700.0
2012-12-26 11:40:00,45.84,45.94,45.84,45.92,60600.0,32.0047,32.0745,32.0047,32.0605,60600.0
2012-12-26 11:45:00,45.93,45.94,45.87,45.87,38400.0,32.0675,32.0745,32.0256,32.0256,38400.0
2012-12-26 11:50:00,45.87,45.88,45.8,45.84,41100.0,32.0256,32.0326,31.9767,32.0047,41100.0
2012-12-26 11:55:00,45.84,45.91,45.83,45.9,33800.0,32.0047,32.0535,31.9977,32.0465,33800.0
2012-12-26 12:00:00,45.9,45.94,45.86,45.88,71100.0,32.0465,32.0745,32.0186,32.0326,71100.0
2012-12-26 12:05:00,45.88,45.91,45.86,45.9,43700.0,32.0326,32.0535,32.0186,32.0465,43700.0
2012-12-26 12:10:00,45.9,45.96,45.88,45.9,58000.0,32.0465,32.0884,32.0326,32.0465,58000.0
2012-12-26 12:15:00,45.9,45.91,45.87,45.89,24400.0,32.0465,32.0535,32.0256,32.0396,24400.0
2012-12-26 12:20:00,45.89,45.93,45.85,45.85,32600.0,32.0396,32.0675,32.0116,32.0116,32600.0
2012-12-26 12:25:00,45.84,45.86,45.82,45.83,29300.0,32.0047,32.0186,31.9907,31.9977,29300.0
2012-12-26 12:30:00,45.83,45.87,45.79,45.85,48400.0,31.9977,32.0256,31.9697,32.0116,48400.0
2012-12-26 12:35:00,45.85,45.86,45.82,45.84,30700.0,32.0116,32.0186,31.9907,32.0047,30700.0
2012-12-26 12:40:00,45.84,45.87,45.76,45.77,30800.0,32.0047,32.0256,31.9488,31.9558,30800.0
2012-12-26 12:45:00,45.77,45.84,45.74,45.84,31400.0,31.9558,32.0047,31.9348,32.0047,31400.0
2012-12-26 12:50:00,45.83,45.85,45.79,45.81,21200.0,31.9977,32.0116,31.9697,31.9837,21200.0
2012-12-26 12:55:00,45.82,45.83,45.8,45.83,26600.0,31.9907,31.9977,31.9767,31.9977,26600.0
2012-12-26 13:00:00,45.84,45.85,45.8,45.81,31700.0,32.0047,32.0116,31.9767,31.9837,31700.0
2012-12-26 13:05:00,45.81,45.82,45.79,45.8,19500.0,31.9837,31.9907,31.9697,31.9767,19500.0
2012-12-26 13:10:00,45.8,45.82,45.8,45.8,26600.0,31.9767,31.9907,31.9767,31.9767,26600.0
2012-12-26 13:15:00,45.8,45.83,45.79,45.82,20000.0,31.9767,31.9977,31.9697,31.9907,20000.0
2012-12-26 13:20:00,45.82,45.83,45.79,45.8,14100.0,31.9907,31.9977,31.9697,31.9767,14100.0
2012-12-26 13:25:00,45.8,45.84,45.8,45.82,15400.0,31.9767,32.0047,31.9767,31.9907,15400.0
2012-12-26 13:30:00,45.81,45.83,45.75,45.79,55900.0,31.9837,31.9977,31.9418,31.9697,55900.0
2012-12-26 13:35:00,45.79,45.8,45.77,45.79,20100.0,31.9697,31.9767,31.9558,31.9697,20100.0
2012-12-26 13:40:00,45.79,45.8,45.77,45.77,23100.0,31.9697,31.9767,31.9558,31.9558,23100.0
2012-12-26 13:45:00,45.77,45.78,45.73,45.74,36800.0,31.9558,31.9628,31.9279,31.9348,36800.0
2012-12-26 13:50:00,45.75,45.76,45.7,45.72,27400.0,31.9418,31.9488,31.9069,31.9209,27400.0
2012-12-26 13:55:00,45.74,45.76,45.7,45.7,14500.0,31.9348,31.9488,31.9069,31.9069,14500.0
2012-12-26 14:00:00,45.7,45.81,45.7,45.79,29900.0,31.9069,31.9837,31.9069,31.9697,29900.0
2012-12-26 14:05:00,45.78,45.81,45.78,45.8,23100.0,31.9628,31.9837,31.9628,31.9767,23100.0
2012-12-26 14:10:00,45.8,45.83,45.79,45.81,27200.0,31.9767,31.9977,31.9697,31.9837,27200.0
2012-12-26 14:15:00,45.82,45.85,45.8,45.82,23000.0,31.9907,32.0116,31.9767,31.9907,23000.0
2012-12-26 14:20:00,45.81,45.82,45.78,45.79,29700.0,31.9837,31.9907,31.9628,31.9697,29700.0
2012-12-26 14:25:00,45.8,45.82,45.78,45.8,46200.0,31.9767,31.9907,31.9628,31.9767,46200.0
2012-12-26 14:30:00,45.8,45.87,45.79,45.85,34700.0,31.9767,32.0256,31.9697,32.0116,34700.0
2012-12-26 14:35:00,45.86,45.9,45.85,45.9,44900.0,32.0186,32.0465,32.0116,32.0465,44900.0
2012-12-26 14:40:00,45.9,45.9,45.84,45.86,19000.0,32.0465,32.0465,32.0047,32.0186,19000.0
2012-12-26 14:45:00,45.87,45.89,45.83,45.86,20200.0,32.0256,32.0396,31.9977,32.0186,20200.0
2012-12-26 14:50:00,45.86,45.96,45.84,45.92,51700.0,32.0186,32.0884,32.0047,32.0605,51700.0
2012-12-26 14:55:00,45.92,45.99,45.91,45.95,70700.0,32.0605,32.1094,32.0535,32.0815,70700.0
2012-12-26 15:00:00,45.95,45.99,45.95,45.98,31300.0,32.0815,32.1094,32.0815,32.1024,31300.0
2012-12-26 15:05:00,45.99,46.02,45.97,46.0,62600.0,32.1094,32.1303,32.0954,32.1164,62600.0
2012-12-26 15:10:00,45.99,46.0,45.96,45.96,15200.0,32.1094,32.1164,32.0884,32.0884,15200.0
2012-12-26 15:15:00,45.96,45.97,45.88,45.89,41800.0,32.0884,32.0954,32.0326,32.0396,41800.0
2012-12-26 15:20:00,45.89,45.91,45.88,45.88,35100.0,32.0396,32.0535,32.0326,32.0326,35100.0
2012-12-26 15:25:00,45.89,45.93,45.88,45.89,36000.0,32.0396,32.0675,32.0326,32.0396,36000.0
2012-12-26 15:30:00,45.9,45.91,45.87,45.88,27900.0,32.0465,32.0535,32.0256,32.0326,27900.0
2012-12-26 15:35:00,45.87,45.88,45.84,45.85,20400.0,32.0256,32.0326,32.0047,32.0116,20400.0
2012-12-26 15:40:00,45.84,45.84,45.81,45.81,40500.0,32.0047,32.0047,31.9837,31.9837,40500.0
2012-12-26 15:45:00,45.8,45.86,45.79,45.85,45000.0,31.9767,32.0186,31.9697,32.0116,45000.0
2012-12-26 15:50:00,45.86,45.87,45.8,45.86,76200.0,32.0186,32.0256,31.9767,32.0186,76200.0
2012-12-26 15:55:00,45.85,45.86,45.79,45.8,110900.0,32.0116,32.0186,31.9697,31.9767,110900.0
2012-12-27 09:30:00,45.83,45.85,45.62,45.72,123100.0,31.9977,32.0116,31.8511,31.9209,123100.0
2012-12-27 09:35:00,45.71,45.74,45.61,45.72,46100.0,31.9139,31.9348,31.8441,31.9209,46100.0
2012-12-27 09:40:00,45.72,45.79,45.65,45.74,63200.0,31.9209,31.9697,31.872,31.9348,63200.0
2012-12-27 09:45:00,45.74,45.79,45.71,45.75,175300.0,31.9348,31.9697,31.9139,31.9418,175300.0
2012-12-27 09:50:00,45.75,45.79,45.7,45.79,57300.0,31.9418,31.9697,31.9069,31.9697,57300.0
2012-12-27 09:55:00,45.78,45.84,45.76,45.81,34900.0,31.9628,32.0047,31.9488,31.9837,34900.0
2012-12-27 10:00:00,45.81,45.85,45.75,45.82,95800.0,31.9837,32.0116,31.9418,31.9907,95800.0
2012-12-27 10:05:00,45.81,45.82,45.77,45.8,46800.0,31.9837,31.9907,31.9558,31.9767,46800.0
2012-12-27 10:10:00,45.81,45.88,45.79,45.87,94000.0,31.9837,32.0326,31.9697,32.0256,94000.0
2012-12-27 10:15:00,45.88,45.89,45.75,45.76,157500.0,32.0326,32.0396,31.9418,31.9488,157500.0
2012-12-27 10:20:00,45.76,45.76,45.34,45.45,322800.0,31.9488,31.9488,31.6556,31.7324,322800.0
2012-12-27 10:25:00,45.47,45.48,45.39,45.43,70000.0,31.7463,31.7533,31.6905,31.7184,70000.0
2012-12-27 10:30:00,45.45,45.5,45.4,45.49,108900.0,31.7324,31.7673,31.6975,31.7603,108900.0
2012-12-27 10:35:00,45.48,45.51,45.38,45.42,77000.0,31.7533,31.7743,31.6835,31.7114,77000.0
2012-12-27 10:40:00,45.44,45.48,45.38,45.4,132100.0,31.7254,31.7533,31.6835,31.6975,132100.0
2012-12-27 10:45:00,45.4,45.51,45.38,45.49,84700.0,31.6975,31.7743,31.6835,31.7603,84700.0
2012-12-27 10:50:00,45.5,45.51,45.26,45.31,137800.0,31.7673,31.7743,31.5997,31.6346,137800.0
2012-12-27 10:55:00,45.3,45.34,45.16,45.21,143700.0,31.6276,31.6556,31.5299,31.5648,143700.0
2012-12-27 11:00:00,45.2,45.23,45.1,45.12,113600.0,31.5578,31.5788,31.488,31.502,113600.0
2012-12-27 11:05:00,45.1,45.19,45.1,45.17,78600.0,31.488,31.5508,31.488,31.5369,78600.0
2012-12-27 11:10:00,45.18,45.18,45.11,45.18,49300.0,31.5439,31.5439,31.495,31.5439,49300.0
2012-12-27 11:15:00,45.18,45.21,45.14,45.18,58700.0,31.5439,31.5648,31.5159,31.5439,58700.0
2012-12-27 11:20:00,45.17,45.28,45.17,45.24,51500.0,31.5369,31.6137,31.5369,31.5857,51500.0
2012-12-27 11:25:00,45.24,45.35,45.23,45.23,58600.0,31.5857,31.6625,31.5788,31.5788,58600.0
2012-12-27 11:30:00,45.24,45.27,45.22,45.24,39000.0,31.5857,31.6067,31.5718,31.5857,39000.0
2012-12-27 11:35:00,45.23,45.23,45.16,45.18,36200.0,31.5788,31.5788,31.5299,31.5439,36200.0
2012-12-27 11:40:00,45.17,45.22,45.17,45.17,25000.0,31.5369,31.5718,31.5369,31.5369,25000.0
2012-12-27 11:45:00,45.18,45.19,45.05,45.06,75500.0,31.5439,31.5508,31.4531,31.4601,75500.0
2012-12-27 11:50:00,45.06,45.07,45.01,45.02,81000.0,31.4601,31.4671,31.4252,31.4321,81000.0
2012-12-27 11:55:00,45.01,45.01,44.88,44.92,128300.0,31.4252,31.4252,31.3344,31.3623,128300.0
2012-12-27 12:00:00,44.93,44.95,44.88,44.89,38800.0,31.3693,31.3833,31.3344,31.3414,38800.0
2012-12-27 12:05:00,44.89,44.89,44.77,44.81,52000.0,31.3414,31.3414,31.2576,31.2855,52000.0
2012-12-27 12:10:00,44.81,44.92,44.8,44.91,72700.0,31.2855,31.3623,31.2785,31.3553,72700.0
2012-12-27 12:15:00,44.9,44.93,44.87,44.9,66200.0,31.3484,31.3693,31.3274,31.3484,66200.0
2012-12-27 12:20:00,44.89,44.91,44.82,44.82,80300.0,31.3414,31.3553,31.2925,31.2925,80300.0
2012-12-27 12:25:00,44.82,44.86,44.79,44.8,38900.0,31.2925,31.3204,31.2716,31.2785,38900.0
2012-12-27 12:30:00,44.81,44.86,44.77,44.78,116900.0,31.2855,31.3204,31.2576,31.2646,116900.0
2012-12-27 12:35:00,44.77,44.77,44.67,44.71,132700.0,31.2576,31.2576,31.1878,31.2157,132700.0
2012-12-27 12:40:00,44.71,44.77,44.7,44.75,89000.0,31.2157,31.2576,31.2087,31.2436,89000.0
2012-12-27 12:45:00,44.75,44.76,44.68,44.68,122400.0,31.2436,31.2506,31.1948,31.1948,122400.0
2012-12-27 12:50:00,44.69,44.69,44.63,44.64,76800.0,31.2017,31.2017,31.1599,31.1668,76800.0
2012-12-27 12:55:00,44.64,44.73,44.6,44.72,96100.0,31.1668,31.2297,31.1389,31.2227,96100.0
2012-12-27 13:00:00,44.73,44.8,44.72,44.74,99800.0,31.2297,31.2785,31.2227,31.2367,99800.0
2012-12-27 13:05:00,44.73,44.82,44.72,44.8,56000.0,31.2297,31.2925,31.2227,31.2785,56000.0
2012-12-27 13:10:00,44.78,44.82,44.75,44.78,97100.0,31.2646,31.2925,31.2436,31.2646,97100.0
2012-12-27 13:15:00,44.78,44.83,44.7,44.7,79700.0,31.2646,31.2995,31.2087,31.2087,79700.0
2012-12-27 13:20:00,44.71,44.71,44.61,44.65,58700.0,31.2157,31.2157,31.1459,31.1738,58700.0
2012-12-27 13:25:00,44.65,44.66,44.55,44.6,71000.0,31.1738,31.1808,31.104,31.1389,71000.0
2012-12-27 13:30:00,44.61,44.63,44.58,44.59,67400.0,31.1459,31.1599,31.1249,31.1319,67400.0
2012-12-27 13:35:00,44.59,44.61,44.53,44.53,69600.0,31.1319,31.1459,31.09,31.09,69600.0
2012-12-27 13:40:00,44.53,44.62,44.52,44.6,75000.0,31.09,31.1529,31.0831,31.1389,75000.0
2012-12-27 13:45:00,44.6,44.61,44.53,44.54,63300.0,31.1389,31.1459,31.09,31.097,63300.0
2012-12-27 13:50:00,44.53,44.54,44.48,44.5,65000.0,31.09,31.097,31.0551,31.0691,65000.0
2012-12-27 13:55:00,44.49,44.55,44.49,44.54,55100.0,31.0621,31.104,31.0621,31.097,55100.0
2012-12-27 14:00:00,44.51,44.56,44.48,44.48,47000.0,31.0761,31.111,31.0551,31.0551,47000.0
2012-12-27 14:05:00,44.48,44.55,44.44,44.54,70100.0,31.0551,31.104,31.0272,31.097,70100.0
2012-12-27 14:10:00,44.54,44.63,44.54,44.61,74000.0,31.097,31.1599,31.097,31.1459,74000.0
2012-12-27 14:15:00,44.6,44.68,44.59,44.67,94600.0,31.1389,31.1948,31.1319,31.1878,94600.0
2012-12-27 14:20:00,44.67,44.73,44.67,44.73,78300.0,31.1878,31.2297,31.1878,31.2297,78300.0
2012-12-27 14:25:00,44.72,44.78,44.7,44.74,64700.0,31.2227,31.2646,31.2087,31.2367,64700.0
2012-12-27 14:30:00,44.73,44.79,44.73,44.76,58100.0,31.2297,31.2716,31.2297,31.2506,58100.0
2012-12-27 14:35:00,44.76,44.84,44.76,44.83,66000.0,31.2506,31.3065,31.2506,31.2995,66000.0
2012-12-27 14:40:00,44.82,44.84,44.76,44.8,85900.0,31.2925,31.3065,31.2506,31.2785,85900.0
2012-12-27 14:45:00,44.8,45.16,44.8,45.07,242900.0,31.2785,31.5299,31.2785,31.4671,242900.0
2012-12-27 14:50:00,45.05,45.13,45.02,45.06,81200.0,31.4531,31.5089,31.4321,31.4601,81200.0
2012-12-27 14:55:00,45.05,45.23,45.03,45.22,111000.0,31.4531,31.5788,31.4391,31.5718,111000.0
2012-12-27 15:00:00,45.22,45.25,45.14,45.21,102400.0,31.5718,31.5927,31.5159,31.5648,102400.0
2012-12-27 15:05:00,45.2,45.27,45.19,45.24,87400.0,31.5578,31.6067,31.5508,31.5857,87400.0
2012-12-27 15:10:00,45.25,45.25,45.19,45.2,56200.0,31.5927,31.5927,31.5508,31.5578,56200.0
2012-12-27 15:15:00,45.19,45.25,45.13,45.25,57500.0,31.5508,31.5927,31.5089,31.5927,57500.0
2012-12-27 15:20:00,45.24,45.34,45.22,45.3,94400.0,31.5857,31.6556,31.5718,31.6276,94400.0
2012-12-27 15:25:00,45.3,45.31,45.25,45.28,52300.0,31.6276,31.6346,31.5927,31.6137,52300.0
2012-12-27 15:30:00,45.27,45.34,45.27,45.31,80400.0,31.6067,31.6556,31.6067,31.6346,80400.0
2012-12-27 15:35:00,45.31,45.37,45.31,45.34,55600.0,31.6346,31.6765,31.6346,31.6556,55600.0
2012-12-27 15:40:00,45.34,45.44,45.32,45.44,133500.0,31.6556,31.7254,31.6416,31.7254,133500.0
2012-12-27 15:45:00,45.44,45.49,45.42,45.48,94400.0,31.7254,31.7603,31.7114,31.7533,94400.0
2012-12-27 15:50:00,45.48,45.52,45.43,45.49,132500.0,31.7533,31.7812,31.7184,31.7603,132500.0
2012-12-27 15:55:00,45.49,45.6,45.49,45.54,174000.0,31.7603,31.8371,31.7603,31.7952,174000.0
2012-12-28 09:30:00,45.13,45.26,45.03,45.26,76500.0,31.5089,31.5997,31.4391,31.5997,76500.0
2012-12-28 09:35:00,45.26,45.29,45.14,45.2,65200.0,31.5997,31.6207,31.5159,31.5578,65200.0
2012-12-28 09:40:00,45.21,45.27,45.06,45.08,63600.0,31.5648,31.6067,31.4601,31.474,63600.0
2012-12-28 09:45:00,45.08,45.11,44.99,45.04,64500.0,31.474,31.495,31.4112,31.4461,64500.0
2012-12-28 09:50:00,45.03,45.19,45.03,45.09,62400.0,31.4391,31.5508,31.4391,31.481,62400.0
2012-12-28 09:55:00,45.08,45.19,45.05,45.18,47200.0,31.474,31.5508,31.4531,31.5439,47200.0
2012-12-28 10:00:00,45.13,45.15,45.07,45.1,72600.0,31.5089,31.5229,31.4671,31.488,72600.0
2012-12-28 10:05:00,45.12,45.24,44.98,45.05,109600.0,31.502,31.5857,31.4042,31.4531,109600.0
2012-12-28 10:10:00,45.04,45.15,45.02,45.11,76700.0,31.4461,31.5229,31.4321,31.495,76700.0
2012-12-28 10:15:00,45.11,45.17,45.1,45.15,53900.0,31.495,31.5369,31.488,31.5229,53900.0
2012-12-28 10:20:00,45.16,45.17,45.09,45.1,86600.0,31.5299,31.5369,31.481,31.488,86600.0
2012-12-28 10:25:00,45.09,45.12,45.0,45.02,87500.0,31.481,31.502,31.4182,31.4321,87500.0
2012-12-28 10:30:00,45.01,45.06,44.96,45.05,148900.0,31.4252,31.4601,31.3903,31.4531,148900.0
2012-12-28 10:35:00,45.05,45.07,44.94,44.94,84200.0,31.4531,31.4671,31.3763,31.3763,84200.0
2012-12-28 10:40:00,44.95,45.19,44.94,45.06,91900.0,31.3833,31.5508,31.3763,31.4601,91900.0
2012-12-28 10:45:00,45.05,45.19,45.03,45.03,105100.0,31.4531,31.5508,31.4391,31.4391,105100.0
2012-12-28 10:50:00,45.03,45.06,44.96,44.99,71200.0,31.4391,31.4601,31.3903,31.4112,71200.0
2012-12-28 10:55:00,44.98,45.05,44.93,44.94,81000.0,31.4042,31.4531,31.3693,31.3763,81000.0
2012-12-28 11:00:00,44.94,45.05,44.94,45.01,81100.0,31.3763,31.4531,31.3763,31.4252,81100.0
2012-12-28 11:05:00,45.0,45.02,44.91,44.95,89200.0,31.4182,31.4321,31.3553,31.3833,89200.0
2012-12-28 11:10:00,44.95,44.97,44.85,44.86,77800.0,31.3833,31.3972,31.3135,31.3204,77800.0
2012-12-28 11:15:00,44.86,44.87,44.79,44.81,82600.0,31.3204,31.3274,31.2716,31.2855,82600.0
2012-12-28 11:20:00,44.81,44.84,44.78,44.78,29100.0,31.2855,31.3065,31.2646,31.2646,29100.0
2012-12-28 11:25:00,44.79,44.82,44.77,44.77,28200.0,31.2716,31.2925,31.2576,31.2576,28200.0
2012-12-28 11:30:00,44.77,44.84,44.75,44.77,40800.0,31.2576,31.3065,31.2436,31.2576,40800.0
2012-12-28 11:35:00,44.79,44.83,44.78,44.78,30500.0,31.2716,31.2995,31.2646,31.2646,30500.0
2012-12-28 11:40:00,44.79,44.85,44.79,44.82,43300.0,31.2716,31.3135,31.2716,31.2925,43300.0
2012-12-28 11:45:00,44.81,44.89,44.8,44.84,38300.0,31.2855,31.3414,31.2785,31.3065,38300.0
2012-12-28 11:50:00,44.84,44.95,44.84,44.93,40700.0,31.3065,31.3833,31.3065,31.3693,40700.0
2012-12-28 11:55:00,44.94,44.94,44.84,44.87,22100.0,31.3763,31.3763,31.3065,31.3274,22100.0
2012-12-28 12:00:00,44.87,44.92,44.87,44.91,31800.0,31.3274,31.3623,31.3274,31.3553,31800.0
2012-12-28 12:05:00,44.91,44.93,44.9,44.93,29300.0,31.3553,31.3693,31.3484,31.3693,29300.0
2012-12-28 12:10:00,44.92,44.96,44.9,44.94,50200.0,31.3623,31.3903,31.3484,31.3763,50200.0
2012-12-28 12:15:00,44.94,44.98,44.92,44.96,22200.0,31.3763,31.4042,31.3623,31.3903,22200.0
2012-12-28 12:20:00,44.96,44.98,44.94,44.97,37100.0,31.3903,31.4042,31.3763,31.3972,37100.0
2012-12-28 12:25:00,44.97,45.04,44.97,45.03,74200.0,31.3972,31.4461,31.3972,31.4391,74200.0
2012-12-28 12:30:00,45.03,45.06,45.0,45.05,102600.0,31.4391,31.4601,31.4182,31.4531,102600.0
2012-12-28 12:35:00,45.05,45.1,45.05,45.1,40200.0,31.4531,31.488,31.4531,31.488,40200.0
2012-12-28 12:40:00,45.1,45.1,45.01,45.03,42200.0,31.488,31.488,31.4252,31.4391,42200.0
2012-12-28 12:45:00,45.02,45.04,44.99,45.04,46600.0,31.4321,31.4461,31.4112,31.4461,46600.0
2012-12-28 12:50:00,45.04,45.04,44.96,44.96,39400.0,31.4461,31.4461,31.3903,31.3903,39400.0
2012-12-28 12:55:00,44.97,45.0,44.96,44.97,22700.0,31.3972,31.4182,31.3903,31.3972,22700.0
2012-12-28 13:00:00,44.98,45.05,44.97,45.02,112500.0,31.4042,31.4531,31.3972,31.4321,112500.0
2012-12-28 13:05:00,45.02,45.02,44.98,45.0,19900.0,31.4321,31.4321,31.4042,31.4182,19900.0
2012-12-28 13:10:00,44.98,45.04,44.98,45.01,27500.0,31.4042,31.4461,31.4042,31.4252,27500.0
2012-12-28 13:15:00,45.0,45.01,44.97,44.99,22900.0,31.4182,31.4252,31.3972,31.4112,22900.0
2012-12-28 13:20:00,44.98,45.01,44.95,44.97,22000.0,31.4042,31.4252,31.3833,31.3972,22000.0
2012-12-28 13:25:00,44.97,44.99,44.95,44.96,37500.0,31.3972,31.4112,31.3833,31.3903,37500.0
2012-12-28 13:30:00,44.97,44.97,44.9,44.91,40600.0,31.3972,31.3972,31.3484,31.3553,40600.0
2012-12-28 13:35:00,44.91,44.91,44.9,44.9,19500.0,31.3553,31.3553,31.3484,31.3484,19500.0
2012-12-28 13:40:00,44.9,44.96,44.89,44.96,38500.0,31.3484,31.3903,31.3414,31.3903,38500.0
2012-12-28 13:45:00,44.96,44.96,44.85,44.86,48200.0,31.3903,31.3903,31.3135,31.3204,48200.0
2012-12-28 13:50:00,44.86,44.86,44.79,44.81,63300.0,31.3204,31.3204,31.2716,31.2855,63300.0
2012-12-28 13:55:00,44.81,44.82,44.75,44.79,40300.0,31.2855,31.2925,31.2436,31.2716,40300.0
2012-12-28 14:00:00,44.78,44.79,44.74,44.75,39800.0,31.2646,31.2716,31.2367,31.2436,39800.0
2012-12-28 14:05:00,44.74,44.78,44.7,44.75,53300.0,31.2367,31.2646,31.2087,31.2436,53300.0
2012-12-28 14:10:00,44.75,44.75,44.71,44.72,32400.0,31.2436,31.2436,31.2157,31.2227,32400.0
2012-12-28 14:15:00,44.72,44.73,44.64,44.68,53100.0,31.2227,31.2297,31.1668,31.1948,53100.0
2012-12-28 14:20:00,44.68,44.73,44.68,44.71,45200.0,31.1948,31.2297,31.1948,31.2157,45200.0
2012-12-28 14:25:00,44.71,44.72,44.62,44.68,57200.0,31.2157,31.2227,31.1529,31.1948,57200.0
2012-12-28 14:30:00,44.68,44.78,44.67,44.78,61600.0,31.1948,31.2646,31.1878,31.2646,61600.0
2012-12-28 14:35:00,44.77,44.92,44.76,44.9,131900.0,31.2576,31.3623,31.2506,31.3484,131900.0
2012-12-28 14:40:00,44.88,44.96,44.87,44.91,37400.0,31.3344,31.3903,31.3274,31.3553,37400.0
2012-12-28 14:45:00,44.92,45.0,44.91,45.0,76700.0,31.3623,31.4182,31.3553,31.4182,76700.0
2012-12-28 14:50:00,44.99,45.0,44.93,44.94,42100.0,31.4112,31.4182,31.3693,31.3763,42100.0
2012-12-28 14:55:00,44.94,44.95,44.84,44.85,28000.0,31.3763,31.3833,31.3065,31.3135,28000.0
2012-12-28 15:00:00,44.85,44.95,44.82,44.92,84600.0,31.3135,31.3833,31.2925,31.3623,84600.0
2012-12-28 15:05:00,44.93,44.96,44.89,44.91,72800.0,31.3693,31.3903,31.3414,31.3553,72800.0
2012-12-28 15:10:00,44.9,44.93,44.83,44.83,44900.0,31.3484,31.3693,31.2995,31.2995,44900.0
2012-12-28 15:15:00,44.83,45.1,44.83,45.06,177800.0,31.2995,31.488,31.2995,31.4601,177800.0
2012-12-28 15:20:00,45.07,45.07,44.96,44.98,60000.0,31.4671,31.4671,31.3903,31.4042,60000.0
2012-12-28 15:25:00,44.98,44.99,44.88,44.88,49900.0,31.4042,31.4112,31.3344,31.3344,49900.0
2012-12-28 15:30:00,44.89,44.97,44.88,44.96,73700.0,31.3414,31.3972,31.3344,31.3903,73700.0
2012-12-28 15:35:00,44.95,44.97,44.76,44.78,121300.0,31.3833,31.3972,31.2506,31.2646,121300.0
2012-12-28 15:40:00,44.77,44.83,44.64,44.7,189100.0,31.2576,31.2995,31.1668,31.2087,189100.0
2012-12-28 15:45:00,44.69,44.7,44.53,44.59,195100.0,31.2017,31.2087,31.09,31.1319,195100.0
2012-12-28 15:50:00,44.59,44.68,44.53,44.67,249300.0,31.1319,31.1948,31.09,31.1878,249300.0
2012-12-28 15:55:00,44.67,44.72,44.64,44.71,282800.0,31.1878,31.2227,31.1668,31.2157,282800.0
2012-12-31 09:30:00,44.6,44.66,44.45,44.56,104200.0,31.1389,31.1808,31.0342,31.111,104200.0
2012-12-31 09:35:00,44.56,45.03,44.56,45.02,148700.0,31.111,31.4391,31.111,31.4321,148700.0
2012-12-31 09:40:00,45.03,45.25,44.98,45.16,244800.0,31.4391,31.5927,31.4042,31.5299,244800.0
2012-12-31 09:45:00,45.15,45.21,45.02,45.02,83700.0,31.5229,31.5648,31.4321,31.4321,83700.0
2012-12-31 09:50:00,45.06,45.06,44.9,45.02,78300.0,31.4601,31.4601,31.3484,31.4321,78300.0
2012-12-31 09:55:00,45.04,45.23,45.0,45.15,77900.0,31.4461,31.5788,31.4182,31.5229,77900.0
2012-12-31 10:00:00,45.13,45.16,45.05,45.07,124100.0,31.5089,31.5299,31.4531,31.4671,124100.0
2012-12-31 10:05:00,45.07,45.25,45.05,45.21,125700.0,31.4671,31.5927,31.4531,31.5648,125700.0
2012-12-31 10:10:00,45.22,45.28,45.21,45.24,126300.0,31.5718,31.6137,31.5648,31.5857,126300.0
2012-12-31 10:15:00,45.24,45.34,45.23,45.27,96200.0,31.5857,31.6556,31.5788,31.6067,96200.0
2012-12-31 10:20:00,45.27,45.3,45.21,45.28,64000.0,31.6067,31.6276,31.5648,31.6137,64000.0
2012-12-31 10:25:00,45.28,45.37,45.22,45.28,138300.0,31.6137,31.6765,31.5718,31.6137,138300.0
2012-12-31 10:30:00,45.28,45.37,45.28,45.34,59700.0,31.6137,31.6765,31.6137,31.6556,59700.0
2012-12-31 10:35:00,45.34,45.34,45.28,45.3,70000.0,31.6556,31.6556,31.6137,31.6276,70000.0
2012-12-31 10:40:00,45.3,45.33,45.26,45.31,115200.0,31.6276,31.6486,31.5997,31.6346,115200.0
2012-12-31 10:45:00,45.31,45.35,45.23,45.28,110500.0,31.6346,31.6625,31.5788,31.6137,110500.0
2012-12-31 10:50:00,45.27,45.4,45.23,45.37,89800.0,31.6067,31.6975,31.5788,31.6765,89800.0
2012-12-31 10:55:00,45.38,45.39,45.23,45.26,72000.0,31.6835,31.6905,31.5788,31.5997,72000.0
2012-12-31 11:00:00,45.25,45.5,45.24,45.47,77100.0,31.5927,31.7673,31.5857,31.7463,77100.0
2012-12-31 11:05:00,45.45,45.45,45.2,45.22,69900.0,31.7324,31.7324,31.5578,31.5718,69900.0
2012-12-31 11:10:00,45.21,45.38,45.21,45.36,56500.0,31.5648,31.6835,31.5648,31.6695,56500.0
2012-12-31 11:15:00,45.38,45.47,45.34,45.45,64200.0,31.6835,31.7463,31.6556,31.7324,64200.0
2012-12-31 11:20:00,45.46,45.5,45.41,45.42,74400.0,31.7393,31.7673,31.7044,31.7114,74400.0
2012-12-31 11:25:00,45.43,45.48,45.4,45.45,39000.0,31.7184,31.7533,31.6975,31.7324,39000.0
2012-12-31 11:30:00,45.45,45.49,45.41,45.46,48100.0,31.7324,31.7603,31.7044,31.7393,48100.0
2012-12-31 11:35:00,45.47,45.5,45.42,45.5,61600.0,31.7463,31.7673,31.7114,31.7673,61600.0
2012-12-31 11:40:00,45.49,45.5,45.47,45.5,36800.0,31.7603,31.7673,31.7463,31.7673,36800.0
2012-12-31 11:45:00,45.5,45.54,45.5,45.53,44800.0,31.7673,31.7952,31.7673,31.7882,44800.0
2012-12-31 11:50:00,45.53,45.53,45.34,45.4,63700.0,31.7882,31.7882,31.6556,31.6975,63700.0
2012-12-31 11:55:00,45.4,45.42,45.35,45.38,47000.0,31.6975,31.7114,31.6625,31.6835,47000.0
2012-12-31 12:00:00,45.38,45.47,45.38,45.42,43200.0,31.6835,31.7463,31.6835,31.7114,43200.0
2012-12-31 12:05:00,45.43,45.46,45.34,45.34,41900.0,31.7184,31.7393,31.6556,31.6556,41900.0
2012-12-31 12:10:00,45.35,45.4,45.34,45.37,36800.0,31.6625,31.6975,31.6556,31.6765,36800.0
2012-12-31 12:15:00,45.37,45.43,45.34,45.43,57400.0,31.6765,31.7184,31.6556,31.7184,57400.0
2012-12-31 12:20:00,45.43,45.45,45.39,45.42,36900.0,31.7184,31.7324,31.6905,31.7114,36900.0
2012-12-31 12:25:00,45.41,45.48,45.41,45.47,47600.0,31.7044,31.7533,31.7044,31.7463,47600.0
2012-12-31 12:30:00,45.47,45.5,45.44,45.45,61400.0,31.7463,31.7673,31.7254,31.7324,61400.0
2012-12-31 12:35:00,45.45,45.5,45.44,45.5,20200.0,31.7324,31.7673,31.7254,31.7673,20200.0
2012-12-31 12:40:00,45.49,45.67,45.49,45.59,118400.0,31.7603,31.886,31.7603,31.8301,118400.0
2012-12-31 12:45:00,45.6,45.77,45.6,45.71,74100.0,31.8371,31.9558,31.8371,31.9139,74100.0
2012-12-31 12:50:00,45.74,45.75,45.7,45.73,37600.0,31.9348,31.9418,31.9069,31.9279,37600.0
2012-12-31 12:55:00,45.71,45.75,45.62,45.73,78600.0,31.9139,31.9418,31.8511,31.9279,78600.0
2012-12-31 13:00:00,45.74,45.75,45.65,45.67,52700.0,31.9348,31.9418,31.872,31.886,52700.0
2012-12-31 13:05:00,45.66,45.7,45.59,45.68,32700.0,31.879,31.9069,31.8301,31.8929,32700.0
2012-12-31 13:10:00,45.69,45.77,45.69,45.74,66300.0,31.8999,31.9558,31.8999,31.9348,66300.0
2012-12-31 13:15:00,45.75,45.8,45.72,45.74,40000.0,31.9418,31.9767,31.9209,31.9348,40000.0
2012-12-31 13:20:00,45.73,45.82,45.71,45.81,48100.0,31.9279,31.9907,31.9139,31.9837,48100.0
2012-12-31 13:25:00,45.8,45.86,45.79,45.81,78500.0,31.9767,32.0186,31.9697,31.9837,78500.0
2012-12-31 13:30:00,45.8,45.84,45.78,45.84,32600.0,31.9767,32.0047,31.9628,32.0047,32600.0
2012-12-31 13:35:00,45.85,45.86,45.82,45.84,24400.0,32.0116,32.0186,31.9907,32.0047,24400.0
2012-12-31 13:40:00,45.84,45.94,45.8,45.8,75000.0,32.0047,32.0745,31.9767,31.9767,75000.0
2012-12-31 13:45:00,45.81,45.96,45.66,45.68,98400.0,31.9837,32.0884,31.879,31.8929,98400.0
2012-12-31 13:50:00,45.68,45.71,45.6,45.68,62500.0,31.8929,31.9139,31.8371,31.8929,62500.0
2012-12-31 13:55:00,45.67,45.78,45.65,45.72,52000.0,31.886,31.9628,31.872,31.9209,52000.0
2012-12-31 14:00:00,45.72,45.78,45.7,45.77,59300.0,31.9209,31.9628,31.9069,31.9558,59300.0
2012-12-31 14:05:00,45.77,45.83,45.71,45.82,45700.0,31.9558,31.9977,31.9139,31.9907,45700.0
2012-12-31 14:10:00,45.83,45.84,45.79,45.82,49300.0,31.9977,32.0047,31.9697,31.9907,49300.0
2012-12-31 14:15:00,45.82,45.84,45.8,45.83,41500.0,31.9907,32.0047,31.9767,31.9977,41500.0
2012-12-31 14:20:00,45.82,45.83,45.76,45.8,45900.0,31.9907,31.9977,31.9488,31.9767,45900.0
2012-12-31 14:25:00,45.8,45.83,45.71,45.75,84700.0,31.9767,31.9977,31.9139,31.9418,84700.0
2012-12-31 14:30:00,45.74,45.84,45.74,45.8,59300.0,31.9348,32.0047,31.9348,31.9767,59300.0
2012-12-31 14:35:00,45.8,45.86,45.77,45.86,53200.0,31.9767,32.0186,31.9558,32.0186,53200.0
2012-12-31 14:40:00,45.86,45.94,45.84,45.93,65700.0,32.0186,32.0745,32.0047,32.0675,65700.0
2012-12-31 14:45:00,45.93,46.04,45.87,46.03,105600.0,32.0675,32.1443,32.0256,32.1373,105600.0
2012-12-31 14:50:00,46.02,46.14,46.0,46.14,92500.0,32.1303,32.2141,32.1164,32.2141,92500.0
2012-12-31 14:55:00,46.13,46.36,46.13,46.31,166400.0,32.2071,32.3677,32.2071,32.3328,166400.0
2012-12-31 15:00:00,46.31,46.39,46.25,46.29,118000.0,32.3328,32.3887,32.2909,32.3188,118000.0
2012-12-31 15:05:00,46.28,46.32,46.27,46.32,62700.0,32.3119,32.3398,32.3049,32.3398,62700.0
2012-12-31 15:10:00,46.32,46.34,46.25,46.26,113500.0,32.3398,32.3537,32.2909,32.2979,113500.0
2012-12-31 15:15:00,46.27,46.29,46.21,46.23,98500.0,32.3049,32.3188,32.263,32.2769,98500.0
2012-12-31 15:20:00,46.23,46.27,46.2,46.2,58600.0,32.2769,32.3049,32.256,32.256,58600.0
2012-12-31 15:25:00,46.2,46.24,46.1,46.14,137700.0,32.256,32.2839,32.1862,32.2141,137700.0
2012-12-31 15:30:00,46.14,46.18,46.13,46.14,103300.0,32.2141,32.242,32.2071,32.2141,103300.0
2012-12-31 15:35:00,46.14,46.15,46.12,46.13,168800.0,32.2141,32.2211,32.2001,32.2071,168800.0
2012-12-31 15:40:00,46.12,46.13,46.02,46.03,135500.0,32.2001,32.2071,32.1303,32.1373,135500.0
2012-12-31 15:45:00,46.04,46.05,45.99,46.02,238400.0,32.1443,32.1513,32.1094,32.1303,238400.0
2012-12-31 15:50:00,46.02,46.16,46.01,46.16,161100.0,32.1303,32.2281,32.1233,32.2281,161100.0
2012-12-31 15:55:00,46.16,46.27,46.14,46.15,361300.0,32.2281,32.3049,32.2141,32.2211,361300.0
2013-01-02 09:30:00,48.08,50.14,47.99,49.77,1938700.0,33.5686,35.0068,33.5057,34.7485,1938700.0
2013-01-02 09:35:00,49.76,49.88,49.38,49.63,664900.0,34.7415,34.8253,34.4762,34.6508,664900.0
2013-01-02 09:40:00,49.59,49.63,49.22,49.23,468600.0,34.6228,34.6508,34.3645,34.3715,468600.0
2013-01-02 09:45:00,49.23,49.39,49.03,49.34,611600.0,34.3715,34.4832,34.2318,34.4483,611600.0
2013-01-02 09:50:00,49.34,49.68,49.23,49.64,457000.0,34.4483,34.6857,34.3715,34.6577,457000.0
2013-01-02 09:55:00,49.65,49.73,49.33,49.39,244600.0,34.6647,34.7206,34.4413,34.4832,244600.0
2013-01-02 10:00:00,49.39,49.55,49.3,49.54,227100.0,34.4832,34.5949,34.4204,34.5879,227100.0
2013-01-02 10:05:00,49.54,49.54,49.28,49.35,223800.0,34.5879,34.5879,34.4064,34.4553,223800.0
2013-01-02 10:10:00,49.35,49.41,49.27,49.32,384300.0,34.4553,34.4972,34.3994,34.4343,384300.0
2013-01-02 10:15:00,49.31,49.31,49.21,49.24,228800.0,34.4273,34.4273,34.3575,34.3785,228800.0
2013-01-02 10:20:00,49.25,49.45,49.25,49.42,223300.0,34.3854,34.5251,34.3854,34.5041,223300.0
2013-01-02 10:25:00,49.42,49.79,49.4,49.74,473100.0,34.5041,34.7625,34.4902,34.7276,473100.0
2013-01-02 10:30:00,49.74,49.99,49.74,49.96,473200.0,34.7276,34.9021,34.7276,34.8812,473200.0
2013-01-02 10:35:00,49.96,49.99,49.8,49.84,273400.0,34.8812,34.9021,34.7694,34.7974,273400.0
2013-01-02 10:40:00,49.83,49.88,49.73,49.77,226600.0,34.7904,34.8253,34.7206,34.7485,226600.0
2013-01-02 10:45:00,49.76,49.78,49.58,49.65,181400.0,34.7415,34.7555,34.6158,34.6647,181400.0
2013-01-02 10:50:00,49.64,49.81,49.63,49.65,124000.0,34.6577,34.7764,34.6508,34.6647,124000.0
2013-01-02 10:55:00,49.65,49.65,49.53,49.55,151100.0,34.6647,34.6647,34.5809,34.5949,151100.0
2013-01-02 11:00:00,49.54,49.59,49.53,49.55,140700.0,34.5879,34.6228,34.5809,34.5949,140700.0
2013-01-02 11:05:00,49.54,49.57,49.45,49.53,136900.0,34.5879,34.6089,34.5251,34.5809,136900.0
2013-01-02 11:10:00,49.53,49.61,49.36,49.36,161600.0,34.5809,34.6368,34.4622,34.4622,161600.0
2013-01-02 11:15:00,49.37,49.47,49.35,49.37,145000.0,34.4692,34.539,34.4553,34.4692,145000.0
2013-01-02 11:20:00,49.37,49.46,49.37,49.44,86300.0,34.4692,34.5321,34.4692,34.5181,86300.0
2013-01-02 11:25:00,49.44,49.54,49.42,49.45,133600.0,34.5181,34.5879,34.5041,34.5251,133600.0
2013-01-02 11:30:00,49.48,49.48,49.38,49.4,149900.0,34.546,34.546,34.4762,34.4902,149900.0
2013-01-02 11:35:00,49.41,49.47,49.31,49.32,121900.0,34.4972,34.539,34.4273,34.4343,121900.0
2013-01-02 11:40:00,49.31,49.35,49.3,49.32,112000.0,34.4273,34.4553,34.4204,34.4343,112000.0
2013-01-02 11:45:00,49.32,49.37,49.25,49.27,89900.0,34.4343,34.4692,34.3854,34.3994,89900.0
2013-01-02 11:50:00,49.28,49.31,49.25,49.25,69800.0,34.4064,34.4273,34.3854,34.3854,69800.0
2013-01-02 11:55:00,49.25,49.26,48.95,49.0,251800.0,34.3854,34.3924,34.176,34.2109,251800.0
2013-01-02 12:00:00,49.0,49.11,48.96,49.08,120700.0,34.2109,34.2877,34.183,34.2668,120700.0
2013-01-02 12:05:00,49.08,49.18,49.07,49.15,122100.0,34.2668,34.3366,34.2598,34.3156,122100.0
2013-01-02 12:10:00,49.16,49.16,49.06,49.09,102300.0,34.3226,34.3226,34.2528,34.2737,102300.0
2013-01-02 12:15:00,49.09,49.17,49.09,49.15,79300.0,34.2737,34.3296,34.2737,34.3156,79300.0
2013-01-02 12:20:00,49.15,49.19,49.09,49.1,90500.0,34.3156,34.3436,34.2737,34.2807,90500.0
2013-01-02 12:25:00,49.1,49.13,49.03,49.05,84600.0,34.2807,34.3017,34.2318,34.2458,84600.0
2013-01-02 12:30:00,49.05,49.15,49.02,49.12,75600.0,34.2458,34.3156,34.2249,34.2947,75600.0
2013-01-02 12:35:00,49.13,49.13,49.06,49.09,65300.0,34.3017,34.3017,34.2528,34.2737,65300.0
2013-01-02 12:40:00,49.08,49.08,48.86,48.95,140300.0,34.2668,34.2668,34.1132,34.176,140300.0
2013-01-02 12:45:00,48.95,48.98,48.89,48.92,62000.0,34.176,34.1969,34.1341,34.155,62000.0
2013-01-02 12:50:00,48.93,48.99,48.91,48.93,80300.0,34.162,34.2039,34.1481,34.162,80300.0
2013-01-02 12:55:00,48.93,49.0,48.92,48.95,65300.0,34.162,34.2109,34.155,34.176,65300.0
2013-01-02 13:00:00,48.96,49.0,48.95,48.96,55500.0,34.183,34.2109,34.176,34.183,55500.0
2013-01-02 13:05:00,48.97,49.07,48.9,49.06,113600.0,34.19,34.2598,34.1411,34.2528,113600.0
2013-01-02 13:10:00,49.08,49.08,48.93,48.95,66000.0,34.2668,34.2668,34.162,34.176,66000.0
2013-01-02 13:15:00,48.94,48.95,48.86,48.91,84000.0,34.169,34.176,34.1132,34.1481,84000.0
2013-01-02 13:20:00,48.91,48.93,48.82,48.84,55400.0,34.1481,34.162,34.0852,34.0992,55400.0
2013-01-02 13:25:00,48.84,48.87,48.75,48.8,121300.0,34.0992,34.1201,34.0364,34.0713,121300.0
2013-01-02 13:30:00,48.8,48.92,48.79,48.83,77600.0,34.0713,34.155,34.0643,34.0922,77600.0
2013-01-02 13:35:00,48.83,48.91,48.72,48.78,245000.0,34.0922,34.1481,34.0154,34.0573,245000.0
2013-01-02 13:40:00,48.78,48.82,48.71,48.73,75200.0,34.0573,34.0852,34.0084,34.0224,75200.0
2013-01-02 13:45:00,48.74,48.8,48.71,48.74,65600.0,34.0294,34.0713,34.0084,34.0294,65600.0
2013-01-02 13:50:00,48.73,48.81,48.73,48.78,68800.0,34.0224,34.0782,34.0224,34.0573,68800.0
2013-01-02 13:55:00,48.78,48.84,48.7,48.8,155600.0,34.0573,34.0992,34.0014,34.0713,155600.0
2013-01-02 14:00:00,48.8,48.81,48.7,48.75,98300.0,34.0713,34.0782,34.0014,34.0364,98300.0
2013-01-02 14:05:00,48.75,48.77,48.5,48.54,201600.0,34.0364,34.0503,33.8618,33.8897,201600.0
2013-01-02 14:10:00,48.53,48.67,48.53,48.58,85400.0,33.8828,33.9805,33.8828,33.9177,85400.0
2013-01-02 14:15:00,48.58,48.72,48.58,48.7,93400.0,33.9177,34.0154,33.9177,34.0014,93400.0
2013-01-02 14:20:00,48.7,48.72,48.62,48.67,58800.0,34.0014,34.0154,33.9456,33.9805,58800.0
2013-01-02 14:25:00,48.68,48.7,48.64,48.68,70200.0,33.9875,34.0014,33.9596,33.9875,70200.0
2013-01-02 14:30:00,48.68,48.72,48.65,48.7,118100.0,33.9875,34.0154,33.9665,34.0014,118100.0
2013-01-02 14:35:00,48.7,48.7,48.6,48.6,88000.0,34.0014,34.0014,33.9316,33.9316,88000.0
2013-01-02 14:40:00,48.61,48.66,48.6,48.65,51600.0,33.9386,33.9735,33.9316,33.9665,51600.0
2013-01-02 14:45:00,48.65,48.66,48.59,48.65,61400.0,33.9665,33.9735,33.9246,33.9665,61400.0
2013-01-02 14:50:00,48.66,48.73,48.66,48.7,105800.0,33.9735,34.0224,33.9735,34.0014,105800.0
2013-01-02 14:55:00,48.7,48.74,48.68,48.73,90200.0,34.0014,34.0294,33.9875,34.0224,90200.0
2013-01-02 15:00:00,48.74,48.85,48.73,48.84,178900.0,34.0294,34.1062,34.0224,34.0992,178900.0
2013-01-02 15:05:00,48.82,48.84,48.76,48.83,96500.0,34.0852,34.0992,34.0433,34.0922,96500.0
2013-01-02 15:10:00,48.83,48.83,48.74,48.79,91600.0,34.0922,34.0922,34.0294,34.0643,91600.0
2013-01-02 15:15:00,48.79,48.8,48.66,48.76,181300.0,34.0643,34.0713,33.9735,34.0433,181300.0
2013-01-02 15:20:00,48.76,48.82,48.53,48.61,359300.0,34.0433,34.0852,33.8828,33.9386,359300.0
2013-01-02 15:25:00,48.62,48.68,48.61,48.66,148600.0,33.9456,33.9875,33.9386,33.9735,148600.0
2013-01-02 15:30:00,48.67,48.72,48.66,48.67,95800.0,33.9805,34.0154,33.9735,33.9805,95800.0
2013-01-02 15:35:00,48.67,48.72,48.67,48.7,119900.0,33.9805,34.0154,33.9805,34.0014,119900.0
2013-01-02 15:40:00,48.7,48.71,48.63,48.65,137500.0,34.0014,34.0084,33.9526,33.9665,137500.0
2013-01-02 15:45:00,48.66,48.74,48.58,48.6,198000.0,33.9735,34.0294,33.9177,33.9316,198000.0
2013-01-02 15:50:00,48.6,48.7,48.6,48.7,210000.0,33.9316,34.0014,33.9316,34.0014,210000.0
2013-01-02 15:55:00,48.69,48.83,48.69,48.74,528500.0,33.9945,34.0922,33.9945,34.0294,528500.0
2013-01-03 09:30:00,48.75,49.0,48.7,48.78,186600.0,34.0364,34.2109,34.0014,34.0573,186600.0
2013-01-03 09:35:00,48.78,48.82,48.5,48.72,130900.0,34.0573,34.0852,33.8618,34.0154,130900.0
2013-01-03 09:40:00,48.7,48.87,48.58,48.83,97600.0,34.0014,34.1201,33.9177,34.0922,97600.0
2013-01-03 09:45:00,48.83,48.95,48.7,48.79,172000.0,34.0922,34.176,34.0014,34.0643,172000.0
2013-01-03 09:50:00,48.8,48.9,48.72,48.84,132800.0,34.0713,34.1411,34.0154,34.0992,132800.0
2013-01-03 09:55:00,48.84,49.32,48.84,49.26,289800.0,34.0992,34.4343,34.0992,34.3924,289800.0
2013-01-03 10:00:00,49.27,49.28,49.08,49.12,121600.0,34.3994,34.4064,34.2668,34.2947,121600.0
2013-01-03 10:05:00,49.12,49.25,49.06,49.17,92000.0,34.2947,34.3854,34.2528,34.3296,92000.0
2013-01-03 10:10:00,49.18,49.26,49.15,49.24,90400.0,34.3366,34.3924,34.3156,34.3785,90400.0
2013-01-03 10:15:00,49.23,49.37,49.22,49.37,191200.0,34.3715,34.4692,34.3645,34.4692,191200.0
2013-01-03 10:20:00,49.37,49.49,49.34,49.49,204700.0,34.4692,34.553,34.4483,34.553,204700.0
2013-01-03 10:25:00,49.49,49.55,49.31,49.41,380000.0,34.553,34.5949,34.4273,34.4972,380000.0
2013-01-03 10:30:00,49.4,49.55,49.38,49.54,120400.0,34.4902,34.5949,34.4762,34.5879,120400.0
2013-01-03 10:35:00,49.53,49.64,49.43,49.5,140600.0,34.5809,34.6577,34.5111,34.56,140600.0
2013-01-03 10:40:00,49.5,49.59,49.45,49.59,102100.0,34.56,34.6228,34.5251,34.6228,102100.0
2013-01-03 10:45:00,49.59,49.64,49.4,49.4,152200.0,34.6228,34.6577,34.4902,34.4902,152200.0
2013-01-03 10:50:00,49.4,49.43,49.35,49.4,32700.0,34.4902,34.5111,34.4553,34.4902,32700.0
2013-01-03 10:55:00,49.39,49.39,49.31,49.38,93200.0,34.4832,34.4832,34.4273,34.4762,93200.0
2013-01-03 11:00:00,49.38,49.4,49.34,49.39,44700.0,34.4762,34.4902,34.4483,34.4832,44700.0
2013-01-03 11:05:00,49.39,49.55,49.39,49.52,121400.0,34.4832,34.5949,34.4832,34.574,121400.0
2013-01-03 11:10:00,49.52,49.57,49.5,49.56,109800.0,34.574,34.6089,34.56,34.6019,109800.0
2013-01-03 11:15:00,49.57,49.75,49.56,49.66,199800.0,34.6089,34.7345,34.6019,34.6717,199800.0
2013-01-03 11:20:00,49.65,49.76,49.65,49.71,103100.0,34.6647,34.7415,34.6647,34.7066,103100.0
2013-01-03 11:25:00,49.7,49.76,49.69,49.76,66600.0,34.6996,34.7415,34.6926,34.7415,66600.0
2013-01-03 11:30:00,49.76,49.92,49.75,49.92,237700.0,34.7415,34.8532,34.7345,34.8532,237700.0
2013-01-03 11:35:00,49.91,49.99,49.91,49.98,151600.0,34.8462,34.9021,34.8462,34.8951,151600.0
2013-01-03 11:40:00,49.97,49.99,49.9,49.92,94000.0,34.8881,34.9021,34.8393,34.8532,94000.0
2013-01-03 11:45:00,49.93,49.94,49.82,49.82,90400.0,34.8602,34.8672,34.7834,34.7834,90400.0
2013-01-03 11:50:00,49.82,49.91,49.82,49.9,86700.0,34.7834,34.8462,34.7834,34.8393,86700.0
2013-01-03 11:55:00,49.91,49.92,49.89,49.9,29000.0,34.8462,34.8532,34.8323,34.8393,29000.0
2013-01-03 12:00:00,49.89,49.95,49.89,49.94,110000.0,34.8323,34.8742,34.8323,34.8672,110000.0
2013-01-03 12:05:00,49.94,49.99,49.93,49.99,107600.0,34.8672,34.9021,34.8602,34.9021,107600.0
2013-01-03 12:10:00,49.99,49.99,49.94,49.98,63100.0,34.9021,34.9021,34.8672,34.8951,63100.0
2013-01-03 12:15:00,49.98,50.11,49.95,50.09,384700.0,34.8951,34.9859,34.8742,34.9719,384700.0
2013-01-03 12:20:00,50.09,50.13,50.05,50.1,99800.0,34.9719,34.9998,34.944,34.9789,99800.0
2013-01-03 12:25:00,50.09,50.13,50.07,50.13,76400.0,34.9719,34.9998,34.958,34.9998,76400.0
2013-01-03 12:30:00,50.13,50.16,50.07,50.08,150700.0,34.9998,35.0208,34.958,34.9649,150700.0
2013-01-03 12:35:00,50.08,50.12,50.04,50.1,73600.0,34.9649,34.9929,34.937,34.9789,73600.0
2013-01-03 12:40:00,50.08,50.1,50.03,50.03,51800.0,34.9649,34.9789,34.93,34.93,51800.0
2013-01-03 12:45:00,50.03,50.03,49.96,49.98,122100.0,34.93,34.93,34.8812,34.8951,122100.0
2013-01-03 12:50:00,49.98,50.04,49.96,49.97,233500.0,34.8951,34.937,34.8812,34.8881,233500.0
2013-01-03 12:55:00,49.97,50.02,49.93,49.95,70600.0,34.8881,34.923,34.8602,34.8742,70600.0
2013-01-03 13:00:00,49.94,50.01,49.94,50.0,52500.0,34.8672,34.9161,34.8672,34.9091,52500.0
2013-01-03 13:05:00,50.0,50.07,49.99,50.06,172600.0,34.9091,34.958,34.9021,34.951,172600.0
2013-01-03 13:10:00,50.06,50.14,50.05,50.12,132700.0,34.951,35.0068,34.944,34.9929,132700.0
2013-01-03 13:15:00,50.11,50.15,50.09,50.12,82200.0,34.9859,35.0138,34.9719,34.9929,82200.0
2013-01-03 13:20:00,50.12,50.13,50.08,50.09,23100.0,34.9929,34.9998,34.9649,34.9719,23100.0
2013-01-03 13:25:00,50.09,50.2,50.09,50.2,102200.0,34.9719,35.0487,34.9719,35.0487,102200.0
2013-01-03 13:30:00,50.2,50.26,50.19,50.26,85500.0,35.0487,35.0906,35.0417,35.0906,85500.0
2013-01-03 13:35:00,50.25,50.32,50.25,50.29,106000.0,35.0836,35.1325,35.0836,35.1116,106000.0
2013-01-03 13:40:00,50.29,50.3,50.25,50.25,53000.0,35.1116,35.1185,35.0836,35.0836,53000.0
2013-01-03 13:45:00,50.25,50.26,50.16,50.17,64200.0,35.0836,35.0906,35.0208,35.0278,64200.0
2013-01-03 13:50:00,50.17,50.23,50.16,50.2,29800.0,35.0278,35.0697,35.0208,35.0487,29800.0
2013-01-03 13:55:00,50.2,50.26,50.2,50.23,54400.0,35.0487,35.0906,35.0487,35.0697,54400.0
2013-01-03 14:00:00,50.23,50.23,50.07,50.14,86400.0,35.0697,35.0697,34.958,35.0068,86400.0
2013-01-03 14:05:00,50.13,50.14,49.87,49.89,170300.0,34.9998,35.0068,34.8183,34.8323,170300.0
2013-01-03 14:10:00,49.9,50.0,49.82,50.0,112400.0,34.8393,34.9091,34.7834,34.9091,112400.0
2013-01-03 14:15:00,50.0,50.02,49.86,49.86,74800.0,34.9091,34.923,34.8113,34.8113,74800.0
2013-01-03 14:20:00,49.86,49.89,49.79,49.79,54600.0,34.8113,34.8323,34.7625,34.7625,54600.0
2013-01-03 14:25:00,49.8,49.82,49.75,49.79,70600.0,34.7694,34.7834,34.7345,34.7625,70600.0
2013-01-03 14:30:00,49.79,49.8,49.68,49.69,58000.0,34.7625,34.7694,34.6857,34.6926,58000.0
2013-01-03 14:35:00,49.7,49.72,49.6,49.69,102700.0,34.6996,34.7136,34.6298,34.6926,102700.0
2013-01-03 14:40:00,49.68,49.75,49.67,49.7,65400.0,34.6857,34.7345,34.6787,34.6996,65400.0
2013-01-03 14:45:00,49.71,49.73,49.67,49.73,44500.0,34.7066,34.7206,34.6787,34.7206,44500.0
2013-01-03 14:50:00,49.73,49.76,49.68,49.68,71200.0,34.7206,34.7415,34.6857,34.6857,71200.0
2013-01-03 14:55:00,49.68,49.76,49.66,49.72,54700.0,34.6857,34.7415,34.6717,34.7136,54700.0
2013-01-03 15:00:00,49.72,49.73,49.61,49.62,89200.0,34.7136,34.7206,34.6368,34.6438,89200.0
2013-01-03 15:05:00,49.61,49.71,49.61,49.67,59700.0,34.6368,34.7066,34.6368,34.6787,59700.0
2013-01-03 15:10:00,49.66,49.72,49.66,49.71,95900.0,34.6717,34.7136,34.6717,34.7066,95900.0
2013-01-03 15:15:00,49.71,49.77,49.71,49.74,67800.0,34.7066,34.7485,34.7066,34.7276,67800.0
2013-01-03 15:20:00,49.75,49.81,49.69,49.77,90000.0,34.7345,34.7764,34.6926,34.7485,90000.0
2013-01-03 15:25:00,49.77,49.79,49.69,49.72,71800.0,34.7485,34.7625,34.6926,34.7136,71800.0
2013-01-03 15:30:00,49.72,49.72,49.6,49.64,99900.0,34.7136,34.7136,34.6298,34.6577,99900.0
2013-01-03 15:35:00,49.65,49.7,49.63,49.7,80300.0,34.6647,34.6996,34.6508,34.6996,80300.0
2013-01-03 15:40:00,49.7,49.9,49.7,49.88,137100.0,34.6996,34.8393,34.6996,34.8253,137100.0
2013-01-03 15:45:00,49.88,49.97,49.82,49.82,185900.0,34.8253,34.8881,34.7834,34.7834,185900.0
2013-01-03 15:50:00,49.82,49.85,49.68,49.75,194600.0,34.7834,34.8044,34.6857,34.7345,194600.0
2013-01-03 15:55:00,49.74,49.82,49.74,49.77,231500.0,34.7276,34.7834,34.7276,34.7485,231500.0
2013-01-04 09:30:00,50.0,50.07,49.6,49.68,314400.0,34.9091,34.958,34.6298,34.6857,314400.0
2013-01-04 09:35:00,49.68,49.77,49.58,49.62,128200.0,34.6857,34.7485,34.6158,34.6438,128200.0
2013-01-04 09:40:00,49.62,49.9,49.56,49.85,148600.0,34.6438,34.8393,34.6019,34.8044,148600.0
2013-01-04 09:45:00,49.84,49.89,49.78,49.87,153600.0,34.7974,34.8323,34.7555,34.8183,153600.0
2013-01-04 09:50:00,49.87,50.16,49.83,50.07,208400.0,34.8183,35.0208,34.7904,34.958,208400.0
2013-01-04 09:55:00,50.05,50.26,50.04,50.17,212800.0,34.944,35.0906,34.937,35.0278,212800.0
2013-01-04 10:00:00,50.18,50.18,49.86,49.95,133000.0,35.0348,35.0348,34.8113,34.8742,133000.0
2013-01-04 10:05:00,49.96,50.09,49.94,50.05,109700.0,34.8812,34.9719,34.8672,34.944,109700.0
2013-01-04 10:10:00,50.07,50.33,50.05,50.32,180700.0,34.958,35.1395,34.944,35.1325,180700.0
2013-01-04 10:15:00,50.31,50.44,50.17,50.41,239500.0,35.1255,35.2163,35.0278,35.1953,239500.0
2013-01-04 10:20:00,50.42,50.52,50.37,50.5,338800.0,35.2023,35.2721,35.1674,35.2582,338800.0
2013-01-04 10:25:00,50.5,50.65,50.45,50.51,248600.0,35.2582,35.3629,35.2233,35.2652,248600.0
2013-01-04 10:30:00,50.52,50.55,50.47,50.5,175200.0,35.2721,35.2931,35.2372,35.2582,175200.0
2013-01-04 10:35:00,50.51,50.83,50.49,50.78,291300.0,35.2652,35.4886,35.2512,35.4537,291300.0
2013-01-04 10:40:00,50.78,50.78,50.43,50.46,249900.0,35.4537,35.4537,35.2093,35.2302,249900.0
2013-01-04 10:45:00,50.46,50.7,50.45,50.67,123500.0,35.2302,35.3978,35.2233,35.3769,123500.0
2013-01-04 10:50:00,50.66,50.73,50.54,50.61,124000.0,35.3699,35.4188,35.2861,35.335,124000.0
2013-01-04 10:55:00,50.6,50.69,50.55,50.68,99600.0,35.328,35.3908,35.2931,35.3838,99600.0
2013-01-04 11:00:00,50.68,50.77,50.67,50.72,87100.0,35.3838,35.4467,35.3769,35.4118,87100.0
2013-01-04 11:05:00,50.71,50.75,50.69,50.73,71800.0,35.4048,35.4327,35.3908,35.4188,71800.0
2013-01-04 11:10:00,50.74,50.8,50.72,50.8,131200.0,35.4257,35.4676,35.4118,35.4676,131200.0
2013-01-04 11:15:00,50.79,50.86,50.74,50.86,149500.0,35.4606,35.5095,35.4257,35.5095,149500.0
2013-01-04 11:20:00,50.86,50.97,50.85,50.88,229700.0,35.5095,35.5863,35.5025,35.5235,229700.0
2013-01-04 11:25:00,50.88,50.97,50.85,50.85,94500.0,35.5235,35.5863,35.5025,35.5025,94500.0
2013-01-04 11:30:00,50.85,50.89,50.77,50.89,86600.0,35.5025,35.5305,35.4467,35.5305,86600.0
2013-01-04 11:35:00,50.9,50.96,50.83,50.9,69600.0,35.5374,35.5793,35.4886,35.5374,69600.0
2013-01-04 11:40:00,50.9,50.92,50.83,50.89,102000.0,35.5374,35.5514,35.4886,35.5305,102000.0
2013-01-04 11:45:00,50.89,50.97,50.85,50.86,84400.0,35.5305,35.5863,35.5025,35.5095,84400.0
2013-01-04 11:50:00,50.86,50.93,50.86,50.91,48500.0,35.5095,35.5584,35.5095,35.5444,48500.0
2013-01-04 11:55:00,50.9,51.09,50.9,51.08,195400.0,35.5374,35.6701,35.5374,35.6631,195400.0
2013-01-04 12:00:00,51.08,51.22,51.07,51.17,245900.0,35.6631,35.7609,35.6561,35.726,245900.0
2013-01-04 12:05:00,51.16,51.19,51.13,51.13,73900.0,35.719,35.7399,35.698,35.698,73900.0
2013-01-04 12:10:00,51.13,51.17,51.02,51.02,80200.0,35.698,35.726,35.6212,35.6212,80200.0
2013-01-04 12:15:00,51.02,51.05,50.97,51.0,74000.0,35.6212,35.6422,35.5863,35.6073,74000.0
2013-01-04 12:20:00,51.0,51.02,50.86,50.86,93200.0,35.6073,35.6212,35.5095,35.5095,93200.0
2013-01-04 12:25:00,50.86,50.88,50.77,50.86,145500.0,35.5095,35.5235,35.4467,35.5095,145500.0
2013-01-04 12:30:00,50.85,50.94,50.83,50.91,82700.0,35.5025,35.5654,35.4886,35.5444,82700.0
2013-01-04 12:35:00,50.91,50.95,50.86,50.86,76500.0,35.5444,35.5724,35.5095,35.5095,76500.0
2013-01-04 12:40:00,50.86,50.97,50.85,50.93,80900.0,35.5095,35.5863,35.5025,35.5584,80900.0
2013-01-04 12:45:00,50.93,50.97,50.9,50.9,52600.0,35.5584,35.5863,35.5374,35.5374,52600.0
2013-01-04 12:50:00,50.9,50.9,50.82,50.82,49900.0,35.5374,35.5374,35.4816,35.4816,49900.0
2013-01-04 12:55:00,50.82,50.9,50.82,50.88,39200.0,35.4816,35.5374,35.4816,35.5235,39200.0
2013-01-04 13:00:00,50.88,50.96,50.88,50.89,90300.0,35.5235,35.5793,35.5235,35.5305,90300.0
2013-01-04 13:05:00,50.89,50.94,50.82,50.94,65800.0,35.5305,35.5654,35.4816,35.5654,65800.0
2013-01-04 13:10:00,50.94,51.0,50.92,50.99,78000.0,35.5654,35.6073,35.5514,35.6003,78000.0
2013-01-04 13:15:00,50.98,51.07,50.98,51.05,81200.0,35.5933,35.6561,35.5933,35.6422,81200.0
2013-01-04 13:20:00,51.05,51.1,51.0,51.01,50000.0,35.6422,35.6771,35.6073,35.6142,50000.0
2013-01-04 13:25:00,51.0,51.01,50.91,51.01,91800.0,35.6073,35.6142,35.5444,35.6142,91800.0
2013-01-04 13:30:00,51.02,51.07,51.01,51.05,79300.0,35.6212,35.6561,35.6142,35.6422,79300.0
2013-01-04 13:35:00,51.04,51.05,50.97,50.99,36600.0,35.6352,35.6422,35.5863,35.6003,36600.0
2013-01-04 13:40:00,50.99,51.03,50.94,50.95,28100.0,35.6003,35.6282,35.5654,35.5724,28100.0
2013-01-04 13:45:00,50.94,51.04,50.94,51.04,48500.0,35.5654,35.6352,35.5654,35.6352,48500.0
2013-01-04 13:50:00,51.03,51.04,50.93,50.94,63100.0,35.6282,35.6352,35.5584,35.5654,63100.0
2013-01-04 13:55:00,50.94,50.97,50.91,50.94,45400.0,35.5654,35.5863,35.5444,35.5654,45400.0
2013-01-04 14:00:00,50.94,50.96,50.91,50.95,52700.0,35.5654,35.5793,35.5444,35.5724,52700.0
2013-01-04 14:05:00,50.95,51.05,50.94,51.02,80900.0,35.5724,35.6422,35.5654,35.6212,80900.0
2013-01-04 14:10:00,51.01,51.1,51.01,51.06,97100.0,35.6142,35.6771,35.6142,35.6492,97100.0
2013-01-04 14:15:00,51.07,51.07,50.98,50.99,57600.0,35.6561,35.6561,35.5933,35.6003,57600.0
2013-01-04 14:20:00,51.0,51.06,51.0,51.04,49800.0,35.6073,35.6492,35.6073,35.6352,49800.0
2013-01-04 14:25:00,51.05,51.16,51.04,51.16,97800.0,35.6422,35.719,35.6352,35.719,97800.0
2013-01-04 14:30:00,51.15,51.16,51.0,51.01,82500.0,35.712,35.719,35.6073,35.6142,82500.0
2013-01-04 14:35:00,51.01,51.01,50.91,50.92,67800.0,35.6142,35.6142,35.5444,35.5514,67800.0
2013-01-04 14:40:00,50.93,50.99,50.89,50.98,64300.0,35.5584,35.6003,35.5305,35.5933,64300.0
2013-01-04 14:45:00,50.98,50.99,50.93,50.95,46300.0,35.5933,35.6003,35.5584,35.5724,46300.0
2013-01-04 14:50:00,50.95,51.01,50.95,50.99,48200.0,35.5724,35.6142,35.5724,35.6003,48200.0
2013-01-04 14:55:00,51.0,51.09,50.99,51.09,71900.0,35.6073,35.6701,35.6003,35.6701,71900.0
2013-01-04 15:00:00,51.09,51.11,51.03,51.11,158300.0,35.6701,35.6841,35.6282,35.6841,158300.0
2013-01-04 15:05:00,51.1,51.14,51.01,51.11,202500.0,35.6771,35.705,35.6142,35.6841,202500.0
2013-01-04 15:10:00,51.1,51.27,51.1,51.23,266700.0,35.6771,35.7958,35.6771,35.7678,266700.0
2013-01-04 15:15:00,51.23,51.27,51.17,51.2,199900.0,35.7678,35.7958,35.726,35.7469,199900.0
2013-01-04 15:20:00,51.21,51.27,51.17,51.26,122500.0,35.7539,35.7958,35.726,35.7888,122500.0
2013-01-04 15:25:00,51.26,51.28,51.21,51.27,139200.0,35.7888,35.8028,35.7539,35.7958,139200.0
2013-01-04 15:30:00,51.27,51.3,51.17,51.17,173800.0,35.7958,35.8167,35.726,35.726,173800.0
2013-01-04 15:35:00,51.17,51.2,51.13,51.18,143900.0,35.726,35.7469,35.698,35.7329,143900.0
2013-01-04 15:40:00,51.17,51.33,51.17,51.31,230100.0,35.726,35.8377,35.726,35.8237,230100.0
2013-01-04 15:45:00,51.3,51.3,51.17,51.22,255600.0,35.8167,35.8167,35.726,35.7609,255600.0
2013-01-04 15:50:00,51.21,51.23,51.15,51.16,300100.0,35.7539,35.7678,35.712,35.719,300100.0
2013-01-04 15:55:00,51.15,51.22,51.14,51.21,443600.0,35.712,35.7609,35.705,35.7539,443600.0
2013-01-07 09:30:00,51.11,51.8,51.09,51.43,480200.0,35.6841,36.1658,35.6701,35.9075,480200.0
2013-01-07 09:35:00,51.42,51.47,51.33,51.37,211500.0,35.9005,35.9354,35.8377,35.8656,211500.0
2013-01-07 09:40:00,51.38,51.54,51.36,51.45,284400.0,35.8726,35.9843,35.8586,35.9214,284400.0
2013-01-07 09:45:00,51.45,51.46,51.19,51.39,184500.0,35.9214,35.9284,35.7399,35.8796,184500.0
2013-01-07 09:50:00,51.37,51.41,51.3,51.4,144400.0,35.8656,35.8935,35.8167,35.8865,144400.0
2013-01-07 09:55:00,51.4,51.41,51.23,51.24,147200.0,35.8865,35.8935,35.7678,35.7748,147200.0
2013-01-07 10:00:00,51.25,51.3,51.11,51.26,199700.0,35.7818,35.8167,35.6841,35.7888,199700.0
2013-01-07 10:05:00,51.26,51.56,51.26,51.55,280700.0,35.7888,35.9982,35.7888,35.9913,280700.0
2013-01-07 10:10:00,51.55,51.72,51.46,51.48,192900.0,35.9913,36.11,35.9284,35.9424,192900.0
2013-01-07 10:15:00,51.48,51.6,51.46,51.47,96600.0,35.9424,36.0262,35.9284,35.9354,96600.0
2013-01-07 10:20:00,51.47,51.49,51.29,51.33,130800.0,35.9354,35.9494,35.8097,35.8377,130800.0
2013-01-07 10:25:00,51.34,51.44,51.29,51.33,72100.0,35.8446,35.9145,35.8097,35.8377,72100.0
2013-01-07 10:30:00,51.32,51.36,51.26,51.27,76600.0,35.8307,35.8586,35.7888,35.7958,76600.0
2013-01-07 10:35:00,51.25,51.3,51.12,51.15,184300.0,35.7818,35.8167,35.691,35.712,184300.0
2013-01-07 10:40:00,51.16,51.39,51.16,51.37,158000.0,35.719,35.8796,35.719,35.8656,158000.0
2013-01-07 10:45:00,51.37,51.51,51.32,51.5,120700.0,35.8656,35.9633,35.8307,35.9564,120700.0
2013-01-07 10:50:00,51.5,51.54,51.38,51.38,122200.0,35.9564,35.9843,35.8726,35.8726,122200.0
2013-01-07 10:55:00,51.38,51.38,51.17,51.18,114100.0,35.8726,35.8726,35.726,35.7329,114100.0
2013-01-07 11:00:00,51.17,51.18,51.1,51.13,106800.0,35.726,35.7329,35.6771,35.698,106800.0
2013-01-07 11:05:00,51.12,51.27,51.12,51.17,69400.0,35.691,35.7958,35.691,35.726,69400.0
2013-01-07 11:10:00,51.17,51.35,51.17,51.3,91500.0,35.726,35.8516,35.726,35.8167,91500.0
2013-01-07 11:15:00,51.3,51.3,51.03,51.04,99900.0,35.8167,35.8167,35.6282,35.6352,99900.0
2013-01-07 11:20:00,51.05,51.11,51.03,51.09,56900.0,35.6422,35.6841,35.6282,35.6701,56900.0
2013-01-07 11:25:00,51.08,51.21,51.08,51.13,65800.0,35.6631,35.7539,35.6631,35.698,65800.0
2013-01-07 11:30:00,51.13,51.17,51.02,51.1,52000.0,35.698,35.726,35.6212,35.6771,52000.0
2013-01-07 11:35:00,51.1,51.18,51.09,51.13,54600.0,35.6771,35.7329,35.6701,35.698,54600.0
2013-01-07 11:40:00,51.13,51.15,51.04,51.08,66400.0,35.698,35.712,35.6352,35.6631,66400.0
2013-01-07 11:45:00,51.08,51.12,51.02,51.03,91100.0,35.6631,35.691,35.6212,35.6282,91100.0
2013-01-07 11:50:00,51.04,51.33,51.02,51.31,187000.0,35.6352,35.8377,35.6212,35.8237,187000.0
2013-01-07 11:55:00,51.3,51.3,51.2,51.22,102300.0,35.8167,35.8167,35.7469,35.7609,102300.0
2013-01-07 12:00:00,51.2,51.21,51.05,51.06,93100.0,35.7469,35.7539,35.6422,35.6492,93100.0
2013-01-07 12:05:00,51.05,51.07,50.88,50.9,190800.0,35.6422,35.6561,35.5235,35.5374,190800.0
2013-01-07 12:10:00,50.9,51.0,50.88,51.0,47600.0,35.5374,35.6073,35.5235,35.6073,47600.0
2013-01-07 12:15:00,50.99,51.1,50.99,51.1,82000.0,35.6003,35.6771,35.6003,35.6771,82000.0
2013-01-07 12:20:00,51.09,51.1,50.91,50.92,58400.0,35.6701,35.6771,35.5444,35.5514,58400.0
2013-01-07 12:25:00,50.93,50.96,50.82,50.96,78000.0,35.5584,35.5793,35.4816,35.5793,78000.0
2013-01-07 12:30:00,50.96,50.98,50.87,50.87,50700.0,35.5793,35.5933,35.5165,35.5165,50700.0
2013-01-07 12:35:00,50.86,50.96,50.85,50.96,36800.0,35.5095,35.5793,35.5025,35.5793,36800.0
2013-01-07 12:40:00,50.94,50.97,50.87,50.87,26600.0,35.5654,35.5863,35.5165,35.5165,26600.0
2013-01-07 12:45:00,50.87,50.88,50.8,50.82,71800.0,35.5165,35.5235,35.4676,35.4816,71800.0
2013-01-07 12:50:00,50.82,50.84,50.78,50.81,62600.0,35.4816,35.4956,35.4537,35.4746,62600.0
2013-01-07 12:55:00,50.81,50.84,50.73,50.77,102400.0,35.4746,35.4956,35.4188,35.4467,102400.0
2013-01-07 13:00:00,50.77,50.95,50.77,50.94,108800.0,35.4467,35.5724,35.4467,35.5654,108800.0
2013-01-07 13:05:00,50.93,50.96,50.87,50.89,93900.0,35.5584,35.5793,35.5165,35.5305,93900.0
2013-01-07 13:10:00,50.88,50.94,50.79,50.83,51100.0,35.5235,35.5654,35.4606,35.4886,51100.0
2013-01-07 13:15:00,50.83,50.84,50.74,50.78,38100.0,35.4886,35.4956,35.4257,35.4537,38100.0
2013-01-07 13:20:00,50.78,50.85,50.77,50.85,36600.0,35.4537,35.5025,35.4467,35.5025,36600.0
2013-01-07 13:25:00,50.86,50.94,50.85,50.9,87900.0,35.5095,35.5654,35.5025,35.5374,87900.0
2013-01-07 13:30:00,50.9,51.0,50.9,50.97,110200.0,35.5374,35.6073,35.5374,35.5863,110200.0
2013-01-07 13:35:00,50.96,50.97,50.86,50.91,63700.0,35.5793,35.5863,35.5095,35.5444,63700.0
2013-01-07 13:40:00,50.89,50.91,50.69,50.71,162200.0,35.5305,35.5444,35.3908,35.4048,162200.0
2013-01-07 13:45:00,50.71,50.82,50.71,50.81,62100.0,35.4048,35.4816,35.4048,35.4746,62100.0
2013-01-07 13:50:00,50.81,50.87,50.8,50.86,24300.0,35.4746,35.5165,35.4676,35.5095,24300.0
2013-01-07 13:55:00,50.87,50.87,50.76,50.79,38000.0,35.5165,35.5165,35.4397,35.4606,38000.0
2013-01-07 14:00:00,50.79,50.88,50.76,50.88,29000.0,35.4606,35.5235,35.4397,35.5235,29000.0
2013-01-07 14:05:00,50.88,50.89,50.79,50.85,62700.0,35.5235,35.5305,35.4606,35.5025,62700.0
2013-01-07 14:10:00,50.85,50.92,50.82,50.83,80500.0,35.5025,35.5514,35.4816,35.4886,80500.0
2013-01-07 14:15:00,50.82,50.85,50.8,50.85,27400.0,35.4816,35.5025,35.4676,35.5025,27400.0
2013-01-07 14:20:00,50.86,50.87,50.83,50.85,39600.0,35.5095,35.5165,35.4886,35.5025,39600.0
2013-01-07 14:25:00,50.85,50.99,50.82,50.94,91700.0,35.5025,35.6003,35.4816,35.5654,91700.0
2013-01-07 14:30:00,50.93,51.0,50.91,51.0,105200.0,35.5584,35.6073,35.5444,35.6073,105200.0
2013-01-07 14:35:00,50.99,51.12,50.99,51.12,107600.0,35.6003,35.691,35.6003,35.691,107600.0
2013-01-07 14:40:00,51.12,51.15,51.07,51.14,60100.0,35.691,35.712,35.6561,35.705,60100.0
2013-01-07 14:45:00,51.15,51.15,51.08,51.12,47000.0,35.712,35.712,35.6631,35.691,47000.0
2013-01-07 14:50:00,51.12,51.22,51.12,51.21,86700.0,35.691,35.7609,35.691,35.7539,86700.0
2013-01-07 14:55:00,51.22,51.22,51.07,51.09,68900.0,35.7609,35.7609,35.6561,35.6701,68900.0
2013-01-07 15:00:00,51.1,51.1,51.05,51.08,52900.0,35.6771,35.6771,35.6422,35.6631,52900.0
2013-01-07 15:05:00,51.08,51.09,50.98,51.0,80300.0,35.6631,35.6701,35.5933,35.6073,80300.0
2013-01-07 15:10:00,51.0,51.04,50.98,51.0,58900.0,35.6073,35.6352,35.5933,35.6073,58900.0
2013-01-07 15:15:00,51.01,51.02,50.98,50.99,86400.0,35.6142,35.6212,35.5933,35.6003,86400.0
2013-01-07 15:20:00,50.99,51.0,50.96,50.99,46600.0,35.6003,35.6073,35.5793,35.6003,46600.0
2013-01-07 15:25:00,50.99,51.01,50.97,50.98,70800.0,35.6003,35.6142,35.5863,35.5933,70800.0
2013-01-07 15:30:00,50.98,51.01,50.97,50.98,54400.0,35.5933,35.6142,35.5863,35.5933,54400.0
2013-01-07 15:35:00,50.98,51.0,50.89,50.89,98800.0,35.5933,35.6073,35.5305,35.5305,98800.0
2013-01-07 15:40:00,50.9,50.9,50.83,50.89,120700.0,35.5374,35.5374,35.4886,35.5305,120700.0
2013-01-07 15:45:00,50.88,50.91,50.85,50.86,114800.0,35.5235,35.5444,35.5025,35.5095,114800.0
2013-01-07 15:50:00,50.86,50.88,50.82,50.83,169200.0,35.5095,35.5235,35.4816,35.4886,169200.0
2013-01-07 15:55:00,50.84,50.88,50.82,50.88,309100.0,35.4956,35.5235,35.4816,35.5235,309100.0
2013-01-08 09:30:00,51.07,51.45,51.0,51.31,291700.0,35.6561,35.9214,35.6073,35.8237,291700.0
2013-01-08 09:35:00,51.3,51.53,51.16,51.45,170300.0,35.8167,35.9773,35.719,35.9214,170300.0
2013-01-08 09:40:00,51.45,51.48,51.26,51.38,113100.0,35.9214,35.9424,35.7888,35.8726,113100.0
2013-01-08 09:45:00,51.39,51.39,51.24,51.26,265600.0,35.8796,35.8796,35.7748,35.7888,265600.0
2013-01-08 09:50:00,51.25,51.5,51.25,51.49,181700.0,35.7818,35.9564,35.7818,35.9494,181700.0
2013-01-08 09:55:00,51.5,51.64,51.48,51.52,231100.0,35.9564,36.0541,35.9424,35.9703,231100.0
2013-01-08 10:00:00,51.54,51.55,51.41,51.5,207700.0,35.9843,35.9913,35.8935,35.9564,207700.0
2013-01-08 10:05:00,51.52,51.55,51.36,51.48,116600.0,35.9703,35.9913,35.8586,35.9424,116600.0
2013-01-08 10:10:00,51.47,51.5,51.35,51.38,169700.0,35.9354,35.9564,35.8516,35.8726,169700.0
2013-01-08 10:15:00,51.38,51.44,51.35,51.39,81700.0,35.8726,35.9145,35.8516,35.8796,81700.0
2013-01-08 10:20:00,51.38,51.64,51.37,51.64,139800.0,35.8726,36.0541,35.8656,36.0541,139800.0
2013-01-08 10:25:00,51.63,51.74,51.55,51.67,87500.0,36.0471,36.1239,35.9913,36.075,87500.0
2013-01-08 10:30:00,51.68,51.7,51.55,51.61,67200.0,36.082,36.096,35.9913,36.0332,67200.0
2013-01-08 10:35:00,51.6,51.6,51.39,51.4,157300.0,36.0262,36.0262,35.8796,35.8865,157300.0
2013-01-08 10:40:00,51.41,51.5,51.35,51.45,53800.0,35.8935,35.9564,35.8516,35.9214,53800.0
2013-01-08 10:45:00,51.44,51.5,51.41,51.45,51900.0,35.9145,35.9564,35.8935,35.9214,51900.0
2013-01-08 10:50:00,51.47,51.48,51.4,51.41,30800.0,35.9354,35.9424,35.8865,35.8935,30800.0
2013-01-08 10:55:00,51.41,51.43,51.36,51.36,35400.0,35.8935,35.9075,35.8586,35.8586,35400.0
2013-01-08 11:00:00,51.37,51.37,51.2,51.29,107800.0,35.8656,35.8656,35.7469,35.8097,107800.0
2013-01-08 11:05:00,51.3,51.36,51.06,51.09,214900.0,35.8167,35.8586,35.6492,35.6701,214900.0
2013-01-08 11:10:00,51.09,51.13,50.82,50.89,294600.0,35.6701,35.698,35.4816,35.5305,294600.0
2013-01-08 11:15:00,50.89,50.9,50.53,50.56,279400.0,35.5305,35.5374,35.2791,35.3001,279400.0
2013-01-08 11:20:00,50.55,50.76,50.52,50.7,172200.0,35.2931,35.4397,35.2721,35.3978,172200.0
2013-01-08 11:25:00,50.7,50.74,50.46,50.61,179700.0,35.3978,35.4257,35.2302,35.335,179700.0
2013-01-08 11:30:00,50.63,50.84,50.62,50.83,125100.0,35.3489,35.4956,35.342,35.4886,125100.0
2013-01-08 11:35:00,50.83,50.86,50.68,50.73,90300.0,35.4886,35.5095,35.3838,35.4188,90300.0
2013-01-08 11:40:00,50.74,50.76,50.69,50.71,48100.0,35.4257,35.4397,35.3908,35.4048,48100.0
2013-01-08 11:45:00,50.72,50.76,50.63,50.66,65800.0,35.4118,35.4397,35.3489,35.3699,65800.0
2013-01-08 11:50:00,50.66,50.74,50.66,50.7,25700.0,35.3699,35.4257,35.3699,35.3978,25700.0
2013-01-08 11:55:00,50.69,50.75,50.66,50.71,37900.0,35.3908,35.4327,35.3699,35.4048,37900.0
2013-01-08 12:00:00,50.71,50.84,50.7,50.83,108300.0,35.4048,35.4956,35.3978,35.4886,108300.0
2013-01-08 12:05:00,50.83,50.87,50.79,50.81,36500.0,35.4886,35.5165,35.4606,35.4746,36500.0
2013-01-08 12:10:00,50.8,50.88,50.78,50.88,53600.0,35.4676,35.5235,35.4537,35.5235,53600.0
2013-01-08 12:15:00,50.88,51.0,50.85,51.0,85900.0,35.5235,35.6073,35.5025,35.6073,85900.0
2013-01-08 12:20:00,50.99,51.05,50.99,51.0,57500.0,35.6003,35.6422,35.6003,35.6073,57500.0
2013-01-08 12:25:00,51.0,51.02,50.95,51.02,73200.0,35.6073,35.6212,35.5724,35.6212,73200.0
2013-01-08 12:30:00,51.02,51.08,50.98,51.07,38200.0,35.6212,35.6631,35.5933,35.6561,38200.0
2013-01-08 12:35:00,51.07,51.1,50.98,51.01,44100.0,35.6561,35.6771,35.5933,35.6142,44100.0
2013-01-08 12:40:00,51.0,51.04,50.98,51.02,58800.0,35.6073,35.6352,35.5933,35.6212,58800.0
2013-01-08 12:45:00,51.02,51.08,51.0,51.02,16800.0,35.6212,35.6631,35.6073,35.6212,16800.0
2013-01-08 12:50:00,51.02,51.05,51.0,51.04,20500.0,35.6212,35.6422,35.6073,35.6352,20500.0
2013-01-08 12:55:00,51.05,51.08,50.98,51.02,62800.0,35.6422,35.6631,35.5933,35.6212,62800.0
2013-01-08 13:00:00,51.03,51.12,51.02,51.11,55300.0,35.6282,35.691,35.6212,35.6841,55300.0
2013-01-08 13:05:00,51.09,51.18,51.09,51.15,55700.0,35.6701,35.7329,35.6701,35.712,55700.0
2013-01-08 13:10:00,51.15,51.21,51.14,51.2,39300.0,35.712,35.7539,35.705,35.7469,39300.0
2013-01-08 13:15:00,51.2,51.33,51.2,51.3,83000.0,35.7469,35.8377,35.7469,35.8167,83000.0
2013-01-08 13:20:00,51.3,51.32,51.29,51.31,35500.0,35.8167,35.8307,35.8097,35.8237,35500.0
2013-01-08 13:25:00,51.3,51.32,51.27,51.32,45200.0,35.8167,35.8307,35.7958,35.8307,45200.0
2013-01-08 13:30:00,51.31,51.32,51.26,51.31,33900.0,35.8237,35.8307,35.7888,35.8237,33900.0
2013-01-08 13:35:00,51.3,51.33,51.27,51.32,44200.0,35.8167,35.8377,35.7958,35.8307,44200.0
2013-01-08 13:40:00,51.31,51.32,51.26,51.29,35400.0,35.8237,35.8307,35.7888,35.8097,35400.0
2013-01-08 13:45:00,51.29,51.37,51.27,51.35,55300.0,35.8097,35.8656,35.7958,35.8516,55300.0
2013-01-08 13:50:00,51.37,51.37,51.33,51.36,39400.0,35.8656,35.8656,35.8377,35.8586,39400.0
2013-01-08 13:55:00,51.36,51.46,51.36,51.45,58400.0,35.8586,35.9284,35.8586,35.9214,58400.0
2013-01-08 14:00:00,51.46,51.51,51.41,51.51,114500.0,35.9284,35.9633,35.8935,35.9633,114500.0
2013-01-08 14:05:00,51.51,51.52,51.44,51.46,72800.0,35.9633,35.9703,35.9145,35.9284,72800.0
2013-01-08 14:10:00,51.47,51.49,51.39,51.4,50900.0,35.9354,35.9494,35.8796,35.8865,50900.0
2013-01-08 14:15:00,51.39,51.52,51.39,51.51,53800.0,35.8796,35.9703,35.8796,35.9633,53800.0
2013-01-08 14:20:00,51.5,51.54,51.47,51.51,58300.0,35.9564,35.9843,35.9354,35.9633,58300.0
2013-01-08 14:25:00,51.51,51.51,51.42,51.42,38400.0,35.9633,35.9633,35.9005,35.9005,38400.0
2013-01-08 14:30:00,51.42,51.48,51.4,51.41,63000.0,35.9005,35.9424,35.8865,35.8935,63000.0
2013-01-08 14:35:00,51.41,51.44,51.39,51.44,57300.0,35.8935,35.9145,35.8796,35.9145,57300.0
2013-01-08 14:40:00,51.44,51.46,51.4,51.41,67600.0,35.9145,35.9284,35.8865,35.8935,67600.0
2013-01-08 14:45:00,51.41,51.45,51.4,51.43,44200.0,35.8935,35.9214,35.8865,35.9075,44200.0
2013-01-08 14:50:00,51.43,51.52,51.43,51.52,61900.0,35.9075,35.9703,35.9075,35.9703,61900.0
2013-01-08 14:55:00,51.52,51.54,51.48,51.5,76200.0,35.9703,35.9843,35.9424,35.9564,76200.0
2013-01-08 15:00:00,51.48,51.63,51.48,51.62,80600.0,35.9424,36.0471,35.9424,36.0401,80600.0
2013-01-08 15:05:00,51.62,51.63,51.55,51.62,81300.0,36.0401,36.0471,35.9913,36.0401,81300.0
2013-01-08 15:10:00,51.62,51.72,51.62,51.69,134300.0,36.0401,36.11,36.0401,36.089,134300.0
2013-01-08 15:15:00,51.68,51.73,51.66,51.73,105700.0,36.082,36.1169,36.0681,36.1169,105700.0
2013-01-08 15:20:00,51.73,51.9,51.72,51.88,230500.0,36.1169,36.2356,36.11,36.2217,230500.0
2013-01-08 15:25:00,51.87,51.99,51.85,51.98,274600.0,36.2147,36.2985,36.2007,36.2915,274600.0
2013-01-08 15:30:00,51.98,51.99,51.85,51.92,179400.0,36.2915,36.2985,36.2007,36.2496,179400.0
2013-01-08 15:35:00,51.92,52.07,51.91,52.02,406100.0,36.2496,36.3543,36.2426,36.3194,406100.0
2013-01-08 15:40:00,52.02,52.27,51.97,52.23,381800.0,36.3194,36.494,36.2845,36.466,381800.0
2013-01-08 15:45:00,52.22,52.26,52.0,52.02,322000.0,36.459,36.487,36.3054,36.3194,322000.0
2013-01-08 15:50:00,52.03,52.14,51.99,52.11,303100.0,36.3264,36.4032,36.2985,36.3822,303100.0
2013-01-08 15:55:00,52.12,52.18,52.1,52.12,504400.0,36.3892,36.4311,36.3753,36.3892,504400.0
2013-01-09 09:30:00,52.46,52.9,52.4,52.9,495600.0,36.6266,36.9338,36.5847,36.9338,495600.0
2013-01-09 09:35:00,52.88,52.92,52.73,52.86,187400.0,36.9198,36.9478,36.8151,36.9059,187400.0
2013-01-09 09:40:00,52.86,52.9,52.68,52.68,175300.0,36.9059,36.9338,36.7802,36.7802,175300.0
2013-01-09 09:45:00,52.68,53.14,52.68,53.04,546000.0,36.7802,37.1014,36.7802,37.0316,546000.0
2013-01-09 09:50:00,53.03,53.18,52.96,53.16,220100.0,37.0246,37.1293,36.9757,37.1153,220100.0
2013-01-09 09:55:00,53.16,53.16,53.05,53.09,127000.0,37.1153,37.1153,37.0385,37.0665,127000.0
2013-01-09 10:00:00,53.09,53.35,53.09,53.27,349700.0,37.0665,37.248,37.0665,37.1921,349700.0
2013-01-09 10:05:00,53.27,53.38,53.26,53.28,193300.0,37.1921,37.2689,37.1852,37.1991,193300.0
2013-01-09 10:10:00,53.29,53.41,53.21,53.41,244900.0,37.2061,37.2899,37.1502,37.2899,244900.0
2013-01-09 10:15:00,53.41,53.64,53.4,53.55,529600.0,37.2899,37.4505,37.2829,37.3876,529600.0
2013-01-09 10:20:00,53.55,53.57,53.44,53.51,389300.0,37.3876,37.4016,37.3108,37.3597,389300.0
2013-01-09 10:25:00,53.51,53.59,53.44,53.54,215000.0,37.3597,37.4156,37.3108,37.3806,215000.0
2013-01-09 10:30:00,53.53,53.58,53.43,53.47,149300.0,37.3737,37.4086,37.3038,37.3318,149300.0
2013-01-09 10:35:00,53.46,53.55,53.32,53.5,177400.0,37.3248,37.3876,37.227,37.3527,177400.0
2013-01-09 10:40:00,53.5,53.51,53.38,53.46,136700.0,37.3527,37.3597,37.2689,37.3248,136700.0
2013-01-09 10:45:00,53.45,53.5,53.4,53.5,142800.0,37.3178,37.3527,37.2829,37.3527,142800.0
2013-01-09 10:50:00,53.5,53.64,53.44,53.63,162200.0,37.3527,37.4505,37.3108,37.4435,162200.0
2013-01-09 10:55:00,53.63,53.82,53.5,53.82,317600.0,37.4435,37.5761,37.3527,37.5761,317600.0
2013-01-09 11:00:00,53.81,53.93,53.79,53.85,542500.0,37.5692,37.6529,37.5552,37.5971,542500.0
2013-01-09 11:05:00,53.85,53.91,53.77,53.82,298400.0,37.5971,37.639,37.5412,37.5761,298400.0
2013-01-09 11:10:00,53.82,53.87,53.8,53.84,158600.0,37.5761,37.611,37.5622,37.5901,158600.0
2013-01-09 11:15:00,53.84,53.85,53.77,53.77,293300.0,37.5901,37.5971,37.5412,37.5412,293300.0
2013-01-09 11:20:00,53.77,53.82,53.73,53.76,166000.0,37.5412,37.5761,37.5133,37.5342,166000.0
2013-01-09 11:25:00,53.76,53.78,53.67,53.73,176800.0,37.5342,37.5482,37.4714,37.5133,176800.0
2013-01-09 11:30:00,53.72,53.74,53.65,53.65,94500.0,37.5063,37.5203,37.4574,37.4574,94500.0
2013-01-09 11:35:00,53.66,53.7,53.65,53.7,115400.0,37.4644,37.4924,37.4574,37.4924,115400.0
2013-01-09 11:40:00,53.69,53.7,53.65,53.65,119400.0,37.4854,37.4924,37.4574,37.4574,119400.0
2013-01-09 11:45:00,53.65,53.7,53.65,53.7,139600.0,37.4574,37.4924,37.4574,37.4924,139600.0
2013-01-09 11:50:00,53.69,53.73,53.65,53.68,163700.0,37.4854,37.5133,37.4574,37.4784,163700.0
2013-01-09 11:55:00,53.67,53.7,53.67,53.7,107700.0,37.4714,37.4924,37.4714,37.4924,107700.0
2013-01-09 12:00:00,53.69,53.7,53.59,53.65,91900.0,37.4854,37.4924,37.4156,37.4574,91900.0
2013-01-09 12:05:00,53.66,53.66,53.56,53.58,85700.0,37.4644,37.4644,37.3946,37.4086,85700.0
2013-01-09 12:10:00,53.59,53.62,53.57,53.58,41500.0,37.4156,37.4365,37.4016,37.4086,41500.0
2013-01-09 12:15:00,53.58,53.6,53.52,53.56,80800.0,37.4086,37.4225,37.3667,37.3946,80800.0
2013-01-09 12:20:00,53.56,53.59,53.54,53.57,63800.0,37.3946,37.4156,37.3806,37.4016,63800.0
2013-01-09 12:25:00,53.57,53.57,53.53,53.55,70900.0,37.4016,37.4016,37.3737,37.3876,70900.0
2013-01-09 12:30:00,53.54,53.6,53.53,53.57,74400.0,37.3806,37.4225,37.3737,37.4016,74400.0
2013-01-09 12:35:00,53.56,53.56,53.51,53.55,37700.0,37.3946,37.3946,37.3597,37.3876,37700.0
2013-01-09 12:40:00,53.55,53.56,53.32,53.33,122000.0,37.3876,37.3946,37.227,37.234,122000.0
2013-01-09 12:45:00,53.33,53.42,53.27,53.39,122100.0,37.234,37.2969,37.1921,37.2759,122100.0
2013-01-09 12:50:00,53.38,53.39,53.26,53.28,136400.0,37.2689,37.2759,37.1852,37.1991,136400.0
2013-01-09 12:55:00,53.28,53.29,53.11,53.16,181000.0,37.1991,37.2061,37.0804,37.1153,181000.0
2013-01-09 13:00:00,53.16,53.32,53.15,53.28,106800.0,37.1153,37.227,37.1084,37.1991,106800.0
2013-01-09 13:05:00,53.27,53.34,53.17,53.19,59400.0,37.1921,37.241,37.1223,37.1363,59400.0
2013-01-09 13:10:00,53.2,53.21,53.1,53.12,79900.0,37.1433,37.1502,37.0734,37.0874,79900.0
2013-01-09 13:15:00,53.11,53.27,53.11,53.25,125300.0,37.0804,37.1921,37.0804,37.1782,125300.0
2013-01-09 13:20:00,53.25,53.35,53.22,53.34,68700.0,37.1782,37.248,37.1572,37.241,68700.0
2013-01-09 13:25:00,53.33,53.35,53.3,53.33,58000.0,37.234,37.248,37.2131,37.234,58000.0
2013-01-09 13:30:00,53.33,53.4,53.3,53.3,84500.0,37.234,37.2829,37.2131,37.2131,84500.0
2013-01-09 13:35:00,53.3,53.32,53.2,53.3,76400.0,37.2131,37.227,37.1433,37.2131,76400.0
2013-01-09 13:40:00,53.3,53.34,53.26,53.27,52000.0,37.2131,37.241,37.1852,37.1921,52000.0
2013-01-09 13:45:00,53.26,53.41,53.26,53.38,97200.0,37.1852,37.2899,37.1852,37.2689,97200.0
2013-01-09 13:50:00,53.37,53.49,53.35,53.35,144500.0,37.262,37.3457,37.248,37.248,144500.0
2013-01-09 13:55:00,53.35,53.41,53.29,53.29,157600.0,37.248,37.2899,37.2061,37.2061,157600.0
2013-01-09 14:00:00,53.29,53.29,53.14,53.15,132500.0,37.2061,37.2061,37.1014,37.1084,132500.0
2013-01-09 14:05:00,53.16,53.17,53.04,53.11,182900.0,37.1153,37.1223,37.0316,37.0804,182900.0
2013-01-09 14:10:00,53.11,53.16,53.11,53.15,94400.0,37.0804,37.1153,37.0804,37.1084,94400.0
2013-01-09 14:15:00,53.14,53.15,52.93,53.0,194700.0,37.1014,37.1084,36.9548,37.0036,194700.0
2013-01-09 14:20:00,53.0,53.0,52.75,52.77,254300.0,37.0036,37.0036,36.8291,36.843,254300.0
2013-01-09 14:25:00,52.76,52.86,52.71,52.8,137700.0,36.8361,36.9059,36.8012,36.864,137700.0
2013-01-09 14:30:00,52.81,53.0,52.8,52.93,144400.0,36.871,37.0036,36.864,36.9548,144400.0
2013-01-09 14:35:00,52.94,52.96,52.89,52.9,79700.0,36.9617,36.9757,36.9268,36.9338,79700.0
2013-01-09 14:40:00,52.91,52.97,52.89,52.91,76400.0,36.9408,36.9827,36.9268,36.9408,76400.0
2013-01-09 14:45:00,52.92,52.92,52.8,52.82,164500.0,36.9478,36.9478,36.864,36.878,164500.0
2013-01-09 14:50:00,52.82,52.83,52.58,52.64,273200.0,36.878,36.8849,36.7104,36.7523,273200.0
2013-01-09 14:55:00,52.63,52.76,52.62,52.67,190100.0,36.7453,36.8361,36.7383,36.7732,190100.0
2013-01-09 15:00:00,52.66,52.68,52.35,52.36,390300.0,36.7662,36.7802,36.5498,36.5568,390300.0
2013-01-09 15:05:00,52.34,52.4,52.23,52.35,252900.0,36.5428,36.5847,36.466,36.5498,252900.0
2013-01-09 15:10:00,52.36,52.55,52.36,52.55,148000.0,36.5568,36.6894,36.5568,36.6894,148000.0
2013-01-09 15:15:00,52.54,52.62,52.43,52.43,104400.0,36.6825,36.7383,36.6057,36.6057,104400.0
2013-01-09 15:20:00,52.43,52.7,52.43,52.65,119900.0,36.6057,36.7942,36.6057,36.7593,119900.0
2013-01-09 15:25:00,52.66,52.69,52.6,52.62,75000.0,36.7662,36.7872,36.7244,36.7383,75000.0
2013-01-09 15:30:00,52.62,52.63,52.41,52.42,139900.0,36.7383,36.7453,36.5917,36.5987,139900.0
2013-01-09 15:35:00,52.42,52.42,52.25,52.27,191800.0,36.5987,36.5987,36.48,36.494,191800.0
2013-01-09 15:40:00,52.28,52.28,52.17,52.21,217300.0,36.5009,36.5009,36.4241,36.4521,217300.0
2013-01-09 15:45:00,52.2,52.44,52.2,52.36,271100.0,36.4451,36.6126,36.4451,36.5568,271100.0
2013-01-09 15:50:00,52.36,52.44,52.35,52.4,212800.0,36.5568,36.6126,36.5498,36.5847,212800.0
2013-01-09 15:55:00,52.39,52.44,52.38,52.41,313400.0,36.5777,36.6126,36.5708,36.5917,313400.0
2013-01-10 09:30:00,52.68,52.91,52.4,52.41,431400.0,36.7802,36.9408,36.5847,36.5917,431400.0
2013-01-10 09:35:00,52.48,52.48,52.01,52.01,467300.0,36.6406,36.6406,36.3124,36.3124,467300.0
2013-01-10 09:40:00,52.01,52.05,51.6,51.77,497700.0,36.3124,36.3404,36.0262,36.1449,497700.0
2013-01-10 09:45:00,51.78,51.96,51.5,51.55,350700.0,36.1518,36.2775,35.9564,35.9913,350700.0
2013-01-10 09:50:00,51.55,51.73,51.5,51.67,270300.0,35.9913,36.1169,35.9564,36.075,270300.0
2013-01-10 09:55:00,51.7,51.75,51.5,51.55,303800.0,36.096,36.1309,35.9564,35.9913,303800.0
2013-01-10 10:00:00,51.55,51.73,51.5,51.72,341500.0,35.9913,36.1169,35.9564,36.11,341500.0
2013-01-10 10:05:00,51.72,51.77,51.67,51.75,264100.0,36.11,36.1449,36.075,36.1309,264100.0
2013-01-10 10:10:00,51.77,52.0,51.77,51.91,246200.0,36.1449,36.3054,36.1449,36.2426,246200.0
2013-01-10 10:15:00,51.91,51.92,51.76,51.88,111700.0,36.2426,36.2496,36.1379,36.2217,111700.0
2013-01-10 10:20:00,51.88,51.94,51.8,51.82,152600.0,36.2217,36.2636,36.1658,36.1798,152600.0
2013-01-10 10:25:00,51.82,51.88,51.7,51.7,133100.0,36.1798,36.2217,36.096,36.096,133100.0
2013-01-10 10:30:00,51.7,51.72,51.51,51.68,181800.0,36.096,36.11,35.9633,36.082,181800.0
2013-01-10 10:35:00,51.7,51.72,51.53,51.63,106200.0,36.096,36.11,35.9773,36.0471,106200.0
2013-01-10 10:40:00,51.62,51.74,51.6,51.64,73300.0,36.0401,36.1239,36.0262,36.0541,73300.0
2013-01-10 10:45:00,51.63,51.74,51.63,51.71,87800.0,36.0471,36.1239,36.0471,36.103,87800.0
2013-01-10 10:50:00,51.69,51.78,51.65,51.66,91600.0,36.089,36.1518,36.0611,36.0681,91600.0
2013-01-10 10:55:00,51.66,51.7,51.63,51.69,71300.0,36.0681,36.096,36.0471,36.089,71300.0
2013-01-10 11:00:00,51.69,51.71,51.62,51.69,108700.0,36.089,36.103,36.0401,36.089,108700.0
2013-01-10 11:05:00,51.68,51.71,51.63,51.63,117700.0,36.082,36.103,36.0471,36.0471,117700.0
2013-01-10 11:10:00,51.63,51.64,51.55,51.56,66600.0,36.0471,36.0541,35.9913,35.9982,66600.0
2013-01-10 11:15:00,51.57,51.59,51.4,51.47,287300.0,36.0052,36.0192,35.8865,35.9354,287300.0
2013-01-10 11:20:00,51.47,51.6,51.44,51.59,105200.0,35.9354,36.0262,35.9145,36.0192,105200.0
2013-01-10 11:25:00,51.6,51.77,51.42,51.77,170200.0,36.0262,36.1449,35.9005,36.1449,170200.0
2013-01-10 11:30:00,51.78,51.91,51.75,51.91,129500.0,36.1518,36.2426,36.1309,36.2426,129500.0
2013-01-10 11:35:00,51.9,51.95,51.74,51.81,88100.0,36.2356,36.2705,36.1239,36.1728,88100.0
2013-01-10 11:40:00,51.81,51.98,51.8,51.95,75400.0,36.1728,36.2915,36.1658,36.2705,75400.0
2013-01-10 11:45:00,51.95,52.0,51.9,51.93,83400.0,36.2705,36.3054,36.2356,36.2566,83400.0
2013-01-10 11:50:00,51.94,51.97,51.85,51.91,42400.0,36.2636,36.2845,36.2007,36.2426,42400.0
2013-01-10 11:55:00,51.91,51.95,51.86,51.94,82400.0,36.2426,36.2705,36.2077,36.2636,82400.0
2013-01-10 12:00:00,51.93,51.95,51.9,51.91,38800.0,36.2566,36.2705,36.2356,36.2426,38800.0
2013-01-10 12:05:00,51.91,51.99,51.91,51.99,56900.0,36.2426,36.2985,36.2426,36.2985,56900.0
2013-01-10 12:10:00,51.99,52.07,51.94,51.94,141300.0,36.2985,36.3543,36.2636,36.2636,141300.0
2013-01-10 12:15:00,51.95,52.08,51.94,52.07,61500.0,36.2705,36.3613,36.2636,36.3543,61500.0
2013-01-10 12:20:00,52.07,52.17,52.04,52.09,153700.0,36.3543,36.4241,36.3334,36.3683,153700.0
2013-01-10 12:25:00,52.09,52.1,52.02,52.03,100600.0,36.3683,36.3753,36.3194,36.3264,100600.0
2013-01-10 12:30:00,52.02,52.09,52.01,52.07,75700.0,36.3194,36.3683,36.3124,36.3543,75700.0
2013-01-10 12:35:00,52.08,52.14,52.07,52.1,95400.0,36.3613,36.4032,36.3543,36.3753,95400.0
2013-01-10 12:40:00,52.1,52.21,52.09,52.16,114400.0,36.3753,36.4521,36.3683,36.4172,114400.0
2013-01-10 12:45:00,52.16,52.2,52.12,52.18,113500.0,36.4172,36.4451,36.3892,36.4311,113500.0
2013-01-10 12:50:00,52.19,52.22,52.15,52.19,154800.0,36.4381,36.459,36.4102,36.4381,154800.0
2013-01-10 12:55:00,52.19,52.26,52.12,52.18,112300.0,36.4381,36.487,36.3892,36.4311,112300.0
2013-01-10 13:00:00,52.17,52.18,52.11,52.15,66800.0,36.4241,36.4311,36.3822,36.4102,66800.0
2013-01-10 13:05:00,52.15,52.18,52.11,52.11,68900.0,36.4102,36.4311,36.3822,36.3822,68900.0
2013-01-10 13:10:00,52.11,52.13,52.03,52.03,86700.0,36.3822,36.3962,36.3264,36.3264,86700.0
2013-01-10 13:15:00,52.04,52.04,51.94,52.0,101500.0,36.3334,36.3334,36.2636,36.3054,101500.0
2013-01-10 13:20:00,52.01,52.08,51.98,52.05,80200.0,36.3124,36.3613,36.2915,36.3404,80200.0
2013-01-10 13:25:00,52.05,52.07,52.01,52.03,107100.0,36.3404,36.3543,36.3124,36.3264,107100.0
2013-01-10 13:30:00,52.04,52.07,52.01,52.06,46000.0,36.3334,36.3543,36.3124,36.3473,46000.0
2013-01-10 13:35:00,52.06,52.06,52.0,52.01,43200.0,36.3473,36.3473,36.3054,36.3124,43200.0
2013-01-10 13:40:00,52.01,52.04,52.0,52.02,26200.0,36.3124,36.3334,36.3054,36.3194,26200.0
2013-01-10 13:45:00,52.02,52.08,52.01,52.07,57600.0,36.3194,36.3613,36.3124,36.3543,57600.0
2013-01-10 13:50:00,52.07,52.1,52.06,52.08,45000.0,36.3543,36.3753,36.3473,36.3613,45000.0
2013-01-10 13:55:00,52.09,52.23,52.09,52.2,86700.0,36.3683,36.466,36.3683,36.4451,86700.0
2013-01-10 14:00:00,52.2,52.21,52.12,52.13,78500.0,36.4451,36.4521,36.3892,36.3962,78500.0
2013-01-10 14:05:00,52.14,52.16,52.08,52.09,65700.0,36.4032,36.4172,36.3613,36.3683,65700.0
2013-01-10 14:10:00,52.08,52.09,52.04,52.05,39300.0,36.3613,36.3683,36.3334,36.3404,39300.0
2013-01-10 14:15:00,52.05,52.07,52.05,52.07,31400.0,36.3404,36.3543,36.3404,36.3543,31400.0
2013-01-10 14:20:00,52.07,52.15,52.06,52.12,33000.0,36.3543,36.4102,36.3473,36.3892,33000.0
2013-01-10 14:25:00,52.11,52.14,52.1,52.12,72500.0,36.3822,36.4032,36.3753,36.3892,72500.0
2013-01-10 14:30:00,52.12,52.12,52.01,52.04,62300.0,36.3892,36.3892,36.3124,36.3334,62300.0
2013-01-10 14:35:00,52.05,52.1,52.04,52.1,43000.0,36.3404,36.3753,36.3334,36.3753,43000.0
2013-01-10 14:40:00,52.1,52.2,52.09,52.2,74100.0,36.3753,36.4451,36.3683,36.4451,74100.0
2013-01-10 14:45:00,52.22,52.29,52.2,52.27,84500.0,36.459,36.5079,36.4451,36.494,84500.0
2013-01-10 14:50:00,52.27,52.32,52.26,52.3,54400.0,36.494,36.5289,36.487,36.5149,54400.0
2013-01-10 14:55:00,52.3,52.35,52.29,52.35,94500.0,36.5149,36.5498,36.5079,36.5498,94500.0
2013-01-10 15:00:00,52.35,52.36,52.27,52.29,77900.0,36.5498,36.5568,36.494,36.5079,77900.0
2013-01-10 15:05:00,52.29,52.29,52.22,52.22,78100.0,36.5079,36.5079,36.459,36.459,78100.0
2013-01-10 15:10:00,52.22,52.29,52.21,52.28,86300.0,36.459,36.5079,36.4521,36.5009,86300.0
2013-01-10 15:15:00,52.28,52.29,52.26,52.29,85000.0,36.5009,36.5079,36.487,36.5079,85000.0
2013-01-10 15:20:00,52.29,52.4,52.27,52.36,108400.0,36.5079,36.5847,36.494,36.5568,108400.0
2013-01-10 15:25:00,52.37,52.41,52.35,52.41,79900.0,36.5638,36.5917,36.5498,36.5917,79900.0
2013-01-10 15:30:00,52.41,52.41,52.28,52.3,104800.0,36.5917,36.5917,36.5009,36.5149,104800.0
2013-01-10 15:35:00,52.29,52.36,52.29,52.34,101100.0,36.5079,36.5568,36.5079,36.5428,101100.0
2013-01-10 15:40:00,52.33,52.38,52.32,52.37,61200.0,36.5358,36.5708,36.5289,36.5638,61200.0
2013-01-10 15:45:00,52.37,52.4,52.37,52.39,96300.0,36.5638,36.5847,36.5638,36.5777,96300.0
2013-01-10 15:50:00,52.38,52.4,52.32,52.34,151100.0,36.5708,36.5847,36.5289,36.5428,151100.0
2013-01-10 15:55:00,52.35,52.44,52.34,52.44,174900.0,36.5498,36.6126,36.5428,36.6126,174900.0
2013-01-11 09:30:00,52.4,52.5,52.03,52.11,140300.0,36.5847,36.6545,36.3264,36.3822,140300.0
2013-01-11 09:35:00,52.11,52.19,51.84,51.92,160400.0,36.3822,36.4381,36.1937,36.2496,160400.0
2013-01-11 09:40:00,51.93,52.04,51.88,52.01,65900.0,36.2566,36.3334,36.2217,36.3124,65900.0
2013-01-11 09:45:00,52.02,52.07,51.67,51.75,176000.0,36.3194,36.3543,36.075,36.1309,176000.0
2013-01-11 09:50:00,51.73,51.76,51.6,51.64,162700.0,36.1169,36.1379,36.0262,36.0541,162700.0
2013-01-11 09:55:00,51.65,51.66,51.53,51.55,245900.0,36.0611,36.0681,35.9773,35.9913,245900.0
2013-01-11 10:00:00,51.55,51.77,51.5,51.77,172500.0,35.9913,36.1449,35.9564,36.1449,172500.0
2013-01-11 10:05:00,51.77,51.81,51.71,51.8,112500.0,36.1449,36.1728,36.103,36.1658,112500.0
2013-01-11 10:10:00,51.8,51.9,51.77,51.8,97500.0,36.1658,36.2356,36.1449,36.1658,97500.0
2013-01-11 10:15:00,51.8,51.85,51.79,51.82,58600.0,36.1658,36.2007,36.1588,36.1798,58600.0
2013-01-11 10:20:00,51.82,51.94,51.79,51.87,101100.0,36.1798,36.2636,36.1588,36.2147,101100.0
2013-01-11 10:25:00,51.87,51.92,51.86,51.91,33100.0,36.2147,36.2496,36.2077,36.2426,33100.0
2013-01-11 10:30:00,51.91,51.99,51.87,51.9,94600.0,36.2426,36.2985,36.2147,36.2356,94600.0
2013-01-11 10:35:00,51.91,51.98,51.86,51.98,57900.0,36.2426,36.2915,36.2077,36.2915,57900.0
2013-01-11 10:40:00,51.98,52.08,51.98,52.04,63400.0,36.2915,36.3613,36.2915,36.3334,63400.0
2013-01-11 10:45:00,52.04,52.17,52.02,52.13,129200.0,36.3334,36.4241,36.3194,36.3962,129200.0
2013-01-11 10:50:00,52.14,52.18,52.07,52.16,75500.0,36.4032,36.4311,36.3543,36.4172,75500.0
2013-01-11 10:55:00,52.15,52.23,52.15,52.22,109200.0,36.4102,36.466,36.4102,36.459,109200.0
2013-01-11 11:00:00,52.21,52.25,52.15,52.22,58700.0,36.4521,36.48,36.4102,36.459,58700.0
2013-01-11 11:05:00,52.23,52.23,52.11,52.12,94200.0,36.466,36.466,36.3822,36.3892,94200.0
2013-01-11 11:10:00,52.14,52.23,52.13,52.21,41000.0,36.4032,36.466,36.3962,36.4521,41000.0
2013-01-11 11:15:00,52.22,52.27,52.19,52.22,110400.0,36.459,36.494,36.4381,36.459,110400.0
2013-01-11 11:20:00,52.23,52.31,52.2,52.25,86000.0,36.466,36.5219,36.4451,36.48,86000.0
2013-01-11 11:25:00,52.25,52.27,52.13,52.14,209900.0,36.48,36.494,36.3962,36.4032,209900.0
2013-01-11 11:30:00,52.14,52.18,52.12,52.18,31400.0,36.4032,36.4311,36.3892,36.4311,31400.0
2013-01-11 11:35:00,52.18,52.2,52.15,52.18,61000.0,36.4311,36.4451,36.4102,36.4311,61000.0
2013-01-11 11:40:00,52.19,52.22,52.17,52.21,65300.0,36.4381,36.459,36.4241,36.4521,65300.0
2013-01-11 11:45:00,52.22,52.25,52.16,52.17,61900.0,36.459,36.48,36.4172,36.4241,61900.0
2013-01-11 11:50:00,52.17,52.23,52.17,52.22,33900.0,36.4241,36.466,36.4241,36.459,33900.0
2013-01-11 11:55:00,52.21,52.29,52.21,52.27,28000.0,36.4521,36.5079,36.4521,36.494,28000.0
2013-01-11 12:00:00,52.28,52.31,52.25,52.31,25500.0,36.5009,36.5219,36.48,36.5219,25500.0
2013-01-11 12:05:00,52.3,52.38,52.3,52.37,232500.0,36.5149,36.5708,36.5149,36.5638,232500.0
2013-01-11 12:10:00,52.38,52.39,52.32,52.35,71200.0,36.5708,36.5777,36.5289,36.5498,71200.0
2013-01-11 12:15:00,52.35,52.36,52.31,52.35,44000.0,36.5498,36.5568,36.5219,36.5498,44000.0
2013-01-11 12:20:00,52.35,52.36,52.33,52.34,28900.0,36.5498,36.5568,36.5358,36.5428,28900.0
2013-01-11 12:25:00,52.35,52.39,52.33,52.35,44500.0,36.5498,36.5777,36.5358,36.5498,44500.0
2013-01-11 12:30:00,52.36,52.43,52.32,52.42,120800.0,36.5568,36.6057,36.5289,36.5987,120800.0
2013-01-11 12:35:00,52.42,52.5,52.39,52.47,73200.0,36.5987,36.6545,36.5777,36.6336,73200.0
2013-01-11 12:40:00,52.47,52.59,52.46,52.58,98400.0,36.6336,36.7174,36.6266,36.7104,98400.0
2013-01-11 12:45:00,52.58,52.58,52.51,52.53,32700.0,36.7104,36.7104,36.6615,36.6755,32700.0
2013-01-11 12:50:00,52.54,52.59,52.53,52.53,51400.0,36.6825,36.7174,36.6755,36.6755,51400.0
2013-01-11 12:55:00,52.51,52.55,52.47,52.49,49500.0,36.6615,36.6894,36.6336,36.6476,49500.0
2013-01-11 13:00:00,52.49,52.49,52.4,52.41,37100.0,36.6476,36.6476,36.5847,36.5917,37100.0
2013-01-11 13:05:00,52.4,52.41,52.34,52.36,36000.0,36.5847,36.5917,36.5428,36.5568,36000.0
2013-01-11 13:10:00,52.36,52.41,52.32,52.38,39900.0,36.5568,36.5917,36.5289,36.5708,39900.0
2013-01-11 13:15:00,52.39,52.44,52.38,52.43,27300.0,36.5777,36.6126,36.5708,36.6057,27300.0
2013-01-11 13:20:00,52.43,52.47,52.4,52.41,32300.0,36.6057,36.6336,36.5847,36.5917,32300.0
2013-01-11 13:25:00,52.41,52.41,52.36,52.4,45100.0,36.5917,36.5917,36.5568,36.5847,45100.0
2013-01-11 13:30:00,52.4,52.5,52.38,52.49,26800.0,36.5847,36.6545,36.5708,36.6476,26800.0
2013-01-11 13:35:00,52.5,52.5,52.4,52.45,52500.0,36.6545,36.6545,36.5847,36.6196,52500.0
2013-01-11 13:40:00,52.46,52.48,52.38,52.4,36700.0,36.6266,36.6406,36.5708,36.5847,36700.0
2013-01-11 13:45:00,52.39,52.43,52.32,52.43,32900.0,36.5777,36.6057,36.5289,36.6057,32900.0
2013-01-11 13:50:00,52.44,52.47,52.42,52.43,23800.0,36.6126,36.6336,36.5987,36.6057,23800.0
2013-01-11 13:55:00,52.42,52.44,52.38,52.38,9100.0,36.5987,36.6126,36.5708,36.5708,9100.0
2013-01-11 14:00:00,52.37,52.4,52.35,52.38,18100.0,36.5638,36.5847,36.5498,36.5708,18100.0
2013-01-11 14:05:00,52.37,52.47,52.34,52.46,25000.0,36.5638,36.6336,36.5428,36.6266,25000.0
2013-01-11 14:10:00,52.46,52.58,52.45,52.54,80200.0,36.6266,36.7104,36.6196,36.6825,80200.0
2013-01-11 14:15:00,52.54,52.55,52.47,52.49,74400.0,36.6825,36.6894,36.6336,36.6476,74400.0
2013-01-11 14:20:00,52.51,52.52,52.47,52.49,12900.0,36.6615,36.6685,36.6336,36.6476,12900.0
2013-01-11 14:25:00,52.49,52.53,52.47,52.51,40000.0,36.6476,36.6755,36.6336,36.6615,40000.0
2013-01-11 14:30:00,52.52,52.58,52.52,52.54,83500.0,36.6685,36.7104,36.6685,36.6825,83500.0
2013-01-11 14:35:00,52.53,52.57,52.53,52.57,49500.0,36.6755,36.7034,36.6755,36.7034,49500.0
2013-01-11 14:40:00,52.56,52.58,52.53,52.54,66300.0,36.6964,36.7104,36.6755,36.6825,66300.0
2013-01-11 14:45:00,52.54,52.56,52.52,52.55,59100.0,36.6825,36.6964,36.6685,36.6894,59100.0
2013-01-11 14:50:00,52.54,52.66,52.54,52.63,69900.0,36.6825,36.7662,36.6825,36.7453,69900.0
2013-01-11 14:55:00,52.63,52.64,52.56,52.6,26100.0,36.7453,36.7523,36.6964,36.7244,26100.0
2013-01-11 15:00:00,52.61,52.61,52.47,52.47,63400.0,36.7313,36.7313,36.6336,36.6336,63400.0
2013-01-11 15:05:00,52.47,52.49,52.43,52.43,42600.0,36.6336,36.6476,36.6057,36.6057,42600.0
2013-01-11 15:10:00,52.44,52.51,52.42,52.45,34100.0,36.6126,36.6615,36.5987,36.6196,34100.0
2013-01-11 15:15:00,52.45,52.5,52.43,52.43,33400.0,36.6196,36.6545,36.6057,36.6057,33400.0
2013-01-11 15:20:00,52.44,52.47,52.4,52.41,85100.0,36.6126,36.6336,36.5847,36.5917,85100.0
2013-01-11 15:25:00,52.42,52.43,52.38,52.4,34200.0,36.5987,36.6057,36.5708,36.5847,34200.0
2013-01-11 15:30:00,52.4,52.45,52.4,52.43,39000.0,36.5847,36.6196,36.5847,36.6057,39000.0
2013-01-11 15:35:00,52.43,52.48,52.4,52.42,58400.0,36.6057,36.6406,36.5847,36.5987,58400.0
2013-01-11 15:40:00,52.42,52.5,52.42,52.5,31800.0,36.5987,36.6545,36.5987,36.6545,31800.0
2013-01-11 15:45:00,52.5,52.54,52.47,52.48,71300.0,36.6545,36.6825,36.6336,36.6406,71300.0
2013-01-11 15:50:00,52.48,52.51,52.47,52.47,119800.0,36.6406,36.6615,36.6336,36.6336,119800.0
2013-01-11 15:55:00,52.48,52.52,52.45,52.52,188800.0,36.6406,36.6685,36.6196,36.6685,188800.0
2013-01-14 09:30:00,52.36,52.74,52.25,52.58,115900.0,36.5568,36.8221,36.48,36.7104,115900.0
2013-01-14 09:35:00,52.56,52.7,52.56,52.65,45200.0,36.6964,36.7942,36.6964,36.7593,45200.0
2013-01-14 09:40:00,52.65,52.8,52.58,52.58,70400.0,36.7593,36.864,36.7104,36.7104,70400.0
2013-01-14 09:45:00,52.58,52.6,52.45,52.49,35800.0,36.7104,36.7244,36.6196,36.6476,35800.0
2013-01-14 09:50:00,52.5,52.51,52.23,52.23,99000.0,36.6545,36.6615,36.466,36.466,99000.0
2013-01-14 09:55:00,52.23,52.39,52.23,52.33,100000.0,36.466,36.5777,36.466,36.5358,100000.0
2013-01-14 10:00:00,52.33,52.33,52.05,52.12,117000.0,36.5358,36.5358,36.3404,36.3892,117000.0
2013-01-14 10:05:00,52.11,52.23,52.08,52.18,42200.0,36.3822,36.466,36.3613,36.4311,42200.0
2013-01-14 10:10:00,52.2,52.23,52.01,52.06,67300.0,36.4451,36.466,36.3124,36.3473,67300.0
2013-01-14 10:15:00,52.06,52.1,52.02,52.02,35400.0,36.3473,36.3753,36.3194,36.3194,35400.0
2013-01-14 10:20:00,52.03,52.04,51.81,51.84,136400.0,36.3264,36.3334,36.1728,36.1937,136400.0
2013-01-14 10:25:00,51.84,51.85,51.69,51.8,88000.0,36.1937,36.2007,36.089,36.1658,88000.0
2013-01-14 10:30:00,51.8,51.91,51.79,51.91,51000.0,36.1658,36.2426,36.1588,36.2426,51000.0
2013-01-14 10:35:00,51.91,52.15,51.91,52.15,75300.0,36.2426,36.4102,36.2426,36.4102,75300.0
2013-01-14 10:40:00,52.14,52.16,52.1,52.14,45000.0,36.4032,36.4172,36.3753,36.4032,45000.0
2013-01-14 10:45:00,52.15,52.15,51.95,51.96,44900.0,36.4102,36.4102,36.2705,36.2775,44900.0
2013-01-14 10:50:00,51.96,51.98,51.91,51.96,34800.0,36.2775,36.2915,36.2426,36.2775,34800.0
2013-01-14 10:55:00,51.96,52.05,51.96,52.04,25700.0,36.2775,36.3404,36.2775,36.3334,25700.0
2013-01-14 11:00:00,52.04,52.05,51.97,51.97,30500.0,36.3334,36.3404,36.2845,36.2845,30500.0
2013-01-14 11:05:00,51.96,51.97,51.92,51.95,42500.0,36.2775,36.2845,36.2496,36.2705,42500.0
2013-01-14 11:10:00,51.96,51.97,51.92,51.93,36000.0,36.2775,36.2845,36.2496,36.2566,36000.0
2013-01-14 11:15:00,51.93,51.95,51.86,51.91,38000.0,36.2566,36.2705,36.2077,36.2426,38000.0
2013-01-14 11:20:00,51.9,51.93,51.86,51.93,75100.0,36.2356,36.2566,36.2077,36.2566,75100.0
2013-01-14 11:25:00,51.94,51.99,51.91,51.93,62300.0,36.2636,36.2985,36.2426,36.2566,62300.0
2013-01-14 11:30:00,51.93,52.03,51.93,52.0,41900.0,36.2566,36.3264,36.2566,36.3054,41900.0
2013-01-14 11:35:00,52.01,52.09,51.99,52.08,54900.0,36.3124,36.3683,36.2985,36.3613,54900.0
2013-01-14 11:40:00,52.07,52.07,52.0,52.0,36900.0,36.3543,36.3543,36.3054,36.3054,36900.0
2013-01-14 11:45:00,52.0,52.02,51.97,52.0,47800.0,36.3054,36.3194,36.2845,36.3054,47800.0
2013-01-14 11:50:00,51.99,52.0,51.98,51.99,11500.0,36.2985,36.3054,36.2915,36.2985,11500.0
2013-01-14 11:55:00,51.98,52.22,51.97,52.22,122300.0,36.2915,36.459,36.2845,36.459,122300.0
2013-01-14 12:00:00,52.2,52.25,52.15,52.25,55800.0,36.4451,36.48,36.4102,36.48,55800.0
2013-01-14 12:05:00,52.24,52.24,52.18,52.18,30500.0,36.473,36.473,36.4311,36.4311,30500.0
2013-01-14 12:10:00,52.16,52.24,52.16,52.19,26500.0,36.4172,36.473,36.4172,36.4381,26500.0
2013-01-14 12:15:00,52.19,52.2,52.08,52.08,20400.0,36.4381,36.4451,36.3613,36.3613,20400.0
2013-01-14 12:20:00,52.12,52.13,52.05,52.08,31900.0,36.3892,36.3962,36.3404,36.3613,31900.0
2013-01-14 12:25:00,52.09,52.17,52.09,52.15,36700.0,36.3683,36.4241,36.3683,36.4102,36700.0
2013-01-14 12:30:00,52.16,52.19,52.15,52.17,22200.0,36.4172,36.4381,36.4102,36.4241,22200.0
2013-01-14 12:35:00,52.17,52.23,52.16,52.21,40300.0,36.4241,36.466,36.4172,36.4521,40300.0
2013-01-14 12:40:00,52.21,52.21,52.17,52.19,16000.0,36.4521,36.4521,36.4241,36.4381,16000.0
2013-01-14 12:45:00,52.2,52.21,52.17,52.17,11000.0,36.4451,36.4521,36.4241,36.4241,11000.0
2013-01-14 12:50:00,52.16,52.21,52.16,52.19,9000.0,36.4172,36.4521,36.4172,36.4381,9000.0
2013-01-14 12:55:00,52.19,52.21,52.17,52.21,24700.0,36.4381,36.4521,36.4241,36.4521,24700.0
2013-01-14 13:00:00,52.2,52.21,52.14,52.15,14000.0,36.4451,36.4521,36.4032,36.4102,14000.0
2013-01-14 13:05:00,52.16,52.17,52.14,52.15,13100.0,36.4172,36.4241,36.4032,36.4102,13100.0
2013-01-14 13:10:00,52.14,52.2,52.14,52.2,15900.0,36.4032,36.4451,36.4032,36.4451,15900.0
2013-01-14 13:15:00,52.21,52.23,52.17,52.22,12400.0,36.4521,36.466,36.4241,36.459,12400.0
2013-01-14 13:20:00,52.22,52.38,52.22,52.38,59600.0,36.459,36.5708,36.459,36.5708,59600.0
2013-01-14 13:25:00,52.39,52.39,52.26,52.28,48000.0,36.5777,36.5777,36.487,36.5009,48000.0
2013-01-14 13:30:00,52.27,52.28,52.24,52.26,15600.0,36.494,36.5009,36.473,36.487,15600.0
2013-01-14 13:35:00,52.25,52.28,52.25,52.27,19200.0,36.48,36.5009,36.48,36.494,19200.0
2013-01-14 13:40:00,52.28,52.28,52.26,52.28,19000.0,36.5009,36.5009,36.487,36.5009,19000.0
2013-01-14 13:45:00,52.27,52.27,52.22,52.23,22400.0,36.494,36.494,36.459,36.466,22400.0
2013-01-14 13:50:00,52.23,52.23,52.23,52.23,6400.0,36.466,36.466,36.466,36.466,6400.0
2013-01-14 13:55:00,52.22,52.22,52.15,52.18,34200.0,36.459,36.459,36.4102,36.4311,34200.0
2013-01-14 14:00:00,52.18,52.24,52.13,52.24,16600.0,36.4311,36.473,36.3962,36.473,16600.0
2013-01-14 14:05:00,52.23,52.23,52.15,52.18,28400.0,36.466,36.466,36.4102,36.4311,28400.0
2013-01-14 14:10:00,52.19,52.21,52.15,52.16,33300.0,36.4381,36.4521,36.4102,36.4172,33300.0
2013-01-14 14:15:00,52.16,52.2,52.16,52.19,11000.0,36.4172,36.4451,36.4172,36.4381,11000.0
2013-01-14 14:20:00,52.2,52.26,52.2,52.25,14700.0,36.4451,36.487,36.4451,36.48,14700.0
2013-01-14 14:25:00,52.25,52.27,52.24,52.24,10800.0,36.48,36.494,36.473,36.473,10800.0
2013-01-14 14:30:00,52.24,52.28,52.2,52.2,24000.0,36.473,36.5009,36.4451,36.4451,24000.0
2013-01-14 14:35:00,52.2,52.21,52.14,52.15,18000.0,36.4451,36.4521,36.4032,36.4102,18000.0
2013-01-14 14:40:00,52.15,52.2,52.15,52.2,11300.0,36.4102,36.4451,36.4102,36.4451,11300.0
2013-01-14 14:45:00,52.2,52.2,52.15,52.18,10900.0,36.4451,36.4451,36.4102,36.4311,10900.0
2013-01-14 14:50:00,52.18,52.23,52.17,52.21,29500.0,36.4311,36.466,36.4241,36.4521,29500.0
2013-01-14 14:55:00,52.22,52.23,52.19,52.21,17900.0,36.459,36.466,36.4381,36.4521,17900.0
2013-01-14 15:00:00,52.22,52.23,52.2,52.22,19800.0,36.459,36.466,36.4451,36.459,19800.0
2013-01-14 15:05:00,52.22,52.25,52.21,52.22,26900.0,36.459,36.48,36.4521,36.459,26900.0
2013-01-14 15:10:00,52.23,52.23,52.18,52.2,36500.0,36.466,36.466,36.4311,36.4451,36500.0
2013-01-14 15:15:00,52.2,52.23,52.19,52.2,18100.0,36.4451,36.466,36.4381,36.4451,18100.0
2013-01-14 15:20:00,52.21,52.24,52.19,52.22,46600.0,36.4521,36.473,36.4381,36.459,46600.0
2013-01-14 15:25:00,52.22,52.25,52.14,52.17,24800.0,36.459,36.48,36.4032,36.4241,24800.0
2013-01-14 15:30:00,52.17,52.17,52.13,52.15,34800.0,36.4241,36.4241,36.3962,36.4102,34800.0
2013-01-14 15:35:00,52.16,52.17,52.12,52.15,27400.0,36.4172,36.4241,36.3892,36.4102,27400.0
2013-01-14 15:40:00,52.15,52.19,52.12,52.14,61000.0,36.4102,36.4381,36.3892,36.4032,61000.0
2013-01-14 15:45:00,52.15,52.17,52.13,52.16,59700.0,36.4102,36.4241,36.3962,36.4172,59700.0
2013-01-14 15:50:00,52.16,52.17,52.1,52.14,68800.0,36.4172,36.4241,36.3753,36.4032,68800.0
2013-01-14 15:55:00,52.14,52.17,52.09,52.16,192700.0,36.4032,36.4241,36.3683,36.4172,192700.0
2013-01-15 09:30:00,51.99,52.02,51.79,51.98,210800.0,36.2985,36.3194,36.1588,36.2915,210800.0
2013-01-15 09:35:00,51.96,52.22,51.93,52.1,82200.0,36.2775,36.459,36.2566,36.3753,82200.0
2013-01-15 09:40:00,52.1,52.24,51.95,51.96,67600.0,36.3753,36.473,36.2705,36.2775,67600.0
2013-01-15 09:45:00,51.94,52.02,51.86,51.87,56800.0,36.2636,36.3194,36.2077,36.2147,56800.0
2013-01-15 09:50:00,51.87,52.01,51.87,51.97,27300.0,36.2147,36.3124,36.2147,36.2845,27300.0
2013-01-15 09:55:00,52.01,52.15,51.92,52.14,67200.0,36.3124,36.4102,36.2496,36.4032,67200.0
2013-01-15 10:00:00,52.14,52.24,52.08,52.21,39900.0,36.4032,36.473,36.3613,36.4521,39900.0
2013-01-15 10:05:00,52.21,52.24,52.12,52.19,45600.0,36.4521,36.473,36.3892,36.4381,45600.0
2013-01-15 10:10:00,52.2,52.27,52.18,52.23,53000.0,36.4451,36.494,36.4311,36.466,53000.0
2013-01-15 10:15:00,52.22,52.28,52.22,52.27,52800.0,36.459,36.5009,36.459,36.494,52800.0
2013-01-15 10:20:00,52.27,52.32,52.23,52.23,61700.0,36.494,36.5289,36.466,36.466,61700.0
2013-01-15 10:25:00,52.23,52.24,52.11,52.12,77100.0,36.466,36.473,36.3822,36.3892,77100.0
2013-01-15 10:30:00,52.12,52.25,52.12,52.23,50600.0,36.3892,36.48,36.3892,36.466,50600.0
2013-01-15 10:35:00,52.23,52.25,52.19,52.2,33100.0,36.466,36.48,36.4381,36.4451,33100.0
2013-01-15 10:40:00,52.19,52.23,52.16,52.19,30300.0,36.4381,36.466,36.4172,36.4381,30300.0
2013-01-15 10:45:00,52.19,52.27,52.18,52.27,19800.0,36.4381,36.494,36.4311,36.494,19800.0
2013-01-15 10:50:00,52.26,52.32,52.26,52.29,31500.0,36.487,36.5289,36.487,36.5079,31500.0
2013-01-15 10:55:00,52.28,52.38,52.27,52.28,72600.0,36.5009,36.5708,36.494,36.5009,72600.0
2013-01-15 11:00:00,52.27,52.31,52.25,52.31,25700.0,36.494,36.5219,36.48,36.5219,25700.0
2013-01-15 11:05:00,52.31,52.32,52.28,52.31,24700.0,36.5219,36.5289,36.5009,36.5219,24700.0
2013-01-15 11:10:00,52.3,52.34,52.29,52.32,34400.0,36.5149,36.5428,36.5079,36.5289,34400.0
2013-01-15 11:15:00,52.32,52.37,52.28,52.34,27200.0,36.5289,36.5638,36.5009,36.5428,27200.0
2013-01-15 11:20:00,52.34,52.36,52.29,52.34,19000.0,36.5428,36.5568,36.5079,36.5428,19000.0
2013-01-15 11:25:00,52.35,52.37,52.32,52.32,28400.0,36.5498,36.5638,36.5289,36.5289,28400.0
2013-01-15 11:30:00,52.33,52.4,52.32,52.4,42000.0,36.5358,36.5847,36.5289,36.5847,42000.0
2013-01-15 11:35:00,52.4,52.45,52.35,52.39,62900.0,36.5847,36.6196,36.5498,36.5777,62900.0
2013-01-15 11:40:00,52.39,52.44,52.38,52.39,49500.0,36.5777,36.6126,36.5708,36.5777,49500.0
2013-01-15 11:45:00,52.39,52.5,52.37,52.5,64600.0,36.5777,36.6545,36.5638,36.6545,64600.0
2013-01-15 11:50:00,52.5,52.51,52.44,52.48,35800.0,36.6545,36.6615,36.6126,36.6406,35800.0
2013-01-15 11:55:00,52.49,52.6,52.48,52.59,92900.0,36.6476,36.7244,36.6406,36.7174,92900.0
2013-01-15 12:00:00,52.58,52.59,52.46,52.46,45000.0,36.7104,36.7174,36.6266,36.6266,45000.0
2013-01-15 12:05:00,52.47,52.5,52.45,52.45,29700.0,36.6336,36.6545,36.6196,36.6196,29700.0
2013-01-15 12:10:00,52.45,52.46,52.42,52.44,23200.0,36.6196,36.6266,36.5987,36.6126,23200.0
2013-01-15 12:15:00,52.44,52.51,52.42,52.48,30700.0,36.6126,36.6615,36.5987,36.6406,30700.0
2013-01-15 12:20:00,52.49,52.56,52.49,52.55,35500.0,36.6476,36.6964,36.6476,36.6894,35500.0
2013-01-15 12:25:00,52.54,52.66,52.54,52.64,71500.0,36.6825,36.7662,36.6825,36.7523,71500.0
2013-01-15 12:30:00,52.64,52.76,52.63,52.75,47600.0,36.7523,36.8361,36.7453,36.8291,47600.0
2013-01-15 12:35:00,52.75,52.77,52.72,52.74,143700.0,36.8291,36.843,36.8081,36.8221,143700.0
2013-01-15 12:40:00,52.75,52.77,52.74,52.76,199400.0,36.8291,36.843,36.8221,36.8361,199400.0
2013-01-15 12:45:00,52.75,52.76,52.68,52.71,72200.0,36.8291,36.8361,36.7802,36.8012,72200.0
2013-01-15 12:50:00,52.72,52.78,52.64,52.75,73800.0,36.8081,36.85,36.7523,36.8291,73800.0
2013-01-15 12:55:00,52.75,52.77,52.64,52.65,32800.0,36.8291,36.843,36.7523,36.7593,32800.0
2013-01-15 13:00:00,52.65,52.69,52.62,52.67,34100.0,36.7593,36.7872,36.7383,36.7732,34100.0
2013-01-15 13:05:00,52.66,52.71,52.63,52.63,24600.0,36.7662,36.8012,36.7453,36.7453,24600.0
2013-01-15 13:10:00,52.63,52.69,52.61,52.69,32400.0,36.7453,36.7872,36.7313,36.7872,32400.0
2013-01-15 13:15:00,52.7,52.71,52.64,52.65,29500.0,36.7942,36.8012,36.7523,36.7593,29500.0
2013-01-15 13:20:00,52.66,52.68,52.6,52.62,22700.0,36.7662,36.7802,36.7244,36.7383,22700.0
2013-01-15 13:25:00,52.62,52.63,52.55,52.62,52000.0,36.7383,36.7453,36.6894,36.7383,52000.0
2013-01-15 13:30:00,52.6,52.61,52.53,52.53,23900.0,36.7244,36.7313,36.6755,36.6755,23900.0
2013-01-15 13:35:00,52.55,52.62,52.55,52.56,36800.0,36.6894,36.7383,36.6894,36.6964,36800.0
2013-01-15 13:40:00,52.56,52.6,52.52,52.59,38300.0,36.6964,36.7244,36.6685,36.7174,38300.0
2013-01-15 13:45:00,52.59,52.6,52.53,52.53,37400.0,36.7174,36.7244,36.6755,36.6755,37400.0
2013-01-15 13:50:00,52.54,52.54,52.42,52.47,68500.0,36.6825,36.6825,36.5987,36.6336,68500.0
2013-01-15 13:55:00,52.47,52.5,52.38,52.41,32100.0,36.6336,36.6545,36.5708,36.5917,32100.0
2013-01-15 14:00:00,52.41,52.49,52.39,52.48,28400.0,36.5917,36.6476,36.5777,36.6406,28400.0
2013-01-15 14:05:00,52.47,52.47,52.39,52.41,22200.0,36.6336,36.6336,36.5777,36.5917,22200.0
2013-01-15 14:10:00,52.42,52.47,52.41,52.45,28400.0,36.5987,36.6336,36.5917,36.6196,28400.0
2013-01-15 14:15:00,52.47,52.53,52.44,52.48,43400.0,36.6336,36.6755,36.6126,36.6406,43400.0
2013-01-15 14:20:00,52.48,52.48,52.44,52.45,13600.0,36.6406,36.6406,36.6126,36.6196,13600.0
2013-01-15 14:25:00,52.45,52.48,52.41,52.46,58700.0,36.6196,36.6406,36.5917,36.6266,58700.0
2013-01-15 14:30:00,52.47,52.52,52.38,52.4,60700.0,36.6336,36.6685,36.5708,36.5847,60700.0
2013-01-15 14:35:00,52.4,52.4,52.33,52.34,51000.0,36.5847,36.5847,36.5358,36.5428,51000.0
2013-01-15 14:40:00,52.34,52.47,52.33,52.47,39500.0,36.5428,36.6336,36.5358,36.6336,39500.0
2013-01-15 14:45:00,52.48,52.48,52.42,52.43,68000.0,36.6406,36.6406,36.5987,36.6057,68000.0
2013-01-15 14:50:00,52.42,52.53,52.42,52.53,46800.0,36.5987,36.6755,36.5987,36.6755,46800.0
2013-01-15 14:55:00,52.53,52.54,52.43,52.47,39800.0,36.6755,36.6825,36.6057,36.6336,39800.0
2013-01-15 15:00:00,52.47,52.52,52.43,52.44,35800.0,36.6336,36.6685,36.6057,36.6126,35800.0
2013-01-15 15:05:00,52.45,52.56,52.44,52.52,64100.0,36.6196,36.6964,36.6126,36.6685,64100.0
2013-01-15 15:10:00,52.52,52.55,52.47,52.55,24400.0,36.6685,36.6894,36.6336,36.6894,24400.0
2013-01-15 15:15:00,52.55,52.56,52.47,52.53,48000.0,36.6894,36.6964,36.6336,36.6755,48000.0
2013-01-15 15:20:00,52.54,52.56,52.5,52.56,29500.0,36.6825,36.6964,36.6545,36.6964,29500.0
2013-01-15 15:25:00,52.55,52.56,52.51,52.53,35400.0,36.6894,36.6964,36.6615,36.6755,35400.0
2013-01-15 15:30:00,52.54,52.56,52.51,52.56,33100.0,36.6825,36.6964,36.6615,36.6964,33100.0
2013-01-15 15:35:00,52.56,52.61,52.55,52.56,53000.0,36.6964,36.7313,36.6894,36.6964,53000.0
2013-01-15 15:40:00,52.56,52.65,52.55,52.65,38800.0,36.6964,36.7593,36.6894,36.7593,38800.0
2013-01-15 15:45:00,52.64,52.65,52.58,52.6,58200.0,36.7523,36.7593,36.7104,36.7244,58200.0
2013-01-15 15:50:00,52.61,52.62,52.58,52.62,85900.0,36.7313,36.7383,36.7104,36.7383,85900.0
2013-01-15 15:55:00,52.62,52.64,52.59,52.61,130200.0,36.7383,36.7523,36.7174,36.7313,130200.0
2013-01-16 09:30:00,52.49,52.5,52.08,52.12,98300.0,36.6476,36.6545,36.3613,36.3892,98300.0
2013-01-16 09:35:00,52.13,52.14,51.89,52.0,245500.0,36.3962,36.4032,36.2286,36.3054,245500.0
2013-01-16 09:40:00,51.99,52.21,51.99,52.07,92100.0,36.2985,36.4521,36.2985,36.3543,92100.0
2013-01-16 09:45:00,52.08,52.11,51.95,51.95,86600.0,36.3613,36.3822,36.2705,36.2705,86600.0
2013-01-16 09:50:00,51.95,52.07,51.95,51.96,88400.0,36.2705,36.3543,36.2705,36.2775,88400.0
2013-01-16 09:55:00,51.95,52.02,51.92,51.97,60500.0,36.2705,36.3194,36.2496,36.2845,60500.0
2013-01-16 10:00:00,51.97,52.03,51.91,51.97,51800.0,36.2845,36.3264,36.2426,36.2845,51800.0
2013-01-16 10:05:00,51.96,52.18,51.94,52.16,78800.0,36.2775,36.4311,36.2636,36.4172,78800.0
2013-01-16 10:10:00,52.16,52.29,52.16,52.28,105700.0,36.4172,36.5079,36.4172,36.5009,105700.0
2013-01-16 10:15:00,52.27,52.28,52.13,52.14,77600.0,36.494,36.5009,36.3962,36.4032,77600.0
2013-01-16 10:20:00,52.15,52.24,52.14,52.24,61300.0,36.4102,36.473,36.4032,36.473,61300.0
2013-01-16 10:25:00,52.22,52.23,52.1,52.14,69300.0,36.459,36.466,36.3753,36.4032,69300.0
2013-01-16 10:30:00,52.14,52.18,52.04,52.08,43100.0,36.4032,36.4311,36.3334,36.3613,43100.0
2013-01-16 10:35:00,52.08,52.14,52.07,52.12,27300.0,36.3613,36.4032,36.3543,36.3892,27300.0
2013-01-16 10:40:00,52.12,52.2,52.11,52.15,88400.0,36.3892,36.4451,36.3822,36.4102,88400.0
2013-01-16 10:45:00,52.16,52.16,52.1,52.11,34400.0,36.4172,36.4172,36.3753,36.3822,34400.0
2013-01-16 10:50:00,52.11,52.15,52.09,52.12,47300.0,36.3822,36.4102,36.3683,36.3892,47300.0
2013-01-16 10:55:00,52.12,52.12,52.0,52.02,32200.0,36.3892,36.3892,36.3054,36.3194,32200.0
2013-01-16 11:00:00,52.02,52.03,51.94,51.96,69400.0,36.3194,36.3264,36.2636,36.2775,69400.0
2013-01-16 11:05:00,51.96,52.03,51.93,52.02,116100.0,36.2775,36.3264,36.2566,36.3194,116100.0
2013-01-16 11:10:00,52.02,52.12,52.02,52.11,31100.0,36.3194,36.3892,36.3194,36.3822,31100.0
2013-01-16 11:15:00,52.12,52.2,52.11,52.11,85300.0,36.3892,36.4451,36.3822,36.3822,85300.0
2013-01-16 11:20:00,52.11,52.13,52.1,52.12,16000.0,36.3822,36.3962,36.3753,36.3892,16000.0
2013-01-16 11:25:00,52.13,52.23,52.12,52.21,65900.0,36.3962,36.466,36.3892,36.4521,65900.0
2013-01-16 11:30:00,52.21,52.24,52.16,52.18,51000.0,36.4521,36.473,36.4172,36.4311,51000.0
2013-01-16 11:35:00,52.17,52.18,52.1,52.13,105100.0,36.4241,36.4311,36.3753,36.3962,105100.0
2013-01-16 11:40:00,52.12,52.12,52.01,52.06,102700.0,36.3892,36.3892,36.3124,36.3473,102700.0
2013-01-16 11:45:00,52.07,52.1,52.03,52.06,26800.0,36.3543,36.3753,36.3264,36.3473,26800.0
2013-01-16 11:50:00,52.06,52.13,52.06,52.1,60800.0,36.3473,36.3962,36.3473,36.3753,60800.0
2013-01-16 11:55:00,52.1,52.14,52.09,52.12,52500.0,36.3753,36.4032,36.3683,36.3892,52500.0
2013-01-16 12:00:00,52.12,52.12,52.11,52.12,11100.0,36.3892,36.3892,36.3822,36.3892,11100.0
2013-01-16 12:05:00,52.12,52.12,52.07,52.09,26500.0,36.3892,36.3892,36.3543,36.3683,26500.0
2013-01-16 12:10:00,52.09,52.1,52.04,52.1,30900.0,36.3683,36.3753,36.3334,36.3753,30900.0
2013-01-16 12:15:00,52.1,52.1,52.05,52.06,37100.0,36.3753,36.3753,36.3404,36.3473,37100.0
2013-01-16 12:20:00,52.05,52.07,52.04,52.04,16900.0,36.3404,36.3543,36.3334,36.3334,16900.0
2013-01-16 12:25:00,52.05,52.07,52.02,52.03,23400.0,36.3404,36.3543,36.3194,36.3264,23400.0
2013-01-16 12:30:00,52.02,52.02,51.97,51.99,57800.0,36.3194,36.3194,36.2845,36.2985,57800.0
2013-01-16 12:35:00,51.99,52.13,51.99,52.13,98700.0,36.2985,36.3962,36.2985,36.3962,98700.0
2013-01-16 12:40:00,52.11,52.12,52.0,52.02,28100.0,36.3822,36.3892,36.3054,36.3194,28100.0
2013-01-16 12:45:00,52.01,52.04,51.97,51.99,24900.0,36.3124,36.3334,36.2845,36.2985,24900.0
2013-01-16 12:50:00,51.99,52.07,51.99,52.0,139900.0,36.2985,36.3543,36.2985,36.3054,139900.0
2013-01-16 12:55:00,52.0,52.08,51.99,52.06,16700.0,36.3054,36.3613,36.2985,36.3473,16700.0
2013-01-16 13:00:00,52.06,52.13,52.04,52.04,39100.0,36.3473,36.3962,36.3334,36.3334,39100.0
2013-01-16 13:05:00,52.04,52.12,52.04,52.12,572000.0,36.3334,36.3892,36.3334,36.3892,572000.0
2013-01-16 13:10:00,52.1,52.16,52.1,52.11,38100.0,36.3753,36.4172,36.3753,36.3822,38100.0
2013-01-16 13:15:00,52.12,52.16,52.11,52.13,38800.0,36.3892,36.4172,36.3822,36.3962,38800.0
2013-01-16 13:20:00,52.14,52.16,52.09,52.11,16600.0,36.4032,36.4172,36.3683,36.3822,16600.0
2013-01-16 13:25:00,52.1,52.12,52.03,52.04,37500.0,36.3753,36.3892,36.3264,36.3334,37500.0
2013-01-16 13:30:00,52.04,52.07,51.96,51.97,116300.0,36.3334,36.3543,36.2775,36.2845,116300.0
2013-01-16 13:35:00,51.97,52.0,51.95,51.97,49400.0,36.2845,36.3054,36.2705,36.2845,49400.0
2013-01-16 13:40:00,51.98,52.04,51.97,52.0,42700.0,36.2915,36.3334,36.2845,36.3054,42700.0
2013-01-16 13:45:00,52.01,52.04,51.99,52.01,66600.0,36.3124,36.3334,36.2985,36.3124,66600.0
2013-01-16 13:50:00,52.0,52.03,51.99,52.03,40800.0,36.3054,36.3264,36.2985,36.3264,40800.0
2013-01-16 13:55:00,52.02,52.08,52.01,52.08,30400.0,36.3194,36.3613,36.3124,36.3613,30400.0
2013-01-16 14:00:00,52.08,52.08,52.03,52.03,36400.0,36.3613,36.3613,36.3264,36.3264,36400.0
2013-01-16 14:05:00,52.04,52.04,51.98,52.01,67500.0,36.3334,36.3334,36.2915,36.3124,67500.0
2013-01-16 14:10:00,52.01,52.02,52.0,52.01,24600.0,36.3124,36.3194,36.3054,36.3124,24600.0
2013-01-16 14:15:00,52.01,52.04,51.99,52.04,315700.0,36.3124,36.3334,36.2985,36.3334,315700.0
2013-01-16 14:20:00,52.05,52.12,52.03,52.04,50600.0,36.3404,36.3892,36.3264,36.3334,50600.0
2013-01-16 14:25:00,52.04,52.05,52.02,52.04,41700.0,36.3334,36.3404,36.3194,36.3334,41700.0
2013-01-16 14:30:00,52.05,52.05,52.04,52.04,45700.0,36.3404,36.3404,36.3334,36.3334,45700.0
2013-01-16 14:35:00,52.05,52.05,52.0,52.02,64900.0,36.3404,36.3404,36.3054,36.3194,64900.0
2013-01-16 14:40:00,52.02,52.02,51.99,52.0,29900.0,36.3194,36.3194,36.2985,36.3054,29900.0
2013-01-16 14:45:00,52.0,52.01,51.99,52.0,50900.0,36.3054,36.3124,36.2985,36.3054,50900.0
2013-01-16 14:50:00,52.0,52.08,51.99,52.05,40600.0,36.3054,36.3613,36.2985,36.3404,40600.0
2013-01-16 14:55:00,52.05,52.08,52.04,52.05,57400.0,36.3404,36.3613,36.3334,36.3404,57400.0
2013-01-16 15:00:00,52.06,52.07,52.01,52.05,46800.0,36.3473,36.3543,36.3124,36.3404,46800.0
2013-01-16 15:05:00,52.06,52.1,52.05,52.09,39900.0,36.3473,36.3753,36.3404,36.3683,39900.0
2013-01-16 15:10:00,52.09,52.1,52.05,52.09,44400.0,36.3683,36.3753,36.3404,36.3683,44400.0
2013-01-16 15:15:00,52.09,52.1,52.03,52.03,52200.0,36.3683,36.3753,36.3264,36.3264,52200.0
2013-01-16 15:20:00,52.03,52.03,51.97,51.98,376200.0,36.3264,36.3264,36.2845,36.2915,376200.0
2013-01-16 15:25:00,51.98,51.98,51.93,51.94,92900.0,36.2915,36.2915,36.2566,36.2636,92900.0
2013-01-16 15:30:00,51.94,51.96,51.93,51.95,69600.0,36.2636,36.2775,36.2566,36.2705,69600.0
2013-01-16 15:35:00,51.94,51.96,51.91,51.94,130400.0,36.2636,36.2775,36.2426,36.2636,130400.0
2013-01-16 15:40:00,51.94,51.98,51.94,51.97,64400.0,36.2636,36.2915,36.2636,36.2845,64400.0
2013-01-16 15:45:00,51.96,51.97,51.9,51.9,82000.0,36.2775,36.2845,36.2356,36.2356,82000.0
2013-01-16 15:50:00,51.91,51.94,51.87,51.9,128400.0,36.2426,36.2636,36.2147,36.2356,128400.0
2013-01-16 15:55:00,51.9,51.91,51.81,51.84,362300.0,36.2356,36.2426,36.1728,36.1937,362300.0
2013-01-17 09:30:00,51.99,52.14,51.95,51.98,154700.0,36.2985,36.4032,36.2705,36.2915,154700.0
2013-01-17 09:35:00,51.98,52.0,51.84,51.91,123800.0,36.2915,36.3054,36.1937,36.2426,123800.0
2013-01-17 09:40:00,51.92,51.93,51.69,51.74,94700.0,36.2496,36.2566,36.089,36.1239,94700.0
2013-01-17 09:45:00,51.73,51.84,51.72,51.78,64400.0,36.1169,36.1937,36.11,36.1518,64400.0
2013-01-17 09:50:00,51.78,51.89,51.76,51.84,78700.0,36.1518,36.2286,36.1379,36.1937,78700.0
2013-01-17 09:55:00,51.83,51.9,51.83,51.88,87200.0,36.1868,36.2356,36.1868,36.2217,87200.0
2013-01-17 10:00:00,51.88,51.89,51.79,51.82,92400.0,36.2217,36.2286,36.1588,36.1798,92400.0
2013-01-17 10:05:00,51.82,51.84,51.77,51.81,44700.0,36.1798,36.1937,36.1449,36.1728,44700.0
2013-01-17 10:10:00,51.82,51.88,51.69,51.7,102000.0,36.1798,36.2217,36.089,36.096,102000.0
2013-01-17 10:15:00,51.7,51.83,51.7,51.78,68800.0,36.096,36.1868,36.096,36.1518,68800.0
2013-01-17 10:20:00,51.78,51.88,51.78,51.85,53800.0,36.1518,36.2217,36.1518,36.2007,53800.0
2013-01-17 10:25:00,51.84,51.86,51.8,51.84,32900.0,36.1937,36.2077,36.1658,36.1937,32900.0
2013-01-17 10:30:00,51.85,51.96,51.84,51.94,77600.0,36.2007,36.2775,36.1937,36.2636,77600.0
2013-01-17 10:35:00,51.93,51.96,51.83,51.84,72000.0,36.2566,36.2775,36.1868,36.1937,72000.0
2013-01-17 10:40:00,51.84,51.87,51.83,51.86,41300.0,36.1937,36.2147,36.1868,36.2077,41300.0
2013-01-17 10:45:00,51.86,51.89,51.84,51.87,16500.0,36.2077,36.2286,36.1937,36.2147,16500.0
2013-01-17 10:50:00,51.86,51.97,51.86,51.94,46900.0,36.2077,36.2845,36.2077,36.2636,46900.0
2013-01-17 10:55:00,51.95,51.95,51.89,51.92,49500.0,36.2705,36.2705,36.2286,36.2496,49500.0
2013-01-17 11:00:00,51.92,52.01,51.86,51.99,41000.0,36.2496,36.3124,36.2077,36.2985,41000.0
2013-01-17 11:05:00,51.99,52.01,51.91,51.91,83300.0,36.2985,36.3124,36.2426,36.2426,83300.0
2013-01-17 11:10:00,51.91,51.97,51.91,51.94,31600.0,36.2426,36.2845,36.2426,36.2636,31600.0
2013-01-17 11:15:00,51.94,51.98,51.92,51.97,44600.0,36.2636,36.2915,36.2496,36.2845,44600.0
2013-01-17 11:20:00,51.96,52.02,51.96,51.99,73200.0,36.2775,36.3194,36.2775,36.2985,73200.0
2013-01-17 11:25:00,51.99,52.04,51.98,52.04,28200.0,36.2985,36.3334,36.2915,36.3334,28200.0
2013-01-17 11:30:00,52.04,52.08,51.99,52.01,69600.0,36.3334,36.3613,36.2985,36.3124,69600.0
2013-01-17 11:35:00,52.0,52.1,51.97,52.08,59600.0,36.3054,36.3753,36.2845,36.3613,59600.0
2013-01-17 11:40:00,52.07,52.2,52.07,52.1,76700.0,36.3543,36.4451,36.3543,36.3753,76700.0
2013-01-17 11:45:00,52.09,52.1,52.04,52.06,51000.0,36.3683,36.3753,36.3334,36.3473,51000.0
2013-01-17 11:50:00,52.06,52.11,52.06,52.1,30900.0,36.3473,36.3822,36.3473,36.3753,30900.0
2013-01-17 11:55:00,52.1,52.15,52.1,52.1,45800.0,36.3753,36.4102,36.3753,36.3753,45800.0
2013-01-17 12:00:00,52.1,52.13,52.08,52.12,71000.0,36.3753,36.3962,36.3613,36.3892,71000.0
2013-01-17 12:05:00,52.11,52.13,52.06,52.06,48200.0,36.3822,36.3962,36.3473,36.3473,48200.0
2013-01-17 12:10:00,52.07,52.07,52.06,52.07,36200.0,36.3543,36.3543,36.3473,36.3543,36200.0
2013-01-17 12:15:00,52.06,52.09,52.06,52.07,21500.0,36.3473,36.3683,36.3473,36.3543,21500.0
2013-01-17 12:20:00,52.07,52.12,52.05,52.05,76900.0,36.3543,36.3892,36.3404,36.3404,76900.0
2013-01-17 12:25:00,52.05,52.06,52.0,52.02,41700.0,36.3404,36.3473,36.3054,36.3194,41700.0
2013-01-17 12:30:00,52.02,52.05,52.02,52.03,25200.0,36.3194,36.3404,36.3194,36.3264,25200.0
2013-01-17 12:35:00,52.02,52.03,51.94,51.95,52600.0,36.3194,36.3264,36.2636,36.2705,52600.0
2013-01-17 12:40:00,51.95,51.97,51.9,51.92,52600.0,36.2705,36.2845,36.2356,36.2496,52600.0
2013-01-17 12:45:00,51.91,51.92,51.87,51.88,64200.0,36.2426,36.2496,36.2147,36.2217,64200.0
2013-01-17 12:50:00,51.87,51.98,51.86,51.97,21100.0,36.2147,36.2915,36.2077,36.2845,21100.0
2013-01-17 12:55:00,51.97,52.02,51.97,52.0,16900.0,36.2845,36.3194,36.2845,36.3054,16900.0
2013-01-17 13:00:00,52.0,52.06,51.98,52.06,52600.0,36.3054,36.3473,36.2915,36.3473,52600.0
2013-01-17 13:05:00,52.06,52.07,51.95,51.97,33500.0,36.3473,36.3543,36.2705,36.2845,33500.0
2013-01-17 13:10:00,51.97,52.03,51.97,52.03,21600.0,36.2845,36.3264,36.2845,36.3264,21600.0
2013-01-17 13:15:00,52.04,52.06,52.01,52.04,27500.0,36.3334,36.3473,36.3124,36.3334,27500.0
2013-01-17 13:20:00,52.05,52.06,52.03,52.06,20200.0,36.3404,36.3473,36.3264,36.3473,20200.0
2013-01-17 13:25:00,52.06,52.09,52.04,52.07,16200.0,36.3473,36.3683,36.3334,36.3543,16200.0
2013-01-17 13:30:00,52.07,52.09,52.04,52.05,33900.0,36.3543,36.3683,36.3334,36.3404,33900.0
2013-01-17 13:35:00,52.05,52.05,52.0,52.0,19200.0,36.3404,36.3404,36.3054,36.3054,19200.0
2013-01-17 13:40:00,52.0,52.05,51.99,52.0,36800.0,36.3054,36.3404,36.2985,36.3054,36800.0
2013-01-17 13:45:00,52.0,52.04,51.99,52.03,16500.0,36.3054,36.3334,36.2985,36.3264,16500.0
2013-01-17 13:50:00,52.01,52.02,51.95,51.99,40600.0,36.3124,36.3194,36.2705,36.2985,40600.0
2013-01-17 13:55:00,51.98,52.01,51.97,52.0,12900.0,36.2915,36.3124,36.2845,36.3054,12900.0
2013-01-17 14:00:00,52.0,52.05,52.0,52.05,24600.0,36.3054,36.3404,36.3054,36.3404,24600.0
2013-01-17 14:05:00,52.05,52.07,52.04,52.04,22000.0,36.3404,36.3543,36.3334,36.3334,22000.0
2013-01-17 14:10:00,52.04,52.09,52.03,52.07,26200.0,36.3334,36.3683,36.3264,36.3543,26200.0
2013-01-17 14:15:00,52.07,52.1,52.05,52.08,24200.0,36.3543,36.3753,36.3404,36.3613,24200.0
2013-01-17 14:20:00,52.08,52.27,52.03,52.11,414100.0,36.3613,36.494,36.3264,36.3822,414100.0
2013-01-17 14:25:00,52.11,52.11,51.83,51.94,246300.0,36.3822,36.3822,36.1868,36.2636,246300.0
2013-01-17 14:30:00,51.94,51.96,51.71,51.83,163900.0,36.2636,36.2775,36.103,36.1868,163900.0
2013-01-17 14:35:00,51.83,51.98,51.82,51.97,132500.0,36.1868,36.2915,36.1798,36.2845,132500.0
2013-01-17 14:40:00,51.96,52.12,51.96,52.05,190700.0,36.2775,36.3892,36.2775,36.3404,190700.0
2013-01-17 14:45:00,52.04,52.13,52.03,52.08,44400.0,36.3334,36.3962,36.3264,36.3613,44400.0
2013-01-17 14:50:00,52.09,52.24,52.09,52.14,86900.0,36.3683,36.473,36.3683,36.4032,86900.0
2013-01-17 14:55:00,52.13,52.22,52.13,52.17,61800.0,36.3962,36.459,36.3962,36.4241,61800.0
2013-01-17 15:00:00,52.17,52.18,52.12,52.13,40600.0,36.4241,36.4311,36.3892,36.3962,40600.0
2013-01-17 15:05:00,52.13,52.15,52.1,52.13,28000.0,36.3962,36.4102,36.3753,36.3962,28000.0
2013-01-17 15:10:00,52.13,52.13,52.06,52.07,34500.0,36.3962,36.3962,36.3473,36.3543,34500.0
2013-01-17 15:15:00,52.08,52.09,51.98,52.0,55500.0,36.3613,36.3683,36.2915,36.3054,55500.0
2013-01-17 15:20:00,51.99,52.03,51.91,51.98,91100.0,36.2985,36.3264,36.2426,36.2915,91100.0
2013-01-17 15:25:00,51.98,52.0,51.96,51.99,69500.0,36.2915,36.3054,36.2775,36.2985,69500.0
2013-01-17 15:30:00,52.0,52.07,51.99,51.99,63600.0,36.3054,36.3543,36.2985,36.2985,63600.0
2013-01-17 15:35:00,51.98,52.02,51.97,51.98,66600.0,36.2915,36.3194,36.2845,36.2915,66600.0
2013-01-17 15:40:00,51.98,52.0,51.96,51.99,67900.0,36.2915,36.3054,36.2775,36.2985,67900.0
2013-01-17 15:45:00,51.98,52.01,51.95,51.97,101600.0,36.2915,36.3124,36.2705,36.2845,101600.0
2013-01-17 15:50:00,51.96,51.97,51.89,51.89,89000.0,36.2775,36.2845,36.2286,36.2286,89000.0
2013-01-17 15:55:00,51.89,51.96,51.87,51.87,124500.0,36.2286,36.2775,36.2147,36.2147,124500.0
2013-01-18 09:30:00,52.6,52.75,52.5,52.54,267500.0,36.7244,36.8291,36.6545,36.6825,267500.0
2013-01-18 09:35:00,52.54,52.56,52.32,52.45,117300.0,36.6825,36.6964,36.5289,36.6196,117300.0
2013-01-18 09:40:00,52.44,52.7,52.42,52.65,117300.0,36.6126,36.7942,36.5987,36.7593,117300.0
2013-01-18 09:45:00,52.63,52.77,52.51,52.76,175700.0,36.7453,36.843,36.6615,36.8361,175700.0
2013-01-18 09:50:00,52.75,52.78,52.66,52.69,136100.0,36.8291,36.85,36.7662,36.7872,136100.0
2013-01-18 09:55:00,52.68,52.69,52.59,52.63,74000.0,36.7802,36.7872,36.7174,36.7453,74000.0
2013-01-18 10:00:00,52.63,52.66,52.39,52.42,126100.0,36.7453,36.7662,36.5777,36.5987,126100.0
2013-01-18 10:05:00,52.43,52.5,52.4,52.46,101900.0,36.6057,36.6545,36.5847,36.6266,101900.0
2013-01-18 10:10:00,52.45,52.46,52.38,52.43,87500.0,36.6196,36.6266,36.5708,36.6057,87500.0
2013-01-18 10:15:00,52.42,52.44,52.26,52.26,127600.0,36.5987,36.6126,36.487,36.487,127600.0
2013-01-18 10:20:00,52.26,52.28,52.14,52.27,96700.0,36.487,36.5009,36.4032,36.494,96700.0
2013-01-18 10:25:00,52.27,52.36,52.27,52.33,79000.0,36.494,36.5568,36.494,36.5358,79000.0
2013-01-18 10:30:00,52.33,52.34,52.23,52.24,50700.0,36.5358,36.5428,36.466,36.473,50700.0
2013-01-18 10:35:00,52.23,52.27,52.11,52.14,133600.0,36.466,36.494,36.3822,36.4032,133600.0
2013-01-18 10:40:00,52.15,52.16,52.04,52.1,126900.0,36.4102,36.4172,36.3334,36.3753,126900.0
2013-01-18 10:45:00,52.12,52.12,52.03,52.08,80300.0,36.3892,36.3892,36.3264,36.3613,80300.0
2013-01-18 10:50:00,52.08,52.11,52.0,52.02,123800.0,36.3613,36.3822,36.3054,36.3194,123800.0
2013-01-18 10:55:00,52.01,52.12,52.0,52.07,57800.0,36.3124,36.3892,36.3054,36.3543,57800.0
2013-01-18 11:00:00,52.05,52.14,52.05,52.13,175100.0,36.3404,36.4032,36.3404,36.3962,175100.0
2013-01-18 11:05:00,52.1,52.15,52.08,52.1,149200.0,36.3753,36.4102,36.3613,36.3753,149200.0
2013-01-18 11:10:00,52.1,52.12,51.96,51.97,219000.0,36.3753,36.3892,36.2775,36.2845,219000.0
2013-01-18 11:15:00,51.98,52.23,51.97,52.19,121200.0,36.2915,36.466,36.2845,36.4381,121200.0
2013-01-18 11:20:00,52.19,52.22,52.14,52.14,106700.0,36.4381,36.459,36.4032,36.4032,106700.0
2013-01-18 11:25:00,52.14,52.14,52.05,52.11,45300.0,36.4032,36.4032,36.3404,36.3822,45300.0
2013-01-18 11:30:00,52.1,52.13,52.03,52.06,89100.0,36.3753,36.3962,36.3264,36.3473,89100.0
2013-01-18 11:35:00,52.06,52.14,52.03,52.14,60200.0,36.3473,36.4032,36.3264,36.4032,60200.0
2013-01-18 11:40:00,52.13,52.2,52.12,52.18,79500.0,36.3962,36.4451,36.3892,36.4311,79500.0
2013-01-18 11:45:00,52.18,52.21,52.1,52.12,92000.0,36.4311,36.4521,36.3753,36.3892,92000.0
2013-01-18 11:50:00,52.13,52.13,52.07,52.07,65000.0,36.3962,36.3962,36.3543,36.3543,65000.0
2013-01-18 11:55:00,52.08,52.15,52.04,52.08,51100.0,36.3613,36.4102,36.3334,36.3613,51100.0
2013-01-18 12:00:00,52.09,52.17,52.09,52.15,66300.0,36.3683,36.4241,36.3683,36.4102,66300.0
2013-01-18 12:05:00,52.15,52.17,52.09,52.11,48000.0,36.4102,36.4241,36.3683,36.3822,48000.0
2013-01-18 12:10:00,52.1,52.2,52.1,52.17,38100.0,36.3753,36.4451,36.3753,36.4241,38100.0
2013-01-18 12:15:00,52.17,52.18,52.14,52.15,40600.0,36.4241,36.4311,36.4032,36.4102,40600.0
2013-01-18 12:20:00,52.16,52.18,52.13,52.16,65200.0,36.4172,36.4311,36.3962,36.4172,65200.0
2013-01-18 12:25:00,52.17,52.18,52.14,52.16,52600.0,36.4241,36.4311,36.4032,36.4172,52600.0
2013-01-18 12:30:00,52.15,52.16,52.13,52.15,20700.0,36.4102,36.4172,36.3962,36.4102,20700.0
2013-01-18 12:35:00,52.16,52.24,52.14,52.23,52000.0,36.4172,36.473,36.4032,36.466,52000.0
2013-01-18 12:40:00,52.23,52.26,52.2,52.22,47000.0,36.466,36.487,36.4451,36.459,47000.0
2013-01-18 12:45:00,52.22,52.27,52.2,52.25,62800.0,36.459,36.494,36.4451,36.48,62800.0
2013-01-18 12:50:00,52.25,52.29,52.22,52.23,89000.0,36.48,36.5079,36.459,36.466,89000.0
2013-01-18 12:55:00,52.23,52.26,52.21,52.25,13100.0,36.466,36.487,36.4521,36.48,13100.0
2013-01-18 13:00:00,52.25,52.29,52.23,52.25,30200.0,36.48,36.5079,36.466,36.48,30200.0
2013-01-18 13:05:00,52.25,52.28,52.22,52.25,51400.0,36.48,36.5009,36.459,36.48,51400.0
2013-01-18 13:10:00,52.24,52.25,52.2,52.23,43900.0,36.473,36.48,36.4451,36.466,43900.0
2013-01-18 13:15:00,52.23,52.28,52.22,52.28,39300.0,36.466,36.5009,36.459,36.5009,39300.0
2013-01-18 13:20:00,52.28,52.29,52.25,52.25,31100.0,36.5009,36.5079,36.48,36.48,31100.0
2013-01-18 13:25:00,52.25,52.29,52.25,52.29,29800.0,36.48,36.5079,36.48,36.5079,29800.0
2013-01-18 13:30:00,52.28,52.3,52.22,52.22,40400.0,36.5009,36.5149,36.459,36.459,40400.0
2013-01-18 13:35:00,52.22,52.26,52.22,52.25,21700.0,36.459,36.487,36.459,36.48,21700.0
2013-01-18 13:40:00,52.25,52.28,52.23,52.25,33800.0,36.48,36.5009,36.466,36.48,33800.0
2013-01-18 13:45:00,52.24,52.25,52.2,52.21,65800.0,36.473,36.48,36.4451,36.4521,65800.0
2013-01-18 13:50:00,52.22,52.24,52.2,52.22,30600.0,36.459,36.473,36.4451,36.459,30600.0
2013-01-18 13:55:00,52.23,52.25,52.21,52.25,24500.0,36.466,36.48,36.4521,36.48,24500.0
2013-01-18 14:00:00,52.25,52.25,52.19,52.2,57900.0,36.48,36.48,36.4381,36.4451,57900.0
2013-01-18 14:05:00,52.2,52.22,52.18,52.21,41500.0,36.4451,36.459,36.4311,36.4521,41500.0
2013-01-18 14:10:00,52.22,52.24,52.2,52.22,18200.0,36.459,36.473,36.4451,36.459,18200.0
2013-01-18 14:15:00,52.21,52.22,52.18,52.21,15100.0,36.4521,36.459,36.4311,36.4521,15100.0
2013-01-18 14:20:00,52.21,52.22,52.17,52.2,39300.0,36.4521,36.459,36.4241,36.4451,39300.0
2013-01-18 14:25:00,52.2,52.22,52.17,52.18,37700.0,36.4451,36.459,36.4241,36.4311,37700.0
2013-01-18 14:30:00,52.17,52.2,52.15,52.2,45500.0,36.4241,36.4451,36.4102,36.4451,45500.0
2013-01-18 14:35:00,52.2,52.22,52.19,52.22,34600.0,36.4451,36.459,36.4381,36.459,34600.0
2013-01-18 14:40:00,52.21,52.24,52.2,52.23,28200.0,36.4521,36.473,36.4451,36.466,28200.0
2013-01-18 14:45:00,52.23,52.24,52.16,52.17,43500.0,36.466,36.473,36.4172,36.4241,43500.0
2013-01-18 14:50:00,52.19,52.24,52.18,52.23,45400.0,36.4381,36.473,36.4311,36.466,45400.0
2013-01-18 14:55:00,52.23,52.25,52.2,52.23,39500.0,36.466,36.48,36.4451,36.466,39500.0
2013-01-18 15:00:00,52.23,52.25,52.22,52.25,48800.0,36.466,36.48,36.459,36.48,48800.0
2013-01-18 15:05:00,52.25,52.25,52.21,52.22,31700.0,36.48,36.48,36.4521,36.459,31700.0
2013-01-18 15:10:00,52.23,52.26,52.2,52.23,50800.0,36.466,36.487,36.4451,36.466,50800.0
2013-01-18 15:15:00,52.23,52.29,52.22,52.27,51200.0,36.466,36.5079,36.459,36.494,51200.0
2013-01-18 15:20:00,52.27,52.28,52.25,52.25,41600.0,36.494,36.5009,36.48,36.48,41600.0
2013-01-18 15:25:00,52.25,52.29,52.23,52.26,51900.0,36.48,36.5079,36.466,36.487,51900.0
2013-01-18 15:30:00,52.27,52.3,52.26,52.27,57400.0,36.494,36.5149,36.487,36.494,57400.0
2013-01-18 15:35:00,52.27,52.29,52.26,52.27,52900.0,36.494,36.5079,36.487,36.494,52900.0
2013-01-18 15:40:00,52.26,52.27,52.22,52.26,57600.0,36.487,36.494,36.459,36.487,57600.0
2013-01-18 15:45:00,52.26,52.27,52.19,52.26,100300.0,36.487,36.494,36.4381,36.487,100300.0
2013-01-18 15:50:00,52.25,52.28,52.2,52.21,130300.0,36.48,36.5009,36.4451,36.4521,130300.0
2013-01-18 15:55:00,52.21,52.23,52.2,52.21,242700.0,36.4521,36.466,36.4451,36.4521,242700.0
2013-01-22 09:30:00,52.12,52.29,52.07,52.19,166300.0,36.3892,36.5079,36.3543,36.4381,166300.0
2013-01-22 09:35:00,52.2,52.26,52.07,52.23,102900.0,36.4451,36.487,36.3543,36.466,102900.0
2013-01-22 09:40:00,52.21,52.27,52.16,52.22,134900.0,36.4521,36.494,36.4172,36.459,134900.0
2013-01-22 09:45:00,52.23,52.57,52.21,52.53,137100.0,36.466,36.7034,36.4521,36.6755,137100.0
2013-01-22 09:50:00,52.53,52.58,52.48,52.55,69300.0,36.6755,36.7104,36.6406,36.6894,69300.0
2013-01-22 09:55:00,52.56,52.59,52.4,52.45,72700.0,36.6964,36.7174,36.5847,36.6196,72700.0
2013-01-22 10:00:00,52.46,52.46,52.36,52.42,57800.0,36.6266,36.6266,36.5568,36.5987,57800.0
2013-01-22 10:05:00,52.42,52.54,52.41,52.49,77000.0,36.5987,36.6825,36.5917,36.6476,77000.0
2013-01-22 10:10:00,52.48,52.51,52.4,52.49,71600.0,36.6406,36.6615,36.5847,36.6476,71600.0
2013-01-22 10:15:00,52.48,52.49,52.43,52.44,62000.0,36.6406,36.6476,36.6057,36.6126,62000.0
2013-01-22 10:20:00,52.44,52.48,52.42,52.46,60000.0,36.6126,36.6406,36.5987,36.6266,60000.0
2013-01-22 10:25:00,52.46,52.5,52.46,52.46,33500.0,36.6266,36.6545,36.6266,36.6266,33500.0
2013-01-22 10:30:00,52.46,52.48,52.4,52.47,35700.0,36.6266,36.6406,36.5847,36.6336,35700.0
2013-01-22 10:35:00,52.47,52.51,52.42,52.5,45800.0,36.6336,36.6615,36.5987,36.6545,45800.0
2013-01-22 10:40:00,52.49,52.67,52.48,52.65,145000.0,36.6476,36.7732,36.6406,36.7593,145000.0
2013-01-22 10:45:00,52.65,52.73,52.6,52.67,148400.0,36.7593,36.8151,36.7244,36.7732,148400.0
2013-01-22 10:50:00,52.68,52.68,52.56,52.62,56200.0,36.7802,36.7802,36.6964,36.7383,56200.0
2013-01-22 10:55:00,52.62,52.62,52.5,52.55,62000.0,36.7383,36.7383,36.6545,36.6894,62000.0
2013-01-22 11:00:00,52.55,52.69,52.53,52.67,71100.0,36.6894,36.7872,36.6755,36.7732,71100.0
2013-01-22 11:05:00,52.64,52.75,52.62,52.75,84100.0,36.7523,36.8291,36.7383,36.8291,84100.0
2013-01-22 11:10:00,52.75,52.95,52.75,52.93,157900.0,36.8291,36.9687,36.8291,36.9548,157900.0
2013-01-22 11:15:00,52.93,53.14,52.9,53.12,215500.0,36.9548,37.1014,36.9338,37.0874,215500.0
2013-01-22 11:20:00,53.11,53.24,53.05,53.22,147500.0,37.0804,37.1712,37.0385,37.1572,147500.0
2013-01-22 11:25:00,53.22,53.42,53.17,53.31,249600.0,37.1572,37.2969,37.1223,37.2201,249600.0
2013-01-22 11:30:00,53.28,53.32,53.13,53.2,130500.0,37.1991,37.227,37.0944,37.1433,130500.0
2013-01-22 11:35:00,53.2,53.23,53.14,53.17,65200.0,37.1433,37.1642,37.1014,37.1223,65200.0
2013-01-22 11:40:00,53.18,53.25,53.14,53.16,66400.0,37.1293,37.1782,37.1014,37.1153,66400.0
2013-01-22 11:45:00,53.16,53.18,53.01,53.04,64700.0,37.1153,37.1293,37.0106,37.0316,64700.0
2013-01-22 11:50:00,53.04,53.18,53.01,53.13,63500.0,37.0316,37.1293,37.0106,37.0944,63500.0
2013-01-22 11:55:00,53.14,53.16,53.1,53.12,39100.0,37.1014,37.1153,37.0734,37.0874,39100.0
2013-01-22 12:00:00,53.13,53.17,53.1,53.13,25300.0,37.0944,37.1223,37.0734,37.0944,25300.0
2013-01-22 12:05:00,53.12,53.25,53.11,53.23,59900.0,37.0874,37.1782,37.0804,37.1642,59900.0
2013-01-22 12:10:00,53.23,53.25,53.17,53.24,54900.0,37.1642,37.1782,37.1223,37.1712,54900.0
2013-01-22 12:15:00,53.25,53.27,53.21,53.27,41100.0,37.1782,37.1921,37.1502,37.1921,41100.0
2013-01-22 12:20:00,53.28,53.4,53.27,53.39,70700.0,37.1991,37.2829,37.1921,37.2759,70700.0
2013-01-22 12:25:00,53.39,53.64,53.37,53.63,216100.0,37.2759,37.4505,37.262,37.4435,216100.0
2013-01-22 12:30:00,53.62,53.67,53.43,53.45,169800.0,37.4365,37.4714,37.3038,37.3178,169800.0
2013-01-22 12:35:00,53.45,53.47,53.33,53.37,66300.0,37.3178,37.3318,37.234,37.262,66300.0
2013-01-22 12:40:00,53.38,53.42,53.28,53.31,81100.0,37.2689,37.2969,37.1991,37.2201,81100.0
2013-01-22 12:45:00,53.31,53.33,53.23,53.33,91700.0,37.2201,37.234,37.1642,37.234,91700.0
2013-01-22 12:50:00,53.33,53.37,53.2,53.23,93000.0,37.234,37.262,37.1433,37.1642,93000.0
2013-01-22 12:55:00,53.23,53.28,53.22,53.25,40200.0,37.1642,37.1991,37.1572,37.1782,40200.0
2013-01-22 13:00:00,53.26,53.37,53.24,53.35,65100.0,37.1852,37.262,37.1712,37.248,65100.0
2013-01-22 13:05:00,53.35,53.44,53.32,53.41,48000.0,37.248,37.3108,37.227,37.2899,48000.0
2013-01-22 13:10:00,53.43,53.45,53.4,53.41,34900.0,37.3038,37.3178,37.2829,37.2899,34900.0
2013-01-22 13:15:00,53.42,53.49,53.4,53.47,63900.0,37.2969,37.3457,37.2829,37.3318,63900.0
2013-01-22 13:20:00,53.47,53.52,53.37,53.37,83000.0,37.3318,37.3667,37.262,37.262,83000.0
2013-01-22 13:25:00,53.37,53.42,53.35,53.38,38300.0,37.262,37.2969,37.248,37.2689,38300.0
2013-01-22 13:30:00,53.38,53.45,53.37,53.38,39700.0,37.2689,37.3178,37.262,37.2689,39700.0
2013-01-22 13:35:00,53.38,53.47,53.38,53.42,57800.0,37.2689,37.3318,37.2689,37.2969,57800.0
2013-01-22 13:40:00,53.42,53.48,53.4,53.44,38600.0,37.2969,37.3388,37.2829,37.3108,38600.0
2013-01-22 13:45:00,53.44,53.44,53.42,53.43,8600.0,37.3108,37.3108,37.2969,37.3038,8600.0
2013-01-22 13:50:00,53.43,53.47,53.41,53.47,25800.0,37.3038,37.3318,37.2899,37.3318,25800.0
2013-01-22 13:55:00,53.46,53.47,53.42,53.42,34000.0,37.3248,37.3318,37.2969,37.2969,34000.0
2013-01-22 14:00:00,53.41,53.44,53.36,53.41,99300.0,37.2899,37.3108,37.255,37.2899,99300.0
2013-01-22 14:05:00,53.41,53.6,53.41,53.6,81300.0,37.2899,37.4225,37.2899,37.4225,81300.0
2013-01-22 14:10:00,53.6,53.65,53.6,53.63,62300.0,37.4225,37.4574,37.4225,37.4435,62300.0
2013-01-22 14:15:00,53.63,53.64,53.58,53.61,67200.0,37.4435,37.4505,37.4086,37.4295,67200.0
2013-01-22 14:20:00,53.6,53.61,53.55,53.56,66400.0,37.4225,37.4295,37.3876,37.3946,66400.0
2013-01-22 14:25:00,53.56,53.57,53.46,53.46,38100.0,37.3946,37.4016,37.3248,37.3248,38100.0
2013-01-22 14:30:00,53.46,53.53,53.45,53.52,102000.0,37.3248,37.3737,37.3178,37.3667,102000.0
2013-01-22 14:35:00,53.52,53.52,53.4,53.4,59500.0,37.3667,37.3667,37.2829,37.2829,59500.0
2013-01-22 14:40:00,53.4,53.4,53.29,53.36,109300.0,37.2829,37.2829,37.2061,37.255,109300.0
2013-01-22 14:45:00,53.36,53.52,53.33,53.51,58800.0,37.255,37.3667,37.234,37.3597,58800.0
2013-01-22 14:50:00,53.5,53.52,53.46,53.49,54300.0,37.3527,37.3667,37.3248,37.3457,54300.0
2013-01-22 14:55:00,53.49,53.54,53.46,53.52,45900.0,37.3457,37.3806,37.3248,37.3667,45900.0
2013-01-22 15:00:00,53.52,53.52,53.42,53.43,61400.0,37.3667,37.3667,37.2969,37.3038,61400.0
2013-01-22 15:05:00,53.43,53.43,53.33,53.35,82900.0,37.3038,37.3038,37.234,37.248,82900.0
2013-01-22 15:10:00,53.35,53.35,53.28,53.29,48300.0,37.248,37.248,37.1991,37.2061,48300.0
2013-01-22 15:15:00,53.29,53.32,53.23,53.32,64100.0,37.2061,37.227,37.1642,37.227,64100.0
2013-01-22 15:20:00,53.32,53.33,53.24,53.25,86100.0,37.227,37.234,37.1712,37.1782,86100.0
2013-01-22 15:25:00,53.25,53.28,53.23,53.24,84400.0,37.1782,37.1991,37.1642,37.1712,84400.0
2013-01-22 15:30:00,53.24,53.37,53.24,53.37,59500.0,37.1712,37.262,37.1712,37.262,59500.0
2013-01-22 15:35:00,53.37,53.43,53.37,53.39,63200.0,37.262,37.3038,37.262,37.2759,63200.0
2013-01-22 15:40:00,53.39,53.52,53.37,53.52,105300.0,37.2759,37.3667,37.262,37.3667,105300.0
2013-01-22 15:45:00,53.51,53.54,53.46,53.47,183900.0,37.3597,37.3806,37.3248,37.3318,183900.0
2013-01-22 15:50:00,53.47,53.5,53.42,53.48,136700.0,37.3318,37.3527,37.2969,37.3388,136700.0
2013-01-22 15:55:00,53.49,53.54,53.48,53.54,354700.0,37.3457,37.3806,37.3388,37.3806,354700.0
2013-01-23 09:30:00,53.71,53.87,53.62,53.83,203000.0,37.4993,37.611,37.4365,37.5831,203000.0
2013-01-23 09:35:00,53.82,53.94,53.7,53.77,171400.0,37.5761,37.6599,37.4924,37.5412,171400.0
2013-01-23 09:40:00,53.79,53.8,53.64,53.64,94000.0,37.5552,37.5622,37.4505,37.4505,94000.0
2013-01-23 09:45:00,53.64,53.65,53.45,53.53,160000.0,37.4505,37.4574,37.3178,37.3737,160000.0
2013-01-23 09:50:00,53.54,53.61,53.53,53.53,120100.0,37.3806,37.4295,37.3737,37.3737,120100.0
2013-01-23 09:55:00,53.53,53.64,53.51,53.59,58300.0,37.3737,37.4505,37.3597,37.4156,58300.0
2013-01-23 10:00:00,53.6,53.62,53.46,53.52,176500.0,37.4225,37.4365,37.3248,37.3667,176500.0
2013-01-23 10:05:00,53.5,53.57,53.42,53.5,114000.0,37.3527,37.4016,37.2969,37.3527,114000.0
2013-01-23 10:10:00,53.49,53.51,53.32,53.33,126500.0,37.3457,37.3597,37.227,37.234,126500.0
2013-01-23 10:15:00,53.33,53.36,53.14,53.3,126900.0,37.234,37.255,37.1014,37.2131,126900.0
2013-01-23 10:20:00,53.3,53.4,53.13,53.13,107100.0,37.2131,37.2829,37.0944,37.0944,107100.0
2013-01-23 10:25:00,53.13,53.2,53.02,53.07,113200.0,37.0944,37.1433,37.0176,37.0525,113200.0
2013-01-23 10:30:00,53.07,53.1,52.95,52.96,113400.0,37.0525,37.0734,36.9687,36.9757,113400.0
2013-01-23 10:35:00,52.96,53.04,52.88,53.04,95100.0,36.9757,37.0316,36.9198,37.0316,95100.0
2013-01-23 10:40:00,53.03,53.15,53.03,53.06,89200.0,37.0246,37.1084,37.0246,37.0455,89200.0
2013-01-23 10:45:00,53.06,53.08,53.01,53.02,28900.0,37.0455,37.0595,37.0106,37.0176,28900.0
2013-01-23 10:50:00,53.01,53.05,52.97,53.05,49600.0,37.0106,37.0385,36.9827,37.0385,49600.0
2013-01-23 10:55:00,53.04,53.05,52.96,53.01,37400.0,37.0316,37.0385,36.9757,37.0106,37400.0
2013-01-23 11:00:00,53.01,53.02,52.95,52.98,34500.0,37.0106,37.0176,36.9687,36.9897,34500.0
2013-01-23 11:05:00,53.0,53.03,52.9,52.93,50600.0,37.0036,37.0246,36.9338,36.9548,50600.0
2013-01-23 11:10:00,52.93,53.12,52.93,53.1,55400.0,36.9548,37.0874,36.9548,37.0734,55400.0
2013-01-23 11:15:00,53.09,53.18,53.09,53.16,39100.0,37.0665,37.1293,37.0665,37.1153,39100.0
2013-01-23 11:20:00,53.17,53.28,53.16,53.16,80000.0,37.1223,37.1991,37.1153,37.1153,80000.0
2013-01-23 11:25:00,53.17,53.19,53.05,53.09,37200.0,37.1223,37.1363,37.0385,37.0665,37200.0
2013-01-23 11:30:00,53.09,53.15,53.08,53.09,26300.0,37.0665,37.1084,37.0595,37.0665,26300.0
2013-01-23 11:35:00,53.09,53.09,52.98,53.01,73200.0,37.0665,37.0665,36.9897,37.0106,73200.0
2013-01-23 11:40:00,53.03,53.03,53.0,53.02,28200.0,37.0246,37.0246,37.0036,37.0176,28200.0
2013-01-23 11:45:00,53.0,53.1,52.98,53.03,95800.0,37.0036,37.0734,36.9897,37.0246,95800.0
2013-01-23 11:50:00,53.03,53.09,52.95,52.96,91200.0,37.0246,37.0665,36.9687,36.9757,91200.0
2013-01-23 11:55:00,52.96,53.01,52.95,53.0,73000.0,36.9757,37.0106,36.9687,37.0036,73000.0
2013-01-23 12:00:00,52.98,53.1,52.98,53.08,57900.0,36.9897,37.0734,36.9897,37.0595,57900.0
2013-01-23 12:05:00,53.08,53.14,53.04,53.07,45800.0,37.0595,37.1014,37.0316,37.0525,45800.0
2013-01-23 12:10:00,53.07,53.07,53.0,53.01,36900.0,37.0525,37.0525,37.0036,37.0106,36900.0
2013-01-23 12:15:00,53.01,53.11,53.01,53.1,34700.0,37.0106,37.0804,37.0106,37.0734,34700.0
2013-01-23 12:20:00,53.09,53.12,53.05,53.05,25000.0,37.0665,37.0874,37.0385,37.0385,25000.0
2013-01-23 12:25:00,53.06,53.09,53.04,53.09,21400.0,37.0455,37.0665,37.0316,37.0665,21400.0
2013-01-23 12:30:00,53.09,53.11,53.07,53.09,15700.0,37.0665,37.0804,37.0525,37.0665,15700.0
2013-01-23 12:35:00,53.09,53.17,53.09,53.1,55600.0,37.0665,37.1223,37.0665,37.0734,55600.0
2013-01-23 12:40:00,53.1,53.16,53.1,53.15,14500.0,37.0734,37.1153,37.0734,37.1084,14500.0
2013-01-23 12:45:00,53.16,53.22,53.15,53.17,50200.0,37.1153,37.1572,37.1084,37.1223,50200.0
2013-01-23 12:50:00,53.17,53.19,53.12,53.12,43900.0,37.1223,37.1363,37.0874,37.0874,43900.0
2013-01-23 12:55:00,53.12,53.29,53.12,53.28,45100.0,37.0874,37.2061,37.0874,37.1991,45100.0
2013-01-23 13:00:00,53.28,53.38,53.27,53.35,76700.0,37.1991,37.2689,37.1921,37.248,76700.0
2013-01-23 13:05:00,53.36,53.43,53.36,53.38,46400.0,37.255,37.3038,37.255,37.2689,46400.0
2013-01-23 13:10:00,53.39,53.4,53.36,53.38,29100.0,37.2759,37.2829,37.255,37.2689,29100.0
2013-01-23 13:15:00,53.38,53.43,53.37,53.37,44200.0,37.2689,37.3038,37.262,37.262,44200.0
2013-01-23 13:20:00,53.37,53.39,53.34,53.36,18700.0,37.262,37.2759,37.241,37.255,18700.0
2013-01-23 13:25:00,53.36,53.4,53.29,53.3,40800.0,37.255,37.2829,37.2061,37.2131,40800.0
2013-01-23 13:30:00,53.3,53.31,53.23,53.28,50700.0,37.2131,37.2201,37.1642,37.1991,50700.0
2013-01-23 13:35:00,53.29,53.29,53.21,53.23,51400.0,37.2061,37.2061,37.1502,37.1642,51400.0
2013-01-23 13:40:00,53.24,53.33,53.23,53.29,41700.0,37.1712,37.234,37.1642,37.2061,41700.0
2013-01-23 13:45:00,53.28,53.28,53.21,53.22,36300.0,37.1991,37.1991,37.1502,37.1572,36300.0
2013-01-23 13:50:00,53.21,53.23,53.18,53.2,33400.0,37.1502,37.1642,37.1293,37.1433,33400.0
2013-01-23 13:55:00,53.19,53.22,53.14,53.21,30300.0,37.1363,37.1572,37.1014,37.1502,30300.0
2013-01-23 14:00:00,53.22,53.3,53.21,53.28,42400.0,37.1572,37.2131,37.1502,37.1991,42400.0
2013-01-23 14:05:00,53.28,53.3,53.24,53.24,22500.0,37.1991,37.2131,37.1712,37.1712,22500.0
2013-01-23 14:10:00,53.24,53.28,53.23,53.26,21700.0,37.1712,37.1991,37.1642,37.1852,21700.0
2013-01-23 14:15:00,53.28,53.28,53.21,53.23,34000.0,37.1991,37.1991,37.1502,37.1642,34000.0
2013-01-23 14:20:00,53.22,53.23,53.18,53.19,22500.0,37.1572,37.1642,37.1293,37.1363,22500.0
2013-01-23 14:25:00,53.19,53.23,53.16,53.23,22400.0,37.1363,37.1642,37.1153,37.1642,22400.0
2013-01-23 14:30:00,53.23,53.26,53.23,53.23,16500.0,37.1642,37.1852,37.1642,37.1642,16500.0
2013-01-23 14:35:00,53.23,53.29,53.21,53.29,27400.0,37.1642,37.2061,37.1502,37.2061,27400.0
2013-01-23 14:40:00,53.29,53.41,53.29,53.41,59800.0,37.2061,37.2899,37.2061,37.2899,59800.0
2013-01-23 14:45:00,53.41,53.56,53.41,53.53,90800.0,37.2899,37.3946,37.2899,37.3737,90800.0
2013-01-23 14:50:00,53.53,53.56,53.49,53.51,78800.0,37.3737,37.3946,37.3457,37.3597,78800.0
2013-01-23 14:55:00,53.53,53.56,53.47,53.51,73300.0,37.3737,37.3946,37.3318,37.3597,73300.0
2013-01-23 15:00:00,53.5,53.56,53.5,53.56,54100.0,37.3527,37.3946,37.3527,37.3946,54100.0
2013-01-23 15:05:00,53.56,53.57,53.52,53.55,53600.0,37.3946,37.4016,37.3667,37.3876,53600.0
2013-01-23 15:10:00,53.55,53.56,53.49,53.51,54000.0,37.3876,37.3946,37.3457,37.3597,54000.0
2013-01-23 15:15:00,53.5,53.52,53.44,53.5,68200.0,37.3527,37.3667,37.3108,37.3527,68200.0
2013-01-23 15:20:00,53.5,53.54,53.47,53.52,72800.0,37.3527,37.3806,37.3318,37.3667,72800.0
2013-01-23 15:25:00,53.52,53.57,53.52,53.53,77400.0,37.3667,37.4016,37.3667,37.3737,77400.0
2013-01-23 15:30:00,53.53,53.54,53.48,53.48,48900.0,37.3737,37.3806,37.3388,37.3388,48900.0
2013-01-23 15:35:00,53.48,53.48,53.42,53.43,67500.0,37.3388,37.3388,37.2969,37.3038,67500.0
2013-01-23 15:40:00,53.42,53.43,53.33,53.39,93500.0,37.2969,37.3038,37.234,37.2759,93500.0
2013-01-23 15:45:00,53.38,53.41,53.38,53.4,65000.0,37.2689,37.2899,37.2689,37.2829,65000.0
2013-01-23 15:50:00,53.4,53.41,53.34,53.37,134000.0,37.2829,37.2899,37.241,37.262,134000.0
2013-01-23 15:55:00,53.38,53.38,53.26,53.27,251300.0,37.2689,37.2689,37.1852,37.1921,251300.0
2013-01-24 09:30:00,53.3,53.4,53.14,53.25,159500.0,37.2131,37.2829,37.1014,37.1782,159500.0
2013-01-24 09:35:00,53.25,53.25,53.11,53.12,156600.0,37.1782,37.1782,37.0804,37.0874,156600.0
2013-01-24 09:40:00,53.13,53.24,53.0,53.18,200500.0,37.0944,37.1712,37.0036,37.1293,200500.0
2013-01-24 09:45:00,53.18,53.18,52.92,53.01,136800.0,37.1293,37.1293,36.9478,37.0106,136800.0
2013-01-24 09:50:00,52.96,53.06,52.95,53.02,60600.0,36.9757,37.0455,36.9687,37.0176,60600.0
2013-01-24 09:55:00,53.01,53.1,52.99,53.08,89900.0,37.0106,37.0734,36.9966,37.0595,89900.0
2013-01-24 10:00:00,53.09,53.13,53.03,53.1,61300.0,37.0665,37.0944,37.0246,37.0734,61300.0
2013-01-24 10:05:00,53.09,53.11,53.03,53.07,95300.0,37.0665,37.0804,37.0246,37.0525,95300.0
2013-01-24 10:10:00,53.08,53.16,53.05,53.14,118700.0,37.0595,37.1153,37.0385,37.1014,118700.0
2013-01-24 10:15:00,53.13,53.18,53.13,53.16,87100.0,37.0944,37.1293,37.0944,37.1153,87100.0
2013-01-24 10:20:00,53.16,53.2,53.13,53.16,55400.0,37.1153,37.1433,37.0944,37.1153,55400.0
2013-01-24 10:25:00,53.16,53.25,53.16,53.23,61100.0,37.1153,37.1782,37.1153,37.1642,61100.0
2013-01-24 10:30:00,53.22,53.25,53.15,53.18,124200.0,37.1572,37.1782,37.1084,37.1293,124200.0
2013-01-24 10:35:00,53.19,53.3,53.08,53.28,122800.0,37.1363,37.2131,37.0595,37.1991,122800.0
2013-01-24 10:40:00,53.28,53.28,53.14,53.15,75800.0,37.1991,37.1991,37.1014,37.1084,75800.0
2013-01-24 10:45:00,53.15,53.2,53.12,53.2,41800.0,37.1084,37.1433,37.0874,37.1433,41800.0
2013-01-24 10:50:00,53.2,53.26,53.13,53.13,60100.0,37.1433,37.1852,37.0944,37.0944,60100.0
2013-01-24 10:55:00,53.12,53.13,53.06,53.08,76200.0,37.0874,37.0944,37.0455,37.0595,76200.0
2013-01-24 11:00:00,53.07,53.16,53.07,53.12,64500.0,37.0525,37.1153,37.0525,37.0874,64500.0
2013-01-24 11:05:00,53.11,53.12,53.04,53.1,62700.0,37.0804,37.0874,37.0316,37.0734,62700.0
2013-01-24 11:10:00,53.09,53.1,53.05,53.1,67100.0,37.0665,37.0734,37.0385,37.0734,67100.0
2013-01-24 11:15:00,53.09,53.16,53.09,53.15,43700.0,37.0665,37.1153,37.0665,37.1084,43700.0
2013-01-24 11:20:00,53.16,53.18,53.12,53.16,54200.0,37.1153,37.1293,37.0874,37.1153,54200.0
2013-01-24 11:25:00,53.15,53.22,53.15,53.2,58500.0,37.1084,37.1572,37.1084,37.1433,58500.0
2013-01-24 11:30:00,53.19,53.24,53.19,53.22,55400.0,37.1363,37.1712,37.1363,37.1572,55400.0
2013-01-24 11:35:00,53.23,53.23,53.19,53.21,57300.0,37.1642,37.1642,37.1363,37.1502,57300.0
2013-01-24 11:40:00,53.21,53.3,53.2,53.3,62700.0,37.1502,37.2131,37.1433,37.2131,62700.0
2013-01-24 11:45:00,53.29,53.46,53.29,53.44,147800.0,37.2061,37.3248,37.2061,37.3108,147800.0
2013-01-24 11:50:00,53.44,53.5,53.34,53.36,172900.0,37.3108,37.3527,37.241,37.255,172900.0
2013-01-24 11:55:00,53.36,53.43,53.34,53.4,63600.0,37.255,37.3038,37.241,37.2829,63600.0
2013-01-24 12:00:00,53.4,53.44,53.38,53.41,96400.0,37.2829,37.3108,37.2689,37.2899,96400.0
2013-01-24 12:05:00,53.4,53.44,53.35,53.42,86000.0,37.2829,37.3108,37.248,37.2969,86000.0
2013-01-24 12:10:00,53.42,53.42,53.38,53.42,82800.0,37.2969,37.2969,37.2689,37.2969,82800.0
2013-01-24 12:15:00,53.42,53.48,53.41,53.41,76900.0,37.2969,37.3388,37.2899,37.2899,76900.0
2013-01-24 12:20:00,53.41,53.47,53.41,53.41,44100.0,37.2899,37.3318,37.2899,37.2899,44100.0
2013-01-24 12:25:00,53.41,53.43,53.4,53.42,103800.0,37.2899,37.3038,37.2829,37.2969,103800.0
2013-01-24 12:30:00,53.42,53.43,53.38,53.38,136100.0,37.2969,37.3038,37.2689,37.2689,136100.0
2013-01-24 12:35:00,53.39,53.39,53.31,53.35,146500.0,37.2759,37.2759,37.2201,37.248,146500.0
2013-01-24 12:40:00,53.36,53.41,53.22,53.22,153300.0,37.255,37.2899,37.1572,37.1572,153300.0
2013-01-24 12:45:00,53.21,53.28,53.2,53.25,56100.0,37.1502,37.1991,37.1433,37.1782,56100.0
2013-01-24 12:50:00,53.25,53.28,53.24,53.25,55000.0,37.1782,37.1991,37.1712,37.1782,55000.0
2013-01-24 12:55:00,53.25,53.27,53.23,53.25,84800.0,37.1782,37.1921,37.1642,37.1782,84800.0
2013-01-24 13:00:00,53.25,53.29,53.15,53.18,63200.0,37.1782,37.2061,37.1084,37.1293,63200.0
2013-01-24 13:05:00,53.15,53.16,53.12,53.14,40700.0,37.1084,37.1153,37.0874,37.1014,40700.0
2013-01-24 13:10:00,53.13,53.2,53.12,53.16,33200.0,37.0944,37.1433,37.0874,37.1153,33200.0
2013-01-24 13:15:00,53.15,53.18,53.14,53.18,39300.0,37.1084,37.1293,37.1014,37.1293,39300.0
2013-01-24 13:20:00,53.18,53.24,53.18,53.18,52700.0,37.1293,37.1712,37.1293,37.1293,52700.0
2013-01-24 13:25:00,53.18,53.22,53.17,53.17,32400.0,37.1293,37.1572,37.1223,37.1223,32400.0
2013-01-24 13:30:00,53.18,53.18,53.04,53.05,49000.0,37.1293,37.1293,37.0316,37.0385,49000.0
2013-01-24 13:35:00,53.05,53.08,52.98,52.99,82700.0,37.0385,37.0595,36.9897,36.9966,82700.0
2013-01-24 13:40:00,52.99,53.0,52.88,52.9,125800.0,36.9966,37.0036,36.9198,36.9338,125800.0
2013-01-24 13:45:00,52.9,52.9,52.75,52.78,85000.0,36.9338,36.9338,36.8291,36.85,85000.0
2013-01-24 13:50:00,52.78,52.9,52.77,52.9,62400.0,36.85,36.9338,36.843,36.9338,62400.0
2013-01-24 13:55:00,52.9,52.91,52.85,52.87,28100.0,36.9338,36.9408,36.8989,36.9129,28100.0
2013-01-24 14:00:00,52.87,52.91,52.76,52.77,48900.0,36.9129,36.9408,36.8361,36.843,48900.0
2013-01-24 14:05:00,52.77,52.82,52.75,52.8,56800.0,36.843,36.878,36.8291,36.864,56800.0
2013-01-24 14:10:00,52.81,52.87,52.69,52.71,137200.0,36.871,36.9129,36.7872,36.8012,137200.0
2013-01-24 14:15:00,52.72,52.9,52.72,52.81,112200.0,36.8081,36.9338,36.8081,36.871,112200.0
2013-01-24 14:20:00,52.81,52.83,52.78,52.83,50400.0,36.871,36.8849,36.85,36.8849,50400.0
2013-01-24 14:25:00,52.83,52.83,52.73,52.75,61600.0,36.8849,36.8849,36.8151,36.8291,61600.0
2013-01-24 14:30:00,52.75,52.88,52.75,52.87,74800.0,36.8291,36.9198,36.8291,36.9129,74800.0
2013-01-24 14:35:00,52.87,52.88,52.78,52.79,67500.0,36.9129,36.9198,36.85,36.857,67500.0
2013-01-24 14:40:00,52.8,52.83,52.78,52.81,75000.0,36.864,36.8849,36.85,36.871,75000.0
2013-01-24 14:45:00,52.81,52.85,52.8,52.82,69900.0,36.871,36.8989,36.864,36.878,69900.0
2013-01-24 14:50:00,52.82,52.84,52.8,52.82,102200.0,36.878,36.8919,36.864,36.878,102200.0
2013-01-24 14:55:00,52.82,52.82,52.77,52.77,77100.0,36.878,36.878,36.843,36.843,77100.0
2013-01-24 15:00:00,52.77,52.82,52.76,52.8,81300.0,36.843,36.878,36.8361,36.864,81300.0
2013-01-24 15:05:00,52.8,52.87,52.76,52.87,76100.0,36.864,36.9129,36.8361,36.9129,76100.0
2013-01-24 15:10:00,52.87,52.94,52.86,52.88,68600.0,36.9129,36.9617,36.9059,36.9198,68600.0
2013-01-24 15:15:00,52.9,52.97,52.9,52.92,43400.0,36.9338,36.9827,36.9338,36.9478,43400.0
2013-01-24 15:20:00,52.91,52.91,52.84,52.85,59300.0,36.9408,36.9408,36.8919,36.8989,59300.0
2013-01-24 15:25:00,52.85,52.92,52.84,52.9,54000.0,36.8989,36.9478,36.8919,36.9338,54000.0
2013-01-24 15:30:00,52.91,52.92,52.85,52.85,55700.0,36.9408,36.9478,36.8989,36.8989,55700.0
2013-01-24 15:35:00,52.85,52.93,52.83,52.89,64000.0,36.8989,36.9548,36.8849,36.9268,64000.0
2013-01-24 15:40:00,52.89,52.91,52.87,52.91,43700.0,36.9268,36.9408,36.9129,36.9408,43700.0
2013-01-24 15:45:00,52.91,52.91,52.69,52.74,152700.0,36.9408,36.9408,36.7872,36.8221,152700.0
2013-01-24 15:50:00,52.75,52.8,52.7,52.7,99200.0,36.8291,36.864,36.7942,36.7942,99200.0
2013-01-24 15:55:00,52.7,52.75,52.65,52.75,421500.0,36.7942,36.8291,36.7593,36.8291,421500.0
2013-01-25 09:30:00,53.07,53.11,52.77,52.89,128800.0,37.0525,37.0804,36.843,36.9268,128800.0
2013-01-25 09:35:00,52.89,52.93,52.8,52.85,69800.0,36.9268,36.9548,36.864,36.8989,69800.0
2013-01-25 09:40:00,52.85,52.97,52.84,52.9,70000.0,36.8989,36.9827,36.8919,36.9338,70000.0
2013-01-25 09:45:00,52.89,52.97,52.8,52.84,71500.0,36.9268,36.9827,36.864,36.8919,71500.0
2013-01-25 09:50:00,52.84,52.85,52.66,52.81,68100.0,36.8919,36.8989,36.7662,36.871,68100.0
2013-01-25 09:55:00,52.82,52.85,52.78,52.81,27400.0,36.878,36.8989,36.85,36.871,27400.0
2013-01-25 10:00:00,52.81,52.91,52.71,52.86,71900.0,36.871,36.9408,36.8012,36.9059,71900.0
2013-01-25 10:05:00,52.85,52.87,52.78,52.78,36400.0,36.8989,36.9129,36.85,36.85,36400.0
2013-01-25 10:10:00,52.79,52.8,52.7,52.73,39000.0,36.857,36.864,36.7942,36.8151,39000.0
2013-01-25 10:15:00,52.73,52.79,52.7,52.76,192400.0,36.8151,36.857,36.7942,36.8361,192400.0
2013-01-25 10:20:00,52.76,52.86,52.75,52.82,125900.0,36.8361,36.9059,36.8291,36.878,125900.0
2013-01-25 10:25:00,52.82,52.87,52.61,52.61,133900.0,36.878,36.9129,36.7313,36.7313,133900.0
2013-01-25 10:30:00,52.62,52.63,52.52,52.54,80600.0,36.7383,36.7453,36.6685,36.6825,80600.0
2013-01-25 10:35:00,52.54,52.67,52.54,52.67,68800.0,36.6825,36.7732,36.6825,36.7732,68800.0
2013-01-25 10:40:00,52.65,52.78,52.63,52.72,90900.0,36.7593,36.85,36.7453,36.8081,90900.0
2013-01-25 10:45:00,52.7,52.76,52.65,52.7,41300.0,36.7942,36.8361,36.7593,36.7942,41300.0
2013-01-25 10:50:00,52.71,52.71,52.57,52.6,49100.0,36.8012,36.8012,36.7034,36.7244,49100.0
2013-01-25 10:55:00,52.61,52.62,52.47,52.54,76700.0,36.7313,36.7383,36.6336,36.6825,76700.0
2013-01-25 11:00:00,52.54,52.58,52.46,52.55,47100.0,36.6825,36.7104,36.6266,36.6894,47100.0
2013-01-25 11:05:00,52.54,52.57,52.36,52.38,112300.0,36.6825,36.7034,36.5568,36.5708,112300.0
2013-01-25 11:10:00,52.38,52.46,52.37,52.45,68000.0,36.5708,36.6266,36.5638,36.6196,68000.0
2013-01-25 11:15:00,52.44,52.47,52.32,52.33,63200.0,36.6126,36.6336,36.5289,36.5358,63200.0
2013-01-25 11:20:00,52.34,52.39,52.29,52.3,63500.0,36.5428,36.5777,36.5079,36.5149,63500.0
2013-01-25 11:25:00,52.3,52.32,52.22,52.3,129500.0,36.5149,36.5289,36.459,36.5149,129500.0
2013-01-25 11:30:00,52.3,52.33,52.22,52.25,127400.0,36.5149,36.5358,36.459,36.48,127400.0
2013-01-25 11:35:00,52.25,52.4,52.23,52.4,70500.0,36.48,36.5847,36.466,36.5847,70500.0
2013-01-25 11:40:00,52.39,52.42,52.35,52.4,100200.0,36.5777,36.5987,36.5498,36.5847,100200.0
2013-01-25 11:45:00,52.42,52.56,52.4,52.53,78500.0,36.5987,36.6964,36.5847,36.6755,78500.0
2013-01-25 11:50:00,52.53,52.58,52.5,52.51,82900.0,36.6755,36.7104,36.6545,36.6615,82900.0
2013-01-25 11:55:00,52.51,52.53,52.49,52.53,42700.0,36.6615,36.6755,36.6476,36.6755,42700.0
2013-01-25 12:00:00,52.53,52.64,52.52,52.64,58300.0,36.6755,36.7523,36.6685,36.7523,58300.0
2013-01-25 12:05:00,52.64,52.72,52.62,52.7,62100.0,36.7523,36.8081,36.7383,36.7942,62100.0
2013-01-25 12:10:00,52.69,52.73,52.67,52.73,38300.0,36.7872,36.8151,36.7732,36.8151,38300.0
2013-01-25 12:15:00,52.72,52.98,52.71,52.96,181100.0,36.8081,36.9897,36.8012,36.9757,181100.0
2013-01-25 12:20:00,52.96,52.97,52.88,52.91,36300.0,36.9757,36.9827,36.9198,36.9408,36300.0
2013-01-25 12:25:00,52.91,52.91,52.83,52.84,26700.0,36.9408,36.9408,36.8849,36.8919,26700.0
2013-01-25 12:30:00,52.85,52.86,52.75,52.76,74500.0,36.8989,36.9059,36.8291,36.8361,74500.0
2013-01-25 12:35:00,52.76,52.76,52.71,52.73,34600.0,36.8361,36.8361,36.8012,36.8151,34600.0
2013-01-25 12:40:00,52.74,52.8,52.72,52.75,33900.0,36.8221,36.864,36.8081,36.8291,33900.0
2013-01-25 12:45:00,52.75,52.75,52.69,52.69,52000.0,36.8291,36.8291,36.7872,36.7872,52000.0
2013-01-25 12:50:00,52.69,52.74,52.65,52.69,62900.0,36.7872,36.8221,36.7593,36.7872,62900.0
2013-01-25 12:55:00,52.69,52.72,52.63,52.65,34800.0,36.7872,36.8081,36.7453,36.7593,34800.0
2013-01-25 13:00:00,52.66,52.68,52.63,52.64,62500.0,36.7662,36.7802,36.7453,36.7523,62500.0
2013-01-25 13:05:00,52.65,52.7,52.63,52.69,25400.0,36.7593,36.7942,36.7453,36.7872,25400.0
2013-01-25 13:10:00,52.7,52.77,52.65,52.65,84300.0,36.7942,36.843,36.7593,36.7593,84300.0
2013-01-25 13:15:00,52.65,52.67,52.63,52.66,28900.0,36.7593,36.7732,36.7453,36.7662,28900.0
2013-01-25 13:20:00,52.66,52.72,52.63,52.71,41200.0,36.7662,36.8081,36.7453,36.8012,41200.0
2013-01-25 13:25:00,52.7,52.75,52.69,52.71,56900.0,36.7942,36.8291,36.7872,36.8012,56900.0
2013-01-25 13:30:00,52.71,52.75,52.65,52.65,61800.0,36.8012,36.8291,36.7593,36.7593,61800.0
2013-01-25 13:35:00,52.64,52.66,52.59,52.65,67700.0,36.7523,36.7662,36.7174,36.7593,67700.0
2013-01-25 13:40:00,52.65,52.66,52.61,52.64,48000.0,36.7593,36.7662,36.7313,36.7523,48000.0
2013-01-25 13:45:00,52.65,52.66,52.6,52.6,37600.0,36.7593,36.7662,36.7244,36.7244,37600.0
2013-01-25 13:50:00,52.6,52.61,52.52,52.56,63000.0,36.7244,36.7313,36.6685,36.6964,63000.0
2013-01-25 13:55:00,52.58,52.65,52.56,52.63,31600.0,36.7104,36.7593,36.6964,36.7453,31600.0
2013-01-25 14:00:00,52.64,52.7,52.63,52.69,53500.0,36.7523,36.7942,36.7453,36.7872,53500.0
2013-01-25 14:05:00,52.7,52.81,52.7,52.81,56300.0,36.7942,36.871,36.7942,36.871,56300.0
2013-01-25 14:10:00,52.81,52.84,52.76,52.77,39500.0,36.871,36.8919,36.8361,36.843,39500.0
2013-01-25 14:15:00,52.77,52.8,52.71,52.73,56500.0,36.843,36.864,36.8012,36.8151,56500.0
2013-01-25 14:20:00,52.73,52.82,52.71,52.79,45600.0,36.8151,36.878,36.8012,36.857,45600.0
2013-01-25 14:25:00,52.79,52.84,52.76,52.82,30000.0,36.857,36.8919,36.8361,36.878,30000.0
2013-01-25 14:30:00,52.83,52.87,52.82,52.83,65300.0,36.8849,36.9129,36.878,36.8849,65300.0
2013-01-25 14:35:00,52.84,52.86,52.81,52.84,27200.0,36.8919,36.9059,36.871,36.8919,27200.0
2013-01-25 14:40:00,52.83,52.85,52.78,52.81,58800.0,36.8849,36.8989,36.85,36.871,58800.0
2013-01-25 14:45:00,52.8,52.9,52.8,52.88,60100.0,36.864,36.9338,36.864,36.9198,60100.0
2013-01-25 14:50:00,52.88,52.9,52.72,52.75,57300.0,36.9198,36.9338,36.8081,36.8291,57300.0
2013-01-25 14:55:00,52.74,52.75,52.69,52.74,46100.0,36.8221,36.8291,36.7872,36.8221,46100.0
2013-01-25 15:00:00,52.74,52.75,52.7,52.73,54400.0,36.8221,36.8291,36.7942,36.8151,54400.0
2013-01-25 15:05:00,52.72,52.72,52.63,52.68,59700.0,36.8081,36.8081,36.7453,36.7802,59700.0
2013-01-25 15:10:00,52.69,52.74,52.65,52.7,54700.0,36.7872,36.8221,36.7593,36.7942,54700.0
2013-01-25 15:15:00,52.69,52.71,52.64,52.65,70500.0,36.7872,36.8012,36.7523,36.7593,70500.0
2013-01-25 15:20:00,52.65,52.71,52.64,52.67,67400.0,36.7593,36.8012,36.7523,36.7732,67400.0
2013-01-25 15:25:00,52.68,52.7,52.65,52.68,65400.0,36.7802,36.7942,36.7593,36.7802,65400.0
2013-01-25 15:30:00,52.68,52.71,52.62,52.67,63100.0,36.7802,36.8012,36.7383,36.7732,63100.0
2013-01-25 15:35:00,52.67,52.7,52.63,52.67,53900.0,36.7732,36.7942,36.7453,36.7732,53900.0
2013-01-25 15:40:00,52.67,52.68,52.63,52.68,86500.0,36.7732,36.7802,36.7453,36.7802,86500.0
2013-01-25 15:45:00,52.68,52.69,52.62,52.62,86700.0,36.7802,36.7872,36.7383,36.7383,86700.0
2013-01-25 15:50:00,52.62,52.74,52.62,52.73,109300.0,36.7383,36.8221,36.7383,36.8151,109300.0
2013-01-25 15:55:00,52.74,52.74,52.62,52.71,195800.0,36.8221,36.8221,36.7383,36.8012,195800.0
2013-01-28 09:30:00,53.19,53.5,53.14,53.27,291400.0,37.1363,37.3527,37.1014,37.1921,291400.0
2013-01-28 09:35:00,53.23,53.49,53.14,53.29,231100.0,37.1642,37.3457,37.1014,37.2061,231100.0
2013-01-28 09:40:00,53.29,53.35,53.12,53.17,109600.0,37.2061,37.248,37.0874,37.1223,109600.0
2013-01-28 09:45:00,53.12,53.22,52.95,52.99,123800.0,37.0874,37.1572,36.9687,36.9966,123800.0
2013-01-28 09:50:00,52.98,53.06,52.85,52.85,89300.0,36.9897,37.0455,36.8989,36.8989,89300.0
2013-01-28 09:55:00,52.85,52.86,52.71,52.75,74400.0,36.8989,36.9059,36.8012,36.8291,74400.0
2013-01-28 10:00:00,52.75,52.8,52.54,52.75,116100.0,36.8291,36.864,36.6825,36.8291,116100.0
2013-01-28 10:05:00,52.75,52.83,52.56,52.63,118400.0,36.8291,36.8849,36.6964,36.7453,118400.0
2013-01-28 10:10:00,52.62,52.68,52.55,52.58,79500.0,36.7383,36.7802,36.6894,36.7104,79500.0
2013-01-28 10:15:00,52.58,52.83,52.58,52.83,103400.0,36.7104,36.8849,36.7104,36.8849,103400.0
2013-01-28 10:20:00,52.83,52.99,52.74,52.92,112900.0,36.8849,36.9966,36.8221,36.9478,112900.0
2013-01-28 10:25:00,52.93,53.05,52.9,52.99,69200.0,36.9548,37.0385,36.9338,36.9966,69200.0
2013-01-28 10:30:00,52.99,53.04,52.94,52.97,50900.0,36.9966,37.0316,36.9617,36.9827,50900.0
2013-01-28 10:35:00,52.96,52.96,52.75,52.75,77700.0,36.9757,36.9757,36.8291,36.8291,77700.0
2013-01-28 10:40:00,52.76,52.8,52.69,52.76,65400.0,36.8361,36.864,36.7872,36.8361,65400.0
2013-01-28 10:45:00,52.77,52.88,52.74,52.74,48400.0,36.843,36.9198,36.8221,36.8221,48400.0
2013-01-28 10:50:00,52.75,52.76,52.66,52.71,52700.0,36.8291,36.8361,36.7662,36.8012,52700.0
2013-01-28 10:55:00,52.69,52.72,52.61,52.68,43100.0,36.7872,36.8081,36.7313,36.7802,43100.0
2013-01-28 11:00:00,52.7,52.83,52.67,52.76,88300.0,36.7942,36.8849,36.7732,36.8361,88300.0
2013-01-28 11:05:00,52.77,52.83,52.76,52.79,76400.0,36.843,36.8849,36.8361,36.857,76400.0
2013-01-28 11:10:00,52.79,52.88,52.77,52.81,62500.0,36.857,36.9198,36.843,36.871,62500.0
2013-01-28 11:15:00,52.8,52.83,52.78,52.82,41600.0,36.864,36.8849,36.85,36.878,41600.0
2013-01-28 11:20:00,52.83,52.88,52.76,52.8,107700.0,36.8849,36.9198,36.8361,36.864,107700.0
2013-01-28 11:25:00,52.78,52.92,52.78,52.92,69400.0,36.85,36.9478,36.85,36.9478,69400.0
2013-01-28 11:30:00,52.93,52.98,52.92,52.98,50400.0,36.9548,36.9897,36.9478,36.9897,50400.0
2013-01-28 11:35:00,52.98,53.13,52.96,53.11,85200.0,36.9897,37.0944,36.9757,37.0804,85200.0
2013-01-28 11:40:00,53.12,53.15,52.99,53.01,89900.0,37.0874,37.1084,36.9966,37.0106,89900.0
2013-01-28 11:45:00,53.02,53.13,53.02,53.09,73100.0,37.0176,37.0944,37.0176,37.0665,73100.0
2013-01-28 11:50:00,53.08,53.15,53.06,53.15,95500.0,37.0595,37.1084,37.0455,37.1084,95500.0
2013-01-28 11:55:00,53.15,53.22,53.14,53.22,53600.0,37.1084,37.1572,37.1014,37.1572,53600.0
2013-01-28 12:00:00,53.22,53.24,53.16,53.2,97300.0,37.1572,37.1712,37.1153,37.1433,97300.0
2013-01-28 12:05:00,53.2,53.24,53.17,53.2,79500.0,37.1433,37.1712,37.1223,37.1433,79500.0
2013-01-28 12:10:00,53.19,53.23,53.13,53.2,96800.0,37.1363,37.1642,37.0944,37.1433,96800.0
2013-01-28 12:15:00,53.19,53.23,53.18,53.2,71200.0,37.1363,37.1642,37.1293,37.1433,71200.0
2013-01-28 12:20:00,53.2,53.2,53.03,53.04,47000.0,37.1433,37.1433,37.0246,37.0316,47000.0
2013-01-28 12:25:00,53.04,53.1,53.02,53.08,61000.0,37.0316,37.0734,37.0176,37.0595,61000.0
2013-01-28 12:30:00,53.09,53.11,53.02,53.04,59700.0,37.0665,37.0804,37.0176,37.0316,59700.0
2013-01-28 12:35:00,53.05,53.05,52.99,53.01,41900.0,37.0385,37.0385,36.9966,37.0106,41900.0
2013-01-28 12:40:00,53.01,53.08,53.0,53.07,39200.0,37.0106,37.0595,37.0036,37.0525,39200.0
2013-01-28 12:45:00,53.07,53.08,53.0,53.01,35100.0,37.0525,37.0595,37.0036,37.0106,35100.0
2013-01-28 12:50:00,53.0,53.04,52.99,53.03,60500.0,37.0036,37.0316,36.9966,37.0246,60500.0
2013-01-28 12:55:00,53.03,53.08,53.03,53.06,40300.0,37.0246,37.0595,37.0246,37.0455,40300.0
2013-01-28 13:00:00,53.06,53.1,53.05,53.08,24200.0,37.0455,37.0734,37.0385,37.0595,24200.0
2013-01-28 13:05:00,53.08,53.09,53.0,53.03,37400.0,37.0595,37.0665,37.0036,37.0246,37400.0
2013-01-28 13:10:00,53.03,53.06,53.01,53.02,29900.0,37.0246,37.0455,37.0106,37.0176,29900.0
2013-01-28 13:15:00,53.03,53.06,53.0,53.03,42300.0,37.0246,37.0455,37.0036,37.0246,42300.0
2013-01-28 13:20:00,53.03,53.06,52.97,53.04,61000.0,37.0246,37.0455,36.9827,37.0316,61000.0
2013-01-28 13:25:00,53.04,53.05,53.0,53.01,17200.0,37.0316,37.0385,37.0036,37.0106,17200.0
2013-01-28 13:30:00,53.02,53.05,53.0,53.03,39500.0,37.0176,37.0385,37.0036,37.0246,39500.0
2013-01-28 13:35:00,53.03,53.05,52.99,53.0,46500.0,37.0246,37.0385,36.9966,37.0036,46500.0
2013-01-28 13:40:00,52.99,53.03,52.93,52.94,32100.0,36.9966,37.0246,36.9548,36.9617,32100.0
2013-01-28 13:45:00,52.93,52.95,52.92,52.94,18500.0,36.9548,36.9687,36.9478,36.9617,18500.0
2013-01-28 13:50:00,52.95,52.95,52.91,52.93,25400.0,36.9687,36.9687,36.9408,36.9548,25400.0
2013-01-28 13:55:00,52.94,53.03,52.93,53.03,56500.0,36.9617,37.0246,36.9548,37.0246,56500.0
2013-01-28 14:00:00,53.02,53.03,52.96,53.01,36600.0,37.0176,37.0246,36.9757,37.0106,36600.0
2013-01-28 14:05:00,53.01,53.01,52.96,53.0,29700.0,37.0106,37.0106,36.9757,37.0036,29700.0
2013-01-28 14:10:00,53.01,53.07,52.98,53.03,45600.0,37.0106,37.0525,36.9897,37.0246,45600.0
2013-01-28 14:15:00,53.03,53.04,52.99,52.99,51800.0,37.0246,37.0316,36.9966,36.9966,51800.0
2013-01-28 14:20:00,52.99,53.02,52.98,53.01,51300.0,36.9966,37.0176,36.9897,37.0106,51300.0
2013-01-28 14:25:00,53.01,53.01,52.96,52.98,30800.0,37.0106,37.0106,36.9757,36.9897,30800.0
2013-01-28 14:30:00,52.98,53.02,52.97,53.02,24000.0,36.9897,37.0176,36.9827,37.0176,24000.0
2013-01-28 14:35:00,53.02,53.03,52.98,53.02,46500.0,37.0176,37.0246,36.9897,37.0176,46500.0
2013-01-28 14:40:00,53.02,53.05,52.96,52.98,32000.0,37.0176,37.0385,36.9757,36.9897,32000.0
2013-01-28 14:45:00,52.97,53.02,52.97,53.01,31000.0,36.9827,37.0176,36.9827,37.0106,31000.0
2013-01-28 14:50:00,53.01,53.03,52.98,53.01,26800.0,37.0106,37.0246,36.9897,37.0106,26800.0
2013-01-28 14:55:00,53.0,53.02,52.98,53.02,42200.0,37.0036,37.0176,36.9897,37.0176,42200.0
2013-01-28 15:00:00,53.02,53.03,52.97,52.97,61800.0,37.0176,37.0246,36.9827,36.9827,61800.0
2013-01-28 15:05:00,52.98,53.01,52.84,52.98,100000.0,36.9897,37.0106,36.8919,36.9897,100000.0
2013-01-28 15:10:00,52.98,53.0,52.89,52.89,62400.0,36.9897,37.0036,36.9268,36.9268,62400.0
2013-01-28 15:15:00,52.89,52.9,52.82,52.82,66800.0,36.9268,36.9338,36.878,36.878,66800.0
2013-01-28 15:20:00,52.83,52.84,52.75,52.8,87500.0,36.8849,36.8919,36.8291,36.864,87500.0
2013-01-28 15:25:00,52.78,52.9,52.78,52.84,67700.0,36.85,36.9338,36.85,36.8919,67700.0
2013-01-28 15:30:00,52.84,52.9,52.81,52.88,64100.0,36.8919,36.9338,36.871,36.9198,64100.0
2013-01-28 15:35:00,52.88,52.89,52.81,52.84,53000.0,36.9198,36.9268,36.871,36.8919,53000.0
2013-01-28 15:40:00,52.84,52.84,52.76,52.8,79800.0,36.8919,36.8919,36.8361,36.864,79800.0
2013-01-28 15:45:00,52.79,52.89,52.77,52.88,87500.0,36.857,36.9268,36.843,36.9198,87500.0
2013-01-28 15:50:00,52.89,52.96,52.86,52.86,102800.0,36.9268,36.9757,36.9059,36.9059,102800.0
2013-01-28 15:55:00,52.86,52.92,52.85,52.9,195900.0,36.9059,36.9478,36.8989,36.9338,195900.0
2013-01-29 09:30:00,52.6,52.74,52.55,52.69,151500.0,36.7244,36.8221,36.6894,36.7872,151500.0
2013-01-29 09:35:00,52.68,52.74,52.51,52.52,107000.0,36.7802,36.8221,36.6615,36.6685,107000.0
2013-01-29 09:40:00,52.53,52.53,52.42,52.46,96200.0,36.6755,36.6755,36.5987,36.6266,96200.0
2013-01-29 09:45:00,52.47,52.56,52.43,52.45,116200.0,36.6336,36.6964,36.6057,36.6196,116200.0
2013-01-29 09:50:00,52.46,52.55,52.45,52.52,59800.0,36.6266,36.6894,36.6196,36.6685,59800.0
2013-01-29 09:55:00,52.52,52.64,52.51,52.52,111200.0,36.6685,36.7523,36.6615,36.6685,111200.0
2013-01-29 10:00:00,52.52,52.56,52.46,52.52,92300.0,36.6685,36.6964,36.6266,36.6685,92300.0
2013-01-29 10:05:00,52.53,52.55,52.26,52.31,159900.0,36.6755,36.6894,36.487,36.5219,159900.0
2013-01-29 10:10:00,52.31,52.41,52.27,52.41,76200.0,36.5219,36.5917,36.494,36.5917,76200.0
2013-01-29 10:15:00,52.43,52.5,52.42,52.49,65700.0,36.6057,36.6545,36.5987,36.6476,65700.0
2013-01-29 10:20:00,52.48,52.49,52.27,52.38,105200.0,36.6406,36.6476,36.494,36.5708,105200.0
2013-01-29 10:25:00,52.4,52.4,52.28,52.29,65300.0,36.5847,36.5847,36.5009,36.5079,65300.0
2013-01-29 10:30:00,52.28,52.29,51.94,51.97,188600.0,36.5009,36.5079,36.2636,36.2845,188600.0
2013-01-29 10:35:00,51.97,52.04,51.81,51.93,189100.0,36.2845,36.3334,36.1728,36.2566,189100.0
2013-01-29 10:40:00,51.93,51.99,51.85,51.9,151500.0,36.2566,36.2985,36.2007,36.2356,151500.0
2013-01-29 10:45:00,51.9,52.04,51.88,51.99,96400.0,36.2356,36.3334,36.2217,36.2985,96400.0
2013-01-29 10:50:00,52.0,52.0,51.76,51.78,176000.0,36.3054,36.3054,36.1379,36.1518,176000.0
2013-01-29 10:55:00,51.78,51.97,51.76,51.86,163900.0,36.1518,36.2845,36.1379,36.2077,163900.0
2013-01-29 11:00:00,51.87,51.96,51.85,51.95,207200.0,36.2147,36.2775,36.2007,36.2705,207200.0
2013-01-29 11:05:00,51.95,51.95,51.65,51.65,198200.0,36.2705,36.2705,36.0611,36.0611,198200.0
2013-01-29 11:10:00,51.66,51.75,51.53,51.58,189700.0,36.0681,36.1309,35.9773,36.0122,189700.0
2013-01-29 11:15:00,51.58,51.69,51.52,51.69,82900.0,36.0122,36.089,35.9703,36.089,82900.0
2013-01-29 11:20:00,51.69,51.91,51.69,51.87,105500.0,36.089,36.2426,36.089,36.2147,105500.0
2013-01-29 11:25:00,51.89,51.95,51.77,51.88,184800.0,36.2286,36.2705,36.1449,36.2217,184800.0
2013-01-29 11:30:00,51.89,51.9,51.83,51.88,44600.0,36.2286,36.2356,36.1868,36.2217,44600.0
2013-01-29 11:35:00,51.88,51.88,51.67,51.7,70900.0,36.2217,36.2217,36.075,36.096,70900.0
2013-01-29 11:40:00,51.69,51.71,51.65,51.68,62800.0,36.089,36.103,36.0611,36.082,62800.0
2013-01-29 11:45:00,51.69,51.83,51.69,51.81,100700.0,36.089,36.1868,36.089,36.1728,100700.0
2013-01-29 11:50:00,51.8,51.9,51.76,51.76,111600.0,36.1658,36.2356,36.1379,36.1379,111600.0
2013-01-29 11:55:00,51.76,51.85,51.66,51.78,111900.0,36.1379,36.2007,36.0681,36.1518,111900.0
2013-01-29 12:00:00,51.77,51.8,51.6,51.61,104500.0,36.1449,36.1658,36.0262,36.0332,104500.0
2013-01-29 12:05:00,51.6,51.6,51.55,51.58,133900.0,36.0262,36.0262,35.9913,36.0122,133900.0
2013-01-29 12:10:00,51.58,51.58,51.51,51.54,71000.0,36.0122,36.0122,35.9633,35.9843,71000.0
2013-01-29 12:15:00,51.53,51.6,51.53,51.54,106400.0,35.9773,36.0262,35.9773,35.9843,106400.0
2013-01-29 12:20:00,51.54,51.54,51.35,51.4,177900.0,35.9843,35.9843,35.8516,35.8865,177900.0
2013-01-29 12:25:00,51.39,51.43,51.34,51.35,94900.0,35.8796,35.9075,35.8446,35.8516,94900.0
2013-01-29 12:30:00,51.35,51.37,51.3,51.34,140000.0,35.8516,35.8656,35.8167,35.8446,140000.0
2013-01-29 12:35:00,51.34,51.38,51.34,51.37,124000.0,35.8446,35.8726,35.8446,35.8656,124000.0
2013-01-29 12:40:00,51.36,51.37,51.34,51.35,69800.0,35.8586,35.8656,35.8446,35.8516,69800.0
2013-01-29 12:45:00,51.35,51.53,51.35,51.52,79900.0,35.8516,35.9773,35.8516,35.9703,79900.0
2013-01-29 12:50:00,51.51,51.54,51.44,51.5,133300.0,35.9633,35.9843,35.9145,35.9564,133300.0
2013-01-29 12:55:00,51.49,51.5,51.45,51.48,77800.0,35.9494,35.9564,35.9214,35.9424,77800.0
2013-01-29 13:00:00,51.47,51.5,51.46,51.49,48900.0,35.9354,35.9564,35.9284,35.9494,48900.0
2013-01-29 13:05:00,51.49,51.54,51.42,51.45,98400.0,35.9494,35.9843,35.9005,35.9214,98400.0
2013-01-29 13:10:00,51.45,51.48,51.44,51.46,36400.0,35.9214,35.9424,35.9145,35.9284,36400.0
2013-01-29 13:15:00,51.46,51.5,51.45,51.5,29600.0,35.9284,35.9564,35.9214,35.9564,29600.0
2013-01-29 13:20:00,51.5,51.52,51.5,51.5,32900.0,35.9564,35.9703,35.9564,35.9564,32900.0
2013-01-29 13:25:00,51.5,51.51,51.48,51.5,71700.0,35.9564,35.9633,35.9424,35.9564,71700.0
2013-01-29 13:30:00,51.5,51.54,51.48,51.53,151700.0,35.9564,35.9843,35.9424,35.9773,151700.0
2013-01-29 13:35:00,51.53,51.54,51.51,51.53,77000.0,35.9773,35.9843,35.9633,35.9773,77000.0
2013-01-29 13:40:00,51.54,51.57,51.53,51.56,961300.0,35.9843,36.0052,35.9773,35.9982,961300.0
2013-01-29 13:45:00,51.56,51.57,51.45,51.48,265100.0,35.9982,36.0052,35.9214,35.9424,265100.0
2013-01-29 13:50:00,51.48,51.54,51.45,51.49,95500.0,35.9424,35.9843,35.9214,35.9494,95500.0
2013-01-29 13:55:00,51.5,51.52,51.48,51.49,60900.0,35.9564,35.9703,35.9424,35.9494,60900.0
2013-01-29 14:00:00,51.48,51.56,51.48,51.5,82500.0,35.9424,35.9982,35.9424,35.9564,82500.0
2013-01-29 14:05:00,51.5,51.52,51.43,51.5,80600.0,35.9564,35.9703,35.9075,35.9564,80600.0
2013-01-29 14:10:00,51.5,51.51,51.42,51.44,33400.0,35.9564,35.9633,35.9005,35.9145,33400.0
2013-01-29 14:15:00,51.44,51.49,51.44,51.45,34000.0,35.9145,35.9494,35.9145,35.9214,34000.0
2013-01-29 14:20:00,51.45,51.5,51.41,51.43,53100.0,35.9214,35.9564,35.8935,35.9075,53100.0
2013-01-29 14:25:00,51.43,51.44,51.34,51.35,69200.0,35.9075,35.9145,35.8446,35.8516,69200.0
2013-01-29 14:30:00,51.36,51.46,51.34,51.46,46200.0,35.8586,35.9284,35.8446,35.9284,46200.0
2013-01-29 14:35:00,51.44,51.5,51.44,51.47,37600.0,35.9145,35.9564,35.9145,35.9354,37600.0
2013-01-29 14:40:00,51.47,51.48,51.38,51.39,44400.0,35.9354,35.9424,35.8726,35.8796,44400.0
2013-01-29 14:45:00,51.38,51.39,51.32,51.33,171000.0,35.8726,35.8796,35.8307,35.8377,171000.0
2013-01-29 14:50:00,51.33,51.44,51.32,51.35,90500.0,35.8377,35.9145,35.8307,35.8516,90500.0
2013-01-29 14:55:00,51.34,51.41,51.31,51.39,99400.0,35.8446,35.8935,35.8237,35.8796,99400.0
2013-01-29 15:00:00,51.4,51.41,51.36,51.37,57700.0,35.8865,35.8935,35.8586,35.8656,57700.0
2013-01-29 15:05:00,51.37,51.38,51.31,51.33,66900.0,35.8656,35.8726,35.8237,35.8377,66900.0
2013-01-29 15:10:00,51.34,51.36,51.3,51.35,97200.0,35.8446,35.8586,35.8167,35.8516,97200.0
2013-01-29 15:15:00,51.35,51.42,51.32,51.42,62200.0,35.8516,35.9005,35.8307,35.9005,62200.0
2013-01-29 15:20:00,51.41,51.47,51.36,51.39,113900.0,35.8935,35.9354,35.8586,35.8796,113900.0
2013-01-29 15:25:00,51.39,51.41,51.33,51.41,58000.0,35.8796,35.8935,35.8377,35.8935,58000.0
2013-01-29 15:30:00,51.41,51.42,51.35,51.35,89000.0,35.8935,35.9005,35.8516,35.8516,89000.0
2013-01-29 15:35:00,51.35,51.35,51.15,51.22,250000.0,35.8516,35.8516,35.712,35.7609,250000.0
2013-01-29 15:40:00,51.21,51.22,51.02,51.09,300100.0,35.7539,35.7609,35.6212,35.6701,300100.0
2013-01-29 15:45:00,51.11,51.2,51.05,51.19,253700.0,35.6841,35.7469,35.6422,35.7399,253700.0
2013-01-29 15:50:00,51.2,51.2,51.07,51.15,292100.0,35.7469,35.7469,35.6561,35.712,292100.0
2013-01-29 15:55:00,51.15,51.19,51.01,51.09,580700.0,35.712,35.7399,35.6142,35.6701,580700.0
2013-01-30 09:30:00,51.43,51.65,51.3,51.47,397900.0,35.9075,36.0611,35.8167,35.9354,397900.0
2013-01-30 09:35:00,51.47,51.58,51.43,51.5,235200.0,35.9354,36.0122,35.9075,35.9564,235200.0
2013-01-30 09:40:00,51.46,51.55,51.15,51.21,373000.0,35.9284,35.9913,35.712,35.7539,373000.0
2013-01-30 09:45:00,51.21,51.28,51.0,51.01,350600.0,35.7539,35.8028,35.6073,35.6142,350600.0
2013-01-30 09:50:00,51.02,51.06,50.9,50.98,269200.0,35.6212,35.6492,35.5374,35.5933,269200.0
2013-01-30 09:55:00,51.0,51.23,50.95,51.18,180100.0,35.6073,35.7678,35.5724,35.7329,180100.0
2013-01-30 10:00:00,51.16,51.21,51.12,51.16,93000.0,35.719,35.7539,35.691,35.719,93000.0
2013-01-30 10:05:00,51.16,51.21,51.09,51.12,122200.0,35.719,35.7539,35.6701,35.691,122200.0
2013-01-30 10:10:00,51.11,51.15,51.09,51.11,108800.0,35.6841,35.712,35.6701,35.6841,108800.0
2013-01-30 10:15:00,51.1,51.4,51.06,51.26,166500.0,35.6771,35.8865,35.6492,35.7888,166500.0
2013-01-30 10:20:00,51.25,51.44,51.24,51.39,149900.0,35.7818,35.9145,35.7748,35.8796,149900.0
2013-01-30 10:25:00,51.39,51.5,51.37,51.49,60500.0,35.8796,35.9564,35.8656,35.9494,60500.0
2013-01-30 10:30:00,51.48,51.66,51.39,51.62,147000.0,35.9424,36.0681,35.8796,36.0401,147000.0
2013-01-30 10:35:00,51.62,51.69,51.52,51.63,173500.0,36.0401,36.089,35.9703,36.0471,173500.0
2013-01-30 10:40:00,51.62,51.63,51.4,51.43,77200.0,36.0401,36.0471,35.8865,35.9075,77200.0
2013-01-30 10:45:00,51.43,51.53,51.36,51.53,71700.0,35.9075,35.9773,35.8586,35.9773,71700.0
2013-01-30 10:50:00,51.51,51.61,51.51,51.6,79000.0,35.9633,36.0332,35.9633,36.0262,79000.0
2013-01-30 10:55:00,51.58,51.66,51.52,51.54,108500.0,36.0122,36.0681,35.9703,35.9843,108500.0
2013-01-30 11:00:00,51.53,51.53,51.37,51.48,66700.0,35.9773,35.9773,35.8656,35.9424,66700.0
2013-01-30 11:05:00,51.48,51.57,51.48,51.55,39900.0,35.9424,36.0052,35.9424,35.9913,39900.0
2013-01-30 11:10:00,51.55,51.58,51.47,51.51,53900.0,35.9913,36.0122,35.9354,35.9633,53900.0
2013-01-30 11:15:00,51.5,51.52,51.45,51.49,38200.0,35.9564,35.9703,35.9214,35.9494,38200.0
2013-01-30 11:20:00,51.49,51.6,51.47,51.53,67700.0,35.9494,36.0262,35.9354,35.9773,67700.0
2013-01-30 11:25:00,51.54,51.59,51.5,51.54,43800.0,35.9843,36.0192,35.9564,35.9843,43800.0
2013-01-30 11:30:00,51.54,51.68,51.53,51.6,74500.0,35.9843,36.082,35.9773,36.0262,74500.0
2013-01-30 11:35:00,51.6,51.64,51.58,51.64,48700.0,36.0262,36.0541,36.0122,36.0541,48700.0
2013-01-30 11:40:00,51.64,51.65,51.5,51.51,77200.0,36.0541,36.0611,35.9564,35.9633,77200.0
2013-01-30 11:45:00,51.52,51.57,51.52,51.55,71900.0,35.9703,36.0052,35.9703,35.9913,71900.0
2013-01-30 11:50:00,51.54,51.54,51.34,51.37,73900.0,35.9843,35.9843,35.8446,35.8656,73900.0
2013-01-30 11:55:00,51.36,51.45,51.34,51.39,50100.0,35.8586,35.9214,35.8446,35.8796,50100.0
2013-01-30 12:00:00,51.41,51.49,51.34,51.49,39600.0,35.8935,35.9494,35.8446,35.9494,39600.0
2013-01-30 12:05:00,51.47,51.47,51.34,51.39,70900.0,35.9354,35.9354,35.8446,35.8796,70900.0
2013-01-30 12:10:00,51.39,51.42,51.35,51.39,30800.0,35.8796,35.9005,35.8516,35.8796,30800.0
2013-01-30 12:15:00,51.39,51.42,51.37,51.4,27100.0,35.8796,35.9005,35.8656,35.8865,27100.0
2013-01-30 12:20:00,51.41,51.44,51.35,51.42,40000.0,35.8935,35.9145,35.8516,35.9005,40000.0
2013-01-30 12:25:00,51.43,51.55,51.41,51.54,56300.0,35.9075,35.9913,35.8935,35.9843,56300.0
2013-01-30 12:30:00,51.54,51.58,51.5,51.55,53000.0,35.9843,36.0122,35.9564,35.9913,53000.0
2013-01-30 12:35:00,51.54,51.55,51.5,51.53,46500.0,35.9843,35.9913,35.9564,35.9773,46500.0
2013-01-30 12:40:00,51.53,51.58,51.51,51.57,48000.0,35.9773,36.0122,35.9633,36.0052,48000.0
2013-01-30 12:45:00,51.56,51.57,51.52,51.57,31400.0,35.9982,36.0052,35.9703,36.0052,31400.0
2013-01-30 12:50:00,51.57,51.57,51.53,51.55,40100.0,36.0052,36.0052,35.9773,35.9913,40100.0
2013-01-30 12:55:00,51.55,51.62,51.53,51.62,58200.0,35.9913,36.0401,35.9773,36.0401,58200.0
2013-01-30 13:00:00,51.62,51.62,51.56,51.6,46400.0,36.0401,36.0401,35.9982,36.0262,46400.0
2013-01-30 13:05:00,51.6,51.69,51.6,51.65,82100.0,36.0262,36.089,36.0262,36.0611,82100.0
2013-01-30 13:10:00,51.65,51.66,51.5,51.53,60100.0,36.0611,36.0681,35.9564,35.9773,60100.0
2013-01-30 13:15:00,51.53,51.54,51.46,51.49,68800.0,35.9773,35.9843,35.9284,35.9494,68800.0
2013-01-30 13:20:00,51.49,51.6,51.48,51.59,35100.0,35.9494,36.0262,35.9424,36.0192,35100.0
2013-01-30 13:25:00,51.59,51.64,51.52,51.52,51400.0,36.0192,36.0541,35.9703,35.9703,51400.0
2013-01-30 13:30:00,51.53,51.63,51.52,51.62,27800.0,35.9773,36.0471,35.9703,36.0401,27800.0
2013-01-30 13:35:00,51.62,51.74,51.6,51.73,123100.0,36.0401,36.1239,36.0262,36.1169,123100.0
2013-01-30 13:40:00,51.73,51.73,51.64,51.65,48900.0,36.1169,36.1169,36.0541,36.0611,48900.0
2013-01-30 13:45:00,51.65,51.66,51.55,51.65,98600.0,36.0611,36.0681,35.9913,36.0611,98600.0
2013-01-30 13:50:00,51.66,51.7,51.55,51.57,88000.0,36.0681,36.096,35.9913,36.0052,88000.0
2013-01-30 13:55:00,51.57,51.65,51.55,51.65,76200.0,36.0052,36.0611,35.9913,36.0611,76200.0
2013-01-30 14:00:00,51.65,51.75,51.61,51.7,66100.0,36.0611,36.1309,36.0332,36.096,66100.0
2013-01-30 14:05:00,51.7,51.72,51.67,51.69,30600.0,36.096,36.11,36.075,36.089,30600.0
2013-01-30 14:10:00,51.7,51.86,51.65,51.81,82100.0,36.096,36.2077,36.0611,36.1728,82100.0
2013-01-30 14:15:00,51.84,51.92,51.75,51.89,101800.0,36.1937,36.2496,36.1309,36.2286,101800.0
2013-01-30 14:20:00,51.92,51.95,51.78,51.78,186500.0,36.2496,36.2705,36.1518,36.1518,186500.0
2013-01-30 14:25:00,51.8,51.87,51.73,51.85,73300.0,36.1658,36.2147,36.1169,36.2007,73300.0
2013-01-30 14:30:00,51.86,51.86,51.72,51.74,128300.0,36.2077,36.2077,36.11,36.1239,128300.0
2013-01-30 14:35:00,51.73,51.97,51.71,51.96,113300.0,36.1169,36.2845,36.103,36.2775,113300.0
2013-01-30 14:40:00,51.95,51.98,51.88,51.96,93100.0,36.2705,36.2915,36.2217,36.2775,93100.0
2013-01-30 14:45:00,51.95,51.97,51.84,51.88,76300.0,36.2705,36.2845,36.1937,36.2217,76300.0
2013-01-30 14:50:00,51.9,51.93,51.81,51.83,83700.0,36.2356,36.2566,36.1728,36.1868,83700.0
2013-01-30 14:55:00,51.83,51.83,51.74,51.78,59200.0,36.1868,36.1868,36.1239,36.1518,59200.0
2013-01-30 15:00:00,51.79,51.81,51.73,51.73,68500.0,36.1588,36.1728,36.1169,36.1169,68500.0
2013-01-30 15:05:00,51.74,51.84,51.72,51.84,95600.0,36.1239,36.1937,36.11,36.1937,95600.0
2013-01-30 15:10:00,51.83,51.83,51.65,51.66,121600.0,36.1868,36.1868,36.0611,36.0681,121600.0
2013-01-30 15:15:00,51.66,51.66,51.56,51.63,82800.0,36.0681,36.0681,35.9982,36.0471,82800.0
2013-01-30 15:20:00,51.63,51.67,51.59,51.62,89400.0,36.0471,36.075,36.0192,36.0401,89400.0
2013-01-30 15:25:00,51.62,51.63,51.59,51.6,80700.0,36.0401,36.0471,36.0192,36.0262,80700.0
2013-01-30 15:30:00,51.6,51.66,51.57,51.59,93800.0,36.0262,36.0681,36.0052,36.0192,93800.0
2013-01-30 15:35:00,51.59,51.59,51.53,51.58,58700.0,36.0192,36.0192,35.9773,36.0122,58700.0
2013-01-30 15:40:00,51.57,51.6,51.55,51.6,115700.0,36.0052,36.0262,35.9913,36.0262,115700.0
2013-01-30 15:45:00,51.6,51.79,51.58,51.67,265500.0,36.0262,36.1588,36.0122,36.075,265500.0
2013-01-30 15:50:00,51.68,51.77,51.62,51.75,358600.0,36.082,36.1449,36.0401,36.1309,358600.0
2013-01-30 15:55:00,51.74,51.75,51.57,51.58,364800.0,36.1239,36.1309,36.0052,36.0122,364800.0
2013-01-31 09:30:00,53.34,54.0,52.59,53.95,1255600.0,37.241,37.7018,36.7174,37.6669,1255600.0
2013-01-31 09:35:00,53.89,54.62,53.76,54.55,1057900.0,37.625,38.1347,37.5342,38.0858,1057900.0
2013-01-31 09:40:00,54.56,54.95,54.27,54.86,883500.0,38.0928,38.3651,37.8903,38.3022,883500.0
2013-01-31 09:45:00,54.85,54.98,54.73,54.84,535900.0,38.2953,38.386,38.2115,38.2883,535900.0
2013-01-31 09:50:00,54.88,54.93,54.47,54.64,430200.0,38.3162,38.3511,38.03,38.1486,430200.0
2013-01-31 09:55:00,54.66,54.89,54.53,54.55,335300.0,38.1626,38.3232,38.0718,38.0858,335300.0
2013-01-31 10:00:00,54.55,54.87,54.55,54.64,263000.0,38.0858,38.3092,38.0858,38.1486,263000.0
2013-01-31 10:05:00,54.64,54.8,54.62,54.8,264100.0,38.1486,38.2604,38.1347,38.2604,264100.0
2013-01-31 10:10:00,54.8,54.92,54.68,54.7,308800.0,38.2604,38.3441,38.1766,38.1905,308800.0
2013-01-31 10:15:00,54.74,54.79,54.65,54.7,216500.0,38.2185,38.2534,38.1556,38.1905,216500.0
2013-01-31 10:20:00,54.7,54.85,54.69,54.8,253100.0,38.1905,38.2953,38.1836,38.2604,253100.0
2013-01-31 10:25:00,54.8,54.82,54.75,54.78,132900.0,38.2604,38.2743,38.2254,38.2464,132900.0
2013-01-31 10:30:00,54.79,54.98,54.75,54.94,368900.0,38.2534,38.386,38.2254,38.3581,368900.0
2013-01-31 10:35:00,54.95,55.1,54.77,54.85,932700.0,38.3651,38.4698,38.2394,38.2953,932700.0
2013-01-31 10:40:00,54.85,54.95,54.26,54.3,497500.0,38.2953,38.3651,37.8833,37.9113,497500.0
2013-01-31 10:45:00,54.32,54.4,54.04,54.09,346600.0,37.9252,37.9811,37.7297,37.7646,346600.0
2013-01-31 10:50:00,54.1,54.17,53.93,54.16,421500.0,37.7716,37.8205,37.6529,37.8135,421500.0
2013-01-31 10:55:00,54.16,54.17,54.03,54.1,224900.0,37.8135,37.8205,37.7228,37.7716,224900.0
2013-01-31 11:00:00,54.08,54.34,54.0,54.3,677500.0,37.7577,37.9392,37.7018,37.9113,677500.0
2013-01-31 11:05:00,54.29,54.29,54.13,54.13,134900.0,37.9043,37.9043,37.7926,37.7926,134900.0
2013-01-31 11:10:00,54.12,54.19,53.82,54.09,210200.0,37.7856,37.8345,37.5761,37.7646,210200.0
2013-01-31 11:15:00,54.1,54.18,54.0,54.17,129100.0,37.7716,37.8275,37.7018,37.8205,129100.0
2013-01-31 11:20:00,54.16,54.26,54.15,54.2,106500.0,37.8135,37.8833,37.8065,37.8414,106500.0
2013-01-31 11:25:00,54.18,54.32,54.18,54.28,112200.0,37.8275,37.9252,37.8275,37.8973,112200.0
2013-01-31 11:30:00,54.28,54.28,54.14,54.19,85100.0,37.8973,37.8973,37.7996,37.8345,85100.0
2013-01-31 11:35:00,54.2,54.5,54.18,54.44,113800.0,37.8414,38.0509,37.8275,38.009,113800.0
2013-01-31 11:40:00,54.43,54.64,54.33,54.64,143500.0,38.002,38.1486,37.9322,38.1486,143500.0
2013-01-31 11:45:00,54.65,54.75,54.56,54.7,134000.0,38.1556,38.2254,38.0928,38.1905,134000.0
2013-01-31 11:50:00,54.69,54.8,54.65,54.66,88500.0,38.1836,38.2604,38.1556,38.1626,88500.0
2013-01-31 11:55:00,54.67,54.83,54.63,54.83,79200.0,38.1696,38.2813,38.1417,38.2813,79200.0
2013-01-31 12:00:00,54.82,54.85,54.73,54.76,74000.0,38.2743,38.2953,38.2115,38.2324,74000.0
2013-01-31 12:05:00,54.76,54.77,54.61,54.69,61900.0,38.2324,38.2394,38.1277,38.1836,61900.0
2013-01-31 12:10:00,54.69,54.74,54.66,54.73,87900.0,38.1836,38.2185,38.1626,38.2115,87900.0
2013-01-31 12:15:00,54.73,54.8,54.72,54.75,76100.0,38.2115,38.2604,38.2045,38.2254,76100.0
2013-01-31 12:20:00,54.75,54.75,54.64,54.64,46600.0,38.2254,38.2254,38.1486,38.1486,46600.0
2013-01-31 12:25:00,54.64,54.73,54.63,54.69,54400.0,38.1486,38.2115,38.1417,38.1836,54400.0
2013-01-31 12:30:00,54.69,54.7,54.58,54.6,68800.0,38.1836,38.1905,38.1068,38.1207,68800.0
2013-01-31 12:35:00,54.59,54.64,54.5,54.61,492200.0,38.1137,38.1486,38.0509,38.1277,492200.0
2013-01-31 12:40:00,54.61,54.73,54.55,54.72,276000.0,38.1277,38.2115,38.0858,38.2045,276000.0
2013-01-31 12:45:00,54.72,54.95,54.71,54.95,108500.0,38.2045,38.3651,38.1975,38.3651,108500.0
2013-01-31 12:50:00,54.94,54.97,54.8,54.89,81400.0,38.3581,38.379,38.2604,38.3232,81400.0
2013-01-31 12:55:00,54.87,54.92,54.82,54.82,82500.0,38.3092,38.3441,38.2743,38.2743,82500.0
2013-01-31 13:00:00,54.83,54.87,54.81,54.81,52900.0,38.2813,38.3092,38.2673,38.2673,52900.0
2013-01-31 13:05:00,54.81,54.81,54.66,54.77,74500.0,38.2673,38.2673,38.1626,38.2394,74500.0
2013-01-31 13:10:00,54.76,54.81,54.68,54.76,62800.0,38.2324,38.2673,38.1766,38.2324,62800.0
2013-01-31 13:15:00,54.76,54.85,54.75,54.79,65700.0,38.2324,38.2953,38.2254,38.2534,65700.0
2013-01-31 13:20:00,54.79,54.8,54.69,54.73,97100.0,38.2534,38.2604,38.1836,38.2115,97100.0
2013-01-31 13:25:00,54.72,54.74,54.67,54.69,79400.0,38.2045,38.2185,38.1696,38.1836,79400.0
2013-01-31 13:30:00,54.7,54.73,54.58,54.58,101300.0,38.1905,38.2115,38.1068,38.1068,101300.0
2013-01-31 13:35:00,54.58,54.69,54.58,54.67,139700.0,38.1068,38.1836,38.1068,38.1696,139700.0
2013-01-31 13:40:00,54.68,54.68,54.62,54.62,104100.0,38.1766,38.1766,38.1347,38.1347,104100.0
2013-01-31 13:45:00,54.62,54.65,54.58,54.63,75800.0,38.1347,38.1556,38.1068,38.1417,75800.0
2013-01-31 13:50:00,54.62,54.71,54.62,54.7,85800.0,38.1347,38.1975,38.1347,38.1905,85800.0
2013-01-31 13:55:00,54.69,54.75,54.66,54.73,99800.0,38.1836,38.2254,38.1626,38.2115,99800.0
2013-01-31 14:00:00,54.73,54.8,54.72,54.8,53000.0,38.2115,38.2604,38.2045,38.2604,53000.0
2013-01-31 14:05:00,54.79,54.83,54.74,54.83,95100.0,38.2534,38.2813,38.2185,38.2813,95100.0
2013-01-31 14:10:00,54.83,54.92,54.77,54.9,85900.0,38.2813,38.3441,38.2394,38.3302,85900.0
2013-01-31 14:15:00,54.9,54.95,54.89,54.94,65900.0,38.3302,38.3651,38.3232,38.3581,65900.0
2013-01-31 14:20:00,54.93,54.99,54.91,54.93,112100.0,38.3511,38.393,38.3372,38.3511,112100.0
2013-01-31 14:25:00,54.91,55.0,54.91,54.99,95700.0,38.3372,38.4,38.3372,38.393,95700.0
2013-01-31 14:30:00,54.99,55.0,54.9,54.94,79600.0,38.393,38.4,38.3302,38.3581,79600.0
2013-01-31 14:35:00,54.94,54.94,54.86,54.88,116500.0,38.3581,38.3581,38.3022,38.3162,116500.0
2013-01-31 14:40:00,54.88,54.94,54.85,54.92,97100.0,38.3162,38.3581,38.2953,38.3441,97100.0
2013-01-31 14:45:00,54.93,55.0,54.91,54.97,109600.0,38.3511,38.4,38.3372,38.379,109600.0
2013-01-31 14:50:00,54.97,55.06,54.94,55.03,206900.0,38.379,38.4419,38.3581,38.4209,206900.0
2013-01-31 14:55:00,55.02,55.13,54.98,55.07,214300.0,38.414,38.4908,38.386,38.4489,214300.0
2013-01-31 15:00:00,55.07,55.07,54.91,55.0,184200.0,38.4489,38.4489,38.3372,38.4,184200.0
2013-01-31 15:05:00,55.0,55.02,54.91,55.0,120100.0,38.4,38.414,38.3372,38.4,120100.0
2013-01-31 15:10:00,54.99,55.05,54.89,54.91,183800.0,38.393,38.4349,38.3232,38.3372,183800.0
2013-01-31 15:15:00,54.9,55.02,54.89,55.0,111800.0,38.3302,38.414,38.3232,38.4,111800.0
2013-01-31 15:20:00,54.99,55.02,54.89,54.91,179400.0,38.393,38.414,38.3232,38.3372,179400.0
2013-01-31 15:25:00,54.9,54.92,54.88,54.92,170700.0,38.3302,38.3441,38.3162,38.3441,170700.0
2013-01-31 15:30:00,54.91,55.0,54.86,54.98,134800.0,38.3372,38.4,38.3022,38.386,134800.0
2013-01-31 15:35:00,54.98,55.0,54.92,54.98,107500.0,38.386,38.4,38.3441,38.386,107500.0
2013-01-31 15:40:00,54.99,55.13,54.98,55.06,281200.0,38.393,38.4908,38.386,38.4419,281200.0
2013-01-31 15:45:00,55.07,55.1,54.96,55.03,186000.0,38.4489,38.4698,38.3721,38.4209,186000.0
2013-01-31 15:50:00,55.03,55.13,54.98,55.13,292600.0,38.4209,38.4908,38.386,38.4908,292600.0
2013-01-31 15:55:00,55.13,55.37,55.11,55.26,681800.0,38.4908,38.6583,38.4768,38.5815,681800.0
2013-02-01 09:30:00,54.68,55.08,54.58,54.89,551100.0,38.1766,38.4558,38.1068,38.3232,551100.0
2013-02-01 09:35:00,54.86,54.88,54.35,54.48,419500.0,38.3022,38.3162,37.9462,38.0369,419500.0
2013-02-01 09:40:00,54.48,54.56,54.29,54.32,315300.0,38.0369,38.0928,37.9043,37.9252,315300.0
2013-02-01 09:45:00,54.32,54.52,54.26,54.33,169800.0,37.9252,38.0649,37.8833,37.9322,169800.0
2013-02-01 09:50:00,54.35,54.61,54.29,54.6,327000.0,37.9462,38.1277,37.9043,38.1207,327000.0
2013-02-01 09:55:00,54.61,54.78,54.54,54.59,295000.0,38.1277,38.2464,38.0788,38.1137,295000.0
2013-02-01 10:00:00,54.59,54.77,54.59,54.77,253300.0,38.1137,38.2394,38.1137,38.2394,253300.0
2013-02-01 10:05:00,54.76,54.81,54.5,54.54,188300.0,38.2324,38.2673,38.0509,38.0788,188300.0
2013-02-01 10:10:00,54.55,54.75,54.51,54.71,129900.0,38.0858,38.2254,38.0579,38.1975,129900.0
2013-02-01 10:15:00,54.72,54.74,54.63,54.69,58800.0,38.2045,38.2185,38.1417,38.1836,58800.0
2013-02-01 10:20:00,54.69,54.73,54.63,54.63,70300.0,38.1836,38.2115,38.1417,38.1417,70300.0
2013-02-01 10:25:00,54.63,54.65,54.44,54.5,165900.0,38.1417,38.1556,38.009,38.0509,165900.0
2013-02-01 10:30:00,54.5,54.64,54.49,54.5,172200.0,38.0509,38.1486,38.0439,38.0509,172200.0
2013-02-01 10:35:00,54.51,54.66,54.48,54.64,187900.0,38.0579,38.1626,38.0369,38.1486,187900.0
2013-02-01 10:40:00,54.63,54.66,54.53,54.59,64500.0,38.1417,38.1626,38.0718,38.1137,64500.0
2013-02-01 10:45:00,54.59,54.63,54.53,54.54,86000.0,38.1137,38.1417,38.0718,38.0788,86000.0
2013-02-01 10:50:00,54.54,54.55,54.49,54.51,115800.0,38.0788,38.0858,38.0439,38.0579,115800.0
2013-02-01 10:55:00,54.5,54.66,54.5,54.66,75800.0,38.0509,38.1626,38.0509,38.1626,75800.0
2013-02-01 11:00:00,54.66,54.67,54.52,54.54,66100.0,38.1626,38.1696,38.0649,38.0788,66100.0
2013-02-01 11:05:00,54.54,54.59,54.43,54.43,171400.0,38.0788,38.1137,38.002,38.002,171400.0
2013-02-01 11:10:00,54.44,54.6,54.44,54.58,78000.0,38.009,38.1207,38.009,38.1068,78000.0
2013-02-01 11:15:00,54.59,54.8,54.59,54.76,143600.0,38.1137,38.2604,38.1137,38.2324,143600.0
2013-02-01 11:20:00,54.75,54.85,54.68,54.77,97600.0,38.2254,38.2953,38.1766,38.2394,97600.0
2013-02-01 11:25:00,54.79,54.81,54.73,54.73,65500.0,38.2534,38.2673,38.2115,38.2115,65500.0
2013-02-01 11:30:00,54.73,54.85,54.73,54.85,87400.0,38.2115,38.2953,38.2115,38.2953,87400.0
2013-02-01 11:35:00,54.85,54.94,54.83,54.92,133000.0,38.2953,38.3581,38.2813,38.3441,133000.0
2013-02-01 11:40:00,54.93,54.96,54.86,54.95,196800.0,38.3511,38.3721,38.3022,38.3651,196800.0
2013-02-01 11:45:00,54.95,54.96,54.86,54.88,98200.0,38.3651,38.3721,38.3022,38.3162,98200.0
2013-02-01 11:50:00,54.88,54.92,54.84,54.91,81400.0,38.3162,38.3441,38.2883,38.3372,81400.0
2013-02-01 11:55:00,54.92,55.23,54.91,55.14,317300.0,38.3441,38.5606,38.3372,38.4977,317300.0
2013-02-01 12:00:00,55.16,55.27,55.12,55.24,149800.0,38.5117,38.5885,38.4838,38.5676,149800.0
2013-02-01 12:05:00,55.23,55.6,55.23,55.57,450800.0,38.5606,38.8189,38.5606,38.798,450800.0
2013-02-01 12:10:00,55.55,55.59,55.41,55.48,250700.0,38.784,38.8119,38.6862,38.7351,250700.0
2013-02-01 12:15:00,55.48,55.52,55.28,55.29,107500.0,38.7351,38.763,38.5955,38.6025,107500.0
2013-02-01 12:20:00,55.29,55.46,55.25,55.25,102300.0,38.6025,38.7212,38.5745,38.5745,102300.0
2013-02-01 12:25:00,55.26,55.4,55.25,55.39,52800.0,38.5815,38.6793,38.5745,38.6723,52800.0
2013-02-01 12:30:00,55.39,55.39,55.25,55.25,60800.0,38.6723,38.6723,38.5745,38.5745,60800.0
2013-02-01 12:35:00,55.26,55.26,55.15,55.17,87400.0,38.5815,38.5815,38.5047,38.5187,87400.0
2013-02-01 12:40:00,55.17,55.33,55.15,55.3,73700.0,38.5187,38.6304,38.5047,38.6094,73700.0
2013-02-01 12:45:00,55.3,55.45,55.26,55.45,102100.0,38.6094,38.7142,38.5815,38.7142,102100.0
2013-02-01 12:50:00,55.45,55.49,55.42,55.46,65000.0,38.7142,38.7421,38.6932,38.7212,65000.0
2013-02-01 12:55:00,55.46,55.5,55.42,55.44,82600.0,38.7212,38.7491,38.6932,38.7072,82600.0
2013-02-01 13:00:00,55.44,55.49,55.42,55.47,85900.0,38.7072,38.7421,38.6932,38.7281,85900.0
2013-02-01 13:05:00,55.46,55.64,55.46,55.58,127800.0,38.7212,38.8468,38.7212,38.8049,127800.0
2013-02-01 13:10:00,55.57,55.71,55.57,55.71,68500.0,38.798,38.8957,38.798,38.8957,68500.0
2013-02-01 13:15:00,55.71,55.73,55.65,55.67,78600.0,38.8957,38.9097,38.8538,38.8678,78600.0
2013-02-01 13:20:00,55.68,55.69,55.67,55.68,36100.0,38.8748,38.8817,38.8678,38.8748,36100.0
2013-02-01 13:25:00,55.68,55.79,55.67,55.78,109700.0,38.8748,38.9516,38.8678,38.9446,109700.0
2013-02-01 13:30:00,55.77,55.92,55.75,55.86,173300.0,38.9376,39.0423,38.9236,39.0004,173300.0
2013-02-01 13:35:00,55.87,55.93,55.81,55.85,92900.0,39.0074,39.0493,38.9655,38.9934,92900.0
2013-02-01 13:40:00,55.85,55.86,55.79,55.82,93600.0,38.9934,39.0004,38.9516,38.9725,93600.0
2013-02-01 13:45:00,55.83,55.88,55.8,55.82,41900.0,38.9795,39.0144,38.9585,38.9725,41900.0
2013-02-01 13:50:00,55.82,55.83,55.67,55.7,56500.0,38.9725,38.9795,38.8678,38.8887,56500.0
2013-02-01 13:55:00,55.71,55.75,55.65,55.65,49500.0,38.8957,38.9236,38.8538,38.8538,49500.0
2013-02-01 14:00:00,55.66,55.72,55.61,55.71,84800.0,38.8608,38.9027,38.8259,38.8957,84800.0
2013-02-01 14:05:00,55.72,55.77,55.64,55.72,95900.0,38.9027,38.9376,38.8468,38.9027,95900.0
2013-02-01 14:10:00,55.74,55.74,55.53,55.53,74300.0,38.9166,38.9166,38.77,38.77,74300.0
2013-02-01 14:15:00,55.54,55.65,55.54,55.65,75000.0,38.777,38.8538,38.777,38.8538,75000.0
2013-02-01 14:20:00,55.65,55.7,55.62,55.67,74700.0,38.8538,38.8887,38.8329,38.8678,74700.0
2013-02-01 14:25:00,55.66,55.77,55.6,55.76,98900.0,38.8608,38.9376,38.8189,38.9306,98900.0
2013-02-01 14:30:00,55.76,55.78,55.57,55.67,68000.0,38.9306,38.9446,38.798,38.8678,68000.0
2013-02-01 14:35:00,55.67,55.72,55.59,55.59,84600.0,38.8678,38.9027,38.8119,38.8119,84600.0
2013-02-01 14:40:00,55.6,55.73,55.6,55.7,100800.0,38.8189,38.9097,38.8189,38.8887,100800.0
2013-02-01 14:45:00,55.7,55.76,55.69,55.76,41900.0,38.8887,38.9306,38.8817,38.9306,41900.0
2013-02-01 14:50:00,55.77,55.8,55.73,55.77,52900.0,38.9376,38.9585,38.9097,38.9376,52900.0
2013-02-01 14:55:00,55.77,55.8,55.74,55.8,58200.0,38.9376,38.9585,38.9166,38.9585,58200.0
2013-02-01 15:00:00,55.8,55.8,55.75,55.76,57200.0,38.9585,38.9585,38.9236,38.9306,57200.0
2013-02-01 15:05:00,55.76,55.8,55.75,55.79,106500.0,38.9306,38.9585,38.9236,38.9516,106500.0
2013-02-01 15:10:00,55.78,55.78,55.73,55.75,48000.0,38.9446,38.9446,38.9097,38.9236,48000.0
2013-02-01 15:15:00,55.74,55.83,55.73,55.78,101000.0,38.9166,38.9795,38.9097,38.9446,101000.0
2013-02-01 15:20:00,55.77,55.77,55.61,55.61,72900.0,38.9376,38.9376,38.8259,38.8259,72900.0
2013-02-01 15:25:00,55.61,55.71,55.56,55.56,58700.0,38.8259,38.8957,38.791,38.791,58700.0
2013-02-01 15:30:00,55.56,55.71,55.56,55.7,94700.0,38.791,38.8957,38.791,38.8887,94700.0
2013-02-01 15:35:00,55.7,55.71,55.67,55.69,59800.0,38.8887,38.8957,38.8678,38.8817,59800.0
2013-02-01 15:40:00,55.7,55.83,55.69,55.83,148900.0,38.8887,38.9795,38.8817,38.9795,148900.0
2013-02-01 15:45:00,55.83,55.94,55.82,55.92,198900.0,38.9795,39.0563,38.9725,39.0423,198900.0
2013-02-01 15:50:00,55.92,55.94,55.83,55.84,188300.0,39.0423,39.0563,38.9795,38.9865,188300.0
2013-02-01 15:55:00,55.83,55.87,55.77,55.86,366000.0,38.9795,39.0074,38.9376,39.0004,366000.0
2013-02-04 09:30:00,55.35,55.35,54.95,55.06,285400.0,38.6444,38.6444,38.3651,38.4419,285400.0
2013-02-04 09:35:00,55.06,55.08,54.95,55.0,185600.0,38.4419,38.4558,38.3651,38.4,185600.0
2013-02-04 09:40:00,55.0,55.09,54.95,54.99,139200.0,38.4,38.4628,38.3651,38.393,139200.0
2013-02-04 09:45:00,54.98,55.04,54.85,55.01,174000.0,38.386,38.4279,38.2953,38.407,174000.0
2013-02-04 09:50:00,55.0,55.18,54.95,54.95,95800.0,38.4,38.5257,38.3651,38.3651,95800.0
2013-02-04 09:55:00,54.96,55.06,54.92,54.97,100600.0,38.3721,38.4419,38.3441,38.379,100600.0
2013-02-04 10:00:00,54.97,55.23,54.95,55.17,134600.0,38.379,38.5606,38.3651,38.5187,134600.0
2013-02-04 10:05:00,55.19,55.48,55.19,55.42,114800.0,38.5326,38.7351,38.5326,38.6932,114800.0
2013-02-04 10:10:00,55.42,55.44,55.01,55.01,202000.0,38.6932,38.7072,38.407,38.407,202000.0
2013-02-04 10:15:00,55.03,55.11,54.95,55.04,144100.0,38.4209,38.4768,38.3651,38.4279,144100.0
2013-02-04 10:20:00,55.04,55.14,54.99,55.14,120800.0,38.4279,38.4977,38.393,38.4977,120800.0
2013-02-04 10:25:00,55.14,55.16,55.02,55.02,104000.0,38.4977,38.5117,38.414,38.414,104000.0
2013-02-04 10:30:00,55.01,55.02,54.9,54.91,61000.0,38.407,38.414,38.3302,38.3372,61000.0
2013-02-04 10:35:00,54.91,54.99,54.7,54.77,170100.0,38.3372,38.393,38.1905,38.2394,170100.0
2013-02-04 10:40:00,54.76,54.92,54.71,54.79,148100.0,38.2324,38.3441,38.1975,38.2534,148100.0
2013-02-04 10:45:00,54.8,54.88,54.7,54.71,135900.0,38.2604,38.3162,38.1905,38.1975,135900.0
2013-02-04 10:50:00,54.71,54.76,54.63,54.73,100400.0,38.1975,38.2324,38.1417,38.2115,100400.0
2013-02-04 10:55:00,54.73,54.86,54.7,54.7,107500.0,38.2115,38.3022,38.1905,38.1905,107500.0
2013-02-04 11:00:00,54.68,54.7,54.56,54.57,99900.0,38.1766,38.1905,38.0928,38.0998,99900.0
2013-02-04 11:05:00,54.58,54.58,54.47,54.51,156600.0,38.1068,38.1068,38.03,38.0579,156600.0
2013-02-04 11:10:00,54.51,54.73,54.5,54.73,64100.0,38.0579,38.2115,38.0509,38.2115,64100.0
2013-02-04 11:15:00,54.73,54.78,54.72,54.75,75600.0,38.2115,38.2464,38.2045,38.2254,75600.0
2013-02-04 11:20:00,54.75,54.78,54.65,54.65,87800.0,38.2254,38.2464,38.1556,38.1556,87800.0
2013-02-04 11:25:00,54.65,54.65,54.5,54.52,89300.0,38.1556,38.1556,38.0509,38.0649,89300.0
2013-02-04 11:30:00,54.52,54.52,54.31,54.34,176400.0,38.0649,38.0649,37.9182,37.9392,176400.0
2013-02-04 11:35:00,54.34,54.4,54.22,54.23,141400.0,37.9392,37.9811,37.8554,37.8624,141400.0
2013-02-04 11:40:00,54.23,54.24,54.12,54.21,116600.0,37.8624,37.8694,37.7856,37.8484,116600.0
2013-02-04 11:45:00,54.21,54.39,54.18,54.39,59800.0,37.8484,37.9741,37.8275,37.9741,59800.0
2013-02-04 11:50:00,54.39,54.48,54.34,54.39,239100.0,37.9741,38.0369,37.9392,37.9741,239100.0
2013-02-04 11:55:00,54.39,54.45,54.29,54.3,162600.0,37.9741,38.016,37.9043,37.9113,162600.0
2013-02-04 12:00:00,54.3,54.3,54.14,54.18,125000.0,37.9113,37.9113,37.7996,37.8275,125000.0
2013-02-04 12:05:00,54.18,54.21,53.92,54.07,223800.0,37.8275,37.8484,37.646,37.7507,223800.0
2013-02-04 12:10:00,54.07,54.13,53.92,54.05,133600.0,37.7507,37.7926,37.646,37.7367,133600.0
2013-02-04 12:15:00,54.06,54.14,54.05,54.08,66800.0,37.7437,37.7996,37.7367,37.7577,66800.0
2013-02-04 12:20:00,54.09,54.19,54.09,54.19,52600.0,37.7646,37.8345,37.7646,37.8345,52600.0
2013-02-04 12:25:00,54.18,54.28,54.16,54.23,49300.0,37.8275,37.8973,37.8135,37.8624,49300.0
2013-02-04 12:30:00,54.23,54.27,54.12,54.15,99300.0,37.8624,37.8903,37.7856,37.8065,99300.0
2013-02-04 12:35:00,54.15,54.15,54.02,54.08,111000.0,37.8065,37.8065,37.7158,37.7577,111000.0
2013-02-04 12:40:00,54.08,54.14,54.05,54.13,55000.0,37.7577,37.7996,37.7367,37.7926,55000.0
2013-02-04 12:45:00,54.13,54.17,54.11,54.12,51800.0,37.7926,37.8205,37.7786,37.7856,51800.0
2013-02-04 12:50:00,54.14,54.16,54.08,54.11,62100.0,37.7996,37.8135,37.7577,37.7786,62100.0
2013-02-04 12:55:00,54.12,54.14,54.08,54.11,22300.0,37.7856,37.7996,37.7577,37.7786,22300.0
2013-02-04 13:00:00,54.11,54.13,53.91,53.93,196800.0,37.7786,37.7926,37.639,37.6529,196800.0
2013-02-04 13:05:00,53.92,54.04,53.84,54.02,159500.0,37.646,37.7297,37.5901,37.7158,159500.0
2013-02-04 13:10:00,54.02,54.15,54.02,54.12,103100.0,37.7158,37.8065,37.7158,37.7856,103100.0
2013-02-04 13:15:00,54.12,54.15,54.04,54.1,98400.0,37.7856,37.8065,37.7297,37.7716,98400.0
2013-02-04 13:20:00,54.1,54.11,54.03,54.08,75200.0,37.7716,37.7786,37.7228,37.7577,75200.0
2013-02-04 13:25:00,54.09,54.13,54.04,54.07,61700.0,37.7646,37.7926,37.7297,37.7507,61700.0
2013-02-04 13:30:00,54.08,54.16,54.06,54.14,71700.0,37.7577,37.8135,37.7437,37.7996,71700.0
2013-02-04 13:35:00,54.15,54.27,54.14,54.24,144200.0,37.8065,37.8903,37.7996,37.8694,144200.0
2013-02-04 13:40:00,54.24,54.26,54.18,54.25,83000.0,37.8694,37.8833,37.8275,37.8764,83000.0
2013-02-04 13:45:00,54.25,54.28,54.07,54.13,58800.0,37.8764,37.8973,37.7507,37.7926,58800.0
2013-02-04 13:50:00,54.13,54.19,54.11,54.19,77900.0,37.7926,37.8345,37.7786,37.8345,77900.0
2013-02-04 13:55:00,54.19,54.25,54.12,54.23,69100.0,37.8345,37.8764,37.7856,37.8624,69100.0
2013-02-04 14:00:00,54.23,54.28,54.17,54.26,71200.0,37.8624,37.8973,37.8205,37.8833,71200.0
2013-02-04 14:05:00,54.26,54.33,54.23,54.31,60800.0,37.8833,37.9322,37.8624,37.9182,60800.0
2013-02-04 14:10:00,54.33,54.4,54.3,54.35,76700.0,37.9322,37.9811,37.9113,37.9462,76700.0
2013-02-04 14:15:00,54.36,54.44,54.33,54.41,59500.0,37.9532,38.009,37.9322,37.9881,59500.0
2013-02-04 14:20:00,54.41,54.41,54.32,54.35,90700.0,37.9881,37.9881,37.9252,37.9462,90700.0
2013-02-04 14:25:00,54.36,54.47,54.27,54.45,84500.0,37.9532,38.03,37.8903,38.016,84500.0
2013-02-04 14:30:00,54.46,54.49,54.41,54.47,70200.0,38.023,38.0439,37.9881,38.03,70200.0
2013-02-04 14:35:00,54.48,54.59,54.46,54.59,64300.0,38.0369,38.1137,38.023,38.1137,64300.0
2013-02-04 14:40:00,54.59,54.62,54.51,54.6,49400.0,38.1137,38.1347,38.0579,38.1207,49400.0
2013-02-04 14:45:00,54.6,54.61,54.5,54.5,43600.0,38.1207,38.1277,38.0509,38.0509,43600.0
2013-02-04 14:50:00,54.51,54.6,54.5,54.56,46300.0,38.0579,38.1207,38.0509,38.0928,46300.0
2013-02-04 14:55:00,54.58,54.65,54.51,54.59,45000.0,38.1068,38.1556,38.0579,38.1137,45000.0
2013-02-04 15:00:00,54.58,54.58,54.48,54.58,112300.0,38.1068,38.1068,38.0369,38.1068,112300.0
2013-02-04 15:05:00,54.58,54.58,54.48,54.52,162200.0,38.1068,38.1068,38.0369,38.0649,162200.0
2013-02-04 15:10:00,54.52,54.54,54.48,54.51,107500.0,38.0649,38.0788,38.0369,38.0579,107500.0
2013-02-04 15:15:00,54.52,54.59,54.5,54.54,54300.0,38.0649,38.1137,38.0509,38.0788,54300.0
2013-02-04 15:20:00,54.54,54.58,54.52,54.54,55900.0,38.0788,38.1068,38.0649,38.0788,55900.0
2013-02-04 15:25:00,54.55,54.67,54.55,54.65,87000.0,38.0858,38.1696,38.0858,38.1556,87000.0
2013-02-04 15:30:00,54.65,54.68,54.52,54.59,104600.0,38.1556,38.1766,38.0649,38.1137,104600.0
2013-02-04 15:35:00,54.58,54.61,54.47,54.5,70100.0,38.1068,38.1277,38.03,38.0509,70100.0
2013-02-04 15:40:00,54.5,54.53,54.4,54.44,129600.0,38.0509,38.0718,37.9811,38.009,129600.0
2013-02-04 15:45:00,54.44,54.49,54.42,54.42,150600.0,38.009,38.0439,37.995,37.995,150600.0
2013-02-04 15:50:00,54.42,54.42,54.33,54.4,156400.0,37.995,37.995,37.9322,37.9811,156400.0
2013-02-04 15:55:00,54.4,54.4,54.24,54.35,282300.0,37.9811,37.9811,37.8694,37.9462,282300.0
2013-02-05 09:30:00,54.35,54.57,54.31,54.45,144600.0,37.9462,38.0998,37.9182,38.016,144600.0
2013-02-05 09:35:00,54.46,54.73,54.46,54.73,93800.0,38.023,38.2115,38.023,38.2115,93800.0
2013-02-05 09:40:00,54.74,54.74,54.55,54.64,75300.0,38.2185,38.2185,38.0858,38.1486,75300.0
2013-02-05 09:45:00,54.63,54.63,54.37,54.59,83200.0,38.1417,38.1417,37.9601,38.1137,83200.0
2013-02-05 09:50:00,54.61,54.68,54.6,54.63,64400.0,38.1277,38.1766,38.1207,38.1417,64400.0
2013-02-05 09:55:00,54.64,54.67,54.55,54.55,32400.0,38.1486,38.1696,38.0858,38.0858,32400.0
2013-02-05 10:00:00,54.56,54.7,54.55,54.67,45700.0,38.0928,38.1905,38.0858,38.1696,45700.0
2013-02-05 10:05:00,54.67,54.72,54.55,54.57,66400.0,38.1696,38.2045,38.0858,38.0998,66400.0
2013-02-05 10:10:00,54.58,54.59,54.44,54.52,65100.0,38.1068,38.1137,38.009,38.0649,65100.0
2013-02-05 10:15:00,54.52,54.54,54.42,54.42,82400.0,38.0649,38.0788,37.995,37.995,82400.0
2013-02-05 10:20:00,54.42,54.51,54.41,54.43,64300.0,37.995,38.0579,37.9881,38.002,64300.0
2013-02-05 10:25:00,54.42,54.53,54.42,54.51,66600.0,37.995,38.0718,37.995,38.0579,66600.0
2013-02-05 10:30:00,54.5,54.51,54.44,54.48,34700.0,38.0509,38.0579,38.009,38.0369,34700.0
2013-02-05 10:35:00,54.5,54.51,54.42,54.5,28800.0,38.0509,38.0579,37.995,38.0509,28800.0
2013-02-05 10:40:00,54.5,54.54,54.43,54.5,80000.0,38.0509,38.0788,38.002,38.0509,80000.0
2013-02-05 10:45:00,54.5,54.51,54.41,54.44,68000.0,38.0509,38.0579,37.9881,38.009,68000.0
2013-02-05 10:50:00,54.44,54.51,54.42,54.51,22900.0,38.009,38.0579,37.995,38.0579,22900.0
2013-02-05 10:55:00,54.51,54.57,54.5,54.52,45500.0,38.0579,38.0998,38.0509,38.0649,45500.0
2013-02-05 11:00:00,54.52,54.63,54.52,54.61,50300.0,38.0649,38.1417,38.0649,38.1277,50300.0
2013-02-05 11:05:00,54.6,54.61,54.5,54.53,47500.0,38.1207,38.1277,38.0509,38.0718,47500.0
2013-02-05 11:10:00,54.53,54.61,54.53,54.6,99400.0,38.0718,38.1277,38.0718,38.1207,99400.0
2013-02-05 11:15:00,54.61,54.61,54.45,54.45,79400.0,38.1277,38.1277,38.016,38.016,79400.0
2013-02-05 11:20:00,54.46,54.58,54.45,54.55,51300.0,38.023,38.1068,38.016,38.0858,51300.0
2013-02-05 11:25:00,54.56,54.6,54.51,54.55,51500.0,38.0928,38.1207,38.0579,38.0858,51500.0
2013-02-05 11:30:00,54.54,54.54,54.44,54.49,73300.0,38.0788,38.0788,38.009,38.0439,73300.0
2013-02-05 11:35:00,54.48,54.6,54.47,54.5,74400.0,38.0369,38.1207,38.03,38.0509,74400.0
2013-02-05 11:40:00,54.5,54.58,54.5,54.54,46600.0,38.0509,38.1068,38.0509,38.0788,46600.0
2013-02-05 11:45:00,54.54,54.59,54.53,54.58,26500.0,38.0788,38.1137,38.0718,38.1068,26500.0
2013-02-05 11:50:00,54.58,54.6,54.55,54.6,12600.0,38.1068,38.1207,38.0858,38.1207,12600.0
2013-02-05 11:55:00,54.6,54.65,54.6,54.61,58500.0,38.1207,38.1556,38.1207,38.1277,58500.0
2013-02-05 12:00:00,54.6,54.64,54.56,54.64,28000.0,38.1207,38.1486,38.0928,38.1486,28000.0
2013-02-05 12:05:00,54.64,54.65,54.58,54.59,90700.0,38.1486,38.1556,38.1068,38.1137,90700.0
2013-02-05 12:10:00,54.58,54.67,54.57,54.65,51900.0,38.1068,38.1696,38.0998,38.1556,51900.0
2013-02-05 12:15:00,54.65,54.7,54.62,54.69,31000.0,38.1556,38.1905,38.1347,38.1836,31000.0
2013-02-05 12:20:00,54.69,54.7,54.65,54.67,13400.0,38.1836,38.1905,38.1556,38.1696,13400.0
2013-02-05 12:25:00,54.67,54.7,54.59,54.59,21900.0,38.1696,38.1905,38.1137,38.1137,21900.0
2013-02-05 12:30:00,54.6,54.65,54.57,54.57,70700.0,38.1207,38.1556,38.0998,38.0998,70700.0
2013-02-05 12:35:00,54.59,54.61,54.52,54.54,33200.0,38.1137,38.1277,38.0649,38.0788,33200.0
2013-02-05 12:40:00,54.52,54.52,54.41,54.48,63100.0,38.0649,38.0649,37.9881,38.0369,63100.0
2013-02-05 12:45:00,54.48,54.58,54.47,54.51,37500.0,38.0369,38.1068,38.03,38.0579,37500.0
2013-02-05 12:50:00,54.49,54.5,54.45,54.46,16600.0,38.0439,38.0509,38.016,38.023,16600.0
2013-02-05 12:55:00,54.45,54.48,54.42,54.45,17500.0,38.016,38.0369,37.995,38.016,17500.0
2013-02-05 13:00:00,54.45,54.5,54.42,54.42,21400.0,38.016,38.0509,37.995,37.995,21400.0
2013-02-05 13:05:00,54.42,54.45,54.42,54.44,27300.0,37.995,38.016,37.995,38.009,27300.0
2013-02-05 13:10:00,54.43,54.46,54.41,54.41,60400.0,38.002,38.023,37.9881,37.9881,60400.0
2013-02-05 13:15:00,54.41,54.53,54.41,54.5,38400.0,37.9881,38.0718,37.9881,38.0509,38400.0
2013-02-05 13:20:00,54.49,54.54,54.46,54.52,36000.0,38.0439,38.0788,38.023,38.0649,36000.0
2013-02-05 13:25:00,54.53,54.63,54.52,54.6,47400.0,38.0718,38.1417,38.0649,38.1207,47400.0
2013-02-05 13:30:00,54.6,54.68,54.6,54.66,43900.0,38.1207,38.1766,38.1207,38.1626,43900.0
2013-02-05 13:35:00,54.67,54.71,54.64,54.68,30100.0,38.1696,38.1975,38.1486,38.1766,30100.0
2013-02-05 13:40:00,54.68,54.7,54.59,54.61,36400.0,38.1766,38.1905,38.1137,38.1277,36400.0
2013-02-05 13:45:00,54.6,54.63,54.57,54.62,28000.0,38.1207,38.1417,38.0998,38.1347,28000.0
2013-02-05 13:50:00,54.62,54.67,54.6,54.65,15200.0,38.1347,38.1696,38.1207,38.1556,15200.0
2013-02-05 13:55:00,54.65,54.69,54.62,54.63,63100.0,38.1556,38.1836,38.1347,38.1417,63100.0
2013-02-05 14:00:00,54.62,54.68,54.62,54.66,65300.0,38.1347,38.1766,38.1347,38.1626,65300.0
2013-02-05 14:05:00,54.65,54.7,54.64,54.67,54600.0,38.1556,38.1905,38.1486,38.1696,54600.0
2013-02-05 14:10:00,54.66,54.82,54.66,54.81,81800.0,38.1626,38.2743,38.1626,38.2673,81800.0
2013-02-05 14:15:00,54.82,54.84,54.78,54.82,40800.0,38.2743,38.2883,38.2464,38.2743,40800.0
2013-02-05 14:20:00,54.83,54.92,54.8,54.9,37800.0,38.2813,38.3441,38.2604,38.3302,37800.0
2013-02-05 14:25:00,54.9,54.95,54.86,54.94,41500.0,38.3302,38.3651,38.3022,38.3581,41500.0
2013-02-05 14:30:00,54.94,54.99,54.93,54.98,43100.0,38.3581,38.393,38.3511,38.386,43100.0
2013-02-05 14:35:00,54.98,55.07,54.98,55.05,106300.0,38.386,38.4489,38.386,38.4349,106300.0
2013-02-05 14:40:00,55.04,55.07,54.98,55.04,47200.0,38.4279,38.4489,38.386,38.4279,47200.0
2013-02-05 14:45:00,55.05,55.15,55.04,55.11,71400.0,38.4349,38.5047,38.4279,38.4768,71400.0
2013-02-05 14:50:00,55.13,55.18,55.1,55.1,77400.0,38.4908,38.5257,38.4698,38.4698,77400.0
2013-02-05 14:55:00,55.09,55.14,55.08,55.12,56500.0,38.4628,38.4977,38.4558,38.4838,56500.0
2013-02-05 15:00:00,55.11,55.15,55.08,55.11,30800.0,38.4768,38.5047,38.4558,38.4768,30800.0
2013-02-05 15:05:00,55.09,55.11,55.06,55.06,36300.0,38.4628,38.4768,38.4419,38.4419,36300.0
2013-02-05 15:10:00,55.06,55.1,55.02,55.05,33800.0,38.4419,38.4698,38.414,38.4349,33800.0
2013-02-05 15:15:00,55.04,55.05,54.99,54.99,31900.0,38.4279,38.4349,38.393,38.393,31900.0
2013-02-05 15:20:00,54.99,55.02,54.96,54.99,27100.0,38.393,38.414,38.3721,38.393,27100.0
2013-02-05 15:25:00,54.99,55.02,54.96,54.96,26600.0,38.393,38.414,38.3721,38.3721,26600.0
2013-02-05 15:30:00,54.97,54.98,54.92,54.96,43100.0,38.379,38.386,38.3441,38.3721,43100.0
2013-02-05 15:35:00,54.96,54.96,54.9,54.93,40900.0,38.3721,38.3721,38.3302,38.3511,40900.0
2013-02-05 15:40:00,54.93,54.95,54.82,54.84,66100.0,38.3511,38.3651,38.2743,38.2883,66100.0
2013-02-05 15:45:00,54.83,54.84,54.73,54.78,94600.0,38.2813,38.2883,38.2115,38.2464,94600.0
2013-02-05 15:50:00,54.78,54.79,54.62,54.64,119400.0,38.2464,38.2534,38.1347,38.1486,119400.0
2013-02-05 15:55:00,54.64,54.76,54.64,54.72,168500.0,38.1486,38.2324,38.1486,38.2045,168500.0
2013-02-06 09:30:00,53.47,53.7,53.25,53.49,705400.0,37.3318,37.4924,37.1782,37.3457,705400.0
2013-02-06 09:35:00,53.49,53.89,53.46,53.71,339200.0,37.3457,37.625,37.3248,37.4993,339200.0
2013-02-06 09:40:00,53.72,53.72,53.59,53.61,179700.0,37.5063,37.5063,37.4156,37.4295,179700.0
2013-02-06 09:45:00,53.6,53.64,53.5,53.56,189100.0,37.4225,37.4505,37.3527,37.3946,189100.0
2013-02-06 09:50:00,53.59,53.65,53.5,53.57,144500.0,37.4156,37.4574,37.3527,37.4016,144500.0
2013-02-06 09:55:00,53.59,53.75,53.58,53.7,213100.0,37.4156,37.5273,37.4086,37.4924,213100.0
2013-02-06 10:00:00,53.7,53.82,53.68,53.74,157100.0,37.4924,37.5761,37.4784,37.5203,157100.0
2013-02-06 10:05:00,53.74,53.74,53.55,53.56,129200.0,37.5203,37.5203,37.3876,37.3946,129200.0
2013-02-06 10:10:00,53.57,53.64,53.51,53.56,145200.0,37.4016,37.4505,37.3597,37.3946,145200.0
2013-02-06 10:15:00,53.57,53.58,53.49,53.53,132600.0,37.4016,37.4086,37.3457,37.3737,132600.0
2013-02-06 10:20:00,53.53,53.54,53.48,53.51,93800.0,37.3737,37.3806,37.3388,37.3597,93800.0
2013-02-06 10:25:00,53.52,53.61,53.49,53.57,116200.0,37.3667,37.4295,37.3457,37.4016,116200.0
2013-02-06 10:30:00,53.57,53.71,53.57,53.67,120400.0,37.4016,37.4993,37.4016,37.4714,120400.0
2013-02-06 10:35:00,53.68,53.8,53.68,53.8,82600.0,37.4784,37.5622,37.4784,37.5622,82600.0
2013-02-06 10:40:00,53.79,54.01,53.79,53.85,158100.0,37.5552,37.7088,37.5552,37.5971,158100.0
2013-02-06 10:45:00,53.85,53.89,53.83,53.85,64300.0,37.5971,37.625,37.5831,37.5971,64300.0
2013-02-06 10:50:00,53.86,53.93,53.83,53.84,107200.0,37.6041,37.6529,37.5831,37.5901,107200.0
2013-02-06 10:55:00,53.85,53.86,53.73,53.83,141200.0,37.5971,37.6041,37.5133,37.5831,141200.0
2013-02-06 11:00:00,53.83,53.91,53.83,53.88,131200.0,37.5831,37.639,37.5831,37.618,131200.0
2013-02-06 11:05:00,53.92,54.13,53.89,54.13,160200.0,37.646,37.7926,37.625,37.7926,160200.0
2013-02-06 11:10:00,54.14,54.23,54.03,54.14,193600.0,37.7996,37.8624,37.7228,37.7996,193600.0
2013-02-06 11:15:00,54.13,54.14,54.06,54.13,57800.0,37.7926,37.7996,37.7437,37.7926,57800.0
2013-02-06 11:20:00,54.14,54.19,54.05,54.07,53000.0,37.7996,37.8345,37.7367,37.7507,53000.0
2013-02-06 11:25:00,54.08,54.11,54.05,54.08,164700.0,37.7577,37.7786,37.7367,37.7577,164700.0
2013-02-06 11:30:00,54.08,54.18,54.06,54.13,89900.0,37.7577,37.8275,37.7437,37.7926,89900.0
2013-02-06 11:35:00,54.13,54.17,54.06,54.16,77200.0,37.7926,37.8205,37.7437,37.8135,77200.0
2013-02-06 11:40:00,54.17,54.23,54.15,54.18,105100.0,37.8205,37.8624,37.8065,37.8275,105100.0
2013-02-06 11:45:00,54.18,54.24,54.17,54.22,54400.0,37.8275,37.8694,37.8205,37.8554,54400.0
2013-02-06 11:50:00,54.22,54.48,54.22,54.37,148800.0,37.8554,38.0369,37.8554,37.9601,148800.0
2013-02-06 11:55:00,54.38,54.45,54.37,54.38,171800.0,37.9671,38.016,37.9601,37.9671,171800.0
2013-02-06 12:00:00,54.37,54.41,54.31,54.34,96600.0,37.9601,37.9881,37.9182,37.9392,96600.0
2013-02-06 12:05:00,54.34,54.41,54.33,54.35,53100.0,37.9392,37.9881,37.9322,37.9462,53100.0
2013-02-06 12:10:00,54.34,54.44,54.3,54.42,44700.0,37.9392,38.009,37.9113,37.995,44700.0
2013-02-06 12:15:00,54.43,54.64,54.42,54.6,126200.0,38.002,38.1486,37.995,38.1207,126200.0
2013-02-06 12:20:00,54.6,54.61,54.43,54.47,67100.0,38.1207,38.1277,38.002,38.03,67100.0
2013-02-06 12:25:00,54.45,54.52,54.44,54.5,42100.0,38.016,38.0649,38.009,38.0509,42100.0
2013-02-06 12:30:00,54.49,54.52,54.47,54.51,38400.0,38.0439,38.0649,38.03,38.0579,38400.0
2013-02-06 12:35:00,54.51,54.58,54.49,54.56,69600.0,38.0579,38.1068,38.0439,38.0928,69600.0
2013-02-06 12:40:00,54.55,54.57,54.51,54.53,81100.0,38.0858,38.0998,38.0579,38.0718,81100.0
2013-02-06 12:45:00,54.53,54.54,54.42,54.43,35300.0,38.0718,38.0788,37.995,38.002,35300.0
2013-02-06 12:50:00,54.43,54.47,54.32,54.35,47100.0,38.002,38.03,37.9252,37.9462,47100.0
2013-02-06 12:55:00,54.34,54.34,54.03,54.1,109400.0,37.9392,37.9392,37.7228,37.7716,109400.0
2013-02-06 13:00:00,54.09,54.25,54.09,54.25,136900.0,37.7646,37.8764,37.7646,37.8764,136900.0
2013-02-06 13:05:00,54.25,54.3,54.19,54.23,59600.0,37.8764,37.9113,37.8345,37.8624,59600.0
2013-02-06 13:10:00,54.22,54.23,54.14,54.14,38300.0,37.8554,37.8624,37.7996,37.7996,38300.0
2013-02-06 13:15:00,54.14,54.19,54.13,54.19,40400.0,37.7996,37.8345,37.7926,37.8345,40400.0
2013-02-06 13:20:00,54.19,54.21,54.12,54.12,40000.0,37.8345,37.8484,37.7856,37.7856,40000.0
2013-02-06 13:25:00,54.12,54.14,54.05,54.09,51800.0,37.7856,37.7996,37.7367,37.7646,51800.0
2013-02-06 13:30:00,54.1,54.16,54.05,54.1,86600.0,37.7716,37.8135,37.7367,37.7716,86600.0
2013-02-06 13:35:00,54.1,54.16,54.09,54.15,21300.0,37.7716,37.8135,37.7646,37.8065,21300.0
2013-02-06 13:40:00,54.14,54.15,54.1,54.13,33200.0,37.7996,37.8065,37.7716,37.7926,33200.0
2013-02-06 13:45:00,54.13,54.14,54.1,54.11,22300.0,37.7926,37.7996,37.7716,37.7786,22300.0
2013-02-06 13:50:00,54.11,54.12,54.09,54.09,58900.0,37.7786,37.7856,37.7646,37.7646,58900.0
2013-02-06 13:55:00,54.1,54.17,54.1,54.11,42600.0,37.7716,37.8205,37.7716,37.7786,42600.0
2013-02-06 14:00:00,54.12,54.14,54.1,54.14,55900.0,37.7856,37.7996,37.7716,37.7996,55900.0
2013-02-06 14:05:00,54.14,54.25,54.14,54.25,54200.0,37.7996,37.8764,37.7996,37.8764,54200.0
2013-02-06 14:10:00,54.25,54.29,54.23,54.29,27800.0,37.8764,37.9043,37.8624,37.9043,27800.0
2013-02-06 14:15:00,54.29,54.29,54.25,54.27,23800.0,37.9043,37.9043,37.8764,37.8903,23800.0
2013-02-06 14:20:00,54.26,54.31,54.24,54.31,31800.0,37.8833,37.9182,37.8694,37.9182,31800.0
2013-02-06 14:25:00,54.32,54.33,54.19,54.21,75600.0,37.9252,37.9322,37.8345,37.8484,75600.0
2013-02-06 14:30:00,54.22,54.3,54.21,54.3,47900.0,37.8554,37.9113,37.8484,37.9113,47900.0
2013-02-06 14:35:00,54.31,54.39,54.29,54.38,52100.0,37.9182,37.9741,37.9043,37.9671,52100.0
2013-02-06 14:40:00,54.39,54.45,54.34,54.44,46800.0,37.9741,38.016,37.9392,38.009,46800.0
2013-02-06 14:45:00,54.44,54.44,54.25,54.26,101100.0,38.009,38.009,37.8764,37.8833,101100.0
2013-02-06 14:50:00,54.26,54.28,54.17,54.26,95500.0,37.8833,37.8973,37.8205,37.8833,95500.0
2013-02-06 14:55:00,54.27,54.45,54.27,54.45,46800.0,37.8903,38.016,37.8903,38.016,46800.0
2013-02-06 15:00:00,54.45,54.49,54.32,54.33,97500.0,38.016,38.0439,37.9252,37.9322,97500.0
2013-02-06 15:05:00,54.33,54.36,54.29,54.3,40900.0,37.9322,37.9532,37.9043,37.9113,40900.0
2013-02-06 15:10:00,54.3,54.35,54.29,54.34,62300.0,37.9113,37.9462,37.9043,37.9392,62300.0
2013-02-06 15:15:00,54.33,54.33,54.16,54.18,53600.0,37.9322,37.9322,37.8135,37.8275,53600.0
2013-02-06 15:20:00,54.18,54.25,54.16,54.23,34300.0,37.8275,37.8764,37.8135,37.8624,34300.0
2013-02-06 15:25:00,54.23,54.32,54.2,54.27,140500.0,37.8624,37.9252,37.8414,37.8903,140500.0
2013-02-06 15:30:00,54.27,54.3,54.24,54.29,222000.0,37.8903,37.9113,37.8694,37.9043,222000.0
2013-02-06 15:35:00,54.29,54.46,54.22,54.22,179800.0,37.9043,38.023,37.8554,37.8554,179800.0
2013-02-06 15:40:00,54.22,54.27,54.21,54.26,79200.0,37.8554,37.8903,37.8484,37.8833,79200.0
2013-02-06 15:45:00,54.26,54.33,54.23,54.33,72200.0,37.8833,37.9322,37.8624,37.9322,72200.0
2013-02-06 15:50:00,54.33,54.35,54.25,54.25,98400.0,37.9322,37.9462,37.8764,37.8764,98400.0
2013-02-06 15:55:00,54.26,54.3,54.19,54.29,184800.0,37.8833,37.9113,37.8345,37.9043,184800.0
2013-02-07 09:30:00,54.23,54.33,54.08,54.24,113400.0,37.8624,37.9322,37.7577,37.8694,113400.0
2013-02-07 09:35:00,54.25,54.3,54.08,54.09,104500.0,37.8764,37.9113,37.7577,37.7646,104500.0
2013-02-07 09:40:00,54.06,54.08,53.86,53.91,125200.0,37.7437,37.7577,37.6041,37.639,125200.0
2013-02-07 09:45:00,53.91,54.0,53.8,53.8,156400.0,37.639,37.7018,37.5622,37.5622,156400.0
2013-02-07 09:50:00,53.81,54.01,53.78,53.94,116600.0,37.5692,37.7088,37.5482,37.6599,116600.0
2013-02-07 09:55:00,53.95,53.96,53.83,53.84,57200.0,37.6669,37.6739,37.5831,37.5901,57200.0
2013-02-07 10:00:00,53.83,53.9,53.81,53.85,42600.0,37.5831,37.632,37.5692,37.5971,42600.0
2013-02-07 10:05:00,53.85,53.94,53.83,53.89,36600.0,37.5971,37.6599,37.5831,37.625,36600.0
2013-02-07 10:10:00,53.91,53.96,53.73,53.74,61800.0,37.639,37.6739,37.5133,37.5203,61800.0
2013-02-07 10:15:00,53.74,53.81,53.73,53.8,69500.0,37.5203,37.5692,37.5133,37.5622,69500.0
2013-02-07 10:20:00,53.79,53.81,53.72,53.73,78400.0,37.5552,37.5692,37.5063,37.5133,78400.0
2013-02-07 10:25:00,53.73,53.74,53.56,53.56,122400.0,37.5133,37.5203,37.3946,37.3946,122400.0
2013-02-07 10:30:00,53.57,53.61,53.51,53.58,96100.0,37.4016,37.4295,37.3597,37.4086,96100.0
2013-02-07 10:35:00,53.58,53.59,53.44,53.47,180500.0,37.4086,37.4156,37.3108,37.3318,180500.0
2013-02-07 10:40:00,53.47,53.5,53.28,53.31,159400.0,37.3318,37.3527,37.1991,37.2201,159400.0
2013-02-07 10:45:00,53.31,53.33,53.09,53.11,219200.0,37.2201,37.234,37.0665,37.0804,219200.0
2013-02-07 10:50:00,53.1,53.12,52.96,53.09,213300.0,37.0734,37.0874,36.9757,37.0665,213300.0
2013-02-07 10:55:00,53.09,53.15,53.08,53.09,144400.0,37.0665,37.1084,37.0595,37.0665,144400.0
2013-02-07 11:00:00,53.1,53.14,53.0,53.12,208200.0,37.0734,37.1014,37.0036,37.0874,208200.0
2013-02-07 11:05:00,53.11,53.33,53.1,53.31,156500.0,37.0804,37.234,37.0734,37.2201,156500.0
2013-02-07 11:10:00,53.31,53.32,53.15,53.2,88500.0,37.2201,37.227,37.1084,37.1433,88500.0
2013-02-07 11:15:00,53.2,53.28,53.2,53.27,46200.0,37.1433,37.1991,37.1433,37.1921,46200.0
2013-02-07 11:20:00,53.28,53.39,53.28,53.35,70700.0,37.1991,37.2759,37.1991,37.248,70700.0
2013-02-07 11:25:00,53.36,53.42,53.33,53.38,44300.0,37.255,37.2969,37.234,37.2689,44300.0
2013-02-07 11:30:00,53.38,53.4,53.34,53.39,30100.0,37.2689,37.2829,37.241,37.2759,30100.0
2013-02-07 11:35:00,53.4,53.47,53.36,53.4,171700.0,37.2829,37.3318,37.255,37.2829,171700.0
2013-02-07 11:40:00,53.39,53.42,53.25,53.34,66300.0,37.2759,37.2969,37.1782,37.241,66300.0
2013-02-07 11:45:00,53.31,53.42,53.3,53.35,68600.0,37.2201,37.2969,37.2131,37.248,68600.0
2013-02-07 11:50:00,53.35,53.38,53.29,53.36,25000.0,37.248,37.2689,37.2061,37.255,25000.0
2013-02-07 11:55:00,53.36,53.42,53.33,53.4,22000.0,37.255,37.2969,37.234,37.2829,22000.0
2013-02-07 12:00:00,53.39,53.51,53.37,53.5,62500.0,37.2759,37.3597,37.262,37.3527,62500.0
2013-02-07 12:05:00,53.49,53.5,53.34,53.37,102000.0,37.3457,37.3527,37.241,37.262,102000.0
2013-02-07 12:10:00,53.38,53.44,53.34,53.44,22000.0,37.2689,37.3108,37.241,37.3108,22000.0
2013-02-07 12:15:00,53.44,53.49,53.42,53.48,23100.0,37.3108,37.3457,37.2969,37.3388,23100.0
2013-02-07 12:20:00,53.48,53.55,53.45,53.54,41600.0,37.3388,37.3876,37.3178,37.3806,41600.0
2013-02-07 12:25:00,53.55,53.58,53.51,53.56,59300.0,37.3876,37.4086,37.3597,37.3946,59300.0
2013-02-07 12:30:00,53.56,53.59,53.52,53.56,55500.0,37.3946,37.4156,37.3667,37.3946,55500.0
2013-02-07 12:35:00,53.56,53.59,53.52,53.53,151200.0,37.3946,37.4156,37.3667,37.3737,151200.0
2013-02-07 12:40:00,53.53,53.53,53.48,53.51,28300.0,37.3737,37.3737,37.3388,37.3597,28300.0
2013-02-07 12:45:00,53.51,53.53,53.46,53.48,55800.0,37.3597,37.3737,37.3248,37.3388,55800.0
2013-02-07 12:50:00,53.47,53.47,53.35,53.42,55600.0,37.3318,37.3318,37.248,37.2969,55600.0
2013-02-07 12:55:00,53.42,53.5,53.41,53.49,30700.0,37.2969,37.3527,37.2899,37.3457,30700.0
2013-02-07 13:00:00,53.5,53.54,53.45,53.53,40400.0,37.3527,37.3806,37.3178,37.3737,40400.0
2013-02-07 13:05:00,53.52,53.54,53.45,53.49,62800.0,37.3667,37.3806,37.3178,37.3457,62800.0
2013-02-07 13:10:00,53.49,53.55,53.47,53.54,77300.0,37.3457,37.3876,37.3318,37.3806,77300.0
2013-02-07 13:15:00,53.53,53.7,53.53,53.68,47800.0,37.3737,37.4924,37.3737,37.4784,47800.0
2013-02-07 13:20:00,53.67,53.75,53.62,53.72,50800.0,37.4714,37.5273,37.4365,37.5063,50800.0
2013-02-07 13:25:00,53.72,53.84,53.72,53.83,50900.0,37.5063,37.5901,37.5063,37.5831,50900.0
2013-02-07 13:30:00,53.84,53.85,53.76,53.76,50200.0,37.5901,37.5971,37.5342,37.5342,50200.0
2013-02-07 13:35:00,53.75,53.84,53.74,53.76,90700.0,37.5273,37.5901,37.5203,37.5342,90700.0
2013-02-07 13:40:00,53.75,53.84,53.72,53.84,34400.0,37.5273,37.5901,37.5063,37.5901,34400.0
2013-02-07 13:45:00,53.84,53.89,53.82,53.82,34800.0,37.5901,37.625,37.5761,37.5761,34800.0
2013-02-07 13:50:00,53.83,53.84,53.72,53.75,44700.0,37.5831,37.5901,37.5063,37.5273,44700.0
2013-02-07 13:55:00,53.75,53.83,53.72,53.79,43500.0,37.5273,37.5831,37.5063,37.5552,43500.0
2013-02-07 14:00:00,53.81,53.96,53.8,53.95,87500.0,37.5692,37.6739,37.5622,37.6669,87500.0
2013-02-07 14:05:00,53.95,53.96,53.84,53.89,176700.0,37.6669,37.6739,37.5901,37.625,176700.0
2013-02-07 14:10:00,53.89,53.89,53.78,53.79,140600.0,37.625,37.625,37.5482,37.5552,140600.0
2013-02-07 14:15:00,53.78,53.79,53.66,53.68,57800.0,37.5482,37.5552,37.4644,37.4784,57800.0
2013-02-07 14:20:00,53.67,53.68,53.53,53.57,45100.0,37.4714,37.4784,37.3737,37.4016,45100.0
2013-02-07 14:25:00,53.57,53.64,53.57,53.64,33700.0,37.4016,37.4505,37.4016,37.4505,33700.0
2013-02-07 14:30:00,53.64,53.67,53.62,53.62,25000.0,37.4505,37.4714,37.4365,37.4365,25000.0
2013-02-07 14:35:00,53.61,53.62,53.45,53.51,63200.0,37.4295,37.4365,37.3178,37.3597,63200.0
2013-02-07 14:40:00,53.51,53.59,53.49,53.54,55100.0,37.3597,37.4156,37.3457,37.3806,55100.0
2013-02-07 14:45:00,53.54,53.71,53.53,53.69,36000.0,37.3806,37.4993,37.3737,37.4854,36000.0
2013-02-07 14:50:00,53.69,53.72,53.64,53.67,62900.0,37.4854,37.5063,37.4505,37.4714,62900.0
2013-02-07 14:55:00,53.66,53.74,53.64,53.72,46000.0,37.4644,37.5203,37.4505,37.5063,46000.0
2013-02-07 15:00:00,53.73,53.74,53.56,53.62,65400.0,37.5133,37.5203,37.3946,37.4365,65400.0
2013-02-07 15:05:00,53.62,53.69,53.61,53.61,38200.0,37.4365,37.4854,37.4295,37.4295,38200.0
2013-02-07 15:10:00,53.62,53.68,53.58,53.65,107400.0,37.4365,37.4784,37.4086,37.4574,107400.0
2013-02-07 15:15:00,53.66,53.68,53.58,53.66,79800.0,37.4644,37.4784,37.4086,37.4644,79800.0
2013-02-07 15:20:00,53.67,53.67,53.45,53.48,64600.0,37.4714,37.4714,37.3178,37.3388,64600.0
2013-02-07 15:25:00,53.47,53.56,53.47,53.55,53900.0,37.3318,37.3946,37.3318,37.3876,53900.0
2013-02-07 15:30:00,53.55,53.68,53.55,53.64,57000.0,37.3876,37.4784,37.3876,37.4505,57000.0
2013-02-07 15:35:00,53.63,53.64,53.48,53.59,70600.0,37.4435,37.4505,37.3388,37.4156,70600.0
2013-02-07 15:40:00,53.56,53.62,53.48,53.5,142600.0,37.3946,37.4365,37.3388,37.3527,142600.0
2013-02-07 15:45:00,53.51,53.58,53.45,53.54,114100.0,37.3597,37.4086,37.3178,37.3806,114100.0
2013-02-07 15:50:00,53.54,53.62,53.48,53.51,191100.0,37.3806,37.4365,37.3388,37.3597,191100.0
2013-02-07 15:55:00,53.52,53.55,53.47,53.54,208600.0,37.3667,37.3876,37.3318,37.3806,208600.0
2013-02-08 09:30:00,54.27,54.5,54.14,54.24,236700.0,37.8903,38.0509,37.7996,37.8694,236700.0
2013-02-08 09:35:00,54.24,54.49,54.23,54.46,99600.0,37.8694,38.0439,37.8624,38.023,99600.0
2013-02-08 09:40:00,54.48,54.6,54.26,54.27,275900.0,38.0369,38.1207,37.8833,37.8903,275900.0
2013-02-08 09:45:00,54.27,54.48,54.26,54.48,241400.0,37.8903,38.0369,37.8833,38.0369,241400.0
2013-02-08 09:50:00,54.48,54.55,54.46,54.5,143500.0,38.0369,38.0858,38.023,38.0509,143500.0
2013-02-08 09:55:00,54.51,54.53,54.33,54.33,87600.0,38.0579,38.0718,37.9322,37.9322,87600.0
2013-02-08 10:00:00,54.32,54.39,54.26,54.32,146300.0,37.9252,37.9741,37.8833,37.9252,146300.0
2013-02-08 10:05:00,54.34,54.43,54.3,54.36,177700.0,37.9392,38.002,37.9113,37.9532,177700.0
2013-02-08 10:10:00,54.36,54.4,54.28,54.28,49300.0,37.9532,37.9811,37.8973,37.8973,49300.0
2013-02-08 10:15:00,54.28,54.41,54.26,54.4,107800.0,37.8973,37.9881,37.8833,37.9811,107800.0
2013-02-08 10:20:00,54.39,54.4,54.29,54.3,48800.0,37.9741,37.9811,37.9043,37.9113,48800.0
2013-02-08 10:25:00,54.3,54.31,54.27,54.28,99100.0,37.9113,37.9182,37.8903,37.8973,99100.0
2013-02-08 10:30:00,54.28,54.32,54.2,54.3,109600.0,37.8973,37.9252,37.8414,37.9113,109600.0
2013-02-08 10:35:00,54.3,54.32,54.28,54.3,112300.0,37.9113,37.9252,37.8973,37.9113,112300.0
2013-02-08 10:40:00,54.29,54.35,54.28,54.35,64200.0,37.9043,37.9462,37.8973,37.9462,64200.0
2013-02-08 10:45:00,54.35,54.45,54.33,54.41,128500.0,37.9462,38.016,37.9322,37.9881,128500.0
2013-02-08 10:50:00,54.41,54.42,54.33,54.36,99100.0,37.9881,37.995,37.9322,37.9532,99100.0
2013-02-08 10:55:00,54.36,54.39,54.32,54.37,56700.0,37.9532,37.9741,37.9252,37.9601,56700.0
2013-02-08 11:00:00,54.37,54.43,54.33,54.34,78400.0,37.9601,38.002,37.9322,37.9392,78400.0
2013-02-08 11:05:00,54.36,54.42,54.35,54.38,62700.0,37.9532,37.995,37.9462,37.9671,62700.0
2013-02-08 11:10:00,54.39,54.4,54.3,54.32,37000.0,37.9741,37.9811,37.9113,37.9252,37000.0
2013-02-08 11:15:00,54.32,54.33,54.28,54.33,62100.0,37.9252,37.9322,37.8973,37.9322,62100.0
2013-02-08 11:20:00,54.32,54.33,54.3,54.3,46400.0,37.9252,37.9322,37.9113,37.9113,46400.0
2013-02-08 11:25:00,54.3,54.37,54.3,54.34,56700.0,37.9113,37.9601,37.9113,37.9392,56700.0
2013-02-08 11:30:00,54.35,54.4,54.3,54.33,107100.0,37.9462,37.9811,37.9113,37.9322,107100.0
2013-02-08 11:35:00,54.34,54.39,54.33,54.38,63200.0,37.9392,37.9741,37.9322,37.9671,63200.0
2013-02-08 11:40:00,54.38,54.41,54.32,54.33,60800.0,37.9671,37.9881,37.9252,37.9322,60800.0
2013-02-08 11:45:00,54.33,54.35,54.3,54.34,29800.0,37.9322,37.9462,37.9113,37.9392,29800.0
2013-02-08 11:50:00,54.33,54.37,54.31,54.35,30400.0,37.9322,37.9601,37.9182,37.9462,30400.0
2013-02-08 11:55:00,54.35,54.39,54.3,54.32,34900.0,37.9462,37.9741,37.9113,37.9252,34900.0
2013-02-08 12:00:00,54.31,54.38,54.31,54.36,32400.0,37.9182,37.9671,37.9182,37.9532,32400.0
2013-02-08 12:05:00,54.36,54.37,54.29,54.29,52000.0,37.9532,37.9601,37.9043,37.9043,52000.0
2013-02-08 12:10:00,54.3,54.33,54.28,54.33,38700.0,37.9113,37.9322,37.8973,37.9322,38700.0
2013-02-08 12:15:00,54.33,54.33,54.28,54.31,52600.0,37.9322,37.9322,37.8973,37.9182,52600.0
2013-02-08 12:20:00,54.31,54.34,54.3,54.3,36000.0,37.9182,37.9392,37.9113,37.9113,36000.0
2013-02-08 12:25:00,54.3,54.32,54.28,54.29,50700.0,37.9113,37.9252,37.8973,37.9043,50700.0
2013-02-08 12:30:00,54.29,54.31,54.29,54.31,23200.0,37.9043,37.9182,37.9043,37.9182,23200.0
2013-02-08 12:35:00,54.3,54.33,54.21,54.21,82500.0,37.9113,37.9322,37.8484,37.8484,82500.0
2013-02-08 12:40:00,54.2,54.23,54.16,54.23,28300.0,37.8414,37.8624,37.8135,37.8624,28300.0
2013-02-08 12:45:00,54.22,54.26,54.21,54.25,29600.0,37.8554,37.8833,37.8484,37.8764,29600.0
2013-02-08 12:50:00,54.25,54.26,54.19,54.19,34600.0,37.8764,37.8833,37.8345,37.8345,34600.0
2013-02-08 12:55:00,54.2,54.25,54.19,54.25,47300.0,37.8414,37.8764,37.8345,37.8764,47300.0
2013-02-08 13:00:00,54.25,54.33,54.25,54.32,41200.0,37.8764,37.9322,37.8764,37.9252,41200.0
2013-02-08 13:05:00,54.31,54.33,54.2,54.2,38000.0,37.9182,37.9322,37.8414,37.8414,38000.0
2013-02-08 13:10:00,54.21,54.23,54.18,54.23,27500.0,37.8484,37.8624,37.8275,37.8624,27500.0
2013-02-08 13:15:00,54.22,54.23,54.11,54.17,58400.0,37.8554,37.8624,37.7786,37.8205,58400.0
2013-02-08 13:20:00,54.17,54.3,54.17,54.27,49600.0,37.8205,37.9113,37.8205,37.8903,49600.0
2013-02-08 13:25:00,54.27,54.28,54.23,54.25,27700.0,37.8903,37.8973,37.8624,37.8764,27700.0
2013-02-08 13:30:00,54.25,54.31,54.25,54.3,43900.0,37.8764,37.9182,37.8764,37.9113,43900.0
2013-02-08 13:35:00,54.29,54.3,54.29,54.3,24500.0,37.9043,37.9113,37.9043,37.9113,24500.0
2013-02-08 13:40:00,54.3,54.3,54.24,54.24,80800.0,37.9113,37.9113,37.8694,37.8694,80800.0
2013-02-08 13:45:00,54.24,54.25,54.16,54.19,34400.0,37.8694,37.8764,37.8135,37.8345,34400.0
2013-02-08 13:50:00,54.18,54.24,54.18,54.23,24200.0,37.8275,37.8694,37.8275,37.8624,24200.0
2013-02-08 13:55:00,54.23,54.3,54.23,54.29,59000.0,37.8624,37.9113,37.8624,37.9043,59000.0
2013-02-08 14:00:00,54.29,54.3,54.27,54.28,18200.0,37.9043,37.9113,37.8903,37.8973,18200.0
2013-02-08 14:05:00,54.28,54.3,54.27,54.28,30300.0,37.8973,37.9113,37.8903,37.8973,30300.0
2013-02-08 14:10:00,54.27,54.28,54.26,54.27,22400.0,37.8903,37.8973,37.8833,37.8903,22400.0
2013-02-08 14:15:00,54.27,54.28,54.22,54.22,33000.0,37.8903,37.8973,37.8554,37.8554,33000.0
2013-02-08 14:20:00,54.22,54.23,54.18,54.18,33400.0,37.8554,37.8624,37.8275,37.8275,33400.0
2013-02-08 14:25:00,54.18,54.23,54.16,54.19,51100.0,37.8275,37.8624,37.8135,37.8345,51100.0
2013-02-08 14:30:00,54.19,54.25,54.16,54.25,35200.0,37.8345,37.8764,37.8135,37.8764,35200.0
2013-02-08 14:35:00,54.24,54.3,54.23,54.28,52800.0,37.8694,37.9113,37.8624,37.8973,52800.0
2013-02-08 14:40:00,54.28,54.3,54.25,54.28,129100.0,37.8973,37.9113,37.8764,37.8973,129100.0
2013-02-08 14:45:00,54.28,54.3,54.25,54.25,92200.0,37.8973,37.9113,37.8764,37.8764,92200.0
2013-02-08 14:50:00,54.26,54.27,54.19,54.21,72500.0,37.8833,37.8903,37.8345,37.8484,72500.0
2013-02-08 14:55:00,54.2,54.23,54.19,54.22,60400.0,37.8414,37.8624,37.8345,37.8554,60400.0
2013-02-08 15:00:00,54.23,54.3,54.23,54.29,73500.0,37.8624,37.9113,37.8624,37.9043,73500.0
2013-02-08 15:05:00,54.3,54.32,54.27,54.3,103100.0,37.9113,37.9252,37.8903,37.9113,103100.0
2013-02-08 15:10:00,54.29,54.3,54.26,54.3,84900.0,37.9043,37.9113,37.8833,37.9113,84900.0
2013-02-08 15:15:00,54.3,54.32,54.27,54.29,54400.0,37.9113,37.9252,37.8903,37.9043,54400.0
2013-02-08 15:20:00,54.3,54.38,54.29,54.38,102000.0,37.9113,37.9671,37.9043,37.9671,102000.0
2013-02-08 15:25:00,54.38,54.45,54.37,54.43,101000.0,37.9671,38.016,37.9601,38.002,101000.0
2013-02-08 15:30:00,54.43,54.45,54.38,54.4,86300.0,38.002,38.016,37.9671,37.9811,86300.0
2013-02-08 15:35:00,54.4,54.4,54.3,54.36,96100.0,37.9811,37.9811,37.9113,37.9532,96100.0
2013-02-08 15:40:00,54.36,54.48,54.36,54.44,140600.0,37.9532,38.0369,37.9532,38.009,140600.0
2013-02-08 15:45:00,54.44,54.6,54.41,54.6,182300.0,38.009,38.1207,37.9881,38.1207,182300.0
2013-02-08 15:50:00,54.6,54.64,54.59,54.63,225900.0,38.1207,38.1486,38.1137,38.1417,225900.0
2013-02-08 15:55:00,54.63,54.67,54.61,54.65,370500.0,38.1417,38.1696,38.1277,38.1556,370500.0
2013-02-11 09:30:00,54.65,54.65,54.4,54.48,121200.0,38.1556,38.1556,37.9811,38.0369,121200.0
2013-02-11 09:35:00,54.49,54.5,54.15,54.27,151700.0,38.0439,38.0509,37.8065,37.8903,151700.0
2013-02-11 09:40:00,54.25,54.28,54.18,54.22,90800.0,37.8764,37.8973,37.8275,37.8554,90800.0
2013-02-11 09:45:00,54.22,54.33,54.19,54.29,159300.0,37.8554,37.9322,37.8345,37.9043,159300.0
2013-02-11 09:50:00,54.29,54.41,54.25,54.29,117400.0,37.9043,37.9881,37.8764,37.9043,117400.0
2013-02-11 09:55:00,54.28,54.28,54.04,54.13,159200.0,37.8973,37.8973,37.7297,37.7926,159200.0
2013-02-11 10:00:00,54.13,54.17,54.1,54.12,101500.0,37.7926,37.8205,37.7716,37.7856,101500.0
2013-02-11 10:05:00,54.11,54.14,54.05,54.05,66300.0,37.7786,37.7996,37.7367,37.7367,66300.0
2013-02-11 10:10:00,54.05,54.05,53.88,53.89,95100.0,37.7367,37.7367,37.618,37.625,95100.0
2013-02-11 10:15:00,53.88,53.95,53.75,53.78,123900.0,37.618,37.6669,37.5273,37.5482,123900.0
2013-02-11 10:20:00,53.77,53.88,53.76,53.78,121100.0,37.5412,37.618,37.5342,37.5482,121100.0
2013-02-11 10:25:00,53.77,53.86,53.75,53.79,110700.0,37.5412,37.6041,37.5273,37.5552,110700.0
2013-02-11 10:30:00,53.78,53.8,53.6,53.63,116700.0,37.5482,37.5622,37.4225,37.4435,116700.0
2013-02-11 10:35:00,53.64,53.69,53.56,53.58,152600.0,37.4505,37.4854,37.3946,37.4086,152600.0
2013-02-11 10:40:00,53.58,53.75,53.58,53.7,137500.0,37.4086,37.5273,37.4086,37.4924,137500.0
2013-02-11 10:45:00,53.71,53.76,53.6,53.7,116300.0,37.4993,37.5342,37.4225,37.4924,116300.0
2013-02-11 10:50:00,53.7,53.75,53.69,53.71,79400.0,37.4924,37.5273,37.4854,37.4993,79400.0
2013-02-11 10:55:00,53.71,53.73,53.6,53.65,84900.0,37.4993,37.5133,37.4225,37.4574,84900.0
2013-02-11 11:00:00,53.65,53.72,53.62,53.66,90800.0,37.4574,37.5063,37.4365,37.4644,90800.0
2013-02-11 11:05:00,53.66,53.75,53.63,53.73,67300.0,37.4644,37.5273,37.4435,37.5133,67300.0
2013-02-11 11:10:00,53.74,53.78,53.67,53.68,84300.0,37.5203,37.5482,37.4714,37.4784,84300.0
2013-02-11 11:15:00,53.69,53.72,53.67,53.69,42900.0,37.4854,37.5063,37.4714,37.4854,42900.0
2013-02-11 11:20:00,53.69,53.73,53.65,53.71,63400.0,37.4854,37.5133,37.4574,37.4993,63400.0
2013-02-11 11:25:00,53.71,53.72,53.67,53.69,31600.0,37.4993,37.5063,37.4714,37.4854,31600.0
2013-02-11 11:30:00,53.7,53.7,53.64,53.66,32300.0,37.4924,37.4924,37.4505,37.4644,32300.0
2013-02-11 11:35:00,53.66,53.71,53.66,53.7,33200.0,37.4644,37.4993,37.4644,37.4924,33200.0
2013-02-11 11:40:00,53.7,53.71,53.66,53.66,31200.0,37.4924,37.4993,37.4644,37.4644,31200.0
2013-02-11 11:45:00,53.65,53.7,53.53,53.53,129600.0,37.4574,37.4924,37.3737,37.3737,129600.0
2013-02-11 11:50:00,53.52,53.53,53.39,53.47,215800.0,37.3667,37.3737,37.2759,37.3318,215800.0
2013-02-11 11:55:00,53.49,53.64,53.48,53.62,71400.0,37.3457,37.4505,37.3388,37.4365,71400.0
2013-02-11 12:00:00,53.63,53.65,53.54,53.55,51900.0,37.4435,37.4574,37.3806,37.3876,51900.0
2013-02-11 12:05:00,53.56,53.63,53.56,53.61,32500.0,37.3946,37.4435,37.3946,37.4295,32500.0
2013-02-11 12:10:00,53.59,53.64,53.55,53.58,56800.0,37.4156,37.4505,37.3876,37.4086,56800.0
2013-02-11 12:15:00,53.58,53.66,53.55,53.64,65200.0,37.4086,37.4644,37.3876,37.4505,65200.0
2013-02-11 12:20:00,53.63,53.65,53.61,53.64,52300.0,37.4435,37.4574,37.4295,37.4505,52300.0
2013-02-11 12:25:00,53.64,53.72,53.64,53.67,40200.0,37.4505,37.5063,37.4505,37.4714,40200.0
2013-02-11 12:30:00,53.67,53.72,53.64,53.72,25100.0,37.4714,37.5063,37.4505,37.5063,25100.0
2013-02-11 12:35:00,53.72,53.75,53.65,53.71,61600.0,37.5063,37.5273,37.4574,37.4993,61600.0
2013-02-11 12:40:00,53.72,53.78,53.62,53.62,37300.0,37.5063,37.5482,37.4365,37.4365,37300.0
2013-02-11 12:45:00,53.62,53.64,53.55,53.58,31800.0,37.4365,37.4505,37.3876,37.4086,31800.0
2013-02-11 12:50:00,53.57,53.6,53.53,53.56,43600.0,37.4016,37.4225,37.3737,37.3946,43600.0
2013-02-11 12:55:00,53.56,53.68,53.55,53.68,49000.0,37.3946,37.4784,37.3876,37.4784,49000.0
2013-02-11 13:00:00,53.69,53.78,53.68,53.78,50900.0,37.4854,37.5482,37.4784,37.5482,50900.0
2013-02-11 13:05:00,53.77,53.81,53.73,53.74,29800.0,37.5412,37.5692,37.5133,37.5203,29800.0
2013-02-11 13:10:00,53.74,53.8,53.69,53.69,113400.0,37.5203,37.5622,37.4854,37.4854,113400.0
2013-02-11 13:15:00,53.68,53.68,53.6,53.65,32300.0,37.4784,37.4784,37.4225,37.4574,32300.0
2013-02-11 13:20:00,53.65,53.7,53.65,53.68,27600.0,37.4574,37.4924,37.4574,37.4784,27600.0
2013-02-11 13:25:00,53.69,53.73,53.67,53.69,87600.0,37.4854,37.5133,37.4714,37.4854,87600.0
2013-02-11 13:30:00,53.69,53.69,53.65,53.68,13100.0,37.4854,37.4854,37.4574,37.4784,13100.0
2013-02-11 13:35:00,53.67,53.69,53.64,53.66,13900.0,37.4714,37.4854,37.4505,37.4644,13900.0
2013-02-11 13:40:00,53.65,53.65,53.58,53.64,33900.0,37.4574,37.4574,37.4086,37.4505,33900.0
2013-02-11 13:45:00,53.65,53.67,53.62,53.67,40900.0,37.4574,37.4714,37.4365,37.4714,40900.0
2013-02-11 13:50:00,53.67,53.75,53.66,53.71,45300.0,37.4714,37.5273,37.4644,37.4993,45300.0
2013-02-11 13:55:00,53.71,53.74,53.63,53.66,18800.0,37.4993,37.5203,37.4435,37.4644,18800.0
2013-02-11 14:00:00,53.66,53.71,53.65,53.71,15100.0,37.4644,37.4993,37.4574,37.4993,15100.0
2013-02-11 14:05:00,53.7,53.78,53.7,53.71,49800.0,37.4924,37.5482,37.4924,37.4993,49800.0
2013-02-11 14:10:00,53.7,53.72,53.66,53.72,31100.0,37.4924,37.5063,37.4644,37.5063,31100.0
2013-02-11 14:15:00,53.73,53.76,53.68,53.73,43000.0,37.5133,37.5342,37.4784,37.5133,43000.0
2013-02-11 14:20:00,53.73,53.82,53.72,53.81,36500.0,37.5133,37.5761,37.5063,37.5692,36500.0
2013-02-11 14:25:00,53.82,53.84,53.79,53.82,35200.0,37.5761,37.5901,37.5552,37.5761,35200.0
2013-02-11 14:30:00,53.81,53.81,53.77,53.77,39600.0,37.5692,37.5692,37.5412,37.5412,39600.0
2013-02-11 14:35:00,53.76,53.78,53.74,53.76,23500.0,37.5342,37.5482,37.5203,37.5342,23500.0
2013-02-11 14:40:00,53.75,53.76,53.72,53.73,20600.0,37.5273,37.5342,37.5063,37.5133,20600.0
2013-02-11 14:45:00,53.73,53.74,53.72,53.74,13900.0,37.5133,37.5203,37.5063,37.5203,13900.0
2013-02-11 14:50:00,53.73,53.75,53.63,53.69,39100.0,37.5133,37.5273,37.4435,37.4854,39100.0
2013-02-11 14:55:00,53.7,53.78,53.69,53.77,64500.0,37.4924,37.5482,37.4854,37.5412,64500.0
2013-02-11 15:00:00,53.77,53.8,53.7,53.79,88700.0,37.5412,37.5622,37.4924,37.5552,88700.0
2013-02-11 15:05:00,53.8,53.8,53.7,53.76,50400.0,37.5622,37.5622,37.4924,37.5342,50400.0
2013-02-11 15:10:00,53.76,53.93,53.76,53.9,90800.0,37.5342,37.6529,37.5342,37.632,90800.0
2013-02-11 15:15:00,53.9,53.93,53.85,53.86,72600.0,37.632,37.6529,37.5971,37.6041,72600.0
2013-02-11 15:20:00,53.87,53.9,53.81,53.89,47400.0,37.611,37.632,37.5692,37.625,47400.0
2013-02-11 15:25:00,53.88,53.95,53.84,53.94,57300.0,37.618,37.6669,37.5901,37.6599,57300.0
2013-02-11 15:30:00,53.93,53.94,53.85,53.94,96400.0,37.6529,37.6599,37.5971,37.6599,96400.0
2013-02-11 15:35:00,53.94,53.94,53.87,53.94,70300.0,37.6599,37.6599,37.611,37.6599,70300.0
2013-02-11 15:40:00,53.93,53.97,53.88,53.97,92100.0,37.6529,37.6809,37.618,37.6809,92100.0
2013-02-11 15:45:00,53.97,53.97,53.85,53.88,121400.0,37.6809,37.6809,37.5971,37.618,121400.0
2013-02-11 15:50:00,53.88,53.91,53.8,53.8,113500.0,37.618,37.639,37.5622,37.5622,113500.0
2013-02-11 15:55:00,53.81,53.92,53.8,53.84,172100.0,37.5692,37.646,37.5622,37.5901,172100.0
2013-02-12 09:30:00,54.36,54.36,54.0,54.0,175200.0,37.9532,37.9532,37.7018,37.7018,175200.0
2013-02-12 09:35:00,54.02,54.05,53.64,53.68,142000.0,37.7158,37.7367,37.4505,37.4784,142000.0
2013-02-12 09:40:00,53.64,53.9,53.55,53.84,177800.0,37.4505,37.632,37.3876,37.5901,177800.0
2013-02-12 09:45:00,53.84,53.93,53.76,53.76,74000.0,37.5901,37.6529,37.5342,37.5342,74000.0
2013-02-12 09:50:00,53.79,53.88,53.71,53.86,96000.0,37.5552,37.618,37.4993,37.6041,96000.0
2013-02-12 09:55:00,53.87,53.95,53.71,53.73,83400.0,37.611,37.6669,37.4993,37.5133,83400.0
2013-02-12 10:00:00,53.74,53.89,53.74,53.85,108600.0,37.5203,37.625,37.5203,37.5971,108600.0
2013-02-12 10:05:00,53.85,53.94,53.82,53.87,117700.0,37.5971,37.6599,37.5761,37.611,117700.0
2013-02-12 10:10:00,53.88,53.88,53.72,53.8,86200.0,37.618,37.618,37.5063,37.5622,86200.0
2013-02-12 10:15:00,53.79,53.9,53.77,53.9,160000.0,37.5552,37.632,37.5412,37.632,160000.0
2013-02-12 10:20:00,53.9,54.02,53.83,54.01,70700.0,37.632,37.7158,37.5831,37.7088,70700.0
2013-02-12 10:25:00,54.02,54.02,53.96,53.99,114700.0,37.7158,37.7158,37.6739,37.6948,114700.0
2013-02-12 10:30:00,53.98,54.01,53.82,53.82,60200.0,37.6878,37.7088,37.5761,37.5761,60200.0
2013-02-12 10:35:00,53.82,53.95,53.77,53.95,73200.0,37.5761,37.6669,37.5412,37.6669,73200.0
2013-02-12 10:40:00,53.94,54.01,53.94,53.99,86400.0,37.6599,37.7088,37.6599,37.6948,86400.0
2013-02-12 10:45:00,53.99,53.99,53.94,53.94,57600.0,37.6948,37.6948,37.6599,37.6599,57600.0
2013-02-12 10:50:00,53.94,54.01,53.94,53.99,44600.0,37.6599,37.7088,37.6599,37.6948,44600.0
2013-02-12 10:55:00,53.99,54.0,53.94,53.99,34000.0,37.6948,37.7018,37.6599,37.6948,34000.0
2013-02-12 11:00:00,53.99,54.0,53.96,53.98,39400.0,37.6948,37.7018,37.6739,37.6878,39400.0
2013-02-12 11:05:00,53.98,54.02,53.97,53.99,57800.0,37.6878,37.7158,37.6809,37.6948,57800.0
2013-02-12 11:10:00,54.0,54.0,53.85,53.85,90200.0,37.7018,37.7018,37.5971,37.5971,90200.0
2013-02-12 11:15:00,53.85,53.94,53.83,53.88,48800.0,37.5971,37.6599,37.5831,37.618,48800.0
2013-02-12 11:20:00,53.88,53.94,53.86,53.9,26100.0,37.618,37.6599,37.6041,37.632,26100.0
2013-02-12 11:25:00,53.91,53.99,53.9,53.99,34000.0,37.639,37.6948,37.632,37.6948,34000.0
2013-02-12 11:30:00,53.99,54.01,53.96,54.0,28200.0,37.6948,37.7088,37.6739,37.7018,28200.0
2013-02-12 11:35:00,54.0,54.01,53.93,53.93,39700.0,37.7018,37.7088,37.6529,37.6529,39700.0
2013-02-12 11:40:00,53.94,53.97,53.88,53.9,29000.0,37.6599,37.6809,37.618,37.632,29000.0
2013-02-12 11:45:00,53.91,53.91,53.84,53.85,32700.0,37.639,37.639,37.5901,37.5971,32700.0
2013-02-12 11:50:00,53.85,53.88,53.81,53.87,49900.0,37.5971,37.618,37.5692,37.611,49900.0
2013-02-12 11:55:00,53.86,53.87,53.81,53.84,22000.0,37.6041,37.611,37.5692,37.5901,22000.0
2013-02-12 12:00:00,53.82,53.84,53.82,53.84,54100.0,37.5761,37.5901,37.5761,37.5901,54100.0
2013-02-12 12:05:00,53.84,53.86,53.81,53.84,44500.0,37.5901,37.6041,37.5692,37.5901,44500.0
2013-02-12 12:10:00,53.84,53.84,53.8,53.82,56000.0,37.5901,37.5901,37.5622,37.5761,56000.0
2013-02-12 12:15:00,53.82,53.85,53.8,53.83,20800.0,37.5761,37.5971,37.5622,37.5831,20800.0
2013-02-12 12:20:00,53.82,53.84,53.8,53.8,44500.0,37.5761,37.5901,37.5622,37.5622,44500.0
2013-02-12 12:25:00,53.81,53.82,53.77,53.77,27400.0,37.5692,37.5761,37.5412,37.5412,27400.0
2013-02-12 12:30:00,53.77,53.77,53.73,53.76,26200.0,37.5412,37.5412,37.5133,37.5342,26200.0
2013-02-12 12:35:00,53.76,53.79,53.73,53.76,67900.0,37.5342,37.5552,37.5133,37.5342,67900.0
2013-02-12 12:40:00,53.76,53.78,53.71,53.73,31600.0,37.5342,37.5482,37.4993,37.5133,31600.0
2013-02-12 12:45:00,53.74,53.77,53.68,53.72,115300.0,37.5203,37.5412,37.4784,37.5063,115300.0
2013-02-12 12:50:00,53.73,53.78,53.72,53.78,46200.0,37.5133,37.5482,37.5063,37.5482,46200.0
2013-02-12 12:55:00,53.79,53.84,53.75,53.81,39000.0,37.5552,37.5901,37.5273,37.5692,39000.0
2013-02-12 13:00:00,53.81,53.94,53.81,53.89,63700.0,37.5692,37.6599,37.5692,37.625,63700.0
2013-02-12 13:05:00,53.88,53.93,53.86,53.89,27100.0,37.618,37.6529,37.6041,37.625,27100.0
2013-02-12 13:10:00,53.89,53.95,53.87,53.95,45100.0,37.625,37.6669,37.611,37.6669,45100.0
2013-02-12 13:15:00,53.95,53.95,53.93,53.94,20000.0,37.6669,37.6669,37.6529,37.6599,20000.0
2013-02-12 13:20:00,53.94,53.95,53.92,53.94,24800.0,37.6599,37.6669,37.646,37.6599,24800.0
2013-02-12 13:25:00,53.94,53.96,53.93,53.94,50200.0,37.6599,37.6739,37.6529,37.6599,50200.0
2013-02-12 13:30:00,53.94,53.95,53.88,53.88,21200.0,37.6599,37.6669,37.618,37.618,21200.0
2013-02-12 13:35:00,53.88,53.89,53.83,53.85,53600.0,37.618,37.625,37.5831,37.5971,53600.0
2013-02-12 13:40:00,53.84,53.86,53.82,53.86,28800.0,37.5901,37.6041,37.5761,37.6041,28800.0
2013-02-12 13:45:00,53.85,53.86,53.84,53.84,12900.0,37.5971,37.6041,37.5901,37.5901,12900.0
2013-02-12 13:50:00,53.85,53.86,53.83,53.84,35700.0,37.5971,37.6041,37.5831,37.5901,35700.0
2013-02-12 13:55:00,53.85,53.86,53.82,53.83,27300.0,37.5971,37.6041,37.5761,37.5831,27300.0
2013-02-12 14:00:00,53.83,53.84,53.8,53.83,47900.0,37.5831,37.5901,37.5622,37.5831,47900.0
2013-02-12 14:05:00,53.83,53.83,53.81,53.83,18500.0,37.5831,37.5831,37.5692,37.5831,18500.0
2013-02-12 14:10:00,53.83,53.84,53.79,53.8,87700.0,37.5831,37.5901,37.5552,37.5622,87700.0
2013-02-12 14:15:00,53.79,53.8,53.76,53.77,30200.0,37.5552,37.5622,37.5342,37.5412,30200.0
2013-02-12 14:20:00,53.76,53.78,53.72,53.76,63700.0,37.5342,37.5482,37.5063,37.5342,63700.0
2013-02-12 14:25:00,53.76,53.81,53.75,53.78,54000.0,37.5342,37.5692,37.5273,37.5482,54000.0
2013-02-12 14:30:00,53.79,53.79,53.75,53.76,37100.0,37.5552,37.5552,37.5273,37.5342,37100.0
2013-02-12 14:35:00,53.75,53.77,53.71,53.77,98600.0,37.5273,37.5412,37.4993,37.5412,98600.0
2013-02-12 14:40:00,53.77,53.77,53.73,53.76,40400.0,37.5412,37.5412,37.5133,37.5342,40400.0
2013-02-12 14:45:00,53.76,53.77,53.74,53.76,25700.0,37.5342,37.5412,37.5203,37.5342,25700.0
2013-02-12 14:50:00,53.76,53.77,53.74,53.76,38800.0,37.5342,37.5412,37.5203,37.5342,38800.0
2013-02-12 14:55:00,53.77,53.77,53.74,53.75,43800.0,37.5412,37.5412,37.5203,37.5273,43800.0
2013-02-12 15:00:00,53.75,53.78,53.72,53.72,58300.0,37.5273,37.5482,37.5063,37.5063,58300.0
2013-02-12 15:05:00,53.73,53.77,53.73,53.77,44400.0,37.5133,37.5412,37.5133,37.5412,44400.0
2013-02-12 15:10:00,53.77,53.77,53.72,53.73,70800.0,37.5412,37.5412,37.5063,37.5133,70800.0
2013-02-12 15:15:00,53.74,53.77,53.7,53.73,40000.0,37.5203,37.5412,37.4924,37.5133,40000.0
2013-02-12 15:20:00,53.73,53.74,53.71,53.73,50500.0,37.5133,37.5203,37.4993,37.5133,50500.0
2013-02-12 15:25:00,53.72,53.8,53.72,53.8,66900.0,37.5063,37.5622,37.5063,37.5622,66900.0
2013-02-12 15:30:00,53.79,53.84,53.77,53.82,113800.0,37.5552,37.5901,37.5412,37.5761,113800.0
2013-02-12 15:35:00,53.82,53.84,53.78,53.8,84200.0,37.5761,37.5901,37.5482,37.5622,84200.0
2013-02-12 15:40:00,53.8,53.84,53.76,53.78,102800.0,37.5622,37.5901,37.5342,37.5482,102800.0
2013-02-12 15:45:00,53.78,53.8,53.73,53.76,141500.0,37.5482,37.5622,37.5133,37.5342,141500.0
2013-02-12 15:50:00,53.75,53.81,53.75,53.79,174600.0,37.5273,37.5692,37.5273,37.5552,174600.0
2013-02-12 15:55:00,53.79,53.8,53.68,53.7,465100.0,37.5552,37.5622,37.4784,37.4924,465100.0
2013-02-13 09:30:00,53.73,53.88,53.71,53.85,90900.0,37.5133,37.618,37.4993,37.5971,90900.0
2013-02-13 09:35:00,53.82,54.16,53.82,54.14,155400.0,37.5761,37.8135,37.5761,37.7996,155400.0
2013-02-13 09:40:00,54.12,54.23,53.94,54.0,237300.0,37.7856,37.8624,37.6599,37.7018,237300.0
2013-02-13 09:45:00,53.96,54.02,53.85,53.95,274800.0,37.6739,37.7158,37.5971,37.6669,274800.0
2013-02-13 09:50:00,53.92,54.1,53.83,54.1,235400.0,37.646,37.7716,37.5831,37.7716,235400.0
2013-02-13 09:55:00,54.1,54.38,54.1,54.27,270000.0,37.7716,37.9671,37.7716,37.8903,270000.0
2013-02-13 10:00:00,54.26,54.5,54.24,54.33,290000.0,37.8833,38.0509,37.8694,37.9322,290000.0
2013-02-13 10:05:00,54.33,54.63,54.28,54.63,272700.0,37.9322,38.1417,37.8973,38.1417,272700.0
2013-02-13 10:10:00,54.6,54.66,54.4,54.45,214100.0,38.1207,38.1626,37.9811,38.016,214100.0
2013-02-13 10:15:00,54.44,54.46,54.31,54.42,115000.0,38.009,38.023,37.9182,37.995,115000.0
2013-02-13 10:20:00,54.41,54.44,54.36,54.42,60700.0,37.9881,38.009,37.9532,37.995,60700.0
2013-02-13 10:25:00,54.4,54.4,54.35,54.36,42300.0,37.9811,37.9811,37.9462,37.9532,42300.0
2013-02-13 10:30:00,54.36,54.36,54.28,54.32,76800.0,37.9532,37.9532,37.8973,37.9252,76800.0
2013-02-13 10:35:00,54.33,54.43,54.33,54.4,61000.0,37.9322,38.002,37.9322,37.9811,61000.0
2013-02-13 10:40:00,54.4,54.41,54.35,54.36,54700.0,37.9811,37.9881,37.9462,37.9532,54700.0
2013-02-13 10:45:00,54.37,54.37,54.17,54.19,117200.0,37.9601,37.9601,37.8205,37.8345,117200.0
2013-02-13 10:50:00,54.19,54.2,54.17,54.19,31800.0,37.8345,37.8414,37.8205,37.8345,31800.0
2013-02-13 10:55:00,54.19,54.76,54.18,54.71,683300.0,37.8345,38.2324,37.8275,38.1975,683300.0
2013-02-13 11:00:00,54.68,55.1,54.34,54.38,1470500.0,38.1766,38.4698,37.9392,37.9671,1470500.0
2013-02-13 11:05:00,54.39,54.39,53.9,54.2,596800.0,37.9741,37.9741,37.632,37.8414,596800.0
2013-02-13 11:10:00,54.2,54.39,54.17,54.36,196600.0,37.8414,37.9741,37.8205,37.9532,196600.0
2013-02-13 11:15:00,54.35,54.39,54.09,54.09,200300.0,37.9462,37.9741,37.7646,37.7646,200300.0
2013-02-13 11:20:00,54.1,54.16,53.99,54.0,139200.0,37.7716,37.8135,37.6948,37.7018,139200.0
2013-02-13 11:25:00,54.0,54.03,53.83,53.96,121700.0,37.7018,37.7228,37.5831,37.6739,121700.0
2013-02-13 11:30:00,53.95,53.97,53.8,53.9,107400.0,37.6669,37.6809,37.5622,37.632,107400.0
2013-02-13 11:35:00,53.9,53.98,53.85,53.92,125900.0,37.632,37.6878,37.5971,37.646,125900.0
2013-02-13 11:40:00,53.93,54.0,53.9,54.0,59300.0,37.6529,37.7018,37.632,37.7018,59300.0
2013-02-13 11:45:00,54.0,54.0,53.96,53.98,25100.0,37.7018,37.7018,37.6739,37.6878,25100.0
2013-02-13 11:50:00,53.98,53.98,53.87,53.89,39800.0,37.6878,37.6878,37.611,37.625,39800.0
2013-02-13 11:55:00,53.88,53.91,53.81,53.89,27800.0,37.618,37.639,37.5692,37.625,27800.0
2013-02-13 12:00:00,53.88,53.91,53.87,53.9,44200.0,37.618,37.639,37.611,37.632,44200.0
2013-02-13 12:05:00,53.9,53.91,53.88,53.91,26000.0,37.632,37.639,37.618,37.639,26000.0
2013-02-13 12:10:00,53.91,53.91,53.87,53.9,33300.0,37.639,37.639,37.611,37.632,33300.0
2013-02-13 12:15:00,53.9,54.0,53.89,53.95,46500.0,37.632,37.7018,37.625,37.6669,46500.0
2013-02-13 12:20:00,53.95,53.97,53.93,53.94,11100.0,37.6669,37.6809,37.6529,37.6599,11100.0
2013-02-13 12:25:00,53.94,53.95,53.92,53.94,18500.0,37.6599,37.6669,37.646,37.6599,18500.0
2013-02-13 12:30:00,53.93,53.97,53.93,53.95,33400.0,37.6529,37.6809,37.6529,37.6669,33400.0
2013-02-13 12:35:00,53.95,54.0,53.95,54.0,27300.0,37.6669,37.7018,37.6669,37.7018,27300.0
2013-02-13 12:40:00,53.99,54.0,53.98,53.99,21300.0,37.6948,37.7018,37.6878,37.6948,21300.0
2013-02-13 12:45:00,53.99,54.01,53.96,53.96,73500.0,37.6948,37.7088,37.6739,37.6739,73500.0
2013-02-13 12:50:00,53.96,54.0,53.93,53.98,57100.0,37.6739,37.7018,37.6529,37.6878,57100.0
2013-02-13 12:55:00,53.99,54.0,53.96,53.96,25800.0,37.6948,37.7018,37.6739,37.6739,25800.0
2013-02-13 13:00:00,53.96,53.97,53.92,53.94,32900.0,37.6739,37.6809,37.646,37.6599,32900.0
2013-02-13 13:05:00,53.93,53.95,53.87,53.93,59500.0,37.6529,37.6669,37.611,37.6529,59500.0
2013-02-13 13:10:00,53.93,54.01,53.93,53.95,69400.0,37.6529,37.7088,37.6529,37.6669,69400.0
2013-02-13 13:15:00,53.94,54.04,53.94,53.98,41900.0,37.6599,37.7297,37.6599,37.6878,41900.0
2013-02-13 13:20:00,53.97,53.98,53.94,53.97,32500.0,37.6809,37.6878,37.6599,37.6809,32500.0
2013-02-13 13:25:00,53.96,53.98,53.89,53.94,27200.0,37.6739,37.6878,37.625,37.6599,27200.0
2013-02-13 13:30:00,53.94,53.98,53.91,53.95,32100.0,37.6599,37.6878,37.639,37.6669,32100.0
2013-02-13 13:35:00,53.96,53.98,53.93,53.98,40500.0,37.6739,37.6878,37.6529,37.6878,40500.0
2013-02-13 13:40:00,53.98,54.04,53.98,54.02,23900.0,37.6878,37.7297,37.6878,37.7158,23900.0
2013-02-13 13:45:00,54.02,54.07,54.01,54.06,17100.0,37.7158,37.7507,37.7088,37.7437,17100.0
2013-02-13 13:50:00,54.06,54.09,54.05,54.09,37200.0,37.7437,37.7646,37.7367,37.7646,37200.0
2013-02-13 13:55:00,54.09,54.13,54.06,54.07,62200.0,37.7646,37.7926,37.7437,37.7507,62200.0
2013-02-13 14:00:00,54.06,54.07,53.98,54.0,61700.0,37.7437,37.7507,37.6878,37.7018,61700.0
2013-02-13 14:05:00,54.0,54.02,53.96,53.99,145300.0,37.7018,37.7158,37.6739,37.6948,145300.0
2013-02-13 14:10:00,53.99,54.0,53.95,54.0,46300.0,37.6948,37.7018,37.6669,37.7018,46300.0
2013-02-13 14:15:00,54.0,54.0,53.9,53.93,30800.0,37.7018,37.7018,37.632,37.6529,30800.0
2013-02-13 14:20:00,53.93,54.01,53.93,54.0,52500.0,37.6529,37.7088,37.6529,37.7018,52500.0
2013-02-13 14:25:00,54.0,54.03,53.96,53.99,41300.0,37.7018,37.7228,37.6739,37.6948,41300.0
2013-02-13 14:30:00,53.99,54.01,53.91,53.91,66900.0,37.6948,37.7088,37.639,37.639,66900.0
2013-02-13 14:35:00,53.91,53.91,53.82,53.84,91900.0,37.639,37.639,37.5761,37.5901,91900.0
2013-02-13 14:40:00,53.84,53.94,53.84,53.91,52700.0,37.5901,37.6599,37.5901,37.639,52700.0
2013-02-13 14:45:00,53.91,53.91,53.75,53.85,81900.0,37.639,37.639,37.5273,37.5971,81900.0
2013-02-13 14:50:00,53.85,53.85,53.65,53.66,73600.0,37.5971,37.5971,37.4574,37.4644,73600.0
2013-02-13 14:55:00,53.67,53.68,53.61,53.67,101900.0,37.4714,37.4784,37.4295,37.4714,101900.0
2013-02-13 15:00:00,53.67,53.7,53.51,53.54,185500.0,37.4714,37.4924,37.3597,37.3806,185500.0
2013-02-13 15:05:00,53.54,53.54,53.42,53.53,176900.0,37.3806,37.3806,37.2969,37.3737,176900.0
2013-02-13 15:10:00,53.52,53.54,53.5,53.51,84700.0,37.3667,37.3806,37.3527,37.3597,84700.0
2013-02-13 15:15:00,53.52,53.66,53.51,53.64,63900.0,37.3667,37.4644,37.3597,37.4505,63900.0
2013-02-13 15:20:00,53.65,53.76,53.63,53.72,111600.0,37.4574,37.5342,37.4435,37.5063,111600.0
2013-02-13 15:25:00,53.72,53.79,53.69,53.75,86200.0,37.5063,37.5552,37.4854,37.5273,86200.0
2013-02-13 15:30:00,53.74,53.81,53.73,53.8,84200.0,37.5203,37.5692,37.5133,37.5622,84200.0
2013-02-13 15:35:00,53.8,53.81,53.6,53.71,74400.0,37.5622,37.5692,37.4225,37.4993,74400.0
2013-02-13 15:40:00,53.7,53.76,53.68,53.69,67800.0,37.4924,37.5342,37.4784,37.4854,67800.0
2013-02-13 15:45:00,53.69,53.7,53.6,53.62,145100.0,37.4854,37.4924,37.4225,37.4365,145100.0
2013-02-13 15:50:00,53.63,53.7,53.62,53.7,81400.0,37.4435,37.4924,37.4365,37.4924,81400.0
2013-02-13 15:55:00,53.69,53.7,53.6,53.61,299000.0,37.4854,37.4924,37.4225,37.4295,299000.0
2013-02-14 09:30:00,53.87,53.87,53.5,53.74,238500.0,37.611,37.611,37.3527,37.5203,238500.0
2013-02-14 09:35:00,53.73,53.73,53.57,53.62,85900.0,37.5133,37.5133,37.4016,37.4365,85900.0
2013-02-14 09:40:00,53.62,53.68,53.55,53.59,103000.0,37.4365,37.4784,37.3876,37.4156,103000.0
2013-02-14 09:45:00,53.55,53.63,53.37,53.37,109800.0,37.3876,37.4435,37.262,37.262,109800.0
2013-02-14 09:50:00,53.36,53.55,53.32,53.35,180500.0,37.255,37.3876,37.227,37.248,180500.0
2013-02-14 09:55:00,53.36,53.44,53.24,53.25,203700.0,37.255,37.3108,37.1712,37.1782,203700.0
2013-02-14 10:00:00,53.26,53.26,52.95,53.18,280400.0,37.1852,37.1852,36.9687,37.1293,280400.0
2013-02-14 10:05:00,53.17,53.18,53.02,53.12,86600.0,37.1223,37.1293,37.0176,37.0874,86600.0
2013-02-14 10:10:00,53.13,53.19,53.02,53.08,80400.0,37.0944,37.1363,37.0176,37.0595,80400.0
2013-02-14 10:15:00,53.07,53.1,53.05,53.07,85600.0,37.0525,37.0734,37.0385,37.0525,85600.0
2013-02-14 10:20:00,53.07,53.09,53.01,53.05,127000.0,37.0525,37.0665,37.0106,37.0385,127000.0
2013-02-14 10:25:00,53.05,53.1,53.04,53.1,76600.0,37.0385,37.0734,37.0316,37.0734,76600.0
2013-02-14 10:30:00,53.09,53.1,53.03,53.06,39600.0,37.0665,37.0734,37.0246,37.0455,39600.0
2013-02-14 10:35:00,53.06,53.14,53.03,53.03,65800.0,37.0455,37.1014,37.0246,37.0246,65800.0
2013-02-14 10:40:00,53.04,53.12,53.03,53.06,86400.0,37.0316,37.0874,37.0246,37.0455,86400.0
2013-02-14 10:45:00,53.06,53.15,53.05,53.1,78200.0,37.0455,37.1084,37.0385,37.0734,78200.0
2013-02-14 10:50:00,53.08,53.13,53.07,53.1,28000.0,37.0595,37.0944,37.0525,37.0734,28000.0
2013-02-14 10:55:00,53.11,53.11,53.02,53.09,53300.0,37.0804,37.0804,37.0176,37.0665,53300.0
2013-02-14 11:00:00,53.09,53.15,53.09,53.13,94900.0,37.0665,37.1084,37.0665,37.0944,94900.0
2013-02-14 11:05:00,53.13,53.13,53.01,53.04,39400.0,37.0944,37.0944,37.0106,37.0316,39400.0
2013-02-14 11:10:00,53.05,53.07,53.02,53.05,78200.0,37.0385,37.0525,37.0176,37.0385,78200.0
2013-02-14 11:15:00,53.05,53.1,53.04,53.1,57600.0,37.0385,37.0734,37.0316,37.0734,57600.0
2013-02-14 11:20:00,53.1,53.1,53.02,53.06,43200.0,37.0734,37.0734,37.0176,37.0455,43200.0
2013-02-14 11:25:00,53.07,53.09,53.01,53.01,25000.0,37.0525,37.0665,37.0106,37.0106,25000.0
2013-02-14 11:30:00,53.02,53.02,52.88,52.99,182100.0,37.0176,37.0176,36.9198,36.9966,182100.0
2013-02-14 11:35:00,53.01,53.02,52.84,52.85,55700.0,37.0106,37.0176,36.8919,36.8989,55700.0
2013-02-14 11:40:00,52.84,52.87,52.7,52.72,151400.0,36.8919,36.9129,36.7942,36.8081,151400.0
2013-02-14 11:45:00,52.73,52.96,52.71,52.95,117500.0,36.8151,36.9757,36.8012,36.9687,117500.0
2013-02-14 11:50:00,52.95,53.1,52.83,53.1,109800.0,36.9687,37.0734,36.8849,37.0734,109800.0
2013-02-14 11:55:00,53.1,53.11,53.02,53.04,52300.0,37.0734,37.0804,37.0176,37.0316,52300.0
2013-02-14 12:00:00,53.04,53.11,53.0,53.03,136000.0,37.0316,37.0804,37.0036,37.0246,136000.0
2013-02-14 12:05:00,53.03,53.05,52.95,52.99,62200.0,37.0246,37.0385,36.9687,36.9966,62200.0
2013-02-14 12:10:00,52.99,53.07,52.98,53.07,107500.0,36.9966,37.0525,36.9897,37.0525,107500.0
2013-02-14 12:15:00,53.07,53.13,53.06,53.13,69700.0,37.0525,37.0944,37.0455,37.0944,69700.0
2013-02-14 12:20:00,53.13,53.21,53.1,53.2,68200.0,37.0944,37.1502,37.0734,37.1433,68200.0
2013-02-14 12:25:00,53.21,53.31,53.21,53.29,68200.0,37.1502,37.2201,37.1502,37.2061,68200.0
2013-02-14 12:30:00,53.28,53.33,53.24,53.33,54200.0,37.1991,37.234,37.1712,37.234,54200.0
2013-02-14 12:35:00,53.34,53.36,53.3,53.34,59600.0,37.241,37.255,37.2131,37.241,59600.0
2013-02-14 12:40:00,53.34,53.44,53.34,53.34,51500.0,37.241,37.3108,37.241,37.241,51500.0
2013-02-14 12:45:00,53.35,53.42,53.34,53.41,18700.0,37.248,37.2969,37.241,37.2899,18700.0
2013-02-14 12:50:00,53.41,53.47,53.4,53.46,56600.0,37.2899,37.3318,37.2829,37.3248,56600.0
2013-02-14 12:55:00,53.45,53.55,53.45,53.53,46800.0,37.3178,37.3876,37.3178,37.3737,46800.0
2013-02-14 13:00:00,53.52,53.54,53.51,53.53,36300.0,37.3667,37.3806,37.3597,37.3737,36300.0
2013-02-14 13:05:00,53.53,53.54,53.41,53.45,50600.0,37.3737,37.3806,37.2899,37.3178,50600.0
2013-02-14 13:10:00,53.45,53.45,53.35,53.4,106500.0,37.3178,37.3178,37.248,37.2829,106500.0
2013-02-14 13:15:00,53.41,53.41,53.37,53.38,34400.0,37.2899,37.2899,37.262,37.2689,34400.0
2013-02-14 13:20:00,53.39,53.4,53.33,53.37,29500.0,37.2759,37.2829,37.234,37.262,29500.0
2013-02-14 13:25:00,53.36,53.36,53.27,53.31,27000.0,37.255,37.255,37.1921,37.2201,27000.0
2013-02-14 13:30:00,53.31,53.39,53.31,53.34,28500.0,37.2201,37.2759,37.2201,37.241,28500.0
2013-02-14 13:35:00,53.35,53.37,53.31,53.34,25400.0,37.248,37.262,37.2201,37.241,25400.0
2013-02-14 13:40:00,53.34,53.35,53.26,53.35,22400.0,37.241,37.248,37.1852,37.248,22400.0
2013-02-14 13:45:00,53.34,53.42,53.32,53.42,33300.0,37.241,37.2969,37.227,37.2969,33300.0
2013-02-14 13:50:00,53.42,53.42,53.36,53.38,24800.0,37.2969,37.2969,37.255,37.2689,24800.0
2013-02-14 13:55:00,53.38,53.39,53.32,53.33,18400.0,37.2689,37.2759,37.227,37.234,18400.0
2013-02-14 14:00:00,53.33,53.33,53.27,53.32,28400.0,37.234,37.234,37.1921,37.227,28400.0
2013-02-14 14:05:00,53.33,53.35,53.29,53.31,31800.0,37.234,37.248,37.2061,37.2201,31800.0
2013-02-14 14:10:00,53.31,53.35,53.31,53.35,26600.0,37.2201,37.248,37.2201,37.248,26600.0
2013-02-14 14:15:00,53.34,53.37,53.34,53.36,22300.0,37.241,37.262,37.241,37.255,22300.0
2013-02-14 14:20:00,53.36,53.42,53.36,53.42,16800.0,37.255,37.2969,37.255,37.2969,16800.0
2013-02-14 14:25:00,53.42,53.44,53.4,53.43,29100.0,37.2969,37.3108,37.2829,37.3038,29100.0
2013-02-14 14:30:00,53.42,53.46,53.4,53.42,66000.0,37.2969,37.3248,37.2829,37.2969,66000.0
2013-02-14 14:35:00,53.42,53.46,53.41,53.46,25900.0,37.2969,37.3248,37.2899,37.3248,25900.0
2013-02-14 14:40:00,53.46,53.49,53.43,53.49,33500.0,37.3248,37.3457,37.3038,37.3457,33500.0
2013-02-14 14:45:00,53.49,53.5,53.47,53.5,19200.0,37.3457,37.3527,37.3318,37.3527,19200.0
2013-02-14 14:50:00,53.5,53.5,53.47,53.48,28600.0,37.3527,37.3527,37.3318,37.3388,28600.0
2013-02-14 14:55:00,53.5,53.5,53.37,53.38,52100.0,37.3527,37.3527,37.262,37.2689,52100.0
2013-02-14 15:00:00,53.38,53.39,53.29,53.29,87200.0,37.2689,37.2759,37.2061,37.2061,87200.0
2013-02-14 15:05:00,53.29,53.37,53.24,53.37,54300.0,37.2061,37.262,37.1712,37.262,54300.0
2013-02-14 15:10:00,53.37,53.46,53.37,53.42,67800.0,37.262,37.3248,37.262,37.2969,67800.0
2013-02-14 15:15:00,53.42,53.44,53.38,53.38,30700.0,37.2969,37.3108,37.2689,37.2689,30700.0
2013-02-14 15:20:00,53.38,53.42,53.34,53.37,38400.0,37.2689,37.2969,37.241,37.262,38400.0
2013-02-14 15:25:00,53.37,53.38,53.31,53.34,39800.0,37.262,37.2689,37.2201,37.241,39800.0
2013-02-14 15:30:00,53.34,53.4,53.34,53.35,42400.0,37.241,37.2829,37.241,37.248,42400.0
2013-02-14 15:35:00,53.35,53.39,53.35,53.38,29100.0,37.248,37.2759,37.248,37.2689,29100.0
2013-02-14 15:40:00,53.37,53.39,53.33,53.36,46700.0,37.262,37.2759,37.234,37.255,46700.0
2013-02-14 15:45:00,53.37,53.38,53.33,53.33,54500.0,37.262,37.2689,37.234,37.234,54500.0
2013-02-14 15:50:00,53.33,53.38,53.32,53.35,97500.0,37.234,37.2689,37.227,37.248,97500.0
2013-02-14 15:55:00,53.35,53.4,53.35,53.39,141800.0,37.248,37.2829,37.248,37.2759,141800.0
2013-02-15 09:30:00,53.39,53.49,53.31,53.39,74300.0,37.2759,37.3457,37.2201,37.2759,74300.0
2013-02-15 09:35:00,53.39,53.54,53.39,53.47,72600.0,37.2759,37.3806,37.2759,37.3318,72600.0
2013-02-15 09:40:00,53.47,53.47,53.11,53.34,159500.0,37.3318,37.3318,37.0804,37.241,159500.0
2013-02-15 09:45:00,53.33,53.34,53.19,53.26,157100.0,37.234,37.241,37.1363,37.1852,157100.0
2013-02-15 09:50:00,53.26,53.3,53.2,53.28,66100.0,37.1852,37.2131,37.1433,37.1991,66100.0
2013-02-15 09:55:00,53.25,53.31,53.2,53.28,68600.0,37.1782,37.2201,37.1433,37.1991,68600.0
2013-02-15 10:00:00,53.26,53.36,53.25,53.28,97800.0,37.1852,37.255,37.1782,37.1991,97800.0
2013-02-15 10:05:00,53.3,53.31,53.12,53.12,78900.0,37.2131,37.2201,37.0874,37.0874,78900.0
2013-02-15 10:10:00,53.13,53.16,52.92,52.95,146900.0,37.0944,37.1153,36.9478,36.9687,146900.0
2013-02-15 10:15:00,52.96,52.99,52.94,52.96,87100.0,36.9757,36.9966,36.9617,36.9757,87100.0
2013-02-15 10:20:00,52.97,52.97,52.85,52.9,109600.0,36.9827,36.9827,36.8989,36.9338,109600.0
2013-02-15 10:25:00,52.89,52.9,52.78,52.79,149000.0,36.9268,36.9338,36.85,36.857,149000.0
2013-02-15 10:30:00,52.79,52.82,52.66,52.82,137300.0,36.857,36.878,36.7662,36.878,137300.0
2013-02-15 10:35:00,52.82,52.87,52.68,52.68,66800.0,36.878,36.9129,36.7802,36.7802,66800.0
2013-02-15 10:40:00,52.67,52.82,52.67,52.8,75700.0,36.7732,36.878,36.7732,36.864,75700.0
2013-02-15 10:45:00,52.79,52.87,52.78,52.79,53100.0,36.857,36.9129,36.85,36.857,53100.0
2013-02-15 10:50:00,52.8,52.87,52.78,52.83,36900.0,36.864,36.9129,36.85,36.8849,36900.0
2013-02-15 10:55:00,52.84,52.84,52.75,52.82,38400.0,36.8919,36.8919,36.8291,36.878,38400.0
2013-02-15 11:00:00,52.83,52.84,52.77,52.78,52100.0,36.8849,36.8919,36.843,36.85,52100.0
2013-02-15 11:05:00,52.78,52.8,52.72,52.76,39400.0,36.85,36.864,36.8081,36.8361,39400.0
2013-02-15 11:10:00,52.77,52.79,52.72,52.75,64700.0,36.843,36.857,36.8081,36.8291,64700.0
2013-02-15 11:15:00,52.76,52.81,52.72,52.73,55300.0,36.8361,36.871,36.8081,36.8151,55300.0
2013-02-15 11:20:00,52.73,52.82,52.71,52.8,109400.0,36.8151,36.878,36.8012,36.864,109400.0
2013-02-15 11:25:00,52.79,52.81,52.73,52.76,62600.0,36.857,36.871,36.8151,36.8361,62600.0
2013-02-15 11:30:00,52.75,52.75,52.65,52.66,58900.0,36.8291,36.8291,36.7593,36.7662,58900.0
2013-02-15 11:35:00,52.66,52.66,52.5,52.52,97800.0,36.7662,36.7662,36.6545,36.6685,97800.0
2013-02-15 11:40:00,52.52,52.52,52.3,52.41,240200.0,36.6685,36.6685,36.5149,36.5917,240200.0
2013-02-15 11:45:00,52.4,52.51,52.4,52.43,61300.0,36.5847,36.6615,36.5847,36.6057,61300.0
2013-02-15 11:50:00,52.44,52.61,52.41,52.61,104700.0,36.6126,36.7313,36.5917,36.7313,104700.0
2013-02-15 11:55:00,52.61,52.72,52.61,52.66,110200.0,36.7313,36.8081,36.7313,36.7662,110200.0
2013-02-15 12:00:00,52.66,52.73,52.66,52.7,53400.0,36.7662,36.8151,36.7662,36.7942,53400.0
2013-02-15 12:05:00,52.7,52.75,52.6,52.6,53000.0,36.7942,36.8291,36.7244,36.7244,53000.0
2013-02-15 12:10:00,52.6,52.6,52.47,52.56,61700.0,36.7244,36.7244,36.6336,36.6964,61700.0
2013-02-15 12:15:00,52.56,52.57,52.42,52.45,86200.0,36.6964,36.7034,36.5987,36.6196,86200.0
2013-02-15 12:20:00,52.45,52.55,52.44,52.54,110300.0,36.6196,36.6894,36.6126,36.6825,110300.0
2013-02-15 12:25:00,52.54,52.58,52.51,52.57,72000.0,36.6825,36.7104,36.6615,36.7034,72000.0
2013-02-15 12:30:00,52.57,52.61,52.51,52.6,52700.0,36.7034,36.7313,36.6615,36.7244,52700.0
2013-02-15 12:35:00,52.6,52.66,52.57,52.6,51300.0,36.7244,36.7662,36.7034,36.7244,51300.0
2013-02-15 12:40:00,52.6,52.7,52.59,52.7,46200.0,36.7244,36.7942,36.7174,36.7942,46200.0
2013-02-15 12:45:00,52.7,52.76,52.68,52.74,83100.0,36.7942,36.8361,36.7802,36.8221,83100.0
2013-02-15 12:50:00,52.74,52.8,52.74,52.8,27200.0,36.8221,36.864,36.8221,36.864,27200.0
2013-02-15 12:55:00,52.8,52.84,52.79,52.83,34100.0,36.864,36.8919,36.857,36.8849,34100.0
2013-02-15 13:00:00,52.84,52.96,52.83,52.95,87800.0,36.8919,36.9757,36.8849,36.9687,87800.0
2013-02-15 13:05:00,52.93,52.93,52.89,52.89,33900.0,36.9548,36.9548,36.9268,36.9268,33900.0
2013-02-15 13:10:00,52.89,52.92,52.8,52.84,91300.0,36.9268,36.9478,36.864,36.8919,91300.0
2013-02-15 13:15:00,52.84,52.84,52.8,52.81,19700.0,36.8919,36.8919,36.864,36.871,19700.0
2013-02-15 13:20:00,52.81,52.84,52.71,52.71,49200.0,36.871,36.8919,36.8012,36.8012,49200.0
2013-02-15 13:25:00,52.71,52.85,52.71,52.83,37400.0,36.8012,36.8989,36.8012,36.8849,37400.0
2013-02-15 13:30:00,52.83,52.95,52.83,52.95,59100.0,36.8849,36.9687,36.8849,36.9687,59100.0
2013-02-15 13:35:00,52.96,52.98,52.95,52.98,33400.0,36.9757,36.9897,36.9687,36.9897,33400.0
2013-02-15 13:40:00,52.98,53.05,52.98,53.0,52300.0,36.9897,37.0385,36.9897,37.0036,52300.0
2013-02-15 13:45:00,53.0,53.05,52.99,53.03,33500.0,37.0036,37.0385,36.9966,37.0246,33500.0
2013-02-15 13:50:00,53.05,53.05,53.01,53.02,49800.0,37.0385,37.0385,37.0106,37.0176,49800.0
2013-02-15 13:55:00,53.03,53.12,53.01,53.11,72600.0,37.0246,37.0874,37.0106,37.0804,72600.0
2013-02-15 14:00:00,53.09,53.1,52.9,52.93,90100.0,37.0665,37.0734,36.9338,36.9548,90100.0
2013-02-15 14:05:00,52.92,52.95,52.88,52.93,43400.0,36.9478,36.9687,36.9198,36.9548,43400.0
2013-02-15 14:10:00,52.93,53.01,52.9,53.01,40700.0,36.9548,37.0106,36.9338,37.0106,40700.0
2013-02-15 14:15:00,53.01,53.02,52.88,52.88,59400.0,37.0106,37.0176,36.9198,36.9198,59400.0
2013-02-15 14:20:00,52.89,52.93,52.86,52.86,59300.0,36.9268,36.9548,36.9059,36.9059,59300.0
2013-02-15 14:25:00,52.86,52.87,52.63,52.64,104800.0,36.9059,36.9129,36.7453,36.7523,104800.0
2013-02-15 14:30:00,52.65,52.71,52.6,52.63,76700.0,36.7593,36.8012,36.7244,36.7453,76700.0
2013-02-15 14:35:00,52.64,52.82,52.63,52.72,120800.0,36.7523,36.878,36.7453,36.8081,120800.0
2013-02-15 14:40:00,52.72,52.72,52.61,52.61,35600.0,36.8081,36.8081,36.7313,36.7313,35600.0
2013-02-15 14:45:00,52.61,52.64,52.53,52.62,70800.0,36.7313,36.7523,36.6755,36.7383,70800.0
2013-02-15 14:50:00,52.62,52.79,52.62,52.79,49400.0,36.7383,36.857,36.7383,36.857,49400.0
2013-02-15 14:55:00,52.79,52.8,52.75,52.77,46500.0,36.857,36.864,36.8291,36.843,46500.0
2013-02-15 15:00:00,52.76,52.8,52.73,52.73,34800.0,36.8361,36.864,36.8151,36.8151,34800.0
2013-02-15 15:05:00,52.73,52.73,52.65,52.66,37100.0,36.8151,36.8151,36.7593,36.7662,37100.0
2013-02-15 15:10:00,52.66,52.75,52.64,52.68,53000.0,36.7662,36.8291,36.7523,36.7802,53000.0
2013-02-15 15:15:00,52.67,52.8,52.66,52.78,40500.0,36.7732,36.864,36.7662,36.85,40500.0
2013-02-15 15:20:00,52.77,52.82,52.71,52.73,74900.0,36.843,36.878,36.8012,36.8151,74900.0
2013-02-15 15:25:00,52.73,52.87,52.72,52.8,74800.0,36.8151,36.9129,36.8081,36.864,74800.0
2013-02-15 15:30:00,52.8,52.95,52.76,52.93,87100.0,36.864,36.9687,36.8361,36.9548,87100.0
2013-02-15 15:35:00,52.91,53.03,52.91,52.95,146800.0,36.9408,37.0246,36.9408,36.9687,146800.0
2013-02-15 15:40:00,52.95,52.98,52.94,52.98,109300.0,36.9687,36.9897,36.9617,36.9897,109300.0
2013-02-15 15:45:00,52.98,53.0,52.83,52.83,161100.0,36.9897,37.0036,36.8849,36.8849,161100.0
2013-02-15 15:50:00,52.83,52.86,52.75,52.76,194500.0,36.8849,36.9059,36.8291,36.8361,194500.0
2013-02-15 15:55:00,52.76,52.88,52.76,52.88,267700.0,36.8361,36.9198,36.8361,36.9198,267700.0
2013-02-19 09:30:00,51.25,51.29,50.6,50.96,962900.0,35.7818,35.8097,35.328,35.5793,962900.0
2013-02-19 09:35:00,50.96,51.1,50.94,51.08,472800.0,35.5793,35.6771,35.5654,35.6631,472800.0
2013-02-19 09:40:00,51.08,51.14,50.88,50.99,198700.0,35.6631,35.705,35.5235,35.6003,198700.0
2013-02-19 09:45:00,50.99,51.35,50.97,51.17,279100.0,35.6003,35.8516,35.5863,35.726,279100.0
2013-02-19 09:50:00,51.19,51.34,51.05,51.26,224500.0,35.7399,35.8446,35.6422,35.7888,224500.0
2013-02-19 09:55:00,51.26,51.27,50.98,51.0,213500.0,35.7888,35.7958,35.5933,35.6073,213500.0
2013-02-19 10:00:00,51.01,51.48,51.0,51.15,357600.0,35.6142,35.9424,35.6073,35.712,357600.0
2013-02-19 10:05:00,51.15,51.33,51.11,51.17,279500.0,35.712,35.8377,35.6841,35.726,279500.0
2013-02-19 10:10:00,51.14,51.31,51.12,51.3,142000.0,35.705,35.8237,35.691,35.8167,142000.0
2013-02-19 10:15:00,51.3,51.59,51.25,51.42,211500.0,35.8167,36.0192,35.7818,35.9005,211500.0
2013-02-19 10:20:00,51.42,51.46,51.26,51.34,91000.0,35.9005,35.9284,35.7888,35.8446,91000.0
2013-02-19 10:25:00,51.33,51.39,51.29,51.32,79100.0,35.8377,35.8796,35.8097,35.8307,79100.0
2013-02-19 10:30:00,51.33,51.41,51.29,51.34,140300.0,35.8377,35.8935,35.8097,35.8446,140300.0
2013-02-19 10:35:00,51.34,51.34,51.08,51.13,121900.0,35.8446,35.8446,35.6631,35.698,121900.0
2013-02-19 10:40:00,51.13,51.24,51.11,51.23,89800.0,35.698,35.7748,35.6841,35.7678,89800.0
2013-02-19 10:45:00,51.21,51.31,51.21,51.26,82100.0,35.7539,35.8237,35.7539,35.7888,82100.0
2013-02-19 10:50:00,51.25,51.28,51.23,51.24,84100.0,35.7818,35.8028,35.7678,35.7748,84100.0
2013-02-19 10:55:00,51.23,51.27,51.2,51.24,67200.0,35.7678,35.7958,35.7469,35.7748,67200.0
2013-02-19 11:00:00,51.24,51.33,51.21,51.23,106100.0,35.7748,35.8377,35.7539,35.7678,106100.0
2013-02-19 11:05:00,51.24,51.32,51.21,51.27,60400.0,35.7748,35.8307,35.7539,35.7958,60400.0
2013-02-19 11:10:00,51.26,51.26,51.2,51.21,57900.0,35.7888,35.7888,35.7469,35.7539,57900.0
2013-02-19 11:15:00,51.21,51.27,51.21,51.22,84900.0,35.7539,35.7958,35.7539,35.7609,84900.0
2013-02-19 11:20:00,51.22,51.33,51.2,51.29,121100.0,35.7609,35.8377,35.7469,35.8097,121100.0
2013-02-19 11:25:00,51.29,51.31,51.25,51.29,62500.0,35.8097,35.8237,35.7818,35.8097,62500.0
2013-02-19 11:30:00,51.28,51.28,51.2,51.24,51500.0,35.8028,35.8028,35.7469,35.7748,51500.0
2013-02-19 11:35:00,51.23,51.24,51.17,51.18,77000.0,35.7678,35.7748,35.726,35.7329,77000.0
2013-02-19 11:40:00,51.18,51.25,51.18,51.2,67600.0,35.7329,35.7818,35.7329,35.7469,67600.0
2013-02-19 11:45:00,51.2,51.28,51.2,51.23,72600.0,35.7469,35.8028,35.7469,35.7678,72600.0
2013-02-19 11:50:00,51.22,51.26,51.22,51.26,101600.0,35.7609,35.7888,35.7609,35.7888,101600.0
2013-02-19 11:55:00,51.26,51.28,51.25,51.26,133900.0,35.7888,35.8028,35.7818,35.7888,133900.0
2013-02-19 12:00:00,51.27,51.29,51.24,51.24,44800.0,35.7958,35.8097,35.7748,35.7748,44800.0
2013-02-19 12:05:00,51.24,51.24,51.13,51.14,44600.0,35.7748,35.7748,35.698,35.705,44600.0
2013-02-19 12:10:00,51.14,51.15,51.05,51.07,76500.0,35.705,35.712,35.6422,35.6561,76500.0
2013-02-19 12:15:00,51.08,51.1,51.04,51.05,50500.0,35.6631,35.6771,35.6352,35.6422,50500.0
2013-02-19 12:20:00,51.06,51.16,51.05,51.12,63100.0,35.6492,35.719,35.6422,35.691,63100.0
2013-02-19 12:25:00,51.11,51.16,51.08,51.09,39500.0,35.6841,35.719,35.6631,35.6701,39500.0
2013-02-19 12:30:00,51.09,51.13,51.07,51.12,95800.0,35.6701,35.698,35.6561,35.691,95800.0
2013-02-19 12:35:00,51.12,51.13,51.08,51.12,50400.0,35.691,35.698,35.6631,35.691,50400.0
2013-02-19 12:40:00,51.12,51.21,51.11,51.18,89600.0,35.691,35.7539,35.6841,35.7329,89600.0
2013-02-19 12:45:00,51.18,51.19,51.11,51.11,20600.0,35.7329,35.7399,35.6841,35.6841,20600.0
2013-02-19 12:50:00,51.11,51.12,51.04,51.08,35600.0,35.6841,35.691,35.6352,35.6631,35600.0
2013-02-19 12:55:00,51.08,51.15,51.08,51.13,25500.0,35.6631,35.712,35.6631,35.698,25500.0
2013-02-19 13:00:00,51.14,51.19,51.13,51.16,25000.0,35.705,35.7399,35.698,35.719,25000.0
2013-02-19 13:05:00,51.16,51.17,51.1,51.1,65200.0,35.719,35.726,35.6771,35.6771,65200.0
2013-02-19 13:10:00,51.1,51.17,51.1,51.17,42400.0,35.6771,35.726,35.6771,35.726,42400.0
2013-02-19 13:15:00,51.17,51.17,51.11,51.14,63900.0,35.726,35.726,35.6841,35.705,63900.0
2013-02-19 13:20:00,51.14,51.15,51.11,51.11,26500.0,35.705,35.712,35.6841,35.6841,26500.0
2013-02-19 13:25:00,51.12,51.15,51.11,51.13,30100.0,35.691,35.712,35.6841,35.698,30100.0
2013-02-19 13:30:00,51.14,51.16,51.11,51.11,35900.0,35.705,35.719,35.6841,35.6841,35900.0
2013-02-19 13:35:00,51.12,51.16,51.11,51.14,62500.0,35.691,35.719,35.6841,35.705,62500.0
2013-02-19 13:40:00,51.14,51.19,51.13,51.16,23800.0,35.705,35.7399,35.698,35.719,23800.0
2013-02-19 13:45:00,51.15,51.16,51.12,51.13,21200.0,35.712,35.719,35.691,35.698,21200.0
2013-02-19 13:50:00,51.13,51.16,51.13,51.15,28200.0,35.698,35.719,35.698,35.712,28200.0
2013-02-19 13:55:00,51.15,51.16,51.13,51.13,25300.0,35.712,35.719,35.698,35.698,25300.0
2013-02-19 14:00:00,51.13,51.16,51.12,51.14,67500.0,35.698,35.719,35.691,35.705,67500.0
2013-02-19 14:05:00,51.14,51.16,51.11,51.14,113500.0,35.705,35.719,35.6841,35.705,113500.0
2013-02-19 14:10:00,51.15,51.17,51.13,51.15,33200.0,35.712,35.726,35.698,35.712,33200.0
2013-02-19 14:15:00,51.14,51.15,51.12,51.14,21500.0,35.705,35.712,35.691,35.705,21500.0
2013-02-19 14:20:00,51.14,51.18,51.12,51.14,88400.0,35.705,35.7329,35.691,35.705,88400.0
2013-02-19 14:25:00,51.15,51.16,51.13,51.13,57700.0,35.712,35.719,35.698,35.698,57700.0
2013-02-19 14:30:00,51.13,51.15,51.12,51.15,47700.0,35.698,35.712,35.691,35.712,47700.0
2013-02-19 14:35:00,51.15,51.16,51.08,51.15,92900.0,35.712,35.719,35.6631,35.712,92900.0
2013-02-19 14:40:00,51.14,51.2,51.13,51.19,131700.0,35.705,35.7469,35.698,35.7399,131700.0
2013-02-19 14:45:00,51.2,51.28,51.18,51.23,167200.0,35.7469,35.8028,35.7329,35.7678,167200.0
2013-02-19 14:50:00,51.23,51.28,51.21,51.23,65900.0,35.7678,35.8028,35.7539,35.7678,65900.0
2013-02-19 14:55:00,51.24,51.29,51.23,51.23,78900.0,35.7748,35.8097,35.7678,35.7678,78900.0
2013-02-19 15:00:00,51.24,51.26,51.23,51.25,59200.0,35.7748,35.7888,35.7678,35.7818,59200.0
2013-02-19 15:05:00,51.24,51.27,51.22,51.22,165300.0,35.7748,35.7958,35.7609,35.7609,165300.0
2013-02-19 15:10:00,51.22,51.25,51.22,51.23,92600.0,35.7609,35.7818,35.7609,35.7678,92600.0
2013-02-19 15:15:00,51.23,51.24,51.18,51.22,126300.0,35.7678,35.7748,35.7329,35.7609,126300.0
2013-02-19 15:20:00,51.21,51.26,51.15,51.17,102700.0,35.7539,35.7888,35.712,35.726,102700.0
2013-02-19 15:25:00,51.18,51.19,51.11,51.12,74700.0,35.7329,35.7399,35.6841,35.691,74700.0
2013-02-19 15:30:00,51.11,51.23,51.1,51.23,232600.0,35.6841,35.7678,35.6771,35.7678,232600.0
2013-02-19 15:35:00,51.22,51.25,51.21,51.24,78800.0,35.7609,35.7818,35.7539,35.7748,78800.0
2013-02-19 15:40:00,51.23,51.26,51.13,51.13,237700.0,35.7678,35.7888,35.698,35.698,237700.0
2013-02-19 15:45:00,51.13,51.25,51.13,51.24,175800.0,35.698,35.7818,35.698,35.7748,175800.0
2013-02-19 15:50:00,51.24,51.26,51.21,51.25,159900.0,35.7748,35.7888,35.7539,35.7818,159900.0
2013-02-19 15:55:00,51.25,51.25,51.19,51.23,389800.0,35.7818,35.7818,35.7399,35.7678,389800.0
2013-02-20 09:30:00,51.62,51.65,51.32,51.43,139200.0,36.0401,36.0611,35.8307,35.9075,139200.0
2013-02-20 09:35:00,51.42,51.56,51.24,51.24,147900.0,35.9005,35.9982,35.7748,35.7748,147900.0
2013-02-20 09:40:00,51.24,51.28,50.89,50.93,170100.0,35.7748,35.8028,35.5305,35.5584,170100.0
2013-02-20 09:45:00,50.93,51.06,50.92,51.0,86600.0,35.5584,35.6492,35.5514,35.6073,86600.0
2013-02-20 09:50:00,51.0,51.01,50.77,50.81,82800.0,35.6073,35.6142,35.4467,35.4746,82800.0
2013-02-20 09:55:00,50.8,50.89,50.58,50.68,194800.0,35.4676,35.5305,35.314,35.3838,194800.0
2013-02-20 10:00:00,50.69,50.69,50.51,50.63,193400.0,35.3908,35.3908,35.2652,35.3489,193400.0
2013-02-20 10:05:00,50.65,51.0,50.65,50.96,149200.0,35.3629,35.6073,35.3629,35.5793,149200.0
2013-02-20 10:10:00,50.96,51.13,50.84,51.1,140400.0,35.5793,35.698,35.4956,35.6771,140400.0
2013-02-20 10:15:00,51.09,51.17,51.02,51.05,92800.0,35.6701,35.726,35.6212,35.6422,92800.0
2013-02-20 10:20:00,51.05,51.24,50.98,50.98,99100.0,35.6422,35.7748,35.5933,35.5933,99100.0
2013-02-20 10:25:00,50.98,51.08,50.9,51.07,43200.0,35.5933,35.6631,35.5374,35.6561,43200.0
2013-02-20 10:30:00,51.05,51.07,50.83,50.85,53500.0,35.6422,35.6561,35.4886,35.5025,53500.0
2013-02-20 10:35:00,50.86,50.89,50.75,50.75,37300.0,35.5095,35.5305,35.4327,35.4327,37300.0
2013-02-20 10:40:00,50.75,50.8,50.71,50.74,70900.0,35.4327,35.4676,35.4048,35.4257,70900.0
2013-02-20 10:45:00,50.74,50.74,50.66,50.67,92100.0,35.4257,35.4257,35.3699,35.3769,92100.0
2013-02-20 10:50:00,50.68,50.78,50.67,50.69,68500.0,35.3838,35.4537,35.3769,35.3908,68500.0
2013-02-20 10:55:00,50.68,50.74,50.64,50.7,59000.0,35.3838,35.4257,35.3559,35.3978,59000.0
2013-02-20 11:00:00,50.69,50.71,50.61,50.67,62900.0,35.3908,35.4048,35.335,35.3769,62900.0
2013-02-20 11:05:00,50.67,50.76,50.61,50.66,119600.0,35.3769,35.4397,35.335,35.3699,119600.0
2013-02-20 11:10:00,50.66,50.69,50.57,50.6,51100.0,35.3699,35.3908,35.307,35.328,51100.0
2013-02-20 11:15:00,50.6,50.7,50.58,50.67,30900.0,35.328,35.3978,35.314,35.3769,30900.0
2013-02-20 11:20:00,50.67,50.73,50.65,50.69,102700.0,35.3769,35.4188,35.3629,35.3908,102700.0
2013-02-20 11:25:00,50.69,50.76,50.69,50.73,50500.0,35.3908,35.4397,35.3908,35.4188,50500.0
2013-02-20 11:30:00,50.73,50.79,50.66,50.7,101200.0,35.4188,35.4606,35.3699,35.3978,101200.0
2013-02-20 11:35:00,50.7,50.77,50.68,50.71,61200.0,35.3978,35.4467,35.3838,35.4048,61200.0
2013-02-20 11:40:00,50.72,50.75,50.64,50.71,63800.0,35.4118,35.4327,35.3559,35.4048,63800.0
2013-02-20 11:45:00,50.7,50.79,50.69,50.78,75700.0,35.3978,35.4606,35.3908,35.4537,75700.0
2013-02-20 11:50:00,50.76,50.8,50.56,50.63,138900.0,35.4397,35.4676,35.3001,35.3489,138900.0
2013-02-20 11:55:00,50.64,50.65,50.4,50.5,114200.0,35.3559,35.3629,35.1884,35.2582,114200.0
2013-02-20 12:00:00,50.5,50.68,50.46,50.68,75100.0,35.2582,35.3838,35.2302,35.3838,75100.0
2013-02-20 12:05:00,50.68,50.78,50.68,50.77,72200.0,35.3838,35.4537,35.3838,35.4467,72200.0
2013-02-20 12:10:00,50.77,50.85,50.74,50.84,57200.0,35.4467,35.5025,35.4257,35.4956,57200.0
2013-02-20 12:15:00,50.83,50.89,50.79,50.81,87000.0,35.4886,35.5305,35.4606,35.4746,87000.0
2013-02-20 12:20:00,50.81,50.88,50.79,50.84,51100.0,35.4746,35.5235,35.4606,35.4956,51100.0
2013-02-20 12:25:00,50.84,50.84,50.71,50.71,38100.0,35.4956,35.4956,35.4048,35.4048,38100.0
2013-02-20 12:30:00,50.7,50.73,50.67,50.69,50000.0,35.3978,35.4188,35.3769,35.3908,50000.0
2013-02-20 12:35:00,50.69,50.83,50.68,50.81,107900.0,35.3908,35.4886,35.3838,35.4746,107900.0
2013-02-20 12:40:00,50.8,50.82,50.75,50.79,139900.0,35.4676,35.4816,35.4327,35.4606,139900.0
2013-02-20 12:45:00,50.79,50.8,50.77,50.77,49400.0,35.4606,35.4676,35.4467,35.4467,49400.0
2013-02-20 12:50:00,50.79,50.87,50.76,50.86,181500.0,35.4606,35.5165,35.4397,35.5095,181500.0
2013-02-20 12:55:00,50.83,50.87,50.79,50.8,76500.0,35.4886,35.5165,35.4606,35.4676,76500.0
2013-02-20 13:00:00,50.8,50.83,50.73,50.77,28600.0,35.4676,35.4886,35.4188,35.4467,28600.0
2013-02-20 13:05:00,50.77,50.77,50.7,50.74,68300.0,35.4467,35.4467,35.3978,35.4257,68300.0
2013-02-20 13:10:00,50.74,50.76,50.64,50.7,54500.0,35.4257,35.4397,35.3559,35.3978,54500.0
2013-02-20 13:15:00,50.67,50.7,50.62,50.62,34300.0,35.3769,35.3978,35.342,35.342,34300.0
2013-02-20 13:20:00,50.62,50.66,50.62,50.64,14600.0,35.342,35.3699,35.342,35.3559,14600.0
2013-02-20 13:25:00,50.62,50.62,50.55,50.59,25300.0,35.342,35.342,35.2931,35.321,25300.0
2013-02-20 13:30:00,50.6,50.6,50.49,50.56,70900.0,35.328,35.328,35.2512,35.3001,70900.0
2013-02-20 13:35:00,50.56,50.56,50.49,50.53,39400.0,35.3001,35.3001,35.2512,35.2791,39400.0
2013-02-20 13:40:00,50.52,50.54,50.48,50.51,40500.0,35.2721,35.2861,35.2442,35.2652,40500.0
2013-02-20 13:45:00,50.52,50.54,50.46,50.49,64900.0,35.2721,35.2861,35.2302,35.2512,64900.0
2013-02-20 13:50:00,50.49,50.51,50.4,50.4,59200.0,35.2512,35.2652,35.1884,35.1884,59200.0
2013-02-20 13:55:00,50.39,50.47,50.36,50.43,112700.0,35.1814,35.2372,35.1604,35.2093,112700.0
2013-02-20 14:00:00,50.44,50.44,50.21,50.42,158900.0,35.2163,35.2163,35.0557,35.2023,158900.0
2013-02-20 14:05:00,50.42,50.59,50.37,50.56,132600.0,35.2023,35.321,35.1674,35.3001,132600.0
2013-02-20 14:10:00,50.55,50.55,50.42,50.43,52700.0,35.2931,35.2931,35.2023,35.2093,52700.0
2013-02-20 14:15:00,50.42,50.5,50.35,50.38,86900.0,35.2023,35.2582,35.1534,35.1744,86900.0
2013-02-20 14:20:00,50.38,50.47,50.33,50.34,120800.0,35.1744,35.2372,35.1395,35.1465,120800.0
2013-02-20 14:25:00,50.33,50.44,50.32,50.43,84700.0,35.1395,35.2163,35.1325,35.2093,84700.0
2013-02-20 14:30:00,50.43,50.52,50.42,50.52,61800.0,35.2093,35.2721,35.2023,35.2721,61800.0
2013-02-20 14:35:00,50.52,50.55,50.45,50.5,140600.0,35.2721,35.2931,35.2233,35.2582,140600.0
2013-02-20 14:40:00,50.51,50.51,50.41,50.48,62900.0,35.2652,35.2652,35.1953,35.2442,62900.0
2013-02-20 14:45:00,50.49,50.5,50.4,50.41,59700.0,35.2512,35.2582,35.1884,35.1953,59700.0
2013-02-20 14:50:00,50.41,50.44,50.17,50.22,104100.0,35.1953,35.2163,35.0278,35.0627,104100.0
2013-02-20 14:55:00,50.22,50.26,50.17,50.22,79200.0,35.0627,35.0906,35.0278,35.0627,79200.0
2013-02-20 15:00:00,50.2,50.26,50.17,50.19,109900.0,35.0487,35.0906,35.0278,35.0417,109900.0
2013-02-20 15:05:00,50.19,50.19,49.99,50.11,349000.0,35.0417,35.0417,34.9021,34.9859,349000.0
2013-02-20 15:10:00,50.12,50.22,50.11,50.16,240900.0,34.9929,35.0627,34.9859,35.0208,240900.0
2013-02-20 15:15:00,50.16,50.2,50.03,50.06,193800.0,35.0208,35.0487,34.93,34.951,193800.0
2013-02-20 15:20:00,50.06,50.15,50.02,50.03,120700.0,34.951,35.0138,34.923,34.93,120700.0
2013-02-20 15:25:00,50.04,50.05,49.85,49.95,295600.0,34.937,34.944,34.8044,34.8742,295600.0
2013-02-20 15:30:00,49.95,49.95,49.87,49.9,167500.0,34.8742,34.8742,34.8183,34.8393,167500.0
2013-02-20 15:35:00,49.9,49.91,49.84,49.86,140100.0,34.8393,34.8462,34.7974,34.8113,140100.0
2013-02-20 15:40:00,49.86,49.89,49.73,49.79,238900.0,34.8113,34.8323,34.7206,34.7625,238900.0
2013-02-20 15:45:00,49.79,49.88,49.7,49.85,250900.0,34.7625,34.8253,34.6996,34.8044,250900.0
2013-02-20 15:50:00,49.85,49.88,49.73,49.85,268000.0,34.8044,34.8253,34.7206,34.8044,268000.0
2013-02-20 15:55:00,49.85,49.88,49.79,49.87,307500.0,34.8044,34.8253,34.7625,34.8183,307500.0
2013-02-21 09:30:00,49.33,49.33,48.72,48.74,549000.0,34.4413,34.4413,34.0154,34.0294,549000.0
2013-02-21 09:35:00,48.77,48.87,48.36,48.41,476500.0,34.0503,34.1201,33.7641,33.799,476500.0
2013-02-21 09:40:00,48.43,48.58,48.35,48.51,259800.0,33.8129,33.9177,33.7571,33.8688,259800.0
2013-02-21 09:45:00,48.51,48.54,48.29,48.48,552700.0,33.8688,33.8897,33.7152,33.8478,552700.0
2013-02-21 09:50:00,48.5,48.5,48.3,48.4,354700.0,33.8618,33.8618,33.7222,33.792,354700.0
2013-02-21 09:55:00,48.4,48.61,48.36,48.53,269000.0,33.792,33.9386,33.7641,33.8828,269000.0
2013-02-21 10:00:00,48.54,48.61,48.4,48.61,414600.0,33.8897,33.9386,33.792,33.9386,414600.0
2013-02-21 10:05:00,48.61,48.75,48.61,48.68,231800.0,33.9386,34.0364,33.9386,33.9875,231800.0
2013-02-21 10:10:00,48.68,48.86,48.63,48.84,262400.0,33.9875,34.1132,33.9526,34.0992,262400.0
2013-02-21 10:15:00,48.84,48.91,48.75,48.8,198700.0,34.0992,34.1481,34.0364,34.0713,198700.0
2013-02-21 10:20:00,48.8,48.85,48.73,48.8,113400.0,34.0713,34.1062,34.0224,34.0713,113400.0
2013-02-21 10:25:00,48.8,48.85,48.74,48.82,251900.0,34.0713,34.1062,34.0294,34.0852,251900.0
2013-02-21 10:30:00,48.83,48.98,48.82,48.96,117200.0,34.0922,34.1969,34.0852,34.183,117200.0
2013-02-21 10:35:00,48.97,48.97,48.82,48.89,240400.0,34.19,34.19,34.0852,34.1341,240400.0
2013-02-21 10:40:00,48.9,48.96,48.87,48.93,166600.0,34.1411,34.183,34.1201,34.162,166600.0
2013-02-21 10:45:00,48.94,49.0,48.9,48.9,251200.0,34.169,34.2109,34.1411,34.1411,251200.0
2013-02-21 10:50:00,48.91,48.95,48.83,48.93,141500.0,34.1481,34.176,34.0922,34.162,141500.0
2013-02-21 10:55:00,48.93,48.93,48.8,48.93,56700.0,34.162,34.162,34.0713,34.162,56700.0
2013-02-21 11:00:00,48.93,48.95,48.81,48.9,71100.0,34.162,34.176,34.0782,34.1411,71100.0
2013-02-21 11:05:00,48.9,48.95,48.84,48.86,62100.0,34.1411,34.176,34.0992,34.1132,62100.0
2013-02-21 11:10:00,48.85,48.86,48.72,48.72,36600.0,34.1062,34.1132,34.0154,34.0154,36600.0
2013-02-21 11:15:00,48.72,48.87,48.72,48.87,65500.0,34.0154,34.1201,34.0154,34.1201,65500.0
2013-02-21 11:20:00,48.86,48.95,48.84,48.94,47800.0,34.1132,34.176,34.0992,34.169,47800.0
2013-02-21 11:25:00,48.92,48.94,48.88,48.89,54600.0,34.155,34.169,34.1271,34.1341,54600.0
2013-02-21 11:30:00,48.9,48.91,48.86,48.89,67800.0,34.1411,34.1481,34.1132,34.1341,67800.0
2013-02-21 11:35:00,48.88,48.9,48.86,48.9,92200.0,34.1271,34.1411,34.1132,34.1411,92200.0
2013-02-21 11:40:00,48.89,48.9,48.85,48.86,39300.0,34.1341,34.1411,34.1062,34.1132,39300.0
2013-02-21 11:45:00,48.86,48.9,48.78,48.87,94000.0,34.1132,34.1411,34.0573,34.1201,94000.0
2013-02-21 11:50:00,48.86,48.9,48.83,48.88,49800.0,34.1132,34.1411,34.0922,34.1271,49800.0
2013-02-21 11:55:00,48.88,48.9,48.86,48.9,44800.0,34.1271,34.1411,34.1132,34.1411,44800.0
2013-02-21 12:00:00,48.9,48.91,48.85,48.89,169300.0,34.1411,34.1481,34.1062,34.1341,169300.0
2013-02-21 12:05:00,48.9,48.9,48.88,48.88,33200.0,34.1411,34.1411,34.1271,34.1271,33200.0
2013-02-21 12:10:00,48.89,48.89,48.8,48.83,60800.0,34.1341,34.1341,34.0713,34.0922,60800.0
2013-02-21 12:15:00,48.83,48.84,48.76,48.78,50700.0,34.0922,34.0992,34.0433,34.0573,50700.0
2013-02-21 12:20:00,48.78,48.8,48.72,48.78,82700.0,34.0573,34.0713,34.0154,34.0573,82700.0
2013-02-21 12:25:00,48.78,48.8,48.68,48.71,64900.0,34.0573,34.0713,33.9875,34.0084,64900.0
2013-02-21 12:30:00,48.72,48.73,48.61,48.68,56100.0,34.0154,34.0224,33.9386,33.9875,56100.0
2013-02-21 12:35:00,48.68,48.69,48.55,48.57,56700.0,33.9875,33.9945,33.8967,33.9107,56700.0
2013-02-21 12:40:00,48.57,48.68,48.56,48.68,56200.0,33.9107,33.9875,33.9037,33.9875,56200.0
2013-02-21 12:45:00,48.68,48.71,48.62,48.64,36100.0,33.9875,34.0084,33.9456,33.9596,36100.0
2013-02-21 12:50:00,48.64,48.73,48.6,48.6,116200.0,33.9596,34.0224,33.9316,33.9316,116200.0
2013-02-21 12:55:00,48.6,48.67,48.57,48.58,88000.0,33.9316,33.9805,33.9107,33.9177,88000.0
2013-02-21 13:00:00,48.58,48.67,48.55,48.65,94600.0,33.9177,33.9805,33.8967,33.9665,94600.0
2013-02-21 13:05:00,48.66,48.7,48.6,48.64,84100.0,33.9735,34.0014,33.9316,33.9596,84100.0
2013-02-21 13:10:00,48.64,48.65,48.58,48.59,44400.0,33.9596,33.9665,33.9177,33.9246,44400.0
2013-02-21 13:15:00,48.6,48.61,48.51,48.52,135300.0,33.9316,33.9386,33.8688,33.8758,135300.0
2013-02-21 13:20:00,48.52,48.55,48.46,48.48,70200.0,33.8758,33.8967,33.8339,33.8478,70200.0
2013-02-21 13:25:00,48.47,48.48,48.4,48.45,109800.0,33.8409,33.8478,33.792,33.8269,109800.0
2013-02-21 13:30:00,48.43,48.45,48.36,48.4,123700.0,33.8129,33.8269,33.7641,33.792,123700.0
2013-02-21 13:35:00,48.39,48.56,48.39,48.56,64400.0,33.785,33.9037,33.785,33.9037,64400.0
2013-02-21 13:40:00,48.55,48.56,48.36,48.42,75200.0,33.8967,33.9037,33.7641,33.806,75200.0
2013-02-21 13:45:00,48.41,48.42,48.35,48.38,65600.0,33.799,33.806,33.7571,33.778,65600.0
2013-02-21 13:50:00,48.38,48.43,48.37,48.4,83700.0,33.778,33.8129,33.7711,33.792,83700.0
2013-02-21 13:55:00,48.4,48.42,48.39,48.42,36600.0,33.792,33.806,33.785,33.806,36600.0
2013-02-21 14:00:00,48.41,48.42,48.34,48.36,83700.0,33.799,33.806,33.7501,33.7641,83700.0
2013-02-21 14:05:00,48.37,48.39,48.35,48.35,88700.0,33.7711,33.785,33.7571,33.7571,88700.0
2013-02-21 14:10:00,48.35,48.47,48.35,48.37,93900.0,33.7571,33.8409,33.7571,33.7711,93900.0
2013-02-21 14:15:00,48.38,48.48,48.35,48.46,92100.0,33.778,33.8478,33.7571,33.8339,92100.0
2013-02-21 14:20:00,48.45,48.46,48.31,48.39,107000.0,33.8269,33.8339,33.7292,33.785,107000.0
2013-02-21 14:25:00,48.39,48.44,48.34,48.44,63600.0,33.785,33.8199,33.7501,33.8199,63600.0
2013-02-21 14:30:00,48.46,48.6,48.45,48.58,99400.0,33.8339,33.9316,33.8269,33.9177,99400.0
2013-02-21 14:35:00,48.58,48.75,48.58,48.74,134500.0,33.9177,34.0364,33.9177,34.0294,134500.0
2013-02-21 14:40:00,48.73,48.83,48.64,48.83,134100.0,34.0224,34.0922,33.9596,34.0922,134100.0
2013-02-21 14:45:00,48.83,48.94,48.8,48.82,168300.0,34.0922,34.169,34.0713,34.0852,168300.0
2013-02-21 14:50:00,48.83,48.84,48.71,48.71,68000.0,34.0922,34.0992,34.0084,34.0084,68000.0
2013-02-21 14:55:00,48.71,48.9,48.7,48.89,85200.0,34.0084,34.1411,34.0014,34.1341,85200.0
2013-02-21 15:00:00,48.88,48.91,48.75,48.9,106600.0,34.1271,34.1481,34.0364,34.1411,106600.0
2013-02-21 15:05:00,48.89,48.95,48.86,48.89,88900.0,34.1341,34.176,34.1132,34.1341,88900.0
2013-02-21 15:10:00,48.9,48.99,48.89,48.98,134100.0,34.1411,34.2039,34.1341,34.1969,134100.0
2013-02-21 15:15:00,48.98,49.0,48.92,48.93,150000.0,34.1969,34.2109,34.155,34.162,150000.0
2013-02-21 15:20:00,48.94,49.13,48.91,49.13,149100.0,34.169,34.3017,34.1481,34.3017,149100.0
2013-02-21 15:25:00,49.13,49.21,49.09,49.18,118800.0,34.3017,34.3575,34.2737,34.3366,118800.0
2013-02-21 15:30:00,49.18,49.21,49.06,49.07,101600.0,34.3366,34.3575,34.2528,34.2598,101600.0
2013-02-21 15:35:00,49.07,49.09,49.0,49.01,104100.0,34.2598,34.2737,34.2109,34.2179,104100.0
2013-02-21 15:40:00,49.01,49.04,48.94,48.98,162300.0,34.2179,34.2388,34.169,34.1969,162300.0
2013-02-21 15:45:00,49.0,49.16,48.97,49.14,222900.0,34.2109,34.3226,34.19,34.3086,222900.0
2013-02-21 15:50:00,49.14,49.17,49.04,49.06,228200.0,34.3086,34.3296,34.2388,34.2528,228200.0
2013-02-21 15:55:00,49.05,49.11,48.98,49.09,268700.0,34.2458,34.2877,34.1969,34.2737,268700.0
2013-02-22 09:30:00,49.66,49.8,49.48,49.66,166400.0,34.6717,34.7694,34.546,34.6717,166400.0
2013-02-22 09:35:00,49.67,49.74,49.51,49.72,230100.0,34.6787,34.7276,34.567,34.7136,230100.0
2013-02-22 09:40:00,49.73,49.86,49.67,49.79,358400.0,34.7206,34.8113,34.6787,34.7625,358400.0
2013-02-22 09:45:00,49.8,49.99,49.74,49.91,251800.0,34.7694,34.9021,34.7276,34.8462,251800.0
2013-02-22 09:50:00,49.93,49.97,49.77,49.8,174900.0,34.8602,34.8881,34.7485,34.7694,174900.0
2013-02-22 09:55:00,49.8,49.89,49.79,49.86,201300.0,34.7694,34.8323,34.7625,34.8113,201300.0
2013-02-22 10:00:00,49.88,49.93,49.78,49.78,163500.0,34.8253,34.8602,34.7555,34.7555,163500.0
2013-02-22 10:05:00,49.79,49.9,49.79,49.84,114900.0,34.7625,34.8393,34.7625,34.7974,114900.0
2013-02-22 10:10:00,49.85,49.88,49.81,49.82,58700.0,34.8044,34.8253,34.7764,34.7834,58700.0
2013-02-22 10:15:00,49.82,50.12,49.8,50.1,268500.0,34.7834,34.9929,34.7694,34.9789,268500.0
2013-02-22 10:20:00,50.1,50.32,49.96,49.96,318500.0,34.9789,35.1325,34.8812,34.8812,318500.0
2013-02-22 10:25:00,49.96,50.1,49.92,49.97,145300.0,34.8812,34.9789,34.8532,34.8881,145300.0
2013-02-22 10:30:00,49.97,49.97,49.81,49.85,129900.0,34.8881,34.8881,34.7764,34.8044,129900.0
2013-02-22 10:35:00,49.86,50.07,49.83,49.86,90400.0,34.8113,34.958,34.7904,34.8113,90400.0
2013-02-22 10:40:00,49.86,50.02,49.86,49.98,110300.0,34.8113,34.923,34.8113,34.8951,110300.0
2013-02-22 10:45:00,49.98,50.0,49.78,49.8,125700.0,34.8951,34.9091,34.7555,34.7694,125700.0
2013-02-22 10:50:00,49.8,49.96,49.8,49.95,60700.0,34.7694,34.8812,34.7694,34.8742,60700.0
2013-02-22 10:55:00,49.93,49.95,49.85,49.85,51900.0,34.8602,34.8742,34.8044,34.8044,51900.0
2013-02-22 11:00:00,49.84,49.96,49.82,49.94,72700.0,34.7974,34.8812,34.7834,34.8672,72700.0
2013-02-22 11:05:00,49.93,50.01,49.77,49.93,84900.0,34.8602,34.9161,34.7485,34.8602,84900.0
2013-02-22 11:10:00,49.94,49.97,49.85,49.96,135100.0,34.8672,34.8881,34.8044,34.8812,135100.0
2013-02-22 11:15:00,49.97,50.0,49.93,49.94,121400.0,34.8881,34.9091,34.8602,34.8672,121400.0
2013-02-22 11:20:00,49.94,50.01,49.93,50.0,301800.0,34.8672,34.9161,34.8602,34.9091,301800.0
2013-02-22 11:25:00,50.0,50.0,49.96,49.97,41200.0,34.9091,34.9091,34.8812,34.8881,41200.0
2013-02-22 11:30:00,49.96,50.07,49.94,50.01,271300.0,34.8812,34.958,34.8672,34.9161,271300.0
2013-02-22 11:35:00,50.01,50.04,49.96,49.97,68700.0,34.9161,34.937,34.8812,34.8881,68700.0
2013-02-22 11:40:00,49.97,50.03,49.97,50.01,60600.0,34.8881,34.93,34.8881,34.9161,60600.0
2013-02-22 11:45:00,50.01,50.02,49.97,49.99,41500.0,34.9161,34.923,34.8881,34.9021,41500.0
2013-02-22 11:50:00,50.0,50.2,49.99,50.15,95000.0,34.9091,35.0487,34.9021,35.0138,95000.0
2013-02-22 11:55:00,50.17,50.27,50.15,50.25,91600.0,35.0278,35.0976,35.0138,35.0836,91600.0
2013-02-22 12:00:00,50.25,50.27,50.16,50.16,95700.0,35.0836,35.0976,35.0208,35.0208,95700.0
2013-02-22 12:05:00,50.17,50.22,50.13,50.2,127600.0,35.0278,35.0627,34.9998,35.0487,127600.0
2013-02-22 12:10:00,50.19,50.2,50.15,50.18,79700.0,35.0417,35.0487,35.0138,35.0348,79700.0
2013-02-22 12:15:00,50.18,50.19,50.07,50.07,117800.0,35.0348,35.0417,34.958,34.958,117800.0
2013-02-22 12:20:00,50.07,50.14,50.03,50.13,78000.0,34.958,35.0068,34.93,34.9998,78000.0
2013-02-22 12:25:00,50.11,50.37,50.11,50.35,201700.0,34.9859,35.1674,34.9859,35.1534,201700.0
2013-02-22 12:30:00,50.34,50.41,50.29,50.38,197400.0,35.1465,35.1953,35.1116,35.1744,197400.0
2013-02-22 12:35:00,50.39,50.52,50.39,50.52,185100.0,35.1814,35.2721,35.1814,35.2721,185100.0
2013-02-22 12:40:00,50.53,50.74,50.53,50.72,203400.0,35.2791,35.4257,35.2791,35.4118,203400.0
2013-02-22 12:45:00,50.7,50.72,50.5,50.53,200500.0,35.3978,35.4118,35.2582,35.2791,200500.0
2013-02-22 12:50:00,50.53,50.75,50.51,50.69,135800.0,35.2791,35.4327,35.2652,35.3908,135800.0
2013-02-22 12:55:00,50.71,50.81,50.68,50.76,149800.0,35.4048,35.4746,35.3838,35.4397,149800.0
2013-02-22 13:00:00,50.75,50.78,50.72,50.73,81100.0,35.4327,35.4537,35.4118,35.4188,81100.0
2013-02-22 13:05:00,50.74,50.74,50.55,50.65,139800.0,35.4257,35.4257,35.2931,35.3629,139800.0
2013-02-22 13:10:00,50.65,50.66,50.44,50.47,137400.0,35.3629,35.3699,35.2163,35.2372,137400.0
2013-02-22 13:15:00,50.47,50.62,50.44,50.62,84200.0,35.2372,35.342,35.2163,35.342,84200.0
2013-02-22 13:20:00,50.62,50.71,50.58,50.7,54800.0,35.342,35.4048,35.314,35.3978,54800.0
2013-02-22 13:25:00,50.69,50.7,50.54,50.65,62800.0,35.3908,35.3978,35.2861,35.3629,62800.0
2013-02-22 13:30:00,50.66,50.7,50.63,50.68,39900.0,35.3699,35.3978,35.3489,35.3838,39900.0
2013-02-22 13:35:00,50.67,50.7,50.63,50.67,38900.0,35.3769,35.3978,35.3489,35.3769,38900.0
2013-02-22 13:40:00,50.67,50.71,50.64,50.64,66100.0,35.3769,35.4048,35.3559,35.3559,66100.0
2013-02-22 13:45:00,50.64,50.77,50.64,50.77,57200.0,35.3559,35.4467,35.3559,35.4467,57200.0
2013-02-22 13:50:00,50.77,50.85,50.76,50.8,79900.0,35.4467,35.5025,35.4397,35.4676,79900.0
2013-02-22 13:55:00,50.81,50.87,50.74,50.82,149400.0,35.4746,35.5165,35.4257,35.4816,149400.0
2013-02-22 14:00:00,50.82,50.85,50.8,50.84,192000.0,35.4816,35.5025,35.4676,35.4956,192000.0
2013-02-22 14:05:00,50.86,50.86,50.71,50.73,121400.0,35.5095,35.5095,35.4048,35.4188,121400.0
2013-02-22 14:10:00,50.73,50.8,50.69,50.77,101100.0,35.4188,35.4676,35.3908,35.4467,101100.0
2013-02-22 14:15:00,50.79,50.79,50.7,50.72,57600.0,35.4606,35.4606,35.3978,35.4118,57600.0
2013-02-22 14:20:00,50.71,50.71,50.52,50.55,83100.0,35.4048,35.4048,35.2721,35.2931,83100.0
2013-02-22 14:25:00,50.55,50.66,50.55,50.66,51800.0,35.2931,35.3699,35.2931,35.3699,51800.0
2013-02-22 14:30:00,50.66,50.77,50.66,50.72,88700.0,35.3699,35.4467,35.3699,35.4118,88700.0
2013-02-22 14:35:00,50.73,50.75,50.68,50.71,56200.0,35.4188,35.4327,35.3838,35.4048,56200.0
2013-02-22 14:40:00,50.71,50.79,50.66,50.78,37600.0,35.4048,35.4606,35.3699,35.4537,37600.0
2013-02-22 14:45:00,50.78,50.8,50.72,50.74,49500.0,35.4537,35.4676,35.4118,35.4257,49500.0
2013-02-22 14:50:00,50.74,50.84,50.72,50.78,79400.0,35.4257,35.4956,35.4118,35.4537,79400.0
2013-02-22 14:55:00,50.77,50.85,50.75,50.79,90200.0,35.4467,35.5025,35.4327,35.4606,90200.0
2013-02-22 15:00:00,50.8,50.86,50.75,50.79,107400.0,35.4676,35.5095,35.4327,35.4606,107400.0
2013-02-22 15:05:00,50.79,50.83,50.73,50.75,78300.0,35.4606,35.4886,35.4188,35.4327,78300.0
2013-02-22 15:10:00,50.74,50.86,50.74,50.83,71300.0,35.4257,35.5095,35.4257,35.4886,71300.0
2013-02-22 15:15:00,50.82,50.85,50.7,50.74,76700.0,35.4816,35.5025,35.3978,35.4257,76700.0
2013-02-22 15:20:00,50.73,50.82,50.72,50.81,89800.0,35.4188,35.4816,35.4118,35.4746,89800.0
2013-02-22 15:25:00,50.82,50.85,50.81,50.84,84300.0,35.4816,35.5025,35.4746,35.4956,84300.0
2013-02-22 15:30:00,50.85,50.85,50.8,50.85,96300.0,35.5025,35.5025,35.4676,35.5025,96300.0
2013-02-22 15:35:00,50.84,50.87,50.83,50.86,186000.0,35.4956,35.5165,35.4886,35.5095,186000.0
2013-02-22 15:40:00,50.85,50.87,50.78,50.82,158600.0,35.5025,35.5165,35.4537,35.4816,158600.0
2013-02-22 15:45:00,50.83,50.83,50.68,50.7,223800.0,35.4886,35.4886,35.3838,35.3978,223800.0
2013-02-22 15:50:00,50.71,50.76,50.7,50.74,209100.0,35.4048,35.4397,35.3978,35.4257,209100.0
2013-02-22 15:55:00,50.74,50.76,50.68,50.71,416800.0,35.4257,35.4397,35.3838,35.4048,416800.0
2013-02-25 09:30:00,51.9,53.15,51.62,53.04,1027700.0,36.2356,37.1084,36.0401,37.0316,1027700.0
2013-02-25 09:35:00,53.01,53.09,52.55,52.66,554500.0,37.0106,37.0665,36.6894,36.7662,554500.0
2013-02-25 09:40:00,52.66,52.66,52.35,52.44,321100.0,36.7662,36.7662,36.5498,36.6126,321100.0
2013-02-25 09:45:00,52.45,52.48,52.15,52.18,225800.0,36.6196,36.6406,36.4102,36.4311,225800.0
2013-02-25 09:50:00,52.19,52.45,52.19,52.37,192100.0,36.4381,36.6196,36.4381,36.5638,192100.0
2013-02-25 09:55:00,52.38,52.45,52.15,52.2,132000.0,36.5708,36.6196,36.4102,36.4451,132000.0
2013-02-25 10:00:00,52.2,52.37,52.16,52.19,170800.0,36.4451,36.5638,36.4172,36.4381,170800.0
2013-02-25 10:05:00,52.2,52.29,52.15,52.28,111400.0,36.4451,36.5079,36.4102,36.5009,111400.0
2013-02-25 10:10:00,52.27,52.28,52.03,52.03,134100.0,36.494,36.5009,36.3264,36.3264,134100.0
2013-02-25 10:15:00,52.03,52.25,52.01,52.25,111500.0,36.3264,36.48,36.3124,36.48,111500.0
2013-02-25 10:20:00,52.24,52.25,52.03,52.08,69000.0,36.473,36.48,36.3264,36.3613,69000.0
2013-02-25 10:25:00,52.09,52.19,51.98,52.05,113700.0,36.3683,36.4381,36.2915,36.3404,113700.0
2013-02-25 10:30:00,52.06,52.25,52.02,52.22,126600.0,36.3473,36.48,36.3194,36.459,126600.0
2013-02-25 10:35:00,52.22,52.37,52.19,52.27,145600.0,36.459,36.5638,36.4381,36.494,145600.0
2013-02-25 10:40:00,52.25,52.26,52.07,52.09,114100.0,36.48,36.487,36.3543,36.3683,114100.0
2013-02-25 10:45:00,52.1,52.12,51.87,51.92,186600.0,36.3753,36.3892,36.2147,36.2496,186600.0
2013-02-25 10:50:00,51.91,52.03,51.91,51.95,147800.0,36.2426,36.3264,36.2426,36.2705,147800.0
2013-02-25 10:55:00,51.95,52.0,51.75,51.94,130600.0,36.2705,36.3054,36.1309,36.2636,130600.0
2013-02-25 11:00:00,51.93,51.94,51.7,51.7,91200.0,36.2566,36.2636,36.096,36.096,91200.0
2013-02-25 11:05:00,51.7,51.86,51.69,51.82,66200.0,36.096,36.2077,36.089,36.1798,66200.0
2013-02-25 11:10:00,51.83,51.84,51.69,51.73,62800.0,36.1868,36.1937,36.089,36.1169,62800.0
2013-02-25 11:15:00,51.72,51.86,51.67,51.7,103900.0,36.11,36.2077,36.075,36.096,103900.0
2013-02-25 11:20:00,51.7,51.75,51.68,51.74,60300.0,36.096,36.1309,36.082,36.1239,60300.0
2013-02-25 11:25:00,51.76,51.79,51.69,51.7,50500.0,36.1379,36.1588,36.089,36.096,50500.0
2013-02-25 11:30:00,51.69,51.84,51.69,51.75,49200.0,36.089,36.1937,36.089,36.1309,49200.0
2013-02-25 11:35:00,51.74,51.76,51.68,51.69,85100.0,36.1239,36.1379,36.082,36.089,85100.0
2013-02-25 11:40:00,51.71,51.85,51.69,51.74,59500.0,36.103,36.2007,36.089,36.1239,59500.0
2013-02-25 11:45:00,51.75,51.75,51.61,51.65,87400.0,36.1309,36.1309,36.0332,36.0611,87400.0
2013-02-25 11:50:00,51.66,51.73,51.52,51.73,131200.0,36.0681,36.1169,35.9703,36.1169,131200.0
2013-02-25 11:55:00,51.72,51.74,51.66,51.73,74800.0,36.11,36.1239,36.0681,36.1169,74800.0
2013-02-25 12:00:00,51.73,51.79,51.62,51.65,97000.0,36.1169,36.1588,36.0401,36.0611,97000.0
2013-02-25 12:05:00,51.65,51.72,51.63,51.71,91800.0,36.0611,36.11,36.0471,36.103,91800.0
2013-02-25 12:10:00,51.72,51.75,51.69,51.7,22600.0,36.11,36.1309,36.089,36.096,22600.0
2013-02-25 12:15:00,51.71,51.75,51.69,51.75,32000.0,36.103,36.1309,36.089,36.1309,32000.0
2013-02-25 12:20:00,51.73,51.77,51.69,51.74,42200.0,36.1169,36.1449,36.089,36.1239,42200.0
2013-02-25 12:25:00,51.75,51.77,51.69,51.77,31800.0,36.1309,36.1449,36.089,36.1449,31800.0
2013-02-25 12:30:00,51.78,51.82,51.73,51.76,106700.0,36.1518,36.1798,36.1169,36.1379,106700.0
2013-02-25 12:35:00,51.77,51.83,51.74,51.82,62200.0,36.1449,36.1868,36.1239,36.1798,62200.0
2013-02-25 12:40:00,51.82,51.83,51.69,51.75,59900.0,36.1798,36.1868,36.089,36.1309,59900.0
2013-02-25 12:45:00,51.75,51.85,51.75,51.79,44800.0,36.1309,36.2007,36.1309,36.1588,44800.0
2013-02-25 12:50:00,51.79,51.8,51.7,51.71,71500.0,36.1588,36.1658,36.096,36.103,71500.0
2013-02-25 12:55:00,51.71,51.75,51.69,51.75,23400.0,36.103,36.1309,36.089,36.1309,23400.0
2013-02-25 13:00:00,51.74,51.82,51.72,51.72,30700.0,36.1239,36.1798,36.11,36.11,30700.0
2013-02-25 13:05:00,51.72,51.79,51.68,51.79,36300.0,36.11,36.1588,36.082,36.1588,36300.0
2013-02-25 13:10:00,51.8,51.93,51.79,51.87,82800.0,36.1658,36.2566,36.1588,36.2147,82800.0
2013-02-25 13:15:00,51.87,52.0,51.87,51.99,89000.0,36.2147,36.3054,36.2147,36.2985,89000.0
2013-02-25 13:20:00,51.98,51.98,51.91,51.96,58800.0,36.2915,36.2915,36.2426,36.2775,58800.0
2013-02-25 13:25:00,51.96,52.0,51.91,51.92,48100.0,36.2775,36.3054,36.2426,36.2496,48100.0
2013-02-25 13:30:00,51.92,51.99,51.91,51.92,73200.0,36.2496,36.2985,36.2426,36.2496,73200.0
2013-02-25 13:35:00,51.92,51.95,51.78,51.82,54100.0,36.2496,36.2705,36.1518,36.1798,54100.0
2013-02-25 13:40:00,51.82,51.82,51.7,51.75,56800.0,36.1798,36.1798,36.096,36.1309,56800.0
2013-02-25 13:45:00,51.74,51.74,51.58,51.6,94000.0,36.1239,36.1239,36.0122,36.0262,94000.0
2013-02-25 13:50:00,51.6,51.61,51.4,51.41,110600.0,36.0262,36.0332,35.8865,35.8935,110600.0
2013-02-25 13:55:00,51.43,51.46,51.3,51.35,83900.0,35.9075,35.9284,35.8167,35.8516,83900.0
2013-02-25 14:00:00,51.34,51.35,51.2,51.3,131900.0,35.8446,35.8516,35.7469,35.8167,131900.0
2013-02-25 14:05:00,51.3,51.44,51.22,51.37,147400.0,35.8167,35.9145,35.7609,35.8656,147400.0
2013-02-25 14:10:00,51.38,51.45,51.29,51.45,57400.0,35.8726,35.9214,35.8097,35.9214,57400.0
2013-02-25 14:15:00,51.46,51.55,51.45,51.52,82100.0,35.9284,35.9913,35.9214,35.9703,82100.0
2013-02-25 14:20:00,51.52,51.56,51.41,51.54,82000.0,35.9703,35.9982,35.8935,35.9843,82000.0
2013-02-25 14:25:00,51.53,51.59,51.47,51.5,48400.0,35.9773,36.0192,35.9354,35.9564,48400.0
2013-02-25 14:30:00,51.51,51.56,51.5,51.5,28400.0,35.9633,35.9982,35.9564,35.9564,28400.0
2013-02-25 14:35:00,51.5,51.53,51.37,51.37,46300.0,35.9564,35.9773,35.8656,35.8656,46300.0
2013-02-25 14:40:00,51.36,51.46,51.31,51.46,40100.0,35.8586,35.9284,35.8237,35.9284,40100.0
2013-02-25 14:45:00,51.46,51.46,51.25,51.27,51800.0,35.9284,35.9284,35.7818,35.7958,51800.0
2013-02-25 14:50:00,51.28,51.38,51.17,51.38,65300.0,35.8028,35.8726,35.726,35.8726,65300.0
2013-02-25 14:55:00,51.38,51.49,51.36,51.38,63000.0,35.8726,35.9494,35.8586,35.8726,63000.0
2013-02-25 15:00:00,51.39,51.44,51.29,51.32,48200.0,35.8796,35.9145,35.8097,35.8307,48200.0
2013-02-25 15:05:00,51.31,51.41,51.27,51.4,47300.0,35.8237,35.8935,35.7958,35.8865,47300.0
2013-02-25 15:10:00,51.4,51.46,51.23,51.23,77400.0,35.8865,35.9284,35.7678,35.7678,77400.0
2013-02-25 15:15:00,51.23,51.25,51.17,51.19,76100.0,35.7678,35.7818,35.726,35.7399,76100.0
2013-02-25 15:20:00,51.19,51.19,51.07,51.12,67400.0,35.7399,35.7399,35.6561,35.691,67400.0
2013-02-25 15:25:00,51.13,51.2,51.04,51.06,98800.0,35.698,35.7469,35.6352,35.6492,98800.0
2013-02-25 15:30:00,51.05,51.11,50.93,50.96,138800.0,35.6422,35.6841,35.5584,35.5793,138800.0
2013-02-25 15:35:00,50.96,50.96,50.8,50.8,130100.0,35.5793,35.5793,35.4676,35.4676,130100.0
2013-02-25 15:40:00,50.81,50.87,50.72,50.82,167500.0,35.4746,35.5165,35.4118,35.4816,167500.0
2013-02-25 15:45:00,50.82,50.87,50.63,50.65,211400.0,35.4816,35.5165,35.3489,35.3629,211400.0
2013-02-25 15:50:00,50.64,50.74,50.5,50.54,243900.0,35.3559,35.4257,35.2582,35.2861,243900.0
2013-02-25 15:55:00,50.53,50.53,50.38,50.41,410500.0,35.2791,35.2791,35.1744,35.1953,410500.0
2013-02-26 09:30:00,50.77,50.95,50.39,50.76,275900.0,35.4467,35.5724,35.1814,35.4397,275900.0
2013-02-26 09:35:00,50.77,50.81,50.5,50.54,101900.0,35.4467,35.4746,35.2582,35.2861,101900.0
2013-02-26 09:40:00,50.59,50.59,50.25,50.25,193900.0,35.321,35.321,35.0836,35.0836,193900.0
2013-02-26 09:45:00,50.27,50.31,49.71,49.76,363000.0,35.0976,35.1255,34.7066,34.7415,363000.0
2013-02-26 09:50:00,49.75,49.79,49.24,49.28,434500.0,34.7345,34.7625,34.3785,34.4064,434500.0
2013-02-26 09:55:00,49.27,49.61,49.27,49.6,212800.0,34.3994,34.6368,34.3994,34.6298,212800.0
2013-02-26 10:00:00,49.6,49.79,49.56,49.73,297400.0,34.6298,34.7625,34.6019,34.7206,297400.0
2013-02-26 10:05:00,49.77,49.87,49.56,49.58,292600.0,34.7485,34.8183,34.6019,34.6158,292600.0
2013-02-26 10:10:00,49.57,49.6,49.29,49.29,210400.0,34.6089,34.6298,34.4134,34.4134,210400.0
2013-02-26 10:15:00,49.3,49.48,49.2,49.38,162400.0,34.4204,34.546,34.3505,34.4762,162400.0
2013-02-26 10:20:00,49.38,49.45,49.32,49.43,130000.0,34.4762,34.5251,34.4343,34.5111,130000.0
2013-02-26 10:25:00,49.41,49.63,49.33,49.33,95500.0,34.4972,34.6508,34.4413,34.4413,95500.0
2013-02-26 10:30:00,49.32,49.32,49.14,49.2,115700.0,34.4343,34.4343,34.3086,34.3505,115700.0
2013-02-26 10:35:00,49.19,49.34,49.18,49.3,79900.0,34.3436,34.4483,34.3366,34.4204,79900.0
2013-02-26 10:40:00,49.32,49.47,49.31,49.4,72800.0,34.4343,34.539,34.4273,34.4902,72800.0
2013-02-26 10:45:00,49.4,49.61,49.38,49.53,92000.0,34.4902,34.6368,34.4762,34.5809,92000.0
2013-02-26 10:50:00,49.55,49.73,49.52,49.73,102300.0,34.5949,34.7206,34.574,34.7206,102300.0
2013-02-26 10:55:00,49.73,49.73,49.59,49.59,103900.0,34.7206,34.7206,34.6228,34.6228,103900.0
2013-02-26 11:00:00,49.58,49.65,49.34,49.45,95600.0,34.6158,34.6647,34.4483,34.5251,95600.0
2013-02-26 11:05:00,49.45,49.46,49.3,49.36,46800.0,34.5251,34.5321,34.4204,34.4622,46800.0
2013-02-26 11:10:00,49.36,49.48,49.32,49.39,47800.0,34.4622,34.546,34.4343,34.4832,47800.0
2013-02-26 11:15:00,49.39,49.56,49.39,49.53,36000.0,34.4832,34.6019,34.4832,34.5809,36000.0
2013-02-26 11:20:00,49.53,49.59,49.4,49.45,55200.0,34.5809,34.6228,34.4902,34.5251,55200.0
2013-02-26 11:25:00,49.46,49.5,49.33,49.34,28600.0,34.5321,34.56,34.4413,34.4483,28600.0
2013-02-26 11:30:00,49.38,49.57,49.35,49.55,42600.0,34.4762,34.6089,34.4553,34.5949,42600.0
2013-02-26 11:35:00,49.54,49.58,49.42,49.42,38400.0,34.5879,34.6158,34.5041,34.5041,38400.0
2013-02-26 11:40:00,49.46,49.46,49.24,49.25,102100.0,34.5321,34.5321,34.3785,34.3854,102100.0
2013-02-26 11:45:00,49.27,49.29,49.18,49.21,63100.0,34.3994,34.4134,34.3366,34.3575,63100.0
2013-02-26 11:50:00,49.2,49.44,49.2,49.41,50200.0,34.3505,34.5181,34.3505,34.4972,50200.0
2013-02-26 11:55:00,49.42,49.46,49.38,49.42,40800.0,34.5041,34.5321,34.4762,34.5041,40800.0
2013-02-26 12:00:00,49.42,49.63,49.39,49.63,54300.0,34.5041,34.6508,34.4832,34.6508,54300.0
2013-02-26 12:05:00,49.64,49.68,49.54,49.67,104300.0,34.6577,34.6857,34.5879,34.6787,104300.0
2013-02-26 12:10:00,49.7,49.76,49.59,49.6,68700.0,34.6996,34.7415,34.6228,34.6298,68700.0
2013-02-26 12:15:00,49.61,49.65,49.55,49.62,45200.0,34.6368,34.6647,34.5949,34.6438,45200.0
2013-02-26 12:20:00,49.62,49.62,49.54,49.6,46900.0,34.6438,34.6438,34.5879,34.6298,46900.0
2013-02-26 12:25:00,49.6,49.75,49.58,49.72,64100.0,34.6298,34.7345,34.6158,34.7136,64100.0
2013-02-26 12:30:00,49.7,49.87,49.68,49.85,63900.0,34.6996,34.8183,34.6857,34.8044,63900.0
2013-02-26 12:35:00,49.84,50.1,49.84,50.1,83900.0,34.7974,34.9789,34.7974,34.9789,83900.0
2013-02-26 12:40:00,50.11,50.13,50.02,50.11,67300.0,34.9859,34.9998,34.923,34.9859,67300.0
2013-02-26 12:45:00,50.12,50.13,49.99,50.01,73100.0,34.9929,34.9998,34.9021,34.9161,73100.0
2013-02-26 12:50:00,50.01,50.06,49.92,50.06,64700.0,34.9161,34.951,34.8532,34.951,64700.0
2013-02-26 12:55:00,50.07,50.13,50.04,50.05,39600.0,34.958,34.9998,34.937,34.944,39600.0
2013-02-26 13:00:00,50.06,50.1,50.01,50.09,43700.0,34.951,34.9789,34.9161,34.9719,43700.0
2013-02-26 13:05:00,50.1,50.1,49.96,50.0,46900.0,34.9789,34.9789,34.8812,34.9091,46900.0
2013-02-26 13:10:00,49.99,50.01,49.91,49.93,49800.0,34.9021,34.9161,34.8462,34.8602,49800.0
2013-02-26 13:15:00,49.93,49.95,49.81,49.82,30400.0,34.8602,34.8742,34.7764,34.7834,30400.0
2013-02-26 13:20:00,49.83,49.91,49.8,49.9,27100.0,34.7904,34.8462,34.7694,34.8393,27100.0
2013-02-26 13:25:00,49.91,49.97,49.86,49.89,25600.0,34.8462,34.8881,34.8113,34.8323,25600.0
2013-02-26 13:30:00,49.89,49.95,49.88,49.92,28500.0,34.8323,34.8742,34.8253,34.8532,28500.0
2013-02-26 13:35:00,49.92,50.0,49.9,50.0,34900.0,34.8532,34.9091,34.8393,34.9091,34900.0
2013-02-26 13:40:00,49.99,50.19,49.99,50.13,61100.0,34.9021,35.0417,34.9021,34.9998,61100.0
2013-02-26 13:45:00,50.13,50.22,50.13,50.19,37200.0,34.9998,35.0627,34.9998,35.0417,37200.0
2013-02-26 13:50:00,50.19,50.23,50.12,50.15,65000.0,35.0417,35.0697,34.9929,35.0138,65000.0
2013-02-26 13:55:00,50.14,50.15,50.07,50.11,37700.0,35.0068,35.0138,34.958,34.9859,37700.0
2013-02-26 14:00:00,50.11,50.24,50.1,50.23,37900.0,34.9859,35.0766,34.9789,35.0697,37900.0
2013-02-26 14:05:00,50.23,50.26,50.19,50.21,53800.0,35.0697,35.0906,35.0417,35.0557,53800.0
2013-02-26 14:10:00,50.21,50.21,50.13,50.14,25200.0,35.0557,35.0557,34.9998,35.0068,25200.0
2013-02-26 14:15:00,50.13,50.19,50.1,50.13,44200.0,34.9998,35.0417,34.9789,34.9998,44200.0
2013-02-26 14:20:00,50.13,50.24,50.09,50.2,38300.0,34.9998,35.0766,34.9719,35.0487,38300.0
2013-02-26 14:25:00,50.2,50.47,50.2,50.44,95900.0,35.0487,35.2372,35.0487,35.2163,95900.0
2013-02-26 14:30:00,50.46,50.49,50.32,50.39,95900.0,35.2302,35.2512,35.1325,35.1814,95900.0
2013-02-26 14:35:00,50.39,50.41,50.35,50.37,58400.0,35.1814,35.1953,35.1534,35.1674,58400.0
2013-02-26 14:40:00,50.38,50.39,50.18,50.2,45900.0,35.1744,35.1814,35.0348,35.0487,45900.0
2013-02-26 14:45:00,50.21,50.24,50.12,50.2,25400.0,35.0557,35.0766,34.9929,35.0487,25400.0
2013-02-26 14:50:00,50.19,50.25,50.16,50.24,36800.0,35.0417,35.0836,35.0208,35.0766,36800.0
2013-02-26 14:55:00,50.24,50.32,50.19,50.2,38100.0,35.0766,35.1325,35.0417,35.0487,38100.0
2013-02-26 15:00:00,50.2,50.32,50.17,50.17,76500.0,35.0487,35.1325,35.0278,35.0278,76500.0
2013-02-26 15:05:00,50.17,50.18,50.05,50.12,102000.0,35.0278,35.0348,34.944,34.9929,102000.0
2013-02-26 15:10:00,50.11,50.16,50.05,50.13,58200.0,34.9859,35.0208,34.944,34.9998,58200.0
2013-02-26 15:15:00,50.13,50.14,50.02,50.1,46200.0,34.9998,35.0068,34.923,34.9789,46200.0
2013-02-26 15:20:00,50.09,50.16,50.05,50.12,45500.0,34.9719,35.0208,34.944,34.9929,45500.0
2013-02-26 15:25:00,50.12,50.17,50.1,50.17,39100.0,34.9929,35.0278,34.9789,35.0278,39100.0
2013-02-26 15:30:00,50.17,50.21,50.09,50.13,58000.0,35.0278,35.0557,34.9719,34.9998,58000.0
2013-02-26 15:35:00,50.14,50.19,50.11,50.18,68300.0,35.0068,35.0417,34.9859,35.0348,68300.0
2013-02-26 15:40:00,50.19,50.37,50.19,50.3,119700.0,35.0417,35.1674,35.0417,35.1185,119700.0
2013-02-26 15:45:00,50.3,50.4,50.28,50.33,176800.0,35.1185,35.1884,35.1046,35.1395,176800.0
2013-02-26 15:50:00,50.34,50.4,50.27,50.33,181100.0,35.1465,35.1884,35.0976,35.1395,181100.0
2013-02-26 15:55:00,50.34,50.36,50.28,50.33,260800.0,35.1465,35.1604,35.1046,35.1395,260800.0
2013-02-27 09:30:00,50.46,50.86,50.42,50.84,122700.0,35.2302,35.5095,35.2023,35.4956,122700.0
2013-02-27 09:35:00,50.86,51.37,50.84,51.22,218700.0,35.5095,35.8656,35.4956,35.7609,218700.0
2013-02-27 09:40:00,51.21,51.25,50.94,51.15,154000.0,35.7539,35.7818,35.5654,35.712,154000.0
2013-02-27 09:45:00,51.12,51.12,50.78,50.93,128000.0,35.691,35.691,35.4537,35.5584,128000.0
2013-02-27 09:50:00,50.92,51.0,50.83,51.0,45900.0,35.5514,35.6073,35.4886,35.6073,45900.0
2013-02-27 09:55:00,51.0,51.06,50.95,50.98,32600.0,35.6073,35.6492,35.5724,35.5933,32600.0
2013-02-27 10:00:00,51.02,51.09,50.82,50.83,76900.0,35.6212,35.6701,35.4816,35.4886,76900.0
2013-02-27 10:05:00,50.82,50.83,50.7,50.75,52500.0,35.4816,35.4886,35.3978,35.4327,52500.0
2013-02-27 10:10:00,50.73,50.84,50.73,50.82,25800.0,35.4188,35.4956,35.4188,35.4816,25800.0
2013-02-27 10:15:00,50.82,50.86,50.65,50.69,30800.0,35.4816,35.5095,35.3629,35.3908,30800.0
2013-02-27 10:20:00,50.69,50.94,50.68,50.89,69700.0,35.3908,35.5654,35.3838,35.5305,69700.0
2013-02-27 10:25:00,50.89,50.97,50.87,50.88,75300.0,35.5305,35.5863,35.5165,35.5235,75300.0
2013-02-27 10:30:00,50.88,51.09,50.88,51.06,78400.0,35.5235,35.6701,35.5235,35.6492,78400.0
2013-02-27 10:35:00,51.06,51.24,51.02,51.17,62900.0,35.6492,35.7748,35.6212,35.726,62900.0
2013-02-27 10:40:00,51.19,51.2,51.01,51.05,51300.0,35.7399,35.7469,35.6142,35.6422,51300.0
2013-02-27 10:45:00,51.05,51.08,50.92,50.93,51400.0,35.6422,35.6631,35.5514,35.5584,51400.0
2013-02-27 10:50:00,50.92,51.02,50.86,50.96,65200.0,35.5514,35.6212,35.5095,35.5793,65200.0
2013-02-27 10:55:00,50.95,50.98,50.87,50.96,33600.0,35.5724,35.5933,35.5165,35.5793,33600.0
2013-02-27 11:00:00,50.96,51.07,50.95,51.0,29600.0,35.5793,35.6561,35.5724,35.6073,29600.0
2013-02-27 11:05:00,51.01,51.04,50.86,50.88,57000.0,35.6142,35.6352,35.5095,35.5235,57000.0
2013-02-27 11:10:00,50.9,50.94,50.87,50.89,44000.0,35.5374,35.5654,35.5165,35.5305,44000.0
2013-02-27 11:15:00,50.88,50.9,50.8,50.86,35300.0,35.5235,35.5374,35.4676,35.5095,35300.0
2013-02-27 11:20:00,50.89,51.0,50.89,50.97,81300.0,35.5305,35.6073,35.5305,35.5863,81300.0
2013-02-27 11:25:00,50.96,50.97,50.86,50.95,25900.0,35.5793,35.5863,35.5095,35.5724,25900.0
2013-02-27 11:30:00,50.97,50.98,50.81,50.81,20100.0,35.5863,35.5933,35.4746,35.4746,20100.0
2013-02-27 11:35:00,50.84,50.9,50.8,50.87,18300.0,35.4956,35.5374,35.4676,35.5165,18300.0
2013-02-27 11:40:00,50.88,50.99,50.88,50.95,31200.0,35.5235,35.6003,35.5235,35.5724,31200.0
2013-02-27 11:45:00,50.95,50.96,50.87,50.91,11200.0,35.5724,35.5793,35.5165,35.5444,11200.0
2013-02-27 11:50:00,50.91,50.98,50.91,50.95,34700.0,35.5444,35.5933,35.5444,35.5724,34700.0
2013-02-27 11:55:00,50.95,50.95,50.83,50.85,33800.0,35.5724,35.5724,35.4886,35.5025,33800.0
2013-02-27 12:00:00,50.85,50.85,50.76,50.79,38500.0,35.5025,35.5025,35.4397,35.4606,38500.0
2013-02-27 12:05:00,50.79,50.89,50.79,50.87,33900.0,35.4606,35.5305,35.4606,35.5165,33900.0
2013-02-27 12:10:00,50.86,50.9,50.8,50.9,89300.0,35.5095,35.5374,35.4676,35.5374,89300.0
2013-02-27 12:15:00,50.9,50.94,50.87,50.94,28400.0,35.5374,35.5654,35.5165,35.5654,28400.0
2013-02-27 12:20:00,50.93,51.11,50.93,51.05,55900.0,35.5584,35.6841,35.5584,35.6422,55900.0
2013-02-27 12:25:00,51.04,51.12,51.03,51.07,29900.0,35.6352,35.691,35.6282,35.6561,29900.0
2013-02-27 12:30:00,51.07,51.14,51.04,51.05,47200.0,35.6561,35.705,35.6352,35.6422,47200.0
2013-02-27 12:35:00,51.06,51.15,51.05,51.14,128000.0,35.6492,35.712,35.6422,35.705,128000.0
2013-02-27 12:40:00,51.13,51.2,51.09,51.11,41700.0,35.698,35.7469,35.6701,35.6841,41700.0
2013-02-27 12:45:00,51.11,51.15,51.1,51.11,45200.0,35.6841,35.712,35.6771,35.6841,45200.0
2013-02-27 12:50:00,51.12,51.15,51.1,51.11,37400.0,35.691,35.712,35.6771,35.6841,37400.0
2013-02-27 12:55:00,51.11,51.2,51.1,51.15,51300.0,35.6841,35.7469,35.6771,35.712,51300.0
2013-02-27 13:00:00,51.16,51.18,51.03,51.07,63800.0,35.719,35.7329,35.6282,35.6561,63800.0
2013-02-27 13:05:00,51.07,51.13,51.02,51.04,32900.0,35.6561,35.698,35.6212,35.6352,32900.0
2013-02-27 13:10:00,51.02,51.04,50.91,50.91,64100.0,35.6212,35.6352,35.5444,35.5444,64100.0
2013-02-27 13:15:00,50.91,50.93,50.87,50.87,39800.0,35.5444,35.5584,35.5165,35.5165,39800.0
2013-02-27 13:20:00,50.87,50.88,50.79,50.81,75200.0,35.5165,35.5235,35.4606,35.4746,75200.0
2013-02-27 13:25:00,50.81,50.89,50.81,50.88,33100.0,35.4746,35.5305,35.4746,35.5235,33100.0
2013-02-27 13:30:00,50.89,50.97,50.88,50.94,53100.0,35.5305,35.5863,35.5235,35.5654,53100.0
2013-02-27 13:35:00,50.94,51.0,50.88,50.99,19700.0,35.5654,35.6073,35.5235,35.6003,19700.0
2013-02-27 13:40:00,50.99,50.99,50.89,50.91,26500.0,35.6003,35.6003,35.5305,35.5444,26500.0
2013-02-27 13:45:00,50.91,50.96,50.85,50.93,33600.0,35.5444,35.5793,35.5025,35.5584,33600.0
2013-02-27 13:50:00,50.91,50.95,50.83,50.84,40100.0,35.5444,35.5724,35.4886,35.4956,40100.0
2013-02-27 13:55:00,50.85,50.86,50.82,50.84,45000.0,35.5025,35.5095,35.4816,35.4956,45000.0
2013-02-27 14:00:00,50.85,50.9,50.84,50.87,25500.0,35.5025,35.5374,35.4956,35.5165,25500.0
2013-02-27 14:05:00,50.87,50.89,50.83,50.87,26600.0,35.5165,35.5305,35.4886,35.5165,26600.0
2013-02-27 14:10:00,50.87,50.87,50.82,50.85,55600.0,35.5165,35.5165,35.4816,35.5025,55600.0
2013-02-27 14:15:00,50.85,50.85,50.77,50.77,56900.0,35.5025,35.5025,35.4467,35.4467,56900.0
2013-02-27 14:20:00,50.77,50.8,50.75,50.76,22000.0,35.4467,35.4676,35.4327,35.4397,22000.0
2013-02-27 14:25:00,50.76,50.9,50.75,50.82,175400.0,35.4397,35.5374,35.4327,35.4816,175400.0
2013-02-27 14:30:00,50.82,50.96,50.78,50.96,59000.0,35.4816,35.5793,35.4537,35.5793,59000.0
2013-02-27 14:35:00,50.96,50.99,50.95,50.98,35500.0,35.5793,35.6003,35.5724,35.5933,35500.0
2013-02-27 14:40:00,50.99,51.07,50.96,51.07,57500.0,35.6003,35.6561,35.5793,35.6561,57500.0
2013-02-27 14:45:00,51.06,51.13,51.04,51.1,91700.0,35.6492,35.698,35.6352,35.6771,91700.0
2013-02-27 14:50:00,51.1,51.15,51.06,51.11,50300.0,35.6771,35.712,35.6492,35.6841,50300.0
2013-02-27 14:55:00,51.1,51.11,51.03,51.06,51000.0,35.6771,35.6841,35.6282,35.6492,51000.0
2013-02-27 15:00:00,51.05,51.07,50.96,50.99,55800.0,35.6422,35.6561,35.5793,35.6003,55800.0
2013-02-27 15:05:00,50.99,51.0,50.9,50.91,56500.0,35.6003,35.6073,35.5374,35.5444,56500.0
2013-02-27 15:10:00,50.91,50.97,50.87,50.91,81500.0,35.5444,35.5863,35.5165,35.5444,81500.0
2013-02-27 15:15:00,50.91,50.94,50.89,50.93,82900.0,35.5444,35.5654,35.5305,35.5584,82900.0
2013-02-27 15:20:00,50.94,50.98,50.92,50.96,46900.0,35.5654,35.5933,35.5514,35.5793,46900.0
2013-02-27 15:25:00,50.97,51.02,50.89,50.92,56600.0,35.5863,35.6212,35.5305,35.5514,56600.0
2013-02-27 15:30:00,50.92,51.08,50.92,51.08,66400.0,35.5514,35.6631,35.5514,35.6631,66400.0
2013-02-27 15:35:00,51.07,51.08,50.98,51.08,88700.0,35.6561,35.6631,35.5933,35.6631,88700.0
2013-02-27 15:40:00,51.08,51.1,51.03,51.09,92400.0,35.6631,35.6771,35.6282,35.6701,92400.0
2013-02-27 15:45:00,51.09,51.12,50.95,50.97,108500.0,35.6701,35.691,35.5724,35.5863,108500.0
2013-02-27 15:50:00,50.97,51.03,50.91,51.01,148800.0,35.5863,35.6282,35.5444,35.6142,148800.0
2013-02-27 15:55:00,51.01,51.05,50.92,50.97,272800.0,35.6142,35.6422,35.5514,35.5863,272800.0
2013-02-28 09:30:00,51.07,51.44,51.03,51.38,225700.0,35.6561,35.9145,35.6282,35.8726,225700.0
2013-02-28 09:35:00,51.37,51.8,51.33,51.7,207800.0,35.8656,36.1658,35.8377,36.096,207800.0
2013-02-28 09:40:00,51.7,51.94,51.59,51.9,194300.0,36.096,36.2636,36.0192,36.2356,194300.0
2013-02-28 09:45:00,51.9,52.25,51.84,52.21,344500.0,36.2356,36.48,36.1937,36.4521,344500.0
2013-02-28 09:50:00,52.23,52.32,51.97,52.0,418300.0,36.466,36.5289,36.2845,36.3054,418300.0
2013-02-28 09:55:00,51.99,52.18,51.95,52.06,236900.0,36.2985,36.4311,36.2705,36.3473,236900.0
2013-02-28 10:00:00,52.08,52.2,51.97,52.06,182300.0,36.3613,36.4451,36.2845,36.3473,182300.0
2013-02-28 10:05:00,52.06,52.25,52.05,52.22,228100.0,36.3473,36.48,36.3404,36.459,228100.0
2013-02-28 10:10:00,52.22,52.46,52.22,52.45,276200.0,36.459,36.6266,36.459,36.6196,276200.0
2013-02-28 10:15:00,52.46,52.63,52.43,52.52,265700.0,36.6266,36.7453,36.6057,36.6685,265700.0
2013-02-28 10:20:00,52.53,52.61,52.46,52.53,202400.0,36.6755,36.7313,36.6266,36.6755,202400.0
2013-02-28 10:25:00,52.52,52.58,52.4,52.53,135000.0,36.6685,36.7104,36.5847,36.6755,135000.0
2013-02-28 10:30:00,52.53,52.53,52.25,52.43,140800.0,36.6755,36.6755,36.48,36.6057,140800.0
2013-02-28 10:35:00,52.42,52.48,52.33,52.38,103600.0,36.5987,36.6406,36.5358,36.5708,103600.0
2013-02-28 10:40:00,52.39,52.44,52.23,52.35,119300.0,36.5777,36.6126,36.466,36.5498,119300.0
2013-02-28 10:45:00,52.36,52.38,52.14,52.14,137300.0,36.5568,36.5708,36.4032,36.4032,137300.0
2013-02-28 10:50:00,52.17,52.2,52.02,52.02,143000.0,36.4241,36.4451,36.3194,36.3194,143000.0
2013-02-28 10:55:00,52.03,52.08,51.96,52.06,115800.0,36.3264,36.3613,36.2775,36.3473,115800.0
2013-02-28 11:00:00,52.06,52.2,52.04,52.14,125200.0,36.3473,36.4451,36.3334,36.4032,125200.0
2013-02-28 11:05:00,52.14,52.29,52.05,52.17,139600.0,36.4032,36.5079,36.3404,36.4241,139600.0
2013-02-28 11:10:00,52.17,52.29,52.1,52.17,77000.0,36.4241,36.5079,36.3753,36.4241,77000.0
2013-02-28 11:15:00,52.18,52.28,52.16,52.23,68000.0,36.4311,36.5009,36.4172,36.466,68000.0
2013-02-28 11:20:00,52.24,52.24,52.15,52.18,82200.0,36.473,36.473,36.4102,36.4311,82200.0
2013-02-28 11:25:00,52.17,52.25,52.14,52.25,55800.0,36.4241,36.48,36.4032,36.48,55800.0
2013-02-28 11:30:00,52.24,52.24,52.04,52.08,73600.0,36.473,36.473,36.3334,36.3613,73600.0
2013-02-28 11:35:00,52.08,52.08,51.88,51.88,65600.0,36.3613,36.3613,36.2217,36.2217,65600.0
2013-02-28 11:40:00,51.89,52.05,51.88,52.0,64500.0,36.2286,36.3404,36.2217,36.3054,64500.0
2013-02-28 11:45:00,51.99,51.99,51.81,51.86,46200.0,36.2985,36.2985,36.1728,36.2077,46200.0
2013-02-28 11:50:00,51.86,51.87,51.8,51.83,32500.0,36.2077,36.2147,36.1658,36.1868,32500.0
2013-02-28 11:55:00,51.82,51.82,51.76,51.77,48600.0,36.1798,36.1798,36.1379,36.1449,48600.0
2013-02-28 12:00:00,51.76,51.95,51.76,51.91,85400.0,36.1379,36.2705,36.1379,36.2426,85400.0
2013-02-28 12:05:00,51.9,51.9,51.83,51.9,50100.0,36.2356,36.2356,36.1868,36.2356,50100.0
2013-02-28 12:10:00,51.88,51.9,51.81,51.81,37900.0,36.2217,36.2356,36.1728,36.1728,37900.0
2013-02-28 12:15:00,51.83,51.91,51.82,51.9,67000.0,36.1868,36.2426,36.1798,36.2356,67000.0
2013-02-28 12:20:00,51.88,51.96,51.85,51.96,28300.0,36.2217,36.2775,36.2007,36.2775,28300.0
2013-02-28 12:25:00,51.97,51.99,51.89,51.9,33300.0,36.2845,36.2985,36.2286,36.2356,33300.0
2013-02-28 12:30:00,51.9,51.94,51.88,51.93,24900.0,36.2356,36.2636,36.2217,36.2566,24900.0
2013-02-28 12:35:00,51.92,51.98,51.89,51.97,63900.0,36.2496,36.2915,36.2286,36.2845,63900.0
2013-02-28 12:40:00,51.98,51.98,51.9,51.93,50100.0,36.2915,36.2915,36.2356,36.2566,50100.0
2013-02-28 12:45:00,51.94,51.95,51.89,51.91,23400.0,36.2636,36.2705,36.2286,36.2426,23400.0
2013-02-28 12:50:00,51.92,51.93,51.81,51.81,30200.0,36.2496,36.2566,36.1728,36.1728,30200.0
2013-02-28 12:55:00,51.81,51.82,51.74,51.74,57300.0,36.1728,36.1798,36.1239,36.1239,57300.0
2013-02-28 13:00:00,51.74,51.88,51.73,51.85,29500.0,36.1239,36.2217,36.1169,36.2007,29500.0
2013-02-28 13:05:00,51.85,51.85,51.8,51.83,22500.0,36.2007,36.2007,36.1658,36.1868,22500.0
2013-02-28 13:10:00,51.85,51.85,51.76,51.79,64000.0,36.2007,36.2007,36.1379,36.1588,64000.0
2013-02-28 13:15:00,51.79,51.79,51.73,51.78,20800.0,36.1588,36.1588,36.1169,36.1518,20800.0
2013-02-28 13:20:00,51.76,51.91,51.76,51.88,38000.0,36.1379,36.2426,36.1379,36.2217,38000.0
2013-02-28 13:25:00,51.88,51.98,51.88,51.89,35400.0,36.2217,36.2915,36.2217,36.2286,35400.0
2013-02-28 13:30:00,51.9,51.91,51.78,51.78,31400.0,36.2356,36.2426,36.1518,36.1518,31400.0
2013-02-28 13:35:00,51.8,51.9,51.77,51.78,35900.0,36.1658,36.2356,36.1449,36.1518,35900.0
2013-02-28 13:40:00,51.78,51.81,51.73,51.8,42500.0,36.1518,36.1728,36.1169,36.1658,42500.0
2013-02-28 13:45:00,51.8,51.83,51.73,51.73,34400.0,36.1658,36.1868,36.1169,36.1169,34400.0
2013-02-28 13:50:00,51.73,51.77,51.7,51.76,34300.0,36.1169,36.1449,36.096,36.1379,34300.0
2013-02-28 13:55:00,51.77,51.79,51.71,51.76,34800.0,36.1449,36.1588,36.103,36.1379,34800.0
2013-02-28 14:00:00,51.75,51.75,51.68,51.71,51500.0,36.1309,36.1309,36.082,36.103,51500.0
2013-02-28 14:05:00,51.71,51.73,51.69,51.71,26700.0,36.103,36.1169,36.089,36.103,26700.0
2013-02-28 14:10:00,51.73,51.78,51.71,51.77,24200.0,36.1169,36.1518,36.103,36.1449,24200.0
2013-02-28 14:15:00,51.77,51.77,51.74,51.75,16700.0,36.1449,36.1449,36.1239,36.1309,16700.0
2013-02-28 14:20:00,51.75,51.77,51.67,51.67,21500.0,36.1309,36.1449,36.075,36.075,21500.0
2013-02-28 14:25:00,51.65,51.73,51.6,51.73,43900.0,36.0611,36.1169,36.0262,36.1169,43900.0
2013-02-28 14:30:00,51.72,51.78,51.6,51.62,46200.0,36.11,36.1518,36.0262,36.0401,46200.0
2013-02-28 14:35:00,51.62,51.68,51.62,51.65,31500.0,36.0401,36.082,36.0401,36.0611,31500.0
2013-02-28 14:40:00,51.66,51.66,51.55,51.59,46100.0,36.0681,36.0681,35.9913,36.0192,46100.0
2013-02-28 14:45:00,51.6,51.62,51.55,51.57,42500.0,36.0262,36.0401,35.9913,36.0052,42500.0
2013-02-28 14:50:00,51.56,51.61,51.52,51.61,48100.0,35.9982,36.0332,35.9703,36.0332,48100.0
2013-02-28 14:55:00,51.61,51.66,51.59,51.61,79400.0,36.0332,36.0681,36.0192,36.0332,79400.0
2013-02-28 15:00:00,51.6,51.63,51.53,51.54,50900.0,36.0262,36.0471,35.9773,35.9843,50900.0
2013-02-28 15:05:00,51.53,51.55,51.47,51.47,84900.0,35.9773,35.9913,35.9354,35.9354,84900.0
2013-02-28 15:10:00,51.47,51.48,51.35,51.38,53700.0,35.9354,35.9424,35.8516,35.8726,53700.0
2013-02-28 15:15:00,51.36,51.36,51.28,51.36,62200.0,35.8586,35.8586,35.8028,35.8586,62200.0
2013-02-28 15:20:00,51.36,51.48,51.33,51.48,59900.0,35.8586,35.9424,35.8377,35.9424,59900.0
2013-02-28 15:25:00,51.48,51.61,51.48,51.58,124100.0,35.9424,36.0332,35.9424,36.0122,124100.0
2013-02-28 15:30:00,51.58,51.65,51.55,51.61,76600.0,36.0122,36.0611,35.9913,36.0332,76600.0
2013-02-28 15:35:00,51.6,51.64,51.55,51.64,58700.0,36.0262,36.0541,35.9913,36.0541,58700.0
2013-02-28 15:40:00,51.63,51.64,51.53,51.57,70100.0,36.0471,36.0541,35.9773,36.0052,70100.0
2013-02-28 15:45:00,51.58,51.65,51.56,51.63,91600.0,36.0122,36.0611,35.9982,36.0471,91600.0
2013-02-28 15:50:00,51.62,51.63,51.5,51.53,111400.0,36.0401,36.0471,35.9564,35.9773,111400.0
2013-02-28 15:55:00,51.53,51.58,51.46,51.48,206200.0,35.9773,36.0122,35.9284,35.9424,206200.0
2013-03-01 09:30:00,51.28,51.4,51.12,51.35,122100.0,35.8028,35.8865,35.691,35.8516,122100.0
2013-03-01 09:35:00,51.29,51.29,50.78,50.84,130900.0,35.8097,35.8097,35.4537,35.4956,130900.0
2013-03-01 09:40:00,50.84,51.04,50.72,51.04,119700.0,35.4956,35.6352,35.4118,35.6352,119700.0
2013-03-01 09:45:00,51.03,51.18,50.98,51.1,92900.0,35.6282,35.7329,35.5933,35.6771,92900.0
2013-03-01 09:50:00,51.11,51.15,51.0,51.11,63800.0,35.6841,35.712,35.6073,35.6841,63800.0
2013-03-01 09:55:00,51.11,51.27,50.89,50.89,66700.0,35.6841,35.7958,35.5305,35.5305,66700.0
2013-03-01 10:00:00,50.89,51.18,50.88,51.13,119300.0,35.5305,35.7329,35.5235,35.698,119300.0
2013-03-01 10:05:00,51.15,51.24,51.06,51.22,73900.0,35.712,35.7748,35.6492,35.7609,73900.0
2013-03-01 10:10:00,51.21,51.31,51.2,51.26,75900.0,35.7539,35.8237,35.7469,35.7888,75900.0
2013-03-01 10:15:00,51.24,51.24,50.9,50.92,107500.0,35.7748,35.7748,35.5374,35.5514,107500.0
2013-03-01 10:20:00,50.92,51.01,50.82,51.0,66400.0,35.5514,35.6142,35.4816,35.6073,66400.0
2013-03-01 10:25:00,51.01,51.15,50.99,51.15,56800.0,35.6142,35.712,35.6003,35.712,56800.0
2013-03-01 10:30:00,51.16,51.28,51.1,51.16,87500.0,35.719,35.8028,35.6771,35.719,87500.0
2013-03-01 10:35:00,51.17,51.23,51.15,51.17,40600.0,35.726,35.7678,35.712,35.726,40600.0
2013-03-01 10:40:00,51.18,51.4,51.17,51.37,45800.0,35.7329,35.8865,35.726,35.8656,45800.0
2013-03-01 10:45:00,51.37,51.4,51.33,51.39,45600.0,35.8656,35.8865,35.8377,35.8796,45600.0
2013-03-01 10:50:00,51.38,51.81,51.37,51.77,121200.0,35.8726,36.1728,35.8656,36.1449,121200.0
2013-03-01 10:55:00,51.76,51.77,51.52,51.63,61300.0,36.1379,36.1449,35.9703,36.0471,61300.0
2013-03-01 11:00:00,51.66,51.9,51.6,51.73,138500.0,36.0681,36.2356,36.0262,36.1169,138500.0
2013-03-01 11:05:00,51.72,51.77,51.62,51.69,49000.0,36.11,36.1449,36.0401,36.089,49000.0
2013-03-01 11:10:00,51.7,51.7,51.57,51.58,40000.0,36.096,36.096,36.0052,36.0122,40000.0
2013-03-01 11:15:00,51.57,51.64,51.52,51.54,49100.0,36.0052,36.0541,35.9703,35.9843,49100.0
2013-03-01 11:20:00,51.56,51.64,51.55,51.63,36100.0,35.9982,36.0541,35.9913,36.0471,36100.0
2013-03-01 11:25:00,51.63,51.73,51.6,51.62,65200.0,36.0471,36.1169,36.0262,36.0401,65200.0
2013-03-01 11:30:00,51.64,51.65,51.53,51.53,60100.0,36.0541,36.0611,35.9773,35.9773,60100.0
2013-03-01 11:35:00,51.53,51.59,51.45,51.48,47200.0,35.9773,36.0192,35.9214,35.9424,47200.0
2013-03-01 11:40:00,51.46,51.47,51.25,51.37,87600.0,35.9284,35.9354,35.7818,35.8656,87600.0
2013-03-01 11:45:00,51.37,51.42,51.33,51.37,24500.0,35.8656,35.9005,35.8377,35.8656,24500.0
2013-03-01 11:50:00,51.38,51.45,51.34,51.43,50400.0,35.8726,35.9214,35.8446,35.9075,50400.0
2013-03-01 11:55:00,51.41,51.48,51.41,51.48,22800.0,35.8935,35.9424,35.8935,35.9424,22800.0
2013-03-01 12:00:00,51.48,51.62,51.46,51.62,77400.0,35.9424,36.0401,35.9284,36.0401,77400.0
2013-03-01 12:05:00,51.64,51.67,51.6,51.64,30800.0,36.0541,36.075,36.0262,36.0541,30800.0
2013-03-01 12:10:00,51.64,51.64,51.54,51.59,26500.0,36.0541,36.0541,35.9843,36.0192,26500.0
2013-03-01 12:15:00,51.6,51.63,51.55,51.59,30800.0,36.0262,36.0471,35.9913,36.0192,30800.0
2013-03-01 12:20:00,51.6,51.6,51.5,51.58,44000.0,36.0262,36.0262,35.9564,36.0122,44000.0
2013-03-01 12:25:00,51.59,51.69,51.56,51.61,37600.0,36.0192,36.089,35.9982,36.0332,37600.0
2013-03-01 12:30:00,51.63,51.72,51.56,51.56,32500.0,36.0471,36.11,35.9982,35.9982,32500.0
2013-03-01 12:35:00,51.56,51.64,51.52,51.61,27600.0,35.9982,36.0541,35.9703,36.0332,27600.0
2013-03-01 12:40:00,51.63,51.66,51.57,51.57,59100.0,36.0471,36.0681,36.0052,36.0052,59100.0
2013-03-01 12:45:00,51.53,51.59,51.5,51.5,46200.0,35.9773,36.0192,35.9564,35.9564,46200.0
2013-03-01 12:50:00,51.51,51.59,51.51,51.52,13400.0,35.9633,36.0192,35.9633,35.9703,13400.0
2013-03-01 12:55:00,51.51,51.61,51.51,51.56,53400.0,35.9633,36.0332,35.9633,35.9982,53400.0
2013-03-01 13:00:00,51.56,51.63,51.54,51.61,16600.0,35.9982,36.0471,35.9843,36.0332,16600.0
2013-03-01 13:05:00,51.62,51.62,51.53,51.56,18000.0,36.0401,36.0401,35.9773,35.9982,18000.0
2013-03-01 13:10:00,51.57,51.61,51.53,51.54,46000.0,36.0052,36.0332,35.9773,35.9843,46000.0
2013-03-01 13:15:00,51.54,51.61,51.54,51.56,18900.0,35.9843,36.0332,35.9843,35.9982,18900.0
2013-03-01 13:20:00,51.55,51.58,51.51,51.57,18700.0,35.9913,36.0122,35.9633,36.0052,18700.0
2013-03-01 13:25:00,51.56,51.57,51.39,51.47,41800.0,35.9982,36.0052,35.8796,35.9354,41800.0
2013-03-01 13:30:00,51.47,51.5,51.34,51.36,51000.0,35.9354,35.9564,35.8446,35.8586,51000.0
2013-03-01 13:35:00,51.36,51.36,51.3,51.36,30400.0,35.8586,35.8586,35.8167,35.8586,30400.0
2013-03-01 13:40:00,51.37,51.43,51.28,51.31,51200.0,35.8656,35.9075,35.8028,35.8237,51200.0
2013-03-01 13:45:00,51.31,51.32,51.13,51.17,51300.0,35.8237,35.8307,35.698,35.726,51300.0
2013-03-01 13:50:00,51.19,51.24,51.13,51.22,67600.0,35.7399,35.7748,35.698,35.7609,67600.0
2013-03-01 13:55:00,51.23,51.3,51.19,51.27,35900.0,35.7678,35.8167,35.7399,35.7958,35900.0
2013-03-01 14:00:00,51.27,51.41,51.27,51.37,30700.0,35.7958,35.8935,35.7958,35.8656,30700.0
2013-03-01 14:05:00,51.36,51.48,51.35,51.4,48300.0,35.8586,35.9424,35.8516,35.8865,48300.0
2013-03-01 14:10:00,51.41,51.46,51.29,51.29,63200.0,35.8935,35.9284,35.8097,35.8097,63200.0
2013-03-01 14:15:00,51.31,51.41,51.3,51.39,24300.0,35.8237,35.8935,35.8167,35.8796,24300.0
2013-03-01 14:20:00,51.4,51.47,51.27,51.28,20100.0,35.8865,35.9354,35.7958,35.8028,20100.0
2013-03-01 14:25:00,51.26,51.35,51.26,51.35,16300.0,35.7888,35.8516,35.7888,35.8516,16300.0
2013-03-01 14:30:00,51.35,51.35,51.25,51.25,33400.0,35.8516,35.8516,35.7818,35.7818,33400.0
2013-03-01 14:35:00,51.26,51.34,51.17,51.18,57400.0,35.7888,35.8446,35.726,35.7329,57400.0
2013-03-01 14:40:00,51.18,51.23,51.16,51.22,26600.0,35.7329,35.7678,35.719,35.7609,26600.0
2013-03-01 14:45:00,51.23,51.24,51.09,51.12,76700.0,35.7678,35.7748,35.6701,35.691,76700.0
2013-03-01 14:50:00,51.11,51.17,50.99,51.17,111900.0,35.6841,35.726,35.6003,35.726,111900.0
2013-03-01 14:55:00,51.17,51.27,51.11,51.27,42400.0,35.726,35.7958,35.6841,35.7958,42400.0
2013-03-01 15:00:00,51.27,51.4,51.21,51.25,95400.0,35.7958,35.8865,35.7539,35.7818,95400.0
2013-03-01 15:05:00,51.24,51.41,51.2,51.29,74000.0,35.7748,35.8935,35.7469,35.8097,74000.0
2013-03-01 15:10:00,51.3,51.42,51.3,51.37,39000.0,35.8167,35.9005,35.8167,35.8656,39000.0
2013-03-01 15:15:00,51.37,51.45,51.34,51.41,36800.0,35.8656,35.9214,35.8446,35.8935,36800.0
2013-03-01 15:20:00,51.4,51.41,51.32,51.32,32600.0,35.8865,35.8935,35.8307,35.8307,32600.0
2013-03-01 15:25:00,51.31,51.37,51.27,51.33,63500.0,35.8237,35.8656,35.7958,35.8377,63500.0
2013-03-01 15:30:00,51.35,51.39,51.32,51.38,38400.0,35.8516,35.8796,35.8307,35.8726,38400.0
2013-03-01 15:35:00,51.38,51.39,51.27,51.29,76100.0,35.8726,35.8796,35.7958,35.8097,76100.0
2013-03-01 15:40:00,51.29,51.3,51.19,51.2,77500.0,35.8097,35.8167,35.7399,35.7469,77500.0
2013-03-01 15:45:00,51.2,51.3,51.2,51.3,104800.0,35.7469,35.8167,35.7469,35.8167,104800.0
2013-03-01 15:50:00,51.31,51.33,51.17,51.21,155400.0,35.8237,35.8377,35.726,35.7539,155400.0
2013-03-01 15:55:00,51.21,51.31,51.19,51.3,253000.0,35.7539,35.8237,35.7399,35.8167,253000.0
2013-03-04 09:30:00,50.26,50.65,50.2,50.57,429000.0,35.0906,35.3629,35.0487,35.307,429000.0
2013-03-04 09:35:00,50.56,50.58,50.25,50.29,228000.0,35.3001,35.314,35.0836,35.1116,228000.0
2013-03-04 09:40:00,50.28,50.5,50.27,50.4,175300.0,35.1046,35.2582,35.0976,35.1884,175300.0
2013-03-04 09:45:00,50.39,50.39,49.92,49.96,388600.0,35.1814,35.1814,34.8532,34.8812,388600.0
2013-03-04 09:50:00,49.96,50.08,49.83,50.06,408400.0,34.8812,34.9649,34.7904,34.951,408400.0
2013-03-04 09:55:00,50.06,50.06,49.85,49.95,211800.0,34.951,34.951,34.8044,34.8742,211800.0
2013-03-04 10:00:00,49.96,50.05,49.88,50.04,127600.0,34.8812,34.944,34.8253,34.937,127600.0
2013-03-04 10:05:00,50.03,50.13,49.96,50.11,175800.0,34.93,34.9998,34.8812,34.9859,175800.0
2013-03-04 10:10:00,50.1,50.18,50.01,50.12,163300.0,34.9789,35.0348,34.9161,34.9929,163300.0
2013-03-04 10:15:00,50.11,50.39,50.11,50.37,115500.0,34.9859,35.1814,34.9859,35.1674,115500.0
2013-03-04 10:20:00,50.36,50.64,50.3,50.63,252400.0,35.1604,35.3559,35.1185,35.3489,252400.0
2013-03-04 10:25:00,50.63,50.73,50.61,50.7,212300.0,35.3489,35.4188,35.335,35.3978,212300.0
2013-03-04 10:30:00,50.72,50.88,50.68,50.79,157700.0,35.4118,35.5235,35.3838,35.4606,157700.0
2013-03-04 10:35:00,50.78,50.84,50.57,50.7,110400.0,35.4537,35.4956,35.307,35.3978,110400.0
2013-03-04 10:40:00,50.7,50.82,50.63,50.78,93500.0,35.3978,35.4816,35.3489,35.4537,93500.0
2013-03-04 10:45:00,50.77,50.98,50.77,50.78,101700.0,35.4467,35.5933,35.4467,35.4537,101700.0
2013-03-04 10:50:00,50.79,50.82,50.72,50.72,57500.0,35.4606,35.4816,35.4118,35.4118,57500.0
2013-03-04 10:55:00,50.71,50.85,50.62,50.83,63400.0,35.4048,35.5025,35.342,35.4886,63400.0
2013-03-04 11:00:00,50.84,50.86,50.69,50.85,44300.0,35.4956,35.5095,35.3908,35.5025,44300.0
2013-03-04 11:05:00,50.84,50.88,50.7,50.85,54000.0,35.4956,35.5235,35.3978,35.5025,54000.0
2013-03-04 11:10:00,50.86,50.87,50.75,50.77,47300.0,35.5095,35.5165,35.4327,35.4467,47300.0
2013-03-04 11:15:00,50.78,51.08,50.76,51.07,96400.0,35.4537,35.6631,35.4397,35.6561,96400.0
2013-03-04 11:20:00,51.09,51.16,50.97,51.16,75500.0,35.6701,35.719,35.5863,35.719,75500.0
2013-03-04 11:25:00,51.16,51.24,51.09,51.17,104100.0,35.719,35.7748,35.6701,35.726,104100.0
2013-03-04 11:30:00,51.16,51.29,51.12,51.12,112100.0,35.719,35.8097,35.691,35.691,112100.0
2013-03-04 11:35:00,51.14,51.22,51.12,51.21,34600.0,35.705,35.7609,35.691,35.7539,34600.0
2013-03-04 11:40:00,51.21,51.21,51.06,51.09,43000.0,35.7539,35.7539,35.6492,35.6701,43000.0
2013-03-04 11:45:00,51.09,51.12,50.98,51.0,34700.0,35.6701,35.691,35.5933,35.6073,34700.0
2013-03-04 11:50:00,51.02,51.12,51.0,51.07,29900.0,35.6212,35.691,35.6073,35.6561,29900.0
2013-03-04 11:55:00,51.07,51.22,51.07,51.09,87600.0,35.6561,35.7609,35.6561,35.6701,87600.0
2013-03-04 12:00:00,51.1,51.14,51.02,51.06,26200.0,35.6771,35.705,35.6212,35.6492,26200.0
2013-03-04 12:05:00,51.04,51.06,50.89,50.89,34300.0,35.6352,35.6492,35.5305,35.5305,34300.0
2013-03-04 12:10:00,50.89,51.0,50.89,50.97,30800.0,35.5305,35.6073,35.5305,35.5863,30800.0
2013-03-04 12:15:00,50.96,51.02,50.91,50.94,27000.0,35.5793,35.6212,35.5444,35.5654,27000.0
2013-03-04 12:20:00,50.93,50.97,50.88,50.92,38300.0,35.5584,35.5863,35.5235,35.5514,38300.0
2013-03-04 12:25:00,50.89,50.92,50.75,50.77,85900.0,35.5305,35.5514,35.4327,35.4467,85900.0
2013-03-04 12:30:00,50.75,50.78,50.62,50.73,86500.0,35.4327,35.4537,35.342,35.4188,86500.0
2013-03-04 12:35:00,50.71,50.81,50.66,50.78,58400.0,35.4048,35.4746,35.3699,35.4537,58400.0
2013-03-04 12:40:00,50.79,50.99,50.79,50.95,61400.0,35.4606,35.6003,35.4606,35.5724,61400.0
2013-03-04 12:45:00,50.95,50.95,50.79,50.81,24900.0,35.5724,35.5724,35.4606,35.4746,24900.0
2013-03-04 12:50:00,50.81,50.85,50.79,50.79,11200.0,35.4746,35.5025,35.4606,35.4606,11200.0
2013-03-04 12:55:00,50.79,50.88,50.79,50.86,20700.0,35.4606,35.5235,35.4606,35.5095,20700.0
2013-03-04 13:00:00,50.86,50.93,50.83,50.91,30600.0,35.5095,35.5584,35.4886,35.5444,30600.0
2013-03-04 13:05:00,50.91,50.91,50.8,50.86,30700.0,35.5444,35.5444,35.4676,35.5095,30700.0
2013-03-04 13:10:00,50.86,50.95,50.84,50.95,23900.0,35.5095,35.5724,35.4956,35.5724,23900.0
2013-03-04 13:15:00,50.95,51.01,50.95,50.98,34000.0,35.5724,35.6142,35.5724,35.5933,34000.0
2013-03-04 13:20:00,50.99,51.05,50.96,50.97,34600.0,35.6003,35.6422,35.5793,35.5863,34600.0
2013-03-04 13:25:00,50.98,51.07,50.97,51.06,36300.0,35.5933,35.6561,35.5863,35.6492,36300.0
2013-03-04 13:30:00,51.06,51.07,50.96,51.01,24000.0,35.6492,35.6561,35.5793,35.6142,24000.0
2013-03-04 13:35:00,51.0,51.01,50.87,50.87,16800.0,35.6073,35.6142,35.5165,35.5165,16800.0
2013-03-04 13:40:00,50.87,50.99,50.87,50.95,20000.0,35.5165,35.6003,35.5165,35.5724,20000.0
2013-03-04 13:45:00,50.94,51.07,50.93,51.06,41300.0,35.5654,35.6561,35.5584,35.6492,41300.0
2013-03-04 13:50:00,51.06,51.09,51.0,51.06,48700.0,35.6492,35.6701,35.6073,35.6492,48700.0
2013-03-04 13:55:00,51.06,51.08,50.99,51.06,58400.0,35.6492,35.6631,35.6003,35.6492,58400.0
2013-03-04 14:00:00,51.05,51.07,51.0,51.01,20200.0,35.6422,35.6561,35.6073,35.6142,20200.0
2013-03-04 14:05:00,51.02,51.08,50.98,51.08,67600.0,35.6212,35.6631,35.5933,35.6631,67600.0
2013-03-04 14:10:00,51.08,51.09,50.97,51.04,45100.0,35.6631,35.6701,35.5863,35.6352,45100.0
2013-03-04 14:15:00,51.05,51.07,50.98,50.98,54900.0,35.6422,35.6561,35.5933,35.5933,54900.0
2013-03-04 14:20:00,50.98,51.0,50.93,50.95,95200.0,35.5933,35.6073,35.5584,35.5724,95200.0
2013-03-04 14:25:00,50.95,51.07,50.93,51.05,88800.0,35.5724,35.6561,35.5584,35.6422,88800.0
2013-03-04 14:30:00,51.06,51.12,51.02,51.11,63600.0,35.6492,35.691,35.6212,35.6841,63600.0
2013-03-04 14:35:00,51.11,51.14,51.08,51.08,63300.0,35.6841,35.705,35.6631,35.6631,63300.0
2013-03-04 14:40:00,51.09,51.11,51.0,51.1,47500.0,35.6701,35.6841,35.6073,35.6771,47500.0
2013-03-04 14:45:00,51.1,51.14,51.05,51.08,95100.0,35.6771,35.705,35.6422,35.6631,95100.0
2013-03-04 14:50:00,51.09,51.1,51.04,51.1,46700.0,35.6701,35.6771,35.6352,35.6771,46700.0
2013-03-04 14:55:00,51.09,51.14,51.06,51.07,65000.0,35.6701,35.705,35.6492,35.6561,65000.0
2013-03-04 15:00:00,51.07,51.13,51.05,51.1,51100.0,35.6561,35.698,35.6422,35.6771,51100.0
2013-03-04 15:05:00,51.1,51.11,51.02,51.03,38300.0,35.6771,35.6841,35.6212,35.6282,38300.0
2013-03-04 15:10:00,51.02,51.08,51.02,51.03,24600.0,35.6212,35.6631,35.6212,35.6282,24600.0
2013-03-04 15:15:00,51.03,51.1,51.01,51.01,42700.0,35.6282,35.6771,35.6142,35.6142,42700.0
2013-03-04 15:20:00,51.0,51.07,50.96,51.04,40200.0,35.6073,35.6561,35.5793,35.6352,40200.0
2013-03-04 15:25:00,51.03,51.18,51.03,51.15,115700.0,35.6282,35.7329,35.6282,35.712,115700.0
2013-03-04 15:30:00,51.15,51.18,51.09,51.15,63900.0,35.712,35.7329,35.6701,35.712,63900.0
2013-03-04 15:35:00,51.15,51.22,51.12,51.22,69000.0,35.712,35.7609,35.691,35.7609,69000.0
2013-03-04 15:40:00,51.22,51.22,51.13,51.22,91400.0,35.7609,35.7609,35.698,35.7609,91400.0
2013-03-04 15:45:00,51.22,51.25,51.12,51.24,119300.0,35.7609,35.7818,35.691,35.7748,119300.0
2013-03-04 15:50:00,51.23,51.27,51.18,51.26,180900.0,35.7678,35.7958,35.7329,35.7888,180900.0
2013-03-04 15:55:00,51.26,51.3,51.19,51.29,166100.0,35.7888,35.8167,35.7399,35.8097,166100.0
2013-03-05 09:30:00,51.56,51.88,51.55,51.74,107700.0,35.9982,36.2217,35.9913,36.1239,107700.0
2013-03-05 09:35:00,51.78,51.8,51.5,51.51,96100.0,36.1518,36.1658,35.9564,35.9633,96100.0
2013-03-05 09:40:00,51.51,51.53,51.1,51.11,132500.0,35.9633,35.9773,35.6771,35.6841,132500.0
2013-03-05 09:45:00,51.12,51.19,51.0,51.1,72200.0,35.691,35.7399,35.6073,35.6771,72200.0
2013-03-05 09:50:00,51.08,51.26,51.01,51.01,81100.0,35.6631,35.7888,35.6142,35.6142,81100.0
2013-03-05 09:55:00,51.02,51.02,50.83,50.89,110800.0,35.6212,35.6212,35.4886,35.5305,110800.0
2013-03-05 10:00:00,50.91,51.03,50.9,50.99,101700.0,35.5444,35.6282,35.5374,35.6003,101700.0
2013-03-05 10:05:00,50.98,51.05,50.95,51.01,80400.0,35.5933,35.6422,35.5724,35.6142,80400.0
2013-03-05 10:10:00,51.0,51.03,50.9,51.01,59500.0,35.6073,35.6282,35.5374,35.6142,59500.0
2013-03-05 10:15:00,51.01,51.07,50.95,50.98,72200.0,35.6142,35.6561,35.5724,35.5933,72200.0
2013-03-05 10:20:00,50.99,51.07,50.93,50.96,43100.0,35.6003,35.6561,35.5584,35.5793,43100.0
2013-03-05 10:25:00,50.95,51.0,50.94,50.99,56800.0,35.5724,35.6073,35.5654,35.6003,56800.0
2013-03-05 10:30:00,50.99,51.01,50.96,51.0,47300.0,35.6003,35.6142,35.5793,35.6073,47300.0
2013-03-05 10:35:00,51.0,51.0,50.77,50.77,82000.0,35.6073,35.6073,35.4467,35.4467,82000.0
2013-03-05 10:40:00,50.77,50.95,50.76,50.88,51100.0,35.4467,35.5724,35.4397,35.5235,51100.0
2013-03-05 10:45:00,50.9,50.93,50.81,50.84,33400.0,35.5374,35.5584,35.4746,35.4956,33400.0
2013-03-05 10:50:00,50.84,50.86,50.76,50.79,52400.0,35.4956,35.5095,35.4397,35.4606,52400.0
2013-03-05 10:55:00,50.79,50.88,50.76,50.79,46400.0,35.4606,35.5235,35.4397,35.4606,46400.0
2013-03-05 11:00:00,50.79,50.84,50.77,50.84,49200.0,35.4606,35.4956,35.4467,35.4956,49200.0
2013-03-05 11:05:00,50.82,50.97,50.78,50.94,80200.0,35.4816,35.5863,35.4537,35.5654,80200.0
2013-03-05 11:10:00,50.95,51.04,50.92,50.95,81000.0,35.5724,35.6352,35.5514,35.5724,81000.0
2013-03-05 11:15:00,50.96,50.99,50.87,50.89,67300.0,35.5793,35.6003,35.5165,35.5305,67300.0
2013-03-05 11:20:00,50.89,50.9,50.78,50.8,49600.0,35.5305,35.5374,35.4537,35.4676,49600.0
2013-03-05 11:25:00,50.79,50.86,50.78,50.81,54000.0,35.4606,35.5095,35.4537,35.4746,54000.0
2013-03-05 11:30:00,50.81,50.85,50.8,50.8,50300.0,35.4746,35.5025,35.4676,35.4676,50300.0
2013-03-05 11:35:00,50.79,50.79,50.67,50.71,124400.0,35.4606,35.4606,35.3769,35.4048,124400.0
2013-03-05 11:40:00,50.73,50.75,50.68,50.72,52600.0,35.4188,35.4327,35.3838,35.4118,52600.0
2013-03-05 11:45:00,50.72,50.99,50.72,50.99,80900.0,35.4118,35.6003,35.4118,35.6003,80900.0
2013-03-05 11:50:00,50.99,51.0,50.88,50.91,73200.0,35.6003,35.6073,35.5235,35.5444,73200.0
2013-03-05 11:55:00,50.91,50.95,50.87,50.91,39200.0,35.5444,35.5724,35.5165,35.5444,39200.0
2013-03-05 12:00:00,50.91,50.96,50.77,50.8,68400.0,35.5444,35.5793,35.4467,35.4676,68400.0
2013-03-05 12:05:00,50.81,50.89,50.76,50.8,47500.0,35.4746,35.5305,35.4397,35.4676,47500.0
2013-03-05 12:10:00,50.8,50.84,50.73,50.78,33800.0,35.4676,35.4956,35.4188,35.4537,33800.0
2013-03-05 12:15:00,50.78,50.8,50.72,50.76,33100.0,35.4537,35.4676,35.4118,35.4397,33100.0
2013-03-05 12:20:00,50.77,50.84,50.76,50.79,19700.0,35.4467,35.4956,35.4397,35.4606,19700.0
2013-03-05 12:25:00,50.8,50.82,50.73,50.74,42400.0,35.4676,35.4816,35.4188,35.4257,42400.0
2013-03-05 12:30:00,50.75,50.82,50.75,50.79,19100.0,35.4327,35.4816,35.4327,35.4606,19100.0
2013-03-05 12:35:00,50.81,50.89,50.8,50.87,20300.0,35.4746,35.5305,35.4676,35.5165,20300.0
2013-03-05 12:40:00,50.87,50.88,50.75,50.76,34000.0,35.5165,35.5235,35.4327,35.4397,34000.0
2013-03-05 12:45:00,50.77,50.83,50.77,50.82,15600.0,35.4467,35.4886,35.4467,35.4816,15600.0
2013-03-05 12:50:00,50.83,50.87,50.81,50.82,37300.0,35.4886,35.5165,35.4746,35.4816,37300.0
2013-03-05 12:55:00,50.83,50.83,50.7,50.72,30400.0,35.4886,35.4886,35.3978,35.4118,30400.0
2013-03-05 13:00:00,50.72,50.77,50.71,50.71,18400.0,35.4118,35.4467,35.4048,35.4048,18400.0
2013-03-05 13:05:00,50.71,50.72,50.61,50.61,54900.0,35.4048,35.4118,35.335,35.335,54900.0
2013-03-05 13:10:00,50.62,50.66,50.61,50.65,39700.0,35.342,35.3699,35.335,35.3629,39700.0
2013-03-05 13:15:00,50.65,50.76,50.65,50.74,37300.0,35.3629,35.4397,35.3629,35.4257,37300.0
2013-03-05 13:20:00,50.74,50.86,50.74,50.77,57000.0,35.4257,35.5095,35.4257,35.4467,57000.0
2013-03-05 13:25:00,50.76,50.84,50.76,50.81,28800.0,35.4397,35.4956,35.4397,35.4746,28800.0
2013-03-05 13:30:00,50.82,50.89,50.79,50.89,69800.0,35.4816,35.5305,35.4606,35.5305,69800.0
2013-03-05 13:35:00,50.89,50.93,50.82,50.87,36600.0,35.5305,35.5584,35.4816,35.5165,36600.0
2013-03-05 13:40:00,50.89,50.89,50.82,50.83,11000.0,35.5305,35.5305,35.4816,35.4886,11000.0
2013-03-05 13:45:00,50.84,50.87,50.8,50.85,18600.0,35.4956,35.5165,35.4676,35.5025,18600.0
2013-03-05 13:50:00,50.85,50.85,50.75,50.78,23900.0,35.5025,35.5025,35.4327,35.4537,23900.0
2013-03-05 13:55:00,50.79,50.79,50.74,50.76,25300.0,35.4606,35.4606,35.4257,35.4397,25300.0
2013-03-05 14:00:00,50.76,50.84,50.76,50.8,24100.0,35.4397,35.4956,35.4397,35.4676,24100.0
2013-03-05 14:05:00,50.8,50.83,50.79,50.81,45200.0,35.4676,35.4886,35.4606,35.4746,45200.0
2013-03-05 14:10:00,50.81,50.89,50.8,50.83,50900.0,35.4746,35.5305,35.4676,35.4886,50900.0
2013-03-05 14:15:00,50.84,50.84,50.8,50.81,17200.0,35.4956,35.4956,35.4676,35.4746,17200.0
2013-03-05 14:20:00,50.81,50.86,50.76,50.77,21300.0,35.4746,35.5095,35.4397,35.4467,21300.0
2013-03-05 14:25:00,50.76,50.76,50.56,50.58,107800.0,35.4397,35.4397,35.3001,35.314,107800.0
2013-03-05 14:30:00,50.58,50.59,50.49,50.49,86600.0,35.314,35.321,35.2512,35.2512,86600.0
2013-03-05 14:35:00,50.5,50.55,50.46,50.55,83900.0,35.2582,35.2931,35.2302,35.2931,83900.0
2013-03-05 14:40:00,50.56,50.56,50.41,50.47,64900.0,35.3001,35.3001,35.1953,35.2372,64900.0
2013-03-05 14:45:00,50.47,50.55,50.42,50.47,49200.0,35.2372,35.2931,35.2023,35.2372,49200.0
2013-03-05 14:50:00,50.46,50.55,50.46,50.55,35600.0,35.2302,35.2931,35.2302,35.2931,35600.0
2013-03-05 14:55:00,50.55,50.67,50.55,50.66,39500.0,35.2931,35.3769,35.2931,35.3699,39500.0
2013-03-05 15:00:00,50.66,50.7,50.54,50.62,40600.0,35.3699,35.3978,35.2861,35.342,40600.0
2013-03-05 15:05:00,50.62,50.67,50.57,50.67,39600.0,35.342,35.3769,35.307,35.3769,39600.0
2013-03-05 15:10:00,50.67,50.71,50.59,50.69,39800.0,35.3769,35.4048,35.321,35.3908,39800.0
2013-03-05 15:15:00,50.72,50.72,50.63,50.65,33400.0,35.4118,35.4118,35.3489,35.3629,33400.0
2013-03-05 15:20:00,50.66,50.69,50.61,50.67,29800.0,35.3699,35.3908,35.335,35.3769,29800.0
2013-03-05 15:25:00,50.67,50.68,50.58,50.64,35400.0,35.3769,35.3838,35.314,35.3559,35400.0
2013-03-05 15:30:00,50.63,50.7,50.59,50.59,48100.0,35.3489,35.3978,35.321,35.321,48100.0
2013-03-05 15:35:00,50.6,50.7,50.59,50.67,61700.0,35.328,35.3978,35.321,35.3769,61700.0
2013-03-05 15:40:00,50.66,50.78,50.66,50.78,77000.0,35.3699,35.4537,35.3699,35.4537,77000.0
2013-03-05 15:45:00,50.78,50.78,50.63,50.64,75600.0,35.4537,35.4537,35.3489,35.3559,75600.0
2013-03-05 15:50:00,50.65,50.7,50.6,50.64,284300.0,35.3629,35.3978,35.328,35.3559,284300.0
2013-03-05 15:55:00,50.65,50.7,50.61,50.69,365700.0,35.3629,35.3978,35.335,35.3908,365700.0
2013-03-06 09:30:00,51.08,51.17,50.83,50.89,138000.0,35.6631,35.726,35.4886,35.5305,138000.0
2013-03-06 09:35:00,50.86,51.04,50.86,51.03,76300.0,35.5095,35.6352,35.5095,35.6282,76300.0
2013-03-06 09:40:00,51.02,51.09,50.96,51.08,81700.0,35.6212,35.6701,35.5793,35.6631,81700.0
2013-03-06 09:45:00,51.07,51.31,51.04,51.3,92200.0,35.6561,35.8237,35.6352,35.8167,92200.0
2013-03-06 09:50:00,51.29,51.43,51.23,51.4,126800.0,35.8097,35.9075,35.7678,35.8865,126800.0
2013-03-06 09:55:00,51.41,51.58,51.38,51.58,105700.0,35.8935,36.0122,35.8726,36.0122,105700.0
2013-03-06 10:00:00,51.55,51.75,51.53,51.7,151100.0,35.9913,36.1309,35.9773,36.096,151100.0
2013-03-06 10:05:00,51.7,51.8,51.7,51.76,92100.0,36.096,36.1658,36.096,36.1379,92100.0
2013-03-06 10:10:00,51.75,51.79,51.62,51.66,135000.0,36.1309,36.1588,36.0401,36.0681,135000.0
2013-03-06 10:15:00,51.66,51.72,51.6,51.61,136800.0,36.0681,36.11,36.0262,36.0332,136800.0
2013-03-06 10:20:00,51.6,51.69,51.6,51.68,53600.0,36.0262,36.089,36.0262,36.082,53600.0
2013-03-06 10:25:00,51.68,51.73,51.64,51.66,201300.0,36.082,36.1169,36.0541,36.0681,201300.0
2013-03-06 10:30:00,51.65,51.67,51.58,51.64,111600.0,36.0611,36.075,36.0122,36.0541,111600.0
2013-03-06 10:35:00,51.66,51.66,51.42,51.47,127300.0,36.0681,36.0681,35.9005,35.9354,127300.0
2013-03-06 10:40:00,51.46,51.63,51.46,51.54,85600.0,35.9284,36.0471,35.9284,35.9843,85600.0
2013-03-06 10:45:00,51.56,51.63,51.54,51.61,38300.0,35.9982,36.0471,35.9843,36.0332,38300.0
2013-03-06 10:50:00,51.61,51.65,51.54,51.64,27200.0,36.0332,36.0611,35.9843,36.0541,27200.0
2013-03-06 10:55:00,51.64,51.67,51.58,51.62,47000.0,36.0541,36.075,36.0122,36.0401,47000.0
2013-03-06 11:00:00,51.61,51.67,51.46,51.51,73500.0,36.0332,36.075,35.9284,35.9633,73500.0
2013-03-06 11:05:00,51.51,51.6,51.51,51.57,34500.0,35.9633,36.0262,35.9633,36.0052,34500.0
2013-03-06 11:10:00,51.56,51.59,51.54,51.57,28700.0,35.9982,36.0192,35.9843,36.0052,28700.0
2013-03-06 11:15:00,51.56,51.6,51.53,51.6,35500.0,35.9982,36.0262,35.9773,36.0262,35500.0
2013-03-06 11:20:00,51.6,51.67,51.6,51.66,82500.0,36.0262,36.075,36.0262,36.0681,82500.0
2013-03-06 11:25:00,51.65,51.69,51.61,51.68,30600.0,36.0611,36.089,36.0332,36.082,30600.0
2013-03-06 11:30:00,51.68,51.94,51.64,51.94,189600.0,36.082,36.2636,36.0541,36.2636,189600.0
2013-03-06 11:35:00,51.92,52.13,51.89,52.1,213200.0,36.2496,36.3962,36.2286,36.3753,213200.0
2013-03-06 11:40:00,52.07,52.1,51.99,52.07,115400.0,36.3543,36.3753,36.2985,36.3543,115400.0
2013-03-06 11:45:00,52.07,52.26,52.06,52.2,175400.0,36.3543,36.487,36.3473,36.4451,175400.0
2013-03-06 11:50:00,52.2,52.28,52.13,52.23,110200.0,36.4451,36.5009,36.3962,36.466,110200.0
2013-03-06 11:55:00,52.24,52.24,52.14,52.14,123800.0,36.473,36.473,36.4032,36.4032,123800.0
2013-03-06 12:00:00,52.15,52.19,52.04,52.14,142000.0,36.4102,36.4381,36.3334,36.4032,142000.0
2013-03-06 12:05:00,52.14,52.15,52.09,52.13,55000.0,36.4032,36.4102,36.3683,36.3962,55000.0
2013-03-06 12:10:00,52.12,52.15,51.95,51.97,99400.0,36.3892,36.4102,36.2705,36.2845,99400.0
2013-03-06 12:15:00,51.96,52.11,51.96,52.09,113500.0,36.2775,36.3822,36.2775,36.3683,113500.0
2013-03-06 12:20:00,52.09,52.11,51.95,51.97,97900.0,36.3683,36.3822,36.2705,36.2845,97900.0
2013-03-06 12:25:00,51.97,52.0,51.89,51.92,81000.0,36.2845,36.3054,36.2286,36.2496,81000.0
2013-03-06 12:30:00,51.91,52.05,51.84,52.05,118100.0,36.2426,36.3404,36.1937,36.3404,118100.0
2013-03-06 12:35:00,52.06,52.14,52.01,52.08,56200.0,36.3473,36.4032,36.3124,36.3613,56200.0
2013-03-06 12:40:00,52.07,52.14,52.06,52.09,34200.0,36.3543,36.4032,36.3473,36.3683,34200.0
2013-03-06 12:45:00,52.11,52.15,52.07,52.12,37900.0,36.3822,36.4102,36.3543,36.3892,37900.0
2013-03-06 12:50:00,52.12,52.15,52.06,52.08,25500.0,36.3892,36.4102,36.3473,36.3613,25500.0
2013-03-06 12:55:00,52.09,52.14,52.07,52.11,22400.0,36.3683,36.4032,36.3543,36.3822,22400.0
2013-03-06 13:00:00,52.12,52.14,52.09,52.11,23800.0,36.3892,36.4032,36.3683,36.3822,23800.0
2013-03-06 13:05:00,52.1,52.1,52.01,52.02,31500.0,36.3753,36.3753,36.3124,36.3194,31500.0
2013-03-06 13:10:00,52.02,52.08,52.01,52.04,15800.0,36.3194,36.3613,36.3124,36.3334,15800.0
2013-03-06 13:15:00,52.05,52.09,52.02,52.02,25400.0,36.3404,36.3683,36.3194,36.3194,25400.0
2013-03-06 13:20:00,52.01,52.03,51.94,51.98,50100.0,36.3124,36.3264,36.2636,36.2915,50100.0
2013-03-06 13:25:00,51.98,52.0,51.91,51.97,21300.0,36.2915,36.3054,36.2426,36.2845,21300.0
2013-03-06 13:30:00,51.99,52.0,51.95,51.97,25300.0,36.2985,36.3054,36.2705,36.2845,25300.0
2013-03-06 13:35:00,51.97,52.05,51.97,52.05,17300.0,36.2845,36.3404,36.2845,36.3404,17300.0
2013-03-06 13:40:00,52.06,52.15,52.05,52.13,39100.0,36.3473,36.4102,36.3404,36.3962,39100.0
2013-03-06 13:45:00,52.13,52.13,52.07,52.1,38100.0,36.3962,36.3962,36.3543,36.3753,38100.0
2013-03-06 13:50:00,52.1,52.15,52.05,52.08,48200.0,36.3753,36.4102,36.3404,36.3613,48200.0
2013-03-06 13:55:00,52.1,52.28,52.09,52.25,81600.0,36.3753,36.5009,36.3683,36.48,81600.0
2013-03-06 14:00:00,52.26,52.3,52.21,52.21,148600.0,36.487,36.5149,36.4521,36.4521,148600.0
2013-03-06 14:05:00,52.2,52.22,52.12,52.14,49700.0,36.4451,36.459,36.3892,36.4032,49700.0
2013-03-06 14:10:00,52.16,52.21,52.04,52.05,60200.0,36.4172,36.4521,36.3334,36.3404,60200.0
2013-03-06 14:15:00,52.05,52.09,51.96,51.96,55000.0,36.3404,36.3683,36.2775,36.2775,55000.0
2013-03-06 14:20:00,51.96,52.1,51.93,52.06,38200.0,36.2775,36.3753,36.2566,36.3473,38200.0
2013-03-06 14:25:00,52.05,52.13,52.05,52.11,21400.0,36.3404,36.3962,36.3404,36.3822,21400.0
2013-03-06 14:30:00,52.11,52.14,52.08,52.09,20100.0,36.3822,36.4032,36.3613,36.3683,20100.0
2013-03-06 14:35:00,52.08,52.14,52.06,52.1,22500.0,36.3613,36.4032,36.3473,36.3753,22500.0
2013-03-06 14:40:00,52.09,52.13,52.07,52.12,19300.0,36.3683,36.3962,36.3543,36.3892,19300.0
2013-03-06 14:45:00,52.13,52.23,52.13,52.2,50700.0,36.3962,36.466,36.3962,36.4451,50700.0
2013-03-06 14:50:00,52.19,52.24,52.19,52.22,71900.0,36.4381,36.473,36.4381,36.459,71900.0
2013-03-06 14:55:00,52.22,52.25,52.2,52.24,46200.0,36.459,36.48,36.4451,36.473,46200.0
2013-03-06 15:00:00,52.24,52.26,52.19,52.25,63400.0,36.473,36.487,36.4381,36.48,63400.0
2013-03-06 15:05:00,52.26,52.34,52.24,52.32,113300.0,36.487,36.5428,36.473,36.5289,113300.0
2013-03-06 15:10:00,52.32,52.34,52.18,52.19,79700.0,36.5289,36.5428,36.4311,36.4381,79700.0
2013-03-06 15:15:00,52.18,52.21,52.09,52.1,68600.0,36.4311,36.4521,36.3683,36.3753,68600.0
2013-03-06 15:20:00,52.09,52.11,52.01,52.1,63200.0,36.3683,36.3822,36.3124,36.3753,63200.0
2013-03-06 15:25:00,52.09,52.1,51.98,52.06,86200.0,36.3683,36.3753,36.2915,36.3473,86200.0
2013-03-06 15:30:00,52.07,52.08,51.95,52.02,88300.0,36.3543,36.3613,36.2705,36.3194,88300.0
2013-03-06 15:35:00,52.02,52.03,51.88,51.88,126200.0,36.3194,36.3264,36.2217,36.2217,126200.0
2013-03-06 15:40:00,51.88,51.93,51.84,51.85,114100.0,36.2217,36.2566,36.1937,36.2007,114100.0
2013-03-06 15:45:00,51.85,51.89,51.82,51.88,127700.0,36.2007,36.2286,36.1798,36.2217,127700.0
2013-03-06 15:50:00,51.87,51.98,51.84,51.96,149200.0,36.2147,36.2915,36.1937,36.2775,149200.0
2013-03-06 15:55:00,51.96,52.02,51.93,52.01,219200.0,36.2775,36.3194,36.2566,36.3124,219200.0
2013-03-07 09:30:00,52.08,52.08,51.89,52.02,127400.0,36.3613,36.3613,36.2286,36.3194,127400.0
2013-03-07 09:35:00,52.02,52.02,51.61,51.81,106600.0,36.3194,36.3194,36.0332,36.1728,106600.0
2013-03-07 09:40:00,51.8,51.82,51.6,51.77,49600.0,36.1658,36.1798,36.0262,36.1449,49600.0
2013-03-07 09:45:00,51.79,52.16,51.78,52.08,110700.0,36.1588,36.4172,36.1518,36.3613,110700.0
2013-03-07 09:50:00,52.08,52.22,51.93,52.13,96200.0,36.3613,36.459,36.2566,36.3962,96200.0
2013-03-07 09:55:00,52.13,52.14,51.88,51.89,95300.0,36.3962,36.4032,36.2217,36.2286,95300.0
2013-03-07 10:00:00,51.9,52.02,51.86,51.87,51800.0,36.2356,36.3194,36.2077,36.2147,51800.0
2013-03-07 10:05:00,51.88,51.89,51.73,51.75,45600.0,36.2217,36.2286,36.1169,36.1309,45600.0
2013-03-07 10:10:00,51.75,51.87,51.71,51.77,68300.0,36.1309,36.2147,36.103,36.1449,68300.0
2013-03-07 10:15:00,51.8,51.93,51.8,51.9,72900.0,36.1658,36.2566,36.1658,36.2356,72900.0
2013-03-07 10:20:00,51.88,51.91,51.78,51.86,38800.0,36.2217,36.2426,36.1518,36.2077,38800.0
2013-03-07 10:25:00,51.86,51.94,51.85,51.93,32800.0,36.2077,36.2636,36.2007,36.2566,32800.0
2013-03-07 10:30:00,51.92,52.07,51.91,52.05,35400.0,36.2496,36.3543,36.2426,36.3404,35400.0
2013-03-07 10:35:00,52.07,52.1,51.98,51.99,71800.0,36.3543,36.3753,36.2915,36.2985,71800.0
2013-03-07 10:40:00,52.0,52.07,51.95,52.05,58300.0,36.3054,36.3543,36.2705,36.3404,58300.0
2013-03-07 10:45:00,52.06,52.1,52.03,52.07,38000.0,36.3473,36.3753,36.3264,36.3543,38000.0
2013-03-07 10:50:00,52.07,52.1,52.01,52.05,22200.0,36.3543,36.3753,36.3124,36.3404,22200.0
2013-03-07 10:55:00,52.07,52.12,52.01,52.06,47500.0,36.3543,36.3892,36.3124,36.3473,47500.0
2013-03-07 11:00:00,52.06,52.17,52.03,52.16,46300.0,36.3473,36.4241,36.3264,36.4172,46300.0
2013-03-07 11:05:00,52.16,52.2,52.14,52.19,39400.0,36.4172,36.4451,36.4032,36.4381,39400.0
2013-03-07 11:10:00,52.19,52.2,52.13,52.18,27400.0,36.4381,36.4451,36.3962,36.4311,27400.0
2013-03-07 11:15:00,52.17,52.23,52.14,52.2,57500.0,36.4241,36.466,36.4032,36.4451,57500.0
2013-03-07 11:20:00,52.2,52.28,52.18,52.25,33600.0,36.4451,36.5009,36.4311,36.48,33600.0
2013-03-07 11:25:00,52.24,52.45,52.24,52.29,105300.0,36.473,36.6196,36.473,36.5079,105300.0
2013-03-07 11:30:00,52.28,52.33,52.25,52.28,28400.0,36.5009,36.5358,36.48,36.5009,28400.0
2013-03-07 11:35:00,52.27,52.33,52.24,52.32,48700.0,36.494,36.5358,36.473,36.5289,48700.0
2013-03-07 11:40:00,52.32,52.48,52.3,52.44,74700.0,36.5289,36.6406,36.5149,36.6126,74700.0
2013-03-07 11:45:00,52.44,52.45,52.35,52.38,43900.0,36.6126,36.6196,36.5498,36.5708,43900.0
2013-03-07 11:50:00,52.37,52.45,52.32,52.42,72100.0,36.5638,36.6196,36.5289,36.5987,72100.0
2013-03-07 11:55:00,52.4,52.49,52.39,52.44,69400.0,36.5847,36.6476,36.5777,36.6126,69400.0
2013-03-07 12:00:00,52.44,52.45,52.39,52.44,26000.0,36.6126,36.6196,36.5777,36.6126,26000.0
2013-03-07 12:05:00,52.43,52.45,52.41,52.45,19000.0,36.6057,36.6196,36.5917,36.6196,19000.0
2013-03-07 12:10:00,52.44,52.45,52.39,52.4,19500.0,36.6126,36.6196,36.5777,36.5847,19500.0
2013-03-07 12:15:00,52.4,52.45,52.4,52.44,53600.0,36.5847,36.6196,36.5847,36.6126,53600.0
2013-03-07 12:20:00,52.45,52.45,52.4,52.43,29100.0,36.6196,36.6196,36.5847,36.6057,29100.0
2013-03-07 12:25:00,52.44,52.5,52.43,52.5,120600.0,36.6126,36.6545,36.6057,36.6545,120600.0
2013-03-07 12:30:00,52.49,52.5,52.44,52.48,112400.0,36.6476,36.6545,36.6126,36.6406,112400.0
2013-03-07 12:35:00,52.48,52.52,52.43,52.44,95700.0,36.6406,36.6685,36.6057,36.6126,95700.0
2013-03-07 12:40:00,52.45,52.48,52.44,52.47,36300.0,36.6196,36.6406,36.6126,36.6336,36300.0
2013-03-07 12:45:00,52.47,52.48,52.45,52.47,15700.0,36.6336,36.6406,36.6196,36.6336,15700.0
2013-03-07 12:50:00,52.47,52.47,52.4,52.44,55700.0,36.6336,36.6336,36.5847,36.6126,55700.0
2013-03-07 12:55:00,52.44,52.45,52.41,52.42,37200.0,36.6126,36.6196,36.5917,36.5987,37200.0
2013-03-07 13:00:00,52.41,52.48,52.39,52.47,59700.0,36.5917,36.6406,36.5777,36.6336,59700.0
2013-03-07 13:05:00,52.46,52.47,52.41,52.43,42300.0,36.6266,36.6336,36.5917,36.6057,42300.0
2013-03-07 13:10:00,52.43,52.44,52.35,52.41,57800.0,36.6057,36.6126,36.5498,36.5917,57800.0
2013-03-07 13:15:00,52.41,52.43,52.37,52.41,47800.0,36.5917,36.6057,36.5638,36.5917,47800.0
2013-03-07 13:20:00,52.41,52.41,52.33,52.33,39300.0,36.5917,36.5917,36.5358,36.5358,39300.0
2013-03-07 13:25:00,52.33,52.37,52.33,52.33,37700.0,36.5358,36.5638,36.5358,36.5358,37700.0
2013-03-07 13:30:00,52.33,52.34,52.26,52.26,50700.0,36.5358,36.5428,36.487,36.487,50700.0
2013-03-07 13:35:00,52.26,52.33,52.26,52.28,40300.0,36.487,36.5358,36.487,36.5009,40300.0
2013-03-07 13:40:00,52.28,52.32,52.27,52.28,30000.0,36.5009,36.5289,36.494,36.5009,30000.0
2013-03-07 13:45:00,52.28,52.34,52.27,52.33,41300.0,36.5009,36.5428,36.494,36.5358,41300.0
2013-03-07 13:50:00,52.33,52.4,52.33,52.39,61900.0,36.5358,36.5847,36.5358,36.5777,61900.0
2013-03-07 13:55:00,52.39,52.45,52.39,52.44,38100.0,36.5777,36.6196,36.5777,36.6126,38100.0
2013-03-07 14:00:00,52.43,52.43,52.34,52.34,31100.0,36.6057,36.6057,36.5428,36.5428,31100.0
2013-03-07 14:05:00,52.34,52.36,52.27,52.27,26100.0,36.5428,36.5568,36.494,36.494,26100.0
2013-03-07 14:10:00,52.27,52.27,52.23,52.25,55500.0,36.494,36.494,36.466,36.48,55500.0
2013-03-07 14:15:00,52.25,52.31,52.23,52.3,35800.0,36.48,36.5219,36.466,36.5149,35800.0
2013-03-07 14:20:00,52.3,52.31,52.27,52.31,14200.0,36.5149,36.5219,36.494,36.5219,14200.0
2013-03-07 14:25:00,52.31,52.37,52.31,52.34,13400.0,36.5219,36.5638,36.5219,36.5428,13400.0
2013-03-07 14:30:00,52.34,52.39,52.33,52.37,19600.0,36.5428,36.5777,36.5358,36.5638,19600.0
2013-03-07 14:35:00,52.38,52.38,52.28,52.33,23900.0,36.5708,36.5708,36.5009,36.5358,23900.0
2013-03-07 14:40:00,52.32,52.34,52.27,52.28,35200.0,36.5289,36.5428,36.494,36.5009,35200.0
2013-03-07 14:45:00,52.28,52.37,52.27,52.37,10900.0,36.5009,36.5638,36.494,36.5638,10900.0
2013-03-07 14:50:00,52.35,52.35,52.28,52.28,10500.0,36.5498,36.5498,36.5009,36.5009,10500.0
2013-03-07 14:55:00,52.28,52.39,52.28,52.36,17500.0,36.5009,36.5777,36.5009,36.5568,17500.0
2013-03-07 15:00:00,52.36,52.38,52.3,52.34,28000.0,36.5568,36.5708,36.5149,36.5428,28000.0
2013-03-07 15:05:00,52.34,52.39,52.29,52.31,62700.0,36.5428,36.5777,36.5079,36.5219,62700.0
2013-03-07 15:10:00,52.32,52.39,52.31,52.39,30500.0,36.5289,36.5777,36.5219,36.5777,30500.0
2013-03-07 15:15:00,52.39,52.45,52.32,52.45,49700.0,36.5777,36.6196,36.5289,36.6196,49700.0
2013-03-07 15:20:00,52.45,52.46,52.37,52.44,62200.0,36.6196,36.6266,36.5638,36.6126,62200.0
2013-03-07 15:25:00,52.46,52.5,52.44,52.48,61700.0,36.6266,36.6545,36.6126,36.6406,61700.0
2013-03-07 15:30:00,52.49,52.53,52.46,52.51,106900.0,36.6476,36.6755,36.6266,36.6615,106900.0
2013-03-07 15:35:00,52.52,52.55,52.41,52.41,63200.0,36.6685,36.6894,36.5917,36.5917,63200.0
2013-03-07 15:40:00,52.41,52.55,52.4,52.4,99100.0,36.5917,36.6894,36.5847,36.5847,99100.0
2013-03-07 15:45:00,52.4,52.53,52.39,52.51,123300.0,36.5847,36.6755,36.5777,36.6615,123300.0
2013-03-07 15:50:00,52.5,52.57,52.48,52.48,147800.0,36.6545,36.7034,36.6406,36.6406,147800.0
2013-03-07 15:55:00,52.48,52.55,52.42,52.46,234100.0,36.6406,36.6894,36.5987,36.6266,234100.0
2013-03-08 09:30:00,52.57,52.74,52.33,52.42,198400.0,36.7034,36.8221,36.5358,36.5987,198400.0
2013-03-08 09:35:00,52.43,52.64,52.31,52.63,122800.0,36.6057,36.7523,36.5219,36.7453,122800.0
2013-03-08 09:40:00,52.63,52.64,52.33,52.4,94500.0,36.7453,36.7523,36.5358,36.5847,94500.0
2013-03-08 09:45:00,52.4,52.53,52.26,52.52,92600.0,36.5847,36.6755,36.487,36.6685,92600.0
2013-03-08 09:50:00,52.53,52.58,52.38,52.52,75600.0,36.6755,36.7104,36.5708,36.6685,75600.0
2013-03-08 09:55:00,52.53,52.57,52.41,52.55,99800.0,36.6755,36.7034,36.5917,36.6894,99800.0
2013-03-08 10:00:00,52.54,52.58,52.39,52.41,74300.0,36.6825,36.7104,36.5777,36.5917,74300.0
2013-03-08 10:05:00,52.42,52.45,52.1,52.18,202900.0,36.5987,36.6196,36.3753,36.4311,202900.0
2013-03-08 10:10:00,52.19,52.2,52.03,52.16,118900.0,36.4381,36.4451,36.3264,36.4172,118900.0
2013-03-08 10:15:00,52.17,52.38,52.15,52.38,97600.0,36.4241,36.5708,36.4102,36.5708,97600.0
2013-03-08 10:20:00,52.38,52.45,52.3,52.33,30900.0,36.5708,36.6196,36.5149,36.5358,30900.0
2013-03-08 10:25:00,52.33,52.43,52.24,52.42,42100.0,36.5358,36.6057,36.473,36.5987,42100.0
2013-03-08 10:30:00,52.43,52.46,52.22,52.26,48000.0,36.6057,36.6266,36.459,36.487,48000.0
2013-03-08 10:35:00,52.25,52.27,52.11,52.12,84700.0,36.48,36.494,36.3822,36.3892,84700.0
2013-03-08 10:40:00,52.14,52.25,52.13,52.14,53900.0,36.4032,36.48,36.3962,36.4032,53900.0
2013-03-08 10:45:00,52.15,52.25,52.12,52.21,43200.0,36.4102,36.48,36.3892,36.4521,43200.0
2013-03-08 10:50:00,52.21,52.29,52.12,52.2,45600.0,36.4521,36.5079,36.3892,36.4451,45600.0
2013-03-08 10:55:00,52.19,52.19,52.11,52.15,20500.0,36.4381,36.4381,36.3822,36.4102,20500.0
2013-03-08 11:00:00,52.12,52.14,52.01,52.04,58700.0,36.3892,36.4032,36.3124,36.3334,58700.0
2013-03-08 11:05:00,52.03,52.13,52.02,52.11,32500.0,36.3264,36.3962,36.3194,36.3822,32500.0
2013-03-08 11:10:00,52.12,52.23,52.05,52.23,53900.0,36.3892,36.466,36.3404,36.466,53900.0
2013-03-08 11:15:00,52.2,52.22,52.11,52.11,30200.0,36.4451,36.459,36.3822,36.3822,30200.0
2013-03-08 11:20:00,52.1,52.18,52.06,52.06,37600.0,36.3753,36.4311,36.3473,36.3473,37600.0
2013-03-08 11:25:00,52.08,52.14,52.07,52.1,18000.0,36.3613,36.4032,36.3543,36.3753,18000.0
2013-03-08 11:30:00,52.11,52.16,52.07,52.13,25400.0,36.3822,36.4172,36.3543,36.3962,25400.0
2013-03-08 11:35:00,52.15,52.22,52.01,52.03,44900.0,36.4102,36.459,36.3124,36.3264,44900.0
2013-03-08 11:40:00,52.04,52.08,52.03,52.04,17900.0,36.3334,36.3613,36.3264,36.3334,17900.0
2013-03-08 11:45:00,52.04,52.06,52.01,52.03,19300.0,36.3334,36.3473,36.3124,36.3264,19300.0
2013-03-08 11:50:00,52.04,52.11,52.02,52.08,26000.0,36.3334,36.3822,36.3194,36.3613,26000.0
2013-03-08 11:55:00,52.07,52.13,52.05,52.11,18200.0,36.3543,36.3962,36.3404,36.3822,18200.0
2013-03-08 12:00:00,52.13,52.16,52.05,52.08,19900.0,36.3962,36.4172,36.3404,36.3613,19900.0
2013-03-08 12:05:00,52.07,52.11,52.06,52.07,15000.0,36.3543,36.3822,36.3473,36.3543,15000.0
2013-03-08 12:10:00,52.09,52.13,52.03,52.06,21500.0,36.3683,36.3962,36.3264,36.3473,21500.0
2013-03-08 12:15:00,52.06,52.13,52.04,52.05,23300.0,36.3473,36.3962,36.3334,36.3404,23300.0
2013-03-08 12:20:00,52.06,52.13,52.05,52.08,11400.0,36.3473,36.3962,36.3404,36.3613,11400.0
2013-03-08 12:25:00,52.08,52.1,52.06,52.07,16000.0,36.3613,36.3753,36.3473,36.3543,16000.0
2013-03-08 12:30:00,52.07,52.09,52.03,52.05,25200.0,36.3543,36.3683,36.3264,36.3404,25200.0
2013-03-08 12:35:00,52.06,52.11,52.06,52.1,18100.0,36.3473,36.3822,36.3473,36.3753,18100.0
2013-03-08 12:40:00,52.11,52.12,52.0,52.02,91400.0,36.3822,36.3892,36.3054,36.3194,91400.0
2013-03-08 12:45:00,52.03,52.12,52.01,52.01,40800.0,36.3264,36.3892,36.3124,36.3124,40800.0
2013-03-08 12:50:00,52.01,52.02,51.96,51.97,49400.0,36.3124,36.3194,36.2775,36.2845,49400.0
2013-03-08 12:55:00,51.98,51.99,51.93,51.95,38600.0,36.2915,36.2985,36.2566,36.2705,38600.0
2013-03-08 13:00:00,51.95,51.99,51.94,51.97,36500.0,36.2705,36.2985,36.2636,36.2845,36500.0
2013-03-08 13:05:00,51.97,51.99,51.95,51.95,15900.0,36.2845,36.2985,36.2705,36.2705,15900.0
2013-03-08 13:10:00,51.96,51.99,51.96,51.98,44100.0,36.2775,36.2985,36.2775,36.2915,44100.0
2013-03-08 13:15:00,51.97,51.99,51.95,51.96,22700.0,36.2845,36.2985,36.2705,36.2775,22700.0
2013-03-08 13:20:00,51.95,51.99,51.95,51.97,15600.0,36.2705,36.2985,36.2705,36.2845,15600.0
2013-03-08 13:25:00,51.98,51.99,51.96,51.99,38000.0,36.2915,36.2985,36.2775,36.2985,38000.0
2013-03-08 13:30:00,51.99,52.01,51.97,52.0,94000.0,36.2985,36.3124,36.2845,36.3054,94000.0
2013-03-08 13:35:00,52.0,52.16,51.99,52.14,101400.0,36.3054,36.4172,36.2985,36.4032,101400.0
2013-03-08 13:40:00,52.15,52.18,52.09,52.12,29000.0,36.4102,36.4311,36.3683,36.3892,29000.0
2013-03-08 13:45:00,52.12,52.22,52.1,52.19,21500.0,36.3892,36.459,36.3753,36.4381,21500.0
2013-03-08 13:50:00,52.21,52.3,52.19,52.25,53900.0,36.4521,36.5149,36.4381,36.48,53900.0
2013-03-08 13:55:00,52.24,52.3,52.22,52.27,40400.0,36.473,36.5149,36.459,36.494,40400.0
2013-03-08 14:00:00,52.27,52.32,52.26,52.3,25200.0,36.494,36.5289,36.487,36.5149,25200.0
2013-03-08 14:05:00,52.29,52.29,52.21,52.26,25300.0,36.5079,36.5079,36.4521,36.487,25300.0
2013-03-08 14:10:00,52.26,52.29,52.22,52.25,16700.0,36.487,36.5079,36.459,36.48,16700.0
2013-03-08 14:15:00,52.25,52.33,52.24,52.27,19000.0,36.48,36.5358,36.473,36.494,19000.0
2013-03-08 14:20:00,52.28,52.38,52.28,52.34,32800.0,36.5009,36.5708,36.5009,36.5428,32800.0
2013-03-08 14:25:00,52.33,52.41,52.31,52.37,46900.0,36.5358,36.5917,36.5219,36.5638,46900.0
2013-03-08 14:30:00,52.38,52.44,52.38,52.41,36800.0,36.5708,36.6126,36.5708,36.5917,36800.0
2013-03-08 14:35:00,52.4,52.41,52.35,52.37,25500.0,36.5847,36.5917,36.5498,36.5638,25500.0
2013-03-08 14:40:00,52.37,52.4,52.31,52.34,22000.0,36.5638,36.5847,36.5219,36.5428,22000.0
2013-03-08 14:45:00,52.32,52.33,52.25,52.3,22900.0,36.5289,36.5358,36.48,36.5149,22900.0
2013-03-08 14:50:00,52.31,52.37,52.28,52.33,23900.0,36.5219,36.5638,36.5009,36.5358,23900.0
2013-03-08 14:55:00,52.32,52.39,52.31,52.36,24800.0,36.5289,36.5777,36.5219,36.5568,24800.0
2013-03-08 15:00:00,52.37,52.42,52.37,52.42,27200.0,36.5638,36.5987,36.5638,36.5987,27200.0
2013-03-08 15:05:00,52.42,52.44,52.36,52.38,24200.0,36.5987,36.6126,36.5568,36.5708,24200.0
2013-03-08 15:10:00,52.39,52.42,52.33,52.35,26000.0,36.5777,36.5987,36.5358,36.5498,26000.0
2013-03-08 15:15:00,52.35,52.36,52.29,52.32,101400.0,36.5498,36.5568,36.5079,36.5289,101400.0
2013-03-08 15:20:00,52.32,52.41,52.31,52.41,37700.0,36.5289,36.5917,36.5219,36.5917,37700.0
2013-03-08 15:25:00,52.41,52.47,52.38,52.45,45200.0,36.5917,36.6336,36.5708,36.6196,45200.0
2013-03-08 15:30:00,52.45,52.46,52.39,52.43,40800.0,36.6196,36.6266,36.5777,36.6057,40800.0
2013-03-08 15:35:00,52.43,52.43,52.31,52.36,60300.0,36.6057,36.6057,36.5219,36.5568,60300.0
2013-03-08 15:40:00,52.37,52.45,52.35,52.43,38500.0,36.5638,36.6196,36.5498,36.6057,38500.0
2013-03-08 15:45:00,52.43,52.46,52.38,52.42,88700.0,36.6057,36.6266,36.5708,36.5987,88700.0
2013-03-08 15:50:00,52.43,52.44,52.31,52.31,116500.0,36.6057,36.6126,36.5219,36.5219,116500.0
2013-03-08 15:55:00,52.32,52.36,52.3,52.34,145200.0,36.5289,36.5568,36.5149,36.5428,145200.0
2013-03-11 09:30:00,52.82,52.91,52.59,52.83,199000.0,36.878,36.9408,36.7174,36.8849,199000.0
2013-03-11 09:35:00,52.83,53.15,52.73,53.15,164000.0,36.8849,37.1084,36.8151,37.1084,164000.0
2013-03-11 09:40:00,53.15,53.24,53.04,53.2,167500.0,37.1084,37.1712,37.0316,37.1433,167500.0
2013-03-11 09:45:00,53.2,53.35,53.13,53.35,207600.0,37.1433,37.248,37.0944,37.248,207600.0
2013-03-11 09:50:00,53.35,53.4,53.27,53.35,198700.0,37.248,37.2829,37.1921,37.248,198700.0
2013-03-11 09:55:00,53.32,53.71,53.32,53.56,304500.0,37.227,37.4993,37.227,37.3946,304500.0
2013-03-11 10:00:00,53.54,53.62,53.34,53.45,269900.0,37.3806,37.4365,37.241,37.3178,269900.0
2013-03-11 10:05:00,53.47,53.6,53.45,53.48,97500.0,37.3318,37.4225,37.3178,37.3388,97500.0
2013-03-11 10:10:00,53.47,53.5,53.43,53.49,92900.0,37.3318,37.3527,37.3038,37.3457,92900.0
2013-03-11 10:15:00,53.48,53.51,53.21,53.37,144500.0,37.3388,37.3597,37.1502,37.262,144500.0
2013-03-11 10:20:00,53.37,53.4,53.3,53.3,82000.0,37.262,37.2829,37.2131,37.2131,82000.0
2013-03-11 10:25:00,53.31,53.35,53.23,53.24,135100.0,37.2201,37.248,37.1642,37.1712,135100.0
2013-03-11 10:30:00,53.25,53.3,53.16,53.19,50300.0,37.1782,37.2131,37.1153,37.1363,50300.0
2013-03-11 10:35:00,53.17,53.3,53.15,53.2,101300.0,37.1223,37.2131,37.1084,37.1433,101300.0
2013-03-11 10:40:00,53.19,53.25,53.11,53.21,57100.0,37.1363,37.1782,37.0804,37.1502,57100.0
2013-03-11 10:45:00,53.21,53.36,53.21,53.29,71000.0,37.1502,37.255,37.1502,37.2061,71000.0
2013-03-11 10:50:00,53.29,53.38,53.29,53.34,87900.0,37.2061,37.2689,37.2061,37.241,87900.0
2013-03-11 10:55:00,53.35,53.45,53.31,53.42,64400.0,37.248,37.3178,37.2201,37.2969,64400.0
2013-03-11 11:00:00,53.41,53.52,53.4,53.51,56600.0,37.2899,37.3667,37.2829,37.3597,56600.0
2013-03-11 11:05:00,53.52,53.63,53.52,53.62,87300.0,37.3667,37.4435,37.3667,37.4365,87300.0
2013-03-11 11:10:00,53.63,53.68,53.6,53.62,105000.0,37.4435,37.4784,37.4225,37.4365,105000.0
2013-03-11 11:15:00,53.62,53.7,53.6,53.69,83300.0,37.4365,37.4924,37.4225,37.4854,83300.0
2013-03-11 11:20:00,53.7,53.72,53.62,53.69,98200.0,37.4924,37.5063,37.4365,37.4854,98200.0
2013-03-11 11:25:00,53.7,53.79,53.66,53.79,95100.0,37.4924,37.5552,37.4644,37.5552,95100.0
2013-03-11 11:30:00,53.78,53.9,53.74,53.89,225100.0,37.5482,37.632,37.5203,37.625,225100.0
2013-03-11 11:35:00,53.89,53.96,53.82,53.89,97400.0,37.625,37.6739,37.5761,37.625,97400.0
2013-03-11 11:40:00,53.9,53.97,53.87,53.94,121500.0,37.632,37.6809,37.611,37.6599,121500.0
2013-03-11 11:45:00,53.93,53.98,53.92,53.96,94000.0,37.6529,37.6878,37.646,37.6739,94000.0
2013-03-11 11:50:00,53.96,53.97,53.85,53.9,87800.0,37.6739,37.6809,37.5971,37.632,87800.0
2013-03-11 11:55:00,53.9,53.92,53.75,53.76,75700.0,37.632,37.646,37.5273,37.5342,75700.0
2013-03-11 12:00:00,53.76,53.78,53.71,53.73,62800.0,37.5342,37.5482,37.4993,37.5133,62800.0
2013-03-11 12:05:00,53.74,53.83,53.73,53.74,60900.0,37.5203,37.5831,37.5133,37.5203,60900.0
2013-03-11 12:10:00,53.74,53.77,53.68,53.68,77100.0,37.5203,37.5412,37.4784,37.4784,77100.0
2013-03-11 12:15:00,53.69,53.78,53.64,53.77,49000.0,37.4854,37.5482,37.4505,37.5412,49000.0
2013-03-11 12:20:00,53.78,53.82,53.75,53.75,63700.0,37.5482,37.5761,37.5273,37.5273,63700.0
2013-03-11 12:25:00,53.76,53.76,53.65,53.7,94000.0,37.5342,37.5342,37.4574,37.4924,94000.0
2013-03-11 12:30:00,53.7,53.75,53.68,53.7,32000.0,37.4924,37.5273,37.4784,37.4924,32000.0
2013-03-11 12:35:00,53.69,53.73,53.65,53.68,24300.0,37.4854,37.5133,37.4574,37.4784,24300.0
2013-03-11 12:40:00,53.68,53.72,53.56,53.57,72100.0,37.4784,37.5063,37.3946,37.4016,72100.0
2013-03-11 12:45:00,53.58,53.61,53.55,53.56,58600.0,37.4086,37.4295,37.3876,37.3946,58600.0
2013-03-11 12:50:00,53.55,53.63,53.53,53.61,99600.0,37.3876,37.4435,37.3737,37.4295,99600.0
2013-03-11 12:55:00,53.61,53.78,53.6,53.76,69200.0,37.4295,37.5482,37.4225,37.5342,69200.0
2013-03-11 13:00:00,53.76,53.84,53.76,53.84,68400.0,37.5342,37.5901,37.5342,37.5901,68400.0
2013-03-11 13:05:00,53.84,53.91,53.81,53.88,87500.0,37.5901,37.639,37.5692,37.618,87500.0
2013-03-11 13:10:00,53.87,53.91,53.84,53.86,57200.0,37.611,37.639,37.5901,37.6041,57200.0
2013-03-11 13:15:00,53.87,53.9,53.82,53.83,20300.0,37.611,37.632,37.5761,37.5831,20300.0
2013-03-11 13:20:00,53.84,53.88,53.79,53.82,33900.0,37.5901,37.618,37.5552,37.5761,33900.0
2013-03-11 13:25:00,53.82,53.84,53.75,53.75,33400.0,37.5761,37.5901,37.5273,37.5273,33400.0
2013-03-11 13:30:00,53.78,53.83,53.75,53.79,18400.0,37.5482,37.5831,37.5273,37.5552,18400.0
2013-03-11 13:35:00,53.77,53.82,53.76,53.76,24400.0,37.5412,37.5761,37.5342,37.5342,24400.0
2013-03-11 13:40:00,53.78,53.84,53.75,53.75,21600.0,37.5482,37.5901,37.5273,37.5273,21600.0
2013-03-11 13:45:00,53.75,53.8,53.75,53.77,12200.0,37.5273,37.5622,37.5273,37.5412,12200.0
2013-03-11 13:50:00,53.78,53.78,53.72,53.76,15900.0,37.5482,37.5482,37.5063,37.5342,15900.0
2013-03-11 13:55:00,53.76,53.77,53.73,53.73,17800.0,37.5342,37.5412,37.5133,37.5133,17800.0
2013-03-11 14:00:00,53.73,53.75,53.6,53.63,115200.0,37.5133,37.5273,37.4225,37.4435,115200.0
2013-03-11 14:05:00,53.63,53.71,53.59,53.71,102600.0,37.4435,37.4993,37.4156,37.4993,102600.0
2013-03-11 14:10:00,53.71,53.71,53.57,53.64,51200.0,37.4993,37.4993,37.4016,37.4505,51200.0
2013-03-11 14:15:00,53.65,53.65,53.56,53.58,36000.0,37.4574,37.4574,37.3946,37.4086,36000.0
2013-03-11 14:20:00,53.57,53.72,53.57,53.7,61600.0,37.4016,37.5063,37.4016,37.4924,61600.0
2013-03-11 14:25:00,53.71,53.73,53.61,53.65,63300.0,37.4993,37.5133,37.4295,37.4574,63300.0
2013-03-11 14:30:00,53.65,53.65,53.38,53.46,122200.0,37.4574,37.4574,37.2689,37.3248,122200.0
2013-03-11 14:35:00,53.46,53.48,53.39,53.41,77700.0,37.3248,37.3388,37.2759,37.2899,77700.0
2013-03-11 14:40:00,53.41,53.43,53.39,53.4,60500.0,37.2899,37.3038,37.2759,37.2829,60500.0
2013-03-11 14:45:00,53.39,53.42,53.32,53.35,81400.0,37.2759,37.2969,37.227,37.248,81400.0
2013-03-11 14:50:00,53.35,53.37,53.29,53.37,88100.0,37.248,37.262,37.2061,37.262,88100.0
2013-03-11 14:55:00,53.35,53.35,53.22,53.23,88700.0,37.248,37.248,37.1572,37.1642,88700.0
2013-03-11 15:00:00,53.25,53.25,53.11,53.17,111700.0,37.1782,37.1782,37.0804,37.1223,111700.0
2013-03-11 15:05:00,53.17,53.24,53.11,53.13,81400.0,37.1223,37.1712,37.0804,37.0944,81400.0
2013-03-11 15:10:00,53.14,53.19,53.1,53.17,132600.0,37.1014,37.1363,37.0734,37.1223,132600.0
2013-03-11 15:15:00,53.18,53.21,53.11,53.18,96500.0,37.1293,37.1502,37.0804,37.1293,96500.0
2013-03-11 15:20:00,53.19,53.22,53.11,53.16,119600.0,37.1363,37.1572,37.0804,37.1153,119600.0
2013-03-11 15:25:00,53.15,53.17,53.02,53.04,109100.0,37.1084,37.1223,37.0176,37.0316,109100.0
2013-03-11 15:30:00,53.05,53.07,52.95,52.98,149800.0,37.0385,37.0525,36.9687,36.9897,149800.0
2013-03-11 15:35:00,53.0,53.0,52.81,52.82,158400.0,37.0036,37.0036,36.871,36.878,158400.0
2013-03-11 15:40:00,52.82,52.89,52.78,52.81,178300.0,36.878,36.9268,36.85,36.871,178300.0
2013-03-11 15:45:00,52.81,52.93,52.8,52.84,235500.0,36.871,36.9548,36.864,36.8919,235500.0
2013-03-11 15:50:00,52.85,52.9,52.8,52.82,188200.0,36.8989,36.9338,36.864,36.878,188200.0
2013-03-11 15:55:00,52.82,52.86,52.71,52.86,309700.0,36.878,36.9059,36.8012,36.9059,309700.0
2013-03-12 09:30:00,52.85,52.85,52.67,52.78,45900.0,36.8989,36.8989,36.7732,36.85,45900.0
2013-03-12 09:35:00,52.79,52.82,52.67,52.7,48900.0,36.857,36.878,36.7732,36.7942,48900.0
2013-03-12 09:40:00,52.68,52.7,52.53,52.63,62800.0,36.7802,36.7942,36.6755,36.7453,62800.0
2013-03-12 09:45:00,52.65,52.65,52.52,52.6,57900.0,36.7593,36.7593,36.6685,36.7244,57900.0
2013-03-12 09:50:00,52.6,52.64,52.56,52.61,31800.0,36.7244,36.7523,36.6964,36.7313,31800.0
2013-03-12 09:55:00,52.63,52.77,52.6,52.74,46300.0,36.7453,36.843,36.7244,36.8221,46300.0
2013-03-12 10:00:00,52.73,52.89,52.73,52.86,81800.0,36.8151,36.9268,36.8151,36.9059,81800.0
2013-03-12 10:05:00,52.87,53.0,52.87,52.97,69400.0,36.9129,37.0036,36.9129,36.9827,69400.0
2013-03-12 10:10:00,52.97,52.99,52.9,52.93,38900.0,36.9827,36.9966,36.9338,36.9548,38900.0
2013-03-12 10:15:00,52.94,52.97,52.86,52.89,28300.0,36.9617,36.9827,36.9059,36.9268,28300.0
2013-03-12 10:20:00,52.88,52.95,52.86,52.92,26600.0,36.9198,36.9687,36.9059,36.9478,26600.0
2013-03-12 10:25:00,52.94,53.15,52.93,53.14,72500.0,36.9617,37.1084,36.9548,37.1014,72500.0
2013-03-12 10:30:00,53.13,53.17,52.96,52.96,63500.0,37.0944,37.1223,36.9757,36.9757,63500.0
2013-03-12 10:35:00,52.97,52.97,52.79,52.8,85700.0,36.9827,36.9827,36.857,36.864,85700.0
2013-03-12 10:40:00,52.79,52.81,52.69,52.72,51000.0,36.857,36.871,36.7872,36.8081,51000.0
2013-03-12 10:45:00,52.71,52.73,52.61,52.67,45100.0,36.8012,36.8151,36.7313,36.7732,45100.0
2013-03-12 10:50:00,52.66,52.69,52.6,52.6,31200.0,36.7662,36.7872,36.7244,36.7244,31200.0
2013-03-12 10:55:00,52.6,52.64,52.57,52.62,47400.0,36.7244,36.7523,36.7034,36.7383,47400.0
2013-03-12 11:00:00,52.63,52.67,52.55,52.58,36800.0,36.7453,36.7732,36.6894,36.7104,36800.0
2013-03-12 11:05:00,52.56,52.56,52.36,52.37,125700.0,36.6964,36.6964,36.5568,36.5638,125700.0
2013-03-12 11:10:00,52.37,52.55,52.36,52.52,59900.0,36.5638,36.6894,36.5568,36.6685,59900.0
2013-03-12 11:15:00,52.52,52.59,52.46,52.47,44200.0,36.6685,36.7174,36.6266,36.6336,44200.0
2013-03-12 11:20:00,52.46,52.54,52.36,52.37,59100.0,36.6266,36.6825,36.5568,36.5638,59100.0
2013-03-12 11:25:00,52.38,52.4,52.31,52.31,58000.0,36.5708,36.5847,36.5219,36.5219,58000.0
2013-03-12 11:30:00,52.32,52.49,52.31,52.46,53600.0,36.5289,36.6476,36.5219,36.6266,53600.0
2013-03-12 11:35:00,52.44,52.49,52.43,52.47,18500.0,36.6126,36.6476,36.6057,36.6336,18500.0
2013-03-12 11:40:00,52.46,52.54,52.46,52.5,23600.0,36.6266,36.6825,36.6266,36.6545,23600.0
2013-03-12 11:45:00,52.5,52.5,52.28,52.36,39500.0,36.6545,36.6545,36.5009,36.5568,39500.0
2013-03-12 11:50:00,52.39,52.45,52.38,52.39,26100.0,36.5777,36.6196,36.5708,36.5777,26100.0
2013-03-12 11:55:00,52.39,52.46,52.39,52.44,13800.0,36.5777,36.6266,36.5777,36.6126,13800.0
2013-03-12 12:00:00,52.43,52.43,52.33,52.35,24500.0,36.6057,36.6057,36.5358,36.5498,24500.0
2013-03-12 12:05:00,52.36,52.4,52.31,52.39,40700.0,36.5568,36.5847,36.5219,36.5777,40700.0
2013-03-12 12:10:00,52.39,52.44,52.39,52.43,15400.0,36.5777,36.6126,36.5777,36.6057,15400.0
2013-03-12 12:15:00,52.42,52.51,52.42,52.46,43100.0,36.5987,36.6615,36.5987,36.6266,43100.0
2013-03-12 12:20:00,52.45,52.45,52.32,52.38,26400.0,36.6196,36.6196,36.5289,36.5708,26400.0
2013-03-12 12:25:00,52.37,52.38,52.32,52.38,24800.0,36.5638,36.5708,36.5289,36.5708,24800.0
2013-03-12 12:30:00,52.39,52.41,52.36,52.38,9100.0,36.5777,36.5917,36.5568,36.5708,9100.0
2013-03-12 12:35:00,52.38,52.4,52.36,52.36,12900.0,36.5708,36.5847,36.5568,36.5568,12900.0
2013-03-12 12:40:00,52.36,52.39,52.35,52.39,44100.0,36.5568,36.5777,36.5498,36.5777,44100.0
2013-03-12 12:45:00,52.38,52.42,52.37,52.4,11300.0,36.5708,36.5987,36.5638,36.5847,11300.0
2013-03-12 12:50:00,52.4,52.45,52.4,52.45,8300.0,36.5847,36.6196,36.5847,36.6196,8300.0
2013-03-12 12:55:00,52.45,52.52,52.45,52.47,25100.0,36.6196,36.6685,36.6196,36.6336,25100.0
2013-03-12 13:00:00,52.47,52.47,52.43,52.45,18600.0,36.6336,36.6336,36.6057,36.6196,18600.0
2013-03-12 13:05:00,52.45,52.46,52.41,52.42,26100.0,36.6196,36.6266,36.5917,36.5987,26100.0
2013-03-12 13:10:00,52.41,52.48,52.41,52.46,18000.0,36.5917,36.6406,36.5917,36.6266,18000.0
2013-03-12 13:15:00,52.46,52.48,52.45,52.47,9100.0,36.6266,36.6406,36.6196,36.6336,9100.0
2013-03-12 13:20:00,52.47,52.49,52.41,52.42,31900.0,36.6336,36.6476,36.5917,36.5987,31900.0
2013-03-12 13:25:00,52.43,52.44,52.36,52.37,45200.0,36.6057,36.6126,36.5568,36.5638,45200.0
2013-03-12 13:30:00,52.37,52.37,52.33,52.35,21000.0,36.5638,36.5638,36.5358,36.5498,21000.0
2013-03-12 13:35:00,52.35,52.4,52.35,52.37,20300.0,36.5498,36.5847,36.5498,36.5638,20300.0
2013-03-12 13:40:00,52.37,52.4,52.35,52.4,30400.0,36.5638,36.5847,36.5498,36.5847,30400.0
2013-03-12 13:45:00,52.4,52.41,52.27,52.29,39700.0,36.5847,36.5917,36.494,36.5079,39700.0
2013-03-12 13:50:00,52.3,52.3,52.19,52.23,50600.0,36.5149,36.5149,36.4381,36.466,50600.0
2013-03-12 13:55:00,52.22,52.3,52.22,52.25,38500.0,36.459,36.5149,36.459,36.48,38500.0
2013-03-12 14:00:00,52.28,52.38,52.28,52.37,29700.0,36.5009,36.5708,36.5009,36.5638,29700.0
2013-03-12 14:05:00,52.37,52.42,52.36,52.38,36800.0,36.5638,36.5987,36.5568,36.5708,36800.0
2013-03-12 14:10:00,52.39,52.41,52.32,52.38,47200.0,36.5777,36.5917,36.5289,36.5708,47200.0
2013-03-12 14:15:00,52.37,52.45,52.36,52.44,29000.0,36.5638,36.6196,36.5568,36.6126,29000.0
2013-03-12 14:20:00,52.44,52.47,52.37,52.38,27700.0,36.6126,36.6336,36.5638,36.5708,27700.0
2013-03-12 14:25:00,52.38,52.46,52.37,52.4,27400.0,36.5708,36.6266,36.5638,36.5847,27400.0
2013-03-12 14:30:00,52.4,52.44,52.39,52.4,20500.0,36.5847,36.6126,36.5777,36.5847,20500.0
2013-03-12 14:35:00,52.41,52.41,52.34,52.35,38200.0,36.5917,36.5917,36.5428,36.5498,38200.0
2013-03-12 14:40:00,52.34,52.43,52.33,52.43,35600.0,36.5428,36.6057,36.5358,36.6057,35600.0
2013-03-12 14:45:00,52.43,52.46,52.4,52.45,16800.0,36.6057,36.6266,36.5847,36.6196,16800.0
2013-03-12 14:50:00,52.44,52.47,52.42,52.46,15900.0,36.6126,36.6336,36.5987,36.6266,15900.0
2013-03-12 14:55:00,52.46,52.47,52.38,52.38,27100.0,36.6266,36.6336,36.5708,36.5708,27100.0
2013-03-12 15:00:00,52.39,52.47,52.39,52.42,26700.0,36.5777,36.6336,36.5777,36.5987,26700.0
2013-03-12 15:05:00,52.41,52.41,52.27,52.3,47000.0,36.5917,36.5917,36.494,36.5149,47000.0
2013-03-12 15:10:00,52.31,52.51,52.3,52.5,30600.0,36.5219,36.6615,36.5149,36.6545,30600.0
2013-03-12 15:15:00,52.51,52.58,52.46,52.58,72000.0,36.6615,36.7104,36.6266,36.7104,72000.0
2013-03-12 15:20:00,52.59,52.62,52.54,52.6,49600.0,36.7174,36.7383,36.6825,36.7244,49600.0
2013-03-12 15:25:00,52.6,52.62,52.51,52.58,36300.0,36.7244,36.7383,36.6615,36.7104,36300.0
2013-03-12 15:30:00,52.57,52.61,52.53,52.55,35200.0,36.7034,36.7313,36.6755,36.6894,35200.0
2013-03-12 15:35:00,52.55,52.64,52.55,52.63,47300.0,36.6894,36.7523,36.6894,36.7453,47300.0
2013-03-12 15:40:00,52.63,52.7,52.63,52.68,46000.0,36.7453,36.7942,36.7453,36.7802,46000.0
2013-03-12 15:45:00,52.67,52.68,52.6,52.64,91000.0,36.7732,36.7802,36.7244,36.7523,91000.0
2013-03-12 15:50:00,52.63,52.79,52.6,52.79,217500.0,36.7453,36.857,36.7244,36.857,217500.0
2013-03-12 15:55:00,52.78,52.84,52.71,52.75,335500.0,36.85,36.8919,36.8012,36.8291,335500.0
2013-03-13 09:30:00,52.88,53.11,52.85,52.86,297400.0,36.9198,37.0804,36.8989,36.9059,297400.0
2013-03-13 09:35:00,52.87,52.91,52.62,52.65,155800.0,36.9129,36.9408,36.7383,36.7593,155800.0
2013-03-13 09:40:00,52.62,52.7,52.3,52.49,156600.0,36.7383,36.7942,36.5149,36.6476,156600.0
2013-03-13 09:45:00,52.49,52.6,52.28,52.36,164000.0,36.6476,36.7244,36.5009,36.5568,164000.0
2013-03-13 09:50:00,52.35,52.62,52.34,52.61,60300.0,36.5498,36.7383,36.5428,36.7313,60300.0
2013-03-13 09:55:00,52.59,52.8,52.52,52.7,132000.0,36.7174,36.864,36.6685,36.7942,132000.0
2013-03-13 10:00:00,52.7,52.74,52.52,52.58,71800.0,36.7942,36.8221,36.6685,36.7104,71800.0
2013-03-13 10:05:00,52.58,52.82,52.55,52.75,65700.0,36.7104,36.878,36.6894,36.8291,65700.0
2013-03-13 10:10:00,52.76,52.83,52.73,52.78,62500.0,36.8361,36.8849,36.8151,36.85,62500.0
2013-03-13 10:15:00,52.77,52.79,52.61,52.68,65200.0,36.843,36.857,36.7313,36.7802,65200.0
2013-03-13 10:20:00,52.68,52.86,52.68,52.73,104200.0,36.7802,36.9059,36.7802,36.8151,104200.0
2013-03-13 10:25:00,52.74,52.77,52.65,52.77,28100.0,36.8221,36.843,36.7593,36.843,28100.0
2013-03-13 10:30:00,52.76,52.8,52.6,52.64,48100.0,36.8361,36.864,36.7244,36.7523,48100.0
2013-03-13 10:35:00,52.64,52.8,52.64,52.78,57900.0,36.7523,36.864,36.7523,36.85,57900.0
2013-03-13 10:40:00,52.8,52.86,52.71,52.86,78000.0,36.864,36.9059,36.8012,36.9059,78000.0
2013-03-13 10:45:00,52.87,52.98,52.81,52.87,103200.0,36.9129,36.9897,36.871,36.9129,103200.0
2013-03-13 10:50:00,52.88,52.99,52.86,52.99,56900.0,36.9198,36.9966,36.9059,36.9966,56900.0
2013-03-13 10:55:00,52.99,52.99,52.96,52.97,46900.0,36.9966,36.9966,36.9757,36.9827,46900.0
2013-03-13 11:00:00,52.98,52.99,52.91,52.98,30400.0,36.9897,36.9966,36.9408,36.9897,30400.0
2013-03-13 11:05:00,52.97,53.0,52.91,52.97,67000.0,36.9827,37.0036,36.9408,36.9827,67000.0
2013-03-13 11:10:00,52.98,53.12,52.97,53.11,57900.0,36.9897,37.0874,36.9827,37.0804,57900.0
2013-03-13 11:15:00,53.11,53.31,53.11,53.3,121200.0,37.0804,37.2201,37.0804,37.2131,121200.0
2013-03-13 11:20:00,53.3,53.44,53.19,53.25,170000.0,37.2131,37.3108,37.1363,37.1782,170000.0
2013-03-13 11:25:00,53.24,53.4,53.24,53.37,87000.0,37.1712,37.2829,37.1712,37.262,87000.0
2013-03-13 11:30:00,53.36,53.38,53.2,53.23,69800.0,37.255,37.2689,37.1433,37.1642,69800.0
2013-03-13 11:35:00,53.23,53.24,53.05,53.09,105500.0,37.1642,37.1712,37.0385,37.0665,105500.0
2013-03-13 11:40:00,53.09,53.1,52.96,52.96,116200.0,37.0665,37.0734,36.9757,36.9757,116200.0
2013-03-13 11:45:00,52.97,52.97,52.87,52.89,50300.0,36.9827,36.9827,36.9129,36.9268,50300.0
2013-03-13 11:50:00,52.92,52.97,52.86,52.95,37700.0,36.9478,36.9827,36.9059,36.9687,37700.0
2013-03-13 11:55:00,52.95,53.01,52.9,53.01,61400.0,36.9687,37.0106,36.9338,37.0106,61400.0
2013-03-13 12:00:00,53.01,53.15,53.0,53.14,64300.0,37.0106,37.1084,37.0036,37.1014,64300.0
2013-03-13 12:05:00,53.14,53.18,53.1,53.13,50600.0,37.1014,37.1293,37.0734,37.0944,50600.0
2013-03-13 12:10:00,53.13,53.22,53.13,53.17,44400.0,37.0944,37.1572,37.0944,37.1223,44400.0
2013-03-13 12:15:00,53.16,53.16,53.08,53.11,54800.0,37.1153,37.1153,37.0595,37.0804,54800.0
2013-03-13 12:20:00,53.11,53.13,53.09,53.13,36400.0,37.0804,37.0944,37.0665,37.0944,36400.0
2013-03-13 12:25:00,53.13,53.28,53.13,53.28,55100.0,37.0944,37.1991,37.0944,37.1991,55100.0
2013-03-13 12:30:00,53.28,53.28,53.17,53.17,36800.0,37.1991,37.1991,37.1223,37.1223,36800.0
2013-03-13 12:35:00,53.18,53.22,53.15,53.19,36400.0,37.1293,37.1572,37.1084,37.1363,36400.0
2013-03-13 12:40:00,53.18,53.19,53.03,53.07,45400.0,37.1293,37.1363,37.0246,37.0525,45400.0
2013-03-13 12:45:00,53.07,53.08,53.02,53.05,15900.0,37.0525,37.0595,37.0176,37.0385,15900.0
2013-03-13 12:50:00,53.05,53.1,53.05,53.1,27400.0,37.0385,37.0734,37.0385,37.0734,27400.0
2013-03-13 12:55:00,53.11,53.11,53.08,53.1,34900.0,37.0804,37.0804,37.0595,37.0734,34900.0
2013-03-13 13:00:00,53.11,53.16,53.07,53.1,63900.0,37.0804,37.1153,37.0525,37.0734,63900.0
2013-03-13 13:05:00,53.11,53.14,53.09,53.13,32800.0,37.0804,37.1014,37.0665,37.0944,32800.0
2013-03-13 13:10:00,53.12,53.16,53.12,53.14,26400.0,37.0874,37.1153,37.0874,37.1014,26400.0
2013-03-13 13:15:00,53.15,53.18,53.14,53.16,24200.0,37.1084,37.1293,37.1014,37.1153,24200.0
2013-03-13 13:20:00,53.16,53.16,53.14,53.16,14000.0,37.1153,37.1153,37.1014,37.1153,14000.0
2013-03-13 13:25:00,53.16,53.23,53.16,53.2,41400.0,37.1153,37.1642,37.1153,37.1433,41400.0
2013-03-13 13:30:00,53.2,53.21,53.19,53.19,22500.0,37.1433,37.1502,37.1363,37.1363,22500.0
2013-03-13 13:35:00,53.21,53.24,53.18,53.23,34400.0,37.1502,37.1712,37.1293,37.1642,34400.0
2013-03-13 13:40:00,53.24,53.27,53.23,53.26,33200.0,37.1712,37.1921,37.1642,37.1852,33200.0
2013-03-13 13:45:00,53.26,53.3,53.26,53.28,55000.0,37.1852,37.2131,37.1852,37.1991,55000.0
2013-03-13 13:50:00,53.28,53.29,53.23,53.24,51600.0,37.1991,37.2061,37.1642,37.1712,51600.0
2013-03-13 13:55:00,53.24,53.25,53.18,53.21,40100.0,37.1712,37.1782,37.1293,37.1502,40100.0
2013-03-13 14:00:00,53.21,53.21,53.19,53.19,41300.0,37.1502,37.1502,37.1363,37.1363,41300.0
2013-03-13 14:05:00,53.19,53.21,53.16,53.18,32500.0,37.1363,37.1502,37.1153,37.1293,32500.0
2013-03-13 14:10:00,53.18,53.19,53.15,53.18,30000.0,37.1293,37.1363,37.1084,37.1293,30000.0
2013-03-13 14:15:00,53.19,53.21,53.18,53.19,26800.0,37.1363,37.1502,37.1293,37.1363,26800.0
2013-03-13 14:20:00,53.2,53.21,53.16,53.19,38700.0,37.1433,37.1502,37.1153,37.1363,38700.0
2013-03-13 14:25:00,53.18,53.2,53.13,53.13,43300.0,37.1293,37.1433,37.0944,37.0944,43300.0
2013-03-13 14:30:00,53.13,53.2,53.13,53.2,32600.0,37.0944,37.1433,37.0944,37.1433,32600.0
2013-03-13 14:35:00,53.2,53.2,53.13,53.2,41700.0,37.1433,37.1433,37.0944,37.1433,41700.0
2013-03-13 14:40:00,53.19,53.2,53.08,53.1,47100.0,37.1363,37.1433,37.0595,37.0734,47100.0
2013-03-13 14:45:00,53.1,53.11,53.05,53.06,52500.0,37.0734,37.0804,37.0385,37.0455,52500.0
2013-03-13 14:50:00,53.06,53.1,53.05,53.08,29200.0,37.0455,37.0734,37.0385,37.0595,29200.0
2013-03-13 14:55:00,53.09,53.13,53.07,53.12,37300.0,37.0665,37.0944,37.0525,37.0874,37300.0
2013-03-13 15:00:00,53.13,53.18,53.12,53.17,53500.0,37.0944,37.1293,37.0874,37.1223,53500.0
2013-03-13 15:05:00,53.17,53.18,53.09,53.11,67100.0,37.1223,37.1293,37.0665,37.0804,67100.0
2013-03-13 15:10:00,53.13,53.15,53.1,53.13,31300.0,37.0944,37.1084,37.0734,37.0944,31300.0
2013-03-13 15:15:00,53.12,53.14,53.07,53.08,39600.0,37.0874,37.1014,37.0525,37.0595,39600.0
2013-03-13 15:20:00,53.08,53.13,53.07,53.12,42900.0,37.0595,37.0944,37.0525,37.0874,42900.0
2013-03-13 15:25:00,53.12,53.17,53.1,53.15,57000.0,37.0874,37.1223,37.0734,37.1084,57000.0
2013-03-13 15:30:00,53.15,53.18,53.11,53.12,54000.0,37.1084,37.1293,37.0804,37.0874,54000.0
2013-03-13 15:35:00,53.13,53.15,53.12,53.14,49100.0,37.0944,37.1084,37.0874,37.1014,49100.0
2013-03-13 15:40:00,53.14,53.15,53.1,53.14,91000.0,37.1014,37.1084,37.0734,37.1014,91000.0
2013-03-13 15:45:00,53.15,53.16,53.11,53.12,123400.0,37.1084,37.1153,37.0804,37.0874,123400.0
2013-03-13 15:50:00,53.13,53.19,53.12,53.17,173200.0,37.0944,37.1363,37.0874,37.1223,173200.0
2013-03-13 15:55:00,53.17,53.21,53.12,53.17,251200.0,37.1223,37.1502,37.0874,37.1223,251200.0
2013-03-14 09:30:00,53.23,53.36,53.1,53.19,74200.0,37.1642,37.255,37.0734,37.1363,74200.0
2013-03-14 09:35:00,53.16,53.23,53.03,53.04,34600.0,37.1153,37.1642,37.0246,37.0316,34600.0
2013-03-14 09:40:00,53.04,53.14,53.03,53.06,66400.0,37.0316,37.1014,37.0246,37.0455,66400.0
2013-03-14 09:45:00,53.05,53.07,52.94,52.97,70500.0,37.0385,37.0525,36.9617,36.9827,70500.0
2013-03-14 09:50:00,52.97,53.18,52.91,53.1,90600.0,36.9827,37.1293,36.9408,37.0734,90600.0
2013-03-14 09:55:00,53.1,53.21,53.09,53.19,44000.0,37.0734,37.1502,37.0665,37.1363,44000.0
2013-03-14 10:00:00,53.2,53.24,53.1,53.23,47700.0,37.1433,37.1712,37.0734,37.1642,47700.0
2013-03-14 10:05:00,53.23,53.33,53.18,53.31,57700.0,37.1642,37.234,37.1293,37.2201,57700.0
2013-03-14 10:10:00,53.3,53.31,53.2,53.2,43100.0,37.2131,37.2201,37.1433,37.1433,43100.0
2013-03-14 10:15:00,53.18,53.2,53.04,53.04,26200.0,37.1293,37.1433,37.0316,37.0316,26200.0
2013-03-14 10:20:00,53.04,53.34,52.98,53.25,96500.0,37.0316,37.241,36.9897,37.1782,96500.0
2013-03-14 10:25:00,53.23,53.32,53.2,53.24,33400.0,37.1642,37.227,37.1433,37.1712,33400.0
2013-03-14 10:30:00,53.25,53.39,53.25,53.36,53200.0,37.1782,37.2759,37.1782,37.255,53200.0
2013-03-14 10:35:00,53.35,53.46,53.33,53.46,77700.0,37.248,37.3248,37.234,37.3248,77700.0
2013-03-14 10:40:00,53.46,53.68,53.46,53.51,179800.0,37.3248,37.4784,37.3248,37.3597,179800.0
2013-03-14 10:45:00,53.51,53.51,53.38,53.41,78900.0,37.3597,37.3597,37.2689,37.2899,78900.0
2013-03-14 10:50:00,53.43,53.44,53.22,53.25,102300.0,37.3038,37.3108,37.1572,37.1782,102300.0
2013-03-14 10:55:00,53.26,53.41,53.23,53.39,70300.0,37.1852,37.2899,37.1642,37.2759,70300.0
2013-03-14 11:00:00,53.4,53.46,53.27,53.27,47400.0,37.2829,37.3248,37.1921,37.1921,47400.0
2013-03-14 11:05:00,53.27,53.31,53.2,53.28,58100.0,37.1921,37.2201,37.1433,37.1991,58100.0
2013-03-14 11:10:00,53.28,53.32,53.23,53.3,29200.0,37.1991,37.227,37.1642,37.2131,29200.0
2013-03-14 11:15:00,53.29,53.31,53.17,53.18,68200.0,37.2061,37.2201,37.1223,37.1293,68200.0
2013-03-14 11:20:00,53.17,53.21,53.16,53.19,28600.0,37.1223,37.1502,37.1153,37.1363,28600.0
2013-03-14 11:25:00,53.18,53.25,53.18,53.24,17400.0,37.1293,37.1782,37.1293,37.1712,17400.0
2013-03-14 11:30:00,53.24,53.29,53.21,53.28,25100.0,37.1712,37.2061,37.1502,37.1991,25100.0
2013-03-14 11:35:00,53.28,53.38,53.25,53.38,29100.0,37.1991,37.2689,37.1782,37.2689,29100.0
2013-03-14 11:40:00,53.38,53.38,53.32,53.37,14400.0,37.2689,37.2689,37.227,37.262,14400.0
2013-03-14 11:45:00,53.37,53.42,53.35,53.41,17600.0,37.262,37.2969,37.248,37.2899,17600.0
2013-03-14 11:50:00,53.4,53.42,53.36,53.36,15600.0,37.2829,37.2969,37.255,37.255,15600.0
2013-03-14 11:55:00,53.37,53.39,53.37,53.37,15700.0,37.262,37.2759,37.262,37.262,15700.0
2013-03-14 12:00:00,53.38,53.39,53.33,53.37,10000.0,37.2689,37.2759,37.234,37.262,10000.0
2013-03-14 12:05:00,53.37,53.4,53.36,53.39,17300.0,37.262,37.2829,37.255,37.2759,17300.0
2013-03-14 12:10:00,53.38,53.39,53.33,53.36,16300.0,37.2689,37.2759,37.234,37.255,16300.0
2013-03-14 12:15:00,53.37,53.37,53.27,53.27,26200.0,37.262,37.262,37.1921,37.1921,26200.0
2013-03-14 12:20:00,53.27,53.3,53.23,53.3,47800.0,37.1921,37.2131,37.1642,37.2131,47800.0
2013-03-14 12:25:00,53.28,53.33,53.26,53.28,18200.0,37.1991,37.234,37.1852,37.1991,18200.0
2013-03-14 12:30:00,53.29,53.32,53.27,53.31,11100.0,37.2061,37.227,37.1921,37.2201,11100.0
2013-03-14 12:35:00,53.31,53.44,53.31,53.42,29400.0,37.2201,37.3108,37.2201,37.2969,29400.0
2013-03-14 12:40:00,53.43,53.44,53.38,53.41,22000.0,37.3038,37.3108,37.2689,37.2899,22000.0
2013-03-14 12:45:00,53.42,53.44,53.39,53.41,21300.0,37.2969,37.3108,37.2759,37.2899,21300.0
2013-03-14 12:50:00,53.41,53.42,53.39,53.4,11000.0,37.2899,37.2969,37.2759,37.2829,11000.0
2013-03-14 12:55:00,53.39,53.4,53.36,53.38,12400.0,37.2759,37.2829,37.255,37.2689,12400.0
2013-03-14 13:00:00,53.38,53.42,53.37,53.38,11700.0,37.2689,37.2969,37.262,37.2689,11700.0
2013-03-14 13:05:00,53.37,53.41,53.36,53.37,10400.0,37.262,37.2899,37.255,37.262,10400.0
2013-03-14 13:10:00,53.36,53.38,53.34,53.37,10900.0,37.255,37.2689,37.241,37.262,10900.0
2013-03-14 13:15:00,53.38,53.39,53.34,53.38,15400.0,37.2689,37.2759,37.241,37.2689,15400.0
2013-03-14 13:20:00,53.37,53.37,53.31,53.33,13500.0,37.262,37.262,37.2201,37.234,13500.0
2013-03-14 13:25:00,53.33,53.39,53.33,53.39,16000.0,37.234,37.2759,37.234,37.2759,16000.0
2013-03-14 13:30:00,53.38,53.39,53.35,53.36,17800.0,37.2689,37.2759,37.248,37.255,17800.0
2013-03-14 13:35:00,53.36,53.42,53.35,53.41,36500.0,37.255,37.2969,37.248,37.2899,36500.0
2013-03-14 13:40:00,53.41,53.44,53.39,53.44,26200.0,37.2899,37.3108,37.2759,37.3108,26200.0
2013-03-14 13:45:00,53.44,53.48,53.44,53.47,15700.0,37.3108,37.3388,37.3108,37.3318,15700.0
2013-03-14 13:50:00,53.47,53.47,53.42,53.47,32300.0,37.3318,37.3318,37.2969,37.3318,32300.0
2013-03-14 13:55:00,53.45,53.47,53.4,53.42,24600.0,37.3178,37.3318,37.2829,37.2969,24600.0
2013-03-14 14:00:00,53.42,53.45,53.41,53.43,23100.0,37.2969,37.3178,37.2899,37.3038,23100.0
2013-03-14 14:05:00,53.42,53.44,53.37,53.44,44700.0,37.2969,37.3108,37.262,37.3108,44700.0
2013-03-14 14:10:00,53.44,53.45,53.42,53.44,16900.0,37.3108,37.3178,37.2969,37.3108,16900.0
2013-03-14 14:15:00,53.44,53.44,53.39,53.4,22500.0,37.3108,37.3108,37.2759,37.2829,22500.0
2013-03-14 14:20:00,53.39,53.43,53.39,53.43,18800.0,37.2759,37.3038,37.2759,37.3038,18800.0
2013-03-14 14:25:00,53.42,53.45,53.38,53.39,22300.0,37.2969,37.3178,37.2689,37.2759,22300.0
2013-03-14 14:30:00,53.4,53.44,53.4,53.43,17600.0,37.2829,37.3108,37.2829,37.3038,17600.0
2013-03-14 14:35:00,53.43,53.47,53.43,53.46,24600.0,37.3038,37.3318,37.3038,37.3248,24600.0
2013-03-14 14:40:00,53.46,53.48,53.46,53.47,53200.0,37.3248,37.3388,37.3248,37.3318,53200.0
2013-03-14 14:45:00,53.46,53.47,53.42,53.43,24300.0,37.3248,37.3318,37.2969,37.3038,24300.0
2013-03-14 14:50:00,53.44,53.44,53.42,53.43,34700.0,37.3108,37.3108,37.2969,37.3038,34700.0
2013-03-14 14:55:00,53.42,53.46,53.42,53.43,31800.0,37.2969,37.3248,37.2969,37.3038,31800.0
2013-03-14 15:00:00,53.42,53.44,53.34,53.36,30100.0,37.2969,37.3108,37.241,37.255,30100.0
2013-03-14 15:05:00,53.36,53.37,53.31,53.34,25500.0,37.255,37.262,37.2201,37.241,25500.0
2013-03-14 15:10:00,53.34,53.34,53.31,53.32,26900.0,37.241,37.241,37.2201,37.227,26900.0
2013-03-14 15:15:00,53.32,53.37,53.31,53.34,38700.0,37.227,37.262,37.2201,37.241,38700.0
2013-03-14 15:20:00,53.35,53.41,53.35,53.37,29400.0,37.248,37.2899,37.248,37.262,29400.0
2013-03-14 15:25:00,53.37,53.42,53.36,53.36,20400.0,37.262,37.2969,37.255,37.255,20400.0
2013-03-14 15:30:00,53.36,53.45,53.36,53.44,48500.0,37.255,37.3178,37.255,37.3108,48500.0
2013-03-14 15:35:00,53.43,53.48,53.43,53.48,31600.0,37.3038,37.3388,37.3038,37.3388,31600.0
2013-03-14 15:40:00,53.48,53.49,53.42,53.44,79700.0,37.3388,37.3457,37.2969,37.3108,79700.0
2013-03-14 15:45:00,53.44,53.47,53.36,53.37,112300.0,37.3108,37.3318,37.255,37.262,112300.0
2013-03-14 15:50:00,53.37,53.41,53.33,53.34,85500.0,37.262,37.2899,37.234,37.241,85500.0
2013-03-14 15:55:00,53.35,53.4,53.31,53.36,233300.0,37.248,37.2829,37.2201,37.255,233300.0
2013-03-15 09:30:00,53.21,53.3,53.1,53.19,70200.0,37.1502,37.2131,37.0734,37.1363,70200.0
2013-03-15 09:35:00,53.18,53.18,53.11,53.15,45300.0,37.1293,37.1293,37.0804,37.1084,45300.0
2013-03-15 09:40:00,53.13,53.22,53.05,53.22,92900.0,37.0944,37.1572,37.0385,37.1572,92900.0
2013-03-15 09:45:00,53.21,53.22,53.13,53.21,60400.0,37.1502,37.1572,37.0944,37.1502,60400.0
2013-03-15 09:50:00,53.2,53.26,53.08,53.12,56200.0,37.1433,37.1852,37.0595,37.0874,56200.0
2013-03-15 09:55:00,53.11,53.14,52.92,52.95,75500.0,37.0804,37.1014,36.9478,36.9687,75500.0
2013-03-15 10:00:00,52.94,53.04,52.8,53.01,96800.0,36.9617,37.0316,36.864,37.0106,96800.0
2013-03-15 10:05:00,53.0,53.0,52.85,52.89,69700.0,37.0036,37.0036,36.8989,36.9268,69700.0
2013-03-15 10:10:00,52.88,52.96,52.87,52.92,34800.0,36.9198,36.9757,36.9129,36.9478,34800.0
2013-03-15 10:15:00,52.9,53.0,52.85,52.98,39800.0,36.9338,37.0036,36.8989,36.9897,39800.0
2013-03-15 10:20:00,52.98,53.15,52.98,53.12,58100.0,36.9897,37.1084,36.9897,37.0874,58100.0
2013-03-15 10:25:00,53.13,53.26,53.12,53.17,73600.0,37.0944,37.1852,37.0874,37.1223,73600.0
2013-03-15 10:30:00,53.16,53.22,53.14,53.17,27500.0,37.1153,37.1572,37.1014,37.1223,27500.0
2013-03-15 10:35:00,53.17,53.22,53.13,53.18,43300.0,37.1223,37.1572,37.0944,37.1293,43300.0
2013-03-15 10:40:00,53.17,53.22,53.17,53.22,29600.0,37.1223,37.1572,37.1223,37.1572,29600.0
2013-03-15 10:45:00,53.21,53.25,53.15,53.15,51900.0,37.1502,37.1782,37.1084,37.1084,51900.0
2013-03-15 10:50:00,53.16,53.21,53.13,53.18,36400.0,37.1153,37.1502,37.0944,37.1293,36400.0
2013-03-15 10:55:00,53.18,53.21,53.16,53.21,13400.0,37.1293,37.1502,37.1153,37.1502,13400.0
2013-03-15 11:00:00,53.21,53.29,53.2,53.27,45300.0,37.1502,37.2061,37.1433,37.1921,45300.0
2013-03-15 11:05:00,53.29,53.39,53.26,53.39,74700.0,37.2061,37.2759,37.1852,37.2759,74700.0
2013-03-15 11:10:00,53.39,53.45,53.37,53.42,53700.0,37.2759,37.3178,37.262,37.2969,53700.0
2013-03-15 11:15:00,53.4,53.56,53.4,53.55,71200.0,37.2829,37.3946,37.2829,37.3876,71200.0
2013-03-15 11:20:00,53.55,53.55,53.45,53.53,27100.0,37.3876,37.3876,37.3178,37.3737,27100.0
2013-03-15 11:25:00,53.53,53.58,53.49,53.52,61300.0,37.3737,37.4086,37.3457,37.3667,61300.0
2013-03-15 11:30:00,53.52,53.55,53.51,53.53,38600.0,37.3667,37.3876,37.3597,37.3737,38600.0
2013-03-15 11:35:00,53.54,53.54,53.46,53.48,47000.0,37.3806,37.3806,37.3248,37.3388,47000.0
2013-03-15 11:40:00,53.49,53.5,53.43,53.47,33700.0,37.3457,37.3527,37.3038,37.3318,33700.0
2013-03-15 11:45:00,53.47,53.5,53.44,53.44,26900.0,37.3318,37.3527,37.3108,37.3108,26900.0
2013-03-15 11:50:00,53.43,53.47,53.39,53.42,41600.0,37.3038,37.3318,37.2759,37.2969,41600.0
2013-03-15 11:55:00,53.42,53.42,53.37,53.42,59300.0,37.2969,37.2969,37.262,37.2969,59300.0
2013-03-15 12:00:00,53.42,53.43,53.38,53.42,44900.0,37.2969,37.3038,37.2689,37.2969,44900.0
2013-03-15 12:05:00,53.43,53.44,53.39,53.4,45100.0,37.3038,37.3108,37.2759,37.2829,45100.0
2013-03-15 12:10:00,53.39,53.44,53.32,53.32,54600.0,37.2759,37.3108,37.227,37.227,54600.0
2013-03-15 12:15:00,53.32,53.37,53.31,53.36,25900.0,37.227,37.262,37.2201,37.255,25900.0
2013-03-15 12:20:00,53.36,53.37,53.36,53.36,8500.0,37.255,37.262,37.255,37.255,8500.0
2013-03-15 12:25:00,53.36,53.41,53.36,53.38,22500.0,37.255,37.2899,37.255,37.2689,22500.0
2013-03-15 12:30:00,53.38,53.43,53.35,53.4,16900.0,37.2689,37.3038,37.248,37.2829,16900.0
2013-03-15 12:35:00,53.42,53.42,53.38,53.39,18500.0,37.2969,37.2969,37.2689,37.2759,18500.0
2013-03-15 12:40:00,53.4,53.43,53.38,53.43,7400.0,37.2829,37.3038,37.2689,37.3038,7400.0
2013-03-15 12:45:00,53.42,53.44,53.4,53.41,7300.0,37.2969,37.3108,37.2829,37.2899,7300.0
2013-03-15 12:50:00,53.4,53.43,53.38,53.4,30100.0,37.2829,37.3038,37.2689,37.2829,30100.0
2013-03-15 12:55:00,53.4,53.4,53.38,53.39,9500.0,37.2829,37.2829,37.2689,37.2759,9500.0
2013-03-15 13:00:00,53.39,53.42,53.39,53.41,16100.0,37.2759,37.2969,37.2759,37.2899,16100.0
2013-03-15 13:05:00,53.41,53.44,53.4,53.4,11900.0,37.2899,37.3108,37.2829,37.2829,11900.0
2013-03-15 13:10:00,53.41,53.44,53.38,53.4,11700.0,37.2899,37.3108,37.2689,37.2829,11700.0
2013-03-15 13:15:00,53.4,53.47,53.4,53.46,31100.0,37.2829,37.3318,37.2829,37.3248,31100.0
2013-03-15 13:20:00,53.45,53.46,53.41,53.42,19400.0,37.3178,37.3248,37.2899,37.2969,19400.0
2013-03-15 13:25:00,53.41,53.45,53.38,53.43,41300.0,37.2899,37.3178,37.2689,37.3038,41300.0
2013-03-15 13:30:00,53.44,53.45,53.39,53.43,31000.0,37.3108,37.3178,37.2759,37.3038,31000.0
2013-03-15 13:35:00,53.42,53.42,53.39,53.4,24900.0,37.2969,37.2969,37.2759,37.2829,24900.0
2013-03-15 13:40:00,53.39,53.41,53.38,53.39,40700.0,37.2759,37.2899,37.2689,37.2759,40700.0
2013-03-15 13:45:00,53.39,53.44,53.39,53.41,22800.0,37.2759,37.3108,37.2759,37.2899,22800.0
2013-03-15 13:50:00,53.42,53.45,53.41,53.44,11800.0,37.2969,37.3178,37.2899,37.3108,11800.0
2013-03-15 13:55:00,53.44,53.45,53.42,53.43,25900.0,37.3108,37.3178,37.2969,37.3038,25900.0
2013-03-15 14:00:00,53.41,53.44,53.4,53.43,22700.0,37.2899,37.3108,37.2829,37.3038,22700.0
2013-03-15 14:05:00,53.42,53.44,53.41,53.42,27300.0,37.2969,37.3108,37.2899,37.2969,27300.0
2013-03-15 14:10:00,53.43,53.46,53.41,53.46,34000.0,37.3038,37.3248,37.2899,37.3248,34000.0
2013-03-15 14:15:00,53.46,53.46,53.41,53.41,20100.0,37.3248,37.3248,37.2899,37.2899,20100.0
2013-03-15 14:20:00,53.41,53.42,53.38,53.39,40600.0,37.2899,37.2969,37.2689,37.2759,40600.0
2013-03-15 14:25:00,53.4,53.4,53.39,53.4,21700.0,37.2829,37.2829,37.2759,37.2829,21700.0
2013-03-15 14:30:00,53.39,53.44,53.38,53.41,29600.0,37.2759,37.3108,37.2689,37.2899,29600.0
2013-03-15 14:35:00,53.41,53.41,53.36,53.39,49700.0,37.2899,37.2899,37.255,37.2759,49700.0
2013-03-15 14:40:00,53.39,53.4,53.32,53.34,121000.0,37.2759,37.2829,37.227,37.241,121000.0
2013-03-15 14:45:00,53.34,53.35,53.25,53.25,32700.0,37.241,37.248,37.1782,37.1782,32700.0
2013-03-15 14:50:00,53.25,53.27,53.21,53.23,26500.0,37.1782,37.1921,37.1502,37.1642,26500.0
2013-03-15 14:55:00,53.23,53.26,53.21,53.26,31600.0,37.1642,37.1852,37.1502,37.1852,31600.0
2013-03-15 15:00:00,53.26,53.31,53.25,53.31,45900.0,37.1852,37.2201,37.1782,37.2201,45900.0
2013-03-15 15:05:00,53.3,53.32,53.24,53.24,41900.0,37.2131,37.227,37.1712,37.1712,41900.0
2013-03-15 15:10:00,53.25,53.34,53.24,53.34,42500.0,37.1782,37.241,37.1712,37.241,42500.0
2013-03-15 15:15:00,53.32,53.4,53.29,53.37,27100.0,37.227,37.2829,37.2061,37.262,27100.0
2013-03-15 15:20:00,53.37,53.4,53.33,53.34,28800.0,37.262,37.2829,37.234,37.241,28800.0
2013-03-15 15:25:00,53.33,53.36,53.28,53.35,47700.0,37.234,37.255,37.1991,37.248,47700.0
2013-03-15 15:30:00,53.34,53.37,53.26,53.36,19400.0,37.241,37.262,37.1852,37.255,19400.0
2013-03-15 15:35:00,53.37,53.43,53.31,53.33,64800.0,37.262,37.3038,37.2201,37.234,64800.0
2013-03-15 15:40:00,53.34,53.43,53.32,53.37,48300.0,37.241,37.3038,37.227,37.262,48300.0
2013-03-15 15:45:00,53.38,53.5,53.38,53.49,93800.0,37.2689,37.3527,37.2689,37.3457,93800.0
2013-03-15 15:50:00,53.49,53.51,53.42,53.43,125100.0,37.3457,37.3597,37.2969,37.3038,125100.0
2013-03-15 15:55:00,53.43,53.56,53.43,53.56,331800.0,37.3038,37.3946,37.3038,37.3946,331800.0
2013-03-18 09:30:00,52.67,52.71,52.26,52.63,265000.0,36.7732,36.8012,36.487,36.7453,265000.0
2013-03-18 09:35:00,52.62,53.16,52.6,53.06,133800.0,36.7383,37.1153,36.7244,37.0455,133800.0
2013-03-18 09:40:00,53.07,53.27,53.06,53.25,77500.0,37.0525,37.1921,37.0455,37.1782,77500.0
2013-03-18 09:45:00,53.26,53.36,53.09,53.35,105400.0,37.1852,37.255,37.0665,37.248,105400.0
2013-03-18 09:50:00,53.35,53.44,53.33,53.44,92100.0,37.248,37.3108,37.234,37.3108,92100.0
2013-03-18 09:55:00,53.44,53.57,53.4,53.57,66100.0,37.3108,37.4016,37.2829,37.4016,66100.0
2013-03-18 10:00:00,53.57,53.6,53.46,53.55,82000.0,37.4016,37.4225,37.3248,37.3876,82000.0
2013-03-18 10:05:00,53.55,53.66,53.51,53.57,101700.0,37.3876,37.4644,37.3597,37.4016,101700.0
2013-03-18 10:10:00,53.57,53.6,53.5,53.55,94700.0,37.4016,37.4225,37.3527,37.3876,94700.0
2013-03-18 10:15:00,53.57,53.78,53.57,53.72,121100.0,37.4016,37.5482,37.4016,37.5063,121100.0
2013-03-18 10:20:00,53.72,53.86,53.72,53.8,109000.0,37.5063,37.6041,37.5063,37.5622,109000.0
2013-03-18 10:25:00,53.77,53.88,53.7,53.86,85100.0,37.5412,37.618,37.4924,37.6041,85100.0
2013-03-18 10:30:00,53.86,53.92,53.68,53.69,95800.0,37.6041,37.646,37.4784,37.4854,95800.0
2013-03-18 10:35:00,53.69,53.75,53.61,53.63,55400.0,37.4854,37.5273,37.4295,37.4435,55400.0
2013-03-18 10:40:00,53.62,53.64,53.5,53.5,82900.0,37.4365,37.4505,37.3527,37.3527,82900.0
2013-03-18 10:45:00,53.52,53.7,53.42,53.64,109000.0,37.3667,37.4924,37.2969,37.4505,109000.0
2013-03-18 10:50:00,53.66,53.73,53.58,53.6,31800.0,37.4644,37.5133,37.4086,37.4225,31800.0
2013-03-18 10:55:00,53.59,53.62,53.53,53.55,30500.0,37.4156,37.4365,37.3737,37.3876,30500.0
2013-03-18 11:00:00,53.54,53.65,53.51,53.65,44100.0,37.3806,37.4574,37.3597,37.4574,44100.0
2013-03-18 11:05:00,53.67,53.7,53.55,53.6,86600.0,37.4714,37.4924,37.3876,37.4225,86600.0
2013-03-18 11:10:00,53.61,53.8,53.61,53.75,51500.0,37.4295,37.5622,37.4295,37.5273,51500.0
2013-03-18 11:15:00,53.75,53.81,53.7,53.8,43700.0,37.5273,37.5692,37.4924,37.5622,43700.0
2013-03-18 11:20:00,53.8,53.89,53.79,53.88,38700.0,37.5622,37.625,37.5552,37.618,38700.0
2013-03-18 11:25:00,53.89,53.95,53.85,53.94,77300.0,37.625,37.6669,37.5971,37.6599,77300.0
2013-03-18 11:30:00,53.92,53.93,53.71,53.75,47600.0,37.646,37.6529,37.4993,37.5273,47600.0
2013-03-18 11:35:00,53.74,53.74,53.66,53.67,41300.0,37.5203,37.5203,37.4644,37.4714,41300.0
2013-03-18 11:40:00,53.68,53.75,53.66,53.73,34700.0,37.4784,37.5273,37.4644,37.5133,34700.0
2013-03-18 11:45:00,53.72,53.79,53.68,53.73,37900.0,37.5063,37.5552,37.4784,37.5133,37900.0
2013-03-18 11:50:00,53.75,53.76,53.69,53.7,5700.0,37.5273,37.5342,37.4854,37.4924,5700.0
2013-03-18 11:55:00,53.7,53.72,53.69,53.72,27900.0,37.4924,37.5063,37.4854,37.5063,27900.0
2013-03-18 12:00:00,53.72,53.87,53.72,53.85,49600.0,37.5063,37.611,37.5063,37.5971,49600.0
2013-03-18 12:05:00,53.86,53.9,53.82,53.86,63100.0,37.6041,37.632,37.5761,37.6041,63100.0
2013-03-18 12:10:00,53.85,53.87,53.79,53.8,46700.0,37.5971,37.611,37.5552,37.5622,46700.0
2013-03-18 12:15:00,53.81,53.9,53.8,53.83,46400.0,37.5692,37.632,37.5622,37.5831,46400.0
2013-03-18 12:20:00,53.81,53.86,53.75,53.85,33700.0,37.5692,37.6041,37.5273,37.5971,33700.0
2013-03-18 12:25:00,53.83,53.87,53.73,53.75,48000.0,37.5831,37.611,37.5133,37.5273,48000.0
2013-03-18 12:30:00,53.75,53.84,53.73,53.76,26000.0,37.5273,37.5901,37.5133,37.5342,26000.0
2013-03-18 12:35:00,53.76,53.79,53.73,53.73,45500.0,37.5342,37.5552,37.5133,37.5133,45500.0
2013-03-18 12:40:00,53.73,53.77,53.67,53.7,49100.0,37.5133,37.5412,37.4714,37.4924,49100.0
2013-03-18 12:45:00,53.72,53.72,53.61,53.64,34400.0,37.5063,37.5063,37.4295,37.4505,34400.0
2013-03-18 12:50:00,53.63,53.69,53.61,53.65,21300.0,37.4435,37.4854,37.4295,37.4574,21300.0
2013-03-18 12:55:00,53.65,53.72,53.61,53.65,28200.0,37.4574,37.5063,37.4295,37.4574,28200.0
2013-03-18 13:00:00,53.67,53.68,53.62,53.65,21300.0,37.4714,37.4784,37.4365,37.4574,21300.0
2013-03-18 13:05:00,53.65,53.85,53.65,53.8,73100.0,37.4574,37.5971,37.4574,37.5622,73100.0
2013-03-18 13:10:00,53.79,53.86,53.77,53.85,30900.0,37.5552,37.6041,37.5412,37.5971,30900.0
2013-03-18 13:15:00,53.85,53.86,53.68,53.7,43300.0,37.5971,37.6041,37.4784,37.4924,43300.0
2013-03-18 13:20:00,53.71,53.71,53.64,53.65,15700.0,37.4993,37.4993,37.4505,37.4574,15700.0
2013-03-18 13:25:00,53.64,53.69,53.62,53.69,28500.0,37.4505,37.4854,37.4365,37.4854,28500.0
2013-03-18 13:30:00,53.68,53.7,53.55,53.59,38800.0,37.4784,37.4924,37.3876,37.4156,38800.0
2013-03-18 13:35:00,53.57,53.64,53.5,53.62,46300.0,37.4016,37.4505,37.3527,37.4365,46300.0
2013-03-18 13:40:00,53.63,53.69,53.61,53.63,23600.0,37.4435,37.4854,37.4295,37.4435,23600.0
2013-03-18 13:45:00,53.63,53.65,53.61,53.61,9500.0,37.4435,37.4574,37.4295,37.4295,9500.0
2013-03-18 13:50:00,53.6,53.61,53.54,53.55,20000.0,37.4225,37.4295,37.3806,37.3876,20000.0
2013-03-18 13:55:00,53.56,53.64,53.56,53.6,18700.0,37.3946,37.4505,37.3946,37.4225,18700.0
2013-03-18 14:00:00,53.59,53.63,53.58,53.62,17800.0,37.4156,37.4435,37.4086,37.4365,17800.0
2013-03-18 14:05:00,53.62,53.7,53.61,53.7,24800.0,37.4365,37.4924,37.4295,37.4924,24800.0
2013-03-18 14:10:00,53.7,53.72,53.68,53.71,26700.0,37.4924,37.5063,37.4784,37.4993,26700.0
2013-03-18 14:15:00,53.71,53.79,53.68,53.71,24300.0,37.4993,37.5552,37.4784,37.4993,24300.0
2013-03-18 14:20:00,53.72,53.75,53.7,53.71,17400.0,37.5063,37.5273,37.4924,37.4993,17400.0
2013-03-18 14:25:00,53.71,53.76,53.67,53.75,19700.0,37.4993,37.5342,37.4714,37.5273,19700.0
2013-03-18 14:30:00,53.77,53.77,53.71,53.73,20100.0,37.5412,37.5412,37.4993,37.5133,20100.0
2013-03-18 14:35:00,53.73,53.75,53.7,53.72,27400.0,37.5133,37.5273,37.4924,37.5063,27400.0
2013-03-18 14:40:00,53.73,53.77,53.68,53.77,22000.0,37.5133,37.5412,37.4784,37.5412,22000.0
2013-03-18 14:45:00,53.77,53.81,53.71,53.73,36400.0,37.5412,37.5692,37.4993,37.5133,36400.0
2013-03-18 14:50:00,53.74,53.76,53.68,53.74,36600.0,37.5203,37.5342,37.4784,37.5203,36600.0
2013-03-18 14:55:00,53.74,53.74,53.61,53.62,43600.0,37.5203,37.5203,37.4295,37.4365,43600.0
2013-03-18 15:00:00,53.62,53.7,53.62,53.62,31000.0,37.4365,37.4924,37.4365,37.4365,31000.0
2013-03-18 15:05:00,53.62,53.65,53.61,53.63,30600.0,37.4365,37.4574,37.4295,37.4435,30600.0
2013-03-18 15:10:00,53.63,53.73,53.63,53.73,37400.0,37.4435,37.5133,37.4435,37.5133,37400.0
2013-03-18 15:15:00,53.73,53.75,53.61,53.67,36500.0,37.5133,37.5273,37.4295,37.4714,36500.0
2013-03-18 15:20:00,53.68,53.68,53.56,53.66,49300.0,37.4784,37.4784,37.3946,37.4644,49300.0
2013-03-18 15:25:00,53.67,53.68,53.53,53.58,51500.0,37.4714,37.4784,37.3737,37.4086,51500.0
2013-03-18 15:30:00,53.57,53.57,53.44,53.47,90300.0,37.4016,37.4016,37.3108,37.3318,90300.0
2013-03-18 15:35:00,53.48,53.48,53.38,53.4,90600.0,37.3388,37.3388,37.2689,37.2829,90600.0
2013-03-18 15:40:00,53.4,53.49,53.34,53.45,91100.0,37.2829,37.3457,37.241,37.3178,91100.0
2013-03-18 15:45:00,53.45,53.55,53.43,53.46,81500.0,37.3178,37.3876,37.3038,37.3248,81500.0
2013-03-18 15:50:00,53.45,53.49,53.39,53.42,69600.0,37.3178,37.3457,37.2759,37.2969,69600.0
2013-03-18 15:55:00,53.41,53.47,53.38,53.47,157400.0,37.2899,37.3318,37.2689,37.3318,157400.0
2013-03-19 09:30:00,53.41,53.62,53.36,53.46,117400.0,37.5373,37.6849,37.5021,37.5724,117400.0
2013-03-19 09:35:00,53.46,53.56,53.22,53.25,116100.0,37.5724,37.6427,37.4037,37.4248,116100.0
2013-03-19 09:40:00,53.23,53.32,53.18,53.29,55900.0,37.4108,37.474,37.3756,37.4529,55900.0
2013-03-19 09:45:00,53.3,53.55,53.29,53.55,80800.0,37.46,37.6357,37.4529,37.6357,80800.0
2013-03-19 09:50:00,53.54,53.6,53.49,53.53,85200.0,37.6286,37.6708,37.5935,37.6216,85200.0
2013-03-19 09:55:00,53.52,53.53,53.29,53.31,71500.0,37.6146,37.6216,37.4529,37.467,71500.0
2013-03-19 10:00:00,53.32,53.35,53.22,53.29,84400.0,37.474,37.4951,37.4037,37.4529,84400.0
2013-03-19 10:05:00,53.32,53.43,53.31,53.43,66400.0,37.474,37.5513,37.467,37.5513,66400.0
2013-03-19 10:10:00,53.45,53.49,53.27,53.28,44800.0,37.5654,37.5935,37.4389,37.4459,44800.0
2013-03-19 10:15:00,53.27,53.27,53.05,53.05,69000.0,37.4389,37.4389,37.2842,37.2842,69000.0
2013-03-19 10:20:00,53.05,53.21,53.0,53.04,85300.0,37.2842,37.3967,37.2491,37.2772,85300.0
2013-03-19 10:25:00,53.01,53.15,52.97,53.1,59900.0,37.2561,37.3545,37.228,37.3194,59900.0
2013-03-19 10:30:00,53.1,53.17,53.04,53.08,50000.0,37.3194,37.3686,37.2772,37.3053,50000.0
2013-03-19 10:35:00,53.08,53.1,52.9,52.91,51300.0,37.3053,37.3194,37.1788,37.1859,51300.0
2013-03-19 10:40:00,52.91,53.0,52.88,52.98,35200.0,37.1859,37.2491,37.1648,37.2351,35200.0
2013-03-19 10:45:00,52.99,53.01,52.93,52.94,30800.0,37.2421,37.2561,37.1999,37.2069,30800.0
2013-03-19 10:50:00,52.92,53.05,52.92,53.02,25300.0,37.1929,37.2842,37.1929,37.2632,25300.0
2013-03-19 10:55:00,53.02,53.09,52.97,53.09,20700.0,37.2632,37.3124,37.228,37.3124,20700.0
2013-03-19 11:00:00,53.09,53.1,53.0,53.02,21700.0,37.3124,37.3194,37.2491,37.2632,21700.0
2013-03-19 11:05:00,53.02,53.21,53.0,53.18,59300.0,37.2632,37.3967,37.2491,37.3756,59300.0
2013-03-19 11:10:00,53.18,53.22,53.15,53.19,23000.0,37.3756,37.4037,37.3545,37.3826,23000.0
2013-03-19 11:15:00,53.18,53.35,53.18,53.33,73200.0,37.3756,37.4951,37.3756,37.481,73200.0
2013-03-19 11:20:00,53.32,53.34,53.24,53.24,50200.0,37.474,37.4881,37.4178,37.4178,50200.0
2013-03-19 11:25:00,53.24,53.25,53.16,53.18,58000.0,37.4178,37.4248,37.3616,37.3756,58000.0
2013-03-19 11:30:00,53.17,53.25,53.16,53.18,39500.0,37.3686,37.4248,37.3616,37.3756,39500.0
2013-03-19 11:35:00,53.15,53.19,53.04,53.09,50400.0,37.3545,37.3826,37.2772,37.3124,50400.0
2013-03-19 11:40:00,53.09,53.12,53.05,53.12,28400.0,37.3124,37.3334,37.2842,37.3334,28400.0
2013-03-19 11:45:00,53.11,53.19,53.11,53.14,82000.0,37.3264,37.3826,37.3264,37.3475,82000.0
2013-03-19 11:50:00,53.13,53.21,53.09,53.1,108600.0,37.3405,37.3967,37.3124,37.3194,108600.0
2013-03-19 11:55:00,53.1,53.1,52.82,52.87,140200.0,37.3194,37.3194,37.1226,37.1577,140200.0
2013-03-19 12:00:00,52.86,52.99,52.85,52.94,68300.0,37.1507,37.2421,37.1437,37.2069,68300.0
2013-03-19 12:05:00,52.94,53.0,52.88,52.9,49900.0,37.2069,37.2491,37.1648,37.1788,49900.0
2013-03-19 12:10:00,52.89,52.92,52.82,52.89,46700.0,37.1718,37.1929,37.1226,37.1718,46700.0
2013-03-19 12:15:00,52.87,52.88,52.8,52.83,48000.0,37.1577,37.1648,37.1085,37.1296,48000.0
2013-03-19 12:20:00,52.83,53.09,52.83,53.07,40300.0,37.1296,37.3124,37.1296,37.2983,40300.0
2013-03-19 12:25:00,53.06,53.16,53.03,53.08,39000.0,37.2913,37.3616,37.2702,37.3053,39000.0
2013-03-19 12:30:00,53.05,53.06,52.94,52.98,51300.0,37.2842,37.2913,37.2069,37.2351,51300.0
2013-03-19 12:35:00,52.99,53.02,52.97,52.97,19600.0,37.2421,37.2632,37.228,37.228,19600.0
2013-03-19 12:40:00,52.96,53.0,52.93,52.94,17500.0,37.221,37.2491,37.1999,37.2069,17500.0
2013-03-19 12:45:00,52.93,52.96,52.83,52.83,28000.0,37.1999,37.221,37.1296,37.1296,28000.0
2013-03-19 12:50:00,52.85,52.88,52.83,52.87,38700.0,37.1437,37.1648,37.1296,37.1577,38700.0
2013-03-19 12:55:00,52.88,52.97,52.87,52.92,31500.0,37.1648,37.228,37.1577,37.1929,31500.0
2013-03-19 13:00:00,52.92,52.94,52.83,52.83,52500.0,37.1929,37.2069,37.1296,37.1296,52500.0
2013-03-19 13:05:00,52.82,52.92,52.81,52.83,35100.0,37.1226,37.1929,37.1156,37.1296,35100.0
2013-03-19 13:10:00,52.83,52.86,52.71,52.78,62800.0,37.1296,37.1507,37.0453,37.0945,62800.0
2013-03-19 13:15:00,52.79,52.79,52.62,52.62,48200.0,37.1015,37.1015,36.982,36.982,48200.0
2013-03-19 13:20:00,52.61,52.63,52.47,52.47,107100.0,36.975,36.9891,36.8766,36.8766,107100.0
2013-03-19 13:25:00,52.47,52.57,52.44,52.53,45800.0,36.8766,36.9469,36.8555,36.9188,45800.0
2013-03-19 13:30:00,52.52,52.55,52.38,52.49,134400.0,36.9118,36.9328,36.8134,36.8907,134400.0
2013-03-19 13:35:00,52.5,52.5,52.3,52.32,119200.0,36.8977,36.8977,36.7571,36.7712,119200.0
2013-03-19 13:40:00,52.33,52.33,52.25,52.26,69100.0,36.7782,36.7782,36.722,36.729,69100.0
2013-03-19 13:45:00,52.25,52.42,52.23,52.41,39700.0,36.722,36.8415,36.7079,36.8344,39700.0
2013-03-19 13:50:00,52.42,52.45,52.4,52.41,21100.0,36.8415,36.8626,36.8274,36.8344,21100.0
2013-03-19 13:55:00,52.4,52.59,52.4,52.58,54900.0,36.8274,36.961,36.8274,36.9539,54900.0
2013-03-19 14:00:00,52.57,52.71,52.57,52.6,60400.0,36.9469,37.0453,36.9469,36.968,60400.0
2013-03-19 14:05:00,52.6,52.71,52.53,52.71,47100.0,36.968,37.0453,36.9188,37.0453,47100.0
2013-03-19 14:10:00,52.71,52.72,52.64,52.65,34500.0,37.0453,37.0523,36.9961,37.0031,34500.0
2013-03-19 14:15:00,52.65,52.68,52.52,52.55,79300.0,37.0031,37.0242,36.9118,36.9328,79300.0
2013-03-19 14:20:00,52.55,52.79,52.54,52.78,93000.0,36.9328,37.1015,36.9258,37.0945,93000.0
2013-03-19 14:25:00,52.78,52.9,52.78,52.88,61000.0,37.0945,37.1788,37.0945,37.1648,61000.0
2013-03-19 14:30:00,52.87,52.94,52.84,52.87,60800.0,37.1577,37.2069,37.1367,37.1577,60800.0
2013-03-19 14:35:00,52.86,52.95,52.85,52.92,23900.0,37.1507,37.214,37.1437,37.1929,23900.0
2013-03-19 14:40:00,52.93,52.94,52.86,52.92,41100.0,37.1999,37.2069,37.1507,37.1929,41100.0
2013-03-19 14:45:00,52.92,52.93,52.83,52.9,31900.0,37.1929,37.1999,37.1296,37.1788,31900.0
2013-03-19 14:50:00,52.89,52.89,52.72,52.73,58400.0,37.1718,37.1718,37.0523,37.0593,58400.0
2013-03-19 14:55:00,52.74,52.81,52.71,52.75,53300.0,37.0664,37.1156,37.0453,37.0734,53300.0
2013-03-19 15:00:00,52.75,52.81,52.72,52.73,33300.0,37.0734,37.1156,37.0523,37.0593,33300.0
2013-03-19 15:05:00,52.72,52.8,52.66,52.79,60100.0,37.0523,37.1085,37.0102,37.1015,60100.0
2013-03-19 15:10:00,52.79,52.93,52.73,52.89,64900.0,37.1015,37.1999,37.0593,37.1718,64900.0
2013-03-19 15:15:00,52.9,52.94,52.8,52.83,105000.0,37.1788,37.2069,37.1085,37.1296,105000.0
2013-03-19 15:20:00,52.82,52.84,52.7,52.78,69300.0,37.1226,37.1367,37.0383,37.0945,69300.0
2013-03-19 15:25:00,52.79,52.81,52.7,52.76,48200.0,37.1015,37.1156,37.0383,37.0804,48200.0
2013-03-19 15:30:00,52.76,52.76,52.66,52.72,47300.0,37.0804,37.0804,37.0102,37.0523,47300.0
2013-03-19 15:35:00,52.73,52.82,52.7,52.76,53200.0,37.0593,37.1226,37.0383,37.0804,53200.0
2013-03-19 15:40:00,52.75,52.81,52.66,52.69,56000.0,37.0734,37.1156,37.0102,37.0312,56000.0
2013-03-19 15:45:00,52.69,52.7,52.6,52.65,107500.0,37.0312,37.0383,36.968,37.0031,107500.0
2013-03-19 15:50:00,52.66,52.79,52.66,52.75,117500.0,37.0102,37.1015,37.0102,37.0734,117500.0
2013-03-19 15:55:00,52.74,52.82,52.69,52.76,198600.0,37.0664,37.1226,37.0312,37.0804,198600.0
2013-03-20 09:30:00,53.06,53.47,53.05,53.31,172600.0,37.2913,37.5794,37.2842,37.467,172600.0
2013-03-20 09:35:00,53.35,53.62,53.27,53.49,164300.0,37.4951,37.6849,37.4389,37.5935,164300.0
2013-03-20 09:40:00,53.46,53.71,53.46,53.62,218500.0,37.5724,37.7481,37.5724,37.6849,218500.0
2013-03-20 09:45:00,53.63,53.7,53.59,53.69,134200.0,37.6919,37.7411,37.6638,37.734,134200.0
2013-03-20 09:50:00,53.69,53.85,53.6,53.85,234400.0,37.734,37.8465,37.6708,37.8465,234400.0
2013-03-20 09:55:00,53.81,53.9,53.79,53.86,155800.0,37.8184,37.8816,37.8043,37.8535,155800.0
2013-03-20 10:00:00,53.86,54.11,53.82,54.01,307400.0,37.8535,38.0292,37.8254,37.9589,307400.0
2013-03-20 10:05:00,54.02,54.08,53.97,54.02,131500.0,37.966,38.0081,37.9308,37.966,131500.0
2013-03-20 10:10:00,54.04,54.29,54.02,54.21,228400.0,37.98,38.1557,37.966,38.0995,228400.0
2013-03-20 10:15:00,54.21,54.36,54.2,54.3,153800.0,38.0995,38.2049,38.0925,38.1628,153800.0
2013-03-20 10:20:00,54.3,54.32,54.16,54.16,91400.0,38.1628,38.1768,38.0644,38.0644,91400.0
2013-03-20 10:25:00,54.16,54.19,54.12,54.17,80400.0,38.0644,38.0855,38.0363,38.0714,80400.0
2013-03-20 10:30:00,54.19,54.2,54.15,54.16,54300.0,38.0855,38.0925,38.0573,38.0644,54300.0
2013-03-20 10:35:00,54.15,54.2,54.08,54.18,135900.0,38.0573,38.0925,38.0081,38.0784,135900.0
2013-03-20 10:40:00,54.18,54.28,54.14,54.24,71000.0,38.0784,38.1487,38.0503,38.1206,71000.0
2013-03-20 10:45:00,54.23,54.24,54.15,54.18,41100.0,38.1136,38.1206,38.0573,38.0784,41100.0
2013-03-20 10:50:00,54.18,54.21,54.08,54.21,63800.0,38.0784,38.0995,38.0081,38.0995,63800.0
2013-03-20 10:55:00,54.21,54.36,54.21,54.3,97200.0,38.0995,38.2049,38.0995,38.1628,97200.0
2013-03-20 11:00:00,54.3,54.34,54.23,54.27,78100.0,38.1628,38.1909,38.1136,38.1417,78100.0
2013-03-20 11:05:00,54.27,54.27,54.15,54.26,119400.0,38.1417,38.1417,38.0573,38.1347,119400.0
2013-03-20 11:10:00,54.26,54.34,54.15,54.21,81800.0,38.1347,38.1909,38.0573,38.0995,81800.0
2013-03-20 11:15:00,54.19,54.24,54.12,54.14,43400.0,38.0855,38.1206,38.0363,38.0503,43400.0
2013-03-20 11:20:00,54.14,54.22,54.13,54.17,32400.0,38.0503,38.1065,38.0433,38.0714,32400.0
2013-03-20 11:25:00,54.18,54.29,54.17,54.28,46700.0,38.0784,38.1557,38.0714,38.1487,46700.0
2013-03-20 11:30:00,54.28,54.38,54.26,54.27,94200.0,38.1487,38.219,38.1347,38.1417,94200.0
2013-03-20 11:35:00,54.28,54.36,54.28,54.32,88400.0,38.1487,38.2049,38.1487,38.1768,88400.0
2013-03-20 11:40:00,54.33,54.37,54.27,54.36,84900.0,38.1838,38.212,38.1417,38.2049,84900.0
2013-03-20 11:45:00,54.34,54.36,54.29,54.32,34900.0,38.1909,38.2049,38.1557,38.1768,34900.0
2013-03-20 11:50:00,54.33,54.33,54.29,54.32,34200.0,38.1838,38.1838,38.1557,38.1768,34200.0
2013-03-20 11:55:00,54.31,54.37,54.3,54.32,39800.0,38.1698,38.212,38.1628,38.1768,39800.0
2013-03-20 12:00:00,54.32,54.36,54.29,54.32,23800.0,38.1768,38.2049,38.1557,38.1768,23800.0
2013-03-20 12:05:00,54.3,54.3,54.2,54.23,45100.0,38.1628,38.1628,38.0925,38.1136,45100.0
2013-03-20 12:10:00,54.24,54.3,54.22,54.24,74600.0,38.1206,38.1628,38.1065,38.1206,74600.0
2013-03-20 12:15:00,54.24,54.25,54.22,54.22,42000.0,38.1206,38.1276,38.1065,38.1065,42000.0
2013-03-20 12:20:00,54.22,54.25,54.21,54.23,35500.0,38.1065,38.1276,38.0995,38.1136,35500.0
2013-03-20 12:25:00,54.22,54.28,54.22,54.27,56000.0,38.1065,38.1487,38.1065,38.1417,56000.0
2013-03-20 12:30:00,54.27,54.28,54.19,54.23,43200.0,38.1417,38.1487,38.0855,38.1136,43200.0
2013-03-20 12:35:00,54.22,54.24,54.15,54.17,38600.0,38.1065,38.1206,38.0573,38.0714,38600.0
2013-03-20 12:40:00,54.18,54.27,54.18,54.26,38200.0,38.0784,38.1417,38.0784,38.1347,38200.0
2013-03-20 12:45:00,54.24,54.27,54.2,54.22,33300.0,38.1206,38.1417,38.0925,38.1065,33300.0
2013-03-20 12:50:00,54.22,54.25,54.2,54.21,29300.0,38.1065,38.1276,38.0925,38.0995,29300.0
2013-03-20 12:55:00,54.21,54.31,54.2,54.29,48200.0,38.0995,38.1698,38.0925,38.1557,48200.0
2013-03-20 13:00:00,54.28,54.28,54.2,54.23,49000.0,38.1487,38.1487,38.0925,38.1136,49000.0
2013-03-20 13:05:00,54.23,54.33,54.22,54.32,40700.0,38.1136,38.1838,38.1065,38.1768,40700.0
2013-03-20 13:10:00,54.29,54.35,54.28,54.34,46900.0,38.1557,38.1979,38.1487,38.1909,46900.0
2013-03-20 13:15:00,54.34,54.43,54.34,54.43,89800.0,38.1909,38.2541,38.1909,38.2541,89800.0
2013-03-20 13:20:00,54.43,54.48,54.37,54.45,95300.0,38.2541,38.2893,38.212,38.2682,95300.0
2013-03-20 13:25:00,54.45,54.45,54.4,54.44,38400.0,38.2682,38.2682,38.233,38.2612,38400.0
2013-03-20 13:30:00,54.44,54.51,54.44,54.49,93200.0,38.2612,38.3104,38.2612,38.2963,93200.0
2013-03-20 13:35:00,54.49,54.62,54.48,54.62,117100.0,38.2963,38.3877,38.2893,38.3877,117100.0
2013-03-20 13:40:00,54.62,54.71,54.6,54.67,118100.0,38.3877,38.4509,38.3736,38.4228,118100.0
2013-03-20 13:45:00,54.68,54.73,54.66,54.7,72300.0,38.4298,38.465,38.4158,38.4439,72300.0
2013-03-20 13:50:00,54.7,54.74,54.64,54.72,80600.0,38.4439,38.472,38.4017,38.4579,80600.0
2013-03-20 13:55:00,54.72,54.77,54.67,54.71,70800.0,38.4579,38.4931,38.4228,38.4509,70800.0
2013-03-20 14:00:00,54.7,54.72,54.57,54.67,51800.0,38.4439,38.4579,38.3525,38.4228,51800.0
2013-03-20 14:05:00,54.68,54.79,54.62,54.66,116500.0,38.4298,38.5071,38.3877,38.4158,116500.0
2013-03-20 14:10:00,54.66,54.77,54.66,54.77,59200.0,38.4158,38.4931,38.4158,38.4931,59200.0
2013-03-20 14:15:00,54.77,54.84,54.72,54.74,102900.0,38.4931,38.5423,38.4579,38.472,102900.0
2013-03-20 14:20:00,54.75,54.96,54.75,54.96,278800.0,38.479,38.6266,38.479,38.6266,278800.0
2013-03-20 14:25:00,54.95,55.1,54.92,55.03,323700.0,38.6196,38.725,38.5985,38.6758,323700.0
2013-03-20 14:30:00,55.01,55.03,54.85,54.85,177300.0,38.6618,38.6758,38.5493,38.5493,177300.0
2013-03-20 14:35:00,54.85,54.96,54.75,54.89,192700.0,38.5493,38.6266,38.479,38.5774,192700.0
2013-03-20 14:40:00,54.9,54.91,54.72,54.75,313800.0,38.5845,38.5915,38.4579,38.479,313800.0
2013-03-20 14:45:00,54.75,54.79,54.65,54.71,67400.0,38.479,38.5071,38.4087,38.4509,67400.0
2013-03-20 14:50:00,54.71,54.8,54.69,54.73,30800.0,38.4509,38.5142,38.4369,38.465,30800.0
2013-03-20 14:55:00,54.73,54.79,54.65,54.69,90900.0,38.465,38.5071,38.4087,38.4369,90900.0
2013-03-20 15:00:00,54.68,54.73,54.6,54.65,89200.0,38.4298,38.465,38.3736,38.4087,89200.0
2013-03-20 15:05:00,54.65,54.77,54.62,54.75,88600.0,38.4087,38.4931,38.3877,38.479,88600.0
2013-03-20 15:10:00,54.76,54.78,54.68,54.68,50300.0,38.4861,38.5001,38.4298,38.4298,50300.0
2013-03-20 15:15:00,54.68,54.72,54.62,54.69,51200.0,38.4298,38.4579,38.3877,38.4369,51200.0
2013-03-20 15:20:00,54.7,54.72,54.63,54.7,46900.0,38.4439,38.4579,38.3947,38.4439,46900.0
2013-03-20 15:25:00,54.7,54.74,54.64,54.66,84800.0,38.4439,38.472,38.4017,38.4158,84800.0
2013-03-20 15:30:00,54.67,54.7,54.63,54.64,84000.0,38.4228,38.4439,38.3947,38.4017,84000.0
2013-03-20 15:35:00,54.64,54.65,54.51,54.57,164100.0,38.4017,38.4087,38.3104,38.3525,164100.0
2013-03-20 15:40:00,54.56,54.68,54.53,54.65,111200.0,38.3455,38.4298,38.3244,38.4087,111200.0
2013-03-20 15:45:00,54.67,54.68,54.43,54.44,336200.0,38.4228,38.4298,38.2541,38.2612,336200.0
2013-03-20 15:50:00,54.44,54.44,54.27,54.31,284100.0,38.2612,38.2612,38.1417,38.1698,284100.0
2013-03-20 15:55:00,54.3,54.42,54.26,54.33,668700.0,38.1628,38.2471,38.1347,38.1838,668700.0
2013-03-21 09:30:00,54.19,54.8,54.03,54.68,211800.0,38.0855,38.5142,37.973,38.4298,211800.0
2013-03-21 09:35:00,54.65,54.78,54.58,54.77,94600.0,38.4087,38.5001,38.3596,38.4931,94600.0
2013-03-21 09:40:00,54.73,54.95,54.73,54.94,95300.0,38.465,38.6196,38.465,38.6126,95300.0
2013-03-21 09:45:00,54.93,54.93,54.51,54.52,112400.0,38.6055,38.6055,38.3104,38.3174,112400.0
2013-03-21 09:50:00,54.52,54.57,54.32,54.35,87100.0,38.3174,38.3525,38.1768,38.1979,87100.0
2013-03-21 09:55:00,54.33,54.65,54.33,54.59,62300.0,38.1838,38.4087,38.1838,38.3666,62300.0
2013-03-21 10:00:00,54.59,54.63,54.29,54.32,57400.0,38.3666,38.3947,38.1557,38.1768,57400.0
2013-03-21 10:05:00,54.33,54.33,54.04,54.13,125600.0,38.1838,38.1838,37.98,38.0433,125600.0
2013-03-21 10:10:00,54.14,54.15,54.05,54.06,69000.0,38.0503,38.0573,37.9871,37.9941,69000.0
2013-03-21 10:15:00,54.06,54.06,53.8,53.99,161900.0,37.9941,37.9941,37.8114,37.9449,161900.0
2013-03-21 10:20:00,53.97,54.11,53.9,54.09,62500.0,37.9308,38.0292,37.8816,38.0152,62500.0
2013-03-21 10:25:00,54.08,54.22,54.02,54.19,63500.0,38.0081,38.1065,37.966,38.0855,63500.0
2013-03-21 10:30:00,54.19,54.23,53.96,54.01,59600.0,38.0855,38.1136,37.9238,37.9589,59600.0
2013-03-21 10:35:00,54.01,54.17,54.01,54.06,65600.0,37.9589,38.0714,37.9589,37.9941,65600.0
2013-03-21 10:40:00,54.06,54.29,54.05,54.14,82600.0,37.9941,38.1557,37.9871,38.0503,82600.0
2013-03-21 10:45:00,54.15,54.27,54.11,54.11,25800.0,38.0573,38.1417,38.0292,38.0292,25800.0
2013-03-21 10:50:00,54.12,54.14,54.06,54.14,26900.0,38.0363,38.0503,37.9941,38.0503,26900.0
2013-03-21 10:55:00,54.13,54.2,54.1,54.2,23400.0,38.0433,38.0925,38.0222,38.0925,23400.0
2013-03-21 11:00:00,54.21,54.21,54.05,54.08,46800.0,38.0995,38.0995,37.9871,38.0081,46800.0
2013-03-21 11:05:00,54.09,54.13,54.05,54.13,23200.0,38.0152,38.0433,37.9871,38.0433,23200.0
2013-03-21 11:10:00,54.13,54.18,54.05,54.06,35300.0,38.0433,38.0784,37.9871,37.9941,35300.0
2013-03-21 11:15:00,54.06,54.36,54.06,54.34,60700.0,37.9941,38.2049,37.9941,38.1909,60700.0
2013-03-21 11:20:00,54.35,54.53,54.34,54.52,88900.0,38.1979,38.3244,38.1909,38.3174,88900.0
2013-03-21 11:25:00,54.54,54.56,54.45,54.45,46300.0,38.3314,38.3455,38.2682,38.2682,46300.0
2013-03-21 11:30:00,54.46,54.47,54.28,54.28,73200.0,38.2752,38.2822,38.1487,38.1487,73200.0
2013-03-21 11:35:00,54.28,54.31,54.23,54.26,30800.0,38.1487,38.1698,38.1136,38.1347,30800.0
2013-03-21 11:40:00,54.28,54.42,54.26,54.42,29700.0,38.1487,38.2471,38.1347,38.2471,29700.0
2013-03-21 11:45:00,54.42,54.49,54.29,54.3,33800.0,38.2471,38.2963,38.1557,38.1628,33800.0
2013-03-21 11:50:00,54.31,54.34,54.25,54.26,22400.0,38.1698,38.1909,38.1276,38.1347,22400.0
2013-03-21 11:55:00,54.24,54.26,54.18,54.19,22700.0,38.1206,38.1347,38.0784,38.0855,22700.0
2013-03-21 12:00:00,54.18,54.28,54.18,54.28,20300.0,38.0784,38.1487,38.0784,38.1487,20300.0
2013-03-21 12:05:00,54.27,54.28,54.18,54.21,14800.0,38.1417,38.1487,38.0784,38.0995,14800.0
2013-03-21 12:10:00,54.19,54.21,54.17,54.2,15200.0,38.0855,38.0995,38.0714,38.0925,15200.0
2013-03-21 12:15:00,54.21,54.21,54.11,54.16,14100.0,38.0995,38.0995,38.0292,38.0644,14100.0
2013-03-21 12:20:00,54.16,54.2,54.15,54.19,8400.0,38.0644,38.0925,38.0573,38.0855,8400.0
2013-03-21 12:25:00,54.2,54.2,54.15,54.16,11900.0,38.0925,38.0925,38.0573,38.0644,11900.0
2013-03-21 12:30:00,54.16,54.18,54.12,54.16,52900.0,38.0644,38.0784,38.0363,38.0644,52900.0
2013-03-21 12:35:00,54.16,54.31,54.15,54.24,34800.0,38.0644,38.1698,38.0573,38.1206,34800.0
2013-03-21 12:40:00,54.23,54.23,54.16,54.16,19100.0,38.1136,38.1136,38.0644,38.0644,19100.0
2013-03-21 12:45:00,54.17,54.24,54.14,54.19,23900.0,38.0714,38.1206,38.0503,38.0855,23900.0
2013-03-21 12:50:00,54.19,54.23,54.18,54.18,6500.0,38.0855,38.1136,38.0784,38.0784,6500.0
2013-03-21 12:55:00,54.18,54.22,54.17,54.17,6000.0,38.0784,38.1065,38.0714,38.0714,6000.0
2013-03-21 13:00:00,54.17,54.17,54.13,54.16,21200.0,38.0714,38.0714,38.0433,38.0644,21200.0
2013-03-21 13:05:00,54.14,54.16,54.12,54.12,20800.0,38.0503,38.0644,38.0363,38.0363,20800.0
2013-03-21 13:10:00,54.12,54.15,54.12,54.13,35200.0,38.0363,38.0573,38.0363,38.0433,35200.0
2013-03-21 13:15:00,54.12,54.13,54.08,54.11,40400.0,38.0363,38.0433,38.0081,38.0292,40400.0
2013-03-21 13:20:00,54.11,54.14,54.02,54.02,45200.0,38.0292,38.0503,37.966,37.966,45200.0
2013-03-21 13:25:00,54.01,54.06,54.0,54.0,32900.0,37.9589,37.9941,37.9519,37.9519,32900.0
2013-03-21 13:30:00,54.01,54.04,54.0,54.0,50400.0,37.9589,37.98,37.9519,37.9519,50400.0
2013-03-21 13:35:00,54.01,54.05,53.98,54.02,13000.0,37.9589,37.9871,37.9379,37.966,13000.0
2013-03-21 13:40:00,54.01,54.02,53.94,53.95,50200.0,37.9589,37.966,37.9098,37.9168,50200.0
2013-03-21 13:45:00,53.93,54.0,53.9,53.96,52900.0,37.9027,37.9519,37.8816,37.9238,52900.0
2013-03-21 13:50:00,53.94,53.96,53.93,53.95,17300.0,37.9098,37.9238,37.9027,37.9168,17300.0
2013-03-21 13:55:00,53.94,53.95,53.9,53.95,16400.0,37.9098,37.9168,37.8816,37.9168,16400.0
2013-03-21 14:00:00,53.96,53.96,53.89,53.93,90200.0,37.9238,37.9238,37.8746,37.9027,90200.0
2013-03-21 14:05:00,53.91,53.99,53.87,53.93,68900.0,37.8887,37.9449,37.8606,37.9027,68900.0
2013-03-21 14:10:00,53.94,54.18,53.92,54.03,40800.0,37.9098,38.0784,37.8957,37.973,40800.0
2013-03-21 14:15:00,54.02,54.05,53.96,54.04,16500.0,37.966,37.9871,37.9238,37.98,16500.0
2013-03-21 14:20:00,54.03,54.04,53.94,54.02,24200.0,37.973,37.98,37.9098,37.966,24200.0
2013-03-21 14:25:00,54.01,54.11,54.0,54.07,22600.0,37.9589,38.0292,37.9519,38.0011,22600.0
2013-03-21 14:30:00,54.07,54.17,54.03,54.1,39400.0,38.0011,38.0714,37.973,38.0222,39400.0
2013-03-21 14:35:00,54.1,54.15,54.05,54.09,42000.0,38.0222,38.0573,37.9871,38.0152,42000.0
2013-03-21 14:40:00,54.08,54.12,54.05,54.1,18900.0,38.0081,38.0363,37.9871,38.0222,18900.0
2013-03-21 14:45:00,54.11,54.12,54.03,54.03,22300.0,38.0292,38.0363,37.973,37.973,22300.0
2013-03-21 14:50:00,54.03,54.06,53.99,53.99,18000.0,37.973,37.9941,37.9449,37.9449,18000.0
2013-03-21 14:55:00,54.0,54.05,53.95,53.95,28500.0,37.9519,37.9871,37.9168,37.9168,28500.0
2013-03-21 15:00:00,53.96,54.05,53.94,53.98,38200.0,37.9238,37.9871,37.9098,37.9379,38200.0
2013-03-21 15:05:00,53.97,54.05,53.95,53.99,77100.0,37.9308,37.9871,37.9168,37.9449,77100.0
2013-03-21 15:10:00,53.98,53.99,53.92,53.93,50500.0,37.9379,37.9449,37.8957,37.9027,50500.0
2013-03-21 15:15:00,53.93,53.94,53.8,53.8,100800.0,37.9027,37.9098,37.8114,37.8114,100800.0
2013-03-21 15:20:00,53.81,53.91,53.81,53.9,55600.0,37.8184,37.8887,37.8184,37.8816,55600.0
2013-03-21 15:25:00,53.91,53.99,53.89,53.95,77200.0,37.8887,37.9449,37.8746,37.9168,77200.0
2013-03-21 15:30:00,53.97,54.02,53.95,53.99,94800.0,37.9308,37.966,37.9168,37.9449,94800.0
2013-03-21 15:35:00,53.98,54.0,53.91,53.97,69200.0,37.9379,37.9519,37.8887,37.9308,69200.0
2013-03-21 15:40:00,53.96,53.97,53.89,53.91,55400.0,37.9238,37.9308,37.8746,37.8887,55400.0
2013-03-21 15:45:00,53.91,53.91,53.85,53.89,93600.0,37.8887,37.8887,37.8465,37.8746,93600.0
2013-03-21 15:50:00,53.89,53.92,53.85,53.87,135400.0,37.8746,37.8957,37.8465,37.8606,135400.0
2013-03-21 15:55:00,53.87,53.88,53.79,53.82,190700.0,37.8606,37.8676,37.8043,37.8254,190700.0
2013-03-22 09:30:00,54.09,54.14,53.95,53.98,65600.0,38.0152,38.0503,37.9168,37.9379,65600.0
2013-03-22 09:35:00,53.98,54.02,53.77,53.9,96400.0,37.9379,37.966,37.7903,37.8816,96400.0
2013-03-22 09:40:00,53.88,53.89,53.66,53.7,61400.0,37.8676,37.8746,37.713,37.7411,61400.0
2013-03-22 09:45:00,53.7,53.83,53.7,53.7,31600.0,37.7411,37.8324,37.7411,37.7411,31600.0
2013-03-22 09:50:00,53.73,54.1,53.71,54.01,45800.0,37.7622,38.0222,37.7481,37.9589,45800.0
2013-03-22 09:55:00,54.04,54.04,53.74,53.85,47300.0,37.98,37.98,37.7692,37.8465,47300.0
2013-03-22 10:00:00,53.86,54.0,53.86,53.9,27700.0,37.8535,37.9519,37.8535,37.8816,27700.0
2013-03-22 10:05:00,53.92,53.99,53.87,53.93,46700.0,37.8957,37.9449,37.8606,37.9027,46700.0
2013-03-22 10:10:00,53.96,54.02,53.93,53.97,37300.0,37.9238,37.966,37.9027,37.9308,37300.0
2013-03-22 10:15:00,53.96,53.99,53.89,53.9,29500.0,37.9238,37.9449,37.8746,37.8816,29500.0
2013-03-22 10:20:00,53.91,53.95,53.86,53.86,40100.0,37.8887,37.9168,37.8535,37.8535,40100.0
2013-03-22 10:25:00,53.86,53.87,53.8,53.85,37100.0,37.8535,37.8606,37.8114,37.8465,37100.0
2013-03-22 10:30:00,53.85,54.0,53.78,53.86,32000.0,37.8465,37.9519,37.7973,37.8535,32000.0
2013-03-22 10:35:00,53.86,54.0,53.86,54.0,22300.0,37.8535,37.9519,37.8535,37.9519,22300.0
2013-03-22 10:40:00,54.0,54.02,53.94,53.97,35300.0,37.9519,37.966,37.9098,37.9308,35300.0
2013-03-22 10:45:00,53.94,54.0,53.88,53.9,28000.0,37.9098,37.9519,37.8676,37.8816,28000.0
2013-03-22 10:50:00,53.91,53.94,53.83,53.83,25400.0,37.8887,37.9098,37.8324,37.8324,25400.0
2013-03-22 10:55:00,53.84,53.98,53.84,53.97,20300.0,37.8395,37.9379,37.8395,37.9308,20300.0
2013-03-22 11:00:00,53.96,54.02,53.93,54.0,56400.0,37.9238,37.966,37.9027,37.9519,56400.0
2013-03-22 11:05:00,54.01,54.01,53.93,53.94,14000.0,37.9589,37.9589,37.9027,37.9098,14000.0
2013-03-22 11:10:00,53.95,54.02,53.9,53.92,16900.0,37.9168,37.966,37.8816,37.8957,16900.0
2013-03-22 11:15:00,53.94,54.02,53.92,54.01,21800.0,37.9098,37.966,37.8957,37.9589,21800.0
2013-03-22 11:20:00,54.0,54.0,53.87,53.93,13700.0,37.9519,37.9519,37.8606,37.9027,13700.0
2013-03-22 11:25:00,53.95,54.01,53.94,53.94,14700.0,37.9168,37.9589,37.9098,37.9098,14700.0
2013-03-22 11:30:00,53.94,53.94,53.88,53.9,29500.0,37.9098,37.9098,37.8676,37.8816,29500.0
2013-03-22 11:35:00,53.89,53.89,53.81,53.83,17600.0,37.8746,37.8746,37.8184,37.8324,17600.0
2013-03-22 11:40:00,53.84,53.89,53.8,53.86,14400.0,37.8395,37.8746,37.8114,37.8535,14400.0
2013-03-22 11:45:00,53.83,53.89,53.83,53.86,9200.0,37.8324,37.8746,37.8324,37.8535,9200.0
2013-03-22 11:50:00,53.86,53.89,53.85,53.85,17600.0,37.8535,37.8746,37.8465,37.8465,17600.0
2013-03-22 11:55:00,53.85,53.87,53.8,53.83,21900.0,37.8465,37.8606,37.8114,37.8324,21900.0
2013-03-22 12:00:00,53.84,53.84,53.77,53.77,13800.0,37.8395,37.8395,37.7903,37.7903,13800.0
2013-03-22 12:05:00,53.77,53.91,53.76,53.87,50100.0,37.7903,37.8887,37.7832,37.8606,50100.0
2013-03-22 12:10:00,53.86,53.94,53.8,53.82,43700.0,37.8535,37.9098,37.8114,37.8254,43700.0
2013-03-22 12:15:00,53.83,53.94,53.83,53.93,45600.0,37.8324,37.9098,37.8324,37.9027,45600.0
2013-03-22 12:20:00,53.92,53.92,53.84,53.88,64000.0,37.8957,37.8957,37.8395,37.8676,64000.0
2013-03-22 12:25:00,53.88,53.96,53.87,53.95,81400.0,37.8676,37.9238,37.8606,37.9168,81400.0
2013-03-22 12:30:00,53.96,54.02,53.94,54.01,45800.0,37.9238,37.966,37.9098,37.9589,45800.0
2013-03-22 12:35:00,54.01,54.04,54.0,54.01,48000.0,37.9589,37.98,37.9519,37.9589,48000.0
2013-03-22 12:40:00,54.01,54.01,53.91,53.95,19300.0,37.9589,37.9589,37.8887,37.9168,19300.0
2013-03-22 12:45:00,53.93,53.94,53.88,53.93,12100.0,37.9027,37.9098,37.8676,37.9027,12100.0
2013-03-22 12:50:00,53.93,54.02,53.91,54.0,88300.0,37.9027,37.966,37.8887,37.9519,88300.0
2013-03-22 12:55:00,53.99,54.07,53.99,54.07,25700.0,37.9449,38.0011,37.9449,38.0011,25700.0
2013-03-22 13:00:00,54.07,54.12,54.04,54.12,44000.0,38.0011,38.0363,37.98,38.0363,44000.0
2013-03-22 13:05:00,54.11,54.21,54.09,54.21,50500.0,38.0292,38.0995,38.0152,38.0995,50500.0
2013-03-22 13:10:00,54.21,54.23,54.2,54.21,28300.0,38.0995,38.1136,38.0925,38.0995,28300.0
2013-03-22 13:15:00,54.22,54.28,54.22,54.23,38500.0,38.1065,38.1487,38.1065,38.1136,38500.0
2013-03-22 13:20:00,54.24,54.25,54.19,54.2,28800.0,38.1206,38.1276,38.0855,38.0925,28800.0
2013-03-22 13:25:00,54.2,54.26,54.18,54.19,50800.0,38.0925,38.1347,38.0784,38.0855,50800.0
2013-03-22 13:30:00,54.18,54.22,54.15,54.2,17000.0,38.0784,38.1065,38.0573,38.0925,17000.0
2013-03-22 13:35:00,54.19,54.19,54.09,54.11,28100.0,38.0855,38.0855,38.0152,38.0292,28100.0
2013-03-22 13:40:00,54.11,54.13,54.09,54.09,21300.0,38.0292,38.0433,38.0152,38.0152,21300.0
2013-03-22 13:45:00,54.08,54.16,54.06,54.16,34300.0,38.0081,38.0644,37.9941,38.0644,34300.0
2013-03-22 13:50:00,54.16,54.17,54.11,54.11,12800.0,38.0644,38.0714,38.0292,38.0292,12800.0
2013-03-22 13:55:00,54.11,54.12,54.05,54.09,32200.0,38.0292,38.0363,37.9871,38.0152,32200.0
2013-03-22 14:00:00,54.09,54.1,54.01,54.04,27200.0,38.0152,38.0222,37.9589,37.98,27200.0
2013-03-22 14:05:00,54.05,54.06,54.02,54.04,14700.0,37.9871,37.9941,37.966,37.98,14700.0
2013-03-22 14:10:00,54.04,54.07,54.01,54.06,17100.0,37.98,38.0011,37.9589,37.9941,17100.0
2013-03-22 14:15:00,54.05,54.07,54.02,54.06,12300.0,37.9871,38.0011,37.966,37.9941,12300.0
2013-03-22 14:20:00,54.06,54.21,54.05,54.21,55300.0,37.9941,38.0995,37.9871,38.0995,55300.0
2013-03-22 14:25:00,54.2,54.2,54.1,54.14,28900.0,38.0925,38.0925,38.0222,38.0503,28900.0
2013-03-22 14:30:00,54.14,54.14,54.06,54.11,16900.0,38.0503,38.0503,37.9941,38.0292,16900.0
2013-03-22 14:35:00,54.12,54.15,54.1,54.15,17000.0,38.0363,38.0573,38.0222,38.0573,17000.0
2013-03-22 14:40:00,54.15,54.2,54.15,54.17,27900.0,38.0573,38.0925,38.0573,38.0714,27900.0
2013-03-22 14:45:00,54.16,54.18,54.09,54.13,27600.0,38.0644,38.0784,38.0152,38.0433,27600.0
2013-03-22 14:50:00,54.14,54.14,54.06,54.08,23700.0,38.0503,38.0503,37.9941,38.0081,23700.0
2013-03-22 14:55:00,54.07,54.09,54.05,54.08,24300.0,38.0011,38.0152,37.9871,38.0081,24300.0
2013-03-22 15:00:00,54.08,54.12,54.03,54.05,50400.0,38.0081,38.0363,37.973,37.9871,50400.0
2013-03-22 15:05:00,54.05,54.05,53.95,53.96,114000.0,37.9871,37.9871,37.9168,37.9238,114000.0
2013-03-22 15:10:00,53.95,53.96,53.93,53.95,32200.0,37.9168,37.9238,37.9027,37.9168,32200.0
2013-03-22 15:15:00,53.94,53.94,53.85,53.87,58200.0,37.9098,37.9098,37.8465,37.8606,58200.0
2013-03-22 15:20:00,53.86,53.88,53.84,53.87,39300.0,37.8535,37.8676,37.8395,37.8606,39300.0
2013-03-22 15:25:00,53.86,53.88,53.84,53.87,31300.0,37.8535,37.8676,37.8395,37.8606,31300.0
2013-03-22 15:30:00,53.86,53.89,53.86,53.88,22300.0,37.8535,37.8746,37.8535,37.8676,22300.0
2013-03-22 15:35:00,53.88,53.93,53.82,53.82,73100.0,37.8676,37.9027,37.8254,37.8254,73100.0
2013-03-22 15:40:00,53.82,53.86,53.77,53.81,46600.0,37.8254,37.8535,37.7903,37.8184,46600.0
2013-03-22 15:45:00,53.8,53.87,53.75,53.77,93100.0,37.8114,37.8606,37.7762,37.7903,93100.0
2013-03-22 15:50:00,53.77,53.86,53.76,53.83,123200.0,37.7903,37.8535,37.7832,37.8324,123200.0
2013-03-22 15:55:00,53.82,53.85,53.78,53.84,161100.0,37.8254,37.8465,37.7973,37.8395,161100.0
2013-03-25 09:30:00,54.41,54.74,54.25,54.66,249400.0,38.2401,38.472,38.1276,38.4158,249400.0
2013-03-25 09:35:00,54.66,54.84,54.59,54.64,164200.0,38.4158,38.5423,38.3666,38.4017,164200.0
2013-03-25 09:40:00,54.68,54.87,54.65,54.79,97800.0,38.4298,38.5634,38.4087,38.5071,97800.0
2013-03-25 09:45:00,54.79,54.83,54.74,54.8,63700.0,38.5071,38.5353,38.472,38.5142,63700.0
2013-03-25 09:50:00,54.8,55.1,54.79,55.06,202900.0,38.5142,38.725,38.5071,38.6969,202900.0
2013-03-25 09:55:00,55.06,55.34,55.05,55.32,185700.0,38.6969,38.8937,38.6899,38.8796,185700.0
2013-03-25 10:00:00,55.33,55.46,55.27,55.35,210500.0,38.8867,38.978,38.8445,38.9007,210500.0
2013-03-25 10:05:00,55.39,55.79,55.37,55.62,396900.0,38.9288,39.21,38.9148,39.0905,396900.0
2013-03-25 10:10:00,55.61,55.69,55.31,55.31,272300.0,39.0834,39.1397,38.8726,38.8726,272300.0
2013-03-25 10:15:00,55.29,55.41,55.28,55.33,87500.0,38.8585,38.9429,38.8515,38.8867,87500.0
2013-03-25 10:20:00,55.33,55.47,55.18,55.18,123800.0,38.8867,38.9851,38.7812,38.7812,123800.0
2013-03-25 10:25:00,55.2,55.21,54.94,55.13,215800.0,38.7953,38.8023,38.6126,38.7461,215800.0
2013-03-25 10:30:00,55.12,55.26,55.11,55.17,140900.0,38.7391,38.8375,38.732,38.7742,140900.0
2013-03-25 10:35:00,55.16,55.18,55.02,55.1,95500.0,38.7672,38.7812,38.6688,38.725,95500.0
2013-03-25 10:40:00,55.09,55.21,55.08,55.2,94700.0,38.718,38.8023,38.711,38.7953,94700.0
2013-03-25 10:45:00,55.2,55.2,55.14,55.17,58600.0,38.7953,38.7953,38.7531,38.7742,58600.0
2013-03-25 10:50:00,55.17,55.17,55.01,55.05,61000.0,38.7742,38.7742,38.6618,38.6899,61000.0
2013-03-25 10:55:00,55.04,55.09,54.87,55.09,131100.0,38.6828,38.718,38.5634,38.718,131100.0
2013-03-25 11:00:00,55.08,55.12,54.89,55.04,68700.0,38.711,38.7391,38.5774,38.6828,68700.0
2013-03-25 11:05:00,55.02,55.12,54.94,55.01,79000.0,38.6688,38.7391,38.6126,38.6618,79000.0
2013-03-25 11:10:00,55.03,55.05,54.94,54.98,58600.0,38.6758,38.6899,38.6126,38.6407,58600.0
2013-03-25 11:15:00,54.98,54.98,54.69,54.76,98900.0,38.6407,38.6407,38.4369,38.4861,98900.0
2013-03-25 11:20:00,54.72,54.8,54.7,54.76,51300.0,38.4579,38.5142,38.4439,38.4861,51300.0
2013-03-25 11:25:00,54.76,54.79,54.72,54.74,32800.0,38.4861,38.5071,38.4579,38.472,32800.0
2013-03-25 11:30:00,54.74,54.97,54.73,54.96,96300.0,38.472,38.6336,38.465,38.6266,96300.0
2013-03-25 11:35:00,54.93,55.01,54.9,54.97,54000.0,38.6055,38.6618,38.5845,38.6336,54000.0
2013-03-25 11:40:00,54.96,55.0,54.89,54.95,53800.0,38.6266,38.6547,38.5774,38.6196,53800.0
2013-03-25 11:45:00,54.95,54.95,54.76,54.86,178500.0,38.6196,38.6196,38.4861,38.5563,178500.0
2013-03-25 11:50:00,54.88,54.9,54.79,54.9,78900.0,38.5704,38.5845,38.5071,38.5845,78900.0
2013-03-25 11:55:00,54.91,54.94,54.81,54.92,37000.0,38.5915,38.6126,38.5212,38.5985,37000.0
2013-03-25 12:00:00,54.91,54.95,54.81,54.84,27700.0,38.5915,38.6196,38.5212,38.5423,27700.0
2013-03-25 12:05:00,54.83,54.88,54.7,54.7,74200.0,38.5353,38.5704,38.4439,38.4439,74200.0
2013-03-25 12:10:00,54.7,54.7,54.51,54.66,108000.0,38.4439,38.4439,38.3104,38.4158,108000.0
2013-03-25 12:15:00,54.67,54.71,54.64,54.7,36200.0,38.4228,38.4509,38.4017,38.4439,36200.0
2013-03-25 12:20:00,54.68,54.71,54.57,54.6,21900.0,38.4298,38.4509,38.3525,38.3736,21900.0
2013-03-25 12:25:00,54.58,54.6,54.49,54.52,44400.0,38.3596,38.3736,38.2963,38.3174,44400.0
2013-03-25 12:30:00,54.5,54.63,54.48,54.61,33300.0,38.3033,38.3947,38.2893,38.3806,33300.0
2013-03-25 12:35:00,54.59,54.78,54.59,54.76,45000.0,38.3666,38.5001,38.3666,38.4861,45000.0
2013-03-25 12:40:00,54.76,54.76,54.68,54.7,33200.0,38.4861,38.4861,38.4298,38.4439,33200.0
2013-03-25 12:45:00,54.7,54.71,54.56,54.57,61200.0,38.4439,38.4509,38.3455,38.3525,61200.0
2013-03-25 12:50:00,54.58,54.6,54.45,54.5,40500.0,38.3596,38.3736,38.2682,38.3033,40500.0
2013-03-25 12:55:00,54.51,54.53,54.43,54.44,46800.0,38.3104,38.3244,38.2541,38.2612,46800.0
2013-03-25 13:00:00,54.43,54.45,54.37,54.4,55300.0,38.2541,38.2682,38.212,38.233,55300.0
2013-03-25 13:05:00,54.41,54.45,54.32,54.34,42300.0,38.2401,38.2682,38.1768,38.1909,42300.0
2013-03-25 13:10:00,54.35,54.41,54.33,54.33,27600.0,38.1979,38.2401,38.1838,38.1838,27600.0
2013-03-25 13:15:00,54.34,54.39,54.31,54.33,35800.0,38.1909,38.226,38.1698,38.1838,35800.0
2013-03-25 13:20:00,54.34,54.58,54.34,54.55,70200.0,38.1909,38.3596,38.1909,38.3385,70200.0
2013-03-25 13:25:00,54.54,54.78,54.53,54.7,93700.0,38.3314,38.5001,38.3244,38.4439,93700.0
2013-03-25 13:30:00,54.7,54.73,54.67,54.7,22900.0,38.4439,38.465,38.4228,38.4439,22900.0
2013-03-25 13:35:00,54.7,54.7,54.62,54.64,30400.0,38.4439,38.4439,38.3877,38.4017,30400.0
2013-03-25 13:40:00,54.63,54.75,54.61,54.75,54600.0,38.3947,38.479,38.3806,38.479,54600.0
2013-03-25 13:45:00,54.76,54.92,54.76,54.85,60300.0,38.4861,38.5985,38.4861,38.5493,60300.0
2013-03-25 13:50:00,54.86,55.0,54.86,54.94,75300.0,38.5563,38.6547,38.5563,38.6126,75300.0
2013-03-25 13:55:00,54.95,55.06,54.84,54.84,76700.0,38.6196,38.6969,38.5423,38.5423,76700.0
2013-03-25 14:00:00,54.84,54.87,54.73,54.75,53400.0,38.5423,38.5634,38.465,38.479,53400.0
2013-03-25 14:05:00,54.77,55.03,54.77,54.96,51100.0,38.4931,38.6758,38.4931,38.6266,51100.0
2013-03-25 14:10:00,54.98,55.01,54.87,54.9,72300.0,38.6407,38.6618,38.5634,38.5845,72300.0
2013-03-25 14:15:00,54.92,54.96,54.85,54.88,35800.0,38.5985,38.6266,38.5493,38.5704,35800.0
2013-03-25 14:20:00,54.86,54.96,54.85,54.85,24700.0,38.5563,38.6266,38.5493,38.5493,24700.0
2013-03-25 14:25:00,54.85,54.87,54.76,54.8,33400.0,38.5493,38.5634,38.4861,38.5142,33400.0
2013-03-25 14:30:00,54.79,54.8,54.7,54.72,22400.0,38.5071,38.5142,38.4439,38.4579,22400.0
2013-03-25 14:35:00,54.72,54.77,54.66,54.74,28400.0,38.4579,38.4931,38.4158,38.472,28400.0
2013-03-25 14:40:00,54.74,54.75,54.65,54.7,35700.0,38.472,38.479,38.4087,38.4439,35700.0
2013-03-25 14:45:00,54.7,54.76,54.67,54.67,36000.0,38.4439,38.4861,38.4228,38.4228,36000.0
2013-03-25 14:50:00,54.67,54.74,54.67,54.71,24300.0,38.4228,38.472,38.4228,38.4509,24300.0
2013-03-25 14:55:00,54.73,54.75,54.7,54.75,20000.0,38.465,38.479,38.4439,38.479,20000.0
2013-03-25 15:00:00,54.75,54.75,54.65,54.73,29200.0,38.479,38.479,38.4087,38.465,29200.0
2013-03-25 15:05:00,54.73,54.73,54.6,54.64,35600.0,38.465,38.465,38.3736,38.4017,35600.0
2013-03-25 15:10:00,54.63,54.74,54.62,54.67,22000.0,38.3947,38.472,38.3877,38.4228,22000.0
2013-03-25 15:15:00,54.67,54.74,54.62,54.62,34400.0,38.4228,38.472,38.3877,38.3877,34400.0
2013-03-25 15:20:00,54.62,54.64,54.47,54.51,92500.0,38.3877,38.4017,38.2822,38.3104,92500.0
2013-03-25 15:25:00,54.51,54.51,54.39,54.44,75600.0,38.3104,38.3104,38.226,38.2612,75600.0
2013-03-25 15:30:00,54.44,54.6,54.43,54.53,78500.0,38.2612,38.3736,38.2541,38.3244,78500.0
2013-03-25 15:35:00,54.54,54.68,54.52,54.64,77700.0,38.3314,38.4298,38.3174,38.4017,77700.0
2013-03-25 15:40:00,54.64,54.65,54.52,54.55,103700.0,38.4017,38.4087,38.3174,38.3385,103700.0
2013-03-25 15:45:00,54.55,54.59,54.48,54.54,182100.0,38.3385,38.3666,38.2893,38.3314,182100.0
2013-03-25 15:50:00,54.53,54.59,54.49,54.57,205000.0,38.3244,38.3666,38.2963,38.3525,205000.0
2013-03-25 15:55:00,54.54,54.57,54.51,54.52,267800.0,38.3314,38.3525,38.3104,38.3174,267800.0
2013-03-26 09:30:00,55.37,55.65,55.19,55.56,310600.0,38.9148,39.1116,38.7883,39.0483,310600.0
2013-03-26 09:35:00,55.54,55.57,55.29,55.4,131400.0,39.0343,39.0553,38.8585,38.9359,131400.0
2013-03-26 09:40:00,55.38,55.6,55.35,55.39,101900.0,38.9218,39.0764,38.9007,38.9288,101900.0
2013-03-26 09:45:00,55.39,55.53,55.38,55.44,97000.0,38.9288,39.0272,38.9218,38.964,97000.0
2013-03-26 09:50:00,55.4,55.52,55.38,55.39,71400.0,38.9359,39.0202,38.9218,38.9288,71400.0
2013-03-26 09:55:00,55.38,55.4,55.3,55.4,60100.0,38.9218,38.9359,38.8656,38.9359,60100.0
2013-03-26 10:00:00,55.39,55.4,55.15,55.34,160500.0,38.9288,38.9359,38.7602,38.8937,160500.0
2013-03-26 10:05:00,55.31,55.45,55.31,55.39,120700.0,38.8726,38.971,38.8726,38.9288,120700.0
2013-03-26 10:10:00,55.38,55.44,55.18,55.25,199000.0,38.9218,38.964,38.7812,38.8304,199000.0
2013-03-26 10:15:00,55.24,55.26,54.98,55.16,184200.0,38.8234,38.8375,38.6407,38.7672,184200.0
2013-03-26 10:20:00,55.17,55.23,55.13,55.16,67200.0,38.7742,38.8164,38.7461,38.7672,67200.0
2013-03-26 10:25:00,55.17,55.28,55.15,55.2,77700.0,38.7742,38.8515,38.7602,38.7953,77700.0
2013-03-26 10:30:00,55.2,55.35,55.18,55.23,126200.0,38.7953,38.9007,38.7812,38.8164,126200.0
2013-03-26 10:35:00,55.23,55.29,55.2,55.21,67500.0,38.8164,38.8585,38.7953,38.8023,67500.0
2013-03-26 10:40:00,55.21,55.28,55.1,55.18,82700.0,38.8023,38.8515,38.725,38.7812,82700.0
2013-03-26 10:45:00,55.19,55.23,55.13,55.21,53100.0,38.7883,38.8164,38.7461,38.8023,53100.0
2013-03-26 10:50:00,55.21,55.4,55.21,55.37,99300.0,38.8023,38.9359,38.8023,38.9148,99300.0
2013-03-26 10:55:00,55.37,55.46,55.36,55.44,75500.0,38.9148,38.978,38.9077,38.964,75500.0
2013-03-26 11:00:00,55.45,55.59,55.45,55.53,160400.0,38.971,39.0694,38.971,39.0272,160400.0
2013-03-26 11:05:00,55.52,55.53,55.39,55.4,77200.0,39.0202,39.0272,38.9288,38.9359,77200.0
2013-03-26 11:10:00,55.39,55.49,55.35,55.42,54200.0,38.9288,38.9991,38.9007,38.9499,54200.0
2013-03-26 11:15:00,55.42,55.52,55.38,55.51,168200.0,38.9499,39.0202,38.9218,39.0132,168200.0
2013-03-26 11:20:00,55.51,55.57,55.46,55.53,67900.0,39.0132,39.0553,38.978,39.0272,67900.0
2013-03-26 11:25:00,55.54,55.8,55.54,55.7,217700.0,39.0343,39.217,39.0343,39.1467,217700.0
2013-03-26 11:30:00,55.69,55.84,55.65,55.81,141100.0,39.1397,39.2451,39.1116,39.224,141100.0
2013-03-26 11:35:00,55.77,55.84,55.74,55.75,152300.0,39.1959,39.2451,39.1748,39.1818,152300.0
2013-03-26 11:40:00,55.78,56.02,55.78,55.99,213500.0,39.2029,39.3716,39.2029,39.3505,213500.0
2013-03-26 11:45:00,55.97,55.97,55.84,55.95,51900.0,39.3365,39.3365,39.2451,39.3224,51900.0
2013-03-26 11:50:00,55.94,56.02,55.81,55.84,151400.0,39.3154,39.3716,39.224,39.2451,151400.0
2013-03-26 11:55:00,55.86,55.93,55.8,55.88,49300.0,39.2592,39.3083,39.217,39.2732,49300.0
2013-03-26 12:00:00,55.87,55.93,55.82,55.82,44700.0,39.2662,39.3083,39.231,39.231,44700.0
2013-03-26 12:05:00,55.83,55.88,55.8,55.84,150400.0,39.2381,39.2732,39.217,39.2451,150400.0
2013-03-26 12:10:00,55.84,55.85,55.8,55.82,32200.0,39.2451,39.2521,39.217,39.231,32200.0
2013-03-26 12:15:00,55.82,56.04,55.81,56.03,81100.0,39.231,39.3857,39.224,39.3786,81100.0
2013-03-26 12:20:00,56.02,56.04,55.88,55.93,61200.0,39.3716,39.3857,39.2732,39.3083,61200.0
2013-03-26 12:25:00,55.93,56.04,55.9,56.02,65500.0,39.3083,39.3857,39.2873,39.3716,65500.0
2013-03-26 12:30:00,56.01,56.11,56.0,56.1,104500.0,39.3646,39.4349,39.3575,39.4278,104500.0
2013-03-26 12:35:00,56.1,56.11,55.98,56.08,91500.0,39.4278,39.4349,39.3435,39.4138,91500.0
2013-03-26 12:40:00,56.08,56.12,55.96,56.1,99500.0,39.4138,39.4419,39.3294,39.4278,99500.0
2013-03-26 12:45:00,56.11,56.26,56.11,56.19,140200.0,39.4349,39.5403,39.4349,39.4911,140200.0
2013-03-26 12:50:00,56.18,56.33,56.16,56.31,121700.0,39.4841,39.5895,39.47,39.5754,121700.0
2013-03-26 12:55:00,56.31,56.41,56.24,56.25,135000.0,39.5754,39.6457,39.5262,39.5332,135000.0
2013-03-26 13:00:00,56.26,56.38,56.22,56.36,107100.0,39.5403,39.6246,39.5122,39.6106,107100.0
2013-03-26 13:05:00,56.37,56.48,56.36,56.39,143400.0,39.6176,39.6949,39.6106,39.6316,143400.0
2013-03-26 13:10:00,56.4,56.44,56.36,56.38,58700.0,39.6387,39.6668,39.6106,39.6246,58700.0
2013-03-26 13:15:00,56.37,56.48,56.36,56.47,67400.0,39.6176,39.6949,39.6106,39.6879,67400.0
2013-03-26 13:20:00,56.47,56.5,56.36,56.43,85300.0,39.6879,39.709,39.6106,39.6598,85300.0
2013-03-26 13:25:00,56.42,56.42,56.28,56.33,86000.0,39.6527,39.6527,39.5543,39.5895,86000.0
2013-03-26 13:30:00,56.32,56.4,56.26,56.36,101300.0,39.5824,39.6387,39.5403,39.6106,101300.0
2013-03-26 13:35:00,56.35,56.49,56.35,56.47,74100.0,39.6035,39.7019,39.6035,39.6879,74100.0
2013-03-26 13:40:00,56.46,56.47,56.37,56.4,66700.0,39.6808,39.6879,39.6176,39.6387,66700.0
2013-03-26 13:45:00,56.41,56.41,56.29,56.33,54900.0,39.6457,39.6457,39.5614,39.5895,54900.0
2013-03-26 13:50:00,56.33,56.46,56.33,56.45,68700.0,39.5895,39.6808,39.5895,39.6738,68700.0
2013-03-26 13:55:00,56.46,56.5,56.45,56.47,85100.0,39.6808,39.709,39.6738,39.6879,85100.0
2013-03-26 14:00:00,56.47,56.48,56.42,56.44,43700.0,39.6879,39.6949,39.6527,39.6668,43700.0
2013-03-26 14:05:00,56.44,56.46,56.43,56.46,39800.0,39.6668,39.6808,39.6598,39.6808,39800.0
2013-03-26 14:10:00,56.46,56.49,56.4,56.47,66400.0,39.6808,39.7019,39.6387,39.6879,66400.0
2013-03-26 14:15:00,56.47,56.66,56.42,56.66,205200.0,39.6879,39.8214,39.6527,39.8214,205200.0
2013-03-26 14:20:00,56.68,56.71,56.61,56.64,135500.0,39.8355,39.8565,39.7863,39.8073,135500.0
2013-03-26 14:25:00,56.63,56.72,56.58,56.66,143800.0,39.8003,39.8636,39.7652,39.8214,143800.0
2013-03-26 14:30:00,56.66,56.68,56.62,56.64,97200.0,39.8214,39.8355,39.7933,39.8073,97200.0
2013-03-26 14:35:00,56.65,56.66,56.58,56.6,70800.0,39.8144,39.8214,39.7652,39.7792,70800.0
2013-03-26 14:40:00,56.62,56.62,56.48,56.53,96300.0,39.7933,39.7933,39.6949,39.73,96300.0
2013-03-26 14:45:00,56.53,56.58,56.49,56.56,68200.0,39.73,39.7652,39.7019,39.7511,68200.0
2013-03-26 14:50:00,56.56,56.59,56.53,56.55,135900.0,39.7511,39.7722,39.73,39.7441,135900.0
2013-03-26 14:55:00,56.55,56.68,56.55,56.66,142400.0,39.7441,39.8355,39.7441,39.8214,142400.0
2013-03-26 15:00:00,56.66,56.72,56.66,56.7,67700.0,39.8214,39.8636,39.8214,39.8495,67700.0
2013-03-26 15:05:00,56.7,56.78,56.7,56.72,96300.0,39.8495,39.9057,39.8495,39.8636,96300.0
2013-03-26 15:10:00,56.71,56.83,56.7,56.77,133100.0,39.8565,39.9409,39.8495,39.8987,133100.0
2013-03-26 15:15:00,56.76,56.76,56.61,56.71,79100.0,39.8917,39.8917,39.7863,39.8565,79100.0
2013-03-26 15:20:00,56.72,56.73,56.55,56.55,89700.0,39.8636,39.8706,39.7441,39.7441,89700.0
2013-03-26 15:25:00,56.56,56.68,56.54,56.58,92700.0,39.7511,39.8355,39.7371,39.7652,92700.0
2013-03-26 15:30:00,56.6,56.63,56.53,56.54,90000.0,39.7792,39.8003,39.73,39.7371,90000.0
2013-03-26 15:35:00,56.54,56.55,56.47,56.54,106200.0,39.7371,39.7441,39.6879,39.7371,106200.0
2013-03-26 15:40:00,56.55,56.55,56.45,56.49,106900.0,39.7441,39.7441,39.6738,39.7019,106900.0
2013-03-26 15:45:00,56.49,56.68,56.48,56.67,152700.0,39.7019,39.8355,39.6949,39.8284,152700.0
2013-03-26 15:50:00,56.67,56.67,56.51,56.51,244200.0,39.8284,39.8284,39.716,39.716,244200.0
2013-03-26 15:55:00,56.52,56.59,56.51,56.57,289700.0,39.723,39.7722,39.716,39.7582,289700.0
2013-03-27 09:30:00,56.15,56.18,55.93,55.93,199000.0,39.463,39.4841,39.3083,39.3083,199000.0
2013-03-27 09:35:00,55.94,56.25,55.7,56.23,198600.0,39.3154,39.5332,39.1467,39.5192,198600.0
2013-03-27 09:40:00,56.2,56.26,56.06,56.09,143200.0,39.4981,39.5403,39.3997,39.4208,143200.0
2013-03-27 09:45:00,56.09,56.11,56.0,56.05,59800.0,39.4208,39.4349,39.3575,39.3927,59800.0
2013-03-27 09:50:00,56.05,56.15,56.05,56.14,58500.0,39.3927,39.463,39.3927,39.4559,58500.0
2013-03-27 09:55:00,56.16,56.44,56.16,56.25,151700.0,39.47,39.6668,39.47,39.5332,151700.0
2013-03-27 10:00:00,56.25,56.32,56.18,56.23,71500.0,39.5332,39.5824,39.4841,39.5192,71500.0
2013-03-27 10:05:00,56.23,56.32,56.16,56.32,86600.0,39.5192,39.5824,39.47,39.5824,86600.0
2013-03-27 10:10:00,56.32,56.32,56.05,56.11,98600.0,39.5824,39.5824,39.3927,39.4349,98600.0
2013-03-27 10:15:00,56.09,56.1,55.93,55.95,74500.0,39.4208,39.4278,39.3083,39.3224,74500.0
2013-03-27 10:20:00,55.94,56.13,55.91,56.05,82700.0,39.3154,39.4489,39.2943,39.3927,82700.0
2013-03-27 10:25:00,56.07,56.25,56.05,56.21,66900.0,39.4067,39.5332,39.3927,39.5051,66900.0
2013-03-27 10:30:00,56.21,56.23,55.97,55.99,91900.0,39.5051,39.5192,39.3365,39.3505,91900.0
2013-03-27 10:35:00,56.0,56.07,55.93,56.05,70400.0,39.3575,39.4067,39.3083,39.3927,70400.0
2013-03-27 10:40:00,56.05,56.07,55.99,56.02,45500.0,39.3927,39.4067,39.3505,39.3716,45500.0
2013-03-27 10:45:00,56.04,56.12,56.03,56.03,23100.0,39.3857,39.4419,39.3786,39.3786,23100.0
2013-03-27 10:50:00,56.04,56.05,56.0,56.03,35000.0,39.3857,39.3927,39.3575,39.3786,35000.0
2013-03-27 10:55:00,56.05,56.05,55.98,55.99,26500.0,39.3927,39.3927,39.3435,39.3505,26500.0
2013-03-27 11:00:00,56.0,56.13,56.0,56.08,31500.0,39.3575,39.4489,39.3575,39.4138,31500.0
2013-03-27 11:05:00,56.09,56.12,55.97,56.07,45500.0,39.4208,39.4419,39.3365,39.4067,45500.0
2013-03-27 11:10:00,56.08,56.16,56.02,56.05,71000.0,39.4138,39.47,39.3716,39.3927,71000.0
2013-03-27 11:15:00,56.06,56.16,56.03,56.08,66400.0,39.3997,39.47,39.3786,39.4138,66400.0
2013-03-27 11:20:00,56.07,56.16,56.06,56.08,29300.0,39.4067,39.47,39.3997,39.4138,29300.0
2013-03-27 11:25:00,56.09,56.2,56.04,56.09,37200.0,39.4208,39.4981,39.3857,39.4208,37200.0
2013-03-27 11:30:00,56.1,56.15,56.09,56.14,18300.0,39.4278,39.463,39.4208,39.4559,18300.0
2013-03-27 11:35:00,56.14,56.14,56.01,56.05,36600.0,39.4559,39.4559,39.3646,39.3927,36600.0
2013-03-27 11:40:00,56.05,56.13,56.03,56.05,54900.0,39.3927,39.4489,39.3786,39.3927,54900.0
2013-03-27 11:45:00,56.06,56.08,56.01,56.04,27400.0,39.3997,39.4138,39.3646,39.3857,27400.0
2013-03-27 11:50:00,56.05,56.07,55.95,56.0,42200.0,39.3927,39.4067,39.3224,39.3575,42200.0
2013-03-27 11:55:00,55.99,56.04,55.95,56.04,67800.0,39.3505,39.3857,39.3224,39.3857,67800.0
2013-03-27 12:00:00,56.04,56.08,56.03,56.05,28700.0,39.3857,39.4138,39.3786,39.3927,28700.0
2013-03-27 12:05:00,56.05,56.05,55.96,55.99,40000.0,39.3927,39.3927,39.3294,39.3505,40000.0
2013-03-27 12:10:00,55.98,56.0,55.92,55.97,30100.0,39.3435,39.3575,39.3013,39.3365,30100.0
2013-03-27 12:15:00,55.99,56.01,55.95,55.97,28100.0,39.3505,39.3646,39.3224,39.3365,28100.0
2013-03-27 12:20:00,55.97,56.08,55.96,56.06,56000.0,39.3365,39.4138,39.3294,39.3997,56000.0
2013-03-27 12:25:00,56.07,56.07,55.99,56.02,29200.0,39.4067,39.4067,39.3505,39.3716,29200.0
2013-03-27 12:30:00,56.02,56.03,55.95,55.97,47400.0,39.3716,39.3786,39.3224,39.3365,47400.0
2013-03-27 12:35:00,55.96,55.96,55.91,55.94,24400.0,39.3294,39.3294,39.2943,39.3154,24400.0
2013-03-27 12:40:00,55.94,55.94,55.85,55.85,36600.0,39.3154,39.3154,39.2521,39.2521,36600.0
2013-03-27 12:45:00,55.86,55.9,55.85,55.85,35500.0,39.2592,39.2873,39.2521,39.2521,35500.0
2013-03-27 12:50:00,55.86,55.93,55.84,55.91,30900.0,39.2592,39.3083,39.2451,39.2943,30900.0
2013-03-27 12:55:00,55.91,55.99,55.89,55.99,42900.0,39.2943,39.3505,39.2802,39.3505,42900.0
2013-03-27 13:00:00,55.98,55.99,55.95,55.98,15600.0,39.3435,39.3505,39.3224,39.3435,15600.0
2013-03-27 13:05:00,55.96,55.97,55.84,55.84,48000.0,39.3294,39.3365,39.2451,39.2451,48000.0
2013-03-27 13:10:00,55.83,55.93,55.77,55.91,53600.0,39.2381,39.3083,39.1959,39.2943,53600.0
2013-03-27 13:15:00,55.92,55.95,55.88,55.88,17200.0,39.3013,39.3224,39.2732,39.2732,17200.0
2013-03-27 13:20:00,55.89,55.9,55.8,55.9,51900.0,39.2802,39.2873,39.217,39.2873,51900.0
2013-03-27 13:25:00,55.89,55.9,55.86,55.86,25500.0,39.2802,39.2873,39.2592,39.2592,25500.0
2013-03-27 13:30:00,55.87,55.95,55.86,55.95,35600.0,39.2662,39.3224,39.2592,39.3224,35600.0
2013-03-27 13:35:00,55.96,55.96,55.91,55.91,21600.0,39.3294,39.3294,39.2943,39.2943,21600.0
2013-03-27 13:40:00,55.91,55.96,55.91,55.91,13300.0,39.2943,39.3294,39.2943,39.2943,13300.0
2013-03-27 13:45:00,55.93,55.98,55.92,55.96,22900.0,39.3083,39.3435,39.3013,39.3294,22900.0
2013-03-27 13:50:00,55.95,56.01,55.93,55.93,28000.0,39.3224,39.3646,39.3083,39.3083,28000.0
2013-03-27 13:55:00,55.95,55.95,55.9,55.95,21600.0,39.3224,39.3224,39.2873,39.3224,21600.0
2013-03-27 14:00:00,55.94,56.03,55.94,56.03,25000.0,39.3154,39.3786,39.3154,39.3786,25000.0
2013-03-27 14:05:00,56.03,56.09,55.99,56.04,56100.0,39.3786,39.4208,39.3505,39.3857,56100.0
2013-03-27 14:10:00,56.04,56.1,56.01,56.09,35100.0,39.3857,39.4278,39.3646,39.4208,35100.0
2013-03-27 14:15:00,56.08,56.08,56.03,56.04,24200.0,39.4138,39.4138,39.3786,39.3857,24200.0
2013-03-27 14:20:00,56.04,56.09,56.04,56.07,17300.0,39.3857,39.4208,39.3857,39.4067,17300.0
2013-03-27 14:25:00,56.07,56.19,56.07,56.16,37200.0,39.4067,39.4911,39.4067,39.47,37200.0
2013-03-27 14:30:00,56.16,56.18,56.07,56.13,23300.0,39.47,39.4841,39.4067,39.4489,23300.0
2013-03-27 14:35:00,56.13,56.18,56.08,56.12,33600.0,39.4489,39.4841,39.4138,39.4419,33600.0
2013-03-27 14:40:00,56.11,56.2,56.1,56.2,35900.0,39.4349,39.4981,39.4278,39.4981,35900.0
2013-03-27 14:45:00,56.2,56.22,56.15,56.21,39300.0,39.4981,39.5122,39.463,39.5051,39300.0
2013-03-27 14:50:00,56.2,56.23,56.15,56.18,27500.0,39.4981,39.5192,39.463,39.4841,27500.0
2013-03-27 14:55:00,56.18,56.2,56.14,56.17,20700.0,39.4841,39.4981,39.4559,39.477,20700.0
2013-03-27 15:00:00,56.17,56.22,56.15,56.19,40900.0,39.477,39.5122,39.463,39.4911,40900.0
2013-03-27 15:05:00,56.18,56.25,56.17,56.23,99300.0,39.4841,39.5332,39.477,39.5192,99300.0
2013-03-27 15:10:00,56.23,56.28,56.2,56.25,40900.0,39.5192,39.5543,39.4981,39.5332,40900.0
2013-03-27 15:15:00,56.25,56.28,56.22,56.23,24600.0,39.5332,39.5543,39.5122,39.5192,24600.0
2013-03-27 15:20:00,56.23,56.27,56.16,56.25,77600.0,39.5192,39.5473,39.47,39.5332,77600.0
2013-03-27 15:25:00,56.24,56.33,56.22,56.31,54600.0,39.5262,39.5895,39.5122,39.5754,54600.0
2013-03-27 15:30:00,56.31,56.39,56.3,56.3,71300.0,39.5754,39.6316,39.5684,39.5684,71300.0
2013-03-27 15:35:00,56.3,56.3,56.18,56.28,113100.0,39.5684,39.5684,39.4841,39.5543,113100.0
2013-03-27 15:40:00,56.29,56.3,56.22,56.23,54400.0,39.5614,39.5684,39.5122,39.5192,54400.0
2013-03-27 15:45:00,56.23,56.27,56.21,56.25,85700.0,39.5192,39.5473,39.5051,39.5332,85700.0
2013-03-27 15:50:00,56.25,56.29,56.23,56.24,64400.0,39.5332,39.5614,39.5192,39.5262,64400.0
2013-03-27 15:55:00,56.24,56.33,56.23,56.32,149700.0,39.5262,39.5895,39.5192,39.5824,149700.0
2013-03-28 09:30:00,56.45,56.75,56.35,56.59,151200.0,39.6738,39.8847,39.6035,39.7722,151200.0
2013-03-28 09:35:00,56.55,56.55,56.21,56.21,101000.0,39.7441,39.7441,39.5051,39.5051,101000.0
2013-03-28 09:40:00,56.22,56.31,55.93,56.2,125800.0,39.5122,39.5754,39.3083,39.4981,125800.0
2013-03-28 09:45:00,56.14,56.25,56.03,56.13,64000.0,39.4559,39.5332,39.3786,39.4489,64000.0
2013-03-28 09:50:00,56.14,56.24,56.02,56.24,52300.0,39.4559,39.5262,39.3716,39.5262,52300.0
2013-03-28 09:55:00,56.22,56.26,56.05,56.2,55400.0,39.5122,39.5403,39.3927,39.4981,55400.0
2013-03-28 10:00:00,56.2,56.24,56.13,56.19,63600.0,39.4981,39.5262,39.4489,39.4911,63600.0
2013-03-28 10:05:00,56.18,56.2,56.08,56.16,40700.0,39.4841,39.4981,39.4138,39.47,40700.0
2013-03-28 10:10:00,56.16,56.17,56.07,56.13,33900.0,39.47,39.477,39.4067,39.4489,33900.0
2013-03-28 10:15:00,56.14,56.17,56.03,56.15,47000.0,39.4559,39.477,39.3786,39.463,47000.0
2013-03-28 10:20:00,56.16,56.26,56.12,56.19,33600.0,39.47,39.5403,39.4419,39.4911,33600.0
2013-03-28 10:25:00,56.19,56.22,56.16,56.21,37900.0,39.4911,39.5122,39.47,39.5051,37900.0
2013-03-28 10:30:00,56.2,56.36,56.2,56.32,50100.0,39.4981,39.6106,39.4981,39.5824,50100.0
2013-03-28 10:35:00,56.32,56.5,56.26,56.49,96800.0,39.5824,39.709,39.5403,39.7019,96800.0
2013-03-28 10:40:00,56.49,56.63,56.39,56.6,112300.0,39.7019,39.8003,39.6316,39.7792,112300.0
2013-03-28 10:45:00,56.59,56.62,56.52,56.61,61800.0,39.7722,39.7933,39.723,39.7863,61800.0
2013-03-28 10:50:00,56.59,56.7,56.59,56.7,68600.0,39.7722,39.8495,39.7722,39.8495,68600.0
2013-03-28 10:55:00,56.69,56.73,56.65,56.68,59300.0,39.8425,39.8706,39.8144,39.8355,59300.0
2013-03-28 11:00:00,56.68,56.73,56.63,56.63,40200.0,39.8355,39.8706,39.8003,39.8003,40200.0
2013-03-28 11:05:00,56.63,56.64,56.4,56.44,68200.0,39.8003,39.8073,39.6387,39.6668,68200.0
2013-03-28 11:10:00,56.43,56.46,56.38,56.4,47100.0,39.6598,39.6808,39.6246,39.6387,47100.0
2013-03-28 11:15:00,56.38,56.4,56.35,56.37,27300.0,39.6246,39.6387,39.6035,39.6176,27300.0
2013-03-28 11:20:00,56.39,56.4,56.34,56.36,24600.0,39.6316,39.6387,39.5965,39.6106,24600.0
2013-03-28 11:25:00,56.33,56.37,56.33,56.35,16000.0,39.5895,39.6176,39.5895,39.6035,16000.0
2013-03-28 11:30:00,56.36,56.4,56.32,56.37,35500.0,39.6106,39.6387,39.5824,39.6176,35500.0
2013-03-28 11:35:00,56.38,56.4,56.34,56.39,20800.0,39.6246,39.6387,39.5965,39.6316,20800.0
2013-03-28 11:40:00,56.38,56.4,56.31,56.31,137100.0,39.6246,39.6387,39.5754,39.5754,137100.0
2013-03-28 11:45:00,56.31,56.32,56.24,56.32,57700.0,39.5754,39.5824,39.5262,39.5824,57700.0
2013-03-28 11:50:00,56.31,56.32,56.22,56.24,57400.0,39.5754,39.5824,39.5122,39.5262,57400.0
2013-03-28 11:55:00,56.25,56.28,56.22,56.24,47700.0,39.5332,39.5543,39.5122,39.5262,47700.0
2013-03-28 12:00:00,56.23,56.26,56.22,56.22,13700.0,39.5192,39.5403,39.5122,39.5122,13700.0
2013-03-28 12:05:00,56.23,56.26,56.18,56.2,37700.0,39.5192,39.5403,39.4841,39.4981,37700.0
2013-03-28 12:10:00,56.2,56.2,56.07,56.12,48300.0,39.4981,39.4981,39.4067,39.4419,48300.0
2013-03-28 12:15:00,56.12,56.2,56.1,56.18,27700.0,39.4419,39.4981,39.4278,39.4841,27700.0
2013-03-28 12:20:00,56.18,56.24,56.16,56.2,38700.0,39.4841,39.5262,39.47,39.4981,38700.0
2013-03-28 12:25:00,56.22,56.22,56.16,56.2,11300.0,39.5122,39.5122,39.47,39.4981,11300.0
2013-03-28 12:30:00,56.2,56.2,56.18,56.19,5800.0,39.4981,39.4981,39.4841,39.4911,5800.0
2013-03-28 12:35:00,56.19,56.21,56.17,56.2,25300.0,39.4911,39.5051,39.477,39.4981,25300.0
2013-03-28 12:40:00,56.2,56.26,56.2,56.23,19900.0,39.4981,39.5403,39.4981,39.5192,19900.0
2013-03-28 12:45:00,56.23,56.34,56.23,56.24,22100.0,39.5192,39.5965,39.5192,39.5262,22100.0
2013-03-28 12:50:00,56.24,56.29,56.22,56.24,14300.0,39.5262,39.5614,39.5122,39.5262,14300.0
2013-03-28 12:55:00,56.25,56.25,56.18,56.2,17700.0,39.5332,39.5332,39.4841,39.4981,17700.0
2013-03-28 13:00:00,56.2,56.22,56.19,56.21,14400.0,39.4981,39.5122,39.4911,39.5051,14400.0
2013-03-28 13:05:00,56.21,56.25,56.21,56.24,14500.0,39.5051,39.5332,39.5051,39.5262,14500.0
2013-03-28 13:10:00,56.24,56.24,56.18,56.2,17400.0,39.5262,39.5262,39.4841,39.4981,17400.0
2013-03-28 13:15:00,56.21,56.21,56.19,56.19,6500.0,39.5051,39.5051,39.4911,39.4911,6500.0
2013-03-28 13:20:00,56.2,56.21,56.17,56.19,14000.0,39.4981,39.5051,39.477,39.4911,14000.0
2013-03-28 13:25:00,56.2,56.22,56.18,56.2,11500.0,39.4981,39.5122,39.4841,39.4981,11500.0
2013-03-28 13:30:00,56.19,56.21,56.19,56.2,7400.0,39.4911,39.5051,39.4911,39.4981,7400.0
2013-03-28 13:35:00,56.19,56.23,56.13,56.15,54500.0,39.4911,39.5192,39.4489,39.463,54500.0
2013-03-28 13:40:00,56.13,56.15,56.03,56.07,98200.0,39.4489,39.463,39.3786,39.4067,98200.0
2013-03-28 13:45:00,56.06,56.08,56.02,56.08,36800.0,39.3997,39.4138,39.3716,39.4138,36800.0
2013-03-28 13:50:00,56.07,56.13,56.06,56.13,17000.0,39.4067,39.4489,39.3997,39.4489,17000.0
2013-03-28 13:55:00,56.14,56.18,56.08,56.15,29300.0,39.4559,39.4841,39.4138,39.463,29300.0
2013-03-28 14:00:00,56.16,56.25,56.16,56.22,21200.0,39.47,39.5332,39.47,39.5122,21200.0
2013-03-28 14:05:00,56.2,56.21,56.16,56.18,14300.0,39.4981,39.5051,39.47,39.4841,14300.0
2013-03-28 14:10:00,56.18,56.2,56.14,56.17,18800.0,39.4841,39.4981,39.4559,39.477,18800.0
2013-03-28 14:15:00,56.17,56.18,56.1,56.15,31500.0,39.477,39.4841,39.4278,39.463,31500.0
2013-03-28 14:20:00,56.16,56.2,56.15,56.16,18000.0,39.47,39.4981,39.463,39.47,18000.0
2013-03-28 14:25:00,56.16,56.21,56.15,56.21,21500.0,39.47,39.5051,39.463,39.5051,21500.0
2013-03-28 14:30:00,56.21,56.24,56.19,56.19,9900.0,39.5051,39.5262,39.4911,39.4911,9900.0
2013-03-28 14:35:00,56.19,56.25,56.19,56.23,20000.0,39.4911,39.5332,39.4911,39.5192,20000.0
2013-03-28 14:40:00,56.22,56.24,56.2,56.23,20200.0,39.5122,39.5262,39.4981,39.5192,20200.0
2013-03-28 14:45:00,56.22,56.28,56.2,56.27,29800.0,39.5122,39.5543,39.4981,39.5473,29800.0
2013-03-28 14:50:00,56.27,56.28,56.22,56.27,25900.0,39.5473,39.5543,39.5122,39.5473,25900.0
2013-03-28 14:55:00,56.27,56.33,56.27,56.32,30800.0,39.5473,39.5895,39.5473,39.5824,30800.0
2013-03-28 15:00:00,56.31,56.31,56.12,56.15,51300.0,39.5754,39.5754,39.4419,39.463,51300.0
2013-03-28 15:05:00,56.15,56.22,56.12,56.18,51700.0,39.463,39.5122,39.4419,39.4841,51700.0
2013-03-28 15:10:00,56.19,56.19,56.15,56.15,34400.0,39.4911,39.4911,39.463,39.463,34400.0
2013-03-28 15:15:00,56.15,56.16,56.12,56.16,36100.0,39.463,39.47,39.4419,39.47,36100.0
2013-03-28 15:20:00,56.16,56.23,56.13,56.22,51100.0,39.47,39.5192,39.4489,39.5122,51100.0
2013-03-28 15:25:00,56.23,56.32,56.22,56.27,59900.0,39.5192,39.5824,39.5122,39.5473,59900.0
2013-03-28 15:30:00,56.25,56.29,56.18,56.24,46100.0,39.5332,39.5614,39.4841,39.5262,46100.0
2013-03-28 15:35:00,56.24,56.3,56.22,56.22,54500.0,39.5262,39.5684,39.5122,39.5122,54500.0
2013-03-28 15:40:00,56.22,56.27,56.2,56.25,49200.0,39.5122,39.5473,39.4981,39.5332,49200.0
2013-03-28 15:45:00,56.24,56.27,56.22,56.24,68000.0,39.5262,39.5473,39.5122,39.5262,68000.0
2013-03-28 15:50:00,56.25,56.35,56.24,56.33,169100.0,39.5332,39.6035,39.5262,39.5895,169100.0
2013-03-28 15:55:00,56.34,56.37,56.28,56.34,207500.0,39.5965,39.6176,39.5543,39.5965,207500.0
2013-04-01 09:30:00,56.35,56.7,56.29,56.66,103300.0,39.6035,39.8495,39.5614,39.8214,103300.0
2013-04-01 09:35:00,56.64,56.68,56.15,56.17,123100.0,39.8073,39.8355,39.463,39.477,123100.0
2013-04-01 09:40:00,56.2,56.32,56.19,56.26,48000.0,39.4981,39.5824,39.4911,39.5403,48000.0
2013-04-01 09:45:00,56.25,56.28,56.16,56.25,37400.0,39.5332,39.5543,39.47,39.5332,37400.0
2013-04-01 09:50:00,56.24,56.47,56.24,56.43,36200.0,39.5262,39.6879,39.5262,39.6598,36200.0
2013-04-01 09:55:00,56.43,56.47,56.27,56.36,48700.0,39.6598,39.6879,39.5473,39.6106,48700.0
2013-04-01 10:00:00,56.37,56.43,56.2,56.26,75600.0,39.6176,39.6598,39.4981,39.5403,75600.0
2013-04-01 10:05:00,56.26,56.28,56.2,56.27,34300.0,39.5403,39.5543,39.4981,39.5473,34300.0
2013-04-01 10:10:00,56.25,56.45,56.25,56.43,51700.0,39.5332,39.6738,39.5332,39.6598,51700.0
2013-04-01 10:15:00,56.43,56.43,56.22,56.22,31600.0,39.6598,39.6598,39.5122,39.5122,31600.0
2013-04-01 10:20:00,56.23,56.36,56.21,56.35,38300.0,39.5192,39.6106,39.5051,39.6035,38300.0
2013-04-01 10:25:00,56.33,56.39,56.33,56.37,20200.0,39.5895,39.6316,39.5895,39.6176,20200.0
2013-04-01 10:30:00,56.38,56.38,56.21,56.23,39100.0,39.6246,39.6246,39.5051,39.5192,39100.0
2013-04-01 10:35:00,56.21,56.29,56.12,56.12,70600.0,39.5051,39.5614,39.4419,39.4419,70600.0
2013-04-01 10:40:00,56.11,56.12,55.96,55.98,80500.0,39.4349,39.4419,39.3294,39.3435,80500.0
2013-04-01 10:45:00,55.96,55.98,55.85,55.87,50500.0,39.3294,39.3435,39.2521,39.2662,50500.0
2013-04-01 10:50:00,55.87,55.89,55.83,55.87,36000.0,39.2662,39.2802,39.2381,39.2662,36000.0
2013-04-01 10:55:00,55.87,55.95,55.8,55.82,55500.0,39.2662,39.3224,39.217,39.231,55500.0
2013-04-01 11:00:00,55.8,55.8,55.69,55.8,74700.0,39.217,39.217,39.1397,39.217,74700.0
2013-04-01 11:05:00,55.81,55.95,55.81,55.92,85300.0,39.224,39.3224,39.224,39.3013,85300.0
2013-04-01 11:10:00,55.93,56.06,55.91,56.05,46700.0,39.3083,39.3997,39.2943,39.3927,46700.0
2013-04-01 11:15:00,56.05,56.07,55.94,55.95,49800.0,39.3927,39.4067,39.3154,39.3224,49800.0
2013-04-01 11:20:00,55.96,55.96,55.82,55.83,33900.0,39.3294,39.3294,39.231,39.2381,33900.0
2013-04-01 11:25:00,55.83,55.9,55.82,55.86,26800.0,39.2381,39.2873,39.231,39.2592,26800.0
2013-04-01 11:30:00,55.87,55.95,55.84,55.94,37100.0,39.2662,39.3224,39.2451,39.3154,37100.0
2013-04-01 11:35:00,55.93,55.95,55.75,55.75,17700.0,39.3083,39.3224,39.1818,39.1818,17700.0
2013-04-01 11:40:00,55.76,55.81,55.75,55.76,40100.0,39.1889,39.224,39.1818,39.1889,40100.0
2013-04-01 11:45:00,55.75,55.91,55.73,55.88,37900.0,39.1818,39.2943,39.1678,39.2732,37900.0
2013-04-01 11:50:00,55.88,55.88,55.81,55.83,8700.0,39.2732,39.2732,39.224,39.2381,8700.0
2013-04-01 11:55:00,55.81,55.82,55.71,55.73,20400.0,39.224,39.231,39.1537,39.1678,20400.0
2013-04-01 12:00:00,55.71,55.79,55.69,55.78,20300.0,39.1537,39.21,39.1397,39.2029,20300.0
2013-04-01 12:05:00,55.78,55.8,55.72,55.73,21800.0,39.2029,39.217,39.1608,39.1678,21800.0
2013-04-01 12:10:00,55.74,55.75,55.7,55.74,12600.0,39.1748,39.1818,39.1467,39.1748,12600.0
2013-04-01 12:15:00,55.73,55.79,55.7,55.79,9200.0,39.1678,39.21,39.1467,39.21,9200.0
2013-04-01 12:20:00,55.77,55.78,55.72,55.73,9800.0,39.1959,39.2029,39.1608,39.1678,9800.0
2013-04-01 12:25:00,55.74,55.8,55.74,55.76,11800.0,39.1748,39.217,39.1748,39.1889,11800.0
2013-04-01 12:30:00,55.78,55.8,55.75,55.75,29300.0,39.2029,39.217,39.1818,39.1818,29300.0
2013-04-01 12:35:00,55.76,55.82,55.76,55.8,18900.0,39.1889,39.231,39.1889,39.217,18900.0
2013-04-01 12:40:00,55.8,55.82,55.76,55.77,11500.0,39.217,39.231,39.1889,39.1959,11500.0
2013-04-01 12:45:00,55.76,55.77,55.65,55.65,63900.0,39.1889,39.1959,39.1116,39.1116,63900.0
2013-04-01 12:50:00,55.66,55.79,55.65,55.74,27700.0,39.1186,39.21,39.1116,39.1748,27700.0
2013-04-01 12:55:00,55.74,55.86,55.74,55.84,12700.0,39.1748,39.2592,39.1748,39.2451,12700.0
2013-04-01 13:00:00,55.84,55.85,55.7,55.73,17500.0,39.2451,39.2521,39.1467,39.1678,17500.0
2013-04-01 13:05:00,55.73,55.81,55.72,55.8,18400.0,39.1678,39.224,39.1608,39.217,18400.0
2013-04-01 13:10:00,55.8,55.84,55.77,55.77,12100.0,39.217,39.2451,39.1959,39.1959,12100.0
2013-04-01 13:15:00,55.78,55.78,55.72,55.72,9300.0,39.2029,39.2029,39.1608,39.1608,9300.0
2013-04-01 13:20:00,55.72,55.77,55.7,55.74,16000.0,39.1608,39.1959,39.1467,39.1748,16000.0
2013-04-01 13:25:00,55.72,55.8,55.72,55.79,11000.0,39.1608,39.217,39.1608,39.21,11000.0
2013-04-01 13:30:00,55.8,55.82,55.75,55.78,25700.0,39.217,39.231,39.1818,39.2029,25700.0
2013-04-01 13:35:00,55.79,55.79,55.75,55.79,7500.0,39.21,39.21,39.1818,39.21,7500.0
2013-04-01 13:40:00,55.79,55.86,55.75,55.76,35100.0,39.21,39.2592,39.1818,39.1889,35100.0
2013-04-01 13:45:00,55.75,55.76,55.71,55.71,33600.0,39.1818,39.1889,39.1537,39.1537,33600.0
2013-04-01 13:50:00,55.71,55.73,55.7,55.71,14700.0,39.1537,39.1678,39.1467,39.1537,14700.0
2013-04-01 13:55:00,55.7,55.71,55.64,55.65,25800.0,39.1467,39.1537,39.1045,39.1116,25800.0
2013-04-01 14:00:00,55.65,55.7,55.65,55.66,12800.0,39.1116,39.1467,39.1116,39.1186,12800.0
2013-04-01 14:05:00,55.65,55.68,55.61,55.68,25500.0,39.1116,39.1326,39.0834,39.1326,25500.0
2013-04-01 14:10:00,55.68,55.69,55.62,55.65,17200.0,39.1326,39.1397,39.0905,39.1116,17200.0
2013-04-01 14:15:00,55.67,55.68,55.56,55.57,33700.0,39.1256,39.1326,39.0483,39.0553,33700.0
2013-04-01 14:20:00,55.57,55.62,55.48,55.52,108800.0,39.0553,39.0905,38.9921,39.0202,108800.0
2013-04-01 14:25:00,55.52,55.61,55.52,55.58,23600.0,39.0202,39.0834,39.0202,39.0624,23600.0
2013-04-01 14:30:00,55.57,55.62,55.48,55.48,41000.0,39.0553,39.0905,38.9921,38.9921,41000.0
2013-04-01 14:35:00,55.48,55.5,55.23,55.38,125400.0,38.9921,39.0061,38.8164,38.9218,125400.0
2013-04-01 14:40:00,55.38,55.45,55.38,55.45,28700.0,38.9218,38.971,38.9218,38.971,28700.0
2013-04-01 14:45:00,55.44,55.5,55.37,55.43,23800.0,38.964,39.0061,38.9148,38.9569,23800.0
2013-04-01 14:50:00,55.45,55.49,55.4,55.41,28000.0,38.971,38.9991,38.9359,38.9429,28000.0
2013-04-01 14:55:00,55.41,55.42,55.37,55.4,33100.0,38.9429,38.9499,38.9148,38.9359,33100.0
2013-04-01 15:00:00,55.4,55.51,55.39,55.43,36900.0,38.9359,39.0132,38.9288,38.9569,36900.0
2013-04-01 15:05:00,55.46,55.53,55.42,55.44,33100.0,38.978,39.0272,38.9499,38.964,33100.0
2013-04-01 15:10:00,55.45,55.47,55.38,55.44,30000.0,38.971,38.9851,38.9218,38.964,30000.0
2013-04-01 15:15:00,55.43,55.43,55.27,55.27,99300.0,38.9569,38.9569,38.8445,38.8445,99300.0
2013-04-01 15:20:00,55.28,55.29,55.21,55.23,77100.0,38.8515,38.8585,38.8023,38.8164,77100.0
2013-04-01 15:25:00,55.24,55.3,55.23,55.3,45600.0,38.8234,38.8656,38.8164,38.8656,45600.0
2013-04-01 15:30:00,55.3,55.32,55.25,55.29,67700.0,38.8656,38.8796,38.8304,38.8585,67700.0
2013-04-01 15:35:00,55.28,55.41,55.28,55.34,71000.0,38.8515,38.9429,38.8515,38.8937,71000.0
2013-04-01 15:40:00,55.34,55.34,55.27,55.33,69200.0,38.8937,38.8937,38.8445,38.8867,69200.0
2013-04-01 15:45:00,55.34,55.34,55.27,55.3,119500.0,38.8937,38.8937,38.8445,38.8656,119500.0
2013-04-01 15:50:00,55.3,55.33,55.25,55.27,143500.0,38.8656,38.8867,38.8304,38.8445,143500.0
2013-04-01 15:55:00,55.27,55.35,55.27,55.34,226000.0,38.8445,38.9007,38.8445,38.8937,226000.0
2013-04-02 09:30:00,55.79,55.91,55.68,55.72,126300.0,39.21,39.2943,39.1326,39.1608,126300.0
2013-04-02 09:35:00,55.68,55.75,55.52,55.7,54600.0,39.1326,39.1818,39.0202,39.1467,54600.0
2013-04-02 09:40:00,55.7,55.71,55.27,55.49,112400.0,39.1467,39.1537,38.8445,38.9991,112400.0
2013-04-02 09:45:00,55.49,55.56,55.44,55.46,56100.0,38.9991,39.0483,38.964,38.978,56100.0
2013-04-02 09:50:00,55.46,55.46,55.12,55.26,108100.0,38.978,38.978,38.7391,38.8375,108100.0
2013-04-02 09:55:00,55.28,55.35,55.17,55.24,52100.0,38.8515,38.9007,38.7742,38.8234,52100.0
2013-04-02 10:00:00,55.26,55.31,55.18,55.22,98300.0,38.8375,38.8726,38.7812,38.8094,98300.0
2013-04-02 10:05:00,55.22,55.36,55.16,55.25,81400.0,38.8094,38.9077,38.7672,38.8304,81400.0
2013-04-02 10:10:00,55.23,55.37,55.23,55.27,72000.0,38.8164,38.9148,38.8164,38.8445,72000.0
2013-04-02 10:15:00,55.27,55.31,55.18,55.21,71300.0,38.8445,38.8726,38.7812,38.8023,71300.0
2013-04-02 10:20:00,55.2,55.26,54.91,55.01,197800.0,38.7953,38.8375,38.5915,38.6618,197800.0
2013-04-02 10:25:00,55.0,55.0,54.78,54.79,147200.0,38.6547,38.6547,38.5001,38.5071,147200.0
2013-04-02 10:30:00,54.79,54.79,54.55,54.56,192100.0,38.5071,38.5071,38.3385,38.3455,192100.0
2013-04-02 10:35:00,54.58,54.59,54.41,54.44,203800.0,38.3596,38.3666,38.2401,38.2612,203800.0
2013-04-02 10:40:00,54.44,54.77,54.43,54.72,149100.0,38.2612,38.4931,38.2541,38.4579,149100.0
2013-04-02 10:45:00,54.71,54.97,54.65,54.97,149900.0,38.4509,38.6336,38.4087,38.6336,149900.0
2013-04-02 10:50:00,54.96,55.05,54.95,55.02,161800.0,38.6266,38.6899,38.6196,38.6688,161800.0
2013-04-02 10:55:00,55.05,55.05,54.98,55.0,99500.0,38.6899,38.6899,38.6407,38.6547,99500.0
2013-04-02 11:00:00,55.0,55.04,54.96,55.02,38900.0,38.6547,38.6828,38.6266,38.6688,38900.0
2013-04-02 11:05:00,55.01,55.15,55.01,55.11,62400.0,38.6618,38.7602,38.6618,38.732,62400.0
2013-04-02 11:10:00,55.11,55.11,55.03,55.08,66900.0,38.732,38.732,38.6758,38.711,66900.0
2013-04-02 11:15:00,55.08,55.1,55.05,55.09,24000.0,38.711,38.725,38.6899,38.718,24000.0
2013-04-02 11:20:00,55.09,55.14,55.06,55.14,37700.0,38.718,38.7531,38.6969,38.7531,37700.0
2013-04-02 11:25:00,55.13,55.15,54.97,55.02,75200.0,38.7461,38.7602,38.6336,38.6688,75200.0
2013-04-02 11:30:00,55.03,55.14,55.03,55.13,34400.0,38.6758,38.7531,38.6758,38.7461,34400.0
2013-04-02 11:35:00,55.1,55.14,55.06,55.08,50600.0,38.725,38.7531,38.6969,38.711,50600.0
2013-04-02 11:40:00,55.08,55.1,55.03,55.07,45600.0,38.711,38.725,38.6758,38.7039,45600.0
2013-04-02 11:45:00,55.07,55.1,55.03,55.05,30200.0,38.7039,38.725,38.6758,38.6899,30200.0
2013-04-02 11:50:00,55.06,55.12,55.05,55.12,23800.0,38.6969,38.7391,38.6899,38.7391,23800.0
2013-04-02 11:55:00,55.11,55.18,55.1,55.15,40400.0,38.732,38.7812,38.725,38.7602,40400.0
2013-04-02 12:00:00,55.15,55.29,55.15,55.26,54100.0,38.7602,38.8585,38.7602,38.8375,54100.0
2013-04-02 12:05:00,55.26,55.28,55.22,55.23,28000.0,38.8375,38.8515,38.8094,38.8164,28000.0
2013-04-02 12:10:00,55.25,55.26,55.22,55.24,29300.0,38.8304,38.8375,38.8094,38.8234,29300.0
2013-04-02 12:15:00,55.21,55.3,55.19,55.19,44600.0,38.8023,38.8656,38.7883,38.7883,44600.0
2013-04-02 12:20:00,55.19,55.22,55.19,55.21,38200.0,38.7883,38.8094,38.7883,38.8023,38200.0
2013-04-02 12:25:00,55.22,55.23,55.19,55.2,16900.0,38.8094,38.8164,38.7883,38.7953,16900.0
2013-04-02 12:30:00,55.2,55.27,55.2,55.23,30100.0,38.7953,38.8445,38.7953,38.8164,30100.0
2013-04-02 12:35:00,55.24,55.28,55.24,55.28,50100.0,38.8234,38.8515,38.8234,38.8515,50100.0
2013-04-02 12:40:00,55.28,55.29,55.26,55.29,22800.0,38.8515,38.8585,38.8375,38.8585,22800.0
2013-04-02 12:45:00,55.29,55.4,55.29,55.4,30700.0,38.8585,38.9359,38.8585,38.9359,30700.0
2013-04-02 12:50:00,55.4,55.44,55.39,55.41,42000.0,38.9359,38.964,38.9288,38.9429,42000.0
2013-04-02 12:55:00,55.41,55.42,55.27,55.27,46500.0,38.9429,38.9499,38.8445,38.8445,46500.0
2013-04-02 13:00:00,55.27,55.31,55.25,55.3,39600.0,38.8445,38.8726,38.8304,38.8656,39600.0
2013-04-02 13:05:00,55.3,55.33,55.29,55.32,30600.0,38.8656,38.8867,38.8585,38.8796,30600.0
2013-04-02 13:10:00,55.32,55.36,55.31,55.36,23400.0,38.8796,38.9077,38.8726,38.9077,23400.0
2013-04-02 13:15:00,55.36,55.39,55.34,55.37,43900.0,38.9077,38.9288,38.8937,38.9148,43900.0
2013-04-02 13:20:00,55.36,55.39,55.27,55.27,52100.0,38.9077,38.9288,38.8445,38.8445,52100.0
2013-04-02 13:25:00,55.28,55.29,55.22,55.24,30600.0,38.8515,38.8585,38.8094,38.8234,30600.0
2013-04-02 13:30:00,55.25,55.37,55.25,55.37,29100.0,38.8304,38.9148,38.8304,38.9148,29100.0
2013-04-02 13:35:00,55.36,55.4,55.33,55.36,34900.0,38.9077,38.9359,38.8867,38.9077,34900.0
2013-04-02 13:40:00,55.35,55.36,55.22,55.24,37800.0,38.9007,38.9077,38.8094,38.8234,37800.0
2013-04-02 13:45:00,55.24,55.26,55.2,55.21,18700.0,38.8234,38.8375,38.7953,38.8023,18700.0
2013-04-02 13:50:00,55.21,55.31,55.21,55.3,36400.0,38.8023,38.8726,38.8023,38.8656,36400.0
2013-04-02 13:55:00,55.3,55.34,55.29,55.32,36500.0,38.8656,38.8937,38.8585,38.8796,36500.0
2013-04-02 14:00:00,55.32,55.39,55.32,55.38,32400.0,38.8796,38.9288,38.8796,38.9218,32400.0
2013-04-02 14:05:00,55.38,55.38,55.32,55.34,42300.0,38.9218,38.9218,38.8796,38.8937,42300.0
2013-04-02 14:10:00,55.33,55.33,55.29,55.3,22000.0,38.8867,38.8867,38.8585,38.8656,22000.0
2013-04-02 14:15:00,55.3,55.32,55.23,55.23,29000.0,38.8656,38.8796,38.8164,38.8164,29000.0
2013-04-02 14:20:00,55.23,55.29,55.23,55.23,25400.0,38.8164,38.8585,38.8164,38.8164,25400.0
2013-04-02 14:25:00,55.21,55.23,55.13,55.18,42400.0,38.8023,38.8164,38.7461,38.7812,42400.0
2013-04-02 14:30:00,55.18,55.19,55.05,55.05,37700.0,38.7812,38.7883,38.6899,38.6899,37700.0
2013-04-02 14:35:00,55.05,55.1,54.98,55.02,67900.0,38.6899,38.725,38.6407,38.6688,67900.0
2013-04-02 14:40:00,55.02,55.02,54.83,54.9,103800.0,38.6688,38.6688,38.5353,38.5845,103800.0
2013-04-02 14:45:00,54.91,55.0,54.91,54.98,41500.0,38.5915,38.6547,38.5915,38.6407,41500.0
2013-04-02 14:50:00,54.97,54.98,54.84,54.87,44900.0,38.6336,38.6407,38.5423,38.5634,44900.0
2013-04-02 14:55:00,54.85,55.02,54.85,55.01,33600.0,38.5493,38.6688,38.5493,38.6618,33600.0
2013-04-02 15:00:00,55.01,55.1,55.01,55.1,28800.0,38.6618,38.725,38.6618,38.725,28800.0
2013-04-02 15:05:00,55.09,55.1,55.0,55.04,32300.0,38.718,38.725,38.6547,38.6828,32300.0
2013-04-02 15:10:00,55.04,55.04,54.91,54.94,31500.0,38.6828,38.6828,38.5915,38.6126,31500.0
2013-04-02 15:15:00,54.95,54.96,54.85,54.91,23400.0,38.6196,38.6266,38.5493,38.5915,23400.0
2013-04-02 15:20:00,54.92,54.97,54.91,54.97,30700.0,38.5985,38.6336,38.5915,38.6336,30700.0
2013-04-02 15:25:00,54.98,55.05,54.92,54.97,44700.0,38.6407,38.6899,38.5985,38.6336,44700.0
2013-04-02 15:30:00,54.98,55.01,54.91,55.0,54800.0,38.6407,38.6618,38.5915,38.6547,54800.0
2013-04-02 15:35:00,54.98,55.02,54.94,54.98,41200.0,38.6407,38.6688,38.6126,38.6407,41200.0
2013-04-02 15:40:00,54.98,54.98,54.91,54.92,31900.0,38.6407,38.6407,38.5915,38.5985,31900.0
2013-04-02 15:45:00,54.93,54.94,54.84,54.89,103300.0,38.6055,38.6126,38.5423,38.5774,103300.0
2013-04-02 15:50:00,54.89,54.98,54.89,54.92,73500.0,38.5774,38.6407,38.5774,38.5985,73500.0
2013-04-02 15:55:00,54.91,55.0,54.91,55.0,115100.0,38.5915,38.6547,38.5915,38.6547,115100.0
2013-04-03 09:30:00,54.96,55.0,54.6,54.7,100300.0,38.6266,38.6547,38.3736,38.4439,100300.0
2013-04-03 09:35:00,54.72,54.74,54.41,54.43,117300.0,38.4579,38.472,38.2401,38.2541,117300.0
2013-04-03 09:40:00,54.44,54.44,54.16,54.33,177100.0,38.2612,38.2612,38.0644,38.1838,177100.0
2013-04-03 09:45:00,54.35,54.38,54.05,54.07,121000.0,38.1979,38.219,37.9871,38.0011,121000.0
2013-04-03 09:50:00,54.07,54.07,53.68,53.69,206000.0,38.0011,38.0011,37.727,37.734,206000.0
2013-04-03 09:55:00,53.69,53.94,53.68,53.9,125700.0,37.734,37.9098,37.727,37.8816,125700.0
2013-04-03 10:00:00,53.91,53.91,53.62,53.72,83500.0,37.8887,37.8887,37.6849,37.7551,83500.0
2013-04-03 10:05:00,53.72,53.72,53.55,53.56,112600.0,37.7551,37.7551,37.6357,37.6427,112600.0
2013-04-03 10:10:00,53.59,53.85,53.55,53.7,150500.0,37.6638,37.8465,37.6357,37.7411,150500.0
2013-04-03 10:15:00,53.68,53.85,53.63,53.82,99200.0,37.727,37.8465,37.6919,37.8254,99200.0
2013-04-03 10:20:00,53.84,54.02,53.71,54.01,131300.0,37.8395,37.966,37.7481,37.9589,131300.0
2013-04-03 10:25:00,54.03,54.03,53.76,53.8,79200.0,37.973,37.973,37.7832,37.8114,79200.0
2013-04-03 10:30:00,53.8,53.81,53.7,53.81,69400.0,37.8114,37.8184,37.7411,37.8184,69400.0
2013-04-03 10:35:00,53.82,53.84,53.75,53.77,57500.0,37.8254,37.8395,37.7762,37.7903,57500.0
2013-04-03 10:40:00,53.77,53.77,53.51,53.51,120600.0,37.7903,37.7903,37.6075,37.6075,120600.0
2013-04-03 10:45:00,53.51,53.67,53.44,53.56,110500.0,37.6075,37.72,37.5583,37.6427,110500.0
2013-04-03 10:50:00,53.57,53.8,53.56,53.8,78600.0,37.6497,37.8114,37.6427,37.8114,78600.0
2013-04-03 10:55:00,53.79,53.81,53.76,53.77,87700.0,37.8043,37.8184,37.7832,37.7903,87700.0
2013-04-03 11:00:00,53.77,53.79,53.46,53.47,72700.0,37.7903,37.8043,37.5724,37.5794,72700.0
2013-04-03 11:05:00,53.47,53.47,53.1,53.35,307500.0,37.5794,37.5794,37.3194,37.4951,307500.0
2013-04-03 11:10:00,53.34,53.37,53.15,53.23,81700.0,37.4881,37.5091,37.3545,37.4108,81700.0
2013-04-03 11:15:00,53.23,53.34,53.21,53.3,85900.0,37.4108,37.4881,37.3967,37.46,85900.0
2013-04-03 11:20:00,53.31,53.47,53.3,53.47,101700.0,37.467,37.5794,37.46,37.5794,101700.0
2013-04-03 11:25:00,53.45,53.51,53.42,53.47,104500.0,37.5654,37.6075,37.5443,37.5794,104500.0
2013-04-03 11:30:00,53.5,53.59,53.49,53.53,68100.0,37.6005,37.6638,37.5935,37.6216,68100.0
2013-04-03 11:35:00,53.53,53.63,53.5,53.61,68800.0,37.6216,37.6919,37.6005,37.6778,68800.0
2013-04-03 11:40:00,53.61,53.61,53.54,53.6,33100.0,37.6778,37.6778,37.6286,37.6708,33100.0
2013-04-03 11:45:00,53.59,53.72,53.56,53.7,36800.0,37.6638,37.7551,37.6427,37.7411,36800.0
2013-04-03 11:50:00,53.69,53.76,53.67,53.76,27800.0,37.734,37.7832,37.72,37.7832,27800.0
2013-04-03 11:55:00,53.75,53.85,53.75,53.84,51300.0,37.7762,37.8465,37.7762,37.8395,51300.0
2013-04-03 12:00:00,53.84,53.84,53.75,53.76,45700.0,37.8395,37.8395,37.7762,37.7832,45700.0
2013-04-03 12:05:00,53.75,53.77,53.65,53.68,73800.0,37.7762,37.7903,37.7059,37.727,73800.0
2013-04-03 12:10:00,53.65,53.68,53.54,53.68,47300.0,37.7059,37.727,37.6286,37.727,47300.0
2013-04-03 12:15:00,53.68,53.8,53.66,53.75,63900.0,37.727,37.8114,37.713,37.7762,63900.0
2013-04-03 12:20:00,53.74,53.88,53.71,53.78,40500.0,37.7692,37.8676,37.7481,37.7973,40500.0
2013-04-03 12:25:00,53.77,53.82,53.67,53.7,47000.0,37.7903,37.8254,37.72,37.7411,47000.0
2013-04-03 12:30:00,53.7,53.83,53.65,53.8,35500.0,37.7411,37.8324,37.7059,37.8114,35500.0
2013-04-03 12:35:00,53.78,53.78,53.68,53.68,27600.0,37.7973,37.7973,37.727,37.727,27600.0
2013-04-03 12:40:00,53.68,53.73,53.59,53.6,23000.0,37.727,37.7622,37.6638,37.6708,23000.0
2013-04-03 12:45:00,53.61,53.69,53.53,53.55,26800.0,37.6778,37.734,37.6216,37.6357,26800.0
2013-04-03 12:50:00,53.54,53.68,53.5,53.59,45900.0,37.6286,37.727,37.6005,37.6638,45900.0
2013-04-03 12:55:00,53.6,53.62,53.56,53.58,50500.0,37.6708,37.6849,37.6427,37.6567,50500.0
2013-04-03 13:00:00,53.59,53.61,53.49,53.6,66700.0,37.6638,37.6778,37.5935,37.6708,66700.0
2013-04-03 13:05:00,53.6,53.61,53.5,53.58,48700.0,37.6708,37.6778,37.6005,37.6567,48700.0
2013-04-03 13:10:00,53.59,53.59,53.49,53.5,25200.0,37.6638,37.6638,37.5935,37.6005,25200.0
2013-04-03 13:15:00,53.49,53.64,53.49,53.57,30000.0,37.5935,37.6989,37.5935,37.6497,30000.0
2013-04-03 13:20:00,53.57,53.59,53.5,53.56,37400.0,37.6497,37.6638,37.6005,37.6427,37400.0
2013-04-03 13:25:00,53.55,53.59,53.46,53.48,57600.0,37.6357,37.6638,37.5724,37.5865,57600.0
2013-04-03 13:30:00,53.48,53.55,53.48,53.55,45500.0,37.5865,37.6357,37.5865,37.6357,45500.0
2013-04-03 13:35:00,53.54,53.55,53.45,53.46,60700.0,37.6286,37.6357,37.5654,37.5724,60700.0
2013-04-03 13:40:00,53.46,53.53,53.45,53.51,36100.0,37.5724,37.6216,37.5654,37.6075,36100.0
2013-04-03 13:45:00,53.52,53.54,53.42,53.42,44300.0,37.6146,37.6286,37.5443,37.5443,44300.0
2013-04-03 13:50:00,53.43,53.44,53.33,53.4,31900.0,37.5513,37.5583,37.481,37.5302,31900.0
2013-04-03 13:55:00,53.39,53.41,53.33,53.37,38900.0,37.5232,37.5373,37.481,37.5091,38900.0
2013-04-03 14:00:00,53.35,53.42,53.33,53.39,82700.0,37.4951,37.5443,37.481,37.5232,82700.0
2013-04-03 14:05:00,53.4,53.54,53.4,53.54,53600.0,37.5302,37.6286,37.5302,37.6286,53600.0
2013-04-03 14:10:00,53.54,53.55,53.4,53.41,72100.0,37.6286,37.6357,37.5302,37.5373,72100.0
2013-04-03 14:15:00,53.41,53.53,53.38,53.44,66900.0,37.5373,37.6216,37.5162,37.5583,66900.0
2013-04-03 14:20:00,53.44,53.5,53.44,53.47,31200.0,37.5583,37.6005,37.5583,37.5794,31200.0
2013-04-03 14:25:00,53.47,53.53,53.41,53.53,31700.0,37.5794,37.6216,37.5373,37.6216,31700.0
2013-04-03 14:30:00,53.54,53.55,53.44,53.47,61800.0,37.6286,37.6357,37.5583,37.5794,61800.0
2013-04-03 14:35:00,53.46,53.52,53.44,53.5,38500.0,37.5724,37.6146,37.5583,37.6005,38500.0
2013-04-03 14:40:00,53.51,53.76,53.49,53.72,69700.0,37.6075,37.7832,37.5935,37.7551,69700.0
2013-04-03 14:45:00,53.71,53.89,53.71,53.87,98400.0,37.7481,37.8746,37.7481,37.8606,98400.0
2013-04-03 14:50:00,53.88,53.94,53.84,53.87,70000.0,37.8676,37.9098,37.8395,37.8606,70000.0
2013-04-03 14:55:00,53.87,53.95,53.84,53.91,47700.0,37.8606,37.9168,37.8395,37.8887,47700.0
2013-04-03 15:00:00,53.92,53.92,53.8,53.85,46900.0,37.8957,37.8957,37.8114,37.8465,46900.0
2013-04-03 15:05:00,53.85,53.85,53.73,53.73,60200.0,37.8465,37.8465,37.7622,37.7622,60200.0
2013-04-03 15:10:00,53.73,53.79,53.72,53.79,22100.0,37.7622,37.8043,37.7551,37.8043,22100.0
2013-04-03 15:15:00,53.78,53.8,53.64,53.65,56700.0,37.7973,37.8114,37.6989,37.7059,56700.0
2013-04-03 15:20:00,53.65,53.7,53.61,53.63,36800.0,37.7059,37.7411,37.6778,37.6919,36800.0
2013-04-03 15:25:00,53.64,53.73,53.63,53.7,40900.0,37.6989,37.7622,37.6919,37.7411,40900.0
2013-04-03 15:30:00,53.69,53.7,53.57,53.58,65500.0,37.734,37.7411,37.6497,37.6567,65500.0
2013-04-03 15:35:00,53.56,53.6,53.46,53.6,100800.0,37.6427,37.6708,37.5724,37.6708,100800.0
2013-04-03 15:40:00,53.6,53.79,53.55,53.74,129000.0,37.6708,37.8043,37.6357,37.7692,129000.0
2013-04-03 15:45:00,53.74,53.84,53.7,53.79,159800.0,37.7692,37.8395,37.7411,37.8043,159800.0
2013-04-03 15:50:00,53.79,53.88,53.76,53.82,147900.0,37.8043,37.8676,37.7832,37.8254,147900.0
2013-04-03 15:55:00,53.83,53.87,53.74,53.78,212200.0,37.8324,37.8606,37.7692,37.7973,212200.0
2013-04-04 09:30:00,53.65,53.74,53.3,53.45,92900.0,37.7059,37.7692,37.46,37.5654,92900.0
2013-04-04 09:35:00,53.48,53.55,52.95,52.98,185000.0,37.5865,37.6357,37.214,37.2351,185000.0
2013-04-04 09:40:00,52.97,53.17,52.8,53.11,189600.0,37.228,37.3686,37.1085,37.3264,189600.0
2013-04-04 09:45:00,53.16,53.26,52.91,52.91,147100.0,37.3616,37.4318,37.1859,37.1859,147100.0
2013-04-04 09:50:00,52.91,53.03,52.81,53.01,156900.0,37.1859,37.2702,37.1156,37.2561,156900.0
2013-04-04 09:55:00,53.01,53.22,53.01,53.15,88700.0,37.2561,37.4037,37.2561,37.3545,88700.0
2013-04-04 10:00:00,53.13,53.49,53.13,53.36,147200.0,37.3405,37.5935,37.3405,37.5021,147200.0
2013-04-04 10:05:00,53.35,53.41,53.17,53.18,86900.0,37.4951,37.5373,37.3686,37.3756,86900.0
2013-04-04 10:10:00,53.17,53.37,53.15,53.25,72500.0,37.3686,37.5091,37.3545,37.4248,72500.0
2013-04-04 10:15:00,53.25,53.28,53.05,53.07,73000.0,37.4248,37.4459,37.2842,37.2983,73000.0
2013-04-04 10:20:00,53.06,53.1,53.0,53.03,70700.0,37.2913,37.3194,37.2491,37.2702,70700.0
2013-04-04 10:25:00,53.03,53.07,52.85,52.98,122000.0,37.2702,37.2983,37.1437,37.2351,122000.0
2013-04-04 10:30:00,53.0,53.15,53.0,53.04,52700.0,37.2491,37.3545,37.2491,37.2772,52700.0
2013-04-04 10:35:00,53.05,53.16,53.02,53.09,42800.0,37.2842,37.3616,37.2632,37.3124,42800.0
2013-04-04 10:40:00,53.09,53.2,53.08,53.16,34500.0,37.3124,37.3897,37.3053,37.3616,34500.0
2013-04-04 10:45:00,53.16,53.3,53.09,53.23,51600.0,37.3616,37.46,37.3124,37.4108,51600.0
2013-04-04 10:50:00,53.22,53.27,53.14,53.2,67100.0,37.4037,37.4389,37.3475,37.3897,67100.0
2013-04-04 10:55:00,53.19,53.22,53.13,53.19,30800.0,37.3826,37.4037,37.3405,37.3826,30800.0
2013-04-04 11:00:00,53.19,53.24,53.16,53.21,25700.0,37.3826,37.4178,37.3616,37.3967,25700.0
2013-04-04 11:05:00,53.19,53.19,53.03,53.08,20000.0,37.3826,37.3826,37.2702,37.3053,20000.0
2013-04-04 11:10:00,53.08,53.18,53.07,53.08,11300.0,37.3053,37.3756,37.2983,37.3053,11300.0
2013-04-04 11:15:00,53.08,53.25,53.08,53.23,27900.0,37.3053,37.4248,37.3053,37.4108,27900.0
2013-04-04 11:20:00,53.23,53.31,53.22,53.3,28400.0,37.4108,37.467,37.4037,37.46,28400.0
2013-04-04 11:25:00,53.32,53.36,53.29,53.29,28500.0,37.474,37.5021,37.4529,37.4529,28500.0
2013-04-04 11:30:00,53.26,53.27,53.17,53.2,22000.0,37.4318,37.4389,37.3686,37.3897,22000.0
2013-04-04 11:35:00,53.23,53.24,53.09,53.1,29600.0,37.4108,37.4178,37.3124,37.3194,29600.0
2013-04-04 11:40:00,53.1,53.15,53.08,53.12,19500.0,37.3194,37.3545,37.3053,37.3334,19500.0
2013-04-04 11:45:00,53.14,53.14,53.01,53.05,29500.0,37.3475,37.3475,37.2561,37.2842,29500.0
2013-04-04 11:50:00,53.05,53.08,53.03,53.06,24100.0,37.2842,37.3053,37.2702,37.2913,24100.0
2013-04-04 11:55:00,53.06,53.09,53.03,53.07,18300.0,37.2913,37.3124,37.2702,37.2983,18300.0
2013-04-04 12:00:00,53.06,53.17,53.04,53.09,29500.0,37.2913,37.3686,37.2772,37.3124,29500.0
2013-04-04 12:05:00,53.07,53.17,53.05,53.07,17900.0,37.2983,37.3686,37.2842,37.2983,17900.0
2013-04-04 12:10:00,53.08,53.13,53.04,53.1,18100.0,37.3053,37.3405,37.2772,37.3194,18100.0
2013-04-04 12:15:00,53.1,53.23,53.1,53.21,22100.0,37.3194,37.4108,37.3194,37.3967,22100.0
2013-04-04 12:20:00,53.23,53.23,53.13,53.19,17300.0,37.4108,37.4108,37.3405,37.3826,17300.0
2013-04-04 12:25:00,53.19,53.21,53.13,53.2,28000.0,37.3826,37.3967,37.3405,37.3897,28000.0
2013-04-04 12:30:00,53.18,53.2,53.16,53.2,12300.0,37.3756,37.3897,37.3616,37.3897,12300.0
2013-04-04 12:35:00,53.19,53.22,53.14,53.22,19000.0,37.3826,37.4037,37.3475,37.4037,19000.0
2013-04-04 12:40:00,53.2,53.27,53.19,53.27,36400.0,37.3897,37.4389,37.3826,37.4389,36400.0
2013-04-04 12:45:00,53.27,53.31,53.22,53.3,19000.0,37.4389,37.467,37.4037,37.46,19000.0
2013-04-04 12:50:00,53.32,53.32,53.22,53.23,18700.0,37.474,37.474,37.4037,37.4108,18700.0
2013-04-04 12:55:00,53.23,53.3,53.2,53.26,14800.0,37.4108,37.46,37.3897,37.4318,14800.0
2013-04-04 13:00:00,53.26,53.3,53.24,53.27,7700.0,37.4318,37.46,37.4178,37.4389,7700.0
2013-04-04 13:05:00,53.28,53.29,53.22,53.22,11000.0,37.4459,37.4529,37.4037,37.4037,11000.0
2013-04-04 13:10:00,53.23,53.28,53.21,53.22,10000.0,37.4108,37.4459,37.3967,37.4037,10000.0
2013-04-04 13:15:00,53.22,53.25,53.19,53.24,9400.0,37.4037,37.4248,37.3826,37.4178,9400.0
2013-04-04 13:20:00,53.25,53.29,53.25,53.29,17000.0,37.4248,37.4529,37.4248,37.4529,17000.0
2013-04-04 13:25:00,53.29,53.31,53.25,53.27,18300.0,37.4529,37.467,37.4248,37.4389,18300.0
2013-04-04 13:30:00,53.27,53.28,53.23,53.28,12900.0,37.4389,37.4459,37.4108,37.4459,12900.0
2013-04-04 13:35:00,53.29,53.41,53.28,53.4,50900.0,37.4529,37.5373,37.4459,37.5302,50900.0
2013-04-04 13:40:00,53.4,53.65,53.4,53.64,87600.0,37.5302,37.7059,37.5302,37.6989,87600.0
2013-04-04 13:45:00,53.63,53.77,53.53,53.58,96900.0,37.6919,37.7903,37.6216,37.6567,96900.0
2013-04-04 13:50:00,53.58,53.61,53.52,53.55,43200.0,37.6567,37.6778,37.6146,37.6357,43200.0
2013-04-04 13:55:00,53.55,53.56,53.4,53.44,69100.0,37.6357,37.6427,37.5302,37.5583,69100.0
2013-04-04 14:00:00,53.45,53.54,53.44,53.49,30700.0,37.5654,37.6286,37.5583,37.5935,30700.0
2013-04-04 14:05:00,53.48,53.5,53.4,53.43,28500.0,37.5865,37.6005,37.5302,37.5513,28500.0
2013-04-04 14:10:00,53.43,53.44,53.3,53.38,33000.0,37.5513,37.5583,37.46,37.5162,33000.0
2013-04-04 14:15:00,53.39,53.54,53.38,53.53,36800.0,37.5232,37.6286,37.5162,37.6216,36800.0
2013-04-04 14:20:00,53.52,53.56,53.39,53.56,48000.0,37.6146,37.6427,37.5232,37.6427,48000.0
2013-04-04 14:25:00,53.54,53.55,53.43,53.43,46200.0,37.6286,37.6357,37.5513,37.5513,46200.0
2013-04-04 14:30:00,53.45,53.46,53.35,53.38,29600.0,37.5654,37.5724,37.4951,37.5162,29600.0
2013-04-04 14:35:00,53.37,53.42,53.37,53.39,16600.0,37.5091,37.5443,37.5091,37.5232,16600.0
2013-04-04 14:40:00,53.38,53.4,53.35,53.38,30600.0,37.5162,37.5302,37.4951,37.5162,30600.0
2013-04-04 14:45:00,53.39,53.39,53.3,53.3,22400.0,37.5232,37.5232,37.46,37.46,22400.0
2013-04-04 14:50:00,53.3,53.31,53.26,53.26,21000.0,37.46,37.467,37.4318,37.4318,21000.0
2013-04-04 14:55:00,53.26,53.27,53.17,53.24,59900.0,37.4318,37.4389,37.3686,37.4178,59900.0
2013-04-04 15:00:00,53.24,53.31,53.15,53.31,65600.0,37.4178,37.467,37.3545,37.467,65600.0
2013-04-04 15:05:00,53.31,53.37,53.29,53.3,59600.0,37.467,37.5091,37.4529,37.46,59600.0
2013-04-04 15:10:00,53.3,53.41,53.25,53.25,58300.0,37.46,37.5373,37.4248,37.4248,58300.0
2013-04-04 15:15:00,53.25,53.3,53.21,53.24,36800.0,37.4248,37.46,37.3967,37.4178,36800.0
2013-04-04 15:20:00,53.25,53.3,53.2,53.24,37000.0,37.4248,37.46,37.3897,37.4178,37000.0
2013-04-04 15:25:00,53.24,53.3,53.2,53.29,42200.0,37.4178,37.46,37.3897,37.4529,42200.0
2013-04-04 15:30:00,53.29,53.39,53.29,53.39,39300.0,37.4529,37.5232,37.4529,37.5232,39300.0
2013-04-04 15:35:00,53.39,53.44,53.35,53.37,45200.0,37.5232,37.5583,37.4951,37.5091,45200.0
2013-04-04 15:40:00,53.38,53.43,53.34,53.41,56700.0,37.5162,37.5513,37.4881,37.5373,56700.0
2013-04-04 15:45:00,53.42,53.5,53.38,53.5,100700.0,37.5443,37.6005,37.5162,37.6005,100700.0
2013-04-04 15:50:00,53.49,53.57,53.49,53.56,137900.0,37.5935,37.6497,37.5935,37.6427,137900.0
2013-04-04 15:55:00,53.55,53.55,53.48,53.5,171300.0,37.6357,37.6357,37.5865,37.6005,171300.0
2013-04-05 09:30:00,52.36,52.36,51.15,51.43,476900.0,36.7993,36.7993,35.9489,36.1457,476900.0
2013-04-05 09:35:00,51.42,51.71,51.36,51.6,229300.0,36.1387,36.3425,36.0965,36.2652,229300.0
2013-04-05 09:40:00,51.61,51.92,51.57,51.92,226600.0,36.2722,36.4901,36.2441,36.4901,226600.0
2013-04-05 09:45:00,51.92,51.92,51.72,51.8,145500.0,36.4901,36.4901,36.3495,36.4057,145500.0
2013-04-05 09:50:00,51.8,51.81,51.57,51.66,208700.0,36.4057,36.4128,36.2441,36.3073,208700.0
2013-04-05 09:55:00,51.66,51.76,51.58,51.69,209800.0,36.3073,36.3776,36.2511,36.3284,209800.0
2013-04-05 10:00:00,51.7,51.7,51.24,51.45,177700.0,36.3354,36.3354,36.0122,36.1597,177700.0
2013-04-05 10:05:00,51.46,51.49,51.15,51.28,192200.0,36.1668,36.1879,35.9489,36.0403,192200.0
2013-04-05 10:10:00,51.28,51.34,51.15,51.24,110900.0,36.0403,36.0824,35.9489,36.0122,110900.0
2013-04-05 10:15:00,51.23,51.38,51.05,51.38,157300.0,36.0051,36.1105,35.8786,36.1105,157300.0
2013-04-05 10:20:00,51.38,51.57,51.34,51.55,93000.0,36.1105,36.2441,36.0824,36.23,93000.0
2013-04-05 10:25:00,51.55,51.71,51.5,51.61,104100.0,36.23,36.3425,36.1949,36.2722,104100.0
2013-04-05 10:30:00,51.61,51.73,51.56,51.68,78400.0,36.2722,36.3565,36.2371,36.3214,78400.0
2013-04-05 10:35:00,51.68,51.73,51.31,51.35,182400.0,36.3214,36.3565,36.0614,36.0895,182400.0
2013-04-05 10:40:00,51.35,51.37,50.96,51.14,300700.0,36.0895,36.1035,35.8154,35.9419,300700.0
2013-04-05 10:45:00,51.15,51.39,51.15,51.39,101400.0,35.9489,36.1176,35.9489,36.1176,101400.0
2013-04-05 10:50:00,51.38,51.54,51.29,51.46,84000.0,36.1105,36.223,36.0473,36.1668,84000.0
2013-04-05 10:55:00,51.47,51.57,51.37,51.4,133400.0,36.1738,36.2441,36.1035,36.1246,133400.0
2013-04-05 11:00:00,51.4,51.7,51.4,51.62,123100.0,36.1246,36.3354,36.1246,36.2792,123100.0
2013-04-05 11:05:00,51.63,51.63,51.5,51.56,65900.0,36.2863,36.2863,36.1949,36.2371,65900.0
2013-04-05 11:10:00,51.55,52.0,51.54,51.97,141400.0,36.23,36.5463,36.223,36.5252,141400.0
2013-04-05 11:15:00,51.97,52.02,51.87,51.97,98600.0,36.5252,36.5603,36.4549,36.5252,98600.0
2013-04-05 11:20:00,51.97,51.99,51.75,51.93,119400.0,36.5252,36.5393,36.3706,36.4971,119400.0
2013-04-05 11:25:00,51.92,51.98,51.86,51.9,85700.0,36.4901,36.5322,36.4479,36.476,85700.0
2013-04-05 11:30:00,51.94,52.05,51.89,51.91,63200.0,36.5041,36.5814,36.469,36.483,63200.0
2013-04-05 11:35:00,51.92,51.99,51.92,51.99,47200.0,36.4901,36.5393,36.4901,36.5393,47200.0
2013-04-05 11:40:00,51.98,52.24,51.98,52.14,78500.0,36.5322,36.715,36.5322,36.6447,78500.0
2013-04-05 11:45:00,52.14,52.33,52.1,52.31,48200.0,36.6447,36.7782,36.6166,36.7642,48200.0
2013-04-05 11:50:00,52.32,52.32,52.1,52.21,87500.0,36.7712,36.7712,36.6166,36.6939,87500.0
2013-04-05 11:55:00,52.22,52.25,52.1,52.1,32200.0,36.7009,36.722,36.6166,36.6166,32200.0
2013-04-05 12:00:00,52.12,52.17,52.08,52.14,39900.0,36.6306,36.6658,36.6025,36.6447,39900.0
2013-04-05 12:05:00,52.13,52.18,52.11,52.18,23900.0,36.6377,36.6728,36.6236,36.6728,23900.0
2013-04-05 12:10:00,52.18,52.19,52.07,52.07,27600.0,36.6728,36.6798,36.5955,36.5955,27600.0
2013-04-05 12:15:00,52.08,52.08,51.99,52.0,42500.0,36.6025,36.6025,36.5393,36.5463,42500.0
2013-04-05 12:20:00,52.0,52.08,52.0,52.02,27800.0,36.5463,36.6025,36.5463,36.5603,27800.0
2013-04-05 12:25:00,52.03,52.08,52.02,52.05,13600.0,36.5674,36.6025,36.5603,36.5814,13600.0
2013-04-05 12:30:00,52.04,52.17,52.04,52.15,25400.0,36.5744,36.6658,36.5744,36.6517,25400.0
2013-04-05 12:35:00,52.16,52.16,52.1,52.1,19200.0,36.6587,36.6587,36.6166,36.6166,19200.0
2013-04-05 12:40:00,52.1,52.2,52.09,52.16,36400.0,36.6166,36.6869,36.6095,36.6587,36400.0
2013-04-05 12:45:00,52.14,52.24,52.14,52.19,29100.0,36.6447,36.715,36.6447,36.6798,29100.0
2013-04-05 12:50:00,52.21,52.29,52.16,52.17,29600.0,36.6939,36.7501,36.6587,36.6658,29600.0
2013-04-05 12:55:00,52.19,52.19,52.07,52.13,37300.0,36.6798,36.6798,36.5955,36.6377,37300.0
2013-04-05 13:00:00,52.14,52.14,52.02,52.04,31300.0,36.6447,36.6447,36.5603,36.5744,31300.0
2013-04-05 13:05:00,52.05,52.07,52.0,52.03,25600.0,36.5814,36.5955,36.5463,36.5674,25600.0
2013-04-05 13:10:00,52.01,52.05,52.01,52.01,14700.0,36.5533,36.5814,36.5533,36.5533,14700.0
2013-04-05 13:15:00,52.02,52.22,52.02,52.22,30200.0,36.5603,36.7009,36.5603,36.7009,30200.0
2013-04-05 13:20:00,52.21,52.28,52.16,52.2,32200.0,36.6939,36.7431,36.6587,36.6869,32200.0
2013-04-05 13:25:00,52.2,52.3,52.19,52.22,31500.0,36.6869,36.7571,36.6798,36.7009,31500.0
2013-04-05 13:30:00,52.23,52.28,52.23,52.27,17000.0,36.7079,36.7431,36.7079,36.7361,17000.0
2013-04-05 13:35:00,52.26,52.27,52.13,52.14,43200.0,36.729,36.7361,36.6377,36.6447,43200.0
2013-04-05 13:40:00,52.14,52.21,52.14,52.2,22700.0,36.6447,36.6939,36.6447,36.6869,22700.0
2013-04-05 13:45:00,52.21,52.32,52.16,52.31,56600.0,36.6939,36.7712,36.6587,36.7642,56600.0
2013-04-05 13:50:00,52.3,52.35,52.28,52.34,37300.0,36.7571,36.7923,36.7431,36.7852,37300.0
2013-04-05 13:55:00,52.33,52.34,52.3,52.33,23100.0,36.7782,36.7852,36.7571,36.7782,23100.0
2013-04-05 14:00:00,52.33,52.45,52.32,52.4,62600.0,36.7782,36.8626,36.7712,36.8274,62600.0
2013-04-05 14:05:00,52.39,52.48,52.35,52.35,47100.0,36.8204,36.8836,36.7923,36.7923,47100.0
2013-04-05 14:10:00,52.35,52.39,52.28,52.28,48300.0,36.7923,36.8204,36.7431,36.7431,48300.0
2013-04-05 14:15:00,52.28,52.31,52.23,52.3,44800.0,36.7431,36.7642,36.7079,36.7571,44800.0
2013-04-05 14:20:00,52.31,52.34,52.29,52.29,32800.0,36.7642,36.7852,36.7501,36.7501,32800.0
2013-04-05 14:25:00,52.28,52.31,52.21,52.28,54700.0,36.7431,36.7642,36.6939,36.7431,54700.0
2013-04-05 14:30:00,52.28,52.36,52.24,52.32,50300.0,36.7431,36.7993,36.715,36.7712,50300.0
2013-04-05 14:35:00,52.32,52.32,52.23,52.28,49600.0,36.7712,36.7712,36.7079,36.7431,49600.0
2013-04-05 14:40:00,52.28,52.34,52.26,52.3,37600.0,36.7431,36.7852,36.729,36.7571,37600.0
2013-04-05 14:45:00,52.29,52.38,52.22,52.31,41300.0,36.7501,36.8134,36.7009,36.7642,41300.0
2013-04-05 14:50:00,52.32,52.41,52.31,52.41,27200.0,36.7712,36.8344,36.7642,36.8344,27200.0
2013-04-05 14:55:00,52.41,52.47,52.39,52.47,36700.0,36.8344,36.8766,36.8204,36.8766,36700.0
2013-04-05 15:00:00,52.46,52.47,52.39,52.42,55000.0,36.8696,36.8766,36.8204,36.8415,55000.0
2013-04-05 15:05:00,52.41,52.44,52.39,52.43,58700.0,36.8344,36.8555,36.8204,36.8485,58700.0
2013-04-05 15:10:00,52.43,52.53,52.42,52.49,94100.0,36.8485,36.9188,36.8415,36.8907,94100.0
2013-04-05 15:15:00,52.5,52.5,52.4,52.4,48300.0,36.8977,36.8977,36.8274,36.8274,48300.0
2013-04-05 15:20:00,52.4,52.47,52.4,52.47,81700.0,36.8274,36.8766,36.8274,36.8766,81700.0
2013-04-05 15:25:00,52.48,52.5,52.46,52.46,83400.0,36.8836,36.8977,36.8696,36.8696,83400.0
2013-04-05 15:30:00,52.47,52.52,52.47,52.51,92100.0,36.8766,36.9118,36.8766,36.9047,92100.0
2013-04-05 15:35:00,52.51,52.65,52.5,52.64,118400.0,36.9047,37.0031,36.8977,36.9961,118400.0
2013-04-05 15:40:00,52.63,52.72,52.62,52.68,148900.0,36.9891,37.0523,36.982,37.0242,148900.0
2013-04-05 15:45:00,52.68,52.79,52.65,52.76,165700.0,37.0242,37.1015,37.0031,37.0804,165700.0
2013-04-05 15:50:00,52.77,52.78,52.65,52.77,200500.0,37.0875,37.0945,37.0031,37.0875,200500.0
2013-04-05 15:55:00,52.78,52.8,52.69,52.72,306700.0,37.0945,37.1085,37.0312,37.0523,306700.0
2013-04-08 09:30:00,52.93,53.42,52.86,53.4,281300.0,37.1999,37.5443,37.1507,37.5302,281300.0
2013-04-08 09:35:00,53.39,54.0,53.38,53.88,305100.0,37.5232,37.9519,37.5162,37.8676,305100.0
2013-04-08 09:40:00,53.9,54.22,53.82,54.01,280400.0,37.8816,38.1065,37.8254,37.9589,280400.0
2013-04-08 09:45:00,53.98,54.43,53.96,54.41,316500.0,37.9379,38.2541,37.9238,38.2401,316500.0
2013-04-08 09:50:00,54.41,54.55,54.16,54.39,294300.0,38.2401,38.3385,38.0644,38.226,294300.0
2013-04-08 09:55:00,54.37,54.39,53.9,54.01,250300.0,38.212,38.226,37.8816,37.9589,250300.0
2013-04-08 10:00:00,53.98,54.04,53.88,53.98,174600.0,37.9379,37.98,37.8676,37.9379,174600.0
2013-04-08 10:05:00,53.99,54.24,53.94,54.24,108200.0,37.9449,38.1206,37.9098,38.1206,108200.0
2013-04-08 10:10:00,54.23,54.31,53.89,53.96,94700.0,38.1136,38.1698,37.8746,37.9238,94700.0
2013-04-08 10:15:00,53.95,54.16,53.78,53.88,185700.0,37.9168,38.0644,37.7973,37.8676,185700.0
2013-04-08 10:20:00,53.89,53.9,53.54,53.82,209900.0,37.8746,37.8816,37.6286,37.8254,209900.0
2013-04-08 10:25:00,53.82,53.87,53.69,53.86,47100.0,37.8254,37.8606,37.734,37.8535,47100.0
2013-04-08 10:30:00,53.83,53.98,53.73,53.73,114100.0,37.8324,37.9379,37.7622,37.7622,114100.0
2013-04-08 10:35:00,53.72,53.8,53.63,53.68,51100.0,37.7551,37.8114,37.6919,37.727,51100.0
2013-04-08 10:40:00,53.66,53.83,53.5,53.69,84400.0,37.713,37.8324,37.6005,37.734,84400.0
2013-04-08 10:45:00,53.7,54.06,53.69,53.85,90500.0,37.7411,37.9941,37.734,37.8465,90500.0
2013-04-08 10:50:00,53.84,53.97,53.72,53.85,85200.0,37.8395,37.9308,37.7551,37.8465,85200.0
2013-04-08 10:55:00,53.84,53.98,53.75,53.94,30000.0,37.8395,37.9379,37.7762,37.9098,30000.0
2013-04-08 11:00:00,53.95,53.95,53.85,53.86,26800.0,37.9168,37.9168,37.8465,37.8535,26800.0
2013-04-08 11:05:00,53.85,53.85,53.62,53.71,152600.0,37.8465,37.8465,37.6849,37.7481,152600.0
2013-04-08 11:10:00,53.71,53.76,53.66,53.73,26800.0,37.7481,37.7832,37.713,37.7622,26800.0
2013-04-08 11:15:00,53.73,53.83,53.71,53.83,29300.0,37.7622,37.8324,37.7481,37.8324,29300.0
2013-04-08 11:20:00,53.83,53.93,53.81,53.9,60700.0,37.8324,37.9027,37.8184,37.8816,60700.0
2013-04-08 11:25:00,53.9,53.9,53.76,53.81,43000.0,37.8816,37.8816,37.7832,37.8184,43000.0
2013-04-08 11:30:00,53.82,53.83,53.78,53.8,14000.0,37.8254,37.8324,37.7973,37.8114,14000.0
2013-04-08 11:35:00,53.79,53.84,53.73,53.76,20300.0,37.8043,37.8395,37.7622,37.7832,20300.0
2013-04-08 11:40:00,53.79,54.11,53.79,53.96,72700.0,37.8043,38.0292,37.8043,37.9238,72700.0
2013-04-08 11:45:00,53.97,54.1,53.93,54.03,58100.0,37.9308,38.0222,37.9027,37.973,58100.0
2013-04-08 11:50:00,54.03,54.04,53.84,53.87,31500.0,37.973,37.98,37.8395,37.8606,31500.0
2013-04-08 11:55:00,53.87,53.94,53.86,53.87,18300.0,37.8606,37.9098,37.8535,37.8606,18300.0
2013-04-08 12:00:00,53.86,53.87,53.8,53.86,27500.0,37.8535,37.8606,37.8114,37.8535,27500.0
2013-04-08 12:05:00,53.86,53.86,53.71,53.75,31900.0,37.8535,37.8535,37.7481,37.7762,31900.0
2013-04-08 12:10:00,53.74,53.84,53.73,53.82,18700.0,37.7692,37.8395,37.7622,37.8254,18700.0
2013-04-08 12:15:00,53.82,53.83,53.73,53.79,15700.0,37.8254,37.8324,37.7622,37.8043,15700.0
2013-04-08 12:20:00,53.79,53.79,53.65,53.66,34500.0,37.8043,37.8043,37.7059,37.713,34500.0
2013-04-08 12:25:00,53.66,53.7,53.64,53.68,25100.0,37.713,37.7411,37.6989,37.727,25100.0
2013-04-08 12:30:00,53.66,53.68,53.64,53.67,21200.0,37.713,37.727,37.6989,37.72,21200.0
2013-04-08 12:35:00,53.68,53.81,53.67,53.79,29300.0,37.727,37.8184,37.72,37.8043,29300.0
2013-04-08 12:40:00,53.8,53.84,53.77,53.79,24900.0,37.8114,37.8395,37.7903,37.8043,24900.0
2013-04-08 12:45:00,53.77,53.79,53.75,53.76,16200.0,37.7903,37.8043,37.7762,37.7832,16200.0
2013-04-08 12:50:00,53.77,53.77,53.7,53.73,15300.0,37.7903,37.7903,37.7411,37.7622,15300.0
2013-04-08 12:55:00,53.73,53.73,53.71,53.72,7600.0,37.7622,37.7622,37.7481,37.7551,7600.0
2013-04-08 13:00:00,53.72,53.84,53.72,53.84,19000.0,37.7551,37.8395,37.7551,37.8395,19000.0
2013-04-08 13:05:00,53.84,53.97,53.84,53.95,61500.0,37.8395,37.9308,37.8395,37.9168,61500.0
2013-04-08 13:10:00,53.95,53.95,53.86,53.93,23100.0,37.9168,37.9168,37.8535,37.9027,23100.0
2013-04-08 13:15:00,53.93,53.96,53.88,53.94,25200.0,37.9027,37.9238,37.8676,37.9098,25200.0
2013-04-08 13:20:00,53.94,53.97,53.89,53.93,20600.0,37.9098,37.9308,37.8746,37.9027,20600.0
2013-04-08 13:25:00,53.94,54.08,53.94,54.05,59500.0,37.9098,38.0081,37.9098,37.9871,59500.0
2013-04-08 13:30:00,54.07,54.17,54.02,54.02,60200.0,38.0011,38.0714,37.966,37.966,60200.0
2013-04-08 13:35:00,54.02,54.04,54.0,54.02,22600.0,37.966,37.98,37.9519,37.966,22600.0
2013-04-08 13:40:00,54.02,54.05,53.92,54.0,29300.0,37.966,37.9871,37.8957,37.9519,29300.0
2013-04-08 13:45:00,54.02,54.08,54.01,54.03,39100.0,37.966,38.0081,37.9589,37.973,39100.0
2013-04-08 13:50:00,54.02,54.11,54.0,54.1,49500.0,37.966,38.0292,37.9519,38.0222,49500.0
2013-04-08 13:55:00,54.11,54.24,54.04,54.24,82000.0,38.0292,38.1206,37.98,38.1206,82000.0
2013-04-08 14:00:00,54.23,54.24,54.08,54.14,84700.0,38.1136,38.1206,38.0081,38.0503,84700.0
2013-04-08 14:05:00,54.13,54.15,54.09,54.13,55000.0,38.0433,38.0573,38.0152,38.0433,55000.0
2013-04-08 14:10:00,54.12,54.25,54.12,54.21,84400.0,38.0363,38.1276,38.0363,38.0995,84400.0
2013-04-08 14:15:00,54.21,54.34,54.18,54.23,127300.0,38.0995,38.1909,38.0784,38.1136,127300.0
2013-04-08 14:20:00,54.24,54.25,54.2,54.22,97600.0,38.1206,38.1276,38.0925,38.1065,97600.0
2013-04-08 14:25:00,54.22,54.28,54.19,54.2,186200.0,38.1065,38.1487,38.0855,38.0925,186200.0
2013-04-08 14:30:00,54.2,54.45,54.2,54.39,195300.0,38.0925,38.2682,38.0925,38.226,195300.0
2013-04-08 14:35:00,54.38,54.52,54.37,54.46,186200.0,38.219,38.3174,38.212,38.2752,186200.0
2013-04-08 14:40:00,54.47,54.65,54.46,54.57,148800.0,38.2822,38.4087,38.2752,38.3525,148800.0
2013-04-08 14:45:00,54.58,54.66,54.38,54.39,168700.0,38.3596,38.4158,38.219,38.226,168700.0
2013-04-08 14:50:00,54.39,54.51,54.29,54.3,123400.0,38.226,38.3104,38.1557,38.1628,123400.0
2013-04-08 14:55:00,54.32,54.33,54.1,54.1,89500.0,38.1768,38.1838,38.0222,38.0222,89500.0
2013-04-08 15:00:00,54.1,54.26,54.09,54.24,74600.0,38.0222,38.1347,38.0152,38.1206,74600.0
2013-04-08 15:05:00,54.24,54.36,54.22,54.33,72600.0,38.1206,38.2049,38.1065,38.1838,72600.0
2013-04-08 15:10:00,54.33,54.35,54.23,54.35,52400.0,38.1838,38.1979,38.1136,38.1979,52400.0
2013-04-08 15:15:00,54.37,54.38,54.18,54.21,57900.0,38.212,38.219,38.0784,38.0995,57900.0
2013-04-08 15:20:00,54.21,54.27,54.13,54.22,64600.0,38.0995,38.1417,38.0433,38.1065,64600.0
2013-04-08 15:25:00,54.22,54.29,54.18,54.28,43200.0,38.1065,38.1557,38.0784,38.1487,43200.0
2013-04-08 15:30:00,54.29,54.41,54.25,54.37,74600.0,38.1557,38.2401,38.1276,38.212,74600.0
2013-04-08 15:35:00,54.38,54.45,54.34,54.39,69000.0,38.219,38.2682,38.1909,38.226,69000.0
2013-04-08 15:40:00,54.38,54.45,54.36,54.44,89900.0,38.219,38.2682,38.2049,38.2612,89900.0
2013-04-08 15:45:00,54.45,54.48,54.4,54.48,88900.0,38.2682,38.2893,38.233,38.2893,88900.0
2013-04-08 15:50:00,54.46,54.51,54.38,54.51,168400.0,38.2752,38.3104,38.219,38.3104,168400.0
2013-04-08 15:55:00,54.5,54.59,54.45,54.59,258000.0,38.3033,38.3666,38.2682,38.3666,258000.0
2013-04-09 09:30:00,54.69,54.86,54.42,54.42,125200.0,38.4369,38.5563,38.2471,38.2471,125200.0
2013-04-09 09:35:00,54.44,54.55,54.35,54.42,73200.0,38.2612,38.3385,38.1979,38.2471,73200.0
2013-04-09 09:40:00,54.42,54.5,54.28,54.4,111400.0,38.2471,38.3033,38.1487,38.233,111400.0
2013-04-09 09:45:00,54.39,54.53,54.35,54.53,43300.0,38.226,38.3244,38.1979,38.3244,43300.0
2013-04-09 09:50:00,54.54,54.75,54.42,54.49,142400.0,38.3314,38.479,38.2471,38.2963,142400.0
2013-04-09 09:55:00,54.46,54.5,54.24,54.35,64800.0,38.2752,38.3033,38.1206,38.1979,64800.0
2013-04-09 10:00:00,54.35,54.56,54.32,54.52,44200.0,38.1979,38.3455,38.1768,38.3174,44200.0
2013-04-09 10:05:00,54.51,54.92,54.51,54.9,124300.0,38.3104,38.5985,38.3104,38.5845,124300.0
2013-04-09 10:10:00,54.9,54.9,54.78,54.81,66900.0,38.5845,38.5845,38.5001,38.5212,66900.0
2013-04-09 10:15:00,54.82,54.88,54.78,54.8,60000.0,38.5282,38.5704,38.5001,38.5142,60000.0
2013-04-09 10:20:00,54.79,54.83,54.69,54.78,51500.0,38.5071,38.5353,38.4369,38.5001,51500.0
2013-04-09 10:25:00,54.77,55.24,54.76,55.07,206800.0,38.4931,38.8234,38.4861,38.7039,206800.0
2013-04-09 10:30:00,55.07,55.07,54.9,54.95,67400.0,38.7039,38.7039,38.5845,38.6196,67400.0
2013-04-09 10:35:00,54.96,55.0,54.87,54.91,51500.0,38.6266,38.6547,38.5634,38.5915,51500.0
2013-04-09 10:40:00,54.91,54.91,54.68,54.68,93300.0,38.5915,38.5915,38.4298,38.4298,93300.0
2013-04-09 10:45:00,54.69,54.96,54.67,54.78,40600.0,38.4369,38.6266,38.4228,38.5001,40600.0
2013-04-09 10:50:00,54.79,54.85,54.69,54.78,48300.0,38.5071,38.5493,38.4369,38.5001,48300.0
2013-04-09 10:55:00,54.77,54.78,54.72,54.73,33000.0,38.4931,38.5001,38.4579,38.465,33000.0
2013-04-09 11:00:00,54.75,54.9,54.69,54.83,51200.0,38.479,38.5845,38.4369,38.5353,51200.0
2013-04-09 11:05:00,54.83,54.85,54.66,54.73,61500.0,38.5353,38.5493,38.4158,38.465,61500.0
2013-04-09 11:10:00,54.71,54.72,54.6,54.6,29100.0,38.4509,38.4579,38.3736,38.3736,29100.0
2013-04-09 11:15:00,54.6,54.73,54.57,54.6,74400.0,38.3736,38.465,38.3525,38.3736,74400.0
2013-04-09 11:20:00,54.61,54.79,54.59,54.75,56500.0,38.3806,38.5071,38.3666,38.479,56500.0
2013-04-09 11:25:00,54.73,54.76,54.68,54.72,37400.0,38.465,38.4861,38.4298,38.4579,37400.0
2013-04-09 11:30:00,54.73,54.93,54.72,54.91,45800.0,38.465,38.6055,38.4579,38.5915,45800.0
2013-04-09 11:35:00,54.91,54.94,54.83,54.94,35600.0,38.5915,38.6126,38.5353,38.6126,35600.0
2013-04-09 11:40:00,54.95,55.01,54.87,54.95,65000.0,38.6196,38.6618,38.5634,38.6196,65000.0
2013-04-09 11:45:00,54.93,54.95,54.75,54.75,25300.0,38.6055,38.6196,38.479,38.479,25300.0
2013-04-09 11:50:00,54.75,54.79,54.75,54.77,12100.0,38.479,38.5071,38.479,38.4931,12100.0
2013-04-09 11:55:00,54.76,54.85,54.75,54.83,15200.0,38.4861,38.5493,38.479,38.5353,15200.0
2013-04-09 12:00:00,54.85,54.85,54.74,54.76,53900.0,38.5493,38.5493,38.472,38.4861,53900.0
2013-04-09 12:05:00,54.75,54.76,54.7,54.7,28400.0,38.479,38.4861,38.4439,38.4439,28400.0
2013-04-09 12:10:00,54.7,54.81,54.66,54.79,31800.0,38.4439,38.5212,38.4158,38.5071,31800.0
2013-04-09 12:15:00,54.8,54.9,54.78,54.86,14300.0,38.5142,38.5845,38.5001,38.5563,14300.0
2013-04-09 12:20:00,54.85,54.87,54.77,54.79,13200.0,38.5493,38.5634,38.4931,38.5071,13200.0
2013-04-09 12:25:00,54.77,54.82,54.75,54.8,7700.0,38.4931,38.5282,38.479,38.5142,7700.0
2013-04-09 12:30:00,54.8,54.88,54.69,54.76,97900.0,38.5142,38.5704,38.4369,38.4861,97900.0
2013-04-09 12:35:00,54.76,54.89,54.76,54.84,12800.0,38.4861,38.5774,38.4861,38.5423,12800.0
2013-04-09 12:40:00,54.86,54.87,54.71,54.73,12000.0,38.5563,38.5634,38.4509,38.465,12000.0
2013-04-09 12:45:00,54.72,54.77,54.68,54.77,11600.0,38.4579,38.4931,38.4298,38.4931,11600.0
2013-04-09 12:50:00,54.78,54.9,54.78,54.86,21200.0,38.5001,38.5845,38.5001,38.5563,21200.0
2013-04-09 12:55:00,54.85,54.89,54.78,54.79,20100.0,38.5493,38.5774,38.5001,38.5071,20100.0
2013-04-09 13:00:00,54.81,54.83,54.77,54.79,20300.0,38.5212,38.5353,38.4931,38.5071,20300.0
2013-04-09 13:05:00,54.78,54.9,54.76,54.9,23600.0,38.5001,38.5845,38.4861,38.5845,23600.0
2013-04-09 13:10:00,54.91,54.91,54.76,54.76,14000.0,38.5915,38.5915,38.4861,38.4861,14000.0
2013-04-09 13:15:00,54.77,54.94,54.77,54.9,24500.0,38.4931,38.6126,38.4931,38.5845,24500.0
2013-04-09 13:20:00,54.9,54.9,54.8,54.88,33300.0,38.5845,38.5845,38.5142,38.5704,33300.0
2013-04-09 13:25:00,54.89,55.0,54.89,54.91,48000.0,38.5774,38.6547,38.5774,38.5915,48000.0
2013-04-09 13:30:00,54.93,55.01,54.93,55.0,66400.0,38.6055,38.6618,38.6055,38.6547,66400.0
2013-04-09 13:35:00,55.0,55.0,54.88,54.92,26000.0,38.6547,38.6547,38.5704,38.5985,26000.0
2013-04-09 13:40:00,54.96,54.97,54.89,54.92,21000.0,38.6266,38.6336,38.5774,38.5985,21000.0
2013-04-09 13:45:00,54.94,54.98,54.92,54.95,12100.0,38.6126,38.6407,38.5985,38.6196,12100.0
2013-04-09 13:50:00,54.97,55.0,54.94,54.97,21700.0,38.6336,38.6547,38.6126,38.6336,21700.0
2013-04-09 13:55:00,54.97,55.01,54.97,54.98,16800.0,38.6336,38.6618,38.6336,38.6407,16800.0
2013-04-09 14:00:00,54.98,55.04,54.97,55.01,22700.0,38.6407,38.6828,38.6336,38.6618,22700.0
2013-04-09 14:05:00,55.0,55.02,54.96,55.01,41100.0,38.6547,38.6688,38.6266,38.6618,41100.0
2013-04-09 14:10:00,55.02,55.04,54.91,54.91,36400.0,38.6688,38.6828,38.5915,38.5915,36400.0
2013-04-09 14:15:00,54.93,54.96,54.87,54.92,59300.0,38.6055,38.6266,38.5634,38.5985,59300.0
2013-04-09 14:20:00,54.92,55.02,54.89,55.02,21400.0,38.5985,38.6688,38.5774,38.6688,21400.0
2013-04-09 14:25:00,55.03,55.03,54.98,54.99,37000.0,38.6758,38.6758,38.6407,38.6477,37000.0
2013-04-09 14:30:00,54.99,55.01,54.96,54.97,32900.0,38.6477,38.6618,38.6266,38.6336,32900.0
2013-04-09 14:35:00,54.97,55.02,54.97,54.98,35300.0,38.6336,38.6688,38.6336,38.6407,35300.0
2013-04-09 14:40:00,54.99,55.04,54.97,55.0,59200.0,38.6477,38.6828,38.6336,38.6547,59200.0
2013-04-09 14:45:00,55.01,55.07,54.97,54.97,85300.0,38.6618,38.7039,38.6336,38.6336,85300.0
2013-04-09 14:50:00,54.99,55.04,54.98,55.0,41300.0,38.6477,38.6828,38.6407,38.6547,41300.0
2013-04-09 14:55:00,55.0,55.07,54.99,55.04,84600.0,38.6547,38.7039,38.6477,38.6828,84600.0
2013-04-09 15:00:00,55.05,55.08,54.99,55.01,57300.0,38.6899,38.711,38.6477,38.6618,57300.0
2013-04-09 15:05:00,55.01,55.03,54.86,54.89,54500.0,38.6618,38.6758,38.5563,38.5774,54500.0
2013-04-09 15:10:00,54.88,54.95,54.88,54.94,23000.0,38.5704,38.6196,38.5704,38.6126,23000.0
2013-04-09 15:15:00,54.95,54.95,54.91,54.94,19800.0,38.6196,38.6196,38.5915,38.6126,19800.0
2013-04-09 15:20:00,54.95,54.95,54.9,54.92,31800.0,38.6196,38.6196,38.5845,38.5985,31800.0
2013-04-09 15:25:00,54.92,54.95,54.88,54.9,28100.0,38.5985,38.6196,38.5704,38.5845,28100.0
2013-04-09 15:30:00,54.92,54.95,54.88,54.91,41000.0,38.5985,38.6196,38.5704,38.5915,41000.0
2013-04-09 15:35:00,54.91,54.96,54.87,54.88,70100.0,38.5915,38.6266,38.5634,38.5704,70100.0
2013-04-09 15:40:00,54.89,54.94,54.89,54.92,67400.0,38.5774,38.6126,38.5774,38.5985,67400.0
2013-04-09 15:45:00,54.91,54.93,54.77,54.87,352500.0,38.5915,38.6055,38.4931,38.5634,352500.0
2013-04-09 15:50:00,54.86,54.87,54.77,54.82,144400.0,38.5563,38.5634,38.4931,38.5282,144400.0
2013-04-09 15:55:00,54.83,54.91,54.79,54.85,206800.0,38.5353,38.5915,38.5071,38.5493,206800.0
2013-04-10 09:30:00,55.2,55.35,55.16,55.31,105500.0,38.7953,38.9007,38.7672,38.8726,105500.0
2013-04-10 09:35:00,55.25,55.33,55.22,55.24,38700.0,38.8304,38.8867,38.8094,38.8234,38700.0
2013-04-10 09:40:00,55.24,55.29,55.01,55.04,97900.0,38.8234,38.8585,38.6618,38.6828,97900.0
2013-04-10 09:45:00,55.1,55.22,55.04,55.2,47300.0,38.725,38.8094,38.6828,38.7953,47300.0
2013-04-10 09:50:00,55.2,55.3,55.17,55.28,32700.0,38.7953,38.8656,38.7742,38.8515,32700.0
2013-04-10 09:55:00,55.29,55.45,55.27,55.45,52500.0,38.8585,38.971,38.8445,38.971,52500.0
2013-04-10 10:00:00,55.45,55.45,55.22,55.22,79400.0,38.971,38.971,38.8094,38.8094,79400.0
2013-04-10 10:05:00,55.23,55.31,55.22,55.3,45700.0,38.8164,38.8726,38.8094,38.8656,45700.0
2013-04-10 10:10:00,55.31,55.43,55.31,55.42,79600.0,38.8726,38.9569,38.8726,38.9499,79600.0
2013-04-10 10:15:00,55.42,55.5,55.25,55.3,104300.0,38.9499,39.0061,38.8304,38.8656,104300.0
2013-04-10 10:20:00,55.29,55.5,55.27,55.48,146100.0,38.8585,39.0061,38.8445,38.9921,146100.0
2013-04-10 10:25:00,55.47,55.49,55.36,55.44,66200.0,38.9851,38.9991,38.9077,38.964,66200.0
2013-04-10 10:30:00,55.45,55.48,55.31,55.35,68500.0,38.971,38.9921,38.8726,38.9007,68500.0
2013-04-10 10:35:00,55.34,55.47,55.3,55.47,65900.0,38.8937,38.9851,38.8656,38.9851,65900.0
2013-04-10 10:40:00,55.47,55.64,55.44,55.49,128300.0,38.9851,39.1045,38.964,38.9991,128300.0
2013-04-10 10:45:00,55.48,55.54,55.38,55.44,56400.0,38.9921,39.0343,38.9218,38.964,56400.0
2013-04-10 10:50:00,55.4,55.55,55.36,55.55,31100.0,38.9359,39.0413,38.9077,39.0413,31100.0
2013-04-10 10:55:00,55.54,55.55,55.44,55.54,37700.0,39.0343,39.0413,38.964,39.0343,37700.0
2013-04-10 11:00:00,55.52,55.55,55.42,55.42,33200.0,39.0202,39.0413,38.9499,38.9499,33200.0
2013-04-10 11:05:00,55.42,55.55,55.35,55.52,44400.0,38.9499,39.0413,38.9007,39.0202,44400.0
2013-04-10 11:10:00,55.51,55.55,55.46,55.49,73700.0,39.0132,39.0413,38.978,38.9991,73700.0
2013-04-10 11:15:00,55.49,55.54,55.45,55.45,20900.0,38.9991,39.0343,38.971,38.971,20900.0
2013-04-10 11:20:00,55.46,55.51,55.45,55.47,16800.0,38.978,39.0132,38.971,38.9851,16800.0
2013-04-10 11:25:00,55.45,55.51,55.45,55.5,12800.0,38.971,39.0132,38.971,39.0061,12800.0
2013-04-10 11:30:00,55.51,55.59,55.45,55.53,73600.0,39.0132,39.0694,38.971,39.0272,73600.0
2013-04-10 11:35:00,55.55,55.59,55.45,55.5,59500.0,39.0413,39.0694,38.971,39.0061,59500.0
2013-04-10 11:40:00,55.5,55.56,55.48,55.51,31600.0,39.0061,39.0483,38.9921,39.0132,31600.0
2013-04-10 11:45:00,55.51,55.52,55.43,55.44,16100.0,39.0132,39.0202,38.9569,38.964,16100.0
2013-04-10 11:50:00,55.45,55.55,55.43,55.5,41400.0,38.971,39.0413,38.9569,39.0061,41400.0
2013-04-10 11:55:00,55.52,55.55,55.49,55.49,17800.0,39.0202,39.0413,38.9991,38.9991,17800.0
2013-04-10 12:00:00,55.5,55.5,55.45,55.5,21900.0,39.0061,39.0061,38.971,39.0061,21900.0
2013-04-10 12:05:00,55.49,55.5,55.45,55.45,21900.0,38.9991,39.0061,38.971,38.971,21900.0
2013-04-10 12:10:00,55.45,55.5,55.37,55.4,40900.0,38.971,39.0061,38.9148,38.9359,40900.0
2013-04-10 12:15:00,55.4,55.53,55.4,55.47,29600.0,38.9359,39.0272,38.9359,38.9851,29600.0
2013-04-10 12:20:00,55.49,55.56,55.49,55.52,12000.0,38.9991,39.0483,38.9991,39.0202,12000.0
2013-04-10 12:25:00,55.52,55.56,55.48,55.56,15300.0,39.0202,39.0483,38.9921,39.0483,15300.0
2013-04-10 12:30:00,55.56,55.6,55.47,55.47,30400.0,39.0483,39.0764,38.9851,38.9851,30400.0
2013-04-10 12:35:00,55.48,55.6,55.46,55.6,23100.0,38.9921,39.0764,38.978,39.0764,23100.0
2013-04-10 12:40:00,55.59,55.69,55.57,55.67,34300.0,39.0694,39.1397,39.0553,39.1256,34300.0
2013-04-10 12:45:00,55.68,55.7,55.61,55.62,37900.0,39.1326,39.1467,39.0834,39.0905,37900.0
2013-04-10 12:50:00,55.61,55.65,55.55,55.55,43100.0,39.0834,39.1116,39.0413,39.0413,43100.0
2013-04-10 12:55:00,55.56,55.6,55.49,55.55,55000.0,39.0483,39.0764,38.9991,39.0413,55000.0
2013-04-10 13:00:00,55.56,55.63,55.56,55.63,34200.0,39.0483,39.0975,39.0483,39.0975,34200.0
2013-04-10 13:05:00,55.63,55.64,55.53,55.54,26000.0,39.0975,39.1045,39.0272,39.0343,26000.0
2013-04-10 13:10:00,55.54,55.54,55.48,55.48,32700.0,39.0343,39.0343,38.9921,38.9921,32700.0
2013-04-10 13:15:00,55.47,55.51,55.47,55.47,42900.0,38.9851,39.0132,38.9851,38.9851,42900.0
2013-04-10 13:20:00,55.48,55.54,55.41,55.51,45400.0,38.9921,39.0343,38.9429,39.0132,45400.0
2013-04-10 13:25:00,55.53,55.61,55.51,55.61,26200.0,39.0272,39.0834,39.0132,39.0834,26200.0
2013-04-10 13:30:00,55.61,55.62,55.56,55.56,19500.0,39.0834,39.0905,39.0483,39.0483,19500.0
2013-04-10 13:35:00,55.55,55.57,55.46,55.5,37600.0,39.0413,39.0553,38.978,39.0061,37600.0
2013-04-10 13:40:00,55.5,55.5,55.48,55.49,17900.0,39.0061,39.0061,38.9921,38.9991,17900.0
2013-04-10 13:45:00,55.49,55.58,55.49,55.53,82300.0,38.9991,39.0624,38.9991,39.0272,82300.0
2013-04-10 13:50:00,55.54,55.54,55.49,55.54,13700.0,39.0343,39.0343,38.9991,39.0343,13700.0
2013-04-10 13:55:00,55.54,55.55,55.5,55.54,19800.0,39.0343,39.0413,39.0061,39.0343,19800.0
2013-04-10 14:00:00,55.55,55.55,55.52,55.55,24000.0,39.0413,39.0413,39.0202,39.0413,24000.0
2013-04-10 14:05:00,55.55,55.63,55.55,55.63,22400.0,39.0413,39.0975,39.0413,39.0975,22400.0
2013-04-10 14:10:00,55.63,55.65,55.5,55.54,30600.0,39.0975,39.1116,39.0061,39.0343,30600.0
2013-04-10 14:15:00,55.55,55.62,55.54,55.6,22500.0,39.0413,39.0905,39.0343,39.0764,22500.0
2013-04-10 14:20:00,55.61,55.66,55.54,55.55,52900.0,39.0834,39.1186,39.0343,39.0413,52900.0
2013-04-10 14:25:00,55.56,55.58,55.52,55.56,24800.0,39.0483,39.0624,39.0202,39.0483,24800.0
2013-04-10 14:30:00,55.56,55.57,55.43,55.45,33900.0,39.0483,39.0553,38.9569,38.971,33900.0
2013-04-10 14:35:00,55.47,55.51,55.45,55.49,16100.0,38.9851,39.0132,38.971,38.9991,16100.0
2013-04-10 14:40:00,55.49,55.51,55.44,55.5,39100.0,38.9991,39.0132,38.964,39.0061,39100.0
2013-04-10 14:45:00,55.5,55.56,55.49,55.56,26700.0,39.0061,39.0483,38.9991,39.0483,26700.0
2013-04-10 14:50:00,55.56,55.6,55.5,55.56,33700.0,39.0483,39.0764,39.0061,39.0483,33700.0
2013-04-10 14:55:00,55.56,55.62,55.56,55.59,25000.0,39.0483,39.0905,39.0483,39.0694,25000.0
2013-04-10 15:00:00,55.59,55.6,55.55,55.55,25100.0,39.0694,39.0764,39.0413,39.0413,25100.0
2013-04-10 15:05:00,55.55,55.55,55.52,55.54,23700.0,39.0413,39.0413,39.0202,39.0343,23700.0
2013-04-10 15:10:00,55.56,55.59,55.54,55.57,17700.0,39.0483,39.0694,39.0343,39.0553,17700.0
2013-04-10 15:15:00,55.57,55.59,55.56,55.58,21000.0,39.0553,39.0694,39.0483,39.0624,21000.0
2013-04-10 15:20:00,55.58,55.64,55.57,55.62,43100.0,39.0624,39.1045,39.0553,39.0905,43100.0
2013-04-10 15:25:00,55.62,55.66,55.59,55.59,39100.0,39.0905,39.1186,39.0694,39.0694,39100.0
2013-04-10 15:30:00,55.58,55.64,55.55,55.62,50200.0,39.0624,39.1045,39.0413,39.0905,50200.0
2013-04-10 15:35:00,55.63,55.66,55.58,55.65,40700.0,39.0975,39.1186,39.0624,39.1116,40700.0
2013-04-10 15:40:00,55.65,55.67,55.61,55.64,45100.0,39.1116,39.1256,39.0834,39.1045,45100.0
2013-04-10 15:45:00,55.62,55.63,55.54,55.54,55200.0,39.0905,39.0975,39.0343,39.0343,55200.0
2013-04-10 15:50:00,55.55,55.58,55.52,55.52,79500.0,39.0413,39.0624,39.0202,39.0202,79500.0
2013-04-10 15:55:00,55.51,55.54,55.5,55.52,148500.0,39.0132,39.0343,39.0061,39.0202,148500.0
2013-04-11 09:30:00,55.6,55.75,55.6,55.72,79200.0,39.0764,39.1818,39.0764,39.1608,79200.0
2013-04-11 09:35:00,55.72,55.76,55.6,55.66,67200.0,39.1608,39.1889,39.0764,39.1186,67200.0
2013-04-11 09:40:00,55.65,55.75,55.64,55.64,64800.0,39.1116,39.1818,39.1045,39.1045,64800.0
2013-04-11 09:45:00,55.65,55.67,55.42,55.45,183200.0,39.1116,39.1256,38.9499,38.971,183200.0
2013-04-11 09:50:00,55.46,55.46,55.15,55.3,102900.0,38.978,38.978,38.7602,38.8656,102900.0
2013-04-11 09:55:00,55.3,55.31,55.04,55.14,91400.0,38.8656,38.8726,38.6828,38.7531,91400.0
2013-04-11 10:00:00,55.13,55.36,55.13,55.31,88100.0,38.7461,38.9077,38.7461,38.8726,88100.0
2013-04-11 10:05:00,55.31,55.35,55.25,55.28,40100.0,38.8726,38.9007,38.8304,38.8515,40100.0
2013-04-11 10:10:00,55.27,55.31,55.22,55.22,41500.0,38.8445,38.8726,38.8094,38.8094,41500.0
2013-04-11 10:15:00,55.21,55.22,54.93,55.03,178900.0,38.8023,38.8094,38.6055,38.6758,178900.0
2013-04-11 10:20:00,55.03,55.18,55.02,55.11,36500.0,38.6758,38.7812,38.6688,38.732,36500.0
2013-04-11 10:25:00,55.09,55.19,55.02,55.05,47900.0,38.718,38.7883,38.6688,38.6899,47900.0
2013-04-11 10:30:00,55.05,55.18,55.04,55.15,59500.0,38.6899,38.7812,38.6828,38.7602,59500.0
2013-04-11 10:35:00,55.16,55.19,55.05,55.19,44400.0,38.7672,38.7883,38.6899,38.7883,44400.0
2013-04-11 10:40:00,55.19,55.28,55.15,55.22,78600.0,38.7883,38.8515,38.7602,38.8094,78600.0
2013-04-11 10:45:00,55.26,55.28,55.18,55.26,52200.0,38.8375,38.8515,38.7812,38.8375,52200.0
2013-04-11 10:50:00,55.25,55.39,55.22,55.39,197000.0,38.8304,38.9288,38.8094,38.9288,197000.0
2013-04-11 10:55:00,55.38,55.39,55.29,55.36,58400.0,38.9218,38.9288,38.8585,38.9077,58400.0
2013-04-11 11:00:00,55.36,55.4,55.26,55.28,54300.0,38.9077,38.9359,38.8375,38.8515,54300.0
2013-04-11 11:05:00,55.27,55.34,55.27,55.31,25600.0,38.8445,38.8937,38.8445,38.8726,25600.0
2013-04-11 11:10:00,55.3,55.32,55.24,55.25,16100.0,38.8656,38.8796,38.8234,38.8304,16100.0
2013-04-11 11:15:00,55.23,55.31,55.23,55.25,33100.0,38.8164,38.8726,38.8164,38.8304,33100.0
2013-04-11 11:20:00,55.25,55.29,55.16,55.18,53700.0,38.8304,38.8585,38.7672,38.7812,53700.0
2013-04-11 11:25:00,55.19,55.22,55.13,55.21,27000.0,38.7883,38.8094,38.7461,38.8023,27000.0
2013-04-11 11:30:00,55.22,55.31,55.16,55.3,38300.0,38.8094,38.8726,38.7672,38.8656,38300.0
2013-04-11 11:35:00,55.28,55.29,55.22,55.22,14300.0,38.8515,38.8585,38.8094,38.8094,14300.0
2013-04-11 11:40:00,55.21,55.26,55.17,55.21,39100.0,38.8023,38.8375,38.7742,38.8023,39100.0
2013-04-11 11:45:00,55.2,55.25,55.06,55.07,25800.0,38.7953,38.8304,38.6969,38.7039,25800.0
2013-04-11 11:50:00,55.06,55.15,54.91,54.99,83500.0,38.6969,38.7602,38.5915,38.6477,83500.0
2013-04-11 11:55:00,54.98,55.0,54.91,54.96,42900.0,38.6407,38.6547,38.5915,38.6266,42900.0
2013-04-11 12:00:00,54.98,55.01,54.94,54.95,58900.0,38.6407,38.6618,38.6126,38.6196,58900.0
2013-04-11 12:05:00,54.94,55.0,54.92,54.95,38300.0,38.6126,38.6547,38.5985,38.6196,38300.0
2013-04-11 12:10:00,54.98,54.98,54.9,54.91,20200.0,38.6407,38.6407,38.5845,38.5915,20200.0
2013-04-11 12:15:00,54.91,54.92,54.8,54.86,58800.0,38.5915,38.5985,38.5142,38.5563,58800.0
2013-04-11 12:20:00,54.86,54.94,54.8,54.84,46000.0,38.5563,38.6126,38.5142,38.5423,46000.0
2013-04-11 12:25:00,54.83,54.86,54.75,54.82,29800.0,38.5353,38.5563,38.479,38.5282,29800.0
2013-04-11 12:30:00,54.82,54.83,54.75,54.83,33000.0,38.5282,38.5353,38.479,38.5353,33000.0
2013-04-11 12:35:00,54.83,54.89,54.79,54.86,22800.0,38.5353,38.5774,38.5071,38.5563,22800.0
2013-04-11 12:40:00,54.87,54.95,54.86,54.93,35000.0,38.5634,38.6196,38.5563,38.6055,35000.0
2013-04-11 12:45:00,54.92,54.96,54.91,54.93,38500.0,38.5985,38.6266,38.5915,38.6055,38500.0
2013-04-11 12:50:00,54.93,54.97,54.89,54.97,28900.0,38.6055,38.6336,38.5774,38.6336,28900.0
2013-04-11 12:55:00,54.97,55.0,54.91,54.98,28400.0,38.6336,38.6547,38.5915,38.6407,28400.0
2013-04-11 13:00:00,54.99,55.12,54.98,55.1,55300.0,38.6477,38.7391,38.6407,38.725,55300.0
2013-04-11 13:05:00,55.09,55.13,55.04,55.08,45600.0,38.718,38.7461,38.6828,38.711,45600.0
2013-04-11 13:10:00,55.07,55.07,55.0,55.04,15900.0,38.7039,38.7039,38.6547,38.6828,15900.0
2013-04-11 13:15:00,55.04,55.05,54.96,55.02,25100.0,38.6828,38.6899,38.6266,38.6688,25100.0
2013-04-11 13:20:00,55.03,55.03,54.98,55.03,21000.0,38.6758,38.6758,38.6407,38.6758,21000.0
2013-04-11 13:25:00,55.01,55.03,54.98,54.99,18100.0,38.6618,38.6758,38.6407,38.6477,18100.0
2013-04-11 13:30:00,54.98,55.05,54.98,55.02,19000.0,38.6407,38.6899,38.6407,38.6688,19000.0
2013-04-11 13:35:00,55.02,55.14,55.02,55.12,23800.0,38.6688,38.7531,38.6688,38.7391,23800.0
2013-04-11 13:40:00,55.12,55.14,55.03,55.05,31700.0,38.7391,38.7531,38.6758,38.6899,31700.0
2013-04-11 13:45:00,55.06,55.13,55.05,55.08,16200.0,38.6969,38.7461,38.6899,38.711,16200.0
2013-04-11 13:50:00,55.09,55.09,54.93,54.94,46100.0,38.718,38.718,38.6055,38.6126,46100.0
2013-04-11 13:55:00,54.94,54.98,54.93,54.95,28300.0,38.6126,38.6407,38.6055,38.6196,28300.0
2013-04-11 14:00:00,54.95,55.05,54.92,54.92,21500.0,38.6196,38.6899,38.5985,38.5985,21500.0
2013-04-11 14:05:00,54.92,55.02,54.89,54.99,29300.0,38.5985,38.6688,38.5774,38.6477,29300.0
2013-04-11 14:10:00,54.98,55.05,54.93,55.03,34200.0,38.6407,38.6899,38.6055,38.6758,34200.0
2013-04-11 14:15:00,55.03,55.12,55.03,55.06,64000.0,38.6758,38.7391,38.6758,38.6969,64000.0
2013-04-11 14:20:00,55.05,55.06,54.97,55.0,26100.0,38.6899,38.6969,38.6336,38.6547,26100.0
2013-04-11 14:25:00,54.99,55.05,54.98,54.98,30700.0,38.6477,38.6899,38.6407,38.6407,30700.0
2013-04-11 14:30:00,54.99,55.07,54.99,55.05,41100.0,38.6477,38.7039,38.6477,38.6899,41100.0
2013-04-11 14:35:00,55.05,55.13,55.01,55.1,78100.0,38.6899,38.7461,38.6618,38.725,78100.0
2013-04-11 14:40:00,55.11,55.18,55.08,55.08,96100.0,38.732,38.7812,38.711,38.711,96100.0
2013-04-11 14:45:00,55.08,55.1,55.02,55.08,27100.0,38.711,38.725,38.6688,38.711,27100.0
2013-04-11 14:50:00,55.07,55.12,55.01,55.12,15600.0,38.7039,38.7391,38.6618,38.7391,15600.0
2013-04-11 14:55:00,55.12,55.17,55.1,55.1,28700.0,38.7391,38.7742,38.725,38.725,28700.0
2013-04-11 15:00:00,55.1,55.23,55.05,55.2,59700.0,38.725,38.8164,38.6899,38.7953,59700.0
2013-04-11 15:05:00,55.19,55.21,55.11,55.11,53100.0,38.7883,38.8023,38.732,38.732,53100.0
2013-04-11 15:10:00,55.11,55.19,55.11,55.13,27100.0,38.732,38.7883,38.732,38.7461,27100.0
2013-04-11 15:15:00,55.13,55.14,55.04,55.06,32600.0,38.7461,38.7531,38.6828,38.6969,32600.0
2013-04-11 15:20:00,55.05,55.08,55.03,55.07,34300.0,38.6899,38.711,38.6758,38.7039,34300.0
2013-04-11 15:25:00,55.06,55.07,55.01,55.02,37700.0,38.6969,38.7039,38.6618,38.6688,37700.0
2013-04-11 15:30:00,55.03,55.06,54.96,55.0,113000.0,38.6758,38.6969,38.6266,38.6547,113000.0
2013-04-11 15:35:00,55.01,55.03,54.97,54.98,48900.0,38.6618,38.6758,38.6336,38.6407,48900.0
2013-04-11 15:40:00,54.99,54.99,54.9,54.94,73800.0,38.6477,38.6477,38.5845,38.6126,73800.0
2013-04-11 15:45:00,54.94,54.99,54.89,54.91,76600.0,38.6126,38.6477,38.5774,38.5915,76600.0
2013-04-11 15:50:00,54.92,54.94,54.86,54.87,151300.0,38.5985,38.6126,38.5563,38.5634,151300.0
2013-04-11 15:55:00,54.86,54.95,54.85,54.95,164900.0,38.5563,38.6196,38.5493,38.6196,164900.0
2013-04-12 09:30:00,54.73,54.88,54.56,54.78,87700.0,38.465,38.5704,38.3455,38.5001,87700.0
2013-04-12 09:35:00,54.77,55.16,54.76,55.15,66900.0,38.4931,38.7672,38.4861,38.7602,66900.0
2013-04-12 09:40:00,55.14,55.2,55.04,55.19,29600.0,38.7531,38.7953,38.6828,38.7883,29600.0
2013-04-12 09:45:00,55.16,55.29,55.12,55.27,50100.0,38.7672,38.8585,38.7391,38.8445,50100.0
2013-04-12 09:50:00,55.29,55.29,54.99,55.05,50500.0,38.8585,38.8585,38.6477,38.6899,50500.0
2013-04-12 09:55:00,55.0,55.08,54.97,55.04,50400.0,38.6547,38.711,38.6336,38.6828,50400.0
2013-04-12 10:00:00,55.0,55.06,54.89,54.99,68000.0,38.6547,38.6969,38.5774,38.6477,68000.0
2013-04-12 10:05:00,54.97,55.12,54.91,55.1,59600.0,38.6336,38.7391,38.5915,38.725,59600.0
2013-04-12 10:10:00,55.07,55.25,55.07,55.2,21600.0,38.7039,38.8304,38.7039,38.7953,21600.0
2013-04-12 10:15:00,55.2,55.2,55.01,55.01,25700.0,38.7953,38.7953,38.6618,38.6618,25700.0
2013-04-12 10:20:00,55.0,55.07,54.99,55.07,24000.0,38.6547,38.7039,38.6477,38.7039,24000.0
2013-04-12 10:25:00,55.06,55.22,55.06,55.21,44800.0,38.6969,38.8094,38.6969,38.8023,44800.0
2013-04-12 10:30:00,55.21,55.21,55.01,55.09,40300.0,38.8023,38.8023,38.6618,38.718,40300.0
2013-04-12 10:35:00,55.07,55.11,54.99,55.03,37800.0,38.7039,38.732,38.6477,38.6758,37800.0
2013-04-12 10:40:00,55.02,55.02,54.91,54.91,33300.0,38.6688,38.6688,38.5915,38.5915,33300.0
2013-04-12 10:45:00,54.92,54.94,54.63,54.68,77100.0,38.5985,38.6126,38.3947,38.4298,77100.0
2013-04-12 10:50:00,54.69,54.88,54.69,54.86,33100.0,38.4369,38.5704,38.4369,38.5563,33100.0
2013-04-12 10:55:00,54.85,54.97,54.82,54.95,39600.0,38.5493,38.6336,38.5282,38.6196,39600.0
2013-04-12 11:00:00,54.93,54.95,54.84,54.84,21400.0,38.6055,38.6196,38.5423,38.5423,21400.0
2013-04-12 11:05:00,54.84,54.91,54.79,54.89,29200.0,38.5423,38.5915,38.5071,38.5774,29200.0
2013-04-12 11:10:00,54.89,54.94,54.85,54.93,24700.0,38.5774,38.6126,38.5493,38.6055,24700.0
2013-04-12 11:15:00,54.92,54.98,54.89,54.98,21000.0,38.5985,38.6407,38.5774,38.6407,21000.0
2013-04-12 11:20:00,54.99,55.0,54.94,54.97,12100.0,38.6477,38.6547,38.6126,38.6336,12100.0
2013-04-12 11:25:00,54.95,54.97,54.9,54.93,10100.0,38.6196,38.6336,38.5845,38.6055,10100.0
2013-04-12 11:30:00,54.93,54.93,54.85,54.87,18100.0,38.6055,38.6055,38.5493,38.5634,18100.0
2013-04-12 11:35:00,54.87,54.89,54.82,54.82,23900.0,38.5634,38.5774,38.5282,38.5282,23900.0
2013-04-12 11:40:00,54.82,54.83,54.8,54.82,19700.0,38.5282,38.5353,38.5142,38.5282,19700.0
2013-04-12 11:45:00,54.82,54.89,54.81,54.88,19000.0,38.5282,38.5774,38.5212,38.5704,19000.0
2013-04-12 11:50:00,54.88,55.03,54.87,55.01,30000.0,38.5704,38.6758,38.5634,38.6618,30000.0
2013-04-12 11:55:00,55.02,55.07,54.95,55.06,16900.0,38.6688,38.7039,38.6196,38.6969,16900.0
2013-04-12 12:00:00,55.08,55.09,55.01,55.08,32400.0,38.711,38.718,38.6618,38.711,32400.0
2013-04-12 12:05:00,55.07,55.16,55.07,55.16,39400.0,38.7039,38.7672,38.7039,38.7672,39400.0
2013-04-12 12:10:00,55.15,55.16,55.07,55.07,12400.0,38.7602,38.7672,38.7039,38.7039,12400.0
2013-04-12 12:15:00,55.07,55.11,55.06,55.09,13800.0,38.7039,38.732,38.6969,38.718,13800.0
2013-04-12 12:20:00,55.1,55.11,55.06,55.08,8300.0,38.725,38.732,38.6969,38.711,8300.0
2013-04-12 12:25:00,55.09,55.18,55.09,55.17,12500.0,38.718,38.7812,38.718,38.7742,12500.0
2013-04-12 12:30:00,55.17,55.24,55.15,55.23,29700.0,38.7742,38.8234,38.7602,38.8164,29700.0
2013-04-12 12:35:00,55.23,55.25,55.21,55.24,23900.0,38.8164,38.8304,38.8023,38.8234,23900.0
2013-04-12 12:40:00,55.25,55.28,55.23,55.23,31400.0,38.8304,38.8515,38.8164,38.8164,31400.0
2013-04-12 12:45:00,55.24,55.25,55.12,55.2,28300.0,38.8234,38.8304,38.7391,38.7953,28300.0
2013-04-12 12:50:00,55.2,55.29,55.2,55.29,38500.0,38.7953,38.8585,38.7953,38.8585,38500.0
2013-04-12 12:55:00,55.28,55.34,55.25,55.34,68600.0,38.8515,38.8937,38.8304,38.8937,68600.0
2013-04-12 13:00:00,55.34,55.4,55.32,55.36,46900.0,38.8937,38.9359,38.8796,38.9077,46900.0
2013-04-12 13:05:00,55.38,55.43,55.36,55.42,33100.0,38.9218,38.9569,38.9077,38.9499,33100.0
2013-04-12 13:10:00,55.41,55.42,55.28,55.32,33400.0,38.9429,38.9499,38.8515,38.8796,33400.0
2013-04-12 13:15:00,55.33,55.33,55.27,55.31,8200.0,38.8867,38.8867,38.8445,38.8726,8200.0
2013-04-12 13:20:00,55.29,55.4,55.29,55.39,15600.0,38.8585,38.9359,38.8585,38.9288,15600.0
2013-04-12 13:25:00,55.38,55.4,55.28,55.35,51800.0,38.9218,38.9359,38.8515,38.9007,51800.0
2013-04-12 13:30:00,55.35,55.37,55.31,55.31,11700.0,38.9007,38.9148,38.8726,38.8726,11700.0
2013-04-12 13:35:00,55.33,55.38,55.29,55.3,21400.0,38.8867,38.9218,38.8585,38.8656,21400.0
2013-04-12 13:40:00,55.3,55.32,55.26,55.29,11300.0,38.8656,38.8796,38.8375,38.8585,11300.0
2013-04-12 13:45:00,55.28,55.31,55.2,55.23,26900.0,38.8515,38.8726,38.7953,38.8164,26900.0
2013-04-12 13:50:00,55.23,55.24,55.09,55.09,34000.0,38.8164,38.8234,38.718,38.718,34000.0
2013-04-12 13:55:00,55.1,55.17,55.06,55.17,25900.0,38.725,38.7742,38.6969,38.7742,25900.0
2013-04-12 14:00:00,55.17,55.22,55.15,55.21,34000.0,38.7742,38.8094,38.7602,38.8023,34000.0
2013-04-12 14:05:00,55.2,55.24,55.19,55.2,36600.0,38.7953,38.8234,38.7883,38.7953,36600.0
2013-04-12 14:10:00,55.2,55.21,55.12,55.14,39300.0,38.7953,38.8023,38.7391,38.7531,39300.0
2013-04-12 14:15:00,55.15,55.22,55.06,55.19,48300.0,38.7602,38.8094,38.6969,38.7883,48300.0
2013-04-12 14:20:00,55.19,55.23,55.12,55.23,19200.0,38.7883,38.8164,38.7391,38.8164,19200.0
2013-04-12 14:25:00,55.22,55.23,55.16,55.18,15600.0,38.8094,38.8164,38.7672,38.7812,15600.0
2013-04-12 14:30:00,55.18,55.22,55.16,55.2,38300.0,38.7812,38.8094,38.7672,38.7953,38300.0
2013-04-12 14:35:00,55.22,55.31,55.22,55.3,13400.0,38.8094,38.8726,38.8094,38.8656,13400.0
2013-04-12 14:40:00,55.32,55.32,55.28,55.32,17600.0,38.8796,38.8796,38.8515,38.8796,17600.0
2013-04-12 14:45:00,55.31,55.33,55.28,55.3,19000.0,38.8726,38.8867,38.8515,38.8656,19000.0
2013-04-12 14:50:00,55.29,55.34,55.29,55.32,23500.0,38.8585,38.8937,38.8585,38.8796,23500.0
2013-04-12 14:55:00,55.32,55.37,55.3,55.36,23900.0,38.8796,38.9148,38.8656,38.9077,23900.0
2013-04-12 15:00:00,55.35,55.4,55.32,55.4,27800.0,38.9007,38.9359,38.8796,38.9359,27800.0
2013-04-12 15:05:00,55.4,55.45,55.37,55.45,50800.0,38.9359,38.971,38.9148,38.971,50800.0
2013-04-12 15:10:00,55.45,55.49,55.42,55.46,45200.0,38.971,38.9991,38.9499,38.978,45200.0
2013-04-12 15:15:00,55.48,55.58,55.46,55.53,66700.0,38.9921,39.0624,38.978,39.0272,66700.0
2013-04-12 15:20:00,55.54,55.54,55.4,55.43,59200.0,39.0343,39.0343,38.9359,38.9569,59200.0
2013-04-12 15:25:00,55.43,55.45,55.34,55.38,49600.0,38.9569,38.971,38.8937,38.9218,49600.0
2013-04-12 15:30:00,55.38,55.5,55.38,55.49,52500.0,38.9218,39.0061,38.9218,38.9991,52500.0
2013-04-12 15:35:00,55.48,55.51,55.45,55.47,37900.0,38.9921,39.0132,38.971,38.9851,37900.0
2013-04-12 15:40:00,55.47,55.51,55.44,55.48,33100.0,38.9851,39.0132,38.964,38.9921,33100.0
2013-04-12 15:45:00,55.48,55.53,55.45,55.53,72200.0,38.9921,39.0272,38.971,39.0272,72200.0
2013-04-12 15:50:00,55.53,56.15,55.45,55.91,968500.0,39.0272,39.463,38.971,39.2943,968500.0
2013-04-12 15:55:00,55.9,56.15,55.69,55.98,1393400.0,39.2873,39.463,39.1397,39.3435,1393400.0
2013-04-15 09:30:00,55.4,55.82,55.34,55.68,184200.0,38.9359,39.231,38.8937,39.1326,184200.0
2013-04-15 09:35:00,55.68,55.68,55.4,55.52,101700.0,39.1326,39.1326,38.9359,39.0202,101700.0
2013-04-15 09:40:00,55.51,55.61,55.03,55.05,187500.0,39.0132,39.0834,38.6758,38.6899,187500.0
2013-04-15 09:45:00,55.07,55.08,54.54,54.65,280900.0,38.7039,38.711,38.3314,38.4087,280900.0
2013-04-15 09:50:00,54.64,54.93,54.58,54.82,136900.0,38.4017,38.6055,38.3596,38.5282,136900.0
2013-04-15 09:55:00,54.79,54.91,54.78,54.88,68000.0,38.5071,38.5915,38.5001,38.5704,68000.0
2013-04-15 10:00:00,54.88,54.88,54.62,54.73,110000.0,38.5704,38.5704,38.3877,38.465,110000.0
2013-04-15 10:05:00,54.75,54.77,54.6,54.65,87400.0,38.479,38.4931,38.3736,38.4087,87400.0
2013-04-15 10:10:00,54.65,54.88,54.56,54.88,123300.0,38.4087,38.5704,38.3455,38.5704,123300.0
2013-04-15 10:15:00,54.89,54.91,54.73,54.89,79100.0,38.5774,38.5915,38.465,38.5774,79100.0
2013-04-15 10:20:00,54.89,54.95,54.66,54.75,86500.0,38.5774,38.6196,38.4158,38.479,86500.0
2013-04-15 10:25:00,54.79,54.86,54.73,54.85,68000.0,38.5071,38.5563,38.465,38.5493,68000.0
2013-04-15 10:30:00,54.86,54.86,54.74,54.83,39100.0,38.5563,38.5563,38.472,38.5353,39100.0
2013-04-15 10:35:00,54.82,54.82,54.65,54.76,74700.0,38.5282,38.5282,38.4087,38.4861,74700.0
2013-04-15 10:40:00,54.76,54.93,54.66,54.88,73300.0,38.4861,38.6055,38.4158,38.5704,73300.0
2013-04-15 10:45:00,54.91,54.97,54.81,54.84,65000.0,38.5915,38.6336,38.5212,38.5423,65000.0
2013-04-15 10:50:00,54.83,55.02,54.72,55.0,150600.0,38.5353,38.6688,38.4579,38.6547,150600.0
2013-04-15 10:55:00,55.0,55.02,54.87,54.97,132000.0,38.6547,38.6688,38.5634,38.6336,132000.0
2013-04-15 11:00:00,54.96,54.96,54.83,54.87,19600.0,38.6266,38.6266,38.5353,38.5634,19600.0
2013-04-15 11:05:00,54.87,54.94,54.76,54.79,28700.0,38.5634,38.6126,38.4861,38.5071,28700.0
2013-04-15 11:10:00,54.79,54.81,54.71,54.79,39400.0,38.5071,38.5212,38.4509,38.5071,39400.0
2013-04-15 11:15:00,54.78,54.78,54.58,54.6,60200.0,38.5001,38.5001,38.3596,38.3736,60200.0
2013-04-15 11:20:00,54.6,54.7,54.59,54.61,27400.0,38.3736,38.4439,38.3666,38.3806,27400.0
2013-04-15 11:25:00,54.59,54.73,54.55,54.71,34100.0,38.3666,38.465,38.3385,38.4509,34100.0
2013-04-15 11:30:00,54.72,54.75,54.64,54.75,24100.0,38.4579,38.479,38.4017,38.479,24100.0
2013-04-15 11:35:00,54.76,54.76,54.69,54.73,23200.0,38.4861,38.4861,38.4369,38.465,23200.0
2013-04-15 11:40:00,54.72,54.73,54.61,54.65,50300.0,38.4579,38.465,38.3806,38.4087,50300.0
2013-04-15 11:45:00,54.66,54.68,54.55,54.61,47800.0,38.4158,38.4298,38.3385,38.3806,47800.0
2013-04-15 11:50:00,54.61,54.61,54.31,54.33,125600.0,38.3806,38.3806,38.1698,38.1838,125600.0
2013-04-15 11:55:00,54.33,54.36,54.14,54.2,77200.0,38.1838,38.2049,38.0503,38.0925,77200.0
2013-04-15 12:00:00,54.21,54.24,54.11,54.2,87100.0,38.0995,38.1206,38.0292,38.0925,87100.0
2013-04-15 12:05:00,54.23,54.38,54.23,54.28,70800.0,38.1136,38.219,38.1136,38.1487,70800.0
2013-04-15 12:10:00,54.26,54.48,54.26,54.47,57000.0,38.1347,38.2893,38.1347,38.2822,57000.0
2013-04-15 12:15:00,54.46,54.46,54.34,54.38,43100.0,38.2752,38.2752,38.1909,38.219,43100.0
2013-04-15 12:20:00,54.4,54.42,54.31,54.35,23500.0,38.233,38.2471,38.1698,38.1979,23500.0
2013-04-15 12:25:00,54.35,54.35,54.2,54.34,82900.0,38.1979,38.1979,38.0925,38.1909,82900.0
2013-04-15 12:30:00,54.34,54.37,54.25,54.27,59700.0,38.1909,38.212,38.1276,38.1417,59700.0
2013-04-15 12:35:00,54.25,54.26,54.14,54.15,26300.0,38.1276,38.1347,38.0503,38.0573,26300.0
2013-04-15 12:40:00,54.15,54.15,54.03,54.03,83600.0,38.0573,38.0573,37.973,37.973,83600.0
2013-04-15 12:45:00,54.05,54.15,54.02,54.14,88800.0,37.9871,38.0573,37.966,38.0503,88800.0
2013-04-15 12:50:00,54.14,54.14,54.02,54.03,84100.0,38.0503,38.0503,37.966,37.973,84100.0
2013-04-15 12:55:00,54.02,54.15,54.0,54.14,87700.0,37.966,38.0573,37.9519,38.0503,87700.0
2013-04-15 13:00:00,54.14,54.26,54.09,54.23,54300.0,38.0503,38.1347,38.0152,38.1136,54300.0
2013-04-15 13:05:00,54.23,54.23,54.09,54.2,52200.0,38.1136,38.1136,38.0152,38.0925,52200.0
2013-04-15 13:10:00,54.2,54.26,54.18,54.25,20400.0,38.0925,38.1347,38.0784,38.1276,20400.0
2013-04-15 13:15:00,54.24,54.26,54.12,54.24,15700.0,38.1206,38.1347,38.0363,38.1206,15700.0
2013-04-15 13:20:00,54.24,54.24,54.14,54.19,12400.0,38.1206,38.1206,38.0503,38.0855,12400.0
2013-04-15 13:25:00,54.18,54.25,54.1,54.23,24200.0,38.0784,38.1276,38.0222,38.1136,24200.0
2013-04-15 13:30:00,54.22,54.26,54.18,54.22,29900.0,38.1065,38.1347,38.0784,38.1065,29900.0
2013-04-15 13:35:00,54.24,54.25,54.12,54.22,45200.0,38.1206,38.1276,38.0363,38.1065,45200.0
2013-04-15 13:40:00,54.25,54.26,54.15,54.16,16700.0,38.1276,38.1347,38.0573,38.0644,16700.0
2013-04-15 13:45:00,54.16,54.22,54.16,54.2,32100.0,38.0644,38.1065,38.0644,38.0925,32100.0
2013-04-15 13:50:00,54.22,54.23,54.18,54.22,17500.0,38.1065,38.1136,38.0784,38.1065,17500.0
2013-04-15 13:55:00,54.21,54.21,54.13,54.16,16700.0,38.0995,38.0995,38.0433,38.0644,16700.0
2013-04-15 14:00:00,54.16,54.16,54.01,54.05,65100.0,38.0644,38.0644,37.9589,37.9871,65100.0
2013-04-15 14:05:00,54.04,54.04,53.99,54.03,88900.0,37.98,37.98,37.9449,37.973,88900.0
2013-04-15 14:10:00,54.04,54.08,54.0,54.04,60700.0,37.98,38.0081,37.9519,37.98,60700.0
2013-04-15 14:15:00,54.03,54.04,53.83,53.95,104000.0,37.973,37.98,37.8324,37.9168,104000.0
2013-04-15 14:20:00,53.96,53.97,53.85,53.87,76000.0,37.9238,37.9308,37.8465,37.8606,76000.0
2013-04-15 14:25:00,53.87,53.87,53.77,53.78,63400.0,37.8606,37.8606,37.7903,37.7973,63400.0
2013-04-15 14:30:00,53.78,53.89,53.78,53.83,81300.0,37.7973,37.8746,37.7973,37.8324,81300.0
2013-04-15 14:35:00,53.84,53.98,53.83,53.91,77800.0,37.8395,37.9379,37.8324,37.8887,77800.0
2013-04-15 14:40:00,53.92,54.13,53.92,54.1,36200.0,37.8957,38.0433,37.8957,38.0222,36200.0
2013-04-15 14:45:00,54.11,54.29,54.1,54.23,78600.0,38.0292,38.1557,38.0222,38.1136,78600.0
2013-04-15 14:50:00,54.22,54.27,54.19,54.27,25600.0,38.1065,38.1417,38.0855,38.1417,25600.0
2013-04-15 14:55:00,54.26,54.28,53.95,54.05,93300.0,38.1347,38.1487,37.9168,37.9871,93300.0
2013-04-15 15:00:00,54.03,54.03,53.86,53.99,65700.0,37.973,37.973,37.8535,37.9449,65700.0
2013-04-15 15:05:00,53.99,53.99,53.68,53.74,117300.0,37.9449,37.9449,37.727,37.7692,117300.0
2013-04-15 15:10:00,53.73,53.82,53.67,53.7,105500.0,37.7622,37.8254,37.72,37.7411,105500.0
2013-04-15 15:15:00,53.7,53.89,53.69,53.89,141400.0,37.7411,37.8746,37.734,37.8746,141400.0
2013-04-15 15:20:00,53.86,54.0,53.8,53.93,100500.0,37.8535,37.9519,37.8114,37.9027,100500.0
2013-04-15 15:25:00,53.93,53.96,53.76,53.79,169900.0,37.9027,37.9238,37.7832,37.8043,169900.0
2013-04-15 15:30:00,53.79,53.8,53.4,53.44,192200.0,37.8043,37.8114,37.5302,37.5583,192200.0
2013-04-15 15:35:00,53.44,53.44,53.24,53.31,186300.0,37.5583,37.5583,37.4178,37.467,186300.0
2013-04-15 15:40:00,53.32,53.57,53.32,53.56,143800.0,37.474,37.6497,37.474,37.6427,143800.0
2013-04-15 15:45:00,53.57,53.7,53.49,53.56,218100.0,37.6497,37.7411,37.5935,37.6427,218100.0
2013-04-15 15:50:00,53.56,53.81,53.52,53.79,342200.0,37.6427,37.8184,37.6146,37.8043,342200.0
2013-04-15 15:55:00,53.79,53.79,53.54,53.55,386900.0,37.8043,37.8043,37.6286,37.6357,386900.0
2013-04-16 09:30:00,54.19,54.45,54.15,54.3,161000.0,38.0855,38.2682,38.0573,38.1628,161000.0
2013-04-16 09:35:00,54.34,54.67,54.28,54.35,130400.0,38.1909,38.4228,38.1487,38.1979,130400.0
2013-04-16 09:40:00,54.35,54.49,54.27,54.35,69200.0,38.1979,38.2963,38.1417,38.1979,69200.0
2013-04-16 09:45:00,54.36,54.56,54.32,54.55,136600.0,38.2049,38.3455,38.1768,38.3385,136600.0
2013-04-16 09:50:00,54.56,54.57,54.39,54.46,126000.0,38.3455,38.3525,38.226,38.2752,126000.0
2013-04-16 09:55:00,54.46,54.55,54.41,54.54,99800.0,38.2752,38.3385,38.2401,38.3314,99800.0
2013-04-16 10:00:00,54.55,54.64,54.52,54.55,106800.0,38.3385,38.4017,38.3174,38.3385,106800.0
2013-04-16 10:05:00,54.56,54.86,54.53,54.79,139200.0,38.3455,38.5563,38.3244,38.5071,139200.0
2013-04-16 10:10:00,54.82,54.86,54.7,54.76,44000.0,38.5282,38.5563,38.4439,38.4861,44000.0
2013-04-16 10:15:00,54.76,54.85,54.69,54.7,78100.0,38.4861,38.5493,38.4369,38.4439,78100.0
2013-04-16 10:20:00,54.69,54.83,54.58,54.72,109300.0,38.4369,38.5353,38.3596,38.4579,109300.0
2013-04-16 10:25:00,54.72,54.73,54.62,54.67,51200.0,38.4579,38.465,38.3877,38.4228,51200.0
2013-04-16 10:30:00,54.68,54.73,54.57,54.62,159700.0,38.4298,38.465,38.3525,38.3877,159700.0
2013-04-16 10:35:00,54.63,54.66,54.55,54.58,86300.0,38.3947,38.4158,38.3385,38.3596,86300.0
2013-04-16 10:40:00,54.6,54.62,54.55,54.55,39000.0,38.3736,38.3877,38.3385,38.3385,39000.0
2013-04-16 10:45:00,54.57,54.64,54.51,54.55,93100.0,38.3525,38.4017,38.3104,38.3385,93100.0
2013-04-16 10:50:00,54.57,54.59,54.49,54.51,60500.0,38.3525,38.3666,38.2963,38.3104,60500.0
2013-04-16 10:55:00,54.5,54.56,54.41,54.44,62300.0,38.3033,38.3455,38.2401,38.2612,62300.0
2013-04-16 11:00:00,54.47,54.51,54.4,54.48,42800.0,38.2822,38.3104,38.233,38.2893,42800.0
2013-04-16 11:05:00,54.45,54.45,54.26,54.32,48900.0,38.2682,38.2682,38.1347,38.1768,48900.0
2013-04-16 11:10:00,54.34,54.41,54.31,54.36,42900.0,38.1909,38.2401,38.1698,38.2049,42900.0
2013-04-16 11:15:00,54.38,54.42,54.31,54.32,65100.0,38.219,38.2471,38.1698,38.1768,65100.0
2013-04-16 11:20:00,54.32,54.43,54.32,54.38,20200.0,38.1768,38.2541,38.1768,38.219,20200.0
2013-04-16 11:25:00,54.38,54.38,54.25,54.31,41100.0,38.219,38.219,38.1276,38.1698,41100.0
2013-04-16 11:30:00,54.31,54.43,54.28,54.4,46400.0,38.1698,38.2541,38.1487,38.233,46400.0
2013-04-16 11:35:00,54.4,54.4,54.25,54.38,27700.0,38.233,38.233,38.1276,38.219,27700.0
2013-04-16 11:40:00,54.41,54.56,54.36,54.49,48900.0,38.2401,38.3455,38.2049,38.2963,48900.0
2013-04-16 11:45:00,54.5,54.64,54.48,54.63,39100.0,38.3033,38.4017,38.2893,38.3947,39100.0
2013-04-16 11:50:00,54.61,54.69,54.6,54.68,34600.0,38.3806,38.4369,38.3736,38.4298,34600.0
2013-04-16 11:55:00,54.68,54.73,54.65,54.72,27100.0,38.4298,38.465,38.4087,38.4579,27100.0
2013-04-16 12:00:00,54.74,54.79,54.69,54.74,51500.0,38.472,38.5071,38.4369,38.472,51500.0
2013-04-16 12:05:00,54.75,54.77,54.65,54.66,30900.0,38.479,38.4931,38.4087,38.4158,30900.0
2013-04-16 12:10:00,54.67,54.71,54.65,54.7,19700.0,38.4228,38.4509,38.4087,38.4439,19700.0
2013-04-16 12:15:00,54.69,54.73,54.67,54.67,12600.0,38.4369,38.465,38.4228,38.4228,12600.0
2013-04-16 12:20:00,54.68,54.69,54.58,54.59,15400.0,38.4298,38.4369,38.3596,38.3666,15400.0
2013-04-16 12:25:00,54.59,54.65,54.59,54.65,12700.0,38.3666,38.4087,38.3666,38.4087,12700.0
2013-04-16 12:30:00,54.65,54.68,54.63,54.66,8100.0,38.4087,38.4298,38.3947,38.4158,8100.0
2013-04-16 12:35:00,54.68,54.7,54.54,54.56,21800.0,38.4298,38.4439,38.3314,38.3455,21800.0
2013-04-16 12:40:00,54.59,54.59,54.53,54.53,13200.0,38.3666,38.3666,38.3244,38.3244,13200.0
2013-04-16 12:45:00,54.54,54.59,54.54,54.56,21900.0,38.3314,38.3666,38.3314,38.3455,21900.0
2013-04-16 12:50:00,54.55,54.67,54.53,54.63,15200.0,38.3385,38.4228,38.3244,38.3947,15200.0
2013-04-16 12:55:00,54.65,54.68,54.63,54.65,18200.0,38.4087,38.4298,38.3947,38.4087,18200.0
2013-04-16 13:00:00,54.68,54.69,54.65,54.66,9400.0,38.4298,38.4369,38.4087,38.4158,9400.0
2013-04-16 13:05:00,54.65,54.73,54.65,54.72,23000.0,38.4087,38.465,38.4087,38.4579,23000.0
2013-04-16 13:10:00,54.73,54.73,54.66,54.66,15100.0,38.465,38.465,38.4158,38.4158,15100.0
2013-04-16 13:15:00,54.66,54.71,54.66,54.68,18800.0,38.4158,38.4509,38.4158,38.4298,18800.0
2013-04-16 13:20:00,54.7,54.71,54.67,54.67,14400.0,38.4439,38.4509,38.4228,38.4228,14400.0
2013-04-16 13:25:00,54.67,54.67,54.57,54.64,13700.0,38.4228,38.4228,38.3525,38.4017,13700.0
2013-04-16 13:30:00,54.64,54.67,54.6,54.65,26700.0,38.4017,38.4228,38.3736,38.4087,26700.0
2013-04-16 13:35:00,54.65,54.67,54.63,54.64,9500.0,38.4087,38.4228,38.3947,38.4017,9500.0
2013-04-16 13:40:00,54.63,54.68,54.6,54.68,16300.0,38.3947,38.4298,38.3736,38.4298,16300.0
2013-04-16 13:45:00,54.68,54.68,54.64,54.66,10800.0,38.4298,38.4298,38.4017,38.4158,10800.0
2013-04-16 13:50:00,54.68,54.71,54.66,54.66,21500.0,38.4298,38.4509,38.4158,38.4158,21500.0
2013-04-16 13:55:00,54.66,54.71,54.64,54.68,34100.0,38.4158,38.4509,38.4017,38.4298,34100.0
2013-04-16 14:00:00,54.68,54.72,54.67,54.71,15600.0,38.4298,38.4579,38.4228,38.4509,15600.0
2013-04-16 14:05:00,54.7,54.72,54.67,54.7,28900.0,38.4439,38.4579,38.4228,38.4439,28900.0
2013-04-16 14:10:00,54.73,54.74,54.57,54.58,44000.0,38.465,38.472,38.3525,38.3596,44000.0
2013-04-16 14:15:00,54.58,54.61,54.55,54.58,18700.0,38.3596,38.3806,38.3385,38.3596,18700.0
2013-04-16 14:20:00,54.59,54.66,54.58,54.61,9500.0,38.3666,38.4158,38.3596,38.3806,9500.0
2013-04-16 14:25:00,54.62,54.64,54.58,54.6,17100.0,38.3877,38.4017,38.3596,38.3736,17100.0
2013-04-16 14:30:00,54.6,54.6,54.45,54.49,45700.0,38.3736,38.3736,38.2682,38.2963,45700.0
2013-04-16 14:35:00,54.49,54.53,54.47,54.53,14200.0,38.2963,38.3244,38.2822,38.3244,14200.0
2013-04-16 14:40:00,54.53,54.58,54.5,54.52,14900.0,38.3244,38.3596,38.3033,38.3174,14900.0
2013-04-16 14:45:00,54.52,54.58,54.5,54.54,28000.0,38.3174,38.3596,38.3033,38.3314,28000.0
2013-04-16 14:50:00,54.53,54.55,54.46,54.55,13200.0,38.3244,38.3385,38.2752,38.3385,13200.0
2013-04-16 14:55:00,54.56,54.56,54.4,54.44,31500.0,38.3455,38.3455,38.233,38.2612,31500.0
2013-04-16 15:00:00,54.45,54.52,54.43,54.49,17200.0,38.2682,38.3174,38.2541,38.2963,17200.0
2013-04-16 15:05:00,54.51,54.54,54.41,54.46,33600.0,38.3104,38.3314,38.2401,38.2752,33600.0
2013-04-16 15:10:00,54.46,54.52,54.41,54.46,55400.0,38.2752,38.3174,38.2401,38.2752,55400.0
2013-04-16 15:15:00,54.44,54.54,54.41,54.48,45100.0,38.2612,38.3314,38.2401,38.2893,45100.0
2013-04-16 15:20:00,54.49,54.54,54.46,54.52,36200.0,38.2963,38.3314,38.2752,38.3174,36200.0
2013-04-16 15:25:00,54.54,54.58,54.45,54.5,76900.0,38.3314,38.3596,38.2682,38.3033,76900.0
2013-04-16 15:30:00,54.5,54.5,54.42,54.45,111100.0,38.3033,38.3033,38.2471,38.2682,111100.0
2013-04-16 15:35:00,54.45,54.53,54.41,54.5,83600.0,38.2682,38.3244,38.2401,38.3033,83600.0
2013-04-16 15:40:00,54.5,54.54,54.45,54.45,80700.0,38.3033,38.3314,38.2682,38.2682,80700.0
2013-04-16 15:45:00,54.46,54.51,54.39,54.46,169000.0,38.2752,38.3104,38.226,38.2752,169000.0
2013-04-16 15:50:00,54.45,54.49,54.41,54.42,106900.0,38.2682,38.2963,38.2401,38.2471,106900.0
2013-04-16 15:55:00,54.42,54.48,54.39,54.45,286400.0,38.2471,38.2893,38.226,38.2682,286400.0
2013-04-17 09:30:00,53.94,53.98,53.75,53.77,102900.0,37.9098,37.9379,37.7762,37.7903,102900.0
2013-04-17 09:35:00,53.76,53.93,53.56,53.87,139300.0,37.7832,37.9027,37.6427,37.8606,139300.0
2013-04-17 09:40:00,53.82,53.82,53.51,53.51,63900.0,37.8254,37.8254,37.6075,37.6075,63900.0
2013-04-17 09:45:00,53.53,53.68,53.45,53.61,120400.0,37.6216,37.727,37.5654,37.6778,120400.0
2013-04-17 09:50:00,53.61,53.63,53.43,53.55,99800.0,37.6778,37.6919,37.5513,37.6357,99800.0
2013-04-17 09:55:00,53.52,53.62,53.46,53.54,98100.0,37.6146,37.6849,37.5724,37.6286,98100.0
2013-04-17 10:00:00,53.54,53.54,53.4,53.41,107100.0,37.6286,37.6286,37.5302,37.5373,107100.0
2013-04-17 10:05:00,53.41,53.55,53.41,53.43,56400.0,37.5373,37.6357,37.5373,37.5513,56400.0
2013-04-17 10:10:00,53.44,53.47,53.14,53.16,146300.0,37.5583,37.5794,37.3475,37.3616,146300.0
2013-04-17 10:15:00,53.16,53.2,53.04,53.1,91100.0,37.3616,37.3897,37.2772,37.3194,91100.0
2013-04-17 10:20:00,53.1,53.18,53.0,53.18,70500.0,37.3194,37.3756,37.2491,37.3756,70500.0
2013-04-17 10:25:00,53.18,53.19,52.97,53.02,76300.0,37.3756,37.3826,37.228,37.2632,76300.0
2013-04-17 10:30:00,53.02,53.05,52.91,53.02,71300.0,37.2632,37.2842,37.1859,37.2632,71300.0
2013-04-17 10:35:00,53.02,53.08,52.99,53.07,55500.0,37.2632,37.3053,37.2421,37.2983,55500.0
2013-04-17 10:40:00,53.07,53.08,52.86,52.87,85400.0,37.2983,37.3053,37.1507,37.1577,85400.0
2013-04-17 10:45:00,52.87,53.04,52.84,53.0,71900.0,37.1577,37.2772,37.1367,37.2491,71900.0
2013-04-17 10:50:00,53.0,53.01,52.85,52.93,44300.0,37.2491,37.2561,37.1437,37.1999,44300.0
2013-04-17 10:55:00,52.92,52.92,52.82,52.85,56600.0,37.1929,37.1929,37.1226,37.1437,56600.0
2013-04-17 11:00:00,52.85,52.97,52.82,52.82,66800.0,37.1437,37.228,37.1226,37.1226,66800.0
2013-04-17 11:05:00,52.83,52.91,52.76,52.78,62600.0,37.1296,37.1859,37.0804,37.0945,62600.0
2013-04-17 11:10:00,52.77,52.79,52.69,52.72,63700.0,37.0875,37.1015,37.0312,37.0523,63700.0
2013-04-17 11:15:00,52.72,52.83,52.68,52.79,289500.0,37.0523,37.1296,37.0242,37.1015,289500.0
2013-04-17 11:20:00,52.77,52.98,52.76,52.94,84500.0,37.0875,37.2351,37.0804,37.2069,84500.0
2013-04-17 11:25:00,52.94,53.09,52.9,53.02,92600.0,37.2069,37.3124,37.1788,37.2632,92600.0
2013-04-17 11:30:00,53.01,53.03,52.91,52.95,25400.0,37.2561,37.2702,37.1859,37.214,25400.0
2013-04-17 11:35:00,52.95,53.14,52.93,53.12,76500.0,37.214,37.3475,37.1999,37.3334,76500.0
2013-04-17 11:40:00,53.14,53.15,53.06,53.12,29300.0,37.3475,37.3545,37.2913,37.3334,29300.0
2013-04-17 11:45:00,53.12,53.12,52.98,52.99,62700.0,37.3334,37.3334,37.2351,37.2421,62700.0
2013-04-17 11:50:00,53.0,53.08,52.97,53.01,71500.0,37.2491,37.3053,37.228,37.2561,71500.0
2013-04-17 11:55:00,53.01,53.06,52.92,52.93,42300.0,37.2561,37.2913,37.1929,37.1999,42300.0
2013-04-17 12:00:00,52.93,52.99,52.83,52.83,47200.0,37.1999,37.2421,37.1296,37.1296,47200.0
2013-04-17 12:05:00,52.82,52.87,52.75,52.75,51100.0,37.1226,37.1577,37.0734,37.0734,51100.0
2013-04-17 12:10:00,52.76,52.81,52.75,52.78,31400.0,37.0804,37.1156,37.0734,37.0945,31400.0
2013-04-17 12:15:00,52.77,52.77,52.57,52.59,89700.0,37.0875,37.0875,36.9469,36.961,89700.0
2013-04-17 12:20:00,52.58,52.58,52.37,52.52,119200.0,36.9539,36.9539,36.8063,36.9118,119200.0
2013-04-17 12:25:00,52.51,52.52,52.41,52.41,54200.0,36.9047,36.9118,36.8344,36.8344,54200.0
2013-04-17 12:30:00,52.41,52.52,52.37,52.52,72500.0,36.8344,36.9118,36.8063,36.9118,72500.0
2013-04-17 12:35:00,52.53,52.58,52.44,52.46,69200.0,36.9188,36.9539,36.8555,36.8696,69200.0
2013-04-17 12:40:00,52.45,52.48,52.41,52.47,45500.0,36.8626,36.8836,36.8344,36.8766,45500.0
2013-04-17 12:45:00,52.47,52.55,52.47,52.48,21100.0,36.8766,36.9328,36.8766,36.8836,21100.0
2013-04-17 12:50:00,52.47,52.52,52.38,52.5,52400.0,36.8766,36.9118,36.8134,36.8977,52400.0
2013-04-17 12:55:00,52.48,52.6,52.4,52.59,57100.0,36.8836,36.968,36.8274,36.961,57100.0
2013-04-17 13:00:00,52.58,52.64,52.52,52.64,56100.0,36.9539,36.9961,36.9118,36.9961,56100.0
2013-04-17 13:05:00,52.65,52.65,52.49,52.52,21400.0,37.0031,37.0031,36.8907,36.9118,21400.0
2013-04-17 13:10:00,52.51,52.54,52.5,52.52,48700.0,36.9047,36.9258,36.8977,36.9118,48700.0
2013-04-17 13:15:00,52.53,52.6,52.48,52.5,35800.0,36.9188,36.968,36.8836,36.8977,35800.0
2013-04-17 13:20:00,52.49,52.64,52.49,52.61,38400.0,36.8907,36.9961,36.8907,36.975,38400.0
2013-04-17 13:25:00,52.62,52.67,52.59,52.61,42700.0,36.982,37.0172,36.961,36.975,42700.0
2013-04-17 13:30:00,52.61,52.69,52.6,52.66,28800.0,36.975,37.0312,36.968,37.0102,28800.0
2013-04-17 13:35:00,52.65,52.8,52.65,52.78,41800.0,37.0031,37.1085,37.0031,37.0945,41800.0
2013-04-17 13:40:00,52.8,52.95,52.79,52.93,56300.0,37.1085,37.214,37.1015,37.1999,56300.0
2013-04-17 13:45:00,52.95,52.97,52.84,52.84,44400.0,37.214,37.228,37.1367,37.1367,44400.0
2013-04-17 13:50:00,52.86,52.87,52.74,52.78,40800.0,37.1507,37.1577,37.0664,37.0945,40800.0
2013-04-17 13:55:00,52.78,52.79,52.7,52.73,49500.0,37.0945,37.1015,37.0383,37.0593,49500.0
2013-04-17 14:00:00,52.74,52.75,52.68,52.7,55700.0,37.0664,37.0734,37.0242,37.0383,55700.0
2013-04-17 14:05:00,52.7,52.75,52.65,52.66,55500.0,37.0383,37.0734,37.0031,37.0102,55500.0
2013-04-17 14:10:00,52.66,52.71,52.65,52.69,29500.0,37.0102,37.0453,37.0031,37.0312,29500.0
2013-04-17 14:15:00,52.71,52.74,52.65,52.67,25300.0,37.0453,37.0664,37.0031,37.0172,25300.0
2013-04-17 14:20:00,52.67,52.75,52.67,52.72,79000.0,37.0172,37.0734,37.0172,37.0523,79000.0
2013-04-17 14:25:00,52.72,52.86,52.67,52.81,48300.0,37.0523,37.1507,37.0172,37.1156,48300.0
2013-04-17 14:30:00,52.81,52.96,52.79,52.96,60900.0,37.1156,37.221,37.1015,37.221,60900.0
2013-04-17 14:35:00,52.96,52.99,52.83,52.9,70200.0,37.221,37.2421,37.1296,37.1788,70200.0
2013-04-17 14:40:00,52.89,52.9,52.76,52.81,63100.0,37.1718,37.1788,37.0804,37.1156,63100.0
2013-04-17 14:45:00,52.82,52.84,52.78,52.8,28400.0,37.1226,37.1367,37.0945,37.1085,28400.0
2013-04-17 14:50:00,52.8,52.81,52.74,52.79,51100.0,37.1085,37.1156,37.0664,37.1015,51100.0
2013-04-17 14:55:00,52.8,52.94,52.8,52.93,39800.0,37.1085,37.2069,37.1085,37.1999,39800.0
2013-04-17 15:00:00,52.92,52.93,52.86,52.9,56300.0,37.1929,37.1999,37.1507,37.1788,56300.0
2013-04-17 15:05:00,52.9,52.92,52.8,52.81,58500.0,37.1788,37.1929,37.1085,37.1156,58500.0
2013-04-17 15:10:00,52.8,52.85,52.78,52.84,73100.0,37.1085,37.1437,37.0945,37.1367,73100.0
2013-04-17 15:15:00,52.84,52.89,52.8,52.8,124100.0,37.1367,37.1718,37.1085,37.1085,124100.0
2013-04-17 15:20:00,52.8,52.8,52.7,52.78,168800.0,37.1085,37.1085,37.0383,37.0945,168800.0
2013-04-17 15:25:00,52.78,52.81,52.74,52.74,69100.0,37.0945,37.1156,37.0664,37.0664,69100.0
2013-04-17 15:30:00,52.74,52.77,52.67,52.75,98400.0,37.0664,37.0875,37.0172,37.0734,98400.0
2013-04-17 15:35:00,52.76,52.81,52.71,52.71,146800.0,37.0804,37.1156,37.0453,37.0453,146800.0
2013-04-17 15:40:00,52.71,52.77,52.66,52.77,97300.0,37.0453,37.0875,37.0102,37.0875,97300.0
2013-04-17 15:45:00,52.77,52.81,52.71,52.81,141700.0,37.0875,37.1156,37.0453,37.1156,141700.0
2013-04-17 15:50:00,52.81,52.88,52.79,52.85,171300.0,37.1156,37.1648,37.1015,37.1437,171300.0
2013-04-17 15:55:00,52.85,52.95,52.85,52.86,251700.0,37.1437,37.214,37.1437,37.1507,251700.0
2013-04-18 09:30:00,53.0,53.17,52.87,52.88,116100.0,37.2491,37.3686,37.1577,37.1648,116100.0
2013-04-18 09:35:00,52.88,52.88,51.61,51.66,291500.0,37.1648,37.1648,36.2722,36.3073,291500.0
2013-04-18 09:40:00,51.69,52.16,51.61,52.16,189200.0,36.3284,36.6587,36.2722,36.6587,189200.0
2013-04-18 09:45:00,52.15,52.49,52.05,52.45,121500.0,36.6517,36.8907,36.5814,36.8626,121500.0
2013-04-18 09:50:00,52.44,52.44,52.17,52.21,60200.0,36.8555,36.8555,36.6658,36.6939,60200.0
2013-04-18 09:55:00,52.2,52.23,52.05,52.06,78200.0,36.6869,36.7079,36.5814,36.5885,78200.0
2013-04-18 10:00:00,52.05,52.05,51.51,51.61,205200.0,36.5814,36.5814,36.2019,36.2722,205200.0
2013-04-18 10:05:00,51.59,51.84,51.58,51.6,154000.0,36.2581,36.4338,36.2511,36.2652,154000.0
2013-04-18 10:10:00,51.62,51.86,51.5,51.85,157300.0,36.2792,36.4479,36.1949,36.4409,157300.0
2013-04-18 10:15:00,51.85,51.88,51.63,51.66,68700.0,36.4409,36.462,36.2863,36.3073,68700.0
2013-04-18 10:20:00,51.67,51.78,51.65,51.68,74900.0,36.3144,36.3917,36.3003,36.3214,74900.0
2013-04-18 10:25:00,51.69,51.78,51.57,51.78,71600.0,36.3284,36.3917,36.2441,36.3917,71600.0
2013-04-18 10:30:00,51.8,52.03,51.78,51.99,95200.0,36.4057,36.5674,36.3917,36.5393,95200.0
2013-04-18 10:35:00,51.98,52.01,51.91,51.93,97400.0,36.5322,36.5533,36.483,36.4971,97400.0
2013-04-18 10:40:00,51.94,52.01,51.85,51.95,96700.0,36.5041,36.5533,36.4409,36.5112,96700.0
2013-04-18 10:45:00,51.98,52.07,51.9,52.04,72000.0,36.5322,36.5955,36.476,36.5744,72000.0
2013-04-18 10:50:00,52.06,52.22,52.06,52.2,140300.0,36.5885,36.7009,36.5885,36.6869,140300.0
2013-04-18 10:55:00,52.2,52.32,52.14,52.27,132300.0,36.6869,36.7712,36.6447,36.7361,132300.0
2013-04-18 11:00:00,52.27,52.27,52.04,52.07,73800.0,36.7361,36.7361,36.5744,36.5955,73800.0
2013-04-18 11:05:00,52.07,52.08,51.85,51.91,131100.0,36.5955,36.6025,36.4409,36.483,131100.0
2013-04-18 11:10:00,51.93,52.01,51.88,51.95,105600.0,36.4971,36.5533,36.462,36.5112,105600.0
2013-04-18 11:15:00,51.95,52.04,51.92,51.93,43900.0,36.5112,36.5744,36.4901,36.4971,43900.0
2013-04-18 11:20:00,51.92,51.97,51.84,51.91,96900.0,36.4901,36.5252,36.4338,36.483,96900.0
2013-04-18 11:25:00,51.91,51.91,51.65,51.75,127800.0,36.483,36.483,36.3003,36.3706,127800.0
2013-04-18 11:30:00,51.73,51.87,51.68,51.79,61400.0,36.3565,36.4549,36.3214,36.3987,61400.0
2013-04-18 11:35:00,51.76,51.77,51.71,51.72,47500.0,36.3776,36.3846,36.3425,36.3495,47500.0
2013-04-18 11:40:00,51.72,51.73,51.62,51.62,33000.0,36.3495,36.3565,36.2792,36.2792,33000.0
2013-04-18 11:45:00,51.61,51.75,51.57,51.72,47800.0,36.2722,36.3706,36.2441,36.3495,47800.0
2013-04-18 11:50:00,51.73,51.83,51.7,51.78,55500.0,36.3565,36.4268,36.3354,36.3917,55500.0
2013-04-18 11:55:00,51.8,51.9,51.77,51.9,36900.0,36.4057,36.476,36.3846,36.476,36900.0
2013-04-18 12:00:00,51.89,51.91,51.81,51.84,38500.0,36.469,36.483,36.4128,36.4338,38500.0
2013-04-18 12:05:00,51.83,51.87,51.81,51.83,41500.0,36.4268,36.4549,36.4128,36.4268,41500.0
2013-04-18 12:10:00,51.84,51.91,51.83,51.91,34300.0,36.4338,36.483,36.4268,36.483,34300.0
2013-04-18 12:15:00,51.9,51.93,51.82,51.82,24000.0,36.476,36.4971,36.4198,36.4198,24000.0
2013-04-18 12:20:00,51.83,51.84,51.73,51.79,29900.0,36.4268,36.4338,36.3565,36.3987,29900.0
2013-04-18 12:25:00,51.81,51.87,51.8,51.8,28400.0,36.4128,36.4549,36.4057,36.4057,28400.0
2013-04-18 12:30:00,51.81,51.82,51.75,51.78,30600.0,36.4128,36.4198,36.3706,36.3917,30600.0
2013-04-18 12:35:00,51.8,51.83,51.75,51.79,39500.0,36.4057,36.4268,36.3706,36.3987,39500.0
2013-04-18 12:40:00,51.79,51.83,51.72,51.77,61100.0,36.3987,36.4268,36.3495,36.3846,61100.0
2013-04-18 12:45:00,51.77,51.86,51.74,51.86,14900.0,36.3846,36.4479,36.3636,36.4479,14900.0
2013-04-18 12:50:00,51.86,51.92,51.85,51.91,26500.0,36.4479,36.4901,36.4409,36.483,26500.0
2013-04-18 12:55:00,51.91,51.97,51.9,51.97,20700.0,36.483,36.5252,36.476,36.5252,20700.0
2013-04-18 13:00:00,51.97,52.09,51.94,52.07,33800.0,36.5252,36.6095,36.5041,36.5955,33800.0
2013-04-18 13:05:00,52.08,52.2,52.05,52.19,72300.0,36.6025,36.6869,36.5814,36.6798,72300.0
2013-04-18 13:10:00,52.2,52.35,52.2,52.26,64200.0,36.6869,36.7923,36.6869,36.729,64200.0
2013-04-18 13:15:00,52.25,52.28,52.14,52.16,41700.0,36.722,36.7431,36.6447,36.6587,41700.0
2013-04-18 13:20:00,52.16,52.18,52.08,52.08,48200.0,36.6587,36.6728,36.6025,36.6025,48200.0
2013-04-18 13:25:00,52.09,52.19,52.06,52.15,31600.0,36.6095,36.6798,36.5885,36.6517,31600.0
2013-04-18 13:30:00,52.16,52.17,52.13,52.16,43100.0,36.6587,36.6658,36.6377,36.6587,43100.0
2013-04-18 13:35:00,52.16,52.21,52.14,52.21,39700.0,36.6587,36.6939,36.6447,36.6939,39700.0
2013-04-18 13:40:00,52.21,52.25,52.2,52.25,38100.0,36.6939,36.722,36.6869,36.722,38100.0
2013-04-18 13:45:00,52.25,52.25,52.19,52.21,34600.0,36.722,36.722,36.6798,36.6939,34600.0
2013-04-18 13:50:00,52.22,52.22,52.19,52.22,46800.0,36.7009,36.7009,36.6798,36.7009,46800.0
2013-04-18 13:55:00,52.22,52.24,52.19,52.23,43800.0,36.7009,36.715,36.6798,36.7079,43800.0
2013-04-18 14:00:00,52.23,52.24,52.19,52.21,42500.0,36.7079,36.715,36.6798,36.6939,42500.0
2013-04-18 14:05:00,52.21,52.21,52.05,52.05,71500.0,36.6939,36.6939,36.5814,36.5814,71500.0
2013-04-18 14:10:00,52.05,52.07,51.99,52.03,53500.0,36.5814,36.5955,36.5393,36.5674,53500.0
2013-04-18 14:15:00,52.02,52.04,51.99,52.03,84000.0,36.5603,36.5744,36.5393,36.5674,84000.0
2013-04-18 14:20:00,52.02,52.03,51.88,51.89,154900.0,36.5603,36.5674,36.462,36.469,154900.0
2013-04-18 14:25:00,51.88,51.9,51.78,51.83,94600.0,36.462,36.476,36.3917,36.4268,94600.0
2013-04-18 14:30:00,51.82,51.87,51.79,51.81,38300.0,36.4198,36.4549,36.3987,36.4128,38300.0
2013-04-18 14:35:00,51.8,51.85,51.8,51.8,66500.0,36.4057,36.4409,36.4057,36.4057,66500.0
2013-04-18 14:40:00,51.8,51.83,51.79,51.79,72700.0,36.4057,36.4268,36.3987,36.3987,72700.0
2013-04-18 14:45:00,51.8,51.83,51.8,51.8,90800.0,36.4057,36.4268,36.4057,36.4057,90800.0
2013-04-18 14:50:00,51.81,51.82,51.68,51.68,114500.0,36.4128,36.4198,36.3214,36.3214,114500.0
2013-04-18 14:55:00,51.68,51.68,51.5,51.54,128300.0,36.3214,36.3214,36.1949,36.223,128300.0
2013-04-18 15:00:00,51.54,51.57,51.45,51.46,122600.0,36.223,36.2441,36.1597,36.1668,122600.0
2013-04-18 15:05:00,51.46,51.57,51.45,51.55,86800.0,36.1668,36.2441,36.1597,36.23,86800.0
2013-04-18 15:10:00,51.55,51.72,51.54,51.7,82400.0,36.23,36.3495,36.223,36.3354,82400.0
2013-04-18 15:15:00,51.69,51.91,51.66,51.9,135600.0,36.3284,36.483,36.3073,36.476,135600.0
2013-04-18 15:20:00,51.9,51.91,51.75,51.79,151000.0,36.476,36.483,36.3706,36.3987,151000.0
2013-04-18 15:25:00,51.79,51.85,51.74,51.82,128300.0,36.3987,36.4409,36.3636,36.4198,128300.0
2013-04-18 15:30:00,51.83,51.95,51.83,51.93,95100.0,36.4268,36.5112,36.4268,36.4971,95100.0
2013-04-18 15:35:00,51.92,51.93,51.85,51.88,77300.0,36.4901,36.4971,36.4409,36.462,77300.0
2013-04-18 15:40:00,51.89,51.98,51.87,51.91,137200.0,36.469,36.5322,36.4549,36.483,137200.0
2013-04-18 15:45:00,51.91,51.93,51.83,51.91,198900.0,36.483,36.4971,36.4268,36.483,198900.0
2013-04-18 15:50:00,51.9,51.95,51.84,51.92,213500.0,36.476,36.5112,36.4338,36.4901,213500.0
2013-04-18 15:55:00,51.91,51.96,51.87,51.95,315300.0,36.483,36.5182,36.4549,36.5112,315300.0
2013-04-19 09:30:00,52.3,52.76,52.15,52.7,153000.0,36.7571,37.0804,36.6517,37.0383,153000.0
2013-04-19 09:35:00,52.7,52.72,52.54,52.6,96800.0,37.0383,37.0523,36.9258,36.968,96800.0
2013-04-19 09:40:00,52.64,52.79,52.36,52.67,88100.0,36.9961,37.1015,36.7993,37.0172,88100.0
2013-04-19 09:45:00,52.69,52.7,52.4,52.42,63100.0,37.0312,37.0383,36.8274,36.8415,63100.0
2013-04-19 09:50:00,52.43,52.8,52.4,52.68,91900.0,36.8485,37.1085,36.8274,37.0242,91900.0
2013-04-19 09:55:00,52.68,53.06,52.62,52.99,136000.0,37.0242,37.2913,36.982,37.2421,136000.0
2013-04-19 10:00:00,53.0,53.1,52.93,53.05,140200.0,37.2491,37.3194,37.1999,37.2842,140200.0
2013-04-19 10:05:00,53.04,53.09,52.91,52.94,79700.0,37.2772,37.3124,37.1859,37.2069,79700.0
2013-04-19 10:10:00,52.95,53.0,52.81,52.84,51500.0,37.214,37.2491,37.1156,37.1367,51500.0
2013-04-19 10:15:00,52.84,52.96,52.8,52.94,44900.0,37.1367,37.221,37.1085,37.2069,44900.0
2013-04-19 10:20:00,52.95,52.95,52.81,52.86,36200.0,37.214,37.214,37.1156,37.1507,36200.0
2013-04-19 10:25:00,52.83,52.85,52.68,52.79,36100.0,37.1296,37.1437,37.0242,37.1015,36100.0
2013-04-19 10:30:00,52.79,52.84,52.71,52.77,20000.0,37.1015,37.1367,37.0453,37.0875,20000.0
2013-04-19 10:35:00,52.78,52.8,52.66,52.69,18700.0,37.0945,37.1085,37.0102,37.0312,18700.0
2013-04-19 10:40:00,52.68,52.87,52.66,52.85,34000.0,37.0242,37.1577,37.0102,37.1437,34000.0
2013-04-19 10:45:00,52.85,52.85,52.73,52.76,54700.0,37.1437,37.1437,37.0593,37.0804,54700.0
2013-04-19 10:50:00,52.77,52.87,52.72,52.87,31800.0,37.0875,37.1577,37.0523,37.1577,31800.0
2013-04-19 10:55:00,52.88,52.98,52.88,52.98,28800.0,37.1648,37.2351,37.1648,37.2351,28800.0
2013-04-19 11:00:00,52.99,53.0,52.85,52.88,64000.0,37.2421,37.2491,37.1437,37.1648,64000.0
2013-04-19 11:05:00,52.85,53.0,52.82,52.99,43400.0,37.1437,37.2491,37.1226,37.2421,43400.0
2013-04-19 11:10:00,52.99,53.0,52.93,52.98,40200.0,37.2421,37.2491,37.1999,37.2351,40200.0
2013-04-19 11:15:00,52.97,53.01,52.95,52.98,82500.0,37.228,37.2561,37.214,37.2351,82500.0
2013-04-19 11:20:00,52.99,53.01,52.96,52.98,27400.0,37.2421,37.2561,37.221,37.2351,27400.0
2013-04-19 11:25:00,52.99,53.01,52.92,52.93,24300.0,37.2421,37.2561,37.1929,37.1999,24300.0
2013-04-19 11:30:00,52.95,53.04,52.95,52.99,44900.0,37.214,37.2772,37.214,37.2421,44900.0
2013-04-19 11:35:00,53.01,53.03,52.98,52.98,66200.0,37.2561,37.2702,37.2351,37.2351,66200.0
2013-04-19 11:40:00,53.0,53.07,52.96,53.03,66200.0,37.2491,37.2983,37.221,37.2702,66200.0
2013-04-19 11:45:00,53.0,53.1,53.0,53.1,90600.0,37.2491,37.3194,37.2491,37.3194,90600.0
2013-04-19 11:50:00,53.1,53.11,53.04,53.08,54200.0,37.3194,37.3264,37.2772,37.3053,54200.0
2013-04-19 11:55:00,53.07,53.08,53.01,53.01,35200.0,37.2983,37.3053,37.2561,37.2561,35200.0
2013-04-19 12:00:00,53.03,53.04,52.97,53.0,24900.0,37.2702,37.2772,37.228,37.2491,24900.0
2013-04-19 12:05:00,52.99,53.03,52.96,53.0,38800.0,37.2421,37.2702,37.221,37.2491,38800.0
2013-04-19 12:10:00,53.01,53.01,52.96,53.0,25600.0,37.2561,37.2561,37.221,37.2491,25600.0
2013-04-19 12:15:00,53.0,53.0,52.87,52.9,19700.0,37.2491,37.2491,37.1577,37.1788,19700.0
2013-04-19 12:20:00,52.88,52.88,52.83,52.86,28100.0,37.1648,37.1648,37.1296,37.1507,28100.0
2013-04-19 12:25:00,52.86,52.89,52.86,52.86,5100.0,37.1507,37.1718,37.1507,37.1507,5100.0
2013-04-19 12:30:00,52.87,52.94,52.87,52.9,12400.0,37.1577,37.2069,37.1577,37.1788,12400.0
2013-04-19 12:35:00,52.91,52.94,52.88,52.88,14200.0,37.1859,37.2069,37.1648,37.1648,14200.0
2013-04-19 12:40:00,52.88,52.89,52.84,52.84,19900.0,37.1648,37.1718,37.1367,37.1367,19900.0
2013-04-19 12:45:00,52.83,52.83,52.71,52.71,22200.0,37.1296,37.1296,37.0453,37.0453,22200.0
2013-04-19 12:50:00,52.71,52.84,52.71,52.84,13700.0,37.0453,37.1367,37.0453,37.1367,13700.0
2013-04-19 12:55:00,52.84,52.85,52.77,52.82,8800.0,37.1367,37.1437,37.0875,37.1226,8800.0
2013-04-19 13:00:00,52.81,52.89,52.81,52.85,18100.0,37.1156,37.1718,37.1156,37.1437,18100.0
2013-04-19 13:05:00,52.84,52.84,52.77,52.77,16900.0,37.1367,37.1367,37.0875,37.0875,16900.0
2013-04-19 13:10:00,52.78,52.87,52.75,52.84,15100.0,37.0945,37.1577,37.0734,37.1367,15100.0
2013-04-19 13:15:00,52.85,52.9,52.84,52.84,14700.0,37.1437,37.1788,37.1367,37.1367,14700.0
2013-04-19 13:20:00,52.84,52.93,52.82,52.91,33800.0,37.1367,37.1999,37.1226,37.1859,33800.0
2013-04-19 13:25:00,52.91,52.94,52.88,52.92,28100.0,37.1859,37.2069,37.1648,37.1929,28100.0
2013-04-19 13:30:00,52.95,52.99,52.91,52.98,21400.0,37.214,37.2421,37.1859,37.2351,21400.0
2013-04-19 13:35:00,52.98,53.0,52.92,52.96,17200.0,37.2351,37.2491,37.1929,37.221,17200.0
2013-04-19 13:40:00,52.99,53.0,52.86,52.89,25300.0,37.2421,37.2491,37.1507,37.1718,25300.0
2013-04-19 13:45:00,52.9,52.99,52.9,52.95,27200.0,37.1788,37.2421,37.1788,37.214,27200.0
2013-04-19 13:50:00,52.95,53.0,52.95,53.0,25400.0,37.214,37.2491,37.214,37.2491,25400.0
2013-04-19 13:55:00,53.0,53.05,52.99,53.05,65300.0,37.2491,37.2842,37.2421,37.2842,65300.0
2013-04-19 14:00:00,53.05,53.05,53.0,53.0,20900.0,37.2842,37.2842,37.2491,37.2491,20900.0
2013-04-19 14:05:00,53.0,53.02,52.97,53.0,45900.0,37.2491,37.2632,37.228,37.2491,45900.0
2013-04-19 14:10:00,52.98,53.04,52.98,53.01,32700.0,37.2351,37.2772,37.2351,37.2561,32700.0
2013-04-19 14:15:00,53.04,53.04,52.99,53.03,44900.0,37.2772,37.2772,37.2421,37.2702,44900.0
2013-04-19 14:20:00,53.02,53.03,52.98,52.98,41000.0,37.2632,37.2702,37.2351,37.2351,41000.0
2013-04-19 14:25:00,53.0,53.02,52.95,52.99,58700.0,37.2491,37.2632,37.214,37.2421,58700.0
2013-04-19 14:30:00,52.99,53.02,52.99,53.02,27500.0,37.2421,37.2632,37.2421,37.2632,27500.0
2013-04-19 14:35:00,53.01,53.03,52.94,52.96,22900.0,37.2561,37.2702,37.2069,37.221,22900.0
2013-04-19 14:40:00,52.95,52.97,52.86,52.88,45500.0,37.214,37.228,37.1507,37.1648,45500.0
2013-04-19 14:45:00,52.87,52.92,52.86,52.88,17500.0,37.1577,37.1929,37.1507,37.1648,17500.0
2013-04-19 14:50:00,52.89,52.98,52.87,52.94,66900.0,37.1718,37.2351,37.1577,37.2069,66900.0
2013-04-19 14:55:00,52.95,52.98,52.93,52.95,20000.0,37.214,37.2351,37.1999,37.214,20000.0
2013-04-19 15:00:00,52.94,53.02,52.9,53.01,109800.0,37.2069,37.2632,37.1788,37.2561,109800.0
2013-04-19 15:05:00,53.0,53.04,53.0,53.03,79800.0,37.2491,37.2772,37.2491,37.2702,79800.0
2013-04-19 15:10:00,53.03,53.03,52.96,52.98,60100.0,37.2702,37.2702,37.221,37.2351,60100.0
2013-04-19 15:15:00,52.99,53.04,52.93,53.02,59900.0,37.2421,37.2772,37.1999,37.2632,59900.0
2013-04-19 15:20:00,53.02,53.02,52.92,52.94,85600.0,37.2632,37.2632,37.1929,37.2069,85600.0
2013-04-19 15:25:00,52.96,53.02,52.94,53.01,53200.0,37.221,37.2632,37.2069,37.2561,53200.0
2013-04-19 15:30:00,53.01,53.03,52.98,52.99,121300.0,37.2561,37.2702,37.2351,37.2421,121300.0
2013-04-19 15:35:00,53.0,53.02,52.96,52.97,109200.0,37.2491,37.2632,37.221,37.228,109200.0
2013-04-19 15:40:00,52.97,53.05,52.96,53.04,129900.0,37.228,37.2842,37.221,37.2772,129900.0
2013-04-19 15:45:00,53.05,53.1,53.0,53.04,182800.0,37.2842,37.3194,37.2491,37.2772,182800.0
2013-04-19 15:50:00,53.04,53.07,53.0,53.05,151600.0,37.2772,37.2983,37.2491,37.2842,151600.0
2013-04-19 15:55:00,53.05,53.07,53.01,53.06,265000.0,37.2842,37.2983,37.2561,37.2913,265000.0
2013-04-22 09:30:00,53.43,53.54,53.17,53.34,190700.0,37.5513,37.6286,37.3686,37.4881,190700.0
2013-04-22 09:35:00,53.41,53.44,53.3,53.44,135500.0,37.5373,37.5583,37.46,37.5583,135500.0
2013-04-22 09:40:00,53.42,53.48,53.33,53.4,84000.0,37.5443,37.5865,37.481,37.5302,84000.0
2013-04-22 09:45:00,53.41,53.45,53.33,53.35,107800.0,37.5373,37.5654,37.481,37.4951,107800.0
2013-04-22 09:50:00,53.35,53.5,53.21,53.48,128300.0,37.4951,37.6005,37.3967,37.5865,128300.0
2013-04-22 09:55:00,53.48,53.5,53.38,53.47,81500.0,37.5865,37.6005,37.5162,37.5794,81500.0
2013-04-22 10:00:00,53.44,53.45,53.2,53.4,80500.0,37.5583,37.5654,37.3897,37.5302,80500.0
2013-04-22 10:05:00,53.43,53.45,53.08,53.08,104100.0,37.5513,37.5654,37.3053,37.3053,104100.0
2013-04-22 10:10:00,53.07,53.27,53.02,53.24,113900.0,37.2983,37.4389,37.2632,37.4178,113900.0
2013-04-22 10:15:00,53.23,53.27,53.19,53.22,43300.0,37.4108,37.4389,37.3826,37.4037,43300.0
2013-04-22 10:20:00,53.21,53.25,53.16,53.16,27400.0,37.3967,37.4248,37.3616,37.3616,27400.0
2013-04-22 10:25:00,53.15,53.19,53.0,53.11,323500.0,37.3545,37.3826,37.2491,37.3264,323500.0
2013-04-22 10:30:00,53.1,53.12,52.96,52.96,124300.0,37.3194,37.3334,37.221,37.221,124300.0
2013-04-22 10:35:00,52.97,53.08,52.89,53.04,96600.0,37.228,37.3053,37.1718,37.2772,96600.0
2013-04-22 10:40:00,53.04,53.1,52.96,53.09,68500.0,37.2772,37.3194,37.221,37.3124,68500.0
2013-04-22 10:45:00,53.1,53.33,53.1,53.26,73700.0,37.3194,37.481,37.3194,37.4318,73700.0
2013-04-22 10:50:00,53.26,53.31,53.2,53.27,18000.0,37.4318,37.467,37.3897,37.4389,18000.0
2013-04-22 10:55:00,53.25,53.36,53.22,53.33,31600.0,37.4248,37.5021,37.4037,37.481,31600.0
2013-04-22 11:00:00,53.33,53.36,53.28,53.3,34100.0,37.481,37.5021,37.4459,37.46,34100.0
2013-04-22 11:05:00,53.3,53.36,53.25,53.34,40100.0,37.46,37.5021,37.4248,37.4881,40100.0
2013-04-22 11:10:00,53.32,53.35,53.26,53.31,19900.0,37.474,37.4951,37.4318,37.467,19900.0
2013-04-22 11:15:00,53.29,53.3,53.12,53.14,32300.0,37.4529,37.46,37.3334,37.3475,32300.0
2013-04-22 11:20:00,53.11,53.13,53.03,53.05,35800.0,37.3264,37.3405,37.2702,37.2842,35800.0
2013-04-22 11:25:00,53.06,53.13,53.03,53.06,55100.0,37.2913,37.3405,37.2702,37.2913,55100.0
2013-04-22 11:30:00,53.06,53.14,53.04,53.12,44100.0,37.2913,37.3475,37.2772,37.3334,44100.0
2013-04-22 11:35:00,53.12,53.14,53.06,53.12,58200.0,37.3334,37.3475,37.2913,37.3334,58200.0
2013-04-22 11:40:00,53.13,53.14,53.06,53.11,79600.0,37.3405,37.3475,37.2913,37.3264,79600.0
2013-04-22 11:45:00,53.11,53.14,53.08,53.12,71500.0,37.3264,37.3475,37.3053,37.3334,71500.0
2013-04-22 11:50:00,53.11,53.18,53.1,53.17,38000.0,37.3264,37.3756,37.3194,37.3686,38000.0
2013-04-22 11:55:00,53.17,53.18,53.09,53.12,53500.0,37.3686,37.3756,37.3124,37.3334,53500.0
2013-04-22 12:00:00,53.11,53.21,53.1,53.12,43900.0,37.3264,37.3967,37.3194,37.3334,43900.0
2013-04-22 12:05:00,53.12,53.24,53.12,53.23,35600.0,37.3334,37.4178,37.3334,37.4108,35600.0
2013-04-22 12:10:00,53.22,53.32,53.21,53.21,42600.0,37.4037,37.474,37.3967,37.3967,42600.0
2013-04-22 12:15:00,53.21,53.31,53.2,53.29,18900.0,37.3967,37.467,37.3897,37.4529,18900.0
2013-04-22 12:20:00,53.28,53.31,53.22,53.22,24600.0,37.4459,37.467,37.4037,37.4037,24600.0
2013-04-22 12:25:00,53.21,53.23,53.19,53.22,15800.0,37.3967,37.4108,37.3826,37.4037,15800.0
2013-04-22 12:30:00,53.22,53.26,53.2,53.21,4200.0,37.4037,37.4318,37.3897,37.3967,4200.0
2013-04-22 12:35:00,53.21,53.32,53.19,53.29,32000.0,37.3967,37.474,37.3826,37.4529,32000.0
2013-04-22 12:40:00,53.3,53.4,53.25,53.26,25400.0,37.46,37.5302,37.4248,37.4318,25400.0
2013-04-22 12:45:00,53.26,53.35,53.26,53.33,24000.0,37.4318,37.4951,37.4318,37.481,24000.0
2013-04-22 12:50:00,53.33,53.33,53.2,53.21,23500.0,37.481,37.481,37.3897,37.3967,23500.0
2013-04-22 12:55:00,53.2,53.23,53.18,53.18,18300.0,37.3897,37.4108,37.3756,37.3756,18300.0
2013-04-22 13:00:00,53.16,53.17,53.09,53.11,47100.0,37.3616,37.3686,37.3124,37.3264,47100.0
2013-04-22 13:05:00,53.11,53.15,53.09,53.1,33600.0,37.3264,37.3545,37.3124,37.3194,33600.0
2013-04-22 13:10:00,53.11,53.16,53.09,53.13,34900.0,37.3264,37.3616,37.3124,37.3405,34900.0
2013-04-22 13:15:00,53.14,53.16,53.1,53.16,15400.0,37.3475,37.3616,37.3194,37.3616,15400.0
2013-04-22 13:20:00,53.17,53.17,53.1,53.12,31700.0,37.3686,37.3686,37.3194,37.3334,31700.0
2013-04-22 13:25:00,53.14,53.19,53.11,53.18,12300.0,37.3475,37.3826,37.3264,37.3756,12300.0
2013-04-22 13:30:00,53.17,53.23,53.17,53.23,25700.0,37.3686,37.4108,37.3686,37.4108,25700.0
2013-04-22 13:35:00,53.23,53.27,53.18,53.2,18500.0,37.4108,37.4389,37.3756,37.3897,18500.0
2013-04-22 13:40:00,53.19,53.27,53.16,53.27,15500.0,37.3826,37.4389,37.3616,37.4389,15500.0
2013-04-22 13:45:00,53.27,53.29,53.24,53.26,15100.0,37.4389,37.4529,37.4178,37.4318,15100.0
2013-04-22 13:50:00,53.27,53.28,53.25,53.26,6700.0,37.4389,37.4459,37.4248,37.4318,6700.0
2013-04-22 13:55:00,53.26,53.3,53.18,53.18,21400.0,37.4318,37.46,37.3756,37.3756,21400.0
2013-04-22 14:00:00,53.19,53.36,53.18,53.33,37200.0,37.3826,37.5021,37.3756,37.481,37200.0
2013-04-22 14:05:00,53.34,53.36,53.31,53.34,20000.0,37.4881,37.5021,37.467,37.4881,20000.0
2013-04-22 14:10:00,53.32,53.35,53.28,53.31,9600.0,37.474,37.4951,37.4459,37.467,9600.0
2013-04-22 14:15:00,53.33,53.46,53.31,53.46,38300.0,37.481,37.5724,37.467,37.5724,38300.0
2013-04-22 14:20:00,53.46,53.51,53.44,53.46,38800.0,37.5724,37.6075,37.5583,37.5724,38800.0
2013-04-22 14:25:00,53.48,53.52,53.48,53.48,32100.0,37.5865,37.6146,37.5865,37.5865,32100.0
2013-04-22 14:30:00,53.48,53.5,53.46,53.5,26500.0,37.5865,37.6005,37.5724,37.6005,26500.0
2013-04-22 14:35:00,53.5,53.51,53.45,53.5,34400.0,37.6005,37.6075,37.5654,37.6005,34400.0
2013-04-22 14:40:00,53.51,53.52,53.46,53.49,33600.0,37.6075,37.6146,37.5724,37.5935,33600.0
2013-04-22 14:45:00,53.49,53.51,53.45,53.45,23300.0,37.5935,37.6075,37.5654,37.5654,23300.0
2013-04-22 14:50:00,53.45,53.48,53.42,53.48,29700.0,37.5654,37.5865,37.5443,37.5865,29700.0
2013-04-22 14:55:00,53.47,53.48,53.39,53.4,38100.0,37.5794,37.5865,37.5232,37.5302,38100.0
2013-04-22 15:00:00,53.39,53.46,53.33,53.44,47300.0,37.5232,37.5724,37.481,37.5583,47300.0
2013-04-22 15:05:00,53.44,53.47,53.42,53.47,24300.0,37.5583,37.5794,37.5443,37.5794,24300.0
2013-04-22 15:10:00,53.45,53.52,53.45,53.49,32900.0,37.5654,37.6146,37.5654,37.5935,32900.0
2013-04-22 15:15:00,53.48,53.5,53.43,53.44,25000.0,37.5865,37.6005,37.5513,37.5583,25000.0
2013-04-22 15:20:00,53.44,53.5,53.4,53.43,40500.0,37.5583,37.6005,37.5302,37.5513,40500.0
2013-04-22 15:25:00,53.44,53.47,53.37,53.39,30900.0,37.5583,37.5794,37.5091,37.5232,30900.0
2013-04-22 15:30:00,53.39,53.48,53.37,53.4,56100.0,37.5232,37.5865,37.5091,37.5302,56100.0
2013-04-22 15:35:00,53.39,53.5,53.39,53.47,35500.0,37.5232,37.6005,37.5232,37.5794,35500.0
2013-04-22 15:40:00,53.49,53.51,53.46,53.51,49300.0,37.5935,37.6075,37.5724,37.6075,49300.0
2013-04-22 15:45:00,53.51,53.52,53.41,53.41,145400.0,37.6075,37.6146,37.5373,37.5373,145400.0
2013-04-22 15:50:00,53.42,53.46,53.36,53.44,58000.0,37.5443,37.5724,37.5021,37.5583,58000.0
2013-04-22 15:55:00,53.43,53.44,53.38,53.4,105500.0,37.5513,37.5583,37.5162,37.5302,105500.0
2013-04-23 09:30:00,53.81,54.15,53.74,53.86,175400.0,37.8184,38.0573,37.7692,37.8535,175400.0
2013-04-23 09:35:00,53.89,53.89,53.66,53.73,61300.0,37.8746,37.8746,37.713,37.7622,61300.0
2013-04-23 09:40:00,53.75,53.77,53.61,53.7,116300.0,37.7762,37.7903,37.6778,37.7411,116300.0
2013-04-23 09:45:00,53.71,53.79,53.69,53.72,73700.0,37.7481,37.8043,37.734,37.7551,73700.0
2013-04-23 09:50:00,53.71,53.83,53.62,53.64,47400.0,37.7481,37.8324,37.6849,37.6989,47400.0
2013-04-23 09:55:00,53.63,53.66,53.5,53.52,97500.0,37.6919,37.713,37.6005,37.6146,97500.0
2013-04-23 10:00:00,53.52,53.84,53.5,53.84,73500.0,37.6146,37.8395,37.6005,37.8395,73500.0
2013-04-23 10:05:00,53.82,53.84,53.66,53.66,100000.0,37.8254,37.8395,37.713,37.713,100000.0
2013-04-23 10:10:00,53.67,53.83,53.67,53.8,33300.0,37.72,37.8324,37.72,37.8114,33300.0
2013-04-23 10:15:00,53.81,53.95,53.79,53.88,79800.0,37.8184,37.9168,37.8043,37.8676,79800.0
2013-04-23 10:20:00,53.88,53.95,53.79,53.95,36100.0,37.8676,37.9168,37.8043,37.9168,36100.0
2013-04-23 10:25:00,53.95,53.99,53.81,53.86,55900.0,37.9168,37.9449,37.8184,37.8535,55900.0
2013-04-23 10:30:00,53.86,54.0,53.86,54.0,72400.0,37.8535,37.9519,37.8535,37.9519,72400.0
2013-04-23 10:35:00,54.0,54.01,53.89,53.89,62900.0,37.9519,37.9589,37.8746,37.8746,62900.0
2013-04-23 10:40:00,53.92,53.95,53.84,53.9,47000.0,37.8957,37.9168,37.8395,37.8816,47000.0
2013-04-23 10:45:00,53.9,53.96,53.85,53.9,43200.0,37.8816,37.9238,37.8465,37.8816,43200.0
2013-04-23 10:50:00,53.9,53.98,53.89,53.94,17700.0,37.8816,37.9379,37.8746,37.9098,17700.0
2013-04-23 10:55:00,53.93,53.97,53.89,53.92,16500.0,37.9027,37.9308,37.8746,37.8957,16500.0
2013-04-23 11:00:00,53.92,54.01,53.87,54.0,57400.0,37.8957,37.9589,37.8606,37.9519,57400.0
2013-04-23 11:05:00,54.0,54.01,53.96,53.99,32700.0,37.9519,37.9589,37.9238,37.9449,32700.0
2013-04-23 11:10:00,54.0,54.02,53.91,53.98,77700.0,37.9519,37.966,37.8887,37.9379,77700.0
2013-04-23 11:15:00,53.99,54.04,53.98,54.02,39300.0,37.9449,37.98,37.9379,37.966,39300.0
2013-04-23 11:20:00,54.02,54.02,53.97,54.0,35900.0,37.966,37.966,37.9308,37.9519,35900.0
2013-04-23 11:25:00,54.0,54.1,54.0,54.08,75800.0,37.9519,38.0222,37.9519,38.0081,75800.0
2013-04-23 11:30:00,54.06,54.11,54.05,54.09,47100.0,37.9941,38.0292,37.9871,38.0152,47100.0
2013-04-23 11:35:00,54.07,54.09,54.01,54.01,19400.0,38.0011,38.0152,37.9589,37.9589,19400.0
2013-04-23 11:40:00,54.02,54.02,53.93,53.96,24600.0,37.966,37.966,37.9027,37.9238,24600.0
2013-04-23 11:45:00,53.97,54.02,53.95,54.02,9600.0,37.9308,37.966,37.9168,37.966,9600.0
2013-04-23 11:50:00,54.0,54.01,53.92,53.96,13600.0,37.9519,37.9589,37.8957,37.9238,13600.0
2013-04-23 11:55:00,53.98,54.05,53.97,54.04,15800.0,37.9379,37.9871,37.9308,37.98,15800.0
2013-04-23 12:00:00,54.05,54.05,53.98,54.02,11700.0,37.9871,37.9871,37.9379,37.966,11700.0
2013-04-23 12:05:00,54.01,54.01,53.95,53.99,12400.0,37.9589,37.9589,37.9168,37.9449,12400.0
2013-04-23 12:10:00,53.99,53.99,53.89,53.98,22600.0,37.9449,37.9449,37.8746,37.9379,22600.0
2013-04-23 12:15:00,53.97,53.99,53.95,53.97,15000.0,37.9308,37.9449,37.9168,37.9308,15000.0
2013-04-23 12:20:00,53.98,54.02,53.98,54.02,34600.0,37.9379,37.966,37.9379,37.966,34600.0
2013-04-23 12:25:00,54.02,54.07,53.99,54.0,37600.0,37.966,38.0011,37.9449,37.9519,37600.0
2013-04-23 12:30:00,54.01,54.03,53.99,54.0,12100.0,37.9589,37.973,37.9449,37.9519,12100.0
2013-04-23 12:35:00,53.99,54.01,53.96,53.96,10700.0,37.9449,37.9589,37.9238,37.9238,10700.0
2013-04-23 12:40:00,53.96,53.96,53.89,53.91,35100.0,37.9238,37.9238,37.8746,37.8887,35100.0
2013-04-23 12:45:00,53.91,53.91,53.81,53.83,40200.0,37.8887,37.8887,37.8184,37.8324,40200.0
2013-04-23 12:50:00,53.83,53.91,53.81,53.87,17700.0,37.8324,37.8887,37.8184,37.8606,17700.0
2013-04-23 12:55:00,53.87,53.89,53.87,53.89,6500.0,37.8606,37.8746,37.8606,37.8746,6500.0
2013-04-23 13:00:00,53.9,53.9,53.81,53.81,10100.0,37.8816,37.8816,37.8184,37.8184,10100.0
2013-04-23 13:05:00,53.82,53.84,53.31,53.31,94800.0,37.8254,37.8395,37.467,37.467,94800.0
2013-04-23 13:10:00,53.29,53.85,53.22,53.83,105900.0,37.4529,37.8465,37.4037,37.8324,105900.0
2013-04-23 13:15:00,53.81,53.91,53.73,53.86,30700.0,37.8184,37.8887,37.7622,37.8535,30700.0
2013-04-23 13:20:00,53.83,53.9,53.82,53.83,24600.0,37.8324,37.8816,37.8254,37.8324,24600.0
2013-04-23 13:25:00,53.82,53.85,53.73,53.82,18500.0,37.8254,37.8465,37.7622,37.8254,18500.0
2013-04-23 13:30:00,53.84,53.86,53.76,53.8,19900.0,37.8395,37.8535,37.7832,37.8114,19900.0
2013-04-23 13:35:00,53.8,53.83,53.7,53.75,19900.0,37.8114,37.8324,37.7411,37.7762,19900.0
2013-04-23 13:40:00,53.77,53.81,53.7,53.73,11700.0,37.7903,37.8184,37.7411,37.7622,11700.0
2013-04-23 13:45:00,53.73,53.8,53.71,53.77,8700.0,37.7622,37.8114,37.7481,37.7903,8700.0
2013-04-23 13:50:00,53.78,53.84,53.77,53.81,14300.0,37.7973,37.8395,37.7903,37.8184,14300.0
2013-04-23 13:55:00,53.81,53.86,53.79,53.81,16700.0,37.8184,37.8535,37.8043,37.8184,16700.0
2013-04-23 14:00:00,53.81,53.84,53.79,53.83,17900.0,37.8184,37.8395,37.8043,37.8324,17900.0
2013-04-23 14:05:00,53.83,53.87,53.83,53.86,27900.0,37.8324,37.8606,37.8324,37.8535,27900.0
2013-04-23 14:10:00,53.86,53.88,53.81,53.88,15700.0,37.8535,37.8676,37.8184,37.8676,15700.0
2013-04-23 14:15:00,53.88,53.9,53.78,53.81,25800.0,37.8676,37.8816,37.7973,37.8184,25800.0
2013-04-23 14:20:00,53.82,53.83,53.71,53.71,32100.0,37.8254,37.8324,37.7481,37.7481,32100.0
2013-04-23 14:25:00,53.72,53.73,53.57,53.59,18200.0,37.7551,37.7622,37.6497,37.6638,18200.0
2013-04-23 14:30:00,53.57,53.61,53.49,53.56,31700.0,37.6497,37.6778,37.5935,37.6427,31700.0
2013-04-23 14:35:00,53.58,53.74,53.58,53.74,33100.0,37.6567,37.7692,37.6567,37.7692,33100.0
2013-04-23 14:40:00,53.74,53.74,53.59,53.66,51600.0,37.7692,37.7692,37.6638,37.713,51600.0
2013-04-23 14:45:00,53.66,53.74,53.66,53.73,25800.0,37.713,37.7692,37.713,37.7622,25800.0
2013-04-23 14:50:00,53.72,53.73,53.67,53.72,16300.0,37.7551,37.7622,37.72,37.7551,16300.0
2013-04-23 14:55:00,53.73,53.77,53.73,53.77,13200.0,37.7622,37.7903,37.7622,37.7903,13200.0
2013-04-23 15:00:00,53.76,53.8,53.75,53.77,16700.0,37.7832,37.8114,37.7762,37.7903,16700.0
2013-04-23 15:05:00,53.77,53.79,53.7,53.73,26800.0,37.7903,37.8043,37.7411,37.7622,26800.0
2013-04-23 15:10:00,53.74,53.76,53.65,53.72,24400.0,37.7692,37.7832,37.7059,37.7551,24400.0
2013-04-23 15:15:00,53.72,53.79,53.7,53.79,18600.0,37.7551,37.8043,37.7411,37.8043,18600.0
2013-04-23 15:20:00,53.79,53.85,53.77,53.84,31300.0,37.8043,37.8465,37.7903,37.8395,31300.0
2013-04-23 15:25:00,53.84,53.9,53.84,53.9,26900.0,37.8395,37.8816,37.8395,37.8816,26900.0
2013-04-23 15:30:00,53.9,53.95,53.87,53.91,54400.0,37.8816,37.9168,37.8606,37.8887,54400.0
2013-04-23 15:35:00,53.91,53.96,53.89,53.89,50700.0,37.8887,37.9238,37.8746,37.8746,50700.0
2013-04-23 15:40:00,53.9,53.9,53.84,53.85,50600.0,37.8816,37.8816,37.8395,37.8465,50600.0
2013-04-23 15:45:00,53.85,53.86,53.8,53.83,66000.0,37.8465,37.8535,37.8114,37.8324,66000.0
2013-04-23 15:50:00,53.84,53.84,53.8,53.83,100500.0,37.8395,37.8395,37.8114,37.8324,100500.0
2013-04-23 15:55:00,53.83,53.87,53.82,53.84,120400.0,37.8324,37.8606,37.8254,37.8395,120400.0
2013-04-24 09:30:00,54.07,54.32,54.07,54.27,133400.0,38.0011,38.1768,38.0011,38.1417,133400.0
2013-04-24 09:35:00,54.27,54.48,54.27,54.34,158600.0,38.1417,38.2893,38.1417,38.1909,158600.0
2013-04-24 09:40:00,54.34,54.38,54.21,54.29,125100.0,38.1909,38.219,38.0995,38.1557,125100.0
2013-04-24 09:45:00,54.29,54.55,54.24,54.51,142700.0,38.1557,38.3385,38.1206,38.3104,142700.0
2013-04-24 09:50:00,54.48,54.63,54.41,54.48,158800.0,38.2893,38.3947,38.2401,38.2893,158800.0
2013-04-24 09:55:00,54.48,54.49,54.4,54.49,113200.0,38.2893,38.2963,38.233,38.2963,113200.0
2013-04-24 10:00:00,54.5,54.62,54.48,54.55,131700.0,38.3033,38.3877,38.2893,38.3385,131700.0
2013-04-24 10:05:00,54.54,54.6,54.38,54.42,137400.0,38.3314,38.3736,38.219,38.2471,137400.0
2013-04-24 10:10:00,54.44,54.46,54.27,54.3,100100.0,38.2612,38.2752,38.1417,38.1628,100100.0
2013-04-24 10:15:00,54.3,54.34,54.21,54.26,139400.0,38.1628,38.1909,38.0995,38.1347,139400.0
2013-04-24 10:20:00,54.25,54.32,54.12,54.18,58400.0,38.1276,38.1768,38.0363,38.0784,58400.0
2013-04-24 10:25:00,54.2,54.37,54.18,54.2,103600.0,38.0925,38.212,38.0784,38.0925,103600.0
2013-04-24 10:30:00,54.2,54.26,54.16,54.23,53700.0,38.0925,38.1347,38.0644,38.1136,53700.0
2013-04-24 10:35:00,54.2,54.34,54.12,54.34,46500.0,38.0925,38.1909,38.0363,38.1909,46500.0
2013-04-24 10:40:00,54.34,54.45,54.3,54.42,34300.0,38.1909,38.2682,38.1628,38.2471,34300.0
2013-04-24 10:45:00,54.4,54.52,54.36,54.41,104100.0,38.233,38.3174,38.2049,38.2401,104100.0
2013-04-24 10:50:00,54.41,54.44,54.35,54.42,30400.0,38.2401,38.2612,38.1979,38.2471,30400.0
2013-04-24 10:55:00,54.42,54.5,54.37,54.39,25000.0,38.2471,38.3033,38.212,38.226,25000.0
2013-04-24 11:00:00,54.4,54.44,54.36,54.36,15600.0,38.233,38.2612,38.2049,38.2049,15600.0
2013-04-24 11:05:00,54.38,54.4,54.27,54.34,37200.0,38.219,38.233,38.1417,38.1909,37200.0
2013-04-24 11:10:00,54.32,54.37,54.23,54.31,24300.0,38.1768,38.212,38.1136,38.1698,24300.0
2013-04-24 11:15:00,54.31,54.36,54.27,54.35,20300.0,38.1698,38.2049,38.1417,38.1979,20300.0
2013-04-24 11:20:00,54.34,54.38,54.32,54.37,20800.0,38.1909,38.219,38.1768,38.212,20800.0
2013-04-24 11:25:00,54.35,54.38,54.31,54.37,29700.0,38.1979,38.219,38.1698,38.212,29700.0
2013-04-24 11:30:00,54.39,54.43,54.35,54.39,55600.0,38.226,38.2541,38.1979,38.226,55600.0
2013-04-24 11:35:00,54.39,54.42,54.36,54.38,17900.0,38.226,38.2471,38.2049,38.219,17900.0
2013-04-24 11:40:00,54.38,54.45,54.37,54.45,17100.0,38.219,38.2682,38.212,38.2682,17100.0
2013-04-24 11:45:00,54.45,54.49,54.44,54.47,13300.0,38.2682,38.2963,38.2612,38.2822,13300.0
2013-04-24 11:50:00,54.47,54.54,54.46,54.54,54500.0,38.2822,38.3314,38.2752,38.3314,54500.0
2013-04-24 11:55:00,54.53,54.57,54.5,54.52,25700.0,38.3244,38.3525,38.3033,38.3174,25700.0
2013-04-24 12:00:00,54.52,54.57,54.49,54.52,20600.0,38.3174,38.3525,38.2963,38.3174,20600.0
2013-04-24 12:05:00,54.53,54.55,54.49,54.53,24600.0,38.3244,38.3385,38.2963,38.3244,24600.0
2013-04-24 12:10:00,54.52,54.55,54.47,54.54,26900.0,38.3174,38.3385,38.2822,38.3314,26900.0
2013-04-24 12:15:00,54.53,54.55,54.49,54.55,12400.0,38.3244,38.3385,38.2963,38.3385,12400.0
2013-04-24 12:20:00,54.54,54.58,54.52,54.56,11400.0,38.3314,38.3596,38.3174,38.3455,11400.0
2013-04-24 12:25:00,54.58,54.6,54.5,54.51,36200.0,38.3596,38.3736,38.3033,38.3104,36200.0
2013-04-24 12:30:00,54.5,54.56,54.5,54.51,12400.0,38.3033,38.3455,38.3033,38.3104,12400.0
2013-04-24 12:35:00,54.5,54.6,54.48,54.54,51300.0,38.3033,38.3736,38.2893,38.3314,51300.0
2013-04-24 12:40:00,54.54,54.56,54.49,54.54,37300.0,38.3314,38.3455,38.2963,38.3314,37300.0
2013-04-24 12:45:00,54.55,54.59,54.51,54.54,10700.0,38.3385,38.3666,38.3104,38.3314,10700.0
2013-04-24 12:50:00,54.54,54.58,54.5,54.54,11900.0,38.3314,38.3596,38.3033,38.3314,11900.0
2013-04-24 12:55:00,54.54,54.6,54.51,54.53,21900.0,38.3314,38.3736,38.3104,38.3244,21900.0
2013-04-24 13:00:00,54.53,54.6,54.52,54.6,18300.0,38.3244,38.3736,38.3174,38.3736,18300.0
2013-04-24 13:05:00,54.58,54.72,54.58,54.69,80600.0,38.3596,38.4579,38.3596,38.4369,80600.0
2013-04-24 13:10:00,54.72,54.74,54.68,54.73,33500.0,38.4579,38.472,38.4298,38.465,33500.0
2013-04-24 13:15:00,54.72,54.82,54.71,54.81,69200.0,38.4579,38.5282,38.4509,38.5212,69200.0
2013-04-24 13:20:00,54.81,54.85,54.76,54.83,62900.0,38.5212,38.5493,38.4861,38.5353,62900.0
2013-04-24 13:25:00,54.83,54.84,54.76,54.78,28600.0,38.5353,38.5423,38.4861,38.5001,28600.0
2013-04-24 13:30:00,54.76,54.8,54.75,54.78,55600.0,38.4861,38.5142,38.479,38.5001,55600.0
2013-04-24 13:35:00,54.8,54.85,54.77,54.79,34100.0,38.5142,38.5493,38.4931,38.5071,34100.0
2013-04-24 13:40:00,54.8,54.82,54.76,54.78,18000.0,38.5142,38.5282,38.4861,38.5001,18000.0
2013-04-24 13:45:00,54.78,54.83,54.77,54.82,30500.0,38.5001,38.5353,38.4931,38.5282,30500.0
2013-04-24 13:50:00,54.82,54.85,54.8,54.84,21900.0,38.5282,38.5493,38.5142,38.5423,21900.0
2013-04-24 13:55:00,54.84,54.85,54.82,54.83,13600.0,38.5423,38.5493,38.5282,38.5353,13600.0
2013-04-24 14:00:00,54.82,54.88,54.79,54.86,46100.0,38.5282,38.5704,38.5071,38.5563,46100.0
2013-04-24 14:05:00,54.83,54.86,54.8,54.82,47500.0,38.5353,38.5563,38.5142,38.5282,47500.0
2013-04-24 14:10:00,54.82,54.88,54.82,54.85,30100.0,38.5282,38.5704,38.5282,38.5493,30100.0
2013-04-24 14:15:00,54.83,54.87,54.83,54.86,27100.0,38.5353,38.5634,38.5353,38.5563,27100.0
2013-04-24 14:20:00,54.86,54.92,54.85,54.88,35300.0,38.5563,38.5985,38.5493,38.5704,35300.0
2013-04-24 14:25:00,54.88,54.93,54.87,54.9,32800.0,38.5704,38.6055,38.5634,38.5845,32800.0
2013-04-24 14:30:00,54.92,54.92,54.86,54.86,39300.0,38.5985,38.5985,38.5563,38.5563,39300.0
2013-04-24 14:35:00,54.86,54.95,54.85,54.92,51400.0,38.5563,38.6196,38.5493,38.5985,51400.0
2013-04-24 14:40:00,54.9,54.94,54.9,54.94,36300.0,38.5845,38.6126,38.5845,38.6126,36300.0
2013-04-24 14:45:00,54.94,54.98,54.9,54.91,54600.0,38.6126,38.6407,38.5845,38.5915,54600.0
2013-04-24 14:50:00,54.9,55.0,54.89,55.0,63400.0,38.5845,38.6547,38.5774,38.6547,63400.0
2013-04-24 14:55:00,55.0,55.03,55.0,55.01,79800.0,38.6547,38.6758,38.6547,38.6618,79800.0
2013-04-24 15:00:00,55.01,55.05,54.99,55.01,84400.0,38.6618,38.6899,38.6477,38.6618,84400.0
2013-04-24 15:05:00,55.01,55.05,55.0,55.04,55300.0,38.6618,38.6899,38.6547,38.6828,55300.0
2013-04-24 15:10:00,55.04,55.05,55.0,55.0,39400.0,38.6828,38.6899,38.6547,38.6547,39400.0
2013-04-24 15:15:00,55.01,55.03,54.96,54.96,48500.0,38.6618,38.6758,38.6266,38.6266,48500.0
2013-04-24 15:20:00,54.96,54.96,54.85,54.87,84400.0,38.6266,38.6266,38.5493,38.5634,84400.0
2013-04-24 15:25:00,54.86,54.98,54.85,54.97,61600.0,38.5563,38.6407,38.5493,38.6336,61600.0
2013-04-24 15:30:00,54.97,55.03,54.88,54.91,93600.0,38.6336,38.6758,38.5704,38.5915,93600.0
2013-04-24 15:35:00,54.91,55.04,54.91,54.99,234300.0,38.5915,38.6828,38.5915,38.6477,234300.0
2013-04-24 15:40:00,55.0,55.18,54.98,55.05,126300.0,38.6547,38.7812,38.6407,38.6899,126300.0
2013-04-24 15:45:00,55.04,55.12,55.02,55.06,150600.0,38.6828,38.7391,38.6688,38.6969,150600.0
2013-04-24 15:50:00,55.05,55.09,54.99,55.01,208100.0,38.6899,38.718,38.6477,38.6618,208100.0
2013-04-24 15:55:00,55.04,55.04,54.8,54.82,283500.0,38.6828,38.6828,38.5142,38.5282,283500.0
2013-04-25 09:30:00,55.32,55.49,55.32,55.46,85000.0,38.8796,38.9991,38.8796,38.978,85000.0
2013-04-25 09:35:00,55.45,55.54,55.44,55.5,94900.0,38.971,39.0343,38.964,39.0061,94900.0
2013-04-25 09:40:00,55.51,55.75,55.44,55.71,199800.0,39.0132,39.1818,38.964,39.1537,199800.0
2013-04-25 09:45:00,55.7,56.1,55.55,55.94,395700.0,39.1467,39.4278,39.0413,39.3154,395700.0
2013-04-25 09:50:00,55.93,56.31,55.85,56.11,243200.0,39.3083,39.5754,39.2521,39.4349,243200.0
2013-04-25 09:55:00,56.1,56.11,55.83,56.04,201500.0,39.4278,39.4349,39.2381,39.3857,201500.0
2013-04-25 10:00:00,56.06,56.44,56.05,56.43,475900.0,39.3997,39.6668,39.3927,39.6598,475900.0
2013-04-25 10:05:00,56.41,56.41,56.26,56.38,155800.0,39.6457,39.6457,39.5403,39.6246,155800.0
2013-04-25 10:10:00,56.38,56.39,56.17,56.27,165500.0,39.6246,39.6316,39.477,39.5473,165500.0
2013-04-25 10:15:00,56.25,56.54,56.24,56.54,156000.0,39.5332,39.7371,39.5262,39.7371,156000.0
2013-04-25 10:20:00,56.54,56.57,56.09,56.17,192700.0,39.7371,39.7582,39.4208,39.477,192700.0
2013-04-25 10:25:00,56.15,56.23,56.06,56.1,62400.0,39.463,39.5192,39.3997,39.4278,62400.0
2013-04-25 10:30:00,56.12,56.23,56.02,56.08,96500.0,39.4419,39.5192,39.3716,39.4138,96500.0
2013-04-25 10:35:00,56.09,56.29,56.04,56.28,68200.0,39.4208,39.5614,39.3857,39.5543,68200.0
2013-04-25 10:40:00,56.28,56.55,56.28,56.53,136200.0,39.5543,39.7441,39.5543,39.73,136200.0
2013-04-25 10:45:00,56.5,56.51,56.39,56.41,96600.0,39.709,39.716,39.6316,39.6457,96600.0
2013-04-25 10:50:00,56.41,56.45,56.36,56.42,59800.0,39.6457,39.6738,39.6106,39.6527,59800.0
2013-04-25 10:55:00,56.42,56.54,56.42,56.53,90000.0,39.6527,39.7371,39.6527,39.73,90000.0
2013-04-25 11:00:00,56.51,56.55,56.48,56.49,60700.0,39.716,39.7441,39.6949,39.7019,60700.0
2013-04-25 11:05:00,56.49,56.55,56.49,56.53,57300.0,39.7019,39.7441,39.7019,39.73,57300.0
2013-04-25 11:10:00,56.52,56.64,56.51,56.61,109800.0,39.723,39.8073,39.716,39.7863,109800.0
2013-04-25 11:15:00,56.6,56.67,56.5,56.64,132000.0,39.7792,39.8284,39.709,39.8073,132000.0
2013-04-25 11:20:00,56.66,56.72,56.42,56.44,118900.0,39.8214,39.8636,39.6527,39.6668,118900.0
2013-04-25 11:25:00,56.45,56.55,56.44,56.51,38100.0,39.6738,39.7441,39.6668,39.716,38100.0
2013-04-25 11:30:00,56.49,56.58,56.49,56.54,62600.0,39.7019,39.7652,39.7019,39.7371,62600.0
2013-04-25 11:35:00,56.55,56.55,56.43,56.46,53300.0,39.7441,39.7441,39.6598,39.6808,53300.0
2013-04-25 11:40:00,56.46,56.53,56.4,56.5,65000.0,39.6808,39.73,39.6387,39.709,65000.0
2013-04-25 11:45:00,56.5,56.53,56.48,56.49,59300.0,39.709,39.73,39.6949,39.7019,59300.0
2013-04-25 11:50:00,56.49,56.54,56.45,56.54,102000.0,39.7019,39.7371,39.6738,39.7371,102000.0
2013-04-25 11:55:00,56.55,56.66,56.55,56.66,75400.0,39.7441,39.8214,39.7441,39.8214,75400.0
2013-04-25 12:00:00,56.67,56.69,56.6,56.6,58600.0,39.8284,39.8425,39.7792,39.7792,58600.0
2013-04-25 12:05:00,56.61,56.61,56.55,56.56,52500.0,39.7863,39.7863,39.7441,39.7511,52500.0
2013-04-25 12:10:00,56.55,56.63,56.55,56.59,46300.0,39.7441,39.8003,39.7441,39.7722,46300.0
2013-04-25 12:15:00,56.57,56.6,56.55,56.58,49400.0,39.7582,39.7792,39.7441,39.7652,49400.0
2013-04-25 12:20:00,56.6,56.62,56.58,56.58,66200.0,39.7792,39.7933,39.7652,39.7652,66200.0
2013-04-25 12:25:00,56.58,56.58,56.45,56.46,29800.0,39.7652,39.7652,39.6738,39.6808,29800.0
2013-04-25 12:30:00,56.44,56.45,56.32,56.38,65300.0,39.6668,39.6738,39.5824,39.6246,65300.0
2013-04-25 12:35:00,56.37,56.39,56.3,56.31,26300.0,39.6176,39.6316,39.5684,39.5754,26300.0
2013-04-25 12:40:00,56.31,56.33,56.18,56.26,54400.0,39.5754,39.5895,39.4841,39.5403,54400.0
2013-04-25 12:45:00,56.26,56.28,56.24,56.26,53200.0,39.5403,39.5543,39.5262,39.5403,53200.0
2013-04-25 12:50:00,56.25,56.3,56.25,56.29,20500.0,39.5332,39.5684,39.5332,39.5614,20500.0
2013-04-25 12:55:00,56.28,56.32,56.25,56.29,22700.0,39.5543,39.5824,39.5332,39.5614,22700.0
2013-04-25 13:00:00,56.29,56.33,56.25,56.33,56700.0,39.5614,39.5895,39.5332,39.5895,56700.0
2013-04-25 13:05:00,56.31,56.34,56.3,56.33,12700.0,39.5754,39.5965,39.5684,39.5895,12700.0
2013-04-25 13:10:00,56.33,56.4,56.32,56.38,36700.0,39.5895,39.6387,39.5824,39.6246,36700.0
2013-04-25 13:15:00,56.36,56.43,56.34,56.41,22400.0,39.6106,39.6598,39.5965,39.6457,22400.0
2013-04-25 13:20:00,56.41,56.49,56.41,56.49,38600.0,39.6457,39.7019,39.6457,39.7019,38600.0
2013-04-25 13:25:00,56.45,56.54,56.45,56.49,23900.0,39.6738,39.7371,39.6738,39.7019,23900.0
2013-04-25 13:30:00,56.47,56.53,56.45,56.49,50100.0,39.6879,39.73,39.6738,39.7019,50100.0
2013-04-25 13:35:00,56.5,56.55,56.49,56.53,36700.0,39.709,39.7441,39.7019,39.73,36700.0
2013-04-25 13:40:00,56.53,56.58,56.51,56.54,51200.0,39.73,39.7652,39.716,39.7371,51200.0
2013-04-25 13:45:00,56.53,56.58,56.47,56.5,39100.0,39.73,39.7652,39.6879,39.709,39100.0
2013-04-25 13:50:00,56.49,56.54,56.46,56.48,34300.0,39.7019,39.7371,39.6808,39.6949,34300.0
2013-04-25 13:55:00,56.49,56.56,56.49,56.52,49700.0,39.7019,39.7511,39.7019,39.723,49700.0
2013-04-25 14:00:00,56.52,56.57,56.5,56.57,37100.0,39.723,39.7582,39.709,39.7582,37100.0
2013-04-25 14:05:00,56.56,56.66,56.53,56.64,61000.0,39.7511,39.8214,39.73,39.8073,61000.0
2013-04-25 14:10:00,56.63,56.69,56.62,56.68,69100.0,39.8003,39.8425,39.7933,39.8355,69100.0
2013-04-25 14:15:00,56.68,56.71,56.67,56.7,133600.0,39.8355,39.8565,39.8284,39.8495,133600.0
2013-04-25 14:20:00,56.71,56.73,56.63,56.73,45200.0,39.8565,39.8706,39.8003,39.8706,45200.0
2013-04-25 14:25:00,56.73,56.73,56.64,56.69,33600.0,39.8706,39.8706,39.8073,39.8425,33600.0
2013-04-25 14:30:00,56.69,56.72,56.65,56.72,49700.0,39.8425,39.8636,39.8144,39.8636,49700.0
2013-04-25 14:35:00,56.72,56.74,56.7,56.72,68600.0,39.8636,39.8776,39.8495,39.8636,68600.0
2013-04-25 14:40:00,56.7,56.77,56.7,56.75,99300.0,39.8495,39.8987,39.8495,39.8847,99300.0
2013-04-25 14:45:00,56.74,56.78,56.74,56.76,68300.0,39.8776,39.9057,39.8776,39.8917,68300.0
2013-04-25 14:50:00,56.76,56.85,56.75,56.78,152500.0,39.8917,39.9549,39.8847,39.9057,152500.0
2013-04-25 14:55:00,56.78,56.83,56.75,56.79,75900.0,39.9057,39.9409,39.8847,39.9128,75900.0
2013-04-25 15:00:00,56.81,56.81,56.74,56.75,121300.0,39.9268,39.9268,39.8776,39.8847,121300.0
2013-04-25 15:05:00,56.76,56.78,56.59,56.64,214100.0,39.8917,39.9057,39.7722,39.8073,214100.0
2013-04-25 15:10:00,56.66,56.68,56.58,56.66,79100.0,39.8214,39.8355,39.7652,39.8214,79100.0
2013-04-25 15:15:00,56.64,56.71,56.56,56.57,164100.0,39.8073,39.8565,39.7511,39.7582,164100.0
2013-04-25 15:20:00,56.58,56.62,56.47,56.52,118700.0,39.7652,39.7933,39.6879,39.723,118700.0
2013-04-25 15:25:00,56.52,56.56,56.42,56.53,135300.0,39.723,39.7511,39.6527,39.73,135300.0
2013-04-25 15:30:00,56.52,56.72,56.52,56.7,104900.0,39.723,39.8636,39.723,39.8495,104900.0
2013-04-25 15:35:00,56.69,56.88,56.69,56.88,161700.0,39.8425,39.976,39.8425,39.976,161700.0
2013-04-25 15:40:00,56.86,56.98,56.86,56.94,199900.0,39.962,40.0463,39.962,40.0182,199900.0
2013-04-25 15:45:00,56.92,57.1,56.9,57.1,412900.0,40.0041,40.1306,39.9901,40.1306,412900.0
2013-04-25 15:50:00,57.09,57.1,56.99,57.0,357500.0,40.1236,40.1306,40.0533,40.0604,357500.0
2013-04-25 15:55:00,57.0,57.11,56.99,57.1,452300.0,40.0604,40.1377,40.0533,40.1306,452300.0
2013-04-26 09:30:00,56.1,56.66,55.94,56.34,290700.0,39.4278,39.8214,39.3154,39.5965,290700.0
2013-04-26 09:35:00,56.37,56.46,56.17,56.32,132200.0,39.6176,39.6808,39.477,39.5824,132200.0
2013-04-26 09:40:00,56.32,56.69,56.3,56.44,138500.0,39.5824,39.8425,39.5684,39.6668,138500.0
2013-04-26 09:45:00,56.44,56.57,56.32,56.5,82100.0,39.6668,39.7582,39.5824,39.709,82100.0
2013-04-26 09:50:00,56.54,56.54,56.35,56.43,66200.0,39.7371,39.7371,39.6035,39.6598,66200.0
2013-04-26 09:55:00,56.47,56.65,56.35,56.64,206100.0,39.6879,39.8144,39.6035,39.8073,206100.0
2013-04-26 10:00:00,56.59,56.71,56.42,56.47,237200.0,39.7722,39.8565,39.6527,39.6879,237200.0
2013-04-26 10:05:00,56.47,56.58,56.43,56.5,110900.0,39.6879,39.7652,39.6598,39.709,110900.0
2013-04-26 10:10:00,56.5,56.54,56.25,56.27,203500.0,39.709,39.7371,39.5332,39.5473,203500.0
2013-04-26 10:15:00,56.28,56.49,56.26,56.46,61200.0,39.5543,39.7019,39.5403,39.6808,61200.0
2013-04-26 10:20:00,56.44,56.45,56.27,56.33,53100.0,39.6668,39.6738,39.5473,39.5895,53100.0
2013-04-26 10:25:00,56.31,56.35,56.25,56.31,117800.0,39.5754,39.6035,39.5332,39.5754,117800.0
2013-04-26 10:30:00,56.29,56.3,56.15,56.17,165400.0,39.5614,39.5684,39.463,39.477,165400.0
2013-04-26 10:35:00,56.16,56.23,56.12,56.18,50500.0,39.47,39.5192,39.4419,39.4841,50500.0
2013-04-26 10:40:00,56.18,56.26,56.13,56.14,136800.0,39.4841,39.5403,39.4489,39.4559,136800.0
2013-04-26 10:45:00,56.14,56.14,56.0,56.07,123000.0,39.4559,39.4559,39.3575,39.4067,123000.0
2013-04-26 10:50:00,56.07,56.09,56.02,56.03,62600.0,39.4067,39.4208,39.3716,39.3786,62600.0
2013-04-26 10:55:00,56.03,56.07,55.8,55.9,136200.0,39.3786,39.4067,39.217,39.2873,136200.0
2013-04-26 11:00:00,55.87,55.98,55.85,55.92,52400.0,39.2662,39.3435,39.2521,39.3013,52400.0
2013-04-26 11:05:00,55.92,56.01,55.9,55.93,81200.0,39.3013,39.3646,39.2873,39.3083,81200.0
2013-04-26 11:10:00,55.93,55.94,55.85,55.92,57100.0,39.3083,39.3154,39.2521,39.3013,57100.0
2013-04-26 11:15:00,55.92,55.97,55.89,55.91,42100.0,39.3013,39.3365,39.2802,39.2943,42100.0
2013-04-26 11:20:00,55.9,55.94,55.83,55.9,56900.0,39.2873,39.3154,39.2381,39.2873,56900.0
2013-04-26 11:25:00,55.9,55.94,55.87,55.91,42100.0,39.2873,39.3154,39.2662,39.2943,42100.0
2013-04-26 11:30:00,55.92,55.95,55.87,55.94,45200.0,39.3013,39.3224,39.2662,39.3154,45200.0
2013-04-26 11:35:00,55.94,55.98,55.87,55.95,41800.0,39.3154,39.3435,39.2662,39.3224,41800.0
2013-04-26 11:40:00,55.95,56.06,55.94,56.01,60200.0,39.3224,39.3997,39.3154,39.3646,60200.0
2013-04-26 11:45:00,56.02,56.1,56.01,56.06,41800.0,39.3716,39.4278,39.3646,39.3997,41800.0
2013-04-26 11:50:00,56.06,56.09,56.0,56.07,19300.0,39.3997,39.4208,39.3575,39.4067,19300.0
2013-04-26 11:55:00,56.05,56.05,56.0,56.02,38300.0,39.3927,39.3927,39.3575,39.3716,38300.0
2013-04-26 12:00:00,56.03,56.15,56.02,56.09,24100.0,39.3786,39.463,39.3716,39.4208,24100.0
2013-04-26 12:05:00,56.12,56.14,56.03,56.04,26400.0,39.4419,39.4559,39.3786,39.3857,26400.0
2013-04-26 12:10:00,56.04,56.12,55.99,56.09,31600.0,39.3857,39.4419,39.3505,39.4208,31600.0
2013-04-26 12:15:00,56.09,56.19,56.09,56.17,29400.0,39.4208,39.4911,39.4208,39.477,29400.0
2013-04-26 12:20:00,56.16,56.19,56.1,56.1,43000.0,39.47,39.4911,39.4278,39.4278,43000.0
2013-04-26 12:25:00,56.1,56.13,56.06,56.1,40400.0,39.4278,39.4489,39.3997,39.4278,40400.0
2013-04-26 12:30:00,56.08,56.14,56.06,56.12,25900.0,39.4138,39.4559,39.3997,39.4419,25900.0
2013-04-26 12:35:00,56.12,56.17,56.07,56.07,24900.0,39.4419,39.477,39.4067,39.4067,24900.0
2013-04-26 12:40:00,56.07,56.07,56.02,56.04,22400.0,39.4067,39.4067,39.3716,39.3857,22400.0
2013-04-26 12:45:00,56.03,56.05,55.99,56.03,43400.0,39.3786,39.3927,39.3505,39.3786,43400.0
2013-04-26 12:50:00,56.03,56.13,56.03,56.12,17700.0,39.3786,39.4489,39.3786,39.4419,17700.0
2013-04-26 12:55:00,56.11,56.15,56.08,56.12,25700.0,39.4349,39.463,39.4138,39.4419,25700.0
2013-04-26 13:00:00,56.11,56.13,56.07,56.11,16400.0,39.4349,39.4489,39.4067,39.4349,16400.0
2013-04-26 13:05:00,56.1,56.13,56.09,56.13,23600.0,39.4278,39.4489,39.4208,39.4489,23600.0
2013-04-26 13:10:00,56.13,56.15,56.11,56.14,16600.0,39.4489,39.463,39.4349,39.4559,16600.0
2013-04-26 13:15:00,56.14,56.15,56.11,56.12,22100.0,39.4559,39.463,39.4349,39.4419,22100.0
2013-04-26 13:20:00,56.13,56.19,56.1,56.14,32200.0,39.4489,39.4911,39.4278,39.4559,32200.0
2013-04-26 13:25:00,56.15,56.21,56.1,56.15,25100.0,39.463,39.5051,39.4278,39.463,25100.0
2013-04-26 13:30:00,56.16,56.19,56.13,56.19,24500.0,39.47,39.4911,39.4489,39.4911,24500.0
2013-04-26 13:35:00,56.17,56.21,56.14,56.21,20300.0,39.477,39.5051,39.4559,39.5051,20300.0
2013-04-26 13:40:00,56.2,56.24,56.19,56.23,12900.0,39.4981,39.5262,39.4911,39.5192,12900.0
2013-04-26 13:45:00,56.21,56.27,56.17,56.18,24100.0,39.5051,39.5473,39.477,39.4841,24100.0
2013-04-26 13:50:00,56.18,56.25,56.16,56.21,24400.0,39.4841,39.5332,39.47,39.5051,24400.0
2013-04-26 13:55:00,56.2,56.28,56.2,56.25,12400.0,39.4981,39.5543,39.4981,39.5332,12400.0
2013-04-26 14:00:00,56.24,56.24,56.15,56.18,22100.0,39.5262,39.5262,39.463,39.4841,22100.0
2013-04-26 14:05:00,56.2,56.25,56.16,56.17,19600.0,39.4981,39.5332,39.47,39.477,19600.0
2013-04-26 14:10:00,56.16,56.22,56.13,56.16,36000.0,39.47,39.5122,39.4489,39.47,36000.0
2013-04-26 14:15:00,56.16,56.19,56.09,56.1,23000.0,39.47,39.4911,39.4208,39.4278,23000.0
2013-04-26 14:20:00,56.1,56.21,56.08,56.19,25400.0,39.4278,39.5051,39.4138,39.4911,25400.0
2013-04-26 14:25:00,56.19,56.19,56.14,56.15,11900.0,39.4911,39.4911,39.4559,39.463,11900.0
2013-04-26 14:30:00,56.15,56.22,56.13,56.14,21800.0,39.463,39.5122,39.4489,39.4559,21800.0
2013-04-26 14:35:00,56.15,56.19,56.12,56.19,21700.0,39.463,39.4911,39.4419,39.4911,21700.0
2013-04-26 14:40:00,56.2,56.25,56.16,56.16,24100.0,39.4981,39.5332,39.47,39.47,24100.0
2013-04-26 14:45:00,56.17,56.19,56.14,56.18,19400.0,39.477,39.4911,39.4559,39.4841,19400.0
2013-04-26 14:50:00,56.18,56.21,56.15,56.16,23500.0,39.4841,39.5051,39.463,39.47,23500.0
2013-04-26 14:55:00,56.16,56.19,56.15,56.16,28000.0,39.47,39.4911,39.463,39.47,28000.0
2013-04-26 15:00:00,56.16,56.27,56.16,56.26,42400.0,39.47,39.5473,39.47,39.5403,42400.0
2013-04-26 15:05:00,56.26,56.28,56.24,56.27,39200.0,39.5403,39.5543,39.5262,39.5473,39200.0
2013-04-26 15:10:00,56.26,56.26,56.2,56.21,34500.0,39.5403,39.5403,39.4981,39.5051,34500.0
2013-04-26 15:15:00,56.21,56.26,56.2,56.22,34600.0,39.5051,39.5403,39.4981,39.5122,34600.0
2013-04-26 15:20:00,56.24,56.26,56.2,56.22,42600.0,39.5262,39.5403,39.4981,39.5122,42600.0
2013-04-26 15:25:00,56.23,56.25,56.22,56.23,30000.0,39.5192,39.5332,39.5122,39.5192,30000.0
2013-04-26 15:30:00,56.23,56.33,56.22,56.3,57000.0,39.5192,39.5895,39.5122,39.5684,57000.0
2013-04-26 15:35:00,56.3,56.33,56.26,56.3,50000.0,39.5684,39.5895,39.5403,39.5684,50000.0
2013-04-26 15:40:00,56.3,56.34,56.28,56.3,37900.0,39.5684,39.5965,39.5543,39.5684,37900.0
2013-04-26 15:45:00,56.31,56.33,56.24,56.3,89000.0,39.5754,39.5895,39.5262,39.5684,89000.0
2013-04-26 15:50:00,56.3,56.31,56.22,56.26,138600.0,39.5684,39.5754,39.5122,39.5403,138600.0
2013-04-26 15:55:00,56.25,56.28,56.16,56.17,240100.0,39.5332,39.5543,39.47,39.477,240100.0
2013-04-29 09:30:00,55.77,56.02,54.9,55.06,511600.0,39.1959,39.3716,38.5845,38.6969,511600.0
2013-04-29 09:35:00,55.11,55.2,54.78,54.86,548800.0,38.732,38.7953,38.5001,38.5563,548800.0
2013-04-29 09:40:00,54.86,54.9,54.21,54.62,514900.0,38.5563,38.5845,38.0995,38.3877,514900.0
2013-04-29 09:45:00,54.65,54.68,54.5,54.62,308400.0,38.4087,38.4298,38.3033,38.3877,308400.0
2013-04-29 09:50:00,54.62,55.04,54.62,55.04,278600.0,38.3877,38.6828,38.3877,38.6828,278600.0
2013-04-29 09:55:00,55.0,55.04,54.83,54.93,200200.0,38.6547,38.6828,38.5353,38.6055,200200.0
2013-04-29 10:00:00,54.94,54.98,54.8,54.84,132200.0,38.6126,38.6407,38.5142,38.5423,132200.0
2013-04-29 10:05:00,54.86,55.03,54.84,54.96,120600.0,38.5563,38.6758,38.5423,38.6266,120600.0
2013-04-29 10:10:00,54.95,55.08,54.95,55.0,144700.0,38.6196,38.711,38.6196,38.6547,144700.0
2013-04-29 10:15:00,55.0,55.01,54.89,54.92,113300.0,38.6547,38.6618,38.5774,38.5985,113300.0
2013-04-29 10:20:00,54.9,55.09,54.9,55.09,89600.0,38.5845,38.718,38.5845,38.718,89600.0
2013-04-29 10:25:00,55.08,55.15,55.0,55.14,69100.0,38.711,38.7602,38.6547,38.7531,69100.0
2013-04-29 10:30:00,55.13,55.34,55.08,55.34,132300.0,38.7461,38.8937,38.711,38.8937,132300.0
2013-04-29 10:35:00,55.34,55.43,55.18,55.2,144000.0,38.8937,38.9569,38.7812,38.7953,144000.0
2013-04-29 10:40:00,55.22,55.34,55.15,55.32,70700.0,38.8094,38.8937,38.7602,38.8796,70700.0
2013-04-29 10:45:00,55.3,55.39,55.27,55.3,56900.0,38.8656,38.9288,38.8445,38.8656,56900.0
2013-04-29 10:50:00,55.29,55.33,55.17,55.19,87400.0,38.8585,38.8867,38.7742,38.7883,87400.0
2013-04-29 10:55:00,55.19,55.19,55.05,55.16,91000.0,38.7883,38.7883,38.6899,38.7672,91000.0
2013-04-29 11:00:00,55.16,55.28,55.16,55.27,88100.0,38.7672,38.8515,38.7672,38.8445,88100.0
2013-04-29 11:05:00,55.26,55.42,55.26,55.38,64400.0,38.8375,38.9499,38.8375,38.9218,64400.0
2013-04-29 11:10:00,55.38,55.52,55.37,55.51,69300.0,38.9218,39.0202,38.9148,39.0132,69300.0
2013-04-29 11:15:00,55.52,55.64,55.52,55.57,104200.0,39.0202,39.1045,39.0202,39.0553,104200.0
2013-04-29 11:20:00,55.57,55.61,55.47,55.55,86700.0,39.0553,39.0834,38.9851,39.0413,86700.0
2013-04-29 11:25:00,55.56,55.6,55.53,55.57,30600.0,39.0483,39.0764,39.0272,39.0553,30600.0
2013-04-29 11:30:00,55.56,55.61,55.55,55.57,94900.0,39.0483,39.0834,39.0413,39.0553,94900.0
2013-04-29 11:35:00,55.58,55.61,55.56,55.58,31200.0,39.0624,39.0834,39.0483,39.0624,31200.0
2013-04-29 11:40:00,55.57,55.6,55.53,55.58,57000.0,39.0553,39.0764,39.0272,39.0624,57000.0
2013-04-29 11:45:00,55.57,55.6,55.54,55.54,33000.0,39.0553,39.0764,39.0343,39.0343,33000.0
2013-04-29 11:50:00,55.53,55.56,55.48,55.5,50200.0,39.0272,39.0483,38.9921,39.0061,50200.0
2013-04-29 11:55:00,55.49,55.56,55.47,55.54,32600.0,38.9991,39.0483,38.9851,39.0343,32600.0
2013-04-29 12:00:00,55.52,55.63,55.52,55.6,46800.0,39.0202,39.0975,39.0202,39.0764,46800.0
2013-04-29 12:05:00,55.6,55.63,55.51,55.6,34600.0,39.0764,39.0975,39.0132,39.0764,34600.0
2013-04-29 12:10:00,55.6,55.65,55.55,55.62,39100.0,39.0764,39.1116,39.0413,39.0905,39100.0
2013-04-29 12:15:00,55.62,55.7,55.61,55.68,45800.0,39.0905,39.1467,39.0834,39.1326,45800.0
2013-04-29 12:20:00,55.67,55.69,55.6,55.62,11900.0,39.1256,39.1397,39.0764,39.0905,11900.0
2013-04-29 12:25:00,55.62,55.64,55.58,55.6,21900.0,39.0905,39.1045,39.0624,39.0764,21900.0
2013-04-29 12:30:00,55.6,55.62,55.56,55.57,15200.0,39.0764,39.0905,39.0483,39.0553,15200.0
2013-04-29 12:35:00,55.58,55.6,55.55,55.59,23400.0,39.0624,39.0764,39.0413,39.0694,23400.0
2013-04-29 12:40:00,55.6,55.61,55.57,55.58,19600.0,39.0764,39.0834,39.0553,39.0624,19600.0
2013-04-29 12:45:00,55.58,55.59,55.53,55.55,22100.0,39.0624,39.0694,39.0272,39.0413,22100.0
2013-04-29 12:50:00,55.55,55.6,55.55,55.56,21100.0,39.0413,39.0764,39.0413,39.0483,21100.0
2013-04-29 12:55:00,55.55,55.6,55.55,55.58,31600.0,39.0413,39.0764,39.0413,39.0624,31600.0
2013-04-29 13:00:00,55.57,55.6,55.55,55.56,40800.0,39.0553,39.0764,39.0413,39.0483,40800.0
2013-04-29 13:05:00,55.55,55.58,55.51,55.54,20600.0,39.0413,39.0624,39.0132,39.0343,20600.0
2013-04-29 13:10:00,55.54,55.59,55.52,55.57,12200.0,39.0343,39.0694,39.0202,39.0553,12200.0
2013-04-29 13:15:00,55.56,55.56,55.44,55.48,65300.0,39.0483,39.0483,38.964,38.9921,65300.0
2013-04-29 13:20:00,55.49,55.5,55.46,55.49,39300.0,38.9991,39.0061,38.978,38.9991,39300.0
2013-04-29 13:25:00,55.49,55.5,55.42,55.5,29700.0,38.9991,39.0061,38.9499,39.0061,29700.0
2013-04-29 13:30:00,55.51,55.56,55.48,55.55,40100.0,39.0132,39.0483,38.9921,39.0413,40100.0
2013-04-29 13:35:00,55.57,55.59,55.55,55.58,23100.0,39.0553,39.0694,39.0413,39.0624,23100.0
2013-04-29 13:40:00,55.58,55.61,55.56,55.57,31900.0,39.0624,39.0834,39.0483,39.0553,31900.0
2013-04-29 13:45:00,55.56,55.57,55.55,55.57,16300.0,39.0483,39.0553,39.0413,39.0553,16300.0
2013-04-29 13:50:00,55.56,55.6,55.55,55.57,34700.0,39.0483,39.0764,39.0413,39.0553,34700.0
2013-04-29 13:55:00,55.56,55.57,55.51,55.51,12800.0,39.0483,39.0553,39.0132,39.0132,12800.0
2013-04-29 14:00:00,55.51,55.55,55.47,55.5,24700.0,39.0132,39.0413,38.9851,39.0061,24700.0
2013-04-29 14:05:00,55.5,55.5,55.44,55.44,20500.0,39.0061,39.0061,38.964,38.964,20500.0
2013-04-29 14:10:00,55.44,55.46,55.39,55.4,46400.0,38.964,38.978,38.9288,38.9359,46400.0
2013-04-29 14:15:00,55.4,55.45,55.36,55.4,69200.0,38.9359,38.971,38.9077,38.9359,69200.0
2013-04-29 14:20:00,55.41,55.48,55.4,55.41,59200.0,38.9429,38.9921,38.9359,38.9429,59200.0
2013-04-29 14:25:00,55.42,55.51,55.39,55.46,106800.0,38.9499,39.0132,38.9288,38.978,106800.0
2013-04-29 14:30:00,55.47,55.48,55.44,55.45,24000.0,38.9851,38.9921,38.964,38.971,24000.0
2013-04-29 14:35:00,55.44,55.45,55.4,55.4,31000.0,38.964,38.971,38.9359,38.9359,31000.0
2013-04-29 14:40:00,55.41,55.46,55.41,55.44,16400.0,38.9429,38.978,38.9429,38.964,16400.0
2013-04-29 14:45:00,55.45,55.47,55.44,55.45,35500.0,38.971,38.9851,38.964,38.971,35500.0
2013-04-29 14:50:00,55.45,55.51,55.45,55.48,22900.0,38.971,39.0132,38.971,38.9921,22900.0
2013-04-29 14:55:00,55.49,55.5,55.48,55.5,11200.0,38.9991,39.0061,38.9921,39.0061,11200.0
2013-04-29 15:00:00,55.49,55.5,55.45,55.46,19500.0,38.9991,39.0061,38.971,38.978,19500.0
2013-04-29 15:05:00,55.46,55.46,55.42,55.46,46400.0,38.978,38.978,38.9499,38.978,46400.0
2013-04-29 15:10:00,55.46,55.53,55.46,55.5,36400.0,38.978,39.0272,38.978,39.0061,36400.0
2013-04-29 15:15:00,55.51,55.55,55.5,55.55,21800.0,39.0132,39.0413,39.0061,39.0413,21800.0
2013-04-29 15:20:00,55.55,55.59,55.54,55.56,47100.0,39.0413,39.0694,39.0343,39.0483,47100.0
2013-04-29 15:25:00,55.55,55.59,55.53,55.56,45200.0,39.0413,39.0694,39.0272,39.0483,45200.0
2013-04-29 15:30:00,55.56,55.61,55.55,55.57,50700.0,39.0483,39.0834,39.0413,39.0553,50700.0
2013-04-29 15:35:00,55.56,55.62,55.56,55.61,39400.0,39.0483,39.0905,39.0483,39.0834,39400.0
2013-04-29 15:40:00,55.61,55.66,55.59,55.65,57200.0,39.0834,39.1186,39.0694,39.1116,57200.0
2013-04-29 15:45:00,55.65,55.7,55.6,55.63,94500.0,39.1116,39.1467,39.0764,39.0975,94500.0
2013-04-29 15:50:00,55.63,55.67,55.62,55.67,114200.0,39.0975,39.1256,39.0905,39.1256,114200.0
2013-04-29 15:55:00,55.67,55.71,55.6,55.67,182700.0,39.1256,39.1537,39.0764,39.1256,182700.0
2013-04-30 09:30:00,55.63,56.0,55.62,55.9,289900.0,39.0975,39.3575,39.0905,39.2873,289900.0
2013-04-30 09:35:00,55.9,56.39,55.89,56.36,221900.0,39.2873,39.6316,39.2802,39.6106,221900.0
2013-04-30 09:40:00,56.34,56.42,56.15,56.23,144800.0,39.5965,39.6527,39.463,39.5192,144800.0
2013-04-30 09:45:00,56.24,56.55,56.2,56.47,249200.0,39.5262,39.7441,39.4981,39.6879,249200.0
2013-04-30 09:50:00,56.47,56.54,56.04,56.04,109200.0,39.6879,39.7371,39.3857,39.3857,109200.0
2013-04-30 09:55:00,56.09,56.1,55.76,55.83,142100.0,39.4208,39.4278,39.1889,39.2381,142100.0
2013-04-30 10:00:00,55.86,55.99,55.74,55.98,114300.0,39.2592,39.3505,39.1748,39.3435,114300.0
2013-04-30 10:05:00,55.97,56.03,55.86,55.91,76300.0,39.3365,39.3786,39.2592,39.2943,76300.0
2013-04-30 10:10:00,55.9,55.98,55.83,55.97,86500.0,39.2873,39.3435,39.2381,39.3365,86500.0
2013-04-30 10:15:00,55.96,56.14,55.93,56.09,95800.0,39.3294,39.4559,39.3083,39.4208,95800.0
2013-04-30 10:20:00,56.09,56.12,55.96,56.0,53600.0,39.4208,39.4419,39.3294,39.3575,53600.0
2013-04-30 10:25:00,56.0,56.08,55.9,56.05,86700.0,39.3575,39.4138,39.2873,39.3927,86700.0
2013-04-30 10:30:00,56.05,56.31,56.04,56.26,97000.0,39.3927,39.5754,39.3857,39.5403,97000.0
2013-04-30 10:35:00,56.26,56.3,56.2,56.21,55000.0,39.5403,39.5684,39.4981,39.5051,55000.0
2013-04-30 10:40:00,56.21,56.32,56.2,56.28,69300.0,39.5051,39.5824,39.4981,39.5543,69300.0
2013-04-30 10:45:00,56.28,56.38,56.28,56.32,56200.0,39.5543,39.6246,39.5543,39.5824,56200.0
2013-04-30 10:50:00,56.32,56.4,56.19,56.22,42700.0,39.5824,39.6387,39.4911,39.5122,42700.0
2013-04-30 10:55:00,56.22,56.32,56.21,56.3,44300.0,39.5122,39.5824,39.5051,39.5684,44300.0
2013-04-30 11:00:00,56.28,56.3,56.27,56.27,25200.0,39.5543,39.5684,39.5473,39.5473,25200.0
2013-04-30 11:05:00,56.26,56.27,56.2,56.27,28000.0,39.5403,39.5473,39.4981,39.5473,28000.0
2013-04-30 11:10:00,56.26,56.29,56.12,56.15,42500.0,39.5403,39.5614,39.4419,39.463,42500.0
2013-04-30 11:15:00,56.16,56.21,56.04,56.04,72000.0,39.47,39.5051,39.3857,39.3857,72000.0
2013-04-30 11:20:00,56.04,56.1,56.01,56.07,33100.0,39.3857,39.4278,39.3646,39.4067,33100.0
2013-04-30 11:25:00,56.09,56.13,56.04,56.04,50200.0,39.4208,39.4489,39.3857,39.3857,50200.0
2013-04-30 11:30:00,56.03,56.06,55.93,55.94,69900.0,39.3786,39.3997,39.3083,39.3154,69900.0
2013-04-30 11:35:00,55.94,55.95,55.88,55.93,52900.0,39.3154,39.3224,39.2732,39.3083,52900.0
2013-04-30 11:40:00,55.93,56.0,55.92,55.92,27600.0,39.3083,39.3575,39.3013,39.3013,27600.0
2013-04-30 11:45:00,55.93,56.03,55.93,56.02,47700.0,39.3083,39.3786,39.3083,39.3716,47700.0
2013-04-30 11:50:00,56.02,56.12,56.02,56.05,32000.0,39.3716,39.4419,39.3716,39.3927,32000.0
2013-04-30 11:55:00,56.04,56.04,55.96,56.0,64400.0,39.3857,39.3857,39.3294,39.3575,64400.0
2013-04-30 12:00:00,56.01,56.05,55.99,56.01,35700.0,39.3646,39.3927,39.3505,39.3646,35700.0
2013-04-30 12:05:00,56.0,56.05,56.0,56.0,22000.0,39.3575,39.3927,39.3575,39.3575,22000.0
2013-04-30 12:10:00,56.01,56.06,55.99,56.0,34000.0,39.3646,39.3997,39.3505,39.3575,34000.0
2013-04-30 12:15:00,56.0,56.03,55.96,56.0,30000.0,39.3575,39.3786,39.3294,39.3575,30000.0
2013-04-30 12:20:00,56.02,56.06,55.99,56.06,24300.0,39.3716,39.3997,39.3505,39.3997,24300.0
2013-04-30 12:25:00,56.05,56.07,56.03,56.07,15700.0,39.3927,39.4067,39.3786,39.4067,15700.0
2013-04-30 12:30:00,56.05,56.1,56.05,56.07,45700.0,39.3927,39.4278,39.3927,39.4067,45700.0
2013-04-30 12:35:00,56.09,56.13,56.04,56.08,21800.0,39.4208,39.4489,39.3857,39.4138,21800.0
2013-04-30 12:40:00,56.07,56.12,56.07,56.09,22300.0,39.4067,39.4419,39.4067,39.4208,22300.0
2013-04-30 12:45:00,56.1,56.14,56.08,56.11,27600.0,39.4278,39.4559,39.4138,39.4349,27600.0
2013-04-30 12:50:00,56.09,56.11,56.02,56.03,19900.0,39.4208,39.4349,39.3716,39.3786,19900.0
2013-04-30 12:55:00,56.03,56.11,56.02,56.04,16100.0,39.3786,39.4349,39.3716,39.3857,16100.0
2013-04-30 13:00:00,56.06,56.1,56.05,56.05,24800.0,39.3997,39.4278,39.3927,39.3927,24800.0
2013-04-30 13:05:00,56.06,56.11,56.05,56.05,28900.0,39.3997,39.4349,39.3927,39.3927,28900.0
2013-04-30 13:10:00,56.05,56.09,56.01,56.03,23500.0,39.3927,39.4208,39.3646,39.3786,23500.0
2013-04-30 13:15:00,56.02,56.02,55.98,56.0,47200.0,39.3716,39.3716,39.3435,39.3575,47200.0
2013-04-30 13:20:00,56.0,56.01,55.93,55.98,48800.0,39.3575,39.3646,39.3083,39.3435,48800.0
2013-04-30 13:25:00,56.0,56.01,55.96,56.01,26700.0,39.3575,39.3646,39.3294,39.3646,26700.0
2013-04-30 13:30:00,56.0,56.01,55.87,55.91,44700.0,39.3575,39.3646,39.2662,39.2943,44700.0
2013-04-30 13:35:00,55.91,55.94,55.87,55.92,40400.0,39.2943,39.3154,39.2662,39.3013,40400.0
2013-04-30 13:40:00,55.93,55.98,55.9,55.98,16100.0,39.3083,39.3435,39.2873,39.3435,16100.0
2013-04-30 13:45:00,55.97,55.99,55.88,55.89,52300.0,39.3365,39.3505,39.2732,39.2802,52300.0
2013-04-30 13:50:00,55.91,55.91,55.78,55.88,92100.0,39.2943,39.2943,39.2029,39.2732,92100.0
2013-04-30 13:55:00,55.86,55.95,55.84,55.95,19300.0,39.2592,39.3224,39.2451,39.3224,19300.0
2013-04-30 14:00:00,55.94,55.94,55.89,55.9,28900.0,39.3154,39.3154,39.2802,39.2873,28900.0
2013-04-30 14:05:00,55.9,55.95,55.78,55.8,66000.0,39.2873,39.3224,39.2029,39.217,66000.0
2013-04-30 14:10:00,55.79,55.79,55.72,55.75,100900.0,39.21,39.21,39.1608,39.1818,100900.0
2013-04-30 14:15:00,55.75,55.77,55.72,55.75,26900.0,39.1818,39.1959,39.1608,39.1818,26900.0
2013-04-30 14:20:00,55.76,55.77,55.73,55.76,27800.0,39.1889,39.1959,39.1678,39.1889,27800.0
2013-04-30 14:25:00,55.77,55.87,55.77,55.86,38500.0,39.1959,39.2662,39.1959,39.2592,38500.0
2013-04-30 14:30:00,55.86,55.86,55.77,55.77,31700.0,39.2592,39.2592,39.1959,39.1959,31700.0
2013-04-30 14:35:00,55.77,55.89,55.75,55.77,38200.0,39.1959,39.2802,39.1818,39.1959,38200.0
2013-04-30 14:40:00,55.78,55.86,55.74,55.85,22700.0,39.2029,39.2592,39.1748,39.2521,22700.0
2013-04-30 14:45:00,55.86,55.91,55.82,55.86,25200.0,39.2592,39.2943,39.231,39.2592,25200.0
2013-04-30 14:50:00,55.87,55.9,55.81,55.82,25000.0,39.2662,39.2873,39.224,39.231,25000.0
2013-04-30 14:55:00,55.83,55.86,55.81,55.86,20300.0,39.2381,39.2592,39.224,39.2592,20300.0
2013-04-30 15:00:00,55.87,55.91,55.77,55.78,42100.0,39.2662,39.2943,39.1959,39.2029,42100.0
2013-04-30 15:05:00,55.78,55.8,55.71,55.71,46700.0,39.2029,39.217,39.1537,39.1537,46700.0
2013-04-30 15:10:00,55.71,55.79,55.7,55.77,49600.0,39.1537,39.21,39.1467,39.1959,49600.0
2013-04-30 15:15:00,55.78,55.86,55.77,55.83,34400.0,39.2029,39.2592,39.1959,39.2381,34400.0
2013-04-30 15:20:00,55.83,55.95,55.83,55.95,41400.0,39.2381,39.3224,39.2381,39.3224,41400.0
2013-04-30 15:25:00,55.95,56.0,55.95,56.0,25200.0,39.3224,39.3575,39.3224,39.3575,25200.0
2013-04-30 15:30:00,55.98,56.01,55.95,55.98,46900.0,39.3435,39.3646,39.3224,39.3435,46900.0
2013-04-30 15:35:00,55.99,56.14,55.98,56.12,86200.0,39.3505,39.4559,39.3435,39.4419,86200.0
2013-04-30 15:40:00,56.11,56.24,56.1,56.24,69400.0,39.4349,39.5262,39.4278,39.5262,69400.0
2013-04-30 15:45:00,56.23,56.23,56.1,56.16,68900.0,39.5192,39.5192,39.4278,39.47,68900.0
2013-04-30 15:50:00,56.16,56.22,56.13,56.14,87500.0,39.47,39.5122,39.4489,39.4559,87500.0
2013-04-30 15:55:00,56.15,56.25,56.13,56.2,133300.0,39.463,39.5332,39.4489,39.4981,133300.0
2013-05-01 09:30:00,56.11,56.6,56.07,56.59,145200.0,39.4349,39.7792,39.4067,39.7722,145200.0
2013-05-01 09:35:00,56.56,56.66,56.33,56.6,178200.0,39.7511,39.8214,39.5895,39.7792,178200.0
2013-05-01 09:40:00,56.6,56.7,56.42,56.69,65500.0,39.7792,39.8495,39.6527,39.8425,65500.0
2013-05-01 09:45:00,56.69,56.84,56.54,56.56,266900.0,39.8425,39.9479,39.7371,39.7511,266900.0
2013-05-01 09:50:00,56.57,56.61,56.26,56.6,140600.0,39.7582,39.7863,39.5403,39.7792,140600.0
2013-05-01 09:55:00,56.6,56.62,56.24,56.25,176600.0,39.7792,39.7933,39.5262,39.5332,176600.0
2013-05-01 10:00:00,56.26,56.36,56.0,56.01,137000.0,39.5403,39.6106,39.3575,39.3646,137000.0
2013-05-01 10:05:00,56.01,56.16,56.0,56.1,92000.0,39.3646,39.47,39.3575,39.4278,92000.0
2013-05-01 10:10:00,56.11,56.18,55.99,56.0,92400.0,39.4349,39.4841,39.3505,39.3575,92400.0
2013-05-01 10:15:00,56.0,56.13,55.94,55.94,124000.0,39.3575,39.4489,39.3154,39.3154,124000.0
2013-05-01 10:20:00,55.94,56.0,55.89,55.98,101100.0,39.3154,39.3575,39.2802,39.3435,101100.0
2013-05-01 10:25:00,55.98,56.0,55.92,55.97,56300.0,39.3435,39.3575,39.3013,39.3365,56300.0
2013-05-01 10:30:00,55.97,56.16,55.96,56.16,195000.0,39.3365,39.47,39.3294,39.47,195000.0
2013-05-01 10:35:00,56.15,56.33,56.0,56.27,59700.0,39.463,39.5895,39.3575,39.5473,59700.0
2013-05-01 10:40:00,56.29,56.33,56.25,56.26,62000.0,39.5614,39.5895,39.5332,39.5403,62000.0
2013-05-01 10:45:00,56.26,56.31,56.25,56.3,33600.0,39.5403,39.5754,39.5332,39.5684,33600.0
2013-05-01 10:50:00,56.28,56.39,56.28,56.38,32500.0,39.5543,39.6316,39.5543,39.6246,32500.0
2013-05-01 10:55:00,56.38,56.43,56.36,56.4,44900.0,39.6246,39.6598,39.6106,39.6387,44900.0
2013-05-01 11:00:00,56.4,56.41,56.28,56.33,70900.0,39.6387,39.6457,39.5543,39.5895,70900.0
2013-05-01 11:05:00,56.34,56.4,56.29,56.3,25100.0,39.5965,39.6387,39.5614,39.5684,25100.0
2013-05-01 11:10:00,56.3,56.32,56.28,56.31,28300.0,39.5684,39.5824,39.5543,39.5754,28300.0
2013-05-01 11:15:00,56.31,56.46,56.31,56.42,63900.0,39.5754,39.6808,39.5754,39.6527,63900.0
2013-05-01 11:20:00,56.44,56.5,56.34,56.5,61100.0,39.6668,39.709,39.5965,39.709,61100.0
2013-05-01 11:25:00,56.49,56.52,56.38,56.48,52700.0,39.7019,39.723,39.6246,39.6949,52700.0
2013-05-01 11:30:00,56.5,56.52,56.43,56.43,35200.0,39.709,39.723,39.6598,39.6598,35200.0
2013-05-01 11:35:00,56.43,56.43,56.35,56.39,44500.0,39.6598,39.6598,39.6035,39.6316,44500.0
2013-05-01 11:40:00,56.4,56.42,56.31,56.33,52100.0,39.6387,39.6527,39.5754,39.5895,52100.0
2013-05-01 11:45:00,56.33,56.35,56.27,56.27,58200.0,39.5895,39.6035,39.5473,39.5473,58200.0
2013-05-01 11:50:00,56.28,56.31,56.22,56.29,68100.0,39.5543,39.5754,39.5122,39.5614,68100.0
2013-05-01 11:55:00,56.27,56.31,56.26,56.28,28200.0,39.5473,39.5754,39.5403,39.5543,28200.0
2013-05-01 12:00:00,56.28,56.29,56.24,56.25,96900.0,39.5543,39.5614,39.5262,39.5332,96900.0
2013-05-01 12:05:00,56.24,56.3,56.24,56.26,11300.0,39.5262,39.5684,39.5262,39.5403,11300.0
2013-05-01 12:10:00,56.26,56.28,56.22,56.23,40500.0,39.5403,39.5543,39.5122,39.5192,40500.0
2013-05-01 12:15:00,56.24,56.27,56.23,56.24,22600.0,39.5262,39.5473,39.5192,39.5262,22600.0
2013-05-01 12:20:00,56.27,56.28,56.23,56.25,34700.0,39.5473,39.5543,39.5192,39.5332,34700.0
2013-05-01 12:25:00,56.24,56.27,56.23,56.24,33900.0,39.5262,39.5473,39.5192,39.5262,33900.0
2013-05-01 12:30:00,56.25,56.26,56.19,56.19,53900.0,39.5332,39.5403,39.4911,39.4911,53900.0
2013-05-01 12:35:00,56.2,56.26,56.19,56.2,38100.0,39.4981,39.5403,39.4911,39.4981,38100.0
2013-05-01 12:40:00,56.21,56.25,56.19,56.2,18500.0,39.5051,39.5332,39.4911,39.4981,18500.0
2013-05-01 12:45:00,56.2,56.22,56.19,56.22,17000.0,39.4981,39.5122,39.4911,39.5122,17000.0
2013-05-01 12:50:00,56.22,56.23,56.21,56.22,23200.0,39.5122,39.5192,39.5051,39.5122,23200.0
2013-05-01 12:55:00,56.21,56.25,56.19,56.23,37300.0,39.5051,39.5332,39.4911,39.5192,37300.0
2013-05-01 13:00:00,56.23,56.23,56.18,56.18,27100.0,39.5192,39.5192,39.4841,39.4841,27100.0
2013-05-01 13:05:00,56.18,56.2,56.17,56.17,49300.0,39.4841,39.4981,39.477,39.477,49300.0
2013-05-01 13:10:00,56.17,56.2,56.16,56.16,36100.0,39.477,39.4981,39.47,39.47,36100.0
2013-05-01 13:15:00,56.16,56.17,56.14,56.15,65300.0,39.47,39.477,39.4559,39.463,65300.0
2013-05-01 13:20:00,56.15,56.2,56.13,56.18,22800.0,39.463,39.4981,39.4489,39.4841,22800.0
2013-05-01 13:25:00,56.19,56.27,56.19,56.23,25400.0,39.4911,39.5473,39.4911,39.5192,25400.0
2013-05-01 13:30:00,56.23,56.26,56.21,56.25,22000.0,39.5192,39.5403,39.5051,39.5332,22000.0
2013-05-01 13:35:00,56.25,56.26,56.21,56.23,12100.0,39.5332,39.5403,39.5051,39.5192,12100.0
2013-05-01 13:40:00,56.23,56.33,56.22,56.31,65700.0,39.5192,39.5895,39.5122,39.5754,65700.0
2013-05-01 13:45:00,56.31,56.38,56.28,56.33,127800.0,39.5754,39.6246,39.5543,39.5895,127800.0
2013-05-01 13:50:00,56.32,56.44,56.27,56.3,88800.0,39.5824,39.6668,39.5473,39.5684,88800.0
2013-05-01 13:55:00,56.32,56.33,56.26,56.26,39700.0,39.5824,39.5895,39.5403,39.5403,39700.0
2013-05-01 14:00:00,56.27,56.41,56.26,56.36,36900.0,39.5473,39.6457,39.5403,39.6106,36900.0
2013-05-01 14:05:00,56.35,56.48,56.35,56.45,46800.0,39.6035,39.6949,39.6035,39.6738,46800.0
2013-05-01 14:10:00,56.45,56.45,56.33,56.39,53400.0,39.6738,39.6738,39.5895,39.6316,53400.0
2013-05-01 14:15:00,56.41,56.41,56.33,56.4,23500.0,39.6457,39.6457,39.5895,39.6387,23500.0
2013-05-01 14:20:00,56.41,56.48,56.31,56.36,43000.0,39.6457,39.6949,39.5754,39.6106,43000.0
2013-05-01 14:25:00,56.34,56.46,56.34,56.45,45100.0,39.5965,39.6808,39.5965,39.6738,45100.0
2013-05-01 14:30:00,56.46,56.5,56.4,56.46,83200.0,39.6808,39.709,39.6387,39.6808,83200.0
2013-05-01 14:35:00,56.46,56.46,56.38,56.42,41900.0,39.6808,39.6808,39.6246,39.6527,41900.0
2013-05-01 14:40:00,56.43,56.45,56.4,56.4,30800.0,39.6598,39.6738,39.6387,39.6387,30800.0
2013-05-01 14:45:00,56.41,56.48,56.39,56.44,43400.0,39.6457,39.6949,39.6316,39.6668,43400.0
2013-05-01 14:50:00,56.44,56.51,56.42,56.48,54800.0,39.6668,39.716,39.6527,39.6949,54800.0
2013-05-01 14:55:00,56.46,56.46,56.39,56.41,101500.0,39.6808,39.6808,39.6316,39.6457,101500.0
2013-05-01 15:00:00,56.4,56.43,56.3,56.4,83000.0,39.6387,39.6598,39.5684,39.6387,83000.0
2013-05-01 15:05:00,56.39,56.42,56.29,56.3,82100.0,39.6316,39.6527,39.5614,39.5684,82100.0
2013-05-01 15:10:00,56.3,56.36,56.3,56.31,92300.0,39.5684,39.6106,39.5684,39.5754,92300.0
2013-05-01 15:15:00,56.31,56.34,56.3,56.32,53500.0,39.5754,39.5965,39.5684,39.5824,53500.0
2013-05-01 15:20:00,56.31,56.32,56.26,56.26,117400.0,39.5754,39.5824,39.5403,39.5403,117400.0
2013-05-01 15:25:00,56.27,56.3,56.22,56.22,128300.0,39.5473,39.5684,39.5122,39.5122,128300.0
2013-05-01 15:30:00,56.21,56.23,56.16,56.16,139200.0,39.5051,39.5192,39.47,39.47,139200.0
2013-05-01 15:35:00,56.16,56.24,56.13,56.13,131200.0,39.47,39.5262,39.4489,39.4489,131200.0
2013-05-01 15:40:00,56.13,56.27,56.13,56.22,97100.0,39.4489,39.5473,39.4489,39.5122,97100.0
2013-05-01 15:45:00,56.21,56.35,56.19,56.25,126800.0,39.5051,39.6035,39.4911,39.5332,126800.0
2013-05-01 15:50:00,56.25,56.29,56.19,56.21,164600.0,39.5332,39.5614,39.4911,39.5051,164600.0
2013-05-01 15:55:00,56.22,56.28,56.21,56.22,193800.0,39.5122,39.5543,39.5051,39.5122,193800.0
2013-05-02 09:30:00,57.25,57.78,57.2,57.72,756100.0,40.2361,40.6086,40.2009,40.5664,756100.0
2013-05-02 09:35:00,57.68,57.88,57.06,57.3,391100.0,40.5383,40.6788,40.1025,40.2712,391100.0
2013-05-02 09:40:00,57.33,57.33,57.0,57.05,332900.0,40.2923,40.2923,40.0604,40.0955,332900.0
2013-05-02 09:45:00,57.05,57.2,56.67,57.2,460700.0,40.0955,40.2009,39.8284,40.2009,460700.0
2013-05-02 09:50:00,57.2,57.38,57.1,57.3,196300.0,40.2009,40.3274,40.1306,40.2712,196300.0
2013-05-02 09:55:00,57.27,57.32,56.9,57.12,228400.0,40.2501,40.2853,39.9901,40.1447,228400.0
2013-05-02 10:00:00,57.1,57.37,56.93,57.0,268900.0,40.1306,40.3204,40.0112,40.0604,268900.0
2013-05-02 10:05:00,57.0,57.28,56.97,57.28,138300.0,40.0604,40.2571,40.0393,40.2571,138300.0
2013-05-02 10:10:00,57.21,57.25,56.91,57.02,156900.0,40.208,40.2361,39.9971,40.0744,156900.0
2013-05-02 10:15:00,56.96,57.18,56.96,57.15,152600.0,40.0322,40.1869,40.0322,40.1658,152600.0
2013-05-02 10:20:00,57.14,57.18,57.02,57.05,96900.0,40.1588,40.1869,40.0744,40.0955,96900.0
2013-05-02 10:25:00,57.06,57.08,56.87,57.04,200000.0,40.1025,40.1166,39.969,40.0885,200000.0
2013-05-02 10:30:00,57.0,57.06,56.84,56.96,131600.0,40.0604,40.1025,39.9479,40.0322,131600.0
2013-05-02 10:35:00,56.96,56.97,56.51,56.54,189300.0,40.0322,40.0393,39.716,39.7371,189300.0
2013-05-02 10:40:00,56.54,56.94,56.52,56.92,135700.0,39.7371,40.0182,39.723,40.0041,135700.0
2013-05-02 10:45:00,56.91,57.0,56.67,56.76,164800.0,39.9971,40.0604,39.8284,39.8917,164800.0
2013-05-02 10:50:00,56.75,56.76,56.35,56.4,161100.0,39.8847,39.8917,39.6035,39.6387,161100.0
2013-05-02 10:55:00,56.35,56.42,56.28,56.34,150300.0,39.6035,39.6527,39.5543,39.5965,150300.0
2013-05-02 11:00:00,56.34,56.4,55.92,56.28,237000.0,39.5965,39.6387,39.3013,39.5543,237000.0
2013-05-02 11:05:00,56.28,56.29,55.92,56.19,154300.0,39.5543,39.5614,39.3013,39.4911,154300.0
2013-05-02 11:10:00,56.18,56.33,55.98,56.06,253900.0,39.4841,39.5895,39.3435,39.3997,253900.0
2013-05-02 11:15:00,56.06,56.27,56.04,56.25,154300.0,39.3997,39.5473,39.3857,39.5332,154300.0
2013-05-02 11:20:00,56.27,56.6,56.27,56.42,141800.0,39.5473,39.7792,39.5473,39.6527,141800.0
2013-05-02 11:25:00,56.41,56.59,56.38,56.57,65300.0,39.6457,39.7722,39.6246,39.7582,65300.0
2013-05-02 11:30:00,56.57,56.75,56.56,56.7,90300.0,39.7582,39.8847,39.7511,39.8495,90300.0
2013-05-02 11:35:00,56.71,56.8,56.59,56.73,66100.0,39.8565,39.9198,39.7722,39.8706,66100.0
2013-05-02 11:40:00,56.75,56.8,56.72,56.79,42200.0,39.8847,39.9198,39.8636,39.9128,42200.0
2013-05-02 11:45:00,56.8,56.86,56.72,56.79,64400.0,39.9198,39.962,39.8636,39.9128,64400.0
2013-05-02 11:50:00,56.84,56.89,56.64,56.81,75100.0,39.9479,39.9831,39.8073,39.9268,75100.0
2013-05-02 11:55:00,56.8,56.85,56.74,56.77,45300.0,39.9198,39.9549,39.8776,39.8987,45300.0
2013-05-02 12:00:00,56.78,56.79,56.64,56.68,54900.0,39.9057,39.9128,39.8073,39.8355,54900.0
2013-05-02 12:05:00,56.7,56.74,56.68,56.72,28500.0,39.8495,39.8776,39.8355,39.8636,28500.0
2013-05-02 12:10:00,56.73,56.8,56.73,56.79,59600.0,39.8706,39.9198,39.8706,39.9128,59600.0
2013-05-02 12:15:00,56.79,56.9,56.78,56.88,46000.0,39.9128,39.9901,39.9057,39.976,46000.0
2013-05-02 12:20:00,56.87,57.0,56.86,56.94,73300.0,39.969,40.0604,39.962,40.0182,73300.0
2013-05-02 12:25:00,56.93,56.96,56.79,56.94,124200.0,40.0112,40.0322,39.9128,40.0182,124200.0
2013-05-02 12:30:00,56.93,56.95,56.78,56.79,121800.0,40.0112,40.0252,39.9057,39.9128,121800.0
2013-05-02 12:35:00,56.8,56.95,56.8,56.88,28700.0,39.9198,40.0252,39.9198,39.976,28700.0
2013-05-02 12:40:00,56.89,56.94,56.86,56.93,49300.0,39.9831,40.0182,39.962,40.0112,49300.0
2013-05-02 12:45:00,56.94,56.98,56.87,56.95,46000.0,40.0182,40.0463,39.969,40.0252,46000.0
2013-05-02 12:50:00,56.96,56.98,56.91,56.93,31800.0,40.0322,40.0463,39.9971,40.0112,31800.0
2013-05-02 12:55:00,56.92,56.97,56.92,56.96,24400.0,40.0041,40.0393,40.0041,40.0322,24400.0
2013-05-02 13:00:00,56.95,57.0,56.95,56.98,44700.0,40.0252,40.0604,40.0252,40.0463,44700.0
2013-05-02 13:05:00,56.99,57.0,56.88,56.88,59400.0,40.0533,40.0604,39.976,39.976,59400.0
2013-05-02 13:10:00,56.89,56.93,56.83,56.93,34200.0,39.9831,40.0112,39.9409,40.0112,34200.0
2013-05-02 13:15:00,56.93,57.02,56.9,56.99,78700.0,40.0112,40.0744,39.9901,40.0533,78700.0
2013-05-02 13:20:00,56.98,57.08,56.95,57.07,85600.0,40.0463,40.1166,40.0252,40.1096,85600.0
2013-05-02 13:25:00,57.07,57.08,56.89,56.92,53700.0,40.1096,40.1166,39.9831,40.0041,53700.0
2013-05-02 13:30:00,56.89,57.11,56.88,57.1,73400.0,39.9831,40.1377,39.976,40.1306,73400.0
2013-05-02 13:35:00,57.09,57.14,57.04,57.14,80700.0,40.1236,40.1588,40.0885,40.1588,80700.0
2013-05-02 13:40:00,57.15,57.27,57.12,57.26,93300.0,40.1658,40.2501,40.1447,40.2431,93300.0
2013-05-02 13:45:00,57.26,57.3,57.18,57.22,71800.0,40.2431,40.2712,40.1869,40.215,71800.0
2013-05-02 13:50:00,57.21,57.22,57.08,57.15,135000.0,40.208,40.215,40.1166,40.1658,135000.0
2013-05-02 13:55:00,57.15,57.18,57.13,57.15,51200.0,40.1658,40.1869,40.1517,40.1658,51200.0
2013-05-02 14:00:00,57.15,57.28,57.15,57.26,72500.0,40.1658,40.2571,40.1658,40.2431,72500.0
2013-05-02 14:05:00,57.27,57.27,57.2,57.23,44800.0,40.2501,40.2501,40.2009,40.222,44800.0
2013-05-02 14:10:00,57.24,57.25,57.19,57.2,46800.0,40.229,40.2361,40.1939,40.2009,46800.0
2013-05-02 14:15:00,57.21,57.28,57.2,57.26,79900.0,40.208,40.2571,40.2009,40.2431,79900.0
2013-05-02 14:20:00,57.27,57.32,57.27,57.29,94900.0,40.2501,40.2853,40.2501,40.2642,94900.0
2013-05-02 14:25:00,57.3,57.35,57.25,57.25,30900.0,40.2712,40.3063,40.2361,40.2361,30900.0
2013-05-02 14:30:00,57.25,57.33,57.25,57.3,68100.0,40.2361,40.2923,40.2361,40.2712,68100.0
2013-05-02 14:35:00,57.31,57.46,57.3,57.41,81300.0,40.2782,40.3837,40.2712,40.3485,81300.0
2013-05-02 14:40:00,57.41,57.48,57.34,57.35,84600.0,40.3485,40.3977,40.2993,40.3063,84600.0
2013-05-02 14:45:00,57.33,57.34,57.24,57.31,57700.0,40.2923,40.2993,40.229,40.2782,57700.0
2013-05-02 14:50:00,57.31,57.35,57.3,57.31,25700.0,40.2782,40.3063,40.2712,40.2782,25700.0
2013-05-02 14:55:00,57.3,57.38,57.27,57.38,56600.0,40.2712,40.3274,40.2501,40.3274,56600.0
2013-05-02 15:00:00,57.38,57.39,57.34,57.35,66900.0,40.3274,40.3345,40.2993,40.3063,66900.0
2013-05-02 15:05:00,57.35,57.45,57.35,57.4,83000.0,40.3063,40.3766,40.3063,40.3415,83000.0
2013-05-02 15:10:00,57.4,57.43,57.35,57.4,66600.0,40.3415,40.3626,40.3063,40.3415,66600.0
2013-05-02 15:15:00,57.41,57.45,57.36,57.37,62700.0,40.3485,40.3766,40.3134,40.3204,62700.0
2013-05-02 15:20:00,57.36,57.37,57.13,57.18,98500.0,40.3134,40.3204,40.1517,40.1869,98500.0
2013-05-02 15:25:00,57.19,57.2,57.05,57.17,95000.0,40.1939,40.2009,40.0955,40.1798,95000.0
2013-05-02 15:30:00,57.17,57.25,57.16,57.21,99700.0,40.1798,40.2361,40.1728,40.208,99700.0
2013-05-02 15:35:00,57.21,57.21,57.0,57.05,110800.0,40.208,40.208,40.0604,40.0955,110800.0
2013-05-02 15:40:00,57.07,57.15,57.06,57.14,81000.0,40.1096,40.1658,40.1025,40.1588,81000.0
2013-05-02 15:45:00,57.13,57.15,57.05,57.05,97200.0,40.1517,40.1658,40.0955,40.0955,97200.0
2013-05-02 15:50:00,57.05,57.06,56.91,56.94,247900.0,40.0955,40.1025,39.9971,40.0182,247900.0
2013-05-02 15:55:00,56.94,57.03,56.9,56.98,327900.0,40.0182,40.0814,39.9901,40.0463,327900.0
2013-05-03 09:30:00,57.68,57.74,57.55,57.73,226500.0,40.5383,40.5804,40.4469,40.5734,226500.0
2013-05-03 09:35:00,57.73,57.74,57.64,57.67,144300.0,40.5734,40.5804,40.5102,40.5312,144300.0
2013-05-03 09:40:00,57.67,57.67,57.3,57.48,171000.0,40.5312,40.5312,40.2712,40.3977,171000.0
2013-05-03 09:45:00,57.48,57.65,57.48,57.62,179100.0,40.3977,40.5172,40.3977,40.4961,179100.0
2013-05-03 09:50:00,57.61,57.67,57.52,57.63,109200.0,40.4891,40.5312,40.4258,40.5031,109200.0
2013-05-03 09:55:00,57.63,57.64,57.39,57.49,72000.0,40.5031,40.5102,40.3345,40.4047,72000.0
2013-05-03 10:00:00,57.49,57.6,57.49,57.53,81300.0,40.4047,40.482,40.4047,40.4329,81300.0
2013-05-03 10:05:00,57.53,57.63,57.53,57.61,70800.0,40.4329,40.5031,40.4329,40.4891,70800.0
2013-05-03 10:10:00,57.61,57.62,57.47,57.6,56900.0,40.4891,40.4961,40.3907,40.482,56900.0
2013-05-03 10:15:00,57.6,57.65,57.42,57.43,117300.0,40.482,40.5172,40.3555,40.3626,117300.0
2013-05-03 10:20:00,57.44,57.53,57.43,57.48,91600.0,40.3696,40.4329,40.3626,40.3977,91600.0
2013-05-03 10:25:00,57.49,57.5,57.33,57.45,129400.0,40.4047,40.4118,40.2923,40.3766,129400.0
2013-05-03 10:30:00,57.46,57.5,57.46,57.48,45100.0,40.3837,40.4118,40.3837,40.3977,45100.0
2013-05-03 10:35:00,57.47,57.5,57.41,57.42,31800.0,40.3907,40.4118,40.3485,40.3555,31800.0
2013-05-03 10:40:00,57.44,57.5,57.44,57.49,53200.0,40.3696,40.4118,40.3696,40.4047,53200.0
2013-05-03 10:45:00,57.48,57.48,57.41,57.43,122400.0,40.3977,40.3977,40.3485,40.3626,122400.0
2013-05-03 10:50:00,57.43,57.48,57.4,57.46,33800.0,40.3626,40.3977,40.3415,40.3837,33800.0
2013-05-03 10:55:00,57.46,57.52,57.42,57.5,49800.0,40.3837,40.4258,40.3555,40.4118,49800.0
2013-05-03 11:00:00,57.49,57.54,57.45,57.5,197100.0,40.4047,40.4399,40.3766,40.4118,197100.0
2013-05-03 11:05:00,57.5,57.51,57.43,57.44,64100.0,40.4118,40.4188,40.3626,40.3696,64100.0
2013-05-03 11:10:00,57.45,57.51,57.44,57.49,33600.0,40.3766,40.4188,40.3696,40.4047,33600.0
2013-05-03 11:15:00,57.48,57.49,57.43,57.48,52000.0,40.3977,40.4047,40.3626,40.3977,52000.0
2013-05-03 11:20:00,57.49,57.5,57.36,57.41,126700.0,40.4047,40.4118,40.3134,40.3485,126700.0
2013-05-03 11:25:00,57.41,57.47,57.41,57.44,30600.0,40.3485,40.3907,40.3485,40.3696,30600.0
2013-05-03 11:30:00,57.44,57.5,57.44,57.45,41900.0,40.3696,40.4118,40.3696,40.3766,41900.0
2013-05-03 11:35:00,57.44,57.47,57.4,57.4,44000.0,40.3696,40.3907,40.3415,40.3415,44000.0
2013-05-03 11:40:00,57.4,57.47,57.4,57.41,24500.0,40.3415,40.3907,40.3415,40.3485,24500.0
2013-05-03 11:45:00,57.41,57.44,57.34,57.37,44500.0,40.3485,40.3696,40.2993,40.3204,44500.0
2013-05-03 11:50:00,57.36,57.45,57.35,57.43,38700.0,40.3134,40.3766,40.3063,40.3626,38700.0
2013-05-03 11:55:00,57.43,57.44,57.36,57.4,25300.0,40.3626,40.3696,40.3134,40.3415,25300.0
2013-05-03 12:00:00,57.41,57.45,57.4,57.44,24300.0,40.3485,40.3766,40.3415,40.3696,24300.0
2013-05-03 12:05:00,57.44,57.51,57.44,57.5,44500.0,40.3696,40.4188,40.3696,40.4118,44500.0
2013-05-03 12:10:00,57.5,57.52,57.49,57.49,62300.0,40.4118,40.4258,40.4047,40.4047,62300.0
2013-05-03 12:15:00,57.51,57.52,57.42,57.44,56200.0,40.4188,40.4258,40.3555,40.3696,56200.0
2013-05-03 12:20:00,57.45,57.46,57.36,57.37,42400.0,40.3766,40.3837,40.3134,40.3204,42400.0
2013-05-03 12:25:00,57.37,57.4,57.3,57.3,42000.0,40.3204,40.3415,40.2712,40.2712,42000.0
2013-05-03 12:30:00,57.31,57.32,57.22,57.26,79000.0,40.2782,40.2853,40.215,40.2431,79000.0
2013-05-03 12:35:00,57.26,57.35,57.26,57.32,29300.0,40.2431,40.3063,40.2431,40.2853,29300.0
2013-05-03 12:40:00,57.32,57.38,57.31,57.34,47800.0,40.2853,40.3274,40.2782,40.2993,47800.0
2013-05-03 12:45:00,57.34,57.36,57.31,57.33,15500.0,40.2993,40.3134,40.2782,40.2923,15500.0
2013-05-03 12:50:00,57.34,57.37,57.27,57.29,33000.0,40.2993,40.3204,40.2501,40.2642,33000.0
2013-05-03 12:55:00,57.3,57.32,57.25,57.27,46700.0,40.2712,40.2853,40.2361,40.2501,46700.0
2013-05-03 13:00:00,57.28,57.34,57.26,57.27,48500.0,40.2571,40.2993,40.2431,40.2501,48500.0
2013-05-03 13:05:00,57.26,57.3,57.23,57.25,46900.0,40.2431,40.2712,40.222,40.2361,46900.0
2013-05-03 13:10:00,57.25,57.32,57.25,57.32,27800.0,40.2361,40.2853,40.2361,40.2853,27800.0
2013-05-03 13:15:00,57.32,57.32,57.25,57.29,31900.0,40.2853,40.2853,40.2361,40.2642,31900.0
2013-05-03 13:20:00,57.29,57.3,57.28,57.29,34800.0,40.2642,40.2712,40.2571,40.2642,34800.0
2013-05-03 13:25:00,57.29,57.3,57.16,57.16,58500.0,40.2642,40.2712,40.1728,40.1728,58500.0
2013-05-03 13:30:00,57.16,57.25,57.15,57.25,21000.0,40.1728,40.2361,40.1658,40.2361,21000.0
2013-05-03 13:35:00,57.25,57.28,57.16,57.17,40800.0,40.2361,40.2571,40.1728,40.1798,40800.0
2013-05-03 13:40:00,57.17,57.26,57.15,57.23,35300.0,40.1798,40.2431,40.1658,40.222,35300.0
2013-05-03 13:45:00,57.25,57.3,57.24,57.24,35600.0,40.2361,40.2712,40.229,40.229,35600.0
2013-05-03 13:50:00,57.24,57.29,57.22,57.24,31300.0,40.229,40.2642,40.215,40.229,31300.0
2013-05-03 13:55:00,57.24,57.25,57.19,57.2,49800.0,40.229,40.2361,40.1939,40.2009,49800.0
2013-05-03 14:00:00,57.2,57.22,57.18,57.19,27300.0,40.2009,40.215,40.1869,40.1939,27300.0
2013-05-03 14:05:00,57.2,57.2,57.15,57.18,36900.0,40.2009,40.2009,40.1658,40.1869,36900.0
2013-05-03 14:10:00,57.17,57.26,57.17,57.25,29100.0,40.1798,40.2431,40.1798,40.2361,29100.0
2013-05-03 14:15:00,57.26,57.28,57.24,57.24,42100.0,40.2431,40.2571,40.229,40.229,42100.0
2013-05-03 14:20:00,57.24,57.26,57.23,57.25,39700.0,40.229,40.2431,40.222,40.2361,39700.0
2013-05-03 14:25:00,57.25,57.26,57.24,57.25,30200.0,40.2361,40.2431,40.229,40.2361,30200.0
2013-05-03 14:30:00,57.25,57.27,57.23,57.23,75600.0,40.2361,40.2501,40.222,40.222,75600.0
2013-05-03 14:35:00,57.24,57.26,57.19,57.2,33400.0,40.229,40.2431,40.1939,40.2009,33400.0
2013-05-03 14:40:00,57.19,57.22,57.18,57.18,37600.0,40.1939,40.215,40.1869,40.1869,37600.0
2013-05-03 14:45:00,57.17,57.2,57.12,57.12,44500.0,40.1798,40.2009,40.1447,40.1447,44500.0
2013-05-03 14:50:00,57.12,57.16,57.07,57.1,52700.0,40.1447,40.1728,40.1096,40.1306,52700.0
2013-05-03 14:55:00,57.1,57.17,57.1,57.15,24000.0,40.1306,40.1798,40.1306,40.1658,24000.0
2013-05-03 15:00:00,57.14,57.19,57.11,57.13,75200.0,40.1588,40.1939,40.1377,40.1517,75200.0
2013-05-03 15:05:00,57.13,57.13,57.04,57.09,72300.0,40.1517,40.1517,40.0885,40.1236,72300.0
2013-05-03 15:10:00,57.09,57.18,57.08,57.17,49300.0,40.1236,40.1869,40.1166,40.1798,49300.0
2013-05-03 15:15:00,57.18,57.19,56.97,56.97,164600.0,40.1869,40.1939,40.0393,40.0393,164600.0
2013-05-03 15:20:00,56.98,57.09,56.9,57.05,118200.0,40.0463,40.1236,39.9901,40.0955,118200.0
2013-05-03 15:25:00,57.06,57.17,57.03,57.17,43800.0,40.1025,40.1798,40.0814,40.1798,43800.0
2013-05-03 15:30:00,57.17,57.19,57.15,57.17,63300.0,40.1798,40.1939,40.1658,40.1798,63300.0
2013-05-03 15:35:00,57.18,57.22,57.14,57.2,73900.0,40.1869,40.215,40.1588,40.2009,73900.0
2013-05-03 15:40:00,57.2,57.21,57.17,57.2,93300.0,40.2009,40.208,40.1798,40.2009,93300.0
2013-05-03 15:45:00,57.19,57.21,57.15,57.2,89000.0,40.1939,40.208,40.1658,40.2009,89000.0
2013-05-03 15:50:00,57.2,57.21,57.13,57.14,98600.0,40.2009,40.208,40.1517,40.1588,98600.0
2013-05-03 15:55:00,57.14,57.19,57.12,57.13,144500.0,40.1588,40.1939,40.1447,40.1517,144500.0
2013-05-06 09:30:00,57.16,57.49,56.79,56.95,148300.0,40.1728,40.4047,39.9128,40.0252,148300.0
2013-05-06 09:35:00,56.97,57.27,56.93,57.14,66900.0,40.0393,40.2501,40.0112,40.1588,66900.0
2013-05-06 09:40:00,57.14,57.15,56.8,56.97,91400.0,40.1588,40.1658,39.9198,40.0393,91400.0
2013-05-06 09:45:00,56.95,57.1,56.91,57.02,49700.0,40.0252,40.1306,39.9971,40.0744,49700.0
2013-05-06 09:50:00,57.01,57.09,56.91,57.05,74800.0,40.0674,40.1236,39.9971,40.0955,74800.0
2013-05-06 09:55:00,57.06,57.2,57.06,57.1,59300.0,40.1025,40.2009,40.1025,40.1306,59300.0
2013-05-06 10:00:00,57.12,57.14,57.03,57.03,43300.0,40.1447,40.1588,40.0814,40.0814,43300.0
2013-05-06 10:05:00,57.03,57.21,57.03,57.21,43400.0,40.0814,40.208,40.0814,40.208,43400.0
2013-05-06 10:10:00,57.23,57.3,57.2,57.24,90000.0,40.222,40.2712,40.2009,40.229,90000.0
2013-05-06 10:15:00,57.24,57.33,57.22,57.27,45200.0,40.229,40.2923,40.215,40.2501,45200.0
2013-05-06 10:20:00,57.25,57.34,57.22,57.26,29500.0,40.2361,40.2993,40.215,40.2431,29500.0
2013-05-06 10:25:00,57.26,57.33,57.23,57.26,36600.0,40.2431,40.2923,40.222,40.2431,36600.0
2013-05-06 10:30:00,57.26,57.28,57.18,57.2,28000.0,40.2431,40.2571,40.1869,40.2009,28000.0
2013-05-06 10:35:00,57.2,57.22,57.16,57.18,20200.0,40.2009,40.215,40.1728,40.1869,20200.0
2013-05-06 10:40:00,57.16,57.2,57.06,57.14,57300.0,40.1728,40.2009,40.1025,40.1588,57300.0
2013-05-06 10:45:00,57.15,57.2,57.12,57.12,24300.0,40.1658,40.2009,40.1447,40.1447,24300.0
2013-05-06 10:50:00,57.12,57.14,57.02,57.03,30200.0,40.1447,40.1588,40.0744,40.0814,30200.0
2013-05-06 10:55:00,57.02,57.03,56.85,57.0,84600.0,40.0744,40.0814,39.9549,40.0604,84600.0
2013-05-06 11:00:00,56.98,57.01,56.95,56.99,30800.0,40.0463,40.0674,40.0252,40.0533,30800.0
2013-05-06 11:05:00,56.99,57.01,56.96,56.97,34200.0,40.0533,40.0674,40.0322,40.0393,34200.0
2013-05-06 11:10:00,56.97,57.02,56.94,57.01,33400.0,40.0393,40.0744,40.0182,40.0674,33400.0
2013-05-06 11:15:00,57.01,57.02,56.96,57.01,30000.0,40.0674,40.0744,40.0322,40.0674,30000.0
2013-05-06 11:20:00,57.01,57.02,56.92,56.94,16300.0,40.0674,40.0744,40.0041,40.0182,16300.0
2013-05-06 11:25:00,56.94,57.0,56.92,56.93,53400.0,40.0182,40.0604,40.0041,40.0112,53400.0
2013-05-06 11:30:00,56.91,56.93,56.87,56.87,49900.0,39.9971,40.0112,39.969,39.969,49900.0
2013-05-06 11:35:00,56.86,56.98,56.85,56.97,27300.0,39.962,40.0463,39.9549,40.0393,27300.0
2013-05-06 11:40:00,56.96,56.98,56.91,56.98,20200.0,40.0322,40.0463,39.9971,40.0463,20200.0
2013-05-06 11:45:00,56.97,57.01,56.95,56.98,52200.0,40.0393,40.0674,40.0252,40.0463,52200.0
2013-05-06 11:50:00,56.98,56.99,56.94,56.95,17800.0,40.0463,40.0533,40.0182,40.0252,17800.0
2013-05-06 11:55:00,56.95,56.96,56.91,56.94,16300.0,40.0252,40.0322,39.9971,40.0182,16300.0
2013-05-06 12:00:00,56.94,56.97,56.89,56.93,20000.0,40.0182,40.0393,39.9831,40.0112,20000.0
2013-05-06 12:05:00,56.93,57.01,56.91,57.01,15700.0,40.0112,40.0674,39.9971,40.0674,15700.0
2013-05-06 12:10:00,57.01,57.06,57.01,57.06,20400.0,40.0674,40.1025,40.0674,40.1025,20400.0
2013-05-06 12:15:00,57.05,57.07,57.01,57.02,13700.0,40.0955,40.1096,40.0674,40.0744,13700.0
2013-05-06 12:20:00,57.02,57.02,56.96,56.96,46900.0,40.0744,40.0744,40.0322,40.0322,46900.0
2013-05-06 12:25:00,56.96,56.97,56.94,56.94,10200.0,40.0322,40.0393,40.0182,40.0182,10200.0
2013-05-06 12:30:00,56.96,56.97,56.94,56.97,9800.0,40.0322,40.0393,40.0182,40.0393,9800.0
2013-05-06 12:35:00,56.98,57.01,56.95,56.96,24900.0,40.0463,40.0674,40.0252,40.0322,24900.0
2013-05-06 12:40:00,56.99,57.0,56.96,57.0,10300.0,40.0533,40.0604,40.0322,40.0604,10300.0
2013-05-06 12:45:00,57.0,57.01,56.91,56.93,26200.0,40.0604,40.0674,39.9971,40.0112,26200.0
2013-05-06 12:50:00,56.92,56.99,56.92,56.99,6500.0,40.0041,40.0533,40.0041,40.0533,6500.0
2013-05-06 12:55:00,57.0,57.01,56.87,56.89,44700.0,40.0604,40.0674,39.969,39.9831,44700.0
2013-05-06 13:00:00,56.92,56.94,56.91,56.92,14400.0,40.0041,40.0182,39.9971,40.0041,14400.0
2013-05-06 13:05:00,56.93,56.96,56.92,56.93,15900.0,40.0112,40.0322,40.0041,40.0112,15900.0
2013-05-06 13:10:00,56.93,56.93,56.89,56.9,10700.0,40.0112,40.0112,39.9831,39.9901,10700.0
2013-05-06 13:15:00,56.9,56.91,56.88,56.9,26100.0,39.9901,39.9971,39.976,39.9901,26100.0
2013-05-06 13:20:00,56.89,56.91,56.87,56.9,31000.0,39.9831,39.9971,39.969,39.9901,31000.0
2013-05-06 13:25:00,56.88,56.91,56.82,56.89,29400.0,39.976,39.9971,39.9339,39.9831,29400.0
2013-05-06 13:30:00,56.9,56.91,56.86,56.88,22700.0,39.9901,39.9971,39.962,39.976,22700.0
2013-05-06 13:35:00,56.87,56.9,56.84,56.88,18200.0,39.969,39.9901,39.9479,39.976,18200.0
2013-05-06 13:40:00,56.86,56.91,56.83,56.86,31000.0,39.962,39.9971,39.9409,39.962,31000.0
2013-05-06 13:45:00,56.84,56.87,56.8,56.86,31700.0,39.9479,39.969,39.9198,39.962,31700.0
2013-05-06 13:50:00,56.86,56.91,56.86,56.91,49300.0,39.962,39.9971,39.962,39.9971,49300.0
2013-05-06 13:55:00,56.91,56.92,56.86,56.88,40600.0,39.9971,40.0041,39.962,39.976,40600.0
2013-05-06 14:00:00,56.88,56.91,56.87,56.91,21700.0,39.976,39.9971,39.969,39.9971,21700.0
2013-05-06 14:05:00,56.9,56.91,56.88,56.89,26500.0,39.9901,39.9971,39.976,39.9831,26500.0
2013-05-06 14:10:00,56.89,56.91,56.86,56.87,36400.0,39.9831,39.9971,39.962,39.969,36400.0
2013-05-06 14:15:00,56.88,56.89,56.85,56.86,22400.0,39.976,39.9831,39.9549,39.962,22400.0
2013-05-06 14:20:00,56.86,56.89,56.79,56.82,62800.0,39.962,39.9831,39.9128,39.9339,62800.0
2013-05-06 14:25:00,56.83,56.85,56.72,56.74,61800.0,39.9409,39.9549,39.8636,39.8776,61800.0
2013-05-06 14:30:00,56.75,56.76,56.73,56.76,37300.0,39.8847,39.8917,39.8706,39.8917,37300.0
2013-05-06 14:35:00,56.75,56.76,56.72,56.75,28800.0,39.8847,39.8917,39.8636,39.8847,28800.0
2013-05-06 14:40:00,56.73,56.78,56.72,56.76,30900.0,39.8706,39.9057,39.8636,39.8917,30900.0
2013-05-06 14:45:00,56.75,56.77,56.73,56.73,32300.0,39.8847,39.8987,39.8706,39.8706,32300.0
2013-05-06 14:50:00,56.75,56.81,56.73,56.8,36500.0,39.8847,39.9268,39.8706,39.9198,36500.0
2013-05-06 14:55:00,56.8,56.85,56.8,56.81,26800.0,39.9198,39.9549,39.9198,39.9268,26800.0
2013-05-06 15:00:00,56.81,56.91,56.8,56.91,21100.0,39.9268,39.9971,39.9198,39.9971,21100.0
2013-05-06 15:05:00,56.91,56.92,56.86,56.87,43100.0,39.9971,40.0041,39.962,39.969,43100.0
2013-05-06 15:10:00,56.87,56.88,56.83,56.86,47100.0,39.969,39.976,39.9409,39.962,47100.0
2013-05-06 15:15:00,56.87,56.87,56.84,56.85,58000.0,39.969,39.969,39.9479,39.9549,58000.0
2013-05-06 15:20:00,56.85,56.86,56.78,56.79,44400.0,39.9549,39.962,39.9057,39.9128,44400.0
2013-05-06 15:25:00,56.79,56.84,56.78,56.8,140600.0,39.9128,39.9479,39.9057,39.9198,140600.0
2013-05-06 15:30:00,56.8,56.83,56.79,56.79,49100.0,39.9198,39.9409,39.9128,39.9128,49100.0
2013-05-06 15:35:00,56.8,56.82,56.76,56.79,42800.0,39.9198,39.9339,39.8917,39.9128,42800.0
2013-05-06 15:40:00,56.79,56.8,56.77,56.8,59100.0,39.9128,39.9198,39.8987,39.9198,59100.0
2013-05-06 15:45:00,56.8,56.8,56.7,56.72,389200.0,39.9198,39.9198,39.8495,39.8636,389200.0
2013-05-06 15:50:00,56.72,56.8,56.71,56.72,123400.0,39.8636,39.9198,39.8565,39.8636,123400.0
2013-05-06 15:55:00,56.72,56.74,56.67,56.72,144600.0,39.8636,39.8776,39.8284,39.8636,144600.0
2013-05-07 09:30:00,56.86,56.98,56.66,56.66,69600.0,39.962,40.0463,39.8214,39.8214,69600.0
2013-05-07 09:35:00,56.68,56.79,56.61,56.79,73100.0,39.8355,39.9128,39.7863,39.9128,73100.0
2013-05-07 09:40:00,56.78,56.94,56.76,56.88,70200.0,39.9057,40.0182,39.8917,39.976,70200.0
2013-05-07 09:45:00,56.88,56.89,56.75,56.78,40000.0,39.976,39.9831,39.8847,39.9057,40000.0
2013-05-07 09:50:00,56.77,56.82,56.75,56.76,28900.0,39.8987,39.9339,39.8847,39.8917,28900.0
2013-05-07 09:55:00,56.75,56.85,56.68,56.79,41800.0,39.8847,39.9549,39.8355,39.9128,41800.0
2013-05-07 10:00:00,56.82,56.84,56.7,56.75,44200.0,39.9339,39.9479,39.8495,39.8847,44200.0
2013-05-07 10:05:00,56.75,56.77,56.66,56.66,82200.0,39.8847,39.8987,39.8214,39.8214,82200.0
2013-05-07 10:10:00,56.66,56.68,56.38,56.39,123700.0,39.8214,39.8355,39.6246,39.6316,123700.0
2013-05-07 10:15:00,56.39,56.4,56.14,56.2,75700.0,39.6316,39.6387,39.4559,39.4981,75700.0
2013-05-07 10:20:00,56.18,56.34,56.12,56.2,64800.0,39.4841,39.5965,39.4419,39.4981,64800.0
2013-05-07 10:25:00,56.2,56.48,56.2,56.47,53200.0,39.4981,39.6949,39.4981,39.6879,53200.0
2013-05-07 10:30:00,56.46,56.65,56.42,56.65,58600.0,39.6808,39.8144,39.6527,39.8144,58600.0
2013-05-07 10:35:00,56.65,56.69,56.56,56.67,25700.0,39.8144,39.8425,39.7511,39.8284,25700.0
2013-05-07 10:40:00,56.66,56.69,56.57,56.67,27100.0,39.8214,39.8425,39.7582,39.8284,27100.0
2013-05-07 10:45:00,56.66,56.8,56.65,56.8,44100.0,39.8214,39.9198,39.8144,39.9198,44100.0
2013-05-07 10:50:00,56.8,56.81,56.76,56.78,18600.0,39.9198,39.9268,39.8917,39.9057,18600.0
2013-05-07 10:55:00,56.79,56.82,56.74,56.75,43800.0,39.9128,39.9339,39.8776,39.8847,43800.0
2013-05-07 11:00:00,56.76,56.81,56.75,56.77,59600.0,39.8917,39.9268,39.8847,39.8987,59600.0
2013-05-07 11:05:00,56.76,56.81,56.76,56.8,16400.0,39.8917,39.9268,39.8917,39.9198,16400.0
2013-05-07 11:10:00,56.8,56.86,56.8,56.85,28000.0,39.9198,39.962,39.9198,39.9549,28000.0
2013-05-07 11:15:00,56.84,56.87,56.78,56.87,28200.0,39.9479,39.969,39.9057,39.969,28200.0
2013-05-07 11:20:00,56.87,56.98,56.87,56.98,46600.0,39.969,40.0463,39.969,40.0463,46600.0
2013-05-07 11:25:00,56.97,57.0,56.93,56.99,72800.0,40.0393,40.0604,40.0112,40.0533,72800.0
2013-05-07 11:30:00,56.99,57.0,56.92,56.95,14200.0,40.0533,40.0604,40.0041,40.0252,14200.0
2013-05-07 11:35:00,56.95,56.97,56.83,56.86,54200.0,40.0252,40.0393,39.9409,39.962,54200.0
2013-05-07 11:40:00,56.84,56.92,56.84,56.89,19700.0,39.9479,40.0041,39.9479,39.9831,19700.0
2013-05-07 11:45:00,56.9,56.95,56.9,56.94,18800.0,39.9901,40.0252,39.9901,40.0182,18800.0
2013-05-07 11:50:00,56.92,56.98,56.9,56.9,32600.0,40.0041,40.0463,39.9901,39.9901,32600.0
2013-05-07 11:55:00,56.91,56.96,56.87,56.89,23400.0,39.9971,40.0322,39.969,39.9831,23400.0
2013-05-07 12:00:00,56.9,56.96,56.9,56.96,35100.0,39.9901,40.0322,39.9901,40.0322,35100.0
2013-05-07 12:05:00,56.95,56.97,56.93,56.95,10900.0,40.0252,40.0393,40.0112,40.0252,10900.0
2013-05-07 12:10:00,56.93,56.93,56.84,56.9,41000.0,40.0112,40.0112,39.9479,39.9901,41000.0
2013-05-07 12:15:00,56.89,56.9,56.84,56.85,18900.0,39.9831,39.9901,39.9479,39.9549,18900.0
2013-05-07 12:20:00,56.85,56.88,56.84,56.86,28900.0,39.9549,39.976,39.9479,39.962,28900.0
2013-05-07 12:25:00,56.86,56.89,56.86,56.89,38900.0,39.962,39.9831,39.962,39.9831,38900.0
2013-05-07 12:30:00,56.89,56.91,56.87,56.91,33300.0,39.9831,39.9971,39.969,39.9971,33300.0
2013-05-07 12:35:00,56.9,56.91,56.86,56.91,26900.0,39.9901,39.9971,39.962,39.9971,26900.0
2013-05-07 12:40:00,56.91,56.91,56.85,56.88,25600.0,39.9971,39.9971,39.9549,39.976,25600.0
2013-05-07 12:45:00,56.88,56.9,56.85,56.87,21800.0,39.976,39.9901,39.9549,39.969,21800.0
2013-05-07 12:50:00,56.88,56.9,56.85,56.89,10200.0,39.976,39.9901,39.9549,39.9831,10200.0
2013-05-07 12:55:00,56.89,56.91,56.87,56.87,32900.0,39.9831,39.9971,39.969,39.969,32900.0
2013-05-07 13:00:00,56.88,56.89,56.85,56.89,3600.0,39.976,39.9831,39.9549,39.9831,3600.0
2013-05-07 13:05:00,56.89,56.91,56.87,56.89,14200.0,39.9831,39.9971,39.969,39.9831,14200.0
2013-05-07 13:10:00,56.9,56.9,56.86,56.89,17300.0,39.9901,39.9901,39.962,39.9831,17300.0
2013-05-07 13:15:00,56.89,56.89,56.86,56.89,10800.0,39.9831,39.9831,39.962,39.9831,10800.0
2013-05-07 13:20:00,56.89,56.91,56.84,56.85,19700.0,39.9831,39.9971,39.9479,39.9549,19700.0
2013-05-07 13:25:00,56.85,56.88,56.81,56.88,16600.0,39.9549,39.976,39.9268,39.976,16600.0
2013-05-07 13:30:00,56.88,56.91,56.87,56.9,10900.0,39.976,39.9971,39.969,39.9901,10900.0
2013-05-07 13:35:00,56.91,56.97,56.91,56.93,19500.0,39.9971,40.0393,39.9971,40.0112,19500.0
2013-05-07 13:40:00,56.93,56.97,56.93,56.96,9300.0,40.0112,40.0393,40.0112,40.0322,9300.0
2013-05-07 13:45:00,56.96,56.97,56.91,56.95,26400.0,40.0322,40.0393,39.9971,40.0252,26400.0
2013-05-07 13:50:00,56.95,56.98,56.94,56.95,19700.0,40.0252,40.0463,40.0182,40.0252,19700.0
2013-05-07 13:55:00,56.96,56.98,56.94,56.95,12200.0,40.0322,40.0463,40.0182,40.0252,12200.0
2013-05-07 14:00:00,56.94,56.95,56.9,56.9,13700.0,40.0182,40.0252,39.9901,39.9901,13700.0
2013-05-07 14:05:00,56.9,56.93,56.9,56.93,22100.0,39.9901,40.0112,39.9901,40.0112,22100.0
2013-05-07 14:10:00,56.93,56.93,56.86,56.9,33700.0,40.0112,40.0112,39.962,39.9901,33700.0
2013-05-07 14:15:00,56.9,56.91,56.85,56.85,20700.0,39.9901,39.9971,39.9549,39.9549,20700.0
2013-05-07 14:20:00,56.85,56.86,56.81,56.85,27600.0,39.9549,39.962,39.9268,39.9549,27600.0
2013-05-07 14:25:00,56.86,56.91,56.86,56.86,15600.0,39.962,39.9971,39.962,39.962,15600.0
2013-05-07 14:30:00,56.86,56.88,56.8,56.82,25700.0,39.962,39.976,39.9198,39.9339,25700.0
2013-05-07 14:35:00,56.82,56.83,56.72,56.75,41700.0,39.9339,39.9409,39.8636,39.8847,41700.0
2013-05-07 14:40:00,56.74,56.77,56.7,56.72,23800.0,39.8776,39.8987,39.8495,39.8636,23800.0
2013-05-07 14:45:00,56.73,56.76,56.71,56.74,18200.0,39.8706,39.8917,39.8565,39.8776,18200.0
2013-05-07 14:50:00,56.75,56.79,56.73,56.74,34400.0,39.8847,39.9128,39.8706,39.8776,34400.0
2013-05-07 14:55:00,56.74,56.87,56.74,56.86,33500.0,39.8776,39.969,39.8776,39.962,33500.0
2013-05-07 15:00:00,56.87,56.88,56.84,56.84,24300.0,39.969,39.976,39.9479,39.9479,24300.0
2013-05-07 15:05:00,56.85,56.89,56.85,56.89,18400.0,39.9549,39.9831,39.9549,39.9831,18400.0
2013-05-07 15:10:00,56.89,56.92,56.89,56.92,18500.0,39.9831,40.0041,39.9831,40.0041,18500.0
2013-05-07 15:15:00,56.92,56.96,56.91,56.95,22400.0,40.0041,40.0322,39.9971,40.0252,22400.0
2013-05-07 15:20:00,56.94,56.95,56.85,56.85,42100.0,40.0182,40.0252,39.9549,39.9549,42100.0
2013-05-07 15:25:00,56.85,56.85,56.83,56.85,34900.0,39.9549,39.9549,39.9409,39.9549,34900.0
2013-05-07 15:30:00,56.85,56.86,56.82,56.85,34900.0,39.9549,39.962,39.9339,39.9549,34900.0
2013-05-07 15:35:00,56.85,56.86,56.81,56.82,39300.0,39.9549,39.962,39.9268,39.9339,39300.0
2013-05-07 15:40:00,56.82,56.83,56.73,56.74,46600.0,39.9339,39.9409,39.8706,39.8776,46600.0
2013-05-07 15:45:00,56.74,56.84,56.73,56.82,59700.0,39.8776,39.9479,39.8706,39.9339,59700.0
2013-05-07 15:50:00,56.83,56.84,56.78,56.78,56900.0,39.9409,39.9479,39.9057,39.9057,56900.0
2013-05-07 15:55:00,56.79,56.79,56.74,56.75,102700.0,39.9128,39.9128,39.8776,39.8847,102700.0
2013-05-08 09:30:00,56.83,56.83,56.54,56.73,85500.0,39.9409,39.9409,39.7371,39.8706,85500.0
2013-05-08 09:35:00,56.74,56.81,56.64,56.64,112800.0,39.8776,39.9268,39.8073,39.8073,112800.0
2013-05-08 09:40:00,56.62,56.62,56.41,56.55,46400.0,39.7933,39.7933,39.6457,39.7441,46400.0
2013-05-08 09:45:00,56.58,56.61,56.44,56.56,60000.0,39.7652,39.7863,39.6668,39.7511,60000.0
2013-05-08 09:50:00,56.57,56.69,56.54,56.69,74600.0,39.7582,39.8425,39.7371,39.8425,74600.0
2013-05-08 09:55:00,56.69,56.7,56.58,56.63,28000.0,39.8425,39.8495,39.7652,39.8003,28000.0
2013-05-08 10:00:00,56.64,56.79,56.64,56.76,63300.0,39.8073,39.9128,39.8073,39.8917,63300.0
2013-05-08 10:05:00,56.79,56.82,56.71,56.8,47500.0,39.9128,39.9339,39.8565,39.9198,47500.0
2013-05-08 10:10:00,56.8,56.87,56.78,56.84,40800.0,39.9198,39.969,39.9057,39.9479,40800.0
2013-05-08 10:15:00,56.84,56.87,56.77,56.77,137800.0,39.9479,39.969,39.8987,39.8987,137800.0
2013-05-08 10:20:00,56.76,56.81,56.73,56.8,40400.0,39.8917,39.9268,39.8706,39.9198,40400.0
2013-05-08 10:25:00,56.8,56.9,56.8,56.88,63400.0,39.9198,39.9901,39.9198,39.976,63400.0
2013-05-08 10:30:00,56.9,56.92,56.84,56.92,30100.0,39.9901,40.0041,39.9479,40.0041,30100.0
2013-05-08 10:35:00,56.92,57.0,56.85,56.87,85700.0,40.0041,40.0604,39.9549,39.969,85700.0
2013-05-08 10:40:00,56.85,56.96,56.85,56.96,74300.0,39.9549,40.0322,39.9549,40.0322,74300.0
2013-05-08 10:45:00,56.96,56.96,56.92,56.95,14000.0,40.0322,40.0322,40.0041,40.0252,14000.0
2013-05-08 10:50:00,56.95,57.05,56.94,57.0,53500.0,40.0252,40.0955,40.0182,40.0604,53500.0
2013-05-08 10:55:00,56.99,56.99,56.91,56.93,38800.0,40.0533,40.0533,39.9971,40.0112,38800.0
2013-05-08 11:00:00,56.92,56.98,56.92,56.96,21500.0,40.0041,40.0463,40.0041,40.0322,21500.0
2013-05-08 11:05:00,56.96,56.96,56.87,56.91,30700.0,40.0322,40.0322,39.969,39.9971,30700.0
2013-05-08 11:10:00,56.92,56.95,56.92,56.92,7900.0,40.0041,40.0252,40.0041,40.0041,7900.0
2013-05-08 11:15:00,56.93,56.97,56.92,56.94,12900.0,40.0112,40.0393,40.0041,40.0182,12900.0
2013-05-08 11:20:00,56.94,56.97,56.93,56.96,13300.0,40.0182,40.0393,40.0112,40.0322,13300.0
2013-05-08 11:25:00,56.96,56.99,56.94,56.98,28300.0,40.0322,40.0533,40.0182,40.0463,28300.0
2013-05-08 11:30:00,56.98,56.99,56.96,56.98,13400.0,40.0463,40.0533,40.0322,40.0463,13400.0
2013-05-08 11:35:00,56.98,56.99,56.96,56.99,13200.0,40.0463,40.0533,40.0322,40.0533,13200.0
2013-05-08 11:40:00,56.99,57.0,56.94,56.94,15300.0,40.0533,40.0604,40.0182,40.0182,15300.0
2013-05-08 11:45:00,56.96,57.0,56.95,56.97,26100.0,40.0322,40.0604,40.0252,40.0393,26100.0
2013-05-08 11:50:00,56.96,56.99,56.96,56.97,29400.0,40.0322,40.0533,40.0322,40.0393,29400.0
2013-05-08 11:55:00,56.96,57.02,56.95,56.99,68700.0,40.0322,40.0744,40.0252,40.0533,68700.0
2013-05-08 12:00:00,56.97,56.98,56.89,56.93,18700.0,40.0393,40.0463,39.9831,40.0112,18700.0
2013-05-08 12:05:00,56.92,56.93,56.87,56.89,23200.0,40.0041,40.0112,39.969,39.9831,23200.0
2013-05-08 12:10:00,56.89,56.93,56.86,56.87,10100.0,39.9831,40.0112,39.962,39.969,10100.0
2013-05-08 12:15:00,56.87,56.9,56.87,56.89,13800.0,39.969,39.9901,39.969,39.9831,13800.0
2013-05-08 12:20:00,56.87,56.9,56.86,56.87,19900.0,39.969,39.9901,39.962,39.969,19900.0
2013-05-08 12:25:00,56.86,56.88,56.84,56.87,68700.0,39.962,39.976,39.9479,39.969,68700.0
2013-05-08 12:30:00,56.87,56.88,56.75,56.75,31600.0,39.969,39.976,39.8847,39.8847,31600.0
2013-05-08 12:35:00,56.75,56.83,56.75,56.83,12500.0,39.8847,39.9409,39.8847,39.9409,12500.0
2013-05-08 12:40:00,56.82,56.86,56.82,56.83,118300.0,39.9339,39.962,39.9339,39.9409,118300.0
2013-05-08 12:45:00,56.85,56.86,56.83,56.83,7500.0,39.9549,39.962,39.9409,39.9409,7500.0
2013-05-08 12:50:00,56.82,56.85,56.8,56.8,15900.0,39.9339,39.9549,39.9198,39.9198,15900.0
2013-05-08 12:55:00,56.83,56.83,56.79,56.81,17300.0,39.9409,39.9409,39.9128,39.9268,17300.0
2013-05-08 13:00:00,56.79,56.85,56.79,56.83,18000.0,39.9128,39.9549,39.9128,39.9409,18000.0
2013-05-08 13:05:00,56.82,56.84,56.8,56.83,30700.0,39.9339,39.9479,39.9198,39.9409,30700.0
2013-05-08 13:10:00,56.82,56.84,56.82,56.83,43200.0,39.9339,39.9479,39.9339,39.9409,43200.0
2013-05-08 13:15:00,56.83,56.89,56.82,56.88,26600.0,39.9409,39.9831,39.9339,39.976,26600.0
2013-05-08 13:20:00,56.87,56.91,56.87,56.89,31500.0,39.969,39.9971,39.969,39.9831,31500.0
2013-05-08 13:25:00,56.9,56.9,56.87,56.9,58200.0,39.9901,39.9901,39.969,39.9901,58200.0
2013-05-08 13:30:00,56.9,56.92,56.89,56.91,31300.0,39.9901,40.0041,39.9831,39.9971,31300.0
2013-05-08 13:35:00,56.91,56.93,56.89,56.9,47900.0,39.9971,40.0112,39.9831,39.9901,47900.0
2013-05-08 13:40:00,56.9,56.94,56.89,56.92,27200.0,39.9901,40.0182,39.9831,40.0041,27200.0
2013-05-08 13:45:00,56.93,56.94,56.89,56.91,12300.0,40.0112,40.0182,39.9831,39.9971,12300.0
2013-05-08 13:50:00,56.92,56.94,56.9,56.93,9700.0,40.0041,40.0182,39.9901,40.0112,9700.0
2013-05-08 13:55:00,56.91,56.92,56.9,56.91,6400.0,39.9971,40.0041,39.9901,39.9971,6400.0
2013-05-08 14:00:00,56.9,56.91,56.89,56.91,17200.0,39.9901,39.9971,39.9831,39.9971,17200.0
2013-05-08 14:05:00,56.91,56.91,56.82,56.83,30700.0,39.9971,39.9971,39.9339,39.9409,30700.0
2013-05-08 14:10:00,56.83,56.87,56.83,56.87,21200.0,39.9409,39.969,39.9409,39.969,21200.0
2013-05-08 14:15:00,56.87,56.91,56.86,56.88,8200.0,39.969,39.9971,39.962,39.976,8200.0
2013-05-08 14:20:00,56.88,56.92,56.88,56.91,24800.0,39.976,40.0041,39.976,39.9971,24800.0
2013-05-08 14:25:00,56.9,56.91,56.89,56.9,15800.0,39.9901,39.9971,39.9831,39.9901,15800.0
2013-05-08 14:30:00,56.9,56.91,56.89,56.9,39800.0,39.9901,39.9971,39.9831,39.9901,39800.0
2013-05-08 14:35:00,56.9,56.92,56.88,56.9,128400.0,39.9901,40.0041,39.976,39.9901,128400.0
2013-05-08 14:40:00,56.9,56.93,56.88,56.9,72900.0,39.9901,40.0112,39.976,39.9901,72900.0
2013-05-08 14:45:00,56.89,56.93,56.86,56.89,42200.0,39.9831,40.0112,39.962,39.9831,42200.0
2013-05-08 14:50:00,56.9,56.95,56.89,56.94,21800.0,39.9901,40.0252,39.9831,40.0182,21800.0
2013-05-08 14:55:00,56.93,56.94,56.87,56.93,18000.0,40.0112,40.0182,39.969,40.0112,18000.0
2013-05-08 15:00:00,56.93,56.93,56.86,56.89,19900.0,40.0112,40.0112,39.962,39.9831,19900.0
2013-05-08 15:05:00,56.89,56.9,56.87,56.9,12800.0,39.9831,39.9901,39.969,39.9901,12800.0
2013-05-08 15:10:00,56.91,56.93,56.9,56.92,15100.0,39.9971,40.0112,39.9901,40.0041,15100.0
2013-05-08 15:15:00,56.92,56.97,56.9,56.94,16200.0,40.0041,40.0393,39.9901,40.0182,16200.0
2013-05-08 15:20:00,56.95,56.97,56.93,56.95,21700.0,40.0252,40.0393,40.0112,40.0252,21700.0
2013-05-08 15:25:00,56.96,57.0,56.95,56.95,41100.0,40.0322,40.0604,40.0252,40.0252,41100.0
2013-05-08 15:30:00,56.96,57.16,56.96,57.16,188100.0,40.0322,40.1728,40.0322,40.1728,188100.0
2013-05-08 15:35:00,57.16,57.17,57.08,57.13,44400.0,40.1728,40.1798,40.1166,40.1517,44400.0
2013-05-08 15:40:00,57.13,57.14,57.11,57.14,70100.0,40.1517,40.1588,40.1377,40.1588,70100.0
2013-05-08 15:45:00,57.13,57.14,57.08,57.08,55300.0,40.1517,40.1588,40.1166,40.1166,55300.0
2013-05-08 15:50:00,57.08,57.1,57.04,57.06,76900.0,40.1166,40.1306,40.0885,40.1025,76900.0
2013-05-08 15:55:00,57.05,57.07,56.99,57.02,110300.0,40.0955,40.1096,40.0533,40.0744,110300.0
2013-05-09 09:30:00,56.67,57.0,56.62,56.98,70700.0,39.8284,40.0604,39.7933,40.0463,70700.0
2013-05-09 09:35:00,56.95,57.15,56.83,57.08,68200.0,40.0252,40.1658,39.9409,40.1166,68200.0
2013-05-09 09:40:00,57.06,57.13,56.99,57.01,19100.0,40.1025,40.1517,40.0533,40.0674,19100.0
2013-05-09 09:45:00,57.02,57.07,57.0,57.01,84400.0,40.0744,40.1096,40.0604,40.0674,84400.0
2013-05-09 09:50:00,57.0,57.07,56.95,56.95,79700.0,40.0604,40.1096,40.0252,40.0252,79700.0
2013-05-09 09:55:00,56.97,57.02,56.95,56.96,22000.0,40.0393,40.0744,40.0252,40.0322,22000.0
2013-05-09 10:00:00,56.94,56.98,56.85,56.9,42600.0,40.0182,40.0463,39.9549,39.9901,42600.0
2013-05-09 10:05:00,56.9,56.92,56.71,56.85,63600.0,39.9901,40.0041,39.8565,39.9549,63600.0
2013-05-09 10:10:00,56.85,56.87,56.67,56.72,155500.0,39.9549,39.969,39.8284,39.8636,155500.0
2013-05-09 10:15:00,56.73,56.77,56.46,56.48,64200.0,39.8706,39.8987,39.6808,39.6949,64200.0
2013-05-09 10:20:00,56.48,56.67,56.48,56.61,52900.0,39.6949,39.8284,39.6949,39.7863,52900.0
2013-05-09 10:25:00,56.63,56.73,56.6,56.62,53500.0,39.8003,39.8706,39.7792,39.7933,53500.0
2013-05-09 10:30:00,56.62,56.79,56.6,56.76,106300.0,39.7933,39.9128,39.7792,39.8917,106300.0
2013-05-09 10:35:00,56.75,56.87,56.75,56.83,47800.0,39.8847,39.969,39.8847,39.9409,47800.0
2013-05-09 10:40:00,56.83,56.83,56.77,56.8,33900.0,39.9409,39.9409,39.8987,39.9198,33900.0
2013-05-09 10:45:00,56.8,56.8,56.67,56.7,45300.0,39.9198,39.9198,39.8284,39.8495,45300.0
2013-05-09 10:50:00,56.7,56.75,56.61,56.61,30100.0,39.8495,39.8847,39.7863,39.7863,30100.0
2013-05-09 10:55:00,56.61,56.65,56.54,56.57,29400.0,39.7863,39.8144,39.7371,39.7582,29400.0
2013-05-09 11:00:00,56.57,56.7,56.54,56.67,23900.0,39.7582,39.8495,39.7371,39.8284,23900.0
2013-05-09 11:05:00,56.67,56.71,56.62,56.68,25200.0,39.8284,39.8565,39.7933,39.8355,25200.0
2013-05-09 11:10:00,56.67,56.68,56.65,56.67,16400.0,39.8284,39.8355,39.8144,39.8284,16400.0
2013-05-09 11:15:00,56.68,56.72,56.66,56.71,22400.0,39.8355,39.8636,39.8214,39.8565,22400.0
2013-05-09 11:20:00,56.7,56.8,56.7,56.79,24700.0,39.8495,39.9198,39.8495,39.9128,24700.0
2013-05-09 11:25:00,56.79,56.85,56.78,56.84,62900.0,39.9128,39.9549,39.9057,39.9479,62900.0
2013-05-09 11:30:00,56.84,56.92,56.83,56.84,34000.0,39.9479,40.0041,39.9409,39.9479,34000.0
2013-05-09 11:35:00,56.85,56.88,56.84,56.87,12800.0,39.9549,39.976,39.9479,39.969,12800.0
2013-05-09 11:40:00,56.87,56.94,56.87,56.89,37500.0,39.969,40.0182,39.969,39.9831,37500.0
2013-05-09 11:45:00,56.9,57.02,56.88,57.01,49100.0,39.9901,40.0744,39.976,40.0674,49100.0
2013-05-09 11:50:00,57.01,57.2,56.99,57.19,95200.0,40.0674,40.2009,40.0533,40.1939,95200.0
2013-05-09 11:55:00,57.19,57.33,57.13,57.28,69400.0,40.1939,40.2923,40.1517,40.2571,69400.0
2013-05-09 12:00:00,57.29,57.29,57.18,57.19,53200.0,40.2642,40.2642,40.1869,40.1939,53200.0
2013-05-09 12:05:00,57.18,57.21,57.12,57.16,26400.0,40.1869,40.208,40.1447,40.1728,26400.0
2013-05-09 12:10:00,57.17,57.19,57.13,57.18,20200.0,40.1798,40.1939,40.1517,40.1869,20200.0
2013-05-09 12:15:00,57.18,57.19,57.14,57.17,17200.0,40.1869,40.1939,40.1588,40.1798,17200.0
2013-05-09 12:20:00,57.18,57.25,57.15,57.25,29300.0,40.1869,40.2361,40.1658,40.2361,29300.0
2013-05-09 12:25:00,57.25,57.3,57.22,57.24,47400.0,40.2361,40.2712,40.215,40.229,47400.0
2013-05-09 12:30:00,57.25,57.27,57.23,57.27,19300.0,40.2361,40.2501,40.222,40.2501,19300.0
2013-05-09 12:35:00,57.27,57.38,57.26,57.35,62000.0,40.2501,40.3274,40.2431,40.3063,62000.0
2013-05-09 12:40:00,57.36,57.41,57.32,57.33,55800.0,40.3134,40.3485,40.2853,40.2923,55800.0
2013-05-09 12:45:00,57.33,57.37,57.33,57.35,26800.0,40.2923,40.3204,40.2923,40.3063,26800.0
2013-05-09 12:50:00,57.34,57.34,57.26,57.27,19900.0,40.2993,40.2993,40.2431,40.2501,19900.0
2013-05-09 12:55:00,57.27,57.37,57.27,57.36,51100.0,40.2501,40.3204,40.2501,40.3134,51100.0
2013-05-09 13:00:00,57.34,57.37,57.34,57.36,15800.0,40.2993,40.3204,40.2993,40.3134,15800.0
2013-05-09 13:05:00,57.36,57.39,57.32,57.35,57300.0,40.3134,40.3345,40.2853,40.3063,57300.0
2013-05-09 13:10:00,57.35,57.39,57.34,57.37,23900.0,40.3063,40.3345,40.2993,40.3204,23900.0
2013-05-09 13:15:00,57.37,57.38,57.35,57.36,15500.0,40.3204,40.3274,40.3063,40.3134,15500.0
2013-05-09 13:20:00,57.35,57.37,57.35,57.36,19500.0,40.3063,40.3204,40.3063,40.3134,19500.0
2013-05-09 13:25:00,57.36,57.47,57.36,57.46,74200.0,40.3134,40.3907,40.3134,40.3837,74200.0
2013-05-09 13:30:00,57.47,57.5,57.4,57.44,75800.0,40.3907,40.4118,40.3415,40.3696,75800.0
2013-05-09 13:35:00,57.44,57.46,57.41,57.43,36100.0,40.3696,40.3837,40.3485,40.3626,36100.0
2013-05-09 13:40:00,57.45,57.5,57.42,57.48,36900.0,40.3766,40.4118,40.3555,40.3977,36900.0
2013-05-09 13:45:00,57.48,57.5,57.44,57.46,39000.0,40.3977,40.4118,40.3696,40.3837,39000.0
2013-05-09 13:50:00,57.46,57.46,57.41,57.44,35100.0,40.3837,40.3837,40.3485,40.3696,35100.0
2013-05-09 13:55:00,57.43,57.49,57.42,57.44,40300.0,40.3626,40.4047,40.3555,40.3696,40300.0
2013-05-09 14:00:00,57.45,57.45,57.41,57.42,18200.0,40.3766,40.3766,40.3485,40.3555,18200.0
2013-05-09 14:05:00,57.42,57.45,57.42,57.44,36100.0,40.3555,40.3766,40.3555,40.3696,36100.0
2013-05-09 14:10:00,57.43,57.46,57.42,57.44,20100.0,40.3626,40.3837,40.3555,40.3696,20100.0
2013-05-09 14:15:00,57.44,57.46,57.42,57.46,16000.0,40.3696,40.3837,40.3555,40.3837,16000.0
2013-05-09 14:20:00,57.46,57.47,57.32,57.4,49300.0,40.3837,40.3907,40.2853,40.3415,49300.0
2013-05-09 14:25:00,57.4,57.45,57.39,57.4,29800.0,40.3415,40.3766,40.3345,40.3415,29800.0
2013-05-09 14:30:00,57.4,57.43,57.37,57.43,46100.0,40.3415,40.3626,40.3204,40.3626,46100.0
2013-05-09 14:35:00,57.43,57.43,57.25,57.27,56700.0,40.3626,40.3626,40.2361,40.2501,56700.0
2013-05-09 14:40:00,57.27,57.32,57.23,57.25,48100.0,40.2501,40.2853,40.222,40.2361,48100.0
2013-05-09 14:45:00,57.27,57.28,57.25,57.26,41600.0,40.2501,40.2571,40.2361,40.2431,41600.0
2013-05-09 14:50:00,57.26,57.28,57.15,57.17,58100.0,40.2431,40.2571,40.1658,40.1798,58100.0
2013-05-09 14:55:00,57.18,57.19,57.1,57.11,52000.0,40.1869,40.1939,40.1306,40.1377,52000.0
2013-05-09 15:00:00,57.11,57.12,56.85,57.0,130900.0,40.1377,40.1447,39.9549,40.0604,130900.0
2013-05-09 15:05:00,57.0,57.05,57.0,57.02,77400.0,40.0604,40.0955,40.0604,40.0744,77400.0
2013-05-09 15:10:00,57.02,57.05,57.0,57.01,54100.0,40.0744,40.0955,40.0604,40.0674,54100.0
2013-05-09 15:15:00,57.01,57.05,56.96,57.04,81000.0,40.0674,40.0955,40.0322,40.0885,81000.0
2013-05-09 15:20:00,57.04,57.21,57.04,57.19,112800.0,40.0885,40.208,40.0885,40.1939,112800.0
2013-05-09 15:25:00,57.19,57.2,57.15,57.16,59200.0,40.1939,40.2009,40.1658,40.1728,59200.0
2013-05-09 15:30:00,57.16,57.23,57.15,57.2,97000.0,40.1728,40.222,40.1658,40.2009,97000.0
2013-05-09 15:35:00,57.2,57.24,57.19,57.21,69300.0,40.2009,40.229,40.1939,40.208,69300.0
2013-05-09 15:40:00,57.21,57.22,57.19,57.21,43500.0,40.208,40.215,40.1939,40.208,43500.0
2013-05-09 15:45:00,57.2,57.2,57.05,57.08,134200.0,40.2009,40.2009,40.0955,40.1166,134200.0
2013-05-09 15:50:00,57.08,57.09,56.93,56.95,135200.0,40.1166,40.1236,40.0112,40.0252,135200.0
2013-05-09 15:55:00,56.96,57.03,56.95,57.02,137200.0,40.0322,40.0814,40.0252,40.0744,137200.0
2013-05-10 09:30:00,57.0,57.3,57.0,57.27,67600.0,40.0604,40.2712,40.0604,40.2501,67600.0
2013-05-10 09:35:00,57.28,57.49,57.28,57.37,71800.0,40.2571,40.4047,40.2571,40.3204,71800.0
2013-05-10 09:40:00,57.36,57.38,57.25,57.35,36000.0,40.3134,40.3274,40.2361,40.3063,36000.0
2013-05-10 09:45:00,57.35,57.47,57.27,57.45,36800.0,40.3063,40.3907,40.2501,40.3766,36800.0
2013-05-10 09:50:00,57.46,57.55,57.4,57.43,90800.0,40.3837,40.4469,40.3415,40.3626,90800.0
2013-05-10 09:55:00,57.43,57.68,57.36,57.63,110100.0,40.3626,40.5383,40.3134,40.5031,110100.0
2013-05-10 10:00:00,57.67,57.71,57.54,57.57,96900.0,40.5312,40.5594,40.4399,40.461,96900.0
2013-05-10 10:05:00,57.56,57.57,57.26,57.32,138900.0,40.4539,40.461,40.2431,40.2853,138900.0
2013-05-10 10:10:00,57.34,57.48,57.32,57.44,37300.0,40.2993,40.3977,40.2853,40.3696,37300.0
2013-05-10 10:15:00,57.44,57.64,57.43,57.64,48300.0,40.3696,40.5102,40.3626,40.5102,48300.0
2013-05-10 10:20:00,57.65,57.65,57.51,57.57,21000.0,40.5172,40.5172,40.4188,40.461,21000.0
2013-05-10 10:25:00,57.55,57.59,57.46,57.48,26600.0,40.4469,40.475,40.3837,40.3977,26600.0
2013-05-10 10:30:00,57.48,57.48,57.28,57.3,35600.0,40.3977,40.3977,40.2571,40.2712,35600.0
2013-05-10 10:35:00,57.3,57.33,57.17,57.22,50900.0,40.2712,40.2923,40.1798,40.215,50900.0
2013-05-10 10:40:00,57.21,57.33,57.2,57.29,39000.0,40.208,40.2923,40.2009,40.2642,39000.0
2013-05-10 10:45:00,57.29,57.32,57.19,57.3,19400.0,40.2642,40.2853,40.1939,40.2712,19400.0
2013-05-10 10:50:00,57.33,57.33,57.27,57.28,26400.0,40.2923,40.2923,40.2501,40.2571,26400.0
2013-05-10 10:55:00,57.28,57.38,57.26,57.37,21600.0,40.2571,40.3274,40.2431,40.3204,21600.0
2013-05-10 11:00:00,57.38,57.5,57.36,57.48,31400.0,40.3274,40.4118,40.3134,40.3977,31400.0
2013-05-10 11:05:00,57.46,57.5,57.42,57.45,31000.0,40.3837,40.4118,40.3555,40.3766,31000.0
2013-05-10 11:10:00,57.46,57.48,57.38,57.42,17100.0,40.3837,40.3977,40.3274,40.3555,17100.0
2013-05-10 11:15:00,57.41,57.53,57.41,57.5,29600.0,40.3485,40.4329,40.3485,40.4118,29600.0
2013-05-10 11:20:00,57.49,57.5,57.37,57.4,53000.0,40.4047,40.4118,40.3204,40.3415,53000.0
2013-05-10 11:25:00,57.39,57.53,57.39,57.53,23200.0,40.3345,40.4329,40.3345,40.4329,23200.0
2013-05-10 11:30:00,57.55,57.6,57.52,57.56,34700.0,40.4469,40.482,40.4258,40.4539,34700.0
2013-05-10 11:35:00,57.56,57.59,57.53,57.55,23700.0,40.4539,40.475,40.4329,40.4469,23700.0
2013-05-10 11:40:00,57.54,57.59,57.51,57.59,31000.0,40.4399,40.475,40.4188,40.475,31000.0
2013-05-10 11:45:00,57.57,57.59,57.49,57.54,16600.0,40.461,40.475,40.4047,40.4399,16600.0
2013-05-10 11:50:00,57.54,57.54,57.48,57.54,34800.0,40.4399,40.4399,40.3977,40.4399,34800.0
2013-05-10 11:55:00,57.54,57.57,57.51,57.51,20800.0,40.4399,40.461,40.4188,40.4188,20800.0
2013-05-10 12:00:00,57.51,57.55,57.5,57.5,15100.0,40.4188,40.4469,40.4118,40.4118,15100.0
2013-05-10 12:05:00,57.5,57.5,57.43,57.46,20800.0,40.4118,40.4118,40.3626,40.3837,20800.0
2013-05-10 12:10:00,57.46,57.53,57.46,57.53,14700.0,40.3837,40.4329,40.3837,40.4329,14700.0
2013-05-10 12:15:00,57.53,57.53,57.51,57.53,16400.0,40.4329,40.4329,40.4188,40.4329,16400.0
2013-05-10 12:20:00,57.53,57.59,57.51,57.58,25700.0,40.4329,40.475,40.4188,40.468,25700.0
2013-05-10 12:25:00,57.59,57.66,57.58,57.66,53900.0,40.475,40.5242,40.468,40.5242,53900.0
2013-05-10 12:30:00,57.66,57.7,57.65,57.7,49400.0,40.5242,40.5523,40.5172,40.5523,49400.0
2013-05-10 12:35:00,57.7,57.74,57.69,57.72,82000.0,40.5523,40.5804,40.5453,40.5664,82000.0
2013-05-10 12:40:00,57.73,57.86,57.72,57.85,131800.0,40.5734,40.6648,40.5664,40.6578,131800.0
2013-05-10 12:45:00,57.86,57.87,57.71,57.75,64500.0,40.6648,40.6718,40.5594,40.5875,64500.0
2013-05-10 12:50:00,57.77,57.85,57.74,57.81,33400.0,40.6015,40.6578,40.5804,40.6296,33400.0
2013-05-10 12:55:00,57.81,57.87,57.77,57.87,31000.0,40.6296,40.6718,40.6015,40.6718,31000.0
2013-05-10 13:00:00,57.85,57.87,57.81,57.81,32100.0,40.6578,40.6718,40.6296,40.6296,32100.0
2013-05-10 13:05:00,57.81,57.87,57.79,57.87,37700.0,40.6296,40.6718,40.6156,40.6718,37700.0
2013-05-10 13:10:00,57.86,57.87,57.84,57.84,42200.0,40.6648,40.6718,40.6507,40.6507,42200.0
2013-05-10 13:15:00,57.84,57.86,57.8,57.86,11200.0,40.6507,40.6648,40.6226,40.6648,11200.0
2013-05-10 13:20:00,57.86,57.95,57.84,57.93,65100.0,40.6648,40.728,40.6507,40.714,65100.0
2013-05-10 13:25:00,57.93,57.99,57.92,57.94,43800.0,40.714,40.7561,40.7069,40.721,43800.0
2013-05-10 13:30:00,57.92,57.98,57.92,57.94,23900.0,40.7069,40.7491,40.7069,40.721,23900.0
2013-05-10 13:35:00,57.94,57.95,57.84,57.85,31500.0,40.721,40.728,40.6507,40.6578,31500.0
2013-05-10 13:40:00,57.85,57.95,57.84,57.92,40400.0,40.6578,40.728,40.6507,40.7069,40400.0
2013-05-10 13:45:00,57.91,57.94,57.86,57.93,47600.0,40.6999,40.721,40.6648,40.714,47600.0
2013-05-10 13:50:00,57.94,57.98,57.89,57.97,52700.0,40.721,40.7491,40.6859,40.7421,52700.0
2013-05-10 13:55:00,57.98,57.98,57.91,57.96,35200.0,40.7491,40.7491,40.6999,40.7351,35200.0
2013-05-10 14:00:00,57.96,57.99,57.94,57.97,56000.0,40.7351,40.7561,40.721,40.7421,56000.0
2013-05-10 14:05:00,57.97,58.14,57.96,58.13,232800.0,40.7421,40.8616,40.7351,40.8545,232800.0
2013-05-10 14:10:00,58.12,58.13,58.0,58.03,76200.0,40.8475,40.8545,40.7632,40.7843,76200.0
2013-05-10 14:15:00,58.03,58.05,57.99,58.04,44200.0,40.7843,40.7983,40.7561,40.7913,44200.0
2013-05-10 14:20:00,58.05,58.05,57.97,57.97,21300.0,40.7983,40.7983,40.7421,40.7421,21300.0
2013-05-10 14:25:00,57.98,58.05,57.97,58.01,41500.0,40.7491,40.7983,40.7421,40.7702,41500.0
2013-05-10 14:30:00,58.01,58.04,57.98,58.03,15900.0,40.7702,40.7913,40.7491,40.7843,15900.0
2013-05-10 14:35:00,58.02,58.04,57.99,58.02,34500.0,40.7772,40.7913,40.7561,40.7772,34500.0
2013-05-10 14:40:00,58.01,58.1,58.01,58.09,33600.0,40.7702,40.8335,40.7702,40.8264,33600.0
2013-05-10 14:45:00,58.1,58.17,58.1,58.12,62000.0,40.8335,40.8827,40.8335,40.8475,62000.0
2013-05-10 14:50:00,58.14,58.14,58.12,58.14,22700.0,40.8616,40.8616,40.8475,40.8616,22700.0
2013-05-10 14:55:00,58.15,58.15,58.11,58.13,41800.0,40.8686,40.8686,40.8405,40.8545,41800.0
2013-05-10 15:00:00,58.14,58.16,58.1,58.14,30000.0,40.8616,40.8756,40.8335,40.8616,30000.0
2013-05-10 15:05:00,58.15,58.16,58.12,58.13,37400.0,40.8686,40.8756,40.8475,40.8545,37400.0
2013-05-10 15:10:00,58.13,58.18,58.13,58.14,45900.0,40.8545,40.8897,40.8545,40.8616,45900.0
2013-05-10 15:15:00,58.15,58.18,58.13,58.15,35600.0,40.8686,40.8897,40.8545,40.8686,35600.0
2013-05-10 15:20:00,58.14,58.18,58.13,58.13,35100.0,40.8616,40.8897,40.8545,40.8545,35100.0
2013-05-10 15:25:00,58.13,58.14,58.12,58.13,53300.0,40.8545,40.8616,40.8475,40.8545,53300.0
2013-05-10 15:30:00,58.13,58.16,58.12,58.13,98600.0,40.8545,40.8756,40.8475,40.8545,98600.0
2013-05-10 15:35:00,58.14,58.14,58.01,58.01,77700.0,40.8616,40.8616,40.7702,40.7702,77700.0
2013-05-10 15:40:00,58.01,58.1,57.97,58.08,92000.0,40.7702,40.8335,40.7421,40.8194,92000.0
2013-05-10 15:45:00,58.08,58.15,58.06,58.13,74600.0,40.8194,40.8686,40.8053,40.8545,74600.0
2013-05-10 15:50:00,58.14,58.16,58.07,58.15,144900.0,40.8616,40.8756,40.8124,40.8686,144900.0
2013-05-10 15:55:00,58.15,58.23,58.14,58.22,303700.0,40.8686,40.9248,40.8616,40.9178,303700.0
2013-05-13 09:30:00,58.25,58.25,58.01,58.15,123300.0,40.9389,40.9389,40.7702,40.8686,123300.0
2013-05-13 09:35:00,58.18,58.6,58.14,58.53,186400.0,40.8897,41.1849,40.8616,41.1357,186400.0
2013-05-13 09:40:00,58.53,58.53,58.27,58.28,118400.0,41.1357,41.1357,40.9529,40.96,118400.0
2013-05-13 09:45:00,58.31,58.46,58.25,58.46,84800.0,40.981,41.0865,40.9389,41.0865,84800.0
2013-05-13 09:50:00,58.45,58.45,58.06,58.09,106700.0,41.0794,41.0794,40.8053,40.8264,106700.0
2013-05-13 09:55:00,58.06,58.2,57.88,58.13,154800.0,40.8053,40.9037,40.6788,40.8545,154800.0
2013-05-13 10:00:00,58.15,58.19,57.91,57.93,81100.0,40.8686,40.8967,40.6999,40.714,81100.0
2013-05-13 10:05:00,57.94,58.16,57.92,58.11,61700.0,40.721,40.8756,40.7069,40.8405,61700.0
2013-05-13 10:10:00,58.1,58.14,58.02,58.05,35400.0,40.8335,40.8616,40.7772,40.7983,35400.0
2013-05-13 10:15:00,58.07,58.13,57.93,58.01,45400.0,40.8124,40.8545,40.714,40.7702,45400.0
2013-05-13 10:20:00,58.01,58.04,57.94,57.94,40200.0,40.7702,40.7913,40.721,40.721,40200.0
2013-05-13 10:25:00,57.94,58.17,57.82,58.13,79100.0,40.721,40.8827,40.6367,40.8545,79100.0
2013-05-13 10:30:00,58.13,58.23,58.08,58.19,60500.0,40.8545,40.9248,40.8194,40.8967,60500.0
2013-05-13 10:35:00,58.19,58.22,58.15,58.16,15800.0,40.8967,40.9178,40.8686,40.8756,15800.0
2013-05-13 10:40:00,58.17,58.2,58.08,58.15,37100.0,40.8827,40.9037,40.8194,40.8686,37100.0
2013-05-13 10:45:00,58.15,58.24,58.14,58.19,33800.0,40.8686,40.9318,40.8616,40.8967,33800.0
2013-05-13 10:50:00,58.17,58.2,58.1,58.15,31000.0,40.8827,40.9037,40.8335,40.8686,31000.0
2013-05-13 10:55:00,58.15,58.15,58.02,58.1,53400.0,40.8686,40.8686,40.7772,40.8335,53400.0
2013-05-13 11:00:00,58.1,58.18,58.1,58.18,31100.0,40.8335,40.8897,40.8335,40.8897,31100.0
2013-05-13 11:05:00,58.18,58.35,58.1,58.3,36400.0,40.8897,41.0092,40.8335,40.974,36400.0
2013-05-13 11:10:00,58.3,58.43,58.27,58.43,44500.0,40.974,41.0654,40.9529,41.0654,44500.0
2013-05-13 11:15:00,58.43,58.51,58.36,58.46,79900.0,41.0654,41.1216,41.0162,41.0865,79900.0
2013-05-13 11:20:00,58.47,58.47,58.35,58.39,40400.0,41.0935,41.0935,41.0092,41.0373,40400.0
2013-05-13 11:25:00,58.4,58.4,58.27,58.33,45800.0,41.0443,41.0443,40.9529,40.9951,45800.0
2013-05-13 11:30:00,58.34,58.37,58.3,58.31,22900.0,41.0021,41.0232,40.974,40.981,22900.0
2013-05-13 11:35:00,58.31,58.39,58.31,58.35,30000.0,40.981,41.0373,40.981,41.0092,30000.0
2013-05-13 11:40:00,58.34,58.37,58.28,58.29,22300.0,41.0021,41.0232,40.96,40.967,22300.0
2013-05-13 11:45:00,58.27,58.31,58.27,58.3,9800.0,40.9529,40.981,40.9529,40.974,9800.0
2013-05-13 11:50:00,58.3,58.42,58.3,58.38,30400.0,40.974,41.0584,40.974,41.0302,30400.0
2013-05-13 11:55:00,58.38,58.42,58.34,58.42,18200.0,41.0302,41.0584,41.0021,41.0584,18200.0
2013-05-13 12:00:00,58.41,58.56,58.4,58.56,33900.0,41.0513,41.1567,41.0443,41.1567,33900.0
2013-05-13 12:05:00,58.55,58.63,58.55,58.6,71500.0,41.1497,41.2059,41.1497,41.1849,71500.0
2013-05-13 12:10:00,58.61,58.67,58.59,58.64,57500.0,41.1919,41.2341,41.1778,41.213,57500.0
2013-05-13 12:15:00,58.64,58.64,58.55,58.57,38300.0,41.213,41.213,41.1497,41.1638,38300.0
2013-05-13 12:20:00,58.55,58.57,58.51,58.56,38700.0,41.1497,41.1638,41.1216,41.1567,38700.0
2013-05-13 12:25:00,58.56,58.56,58.5,58.51,38700.0,41.1567,41.1567,41.1146,41.1216,38700.0
2013-05-13 12:30:00,58.51,58.53,58.4,58.45,32900.0,41.1216,41.1357,41.0443,41.0794,32900.0
2013-05-13 12:35:00,58.45,58.45,58.37,58.39,31000.0,41.0794,41.0794,41.0232,41.0373,31000.0
2013-05-13 12:40:00,58.38,58.43,58.37,58.41,18500.0,41.0302,41.0654,41.0232,41.0513,18500.0
2013-05-13 12:45:00,58.41,58.41,58.39,58.41,10500.0,41.0513,41.0513,41.0373,41.0513,10500.0
2013-05-13 12:50:00,58.41,58.47,58.4,58.47,11500.0,41.0513,41.0935,41.0443,41.0935,11500.0
2013-05-13 12:55:00,58.48,58.54,58.44,58.48,28500.0,41.1005,41.1427,41.0724,41.1005,28500.0
2013-05-13 13:00:00,58.49,58.52,58.47,58.48,25000.0,41.1076,41.1286,41.0935,41.1005,25000.0
2013-05-13 13:05:00,58.48,58.52,58.46,58.5,43100.0,41.1005,41.1286,41.0865,41.1146,43100.0
2013-05-13 13:10:00,58.5,58.53,58.47,58.52,33400.0,41.1146,41.1357,41.0935,41.1286,33400.0
2013-05-13 13:15:00,58.52,58.54,58.49,58.53,54100.0,41.1286,41.1427,41.1076,41.1357,54100.0
2013-05-13 13:20:00,58.53,58.54,58.5,58.54,34400.0,41.1357,41.1427,41.1146,41.1427,34400.0
2013-05-13 13:25:00,58.53,58.53,58.46,58.49,44200.0,41.1357,41.1357,41.0865,41.1076,44200.0
2013-05-13 13:30:00,58.48,58.62,58.48,58.56,143100.0,41.1005,41.1989,41.1005,41.1567,143100.0
2013-05-13 13:35:00,58.55,58.6,58.55,58.57,18700.0,41.1497,41.1849,41.1497,41.1638,18700.0
2013-05-13 13:40:00,58.59,58.6,58.51,58.51,32900.0,41.1778,41.1849,41.1216,41.1216,32900.0
2013-05-13 13:45:00,58.5,58.53,58.49,58.52,22100.0,41.1146,41.1357,41.1076,41.1286,22100.0
2013-05-13 13:50:00,58.5,58.55,58.5,58.54,21700.0,41.1146,41.1497,41.1146,41.1427,21700.0
2013-05-13 13:55:00,58.55,58.58,58.52,58.55,16200.0,41.1497,41.1708,41.1286,41.1497,16200.0
2013-05-13 14:00:00,58.53,58.56,58.52,58.53,31100.0,41.1357,41.1567,41.1286,41.1357,31100.0
2013-05-13 14:05:00,58.53,58.55,58.51,58.52,38200.0,41.1357,41.1497,41.1216,41.1286,38200.0
2013-05-13 14:10:00,58.52,58.55,58.44,58.46,70000.0,41.1286,41.1497,41.0724,41.0865,70000.0
2013-05-13 14:15:00,58.46,58.53,58.45,58.47,22900.0,41.0865,41.1357,41.0794,41.0935,22900.0
2013-05-13 14:20:00,58.49,58.51,58.45,58.51,17900.0,41.1076,41.1216,41.0794,41.1216,17900.0
2013-05-13 14:25:00,58.49,58.51,58.48,58.51,18000.0,41.1076,41.1216,41.1005,41.1216,18000.0
2013-05-13 14:30:00,58.51,58.63,58.51,58.59,29600.0,41.1216,41.2059,41.1216,41.1778,29600.0
2013-05-13 14:35:00,58.59,58.6,58.51,58.52,18100.0,41.1778,41.1849,41.1216,41.1286,18100.0
2013-05-13 14:40:00,58.53,58.58,58.51,58.57,50500.0,41.1357,41.1708,41.1216,41.1638,50500.0
2013-05-13 14:45:00,58.57,58.67,58.56,58.67,77700.0,41.1638,41.2341,41.1567,41.2341,77700.0
2013-05-13 14:50:00,58.67,58.79,58.65,58.78,99300.0,41.2341,41.3184,41.22,41.3114,99300.0
2013-05-13 14:55:00,58.77,58.8,58.73,58.75,57000.0,41.3043,41.3254,41.2762,41.2903,57000.0
2013-05-13 15:00:00,58.75,58.75,58.65,58.66,56500.0,41.2903,41.2903,41.22,41.227,56500.0
2013-05-13 15:05:00,58.65,58.65,58.62,58.65,32700.0,41.22,41.22,41.1989,41.22,32700.0
2013-05-13 15:10:00,58.65,58.66,58.61,58.61,31500.0,41.22,41.227,41.1919,41.1919,31500.0
2013-05-13 15:15:00,58.61,58.65,58.57,58.61,43500.0,41.1919,41.22,41.1638,41.1919,43500.0
2013-05-13 15:20:00,58.61,58.62,58.58,58.61,28000.0,41.1919,41.1989,41.1708,41.1919,28000.0
2013-05-13 15:25:00,58.61,58.64,58.59,58.6,29000.0,41.1919,41.213,41.1778,41.1849,29000.0
2013-05-13 15:30:00,58.6,58.62,58.56,58.59,38000.0,41.1849,41.1989,41.1567,41.1778,38000.0
2013-05-13 15:35:00,58.59,58.69,58.59,58.68,56800.0,41.1778,41.2481,41.1778,41.2411,56800.0
2013-05-13 15:40:00,58.68,58.7,58.65,58.7,63800.0,41.2411,41.2551,41.22,41.2551,63800.0
2013-05-13 15:45:00,58.71,58.71,58.65,58.69,98900.0,41.2622,41.2622,41.22,41.2481,98900.0
2013-05-13 15:50:00,58.69,58.72,58.66,58.71,123600.0,41.2481,41.2692,41.227,41.2622,123600.0
2013-05-13 15:55:00,58.71,58.8,58.68,58.74,286600.0,41.2622,41.3254,41.2411,41.2833,286600.0
2013-05-14 09:30:00,58.9,59.3,58.61,59.25,211100.0,41.3957,41.6768,41.1919,41.6417,211100.0
2013-05-14 09:35:00,59.25,59.42,59.14,59.4,185100.0,41.6417,41.7612,41.5644,41.7471,185100.0
2013-05-14 09:40:00,59.39,59.43,59.07,59.38,254700.0,41.7401,41.7682,41.5152,41.7331,254700.0
2013-05-14 09:45:00,59.4,59.65,59.36,59.65,178600.0,41.7471,41.9228,41.719,41.9228,178600.0
2013-05-14 09:50:00,59.65,59.79,59.63,59.71,187300.0,41.9228,42.0212,41.9088,41.965,187300.0
2013-05-14 09:55:00,59.7,59.75,59.62,59.7,124400.0,41.958,41.9931,41.9017,41.958,124400.0
2013-05-14 10:00:00,59.73,59.8,59.69,59.7,159200.0,41.979,42.0282,41.9509,41.958,159200.0
2013-05-14 10:05:00,59.7,59.87,59.7,59.83,111700.0,41.958,42.0774,41.958,42.0493,111700.0
2013-05-14 10:10:00,59.82,59.9,59.73,59.89,84200.0,42.0423,42.0985,41.979,42.0915,84200.0
2013-05-14 10:15:00,59.89,59.91,59.77,59.81,116900.0,42.0915,42.1055,42.0072,42.0353,116900.0
2013-05-14 10:20:00,59.81,59.83,59.65,59.73,134300.0,42.0353,42.0493,41.9228,41.979,134300.0
2013-05-14 10:25:00,59.74,59.88,59.7,59.81,87400.0,41.9861,42.0845,41.958,42.0353,87400.0
2013-05-14 10:30:00,59.82,59.88,59.71,59.74,81700.0,42.0423,42.0845,41.965,41.9861,81700.0
2013-05-14 10:35:00,59.75,59.81,59.74,59.76,41500.0,41.9931,42.0353,41.9861,42.0001,41500.0
2013-05-14 10:40:00,59.75,59.81,59.64,59.81,80000.0,41.9931,42.0353,41.9158,42.0353,80000.0
2013-05-14 10:45:00,59.81,59.86,59.77,59.81,56300.0,42.0353,42.0704,42.0072,42.0353,56300.0
2013-05-14 10:50:00,59.81,59.82,59.77,59.8,23000.0,42.0353,42.0423,42.0072,42.0282,23000.0
2013-05-14 10:55:00,59.8,59.83,59.76,59.82,33300.0,42.0282,42.0493,42.0001,42.0423,33300.0
2013-05-14 11:00:00,59.82,59.82,59.78,59.79,36700.0,42.0423,42.0423,42.0142,42.0212,36700.0
2013-05-14 11:05:00,59.8,59.82,59.75,59.79,58800.0,42.0282,42.0423,41.9931,42.0212,58800.0
2013-05-14 11:10:00,59.79,59.88,59.78,59.83,73500.0,42.0212,42.0845,42.0142,42.0493,73500.0
2013-05-14 11:15:00,59.84,59.88,59.82,59.86,38100.0,42.0563,42.0845,42.0423,42.0704,38100.0
2013-05-14 11:20:00,59.86,59.9,59.84,59.84,47900.0,42.0704,42.0985,42.0563,42.0563,47900.0
2013-05-14 11:25:00,59.84,59.85,59.79,59.84,60800.0,42.0563,42.0634,42.0212,42.0563,60800.0
2013-05-14 11:30:00,59.83,59.92,59.83,59.9,48900.0,42.0493,42.1126,42.0493,42.0985,48900.0
2013-05-14 11:35:00,59.9,59.92,59.87,59.91,46400.0,42.0985,42.1126,42.0774,42.1055,46400.0
2013-05-14 11:40:00,59.91,59.93,59.88,59.92,56600.0,42.1055,42.1196,42.0845,42.1126,56600.0
2013-05-14 11:45:00,59.93,59.97,59.85,59.94,140400.0,42.1196,42.1477,42.0634,42.1266,140400.0
2013-05-14 11:50:00,59.94,59.94,59.81,59.81,56000.0,42.1266,42.1266,42.0353,42.0353,56000.0
2013-05-14 11:55:00,59.83,59.85,59.76,59.78,51400.0,42.0493,42.0634,42.0001,42.0142,51400.0
2013-05-14 12:00:00,59.78,59.86,59.76,59.85,35100.0,42.0142,42.0704,42.0001,42.0634,35100.0
2013-05-14 12:05:00,59.85,59.85,59.77,59.8,36700.0,42.0634,42.0634,42.0072,42.0282,36700.0
2013-05-14 12:10:00,59.8,59.85,59.79,59.83,15800.0,42.0282,42.0634,42.0212,42.0493,15800.0
2013-05-14 12:15:00,59.83,59.91,59.83,59.89,26100.0,42.0493,42.1055,42.0493,42.0915,26100.0
2013-05-14 12:20:00,59.89,59.89,59.84,59.87,19900.0,42.0915,42.0915,42.0563,42.0774,19900.0
2013-05-14 12:25:00,59.87,59.87,59.77,59.77,38800.0,42.0774,42.0774,42.0072,42.0072,38800.0
2013-05-14 12:30:00,59.79,59.8,59.76,59.76,19900.0,42.0212,42.0282,42.0001,42.0001,19900.0
2013-05-14 12:35:00,59.76,59.8,59.75,59.8,17800.0,42.0001,42.0282,41.9931,42.0282,17800.0
2013-05-14 12:40:00,59.81,59.85,59.78,59.85,25200.0,42.0353,42.0634,42.0142,42.0634,25200.0
2013-05-14 12:45:00,59.84,59.84,59.8,59.81,20000.0,42.0563,42.0563,42.0282,42.0353,20000.0
2013-05-14 12:50:00,59.81,59.83,59.78,59.79,17200.0,42.0353,42.0493,42.0142,42.0212,17200.0
2013-05-14 12:55:00,59.8,59.83,59.76,59.79,39500.0,42.0282,42.0493,42.0001,42.0212,39500.0
2013-05-14 13:00:00,59.79,59.8,59.74,59.79,62600.0,42.0212,42.0282,41.9861,42.0212,62600.0
2013-05-14 13:05:00,59.8,59.82,59.77,59.8,18000.0,42.0282,42.0423,42.0072,42.0282,18000.0
2013-05-14 13:10:00,59.8,59.8,59.74,59.76,20000.0,42.0282,42.0282,41.9861,42.0001,20000.0
2013-05-14 13:15:00,59.77,59.79,59.75,59.79,29200.0,42.0072,42.0212,41.9931,42.0212,29200.0
2013-05-14 13:20:00,59.79,59.8,59.75,59.76,32900.0,42.0212,42.0282,41.9931,42.0001,32900.0
2013-05-14 13:25:00,59.75,59.78,59.74,59.76,60200.0,41.9931,42.0142,41.9861,42.0001,60200.0
2013-05-14 13:30:00,59.76,59.77,59.72,59.75,37900.0,42.0001,42.0072,41.972,41.9931,37900.0
2013-05-14 13:35:00,59.75,59.76,59.73,59.76,26500.0,41.9931,42.0001,41.979,42.0001,26500.0
2013-05-14 13:40:00,59.74,59.74,59.65,59.71,43500.0,41.9861,41.9861,41.9228,41.965,43500.0
2013-05-14 13:45:00,59.71,59.74,59.7,59.72,23000.0,41.965,41.9861,41.958,41.972,23000.0
2013-05-14 13:50:00,59.71,59.75,59.7,59.71,23900.0,41.965,41.9931,41.958,41.965,23900.0
2013-05-14 13:55:00,59.71,59.71,59.59,59.64,31000.0,41.965,41.965,41.8806,41.9158,31000.0
2013-05-14 14:00:00,59.66,59.68,59.57,59.57,40100.0,41.9298,41.9439,41.8666,41.8666,40100.0
2013-05-14 14:05:00,59.59,59.66,59.56,59.56,25400.0,41.8806,41.9298,41.8596,41.8596,25400.0
2013-05-14 14:10:00,59.55,59.63,58.88,59.47,826500.0,41.8525,41.9088,41.3816,41.7963,826500.0
2013-05-14 14:15:00,59.45,59.64,59.38,59.51,225900.0,41.7823,41.9158,41.7331,41.8244,225900.0
2013-05-14 14:20:00,59.51,59.57,59.35,59.37,103400.0,41.8244,41.8666,41.712,41.726,103400.0
2013-05-14 14:25:00,59.37,59.42,59.31,59.4,100800.0,41.726,41.7612,41.6839,41.7471,100800.0
2013-05-14 14:30:00,59.4,59.45,59.36,59.44,84900.0,41.7471,41.7823,41.719,41.7752,84900.0
2013-05-14 14:35:00,59.42,59.46,59.39,59.44,57500.0,41.7612,41.7893,41.7401,41.7752,57500.0
2013-05-14 14:40:00,59.44,59.53,59.4,59.52,92100.0,41.7752,41.8385,41.7471,41.8314,92100.0
2013-05-14 14:45:00,59.53,59.58,59.51,59.57,40100.0,41.8385,41.8736,41.8244,41.8666,40100.0
2013-05-14 14:50:00,59.56,59.6,59.55,59.58,35600.0,41.8596,41.8877,41.8525,41.8736,35600.0
2013-05-14 14:55:00,59.59,59.59,59.48,59.52,75800.0,41.8806,41.8806,41.8033,41.8314,75800.0
2013-05-14 15:00:00,59.52,59.57,59.47,59.52,67700.0,41.8314,41.8666,41.7963,41.8314,67700.0
2013-05-14 15:05:00,59.52,59.56,59.51,59.54,38400.0,41.8314,41.8596,41.8244,41.8455,38400.0
2013-05-14 15:10:00,59.54,59.64,59.53,59.61,66700.0,41.8455,41.9158,41.8385,41.8947,66700.0
2013-05-14 15:15:00,59.62,59.67,59.59,59.66,47000.0,41.9017,41.9369,41.8806,41.9298,47000.0
2013-05-14 15:20:00,59.65,59.66,59.57,59.6,43100.0,41.9228,41.9298,41.8666,41.8877,43100.0
2013-05-14 15:25:00,59.6,59.62,59.49,59.5,40500.0,41.8877,41.9017,41.8104,41.8174,40500.0
2013-05-14 15:30:00,59.5,59.63,59.49,59.6,84500.0,41.8174,41.9088,41.8104,41.8877,84500.0
2013-05-14 15:35:00,59.61,59.69,59.61,59.69,46100.0,41.8947,41.9509,41.8947,41.9509,46100.0
2013-05-14 15:40:00,59.69,59.76,59.68,59.74,117700.0,41.9509,42.0001,41.9439,41.9861,117700.0
2013-05-14 15:45:00,59.73,59.78,59.71,59.76,117500.0,41.979,42.0142,41.965,42.0001,117500.0
2013-05-14 15:50:00,59.77,59.77,59.66,59.7,165900.0,42.0072,42.0072,41.9298,41.958,165900.0
2013-05-14 15:55:00,59.69,59.69,59.49,59.49,359400.0,41.9509,41.9509,41.8104,41.8104,359400.0
2013-05-15 09:30:00,59.29,59.3,59.01,59.23,119000.0,41.6698,41.6768,41.473,41.6276,119000.0
2013-05-15 09:35:00,59.27,59.43,59.25,59.3,100800.0,41.6557,41.7682,41.6417,41.6768,100800.0
2013-05-15 09:40:00,59.3,59.39,59.06,59.15,74700.0,41.6768,41.7401,41.5082,41.5714,74700.0
2013-05-15 09:45:00,59.15,59.22,59.07,59.11,46500.0,41.5714,41.6206,41.5152,41.5433,46500.0
2013-05-15 09:50:00,59.12,59.34,59.08,59.17,75100.0,41.5503,41.7049,41.5222,41.5855,75100.0
2013-05-15 09:55:00,59.15,59.42,59.15,59.27,59400.0,41.5714,41.7612,41.5714,41.6557,59400.0
2013-05-15 10:00:00,59.27,59.42,59.27,59.32,78500.0,41.6557,41.7612,41.6557,41.6909,78500.0
2013-05-15 10:05:00,59.32,59.5,59.3,59.4,91500.0,41.6909,41.8174,41.6768,41.7471,91500.0
2013-05-15 10:10:00,59.4,59.45,59.36,59.41,55500.0,41.7471,41.7823,41.719,41.7541,55500.0
2013-05-15 10:15:00,59.41,59.41,59.33,59.38,45200.0,41.7541,41.7541,41.6979,41.7331,45200.0
2013-05-15 10:20:00,59.37,59.42,59.26,59.28,63600.0,41.726,41.7612,41.6487,41.6628,63600.0
2013-05-15 10:25:00,59.27,59.36,59.23,59.31,37000.0,41.6557,41.719,41.6276,41.6839,37000.0
2013-05-15 10:30:00,59.29,59.37,59.29,59.36,44000.0,41.6698,41.726,41.6698,41.719,44000.0
2013-05-15 10:35:00,59.35,59.38,59.29,59.34,38000.0,41.712,41.7331,41.6698,41.7049,38000.0
2013-05-15 10:40:00,59.34,59.34,59.1,59.11,70800.0,41.7049,41.7049,41.5363,41.5433,70800.0
2013-05-15 10:45:00,59.13,59.2,59.13,59.2,44400.0,41.5574,41.6065,41.5574,41.6065,44400.0
2013-05-15 10:50:00,59.19,59.29,59.19,59.24,29600.0,41.5995,41.6698,41.5995,41.6347,29600.0
2013-05-15 10:55:00,59.24,59.27,59.15,59.27,53500.0,41.6347,41.6557,41.5714,41.6557,53500.0
2013-05-15 11:00:00,59.25,59.33,59.23,59.31,29400.0,41.6417,41.6979,41.6276,41.6839,29400.0
2013-05-15 11:05:00,59.32,59.34,59.21,59.22,35700.0,41.6909,41.7049,41.6136,41.6206,35700.0
2013-05-15 11:10:00,59.21,59.26,59.21,59.26,14300.0,41.6136,41.6487,41.6136,41.6487,14300.0
2013-05-15 11:15:00,59.27,59.35,59.26,59.34,92500.0,41.6557,41.712,41.6487,41.7049,92500.0
2013-05-15 11:20:00,59.33,59.36,59.3,59.34,33400.0,41.6979,41.719,41.6768,41.7049,33400.0
2013-05-15 11:25:00,59.33,59.36,59.3,59.34,24200.0,41.6979,41.719,41.6768,41.7049,24200.0
2013-05-15 11:30:00,59.35,59.35,59.3,59.33,22700.0,41.712,41.712,41.6768,41.6979,22700.0
2013-05-15 11:35:00,59.32,59.34,59.27,59.33,28800.0,41.6909,41.7049,41.6557,41.6979,28800.0
2013-05-15 11:40:00,59.32,59.34,59.29,59.32,22900.0,41.6909,41.7049,41.6698,41.6909,22900.0
2013-05-15 11:45:00,59.32,59.35,59.29,59.33,32700.0,41.6909,41.712,41.6698,41.6979,32700.0
2013-05-15 11:50:00,59.33,59.33,59.27,59.32,18700.0,41.6979,41.6979,41.6557,41.6909,18700.0
2013-05-15 11:55:00,59.32,59.35,59.27,59.32,38000.0,41.6909,41.712,41.6557,41.6909,38000.0
2013-05-15 12:00:00,59.32,59.33,59.3,59.32,41700.0,41.6909,41.6979,41.6768,41.6909,41700.0
2013-05-15 12:05:00,59.32,59.41,59.32,59.37,23400.0,41.6909,41.7541,41.6909,41.726,23400.0
2013-05-15 12:10:00,59.36,59.44,59.33,59.41,33200.0,41.719,41.7752,41.6979,41.7541,33200.0
2013-05-15 12:15:00,59.41,59.41,59.32,59.35,25600.0,41.7541,41.7541,41.6909,41.712,25600.0
2013-05-15 12:20:00,59.34,59.36,59.3,59.31,23700.0,41.7049,41.719,41.6768,41.6839,23700.0
2013-05-15 12:25:00,59.32,59.34,59.26,59.28,38900.0,41.6909,41.7049,41.6487,41.6628,38900.0
2013-05-15 12:30:00,59.29,59.36,59.28,59.34,25400.0,41.6698,41.719,41.6628,41.7049,25400.0
2013-05-15 12:35:00,59.33,59.39,59.32,59.38,17800.0,41.6979,41.7401,41.6909,41.7331,17800.0
2013-05-15 12:40:00,59.39,59.42,59.36,59.37,18400.0,41.7401,41.7612,41.719,41.726,18400.0
2013-05-15 12:45:00,59.37,59.38,59.34,59.37,12200.0,41.726,41.7331,41.7049,41.726,12200.0
2013-05-15 12:50:00,59.38,59.39,59.33,59.36,30800.0,41.7331,41.7401,41.6979,41.719,30800.0
2013-05-15 12:55:00,59.36,59.39,59.34,59.35,16600.0,41.719,41.7401,41.7049,41.712,16600.0
2013-05-15 13:00:00,59.33,59.36,59.29,59.3,28700.0,41.6979,41.719,41.6698,41.6768,28700.0
2013-05-15 13:05:00,59.31,59.31,59.25,59.25,12300.0,41.6839,41.6839,41.6417,41.6417,12300.0
2013-05-15 13:10:00,59.24,59.25,59.23,59.24,17000.0,41.6347,41.6417,41.6276,41.6347,17000.0
2013-05-15 13:15:00,59.24,59.25,59.08,59.09,42200.0,41.6347,41.6417,41.5222,41.5292,42200.0
2013-05-15 13:20:00,59.1,59.12,58.91,58.93,85100.0,41.5363,41.5503,41.4027,41.4168,85100.0
2013-05-15 13:25:00,58.94,58.94,58.9,58.9,34600.0,41.4238,41.4238,41.3957,41.3957,34600.0
2013-05-15 13:30:00,58.9,59.05,58.9,59.02,83000.0,41.3957,41.5011,41.3957,41.48,83000.0
2013-05-15 13:35:00,59.03,59.13,59.03,59.09,24100.0,41.4871,41.5574,41.4871,41.5292,24100.0
2013-05-15 13:40:00,59.08,59.08,59.0,59.01,27200.0,41.5222,41.5222,41.466,41.473,27200.0
2013-05-15 13:45:00,59.01,59.03,58.96,58.98,43900.0,41.473,41.4871,41.4379,41.4519,43900.0
2013-05-15 13:50:00,58.98,59.06,58.98,59.06,25300.0,41.4519,41.5082,41.4519,41.5082,25300.0
2013-05-15 13:55:00,59.06,59.06,58.85,58.85,67100.0,41.5082,41.5082,41.3606,41.3606,67100.0
2013-05-15 14:00:00,58.84,58.89,58.77,58.82,62100.0,41.3535,41.3887,41.3043,41.3395,62100.0
2013-05-15 14:05:00,58.82,58.83,58.77,58.8,26300.0,41.3395,41.3465,41.3043,41.3254,26300.0
2013-05-15 14:10:00,58.79,58.89,58.78,58.87,24400.0,41.3184,41.3887,41.3114,41.3746,24400.0
2013-05-15 14:15:00,58.86,58.88,58.75,58.77,39400.0,41.3676,41.3816,41.2903,41.3043,39400.0
2013-05-15 14:20:00,58.77,58.77,58.51,58.52,120400.0,41.3043,41.3043,41.1216,41.1286,120400.0
2013-05-15 14:25:00,58.52,58.52,58.42,58.48,89400.0,41.1286,41.1286,41.0584,41.1005,89400.0
2013-05-15 14:30:00,58.48,58.59,58.47,58.53,61100.0,41.1005,41.1778,41.0935,41.1357,61100.0
2013-05-15 14:35:00,58.54,58.58,58.45,58.47,37300.0,41.1427,41.1708,41.0794,41.0935,37300.0
2013-05-15 14:40:00,58.46,58.53,58.36,58.36,74500.0,41.0865,41.1357,41.0162,41.0162,74500.0
2013-05-15 14:45:00,58.36,58.37,58.21,58.35,133100.0,41.0162,41.0232,40.9108,41.0092,133100.0
2013-05-15 14:50:00,58.35,58.37,58.22,58.26,127400.0,41.0092,41.0232,40.9178,40.9459,127400.0
2013-05-15 14:55:00,58.25,58.32,58.23,58.28,65000.0,40.9389,40.9881,40.9248,40.96,65000.0
2013-05-15 15:00:00,58.28,58.28,58.2,58.25,95700.0,40.96,40.96,40.9037,40.9389,95700.0
2013-05-15 15:05:00,58.25,58.4,58.24,58.4,103900.0,40.9389,41.0443,40.9318,41.0443,103900.0
2013-05-15 15:10:00,58.38,58.49,58.38,58.45,106200.0,41.0302,41.1076,41.0302,41.0794,106200.0
2013-05-15 15:15:00,58.44,58.44,58.2,58.22,137600.0,41.0724,41.0724,40.9037,40.9178,137600.0
2013-05-15 15:20:00,58.21,58.28,58.21,58.24,69900.0,40.9108,40.96,40.9108,40.9318,69900.0
2013-05-15 15:25:00,58.23,58.32,58.23,58.27,58000.0,40.9248,40.9881,40.9248,40.9529,58000.0
2013-05-15 15:30:00,58.28,58.35,58.27,58.34,59500.0,40.96,41.0092,40.9529,41.0021,59500.0
2013-05-15 15:35:00,58.35,58.39,58.35,58.38,65300.0,41.0092,41.0373,41.0092,41.0302,65300.0
2013-05-15 15:40:00,58.38,58.38,58.27,58.28,92000.0,41.0302,41.0302,40.9529,40.96,92000.0
2013-05-15 15:45:00,58.28,58.36,58.26,58.36,116500.0,40.96,41.0162,40.9459,41.0162,116500.0
2013-05-15 15:50:00,58.36,58.39,58.34,58.38,100600.0,41.0162,41.0373,41.0021,41.0302,100600.0
2013-05-15 15:55:00,58.39,58.43,58.36,58.42,176400.0,41.0373,41.0654,41.0162,41.0584,176400.0
2013-05-16 09:30:00,58.17,58.78,58.12,58.73,109800.0,40.8827,41.3114,40.8475,41.2762,109800.0
2013-05-16 09:35:00,58.71,58.78,58.48,58.49,96200.0,41.2622,41.3114,41.1005,41.1076,96200.0
2013-05-16 09:40:00,58.48,58.49,58.3,58.35,55600.0,41.1005,41.1076,40.974,41.0092,55600.0
2013-05-16 09:45:00,58.33,58.69,58.33,58.61,50400.0,40.9951,41.2481,40.9951,41.1919,50400.0
2013-05-16 09:50:00,58.59,58.63,58.53,58.56,34100.0,41.1778,41.2059,41.1357,41.1567,34100.0
2013-05-16 09:55:00,58.58,58.66,58.5,58.66,27400.0,41.1708,41.227,41.1146,41.227,27400.0
2013-05-16 10:00:00,58.64,58.7,58.56,58.61,106600.0,41.213,41.2551,41.1567,41.1919,106600.0
2013-05-16 10:05:00,58.58,58.6,58.33,58.41,61400.0,41.1708,41.1849,40.9951,41.0513,61400.0
2013-05-16 10:10:00,58.43,58.64,58.35,58.62,105900.0,41.0654,41.213,41.0092,41.1989,105900.0
2013-05-16 10:15:00,58.64,58.76,58.6,58.66,103000.0,41.213,41.2973,41.1849,41.227,103000.0
2013-05-16 10:20:00,58.66,58.88,58.63,58.84,64800.0,41.227,41.3816,41.2059,41.3535,64800.0
2013-05-16 10:25:00,58.85,58.94,58.78,58.78,52400.0,41.3606,41.4238,41.3114,41.3114,52400.0
2013-05-16 10:30:00,58.78,58.88,58.74,58.84,16900.0,41.3114,41.3816,41.2833,41.3535,16900.0
2013-05-16 10:35:00,58.85,59.07,58.85,58.96,51400.0,41.3606,41.5152,41.3606,41.4379,51400.0
2013-05-16 10:40:00,58.94,59.09,58.94,59.04,101000.0,41.4238,41.5292,41.4238,41.4941,101000.0
2013-05-16 10:45:00,59.04,59.12,58.99,59.12,50600.0,41.4941,41.5503,41.459,41.5503,50600.0
2013-05-16 10:50:00,59.1,59.1,58.95,59.05,60300.0,41.5363,41.5363,41.4308,41.5011,60300.0
2013-05-16 10:55:00,59.04,59.09,58.97,59.07,32600.0,41.4941,41.5292,41.4449,41.5152,32600.0
2013-05-16 11:00:00,59.07,59.1,59.02,59.09,26700.0,41.5152,41.5363,41.48,41.5292,26700.0
2013-05-16 11:05:00,59.07,59.11,58.99,59.0,55400.0,41.5152,41.5433,41.459,41.466,55400.0
2013-05-16 11:10:00,59.0,59.05,58.96,58.99,134200.0,41.466,41.5011,41.4379,41.459,134200.0
2013-05-16 11:15:00,58.99,59.02,58.84,58.85,60000.0,41.459,41.48,41.3535,41.3606,60000.0
2013-05-16 11:20:00,58.86,58.92,58.84,58.85,11600.0,41.3676,41.4098,41.3535,41.3606,11600.0
2013-05-16 11:25:00,58.87,58.92,58.86,58.9,12200.0,41.3746,41.4098,41.3676,41.3957,12200.0
2013-05-16 11:30:00,58.91,59.02,58.9,58.99,109900.0,41.4027,41.48,41.3957,41.459,109900.0
2013-05-16 11:35:00,58.99,59.0,58.91,58.93,41000.0,41.459,41.466,41.4027,41.4168,41000.0
2013-05-16 11:40:00,58.93,58.97,58.89,58.91,31200.0,41.4168,41.4449,41.3887,41.4027,31200.0
2013-05-16 11:45:00,58.92,58.95,58.89,58.95,15200.0,41.4098,41.4308,41.3887,41.4308,15200.0
2013-05-16 11:50:00,58.95,59.0,58.93,58.93,27000.0,41.4308,41.466,41.4168,41.4168,27000.0
2013-05-16 11:55:00,58.94,58.94,58.84,58.87,40300.0,41.4238,41.4238,41.3535,41.3746,40300.0
2013-05-16 12:00:00,58.86,58.91,58.78,58.8,56200.0,41.3676,41.4027,41.3114,41.3254,56200.0
2013-05-16 12:05:00,58.79,58.79,58.76,58.76,17500.0,41.3184,41.3184,41.2973,41.2973,17500.0
2013-05-16 12:10:00,58.76,58.8,58.76,58.77,19000.0,41.2973,41.3254,41.2973,41.3043,19000.0
2013-05-16 12:15:00,58.76,58.78,58.72,58.72,25100.0,41.2973,41.3114,41.2692,41.2692,25100.0
2013-05-16 12:20:00,58.73,58.76,58.61,58.62,47500.0,41.2762,41.2973,41.1919,41.1989,47500.0
2013-05-16 12:25:00,58.61,58.64,58.51,58.52,31100.0,41.1919,41.213,41.1216,41.1286,31100.0
2013-05-16 12:30:00,58.51,58.56,58.46,58.49,100300.0,41.1216,41.1567,41.0865,41.1076,100300.0
2013-05-16 12:35:00,58.48,58.58,58.46,58.56,142700.0,41.1005,41.1708,41.0865,41.1567,142700.0
2013-05-16 12:40:00,58.56,58.62,58.55,58.6,34400.0,41.1567,41.1989,41.1497,41.1849,34400.0
2013-05-16 12:45:00,58.6,58.6,58.56,58.58,19200.0,41.1849,41.1849,41.1567,41.1708,19200.0
2013-05-16 12:50:00,58.57,58.57,58.46,58.48,55400.0,41.1638,41.1638,41.0865,41.1005,55400.0
2013-05-16 12:55:00,58.49,58.53,58.47,58.48,14000.0,41.1076,41.1357,41.0935,41.1005,14000.0
2013-05-16 13:00:00,58.47,58.5,58.44,58.49,13500.0,41.0935,41.1146,41.0724,41.1076,13500.0
2013-05-16 13:05:00,58.49,58.52,58.49,58.52,35500.0,41.1076,41.1286,41.1076,41.1286,35500.0
2013-05-16 13:10:00,58.5,58.59,58.5,58.59,19500.0,41.1146,41.1778,41.1146,41.1778,19500.0
2013-05-16 13:15:00,58.59,58.67,58.58,58.67,25400.0,41.1778,41.2341,41.1708,41.2341,25400.0
2013-05-16 13:20:00,58.67,58.67,58.6,58.6,13300.0,41.2341,41.2341,41.1849,41.1849,13300.0
2013-05-16 13:25:00,58.6,58.6,58.57,58.58,19100.0,41.1849,41.1849,41.1638,41.1708,19100.0
2013-05-16 13:30:00,58.58,58.58,58.5,58.51,17600.0,41.1708,41.1708,41.1146,41.1216,17600.0
2013-05-16 13:35:00,58.51,58.58,58.48,58.58,18600.0,41.1216,41.1708,41.1005,41.1708,18600.0
2013-05-16 13:40:00,58.59,58.59,58.54,58.57,16300.0,41.1778,41.1778,41.1427,41.1638,16300.0
2013-05-16 13:45:00,58.56,58.59,58.53,58.56,21300.0,41.1567,41.1778,41.1357,41.1567,21300.0
2013-05-16 13:50:00,58.57,58.63,58.55,58.58,29400.0,41.1638,41.2059,41.1497,41.1708,29400.0
2013-05-16 13:55:00,58.59,58.67,58.59,58.62,36600.0,41.1778,41.2341,41.1778,41.1989,36600.0
2013-05-16 14:00:00,58.62,58.69,58.59,58.67,60100.0,41.1989,41.2481,41.1778,41.2341,60100.0
2013-05-16 14:05:00,58.68,58.7,58.62,58.65,53300.0,41.2411,41.2551,41.1989,41.22,53300.0
2013-05-16 14:10:00,58.64,58.78,58.62,58.77,58300.0,41.213,41.3114,41.1989,41.3043,58300.0
2013-05-16 14:15:00,58.77,58.77,58.68,58.68,23000.0,41.3043,41.3043,41.2411,41.2411,23000.0
2013-05-16 14:20:00,58.69,58.69,58.58,58.6,57500.0,41.2481,41.2481,41.1708,41.1849,57500.0
2013-05-16 14:25:00,58.61,58.63,58.58,58.62,43600.0,41.1919,41.2059,41.1708,41.1989,43600.0
2013-05-16 14:30:00,58.61,58.67,58.6,58.65,17700.0,41.1919,41.2341,41.1849,41.22,17700.0
2013-05-16 14:35:00,58.65,58.67,58.59,58.61,46100.0,41.22,41.2341,41.1778,41.1919,46100.0
2013-05-16 14:40:00,58.61,58.61,58.5,58.51,25700.0,41.1919,41.1919,41.1146,41.1216,25700.0
2013-05-16 14:45:00,58.51,58.51,58.45,58.47,18900.0,41.1216,41.1216,41.0794,41.0935,18900.0
2013-05-16 14:50:00,58.48,58.51,58.46,58.47,45600.0,41.1005,41.1216,41.0865,41.0935,45600.0
2013-05-16 14:55:00,58.48,58.51,58.38,58.4,68000.0,41.1005,41.1216,41.0302,41.0443,68000.0
2013-05-16 15:00:00,58.39,58.46,58.36,58.38,30200.0,41.0373,41.0865,41.0162,41.0302,30200.0
2013-05-16 15:05:00,58.39,58.39,58.32,58.34,34000.0,41.0373,41.0373,40.9881,41.0021,34000.0
2013-05-16 15:10:00,58.34,58.4,58.31,58.34,28200.0,41.0021,41.0443,40.981,41.0021,28200.0
2013-05-16 15:15:00,58.33,58.35,58.04,58.04,168800.0,40.9951,41.0092,40.7913,40.7913,168800.0
2013-05-16 15:20:00,58.05,58.14,58.05,58.13,65700.0,40.7983,40.8616,40.7983,40.8545,65700.0
2013-05-16 15:25:00,58.15,58.2,58.1,58.2,82200.0,40.8686,40.9037,40.8335,40.9037,82200.0
2013-05-16 15:30:00,58.19,58.23,58.16,58.17,39200.0,40.8967,40.9248,40.8756,40.8827,39200.0
2013-05-16 15:35:00,58.17,58.2,57.97,57.98,82400.0,40.8827,40.9037,40.7421,40.7491,82400.0
2013-05-16 15:40:00,57.98,58.02,57.93,58.01,65200.0,40.7491,40.7772,40.714,40.7702,65200.0
2013-05-16 15:45:00,58.0,58.01,57.92,57.97,71100.0,40.7632,40.7702,40.7069,40.7421,71100.0
2013-05-16 15:50:00,57.96,58.01,57.94,57.97,84600.0,40.7351,40.7702,40.721,40.7421,84600.0
2013-05-16 15:55:00,57.98,58.0,57.96,57.97,144600.0,40.7491,40.7632,40.7351,40.7421,144600.0
2013-05-17 09:30:00,58.26,58.52,58.24,58.41,63300.0,40.9459,41.1286,40.9318,41.0513,63300.0
2013-05-17 09:35:00,58.41,58.44,58.3,58.38,51900.0,41.0513,41.0724,40.974,41.0302,51900.0
2013-05-17 09:40:00,58.37,58.46,58.35,58.39,58400.0,41.0232,41.0865,41.0092,41.0373,58400.0
2013-05-17 09:45:00,58.4,58.52,58.4,58.5,71600.0,41.0443,41.1286,41.0443,41.1146,71600.0
2013-05-17 09:50:00,58.49,58.55,58.25,58.46,106300.0,41.1076,41.1497,40.9389,41.0865,106300.0
2013-05-17 09:55:00,58.5,58.6,58.44,58.47,114000.0,41.1146,41.1849,41.0724,41.0935,114000.0
2013-05-17 10:00:00,58.46,58.62,58.42,58.62,78500.0,41.0865,41.1989,41.0584,41.1989,78500.0
2013-05-17 10:05:00,58.6,58.75,58.6,58.69,218600.0,41.1849,41.2903,41.1849,41.2481,218600.0
2013-05-17 10:10:00,58.68,58.7,58.66,58.67,38300.0,41.2411,41.2551,41.227,41.2341,38300.0
2013-05-17 10:15:00,58.67,58.74,58.66,58.68,67100.0,41.2341,41.2833,41.227,41.2411,67100.0
2013-05-17 10:20:00,58.67,58.71,58.59,58.67,25300.0,41.2341,41.2622,41.1778,41.2341,25300.0
2013-05-17 10:25:00,58.68,58.72,58.62,58.67,20100.0,41.2411,41.2692,41.1989,41.2341,20100.0
2013-05-17 10:30:00,58.68,58.73,58.65,58.66,27400.0,41.2411,41.2762,41.22,41.227,27400.0
2013-05-17 10:35:00,58.67,58.68,58.59,58.65,37400.0,41.2341,41.2411,41.1778,41.22,37400.0
2013-05-17 10:40:00,58.65,58.72,58.61,58.71,55200.0,41.22,41.2692,41.1919,41.2622,55200.0
2013-05-17 10:45:00,58.72,58.72,58.66,58.69,53700.0,41.2692,41.2692,41.227,41.2481,53700.0
2013-05-17 10:50:00,58.7,58.71,58.5,58.51,32700.0,41.2551,41.2622,41.1146,41.1216,32700.0
2013-05-17 10:55:00,58.51,58.61,58.51,58.61,42800.0,41.1216,41.1919,41.1216,41.1919,42800.0
2013-05-17 11:00:00,58.61,58.66,58.58,58.63,75300.0,41.1919,41.227,41.1708,41.2059,75300.0
2013-05-17 11:05:00,58.63,58.66,58.6,58.63,40200.0,41.2059,41.227,41.1849,41.2059,40200.0
2013-05-17 11:10:00,58.63,58.65,58.54,58.65,42800.0,41.2059,41.22,41.1427,41.22,42800.0
2013-05-17 11:15:00,58.65,58.69,58.63,58.66,45500.0,41.22,41.2481,41.2059,41.227,45500.0
2013-05-17 11:20:00,58.67,58.71,58.63,58.67,63000.0,41.2341,41.2622,41.2059,41.2341,63000.0
2013-05-17 11:25:00,58.66,58.68,58.61,58.65,99000.0,41.227,41.2411,41.1919,41.22,99000.0
2013-05-17 11:30:00,58.65,58.66,58.6,58.62,30500.0,41.22,41.227,41.1849,41.1989,30500.0
2013-05-17 11:35:00,58.62,58.63,58.6,58.6,29300.0,41.1989,41.2059,41.1849,41.1849,29300.0
2013-05-17 11:40:00,58.6,58.6,58.48,58.52,66000.0,41.1849,41.1849,41.1005,41.1286,66000.0
2013-05-17 11:45:00,58.53,58.57,58.51,58.54,17100.0,41.1357,41.1638,41.1216,41.1427,17100.0
2013-05-17 11:50:00,58.54,58.6,58.51,58.55,36600.0,41.1427,41.1849,41.1216,41.1497,36600.0
2013-05-17 11:55:00,58.55,58.62,58.54,58.61,19800.0,41.1497,41.1989,41.1427,41.1919,19800.0
2013-05-17 12:00:00,58.61,58.61,58.55,58.58,19100.0,41.1919,41.1919,41.1497,41.1708,19100.0
2013-05-17 12:05:00,58.58,58.61,58.52,58.55,37100.0,41.1708,41.1919,41.1286,41.1497,37100.0
2013-05-17 12:10:00,58.56,58.62,58.56,58.57,13900.0,41.1567,41.1989,41.1567,41.1638,13900.0
2013-05-17 12:15:00,58.58,58.58,58.54,58.56,10300.0,41.1708,41.1708,41.1427,41.1567,10300.0
2013-05-17 12:20:00,58.56,58.56,58.44,58.44,87000.0,41.1567,41.1567,41.0724,41.0724,87000.0
2013-05-17 12:25:00,58.45,58.52,58.44,58.5,14100.0,41.0794,41.1286,41.0724,41.1146,14100.0
2013-05-17 12:30:00,58.5,58.55,58.48,58.55,13400.0,41.1146,41.1497,41.1005,41.1497,13400.0
2013-05-17 12:35:00,58.55,58.57,58.44,58.45,26500.0,41.1497,41.1638,41.0724,41.0794,26500.0
2013-05-17 12:40:00,58.44,58.49,58.43,58.48,24000.0,41.0724,41.1076,41.0654,41.1005,24000.0
2013-05-17 12:45:00,58.47,58.48,58.39,58.39,18100.0,41.0935,41.1005,41.0373,41.0373,18100.0
2013-05-17 12:50:00,58.39,58.41,58.31,58.39,31300.0,41.0373,41.0513,40.981,41.0373,31300.0
2013-05-17 12:55:00,58.39,58.45,58.38,58.45,13900.0,41.0373,41.0794,41.0302,41.0794,13900.0
2013-05-17 13:00:00,58.45,58.5,58.43,58.45,13800.0,41.0794,41.1146,41.0654,41.0794,13800.0
2013-05-17 13:05:00,58.46,58.47,58.38,58.42,15100.0,41.0865,41.0935,41.0302,41.0584,15100.0
2013-05-17 13:10:00,58.42,58.46,58.42,58.46,8300.0,41.0584,41.0865,41.0584,41.0865,8300.0
2013-05-17 13:15:00,58.46,58.49,58.43,58.44,16500.0,41.0865,41.1076,41.0654,41.0724,16500.0
2013-05-17 13:20:00,58.44,58.53,58.44,58.53,13900.0,41.0724,41.1357,41.0724,41.1357,13900.0
2013-05-17 13:25:00,58.52,58.59,58.52,58.58,34900.0,41.1286,41.1778,41.1286,41.1708,34900.0
2013-05-17 13:30:00,58.58,58.58,58.49,58.5,16600.0,41.1708,41.1708,41.1076,41.1146,16600.0
2013-05-17 13:35:00,58.5,58.61,58.48,58.61,81300.0,41.1146,41.1919,41.1005,41.1919,81300.0
2013-05-17 13:40:00,58.6,58.69,58.6,58.67,27800.0,41.1849,41.2481,41.1849,41.2341,27800.0
2013-05-17 13:45:00,58.66,58.68,58.63,58.68,18600.0,41.227,41.2411,41.2059,41.2411,18600.0
2013-05-17 13:50:00,58.69,58.73,58.68,58.69,38300.0,41.2481,41.2762,41.2411,41.2481,38300.0
2013-05-17 13:55:00,58.69,58.71,58.62,58.63,22300.0,41.2481,41.2622,41.1989,41.2059,22300.0
2013-05-17 14:00:00,58.64,58.66,58.63,58.63,16000.0,41.213,41.227,41.2059,41.2059,16000.0
2013-05-17 14:05:00,58.64,58.66,58.55,58.58,39600.0,41.213,41.227,41.1497,41.1708,39600.0
2013-05-17 14:10:00,58.59,58.62,58.57,58.59,26600.0,41.1778,41.1989,41.1638,41.1778,26600.0
2013-05-17 14:15:00,58.59,58.61,58.53,58.54,51300.0,41.1778,41.1919,41.1357,41.1427,51300.0
2013-05-17 14:20:00,58.54,58.54,58.47,58.5,28000.0,41.1427,41.1427,41.0935,41.1146,28000.0
2013-05-17 14:25:00,58.5,58.54,58.48,58.52,27900.0,41.1146,41.1427,41.1005,41.1286,27900.0
2013-05-17 14:30:00,58.52,58.56,58.52,58.55,28600.0,41.1286,41.1567,41.1286,41.1497,28600.0
2013-05-17 14:35:00,58.55,58.56,58.54,58.55,25700.0,41.1497,41.1567,41.1427,41.1497,25700.0
2013-05-17 14:40:00,58.56,58.56,58.53,58.54,28900.0,41.1567,41.1567,41.1357,41.1427,28900.0
2013-05-17 14:45:00,58.55,58.56,58.51,58.54,30300.0,41.1497,41.1567,41.1216,41.1427,30300.0
2013-05-17 14:50:00,58.54,58.56,58.51,58.53,32200.0,41.1427,41.1567,41.1216,41.1357,32200.0
2013-05-17 14:55:00,58.54,58.63,58.52,58.61,75000.0,41.1427,41.2059,41.1286,41.1919,75000.0
2013-05-17 15:00:00,58.61,58.63,58.59,58.6,92700.0,41.1919,41.2059,41.1778,41.1849,92700.0
2013-05-17 15:05:00,58.61,58.62,58.59,58.61,32200.0,41.1919,41.1989,41.1778,41.1919,32200.0
2013-05-17 15:10:00,58.61,58.62,58.54,58.57,53900.0,41.1919,41.1989,41.1427,41.1638,53900.0
2013-05-17 15:15:00,58.56,58.61,58.55,58.59,18400.0,41.1567,41.1919,41.1497,41.1778,18400.0
2013-05-17 15:20:00,58.59,58.67,58.58,58.66,54100.0,41.1778,41.2341,41.1708,41.227,54100.0
2013-05-17 15:25:00,58.66,58.69,58.63,58.69,65100.0,41.227,41.2481,41.2059,41.2481,65100.0
2013-05-17 15:30:00,58.7,58.71,58.65,58.68,66100.0,41.2551,41.2622,41.22,41.2411,66100.0
2013-05-17 15:35:00,58.68,58.73,58.68,58.71,66300.0,41.2411,41.2762,41.2411,41.2622,66300.0
2013-05-17 15:40:00,58.72,58.72,58.69,58.7,80000.0,41.2692,41.2692,41.2481,41.2551,80000.0
2013-05-17 15:45:00,58.68,58.71,58.64,58.69,105400.0,41.2411,41.2622,41.213,41.2481,105400.0
2013-05-17 15:50:00,58.69,58.69,58.62,58.64,76100.0,41.2481,41.2481,41.1989,41.213,76100.0
2013-05-17 15:55:00,58.64,58.66,58.61,58.65,203700.0,41.213,41.227,41.1919,41.22,203700.0
2013-05-20 09:30:00,58.71,58.84,58.59,58.7,99500.0,41.2622,41.3535,41.1778,41.2551,99500.0
2013-05-20 09:35:00,58.67,58.79,58.67,58.75,76100.0,41.2341,41.3184,41.2341,41.2903,76100.0
2013-05-20 09:40:00,58.78,58.87,58.74,58.86,163700.0,41.3114,41.3746,41.2833,41.3676,163700.0
2013-05-20 09:45:00,58.84,58.87,58.73,58.77,48800.0,41.3535,41.3746,41.2762,41.3043,48800.0
2013-05-20 09:50:00,58.75,58.83,58.71,58.83,24800.0,41.2903,41.3465,41.2622,41.3465,24800.0
2013-05-20 09:55:00,58.79,58.82,58.75,58.8,54800.0,41.3184,41.3395,41.2903,41.3254,54800.0
2013-05-20 10:00:00,58.8,58.82,58.75,58.75,58400.0,41.3254,41.3395,41.2903,41.2903,58400.0
2013-05-20 10:05:00,58.76,58.93,58.76,58.93,95800.0,41.2973,41.4168,41.2973,41.4168,95800.0
2013-05-20 10:10:00,58.93,58.94,58.85,58.89,54200.0,41.4168,41.4238,41.3606,41.3887,54200.0
2013-05-20 10:15:00,58.9,58.91,58.81,58.9,43100.0,41.3957,41.4027,41.3325,41.3957,43100.0
2013-05-20 10:20:00,58.88,58.92,58.87,58.91,23200.0,41.3816,41.4098,41.3746,41.4027,23200.0
2013-05-20 10:25:00,58.9,58.94,58.85,58.86,96600.0,41.3957,41.4238,41.3606,41.3676,96600.0
2013-05-20 10:30:00,58.86,58.9,58.83,58.87,35400.0,41.3676,41.3957,41.3465,41.3746,35400.0
2013-05-20 10:35:00,58.88,58.89,58.82,58.86,55800.0,41.3816,41.3887,41.3395,41.3676,55800.0
2013-05-20 10:40:00,58.85,58.88,58.81,58.85,28100.0,41.3606,41.3816,41.3325,41.3606,28100.0
2013-05-20 10:45:00,58.85,58.85,58.82,58.85,12800.0,41.3606,41.3606,41.3395,41.3606,12800.0
2013-05-20 10:50:00,58.84,58.86,58.74,58.74,56900.0,41.3535,41.3676,41.2833,41.2833,56900.0
2013-05-20 10:55:00,58.75,58.85,58.71,58.83,47600.0,41.2903,41.3606,41.2622,41.3465,47600.0
2013-05-20 11:00:00,58.83,58.86,58.79,58.84,43000.0,41.3465,41.3676,41.3184,41.3535,43000.0
2013-05-20 11:05:00,58.84,58.91,58.83,58.91,10100.0,41.3535,41.4027,41.3465,41.4027,10100.0
2013-05-20 11:10:00,58.91,58.96,58.91,58.94,55900.0,41.4027,41.4379,41.4027,41.4238,55900.0
2013-05-20 11:15:00,58.94,58.97,58.92,58.95,33900.0,41.4238,41.4449,41.4098,41.4308,33900.0
2013-05-20 11:20:00,58.95,58.96,58.89,58.94,13600.0,41.4308,41.4379,41.3887,41.4238,13600.0
2013-05-20 11:25:00,58.93,58.98,58.91,58.92,24600.0,41.4168,41.4519,41.4027,41.4098,24600.0
2013-05-20 11:30:00,58.93,58.97,58.92,58.95,15200.0,41.4168,41.4449,41.4098,41.4308,15200.0
2013-05-20 11:35:00,58.95,58.96,58.92,58.95,23100.0,41.4308,41.4379,41.4098,41.4308,23100.0
2013-05-20 11:40:00,58.96,58.96,58.91,58.94,36100.0,41.4379,41.4379,41.4027,41.4238,36100.0
2013-05-20 11:45:00,58.94,58.96,58.93,58.96,27400.0,41.4238,41.4379,41.4168,41.4379,27400.0
2013-05-20 11:50:00,58.95,58.97,58.93,58.97,31000.0,41.4308,41.4449,41.4168,41.4449,31000.0
2013-05-20 11:55:00,58.97,59.09,58.97,59.08,42800.0,41.4449,41.5292,41.4449,41.5222,42800.0
2013-05-20 12:00:00,59.08,59.2,59.07,59.2,30500.0,41.5222,41.6065,41.5152,41.6065,30500.0
2013-05-20 12:05:00,59.2,59.26,59.2,59.22,29000.0,41.6065,41.6487,41.6065,41.6206,29000.0
2013-05-20 12:10:00,59.22,59.25,59.21,59.24,36100.0,41.6206,41.6417,41.6136,41.6347,36100.0
2013-05-20 12:15:00,59.23,59.23,59.17,59.2,34300.0,41.6276,41.6276,41.5855,41.6065,34300.0
2013-05-20 12:20:00,59.2,59.21,59.18,59.2,74300.0,41.6065,41.6136,41.5925,41.6065,74300.0
2013-05-20 12:25:00,59.19,59.23,59.19,59.23,119800.0,41.5995,41.6276,41.5995,41.6276,119800.0
2013-05-20 12:30:00,59.23,59.23,59.18,59.19,54200.0,41.6276,41.6276,41.5925,41.5995,54200.0
2013-05-20 12:35:00,59.18,59.2,59.16,59.2,41600.0,41.5925,41.6065,41.5784,41.6065,41600.0
2013-05-20 12:40:00,59.2,59.2,59.18,59.19,29500.0,41.6065,41.6065,41.5925,41.5995,29500.0
2013-05-20 12:45:00,59.19,59.2,59.18,59.18,5700.0,41.5995,41.6065,41.5925,41.5925,5700.0
2013-05-20 12:50:00,59.2,59.2,59.17,59.18,20100.0,41.6065,41.6065,41.5855,41.5925,20100.0
2013-05-20 12:55:00,59.18,59.2,59.16,59.2,19300.0,41.5925,41.6065,41.5784,41.6065,19300.0
2013-05-20 13:00:00,59.19,59.2,59.07,59.09,87900.0,41.5995,41.6065,41.5152,41.5292,87900.0
2013-05-20 13:05:00,59.09,59.1,59.09,59.09,13900.0,41.5292,41.5363,41.5292,41.5292,13900.0
2013-05-20 13:10:00,59.09,59.1,59.08,59.1,14600.0,41.5292,41.5363,41.5222,41.5363,14600.0
2013-05-20 13:15:00,59.09,59.1,58.9,58.9,29400.0,41.5292,41.5363,41.3957,41.3957,29400.0
2013-05-20 13:20:00,58.9,58.91,58.86,58.86,27200.0,41.3957,41.4027,41.3676,41.3676,27200.0
2013-05-20 13:25:00,58.87,58.87,58.74,58.81,35300.0,41.3746,41.3746,41.2833,41.3325,35300.0
2013-05-20 13:30:00,58.81,58.93,58.8,58.93,22600.0,41.3325,41.4168,41.3254,41.4168,22600.0
2013-05-20 13:35:00,58.93,58.93,58.88,58.92,12200.0,41.4168,41.4168,41.3816,41.4098,12200.0
2013-05-20 13:40:00,58.91,58.92,58.83,58.85,15400.0,41.4027,41.4098,41.3465,41.3606,15400.0
2013-05-20 13:45:00,58.83,58.84,58.71,58.74,60300.0,41.3465,41.3535,41.2622,41.2833,60300.0
2013-05-20 13:50:00,58.76,58.87,58.74,58.87,38200.0,41.2973,41.3746,41.2833,41.3746,38200.0
2013-05-20 13:55:00,58.85,58.88,58.84,58.86,14100.0,41.3606,41.3816,41.3535,41.3676,14100.0
2013-05-20 14:00:00,58.87,58.87,58.72,58.72,20600.0,41.3746,41.3746,41.2692,41.2692,20600.0
2013-05-20 14:05:00,58.73,58.74,58.65,58.69,67700.0,41.2762,41.2833,41.22,41.2481,67700.0
2013-05-20 14:10:00,58.69,58.72,58.65,58.72,29000.0,41.2481,41.2692,41.22,41.2692,29000.0
2013-05-20 14:15:00,58.72,58.77,58.71,58.77,41500.0,41.2692,41.3043,41.2622,41.3043,41500.0
2013-05-20 14:20:00,58.79,58.9,58.79,58.86,22100.0,41.3184,41.3957,41.3184,41.3676,22100.0
2013-05-20 14:25:00,58.86,58.9,58.86,58.9,14400.0,41.3676,41.3957,41.3676,41.3957,14400.0
2013-05-20 14:30:00,58.9,58.93,58.87,58.9,36400.0,41.3957,41.4168,41.3746,41.3957,36400.0
2013-05-20 14:35:00,58.9,58.9,58.82,58.86,46400.0,41.3957,41.3957,41.3395,41.3676,46400.0
2013-05-20 14:40:00,58.87,58.94,58.86,58.93,22900.0,41.3746,41.4238,41.3676,41.4168,22900.0
2013-05-20 14:45:00,58.93,59.02,58.88,59.02,233200.0,41.4168,41.48,41.3816,41.48,233200.0
2013-05-20 14:50:00,59.02,59.07,59.02,59.03,36800.0,41.48,41.5152,41.48,41.4871,36800.0
2013-05-20 14:55:00,59.04,59.06,58.97,59.0,136800.0,41.4941,41.5082,41.4449,41.466,136800.0
2013-05-20 15:00:00,58.98,59.04,58.98,59.04,24900.0,41.4519,41.4941,41.4519,41.4941,24900.0
2013-05-20 15:05:00,59.03,59.08,59.0,59.06,50700.0,41.4871,41.5222,41.466,41.5082,50700.0
2013-05-20 15:10:00,59.05,59.14,59.05,59.13,57700.0,41.5011,41.5644,41.5011,41.5574,57700.0
2013-05-20 15:15:00,59.13,59.2,59.13,59.2,28600.0,41.5574,41.6065,41.5574,41.6065,28600.0
2013-05-20 15:20:00,59.18,59.2,59.13,59.18,39500.0,41.5925,41.6065,41.5574,41.5925,39500.0
2013-05-20 15:25:00,59.18,59.19,59.1,59.19,45100.0,41.5925,41.5995,41.5363,41.5995,45100.0
2013-05-20 15:30:00,59.19,59.21,59.11,59.14,171900.0,41.5995,41.6136,41.5433,41.5644,171900.0
2013-05-20 15:35:00,59.14,59.14,59.06,59.08,40500.0,41.5644,41.5644,41.5082,41.5222,40500.0
2013-05-20 15:40:00,59.08,59.19,59.08,59.12,59700.0,41.5222,41.5995,41.5222,41.5503,59700.0
2013-05-20 15:45:00,59.12,59.12,59.0,59.05,93200.0,41.5503,41.5503,41.466,41.5011,93200.0
2013-05-20 15:50:00,59.04,59.05,58.95,58.96,80700.0,41.4941,41.5011,41.4308,41.4379,80700.0
2013-05-20 15:55:00,58.95,58.95,58.89,58.94,220800.0,41.4308,41.4308,41.3887,41.4238,220800.0
2013-05-21 09:30:00,58.83,59.34,58.73,59.23,72400.0,41.3465,41.7049,41.2762,41.6276,72400.0
2013-05-21 09:35:00,59.23,59.5,59.2,59.28,84300.0,41.6276,41.8174,41.6065,41.6628,84300.0
2013-05-21 09:40:00,59.3,59.41,59.17,59.24,33400.0,41.6768,41.7541,41.5855,41.6347,33400.0
2013-05-21 09:45:00,59.18,59.25,59.14,59.21,67600.0,41.5925,41.6417,41.5644,41.6136,67600.0
2013-05-21 09:50:00,59.19,59.25,59.11,59.22,70800.0,41.5995,41.6417,41.5433,41.6206,70800.0
2013-05-21 09:55:00,59.22,59.4,59.2,59.3,61200.0,41.6206,41.7471,41.6065,41.6768,61200.0
2013-05-21 10:00:00,59.3,59.39,59.23,59.24,35400.0,41.6768,41.7401,41.6276,41.6347,35400.0
2013-05-21 10:05:00,59.24,59.3,59.19,59.26,45500.0,41.6347,41.6768,41.5995,41.6487,45500.0
2013-05-21 10:10:00,59.25,59.34,59.16,59.21,69400.0,41.6417,41.7049,41.5784,41.6136,69400.0
2013-05-21 10:15:00,59.22,59.26,59.11,59.26,66200.0,41.6206,41.6487,41.5433,41.6487,66200.0
2013-05-21 10:20:00,59.25,59.29,59.13,59.13,86500.0,41.6417,41.6698,41.5574,41.5574,86500.0
2013-05-21 10:25:00,59.14,59.19,59.13,59.16,40900.0,41.5644,41.5995,41.5574,41.5784,40900.0
2013-05-21 10:30:00,59.16,59.2,59.15,59.2,32400.0,41.5784,41.6065,41.5714,41.6065,32400.0
2013-05-21 10:35:00,59.19,59.2,59.11,59.16,82100.0,41.5995,41.6065,41.5433,41.5784,82100.0
2013-05-21 10:40:00,59.17,59.2,59.13,59.14,25300.0,41.5855,41.6065,41.5574,41.5644,25300.0
2013-05-21 10:45:00,59.15,59.19,59.08,59.18,142000.0,41.5714,41.5995,41.5222,41.5925,142000.0
2013-05-21 10:50:00,59.18,59.21,59.16,59.16,36200.0,41.5925,41.6136,41.5784,41.5784,36200.0
2013-05-21 10:55:00,59.15,59.33,59.15,59.33,67200.0,41.5714,41.6979,41.5714,41.6979,67200.0
2013-05-21 11:00:00,59.32,59.39,59.3,59.37,210300.0,41.6909,41.7401,41.6768,41.726,210300.0
2013-05-21 11:05:00,59.39,59.41,59.22,59.26,109700.0,41.7401,41.7541,41.6206,41.6487,109700.0
2013-05-21 11:10:00,59.23,59.23,59.1,59.15,95900.0,41.6276,41.6276,41.5363,41.5714,95900.0
2013-05-21 11:15:00,59.14,59.16,59.08,59.1,41200.0,41.5644,41.5784,41.5222,41.5363,41200.0
2013-05-21 11:20:00,59.09,59.19,59.08,59.12,27900.0,41.5292,41.5995,41.5222,41.5503,27900.0
2013-05-21 11:25:00,59.12,59.15,59.08,59.14,22100.0,41.5503,41.5714,41.5222,41.5644,22100.0
2013-05-21 11:30:00,59.15,59.23,59.15,59.23,30000.0,41.5714,41.6276,41.5714,41.6276,30000.0
2013-05-21 11:35:00,59.23,59.33,59.23,59.32,43800.0,41.6276,41.6979,41.6276,41.6909,43800.0
2013-05-21 11:40:00,59.33,59.44,59.31,59.44,65700.0,41.6979,41.7752,41.6839,41.7752,65700.0
2013-05-21 11:45:00,59.44,59.45,59.38,59.4,42100.0,41.7752,41.7823,41.7331,41.7471,42100.0
2013-05-21 11:50:00,59.41,59.47,59.41,59.47,25000.0,41.7541,41.7963,41.7541,41.7963,25000.0
2013-05-21 11:55:00,59.48,59.5,59.41,59.45,29100.0,41.8033,41.8174,41.7541,41.7823,29100.0
2013-05-21 12:00:00,59.46,59.5,59.45,59.48,23700.0,41.7893,41.8174,41.7823,41.8033,23700.0
2013-05-21 12:05:00,59.49,59.5,59.42,59.42,22200.0,41.8104,41.8174,41.7612,41.7612,22200.0
2013-05-21 12:10:00,59.42,59.47,59.42,59.47,29300.0,41.7612,41.7963,41.7612,41.7963,29300.0
2013-05-21 12:15:00,59.47,59.48,59.43,59.43,11000.0,41.7963,41.8033,41.7682,41.7682,11000.0
2013-05-21 12:20:00,59.42,59.47,59.42,59.43,16500.0,41.7612,41.7963,41.7612,41.7682,16500.0
2013-05-21 12:25:00,59.43,59.43,59.29,59.32,84300.0,41.7682,41.7682,41.6698,41.6909,84300.0
2013-05-21 12:30:00,59.33,59.33,59.13,59.2,228700.0,41.6979,41.6979,41.5574,41.6065,228700.0
2013-05-21 12:35:00,59.22,59.26,59.22,59.24,18900.0,41.6206,41.6487,41.6206,41.6347,18900.0
2013-05-21 12:40:00,59.23,59.32,59.23,59.32,12700.0,41.6276,41.6909,41.6276,41.6909,12700.0
2013-05-21 12:45:00,59.3,59.32,59.23,59.24,14500.0,41.6768,41.6909,41.6276,41.6347,14500.0
2013-05-21 12:50:00,59.25,59.27,59.24,59.26,10100.0,41.6417,41.6557,41.6347,41.6487,10100.0
2013-05-21 12:55:00,59.27,59.33,59.26,59.3,10900.0,41.6557,41.6979,41.6487,41.6768,10900.0
2013-05-21 13:00:00,59.3,59.32,59.29,59.29,25600.0,41.6768,41.6909,41.6698,41.6698,25600.0
2013-05-21 13:05:00,59.28,59.36,59.28,59.36,78700.0,41.6628,41.719,41.6628,41.719,78700.0
2013-05-21 13:10:00,59.35,59.37,59.28,59.28,43100.0,41.712,41.726,41.6628,41.6628,43100.0
2013-05-21 13:15:00,59.28,59.31,59.27,59.3,16600.0,41.6628,41.6839,41.6557,41.6768,16600.0
2013-05-21 13:20:00,59.3,59.34,59.29,59.34,32400.0,41.6768,41.7049,41.6698,41.7049,32400.0
2013-05-21 13:25:00,59.34,59.37,59.33,59.35,17500.0,41.7049,41.726,41.6979,41.712,17500.0
2013-05-21 13:30:00,59.35,59.37,59.33,59.37,20100.0,41.712,41.726,41.6979,41.726,20100.0
2013-05-21 13:35:00,59.36,59.37,59.34,59.35,13600.0,41.719,41.726,41.7049,41.712,13600.0
2013-05-21 13:40:00,59.35,59.41,59.35,59.37,39000.0,41.712,41.7541,41.712,41.726,39000.0
2013-05-21 13:45:00,59.37,59.38,59.35,59.35,11100.0,41.726,41.7331,41.712,41.712,11100.0
2013-05-21 13:50:00,59.36,59.4,59.36,59.37,15400.0,41.719,41.7471,41.719,41.726,15400.0
2013-05-21 13:55:00,59.37,59.42,59.37,59.37,20600.0,41.726,41.7612,41.726,41.726,20600.0
2013-05-21 14:00:00,59.36,59.42,59.36,59.42,13300.0,41.719,41.7612,41.719,41.7612,13300.0
2013-05-21 14:05:00,59.42,59.52,59.42,59.5,94100.0,41.7612,41.8314,41.7612,41.8174,94100.0
2013-05-21 14:10:00,59.5,59.57,59.48,59.56,83000.0,41.8174,41.8666,41.8033,41.8596,83000.0
2013-05-21 14:15:00,59.55,59.59,59.52,59.59,48100.0,41.8525,41.8806,41.8314,41.8806,48100.0
2013-05-21 14:20:00,59.58,59.65,59.56,59.63,70300.0,41.8736,41.9228,41.8596,41.9088,70300.0
2013-05-21 14:25:00,59.63,59.66,59.47,59.47,59100.0,41.9088,41.9298,41.7963,41.7963,59100.0
2013-05-21 14:30:00,59.47,59.5,59.43,59.5,49300.0,41.7963,41.8174,41.7682,41.8174,49300.0
2013-05-21 14:35:00,59.5,59.54,59.49,59.5,18600.0,41.8174,41.8455,41.8104,41.8174,18600.0
2013-05-21 14:40:00,59.5,59.58,59.49,59.56,41400.0,41.8174,41.8736,41.8104,41.8596,41400.0
2013-05-21 14:45:00,59.56,59.56,59.5,59.56,33600.0,41.8596,41.8596,41.8174,41.8596,33600.0
2013-05-21 14:50:00,59.56,59.56,59.52,59.54,27100.0,41.8596,41.8596,41.8314,41.8455,27100.0
2013-05-21 14:55:00,59.54,59.58,59.54,59.56,20800.0,41.8455,41.8736,41.8455,41.8596,20800.0
2013-05-21 15:00:00,59.57,59.6,59.56,59.6,20900.0,41.8666,41.8877,41.8596,41.8877,20900.0
2013-05-21 15:05:00,59.6,59.6,59.56,59.6,29800.0,41.8877,41.8877,41.8596,41.8877,29800.0
2013-05-21 15:10:00,59.6,59.62,59.53,59.55,44800.0,41.8877,41.9017,41.8385,41.8525,44800.0
2013-05-21 15:15:00,59.55,59.55,59.46,59.48,24200.0,41.8525,41.8525,41.7893,41.8033,24200.0
2013-05-21 15:20:00,59.47,59.51,59.47,59.51,36800.0,41.7963,41.8244,41.7963,41.8244,36800.0
2013-05-21 15:25:00,59.5,59.51,59.48,59.48,20300.0,41.8174,41.8244,41.8033,41.8033,20300.0
2013-05-21 15:30:00,59.48,59.56,59.48,59.56,23900.0,41.8033,41.8596,41.8033,41.8596,23900.0
2013-05-21 15:35:00,59.56,59.62,59.55,59.61,47500.0,41.8596,41.9017,41.8525,41.8947,47500.0
2013-05-21 15:40:00,59.61,59.62,59.52,59.52,50000.0,41.8947,41.9017,41.8314,41.8314,50000.0
2013-05-21 15:45:00,59.52,59.52,59.42,59.44,59800.0,41.8314,41.8314,41.7612,41.7752,59800.0
2013-05-21 15:50:00,59.44,59.45,59.41,59.44,80700.0,41.7752,41.7823,41.7541,41.7752,80700.0
2013-05-21 15:55:00,59.43,59.51,59.43,59.51,166600.0,41.7682,41.8244,41.7682,41.8244,166600.0
2013-05-22 09:30:00,59.55,59.61,59.41,59.47,87300.0,41.8525,41.8947,41.7541,41.7963,87300.0
2013-05-22 09:35:00,59.5,59.65,59.29,59.6,81100.0,41.8174,41.9228,41.6698,41.8877,81100.0
2013-05-22 09:40:00,59.63,59.79,59.59,59.78,65200.0,41.9088,42.0212,41.8806,42.0142,65200.0
2013-05-22 09:45:00,59.76,59.89,59.74,59.85,99100.0,42.0001,42.0915,41.9861,42.0634,99100.0
2013-05-22 09:50:00,59.87,59.91,59.81,59.9,104500.0,42.0774,42.1055,42.0353,42.0985,104500.0
2013-05-22 09:55:00,59.91,59.94,59.76,59.76,58200.0,42.1055,42.1266,42.0001,42.0001,58200.0
2013-05-22 10:00:00,59.77,59.99,59.74,59.98,91500.0,42.0072,42.1618,41.9861,42.1547,91500.0
2013-05-22 10:05:00,59.98,60.17,59.91,60.05,306300.0,42.1547,42.2883,42.1055,42.2039,306300.0
2013-05-22 10:10:00,60.05,60.41,60.0,60.3,253100.0,42.2039,42.457,42.1688,42.3796,253100.0
2013-05-22 10:15:00,60.32,60.35,60.15,60.28,158500.0,42.3937,42.4148,42.2742,42.3656,158500.0
2013-05-22 10:20:00,60.25,60.38,60.23,60.25,92700.0,42.3445,42.4359,42.3304,42.3445,92700.0
2013-05-22 10:25:00,60.24,60.41,60.18,60.39,88800.0,42.3375,42.457,42.2953,42.4429,88800.0
2013-05-22 10:30:00,60.37,60.42,60.11,60.16,114800.0,42.4288,42.464,42.2461,42.2813,114800.0
2013-05-22 10:35:00,60.15,60.15,59.8,59.89,84300.0,42.2742,42.2742,42.0282,42.0915,84300.0
2013-05-22 10:40:00,59.87,60.09,59.82,60.05,55600.0,42.0774,42.2321,42.0423,42.2039,55600.0
2013-05-22 10:45:00,60.04,60.05,59.89,59.97,48600.0,42.1969,42.2039,42.0915,42.1477,48600.0
2013-05-22 10:50:00,59.96,60.1,59.96,60.04,116300.0,42.1407,42.2391,42.1407,42.1969,116300.0
2013-05-22 10:55:00,60.05,60.14,59.99,60.07,64300.0,42.2039,42.2672,42.1618,42.218,64300.0
2013-05-22 11:00:00,60.05,60.17,60.02,60.14,30500.0,42.2039,42.2883,42.1829,42.2672,30500.0
2013-05-22 11:05:00,60.13,60.23,60.1,60.2,48700.0,42.2602,42.3304,42.2391,42.3094,48700.0
2013-05-22 11:10:00,60.2,60.3,60.17,60.27,49800.0,42.3094,42.3796,42.2883,42.3586,49800.0
2013-05-22 11:15:00,60.29,60.29,60.16,60.22,32400.0,42.3726,42.3726,42.2813,42.3234,32400.0
2013-05-22 11:20:00,60.21,60.42,60.21,60.41,72700.0,42.3164,42.464,42.3164,42.457,72700.0
2013-05-22 11:25:00,60.41,60.47,60.34,60.44,113200.0,42.457,42.4991,42.4078,42.478,113200.0
2013-05-22 11:30:00,60.44,60.47,60.26,60.32,82400.0,42.478,42.4991,42.3515,42.3937,82400.0
2013-05-22 11:35:00,60.32,60.4,60.3,60.36,37500.0,42.3937,42.4499,42.3796,42.4218,37500.0
2013-05-22 11:40:00,60.37,60.43,60.36,60.39,26100.0,42.4288,42.471,42.4218,42.4429,26100.0
2013-05-22 11:45:00,60.39,60.54,60.39,60.42,190900.0,42.4429,42.5483,42.4429,42.464,190900.0
2013-05-22 11:50:00,60.41,60.48,60.38,60.44,83300.0,42.457,42.5062,42.4359,42.478,83300.0
2013-05-22 11:55:00,60.45,60.47,60.37,60.42,45200.0,42.4851,42.4991,42.4288,42.464,45200.0
2013-05-22 12:00:00,60.41,60.42,60.38,60.41,37100.0,42.457,42.464,42.4359,42.457,37100.0
2013-05-22 12:05:00,60.41,60.46,60.37,60.45,20300.0,42.457,42.4921,42.4288,42.4851,20300.0
2013-05-22 12:10:00,60.45,60.46,60.35,60.42,51000.0,42.4851,42.4921,42.4148,42.464,51000.0
2013-05-22 12:15:00,60.42,60.43,60.36,60.37,29500.0,42.464,42.471,42.4218,42.4288,29500.0
2013-05-22 12:20:00,60.37,60.38,60.24,60.25,46200.0,42.4288,42.4359,42.3375,42.3445,46200.0
2013-05-22 12:25:00,60.24,60.25,60.13,60.17,47300.0,42.3375,42.3445,42.2602,42.2883,47300.0
2013-05-22 12:30:00,60.18,60.22,60.16,60.18,21900.0,42.2953,42.3234,42.2813,42.2953,21900.0
2013-05-22 12:35:00,60.18,60.25,60.14,60.25,23100.0,42.2953,42.3445,42.2672,42.3445,23100.0
2013-05-22 12:40:00,60.25,60.29,60.19,60.28,31500.0,42.3445,42.3726,42.3023,42.3656,31500.0
2013-05-22 12:45:00,60.28,60.35,60.27,60.27,32500.0,42.3656,42.4148,42.3586,42.3586,32500.0
2013-05-22 12:50:00,60.29,60.34,60.27,60.31,18300.0,42.3726,42.4078,42.3586,42.3867,18300.0
2013-05-22 12:55:00,60.31,60.39,60.31,60.37,29700.0,42.3867,42.4429,42.3867,42.4288,29700.0
2013-05-22 13:00:00,60.37,60.37,60.32,60.33,16800.0,42.4288,42.4288,42.3937,42.4007,16800.0
2013-05-22 13:05:00,60.35,60.38,60.31,60.33,43600.0,42.4148,42.4359,42.3867,42.4007,43600.0
2013-05-22 13:10:00,60.34,60.37,60.31,60.34,7800.0,42.4078,42.4288,42.3867,42.4078,7800.0
2013-05-22 13:15:00,60.34,60.34,60.2,60.22,34500.0,42.4078,42.4078,42.3094,42.3234,34500.0
2013-05-22 13:20:00,60.22,60.22,60.06,60.08,85600.0,42.3234,42.3234,42.211,42.225,85600.0
2013-05-22 13:25:00,60.08,60.08,59.97,59.98,80000.0,42.225,42.225,42.1477,42.1547,80000.0
2013-05-22 13:30:00,59.98,60.0,59.87,59.87,86300.0,42.1547,42.1688,42.0774,42.0774,86300.0
2013-05-22 13:35:00,59.82,59.92,59.76,59.77,72300.0,42.0423,42.1126,42.0001,42.0072,72300.0
2013-05-22 13:40:00,59.78,59.82,59.76,59.77,27900.0,42.0142,42.0423,42.0001,42.0072,27900.0
2013-05-22 13:45:00,59.76,59.8,59.7,59.76,55600.0,42.0001,42.0282,41.958,42.0001,55600.0
2013-05-22 13:50:00,59.76,59.83,59.7,59.72,35100.0,42.0001,42.0493,41.958,41.972,35100.0
2013-05-22 13:55:00,59.73,59.86,59.73,59.77,35100.0,41.979,42.0704,41.979,42.0072,35100.0
2013-05-22 14:00:00,59.77,59.94,59.58,59.59,100800.0,42.0072,42.1266,41.8736,41.8806,100800.0
2013-05-22 14:05:00,59.57,59.6,59.21,59.31,143600.0,41.8666,41.8877,41.6136,41.6839,143600.0
2013-05-22 14:10:00,59.31,59.31,58.9,59.0,132700.0,41.6839,41.6839,41.3957,41.466,132700.0
2013-05-22 14:15:00,58.98,58.98,58.9,58.92,108700.0,41.4519,41.4519,41.3957,41.4098,108700.0
2013-05-22 14:20:00,58.92,59.04,58.84,59.02,77900.0,41.4098,41.4941,41.3535,41.48,77900.0
2013-05-22 14:25:00,59.02,59.06,58.95,58.95,78800.0,41.48,41.5082,41.4308,41.4308,78800.0
2013-05-22 14:30:00,58.95,59.0,58.84,58.84,36600.0,41.4308,41.466,41.3535,41.3535,36600.0
2013-05-22 14:35:00,58.84,58.84,58.71,58.76,93500.0,41.3535,41.3535,41.2622,41.2973,93500.0
2013-05-22 14:40:00,58.79,58.79,58.58,58.63,72600.0,41.3184,41.3184,41.1708,41.2059,72600.0
2013-05-22 14:45:00,58.64,59.02,58.62,59.02,57100.0,41.213,41.48,41.1989,41.48,57100.0
2013-05-22 14:50:00,59.02,59.07,58.97,59.01,37400.0,41.48,41.5152,41.4449,41.473,37400.0
2013-05-22 14:55:00,58.99,59.08,58.98,59.0,34600.0,41.459,41.5222,41.4519,41.466,34600.0
2013-05-22 15:00:00,59.0,59.01,58.92,58.93,28400.0,41.466,41.473,41.4098,41.4168,28400.0
2013-05-22 15:05:00,58.93,58.95,58.76,58.79,36200.0,41.4168,41.4308,41.2973,41.3184,36200.0
2013-05-22 15:10:00,58.79,58.83,58.71,58.72,47800.0,41.3184,41.3465,41.2622,41.2692,47800.0
2013-05-22 15:15:00,58.72,58.74,58.63,58.67,41700.0,41.2692,41.2833,41.2059,41.2341,41700.0
2013-05-22 15:20:00,58.66,58.66,58.47,58.54,70400.0,41.227,41.227,41.0935,41.1427,70400.0
2013-05-22 15:25:00,58.54,58.56,58.3,58.31,104000.0,41.1427,41.1567,40.974,40.981,104000.0
2013-05-22 15:30:00,58.35,58.45,58.34,58.42,69100.0,41.0092,41.0794,41.0021,41.0584,69100.0
2013-05-22 15:35:00,58.41,58.5,58.38,58.4,89500.0,41.0513,41.1146,41.0302,41.0443,89500.0
2013-05-22 15:40:00,58.39,58.55,58.36,58.52,97300.0,41.0373,41.1497,41.0162,41.1286,97300.0
2013-05-22 15:45:00,58.52,58.55,58.41,58.41,203300.0,41.1286,41.1497,41.0513,41.0513,203300.0
2013-05-22 15:50:00,58.42,58.7,58.42,58.66,156200.0,41.0584,41.2551,41.0584,41.227,156200.0
2013-05-22 15:55:00,58.66,58.73,58.62,58.7,205800.0,41.227,41.2762,41.1989,41.2551,205800.0
2013-05-23 09:30:00,57.34,57.63,56.49,56.86,362700.0,40.2993,40.5031,39.7019,39.962,362700.0
2013-05-23 09:35:00,56.81,56.9,56.6,56.76,130300.0,39.9268,39.9901,39.7792,39.8917,130300.0
2013-05-23 09:40:00,56.76,57.03,56.75,57.02,208200.0,39.8917,40.0814,39.8847,40.0744,208200.0
2013-05-23 09:45:00,57.02,57.27,56.93,57.09,277600.0,40.0744,40.2501,40.0112,40.1236,277600.0
2013-05-23 09:50:00,57.08,57.08,56.8,56.9,274300.0,40.1166,40.1166,39.9198,39.9901,274300.0
2013-05-23 09:55:00,56.91,56.95,56.81,56.85,177400.0,39.9971,40.0252,39.9268,39.9549,177400.0
2013-05-23 10:00:00,56.84,57.65,56.8,57.63,320200.0,39.9479,40.5172,39.9198,40.5031,320200.0
2013-05-23 10:05:00,57.63,57.65,57.21,57.37,305700.0,40.5031,40.5172,40.208,40.3204,305700.0
2013-05-23 10:10:00,57.36,57.67,57.36,57.67,162500.0,40.3134,40.5312,40.3134,40.5312,162500.0
2013-05-23 10:15:00,57.66,57.75,57.46,57.6,151000.0,40.5242,40.5875,40.3837,40.482,151000.0
2013-05-23 10:20:00,57.62,57.78,57.55,57.78,74200.0,40.4961,40.6086,40.4469,40.6086,74200.0
2013-05-23 10:25:00,57.75,57.9,57.68,57.7,92700.0,40.5875,40.6929,40.5383,40.5523,92700.0
2013-05-23 10:30:00,57.7,57.72,57.61,57.61,35000.0,40.5523,40.5664,40.4891,40.4891,35000.0
2013-05-23 10:35:00,57.62,57.69,57.39,57.41,78700.0,40.4961,40.5453,40.3345,40.3485,78700.0
2013-05-23 10:40:00,57.38,57.4,57.15,57.3,81100.0,40.3274,40.3415,40.1658,40.2712,81100.0
2013-05-23 10:45:00,57.29,57.3,57.21,57.22,66600.0,40.2642,40.2712,40.208,40.215,66600.0
2013-05-23 10:50:00,57.23,57.32,57.23,57.28,58500.0,40.222,40.2853,40.222,40.2571,58500.0
2013-05-23 10:55:00,57.26,57.31,57.21,57.22,55100.0,40.2431,40.2782,40.208,40.215,55100.0
2013-05-23 11:00:00,57.24,57.34,57.23,57.33,126300.0,40.229,40.2993,40.222,40.2923,126300.0
2013-05-23 11:05:00,57.33,57.49,57.29,57.48,104000.0,40.2923,40.4047,40.2642,40.3977,104000.0
2013-05-23 11:10:00,57.49,57.74,57.48,57.68,106300.0,40.4047,40.5804,40.3977,40.5383,106300.0
2013-05-23 11:15:00,57.7,57.8,57.69,57.78,52100.0,40.5523,40.6226,40.5453,40.6086,52100.0
2013-05-23 11:20:00,57.79,57.82,57.72,57.78,42800.0,40.6156,40.6367,40.5664,40.6086,42800.0
2013-05-23 11:25:00,57.76,57.77,57.61,57.67,60700.0,40.5945,40.6015,40.4891,40.5312,60700.0
2013-05-23 11:30:00,57.66,57.69,57.63,57.65,32400.0,40.5242,40.5453,40.5031,40.5172,32400.0
2013-05-23 11:35:00,57.66,57.71,57.66,57.68,28500.0,40.5242,40.5594,40.5242,40.5383,28500.0
2013-05-23 11:40:00,57.68,57.69,57.5,57.56,43700.0,40.5383,40.5453,40.4118,40.4539,43700.0
2013-05-23 11:45:00,57.54,57.63,57.52,57.62,41700.0,40.4399,40.5031,40.4258,40.4961,41700.0
2013-05-23 11:50:00,57.63,57.69,57.63,57.63,37100.0,40.5031,40.5453,40.5031,40.5031,37100.0
2013-05-23 11:55:00,57.66,57.7,57.6,57.67,18100.0,40.5242,40.5523,40.482,40.5312,18100.0
2013-05-23 12:00:00,57.67,57.78,57.66,57.75,47100.0,40.5312,40.6086,40.5242,40.5875,47100.0
2013-05-23 12:05:00,57.76,57.93,57.76,57.88,122500.0,40.5945,40.714,40.5945,40.6788,122500.0
2013-05-23 12:10:00,57.88,57.98,57.88,57.97,46200.0,40.6788,40.7491,40.6788,40.7421,46200.0
2013-05-23 12:15:00,57.98,57.99,57.91,57.94,77600.0,40.7491,40.7561,40.6999,40.721,77600.0
2013-05-23 12:20:00,57.95,58.0,57.94,57.94,50200.0,40.728,40.7632,40.721,40.721,50200.0
2013-05-23 12:25:00,57.95,58.0,57.89,57.89,42900.0,40.728,40.7632,40.6859,40.6859,42900.0
2013-05-23 12:30:00,57.89,57.91,57.77,57.77,36800.0,40.6859,40.6999,40.6015,40.6015,36800.0
2013-05-23 12:35:00,57.77,57.79,57.67,57.69,59500.0,40.6015,40.6156,40.5312,40.5453,59500.0
2013-05-23 12:40:00,57.68,57.7,57.57,57.64,50300.0,40.5383,40.5523,40.461,40.5102,50300.0
2013-05-23 12:45:00,57.64,57.7,57.62,57.62,22600.0,40.5102,40.5523,40.4961,40.4961,22600.0
2013-05-23 12:50:00,57.62,57.69,57.55,57.69,48300.0,40.4961,40.5453,40.4469,40.5453,48300.0
2013-05-23 12:55:00,57.71,57.75,57.62,57.69,48300.0,40.5594,40.5875,40.4961,40.5453,48300.0
2013-05-23 13:00:00,57.69,57.73,57.64,57.67,49400.0,40.5453,40.5734,40.5102,40.5312,49400.0
2013-05-23 13:05:00,57.67,57.8,57.67,57.78,44000.0,40.5312,40.6226,40.5312,40.6086,44000.0
2013-05-23 13:10:00,57.76,57.78,57.72,57.74,43500.0,40.5945,40.6086,40.5664,40.5804,43500.0
2013-05-23 13:15:00,57.74,57.74,57.63,57.68,38300.0,40.5804,40.5804,40.5031,40.5383,38300.0
2013-05-23 13:20:00,57.68,57.75,57.63,57.68,45000.0,40.5383,40.5875,40.5031,40.5383,45000.0
2013-05-23 13:25:00,57.66,57.66,57.56,57.61,21700.0,40.5242,40.5242,40.4539,40.4891,21700.0
2013-05-23 13:30:00,57.6,57.64,57.51,57.6,39600.0,40.482,40.5102,40.4188,40.482,39600.0
2013-05-23 13:35:00,57.61,57.73,57.56,57.59,30900.0,40.4891,40.5734,40.4539,40.475,30900.0
2013-05-23 13:40:00,57.61,57.61,57.33,57.33,67100.0,40.4891,40.4891,40.2923,40.2923,67100.0
2013-05-23 13:45:00,57.35,57.47,57.35,57.45,61400.0,40.3063,40.3907,40.3063,40.3766,61400.0
2013-05-23 13:50:00,57.47,57.52,57.35,57.39,58300.0,40.3907,40.4258,40.3063,40.3345,58300.0
2013-05-23 13:55:00,57.39,57.6,57.38,57.6,42700.0,40.3345,40.482,40.3274,40.482,42700.0
2013-05-23 14:00:00,57.6,57.65,57.55,57.61,53000.0,40.482,40.5172,40.4469,40.4891,53000.0
2013-05-23 14:05:00,57.61,57.64,57.58,57.6,49700.0,40.4891,40.5102,40.468,40.482,49700.0
2013-05-23 14:10:00,57.61,57.67,57.59,57.63,48500.0,40.4891,40.5312,40.475,40.5031,48500.0
2013-05-23 14:15:00,57.64,57.71,57.64,57.66,32300.0,40.5102,40.5594,40.5102,40.5242,32300.0
2013-05-23 14:20:00,57.67,57.7,57.64,57.65,39800.0,40.5312,40.5523,40.5102,40.5172,39800.0
2013-05-23 14:25:00,57.66,57.67,57.58,57.59,47300.0,40.5242,40.5312,40.468,40.475,47300.0
2013-05-23 14:30:00,57.58,57.61,57.53,57.57,76600.0,40.468,40.4891,40.4329,40.461,76600.0
2013-05-23 14:35:00,57.57,57.68,57.57,57.66,41600.0,40.461,40.5383,40.461,40.5242,41600.0
2013-05-23 14:40:00,57.67,57.83,57.66,57.78,69700.0,40.5312,40.6437,40.5242,40.6086,69700.0
2013-05-23 14:45:00,57.78,57.88,57.77,57.86,63500.0,40.6086,40.6788,40.6015,40.6648,63500.0
2013-05-23 14:50:00,57.86,57.88,57.77,57.81,83100.0,40.6648,40.6788,40.6015,40.6296,83100.0
2013-05-23 14:55:00,57.81,57.87,57.75,57.82,82900.0,40.6296,40.6718,40.5875,40.6367,82900.0
2013-05-23 15:00:00,57.81,57.95,57.79,57.8,103300.0,40.6296,40.728,40.6156,40.6226,103300.0
2013-05-23 15:05:00,57.8,57.83,57.71,57.74,74400.0,40.6226,40.6437,40.5594,40.5804,74400.0
2013-05-23 15:10:00,57.73,57.82,57.7,57.78,60400.0,40.5734,40.6367,40.5523,40.6086,60400.0
2013-05-23 15:15:00,57.8,57.84,57.7,57.71,73500.0,40.6226,40.6507,40.5523,40.5594,73500.0
2013-05-23 15:20:00,57.7,57.74,57.68,57.68,51900.0,40.5523,40.5804,40.5383,40.5383,51900.0
2013-05-23 15:25:00,57.69,57.79,57.66,57.76,99000.0,40.5453,40.6156,40.5242,40.5945,99000.0
2013-05-23 15:30:00,57.76,57.9,57.76,57.9,119400.0,40.5945,40.6929,40.5945,40.6929,119400.0
2013-05-23 15:35:00,57.91,57.91,57.76,57.77,87400.0,40.6999,40.6999,40.5945,40.6015,87400.0
2013-05-23 15:40:00,57.78,57.79,57.71,57.73,66700.0,40.6086,40.6156,40.5594,40.5734,66700.0
2013-05-23 15:45:00,57.74,57.79,57.65,57.71,133600.0,40.5804,40.6156,40.5172,40.5594,133600.0
2013-05-23 15:50:00,57.72,57.79,57.69,57.77,127900.0,40.5664,40.6156,40.5453,40.6015,127900.0
2013-05-23 15:55:00,57.77,57.83,57.76,57.79,197500.0,40.6015,40.6437,40.5945,40.6156,197500.0
2013-05-24 09:30:00,57.5,57.5,57.06,57.41,65100.0,40.4118,40.4118,40.1025,40.3485,65100.0
2013-05-24 09:35:00,57.41,57.5,57.36,57.43,40200.0,40.3485,40.4118,40.3134,40.3626,40200.0
2013-05-24 09:40:00,57.42,57.46,57.36,57.42,52600.0,40.3555,40.3837,40.3134,40.3555,52600.0
2013-05-24 09:45:00,57.5,57.65,57.3,57.36,69300.0,40.4118,40.5172,40.2712,40.3134,69300.0
2013-05-24 09:50:00,57.37,57.37,57.12,57.36,92900.0,40.3204,40.3204,40.1447,40.3134,92900.0
2013-05-24 09:55:00,57.35,57.36,57.1,57.18,93300.0,40.3063,40.3134,40.1306,40.1869,93300.0
2013-05-24 10:00:00,57.16,57.16,56.92,57.05,89600.0,40.1728,40.1728,40.0041,40.0955,89600.0
2013-05-24 10:05:00,57.07,57.07,56.96,57.06,92200.0,40.1096,40.1096,40.0322,40.1025,92200.0
2013-05-24 10:10:00,57.05,57.09,56.97,57.0,62800.0,40.0955,40.1236,40.0393,40.0604,62800.0
2013-05-24 10:15:00,57.0,57.07,56.9,57.04,58500.0,40.0604,40.1096,39.9901,40.0885,58500.0
2013-05-24 10:20:00,57.04,57.05,56.9,56.96,83200.0,40.0885,40.0955,39.9901,40.0322,83200.0
2013-05-24 10:25:00,56.98,57.15,56.96,57.11,49900.0,40.0463,40.1658,40.0322,40.1377,49900.0
2013-05-24 10:30:00,57.12,57.22,57.08,57.19,66400.0,40.1447,40.215,40.1166,40.1939,66400.0
2013-05-24 10:35:00,57.17,57.22,57.15,57.18,35100.0,40.1798,40.215,40.1658,40.1869,35100.0
2013-05-24 10:40:00,57.18,57.19,57.04,57.06,77600.0,40.1869,40.1939,40.0885,40.1025,77600.0
2013-05-24 10:45:00,57.06,57.09,56.98,57.01,47000.0,40.1025,40.1236,40.0463,40.0674,47000.0
2013-05-24 10:50:00,56.99,57.17,56.98,57.17,131800.0,40.0533,40.1798,40.0463,40.1798,131800.0
2013-05-24 10:55:00,57.17,57.19,57.07,57.19,121500.0,40.1798,40.1939,40.1096,40.1939,121500.0
2013-05-24 11:00:00,57.18,57.2,57.06,57.15,23300.0,40.1869,40.2009,40.1025,40.1658,23300.0
2013-05-24 11:05:00,57.16,57.28,57.11,57.24,35800.0,40.1728,40.2571,40.1377,40.229,35800.0
2013-05-24 11:10:00,57.25,57.29,57.08,57.09,41900.0,40.2361,40.2642,40.1166,40.1236,41900.0
2013-05-24 11:15:00,57.07,57.1,57.0,57.05,29600.0,40.1096,40.1306,40.0604,40.0955,29600.0
2013-05-24 11:20:00,57.04,57.07,56.96,56.97,26400.0,40.0885,40.1096,40.0322,40.0393,26400.0
2013-05-24 11:25:00,56.97,57.02,56.96,56.96,41700.0,40.0393,40.0744,40.0322,40.0322,41700.0
2013-05-24 11:30:00,56.96,56.96,56.82,56.86,65200.0,40.0322,40.0322,39.9339,39.962,65200.0
2013-05-24 11:35:00,56.87,57.03,56.85,57.02,24400.0,39.969,40.0814,39.9549,40.0744,24400.0
2013-05-24 11:40:00,57.02,57.14,57.02,57.06,25100.0,40.0744,40.1588,40.0744,40.1025,25100.0
2013-05-24 11:45:00,57.05,57.05,56.95,56.98,72700.0,40.0955,40.0955,40.0252,40.0463,72700.0
2013-05-24 11:50:00,56.97,56.97,56.85,56.97,19500.0,40.0393,40.0393,39.9549,40.0393,19500.0
2013-05-24 11:55:00,56.97,57.0,56.95,57.0,17000.0,40.0393,40.0604,40.0252,40.0604,17000.0
2013-05-24 12:00:00,57.01,57.1,56.99,57.1,17900.0,40.0674,40.1306,40.0533,40.1306,17900.0
2013-05-24 12:05:00,57.06,57.18,57.04,57.16,22600.0,40.1025,40.1869,40.0885,40.1728,22600.0
2013-05-24 12:10:00,57.15,57.2,57.11,57.18,21800.0,40.1658,40.2009,40.1377,40.1869,21800.0
2013-05-24 12:15:00,57.18,57.25,57.18,57.23,14100.0,40.1869,40.2361,40.1869,40.222,14100.0
2013-05-24 12:20:00,57.23,57.24,57.17,57.18,9100.0,40.222,40.229,40.1798,40.1869,9100.0
2013-05-24 12:25:00,57.17,57.25,57.12,57.22,19800.0,40.1798,40.2361,40.1447,40.215,19800.0
2013-05-24 12:30:00,57.22,57.25,57.15,57.17,13700.0,40.215,40.2361,40.1658,40.1798,13700.0
2013-05-24 12:35:00,57.16,57.17,57.05,57.08,22700.0,40.1728,40.1798,40.0955,40.1166,22700.0
2013-05-24 12:40:00,57.08,57.1,57.05,57.08,14900.0,40.1166,40.1306,40.0955,40.1166,14900.0
2013-05-24 12:45:00,57.09,57.11,57.08,57.09,6500.0,40.1236,40.1377,40.1166,40.1236,6500.0
2013-05-24 12:50:00,57.1,57.14,57.09,57.12,27400.0,40.1306,40.1588,40.1236,40.1447,27400.0
2013-05-24 12:55:00,57.14,57.15,57.13,57.13,21900.0,40.1588,40.1658,40.1517,40.1517,21900.0
2013-05-24 13:00:00,57.14,57.26,57.14,57.25,33300.0,40.1588,40.2431,40.1588,40.2361,33300.0
2013-05-24 13:05:00,57.24,57.44,57.23,57.41,44200.0,40.229,40.3696,40.222,40.3485,44200.0
2013-05-24 13:10:00,57.4,57.4,57.33,57.36,29900.0,40.3415,40.3415,40.2923,40.3134,29900.0
2013-05-24 13:15:00,57.36,57.44,57.36,57.43,21200.0,40.3134,40.3696,40.3134,40.3626,21200.0
2013-05-24 13:20:00,57.43,57.48,57.43,57.47,23700.0,40.3626,40.3977,40.3626,40.3907,23700.0
2013-05-24 13:25:00,57.47,57.49,57.43,57.49,20000.0,40.3907,40.4047,40.3626,40.4047,20000.0
2013-05-24 13:30:00,57.49,57.5,57.45,57.48,18700.0,40.4047,40.4118,40.3766,40.3977,18700.0
2013-05-24 13:35:00,57.48,57.5,57.42,57.43,17300.0,40.3977,40.4118,40.3555,40.3626,17300.0
2013-05-24 13:40:00,57.42,57.46,57.38,57.46,13300.0,40.3555,40.3837,40.3274,40.3837,13300.0
2013-05-24 13:45:00,57.44,57.5,57.44,57.48,11000.0,40.3696,40.4118,40.3696,40.3977,11000.0
2013-05-24 13:50:00,57.48,57.5,57.45,57.47,10200.0,40.3977,40.4118,40.3766,40.3907,10200.0
2013-05-24 13:55:00,57.46,57.46,57.43,57.43,15100.0,40.3837,40.3837,40.3626,40.3626,15100.0
2013-05-24 14:00:00,57.42,57.45,57.41,57.43,19800.0,40.3555,40.3766,40.3485,40.3626,19800.0
2013-05-24 14:05:00,57.43,57.49,57.4,57.49,22900.0,40.3626,40.4047,40.3415,40.4047,22900.0
2013-05-24 14:10:00,57.49,57.56,57.47,57.55,25700.0,40.4047,40.4539,40.3907,40.4469,25700.0
2013-05-24 14:15:00,57.54,57.7,57.5,57.69,91900.0,40.4399,40.5523,40.4118,40.5453,91900.0
2013-05-24 14:20:00,57.68,57.69,57.57,57.57,15300.0,40.5383,40.5453,40.461,40.461,15300.0
2013-05-24 14:25:00,57.58,57.61,57.54,57.54,18700.0,40.468,40.4891,40.4399,40.4399,18700.0
2013-05-24 14:30:00,57.55,57.59,57.48,57.5,44000.0,40.4469,40.475,40.3977,40.4118,44000.0
2013-05-24 14:35:00,57.49,57.5,57.44,57.47,29600.0,40.4047,40.4118,40.3696,40.3907,29600.0
2013-05-24 14:40:00,57.48,57.57,57.48,57.57,28500.0,40.3977,40.461,40.3977,40.461,28500.0
2013-05-24 14:45:00,57.57,57.58,57.53,57.54,32900.0,40.461,40.468,40.4329,40.4399,32900.0
2013-05-24 14:50:00,57.55,57.57,57.53,57.56,23000.0,40.4469,40.461,40.4329,40.4539,23000.0
2013-05-24 14:55:00,57.55,57.55,57.43,57.47,38000.0,40.4469,40.4469,40.3626,40.3907,38000.0
2013-05-24 15:00:00,57.47,57.59,57.47,57.56,23100.0,40.3907,40.475,40.3907,40.4539,23100.0
2013-05-24 15:05:00,57.56,57.62,57.55,57.56,41200.0,40.4539,40.4961,40.4469,40.4539,41200.0
2013-05-24 15:10:00,57.56,57.56,57.54,57.55,35600.0,40.4539,40.4539,40.4399,40.4469,35600.0
2013-05-24 15:15:00,57.55,57.55,57.47,57.47,25500.0,40.4469,40.4469,40.3907,40.3907,25500.0
2013-05-24 15:20:00,57.47,57.51,57.46,57.47,28700.0,40.3907,40.4188,40.3837,40.3907,28700.0
2013-05-24 15:25:00,57.47,57.53,57.45,57.51,33500.0,40.3907,40.4329,40.3766,40.4188,33500.0
2013-05-24 15:30:00,57.51,57.54,57.51,57.53,23000.0,40.4188,40.4399,40.4188,40.4329,23000.0
2013-05-24 15:35:00,57.53,57.53,57.47,57.5,58800.0,40.4329,40.4329,40.3907,40.4118,58800.0
2013-05-24 15:40:00,57.5,57.56,57.5,57.51,56600.0,40.4118,40.4539,40.4118,40.4188,56600.0
2013-05-24 15:45:00,57.5,57.5,57.43,57.47,63700.0,40.4118,40.4118,40.3626,40.3907,63700.0
2013-05-24 15:50:00,57.47,57.5,57.44,57.48,85200.0,40.3907,40.4118,40.3696,40.3977,85200.0
2013-05-24 15:55:00,57.47,57.59,57.45,57.57,207000.0,40.3907,40.475,40.3766,40.461,207000.0
2013-05-28 09:30:00,58.5,58.8,58.41,58.56,179400.0,41.1146,41.3254,41.0513,41.1567,179400.0
2013-05-28 09:35:00,58.67,58.8,58.67,58.79,92900.0,41.2341,41.3254,41.2341,41.3184,92900.0
2013-05-28 09:40:00,58.8,59.23,58.8,59.16,137700.0,41.3254,41.6276,41.3254,41.5784,137700.0
2013-05-28 09:45:00,59.17,59.3,59.14,59.21,131800.0,41.5855,41.6768,41.5644,41.6136,131800.0
2013-05-28 09:50:00,59.22,59.22,59.05,59.19,103300.0,41.6206,41.6206,41.5011,41.5995,103300.0
2013-05-28 09:55:00,59.18,59.37,59.15,59.21,105600.0,41.5925,41.726,41.5714,41.6136,105600.0
2013-05-28 10:00:00,59.25,59.36,59.2,59.2,112900.0,41.6417,41.719,41.6065,41.6065,112900.0
2013-05-28 10:05:00,59.2,59.34,59.2,59.28,101200.0,41.6065,41.7049,41.6065,41.6628,101200.0
2013-05-28 10:10:00,59.3,59.35,59.2,59.33,86000.0,41.6768,41.712,41.6065,41.6979,86000.0
2013-05-28 10:15:00,59.34,59.39,59.33,59.34,79200.0,41.7049,41.7401,41.6979,41.7049,79200.0
2013-05-28 10:20:00,59.35,59.49,59.33,59.49,116200.0,41.712,41.8104,41.6979,41.8104,116200.0
2013-05-28 10:25:00,59.48,59.55,59.39,59.41,150400.0,41.8033,41.8525,41.7401,41.7541,150400.0
2013-05-28 10:30:00,59.4,59.57,59.39,59.54,163300.0,41.7471,41.8666,41.7401,41.8455,163300.0
2013-05-28 10:35:00,59.55,59.56,59.3,59.37,54800.0,41.8525,41.8596,41.6768,41.726,54800.0
2013-05-28 10:40:00,59.37,59.48,59.3,59.31,55700.0,41.726,41.8033,41.6768,41.6839,55700.0
2013-05-28 10:45:00,59.32,59.46,59.3,59.45,57600.0,41.6909,41.7893,41.6768,41.7823,57600.0
2013-05-28 10:50:00,59.45,59.48,59.41,59.45,52800.0,41.7823,41.8033,41.7541,41.7823,52800.0
2013-05-28 10:55:00,59.44,59.45,59.26,59.33,80500.0,41.7752,41.7823,41.6487,41.6979,80500.0
2013-05-28 11:00:00,59.34,59.37,59.19,59.23,159500.0,41.7049,41.726,41.5995,41.6276,159500.0
2013-05-28 11:05:00,59.23,59.28,59.23,59.25,62500.0,41.6276,41.6628,41.6276,41.6417,62500.0
2013-05-28 11:10:00,59.24,59.4,59.24,59.3,64500.0,41.6347,41.7471,41.6347,41.6768,64500.0
2013-05-28 11:15:00,59.3,59.37,59.24,59.25,77100.0,41.6768,41.726,41.6347,41.6417,77100.0
2013-05-28 11:20:00,59.25,59.32,59.23,59.29,85700.0,41.6417,41.6909,41.6276,41.6698,85700.0
2013-05-28 11:25:00,59.3,59.35,59.29,59.34,28400.0,41.6768,41.712,41.6698,41.7049,28400.0
2013-05-28 11:30:00,59.33,59.33,59.23,59.3,44900.0,41.6979,41.6979,41.6276,41.6768,44900.0
2013-05-28 11:35:00,59.29,59.34,59.22,59.32,33800.0,41.6698,41.7049,41.6206,41.6909,33800.0
2013-05-28 11:40:00,59.32,59.32,59.23,59.24,39900.0,41.6909,41.6909,41.6276,41.6347,39900.0
2013-05-28 11:45:00,59.24,59.26,59.1,59.12,95300.0,41.6347,41.6487,41.5363,41.5503,95300.0
2013-05-28 11:50:00,59.13,59.17,59.11,59.17,51600.0,41.5574,41.5855,41.5433,41.5855,51600.0
2013-05-28 11:55:00,59.17,59.17,58.96,58.96,62500.0,41.5855,41.5855,41.4379,41.4379,62500.0
2013-05-28 12:00:00,58.96,59.25,58.96,59.24,35100.0,41.4379,41.6417,41.4379,41.6347,35100.0
2013-05-28 12:05:00,59.25,59.29,59.22,59.29,37100.0,41.6417,41.6698,41.6206,41.6698,37100.0
2013-05-28 12:10:00,59.29,59.3,59.25,59.28,24000.0,41.6698,41.6768,41.6417,41.6628,24000.0
2013-05-28 12:15:00,59.27,59.3,59.25,59.28,56500.0,41.6557,41.6768,41.6417,41.6628,56500.0
2013-05-28 12:20:00,59.28,59.34,59.28,59.31,30700.0,41.6628,41.7049,41.6628,41.6839,30700.0
2013-05-28 12:25:00,59.31,59.32,59.24,59.26,28000.0,41.6839,41.6909,41.6347,41.6487,28000.0
2013-05-28 12:30:00,59.26,59.31,59.24,59.28,20600.0,41.6487,41.6839,41.6347,41.6628,20600.0
2013-05-28 12:35:00,59.29,59.34,59.29,59.34,15200.0,41.6698,41.7049,41.6698,41.7049,15200.0
2013-05-28 12:40:00,59.34,59.36,59.29,59.34,17400.0,41.7049,41.719,41.6698,41.7049,17400.0
2013-05-28 12:45:00,59.34,59.34,59.29,59.29,14100.0,41.7049,41.7049,41.6698,41.6698,14100.0
2013-05-28 12:50:00,59.28,59.3,59.25,59.26,18500.0,41.6628,41.6768,41.6417,41.6487,18500.0
2013-05-28 12:55:00,59.27,59.35,59.26,59.35,36800.0,41.6557,41.712,41.6487,41.712,36800.0
2013-05-28 13:00:00,59.34,59.42,59.32,59.38,38100.0,41.7049,41.7612,41.6909,41.7331,38100.0
2013-05-28 13:05:00,59.38,59.41,59.31,59.32,11200.0,41.7331,41.7541,41.6839,41.6909,11200.0
2013-05-28 13:10:00,59.33,59.35,59.29,59.35,17000.0,41.6979,41.712,41.6698,41.712,17000.0
2013-05-28 13:15:00,59.35,59.35,59.26,59.3,13900.0,41.712,41.712,41.6487,41.6768,13900.0
2013-05-28 13:20:00,59.3,59.32,59.21,59.25,19100.0,41.6768,41.6909,41.6136,41.6417,19100.0
2013-05-28 13:25:00,59.24,59.3,59.19,59.2,25900.0,41.6347,41.6768,41.5995,41.6065,25900.0
2013-05-28 13:30:00,59.2,59.2,59.07,59.12,24800.0,41.6065,41.6065,41.5152,41.5503,24800.0
2013-05-28 13:35:00,59.1,59.14,59.04,59.04,16600.0,41.5363,41.5644,41.4941,41.4941,16600.0
2013-05-28 13:40:00,59.03,59.09,58.95,58.98,34100.0,41.4871,41.5292,41.4308,41.4519,34100.0
2013-05-28 13:45:00,58.96,59.05,58.93,58.96,61100.0,41.4379,41.5011,41.4168,41.4379,61100.0
2013-05-28 13:50:00,58.96,58.97,58.81,58.82,72400.0,41.4379,41.4449,41.3325,41.3395,72400.0
2013-05-28 13:55:00,58.8,58.87,58.67,58.78,53800.0,41.3254,41.3746,41.2341,41.3114,53800.0
2013-05-28 14:00:00,58.78,58.82,58.7,58.8,31300.0,41.3114,41.3395,41.2551,41.3254,31300.0
2013-05-28 14:05:00,58.82,58.83,58.74,58.8,26400.0,41.3395,41.3465,41.2833,41.3254,26400.0
2013-05-28 14:10:00,58.78,58.78,58.63,58.67,26600.0,41.3114,41.3114,41.2059,41.2341,26600.0
2013-05-28 14:15:00,58.66,58.76,58.66,58.75,77700.0,41.227,41.2973,41.227,41.2903,77700.0
2013-05-28 14:20:00,58.75,58.78,58.68,58.73,28600.0,41.2903,41.3114,41.2411,41.2762,28600.0
2013-05-28 14:25:00,58.72,58.8,58.69,58.79,37200.0,41.2692,41.3254,41.2481,41.3184,37200.0
2013-05-28 14:30:00,58.78,58.82,58.7,58.72,19300.0,41.3114,41.3395,41.2551,41.2692,19300.0
2013-05-28 14:35:00,58.7,58.7,58.55,58.58,39800.0,41.2551,41.2551,41.1497,41.1708,39800.0
2013-05-28 14:40:00,58.58,58.74,58.58,58.69,25000.0,41.1708,41.2833,41.1708,41.2481,25000.0
2013-05-28 14:45:00,58.69,58.79,58.61,58.77,27900.0,41.2481,41.3184,41.1919,41.3043,27900.0
2013-05-28 14:50:00,58.78,58.86,58.77,58.82,25400.0,41.3114,41.3676,41.3043,41.3395,25400.0
2013-05-28 14:55:00,58.82,58.95,58.77,58.94,56100.0,41.3395,41.4308,41.3043,41.4238,56100.0
2013-05-28 15:00:00,58.94,58.94,58.86,58.86,60500.0,41.4238,41.4238,41.3676,41.3676,60500.0
2013-05-28 15:05:00,58.85,58.99,58.85,58.92,42500.0,41.3606,41.459,41.3606,41.4098,42500.0
2013-05-28 15:10:00,58.91,58.98,58.87,58.93,28400.0,41.4027,41.4519,41.3746,41.4168,28400.0
2013-05-28 15:15:00,58.95,59.01,58.9,58.92,45100.0,41.4308,41.473,41.3957,41.4098,45100.0
2013-05-28 15:20:00,58.91,58.94,58.81,58.82,37700.0,41.4027,41.4238,41.3325,41.3395,37700.0
2013-05-28 15:25:00,58.82,58.83,58.73,58.78,39500.0,41.3395,41.3465,41.2762,41.3114,39500.0
2013-05-28 15:30:00,58.79,58.97,58.79,58.97,38200.0,41.3184,41.4449,41.3184,41.4449,38200.0
2013-05-28 15:35:00,58.97,59.0,58.9,58.95,47300.0,41.4449,41.466,41.3957,41.4308,47300.0
2013-05-28 15:40:00,58.95,58.96,58.8,58.83,63800.0,41.4308,41.4379,41.3254,41.3465,63800.0
2013-05-28 15:45:00,58.83,58.89,58.8,58.86,77700.0,41.3465,41.3887,41.3254,41.3676,77700.0
2013-05-28 15:50:00,58.86,58.87,58.8,58.81,76700.0,41.3676,41.3746,41.3254,41.3325,76700.0
2013-05-28 15:55:00,58.81,58.82,58.76,58.77,197100.0,41.3325,41.3395,41.2973,41.3043,197100.0
2013-05-29 09:30:00,58.56,59.04,58.4,58.97,105000.0,41.1567,41.4941,41.0443,41.4449,105000.0
2013-05-29 09:35:00,58.99,59.0,58.7,58.7,118600.0,41.459,41.466,41.2551,41.2551,118600.0
2013-05-29 09:40:00,58.7,58.77,58.6,58.72,80500.0,41.2551,41.3043,41.1849,41.2692,80500.0
2013-05-29 09:45:00,58.71,58.84,58.68,58.76,55700.0,41.2622,41.3535,41.2411,41.2973,55700.0
2013-05-29 09:50:00,58.78,58.97,58.74,58.9,88300.0,41.3114,41.4449,41.2833,41.3957,88300.0
2013-05-29 09:55:00,58.91,59.18,58.9,58.91,111000.0,41.4027,41.5925,41.3957,41.4027,111000.0
2013-05-29 10:00:00,58.91,59.17,58.82,59.17,109800.0,41.4027,41.5855,41.3395,41.5855,109800.0
2013-05-29 10:05:00,59.16,59.17,59.0,59.06,73500.0,41.5784,41.5855,41.466,41.5082,73500.0
2013-05-29 10:10:00,59.06,59.31,59.03,59.3,131800.0,41.5082,41.6839,41.4871,41.6768,131800.0
2013-05-29 10:15:00,59.31,59.31,59.15,59.27,100800.0,41.6839,41.6839,41.5714,41.6557,100800.0
2013-05-29 10:20:00,59.27,59.38,59.23,59.23,124300.0,41.6557,41.7331,41.6276,41.6276,124300.0
2013-05-29 10:25:00,59.21,59.28,59.11,59.11,154900.0,41.6136,41.6628,41.5433,41.5433,154900.0
2013-05-29 10:30:00,59.11,59.12,58.85,58.89,74800.0,41.5433,41.5503,41.3606,41.3887,74800.0
2013-05-29 10:35:00,58.91,59.06,58.91,58.99,47700.0,41.4027,41.5082,41.4027,41.459,47700.0
2013-05-29 10:40:00,58.99,59.0,58.75,58.8,79100.0,41.459,41.466,41.2903,41.3254,79100.0
2013-05-29 10:45:00,58.78,58.87,58.71,58.71,85000.0,41.3114,41.3746,41.2622,41.2622,85000.0
2013-05-29 10:50:00,58.72,58.74,58.4,58.46,139900.0,41.2692,41.2833,41.0443,41.0865,139900.0
2013-05-29 10:55:00,58.45,58.45,58.22,58.3,109700.0,41.0794,41.0794,40.9178,40.974,109700.0
2013-05-29 11:00:00,58.3,58.36,58.22,58.28,65700.0,40.974,41.0162,40.9178,40.96,65700.0
2013-05-29 11:05:00,58.3,58.35,58.21,58.3,50400.0,40.974,41.0092,40.9108,40.974,50400.0
2013-05-29 11:10:00,58.28,58.61,58.28,58.52,79200.0,40.96,41.1919,40.96,41.1286,79200.0
2013-05-29 11:15:00,58.51,58.56,58.4,58.43,29400.0,41.1216,41.1567,41.0443,41.0654,29400.0
2013-05-29 11:20:00,58.45,58.57,58.38,58.57,53200.0,41.0794,41.1638,41.0302,41.1638,53200.0
2013-05-29 11:25:00,58.58,58.6,58.49,58.55,40900.0,41.1708,41.1849,41.1076,41.1497,40900.0
2013-05-29 11:30:00,58.55,58.77,58.55,58.69,63200.0,41.1497,41.3043,41.1497,41.2481,63200.0
2013-05-29 11:35:00,58.71,58.8,58.7,58.8,29900.0,41.2622,41.3254,41.2551,41.3254,29900.0
2013-05-29 11:40:00,58.8,58.83,58.73,58.83,82200.0,41.3254,41.3465,41.2762,41.3465,82200.0
2013-05-29 11:45:00,58.84,59.0,58.84,58.97,38000.0,41.3535,41.466,41.3535,41.4449,38000.0
2013-05-29 11:50:00,59.0,59.02,58.89,58.9,28100.0,41.466,41.48,41.3887,41.3957,28100.0
2013-05-29 11:55:00,58.91,59.03,58.9,59.0,23600.0,41.4027,41.4871,41.3957,41.466,23600.0
2013-05-29 12:00:00,59.0,59.05,59.0,59.03,28400.0,41.466,41.5011,41.466,41.4871,28400.0
2013-05-29 12:05:00,59.03,59.12,58.98,59.01,96200.0,41.4871,41.5503,41.4519,41.473,96200.0
2013-05-29 12:10:00,59.01,59.01,58.9,58.96,68300.0,41.473,41.473,41.3957,41.4379,68300.0
2013-05-29 12:15:00,58.96,59.03,58.93,59.01,35200.0,41.4379,41.4871,41.4168,41.473,35200.0
2013-05-29 12:20:00,59.03,59.07,59.01,59.07,42500.0,41.4871,41.5152,41.473,41.5152,42500.0
2013-05-29 12:25:00,59.06,59.09,58.96,59.0,42400.0,41.5082,41.5292,41.4379,41.466,42400.0
2013-05-29 12:30:00,59.0,59.06,59.0,59.01,29100.0,41.466,41.5082,41.466,41.473,29100.0
2013-05-29 12:35:00,59.0,59.02,58.97,59.0,23100.0,41.466,41.48,41.4449,41.466,23100.0
2013-05-29 12:40:00,59.0,59.05,59.0,59.04,16500.0,41.466,41.5011,41.466,41.4941,16500.0
2013-05-29 12:45:00,59.04,59.04,58.96,58.98,36800.0,41.4941,41.4941,41.4379,41.4519,36800.0
2013-05-29 12:50:00,58.97,59.02,58.95,58.95,56800.0,41.4449,41.48,41.4308,41.4308,56800.0
2013-05-29 12:55:00,58.96,58.98,58.9,58.9,23900.0,41.4379,41.4519,41.3957,41.3957,23900.0
2013-05-29 13:00:00,58.89,58.89,58.78,58.81,38800.0,41.3887,41.3887,41.3114,41.3325,38800.0
2013-05-29 13:05:00,58.79,58.85,58.73,58.74,31000.0,41.3184,41.3606,41.2762,41.2833,31000.0
2013-05-29 13:10:00,58.74,58.74,58.59,58.6,27200.0,41.2833,41.2833,41.1778,41.1849,27200.0
2013-05-29 13:15:00,58.6,58.67,58.55,58.63,24900.0,41.1849,41.2341,41.1497,41.2059,24900.0
2013-05-29 13:20:00,58.63,58.64,58.53,58.57,32900.0,41.2059,41.213,41.1357,41.1638,32900.0
2013-05-29 13:25:00,58.57,58.77,58.54,58.71,39400.0,41.1638,41.3043,41.1427,41.2622,39400.0
2013-05-29 13:30:00,58.72,58.77,58.71,58.77,10000.0,41.2692,41.3043,41.2622,41.3043,10000.0
2013-05-29 13:35:00,58.78,58.91,58.77,58.89,17900.0,41.3114,41.4027,41.3043,41.3887,17900.0
2013-05-29 13:40:00,58.9,58.9,58.82,58.85,14500.0,41.3957,41.3957,41.3395,41.3606,14500.0
2013-05-29 13:45:00,58.86,58.9,58.75,58.78,18300.0,41.3676,41.3957,41.2903,41.3114,18300.0
2013-05-29 13:50:00,58.77,58.87,58.77,58.84,17900.0,41.3043,41.3746,41.3043,41.3535,17900.0
2013-05-29 13:55:00,58.85,58.99,58.84,58.97,33800.0,41.3606,41.459,41.3535,41.4449,33800.0
2013-05-29 14:00:00,58.95,59.06,58.95,59.05,53000.0,41.4308,41.5082,41.4308,41.5011,53000.0
2013-05-29 14:05:00,59.07,59.1,59.01,59.02,52600.0,41.5152,41.5363,41.473,41.48,52600.0
2013-05-29 14:10:00,59.01,59.09,59.0,59.08,22100.0,41.473,41.5292,41.466,41.5222,22100.0
2013-05-29 14:15:00,59.09,59.16,59.09,59.15,75600.0,41.5292,41.5784,41.5292,41.5714,75600.0
2013-05-29 14:20:00,59.15,59.15,59.1,59.1,21300.0,41.5714,41.5714,41.5363,41.5363,21300.0
2013-05-29 14:25:00,59.1,59.1,58.99,59.0,49800.0,41.5363,41.5363,41.459,41.466,49800.0
2013-05-29 14:30:00,59.0,59.0,58.91,58.93,37400.0,41.466,41.466,41.4027,41.4168,37400.0
2013-05-29 14:35:00,58.93,59.0,58.93,58.99,30400.0,41.4168,41.466,41.4168,41.459,30400.0
2013-05-29 14:40:00,58.99,59.04,58.95,59.04,33200.0,41.459,41.4941,41.4308,41.4941,33200.0
2013-05-29 14:45:00,59.04,59.14,59.03,59.03,36600.0,41.4941,41.5644,41.4871,41.4871,36600.0
2013-05-29 14:50:00,59.04,59.06,58.99,59.04,25400.0,41.4941,41.5082,41.459,41.4941,25400.0
2013-05-29 14:55:00,59.05,59.09,58.91,58.91,48500.0,41.5011,41.5292,41.4027,41.4027,48500.0
2013-05-29 15:00:00,58.91,58.91,58.76,58.78,47200.0,41.4027,41.4027,41.2973,41.3114,47200.0
2013-05-29 15:05:00,58.8,58.86,58.76,58.81,29700.0,41.3254,41.3676,41.2973,41.3325,29700.0
2013-05-29 15:10:00,58.8,58.88,58.8,58.85,26500.0,41.3254,41.3816,41.3254,41.3606,26500.0
2013-05-29 15:15:00,58.85,58.87,58.8,58.83,26200.0,41.3606,41.3746,41.3254,41.3465,26200.0
2013-05-29 15:20:00,58.83,58.89,58.8,58.86,30000.0,41.3465,41.3887,41.3254,41.3676,30000.0
2013-05-29 15:25:00,58.87,58.93,58.85,58.91,31700.0,41.3746,41.4168,41.3606,41.4027,31700.0
2013-05-29 15:30:00,58.92,58.97,58.91,58.93,43100.0,41.4098,41.4449,41.4027,41.4168,43100.0
2013-05-29 15:35:00,58.93,58.95,58.9,58.95,24100.0,41.4168,41.4308,41.3957,41.4308,24100.0
2013-05-29 15:40:00,58.95,58.95,58.8,58.8,36300.0,41.4308,41.4308,41.3254,41.3254,36300.0
2013-05-29 15:45:00,58.8,58.82,58.74,58.75,64000.0,41.3254,41.3395,41.2833,41.2903,64000.0
2013-05-29 15:50:00,58.74,58.74,58.61,58.65,96900.0,41.2833,41.2833,41.1919,41.22,96900.0
2013-05-29 15:55:00,58.64,58.73,58.6,58.68,135300.0,41.213,41.2762,41.1849,41.2411,135300.0
2013-05-30 09:30:00,58.77,59.14,58.7,58.82,123900.0,41.3043,41.5644,41.2551,41.3395,123900.0
2013-05-30 09:35:00,58.84,58.91,58.63,58.66,80600.0,41.3535,41.4027,41.2059,41.227,80600.0
2013-05-30 09:40:00,58.66,59.07,58.65,59.07,46300.0,41.227,41.5152,41.22,41.5152,46300.0
2013-05-30 09:45:00,59.09,59.11,58.99,59.0,74300.0,41.5292,41.5433,41.459,41.466,74300.0
2013-05-30 09:50:00,58.98,59.1,58.93,59.09,40500.0,41.4519,41.5363,41.4168,41.5292,40500.0
2013-05-30 09:55:00,59.09,59.1,59.0,59.06,41900.0,41.5292,41.5363,41.466,41.5082,41900.0
2013-05-30 10:00:00,59.06,59.11,58.93,59.01,38600.0,41.5082,41.5433,41.4168,41.473,38600.0
2013-05-30 10:05:00,59.01,59.04,58.76,58.76,40900.0,41.473,41.4941,41.2973,41.2973,40900.0
2013-05-30 10:10:00,58.76,58.98,58.76,58.9,42300.0,41.2973,41.4519,41.2973,41.3957,42300.0
2013-05-30 10:15:00,58.91,59.09,58.91,59.05,110400.0,41.4027,41.5292,41.4027,41.5011,110400.0
2013-05-30 10:20:00,59.05,59.08,58.85,58.85,182200.0,41.5011,41.5222,41.3606,41.3606,182200.0
2013-05-30 10:25:00,58.85,58.99,58.84,58.91,83500.0,41.3606,41.459,41.3535,41.4027,83500.0
2013-05-30 10:30:00,58.93,59.08,58.93,59.06,35600.0,41.4168,41.5222,41.4168,41.5082,35600.0
2013-05-30 10:35:00,59.06,59.15,59.0,59.03,52500.0,41.5082,41.5714,41.466,41.4871,52500.0
2013-05-30 10:40:00,59.04,59.27,59.03,59.26,52300.0,41.4941,41.6557,41.4871,41.6487,52300.0
2013-05-30 10:45:00,59.27,59.35,59.23,59.27,64300.0,41.6557,41.712,41.6276,41.6557,64300.0
2013-05-30 10:50:00,59.28,59.38,59.2,59.34,48300.0,41.6628,41.7331,41.6065,41.7049,48300.0
2013-05-30 10:55:00,59.37,59.42,59.29,59.41,48200.0,41.726,41.7612,41.6698,41.7541,48200.0
2013-05-30 11:00:00,59.4,59.44,59.34,59.38,44500.0,41.7471,41.7752,41.7049,41.7331,44500.0
2013-05-30 11:05:00,59.35,59.35,59.22,59.23,57400.0,41.712,41.712,41.6206,41.6276,57400.0
2013-05-30 11:10:00,59.22,59.38,59.22,59.36,47000.0,41.6206,41.7331,41.6206,41.719,47000.0
2013-05-30 11:15:00,59.36,59.36,59.19,59.25,34800.0,41.719,41.719,41.5995,41.6417,34800.0
2013-05-30 11:20:00,59.24,59.31,59.21,59.28,32300.0,41.6347,41.6839,41.6136,41.6628,32300.0
2013-05-30 11:25:00,59.25,59.32,59.2,59.29,35900.0,41.6417,41.6909,41.6065,41.6698,35900.0
2013-05-30 11:30:00,59.29,59.41,59.29,59.41,25500.0,41.6698,41.7541,41.6698,41.7541,25500.0
2013-05-30 11:35:00,59.38,59.38,59.29,59.29,19100.0,41.7331,41.7331,41.6698,41.6698,19100.0
2013-05-30 11:40:00,59.29,59.31,59.27,59.29,20600.0,41.6698,41.6839,41.6557,41.6698,20600.0
2013-05-30 11:45:00,59.29,59.32,59.19,59.23,20600.0,41.6698,41.6909,41.5995,41.6276,20600.0
2013-05-30 11:50:00,59.24,59.31,59.23,59.3,23600.0,41.6347,41.6839,41.6276,41.6768,23600.0
2013-05-30 11:55:00,59.29,59.3,59.23,59.24,9400.0,41.6698,41.6768,41.6276,41.6347,9400.0
2013-05-30 12:00:00,59.24,59.26,59.13,59.13,20500.0,41.6347,41.6487,41.5574,41.5574,20500.0
2013-05-30 12:05:00,59.13,59.2,59.1,59.15,23400.0,41.5574,41.6065,41.5363,41.5714,23400.0
2013-05-30 12:10:00,59.14,59.14,59.07,59.11,14000.0,41.5644,41.5644,41.5152,41.5433,14000.0
2013-05-30 12:15:00,59.11,59.17,59.08,59.15,20100.0,41.5433,41.5855,41.5222,41.5714,20100.0
2013-05-30 12:20:00,59.17,59.21,59.1,59.1,19300.0,41.5855,41.6136,41.5363,41.5363,19300.0
2013-05-30 12:25:00,59.07,59.11,59.04,59.09,11700.0,41.5152,41.5433,41.4941,41.5292,11700.0
2013-05-30 12:30:00,59.08,59.1,59.06,59.07,20900.0,41.5222,41.5363,41.5082,41.5152,20900.0
2013-05-30 12:35:00,59.07,59.08,58.93,58.98,19500.0,41.5152,41.5222,41.4168,41.4519,19500.0
2013-05-30 12:40:00,58.98,58.99,58.94,58.96,37100.0,41.4519,41.459,41.4238,41.4379,37100.0
2013-05-30 12:45:00,58.96,59.02,58.95,58.99,21700.0,41.4379,41.48,41.4308,41.459,21700.0
2013-05-30 12:50:00,59.0,59.0,58.89,58.91,31900.0,41.466,41.466,41.3887,41.4027,31900.0
2013-05-30 12:55:00,58.92,58.97,58.92,58.96,7700.0,41.4098,41.4449,41.4098,41.4379,7700.0
2013-05-30 13:00:00,58.97,59.0,58.93,58.93,8000.0,41.4449,41.466,41.4168,41.4168,8000.0
2013-05-30 13:05:00,58.93,58.94,58.86,58.88,11400.0,41.4168,41.4238,41.3676,41.3816,11400.0
2013-05-30 13:10:00,58.86,58.86,58.78,58.82,15300.0,41.3676,41.3676,41.3114,41.3395,15300.0
2013-05-30 13:15:00,58.83,58.91,58.83,58.87,24200.0,41.3465,41.4027,41.3465,41.3746,24200.0
2013-05-30 13:20:00,58.85,58.91,58.83,58.91,22300.0,41.3606,41.4027,41.3465,41.4027,22300.0
2013-05-30 13:25:00,58.91,58.94,58.89,58.93,12600.0,41.4027,41.4238,41.3887,41.4168,12600.0
2013-05-30 13:30:00,58.91,58.99,58.9,58.97,10600.0,41.4027,41.459,41.3957,41.4449,10600.0
2013-05-30 13:35:00,58.96,59.01,58.92,59.01,8900.0,41.4379,41.473,41.4098,41.473,8900.0
2013-05-30 13:40:00,59.0,59.0,58.94,58.94,7300.0,41.466,41.466,41.4238,41.4238,7300.0
2013-05-30 13:45:00,58.95,58.95,58.89,58.89,4700.0,41.4308,41.4308,41.3887,41.3887,4700.0
2013-05-30 13:50:00,58.88,58.91,58.81,58.9,26700.0,41.3816,41.4027,41.3325,41.3957,26700.0
2013-05-30 13:55:00,58.89,58.89,58.84,58.85,12700.0,41.3887,41.3887,41.3535,41.3606,12700.0
2013-05-30 14:00:00,58.85,58.91,58.84,58.88,11800.0,41.3606,41.4027,41.3535,41.3816,11800.0
2013-05-30 14:05:00,58.88,58.88,58.82,58.83,13700.0,41.3816,41.3816,41.3395,41.3465,13700.0
2013-05-30 14:10:00,58.83,58.85,58.81,58.81,7900.0,41.3465,41.3606,41.3325,41.3325,7900.0
2013-05-30 14:15:00,58.81,58.84,58.81,58.82,11400.0,41.3325,41.3535,41.3325,41.3395,11400.0
2013-05-30 14:20:00,58.83,58.87,58.8,58.83,19500.0,41.3465,41.3746,41.3254,41.3465,19500.0
2013-05-30 14:25:00,58.82,58.84,58.8,58.84,25600.0,41.3395,41.3535,41.3254,41.3535,25600.0
2013-05-30 14:30:00,58.85,58.86,58.8,58.8,11100.0,41.3606,41.3676,41.3254,41.3254,11100.0
2013-05-30 14:35:00,58.81,58.84,58.75,58.84,50000.0,41.3325,41.3535,41.2903,41.3535,50000.0
2013-05-30 14:40:00,58.85,58.86,58.82,58.83,10200.0,41.3606,41.3676,41.3395,41.3465,10200.0
2013-05-30 14:45:00,58.84,58.84,58.8,58.83,10200.0,41.3535,41.3535,41.3254,41.3465,10200.0
2013-05-30 14:50:00,58.83,58.92,58.81,58.91,13800.0,41.3465,41.4098,41.3325,41.4027,13800.0
2013-05-30 14:55:00,58.91,58.91,58.79,58.8,11400.0,41.4027,41.4027,41.3184,41.3254,11400.0
2013-05-30 15:00:00,58.8,58.8,58.7,58.71,26500.0,41.3254,41.3254,41.2551,41.2622,26500.0
2013-05-30 15:05:00,58.72,58.81,58.7,58.81,22500.0,41.2692,41.3325,41.2551,41.3325,22500.0
2013-05-30 15:10:00,58.81,58.84,58.81,58.82,13900.0,41.3325,41.3535,41.3325,41.3395,13900.0
2013-05-30 15:15:00,58.82,58.94,58.82,58.92,32700.0,41.3395,41.4238,41.3395,41.4098,32700.0
2013-05-30 15:20:00,58.92,58.94,58.89,58.9,43800.0,41.4098,41.4238,41.3887,41.3957,43800.0
2013-05-30 15:25:00,58.91,58.95,58.9,58.91,39700.0,41.4027,41.4308,41.3957,41.4027,39700.0
2013-05-30 15:30:00,58.9,58.93,58.89,58.91,40400.0,41.3957,41.4168,41.3887,41.4027,40400.0
2013-05-30 15:35:00,58.9,58.96,58.89,58.95,64700.0,41.3957,41.4379,41.3887,41.4308,64700.0
2013-05-30 15:40:00,58.95,59.1,58.94,58.99,54000.0,41.4308,41.5363,41.4238,41.459,54000.0
2013-05-30 15:45:00,58.99,58.99,58.8,58.8,57300.0,41.459,41.459,41.3254,41.3254,57300.0
2013-05-30 15:50:00,58.8,58.81,58.73,58.77,81700.0,41.3254,41.3325,41.2762,41.3043,81700.0
2013-05-30 15:55:00,58.77,58.81,58.7,58.73,247800.0,41.3043,41.3325,41.2551,41.2762,247800.0
2013-05-31 09:30:00,58.81,58.88,58.63,58.84,61400.0,41.3325,41.3816,41.2059,41.3535,61400.0
2013-05-31 09:35:00,58.83,59.1,58.8,59.04,59500.0,41.3465,41.5363,41.3254,41.4941,59500.0
2013-05-31 09:40:00,59.04,59.35,58.97,59.29,143500.0,41.4941,41.712,41.4449,41.6698,143500.0
2013-05-31 09:45:00,59.3,59.32,58.98,59.22,71600.0,41.6768,41.6909,41.4519,41.6206,71600.0
2013-05-31 09:50:00,59.26,59.28,58.99,59.0,91500.0,41.6487,41.6628,41.459,41.466,91500.0
2013-05-31 09:55:00,59.02,59.02,58.77,58.88,49700.0,41.48,41.48,41.3043,41.3816,49700.0
2013-05-31 10:00:00,58.88,59.04,58.88,58.98,52800.0,41.3816,41.4941,41.3816,41.4519,52800.0
2013-05-31 10:05:00,58.99,58.99,58.66,58.66,36300.0,41.459,41.459,41.227,41.227,36300.0
2013-05-31 10:10:00,58.71,58.72,58.57,58.62,59000.0,41.2622,41.2692,41.1638,41.1989,59000.0
2013-05-31 10:15:00,58.63,58.75,58.55,58.7,80000.0,41.2059,41.2903,41.1497,41.2551,80000.0
2013-05-31 10:20:00,58.68,58.72,58.62,58.7,48200.0,41.2411,41.2692,41.1989,41.2551,48200.0
2013-05-31 10:25:00,58.71,58.82,58.65,58.76,42600.0,41.2622,41.3395,41.22,41.2973,42600.0
2013-05-31 10:30:00,58.76,58.81,58.71,58.73,128300.0,41.2973,41.3325,41.2622,41.2762,128300.0
2013-05-31 10:35:00,58.74,58.74,58.61,58.62,58300.0,41.2833,41.2833,41.1919,41.1989,58300.0
2013-05-31 10:40:00,58.61,58.67,58.6,58.64,33800.0,41.1919,41.2341,41.1849,41.213,33800.0
2013-05-31 10:45:00,58.67,58.7,58.55,58.56,38000.0,41.2341,41.2551,41.1497,41.1567,38000.0
2013-05-31 10:50:00,58.56,58.57,58.46,58.5,57100.0,41.1567,41.1638,41.0865,41.1146,57100.0
2013-05-31 10:55:00,58.5,58.54,58.48,58.52,34200.0,41.1146,41.1427,41.1005,41.1286,34200.0
2013-05-31 11:00:00,58.55,58.6,58.52,58.57,28200.0,41.1497,41.1849,41.1286,41.1638,28200.0
2013-05-31 11:05:00,58.59,58.69,58.55,58.68,53100.0,41.1778,41.2481,41.1497,41.2411,53100.0
2013-05-31 11:10:00,58.69,58.7,58.55,58.56,75300.0,41.2481,41.2551,41.1497,41.1567,75300.0
2013-05-31 11:15:00,58.56,58.65,58.55,58.65,48100.0,41.1567,41.22,41.1497,41.22,48100.0
2013-05-31 11:20:00,58.64,58.67,58.59,58.61,53900.0,41.213,41.2341,41.1778,41.1919,53900.0
2013-05-31 11:25:00,58.62,58.72,58.6,58.66,35200.0,41.1989,41.2692,41.1849,41.227,35200.0
2013-05-31 11:30:00,58.66,58.8,58.66,58.77,23800.0,41.227,41.3254,41.227,41.3043,23800.0
2013-05-31 11:35:00,58.76,58.78,58.73,58.78,25900.0,41.2973,41.3114,41.2762,41.3114,25900.0
2013-05-31 11:40:00,58.78,58.78,58.73,58.74,17500.0,41.3114,41.3114,41.2762,41.2833,17500.0
2013-05-31 11:45:00,58.75,58.78,58.7,58.71,24100.0,41.2903,41.3114,41.2551,41.2622,24100.0
2013-05-31 11:50:00,58.72,58.73,58.66,58.67,13600.0,41.2692,41.2762,41.227,41.2341,13600.0
2013-05-31 11:55:00,58.66,58.72,58.65,58.67,21000.0,41.227,41.2692,41.22,41.2341,21000.0
2013-05-31 12:00:00,58.67,58.68,58.57,58.65,23400.0,41.2341,41.2411,41.1638,41.22,23400.0
2013-05-31 12:05:00,58.63,58.74,58.63,58.74,12000.0,41.2059,41.2833,41.2059,41.2833,12000.0
2013-05-31 12:10:00,58.73,58.75,58.67,58.68,19500.0,41.2762,41.2903,41.2341,41.2411,19500.0
2013-05-31 12:15:00,58.68,58.68,58.6,58.68,24400.0,41.2411,41.2411,41.1849,41.2411,24400.0
2013-05-31 12:20:00,58.67,58.7,58.63,58.66,18400.0,41.2341,41.2551,41.2059,41.227,18400.0
2013-05-31 12:25:00,58.65,58.68,58.64,58.66,10600.0,41.22,41.2411,41.213,41.227,10600.0
2013-05-31 12:30:00,58.66,58.68,58.61,58.66,11900.0,41.227,41.2411,41.1919,41.227,11900.0
2013-05-31 12:35:00,58.65,58.68,58.61,58.63,26400.0,41.22,41.2411,41.1919,41.2059,26400.0
2013-05-31 12:40:00,58.63,58.69,58.61,58.67,12800.0,41.2059,41.2481,41.1919,41.2341,12800.0
2013-05-31 12:45:00,58.68,58.7,58.65,58.69,9800.0,41.2411,41.2551,41.22,41.2481,9800.0
2013-05-31 12:50:00,58.69,58.69,58.62,58.62,17600.0,41.2481,41.2481,41.1989,41.1989,17600.0
2013-05-31 12:55:00,58.62,58.65,58.61,58.64,27400.0,41.1989,41.22,41.1919,41.213,27400.0
2013-05-31 13:00:00,58.63,58.7,58.62,58.69,27000.0,41.2059,41.2551,41.1989,41.2481,27000.0
2013-05-31 13:05:00,58.69,58.75,58.69,58.74,19000.0,41.2481,41.2903,41.2481,41.2833,19000.0
2013-05-31 13:10:00,58.74,58.75,58.72,58.75,13100.0,41.2833,41.2903,41.2692,41.2903,13100.0
2013-05-31 13:15:00,58.74,58.74,58.69,58.7,12100.0,41.2833,41.2833,41.2481,41.2551,12100.0
2013-05-31 13:20:00,58.7,58.71,58.63,58.64,13800.0,41.2551,41.2622,41.2059,41.213,13800.0
2013-05-31 13:25:00,58.65,58.67,58.62,58.63,18300.0,41.22,41.2341,41.1989,41.2059,18300.0
2013-05-31 13:30:00,58.63,58.64,58.59,58.63,37500.0,41.2059,41.213,41.1778,41.2059,37500.0
2013-05-31 13:35:00,58.62,58.64,58.59,58.59,22000.0,41.1989,41.213,41.1778,41.1778,22000.0
2013-05-31 13:40:00,58.6,58.63,58.6,58.62,20900.0,41.1849,41.2059,41.1849,41.1989,20900.0
2013-05-31 13:45:00,58.62,58.64,58.58,58.58,34200.0,41.1989,41.213,41.1708,41.1708,34200.0
2013-05-31 13:50:00,58.57,58.59,58.51,58.55,26300.0,41.1638,41.1778,41.1216,41.1497,26300.0
2013-05-31 13:55:00,58.54,58.55,58.52,58.52,14000.0,41.1427,41.1497,41.1286,41.1286,14000.0
2013-05-31 14:00:00,58.52,58.54,58.46,58.5,33900.0,41.1286,41.1427,41.0865,41.1146,33900.0
2013-05-31 14:05:00,58.5,58.62,58.5,58.58,36100.0,41.1146,41.1989,41.1146,41.1708,36100.0
2013-05-31 14:10:00,58.58,58.6,58.47,58.48,39200.0,41.1708,41.1849,41.0935,41.1005,39200.0
2013-05-31 14:15:00,58.48,58.51,58.48,58.49,17400.0,41.1005,41.1216,41.1005,41.1076,17400.0
2013-05-31 14:20:00,58.49,58.6,58.49,58.55,43200.0,41.1076,41.1849,41.1076,41.1497,43200.0
2013-05-31 14:25:00,58.53,58.55,58.45,58.46,50100.0,41.1357,41.1497,41.0794,41.0865,50100.0
2013-05-31 14:30:00,58.45,58.46,58.38,58.44,30800.0,41.0794,41.0865,41.0302,41.0724,30800.0
2013-05-31 14:35:00,58.43,58.45,58.34,58.38,43900.0,41.0654,41.0794,41.0021,41.0302,43900.0
2013-05-31 14:40:00,58.37,58.42,58.31,58.4,37200.0,41.0232,41.0584,40.981,41.0443,37200.0
2013-05-31 14:45:00,58.38,58.41,58.33,58.36,20600.0,41.0302,41.0513,40.9951,41.0162,20600.0
2013-05-31 14:50:00,58.37,58.46,58.31,58.37,52500.0,41.0232,41.0865,40.981,41.0232,52500.0
2013-05-31 14:55:00,58.37,58.43,58.34,58.38,70100.0,41.0232,41.0654,41.0021,41.0302,70100.0
2013-05-31 15:00:00,58.39,58.48,58.39,58.46,34100.0,41.0373,41.1005,41.0373,41.0865,34100.0
2013-05-31 15:05:00,58.45,58.49,58.44,58.46,40200.0,41.0794,41.1076,41.0724,41.0865,40200.0
2013-05-31 15:10:00,58.47,58.47,58.4,58.46,31100.0,41.0935,41.0935,41.0443,41.0865,31100.0
2013-05-31 15:15:00,58.47,58.48,58.4,58.4,23500.0,41.0935,41.1005,41.0443,41.0443,23500.0
2013-05-31 15:20:00,58.4,58.48,58.39,58.46,25000.0,41.0443,41.1005,41.0373,41.0865,25000.0
2013-05-31 15:25:00,58.45,58.48,58.38,58.4,37900.0,41.0794,41.1005,41.0302,41.0443,37900.0
2013-05-31 15:30:00,58.39,58.42,58.21,58.26,73700.0,41.0373,41.0584,40.9108,40.9459,73700.0
2013-05-31 15:35:00,58.26,58.34,58.23,58.29,59700.0,40.9459,41.0021,40.9248,40.967,59700.0
2013-05-31 15:40:00,58.29,58.33,58.24,58.24,81600.0,40.967,40.9951,40.9318,40.9318,81600.0
2013-05-31 15:45:00,58.24,58.26,58.17,58.17,146700.0,40.9318,40.9459,40.8827,40.8827,146700.0
2013-05-31 15:50:00,58.16,58.17,58.06,58.07,138400.0,40.8756,40.8827,40.8053,40.8124,138400.0
2013-05-31 15:55:00,58.07,58.09,57.89,57.89,314000.0,40.8124,40.8264,40.6859,40.6859,314000.0
2013-06-03 09:30:00,58.3,58.45,58.05,58.39,135600.0,40.974,41.0794,40.7983,41.0373,135600.0
2013-06-03 09:35:00,58.39,58.47,58.36,58.39,69500.0,41.0373,41.0935,41.0162,41.0373,69500.0
2013-06-03 09:40:00,58.37,58.41,57.96,58.11,81200.0,41.0232,41.0513,40.7351,40.8405,81200.0
2013-06-03 09:45:00,58.1,58.1,58.0,58.03,43100.0,40.8335,40.8335,40.7632,40.7843,43100.0
2013-06-03 09:50:00,58.05,58.43,58.01,58.43,57100.0,40.7983,41.0654,40.7702,41.0654,57100.0
2013-06-03 09:55:00,58.43,58.49,58.07,58.07,50100.0,41.0654,41.1076,40.8124,40.8124,50100.0
2013-06-03 10:00:00,58.08,58.34,57.86,58.22,57600.0,40.8194,41.0021,40.6648,40.9178,57600.0
2013-06-03 10:05:00,58.2,58.35,58.09,58.25,69700.0,40.9037,41.0092,40.8264,40.9389,69700.0
2013-06-03 10:10:00,58.28,58.32,58.14,58.17,36500.0,40.96,40.9881,40.8616,40.8827,36500.0
2013-06-03 10:15:00,58.14,58.37,58.14,58.29,30100.0,40.8616,41.0232,40.8616,40.967,30100.0
2013-06-03 10:20:00,58.3,58.38,58.19,58.19,46300.0,40.974,41.0302,40.8967,40.8967,46300.0
2013-06-03 10:25:00,58.21,58.21,58.1,58.11,35300.0,40.9108,40.9108,40.8335,40.8405,35300.0
2013-06-03 10:30:00,58.13,58.17,58.01,58.17,66100.0,40.8545,40.8827,40.7702,40.8827,66100.0
2013-06-03 10:35:00,58.16,58.24,57.98,58.01,43800.0,40.8756,40.9318,40.7491,40.7702,43800.0
2013-06-03 10:40:00,58.04,58.05,57.7,57.79,62400.0,40.7913,40.7983,40.5523,40.6156,62400.0
2013-06-03 10:45:00,57.8,57.8,57.33,57.54,124000.0,40.6226,40.6226,40.2923,40.4399,124000.0
2013-06-03 10:50:00,57.54,57.69,57.48,57.66,41200.0,40.4399,40.5453,40.3977,40.5242,41200.0
2013-06-03 10:55:00,57.67,57.71,57.56,57.63,90600.0,40.5312,40.5594,40.4539,40.5031,90600.0
2013-06-03 11:00:00,57.63,57.67,57.5,57.6,45300.0,40.5031,40.5312,40.4118,40.482,45300.0
2013-06-03 11:05:00,57.59,57.63,57.47,57.57,48400.0,40.475,40.5031,40.3907,40.461,48400.0
2013-06-03 11:10:00,57.59,57.7,57.31,57.43,86800.0,40.475,40.5523,40.2782,40.3626,86800.0
2013-06-03 11:15:00,57.41,57.55,57.35,57.38,50200.0,40.3485,40.4469,40.3063,40.3274,50200.0
2013-06-03 11:20:00,57.39,57.42,57.31,57.31,38500.0,40.3345,40.3555,40.2782,40.2782,38500.0
2013-06-03 11:25:00,57.31,57.33,57.1,57.11,77400.0,40.2782,40.2923,40.1306,40.1377,77400.0
2013-06-03 11:30:00,57.11,57.13,57.04,57.05,69600.0,40.1377,40.1517,40.0885,40.0955,69600.0
2013-06-03 11:35:00,57.05,57.2,57.04,57.2,54600.0,40.0955,40.2009,40.0885,40.2009,54600.0
2013-06-03 11:40:00,57.19,57.36,57.15,57.36,48300.0,40.1939,40.3134,40.1658,40.3134,48300.0
2013-06-03 11:45:00,57.34,57.46,57.33,57.45,32700.0,40.2993,40.3837,40.2923,40.3766,32700.0
2013-06-03 11:50:00,57.45,57.55,57.45,57.51,36100.0,40.3766,40.4469,40.3766,40.4188,36100.0
2013-06-03 11:55:00,57.52,57.58,57.48,57.51,28700.0,40.4258,40.468,40.3977,40.4188,28700.0
2013-06-03 12:00:00,57.5,57.54,57.48,57.51,44200.0,40.4118,40.4399,40.3977,40.4188,44200.0
2013-06-03 12:05:00,57.51,57.54,57.48,57.52,25300.0,40.4188,40.4399,40.3977,40.4258,25300.0
2013-06-03 12:10:00,57.53,57.59,57.51,57.52,17400.0,40.4329,40.475,40.4188,40.4258,17400.0
2013-06-03 12:15:00,57.51,57.61,57.5,57.53,20700.0,40.4188,40.4891,40.4118,40.4329,20700.0
2013-06-03 12:20:00,57.53,57.57,57.47,57.53,25400.0,40.4329,40.461,40.3907,40.4329,25400.0
2013-06-03 12:25:00,57.54,57.54,57.4,57.52,14400.0,40.4399,40.4399,40.3415,40.4258,14400.0
2013-06-03 12:30:00,57.52,57.55,57.43,57.47,17300.0,40.4258,40.4469,40.3626,40.3907,17300.0
2013-06-03 12:35:00,57.49,57.62,57.49,57.54,21100.0,40.4047,40.4961,40.4047,40.4399,21100.0
2013-06-03 12:40:00,57.54,57.56,57.5,57.51,11400.0,40.4399,40.4539,40.4118,40.4188,11400.0
2013-06-03 12:45:00,57.49,57.63,57.49,57.6,18400.0,40.4047,40.5031,40.4047,40.482,18400.0
2013-06-03 12:50:00,57.61,57.64,57.57,57.6,11100.0,40.4891,40.5102,40.461,40.482,11100.0
2013-06-03 12:55:00,57.59,57.64,57.57,57.62,22700.0,40.475,40.5102,40.461,40.4961,22700.0
2013-06-03 13:00:00,57.62,57.64,57.54,57.55,15600.0,40.4961,40.5102,40.4399,40.4469,15600.0
2013-06-03 13:05:00,57.55,57.69,57.55,57.65,58100.0,40.4469,40.5453,40.4469,40.5172,58100.0
2013-06-03 13:10:00,57.64,57.77,57.62,57.68,44300.0,40.5102,40.6015,40.4961,40.5383,44300.0
2013-06-03 13:15:00,57.68,57.68,57.59,57.63,25200.0,40.5383,40.5383,40.475,40.5031,25200.0
2013-06-03 13:20:00,57.62,57.63,57.55,57.58,24400.0,40.4961,40.5031,40.4469,40.468,24400.0
2013-06-03 13:25:00,57.59,57.64,57.58,57.6,58400.0,40.475,40.5102,40.468,40.482,58400.0
2013-06-03 13:30:00,57.6,57.63,57.56,57.57,17700.0,40.482,40.5031,40.4539,40.461,17700.0
2013-06-03 13:35:00,57.56,57.56,57.49,57.54,45000.0,40.4539,40.4539,40.4047,40.4399,45000.0
2013-06-03 13:40:00,57.53,57.62,57.52,57.53,49300.0,40.4329,40.4961,40.4258,40.4329,49300.0
2013-06-03 13:45:00,57.56,57.61,57.52,57.61,24600.0,40.4539,40.4891,40.4258,40.4891,24600.0
2013-06-03 13:50:00,57.61,57.71,57.59,57.59,18300.0,40.4891,40.5594,40.475,40.475,18300.0
2013-06-03 13:55:00,57.61,57.64,57.57,57.62,37800.0,40.4891,40.5102,40.461,40.4961,37800.0
2013-06-03 14:00:00,57.61,57.74,57.6,57.68,39000.0,40.4891,40.5804,40.482,40.5383,39000.0
2013-06-03 14:05:00,57.68,57.77,57.68,57.72,49800.0,40.5383,40.6015,40.5383,40.5664,49800.0
2013-06-03 14:10:00,57.71,57.71,57.64,57.66,27200.0,40.5594,40.5594,40.5102,40.5242,27200.0
2013-06-03 14:15:00,57.66,57.67,57.57,57.59,31500.0,40.5242,40.5312,40.461,40.475,31500.0
2013-06-03 14:20:00,57.6,57.64,57.55,57.55,21900.0,40.482,40.5102,40.4469,40.4469,21900.0
2013-06-03 14:25:00,57.56,57.61,57.55,57.59,63900.0,40.4539,40.4891,40.4469,40.475,63900.0
2013-06-03 14:30:00,57.59,57.59,57.5,57.51,37300.0,40.475,40.475,40.4118,40.4188,37300.0
2013-06-03 14:35:00,57.5,57.53,57.46,57.5,47500.0,40.4118,40.4329,40.3837,40.4118,47500.0
2013-06-03 14:40:00,57.5,57.67,57.49,57.6,65000.0,40.4118,40.5312,40.4047,40.482,65000.0
2013-06-03 14:45:00,57.6,57.62,57.52,57.55,32000.0,40.482,40.4961,40.4258,40.4469,32000.0
2013-06-03 14:50:00,57.54,57.63,57.52,57.54,44000.0,40.4399,40.5031,40.4258,40.4399,44000.0
2013-06-03 14:55:00,57.55,57.56,57.47,57.52,35200.0,40.4469,40.4539,40.3907,40.4258,35200.0
2013-06-03 15:00:00,57.53,57.6,57.5,57.5,37500.0,40.4329,40.482,40.4118,40.4118,37500.0
2013-06-03 15:05:00,57.51,57.52,57.47,57.49,38400.0,40.4188,40.4258,40.3907,40.4047,38400.0
2013-06-03 15:10:00,57.49,57.52,57.47,57.52,50100.0,40.4047,40.4258,40.3907,40.4258,50100.0
2013-06-03 15:15:00,57.52,57.53,57.39,57.43,42500.0,40.4258,40.4329,40.3345,40.3626,42500.0
2013-06-03 15:20:00,57.43,57.57,57.43,57.5,45700.0,40.3626,40.461,40.3626,40.4118,45700.0
2013-06-03 15:25:00,57.5,57.51,57.45,57.47,31200.0,40.4118,40.4188,40.3766,40.3907,31200.0
2013-06-03 15:30:00,57.48,57.64,57.45,57.64,43000.0,40.3977,40.5102,40.3766,40.5102,43000.0
2013-06-03 15:35:00,57.63,57.71,57.6,57.67,57600.0,40.5031,40.5594,40.482,40.5312,57600.0
2013-06-03 15:40:00,57.68,57.8,57.66,57.78,47400.0,40.5383,40.6226,40.5242,40.6086,47400.0
2013-06-03 15:45:00,57.77,57.87,57.76,57.85,81800.0,40.6015,40.6718,40.5945,40.6578,81800.0
2013-06-03 15:50:00,57.85,57.92,57.8,57.91,93500.0,40.6578,40.7069,40.6226,40.6999,93500.0
2013-06-03 15:55:00,57.91,57.97,57.82,57.91,151800.0,40.6999,40.7421,40.6367,40.6999,151800.0
2013-06-04 09:30:00,57.99,58.38,57.97,58.36,93900.0,40.7561,41.0302,40.7421,41.0162,93900.0
2013-06-04 09:35:00,58.36,58.5,58.23,58.23,61900.0,41.0162,41.1146,40.9248,40.9248,61900.0
2013-06-04 09:40:00,58.26,58.35,58.17,58.26,35100.0,40.9459,41.0092,40.8827,40.9459,35100.0
2013-06-04 09:45:00,58.26,58.49,58.26,58.3,72400.0,40.9459,41.1076,40.9459,40.974,72400.0
2013-06-04 09:50:00,58.3,58.43,58.27,58.39,70900.0,40.974,41.0654,40.9529,41.0373,70900.0
2013-06-04 09:55:00,58.37,58.55,58.35,58.51,72300.0,41.0232,41.1497,41.0092,41.1216,72300.0
2013-06-04 10:00:00,58.5,58.55,58.42,58.5,72400.0,41.1146,41.1497,41.0584,41.1146,72400.0
2013-06-04 10:05:00,58.48,58.51,58.24,58.31,75600.0,41.1005,41.1216,40.9318,40.981,75600.0
2013-06-04 10:10:00,58.31,58.55,58.31,58.48,40900.0,40.981,41.1497,40.981,41.1005,40900.0
2013-06-04 10:15:00,58.49,58.54,58.37,58.4,38200.0,41.1076,41.1427,41.0232,41.0443,38200.0
2013-06-04 10:20:00,58.4,58.63,58.39,58.56,38100.0,41.0443,41.2059,41.0373,41.1567,38100.0
2013-06-04 10:25:00,58.56,58.7,58.56,58.7,38400.0,41.1567,41.2551,41.1567,41.2551,38400.0
2013-06-04 10:30:00,58.71,58.91,58.71,58.79,85400.0,41.2622,41.4027,41.2622,41.3184,85400.0
2013-06-04 10:35:00,58.81,58.86,58.77,58.77,28800.0,41.3325,41.3676,41.3043,41.3043,28800.0
2013-06-04 10:40:00,58.77,58.92,58.71,58.85,70600.0,41.3043,41.4098,41.2622,41.3606,70600.0
2013-06-04 10:45:00,58.86,59.05,58.65,58.68,179800.0,41.3676,41.5011,41.22,41.2411,179800.0
2013-06-04 10:50:00,58.69,58.79,58.55,58.62,56800.0,41.2481,41.3184,41.1497,41.1989,56800.0
2013-06-04 10:55:00,58.62,58.77,58.54,58.54,40800.0,41.1989,41.3043,41.1427,41.1427,40800.0
2013-06-04 11:00:00,58.57,58.71,58.45,58.66,33100.0,41.1638,41.2622,41.0794,41.227,33100.0
2013-06-04 11:05:00,58.65,58.66,58.43,58.48,28600.0,41.22,41.227,41.0654,41.1005,28600.0
2013-06-04 11:10:00,58.49,58.53,58.45,58.48,25200.0,41.1076,41.1357,41.0794,41.1005,25200.0
2013-06-04 11:15:00,58.48,58.6,58.45,58.46,57800.0,41.1005,41.1849,41.0794,41.0865,57800.0
2013-06-04 11:20:00,58.46,58.6,58.45,58.58,23000.0,41.0865,41.1849,41.0794,41.1708,23000.0
2013-06-04 11:25:00,58.6,58.81,58.6,58.75,77800.0,41.1849,41.3325,41.1849,41.2903,77800.0
2013-06-04 11:30:00,58.76,58.78,58.71,58.71,43900.0,41.2973,41.3114,41.2622,41.2622,43900.0
2013-06-04 11:35:00,58.7,58.71,58.48,58.67,43800.0,41.2551,41.2622,41.1005,41.2341,43800.0
2013-06-04 11:40:00,58.65,58.8,58.63,58.79,27900.0,41.22,41.3254,41.2059,41.3184,27900.0
2013-06-04 11:45:00,58.8,58.83,58.7,58.72,32500.0,41.3254,41.3465,41.2551,41.2692,32500.0
2013-06-04 11:50:00,58.74,58.81,58.64,58.79,34300.0,41.2833,41.3325,41.213,41.3184,34300.0
2013-06-04 11:55:00,58.8,58.83,58.75,58.79,18400.0,41.3254,41.3465,41.2903,41.3184,18400.0
2013-06-04 12:00:00,58.77,58.82,58.57,58.57,41900.0,41.3043,41.3395,41.1638,41.1638,41900.0
2013-06-04 12:05:00,58.57,58.69,58.56,58.66,45200.0,41.1638,41.2481,41.1567,41.227,45200.0
2013-06-04 12:10:00,58.66,58.78,58.63,58.66,15500.0,41.227,41.3114,41.2059,41.227,15500.0
2013-06-04 12:15:00,58.63,58.65,58.55,58.58,25300.0,41.2059,41.22,41.1497,41.1708,25300.0
2013-06-04 12:20:00,58.58,58.62,58.55,58.55,19200.0,41.1708,41.1989,41.1497,41.1497,19200.0
2013-06-04 12:25:00,58.55,58.56,58.48,58.52,39100.0,41.1497,41.1567,41.1005,41.1286,39100.0
2013-06-04 12:30:00,58.52,58.6,58.51,58.57,37100.0,41.1286,41.1849,41.1216,41.1638,37100.0
2013-06-04 12:35:00,58.6,58.64,58.55,58.56,11500.0,41.1849,41.213,41.1497,41.1567,11500.0
2013-06-04 12:40:00,58.57,58.61,58.53,58.59,13600.0,41.1638,41.1919,41.1357,41.1778,13600.0
2013-06-04 12:45:00,58.58,58.59,58.5,58.54,15300.0,41.1708,41.1778,41.1146,41.1427,15300.0
2013-06-04 12:50:00,58.52,58.68,58.45,58.55,23800.0,41.1286,41.2411,41.0794,41.1497,23800.0
2013-06-04 12:55:00,58.54,58.63,58.54,58.62,15900.0,41.1427,41.2059,41.1427,41.1989,15900.0
2013-06-04 13:00:00,58.61,58.64,58.58,58.6,14300.0,41.1919,41.213,41.1708,41.1849,14300.0
2013-06-04 13:05:00,58.59,58.65,58.57,58.62,22400.0,41.1778,41.22,41.1638,41.1989,22400.0
2013-06-04 13:10:00,58.6,58.67,58.6,58.66,14000.0,41.1849,41.2341,41.1849,41.227,14000.0
2013-06-04 13:15:00,58.67,58.67,58.55,58.56,25100.0,41.2341,41.2341,41.1497,41.1567,25100.0
2013-06-04 13:20:00,58.55,58.57,58.44,58.48,22000.0,41.1497,41.1638,41.0724,41.1005,22000.0
2013-06-04 13:25:00,58.5,58.5,58.26,58.3,47100.0,41.1146,41.1146,40.9459,40.974,47100.0
2013-06-04 13:30:00,58.3,58.33,58.21,58.33,37300.0,40.974,40.9951,40.9108,40.9951,37300.0
2013-06-04 13:35:00,58.32,58.32,58.16,58.2,41300.0,40.9881,40.9881,40.8756,40.9037,41300.0
2013-06-04 13:40:00,58.21,58.28,58.15,58.24,60800.0,40.9108,40.96,40.8686,40.9318,60800.0
2013-06-04 13:45:00,58.24,58.25,58.08,58.09,52000.0,40.9318,40.9389,40.8194,40.8264,52000.0
2013-06-04 13:50:00,58.08,58.28,58.08,58.18,39700.0,40.8194,40.96,40.8194,40.8897,39700.0
2013-06-04 13:55:00,58.2,58.22,58.13,58.19,75700.0,40.9037,40.9178,40.8545,40.8967,75700.0
2013-06-04 14:00:00,58.19,58.19,58.0,58.03,43800.0,40.8967,40.8967,40.7632,40.7843,43800.0
2013-06-04 14:05:00,58.03,58.11,57.98,58.02,74000.0,40.7843,40.8405,40.7491,40.7772,74000.0
2013-06-04 14:10:00,58.0,58.06,57.9,58.03,55300.0,40.7632,40.8053,40.6929,40.7843,55300.0
2013-06-04 14:15:00,58.04,58.14,58.0,58.08,41200.0,40.7913,40.8616,40.7632,40.8194,41200.0
2013-06-04 14:20:00,58.08,58.12,58.04,58.04,33000.0,40.8194,40.8475,40.7913,40.7913,33000.0
2013-06-04 14:25:00,58.03,58.19,58.01,58.15,33000.0,40.7843,40.8967,40.7702,40.8686,33000.0
2013-06-04 14:30:00,58.18,58.3,58.16,58.25,60000.0,40.8897,40.974,40.8756,40.9389,60000.0
2013-06-04 14:35:00,58.25,58.25,58.12,58.23,32200.0,40.9389,40.9389,40.8475,40.9248,32200.0
2013-06-04 14:40:00,58.25,58.43,58.24,58.31,48400.0,40.9389,41.0654,40.9318,40.981,48400.0
2013-06-04 14:45:00,58.29,58.33,58.25,58.28,19100.0,40.967,40.9951,40.9389,40.96,19100.0
2013-06-04 14:50:00,58.28,58.37,58.28,58.3,21400.0,40.96,41.0232,40.96,40.974,21400.0
2013-06-04 14:55:00,58.28,58.28,58.18,58.2,19600.0,40.96,40.96,40.8897,40.9037,19600.0
2013-06-04 15:00:00,58.19,58.33,58.18,58.29,29200.0,40.8967,40.9951,40.8897,40.967,29200.0
2013-06-04 15:05:00,58.29,58.4,58.26,58.34,32900.0,40.967,41.0443,40.9459,41.0021,32900.0
2013-06-04 15:10:00,58.34,58.37,58.16,58.26,38300.0,41.0021,41.0232,40.8756,40.9459,38300.0
2013-06-04 15:15:00,58.27,58.3,58.18,58.23,39500.0,40.9529,40.974,40.8897,40.9248,39500.0
2013-06-04 15:20:00,58.24,58.27,58.17,58.19,23900.0,40.9318,40.9529,40.8827,40.8967,23900.0
2013-06-04 15:25:00,58.2,58.34,58.2,58.28,31400.0,40.9037,41.0021,40.9037,40.96,31400.0
2013-06-04 15:30:00,58.27,58.55,58.27,58.51,57200.0,40.9529,41.1497,40.9529,41.1216,57200.0
2013-06-04 15:35:00,58.53,58.57,58.5,58.55,23500.0,41.1357,41.1638,41.1146,41.1497,23500.0
2013-06-04 15:40:00,58.54,58.59,58.48,58.52,54700.0,41.1427,41.1778,41.1005,41.1286,54700.0
2013-06-04 15:45:00,58.51,58.57,58.41,58.48,81800.0,41.1216,41.1638,41.0513,41.1005,81800.0
2013-06-04 15:50:00,58.48,58.49,58.33,58.45,61900.0,41.1005,41.1076,40.9951,41.0794,61900.0
2013-06-04 15:55:00,58.44,58.51,58.38,58.44,201500.0,41.0724,41.1216,41.0302,41.0724,201500.0
2013-06-05 09:30:00,58.88,59.0,58.55,58.99,236800.0,41.3816,41.466,41.1497,41.459,236800.0
2013-06-05 09:35:00,58.98,58.99,58.6,58.75,161800.0,41.4519,41.459,41.1849,41.2903,161800.0
2013-06-05 09:40:00,58.75,58.75,58.32,58.65,106800.0,41.2903,41.2903,40.9881,41.22,106800.0
2013-06-05 09:45:00,58.64,58.66,58.27,58.27,134300.0,41.213,41.227,40.9529,40.9529,134300.0
2013-06-05 09:50:00,58.27,58.29,58.06,58.21,104400.0,40.9529,40.967,40.8053,40.9108,104400.0
2013-06-05 09:55:00,58.22,58.38,58.0,58.01,91400.0,40.9178,41.0302,40.7632,40.7702,91400.0
2013-06-05 10:00:00,58.01,58.22,57.99,58.12,64300.0,40.7702,40.9178,40.7561,40.8475,64300.0
2013-06-05 10:05:00,58.13,58.2,58.04,58.08,48100.0,40.8545,40.9037,40.7913,40.8194,48100.0
2013-06-05 10:10:00,58.05,58.08,57.63,57.63,184500.0,40.7983,40.8194,40.5031,40.5031,184500.0
2013-06-05 10:15:00,57.6,57.65,57.36,57.39,108500.0,40.482,40.5172,40.3134,40.3345,108500.0
2013-06-05 10:20:00,57.38,57.49,57.28,57.48,117400.0,40.3274,40.4047,40.2571,40.3977,117400.0
2013-06-05 10:25:00,57.47,57.83,57.46,57.76,112600.0,40.3907,40.6437,40.3837,40.5945,112600.0
2013-06-05 10:30:00,57.76,57.77,57.59,57.74,37400.0,40.5945,40.6015,40.475,40.5804,37400.0
2013-06-05 10:35:00,57.71,57.88,57.56,57.62,73400.0,40.5594,40.6788,40.4539,40.4961,73400.0
2013-06-05 10:40:00,57.61,57.78,57.6,57.66,44100.0,40.4891,40.6086,40.482,40.5242,44100.0
2013-06-05 10:45:00,57.71,57.74,57.54,57.59,32600.0,40.5594,40.5804,40.4399,40.475,32600.0
2013-06-05 10:50:00,57.58,57.66,57.51,57.61,35200.0,40.468,40.5242,40.4188,40.4891,35200.0
2013-06-05 10:55:00,57.58,57.59,57.41,57.42,36100.0,40.468,40.475,40.3485,40.3555,36100.0
2013-06-05 11:00:00,57.4,57.44,57.33,57.35,64100.0,40.3415,40.3696,40.2923,40.3063,64100.0
2013-06-05 11:05:00,57.35,57.39,57.31,57.32,47400.0,40.3063,40.3345,40.2782,40.2853,47400.0
2013-06-05 11:10:00,57.32,57.6,57.31,57.58,73900.0,40.2853,40.482,40.2782,40.468,73900.0
2013-06-05 11:15:00,57.57,57.75,57.5,57.72,68600.0,40.461,40.5875,40.4118,40.5664,68600.0
2013-06-05 11:20:00,57.72,57.73,57.59,57.72,46200.0,40.5664,40.5734,40.475,40.5664,46200.0
2013-06-05 11:25:00,57.73,57.8,57.68,57.74,41100.0,40.5734,40.6226,40.5383,40.5804,41100.0
2013-06-05 11:30:00,57.72,57.82,57.66,57.66,93800.0,40.5664,40.6367,40.5242,40.5242,93800.0
2013-06-05 11:35:00,57.67,57.78,57.64,57.69,41200.0,40.5312,40.6086,40.5102,40.5453,41200.0
2013-06-05 11:40:00,57.71,57.71,57.61,57.65,38200.0,40.5594,40.5594,40.4891,40.5172,38200.0
2013-06-05 11:45:00,57.65,57.67,57.52,57.52,46400.0,40.5172,40.5312,40.4258,40.4258,46400.0
2013-06-05 11:50:00,57.52,57.58,57.51,57.53,26400.0,40.4258,40.468,40.4188,40.4329,26400.0
2013-06-05 11:55:00,57.52,57.54,57.37,57.39,99900.0,40.4258,40.4399,40.3204,40.3345,99900.0
2013-06-05 12:00:00,57.4,57.43,57.33,57.33,34800.0,40.3415,40.3626,40.2923,40.2923,34800.0
2013-06-05 12:05:00,57.32,57.37,57.21,57.36,101900.0,40.2853,40.3204,40.208,40.3134,101900.0
2013-06-05 12:10:00,57.37,57.46,57.35,57.42,43100.0,40.3204,40.3837,40.3063,40.3555,43100.0
2013-06-05 12:15:00,57.43,57.46,57.33,57.39,40700.0,40.3626,40.3837,40.2923,40.3345,40700.0
2013-06-05 12:20:00,57.39,57.52,57.38,57.46,24500.0,40.3345,40.4258,40.3274,40.3837,24500.0
2013-06-05 12:25:00,57.47,57.6,57.46,57.58,22900.0,40.3907,40.482,40.3837,40.468,22900.0
2013-06-05 12:30:00,57.53,57.57,57.4,57.42,26700.0,40.4329,40.461,40.3415,40.3555,26700.0
2013-06-05 12:35:00,57.41,57.43,57.29,57.32,23700.0,40.3485,40.3626,40.2642,40.2853,23700.0
2013-06-05 12:40:00,57.33,57.46,57.32,57.45,47300.0,40.2923,40.3837,40.2853,40.3766,47300.0
2013-06-05 12:45:00,57.44,57.54,57.42,57.51,42500.0,40.3696,40.4399,40.3555,40.4188,42500.0
2013-06-05 12:50:00,57.5,57.56,57.42,57.5,53800.0,40.4118,40.4539,40.3555,40.4118,53800.0
2013-06-05 12:55:00,57.5,57.51,57.3,57.3,58300.0,40.4118,40.4188,40.2712,40.2712,58300.0
2013-06-05 13:00:00,57.31,57.49,57.28,57.49,57600.0,40.2782,40.4047,40.2571,40.4047,57600.0
2013-06-05 13:05:00,57.49,57.59,57.47,57.57,29400.0,40.4047,40.475,40.3907,40.461,29400.0
2013-06-05 13:10:00,57.59,57.68,57.59,57.66,89500.0,40.475,40.5383,40.475,40.5242,89500.0
2013-06-05 13:15:00,57.66,57.77,57.64,57.72,51800.0,40.5242,40.6015,40.5102,40.5664,51800.0
2013-06-05 13:20:00,57.71,57.75,57.68,57.73,20100.0,40.5594,40.5875,40.5383,40.5734,20100.0
2013-06-05 13:25:00,57.72,57.8,57.67,57.76,22500.0,40.5664,40.6226,40.5312,40.5945,22500.0
2013-06-05 13:30:00,57.76,57.79,57.71,57.75,24200.0,40.5945,40.6156,40.5594,40.5875,24200.0
2013-06-05 13:35:00,57.77,57.78,57.64,57.74,19500.0,40.6015,40.6086,40.5102,40.5804,19500.0
2013-06-05 13:40:00,57.73,57.94,57.71,57.88,111300.0,40.5734,40.721,40.5594,40.6788,111300.0
2013-06-05 13:45:00,57.9,57.97,57.86,57.9,43100.0,40.6929,40.7421,40.6648,40.6929,43100.0
2013-06-05 13:50:00,57.88,57.88,57.77,57.85,45500.0,40.6788,40.6788,40.6015,40.6578,45500.0
2013-06-05 13:55:00,57.82,57.84,57.69,57.74,44500.0,40.6367,40.6507,40.5453,40.5804,44500.0
2013-06-05 14:00:00,57.74,57.87,57.72,57.8,20500.0,40.5804,40.6718,40.5664,40.6226,20500.0
2013-06-05 14:05:00,57.83,57.89,57.73,57.87,34700.0,40.6437,40.6859,40.5734,40.6718,34700.0
2013-06-05 14:10:00,57.88,57.88,57.77,57.78,37400.0,40.6788,40.6788,40.6015,40.6086,37400.0
2013-06-05 14:15:00,57.78,57.78,57.67,57.7,24700.0,40.6086,40.6086,40.5312,40.5523,24700.0
2013-06-05 14:20:00,57.71,57.72,57.54,57.54,37700.0,40.5594,40.5664,40.4399,40.4399,37700.0
2013-06-05 14:25:00,57.54,58.8,57.48,57.98,1106800.0,40.4399,41.3254,40.3977,40.7491,1106800.0
2013-06-05 14:30:00,57.96,58.03,57.6,57.95,280100.0,40.7351,40.7843,40.482,40.728,280100.0
2013-06-05 14:35:00,57.96,58.19,57.96,58.08,199200.0,40.7351,40.8967,40.7351,40.8194,199200.0
2013-06-05 14:40:00,58.09,58.24,58.06,58.17,130000.0,40.8264,40.9318,40.8053,40.8827,130000.0
2013-06-05 14:45:00,58.19,58.19,58.09,58.1,127500.0,40.8967,40.8967,40.8264,40.8335,127500.0
2013-06-05 14:50:00,58.13,58.28,58.07,58.09,68000.0,40.8545,40.96,40.8124,40.8264,68000.0
2013-06-05 14:55:00,58.07,58.32,58.01,58.2,95700.0,40.8124,40.9881,40.7702,40.9037,95700.0
2013-06-05 15:00:00,58.19,58.24,58.14,58.19,93300.0,40.8967,40.9318,40.8616,40.8967,93300.0
2013-06-05 15:05:00,58.19,58.24,57.96,57.97,97100.0,40.8967,40.9318,40.7351,40.7421,97100.0
2013-06-05 15:10:00,57.96,58.06,57.82,58.02,76600.0,40.7351,40.8053,40.6367,40.7772,76600.0
2013-06-05 15:15:00,58.04,58.39,57.98,58.26,269900.0,40.7913,41.0373,40.7491,40.9459,269900.0
2013-06-05 15:20:00,58.26,58.3,57.91,58.17,293400.0,40.9459,40.974,40.6999,40.8827,293400.0
2013-06-05 15:25:00,58.17,58.32,58.17,58.23,57000.0,40.8827,40.9881,40.8827,40.9248,57000.0
2013-06-05 15:30:00,58.2,58.25,57.78,57.8,146800.0,40.9037,40.9389,40.6086,40.6226,146800.0
2013-06-05 15:35:00,57.81,58.0,57.78,57.91,130600.0,40.6296,40.7632,40.6086,40.6999,130600.0
2013-06-05 15:40:00,57.92,57.95,57.64,57.69,149800.0,40.7069,40.728,40.5102,40.5453,149800.0
2013-06-05 15:45:00,57.69,57.72,57.5,57.53,196400.0,40.5453,40.5664,40.4118,40.4329,196400.0
2013-06-05 15:50:00,57.53,57.62,57.45,57.45,214900.0,40.4329,40.4961,40.3766,40.3766,214900.0
2013-06-05 15:55:00,57.46,57.56,57.32,57.35,364100.0,40.3837,40.4539,40.2853,40.3063,364100.0
2013-06-06 09:30:00,57.49,57.49,56.82,57.04,303800.0,40.4047,40.4047,39.9339,40.0885,303800.0
2013-06-06 09:35:00,57.06,57.36,56.98,57.35,167700.0,40.1025,40.3134,40.0463,40.3063,167700.0
2013-06-06 09:40:00,57.35,57.57,57.32,57.38,114700.0,40.3063,40.461,40.2853,40.3274,114700.0
2013-06-06 09:45:00,57.37,57.47,57.3,57.4,74300.0,40.3204,40.3907,40.2712,40.3415,74300.0
2013-06-06 09:50:00,57.4,57.43,57.27,57.27,104900.0,40.3415,40.3626,40.2501,40.2501,104900.0
2013-06-06 09:55:00,57.27,57.31,57.01,57.27,95100.0,40.2501,40.2782,40.0674,40.2501,95100.0
2013-06-06 10:00:00,57.3,57.44,57.11,57.11,64500.0,40.2712,40.3696,40.1377,40.1377,64500.0
2013-06-06 10:05:00,57.11,57.16,56.65,56.74,177400.0,40.1377,40.1728,39.8144,39.8776,177400.0
2013-06-06 10:10:00,56.77,56.87,56.64,56.64,206800.0,39.8987,39.969,39.8073,39.8073,206800.0
2013-06-06 10:15:00,56.64,56.66,56.55,56.64,157200.0,39.8073,39.8214,39.7441,39.8073,157200.0
2013-06-06 10:20:00,56.64,56.75,56.54,56.56,159100.0,39.8073,39.8847,39.7371,39.7511,159100.0
2013-06-06 10:25:00,56.56,56.85,56.47,56.84,122300.0,39.7511,39.9549,39.6879,39.9479,122300.0
2013-06-06 10:30:00,56.85,56.95,56.69,56.73,137800.0,39.9549,40.0252,39.8425,39.8706,137800.0
2013-06-06 10:35:00,56.72,56.76,56.64,56.7,53600.0,39.8636,39.8917,39.8073,39.8495,53600.0
2013-06-06 10:40:00,56.72,56.75,56.52,56.7,61700.0,39.8636,39.8847,39.723,39.8495,61700.0
2013-06-06 10:45:00,56.71,56.83,56.66,56.81,51300.0,39.8565,39.9409,39.8214,39.9268,51300.0
2013-06-06 10:50:00,56.83,56.86,56.7,56.83,53200.0,39.9409,39.962,39.8495,39.9409,53200.0
2013-06-06 10:55:00,56.84,57.11,56.75,57.1,88700.0,39.9479,40.1377,39.8847,40.1306,88700.0
2013-06-06 11:00:00,57.1,57.18,57.03,57.14,69600.0,40.1306,40.1869,40.0814,40.1588,69600.0
2013-06-06 11:05:00,57.13,57.39,57.09,57.39,96200.0,40.1517,40.3345,40.1236,40.3345,96200.0
2013-06-06 11:10:00,57.38,57.44,57.24,57.25,81500.0,40.3274,40.3696,40.229,40.2361,81500.0
2013-06-06 11:15:00,57.26,57.41,57.18,57.32,66800.0,40.2431,40.3485,40.1869,40.2853,66800.0
2013-06-06 11:20:00,57.33,57.42,57.2,57.28,36700.0,40.2923,40.3555,40.2009,40.2571,36700.0
2013-06-06 11:25:00,57.28,57.39,57.25,57.29,47700.0,40.2571,40.3345,40.2361,40.2642,47700.0
2013-06-06 11:30:00,57.3,57.31,57.14,57.17,39600.0,40.2712,40.2782,40.1588,40.1798,39600.0
2013-06-06 11:35:00,57.19,57.31,57.18,57.3,31700.0,40.1939,40.2782,40.1869,40.2712,31700.0
2013-06-06 11:40:00,57.3,57.3,57.14,57.18,31400.0,40.2712,40.2712,40.1588,40.1869,31400.0
2013-06-06 11:45:00,57.18,57.21,57.16,57.17,18100.0,40.1869,40.208,40.1728,40.1798,18100.0
2013-06-06 11:50:00,57.16,57.2,57.0,57.0,37000.0,40.1728,40.2009,40.0604,40.0604,37000.0
2013-06-06 11:55:00,56.99,57.0,56.82,56.83,172900.0,40.0533,40.0604,39.9339,39.9409,172900.0
2013-06-06 12:00:00,56.83,56.91,56.79,56.79,41700.0,39.9409,39.9971,39.9128,39.9128,41700.0
2013-06-06 12:05:00,56.79,56.81,56.68,56.69,37300.0,39.9128,39.9268,39.8355,39.8425,37300.0
2013-06-06 12:10:00,56.69,56.73,56.61,56.72,38700.0,39.8425,39.8706,39.7863,39.8636,38700.0
2013-06-06 12:15:00,56.72,56.72,56.61,56.61,26000.0,39.8636,39.8636,39.7863,39.7863,26000.0
2013-06-06 12:20:00,56.62,56.64,56.55,56.58,41400.0,39.7933,39.8073,39.7441,39.7652,41400.0
2013-06-06 12:25:00,56.58,56.58,56.34,56.52,108000.0,39.7652,39.7652,39.5965,39.723,108000.0
2013-06-06 12:30:00,56.52,56.61,56.45,56.59,28700.0,39.723,39.7863,39.6738,39.7722,28700.0
2013-06-06 12:35:00,56.6,56.71,56.6,56.68,44400.0,39.7792,39.8565,39.7792,39.8355,44400.0
2013-06-06 12:40:00,56.67,56.89,56.67,56.89,51300.0,39.8284,39.9831,39.8284,39.9831,51300.0
2013-06-06 12:45:00,56.89,56.89,56.67,56.76,29800.0,39.9831,39.9831,39.8284,39.8917,29800.0
2013-06-06 12:50:00,56.77,56.78,56.63,56.63,39400.0,39.8987,39.9057,39.8003,39.8003,39400.0
2013-06-06 12:55:00,56.64,56.64,56.49,56.49,69200.0,39.8073,39.8073,39.7019,39.7019,69200.0
2013-06-06 13:00:00,56.51,56.58,56.41,56.5,61600.0,39.716,39.7652,39.6457,39.709,61600.0
2013-06-06 13:05:00,56.5,56.7,56.5,56.68,71600.0,39.709,39.8495,39.709,39.8355,71600.0
2013-06-06 13:10:00,56.68,56.68,56.55,56.66,69500.0,39.8355,39.8355,39.7441,39.8214,69500.0
2013-06-06 13:15:00,56.66,56.73,56.65,56.66,33800.0,39.8214,39.8706,39.8144,39.8214,33800.0
2013-06-06 13:20:00,56.66,56.66,56.47,56.49,43900.0,39.8214,39.8214,39.6879,39.7019,43900.0
2013-06-06 13:25:00,56.47,56.51,56.36,56.5,40300.0,39.6879,39.716,39.6106,39.709,40300.0
2013-06-06 13:30:00,56.5,56.64,56.48,56.63,20400.0,39.709,39.8073,39.6949,39.8003,20400.0
2013-06-06 13:35:00,56.64,56.75,56.62,56.63,39100.0,39.8073,39.8847,39.7933,39.8003,39100.0
2013-06-06 13:40:00,56.64,56.73,56.59,56.7,27400.0,39.8073,39.8706,39.7722,39.8495,27400.0
2013-06-06 13:45:00,56.7,56.79,56.67,56.79,35100.0,39.8495,39.9128,39.8284,39.9128,35100.0
2013-06-06 13:50:00,56.79,56.89,56.75,56.86,38900.0,39.9128,39.9831,39.8847,39.962,38900.0
2013-06-06 13:55:00,56.86,56.86,56.74,56.82,32300.0,39.962,39.962,39.8776,39.9339,32300.0
2013-06-06 14:00:00,56.82,56.84,56.67,56.69,34100.0,39.9339,39.9479,39.8284,39.8425,34100.0
2013-06-06 14:05:00,56.69,56.86,56.67,56.83,35600.0,39.8425,39.962,39.8284,39.9409,35600.0
2013-06-06 14:10:00,56.83,56.88,56.79,56.8,41900.0,39.9409,39.976,39.9128,39.9198,41900.0
2013-06-06 14:15:00,56.82,56.88,56.77,56.82,28700.0,39.9339,39.976,39.8987,39.9339,28700.0
2013-06-06 14:20:00,56.83,56.89,56.83,56.88,33800.0,39.9409,39.9831,39.9409,39.976,33800.0
2013-06-06 14:25:00,56.88,57.04,56.85,57.04,71300.0,39.976,40.0885,39.9549,40.0885,71300.0
2013-06-06 14:30:00,57.05,57.08,57.0,57.02,27000.0,40.0955,40.1166,40.0604,40.0744,27000.0
2013-06-06 14:35:00,57.01,57.02,56.87,56.88,32400.0,40.0674,40.0744,39.969,39.976,32400.0
2013-06-06 14:40:00,56.87,56.87,56.8,56.82,52100.0,39.969,39.969,39.9198,39.9339,52100.0
2013-06-06 14:45:00,56.83,56.85,56.75,56.83,60800.0,39.9409,39.9549,39.8847,39.9409,60800.0
2013-06-06 14:50:00,56.84,56.85,56.69,56.71,73000.0,39.9479,39.9549,39.8425,39.8565,73000.0
2013-06-06 14:55:00,56.7,56.75,56.59,56.64,86900.0,39.8495,39.8847,39.7722,39.8073,86900.0
2013-06-06 15:00:00,56.64,56.78,56.63,56.72,85800.0,39.8073,39.9057,39.8003,39.8636,85800.0
2013-06-06 15:05:00,56.72,56.8,56.65,56.65,128000.0,39.8636,39.9198,39.8144,39.8144,128000.0
2013-06-06 15:10:00,56.65,56.67,56.58,56.65,93700.0,39.8144,39.8284,39.7652,39.8144,93700.0
2013-06-06 15:15:00,56.65,56.71,56.61,56.71,76800.0,39.8144,39.8565,39.7863,39.8565,76800.0
2013-06-06 15:20:00,56.71,56.82,56.69,56.8,79300.0,39.8565,39.9339,39.8425,39.9198,79300.0
2013-06-06 15:25:00,56.8,56.86,56.79,56.85,108800.0,39.9198,39.962,39.9128,39.9549,108800.0
2013-06-06 15:30:00,56.85,56.87,56.72,56.78,147700.0,39.9549,39.969,39.8636,39.9057,147700.0
2013-06-06 15:35:00,56.78,56.79,56.7,56.71,76900.0,39.9057,39.9128,39.8495,39.8565,76900.0
2013-06-06 15:40:00,56.71,56.84,56.69,56.84,125200.0,39.8565,39.9479,39.8425,39.9479,125200.0
2013-06-06 15:45:00,56.84,56.87,56.79,56.84,111200.0,39.9479,39.969,39.9128,39.9479,111200.0
2013-06-06 15:50:00,56.84,57.02,56.25,56.93,986200.0,39.9479,40.0744,39.5332,40.0112,986200.0
2013-06-06 15:55:00,56.93,57.04,56.87,57.03,254400.0,40.0112,40.0885,39.969,40.0814,254400.0
2013-06-07 09:30:00,57.29,57.45,57.21,57.23,213600.0,40.2642,40.3766,40.208,40.222,213600.0
2013-06-07 09:35:00,57.25,57.54,57.24,57.47,126500.0,40.2361,40.4399,40.229,40.3907,126500.0
2013-06-07 09:40:00,57.51,57.51,57.1,57.1,276200.0,40.4188,40.4188,40.1306,40.1306,276200.0
2013-06-07 09:45:00,57.08,57.34,57.08,57.2,102000.0,40.1166,40.2993,40.1166,40.2009,102000.0
2013-06-07 09:50:00,57.2,57.42,57.17,57.34,40600.0,40.2009,40.3555,40.1798,40.2993,40600.0
2013-06-07 09:55:00,57.4,57.4,57.19,57.27,46900.0,40.3415,40.3415,40.1939,40.2501,46900.0
2013-06-07 10:00:00,57.27,57.62,57.26,57.6,134500.0,40.2501,40.4961,40.2431,40.482,134500.0
2013-06-07 10:05:00,57.6,57.75,57.52,57.75,103600.0,40.482,40.5875,40.4258,40.5875,103600.0
2013-06-07 10:10:00,57.75,57.84,57.7,57.77,92100.0,40.5875,40.6507,40.5523,40.6015,92100.0
2013-06-07 10:15:00,57.77,57.9,57.75,57.78,68000.0,40.6015,40.6929,40.5875,40.6086,68000.0
2013-06-07 10:20:00,57.84,57.92,57.84,57.89,62400.0,40.6507,40.7069,40.6507,40.6859,62400.0
2013-06-07 10:25:00,57.89,57.92,57.82,57.87,85000.0,40.6859,40.7069,40.6367,40.6718,85000.0
2013-06-07 10:30:00,57.88,57.94,57.79,57.85,62000.0,40.6788,40.721,40.6156,40.6578,62000.0
2013-06-07 10:35:00,57.86,57.86,57.68,57.7,115000.0,40.6648,40.6648,40.5383,40.5523,115000.0
2013-06-07 10:40:00,57.71,57.72,57.57,57.63,91900.0,40.5594,40.5664,40.461,40.5031,91900.0
2013-06-07 10:45:00,57.65,57.7,57.57,57.7,49900.0,40.5172,40.5523,40.461,40.5523,49900.0
2013-06-07 10:50:00,57.7,57.73,57.59,57.59,37300.0,40.5523,40.5734,40.475,40.475,37300.0
2013-06-07 10:55:00,57.61,57.69,57.56,57.61,35400.0,40.4891,40.5453,40.4539,40.4891,35400.0
2013-06-07 11:00:00,57.6,57.62,57.56,57.61,29500.0,40.482,40.4961,40.4539,40.4891,29500.0
2013-06-07 11:05:00,57.6,57.66,57.55,57.59,48300.0,40.482,40.5242,40.4469,40.475,48300.0
2013-06-07 11:10:00,57.59,57.63,57.49,57.61,71700.0,40.475,40.5031,40.4047,40.4891,71700.0
2013-06-07 11:15:00,57.61,57.77,57.6,57.75,46600.0,40.4891,40.6015,40.482,40.5875,46600.0
2013-06-07 11:20:00,57.76,57.82,57.74,57.78,58300.0,40.5945,40.6367,40.5804,40.6086,58300.0
2013-06-07 11:25:00,57.78,57.81,57.72,57.73,81500.0,40.6086,40.6296,40.5664,40.5734,81500.0
2013-06-07 11:30:00,57.73,57.75,57.51,57.51,99400.0,40.5734,40.5875,40.4188,40.4188,99400.0
2013-06-07 11:35:00,57.52,57.53,57.28,57.28,212800.0,40.4258,40.4329,40.2571,40.2571,212800.0
2013-06-07 11:40:00,57.27,57.58,57.26,57.57,43700.0,40.2501,40.468,40.2431,40.461,43700.0
2013-06-07 11:45:00,57.6,57.61,57.45,57.54,44800.0,40.482,40.4891,40.3766,40.4399,44800.0
2013-06-07 11:50:00,57.55,57.63,57.46,57.46,58400.0,40.4469,40.5031,40.3837,40.3837,58400.0
2013-06-07 11:55:00,57.48,57.49,57.42,57.44,53500.0,40.3977,40.4047,40.3555,40.3696,53500.0
2013-06-07 12:00:00,57.45,57.54,57.4,57.52,172100.0,40.3766,40.4399,40.3415,40.4258,172100.0
2013-06-07 12:05:00,57.52,57.61,57.48,57.49,50700.0,40.4258,40.4891,40.3977,40.4047,50700.0
2013-06-07 12:10:00,57.49,57.6,57.49,57.53,38400.0,40.4047,40.482,40.4047,40.4329,38400.0
2013-06-07 12:15:00,57.54,57.63,57.5,57.61,53400.0,40.4399,40.5031,40.4118,40.4891,53400.0
2013-06-07 12:20:00,57.6,57.6,57.46,57.47,44600.0,40.482,40.482,40.3837,40.3907,44600.0
2013-06-07 12:25:00,57.47,57.47,57.38,57.45,38500.0,40.3907,40.3907,40.3274,40.3766,38500.0
2013-06-07 12:30:00,57.46,57.48,57.39,57.44,47800.0,40.3837,40.3977,40.3345,40.3696,47800.0
2013-06-07 12:35:00,57.44,57.47,57.4,57.44,22700.0,40.3696,40.3907,40.3415,40.3696,22700.0
2013-06-07 12:40:00,57.45,57.45,57.35,57.37,25700.0,40.3766,40.3766,40.3063,40.3204,25700.0
2013-06-07 12:45:00,57.38,57.44,57.3,57.43,33200.0,40.3274,40.3696,40.2712,40.3626,33200.0
2013-06-07 12:50:00,57.42,57.51,57.42,57.47,34600.0,40.3555,40.4188,40.3555,40.3907,34600.0
2013-06-07 12:55:00,57.47,57.51,57.47,57.49,16000.0,40.3907,40.4188,40.3907,40.4047,16000.0
2013-06-07 13:00:00,57.5,57.55,57.49,57.52,68000.0,40.4118,40.4469,40.4047,40.4258,68000.0
2013-06-07 13:05:00,57.53,57.54,57.5,57.53,20100.0,40.4329,40.4399,40.4118,40.4329,20100.0
2013-06-07 13:10:00,57.53,57.56,57.53,57.55,28200.0,40.4329,40.4539,40.4329,40.4469,28200.0
2013-06-07 13:15:00,57.55,57.6,57.55,57.57,28200.0,40.4469,40.482,40.4469,40.461,28200.0
2013-06-07 13:20:00,57.57,57.62,57.53,57.55,18500.0,40.461,40.4961,40.4329,40.4469,18500.0
2013-06-07 13:25:00,57.55,57.57,57.49,57.57,47300.0,40.4469,40.461,40.4047,40.461,47300.0
2013-06-07 13:30:00,57.59,57.61,57.57,57.57,27800.0,40.475,40.4891,40.461,40.461,27800.0
2013-06-07 13:35:00,57.57,57.67,57.57,57.64,28700.0,40.461,40.5312,40.461,40.5102,28700.0
2013-06-07 13:40:00,57.64,57.68,57.49,57.5,57800.0,40.5102,40.5383,40.4047,40.4118,57800.0
2013-06-07 13:45:00,57.5,57.5,57.43,57.44,81000.0,40.4118,40.4118,40.3626,40.3696,81000.0
2013-06-07 13:50:00,57.44,57.46,57.43,57.44,89600.0,40.3696,40.3837,40.3626,40.3696,89600.0
2013-06-07 13:55:00,57.45,57.5,57.44,57.44,42700.0,40.3766,40.4118,40.3696,40.3696,42700.0
2013-06-07 14:00:00,57.45,57.46,57.39,57.44,29500.0,40.3766,40.3837,40.3345,40.3696,29500.0
2013-06-07 14:05:00,57.43,57.43,57.34,57.37,46900.0,40.3626,40.3626,40.2993,40.3204,46900.0
2013-06-07 14:10:00,57.38,57.38,57.22,57.23,64900.0,40.3274,40.3274,40.215,40.222,64900.0
2013-06-07 14:15:00,57.22,57.25,57.22,57.23,55000.0,40.215,40.2361,40.215,40.222,55000.0
2013-06-07 14:20:00,57.24,57.24,57.13,57.15,42700.0,40.229,40.229,40.1517,40.1658,42700.0
2013-06-07 14:25:00,57.14,57.14,56.99,57.02,181800.0,40.1588,40.1588,40.0533,40.0744,181800.0
2013-06-07 14:30:00,57.02,57.2,56.96,57.2,94100.0,40.0744,40.2009,40.0322,40.2009,94100.0
2013-06-07 14:35:00,57.2,57.34,57.2,57.31,70500.0,40.2009,40.2993,40.2009,40.2782,70500.0
2013-06-07 14:40:00,57.32,57.4,57.3,57.39,43800.0,40.2853,40.3415,40.2712,40.3345,43800.0
2013-06-07 14:45:00,57.39,57.4,57.26,57.39,38900.0,40.3345,40.3415,40.2431,40.3345,38900.0
2013-06-07 14:50:00,57.38,57.41,57.35,57.39,48200.0,40.3274,40.3485,40.3063,40.3345,48200.0
2013-06-07 14:55:00,57.39,57.39,57.28,57.29,45900.0,40.3345,40.3345,40.2571,40.2642,45900.0
2013-06-07 15:00:00,57.29,57.29,57.2,57.27,55000.0,40.2642,40.2642,40.2009,40.2501,55000.0
2013-06-07 15:05:00,57.26,57.29,57.19,57.21,57500.0,40.2431,40.2642,40.1939,40.208,57500.0
2013-06-07 15:10:00,57.21,57.22,57.15,57.17,79500.0,40.208,40.215,40.1658,40.1798,79500.0
2013-06-07 15:15:00,57.17,57.21,57.14,57.2,122700.0,40.1798,40.208,40.1588,40.2009,122700.0
2013-06-07 15:20:00,57.2,57.29,57.2,57.29,101000.0,40.2009,40.2642,40.2009,40.2642,101000.0
2013-06-07 15:25:00,57.3,57.32,57.25,57.26,78300.0,40.2712,40.2853,40.2361,40.2431,78300.0
2013-06-07 15:30:00,57.26,57.31,57.25,57.29,58000.0,40.2431,40.2782,40.2361,40.2642,58000.0
2013-06-07 15:35:00,57.28,57.29,57.12,57.14,83600.0,40.2571,40.2642,40.1447,40.1588,83600.0
2013-06-07 15:40:00,57.13,57.2,57.1,57.2,128200.0,40.1517,40.2009,40.1306,40.2009,128200.0
2013-06-07 15:45:00,57.2,57.32,57.19,57.3,165800.0,40.2009,40.2853,40.1939,40.2712,165800.0
2013-06-07 15:50:00,57.3,57.44,57.3,57.43,153900.0,40.2712,40.3696,40.2712,40.3626,153900.0
2013-06-07 15:55:00,57.43,57.46,57.27,57.28,328500.0,40.3626,40.3837,40.2501,40.2571,328500.0
2013-06-10 09:30:00,57.41,57.81,57.11,57.66,263800.0,40.3485,40.6296,40.1377,40.5242,263800.0
2013-06-10 09:35:00,57.67,57.72,57.41,57.47,424400.0,40.5312,40.5664,40.3485,40.3907,424400.0
2013-06-10 09:40:00,57.48,57.61,57.41,57.51,143300.0,40.3977,40.4891,40.3485,40.4188,143300.0
2013-06-10 09:45:00,57.5,57.58,57.38,57.48,82300.0,40.4118,40.468,40.3274,40.3977,82300.0
2013-06-10 09:50:00,57.5,57.72,57.5,57.72,85500.0,40.4118,40.5664,40.4118,40.5664,85500.0
2013-06-10 09:55:00,57.71,57.72,57.56,57.69,69200.0,40.5594,40.5664,40.4539,40.5453,69200.0
2013-06-10 10:00:00,57.7,57.7,57.56,57.63,89700.0,40.5523,40.5523,40.4539,40.5031,89700.0
2013-06-10 10:05:00,57.65,57.7,57.58,57.65,118200.0,40.5172,40.5523,40.468,40.5172,118200.0
2013-06-10 10:10:00,57.64,57.69,57.59,57.67,48300.0,40.5102,40.5453,40.475,40.5312,48300.0
2013-06-10 10:15:00,57.68,57.79,57.65,57.7,63500.0,40.5383,40.6156,40.5172,40.5523,63500.0
2013-06-10 10:20:00,57.69,57.89,57.69,57.83,89100.0,40.5453,40.6859,40.5453,40.6437,89100.0
2013-06-10 10:25:00,57.83,57.99,57.8,57.89,88100.0,40.6437,40.7561,40.6226,40.6859,88100.0
2013-06-10 10:30:00,57.9,57.98,57.86,57.89,76500.0,40.6929,40.7491,40.6648,40.6859,76500.0
2013-06-10 10:35:00,57.9,58.1,57.9,58.1,84700.0,40.6929,40.8335,40.6929,40.8335,84700.0
2013-06-10 10:40:00,58.1,58.1,57.98,58.02,59400.0,40.8335,40.8335,40.7491,40.7772,59400.0
2013-06-10 10:45:00,58.02,58.02,57.81,57.93,51600.0,40.7772,40.7772,40.6296,40.714,51600.0
2013-06-10 10:50:00,57.94,58.05,57.93,57.94,42300.0,40.721,40.7983,40.714,40.721,42300.0
2013-06-10 10:55:00,57.96,57.98,57.81,57.86,54200.0,40.7351,40.7491,40.6296,40.6648,54200.0
2013-06-10 11:00:00,57.87,58.04,57.87,58.0,39400.0,40.6718,40.7913,40.6718,40.7632,39400.0
2013-06-10 11:05:00,57.99,58.1,57.96,57.98,43300.0,40.7561,40.8335,40.7351,40.7491,43300.0
2013-06-10 11:10:00,57.98,58.2,57.95,58.17,63500.0,40.7491,40.9037,40.728,40.8827,63500.0
2013-06-10 11:15:00,58.16,58.16,57.99,58.08,54700.0,40.8756,40.8756,40.7561,40.8194,54700.0
2013-06-10 11:20:00,58.08,58.12,57.99,58.04,50900.0,40.8194,40.8475,40.7561,40.7913,50900.0
2013-06-10 11:25:00,58.07,58.12,57.98,58.04,24700.0,40.8124,40.8475,40.7491,40.7913,24700.0
2013-06-10 11:30:00,58.04,58.07,57.97,58.07,26200.0,40.7913,40.8124,40.7421,40.8124,26200.0
2013-06-10 11:35:00,58.08,58.15,58.02,58.08,37200.0,40.8194,40.8686,40.7772,40.8194,37200.0
2013-06-10 11:40:00,58.07,58.22,58.04,58.21,42800.0,40.8124,40.9178,40.7913,40.9108,42800.0
2013-06-10 11:45:00,58.22,58.3,58.22,58.27,35600.0,40.9178,40.974,40.9178,40.9529,35600.0
2013-06-10 11:50:00,58.27,58.29,58.15,58.21,56000.0,40.9529,40.967,40.8686,40.9108,56000.0
2013-06-10 11:55:00,58.22,58.27,58.11,58.22,37800.0,40.9178,40.9529,40.8405,40.9178,37800.0
2013-06-10 12:00:00,58.23,58.35,58.19,58.35,40900.0,40.9248,41.0092,40.8967,41.0092,40900.0
2013-06-10 12:05:00,58.36,58.39,58.25,58.25,39700.0,41.0162,41.0373,40.9389,40.9389,39700.0
2013-06-10 12:10:00,58.24,58.31,58.24,58.29,32100.0,40.9318,40.981,40.9318,40.967,32100.0
2013-06-10 12:15:00,58.29,58.3,58.22,58.25,40300.0,40.967,40.974,40.9178,40.9389,40300.0
2013-06-10 12:20:00,58.25,58.31,58.18,58.25,37800.0,40.9389,40.981,40.8897,40.9389,37800.0
2013-06-10 12:25:00,58.28,58.32,58.25,58.3,22700.0,40.96,40.9881,40.9389,40.974,22700.0
2013-06-10 12:30:00,58.31,58.31,58.22,58.23,20600.0,40.981,40.981,40.9178,40.9248,20600.0
2013-06-10 12:35:00,58.25,58.3,58.23,58.25,36100.0,40.9389,40.974,40.9248,40.9389,36100.0
2013-06-10 12:40:00,58.25,58.25,58.14,58.24,32100.0,40.9389,40.9389,40.8616,40.9318,32100.0
2013-06-10 12:45:00,58.24,58.31,58.23,58.29,15400.0,40.9318,40.981,40.9248,40.967,15400.0
2013-06-10 12:50:00,58.29,58.29,58.11,58.12,28100.0,40.967,40.967,40.8405,40.8475,28100.0
2013-06-10 12:55:00,58.11,58.17,58.09,58.12,24100.0,40.8405,40.8827,40.8264,40.8475,24100.0
2013-06-10 13:00:00,58.12,58.19,58.05,58.17,36500.0,40.8475,40.8967,40.7983,40.8827,36500.0
2013-06-10 13:05:00,58.18,58.27,58.15,58.24,17500.0,40.8897,40.9529,40.8686,40.9318,17500.0
2013-06-10 13:10:00,58.23,58.23,58.14,58.15,36400.0,40.9248,40.9248,40.8616,40.8686,36400.0
2013-06-10 13:15:00,58.16,58.17,58.09,58.1,71600.0,40.8756,40.8827,40.8264,40.8335,71600.0
2013-06-10 13:20:00,58.1,58.16,58.1,58.14,17800.0,40.8335,40.8756,40.8335,40.8616,17800.0
2013-06-10 13:25:00,58.14,58.14,58.05,58.07,44200.0,40.8616,40.8616,40.7983,40.8124,44200.0
2013-06-10 13:30:00,58.07,58.08,57.91,57.95,54900.0,40.8124,40.8194,40.6999,40.728,54900.0
2013-06-10 13:35:00,57.95,57.95,57.88,57.89,27200.0,40.728,40.728,40.6788,40.6859,27200.0
2013-06-10 13:40:00,57.89,57.92,57.81,57.81,48300.0,40.6859,40.7069,40.6296,40.6296,48300.0
2013-06-10 13:45:00,57.8,57.84,57.8,57.81,33900.0,40.6226,40.6507,40.6226,40.6296,33900.0
2013-06-10 13:50:00,57.81,57.81,57.58,57.66,90300.0,40.6296,40.6296,40.468,40.5242,90300.0
2013-06-10 13:55:00,57.65,57.75,57.61,57.73,52400.0,40.5172,40.5875,40.4891,40.5734,52400.0
2013-06-10 14:00:00,57.74,57.75,57.55,57.55,84000.0,40.5804,40.5875,40.4469,40.4469,84000.0
2013-06-10 14:05:00,57.55,57.6,57.4,57.41,105600.0,40.4469,40.482,40.3415,40.3485,105600.0
2013-06-10 14:10:00,57.41,57.45,57.25,57.43,84300.0,40.3485,40.3766,40.2361,40.3626,84300.0
2013-06-10 14:15:00,57.43,57.53,57.34,57.51,42700.0,40.3626,40.4329,40.2993,40.4188,42700.0
2013-06-10 14:20:00,57.52,57.56,57.42,57.47,49300.0,40.4258,40.4539,40.3555,40.3907,49300.0
2013-06-10 14:25:00,57.47,57.65,57.47,57.59,26200.0,40.3907,40.5172,40.3907,40.475,26200.0
2013-06-10 14:30:00,57.58,57.61,57.52,57.56,42000.0,40.468,40.4891,40.4258,40.4539,42000.0
2013-06-10 14:35:00,57.56,57.56,57.48,57.52,44000.0,40.4539,40.4539,40.3977,40.4258,44000.0
2013-06-10 14:40:00,57.51,57.53,57.45,57.5,70000.0,40.4188,40.4329,40.3766,40.4118,70000.0
2013-06-10 14:45:00,57.49,57.53,57.45,57.53,52200.0,40.4047,40.4329,40.3766,40.4329,52200.0
2013-06-10 14:50:00,57.53,57.56,57.49,57.52,63300.0,40.4329,40.4539,40.4047,40.4258,63300.0
2013-06-10 14:55:00,57.52,57.52,57.44,57.47,58800.0,40.4258,40.4258,40.3696,40.3907,58800.0
2013-06-10 15:00:00,57.47,57.53,57.44,57.51,62800.0,40.3907,40.4329,40.3696,40.4188,62800.0
2013-06-10 15:05:00,57.5,57.65,57.38,57.59,89400.0,40.4118,40.5172,40.3274,40.475,89400.0
2013-06-10 15:10:00,57.59,57.63,57.52,57.52,32600.0,40.475,40.5031,40.4258,40.4258,32600.0
2013-06-10 15:15:00,57.52,57.63,57.49,57.63,31600.0,40.4258,40.5031,40.4047,40.5031,31600.0
2013-06-10 15:20:00,57.65,57.65,57.49,57.61,42300.0,40.5172,40.5172,40.4047,40.4891,42300.0
2013-06-10 15:25:00,57.6,57.6,57.53,57.57,39300.0,40.482,40.482,40.4329,40.461,39300.0
2013-06-10 15:30:00,57.57,57.65,57.52,57.65,61500.0,40.461,40.5172,40.4258,40.5172,61500.0
2013-06-10 15:35:00,57.65,57.7,57.58,57.67,95200.0,40.5172,40.5523,40.468,40.5312,95200.0
2013-06-10 15:40:00,57.66,57.74,57.64,57.74,73600.0,40.5242,40.5804,40.5102,40.5804,73600.0
2013-06-10 15:45:00,57.73,57.74,57.52,57.53,85400.0,40.5734,40.5804,40.4258,40.4329,85400.0
2013-06-10 15:50:00,57.53,57.61,57.46,57.46,103500.0,40.4329,40.4891,40.3837,40.3837,103500.0
2013-06-10 15:55:00,57.47,57.52,57.34,57.4,308700.0,40.3907,40.4258,40.2993,40.3415,308700.0
2013-06-11 09:30:00,56.6,56.85,56.47,56.49,162300.0,39.7792,39.9549,39.6879,39.7019,162300.0
2013-06-11 09:35:00,56.48,56.5,56.07,56.08,204000.0,39.6949,39.709,39.4067,39.4138,204000.0
2013-06-11 09:40:00,56.07,56.37,55.69,56.35,300100.0,39.4067,39.6176,39.1397,39.6035,300100.0
2013-06-11 09:45:00,56.32,56.38,56.17,56.27,123900.0,39.5824,39.6246,39.477,39.5473,123900.0
2013-06-11 09:50:00,56.28,56.37,56.25,56.34,89100.0,39.5543,39.6176,39.5332,39.5965,89100.0
2013-06-11 09:55:00,56.35,56.36,55.78,56.0,185000.0,39.6035,39.6106,39.2029,39.3575,185000.0
2013-06-11 10:00:00,56.0,56.29,55.91,56.0,115600.0,39.3575,39.5614,39.2943,39.3575,115600.0
2013-06-11 10:05:00,55.98,56.05,55.88,55.97,82200.0,39.3435,39.3927,39.2732,39.3365,82200.0
2013-06-11 10:10:00,55.97,56.04,55.84,56.0,68600.0,39.3365,39.3857,39.2451,39.3575,68600.0
2013-06-11 10:15:00,56.02,56.06,55.93,56.06,141700.0,39.3716,39.3997,39.3083,39.3997,141700.0
2013-06-11 10:20:00,56.07,56.14,55.96,56.08,90700.0,39.4067,39.4559,39.3294,39.4138,90700.0
2013-06-11 10:25:00,56.05,56.15,56.0,56.07,37200.0,39.3927,39.463,39.3575,39.4067,37200.0
2013-06-11 10:30:00,56.06,56.27,56.05,56.14,160100.0,39.3997,39.5473,39.3927,39.4559,160100.0
2013-06-11 10:35:00,56.15,56.25,56.12,56.14,85800.0,39.463,39.5332,39.4419,39.4559,85800.0
2013-06-11 10:40:00,56.14,56.25,56.05,56.23,105300.0,39.4559,39.5332,39.3927,39.5192,105300.0
2013-06-11 10:45:00,56.23,56.32,56.22,56.25,57000.0,39.5192,39.5824,39.5122,39.5332,57000.0
2013-06-11 10:50:00,56.25,56.27,56.13,56.14,74100.0,39.5332,39.5473,39.4489,39.4559,74100.0
2013-06-11 10:55:00,56.13,56.27,56.12,56.21,91100.0,39.4489,39.5473,39.4419,39.5051,91100.0
2013-06-11 11:00:00,56.24,56.32,56.17,56.26,89300.0,39.5262,39.5824,39.477,39.5403,89300.0
2013-06-11 11:05:00,56.26,56.3,56.16,56.19,22100.0,39.5403,39.5684,39.47,39.4911,22100.0
2013-06-11 11:10:00,56.17,56.26,56.11,56.25,60700.0,39.477,39.5403,39.4349,39.5332,60700.0
2013-06-11 11:15:00,56.25,56.32,56.22,56.26,88300.0,39.5332,39.5824,39.5122,39.5403,88300.0
2013-06-11 11:20:00,56.27,56.33,56.26,56.3,43300.0,39.5473,39.5895,39.5403,39.5684,43300.0
2013-06-11 11:25:00,56.32,56.38,56.27,56.37,74100.0,39.5824,39.6246,39.5473,39.6176,74100.0
2013-06-11 11:30:00,56.38,56.49,56.31,56.35,63100.0,39.6246,39.7019,39.5754,39.6035,63100.0
2013-06-11 11:35:00,56.33,56.36,56.27,56.29,21800.0,39.5895,39.6106,39.5473,39.5614,21800.0
2013-06-11 11:40:00,56.29,56.36,56.24,56.33,91200.0,39.5614,39.6106,39.5262,39.5895,91200.0
2013-06-11 11:45:00,56.34,56.4,56.3,56.39,13100.0,39.5965,39.6387,39.5684,39.6316,13100.0
2013-06-11 11:50:00,56.39,56.47,56.38,56.46,40200.0,39.6316,39.6879,39.6246,39.6808,40200.0
2013-06-11 11:55:00,56.47,56.52,56.44,56.49,55700.0,39.6879,39.723,39.6668,39.7019,55700.0
2013-06-11 12:00:00,56.48,56.55,56.46,56.55,27400.0,39.6949,39.7441,39.6808,39.7441,27400.0
2013-06-11 12:05:00,56.55,56.55,56.45,56.53,28200.0,39.7441,39.7441,39.6738,39.73,28200.0
2013-06-11 12:10:00,56.54,56.59,56.48,56.52,66000.0,39.7371,39.7722,39.6949,39.723,66000.0
2013-06-11 12:15:00,56.51,56.53,56.42,56.44,32000.0,39.716,39.73,39.6527,39.6668,32000.0
2013-06-11 12:20:00,56.44,56.51,56.44,56.49,19100.0,39.6668,39.716,39.6668,39.7019,19100.0
2013-06-11 12:25:00,56.48,56.51,56.48,56.49,17700.0,39.6949,39.716,39.6949,39.7019,17700.0
2013-06-11 12:30:00,56.5,56.51,56.46,56.47,33900.0,39.709,39.716,39.6808,39.6879,33900.0
2013-06-11 12:35:00,56.48,56.51,56.45,56.49,32700.0,39.6949,39.716,39.6738,39.7019,32700.0
2013-06-11 12:40:00,56.47,56.5,56.46,56.47,36200.0,39.6879,39.709,39.6808,39.6879,36200.0
2013-06-11 12:45:00,56.49,56.49,56.39,56.44,46100.0,39.7019,39.7019,39.6316,39.6668,46100.0
2013-06-11 12:50:00,56.45,56.47,56.38,56.45,38700.0,39.6738,39.6879,39.6246,39.6738,38700.0
2013-06-11 12:55:00,56.42,56.5,56.41,56.44,24800.0,39.6527,39.709,39.6457,39.6668,24800.0
2013-06-11 13:00:00,56.46,56.46,56.42,56.43,220500.0,39.6808,39.6808,39.6527,39.6598,220500.0
2013-06-11 13:05:00,56.43,56.48,56.43,56.45,37600.0,39.6598,39.6949,39.6598,39.6738,37600.0
2013-06-11 13:10:00,56.44,56.47,56.35,56.36,26400.0,39.6668,39.6879,39.6035,39.6106,26400.0
2013-06-11 13:15:00,56.35,56.36,56.27,56.32,19400.0,39.6035,39.6106,39.5473,39.5824,19400.0
2013-06-11 13:20:00,56.33,56.35,56.28,56.3,10900.0,39.5895,39.6035,39.5543,39.5684,10900.0
2013-06-11 13:25:00,56.29,56.33,56.18,56.19,38900.0,39.5614,39.5895,39.4841,39.4911,38900.0
2013-06-11 13:30:00,56.19,56.2,56.03,56.03,48300.0,39.4911,39.4981,39.3786,39.3786,48300.0
2013-06-11 13:35:00,56.04,56.09,56.02,56.03,33100.0,39.3857,39.4208,39.3716,39.3786,33100.0
2013-06-11 13:40:00,56.02,56.07,55.95,56.06,38400.0,39.3716,39.4067,39.3224,39.3997,38400.0
2013-06-11 13:45:00,56.06,56.08,55.98,56.01,57200.0,39.3997,39.4138,39.3435,39.3646,57200.0
2013-06-11 13:50:00,55.99,56.1,55.99,56.03,38600.0,39.3505,39.4278,39.3505,39.3786,38600.0
2013-06-11 13:55:00,56.03,56.04,55.95,55.95,40500.0,39.3786,39.3857,39.3224,39.3224,40500.0
2013-06-11 14:00:00,55.96,56.05,55.92,56.03,35900.0,39.3294,39.3927,39.3013,39.3786,35900.0
2013-06-11 14:05:00,56.0,56.04,55.87,55.96,79500.0,39.3575,39.3857,39.2662,39.3294,79500.0
2013-06-11 14:10:00,55.96,55.98,55.87,55.91,57100.0,39.3294,39.3435,39.2662,39.2943,57100.0
2013-06-11 14:15:00,55.91,56.02,55.86,56.01,61900.0,39.2943,39.3716,39.2592,39.3646,61900.0
2013-06-11 14:20:00,56.02,56.11,55.99,56.01,32300.0,39.3716,39.4349,39.3505,39.3646,32300.0
2013-06-11 14:25:00,56.03,56.03,55.93,55.99,21500.0,39.3786,39.3786,39.3083,39.3505,21500.0
2013-06-11 14:30:00,56.03,56.06,55.97,55.99,36800.0,39.3786,39.3997,39.3365,39.3505,36800.0
2013-06-11 14:35:00,55.99,56.02,55.98,56.01,45300.0,39.3505,39.3716,39.3435,39.3646,45300.0
2013-06-11 14:40:00,56.02,56.12,56.02,56.1,79400.0,39.3716,39.4419,39.3716,39.4278,79400.0
2013-06-11 14:45:00,56.11,56.13,56.0,56.06,92600.0,39.4349,39.4489,39.3575,39.3997,92600.0
2013-06-11 14:50:00,56.06,56.16,56.01,56.06,99900.0,39.3997,39.47,39.3646,39.3997,99900.0
2013-06-11 14:55:00,56.07,56.34,56.07,56.33,59200.0,39.4067,39.5965,39.4067,39.5895,59200.0
2013-06-11 15:00:00,56.33,56.4,56.25,56.3,41700.0,39.5895,39.6387,39.5332,39.5684,41700.0
2013-06-11 15:05:00,56.32,56.33,56.23,56.23,56200.0,39.5824,39.5895,39.5192,39.5192,56200.0
2013-06-11 15:10:00,56.2,56.27,56.18,56.27,29800.0,39.4981,39.5473,39.4841,39.5473,29800.0
2013-06-11 15:15:00,56.27,56.28,56.19,56.27,76500.0,39.5473,39.5543,39.4911,39.5473,76500.0
2013-06-11 15:20:00,56.28,56.28,56.17,56.28,53400.0,39.5543,39.5543,39.477,39.5543,53400.0
2013-06-11 15:25:00,56.28,56.34,56.2,56.24,30300.0,39.5543,39.5965,39.4981,39.5262,30300.0
2013-06-11 15:30:00,56.23,56.23,56.16,56.2,51700.0,39.5192,39.5192,39.47,39.4981,51700.0
2013-06-11 15:35:00,56.21,56.26,56.18,56.23,63200.0,39.5051,39.5403,39.4841,39.5192,63200.0
2013-06-11 15:40:00,56.24,56.25,56.16,56.19,101700.0,39.5262,39.5332,39.47,39.4911,101700.0
2013-06-11 15:45:00,56.17,56.22,56.11,56.19,88200.0,39.477,39.5122,39.4349,39.4911,88200.0
2013-06-11 15:50:00,56.17,56.21,56.12,56.15,176500.0,39.477,39.5051,39.4419,39.463,176500.0
2013-06-11 15:55:00,56.15,56.17,56.09,56.14,259500.0,39.463,39.477,39.4208,39.4559,259500.0
2013-06-12 09:30:00,56.47,56.75,56.47,56.61,113600.0,39.6879,39.8847,39.6879,39.7863,113600.0
2013-06-12 09:35:00,56.6,56.66,56.4,56.43,78000.0,39.7792,39.8214,39.6387,39.6598,78000.0
2013-06-12 09:40:00,56.43,56.54,56.26,56.52,103000.0,39.6598,39.7371,39.5403,39.723,103000.0
2013-06-12 09:45:00,56.53,56.61,56.32,56.35,119900.0,39.73,39.7863,39.5824,39.6035,119900.0
2013-06-12 09:50:00,56.31,56.42,56.15,56.23,116000.0,39.5754,39.6527,39.463,39.5192,116000.0
2013-06-12 09:55:00,56.23,56.45,56.23,56.39,53400.0,39.5192,39.6738,39.5192,39.6316,53400.0
2013-06-12 10:00:00,56.38,56.38,56.16,56.2,103600.0,39.6246,39.6246,39.47,39.4981,103600.0
2013-06-12 10:05:00,56.19,56.25,56.06,56.21,103900.0,39.4911,39.5332,39.3997,39.5051,103900.0
2013-06-12 10:10:00,56.19,56.21,56.05,56.2,30600.0,39.4911,39.5051,39.3927,39.4981,30600.0
2013-06-12 10:15:00,56.22,56.26,56.15,56.17,29000.0,39.5122,39.5403,39.463,39.477,29000.0
2013-06-12 10:20:00,56.16,56.27,56.16,56.18,35400.0,39.47,39.5473,39.47,39.4841,35400.0
2013-06-12 10:25:00,56.17,56.32,56.15,56.24,52800.0,39.477,39.5824,39.463,39.5262,52800.0
2013-06-12 10:30:00,56.23,56.34,56.2,56.25,49400.0,39.5192,39.5965,39.4981,39.5332,49400.0
2013-06-12 10:35:00,56.25,56.32,56.19,56.2,50400.0,39.5332,39.5824,39.4911,39.4981,50400.0
2013-06-12 10:40:00,56.2,56.31,56.1,56.27,50600.0,39.4981,39.5754,39.4278,39.5473,50600.0
2013-06-12 10:45:00,56.29,56.29,56.06,56.09,55000.0,39.5614,39.5614,39.3997,39.4208,55000.0
2013-06-12 10:50:00,56.12,56.14,55.93,55.97,55900.0,39.4419,39.4559,39.3083,39.3365,55900.0
2013-06-12 10:55:00,56.0,56.0,55.74,55.79,122000.0,39.3575,39.3575,39.1748,39.21,122000.0
2013-06-12 11:00:00,55.79,55.89,55.74,55.88,69800.0,39.21,39.2802,39.1748,39.2732,69800.0
2013-06-12 11:05:00,55.89,56.0,55.85,55.86,66100.0,39.2802,39.3575,39.2521,39.2592,66100.0
2013-06-12 11:10:00,55.86,55.98,55.81,55.87,72400.0,39.2592,39.3435,39.224,39.2662,72400.0
2013-06-12 11:15:00,55.88,56.0,55.86,55.91,52200.0,39.2732,39.3575,39.2592,39.2943,52200.0
2013-06-12 11:20:00,55.91,55.95,55.86,55.9,53900.0,39.2943,39.3224,39.2592,39.2873,53900.0
2013-06-12 11:25:00,55.91,55.95,55.89,55.9,22800.0,39.2943,39.3224,39.2802,39.2873,22800.0
2013-06-12 11:30:00,55.9,55.99,55.86,55.97,32400.0,39.2873,39.3505,39.2592,39.3365,32400.0
2013-06-12 11:35:00,55.96,56.01,55.86,55.93,36400.0,39.3294,39.3646,39.2592,39.3083,36400.0
2013-06-12 11:40:00,55.93,55.94,55.75,55.75,48400.0,39.3083,39.3154,39.1818,39.1818,48400.0
2013-06-12 11:45:00,55.75,55.76,55.6,55.64,88900.0,39.1818,39.1889,39.0764,39.1045,88900.0
2013-06-12 11:50:00,55.67,55.69,55.6,55.65,65700.0,39.1256,39.1397,39.0764,39.1116,65700.0
2013-06-12 11:55:00,55.65,55.69,55.54,55.55,54200.0,39.1116,39.1397,39.0343,39.0413,54200.0
2013-06-12 12:00:00,55.55,55.7,55.52,55.66,66600.0,39.0413,39.1467,39.0202,39.1186,66600.0
2013-06-12 12:05:00,55.65,55.65,55.55,55.55,40100.0,39.1116,39.1116,39.0413,39.0413,40100.0
2013-06-12 12:10:00,55.56,55.58,55.36,55.39,107900.0,39.0483,39.0624,38.9077,38.9288,107900.0
2013-06-12 12:15:00,55.4,55.47,55.3,55.37,53900.0,38.9359,38.9851,38.8656,38.9148,53900.0
2013-06-12 12:20:00,55.41,55.53,55.35,55.49,22700.0,38.9429,39.0272,38.9007,38.9991,22700.0
2013-06-12 12:25:00,55.51,55.51,55.4,55.41,22800.0,39.0132,39.0132,38.9359,38.9429,22800.0
2013-06-12 12:30:00,55.41,55.49,55.34,55.4,45800.0,38.9429,38.9991,38.8937,38.9359,45800.0
2013-06-12 12:35:00,55.42,55.45,55.4,55.42,28800.0,38.9499,38.971,38.9359,38.9499,28800.0
2013-06-12 12:40:00,55.4,55.43,55.31,55.41,98600.0,38.9359,38.9569,38.8726,38.9429,98600.0
2013-06-12 12:45:00,55.42,55.51,55.39,55.5,16600.0,38.9499,39.0132,38.9288,39.0061,16600.0
2013-06-12 12:50:00,55.52,55.62,55.5,55.61,17400.0,39.0202,39.0905,39.0061,39.0834,17400.0
2013-06-12 12:55:00,55.63,55.68,55.6,55.61,43900.0,39.0975,39.1326,39.0764,39.0834,43900.0
2013-06-12 13:00:00,55.61,55.63,55.54,55.57,13500.0,39.0834,39.0975,39.0343,39.0553,13500.0
2013-06-12 13:05:00,55.58,55.77,55.56,55.75,27800.0,39.0624,39.1959,39.0483,39.1818,27800.0
2013-06-12 13:10:00,55.73,55.75,55.67,55.74,14500.0,39.1678,39.1818,39.1256,39.1748,14500.0
2013-06-12 13:15:00,55.76,55.79,55.72,55.73,13000.0,39.1889,39.21,39.1608,39.1678,13000.0
2013-06-12 13:20:00,55.73,55.75,55.64,55.7,23200.0,39.1678,39.1818,39.1045,39.1467,23200.0
2013-06-12 13:25:00,55.69,55.85,55.66,55.77,27800.0,39.1397,39.2521,39.1186,39.1959,27800.0
2013-06-12 13:30:00,55.77,55.84,55.75,55.75,15300.0,39.1959,39.2451,39.1818,39.1818,15300.0
2013-06-12 13:35:00,55.74,55.77,55.66,55.67,18800.0,39.1748,39.1959,39.1186,39.1256,18800.0
2013-06-12 13:40:00,55.66,55.66,55.58,55.66,29200.0,39.1186,39.1186,39.0624,39.1186,29200.0
2013-06-12 13:45:00,55.67,55.73,55.63,55.65,30000.0,39.1256,39.1678,39.0975,39.1116,30000.0
2013-06-12 13:50:00,55.63,55.74,55.61,55.71,46400.0,39.0975,39.1748,39.0834,39.1537,46400.0
2013-06-12 13:55:00,55.73,55.74,55.64,55.74,32100.0,39.1678,39.1748,39.1045,39.1748,32100.0
2013-06-12 14:00:00,55.71,55.74,55.59,55.63,43600.0,39.1537,39.1748,39.0694,39.0975,43600.0
2013-06-12 14:05:00,55.65,55.68,55.59,55.68,28400.0,39.1116,39.1326,39.0694,39.1326,28400.0
2013-06-12 14:10:00,55.68,55.68,55.46,55.59,56800.0,39.1326,39.1326,38.978,39.0694,56800.0
2013-06-12 14:15:00,55.59,55.59,55.45,55.49,73800.0,39.0694,39.0694,38.971,38.9991,73800.0
2013-06-12 14:20:00,55.5,55.62,55.48,55.5,30700.0,39.0061,39.0905,38.9921,39.0061,30700.0
2013-06-12 14:25:00,55.51,55.53,55.46,55.47,15700.0,39.0132,39.0272,38.978,38.9851,15700.0
2013-06-12 14:30:00,55.48,55.5,55.33,55.33,31000.0,38.9921,39.0061,38.8867,38.8867,31000.0
2013-06-12 14:35:00,55.34,55.38,55.31,55.36,30800.0,38.8937,38.9218,38.8726,38.9077,30800.0
2013-06-12 14:40:00,55.39,55.47,55.36,55.41,26500.0,38.9288,38.9851,38.9077,38.9429,26500.0
2013-06-12 14:45:00,55.42,55.48,55.4,55.4,24700.0,38.9499,38.9921,38.9359,38.9359,24700.0
2013-06-12 14:50:00,55.41,55.44,55.33,55.36,40800.0,38.9429,38.964,38.8867,38.9077,40800.0
2013-06-12 14:55:00,55.37,55.4,55.32,55.4,36400.0,38.9148,38.9359,38.8796,38.9359,36400.0
2013-06-12 15:00:00,55.39,55.43,55.34,55.38,67500.0,38.9288,38.9569,38.8937,38.9218,67500.0
2013-06-12 15:05:00,55.39,55.46,55.38,55.43,67000.0,38.9288,38.978,38.9218,38.9569,67000.0
2013-06-12 15:10:00,55.43,55.45,55.34,55.34,75900.0,38.9569,38.971,38.8937,38.8937,75900.0
2013-06-12 15:15:00,55.35,55.35,55.18,55.19,81900.0,38.9007,38.9007,38.7812,38.7883,81900.0
2013-06-12 15:20:00,55.19,55.3,55.12,55.27,99200.0,38.7883,38.8656,38.7391,38.8445,99200.0
2013-06-12 15:25:00,55.28,55.32,55.25,55.3,59800.0,38.8515,38.8796,38.8304,38.8656,59800.0
2013-06-12 15:30:00,55.31,55.31,55.16,55.16,73100.0,38.8726,38.8726,38.7672,38.7672,73100.0
2013-06-12 15:35:00,55.16,55.28,55.15,55.24,93700.0,38.7672,38.8515,38.7602,38.8234,93700.0
2013-06-12 15:40:00,55.25,55.28,55.21,55.24,77200.0,38.8304,38.8515,38.8023,38.8234,77200.0
2013-06-12 15:45:00,55.24,55.41,55.24,55.41,112700.0,38.8234,38.9429,38.8234,38.9429,112700.0
2013-06-12 15:50:00,55.41,55.41,55.3,55.34,128600.0,38.9429,38.9429,38.8656,38.8937,128600.0
2013-06-12 15:55:00,55.34,55.38,55.33,55.37,151000.0,38.8937,38.9218,38.8867,38.9148,151000.0
2013-06-13 09:30:00,55.33,55.45,55.12,55.18,67500.0,38.8867,38.971,38.7391,38.7812,67500.0
2013-06-13 09:35:00,55.17,55.19,54.8,54.96,139800.0,38.7742,38.7883,38.5142,38.6266,139800.0
2013-06-13 09:40:00,54.98,55.25,54.93,55.25,54100.0,38.6407,38.8304,38.6055,38.8304,54100.0
2013-06-13 09:45:00,55.27,55.39,55.23,55.33,63700.0,38.8445,38.9288,38.8164,38.8867,63700.0
2013-06-13 09:50:00,55.37,55.61,55.35,55.6,77300.0,38.9148,39.0834,38.9007,39.0764,77300.0
2013-06-13 09:55:00,55.61,55.72,55.52,55.69,59500.0,39.0834,39.1608,39.0202,39.1397,59500.0
2013-06-13 10:00:00,55.68,55.9,55.65,55.89,67300.0,39.1326,39.2873,39.1116,39.2802,67300.0
2013-06-13 10:05:00,55.86,55.91,55.67,55.67,114700.0,39.2592,39.2943,39.1256,39.1256,114700.0
2013-06-13 10:10:00,55.66,55.66,55.55,55.56,35100.0,39.1186,39.1186,39.0413,39.0483,35100.0
2013-06-13 10:15:00,55.58,55.6,55.52,55.54,49200.0,39.0624,39.0764,39.0202,39.0343,49200.0
2013-06-13 10:20:00,55.58,55.59,55.5,55.52,58900.0,39.0624,39.0694,39.0061,39.0202,58900.0
2013-06-13 10:25:00,55.54,55.67,55.54,55.6,29500.0,39.0343,39.1256,39.0343,39.0764,29500.0
2013-06-13 10:30:00,55.63,55.71,55.52,55.61,221200.0,39.0975,39.1537,39.0202,39.0834,221200.0
2013-06-13 10:35:00,55.6,55.63,55.52,55.63,53400.0,39.0764,39.0975,39.0202,39.0975,53400.0
2013-06-13 10:40:00,55.65,55.65,55.54,55.6,37100.0,39.1116,39.1116,39.0343,39.0764,37100.0
2013-06-13 10:45:00,55.6,55.63,55.56,55.61,57000.0,39.0764,39.0975,39.0483,39.0834,57000.0
2013-06-13 10:50:00,55.62,55.62,55.53,55.57,27500.0,39.0905,39.0905,39.0272,39.0553,27500.0
2013-06-13 10:55:00,55.57,55.57,55.41,55.45,57400.0,39.0553,39.0553,38.9429,38.971,57400.0
2013-06-13 11:00:00,55.47,55.55,55.44,55.46,31200.0,38.9851,39.0413,38.964,38.978,31200.0
2013-06-13 11:05:00,55.44,55.54,55.4,55.46,63900.0,38.964,39.0343,38.9359,38.978,63900.0
2013-06-13 11:10:00,55.47,55.47,55.34,55.41,92900.0,38.9851,38.9851,38.8937,38.9429,92900.0
2013-06-13 11:15:00,55.43,55.43,55.23,55.24,67100.0,38.9569,38.9569,38.8164,38.8234,67100.0
2013-06-13 11:20:00,55.24,55.4,55.24,55.36,43300.0,38.8234,38.9359,38.8234,38.9077,43300.0
2013-06-13 11:25:00,55.36,55.42,55.28,55.36,45600.0,38.9077,38.9499,38.8515,38.9077,45600.0
2013-06-13 11:30:00,55.36,55.38,55.24,55.25,38300.0,38.9077,38.9218,38.8234,38.8304,38300.0
2013-06-13 11:35:00,55.25,55.41,55.25,55.37,33500.0,38.8304,38.9429,38.8304,38.9148,33500.0
2013-06-13 11:40:00,55.39,55.45,55.39,55.43,41200.0,38.9288,38.971,38.9288,38.9569,41200.0
2013-06-13 11:45:00,55.41,55.43,55.36,55.37,13100.0,38.9429,38.9569,38.9077,38.9148,13100.0
2013-06-13 11:50:00,55.37,55.43,55.37,55.39,26800.0,38.9148,38.9569,38.9148,38.9288,26800.0
2013-06-13 11:55:00,55.39,55.42,55.36,55.4,21200.0,38.9288,38.9499,38.9077,38.9359,21200.0
2013-06-13 12:00:00,55.4,55.46,55.38,55.39,88100.0,38.9359,38.978,38.9218,38.9288,88100.0
2013-06-13 12:05:00,55.39,55.5,55.35,55.46,74800.0,38.9288,39.0061,38.9007,38.978,74800.0
2013-06-13 12:10:00,55.46,55.57,55.46,55.53,47000.0,38.978,39.0553,38.978,39.0272,47000.0
2013-06-13 12:15:00,55.53,55.58,55.47,55.53,102200.0,39.0272,39.0624,38.9851,39.0272,102200.0
2013-06-13 12:20:00,55.53,55.55,55.48,55.52,25200.0,39.0272,39.0413,38.9921,39.0202,25200.0
2013-06-13 12:25:00,55.53,55.58,55.52,55.57,14600.0,39.0272,39.0624,39.0202,39.0553,14600.0
2013-06-13 12:30:00,55.58,55.6,55.52,55.53,18500.0,39.0624,39.0764,39.0202,39.0272,18500.0
2013-06-13 12:35:00,55.53,55.58,55.48,55.48,30900.0,39.0272,39.0624,38.9921,38.9921,30900.0
2013-06-13 12:40:00,55.49,55.58,55.47,55.56,13400.0,38.9991,39.0624,38.9851,39.0483,13400.0
2013-06-13 12:45:00,55.56,55.6,55.55,55.56,25200.0,39.0483,39.0764,39.0413,39.0483,25200.0
2013-06-13 12:50:00,55.58,55.61,55.56,55.59,33300.0,39.0624,39.0834,39.0483,39.0694,33300.0
2013-06-13 12:55:00,55.6,55.69,55.58,55.69,149400.0,39.0764,39.1397,39.0624,39.1397,149400.0
2013-06-13 13:00:00,55.69,55.81,55.67,55.8,51200.0,39.1397,39.224,39.1256,39.217,51200.0
2013-06-13 13:05:00,55.8,55.84,55.76,55.81,51100.0,39.217,39.2451,39.1889,39.224,51100.0
2013-06-13 13:10:00,55.82,55.92,55.82,55.88,38500.0,39.231,39.3013,39.231,39.2732,38500.0
2013-06-13 13:15:00,55.89,55.98,55.88,55.94,55600.0,39.2802,39.3435,39.2732,39.3154,55600.0
2013-06-13 13:20:00,55.95,56.01,55.92,55.97,72500.0,39.3224,39.3646,39.3013,39.3365,72500.0
2013-06-13 13:25:00,55.97,56.11,55.95,56.08,39000.0,39.3365,39.4349,39.3224,39.4138,39000.0
2013-06-13 13:30:00,56.08,56.11,56.02,56.06,18500.0,39.4138,39.4349,39.3716,39.3997,18500.0
2013-06-13 13:35:00,56.06,56.06,56.02,56.04,16100.0,39.3997,39.3997,39.3716,39.3857,16100.0
2013-06-13 13:40:00,56.03,56.08,56.02,56.06,27200.0,39.3786,39.4138,39.3716,39.3997,27200.0
2013-06-13 13:45:00,56.07,56.07,55.97,56.01,23300.0,39.4067,39.4067,39.3365,39.3646,23300.0
2013-06-13 13:50:00,56.01,56.1,56.0,56.03,28300.0,39.3646,39.4278,39.3575,39.3786,28300.0
2013-06-13 13:55:00,56.02,56.05,56.0,56.03,23600.0,39.3716,39.3927,39.3575,39.3786,23600.0
2013-06-13 14:00:00,56.02,56.15,56.02,56.11,81500.0,39.3716,39.463,39.3716,39.4349,81500.0
2013-06-13 14:05:00,56.12,56.21,56.11,56.17,50300.0,39.4419,39.5051,39.4349,39.477,50300.0
2013-06-13 14:10:00,56.16,56.18,56.12,56.15,24800.0,39.47,39.4841,39.4419,39.463,24800.0
2013-06-13 14:15:00,56.16,56.33,56.15,56.32,75200.0,39.47,39.5895,39.463,39.5824,75200.0
2013-06-13 14:20:00,56.32,56.34,56.25,56.27,33700.0,39.5824,39.5965,39.5332,39.5473,33700.0
2013-06-13 14:25:00,56.28,56.31,56.15,56.16,79500.0,39.5543,39.5754,39.463,39.47,79500.0
2013-06-13 14:30:00,56.16,56.18,56.09,56.14,38600.0,39.47,39.4841,39.4208,39.4559,38600.0
2013-06-13 14:35:00,56.14,56.2,56.13,56.2,24200.0,39.4559,39.4981,39.4489,39.4981,24200.0
2013-06-13 14:40:00,56.19,56.26,56.15,56.18,36700.0,39.4911,39.5403,39.463,39.4841,36700.0
2013-06-13 14:45:00,56.2,56.21,56.15,56.15,35400.0,39.4981,39.5051,39.463,39.463,35400.0
2013-06-13 14:50:00,56.17,56.22,56.17,56.19,46600.0,39.477,39.5122,39.477,39.4911,46600.0
2013-06-13 14:55:00,56.19,56.34,56.19,56.32,90600.0,39.4911,39.5965,39.4911,39.5824,90600.0
2013-06-13 15:00:00,56.34,56.37,56.23,56.26,71400.0,39.5965,39.6176,39.5192,39.5403,71400.0
2013-06-13 15:05:00,56.26,56.35,56.24,56.33,50200.0,39.5403,39.6035,39.5262,39.5895,50200.0
2013-06-13 15:10:00,56.34,56.41,56.31,56.4,48200.0,39.5965,39.6457,39.5754,39.6387,48200.0
2013-06-13 15:15:00,56.39,56.44,56.32,56.33,77600.0,39.6316,39.6668,39.5824,39.5895,77600.0
2013-06-13 15:20:00,56.32,56.38,56.24,56.24,78800.0,39.5824,39.6246,39.5262,39.5262,78800.0
2013-06-13 15:25:00,56.25,56.31,56.23,56.27,106200.0,39.5332,39.5754,39.5192,39.5473,106200.0
2013-06-13 15:30:00,56.26,56.28,56.24,56.27,98200.0,39.5403,39.5543,39.5262,39.5473,98200.0
2013-06-13 15:35:00,56.27,56.32,56.23,56.31,78900.0,39.5473,39.5824,39.5192,39.5754,78900.0
2013-06-13 15:40:00,56.31,56.51,56.3,56.51,122600.0,39.5754,39.716,39.5684,39.716,122600.0
2013-06-13 15:45:00,56.51,56.66,56.51,56.63,119400.0,39.716,39.8214,39.716,39.8003,119400.0
2013-06-13 15:50:00,56.61,56.61,56.55,56.55,99700.0,39.7863,39.7863,39.7441,39.7441,99700.0
2013-06-13 15:55:00,56.55,56.6,56.49,56.54,243600.0,39.7441,39.7792,39.7019,39.7371,243600.0
2013-06-14 09:30:00,56.39,56.88,56.38,56.77,80900.0,39.6316,39.976,39.6246,39.8987,80900.0
2013-06-14 09:35:00,56.77,56.77,56.55,56.6,60500.0,39.8987,39.8987,39.7441,39.7792,60500.0
2013-06-14 09:40:00,56.58,56.87,56.58,56.85,50700.0,39.7652,39.969,39.7652,39.9549,50700.0
2013-06-14 09:45:00,56.85,57.16,56.85,56.96,176400.0,39.9549,40.1728,39.9549,40.0322,176400.0
2013-06-14 09:50:00,56.96,56.96,56.69,56.7,59800.0,40.0322,40.0322,39.8425,39.8495,59800.0
2013-06-14 09:55:00,56.7,57.0,56.54,56.86,119500.0,39.8495,40.0604,39.7371,39.962,119500.0
2013-06-14 10:00:00,56.86,57.0,56.84,56.94,58500.0,39.962,40.0604,39.9479,40.0182,58500.0
2013-06-14 10:05:00,56.97,57.02,56.93,56.93,42100.0,40.0393,40.0744,40.0112,40.0112,42100.0
2013-06-14 10:10:00,56.93,57.0,56.85,56.95,39900.0,40.0112,40.0604,39.9549,40.0252,39900.0
2013-06-14 10:15:00,56.93,56.94,56.8,56.82,47800.0,40.0112,40.0182,39.9198,39.9339,47800.0
2013-06-14 10:20:00,56.82,56.87,56.74,56.74,19600.0,39.9339,39.969,39.8776,39.8776,19600.0
2013-06-14 10:25:00,56.72,56.75,56.63,56.74,42900.0,39.8636,39.8847,39.8003,39.8776,42900.0
2013-06-14 10:30:00,56.74,56.8,56.73,56.77,36800.0,39.8776,39.9198,39.8706,39.8987,36800.0
2013-06-14 10:35:00,56.75,56.77,56.47,56.55,55200.0,39.8847,39.8987,39.6879,39.7441,55200.0
2013-06-14 10:40:00,56.57,56.71,56.56,56.7,57700.0,39.7582,39.8565,39.7511,39.8495,57700.0
2013-06-14 10:45:00,56.7,56.71,56.4,56.43,61600.0,39.8495,39.8565,39.6387,39.6598,61600.0
2013-06-14 10:50:00,56.45,56.52,56.3,56.37,46300.0,39.6738,39.723,39.5684,39.6176,46300.0
2013-06-14 10:55:00,56.36,56.38,56.28,56.34,48200.0,39.6106,39.6246,39.5543,39.5965,48200.0
2013-06-14 11:00:00,56.34,56.53,56.26,56.51,65400.0,39.5965,39.73,39.5403,39.716,65400.0
2013-06-14 11:05:00,56.5,56.5,56.36,56.36,40300.0,39.709,39.709,39.6106,39.6106,40300.0
2013-06-14 11:10:00,56.36,56.51,56.36,56.45,31300.0,39.6106,39.716,39.6106,39.6738,31300.0
2013-06-14 11:15:00,56.46,56.47,56.34,56.43,54900.0,39.6808,39.6879,39.5965,39.6598,54900.0
2013-06-14 11:20:00,56.43,56.51,56.34,56.51,46900.0,39.6598,39.716,39.5965,39.716,46900.0
2013-06-14 11:25:00,56.49,56.53,56.45,56.45,42500.0,39.7019,39.73,39.6738,39.6738,42500.0
2013-06-14 11:30:00,56.46,56.48,56.33,56.37,45500.0,39.6808,39.6949,39.5895,39.6176,45500.0
2013-06-14 11:35:00,56.38,56.55,56.35,56.42,34900.0,39.6246,39.7441,39.6035,39.6527,34900.0
2013-06-14 11:40:00,56.43,56.53,56.28,56.28,27800.0,39.6598,39.73,39.5543,39.5543,27800.0
2013-06-14 11:45:00,56.29,56.4,56.25,56.27,34400.0,39.5614,39.6387,39.5332,39.5473,34400.0
2013-06-14 11:50:00,56.26,56.36,56.21,56.33,26600.0,39.5403,39.6106,39.5051,39.5895,26600.0
2013-06-14 11:55:00,56.34,56.45,56.32,56.42,20600.0,39.5965,39.6738,39.5824,39.6527,20600.0
2013-06-14 12:00:00,56.41,56.42,56.27,56.39,29600.0,39.6457,39.6527,39.5473,39.6316,29600.0
2013-06-14 12:05:00,56.39,56.46,56.31,56.43,25600.0,39.6316,39.6808,39.5754,39.6598,25600.0
2013-06-14 12:10:00,56.44,56.44,56.3,56.3,13900.0,39.6668,39.6668,39.5684,39.5684,13900.0
2013-06-14 12:15:00,56.3,56.38,56.25,56.38,29500.0,39.5684,39.6246,39.5332,39.6246,29500.0
2013-06-14 12:20:00,56.38,56.44,56.32,56.35,13300.0,39.6246,39.6668,39.5824,39.6035,13300.0
2013-06-14 12:25:00,56.36,56.41,56.33,56.39,18900.0,39.6106,39.6457,39.5895,39.6316,18900.0
2013-06-14 12:30:00,56.39,56.43,56.28,56.29,15600.0,39.6316,39.6598,39.5543,39.5614,15600.0
2013-06-14 12:35:00,56.27,56.35,56.21,56.35,28900.0,39.5473,39.6035,39.5051,39.6035,28900.0
2013-06-14 12:40:00,56.35,56.37,56.29,56.33,15000.0,39.6035,39.6176,39.5614,39.5895,15000.0
2013-06-14 12:45:00,56.33,56.38,56.33,56.35,7700.0,39.5895,39.6246,39.5895,39.6035,7700.0
2013-06-14 12:50:00,56.34,56.36,56.3,56.3,8100.0,39.5965,39.6106,39.5684,39.5684,8100.0
2013-06-14 12:55:00,56.29,56.34,56.23,56.33,19000.0,39.5614,39.5965,39.5192,39.5895,19000.0
2013-06-14 13:00:00,56.32,56.32,56.1,56.13,69500.0,39.5824,39.5824,39.4278,39.4489,69500.0
2013-06-14 13:05:00,56.13,56.24,56.13,56.24,16100.0,39.4489,39.5262,39.4489,39.5262,16100.0
2013-06-14 13:10:00,56.22,56.29,56.22,56.28,26900.0,39.5122,39.5614,39.5122,39.5543,26900.0
2013-06-14 13:15:00,56.29,56.29,56.02,56.13,55300.0,39.5614,39.5614,39.3716,39.4489,55300.0
2013-06-14 13:20:00,56.15,56.22,56.09,56.09,13600.0,39.463,39.5122,39.4208,39.4208,13600.0
2013-06-14 13:25:00,56.11,56.12,56.04,56.08,24700.0,39.4349,39.4419,39.3857,39.4138,24700.0
2013-06-14 13:30:00,56.08,56.25,56.05,56.25,23800.0,39.4138,39.5332,39.3927,39.5332,23800.0
2013-06-14 13:35:00,56.24,56.25,56.06,56.1,12700.0,39.5262,39.5332,39.3997,39.4278,12700.0
2013-06-14 13:40:00,56.1,56.14,56.08,56.08,9100.0,39.4278,39.4559,39.4138,39.4138,9100.0
2013-06-14 13:45:00,56.08,56.22,56.08,56.2,19000.0,39.4138,39.5122,39.4138,39.4981,19000.0
2013-06-14 13:50:00,56.18,56.19,56.07,56.1,18400.0,39.4841,39.4911,39.4067,39.4278,18400.0
2013-06-14 13:55:00,56.1,56.13,56.08,56.12,8000.0,39.4278,39.4489,39.4138,39.4419,8000.0
2013-06-14 14:00:00,56.12,56.16,56.09,56.1,45300.0,39.4419,39.47,39.4208,39.4278,45300.0
2013-06-14 14:05:00,56.09,56.23,56.07,56.23,24200.0,39.4208,39.5192,39.4067,39.5192,24200.0
2013-06-14 14:10:00,56.22,56.23,56.14,56.15,13800.0,39.5122,39.5192,39.4559,39.463,13800.0
2013-06-14 14:15:00,56.13,56.21,56.08,56.21,17400.0,39.4489,39.5051,39.4138,39.5051,17400.0
2013-06-14 14:20:00,56.22,56.37,56.2,56.37,39900.0,39.5122,39.6176,39.4981,39.6176,39900.0
2013-06-14 14:25:00,56.37,56.5,56.37,56.47,52700.0,39.6176,39.709,39.6176,39.6879,52700.0
2013-06-14 14:30:00,56.47,56.47,56.37,56.41,25000.0,39.6879,39.6879,39.6176,39.6457,25000.0
2013-06-14 14:35:00,56.42,56.46,56.29,56.44,35400.0,39.6527,39.6808,39.5614,39.6668,35400.0
2013-06-14 14:40:00,56.47,56.48,56.38,56.39,16000.0,39.6879,39.6949,39.6246,39.6316,16000.0
2013-06-14 14:45:00,56.4,56.4,56.3,56.33,17000.0,39.6387,39.6387,39.5684,39.5895,17000.0
2013-06-14 14:50:00,56.33,56.38,56.27,56.27,15400.0,39.5895,39.6246,39.5473,39.5473,15400.0
2013-06-14 14:55:00,56.25,56.26,56.15,56.19,16900.0,39.5332,39.5403,39.463,39.4911,16900.0
2013-06-14 15:00:00,56.19,56.41,56.19,56.41,38900.0,39.4911,39.6457,39.4911,39.6457,38900.0
2013-06-14 15:05:00,56.41,56.45,56.37,56.4,35600.0,39.6457,39.6738,39.6176,39.6387,35600.0
2013-06-14 15:10:00,56.41,56.46,56.37,56.46,26800.0,39.6457,39.6808,39.6176,39.6808,26800.0
2013-06-14 15:15:00,56.46,56.54,56.46,56.54,42600.0,39.6808,39.7371,39.6808,39.7371,42600.0
2013-06-14 15:20:00,56.54,56.59,56.52,56.52,35800.0,39.7371,39.7722,39.723,39.723,35800.0
2013-06-14 15:25:00,56.53,56.57,56.45,56.45,39100.0,39.73,39.7582,39.6738,39.6738,39100.0
2013-06-14 15:30:00,56.45,56.49,56.4,56.42,46800.0,39.6738,39.7019,39.6387,39.6527,46800.0
2013-06-14 15:35:00,56.42,56.56,56.41,56.55,82600.0,39.6527,39.7511,39.6457,39.7441,82600.0
2013-06-14 15:40:00,56.55,56.56,56.5,56.53,92100.0,39.7441,39.7511,39.709,39.73,92100.0
2013-06-14 15:45:00,56.53,56.59,56.43,56.54,144700.0,39.73,39.7722,39.6598,39.7371,144700.0
2013-06-14 15:50:00,56.54,56.55,56.47,56.49,72700.0,39.7371,39.7441,39.6879,39.7019,72700.0
2013-06-14 15:55:00,56.48,56.5,56.42,56.42,116000.0,39.6949,39.709,39.6527,39.6527,116000.0
2013-06-17 09:30:00,57.31,57.36,57.06,57.06,190500.0,40.2782,40.3134,40.1025,40.1025,190500.0
2013-06-17 09:35:00,57.06,57.15,56.74,56.91,115700.0,40.1025,40.1658,39.8776,39.9971,115700.0
2013-06-17 09:40:00,56.92,57.2,56.82,56.89,80600.0,40.0041,40.2009,39.9339,39.9831,80600.0
2013-06-17 09:45:00,56.89,57.1,56.87,56.96,71400.0,39.9831,40.1306,39.969,40.0322,71400.0
2013-06-17 09:50:00,56.98,57.07,56.86,57.05,70200.0,40.0463,40.1096,39.962,40.0955,70200.0
2013-06-17 09:55:00,57.03,57.11,56.94,56.95,111800.0,40.0814,40.1377,40.0182,40.0252,111800.0
2013-06-17 10:00:00,56.96,57.04,56.87,57.03,64700.0,40.0322,40.0885,39.969,40.0814,64700.0
2013-06-17 10:05:00,57.02,57.12,57.01,57.07,101400.0,40.0744,40.1447,40.0674,40.1096,101400.0
2013-06-17 10:10:00,57.07,57.11,57.0,57.01,52200.0,40.1096,40.1377,40.0604,40.0674,52200.0
2013-06-17 10:15:00,56.99,57.03,56.81,56.83,85200.0,40.0533,40.0814,39.9268,39.9409,85200.0
2013-06-17 10:20:00,56.84,56.93,56.75,56.77,120100.0,39.9479,40.0112,39.8847,39.8987,120100.0
2013-06-17 10:25:00,56.78,57.22,56.76,57.2,122600.0,39.9057,40.215,39.8917,40.2009,122600.0
2013-06-17 10:30:00,57.19,57.24,57.13,57.21,78400.0,40.1939,40.229,40.1517,40.208,78400.0
2013-06-17 10:35:00,57.22,57.25,57.11,57.2,61400.0,40.215,40.2361,40.1377,40.2009,61400.0
2013-06-17 10:40:00,57.18,57.25,57.16,57.21,27400.0,40.1869,40.2361,40.1728,40.208,27400.0
2013-06-17 10:45:00,57.18,57.3,57.15,57.26,67800.0,40.1869,40.2712,40.1658,40.2431,67800.0
2013-06-17 10:50:00,57.26,57.4,57.26,57.38,113600.0,40.2431,40.3415,40.2431,40.3274,113600.0
2013-06-17 10:55:00,57.37,57.5,57.37,57.41,145200.0,40.3204,40.4118,40.3204,40.3485,145200.0
2013-06-17 11:00:00,57.43,57.43,57.29,57.4,46700.0,40.3626,40.3626,40.2642,40.3415,46700.0
2013-06-17 11:05:00,57.4,57.43,57.31,57.4,18200.0,40.3415,40.3626,40.2782,40.3415,18200.0
2013-06-17 11:10:00,57.41,57.5,57.41,57.48,22700.0,40.3485,40.4118,40.3485,40.3977,22700.0
2013-06-17 11:15:00,57.47,57.48,57.33,57.33,28900.0,40.3907,40.3977,40.2923,40.2923,28900.0
2013-06-17 11:20:00,57.33,57.38,57.28,57.29,21600.0,40.2923,40.3274,40.2571,40.2642,21600.0
2013-06-17 11:25:00,57.29,57.38,57.28,57.36,12900.0,40.2642,40.3274,40.2571,40.3134,12900.0
2013-06-17 11:30:00,57.36,57.43,57.32,57.41,23700.0,40.3134,40.3626,40.2853,40.3485,23700.0
2013-06-17 11:35:00,57.41,57.49,57.4,57.48,21900.0,40.3485,40.4047,40.3415,40.3977,21900.0
2013-06-17 11:40:00,57.48,57.55,57.41,57.48,65000.0,40.3977,40.4469,40.3485,40.3977,65000.0
2013-06-17 11:45:00,57.49,57.58,57.49,57.57,61800.0,40.4047,40.468,40.4047,40.461,61800.0
2013-06-17 11:50:00,57.55,57.57,57.52,57.54,45500.0,40.4469,40.461,40.4258,40.4399,45500.0
2013-06-17 11:55:00,57.55,57.55,57.5,57.51,22100.0,40.4469,40.4469,40.4118,40.4188,22100.0
2013-06-17 12:00:00,57.52,57.53,57.48,57.51,20600.0,40.4258,40.4329,40.3977,40.4188,20600.0
2013-06-17 12:05:00,57.5,57.57,57.46,57.5,27600.0,40.4118,40.461,40.3837,40.4118,27600.0
2013-06-17 12:10:00,57.5,57.55,57.49,57.5,18400.0,40.4118,40.4469,40.4047,40.4118,18400.0
2013-06-17 12:15:00,57.51,57.54,57.5,57.53,18100.0,40.4188,40.4399,40.4118,40.4329,18100.0
2013-06-17 12:20:00,57.54,57.57,57.5,57.52,13500.0,40.4399,40.461,40.4118,40.4258,13500.0
2013-06-17 12:25:00,57.52,57.59,57.51,57.57,26100.0,40.4258,40.475,40.4188,40.461,26100.0
2013-06-17 12:30:00,57.58,57.63,57.53,57.54,27000.0,40.468,40.5031,40.4329,40.4399,27000.0
2013-06-17 12:35:00,57.53,57.54,57.46,57.5,22600.0,40.4329,40.4399,40.3837,40.4118,22600.0
2013-06-17 12:40:00,57.5,57.64,57.48,57.64,32700.0,40.4118,40.5102,40.3977,40.5102,32700.0
2013-06-17 12:45:00,57.64,57.69,57.57,57.63,43700.0,40.5102,40.5453,40.461,40.5031,43700.0
2013-06-17 12:50:00,57.61,57.62,57.58,57.6,41800.0,40.4891,40.4961,40.468,40.482,41800.0
2013-06-17 12:55:00,57.6,57.67,57.53,57.67,49100.0,40.482,40.5312,40.4329,40.5312,49100.0
2013-06-17 13:00:00,57.66,57.69,57.65,57.67,44500.0,40.5242,40.5453,40.5172,40.5312,44500.0
2013-06-17 13:05:00,57.67,57.69,57.64,57.66,30200.0,40.5312,40.5453,40.5102,40.5242,30200.0
2013-06-17 13:10:00,57.66,57.73,57.66,57.71,57700.0,40.5242,40.5734,40.5242,40.5594,57700.0
2013-06-17 13:15:00,57.7,57.77,57.69,57.76,32200.0,40.5523,40.6015,40.5453,40.5945,32200.0
2013-06-17 13:20:00,57.77,57.79,57.71,57.77,26400.0,40.6015,40.6156,40.5594,40.6015,26400.0
2013-06-17 13:25:00,57.77,57.77,57.71,57.73,18900.0,40.6015,40.6015,40.5594,40.5734,18900.0
2013-06-17 13:30:00,57.73,57.83,57.73,57.83,69700.0,40.5734,40.6437,40.5734,40.6437,69700.0
2013-06-17 13:35:00,57.83,57.84,57.78,57.8,42700.0,40.6437,40.6507,40.6086,40.6226,42700.0
2013-06-17 13:40:00,57.78,57.79,57.67,57.69,40100.0,40.6086,40.6156,40.5312,40.5453,40100.0
2013-06-17 13:45:00,57.69,57.72,57.62,57.62,17100.0,40.5453,40.5664,40.4961,40.4961,17100.0
2013-06-17 13:50:00,57.62,57.63,57.55,57.57,35600.0,40.4961,40.5031,40.4469,40.461,35600.0
2013-06-17 13:55:00,57.57,57.62,57.54,57.59,32100.0,40.461,40.4961,40.4399,40.475,32100.0
2013-06-17 14:00:00,57.59,57.63,57.57,57.58,29900.0,40.475,40.5031,40.461,40.468,29900.0
2013-06-17 14:05:00,57.59,57.59,57.38,57.41,49000.0,40.475,40.475,40.3274,40.3485,49000.0
2013-06-17 14:10:00,57.42,57.54,57.3,57.4,54000.0,40.3555,40.4399,40.2712,40.3415,54000.0
2013-06-17 14:15:00,57.4,57.41,57.32,57.35,16000.0,40.3415,40.3485,40.2853,40.3063,16000.0
2013-06-17 14:20:00,57.35,57.4,57.23,57.23,40400.0,40.3063,40.3415,40.222,40.222,40400.0
2013-06-17 14:25:00,57.23,57.25,57.08,57.24,45400.0,40.222,40.2361,40.1166,40.229,45400.0
2013-06-17 14:30:00,57.26,57.31,57.18,57.29,39500.0,40.2431,40.2782,40.1869,40.2642,39500.0
2013-06-17 14:35:00,57.3,57.36,57.24,57.28,41800.0,40.2712,40.3134,40.229,40.2571,41800.0
2013-06-17 14:40:00,57.28,57.31,57.24,57.28,61000.0,40.2571,40.2782,40.229,40.2571,61000.0
2013-06-17 14:45:00,57.27,57.28,57.12,57.16,72600.0,40.2501,40.2571,40.1447,40.1728,72600.0
2013-06-17 14:50:00,57.16,57.28,57.03,57.05,81200.0,40.1728,40.2571,40.0814,40.0955,81200.0
2013-06-17 14:55:00,57.05,57.11,56.98,57.08,65800.0,40.0955,40.1377,40.0463,40.1166,65800.0
2013-06-17 15:00:00,57.05,57.17,56.99,57.17,27700.0,40.0955,40.1798,40.0533,40.1798,27700.0
2013-06-17 15:05:00,57.18,57.21,57.07,57.1,49100.0,40.1869,40.208,40.1096,40.1306,49100.0
2013-06-17 15:10:00,57.08,57.1,56.98,57.01,39600.0,40.1166,40.1306,40.0463,40.0674,39600.0
2013-06-17 15:15:00,57.02,57.06,56.94,57.03,35200.0,40.0744,40.1025,40.0182,40.0814,35200.0
2013-06-17 15:20:00,57.05,57.07,56.92,57.01,43200.0,40.0955,40.1096,40.0041,40.0674,43200.0
2013-06-17 15:25:00,57.01,57.07,57.0,57.02,44400.0,40.0674,40.1096,40.0604,40.0744,44400.0
2013-06-17 15:30:00,57.04,57.17,57.02,57.16,39500.0,40.0885,40.1798,40.0744,40.1728,39500.0
2013-06-17 15:35:00,57.17,57.38,57.17,57.34,84800.0,40.1798,40.3274,40.1798,40.2993,84800.0
2013-06-17 15:40:00,57.32,57.33,57.12,57.12,83800.0,40.2853,40.2923,40.1447,40.1447,83800.0
2013-06-17 15:45:00,57.11,57.28,57.07,57.18,97200.0,40.1377,40.2571,40.1096,40.1869,97200.0
2013-06-17 15:50:00,57.18,57.23,57.1,57.15,110900.0,40.1869,40.222,40.1306,40.1658,110900.0
2013-06-17 15:55:00,57.14,57.24,57.11,57.12,256900.0,40.1588,40.229,40.1377,40.1447,256900.0
2013-06-18 09:30:00,57.22,57.54,57.11,57.25,122300.0,40.4616,40.6879,40.3838,40.4828,122300.0
2013-06-18 09:35:00,57.28,57.31,57.0,57.12,61100.0,40.504,40.5253,40.306,40.3909,61100.0
2013-06-18 09:40:00,57.09,57.09,56.95,57.01,70400.0,40.3697,40.3697,40.2707,40.3131,70400.0
2013-06-18 09:45:00,56.99,57.13,56.94,57.11,43500.0,40.299,40.398,40.2636,40.3838,43500.0
2013-06-18 09:50:00,57.11,57.28,57.08,57.22,30700.0,40.3838,40.504,40.3626,40.4616,30700.0
2013-06-18 09:55:00,57.22,57.28,57.15,57.16,50200.0,40.4616,40.504,40.4121,40.4192,50200.0
2013-06-18 10:00:00,57.16,57.28,57.16,57.22,56100.0,40.4192,40.504,40.4192,40.4616,56100.0
2013-06-18 10:05:00,57.22,57.28,57.16,57.23,31400.0,40.4616,40.504,40.4192,40.4687,31400.0
2013-06-18 10:10:00,57.26,57.27,57.12,57.16,18100.0,40.4899,40.497,40.3909,40.4192,18100.0
2013-06-18 10:15:00,57.16,57.28,57.13,57.24,24300.0,40.4192,40.504,40.398,40.4758,24300.0
2013-06-18 10:20:00,57.25,57.25,57.14,57.23,16300.0,40.4828,40.4828,40.405,40.4687,16300.0
2013-06-18 10:25:00,57.22,57.24,57.06,57.08,37900.0,40.4616,40.4758,40.3485,40.3626,37900.0
2013-06-18 10:30:00,57.08,57.21,57.08,57.1,29000.0,40.3626,40.4545,40.3626,40.3768,29000.0
2013-06-18 10:35:00,57.1,57.16,57.1,57.13,27300.0,40.3768,40.4192,40.3768,40.398,27300.0
2013-06-18 10:40:00,57.16,57.18,57.11,57.16,23600.0,40.4192,40.4333,40.3838,40.4192,23600.0
2013-06-18 10:45:00,57.17,57.19,57.12,57.12,16500.0,40.4263,40.4404,40.3909,40.3909,16500.0
2013-06-18 10:50:00,57.13,57.22,57.1,57.21,33000.0,40.398,40.4616,40.3768,40.4545,33000.0
2013-06-18 10:55:00,57.2,57.2,57.12,57.15,18800.0,40.4475,40.4475,40.3909,40.4121,18800.0
2013-06-18 11:00:00,57.14,57.2,57.12,57.16,34700.0,40.405,40.4475,40.3909,40.4192,34700.0
2013-06-18 11:05:00,57.16,57.25,57.15,57.21,30400.0,40.4192,40.4828,40.4121,40.4545,30400.0
2013-06-18 11:10:00,57.2,57.27,57.2,57.24,18400.0,40.4475,40.497,40.4475,40.4758,18400.0
2013-06-18 11:15:00,57.24,57.28,57.23,57.26,28100.0,40.4758,40.504,40.4687,40.4899,28100.0
2013-06-18 11:20:00,57.26,57.28,57.21,57.23,27100.0,40.4899,40.504,40.4545,40.4687,27100.0
2013-06-18 11:25:00,57.23,57.41,57.21,57.41,40900.0,40.4687,40.596,40.4545,40.596,40900.0
2013-06-18 11:30:00,57.41,57.46,57.37,57.42,61300.0,40.596,40.6313,40.5677,40.603,61300.0
2013-06-18 11:35:00,57.41,57.43,57.3,57.32,40600.0,40.596,40.6101,40.5182,40.5323,40600.0
2013-06-18 11:40:00,57.31,57.32,57.26,57.27,19500.0,40.5253,40.5323,40.4899,40.497,19500.0
2013-06-18 11:45:00,57.25,57.31,57.25,57.28,26500.0,40.4828,40.5253,40.4828,40.504,26500.0
2013-06-18 11:50:00,57.28,57.28,57.24,57.27,17100.0,40.504,40.504,40.4758,40.497,17100.0
2013-06-18 11:55:00,57.27,57.34,57.27,57.3,34700.0,40.497,40.5465,40.497,40.5182,34700.0
2013-06-18 12:00:00,57.3,57.31,57.27,57.27,20400.0,40.5182,40.5253,40.497,40.497,20400.0
2013-06-18 12:05:00,57.26,57.26,57.16,57.19,70000.0,40.4899,40.4899,40.4192,40.4404,70000.0
2013-06-18 12:10:00,57.18,57.22,57.14,57.21,28000.0,40.4333,40.4616,40.405,40.4545,28000.0
2013-06-18 12:15:00,57.21,57.28,57.21,57.22,12300.0,40.4545,40.504,40.4545,40.4616,12300.0
2013-06-18 12:20:00,57.23,57.23,57.14,57.16,19800.0,40.4687,40.4687,40.405,40.4192,19800.0
2013-06-18 12:25:00,57.17,57.19,57.11,57.15,20100.0,40.4263,40.4404,40.3838,40.4121,20100.0
2013-06-18 12:30:00,57.15,57.17,57.13,57.14,47400.0,40.4121,40.4263,40.398,40.405,47400.0
2013-06-18 12:35:00,57.15,57.29,57.14,57.25,63100.0,40.4121,40.5111,40.405,40.4828,63100.0
2013-06-18 12:40:00,57.25,57.29,57.24,57.29,13600.0,40.4828,40.5111,40.4758,40.5111,13600.0
2013-06-18 12:45:00,57.29,57.29,57.25,57.25,18600.0,40.5111,40.5111,40.4828,40.4828,18600.0
2013-06-18 12:50:00,57.23,57.3,57.23,57.26,20600.0,40.4687,40.5182,40.4687,40.4899,20600.0
2013-06-18 12:55:00,57.27,57.29,57.25,57.29,20300.0,40.497,40.5111,40.4828,40.5111,20300.0
2013-06-18 13:00:00,57.3,57.34,57.26,57.27,63100.0,40.5182,40.5465,40.4899,40.497,63100.0
2013-06-18 13:05:00,57.27,57.27,57.17,57.17,12700.0,40.497,40.497,40.4263,40.4263,12700.0
2013-06-18 13:10:00,57.18,57.27,57.18,57.26,24000.0,40.4333,40.497,40.4333,40.4899,24000.0
2013-06-18 13:15:00,57.26,57.27,57.18,57.21,26800.0,40.4899,40.497,40.4333,40.4545,26800.0
2013-06-18 13:20:00,57.21,57.28,57.2,57.25,20700.0,40.4545,40.504,40.4475,40.4828,20700.0
2013-06-18 13:25:00,57.25,57.27,57.22,57.22,14000.0,40.4828,40.497,40.4616,40.4616,14000.0
2013-06-18 13:30:00,57.22,57.23,57.15,57.15,22100.0,40.4616,40.4687,40.4121,40.4121,22100.0
2013-06-18 13:35:00,57.14,57.19,57.13,57.14,17500.0,40.405,40.4404,40.398,40.405,17500.0
2013-06-18 13:40:00,57.13,57.19,57.13,57.16,30800.0,40.398,40.4404,40.398,40.4192,30800.0
2013-06-18 13:45:00,57.16,57.18,57.1,57.11,24700.0,40.4192,40.4333,40.3768,40.3838,24700.0
2013-06-18 13:50:00,57.11,57.23,57.1,57.22,63900.0,40.3838,40.4687,40.3768,40.4616,63900.0
2013-06-18 13:55:00,57.22,57.24,57.18,57.19,28800.0,40.4616,40.4758,40.4333,40.4404,28800.0
2013-06-18 14:00:00,57.19,57.19,57.11,57.12,23800.0,40.4404,40.4404,40.3838,40.3909,23800.0
2013-06-18 14:05:00,57.13,57.25,57.13,57.24,53200.0,40.398,40.4828,40.398,40.4758,53200.0
2013-06-18 14:10:00,57.25,57.27,57.21,57.23,27700.0,40.4828,40.497,40.4545,40.4687,27700.0
2013-06-18 14:15:00,57.23,57.27,57.22,57.27,22900.0,40.4687,40.497,40.4616,40.497,22900.0
2013-06-18 14:20:00,57.27,57.27,57.21,57.21,20100.0,40.497,40.497,40.4545,40.4545,20100.0
2013-06-18 14:25:00,57.21,57.21,57.11,57.17,41700.0,40.4545,40.4545,40.3838,40.4263,41700.0
2013-06-18 14:30:00,57.19,57.3,57.19,57.3,27600.0,40.4404,40.5182,40.4404,40.5182,27600.0
2013-06-18 14:35:00,57.3,57.33,57.25,57.26,20100.0,40.5182,40.5394,40.4828,40.4899,20100.0
2013-06-18 14:40:00,57.25,57.26,57.19,57.21,18900.0,40.4828,40.4899,40.4404,40.4545,18900.0
2013-06-18 14:45:00,57.21,57.28,57.2,57.22,20600.0,40.4545,40.504,40.4475,40.4616,20600.0
2013-06-18 14:50:00,57.22,57.23,57.18,57.22,17800.0,40.4616,40.4687,40.4333,40.4616,17800.0
2013-06-18 14:55:00,57.23,57.26,57.2,57.26,26000.0,40.4687,40.4899,40.4475,40.4899,26000.0
2013-06-18 15:00:00,57.26,57.27,57.22,57.26,18000.0,40.4899,40.497,40.4616,40.4899,18000.0
2013-06-18 15:05:00,57.26,57.26,57.16,57.17,32700.0,40.4899,40.4899,40.4192,40.4263,32700.0
2013-06-18 15:10:00,57.17,57.24,57.17,57.23,25900.0,40.4263,40.4758,40.4263,40.4687,25900.0
2013-06-18 15:15:00,57.24,57.29,57.2,57.28,29300.0,40.4758,40.5111,40.4475,40.504,29300.0
2013-06-18 15:20:00,57.29,57.29,57.24,57.26,27700.0,40.5111,40.5111,40.4758,40.4899,27700.0
2013-06-18 15:25:00,57.25,57.29,57.21,57.26,25800.0,40.4828,40.5111,40.4545,40.4899,25800.0
2013-06-18 15:30:00,57.27,57.27,57.22,57.25,25400.0,40.497,40.497,40.4616,40.4828,25400.0
2013-06-18 15:35:00,57.25,57.3,57.22,57.27,60200.0,40.4828,40.5182,40.4616,40.497,60200.0
2013-06-18 15:40:00,57.27,57.28,57.21,57.21,59300.0,40.497,40.504,40.4545,40.4545,59300.0
2013-06-18 15:45:00,57.21,57.24,57.18,57.21,94100.0,40.4545,40.4758,40.4333,40.4545,94100.0
2013-06-18 15:50:00,57.21,57.21,57.1,57.13,88100.0,40.4545,40.4545,40.3768,40.398,88100.0
2013-06-18 15:55:00,57.13,57.14,57.05,57.06,214000.0,40.398,40.405,40.3414,40.3485,214000.0
2013-06-19 09:30:00,57.02,57.24,56.92,56.92,48300.0,40.3202,40.4758,40.2495,40.2495,48300.0
2013-06-19 09:35:00,56.94,57.09,56.79,57.09,77500.0,40.2636,40.3697,40.1575,40.3697,77500.0
2013-06-19 09:40:00,57.05,57.11,56.95,57.0,142600.0,40.3414,40.3838,40.2707,40.306,142600.0
2013-06-19 09:45:00,57.01,57.15,57.01,57.11,25600.0,40.3131,40.4121,40.3131,40.3838,25600.0
2013-06-19 09:50:00,57.09,57.3,56.97,57.28,64700.0,40.3697,40.5182,40.2848,40.504,64700.0
2013-06-19 09:55:00,57.28,57.48,57.27,57.47,64200.0,40.504,40.6455,40.497,40.6384,64200.0
2013-06-19 10:00:00,57.47,57.47,57.33,57.34,73600.0,40.6384,40.6384,40.5394,40.5465,73600.0
2013-06-19 10:05:00,57.34,57.44,57.34,57.42,49400.0,40.5465,40.6172,40.5465,40.603,49400.0
2013-06-19 10:10:00,57.43,57.47,57.24,57.25,42700.0,40.6101,40.6384,40.4758,40.4828,42700.0
2013-06-19 10:15:00,57.25,57.38,57.25,57.35,10800.0,40.4828,40.5747,40.4828,40.5535,10800.0
2013-06-19 10:20:00,57.35,57.36,57.27,57.33,23900.0,40.5535,40.5606,40.497,40.5394,23900.0
2013-06-19 10:25:00,57.31,57.37,57.17,57.17,56600.0,40.5253,40.5677,40.4263,40.4263,56600.0
2013-06-19 10:30:00,57.17,57.26,57.13,57.26,19900.0,40.4263,40.4899,40.398,40.4899,19900.0
2013-06-19 10:35:00,57.23,57.27,57.19,57.25,59900.0,40.4687,40.497,40.4404,40.4828,59900.0
2013-06-19 10:40:00,57.25,57.25,57.15,57.17,14900.0,40.4828,40.4828,40.4121,40.4263,14900.0
2013-06-19 10:45:00,57.17,57.18,57.05,57.1,41200.0,40.4263,40.4333,40.3414,40.3768,41200.0
2013-06-19 10:50:00,57.1,57.2,57.1,57.15,15200.0,40.3768,40.4475,40.3768,40.4121,15200.0
2013-06-19 10:55:00,57.15,57.23,57.08,57.16,14700.0,40.4121,40.4687,40.3626,40.4192,14700.0
2013-06-19 11:00:00,57.2,57.22,57.15,57.15,11200.0,40.4475,40.4616,40.4121,40.4121,11200.0
2013-06-19 11:05:00,57.18,57.23,57.16,57.16,11700.0,40.4333,40.4687,40.4192,40.4192,11700.0
2013-06-19 11:10:00,57.17,57.22,57.16,57.19,26700.0,40.4263,40.4616,40.4192,40.4404,26700.0
2013-06-19 11:15:00,57.2,57.2,57.16,57.19,18300.0,40.4475,40.4475,40.4192,40.4404,18300.0
2013-06-19 11:20:00,57.19,57.2,57.07,57.09,26100.0,40.4404,40.4475,40.3555,40.3697,26100.0
2013-06-19 11:25:00,57.1,57.14,57.06,57.11,10900.0,40.3768,40.405,40.3485,40.3838,10900.0
2013-06-19 11:30:00,57.11,57.17,57.09,57.13,13100.0,40.3838,40.4263,40.3697,40.398,13100.0
2013-06-19 11:35:00,57.15,57.23,57.15,57.18,28200.0,40.4121,40.4687,40.4121,40.4333,28200.0
2013-06-19 11:40:00,57.19,57.21,57.11,57.16,34900.0,40.4404,40.4545,40.3838,40.4192,34900.0
2013-06-19 11:45:00,57.18,57.21,57.16,57.16,6800.0,40.4333,40.4545,40.4192,40.4192,6800.0
2013-06-19 11:50:00,57.16,57.19,57.15,57.18,9800.0,40.4192,40.4404,40.4121,40.4333,9800.0
2013-06-19 11:55:00,57.16,57.21,57.11,57.12,37400.0,40.4192,40.4545,40.3838,40.3909,37400.0
2013-06-19 12:00:00,57.11,57.15,57.1,57.14,10700.0,40.3838,40.4121,40.3768,40.405,10700.0
2013-06-19 12:05:00,57.14,57.14,57.12,57.14,7400.0,40.405,40.405,40.3909,40.405,7400.0
2013-06-19 12:10:00,57.15,57.17,57.11,57.14,16500.0,40.4121,40.4263,40.3838,40.405,16500.0
2013-06-19 12:15:00,57.15,57.15,57.09,57.09,17300.0,40.4121,40.4121,40.3697,40.3697,17300.0
2013-06-19 12:20:00,57.1,57.11,57.07,57.09,11500.0,40.3768,40.3838,40.3555,40.3697,11500.0
2013-06-19 12:25:00,57.1,57.1,57.05,57.09,23700.0,40.3768,40.3768,40.3414,40.3697,23700.0
2013-06-19 12:30:00,57.09,57.12,57.07,57.12,11800.0,40.3697,40.3909,40.3555,40.3909,11800.0
2013-06-19 12:35:00,57.12,57.21,57.12,57.18,19100.0,40.3909,40.4545,40.3909,40.4333,19100.0
2013-06-19 12:40:00,57.16,57.19,57.16,57.18,27900.0,40.4192,40.4404,40.4192,40.4333,27900.0
2013-06-19 12:45:00,57.17,57.2,57.15,57.18,20700.0,40.4263,40.4475,40.4121,40.4333,20700.0
2013-06-19 12:50:00,57.18,57.21,57.16,57.17,9400.0,40.4333,40.4545,40.4192,40.4263,9400.0
2013-06-19 12:55:00,57.18,57.21,57.17,57.21,18600.0,40.4333,40.4545,40.4263,40.4545,18600.0
2013-06-19 13:00:00,57.21,57.21,57.15,57.15,15400.0,40.4545,40.4545,40.4121,40.4121,15400.0
2013-06-19 13:05:00,57.16,57.2,57.15,57.19,13700.0,40.4192,40.4475,40.4121,40.4404,13700.0
2013-06-19 13:10:00,57.19,57.27,57.19,57.27,42000.0,40.4404,40.497,40.4404,40.497,42000.0
2013-06-19 13:15:00,57.26,57.33,57.25,57.32,18600.0,40.4899,40.5394,40.4828,40.5323,18600.0
2013-06-19 13:20:00,57.31,57.31,57.24,57.27,7700.0,40.5253,40.5253,40.4758,40.497,7700.0
2013-06-19 13:25:00,57.27,57.29,57.26,57.27,4100.0,40.497,40.5111,40.4899,40.497,4100.0
2013-06-19 13:30:00,57.24,57.24,57.19,57.19,19200.0,40.4758,40.4758,40.4404,40.4404,19200.0
2013-06-19 13:35:00,57.19,57.19,57.15,57.15,9300.0,40.4404,40.4404,40.4121,40.4121,9300.0
2013-06-19 13:40:00,57.15,57.16,57.13,57.14,18200.0,40.4121,40.4192,40.398,40.405,18200.0
2013-06-19 13:45:00,57.13,57.16,57.13,57.14,15100.0,40.398,40.4192,40.398,40.405,15100.0
2013-06-19 13:50:00,57.15,57.21,57.15,57.17,14300.0,40.4121,40.4545,40.4121,40.4263,14300.0
2013-06-19 13:55:00,57.17,57.23,57.13,57.13,12600.0,40.4263,40.4687,40.398,40.398,12600.0
2013-06-19 14:00:00,57.17,57.29,56.8,56.85,66600.0,40.4263,40.5111,40.1646,40.2,66600.0
2013-06-19 14:05:00,56.85,57.04,56.85,57.04,24000.0,40.2,40.3343,40.2,40.3343,24000.0
2013-06-19 14:10:00,57.02,57.29,57.01,57.28,39600.0,40.3202,40.5111,40.3131,40.504,39600.0
2013-06-19 14:15:00,57.26,57.33,57.2,57.24,32000.0,40.4899,40.5394,40.4475,40.4758,32000.0
2013-06-19 14:20:00,57.22,57.26,57.02,57.05,28200.0,40.4616,40.4899,40.3202,40.3414,28200.0
2013-06-19 14:25:00,57.06,57.23,57.06,57.22,17000.0,40.3485,40.4687,40.3485,40.4616,17000.0
2013-06-19 14:30:00,57.21,57.21,57.0,57.0,31200.0,40.4545,40.4545,40.306,40.306,31200.0
2013-06-19 14:35:00,57.02,57.26,57.02,57.18,53000.0,40.3202,40.4899,40.3202,40.4333,53000.0
2013-06-19 14:40:00,57.18,57.29,57.07,57.21,68300.0,40.4333,40.5111,40.3555,40.4545,68300.0
2013-06-19 14:45:00,57.24,57.25,56.99,57.08,43300.0,40.4758,40.4828,40.299,40.3626,43300.0
2013-06-19 14:50:00,57.05,57.06,56.89,56.9,45200.0,40.3414,40.3485,40.2283,40.2353,45200.0
2013-06-19 14:55:00,56.88,56.88,56.5,56.55,99300.0,40.2212,40.2212,39.9525,39.9878,99300.0
2013-06-19 15:00:00,56.53,56.77,56.49,56.69,76200.0,39.9737,40.1434,39.9454,40.0868,76200.0
2013-06-19 15:05:00,56.69,56.73,56.54,56.58,56000.0,40.0868,40.1151,39.9808,40.0091,56000.0
2013-06-19 15:10:00,56.58,56.67,56.51,56.57,44900.0,40.0091,40.0727,39.9596,40.002,44900.0
2013-06-19 15:15:00,56.57,56.69,56.56,56.62,69100.0,40.002,40.0868,39.9949,40.0373,69100.0
2013-06-19 15:20:00,56.62,56.75,56.57,56.7,52500.0,40.0373,40.1293,40.002,40.0939,52500.0
2013-06-19 15:25:00,56.68,56.96,56.67,56.92,58300.0,40.0798,40.2778,40.0727,40.2495,58300.0
2013-06-19 15:30:00,56.91,56.91,56.8,56.83,40600.0,40.2424,40.2424,40.1646,40.1858,40600.0
2013-06-19 15:35:00,56.83,56.94,56.8,56.88,38600.0,40.1858,40.2636,40.1646,40.2212,38600.0
2013-06-19 15:40:00,56.89,56.9,56.65,56.67,70500.0,40.2283,40.2353,40.0585,40.0727,70500.0
2013-06-19 15:45:00,56.67,56.67,56.42,56.45,127100.0,40.0727,40.0727,39.8959,39.9171,127100.0
2013-06-19 15:50:00,56.44,56.5,56.37,56.5,77600.0,39.9101,39.9525,39.8606,39.9525,77600.0
2013-06-19 15:55:00,56.5,56.63,56.42,56.51,305300.0,39.9525,40.0444,39.8959,39.9596,305300.0
2013-06-20 09:30:00,55.29,55.41,55.07,55.07,257400.0,39.0969,39.1817,38.9413,38.9413,257400.0
2013-06-20 09:35:00,55.05,55.06,54.65,54.84,281800.0,38.9272,38.9342,38.6443,38.7787,281800.0
2013-06-20 09:40:00,54.87,54.88,54.26,54.42,637700.0,38.7999,38.8069,38.3685,38.4817,637700.0
2013-06-20 09:45:00,54.42,54.96,54.34,54.9,209000.0,38.4817,38.8635,38.4251,38.8211,209000.0
2013-06-20 09:50:00,54.91,54.97,54.75,54.8,212200.0,38.8282,38.8706,38.715,38.7504,212200.0
2013-06-20 09:55:00,54.8,54.84,54.54,54.77,170100.0,38.7504,38.7787,38.5665,38.7292,170100.0
2013-06-20 10:00:00,54.78,54.97,54.75,54.92,188400.0,38.7362,38.8706,38.715,38.8352,188400.0
2013-06-20 10:05:00,54.91,54.95,54.68,54.85,110100.0,38.8282,38.8564,38.6655,38.7857,110100.0
2013-06-20 10:10:00,54.82,54.87,54.56,54.59,152500.0,38.7645,38.7999,38.5807,38.6019,152500.0
2013-06-20 10:15:00,54.6,54.62,54.45,54.51,149800.0,38.6089,38.6231,38.5029,38.5453,149800.0
2013-06-20 10:20:00,54.5,54.57,54.46,54.53,165000.0,38.5382,38.5877,38.5099,38.5594,165000.0
2013-06-20 10:25:00,54.51,54.56,54.45,54.53,163600.0,38.5453,38.5807,38.5029,38.5594,163600.0
2013-06-20 10:30:00,54.53,54.57,54.48,54.54,86600.0,38.5594,38.5877,38.5241,38.5665,86600.0
2013-06-20 10:35:00,54.55,54.61,54.35,54.36,202600.0,38.5736,38.616,38.4322,38.4392,202600.0
2013-06-20 10:40:00,54.35,54.46,54.33,54.4,87100.0,38.4322,38.5099,38.418,38.4675,87100.0
2013-06-20 10:45:00,54.4,54.43,54.28,54.32,105300.0,38.4675,38.4887,38.3827,38.411,105300.0
2013-06-20 10:50:00,54.32,54.39,54.29,54.34,58100.0,38.411,38.4605,38.3897,38.4251,58100.0
2013-06-20 10:55:00,54.35,54.35,54.22,54.27,114100.0,38.4322,38.4322,38.3402,38.3756,114100.0
2013-06-20 11:00:00,54.26,54.27,54.02,54.04,149600.0,38.3685,38.3756,38.1988,38.213,149600.0
2013-06-20 11:05:00,54.05,54.08,53.68,53.68,250100.0,38.22,38.2412,37.9584,37.9584,250100.0
2013-06-20 11:10:00,53.68,53.92,53.68,53.89,86800.0,37.9584,38.1281,37.9584,38.1069,86800.0
2013-06-20 11:15:00,53.88,53.97,53.81,53.97,103800.0,38.0998,38.1635,38.0503,38.1635,103800.0
2013-06-20 11:20:00,53.97,54.12,53.96,54.07,65200.0,38.1635,38.2695,38.1564,38.2342,65200.0
2013-06-20 11:25:00,54.07,54.1,54.02,54.1,46300.0,38.2342,38.2554,38.1988,38.2554,46300.0
2013-06-20 11:30:00,54.07,54.24,54.02,54.17,85200.0,38.2342,38.3544,38.1988,38.3049,85200.0
2013-06-20 11:35:00,54.17,54.3,54.1,54.21,41400.0,38.3049,38.3968,38.2554,38.3332,41400.0
2013-06-20 11:40:00,54.22,54.27,54.1,54.26,63600.0,38.3402,38.3756,38.2554,38.3685,63600.0
2013-06-20 11:45:00,54.26,54.43,54.26,54.38,90100.0,38.3685,38.4887,38.3685,38.4534,90100.0
2013-06-20 11:50:00,54.38,54.55,54.38,54.48,83200.0,38.4534,38.5736,38.4534,38.5241,83200.0
2013-06-20 11:55:00,54.49,54.51,54.43,54.49,37900.0,38.5312,38.5453,38.4887,38.5312,37900.0
2013-06-20 12:00:00,54.48,54.79,54.48,54.76,109600.0,38.5241,38.7433,38.5241,38.7221,109600.0
2013-06-20 12:05:00,54.76,54.8,54.67,54.72,101900.0,38.7221,38.7504,38.6584,38.6938,101900.0
2013-06-20 12:10:00,54.73,54.79,54.65,54.74,47100.0,38.7009,38.7433,38.6443,38.7079,47100.0
2013-06-20 12:15:00,54.74,54.79,54.67,54.75,44200.0,38.7079,38.7433,38.6584,38.715,44200.0
2013-06-20 12:20:00,54.76,54.78,54.67,54.68,53200.0,38.7221,38.7362,38.6584,38.6655,53200.0
2013-06-20 12:25:00,54.68,54.74,54.57,54.66,43900.0,38.6655,38.7079,38.5877,38.6514,43900.0
2013-06-20 12:30:00,54.66,54.82,54.58,54.58,60100.0,38.6514,38.7645,38.5948,38.5948,60100.0
2013-06-20 12:35:00,54.6,54.68,54.54,54.63,89200.0,38.6089,38.6655,38.5665,38.6302,89200.0
2013-06-20 12:40:00,54.63,54.75,54.63,54.74,64700.0,38.6302,38.715,38.6302,38.7079,64700.0
2013-06-20 12:45:00,54.74,54.75,54.62,54.68,59200.0,38.7079,38.715,38.6231,38.6655,59200.0
2013-06-20 12:50:00,54.68,54.72,54.59,54.59,57000.0,38.6655,38.6938,38.6019,38.6019,57000.0
2013-06-20 12:55:00,54.61,54.67,54.57,54.61,69100.0,38.616,38.6584,38.5877,38.616,69100.0
2013-06-20 13:00:00,54.59,54.64,54.52,54.52,43900.0,38.6019,38.6372,38.5524,38.5524,43900.0
2013-06-20 13:05:00,54.52,54.68,54.52,54.68,65300.0,38.5524,38.6655,38.5524,38.6655,65300.0
2013-06-20 13:10:00,54.67,54.85,54.66,54.74,69300.0,38.6584,38.7857,38.6514,38.7079,69300.0
2013-06-20 13:15:00,54.75,54.8,54.65,54.69,94900.0,38.715,38.7504,38.6443,38.6726,94900.0
2013-06-20 13:20:00,54.67,54.73,54.6,54.63,63500.0,38.6584,38.7009,38.6089,38.6302,63500.0
2013-06-20 13:25:00,54.66,54.74,54.59,54.69,97900.0,38.6514,38.7079,38.6019,38.6726,97900.0
2013-06-20 13:30:00,54.7,54.71,54.55,54.59,45300.0,38.6797,38.6867,38.5736,38.6019,45300.0
2013-06-20 13:35:00,54.6,54.61,54.45,54.51,55000.0,38.6089,38.616,38.5029,38.5453,55000.0
2013-06-20 13:40:00,54.5,54.58,54.4,54.54,68200.0,38.5382,38.5948,38.4675,38.5665,68200.0
2013-06-20 13:45:00,54.55,54.62,54.5,54.58,41700.0,38.5736,38.6231,38.5382,38.5948,41700.0
2013-06-20 13:50:00,54.59,54.61,54.46,54.53,37500.0,38.6019,38.616,38.5099,38.5594,37500.0
2013-06-20 13:55:00,54.52,54.56,54.37,54.53,35700.0,38.5524,38.5807,38.4463,38.5594,35700.0
2013-06-20 14:00:00,54.53,54.65,54.39,54.51,45100.0,38.5594,38.6443,38.4605,38.5453,45100.0
2013-06-20 14:05:00,54.52,54.52,54.31,54.32,55100.0,38.5524,38.5524,38.4039,38.411,55100.0
2013-06-20 14:10:00,54.32,54.33,54.19,54.25,80800.0,38.411,38.418,38.319,38.3615,80800.0
2013-06-20 14:15:00,54.24,54.26,54.13,54.14,50200.0,38.3544,38.3685,38.2766,38.2837,50200.0
2013-06-20 14:20:00,54.13,54.16,54.02,54.04,46300.0,38.2766,38.2978,38.1988,38.213,46300.0
2013-06-20 14:25:00,54.04,54.09,53.92,53.94,96500.0,38.213,38.2483,38.1281,38.1422,96500.0
2013-06-20 14:30:00,53.95,54.01,53.84,53.9,55000.0,38.1493,38.1917,38.0715,38.114,55000.0
2013-06-20 14:35:00,53.89,54.07,53.88,54.01,61100.0,38.1069,38.2342,38.0998,38.1917,61100.0
2013-06-20 14:40:00,54.01,54.11,53.99,54.05,49400.0,38.1917,38.2625,38.1776,38.22,49400.0
2013-06-20 14:45:00,54.05,54.07,53.86,53.86,41800.0,38.22,38.2342,38.0857,38.0857,41800.0
2013-06-20 14:50:00,53.88,53.88,53.75,53.77,80800.0,38.0998,38.0998,38.0079,38.022,80800.0
2013-06-20 14:55:00,53.76,53.82,53.57,53.62,153900.0,38.015,38.0574,37.8806,37.916,153900.0
2013-06-20 15:00:00,53.65,53.69,53.6,53.61,83700.0,37.9372,37.9655,37.9018,37.9089,83700.0
2013-06-20 15:05:00,53.62,53.89,53.62,53.8,131700.0,37.916,38.1069,37.916,38.0432,131700.0
2013-06-20 15:10:00,53.8,53.86,53.77,53.82,93500.0,38.0432,38.0857,38.022,38.0574,93500.0
2013-06-20 15:15:00,53.83,53.85,53.65,53.65,70100.0,38.0645,38.0786,37.9372,37.9372,70100.0
2013-06-20 15:20:00,53.65,53.67,53.56,53.58,75200.0,37.9372,37.9513,37.8735,37.8877,75200.0
2013-06-20 15:25:00,53.58,53.66,53.55,53.66,149100.0,37.8877,37.9443,37.8665,37.9443,149100.0
2013-06-20 15:30:00,53.66,53.67,53.6,53.63,137400.0,37.9443,37.9513,37.9018,37.923,137400.0
2013-06-20 15:35:00,53.64,53.68,53.54,53.65,110300.0,37.9301,37.9584,37.8594,37.9372,110300.0
2013-06-20 15:40:00,53.63,53.68,53.6,53.66,112800.0,37.923,37.9584,37.9018,37.9443,112800.0
2013-06-20 15:45:00,53.67,53.74,53.64,53.7,245300.0,37.9513,38.0008,37.9301,37.9725,245300.0
2013-06-20 15:50:00,53.7,53.96,53.69,53.95,265900.0,37.9725,38.1564,37.9655,38.1493,265900.0
2013-06-20 15:55:00,53.94,54.11,53.9,53.92,529400.0,38.1422,38.2625,38.114,38.1281,529400.0
2013-06-21 09:30:00,54.49,54.5,54.3,54.32,148800.0,38.5312,38.5382,38.3968,38.411,148800.0
2013-06-21 09:35:00,54.29,54.38,54.09,54.1,84500.0,38.3897,38.4534,38.2483,38.2554,84500.0
2013-06-21 09:40:00,54.09,54.32,54.05,54.28,83200.0,38.2483,38.411,38.22,38.3827,83200.0
2013-06-21 09:45:00,54.31,54.32,54.12,54.21,54300.0,38.4039,38.411,38.2695,38.3332,54300.0
2013-06-21 09:50:00,54.2,54.2,53.79,53.87,101700.0,38.3261,38.3261,38.0362,38.0927,101700.0
2013-06-21 09:55:00,53.92,54.07,53.87,53.87,36800.0,38.1281,38.2342,38.0927,38.0927,36800.0
2013-06-21 10:00:00,53.86,54.1,53.8,53.97,49600.0,38.0857,38.2554,38.0432,38.1635,49600.0
2013-06-21 10:05:00,53.96,53.99,53.9,53.94,26900.0,38.1564,38.1776,38.114,38.1422,26900.0
2013-06-21 10:10:00,53.9,53.95,53.83,53.85,38100.0,38.114,38.1493,38.0645,38.0786,38100.0
2013-06-21 10:15:00,53.85,53.89,53.55,53.57,98200.0,38.0786,38.1069,37.8665,37.8806,98200.0
2013-06-21 10:20:00,53.6,53.61,53.39,53.4,129600.0,37.9018,37.9089,37.7533,37.7604,129600.0
2013-06-21 10:25:00,53.4,53.44,53.17,53.22,118000.0,37.7604,37.7887,37.5978,37.6331,118000.0
2013-06-21 10:30:00,53.18,53.24,53.06,53.08,93700.0,37.6048,37.6473,37.52,37.5341,93700.0
2013-06-21 10:35:00,53.08,53.09,52.75,52.9,123400.0,37.5341,37.5412,37.3008,37.4068,123400.0
2013-06-21 10:40:00,52.91,52.96,52.75,52.88,55100.0,37.4139,37.4493,37.3008,37.3927,55100.0
2013-06-21 10:45:00,52.87,53.18,52.85,53.03,61700.0,37.3856,37.6048,37.3715,37.4988,61700.0
2013-06-21 10:50:00,53.03,53.23,53.02,53.23,58200.0,37.4988,37.6402,37.4917,37.6402,58200.0
2013-06-21 10:55:00,53.23,53.25,53.03,53.04,86300.0,37.6402,37.6543,37.4988,37.5058,86300.0
2013-06-21 11:00:00,53.05,53.06,52.82,52.83,55900.0,37.5129,37.52,37.3503,37.3573,55900.0
2013-06-21 11:05:00,52.82,52.92,52.78,52.83,59100.0,37.3503,37.421,37.322,37.3573,59100.0
2013-06-21 11:10:00,52.84,52.9,52.67,52.7,91000.0,37.3644,37.4068,37.2442,37.2654,91000.0
2013-06-21 11:15:00,52.69,52.76,52.67,52.71,84500.0,37.2583,37.3078,37.2442,37.2725,84500.0
2013-06-21 11:20:00,52.71,52.71,52.43,52.46,153600.0,37.2725,37.2725,37.0745,37.0957,153600.0
2013-06-21 11:25:00,52.45,52.45,52.16,52.23,203300.0,37.0886,37.0886,36.8836,36.9331,203300.0
2013-06-21 11:30:00,52.23,52.23,51.95,52.04,265100.0,36.9331,36.9331,36.7351,36.7987,265100.0
2013-06-21 11:35:00,52.04,52.39,52.03,52.14,122200.0,36.7987,37.0462,36.7916,36.8694,122200.0
2013-06-21 11:40:00,52.14,52.16,52.0,52.15,96800.0,36.8694,36.8836,36.7704,36.8765,96800.0
2013-06-21 11:45:00,52.16,52.23,52.1,52.15,50800.0,36.8836,36.9331,36.8411,36.8765,50800.0
2013-06-21 11:50:00,52.14,52.14,51.96,51.97,64500.0,36.8694,36.8694,36.7421,36.7492,64500.0
2013-06-21 11:55:00,51.96,52.05,51.92,51.96,112800.0,36.7421,36.8058,36.7139,36.7421,112800.0
2013-06-21 12:00:00,51.96,52.32,51.95,52.29,137400.0,36.7421,36.9967,36.7351,36.9755,137400.0
2013-06-21 12:05:00,52.3,52.31,52.16,52.17,128500.0,36.9826,36.9896,36.8836,36.8906,128500.0
2013-06-21 12:10:00,52.14,52.33,52.14,52.25,41200.0,36.8694,37.0038,36.8694,36.9472,41200.0
2013-06-21 12:15:00,52.24,52.26,52.11,52.19,51700.0,36.9401,36.9543,36.8482,36.9048,51700.0
2013-06-21 12:20:00,52.18,52.19,51.99,52.04,59800.0,36.8977,36.9048,36.7634,36.7987,59800.0
2013-06-21 12:25:00,52.04,52.26,52.04,52.24,65400.0,36.7987,36.9543,36.7987,36.9401,65400.0
2013-06-21 12:30:00,52.25,52.25,52.12,52.15,41800.0,36.9472,36.9472,36.8553,36.8765,41800.0
2013-06-21 12:35:00,52.15,52.23,52.14,52.21,70100.0,36.8765,36.9331,36.8694,36.9189,70100.0
2013-06-21 12:40:00,52.21,52.52,52.18,52.44,142000.0,36.9189,37.1381,36.8977,37.0816,142000.0
2013-06-21 12:45:00,52.43,52.74,52.41,52.7,115500.0,37.0745,37.2937,37.0603,37.2654,115500.0
2013-06-21 12:50:00,52.68,52.73,52.55,52.66,111300.0,37.2513,37.2866,37.1593,37.2371,111300.0
2013-06-21 12:55:00,52.66,52.85,52.6,52.77,53000.0,37.2371,37.3715,37.1947,37.3149,53000.0
2013-06-21 13:00:00,52.79,52.83,52.55,52.64,47300.0,37.3291,37.3573,37.1593,37.223,47300.0
2013-06-21 13:05:00,52.62,52.81,52.6,52.81,36800.0,37.2088,37.3432,37.1947,37.3432,36800.0
2013-06-21 13:10:00,52.83,52.84,52.74,52.84,59600.0,37.3573,37.3644,37.2937,37.3644,59600.0
2013-06-21 13:15:00,52.82,52.93,52.8,52.81,60000.0,37.3503,37.428,37.3361,37.3432,60000.0
2013-06-21 13:20:00,52.81,52.89,52.67,52.7,85600.0,37.3432,37.3998,37.2442,37.2654,85600.0
2013-06-21 13:25:00,52.7,52.75,52.63,52.74,70500.0,37.2654,37.3008,37.2159,37.2937,70500.0
2013-06-21 13:30:00,52.72,52.81,52.63,52.75,48600.0,37.2796,37.3432,37.2159,37.3008,48600.0
2013-06-21 13:35:00,52.74,52.77,52.63,52.65,20400.0,37.2937,37.3149,37.2159,37.2301,20400.0
2013-06-21 13:40:00,52.68,52.74,52.6,52.61,73000.0,37.2513,37.2937,37.1947,37.2018,73000.0
2013-06-21 13:45:00,52.62,52.64,52.51,52.51,27700.0,37.2088,37.223,37.1311,37.1311,27700.0
2013-06-21 13:50:00,52.51,52.54,52.3,52.35,64900.0,37.1311,37.1523,36.9826,37.0179,64900.0
2013-06-21 13:55:00,52.35,52.38,52.22,52.28,72400.0,37.0179,37.0391,36.926,36.9684,72400.0
2013-06-21 14:00:00,52.3,52.49,52.25,52.34,65500.0,36.9826,37.1169,36.9472,37.0108,65500.0
2013-06-21 14:05:00,52.34,52.53,52.33,52.53,41900.0,37.0108,37.1452,37.0038,37.1452,41900.0
2013-06-21 14:10:00,52.52,52.66,52.51,52.66,31500.0,37.1381,37.2371,37.1311,37.2371,31500.0
2013-06-21 14:15:00,52.65,52.73,52.62,52.73,55400.0,37.2301,37.2866,37.2088,37.2866,55400.0
2013-06-21 14:20:00,52.71,52.71,52.45,52.47,68800.0,37.2725,37.2725,37.0886,37.1028,68800.0
2013-06-21 14:25:00,52.48,52.68,52.46,52.64,33600.0,37.1098,37.2513,37.0957,37.223,33600.0
2013-06-21 14:30:00,52.64,52.67,52.5,52.66,50400.0,37.223,37.2442,37.124,37.2371,50400.0
2013-06-21 14:35:00,52.66,52.73,52.58,52.62,36500.0,37.2371,37.2866,37.1806,37.2088,36500.0
2013-06-21 14:40:00,52.63,52.65,52.54,52.6,56200.0,37.2159,37.2301,37.1523,37.1947,56200.0
2013-06-21 14:45:00,52.6,52.69,52.45,52.46,59900.0,37.1947,37.2583,37.0886,37.0957,59900.0
2013-06-21 14:50:00,52.46,52.53,52.4,52.5,53300.0,37.0957,37.1452,37.0533,37.124,53300.0
2013-06-21 14:55:00,52.49,52.53,52.42,52.52,37000.0,37.1169,37.1452,37.0674,37.1381,37000.0
2013-06-21 15:00:00,52.53,52.64,52.44,52.64,63600.0,37.1452,37.223,37.0816,37.223,63600.0
2013-06-21 15:05:00,52.64,52.91,52.64,52.84,72900.0,37.223,37.4139,37.223,37.3644,72900.0
2013-06-21 15:10:00,52.82,52.88,52.8,52.8,112900.0,37.3503,37.3927,37.3361,37.3361,112900.0
2013-06-21 15:15:00,52.8,52.84,52.53,52.55,296600.0,37.3361,37.3644,37.1452,37.1593,296600.0
2013-06-21 15:20:00,52.56,52.66,52.52,52.57,118500.0,37.1664,37.2371,37.1381,37.1735,118500.0
2013-06-21 15:25:00,52.58,52.6,52.5,52.55,94000.0,37.1806,37.1947,37.124,37.1593,94000.0
2013-06-21 15:30:00,52.55,52.58,52.44,52.44,170200.0,37.1593,37.1806,37.0816,37.0816,170200.0
2013-06-21 15:35:00,52.44,52.53,52.44,52.49,120300.0,37.0816,37.1452,37.0816,37.1169,120300.0
2013-06-21 15:40:00,52.5,52.51,52.42,52.45,110600.0,37.124,37.1311,37.0674,37.0886,110600.0
2013-06-21 15:45:00,52.45,52.5,52.35,52.42,228400.0,37.0886,37.124,37.0179,37.0674,228400.0
2013-06-21 15:50:00,52.43,52.43,52.31,52.31,372900.0,37.0745,37.0745,36.9896,36.9896,372900.0
2013-06-21 15:55:00,52.31,52.33,52.25,52.29,520600.0,36.9896,37.0038,36.9472,36.9755,520600.0
2013-06-24 09:30:00,50.46,50.65,49.35,49.47,1138700.0,35.6815,35.8158,34.8965,34.9814,1138700.0
2013-06-24 09:35:00,49.49,49.5,48.53,48.64,980800.0,34.9955,35.0026,34.3167,34.3945,980800.0
2013-06-24 09:40:00,48.62,48.94,47.95,48.82,934000.0,34.3803,34.6066,33.9066,34.5218,934000.0
2013-06-24 09:45:00,48.83,49.3,48.63,49.28,562700.0,34.5288,34.8612,34.3874,34.847,562700.0
2013-06-24 09:50:00,49.28,49.54,48.46,48.72,576400.0,34.847,35.0309,34.2672,34.4511,576400.0
2013-06-24 09:55:00,48.66,48.99,48.5,48.71,252900.0,34.4086,34.642,34.2955,34.444,252900.0
2013-06-24 10:00:00,48.78,48.82,48.22,48.33,395600.0,34.4935,34.5218,34.0975,34.1753,395600.0
2013-06-24 10:05:00,48.33,48.68,48.25,48.38,263500.0,34.1753,34.4228,34.1187,34.2106,263500.0
2013-06-24 10:10:00,48.38,48.68,48.32,48.66,247100.0,34.2106,34.4228,34.1682,34.4086,247100.0
2013-06-24 10:15:00,48.67,48.79,48.33,48.38,356000.0,34.4157,34.5006,34.1753,34.2106,356000.0
2013-06-24 10:20:00,48.38,48.58,48.07,48.35,353300.0,34.2106,34.3521,33.9914,34.1894,353300.0
2013-06-24 10:25:00,48.36,48.68,48.34,48.56,185800.0,34.1965,34.4228,34.1824,34.3379,185800.0
2013-06-24 10:30:00,48.57,48.73,48.52,48.55,360500.0,34.345,34.4581,34.3096,34.3308,360500.0
2013-06-24 10:35:00,48.56,48.68,48.43,48.63,277000.0,34.3379,34.4228,34.246,34.3874,277000.0
2013-06-24 10:40:00,48.63,48.71,48.6,48.66,208100.0,34.3874,34.444,34.3662,34.4086,208100.0
2013-06-24 10:45:00,48.66,48.71,48.56,48.66,256200.0,34.4086,34.444,34.3379,34.4086,256200.0
2013-06-24 10:50:00,48.66,48.68,48.43,48.6,249000.0,34.4086,34.4228,34.246,34.3662,249000.0
2013-06-24 10:55:00,48.59,48.9,48.58,48.76,326800.0,34.3591,34.5783,34.3521,34.4793,326800.0
2013-06-24 11:00:00,48.75,48.98,48.74,48.8,165700.0,34.4723,34.6349,34.4652,34.5076,165700.0
2013-06-24 11:05:00,48.8,48.91,48.75,48.85,179300.0,34.5076,34.5854,34.4723,34.543,179300.0
2013-06-24 11:10:00,48.84,48.98,48.84,48.86,206700.0,34.5359,34.6349,34.5359,34.5501,206700.0
2013-06-24 11:15:00,48.88,48.9,48.8,48.8,194000.0,34.5642,34.5783,34.5076,34.5076,194000.0
2013-06-24 11:20:00,48.8,48.87,48.72,48.78,199100.0,34.5076,34.5571,34.4511,34.4935,199100.0
2013-06-24 11:25:00,48.78,48.85,48.74,48.82,122700.0,34.4935,34.543,34.4652,34.5218,122700.0
2013-06-24 11:30:00,48.82,48.94,48.81,48.86,156600.0,34.5218,34.6066,34.5147,34.5501,156600.0
2013-06-24 11:35:00,48.86,49.04,48.77,49.04,205300.0,34.5501,34.6773,34.4864,34.6773,205300.0
2013-06-24 11:40:00,49.03,49.18,48.96,48.98,199400.0,34.6703,34.7763,34.6208,34.6349,199400.0
2013-06-24 11:45:00,48.95,49.03,48.85,48.94,152700.0,34.6137,34.6703,34.543,34.6066,152700.0
2013-06-24 11:50:00,48.94,49.0,48.91,48.98,122300.0,34.6066,34.6491,34.5854,34.6349,122300.0
2013-06-24 11:55:00,48.98,49.0,48.88,48.9,199300.0,34.6349,34.6491,34.5642,34.5783,199300.0
2013-06-24 12:00:00,48.9,49.01,48.88,48.95,222700.0,34.5783,34.6561,34.5642,34.6137,222700.0
2013-06-24 12:05:00,48.96,48.97,48.85,48.88,131200.0,34.6208,34.6278,34.543,34.5642,131200.0
2013-06-24 12:10:00,48.88,48.9,48.67,48.79,163600.0,34.5642,34.5783,34.4157,34.5006,163600.0
2013-06-24 12:15:00,48.77,48.85,48.74,48.76,117400.0,34.4864,34.543,34.4652,34.4793,117400.0
2013-06-24 12:20:00,48.75,48.77,48.65,48.75,96400.0,34.4723,34.4864,34.4016,34.4723,96400.0
2013-06-24 12:25:00,48.75,48.86,48.7,48.81,97400.0,34.4723,34.5501,34.4369,34.5147,97400.0
2013-06-24 12:30:00,48.81,48.88,48.77,48.78,212100.0,34.5147,34.5642,34.4864,34.4935,212100.0
2013-06-24 12:35:00,48.77,48.79,48.59,48.69,184700.0,34.4864,34.5006,34.3591,34.4298,184700.0
2013-06-24 12:40:00,48.69,48.78,48.63,48.72,162500.0,34.4298,34.4935,34.3874,34.4511,162500.0
2013-06-24 12:45:00,48.74,48.74,48.51,48.51,98100.0,34.4652,34.4652,34.3026,34.3026,98100.0
2013-06-24 12:50:00,48.51,48.8,48.51,48.79,60600.0,34.3026,34.5076,34.3026,34.5006,60600.0
2013-06-24 12:55:00,48.79,48.84,48.76,48.79,138200.0,34.5006,34.5359,34.4793,34.5006,138200.0
2013-06-24 13:00:00,48.79,48.93,48.77,48.93,125000.0,34.5006,34.5996,34.4864,34.5996,125000.0
2013-06-24 13:05:00,48.94,49.0,48.8,48.99,115400.0,34.6066,34.6491,34.5076,34.642,115400.0
2013-06-24 13:10:00,48.99,49.03,48.95,49.01,127700.0,34.642,34.6703,34.6137,34.6561,127700.0
2013-06-24 13:15:00,49.02,49.21,48.9,49.19,113000.0,34.6632,34.7976,34.5783,34.7834,113000.0
2013-06-24 13:20:00,49.19,49.25,48.89,49.23,270600.0,34.7834,34.8258,34.5713,34.8117,270600.0
2013-06-24 13:25:00,49.23,49.28,49.1,49.12,165500.0,34.8117,34.847,34.7198,34.7339,165500.0
2013-06-24 13:30:00,49.12,49.17,48.91,48.97,135600.0,34.7339,34.7693,34.5854,34.6278,135600.0
2013-06-24 13:35:00,48.97,49.17,48.92,49.08,73600.0,34.6278,34.7693,34.5925,34.7056,73600.0
2013-06-24 13:40:00,49.08,49.34,49.08,49.33,79400.0,34.7056,34.8895,34.7056,34.8824,79400.0
2013-06-24 13:45:00,49.33,49.37,49.16,49.29,165500.0,34.8824,34.9107,34.7622,34.8541,165500.0
2013-06-24 13:50:00,49.31,49.31,49.2,49.3,70900.0,34.8683,34.8683,34.7905,34.8612,70900.0
2013-06-24 13:55:00,49.3,49.68,49.3,49.67,139400.0,34.8612,35.1299,34.8612,35.1228,139400.0
2013-06-24 14:00:00,49.66,49.94,49.61,49.89,211300.0,35.1158,35.3138,35.0804,35.2784,211300.0
2013-06-24 14:05:00,49.89,50.0,49.84,50.0,150800.0,35.2784,35.3562,35.243,35.3562,150800.0
2013-06-24 14:10:00,50.0,50.09,49.99,50.06,147400.0,35.3562,35.4198,35.3491,35.3986,147400.0
2013-06-24 14:15:00,50.06,50.38,50.06,50.36,98400.0,35.3986,35.6249,35.3986,35.6107,98400.0
2013-06-24 14:20:00,50.37,50.43,50.17,50.28,149400.0,35.6178,35.6602,35.4764,35.5542,149400.0
2013-06-24 14:25:00,50.29,50.49,50.23,50.46,148800.0,35.5612,35.7027,35.5188,35.6815,148800.0
2013-06-24 14:30:00,50.45,50.62,50.42,50.45,140800.0,35.6744,35.7946,35.6532,35.6744,140800.0
2013-06-24 14:35:00,50.44,50.76,50.42,50.76,106300.0,35.6673,35.8936,35.6532,35.8936,106300.0
2013-06-24 14:40:00,50.79,50.83,50.59,50.62,132200.0,35.9148,35.9431,35.7734,35.7946,132200.0
2013-06-24 14:45:00,50.63,50.64,50.38,50.45,135800.0,35.8017,35.8087,35.6249,35.6744,135800.0
2013-06-24 14:50:00,50.44,50.49,50.34,50.4,89500.0,35.6673,35.7027,35.5966,35.639,89500.0
2013-06-24 14:55:00,50.39,50.46,50.16,50.19,104100.0,35.632,35.6815,35.4693,35.4905,104100.0
2013-06-24 15:00:00,50.2,50.21,50.11,50.11,104000.0,35.4976,35.5047,35.434,35.434,104000.0
2013-06-24 15:05:00,50.1,50.2,50.07,50.11,94100.0,35.4269,35.4976,35.4057,35.434,94100.0
2013-06-24 15:10:00,50.11,50.16,49.98,49.99,114100.0,35.434,35.4693,35.342,35.3491,114100.0
2013-06-24 15:15:00,50.0,50.01,49.83,49.84,205600.0,35.3562,35.3632,35.236,35.243,205600.0
2013-06-24 15:20:00,49.83,50.01,49.81,49.83,134700.0,35.236,35.3632,35.2218,35.236,134700.0
2013-06-24 15:25:00,49.83,49.85,49.69,49.74,110100.0,35.236,35.2501,35.137,35.1723,110100.0
2013-06-24 15:30:00,49.73,49.95,49.66,49.66,198900.0,35.1653,35.3208,35.1158,35.1158,198900.0
2013-06-24 15:35:00,49.65,49.91,49.6,49.88,102100.0,35.1087,35.2925,35.0733,35.2713,102100.0
2013-06-24 15:40:00,49.88,49.89,49.65,49.69,119900.0,35.2713,35.2784,35.1087,35.137,119900.0
2013-06-24 15:45:00,49.67,49.81,49.65,49.75,294800.0,35.1228,35.2218,35.1087,35.1794,294800.0
2013-06-24 15:50:00,49.75,49.76,49.6,49.62,291400.0,35.1794,35.1865,35.0733,35.0875,291400.0
2013-06-24 15:55:00,49.62,49.64,49.42,49.49,475300.0,35.0875,35.1016,34.946,34.9955,475300.0
2013-06-25 09:30:00,50.7,51.27,50.58,51.06,392700.0,35.8512,36.2542,35.7663,36.1057,392700.0
2013-06-25 09:35:00,51.07,51.1,50.6,50.92,229800.0,36.1128,36.134,35.7805,36.0067,229800.0
2013-06-25 09:40:00,50.92,51.1,50.88,50.98,203200.0,36.0067,36.134,35.9784,36.0492,203200.0
2013-06-25 09:45:00,51.0,51.12,50.85,50.98,166800.0,36.0633,36.1482,35.9572,36.0492,166800.0
2013-06-25 09:50:00,50.97,51.07,50.84,50.87,137400.0,36.0421,36.1128,35.9502,35.9714,137400.0
2013-06-25 09:55:00,50.88,50.88,50.63,50.77,221600.0,35.9784,35.9784,35.8017,35.9007,221600.0
2013-06-25 10:00:00,50.74,50.93,50.63,50.88,144800.0,35.8794,36.0138,35.8017,35.9784,144800.0
2013-06-25 10:05:00,50.86,51.0,50.66,50.98,148400.0,35.9643,36.0633,35.8229,36.0492,148400.0
2013-06-25 10:10:00,50.97,51.02,50.84,50.98,67300.0,36.0421,36.0774,35.9502,36.0492,67300.0
2013-06-25 10:15:00,50.99,51.0,50.71,50.79,89900.0,36.0562,36.0633,35.8582,35.9148,89900.0
2013-06-25 10:20:00,50.76,50.82,50.75,50.81,72200.0,35.8936,35.936,35.8865,35.9289,72200.0
2013-06-25 10:25:00,50.82,50.84,50.64,50.78,76200.0,35.936,35.9502,35.8087,35.9077,76200.0
2013-06-25 10:30:00,50.75,50.76,50.53,50.67,83700.0,35.8865,35.8936,35.731,35.83,83700.0
2013-06-25 10:35:00,50.65,50.66,50.51,50.56,122700.0,35.8158,35.8229,35.7168,35.7522,122700.0
2013-06-25 10:40:00,50.6,50.77,50.55,50.68,56500.0,35.7805,35.9007,35.7451,35.837,56500.0
2013-06-25 10:45:00,50.68,50.78,50.68,50.77,77500.0,35.837,35.9077,35.837,35.9007,77500.0
2013-06-25 10:50:00,50.77,50.78,50.67,50.72,67000.0,35.9007,35.9077,35.83,35.8653,67000.0
2013-06-25 10:55:00,50.75,50.96,50.75,50.92,103600.0,35.8865,36.035,35.8865,36.0067,103600.0
2013-06-25 11:00:00,50.92,51.12,50.91,51.11,81400.0,36.0067,36.1482,35.9997,36.1411,81400.0
2013-06-25 11:05:00,51.12,51.14,51.02,51.05,73800.0,36.1482,36.1623,36.0774,36.0987,73800.0
2013-06-25 11:10:00,51.07,51.11,50.91,50.94,54800.0,36.1128,36.1411,35.9997,36.0209,54800.0
2013-06-25 11:15:00,50.95,50.95,50.68,50.68,115200.0,36.0279,36.0279,35.837,35.837,115200.0
2013-06-25 11:20:00,50.7,50.99,50.7,50.95,104500.0,35.8512,36.0562,35.8512,36.0279,104500.0
2013-06-25 11:25:00,50.95,51.14,50.93,51.06,127400.0,36.0279,36.1623,36.0138,36.1057,127400.0
2013-06-25 11:30:00,51.03,51.1,50.96,50.97,109000.0,36.0845,36.134,36.035,36.0421,109000.0
2013-06-25 11:35:00,50.98,51.15,50.98,51.14,93500.0,36.0492,36.1694,36.0492,36.1623,93500.0
2013-06-25 11:40:00,51.13,51.17,50.97,51.1,71500.0,36.1552,36.1835,36.0421,36.134,71500.0
2013-06-25 11:45:00,51.09,51.1,50.91,51.02,42400.0,36.1269,36.134,35.9997,36.0774,42400.0
2013-06-25 11:50:00,51.04,51.14,51.04,51.09,31100.0,36.0916,36.1623,36.0916,36.1269,31100.0
2013-06-25 11:55:00,51.09,51.24,51.07,51.15,54500.0,36.1269,36.233,36.1128,36.1694,54500.0
2013-06-25 12:00:00,51.14,51.15,51.03,51.13,41200.0,36.1623,36.1694,36.0845,36.1552,41200.0
2013-06-25 12:05:00,51.15,51.25,51.13,51.24,48000.0,36.1694,36.2401,36.1552,36.233,48000.0
2013-06-25 12:10:00,51.25,51.37,51.25,51.32,80300.0,36.2401,36.3249,36.2401,36.2896,80300.0
2013-06-25 12:15:00,51.32,51.35,51.18,51.27,78000.0,36.2896,36.3108,36.1906,36.2542,78000.0
2013-06-25 12:20:00,51.25,51.27,51.13,51.2,42300.0,36.2401,36.2542,36.1552,36.2047,42300.0
2013-06-25 12:25:00,51.2,51.34,51.2,51.3,34000.0,36.2047,36.3037,36.2047,36.2754,34000.0
2013-06-25 12:30:00,51.32,51.48,51.26,51.45,84600.0,36.2896,36.4027,36.2472,36.3815,84600.0
2013-06-25 12:35:00,51.44,51.44,51.35,51.42,86900.0,36.3744,36.3744,36.3108,36.3603,86900.0
2013-06-25 12:40:00,51.43,51.45,51.32,51.32,44200.0,36.3674,36.3815,36.2896,36.2896,44200.0
2013-06-25 12:45:00,51.33,51.35,51.28,51.32,54500.0,36.2967,36.3108,36.2613,36.2896,54500.0
2013-06-25 12:50:00,51.32,51.36,51.27,51.36,27000.0,36.2896,36.3179,36.2542,36.3179,27000.0
2013-06-25 12:55:00,51.36,51.36,51.13,51.13,75300.0,36.3179,36.3179,36.1552,36.1552,75300.0
2013-06-25 13:00:00,51.13,51.27,51.13,51.24,57300.0,36.1552,36.2542,36.1552,36.233,57300.0
2013-06-25 13:05:00,51.25,51.29,51.0,51.01,76500.0,36.2401,36.2684,36.0633,36.0704,76500.0
2013-06-25 13:10:00,51.03,51.12,51.01,51.06,43500.0,36.0845,36.1482,36.0704,36.1057,43500.0
2013-06-25 13:15:00,51.06,51.07,50.73,50.76,140800.0,36.1057,36.1128,35.8724,35.8936,140800.0
2013-06-25 13:20:00,50.74,50.86,50.74,50.85,74700.0,35.8794,35.9643,35.8794,35.9572,74700.0
2013-06-25 13:25:00,50.84,50.88,50.78,50.85,30200.0,35.9502,35.9784,35.9077,35.9572,30200.0
2013-06-25 13:30:00,50.84,50.88,50.78,50.83,59100.0,35.9502,35.9784,35.9077,35.9431,59100.0
2013-06-25 13:35:00,50.83,50.89,50.8,50.85,26900.0,35.9431,35.9855,35.9219,35.9572,26900.0
2013-06-25 13:40:00,50.86,50.93,50.84,50.9,35800.0,35.9643,36.0138,35.9502,35.9926,35800.0
2013-06-25 13:45:00,50.92,50.99,50.86,50.91,111300.0,36.0067,36.0562,35.9643,35.9997,111300.0
2013-06-25 13:50:00,50.9,50.9,50.8,50.8,29100.0,35.9926,35.9926,35.9219,35.9219,29100.0
2013-06-25 13:55:00,50.79,50.8,50.6,50.65,84000.0,35.9148,35.9219,35.7805,35.8158,84000.0
2013-06-25 14:00:00,50.65,50.74,50.59,50.73,84000.0,35.8158,35.8794,35.7734,35.8724,84000.0
2013-06-25 14:05:00,50.72,50.83,50.67,50.7,57000.0,35.8653,35.9431,35.83,35.8512,57000.0
2013-06-25 14:10:00,50.71,50.76,50.68,50.74,44400.0,35.8582,35.8936,35.837,35.8794,44400.0
2013-06-25 14:15:00,50.75,50.76,50.63,50.67,53000.0,35.8865,35.8936,35.8017,35.83,53000.0
2013-06-25 14:20:00,50.67,50.7,50.51,50.64,67700.0,35.83,35.8512,35.7168,35.8087,67700.0
2013-06-25 14:25:00,50.64,50.69,50.56,50.65,94700.0,35.8087,35.8441,35.7522,35.8158,94700.0
2013-06-25 14:30:00,50.66,50.84,50.64,50.82,52900.0,35.8229,35.9502,35.8087,35.936,52900.0
2013-06-25 14:35:00,50.8,50.86,50.75,50.84,62200.0,35.9219,35.9643,35.8865,35.9502,62200.0
2013-06-25 14:40:00,50.76,50.97,50.76,50.88,115600.0,35.8936,36.0421,35.8936,35.9784,115600.0
2013-06-25 14:45:00,50.87,50.93,50.77,50.85,187500.0,35.9714,36.0138,35.9007,35.9572,187500.0
2013-06-25 14:50:00,50.84,50.84,50.68,50.79,62000.0,35.9502,35.9502,35.837,35.9148,62000.0
2013-06-25 14:55:00,50.8,50.84,50.73,50.73,55100.0,35.9219,35.9502,35.8724,35.8724,55100.0
2013-06-25 15:00:00,50.74,50.8,50.66,50.68,43100.0,35.8794,35.9219,35.8229,35.837,43100.0
2013-06-25 15:05:00,50.68,50.81,50.66,50.8,55600.0,35.837,35.9289,35.8229,35.9219,55600.0
2013-06-25 15:10:00,50.8,50.83,50.7,50.71,50500.0,35.9219,35.9431,35.8512,35.8582,50500.0
2013-06-25 15:15:00,50.72,50.76,50.66,50.75,118000.0,35.8653,35.8936,35.8229,35.8865,118000.0
2013-06-25 15:20:00,50.75,50.77,50.7,50.72,52300.0,35.8865,35.9007,35.8512,35.8653,52300.0
2013-06-25 15:25:00,50.71,50.77,50.66,50.75,76700.0,35.8582,35.9007,35.8229,35.8865,76700.0
2013-06-25 15:30:00,50.75,50.82,50.73,50.81,86700.0,35.8865,35.936,35.8724,35.9289,86700.0
2013-06-25 15:35:00,50.81,50.96,50.81,50.91,140000.0,35.9289,36.035,35.9289,35.9997,140000.0
2013-06-25 15:40:00,50.91,50.92,50.65,50.76,132400.0,35.9997,36.0067,35.8158,35.8936,132400.0
2013-06-25 15:45:00,50.75,50.77,50.63,50.65,132300.0,35.8865,35.9007,35.8017,35.8158,132300.0
2013-06-25 15:50:00,50.65,50.68,50.6,50.63,190300.0,35.8158,35.837,35.7805,35.8017,190300.0
2013-06-25 15:55:00,50.63,50.69,50.4,50.63,1166800.0,35.8017,35.8441,35.639,35.8017,1166800.0
2013-06-26 09:30:00,51.15,51.32,50.95,51.01,459800.0,36.1694,36.2896,36.0279,36.0704,459800.0
2013-06-26 09:35:00,51.01,51.2,50.92,51.06,198500.0,36.0704,36.2047,36.0067,36.1057,198500.0
2013-06-26 09:40:00,51.03,51.12,50.68,50.73,265400.0,36.0845,36.1482,35.837,35.8724,265400.0
2013-06-26 09:45:00,50.74,50.9,50.71,50.83,143100.0,35.8794,35.9926,35.8582,35.9431,143100.0
2013-06-26 09:50:00,50.79,50.83,50.5,50.58,273700.0,35.9148,35.9431,35.7097,35.7663,273700.0
2013-06-26 09:55:00,50.6,51.09,50.59,50.97,251500.0,35.7805,36.1269,35.7734,36.0421,251500.0
2013-06-26 10:00:00,50.98,51.14,50.83,51.13,191700.0,36.0492,36.1623,35.9431,36.1552,191700.0
2013-06-26 10:05:00,51.1,51.23,51.09,51.16,94600.0,36.134,36.2259,36.1269,36.1764,94600.0
2013-06-26 10:10:00,51.18,51.18,50.99,51.15,160700.0,36.1906,36.1906,36.0562,36.1694,160700.0
2013-06-26 10:15:00,51.13,51.18,50.92,51.17,62900.0,36.1552,36.1906,36.0067,36.1835,62900.0
2013-06-26 10:20:00,51.15,51.23,51.04,51.05,69700.0,36.1694,36.2259,36.0916,36.0987,69700.0
2013-06-26 10:25:00,51.05,51.15,50.96,51.0,69100.0,36.0987,36.1694,36.035,36.0633,69100.0
2013-06-26 10:30:00,50.98,51.04,50.8,50.84,98300.0,36.0492,36.0916,35.9219,35.9502,98300.0
2013-06-26 10:35:00,50.84,51.06,50.79,51.06,57100.0,35.9502,36.1057,35.9148,36.1057,57100.0
2013-06-26 10:40:00,51.06,51.18,51.03,51.13,75100.0,36.1057,36.1906,36.0845,36.1552,75100.0
2013-06-26 10:45:00,51.14,51.16,51.01,51.13,83700.0,36.1623,36.1764,36.0704,36.1552,83700.0
2013-06-26 10:50:00,51.15,51.19,51.07,51.09,77900.0,36.1694,36.1977,36.1128,36.1269,77900.0
2013-06-26 10:55:00,51.08,51.08,50.88,50.99,90700.0,36.1199,36.1199,35.9784,36.0562,90700.0
2013-06-26 11:00:00,50.99,51.0,50.91,50.93,51800.0,36.0562,36.0633,35.9997,36.0138,51800.0
2013-06-26 11:05:00,50.95,51.07,50.94,51.05,112400.0,36.0279,36.1128,36.0209,36.0987,112400.0
2013-06-26 11:10:00,51.04,51.1,50.99,50.99,62200.0,36.0916,36.134,36.0562,36.0562,62200.0
2013-06-26 11:15:00,50.98,51.07,50.98,51.0,52000.0,36.0492,36.1128,36.0492,36.0633,52000.0
2013-06-26 11:20:00,51.0,51.1,50.98,51.08,85400.0,36.0633,36.134,36.0492,36.1199,85400.0
2013-06-26 11:25:00,51.07,51.19,51.02,51.12,89700.0,36.1128,36.1977,36.0774,36.1482,89700.0
2013-06-26 11:30:00,51.11,51.26,51.1,51.24,97700.0,36.1411,36.2472,36.134,36.233,97700.0
2013-06-26 11:35:00,51.25,51.41,51.25,51.41,176500.0,36.2401,36.3532,36.2401,36.3532,176500.0
2013-06-26 11:40:00,51.41,51.59,51.39,51.53,187600.0,36.3532,36.4805,36.3391,36.4381,187600.0
2013-06-26 11:45:00,51.53,51.62,51.51,51.6,156100.0,36.4381,36.5017,36.4239,36.4876,156100.0
2013-06-26 11:50:00,51.6,51.66,51.59,51.66,73200.0,36.4876,36.53,36.4805,36.53,73200.0
2013-06-26 11:55:00,51.66,51.68,51.55,51.55,191100.0,36.53,36.5441,36.4522,36.4522,191100.0
2013-06-26 12:00:00,51.55,51.81,51.54,51.74,130300.0,36.4522,36.6361,36.4451,36.5866,130300.0
2013-06-26 12:05:00,51.73,51.75,51.57,51.62,89300.0,36.5795,36.5936,36.4664,36.5017,89300.0
2013-06-26 12:10:00,51.61,51.64,51.55,51.58,35600.0,36.4946,36.5159,36.4522,36.4734,35600.0
2013-06-26 12:15:00,51.59,51.61,51.39,51.45,62300.0,36.4805,36.4946,36.3391,36.3815,62300.0
2013-06-26 12:20:00,51.47,51.47,51.35,51.42,37400.0,36.3956,36.3956,36.3108,36.3603,37400.0
2013-06-26 12:25:00,51.42,51.49,51.4,51.49,47900.0,36.3603,36.4098,36.3462,36.4098,47900.0
2013-06-26 12:30:00,51.48,51.56,51.41,51.41,39200.0,36.4027,36.4593,36.3532,36.3532,39200.0
2013-06-26 12:35:00,51.42,51.45,51.34,51.39,68600.0,36.3603,36.3815,36.3037,36.3391,68600.0
2013-06-26 12:40:00,51.39,51.51,51.36,51.36,58000.0,36.3391,36.4239,36.3179,36.3179,58000.0
2013-06-26 12:45:00,51.36,51.37,51.27,51.32,26100.0,36.3179,36.3249,36.2542,36.2896,26100.0
2013-06-26 12:50:00,51.32,51.37,51.2,51.2,35800.0,36.2896,36.3249,36.2047,36.2047,35800.0
2013-06-26 12:55:00,51.2,51.21,51.07,51.13,58400.0,36.2047,36.2118,36.1128,36.1552,58400.0
2013-06-26 13:00:00,51.12,51.21,51.1,51.1,43900.0,36.1482,36.2118,36.134,36.134,43900.0
2013-06-26 13:05:00,51.1,51.22,51.08,51.19,50600.0,36.134,36.2189,36.1199,36.1977,50600.0
2013-06-26 13:10:00,51.19,51.23,51.13,51.13,49700.0,36.1977,36.2259,36.1552,36.1552,49700.0
2013-06-26 13:15:00,51.14,51.16,51.01,51.14,376600.0,36.1623,36.1764,36.0704,36.1623,376600.0
2013-06-26 13:20:00,51.14,51.2,51.13,51.14,408300.0,36.1623,36.2047,36.1552,36.1623,408300.0
2013-06-26 13:25:00,51.12,51.19,51.03,51.14,76200.0,36.1482,36.1977,36.0845,36.1623,76200.0
2013-06-26 13:30:00,51.14,51.18,51.07,51.11,64100.0,36.1623,36.1906,36.1128,36.1411,64100.0
2013-06-26 13:35:00,51.1,51.16,51.08,51.1,50100.0,36.134,36.1764,36.1199,36.134,50100.0
2013-06-26 13:40:00,51.1,51.12,51.02,51.03,158900.0,36.134,36.1482,36.0774,36.0845,158900.0
2013-06-26 13:45:00,51.03,51.06,50.97,51.0,239400.0,36.0845,36.1057,36.0421,36.0633,239400.0
2013-06-26 13:50:00,50.99,51.07,50.91,50.96,314500.0,36.0562,36.1128,35.9997,36.035,314500.0
2013-06-26 13:55:00,50.96,51.01,50.93,50.98,76700.0,36.035,36.0704,36.0138,36.0492,76700.0
2013-06-26 14:00:00,50.99,51.03,50.97,51.0,338400.0,36.0562,36.0845,36.0421,36.0633,338400.0
2013-06-26 14:05:00,50.99,51.04,50.95,51.0,108800.0,36.0562,36.0916,36.0279,36.0633,108800.0
2013-06-26 14:10:00,51.0,51.09,50.97,51.07,206000.0,36.0633,36.1269,36.0421,36.1128,206000.0
2013-06-26 14:15:00,51.08,51.33,51.08,51.33,86400.0,36.1199,36.2967,36.1199,36.2967,86400.0
2013-06-26 14:20:00,51.33,51.39,51.3,51.39,51800.0,36.2967,36.3391,36.2754,36.3391,51800.0
2013-06-26 14:25:00,51.39,51.51,51.38,51.5,100600.0,36.3391,36.4239,36.332,36.4169,100600.0
2013-06-26 14:30:00,51.5,51.51,51.4,51.48,104900.0,36.4169,36.4239,36.3462,36.4027,104900.0
2013-06-26 14:35:00,51.49,51.58,51.45,51.55,78200.0,36.4098,36.4734,36.3815,36.4522,78200.0
2013-06-26 14:40:00,51.55,51.56,51.4,51.47,68000.0,36.4522,36.4593,36.3462,36.3956,68000.0
2013-06-26 14:45:00,51.48,51.55,51.43,51.55,59000.0,36.4027,36.4522,36.3674,36.4522,59000.0
2013-06-26 14:50:00,51.55,51.55,51.47,51.54,54200.0,36.4522,36.4522,36.3956,36.4451,54200.0
2013-06-26 14:55:00,51.52,51.64,51.51,51.55,77700.0,36.431,36.5159,36.4239,36.4522,77700.0
2013-06-26 15:00:00,51.55,51.69,51.54,51.66,90200.0,36.4522,36.5512,36.4451,36.53,90200.0
2013-06-26 15:05:00,51.67,51.73,51.66,51.71,155500.0,36.5371,36.5795,36.53,36.5654,155500.0
2013-06-26 15:10:00,51.71,51.73,51.52,51.54,162800.0,36.5654,36.5795,36.431,36.4451,162800.0
2013-06-26 15:15:00,51.55,51.63,51.51,51.63,48800.0,36.4522,36.5088,36.4239,36.5088,48800.0
2013-06-26 15:20:00,51.63,51.63,51.47,51.55,89100.0,36.5088,36.5088,36.3956,36.4522,89100.0
2013-06-26 15:25:00,51.55,51.55,51.46,51.55,91600.0,36.4522,36.4522,36.3886,36.4522,91600.0
2013-06-26 15:30:00,51.52,51.61,51.52,51.58,79300.0,36.431,36.4946,36.431,36.4734,79300.0
2013-06-26 15:35:00,51.58,51.59,51.48,51.5,78200.0,36.4734,36.4805,36.4027,36.4169,78200.0
2013-06-26 15:40:00,51.49,51.52,51.44,51.48,104100.0,36.4098,36.431,36.3744,36.4027,104100.0
2013-06-26 15:45:00,51.47,51.47,51.39,51.43,158900.0,36.3956,36.3956,36.3391,36.3674,158900.0
2013-06-26 15:50:00,51.43,51.43,51.36,51.42,256600.0,36.3674,36.3674,36.3179,36.3603,256600.0
2013-06-26 15:55:00,51.42,51.43,51.26,51.38,364600.0,36.3603,36.3674,36.2472,36.332,364600.0
2013-06-27 09:30:00,51.93,52.25,51.85,52.25,159000.0,36.7209,36.9472,36.6644,36.9472,159000.0
2013-06-27 09:35:00,52.25,52.54,52.21,52.37,278000.0,36.9472,37.1523,36.9189,37.0321,278000.0
2013-06-27 09:40:00,52.37,52.48,52.19,52.44,250400.0,37.0321,37.1098,36.9048,37.0816,250400.0
2013-06-27 09:45:00,52.44,52.65,52.42,52.54,240400.0,37.0816,37.2301,37.0674,37.1523,240400.0
2013-06-27 09:50:00,52.54,52.6,52.41,52.43,186300.0,37.1523,37.1947,37.0603,37.0745,186300.0
2013-06-27 09:55:00,52.43,52.55,52.43,52.5,184200.0,37.0745,37.1593,37.0745,37.124,184200.0
2013-06-27 10:00:00,52.51,52.58,52.2,52.25,205200.0,37.1311,37.1806,36.9118,36.9472,205200.0
2013-06-27 10:05:00,52.25,52.35,52.18,52.34,175500.0,36.9472,37.0179,36.8977,37.0108,175500.0
2013-06-27 10:10:00,52.34,52.54,52.24,52.5,156100.0,37.0108,37.1523,36.9401,37.124,156100.0
2013-06-27 10:15:00,52.51,52.55,52.43,52.46,63200.0,37.1311,37.1593,37.0745,37.0957,63200.0
2013-06-27 10:20:00,52.46,52.52,52.42,52.42,54700.0,37.0957,37.1381,37.0674,37.0674,54700.0
2013-06-27 10:25:00,52.42,52.51,52.38,52.48,52400.0,37.0674,37.1311,37.0391,37.1098,52400.0
2013-06-27 10:30:00,52.48,52.56,52.36,52.38,120000.0,37.1098,37.1664,37.025,37.0391,120000.0
2013-06-27 10:35:00,52.37,52.46,52.36,52.38,95800.0,37.0321,37.0957,37.025,37.0391,95800.0
2013-06-27 10:40:00,52.39,52.45,52.38,52.42,49800.0,37.0462,37.0886,37.0391,37.0674,49800.0
2013-06-27 10:45:00,52.42,52.49,52.35,52.38,56100.0,37.0674,37.1169,37.0179,37.0391,56100.0
2013-06-27 10:50:00,52.37,52.5,52.36,52.45,51300.0,37.0321,37.124,37.025,37.0886,51300.0
2013-06-27 10:55:00,52.45,52.49,52.39,52.43,46800.0,37.0886,37.1169,37.0462,37.0745,46800.0
2013-06-27 11:00:00,52.41,52.45,52.4,52.45,66500.0,37.0603,37.0886,37.0533,37.0886,66500.0
2013-06-27 11:05:00,52.45,52.47,52.4,52.43,75500.0,37.0886,37.1028,37.0533,37.0745,75500.0
2013-06-27 11:10:00,52.44,52.46,52.4,52.4,90000.0,37.0816,37.0957,37.0533,37.0533,90000.0
2013-06-27 11:15:00,52.4,52.5,52.4,52.43,87200.0,37.0533,37.124,37.0533,37.0745,87200.0
2013-06-27 11:20:00,52.41,52.46,52.29,52.43,114600.0,37.0603,37.0957,36.9755,37.0745,114600.0
2013-06-27 11:25:00,52.45,52.59,52.42,52.58,92500.0,37.0886,37.1876,37.0674,37.1806,92500.0
2013-06-27 11:30:00,52.58,52.58,52.47,52.49,61600.0,37.1806,37.1806,37.1028,37.1169,61600.0
2013-06-27 11:35:00,52.5,52.58,52.47,52.53,37000.0,37.124,37.1806,37.1028,37.1452,37000.0
2013-06-27 11:40:00,52.52,52.57,52.49,52.53,31800.0,37.1381,37.1735,37.1169,37.1452,31800.0
2013-06-27 11:45:00,52.54,52.56,52.49,52.53,31300.0,37.1523,37.1664,37.1169,37.1452,31300.0
2013-06-27 11:50:00,52.53,52.54,52.5,52.54,31000.0,37.1452,37.1523,37.124,37.1523,31000.0
2013-06-27 11:55:00,52.54,52.56,52.5,52.53,31100.0,37.1523,37.1664,37.124,37.1452,31100.0
2013-06-27 12:00:00,52.53,52.55,52.47,52.51,56500.0,37.1452,37.1593,37.1028,37.1311,56500.0
2013-06-27 12:05:00,52.52,52.56,52.49,52.55,59800.0,37.1381,37.1664,37.1169,37.1593,59800.0
2013-06-27 12:10:00,52.52,52.58,52.5,52.54,35600.0,37.1381,37.1806,37.124,37.1523,35600.0
2013-06-27 12:15:00,52.53,52.54,52.5,52.5,15300.0,37.1452,37.1523,37.124,37.124,15300.0
2013-06-27 12:20:00,52.5,52.56,52.5,52.54,26400.0,37.124,37.1664,37.124,37.1523,26400.0
2013-06-27 12:25:00,52.54,52.54,52.48,52.52,32800.0,37.1523,37.1523,37.1098,37.1381,32800.0
2013-06-27 12:30:00,52.52,52.54,52.5,52.51,14100.0,37.1381,37.1523,37.124,37.1311,14100.0
2013-06-27 12:35:00,52.52,52.53,52.46,52.53,33900.0,37.1381,37.1452,37.0957,37.1452,33900.0
2013-06-27 12:40:00,52.52,52.58,52.51,52.55,27100.0,37.1381,37.1806,37.1311,37.1593,27100.0
2013-06-27 12:45:00,52.54,52.56,52.5,52.52,30500.0,37.1523,37.1664,37.124,37.1381,30500.0
2013-06-27 12:50:00,52.52,52.56,52.49,52.54,44700.0,37.1381,37.1664,37.1169,37.1523,44700.0
2013-06-27 12:55:00,52.53,52.72,52.53,52.66,98700.0,37.1452,37.2796,37.1452,37.2371,98700.0
2013-06-27 13:00:00,52.66,52.79,52.63,52.74,86600.0,37.2371,37.3291,37.2159,37.2937,86600.0
2013-06-27 13:05:00,52.73,52.73,52.66,52.67,50500.0,37.2866,37.2866,37.2371,37.2442,50500.0
2013-06-27 13:10:00,52.67,52.71,52.6,52.62,38000.0,37.2442,37.2725,37.1947,37.2088,38000.0
2013-06-27 13:15:00,52.61,52.63,52.57,52.61,32900.0,37.2018,37.2159,37.1735,37.2018,32900.0
2013-06-27 13:20:00,52.6,52.6,52.49,52.5,69900.0,37.1947,37.1947,37.1169,37.124,69900.0
2013-06-27 13:25:00,52.5,52.53,52.49,52.51,55800.0,37.124,37.1452,37.1169,37.1311,55800.0
2013-06-27 13:30:00,52.51,52.54,52.5,52.51,35000.0,37.1311,37.1523,37.124,37.1311,35000.0
2013-06-27 13:35:00,52.53,52.57,52.45,52.49,100400.0,37.1452,37.1735,37.0886,37.1169,100400.0
2013-06-27 13:40:00,52.49,52.52,52.45,52.52,58000.0,37.1169,37.1381,37.0886,37.1381,58000.0
2013-06-27 13:45:00,52.52,52.53,52.48,52.52,61400.0,37.1381,37.1452,37.1098,37.1381,61400.0
2013-06-27 13:50:00,52.52,52.52,52.48,52.5,62200.0,37.1381,37.1381,37.1098,37.124,62200.0
2013-06-27 13:55:00,52.5,52.51,52.28,52.28,73200.0,37.124,37.1311,36.9684,36.9684,73200.0
2013-06-27 14:00:00,52.28,52.45,52.28,52.43,72500.0,36.9684,37.0886,36.9684,37.0745,72500.0
2013-06-27 14:05:00,52.44,52.46,52.3,52.31,90100.0,37.0816,37.0957,36.9826,36.9896,90100.0
2013-06-27 14:10:00,52.31,52.4,52.27,52.39,153600.0,36.9896,37.0533,36.9613,37.0462,153600.0
2013-06-27 14:15:00,52.39,52.52,52.37,52.49,61700.0,37.0462,37.1381,37.0321,37.1169,61700.0
2013-06-27 14:20:00,52.49,52.56,52.49,52.5,64900.0,37.1169,37.1664,37.1169,37.124,64900.0
2013-06-27 14:25:00,52.5,52.5,52.46,52.46,65200.0,37.124,37.124,37.0957,37.0957,65200.0
2013-06-27 14:30:00,52.46,52.5,52.46,52.48,58200.0,37.0957,37.124,37.0957,37.1098,58200.0
2013-06-27 14:35:00,52.48,52.51,52.47,52.5,38000.0,37.1098,37.1311,37.1028,37.124,38000.0
2013-06-27 14:40:00,52.5,52.57,52.49,52.5,52800.0,37.124,37.1735,37.1169,37.124,52800.0
2013-06-27 14:45:00,52.5,52.53,52.49,52.52,43300.0,37.124,37.1452,37.1169,37.1381,43300.0
2013-06-27 14:50:00,52.5,52.54,52.49,52.52,41300.0,37.124,37.1523,37.1169,37.1381,41300.0
2013-06-27 14:55:00,52.52,52.54,52.49,52.5,32000.0,37.1381,37.1523,37.1169,37.124,32000.0
2013-06-27 15:00:00,52.5,52.57,52.49,52.56,92900.0,37.124,37.1735,37.1169,37.1664,92900.0
2013-06-27 15:05:00,52.56,52.56,52.5,52.54,50600.0,37.1664,37.1664,37.124,37.1523,50600.0
2013-06-27 15:10:00,52.54,52.57,52.51,52.56,39000.0,37.1523,37.1735,37.1311,37.1664,39000.0
2013-06-27 15:15:00,52.56,52.57,52.53,52.55,34000.0,37.1664,37.1735,37.1452,37.1593,34000.0
2013-06-27 15:20:00,52.56,52.57,52.51,52.54,31800.0,37.1664,37.1735,37.1311,37.1523,31800.0
2013-06-27 15:25:00,52.53,52.59,52.53,52.59,66700.0,37.1452,37.1876,37.1452,37.1876,66700.0
2013-06-27 15:30:00,52.59,52.64,52.53,52.58,111300.0,37.1876,37.223,37.1452,37.1806,111300.0
2013-06-27 15:35:00,52.57,52.63,52.56,52.62,60200.0,37.1735,37.2159,37.1664,37.2088,60200.0
2013-06-27 15:40:00,52.62,52.62,52.49,52.5,68800.0,37.2088,37.2088,37.1169,37.124,68800.0
2013-06-27 15:45:00,52.5,52.51,52.42,52.49,156500.0,37.124,37.1311,37.0674,37.1169,156500.0
2013-06-27 15:50:00,52.49,52.51,52.45,52.47,162400.0,37.1169,37.1311,37.0886,37.1028,162400.0
2013-06-27 15:55:00,52.48,52.48,52.12,52.14,733900.0,37.1098,37.1098,36.8553,36.8694,733900.0
2013-06-28 09:30:00,52.5,52.87,52.5,52.72,263400.0,37.124,37.3856,37.124,37.2796,263400.0
2013-06-28 09:35:00,52.72,52.83,52.63,52.67,93100.0,37.2796,37.3573,37.2159,37.2442,93100.0
2013-06-28 09:40:00,52.67,52.75,52.55,52.7,102300.0,37.2442,37.3008,37.1593,37.2654,102300.0
2013-06-28 09:45:00,52.69,52.74,52.4,52.43,105200.0,37.2583,37.2937,37.0533,37.0745,105200.0
2013-06-28 09:50:00,52.43,52.52,52.27,52.46,180700.0,37.0745,37.1381,36.9613,37.0957,180700.0
2013-06-28 09:55:00,52.48,52.52,52.31,52.35,112100.0,37.1098,37.1381,36.9896,37.0179,112100.0
2013-06-28 10:00:00,52.35,52.59,52.33,52.54,149100.0,37.0179,37.1876,37.0038,37.1523,149100.0
2013-06-28 10:05:00,52.54,52.54,52.31,52.44,167900.0,37.1523,37.1523,36.9896,37.0816,167900.0
2013-06-28 10:10:00,52.45,52.6,52.39,52.56,81800.0,37.0886,37.1947,37.0462,37.1664,81800.0
2013-06-28 10:15:00,52.57,52.73,52.54,52.57,133400.0,37.1735,37.2866,37.1523,37.1735,133400.0
2013-06-28 10:20:00,52.57,52.66,52.49,52.63,63300.0,37.1735,37.2371,37.1169,37.2159,63300.0
2013-06-28 10:25:00,52.63,52.7,52.6,52.7,69900.0,37.2159,37.2654,37.1947,37.2654,69900.0
2013-06-28 10:30:00,52.7,52.77,52.66,52.73,70700.0,37.2654,37.3149,37.2371,37.2866,70700.0
2013-06-28 10:35:00,52.73,52.79,52.69,52.73,52300.0,37.2866,37.3291,37.2583,37.2866,52300.0
2013-06-28 10:40:00,52.73,52.74,52.55,52.6,63600.0,37.2866,37.2937,37.1593,37.1947,63600.0
2013-06-28 10:45:00,52.61,52.62,52.48,52.52,76000.0,37.2018,37.2088,37.1098,37.1381,76000.0
2013-06-28 10:50:00,52.51,52.69,52.51,52.68,70500.0,37.1311,37.2583,37.1311,37.2513,70500.0
2013-06-28 10:55:00,52.69,52.75,52.68,52.71,39200.0,37.2583,37.3008,37.2513,37.2725,39200.0
2013-06-28 11:00:00,52.7,52.8,52.69,52.79,42300.0,37.2654,37.3361,37.2583,37.3291,42300.0
2013-06-28 11:05:00,52.79,52.95,52.79,52.87,180900.0,37.3291,37.4422,37.3291,37.3856,180900.0
2013-06-28 11:10:00,52.89,52.91,52.75,52.81,87800.0,37.3998,37.4139,37.3008,37.3432,87800.0
2013-06-28 11:15:00,52.81,52.9,52.79,52.9,60600.0,37.3432,37.4068,37.3291,37.4068,60600.0
2013-06-28 11:20:00,52.9,53.08,52.89,53.0,118200.0,37.4068,37.5341,37.3998,37.4775,118200.0
2013-06-28 11:25:00,53.0,53.01,52.85,52.9,66000.0,37.4775,37.4846,37.3715,37.4068,66000.0
2013-06-28 11:30:00,52.89,53.03,52.89,52.91,85800.0,37.3998,37.4988,37.3998,37.4139,85800.0
2013-06-28 11:35:00,52.9,53.02,52.88,52.94,47400.0,37.4068,37.4917,37.3927,37.4351,47400.0
2013-06-28 11:40:00,52.94,53.01,52.88,53.01,65200.0,37.4351,37.4846,37.3927,37.4846,65200.0
2013-06-28 11:45:00,53.02,53.09,53.0,53.08,36400.0,37.4917,37.5412,37.4775,37.5341,36400.0
2013-06-28 11:50:00,53.09,53.18,53.08,53.17,85400.0,37.5412,37.6048,37.5341,37.5978,85400.0
2013-06-28 11:55:00,53.17,53.19,53.13,53.16,77600.0,37.5978,37.6119,37.5695,37.5907,77600.0
2013-06-28 12:00:00,53.16,53.16,53.03,53.05,53200.0,37.5907,37.5907,37.4988,37.5129,53200.0
2013-06-28 12:05:00,53.05,53.08,53.02,53.03,42500.0,37.5129,37.5341,37.4917,37.4988,42500.0
2013-06-28 12:10:00,53.02,53.04,52.94,52.98,51600.0,37.4917,37.5058,37.4351,37.4634,51600.0
2013-06-28 12:15:00,52.96,52.96,52.86,52.88,49200.0,37.4493,37.4493,37.3786,37.3927,49200.0
2013-06-28 12:20:00,52.86,52.86,52.78,52.82,71700.0,37.3786,37.3786,37.322,37.3503,71700.0
2013-06-28 12:25:00,52.83,52.96,52.8,52.93,49500.0,37.3573,37.4493,37.3361,37.428,49500.0
2013-06-28 12:30:00,52.93,52.94,52.87,52.88,60300.0,37.428,37.4351,37.3856,37.3927,60300.0
2013-06-28 12:35:00,52.89,52.95,52.88,52.93,24100.0,37.3998,37.4422,37.3927,37.428,24100.0
2013-06-28 12:40:00,52.93,52.96,52.87,52.91,35300.0,37.428,37.4493,37.3856,37.4139,35300.0
2013-06-28 12:45:00,52.91,53.03,52.91,53.01,31600.0,37.4139,37.4988,37.4139,37.4846,31600.0
2013-06-28 12:50:00,53.0,53.01,52.94,52.97,14700.0,37.4775,37.4846,37.4351,37.4563,14700.0
2013-06-28 12:55:00,52.96,52.97,52.91,52.92,26100.0,37.4493,37.4563,37.4139,37.421,26100.0
2013-06-28 13:00:00,52.92,52.96,52.91,52.96,25400.0,37.421,37.4493,37.4139,37.4493,25400.0
2013-06-28 13:05:00,52.95,53.01,52.93,53.01,18000.0,37.4422,37.4846,37.428,37.4846,18000.0
2013-06-28 13:10:00,52.99,53.06,52.98,53.02,34500.0,37.4705,37.52,37.4634,37.4917,34500.0
2013-06-28 13:15:00,53.01,53.13,53.01,53.11,24100.0,37.4846,37.5695,37.4846,37.5553,24100.0
2013-06-28 13:20:00,53.1,53.1,53.06,53.09,26300.0,37.5483,37.5483,37.52,37.5412,26300.0
2013-06-28 13:25:00,53.09,53.09,53.01,53.03,51700.0,37.5412,37.5412,37.4846,37.4988,51700.0
2013-06-28 13:30:00,53.04,53.09,53.04,53.07,54000.0,37.5058,37.5412,37.5058,37.527,54000.0
2013-06-28 13:35:00,53.07,53.09,53.05,53.05,19600.0,37.527,37.5412,37.5129,37.5129,19600.0
2013-06-28 13:40:00,53.04,53.04,52.95,52.97,29100.0,37.5058,37.5058,37.4422,37.4563,29100.0
2013-06-28 13:45:00,52.98,52.98,52.95,52.97,23300.0,37.4634,37.4634,37.4422,37.4563,23300.0
2013-06-28 13:50:00,52.96,53.07,52.95,53.03,50400.0,37.4493,37.527,37.4422,37.4988,50400.0
2013-06-28 13:55:00,53.02,53.05,53.01,53.02,22100.0,37.4917,37.5129,37.4846,37.4917,22100.0
2013-06-28 14:00:00,53.02,53.07,53.01,53.06,19600.0,37.4917,37.527,37.4846,37.52,19600.0
2013-06-28 14:05:00,53.06,53.07,53.04,53.05,31500.0,37.52,37.527,37.5058,37.5129,31500.0
2013-06-28 14:10:00,53.05,53.05,52.97,52.97,32800.0,37.5129,37.5129,37.4563,37.4563,32800.0
2013-06-28 14:15:00,52.97,52.99,52.95,52.95,37100.0,37.4563,37.4705,37.4422,37.4422,37100.0
2013-06-28 14:20:00,52.95,52.95,52.84,52.86,28100.0,37.4422,37.4422,37.3644,37.3786,28100.0
2013-06-28 14:25:00,52.86,52.94,52.86,52.92,42800.0,37.3786,37.4351,37.3786,37.421,42800.0
2013-06-28 14:30:00,52.92,52.97,52.92,52.93,34700.0,37.421,37.4563,37.421,37.428,34700.0
2013-06-28 14:35:00,52.94,53.0,52.92,52.98,45300.0,37.4351,37.4775,37.421,37.4634,45300.0
2013-06-28 14:40:00,52.98,53.0,52.94,52.97,60900.0,37.4634,37.4775,37.4351,37.4563,60900.0
2013-06-28 14:45:00,52.98,53.05,52.98,53.02,35900.0,37.4634,37.5129,37.4634,37.4917,35900.0
2013-06-28 14:50:00,53.02,53.11,53.0,53.11,58700.0,37.4917,37.5553,37.4775,37.5553,58700.0
2013-06-28 14:55:00,53.1,53.12,53.06,53.09,55100.0,37.5483,37.5624,37.52,37.5412,55100.0
2013-06-28 15:00:00,53.09,53.12,53.06,53.07,81900.0,37.5412,37.5624,37.52,37.527,81900.0
2013-06-28 15:05:00,53.07,53.14,53.07,53.12,92400.0,37.527,37.5765,37.527,37.5624,92400.0
2013-06-28 15:10:00,53.11,53.12,53.04,53.05,60600.0,37.5553,37.5624,37.5058,37.5129,60600.0
2013-06-28 15:15:00,53.05,53.15,53.05,53.15,61000.0,37.5129,37.5836,37.5129,37.5836,61000.0
2013-06-28 15:20:00,53.13,53.15,53.08,53.11,85900.0,37.5695,37.5836,37.5341,37.5553,85900.0
2013-06-28 15:25:00,53.11,53.16,53.09,53.13,94600.0,37.5553,37.5907,37.5412,37.5695,94600.0
2013-06-28 15:30:00,53.14,53.31,53.14,53.28,174800.0,37.5765,37.6968,37.5765,37.6755,174800.0
2013-06-28 15:35:00,53.28,53.39,53.28,53.38,151100.0,37.6755,37.7533,37.6755,37.7463,151100.0
2013-06-28 15:40:00,53.39,53.41,53.27,53.3,149600.0,37.7533,37.7675,37.6685,37.6897,149600.0
2013-06-28 15:45:00,53.3,53.34,53.14,53.21,233600.0,37.6897,37.718,37.5765,37.626,233600.0
2013-06-28 15:50:00,53.21,53.22,53.09,53.09,213300.0,37.626,37.6331,37.5412,37.5412,213300.0
2013-06-28 15:55:00,53.1,53.1,52.87,52.89,345500.0,37.5483,37.5483,37.3856,37.3998,345500.0
2013-07-01 09:30:00,53.98,54.45,53.64,53.87,265300.0,38.1705,38.5029,37.9301,38.0927,265300.0
2013-07-01 09:35:00,53.87,53.95,53.45,53.62,182900.0,38.0927,38.1493,37.7958,37.916,182900.0
2013-07-01 09:40:00,53.63,53.7,53.41,53.7,148200.0,37.923,37.9725,37.7675,37.9725,148200.0
2013-07-01 09:45:00,53.7,53.77,53.47,53.67,128800.0,37.9725,38.022,37.8099,37.9513,128800.0
2013-07-01 09:50:00,53.68,53.84,53.63,53.67,118900.0,37.9584,38.0715,37.923,37.9513,118900.0
2013-07-01 09:55:00,53.69,53.69,53.5,53.51,79700.0,37.9655,37.9655,37.8311,37.8382,79700.0
2013-07-01 10:00:00,53.5,53.67,53.49,53.57,129000.0,37.8311,37.9513,37.824,37.8806,129000.0
2013-07-01 10:05:00,53.57,53.72,53.55,53.68,79600.0,37.8806,37.9867,37.8665,37.9584,79600.0
2013-07-01 10:10:00,53.69,53.77,53.56,53.6,91600.0,37.9655,38.022,37.8735,37.9018,91600.0
2013-07-01 10:15:00,53.61,53.64,53.51,53.63,60800.0,37.9089,37.9301,37.8382,37.923,60800.0
2013-07-01 10:20:00,53.64,53.72,53.53,53.72,77000.0,37.9301,37.9867,37.8523,37.9867,77000.0
2013-07-01 10:25:00,53.72,53.81,53.72,53.75,79600.0,37.9867,38.0503,37.9867,38.0079,79600.0
2013-07-01 10:30:00,53.74,53.75,53.64,53.68,58200.0,38.0008,38.0079,37.9301,37.9584,58200.0
2013-07-01 10:35:00,53.69,53.69,53.53,53.61,52400.0,37.9655,37.9655,37.8523,37.9089,52400.0
2013-07-01 10:40:00,53.61,53.68,53.55,53.6,48900.0,37.9089,37.9584,37.8665,37.9018,48900.0
2013-07-01 10:45:00,53.6,53.63,53.53,53.6,44000.0,37.9018,37.923,37.8523,37.9018,44000.0
2013-07-01 10:50:00,53.6,53.65,53.56,53.59,33200.0,37.9018,37.9372,37.8735,37.8948,33200.0
2013-07-01 10:55:00,53.59,53.71,53.57,53.66,47600.0,37.8948,37.9796,37.8806,37.9443,47600.0
2013-07-01 11:00:00,53.67,53.75,53.66,53.66,60100.0,37.9513,38.0079,37.9443,37.9443,60100.0
2013-07-01 11:05:00,53.66,53.75,53.66,53.74,27400.0,37.9443,38.0079,37.9443,38.0008,27400.0
2013-07-01 11:10:00,53.75,53.76,53.65,53.65,34300.0,38.0079,38.015,37.9372,37.9372,34300.0
2013-07-01 11:15:00,53.64,53.64,53.55,53.63,30000.0,37.9301,37.9301,37.8665,37.923,30000.0
2013-07-01 11:20:00,53.63,53.66,53.59,53.62,28200.0,37.923,37.9443,37.8948,37.916,28200.0
2013-07-01 11:25:00,53.61,53.61,53.54,53.58,61700.0,37.9089,37.9089,37.8594,37.8877,61700.0
2013-07-01 11:30:00,53.58,53.59,53.47,53.48,45700.0,37.8877,37.8948,37.8099,37.817,45700.0
2013-07-01 11:35:00,53.48,53.49,53.42,53.48,81800.0,37.817,37.824,37.7745,37.817,81800.0
2013-07-01 11:40:00,53.48,53.54,53.46,53.51,35000.0,37.817,37.8594,37.8028,37.8382,35000.0
2013-07-01 11:45:00,53.51,53.58,53.5,53.54,38100.0,37.8382,37.8877,37.8311,37.8594,38100.0
2013-07-01 11:50:00,53.54,53.55,53.44,53.44,35400.0,37.8594,37.8665,37.7887,37.7887,35400.0
2013-07-01 11:55:00,53.44,53.52,53.42,53.46,42800.0,37.7887,37.8453,37.7745,37.8028,42800.0
2013-07-01 12:00:00,53.46,53.53,53.44,53.5,43000.0,37.8028,37.8523,37.7887,37.8311,43000.0
2013-07-01 12:05:00,53.5,53.53,53.43,53.49,21800.0,37.8311,37.8523,37.7816,37.824,21800.0
2013-07-01 12:10:00,53.49,53.52,53.44,53.47,19900.0,37.824,37.8453,37.7887,37.8099,19900.0
2013-07-01 12:15:00,53.47,53.5,53.38,53.39,44100.0,37.8099,37.8311,37.7463,37.7533,44100.0
2013-07-01 12:20:00,53.39,53.46,53.37,53.41,32100.0,37.7533,37.8028,37.7392,37.7675,32100.0
2013-07-01 12:25:00,53.41,53.45,53.36,53.44,50300.0,37.7675,37.7958,37.7321,37.7887,50300.0
2013-07-01 12:30:00,53.43,53.47,53.39,53.41,32700.0,37.7816,37.8099,37.7533,37.7675,32700.0
2013-07-01 12:35:00,53.4,53.46,53.36,53.36,28900.0,37.7604,37.8028,37.7321,37.7321,28900.0
2013-07-01 12:40:00,53.35,53.42,53.35,53.4,33000.0,37.725,37.7745,37.725,37.7604,33000.0
2013-07-01 12:45:00,53.4,53.48,53.36,53.44,39100.0,37.7604,37.817,37.7321,37.7887,39100.0
2013-07-01 12:50:00,53.43,53.45,53.39,53.4,48200.0,37.7816,37.7958,37.7533,37.7604,48200.0
2013-07-01 12:55:00,53.4,53.42,53.37,53.39,22500.0,37.7604,37.7745,37.7392,37.7533,22500.0
2013-07-01 13:00:00,53.4,53.47,53.4,53.43,32400.0,37.7604,37.8099,37.7604,37.7816,32400.0
2013-07-01 13:05:00,53.43,53.45,53.4,53.4,17500.0,37.7816,37.7958,37.7604,37.7604,17500.0
2013-07-01 13:10:00,53.41,53.43,53.38,53.38,22900.0,37.7675,37.7816,37.7463,37.7463,22900.0
2013-07-01 13:15:00,53.39,53.47,53.39,53.46,38600.0,37.7533,37.8099,37.7533,37.8028,38600.0
2013-07-01 13:20:00,53.46,53.48,53.41,53.45,41900.0,37.8028,37.817,37.7675,37.7958,41900.0
2013-07-01 13:25:00,53.46,53.5,53.43,53.48,31100.0,37.8028,37.8311,37.7816,37.817,31100.0
2013-07-01 13:30:00,53.47,53.48,53.42,53.42,28200.0,37.8099,37.817,37.7745,37.7745,28200.0
2013-07-01 13:35:00,53.43,53.45,53.41,53.43,24900.0,37.7816,37.7958,37.7675,37.7816,24900.0
2013-07-01 13:40:00,53.43,53.45,53.35,53.36,38400.0,37.7816,37.7958,37.725,37.7321,38400.0
2013-07-01 13:45:00,53.37,53.39,53.25,53.26,36200.0,37.7392,37.7533,37.6543,37.6614,36200.0
2013-07-01 13:50:00,53.26,53.26,53.16,53.16,69700.0,37.6614,37.6614,37.5907,37.5907,69700.0
2013-07-01 13:55:00,53.16,53.18,53.1,53.11,57800.0,37.5907,37.6048,37.5483,37.5553,57800.0
2013-07-01 14:00:00,53.11,53.19,53.1,53.14,44000.0,37.5553,37.6119,37.5483,37.5765,44000.0
2013-07-01 14:05:00,53.15,53.25,53.14,53.21,52100.0,37.5836,37.6543,37.5765,37.626,52100.0
2013-07-01 14:10:00,53.22,53.27,53.14,53.15,57900.0,37.6331,37.6685,37.5765,37.5836,57900.0
2013-07-01 14:15:00,53.15,53.15,53.09,53.09,35100.0,37.5836,37.5836,37.5412,37.5412,35100.0
2013-07-01 14:20:00,53.08,53.15,53.05,53.08,82200.0,37.5341,37.5836,37.5129,37.5341,82200.0
2013-07-01 14:25:00,53.09,53.15,53.09,53.15,23000.0,37.5412,37.5836,37.5412,37.5836,23000.0
2013-07-01 14:30:00,53.16,53.18,53.13,53.15,37000.0,37.5907,37.6048,37.5695,37.5836,37000.0
2013-07-01 14:35:00,53.14,53.16,53.07,53.07,57200.0,37.5765,37.5907,37.527,37.527,57200.0
2013-07-01 14:40:00,53.07,53.16,53.06,53.14,47800.0,37.527,37.5907,37.52,37.5765,47800.0
2013-07-01 14:45:00,53.14,53.14,53.01,53.02,37700.0,37.5765,37.5765,37.4846,37.4917,37700.0
2013-07-01 14:50:00,53.02,53.18,53.01,53.15,63500.0,37.4917,37.6048,37.4846,37.5836,63500.0
2013-07-01 14:55:00,53.15,53.24,53.15,53.17,45200.0,37.5836,37.6473,37.5836,37.5978,45200.0
2013-07-01 15:00:00,53.18,53.25,53.15,53.2,33200.0,37.6048,37.6543,37.5836,37.619,33200.0
2013-07-01 15:05:00,53.22,53.23,53.16,53.22,28500.0,37.6331,37.6402,37.5907,37.6331,28500.0
2013-07-01 15:10:00,53.21,53.24,53.17,53.18,53800.0,37.626,37.6473,37.5978,37.6048,53800.0
2013-07-01 15:15:00,53.18,53.21,53.11,53.12,31500.0,37.6048,37.626,37.5553,37.5624,31500.0
2013-07-01 15:20:00,53.12,53.18,53.1,53.17,38800.0,37.5624,37.6048,37.5483,37.5978,38800.0
2013-07-01 15:25:00,53.16,53.18,53.11,53.12,28000.0,37.5907,37.6048,37.5553,37.5624,28000.0
2013-07-01 15:30:00,53.11,53.11,52.95,53.0,93000.0,37.5553,37.5553,37.4422,37.4775,93000.0
2013-07-01 15:35:00,53.01,53.03,52.93,52.97,61000.0,37.4846,37.4988,37.428,37.4563,61000.0
2013-07-01 15:40:00,52.96,53.01,52.93,52.93,79600.0,37.4493,37.4846,37.428,37.428,79600.0
2013-07-01 15:45:00,52.96,53.02,52.93,52.98,100500.0,37.4493,37.4917,37.428,37.4634,100500.0
2013-07-01 15:50:00,52.98,53.03,52.91,53.02,101900.0,37.4634,37.4988,37.4139,37.4917,101900.0
2013-07-01 15:55:00,53.03,53.08,52.92,53.0,284400.0,37.4988,37.5341,37.421,37.4775,284400.0
2013-07-02 09:30:00,53.55,53.6,52.55,52.56,425900.0,37.8665,37.9018,37.1593,37.1664,425900.0
2013-07-02 09:35:00,52.56,53.35,52.53,52.94,186900.0,37.1664,37.725,37.1452,37.4351,186900.0
2013-07-02 09:40:00,52.96,53.06,52.83,52.97,161000.0,37.4493,37.52,37.3573,37.4563,161000.0
2013-07-02 09:45:00,53.0,53.13,52.81,52.93,108500.0,37.4775,37.5695,37.3432,37.428,108500.0
2013-07-02 09:50:00,52.89,52.91,52.33,52.63,272200.0,37.3998,37.4139,37.0038,37.2159,272200.0
2013-07-02 09:55:00,52.63,52.72,52.44,52.71,95100.0,37.2159,37.2796,37.0816,37.2725,95100.0
2013-07-02 10:00:00,52.71,52.76,52.35,52.45,169700.0,37.2725,37.3078,37.0179,37.0886,169700.0
2013-07-02 10:05:00,52.45,52.58,52.41,52.52,171000.0,37.0886,37.1806,37.0603,37.1381,171000.0
2013-07-02 10:10:00,52.54,52.8,52.53,52.76,95800.0,37.1523,37.3361,37.1452,37.3078,95800.0
2013-07-02 10:15:00,52.77,52.88,52.77,52.82,93000.0,37.3149,37.3927,37.3149,37.3503,93000.0
2013-07-02 10:20:00,52.83,52.98,52.82,52.89,73000.0,37.3573,37.4634,37.3503,37.3998,73000.0
2013-07-02 10:25:00,52.89,52.9,52.8,52.84,80400.0,37.3998,37.4068,37.3361,37.3644,80400.0
2013-07-02 10:30:00,52.84,52.86,52.79,52.82,79700.0,37.3644,37.3786,37.3291,37.3503,79700.0
2013-07-02 10:35:00,52.83,52.87,52.8,52.85,67000.0,37.3573,37.3856,37.3361,37.3715,67000.0
2013-07-02 10:40:00,52.86,52.96,52.86,52.9,43600.0,37.3786,37.4493,37.3786,37.4068,43600.0
2013-07-02 10:45:00,52.92,52.96,52.8,52.86,48600.0,37.421,37.4493,37.3361,37.3786,48600.0
2013-07-02 10:50:00,52.86,52.95,52.85,52.9,17500.0,37.3786,37.4422,37.3715,37.4068,17500.0
2013-07-02 10:55:00,52.89,52.94,52.89,52.92,50100.0,37.3998,37.4351,37.3998,37.421,50100.0
2013-07-02 11:00:00,52.92,52.93,52.85,52.91,54900.0,37.421,37.428,37.3715,37.4139,54900.0
2013-07-02 11:05:00,52.9,52.98,52.9,52.95,46300.0,37.4068,37.4634,37.4068,37.4422,46300.0
2013-07-02 11:10:00,52.93,52.99,52.91,52.96,75000.0,37.428,37.4705,37.4139,37.4493,75000.0
2013-07-02 11:15:00,52.96,53.07,52.96,53.06,84300.0,37.4493,37.527,37.4493,37.52,84300.0
2013-07-02 11:20:00,53.06,53.06,52.9,52.98,33700.0,37.52,37.52,37.4068,37.4634,33700.0
2013-07-02 11:25:00,52.98,53.0,52.85,52.9,74900.0,37.4634,37.4775,37.3715,37.4068,74900.0
2013-07-02 11:30:00,52.9,52.92,52.86,52.9,41600.0,37.4068,37.421,37.3786,37.4068,41600.0
2013-07-02 11:35:00,52.91,52.93,52.75,52.76,62900.0,37.4139,37.428,37.3008,37.3078,62900.0
2013-07-02 11:40:00,52.76,52.82,52.73,52.81,19200.0,37.3078,37.3503,37.2866,37.3432,19200.0
2013-07-02 11:45:00,52.81,52.86,52.72,52.73,70300.0,37.3432,37.3786,37.2796,37.2866,70300.0
2013-07-02 11:50:00,52.73,52.77,52.72,52.76,60600.0,37.2866,37.3149,37.2796,37.3078,60600.0
2013-07-02 11:55:00,52.76,52.8,52.73,52.77,71500.0,37.3078,37.3361,37.2866,37.3149,71500.0
2013-07-02 12:00:00,52.77,52.8,52.75,52.8,44800.0,37.3149,37.3361,37.3008,37.3361,44800.0
2013-07-02 12:05:00,52.8,52.84,52.75,52.76,20900.0,37.3361,37.3644,37.3008,37.3078,20900.0
2013-07-02 12:10:00,52.76,52.81,52.76,52.81,24800.0,37.3078,37.3432,37.3078,37.3432,24800.0
2013-07-02 12:15:00,52.82,52.86,52.79,52.82,42800.0,37.3503,37.3786,37.3291,37.3503,42800.0
2013-07-02 12:20:00,52.82,52.84,52.75,52.77,26000.0,37.3503,37.3644,37.3008,37.3149,26000.0
2013-07-02 12:25:00,52.78,52.78,52.73,52.73,14200.0,37.322,37.322,37.2866,37.2866,14200.0
2013-07-02 12:30:00,52.74,52.8,52.7,52.77,26700.0,37.2937,37.3361,37.2654,37.3149,26700.0
2013-07-02 12:35:00,52.75,52.8,52.75,52.79,28500.0,37.3008,37.3361,37.3008,37.3291,28500.0
2013-07-02 12:40:00,52.77,52.78,52.68,52.7,57100.0,37.3149,37.322,37.2513,37.2654,57100.0
2013-07-02 12:45:00,52.69,52.7,52.63,52.7,42200.0,37.2583,37.2654,37.2159,37.2654,42200.0
2013-07-02 12:50:00,52.72,52.72,52.66,52.66,10200.0,37.2796,37.2796,37.2371,37.2371,10200.0
2013-07-02 12:55:00,52.67,52.72,52.66,52.72,20000.0,37.2442,37.2796,37.2371,37.2796,20000.0
2013-07-02 13:00:00,52.71,52.72,52.6,52.6,23900.0,37.2725,37.2796,37.1947,37.1947,23900.0
2013-07-02 13:05:00,52.6,52.6,52.54,52.57,42800.0,37.1947,37.1947,37.1523,37.1735,42800.0
2013-07-02 13:10:00,52.57,52.57,52.46,52.5,44400.0,37.1735,37.1735,37.0957,37.124,44400.0
2013-07-02 13:15:00,52.49,52.49,52.3,52.34,160900.0,37.1169,37.1169,36.9826,37.0108,160900.0
2013-07-02 13:20:00,52.35,52.4,52.34,52.37,40300.0,37.0179,37.0533,37.0108,37.0321,40300.0
2013-07-02 13:25:00,52.38,52.43,52.37,52.38,38000.0,37.0391,37.0745,37.0321,37.0391,38000.0
2013-07-02 13:30:00,52.38,52.39,52.36,52.37,79900.0,37.0391,37.0462,37.025,37.0321,79900.0
2013-07-02 13:35:00,52.38,52.44,52.31,52.31,84100.0,37.0391,37.0816,36.9896,36.9896,84100.0
2013-07-02 13:40:00,52.32,52.33,52.15,52.18,63800.0,36.9967,37.0038,36.8765,36.8977,63800.0
2013-07-02 13:45:00,52.15,52.16,51.94,52.07,108200.0,36.8765,36.8836,36.728,36.8199,108200.0
2013-07-02 13:50:00,52.07,52.24,52.07,52.23,80500.0,36.8199,36.9401,36.8199,36.9331,80500.0
2013-07-02 13:55:00,52.23,52.26,52.16,52.21,64700.0,36.9331,36.9543,36.8836,36.9189,64700.0
2013-07-02 14:00:00,52.2,52.2,52.05,52.1,47900.0,36.9118,36.9118,36.8058,36.8411,47900.0
2013-07-02 14:05:00,52.1,52.11,51.89,51.94,78100.0,36.8411,36.8482,36.6926,36.728,78100.0
2013-07-02 14:10:00,51.94,51.99,51.81,51.93,60500.0,36.728,36.7634,36.6361,36.7209,60500.0
2013-07-02 14:15:00,51.94,51.94,51.78,51.79,57100.0,36.728,36.728,36.6149,36.6219,57100.0
2013-07-02 14:20:00,51.78,51.8,51.75,51.78,74400.0,36.6149,36.629,36.5936,36.6149,74400.0
2013-07-02 14:25:00,51.78,51.78,51.53,51.53,115500.0,36.6149,36.6149,36.4381,36.4381,115500.0
2013-07-02 14:30:00,51.53,51.72,51.5,51.72,115500.0,36.4381,36.5724,36.4169,36.5724,115500.0
2013-07-02 14:35:00,51.72,51.76,51.5,51.52,50200.0,36.5724,36.6007,36.4169,36.431,50200.0
2013-07-02 14:40:00,51.51,51.67,51.5,51.62,67200.0,36.4239,36.5371,36.4169,36.5017,67200.0
2013-07-02 14:45:00,51.63,51.66,51.5,51.66,62100.0,36.5088,36.53,36.4169,36.53,62100.0
2013-07-02 14:50:00,51.65,51.81,51.63,51.79,84000.0,36.5229,36.6361,36.5088,36.6219,84000.0
2013-07-02 14:55:00,51.81,51.83,51.77,51.79,32900.0,36.6361,36.6502,36.6078,36.6219,32900.0
2013-07-02 15:00:00,51.8,51.95,51.79,51.95,40300.0,36.629,36.7351,36.6219,36.7351,40300.0
2013-07-02 15:05:00,51.95,51.95,51.86,51.86,69500.0,36.7351,36.7351,36.6714,36.6714,69500.0
2013-07-02 15:10:00,51.87,51.99,51.86,51.95,86000.0,36.6785,36.7634,36.6714,36.7351,86000.0
2013-07-02 15:15:00,51.94,51.94,51.75,51.75,97600.0,36.728,36.728,36.5936,36.5936,97600.0
2013-07-02 15:20:00,51.75,51.79,51.59,51.63,128200.0,36.5936,36.6219,36.4805,36.5088,128200.0
2013-07-02 15:25:00,51.64,51.64,51.56,51.57,81300.0,36.5159,36.5159,36.4593,36.4664,81300.0
2013-07-02 15:30:00,51.57,51.67,51.53,51.66,121300.0,36.4664,36.5371,36.4381,36.53,121300.0
2013-07-02 15:35:00,51.66,51.72,51.63,51.7,81300.0,36.53,36.5724,36.5088,36.5583,81300.0
2013-07-02 15:40:00,51.7,51.73,51.63,51.69,116700.0,36.5583,36.5795,36.5088,36.5512,116700.0
2013-07-02 15:45:00,51.69,51.72,51.62,51.63,109900.0,36.5512,36.5724,36.5017,36.5088,109900.0
2013-07-02 15:50:00,51.64,51.75,51.64,51.66,139800.0,36.5159,36.5936,36.5159,36.53,139800.0
2013-07-02 15:55:00,51.66,51.77,51.66,51.76,247300.0,36.53,36.6078,36.53,36.6007,247300.0
2013-07-03 09:30:00,51.23,51.31,50.67,51.08,314900.0,36.2259,36.2825,35.83,36.1199,314900.0
2013-07-03 09:35:00,51.08,51.43,51.04,51.23,126600.0,36.1199,36.3674,36.0916,36.2259,126600.0
2013-07-03 09:40:00,51.27,51.69,51.27,51.55,102000.0,36.2542,36.5512,36.2542,36.4522,102000.0
2013-07-03 09:45:00,51.54,51.59,51.37,51.4,47800.0,36.4451,36.4805,36.3249,36.3462,47800.0
2013-07-03 09:50:00,51.42,51.53,51.33,51.47,77100.0,36.3603,36.4381,36.2967,36.3956,77100.0
2013-07-03 09:55:00,51.46,51.46,51.01,51.01,69600.0,36.3886,36.3886,36.0704,36.0704,69600.0
2013-07-03 10:00:00,51.04,51.28,50.96,51.08,149100.0,36.0916,36.2613,36.035,36.1199,149100.0
2013-07-03 10:05:00,51.08,51.3,51.05,51.27,75600.0,36.1199,36.2754,36.0987,36.2542,75600.0
2013-07-03 10:10:00,51.28,51.45,51.16,51.42,74900.0,36.2613,36.3815,36.1764,36.3603,74900.0
2013-07-03 10:15:00,51.46,51.48,51.33,51.35,74100.0,36.3886,36.4027,36.2967,36.3108,74100.0
2013-07-03 10:20:00,51.35,51.48,51.33,51.38,120200.0,36.3108,36.4027,36.2967,36.332,120200.0
2013-07-03 10:25:00,51.37,51.48,51.23,51.4,91100.0,36.3249,36.4027,36.2259,36.3462,91100.0
2013-07-03 10:30:00,51.41,51.47,51.31,51.39,97400.0,36.3532,36.3956,36.2825,36.3391,97400.0
2013-07-03 10:35:00,51.42,51.47,51.21,51.21,49700.0,36.3603,36.3956,36.2118,36.2118,49700.0
2013-07-03 10:40:00,51.23,51.46,51.22,51.46,55200.0,36.2259,36.3886,36.2189,36.3886,55200.0
2013-07-03 10:45:00,51.47,51.48,51.36,51.47,54300.0,36.3956,36.4027,36.3179,36.3956,54300.0
2013-07-03 10:50:00,51.47,51.48,51.41,51.44,55000.0,36.3956,36.4027,36.3532,36.3744,55000.0
2013-07-03 10:55:00,51.45,51.47,51.41,51.46,60500.0,36.3815,36.3956,36.3532,36.3886,60500.0
2013-07-03 11:00:00,51.47,51.73,51.46,51.68,111400.0,36.3956,36.5795,36.3886,36.5441,111400.0
2013-07-03 11:05:00,51.69,51.72,51.58,51.61,65700.0,36.5512,36.5724,36.4734,36.4946,65700.0
2013-07-03 11:10:00,51.62,51.63,51.47,51.63,43900.0,36.5017,36.5088,36.3956,36.5088,43900.0
2013-07-03 11:15:00,51.62,51.81,51.57,51.78,46200.0,36.5017,36.6361,36.4664,36.6149,46200.0
2013-07-03 11:20:00,51.79,51.8,51.58,51.71,53100.0,36.6219,36.629,36.4734,36.5654,53100.0
2013-07-03 11:25:00,51.71,51.8,51.7,51.8,40900.0,36.5654,36.629,36.5583,36.629,40900.0
2013-07-03 11:30:00,51.81,51.89,51.79,51.87,39000.0,36.6361,36.6926,36.6219,36.6785,39000.0
2013-07-03 11:35:00,51.87,51.87,51.73,51.84,57900.0,36.6785,36.6785,36.5795,36.6573,57900.0
2013-07-03 11:40:00,51.85,51.86,51.73,51.8,35100.0,36.6644,36.6714,36.5795,36.629,35100.0
2013-07-03 11:45:00,51.81,51.85,51.76,51.8,40300.0,36.6361,36.6644,36.6007,36.629,40300.0
2013-07-03 11:50:00,51.8,51.82,51.77,51.8,51100.0,36.629,36.6431,36.6078,36.629,51100.0
2013-07-03 11:55:00,51.8,52.16,51.79,52.11,137200.0,36.629,36.8836,36.6219,36.8482,137200.0
2013-07-03 12:00:00,52.11,52.21,52.09,52.17,88600.0,36.8482,36.9189,36.8341,36.8906,88600.0
2013-07-03 12:05:00,52.16,52.25,52.14,52.2,33400.0,36.8836,36.9472,36.8694,36.9118,33400.0
2013-07-03 12:10:00,52.22,52.28,52.05,52.07,62500.0,36.926,36.9684,36.8058,36.8199,62500.0
2013-07-03 12:15:00,52.07,52.24,52.06,52.24,38600.0,36.8199,36.9401,36.8129,36.9401,38600.0
2013-07-03 12:20:00,52.25,52.25,52.15,52.15,37300.0,36.9472,36.9472,36.8765,36.8765,37300.0
2013-07-03 12:25:00,52.15,52.24,52.15,52.18,21700.0,36.8765,36.9401,36.8765,36.8977,21700.0
2013-07-03 12:30:00,52.18,52.21,52.07,52.07,29700.0,36.8977,36.9189,36.8199,36.8199,29700.0
2013-07-03 12:35:00,52.07,52.09,51.93,51.95,47800.0,36.8199,36.8341,36.7209,36.7351,47800.0
2013-07-03 12:40:00,51.94,51.95,51.83,51.83,25000.0,36.728,36.7351,36.6502,36.6502,25000.0
2013-07-03 12:45:00,51.84,51.96,51.82,51.93,67300.0,36.6573,36.7421,36.6431,36.7209,67300.0
2013-07-03 12:50:00,51.93,51.94,51.76,51.79,63800.0,36.7209,36.728,36.6007,36.6219,63800.0
2013-07-03 12:55:00,51.79,51.87,51.77,51.8,117800.0,36.6219,36.6785,36.6078,36.629,117800.0
2013-07-05 09:30:00,52.31,52.59,52.3,52.5,133500.0,36.9896,37.1876,36.9826,37.124,133500.0
2013-07-05 09:35:00,52.49,52.66,52.24,52.24,106900.0,37.1169,37.2371,36.9401,36.9401,106900.0
2013-07-05 09:40:00,52.2,52.29,52.15,52.28,61900.0,36.9118,36.9755,36.8765,36.9684,61900.0
2013-07-05 09:45:00,52.3,52.6,52.22,52.51,64900.0,36.9826,37.1947,36.926,37.1311,64900.0
2013-07-05 09:50:00,52.49,52.51,52.24,52.25,41100.0,37.1169,37.1311,36.9401,36.9472,41100.0
2013-07-05 09:55:00,52.27,52.34,52.23,52.27,55500.0,36.9613,37.0108,36.9331,36.9613,55500.0
2013-07-05 10:00:00,52.25,52.38,52.23,52.25,54400.0,36.9472,37.0391,36.9331,36.9472,54400.0
2013-07-05 10:05:00,52.25,52.36,52.18,52.23,68600.0,36.9472,37.025,36.8977,36.9331,68600.0
2013-07-05 10:10:00,52.22,52.22,52.03,52.09,40300.0,36.926,36.926,36.7916,36.8341,40300.0
2013-07-05 10:15:00,52.09,52.12,51.91,51.96,42600.0,36.8341,36.8553,36.7068,36.7421,42600.0
2013-07-05 10:20:00,51.97,52.02,51.66,51.75,48400.0,36.7492,36.7846,36.53,36.5936,48400.0
2013-07-05 10:25:00,51.75,51.98,51.75,51.97,31000.0,36.5936,36.7563,36.5936,36.7492,31000.0
2013-07-05 10:30:00,51.97,52.09,51.86,52.03,29300.0,36.7492,36.8341,36.6714,36.7916,29300.0
2013-07-05 10:35:00,52.05,52.06,51.76,51.84,29700.0,36.8058,36.8129,36.6007,36.6573,29700.0
2013-07-05 10:40:00,51.87,52.04,51.87,51.93,22300.0,36.6785,36.7987,36.6785,36.7209,22300.0
2013-07-05 10:45:00,51.92,52.0,51.85,51.85,22600.0,36.7139,36.7704,36.6644,36.6644,22600.0
2013-07-05 10:50:00,51.87,52.01,51.87,52.01,17200.0,36.6785,36.7775,36.6785,36.7775,17200.0
2013-07-05 10:55:00,52.02,52.07,51.97,52.05,30700.0,36.7846,36.8199,36.7492,36.8058,30700.0
2013-07-05 11:00:00,52.05,52.14,52.05,52.12,27000.0,36.8058,36.8694,36.8058,36.8553,27000.0
2013-07-05 11:05:00,52.14,52.16,52.04,52.13,26600.0,36.8694,36.8836,36.7987,36.8624,26600.0
2013-07-05 11:10:00,52.14,52.16,52.07,52.08,17900.0,36.8694,36.8836,36.8199,36.827,17900.0
2013-07-05 11:15:00,52.09,52.11,52.03,52.09,19700.0,36.8341,36.8482,36.7916,36.8341,19700.0
2013-07-05 11:20:00,52.08,52.11,52.0,52.02,33300.0,36.827,36.8482,36.7704,36.7846,33300.0
2013-07-05 11:25:00,52.04,52.1,51.99,51.99,51600.0,36.7987,36.8411,36.7634,36.7634,51600.0
2013-07-05 11:30:00,51.99,52.0,51.92,51.93,37600.0,36.7634,36.7704,36.7139,36.7209,37600.0
2013-07-05 11:35:00,51.92,52.03,51.9,51.95,61400.0,36.7139,36.7916,36.6997,36.7351,61400.0
2013-07-05 11:40:00,51.95,51.96,51.86,51.89,35500.0,36.7351,36.7421,36.6714,36.6926,35500.0
2013-07-05 11:45:00,51.89,51.96,51.85,51.96,28800.0,36.6926,36.7421,36.6644,36.7421,28800.0
2013-07-05 11:50:00,51.98,52.02,51.97,51.98,23800.0,36.7563,36.7846,36.7492,36.7563,23800.0
2013-07-05 11:55:00,51.98,52.13,51.98,52.11,47000.0,36.7563,36.8624,36.7563,36.8482,47000.0
2013-07-05 12:00:00,52.11,52.2,52.1,52.1,47300.0,36.8482,36.9118,36.8411,36.8411,47300.0
2013-07-05 12:05:00,52.12,52.12,52.03,52.04,29500.0,36.8553,36.8553,36.7916,36.7987,29500.0
2013-07-05 12:10:00,52.04,52.05,51.96,52.03,61400.0,36.7987,36.8058,36.7421,36.7916,61400.0
2013-07-05 12:15:00,52.04,52.05,51.98,52.01,35000.0,36.7987,36.8058,36.7563,36.7775,35000.0
2013-07-05 12:20:00,52.02,52.03,51.95,52.02,42200.0,36.7846,36.7916,36.7351,36.7846,42200.0
2013-07-05 12:25:00,52.03,52.05,52.0,52.02,26000.0,36.7916,36.8058,36.7704,36.7846,26000.0
2013-07-05 12:30:00,52.02,52.04,52.01,52.02,30300.0,36.7846,36.7987,36.7775,36.7846,30300.0
2013-07-05 12:35:00,52.02,52.11,52.02,52.11,15800.0,36.7846,36.8482,36.7846,36.8482,15800.0
2013-07-05 12:40:00,52.11,52.15,52.1,52.15,23200.0,36.8482,36.8765,36.8411,36.8765,23200.0
2013-07-05 12:45:00,52.16,52.19,52.14,52.16,21900.0,36.8836,36.9048,36.8694,36.8836,21900.0
2013-07-05 12:50:00,52.19,52.19,52.06,52.08,21300.0,36.9048,36.9048,36.8129,36.827,21300.0
2013-07-05 12:55:00,52.06,52.12,52.05,52.09,11100.0,36.8129,36.8553,36.8058,36.8341,11100.0
2013-07-05 13:00:00,52.09,52.09,51.99,51.99,19000.0,36.8341,36.8341,36.7634,36.7634,19000.0
2013-07-05 13:05:00,51.99,52.07,51.99,52.02,19200.0,36.7634,36.8199,36.7634,36.7846,19200.0
2013-07-05 13:10:00,52.01,52.1,51.99,52.08,17400.0,36.7775,36.8411,36.7634,36.827,17400.0
2013-07-05 13:15:00,52.09,52.1,52.0,52.04,15800.0,36.8341,36.8411,36.7704,36.7987,15800.0
2013-07-05 13:20:00,52.05,52.08,52.02,52.05,15700.0,36.8058,36.827,36.7846,36.8058,15700.0
2013-07-05 13:25:00,52.04,52.09,52.04,52.04,9500.0,36.7987,36.8341,36.7987,36.7987,9500.0
2013-07-05 13:30:00,52.05,52.11,52.03,52.11,17700.0,36.8058,36.8482,36.7916,36.8482,17700.0
2013-07-05 13:35:00,52.12,52.12,52.04,52.04,13400.0,36.8553,36.8553,36.7987,36.7987,13400.0
2013-07-05 13:40:00,52.04,52.04,51.96,52.04,22600.0,36.7987,36.7987,36.7421,36.7987,22600.0
2013-07-05 13:45:00,52.04,52.07,52.02,52.06,22100.0,36.7987,36.8199,36.7846,36.8129,22100.0
2013-07-05 13:50:00,52.06,52.15,52.06,52.13,15700.0,36.8129,36.8765,36.8129,36.8624,15700.0
2013-07-05 13:55:00,52.13,52.17,52.11,52.12,32400.0,36.8624,36.8906,36.8482,36.8553,32400.0
2013-07-05 14:00:00,52.12,52.19,52.12,52.18,27300.0,36.8553,36.9048,36.8553,36.8977,27300.0
2013-07-05 14:05:00,52.17,52.23,52.16,52.23,14300.0,36.8906,36.9331,36.8836,36.9331,14300.0
2013-07-05 14:10:00,52.22,52.31,52.22,52.31,29200.0,36.926,36.9896,36.926,36.9896,29200.0
2013-07-05 14:15:00,52.31,52.34,52.27,52.29,15200.0,36.9896,37.0108,36.9613,36.9755,15200.0
2013-07-05 14:20:00,52.3,52.35,52.3,52.33,25700.0,36.9826,37.0179,36.9826,37.0038,25700.0
2013-07-05 14:25:00,52.34,52.36,52.26,52.3,22100.0,37.0108,37.025,36.9543,36.9826,22100.0
2013-07-05 14:30:00,52.3,52.32,52.23,52.25,29600.0,36.9826,36.9967,36.9331,36.9472,29600.0
2013-07-05 14:35:00,52.26,52.3,52.26,52.29,20500.0,36.9543,36.9826,36.9543,36.9755,20500.0
2013-07-05 14:40:00,52.29,52.32,52.27,52.32,77400.0,36.9755,36.9967,36.9613,36.9967,77400.0
2013-07-05 14:45:00,52.32,52.33,52.26,52.31,42100.0,36.9967,37.0038,36.9543,36.9896,42100.0
2013-07-05 14:50:00,52.31,52.4,52.3,52.39,26300.0,36.9896,37.0533,36.9826,37.0462,26300.0
2013-07-05 14:55:00,52.39,52.43,52.33,52.39,88100.0,37.0462,37.0745,37.0038,37.0462,88100.0
2013-07-05 15:00:00,52.39,52.46,52.36,52.44,46900.0,37.0462,37.0957,37.025,37.0816,46900.0
2013-07-05 15:05:00,52.44,52.45,52.38,52.41,39200.0,37.0816,37.0886,37.0391,37.0603,39200.0
2013-07-05 15:10:00,52.42,52.45,52.36,52.4,34000.0,37.0674,37.0886,37.025,37.0533,34000.0
2013-07-05 15:15:00,52.4,52.44,52.36,52.39,45000.0,37.0533,37.0816,37.025,37.0462,45000.0
2013-07-05 15:20:00,52.37,52.39,52.35,52.36,43500.0,37.0321,37.0462,37.0179,37.025,43500.0
2013-07-05 15:25:00,52.37,52.38,52.32,52.37,38800.0,37.0321,37.0391,36.9967,37.0321,38800.0
2013-07-05 15:30:00,52.37,52.44,52.34,52.43,46500.0,37.0321,37.0816,37.0108,37.0745,46500.0
2013-07-05 15:35:00,52.43,52.44,52.34,52.43,46400.0,37.0745,37.0816,37.0108,37.0745,46400.0
2013-07-05 15:40:00,52.44,52.49,52.43,52.48,59000.0,37.0816,37.1169,37.0745,37.1098,59000.0
2013-07-05 15:45:00,52.48,52.5,52.39,52.42,63800.0,37.1098,37.124,37.0462,37.0674,63800.0
2013-07-05 15:50:00,52.42,52.52,52.41,52.49,88500.0,37.0674,37.1381,37.0603,37.1169,88500.0
2013-07-05 15:55:00,52.49,52.5,52.42,52.47,167000.0,37.1169,37.124,37.0674,37.1028,167000.0
2013-07-08 09:30:00,52.62,53.16,52.54,53.16,173700.0,37.2088,37.5907,37.1523,37.5907,173700.0
2013-07-08 09:35:00,53.16,53.2,52.92,53.05,78500.0,37.5907,37.619,37.421,37.5129,78500.0
2013-07-08 09:40:00,53.07,53.11,52.96,53.07,119200.0,37.527,37.5553,37.4493,37.527,119200.0
2013-07-08 09:45:00,53.09,53.2,53.06,53.18,182400.0,37.5412,37.619,37.52,37.6048,182400.0
2013-07-08 09:50:00,53.15,53.34,53.15,53.2,161800.0,37.5836,37.718,37.5836,37.619,161800.0
2013-07-08 09:55:00,53.2,53.24,53.08,53.18,82500.0,37.619,37.6473,37.5341,37.6048,82500.0
2013-07-08 10:00:00,53.19,53.4,53.16,53.34,87800.0,37.6119,37.7604,37.5907,37.718,87800.0
2013-07-08 10:05:00,53.36,53.39,53.24,53.25,61300.0,37.7321,37.7533,37.6473,37.6543,61300.0
2013-07-08 10:10:00,53.3,53.34,53.08,53.12,79700.0,37.6897,37.718,37.5341,37.5624,79700.0
2013-07-08 10:15:00,53.15,53.19,53.09,53.13,52700.0,37.5836,37.6119,37.5412,37.5695,52700.0
2013-07-08 10:20:00,53.1,53.19,52.97,53.05,73200.0,37.5483,37.6119,37.4563,37.5129,73200.0
2013-07-08 10:25:00,53.07,53.19,53.06,53.18,47000.0,37.527,37.6119,37.52,37.6048,47000.0
2013-07-08 10:30:00,53.18,53.26,53.16,53.2,49400.0,37.6048,37.6614,37.5907,37.619,49400.0
2013-07-08 10:35:00,53.2,53.2,53.14,53.18,32500.0,37.619,37.619,37.5765,37.6048,32500.0
2013-07-08 10:40:00,53.18,53.28,53.13,53.27,37000.0,37.6048,37.6755,37.5695,37.6685,37000.0
2013-07-08 10:45:00,53.27,53.28,53.22,53.26,33500.0,37.6685,37.6755,37.6331,37.6614,33500.0
2013-07-08 10:50:00,53.27,53.27,53.09,53.14,43600.0,37.6685,37.6685,37.5412,37.5765,43600.0
2013-07-08 10:55:00,53.14,53.2,53.05,53.2,81600.0,37.5765,37.619,37.5129,37.619,81600.0
2013-07-08 11:00:00,53.2,53.33,53.2,53.33,45000.0,37.619,37.7109,37.619,37.7109,45000.0
2013-07-08 11:05:00,53.33,53.35,53.26,53.27,32600.0,37.7109,37.725,37.6614,37.6685,32600.0
2013-07-08 11:10:00,53.26,53.29,53.25,53.29,27400.0,37.6614,37.6826,37.6543,37.6826,27400.0
2013-07-08 11:15:00,53.29,53.29,53.22,53.23,26100.0,37.6826,37.6826,37.6331,37.6402,26100.0
2013-07-08 11:20:00,53.22,53.25,53.15,53.16,49300.0,37.6331,37.6543,37.5836,37.5907,49300.0
2013-07-08 11:25:00,53.15,53.25,53.15,53.25,29200.0,37.5836,37.6543,37.5836,37.6543,29200.0
2013-07-08 11:30:00,53.24,53.25,53.2,53.2,56800.0,37.6473,37.6543,37.619,37.619,56800.0
2013-07-08 11:35:00,53.2,53.23,53.15,53.22,37300.0,37.619,37.6402,37.5836,37.6331,37300.0
2013-07-08 11:40:00,53.21,53.23,53.17,53.18,27600.0,37.626,37.6402,37.5978,37.6048,27600.0
2013-07-08 11:45:00,53.17,53.2,53.16,53.16,19000.0,37.5978,37.619,37.5907,37.5907,19000.0
2013-07-08 11:50:00,53.17,53.17,53.08,53.08,27800.0,37.5978,37.5978,37.5341,37.5341,27800.0
2013-07-08 11:55:00,53.08,53.09,53.02,53.03,47200.0,37.5341,37.5412,37.4917,37.4988,47200.0
2013-07-08 12:00:00,53.04,53.12,53.03,53.1,50600.0,37.5058,37.5624,37.4988,37.5483,50600.0
2013-07-08 12:05:00,53.1,53.11,53.0,53.0,59100.0,37.5483,37.5553,37.4775,37.4775,59100.0
2013-07-08 12:10:00,53.01,53.05,52.98,52.98,61300.0,37.4846,37.5129,37.4634,37.4634,61300.0
2013-07-08 12:15:00,52.98,53.04,52.98,53.01,23100.0,37.4634,37.5058,37.4634,37.4846,23100.0
2013-07-08 12:20:00,53.02,53.04,53.01,53.01,10700.0,37.4917,37.5058,37.4846,37.4846,10700.0
2013-07-08 12:25:00,53.01,53.01,52.88,52.88,62200.0,37.4846,37.4846,37.3927,37.3927,62200.0
2013-07-08 12:30:00,52.89,52.95,52.89,52.94,25800.0,37.3998,37.4422,37.3998,37.4351,25800.0
2013-07-08 12:35:00,52.94,53.0,52.9,52.91,20900.0,37.4351,37.4775,37.4068,37.4139,20900.0
2013-07-08 12:40:00,52.9,52.91,52.76,52.77,66300.0,37.4068,37.4139,37.3078,37.3149,66300.0
2013-07-08 12:45:00,52.76,52.78,52.7,52.76,35400.0,37.3078,37.322,37.2654,37.3078,35400.0
2013-07-08 12:50:00,52.75,52.84,52.74,52.76,35500.0,37.3008,37.3644,37.2937,37.3078,35500.0
2013-07-08 12:55:00,52.77,52.82,52.73,52.79,36000.0,37.3149,37.3503,37.2866,37.3291,36000.0
2013-07-08 13:00:00,52.79,52.79,52.73,52.78,25500.0,37.3291,37.3291,37.2866,37.322,25500.0
2013-07-08 13:05:00,52.78,52.84,52.77,52.84,35600.0,37.322,37.3644,37.3149,37.3644,35600.0
2013-07-08 13:10:00,52.83,52.87,52.81,52.87,30500.0,37.3573,37.3856,37.3432,37.3856,30500.0
2013-07-08 13:15:00,52.88,52.88,52.77,52.82,27700.0,37.3927,37.3927,37.3149,37.3503,27700.0
2013-07-08 13:20:00,52.83,52.89,52.79,52.83,26300.0,37.3573,37.3998,37.3291,37.3573,26300.0
2013-07-08 13:25:00,52.81,52.87,52.79,52.83,50900.0,37.3432,37.3856,37.3291,37.3573,50900.0
2013-07-08 13:30:00,52.82,52.87,52.82,52.87,15700.0,37.3503,37.3856,37.3503,37.3856,15700.0
2013-07-08 13:35:00,52.87,52.92,52.86,52.89,23900.0,37.3856,37.421,37.3786,37.3998,23900.0
2013-07-08 13:40:00,52.9,52.97,52.9,52.97,19000.0,37.4068,37.4563,37.4068,37.4563,19000.0
2013-07-08 13:45:00,52.97,52.99,52.95,52.97,34500.0,37.4563,37.4705,37.4422,37.4563,34500.0
2013-07-08 13:50:00,52.97,53.0,52.93,52.99,18100.0,37.4563,37.4775,37.428,37.4705,18100.0
2013-07-08 13:55:00,53.0,53.05,53.0,53.05,15300.0,37.4775,37.5129,37.4775,37.5129,15300.0
2013-07-08 14:00:00,53.05,53.1,53.03,53.09,28500.0,37.5129,37.5483,37.4988,37.5412,28500.0
2013-07-08 14:05:00,53.08,53.12,53.08,53.12,16700.0,37.5341,37.5624,37.5341,37.5624,16700.0
2013-07-08 14:10:00,53.11,53.12,53.05,53.05,33000.0,37.5553,37.5624,37.5129,37.5129,33000.0
2013-07-08 14:15:00,53.06,53.06,52.95,52.97,79700.0,37.52,37.52,37.4422,37.4563,79700.0
2013-07-08 14:20:00,52.97,52.98,52.92,52.96,168900.0,37.4563,37.4634,37.421,37.4493,168900.0
2013-07-08 14:25:00,52.96,52.99,52.95,52.96,39000.0,37.4493,37.4705,37.4422,37.4493,39000.0
2013-07-08 14:30:00,52.97,53.02,52.96,53.01,29100.0,37.4563,37.4917,37.4493,37.4846,29100.0
2013-07-08 14:35:00,53.0,53.0,52.88,52.89,42500.0,37.4775,37.4775,37.3927,37.3998,42500.0
2013-07-08 14:40:00,52.89,52.89,52.81,52.82,35100.0,37.3998,37.3998,37.3432,37.3503,35100.0
2013-07-08 14:45:00,52.81,52.82,52.74,52.74,41400.0,37.3432,37.3503,37.2937,37.2937,41400.0
2013-07-08 14:50:00,52.74,52.88,52.74,52.86,38500.0,37.2937,37.3927,37.2937,37.3786,38500.0
2013-07-08 14:55:00,52.86,52.87,52.82,52.85,26200.0,37.3786,37.3856,37.3503,37.3715,26200.0
2013-07-08 15:00:00,52.84,52.9,52.82,52.83,42400.0,37.3644,37.4068,37.3503,37.3573,42400.0
2013-07-08 15:05:00,52.84,52.94,52.84,52.92,54400.0,37.3644,37.4351,37.3644,37.421,54400.0
2013-07-08 15:10:00,52.92,52.92,52.8,52.81,29300.0,37.421,37.421,37.3361,37.3432,29300.0
2013-07-08 15:15:00,52.82,52.86,52.73,52.73,47200.0,37.3503,37.3786,37.2866,37.2866,47200.0
2013-07-08 15:20:00,52.74,52.74,52.65,52.66,39500.0,37.2937,37.2937,37.2301,37.2371,39500.0
2013-07-08 15:25:00,52.66,52.68,52.6,52.6,76200.0,37.2371,37.2513,37.1947,37.1947,76200.0
2013-07-08 15:30:00,52.6,52.62,52.55,52.61,91600.0,37.1947,37.2088,37.1593,37.2018,91600.0
2013-07-08 15:35:00,52.62,52.65,52.57,52.59,62700.0,37.2088,37.2301,37.1735,37.1876,62700.0
2013-07-08 15:40:00,52.58,52.6,52.57,52.57,61700.0,37.1806,37.1947,37.1735,37.1735,61700.0
2013-07-08 15:45:00,52.58,52.58,52.45,52.45,122600.0,37.1806,37.1806,37.0886,37.0886,122600.0
2013-07-08 15:50:00,52.46,52.51,52.43,52.43,165000.0,37.0957,37.1311,37.0745,37.0745,165000.0
2013-07-08 15:55:00,52.44,52.51,52.42,52.48,311000.0,37.0816,37.1311,37.0674,37.1098,311000.0
2013-07-09 09:30:00,52.68,53.04,52.64,52.95,193100.0,37.2513,37.5058,37.223,37.4422,193100.0
2013-07-09 09:35:00,52.88,52.93,52.5,52.62,69300.0,37.3927,37.428,37.124,37.2088,69300.0
2013-07-09 09:40:00,52.63,52.75,52.53,52.72,50900.0,37.2159,37.3008,37.1452,37.2796,50900.0
2013-07-09 09:45:00,52.72,52.73,52.5,52.53,111900.0,37.2796,37.2866,37.124,37.1452,111900.0
2013-07-09 09:50:00,52.55,52.6,52.38,52.4,64000.0,37.1593,37.1947,37.0391,37.0533,64000.0
2013-07-09 09:55:00,52.41,52.52,52.28,52.3,134600.0,37.0603,37.1381,36.9684,36.9826,134600.0
2013-07-09 10:00:00,52.3,52.37,52.26,52.34,76800.0,36.9826,37.0321,36.9543,37.0108,76800.0
2013-07-09 10:05:00,52.33,52.35,52.12,52.16,86900.0,37.0038,37.0179,36.8553,36.8836,86900.0
2013-07-09 10:10:00,52.16,52.26,52.15,52.18,53100.0,36.8836,36.9543,36.8765,36.8977,53100.0
2013-07-09 10:15:00,52.2,52.21,51.96,51.98,80500.0,36.9118,36.9189,36.7421,36.7563,80500.0
2013-07-09 10:20:00,52.0,52.17,51.98,52.08,68100.0,36.7704,36.8906,36.7563,36.827,68100.0
2013-07-09 10:25:00,52.07,52.14,52.01,52.06,52500.0,36.8199,36.8694,36.7775,36.8129,52500.0
2013-07-09 10:30:00,52.04,52.21,52.02,52.12,44800.0,36.7987,36.9189,36.7846,36.8553,44800.0
2013-07-09 10:35:00,52.14,52.28,52.12,52.2,66600.0,36.8694,36.9684,36.8553,36.9118,66600.0
2013-07-09 10:40:00,52.19,52.33,52.14,52.28,65600.0,36.9048,37.0038,36.8694,36.9684,65600.0
2013-07-09 10:45:00,52.3,52.46,52.29,52.43,86800.0,36.9826,37.0957,36.9755,37.0745,86800.0
2013-07-09 10:50:00,52.44,52.45,52.29,52.4,73500.0,37.0816,37.0886,36.9755,37.0533,73500.0
2013-07-09 10:55:00,52.4,52.41,52.28,52.36,53700.0,37.0533,37.0603,36.9684,37.025,53700.0
2013-07-09 11:00:00,52.36,52.4,52.35,52.39,54200.0,37.025,37.0533,37.0179,37.0462,54200.0
2013-07-09 11:05:00,52.39,52.46,52.39,52.44,61400.0,37.0462,37.0957,37.0462,37.0816,61400.0
2013-07-09 11:10:00,52.45,52.5,52.41,52.49,49600.0,37.0886,37.124,37.0603,37.1169,49600.0
2013-07-09 11:15:00,52.5,52.59,52.48,52.59,41800.0,37.124,37.1876,37.1098,37.1876,41800.0
2013-07-09 11:20:00,52.6,52.6,52.53,52.55,42300.0,37.1947,37.1947,37.1452,37.1593,42300.0
2013-07-09 11:25:00,52.55,52.61,52.53,52.59,80800.0,37.1593,37.2018,37.1452,37.1876,80800.0
2013-07-09 11:30:00,52.59,52.62,52.58,52.61,54500.0,37.1876,37.2088,37.1806,37.2018,54500.0
2013-07-09 11:35:00,52.62,52.64,52.54,52.59,61400.0,37.2088,37.223,37.1523,37.1876,61400.0
2013-07-09 11:40:00,52.6,52.69,52.58,52.66,56500.0,37.1947,37.2583,37.1806,37.2371,56500.0
2013-07-09 11:45:00,52.66,52.76,52.65,52.76,65900.0,37.2371,37.3078,37.2301,37.3078,65900.0
2013-07-09 11:50:00,52.76,52.82,52.74,52.81,84600.0,37.3078,37.3503,37.2937,37.3432,84600.0
2013-07-09 11:55:00,52.82,52.91,52.79,52.82,98100.0,37.3503,37.4139,37.3291,37.3503,98100.0
2013-07-09 12:00:00,52.82,52.84,52.75,52.78,29900.0,37.3503,37.3644,37.3008,37.322,29900.0
2013-07-09 12:05:00,52.78,52.85,52.78,52.84,33900.0,37.322,37.3715,37.322,37.3644,33900.0
2013-07-09 12:10:00,52.85,52.89,52.83,52.87,58700.0,37.3715,37.3998,37.3573,37.3856,58700.0
2013-07-09 12:15:00,52.88,52.88,52.76,52.78,54200.0,37.3927,37.3927,37.3078,37.322,54200.0
2013-07-09 12:20:00,52.77,52.78,52.73,52.76,26700.0,37.3149,37.322,37.2866,37.3078,26700.0
2013-07-09 12:25:00,52.75,52.82,52.75,52.81,40700.0,37.3008,37.3503,37.3008,37.3432,40700.0
2013-07-09 12:30:00,52.81,52.89,52.8,52.89,24800.0,37.3432,37.3998,37.3361,37.3998,24800.0
2013-07-09 12:35:00,52.89,53.0,52.89,53.0,73400.0,37.3998,37.4775,37.3998,37.4775,73400.0
2013-07-09 12:40:00,53.0,53.04,52.98,53.02,43200.0,37.4775,37.5058,37.4634,37.4917,43200.0
2013-07-09 12:45:00,53.03,53.03,52.96,52.98,22400.0,37.4988,37.4988,37.4493,37.4634,22400.0
2013-07-09 12:50:00,52.98,53.04,52.98,53.02,25800.0,37.4634,37.5058,37.4634,37.4917,25800.0
2013-07-09 12:55:00,53.03,53.07,53.03,53.07,39100.0,37.4988,37.527,37.4988,37.527,39100.0
2013-07-09 13:00:00,53.07,53.09,52.98,53.05,26000.0,37.527,37.5412,37.4634,37.5129,26000.0
2013-07-09 13:05:00,53.04,53.14,53.04,53.12,64400.0,37.5058,37.5765,37.5058,37.5624,64400.0
2013-07-09 13:10:00,53.11,53.12,52.98,52.98,42300.0,37.5553,37.5624,37.4634,37.4634,42300.0
2013-07-09 13:15:00,52.97,52.99,52.96,52.97,21600.0,37.4563,37.4705,37.4493,37.4563,21600.0
2013-07-09 13:20:00,52.97,52.98,52.94,52.96,30500.0,37.4563,37.4634,37.4351,37.4493,30500.0
2013-07-09 13:25:00,52.96,53.01,52.95,53.01,25400.0,37.4493,37.4846,37.4422,37.4846,25400.0
2013-07-09 13:30:00,53.01,53.03,52.92,52.93,30900.0,37.4846,37.4988,37.421,37.428,30900.0
2013-07-09 13:35:00,52.94,52.95,52.86,52.88,27000.0,37.4351,37.4422,37.3786,37.3927,27000.0
2013-07-09 13:40:00,52.89,52.92,52.86,52.91,28700.0,37.3998,37.421,37.3786,37.4139,28700.0
2013-07-09 13:45:00,52.91,53.02,52.91,52.97,28900.0,37.4139,37.4917,37.4139,37.4563,28900.0
2013-07-09 13:50:00,52.97,53.04,52.97,53.02,27100.0,37.4563,37.5058,37.4563,37.4917,27100.0
2013-07-09 13:55:00,53.03,53.04,53.0,53.03,23900.0,37.4988,37.5058,37.4775,37.4988,23900.0
2013-07-09 14:00:00,53.03,53.07,53.0,53.07,29000.0,37.4988,37.527,37.4775,37.527,29000.0
2013-07-09 14:05:00,53.08,53.1,53.07,53.08,50200.0,37.5341,37.5483,37.527,37.5341,50200.0
2013-07-09 14:10:00,53.09,53.14,53.06,53.14,30800.0,37.5412,37.5765,37.52,37.5765,30800.0
2013-07-09 14:15:00,53.14,53.17,53.1,53.16,65000.0,37.5765,37.5978,37.5483,37.5907,65000.0
2013-07-09 14:20:00,53.17,53.23,53.17,53.22,70600.0,37.5978,37.6402,37.5978,37.6331,70600.0
2013-07-09 14:25:00,53.23,53.23,53.16,53.17,43400.0,37.6402,37.6402,37.5907,37.5978,43400.0
2013-07-09 14:30:00,53.18,53.18,53.13,53.14,27900.0,37.6048,37.6048,37.5695,37.5765,27900.0
2013-07-09 14:35:00,53.14,53.15,53.1,53.11,26900.0,37.5765,37.5836,37.5483,37.5553,26900.0
2013-07-09 14:40:00,53.11,53.2,53.11,53.14,34100.0,37.5553,37.619,37.5553,37.5765,34100.0
2013-07-09 14:45:00,53.15,53.2,53.14,53.2,22300.0,37.5836,37.619,37.5765,37.619,22300.0
2013-07-09 14:50:00,53.2,53.2,53.14,53.2,47700.0,37.619,37.619,37.5765,37.619,47700.0
2013-07-09 14:55:00,53.2,53.2,53.15,53.19,37400.0,37.619,37.619,37.5836,37.6119,37400.0
2013-07-09 15:00:00,53.19,53.2,53.17,53.18,29300.0,37.6119,37.619,37.5978,37.6048,29300.0
2013-07-09 15:05:00,53.18,53.19,53.15,53.19,34600.0,37.6048,37.6119,37.5836,37.6119,34600.0
2013-07-09 15:10:00,53.19,53.21,53.17,53.2,84300.0,37.6119,37.626,37.5978,37.619,84300.0
2013-07-09 15:15:00,53.2,53.22,53.2,53.22,40400.0,37.619,37.6331,37.619,37.6331,40400.0
2013-07-09 15:20:00,53.21,53.22,53.18,53.2,40500.0,37.626,37.6331,37.6048,37.619,40500.0
2013-07-09 15:25:00,53.21,53.25,53.2,53.25,54500.0,37.626,37.6543,37.619,37.6543,54500.0
2013-07-09 15:30:00,53.24,53.27,53.17,53.27,85600.0,37.6473,37.6685,37.5978,37.6685,85600.0
2013-07-09 15:35:00,53.27,53.31,53.24,53.25,85200.0,37.6685,37.6968,37.6473,37.6543,85200.0
2013-07-09 15:40:00,53.24,53.25,53.18,53.18,37900.0,37.6473,37.6543,37.6048,37.6048,37900.0
2013-07-09 15:45:00,53.18,53.22,53.11,53.19,150600.0,37.6048,37.6331,37.5553,37.6119,150600.0
2013-07-09 15:50:00,53.19,53.19,53.05,53.09,117400.0,37.6119,37.6119,37.5129,37.5412,117400.0
2013-07-09 15:55:00,53.09,53.13,53.08,53.12,153800.0,37.5412,37.5695,37.5341,37.5624,153800.0
2013-07-10 09:30:00,53.07,53.2,53.04,53.14,77100.0,37.527,37.619,37.5058,37.5765,77100.0
2013-07-10 09:35:00,53.16,53.3,52.93,52.95,95600.0,37.5907,37.6897,37.428,37.4422,95600.0
2013-07-10 09:40:00,52.95,53.04,52.86,52.87,71600.0,37.4422,37.5058,37.3786,37.3856,71600.0
2013-07-10 09:45:00,52.87,52.98,52.79,52.98,42700.0,37.3856,37.4634,37.3291,37.4634,42700.0
2013-07-10 09:50:00,52.96,53.23,52.93,53.19,45500.0,37.4493,37.6402,37.428,37.6119,45500.0
2013-07-10 09:55:00,53.19,53.38,53.18,53.22,90300.0,37.6119,37.7463,37.6048,37.6331,90300.0
2013-07-10 10:00:00,53.22,53.3,53.04,53.04,49400.0,37.6331,37.6897,37.5058,37.5058,49400.0
2013-07-10 10:05:00,53.04,53.14,52.98,53.06,52900.0,37.5058,37.5765,37.4634,37.52,52900.0
2013-07-10 10:10:00,53.05,53.06,52.85,52.89,62300.0,37.5129,37.52,37.3715,37.3998,62300.0
2013-07-10 10:15:00,52.89,53.0,52.88,53.0,65000.0,37.3998,37.4775,37.3927,37.4775,65000.0
2013-07-10 10:20:00,52.98,53.01,52.86,52.86,73700.0,37.4634,37.4846,37.3786,37.3786,73700.0
2013-07-10 10:25:00,52.87,52.98,52.83,52.9,80800.0,37.3856,37.4634,37.3573,37.4068,80800.0
2013-07-10 10:30:00,52.9,52.94,52.85,52.93,51200.0,37.4068,37.4351,37.3715,37.428,51200.0
2013-07-10 10:35:00,52.95,52.98,52.9,52.98,45600.0,37.4422,37.4634,37.4068,37.4634,45600.0
2013-07-10 10:40:00,52.99,52.99,52.87,52.91,35400.0,37.4705,37.4705,37.3856,37.4139,35400.0
2013-07-10 10:45:00,52.91,52.97,52.9,52.97,14700.0,37.4139,37.4563,37.4068,37.4563,14700.0
2013-07-10 10:50:00,52.97,53.12,52.97,53.05,56400.0,37.4563,37.5624,37.4563,37.5129,56400.0
2013-07-10 10:55:00,53.05,53.07,52.91,52.96,36300.0,37.5129,37.527,37.4139,37.4493,36300.0
2013-07-10 11:00:00,52.96,53.0,52.87,52.92,18800.0,37.4493,37.4775,37.3856,37.421,18800.0
2013-07-10 11:05:00,52.91,52.91,52.8,52.84,41100.0,37.4139,37.4139,37.3361,37.3644,41100.0
2013-07-10 11:10:00,52.83,52.9,52.83,52.87,44300.0,37.3573,37.4068,37.3573,37.3856,44300.0
2013-07-10 11:15:00,52.85,52.87,52.74,52.8,42600.0,37.3715,37.3856,37.2937,37.3361,42600.0
2013-07-10 11:20:00,52.8,52.9,52.75,52.9,45600.0,37.3361,37.4068,37.3008,37.4068,45600.0
2013-07-10 11:25:00,52.89,52.89,52.81,52.81,16500.0,37.3998,37.3998,37.3432,37.3432,16500.0
2013-07-10 11:30:00,52.83,52.95,52.83,52.92,39500.0,37.3573,37.4422,37.3573,37.421,39500.0
2013-07-10 11:35:00,52.92,53.02,52.9,53.01,29100.0,37.421,37.4917,37.4068,37.4846,29100.0
2013-07-10 11:40:00,53.02,53.09,53.02,53.02,23500.0,37.4917,37.5412,37.4917,37.4917,23500.0
2013-07-10 11:45:00,53.04,53.06,52.91,52.94,35500.0,37.5058,37.52,37.4139,37.4351,35500.0
2013-07-10 11:50:00,52.96,52.96,52.89,52.89,17800.0,37.4493,37.4493,37.3998,37.3998,17800.0
2013-07-10 11:55:00,52.9,52.98,52.89,52.93,29600.0,37.4068,37.4634,37.3998,37.428,29600.0
2013-07-10 12:00:00,52.93,52.95,52.86,52.87,16500.0,37.428,37.4422,37.3786,37.3856,16500.0
2013-07-10 12:05:00,52.87,52.94,52.86,52.92,16300.0,37.3856,37.4351,37.3786,37.421,16300.0
2013-07-10 12:10:00,52.92,53.02,52.92,52.98,17300.0,37.421,37.4917,37.421,37.4634,17300.0
2013-07-10 12:15:00,52.99,53.01,52.98,53.0,14700.0,37.4705,37.4846,37.4634,37.4775,14700.0
2013-07-10 12:20:00,53.01,53.02,52.96,52.97,25600.0,37.4846,37.4917,37.4493,37.4563,25600.0
2013-07-10 12:25:00,52.97,53.0,52.92,52.93,19700.0,37.4563,37.4775,37.421,37.428,19700.0
2013-07-10 12:30:00,52.93,53.0,52.93,52.99,22400.0,37.428,37.4775,37.428,37.4705,22400.0
2013-07-10 12:35:00,53.0,53.0,52.96,52.96,9100.0,37.4775,37.4775,37.4493,37.4493,9100.0
2013-07-10 12:40:00,52.97,52.97,52.92,52.94,21500.0,37.4563,37.4563,37.421,37.4351,21500.0
2013-07-10 12:45:00,52.92,52.99,52.92,52.97,11600.0,37.421,37.4705,37.421,37.4563,11600.0
2013-07-10 12:50:00,52.99,53.06,52.99,53.05,33000.0,37.4705,37.52,37.4705,37.5129,33000.0
2013-07-10 12:55:00,53.06,53.09,53.03,53.03,14800.0,37.52,37.5412,37.4988,37.4988,14800.0
2013-07-10 13:00:00,53.03,53.05,53.0,53.03,8400.0,37.4988,37.5129,37.4775,37.4988,8400.0
2013-07-10 13:05:00,53.02,53.02,52.98,53.0,9900.0,37.4917,37.4917,37.4634,37.4775,9900.0
2013-07-10 13:10:00,53.0,53.0,52.94,52.95,15000.0,37.4775,37.4775,37.4351,37.4422,15000.0
2013-07-10 13:15:00,52.96,52.96,52.91,52.91,14600.0,37.4493,37.4493,37.4139,37.4139,14600.0
2013-07-10 13:20:00,52.92,52.93,52.88,52.93,11900.0,37.421,37.428,37.3927,37.428,11900.0
2013-07-10 13:25:00,52.93,52.97,52.89,52.93,53500.0,37.428,37.4563,37.3998,37.428,53500.0
2013-07-10 13:30:00,52.93,52.94,52.89,52.93,6000.0,37.428,37.4351,37.3998,37.428,6000.0
2013-07-10 13:35:00,52.92,52.93,52.85,52.89,21400.0,37.421,37.428,37.3715,37.3998,21400.0
2013-07-10 13:40:00,52.88,52.91,52.87,52.9,22000.0,37.3927,37.4139,37.3856,37.4068,22000.0
2013-07-10 13:45:00,52.91,52.94,52.91,52.93,9700.0,37.4139,37.4351,37.4139,37.428,9700.0
2013-07-10 13:50:00,52.92,52.97,52.9,52.93,14200.0,37.421,37.4563,37.4068,37.428,14200.0
2013-07-10 13:55:00,52.91,52.91,52.87,52.89,17000.0,37.4139,37.4139,37.3856,37.3998,17000.0
2013-07-10 14:00:00,52.89,53.19,52.89,53.18,73600.0,37.3998,37.6119,37.3998,37.6048,73600.0
2013-07-10 14:05:00,53.18,53.18,52.97,52.98,56400.0,37.6048,37.6048,37.4563,37.4634,56400.0
2013-07-10 14:10:00,52.99,53.24,52.99,53.21,112400.0,37.4705,37.6473,37.4705,37.626,112400.0
2013-07-10 14:15:00,53.21,53.26,53.11,53.18,45600.0,37.626,37.6614,37.5553,37.6048,45600.0
2013-07-10 14:20:00,53.18,53.26,53.12,53.13,29300.0,37.6048,37.6614,37.5624,37.5695,29300.0
2013-07-10 14:25:00,53.14,53.14,53.0,53.0,32600.0,37.5765,37.5765,37.4775,37.4775,32600.0
2013-07-10 14:30:00,53.02,53.07,53.0,53.04,20100.0,37.4917,37.527,37.4775,37.5058,20100.0
2013-07-10 14:35:00,53.04,53.04,52.85,52.91,33600.0,37.5058,37.5058,37.3715,37.4139,33600.0
2013-07-10 14:40:00,52.9,53.04,52.9,53.04,22900.0,37.4068,37.5058,37.4068,37.5058,22900.0
2013-07-10 14:45:00,53.02,53.03,52.77,52.79,26300.0,37.4917,37.4988,37.3149,37.3291,26300.0
2013-07-10 14:50:00,52.79,52.94,52.79,52.83,31900.0,37.3291,37.4351,37.3291,37.3573,31900.0
2013-07-10 14:55:00,52.84,52.92,52.81,52.91,43900.0,37.3644,37.421,37.3432,37.4139,43900.0
2013-07-10 15:00:00,52.9,52.98,52.89,52.91,20400.0,37.4068,37.4634,37.3998,37.4139,20400.0
2013-07-10 15:05:00,52.9,52.92,52.81,52.81,37500.0,37.4068,37.421,37.3432,37.3432,37500.0
2013-07-10 15:10:00,52.81,52.87,52.77,52.8,32900.0,37.3432,37.3856,37.3149,37.3361,32900.0
2013-07-10 15:15:00,52.8,52.84,52.8,52.82,11600.0,37.3361,37.3644,37.3361,37.3503,11600.0
2013-07-10 15:20:00,52.83,52.88,52.81,52.86,30500.0,37.3573,37.3927,37.3432,37.3786,30500.0
2013-07-10 15:25:00,52.87,53.1,52.87,53.03,92600.0,37.3856,37.5483,37.3856,37.4988,92600.0
2013-07-10 15:30:00,53.02,53.08,52.97,52.99,47700.0,37.4917,37.5341,37.4563,37.4705,47700.0
2013-07-10 15:35:00,52.99,53.07,52.97,53.04,26400.0,37.4705,37.527,37.4563,37.5058,26400.0
2013-07-10 15:40:00,53.05,53.12,53.05,53.1,29700.0,37.5129,37.5624,37.5129,37.5483,29700.0
2013-07-10 15:45:00,53.1,53.16,53.08,53.16,57700.0,37.5483,37.5907,37.5341,37.5907,57700.0
2013-07-10 15:50:00,53.16,53.17,53.09,53.1,108200.0,37.5907,37.5978,37.5412,37.5483,108200.0
2013-07-10 15:55:00,53.09,53.19,53.09,53.17,91500.0,37.5412,37.6119,37.5412,37.5978,91500.0
2013-07-11 09:30:00,54.04,54.35,53.98,54.27,257300.0,38.213,38.4322,38.1705,38.3756,257300.0
2013-07-11 09:35:00,54.27,54.27,54.1,54.17,109900.0,38.3756,38.3756,38.2554,38.3049,109900.0
2013-07-11 09:40:00,54.19,54.25,54.09,54.18,111000.0,38.319,38.3615,38.2483,38.312,111000.0
2013-07-11 09:45:00,54.17,54.2,54.01,54.17,57600.0,38.3049,38.3261,38.1917,38.3049,57600.0
2013-07-11 09:50:00,54.12,54.19,54.07,54.12,70800.0,38.2695,38.319,38.2342,38.2695,70800.0
2013-07-11 09:55:00,54.12,54.18,54.04,54.06,97000.0,38.2695,38.312,38.213,38.2271,97000.0
2013-07-11 10:00:00,54.07,54.12,53.9,53.92,98400.0,38.2342,38.2695,38.114,38.1281,98400.0
2013-07-11 10:05:00,53.92,53.99,53.89,53.96,72700.0,38.1281,38.1776,38.1069,38.1564,72700.0
2013-07-11 10:10:00,53.97,54.03,53.89,53.96,65200.0,38.1635,38.2059,38.1069,38.1564,65200.0
2013-07-11 10:15:00,53.99,54.05,53.94,54.02,38800.0,38.1776,38.22,38.1422,38.1988,38800.0
2013-07-11 10:20:00,54.01,54.06,53.94,54.0,70100.0,38.1917,38.2271,38.1422,38.1847,70100.0
2013-07-11 10:25:00,54.0,54.1,53.98,54.1,69800.0,38.1847,38.2554,38.1705,38.2554,69800.0
2013-07-11 10:30:00,54.09,54.1,53.91,53.95,51800.0,38.2483,38.2554,38.121,38.1493,51800.0
2013-07-11 10:35:00,53.94,54.03,53.91,54.02,43100.0,38.1422,38.2059,38.121,38.1988,43100.0
2013-07-11 10:40:00,54.01,54.04,53.95,53.99,32300.0,38.1917,38.213,38.1493,38.1776,32300.0
2013-07-11 10:45:00,53.98,54.01,53.85,53.91,83500.0,38.1705,38.1917,38.0786,38.121,83500.0
2013-07-11 10:50:00,53.92,54.08,53.91,54.04,58400.0,38.1281,38.2412,38.121,38.213,58400.0
2013-07-11 10:55:00,54.03,54.07,53.97,53.97,46400.0,38.2059,38.2342,38.1635,38.1635,46400.0
2013-07-11 11:00:00,53.97,54.01,53.9,53.92,40000.0,38.1635,38.1917,38.114,38.1281,40000.0
2013-07-11 11:05:00,53.91,53.97,53.9,53.96,48400.0,38.121,38.1635,38.114,38.1564,48400.0
2013-07-11 11:10:00,53.95,54.0,53.88,53.98,39400.0,38.1493,38.1847,38.0998,38.1705,39400.0
2013-07-11 11:15:00,53.99,54.03,53.93,53.94,37000.0,38.1776,38.2059,38.1352,38.1422,37000.0
2013-07-11 11:20:00,53.95,54.1,53.93,54.1,65600.0,38.1493,38.2554,38.1352,38.2554,65600.0
2013-07-11 11:25:00,54.1,54.22,54.09,54.21,125300.0,38.2554,38.3402,38.2483,38.3332,125300.0
2013-07-11 11:30:00,54.22,54.23,53.96,53.97,67400.0,38.3402,38.3473,38.1564,38.1635,67400.0
2013-07-11 11:35:00,53.97,54.05,53.97,54.05,26700.0,38.1635,38.22,38.1635,38.22,26700.0
2013-07-11 11:40:00,54.06,54.13,54.06,54.13,36900.0,38.2271,38.2766,38.2271,38.2766,36900.0
2013-07-11 11:45:00,54.13,54.17,54.1,54.15,42700.0,38.2766,38.3049,38.2554,38.2907,42700.0
2013-07-11 11:50:00,54.15,54.21,54.11,54.11,51900.0,38.2907,38.3332,38.2625,38.2625,51900.0
2013-07-11 11:55:00,54.11,54.14,54.11,54.13,20600.0,38.2625,38.2837,38.2625,38.2766,20600.0
2013-07-11 12:00:00,54.12,54.13,54.04,54.07,38700.0,38.2695,38.2766,38.213,38.2342,38700.0
2013-07-11 12:05:00,54.03,54.03,54.0,54.02,82300.0,38.2059,38.2059,38.1847,38.1988,82300.0
2013-07-11 12:10:00,54.03,54.1,54.03,54.1,77700.0,38.2059,38.2554,38.2059,38.2554,77700.0
2013-07-11 12:15:00,54.09,54.12,54.09,54.12,50000.0,38.2483,38.2695,38.2483,38.2695,50000.0
2013-07-11 12:20:00,54.11,54.15,54.1,54.14,24500.0,38.2625,38.2907,38.2554,38.2837,24500.0
2013-07-11 12:25:00,54.15,54.19,54.11,54.18,51100.0,38.2907,38.319,38.2625,38.312,51100.0
2013-07-11 12:30:00,54.17,54.2,54.15,54.19,67600.0,38.3049,38.3261,38.2907,38.319,67600.0
2013-07-11 12:35:00,54.18,54.21,54.16,54.18,41100.0,38.312,38.3332,38.2978,38.312,41100.0
2013-07-11 12:40:00,54.17,54.18,54.15,54.16,39400.0,38.3049,38.312,38.2907,38.2978,39400.0
2013-07-11 12:45:00,54.17,54.23,54.14,54.19,59700.0,38.3049,38.3473,38.2837,38.319,59700.0
2013-07-11 12:50:00,54.19,54.26,54.18,54.24,37000.0,38.319,38.3685,38.312,38.3544,37000.0
2013-07-11 12:55:00,54.23,54.28,54.23,54.27,29300.0,38.3473,38.3827,38.3473,38.3756,29300.0
2013-07-11 13:00:00,54.27,54.28,54.2,54.21,59600.0,38.3756,38.3827,38.3261,38.3332,59600.0
2013-07-11 13:05:00,54.2,54.21,54.1,54.11,43600.0,38.3261,38.3332,38.2554,38.2625,43600.0
2013-07-11 13:10:00,54.11,54.19,54.11,54.17,38600.0,38.2625,38.319,38.2625,38.3049,38600.0
2013-07-11 13:15:00,54.18,54.23,54.17,54.23,43200.0,38.312,38.3473,38.3049,38.3473,43200.0
2013-07-11 13:20:00,54.22,54.25,54.21,54.24,49400.0,38.3402,38.3615,38.3332,38.3544,49400.0
2013-07-11 13:25:00,54.23,54.27,54.22,54.26,29900.0,38.3473,38.3756,38.3402,38.3685,29900.0
2013-07-11 13:30:00,54.26,54.26,54.19,54.22,47600.0,38.3685,38.3685,38.319,38.3402,47600.0
2013-07-11 13:35:00,54.22,54.22,54.16,54.21,33500.0,38.3402,38.3402,38.2978,38.3332,33500.0
2013-07-11 13:40:00,54.2,54.24,54.19,54.21,20800.0,38.3261,38.3544,38.319,38.3332,20800.0
2013-07-11 13:45:00,54.21,54.28,54.21,54.27,24500.0,38.3332,38.3827,38.3332,38.3756,24500.0
2013-07-11 13:50:00,54.26,54.27,54.2,54.21,38000.0,38.3685,38.3756,38.3261,38.3332,38000.0
2013-07-11 13:55:00,54.21,54.25,54.2,54.24,20900.0,38.3332,38.3615,38.3261,38.3544,20900.0
2013-07-11 14:00:00,54.24,54.27,54.2,54.24,38400.0,38.3544,38.3756,38.3261,38.3544,38400.0
2013-07-11 14:05:00,54.24,54.24,54.21,54.24,27900.0,38.3544,38.3544,38.3332,38.3544,27900.0
2013-07-11 14:10:00,54.24,54.3,54.24,54.28,57000.0,38.3544,38.3968,38.3544,38.3827,57000.0
2013-07-11 14:15:00,54.29,54.34,54.29,54.34,57600.0,38.3897,38.4251,38.3897,38.4251,57600.0
2013-07-11 14:20:00,54.34,54.39,54.33,54.37,59500.0,38.4251,38.4605,38.418,38.4463,59500.0
2013-07-11 14:25:00,54.37,54.4,54.33,54.4,69000.0,38.4463,38.4675,38.418,38.4675,69000.0
2013-07-11 14:30:00,54.4,54.48,54.39,54.42,82400.0,38.4675,38.5241,38.4605,38.4817,82400.0
2013-07-11 14:35:00,54.42,54.42,54.36,54.41,50200.0,38.4817,38.4817,38.4392,38.4746,50200.0
2013-07-11 14:40:00,54.41,54.46,54.38,54.46,45400.0,38.4746,38.5099,38.4534,38.5099,45400.0
2013-07-11 14:45:00,54.45,54.48,54.44,54.48,36400.0,38.5029,38.5241,38.4958,38.5241,36400.0
2013-07-11 14:50:00,54.47,54.48,54.43,54.48,65900.0,38.517,38.5241,38.4887,38.5241,65900.0
2013-07-11 14:55:00,54.46,54.46,54.28,54.33,87000.0,38.5099,38.5099,38.3827,38.418,87000.0
2013-07-11 15:00:00,54.32,54.41,54.31,54.41,50700.0,38.411,38.4746,38.4039,38.4746,50700.0
2013-07-11 15:05:00,54.4,54.4,54.36,54.36,46500.0,38.4675,38.4675,38.4392,38.4392,46500.0
2013-07-11 15:10:00,54.37,54.38,54.35,54.36,40400.0,38.4463,38.4534,38.4322,38.4392,40400.0
2013-07-11 15:15:00,54.36,54.41,54.35,54.41,74100.0,38.4392,38.4746,38.4322,38.4746,74100.0
2013-07-11 15:20:00,54.41,54.49,54.4,54.49,65200.0,38.4746,38.5312,38.4675,38.5312,65200.0
2013-07-11 15:25:00,54.48,54.49,54.4,54.4,61200.0,38.5241,38.5312,38.4675,38.4675,61200.0
2013-07-11 15:30:00,54.4,54.41,54.34,54.36,96800.0,38.4675,38.4746,38.4251,38.4392,96800.0
2013-07-11 15:35:00,54.36,54.49,54.36,54.49,103500.0,38.4392,38.5312,38.4392,38.5312,103500.0
2013-07-11 15:40:00,54.49,54.49,54.43,54.47,81200.0,38.5312,38.5312,38.4887,38.517,81200.0
2013-07-11 15:45:00,54.46,54.54,54.46,54.5,188600.0,38.5099,38.5665,38.5099,38.5382,188600.0
2013-07-11 15:50:00,54.49,54.52,54.47,54.5,224400.0,38.5312,38.5524,38.517,38.5382,224400.0
2013-07-11 15:55:00,54.5,54.57,54.46,54.55,390900.0,38.5382,38.5877,38.5099,38.5736,390900.0
2013-07-12 09:30:00,54.5,54.65,54.35,54.6,135300.0,38.5382,38.6443,38.4322,38.6089,135300.0
2013-07-12 09:35:00,54.61,54.71,54.52,54.65,50600.0,38.616,38.6867,38.5524,38.6443,50600.0
2013-07-12 09:40:00,54.62,54.62,54.39,54.58,100000.0,38.6231,38.6231,38.4605,38.5948,100000.0
2013-07-12 09:45:00,54.58,54.95,54.58,54.75,182900.0,38.5948,38.8564,38.5948,38.715,182900.0
2013-07-12 09:50:00,54.76,54.77,54.6,54.71,56800.0,38.7221,38.7292,38.6089,38.6867,56800.0
2013-07-12 09:55:00,54.7,54.7,54.64,54.64,36100.0,38.6797,38.6797,38.6372,38.6372,36100.0
2013-07-12 10:00:00,54.65,54.7,54.64,54.65,55600.0,38.6443,38.6797,38.6372,38.6443,55600.0
2013-07-12 10:05:00,54.65,54.75,54.61,54.64,66200.0,38.6443,38.715,38.616,38.6372,66200.0
2013-07-12 10:10:00,54.65,54.73,54.63,54.63,45900.0,38.6443,38.7009,38.6302,38.6302,45900.0
2013-07-12 10:15:00,54.64,54.71,54.61,54.7,15400.0,38.6372,38.6867,38.616,38.6797,15400.0
2013-07-12 10:20:00,54.69,54.7,54.52,54.55,49000.0,38.6726,38.6797,38.5524,38.5736,49000.0
2013-07-12 10:25:00,54.55,54.62,54.38,54.39,78400.0,38.5736,38.6231,38.4534,38.4605,78400.0
2013-07-12 10:30:00,54.39,54.48,54.38,54.42,58100.0,38.4605,38.5241,38.4534,38.4817,58100.0
2013-07-12 10:35:00,54.41,54.59,54.34,54.49,45500.0,38.4746,38.6019,38.4251,38.5312,45500.0
2013-07-12 10:40:00,54.49,54.62,54.49,54.62,31000.0,38.5312,38.6231,38.5312,38.6231,31000.0
2013-07-12 10:45:00,54.62,54.69,54.59,54.63,69900.0,38.6231,38.6726,38.6019,38.6302,69900.0
2013-07-12 10:50:00,54.62,54.63,54.48,54.48,41400.0,38.6231,38.6302,38.5241,38.5241,41400.0
2013-07-12 10:55:00,54.47,54.6,54.47,54.54,26400.0,38.517,38.6089,38.517,38.5665,26400.0
2013-07-12 11:00:00,54.53,54.62,54.52,54.59,28400.0,38.5594,38.6231,38.5524,38.6019,28400.0
2013-07-12 11:05:00,54.58,54.6,54.52,54.6,39400.0,38.5948,38.6089,38.5524,38.6089,39400.0
2013-07-12 11:10:00,54.58,54.64,54.54,54.54,24200.0,38.5948,38.6372,38.5665,38.5665,24200.0
2013-07-12 11:15:00,54.54,54.66,54.54,54.65,44800.0,38.5665,38.6514,38.5665,38.6443,44800.0
2013-07-12 11:20:00,54.65,54.72,54.63,54.65,41700.0,38.6443,38.6938,38.6302,38.6443,41700.0
2013-07-12 11:25:00,54.64,54.68,54.58,54.59,17100.0,38.6372,38.6655,38.5948,38.6019,17100.0
2013-07-12 11:30:00,54.6,54.68,54.6,54.63,29200.0,38.6089,38.6655,38.6089,38.6302,29200.0
2013-07-12 11:35:00,54.62,54.62,54.56,54.59,20800.0,38.6231,38.6231,38.5807,38.6019,20800.0
2013-07-12 11:40:00,54.58,54.58,54.46,54.46,21700.0,38.5948,38.5948,38.5099,38.5099,21700.0
2013-07-12 11:45:00,54.47,54.48,54.31,54.36,37100.0,38.517,38.5241,38.4039,38.4392,37100.0
2013-07-12 11:50:00,54.36,54.39,54.28,54.28,22400.0,38.4392,38.4605,38.3827,38.3827,22400.0
2013-07-12 11:55:00,54.29,54.37,54.28,54.32,18100.0,38.3897,38.4463,38.3827,38.411,18100.0
2013-07-12 12:00:00,54.32,54.33,54.28,54.28,37800.0,38.411,38.418,38.3827,38.3827,37800.0
2013-07-12 12:05:00,54.27,54.39,54.25,54.39,40100.0,38.3756,38.4605,38.3615,38.4605,40100.0
2013-07-12 12:10:00,54.38,54.4,54.33,54.35,16900.0,38.4534,38.4675,38.418,38.4322,16900.0
2013-07-12 12:15:00,54.36,54.39,54.29,54.29,10400.0,38.4392,38.4605,38.3897,38.3897,10400.0
2013-07-12 12:20:00,54.28,54.32,54.21,54.3,37600.0,38.3827,38.411,38.3332,38.3968,37600.0
2013-07-12 12:25:00,54.29,54.3,54.23,54.25,12500.0,38.3897,38.3968,38.3473,38.3615,12500.0
2013-07-12 12:30:00,54.26,54.28,54.24,54.27,22800.0,38.3685,38.3827,38.3544,38.3756,22800.0
2013-07-12 12:35:00,54.26,54.31,54.24,54.27,8800.0,38.3685,38.4039,38.3544,38.3756,8800.0
2013-07-12 12:40:00,54.28,54.38,54.28,54.3,22900.0,38.3827,38.4534,38.3827,38.3968,22900.0
2013-07-12 12:45:00,54.3,54.3,54.26,54.29,16100.0,38.3968,38.3968,38.3685,38.3897,16100.0
2013-07-12 12:50:00,54.29,54.36,54.29,54.33,12300.0,38.3897,38.4392,38.3897,38.418,12300.0
2013-07-12 12:55:00,54.34,54.42,54.34,54.4,18500.0,38.4251,38.4817,38.4251,38.4675,18500.0
2013-07-12 13:00:00,54.38,54.38,54.32,54.34,18500.0,38.4534,38.4534,38.411,38.4251,18500.0
2013-07-12 13:05:00,54.32,54.35,54.31,54.31,6500.0,38.411,38.4322,38.4039,38.4039,6500.0
2013-07-12 13:10:00,54.33,54.33,54.3,54.31,8300.0,38.418,38.418,38.3968,38.4039,8300.0
2013-07-12 13:15:00,54.31,54.36,54.31,54.36,14800.0,38.4039,38.4392,38.4039,38.4392,14800.0
2013-07-12 13:20:00,54.36,54.39,54.32,54.34,20700.0,38.4392,38.4605,38.411,38.4251,20700.0
2013-07-12 13:25:00,54.36,54.37,54.31,54.31,10600.0,38.4392,38.4463,38.4039,38.4039,10600.0
2013-07-12 13:30:00,54.31,54.35,54.29,54.31,16600.0,38.4039,38.4322,38.3897,38.4039,16600.0
2013-07-12 13:35:00,54.32,54.32,54.25,54.29,12900.0,38.411,38.411,38.3615,38.3897,12900.0
2013-07-12 13:40:00,54.3,54.32,54.26,54.29,24800.0,38.3968,38.411,38.3685,38.3897,24800.0
2013-07-12 13:45:00,54.3,54.33,54.27,54.29,77600.0,38.3968,38.418,38.3756,38.3897,77600.0
2013-07-12 13:50:00,54.29,54.3,54.26,54.26,38700.0,38.3897,38.3968,38.3685,38.3685,38700.0
2013-07-12 13:55:00,54.26,54.27,54.17,54.17,30200.0,38.3685,38.3756,38.3049,38.3049,30200.0
2013-07-12 14:00:00,54.16,54.25,54.13,54.25,34900.0,38.2978,38.3615,38.2766,38.3615,34900.0
2013-07-12 14:05:00,54.25,54.28,54.15,54.16,30300.0,38.3615,38.3827,38.2907,38.2978,30300.0
2013-07-12 14:10:00,54.15,54.2,54.15,54.17,31400.0,38.2907,38.3261,38.2907,38.3049,31400.0
2013-07-12 14:15:00,54.16,54.16,53.96,53.97,160700.0,38.2978,38.2978,38.1564,38.1635,160700.0
2013-07-12 14:20:00,53.97,54.12,53.97,54.1,35800.0,38.1635,38.2695,38.1635,38.2554,35800.0
2013-07-12 14:25:00,54.09,54.1,54.02,54.02,29800.0,38.2483,38.2554,38.1988,38.1988,29800.0
2013-07-12 14:30:00,54.03,54.08,54.03,54.08,24500.0,38.2059,38.2412,38.2059,38.2412,24500.0
2013-07-12 14:35:00,54.07,54.11,54.03,54.1,31500.0,38.2342,38.2625,38.2059,38.2554,31500.0
2013-07-12 14:40:00,54.1,54.13,54.08,54.12,15500.0,38.2554,38.2766,38.2412,38.2695,15500.0
2013-07-12 14:45:00,54.14,54.14,54.1,54.13,7200.0,38.2837,38.2837,38.2554,38.2766,7200.0
2013-07-12 14:50:00,54.13,54.17,54.1,54.17,14900.0,38.2766,38.3049,38.2554,38.3049,14900.0
2013-07-12 14:55:00,54.17,54.2,54.15,54.18,37200.0,38.3049,38.3261,38.2907,38.312,37200.0
2013-07-12 15:00:00,54.19,54.19,54.07,54.08,37000.0,38.319,38.319,38.2342,38.2412,37000.0
2013-07-12 15:05:00,54.07,54.08,54.05,54.06,22400.0,38.2342,38.2412,38.22,38.2271,22400.0
2013-07-12 15:10:00,54.07,54.13,54.07,54.11,20600.0,38.2342,38.2766,38.2342,38.2625,20600.0
2013-07-12 15:15:00,54.11,54.17,54.1,54.13,45700.0,38.2625,38.3049,38.2554,38.2766,45700.0
2013-07-12 15:20:00,54.16,54.17,54.09,54.14,22600.0,38.2978,38.3049,38.2483,38.2837,22600.0
2013-07-12 15:25:00,54.14,54.14,54.09,54.12,21500.0,38.2837,38.2837,38.2483,38.2695,21500.0
2013-07-12 15:30:00,54.12,54.17,54.11,54.13,81700.0,38.2695,38.3049,38.2625,38.2766,81700.0
2013-07-12 15:35:00,54.13,54.13,54.06,54.09,73700.0,38.2766,38.2766,38.2271,38.2483,73700.0
2013-07-12 15:40:00,54.09,54.1,54.02,54.06,65000.0,38.2483,38.2554,38.1988,38.2271,65000.0
2013-07-12 15:45:00,54.06,54.07,54.04,54.06,100800.0,38.2271,38.2342,38.213,38.2271,100800.0
2013-07-12 15:50:00,54.06,54.12,54.05,54.09,111700.0,38.2271,38.2695,38.22,38.2483,111700.0
2013-07-12 15:55:00,54.09,54.13,54.05,54.13,178200.0,38.2483,38.2766,38.22,38.2766,178200.0
2013-07-15 09:30:00,54.32,54.64,54.3,54.54,119000.0,38.411,38.6372,38.3968,38.5665,119000.0
2013-07-15 09:35:00,54.54,54.54,54.37,54.46,88400.0,38.5665,38.5665,38.4463,38.5099,88400.0
2013-07-15 09:40:00,54.46,54.55,54.32,54.36,81300.0,38.5099,38.5736,38.411,38.4392,81300.0
2013-07-15 09:45:00,54.37,54.61,54.35,54.61,63300.0,38.4463,38.616,38.4322,38.616,63300.0
2013-07-15 09:50:00,54.62,54.95,54.61,54.83,146300.0,38.6231,38.8564,38.616,38.7716,146300.0
2013-07-15 09:55:00,54.82,54.91,54.71,54.75,77800.0,38.7645,38.8282,38.6867,38.715,77800.0
2013-07-15 10:00:00,54.8,55.04,54.77,55.0,120100.0,38.7504,38.9201,38.7292,38.8918,120100.0
2013-07-15 10:05:00,54.99,55.05,54.95,54.98,87800.0,38.8847,38.9272,38.8564,38.8777,87800.0
2013-07-15 10:10:00,54.98,55.11,54.97,54.99,98200.0,38.8777,38.9696,38.8706,38.8847,98200.0
2013-07-15 10:15:00,55.0,55.02,54.88,54.88,68200.0,38.8918,38.9059,38.8069,38.8069,68200.0
2013-07-15 10:20:00,54.9,54.93,54.73,54.93,69500.0,38.8211,38.8423,38.7009,38.8423,69500.0
2013-07-15 10:25:00,54.94,55.03,54.93,54.99,43500.0,38.8494,38.913,38.8423,38.8847,43500.0
2013-07-15 10:30:00,55.0,55.04,54.97,54.99,28700.0,38.8918,38.9201,38.8706,38.8847,28700.0
2013-07-15 10:35:00,54.99,55.0,54.95,54.99,39400.0,38.8847,38.8918,38.8564,38.8847,39400.0
2013-07-15 10:40:00,55.0,55.01,54.94,54.98,33800.0,38.8918,38.8989,38.8494,38.8777,33800.0
2013-07-15 10:45:00,54.98,55.05,54.98,55.04,42400.0,38.8777,38.9272,38.8777,38.9201,42400.0
2013-07-15 10:50:00,55.01,55.06,54.99,55.05,44600.0,38.8989,38.9342,38.8847,38.9272,44600.0
2013-07-15 10:55:00,55.04,55.05,54.97,55.05,40400.0,38.9201,38.9272,38.8706,38.9272,40400.0
2013-07-15 11:00:00,55.05,55.07,54.97,54.98,57000.0,38.9272,38.9413,38.8706,38.8777,57000.0
2013-07-15 11:05:00,54.97,55.02,54.95,54.99,94100.0,38.8706,38.9059,38.8564,38.8847,94100.0
2013-07-15 11:10:00,55.0,55.06,54.94,55.05,70500.0,38.8918,38.9342,38.8494,38.9272,70500.0
2013-07-15 11:15:00,55.05,55.06,55.0,55.02,15500.0,38.9272,38.9342,38.8918,38.9059,15500.0
2013-07-15 11:20:00,55.02,55.05,55.0,55.01,24700.0,38.9059,38.9272,38.8918,38.8989,24700.0
2013-07-15 11:25:00,55.01,55.18,55.0,55.14,112000.0,38.8989,39.0191,38.8918,38.9908,112000.0
2013-07-15 11:30:00,55.14,55.23,55.14,55.2,62900.0,38.9908,39.0544,38.9908,39.0332,62900.0
2013-07-15 11:35:00,55.19,55.2,55.07,55.07,33800.0,39.0261,39.0332,38.9413,38.9413,33800.0
2013-07-15 11:40:00,55.07,55.1,55.07,55.09,12200.0,38.9413,38.9625,38.9413,38.9554,12200.0
2013-07-15 11:45:00,55.1,55.1,55.02,55.07,25800.0,38.9625,38.9625,38.9059,38.9413,25800.0
2013-07-15 11:50:00,55.07,55.09,55.01,55.09,20300.0,38.9413,38.9554,38.8989,38.9554,20300.0
2013-07-15 11:55:00,55.1,55.1,55.04,55.04,12200.0,38.9625,38.9625,38.9201,38.9201,12200.0
2013-07-15 12:00:00,55.04,55.1,55.04,55.1,10500.0,38.9201,38.9625,38.9201,38.9625,10500.0
2013-07-15 12:05:00,55.09,55.1,55.08,55.1,5000.0,38.9554,38.9625,38.9484,38.9625,5000.0
2013-07-15 12:10:00,55.1,55.1,55.02,55.06,12900.0,38.9625,38.9625,38.9059,38.9342,12900.0
2013-07-15 12:15:00,55.06,55.09,55.06,55.09,8500.0,38.9342,38.9554,38.9342,38.9554,8500.0
2013-07-15 12:20:00,55.08,55.1,55.05,55.1,12200.0,38.9484,38.9625,38.9272,38.9625,12200.0
2013-07-15 12:25:00,55.09,55.11,55.05,55.06,26500.0,38.9554,38.9696,38.9272,38.9342,26500.0
2013-07-15 12:30:00,55.06,55.06,55.01,55.02,7100.0,38.9342,38.9342,38.8989,38.9059,7100.0
2013-07-15 12:35:00,55.03,55.04,55.02,55.04,2800.0,38.913,38.9201,38.9059,38.9201,2800.0
2013-07-15 12:40:00,55.05,55.05,54.96,54.96,48700.0,38.9272,38.9272,38.8635,38.8635,48700.0
2013-07-15 12:45:00,54.98,55.01,54.97,54.98,21400.0,38.8777,38.8989,38.8706,38.8777,21400.0
2013-07-15 12:50:00,54.98,54.99,54.83,54.94,96400.0,38.8777,38.8847,38.7716,38.8494,96400.0
2013-07-15 12:55:00,54.92,54.98,54.92,54.93,12100.0,38.8352,38.8777,38.8352,38.8423,12100.0
2013-07-15 13:00:00,54.93,54.94,54.91,54.94,10100.0,38.8423,38.8494,38.8282,38.8494,10100.0
2013-07-15 13:05:00,54.93,54.97,54.93,54.96,22100.0,38.8423,38.8706,38.8423,38.8635,22100.0
2013-07-15 13:10:00,54.98,54.98,54.96,54.97,16100.0,38.8777,38.8777,38.8635,38.8706,16100.0
2013-07-15 13:15:00,54.97,55.0,54.94,54.94,10400.0,38.8706,38.8918,38.8494,38.8494,10400.0
2013-07-15 13:20:00,54.94,54.94,54.88,54.91,23700.0,38.8494,38.8494,38.8069,38.8282,23700.0
2013-07-15 13:25:00,54.91,54.97,54.89,54.89,9800.0,38.8282,38.8706,38.814,38.814,9800.0
2013-07-15 13:30:00,54.89,54.93,54.87,54.92,7700.0,38.814,38.8423,38.7999,38.8352,7700.0
2013-07-15 13:35:00,54.91,54.96,54.91,54.96,3700.0,38.8282,38.8635,38.8282,38.8635,3700.0
2013-07-15 13:40:00,54.96,55.0,54.95,55.0,16100.0,38.8635,38.8918,38.8564,38.8918,16100.0
2013-07-15 13:45:00,55.01,55.01,54.92,54.95,12200.0,38.8989,38.8989,38.8352,38.8564,12200.0
2013-07-15 13:50:00,54.94,54.97,54.93,54.95,7300.0,38.8494,38.8706,38.8423,38.8564,7300.0
2013-07-15 13:55:00,54.98,54.99,54.95,54.99,13600.0,38.8777,38.8847,38.8564,38.8847,13600.0
2013-07-15 14:00:00,54.99,55.04,54.99,55.01,13000.0,38.8847,38.9201,38.8847,38.8989,13000.0
2013-07-15 14:05:00,55.0,55.0,54.92,54.93,18200.0,38.8918,38.8918,38.8352,38.8423,18200.0
2013-07-15 14:10:00,54.92,54.95,54.91,54.91,27200.0,38.8352,38.8564,38.8282,38.8282,27200.0
2013-07-15 14:15:00,54.91,54.94,54.91,54.92,15100.0,38.8282,38.8494,38.8282,38.8352,15100.0
2013-07-15 14:20:00,54.92,54.93,54.86,54.86,46300.0,38.8352,38.8423,38.7928,38.7928,46300.0
2013-07-15 14:25:00,54.85,54.87,54.8,54.83,66300.0,38.7857,38.7999,38.7504,38.7716,66300.0
2013-07-15 14:30:00,54.83,54.84,54.76,54.79,96400.0,38.7716,38.7787,38.7221,38.7433,96400.0
2013-07-15 14:35:00,54.8,54.8,54.78,54.8,23800.0,38.7504,38.7504,38.7362,38.7504,23800.0
2013-07-15 14:40:00,54.8,54.83,54.8,54.82,21100.0,38.7504,38.7716,38.7504,38.7645,21100.0
2013-07-15 14:45:00,54.83,54.87,54.83,54.85,18700.0,38.7716,38.7999,38.7716,38.7857,18700.0
2013-07-15 14:50:00,54.85,54.88,54.85,54.86,10900.0,38.7857,38.8069,38.7857,38.7928,10900.0
2013-07-15 14:55:00,54.85,54.92,54.85,54.92,16700.0,38.7857,38.8352,38.7857,38.8352,16700.0
2013-07-15 15:00:00,54.92,54.93,54.86,54.88,24000.0,38.8352,38.8423,38.7928,38.8069,24000.0
2013-07-15 15:05:00,54.88,54.9,54.82,54.82,17600.0,38.8069,38.8211,38.7645,38.7645,17600.0
2013-07-15 15:10:00,54.83,54.84,54.8,54.81,20400.0,38.7716,38.7787,38.7504,38.7574,20400.0
2013-07-15 15:15:00,54.81,54.89,54.81,54.89,19800.0,38.7574,38.814,38.7574,38.814,19800.0
2013-07-15 15:20:00,54.88,54.88,54.83,54.84,26100.0,38.8069,38.8069,38.7716,38.7787,26100.0
2013-07-15 15:25:00,54.85,54.85,54.8,54.8,17900.0,38.7857,38.7857,38.7504,38.7504,17900.0
2013-07-15 15:30:00,54.82,54.89,54.81,54.89,27300.0,38.7645,38.814,38.7574,38.814,27300.0
2013-07-15 15:35:00,54.9,54.91,54.85,54.88,45600.0,38.8211,38.8282,38.7857,38.8069,45600.0
2013-07-15 15:40:00,54.88,54.88,54.84,54.87,31300.0,38.8069,38.8069,38.7787,38.7999,31300.0
2013-07-15 15:45:00,54.86,54.9,54.83,54.89,66200.0,38.7928,38.8211,38.7716,38.814,66200.0
2013-07-15 15:50:00,54.87,54.9,54.85,54.89,92600.0,38.7999,38.8211,38.7857,38.814,92600.0
2013-07-15 15:55:00,54.88,54.89,54.79,54.83,185900.0,38.8069,38.814,38.7433,38.7716,185900.0
2013-07-16 09:30:00,55.08,55.14,54.85,54.86,116200.0,38.9484,38.9908,38.7857,38.7928,116200.0
2013-07-16 09:35:00,54.86,54.96,54.82,54.92,64600.0,38.7928,38.8635,38.7645,38.8352,64600.0
2013-07-16 09:40:00,54.89,55.03,54.88,54.95,91700.0,38.814,38.913,38.8069,38.8564,91700.0
2013-07-16 09:45:00,54.94,55.01,54.88,54.96,51400.0,38.8494,38.8989,38.8069,38.8635,51400.0
2013-07-16 09:50:00,54.96,55.03,54.87,54.87,65400.0,38.8635,38.913,38.7999,38.7999,65400.0
2013-07-16 09:55:00,54.87,54.92,54.87,54.9,61300.0,38.7999,38.8352,38.7999,38.8211,61300.0
2013-07-16 10:00:00,54.91,54.98,54.91,54.98,50000.0,38.8282,38.8777,38.8282,38.8777,50000.0
2013-07-16 10:05:00,54.97,55.03,54.91,55.01,90900.0,38.8706,38.913,38.8282,38.8989,90900.0
2013-07-16 10:10:00,55.01,55.04,55.0,55.01,55500.0,38.8989,38.9201,38.8918,38.8989,55500.0
2013-07-16 10:15:00,55.01,55.02,54.89,54.94,49900.0,38.8989,38.9059,38.814,38.8494,49900.0
2013-07-16 10:20:00,54.95,55.06,54.94,55.05,46100.0,38.8564,38.9342,38.8494,38.9272,46100.0
2013-07-16 10:25:00,55.04,55.04,54.92,54.93,40900.0,38.9201,38.9201,38.8352,38.8423,40900.0
2013-07-16 10:30:00,54.94,55.01,54.94,55.0,32600.0,38.8494,38.8989,38.8494,38.8918,32600.0
2013-07-16 10:35:00,55.01,55.14,55.01,55.09,70300.0,38.8989,38.9908,38.8989,38.9554,70300.0
2013-07-16 10:40:00,55.08,55.11,55.06,55.09,29500.0,38.9484,38.9696,38.9342,38.9554,29500.0
2013-07-16 10:45:00,55.08,55.12,55.0,55.11,34100.0,38.9484,38.9767,38.8918,38.9696,34100.0
2013-07-16 10:50:00,55.09,55.12,55.01,55.01,19100.0,38.9554,38.9767,38.8989,38.8989,19100.0
2013-07-16 10:55:00,55.02,55.03,54.93,54.97,67000.0,38.9059,38.913,38.8423,38.8706,67000.0
2013-07-16 11:00:00,54.97,55.05,54.96,55.01,29000.0,38.8706,38.9272,38.8635,38.8989,29000.0
2013-07-16 11:05:00,55.01,55.01,54.93,55.0,69200.0,38.8989,38.8989,38.8423,38.8918,69200.0
2013-07-16 11:10:00,55.01,55.04,54.97,54.97,50300.0,38.8989,38.9201,38.8706,38.8706,50300.0
2013-07-16 11:15:00,54.97,54.97,54.86,54.87,32300.0,38.8706,38.8706,38.7928,38.7999,32300.0
2013-07-16 11:20:00,54.87,54.88,54.77,54.78,38400.0,38.7999,38.8069,38.7292,38.7362,38400.0
2013-07-16 11:25:00,54.76,54.86,54.76,54.84,22100.0,38.7221,38.7928,38.7221,38.7787,22100.0
2013-07-16 11:30:00,54.85,54.86,54.75,54.75,43300.0,38.7857,38.7928,38.715,38.715,43300.0
2013-07-16 11:35:00,54.75,54.75,54.67,54.7,55600.0,38.715,38.715,38.6584,38.6797,55600.0
2013-07-16 11:40:00,54.7,54.74,54.59,54.64,54300.0,38.6797,38.7079,38.6019,38.6372,54300.0
2013-07-16 11:45:00,54.65,54.65,54.58,54.62,14600.0,38.6443,38.6443,38.5948,38.6231,14600.0
2013-07-16 11:50:00,54.59,54.62,54.56,54.57,15900.0,38.6019,38.6231,38.5807,38.5877,15900.0
2013-07-16 11:55:00,54.56,54.62,54.52,54.59,26000.0,38.5807,38.6231,38.5524,38.6019,26000.0
2013-07-16 12:00:00,54.6,54.62,54.56,54.57,13700.0,38.6089,38.6231,38.5807,38.5877,13700.0
2013-07-16 12:05:00,54.58,54.73,54.58,54.72,30500.0,38.5948,38.7009,38.5948,38.6938,30500.0
2013-07-16 12:10:00,54.71,54.82,54.71,54.8,27300.0,38.6867,38.7645,38.6867,38.7504,27300.0
2013-07-16 12:15:00,54.81,54.81,54.69,54.69,83400.0,38.7574,38.7574,38.6726,38.6726,83400.0
2013-07-16 12:20:00,54.7,54.75,54.7,54.74,10600.0,38.6797,38.715,38.6797,38.7079,10600.0
2013-07-16 12:25:00,54.74,54.81,54.74,54.81,23100.0,38.7079,38.7574,38.7079,38.7574,23100.0
2013-07-16 12:30:00,54.82,54.84,54.79,54.79,14900.0,38.7645,38.7787,38.7433,38.7433,14900.0
2013-07-16 12:35:00,54.8,54.8,54.69,54.71,14600.0,38.7504,38.7504,38.6726,38.6867,14600.0
2013-07-16 12:40:00,54.71,54.73,54.67,54.73,88400.0,38.6867,38.7009,38.6584,38.7009,88400.0
2013-07-16 12:45:00,54.74,54.76,54.61,54.63,61200.0,38.7079,38.7221,38.616,38.6302,61200.0
2013-07-16 12:50:00,54.64,54.69,54.61,54.69,14700.0,38.6372,38.6726,38.616,38.6726,14700.0
2013-07-16 12:55:00,54.68,54.68,54.56,54.59,32700.0,38.6655,38.6655,38.5807,38.6019,32700.0
2013-07-16 13:00:00,54.59,54.64,54.58,54.64,10800.0,38.6019,38.6372,38.5948,38.6372,10800.0
2013-07-16 13:05:00,54.65,54.71,54.63,54.71,10500.0,38.6443,38.6867,38.6302,38.6867,10500.0
2013-07-16 13:10:00,54.69,54.78,54.69,54.74,10500.0,38.6726,38.7362,38.6726,38.7079,10500.0
2013-07-16 13:15:00,54.72,54.72,54.63,54.7,42100.0,38.6938,38.6938,38.6302,38.6797,42100.0
2013-07-16 13:20:00,54.71,54.72,54.66,54.66,28500.0,38.6867,38.6938,38.6514,38.6514,28500.0
2013-07-16 13:25:00,54.66,54.7,54.64,54.68,16400.0,38.6514,38.6797,38.6372,38.6655,16400.0
2013-07-16 13:30:00,54.63,54.73,54.59,54.72,15500.0,38.6302,38.7009,38.6019,38.6938,15500.0
2013-07-16 13:35:00,54.71,54.72,54.65,54.72,14100.0,38.6867,38.6938,38.6443,38.6938,14100.0
2013-07-16 13:40:00,54.72,54.76,54.68,54.68,24800.0,38.6938,38.7221,38.6655,38.6655,24800.0
2013-07-16 13:45:00,54.7,54.75,54.7,54.72,18300.0,38.6797,38.715,38.6797,38.6938,18300.0
2013-07-16 13:50:00,54.71,54.75,54.69,54.7,30400.0,38.6867,38.715,38.6726,38.6797,30400.0
2013-07-16 13:55:00,54.71,54.74,54.7,54.74,15000.0,38.6867,38.7079,38.6797,38.7079,15000.0
2013-07-16 14:00:00,54.75,54.8,54.73,54.79,12400.0,38.715,38.7504,38.7009,38.7433,12400.0
2013-07-16 14:05:00,54.78,54.82,54.78,54.79,14900.0,38.7362,38.7645,38.7362,38.7433,14900.0
2013-07-16 14:10:00,54.79,54.88,54.78,54.86,34400.0,38.7433,38.8069,38.7362,38.7928,34400.0
2013-07-16 14:15:00,54.84,54.9,54.8,54.9,14600.0,38.7787,38.8211,38.7504,38.8211,14600.0
2013-07-16 14:20:00,54.89,54.91,54.8,54.83,30600.0,38.814,38.8282,38.7504,38.7716,30600.0
2013-07-16 14:25:00,54.83,54.9,54.83,54.9,24000.0,38.7716,38.8211,38.7716,38.8211,24000.0
2013-07-16 14:30:00,54.89,54.91,54.79,54.83,24600.0,38.814,38.8282,38.7433,38.7716,24600.0
2013-07-16 14:35:00,54.82,54.82,54.77,54.79,6900.0,38.7645,38.7645,38.7292,38.7433,6900.0
2013-07-16 14:40:00,54.76,54.81,54.72,54.8,43100.0,38.7221,38.7574,38.6938,38.7504,43100.0
2013-07-16 14:45:00,54.79,54.9,54.79,54.88,18100.0,38.7433,38.8211,38.7433,38.8069,18100.0
2013-07-16 14:50:00,54.88,54.91,54.86,54.86,22700.0,38.8069,38.8282,38.7928,38.7928,22700.0
2013-07-16 14:55:00,54.85,54.92,54.84,54.88,17500.0,38.7857,38.8352,38.7787,38.8069,17500.0
2013-07-16 15:00:00,54.88,54.9,54.83,54.87,22300.0,38.8069,38.8211,38.7716,38.7999,22300.0
2013-07-16 15:05:00,54.87,54.89,54.84,54.88,18400.0,38.7999,38.814,38.7787,38.8069,18400.0
2013-07-16 15:10:00,54.88,54.91,54.85,54.87,17000.0,38.8069,38.8282,38.7857,38.7999,17000.0
2013-07-16 15:15:00,54.86,54.87,54.79,54.79,29500.0,38.7928,38.7999,38.7433,38.7433,29500.0
2013-07-16 15:20:00,54.78,54.82,54.75,54.79,21300.0,38.7362,38.7645,38.715,38.7433,21300.0
2013-07-16 15:25:00,54.8,54.87,54.8,54.87,24900.0,38.7504,38.7999,38.7504,38.7999,24900.0
2013-07-16 15:30:00,54.87,54.88,54.84,54.85,35900.0,38.7999,38.8069,38.7787,38.7857,35900.0
2013-07-16 15:35:00,54.85,54.9,54.85,54.89,24200.0,38.7857,38.8211,38.7857,38.814,24200.0
2013-07-16 15:40:00,54.88,54.94,54.87,54.93,58500.0,38.8069,38.8494,38.7999,38.8423,58500.0
2013-07-16 15:45:00,54.92,54.95,54.89,54.89,57000.0,38.8352,38.8564,38.814,38.814,57000.0
2013-07-16 15:50:00,54.89,54.97,54.89,54.94,66700.0,38.814,38.8706,38.814,38.8494,66700.0
2013-07-16 15:55:00,54.95,54.99,54.94,54.98,101600.0,38.8564,38.8847,38.8494,38.8777,101600.0
2013-07-17 09:30:00,54.92,54.97,54.81,54.93,59600.0,38.8352,38.8706,38.7574,38.8423,59600.0
2013-07-17 09:35:00,54.92,55.05,54.83,54.95,125400.0,38.8352,38.9272,38.7716,38.8564,125400.0
2013-07-17 09:40:00,54.92,55.14,54.92,55.06,132200.0,38.8352,38.9908,38.8352,38.9342,132200.0
2013-07-17 09:45:00,55.06,55.11,54.93,54.93,27900.0,38.9342,38.9696,38.8423,38.8423,27900.0
2013-07-17 09:50:00,54.93,55.06,54.92,54.94,38600.0,38.8423,38.9342,38.8352,38.8494,38600.0
2013-07-17 09:55:00,54.94,55.03,54.86,54.95,32500.0,38.8494,38.913,38.7928,38.8564,32500.0
2013-07-17 10:00:00,54.95,55.06,54.93,55.05,46200.0,38.8564,38.9342,38.8423,38.9272,46200.0
2013-07-17 10:05:00,55.01,55.14,54.97,55.08,32200.0,38.8989,38.9908,38.8706,38.9484,32200.0
2013-07-17 10:10:00,55.05,55.19,55.01,55.16,68100.0,38.9272,39.0261,38.8989,39.0049,68100.0
2013-07-17 10:15:00,55.18,55.25,55.14,55.21,47000.0,39.0191,39.0686,38.9908,39.0403,47000.0
2013-07-17 10:20:00,55.22,55.24,55.05,55.1,33400.0,39.0474,39.0615,38.9272,38.9625,33400.0
2013-07-17 10:25:00,55.11,55.19,55.1,55.17,20000.0,38.9696,39.0261,38.9625,39.012,20000.0
2013-07-17 10:30:00,55.18,55.2,55.06,55.08,54500.0,39.0191,39.0332,38.9342,38.9484,54500.0
2013-07-17 10:35:00,55.08,55.17,55.08,55.09,65600.0,38.9484,39.012,38.9484,38.9554,65600.0
2013-07-17 10:40:00,55.09,55.09,54.96,54.98,53600.0,38.9554,38.9554,38.8635,38.8777,53600.0
2013-07-17 10:45:00,54.98,55.06,54.95,55.02,67500.0,38.8777,38.9342,38.8564,38.9059,67500.0
2013-07-17 10:50:00,55.01,55.11,54.99,55.09,30200.0,38.8989,38.9696,38.8847,38.9554,30200.0
2013-07-17 10:55:00,55.1,55.14,55.05,55.13,57600.0,38.9625,38.9908,38.9272,38.9837,57600.0
2013-07-17 11:00:00,55.13,55.16,55.05,55.05,40400.0,38.9837,39.0049,38.9272,38.9272,40400.0
2013-07-17 11:05:00,55.05,55.11,55.05,55.1,22600.0,38.9272,38.9696,38.9272,38.9625,22600.0
2013-07-17 11:10:00,55.09,55.11,55.06,55.1,37000.0,38.9554,38.9696,38.9342,38.9625,37000.0
2013-07-17 11:15:00,55.1,55.16,55.09,55.16,32000.0,38.9625,39.0049,38.9554,39.0049,32000.0
2013-07-17 11:20:00,55.16,55.16,55.06,55.06,21600.0,39.0049,39.0049,38.9342,38.9342,21600.0
2013-07-17 11:25:00,55.06,55.13,55.03,55.08,16500.0,38.9342,38.9837,38.913,38.9484,16500.0
2013-07-17 11:30:00,55.08,55.14,55.07,55.09,15200.0,38.9484,38.9908,38.9413,38.9554,15200.0
2013-07-17 11:35:00,55.1,55.13,55.02,55.03,29300.0,38.9625,38.9837,38.9059,38.913,29300.0
2013-07-17 11:40:00,55.03,55.05,54.97,55.03,33900.0,38.913,38.9272,38.8706,38.913,33900.0
2013-07-17 11:45:00,55.01,55.08,54.97,55.05,15600.0,38.8989,38.9484,38.8706,38.9272,15600.0
2013-07-17 11:50:00,55.03,55.03,54.96,55.01,23500.0,38.913,38.913,38.8635,38.8989,23500.0
2013-07-17 11:55:00,55.0,55.0,54.95,54.96,20500.0,38.8918,38.8918,38.8564,38.8635,20500.0
2013-07-17 12:00:00,54.95,55.02,54.93,54.99,17900.0,38.8564,38.9059,38.8423,38.8847,17900.0
2013-07-17 12:05:00,54.98,55.03,54.98,55.02,6700.0,38.8777,38.913,38.8777,38.9059,6700.0
2013-07-17 12:10:00,55.03,55.13,55.03,55.05,35700.0,38.913,38.9837,38.913,38.9272,35700.0
2013-07-17 12:15:00,55.05,55.07,55.03,55.03,25200.0,38.9272,38.9413,38.913,38.913,25200.0
2013-07-17 12:20:00,55.03,55.04,54.99,55.0,14900.0,38.913,38.9201,38.8847,38.8918,14900.0
2013-07-17 12:25:00,55.0,55.0,54.95,54.96,15500.0,38.8918,38.8918,38.8564,38.8635,15500.0
2013-07-17 12:30:00,54.97,54.99,54.94,54.94,20000.0,38.8706,38.8847,38.8494,38.8494,20000.0
2013-07-17 12:35:00,54.96,55.0,54.96,54.98,11200.0,38.8635,38.8918,38.8635,38.8777,11200.0
2013-07-17 12:40:00,54.97,55.03,54.96,55.01,8700.0,38.8706,38.913,38.8635,38.8989,8700.0
2013-07-17 12:45:00,55.01,55.05,54.99,55.0,12800.0,38.8989,38.9272,38.8847,38.8918,12800.0
2013-07-17 12:50:00,55.0,55.01,54.97,55.0,30900.0,38.8918,38.8989,38.8706,38.8918,30900.0
2013-07-17 12:55:00,54.99,55.01,54.99,55.0,9900.0,38.8847,38.8989,38.8847,38.8918,9900.0
2013-07-17 13:00:00,55.0,55.01,54.98,54.99,17400.0,38.8918,38.8989,38.8777,38.8847,17400.0
2013-07-17 13:05:00,54.97,54.97,54.94,54.95,17400.0,38.8706,38.8706,38.8494,38.8564,17400.0
2013-07-17 13:10:00,54.95,54.96,54.94,54.94,15100.0,38.8564,38.8635,38.8494,38.8494,15100.0
2013-07-17 13:15:00,54.94,54.96,54.91,54.94,22600.0,38.8494,38.8635,38.8282,38.8494,22600.0
2013-07-17 13:20:00,54.93,54.95,54.91,54.95,15400.0,38.8423,38.8564,38.8282,38.8564,15400.0
2013-07-17 13:25:00,54.94,54.95,54.87,54.88,14000.0,38.8494,38.8564,38.7999,38.8069,14000.0
2013-07-17 13:30:00,54.88,54.91,54.84,54.89,26200.0,38.8069,38.8282,38.7787,38.814,26200.0
2013-07-17 13:35:00,54.89,54.91,54.84,54.91,16700.0,38.814,38.8282,38.7787,38.8282,16700.0
2013-07-17 13:40:00,54.91,54.94,54.9,54.9,9200.0,38.8282,38.8494,38.8211,38.8211,9200.0
2013-07-17 13:45:00,54.9,54.92,54.88,54.91,9800.0,38.8211,38.8352,38.8069,38.8282,9800.0
2013-07-17 13:50:00,54.91,54.93,54.89,54.92,14500.0,38.8282,38.8423,38.814,38.8352,14500.0
2013-07-17 13:55:00,54.92,54.92,54.87,54.9,12100.0,38.8352,38.8352,38.7999,38.8211,12100.0
2013-07-17 14:00:00,54.89,54.92,54.89,54.89,9900.0,38.814,38.8352,38.814,38.814,9900.0
2013-07-17 14:05:00,54.89,54.93,54.87,54.9,13300.0,38.814,38.8423,38.7999,38.8211,13300.0
2013-07-17 14:10:00,54.9,54.94,54.9,54.91,30800.0,38.8211,38.8494,38.8211,38.8282,30800.0
2013-07-17 14:15:00,54.92,54.96,54.91,54.95,8500.0,38.8352,38.8635,38.8282,38.8564,8500.0
2013-07-17 14:20:00,54.95,55.0,54.94,55.0,16800.0,38.8564,38.8918,38.8494,38.8918,16800.0
2013-07-17 14:25:00,55.0,55.02,54.94,54.95,36900.0,38.8918,38.9059,38.8494,38.8564,36900.0
2013-07-17 14:30:00,54.96,54.96,54.89,54.9,28800.0,38.8635,38.8635,38.814,38.8211,28800.0
2013-07-17 14:35:00,54.87,54.92,54.86,54.91,10400.0,38.7999,38.8352,38.7928,38.8282,10400.0
2013-07-17 14:40:00,54.91,54.96,54.89,54.95,36300.0,38.8282,38.8635,38.814,38.8564,36300.0
2013-07-17 14:45:00,54.94,54.96,54.89,54.91,33700.0,38.8494,38.8635,38.814,38.8282,33700.0
2013-07-17 14:50:00,54.91,54.93,54.9,54.93,27900.0,38.8282,38.8423,38.8211,38.8423,27900.0
2013-07-17 14:55:00,54.92,54.93,54.87,54.89,34300.0,38.8352,38.8423,38.7999,38.814,34300.0
2013-07-17 15:00:00,54.91,54.97,54.9,54.97,20300.0,38.8282,38.8706,38.8211,38.8706,20300.0
2013-07-17 15:05:00,54.97,55.0,54.96,54.96,17400.0,38.8706,38.8918,38.8635,38.8635,17400.0
2013-07-17 15:10:00,54.96,54.96,54.89,54.9,28700.0,38.8635,38.8635,38.814,38.8211,28700.0
2013-07-17 15:15:00,54.9,54.92,54.88,54.92,32400.0,38.8211,38.8352,38.8069,38.8352,32400.0
2013-07-17 15:20:00,54.92,54.94,54.89,54.9,13500.0,38.8352,38.8494,38.814,38.8211,13500.0
2013-07-17 15:25:00,54.9,54.95,54.9,54.92,24500.0,38.8211,38.8564,38.8211,38.8352,24500.0
2013-07-17 15:30:00,54.92,54.94,54.87,54.88,37100.0,38.8352,38.8494,38.7999,38.8069,37100.0
2013-07-17 15:35:00,54.86,54.87,54.83,54.85,18000.0,38.7928,38.7999,38.7716,38.7857,18000.0
2013-07-17 15:40:00,54.85,54.88,54.85,54.85,21300.0,38.7857,38.8069,38.7857,38.7857,21300.0
2013-07-17 15:45:00,54.85,54.96,54.82,54.96,84400.0,38.7857,38.8635,38.7645,38.8635,84400.0
2013-07-17 15:50:00,54.95,55.0,54.95,54.96,75000.0,38.8564,38.8918,38.8564,38.8635,75000.0
2013-07-17 15:55:00,54.95,54.97,54.91,54.93,111300.0,38.8564,38.8706,38.8282,38.8423,111300.0
2013-07-18 09:30:00,55.0,55.3,55.0,55.24,117000.0,38.8918,39.1039,38.8918,39.0615,117000.0
2013-07-18 09:35:00,55.24,55.3,55.13,55.29,110200.0,39.0615,39.1039,38.9837,39.0969,110200.0
2013-07-18 09:40:00,55.3,55.4,55.29,55.33,52300.0,39.1039,39.1746,39.0969,39.1251,52300.0
2013-07-18 09:45:00,55.34,55.48,55.31,55.41,39000.0,39.1322,39.2312,39.111,39.1817,39000.0
2013-07-18 09:50:00,55.42,55.44,55.32,55.36,23200.0,39.1888,39.2029,39.1181,39.1464,23200.0
2013-07-18 09:55:00,55.38,55.44,55.3,55.3,26900.0,39.1605,39.2029,39.1039,39.1039,26900.0
2013-07-18 10:00:00,55.33,55.4,55.27,55.3,52300.0,39.1251,39.1746,39.0827,39.1039,52300.0
2013-07-18 10:05:00,55.29,55.46,55.28,55.45,43400.0,39.0969,39.2171,39.0898,39.21,43400.0
2013-07-18 10:10:00,55.46,55.48,55.41,55.48,41700.0,39.2171,39.2312,39.1817,39.2312,41700.0
2013-07-18 10:15:00,55.48,55.57,55.47,55.57,75800.0,39.2312,39.2949,39.2241,39.2949,75800.0
2013-07-18 10:20:00,55.56,55.62,55.47,55.48,179200.0,39.2878,39.3302,39.2241,39.2312,179200.0
2013-07-18 10:25:00,55.49,55.69,55.49,55.65,129200.0,39.2383,39.3797,39.2383,39.3514,129200.0
2013-07-18 10:30:00,55.65,55.77,55.65,55.75,123200.0,39.3514,39.4363,39.3514,39.4221,123200.0
2013-07-18 10:35:00,55.76,55.78,55.73,55.74,84000.0,39.4292,39.4434,39.408,39.4151,84000.0
2013-07-18 10:40:00,55.73,55.76,55.58,55.64,85200.0,39.408,39.4292,39.3019,39.3444,85200.0
2013-07-18 10:45:00,55.65,55.65,55.38,55.58,187900.0,39.3514,39.3514,39.1605,39.3019,187900.0
2013-07-18 10:50:00,55.58,55.71,55.55,55.7,39400.0,39.3019,39.3939,39.2807,39.3868,39400.0
2013-07-18 10:55:00,55.69,55.82,55.69,55.79,44300.0,39.3797,39.4716,39.3797,39.4504,44300.0
2013-07-18 11:00:00,55.79,55.84,55.74,55.83,41500.0,39.4504,39.4858,39.4151,39.4787,41500.0
2013-07-18 11:05:00,55.84,55.88,55.82,55.88,57000.0,39.4858,39.5141,39.4716,39.5141,57000.0
2013-07-18 11:10:00,55.89,55.89,55.69,55.74,51500.0,39.5211,39.5211,39.3797,39.4151,51500.0
2013-07-18 11:15:00,55.74,55.83,55.73,55.76,30900.0,39.4151,39.4787,39.408,39.4292,30900.0
2013-07-18 11:20:00,55.77,55.82,55.76,55.8,13100.0,39.4363,39.4716,39.4292,39.4575,13100.0
2013-07-18 11:25:00,55.8,55.8,55.73,55.78,18900.0,39.4575,39.4575,39.408,39.4434,18900.0
2013-07-18 11:30:00,55.79,55.8,55.74,55.8,22100.0,39.4504,39.4575,39.4151,39.4575,22100.0
2013-07-18 11:35:00,55.79,55.83,55.77,55.8,18200.0,39.4504,39.4787,39.4363,39.4575,18200.0
2013-07-18 11:40:00,55.8,55.83,55.72,55.73,29200.0,39.4575,39.4787,39.4009,39.408,29200.0
2013-07-18 11:45:00,55.73,55.76,55.71,55.74,15500.0,39.408,39.4292,39.3939,39.4151,15500.0
2013-07-18 11:50:00,55.72,55.77,55.72,55.75,18800.0,39.4009,39.4363,39.4009,39.4221,18800.0
2013-07-18 11:55:00,55.77,55.8,55.74,55.79,22600.0,39.4363,39.4575,39.4151,39.4504,22600.0
2013-07-18 12:00:00,55.8,55.8,55.74,55.74,30300.0,39.4575,39.4575,39.4151,39.4151,30300.0
2013-07-18 12:05:00,55.74,55.84,55.74,55.84,35900.0,39.4151,39.4858,39.4151,39.4858,35900.0
2013-07-18 12:10:00,55.82,55.83,55.77,55.77,14500.0,39.4716,39.4787,39.4363,39.4363,14500.0
2013-07-18 12:15:00,55.78,55.8,55.75,55.78,22800.0,39.4434,39.4575,39.4221,39.4434,22800.0
2013-07-18 12:20:00,55.78,55.8,55.76,55.76,10500.0,39.4434,39.4575,39.4292,39.4292,10500.0
2013-07-18 12:25:00,55.75,55.75,55.7,55.71,20600.0,39.4221,39.4221,39.3868,39.3939,20600.0
2013-07-18 12:30:00,55.73,55.75,55.7,55.73,9900.0,39.408,39.4221,39.3868,39.408,9900.0
2013-07-18 12:35:00,55.73,55.74,55.7,55.74,25200.0,39.408,39.4151,39.3868,39.4151,25200.0
2013-07-18 12:40:00,55.72,55.73,55.7,55.7,23800.0,39.4009,39.408,39.3868,39.3868,23800.0
2013-07-18 12:45:00,55.71,55.72,55.67,55.68,39300.0,39.3939,39.4009,39.3656,39.3726,39300.0
2013-07-18 12:50:00,55.68,55.76,55.68,55.76,13000.0,39.3726,39.4292,39.3726,39.4292,13000.0
2013-07-18 12:55:00,55.76,55.79,55.71,55.79,26300.0,39.4292,39.4504,39.3939,39.4504,26300.0
2013-07-18 13:00:00,55.79,55.88,55.77,55.87,75000.0,39.4504,39.5141,39.4363,39.507,75000.0
2013-07-18 13:05:00,55.87,55.9,55.87,55.9,36100.0,39.507,39.5282,39.507,39.5282,36100.0
2013-07-18 13:10:00,55.89,55.98,55.87,55.96,89000.0,39.5211,39.5848,39.507,39.5706,89000.0
2013-07-18 13:15:00,55.96,56.01,55.95,55.97,82400.0,39.5706,39.606,39.5636,39.5777,82400.0
2013-07-18 13:20:00,55.98,56.0,55.95,55.98,34500.0,39.5848,39.5989,39.5636,39.5848,34500.0
2013-07-18 13:25:00,55.98,56.01,55.92,55.92,31200.0,39.5848,39.606,39.5423,39.5423,31200.0
2013-07-18 13:30:00,55.92,56.01,55.91,55.99,58500.0,39.5423,39.606,39.5353,39.5918,58500.0
2013-07-18 13:35:00,56.0,56.0,55.94,55.96,18300.0,39.5989,39.5989,39.5565,39.5706,18300.0
2013-07-18 13:40:00,55.97,56.1,55.96,56.0,50600.0,39.5777,39.6696,39.5706,39.5989,50600.0
2013-07-18 13:45:00,56.03,56.07,56.02,56.06,30700.0,39.6201,39.6484,39.6131,39.6413,30700.0
2013-07-18 13:50:00,56.05,56.05,55.97,56.0,18400.0,39.6343,39.6343,39.5777,39.5989,18400.0
2013-07-18 13:55:00,56.0,56.1,56.0,56.05,30900.0,39.5989,39.6696,39.5989,39.6343,30900.0
2013-07-18 14:00:00,56.04,56.1,56.04,56.1,39500.0,39.6272,39.6696,39.6272,39.6696,39500.0
2013-07-18 14:05:00,56.1,56.18,56.1,56.17,51900.0,39.6696,39.7262,39.6696,39.7191,51900.0
2013-07-18 14:10:00,56.18,56.24,56.15,56.21,53100.0,39.7262,39.7686,39.705,39.7474,53100.0
2013-07-18 14:15:00,56.2,56.21,56.17,56.2,32500.0,39.7403,39.7474,39.7191,39.7403,32500.0
2013-07-18 14:20:00,56.2,56.26,56.2,56.26,77300.0,39.7403,39.7828,39.7403,39.7828,77300.0
2013-07-18 14:25:00,56.26,56.3,56.23,56.3,53700.0,39.7828,39.8111,39.7616,39.8111,53700.0
2013-07-18 14:30:00,56.29,56.3,56.23,56.25,51700.0,39.804,39.8111,39.7616,39.7757,51700.0
2013-07-18 14:35:00,56.25,56.29,56.22,56.28,20500.0,39.7757,39.804,39.7545,39.7969,20500.0
2013-07-18 14:40:00,56.29,56.41,56.29,56.38,91900.0,39.804,39.8888,39.804,39.8676,91900.0
2013-07-18 14:45:00,56.39,56.43,56.37,56.41,52200.0,39.8747,39.903,39.8606,39.8888,52200.0
2013-07-18 14:50:00,56.41,56.42,56.3,56.3,49500.0,39.8888,39.8959,39.8111,39.8111,49500.0
2013-07-18 14:55:00,56.3,56.31,56.22,56.23,48100.0,39.8111,39.8181,39.7545,39.7616,48100.0
2013-07-18 15:00:00,56.23,56.25,56.2,56.24,37900.0,39.7616,39.7757,39.7403,39.7686,37900.0
2013-07-18 15:05:00,56.24,56.26,56.2,56.2,25000.0,39.7686,39.7828,39.7403,39.7403,25000.0
2013-07-18 15:10:00,56.21,56.21,56.05,56.05,42000.0,39.7474,39.7474,39.6343,39.6343,42000.0
2013-07-18 15:15:00,56.05,56.08,56.04,56.05,31700.0,39.6343,39.6555,39.6272,39.6343,31700.0
2013-07-18 15:20:00,56.05,56.12,56.05,56.11,35100.0,39.6343,39.6838,39.6343,39.6767,35100.0
2013-07-18 15:25:00,56.12,56.2,56.12,56.18,64900.0,39.6838,39.7403,39.6838,39.7262,64900.0
2013-07-18 15:30:00,56.18,56.18,56.14,56.17,48600.0,39.7262,39.7262,39.6979,39.7191,48600.0
2013-07-18 15:35:00,56.16,56.18,56.15,56.16,55600.0,39.7121,39.7262,39.705,39.7121,55600.0
2013-07-18 15:40:00,56.17,56.17,56.09,56.11,45200.0,39.7191,39.7191,39.6626,39.6767,45200.0
2013-07-18 15:45:00,56.1,56.14,56.09,56.13,109500.0,39.6696,39.6979,39.6626,39.6908,109500.0
2013-07-18 15:50:00,56.13,56.15,56.11,56.11,60000.0,39.6908,39.705,39.6767,39.6767,60000.0
2013-07-18 15:55:00,56.11,56.18,56.11,56.15,168200.0,39.6767,39.7262,39.6767,39.705,168200.0
2013-07-19 09:30:00,56.08,56.15,56.02,56.09,141000.0,39.6555,39.705,39.6131,39.6626,141000.0
2013-07-19 09:35:00,56.06,56.06,55.72,55.73,192100.0,39.6413,39.6413,39.4009,39.408,192100.0
2013-07-19 09:40:00,55.75,55.76,55.65,55.73,70800.0,39.4221,39.4292,39.3514,39.408,70800.0
2013-07-19 09:45:00,55.72,55.8,55.69,55.75,64000.0,39.4009,39.4575,39.3797,39.4221,64000.0
2013-07-19 09:50:00,55.74,55.92,55.71,55.87,59000.0,39.4151,39.5423,39.3939,39.507,59000.0
2013-07-19 09:55:00,55.87,56.0,55.76,55.92,129500.0,39.507,39.5989,39.4292,39.5423,129500.0
2013-07-19 10:00:00,55.96,56.15,55.95,56.04,62100.0,39.5706,39.705,39.5636,39.6272,62100.0
2013-07-19 10:05:00,56.03,56.07,55.91,55.92,51900.0,39.6201,39.6484,39.5353,39.5423,51900.0
2013-07-19 10:10:00,55.93,55.97,55.88,55.95,60800.0,39.5494,39.5777,39.5141,39.5636,60800.0
2013-07-19 10:15:00,55.93,55.97,55.84,55.94,37100.0,39.5494,39.5777,39.4858,39.5565,37100.0
2013-07-19 10:20:00,55.92,55.93,55.86,55.88,23100.0,39.5423,39.5494,39.4999,39.5141,23100.0
2013-07-19 10:25:00,55.88,55.89,55.78,55.84,36100.0,39.5141,39.5211,39.4434,39.4858,36100.0
2013-07-19 10:30:00,55.83,55.89,55.77,55.87,48600.0,39.4787,39.5211,39.4363,39.507,48600.0
2013-07-19 10:35:00,55.87,55.91,55.77,55.79,59300.0,39.507,39.5353,39.4363,39.4504,59300.0
2013-07-19 10:40:00,55.8,55.83,55.77,55.79,61400.0,39.4575,39.4787,39.4363,39.4504,61400.0
2013-07-19 10:45:00,55.79,55.79,55.72,55.75,68800.0,39.4504,39.4504,39.4009,39.4221,68800.0
2013-07-19 10:50:00,55.75,55.76,55.71,55.73,32000.0,39.4221,39.4292,39.3939,39.408,32000.0
2013-07-19 10:55:00,55.73,55.74,55.7,55.7,33400.0,39.408,39.4151,39.3868,39.3868,33400.0
2013-07-19 11:00:00,55.71,55.71,55.63,55.64,36600.0,39.3939,39.3939,39.3373,39.3444,36600.0
2013-07-19 11:05:00,55.64,55.64,55.55,55.61,30400.0,39.3444,39.3444,39.2807,39.3231,30400.0
2013-07-19 11:10:00,55.62,55.66,55.59,55.63,28900.0,39.3302,39.3585,39.309,39.3373,28900.0
2013-07-19 11:15:00,55.63,55.73,55.63,55.7,52300.0,39.3373,39.408,39.3373,39.3868,52300.0
2013-07-19 11:20:00,55.7,55.77,55.7,55.75,38800.0,39.3868,39.4363,39.3868,39.4221,38800.0
2013-07-19 11:25:00,55.75,55.8,55.72,55.8,18000.0,39.4221,39.4575,39.4009,39.4575,18000.0
2013-07-19 11:30:00,55.82,55.82,55.77,55.78,15300.0,39.4716,39.4716,39.4363,39.4434,15300.0
2013-07-19 11:35:00,55.77,55.78,55.73,55.75,24400.0,39.4363,39.4434,39.408,39.4221,24400.0
2013-07-19 11:40:00,55.75,55.75,55.69,55.73,34100.0,39.4221,39.4221,39.3797,39.408,34100.0
2013-07-19 11:45:00,55.72,55.75,55.69,55.71,21200.0,39.4009,39.4221,39.3797,39.3939,21200.0
2013-07-19 11:50:00,55.71,55.74,55.7,55.73,13800.0,39.3939,39.4151,39.3868,39.408,13800.0
2013-07-19 11:55:00,55.73,55.78,55.72,55.76,16700.0,39.408,39.4434,39.4009,39.4292,16700.0
2013-07-19 12:00:00,55.78,55.78,55.73,55.76,23200.0,39.4434,39.4434,39.408,39.4292,23200.0
2013-07-19 12:05:00,55.75,55.76,55.73,55.75,20000.0,39.4221,39.4292,39.408,39.4221,20000.0
2013-07-19 12:10:00,55.75,55.75,55.68,55.69,47000.0,39.4221,39.4221,39.3726,39.3797,47000.0
2013-07-19 12:15:00,55.69,55.72,55.69,55.7,27700.0,39.3797,39.4009,39.3797,39.3868,27700.0
2013-07-19 12:20:00,55.7,55.73,55.66,55.66,24400.0,39.3868,39.408,39.3585,39.3585,24400.0
2013-07-19 12:25:00,55.65,55.65,55.63,55.64,20800.0,39.3514,39.3514,39.3373,39.3444,20800.0
2013-07-19 12:30:00,55.64,55.66,55.62,55.64,22700.0,39.3444,39.3585,39.3302,39.3444,22700.0
2013-07-19 12:35:00,55.64,55.67,55.64,55.65,17900.0,39.3444,39.3656,39.3444,39.3514,17900.0
2013-07-19 12:40:00,55.66,55.66,55.64,55.66,12400.0,39.3585,39.3585,39.3444,39.3585,12400.0
2013-07-19 12:45:00,55.66,55.66,55.64,55.65,18600.0,39.3585,39.3585,39.3444,39.3514,18600.0
2013-07-19 12:50:00,55.65,55.66,55.64,55.64,23600.0,39.3514,39.3585,39.3444,39.3444,23600.0
2013-07-19 12:55:00,55.64,55.67,55.64,55.67,11900.0,39.3444,39.3656,39.3444,39.3656,11900.0
2013-07-19 13:00:00,55.67,55.75,55.66,55.7,25100.0,39.3656,39.4221,39.3585,39.3868,25100.0
2013-07-19 13:05:00,55.71,55.81,55.71,55.81,16600.0,39.3939,39.4646,39.3939,39.4646,16600.0
2013-07-19 13:10:00,55.81,55.85,55.79,55.84,18400.0,39.4646,39.4929,39.4504,39.4858,18400.0
2013-07-19 13:15:00,55.85,55.85,55.81,55.84,32100.0,39.4929,39.4929,39.4646,39.4858,32100.0
2013-07-19 13:20:00,55.83,55.84,55.81,55.81,9100.0,39.4787,39.4858,39.4646,39.4646,9100.0
2013-07-19 13:25:00,55.81,55.82,55.76,55.78,25200.0,39.4646,39.4716,39.4292,39.4434,25200.0
2013-07-19 13:30:00,55.79,55.82,55.75,55.75,36900.0,39.4504,39.4716,39.4221,39.4221,36900.0
2013-07-19 13:35:00,55.76,55.77,55.73,55.73,22800.0,39.4292,39.4363,39.408,39.408,22800.0
2013-07-19 13:40:00,55.73,55.75,55.65,55.65,32800.0,39.408,39.4221,39.3514,39.3514,32800.0
2013-07-19 13:45:00,55.65,55.75,55.65,55.74,41900.0,39.3514,39.4221,39.3514,39.4151,41900.0
2013-07-19 13:50:00,55.74,55.77,55.72,55.75,16300.0,39.4151,39.4363,39.4009,39.4221,16300.0
2013-07-19 13:55:00,55.76,55.76,55.71,55.73,25900.0,39.4292,39.4292,39.3939,39.408,25900.0
2013-07-19 14:00:00,55.74,55.75,55.72,55.73,30300.0,39.4151,39.4221,39.4009,39.408,30300.0
2013-07-19 14:05:00,55.73,55.76,55.73,55.76,14300.0,39.408,39.4292,39.408,39.4292,14300.0
2013-07-19 14:10:00,55.76,55.79,55.74,55.74,25000.0,39.4292,39.4504,39.4151,39.4151,25000.0
2013-07-19 14:15:00,55.74,55.75,55.72,55.73,16400.0,39.4151,39.4221,39.4009,39.408,16400.0
2013-07-19 14:20:00,55.72,55.76,55.72,55.73,22500.0,39.4009,39.4292,39.4009,39.408,22500.0
2013-07-19 14:25:00,55.73,55.79,55.73,55.78,34100.0,39.408,39.4504,39.408,39.4434,34100.0
2013-07-19 14:30:00,55.78,55.81,55.77,55.8,43900.0,39.4434,39.4646,39.4363,39.4575,43900.0
2013-07-19 14:35:00,55.8,55.82,55.77,55.8,35100.0,39.4575,39.4716,39.4363,39.4575,35100.0
2013-07-19 14:40:00,55.8,55.81,55.77,55.79,18600.0,39.4575,39.4646,39.4363,39.4504,18600.0
2013-07-19 14:45:00,55.78,55.8,55.77,55.79,22500.0,39.4434,39.4575,39.4363,39.4504,22500.0
2013-07-19 14:50:00,55.8,55.8,55.77,55.79,36200.0,39.4575,39.4575,39.4363,39.4504,36200.0
2013-07-19 14:55:00,55.8,55.81,55.77,55.79,24000.0,39.4575,39.4646,39.4363,39.4504,24000.0
2013-07-19 15:00:00,55.8,55.8,55.76,55.77,31500.0,39.4575,39.4575,39.4292,39.4363,31500.0
2013-07-19 15:05:00,55.78,55.83,55.78,55.78,38800.0,39.4434,39.4787,39.4434,39.4434,38800.0
2013-07-19 15:10:00,55.78,55.8,55.77,55.8,31200.0,39.4434,39.4575,39.4363,39.4575,31200.0
2013-07-19 15:15:00,55.8,55.81,55.78,55.8,19700.0,39.4575,39.4646,39.4434,39.4575,19700.0
2013-07-19 15:20:00,55.8,55.83,55.79,55.79,26400.0,39.4575,39.4787,39.4504,39.4504,26400.0
2013-07-19 15:25:00,55.79,55.86,55.77,55.85,48300.0,39.4504,39.4999,39.4363,39.4929,48300.0
2013-07-19 15:30:00,55.85,55.86,55.84,55.85,33000.0,39.4929,39.4999,39.4858,39.4929,33000.0
2013-07-19 15:35:00,55.85,55.86,55.84,55.86,39300.0,39.4929,39.4999,39.4858,39.4999,39300.0
2013-07-19 15:40:00,55.86,55.87,55.82,55.83,68300.0,39.4999,39.507,39.4716,39.4787,68300.0
2013-07-19 15:45:00,55.82,55.88,55.79,55.83,116400.0,39.4716,39.5141,39.4504,39.4787,116400.0
2013-07-19 15:50:00,55.84,55.86,55.79,55.81,120200.0,39.4858,39.4999,39.4504,39.4646,120200.0
2013-07-19 15:55:00,55.82,55.96,55.82,55.95,245500.0,39.4716,39.5706,39.4716,39.5636,245500.0
2013-07-22 09:30:00,55.64,55.78,55.27,55.56,285000.0,39.3444,39.4434,39.0827,39.2878,285000.0
2013-07-22 09:35:00,55.48,55.57,55.4,55.47,167600.0,39.2312,39.2949,39.1746,39.2241,167600.0
2013-07-22 09:40:00,55.52,55.52,55.3,55.45,112100.0,39.2595,39.2595,39.1039,39.21,112100.0
2013-07-22 09:45:00,55.43,55.54,55.36,55.41,39700.0,39.1959,39.2736,39.1464,39.1817,39700.0
2013-07-22 09:50:00,55.41,55.48,55.34,55.41,43600.0,39.1817,39.2312,39.1322,39.1817,43600.0
2013-07-22 09:55:00,55.42,55.5,55.37,55.47,35600.0,39.1888,39.2454,39.1534,39.2241,35600.0
2013-07-22 10:00:00,55.47,55.49,55.42,55.45,48100.0,39.2241,39.2383,39.1888,39.21,48100.0
2013-07-22 10:05:00,55.45,55.66,55.42,55.6,105600.0,39.21,39.3585,39.1888,39.3161,105600.0
2013-07-22 10:10:00,55.6,55.77,55.57,55.75,99300.0,39.3161,39.4363,39.2949,39.4221,99300.0
2013-07-22 10:15:00,55.75,55.87,55.73,55.77,81400.0,39.4221,39.507,39.408,39.4363,81400.0
2013-07-22 10:20:00,55.79,55.79,55.66,55.72,39000.0,39.4504,39.4504,39.3585,39.4009,39000.0
2013-07-22 10:25:00,55.69,55.69,55.63,55.66,27600.0,39.3797,39.3797,39.3373,39.3585,27600.0
2013-07-22 10:30:00,55.66,55.68,55.61,55.61,16700.0,39.3585,39.3726,39.3231,39.3231,16700.0
2013-07-22 10:35:00,55.61,55.69,55.6,55.67,12500.0,39.3231,39.3797,39.3161,39.3656,12500.0
2013-07-22 10:40:00,55.67,55.82,55.67,55.81,26500.0,39.3656,39.4716,39.3656,39.4646,26500.0
2013-07-22 10:45:00,55.82,55.95,55.82,55.94,48700.0,39.4716,39.5636,39.4716,39.5565,48700.0
2013-07-22 10:50:00,55.94,55.97,55.74,55.76,90100.0,39.5565,39.5777,39.4151,39.4292,90100.0
2013-07-22 10:55:00,55.76,55.8,55.72,55.75,56500.0,39.4292,39.4575,39.4009,39.4221,56500.0
2013-07-22 11:00:00,55.75,55.86,55.75,55.85,30800.0,39.4221,39.4999,39.4221,39.4929,30800.0
2013-07-22 11:05:00,55.85,55.85,55.82,55.83,38000.0,39.4929,39.4929,39.4716,39.4787,38000.0
2013-07-22 11:10:00,55.85,55.87,55.81,55.84,39100.0,39.4929,39.507,39.4646,39.4858,39100.0
2013-07-22 11:15:00,55.85,55.87,55.8,55.8,22100.0,39.4929,39.507,39.4575,39.4575,22100.0
2013-07-22 11:20:00,55.78,55.78,55.65,55.65,41100.0,39.4434,39.4434,39.3514,39.3514,41100.0
2013-07-22 11:25:00,55.66,55.88,55.65,55.88,39300.0,39.3585,39.5141,39.3514,39.5141,39300.0
2013-07-22 11:30:00,55.88,55.94,55.85,55.9,66000.0,39.5141,39.5565,39.4929,39.5282,66000.0
2013-07-22 11:35:00,55.91,55.99,55.9,55.98,27300.0,39.5353,39.5918,39.5282,39.5848,27300.0
2013-07-22 11:40:00,55.97,55.98,55.92,55.94,48500.0,39.5777,39.5848,39.5423,39.5565,48500.0
2013-07-22 11:45:00,55.94,55.94,55.85,55.92,25300.0,39.5565,39.5565,39.4929,39.5423,25300.0
2013-07-22 11:50:00,55.93,55.93,55.85,55.85,28300.0,39.5494,39.5494,39.4929,39.4929,28300.0
2013-07-22 11:55:00,55.85,55.87,55.82,55.83,21700.0,39.4929,39.507,39.4716,39.4787,21700.0
2013-07-22 12:00:00,55.83,55.92,55.81,55.91,29100.0,39.4787,39.5423,39.4646,39.5353,29100.0
2013-07-22 12:05:00,55.93,55.97,55.91,55.96,26800.0,39.5494,39.5777,39.5353,39.5706,26800.0
2013-07-22 12:10:00,55.97,56.02,55.95,56.01,39200.0,39.5777,39.6131,39.5636,39.606,39200.0
2013-07-22 12:15:00,56.02,56.03,55.98,55.98,42600.0,39.6131,39.6201,39.5848,39.5848,42600.0
2013-07-22 12:20:00,55.98,56.02,55.97,55.98,16300.0,39.5848,39.6131,39.5777,39.5848,16300.0
2013-07-22 12:25:00,55.98,56.08,55.97,56.08,27800.0,39.5848,39.6555,39.5777,39.6555,27800.0
2013-07-22 12:30:00,56.08,56.14,56.08,56.09,59200.0,39.6555,39.6979,39.6555,39.6626,59200.0
2013-07-22 12:35:00,56.09,56.15,56.04,56.08,46300.0,39.6626,39.705,39.6272,39.6555,46300.0
2013-07-22 12:40:00,56.08,56.12,56.08,56.09,25000.0,39.6555,39.6838,39.6555,39.6626,25000.0
2013-07-22 12:45:00,56.09,56.12,56.07,56.08,27600.0,39.6626,39.6838,39.6484,39.6555,27600.0
2013-07-22 12:50:00,56.09,56.14,56.05,56.07,57200.0,39.6626,39.6979,39.6343,39.6484,57200.0
2013-07-22 12:55:00,56.06,56.12,56.04,56.05,25900.0,39.6413,39.6838,39.6272,39.6343,25900.0
2013-07-22 13:00:00,56.05,56.11,56.05,56.1,15300.0,39.6343,39.6767,39.6343,39.6696,15300.0
2013-07-22 13:05:00,56.09,56.11,56.06,56.07,32500.0,39.6626,39.6767,39.6413,39.6484,32500.0
2013-07-22 13:10:00,56.07,56.15,56.06,56.14,29400.0,39.6484,39.705,39.6413,39.6979,29400.0
2013-07-22 13:15:00,56.15,56.18,56.09,56.12,49500.0,39.705,39.7262,39.6626,39.6838,49500.0
2013-07-22 13:20:00,56.12,56.15,56.11,56.13,17700.0,39.6838,39.705,39.6767,39.6908,17700.0
2013-07-22 13:25:00,56.13,56.18,56.11,56.17,27500.0,39.6908,39.7262,39.6767,39.7191,27500.0
2013-07-22 13:30:00,56.16,56.16,56.12,56.13,15500.0,39.7121,39.7121,39.6838,39.6908,15500.0
2013-07-22 13:35:00,56.13,56.17,56.11,56.12,37600.0,39.6908,39.7191,39.6767,39.6838,37600.0
2013-07-22 13:40:00,56.13,56.18,56.09,56.18,14900.0,39.6908,39.7262,39.6626,39.7262,14900.0
2013-07-22 13:45:00,56.17,56.17,56.12,56.14,17500.0,39.7191,39.7191,39.6838,39.6979,17500.0
2013-07-22 13:50:00,56.13,56.19,56.13,56.16,13000.0,39.6908,39.7333,39.6908,39.7121,13000.0
2013-07-22 13:55:00,56.16,56.24,56.15,56.22,34900.0,39.7121,39.7686,39.705,39.7545,34900.0
2013-07-22 14:00:00,56.22,56.3,56.22,56.29,33700.0,39.7545,39.8111,39.7545,39.804,33700.0
2013-07-22 14:05:00,56.29,56.29,56.22,56.25,34100.0,39.804,39.804,39.7545,39.7757,34100.0
2013-07-22 14:10:00,56.25,56.38,56.25,56.38,63800.0,39.7757,39.8676,39.7757,39.8676,63800.0
2013-07-22 14:15:00,56.38,56.43,56.35,56.39,44700.0,39.8676,39.903,39.8464,39.8747,44700.0
2013-07-22 14:20:00,56.38,56.4,56.33,56.33,53100.0,39.8676,39.8818,39.8323,39.8323,53100.0
2013-07-22 14:25:00,56.33,56.35,56.23,56.24,42200.0,39.8323,39.8464,39.7616,39.7686,42200.0
2013-07-22 14:30:00,56.23,56.23,56.15,56.17,30400.0,39.7616,39.7616,39.705,39.7191,30400.0
2013-07-22 14:35:00,56.18,56.23,56.16,56.19,13700.0,39.7262,39.7616,39.7121,39.7333,13700.0
2013-07-22 14:40:00,56.19,56.26,56.19,56.23,17300.0,39.7333,39.7828,39.7333,39.7616,17300.0
2013-07-22 14:45:00,56.24,56.28,56.19,56.22,47700.0,39.7686,39.7969,39.7333,39.7545,47700.0
2013-07-22 14:50:00,56.22,56.24,56.21,56.22,23800.0,39.7545,39.7686,39.7474,39.7545,23800.0
2013-07-22 14:55:00,56.22,56.33,56.22,56.33,53100.0,39.7545,39.8323,39.7545,39.8323,53100.0
2013-07-22 15:00:00,56.32,56.34,56.29,56.29,66100.0,39.8252,39.8393,39.804,39.804,66100.0
2013-07-22 15:05:00,56.29,56.35,56.29,56.34,33300.0,39.804,39.8464,39.804,39.8393,33300.0
2013-07-22 15:10:00,56.34,56.34,56.28,56.28,69900.0,39.8393,39.8393,39.7969,39.7969,69900.0
2013-07-22 15:15:00,56.28,56.29,56.23,56.23,36300.0,39.7969,39.804,39.7616,39.7616,36300.0
2013-07-22 15:20:00,56.23,56.23,56.11,56.12,20700.0,39.7616,39.7616,39.6767,39.6838,20700.0
2013-07-22 15:25:00,56.13,56.13,56.05,56.06,96100.0,39.6908,39.6908,39.6343,39.6413,96100.0
2013-07-22 15:30:00,56.05,56.1,56.04,56.08,51700.0,39.6343,39.6696,39.6272,39.6555,51700.0
2013-07-22 15:35:00,56.08,56.15,56.08,56.09,58500.0,39.6555,39.705,39.6555,39.6626,58500.0
2013-07-22 15:40:00,56.1,56.17,56.09,56.16,54600.0,39.6696,39.7191,39.6626,39.7121,54600.0
2013-07-22 15:45:00,56.15,56.19,56.14,56.19,49800.0,39.705,39.7333,39.6979,39.7333,49800.0
2013-07-22 15:50:00,56.19,56.2,56.14,56.19,147900.0,39.7333,39.7403,39.6979,39.7333,147900.0
2013-07-22 15:55:00,56.2,56.22,56.13,56.16,143400.0,39.7403,39.7545,39.6908,39.7121,143400.0
2013-07-23 09:30:00,56.5,56.55,56.21,56.37,157700.0,39.9525,39.9878,39.7474,39.8606,157700.0
2013-07-23 09:35:00,56.29,56.36,56.18,56.31,50900.0,39.804,39.8535,39.7262,39.8181,50900.0
2013-07-23 09:40:00,56.31,56.37,56.2,56.23,76000.0,39.8181,39.8606,39.7403,39.7616,76000.0
2013-07-23 09:45:00,56.24,56.41,56.22,56.4,49500.0,39.7686,39.8888,39.7545,39.8818,49500.0
2013-07-23 09:50:00,56.4,56.4,56.2,56.25,39100.0,39.8818,39.8818,39.7403,39.7757,39100.0
2013-07-23 09:55:00,56.25,56.41,56.2,56.34,50400.0,39.7757,39.8888,39.7403,39.8393,50400.0
2013-07-23 10:00:00,56.36,56.45,56.3,56.32,67200.0,39.8535,39.9171,39.8111,39.8252,67200.0
2013-07-23 10:05:00,56.31,56.32,56.2,56.22,38200.0,39.8181,39.8252,39.7403,39.7545,38200.0
2013-07-23 10:10:00,56.22,56.34,56.18,56.31,64900.0,39.7545,39.8393,39.7262,39.8181,64900.0
2013-07-23 10:15:00,56.31,56.32,56.21,56.26,61200.0,39.8181,39.8252,39.7474,39.7828,61200.0
2013-07-23 10:20:00,56.24,56.24,56.02,56.06,44300.0,39.7686,39.7686,39.6131,39.6413,44300.0
2013-07-23 10:25:00,56.06,56.12,56.0,56.07,95600.0,39.6413,39.6838,39.5989,39.6484,95600.0
2013-07-23 10:30:00,56.07,56.14,56.03,56.13,21900.0,39.6484,39.6979,39.6201,39.6908,21900.0
2013-07-23 10:35:00,56.12,56.17,56.09,56.11,57500.0,39.6838,39.7191,39.6626,39.6767,57500.0
2013-07-23 10:40:00,56.11,56.15,56.04,56.13,136200.0,39.6767,39.705,39.6272,39.6908,136200.0
2013-07-23 10:45:00,56.15,56.16,56.04,56.16,19400.0,39.705,39.7121,39.6272,39.7121,19400.0
2013-07-23 10:50:00,56.15,56.19,56.07,56.1,30100.0,39.705,39.7333,39.6484,39.6696,30100.0
2013-07-23 10:55:00,56.1,56.11,56.03,56.03,36200.0,39.6696,39.6767,39.6201,39.6201,36200.0
2013-07-23 11:00:00,56.03,56.17,56.02,56.17,78100.0,39.6201,39.7191,39.6131,39.7191,78100.0
2013-07-23 11:05:00,56.17,56.18,56.07,56.12,41300.0,39.7191,39.7262,39.6484,39.6838,41300.0
2013-07-23 11:10:00,56.13,56.17,56.09,56.11,40200.0,39.6908,39.7191,39.6626,39.6767,40200.0
2013-07-23 11:15:00,56.11,56.11,56.06,56.06,85900.0,39.6767,39.6767,39.6413,39.6413,85900.0
2013-07-23 11:20:00,56.07,56.09,56.05,56.06,18200.0,39.6484,39.6626,39.6343,39.6413,18200.0
2013-07-23 11:25:00,56.06,56.12,56.03,56.08,10300.0,39.6413,39.6838,39.6201,39.6555,10300.0
2013-07-23 11:30:00,56.07,56.07,55.92,55.97,65300.0,39.6484,39.6484,39.5423,39.5777,65300.0
2013-07-23 11:35:00,55.97,55.97,55.85,55.86,18700.0,39.5777,39.5777,39.4929,39.4999,18700.0
2013-07-23 11:40:00,55.85,55.99,55.85,55.9,47600.0,39.4929,39.5918,39.4929,39.5282,47600.0
2013-07-23 11:45:00,55.91,55.98,55.88,55.95,37600.0,39.5353,39.5848,39.5141,39.5636,37600.0
2013-07-23 11:50:00,55.96,56.01,55.95,55.97,19600.0,39.5706,39.606,39.5636,39.5777,19600.0
2013-07-23 11:55:00,55.97,56.0,55.96,55.96,14400.0,39.5777,39.5989,39.5706,39.5706,14400.0
2013-07-23 12:00:00,55.97,56.07,55.96,56.07,18400.0,39.5777,39.6484,39.5706,39.6484,18400.0
2013-07-23 12:05:00,56.08,56.16,56.08,56.14,12200.0,39.6555,39.7121,39.6555,39.6979,12200.0
2013-07-23 12:10:00,56.13,56.21,56.11,56.12,64400.0,39.6908,39.7474,39.6767,39.6838,64400.0
2013-07-23 12:15:00,56.12,56.23,56.1,56.21,26400.0,39.6838,39.7616,39.6696,39.7474,26400.0
2013-07-23 12:20:00,56.2,56.21,56.15,56.2,12800.0,39.7403,39.7474,39.705,39.7403,12800.0
2013-07-23 12:25:00,56.19,56.24,56.15,56.16,17600.0,39.7333,39.7686,39.705,39.7121,17600.0
2013-07-23 12:30:00,56.16,56.19,56.13,56.14,24400.0,39.7121,39.7333,39.6908,39.6979,24400.0
2013-07-23 12:35:00,56.15,56.21,56.14,56.16,23000.0,39.705,39.7474,39.6979,39.7121,23000.0
2013-07-23 12:40:00,56.15,56.16,56.09,56.09,35400.0,39.705,39.7121,39.6626,39.6626,35400.0
2013-07-23 12:45:00,56.08,56.08,56.03,56.08,12700.0,39.6555,39.6555,39.6201,39.6555,12700.0
2013-07-23 12:50:00,56.04,56.05,55.98,56.0,8700.0,39.6272,39.6343,39.5848,39.5989,8700.0
2013-07-23 12:55:00,56.01,56.04,55.96,55.97,10700.0,39.606,39.6272,39.5706,39.5777,10700.0
2013-07-23 13:00:00,55.96,56.05,55.96,56.0,25800.0,39.5706,39.6343,39.5706,39.5989,25800.0
2013-07-23 13:05:00,56.0,56.09,56.0,56.09,15100.0,39.5989,39.6626,39.5989,39.6626,15100.0
2013-07-23 13:10:00,56.1,56.11,56.07,56.09,20000.0,39.6696,39.6767,39.6484,39.6626,20000.0
2013-07-23 13:15:00,56.09,56.15,56.08,56.15,16500.0,39.6626,39.705,39.6555,39.705,16500.0
2013-07-23 13:20:00,56.15,56.16,56.09,56.13,28500.0,39.705,39.7121,39.6626,39.6908,28500.0
2013-07-23 13:25:00,56.1,56.13,56.09,56.1,8900.0,39.6696,39.6908,39.6626,39.6696,8900.0
2013-07-23 13:30:00,56.1,56.21,56.1,56.16,53800.0,39.6696,39.7474,39.6696,39.7121,53800.0
2013-07-23 13:35:00,56.17,56.23,56.17,56.2,25000.0,39.7191,39.7616,39.7191,39.7403,25000.0
2013-07-23 13:40:00,56.2,56.2,56.1,56.1,50200.0,39.7403,39.7403,39.6696,39.6696,50200.0
2013-07-23 13:45:00,56.1,56.15,56.07,56.1,21900.0,39.6696,39.705,39.6484,39.6696,21900.0
2013-07-23 13:50:00,56.11,56.16,56.11,56.16,6900.0,39.6767,39.7121,39.6767,39.7121,6900.0
2013-07-23 13:55:00,56.15,56.16,56.12,56.12,13800.0,39.705,39.7121,39.6838,39.6838,13800.0
2013-07-23 14:00:00,56.12,56.16,56.12,56.14,35700.0,39.6838,39.7121,39.6838,39.6979,35700.0
2013-07-23 14:05:00,56.14,56.17,56.1,56.1,19800.0,39.6979,39.7191,39.6696,39.6696,19800.0
2013-07-23 14:10:00,56.1,56.1,56.01,56.02,17600.0,39.6696,39.6696,39.606,39.6131,17600.0
2013-07-23 14:15:00,56.02,56.05,55.97,55.97,26900.0,39.6131,39.6343,39.5777,39.5777,26900.0
2013-07-23 14:20:00,55.98,55.98,55.89,55.91,24400.0,39.5848,39.5848,39.5211,39.5353,24400.0
2013-07-23 14:25:00,55.92,55.99,55.91,55.95,31100.0,39.5423,39.5918,39.5353,39.5636,31100.0
2013-07-23 14:30:00,55.95,55.99,55.91,55.99,27100.0,39.5636,39.5918,39.5353,39.5918,27100.0
2013-07-23 14:35:00,55.97,55.98,55.92,55.95,55400.0,39.5777,39.5848,39.5423,39.5636,55400.0
2013-07-23 14:40:00,55.94,55.95,55.9,55.91,26000.0,39.5565,39.5636,39.5282,39.5353,26000.0
2013-07-23 14:45:00,55.92,55.96,55.88,55.88,22300.0,39.5423,39.5706,39.5141,39.5141,22300.0
2013-07-23 14:50:00,55.88,55.92,55.87,55.91,18200.0,39.5141,39.5423,39.507,39.5353,18200.0
2013-07-23 14:55:00,55.91,55.92,55.87,55.92,16500.0,39.5353,39.5423,39.507,39.5423,16500.0
2013-07-23 15:00:00,55.92,55.93,55.88,55.93,17400.0,39.5423,39.5494,39.5141,39.5494,17400.0
2013-07-23 15:05:00,55.94,55.98,55.93,55.97,43500.0,39.5565,39.5848,39.5494,39.5777,43500.0
2013-07-23 15:10:00,55.96,55.99,55.95,55.98,34000.0,39.5706,39.5918,39.5636,39.5848,34000.0
2013-07-23 15:15:00,55.97,55.98,55.94,55.94,15900.0,39.5777,39.5848,39.5565,39.5565,15900.0
2013-07-23 15:20:00,55.94,55.97,55.88,55.9,49300.0,39.5565,39.5777,39.5141,39.5282,49300.0
2013-07-23 15:25:00,55.9,55.91,55.86,55.87,33600.0,39.5282,39.5353,39.4999,39.507,33600.0
2013-07-23 15:30:00,55.87,55.94,55.83,55.93,43100.0,39.507,39.5565,39.4787,39.5494,43100.0
2013-07-23 15:35:00,55.92,55.97,55.91,55.92,34100.0,39.5423,39.5777,39.5353,39.5423,34100.0
2013-07-23 15:40:00,55.93,55.94,55.82,55.82,56900.0,39.5494,39.5565,39.4716,39.4716,56900.0
2013-07-23 15:45:00,55.82,55.87,55.73,55.73,86900.0,39.4716,39.507,39.408,39.408,86900.0
2013-07-23 15:50:00,55.73,55.82,55.69,55.72,122500.0,39.408,39.4716,39.3797,39.4009,122500.0
2013-07-23 15:55:00,55.72,55.76,55.7,55.71,93000.0,39.4009,39.4292,39.3868,39.3939,93000.0
2013-07-24 09:30:00,56.07,56.2,55.86,55.88,85000.0,39.6484,39.7403,39.4999,39.5141,85000.0
2013-07-24 09:35:00,55.91,56.09,55.8,55.89,127100.0,39.5353,39.6626,39.4575,39.5211,127100.0
2013-07-24 09:40:00,55.89,55.95,55.75,55.82,66900.0,39.5211,39.5636,39.4221,39.4716,66900.0
2013-07-24 09:45:00,55.82,55.93,55.71,55.74,60000.0,39.4716,39.5494,39.3939,39.4151,60000.0
2013-07-24 09:50:00,55.75,55.86,55.7,55.79,32000.0,39.4221,39.4999,39.3868,39.4504,32000.0
2013-07-24 09:55:00,55.76,55.82,55.62,55.7,92900.0,39.4292,39.4716,39.3302,39.3868,92900.0
2013-07-24 10:00:00,55.69,55.71,55.5,55.51,86800.0,39.3797,39.3939,39.2454,39.2524,86800.0
2013-07-24 10:05:00,55.51,55.53,55.43,55.5,74500.0,39.2524,39.2666,39.1959,39.2454,74500.0
2013-07-24 10:10:00,55.46,55.52,55.35,55.39,94400.0,39.2171,39.2595,39.1393,39.1676,94400.0
2013-07-24 10:15:00,55.4,55.51,55.4,55.41,22200.0,39.1746,39.2524,39.1746,39.1817,22200.0
2013-07-24 10:20:00,55.4,55.45,55.37,55.41,38700.0,39.1746,39.21,39.1534,39.1817,38700.0
2013-07-24 10:25:00,55.4,55.4,55.19,55.31,131200.0,39.1746,39.1746,39.0261,39.111,131200.0
2013-07-24 10:30:00,55.31,55.32,55.22,55.26,41700.0,39.111,39.1181,39.0474,39.0756,41700.0
2013-07-24 10:35:00,55.26,55.34,55.02,55.04,146800.0,39.0756,39.1322,38.9059,38.9201,146800.0
2013-07-24 10:40:00,55.03,55.17,54.96,55.14,86500.0,38.913,39.012,38.8635,38.9908,86500.0
2013-07-24 10:45:00,55.14,55.27,55.13,55.19,29900.0,38.9908,39.0827,38.9837,39.0261,29900.0
2013-07-24 10:50:00,55.18,55.18,55.05,55.08,52500.0,39.0191,39.0191,38.9272,38.9484,52500.0
2013-07-24 10:55:00,55.08,55.15,55.05,55.06,38500.0,38.9484,38.9979,38.9272,38.9342,38500.0
2013-07-24 11:00:00,55.06,55.27,55.0,55.15,39500.0,38.9342,39.0827,38.8918,38.9979,39500.0
2013-07-24 11:05:00,55.13,55.29,55.11,55.26,35300.0,38.9837,39.0969,38.9696,39.0756,35300.0
2013-07-24 11:10:00,55.26,55.38,55.2,55.33,91300.0,39.0756,39.1605,39.0332,39.1251,91300.0
2013-07-24 11:15:00,55.33,55.39,55.28,55.34,133900.0,39.1251,39.1676,39.0898,39.1322,133900.0
2013-07-24 11:20:00,55.36,55.54,55.33,55.53,36100.0,39.1464,39.2736,39.1251,39.2666,36100.0
2013-07-24 11:25:00,55.52,55.56,55.47,55.55,47900.0,39.2595,39.2878,39.2241,39.2807,47900.0
2013-07-24 11:30:00,55.53,55.59,55.44,55.48,32600.0,39.2666,39.309,39.2029,39.2312,32600.0
2013-07-24 11:35:00,55.49,55.56,55.4,55.45,47200.0,39.2383,39.2878,39.1746,39.21,47200.0
2013-07-24 11:40:00,55.45,55.47,55.37,55.41,23300.0,39.21,39.2241,39.1534,39.1817,23300.0
2013-07-24 11:45:00,55.44,55.57,55.36,55.44,58300.0,39.2029,39.2949,39.1464,39.2029,58300.0
2013-07-24 11:50:00,55.45,55.55,55.43,55.51,9000.0,39.21,39.2807,39.1959,39.2524,9000.0
2013-07-24 11:55:00,55.52,55.54,55.4,55.41,23200.0,39.2595,39.2736,39.1746,39.1817,23200.0
2013-07-24 12:00:00,55.42,55.55,55.42,55.5,14100.0,39.1888,39.2807,39.1888,39.2454,14100.0
2013-07-24 12:05:00,55.48,55.53,55.3,55.38,33000.0,39.2312,39.2666,39.1039,39.1605,33000.0
2013-07-24 12:10:00,55.39,55.51,55.33,55.33,23500.0,39.1676,39.2524,39.1251,39.1251,23500.0
2013-07-24 12:15:00,55.33,55.42,55.26,55.3,23500.0,39.1251,39.1888,39.0756,39.1039,23500.0
2013-07-24 12:20:00,55.3,55.35,55.16,55.34,44100.0,39.1039,39.1393,39.0049,39.1322,44100.0
2013-07-24 12:25:00,55.32,55.33,55.19,55.27,14600.0,39.1181,39.1251,39.0261,39.0827,14600.0
2013-07-24 12:30:00,55.28,55.29,55.15,55.15,42300.0,39.0898,39.0969,38.9979,38.9979,42300.0
2013-07-24 12:35:00,55.15,55.25,55.1,55.19,20400.0,38.9979,39.0686,38.9625,39.0261,20400.0
2013-07-24 12:40:00,55.18,55.25,55.17,55.2,11000.0,39.0191,39.0686,39.012,39.0332,11000.0
2013-07-24 12:45:00,55.22,55.26,55.17,55.24,13900.0,39.0474,39.0756,39.012,39.0615,13900.0
2013-07-24 12:50:00,55.25,55.29,55.19,55.21,10800.0,39.0686,39.0969,39.0261,39.0403,10800.0
2013-07-24 12:55:00,55.24,55.24,55.06,55.08,29800.0,39.0615,39.0615,38.9342,38.9484,29800.0
2013-07-24 13:00:00,55.1,55.14,55.05,55.1,17500.0,38.9625,38.9908,38.9272,38.9625,17500.0
2013-07-24 13:05:00,55.12,55.16,55.1,55.11,14400.0,38.9767,39.0049,38.9625,38.9696,14400.0
2013-07-24 13:10:00,55.13,55.13,55.03,55.05,43400.0,38.9837,38.9837,38.913,38.9272,43400.0
2013-07-24 13:15:00,55.04,55.08,55.02,55.04,28700.0,38.9201,38.9484,38.9059,38.9201,28700.0
2013-07-24 13:20:00,55.05,55.08,55.04,55.06,13700.0,38.9272,38.9484,38.9201,38.9342,13700.0
2013-07-24 13:25:00,55.06,55.08,55.01,55.02,21500.0,38.9342,38.9484,38.8989,38.9059,21500.0
2013-07-24 13:30:00,55.02,55.04,54.96,55.0,124700.0,38.9059,38.9201,38.8635,38.8918,124700.0
2013-07-24 13:35:00,55.0,55.03,54.98,55.0,50600.0,38.8918,38.913,38.8777,38.8918,50600.0
2013-07-24 13:40:00,55.01,55.03,55.0,55.0,42700.0,38.8989,38.913,38.8918,38.8918,42700.0
2013-07-24 13:45:00,55.01,55.02,54.98,54.98,27100.0,38.8989,38.9059,38.8777,38.8777,27100.0
2013-07-24 13:50:00,54.97,54.97,54.86,54.89,66600.0,38.8706,38.8706,38.7928,38.814,66600.0
2013-07-24 13:55:00,54.88,54.91,54.82,54.89,39300.0,38.8069,38.8282,38.7645,38.814,39300.0
2013-07-24 14:00:00,54.9,54.93,54.8,54.81,54900.0,38.8211,38.8423,38.7504,38.7574,54900.0
2013-07-24 14:05:00,54.8,54.85,54.79,54.8,30800.0,38.7504,38.7857,38.7433,38.7504,30800.0
2013-07-24 14:10:00,54.8,54.85,54.79,54.81,58800.0,38.7504,38.7857,38.7433,38.7574,58800.0
2013-07-24 14:15:00,54.83,54.87,54.81,54.85,63000.0,38.7716,38.7999,38.7574,38.7857,63000.0
2013-07-24 14:20:00,54.85,54.85,54.76,54.78,63400.0,38.7857,38.7857,38.7221,38.7362,63400.0
2013-07-24 14:25:00,54.77,54.81,54.7,54.7,82800.0,38.7292,38.7574,38.6797,38.6797,82800.0
2013-07-24 14:30:00,54.71,54.76,54.71,54.75,33900.0,38.6867,38.7221,38.6867,38.715,33900.0
2013-07-24 14:35:00,54.76,54.76,54.73,54.73,38200.0,38.7221,38.7221,38.7009,38.7009,38200.0
2013-07-24 14:40:00,54.73,54.8,54.73,54.78,54400.0,38.7009,38.7504,38.7009,38.7362,54400.0
2013-07-24 14:45:00,54.78,54.84,54.76,54.84,29700.0,38.7362,38.7787,38.7221,38.7787,29700.0
2013-07-24 14:50:00,54.83,54.88,54.81,54.84,86200.0,38.7716,38.8069,38.7574,38.7787,86200.0
2013-07-24 14:55:00,54.84,54.88,54.82,54.86,20200.0,38.7787,38.8069,38.7645,38.7928,20200.0
2013-07-24 15:00:00,54.86,54.88,54.81,54.84,44400.0,38.7928,38.8069,38.7574,38.7787,44400.0
2013-07-24 15:05:00,54.84,54.84,54.75,54.79,77500.0,38.7787,38.7787,38.715,38.7433,77500.0
2013-07-24 15:10:00,54.78,54.84,54.77,54.8,55600.0,38.7362,38.7787,38.7292,38.7504,55600.0
2013-07-24 15:15:00,54.81,54.88,54.78,54.87,83800.0,38.7574,38.8069,38.7362,38.7999,83800.0
2013-07-24 15:20:00,54.87,54.92,54.87,54.88,110000.0,38.7999,38.8352,38.7999,38.8069,110000.0
2013-07-24 15:25:00,54.89,54.95,54.89,54.93,37700.0,38.814,38.8564,38.814,38.8423,37700.0
2013-07-24 15:30:00,54.92,54.92,54.78,54.78,102900.0,38.8352,38.8352,38.7362,38.7362,102900.0
2013-07-24 15:35:00,54.79,54.82,54.58,54.7,152700.0,38.7433,38.7645,38.5948,38.6797,152700.0
2013-07-24 15:40:00,54.7,54.75,54.65,54.73,121200.0,38.6797,38.715,38.6443,38.7009,121200.0
2013-07-24 15:45:00,54.73,54.86,54.69,54.78,185800.0,38.7009,38.7928,38.6726,38.7362,185800.0
2013-07-24 15:50:00,54.78,54.83,54.78,54.83,185300.0,38.7362,38.7716,38.7362,38.7716,185300.0
2013-07-24 15:55:00,54.82,54.96,54.82,54.95,330000.0,38.7645,38.8635,38.7645,38.8564,330000.0
2013-07-25 09:30:00,54.81,54.82,54.4,54.4,358200.0,38.7574,38.7645,38.4675,38.4675,358200.0
2013-07-25 09:35:00,54.41,54.47,54.17,54.21,210400.0,38.4746,38.517,38.3049,38.3332,210400.0
2013-07-25 09:40:00,54.21,54.21,53.73,53.8,491900.0,38.3332,38.3332,37.9937,38.0432,491900.0
2013-07-25 09:45:00,53.81,54.24,53.81,54.09,250500.0,38.0503,38.3544,38.0503,38.2483,250500.0
2013-07-25 09:50:00,54.07,54.11,53.85,53.9,216900.0,38.2342,38.2625,38.0786,38.114,216900.0
2013-07-25 09:55:00,53.9,53.91,53.61,53.69,181900.0,38.114,38.121,37.9089,37.9655,181900.0
2013-07-25 10:00:00,53.65,53.73,53.6,53.69,132300.0,37.9372,37.9937,37.9018,37.9655,132300.0
2013-07-25 10:05:00,53.69,53.96,53.65,53.94,182700.0,37.9655,38.1564,37.9372,38.1422,182700.0
2013-07-25 10:10:00,53.94,54.01,53.94,53.98,183200.0,38.1422,38.1917,38.1422,38.1705,183200.0
2013-07-25 10:15:00,53.98,54.0,53.89,53.89,110600.0,38.1705,38.1847,38.1069,38.1069,110600.0
2013-07-25 10:20:00,53.89,53.96,53.69,53.73,157400.0,38.1069,38.1564,37.9655,37.9937,157400.0
2013-07-25 10:25:00,53.77,53.77,53.59,53.63,93000.0,38.022,38.022,37.8948,37.923,93000.0
2013-07-25 10:30:00,53.62,53.78,53.42,53.42,192000.0,37.916,38.0291,37.7745,37.7745,192000.0
2013-07-25 10:35:00,53.42,53.43,53.28,53.36,144300.0,37.7745,37.7816,37.6755,37.7321,144300.0
2013-07-25 10:40:00,53.36,53.43,53.15,53.2,168000.0,37.7321,37.7816,37.5836,37.619,168000.0
2013-07-25 10:45:00,53.22,53.22,52.9,53.03,356500.0,37.6331,37.6331,37.4068,37.4988,356500.0
2013-07-25 10:50:00,53.04,53.22,53.01,53.2,397700.0,37.5058,37.6331,37.4846,37.619,397700.0
2013-07-25 10:55:00,53.21,53.45,53.2,53.45,105500.0,37.626,37.7958,37.619,37.7958,105500.0
2013-07-25 11:00:00,53.45,53.58,53.37,53.57,157000.0,37.7958,37.8877,37.7392,37.8806,157000.0
2013-07-25 11:05:00,53.58,53.59,53.35,53.38,213800.0,37.8877,37.8948,37.725,37.7463,213800.0
2013-07-25 11:10:00,53.39,53.39,53.2,53.35,154800.0,37.7533,37.7533,37.619,37.725,154800.0
2013-07-25 11:15:00,53.36,53.5,53.35,53.46,61200.0,37.7321,37.8311,37.725,37.8028,61200.0
2013-07-25 11:20:00,53.44,53.57,53.42,53.45,72900.0,37.7887,37.8806,37.7745,37.7958,72900.0
2013-07-25 11:25:00,53.44,53.51,53.36,53.46,59800.0,37.7887,37.8382,37.7321,37.8028,59800.0
2013-07-25 11:30:00,53.46,53.7,53.44,53.68,112700.0,37.8028,37.9725,37.7887,37.9584,112700.0
2013-07-25 11:35:00,53.69,53.75,53.67,53.69,85500.0,37.9655,38.0079,37.9513,37.9655,85500.0
2013-07-25 11:40:00,53.69,53.84,53.67,53.76,54300.0,37.9655,38.0715,37.9513,38.015,54300.0
2013-07-25 11:45:00,53.76,53.81,53.75,53.76,160900.0,38.015,38.0503,38.0079,38.015,160900.0
2013-07-25 11:50:00,53.76,53.78,53.67,53.69,150000.0,38.015,38.0291,37.9513,37.9655,150000.0
2013-07-25 11:55:00,53.7,53.73,53.68,53.69,57200.0,37.9725,37.9937,37.9584,37.9655,57200.0
2013-07-25 12:00:00,53.69,53.73,53.54,53.54,51000.0,37.9655,37.9937,37.8594,37.8594,51000.0
2013-07-25 12:05:00,53.56,53.62,53.54,53.58,44500.0,37.8735,37.916,37.8594,37.8877,44500.0
2013-07-25 12:10:00,53.59,53.86,53.57,53.85,86300.0,37.8948,38.0857,37.8806,38.0786,86300.0
2013-07-25 12:15:00,53.84,53.92,53.84,53.91,37800.0,38.0715,38.1281,38.0715,38.121,37800.0
2013-07-25 12:20:00,53.91,53.98,53.87,53.87,31200.0,38.121,38.1705,38.0927,38.0927,31200.0
2013-07-25 12:25:00,53.86,54.08,53.83,53.9,109200.0,38.0857,38.2412,38.0645,38.114,109200.0
2013-07-25 12:30:00,53.91,54.16,53.91,54.15,36300.0,38.121,38.2978,38.121,38.2907,36300.0
2013-07-25 12:35:00,54.15,54.28,54.14,54.27,72800.0,38.2907,38.3827,38.2837,38.3756,72800.0
2013-07-25 12:40:00,54.27,54.28,54.2,54.23,109100.0,38.3756,38.3827,38.3261,38.3473,109100.0
2013-07-25 12:45:00,54.24,54.47,54.23,54.43,74500.0,38.3544,38.517,38.3473,38.4887,74500.0
2013-07-25 12:50:00,54.41,54.47,54.35,54.41,44800.0,38.4746,38.517,38.4322,38.4746,44800.0
2013-07-25 12:55:00,54.39,54.47,54.37,54.42,34500.0,38.4605,38.517,38.4463,38.4817,34500.0
2013-07-25 13:00:00,54.42,54.42,54.26,54.28,47000.0,38.4817,38.4817,38.3685,38.3827,47000.0
2013-07-25 13:05:00,54.28,54.3,54.17,54.25,107300.0,38.3827,38.3968,38.3049,38.3615,107300.0
2013-07-25 13:10:00,54.25,54.39,54.24,54.31,34500.0,38.3615,38.4605,38.3544,38.4039,34500.0
2013-07-25 13:15:00,54.32,54.36,54.25,54.36,56300.0,38.411,38.4392,38.3615,38.4392,56300.0
2013-07-25 13:20:00,54.36,54.4,54.26,54.33,80800.0,38.4392,38.4675,38.3685,38.418,80800.0
2013-07-25 13:25:00,54.32,54.41,54.29,54.33,60800.0,38.411,38.4746,38.3897,38.418,60800.0
2013-07-25 13:30:00,54.34,54.4,54.33,54.35,75600.0,38.4251,38.4675,38.418,38.4322,75600.0
2013-07-25 13:35:00,54.36,54.46,54.36,54.43,48800.0,38.4392,38.5099,38.4392,38.4887,48800.0
2013-07-25 13:40:00,54.42,54.5,54.42,54.5,67900.0,38.4817,38.5382,38.4817,38.5382,67900.0
2013-07-25 13:45:00,54.49,54.5,54.35,54.41,73700.0,38.5312,38.5382,38.4322,38.4746,73700.0
2013-07-25 13:50:00,54.41,54.46,54.41,54.42,21200.0,38.4746,38.5099,38.4746,38.4817,21200.0
2013-07-25 13:55:00,54.41,54.42,54.37,54.42,30000.0,38.4746,38.4817,38.4463,38.4817,30000.0
2013-07-25 14:00:00,54.42,54.5,54.42,54.49,41700.0,38.4817,38.5382,38.4817,38.5312,41700.0
2013-07-25 14:05:00,54.5,54.5,54.44,54.46,38400.0,38.5382,38.5382,38.4958,38.5099,38400.0
2013-07-25 14:10:00,54.46,54.46,54.36,54.4,34700.0,38.5099,38.5099,38.4392,38.4675,34700.0
2013-07-25 14:15:00,54.4,54.4,54.33,54.33,23200.0,38.4675,38.4675,38.418,38.418,23200.0
2013-07-25 14:20:00,54.32,54.39,54.27,54.27,33300.0,38.411,38.4605,38.3756,38.3756,33300.0
2013-07-25 14:25:00,54.27,54.32,54.26,54.29,42800.0,38.3756,38.411,38.3685,38.3897,42800.0
2013-07-25 14:30:00,54.29,54.3,54.15,54.17,97400.0,38.3897,38.3968,38.2907,38.3049,97400.0
2013-07-25 14:35:00,54.17,54.17,54.06,54.13,50000.0,38.3049,38.3049,38.2271,38.2766,50000.0
2013-07-25 14:40:00,54.13,54.17,54.09,54.1,51300.0,38.2766,38.3049,38.2483,38.2554,51300.0
2013-07-25 14:45:00,54.1,54.22,54.09,54.15,24600.0,38.2554,38.3402,38.2483,38.2907,24600.0
2013-07-25 14:50:00,54.15,54.34,54.14,54.21,50500.0,38.2907,38.4251,38.2837,38.3332,50500.0
2013-07-25 14:55:00,54.21,54.22,54.06,54.08,83000.0,38.3332,38.3402,38.2271,38.2412,83000.0
2013-07-25 15:00:00,54.08,54.11,54.05,54.11,29200.0,38.2412,38.2625,38.22,38.2625,29200.0
2013-07-25 15:05:00,54.11,54.31,54.1,54.29,66900.0,38.2625,38.4039,38.2554,38.3897,66900.0
2013-07-25 15:10:00,54.3,54.42,54.29,54.36,151900.0,38.3968,38.4817,38.3897,38.4392,151900.0
2013-07-25 15:15:00,54.37,54.47,54.37,54.46,49200.0,38.4463,38.517,38.4463,38.5099,49200.0
2013-07-25 15:20:00,54.47,54.54,54.42,54.54,85800.0,38.517,38.5665,38.4817,38.5665,85800.0
2013-07-25 15:25:00,54.53,54.63,54.51,54.6,70200.0,38.5594,38.6302,38.5453,38.6089,70200.0
2013-07-25 15:30:00,54.61,54.61,54.37,54.39,85100.0,38.616,38.616,38.4463,38.4605,85100.0
2013-07-25 15:35:00,54.41,54.56,54.39,54.5,86300.0,38.4746,38.5807,38.4605,38.5382,86300.0
2013-07-25 15:40:00,54.51,54.52,54.3,54.3,53800.0,38.5453,38.5524,38.3968,38.3968,53800.0
2013-07-25 15:45:00,54.31,54.43,54.3,54.43,117000.0,38.4039,38.4887,38.3968,38.4887,117000.0
2013-07-25 15:50:00,54.42,54.5,54.35,54.36,94300.0,38.4817,38.5382,38.4322,38.4392,94300.0
2013-07-25 15:55:00,54.37,54.45,54.32,54.4,190500.0,38.4463,38.5029,38.411,38.4675,190500.0
2013-07-26 09:30:00,54.36,54.37,54.0,54.0,81900.0,38.4392,38.4463,38.1847,38.1847,81900.0
2013-07-26 09:35:00,54.01,54.27,53.91,54.16,125500.0,38.1917,38.3756,38.121,38.2978,125500.0
2013-07-26 09:40:00,54.22,54.29,54.01,54.08,96500.0,38.3402,38.3897,38.1917,38.2412,96500.0
2013-07-26 09:45:00,54.07,54.26,53.99,54.09,101300.0,38.2342,38.3685,38.1776,38.2483,101300.0
2013-07-26 09:50:00,54.09,54.2,54.08,54.2,48800.0,38.2483,38.3261,38.2412,38.3261,48800.0
2013-07-26 09:55:00,54.21,54.69,54.21,54.66,158100.0,38.3332,38.6726,38.3332,38.6514,158100.0
2013-07-26 10:00:00,54.64,54.77,54.6,54.62,79200.0,38.6372,38.7292,38.6089,38.6231,79200.0
2013-07-26 10:05:00,54.61,54.97,54.58,54.97,114800.0,38.616,38.8706,38.5948,38.8706,114800.0
2013-07-26 10:10:00,54.97,55.0,54.74,54.74,102600.0,38.8706,38.8918,38.7079,38.7079,102600.0
2013-07-26 10:15:00,54.74,54.82,54.65,54.78,48300.0,38.7079,38.7645,38.6443,38.7362,48300.0
2013-07-26 10:20:00,54.77,54.8,54.7,54.79,48100.0,38.7292,38.7504,38.6797,38.7433,48100.0
2013-07-26 10:25:00,54.78,54.79,54.72,54.75,30400.0,38.7362,38.7433,38.6938,38.715,30400.0
2013-07-26 10:30:00,54.74,54.74,54.6,54.7,19900.0,38.7079,38.7079,38.6089,38.6797,19900.0
2013-07-26 10:35:00,54.71,54.72,54.6,54.63,30700.0,38.6867,38.6938,38.6089,38.6302,30700.0
2013-07-26 10:40:00,54.62,54.84,54.6,54.82,30200.0,38.6231,38.7787,38.6089,38.7645,30200.0
2013-07-26 10:45:00,54.81,54.85,54.41,54.41,59500.0,38.7574,38.7857,38.4746,38.4746,59500.0
2013-07-26 10:50:00,54.4,54.46,54.28,54.29,39900.0,38.4675,38.5099,38.3827,38.3897,39900.0
2013-07-26 10:55:00,54.3,54.36,54.22,54.35,33700.0,38.3968,38.4392,38.3402,38.4322,33700.0
2013-07-26 11:00:00,54.34,54.36,54.3,54.34,32200.0,38.4251,38.4392,38.3968,38.4251,32200.0
2013-07-26 11:05:00,54.35,54.47,54.35,54.43,41200.0,38.4322,38.517,38.4322,38.4887,41200.0
2013-07-26 11:10:00,54.43,54.46,54.39,54.46,22400.0,38.4887,38.5099,38.4605,38.5099,22400.0
2013-07-26 11:15:00,54.44,54.48,54.41,54.46,20000.0,38.4958,38.5241,38.4746,38.5099,20000.0
2013-07-26 11:20:00,54.46,54.49,54.43,54.43,21400.0,38.5099,38.5312,38.4887,38.4887,21400.0
2013-07-26 11:25:00,54.43,54.44,54.37,54.37,23400.0,38.4887,38.4958,38.4463,38.4463,23400.0
2013-07-26 11:30:00,54.37,54.5,54.37,54.48,37800.0,38.4463,38.5382,38.4463,38.5241,37800.0
2013-07-26 11:35:00,54.49,54.61,54.48,54.55,50400.0,38.5312,38.616,38.5241,38.5736,50400.0
2013-07-26 11:40:00,54.54,54.55,54.45,54.47,36900.0,38.5665,38.5736,38.5029,38.517,36900.0
2013-07-26 11:45:00,54.47,54.48,54.44,54.47,25000.0,38.517,38.5241,38.4958,38.517,25000.0
2013-07-26 11:50:00,54.48,54.54,54.45,54.45,16900.0,38.5241,38.5665,38.5029,38.5029,16900.0
2013-07-26 11:55:00,54.44,54.45,54.38,54.41,20600.0,38.4958,38.5029,38.4534,38.4746,20600.0
2013-07-26 12:00:00,54.41,54.48,54.41,54.48,15900.0,38.4746,38.5241,38.4746,38.5241,15900.0
2013-07-26 12:05:00,54.48,54.6,54.48,54.6,15400.0,38.5241,38.6089,38.5241,38.6089,15400.0
2013-07-26 12:10:00,54.6,54.7,54.6,54.67,21600.0,38.6089,38.6797,38.6089,38.6584,21600.0
2013-07-26 12:15:00,54.68,54.75,54.67,54.73,25300.0,38.6655,38.715,38.6584,38.7009,25300.0
2013-07-26 12:20:00,54.73,54.85,54.73,54.83,32100.0,38.7009,38.7857,38.7009,38.7716,32100.0
2013-07-26 12:25:00,54.84,54.91,54.83,54.87,41800.0,38.7787,38.8282,38.7716,38.7999,41800.0
2013-07-26 12:30:00,54.86,54.87,54.83,54.84,31000.0,38.7928,38.7999,38.7716,38.7787,31000.0
2013-07-26 12:35:00,54.84,54.9,54.82,54.9,20900.0,38.7787,38.8211,38.7645,38.8211,20900.0
2013-07-26 12:40:00,54.9,54.9,54.81,54.84,26400.0,38.8211,38.8211,38.7574,38.7787,26400.0
2013-07-26 12:45:00,54.84,54.84,54.73,54.84,43400.0,38.7787,38.7787,38.7009,38.7787,43400.0
2013-07-26 12:50:00,54.84,54.84,54.75,54.77,38800.0,38.7787,38.7787,38.715,38.7292,38800.0
2013-07-26 12:55:00,54.76,54.78,54.68,54.69,40300.0,38.7221,38.7362,38.6655,38.6726,40300.0
2013-07-26 13:00:00,54.7,54.76,54.68,54.76,12100.0,38.6797,38.7221,38.6655,38.7221,12100.0
2013-07-26 13:05:00,54.76,54.83,54.76,54.82,23600.0,38.7221,38.7716,38.7221,38.7645,23600.0
2013-07-26 13:10:00,54.82,54.85,54.82,54.85,11900.0,38.7645,38.7857,38.7645,38.7857,11900.0
2013-07-26 13:15:00,54.84,54.9,54.83,54.89,30500.0,38.7787,38.8211,38.7716,38.814,30500.0
2013-07-26 13:20:00,54.89,54.94,54.85,54.94,17700.0,38.814,38.8494,38.7857,38.8494,17700.0
2013-07-26 13:25:00,54.94,54.96,54.86,54.86,53300.0,38.8494,38.8635,38.7928,38.7928,53300.0
2013-07-26 13:30:00,54.86,54.86,54.78,54.8,52300.0,38.7928,38.7928,38.7362,38.7504,52300.0
2013-07-26 13:35:00,54.82,54.85,54.75,54.76,39600.0,38.7645,38.7857,38.715,38.7221,39600.0
2013-07-26 13:40:00,54.76,54.83,54.75,54.83,16700.0,38.7221,38.7716,38.715,38.7716,16700.0
2013-07-26 13:45:00,54.83,54.87,54.78,54.81,45800.0,38.7716,38.7999,38.7362,38.7574,45800.0
2013-07-26 13:50:00,54.82,54.82,54.73,54.76,53200.0,38.7645,38.7645,38.7009,38.7221,53200.0
2013-07-26 13:55:00,54.75,54.79,54.73,54.78,18100.0,38.715,38.7433,38.7009,38.7362,18100.0
2013-07-26 14:00:00,54.76,54.76,54.67,54.68,39000.0,38.7221,38.7221,38.6584,38.6655,39000.0
2013-07-26 14:05:00,54.68,54.72,54.66,54.67,24900.0,38.6655,38.6938,38.6514,38.6584,24900.0
2013-07-26 14:10:00,54.69,54.75,54.69,54.7,29200.0,38.6726,38.715,38.6726,38.6797,29200.0
2013-07-26 14:15:00,54.7,54.71,54.69,54.7,17200.0,38.6797,38.6867,38.6726,38.6797,17200.0
2013-07-26 14:20:00,54.71,54.71,54.64,54.64,24900.0,38.6867,38.6867,38.6372,38.6372,24900.0
2013-07-26 14:25:00,54.65,54.67,54.58,54.58,24500.0,38.6443,38.6584,38.5948,38.5948,24500.0
2013-07-26 14:30:00,54.59,54.66,54.58,54.64,17900.0,38.6019,38.6514,38.5948,38.6372,17900.0
2013-07-26 14:35:00,54.65,54.67,54.55,54.55,49500.0,38.6443,38.6584,38.5736,38.5736,49500.0
2013-07-26 14:40:00,54.55,54.61,54.54,54.55,44200.0,38.5736,38.616,38.5665,38.5736,44200.0
2013-07-26 14:45:00,54.55,54.65,54.55,54.64,38800.0,38.5736,38.6443,38.5736,38.6372,38800.0
2013-07-26 14:50:00,54.63,54.64,54.57,54.59,51800.0,38.6302,38.6372,38.5877,38.6019,51800.0
2013-07-26 14:55:00,54.58,54.61,54.55,54.6,37900.0,38.5948,38.616,38.5736,38.6089,37900.0
2013-07-26 15:00:00,54.6,54.69,54.59,54.69,45500.0,38.6089,38.6726,38.6019,38.6726,45500.0
2013-07-26 15:05:00,54.7,54.79,54.69,54.79,60900.0,38.6797,38.7433,38.6726,38.7433,60900.0
2013-07-26 15:10:00,54.79,54.83,54.78,54.8,48100.0,38.7433,38.7716,38.7362,38.7504,48100.0
2013-07-26 15:15:00,54.81,54.93,54.81,54.93,34500.0,38.7574,38.8423,38.7574,38.8423,34500.0
2013-07-26 15:20:00,54.93,54.97,54.89,54.92,49100.0,38.8423,38.8706,38.814,38.8352,49100.0
2013-07-26 15:25:00,54.92,54.95,54.88,54.95,51300.0,38.8352,38.8564,38.8069,38.8564,51300.0
2013-07-26 15:30:00,54.94,54.97,54.9,54.95,69600.0,38.8494,38.8706,38.8211,38.8564,69600.0
2013-07-26 15:35:00,54.96,54.98,54.95,54.97,59100.0,38.8635,38.8777,38.8564,38.8706,59100.0
2013-07-26 15:40:00,54.97,55.08,54.97,54.98,83900.0,38.8706,38.9484,38.8706,38.8777,83900.0
2013-07-26 15:45:00,54.98,55.0,54.92,54.94,69000.0,38.8777,38.8918,38.8352,38.8494,69000.0
2013-07-26 15:50:00,54.94,54.96,54.87,54.94,94900.0,38.8494,38.8635,38.7999,38.8494,94900.0
2013-07-26 15:55:00,54.94,54.98,54.9,54.94,239600.0,38.8494,38.8777,38.8211,38.8494,239600.0
2013-07-29 09:30:00,54.77,55.44,54.7,55.39,157000.0,38.7292,39.2029,38.6797,39.1676,157000.0
2013-07-29 09:35:00,55.41,55.52,55.22,55.23,115900.0,39.1817,39.2595,39.0474,39.0544,115900.0
2013-07-29 09:40:00,55.24,55.24,55.01,55.13,97400.0,39.0615,39.0615,38.8989,38.9837,97400.0
2013-07-29 09:45:00,55.15,55.4,55.09,55.4,68500.0,38.9979,39.1746,38.9554,39.1746,68500.0
2013-07-29 09:50:00,55.39,55.4,55.24,55.32,65700.0,39.1676,39.1746,39.0615,39.1181,65700.0
2013-07-29 09:55:00,55.33,55.33,55.15,55.32,39500.0,39.1251,39.1251,38.9979,39.1181,39500.0
2013-07-29 10:00:00,55.33,55.33,55.2,55.29,27700.0,39.1251,39.1251,39.0332,39.0969,27700.0
2013-07-29 10:05:00,55.32,55.38,55.28,55.37,21200.0,39.1181,39.1605,39.0898,39.1534,21200.0
2013-07-29 10:10:00,55.36,55.37,55.24,55.25,41000.0,39.1464,39.1534,39.0615,39.0686,41000.0
2013-07-29 10:15:00,55.22,55.23,55.1,55.18,39500.0,39.0474,39.0544,38.9625,39.0191,39500.0
2013-07-29 10:20:00,55.18,55.25,55.14,55.17,81400.0,39.0191,39.0686,38.9908,39.012,81400.0
2013-07-29 10:25:00,55.17,55.17,55.03,55.1,59300.0,39.012,39.012,38.913,38.9625,59300.0
2013-07-29 10:30:00,55.1,55.11,55.02,55.02,30500.0,38.9625,38.9696,38.9059,38.9059,30500.0
2013-07-29 10:35:00,55.02,55.08,54.93,55.04,64500.0,38.9059,38.9484,38.8423,38.9201,64500.0
2013-07-29 10:40:00,55.03,55.14,55.02,55.09,39900.0,38.913,38.9908,38.9059,38.9554,39900.0
2013-07-29 10:45:00,55.08,55.1,55.0,55.05,28600.0,38.9484,38.9625,38.8918,38.9272,28600.0
2013-07-29 10:50:00,55.05,55.09,54.92,54.93,20400.0,38.9272,38.9554,38.8352,38.8423,20400.0
2013-07-29 10:55:00,54.93,55.04,54.91,54.99,30400.0,38.8423,38.9201,38.8282,38.8847,30400.0
2013-07-29 11:00:00,54.97,55.0,54.94,54.95,40100.0,38.8706,38.8918,38.8494,38.8564,40100.0
2013-07-29 11:05:00,54.95,54.95,54.74,54.78,66200.0,38.8564,38.8564,38.7079,38.7362,66200.0
2013-07-29 11:10:00,54.79,54.86,54.71,54.73,24700.0,38.7433,38.7928,38.6867,38.7009,24700.0
2013-07-29 11:15:00,54.74,54.74,54.64,54.65,29200.0,38.7079,38.7079,38.6372,38.6443,29200.0
2013-07-29 11:20:00,54.66,54.81,54.66,54.78,58400.0,38.6514,38.7574,38.6514,38.7362,58400.0
2013-07-29 11:25:00,54.79,54.8,54.7,54.7,37100.0,38.7433,38.7504,38.6797,38.6797,37100.0
2013-07-29 11:30:00,54.7,54.71,54.62,54.69,53300.0,38.6797,38.6867,38.6231,38.6726,53300.0
2013-07-29 11:35:00,54.7,54.76,54.69,54.73,17300.0,38.6797,38.7221,38.6726,38.7009,17300.0
2013-07-29 11:40:00,54.7,54.77,54.68,54.75,21600.0,38.6797,38.7292,38.6655,38.715,21600.0
2013-07-29 11:45:00,54.73,54.86,54.71,54.85,23300.0,38.7009,38.7928,38.6867,38.7857,23300.0
2013-07-29 11:50:00,54.84,54.85,54.8,54.84,14100.0,38.7787,38.7857,38.7504,38.7787,14100.0
2013-07-29 11:55:00,54.84,54.84,54.74,54.76,25500.0,38.7787,38.7787,38.7079,38.7221,25500.0
2013-07-29 12:00:00,54.75,54.76,54.73,54.73,30800.0,38.715,38.7221,38.7009,38.7009,30800.0
2013-07-29 12:05:00,54.74,54.75,54.64,54.7,15200.0,38.7079,38.715,38.6372,38.6797,15200.0
2013-07-29 12:10:00,54.7,54.74,54.68,54.74,4200.0,38.6797,38.7079,38.6655,38.7079,4200.0
2013-07-29 12:15:00,54.74,54.74,54.7,54.73,10500.0,38.7079,38.7079,38.6797,38.7009,10500.0
2013-07-29 12:20:00,54.73,54.74,54.67,54.67,18500.0,38.7009,38.7079,38.6584,38.6584,18500.0
2013-07-29 12:25:00,54.68,54.75,54.68,54.73,16000.0,38.6655,38.715,38.6655,38.7009,16000.0
2013-07-29 12:30:00,54.72,54.76,54.72,54.74,20700.0,38.6938,38.7221,38.6938,38.7079,20700.0
2013-07-29 12:35:00,54.74,54.75,54.71,54.72,11000.0,38.7079,38.715,38.6867,38.6938,11000.0
2013-07-29 12:40:00,54.72,54.74,54.67,54.74,38300.0,38.6938,38.7079,38.6584,38.7079,38300.0
2013-07-29 12:45:00,54.75,54.77,54.72,54.76,21700.0,38.715,38.7292,38.6938,38.7221,21700.0
2013-07-29 12:50:00,54.77,54.82,54.71,54.71,18700.0,38.7292,38.7645,38.6867,38.6867,18700.0
2013-07-29 12:55:00,54.73,54.78,54.72,54.72,16700.0,38.7009,38.7362,38.6938,38.6938,16700.0
2013-07-29 13:00:00,54.72,54.72,54.69,54.7,6500.0,38.6938,38.6938,38.6726,38.6797,6500.0
2013-07-29 13:05:00,54.71,54.75,54.71,54.71,9600.0,38.6867,38.715,38.6867,38.6867,9600.0
2013-07-29 13:10:00,54.72,54.75,54.7,54.73,41900.0,38.6938,38.715,38.6797,38.7009,41900.0
2013-07-29 13:15:00,54.72,54.8,54.72,54.78,18400.0,38.6938,38.7504,38.6938,38.7362,18400.0
2013-07-29 13:20:00,54.79,54.82,54.77,54.77,12700.0,38.7433,38.7645,38.7292,38.7292,12700.0
2013-07-29 13:25:00,54.76,54.76,54.71,54.73,20400.0,38.7221,38.7221,38.6867,38.7009,20400.0
2013-07-29 13:30:00,54.74,54.75,54.71,54.72,3300.0,38.7079,38.715,38.6867,38.6938,3300.0
2013-07-29 13:35:00,54.71,54.72,54.66,54.67,14500.0,38.6867,38.6938,38.6514,38.6584,14500.0
2013-07-29 13:40:00,54.66,54.76,54.65,54.7,44300.0,38.6514,38.7221,38.6443,38.6797,44300.0
2013-07-29 13:45:00,54.68,54.72,54.66,54.67,18600.0,38.6655,38.6938,38.6514,38.6584,18600.0
2013-07-29 13:50:00,54.68,54.72,54.62,54.72,56300.0,38.6655,38.6938,38.6231,38.6938,56300.0
2013-07-29 13:55:00,54.71,54.76,54.68,54.68,42800.0,38.6867,38.7221,38.6655,38.6655,42800.0
2013-07-29 14:00:00,54.67,54.73,54.65,54.71,56100.0,38.6584,38.7009,38.6443,38.6867,56100.0
2013-07-29 14:05:00,54.72,54.76,54.71,54.75,29600.0,38.6938,38.7221,38.6867,38.715,29600.0
2013-07-29 14:10:00,54.75,54.88,54.75,54.88,44200.0,38.715,38.8069,38.715,38.8069,44200.0
2013-07-29 14:15:00,54.86,54.92,54.86,54.88,24200.0,38.7928,38.8352,38.7928,38.8069,24200.0
2013-07-29 14:20:00,54.89,54.91,54.87,54.89,16800.0,38.814,38.8282,38.7999,38.814,16800.0
2013-07-29 14:25:00,54.89,54.98,54.88,54.97,17600.0,38.814,38.8777,38.8069,38.8706,17600.0
2013-07-29 14:30:00,54.97,55.05,54.96,54.99,32700.0,38.8706,38.9272,38.8635,38.8847,32700.0
2013-07-29 14:35:00,54.99,54.99,54.88,54.88,17100.0,38.8847,38.8847,38.8069,38.8069,17100.0
2013-07-29 14:40:00,54.89,54.97,54.89,54.95,14200.0,38.814,38.8706,38.814,38.8564,14200.0
2013-07-29 14:45:00,54.95,54.98,54.9,54.97,20900.0,38.8564,38.8777,38.8211,38.8706,20900.0
2013-07-29 14:50:00,54.97,54.99,54.93,54.98,16600.0,38.8706,38.8847,38.8423,38.8777,16600.0
2013-07-29 14:55:00,54.97,54.99,54.89,54.9,24800.0,38.8706,38.8847,38.814,38.8211,24800.0
2013-07-29 15:00:00,54.9,54.91,54.78,54.79,37200.0,38.8211,38.8282,38.7362,38.7433,37200.0
2013-07-29 15:05:00,54.79,54.82,54.77,54.81,19900.0,38.7433,38.7645,38.7292,38.7574,19900.0
2013-07-29 15:10:00,54.81,54.88,54.81,54.84,40300.0,38.7574,38.8069,38.7574,38.7787,40300.0
2013-07-29 15:15:00,54.84,54.87,54.79,54.86,22100.0,38.7787,38.7999,38.7433,38.7928,22100.0
2013-07-29 15:20:00,54.86,54.87,54.78,54.87,22300.0,38.7928,38.7999,38.7362,38.7999,22300.0
2013-07-29 15:25:00,54.87,54.88,54.81,54.85,31600.0,38.7999,38.8069,38.7574,38.7857,31600.0
2013-07-29 15:30:00,54.85,54.88,54.84,54.86,41800.0,38.7857,38.8069,38.7787,38.7928,41800.0
2013-07-29 15:35:00,54.86,54.94,54.84,54.93,24400.0,38.7928,38.8494,38.7787,38.8423,24400.0
2013-07-29 15:40:00,54.93,54.93,54.85,54.85,45300.0,38.8423,38.8423,38.7857,38.7857,45300.0
2013-07-29 15:45:00,54.84,54.94,54.81,54.93,87500.0,38.7787,38.8494,38.7574,38.8423,87500.0
2013-07-29 15:50:00,54.92,54.93,54.85,54.85,91400.0,38.8352,38.8423,38.7857,38.7857,91400.0
2013-07-29 15:55:00,54.85,54.87,54.79,54.86,82600.0,38.7857,38.7999,38.7433,38.7928,82600.0
2013-07-30 09:30:00,55.15,55.64,55.15,55.51,194000.0,38.9979,39.3444,38.9979,39.2524,194000.0
2013-07-30 09:35:00,55.54,55.54,55.32,55.39,69600.0,39.2736,39.2736,39.1181,39.1676,69600.0
2013-07-30 09:40:00,55.41,55.41,55.23,55.27,43800.0,39.1817,39.1817,39.0544,39.0827,43800.0
2013-07-30 09:45:00,55.26,55.58,55.25,55.54,103000.0,39.0756,39.3019,39.0686,39.2736,103000.0
2013-07-30 09:50:00,55.53,55.62,55.53,55.6,85100.0,39.2666,39.3302,39.2666,39.3161,85100.0
2013-07-30 09:55:00,55.6,55.63,55.45,55.49,58300.0,39.3161,39.3373,39.21,39.2383,58300.0
2013-07-30 10:00:00,55.49,55.6,55.46,55.58,108000.0,39.2383,39.3161,39.2171,39.3019,108000.0
2013-07-30 10:05:00,55.57,55.8,55.57,55.78,113600.0,39.2949,39.4575,39.2949,39.4434,113600.0
2013-07-30 10:10:00,55.76,55.82,55.68,55.82,57300.0,39.4292,39.4716,39.3726,39.4716,57300.0
2013-07-30 10:15:00,55.81,55.85,55.74,55.8,121800.0,39.4646,39.4929,39.4151,39.4575,121800.0
2013-07-30 10:20:00,55.8,55.92,55.8,55.91,55600.0,39.4575,39.5423,39.4575,39.5353,55600.0
2013-07-30 10:25:00,55.92,55.93,55.86,55.92,84500.0,39.5423,39.5494,39.4999,39.5423,84500.0
2013-07-30 10:30:00,55.91,55.92,55.79,55.85,48600.0,39.5353,39.5423,39.4504,39.4929,48600.0
2013-07-30 10:35:00,55.85,55.92,55.83,55.88,83900.0,39.4929,39.5423,39.4787,39.5141,83900.0
2013-07-30 10:40:00,55.88,55.89,55.82,55.87,31500.0,39.5141,39.5211,39.4716,39.507,31500.0
2013-07-30 10:45:00,55.85,55.97,55.84,55.95,72300.0,39.4929,39.5777,39.4858,39.5636,72300.0
2013-07-30 10:50:00,55.95,56.0,55.95,55.96,59800.0,39.5636,39.5989,39.5636,39.5706,59800.0
2013-07-30 10:55:00,55.96,55.96,55.75,55.84,46500.0,39.5706,39.5706,39.4221,39.4858,46500.0
2013-07-30 11:00:00,55.84,55.86,55.76,55.84,56400.0,39.4858,39.4999,39.4292,39.4858,56400.0
2013-07-30 11:05:00,55.84,55.94,55.81,55.94,56900.0,39.4858,39.5565,39.4646,39.5565,56900.0
2013-07-30 11:10:00,55.94,55.98,55.92,55.97,62600.0,39.5565,39.5848,39.5423,39.5777,62600.0
2013-07-30 11:15:00,55.97,55.98,55.9,55.91,24000.0,39.5777,39.5848,39.5282,39.5353,24000.0
2013-07-30 11:20:00,55.91,56.06,55.91,56.03,67800.0,39.5353,39.6413,39.5353,39.6201,67800.0
2013-07-30 11:25:00,56.04,56.16,56.03,56.12,139700.0,39.6272,39.7121,39.6201,39.6838,139700.0
2013-07-30 11:30:00,56.12,56.29,56.12,56.2,97300.0,39.6838,39.804,39.6838,39.7403,97300.0
2013-07-30 11:35:00,56.19,56.3,56.19,56.28,44200.0,39.7333,39.8111,39.7333,39.7969,44200.0
2013-07-30 11:40:00,56.3,56.38,56.28,56.34,113300.0,39.8111,39.8676,39.7969,39.8393,113300.0
2013-07-30 11:45:00,56.34,56.35,56.29,56.29,38200.0,39.8393,39.8464,39.804,39.804,38200.0
2013-07-30 11:50:00,56.27,56.35,56.24,56.25,58400.0,39.7898,39.8464,39.7686,39.7757,58400.0
2013-07-30 11:55:00,56.27,56.29,56.2,56.21,55200.0,39.7898,39.804,39.7403,39.7474,55200.0
2013-07-30 12:00:00,56.2,56.35,56.18,56.34,28400.0,39.7403,39.8464,39.7262,39.8393,28400.0
2013-07-30 12:05:00,56.34,56.43,56.29,56.42,70200.0,39.8393,39.903,39.804,39.8959,70200.0
2013-07-30 12:10:00,56.42,56.44,56.31,56.37,55100.0,39.8959,39.9101,39.8181,39.8606,55100.0
2013-07-30 12:15:00,56.38,56.4,56.33,56.33,44900.0,39.8676,39.8818,39.8323,39.8323,44900.0
2013-07-30 12:20:00,56.33,56.4,56.31,56.37,49200.0,39.8323,39.8818,39.8181,39.8606,49200.0
2013-07-30 12:25:00,56.39,56.4,56.35,56.39,27000.0,39.8747,39.8818,39.8464,39.8747,27000.0
2013-07-30 12:30:00,56.39,56.4,56.35,56.36,40300.0,39.8747,39.8818,39.8464,39.8535,40300.0
2013-07-30 12:35:00,56.36,56.37,56.26,56.27,48300.0,39.8535,39.8606,39.7828,39.7898,48300.0
2013-07-30 12:40:00,56.28,56.32,56.24,56.31,30200.0,39.7969,39.8252,39.7686,39.8181,30200.0
2013-07-30 12:45:00,56.31,56.36,56.26,56.28,20800.0,39.8181,39.8535,39.7828,39.7969,20800.0
2013-07-30 12:50:00,56.29,56.35,56.2,56.34,109400.0,39.804,39.8464,39.7403,39.8393,109400.0
2013-07-30 12:55:00,56.34,56.36,56.34,56.35,13300.0,39.8393,39.8535,39.8393,39.8464,13300.0
2013-07-30 13:00:00,56.35,56.37,56.29,56.29,26800.0,39.8464,39.8606,39.804,39.804,26800.0
2013-07-30 13:05:00,56.28,56.31,56.23,56.29,22800.0,39.7969,39.8181,39.7616,39.804,22800.0
2013-07-30 13:10:00,56.29,56.3,56.22,56.22,37600.0,39.804,39.8111,39.7545,39.7545,37600.0
2013-07-30 13:15:00,56.22,56.25,56.15,56.16,29700.0,39.7545,39.7757,39.705,39.7121,29700.0
2013-07-30 13:20:00,56.17,56.17,56.11,56.14,55500.0,39.7191,39.7191,39.6767,39.6979,55500.0
2013-07-30 13:25:00,56.14,56.22,56.05,56.05,67100.0,39.6979,39.7545,39.6343,39.6343,67100.0
2013-07-30 13:30:00,56.04,56.05,55.98,55.98,33800.0,39.6272,39.6343,39.5848,39.5848,33800.0
2013-07-30 13:35:00,56.0,56.06,55.99,56.01,38500.0,39.5989,39.6413,39.5918,39.606,38500.0
2013-07-30 13:40:00,56.02,56.03,55.96,55.99,35400.0,39.6131,39.6201,39.5706,39.5918,35400.0
2013-07-30 13:45:00,56.01,56.03,55.95,56.03,17900.0,39.606,39.6201,39.5636,39.6201,17900.0
2013-07-30 13:50:00,56.02,56.14,56.02,56.1,15100.0,39.6131,39.6979,39.6131,39.6696,15100.0
2013-07-30 13:55:00,56.1,56.11,56.05,56.1,49500.0,39.6696,39.6767,39.6343,39.6696,49500.0
2013-07-30 14:00:00,56.1,56.15,56.08,56.15,48500.0,39.6696,39.705,39.6555,39.705,48500.0
2013-07-30 14:05:00,56.15,56.21,56.14,56.14,29200.0,39.705,39.7474,39.6979,39.6979,29200.0
2013-07-30 14:10:00,56.15,56.22,56.13,56.21,32200.0,39.705,39.7545,39.6908,39.7474,32200.0
2013-07-30 14:15:00,56.2,56.25,56.19,56.24,21300.0,39.7403,39.7757,39.7333,39.7686,21300.0
2013-07-30 14:20:00,56.24,56.25,56.2,56.21,25800.0,39.7686,39.7757,39.7403,39.7474,25800.0
2013-07-30 14:25:00,56.21,56.3,56.21,56.3,21800.0,39.7474,39.8111,39.7474,39.8111,21800.0
2013-07-30 14:30:00,56.29,56.37,56.29,56.37,40100.0,39.804,39.8606,39.804,39.8606,40100.0
2013-07-30 14:35:00,56.37,56.43,56.36,56.36,114400.0,39.8606,39.903,39.8535,39.8535,114400.0
2013-07-30 14:40:00,56.35,56.38,56.32,56.38,37400.0,39.8464,39.8676,39.8252,39.8676,37400.0
2013-07-30 14:45:00,56.38,56.38,56.33,56.33,22100.0,39.8676,39.8676,39.8323,39.8323,22100.0
2013-07-30 14:50:00,56.33,56.39,56.3,56.38,41400.0,39.8323,39.8747,39.8111,39.8676,41400.0
2013-07-30 14:55:00,56.39,56.4,56.35,56.37,20400.0,39.8747,39.8818,39.8464,39.8606,20400.0
2013-07-30 15:00:00,56.37,56.4,56.35,56.38,39000.0,39.8606,39.8818,39.8464,39.8676,39000.0
2013-07-30 15:05:00,56.38,56.44,56.37,56.41,46000.0,39.8676,39.9101,39.8606,39.8888,46000.0
2013-07-30 15:10:00,56.41,56.41,56.35,56.36,65800.0,39.8888,39.8888,39.8464,39.8535,65800.0
2013-07-30 15:15:00,56.36,56.37,56.33,56.35,67900.0,39.8535,39.8606,39.8323,39.8464,67900.0
2013-07-30 15:20:00,56.35,56.38,56.33,56.35,35200.0,39.8464,39.8676,39.8323,39.8464,35200.0
2013-07-30 15:25:00,56.35,56.36,56.3,56.33,43800.0,39.8464,39.8535,39.8111,39.8323,43800.0
2013-07-30 15:30:00,56.33,56.37,56.3,56.35,71900.0,39.8323,39.8606,39.8111,39.8464,71900.0
2013-07-30 15:35:00,56.35,56.36,56.32,56.33,87400.0,39.8464,39.8535,39.8252,39.8323,87400.0
2013-07-30 15:40:00,56.33,56.38,56.31,56.36,89700.0,39.8323,39.8676,39.8181,39.8535,89700.0
2013-07-30 15:45:00,56.35,56.37,56.32,56.34,111900.0,39.8464,39.8606,39.8252,39.8393,111900.0
2013-07-30 15:50:00,56.33,56.37,56.32,56.37,129600.0,39.8323,39.8606,39.8252,39.8606,129600.0
2013-07-30 15:55:00,56.37,56.38,56.26,56.26,307700.0,39.8606,39.8676,39.7828,39.7828,307700.0
2013-07-31 09:30:00,56.39,56.45,56.21,56.38,104600.0,39.8747,39.9171,39.7474,39.8676,104600.0
2013-07-31 09:35:00,56.39,56.4,56.12,56.16,64000.0,39.8747,39.8818,39.6838,39.7121,64000.0
2013-07-31 09:40:00,56.12,56.18,56.08,56.12,46500.0,39.6838,39.7262,39.6555,39.6838,46500.0
2013-07-31 09:45:00,56.13,56.25,56.05,56.12,49700.0,39.6908,39.7757,39.6343,39.6838,49700.0
2013-07-31 09:50:00,56.1,56.16,56.0,56.11,78700.0,39.6696,39.7121,39.5989,39.6767,78700.0
2013-07-31 09:55:00,56.11,56.19,56.05,56.06,70200.0,39.6767,39.7333,39.6343,39.6413,70200.0
2013-07-31 10:00:00,56.07,56.09,55.93,56.03,67000.0,39.6484,39.6626,39.5494,39.6201,67000.0
2013-07-31 10:05:00,56.02,56.07,55.85,55.89,92800.0,39.6131,39.6484,39.4929,39.5211,92800.0
2013-07-31 10:10:00,55.89,55.9,55.85,55.88,48400.0,39.5211,39.5282,39.4929,39.5141,48400.0
2013-07-31 10:15:00,55.86,55.96,55.85,55.95,33300.0,39.4999,39.5706,39.4929,39.5636,33300.0
2013-07-31 10:20:00,55.96,55.98,55.94,55.95,29600.0,39.5706,39.5848,39.5565,39.5636,29600.0
2013-07-31 10:25:00,55.97,56.19,55.97,56.16,53200.0,39.5777,39.7333,39.5777,39.7121,53200.0
2013-07-31 10:30:00,56.16,56.2,56.06,56.06,72500.0,39.7121,39.7403,39.6413,39.6413,72500.0
2013-07-31 10:35:00,56.07,56.14,55.98,56.0,48200.0,39.6484,39.6979,39.5848,39.5989,48200.0
2013-07-31 10:40:00,56.0,56.01,55.91,55.92,34200.0,39.5989,39.606,39.5353,39.5423,34200.0
2013-07-31 10:45:00,55.93,56.0,55.92,55.99,16800.0,39.5494,39.5989,39.5423,39.5918,16800.0
2013-07-31 10:50:00,55.97,56.02,55.91,55.95,47400.0,39.5777,39.6131,39.5353,39.5636,47400.0
2013-07-31 10:55:00,55.96,56.11,55.94,56.1,36100.0,39.5706,39.6767,39.5565,39.6696,36100.0
2013-07-31 11:00:00,56.1,56.16,56.08,56.16,17000.0,39.6696,39.7121,39.6555,39.7121,17000.0
2013-07-31 11:05:00,56.15,56.18,56.08,56.1,28800.0,39.705,39.7262,39.6555,39.6696,28800.0
2013-07-31 11:10:00,56.1,56.12,56.0,56.0,23500.0,39.6696,39.6838,39.5989,39.5989,23500.0
2013-07-31 11:15:00,56.0,56.08,56.0,56.07,13200.0,39.5989,39.6555,39.5989,39.6484,13200.0
2013-07-31 11:20:00,56.07,56.09,56.03,56.08,17000.0,39.6484,39.6626,39.6201,39.6555,17000.0
2013-07-31 11:25:00,56.07,56.12,56.07,56.07,14300.0,39.6484,39.6838,39.6484,39.6484,14300.0
2013-07-31 11:30:00,56.07,56.1,56.04,56.08,4200.0,39.6484,39.6696,39.6272,39.6555,4200.0
2013-07-31 11:35:00,56.07,56.08,56.01,56.01,31000.0,39.6484,39.6555,39.606,39.606,31000.0
2013-07-31 11:40:00,56.01,56.08,56.0,56.06,16900.0,39.606,39.6555,39.5989,39.6413,16900.0
2013-07-31 11:45:00,56.07,56.1,56.05,56.05,7400.0,39.6484,39.6696,39.6343,39.6343,7400.0
2013-07-31 11:50:00,56.05,56.08,56.05,56.07,13700.0,39.6343,39.6555,39.6343,39.6484,13700.0
2013-07-31 11:55:00,56.08,56.08,56.04,56.05,20400.0,39.6555,39.6555,39.6272,39.6343,20400.0
2013-07-31 12:00:00,56.04,56.04,55.95,56.04,24800.0,39.6272,39.6272,39.5636,39.6272,24800.0
2013-07-31 12:05:00,56.04,56.04,55.94,55.96,36600.0,39.6272,39.6272,39.5565,39.5706,36600.0
2013-07-31 12:10:00,55.96,56.01,55.94,55.95,35100.0,39.5706,39.606,39.5565,39.5636,35100.0
2013-07-31 12:15:00,55.95,55.98,55.9,55.95,19600.0,39.5636,39.5848,39.5282,39.5636,19600.0
2013-07-31 12:20:00,55.96,55.97,55.91,55.93,23700.0,39.5706,39.5777,39.5353,39.5494,23700.0
2013-07-31 12:25:00,55.93,55.93,55.88,55.88,22200.0,39.5494,39.5494,39.5141,39.5141,22200.0
2013-07-31 12:30:00,55.89,55.95,55.89,55.94,56900.0,39.5211,39.5636,39.5211,39.5565,56900.0
2013-07-31 12:35:00,55.94,55.94,55.88,55.88,18100.0,39.5565,39.5565,39.5141,39.5141,18100.0
2013-07-31 12:40:00,55.89,55.9,55.81,55.9,60100.0,39.5211,39.5282,39.4646,39.5282,60100.0
2013-07-31 12:45:00,55.9,55.97,55.88,55.92,36300.0,39.5282,39.5777,39.5141,39.5423,36300.0
2013-07-31 12:50:00,55.92,55.94,55.87,55.91,30300.0,39.5423,39.5565,39.507,39.5353,30300.0
2013-07-31 12:55:00,55.91,55.96,55.9,55.96,17300.0,39.5353,39.5706,39.5282,39.5706,17300.0
2013-07-31 13:00:00,55.97,56.0,55.96,55.98,15300.0,39.5777,39.5989,39.5706,39.5848,15300.0
2013-07-31 13:05:00,55.98,55.98,55.93,55.96,29400.0,39.5848,39.5848,39.5494,39.5706,29400.0
2013-07-31 13:10:00,55.94,55.95,55.91,55.91,39900.0,39.5565,39.5636,39.5353,39.5353,39900.0
2013-07-31 13:15:00,55.92,55.93,55.89,55.89,23100.0,39.5423,39.5494,39.5211,39.5211,23100.0
2013-07-31 13:20:00,55.89,55.89,55.84,55.84,19600.0,39.5211,39.5211,39.4858,39.4858,19600.0
2013-07-31 13:25:00,55.84,55.86,55.81,55.82,10500.0,39.4858,39.4999,39.4646,39.4716,10500.0
2013-07-31 13:30:00,55.83,55.86,55.82,55.82,44500.0,39.4787,39.4999,39.4716,39.4716,44500.0
2013-07-31 13:35:00,55.82,55.88,55.82,55.88,22500.0,39.4716,39.5141,39.4716,39.5141,22500.0
2013-07-31 13:40:00,55.89,55.92,55.87,55.92,34600.0,39.5211,39.5423,39.507,39.5423,34600.0
2013-07-31 13:45:00,55.92,55.93,55.88,55.89,16500.0,39.5423,39.5494,39.5141,39.5211,16500.0
2013-07-31 13:50:00,55.88,55.9,55.86,55.9,16400.0,39.5141,39.5282,39.4999,39.5282,16400.0
2013-07-31 13:55:00,55.9,55.92,55.87,55.9,32100.0,39.5282,39.5423,39.507,39.5282,32100.0
2013-07-31 14:00:00,55.89,55.97,55.87,55.94,34600.0,39.5211,39.5777,39.507,39.5565,34600.0
2013-07-31 14:05:00,55.94,55.97,55.85,55.93,18000.0,39.5565,39.5777,39.4929,39.5494,18000.0
2013-07-31 14:10:00,55.92,55.97,55.85,55.85,24600.0,39.5423,39.5777,39.4929,39.4929,24600.0
2013-07-31 14:15:00,55.9,55.92,55.72,55.8,39300.0,39.5282,39.5423,39.4009,39.4575,39300.0
2013-07-31 14:20:00,55.78,55.89,55.77,55.89,40500.0,39.4434,39.5211,39.4363,39.5211,40500.0
2013-07-31 14:25:00,55.89,55.93,55.87,55.91,37700.0,39.5211,39.5494,39.507,39.5353,37700.0
2013-07-31 14:30:00,55.92,55.98,55.92,55.94,38500.0,39.5423,39.5848,39.5423,39.5565,38500.0
2013-07-31 14:35:00,55.95,56.01,55.95,55.97,65900.0,39.5636,39.606,39.5636,39.5777,65900.0
2013-07-31 14:40:00,55.98,56.03,55.96,55.99,25300.0,39.5848,39.6201,39.5706,39.5918,25300.0
2013-07-31 14:45:00,56.0,56.01,55.88,55.91,80900.0,39.5989,39.606,39.5141,39.5353,80900.0
2013-07-31 14:50:00,55.91,55.99,55.91,55.99,64000.0,39.5353,39.5918,39.5353,39.5918,64000.0
2013-07-31 14:55:00,56.0,56.01,55.97,55.99,38300.0,39.5989,39.606,39.5777,39.5918,38300.0
2013-07-31 15:00:00,55.99,55.99,55.89,55.9,47600.0,39.5918,39.5918,39.5211,39.5282,47600.0
2013-07-31 15:05:00,55.92,55.94,55.85,55.87,50700.0,39.5423,39.5565,39.4929,39.507,50700.0
2013-07-31 15:10:00,55.89,55.9,55.84,55.87,28100.0,39.5211,39.5282,39.4858,39.507,28100.0
2013-07-31 15:15:00,55.87,55.9,55.86,55.88,26900.0,39.507,39.5282,39.4999,39.5141,26900.0
2013-07-31 15:20:00,55.88,55.93,55.86,55.89,45500.0,39.5141,39.5494,39.4999,39.5211,45500.0
2013-07-31 15:25:00,55.89,55.91,55.85,55.86,65200.0,39.5211,39.5353,39.4929,39.4999,65200.0
2013-07-31 15:30:00,55.87,55.87,55.74,55.76,55400.0,39.507,39.507,39.4151,39.4292,55400.0
2013-07-31 15:35:00,55.76,55.86,55.75,55.85,92800.0,39.4292,39.4999,39.4221,39.4929,92800.0
2013-07-31 15:40:00,55.85,55.85,55.72,55.73,96500.0,39.4929,39.4929,39.4009,39.408,96500.0
2013-07-31 15:45:00,55.71,55.72,55.63,55.63,90100.0,39.3939,39.4009,39.3373,39.3373,90100.0
2013-07-31 15:50:00,55.62,55.66,55.55,55.55,721300.0,39.3302,39.3585,39.2807,39.2807,721300.0
2013-07-31 15:55:00,55.55,55.61,55.51,55.55,392300.0,39.2807,39.3231,39.2524,39.2807,392300.0
2013-08-01 09:30:00,56.08,56.24,55.97,56.16,151700.0,39.6555,39.7686,39.5777,39.7121,151700.0
2013-08-01 09:35:00,56.15,56.3,56.14,56.21,90400.0,39.705,39.8111,39.6979,39.7474,90400.0
2013-08-01 09:40:00,56.21,56.25,56.09,56.23,65300.0,39.7474,39.7757,39.6626,39.7616,65300.0
2013-08-01 09:45:00,56.24,56.45,56.24,56.32,111300.0,39.7686,39.9171,39.7686,39.8252,111300.0
2013-08-01 09:50:00,56.32,56.49,56.32,56.45,113300.0,39.8252,39.9454,39.8252,39.9171,113300.0
2013-08-01 09:55:00,56.44,56.44,56.27,56.28,85800.0,39.9101,39.9101,39.7898,39.7969,85800.0
2013-08-01 10:00:00,56.28,56.47,56.27,56.47,92200.0,39.7969,39.9313,39.7898,39.9313,92200.0
2013-08-01 10:05:00,56.47,56.6,56.44,56.59,123600.0,39.9313,40.0232,39.9101,40.0161,123600.0
2013-08-01 10:10:00,56.58,56.6,56.54,56.57,58200.0,40.0091,40.0232,39.9808,40.002,58200.0
2013-08-01 10:15:00,56.57,56.64,56.56,56.59,85600.0,40.002,40.0515,39.9949,40.0161,85600.0
2013-08-01 10:20:00,56.59,56.61,56.44,56.52,85500.0,40.0161,40.0303,39.9101,39.9666,85500.0
2013-08-01 10:25:00,56.51,56.51,56.39,56.44,59900.0,39.9596,39.9596,39.8747,39.9101,59900.0
2013-08-01 10:30:00,56.44,56.54,56.44,56.53,31000.0,39.9101,39.9808,39.9101,39.9737,31000.0
2013-08-01 10:35:00,56.55,56.63,56.52,56.54,31700.0,39.9878,40.0444,39.9666,39.9808,31700.0
2013-08-01 10:40:00,56.54,56.61,56.52,56.57,51600.0,39.9808,40.0303,39.9666,40.002,51600.0
2013-08-01 10:45:00,56.6,56.68,56.59,56.62,51100.0,40.0232,40.0798,40.0161,40.0373,51100.0
2013-08-01 10:50:00,56.61,56.62,56.54,56.57,87500.0,40.0303,40.0373,39.9808,40.002,87500.0
2013-08-01 10:55:00,56.57,56.61,56.56,56.59,28300.0,40.002,40.0303,39.9949,40.0161,28300.0
2013-08-01 11:00:00,56.58,56.61,56.56,56.61,21700.0,40.0091,40.0303,39.9949,40.0303,21700.0
2013-08-01 11:05:00,56.61,56.69,56.58,56.63,64000.0,40.0303,40.0868,40.0091,40.0444,64000.0
2013-08-01 11:10:00,56.64,56.79,56.64,56.72,172800.0,40.0515,40.1575,40.0515,40.108,172800.0
2013-08-01 11:15:00,56.71,56.73,56.69,56.71,66000.0,40.101,40.1151,40.0868,40.101,66000.0
2013-08-01 11:20:00,56.72,56.77,56.72,56.76,42000.0,40.108,40.1434,40.108,40.1363,42000.0
2013-08-01 11:25:00,56.76,56.81,56.75,56.79,48600.0,40.1363,40.1717,40.1293,40.1575,48600.0
2013-08-01 11:30:00,56.79,56.86,56.78,56.86,61200.0,40.1575,40.207,40.1505,40.207,61200.0
2013-08-01 11:35:00,56.86,57.05,56.84,57.02,272600.0,40.207,40.3414,40.1929,40.3202,272600.0
2013-08-01 11:40:00,57.03,57.05,56.89,56.92,71900.0,40.3273,40.3414,40.2283,40.2495,71900.0
2013-08-01 11:45:00,56.91,57.02,56.9,56.99,83500.0,40.2424,40.3202,40.2353,40.299,83500.0
2013-08-01 11:50:00,56.98,57.03,56.93,56.99,49700.0,40.2919,40.3273,40.2565,40.299,49700.0
2013-08-01 11:55:00,57.0,57.05,56.99,57.01,48200.0,40.306,40.3414,40.299,40.3131,48200.0
2013-08-01 12:00:00,57.02,57.04,56.96,56.98,60300.0,40.3202,40.3343,40.2778,40.2919,60300.0
2013-08-01 12:05:00,56.98,56.99,56.91,56.92,54500.0,40.2919,40.299,40.2424,40.2495,54500.0
2013-08-01 12:10:00,56.92,56.93,56.78,56.85,85600.0,40.2495,40.2565,40.1505,40.2,85600.0
2013-08-01 12:15:00,56.87,56.94,56.87,56.94,30700.0,40.2141,40.2636,40.2141,40.2636,30700.0
2013-08-01 12:20:00,56.94,56.94,56.91,56.93,11200.0,40.2636,40.2636,40.2424,40.2565,11200.0
2013-08-01 12:25:00,56.93,56.95,56.91,56.92,15800.0,40.2565,40.2707,40.2424,40.2495,15800.0
2013-08-01 12:30:00,56.93,56.97,56.88,56.92,32600.0,40.2565,40.2848,40.2212,40.2495,32600.0
2013-08-01 12:35:00,56.92,56.92,56.78,56.81,38900.0,40.2495,40.2495,40.1505,40.1717,38900.0
2013-08-01 12:40:00,56.81,56.82,56.78,56.79,17400.0,40.1717,40.1788,40.1505,40.1575,17400.0
2013-08-01 12:45:00,56.79,56.82,56.69,56.74,40600.0,40.1575,40.1788,40.0868,40.1222,40600.0
2013-08-01 12:50:00,56.74,56.8,56.7,56.73,59500.0,40.1222,40.1646,40.0939,40.1151,59500.0
2013-08-01 12:55:00,56.73,56.76,56.73,56.74,12600.0,40.1151,40.1363,40.1151,40.1222,12600.0
2013-08-01 13:00:00,56.74,56.8,56.74,56.8,35100.0,40.1222,40.1646,40.1222,40.1646,35100.0
2013-08-01 13:05:00,56.8,56.84,56.77,56.84,46500.0,40.1646,40.1929,40.1434,40.1929,46500.0
2013-08-01 13:10:00,56.84,56.93,56.84,56.93,49100.0,40.1929,40.2565,40.1929,40.2565,49100.0
2013-08-01 13:15:00,56.93,56.95,56.92,56.92,31000.0,40.2565,40.2707,40.2495,40.2495,31000.0
2013-08-01 13:20:00,56.91,56.92,56.89,56.89,10300.0,40.2424,40.2495,40.2283,40.2283,10300.0
2013-08-01 13:25:00,56.89,56.95,56.89,56.95,30900.0,40.2283,40.2707,40.2283,40.2707,30900.0
2013-08-01 13:30:00,56.95,56.99,56.92,56.98,28900.0,40.2707,40.299,40.2495,40.2919,28900.0
2013-08-01 13:35:00,56.99,57.02,56.98,57.02,48500.0,40.299,40.3202,40.2919,40.3202,48500.0
2013-08-01 13:40:00,57.02,57.07,56.99,57.06,50800.0,40.3202,40.3555,40.299,40.3485,50800.0
2013-08-01 13:45:00,57.07,57.07,56.97,56.97,41500.0,40.3555,40.3555,40.2848,40.2848,41500.0
2013-08-01 13:50:00,56.97,56.97,56.94,56.94,17300.0,40.2848,40.2848,40.2636,40.2636,17300.0
2013-08-01 13:55:00,56.95,57.0,56.94,56.98,40900.0,40.2707,40.306,40.2636,40.2919,40900.0
2013-08-01 14:00:00,56.98,57.03,56.96,56.98,58300.0,40.2919,40.3273,40.2778,40.2919,58300.0
2013-08-01 14:05:00,56.97,57.0,56.94,56.98,36300.0,40.2848,40.306,40.2636,40.2919,36300.0
2013-08-01 14:10:00,56.98,57.03,56.98,57.01,53000.0,40.2919,40.3273,40.2919,40.3131,53000.0
2013-08-01 14:15:00,57.02,57.06,57.0,57.05,49200.0,40.3202,40.3485,40.306,40.3414,49200.0
2013-08-01 14:20:00,57.05,57.13,57.05,57.12,118200.0,40.3414,40.398,40.3414,40.3909,118200.0
2013-08-01 14:25:00,57.12,57.13,57.06,57.07,72900.0,40.3909,40.398,40.3485,40.3555,72900.0
2013-08-01 14:30:00,57.07,57.12,57.06,57.12,34200.0,40.3555,40.3909,40.3485,40.3909,34200.0
2013-08-01 14:35:00,57.11,57.12,57.07,57.11,27300.0,40.3838,40.3909,40.3555,40.3838,27300.0
2013-08-01 14:40:00,57.1,57.12,57.07,57.1,56300.0,40.3768,40.3909,40.3555,40.3768,56300.0
2013-08-01 14:45:00,57.1,57.11,57.06,57.1,33300.0,40.3768,40.3838,40.3485,40.3768,33300.0
2013-08-01 14:50:00,57.09,57.11,57.09,57.11,90100.0,40.3697,40.3838,40.3697,40.3838,90100.0
2013-08-01 14:55:00,57.11,57.12,57.1,57.12,29500.0,40.3838,40.3909,40.3768,40.3909,29500.0
2013-08-01 15:00:00,57.12,57.19,57.12,57.18,57500.0,40.3909,40.4404,40.3909,40.4333,57500.0
2013-08-01 15:05:00,57.18,57.29,57.17,57.26,87000.0,40.4333,40.5111,40.4263,40.4899,87000.0
2013-08-01 15:10:00,57.25,57.28,57.24,57.27,47700.0,40.4828,40.504,40.4758,40.497,47700.0
2013-08-01 15:15:00,57.27,57.27,57.18,57.2,74800.0,40.497,40.497,40.4333,40.4475,74800.0
2013-08-01 15:20:00,57.2,57.21,57.12,57.14,42300.0,40.4475,40.4545,40.3909,40.405,42300.0
2013-08-01 15:25:00,57.15,57.22,57.14,57.22,53000.0,40.4121,40.4616,40.405,40.4616,53000.0
2013-08-01 15:30:00,57.23,57.31,57.22,57.31,78400.0,40.4687,40.5253,40.4616,40.5253,78400.0
2013-08-01 15:35:00,57.31,57.41,57.3,57.36,144700.0,40.5253,40.596,40.5182,40.5606,144700.0
2013-08-01 15:40:00,57.36,57.39,57.33,57.37,76700.0,40.5606,40.5818,40.5394,40.5677,76700.0
2013-08-01 15:45:00,57.37,57.37,57.23,57.27,84900.0,40.5677,40.5677,40.4687,40.497,84900.0
2013-08-01 15:50:00,57.27,57.29,57.24,57.25,96100.0,40.497,40.5111,40.4758,40.4828,96100.0
2013-08-01 15:55:00,57.25,57.25,57.18,57.21,219000.0,40.4828,40.4828,40.4333,40.4545,219000.0
2013-08-02 09:30:00,57.14,57.19,57.0,57.1,191000.0,40.405,40.4404,40.306,40.3768,191000.0
2013-08-02 09:35:00,57.1,57.15,57.06,57.09,41800.0,40.3768,40.4121,40.3485,40.3697,41800.0
2013-08-02 09:40:00,57.09,57.09,56.79,56.81,57800.0,40.3697,40.3697,40.1575,40.1717,57800.0
2013-08-02 09:45:00,56.8,57.11,56.7,56.98,64700.0,40.1646,40.3838,40.0939,40.2919,64700.0
2013-08-02 09:50:00,56.98,57.09,56.93,56.95,88500.0,40.2919,40.3697,40.2565,40.2707,88500.0
2013-08-02 09:55:00,56.96,57.13,56.76,56.77,56700.0,40.2778,40.398,40.1363,40.1434,56700.0
2013-08-02 10:00:00,56.77,57.08,56.75,57.08,44200.0,40.1434,40.3626,40.1293,40.3626,44200.0
2013-08-02 10:05:00,57.07,57.09,56.88,56.93,67400.0,40.3555,40.3697,40.2212,40.2565,67400.0
2013-08-02 10:10:00,56.95,57.3,56.94,57.27,53700.0,40.2707,40.5182,40.2636,40.497,53700.0
2013-08-02 10:15:00,57.25,57.3,57.24,57.25,44400.0,40.4828,40.5182,40.4758,40.4828,44400.0
2013-08-02 10:20:00,57.25,57.25,57.05,57.17,50500.0,40.4828,40.4828,40.3414,40.4263,50500.0
2013-08-02 10:25:00,57.16,57.25,57.12,57.23,61600.0,40.4192,40.4828,40.3909,40.4687,61600.0
2013-08-02 10:30:00,57.25,57.29,57.18,57.18,37400.0,40.4828,40.5111,40.4333,40.4333,37400.0
2013-08-02 10:35:00,57.16,57.21,57.12,57.19,32700.0,40.4192,40.4545,40.3909,40.4404,32700.0
2013-08-02 10:40:00,57.2,57.33,57.19,57.32,31400.0,40.4475,40.5394,40.4404,40.5323,31400.0
2013-08-02 10:45:00,57.3,57.31,57.19,57.19,18400.0,40.5182,40.5253,40.4404,40.4404,18400.0
2013-08-02 10:50:00,57.2,57.27,57.18,57.22,7300.0,40.4475,40.497,40.4333,40.4616,7300.0
2013-08-02 10:55:00,57.2,57.24,57.17,57.19,16500.0,40.4475,40.4758,40.4263,40.4404,16500.0
2013-08-02 11:00:00,57.18,57.27,57.18,57.23,25000.0,40.4333,40.497,40.4333,40.4687,25000.0
2013-08-02 11:05:00,57.23,57.23,57.06,57.09,21800.0,40.4687,40.4687,40.3485,40.3697,21800.0
2013-08-02 11:10:00,57.09,57.11,57.03,57.03,13600.0,40.3697,40.3838,40.3273,40.3273,13600.0
2013-08-02 11:15:00,57.05,57.15,57.02,57.12,20400.0,40.3414,40.4121,40.3202,40.3909,20400.0
2013-08-02 11:20:00,57.11,57.19,57.11,57.19,15900.0,40.3838,40.4404,40.3838,40.4404,15900.0
2013-08-02 11:25:00,57.17,57.22,57.14,57.15,15700.0,40.4263,40.4616,40.405,40.4121,15700.0
2013-08-02 11:30:00,57.15,57.21,57.15,57.2,17600.0,40.4121,40.4545,40.4121,40.4475,17600.0
2013-08-02 11:35:00,57.2,57.25,57.19,57.25,19100.0,40.4475,40.4828,40.4404,40.4828,19100.0
2013-08-02 11:40:00,57.24,57.33,57.23,57.29,50700.0,40.4758,40.5394,40.4687,40.5111,50700.0
2013-08-02 11:45:00,57.32,57.4,57.32,57.37,25100.0,40.5323,40.5889,40.5323,40.5677,25100.0
2013-08-02 11:50:00,57.38,57.47,57.38,57.45,34200.0,40.5747,40.6384,40.5747,40.6242,34200.0
2013-08-02 11:55:00,57.45,57.48,57.42,57.44,17400.0,40.6242,40.6455,40.603,40.6172,17400.0
2013-08-02 12:00:00,57.43,57.48,57.41,57.48,26600.0,40.6101,40.6455,40.596,40.6455,26600.0
2013-08-02 12:05:00,57.47,57.49,57.47,57.48,13200.0,40.6384,40.6525,40.6384,40.6455,13200.0
2013-08-02 12:10:00,57.47,57.55,57.47,57.53,38100.0,40.6384,40.695,40.6384,40.6808,38100.0
2013-08-02 12:15:00,57.53,57.57,57.51,57.55,31900.0,40.6808,40.7091,40.6667,40.695,31900.0
2013-08-02 12:20:00,57.56,57.65,57.56,57.63,62800.0,40.702,40.7657,40.702,40.7515,62800.0
2013-08-02 12:25:00,57.63,57.64,57.57,57.61,27100.0,40.7515,40.7586,40.7091,40.7374,27100.0
2013-08-02 12:30:00,57.6,57.68,57.59,57.67,22500.0,40.7303,40.7869,40.7232,40.7798,22500.0
2013-08-02 12:35:00,57.67,57.72,57.66,57.66,31400.0,40.7798,40.8152,40.7727,40.7727,31400.0
2013-08-02 12:40:00,57.65,57.66,57.63,57.65,20800.0,40.7657,40.7727,40.7515,40.7657,20800.0
2013-08-02 12:45:00,57.63,57.71,57.63,57.71,36400.0,40.7515,40.8081,40.7515,40.8081,36400.0
2013-08-02 12:50:00,57.7,57.7,57.58,57.63,40800.0,40.801,40.801,40.7162,40.7515,40800.0
2013-08-02 12:55:00,57.62,57.71,57.62,57.69,18000.0,40.7445,40.8081,40.7445,40.794,18000.0
2013-08-02 13:00:00,57.69,57.69,57.52,57.54,56400.0,40.794,40.794,40.6737,40.6879,56400.0
2013-08-02 13:05:00,57.53,57.65,57.52,57.62,24000.0,40.6808,40.7657,40.6737,40.7445,24000.0
2013-08-02 13:10:00,57.61,57.64,57.57,57.63,8800.0,40.7374,40.7586,40.7091,40.7515,8800.0
2013-08-02 13:15:00,57.64,57.67,57.61,57.62,23300.0,40.7586,40.7798,40.7374,40.7445,23300.0
2013-08-02 13:20:00,57.61,57.65,57.58,57.62,20500.0,40.7374,40.7657,40.7162,40.7445,20500.0
2013-08-02 13:25:00,57.62,57.65,57.51,57.52,13200.0,40.7445,40.7657,40.6667,40.6737,13200.0
2013-08-02 13:30:00,57.51,57.58,57.51,57.54,34200.0,40.6667,40.7162,40.6667,40.6879,34200.0
2013-08-02 13:35:00,57.53,57.55,57.5,57.5,12000.0,40.6808,40.695,40.6596,40.6596,12000.0
2013-08-02 13:40:00,57.52,57.54,57.45,57.45,36000.0,40.6737,40.6879,40.6242,40.6242,36000.0
2013-08-02 13:45:00,57.44,57.48,57.44,57.46,15600.0,40.6172,40.6455,40.6172,40.6313,15600.0
2013-08-02 13:50:00,57.46,57.53,57.45,57.52,26500.0,40.6313,40.6808,40.6242,40.6737,26500.0
2013-08-02 13:55:00,57.53,57.59,57.52,57.57,7600.0,40.6808,40.7232,40.6737,40.7091,7600.0
2013-08-02 14:00:00,57.57,57.59,57.52,57.58,34800.0,40.7091,40.7232,40.6737,40.7162,34800.0
2013-08-02 14:05:00,57.56,57.59,57.53,57.54,13200.0,40.702,40.7232,40.6808,40.6879,13200.0
2013-08-02 14:10:00,57.53,57.56,57.52,57.56,7500.0,40.6808,40.702,40.6737,40.702,7500.0
2013-08-02 14:15:00,57.55,57.56,57.48,57.5,24700.0,40.695,40.702,40.6455,40.6596,24700.0
2013-08-02 14:20:00,57.5,57.56,57.48,57.53,25900.0,40.6596,40.702,40.6455,40.6808,25900.0
2013-08-02 14:25:00,57.52,57.55,57.51,57.52,37600.0,40.6737,40.695,40.6667,40.6737,37600.0
2013-08-02 14:30:00,57.52,57.52,57.44,57.44,20600.0,40.6737,40.6737,40.6172,40.6172,20600.0
2013-08-02 14:35:00,57.45,57.49,57.41,57.48,12300.0,40.6242,40.6525,40.596,40.6455,12300.0
2013-08-02 14:40:00,57.48,57.53,57.46,57.47,17800.0,40.6455,40.6808,40.6313,40.6384,17800.0
2013-08-02 14:45:00,57.48,57.5,57.43,57.43,28700.0,40.6455,40.6596,40.6101,40.6101,28700.0
2013-08-02 14:50:00,57.43,57.44,57.39,57.41,18300.0,40.6101,40.6172,40.5818,40.596,18300.0
2013-08-02 14:55:00,57.4,57.45,57.39,57.4,13600.0,40.5889,40.6242,40.5818,40.5889,13600.0
2013-08-02 15:00:00,57.41,57.41,57.32,57.32,27800.0,40.596,40.596,40.5323,40.5323,27800.0
2013-08-02 15:05:00,57.31,57.4,57.31,57.39,22300.0,40.5253,40.5889,40.5253,40.5818,22300.0
2013-08-02 15:10:00,57.38,57.39,57.32,57.37,28300.0,40.5747,40.5818,40.5323,40.5677,28300.0
2013-08-02 15:15:00,57.38,57.39,57.33,57.39,30900.0,40.5747,40.5818,40.5394,40.5818,30900.0
2013-08-02 15:20:00,57.39,57.4,57.37,57.37,12700.0,40.5818,40.5889,40.5677,40.5677,12700.0
2013-08-02 15:25:00,57.37,57.46,57.37,57.44,30800.0,40.5677,40.6313,40.5677,40.6172,30800.0
2013-08-02 15:30:00,57.44,57.45,57.41,57.42,27300.0,40.6172,40.6242,40.596,40.603,27300.0
2013-08-02 15:35:00,57.41,57.44,57.38,57.41,49200.0,40.596,40.6172,40.5747,40.596,49200.0
2013-08-02 15:40:00,57.41,57.41,57.36,57.36,32200.0,40.596,40.596,40.5606,40.5606,32200.0
2013-08-02 15:45:00,57.36,57.43,57.32,57.41,75400.0,40.5606,40.6101,40.5323,40.596,75400.0
2013-08-02 15:50:00,57.41,57.47,57.4,57.47,45500.0,40.596,40.6384,40.5889,40.6384,45500.0
2013-08-02 15:55:00,57.46,57.49,57.41,57.49,174900.0,40.6313,40.6525,40.596,40.6525,174900.0
2013-08-05 09:30:00,57.49,57.68,57.32,57.55,129800.0,40.6525,40.7869,40.5323,40.695,129800.0
2013-08-05 09:35:00,57.55,57.59,57.31,57.44,152200.0,40.695,40.7232,40.5253,40.6172,152200.0
2013-08-05 09:40:00,57.44,57.45,57.32,57.35,126600.0,40.6172,40.6242,40.5323,40.5535,126600.0
2013-08-05 09:45:00,57.34,57.43,57.31,57.31,31000.0,40.5465,40.6101,40.5253,40.5253,31000.0
2013-08-05 09:50:00,57.32,57.45,57.32,57.34,41200.0,40.5323,40.6242,40.5323,40.5465,41200.0
2013-08-05 09:55:00,57.33,57.39,57.31,57.36,27000.0,40.5394,40.5818,40.5253,40.5606,27000.0
2013-08-05 10:00:00,57.36,57.38,57.25,57.27,69200.0,40.5606,40.5747,40.4828,40.497,69200.0
2013-08-05 10:05:00,57.27,57.38,57.26,57.31,37800.0,40.497,40.5747,40.4899,40.5253,37800.0
2013-08-05 10:10:00,57.29,57.43,57.28,57.41,33700.0,40.5111,40.6101,40.504,40.596,33700.0
2013-08-05 10:15:00,57.42,57.46,57.38,57.38,26900.0,40.603,40.6313,40.5747,40.5747,26900.0
2013-08-05 10:20:00,57.37,57.4,57.33,57.33,13300.0,40.5677,40.5889,40.5394,40.5394,13300.0
2013-08-05 10:25:00,57.34,57.41,57.33,57.41,14900.0,40.5465,40.596,40.5394,40.596,14900.0
2013-08-05 10:30:00,57.39,57.43,57.35,57.35,21300.0,40.5818,40.6101,40.5535,40.5535,21300.0
2013-08-05 10:35:00,57.36,57.37,57.3,57.37,16300.0,40.5606,40.5677,40.5182,40.5677,16300.0
2013-08-05 10:40:00,57.38,57.43,57.34,57.43,14600.0,40.5747,40.6101,40.5465,40.6101,14600.0
2013-08-05 10:45:00,57.44,57.47,57.42,57.45,16900.0,40.6172,40.6384,40.603,40.6242,16900.0
2013-08-05 10:50:00,57.44,57.45,57.37,57.42,18900.0,40.6172,40.6242,40.5677,40.603,18900.0
2013-08-05 10:55:00,57.4,57.48,57.4,57.47,19300.0,40.5889,40.6455,40.5889,40.6384,19300.0
2013-08-05 11:00:00,57.47,57.6,57.47,57.58,30600.0,40.6384,40.7303,40.6384,40.7162,30600.0
2013-08-05 11:05:00,57.58,57.59,57.56,57.59,24800.0,40.7162,40.7232,40.702,40.7232,24800.0
2013-08-05 11:10:00,57.57,57.6,57.54,57.55,31800.0,40.7091,40.7303,40.6879,40.695,31800.0
2013-08-05 11:15:00,57.56,57.56,57.44,57.45,27300.0,40.702,40.702,40.6172,40.6242,27300.0
2013-08-05 11:20:00,57.46,57.47,57.38,57.47,28500.0,40.6313,40.6384,40.5747,40.6384,28500.0
2013-08-05 11:25:00,57.46,57.5,57.44,57.48,3800.0,40.6313,40.6596,40.6172,40.6455,3800.0
2013-08-05 11:30:00,57.48,57.5,57.43,57.47,16400.0,40.6455,40.6596,40.6101,40.6384,16400.0
2013-08-05 11:35:00,57.48,57.49,57.46,57.47,12400.0,40.6455,40.6525,40.6313,40.6384,12400.0
2013-08-05 11:40:00,57.47,57.48,57.45,57.45,8500.0,40.6384,40.6455,40.6242,40.6242,8500.0
2013-08-05 11:45:00,57.45,57.49,57.42,57.45,40100.0,40.6242,40.6525,40.603,40.6242,40100.0
2013-08-05 11:50:00,57.44,57.46,57.41,57.43,34600.0,40.6172,40.6313,40.596,40.6101,34600.0
2013-08-05 11:55:00,57.42,57.54,57.42,57.52,20900.0,40.603,40.6879,40.603,40.6737,20900.0
2013-08-05 12:00:00,57.51,57.53,57.5,57.51,14600.0,40.6667,40.6808,40.6596,40.6667,14600.0
2013-08-05 12:05:00,57.51,57.51,57.46,57.48,10800.0,40.6667,40.6667,40.6313,40.6455,10800.0
2013-08-05 12:10:00,57.48,57.53,57.45,57.49,39200.0,40.6455,40.6808,40.6242,40.6525,39200.0
2013-08-05 12:15:00,57.49,57.54,57.46,57.47,37100.0,40.6525,40.6879,40.6313,40.6384,37100.0
2013-08-05 12:20:00,57.47,57.5,57.45,57.47,16800.0,40.6384,40.6596,40.6242,40.6384,16800.0
2013-08-05 12:25:00,57.49,57.53,57.47,57.48,23500.0,40.6525,40.6808,40.6384,40.6455,23500.0
2013-08-05 12:30:00,57.47,57.49,57.43,57.47,12100.0,40.6384,40.6525,40.6101,40.6384,12100.0
2013-08-05 12:35:00,57.45,57.49,57.41,57.49,50000.0,40.6242,40.6525,40.596,40.6525,50000.0
2013-08-05 12:40:00,57.49,57.51,57.45,57.47,29500.0,40.6525,40.6667,40.6242,40.6384,29500.0
2013-08-05 12:45:00,57.48,57.5,57.45,57.5,18600.0,40.6455,40.6596,40.6242,40.6596,18600.0
2013-08-05 12:50:00,57.49,57.52,57.47,57.47,55100.0,40.6525,40.6737,40.6384,40.6384,55100.0
2013-08-05 12:55:00,57.46,57.56,57.45,57.52,24400.0,40.6313,40.702,40.6242,40.6737,24400.0
2013-08-05 13:00:00,57.52,57.55,57.49,57.52,12600.0,40.6737,40.695,40.6525,40.6737,12600.0
2013-08-05 13:05:00,57.53,57.58,57.49,57.51,16400.0,40.6808,40.7162,40.6525,40.6667,16400.0
2013-08-05 13:10:00,57.53,57.56,57.48,57.49,51700.0,40.6808,40.702,40.6455,40.6525,51700.0
2013-08-05 13:15:00,57.5,57.5,57.47,57.48,7000.0,40.6596,40.6596,40.6384,40.6455,7000.0
2013-08-05 13:20:00,57.48,57.56,57.48,57.53,11200.0,40.6455,40.702,40.6455,40.6808,11200.0
2013-08-05 13:25:00,57.53,57.59,57.5,57.57,44900.0,40.6808,40.7232,40.6596,40.7091,44900.0
2013-08-05 13:30:00,57.57,57.57,57.52,57.56,26400.0,40.7091,40.7091,40.6737,40.702,26400.0
2013-08-05 13:35:00,57.54,57.56,57.52,57.52,21200.0,40.6879,40.702,40.6737,40.6737,21200.0
2013-08-05 13:40:00,57.55,57.57,57.52,57.56,8300.0,40.695,40.7091,40.6737,40.702,8300.0
2013-08-05 13:45:00,57.55,57.59,57.54,57.57,10900.0,40.695,40.7232,40.6879,40.7091,10900.0
2013-08-05 13:50:00,57.57,57.58,57.55,57.55,7700.0,40.7091,40.7162,40.695,40.695,7700.0
2013-08-05 13:55:00,57.55,57.61,57.55,57.6,34800.0,40.695,40.7374,40.695,40.7303,34800.0
2013-08-05 14:00:00,57.59,57.59,57.55,57.57,12800.0,40.7232,40.7232,40.695,40.7091,12800.0
2013-08-05 14:05:00,57.58,57.59,57.57,57.59,7300.0,40.7162,40.7232,40.7091,40.7232,7300.0
2013-08-05 14:10:00,57.58,57.58,57.54,57.55,17400.0,40.7162,40.7162,40.6879,40.695,17400.0
2013-08-05 14:15:00,57.55,57.58,57.54,57.56,10400.0,40.695,40.7162,40.6879,40.702,10400.0
2013-08-05 14:20:00,57.56,57.58,57.53,57.55,13300.0,40.702,40.7162,40.6808,40.695,13300.0
2013-08-05 14:25:00,57.56,57.59,57.51,57.55,39600.0,40.702,40.7232,40.6667,40.695,39600.0
2013-08-05 14:30:00,57.56,57.56,57.52,57.52,16200.0,40.702,40.702,40.6737,40.6737,16200.0
2013-08-05 14:35:00,57.52,57.53,57.48,57.51,16400.0,40.6737,40.6808,40.6455,40.6667,16400.0
2013-08-05 14:40:00,57.51,57.51,57.47,57.49,7600.0,40.6667,40.6667,40.6384,40.6525,7600.0
2013-08-05 14:45:00,57.49,57.51,57.45,57.51,12000.0,40.6525,40.6667,40.6242,40.6667,12000.0
2013-08-05 14:50:00,57.5,57.53,57.5,57.52,12300.0,40.6596,40.6808,40.6596,40.6737,12300.0
2013-08-05 14:55:00,57.52,57.6,57.52,57.6,128100.0,40.6737,40.7303,40.6737,40.7303,128100.0
2013-08-05 15:00:00,57.6,57.63,57.59,57.62,27800.0,40.7303,40.7515,40.7232,40.7445,27800.0
2013-08-05 15:05:00,57.61,57.67,57.61,57.67,40500.0,40.7374,40.7798,40.7374,40.7798,40500.0
2013-08-05 15:10:00,57.66,57.66,57.65,57.65,11800.0,40.7727,40.7727,40.7657,40.7657,11800.0
2013-08-05 15:15:00,57.66,57.66,57.64,57.65,18500.0,40.7727,40.7727,40.7586,40.7657,18500.0
2013-08-05 15:20:00,57.65,57.66,57.61,57.66,28200.0,40.7657,40.7727,40.7374,40.7727,28200.0
2013-08-05 15:25:00,57.65,57.72,57.64,57.7,66700.0,40.7657,40.8152,40.7586,40.801,66700.0
2013-08-05 15:30:00,57.71,57.79,57.7,57.77,58700.0,40.8081,40.8647,40.801,40.8505,58700.0
2013-08-05 15:35:00,57.76,57.8,57.76,57.76,49200.0,40.8435,40.8717,40.8435,40.8435,49200.0
2013-08-05 15:40:00,57.76,57.84,57.76,57.78,57400.0,40.8435,40.9,40.8435,40.8576,57400.0
2013-08-05 15:45:00,57.77,57.86,57.73,57.85,85000.0,40.8505,40.9142,40.8222,40.9071,85000.0
2013-08-05 15:50:00,57.85,57.86,57.78,57.79,63800.0,40.9071,40.9142,40.8576,40.8647,63800.0
2013-08-05 15:55:00,57.78,57.84,57.78,57.82,135200.0,40.8576,40.9,40.8576,40.8859,135200.0
2013-08-06 09:30:00,57.81,58.11,57.66,57.91,187500.0,40.8788,41.091,40.7727,40.9495,187500.0
2013-08-06 09:35:00,57.91,57.92,57.7,57.73,58100.0,40.9495,40.9566,40.801,40.8222,58100.0
2013-08-06 09:40:00,57.73,57.73,57.52,57.58,55000.0,40.8222,40.8222,40.6737,40.7162,55000.0
2013-08-06 09:45:00,57.55,57.69,57.5,57.5,112200.0,40.695,40.794,40.6596,40.6596,112200.0
2013-08-06 09:50:00,57.5,57.54,57.38,57.44,67500.0,40.6596,40.6879,40.5747,40.6172,67500.0
2013-08-06 09:55:00,57.42,57.46,57.29,57.4,38800.0,40.603,40.6313,40.5111,40.5889,38800.0
2013-08-06 10:00:00,57.42,57.42,57.34,57.38,31200.0,40.603,40.603,40.5465,40.5747,31200.0
2013-08-06 10:05:00,57.39,57.64,57.39,57.62,49100.0,40.5818,40.7586,40.5818,40.7445,49100.0
2013-08-06 10:10:00,57.6,57.6,57.37,57.52,73900.0,40.7303,40.7303,40.5677,40.6737,73900.0
2013-08-06 10:15:00,57.53,57.54,57.36,57.44,28800.0,40.6808,40.6879,40.5606,40.6172,28800.0
2013-08-06 10:20:00,57.43,57.44,57.31,57.35,34400.0,40.6101,40.6172,40.5253,40.5535,34400.0
2013-08-06 10:25:00,57.35,57.4,57.3,57.33,25300.0,40.5535,40.5889,40.5182,40.5394,25300.0
2013-08-06 10:30:00,57.33,57.33,57.12,57.14,72600.0,40.5394,40.5394,40.3909,40.405,72600.0
2013-08-06 10:35:00,57.13,57.18,57.05,57.1,60400.0,40.398,40.4333,40.3414,40.3768,60400.0
2013-08-06 10:40:00,57.1,57.1,57.0,57.08,44600.0,40.3768,40.3768,40.306,40.3626,44600.0
2013-08-06 10:45:00,57.09,57.16,57.05,57.06,28500.0,40.3697,40.4192,40.3414,40.3485,28500.0
2013-08-06 10:50:00,57.06,57.08,57.05,57.06,18000.0,40.3485,40.3626,40.3414,40.3485,18000.0
2013-08-06 10:55:00,57.06,57.13,57.04,57.04,51700.0,40.3485,40.398,40.3343,40.3343,51700.0
2013-08-06 11:00:00,57.04,57.04,57.0,57.01,20200.0,40.3343,40.3343,40.306,40.3131,20200.0
2013-08-06 11:05:00,57.02,57.04,56.93,56.93,73800.0,40.3202,40.3343,40.2565,40.2565,73800.0
2013-08-06 11:10:00,56.94,57.02,56.92,56.99,31100.0,40.2636,40.3202,40.2495,40.299,31100.0
2013-08-06 11:15:00,56.99,57.0,56.86,56.87,42100.0,40.299,40.306,40.207,40.2141,42100.0
2013-08-06 11:20:00,56.86,56.9,56.85,56.89,44300.0,40.207,40.2353,40.2,40.2283,44300.0
2013-08-06 11:25:00,56.89,57.13,56.89,57.12,49000.0,40.2283,40.398,40.2283,40.3909,49000.0
2013-08-06 11:30:00,57.12,57.12,57.04,57.05,34400.0,40.3909,40.3909,40.3343,40.3414,34400.0
2013-08-06 11:35:00,57.04,57.09,57.02,57.06,21200.0,40.3343,40.3697,40.3202,40.3485,21200.0
2013-08-06 11:40:00,57.04,57.08,57.0,57.0,20900.0,40.3343,40.3626,40.306,40.306,20900.0
2013-08-06 11:45:00,57.0,57.05,56.98,56.98,25700.0,40.306,40.3414,40.2919,40.2919,25700.0
2013-08-06 11:50:00,56.97,57.01,56.93,56.93,34300.0,40.2848,40.3131,40.2565,40.2565,34300.0
2013-08-06 11:55:00,56.94,56.97,56.89,56.9,31900.0,40.2636,40.2848,40.2283,40.2353,31900.0
2013-08-06 12:00:00,56.9,57.01,56.9,57.0,62000.0,40.2353,40.3131,40.2353,40.306,62000.0
2013-08-06 12:05:00,57.0,57.0,56.9,56.91,50300.0,40.306,40.306,40.2353,40.2424,50300.0
2013-08-06 12:10:00,56.91,56.96,56.89,56.91,52900.0,40.2424,40.2778,40.2283,40.2424,52900.0
2013-08-06 12:15:00,56.92,56.94,56.9,56.9,11100.0,40.2495,40.2636,40.2353,40.2353,11100.0
2013-08-06 12:20:00,56.91,56.95,56.91,56.95,11500.0,40.2424,40.2707,40.2424,40.2707,11500.0
2013-08-06 12:25:00,56.95,56.95,56.89,56.91,9500.0,40.2707,40.2707,40.2283,40.2424,9500.0
2013-08-06 12:30:00,56.9,56.97,56.9,56.94,15300.0,40.2353,40.2848,40.2353,40.2636,15300.0
2013-08-06 12:35:00,56.94,56.96,56.91,56.95,27700.0,40.2636,40.2778,40.2424,40.2707,27700.0
2013-08-06 12:40:00,56.95,57.01,56.91,57.0,35300.0,40.2707,40.3131,40.2424,40.306,35300.0
2013-08-06 12:45:00,56.99,57.01,56.99,56.99,4200.0,40.299,40.3131,40.299,40.299,4200.0
2013-08-06 12:50:00,57.0,57.01,56.97,57.01,10500.0,40.306,40.3131,40.2848,40.3131,10500.0
2013-08-06 12:55:00,57.01,57.09,57.0,57.08,10600.0,40.3131,40.3697,40.306,40.3626,10600.0
2013-08-06 13:00:00,57.09,57.13,57.08,57.11,13600.0,40.3697,40.398,40.3626,40.3838,13600.0
2013-08-06 13:05:00,57.11,57.2,57.11,57.19,22900.0,40.3838,40.4475,40.3838,40.4404,22900.0
2013-08-06 13:10:00,57.19,57.24,57.19,57.2,26300.0,40.4404,40.4758,40.4404,40.4475,26300.0
2013-08-06 13:15:00,57.2,57.24,57.19,57.21,12800.0,40.4475,40.4758,40.4404,40.4545,12800.0
2013-08-06 13:20:00,57.22,57.23,57.2,57.2,7900.0,40.4616,40.4687,40.4475,40.4475,7900.0
2013-08-06 13:25:00,57.21,57.21,57.08,57.09,13000.0,40.4545,40.4545,40.3626,40.3697,13000.0
2013-08-06 13:30:00,57.1,57.12,57.07,57.07,19000.0,40.3768,40.3909,40.3555,40.3555,19000.0
2013-08-06 13:35:00,57.07,57.08,57.04,57.04,7400.0,40.3555,40.3626,40.3343,40.3343,7400.0
2013-08-06 13:40:00,57.04,57.06,57.03,57.06,7700.0,40.3343,40.3485,40.3273,40.3485,7700.0
2013-08-06 13:45:00,57.05,57.05,56.97,56.98,13400.0,40.3414,40.3414,40.2848,40.2919,13400.0
2013-08-06 13:50:00,56.98,56.99,56.96,56.99,18800.0,40.2919,40.299,40.2778,40.299,18800.0
2013-08-06 13:55:00,56.99,57.01,56.99,56.99,5500.0,40.299,40.3131,40.299,40.299,5500.0
2013-08-06 14:00:00,56.99,57.03,56.96,57.0,24100.0,40.299,40.3273,40.2778,40.306,24100.0
2013-08-06 14:05:00,57.0,57.02,56.97,56.99,12700.0,40.306,40.3202,40.2848,40.299,12700.0
2013-08-06 14:10:00,56.99,57.04,56.98,57.03,15700.0,40.299,40.3343,40.2919,40.3273,15700.0
2013-08-06 14:15:00,57.03,57.03,56.93,56.95,21800.0,40.3273,40.3273,40.2565,40.2707,21800.0
2013-08-06 14:20:00,56.95,56.95,56.91,56.94,15400.0,40.2707,40.2707,40.2424,40.2636,15400.0
2013-08-06 14:25:00,56.95,57.0,56.94,56.98,34500.0,40.2707,40.306,40.2636,40.2919,34500.0
2013-08-06 14:30:00,56.98,57.01,56.91,56.94,34700.0,40.2919,40.3131,40.2424,40.2636,34700.0
2013-08-06 14:35:00,56.94,56.96,56.89,56.9,36000.0,40.2636,40.2778,40.2283,40.2353,36000.0
2013-08-06 14:40:00,56.9,56.93,56.85,56.92,27500.0,40.2353,40.2565,40.2,40.2495,27500.0
2013-08-06 14:45:00,56.93,56.93,56.85,56.86,31700.0,40.2565,40.2565,40.2,40.207,31700.0
2013-08-06 14:50:00,56.85,56.94,56.85,56.9,30700.0,40.2,40.2636,40.2,40.2353,30700.0
2013-08-06 14:55:00,56.9,56.9,56.86,56.89,25300.0,40.2353,40.2353,40.207,40.2283,25300.0
2013-08-06 15:00:00,56.9,56.93,56.88,56.9,16500.0,40.2353,40.2565,40.2212,40.2353,16500.0
2013-08-06 15:05:00,56.9,56.92,56.86,56.88,37000.0,40.2353,40.2495,40.207,40.2212,37000.0
2013-08-06 15:10:00,56.88,56.94,56.85,56.89,54600.0,40.2212,40.2636,40.2,40.2283,54600.0
2013-08-06 15:15:00,56.89,56.93,56.83,56.85,42900.0,40.2283,40.2565,40.1858,40.2,42900.0
2013-08-06 15:20:00,56.85,56.87,56.82,56.87,35300.0,40.2,40.2141,40.1788,40.2141,35300.0
2013-08-06 15:25:00,56.87,56.98,56.86,56.97,36000.0,40.2141,40.2919,40.207,40.2848,36000.0
2013-08-06 15:30:00,56.96,56.96,56.88,56.88,25200.0,40.2778,40.2778,40.2212,40.2212,25200.0
2013-08-06 15:35:00,56.88,56.92,56.85,56.9,32400.0,40.2212,40.2495,40.2,40.2353,32400.0
2013-08-06 15:40:00,56.89,56.93,56.88,56.91,49900.0,40.2283,40.2565,40.2212,40.2424,49900.0
2013-08-06 15:45:00,56.93,56.94,56.83,56.83,68000.0,40.2565,40.2636,40.1858,40.1858,68000.0
2013-08-06 15:50:00,56.83,56.84,56.79,56.82,119800.0,40.1858,40.1929,40.1575,40.1788,119800.0
2013-08-06 15:55:00,56.82,56.84,56.75,56.8,199800.0,40.1788,40.1929,40.1293,40.1646,199800.0
2013-08-07 09:30:00,56.64,56.64,56.25,56.42,90800.0,40.0515,40.0515,39.7757,39.8959,90800.0
2013-08-07 09:35:00,56.44,56.68,56.42,56.48,76200.0,39.9101,40.0798,39.8959,39.9383,76200.0
2013-08-07 09:40:00,56.45,56.72,56.42,56.7,60500.0,39.9171,40.108,39.8959,40.0939,60500.0
2013-08-07 09:45:00,56.74,56.97,56.71,56.89,61700.0,40.1222,40.2848,40.101,40.2283,61700.0
2013-08-07 09:50:00,56.92,56.92,56.6,56.77,59700.0,40.2495,40.2495,40.0232,40.1434,59700.0
2013-08-07 09:55:00,56.72,56.8,56.44,56.48,59100.0,40.108,40.1646,39.9101,39.9383,59100.0
2013-08-07 10:00:00,56.45,56.45,56.26,56.42,89900.0,39.9171,39.9171,39.7828,39.8959,89900.0
2013-08-07 10:05:00,56.43,56.43,56.35,56.41,32300.0,39.903,39.903,39.8464,39.8888,32300.0
2013-08-07 10:10:00,56.39,56.42,56.13,56.18,60300.0,39.8747,39.8959,39.6908,39.7262,60300.0
2013-08-07 10:15:00,56.19,56.2,56.06,56.2,52700.0,39.7333,39.7403,39.6413,39.7403,52700.0
2013-08-07 10:20:00,56.2,56.23,56.08,56.09,28600.0,39.7403,39.7616,39.6555,39.6626,28600.0
2013-08-07 10:25:00,56.08,56.19,56.07,56.09,22200.0,39.6555,39.7333,39.6484,39.6626,22200.0
2013-08-07 10:30:00,56.09,56.14,56.02,56.1,22400.0,39.6626,39.6979,39.6131,39.6696,22400.0
2013-08-07 10:35:00,56.09,56.11,56.05,56.07,17300.0,39.6626,39.6767,39.6343,39.6484,17300.0
2013-08-07 10:40:00,56.07,56.13,56.02,56.11,24600.0,39.6484,39.6908,39.6131,39.6767,24600.0
2013-08-07 10:45:00,56.11,56.15,56.07,56.14,17800.0,39.6767,39.705,39.6484,39.6979,17800.0
2013-08-07 10:50:00,56.15,56.15,56.09,56.1,33000.0,39.705,39.705,39.6626,39.6696,33000.0
2013-08-07 10:55:00,56.11,56.13,55.91,55.98,123400.0,39.6767,39.6908,39.5353,39.5848,123400.0
2013-08-07 11:00:00,56.0,56.09,55.97,56.09,42000.0,39.5989,39.6626,39.5777,39.6626,42000.0
2013-08-07 11:05:00,56.09,56.1,56.04,56.05,25400.0,39.6626,39.6696,39.6272,39.6343,25400.0
2013-08-07 11:10:00,56.05,56.09,56.03,56.06,19800.0,39.6343,39.6626,39.6201,39.6413,19800.0
2013-08-07 11:15:00,56.07,56.1,56.02,56.04,20600.0,39.6484,39.6696,39.6131,39.6272,20600.0
2013-08-07 11:20:00,56.04,56.06,56.01,56.03,17800.0,39.6272,39.6413,39.606,39.6201,17800.0
2013-08-07 11:25:00,56.02,56.02,56.0,56.0,18700.0,39.6131,39.6131,39.5989,39.5989,18700.0
2013-08-07 11:30:00,55.99,55.99,55.95,55.97,21900.0,39.5918,39.5918,39.5636,39.5777,21900.0
2013-08-07 11:35:00,55.97,56.0,55.94,55.99,45500.0,39.5777,39.5989,39.5565,39.5918,45500.0
2013-08-07 11:40:00,55.98,56.03,55.95,55.96,24200.0,39.5848,39.6201,39.5636,39.5706,24200.0
2013-08-07 11:45:00,55.95,55.96,55.89,55.96,27500.0,39.5636,39.5706,39.5211,39.5706,27500.0
2013-08-07 11:50:00,55.97,56.03,55.96,56.01,35900.0,39.5777,39.6201,39.5706,39.606,35900.0
2013-08-07 11:55:00,56.0,56.02,55.96,55.97,24700.0,39.5989,39.6131,39.5706,39.5777,24700.0
2013-08-07 12:00:00,55.97,55.97,55.9,55.93,37000.0,39.5777,39.5777,39.5282,39.5494,37000.0
2013-08-07 12:05:00,55.93,55.99,55.93,55.94,29700.0,39.5494,39.5918,39.5494,39.5565,29700.0
2013-08-07 12:10:00,55.94,56.1,55.94,56.1,37900.0,39.5565,39.6696,39.5565,39.6696,37900.0
2013-08-07 12:15:00,56.1,56.11,56.07,56.11,20700.0,39.6696,39.6767,39.6484,39.6767,20700.0
2013-08-07 12:20:00,56.12,56.14,56.1,56.11,18500.0,39.6838,39.6979,39.6696,39.6767,18500.0
2013-08-07 12:25:00,56.12,56.12,56.06,56.06,11800.0,39.6838,39.6838,39.6413,39.6413,11800.0
2013-08-07 12:30:00,56.07,56.14,56.04,56.12,66700.0,39.6484,39.6979,39.6272,39.6838,66700.0
2013-08-07 12:35:00,56.11,56.17,56.1,56.15,29900.0,39.6767,39.7191,39.6696,39.705,29900.0
2013-08-07 12:40:00,56.15,56.21,56.14,56.19,33200.0,39.705,39.7474,39.6979,39.7333,33200.0
2013-08-07 12:45:00,56.21,56.21,56.16,56.18,17700.0,39.7474,39.7474,39.7121,39.7262,17700.0
2013-08-07 12:50:00,56.18,56.21,56.16,56.16,16600.0,39.7262,39.7474,39.7121,39.7121,16600.0
2013-08-07 12:55:00,56.17,56.25,56.16,56.24,14900.0,39.7191,39.7757,39.7121,39.7686,14900.0
2013-08-07 13:00:00,56.25,56.29,56.23,56.23,20400.0,39.7757,39.804,39.7616,39.7616,20400.0
2013-08-07 13:05:00,56.24,56.3,56.22,56.3,16400.0,39.7686,39.8111,39.7545,39.8111,16400.0
2013-08-07 13:10:00,56.3,56.4,56.3,56.4,31700.0,39.8111,39.8818,39.8111,39.8818,31700.0
2013-08-07 13:15:00,56.4,56.44,56.39,56.44,39900.0,39.8818,39.9101,39.8747,39.9101,39900.0
2013-08-07 13:20:00,56.44,56.49,56.37,56.37,15200.0,39.9101,39.9454,39.8606,39.8606,15200.0
2013-08-07 13:25:00,56.36,56.38,56.33,56.36,17300.0,39.8535,39.8676,39.8323,39.8535,17300.0
2013-08-07 13:30:00,56.36,56.37,56.31,56.34,27700.0,39.8535,39.8606,39.8181,39.8393,27700.0
2013-08-07 13:35:00,56.34,56.34,56.28,56.29,15100.0,39.8393,39.8393,39.7969,39.804,15100.0
2013-08-07 13:40:00,56.29,56.29,56.25,56.26,10400.0,39.804,39.804,39.7757,39.7828,10400.0
2013-08-07 13:45:00,56.26,56.27,56.26,56.26,15700.0,39.7828,39.7898,39.7828,39.7828,15700.0
2013-08-07 13:50:00,56.26,56.29,56.23,56.29,21400.0,39.7828,39.804,39.7616,39.804,21400.0
2013-08-07 13:55:00,56.3,56.34,56.28,56.33,13500.0,39.8111,39.8393,39.7969,39.8323,13500.0
2013-08-07 14:00:00,56.33,56.35,56.3,56.33,25400.0,39.8323,39.8464,39.8111,39.8323,25400.0
2013-08-07 14:05:00,56.33,56.33,56.26,56.26,16800.0,39.8323,39.8323,39.7828,39.7828,16800.0
2013-08-07 14:10:00,56.27,56.28,56.25,56.26,56100.0,39.7898,39.7969,39.7757,39.7828,56100.0
2013-08-07 14:15:00,56.26,56.3,56.21,56.23,39600.0,39.7828,39.8111,39.7474,39.7616,39600.0
2013-08-07 14:20:00,56.23,56.23,56.14,56.14,38200.0,39.7616,39.7616,39.6979,39.6979,38200.0
2013-08-07 14:25:00,56.14,56.15,56.12,56.14,23700.0,39.6979,39.705,39.6838,39.6979,23700.0
2013-08-07 14:30:00,56.14,56.16,56.09,56.1,27200.0,39.6979,39.7121,39.6626,39.6696,27200.0
2013-08-07 14:35:00,56.1,56.13,56.08,56.13,21100.0,39.6696,39.6908,39.6555,39.6908,21100.0
2013-08-07 14:40:00,56.13,56.15,56.1,56.13,43800.0,39.6908,39.705,39.6696,39.6908,43800.0
2013-08-07 14:45:00,56.13,56.15,56.11,56.15,15900.0,39.6908,39.705,39.6767,39.705,15900.0
2013-08-07 14:50:00,56.15,56.21,56.15,56.21,13000.0,39.705,39.7474,39.705,39.7474,13000.0
2013-08-07 14:55:00,56.21,56.23,56.17,56.19,16900.0,39.7474,39.7616,39.7191,39.7333,16900.0
2013-08-07 15:00:00,56.18,56.22,56.17,56.22,17400.0,39.7262,39.7545,39.7191,39.7545,17400.0
2013-08-07 15:05:00,56.22,56.26,56.17,56.23,26200.0,39.7545,39.7828,39.7191,39.7616,26200.0
2013-08-07 15:10:00,56.24,56.3,56.24,56.28,25900.0,39.7686,39.8111,39.7686,39.7969,25900.0
2013-08-07 15:15:00,56.28,56.34,56.27,56.3,21200.0,39.7969,39.8393,39.7898,39.8111,21200.0
2013-08-07 15:20:00,56.3,56.3,56.21,56.22,23500.0,39.8111,39.8111,39.7474,39.7545,23500.0
2013-08-07 15:25:00,56.22,56.28,56.22,56.25,80300.0,39.7545,39.7969,39.7545,39.7757,80300.0
2013-08-07 15:30:00,56.25,56.27,56.21,56.24,39400.0,39.7757,39.7898,39.7474,39.7686,39400.0
2013-08-07 15:35:00,56.24,56.29,56.24,56.28,41000.0,39.7686,39.804,39.7686,39.7969,41000.0
2013-08-07 15:40:00,56.28,56.28,56.26,56.26,42100.0,39.7969,39.7969,39.7828,39.7828,42100.0
2013-08-07 15:45:00,56.27,56.29,56.25,56.28,33600.0,39.7898,39.804,39.7757,39.7969,33600.0
2013-08-07 15:50:00,56.27,56.28,56.15,56.18,67100.0,39.7898,39.7969,39.705,39.7262,67100.0
2013-08-07 15:55:00,56.18,56.2,56.14,56.18,96700.0,39.7262,39.7403,39.6979,39.7262,96700.0
2013-08-08 09:30:00,56.52,56.65,56.33,56.53,99600.0,39.9666,40.0585,39.8323,39.9737,99600.0
2013-08-08 09:35:00,56.53,56.79,56.53,56.63,49000.0,39.9737,40.1575,39.9737,40.0444,49000.0
2013-08-08 09:40:00,56.63,56.76,56.62,56.68,28300.0,40.0444,40.1363,40.0373,40.0798,28300.0
2013-08-08 09:45:00,56.69,56.73,56.67,56.73,17700.0,40.0868,40.1151,40.0727,40.1151,17700.0
2013-08-08 09:50:00,56.75,56.76,56.59,56.59,24400.0,40.1293,40.1363,40.0161,40.0161,24400.0
2013-08-08 09:55:00,56.6,56.69,56.49,56.68,56900.0,40.0232,40.0868,39.9454,40.0798,56900.0
2013-08-08 10:00:00,56.66,56.67,56.52,56.65,39700.0,40.0656,40.0727,39.9666,40.0585,39700.0
2013-08-08 10:05:00,56.65,56.66,56.57,56.62,56400.0,40.0585,40.0656,40.002,40.0373,56400.0
2013-08-08 10:10:00,56.62,56.62,56.44,56.49,38700.0,40.0373,40.0373,39.9101,39.9454,38700.0
2013-08-08 10:15:00,56.48,56.49,56.34,56.38,44000.0,39.9383,39.9454,39.8393,39.8676,44000.0
2013-08-08 10:20:00,56.37,56.41,56.34,56.39,15700.0,39.8606,39.8888,39.8393,39.8747,15700.0
2013-08-08 10:25:00,56.4,56.44,56.4,56.42,18000.0,39.8818,39.9101,39.8818,39.8959,18000.0
2013-08-08 10:30:00,56.43,56.44,56.34,56.38,20100.0,39.903,39.9101,39.8393,39.8676,20100.0
2013-08-08 10:35:00,56.38,56.38,56.27,56.31,15900.0,39.8676,39.8676,39.7898,39.8181,15900.0
2013-08-08 10:40:00,56.31,56.35,56.27,56.31,27400.0,39.8181,39.8464,39.7898,39.8181,27400.0
2013-08-08 10:45:00,56.3,56.33,56.26,56.28,52700.0,39.8111,39.8323,39.7828,39.7969,52700.0
2013-08-08 10:50:00,56.28,56.4,56.28,56.35,47400.0,39.7969,39.8818,39.7969,39.8464,47400.0
2013-08-08 10:55:00,56.37,56.46,56.33,56.46,39300.0,39.8606,39.9242,39.8323,39.9242,39300.0
2013-08-08 11:00:00,56.45,56.58,56.45,56.58,50000.0,39.9171,40.0091,39.9171,40.0091,50000.0
2013-08-08 11:05:00,56.57,56.68,56.56,56.67,22400.0,40.002,40.0798,39.9949,40.0727,22400.0
2013-08-08 11:10:00,56.67,56.73,56.67,56.68,27900.0,40.0727,40.1151,40.0727,40.0798,27900.0
2013-08-08 11:15:00,56.67,56.7,56.65,56.69,13300.0,40.0727,40.0939,40.0585,40.0868,13300.0
2013-08-08 11:20:00,56.7,56.79,56.7,56.75,27600.0,40.0939,40.1575,40.0939,40.1293,27600.0
2013-08-08 11:25:00,56.74,56.79,56.73,56.77,19100.0,40.1222,40.1575,40.1151,40.1434,19100.0
2013-08-08 11:30:00,56.77,56.78,56.71,56.74,29900.0,40.1434,40.1505,40.101,40.1222,29900.0
2013-08-08 11:35:00,56.74,56.85,56.74,56.84,41600.0,40.1222,40.2,40.1222,40.1929,41600.0
2013-08-08 11:40:00,56.84,56.88,56.78,56.81,26400.0,40.1929,40.2212,40.1505,40.1717,26400.0
2013-08-08 11:45:00,56.82,56.88,56.82,56.84,35200.0,40.1788,40.2212,40.1788,40.1929,35200.0
2013-08-08 11:50:00,56.83,56.88,56.81,56.81,47300.0,40.1858,40.2212,40.1717,40.1717,47300.0
2013-08-08 11:55:00,56.81,56.85,56.79,56.84,54100.0,40.1717,40.2,40.1575,40.1929,54100.0
2013-08-08 12:00:00,56.84,56.87,56.8,56.82,39200.0,40.1929,40.2141,40.1646,40.1788,39200.0
2013-08-08 12:05:00,56.81,56.88,56.79,56.8,17800.0,40.1717,40.2212,40.1575,40.1646,17800.0
2013-08-08 12:10:00,56.8,56.9,56.8,56.88,22400.0,40.1646,40.2353,40.1646,40.2212,22400.0
2013-08-08 12:15:00,56.9,57.0,56.9,56.9,35200.0,40.2353,40.306,40.2353,40.2353,35200.0
2013-08-08 12:20:00,56.91,56.93,56.86,56.88,11700.0,40.2424,40.2565,40.207,40.2212,11700.0
2013-08-08 12:25:00,56.87,56.9,56.82,56.9,14200.0,40.2141,40.2353,40.1788,40.2353,14200.0
2013-08-08 12:30:00,56.89,56.91,56.85,56.87,40200.0,40.2283,40.2424,40.2,40.2141,40200.0
2013-08-08 12:35:00,56.87,56.92,56.87,56.88,16200.0,40.2141,40.2495,40.2141,40.2212,16200.0
2013-08-08 12:40:00,56.87,56.92,56.86,56.91,19500.0,40.2141,40.2495,40.207,40.2424,19500.0
2013-08-08 12:45:00,56.91,56.94,56.89,56.91,9400.0,40.2424,40.2636,40.2283,40.2424,9400.0
2013-08-08 12:50:00,56.9,56.91,56.84,56.84,11200.0,40.2353,40.2424,40.1929,40.1929,11200.0
2013-08-08 12:55:00,56.83,56.91,56.82,56.87,12800.0,40.1858,40.2424,40.1788,40.2141,12800.0
2013-08-08 13:00:00,56.88,56.95,56.88,56.95,19500.0,40.2212,40.2707,40.2212,40.2707,19500.0
2013-08-08 13:05:00,56.94,56.96,56.92,56.93,9700.0,40.2636,40.2778,40.2495,40.2565,9700.0
2013-08-08 13:10:00,56.93,56.94,56.89,56.93,10200.0,40.2565,40.2636,40.2283,40.2565,10200.0
2013-08-08 13:15:00,56.92,56.98,56.92,56.97,26400.0,40.2495,40.2919,40.2495,40.2848,26400.0
2013-08-08 13:20:00,56.95,56.95,56.89,56.93,24900.0,40.2707,40.2707,40.2283,40.2565,24900.0
2013-08-08 13:25:00,56.93,56.95,56.91,56.91,18700.0,40.2565,40.2707,40.2424,40.2424,18700.0
2013-08-08 13:30:00,56.92,56.97,56.92,56.93,9200.0,40.2495,40.2848,40.2495,40.2565,9200.0
2013-08-08 13:35:00,56.93,56.95,56.91,56.93,28100.0,40.2565,40.2707,40.2424,40.2565,28100.0
2013-08-08 13:40:00,56.93,56.95,56.9,56.95,8200.0,40.2565,40.2707,40.2353,40.2707,8200.0
2013-08-08 13:45:00,56.94,56.95,56.87,56.93,11200.0,40.2636,40.2707,40.2141,40.2565,11200.0
2013-08-08 13:50:00,56.93,56.95,56.89,56.95,8600.0,40.2565,40.2707,40.2283,40.2707,8600.0
2013-08-08 13:55:00,56.95,56.96,56.93,56.95,7700.0,40.2707,40.2778,40.2565,40.2707,7700.0
2013-08-08 14:00:00,56.95,56.99,56.95,56.97,14500.0,40.2707,40.299,40.2707,40.2848,14500.0
2013-08-08 14:05:00,56.97,56.97,56.91,56.92,10300.0,40.2848,40.2848,40.2424,40.2495,10300.0
2013-08-08 14:10:00,56.93,56.94,56.91,56.92,9700.0,40.2565,40.2636,40.2424,40.2495,9700.0
2013-08-08 14:15:00,56.92,56.97,56.92,56.95,23500.0,40.2495,40.2848,40.2495,40.2707,23500.0
2013-08-08 14:20:00,56.96,57.02,56.95,57.02,50400.0,40.2778,40.3202,40.2707,40.3202,50400.0
2013-08-08 14:25:00,57.02,57.05,57.01,57.05,19300.0,40.3202,40.3414,40.3131,40.3414,19300.0
2013-08-08 14:30:00,57.05,57.07,56.98,57.0,49400.0,40.3414,40.3555,40.2919,40.306,49400.0
2013-08-08 14:35:00,57.0,57.06,57.0,57.05,14700.0,40.306,40.3485,40.306,40.3414,14700.0
2013-08-08 14:40:00,57.05,57.08,57.0,57.0,23100.0,40.3414,40.3626,40.306,40.306,23100.0
2013-08-08 14:45:00,57.01,57.05,57.0,57.04,11800.0,40.3131,40.3414,40.306,40.3343,11800.0
2013-08-08 14:50:00,57.03,57.03,56.99,57.01,15800.0,40.3273,40.3273,40.299,40.3131,15800.0
2013-08-08 14:55:00,57.01,57.02,56.95,56.97,18000.0,40.3131,40.3202,40.2707,40.2848,18000.0
2013-08-08 15:00:00,56.97,57.0,56.96,56.98,13200.0,40.2848,40.306,40.2778,40.2919,13200.0
2013-08-08 15:05:00,56.98,56.99,56.95,56.98,16900.0,40.2919,40.299,40.2707,40.2919,16900.0
2013-08-08 15:10:00,56.98,56.98,56.94,56.94,11200.0,40.2919,40.2919,40.2636,40.2636,11200.0
2013-08-08 15:15:00,56.95,56.96,56.87,56.87,31900.0,40.2707,40.2778,40.2141,40.2141,31900.0
2013-08-08 15:20:00,56.87,56.9,56.83,56.87,26300.0,40.2141,40.2353,40.1858,40.2141,26300.0
2013-08-08 15:25:00,56.88,56.89,56.82,56.82,67500.0,40.2212,40.2283,40.1788,40.1788,67500.0
2013-08-08 15:30:00,56.83,56.87,56.82,56.83,35800.0,40.1858,40.2141,40.1788,40.1858,35800.0
2013-08-08 15:35:00,56.83,56.84,56.76,56.79,66100.0,40.1858,40.1929,40.1363,40.1575,66100.0
2013-08-08 15:40:00,56.8,56.82,56.77,56.78,29800.0,40.1646,40.1788,40.1434,40.1505,29800.0
2013-08-08 15:45:00,56.78,56.8,56.75,56.78,45300.0,40.1505,40.1646,40.1293,40.1505,45300.0
2013-08-08 15:50:00,56.77,56.78,56.66,56.67,90500.0,40.1434,40.1505,40.0656,40.0727,90500.0
2013-08-08 15:55:00,56.68,56.75,56.67,56.71,105400.0,40.0798,40.1293,40.0727,40.101,105400.0
2013-08-09 09:30:00,56.67,56.79,56.66,56.78,42700.0,40.0727,40.1575,40.0656,40.1505,42700.0
2013-08-09 09:35:00,56.78,56.89,56.77,56.77,24900.0,40.1505,40.2283,40.1434,40.1434,24900.0
2013-08-09 09:40:00,56.77,56.8,56.59,56.67,38600.0,40.1434,40.1646,40.0161,40.0727,38600.0
2013-08-09 09:45:00,56.68,56.7,56.48,56.52,29800.0,40.0798,40.0939,39.9383,39.9666,29800.0
2013-08-09 09:50:00,56.52,56.65,56.47,56.48,33700.0,39.9666,40.0585,39.9313,39.9383,33700.0
2013-08-09 09:55:00,56.48,56.53,56.41,56.45,100800.0,39.9383,39.9737,39.8888,39.9171,100800.0
2013-08-09 10:00:00,56.44,56.44,56.3,56.38,38500.0,39.9101,39.9101,39.8111,39.8676,38500.0
2013-08-09 10:05:00,56.38,56.39,56.21,56.24,66200.0,39.8676,39.8747,39.7474,39.7686,66200.0
2013-08-09 10:10:00,56.24,56.34,56.23,56.31,22000.0,39.7686,39.8393,39.7616,39.8181,22000.0
2013-08-09 10:15:00,56.31,56.36,56.29,56.36,27900.0,39.8181,39.8535,39.804,39.8535,27900.0
2013-08-09 10:20:00,56.37,56.38,56.32,56.36,29700.0,39.8606,39.8676,39.8252,39.8535,29700.0
2013-08-09 10:25:00,56.34,56.37,56.29,56.35,43300.0,39.8393,39.8606,39.804,39.8464,43300.0
2013-08-09 10:30:00,56.35,56.45,56.35,56.35,48300.0,39.8464,39.9171,39.8464,39.8464,48300.0
2013-08-09 10:35:00,56.35,56.38,56.3,56.36,14000.0,39.8464,39.8676,39.8111,39.8535,14000.0
2013-08-09 10:40:00,56.37,56.4,56.31,56.4,21400.0,39.8606,39.8818,39.8181,39.8818,21400.0
2013-08-09 10:45:00,56.39,56.44,56.37,56.39,10000.0,39.8747,39.9101,39.8606,39.8747,10000.0
2013-08-09 10:50:00,56.4,56.41,56.28,56.28,26200.0,39.8818,39.8888,39.7969,39.7969,26200.0
2013-08-09 10:55:00,56.28,56.29,56.22,56.24,13900.0,39.7969,39.804,39.7545,39.7686,13900.0
2013-08-09 11:00:00,56.23,56.23,56.08,56.11,33100.0,39.7616,39.7616,39.6555,39.6767,33100.0
2013-08-09 11:05:00,56.11,56.19,56.07,56.19,13800.0,39.6767,39.7333,39.6484,39.7333,13800.0
2013-08-09 11:10:00,56.19,56.26,56.17,56.23,10300.0,39.7333,39.7828,39.7191,39.7616,10300.0
2013-08-09 11:15:00,56.23,56.23,56.16,56.2,12000.0,39.7616,39.7616,39.7121,39.7403,12000.0
2013-08-09 11:20:00,56.19,56.19,56.1,56.16,21800.0,39.7333,39.7333,39.6696,39.7121,21800.0
2013-08-09 11:25:00,56.16,56.16,56.03,56.04,18300.0,39.7121,39.7121,39.6201,39.6272,18300.0
2013-08-09 11:30:00,56.05,56.05,55.93,55.94,43200.0,39.6343,39.6343,39.5494,39.5565,43200.0
2013-08-09 11:35:00,55.93,56.01,55.88,56.0,59200.0,39.5494,39.606,39.5141,39.5989,59200.0
2013-08-09 11:40:00,56.01,56.17,56.01,56.15,15200.0,39.606,39.7191,39.606,39.705,15200.0
2013-08-09 11:45:00,56.15,56.18,56.11,56.15,31500.0,39.705,39.7262,39.6767,39.705,31500.0
2013-08-09 11:50:00,56.15,56.17,56.05,56.06,23900.0,39.705,39.7191,39.6343,39.6413,23900.0
2013-08-09 11:55:00,56.06,56.18,56.04,56.17,9700.0,39.6413,39.7262,39.6272,39.7191,9700.0
2013-08-09 12:00:00,56.16,56.25,56.14,56.25,17600.0,39.7121,39.7757,39.6979,39.7757,17600.0
2013-08-09 12:05:00,56.24,56.27,56.18,56.26,53100.0,39.7686,39.7898,39.7262,39.7828,53100.0
2013-08-09 12:10:00,56.26,56.41,56.26,56.4,63800.0,39.7828,39.8888,39.7828,39.8818,63800.0
2013-08-09 12:15:00,56.41,56.43,56.38,56.39,28200.0,39.8888,39.903,39.8676,39.8747,28200.0
2013-08-09 12:20:00,56.39,56.48,56.36,56.4,23900.0,39.8747,39.9383,39.8535,39.8818,23900.0
2013-08-09 12:25:00,56.38,56.41,56.31,56.32,88000.0,39.8676,39.8888,39.8181,39.8252,88000.0
2013-08-09 12:30:00,56.33,56.37,56.28,56.36,19700.0,39.8323,39.8606,39.7969,39.8535,19700.0
2013-08-09 12:35:00,56.36,56.4,56.34,56.34,12100.0,39.8535,39.8818,39.8393,39.8393,12100.0
2013-08-09 12:40:00,56.35,56.42,56.34,56.34,11200.0,39.8464,39.8959,39.8393,39.8393,11200.0
2013-08-09 12:45:00,56.36,56.36,56.33,56.35,14600.0,39.8535,39.8535,39.8323,39.8464,14600.0
2013-08-09 12:50:00,56.34,56.38,56.28,56.28,30000.0,39.8393,39.8676,39.7969,39.7969,30000.0
2013-08-09 12:55:00,56.28,56.31,56.21,56.26,29000.0,39.7969,39.8181,39.7474,39.7828,29000.0
2013-08-09 13:00:00,56.27,56.3,56.23,56.26,19400.0,39.7898,39.8111,39.7616,39.7828,19400.0
2013-08-09 13:05:00,56.27,56.29,56.25,56.28,5900.0,39.7898,39.804,39.7757,39.7969,5900.0
2013-08-09 13:10:00,56.28,56.3,56.23,56.24,18100.0,39.7969,39.8111,39.7616,39.7686,18100.0
2013-08-09 13:15:00,56.25,56.28,56.23,56.25,15900.0,39.7757,39.7969,39.7616,39.7757,15900.0
2013-08-09 13:20:00,56.24,56.3,56.24,56.3,9200.0,39.7686,39.8111,39.7686,39.8111,9200.0
2013-08-09 13:25:00,56.29,56.31,56.27,56.31,13900.0,39.804,39.8181,39.7898,39.8181,13900.0
2013-08-09 13:30:00,56.3,56.32,56.28,56.3,24100.0,39.8111,39.8252,39.7969,39.8111,24100.0
2013-08-09 13:35:00,56.3,56.3,56.23,56.23,6400.0,39.8111,39.8111,39.7616,39.7616,6400.0
2013-08-09 13:40:00,56.24,56.25,56.2,56.21,9100.0,39.7686,39.7757,39.7403,39.7474,9100.0
2013-08-09 13:45:00,56.21,56.21,56.13,56.16,13100.0,39.7474,39.7474,39.6908,39.7121,13100.0
2013-08-09 13:50:00,56.16,56.21,56.14,56.21,12800.0,39.7121,39.7474,39.6979,39.7474,12800.0
2013-08-09 13:55:00,56.23,56.25,56.14,56.15,8200.0,39.7616,39.7757,39.6979,39.705,8200.0
2013-08-09 14:00:00,56.15,56.24,56.15,56.16,34000.0,39.705,39.7686,39.705,39.7121,34000.0
2013-08-09 14:05:00,56.16,56.17,56.1,56.14,15600.0,39.7121,39.7191,39.6696,39.6979,15600.0
2013-08-09 14:10:00,56.14,56.2,56.12,56.15,12700.0,39.6979,39.7403,39.6838,39.705,12700.0
2013-08-09 14:15:00,56.15,56.22,56.12,56.18,18500.0,39.705,39.7545,39.6838,39.7262,18500.0
2013-08-09 14:20:00,56.19,56.2,56.16,56.17,17900.0,39.7333,39.7403,39.7121,39.7191,17900.0
2013-08-09 14:25:00,56.18,56.18,56.14,56.17,10300.0,39.7262,39.7262,39.6979,39.7191,10300.0
2013-08-09 14:30:00,56.17,56.23,56.17,56.23,12000.0,39.7191,39.7616,39.7191,39.7616,12000.0
2013-08-09 14:35:00,56.23,56.23,56.14,56.14,9800.0,39.7616,39.7616,39.6979,39.6979,9800.0
2013-08-09 14:40:00,56.14,56.17,56.14,56.16,10900.0,39.6979,39.7191,39.6979,39.7121,10900.0
2013-08-09 14:45:00,56.16,56.16,56.1,56.13,34200.0,39.7121,39.7121,39.6696,39.6908,34200.0
2013-08-09 14:50:00,56.14,56.18,56.14,56.15,13400.0,39.6979,39.7262,39.6979,39.705,13400.0
2013-08-09 14:55:00,56.14,56.17,56.11,56.17,6500.0,39.6979,39.7191,39.6767,39.7191,6500.0
2013-08-09 15:00:00,56.16,56.19,56.15,56.18,22800.0,39.7121,39.7333,39.705,39.7262,22800.0
2013-08-09 15:05:00,56.2,56.2,56.14,56.15,21900.0,39.7403,39.7403,39.6979,39.705,21900.0
2013-08-09 15:10:00,56.15,56.18,56.12,56.17,24600.0,39.705,39.7262,39.6838,39.7191,24600.0
2013-08-09 15:15:00,56.17,56.21,56.16,56.16,28800.0,39.7191,39.7474,39.7121,39.7121,28800.0
2013-08-09 15:20:00,56.18,56.19,56.15,56.17,26800.0,39.7262,39.7333,39.705,39.7191,26800.0
2013-08-09 15:25:00,56.17,56.22,56.15,56.16,23300.0,39.7191,39.7545,39.705,39.7121,23300.0
2013-08-09 15:30:00,56.18,56.22,56.17,56.17,33400.0,39.7262,39.7545,39.7191,39.7191,33400.0
2013-08-09 15:35:00,56.17,56.23,56.16,56.2,26500.0,39.7191,39.7616,39.7121,39.7403,26500.0
2013-08-09 15:40:00,56.19,56.25,56.19,56.21,49200.0,39.7333,39.7757,39.7333,39.7474,49200.0
2013-08-09 15:45:00,56.21,56.21,56.14,56.15,52200.0,39.7474,39.7474,39.6979,39.705,52200.0
2013-08-09 15:50:00,56.15,56.15,56.09,56.1,80900.0,39.705,39.705,39.6626,39.6696,80900.0
2013-08-09 15:55:00,56.1,56.16,56.05,56.15,157000.0,39.6696,39.7121,39.6343,39.705,157000.0
2013-08-12 09:30:00,55.98,56.07,55.84,56.05,84400.0,39.5848,39.6484,39.4858,39.6343,84400.0
2013-08-12 09:35:00,56.07,56.47,56.07,56.47,47400.0,39.6484,39.9313,39.6484,39.9313,47400.0
2013-08-12 09:40:00,56.46,56.62,56.44,56.55,78800.0,39.9242,40.0373,39.9101,39.9878,78800.0
2013-08-12 09:45:00,56.55,56.7,56.55,56.68,117300.0,39.9878,40.0939,39.9878,40.0798,117300.0
2013-08-12 09:50:00,56.67,56.75,56.62,56.67,40000.0,40.0727,40.1293,40.0373,40.0727,40000.0
2013-08-12 09:55:00,56.7,56.73,56.61,56.72,35100.0,40.0939,40.1151,40.0303,40.108,35100.0
2013-08-12 10:00:00,56.73,56.82,56.7,56.75,49300.0,40.1151,40.1788,40.0939,40.1293,49300.0
2013-08-12 10:05:00,56.75,56.91,56.74,56.89,73700.0,40.1293,40.2424,40.1222,40.2283,73700.0
2013-08-12 10:10:00,56.89,56.97,56.87,56.96,59400.0,40.2283,40.2848,40.2141,40.2778,59400.0
2013-08-12 10:15:00,56.96,56.96,56.66,56.71,48800.0,40.2778,40.2778,40.0656,40.101,48800.0
2013-08-12 10:20:00,56.72,57.09,56.71,57.02,131100.0,40.108,40.3697,40.101,40.3202,131100.0
2013-08-12 10:25:00,57.03,57.08,56.86,56.9,69200.0,40.3273,40.3626,40.207,40.2353,69200.0
2013-08-12 10:30:00,56.89,56.97,56.87,56.95,19700.0,40.2283,40.2848,40.2141,40.2707,19700.0
2013-08-12 10:35:00,56.96,57.02,56.9,56.94,33300.0,40.2778,40.3202,40.2353,40.2636,33300.0
2013-08-12 10:40:00,56.95,56.99,56.95,56.98,18400.0,40.2707,40.299,40.2707,40.2919,18400.0
2013-08-12 10:45:00,56.99,57.0,56.95,56.95,15300.0,40.299,40.306,40.2707,40.2707,15300.0
2013-08-12 10:50:00,56.96,56.96,56.86,56.86,14700.0,40.2778,40.2778,40.207,40.207,14700.0
2013-08-12 10:55:00,56.86,56.87,56.79,56.83,60300.0,40.207,40.2141,40.1575,40.1858,60300.0
2013-08-12 11:00:00,56.83,56.85,56.79,56.82,31900.0,40.1858,40.2,40.1575,40.1788,31900.0
2013-08-12 11:05:00,56.83,56.89,56.83,56.89,20300.0,40.1858,40.2283,40.1858,40.2283,20300.0
2013-08-12 11:10:00,56.89,56.89,56.82,56.87,7900.0,40.2283,40.2283,40.1788,40.2141,7900.0
2013-08-12 11:15:00,56.87,56.96,56.87,56.96,24800.0,40.2141,40.2778,40.2141,40.2778,24800.0
2013-08-12 11:20:00,56.96,57.02,56.94,56.98,32100.0,40.2778,40.3202,40.2636,40.2919,32100.0
2013-08-12 11:25:00,56.98,56.99,56.91,56.98,10500.0,40.2919,40.299,40.2424,40.2919,10500.0
2013-08-12 11:30:00,56.98,57.04,56.98,57.01,34600.0,40.2919,40.3343,40.2919,40.3131,34600.0
2013-08-12 11:35:00,57.02,57.05,56.92,56.94,26900.0,40.3202,40.3414,40.2495,40.2636,26900.0
2013-08-12 11:40:00,56.95,57.0,56.88,56.88,32500.0,40.2707,40.306,40.2212,40.2212,32500.0
2013-08-12 11:45:00,56.87,56.87,56.82,56.84,54600.0,40.2141,40.2141,40.1788,40.1929,54600.0
2013-08-12 11:50:00,56.84,56.84,56.77,56.82,16900.0,40.1929,40.1929,40.1434,40.1788,16900.0
2013-08-12 11:55:00,56.81,56.83,56.79,56.82,41700.0,40.1717,40.1858,40.1575,40.1788,41700.0
2013-08-12 12:00:00,56.82,56.83,56.79,56.79,37400.0,40.1788,40.1858,40.1575,40.1575,37400.0
2013-08-12 12:05:00,56.8,56.81,56.76,56.8,23300.0,40.1646,40.1717,40.1363,40.1646,23300.0
2013-08-12 12:10:00,56.79,56.79,56.72,56.73,36100.0,40.1575,40.1575,40.108,40.1151,36100.0
2013-08-12 12:15:00,56.73,56.76,56.71,56.75,26300.0,40.1151,40.1363,40.101,40.1293,26300.0
2013-08-12 12:20:00,56.76,56.78,56.74,56.78,15500.0,40.1363,40.1505,40.1222,40.1505,15500.0
2013-08-12 12:25:00,56.79,56.79,56.75,56.79,29100.0,40.1575,40.1575,40.1293,40.1575,29100.0
2013-08-12 12:30:00,56.79,56.79,56.69,56.7,29000.0,40.1575,40.1575,40.0868,40.0939,29000.0
2013-08-12 12:35:00,56.7,56.71,56.65,56.66,21500.0,40.0939,40.101,40.0585,40.0656,21500.0
2013-08-12 12:40:00,56.66,56.7,56.66,56.69,15500.0,40.0656,40.0939,40.0656,40.0868,15500.0
2013-08-12 12:45:00,56.68,56.7,56.67,56.7,8400.0,40.0798,40.0939,40.0727,40.0939,8400.0
2013-08-12 12:50:00,56.7,56.7,56.66,56.67,14600.0,40.0939,40.0939,40.0656,40.0727,14600.0
2013-08-12 12:55:00,56.68,56.69,56.67,56.69,11400.0,40.0798,40.0868,40.0727,40.0868,11400.0
2013-08-12 13:00:00,56.7,56.76,56.66,56.67,12100.0,40.0939,40.1363,40.0656,40.0727,12100.0
2013-08-12 13:05:00,56.68,56.74,56.68,56.73,7300.0,40.0798,40.1222,40.0798,40.1151,7300.0
2013-08-12 13:10:00,56.73,56.75,56.71,56.73,19600.0,40.1151,40.1293,40.101,40.1151,19600.0
2013-08-12 13:15:00,56.72,56.76,56.68,56.75,73800.0,40.108,40.1363,40.0798,40.1293,73800.0
2013-08-12 13:20:00,56.75,56.8,56.72,56.77,18800.0,40.1293,40.1646,40.108,40.1434,18800.0
2013-08-12 13:25:00,56.76,56.77,56.73,56.76,6600.0,40.1363,40.1434,40.1151,40.1363,6600.0
2013-08-12 13:30:00,56.75,56.75,56.68,56.69,21800.0,40.1293,40.1293,40.0798,40.0868,21800.0
2013-08-12 13:35:00,56.69,56.71,56.65,56.68,16300.0,40.0868,40.101,40.0585,40.0798,16300.0
2013-08-12 13:40:00,56.69,56.72,56.69,56.71,8900.0,40.0868,40.108,40.0868,40.101,8900.0
2013-08-12 13:45:00,56.71,56.72,56.67,56.68,14500.0,40.101,40.108,40.0727,40.0798,14500.0
2013-08-12 13:50:00,56.67,56.68,56.53,56.58,27500.0,40.0727,40.0798,39.9737,40.0091,27500.0
2013-08-12 13:55:00,56.58,56.61,56.56,56.61,12200.0,40.0091,40.0303,39.9949,40.0303,12200.0
2013-08-12 14:00:00,56.6,56.61,56.54,56.55,19600.0,40.0232,40.0303,39.9808,39.9878,19600.0
2013-08-12 14:05:00,56.55,56.61,56.5,56.52,44700.0,39.9878,40.0303,39.9525,39.9666,44700.0
2013-08-12 14:10:00,56.52,56.52,56.43,56.45,32500.0,39.9666,39.9666,39.903,39.9171,32500.0
2013-08-12 14:15:00,56.46,56.54,56.46,56.54,11400.0,39.9242,39.9808,39.9242,39.9808,11400.0
2013-08-12 14:20:00,56.54,56.54,56.43,56.46,27400.0,39.9808,39.9808,39.903,39.9242,27400.0
2013-08-12 14:25:00,56.46,56.46,56.31,56.35,30200.0,39.9242,39.9242,39.8181,39.8464,30200.0
2013-08-12 14:30:00,56.35,56.38,56.34,56.37,19800.0,39.8464,39.8676,39.8393,39.8606,19800.0
2013-08-12 14:35:00,56.36,56.38,56.31,56.31,48200.0,39.8535,39.8676,39.8181,39.8181,48200.0
2013-08-12 14:40:00,56.31,56.31,56.2,56.2,96600.0,39.8181,39.8181,39.7403,39.7403,96600.0
2013-08-12 14:45:00,56.21,56.25,56.2,56.23,60300.0,39.7474,39.7757,39.7403,39.7616,60300.0
2013-08-12 14:50:00,56.23,56.23,56.17,56.21,30900.0,39.7616,39.7616,39.7191,39.7474,30900.0
2013-08-12 14:55:00,56.21,56.27,56.17,56.18,60700.0,39.7474,39.7898,39.7191,39.7262,60700.0
2013-08-12 15:00:00,56.19,56.25,56.19,56.22,44500.0,39.7333,39.7757,39.7333,39.7545,44500.0
2013-08-12 15:05:00,56.22,56.27,56.2,56.24,26300.0,39.7545,39.7898,39.7403,39.7686,26300.0
2013-08-12 15:10:00,56.24,56.4,56.24,56.39,31100.0,39.7686,39.8818,39.7686,39.8747,31100.0
2013-08-12 15:15:00,56.39,56.41,56.35,56.36,56900.0,39.8747,39.8888,39.8464,39.8535,56900.0
2013-08-12 15:20:00,56.36,56.4,56.35,56.4,26200.0,39.8535,39.8818,39.8464,39.8818,26200.0
2013-08-12 15:25:00,56.4,56.41,56.26,56.27,36000.0,39.8818,39.8888,39.7828,39.7898,36000.0
2013-08-12 15:30:00,56.29,56.38,56.28,56.38,24900.0,39.804,39.8676,39.7969,39.8676,24900.0
2013-08-12 15:35:00,56.38,56.45,56.37,56.45,29600.0,39.8676,39.9171,39.8606,39.9171,29600.0
2013-08-12 15:40:00,56.46,56.5,56.43,56.44,43300.0,39.9242,39.9525,39.903,39.9101,43300.0
2013-08-12 15:45:00,56.43,56.5,56.42,56.42,38400.0,39.903,39.9525,39.8959,39.8959,38400.0
2013-08-12 15:50:00,56.42,56.46,56.41,56.43,44600.0,39.8959,39.9242,39.8888,39.903,44600.0
2013-08-12 15:55:00,56.43,56.46,56.41,56.43,84000.0,39.903,39.9242,39.8888,39.903,84000.0
2013-08-13 09:30:00,56.83,56.92,56.74,56.74,67100.0,40.1858,40.2495,40.1222,40.1222,67100.0
2013-08-13 09:35:00,56.7,56.7,56.41,56.41,54800.0,40.0939,40.0939,39.8888,39.8888,54800.0
2013-08-13 09:40:00,56.41,56.43,56.29,56.33,59100.0,39.8888,39.903,39.804,39.8323,59100.0
2013-08-13 09:45:00,56.34,56.75,56.34,56.75,77400.0,39.8393,40.1293,39.8393,40.1293,77400.0
2013-08-13 09:50:00,56.71,56.77,56.47,56.48,54000.0,40.101,40.1434,39.9313,39.9383,54000.0
2013-08-13 09:55:00,56.48,56.49,56.43,56.45,25700.0,39.9383,39.9454,39.903,39.9171,25700.0
2013-08-13 10:00:00,56.45,56.47,56.35,56.38,60800.0,39.9171,39.9313,39.8464,39.8676,60800.0
2013-08-13 10:05:00,56.37,56.38,56.21,56.22,55900.0,39.8606,39.8676,39.7474,39.7545,55900.0
2013-08-13 10:10:00,56.21,56.28,56.11,56.15,56900.0,39.7474,39.7969,39.6767,39.705,56900.0
2013-08-13 10:15:00,56.15,56.15,56.01,56.09,47100.0,39.705,39.705,39.606,39.6626,47100.0
2013-08-13 10:20:00,56.06,56.16,56.02,56.04,56400.0,39.6413,39.7121,39.6131,39.6272,56400.0
2013-08-13 10:25:00,56.05,56.17,56.02,56.14,58500.0,39.6343,39.7191,39.6131,39.6979,58500.0
2013-08-13 10:30:00,56.14,56.25,56.1,56.23,58700.0,39.6979,39.7757,39.6696,39.7616,58700.0
2013-08-13 10:35:00,56.21,56.21,56.11,56.17,29600.0,39.7474,39.7474,39.6767,39.7191,29600.0
2013-08-13 10:40:00,56.17,56.26,56.15,56.26,14800.0,39.7191,39.7828,39.705,39.7828,14800.0
2013-08-13 10:45:00,56.26,56.3,56.23,56.23,50500.0,39.7828,39.8111,39.7616,39.7616,50500.0
2013-08-13 10:50:00,56.23,56.26,56.22,56.24,29800.0,39.7616,39.7828,39.7545,39.7686,29800.0
2013-08-13 10:55:00,56.25,56.34,56.24,56.33,32300.0,39.7757,39.8393,39.7686,39.8323,32300.0
2013-08-13 11:00:00,56.31,56.4,56.29,56.36,26100.0,39.8181,39.8818,39.804,39.8535,26100.0
2013-08-13 11:05:00,56.36,56.37,56.29,56.32,29600.0,39.8535,39.8606,39.804,39.8252,29600.0
2013-08-13 11:10:00,56.3,56.36,56.29,56.34,12200.0,39.8111,39.8535,39.804,39.8393,12200.0
2013-08-13 11:15:00,56.33,56.4,56.3,56.39,29000.0,39.8323,39.8818,39.8111,39.8747,29000.0
2013-08-13 11:20:00,56.38,56.49,56.38,56.48,50900.0,39.8676,39.9454,39.8676,39.9383,50900.0
2013-08-13 11:25:00,56.48,56.55,56.45,56.47,36900.0,39.9383,39.9878,39.9171,39.9313,36900.0
2013-08-13 11:30:00,56.48,56.56,56.48,56.52,24900.0,39.9383,39.9949,39.9383,39.9666,24900.0
2013-08-13 11:35:00,56.53,56.61,56.53,56.59,46400.0,39.9737,40.0303,39.9737,40.0161,46400.0
2013-08-13 11:40:00,56.59,56.63,56.55,56.57,28100.0,40.0161,40.0444,39.9878,40.002,28100.0
2013-08-13 11:45:00,56.58,56.64,56.55,56.61,46200.0,40.0091,40.0515,39.9878,40.0303,46200.0
2013-08-13 11:50:00,56.6,56.68,56.59,56.67,56300.0,40.0232,40.0798,40.0161,40.0727,56300.0
2013-08-13 11:55:00,56.67,56.71,56.65,56.71,45700.0,40.0727,40.101,40.0585,40.101,45700.0
2013-08-13 12:00:00,56.69,56.7,56.57,56.57,23700.0,40.0868,40.0939,40.002,40.002,23700.0
2013-08-13 12:05:00,56.57,56.64,56.56,56.61,20800.0,40.002,40.0515,39.9949,40.0303,20800.0
2013-08-13 12:10:00,56.61,56.64,56.6,56.64,31000.0,40.0303,40.0515,40.0232,40.0515,31000.0
2013-08-13 12:15:00,56.63,56.72,56.61,56.69,22800.0,40.0444,40.108,40.0303,40.0868,22800.0
2013-08-13 12:20:00,56.71,56.73,56.68,56.68,8300.0,40.101,40.1151,40.0798,40.0798,8300.0
2013-08-13 12:25:00,56.67,56.68,56.63,56.65,19100.0,40.0727,40.0798,40.0444,40.0585,19100.0
2013-08-13 12:30:00,56.65,56.8,56.65,56.79,93200.0,40.0585,40.1646,40.0585,40.1575,93200.0
2013-08-13 12:35:00,56.79,56.83,56.76,56.82,30700.0,40.1575,40.1858,40.1363,40.1788,30700.0
2013-08-13 12:40:00,56.82,56.85,56.73,56.76,27000.0,40.1788,40.2,40.1151,40.1363,27000.0
2013-08-13 12:45:00,56.76,56.78,56.72,56.74,15300.0,40.1363,40.1505,40.108,40.1222,15300.0
2013-08-13 12:50:00,56.76,56.82,56.72,56.79,64900.0,40.1363,40.1788,40.108,40.1575,64900.0
2013-08-13 12:55:00,56.79,56.79,56.71,56.71,34300.0,40.1575,40.1575,40.101,40.101,34300.0
2013-08-13 13:00:00,56.69,56.72,56.66,56.72,14200.0,40.0868,40.108,40.0656,40.108,14200.0
2013-08-13 13:05:00,56.71,56.77,56.71,56.75,11600.0,40.101,40.1434,40.101,40.1293,11600.0
2013-08-13 13:10:00,56.75,56.78,56.7,56.77,6700.0,40.1293,40.1505,40.0939,40.1434,6700.0
2013-08-13 13:15:00,56.77,56.81,56.75,56.79,5800.0,40.1434,40.1717,40.1293,40.1575,5800.0
2013-08-13 13:20:00,56.8,56.85,56.76,56.85,67300.0,40.1646,40.2,40.1363,40.2,67300.0
2013-08-13 13:25:00,56.85,56.89,56.85,56.87,17900.0,40.2,40.2283,40.2,40.2141,17900.0
2013-08-13 13:30:00,56.88,56.88,56.81,56.81,21700.0,40.2212,40.2212,40.1717,40.1717,21700.0
2013-08-13 13:35:00,56.82,56.87,56.8,56.81,56100.0,40.1788,40.2141,40.1646,40.1717,56100.0
2013-08-13 13:40:00,56.8,56.82,56.73,56.73,15600.0,40.1646,40.1788,40.1151,40.1151,15600.0
2013-08-13 13:45:00,56.73,56.76,56.69,56.7,18800.0,40.1151,40.1363,40.0868,40.0939,18800.0
2013-08-13 13:50:00,56.69,56.7,56.62,56.62,28000.0,40.0868,40.0939,40.0373,40.0373,28000.0
2013-08-13 13:55:00,56.63,56.73,56.6,56.72,33100.0,40.0444,40.1151,40.0232,40.108,33100.0
2013-08-13 14:00:00,56.73,56.78,56.71,56.71,18900.0,40.1151,40.1505,40.101,40.101,18900.0
2013-08-13 14:05:00,56.71,56.72,56.68,56.72,15800.0,40.101,40.108,40.0798,40.108,15800.0
2013-08-13 14:10:00,56.73,56.73,56.7,56.7,11800.0,40.1151,40.1151,40.0939,40.0939,11800.0
2013-08-13 14:15:00,56.7,56.71,56.66,56.68,13800.0,40.0939,40.101,40.0656,40.0798,13800.0
2013-08-13 14:20:00,56.69,56.77,56.67,56.77,11100.0,40.0868,40.1434,40.0727,40.1434,11100.0
2013-08-13 14:25:00,56.77,56.81,56.71,56.81,21600.0,40.1434,40.1717,40.101,40.1717,21600.0
2013-08-13 14:30:00,56.82,56.84,56.79,56.79,68600.0,40.1788,40.1929,40.1575,40.1575,68600.0
2013-08-13 14:35:00,56.78,56.85,56.78,56.85,29700.0,40.1505,40.2,40.1505,40.2,29700.0
2013-08-13 14:40:00,56.85,56.85,56.77,56.79,24400.0,40.2,40.2,40.1434,40.1575,24400.0
2013-08-13 14:45:00,56.8,56.82,56.69,56.7,29100.0,40.1646,40.1788,40.0868,40.0939,29100.0
2013-08-13 14:50:00,56.7,56.73,56.69,56.72,21500.0,40.0939,40.1151,40.0868,40.108,21500.0
2013-08-13 14:55:00,56.72,56.76,56.67,56.69,31600.0,40.108,40.1363,40.0727,40.0868,31600.0
2013-08-13 15:00:00,56.7,56.76,56.7,56.7,18600.0,40.0939,40.1363,40.0939,40.0939,18600.0
2013-08-13 15:05:00,56.7,56.75,56.7,56.71,13800.0,40.0939,40.1293,40.0939,40.101,13800.0
2013-08-13 15:10:00,56.71,56.81,56.71,56.78,29300.0,40.101,40.1717,40.101,40.1505,29300.0
2013-08-13 15:15:00,56.78,56.82,56.76,56.79,68100.0,40.1505,40.1788,40.1363,40.1575,68100.0
2013-08-13 15:20:00,56.79,56.84,56.77,56.83,33300.0,40.1575,40.1929,40.1434,40.1858,33300.0
2013-08-13 15:25:00,56.83,56.95,56.82,56.89,77600.0,40.1858,40.2707,40.1788,40.2283,77600.0
2013-08-13 15:30:00,56.89,56.95,56.89,56.95,46700.0,40.2283,40.2707,40.2283,40.2707,46700.0
2013-08-13 15:35:00,56.94,56.95,56.88,56.89,45200.0,40.2636,40.2707,40.2212,40.2283,45200.0
2013-08-13 15:40:00,56.89,56.89,56.77,56.77,56300.0,40.2283,40.2283,40.1434,40.1434,56300.0
2013-08-13 15:45:00,56.78,56.81,56.76,56.78,77800.0,40.1505,40.1717,40.1363,40.1505,77800.0
2013-08-13 15:50:00,56.79,56.79,56.77,56.79,61300.0,40.1575,40.1575,40.1434,40.1575,61300.0
2013-08-13 15:55:00,56.79,56.8,56.75,56.76,213800.0,40.1575,40.1646,40.1293,40.1363,213800.0
2013-08-14 09:30:00,56.54,56.88,56.54,56.78,57400.0,39.9808,40.2212,39.9808,40.1505,57400.0
2013-08-14 09:35:00,56.78,56.78,56.57,56.6,32000.0,40.1505,40.1505,40.002,40.0232,32000.0
2013-08-14 09:40:00,56.58,56.72,56.55,56.71,44100.0,40.0091,40.108,39.9878,40.101,44100.0
2013-08-14 09:45:00,56.7,56.72,56.59,56.66,28200.0,40.0939,40.108,40.0161,40.0656,28200.0
2013-08-14 09:50:00,56.66,56.73,56.5,56.56,37500.0,40.0656,40.1151,39.9525,39.9949,37500.0
2013-08-14 09:55:00,56.58,56.75,56.58,56.73,23200.0,40.0091,40.1293,40.0091,40.1151,23200.0
2013-08-14 10:00:00,56.78,56.84,56.68,56.8,35600.0,40.1505,40.1929,40.0798,40.1646,35600.0
2013-08-14 10:05:00,56.78,56.85,56.75,56.8,30500.0,40.1505,40.2,40.1293,40.1646,30500.0
2013-08-14 10:10:00,56.81,56.83,56.64,56.72,21400.0,40.1717,40.1858,40.0515,40.108,21400.0
2013-08-14 10:15:00,56.73,56.75,56.62,56.75,15700.0,40.1151,40.1293,40.0373,40.1293,15700.0
2013-08-14 10:20:00,56.75,56.82,56.7,56.81,20900.0,40.1293,40.1788,40.0939,40.1717,20900.0
2013-08-14 10:25:00,56.81,56.81,56.73,56.78,27700.0,40.1717,40.1717,40.1151,40.1505,27700.0
2013-08-14 10:30:00,56.78,56.79,56.68,56.74,23200.0,40.1505,40.1575,40.0798,40.1222,23200.0
2013-08-14 10:35:00,56.69,56.71,56.61,56.63,24300.0,40.0868,40.101,40.0303,40.0444,24300.0
2013-08-14 10:40:00,56.64,56.65,56.47,56.49,41000.0,40.0515,40.0585,39.9313,39.9454,41000.0
2013-08-14 10:45:00,56.5,56.52,56.35,56.45,46400.0,39.9525,39.9666,39.8464,39.9171,46400.0
2013-08-14 10:50:00,56.45,56.51,56.41,56.51,15400.0,39.9171,39.9596,39.8888,39.9596,15400.0
2013-08-14 10:55:00,56.5,56.54,56.42,56.42,11000.0,39.9525,39.9808,39.8959,39.8959,11000.0
2013-08-14 11:00:00,56.4,56.51,56.38,56.49,27000.0,39.8818,39.9596,39.8676,39.9454,27000.0
2013-08-14 11:05:00,56.49,56.53,56.47,56.47,9800.0,39.9454,39.9737,39.9313,39.9313,9800.0
2013-08-14 11:10:00,56.47,56.5,56.43,56.43,11600.0,39.9313,39.9525,39.903,39.903,11600.0
2013-08-14 11:15:00,56.44,56.55,56.43,56.54,10300.0,39.9101,39.9878,39.903,39.9808,10300.0
2013-08-14 11:20:00,56.53,56.6,56.53,56.55,43100.0,39.9737,40.0232,39.9737,39.9878,43100.0
2013-08-14 11:25:00,56.56,56.58,56.49,56.52,18600.0,39.9949,40.0091,39.9454,39.9666,18600.0
2013-08-14 11:30:00,56.52,56.56,56.5,56.55,18300.0,39.9666,39.9949,39.9525,39.9878,18300.0
2013-08-14 11:35:00,56.55,56.56,56.52,56.54,11000.0,39.9878,39.9949,39.9666,39.9808,11000.0
2013-08-14 11:40:00,56.55,56.63,56.54,56.62,16100.0,39.9878,40.0444,39.9808,40.0373,16100.0
2013-08-14 11:45:00,56.63,56.63,56.55,56.56,10500.0,40.0444,40.0444,39.9878,39.9949,10500.0
2013-08-14 11:50:00,56.57,56.64,56.56,56.61,15000.0,40.002,40.0515,39.9949,40.0303,15000.0
2013-08-14 11:55:00,56.62,56.64,56.53,56.61,18200.0,40.0373,40.0515,39.9737,40.0303,18200.0
2013-08-14 12:00:00,56.6,56.62,56.59,56.61,11000.0,40.0232,40.0373,40.0161,40.0303,11000.0
2013-08-14 12:05:00,56.61,56.64,56.58,56.58,32800.0,40.0303,40.0515,40.0091,40.0091,32800.0
2013-08-14 12:10:00,56.58,56.62,56.57,56.58,29200.0,40.0091,40.0373,40.002,40.0091,29200.0
2013-08-14 12:15:00,56.58,56.68,56.56,56.66,16500.0,40.0091,40.0798,39.9949,40.0656,16500.0
2013-08-14 12:20:00,56.67,56.68,56.6,56.6,18800.0,40.0727,40.0798,40.0232,40.0232,18800.0
2013-08-14 12:25:00,56.6,56.72,56.59,56.72,10600.0,40.0232,40.108,40.0161,40.108,10600.0
2013-08-14 12:30:00,56.73,56.74,56.69,56.72,9800.0,40.1151,40.1222,40.0868,40.108,9800.0
2013-08-14 12:35:00,56.73,56.73,56.67,56.68,5900.0,40.1151,40.1151,40.0727,40.0798,5900.0
2013-08-14 12:40:00,56.69,56.74,56.69,56.73,17900.0,40.0868,40.1222,40.0868,40.1151,17900.0
2013-08-14 12:45:00,56.73,56.74,56.71,56.73,2800.0,40.1151,40.1222,40.101,40.1151,2800.0
2013-08-14 12:50:00,56.72,56.76,56.71,56.72,12800.0,40.108,40.1363,40.101,40.108,12800.0
2013-08-14 12:55:00,56.71,56.75,56.66,56.69,29500.0,40.101,40.1293,40.0656,40.0868,29500.0
2013-08-14 13:00:00,56.69,56.74,56.68,56.74,28900.0,40.0868,40.1222,40.0798,40.1222,28900.0
2013-08-14 13:05:00,56.74,56.77,56.72,56.77,9800.0,40.1222,40.1434,40.108,40.1434,9800.0
2013-08-14 13:10:00,56.77,56.77,56.65,56.66,17900.0,40.1434,40.1434,40.0585,40.0656,17900.0
2013-08-14 13:15:00,56.64,56.69,56.64,56.68,9400.0,40.0515,40.0868,40.0515,40.0798,9400.0
2013-08-14 13:20:00,56.7,56.74,56.69,56.7,11400.0,40.0939,40.1222,40.0868,40.0939,11400.0
2013-08-14 13:25:00,56.71,56.74,56.7,56.71,19700.0,40.101,40.1222,40.0939,40.101,19700.0
2013-08-14 13:30:00,56.72,56.72,56.6,56.68,67600.0,40.108,40.108,40.0232,40.0798,67600.0
2013-08-14 13:35:00,56.68,56.75,56.67,56.71,17300.0,40.0798,40.1293,40.0727,40.101,17300.0
2013-08-14 13:40:00,56.7,56.74,56.7,56.71,6200.0,40.0939,40.1222,40.0939,40.101,6200.0
2013-08-14 13:45:00,56.7,56.71,56.63,56.66,12100.0,40.0939,40.101,40.0444,40.0656,12100.0
2013-08-14 13:50:00,56.67,56.69,56.64,56.69,7900.0,40.0727,40.0868,40.0515,40.0868,7900.0
2013-08-14 13:55:00,56.68,56.74,56.67,56.73,10100.0,40.0798,40.1222,40.0727,40.1151,10100.0
2013-08-14 14:00:00,56.71,56.76,56.71,56.74,5800.0,40.101,40.1363,40.101,40.1222,5800.0
2013-08-14 14:05:00,56.74,56.76,56.72,56.74,7200.0,40.1222,40.1363,40.108,40.1222,7200.0
2013-08-14 14:10:00,56.75,56.76,56.66,56.66,14100.0,40.1293,40.1363,40.0656,40.0656,14100.0
2013-08-14 14:15:00,56.68,56.68,56.61,56.62,16400.0,40.0798,40.0798,40.0303,40.0373,16400.0
2013-08-14 14:20:00,56.62,56.63,56.53,56.58,23000.0,40.0373,40.0444,39.9737,40.0091,23000.0
2013-08-14 14:25:00,56.57,56.64,56.57,56.63,27600.0,40.002,40.0515,40.002,40.0444,27600.0
2013-08-14 14:30:00,56.65,56.72,56.64,56.72,22100.0,40.0585,40.108,40.0515,40.108,22100.0
2013-08-14 14:35:00,56.72,56.73,56.7,56.73,17600.0,40.108,40.1151,40.0939,40.1151,17600.0
2013-08-14 14:40:00,56.72,56.75,56.71,56.73,18000.0,40.108,40.1293,40.101,40.1151,18000.0
2013-08-14 14:45:00,56.72,56.78,56.71,56.73,13000.0,40.108,40.1505,40.101,40.1151,13000.0
2013-08-14 14:50:00,56.74,56.75,56.71,56.71,19600.0,40.1222,40.1293,40.101,40.101,19600.0
2013-08-14 14:55:00,56.72,56.78,56.71,56.77,20800.0,40.108,40.1505,40.101,40.1434,20800.0
2013-08-14 15:00:00,56.77,56.78,56.75,56.77,31000.0,40.1434,40.1505,40.1293,40.1434,31000.0
2013-08-14 15:05:00,56.77,56.78,56.74,56.75,29000.0,40.1434,40.1505,40.1222,40.1293,29000.0
2013-08-14 15:10:00,56.74,56.87,56.73,56.86,38600.0,40.1222,40.2141,40.1151,40.207,38600.0
2013-08-14 15:15:00,56.85,56.88,56.84,56.86,26000.0,40.2,40.2212,40.1929,40.207,26000.0
2013-08-14 15:20:00,56.85,56.92,56.85,56.9,47300.0,40.2,40.2495,40.2,40.2353,47300.0
2013-08-14 15:25:00,56.9,56.95,56.89,56.9,43400.0,40.2353,40.2707,40.2283,40.2353,43400.0
2013-08-14 15:30:00,56.89,56.91,56.8,56.8,48000.0,40.2283,40.2424,40.1646,40.1646,48000.0
2013-08-14 15:35:00,56.81,56.85,56.75,56.78,19300.0,40.1717,40.2,40.1293,40.1505,19300.0
2013-08-14 15:40:00,56.78,56.78,56.67,56.67,34000.0,40.1505,40.1505,40.0727,40.0727,34000.0
2013-08-14 15:45:00,56.69,56.71,56.64,56.69,63500.0,40.0868,40.101,40.0515,40.0868,63500.0
2013-08-14 15:50:00,56.7,56.72,56.66,56.67,39200.0,40.0939,40.108,40.0656,40.0727,39200.0
2013-08-14 15:55:00,56.67,56.74,56.65,56.69,136300.0,40.0727,40.1222,40.0585,40.0868,136300.0
2013-08-15 09:30:00,56.27,56.3,56.02,56.15,93700.0,39.7898,39.8111,39.6131,39.705,93700.0
2013-08-15 09:35:00,56.2,56.25,56.1,56.15,34500.0,39.7403,39.7757,39.6696,39.705,34500.0
2013-08-15 09:40:00,56.15,56.15,55.9,56.09,57100.0,39.705,39.705,39.5282,39.6626,57100.0
2013-08-15 09:45:00,56.07,56.18,56.04,56.15,41800.0,39.6484,39.7262,39.6272,39.705,41800.0
2013-08-15 09:50:00,56.13,56.16,55.86,56.02,110000.0,39.6908,39.7121,39.4999,39.6131,110000.0
2013-08-15 09:55:00,56.01,56.05,55.91,55.99,27200.0,39.606,39.6343,39.5353,39.5918,27200.0
2013-08-15 10:00:00,56.01,56.05,55.89,56.02,52400.0,39.606,39.6343,39.5211,39.6131,52400.0
2013-08-15 10:05:00,56.02,56.04,55.89,55.94,39900.0,39.6131,39.6272,39.5211,39.5565,39900.0
2013-08-15 10:10:00,55.95,55.96,55.72,55.89,64800.0,39.5636,39.5706,39.4009,39.5211,64800.0
2013-08-15 10:15:00,55.88,55.91,55.83,55.86,58900.0,39.5141,39.5353,39.4787,39.4999,58900.0
2013-08-15 10:20:00,55.86,56.09,55.86,56.09,37200.0,39.4999,39.6626,39.4999,39.6626,37200.0
2013-08-15 10:25:00,56.1,56.19,56.07,56.12,49800.0,39.6696,39.7333,39.6484,39.6838,49800.0
2013-08-15 10:30:00,56.11,56.12,56.0,56.04,28900.0,39.6767,39.6838,39.5989,39.6272,28900.0
2013-08-15 10:35:00,56.04,56.21,56.02,56.21,55000.0,39.6272,39.7474,39.6131,39.7474,55000.0
2013-08-15 10:40:00,56.2,56.27,56.19,56.25,33100.0,39.7403,39.7898,39.7333,39.7757,33100.0
2013-08-15 10:45:00,56.24,56.29,56.21,56.22,19700.0,39.7686,39.804,39.7474,39.7545,19700.0
2013-08-15 10:50:00,56.2,56.21,56.12,56.13,37500.0,39.7403,39.7474,39.6838,39.6908,37500.0
2013-08-15 10:55:00,56.13,56.16,56.08,56.13,14000.0,39.6908,39.7121,39.6555,39.6908,14000.0
2013-08-15 11:00:00,56.14,56.24,56.14,56.22,19400.0,39.6979,39.7686,39.6979,39.7545,19400.0
2013-08-15 11:05:00,56.22,56.28,56.17,56.26,26900.0,39.7545,39.7969,39.7191,39.7828,26900.0
2013-08-15 11:10:00,56.27,56.33,56.22,56.23,39200.0,39.7898,39.8323,39.7545,39.7616,39200.0
2013-08-15 11:15:00,56.22,56.26,56.21,56.24,14000.0,39.7545,39.7828,39.7474,39.7686,14000.0
2013-08-15 11:20:00,56.24,56.42,56.24,56.41,50400.0,39.7686,39.8959,39.7686,39.8888,50400.0
2013-08-15 11:25:00,56.4,56.5,56.4,56.46,38400.0,39.8818,39.9525,39.8818,39.9242,38400.0
2013-08-15 11:30:00,56.46,56.49,56.4,56.4,30600.0,39.9242,39.9454,39.8818,39.8818,30600.0
2013-08-15 11:35:00,56.41,56.56,56.41,56.56,24800.0,39.8888,39.9949,39.8888,39.9949,24800.0
2013-08-15 11:40:00,56.55,56.64,56.55,56.6,47200.0,39.9878,40.0515,39.9878,40.0232,47200.0
2013-08-15 11:45:00,56.61,56.65,56.57,56.64,25900.0,40.0303,40.0585,40.002,40.0515,25900.0
2013-08-15 11:50:00,56.65,56.65,56.59,56.63,20200.0,40.0585,40.0585,40.0161,40.0444,20200.0
2013-08-15 11:55:00,56.63,56.65,56.59,56.62,23000.0,40.0444,40.0585,40.0161,40.0373,23000.0
2013-08-15 12:00:00,56.63,56.63,56.51,56.54,30700.0,40.0444,40.0444,39.9596,39.9808,30700.0
2013-08-15 12:05:00,56.53,56.56,56.46,56.52,23700.0,39.9737,39.9949,39.9242,39.9666,23700.0
2013-08-15 12:10:00,56.51,56.59,56.51,56.51,25000.0,39.9596,40.0161,39.9596,39.9596,25000.0
2013-08-15 12:15:00,56.5,56.53,56.44,56.53,14200.0,39.9525,39.9737,39.9101,39.9737,14200.0
2013-08-15 12:20:00,56.53,56.6,56.53,56.57,28600.0,39.9737,40.0232,39.9737,40.002,28600.0
2013-08-15 12:25:00,56.58,56.61,56.57,56.58,11200.0,40.0091,40.0303,40.002,40.0091,11200.0
2013-08-15 12:30:00,56.58,56.64,56.54,56.54,21200.0,40.0091,40.0515,39.9808,39.9808,21200.0
2013-08-15 12:35:00,56.52,56.56,56.48,56.54,22300.0,39.9666,39.9949,39.9383,39.9808,22300.0
2013-08-15 12:40:00,56.53,56.54,56.47,56.48,13900.0,39.9737,39.9808,39.9313,39.9383,13900.0
2013-08-15 12:45:00,56.49,56.52,56.44,56.46,15100.0,39.9454,39.9666,39.9101,39.9242,15100.0
2013-08-15 12:50:00,56.45,56.52,56.44,56.49,29000.0,39.9171,39.9666,39.9101,39.9454,29000.0
2013-08-15 12:55:00,56.49,56.52,56.46,56.46,23200.0,39.9454,39.9666,39.9242,39.9242,23200.0
2013-08-15 13:00:00,56.45,56.45,56.38,56.38,24100.0,39.9171,39.9171,39.8676,39.8676,24100.0
2013-08-15 13:05:00,56.38,56.42,56.34,56.4,32200.0,39.8676,39.8959,39.8393,39.8818,32200.0
2013-08-15 13:10:00,56.4,56.42,56.35,56.41,28900.0,39.8818,39.8959,39.8464,39.8888,28900.0
2013-08-15 13:15:00,56.41,56.41,56.29,56.36,21800.0,39.8888,39.8888,39.804,39.8535,21800.0
2013-08-15 13:20:00,56.35,56.4,56.35,56.38,12200.0,39.8464,39.8818,39.8464,39.8676,12200.0
2013-08-15 13:25:00,56.38,56.41,56.36,56.37,20500.0,39.8676,39.8888,39.8535,39.8606,20500.0
2013-08-15 13:30:00,56.37,56.48,56.37,56.47,15600.0,39.8606,39.9383,39.8606,39.9313,15600.0
2013-08-15 13:35:00,56.48,56.56,56.47,56.55,19600.0,39.9383,39.9949,39.9313,39.9878,19600.0
2013-08-15 13:40:00,56.55,56.62,56.54,56.6,25100.0,39.9878,40.0373,39.9808,40.0232,25100.0
2013-08-15 13:45:00,56.61,56.67,56.59,56.66,41100.0,40.0303,40.0727,40.0161,40.0656,41100.0
2013-08-15 13:50:00,56.67,56.68,56.63,56.64,20500.0,40.0727,40.0798,40.0444,40.0515,20500.0
2013-08-15 13:55:00,56.66,56.67,56.62,56.66,17300.0,40.0656,40.0727,40.0373,40.0656,17300.0
2013-08-15 14:00:00,56.66,56.67,56.59,56.6,38600.0,40.0656,40.0727,40.0161,40.0232,38600.0
2013-08-15 14:05:00,56.61,56.66,56.6,56.66,37100.0,40.0303,40.0656,40.0232,40.0656,37100.0
2013-08-15 14:10:00,56.66,56.67,56.58,56.63,74700.0,40.0656,40.0727,40.0091,40.0444,74700.0
2013-08-15 14:15:00,56.63,56.67,56.56,56.64,47300.0,40.0444,40.0727,39.9949,40.0515,47300.0
2013-08-15 14:20:00,56.64,56.74,56.63,56.7,29600.0,40.0515,40.1222,40.0444,40.0939,29600.0
2013-08-15 14:25:00,56.7,56.85,56.7,56.76,72500.0,40.0939,40.2,40.0939,40.1363,72500.0
2013-08-15 14:30:00,56.76,56.87,56.74,56.84,35200.0,40.1363,40.2141,40.1222,40.1929,35200.0
2013-08-15 14:35:00,56.85,56.94,56.85,56.9,49900.0,40.2,40.2636,40.2,40.2353,49900.0
2013-08-15 14:40:00,56.9,56.9,56.83,56.85,33400.0,40.2353,40.2353,40.1858,40.2,33400.0
2013-08-15 14:45:00,56.84,56.89,56.78,56.78,52800.0,40.1929,40.2283,40.1505,40.1505,52800.0
2013-08-15 14:50:00,56.77,56.83,56.72,56.78,30700.0,40.1434,40.1858,40.108,40.1505,30700.0
2013-08-15 14:55:00,56.77,56.82,56.72,56.81,22800.0,40.1434,40.1788,40.108,40.1717,22800.0
2013-08-15 15:00:00,56.8,56.82,56.76,56.8,38500.0,40.1646,40.1788,40.1363,40.1646,38500.0
2013-08-15 15:05:00,56.79,56.86,56.77,56.8,45700.0,40.1575,40.207,40.1434,40.1646,45700.0
2013-08-15 15:10:00,56.78,56.81,56.71,56.72,24200.0,40.1505,40.1717,40.101,40.108,24200.0
2013-08-15 15:15:00,56.72,56.72,56.66,56.66,42600.0,40.108,40.108,40.0656,40.0656,42600.0
2013-08-15 15:20:00,56.67,56.67,56.6,56.61,32200.0,40.0727,40.0727,40.0232,40.0303,32200.0
2013-08-15 15:25:00,56.63,56.65,56.59,56.65,44000.0,40.0444,40.0585,40.0161,40.0585,44000.0
2013-08-15 15:30:00,56.64,56.69,56.61,56.67,35800.0,40.0515,40.0868,40.0303,40.0727,35800.0
2013-08-15 15:35:00,56.66,56.73,56.65,56.69,43600.0,40.0656,40.1151,40.0585,40.0868,43600.0
2013-08-15 15:40:00,56.68,56.73,56.68,56.69,48400.0,40.0798,40.1151,40.0798,40.0868,48400.0
2013-08-15 15:45:00,56.69,56.84,56.69,56.73,100800.0,40.0868,40.1929,40.0868,40.1151,100800.0
2013-08-15 15:50:00,56.74,56.77,56.66,56.66,98600.0,40.1222,40.1434,40.0656,40.0656,98600.0
2013-08-15 15:55:00,56.66,56.68,56.59,56.66,177300.0,40.0656,40.0798,40.0161,40.0656,177300.0
2013-08-16 09:30:00,56.6,56.64,56.5,56.6,62500.0,40.0232,40.0515,39.9525,40.0232,62500.0
2013-08-16 09:35:00,56.59,56.9,56.59,56.82,70900.0,40.0161,40.2353,40.0161,40.1788,70900.0
2013-08-16 09:40:00,56.82,56.98,56.81,56.92,78700.0,40.1788,40.2919,40.1717,40.2495,78700.0
2013-08-16 09:45:00,56.95,56.95,56.75,56.83,77700.0,40.2707,40.2707,40.1293,40.1858,77700.0
2013-08-16 09:50:00,56.85,56.86,56.63,56.65,33600.0,40.2,40.207,40.0444,40.0585,33600.0
2013-08-16 09:55:00,56.64,56.64,56.47,56.64,58300.0,40.0515,40.0515,39.9313,40.0515,58300.0
2013-08-16 10:00:00,56.61,56.77,56.51,56.61,55500.0,40.0303,40.1434,39.9596,40.0303,55500.0
2013-08-16 10:05:00,56.63,56.78,56.63,56.73,47800.0,40.0444,40.1505,40.0444,40.1151,47800.0
2013-08-16 10:10:00,56.73,56.85,56.73,56.75,25200.0,40.1151,40.2,40.1151,40.1293,25200.0
2013-08-16 10:15:00,56.75,56.79,56.69,56.73,43000.0,40.1293,40.1575,40.0868,40.1151,43000.0
2013-08-16 10:20:00,56.72,56.76,56.72,56.74,22300.0,40.108,40.1363,40.108,40.1222,22300.0
2013-08-16 10:25:00,56.74,56.87,56.72,56.87,56700.0,40.1222,40.2141,40.108,40.2141,56700.0
2013-08-16 10:30:00,56.86,56.94,56.82,56.93,27500.0,40.207,40.2636,40.1788,40.2565,27500.0
2013-08-16 10:35:00,56.93,57.06,56.92,57.03,93600.0,40.2565,40.3485,40.2495,40.3273,93600.0
2013-08-16 10:40:00,57.03,57.03,56.86,56.86,31500.0,40.3273,40.3273,40.207,40.207,31500.0
2013-08-16 10:45:00,56.87,56.9,56.84,56.87,26900.0,40.2141,40.2353,40.1929,40.2141,26900.0
2013-08-16 10:50:00,56.88,56.97,56.88,56.95,29600.0,40.2212,40.2848,40.2212,40.2707,29600.0
2013-08-16 10:55:00,56.95,56.98,56.91,56.96,22900.0,40.2707,40.2919,40.2424,40.2778,22900.0
2013-08-16 11:00:00,56.95,57.0,56.93,57.0,25300.0,40.2707,40.306,40.2565,40.306,25300.0
2013-08-16 11:05:00,56.99,57.0,56.88,56.88,23100.0,40.299,40.306,40.2212,40.2212,23100.0
2013-08-16 11:10:00,56.87,56.9,56.82,56.89,24700.0,40.2141,40.2353,40.1788,40.2283,24700.0
2013-08-16 11:15:00,56.88,56.95,56.88,56.88,15400.0,40.2212,40.2707,40.2212,40.2212,15400.0
2013-08-16 11:20:00,56.88,56.88,56.79,56.85,22600.0,40.2212,40.2212,40.1575,40.2,22600.0
2013-08-16 11:25:00,56.83,56.83,56.77,56.83,39300.0,40.1858,40.1858,40.1434,40.1858,39300.0
2013-08-16 11:30:00,56.81,56.82,56.72,56.81,16200.0,40.1717,40.1788,40.108,40.1717,16200.0
2013-08-16 11:35:00,56.8,56.85,56.77,56.85,12000.0,40.1646,40.2,40.1434,40.2,12000.0
2013-08-16 11:40:00,56.84,56.85,56.77,56.81,10400.0,40.1929,40.2,40.1434,40.1717,10400.0
2013-08-16 11:45:00,56.81,56.81,56.71,56.72,7800.0,40.1717,40.1717,40.101,40.108,7800.0
2013-08-16 11:50:00,56.7,56.73,56.7,56.71,11200.0,40.0939,40.1151,40.0939,40.101,11200.0
2013-08-16 11:55:00,56.72,56.73,56.68,56.69,14400.0,40.108,40.1151,40.0798,40.0868,14400.0
2013-08-16 12:00:00,56.7,56.71,56.68,56.7,12000.0,40.0939,40.101,40.0798,40.0939,12000.0
2013-08-16 12:05:00,56.68,56.68,56.61,56.62,8600.0,40.0798,40.0798,40.0303,40.0373,8600.0
2013-08-16 12:10:00,56.62,56.63,56.58,56.59,19800.0,40.0373,40.0444,40.0091,40.0161,19800.0
2013-08-16 12:15:00,56.59,56.63,56.59,56.61,10500.0,40.0161,40.0444,40.0161,40.0303,10500.0
2013-08-16 12:20:00,56.61,56.62,56.53,56.53,21100.0,40.0303,40.0373,39.9737,39.9737,21100.0
2013-08-16 12:25:00,56.53,56.54,56.5,56.52,34900.0,39.9737,39.9808,39.9525,39.9666,34900.0
2013-08-16 12:30:00,56.52,56.58,56.52,56.58,16900.0,39.9666,40.0091,39.9666,40.0091,16900.0
2013-08-16 12:35:00,56.57,56.63,56.55,56.63,15500.0,40.002,40.0444,39.9878,40.0444,15500.0
2013-08-16 12:40:00,56.64,56.66,56.61,56.61,23800.0,40.0515,40.0656,40.0303,40.0303,23800.0
2013-08-16 12:45:00,56.62,56.64,56.55,56.55,19800.0,40.0373,40.0515,39.9878,39.9878,19800.0
2013-08-16 12:50:00,56.55,56.58,56.55,56.58,10400.0,39.9878,40.0091,39.9878,40.0091,10400.0
2013-08-16 12:55:00,56.59,56.65,56.58,56.61,48600.0,40.0161,40.0585,40.0091,40.0303,48600.0
2013-08-16 13:00:00,56.62,56.68,56.58,56.59,34900.0,40.0373,40.0798,40.0091,40.0161,34900.0
2013-08-16 13:05:00,56.6,56.6,56.48,56.5,41700.0,40.0232,40.0232,39.9383,39.9525,41700.0
2013-08-16 13:10:00,56.5,56.53,56.49,56.5,29300.0,39.9525,39.9737,39.9454,39.9525,29300.0
2013-08-16 13:15:00,56.51,56.53,56.49,56.52,23400.0,39.9596,39.9737,39.9454,39.9666,23400.0
2013-08-16 13:20:00,56.52,56.52,56.44,56.51,22400.0,39.9666,39.9666,39.9101,39.9596,22400.0
2013-08-16 13:25:00,56.51,56.57,56.5,56.54,35900.0,39.9596,40.002,39.9525,39.9808,35900.0
2013-08-16 13:30:00,56.56,56.6,56.55,56.56,55600.0,39.9949,40.0232,39.9878,39.9949,55600.0
2013-08-16 13:35:00,56.56,56.58,56.46,56.46,33500.0,39.9949,40.0091,39.9242,39.9242,33500.0
2013-08-16 13:40:00,56.47,56.52,56.45,56.46,28000.0,39.9313,39.9666,39.9171,39.9242,28000.0
2013-08-16 13:45:00,56.46,56.47,56.43,56.45,20600.0,39.9242,39.9313,39.903,39.9171,20600.0
2013-08-16 13:50:00,56.44,56.52,56.42,56.51,28500.0,39.9101,39.9666,39.8959,39.9596,28500.0
2013-08-16 13:55:00,56.51,56.6,56.48,56.58,20500.0,39.9596,40.0232,39.9383,40.0091,20500.0
2013-08-16 14:00:00,56.6,56.67,56.59,56.6,63900.0,40.0232,40.0727,40.0161,40.0232,63900.0
2013-08-16 14:05:00,56.59,56.6,56.52,56.53,25300.0,40.0161,40.0232,39.9666,39.9737,25300.0
2013-08-16 14:10:00,56.51,56.54,56.49,56.5,20800.0,39.9596,39.9808,39.9454,39.9525,20800.0
2013-08-16 14:15:00,56.5,56.5,56.37,56.46,27200.0,39.9525,39.9525,39.8606,39.9242,27200.0
2013-08-16 14:20:00,56.45,56.46,56.37,56.38,10200.0,39.9171,39.9242,39.8606,39.8676,10200.0
2013-08-16 14:25:00,56.38,56.44,56.35,56.43,12500.0,39.8676,39.9101,39.8464,39.903,12500.0
2013-08-16 14:30:00,56.43,56.43,56.36,56.36,11300.0,39.903,39.903,39.8535,39.8535,11300.0
2013-08-16 14:35:00,56.36,56.38,56.33,56.34,21800.0,39.8535,39.8676,39.8323,39.8393,21800.0
2013-08-16 14:40:00,56.35,56.35,56.32,56.33,19200.0,39.8464,39.8464,39.8252,39.8323,19200.0
2013-08-16 14:45:00,56.34,56.35,56.31,56.35,10600.0,39.8393,39.8464,39.8181,39.8464,10600.0
2013-08-16 14:50:00,56.36,56.43,56.35,56.39,20700.0,39.8535,39.903,39.8464,39.8747,20700.0
2013-08-16 14:55:00,56.4,56.5,56.4,56.47,39000.0,39.8818,39.9525,39.8818,39.9313,39000.0
2013-08-16 15:00:00,56.47,56.49,56.42,56.43,18700.0,39.9313,39.9454,39.8959,39.903,18700.0
2013-08-16 15:05:00,56.43,56.44,56.41,56.43,7400.0,39.903,39.9101,39.8888,39.903,7400.0
2013-08-16 15:10:00,56.42,56.44,56.37,56.39,15100.0,39.8959,39.9101,39.8606,39.8747,15100.0
2013-08-16 15:15:00,56.38,56.39,56.31,56.31,16300.0,39.8676,39.8747,39.8181,39.8181,16300.0
2013-08-16 15:20:00,56.32,56.36,56.31,56.35,18600.0,39.8252,39.8535,39.8181,39.8464,18600.0
2013-08-16 15:25:00,56.36,56.43,56.35,56.42,34400.0,39.8535,39.903,39.8464,39.8959,34400.0
2013-08-16 15:30:00,56.42,56.45,56.4,56.4,27400.0,39.8959,39.9171,39.8818,39.8818,27400.0
2013-08-16 15:35:00,56.4,56.44,56.39,56.43,36100.0,39.8818,39.9101,39.8747,39.903,36100.0
2013-08-16 15:40:00,56.44,56.44,56.39,56.4,20200.0,39.9101,39.9101,39.8747,39.8818,20200.0
2013-08-16 15:45:00,56.4,56.42,56.34,56.39,63200.0,39.8818,39.8959,39.8393,39.8747,63200.0
2013-08-16 15:50:00,56.4,56.42,56.36,56.37,67200.0,39.8818,39.8959,39.8535,39.8606,67200.0
2013-08-16 15:55:00,56.37,56.42,56.33,56.34,112200.0,39.8606,39.8959,39.8323,39.8393,112200.0
2013-08-19 09:30:00,56.3,56.78,56.3,56.75,66700.0,39.8111,40.1505,39.8111,40.1293,66700.0
2013-08-19 09:35:00,56.78,56.97,56.74,56.94,75400.0,40.1505,40.2848,40.1222,40.2636,75400.0
2013-08-19 09:40:00,56.93,57.23,56.92,57.04,167500.0,40.2565,40.4687,40.2495,40.3343,167500.0
2013-08-19 09:45:00,57.05,57.07,56.83,56.9,56800.0,40.3414,40.3555,40.1858,40.2353,56800.0
2013-08-19 09:50:00,56.9,57.16,56.83,57.1,64300.0,40.2353,40.4192,40.1858,40.3768,64300.0
2013-08-19 09:55:00,57.11,57.25,57.11,57.25,79400.0,40.3838,40.4828,40.3838,40.4828,79400.0
2013-08-19 10:00:00,57.25,57.35,57.24,57.35,146700.0,40.4828,40.5535,40.4758,40.5535,146700.0
2013-08-19 10:05:00,57.35,57.41,57.17,57.18,120500.0,40.5535,40.596,40.4263,40.4333,120500.0
2013-08-19 10:10:00,57.17,57.33,57.14,57.19,77900.0,40.4263,40.5394,40.405,40.4404,77900.0
2013-08-19 10:15:00,57.18,57.24,56.94,56.97,70900.0,40.4333,40.4758,40.2636,40.2848,70900.0
2013-08-19 10:20:00,56.97,57.0,56.89,56.95,32500.0,40.2848,40.306,40.2283,40.2707,32500.0
2013-08-19 10:25:00,56.94,56.94,56.76,56.88,50600.0,40.2636,40.2636,40.1363,40.2212,50600.0
2013-08-19 10:30:00,56.89,56.93,56.81,56.84,40600.0,40.2283,40.2565,40.1717,40.1929,40600.0
2013-08-19 10:35:00,56.83,56.89,56.83,56.89,33600.0,40.1858,40.2283,40.1858,40.2283,33600.0
2013-08-19 10:40:00,56.89,56.9,56.81,56.87,51100.0,40.2283,40.2353,40.1717,40.2141,51100.0
2013-08-19 10:45:00,56.88,56.92,56.85,56.89,40300.0,40.2212,40.2495,40.2,40.2283,40300.0
2013-08-19 10:50:00,56.89,56.9,56.83,56.9,30900.0,40.2283,40.2353,40.1858,40.2353,30900.0
2013-08-19 10:55:00,56.9,56.92,56.83,56.9,41100.0,40.2353,40.2495,40.1858,40.2353,41100.0
2013-08-19 11:00:00,56.89,56.98,56.87,56.97,29600.0,40.2283,40.2919,40.2141,40.2848,29600.0
2013-08-19 11:05:00,56.97,57.1,56.94,57.1,44300.0,40.2848,40.3768,40.2636,40.3768,44300.0
2013-08-19 11:10:00,57.1,57.15,57.01,57.05,47600.0,40.3768,40.4121,40.3131,40.3414,47600.0
2013-08-19 11:15:00,57.06,57.09,57.03,57.06,22000.0,40.3485,40.3697,40.3273,40.3485,22000.0
2013-08-19 11:20:00,57.05,57.17,57.05,57.17,25100.0,40.3414,40.4263,40.3414,40.4263,25100.0
2013-08-19 11:25:00,57.17,57.28,57.16,57.23,78800.0,40.4263,40.504,40.4192,40.4687,78800.0
2013-08-19 11:30:00,57.21,57.26,57.16,57.24,40300.0,40.4545,40.4899,40.4192,40.4758,40300.0
2013-08-19 11:35:00,57.24,57.28,57.23,57.27,23600.0,40.4758,40.504,40.4687,40.497,23600.0
2013-08-19 11:40:00,57.27,57.32,57.24,57.31,48900.0,40.497,40.5323,40.4758,40.5253,48900.0
2013-08-19 11:45:00,57.31,57.39,57.3,57.35,67700.0,40.5253,40.5818,40.5182,40.5535,67700.0
2013-08-19 11:50:00,57.35,57.35,57.28,57.35,32600.0,40.5535,40.5535,40.504,40.5535,32600.0
2013-08-19 11:55:00,57.35,57.4,57.32,57.34,27800.0,40.5535,40.5889,40.5323,40.5465,27800.0
2013-08-19 12:00:00,57.34,57.42,57.31,57.4,43200.0,40.5465,40.603,40.5253,40.5889,43200.0
2013-08-19 12:05:00,57.41,57.41,57.36,57.37,29900.0,40.596,40.596,40.5606,40.5677,29900.0
2013-08-19 12:10:00,57.38,57.38,57.33,57.36,22100.0,40.5747,40.5747,40.5394,40.5606,22100.0
2013-08-19 12:15:00,57.37,57.42,57.34,57.4,34800.0,40.5677,40.603,40.5465,40.5889,34800.0
2013-08-19 12:20:00,57.4,57.44,57.4,57.44,68200.0,40.5889,40.6172,40.5889,40.6172,68200.0
2013-08-19 12:25:00,57.43,57.44,57.34,57.42,16300.0,40.6101,40.6172,40.5465,40.603,16300.0
2013-08-19 12:30:00,57.41,57.44,57.33,57.44,17700.0,40.596,40.6172,40.5394,40.6172,17700.0
2013-08-19 12:35:00,57.44,57.44,57.36,57.38,28500.0,40.6172,40.6172,40.5606,40.5747,28500.0
2013-08-19 12:40:00,57.37,57.47,57.36,57.47,27000.0,40.5677,40.6384,40.5606,40.6384,27000.0
2013-08-19 12:45:00,57.47,57.5,57.4,57.42,32700.0,40.6384,40.6596,40.5889,40.603,32700.0
2013-08-19 12:50:00,57.41,57.42,57.37,57.37,12700.0,40.596,40.603,40.5677,40.5677,12700.0
2013-08-19 12:55:00,57.38,57.46,57.37,57.46,12000.0,40.5747,40.6313,40.5677,40.6313,12000.0
2013-08-19 13:00:00,57.45,57.46,57.43,57.46,25000.0,40.6242,40.6313,40.6101,40.6313,25000.0
2013-08-19 13:05:00,57.46,57.46,57.42,57.43,16000.0,40.6313,40.6313,40.603,40.6101,16000.0
2013-08-19 13:10:00,57.44,57.47,57.4,57.41,53000.0,40.6172,40.6384,40.5889,40.596,53000.0
2013-08-19 13:15:00,57.41,57.46,57.41,57.44,29200.0,40.596,40.6313,40.596,40.6172,29200.0
2013-08-19 13:20:00,57.42,57.42,57.31,57.32,41900.0,40.603,40.603,40.5253,40.5323,41900.0
2013-08-19 13:25:00,57.32,57.41,57.31,57.4,43200.0,40.5323,40.596,40.5253,40.5889,43200.0
2013-08-19 13:30:00,57.4,57.42,57.25,57.28,36400.0,40.5889,40.603,40.4828,40.504,36400.0
2013-08-19 13:35:00,57.29,57.31,57.24,57.3,18700.0,40.5111,40.5253,40.4758,40.5182,18700.0
2013-08-19 13:40:00,57.31,57.31,57.26,57.29,13600.0,40.5253,40.5253,40.4899,40.5111,13600.0
2013-08-19 13:45:00,57.31,57.36,57.3,57.32,29900.0,40.5253,40.5606,40.5182,40.5323,29900.0
2013-08-19 13:50:00,57.32,57.4,57.31,57.39,18000.0,40.5323,40.5889,40.5253,40.5818,18000.0
2013-08-19 13:55:00,57.39,57.4,57.35,57.38,23800.0,40.5818,40.5889,40.5535,40.5747,23800.0
2013-08-19 14:00:00,57.39,57.4,57.35,57.38,28300.0,40.5818,40.5889,40.5535,40.5747,28300.0
2013-08-19 14:05:00,57.36,57.42,57.33,57.39,28800.0,40.5606,40.603,40.5394,40.5818,28800.0
2013-08-19 14:10:00,57.38,57.41,57.34,57.35,23800.0,40.5747,40.596,40.5465,40.5535,23800.0
2013-08-19 14:15:00,57.35,57.39,57.35,57.37,52600.0,40.5535,40.5818,40.5535,40.5677,52600.0
2013-08-19 14:20:00,57.38,57.38,57.32,57.35,24700.0,40.5747,40.5747,40.5323,40.5535,24700.0
2013-08-19 14:25:00,57.33,57.35,57.29,57.33,39400.0,40.5394,40.5535,40.5111,40.5394,39400.0
2013-08-19 14:30:00,57.34,57.35,57.25,57.27,24100.0,40.5465,40.5535,40.4828,40.497,24100.0
2013-08-19 14:35:00,57.27,57.28,57.2,57.21,58100.0,40.497,40.504,40.4475,40.4545,58100.0
2013-08-19 14:40:00,57.21,57.21,57.12,57.15,73200.0,40.4545,40.4545,40.3909,40.4121,73200.0
2013-08-19 14:45:00,57.15,57.2,57.11,57.13,36200.0,40.4121,40.4475,40.3838,40.398,36200.0
2013-08-19 14:50:00,57.13,57.14,57.01,57.03,41000.0,40.398,40.405,40.3131,40.3273,41000.0
2013-08-19 14:55:00,57.02,57.02,56.93,56.98,104500.0,40.3202,40.3202,40.2565,40.2919,104500.0
2013-08-19 15:00:00,56.99,57.0,56.82,56.83,45800.0,40.299,40.306,40.1788,40.1858,45800.0
2013-08-19 15:05:00,56.83,56.93,56.83,56.89,45600.0,40.1858,40.2565,40.1858,40.2283,45600.0
2013-08-19 15:10:00,56.89,56.98,56.89,56.98,21500.0,40.2283,40.2919,40.2283,40.2919,21500.0
2013-08-19 15:15:00,56.99,57.14,56.99,57.08,36200.0,40.299,40.405,40.299,40.3626,36200.0
2013-08-19 15:20:00,57.09,57.11,57.01,57.06,28000.0,40.3697,40.3838,40.3131,40.3485,28000.0
2013-08-19 15:25:00,57.06,57.06,56.97,56.98,27400.0,40.3485,40.3485,40.2848,40.2919,27400.0
2013-08-19 15:30:00,56.98,57.02,56.95,56.98,36900.0,40.2919,40.3202,40.2707,40.2919,36900.0
2013-08-19 15:35:00,56.98,57.01,56.86,56.86,43500.0,40.2919,40.3131,40.207,40.207,43500.0
2013-08-19 15:40:00,56.84,56.89,56.84,56.87,30200.0,40.1929,40.2283,40.1929,40.2141,30200.0
2013-08-19 15:45:00,56.87,56.89,56.8,56.86,43500.0,40.2141,40.2283,40.1646,40.207,43500.0
2013-08-19 15:50:00,56.87,56.91,56.85,56.88,65300.0,40.2141,40.2424,40.2,40.2212,65300.0
2013-08-19 15:55:00,56.89,56.95,56.82,56.83,135600.0,40.2283,40.2707,40.1788,40.1858,135600.0
2013-08-20 09:30:00,56.92,57.0,56.84,56.9,57100.0,40.2495,40.306,40.1929,40.2353,57100.0
2013-08-20 09:35:00,56.9,56.91,56.66,56.83,52600.0,40.2353,40.2424,40.0656,40.1858,52600.0
2013-08-20 09:40:00,56.76,56.94,56.76,56.92,23400.0,40.1363,40.2636,40.1363,40.2495,23400.0
2013-08-20 09:45:00,56.88,57.15,56.88,57.12,67300.0,40.2212,40.4121,40.2212,40.3909,67300.0
2013-08-20 09:50:00,57.13,57.36,57.11,57.27,60100.0,40.398,40.5606,40.3838,40.497,60100.0
2013-08-20 09:55:00,57.27,57.28,57.15,57.16,22800.0,40.497,40.504,40.4121,40.4192,22800.0
2013-08-20 10:00:00,57.17,57.17,57.03,57.09,55000.0,40.4263,40.4263,40.3273,40.3697,55000.0
2013-08-20 10:05:00,57.08,57.12,57.02,57.05,33600.0,40.3626,40.3909,40.3202,40.3414,33600.0
2013-08-20 10:10:00,57.06,57.06,56.85,56.86,23200.0,40.3485,40.3485,40.2,40.207,23200.0
2013-08-20 10:15:00,56.87,56.9,56.8,56.84,20000.0,40.2141,40.2353,40.1646,40.1929,20000.0
2013-08-20 10:20:00,56.86,57.07,56.86,56.99,67200.0,40.207,40.3555,40.207,40.299,67200.0
2013-08-20 10:25:00,57.0,57.2,57.0,57.17,111800.0,40.306,40.4475,40.306,40.4263,111800.0
2013-08-20 10:30:00,57.16,57.17,57.08,57.08,35300.0,40.4192,40.4263,40.3626,40.3626,35300.0
2013-08-20 10:35:00,57.07,57.12,57.01,57.06,28100.0,40.3555,40.3909,40.3131,40.3485,28100.0
2013-08-20 10:40:00,57.07,57.1,57.03,57.06,12700.0,40.3555,40.3768,40.3273,40.3485,12700.0
2013-08-20 10:45:00,57.05,57.05,56.93,57.02,35400.0,40.3414,40.3414,40.2565,40.3202,35400.0
2013-08-20 10:50:00,57.02,57.05,56.95,57.01,23400.0,40.3202,40.3414,40.2707,40.3131,23400.0
2013-08-20 10:55:00,57.02,57.04,57.0,57.02,6000.0,40.3202,40.3343,40.306,40.3202,6000.0
2013-08-20 11:00:00,57.02,57.05,56.96,56.99,37300.0,40.3202,40.3414,40.2778,40.299,37300.0
2013-08-20 11:05:00,56.99,57.07,56.99,57.05,48800.0,40.299,40.3555,40.299,40.3414,48800.0
2013-08-20 11:10:00,57.05,57.05,57.03,57.04,45800.0,40.3414,40.3414,40.3273,40.3343,45800.0
2013-08-20 11:15:00,57.05,57.05,56.97,56.99,15700.0,40.3414,40.3414,40.2848,40.299,15700.0
2013-08-20 11:20:00,56.99,57.1,56.99,57.08,9600.0,40.299,40.3768,40.299,40.3626,9600.0
2013-08-20 11:25:00,57.09,57.19,57.09,57.14,16400.0,40.3697,40.4404,40.3697,40.405,16400.0
2013-08-20 11:30:00,57.14,57.19,57.12,57.13,17500.0,40.405,40.4404,40.3909,40.398,17500.0
2013-08-20 11:35:00,57.14,57.18,57.1,57.15,22600.0,40.405,40.4333,40.3768,40.4121,22600.0
2013-08-20 11:40:00,57.15,57.22,57.13,57.2,41300.0,40.4121,40.4616,40.398,40.4475,41300.0
2013-08-20 11:45:00,57.21,57.24,57.18,57.18,28000.0,40.4545,40.4758,40.4333,40.4333,28000.0
2013-08-20 11:50:00,57.18,57.2,57.12,57.15,25900.0,40.4333,40.4475,40.3909,40.4121,25900.0
2013-08-20 11:55:00,57.15,57.24,57.12,57.23,24500.0,40.4121,40.4758,40.3909,40.4687,24500.0
2013-08-20 12:00:00,57.23,57.3,57.21,57.3,38900.0,40.4687,40.5182,40.4545,40.5182,38900.0
2013-08-20 12:05:00,57.3,57.3,57.17,57.19,19200.0,40.5182,40.5182,40.4263,40.4404,19200.0
2013-08-20 12:10:00,57.18,57.22,57.14,57.19,11800.0,40.4333,40.4616,40.405,40.4404,11800.0
2013-08-20 12:15:00,57.19,57.26,57.19,57.22,31100.0,40.4404,40.4899,40.4404,40.4616,31100.0
2013-08-20 12:20:00,57.22,57.23,57.16,57.18,12000.0,40.4616,40.4687,40.4192,40.4333,12000.0
2013-08-20 12:25:00,57.19,57.22,57.18,57.22,10000.0,40.4404,40.4616,40.4333,40.4616,10000.0
2013-08-20 12:30:00,57.22,57.22,57.11,57.13,52800.0,40.4616,40.4616,40.3838,40.398,52800.0
2013-08-20 12:35:00,57.13,57.13,57.06,57.11,9800.0,40.398,40.398,40.3485,40.3838,9800.0
2013-08-20 12:40:00,57.1,57.13,57.1,57.11,9800.0,40.3768,40.398,40.3768,40.3838,9800.0
2013-08-20 12:45:00,57.11,57.12,57.09,57.09,11500.0,40.3838,40.3909,40.3697,40.3697,11500.0
2013-08-20 12:50:00,57.1,57.1,57.08,57.1,8800.0,40.3768,40.3768,40.3626,40.3768,8800.0
2013-08-20 12:55:00,57.09,57.1,57.07,57.08,6400.0,40.3697,40.3768,40.3555,40.3626,6400.0
2013-08-20 13:00:00,57.08,57.11,57.07,57.07,24900.0,40.3626,40.3838,40.3555,40.3555,24900.0
2013-08-20 13:05:00,57.07,57.11,57.07,57.09,22500.0,40.3555,40.3838,40.3555,40.3697,22500.0
2013-08-20 13:10:00,57.1,57.14,57.09,57.11,25000.0,40.3768,40.405,40.3697,40.3838,25000.0
2013-08-20 13:15:00,57.1,57.12,57.04,57.04,29100.0,40.3768,40.3909,40.3343,40.3343,29100.0
2013-08-20 13:20:00,57.04,57.08,57.02,57.03,19200.0,40.3343,40.3626,40.3202,40.3273,19200.0
2013-08-20 13:25:00,57.04,57.05,56.97,57.02,20900.0,40.3343,40.3414,40.2848,40.3202,20900.0
2013-08-20 13:30:00,57.02,57.05,56.99,57.04,16000.0,40.3202,40.3414,40.299,40.3343,16000.0
2013-08-20 13:35:00,57.03,57.05,56.98,57.01,21600.0,40.3273,40.3414,40.2919,40.3131,21600.0
2013-08-20 13:40:00,57.01,57.07,56.97,57.06,17100.0,40.3131,40.3555,40.2848,40.3485,17100.0
2013-08-20 13:45:00,57.06,57.11,57.06,57.07,18600.0,40.3485,40.3838,40.3485,40.3555,18600.0
2013-08-20 13:50:00,57.07,57.13,57.06,57.09,17600.0,40.3555,40.398,40.3485,40.3697,17600.0
2013-08-20 13:55:00,57.09,57.1,57.04,57.05,19100.0,40.3697,40.3768,40.3343,40.3414,19100.0
2013-08-20 14:00:00,57.04,57.1,57.03,57.08,21500.0,40.3343,40.3768,40.3273,40.3626,21500.0
2013-08-20 14:05:00,57.08,57.08,57.01,57.05,15100.0,40.3626,40.3626,40.3131,40.3414,15100.0
2013-08-20 14:10:00,57.05,57.06,57.03,57.04,16900.0,40.3414,40.3485,40.3273,40.3343,16900.0
2013-08-20 14:15:00,57.05,57.1,57.03,57.03,19300.0,40.3414,40.3768,40.3273,40.3273,19300.0
2013-08-20 14:20:00,57.02,57.07,56.98,57.06,15800.0,40.3202,40.3555,40.2919,40.3485,15800.0
2013-08-20 14:25:00,57.06,57.11,57.05,57.05,22600.0,40.3485,40.3838,40.3414,40.3414,22600.0
2013-08-20 14:30:00,57.06,57.09,57.04,57.04,19800.0,40.3485,40.3697,40.3343,40.3343,19800.0
2013-08-20 14:35:00,57.03,57.05,57.0,57.04,13700.0,40.3273,40.3414,40.306,40.3343,13700.0
2013-08-20 14:40:00,57.05,57.07,57.03,57.03,19200.0,40.3414,40.3555,40.3273,40.3273,19200.0
2013-08-20 14:45:00,57.02,57.04,56.98,57.03,13200.0,40.3202,40.3343,40.2919,40.3273,13200.0
2013-08-20 14:50:00,57.03,57.07,57.03,57.06,22400.0,40.3273,40.3555,40.3273,40.3485,22400.0
2013-08-20 14:55:00,57.06,57.06,57.01,57.04,14500.0,40.3485,40.3485,40.3131,40.3343,14500.0
2013-08-20 15:00:00,57.05,57.06,57.04,57.04,14800.0,40.3414,40.3485,40.3343,40.3343,14800.0
2013-08-20 15:05:00,57.04,57.07,57.01,57.02,47500.0,40.3343,40.3555,40.3131,40.3202,47500.0
2013-08-20 15:10:00,57.02,57.07,57.02,57.04,25100.0,40.3202,40.3555,40.3202,40.3343,25100.0
2013-08-20 15:15:00,57.05,57.07,57.04,57.05,28300.0,40.3414,40.3555,40.3343,40.3414,28300.0
2013-08-20 15:20:00,57.05,57.07,57.04,57.07,17700.0,40.3414,40.3555,40.3343,40.3555,17700.0
2013-08-20 15:25:00,57.07,57.07,57.03,57.03,40500.0,40.3555,40.3555,40.3273,40.3273,40500.0
2013-08-20 15:30:00,57.03,57.08,57.02,57.03,30500.0,40.3273,40.3626,40.3202,40.3273,30500.0
2013-08-20 15:35:00,57.04,57.07,57.0,57.01,32500.0,40.3343,40.3555,40.306,40.3131,32500.0
2013-08-20 15:40:00,57.0,57.04,56.99,56.99,28000.0,40.306,40.3343,40.299,40.299,28000.0
2013-08-20 15:45:00,56.99,57.0,56.93,56.97,51100.0,40.299,40.306,40.2565,40.2848,51100.0
2013-08-20 15:50:00,56.97,57.0,56.94,56.96,32900.0,40.2848,40.306,40.2636,40.2778,32900.0
2013-08-20 15:55:00,56.96,56.99,56.87,56.88,109700.0,40.2778,40.299,40.2141,40.2212,109700.0
2013-08-21 09:30:00,56.77,56.77,56.5,56.61,52700.0,40.1434,40.1434,39.9525,40.0303,52700.0
2013-08-21 09:35:00,56.61,56.67,56.5,56.67,42300.0,40.0303,40.0727,39.9525,40.0727,42300.0
2013-08-21 09:40:00,56.67,56.71,56.6,56.64,35300.0,40.0727,40.101,40.0232,40.0515,35300.0
2013-08-21 09:45:00,56.64,56.79,56.64,56.65,18100.0,40.0515,40.1575,40.0515,40.0585,18100.0
2013-08-21 09:50:00,56.65,56.67,56.57,56.62,38700.0,40.0585,40.0727,40.002,40.0373,38700.0
2013-08-21 09:55:00,56.62,56.69,56.6,56.65,38200.0,40.0373,40.0868,40.0232,40.0585,38200.0
2013-08-21 10:00:00,56.64,56.73,56.57,56.63,71300.0,40.0515,40.1151,40.002,40.0444,71300.0
2013-08-21 10:05:00,56.64,56.65,56.51,56.52,56600.0,40.0515,40.0585,39.9596,39.9666,56600.0
2013-08-21 10:10:00,56.51,56.61,56.39,56.4,46300.0,39.9596,40.0303,39.8747,39.8818,46300.0
2013-08-21 10:15:00,56.41,56.45,56.32,56.4,36600.0,39.8888,39.9171,39.8252,39.8818,36600.0
2013-08-21 10:20:00,56.41,56.58,56.41,56.56,33700.0,39.8888,40.0091,39.8888,39.9949,33700.0
2013-08-21 10:25:00,56.56,56.67,56.53,56.55,29500.0,39.9949,40.0727,39.9737,39.9878,29500.0
2013-08-21 10:30:00,56.53,56.55,56.47,56.52,16100.0,39.9737,39.9878,39.9313,39.9666,16100.0
2013-08-21 10:35:00,56.53,56.55,56.41,56.43,13900.0,39.9737,39.9878,39.8888,39.903,13900.0
2013-08-21 10:40:00,56.43,56.53,56.42,56.49,28900.0,39.903,39.9737,39.8959,39.9454,28900.0
2013-08-21 10:45:00,56.49,56.56,56.49,56.56,10700.0,39.9454,39.9949,39.9454,39.9949,10700.0
2013-08-21 10:50:00,56.56,56.64,56.52,56.62,14700.0,39.9949,40.0515,39.9666,40.0373,14700.0
2013-08-21 10:55:00,56.62,56.73,56.62,56.65,25500.0,40.0373,40.1151,40.0373,40.0585,25500.0
2013-08-21 11:00:00,56.65,56.75,56.65,56.75,20200.0,40.0585,40.1293,40.0585,40.1293,20200.0
2013-08-21 11:05:00,56.73,56.74,56.67,56.67,13500.0,40.1151,40.1222,40.0727,40.0727,13500.0
2013-08-21 11:10:00,56.66,56.67,56.63,56.64,12800.0,40.0656,40.0727,40.0444,40.0515,12800.0
2013-08-21 11:15:00,56.65,56.7,56.63,56.63,19600.0,40.0585,40.0939,40.0444,40.0444,19600.0
2013-08-21 11:20:00,56.62,56.66,56.59,56.65,11900.0,40.0373,40.0656,40.0161,40.0585,11900.0
2013-08-21 11:25:00,56.65,56.67,56.48,56.48,41800.0,40.0585,40.0727,39.9383,39.9383,41800.0
2013-08-21 11:30:00,56.48,56.5,56.39,56.42,22700.0,39.9383,39.9525,39.8747,39.8959,22700.0
2013-08-21 11:35:00,56.42,56.46,56.37,56.37,40300.0,39.8959,39.9242,39.8606,39.8606,40300.0
2013-08-21 11:40:00,56.37,56.5,56.36,56.49,11400.0,39.8606,39.9525,39.8535,39.9454,11400.0
2013-08-21 11:45:00,56.49,56.49,56.36,56.37,23200.0,39.9454,39.9454,39.8535,39.8606,23200.0
2013-08-21 11:50:00,56.37,56.38,56.25,56.27,33600.0,39.8606,39.8676,39.7757,39.7898,33600.0
2013-08-21 11:55:00,56.25,56.29,56.22,56.24,21900.0,39.7757,39.804,39.7545,39.7686,21900.0
2013-08-21 12:00:00,56.24,56.25,56.21,56.22,41100.0,39.7686,39.7757,39.7474,39.7545,41100.0
2013-08-21 12:05:00,56.21,56.24,56.15,56.15,23100.0,39.7474,39.7686,39.705,39.705,23100.0
2013-08-21 12:10:00,56.16,56.25,56.16,56.22,71000.0,39.7121,39.7757,39.7121,39.7545,71000.0
2013-08-21 12:15:00,56.22,56.22,56.13,56.22,37500.0,39.7545,39.7545,39.6908,39.7545,37500.0
2013-08-21 12:20:00,56.21,56.21,56.05,56.12,63600.0,39.7474,39.7474,39.6343,39.6838,63600.0
2013-08-21 12:25:00,56.14,56.21,56.09,56.13,57800.0,39.6979,39.7474,39.6626,39.6908,57800.0
2013-08-21 12:30:00,56.14,56.18,56.14,56.17,17200.0,39.6979,39.7262,39.6979,39.7191,17200.0
2013-08-21 12:35:00,56.17,56.21,56.17,56.2,13600.0,39.7191,39.7474,39.7191,39.7403,13600.0
2013-08-21 12:40:00,56.2,56.22,56.15,56.18,26500.0,39.7403,39.7545,39.705,39.7262,26500.0
2013-08-21 12:45:00,56.18,56.2,56.14,56.14,14200.0,39.7262,39.7403,39.6979,39.6979,14200.0
2013-08-21 12:50:00,56.13,56.15,56.11,56.12,20600.0,39.6908,39.705,39.6767,39.6838,20600.0
2013-08-21 12:55:00,56.12,56.13,56.11,56.12,17300.0,39.6838,39.6908,39.6767,39.6838,17300.0
2013-08-21 13:00:00,56.12,56.18,56.1,56.18,28100.0,39.6838,39.7262,39.6696,39.7262,28100.0
2013-08-21 13:05:00,56.17,56.17,56.12,56.14,37800.0,39.7191,39.7191,39.6838,39.6979,37800.0
2013-08-21 13:10:00,56.15,56.15,56.13,56.14,27800.0,39.705,39.705,39.6908,39.6979,27800.0
2013-08-21 13:15:00,56.15,56.21,56.14,56.15,15300.0,39.705,39.7474,39.6979,39.705,15300.0
2013-08-21 13:20:00,56.14,56.15,56.09,56.12,15900.0,39.6979,39.705,39.6626,39.6838,15900.0
2013-08-21 13:25:00,56.13,56.15,56.12,56.12,7800.0,39.6908,39.705,39.6838,39.6838,7800.0
2013-08-21 13:30:00,56.13,56.14,56.12,56.13,21900.0,39.6908,39.6979,39.6838,39.6908,21900.0
2013-08-21 13:35:00,56.13,56.14,56.13,56.14,15000.0,39.6908,39.6979,39.6908,39.6979,15000.0
2013-08-21 13:40:00,56.13,56.15,56.12,56.14,58500.0,39.6908,39.705,39.6838,39.6979,58500.0
2013-08-21 13:45:00,56.14,56.21,56.14,56.19,37300.0,39.6979,39.7474,39.6979,39.7333,37300.0
2013-08-21 13:50:00,56.19,56.21,56.17,56.2,17200.0,39.7333,39.7474,39.7191,39.7403,17200.0
2013-08-21 13:55:00,56.2,56.21,56.18,56.2,16400.0,39.7403,39.7474,39.7262,39.7403,16400.0
2013-08-21 14:00:00,56.2,56.2,56.01,56.08,112700.0,39.7403,39.7403,39.606,39.6555,112700.0
2013-08-21 14:05:00,56.07,56.08,55.86,56.08,107000.0,39.6484,39.6555,39.4999,39.6555,107000.0
2013-08-21 14:10:00,56.1,56.16,56.05,56.08,100900.0,39.6696,39.7121,39.6343,39.6555,100900.0
2013-08-21 14:15:00,56.08,56.16,56.07,56.12,52900.0,39.6555,39.7121,39.6484,39.6838,52900.0
2013-08-21 14:20:00,56.12,56.12,55.97,56.05,57000.0,39.6838,39.6838,39.5777,39.6343,57000.0
2013-08-21 14:25:00,56.06,56.19,56.05,56.14,60600.0,39.6413,39.7333,39.6343,39.6979,60600.0
2013-08-21 14:30:00,56.14,56.39,56.13,56.39,149900.0,39.6979,39.8747,39.6908,39.8747,149900.0
2013-08-21 14:35:00,56.38,56.52,56.38,56.41,65500.0,39.8676,39.9666,39.8676,39.8888,65500.0
2013-08-21 14:40:00,56.41,56.6,56.37,56.6,51700.0,39.8888,40.0232,39.8606,40.0232,51700.0
2013-08-21 14:45:00,56.6,56.7,56.59,56.61,65900.0,40.0232,40.0939,40.0161,40.0303,65900.0
2013-08-21 14:50:00,56.61,56.63,56.49,56.51,49600.0,40.0303,40.0444,39.9454,39.9596,49600.0
2013-08-21 14:55:00,56.5,56.52,56.44,56.45,30100.0,39.9525,39.9666,39.9101,39.9171,30100.0
2013-08-21 15:00:00,56.45,56.48,56.33,56.38,59500.0,39.9171,39.9383,39.8323,39.8676,59500.0
2013-08-21 15:05:00,56.38,56.38,56.33,56.33,38200.0,39.8676,39.8676,39.8323,39.8323,38200.0
2013-08-21 15:10:00,56.35,56.36,56.29,56.36,76200.0,39.8464,39.8535,39.804,39.8535,76200.0
2013-08-21 15:15:00,56.35,56.37,56.32,56.32,50800.0,39.8464,39.8606,39.8252,39.8252,50800.0
2013-08-21 15:20:00,56.32,56.39,56.24,56.34,132200.0,39.8252,39.8747,39.7686,39.8393,132200.0
2013-08-21 15:25:00,56.34,56.45,56.29,56.32,48700.0,39.8393,39.9171,39.804,39.8252,48700.0
2013-08-21 15:30:00,56.31,56.35,56.29,56.33,40500.0,39.8181,39.8464,39.804,39.8323,40500.0
2013-08-21 15:35:00,56.33,56.35,56.2,56.24,52200.0,39.8323,39.8464,39.7403,39.7686,52200.0
2013-08-21 15:40:00,56.24,56.25,56.12,56.15,101100.0,39.7686,39.7757,39.6838,39.705,101100.0
2013-08-21 15:45:00,56.15,56.17,56.1,56.15,71500.0,39.705,39.7191,39.6696,39.705,71500.0
2013-08-21 15:50:00,56.14,56.15,56.13,56.14,60800.0,39.6979,39.705,39.6908,39.6979,60800.0
2013-08-21 15:55:00,56.14,56.14,56.07,56.11,172100.0,39.6979,39.6979,39.6484,39.6767,172100.0
2013-08-22 09:30:00,56.35,56.67,56.33,56.62,62500.0,39.8464,40.0727,39.8323,40.0373,62500.0
2013-08-22 09:35:00,56.63,56.85,56.62,56.8,57300.0,40.0444,40.2,40.0373,40.1646,57300.0
2013-08-22 09:40:00,56.8,57.25,56.8,57.08,157300.0,40.1646,40.4828,40.1646,40.3626,157300.0
2013-08-22 09:45:00,57.12,57.28,57.06,57.19,161100.0,40.3909,40.504,40.3485,40.4404,161100.0
2013-08-22 09:50:00,57.16,57.3,56.91,56.93,93400.0,40.4192,40.5182,40.2424,40.2565,93400.0
2013-08-22 09:55:00,56.94,57.14,56.94,57.03,45400.0,40.2636,40.405,40.2636,40.3273,45400.0
2013-08-22 10:00:00,57.04,57.12,56.86,56.88,91700.0,40.3343,40.3909,40.207,40.2212,91700.0
2013-08-22 10:05:00,56.89,56.97,56.85,56.95,60100.0,40.2283,40.2848,40.2,40.2707,60100.0
2013-08-22 10:10:00,56.95,57.02,56.87,56.98,38700.0,40.2707,40.3202,40.2141,40.2919,38700.0
2013-08-22 10:15:00,56.97,57.01,56.93,56.98,65500.0,40.2848,40.3131,40.2565,40.2919,65500.0
2013-08-22 10:20:00,56.99,57.01,56.82,57.0,58700.0,40.299,40.3131,40.1788,40.306,58700.0
2013-08-22 10:25:00,57.0,57.0,56.79,56.99,50400.0,40.306,40.306,40.1575,40.299,50400.0
2013-08-22 10:30:00,56.99,57.0,56.94,57.0,34700.0,40.299,40.306,40.2636,40.306,34700.0
2013-08-22 10:35:00,57.0,57.01,56.95,57.0,47000.0,40.306,40.3131,40.2707,40.306,47000.0
2013-08-22 10:40:00,57.01,57.01,56.95,56.98,50200.0,40.3131,40.3131,40.2707,40.2919,50200.0
2013-08-22 10:45:00,56.98,57.0,56.91,56.96,33900.0,40.2919,40.306,40.2424,40.2778,33900.0
2013-08-22 10:50:00,56.96,56.99,56.93,56.98,28800.0,40.2778,40.299,40.2565,40.2919,28800.0
2013-08-22 10:55:00,56.98,56.99,56.9,56.95,29100.0,40.2919,40.299,40.2353,40.2707,29100.0
2013-08-22 11:00:00,56.95,57.0,56.93,57.0,39900.0,40.2707,40.306,40.2565,40.306,39900.0
2013-08-22 11:05:00,56.99,57.0,56.98,56.99,20200.0,40.299,40.306,40.2919,40.299,20200.0
2013-08-22 11:10:00,56.99,57.0,56.96,56.97,20400.0,40.299,40.306,40.2778,40.2848,20400.0
2013-08-22 11:15:00,56.97,56.98,56.87,56.88,26700.0,40.2848,40.2919,40.2141,40.2212,26700.0
2013-08-22 11:20:00,56.89,56.91,56.82,56.83,60900.0,40.2283,40.2424,40.1788,40.1858,60900.0
2013-08-22 11:25:00,56.82,56.85,56.75,56.82,52300.0,40.1788,40.2,40.1293,40.1788,52300.0
2013-08-22 11:30:00,56.82,56.88,56.81,56.88,53700.0,40.1788,40.2212,40.1717,40.2212,53700.0
2013-08-22 11:35:00,56.88,56.91,56.87,56.9,23200.0,40.2212,40.2424,40.2141,40.2353,23200.0
2013-08-22 11:40:00,56.9,56.92,56.87,56.88,12800.0,40.2353,40.2495,40.2141,40.2212,12800.0
2013-08-22 11:45:00,56.89,56.94,56.89,56.93,43200.0,40.2283,40.2636,40.2283,40.2565,43200.0
2013-08-22 11:50:00,56.92,56.94,56.86,56.87,33000.0,40.2495,40.2636,40.207,40.2141,33000.0
2013-08-22 11:55:00,56.87,56.9,56.86,56.9,13000.0,40.2141,40.2353,40.207,40.2353,13000.0
2013-08-22 12:00:00,56.9,56.9,56.82,56.82,80700.0,40.2353,40.2353,40.1788,40.1788,80700.0
2013-08-22 12:05:00,56.83,56.91,56.83,56.89,19300.0,40.1858,40.2424,40.1858,40.2283,19300.0
2013-08-22 12:10:00,56.89,56.89,56.83,56.86,36100.0,40.2283,40.2283,40.1858,40.207,36100.0
2013-08-22 12:15:00,56.87,56.88,56.86,56.87,9200.0,40.2141,40.2212,40.207,40.2141,9200.0
2013-08-22 12:20:00,56.86,56.89,56.86,56.88,12900.0,40.207,40.2283,40.207,40.2212,12900.0
2013-08-22 12:25:00,56.88,56.88,56.85,56.86,21500.0,40.2212,40.2212,40.2,40.207,21500.0
2013-08-22 12:30:00,56.86,56.88,56.83,56.84,18000.0,40.207,40.2212,40.1858,40.1929,18000.0
2013-08-22 12:35:00,56.84,56.86,56.76,56.77,22500.0,40.1929,40.207,40.1363,40.1434,22500.0
2013-08-22 12:40:00,56.77,56.78,56.74,56.78,16000.0,40.1434,40.1505,40.1222,40.1505,16000.0
2013-08-22 12:45:00,56.77,56.77,56.75,56.77,12200.0,40.1434,40.1434,40.1293,40.1434,12200.0
2013-08-22 12:50:00,56.76,56.78,56.73,56.76,15300.0,40.1363,40.1505,40.1151,40.1363,15300.0
2013-08-22 12:55:00,56.74,56.76,56.67,56.75,45300.0,40.1222,40.1363,40.0727,40.1293,45300.0
2013-08-22 13:00:00,56.72,56.76,56.67,56.75,18000.0,40.108,40.1363,40.0727,40.1293,18000.0
2013-08-22 13:05:00,56.76,56.81,56.75,56.75,10200.0,40.1363,40.1717,40.1293,40.1293,10200.0
2013-08-22 13:10:00,56.76,56.84,56.76,56.8,9200.0,40.1363,40.1929,40.1363,40.1646,9200.0
2013-08-22 13:15:00,56.8,56.81,56.77,56.78,7000.0,40.1646,40.1717,40.1434,40.1505,7000.0
2013-08-22 13:20:00,56.8,56.84,56.8,56.81,7000.0,40.1646,40.1929,40.1646,40.1717,7000.0
2013-08-22 13:25:00,56.82,56.84,56.76,56.8,6600.0,40.1788,40.1929,40.1363,40.1646,6600.0
2013-08-22 13:30:00,56.8,56.86,56.77,56.79,9400.0,40.1646,40.207,40.1434,40.1575,9400.0
2013-08-22 13:35:00,56.82,56.85,56.78,56.8,5700.0,40.1788,40.2,40.1505,40.1646,5700.0
2013-08-22 13:40:00,56.8,56.86,56.8,56.84,8700.0,40.1646,40.207,40.1646,40.1929,8700.0
2013-08-22 13:45:00,56.85,56.91,56.81,56.82,8100.0,40.2,40.2424,40.1717,40.1788,8100.0
2013-08-22 13:50:00,56.8,56.89,56.8,56.86,1800.0,40.1646,40.2283,40.1646,40.207,1800.0
2013-08-22 13:55:00,56.87,56.88,56.8,56.84,12800.0,40.2141,40.2212,40.1646,40.1929,12800.0
2013-08-22 14:00:00,56.83,56.84,56.81,56.82,19600.0,40.1858,40.1929,40.1717,40.1788,19600.0
2013-08-22 14:05:00,56.82,56.82,56.76,56.77,12900.0,40.1788,40.1788,40.1363,40.1434,12900.0
2013-08-22 14:10:00,56.75,56.79,56.73,56.77,11100.0,40.1293,40.1575,40.1151,40.1434,11100.0
2013-08-22 14:15:00,56.78,56.78,56.71,56.72,29200.0,40.1505,40.1505,40.101,40.108,29200.0
2013-08-22 14:20:00,56.74,56.79,56.73,56.73,12400.0,40.1222,40.1575,40.1151,40.1151,12400.0
2013-08-22 14:25:00,56.73,56.8,56.73,56.74,9800.0,40.1151,40.1646,40.1151,40.1222,9800.0
2013-08-22 14:30:00,56.75,56.77,56.72,56.75,11100.0,40.1293,40.1434,40.108,40.1293,11100.0
2013-08-22 14:35:00,56.75,56.76,56.73,56.74,13900.0,40.1293,40.1363,40.1151,40.1222,13900.0
2013-08-22 14:40:00,56.73,56.75,56.72,56.74,6700.0,40.1151,40.1293,40.108,40.1222,6700.0
2013-08-22 14:45:00,56.73,56.76,56.73,56.76,5800.0,40.1151,40.1363,40.1151,40.1363,5800.0
2013-08-22 14:50:00,56.76,56.77,56.75,56.76,11800.0,40.1363,40.1434,40.1293,40.1363,11800.0
2013-08-22 14:55:00,56.76,56.76,56.71,56.73,8500.0,40.1363,40.1363,40.101,40.1151,8500.0
2013-08-22 15:00:00,56.73,56.74,56.7,56.73,17500.0,40.1151,40.1222,40.0939,40.1151,17500.0
2013-08-22 15:05:00,56.73,56.73,56.68,56.7,22000.0,40.1151,40.1151,40.0798,40.0939,22000.0
2013-08-22 15:10:00,56.71,56.71,56.67,56.67,15000.0,40.101,40.101,40.0727,40.0727,15000.0
2013-08-22 15:15:00,56.67,56.7,56.61,56.61,29100.0,40.0727,40.0939,40.0303,40.0303,29100.0
2013-08-22 15:20:00,56.6,56.66,56.58,56.66,17200.0,40.0232,40.0656,40.0091,40.0656,17200.0
2013-08-22 15:25:00,56.65,56.72,56.57,56.67,30400.0,40.0585,40.108,40.002,40.0727,30400.0
2013-08-22 15:30:00,56.7,56.77,56.68,56.76,92800.0,40.0939,40.1434,40.0798,40.1363,92800.0
2013-08-22 15:35:00,56.76,56.78,56.73,56.74,137700.0,40.1363,40.1505,40.1151,40.1222,137700.0
2013-08-22 15:40:00,56.74,56.75,56.73,56.75,118700.0,40.1222,40.1293,40.1151,40.1293,118700.0
2013-08-22 15:45:00,56.74,56.75,56.73,56.74,92800.0,40.1222,40.1293,40.1151,40.1222,92800.0
2013-08-22 15:50:00,56.75,56.75,56.72,56.73,99700.0,40.1293,40.1293,40.108,40.1151,99700.0
2013-08-22 15:55:00,56.72,56.75,56.72,56.75,142600.0,40.108,40.1293,40.108,40.1293,142600.0
2013-08-23 09:30:00,56.94,57.18,56.94,57.07,97700.0,40.2636,40.4333,40.2636,40.3555,97700.0
2013-08-23 09:35:00,57.06,57.25,57.05,57.21,144400.0,40.3485,40.4828,40.3414,40.4545,144400.0
2013-08-23 09:40:00,57.21,57.21,57.02,57.09,66000.0,40.4545,40.4545,40.3202,40.3697,66000.0
2013-08-23 09:45:00,57.09,57.14,56.98,57.07,50800.0,40.3697,40.405,40.2919,40.3555,50800.0
2013-08-23 09:50:00,57.07,57.07,56.97,56.99,30800.0,40.3555,40.3555,40.2848,40.299,30800.0
2013-08-23 09:55:00,56.99,57.12,56.88,57.04,69000.0,40.299,40.3909,40.2212,40.3343,69000.0
2013-08-23 10:00:00,57.05,57.12,56.81,56.95,66000.0,40.3414,40.3909,40.1717,40.2707,66000.0
2013-08-23 10:05:00,56.95,57.02,56.85,57.0,38300.0,40.2707,40.3202,40.2,40.306,38300.0
2013-08-23 10:10:00,57.0,57.01,56.91,56.93,45000.0,40.306,40.3131,40.2424,40.2565,45000.0
2013-08-23 10:15:00,56.94,57.01,56.91,56.98,28700.0,40.2636,40.3131,40.2424,40.2919,28700.0
2013-08-23 10:20:00,56.98,57.01,56.91,56.98,22200.0,40.2919,40.3131,40.2424,40.2919,22200.0
2013-08-23 10:25:00,56.99,57.05,56.97,56.99,50700.0,40.299,40.3414,40.2848,40.299,50700.0
2013-08-23 10:30:00,56.97,57.05,56.97,57.0,51500.0,40.2848,40.3414,40.2848,40.306,51500.0
2013-08-23 10:35:00,57.01,57.02,56.94,56.97,31700.0,40.3131,40.3202,40.2636,40.2848,31700.0
2013-08-23 10:40:00,56.99,57.01,56.96,56.98,16500.0,40.299,40.3131,40.2778,40.2919,16500.0
2013-08-23 10:45:00,56.98,57.01,56.96,57.0,19500.0,40.2919,40.3131,40.2778,40.306,19500.0
2013-08-23 10:50:00,57.0,57.03,57.0,57.02,30000.0,40.306,40.3273,40.306,40.3202,30000.0
2013-08-23 10:55:00,57.03,57.05,56.97,56.99,46000.0,40.3273,40.3414,40.2848,40.299,46000.0
2013-08-23 11:00:00,56.99,57.03,56.92,56.94,32100.0,40.299,40.3273,40.2495,40.2636,32100.0
2013-08-23 11:05:00,56.93,56.98,56.92,56.98,19100.0,40.2565,40.2919,40.2495,40.2919,19100.0
2013-08-23 11:10:00,56.99,57.07,56.94,57.07,21800.0,40.299,40.3555,40.2636,40.3555,21800.0
2013-08-23 11:15:00,57.08,57.26,57.08,57.25,66500.0,40.3626,40.4899,40.3626,40.4828,66500.0
2013-08-23 11:20:00,57.25,57.29,57.13,57.16,56300.0,40.4828,40.5111,40.398,40.4192,56300.0
2013-08-23 11:25:00,57.17,57.21,57.14,57.2,38900.0,40.4263,40.4545,40.405,40.4475,38900.0
2013-08-23 11:30:00,57.2,57.33,57.17,57.29,79400.0,40.4475,40.5394,40.4263,40.5111,79400.0
2013-08-23 11:35:00,57.29,57.35,57.28,57.34,27000.0,40.5111,40.5535,40.504,40.5465,27000.0
2013-08-23 11:40:00,57.34,57.38,57.31,57.37,27400.0,40.5465,40.5747,40.5253,40.5677,27400.0
2013-08-23 11:45:00,57.37,57.45,57.34,57.45,29400.0,40.5677,40.6242,40.5465,40.6242,29400.0
2013-08-23 11:50:00,57.45,57.45,57.35,57.37,28800.0,40.6242,40.6242,40.5535,40.5677,28800.0
2013-08-23 11:55:00,57.37,57.39,57.3,57.34,30200.0,40.5677,40.5818,40.5182,40.5465,30200.0
2013-08-23 12:00:00,57.36,57.42,57.36,57.4,59200.0,40.5606,40.603,40.5606,40.5889,59200.0
2013-08-23 12:05:00,57.41,57.41,57.36,57.36,52600.0,40.596,40.596,40.5606,40.5606,52600.0
2013-08-23 12:10:00,57.36,57.41,57.28,57.39,60200.0,40.5606,40.596,40.504,40.5818,60200.0
2013-08-23 12:15:00,57.39,57.41,57.3,57.38,255700.0,40.5818,40.596,40.5182,40.5747,255700.0
2013-08-23 12:20:00,57.4,57.43,57.33,57.35,44900.0,40.5889,40.6101,40.5394,40.5535,44900.0
2013-08-23 12:25:00,57.35,57.4,57.35,57.36,26800.0,40.5535,40.5889,40.5535,40.5606,26800.0
2013-08-23 12:30:00,57.37,57.4,57.29,57.31,53800.0,40.5677,40.5889,40.5111,40.5253,53800.0
2013-08-23 12:35:00,57.31,57.4,57.31,57.4,30100.0,40.5253,40.5889,40.5253,40.5889,30100.0
2013-08-23 12:40:00,57.39,57.4,57.35,57.39,29100.0,40.5818,40.5889,40.5535,40.5818,29100.0
2013-08-23 12:45:00,57.4,57.4,57.35,57.35,20600.0,40.5889,40.5889,40.5535,40.5535,20600.0
2013-08-23 12:50:00,57.35,57.4,57.35,57.38,25200.0,40.5535,40.5889,40.5535,40.5747,25200.0
2013-08-23 12:55:00,57.38,57.4,57.37,57.39,12100.0,40.5747,40.5889,40.5677,40.5818,12100.0
2013-08-23 13:00:00,57.4,57.4,57.32,57.36,24100.0,40.5889,40.5889,40.5323,40.5606,24100.0
2013-08-23 13:05:00,57.36,57.39,57.31,57.31,46000.0,40.5606,40.5818,40.5253,40.5253,46000.0
2013-08-23 13:10:00,57.32,57.36,57.32,57.32,18600.0,40.5323,40.5606,40.5323,40.5323,18600.0
2013-08-23 13:15:00,57.33,57.36,57.28,57.29,19800.0,40.5394,40.5606,40.504,40.5111,19800.0
2013-08-23 13:20:00,57.29,57.3,57.26,57.29,32500.0,40.5111,40.5182,40.4899,40.5111,32500.0
2013-08-23 13:25:00,57.3,57.3,57.27,57.3,27600.0,40.5182,40.5182,40.497,40.5182,27600.0
2013-08-23 13:30:00,57.29,57.3,57.29,57.3,16700.0,40.5111,40.5182,40.5111,40.5182,16700.0
2013-08-23 13:35:00,57.3,57.32,57.29,57.32,38100.0,40.5182,40.5323,40.5111,40.5323,38100.0
2013-08-23 13:40:00,57.32,57.33,57.29,57.3,30900.0,40.5323,40.5394,40.5111,40.5182,30900.0
2013-08-23 13:45:00,57.3,57.32,57.24,57.25,25800.0,40.5182,40.5323,40.4758,40.4828,25800.0
2013-08-23 13:50:00,57.25,57.28,57.19,57.2,52100.0,40.4828,40.504,40.4404,40.4475,52100.0
2013-08-23 13:55:00,57.21,57.23,57.16,57.19,125600.0,40.4545,40.4687,40.4192,40.4404,125600.0
2013-08-23 14:00:00,57.2,57.2,57.19,57.2,15700.0,40.4475,40.4475,40.4404,40.4475,15700.0
2013-08-23 14:05:00,57.2,57.26,57.2,57.26,33200.0,40.4475,40.4899,40.4475,40.4899,33200.0
2013-08-23 14:10:00,57.26,57.28,57.23,57.26,36800.0,40.4899,40.504,40.4687,40.4899,36800.0
2013-08-23 14:15:00,57.26,57.31,57.23,57.31,14600.0,40.4899,40.5253,40.4687,40.5253,14600.0
2013-08-23 14:20:00,57.3,57.34,57.27,57.31,33700.0,40.5182,40.5465,40.497,40.5253,33700.0
2013-08-23 14:25:00,57.31,57.32,57.28,57.28,52300.0,40.5253,40.5323,40.504,40.504,52300.0
2013-08-23 14:30:00,57.28,57.31,57.24,57.26,43300.0,40.504,40.5253,40.4758,40.4899,43300.0
2013-08-23 14:35:00,57.26,57.28,57.19,57.21,151900.0,40.4899,40.504,40.4404,40.4545,151900.0
2013-08-23 14:40:00,57.22,57.3,57.21,57.3,38000.0,40.4616,40.5182,40.4545,40.5182,38000.0
2013-08-23 14:45:00,57.3,57.31,57.23,57.25,51000.0,40.5182,40.5253,40.4687,40.4828,51000.0
2013-08-23 14:50:00,57.25,57.27,57.23,57.24,34100.0,40.4828,40.497,40.4687,40.4758,34100.0
2013-08-23 14:55:00,57.25,57.28,57.2,57.25,46800.0,40.4828,40.504,40.4475,40.4828,46800.0
2013-08-23 15:00:00,57.26,57.31,57.26,57.27,27600.0,40.4899,40.5253,40.4899,40.497,27600.0
2013-08-23 15:05:00,57.26,57.33,57.25,57.31,36800.0,40.4899,40.5394,40.4828,40.5253,36800.0
2013-08-23 15:10:00,57.31,57.33,57.24,57.25,46300.0,40.5253,40.5394,40.4758,40.4828,46300.0
2013-08-23 15:15:00,57.25,57.25,57.19,57.2,48100.0,40.4828,40.4828,40.4404,40.4475,48100.0
2013-08-23 15:20:00,57.2,57.23,57.14,57.16,100400.0,40.4475,40.4687,40.405,40.4192,100400.0
2013-08-23 15:25:00,57.17,57.21,57.11,57.13,51200.0,40.4263,40.4545,40.3838,40.398,51200.0
2013-08-23 15:30:00,57.13,57.16,57.1,57.1,61800.0,40.398,40.4192,40.3768,40.3768,61800.0
2013-08-23 15:35:00,57.09,57.1,56.99,57.04,91500.0,40.3697,40.3768,40.299,40.3343,91500.0
2013-08-23 15:40:00,57.04,57.08,56.99,57.05,95900.0,40.3343,40.3626,40.299,40.3414,95900.0
2013-08-23 15:45:00,57.05,57.08,56.98,57.03,142200.0,40.3414,40.3626,40.2919,40.3273,142200.0
2013-08-23 15:50:00,57.04,57.07,56.99,57.03,122300.0,40.3343,40.3555,40.299,40.3273,122300.0
2013-08-23 15:55:00,57.04,57.06,56.99,56.99,296900.0,40.3343,40.3485,40.299,40.299,296900.0
2013-08-26 09:30:00,57.02,57.25,57.01,57.17,103400.0,40.3202,40.4828,40.3131,40.4263,103400.0
2013-08-26 09:35:00,57.18,57.25,57.13,57.19,60700.0,40.4333,40.4828,40.398,40.4404,60700.0
2013-08-26 09:40:00,57.2,57.22,57.1,57.1,109800.0,40.4475,40.4616,40.3768,40.3768,109800.0
2013-08-26 09:45:00,57.1,57.16,57.07,57.1,47200.0,40.3768,40.4192,40.3555,40.3768,47200.0
2013-08-26 09:50:00,57.11,57.16,57.08,57.12,47600.0,40.3838,40.4192,40.3626,40.3909,47600.0
2013-08-26 09:55:00,57.12,57.19,57.07,57.15,24900.0,40.3909,40.4404,40.3555,40.4121,24900.0
2013-08-26 10:00:00,57.13,57.22,57.13,57.21,83400.0,40.398,40.4616,40.398,40.4545,83400.0
2013-08-26 10:05:00,57.22,57.24,57.09,57.23,100600.0,40.4616,40.4758,40.3697,40.4687,100600.0
2013-08-26 10:10:00,57.23,57.25,57.18,57.23,100500.0,40.4687,40.4828,40.4333,40.4687,100500.0
2013-08-26 10:15:00,57.23,57.25,57.05,57.13,169300.0,40.4687,40.4828,40.3414,40.398,169300.0
2013-08-26 10:20:00,57.13,57.2,57.13,57.15,49400.0,40.398,40.4475,40.398,40.4121,49400.0
2013-08-26 10:25:00,57.16,57.22,57.12,57.17,70200.0,40.4192,40.4616,40.3909,40.4263,70200.0
2013-08-26 10:30:00,57.19,57.25,57.15,57.22,186200.0,40.4404,40.4828,40.4121,40.4616,186200.0
2013-08-26 10:35:00,57.22,57.23,57.17,57.22,47200.0,40.4616,40.4687,40.4263,40.4616,47200.0
2013-08-26 10:40:00,57.22,57.24,57.09,57.15,98600.0,40.4616,40.4758,40.3697,40.4121,98600.0
2013-08-26 10:45:00,57.14,57.16,57.1,57.14,32200.0,40.405,40.4192,40.3768,40.405,32200.0
2013-08-26 10:50:00,57.14,57.2,57.1,57.19,50400.0,40.405,40.4475,40.3768,40.4404,50400.0
2013-08-26 10:55:00,57.2,57.21,57.16,57.18,78400.0,40.4475,40.4545,40.4192,40.4333,78400.0
2013-08-26 11:00:00,57.19,57.21,57.16,57.17,69800.0,40.4404,40.4545,40.4192,40.4263,69800.0
2013-08-26 11:05:00,57.16,57.2,57.16,57.2,20900.0,40.4192,40.4475,40.4192,40.4475,20900.0
2013-08-26 11:10:00,57.2,57.21,57.16,57.2,101400.0,40.4475,40.4545,40.4192,40.4475,101400.0
2013-08-26 11:15:00,57.2,57.21,57.11,57.15,50000.0,40.4475,40.4545,40.3838,40.4121,50000.0
2013-08-26 11:20:00,57.15,57.18,57.12,57.17,21100.0,40.4121,40.4333,40.3909,40.4263,21100.0
2013-08-26 11:25:00,57.17,57.17,57.11,57.12,51600.0,40.4263,40.4263,40.3838,40.3909,51600.0
2013-08-26 11:30:00,57.12,57.19,57.01,57.03,55600.0,40.3909,40.4404,40.3131,40.3273,55600.0
2013-08-26 11:35:00,57.03,57.03,56.9,56.94,81000.0,40.3273,40.3273,40.2353,40.2636,81000.0
2013-08-26 11:40:00,56.95,57.05,56.95,57.01,35900.0,40.2707,40.3414,40.2707,40.3131,35900.0
2013-08-26 11:45:00,57.01,57.1,57.01,57.09,24200.0,40.3131,40.3768,40.3131,40.3697,24200.0
2013-08-26 11:50:00,57.1,57.14,57.03,57.13,22200.0,40.3768,40.405,40.3273,40.398,22200.0
2013-08-26 11:55:00,57.11,57.16,57.09,57.13,18100.0,40.3838,40.4192,40.3697,40.398,18100.0
2013-08-26 12:00:00,57.13,57.22,57.13,57.21,85900.0,40.398,40.4616,40.398,40.4545,85900.0
2013-08-26 12:05:00,57.2,57.21,57.11,57.11,16500.0,40.4475,40.4545,40.3838,40.3838,16500.0
2013-08-26 12:10:00,57.12,57.15,57.05,57.07,39900.0,40.3909,40.4121,40.3414,40.3555,39900.0
2013-08-26 12:15:00,57.07,57.1,57.03,57.1,21900.0,40.3555,40.3768,40.3273,40.3768,21900.0
2013-08-26 12:20:00,57.09,57.15,57.06,57.11,37000.0,40.3697,40.4121,40.3485,40.3838,37000.0
2013-08-26 12:25:00,57.11,57.11,56.96,57.03,61000.0,40.3838,40.3838,40.2778,40.3273,61000.0
2013-08-26 12:30:00,57.03,57.11,57.01,57.08,39100.0,40.3273,40.3838,40.3131,40.3626,39100.0
2013-08-26 12:35:00,57.08,57.09,57.05,57.05,31300.0,40.3626,40.3697,40.3414,40.3414,31300.0
2013-08-26 12:40:00,57.06,57.11,57.06,57.07,26300.0,40.3485,40.3838,40.3485,40.3555,26300.0
2013-08-26 12:45:00,57.07,57.07,57.04,57.07,12600.0,40.3555,40.3555,40.3343,40.3555,12600.0
2013-08-26 12:50:00,57.08,57.09,57.06,57.08,18900.0,40.3626,40.3697,40.3485,40.3626,18900.0
2013-08-26 12:55:00,57.08,57.1,57.05,57.07,35800.0,40.3626,40.3768,40.3414,40.3555,35800.0
2013-08-26 13:00:00,57.07,57.1,57.07,57.09,31100.0,40.3555,40.3768,40.3555,40.3697,31100.0
2013-08-26 13:05:00,57.1,57.1,57.08,57.1,28900.0,40.3768,40.3768,40.3626,40.3768,28900.0
2013-08-26 13:10:00,57.09,57.1,57.05,57.05,37000.0,40.3697,40.3768,40.3414,40.3414,37000.0
2013-08-26 13:15:00,57.05,57.07,56.96,56.99,39000.0,40.3414,40.3555,40.2778,40.299,39000.0
2013-08-26 13:20:00,57.0,57.02,56.96,56.96,20700.0,40.306,40.3202,40.2778,40.2778,20700.0
2013-08-26 13:25:00,56.97,56.99,56.95,56.96,15700.0,40.2848,40.299,40.2707,40.2778,15700.0
2013-08-26 13:30:00,56.96,56.97,56.91,56.95,23400.0,40.2778,40.2848,40.2424,40.2707,23400.0
2013-08-26 13:35:00,56.94,56.97,56.92,56.96,24700.0,40.2636,40.2848,40.2495,40.2778,24700.0
2013-08-26 13:40:00,56.95,56.95,56.73,56.81,1314600.0,40.2707,40.2707,40.1151,40.1717,1314600.0
2013-08-26 13:45:00,56.8,56.81,56.67,56.67,86600.0,40.1646,40.1717,40.0727,40.0727,86600.0
2013-08-26 13:50:00,56.67,56.67,56.45,56.61,133100.0,40.0727,40.0727,39.9171,40.0303,133100.0
2013-08-26 13:55:00,56.62,56.67,56.61,56.63,31000.0,40.0373,40.0727,40.0303,40.0444,31000.0
2013-08-26 14:00:00,56.64,56.7,56.63,56.67,51100.0,40.0515,40.0939,40.0444,40.0727,51100.0
2013-08-26 14:05:00,56.67,56.69,56.63,56.68,42400.0,40.0727,40.0868,40.0444,40.0798,42400.0
2013-08-26 14:10:00,56.68,56.77,56.62,56.75,135100.0,40.0798,40.1434,40.0373,40.1293,135100.0
2013-08-26 14:15:00,56.74,56.82,56.74,56.82,54700.0,40.1222,40.1788,40.1222,40.1788,54700.0
2013-08-26 14:20:00,56.82,56.9,56.82,56.85,87800.0,40.1788,40.2353,40.1788,40.2,87800.0
2013-08-26 14:25:00,56.84,56.86,56.8,56.82,48700.0,40.1929,40.207,40.1646,40.1788,48700.0
2013-08-26 14:30:00,56.82,56.86,56.8,56.81,38500.0,40.1788,40.207,40.1646,40.1717,38500.0
2013-08-26 14:35:00,56.8,56.8,56.74,56.76,35700.0,40.1646,40.1646,40.1222,40.1363,35700.0
2013-08-26 14:40:00,56.76,56.82,56.75,56.79,35300.0,40.1363,40.1788,40.1293,40.1575,35300.0
2013-08-26 14:45:00,56.79,56.82,56.77,56.8,24800.0,40.1575,40.1788,40.1434,40.1646,24800.0
2013-08-26 14:50:00,56.8,56.8,56.74,56.78,37500.0,40.1646,40.1646,40.1222,40.1505,37500.0
2013-08-26 14:55:00,56.78,56.81,56.75,56.8,55200.0,40.1505,40.1717,40.1293,40.1646,55200.0
2013-08-26 15:00:00,56.81,56.82,56.76,56.76,22800.0,40.1717,40.1788,40.1363,40.1363,22800.0
2013-08-26 15:05:00,56.75,56.78,56.66,56.66,109500.0,40.1293,40.1505,40.0656,40.0656,109500.0
2013-08-26 15:10:00,56.67,56.72,56.58,56.59,82500.0,40.0727,40.108,40.0091,40.0161,82500.0
2013-08-26 15:15:00,56.58,56.58,56.45,56.51,156900.0,40.0091,40.0091,39.9171,39.9596,156900.0
2013-08-26 15:20:00,56.5,56.51,56.17,56.23,206700.0,39.9525,39.9596,39.7191,39.7616,206700.0
2013-08-26 15:25:00,56.23,56.34,56.17,56.33,121700.0,39.7616,39.8393,39.7191,39.8323,121700.0
2013-08-26 15:30:00,56.33,56.5,56.32,56.46,72800.0,39.8323,39.9525,39.8252,39.9242,72800.0
2013-08-26 15:35:00,56.45,56.55,56.41,56.54,131200.0,39.9171,39.9878,39.8888,39.9808,131200.0
2013-08-26 15:40:00,56.54,56.58,56.48,56.48,85300.0,39.9808,40.0091,39.9383,39.9383,85300.0
2013-08-26 15:45:00,56.48,56.48,56.34,56.34,113900.0,39.9383,39.9383,39.8393,39.8393,113900.0
2013-08-26 15:50:00,56.34,56.38,56.26,56.37,136200.0,39.8393,39.8676,39.7828,39.8606,136200.0
2013-08-26 15:55:00,56.36,56.4,56.32,56.37,255600.0,39.8535,39.8818,39.8252,39.8606,255600.0
2013-08-27 09:30:00,55.77,55.78,55.45,55.45,184400.0,39.4363,39.4434,39.21,39.21,184400.0
2013-08-27 09:35:00,55.46,55.7,55.21,55.62,158300.0,39.2171,39.3868,39.0403,39.3302,158300.0
2013-08-27 09:40:00,55.6,55.92,55.6,55.91,144500.0,39.3161,39.5423,39.3161,39.5353,144500.0
2013-08-27 09:45:00,55.9,56.12,55.9,56.01,129600.0,39.5282,39.6838,39.5282,39.606,129600.0
2013-08-27 09:50:00,56.0,56.28,56.0,56.11,115800.0,39.5989,39.7969,39.5989,39.6767,115800.0
2013-08-27 09:55:00,56.1,56.15,55.94,55.99,88900.0,39.6696,39.705,39.5565,39.5918,88900.0
2013-08-27 10:00:00,56.0,56.12,55.82,55.83,134000.0,39.5989,39.6838,39.4716,39.4787,134000.0
2013-08-27 10:05:00,55.83,55.92,55.8,55.87,71100.0,39.4787,39.5423,39.4575,39.507,71100.0
2013-08-27 10:10:00,55.86,56.13,55.82,56.12,78900.0,39.4999,39.6908,39.4716,39.6838,78900.0
2013-08-27 10:15:00,56.12,56.12,55.89,55.9,88000.0,39.6838,39.6838,39.5211,39.5282,88000.0
2013-08-27 10:20:00,55.9,56.03,55.89,55.91,65600.0,39.5282,39.6201,39.5211,39.5353,65600.0
2013-08-27 10:25:00,55.91,55.91,55.66,55.66,119100.0,39.5353,39.5353,39.3585,39.3585,119100.0
2013-08-27 10:30:00,55.66,55.7,55.55,55.55,73600.0,39.3585,39.3868,39.2807,39.2807,73600.0
2013-08-27 10:35:00,55.56,55.88,55.53,55.85,84500.0,39.2878,39.5141,39.2666,39.4929,84500.0
2013-08-27 10:40:00,55.85,55.9,55.82,55.89,49300.0,39.4929,39.5282,39.4716,39.5211,49300.0
2013-08-27 10:45:00,55.89,55.89,55.63,55.66,31500.0,39.5211,39.5211,39.3373,39.3585,31500.0
2013-08-27 10:50:00,55.66,55.69,55.55,55.68,46200.0,39.3585,39.3797,39.2807,39.3726,46200.0
2013-08-27 10:55:00,55.66,55.84,55.63,55.77,35000.0,39.3585,39.4858,39.3373,39.4363,35000.0
2013-08-27 11:00:00,55.77,55.78,55.65,55.65,80700.0,39.4363,39.4434,39.3514,39.3514,80700.0
2013-08-27 11:05:00,55.66,55.66,55.6,55.61,46200.0,39.3585,39.3585,39.3161,39.3231,46200.0
2013-08-27 11:10:00,55.6,55.62,55.51,55.52,47300.0,39.3161,39.3302,39.2524,39.2595,47300.0
2013-08-27 11:15:00,55.53,55.7,55.51,55.62,45800.0,39.2666,39.3868,39.2524,39.3302,45800.0
2013-08-27 11:20:00,55.62,55.64,55.57,55.64,39100.0,39.3302,39.3444,39.2949,39.3444,39100.0
2013-08-27 11:25:00,55.64,55.79,55.62,55.71,45400.0,39.3444,39.4504,39.3302,39.3939,45400.0
2013-08-27 11:30:00,55.71,55.75,55.6,55.61,67300.0,39.3939,39.4221,39.3161,39.3231,67300.0
2013-08-27 11:35:00,55.59,55.64,55.56,55.62,22500.0,39.309,39.3444,39.2878,39.3302,22500.0
2013-08-27 11:40:00,55.62,55.65,55.54,55.56,31100.0,39.3302,39.3514,39.2736,39.2878,31100.0
2013-08-27 11:45:00,55.55,55.57,55.52,55.54,22000.0,39.2807,39.2949,39.2595,39.2736,22000.0
2013-08-27 11:50:00,55.54,55.62,55.53,55.55,38000.0,39.2736,39.3302,39.2666,39.2807,38000.0
2013-08-27 11:55:00,55.54,55.64,55.53,55.54,31700.0,39.2736,39.3444,39.2666,39.2736,31700.0
2013-08-27 12:00:00,55.54,55.54,55.37,55.38,51200.0,39.2736,39.2736,39.1534,39.1605,51200.0
2013-08-27 12:05:00,55.38,55.39,55.25,55.25,65300.0,39.1605,39.1676,39.0686,39.0686,65300.0
2013-08-27 12:10:00,55.25,55.25,55.11,55.19,108900.0,39.0686,39.0686,38.9696,39.0261,108900.0
2013-08-27 12:15:00,55.19,55.35,55.19,55.32,40600.0,39.0261,39.1393,39.0261,39.1181,40600.0
2013-08-27 12:20:00,55.3,55.42,55.3,55.4,26600.0,39.1039,39.1888,39.1039,39.1746,26600.0
2013-08-27 12:25:00,55.4,55.41,55.35,55.4,28300.0,39.1746,39.1817,39.1393,39.1746,28300.0
2013-08-27 12:30:00,55.4,55.4,55.29,55.32,29500.0,39.1746,39.1746,39.0969,39.1181,29500.0
2013-08-27 12:35:00,55.31,55.45,55.31,55.43,20500.0,39.111,39.21,39.111,39.1959,20500.0
2013-08-27 12:40:00,55.42,55.42,55.23,55.23,45400.0,39.1888,39.1888,39.0544,39.0544,45400.0
2013-08-27 12:45:00,55.23,55.3,55.2,55.29,21500.0,39.0544,39.1039,39.0332,39.0969,21500.0
2013-08-27 12:50:00,55.3,55.43,55.3,55.4,41600.0,39.1039,39.1959,39.1039,39.1746,41600.0
2013-08-27 12:55:00,55.4,55.46,55.34,55.35,41100.0,39.1746,39.2171,39.1322,39.1393,41100.0
2013-08-27 13:00:00,55.35,55.36,55.27,55.28,26200.0,39.1393,39.1464,39.0827,39.0898,26200.0
2013-08-27 13:05:00,55.27,55.35,55.27,55.35,10800.0,39.0827,39.1393,39.0827,39.1393,10800.0
2013-08-27 13:10:00,55.34,55.35,55.27,55.31,36700.0,39.1322,39.1393,39.0827,39.111,36700.0
2013-08-27 13:15:00,55.29,55.36,55.28,55.35,26700.0,39.0969,39.1464,39.0898,39.1393,26700.0
2013-08-27 13:20:00,55.35,55.36,55.21,55.26,27300.0,39.1393,39.1464,39.0403,39.0756,27300.0
2013-08-27 13:25:00,55.26,55.26,55.17,55.21,31600.0,39.0756,39.0756,39.012,39.0403,31600.0
2013-08-27 13:30:00,55.22,55.22,55.12,55.16,56900.0,39.0474,39.0474,38.9767,39.0049,56900.0
2013-08-27 13:35:00,55.15,55.19,55.08,55.08,64600.0,38.9979,39.0261,38.9484,38.9484,64600.0
2013-08-27 13:40:00,55.08,55.14,55.07,55.08,50400.0,38.9484,38.9908,38.9413,38.9484,50400.0
2013-08-27 13:45:00,55.08,55.2,55.08,55.2,31100.0,38.9484,39.0332,38.9484,39.0332,31100.0
2013-08-27 13:50:00,55.2,55.2,55.1,55.12,57100.0,39.0332,39.0332,38.9625,38.9767,57100.0
2013-08-27 13:55:00,55.12,55.12,55.03,55.09,29300.0,38.9767,38.9767,38.913,38.9554,29300.0
2013-08-27 14:00:00,55.08,55.08,54.92,55.02,124900.0,38.9484,38.9484,38.8352,38.9059,124900.0
2013-08-27 14:05:00,55.02,55.08,55.02,55.03,42100.0,38.9059,38.9484,38.9059,38.913,42100.0
2013-08-27 14:10:00,55.04,55.05,54.94,54.96,46200.0,38.9201,38.9272,38.8494,38.8635,46200.0
2013-08-27 14:15:00,54.96,55.03,54.94,54.99,57800.0,38.8635,38.913,38.8494,38.8847,57800.0
2013-08-27 14:20:00,54.99,55.05,54.9,54.93,68400.0,38.8847,38.9272,38.8211,38.8423,68400.0
2013-08-27 14:25:00,54.92,54.92,54.75,54.86,99700.0,38.8352,38.8352,38.715,38.7928,99700.0
2013-08-27 14:30:00,54.87,54.92,54.8,54.89,57200.0,38.7999,38.8352,38.7504,38.814,57200.0
2013-08-27 14:35:00,54.89,54.9,54.75,54.82,68600.0,38.814,38.8211,38.715,38.7645,68600.0
2013-08-27 14:40:00,54.83,55.05,54.82,54.99,112100.0,38.7716,38.9272,38.7645,38.8847,112100.0
2013-08-27 14:45:00,54.99,55.03,54.87,54.87,130400.0,38.8847,38.913,38.7999,38.7999,130400.0
2013-08-27 14:50:00,54.87,54.9,54.81,54.9,66900.0,38.7999,38.8211,38.7574,38.8211,66900.0
2013-08-27 14:55:00,54.89,54.98,54.89,54.95,62200.0,38.814,38.8777,38.814,38.8564,62200.0
2013-08-27 15:00:00,54.95,54.95,54.83,54.92,67600.0,38.8564,38.8564,38.7716,38.8352,67600.0
2013-08-27 15:05:00,54.93,54.96,54.89,54.89,56100.0,38.8423,38.8635,38.814,38.814,56100.0
2013-08-27 15:10:00,54.89,54.9,54.63,54.7,209100.0,38.814,38.8211,38.6302,38.6797,209100.0
2013-08-27 15:15:00,54.69,54.74,54.56,54.7,156600.0,38.6726,38.7079,38.5807,38.6797,156600.0
2013-08-27 15:20:00,54.69,54.71,54.57,54.57,91800.0,38.6726,38.6867,38.5877,38.5877,91800.0
2013-08-27 15:25:00,54.57,54.67,54.55,54.57,101700.0,38.5877,38.6584,38.5736,38.5877,101700.0
2013-08-27 15:30:00,54.56,54.59,54.45,54.45,107800.0,38.5807,38.6019,38.5029,38.5029,107800.0
2013-08-27 15:35:00,54.46,54.61,54.36,54.49,183800.0,38.5099,38.616,38.4392,38.5312,183800.0
2013-08-27 15:40:00,54.51,54.6,54.49,54.55,126000.0,38.5453,38.6089,38.5312,38.5736,126000.0
2013-08-27 15:45:00,54.55,54.69,54.55,54.69,129500.0,38.5736,38.6726,38.5736,38.6726,129500.0
2013-08-27 15:50:00,54.69,54.69,54.56,54.56,106300.0,38.6726,38.6726,38.5807,38.5807,106300.0
2013-08-27 15:55:00,54.57,54.6,54.52,54.56,268300.0,38.5877,38.6089,38.5524,38.5807,268300.0
2013-08-28 09:30:00,54.72,55.0,54.71,54.95,105200.0,38.6938,38.8918,38.6867,38.8564,105200.0
2013-08-28 09:35:00,55.0,55.66,54.86,55.6,191900.0,38.8918,39.3585,38.7928,39.3161,191900.0
2013-08-28 09:40:00,55.6,55.68,55.4,55.59,152800.0,39.3161,39.3726,39.1746,39.309,152800.0
2013-08-28 09:45:00,55.58,55.64,55.34,55.48,55000.0,39.3019,39.3444,39.1322,39.2312,55000.0
2013-08-28 09:50:00,55.5,55.51,55.23,55.35,54200.0,39.2454,39.2524,39.0544,39.1393,54200.0
2013-08-28 09:55:00,55.32,55.35,55.05,55.05,50000.0,39.1181,39.1393,38.9272,38.9272,50000.0
2013-08-28 10:00:00,55.01,55.18,54.9,54.97,68700.0,38.8989,39.0191,38.8211,38.8706,68700.0
2013-08-28 10:05:00,54.98,55.08,54.9,54.99,44300.0,38.8777,38.9484,38.8211,38.8847,44300.0
2013-08-28 10:10:00,54.98,55.27,54.98,55.27,48500.0,38.8777,39.0827,38.8777,39.0827,48500.0
2013-08-28 10:15:00,55.27,55.46,55.27,55.42,62200.0,39.0827,39.2171,39.0827,39.1888,62200.0
2013-08-28 10:20:00,55.42,55.52,55.26,55.51,84100.0,39.1888,39.2595,39.0756,39.2524,84100.0
2013-08-28 10:25:00,55.48,55.5,55.38,55.46,47600.0,39.2312,39.2454,39.1605,39.2171,47600.0
2013-08-28 10:30:00,55.45,55.52,55.41,55.52,36400.0,39.21,39.2595,39.1817,39.2595,36400.0
2013-08-28 10:35:00,55.51,55.56,55.44,55.51,29600.0,39.2524,39.2878,39.2029,39.2524,29600.0
2013-08-28 10:40:00,55.51,55.51,55.42,55.46,20900.0,39.2524,39.2524,39.1888,39.2171,20900.0
2013-08-28 10:45:00,55.47,55.5,55.4,55.44,41800.0,39.2241,39.2454,39.1746,39.2029,41800.0
2013-08-28 10:50:00,55.44,55.49,55.42,55.48,17600.0,39.2029,39.2383,39.1888,39.2312,17600.0
2013-08-28 10:55:00,55.48,55.56,55.47,55.54,46200.0,39.2312,39.2878,39.2241,39.2736,46200.0
2013-08-28 11:00:00,55.54,55.56,55.5,55.54,22000.0,39.2736,39.2878,39.2454,39.2736,22000.0
2013-08-28 11:05:00,55.53,55.53,55.44,55.51,16800.0,39.2666,39.2666,39.2029,39.2524,16800.0
2013-08-28 11:10:00,55.5,55.56,55.5,55.55,19300.0,39.2454,39.2878,39.2454,39.2807,19300.0
2013-08-28 11:15:00,55.55,55.55,55.43,55.45,84100.0,39.2807,39.2807,39.1959,39.21,84100.0
2013-08-28 11:20:00,55.45,55.54,55.44,55.54,27500.0,39.21,39.2736,39.2029,39.2736,27500.0
2013-08-28 11:25:00,55.54,55.54,55.46,55.46,35400.0,39.2736,39.2736,39.2171,39.2171,35400.0
2013-08-28 11:30:00,55.47,55.48,55.37,55.38,34100.0,39.2241,39.2312,39.1534,39.1605,34100.0
2013-08-28 11:35:00,55.38,55.51,55.37,55.51,24900.0,39.1605,39.2524,39.1534,39.2524,24900.0
2013-08-28 11:40:00,55.5,55.58,55.46,55.58,36700.0,39.2454,39.3019,39.2171,39.3019,36700.0
2013-08-28 11:45:00,55.58,55.59,55.54,55.58,28900.0,39.3019,39.309,39.2736,39.3019,28900.0
2013-08-28 11:50:00,55.58,55.67,55.56,55.65,31400.0,39.3019,39.3656,39.2878,39.3514,31400.0
2013-08-28 11:55:00,55.65,55.75,55.63,55.73,51700.0,39.3514,39.4221,39.3373,39.408,51700.0
2013-08-28 12:00:00,55.74,55.75,55.69,55.75,26700.0,39.4151,39.4221,39.3797,39.4221,26700.0
2013-08-28 12:05:00,55.74,55.83,55.74,55.82,49400.0,39.4151,39.4787,39.4151,39.4716,49400.0
2013-08-28 12:10:00,55.81,55.9,55.79,55.89,44900.0,39.4646,39.5282,39.4504,39.5211,44900.0
2013-08-28 12:15:00,55.89,55.94,55.8,55.8,80900.0,39.5211,39.5565,39.4575,39.4575,80900.0
2013-08-28 12:20:00,55.8,55.81,55.74,55.77,28900.0,39.4575,39.4646,39.4151,39.4363,28900.0
2013-08-28 12:25:00,55.8,55.84,55.79,55.82,15600.0,39.4575,39.4858,39.4504,39.4716,15600.0
2013-08-28 12:30:00,55.83,55.83,55.75,55.81,21200.0,39.4787,39.4787,39.4221,39.4646,21200.0
2013-08-28 12:35:00,55.82,55.98,55.82,55.98,44500.0,39.4716,39.5848,39.4716,39.5848,44500.0
2013-08-28 12:40:00,55.99,56.05,55.98,56.03,112600.0,39.5918,39.6343,39.5848,39.6201,112600.0
2013-08-28 12:45:00,56.03,56.1,56.02,56.03,57700.0,39.6201,39.6696,39.6131,39.6201,57700.0
2013-08-28 12:50:00,56.05,56.1,56.04,56.07,68900.0,39.6343,39.6696,39.6272,39.6484,68900.0
2013-08-28 12:55:00,56.08,56.15,56.05,56.06,64800.0,39.6555,39.705,39.6343,39.6413,64800.0
2013-08-28 13:00:00,56.07,56.15,56.07,56.14,38300.0,39.6484,39.705,39.6484,39.6979,38300.0
2013-08-28 13:05:00,56.14,56.15,56.06,56.06,29100.0,39.6979,39.705,39.6413,39.6413,29100.0
2013-08-28 13:10:00,56.06,56.06,55.95,55.98,28900.0,39.6413,39.6413,39.5636,39.5848,28900.0
2013-08-28 13:15:00,55.96,55.98,55.92,55.96,25400.0,39.5706,39.5848,39.5423,39.5706,25400.0
2013-08-28 13:20:00,55.96,55.98,55.9,55.96,30400.0,39.5706,39.5848,39.5282,39.5706,30400.0
2013-08-28 13:25:00,55.97,56.06,55.97,56.06,32500.0,39.5777,39.6413,39.5777,39.6413,32500.0
2013-08-28 13:30:00,56.06,56.06,55.86,55.86,42400.0,39.6413,39.6413,39.4999,39.4999,42400.0
2013-08-28 13:35:00,55.87,56.01,55.87,55.94,22900.0,39.507,39.606,39.507,39.5565,22900.0
2013-08-28 13:40:00,55.94,55.96,55.9,55.92,25300.0,39.5565,39.5706,39.5282,39.5423,25300.0
2013-08-28 13:45:00,55.92,55.92,55.85,55.86,45100.0,39.5423,39.5423,39.4929,39.4999,45100.0
2013-08-28 13:50:00,55.87,55.93,55.8,55.81,52500.0,39.507,39.5494,39.4575,39.4646,52500.0
2013-08-28 13:55:00,55.81,55.88,55.8,55.88,21300.0,39.4646,39.5141,39.4575,39.5141,21300.0
2013-08-28 14:00:00,55.89,55.97,55.86,55.86,30400.0,39.5211,39.5777,39.4999,39.4999,30400.0
2013-08-28 14:05:00,55.87,55.93,55.8,55.93,112600.0,39.507,39.5494,39.4575,39.5494,112600.0
2013-08-28 14:10:00,55.93,55.95,55.84,55.92,27700.0,39.5494,39.5636,39.4858,39.5423,27700.0
2013-08-28 14:15:00,55.93,55.95,55.84,55.85,28200.0,39.5494,39.5636,39.4858,39.4929,28200.0
2013-08-28 14:20:00,55.85,55.97,55.85,55.94,25200.0,39.4929,39.5777,39.4929,39.5565,25200.0
2013-08-28 14:25:00,55.95,55.96,55.91,55.95,14400.0,39.5636,39.5706,39.5353,39.5636,14400.0
2013-08-28 14:30:00,55.94,56.04,55.92,56.03,69500.0,39.5565,39.6272,39.5423,39.6201,69500.0
2013-08-28 14:35:00,56.02,56.09,55.99,56.02,54200.0,39.6131,39.6626,39.5918,39.6131,54200.0
2013-08-28 14:40:00,56.01,56.07,55.98,55.99,62300.0,39.606,39.6484,39.5848,39.5918,62300.0
2013-08-28 14:45:00,55.99,56.1,55.96,56.08,42900.0,39.5918,39.6696,39.5706,39.6555,42900.0
2013-08-28 14:50:00,56.08,56.09,56.04,56.06,44900.0,39.6555,39.6626,39.6272,39.6413,44900.0
2013-08-28 14:55:00,56.07,56.07,56.0,56.01,21500.0,39.6484,39.6484,39.5989,39.606,21500.0
2013-08-28 15:00:00,56.02,56.07,56.0,56.05,32800.0,39.6131,39.6484,39.5989,39.6343,32800.0
2013-08-28 15:05:00,56.05,56.11,56.04,56.1,47800.0,39.6343,39.6767,39.6272,39.6696,47800.0
2013-08-28 15:10:00,56.12,56.25,56.1,56.24,125600.0,39.6838,39.7757,39.6696,39.7686,125600.0
2013-08-28 15:15:00,56.24,56.28,56.09,56.09,82800.0,39.7686,39.7969,39.6626,39.6626,82800.0
2013-08-28 15:20:00,56.08,56.19,56.08,56.16,42200.0,39.6555,39.7333,39.6555,39.7121,42200.0
2013-08-28 15:25:00,56.16,56.2,56.14,56.14,68400.0,39.7121,39.7403,39.6979,39.6979,68400.0
2013-08-28 15:30:00,56.14,56.25,56.14,56.24,77800.0,39.6979,39.7757,39.6979,39.7686,77800.0
2013-08-28 15:35:00,56.24,56.26,56.21,56.21,72000.0,39.7686,39.7828,39.7474,39.7474,72000.0
2013-08-28 15:40:00,56.22,56.23,56.08,56.09,72800.0,39.7545,39.7616,39.6555,39.6626,72800.0
2013-08-28 15:45:00,56.08,56.12,55.98,55.99,105000.0,39.6555,39.6838,39.5848,39.5918,105000.0
2013-08-28 15:50:00,55.98,56.03,55.98,56.01,66500.0,39.5848,39.6201,39.5848,39.606,66500.0
2013-08-28 15:55:00,56.0,56.02,55.95,55.99,128700.0,39.5989,39.6131,39.5636,39.5918,128700.0
2013-08-29 09:30:00,55.9,56.15,55.85,56.06,77200.0,39.5282,39.705,39.4929,39.6413,77200.0
2013-08-29 09:35:00,56.07,56.31,56.06,56.28,37600.0,39.6484,39.8181,39.6413,39.7969,37600.0
2013-08-29 09:40:00,56.28,56.38,56.28,56.34,28400.0,39.7969,39.8676,39.7969,39.8393,28400.0
2013-08-29 09:45:00,56.34,56.43,56.2,56.23,42100.0,39.8393,39.903,39.7403,39.7616,42100.0
2013-08-29 09:50:00,56.24,56.44,56.24,56.39,31300.0,39.7686,39.9101,39.7686,39.8747,31300.0
2013-08-29 09:55:00,56.39,56.39,56.25,56.25,26200.0,39.8747,39.8747,39.7757,39.7757,26200.0
2013-08-29 10:00:00,56.29,56.35,56.22,56.26,28800.0,39.804,39.8464,39.7545,39.7828,28800.0
2013-08-29 10:05:00,56.26,56.37,56.26,56.37,29200.0,39.7828,39.8606,39.7828,39.8606,29200.0
2013-08-29 10:10:00,56.38,56.39,56.31,56.39,22300.0,39.8676,39.8747,39.8181,39.8747,22300.0
2013-08-29 10:15:00,56.4,56.44,56.38,56.44,53400.0,39.8818,39.9101,39.8676,39.9101,53400.0
2013-08-29 10:20:00,56.44,56.53,56.39,56.53,57400.0,39.9101,39.9737,39.8747,39.9737,57400.0
2013-08-29 10:25:00,56.53,56.57,56.51,56.55,54000.0,39.9737,40.002,39.9596,39.9878,54000.0
2013-08-29 10:30:00,56.56,56.65,56.53,56.65,104300.0,39.9949,40.0585,39.9737,40.0585,104300.0
2013-08-29 10:35:00,56.63,56.86,56.63,56.8,94200.0,40.0444,40.207,40.0444,40.1646,94200.0
2013-08-29 10:40:00,56.81,56.92,56.79,56.89,48400.0,40.1717,40.2495,40.1575,40.2283,48400.0
2013-08-29 10:45:00,56.88,56.9,56.78,56.78,55800.0,40.2212,40.2353,40.1505,40.1505,55800.0
2013-08-29 10:50:00,56.77,56.84,56.73,56.8,91000.0,40.1434,40.1929,40.1151,40.1646,91000.0
2013-08-29 10:55:00,56.8,56.83,56.77,56.77,89100.0,40.1646,40.1858,40.1434,40.1434,89100.0
2013-08-29 11:00:00,56.78,56.81,56.74,56.77,27200.0,40.1505,40.1717,40.1222,40.1434,27200.0
2013-08-29 11:05:00,56.76,56.81,56.75,56.79,27600.0,40.1363,40.1717,40.1293,40.1575,27600.0
2013-08-29 11:10:00,56.79,56.84,56.78,56.83,32900.0,40.1575,40.1929,40.1505,40.1858,32900.0
2013-08-29 11:15:00,56.82,56.87,56.81,56.84,38300.0,40.1788,40.2141,40.1717,40.1929,38300.0
2013-08-29 11:20:00,56.85,56.93,56.85,56.87,86200.0,40.2,40.2565,40.2,40.2141,86200.0
2013-08-29 11:25:00,56.87,56.95,56.87,56.92,48400.0,40.2141,40.2707,40.2141,40.2495,48400.0
2013-08-29 11:30:00,56.92,56.93,56.87,56.88,32900.0,40.2495,40.2565,40.2141,40.2212,32900.0
2013-08-29 11:35:00,56.87,56.95,56.84,56.92,26800.0,40.2141,40.2707,40.1929,40.2495,26800.0
2013-08-29 11:40:00,56.93,57.01,56.92,57.01,79300.0,40.2565,40.3131,40.2495,40.3131,79300.0
2013-08-29 11:45:00,57.01,57.09,57.0,57.0,40700.0,40.3131,40.3697,40.306,40.306,40700.0
2013-08-29 11:50:00,57.01,57.05,57.0,57.0,24000.0,40.3131,40.3414,40.306,40.306,24000.0
2013-08-29 11:55:00,57.0,57.05,56.98,57.05,39400.0,40.306,40.3414,40.2919,40.3414,39400.0
2013-08-29 12:00:00,57.04,57.09,57.04,57.09,55900.0,40.3343,40.3697,40.3343,40.3697,55900.0
2013-08-29 12:05:00,57.09,57.13,57.04,57.04,47800.0,40.3697,40.398,40.3343,40.3343,47800.0
2013-08-29 12:10:00,57.04,57.04,56.92,56.93,18500.0,40.3343,40.3343,40.2495,40.2565,18500.0
2013-08-29 12:15:00,56.94,57.01,56.9,57.01,35600.0,40.2636,40.3131,40.2353,40.3131,35600.0
2013-08-29 12:20:00,57.01,57.06,57.01,57.01,19800.0,40.3131,40.3485,40.3131,40.3131,19800.0
2013-08-29 12:25:00,57.02,57.07,57.02,57.07,12600.0,40.3202,40.3555,40.3202,40.3555,12600.0
2013-08-29 12:30:00,57.06,57.06,56.98,57.0,22700.0,40.3485,40.3485,40.2919,40.306,22700.0
2013-08-29 12:35:00,57.0,57.01,56.98,57.01,35800.0,40.306,40.3131,40.2919,40.3131,35800.0
2013-08-29 12:40:00,57.01,57.06,57.01,57.01,17600.0,40.3131,40.3485,40.3131,40.3131,17600.0
2013-08-29 12:45:00,57.0,57.02,57.0,57.0,16400.0,40.306,40.3202,40.306,40.306,16400.0
2013-08-29 12:50:00,57.01,57.01,56.99,57.01,19800.0,40.3131,40.3131,40.299,40.3131,19800.0
2013-08-29 12:55:00,57.02,57.07,57.02,57.07,22500.0,40.3202,40.3555,40.3202,40.3555,22500.0
2013-08-29 13:00:00,57.06,57.06,57.0,57.01,11400.0,40.3485,40.3485,40.306,40.3131,11400.0
2013-08-29 13:05:00,57.02,57.09,57.01,57.09,43800.0,40.3202,40.3697,40.3131,40.3697,43800.0
2013-08-29 13:10:00,57.09,57.1,57.05,57.05,19500.0,40.3697,40.3768,40.3414,40.3414,19500.0
2013-08-29 13:15:00,57.06,57.06,57.01,57.01,15300.0,40.3485,40.3485,40.3131,40.3131,15300.0
2013-08-29 13:20:00,57.0,57.03,56.87,56.87,44900.0,40.306,40.3273,40.2141,40.2141,44900.0
2013-08-29 13:25:00,56.87,56.9,56.82,56.84,27100.0,40.2141,40.2353,40.1788,40.1929,27100.0
2013-08-29 13:30:00,56.84,56.84,56.71,56.71,33200.0,40.1929,40.1929,40.101,40.101,33200.0
2013-08-29 13:35:00,56.71,56.75,56.66,56.75,18800.0,40.101,40.1293,40.0656,40.1293,18800.0
2013-08-29 13:40:00,56.75,56.79,56.73,56.79,17900.0,40.1293,40.1575,40.1151,40.1575,17900.0
2013-08-29 13:45:00,56.79,56.87,56.79,56.81,40900.0,40.1575,40.2141,40.1575,40.1717,40900.0
2013-08-29 13:50:00,56.81,56.83,56.74,56.76,15500.0,40.1717,40.1858,40.1222,40.1363,15500.0
2013-08-29 13:55:00,56.75,56.77,56.74,56.75,15800.0,40.1293,40.1434,40.1222,40.1293,15800.0
2013-08-29 14:00:00,56.74,56.87,56.74,56.86,33800.0,40.1222,40.2141,40.1222,40.207,33800.0
2013-08-29 14:05:00,56.86,56.92,56.79,56.91,18200.0,40.207,40.2495,40.1575,40.2424,18200.0
2013-08-29 14:10:00,56.9,56.9,56.83,56.83,11000.0,40.2353,40.2353,40.1858,40.1858,11000.0
2013-08-29 14:15:00,56.83,56.83,56.72,56.73,24200.0,40.1858,40.1858,40.108,40.1151,24200.0
2013-08-29 14:20:00,56.73,56.8,56.73,56.8,12600.0,40.1151,40.1646,40.1151,40.1646,12600.0
2013-08-29 14:25:00,56.8,56.82,56.75,56.76,28900.0,40.1646,40.1788,40.1293,40.1363,28900.0
2013-08-29 14:30:00,56.75,56.83,56.74,56.83,13900.0,40.1293,40.1858,40.1222,40.1858,13900.0
2013-08-29 14:35:00,56.83,56.87,56.8,56.82,9200.0,40.1858,40.2141,40.1646,40.1788,9200.0
2013-08-29 14:40:00,56.81,56.86,56.8,56.86,15300.0,40.1717,40.207,40.1646,40.207,15300.0
2013-08-29 14:45:00,56.86,56.88,56.82,56.83,6200.0,40.207,40.2212,40.1788,40.1858,6200.0
2013-08-29 14:50:00,56.84,56.89,56.82,56.85,38600.0,40.1929,40.2283,40.1788,40.2,38600.0
2013-08-29 14:55:00,56.84,56.88,56.83,56.83,37000.0,40.1929,40.2212,40.1858,40.1858,37000.0
2013-08-29 15:00:00,56.84,56.84,56.75,56.78,46700.0,40.1929,40.1929,40.1293,40.1505,46700.0
2013-08-29 15:05:00,56.78,56.78,56.69,56.73,39400.0,40.1505,40.1505,40.0868,40.1151,39400.0
2013-08-29 15:10:00,56.73,56.76,56.72,56.73,24600.0,40.1151,40.1363,40.108,40.1151,24600.0
2013-08-29 15:15:00,56.73,56.81,56.72,56.75,28600.0,40.1151,40.1717,40.108,40.1293,28600.0
2013-08-29 15:20:00,56.76,56.8,56.75,56.77,55300.0,40.1363,40.1646,40.1293,40.1434,55300.0
2013-08-29 15:25:00,56.77,56.8,56.73,56.78,51100.0,40.1434,40.1646,40.1151,40.1505,51100.0
2013-08-29 15:30:00,56.77,56.78,56.69,56.7,67900.0,40.1434,40.1505,40.0868,40.0939,67900.0
2013-08-29 15:35:00,56.7,56.75,56.66,56.72,64200.0,40.0939,40.1293,40.0656,40.108,64200.0
2013-08-29 15:40:00,56.72,56.81,56.69,56.8,41800.0,40.108,40.1717,40.0868,40.1646,41800.0
2013-08-29 15:45:00,56.79,56.82,56.76,56.79,60500.0,40.1575,40.1788,40.1363,40.1575,60500.0
2013-08-29 15:50:00,56.79,56.8,56.76,56.76,64700.0,40.1575,40.1646,40.1363,40.1363,64700.0
2013-08-29 15:55:00,56.76,56.8,56.75,56.75,126900.0,40.1363,40.1646,40.1293,40.1293,126900.0
2013-08-30 09:30:00,56.72,56.74,56.46,56.46,64300.0,40.108,40.1222,39.9242,39.9242,64300.0
2013-08-30 09:35:00,56.47,56.6,56.47,56.57,30700.0,39.9313,40.0232,39.9313,40.002,30700.0
2013-08-30 09:40:00,56.57,56.61,56.44,56.44,62400.0,40.002,40.0303,39.9101,39.9101,62400.0
2013-08-30 09:45:00,56.42,56.64,56.4,56.53,45000.0,39.8959,40.0515,39.8818,39.9737,45000.0
2013-08-30 09:50:00,56.5,56.85,56.5,56.84,49000.0,39.9525,40.2,39.9525,40.1929,49000.0
2013-08-30 09:55:00,56.82,56.98,56.81,56.95,39400.0,40.1788,40.2919,40.1717,40.2707,39400.0
2013-08-30 10:00:00,56.92,56.93,56.66,56.75,49500.0,40.2495,40.2565,40.0656,40.1293,49500.0
2013-08-30 10:05:00,56.74,56.89,56.74,56.85,26700.0,40.1222,40.2283,40.1222,40.2,26700.0
2013-08-30 10:10:00,56.85,56.87,56.77,56.8,43700.0,40.2,40.2141,40.1434,40.1646,43700.0
2013-08-30 10:15:00,56.79,56.84,56.7,56.83,50600.0,40.1575,40.1929,40.0939,40.1858,50600.0
2013-08-30 10:20:00,56.83,56.97,56.83,56.93,20600.0,40.1858,40.2848,40.1858,40.2565,20600.0
2013-08-30 10:25:00,56.91,56.95,56.86,56.88,29300.0,40.2424,40.2707,40.207,40.2212,29300.0
2013-08-30 10:30:00,56.88,56.88,56.81,56.87,36400.0,40.2212,40.2212,40.1717,40.2141,36400.0
2013-08-30 10:35:00,56.88,56.93,56.82,56.86,41500.0,40.2212,40.2565,40.1788,40.207,41500.0
2013-08-30 10:40:00,56.86,56.86,56.6,56.61,74600.0,40.207,40.207,40.0232,40.0303,74600.0
2013-08-30 10:45:00,56.6,56.63,56.5,56.62,32400.0,40.0232,40.0444,39.9525,40.0373,32400.0
2013-08-30 10:50:00,56.62,56.65,56.51,56.53,21500.0,40.0373,40.0585,39.9596,39.9737,21500.0
2013-08-30 10:55:00,56.53,56.63,56.53,56.57,25000.0,39.9737,40.0444,39.9737,40.002,25000.0
2013-08-30 11:00:00,56.54,56.77,56.54,56.76,52200.0,39.9808,40.1434,39.9808,40.1363,52200.0
2013-08-30 11:05:00,56.78,56.78,56.64,56.68,25400.0,40.1505,40.1505,40.0515,40.0798,25400.0
2013-08-30 11:10:00,56.69,56.76,56.68,56.74,20100.0,40.0868,40.1363,40.0798,40.1222,20100.0
2013-08-30 11:15:00,56.72,56.72,56.66,56.67,12800.0,40.108,40.108,40.0656,40.0727,12800.0
2013-08-30 11:20:00,56.66,56.68,56.64,56.67,10600.0,40.0656,40.0798,40.0515,40.0727,10600.0
2013-08-30 11:25:00,56.67,56.68,56.59,56.61,31300.0,40.0727,40.0798,40.0161,40.0303,31300.0
2013-08-30 11:30:00,56.6,56.63,56.53,56.57,41000.0,40.0232,40.0444,39.9737,40.002,41000.0
2013-08-30 11:35:00,56.56,56.58,56.4,56.4,20300.0,39.9949,40.0091,39.8818,39.8818,20300.0
2013-08-30 11:40:00,56.41,56.42,56.31,56.41,50700.0,39.8888,39.8959,39.8181,39.8888,50700.0
2013-08-30 11:45:00,56.41,56.43,56.35,56.38,24700.0,39.8888,39.903,39.8464,39.8676,24700.0
2013-08-30 11:50:00,56.38,56.41,56.36,56.36,12100.0,39.8676,39.8888,39.8535,39.8535,12100.0
2013-08-30 11:55:00,56.35,56.41,56.31,56.32,29300.0,39.8464,39.8888,39.8181,39.8252,29300.0
2013-08-30 12:00:00,56.32,56.44,56.31,56.44,14000.0,39.8252,39.9101,39.8181,39.9101,14000.0
2013-08-30 12:05:00,56.44,56.49,56.43,56.46,5100.0,39.9101,39.9454,39.903,39.9242,5100.0
2013-08-30 12:10:00,56.47,56.53,56.47,56.47,15500.0,39.9313,39.9737,39.9313,39.9313,15500.0
2013-08-30 12:15:00,56.46,56.51,56.44,56.47,15300.0,39.9242,39.9596,39.9101,39.9313,15300.0
2013-08-30 12:20:00,56.46,56.46,56.4,56.44,6200.0,39.9242,39.9242,39.8818,39.9101,6200.0
2013-08-30 12:25:00,56.44,56.44,56.39,56.41,6500.0,39.9101,39.9101,39.8747,39.8888,6500.0
2013-08-30 12:30:00,56.39,56.39,56.33,56.33,9300.0,39.8747,39.8747,39.8323,39.8323,9300.0
2013-08-30 12:35:00,56.33,56.39,56.33,56.34,10600.0,39.8323,39.8747,39.8323,39.8393,10600.0
2013-08-30 12:40:00,56.35,56.35,56.26,56.28,27900.0,39.8464,39.8464,39.7828,39.7969,27900.0
2013-08-30 12:45:00,56.29,56.31,56.15,56.16,83300.0,39.804,39.8181,39.705,39.7121,83300.0
2013-08-30 12:50:00,56.16,56.16,56.01,56.01,74600.0,39.7121,39.7121,39.606,39.606,74600.0
2013-08-30 12:55:00,56.02,56.13,55.96,56.12,64600.0,39.6131,39.6908,39.5706,39.6838,64600.0
2013-08-30 13:00:00,56.12,56.19,56.05,56.05,18600.0,39.6838,39.7333,39.6343,39.6343,18600.0
2013-08-30 13:05:00,56.07,56.12,55.97,55.97,27500.0,39.6484,39.6838,39.5777,39.5777,27500.0
2013-08-30 13:10:00,55.97,56.19,55.97,56.12,30900.0,39.5777,39.7333,39.5777,39.6838,30900.0
2013-08-30 13:15:00,56.11,56.35,56.08,56.32,45900.0,39.6767,39.8464,39.6555,39.8252,45900.0
2013-08-30 13:20:00,56.33,56.33,56.22,56.25,20700.0,39.8323,39.8323,39.7545,39.7757,20700.0
2013-08-30 13:25:00,56.24,56.35,56.22,56.35,11900.0,39.7686,39.8464,39.7545,39.8464,11900.0
2013-08-30 13:30:00,56.36,56.36,56.23,56.26,16000.0,39.8535,39.8535,39.7616,39.7828,16000.0
2013-08-30 13:35:00,56.23,56.29,56.18,56.23,45700.0,39.7616,39.804,39.7262,39.7616,45700.0
2013-08-30 13:40:00,56.23,56.29,56.22,56.26,6400.0,39.7616,39.804,39.7545,39.7828,6400.0
2013-08-30 13:45:00,56.25,56.34,56.24,56.28,11600.0,39.7757,39.8393,39.7686,39.7969,11600.0
2013-08-30 13:50:00,56.28,56.32,56.21,56.25,8900.0,39.7969,39.8252,39.7474,39.7757,8900.0
2013-08-30 13:55:00,56.24,56.25,56.14,56.15,13100.0,39.7686,39.7757,39.6979,39.705,13100.0
2013-08-30 14:00:00,56.13,56.17,56.06,56.17,12100.0,39.6908,39.7191,39.6413,39.7191,12100.0
2013-08-30 14:05:00,56.16,56.19,56.08,56.14,12200.0,39.7121,39.7333,39.6555,39.6979,12200.0
2013-08-30 14:10:00,56.14,56.19,56.1,56.12,14900.0,39.6979,39.7333,39.6696,39.6838,14900.0
2013-08-30 14:15:00,56.12,56.16,56.09,56.13,7700.0,39.6838,39.7121,39.6626,39.6908,7700.0
2013-08-30 14:20:00,56.13,56.23,56.13,56.23,27800.0,39.6908,39.7616,39.6908,39.7616,27800.0
2013-08-30 14:25:00,56.23,56.25,56.13,56.13,54700.0,39.7616,39.7757,39.6908,39.6908,54700.0
2013-08-30 14:30:00,56.13,56.31,56.11,56.31,18400.0,39.6908,39.8181,39.6767,39.8181,18400.0
2013-08-30 14:35:00,56.3,56.37,56.3,56.37,11500.0,39.8111,39.8606,39.8111,39.8606,11500.0
2013-08-30 14:40:00,56.37,56.37,56.27,56.33,35200.0,39.8606,39.8606,39.7898,39.8323,35200.0
2013-08-30 14:45:00,56.33,56.37,56.29,56.35,46200.0,39.8323,39.8606,39.804,39.8464,46200.0
2013-08-30 14:50:00,56.36,56.44,56.36,56.44,19400.0,39.8535,39.9101,39.8535,39.9101,19400.0
2013-08-30 14:55:00,56.42,56.43,56.35,56.35,53900.0,39.8959,39.903,39.8464,39.8464,53900.0
2013-08-30 15:00:00,56.35,56.49,56.33,56.48,56700.0,39.8464,39.9454,39.8323,39.9383,56700.0
2013-08-30 15:05:00,56.49,56.49,56.35,56.39,19200.0,39.9454,39.9454,39.8464,39.8747,19200.0
2013-08-30 15:10:00,56.38,56.51,56.35,56.51,21500.0,39.8676,39.9596,39.8464,39.9596,21500.0
2013-08-30 15:15:00,56.5,56.55,56.44,56.53,27100.0,39.9525,39.9878,39.9101,39.9737,27100.0
2013-08-30 15:20:00,56.53,56.58,56.5,56.52,19200.0,39.9737,40.0091,39.9525,39.9666,19200.0
2013-08-30 15:25:00,56.5,56.55,56.47,56.53,30600.0,39.9525,39.9878,39.9313,39.9737,30600.0
2013-08-30 15:30:00,56.53,56.53,56.42,56.47,56900.0,39.9737,39.9737,39.8959,39.9313,56900.0
2013-08-30 15:35:00,56.47,56.48,56.43,56.44,20700.0,39.9313,39.9383,39.903,39.9101,20700.0
2013-08-30 15:40:00,56.44,56.46,56.31,56.31,24300.0,39.9101,39.9242,39.8181,39.8181,24300.0
2013-08-30 15:45:00,56.31,56.34,56.25,56.25,49100.0,39.8181,39.8393,39.7757,39.7757,49100.0
2013-08-30 15:50:00,56.26,56.29,56.15,56.18,71100.0,39.7828,39.804,39.705,39.7262,71100.0
2013-08-30 15:55:00,56.18,56.35,56.18,56.33,126000.0,39.7262,39.8464,39.7262,39.8323,126000.0
2013-09-03 09:30:00,57.06,57.33,56.99,57.27,166300.0,40.3485,40.5394,40.299,40.497,166300.0
2013-09-03 09:35:00,57.27,57.5,57.16,57.2,151300.0,40.497,40.6596,40.4192,40.4475,151300.0
2013-09-03 09:40:00,57.2,57.48,57.19,57.33,118100.0,40.4475,40.6455,40.4404,40.5394,118100.0
2013-09-03 09:45:00,57.35,57.67,57.31,57.64,349000.0,40.5535,40.7798,40.5253,40.7586,349000.0
2013-09-03 09:50:00,57.62,57.65,57.48,57.53,68200.0,40.7445,40.7657,40.6455,40.6808,68200.0
2013-09-03 09:55:00,57.53,57.6,57.3,57.5,149100.0,40.6808,40.7303,40.5182,40.6596,149100.0
2013-09-03 10:00:00,57.53,57.56,57.43,57.53,132700.0,40.6808,40.702,40.6101,40.6808,132700.0
2013-09-03 10:05:00,57.54,57.61,57.52,57.57,134700.0,40.6879,40.7374,40.6737,40.7091,134700.0
2013-09-03 10:10:00,57.58,57.63,57.48,57.51,101700.0,40.7162,40.7515,40.6455,40.6667,101700.0
2013-09-03 10:15:00,57.52,57.57,57.49,57.56,65900.0,40.6737,40.7091,40.6525,40.702,65900.0
2013-09-03 10:20:00,57.55,57.55,57.4,57.47,92700.0,40.695,40.695,40.5889,40.6384,92700.0
2013-09-03 10:25:00,57.47,57.6,57.43,57.48,103900.0,40.6384,40.7303,40.6101,40.6455,103900.0
2013-09-03 10:30:00,57.49,57.6,57.45,57.54,113700.0,40.6525,40.7303,40.6242,40.6879,113700.0
2013-09-03 10:35:00,57.54,57.54,57.47,57.49,46200.0,40.6879,40.6879,40.6384,40.6525,46200.0
2013-09-03 10:40:00,57.49,57.55,57.45,57.51,64000.0,40.6525,40.695,40.6242,40.6667,64000.0
2013-09-03 10:45:00,57.52,57.56,57.47,57.48,50600.0,40.6737,40.702,40.6384,40.6455,50600.0
2013-09-03 10:50:00,57.47,57.5,57.38,57.47,96400.0,40.6384,40.6596,40.5747,40.6384,96400.0
2013-09-03 10:55:00,57.47,57.54,57.42,57.54,37800.0,40.6384,40.6879,40.603,40.6879,37800.0
2013-09-03 11:00:00,57.55,57.58,57.48,57.53,39500.0,40.695,40.7162,40.6455,40.6808,39500.0
2013-09-03 11:05:00,57.54,57.67,57.5,57.65,105700.0,40.6879,40.7798,40.6596,40.7657,105700.0
2013-09-03 11:10:00,57.66,57.82,57.65,57.81,112200.0,40.7727,40.8859,40.7657,40.8788,112200.0
2013-09-03 11:15:00,57.81,57.81,57.54,57.54,57300.0,40.8788,40.8788,40.6879,40.6879,57300.0
2013-09-03 11:20:00,57.52,57.62,57.44,57.51,66600.0,40.6737,40.7445,40.6172,40.6667,66600.0
2013-09-03 11:25:00,57.51,57.52,57.39,57.39,84400.0,40.6667,40.6737,40.5818,40.5818,84400.0
2013-09-03 11:30:00,57.39,57.44,57.3,57.44,81600.0,40.5818,40.6172,40.5182,40.6172,81600.0
2013-09-03 11:35:00,57.45,57.57,57.42,57.48,55500.0,40.6242,40.7091,40.603,40.6455,55500.0
2013-09-03 11:40:00,57.47,57.55,57.46,57.47,25500.0,40.6384,40.695,40.6313,40.6384,25500.0
2013-09-03 11:45:00,57.46,57.48,57.37,57.48,41800.0,40.6313,40.6455,40.5677,40.6455,41800.0
2013-09-03 11:50:00,57.48,57.55,57.47,57.54,40900.0,40.6455,40.695,40.6384,40.6879,40900.0
2013-09-03 11:55:00,57.55,57.55,57.49,57.52,26700.0,40.695,40.695,40.6525,40.6737,26700.0
2013-09-03 12:00:00,57.51,57.63,57.46,57.58,71600.0,40.6667,40.7515,40.6313,40.7162,71600.0
2013-09-03 12:05:00,57.57,57.75,57.53,57.7,127900.0,40.7091,40.8364,40.6808,40.801,127900.0
2013-09-03 12:10:00,57.69,57.71,57.65,57.7,37100.0,40.794,40.8081,40.7657,40.801,37100.0
2013-09-03 12:15:00,57.71,57.77,57.65,57.67,67000.0,40.8081,40.8505,40.7657,40.7798,67000.0
2013-09-03 12:20:00,57.67,57.72,57.62,57.69,49700.0,40.7798,40.8152,40.7445,40.794,49700.0
2013-09-03 12:25:00,57.69,57.7,57.61,57.62,36200.0,40.794,40.801,40.7374,40.7445,36200.0
2013-09-03 12:30:00,57.62,57.76,57.62,57.72,87200.0,40.7445,40.8435,40.7445,40.8152,87200.0
2013-09-03 12:35:00,57.72,57.81,57.7,57.8,56200.0,40.8152,40.8788,40.801,40.8717,56200.0
2013-09-03 12:40:00,57.79,57.81,57.72,57.81,39800.0,40.8647,40.8788,40.8152,40.8788,39800.0
2013-09-03 12:45:00,57.8,57.85,57.71,57.79,99800.0,40.8717,40.9071,40.8081,40.8647,99800.0
2013-09-03 12:50:00,57.79,57.79,57.7,57.7,29500.0,40.8647,40.8647,40.801,40.801,29500.0
2013-09-03 12:55:00,57.71,57.75,57.69,57.7,44900.0,40.8081,40.8364,40.794,40.801,44900.0
2013-09-03 13:00:00,57.7,57.72,57.68,57.7,77500.0,40.801,40.8152,40.7869,40.801,77500.0
2013-09-03 13:05:00,57.7,57.74,57.7,57.72,45000.0,40.801,40.8293,40.801,40.8152,45000.0
2013-09-03 13:10:00,57.72,57.77,57.71,57.76,40000.0,40.8152,40.8505,40.8081,40.8435,40000.0
2013-09-03 13:15:00,57.75,57.75,57.7,57.7,36000.0,40.8364,40.8364,40.801,40.801,36000.0
2013-09-03 13:20:00,57.69,57.78,57.69,57.74,30300.0,40.794,40.8576,40.794,40.8293,30300.0
2013-09-03 13:25:00,57.73,57.86,57.73,57.86,62300.0,40.8222,40.9142,40.8222,40.9142,62300.0
2013-09-03 13:30:00,57.86,57.92,57.85,57.88,73400.0,40.9142,40.9566,40.9071,40.9283,73400.0
2013-09-03 13:35:00,57.87,57.9,57.83,57.83,34400.0,40.9212,40.9425,40.893,40.893,34400.0
2013-09-03 13:40:00,57.83,57.87,57.74,57.75,32900.0,40.893,40.9212,40.8293,40.8364,32900.0
2013-09-03 13:45:00,57.77,57.79,57.7,57.72,44700.0,40.8505,40.8647,40.801,40.8152,44700.0
2013-09-03 13:50:00,57.71,57.77,57.66,57.76,88400.0,40.8081,40.8505,40.7727,40.8435,88400.0
2013-09-03 13:55:00,57.76,57.83,57.71,57.76,45200.0,40.8435,40.893,40.8081,40.8435,45200.0
2013-09-03 14:00:00,57.76,57.77,57.7,57.74,42900.0,40.8435,40.8505,40.801,40.8293,42900.0
2013-09-03 14:05:00,57.75,57.77,57.75,57.77,59800.0,40.8364,40.8505,40.8364,40.8505,59800.0
2013-09-03 14:10:00,57.77,57.82,57.77,57.77,39400.0,40.8505,40.8859,40.8505,40.8505,39400.0
2013-09-03 14:15:00,57.77,57.88,57.77,57.85,88300.0,40.8505,40.9283,40.8505,40.9071,88300.0
2013-09-03 14:20:00,57.86,57.87,57.79,57.8,66100.0,40.9142,40.9212,40.8647,40.8717,66100.0
2013-09-03 14:25:00,57.81,57.87,57.79,57.86,71700.0,40.8788,40.9212,40.8647,40.9142,71700.0
2013-09-03 14:30:00,57.85,57.86,57.8,57.82,68300.0,40.9071,40.9142,40.8717,40.8859,68300.0
2013-09-03 14:35:00,57.8,57.86,57.79,57.85,47700.0,40.8717,40.9142,40.8647,40.9071,47700.0
2013-09-03 14:40:00,57.85,57.85,57.76,57.77,54400.0,40.9071,40.9071,40.8435,40.8505,54400.0
2013-09-03 14:45:00,57.76,57.79,57.71,57.77,62200.0,40.8435,40.8647,40.8081,40.8505,62200.0
2013-09-03 14:50:00,57.77,57.8,57.69,57.77,41400.0,40.8505,40.8717,40.794,40.8505,41400.0
2013-09-03 14:55:00,57.76,57.84,57.76,57.83,56300.0,40.8435,40.9,40.8435,40.893,56300.0
2013-09-03 15:00:00,57.83,57.88,57.8,57.86,56200.0,40.893,40.9283,40.8717,40.9142,56200.0
2013-09-03 15:05:00,57.87,58.05,57.87,58.0,311100.0,40.9212,41.0485,40.9212,41.0132,311100.0
2013-09-03 15:10:00,58.0,58.04,58.0,58.0,92700.0,41.0132,41.0415,41.0132,41.0132,92700.0
2013-09-03 15:15:00,58.01,58.05,58.0,58.0,82400.0,41.0202,41.0485,41.0132,41.0132,82400.0
2013-09-03 15:20:00,58.0,58.03,57.99,57.99,84500.0,41.0132,41.0344,41.0061,41.0061,84500.0
2013-09-03 15:25:00,58.0,58.04,57.99,58.03,95500.0,41.0132,41.0415,41.0061,41.0344,95500.0
2013-09-03 15:30:00,58.03,58.07,58.0,58.03,101400.0,41.0344,41.0627,41.0132,41.0344,101400.0
2013-09-03 15:35:00,58.03,58.09,57.99,58.03,101500.0,41.0344,41.0768,41.0061,41.0344,101500.0
2013-09-03 15:40:00,58.02,58.03,57.98,58.0,196200.0,41.0273,41.0344,40.999,41.0132,196200.0
2013-09-03 15:45:00,58.0,58.0,57.8,57.8,202500.0,41.0132,41.0132,40.8717,40.8717,202500.0
2013-09-03 15:50:00,57.81,57.94,57.8,57.94,142600.0,40.8788,40.9707,40.8717,40.9707,142600.0
2013-09-03 15:55:00,57.94,57.98,57.84,57.91,344300.0,40.9707,40.999,40.9,40.9495,344300.0
2013-09-04 09:30:00,58.33,58.47,58.17,58.41,170500.0,41.2465,41.3455,41.1334,41.3031,170500.0
2013-09-04 09:35:00,58.39,58.41,57.99,58.03,138500.0,41.2889,41.3031,41.0061,41.0344,138500.0
2013-09-04 09:40:00,58.04,58.15,58.0,58.15,91200.0,41.0415,41.1192,41.0132,41.1192,91200.0
2013-09-04 09:45:00,58.13,58.24,58.12,58.21,86300.0,41.1051,41.1829,41.098,41.1617,86300.0
2013-09-04 09:50:00,58.22,58.45,58.22,58.26,118600.0,41.1687,41.3314,41.1687,41.197,118600.0
2013-09-04 09:55:00,58.26,58.36,58.07,58.09,56000.0,41.197,41.2677,41.0627,41.0768,56000.0
2013-09-04 10:00:00,58.11,58.37,58.1,58.32,49500.0,41.091,41.2748,41.0839,41.2394,49500.0
2013-09-04 10:05:00,58.33,58.38,58.27,58.27,53700.0,41.2465,41.2819,41.2041,41.2041,53700.0
2013-09-04 10:10:00,58.26,58.38,58.26,58.37,52400.0,41.197,41.2819,41.197,41.2748,52400.0
2013-09-04 10:15:00,58.37,58.38,58.07,58.12,85400.0,41.2748,41.2819,41.0627,41.098,85400.0
2013-09-04 10:20:00,58.13,58.25,58.13,58.22,186200.0,41.1051,41.1899,41.1051,41.1687,186200.0
2013-09-04 10:25:00,58.22,58.25,58.16,58.2,63900.0,41.1687,41.1899,41.1263,41.1546,63900.0
2013-09-04 10:30:00,58.19,58.23,58.18,58.21,64500.0,41.1475,41.1758,41.1404,41.1617,64500.0
2013-09-04 10:35:00,58.2,58.24,58.18,58.23,43000.0,41.1546,41.1829,41.1404,41.1758,43000.0
2013-09-04 10:40:00,58.23,58.24,58.19,58.22,44600.0,41.1758,41.1829,41.1475,41.1687,44600.0
2013-09-04 10:45:00,58.22,58.36,58.22,58.35,135500.0,41.1687,41.2677,41.1687,41.2607,135500.0
2013-09-04 10:50:00,58.35,58.37,58.31,58.35,44500.0,41.2607,41.2748,41.2324,41.2607,44500.0
2013-09-04 10:55:00,58.36,58.4,58.35,58.4,61500.0,41.2677,41.296,41.2607,41.296,61500.0
2013-09-04 11:00:00,58.39,58.6,58.39,58.58,113800.0,41.2889,41.4374,41.2889,41.4233,113800.0
2013-09-04 11:05:00,58.57,58.7,58.57,58.63,99100.0,41.4162,41.5082,41.4162,41.4587,99100.0
2013-09-04 11:10:00,58.65,58.73,58.63,58.73,60800.0,41.4728,41.5294,41.4587,41.5294,60800.0
2013-09-04 11:15:00,58.72,58.77,58.6,58.65,76900.0,41.5223,41.5577,41.4374,41.4728,76900.0
2013-09-04 11:20:00,58.65,58.73,58.64,58.69,56300.0,41.4728,41.5294,41.4657,41.5011,56300.0
2013-09-04 11:25:00,58.68,58.7,58.63,58.68,33700.0,41.494,41.5082,41.4587,41.494,33700.0
2013-09-04 11:30:00,58.68,58.77,58.67,58.76,99300.0,41.494,41.5577,41.4869,41.5506,99300.0
2013-09-04 11:35:00,58.76,58.77,58.71,58.73,30700.0,41.5506,41.5577,41.5152,41.5294,30700.0
2013-09-04 11:40:00,58.74,58.76,58.72,58.74,78900.0,41.5364,41.5506,41.5223,41.5364,78900.0
2013-09-04 11:45:00,58.73,58.78,58.73,58.75,47800.0,41.5294,41.5647,41.5294,41.5435,47800.0
2013-09-04 11:50:00,58.76,58.82,58.76,58.82,58400.0,41.5506,41.593,41.5506,41.593,58400.0
2013-09-04 11:55:00,58.81,58.86,58.8,58.8,72900.0,41.5859,41.6213,41.5789,41.5789,72900.0
2013-09-04 12:00:00,58.81,58.83,58.8,58.81,50100.0,41.5859,41.6001,41.5789,41.5859,50100.0
2013-09-04 12:05:00,58.81,58.86,58.81,58.86,45200.0,41.5859,41.6213,41.5859,41.6213,45200.0
2013-09-04 12:10:00,58.86,58.88,58.85,58.85,58000.0,41.6213,41.6354,41.6142,41.6142,58000.0
2013-09-04 12:15:00,58.86,58.86,58.84,58.85,47500.0,41.6213,41.6213,41.6072,41.6142,47500.0
2013-09-04 12:20:00,58.85,58.85,58.82,58.83,70600.0,41.6142,41.6142,41.593,41.6001,70600.0
2013-09-04 12:25:00,58.83,58.83,58.7,58.73,53600.0,41.6001,41.6001,41.5082,41.5294,53600.0
2013-09-04 12:30:00,58.72,58.74,58.64,58.7,66900.0,41.5223,41.5364,41.4657,41.5082,66900.0
2013-09-04 12:35:00,58.7,58.76,58.7,58.75,29300.0,41.5082,41.5506,41.5082,41.5435,29300.0
2013-09-04 12:40:00,58.76,58.76,58.71,58.72,22200.0,41.5506,41.5506,41.5152,41.5223,22200.0
2013-09-04 12:45:00,58.72,58.77,58.72,58.77,20400.0,41.5223,41.5577,41.5223,41.5577,20400.0
2013-09-04 12:50:00,58.77,58.78,58.74,58.75,32500.0,41.5577,41.5647,41.5364,41.5435,32500.0
2013-09-04 12:55:00,58.76,58.81,58.75,58.81,25000.0,41.5506,41.5859,41.5435,41.5859,25000.0
2013-09-04 13:00:00,58.8,58.8,58.75,58.76,22000.0,41.5789,41.5789,41.5435,41.5506,22000.0
2013-09-04 13:05:00,58.76,58.77,58.74,58.75,26600.0,41.5506,41.5577,41.5364,41.5435,26600.0
2013-09-04 13:10:00,58.75,58.81,58.74,58.75,41500.0,41.5435,41.5859,41.5364,41.5435,41500.0
2013-09-04 13:15:00,58.75,58.84,58.75,58.82,24800.0,41.5435,41.6072,41.5435,41.593,24800.0
2013-09-04 13:20:00,58.84,58.86,58.81,58.85,15600.0,41.6072,41.6213,41.5859,41.6142,15600.0
2013-09-04 13:25:00,58.85,58.86,58.81,58.81,15700.0,41.6142,41.6213,41.5859,41.5859,15700.0
2013-09-04 13:30:00,58.81,58.82,58.78,58.8,74800.0,41.5859,41.593,41.5647,41.5789,74800.0
2013-09-04 13:35:00,58.8,58.84,58.8,58.84,35200.0,41.5789,41.6072,41.5789,41.6072,35200.0
2013-09-04 13:40:00,58.84,58.84,58.81,58.83,28900.0,41.6072,41.6072,41.5859,41.6001,28900.0
2013-09-04 13:45:00,58.83,58.85,58.79,58.82,89000.0,41.6001,41.6142,41.5718,41.593,89000.0
2013-09-04 13:50:00,58.82,58.85,58.82,58.85,28400.0,41.593,41.6142,41.593,41.6142,28400.0
2013-09-04 13:55:00,58.84,58.88,58.82,58.82,52400.0,41.6072,41.6354,41.593,41.593,52400.0
2013-09-04 14:00:00,58.81,58.86,58.8,58.86,43100.0,41.5859,41.6213,41.5789,41.6213,43100.0
2013-09-04 14:05:00,58.86,58.89,58.84,58.85,34100.0,41.6213,41.6425,41.6072,41.6142,34100.0
2013-09-04 14:10:00,58.85,58.9,58.85,58.86,24400.0,41.6142,41.6496,41.6142,41.6213,24400.0
2013-09-04 14:15:00,58.88,58.9,58.85,58.89,24000.0,41.6354,41.6496,41.6142,41.6425,24000.0
2013-09-04 14:20:00,58.89,58.9,58.86,58.9,27100.0,41.6425,41.6496,41.6213,41.6496,27100.0
2013-09-04 14:25:00,58.89,58.92,58.85,58.85,40600.0,41.6425,41.6637,41.6142,41.6142,40600.0
2013-09-04 14:30:00,58.85,58.87,58.85,58.86,49400.0,41.6142,41.6284,41.6142,41.6213,49400.0
2013-09-04 14:35:00,58.85,58.86,58.85,58.85,71300.0,41.6142,41.6213,41.6142,41.6142,71300.0
2013-09-04 14:40:00,58.85,58.87,58.84,58.86,42800.0,41.6142,41.6284,41.6072,41.6213,42800.0
2013-09-04 14:45:00,58.86,58.9,58.86,58.9,21600.0,41.6213,41.6496,41.6213,41.6496,21600.0
2013-09-04 14:50:00,58.9,58.92,58.89,58.92,39600.0,41.6496,41.6637,41.6425,41.6637,39600.0
2013-09-04 14:55:00,58.93,58.93,58.86,58.86,38200.0,41.6708,41.6708,41.6213,41.6213,38200.0
2013-09-04 15:00:00,58.85,58.88,58.84,58.88,63600.0,41.6142,41.6354,41.6072,41.6354,63600.0
2013-09-04 15:05:00,58.88,58.9,58.85,58.85,51400.0,41.6354,41.6496,41.6142,41.6142,51400.0
2013-09-04 15:10:00,58.85,58.91,58.85,58.91,37200.0,41.6142,41.6566,41.6142,41.6566,37200.0
2013-09-04 15:15:00,58.9,58.95,58.9,58.94,72600.0,41.6496,41.6849,41.6496,41.6779,72600.0
2013-09-04 15:20:00,58.95,58.96,58.89,58.9,78700.0,41.6849,41.692,41.6425,41.6496,78700.0
2013-09-04 15:25:00,58.9,58.93,58.89,58.91,104400.0,41.6496,41.6708,41.6425,41.6566,104400.0
2013-09-04 15:30:00,58.91,58.92,58.86,58.86,90400.0,41.6566,41.6637,41.6213,41.6213,90400.0
2013-09-04 15:35:00,58.86,58.87,58.71,58.71,137100.0,41.6213,41.6284,41.5152,41.5152,137100.0
2013-09-04 15:40:00,58.72,58.8,58.71,58.77,99000.0,41.5223,41.5789,41.5152,41.5577,99000.0
2013-09-04 15:45:00,58.77,58.8,58.76,58.79,106700.0,41.5577,41.5789,41.5506,41.5718,106700.0
2013-09-04 15:50:00,58.78,58.8,58.78,58.79,250800.0,41.5647,41.5789,41.5647,41.5718,250800.0
2013-09-04 15:55:00,58.78,58.79,58.75,58.75,237000.0,41.5647,41.5718,41.5435,41.5435,237000.0
2013-09-05 09:30:00,58.97,59.25,58.94,59.25,139900.0,41.6991,41.8971,41.6779,41.8971,139900.0
2013-09-05 09:35:00,59.24,59.45,59.22,59.37,105100.0,41.89,42.0385,41.8759,41.9819,105100.0
2013-09-05 09:40:00,59.35,59.45,59.05,59.06,89400.0,41.9678,42.0385,41.7556,41.7627,89400.0
2013-09-05 09:45:00,59.06,59.2,59.0,59.01,81500.0,41.7627,41.8617,41.7203,41.7274,81500.0
2013-09-05 09:50:00,59.01,59.13,59.0,59.08,63800.0,41.7274,41.8122,41.7203,41.7769,63800.0
2013-09-05 09:55:00,59.07,59.08,59.0,59.04,56000.0,41.7698,41.7769,41.7203,41.7486,56000.0
2013-09-05 10:00:00,59.04,59.12,59.0,59.07,68900.0,41.7486,41.8051,41.7203,41.7698,68900.0
2013-09-05 10:05:00,59.07,59.17,59.05,59.12,51200.0,41.7698,41.8405,41.7556,41.8051,51200.0
2013-09-05 10:10:00,59.13,59.23,59.11,59.2,74900.0,41.8122,41.8829,41.7981,41.8617,74900.0
2013-09-05 10:15:00,59.21,59.34,59.21,59.29,79000.0,41.8688,41.9607,41.8688,41.9254,79000.0
2013-09-05 10:20:00,59.29,59.31,59.21,59.23,107500.0,41.9254,41.9395,41.8688,41.8829,107500.0
2013-09-05 10:25:00,59.24,59.26,59.22,59.26,50100.0,41.89,41.9041,41.8759,41.9041,50100.0
2013-09-05 10:30:00,59.25,59.27,59.24,59.26,72400.0,41.8971,41.9112,41.89,41.9041,72400.0
2013-09-05 10:35:00,59.26,59.3,59.25,59.29,29000.0,41.9041,41.9324,41.8971,41.9254,29000.0
2013-09-05 10:40:00,59.29,59.32,59.25,59.3,38700.0,41.9254,41.9466,41.8971,41.9324,38700.0
2013-09-05 10:45:00,59.31,59.36,59.29,59.34,52100.0,41.9395,41.9749,41.9254,41.9607,52100.0
2013-09-05 10:50:00,59.35,59.38,59.3,59.35,52200.0,41.9678,41.989,41.9324,41.9678,52200.0
2013-09-05 10:55:00,59.36,59.36,59.34,59.35,54200.0,41.9749,41.9749,41.9607,41.9678,54200.0
2013-09-05 11:00:00,59.35,59.38,59.34,59.35,37700.0,41.9678,41.989,41.9607,41.9678,37700.0
2013-09-05 11:05:00,59.35,59.37,59.27,59.28,50000.0,41.9678,41.9819,41.9112,41.9183,50000.0
2013-09-05 11:10:00,59.28,59.29,59.19,59.19,67800.0,41.9183,41.9254,41.8546,41.8546,67800.0
2013-09-05 11:15:00,59.19,59.2,59.19,59.2,52900.0,41.8546,41.8617,41.8546,41.8617,52900.0
2013-09-05 11:20:00,59.2,59.23,59.19,59.19,57900.0,41.8617,41.8829,41.8546,41.8546,57900.0
2013-09-05 11:25:00,59.2,59.21,59.19,59.21,51500.0,41.8617,41.8688,41.8546,41.8688,51500.0
2013-09-05 11:30:00,59.21,59.24,59.19,59.24,28700.0,41.8688,41.89,41.8546,41.89,28700.0
2013-09-05 11:35:00,59.24,59.27,59.19,59.2,51800.0,41.89,41.9112,41.8546,41.8617,51800.0
2013-09-05 11:40:00,59.2,59.24,59.19,59.21,43300.0,41.8617,41.89,41.8546,41.8688,43300.0
2013-09-05 11:45:00,59.22,59.22,59.12,59.13,52400.0,41.8759,41.8759,41.8051,41.8122,52400.0
2013-09-05 11:50:00,59.13,59.14,59.0,59.02,57500.0,41.8122,41.8193,41.7203,41.7344,57500.0
2013-09-05 11:55:00,59.02,59.07,59.02,59.03,36500.0,41.7344,41.7698,41.7344,41.7415,36500.0
2013-09-05 12:00:00,59.02,59.04,59.0,59.02,15000.0,41.7344,41.7486,41.7203,41.7344,15000.0
2013-09-05 12:05:00,59.04,59.08,59.02,59.08,18400.0,41.7486,41.7769,41.7344,41.7769,18400.0
2013-09-05 12:10:00,59.08,59.11,59.05,59.09,16900.0,41.7769,41.7981,41.7556,41.7839,16900.0
2013-09-05 12:15:00,59.08,59.08,59.05,59.06,22600.0,41.7769,41.7769,41.7556,41.7627,22600.0
2013-09-05 12:20:00,59.06,59.09,59.06,59.07,11300.0,41.7627,41.7839,41.7627,41.7698,11300.0
2013-09-05 12:25:00,59.06,59.07,59.05,59.05,23600.0,41.7627,41.7698,41.7556,41.7556,23600.0
2013-09-05 12:30:00,59.05,59.06,59.04,59.06,36100.0,41.7556,41.7627,41.7486,41.7627,36100.0
2013-09-05 12:35:00,59.07,59.09,59.05,59.05,16700.0,41.7698,41.7839,41.7556,41.7556,16700.0
2013-09-05 12:40:00,59.05,59.09,59.05,59.09,20800.0,41.7556,41.7839,41.7556,41.7839,20800.0
2013-09-05 12:45:00,59.09,59.13,59.07,59.08,108600.0,41.7839,41.8122,41.7698,41.7769,108600.0
2013-09-05 12:50:00,59.08,59.1,59.08,59.09,4900.0,41.7769,41.791,41.7769,41.7839,4900.0
2013-09-05 12:55:00,59.08,59.1,59.08,59.08,15900.0,41.7769,41.791,41.7769,41.7769,15900.0
2013-09-05 13:00:00,59.08,59.09,59.04,59.05,31800.0,41.7769,41.7839,41.7486,41.7556,31800.0
2013-09-05 13:05:00,59.05,59.07,59.0,59.01,26700.0,41.7556,41.7698,41.7203,41.7274,26700.0
2013-09-05 13:10:00,59.01,59.01,58.86,58.92,72100.0,41.7274,41.7274,41.6213,41.6637,72100.0
2013-09-05 13:15:00,58.91,58.95,58.86,58.94,29100.0,41.6566,41.6849,41.6213,41.6779,29100.0
2013-09-05 13:20:00,58.92,58.99,58.92,58.98,21300.0,41.6637,41.7132,41.6637,41.7061,21300.0
2013-09-05 13:25:00,58.97,58.99,58.88,58.88,23100.0,41.6991,41.7132,41.6354,41.6354,23100.0
2013-09-05 13:30:00,58.89,58.89,58.83,58.87,25300.0,41.6425,41.6425,41.6001,41.6284,25300.0
2013-09-05 13:35:00,58.86,58.91,58.86,58.9,18400.0,41.6213,41.6566,41.6213,41.6496,18400.0
2013-09-05 13:40:00,58.9,58.97,58.9,58.96,16300.0,41.6496,41.6991,41.6496,41.692,16300.0
2013-09-05 13:45:00,58.96,59.0,58.95,58.95,17700.0,41.692,41.7203,41.6849,41.6849,17700.0
2013-09-05 13:50:00,58.95,58.97,58.94,58.94,22200.0,41.6849,41.6991,41.6779,41.6779,22200.0
2013-09-05 13:55:00,58.94,58.96,58.92,58.94,17700.0,41.6779,41.692,41.6637,41.6779,17700.0
2013-09-05 14:00:00,58.94,58.97,58.92,58.95,20600.0,41.6779,41.6991,41.6637,41.6849,20600.0
2013-09-05 14:05:00,58.94,58.95,58.9,58.91,20600.0,41.6779,41.6849,41.6496,41.6566,20600.0
2013-09-05 14:10:00,58.91,58.92,58.87,58.87,18700.0,41.6566,41.6637,41.6284,41.6284,18700.0
2013-09-05 14:15:00,58.88,58.92,58.87,58.92,49500.0,41.6354,41.6637,41.6284,41.6637,49500.0
2013-09-05 14:20:00,58.92,58.93,58.9,58.92,7200.0,41.6637,41.6708,41.6496,41.6637,7200.0
2013-09-05 14:25:00,58.91,58.93,58.88,58.9,24700.0,41.6566,41.6708,41.6354,41.6496,24700.0
2013-09-05 14:30:00,58.91,58.93,58.89,58.91,14900.0,41.6566,41.6708,41.6425,41.6566,14900.0
2013-09-05 14:35:00,58.91,58.94,58.9,58.93,19300.0,41.6566,41.6779,41.6496,41.6708,19300.0
2013-09-05 14:40:00,58.94,58.94,58.89,58.9,31000.0,41.6779,41.6779,41.6425,41.6496,31000.0
2013-09-05 14:45:00,58.9,58.94,58.89,58.93,25400.0,41.6496,41.6779,41.6425,41.6708,25400.0
2013-09-05 14:50:00,58.93,58.98,58.92,58.97,20400.0,41.6708,41.7061,41.6637,41.6991,20400.0
2013-09-05 14:55:00,58.96,58.97,58.94,58.95,18700.0,41.692,41.6991,41.6779,41.6849,18700.0
2013-09-05 15:00:00,58.96,58.98,58.96,58.96,31600.0,41.692,41.7061,41.692,41.692,31600.0
2013-09-05 15:05:00,58.96,58.97,58.89,58.89,15100.0,41.692,41.6991,41.6425,41.6425,15100.0
2013-09-05 15:10:00,58.9,58.93,58.88,58.92,96000.0,41.6496,41.6708,41.6354,41.6637,96000.0
2013-09-05 15:15:00,58.91,58.95,58.88,58.89,53000.0,41.6566,41.6849,41.6354,41.6425,53000.0
2013-09-05 15:20:00,58.88,58.92,58.88,58.92,88900.0,41.6354,41.6637,41.6354,41.6637,88900.0
2013-09-05 15:25:00,58.93,58.93,58.9,58.92,22700.0,41.6708,41.6708,41.6496,41.6637,22700.0
2013-09-05 15:30:00,58.93,58.99,58.88,58.88,60200.0,41.6708,41.7132,41.6354,41.6354,60200.0
2013-09-05 15:35:00,58.88,58.88,58.82,58.86,64200.0,41.6354,41.6354,41.593,41.6213,64200.0
2013-09-05 15:40:00,58.86,58.88,58.8,58.8,40700.0,41.6213,41.6354,41.5789,41.5789,40700.0
2013-09-05 15:45:00,58.81,58.86,58.8,58.85,55200.0,41.5859,41.6213,41.5789,41.6142,55200.0
2013-09-05 15:50:00,58.86,58.89,58.84,58.84,73700.0,41.6213,41.6425,41.6072,41.6072,73700.0
2013-09-05 15:55:00,58.84,58.89,58.84,58.87,135700.0,41.6072,41.6425,41.6072,41.6284,135700.0
2013-09-06 09:30:00,58.95,59.17,58.93,59.03,98500.0,41.6849,41.8405,41.6708,41.7415,98500.0
2013-09-06 09:35:00,59.04,59.08,58.95,58.97,60000.0,41.7486,41.7769,41.6849,41.6991,60000.0
2013-09-06 09:40:00,58.97,58.98,58.61,58.62,98200.0,41.6991,41.7061,41.4445,41.4516,98200.0
2013-09-06 09:45:00,58.61,58.62,58.03,58.27,139200.0,41.4445,41.4516,41.0344,41.2041,139200.0
2013-09-06 09:50:00,58.27,58.45,58.22,58.4,127200.0,41.2041,41.3314,41.1687,41.296,127200.0
2013-09-06 09:55:00,58.4,58.41,58.21,58.4,46400.0,41.296,41.3031,41.1617,41.296,46400.0
2013-09-06 10:00:00,58.39,58.39,58.15,58.27,135800.0,41.2889,41.2889,41.1192,41.2041,135800.0
2013-09-06 10:05:00,58.26,58.42,58.17,58.37,92600.0,41.197,41.3102,41.1334,41.2748,92600.0
2013-09-06 10:10:00,58.37,58.7,58.33,58.68,64600.0,41.2748,41.5082,41.2465,41.494,64600.0
2013-09-06 10:15:00,58.67,58.75,58.67,58.67,54600.0,41.4869,41.5435,41.4869,41.4869,54600.0
2013-09-06 10:20:00,58.67,58.77,58.65,58.73,30000.0,41.4869,41.5577,41.4728,41.5294,30000.0
2013-09-06 10:25:00,58.73,58.81,58.72,58.75,44200.0,41.5294,41.5859,41.5223,41.5435,44200.0
2013-09-06 10:30:00,58.75,58.88,58.75,58.75,48400.0,41.5435,41.6354,41.5435,41.5435,48400.0
2013-09-06 10:35:00,58.76,58.86,58.75,58.8,25300.0,41.5506,41.6213,41.5435,41.5789,25300.0
2013-09-06 10:40:00,58.81,58.94,58.8,58.93,32400.0,41.5859,41.6779,41.5789,41.6708,32400.0
2013-09-06 10:45:00,58.93,59.0,58.93,58.95,36400.0,41.6708,41.7203,41.6708,41.6849,36400.0
2013-09-06 10:50:00,58.97,59.0,58.91,58.93,35900.0,41.6991,41.7203,41.6566,41.6708,35900.0
2013-09-06 10:55:00,58.93,59.0,58.91,58.97,36100.0,41.6708,41.7203,41.6566,41.6991,36100.0
2013-09-06 11:00:00,58.97,59.17,58.97,59.15,54500.0,41.6991,41.8405,41.6991,41.8264,54500.0
2013-09-06 11:05:00,59.16,59.18,59.06,59.07,37300.0,41.8334,41.8476,41.7627,41.7698,37300.0
2013-09-06 11:10:00,59.07,59.09,59.0,59.04,12300.0,41.7698,41.7839,41.7203,41.7486,12300.0
2013-09-06 11:15:00,59.04,59.08,58.9,58.93,52800.0,41.7486,41.7769,41.6496,41.6708,52800.0
2013-09-06 11:20:00,58.94,59.01,58.94,59.0,22600.0,41.6779,41.7274,41.6779,41.7203,22600.0
2013-09-06 11:25:00,59.01,59.09,59.01,59.09,18100.0,41.7274,41.7839,41.7274,41.7839,18100.0
2013-09-06 11:30:00,59.09,59.12,59.04,59.1,42700.0,41.7839,41.8051,41.7486,41.791,42700.0
2013-09-06 11:35:00,59.09,59.17,59.09,59.14,34900.0,41.7839,41.8405,41.7839,41.8193,34900.0
2013-09-06 11:40:00,59.14,59.14,59.01,59.01,39000.0,41.8193,41.8193,41.7274,41.7274,39000.0
2013-09-06 11:45:00,59.01,59.17,59.01,59.16,40200.0,41.7274,41.8405,41.7274,41.8334,40200.0
2013-09-06 11:50:00,59.15,59.15,59.03,59.06,21100.0,41.8264,41.8264,41.7415,41.7627,21100.0
2013-09-06 11:55:00,59.05,59.1,59.04,59.06,25400.0,41.7556,41.791,41.7486,41.7627,25400.0
2013-09-06 12:00:00,59.06,59.15,59.02,59.12,20500.0,41.7627,41.8264,41.7344,41.8051,20500.0
2013-09-06 12:05:00,59.12,59.13,59.09,59.1,9100.0,41.8051,41.8122,41.7839,41.791,9100.0
2013-09-06 12:10:00,59.1,59.12,59.1,59.11,11000.0,41.791,41.8051,41.791,41.7981,11000.0
2013-09-06 12:15:00,59.1,59.14,59.09,59.13,29400.0,41.791,41.8193,41.7839,41.8122,29400.0
2013-09-06 12:20:00,59.15,59.15,59.11,59.12,10100.0,41.8264,41.8264,41.7981,41.8051,10100.0
2013-09-06 12:25:00,59.11,59.11,59.07,59.1,16500.0,41.7981,41.7981,41.7698,41.791,16500.0
2013-09-06 12:30:00,59.09,59.1,59.06,59.06,9500.0,41.7839,41.791,41.7627,41.7627,9500.0
2013-09-06 12:35:00,59.06,59.1,59.04,59.06,26200.0,41.7627,41.791,41.7486,41.7627,26200.0
2013-09-06 12:40:00,59.06,59.09,58.98,59.08,28800.0,41.7627,41.7839,41.7061,41.7769,28800.0
2013-09-06 12:45:00,59.08,59.11,59.07,59.1,19700.0,41.7769,41.7981,41.7698,41.791,19700.0
2013-09-06 12:50:00,59.08,59.13,59.03,59.12,25800.0,41.7769,41.8122,41.7415,41.8051,25800.0
2013-09-06 12:55:00,59.12,59.18,59.12,59.17,44000.0,41.8051,41.8476,41.8051,41.8405,44000.0
2013-09-06 13:00:00,59.18,59.28,59.17,59.28,57500.0,41.8476,41.9183,41.8405,41.9183,57500.0
2013-09-06 13:05:00,59.28,59.3,59.21,59.23,44600.0,41.9183,41.9324,41.8688,41.8829,44600.0
2013-09-06 13:10:00,59.23,59.25,59.21,59.22,19400.0,41.8829,41.8971,41.8688,41.8759,19400.0
2013-09-06 13:15:00,59.22,59.34,59.22,59.34,28600.0,41.8759,41.9607,41.8759,41.9607,28600.0
2013-09-06 13:20:00,59.35,59.38,59.15,59.16,47400.0,41.9678,41.989,41.8264,41.8334,47400.0
2013-09-06 13:25:00,59.15,59.19,59.15,59.15,39200.0,41.8264,41.8546,41.8264,41.8264,39200.0
2013-09-06 13:30:00,59.15,59.2,59.15,59.16,32500.0,41.8264,41.8617,41.8264,41.8334,32500.0
2013-09-06 13:35:00,59.17,59.18,59.13,59.15,26900.0,41.8405,41.8476,41.8122,41.8264,26900.0
2013-09-06 13:40:00,59.15,59.24,59.12,59.22,17600.0,41.8264,41.89,41.8051,41.8759,17600.0
2013-09-06 13:45:00,59.21,59.25,59.16,59.23,24100.0,41.8688,41.8971,41.8334,41.8829,24100.0
2013-09-06 13:50:00,59.26,59.37,59.26,59.3,50800.0,41.9041,41.9819,41.9041,41.9324,50800.0
2013-09-06 13:55:00,59.31,59.31,59.27,59.3,41700.0,41.9395,41.9395,41.9112,41.9324,41700.0
2013-09-06 14:00:00,59.3,59.36,59.28,59.31,28100.0,41.9324,41.9749,41.9183,41.9395,28100.0
2013-09-06 14:05:00,59.31,59.37,59.3,59.33,22000.0,41.9395,41.9819,41.9324,41.9536,22000.0
2013-09-06 14:10:00,59.33,59.35,59.32,59.35,39700.0,41.9536,41.9678,41.9466,41.9678,39700.0
2013-09-06 14:15:00,59.34,59.45,59.34,59.42,88900.0,41.9607,42.0385,41.9607,42.0173,88900.0
2013-09-06 14:20:00,59.42,59.47,59.41,59.43,77900.0,42.0173,42.0526,42.0102,42.0244,77900.0
2013-09-06 14:25:00,59.44,59.5,59.43,59.49,49300.0,42.0314,42.0739,42.0244,42.0668,49300.0
2013-09-06 14:30:00,59.49,59.49,59.46,59.46,46800.0,42.0668,42.0668,42.0456,42.0456,46800.0
2013-09-06 14:35:00,59.47,59.5,59.46,59.47,32600.0,42.0526,42.0739,42.0456,42.0526,32600.0
2013-09-06 14:40:00,59.47,59.5,59.45,59.49,55200.0,42.0526,42.0739,42.0385,42.0668,55200.0
2013-09-06 14:45:00,59.48,59.54,59.48,59.53,127500.0,42.0597,42.1021,42.0597,42.0951,127500.0
2013-09-06 14:50:00,59.53,59.55,59.47,59.53,46100.0,42.0951,42.1092,42.0526,42.0951,46100.0
2013-09-06 14:55:00,59.53,59.53,59.46,59.5,37100.0,42.0951,42.0951,42.0456,42.0739,37100.0
2013-09-06 15:00:00,59.5,59.56,59.47,59.54,36300.0,42.0739,42.1163,42.0526,42.1021,36300.0
2013-09-06 15:05:00,59.54,59.6,59.48,59.53,103300.0,42.1021,42.1446,42.0597,42.0951,103300.0
2013-09-06 15:10:00,59.53,59.53,59.46,59.49,125800.0,42.0951,42.0951,42.0456,42.0668,125800.0
2013-09-06 15:15:00,59.5,59.56,59.49,59.5,42700.0,42.0739,42.1163,42.0668,42.0739,42700.0
2013-09-06 15:20:00,59.5,59.52,59.47,59.47,37400.0,42.0739,42.088,42.0526,42.0526,37400.0
2013-09-06 15:25:00,59.47,59.53,59.47,59.51,48200.0,42.0526,42.0951,42.0526,42.0809,48200.0
2013-09-06 15:30:00,59.51,59.51,59.47,59.48,53300.0,42.0809,42.0809,42.0526,42.0597,53300.0
2013-09-06 15:35:00,59.48,59.48,59.39,59.44,76600.0,42.0597,42.0597,41.9961,42.0314,76600.0
2013-09-06 15:40:00,59.43,59.44,59.38,59.38,42900.0,42.0244,42.0314,41.989,41.989,42900.0
2013-09-06 15:45:00,59.38,59.38,59.29,59.29,89500.0,41.989,41.989,41.9254,41.9254,89500.0
2013-09-06 15:50:00,59.29,59.31,59.27,59.3,91800.0,41.9254,41.9395,41.9112,41.9324,91800.0
2013-09-06 15:55:00,59.31,59.37,59.22,59.25,249900.0,41.9395,41.9819,41.8759,41.8971,249900.0
2013-09-09 09:30:00,59.9,60.3,59.84,60.26,356600.0,42.3567,42.6396,42.3143,42.6113,356600.0
2013-09-09 09:35:00,60.26,60.49,60.25,60.27,114000.0,42.6113,42.7739,42.6042,42.6183,114000.0
2013-09-09 09:40:00,60.26,60.39,60.1,60.13,79500.0,42.6113,42.7032,42.4981,42.5193,79500.0
2013-09-09 09:45:00,60.17,60.49,60.15,60.45,87000.0,42.5476,42.7739,42.5335,42.7456,87000.0
2013-09-09 09:50:00,60.45,60.68,60.43,60.66,166500.0,42.7456,42.9083,42.7315,42.8941,166500.0
2013-09-09 09:55:00,60.66,60.87,60.65,60.73,191400.0,42.8941,43.0426,42.887,42.9436,191400.0
2013-09-09 10:00:00,60.74,60.77,60.51,60.52,99900.0,42.9507,42.9719,42.788,42.7951,99900.0
2013-09-09 10:05:00,60.53,60.66,60.31,60.31,94500.0,42.8022,42.8941,42.6466,42.6466,94500.0
2013-09-09 10:10:00,60.31,60.47,60.29,60.47,93700.0,42.6466,42.7598,42.6325,42.7598,93700.0
2013-09-09 10:15:00,60.48,60.58,60.4,60.41,115100.0,42.7668,42.8375,42.7103,42.7173,115100.0
2013-09-09 10:20:00,60.43,60.45,60.25,60.26,69800.0,42.7315,42.7456,42.6042,42.6113,69800.0
2013-09-09 10:25:00,60.27,60.3,60.2,60.3,74000.0,42.6183,42.6396,42.5688,42.6396,74000.0
2013-09-09 10:30:00,60.3,60.45,60.28,60.45,65300.0,42.6396,42.7456,42.6254,42.7456,65300.0
2013-09-09 10:35:00,60.44,60.48,60.4,60.4,52200.0,42.7385,42.7668,42.7103,42.7103,52200.0
2013-09-09 10:40:00,60.4,60.48,60.39,60.47,56700.0,42.7103,42.7668,42.7032,42.7598,56700.0
2013-09-09 10:45:00,60.46,60.56,60.45,60.52,133100.0,42.7527,42.8234,42.7456,42.7951,133100.0
2013-09-09 10:50:00,60.51,60.63,60.51,60.52,77000.0,42.788,42.8729,42.788,42.7951,77000.0
2013-09-09 10:55:00,60.53,60.65,60.52,60.62,44100.0,42.8022,42.887,42.7951,42.8658,44100.0
2013-09-09 11:00:00,60.61,60.7,60.59,60.67,80200.0,42.8588,42.9224,42.8446,42.9012,80200.0
2013-09-09 11:05:00,60.68,60.73,60.64,60.68,81300.0,42.9083,42.9436,42.88,42.9083,81300.0
2013-09-09 11:10:00,60.69,60.79,60.69,60.79,129400.0,42.9153,42.986,42.9153,42.986,129400.0
2013-09-09 11:15:00,60.78,60.89,60.78,60.89,99700.0,42.979,43.0568,42.979,43.0568,99700.0
2013-09-09 11:20:00,60.89,60.9,60.72,60.74,88900.0,43.0568,43.0638,42.9365,42.9507,88900.0
2013-09-09 11:25:00,60.74,60.89,60.74,60.89,44900.0,42.9507,43.0568,42.9507,43.0568,44900.0
2013-09-09 11:30:00,60.89,60.9,60.79,60.86,58400.0,43.0568,43.0638,42.986,43.0355,58400.0
2013-09-09 11:35:00,60.87,60.95,60.85,60.94,76400.0,43.0426,43.0992,43.0285,43.0921,76400.0
2013-09-09 11:40:00,60.95,60.99,60.93,60.94,44500.0,43.0992,43.1275,43.085,43.0921,44500.0
2013-09-09 11:45:00,60.95,61.0,60.93,60.93,78600.0,43.0992,43.1345,43.085,43.085,78600.0
2013-09-09 11:50:00,60.92,60.95,60.85,60.86,61400.0,43.078,43.0992,43.0285,43.0355,61400.0
2013-09-09 11:55:00,60.86,60.91,60.85,60.88,25100.0,43.0355,43.0709,43.0285,43.0497,25100.0
2013-09-09 12:00:00,60.89,60.93,60.85,60.85,33100.0,43.0568,43.085,43.0285,43.0285,33100.0
2013-09-09 12:05:00,60.86,60.88,60.84,60.87,18400.0,43.0355,43.0497,43.0214,43.0426,18400.0
2013-09-09 12:10:00,60.87,60.93,60.85,60.88,60500.0,43.0426,43.085,43.0285,43.0497,60500.0
2013-09-09 12:15:00,60.89,60.96,60.87,60.92,55000.0,43.0568,43.1063,43.0426,43.078,55000.0
2013-09-09 12:20:00,60.93,60.96,60.92,60.93,43100.0,43.085,43.1063,43.078,43.085,43100.0
2013-09-09 12:25:00,60.94,60.96,60.92,60.94,46000.0,43.0921,43.1063,43.078,43.0921,46000.0
2013-09-09 12:30:00,60.93,60.94,60.87,60.88,30300.0,43.085,43.0921,43.0426,43.0497,30300.0
2013-09-09 12:35:00,60.89,60.91,60.85,60.91,39100.0,43.0568,43.0709,43.0285,43.0709,39100.0
2013-09-09 12:40:00,60.91,60.94,60.86,60.87,25900.0,43.0709,43.0921,43.0355,43.0426,25900.0
2013-09-09 12:45:00,60.88,60.9,60.85,60.86,26300.0,43.0497,43.0638,43.0285,43.0355,26300.0
2013-09-09 12:50:00,60.86,60.9,60.86,60.86,27800.0,43.0355,43.0638,43.0355,43.0355,27800.0
2013-09-09 12:55:00,60.87,60.88,60.76,60.83,62800.0,43.0426,43.0497,42.9648,43.0143,62800.0
2013-09-09 13:00:00,60.83,60.83,60.81,60.83,13700.0,43.0143,43.0143,43.0002,43.0143,13700.0
2013-09-09 13:05:00,60.83,60.96,60.83,60.95,62400.0,43.0143,43.1063,43.0143,43.0992,62400.0
2013-09-09 13:10:00,60.95,60.96,60.91,60.95,43200.0,43.0992,43.1063,43.0709,43.0992,43200.0
2013-09-09 13:15:00,60.96,61.0,60.96,60.99,121100.0,43.1063,43.1345,43.1063,43.1275,121100.0
2013-09-09 13:20:00,60.99,61.08,60.98,61.07,128700.0,43.1275,43.1911,43.1204,43.184,128700.0
2013-09-09 13:25:00,61.06,61.07,60.96,60.97,45400.0,43.177,43.184,43.1063,43.1133,45400.0
2013-09-09 13:30:00,60.97,61.05,60.95,61.04,50100.0,43.1133,43.1699,43.0992,43.1628,50100.0
2013-09-09 13:35:00,61.05,61.11,61.04,61.11,69200.0,43.1699,43.2123,43.1628,43.2123,69200.0
2013-09-09 13:40:00,61.11,61.2,61.1,61.17,71400.0,43.2123,43.276,43.2052,43.2547,71400.0
2013-09-09 13:45:00,61.18,61.27,61.18,61.26,60300.0,43.2618,43.3255,43.2618,43.3184,60300.0
2013-09-09 13:50:00,61.27,61.33,61.22,61.22,103700.0,43.3255,43.3679,43.2901,43.2901,103700.0
2013-09-09 13:55:00,61.23,61.27,61.22,61.27,56400.0,43.2972,43.3255,43.2901,43.3255,56400.0
2013-09-09 14:00:00,61.27,61.28,61.12,61.12,74200.0,43.3255,43.3325,43.2194,43.2194,74200.0
2013-09-09 14:05:00,61.13,61.13,61.06,61.06,31900.0,43.2265,43.2265,43.177,43.177,31900.0
2013-09-09 14:10:00,61.06,61.07,61.01,61.07,58600.0,43.177,43.184,43.1416,43.184,58600.0
2013-09-09 14:15:00,61.07,61.26,61.07,61.24,61200.0,43.184,43.3184,43.184,43.3042,61200.0
2013-09-09 14:20:00,61.25,61.34,61.23,61.34,60000.0,43.3113,43.375,43.2972,43.375,60000.0
2013-09-09 14:25:00,61.35,61.35,61.24,61.27,41200.0,43.382,43.382,43.3042,43.3255,41200.0
2013-09-09 14:30:00,61.28,61.35,61.27,61.3,33700.0,43.3325,43.382,43.3255,43.3467,33700.0
2013-09-09 14:35:00,61.3,61.44,61.3,61.43,100600.0,43.3467,43.4457,43.3467,43.4386,100600.0
2013-09-09 14:40:00,61.43,61.48,61.41,61.46,56200.0,43.4386,43.474,43.4245,43.4598,56200.0
2013-09-09 14:45:00,61.46,61.5,61.43,61.44,40900.0,43.4598,43.4881,43.4386,43.4457,40900.0
2013-09-09 14:50:00,61.45,61.45,61.36,61.39,51300.0,43.4527,43.4527,43.3891,43.4103,51300.0
2013-09-09 14:55:00,61.37,61.46,61.37,61.38,41600.0,43.3962,43.4598,43.3962,43.4032,41600.0
2013-09-09 15:00:00,61.39,61.4,61.35,61.38,31600.0,43.4103,43.4174,43.382,43.4032,31600.0
2013-09-09 15:05:00,61.38,61.4,61.33,61.38,47100.0,43.4032,43.4174,43.3679,43.4032,47100.0
2013-09-09 15:10:00,61.39,61.43,61.35,61.36,62300.0,43.4103,43.4386,43.382,43.3891,62300.0
2013-09-09 15:15:00,61.36,61.43,61.35,61.41,88500.0,43.3891,43.4386,43.382,43.4245,88500.0
2013-09-09 15:20:00,61.41,61.44,61.38,61.43,80800.0,43.4245,43.4457,43.4032,43.4386,80800.0
2013-09-09 15:25:00,61.42,61.47,61.41,61.42,83000.0,43.4315,43.4669,43.4245,43.4315,83000.0
2013-09-09 15:30:00,61.42,61.5,61.4,61.47,154900.0,43.4315,43.4881,43.4174,43.4669,154900.0
2013-09-09 15:35:00,61.46,61.52,61.36,61.39,214100.0,43.4598,43.5022,43.3891,43.4103,214100.0
2013-09-09 15:40:00,61.39,61.44,61.35,61.4,100100.0,43.4103,43.4457,43.382,43.4174,100100.0
2013-09-09 15:45:00,61.39,61.44,61.35,61.37,154000.0,43.4103,43.4457,43.382,43.3962,154000.0
2013-09-09 15:50:00,61.37,61.53,61.37,61.51,158900.0,43.3962,43.5093,43.3962,43.4952,158900.0
2013-09-09 15:55:00,61.5,61.52,61.45,61.51,367200.0,43.4881,43.5022,43.4527,43.4952,367200.0
2013-09-10 09:30:00,62.94,63.2,62.61,63.16,548600.0,44.5064,44.6902,44.273,44.6619,548600.0
2013-09-10 09:35:00,63.14,63.29,62.92,62.99,400800.0,44.6478,44.7539,44.4922,44.5417,400800.0
2013-09-10 09:40:00,62.99,63.08,62.7,62.72,467300.0,44.5417,44.6054,44.3366,44.3508,467300.0
2013-09-10 09:45:00,62.74,62.82,62.52,62.58,255900.0,44.3649,44.4215,44.2094,44.2518,255900.0
2013-09-10 09:50:00,62.58,62.9,62.57,62.84,135600.0,44.2518,44.4781,44.2447,44.4356,135600.0
2013-09-10 09:55:00,62.87,63.0,62.8,62.98,117900.0,44.4569,44.5488,44.4074,44.5346,117900.0
2013-09-10 10:00:00,62.98,63.04,62.94,62.99,190300.0,44.5346,44.5771,44.5064,44.5417,190300.0
2013-09-10 10:05:00,62.99,63.03,62.91,62.97,109900.0,44.5417,44.57,44.4851,44.5276,109900.0
2013-09-10 10:10:00,62.98,63.11,62.97,63.09,166900.0,44.5346,44.6266,44.5276,44.6124,166900.0
2013-09-10 10:15:00,63.08,63.16,63.01,63.02,163800.0,44.6054,44.6619,44.5559,44.5629,163800.0
2013-09-10 10:20:00,63.02,63.12,63.0,63.09,179000.0,44.5629,44.6336,44.5488,44.6124,179000.0
2013-09-10 10:25:00,63.08,63.15,63.01,63.12,81800.0,44.6054,44.6549,44.5559,44.6336,81800.0
2013-09-10 10:30:00,63.13,63.19,62.87,62.95,96100.0,44.6407,44.6831,44.4569,44.5134,96100.0
2013-09-10 10:35:00,62.95,63.06,62.93,63.02,127700.0,44.5134,44.5912,44.4993,44.5629,127700.0
2013-09-10 10:40:00,63.02,63.08,63.0,63.08,68400.0,44.5629,44.6054,44.5488,44.6054,68400.0
2013-09-10 10:45:00,63.07,63.11,63.0,63.09,46600.0,44.5983,44.6266,44.5488,44.6124,46600.0
2013-09-10 10:50:00,63.1,63.12,63.04,63.11,38200.0,44.6195,44.6336,44.5771,44.6266,38200.0
2013-09-10 10:55:00,63.11,63.17,63.1,63.13,39200.0,44.6266,44.669,44.6195,44.6407,39200.0
2013-09-10 11:00:00,63.14,63.16,63.07,63.08,58300.0,44.6478,44.6619,44.5983,44.6054,58300.0
2013-09-10 11:05:00,63.08,63.12,63.07,63.09,49500.0,44.6054,44.6336,44.5983,44.6124,49500.0
2013-09-10 11:10:00,63.1,63.16,63.09,63.16,43200.0,44.6195,44.6619,44.6124,44.6619,43200.0
2013-09-10 11:15:00,63.16,63.25,63.15,63.18,81600.0,44.6619,44.7256,44.6549,44.6761,81600.0
2013-09-10 11:20:00,63.17,63.19,63.12,63.14,38600.0,44.669,44.6831,44.6336,44.6478,38600.0
2013-09-10 11:25:00,63.15,63.24,63.15,63.19,35700.0,44.6549,44.7185,44.6549,44.6831,35700.0
2013-09-10 11:30:00,63.19,63.21,63.13,63.13,42000.0,44.6831,44.6973,44.6407,44.6407,42000.0
2013-09-10 11:35:00,63.14,63.23,63.13,63.23,35800.0,44.6478,44.7114,44.6407,44.7114,35800.0
2013-09-10 11:40:00,63.23,63.23,63.09,63.13,44200.0,44.7114,44.7114,44.6124,44.6407,44200.0
2013-09-10 11:45:00,63.12,63.14,63.1,63.13,56900.0,44.6336,44.6478,44.6195,44.6407,56900.0
2013-09-10 11:50:00,63.13,63.23,63.13,63.2,119700.0,44.6407,44.7114,44.6407,44.6902,119700.0
2013-09-10 11:55:00,63.2,63.21,63.12,63.19,34800.0,44.6902,44.6973,44.6336,44.6831,34800.0
2013-09-10 12:00:00,63.17,63.21,63.14,63.14,52800.0,44.669,44.6973,44.6478,44.6478,52800.0
2013-09-10 12:05:00,63.15,63.15,63.1,63.11,36700.0,44.6549,44.6549,44.6195,44.6266,36700.0
2013-09-10 12:10:00,63.1,63.11,63.05,63.07,57200.0,44.6195,44.6266,44.5841,44.5983,57200.0
2013-09-10 12:15:00,63.07,63.09,63.01,63.06,64200.0,44.5983,44.6124,44.5559,44.5912,64200.0
2013-09-10 12:20:00,63.06,63.06,62.89,62.9,70700.0,44.5912,44.5912,44.471,44.4781,70700.0
2013-09-10 12:25:00,62.9,62.9,62.86,62.89,60800.0,44.4781,44.4781,44.4498,44.471,60800.0
2013-09-10 12:30:00,62.89,62.93,62.82,62.92,75100.0,44.471,44.4993,44.4215,44.4922,75100.0
2013-09-10 12:35:00,62.92,63.07,62.92,63.04,47500.0,44.4922,44.5983,44.4922,44.5771,47500.0
2013-09-10 12:40:00,63.05,63.08,63.02,63.03,32600.0,44.5841,44.6054,44.5629,44.57,32600.0
2013-09-10 12:45:00,63.02,63.02,62.9,63.01,43900.0,44.5629,44.5629,44.4781,44.5559,43900.0
2013-09-10 12:50:00,63.01,63.06,62.94,63.06,32000.0,44.5559,44.5912,44.5064,44.5912,32000.0
2013-09-10 12:55:00,63.05,63.1,63.03,63.08,33900.0,44.5841,44.6195,44.57,44.6054,33900.0
2013-09-10 13:00:00,63.07,63.07,62.97,62.97,47900.0,44.5983,44.5983,44.5276,44.5276,47900.0
2013-09-10 13:05:00,62.97,63.0,62.95,62.96,24700.0,44.5276,44.5488,44.5134,44.5205,24700.0
2013-09-10 13:10:00,62.97,63.0,62.91,62.97,35300.0,44.5276,44.5488,44.4851,44.5276,35300.0
2013-09-10 13:15:00,62.97,63.04,62.89,63.02,45400.0,44.5276,44.5771,44.471,44.5629,45400.0
2013-09-10 13:20:00,63.02,63.05,62.97,63.01,31600.0,44.5629,44.5841,44.5276,44.5559,31600.0
2013-09-10 13:25:00,63.0,63.05,62.99,63.03,28000.0,44.5488,44.5841,44.5417,44.57,28000.0
2013-09-10 13:30:00,63.04,63.08,63.0,63.02,35300.0,44.5771,44.6054,44.5488,44.5629,35300.0
2013-09-10 13:35:00,63.01,63.07,62.98,63.02,28800.0,44.5559,44.5983,44.5346,44.5629,28800.0
2013-09-10 13:40:00,63.02,63.02,62.94,62.97,36000.0,44.5629,44.5629,44.5064,44.5276,36000.0
2013-09-10 13:45:00,62.97,62.99,62.91,62.92,17000.0,44.5276,44.5417,44.4851,44.4922,17000.0
2013-09-10 13:50:00,62.92,62.94,62.91,62.93,31800.0,44.4922,44.5064,44.4851,44.4993,31800.0
2013-09-10 13:55:00,62.93,62.96,62.93,62.94,24500.0,44.4993,44.5205,44.4993,44.5064,24500.0
2013-09-10 14:00:00,62.94,62.97,62.92,62.95,39600.0,44.5064,44.5276,44.4922,44.5134,39600.0
2013-09-10 14:05:00,62.94,62.97,62.91,62.91,37800.0,44.5064,44.5276,44.4851,44.4851,37800.0
2013-09-10 14:10:00,62.91,63.05,62.91,63.03,62200.0,44.4851,44.5841,44.4851,44.57,62200.0
2013-09-10 14:15:00,63.02,63.03,62.93,62.98,45400.0,44.5629,44.57,44.4993,44.5346,45400.0
2013-09-10 14:20:00,62.99,63.03,62.99,63.0,39800.0,44.5417,44.57,44.5417,44.5488,39800.0
2013-09-10 14:25:00,63.0,63.01,62.95,62.99,40700.0,44.5488,44.5559,44.5134,44.5417,40700.0
2013-09-10 14:30:00,62.98,63.0,62.92,62.95,57700.0,44.5346,44.5488,44.4922,44.5134,57700.0
2013-09-10 14:35:00,62.96,62.98,62.93,62.96,47800.0,44.5205,44.5346,44.4993,44.5205,47800.0
2013-09-10 14:40:00,62.96,63.03,62.96,63.03,30800.0,44.5205,44.57,44.5205,44.57,30800.0
2013-09-10 14:45:00,63.03,63.04,62.99,63.03,39400.0,44.57,44.5771,44.5417,44.57,39400.0
2013-09-10 14:50:00,63.04,63.07,63.0,63.03,46300.0,44.5771,44.5983,44.5488,44.57,46300.0
2013-09-10 14:55:00,63.04,63.06,63.0,63.03,39800.0,44.5771,44.5912,44.5488,44.57,39800.0
2013-09-10 15:00:00,63.04,63.1,63.01,63.1,53000.0,44.5771,44.6195,44.5559,44.6195,53000.0
2013-09-10 15:05:00,63.09,63.11,63.04,63.06,80000.0,44.6124,44.6266,44.5771,44.5912,80000.0
2013-09-10 15:10:00,63.06,63.1,63.03,63.06,89600.0,44.5912,44.6195,44.57,44.5912,89600.0
2013-09-10 15:15:00,63.05,63.1,63.05,63.07,58900.0,44.5841,44.6195,44.5841,44.5983,58900.0
2013-09-10 15:20:00,63.06,63.1,63.02,63.09,62800.0,44.5912,44.6195,44.5629,44.6124,62800.0
2013-09-10 15:25:00,63.1,63.1,63.07,63.07,71900.0,44.6195,44.6195,44.5983,44.5983,71900.0
2013-09-10 15:30:00,63.06,63.08,63.02,63.06,121600.0,44.5912,44.6054,44.5629,44.5912,121600.0
2013-09-10 15:35:00,63.06,63.08,63.03,63.07,91100.0,44.5912,44.6054,44.57,44.5983,91100.0
2013-09-10 15:40:00,63.06,63.07,63.0,63.01,137500.0,44.5912,44.5983,44.5488,44.5559,137500.0
2013-09-10 15:45:00,63.0,63.02,63.0,63.01,164100.0,44.5488,44.5629,44.5488,44.5559,164100.0
2013-09-10 15:50:00,63.01,63.02,63.0,63.01,253500.0,44.5559,44.5629,44.5488,44.5559,253500.0
2013-09-10 15:55:00,63.01,63.02,62.94,63.0,303200.0,44.5559,44.5629,44.5064,44.5488,303200.0
2013-09-11 09:30:00,62.99,63.04,62.82,62.98,120600.0,44.5417,44.5771,44.4215,44.5346,120600.0
2013-09-11 09:35:00,62.98,63.4,62.95,63.31,115800.0,44.5346,44.8316,44.5134,44.768,115800.0
2013-09-11 09:40:00,63.33,63.38,63.16,63.38,72000.0,44.7821,44.8175,44.6619,44.8175,72000.0
2013-09-11 09:45:00,63.38,63.54,63.29,63.31,106000.0,44.8175,44.9306,44.7539,44.768,106000.0
2013-09-11 09:50:00,63.3,63.82,63.3,63.8,199200.0,44.7609,45.1286,44.7609,45.1145,199200.0
2013-09-11 09:55:00,63.81,63.88,63.64,63.75,190200.0,45.1216,45.1711,45.0013,45.0791,190200.0
2013-09-11 10:00:00,63.77,63.98,63.71,63.93,138200.0,45.0933,45.2418,45.0508,45.2064,138200.0
2013-09-11 10:05:00,63.93,63.93,63.71,63.8,147300.0,45.2064,45.2064,45.0508,45.1145,147300.0
2013-09-11 10:10:00,63.8,63.8,63.52,63.53,144700.0,45.1145,45.1145,44.9165,44.9236,144700.0
2013-09-11 10:15:00,63.53,63.55,63.38,63.43,123100.0,44.9236,44.9377,44.8175,44.8528,123100.0
2013-09-11 10:20:00,63.42,63.42,63.14,63.27,128500.0,44.8458,44.8458,44.6478,44.7397,128500.0
2013-09-11 10:25:00,63.27,63.27,63.06,63.06,119600.0,44.7397,44.7397,44.5912,44.5912,119600.0
2013-09-11 10:30:00,63.07,63.32,63.06,63.25,139300.0,44.5983,44.7751,44.5912,44.7256,139300.0
2013-09-11 10:35:00,63.23,63.28,63.09,63.22,70200.0,44.7114,44.7468,44.6124,44.7044,70200.0
2013-09-11 10:40:00,63.22,63.44,63.21,63.4,75300.0,44.7044,44.8599,44.6973,44.8316,75300.0
2013-09-11 10:45:00,63.4,63.45,63.35,63.39,50400.0,44.8316,44.867,44.7963,44.8246,50400.0
2013-09-11 10:50:00,63.39,63.39,63.26,63.3,46600.0,44.8246,44.8246,44.7326,44.7609,46600.0
2013-09-11 10:55:00,63.3,63.38,63.26,63.35,47000.0,44.7609,44.8175,44.7326,44.7963,47000.0
2013-09-11 11:00:00,63.36,63.52,63.35,63.48,104200.0,44.8033,44.9165,44.7963,44.8882,104200.0
2013-09-11 11:05:00,63.47,63.49,63.4,63.48,59600.0,44.8811,44.8953,44.8316,44.8882,59600.0
2013-09-11 11:10:00,63.49,63.6,63.46,63.55,65000.0,44.8953,44.9731,44.8741,44.9377,65000.0
2013-09-11 11:15:00,63.55,63.57,63.38,63.41,81700.0,44.9377,44.9518,44.8175,44.8387,81700.0
2013-09-11 11:20:00,63.41,63.54,63.4,63.5,24900.0,44.8387,44.9306,44.8316,44.9023,24900.0
2013-09-11 11:25:00,63.5,63.5,63.33,63.47,60300.0,44.9023,44.9023,44.7821,44.8811,60300.0
2013-09-11 11:30:00,63.47,63.55,63.43,63.5,66400.0,44.8811,44.9377,44.8528,44.9023,66400.0
2013-09-11 11:35:00,63.51,63.59,63.39,63.4,59300.0,44.9094,44.966,44.8246,44.8316,59300.0
2013-09-11 11:40:00,63.4,63.47,63.4,63.42,30200.0,44.8316,44.8811,44.8316,44.8458,30200.0
2013-09-11 11:45:00,63.43,63.47,63.42,63.45,28200.0,44.8528,44.8811,44.8458,44.867,28200.0
2013-09-11 11:50:00,63.45,63.46,63.42,63.43,30100.0,44.867,44.8741,44.8458,44.8528,30100.0
2013-09-11 11:55:00,63.43,63.45,63.41,63.41,19700.0,44.8528,44.867,44.8387,44.8387,19700.0
2013-09-11 12:00:00,63.41,63.44,63.35,63.41,35400.0,44.8387,44.8599,44.7963,44.8387,35400.0
2013-09-11 12:05:00,63.4,63.44,63.39,63.41,33700.0,44.8316,44.8599,44.8246,44.8387,33700.0
2013-09-11 12:10:00,63.41,63.56,63.4,63.55,42900.0,44.8387,44.9448,44.8316,44.9377,42900.0
2013-09-11 12:15:00,63.54,63.55,63.43,63.44,32600.0,44.9306,44.9377,44.8528,44.8599,32600.0
2013-09-11 12:20:00,63.45,63.52,63.44,63.44,21400.0,44.867,44.9165,44.8599,44.8599,21400.0
2013-09-11 12:25:00,63.43,63.46,63.4,63.46,25300.0,44.8528,44.8741,44.8316,44.8741,25300.0
2013-09-11 12:30:00,63.46,63.47,63.34,63.39,40100.0,44.8741,44.8811,44.7892,44.8246,40100.0
2013-09-11 12:35:00,63.4,63.49,63.37,63.49,21500.0,44.8316,44.8953,44.8104,44.8953,21500.0
2013-09-11 12:40:00,63.51,63.52,63.47,63.5,28300.0,44.9094,44.9165,44.8811,44.9023,28300.0
2013-09-11 12:45:00,63.5,63.53,63.47,63.53,52500.0,44.9023,44.9236,44.8811,44.9236,52500.0
2013-09-11 12:50:00,63.53,63.57,63.52,63.53,20600.0,44.9236,44.9518,44.9165,44.9236,20600.0
2013-09-11 12:55:00,63.53,63.54,63.47,63.51,45300.0,44.9236,44.9306,44.8811,44.9094,45300.0
2013-09-11 13:00:00,63.5,63.53,63.48,63.51,27600.0,44.9023,44.9236,44.8882,44.9094,27600.0
2013-09-11 13:05:00,63.51,63.52,63.48,63.51,28600.0,44.9094,44.9165,44.8882,44.9094,28600.0
2013-09-11 13:10:00,63.5,63.53,63.49,63.53,12600.0,44.9023,44.9236,44.8953,44.9236,12600.0
2013-09-11 13:15:00,63.53,63.58,63.51,63.58,23100.0,44.9236,44.9589,44.9094,44.9589,23100.0
2013-09-11 13:20:00,63.58,63.59,63.56,63.56,16600.0,44.9589,44.966,44.9448,44.9448,16600.0
2013-09-11 13:25:00,63.57,63.73,63.54,63.72,60400.0,44.9518,45.065,44.9306,45.0579,60400.0
2013-09-11 13:30:00,63.7,63.76,63.7,63.75,46200.0,45.0438,45.0862,45.0438,45.0791,46200.0
2013-09-11 13:35:00,63.75,63.77,63.67,63.7,41400.0,45.0791,45.0933,45.0226,45.0438,41400.0
2013-09-11 13:40:00,63.7,63.81,63.69,63.75,71800.0,45.0438,45.1216,45.0367,45.0791,71800.0
2013-09-11 13:45:00,63.73,63.74,63.69,63.73,27600.0,45.065,45.0721,45.0367,45.065,27600.0
2013-09-11 13:50:00,63.74,63.75,63.71,63.73,31600.0,45.0721,45.0791,45.0508,45.065,31600.0
2013-09-11 13:55:00,63.74,63.76,63.72,63.72,38500.0,45.0721,45.0862,45.0579,45.0579,38500.0
2013-09-11 14:00:00,63.72,63.75,63.7,63.73,19000.0,45.0579,45.0791,45.0438,45.065,19000.0
2013-09-11 14:05:00,63.73,63.76,63.72,63.75,31200.0,45.065,45.0862,45.0579,45.0791,31200.0
2013-09-11 14:10:00,63.75,63.76,63.66,63.66,39200.0,45.0791,45.0862,45.0155,45.0155,39200.0
2013-09-11 14:15:00,63.66,63.67,63.55,63.57,32500.0,45.0155,45.0226,44.9377,44.9518,32500.0
2013-09-11 14:20:00,63.55,63.56,63.49,63.54,99400.0,44.9377,44.9448,44.8953,44.9306,99400.0
2013-09-11 14:25:00,63.55,63.59,63.5,63.5,71000.0,44.9377,44.966,44.9023,44.9023,71000.0
2013-09-11 14:30:00,63.51,63.56,63.48,63.56,31500.0,44.9094,44.9448,44.8882,44.9448,31500.0
2013-09-11 14:35:00,63.55,63.67,63.55,63.62,57200.0,44.9377,45.0226,44.9377,44.9872,57200.0
2013-09-11 14:40:00,63.6,63.6,63.52,63.56,20300.0,44.9731,44.9731,44.9165,44.9448,20300.0
2013-09-11 14:45:00,63.57,63.62,63.52,63.62,13500.0,44.9518,44.9872,44.9165,44.9872,13500.0
2013-09-11 14:50:00,63.61,63.62,63.55,63.57,15300.0,44.9801,44.9872,44.9377,44.9518,15300.0
2013-09-11 14:55:00,63.57,63.65,63.55,63.64,35000.0,44.9518,45.0084,44.9377,45.0013,35000.0
2013-09-11 15:00:00,63.65,63.76,63.65,63.74,47600.0,45.0084,45.0862,45.0084,45.0721,47600.0
2013-09-11 15:05:00,63.74,63.75,63.61,63.62,36000.0,45.0721,45.0791,44.9801,44.9872,36000.0
2013-09-11 15:10:00,63.62,63.64,63.58,63.61,23600.0,44.9872,45.0013,44.9589,44.9801,23600.0
2013-09-11 15:15:00,63.6,63.64,63.51,63.55,47200.0,44.9731,45.0013,44.9094,44.9377,47200.0
2013-09-11 15:20:00,63.55,63.57,63.5,63.51,57300.0,44.9377,44.9518,44.9023,44.9094,57300.0
2013-09-11 15:25:00,63.51,63.51,63.44,63.44,62900.0,44.9094,44.9094,44.8599,44.8599,62900.0
2013-09-11 15:30:00,63.44,63.54,63.43,63.47,62100.0,44.8599,44.9306,44.8528,44.8811,62100.0
2013-09-11 15:35:00,63.46,63.53,63.45,63.53,50600.0,44.8741,44.9236,44.867,44.9236,50600.0
2013-09-11 15:40:00,63.53,63.58,63.5,63.55,65100.0,44.9236,44.9589,44.9023,44.9377,65100.0
2013-09-11 15:45:00,63.53,63.54,63.4,63.43,71700.0,44.9236,44.9306,44.8316,44.8528,71700.0
2013-09-11 15:50:00,63.46,63.48,63.41,63.42,95900.0,44.8741,44.8882,44.8387,44.8458,95900.0
2013-09-11 15:55:00,63.43,63.49,63.39,63.49,210100.0,44.8528,44.8953,44.8246,44.8953,210100.0
2013-09-12 09:30:00,63.5,63.73,63.41,63.49,120500.0,44.9023,45.065,44.8387,44.8953,120500.0
2013-09-12 09:35:00,63.53,63.54,63.22,63.26,96500.0,44.9236,44.9306,44.7044,44.7326,96500.0
2013-09-12 09:40:00,63.27,63.28,62.9,63.03,136200.0,44.7397,44.7468,44.4781,44.57,136200.0
2013-09-12 09:45:00,63.08,63.11,62.91,63.0,134100.0,44.6054,44.6266,44.4851,44.5488,134100.0
2013-09-12 09:50:00,63.02,63.05,62.86,62.98,117600.0,44.5629,44.5841,44.4498,44.5346,117600.0
2013-09-12 09:55:00,62.97,63.09,62.86,62.86,83300.0,44.5276,44.6124,44.4498,44.4498,83300.0
2013-09-12 10:00:00,62.86,63.14,62.85,63.12,75400.0,44.4498,44.6478,44.4427,44.6336,75400.0
2013-09-12 10:05:00,63.12,63.16,62.98,63.06,53700.0,44.6336,44.6619,44.5346,44.5912,53700.0
2013-09-12 10:10:00,63.05,63.07,62.9,62.93,71200.0,44.5841,44.5983,44.4781,44.4993,71200.0
2013-09-12 10:15:00,62.93,62.97,62.88,62.97,51700.0,44.4993,44.5276,44.4639,44.5276,51700.0
2013-09-12 10:20:00,62.97,62.98,62.92,62.98,26400.0,44.5276,44.5346,44.4922,44.5346,26400.0
2013-09-12 10:25:00,62.99,63.13,62.97,63.12,57000.0,44.5417,44.6407,44.5276,44.6336,57000.0
2013-09-12 10:30:00,63.13,63.32,63.13,63.2,88000.0,44.6407,44.7751,44.6407,44.6902,88000.0
2013-09-12 10:35:00,63.19,63.29,63.11,63.25,46000.0,44.6831,44.7539,44.6266,44.7256,46000.0
2013-09-12 10:40:00,63.25,63.33,63.19,63.25,80300.0,44.7256,44.7821,44.6831,44.7256,80300.0
2013-09-12 10:45:00,63.25,63.25,63.11,63.12,54700.0,44.7256,44.7256,44.6266,44.6336,54700.0
2013-09-12 10:50:00,63.12,63.17,63.12,63.17,31500.0,44.6336,44.669,44.6336,44.669,31500.0
2013-09-12 10:55:00,63.16,63.2,63.12,63.15,40500.0,44.6619,44.6902,44.6336,44.6549,40500.0
2013-09-12 11:00:00,63.16,63.21,63.14,63.19,16300.0,44.6619,44.6973,44.6478,44.6831,16300.0
2013-09-12 11:05:00,63.18,63.31,63.18,63.22,50100.0,44.6761,44.768,44.6761,44.7044,50100.0
2013-09-12 11:10:00,63.21,63.23,63.16,63.16,19500.0,44.6973,44.7114,44.6619,44.6619,19500.0
2013-09-12 11:15:00,63.16,63.17,63.02,63.09,61000.0,44.6619,44.669,44.5629,44.6124,61000.0
2013-09-12 11:20:00,63.08,63.16,63.02,63.07,63900.0,44.6054,44.6619,44.5629,44.5983,63900.0
2013-09-12 11:25:00,63.07,63.07,62.99,63.07,27100.0,44.5983,44.5983,44.5417,44.5983,27100.0
2013-09-12 11:30:00,63.07,63.16,62.96,63.01,79700.0,44.5983,44.6619,44.5205,44.5559,79700.0
2013-09-12 11:35:00,62.99,62.99,62.9,62.92,70400.0,44.5417,44.5417,44.4781,44.4922,70400.0
2013-09-12 11:40:00,62.92,62.95,62.8,62.95,72900.0,44.4922,44.5134,44.4074,44.5134,72900.0
2013-09-12 11:45:00,62.95,62.97,62.85,62.89,40200.0,44.5134,44.5276,44.4427,44.471,40200.0
2013-09-12 11:50:00,62.91,62.97,62.86,62.9,45000.0,44.4851,44.5276,44.4498,44.4781,45000.0
2013-09-12 11:55:00,62.9,62.97,62.85,62.95,80800.0,44.4781,44.5276,44.4427,44.5134,80800.0
2013-09-12 12:00:00,62.96,62.96,62.82,62.87,31100.0,44.5205,44.5205,44.4215,44.4569,31100.0
2013-09-12 12:05:00,62.85,62.87,62.78,62.78,52000.0,44.4427,44.4569,44.3932,44.3932,52000.0
2013-09-12 12:10:00,62.78,62.79,62.66,62.69,54100.0,44.3932,44.4003,44.3084,44.3296,54100.0
2013-09-12 12:15:00,62.7,62.72,62.61,62.65,48700.0,44.3366,44.3508,44.273,44.3013,48700.0
2013-09-12 12:20:00,62.64,62.67,62.54,62.54,28200.0,44.2942,44.3154,44.2235,44.2235,28200.0
2013-09-12 12:25:00,62.55,62.55,62.3,62.51,156300.0,44.2306,44.2306,44.0538,44.2023,156300.0
2013-09-12 12:30:00,62.52,62.7,62.5,62.7,35200.0,44.2094,44.3366,44.1952,44.3366,35200.0
2013-09-12 12:35:00,62.7,62.73,62.69,62.72,35800.0,44.3366,44.3579,44.3296,44.3508,35800.0
2013-09-12 12:40:00,62.73,62.86,62.72,62.83,54800.0,44.3579,44.4498,44.3508,44.4286,54800.0
2013-09-12 12:45:00,62.84,62.9,62.81,62.86,28800.0,44.4356,44.4781,44.4144,44.4498,28800.0
2013-09-12 12:50:00,62.87,62.92,62.8,62.8,71400.0,44.4569,44.4922,44.4074,44.4074,71400.0
2013-09-12 12:55:00,62.81,62.95,62.81,62.93,23500.0,44.4144,44.5134,44.4144,44.4993,23500.0
2013-09-12 13:00:00,62.93,62.99,62.92,62.94,35700.0,44.4993,44.5417,44.4922,44.5064,35700.0
2013-09-12 13:05:00,62.93,62.94,62.83,62.88,62700.0,44.4993,44.5064,44.4286,44.4639,62700.0
2013-09-12 13:10:00,62.88,62.92,62.86,62.89,17500.0,44.4639,44.4922,44.4498,44.471,17500.0
2013-09-12 13:15:00,62.89,62.9,62.79,62.86,32700.0,44.471,44.4781,44.4003,44.4498,32700.0
2013-09-12 13:20:00,62.86,62.88,62.81,62.82,25400.0,44.4498,44.4639,44.4144,44.4215,25400.0
2013-09-12 13:25:00,62.82,62.88,62.81,62.87,19100.0,44.4215,44.4639,44.4144,44.4569,19100.0
2013-09-12 13:30:00,62.87,62.9,62.86,62.88,17100.0,44.4569,44.4781,44.4498,44.4639,17100.0
2013-09-12 13:35:00,62.89,62.96,62.89,62.93,31900.0,44.471,44.5205,44.471,44.4993,31900.0
2013-09-12 13:40:00,62.94,63.03,62.92,62.94,55200.0,44.5064,44.57,44.4922,44.5064,55200.0
2013-09-12 13:45:00,62.94,63.04,62.93,63.04,19300.0,44.5064,44.5771,44.4993,44.5771,19300.0
2013-09-12 13:50:00,63.03,63.12,63.01,63.02,34200.0,44.57,44.6336,44.5559,44.5629,34200.0
2013-09-12 13:55:00,63.02,63.06,63.0,63.05,12000.0,44.5629,44.5912,44.5488,44.5841,12000.0
2013-09-12 14:00:00,63.05,63.12,63.01,63.02,96700.0,44.5841,44.6336,44.5559,44.5629,96700.0
2013-09-12 14:05:00,63.03,63.06,62.98,63.02,18100.0,44.57,44.5912,44.5346,44.5629,18100.0
2013-09-12 14:10:00,63.02,63.03,62.9,62.96,40900.0,44.5629,44.57,44.4781,44.5205,40900.0
2013-09-12 14:15:00,62.98,63.1,62.98,63.04,53600.0,44.5346,44.6195,44.5346,44.5771,53600.0
2013-09-12 14:20:00,63.04,63.1,63.04,63.07,23800.0,44.5771,44.6195,44.5771,44.5983,23800.0
2013-09-12 14:25:00,63.06,63.08,63.05,63.06,11900.0,44.5912,44.6054,44.5841,44.5912,11900.0
2013-09-12 14:30:00,63.06,63.17,63.06,63.14,30700.0,44.5912,44.669,44.5912,44.6478,30700.0
2013-09-12 14:35:00,63.14,63.14,63.01,63.06,26500.0,44.6478,44.6478,44.5559,44.5912,26500.0
2013-09-12 14:40:00,63.05,63.13,63.03,63.04,117000.0,44.5841,44.6407,44.57,44.5771,117000.0
2013-09-12 14:45:00,63.04,63.08,63.01,63.08,22400.0,44.5771,44.6054,44.5559,44.6054,22400.0
2013-09-12 14:50:00,63.09,63.09,63.06,63.09,20500.0,44.6124,44.6124,44.5912,44.6124,20500.0
2013-09-12 14:55:00,63.1,63.16,63.05,63.05,25600.0,44.6195,44.6619,44.5841,44.5841,25600.0
2013-09-12 15:00:00,63.08,63.12,63.01,63.01,22900.0,44.6054,44.6336,44.5559,44.5559,22900.0
2013-09-12 15:05:00,63.01,63.01,62.96,62.96,20900.0,44.5559,44.5559,44.5205,44.5205,20900.0
2013-09-12 15:10:00,62.97,63.02,62.96,63.01,83400.0,44.5276,44.5629,44.5205,44.5559,83400.0
2013-09-12 15:15:00,63.0,63.0,62.91,62.95,34800.0,44.5488,44.5488,44.4851,44.5134,34800.0
2013-09-12 15:20:00,62.96,62.99,62.93,62.98,33800.0,44.5205,44.5417,44.4993,44.5346,33800.0
2013-09-12 15:25:00,62.99,63.01,62.93,62.96,20200.0,44.5417,44.5559,44.4993,44.5205,20200.0
2013-09-12 15:30:00,62.96,62.99,62.93,62.93,29900.0,44.5205,44.5417,44.4993,44.4993,29900.0
2013-09-12 15:35:00,62.93,62.94,62.87,62.87,40700.0,44.4993,44.5064,44.4569,44.4569,40700.0
2013-09-12 15:40:00,62.87,62.9,62.86,62.87,56200.0,44.4569,44.4781,44.4498,44.4569,56200.0
2013-09-12 15:45:00,62.88,62.88,62.75,62.8,84500.0,44.4639,44.4639,44.372,44.4074,84500.0
2013-09-12 15:50:00,62.81,62.81,62.75,62.76,113800.0,44.4144,44.4144,44.372,44.3791,113800.0
2013-09-12 15:55:00,62.76,62.85,62.7,62.84,183700.0,44.3791,44.4427,44.3366,44.4356,183700.0
2013-09-13 09:30:00,63.09,63.2,62.85,62.92,72700.0,44.6124,44.6902,44.4427,44.4922,72700.0
2013-09-13 09:35:00,62.92,63.16,62.74,63.15,52600.0,44.4922,44.6619,44.3649,44.6549,52600.0
2013-09-13 09:40:00,63.15,63.15,62.81,63.03,45000.0,44.6549,44.6549,44.4144,44.57,45000.0
2013-09-13 09:45:00,63.0,63.15,62.95,63.1,45300.0,44.5488,44.6549,44.5134,44.6195,45300.0
2013-09-13 09:50:00,63.09,63.1,63.0,63.06,22400.0,44.6124,44.6195,44.5488,44.5912,22400.0
2013-09-13 09:55:00,63.06,63.09,62.9,63.04,38500.0,44.5912,44.6124,44.4781,44.5771,38500.0
2013-09-13 10:00:00,63.04,63.06,62.78,62.85,48500.0,44.5771,44.5912,44.3932,44.4427,48500.0
2013-09-13 10:05:00,62.86,62.95,62.68,62.79,46900.0,44.4498,44.5134,44.3225,44.4003,46900.0
2013-09-13 10:10:00,62.79,62.79,62.55,62.65,58700.0,44.4003,44.4003,44.2306,44.3013,58700.0
2013-09-13 10:15:00,62.66,62.77,62.64,62.73,40400.0,44.3084,44.3861,44.2942,44.3579,40400.0
2013-09-13 10:20:00,62.74,62.82,62.67,62.7,76200.0,44.3649,44.4215,44.3154,44.3366,76200.0
2013-09-13 10:25:00,62.7,62.72,62.51,62.61,67500.0,44.3366,44.3508,44.2023,44.273,67500.0
2013-09-13 10:30:00,62.62,62.71,62.6,62.71,77800.0,44.2801,44.3437,44.2659,44.3437,77800.0
2013-09-13 10:35:00,62.71,62.86,62.66,62.86,59600.0,44.3437,44.4498,44.3084,44.4498,59600.0
2013-09-13 10:40:00,62.87,63.03,62.87,62.98,113000.0,44.4569,44.57,44.4569,44.5346,113000.0
2013-09-13 10:45:00,62.97,62.97,62.84,62.89,27400.0,44.5276,44.5276,44.4356,44.471,27400.0
2013-09-13 10:50:00,62.89,63.01,62.89,63.01,25200.0,44.471,44.5559,44.471,44.5559,25200.0
2013-09-13 10:55:00,63.0,63.07,62.96,62.96,43400.0,44.5488,44.5983,44.5205,44.5205,43400.0
2013-09-13 11:00:00,62.96,63.01,62.93,62.94,27400.0,44.5205,44.5559,44.4993,44.5064,27400.0
2013-09-13 11:05:00,62.94,63.02,62.93,63.02,14700.0,44.5064,44.5629,44.4993,44.5629,14700.0
2013-09-13 11:10:00,63.03,63.17,63.03,63.17,54300.0,44.57,44.669,44.57,44.669,54300.0
2013-09-13 11:15:00,63.17,63.18,63.15,63.17,46700.0,44.669,44.6761,44.6549,44.669,46700.0
2013-09-13 11:20:00,63.16,63.17,63.05,63.16,36300.0,44.6619,44.669,44.5841,44.6619,36300.0
2013-09-13 11:25:00,63.17,63.29,63.17,63.2,37400.0,44.669,44.7539,44.669,44.6902,37400.0
2013-09-13 11:30:00,63.2,63.2,63.07,63.09,32600.0,44.6902,44.6902,44.5983,44.6124,32600.0
2013-09-13 11:35:00,63.08,63.15,63.08,63.12,13800.0,44.6054,44.6549,44.6054,44.6336,13800.0
2013-09-13 11:40:00,63.11,63.13,63.07,63.12,19400.0,44.6266,44.6407,44.5983,44.6336,19400.0
2013-09-13 11:45:00,63.12,63.23,63.12,63.21,32600.0,44.6336,44.7114,44.6336,44.6973,32600.0
2013-09-13 11:50:00,63.2,63.27,63.14,63.18,107100.0,44.6902,44.7397,44.6478,44.6761,107100.0
2013-09-13 11:55:00,63.17,63.26,63.17,63.26,28700.0,44.669,44.7326,44.669,44.7326,28700.0
2013-09-13 12:00:00,63.27,63.35,63.22,63.22,28200.0,44.7397,44.7963,44.7044,44.7044,28200.0
2013-09-13 12:05:00,63.22,63.31,63.18,63.3,24300.0,44.7044,44.768,44.6761,44.7609,24300.0
2013-09-13 12:10:00,63.32,63.34,63.26,63.31,20800.0,44.7751,44.7892,44.7326,44.768,20800.0
2013-09-13 12:15:00,63.31,63.39,63.31,63.34,22200.0,44.768,44.8246,44.768,44.7892,22200.0
2013-09-13 12:20:00,63.34,63.39,63.33,63.38,11100.0,44.7892,44.8246,44.7821,44.8175,11100.0
2013-09-13 12:25:00,63.37,63.43,63.34,63.34,37900.0,44.8104,44.8528,44.7892,44.7892,37900.0
2013-09-13 12:30:00,63.35,63.44,63.35,63.39,22400.0,44.7963,44.8599,44.7963,44.8246,22400.0
2013-09-13 12:35:00,63.39,63.39,63.31,63.31,12100.0,44.8246,44.8246,44.768,44.768,12100.0
2013-09-13 12:40:00,63.31,63.32,63.26,63.26,13700.0,44.768,44.7751,44.7326,44.7326,13700.0
2013-09-13 12:45:00,63.27,63.39,63.27,63.35,26500.0,44.7397,44.8246,44.7397,44.7963,26500.0
2013-09-13 12:50:00,63.35,63.45,63.34,63.45,16700.0,44.7963,44.867,44.7892,44.867,16700.0
2013-09-13 12:55:00,63.44,63.47,63.38,63.38,19600.0,44.8599,44.8811,44.8175,44.8175,19600.0
2013-09-13 13:00:00,63.38,63.41,63.38,63.4,26300.0,44.8175,44.8387,44.8175,44.8316,26300.0
2013-09-13 13:05:00,63.4,63.42,63.37,63.37,18300.0,44.8316,44.8458,44.8104,44.8104,18300.0
2013-09-13 13:10:00,63.38,63.41,63.38,63.41,12800.0,44.8175,44.8387,44.8175,44.8387,12800.0
2013-09-13 13:15:00,63.41,63.42,63.37,63.42,16000.0,44.8387,44.8458,44.8104,44.8458,16000.0
2013-09-13 13:20:00,63.42,63.45,63.37,63.42,28800.0,44.8458,44.867,44.8104,44.8458,28800.0
2013-09-13 13:25:00,63.42,63.44,63.4,63.42,27800.0,44.8458,44.8599,44.8316,44.8458,27800.0
2013-09-13 13:30:00,63.42,63.42,63.37,63.4,20300.0,44.8458,44.8458,44.8104,44.8316,20300.0
2013-09-13 13:35:00,63.39,63.39,63.34,63.36,21700.0,44.8246,44.8246,44.7892,44.8033,21700.0
2013-09-13 13:40:00,63.36,63.44,63.36,63.44,20000.0,44.8033,44.8599,44.8033,44.8599,20000.0
2013-09-13 13:45:00,63.44,63.47,63.43,63.46,23000.0,44.8599,44.8811,44.8528,44.8741,23000.0
2013-09-13 13:50:00,63.47,63.49,63.46,63.48,19300.0,44.8811,44.8953,44.8741,44.8882,19300.0
2013-09-13 13:55:00,63.47,63.56,63.46,63.55,46600.0,44.8811,44.9448,44.8741,44.9377,46600.0
2013-09-13 14:00:00,63.56,63.61,63.55,63.61,31400.0,44.9448,44.9801,44.9377,44.9801,31400.0
2013-09-13 14:05:00,63.6,63.61,63.52,63.53,27100.0,44.9731,44.9801,44.9165,44.9236,27100.0
2013-09-13 14:10:00,63.53,63.61,63.53,63.57,44200.0,44.9236,44.9801,44.9236,44.9518,44200.0
2013-09-13 14:15:00,63.57,63.57,63.54,63.54,22000.0,44.9518,44.9518,44.9306,44.9306,22000.0
2013-09-13 14:20:00,63.54,63.57,63.53,63.55,19700.0,44.9306,44.9518,44.9236,44.9377,19700.0
2013-09-13 14:25:00,63.56,63.57,63.54,63.54,21500.0,44.9448,44.9518,44.9306,44.9306,21500.0
2013-09-13 14:30:00,63.54,63.56,63.53,63.53,33400.0,44.9306,44.9448,44.9236,44.9236,33400.0
2013-09-13 14:35:00,63.53,63.53,63.45,63.49,36300.0,44.9236,44.9236,44.867,44.8953,36300.0
2013-09-13 14:40:00,63.48,63.5,63.45,63.45,25800.0,44.8882,44.9023,44.867,44.867,25800.0
2013-09-13 14:45:00,63.45,63.5,63.45,63.49,33700.0,44.867,44.9023,44.867,44.8953,33700.0
2013-09-13 14:50:00,63.49,63.57,63.49,63.57,33300.0,44.8953,44.9518,44.8953,44.9518,33300.0
2013-09-13 14:55:00,63.57,63.6,63.57,63.58,28600.0,44.9518,44.9731,44.9518,44.9589,28600.0
2013-09-13 15:00:00,63.58,63.6,63.57,63.58,28000.0,44.9589,44.9731,44.9518,44.9589,28000.0
2013-09-13 15:05:00,63.57,63.62,63.57,63.59,36500.0,44.9518,44.9872,44.9518,44.966,36500.0
2013-09-13 15:10:00,63.58,63.59,63.51,63.57,28100.0,44.9589,44.966,44.9094,44.9518,28100.0
2013-09-13 15:15:00,63.58,63.62,63.56,63.57,30300.0,44.9589,44.9872,44.9448,44.9518,30300.0
2013-09-13 15:20:00,63.56,63.6,63.55,63.57,21200.0,44.9448,44.9731,44.9377,44.9518,21200.0
2013-09-13 15:25:00,63.56,63.59,63.53,63.55,49700.0,44.9448,44.966,44.9236,44.9377,49700.0
2013-09-13 15:30:00,63.56,63.61,63.56,63.59,26600.0,44.9448,44.9801,44.9448,44.966,26600.0
2013-09-13 15:35:00,63.59,63.61,63.56,63.57,36800.0,44.966,44.9801,44.9448,44.9518,36800.0
2013-09-13 15:40:00,63.57,63.61,63.56,63.57,43500.0,44.9518,44.9801,44.9448,44.9518,43500.0
2013-09-13 15:45:00,63.56,63.57,63.52,63.57,61000.0,44.9448,44.9518,44.9165,44.9518,61000.0
2013-09-13 15:50:00,63.56,63.59,63.54,63.55,125900.0,44.9448,44.966,44.9306,44.9377,125900.0
2013-09-13 15:55:00,63.55,63.58,63.51,63.54,174400.0,44.9377,44.9589,44.9094,44.9306,174400.0
2013-09-16 09:30:00,64.11,64.72,64.09,64.58,271000.0,45.3337,45.765,45.3195,45.666,271000.0
2013-09-16 09:35:00,64.53,64.72,64.44,64.59,262100.0,45.6307,45.765,45.567,45.6731,262100.0
2013-09-16 09:40:00,64.57,64.65,64.41,64.48,239100.0,45.659,45.7155,45.5458,45.5953,239100.0
2013-09-16 09:45:00,64.47,64.54,64.29,64.41,210100.0,45.5883,45.6378,45.461,45.5458,210100.0
2013-09-16 09:50:00,64.43,64.54,64.3,64.36,146200.0,45.56,45.6378,45.468,45.5105,146200.0
2013-09-16 09:55:00,64.36,64.48,64.35,64.45,138200.0,45.5105,45.5953,45.5034,45.5741,138200.0
2013-09-16 10:00:00,64.43,64.51,64.32,64.42,215900.0,45.56,45.6165,45.4822,45.5529,215900.0
2013-09-16 10:05:00,64.42,64.45,64.35,64.41,108800.0,45.5529,45.5741,45.5034,45.5458,108800.0
2013-09-16 10:10:00,64.42,64.52,64.36,64.44,93600.0,45.5529,45.6236,45.5105,45.567,93600.0
2013-09-16 10:15:00,64.44,64.51,64.32,64.33,49800.0,45.567,45.6165,45.4822,45.4893,49800.0
2013-09-16 10:20:00,64.33,64.4,64.13,64.21,84400.0,45.4893,45.5388,45.3478,45.4044,84400.0
2013-09-16 10:25:00,64.2,64.2,64.0,64.02,66500.0,45.3973,45.3973,45.2559,45.2701,66500.0
2013-09-16 10:30:00,64.0,64.23,63.99,64.17,69500.0,45.2559,45.4185,45.2488,45.3761,69500.0
2013-09-16 10:35:00,64.18,64.2,64.12,64.14,31400.0,45.3832,45.3973,45.3408,45.3549,31400.0
2013-09-16 10:40:00,64.13,64.29,64.12,64.21,66500.0,45.3478,45.461,45.3408,45.4044,66500.0
2013-09-16 10:45:00,64.21,64.27,64.19,64.22,50600.0,45.4044,45.4468,45.3903,45.4115,50600.0
2013-09-16 10:50:00,64.22,64.25,64.18,64.22,28800.0,45.4115,45.4327,45.3832,45.4115,28800.0
2013-09-16 10:55:00,64.2,64.21,64.1,64.1,26000.0,45.3973,45.4044,45.3266,45.3266,26000.0
2013-09-16 11:00:00,64.1,64.15,64.08,64.14,25000.0,45.3266,45.362,45.3125,45.3549,25000.0
2013-09-16 11:05:00,64.13,64.16,64.04,64.05,31000.0,45.3478,45.369,45.2842,45.2913,31000.0
2013-09-16 11:10:00,64.04,64.14,64.02,64.07,32100.0,45.2842,45.3549,45.2701,45.3054,32100.0
2013-09-16 11:15:00,64.06,64.18,64.06,64.16,40600.0,45.2983,45.3832,45.2983,45.369,40600.0
2013-09-16 11:20:00,64.15,64.32,64.15,64.31,43300.0,45.362,45.4822,45.362,45.4751,43300.0
2013-09-16 11:25:00,64.32,64.34,64.2,64.21,37200.0,45.4822,45.4963,45.3973,45.4044,37200.0
2013-09-16 11:30:00,64.2,64.2,64.15,64.2,75500.0,45.3973,45.3973,45.362,45.3973,75500.0
2013-09-16 11:35:00,64.19,64.24,64.15,64.24,45700.0,45.3903,45.4256,45.362,45.4256,45700.0
2013-09-16 11:40:00,64.23,64.33,64.23,64.23,40200.0,45.4185,45.4893,45.4185,45.4185,40200.0
2013-09-16 11:45:00,64.23,64.23,64.07,64.07,43900.0,45.4185,45.4185,45.3054,45.3054,43900.0
2013-09-16 11:50:00,64.07,64.11,64.06,64.08,29600.0,45.3054,45.3337,45.2983,45.3125,29600.0
2013-09-16 11:55:00,64.08,64.19,64.07,64.19,32800.0,45.3125,45.3903,45.3054,45.3903,32800.0
2013-09-16 12:00:00,64.19,64.21,64.17,64.2,29600.0,45.3903,45.4044,45.3761,45.3973,29600.0
2013-09-16 12:05:00,64.21,64.28,64.17,64.2,32400.0,45.4044,45.4539,45.3761,45.3973,32400.0
2013-09-16 12:10:00,64.19,64.2,64.09,64.12,25700.0,45.3903,45.3973,45.3195,45.3408,25700.0
2013-09-16 12:15:00,64.11,64.19,64.11,64.16,23400.0,45.3337,45.3903,45.3337,45.369,23400.0
2013-09-16 12:20:00,64.16,64.2,64.13,64.16,30400.0,45.369,45.3973,45.3478,45.369,30400.0
2013-09-16 12:25:00,64.15,64.25,64.14,64.18,67200.0,45.362,45.4327,45.3549,45.3832,67200.0
2013-09-16 12:30:00,64.18,64.21,64.11,64.18,20000.0,45.3832,45.4044,45.3337,45.3832,20000.0
2013-09-16 12:35:00,64.18,64.23,64.15,64.2,23300.0,45.3832,45.4185,45.362,45.3973,23300.0
2013-09-16 12:40:00,64.2,64.2,64.13,64.15,17300.0,45.3973,45.3973,45.3478,45.362,17300.0
2013-09-16 12:45:00,64.14,64.17,64.08,64.17,15200.0,45.3549,45.3761,45.3125,45.3761,15200.0
2013-09-16 12:50:00,64.16,64.16,64.1,64.12,15200.0,45.369,45.369,45.3266,45.3408,15200.0
2013-09-16 12:55:00,64.12,64.16,64.07,64.08,20600.0,45.3408,45.369,45.3054,45.3125,20600.0
2013-09-16 13:00:00,64.07,64.2,64.05,64.19,20300.0,45.3054,45.3973,45.2913,45.3903,20300.0
2013-09-16 13:05:00,64.18,64.21,64.1,64.1,10900.0,45.3832,45.4044,45.3266,45.3266,10900.0
2013-09-16 13:10:00,64.1,64.17,64.1,64.15,14400.0,45.3266,45.3761,45.3266,45.362,14400.0
2013-09-16 13:15:00,64.15,64.15,64.06,64.12,22800.0,45.362,45.362,45.2983,45.3408,22800.0
2013-09-16 13:20:00,64.11,64.16,64.05,64.16,23900.0,45.3337,45.369,45.2913,45.369,23900.0
2013-09-16 13:25:00,64.16,64.2,64.12,64.18,38100.0,45.369,45.3973,45.3408,45.3832,38100.0
2013-09-16 13:30:00,64.17,64.17,64.05,64.06,17100.0,45.3761,45.3761,45.2913,45.2983,17100.0
2013-09-16 13:35:00,64.05,64.1,63.95,63.96,86000.0,45.2913,45.3266,45.2206,45.2276,86000.0
2013-09-16 13:40:00,63.96,63.96,63.77,63.82,43600.0,45.2276,45.2276,45.0933,45.1286,43600.0
2013-09-16 13:45:00,63.8,63.86,63.8,63.82,19200.0,45.1145,45.1569,45.1145,45.1286,19200.0
2013-09-16 13:50:00,63.82,63.82,63.75,63.75,25000.0,45.1286,45.1286,45.0791,45.0791,25000.0
2013-09-16 13:55:00,63.75,63.81,63.71,63.8,42500.0,45.0791,45.1216,45.0508,45.1145,42500.0
2013-09-16 14:00:00,63.82,63.93,63.81,63.87,34700.0,45.1286,45.2064,45.1216,45.164,34700.0
2013-09-16 14:05:00,63.87,63.9,63.85,63.88,13700.0,45.164,45.1852,45.1498,45.1711,13700.0
2013-09-16 14:10:00,63.89,63.89,63.77,63.79,24600.0,45.1781,45.1781,45.0933,45.1074,24600.0
2013-09-16 14:15:00,63.78,63.92,63.78,63.91,22900.0,45.1003,45.1993,45.1003,45.1923,22900.0
2013-09-16 14:20:00,63.91,63.91,63.78,63.82,36200.0,45.1923,45.1923,45.1003,45.1286,36200.0
2013-09-16 14:25:00,63.81,63.83,63.77,63.79,21500.0,45.1216,45.1357,45.0933,45.1074,21500.0
2013-09-16 14:30:00,63.78,63.86,63.75,63.77,55000.0,45.1003,45.1569,45.0791,45.0933,55000.0
2013-09-16 14:35:00,63.78,63.85,63.73,63.73,42500.0,45.1003,45.1498,45.065,45.065,42500.0
2013-09-16 14:40:00,63.73,63.74,63.5,63.51,100800.0,45.065,45.0721,44.9023,44.9094,100800.0
2013-09-16 14:45:00,63.51,63.66,63.43,63.63,62500.0,44.9094,45.0155,44.8528,44.9943,62500.0
2013-09-16 14:50:00,63.63,63.65,63.61,63.62,14800.0,44.9943,45.0084,44.9801,44.9872,14800.0
2013-09-16 14:55:00,63.61,63.61,63.51,63.51,19400.0,44.9801,44.9801,44.9094,44.9094,19400.0
2013-09-16 15:00:00,63.49,63.66,63.49,63.66,35500.0,44.8953,45.0155,44.8953,45.0155,35500.0
2013-09-16 15:05:00,63.66,63.69,63.61,63.68,23400.0,45.0155,45.0367,44.9801,45.0296,23400.0
2013-09-16 15:10:00,63.68,63.73,63.66,63.69,24500.0,45.0296,45.065,45.0155,45.0367,24500.0
2013-09-16 15:15:00,63.69,63.74,63.64,63.74,21300.0,45.0367,45.0721,45.0013,45.0721,21300.0
2013-09-16 15:20:00,63.74,63.78,63.67,63.67,43800.0,45.0721,45.1003,45.0226,45.0226,43800.0
2013-09-16 15:25:00,63.68,63.71,63.64,63.64,17800.0,45.0296,45.0508,45.0013,45.0013,17800.0
2013-09-16 15:30:00,63.65,63.77,63.64,63.77,43800.0,45.0084,45.0933,45.0013,45.0933,43800.0
2013-09-16 15:35:00,63.76,63.76,63.59,63.61,55200.0,45.0862,45.0862,44.966,44.9801,55200.0
2013-09-16 15:40:00,63.61,63.65,63.54,63.55,44400.0,44.9801,45.0084,44.9306,44.9377,44400.0
2013-09-16 15:45:00,63.55,63.66,63.55,63.61,59500.0,44.9377,45.0155,44.9377,44.9801,59500.0
2013-09-16 15:50:00,63.61,63.66,63.59,63.59,43800.0,44.9801,45.0155,44.966,44.966,43800.0
2013-09-16 15:55:00,63.59,63.67,63.57,63.65,102100.0,44.966,45.0226,44.9518,45.0084,102100.0
2013-09-17 09:30:00,63.62,63.94,63.62,63.88,64300.0,44.9872,45.2135,44.9872,45.1711,64300.0
2013-09-17 09:35:00,63.87,64.08,63.84,63.91,40000.0,45.164,45.3125,45.1428,45.1923,40000.0
2013-09-17 09:40:00,63.94,64.02,63.76,63.77,38800.0,45.2135,45.2701,45.0862,45.0933,38800.0
2013-09-17 09:45:00,63.79,63.86,63.74,63.78,51200.0,45.1074,45.1569,45.0721,45.1003,51200.0
2013-09-17 09:50:00,63.75,63.9,63.71,63.9,63300.0,45.0791,45.1852,45.0508,45.1852,63300.0
2013-09-17 09:55:00,63.9,63.9,63.78,63.8,24800.0,45.1852,45.1852,45.1003,45.1145,24800.0
2013-09-17 10:00:00,63.81,64.08,63.79,64.08,94500.0,45.1216,45.3125,45.1074,45.3125,94500.0
2013-09-17 10:05:00,64.08,64.16,64.0,64.1,92100.0,45.3125,45.369,45.2559,45.3266,92100.0
2013-09-17 10:10:00,64.11,64.19,64.01,64.16,45700.0,45.3337,45.3903,45.263,45.369,45700.0
2013-09-17 10:15:00,64.17,64.22,64.11,64.13,75800.0,45.3761,45.4115,45.3337,45.3478,75800.0
2013-09-17 10:20:00,64.12,64.17,63.99,64.01,42400.0,45.3408,45.3761,45.2488,45.263,42400.0
2013-09-17 10:25:00,64.01,64.06,63.95,64.03,20500.0,45.263,45.2983,45.2206,45.2771,20500.0
2013-09-17 10:30:00,64.04,64.04,63.99,64.03,40000.0,45.2842,45.2842,45.2488,45.2771,40000.0
2013-09-17 10:35:00,64.03,64.08,64.0,64.01,27000.0,45.2771,45.3125,45.2559,45.263,27000.0
2013-09-17 10:40:00,64.0,64.04,63.97,64.0,35600.0,45.2559,45.2842,45.2347,45.2559,35600.0
2013-09-17 10:45:00,64.0,64.02,63.92,63.93,21100.0,45.2559,45.2701,45.1993,45.2064,21100.0
2013-09-17 10:50:00,63.93,63.99,63.92,63.99,18000.0,45.2064,45.2488,45.1993,45.2488,18000.0
2013-09-17 10:55:00,64.0,64.08,63.96,64.06,19600.0,45.2559,45.3125,45.2276,45.2983,19600.0
2013-09-17 11:00:00,64.05,64.07,63.99,64.02,31700.0,45.2913,45.3054,45.2488,45.2701,31700.0
2013-09-17 11:05:00,64.04,64.05,64.0,64.02,17400.0,45.2842,45.2913,45.2559,45.2701,17400.0
2013-09-17 11:10:00,64.02,64.08,64.02,64.05,41900.0,45.2701,45.3125,45.2701,45.2913,41900.0
2013-09-17 11:15:00,64.04,64.19,64.03,64.18,36800.0,45.2842,45.3903,45.2771,45.3832,36800.0
2013-09-17 11:20:00,64.18,64.19,64.12,64.14,49200.0,45.3832,45.3903,45.3408,45.3549,49200.0
2013-09-17 11:25:00,64.15,64.22,64.14,64.2,55400.0,45.362,45.4115,45.3549,45.3973,55400.0
2013-09-17 11:30:00,64.21,64.29,64.21,64.21,47100.0,45.4044,45.461,45.4044,45.4044,47100.0
2013-09-17 11:35:00,64.21,64.22,64.08,64.11,58600.0,45.4044,45.4115,45.3125,45.3337,58600.0
2013-09-17 11:40:00,64.11,64.12,63.98,63.99,38900.0,45.3337,45.3408,45.2418,45.2488,38900.0
2013-09-17 11:45:00,63.99,64.04,63.93,63.97,50200.0,45.2488,45.2842,45.2064,45.2347,50200.0
2013-09-17 11:50:00,63.97,63.98,63.91,63.92,42800.0,45.2347,45.2418,45.1923,45.1993,42800.0
2013-09-17 11:55:00,63.91,63.92,63.84,63.87,45600.0,45.1923,45.1993,45.1428,45.164,45600.0
2013-09-17 12:00:00,63.88,63.98,63.88,63.96,20400.0,45.1711,45.2418,45.1711,45.2276,20400.0
2013-09-17 12:05:00,63.96,63.98,63.91,63.91,13400.0,45.2276,45.2418,45.1923,45.1923,13400.0
2013-09-17 12:10:00,63.9,63.95,63.87,63.91,13200.0,45.1852,45.2206,45.164,45.1923,13200.0
2013-09-17 12:15:00,63.9,63.91,63.88,63.9,17600.0,45.1852,45.1923,45.1711,45.1852,17600.0
2013-09-17 12:20:00,63.9,63.94,63.9,63.92,10900.0,45.1852,45.2135,45.1852,45.1993,10900.0
2013-09-17 12:25:00,63.92,63.97,63.92,63.94,13100.0,45.1993,45.2347,45.1993,45.2135,13100.0
2013-09-17 12:30:00,63.94,63.97,63.92,63.93,26000.0,45.2135,45.2347,45.1993,45.2064,26000.0
2013-09-17 12:35:00,63.92,63.93,63.83,63.83,47200.0,45.1993,45.2064,45.1357,45.1357,47200.0
2013-09-17 12:40:00,63.83,63.89,63.83,63.88,20800.0,45.1357,45.1781,45.1357,45.1711,20800.0
2013-09-17 12:45:00,63.88,63.92,63.86,63.91,34800.0,45.1711,45.1993,45.1569,45.1923,34800.0
2013-09-17 12:50:00,63.91,63.96,63.87,63.94,14200.0,45.1923,45.2276,45.164,45.2135,14200.0
2013-09-17 12:55:00,63.95,63.99,63.91,63.97,22500.0,45.2206,45.2488,45.1923,45.2347,22500.0
2013-09-17 13:00:00,63.96,63.97,63.92,63.94,35300.0,45.2276,45.2347,45.1993,45.2135,35300.0
2013-09-17 13:05:00,63.94,64.02,63.9,64.02,33900.0,45.2135,45.2701,45.1852,45.2701,33900.0
2013-09-17 13:10:00,64.02,64.04,64.01,64.03,20900.0,45.2701,45.2842,45.263,45.2771,20900.0
2013-09-17 13:15:00,64.03,64.07,64.03,64.05,17300.0,45.2771,45.3054,45.2771,45.2913,17300.0
2013-09-17 13:20:00,64.03,64.17,64.03,64.16,33400.0,45.2771,45.3761,45.2771,45.369,33400.0
2013-09-17 13:25:00,64.17,64.17,64.14,64.16,20500.0,45.3761,45.3761,45.3549,45.369,20500.0
2013-09-17 13:30:00,64.16,64.21,64.16,64.19,17600.0,45.369,45.4044,45.369,45.3903,17600.0
2013-09-17 13:35:00,64.2,64.22,64.18,64.18,16300.0,45.3973,45.4115,45.3832,45.3832,16300.0
2013-09-17 13:40:00,64.17,64.25,64.17,64.25,17900.0,45.3761,45.4327,45.3761,45.4327,17900.0
2013-09-17 13:45:00,64.25,64.3,64.24,64.29,28000.0,45.4327,45.468,45.4256,45.461,28000.0
2013-09-17 13:50:00,64.29,64.33,64.27,64.31,31700.0,45.461,45.4893,45.4468,45.4751,31700.0
2013-09-17 13:55:00,64.31,64.32,64.27,64.3,16100.0,45.4751,45.4822,45.4468,45.468,16100.0
2013-09-17 14:00:00,64.3,64.35,64.29,64.34,21100.0,45.468,45.5034,45.461,45.4963,21100.0
2013-09-17 14:05:00,64.34,64.36,64.27,64.31,31500.0,45.4963,45.5105,45.4468,45.4751,31500.0
2013-09-17 14:10:00,64.31,64.36,64.31,64.33,24200.0,45.4751,45.5105,45.4751,45.4893,24200.0
2013-09-17 14:15:00,64.33,64.33,64.24,64.24,48600.0,45.4893,45.4893,45.4256,45.4256,48600.0
2013-09-17 14:20:00,64.24,64.28,64.23,64.27,33400.0,45.4256,45.4539,45.4185,45.4468,33400.0
2013-09-17 14:25:00,64.27,64.28,64.24,64.26,32000.0,45.4468,45.4539,45.4256,45.4398,32000.0
2013-09-17 14:30:00,64.26,64.28,64.24,64.26,28900.0,45.4398,45.4539,45.4256,45.4398,28900.0
2013-09-17 14:35:00,64.26,64.28,64.25,64.28,23900.0,45.4398,45.4539,45.4327,45.4539,23900.0
2013-09-17 14:40:00,64.27,64.31,64.26,64.27,32800.0,45.4468,45.4751,45.4398,45.4468,32800.0
2013-09-17 14:45:00,64.26,64.27,64.2,64.22,32500.0,45.4398,45.4468,45.3973,45.4115,32500.0
2013-09-17 14:50:00,64.22,64.22,64.11,64.14,39700.0,45.4115,45.4115,45.3337,45.3549,39700.0
2013-09-17 14:55:00,64.13,64.16,64.11,64.13,76300.0,45.3478,45.369,45.3337,45.3478,76300.0
2013-09-17 15:00:00,64.15,64.17,64.14,64.14,38700.0,45.362,45.3761,45.3549,45.3549,38700.0
2013-09-17 15:05:00,64.14,64.16,64.12,64.15,29800.0,45.3549,45.369,45.3408,45.362,29800.0
2013-09-17 15:10:00,64.15,64.16,64.11,64.13,21200.0,45.362,45.369,45.3337,45.3478,21200.0
2013-09-17 15:15:00,64.13,64.15,64.09,64.13,33400.0,45.3478,45.362,45.3195,45.3478,33400.0
2013-09-17 15:20:00,64.14,64.2,64.13,64.17,89300.0,45.3549,45.3973,45.3478,45.3761,89300.0
2013-09-17 15:25:00,64.17,64.21,64.15,64.17,42200.0,45.3761,45.4044,45.362,45.3761,42200.0
2013-09-17 15:30:00,64.17,64.25,64.16,64.19,69100.0,45.3761,45.4327,45.369,45.3903,69100.0
2013-09-17 15:35:00,64.2,64.25,64.18,64.25,27400.0,45.3973,45.4327,45.3832,45.4327,27400.0
2013-09-17 15:40:00,64.25,64.26,64.21,64.23,46300.0,45.4327,45.4398,45.4044,45.4185,46300.0
2013-09-17 15:45:00,64.23,64.28,64.19,64.19,79400.0,45.4185,45.4539,45.3903,45.3903,79400.0
2013-09-17 15:50:00,64.2,64.23,64.18,64.19,87400.0,45.3973,45.4185,45.3832,45.3903,87400.0
2013-09-17 15:55:00,64.2,64.24,64.15,64.22,105400.0,45.3973,45.4256,45.362,45.4115,105400.0
2013-09-18 09:30:00,64.07,64.13,63.91,63.97,146800.0,45.5507,45.5934,45.437,45.4796,146800.0
2013-09-18 09:35:00,63.95,63.96,63.75,63.91,56700.0,45.4654,45.4725,45.3232,45.437,56700.0
2013-09-18 09:40:00,63.93,63.95,63.6,63.61,61800.0,45.4512,45.4654,45.2166,45.2237,61800.0
2013-09-18 09:45:00,63.61,63.81,63.61,63.66,54700.0,45.2237,45.3659,45.2237,45.2592,54700.0
2013-09-18 09:50:00,63.65,63.73,63.6,63.62,49300.0,45.2521,45.309,45.2166,45.2308,49300.0
2013-09-18 09:55:00,63.63,63.63,63.47,63.5,91400.0,45.2379,45.2379,45.1241,45.1455,91400.0
2013-09-18 10:00:00,63.51,63.55,63.42,63.53,79100.0,45.1526,45.181,45.0886,45.1668,79100.0
2013-09-18 10:05:00,63.52,63.59,63.48,63.54,54500.0,45.1597,45.2095,45.1313,45.1739,54500.0
2013-09-18 10:10:00,63.54,63.66,63.48,63.64,53000.0,45.1739,45.2592,45.1313,45.245,53000.0
2013-09-18 10:15:00,63.64,63.7,63.6,63.67,25400.0,45.245,45.2877,45.2166,45.2663,25400.0
2013-09-18 10:20:00,63.66,63.71,63.62,63.62,25600.0,45.2592,45.2948,45.2308,45.2308,25600.0
2013-09-18 10:25:00,63.63,63.69,63.56,63.56,32700.0,45.2379,45.2806,45.1881,45.1881,32700.0
2013-09-18 10:30:00,63.56,63.58,63.51,63.56,35000.0,45.1881,45.2024,45.1526,45.1881,35000.0
2013-09-18 10:35:00,63.55,63.65,63.53,63.6,20900.0,45.181,45.2521,45.1668,45.2166,20900.0
2013-09-18 10:40:00,63.6,63.65,63.56,63.57,34100.0,45.2166,45.2521,45.1881,45.1952,34100.0
2013-09-18 10:45:00,63.57,63.61,63.55,63.58,24200.0,45.1952,45.2237,45.181,45.2024,24200.0
2013-09-18 10:50:00,63.58,63.64,63.58,63.6,18000.0,45.2024,45.245,45.2024,45.2166,18000.0
2013-09-18 10:55:00,63.6,63.62,63.56,63.58,37000.0,45.2166,45.2308,45.1881,45.2024,37000.0
2013-09-18 11:00:00,63.58,63.63,63.57,63.58,45600.0,45.2024,45.2379,45.1952,45.2024,45600.0
2013-09-18 11:05:00,63.58,63.59,63.5,63.52,34700.0,45.2024,45.2095,45.1455,45.1597,34700.0
2013-09-18 11:10:00,63.51,63.51,63.45,63.46,39100.0,45.1526,45.1526,45.1099,45.117,39100.0
2013-09-18 11:15:00,63.46,63.47,63.43,63.45,56100.0,45.117,45.1241,45.0957,45.1099,56100.0
2013-09-18 11:20:00,63.45,63.45,63.28,63.29,80200.0,45.1099,45.1099,44.9891,44.9962,80200.0
2013-09-18 11:25:00,63.28,63.29,63.19,63.25,59600.0,44.9891,44.9962,44.9251,44.9677,59600.0
2013-09-18 11:30:00,63.26,63.37,63.25,63.32,39900.0,44.9748,45.0531,44.9677,45.0175,39900.0
2013-09-18 11:35:00,63.33,63.33,63.28,63.29,20800.0,45.0246,45.0246,44.9891,44.9962,20800.0
2013-09-18 11:40:00,63.28,63.29,63.24,63.25,29000.0,44.9891,44.9962,44.9606,44.9677,29000.0
2013-09-18 11:45:00,63.25,63.26,63.21,63.25,45300.0,44.9677,44.9748,44.9393,44.9677,45300.0
2013-09-18 11:50:00,63.25,63.25,63.19,63.21,48600.0,44.9677,44.9677,44.9251,44.9393,48600.0
2013-09-18 11:55:00,63.21,63.24,63.19,63.21,21600.0,44.9393,44.9606,44.9251,44.9393,21600.0
2013-09-18 12:00:00,63.2,63.3,63.19,63.28,34000.0,44.9322,45.0033,44.9251,44.9891,34000.0
2013-09-18 12:05:00,63.28,63.4,63.26,63.37,29800.0,44.9891,45.0744,44.9748,45.0531,29800.0
2013-09-18 12:10:00,63.38,63.43,63.38,63.42,12100.0,45.0602,45.0957,45.0602,45.0886,12100.0
2013-09-18 12:15:00,63.41,63.41,63.34,63.36,34900.0,45.0815,45.0815,45.0317,45.0459,34900.0
2013-09-18 12:20:00,63.35,63.41,63.33,63.41,17100.0,45.0388,45.0815,45.0246,45.0815,17100.0
2013-09-18 12:25:00,63.42,63.46,63.42,63.42,18900.0,45.0886,45.117,45.0886,45.0886,18900.0
2013-09-18 12:30:00,63.43,63.44,63.35,63.36,16000.0,45.0957,45.1028,45.0388,45.0459,16000.0
2013-09-18 12:35:00,63.36,63.46,63.35,63.45,12000.0,45.0459,45.117,45.0388,45.1099,12000.0
2013-09-18 12:40:00,63.46,63.47,63.45,63.46,12200.0,45.117,45.1241,45.1099,45.117,12200.0
2013-09-18 12:45:00,63.46,63.48,63.45,63.46,12400.0,45.117,45.1313,45.1099,45.117,12400.0
2013-09-18 12:50:00,63.46,63.48,63.45,63.48,10800.0,45.117,45.1313,45.1099,45.1313,10800.0
2013-09-18 12:55:00,63.47,63.49,63.46,63.48,26500.0,45.1241,45.1384,45.117,45.1313,26500.0
2013-09-18 13:00:00,63.49,63.5,63.47,63.5,15800.0,45.1384,45.1455,45.1241,45.1455,15800.0
2013-09-18 13:05:00,63.49,63.5,63.46,63.47,25500.0,45.1384,45.1455,45.117,45.1241,25500.0
2013-09-18 13:10:00,63.47,63.55,63.47,63.55,24800.0,45.1241,45.181,45.1241,45.181,24800.0
2013-09-18 13:15:00,63.55,63.61,63.55,63.61,26000.0,45.181,45.2237,45.181,45.2237,26000.0
2013-09-18 13:20:00,63.6,63.62,63.56,63.62,25000.0,45.2166,45.2308,45.1881,45.2308,25000.0
2013-09-18 13:25:00,63.64,63.65,63.62,63.63,14100.0,45.245,45.2521,45.2308,45.2379,14100.0
2013-09-18 13:30:00,63.62,63.65,63.6,63.6,21500.0,45.2308,45.2521,45.2166,45.2166,21500.0
2013-09-18 13:35:00,63.6,63.65,63.6,63.61,12500.0,45.2166,45.2521,45.2166,45.2237,12500.0
2013-09-18 13:40:00,63.62,63.69,63.61,63.66,31000.0,45.2308,45.2806,45.2237,45.2592,31000.0
2013-09-18 13:45:00,63.66,63.7,63.64,63.7,38500.0,45.2592,45.2877,45.245,45.2877,38500.0
2013-09-18 13:50:00,63.7,63.7,63.66,63.67,21300.0,45.2877,45.2877,45.2592,45.2663,21300.0
2013-09-18 13:55:00,63.66,63.78,63.66,63.76,26700.0,45.2592,45.3445,45.2592,45.3303,26700.0
2013-09-18 14:00:00,63.77,64.4,63.77,64.09,130700.0,45.3374,45.7853,45.3374,45.5649,130700.0
2013-09-18 14:05:00,64.08,64.4,64.08,64.38,97400.0,45.5578,45.7853,45.5578,45.7711,97400.0
2013-09-18 14:10:00,64.36,64.61,64.36,64.52,141700.0,45.7569,45.9346,45.7569,45.8706,141700.0
2013-09-18 14:15:00,64.54,64.58,64.2,64.21,172500.0,45.8849,45.9133,45.6431,45.6503,172500.0
2013-09-18 14:20:00,64.2,64.41,64.2,64.41,94100.0,45.6431,45.7924,45.6431,45.7924,94100.0
2013-09-18 14:25:00,64.4,64.55,64.4,64.44,83300.0,45.7853,45.892,45.7853,45.8138,83300.0
2013-09-18 14:30:00,64.44,64.44,64.3,64.35,50800.0,45.8138,45.8138,45.7142,45.7498,50800.0
2013-09-18 14:35:00,64.36,64.38,64.28,64.34,30500.0,45.7569,45.7711,45.7,45.7427,30500.0
2013-09-18 14:40:00,64.34,64.4,64.31,64.36,58500.0,45.7427,45.7853,45.7213,45.7569,58500.0
2013-09-18 14:45:00,64.37,64.47,64.37,64.45,42800.0,45.764,45.8351,45.764,45.8209,42800.0
2013-09-18 14:50:00,64.45,64.54,64.45,64.53,36300.0,45.8209,45.8849,45.8209,45.8778,36300.0
2013-09-18 14:55:00,64.54,64.66,64.53,64.64,79900.0,45.8849,45.9702,45.8778,45.956,79900.0
2013-09-18 15:00:00,64.65,64.66,64.59,64.6,65700.0,45.9631,45.9702,45.9204,45.9275,65700.0
2013-09-18 15:05:00,64.59,64.61,64.54,64.6,32600.0,45.9204,45.9346,45.8849,45.9275,32600.0
2013-09-18 15:10:00,64.59,64.62,64.55,64.62,45200.0,45.9204,45.9417,45.892,45.9417,45200.0
2013-09-18 15:15:00,64.61,64.65,64.61,64.61,43400.0,45.9346,45.9631,45.9346,45.9346,43400.0
2013-09-18 15:20:00,64.62,64.62,64.54,64.57,59200.0,45.9417,45.9417,45.8849,45.9062,59200.0
2013-09-18 15:25:00,64.57,64.59,64.47,64.47,72500.0,45.9062,45.9204,45.8351,45.8351,72500.0
2013-09-18 15:30:00,64.49,64.65,64.48,64.64,47400.0,45.8493,45.9631,45.8422,45.956,47400.0
2013-09-18 15:35:00,64.64,64.67,64.57,64.65,92000.0,45.956,45.9773,45.9062,45.9631,92000.0
2013-09-18 15:40:00,64.64,64.67,64.6,64.64,113000.0,45.956,45.9773,45.9275,45.956,113000.0
2013-09-18 15:45:00,64.63,64.64,64.59,64.59,100300.0,45.9489,45.956,45.9204,45.9204,100300.0
2013-09-18 15:50:00,64.6,64.6,64.5,64.5,87900.0,45.9275,45.9275,45.8564,45.8564,87900.0
2013-09-18 15:55:00,64.5,64.72,64.48,64.62,521700.0,45.8564,46.0128,45.8422,45.9417,521700.0
2013-09-19 09:30:00,65.0,65.25,64.98,65.1,186300.0,46.2119,46.3896,46.1977,46.283,186300.0
2013-09-19 09:35:00,65.17,65.48,65.1,65.42,116100.0,46.3328,46.5532,46.283,46.5105,116100.0
2013-09-19 09:40:00,65.42,65.47,65.01,65.11,97000.0,46.5105,46.5461,46.219,46.2901,97000.0
2013-09-19 09:45:00,65.07,65.28,65.06,65.09,97700.0,46.2617,46.411,46.2546,46.2759,97700.0
2013-09-19 09:50:00,65.09,65.24,65.05,65.05,76100.0,46.2759,46.3825,46.2475,46.2475,76100.0
2013-09-19 09:55:00,65.07,65.31,65.07,65.22,130000.0,46.2617,46.4323,46.2617,46.3683,130000.0
2013-09-19 10:00:00,65.25,65.45,65.18,65.43,77100.0,46.3896,46.5318,46.3399,46.5176,77100.0
2013-09-19 10:05:00,65.43,65.47,65.27,65.33,68300.0,46.5176,46.5461,46.4039,46.4465,68300.0
2013-09-19 10:10:00,65.33,65.41,65.23,65.23,36400.0,46.4465,46.5034,46.3754,46.3754,36400.0
2013-09-19 10:15:00,65.24,65.28,65.16,65.2,39400.0,46.3825,46.411,46.3257,46.3541,39400.0
2013-09-19 10:20:00,65.21,65.31,65.2,65.24,50700.0,46.3612,46.4323,46.3541,46.3825,50700.0
2013-09-19 10:25:00,65.23,65.23,65.15,65.18,53300.0,46.3754,46.3754,46.3185,46.3399,53300.0
2013-09-19 10:30:00,65.18,65.27,65.12,65.12,57000.0,46.3399,46.4039,46.2972,46.2972,57000.0
2013-09-19 10:35:00,65.13,65.26,65.06,65.26,73500.0,46.3043,46.3968,46.2546,46.3968,73500.0
2013-09-19 10:40:00,65.26,65.29,65.17,65.29,38800.0,46.3968,46.4181,46.3328,46.4181,38800.0
2013-09-19 10:45:00,65.28,65.34,65.28,65.34,74200.0,46.411,46.4536,46.411,46.4536,74200.0
2013-09-19 10:50:00,65.34,65.43,65.31,65.41,108100.0,46.4536,46.5176,46.4323,46.5034,108100.0
2013-09-19 10:55:00,65.41,65.53,65.41,65.47,110900.0,46.5034,46.5887,46.5034,46.5461,110900.0
2013-09-19 11:00:00,65.46,65.46,65.37,65.4,132900.0,46.5389,46.5389,46.475,46.4963,132900.0
2013-09-19 11:05:00,65.39,65.41,65.35,65.36,56800.0,46.4892,46.5034,46.4607,46.4678,56800.0
2013-09-19 11:10:00,65.36,65.41,65.35,65.4,41000.0,46.4678,46.5034,46.4607,46.4963,41000.0
2013-09-19 11:15:00,65.39,65.41,65.33,65.41,83400.0,46.4892,46.5034,46.4465,46.5034,83400.0
2013-09-19 11:20:00,65.41,65.41,65.3,65.3,53800.0,46.5034,46.5034,46.4252,46.4252,53800.0
2013-09-19 11:25:00,65.3,65.33,65.16,65.26,89600.0,46.4252,46.4465,46.3257,46.3968,89600.0
2013-09-19 11:30:00,65.27,65.31,65.22,65.27,63500.0,46.4039,46.4323,46.3683,46.4039,63500.0
2013-09-19 11:35:00,65.28,65.29,65.24,65.26,97100.0,46.411,46.4181,46.3825,46.3968,97100.0
2013-09-19 11:40:00,65.25,65.36,65.25,65.28,69000.0,46.3896,46.4678,46.3896,46.411,69000.0
2013-09-19 11:45:00,65.29,65.34,65.28,65.32,42800.0,46.4181,46.4536,46.411,46.4394,42800.0
2013-09-19 11:50:00,65.31,65.46,65.28,65.43,75800.0,46.4323,46.5389,46.411,46.5176,75800.0
2013-09-19 11:55:00,65.44,65.48,65.39,65.48,73900.0,46.5247,46.5532,46.4892,46.5532,73900.0
2013-09-19 12:00:00,65.47,65.58,65.45,65.56,49300.0,46.5461,46.6243,46.5318,46.61,49300.0
2013-09-19 12:05:00,65.57,65.67,65.56,65.65,128900.0,46.6171,46.6882,46.61,46.674,128900.0
2013-09-19 12:10:00,65.65,65.65,65.52,65.52,49800.0,46.674,46.674,46.5816,46.5816,49800.0
2013-09-19 12:15:00,65.52,65.55,65.46,65.55,63100.0,46.5816,46.6029,46.5389,46.6029,63100.0
2013-09-19 12:20:00,65.55,65.64,65.5,65.62,59400.0,46.6029,46.6669,46.5674,46.6527,59400.0
2013-09-19 12:25:00,65.62,65.71,65.62,65.71,43700.0,46.6527,46.7167,46.6527,46.7167,43700.0
2013-09-19 12:30:00,65.71,65.75,65.67,65.69,32100.0,46.7167,46.7451,46.6882,46.7025,32100.0
2013-09-19 12:35:00,65.69,65.72,65.64,65.72,34200.0,46.7025,46.7238,46.6669,46.7238,34200.0
2013-09-19 12:40:00,65.72,65.75,65.7,65.75,37700.0,46.7238,46.7451,46.7096,46.7451,37700.0
2013-09-19 12:45:00,65.74,65.84,65.74,65.81,71600.0,46.738,46.8091,46.738,46.7878,71600.0
2013-09-19 12:50:00,65.8,65.88,65.8,65.88,35900.0,46.7807,46.8375,46.7807,46.8375,35900.0
2013-09-19 12:55:00,65.88,65.93,65.87,65.9,68900.0,46.8375,46.8731,46.8304,46.8518,68900.0
2013-09-19 13:00:00,65.9,65.92,65.74,65.74,53100.0,46.8518,46.866,46.738,46.738,53100.0
2013-09-19 13:05:00,65.74,65.78,65.65,65.67,42000.0,46.738,46.7664,46.674,46.6882,42000.0
2013-09-19 13:10:00,65.67,65.67,65.58,65.61,57300.0,46.6882,46.6882,46.6243,46.6456,57300.0
2013-09-19 13:15:00,65.6,65.69,65.59,65.6,42200.0,46.6385,46.7025,46.6314,46.6385,42200.0
2013-09-19 13:20:00,65.61,65.61,65.46,65.54,50800.0,46.6456,46.6456,46.5389,46.5958,50800.0
2013-09-19 13:25:00,65.54,65.58,65.53,65.55,33000.0,46.5958,46.6243,46.5887,46.6029,33000.0
2013-09-19 13:30:00,65.53,65.55,65.41,65.41,28600.0,46.5887,46.6029,46.5034,46.5034,28600.0
2013-09-19 13:35:00,65.41,65.53,65.39,65.52,72000.0,46.5034,46.5887,46.4892,46.5816,72000.0
2013-09-19 13:40:00,65.52,65.56,65.51,65.51,15500.0,46.5816,46.61,46.5745,46.5745,15500.0
2013-09-19 13:45:00,65.5,65.51,65.44,65.48,17300.0,46.5674,46.5745,46.5247,46.5532,17300.0
2013-09-19 13:50:00,65.47,65.47,65.4,65.47,35900.0,46.5461,46.5461,46.4963,46.5461,35900.0
2013-09-19 13:55:00,65.47,65.5,65.46,65.47,44700.0,46.5461,46.5674,46.5389,46.5461,44700.0
2013-09-19 14:00:00,65.47,65.5,65.47,65.5,21300.0,46.5461,46.5674,46.5461,46.5674,21300.0
2013-09-19 14:05:00,65.5,65.51,65.44,65.47,39800.0,46.5674,46.5745,46.5247,46.5461,39800.0
2013-09-19 14:10:00,65.48,65.5,65.46,65.5,37000.0,46.5532,46.5674,46.5389,46.5674,37000.0
2013-09-19 14:15:00,65.5,65.58,65.5,65.57,25000.0,46.5674,46.6243,46.5674,46.6171,25000.0
2013-09-19 14:20:00,65.57,65.57,65.51,65.53,19200.0,46.6171,46.6171,46.5745,46.5887,19200.0
2013-09-19 14:25:00,65.53,65.55,65.52,65.54,19900.0,46.5887,46.6029,46.5816,46.5958,19900.0
2013-09-19 14:30:00,65.53,65.57,65.5,65.57,30500.0,46.5887,46.6171,46.5674,46.6171,30500.0
2013-09-19 14:35:00,65.57,65.58,65.56,65.57,19900.0,46.6171,46.6243,46.61,46.6171,19900.0
2013-09-19 14:40:00,65.58,65.58,65.55,65.58,40000.0,46.6243,46.6243,46.6029,46.6243,40000.0
2013-09-19 14:45:00,65.58,65.69,65.58,65.66,45500.0,46.6243,46.7025,46.6243,46.6811,45500.0
2013-09-19 14:50:00,65.66,65.69,65.59,65.61,49200.0,46.6811,46.7025,46.6314,46.6456,49200.0
2013-09-19 14:55:00,65.61,65.67,65.61,65.67,25000.0,46.6456,46.6882,46.6456,46.6882,25000.0
2013-09-19 15:00:00,65.68,65.72,65.67,65.72,30300.0,46.6954,46.7238,46.6882,46.7238,30300.0
2013-09-19 15:05:00,65.72,65.72,65.66,65.67,56200.0,46.7238,46.7238,46.6811,46.6882,56200.0
2013-09-19 15:10:00,65.67,65.67,65.6,65.63,71800.0,46.6882,46.6882,46.6385,46.6598,71800.0
2013-09-19 15:15:00,65.64,65.64,65.58,65.59,51700.0,46.6669,46.6669,46.6243,46.6314,51700.0
2013-09-19 15:20:00,65.59,65.6,65.56,65.59,41200.0,46.6314,46.6385,46.61,46.6314,41200.0
2013-09-19 15:25:00,65.58,65.58,65.53,65.55,67300.0,46.6243,46.6243,46.5887,46.6029,67300.0
2013-09-19 15:30:00,65.54,65.58,65.53,65.54,67900.0,46.5958,46.6243,46.5887,46.5958,67900.0
2013-09-19 15:35:00,65.53,65.53,65.47,65.53,78500.0,46.5887,46.5887,46.5461,46.5887,78500.0
2013-09-19 15:40:00,65.53,65.55,65.52,65.55,44400.0,46.5887,46.6029,46.5816,46.6029,44400.0
2013-09-19 15:45:00,65.55,65.62,65.53,65.62,84400.0,46.6029,46.6527,46.5887,46.6527,84400.0
2013-09-19 15:50:00,65.62,65.62,65.58,65.59,113700.0,46.6527,46.6527,46.6243,46.6314,113700.0
2013-09-19 15:55:00,65.59,65.61,65.55,65.6,326300.0,46.6314,46.6456,46.6029,46.6385,326300.0
2013-09-20 09:30:00,65.86,65.87,65.4,65.42,128600.0,46.8233,46.8304,46.4963,46.5105,128600.0
2013-09-20 09:35:00,65.41,65.54,65.21,65.5,88500.0,46.5034,46.5958,46.3612,46.5674,88500.0
2013-09-20 09:40:00,65.49,65.55,65.31,65.31,35900.0,46.5603,46.6029,46.4323,46.4323,35900.0
2013-09-20 09:45:00,65.35,65.42,65.3,65.41,39000.0,46.4607,46.5105,46.4252,46.5034,39000.0
2013-09-20 09:50:00,65.41,65.48,65.33,65.33,34300.0,46.5034,46.5532,46.4465,46.4465,34300.0
2013-09-20 09:55:00,65.33,65.35,65.1,65.1,73300.0,46.4465,46.4607,46.283,46.283,73300.0
2013-09-20 10:00:00,65.09,65.34,65.04,65.21,65700.0,46.2759,46.4536,46.2403,46.3612,65700.0
2013-09-20 10:05:00,65.19,65.28,65.19,65.24,33000.0,46.347,46.411,46.347,46.3825,33000.0
2013-09-20 10:10:00,65.22,65.38,65.22,65.37,24000.0,46.3683,46.4821,46.3683,46.475,24000.0
2013-09-20 10:15:00,65.37,65.45,65.3,65.41,29900.0,46.475,46.5318,46.4252,46.5034,29900.0
2013-09-20 10:20:00,65.43,65.52,65.43,65.49,54100.0,46.5176,46.5816,46.5176,46.5603,54100.0
2013-09-20 10:25:00,65.49,65.59,65.48,65.52,54800.0,46.5603,46.6314,46.5532,46.5816,54800.0
2013-09-20 10:30:00,65.52,65.52,65.39,65.51,37100.0,46.5816,46.5816,46.4892,46.5745,37100.0
2013-09-20 10:35:00,65.51,65.54,65.46,65.47,39600.0,46.5745,46.5958,46.5389,46.5461,39600.0
2013-09-20 10:40:00,65.46,65.54,65.45,65.48,26300.0,46.5389,46.5958,46.5318,46.5532,26300.0
2013-09-20 10:45:00,65.48,65.48,65.35,65.46,24200.0,46.5532,46.5532,46.4607,46.5389,24200.0
2013-09-20 10:50:00,65.46,65.46,65.36,65.42,18600.0,46.5389,46.5389,46.4678,46.5105,18600.0
2013-09-20 10:55:00,65.43,65.43,65.26,65.29,48800.0,46.5176,46.5176,46.3968,46.4181,48800.0
2013-09-20 11:00:00,65.29,65.35,65.25,65.27,45200.0,46.4181,46.4607,46.3896,46.4039,45200.0
2013-09-20 11:05:00,65.27,65.35,65.27,65.33,29700.0,46.4039,46.4607,46.4039,46.4465,29700.0
2013-09-20 11:10:00,65.33,65.35,65.25,65.26,28000.0,46.4465,46.4607,46.3896,46.3968,28000.0
2013-09-20 11:15:00,65.25,65.28,65.17,65.23,29200.0,46.3896,46.411,46.3328,46.3754,29200.0
2013-09-20 11:20:00,65.22,65.22,65.19,65.21,44400.0,46.3683,46.3683,46.347,46.3612,44400.0
2013-09-20 11:25:00,65.2,65.33,65.2,65.31,30400.0,46.3541,46.4465,46.3541,46.4323,30400.0
2013-09-20 11:30:00,65.33,65.47,65.33,65.41,31900.0,46.4465,46.5461,46.4465,46.5034,31900.0
2013-09-20 11:35:00,65.41,65.44,65.33,65.37,39300.0,46.5034,46.5247,46.4465,46.475,39300.0
2013-09-20 11:40:00,65.36,65.41,65.29,65.29,21900.0,46.4678,46.5034,46.4181,46.4181,21900.0
2013-09-20 11:45:00,65.29,65.34,65.29,65.3,13300.0,46.4181,46.4536,46.4181,46.4252,13300.0
2013-09-20 11:50:00,65.3,65.3,65.23,65.23,28900.0,46.4252,46.4252,46.3754,46.3754,28900.0
2013-09-20 11:55:00,65.23,65.26,65.19,65.2,44800.0,46.3754,46.3968,46.347,46.3541,44800.0
2013-09-20 12:00:00,65.19,65.21,65.15,65.18,65700.0,46.347,46.3612,46.3185,46.3399,65700.0
2013-09-20 12:05:00,65.18,65.22,65.16,65.21,134900.0,46.3399,46.3683,46.3257,46.3612,134900.0
2013-09-20 12:10:00,65.22,65.25,65.18,65.18,15000.0,46.3683,46.3896,46.3399,46.3399,15000.0
2013-09-20 12:15:00,65.18,65.2,65.16,65.19,40400.0,46.3399,46.3541,46.3257,46.347,40400.0
2013-09-20 12:20:00,65.19,65.19,65.15,65.17,71700.0,46.347,46.347,46.3185,46.3328,71700.0
2013-09-20 12:25:00,65.17,65.2,65.16,65.18,14100.0,46.3328,46.3541,46.3257,46.3399,14100.0
2013-09-20 12:30:00,65.18,65.19,65.17,65.19,57600.0,46.3399,46.347,46.3328,46.347,57600.0
2013-09-20 12:35:00,65.18,65.22,65.18,65.21,25800.0,46.3399,46.3683,46.3399,46.3612,25800.0
2013-09-20 12:40:00,65.2,65.24,65.18,65.24,26700.0,46.3541,46.3825,46.3399,46.3825,26700.0
2013-09-20 12:45:00,65.24,65.28,65.23,65.27,27700.0,46.3825,46.411,46.3754,46.4039,27700.0
2013-09-20 12:50:00,65.27,65.29,65.24,65.24,17200.0,46.4039,46.4181,46.3825,46.3825,17200.0
2013-09-20 12:55:00,65.24,65.28,65.24,65.27,33800.0,46.3825,46.411,46.3825,46.4039,33800.0
2013-09-20 13:00:00,65.27,65.32,65.27,65.27,14100.0,46.4039,46.4394,46.4039,46.4039,14100.0
2013-09-20 13:05:00,65.27,65.3,65.25,65.27,12500.0,46.4039,46.4252,46.3896,46.4039,12500.0
2013-09-20 13:10:00,65.26,65.26,65.23,65.25,98300.0,46.3968,46.3968,46.3754,46.3896,98300.0
2013-09-20 13:15:00,65.25,65.26,65.18,65.21,42400.0,46.3896,46.3968,46.3399,46.3612,42400.0
2013-09-20 13:20:00,65.22,65.26,65.2,65.2,13600.0,46.3683,46.3968,46.3541,46.3541,13600.0
2013-09-20 13:25:00,65.21,65.25,65.2,65.23,13000.0,46.3612,46.3896,46.3541,46.3754,13000.0
2013-09-20 13:30:00,65.24,65.24,65.19,65.2,31900.0,46.3825,46.3825,46.347,46.3541,31900.0
2013-09-20 13:35:00,65.2,65.2,65.14,65.15,51200.0,46.3541,46.3541,46.3114,46.3185,51200.0
2013-09-20 13:40:00,65.15,65.17,65.09,65.1,39800.0,46.3185,46.3328,46.2759,46.283,39800.0
2013-09-20 13:45:00,65.1,65.16,65.03,65.03,37400.0,46.283,46.3257,46.2332,46.2332,37400.0
2013-09-20 13:50:00,65.03,65.06,64.93,64.94,80700.0,46.2332,46.2546,46.1621,46.1692,80700.0
2013-09-20 13:55:00,64.95,64.97,64.83,64.84,44000.0,46.1764,46.1906,46.091,46.0982,44000.0
2013-09-20 14:00:00,64.85,64.97,64.84,64.97,38700.0,46.1053,46.1906,46.0982,46.1906,38700.0
2013-09-20 14:05:00,64.96,64.99,64.94,64.95,24700.0,46.1835,46.2048,46.1692,46.1764,24700.0
2013-09-20 14:10:00,64.95,64.98,64.94,64.98,13500.0,46.1764,46.1977,46.1692,46.1977,13500.0
2013-09-20 14:15:00,64.98,65.01,64.96,64.97,38300.0,46.1977,46.219,46.1835,46.1906,38300.0
2013-09-20 14:20:00,64.97,65.02,64.95,65.02,62400.0,46.1906,46.2261,46.1764,46.2261,62400.0
2013-09-20 14:25:00,65.03,65.07,65.01,65.06,13200.0,46.2332,46.2617,46.219,46.2546,13200.0
2013-09-20 14:30:00,65.07,65.14,65.07,65.12,18300.0,46.2617,46.3114,46.2617,46.2972,18300.0
2013-09-20 14:35:00,65.11,65.11,64.98,64.99,57700.0,46.2901,46.2901,46.1977,46.2048,57700.0
2013-09-20 14:40:00,65.0,65.02,64.98,65.0,39400.0,46.2119,46.2261,46.1977,46.2119,39400.0
2013-09-20 14:45:00,65.0,65.05,64.99,65.02,22200.0,46.2119,46.2475,46.2048,46.2261,22200.0
2013-09-20 14:50:00,65.02,65.04,64.98,65.01,38300.0,46.2261,46.2403,46.1977,46.219,38300.0
2013-09-20 14:55:00,65.01,65.1,65.01,65.1,21500.0,46.219,46.283,46.219,46.283,21500.0
2013-09-20 15:00:00,65.09,65.12,65.09,65.11,20900.0,46.2759,46.2972,46.2759,46.2901,20900.0
2013-09-20 15:05:00,65.11,65.15,65.11,65.14,29800.0,46.2901,46.3185,46.2901,46.3114,29800.0
2013-09-20 15:10:00,65.13,65.13,64.97,64.98,33500.0,46.3043,46.3043,46.1906,46.1977,33500.0
2013-09-20 15:15:00,64.97,65.01,64.97,65.0,47100.0,46.1906,46.219,46.1906,46.2119,47100.0
2013-09-20 15:20:00,65.01,65.02,64.99,65.0,62100.0,46.219,46.2261,46.2048,46.2119,62100.0
2013-09-20 15:25:00,65.0,65.01,64.99,65.0,185400.0,46.2119,46.219,46.2048,46.2119,185400.0
2013-09-20 15:30:00,65.01,65.02,64.99,65.0,160500.0,46.219,46.2261,46.2048,46.2119,160500.0
2013-09-20 15:35:00,65.0,65.03,64.96,65.0,129100.0,46.2119,46.2332,46.1835,46.2119,129100.0
2013-09-20 15:40:00,65.0,65.03,65.0,65.01,118200.0,46.2119,46.2332,46.2119,46.219,118200.0
2013-09-20 15:45:00,65.01,65.09,65.0,65.01,90200.0,46.219,46.2759,46.2119,46.219,90200.0
2013-09-20 15:50:00,65.01,65.02,64.97,65.0,167400.0,46.219,46.2261,46.1906,46.2119,167400.0
2013-09-20 15:55:00,64.99,65.05,64.99,65.04,284200.0,46.2048,46.2475,46.2048,46.2403,284200.0
2013-09-23 09:30:00,64.76,65.55,64.72,65.32,203200.0,46.0413,46.6029,46.0128,46.4394,203200.0
2013-09-23 09:35:00,65.32,65.41,65.11,65.23,89800.0,46.4394,46.5034,46.2901,46.3754,89800.0
2013-09-23 09:40:00,65.26,65.4,65.17,65.32,78600.0,46.3968,46.4963,46.3328,46.4394,78600.0
2013-09-23 09:45:00,65.34,65.49,65.33,65.49,106300.0,46.4536,46.5603,46.4465,46.5603,106300.0
2013-09-23 09:50:00,65.49,65.55,65.24,65.26,64300.0,46.5603,46.6029,46.3825,46.3968,64300.0
2013-09-23 09:55:00,65.27,65.3,65.02,65.04,136900.0,46.4039,46.4252,46.2261,46.2403,136900.0
2013-09-23 10:00:00,65.03,65.05,64.94,65.01,110600.0,46.2332,46.2475,46.1692,46.219,110600.0
2013-09-23 10:05:00,65.0,65.07,64.99,65.0,72000.0,46.2119,46.2617,46.2048,46.2119,72000.0
2013-09-23 10:10:00,65.0,65.08,64.98,65.0,61200.0,46.2119,46.2688,46.1977,46.2119,61200.0
2013-09-23 10:15:00,65.0,65.18,65.0,65.1,64300.0,46.2119,46.3399,46.2119,46.283,64300.0
2013-09-23 10:20:00,65.11,65.24,65.11,65.2,58500.0,46.2901,46.3825,46.2901,46.3541,58500.0
2013-09-23 10:25:00,65.2,65.21,65.14,65.16,40800.0,46.3541,46.3612,46.3114,46.3257,40800.0
2013-09-23 10:30:00,65.15,65.25,65.12,65.15,46900.0,46.3185,46.3896,46.2972,46.3185,46900.0
2013-09-23 10:35:00,65.16,65.25,65.15,65.25,26600.0,46.3257,46.3896,46.3185,46.3896,26600.0
2013-09-23 10:40:00,65.24,65.24,65.11,65.11,27300.0,46.3825,46.3825,46.2901,46.2901,27300.0
2013-09-23 10:45:00,65.12,65.16,64.9,64.99,57400.0,46.2972,46.3257,46.1408,46.2048,57400.0
2013-09-23 10:50:00,64.98,64.99,64.81,64.85,41600.0,46.1977,46.2048,46.0768,46.1053,41600.0
2013-09-23 10:55:00,64.86,64.86,64.6,64.61,118900.0,46.1124,46.1124,45.9275,45.9346,118900.0
2013-09-23 11:00:00,64.62,64.64,64.45,64.45,78000.0,45.9417,45.956,45.8209,45.8209,78000.0
2013-09-23 11:05:00,64.45,64.53,64.4,64.5,185300.0,45.8209,45.8778,45.7853,45.8564,185300.0
2013-09-23 11:10:00,64.52,64.56,64.45,64.53,52700.0,45.8706,45.8991,45.8209,45.8778,52700.0
2013-09-23 11:15:00,64.53,64.6,64.49,64.49,39100.0,45.8778,45.9275,45.8493,45.8493,39100.0
2013-09-23 11:20:00,64.5,64.54,64.49,64.53,11600.0,45.8564,45.8849,45.8493,45.8778,11600.0
2013-09-23 11:25:00,64.52,64.53,64.45,64.52,48700.0,45.8706,45.8778,45.8209,45.8706,48700.0
2013-09-23 11:30:00,64.52,64.66,64.52,64.66,31100.0,45.8706,45.9702,45.8706,45.9702,31100.0
2013-09-23 11:35:00,64.67,64.78,64.64,64.77,26600.0,45.9773,46.0555,45.956,46.0484,26600.0
2013-09-23 11:40:00,64.77,64.8,64.6,64.68,127100.0,46.0484,46.0697,45.9275,45.9844,127100.0
2013-09-23 11:45:00,64.67,64.67,64.53,64.56,38100.0,45.9773,45.9773,45.8778,45.8991,38100.0
2013-09-23 11:50:00,64.55,64.62,64.5,64.59,55700.0,45.892,45.9417,45.8564,45.9204,55700.0
2013-09-23 11:55:00,64.59,64.64,64.55,64.55,39300.0,45.9204,45.956,45.892,45.892,39300.0
2013-09-23 12:00:00,64.56,64.67,64.56,64.67,29300.0,45.8991,45.9773,45.8991,45.9773,29300.0
2013-09-23 12:05:00,64.67,64.74,64.67,64.73,17800.0,45.9773,46.0271,45.9773,46.0199,17800.0
2013-09-23 12:10:00,64.73,64.82,64.73,64.77,39200.0,46.0199,46.0839,46.0199,46.0484,39200.0
2013-09-23 12:15:00,64.79,64.79,64.72,64.73,38100.0,46.0626,46.0626,46.0128,46.0199,38100.0
2013-09-23 12:20:00,64.74,64.76,64.62,64.72,94600.0,46.0271,46.0413,45.9417,46.0128,94600.0
2013-09-23 12:25:00,64.72,64.73,64.65,64.67,21700.0,46.0128,46.0199,45.9631,45.9773,21700.0
2013-09-23 12:30:00,64.68,64.68,64.55,64.57,36100.0,45.9844,45.9844,45.892,45.9062,36100.0
2013-09-23 12:35:00,64.57,64.7,64.55,64.7,17400.0,45.9062,45.9986,45.892,45.9986,17400.0
2013-09-23 12:40:00,64.7,64.8,64.7,64.78,37300.0,45.9986,46.0697,45.9986,46.0555,37300.0
2013-09-23 12:45:00,64.8,64.8,64.71,64.77,16700.0,46.0697,46.0697,46.0057,46.0484,16700.0
2013-09-23 12:50:00,64.78,64.83,64.78,64.83,12700.0,46.0555,46.091,46.0555,46.091,12700.0
2013-09-23 12:55:00,64.84,64.87,64.82,64.85,16000.0,46.0982,46.1195,46.0839,46.1053,16000.0
2013-09-23 13:00:00,64.85,64.88,64.84,64.88,19800.0,46.1053,46.1266,46.0982,46.1266,19800.0
2013-09-23 13:05:00,64.89,64.91,64.86,64.89,25700.0,46.1337,46.1479,46.1124,46.1337,25700.0
2013-09-23 13:10:00,64.9,64.91,64.84,64.87,23600.0,46.1408,46.1479,46.0982,46.1195,23600.0
2013-09-23 13:15:00,64.88,64.89,64.85,64.88,27700.0,46.1266,46.1337,46.1053,46.1266,27700.0
2013-09-23 13:20:00,64.89,64.9,64.87,64.88,18800.0,46.1337,46.1408,46.1195,46.1266,18800.0
2013-09-23 13:25:00,64.88,64.91,64.86,64.87,53500.0,46.1266,46.1479,46.1124,46.1195,53500.0
2013-09-23 13:30:00,64.88,64.9,64.82,64.9,42200.0,46.1266,46.1408,46.0839,46.1408,42200.0
2013-09-23 13:35:00,64.9,64.9,64.87,64.89,9500.0,46.1408,46.1408,46.1195,46.1337,9500.0
2013-09-23 13:40:00,64.9,64.94,64.84,64.86,29100.0,46.1408,46.1692,46.0982,46.1124,29100.0
2013-09-23 13:45:00,64.85,64.9,64.84,64.89,21100.0,46.1053,46.1408,46.0982,46.1337,21100.0
2013-09-23 13:50:00,64.89,64.96,64.86,64.95,61300.0,46.1337,46.1835,46.1124,46.1764,61300.0
2013-09-23 13:55:00,64.96,65.06,64.95,65.03,69500.0,46.1835,46.2546,46.1764,46.2332,69500.0
2013-09-23 14:00:00,65.04,65.08,65.03,65.07,30500.0,46.2403,46.2688,46.2332,46.2617,30500.0
2013-09-23 14:05:00,65.07,65.1,65.06,65.09,37500.0,46.2617,46.283,46.2546,46.2759,37500.0
2013-09-23 14:10:00,65.09,65.1,65.03,65.07,26200.0,46.2759,46.283,46.2332,46.2617,26200.0
2013-09-23 14:15:00,65.05,65.05,64.98,64.98,40800.0,46.2475,46.2475,46.1977,46.1977,40800.0
2013-09-23 14:20:00,64.97,64.97,64.73,64.73,45400.0,46.1906,46.1906,46.0199,46.0199,45400.0
2013-09-23 14:25:00,64.73,64.76,64.67,64.74,49000.0,46.0199,46.0413,45.9773,46.0271,49000.0
2013-09-23 14:30:00,64.74,64.83,64.74,64.83,12800.0,46.0271,46.091,46.0271,46.091,12800.0
2013-09-23 14:35:00,64.84,64.85,64.8,64.82,25500.0,46.0982,46.1053,46.0697,46.0839,25500.0
2013-09-23 14:40:00,64.83,64.84,64.8,64.83,22200.0,46.091,46.0982,46.0697,46.091,22200.0
2013-09-23 14:45:00,64.83,64.86,64.82,64.84,11000.0,46.091,46.1124,46.0839,46.0982,11000.0
2013-09-23 14:50:00,64.84,64.92,64.83,64.92,22900.0,46.0982,46.155,46.091,46.155,22900.0
2013-09-23 14:55:00,64.92,64.92,64.9,64.91,23500.0,46.155,46.155,46.1408,46.1479,23500.0
2013-09-23 15:00:00,64.91,64.91,64.83,64.85,19400.0,46.1479,46.1479,46.091,46.1053,19400.0
2013-09-23 15:05:00,64.84,64.86,64.83,64.86,20300.0,46.0982,46.1124,46.091,46.1124,20300.0
2013-09-23 15:10:00,64.87,64.9,64.83,64.83,23500.0,46.1195,46.1408,46.091,46.091,23500.0
2013-09-23 15:15:00,64.84,64.86,64.81,64.83,40800.0,46.0982,46.1124,46.0768,46.091,40800.0
2013-09-23 15:20:00,64.83,64.84,64.77,64.78,52200.0,46.091,46.0982,46.0484,46.0555,52200.0
2013-09-23 15:25:00,64.78,64.79,64.71,64.74,29600.0,46.0555,46.0626,46.0057,46.0271,29600.0
2013-09-23 15:30:00,64.75,64.8,64.74,64.78,35200.0,46.0342,46.0697,46.0271,46.0555,35200.0
2013-09-23 15:35:00,64.79,64.83,64.78,64.83,30700.0,46.0626,46.091,46.0555,46.091,30700.0
2013-09-23 15:40:00,64.83,64.83,64.76,64.77,35600.0,46.091,46.091,46.0413,46.0484,35600.0
2013-09-23 15:45:00,64.76,64.8,64.7,64.71,78100.0,46.0413,46.0697,45.9986,46.0057,78100.0
2013-09-23 15:50:00,64.72,64.75,64.7,64.74,60800.0,46.0128,46.0342,45.9986,46.0271,60800.0
2013-09-23 15:55:00,64.73,64.81,64.72,64.78,138300.0,46.0199,46.0768,46.0128,46.0555,138300.0
2013-09-24 09:30:00,64.67,64.85,64.62,64.82,92500.0,45.9773,46.1053,45.9417,46.0839,92500.0
2013-09-24 09:35:00,64.8,64.9,64.68,64.68,82900.0,46.0697,46.1408,45.9844,45.9844,82900.0
2013-09-24 09:40:00,64.68,64.79,64.65,64.79,33700.0,45.9844,46.0626,45.9631,46.0626,33700.0
2013-09-24 09:45:00,64.8,65.1,64.78,65.09,71500.0,46.0697,46.283,46.0555,46.2759,71500.0
2013-09-24 09:50:00,65.07,65.09,64.95,65.08,58200.0,46.2617,46.2759,46.1764,46.2688,58200.0
2013-09-24 09:55:00,65.08,65.14,64.95,64.98,60000.0,46.2688,46.3114,46.1764,46.1977,60000.0
2013-09-24 10:00:00,64.98,65.03,64.96,64.98,56000.0,46.1977,46.2332,46.1835,46.1977,56000.0
2013-09-24 10:05:00,64.96,65.03,64.96,65.03,31300.0,46.1835,46.2332,46.1835,46.2332,31300.0
2013-09-24 10:10:00,65.02,65.07,64.99,65.05,34200.0,46.2261,46.2617,46.2048,46.2475,34200.0
2013-09-24 10:15:00,65.05,65.22,65.03,65.22,78100.0,46.2475,46.3683,46.2332,46.3683,78100.0
2013-09-24 10:20:00,65.21,65.26,65.14,65.15,74100.0,46.3612,46.3968,46.3114,46.3185,74100.0
2013-09-24 10:25:00,65.15,65.34,65.13,65.31,99900.0,46.3185,46.4536,46.3043,46.4323,99900.0
2013-09-24 10:30:00,65.32,65.43,65.3,65.43,53400.0,46.4394,46.5176,46.4252,46.5176,53400.0
2013-09-24 10:35:00,65.43,65.78,65.43,65.68,167800.0,46.5176,46.7664,46.5176,46.6954,167800.0
2013-09-24 10:40:00,65.69,65.85,65.68,65.83,125600.0,46.7025,46.8162,46.6954,46.802,125600.0
2013-09-24 10:45:00,65.82,65.9,65.76,65.87,107500.0,46.7949,46.8518,46.7522,46.8304,107500.0
2013-09-24 10:50:00,65.87,65.99,65.87,65.98,99500.0,46.8304,46.9157,46.8304,46.9086,99500.0
2013-09-24 10:55:00,65.98,65.99,65.8,65.81,110200.0,46.9086,46.9157,46.7807,46.7878,110200.0
2013-09-24 11:00:00,65.82,65.98,65.81,65.96,54600.0,46.7949,46.9086,46.7878,46.8944,54600.0
2013-09-24 11:05:00,65.96,65.98,65.92,65.93,55800.0,46.8944,46.9086,46.866,46.8731,55800.0
2013-09-24 11:10:00,65.93,65.95,65.91,65.92,48200.0,46.8731,46.8873,46.8589,46.866,48200.0
2013-09-24 11:15:00,65.93,65.96,65.9,65.95,38300.0,46.8731,46.8944,46.8518,46.8873,38300.0
2013-09-24 11:20:00,65.94,65.94,65.84,65.84,36500.0,46.8802,46.8802,46.8091,46.8091,36500.0
2013-09-24 11:25:00,65.83,65.85,65.78,65.81,28700.0,46.802,46.8162,46.7664,46.7878,28700.0
2013-09-24 11:30:00,65.81,65.93,65.8,65.89,25300.0,46.7878,46.8731,46.7807,46.8447,25300.0
2013-09-24 11:35:00,65.89,65.91,65.83,65.85,54100.0,46.8447,46.8589,46.802,46.8162,54100.0
2013-09-24 11:40:00,65.85,65.86,65.83,65.84,23000.0,46.8162,46.8233,46.802,46.8091,23000.0
2013-09-24 11:45:00,65.84,65.86,65.83,65.85,36600.0,46.8091,46.8233,46.802,46.8162,36600.0
2013-09-24 11:50:00,65.85,65.86,65.81,65.86,49900.0,46.8162,46.8233,46.7878,46.8233,49900.0
2013-09-24 11:55:00,65.85,65.86,65.82,65.86,27000.0,46.8162,46.8233,46.7949,46.8233,27000.0
2013-09-24 12:00:00,65.85,65.86,65.8,65.81,35100.0,46.8162,46.8233,46.7807,46.7878,35100.0
2013-09-24 12:05:00,65.81,65.86,65.81,65.85,37200.0,46.7878,46.8233,46.7878,46.8162,37200.0
2013-09-24 12:10:00,65.85,65.87,65.83,65.83,44300.0,46.8162,46.8304,46.802,46.802,44300.0
2013-09-24 12:15:00,65.85,65.86,65.82,65.84,32100.0,46.8162,46.8233,46.7949,46.8091,32100.0
2013-09-24 12:20:00,65.85,65.88,65.84,65.86,59900.0,46.8162,46.8375,46.8091,46.8233,59900.0
2013-09-24 12:25:00,65.86,65.89,65.84,65.89,72000.0,46.8233,46.8447,46.8091,46.8447,72000.0
2013-09-24 12:30:00,65.88,66.07,65.88,66.06,177300.0,46.8375,46.9726,46.8375,46.9655,177300.0
2013-09-24 12:35:00,66.06,66.23,66.04,66.21,134500.0,46.9655,47.0864,46.9513,47.0722,134500.0
2013-09-24 12:40:00,66.2,66.21,66.13,66.19,90500.0,47.065,47.0722,47.0153,47.0579,90500.0
2013-09-24 12:45:00,66.17,66.17,66.14,66.15,42900.0,47.0437,47.0437,47.0224,47.0295,42900.0
2013-09-24 12:50:00,66.15,66.16,66.12,66.13,41800.0,47.0295,47.0366,47.0082,47.0153,41800.0
2013-09-24 12:55:00,66.14,66.2,66.13,66.2,50000.0,47.0224,47.065,47.0153,47.065,50000.0
2013-09-24 13:00:00,66.19,66.25,66.19,66.21,62000.0,47.0579,47.1006,47.0579,47.0722,62000.0
2013-09-24 13:05:00,66.21,66.31,66.21,66.29,88000.0,47.0722,47.1433,47.0722,47.129,88000.0
2013-09-24 13:10:00,66.29,66.34,66.29,66.31,28000.0,47.129,47.1646,47.129,47.1433,28000.0
2013-09-24 13:15:00,66.31,66.31,66.12,66.19,31400.0,47.1433,47.1433,47.0082,47.0579,31400.0
2013-09-24 13:20:00,66.19,66.28,66.17,66.27,31600.0,47.0579,47.1219,47.0437,47.1148,31600.0
2013-09-24 13:25:00,66.26,66.38,66.25,66.33,71800.0,47.1077,47.193,47.1006,47.1575,71800.0
2013-09-24 13:30:00,66.33,66.34,66.29,66.29,52100.0,47.1575,47.1646,47.129,47.129,52100.0
2013-09-24 13:35:00,66.28,66.38,66.28,66.37,54600.0,47.1219,47.193,47.1219,47.1859,54600.0
2013-09-24 13:40:00,66.37,66.43,66.37,66.41,60900.0,47.1859,47.2286,47.1859,47.2143,60900.0
2013-09-24 13:45:00,66.41,66.5,66.41,66.42,95100.0,47.2143,47.2783,47.2143,47.2215,95100.0
2013-09-24 13:50:00,66.42,66.48,66.37,66.48,55800.0,47.2215,47.2641,47.1859,47.2641,55800.0
2013-09-24 13:55:00,66.48,66.48,66.36,66.36,51800.0,47.2641,47.2641,47.1788,47.1788,51800.0
2013-09-24 14:00:00,66.36,66.4,66.35,66.39,32600.0,47.1788,47.2072,47.1717,47.2001,32600.0
2013-09-24 14:05:00,66.4,66.4,66.3,66.31,49600.0,47.2072,47.2072,47.1361,47.1433,49600.0
2013-09-24 14:10:00,66.3,66.39,66.26,66.38,51300.0,47.1361,47.2001,47.1077,47.193,51300.0
2013-09-24 14:15:00,66.38,66.44,66.33,66.42,48600.0,47.193,47.2357,47.1575,47.2215,48600.0
2013-09-24 14:20:00,66.43,66.43,66.37,66.37,41400.0,47.2286,47.2286,47.1859,47.1859,41400.0
2013-09-24 14:25:00,66.36,66.37,66.23,66.3,56900.0,47.1788,47.1859,47.0864,47.1361,56900.0
2013-09-24 14:30:00,66.29,66.31,66.26,66.27,37700.0,47.129,47.1433,47.1077,47.1148,37700.0
2013-09-24 14:35:00,66.26,66.3,66.25,66.28,43100.0,47.1077,47.1361,47.1006,47.1219,43100.0
2013-09-24 14:40:00,66.28,66.31,66.26,66.28,42400.0,47.1219,47.1433,47.1077,47.1219,42400.0
2013-09-24 14:45:00,66.28,66.37,66.27,66.35,36000.0,47.1219,47.1859,47.1148,47.1717,36000.0
2013-09-24 14:50:00,66.36,66.4,66.33,66.4,53500.0,47.1788,47.2072,47.1575,47.2072,53500.0
2013-09-24 14:55:00,66.4,66.41,66.34,66.35,49500.0,47.2072,47.2143,47.1646,47.1717,49500.0
2013-09-24 15:00:00,66.35,66.41,66.32,66.32,73200.0,47.1717,47.2143,47.1504,47.1504,73200.0
2013-09-24 15:05:00,66.33,66.33,66.24,66.25,55200.0,47.1575,47.1575,47.0935,47.1006,55200.0
2013-09-24 15:10:00,66.26,66.34,66.25,66.34,48900.0,47.1077,47.1646,47.1006,47.1646,48900.0
2013-09-24 15:15:00,66.34,66.37,66.24,66.25,94700.0,47.1646,47.1859,47.0935,47.1006,94700.0
2013-09-24 15:20:00,66.24,66.27,66.2,66.25,111800.0,47.0935,47.1148,47.065,47.1006,111800.0
2013-09-24 15:25:00,66.25,66.25,66.08,66.08,93600.0,47.1006,47.1006,46.9797,46.9797,93600.0
2013-09-24 15:30:00,66.09,66.09,66.01,66.07,72800.0,46.9868,46.9868,46.93,46.9726,72800.0
2013-09-24 15:35:00,66.07,66.2,66.04,66.19,163600.0,46.9726,47.065,46.9513,47.0579,163600.0
2013-09-24 15:40:00,66.19,66.32,66.18,66.31,163500.0,47.0579,47.1504,47.0508,47.1433,163500.0
2013-09-24 15:45:00,66.31,66.48,66.28,66.47,332300.0,47.1433,47.2641,47.1219,47.257,332300.0
2013-09-24 15:50:00,66.47,66.48,66.25,66.3,195700.0,47.257,47.2641,47.1006,47.1361,195700.0
2013-09-24 15:55:00,66.31,66.31,66.09,66.1,282700.0,47.1433,47.1433,46.9868,46.994,282700.0
2013-09-25 09:30:00,66.15,66.39,66.13,66.22,183400.0,47.0295,47.2001,47.0153,47.0793,183400.0
2013-09-25 09:35:00,66.22,66.25,66.18,66.2,79800.0,47.0793,47.1006,47.0508,47.065,79800.0
2013-09-25 09:40:00,66.22,66.54,66.19,66.5,143300.0,47.0793,47.3068,47.0579,47.2783,143300.0
2013-09-25 09:45:00,66.5,66.5,66.2,66.28,78000.0,47.2783,47.2783,47.065,47.1219,78000.0
2013-09-25 09:50:00,66.28,66.28,66.16,66.17,61200.0,47.1219,47.1219,47.0366,47.0437,61200.0
2013-09-25 09:55:00,66.16,66.17,65.95,65.97,102400.0,47.0366,47.0437,46.8873,46.9015,102400.0
2013-09-25 10:00:00,65.98,66.27,65.98,66.17,106800.0,46.9086,47.1148,46.9086,47.0437,106800.0
2013-09-25 10:05:00,66.17,66.17,66.0,66.04,116300.0,47.0437,47.0437,46.9229,46.9513,116300.0
2013-09-25 10:10:00,66.04,66.07,65.82,65.9,103300.0,46.9513,46.9726,46.7949,46.8518,103300.0
2013-09-25 10:15:00,65.91,66.2,65.91,66.2,65100.0,46.8589,47.065,46.8589,47.065,65100.0
2013-09-25 10:20:00,66.19,66.36,66.1,66.36,66600.0,47.0579,47.1788,46.994,47.1788,66600.0
2013-09-25 10:25:00,66.35,66.41,66.21,66.34,103400.0,47.1717,47.2143,47.0722,47.1646,103400.0
2013-09-25 10:30:00,66.35,66.42,66.2,66.42,65100.0,47.1717,47.2215,47.065,47.2215,65100.0
2013-09-25 10:35:00,66.42,66.44,66.23,66.34,64600.0,47.2215,47.2357,47.0864,47.1646,64600.0
2013-09-25 10:40:00,66.35,66.38,66.23,66.24,39600.0,47.1717,47.193,47.0864,47.0935,39600.0
2013-09-25 10:45:00,66.24,66.27,66.15,66.15,54100.0,47.0935,47.1148,47.0295,47.0295,54100.0
2013-09-25 10:50:00,66.16,66.19,66.12,66.13,31100.0,47.0366,47.0579,47.0082,47.0153,31100.0
2013-09-25 10:55:00,66.13,66.21,66.13,66.14,36400.0,47.0153,47.0722,47.0153,47.0224,36400.0
2013-09-25 11:00:00,66.15,66.2,66.1,66.15,68400.0,47.0295,47.065,46.994,47.0295,68400.0
2013-09-25 11:05:00,66.15,66.24,66.13,66.24,43800.0,47.0295,47.0935,47.0153,47.0935,43800.0
2013-09-25 11:10:00,66.25,66.33,66.22,66.31,45900.0,47.1006,47.1575,47.0793,47.1433,45900.0
2013-09-25 11:15:00,66.33,66.48,66.33,66.48,67200.0,47.1575,47.2641,47.1575,47.2641,67200.0
2013-09-25 11:20:00,66.47,66.48,66.39,66.4,145800.0,47.257,47.2641,47.2001,47.2072,145800.0
2013-09-25 11:25:00,66.4,66.49,66.4,66.48,47700.0,47.2072,47.2712,47.2072,47.2641,47700.0
2013-09-25 11:30:00,66.47,66.49,66.39,66.4,28700.0,47.257,47.2712,47.2001,47.2072,28700.0
2013-09-25 11:35:00,66.41,66.49,66.41,66.47,33500.0,47.2143,47.2712,47.2143,47.257,33500.0
2013-09-25 11:40:00,66.47,66.5,66.43,66.47,31900.0,47.257,47.2783,47.2286,47.257,31900.0
2013-09-25 11:45:00,66.46,66.51,66.43,66.48,37600.0,47.2499,47.2854,47.2286,47.2641,37600.0
2013-09-25 11:50:00,66.48,66.54,66.42,66.53,40100.0,47.2641,47.3068,47.2215,47.2997,40100.0
2013-09-25 11:55:00,66.54,66.63,66.51,66.51,56100.0,47.3068,47.3708,47.2854,47.2854,56100.0
2013-09-25 12:00:00,66.51,66.51,66.41,66.43,24900.0,47.2854,47.2854,47.2143,47.2286,24900.0
2013-09-25 12:05:00,66.43,66.51,66.43,66.49,48700.0,47.2286,47.2854,47.2286,47.2712,48700.0
2013-09-25 12:10:00,66.48,66.53,66.47,66.51,22300.0,47.2641,47.2997,47.257,47.2854,22300.0
2013-09-25 12:15:00,66.5,66.55,66.47,66.48,21500.0,47.2783,47.3139,47.257,47.2641,21500.0
2013-09-25 12:20:00,66.49,66.52,66.36,66.4,57600.0,47.2712,47.2926,47.1788,47.2072,57600.0
2013-09-25 12:25:00,66.4,66.44,66.35,66.44,27600.0,47.2072,47.2357,47.1717,47.2357,27600.0
2013-09-25 12:30:00,66.46,66.47,66.42,66.42,29900.0,47.2499,47.257,47.2215,47.2215,29900.0
2013-09-25 12:35:00,66.42,66.47,66.39,66.46,16500.0,47.2215,47.257,47.2001,47.2499,16500.0
2013-09-25 12:40:00,66.46,66.46,66.37,66.42,28400.0,47.2499,47.2499,47.1859,47.2215,28400.0
2013-09-25 12:45:00,66.43,66.52,66.41,66.48,46200.0,47.2286,47.2926,47.2143,47.2641,46200.0
2013-09-25 12:50:00,66.47,66.47,66.34,66.34,32300.0,47.257,47.257,47.1646,47.1646,32300.0
2013-09-25 12:55:00,66.34,66.46,66.34,66.45,28300.0,47.1646,47.2499,47.1646,47.2428,28300.0
2013-09-25 13:00:00,66.46,66.51,66.44,66.44,40300.0,47.2499,47.2854,47.2357,47.2357,40300.0
2013-09-25 13:05:00,66.43,66.49,66.42,66.44,24900.0,47.2286,47.2712,47.2215,47.2357,24900.0
2013-09-25 13:10:00,66.44,66.5,66.42,66.42,31700.0,47.2357,47.2783,47.2215,47.2215,31700.0
2013-09-25 13:15:00,66.41,66.41,66.3,66.31,39700.0,47.2143,47.2143,47.1361,47.1433,39700.0
2013-09-25 13:20:00,66.31,66.31,66.25,66.25,26400.0,47.1433,47.1433,47.1006,47.1006,26400.0
2013-09-25 13:25:00,66.24,66.24,66.17,66.21,29200.0,47.0935,47.0935,47.0437,47.0722,29200.0
2013-09-25 13:30:00,66.2,66.2,65.97,66.0,66800.0,47.065,47.065,46.9015,46.9229,66800.0
2013-09-25 13:35:00,65.99,66.03,65.88,65.9,75500.0,46.9157,46.9442,46.8375,46.8518,75500.0
2013-09-25 13:40:00,65.91,65.94,65.82,65.88,115100.0,46.8589,46.8802,46.7949,46.8375,115100.0
2013-09-25 13:45:00,65.87,65.93,65.86,65.89,61300.0,46.8304,46.8731,46.8233,46.8447,61300.0
2013-09-25 13:50:00,65.89,65.9,65.7,65.75,89100.0,46.8447,46.8518,46.7096,46.7451,89100.0
2013-09-25 13:55:00,65.75,65.94,65.75,65.91,73500.0,46.7451,46.8802,46.7451,46.8589,73500.0
2013-09-25 14:00:00,65.91,66.03,65.91,65.99,36500.0,46.8589,46.9442,46.8589,46.9157,36500.0
2013-09-25 14:05:00,65.99,66.04,65.81,65.81,61600.0,46.9157,46.9513,46.7878,46.7878,61600.0
2013-09-25 14:10:00,65.84,65.92,65.77,65.88,46000.0,46.8091,46.866,46.7593,46.8375,46000.0
2013-09-25 14:15:00,65.88,65.97,65.82,65.88,64900.0,46.8375,46.9015,46.7949,46.8375,64900.0
2013-09-25 14:20:00,65.88,65.95,65.84,65.91,36800.0,46.8375,46.8873,46.8091,46.8589,36800.0
2013-09-25 14:25:00,65.91,66.01,65.9,65.97,45100.0,46.8589,46.93,46.8518,46.9015,45100.0
2013-09-25 14:30:00,65.97,65.97,65.88,65.92,39700.0,46.9015,46.9015,46.8375,46.866,39700.0
2013-09-25 14:35:00,65.91,65.92,65.83,65.9,37400.0,46.8589,46.866,46.802,46.8518,37400.0
2013-09-25 14:40:00,65.91,65.99,65.88,65.98,30800.0,46.8589,46.9157,46.8375,46.9086,30800.0
2013-09-25 14:45:00,65.98,66.04,65.98,66.03,39000.0,46.9086,46.9513,46.9086,46.9442,39000.0
2013-09-25 14:50:00,66.03,66.04,65.92,65.92,45500.0,46.9442,46.9513,46.866,46.866,45500.0
2013-09-25 14:55:00,65.93,66.04,65.93,65.95,45500.0,46.8731,46.9513,46.8731,46.8873,45500.0
2013-09-25 15:00:00,65.97,66.08,65.97,66.06,40000.0,46.9015,46.9797,46.9015,46.9655,40000.0
2013-09-25 15:05:00,66.06,66.12,66.04,66.12,40600.0,46.9655,47.0082,46.9513,47.0082,40600.0
2013-09-25 15:10:00,66.11,66.22,66.08,66.08,58000.0,47.0011,47.0793,46.9797,46.9797,58000.0
2013-09-25 15:15:00,66.08,66.1,66.05,66.1,27200.0,46.9797,46.994,46.9584,46.994,27200.0
2013-09-25 15:20:00,66.09,66.1,66.0,66.03,48300.0,46.9868,46.994,46.9229,46.9442,48300.0
2013-09-25 15:25:00,66.03,66.03,65.9,65.95,61200.0,46.9442,46.9442,46.8518,46.8873,61200.0
2013-09-25 15:30:00,65.95,65.99,65.92,65.94,55000.0,46.8873,46.9157,46.866,46.8802,55000.0
2013-09-25 15:35:00,65.95,65.98,65.9,65.93,44000.0,46.8873,46.9086,46.8518,46.8731,44000.0
2013-09-25 15:40:00,65.94,65.99,65.91,65.96,54100.0,46.8802,46.9157,46.8589,46.8944,54100.0
2013-09-25 15:45:00,65.96,66.0,65.91,65.93,97400.0,46.8944,46.9229,46.8589,46.8731,97400.0
2013-09-25 15:50:00,65.93,65.93,65.83,65.86,116700.0,46.8731,46.8731,46.802,46.8233,116700.0
2013-09-25 15:55:00,65.86,65.96,65.86,65.91,181300.0,46.8233,46.8944,46.8233,46.8589,181300.0
2013-09-26 09:30:00,66.3,66.56,66.25,66.51,118300.0,47.1361,47.321,47.1006,47.2854,118300.0
2013-09-26 09:35:00,66.51,66.8,66.5,66.66,115200.0,47.2854,47.4916,47.2783,47.3921,115200.0
2013-09-26 09:40:00,66.64,66.74,66.58,66.73,71000.0,47.3779,47.449,47.3352,47.4419,71000.0
2013-09-26 09:45:00,66.74,66.85,66.71,66.84,71500.0,47.449,47.5272,47.4276,47.5201,71500.0
2013-09-26 09:50:00,66.84,66.9,66.81,66.84,97800.0,47.5201,47.5627,47.4987,47.5201,97800.0
2013-09-26 09:55:00,66.83,66.93,66.73,66.89,94100.0,47.5129,47.584,47.4419,47.5556,94100.0
2013-09-26 10:00:00,66.88,67.35,66.88,67.22,204800.0,47.5485,47.8826,47.5485,47.7902,204800.0
2013-09-26 10:05:00,67.23,67.24,66.99,67.03,104400.0,47.7973,47.8044,47.6267,47.6551,104400.0
2013-09-26 10:10:00,67.04,67.04,66.95,66.95,66300.0,47.6622,47.6622,47.5983,47.5983,66300.0
2013-09-26 10:15:00,66.95,67.25,66.95,67.23,173400.0,47.5983,47.8115,47.5983,47.7973,173400.0
2013-09-26 10:20:00,67.23,67.32,67.15,67.23,116400.0,47.7973,47.8613,47.7405,47.7973,116400.0
2013-09-26 10:25:00,67.23,67.24,67.05,67.06,74900.0,47.7973,47.8044,47.6694,47.6765,74900.0
2013-09-26 10:30:00,67.05,67.1,67.03,67.04,55100.0,47.6694,47.7049,47.6551,47.6622,55100.0
2013-09-26 10:35:00,67.03,67.09,66.98,66.99,59800.0,47.6551,47.6978,47.6196,47.6267,59800.0
2013-09-26 10:40:00,66.99,67.04,66.92,66.96,124000.0,47.6267,47.6622,47.5769,47.6054,124000.0
2013-09-26 10:45:00,66.97,66.97,66.8,66.95,81800.0,47.6125,47.6125,47.4916,47.5983,81800.0
2013-09-26 10:50:00,66.94,67.0,66.93,66.97,35300.0,47.5912,47.6338,47.584,47.6125,35300.0
2013-09-26 10:55:00,66.97,67.03,66.94,66.97,71100.0,47.6125,47.6551,47.5912,47.6125,71100.0
2013-09-26 11:00:00,66.97,66.97,66.78,66.84,69600.0,47.6125,47.6125,47.4774,47.5201,69600.0
2013-09-26 11:05:00,66.83,66.91,66.76,66.91,45300.0,47.5129,47.5698,47.4632,47.5698,45300.0
2013-09-26 11:10:00,66.91,67.0,66.88,66.95,90900.0,47.5698,47.6338,47.5485,47.5983,90900.0
2013-09-26 11:15:00,66.96,67.01,66.93,67.0,58700.0,47.6054,47.6409,47.584,47.6338,58700.0
2013-09-26 11:20:00,67.0,67.1,67.0,67.09,69500.0,47.6338,47.7049,47.6338,47.6978,69500.0
2013-09-26 11:25:00,67.1,67.19,67.09,67.15,74400.0,47.7049,47.7689,47.6978,47.7405,74400.0
2013-09-26 11:30:00,67.14,67.15,67.01,67.07,64200.0,47.7333,47.7405,47.6409,47.6836,64200.0
2013-09-26 11:35:00,67.06,67.15,67.01,67.01,57100.0,47.6765,47.7405,47.6409,47.6409,57100.0
2013-09-26 11:40:00,67.01,67.11,66.97,67.1,77300.0,47.6409,47.712,47.6125,47.7049,77300.0
2013-09-26 11:45:00,67.1,67.17,67.09,67.15,38800.0,47.7049,47.7547,47.6978,47.7405,38800.0
2013-09-26 11:50:00,67.14,67.14,66.98,67.01,39600.0,47.7333,47.7333,47.6196,47.6409,39600.0
2013-09-26 11:55:00,67.01,67.15,66.99,67.06,60100.0,47.6409,47.7405,47.6267,47.6765,60100.0
2013-09-26 12:00:00,67.07,67.12,66.94,66.94,50600.0,47.6836,47.7191,47.5912,47.5912,50600.0
2013-09-26 12:05:00,66.96,66.98,66.9,66.92,20400.0,47.6054,47.6196,47.5627,47.5769,20400.0
2013-09-26 12:10:00,66.93,66.98,66.91,66.94,38200.0,47.584,47.6196,47.5698,47.5912,38200.0
2013-09-26 12:15:00,66.95,67.01,66.91,66.96,39600.0,47.5983,47.6409,47.5698,47.6054,39600.0
2013-09-26 12:20:00,66.97,67.0,66.95,66.95,27300.0,47.6125,47.6338,47.5983,47.5983,27300.0
2013-09-26 12:25:00,66.95,66.95,66.93,66.95,39100.0,47.5983,47.5983,47.584,47.5983,39100.0
2013-09-26 12:30:00,66.95,66.96,66.93,66.95,35100.0,47.5983,47.6054,47.584,47.5983,35100.0
2013-09-26 12:35:00,66.95,66.96,66.9,66.9,31400.0,47.5983,47.6054,47.5627,47.5627,31400.0
2013-09-26 12:40:00,66.9,67.03,66.9,67.0,92600.0,47.5627,47.6551,47.5627,47.6338,92600.0
2013-09-26 12:45:00,66.99,67.08,66.99,67.07,40000.0,47.6267,47.6907,47.6267,47.6836,40000.0
2013-09-26 12:50:00,67.07,67.08,66.99,67.0,34900.0,47.6836,47.6907,47.6267,47.6338,34900.0
2013-09-26 12:55:00,67.0,67.08,66.99,67.08,20700.0,47.6338,47.6907,47.6267,47.6907,20700.0
2013-09-26 13:00:00,67.09,67.1,67.0,67.04,77000.0,47.6978,47.7049,47.6338,47.6622,77000.0
2013-09-26 13:05:00,67.04,67.13,67.04,67.05,46000.0,47.6622,47.7262,47.6622,47.6694,46000.0
2013-09-26 13:10:00,67.07,67.12,67.06,67.11,20700.0,47.6836,47.7191,47.6765,47.712,20700.0
2013-09-26 13:15:00,67.12,67.13,67.05,67.1,23100.0,47.7191,47.7262,47.6694,47.7049,23100.0
2013-09-26 13:20:00,67.1,67.11,67.04,67.04,22500.0,47.7049,47.712,47.6622,47.6622,22500.0
2013-09-26 13:25:00,67.04,67.07,67.03,67.03,44000.0,47.6622,47.6836,47.6551,47.6551,44000.0
2013-09-26 13:30:00,67.04,67.09,67.03,67.03,24300.0,47.6622,47.6978,47.6551,47.6551,24300.0
2013-09-26 13:35:00,67.03,67.03,66.92,66.94,46000.0,47.6551,47.6551,47.5769,47.5912,46000.0
2013-09-26 13:40:00,66.95,66.99,66.92,66.94,28100.0,47.5983,47.6267,47.5769,47.5912,28100.0
2013-09-26 13:45:00,66.94,67.0,66.93,66.99,27200.0,47.5912,47.6338,47.584,47.6267,27200.0
2013-09-26 13:50:00,66.99,67.04,66.97,67.03,10600.0,47.6267,47.6622,47.6125,47.6551,10600.0
2013-09-26 13:55:00,67.04,67.06,67.0,67.0,32200.0,47.6622,47.6765,47.6338,47.6338,32200.0
2013-09-26 14:00:00,67.0,67.01,66.95,66.95,34600.0,47.6338,47.6409,47.5983,47.5983,34600.0
2013-09-26 14:05:00,66.95,66.95,66.8,66.87,37100.0,47.5983,47.5983,47.4916,47.5414,37100.0
2013-09-26 14:10:00,66.88,66.88,66.7,66.7,112900.0,47.5485,47.5485,47.4205,47.4205,112900.0
2013-09-26 14:15:00,66.71,66.72,66.61,66.67,95300.0,47.4276,47.4347,47.3565,47.3992,95300.0
2013-09-26 14:20:00,66.67,66.78,66.64,66.77,36800.0,47.3992,47.4774,47.3779,47.4703,36800.0
2013-09-26 14:25:00,66.75,66.79,66.72,66.74,31100.0,47.4561,47.4845,47.4347,47.449,31100.0
2013-09-26 14:30:00,66.76,66.78,66.67,66.69,44300.0,47.4632,47.4774,47.3992,47.4134,44300.0
2013-09-26 14:35:00,66.69,66.7,66.64,66.7,26700.0,47.4134,47.4205,47.3779,47.4205,26700.0
2013-09-26 14:40:00,66.71,66.75,66.66,66.75,27500.0,47.4276,47.4561,47.3921,47.4561,27500.0
2013-09-26 14:45:00,66.74,66.74,66.64,66.65,26400.0,47.449,47.449,47.3779,47.385,26400.0
2013-09-26 14:50:00,66.66,66.68,66.61,66.68,15100.0,47.3921,47.4063,47.3565,47.4063,15100.0
2013-09-26 14:55:00,66.69,66.75,66.68,66.72,33600.0,47.4134,47.4561,47.4063,47.4347,33600.0
2013-09-26 15:00:00,66.72,66.73,66.69,66.72,21700.0,47.4347,47.4419,47.4134,47.4347,21700.0
2013-09-26 15:05:00,66.72,66.74,66.64,66.74,50000.0,47.4347,47.449,47.3779,47.449,50000.0
2013-09-26 15:10:00,66.74,66.75,66.65,66.67,37300.0,47.449,47.4561,47.385,47.3992,37300.0
2013-09-26 15:15:00,66.68,66.74,66.67,66.74,35200.0,47.4063,47.449,47.3992,47.449,35200.0
2013-09-26 15:20:00,66.74,66.76,66.68,66.72,37200.0,47.449,47.4632,47.4063,47.4347,37200.0
2013-09-26 15:25:00,66.71,66.8,66.7,66.74,66700.0,47.4276,47.4916,47.4205,47.449,66700.0
2013-09-26 15:30:00,66.74,66.84,66.73,66.83,43400.0,47.449,47.5201,47.4419,47.5129,43400.0
2013-09-26 15:35:00,66.83,66.94,66.82,66.93,55700.0,47.5129,47.5912,47.5058,47.584,55700.0
2013-09-26 15:40:00,66.93,66.94,66.89,66.89,44000.0,47.584,47.5912,47.5556,47.5556,44000.0
2013-09-26 15:45:00,66.89,66.9,66.82,66.9,58500.0,47.5556,47.5627,47.5058,47.5627,58500.0
2013-09-26 15:50:00,66.9,66.9,66.82,66.83,62200.0,47.5627,47.5627,47.5058,47.5129,62200.0
2013-09-26 15:55:00,66.82,66.95,66.77,66.91,110800.0,47.5058,47.5983,47.4703,47.5698,110800.0
2013-09-27 09:30:00,66.65,66.78,66.5,66.5,112000.0,47.385,47.4774,47.2783,47.2783,112000.0
2013-09-27 09:35:00,66.5,66.57,66.31,66.36,149100.0,47.2783,47.3281,47.1433,47.1788,149100.0
2013-09-27 09:40:00,66.34,66.42,66.12,66.14,139600.0,47.1646,47.2215,47.0082,47.0224,139600.0
2013-09-27 09:45:00,66.15,66.3,66.07,66.3,101700.0,47.0295,47.1361,46.9726,47.1361,101700.0
2013-09-27 09:50:00,66.3,66.32,66.07,66.17,85700.0,47.1361,47.1504,46.9726,47.0437,85700.0
2013-09-27 09:55:00,66.17,66.17,65.95,66.04,89600.0,47.0437,47.0437,46.8873,46.9513,89600.0
2013-09-27 10:00:00,66.04,66.11,65.89,65.93,138700.0,46.9513,47.0011,46.8447,46.8731,138700.0
2013-09-27 10:05:00,65.91,66.01,65.86,65.97,66600.0,46.8589,46.93,46.8233,46.9015,66600.0
2013-09-27 10:10:00,65.99,66.12,65.98,66.03,100200.0,46.9157,47.0082,46.9086,46.9442,100200.0
2013-09-27 10:15:00,66.03,66.13,65.9,65.96,119100.0,46.9442,47.0153,46.8518,46.8944,119100.0
2013-09-27 10:20:00,65.95,66.0,65.92,65.93,45500.0,46.8873,46.9229,46.866,46.8731,45500.0
2013-09-27 10:25:00,65.93,65.93,65.71,65.71,110100.0,46.8731,46.8731,46.7167,46.7167,110100.0
2013-09-27 10:30:00,65.71,65.9,65.69,65.88,129000.0,46.7167,46.8518,46.7025,46.8375,129000.0
2013-09-27 10:35:00,65.87,66.0,65.87,65.99,77800.0,46.8304,46.9229,46.8304,46.9157,77800.0
2013-09-27 10:40:00,65.98,66.0,65.88,66.0,61400.0,46.9086,46.9229,46.8375,46.9229,61400.0
2013-09-27 10:45:00,66.0,66.02,65.91,65.98,58900.0,46.9229,46.9371,46.8589,46.9086,58900.0
2013-09-27 10:50:00,65.98,66.1,65.98,66.07,66200.0,46.9086,46.994,46.9086,46.9726,66200.0
2013-09-27 10:55:00,66.07,66.09,66.03,66.07,28300.0,46.9726,46.9868,46.9442,46.9726,28300.0
2013-09-27 11:00:00,66.07,66.09,66.04,66.06,89600.0,46.9726,46.9868,46.9513,46.9655,89600.0
2013-09-27 11:05:00,66.06,66.07,65.96,65.99,53800.0,46.9655,46.9726,46.8944,46.9157,53800.0
2013-09-27 11:10:00,66.0,66.0,65.79,65.79,78700.0,46.9229,46.9229,46.7736,46.7736,78700.0
2013-09-27 11:15:00,65.79,65.9,65.76,65.85,46500.0,46.7736,46.8518,46.7522,46.8162,46500.0
2013-09-27 11:20:00,65.84,65.92,65.82,65.89,40100.0,46.8091,46.866,46.7949,46.8447,40100.0
2013-09-27 11:25:00,65.9,65.99,65.85,65.94,39000.0,46.8518,46.9157,46.8162,46.8802,39000.0
2013-09-27 11:30:00,65.94,66.03,65.94,66.0,57300.0,46.8802,46.9442,46.8802,46.9229,57300.0
2013-09-27 11:35:00,66.0,66.01,65.91,65.91,70300.0,46.9229,46.93,46.8589,46.8589,70300.0
2013-09-27 11:40:00,65.91,65.92,65.78,65.79,76700.0,46.8589,46.866,46.7664,46.7736,76700.0
2013-09-27 11:45:00,65.79,65.81,65.63,65.65,74200.0,46.7736,46.7878,46.6598,46.674,74200.0
2013-09-27 11:50:00,65.65,65.67,65.6,65.63,45700.0,46.674,46.6882,46.6385,46.6598,45700.0
2013-09-27 11:55:00,65.62,65.63,65.57,65.6,54800.0,46.6527,46.6598,46.6171,46.6385,54800.0
2013-09-27 12:00:00,65.59,65.64,65.57,65.63,44900.0,46.6314,46.6669,46.6171,46.6598,44900.0
2013-09-27 12:05:00,65.64,65.65,65.51,65.58,99600.0,46.6669,46.674,46.5745,46.6243,99600.0
2013-09-27 12:10:00,65.58,65.62,65.56,65.59,50400.0,46.6243,46.6527,46.61,46.6314,50400.0
2013-09-27 12:15:00,65.6,65.62,65.57,65.6,46500.0,46.6385,46.6527,46.6171,46.6385,46500.0
2013-09-27 12:20:00,65.61,65.74,65.58,65.74,62600.0,46.6456,46.738,46.6243,46.738,62600.0
2013-09-27 12:25:00,65.73,65.76,65.69,65.76,75500.0,46.7309,46.7522,46.7025,46.7522,75500.0
2013-09-27 12:30:00,65.75,65.76,65.69,65.75,32900.0,46.7451,46.7522,46.7025,46.7451,32900.0
2013-09-27 12:35:00,65.75,65.75,65.67,65.7,45300.0,46.7451,46.7451,46.6882,46.7096,45300.0
2013-09-27 12:40:00,65.7,65.75,65.66,65.72,56000.0,46.7096,46.7451,46.6811,46.7238,56000.0
2013-09-27 12:45:00,65.71,65.72,65.59,65.59,31900.0,46.7167,46.7238,46.6314,46.6314,31900.0
2013-09-27 12:50:00,65.58,65.67,65.57,65.67,60900.0,46.6243,46.6882,46.6171,46.6882,60900.0
2013-09-27 12:55:00,65.69,65.71,65.66,65.7,15300.0,46.7025,46.7167,46.6811,46.7096,15300.0
2013-09-27 13:00:00,65.7,65.78,65.7,65.74,31800.0,46.7096,46.7664,46.7096,46.738,31800.0
2013-09-27 13:05:00,65.74,65.77,65.72,65.76,52700.0,46.738,46.7593,46.7238,46.7522,52700.0
2013-09-27 13:10:00,65.76,65.88,65.76,65.88,44100.0,46.7522,46.8375,46.7522,46.8375,44100.0
2013-09-27 13:15:00,65.88,65.94,65.88,65.92,46200.0,46.8375,46.8802,46.8375,46.866,46200.0
2013-09-27 13:20:00,65.92,65.94,65.87,65.89,52300.0,46.866,46.8802,46.8304,46.8447,52300.0
2013-09-27 13:25:00,65.89,65.93,65.88,65.92,28600.0,46.8447,46.8731,46.8375,46.866,28600.0
2013-09-27 13:30:00,65.92,65.92,65.87,65.88,39300.0,46.866,46.866,46.8304,46.8375,39300.0
2013-09-27 13:35:00,65.89,65.9,65.87,65.89,26600.0,46.8447,46.8518,46.8304,46.8447,26600.0
2013-09-27 13:40:00,65.89,65.91,65.84,65.84,39300.0,46.8447,46.8589,46.8091,46.8091,39300.0
2013-09-27 13:45:00,65.84,65.84,65.81,65.81,30000.0,46.8091,46.8091,46.7878,46.7878,30000.0
2013-09-27 13:50:00,65.81,65.88,65.81,65.87,39400.0,46.7878,46.8375,46.7878,46.8304,39400.0
2013-09-27 13:55:00,65.86,65.87,65.84,65.85,41200.0,46.8233,46.8304,46.8091,46.8162,41200.0
2013-09-27 14:00:00,65.86,65.87,65.83,65.86,47300.0,46.8233,46.8304,46.802,46.8233,47300.0
2013-09-27 14:05:00,65.86,65.9,65.84,65.88,61700.0,46.8233,46.8518,46.8091,46.8375,61700.0
2013-09-27 14:10:00,65.88,65.9,65.88,65.88,30800.0,46.8375,46.8518,46.8375,46.8375,30800.0
2013-09-27 14:15:00,65.88,65.93,65.86,65.86,94500.0,46.8375,46.8731,46.8233,46.8233,94500.0
2013-09-27 14:20:00,65.86,65.9,65.83,65.9,25800.0,46.8233,46.8518,46.802,46.8518,25800.0
2013-09-27 14:25:00,65.89,65.95,65.89,65.95,53000.0,46.8447,46.8873,46.8447,46.8873,53000.0
2013-09-27 14:30:00,65.94,65.95,65.91,65.91,78400.0,46.8802,46.8873,46.8589,46.8589,78400.0
2013-09-27 14:35:00,65.92,65.95,65.86,65.92,60700.0,46.866,46.8873,46.8233,46.866,60700.0
2013-09-27 14:40:00,65.93,65.99,65.92,65.94,43800.0,46.8731,46.9157,46.866,46.8802,43800.0
2013-09-27 14:45:00,65.94,65.98,65.91,65.94,38600.0,46.8802,46.9086,46.8589,46.8802,38600.0
2013-09-27 14:50:00,65.94,65.98,65.94,65.94,42100.0,46.8802,46.9086,46.8802,46.8802,42100.0
2013-09-27 14:55:00,65.95,65.95,65.91,65.94,53100.0,46.8873,46.8873,46.8589,46.8802,53100.0
2013-09-27 15:00:00,65.93,65.95,65.91,65.94,66200.0,46.8731,46.8873,46.8589,46.8802,66200.0
2013-09-27 15:05:00,65.93,65.95,65.9,65.9,59700.0,46.8731,46.8873,46.8518,46.8518,59700.0
2013-09-27 15:10:00,65.9,65.9,65.82,65.82,45200.0,46.8518,46.8518,46.7949,46.7949,45200.0
2013-09-27 15:15:00,65.82,65.83,65.75,65.77,75400.0,46.7949,46.802,46.7451,46.7593,75400.0
2013-09-27 15:20:00,65.77,65.87,65.76,65.87,40100.0,46.7593,46.8304,46.7522,46.8304,40100.0
2013-09-27 15:25:00,65.87,65.89,65.84,65.86,81600.0,46.8304,46.8447,46.8091,46.8233,81600.0
2013-09-27 15:30:00,65.86,65.87,65.81,65.83,50600.0,46.8233,46.8304,46.7878,46.802,50600.0
2013-09-27 15:35:00,65.83,65.84,65.79,65.79,73000.0,46.802,46.8091,46.7736,46.7736,73000.0
2013-09-27 15:40:00,65.8,65.83,65.73,65.73,61800.0,46.7807,46.802,46.7309,46.7309,61800.0
2013-09-27 15:45:00,65.74,65.8,65.71,65.71,88800.0,46.738,46.7807,46.7167,46.7167,88800.0
2013-09-27 15:50:00,65.71,65.83,65.71,65.8,113100.0,46.7167,46.802,46.7167,46.7807,113100.0
2013-09-27 15:55:00,65.79,65.88,65.79,65.88,158800.0,46.7736,46.8375,46.7736,46.8375,158800.0
2013-09-30 09:30:00,64.43,64.65,64.2,64.62,346400.0,45.8067,45.9631,45.6431,45.9417,346400.0
2013-09-30 09:35:00,64.61,65.1,64.47,64.85,222500.0,45.9346,46.283,45.8351,46.1053,222500.0
2013-09-30 09:40:00,64.9,65.24,64.87,65.06,180000.0,46.1408,46.3825,46.1195,46.2546,180000.0
2013-09-30 09:45:00,65.03,65.5,65.0,65.49,143700.0,46.2332,46.5674,46.2119,46.5603,143700.0
2013-09-30 09:50:00,65.49,65.65,65.35,65.48,196600.0,46.5603,46.674,46.4607,46.5532,196600.0
2013-09-30 09:55:00,65.47,65.5,65.37,65.45,119300.0,46.5461,46.5674,46.475,46.5318,119300.0
2013-09-30 10:00:00,65.46,65.75,65.45,65.73,133200.0,46.5389,46.7451,46.5318,46.7309,133200.0
2013-09-30 10:05:00,65.72,65.75,65.45,65.54,147000.0,46.7238,46.7451,46.5318,46.5958,147000.0
2013-09-30 10:10:00,65.55,65.55,65.38,65.49,109900.0,46.6029,46.6029,46.4821,46.5603,109900.0
2013-09-30 10:15:00,65.5,65.67,65.41,65.67,117100.0,46.5674,46.6882,46.5034,46.6882,117100.0
2013-09-30 10:20:00,65.68,65.95,65.64,65.88,146600.0,46.6954,46.8873,46.6669,46.8375,146600.0
2013-09-30 10:25:00,65.87,66.14,65.86,66.11,99900.0,46.8304,47.0224,46.8233,47.0011,99900.0
2013-09-30 10:30:00,66.1,66.12,65.83,65.94,115100.0,46.994,47.0082,46.802,46.8802,115100.0
2013-09-30 10:35:00,65.95,66.02,65.84,65.97,94200.0,46.8873,46.9371,46.8091,46.9015,94200.0
2013-09-30 10:40:00,65.97,66.32,65.97,66.31,106200.0,46.9015,47.1504,46.9015,47.1433,106200.0
2013-09-30 10:45:00,66.32,66.35,66.22,66.25,97800.0,47.1504,47.1717,47.0793,47.1006,97800.0
2013-09-30 10:50:00,66.24,66.41,66.24,66.37,85200.0,47.0935,47.2143,47.0935,47.1859,85200.0
2013-09-30 10:55:00,66.37,66.43,66.11,66.11,128800.0,47.1859,47.2286,47.0011,47.0011,128800.0
2013-09-30 11:00:00,66.1,66.22,66.04,66.2,60900.0,46.994,47.0793,46.9513,47.065,60900.0
2013-09-30 11:05:00,66.21,66.31,66.2,66.21,62700.0,47.0722,47.1433,47.065,47.0722,62700.0
2013-09-30 11:10:00,66.21,66.21,65.82,65.83,70500.0,47.0722,47.0722,46.7949,46.802,70500.0
2013-09-30 11:15:00,65.82,65.86,65.76,65.81,72000.0,46.7949,46.8233,46.7522,46.7878,72000.0
2013-09-30 11:20:00,65.8,66.0,65.77,65.8,71300.0,46.7807,46.9229,46.7593,46.7807,71300.0
2013-09-30 11:25:00,65.79,65.87,65.76,65.85,63100.0,46.7736,46.8304,46.7522,46.8162,63100.0
2013-09-30 11:30:00,65.85,66.04,65.84,66.01,71700.0,46.8162,46.9513,46.8091,46.93,71700.0
2013-09-30 11:35:00,66.01,66.06,65.98,66.02,78000.0,46.93,46.9655,46.9086,46.9371,78000.0
2013-09-30 11:40:00,66.02,66.17,65.98,65.98,88500.0,46.9371,47.0437,46.9086,46.9086,88500.0
2013-09-30 11:45:00,65.98,65.98,65.83,65.83,71200.0,46.9086,46.9086,46.802,46.802,71200.0
2013-09-30 11:50:00,65.82,65.92,65.79,65.92,47100.0,46.7949,46.866,46.7736,46.866,47100.0
2013-09-30 11:55:00,65.93,66.04,65.9,66.04,37000.0,46.8731,46.9513,46.8518,46.9513,37000.0
2013-09-30 12:00:00,66.04,66.04,65.85,65.85,47000.0,46.9513,46.9513,46.8162,46.8162,47000.0
2013-09-30 12:05:00,65.85,65.91,65.8,65.87,35400.0,46.8162,46.8589,46.7807,46.8304,35400.0
2013-09-30 12:10:00,65.86,65.91,65.82,65.86,47100.0,46.8233,46.8589,46.7949,46.8233,47100.0
2013-09-30 12:15:00,65.85,65.85,65.79,65.83,30600.0,46.8162,46.8162,46.7736,46.802,30600.0
2013-09-30 12:20:00,65.85,65.95,65.83,65.92,23700.0,46.8162,46.8873,46.802,46.866,23700.0
2013-09-30 12:25:00,65.93,65.96,65.88,65.94,32500.0,46.8731,46.8944,46.8375,46.8802,32500.0
2013-09-30 12:30:00,65.94,65.97,65.92,65.97,37700.0,46.8802,46.9015,46.866,46.9015,37700.0
2013-09-30 12:35:00,65.98,66.11,65.98,66.11,43800.0,46.9086,47.0011,46.9086,47.0011,43800.0
2013-09-30 12:40:00,66.1,66.11,66.04,66.1,35500.0,46.994,47.0011,46.9513,46.994,35500.0
2013-09-30 12:45:00,66.11,66.22,66.11,66.15,25500.0,47.0011,47.0793,47.0011,47.0295,25500.0
2013-09-30 12:50:00,66.16,66.2,66.14,66.17,19700.0,47.0366,47.065,47.0224,47.0437,19700.0
2013-09-30 12:55:00,66.16,66.19,66.08,66.12,41100.0,47.0366,47.0579,46.9797,47.0082,41100.0
2013-09-30 13:00:00,66.11,66.19,66.08,66.08,22400.0,47.0011,47.0579,46.9797,46.9797,22400.0
2013-09-30 13:05:00,66.09,66.1,66.05,66.05,24200.0,46.9868,46.994,46.9584,46.9584,24200.0
2013-09-30 13:10:00,66.05,66.06,65.94,66.0,20000.0,46.9584,46.9655,46.8802,46.9229,20000.0
2013-09-30 13:15:00,65.99,66.21,65.98,66.17,28000.0,46.9157,47.0722,46.9086,47.0437,28000.0
2013-09-30 13:20:00,66.18,66.21,66.08,66.08,24800.0,47.0508,47.0722,46.9797,46.9797,24800.0
2013-09-30 13:25:00,66.07,66.11,66.03,66.07,14300.0,46.9726,47.0011,46.9442,46.9726,14300.0
2013-09-30 13:30:00,66.06,66.18,66.06,66.17,21300.0,46.9655,47.0508,46.9655,47.0437,21300.0
2013-09-30 13:35:00,66.18,66.22,66.13,66.13,47400.0,47.0508,47.0793,47.0153,47.0153,47400.0
2013-09-30 13:40:00,66.14,66.22,66.14,66.19,22200.0,47.0224,47.0793,47.0224,47.0579,22200.0
2013-09-30 13:45:00,66.18,66.24,66.18,66.21,49700.0,47.0508,47.0935,47.0508,47.0722,49700.0
2013-09-30 13:50:00,66.22,66.23,66.17,66.18,19000.0,47.0793,47.0864,47.0437,47.0508,19000.0
2013-09-30 13:55:00,66.17,66.17,66.02,66.05,42100.0,47.0437,47.0437,46.9371,46.9584,42100.0
2013-09-30 14:00:00,66.05,66.12,66.03,66.08,42000.0,46.9584,47.0082,46.9442,46.9797,42000.0
2013-09-30 14:05:00,66.08,66.21,66.04,66.21,31600.0,46.9797,47.0722,46.9513,47.0722,31600.0
2013-09-30 14:10:00,66.21,66.39,66.19,66.38,94000.0,47.0722,47.2001,47.0579,47.193,94000.0
2013-09-30 14:15:00,66.38,66.41,66.34,66.4,60300.0,47.193,47.2143,47.1646,47.2072,60300.0
2013-09-30 14:20:00,66.4,66.52,66.38,66.5,110700.0,47.2072,47.2926,47.193,47.2783,110700.0
2013-09-30 14:25:00,66.49,66.59,66.49,66.58,90200.0,47.2712,47.3423,47.2712,47.3352,90200.0
2013-09-30 14:30:00,66.57,66.69,66.56,66.68,66500.0,47.3281,47.4134,47.321,47.4063,66500.0
2013-09-30 14:35:00,66.68,66.73,66.6,66.63,62300.0,47.4063,47.4419,47.3494,47.3708,62300.0
2013-09-30 14:40:00,66.63,66.7,66.55,66.58,69600.0,47.3708,47.4205,47.3139,47.3352,69600.0
2013-09-30 14:45:00,66.58,66.65,66.54,66.63,45000.0,47.3352,47.385,47.3068,47.3708,45000.0
2013-09-30 14:50:00,66.62,66.85,66.58,66.82,133100.0,47.3636,47.5272,47.3352,47.5058,133100.0
2013-09-30 14:55:00,66.84,66.87,66.79,66.84,90900.0,47.5201,47.5414,47.4845,47.5201,90900.0
2013-09-30 15:00:00,66.83,66.83,66.68,66.69,81600.0,47.5129,47.5129,47.4063,47.4134,81600.0
2013-09-30 15:05:00,66.69,66.78,66.69,66.76,66500.0,47.4134,47.4774,47.4134,47.4632,66500.0
2013-09-30 15:10:00,66.77,66.77,66.6,66.6,80600.0,47.4703,47.4703,47.3494,47.3494,80600.0
2013-09-30 15:15:00,66.6,66.6,66.45,66.46,79400.0,47.3494,47.3494,47.2428,47.2499,79400.0
2013-09-30 15:20:00,66.45,66.53,66.43,66.5,54800.0,47.2428,47.2997,47.2286,47.2783,54800.0
2013-09-30 15:25:00,66.51,66.69,66.49,66.69,56600.0,47.2854,47.4134,47.2712,47.4134,56600.0
2013-09-30 15:30:00,66.7,66.7,66.48,66.48,82600.0,47.4205,47.4205,47.2641,47.2641,82600.0
2013-09-30 15:35:00,66.48,66.52,66.41,66.46,85900.0,47.2641,47.2926,47.2143,47.2499,85900.0
2013-09-30 15:40:00,66.45,66.47,66.41,66.42,67900.0,47.2428,47.257,47.2143,47.2215,67900.0
2013-09-30 15:45:00,66.42,66.56,66.38,66.39,110300.0,47.2215,47.321,47.193,47.2001,110300.0
2013-09-30 15:50:00,66.38,66.49,66.33,66.46,97900.0,47.193,47.2712,47.1575,47.2499,97900.0
2013-09-30 15:55:00,66.45,66.45,66.35,66.44,214700.0,47.2428,47.2428,47.1717,47.2357,214700.0
2013-10-01 09:30:00,66.69,67.03,66.62,66.97,171100.0,47.4134,47.6551,47.3636,47.6125,171100.0
2013-10-01 09:35:00,66.94,66.98,66.69,66.69,60100.0,47.5912,47.6196,47.4134,47.4134,60100.0
2013-10-01 09:40:00,66.71,66.71,66.48,66.64,68100.0,47.4276,47.4276,47.2641,47.3779,68100.0
2013-10-01 09:45:00,66.61,66.61,66.44,66.61,59200.0,47.3565,47.3565,47.2357,47.3565,59200.0
2013-10-01 09:50:00,66.56,66.56,66.12,66.3,124300.0,47.321,47.321,47.0082,47.1361,124300.0
2013-10-01 09:55:00,66.34,66.34,66.24,66.25,40900.0,47.1646,47.1646,47.0935,47.1006,40900.0
2013-10-01 10:00:00,66.25,66.48,66.19,66.45,120400.0,47.1006,47.2641,47.0579,47.2428,120400.0
2013-10-01 10:05:00,66.43,66.65,66.35,66.55,89100.0,47.2286,47.385,47.1717,47.3139,89100.0
2013-10-01 10:10:00,66.56,66.58,66.4,66.49,83700.0,47.321,47.3352,47.2072,47.2712,83700.0
2013-10-01 10:15:00,66.51,66.65,66.48,66.64,60300.0,47.2854,47.385,47.2641,47.3779,60300.0
2013-10-01 10:20:00,66.64,66.77,66.63,66.74,71400.0,47.3779,47.4703,47.3708,47.449,71400.0
2013-10-01 10:25:00,66.75,66.8,66.69,66.73,47000.0,47.4561,47.4916,47.4134,47.4419,47000.0
2013-10-01 10:30:00,66.74,66.89,66.74,66.89,51300.0,47.449,47.5556,47.449,47.5556,51300.0
2013-10-01 10:35:00,66.89,66.96,66.83,66.88,55000.0,47.5556,47.6054,47.5129,47.5485,55000.0
2013-10-01 10:40:00,66.85,66.93,66.85,66.89,29500.0,47.5272,47.584,47.5272,47.5556,29500.0
2013-10-01 10:45:00,66.88,66.9,66.83,66.84,39500.0,47.5485,47.5627,47.5129,47.5201,39500.0
2013-10-01 10:50:00,66.83,66.94,66.8,66.9,34900.0,47.5129,47.5912,47.4916,47.5627,34900.0
2013-10-01 10:55:00,66.91,67.0,66.88,66.89,30400.0,47.5698,47.6338,47.5485,47.5556,30400.0
2013-10-01 11:00:00,66.9,66.94,66.87,66.92,14500.0,47.5627,47.5912,47.5414,47.5769,14500.0
2013-10-01 11:05:00,66.92,67.0,66.92,66.94,28700.0,47.5769,47.6338,47.5769,47.5912,28700.0
2013-10-01 11:10:00,66.94,67.01,66.94,66.97,30500.0,47.5912,47.6409,47.5912,47.6125,30500.0
2013-10-01 11:15:00,66.97,67.02,66.95,66.98,22200.0,47.6125,47.648,47.5983,47.6196,22200.0
2013-10-01 11:20:00,66.97,67.02,66.96,67.01,26600.0,47.6125,47.648,47.6054,47.6409,26600.0
2013-10-01 11:25:00,67.02,67.04,66.97,67.01,36600.0,47.648,47.6622,47.6125,47.6409,36600.0
2013-10-01 11:30:00,67.0,67.01,66.91,66.92,32400.0,47.6338,47.6409,47.5698,47.5769,32400.0
2013-10-01 11:35:00,66.92,66.93,66.86,66.9,32500.0,47.5769,47.584,47.5343,47.5627,32500.0
2013-10-01 11:40:00,66.9,66.93,66.77,66.82,45800.0,47.5627,47.584,47.4703,47.5058,45800.0
2013-10-01 11:45:00,66.83,66.89,66.74,66.89,31500.0,47.5129,47.5556,47.449,47.5556,31500.0
2013-10-01 11:50:00,66.89,66.92,66.78,66.79,40600.0,47.5556,47.5769,47.4774,47.4845,40600.0
2013-10-01 11:55:00,66.78,66.79,66.66,66.74,36100.0,47.4774,47.4845,47.3921,47.449,36100.0
2013-10-01 12:00:00,66.73,66.78,66.7,66.7,39800.0,47.4419,47.4774,47.4205,47.4205,39800.0
2013-10-01 12:05:00,66.7,66.7,66.62,66.66,21500.0,47.4205,47.4205,47.3636,47.3921,21500.0
2013-10-01 12:10:00,66.67,66.72,66.62,66.65,47000.0,47.3992,47.4347,47.3636,47.385,47000.0
2013-10-01 12:15:00,66.65,66.65,66.59,66.61,26900.0,47.385,47.385,47.3423,47.3565,26900.0
2013-10-01 12:20:00,66.61,66.63,66.57,66.58,23500.0,47.3565,47.3708,47.3281,47.3352,23500.0
2013-10-01 12:25:00,66.58,66.68,66.52,66.65,46900.0,47.3352,47.4063,47.2926,47.385,46900.0
2013-10-01 12:30:00,66.64,66.64,66.52,66.57,46300.0,47.3779,47.3779,47.2926,47.3281,46300.0
2013-10-01 12:35:00,66.56,66.58,66.52,66.54,37400.0,47.321,47.3352,47.2926,47.3068,37400.0
2013-10-01 12:40:00,66.53,66.56,66.53,66.55,21300.0,47.2997,47.321,47.2997,47.3139,21300.0
2013-10-01 12:45:00,66.54,66.61,66.54,66.59,28400.0,47.3068,47.3565,47.3068,47.3423,28400.0
2013-10-01 12:50:00,66.58,66.6,66.49,66.49,34900.0,47.3352,47.3494,47.2712,47.2712,34900.0
2013-10-01 12:55:00,66.49,66.49,66.36,66.36,37700.0,47.2712,47.2712,47.1788,47.1788,37700.0
2013-10-01 13:00:00,66.37,66.45,66.33,66.42,60900.0,47.1859,47.2428,47.1575,47.2215,60900.0
2013-10-01 13:05:00,66.42,66.49,66.37,66.45,38600.0,47.2215,47.2712,47.1859,47.2428,38600.0
2013-10-01 13:10:00,66.47,66.53,66.46,66.48,27900.0,47.257,47.2997,47.2499,47.2641,27900.0
2013-10-01 13:15:00,66.47,66.52,66.47,66.5,39400.0,47.257,47.2926,47.257,47.2783,39400.0
2013-10-01 13:20:00,66.5,66.53,66.45,66.5,20500.0,47.2783,47.2997,47.2428,47.2783,20500.0
2013-10-01 13:25:00,66.49,66.61,66.48,66.6,40200.0,47.2712,47.3565,47.2641,47.3494,40200.0
2013-10-01 13:30:00,66.6,66.61,66.57,66.57,27000.0,47.3494,47.3565,47.3281,47.3281,27000.0
2013-10-01 13:35:00,66.57,66.61,66.57,66.59,21800.0,47.3281,47.3565,47.3281,47.3423,21800.0
2013-10-01 13:40:00,66.59,66.61,66.55,66.56,25300.0,47.3423,47.3565,47.3139,47.321,25300.0
2013-10-01 13:45:00,66.57,66.59,66.5,66.53,34800.0,47.3281,47.3423,47.2783,47.2997,34800.0
2013-10-01 13:50:00,66.52,66.59,66.5,66.58,22800.0,47.2926,47.3423,47.2783,47.3352,22800.0
2013-10-01 13:55:00,66.59,66.63,66.58,66.62,22400.0,47.3423,47.3708,47.3352,47.3636,22400.0
2013-10-01 14:00:00,66.62,66.69,66.61,66.62,30900.0,47.3636,47.4134,47.3565,47.3636,30900.0
2013-10-01 14:05:00,66.63,66.72,66.62,66.71,17200.0,47.3708,47.4347,47.3636,47.4276,17200.0
2013-10-01 14:10:00,66.71,66.74,66.71,66.74,20800.0,47.4276,47.449,47.4276,47.449,20800.0
2013-10-01 14:15:00,66.74,66.74,66.69,66.73,34100.0,47.449,47.449,47.4134,47.4419,34100.0
2013-10-01 14:20:00,66.72,66.76,66.66,66.66,38600.0,47.4347,47.4632,47.3921,47.3921,38600.0
2013-10-01 14:25:00,66.66,66.66,66.57,66.62,22300.0,47.3921,47.3921,47.3281,47.3636,22300.0
2013-10-01 14:30:00,66.62,66.72,66.61,66.72,22600.0,47.3636,47.4347,47.3565,47.4347,22600.0
2013-10-01 14:35:00,66.72,66.75,66.69,66.74,21700.0,47.4347,47.4561,47.4134,47.449,21700.0
2013-10-01 14:40:00,66.75,66.81,66.74,66.79,27100.0,47.4561,47.4987,47.449,47.4845,27100.0
2013-10-01 14:45:00,66.78,66.79,66.75,66.78,58600.0,47.4774,47.4845,47.4561,47.4774,58600.0
2013-10-01 14:50:00,66.78,66.9,66.78,66.89,27300.0,47.4774,47.5627,47.4774,47.5556,27300.0
2013-10-01 14:55:00,66.89,66.89,66.78,66.85,27700.0,47.5556,47.5556,47.4774,47.5272,27700.0
2013-10-01 15:00:00,66.84,66.89,66.82,66.87,26600.0,47.5201,47.5556,47.5058,47.5414,26600.0
2013-10-01 15:05:00,66.87,66.89,66.8,66.85,28900.0,47.5414,47.5556,47.4916,47.5272,28900.0
2013-10-01 15:10:00,66.85,66.86,66.82,66.82,30700.0,47.5272,47.5343,47.5058,47.5058,30700.0
2013-10-01 15:15:00,66.81,66.83,66.76,66.83,34100.0,47.4987,47.5129,47.4632,47.5129,34100.0
2013-10-01 15:20:00,66.82,66.83,66.76,66.79,31600.0,47.5058,47.5129,47.4632,47.4845,31600.0
2013-10-01 15:25:00,66.8,66.86,66.8,66.83,34100.0,47.4916,47.5343,47.4916,47.5129,34100.0
2013-10-01 15:30:00,66.83,66.91,66.83,66.86,56400.0,47.5129,47.5698,47.5129,47.5343,56400.0
2013-10-01 15:35:00,66.87,66.92,66.83,66.83,33400.0,47.5414,47.5769,47.5129,47.5129,33400.0
2013-10-01 15:40:00,66.83,66.85,66.78,66.8,51400.0,47.5129,47.5272,47.4774,47.4916,51400.0
2013-10-01 15:45:00,66.8,66.85,66.77,66.84,66300.0,47.4916,47.5272,47.4703,47.5201,66300.0
2013-10-01 15:50:00,66.83,66.9,66.83,66.89,81900.0,47.5129,47.5627,47.5129,47.5556,81900.0
2013-10-01 15:55:00,66.89,66.97,66.87,66.97,150400.0,47.5556,47.6125,47.5414,47.6125,150400.0
2013-10-02 09:30:00,66.68,66.7,66.52,66.57,71400.0,47.4063,47.4205,47.2926,47.3281,71400.0
2013-10-02 09:35:00,66.62,67.02,66.6,66.79,81900.0,47.3636,47.648,47.3494,47.4845,81900.0
2013-10-02 09:40:00,66.76,66.91,66.72,66.89,68500.0,47.4632,47.5698,47.4347,47.5556,68500.0
2013-10-02 09:45:00,66.9,66.9,66.71,66.79,61000.0,47.5627,47.5627,47.4276,47.4845,61000.0
2013-10-02 09:50:00,66.79,66.79,66.55,66.7,105400.0,47.4845,47.4845,47.3139,47.4205,105400.0
2013-10-02 09:55:00,66.71,66.82,66.45,66.51,98200.0,47.4276,47.5058,47.2428,47.2854,98200.0
2013-10-02 10:00:00,66.55,66.64,66.5,66.59,62400.0,47.3139,47.3779,47.2783,47.3423,62400.0
2013-10-02 10:05:00,66.58,66.59,66.16,66.19,100000.0,47.3352,47.3423,47.0366,47.0579,100000.0
2013-10-02 10:10:00,66.21,66.58,66.2,66.54,71200.0,47.0722,47.3352,47.065,47.3068,71200.0
2013-10-02 10:15:00,66.54,66.58,66.41,66.56,41700.0,47.3068,47.3352,47.2143,47.321,41700.0
2013-10-02 10:20:00,66.55,66.65,66.48,66.65,83800.0,47.3139,47.385,47.2641,47.385,83800.0
2013-10-02 10:25:00,66.63,66.63,66.47,66.55,62600.0,47.3708,47.3708,47.257,47.3139,62600.0
2013-10-02 10:30:00,66.53,66.54,66.44,66.47,34700.0,47.2997,47.3068,47.2357,47.257,34700.0
2013-10-02 10:35:00,66.48,66.51,66.4,66.5,45100.0,47.2641,47.2854,47.2072,47.2783,45100.0
2013-10-02 10:40:00,66.53,66.53,66.42,66.42,32200.0,47.2997,47.2997,47.2215,47.2215,32200.0
2013-10-02 10:45:00,66.41,66.53,66.38,66.53,27500.0,47.2143,47.2997,47.193,47.2997,27500.0
2013-10-02 10:50:00,66.52,66.54,66.41,66.5,40700.0,47.2926,47.3068,47.2143,47.2783,40700.0
2013-10-02 10:55:00,66.5,66.6,66.44,66.5,68700.0,47.2783,47.3494,47.2357,47.2783,68700.0
2013-10-02 11:00:00,66.49,66.51,66.44,66.44,15800.0,47.2712,47.2854,47.2357,47.2357,15800.0
2013-10-02 11:05:00,66.43,66.54,66.42,66.47,41100.0,47.2286,47.3068,47.2215,47.257,41100.0
2013-10-02 11:10:00,66.47,66.64,66.45,66.55,32800.0,47.257,47.3779,47.2428,47.3139,32800.0
2013-10-02 11:15:00,66.55,66.67,66.49,66.6,62800.0,47.3139,47.3992,47.2712,47.3494,62800.0
2013-10-02 11:20:00,66.59,66.6,66.54,66.54,17300.0,47.3423,47.3494,47.3068,47.3068,17300.0
2013-10-02 11:25:00,66.56,66.6,66.51,66.56,35600.0,47.321,47.3494,47.2854,47.321,35600.0
2013-10-02 11:30:00,66.56,66.65,66.55,66.65,24700.0,47.321,47.385,47.3139,47.385,24700.0
2013-10-02 11:35:00,66.65,66.65,66.56,66.6,33200.0,47.385,47.385,47.321,47.3494,33200.0
2013-10-02 11:40:00,66.59,66.59,66.51,66.52,18200.0,47.3423,47.3423,47.2854,47.2926,18200.0
2013-10-02 11:45:00,66.53,66.58,66.51,66.51,27100.0,47.2997,47.3352,47.2854,47.2854,27100.0
2013-10-02 11:50:00,66.52,66.58,66.51,66.54,11000.0,47.2926,47.3352,47.2854,47.3068,11000.0
2013-10-02 11:55:00,66.54,66.56,66.5,66.54,32800.0,47.3068,47.321,47.2783,47.3068,32800.0
2013-10-02 12:00:00,66.54,66.56,66.5,66.56,19700.0,47.3068,47.321,47.2783,47.321,19700.0
2013-10-02 12:05:00,66.6,66.6,66.48,66.52,22800.0,47.3494,47.3494,47.2641,47.2926,22800.0
2013-10-02 12:10:00,66.51,66.52,66.48,66.51,15700.0,47.2854,47.2926,47.2641,47.2854,15700.0
2013-10-02 12:15:00,66.5,66.6,66.5,66.5,26900.0,47.2783,47.3494,47.2783,47.2783,26900.0
2013-10-02 12:20:00,66.51,66.54,66.49,66.5,12100.0,47.2854,47.3068,47.2712,47.2783,12100.0
2013-10-02 12:25:00,66.5,66.53,66.45,66.47,15200.0,47.2783,47.2997,47.2428,47.257,15200.0
2013-10-02 12:30:00,66.46,66.54,66.46,66.51,11400.0,47.2499,47.3068,47.2499,47.2854,11400.0
2013-10-02 12:35:00,66.53,66.57,66.5,66.51,18100.0,47.2997,47.3281,47.2783,47.2854,18100.0
2013-10-02 12:40:00,66.51,66.52,66.47,66.51,28100.0,47.2854,47.2926,47.257,47.2854,28100.0
2013-10-02 12:45:00,66.52,66.54,66.47,66.5,22600.0,47.2926,47.3068,47.257,47.2783,22600.0
2013-10-02 12:50:00,66.49,66.53,66.48,66.5,10400.0,47.2712,47.2997,47.2641,47.2783,10400.0
2013-10-02 12:55:00,66.49,66.54,66.48,66.49,12400.0,47.2712,47.3068,47.2641,47.2712,12400.0
2013-10-02 13:00:00,66.5,66.55,66.49,66.51,23900.0,47.2783,47.3139,47.2712,47.2854,23900.0
2013-10-02 13:05:00,66.51,66.56,66.47,66.51,35700.0,47.2854,47.321,47.257,47.2854,35700.0
2013-10-02 13:10:00,66.53,66.57,66.5,66.53,28900.0,47.2997,47.3281,47.2783,47.2997,28900.0
2013-10-02 13:15:00,66.53,66.6,66.51,66.58,16600.0,47.2997,47.3494,47.2854,47.3352,16600.0
2013-10-02 13:20:00,66.57,66.59,66.51,66.56,46200.0,47.3281,47.3423,47.2854,47.321,46200.0
2013-10-02 13:25:00,66.58,66.64,66.53,66.6,39000.0,47.3352,47.3779,47.2997,47.3494,39000.0
2013-10-02 13:30:00,66.61,66.63,66.58,66.6,28800.0,47.3565,47.3708,47.3352,47.3494,28800.0
2013-10-02 13:35:00,66.62,66.7,66.62,66.68,22100.0,47.3636,47.4205,47.3636,47.4063,22100.0
2013-10-02 13:40:00,66.69,66.72,66.66,66.68,20100.0,47.4134,47.4347,47.3921,47.4063,20100.0
2013-10-02 13:45:00,66.67,66.71,66.67,66.71,29300.0,47.3992,47.4276,47.3992,47.4276,29300.0
2013-10-02 13:50:00,66.7,66.76,66.66,66.73,42400.0,47.4205,47.4632,47.3921,47.4419,42400.0
2013-10-02 13:55:00,66.72,66.72,66.63,66.68,22600.0,47.4347,47.4347,47.3708,47.4063,22600.0
2013-10-02 14:00:00,66.68,66.68,66.58,66.63,24300.0,47.4063,47.4063,47.3352,47.3708,24300.0
2013-10-02 14:05:00,66.63,66.63,66.52,66.62,29500.0,47.3708,47.3708,47.2926,47.3636,29500.0
2013-10-02 14:10:00,66.64,66.64,66.48,66.48,37600.0,47.3779,47.3779,47.2641,47.2641,37600.0
2013-10-02 14:15:00,66.5,66.55,66.48,66.51,26900.0,47.2783,47.3139,47.2641,47.2854,26900.0
2013-10-02 14:20:00,66.5,66.57,66.5,66.55,68600.0,47.2783,47.3281,47.2783,47.3139,68600.0
2013-10-02 14:25:00,66.55,66.59,66.52,66.55,34900.0,47.3139,47.3423,47.2926,47.3139,34900.0
2013-10-02 14:30:00,66.54,66.61,66.52,66.58,33200.0,47.3068,47.3565,47.2926,47.3352,33200.0
2013-10-02 14:35:00,66.58,66.59,66.46,66.49,29900.0,47.3352,47.3423,47.2499,47.2712,29900.0
2013-10-02 14:40:00,66.49,66.5,66.42,66.43,24700.0,47.2712,47.2783,47.2215,47.2286,24700.0
2013-10-02 14:45:00,66.42,66.55,66.42,66.48,30400.0,47.2215,47.3139,47.2215,47.2641,30400.0
2013-10-02 14:50:00,66.5,66.51,66.47,66.48,24500.0,47.2783,47.2854,47.257,47.2641,24500.0
2013-10-02 14:55:00,66.48,66.5,66.4,66.5,18900.0,47.2641,47.2783,47.2072,47.2783,18900.0
2013-10-02 15:00:00,66.5,66.5,66.42,66.43,20300.0,47.2783,47.2783,47.2215,47.2286,20300.0
2013-10-02 15:05:00,66.43,66.49,66.43,66.46,21200.0,47.2286,47.2712,47.2286,47.2499,21200.0
2013-10-02 15:10:00,66.47,66.5,66.45,66.45,41600.0,47.257,47.2783,47.2428,47.2428,41600.0
2013-10-02 15:15:00,66.45,66.49,66.45,66.49,15300.0,47.2428,47.2712,47.2428,47.2712,15300.0
2013-10-02 15:20:00,66.49,66.5,66.41,66.5,36000.0,47.2712,47.2783,47.2143,47.2783,36000.0
2013-10-02 15:25:00,66.5,66.5,66.48,66.5,18700.0,47.2783,47.2783,47.2641,47.2783,18700.0
2013-10-02 15:30:00,66.5,66.6,66.5,66.51,55100.0,47.2783,47.3494,47.2783,47.2854,55100.0
2013-10-02 15:35:00,66.51,66.51,66.44,66.47,48500.0,47.2854,47.2854,47.2357,47.257,48500.0
2013-10-02 15:40:00,66.47,66.49,66.42,66.49,33500.0,47.257,47.2712,47.2215,47.2712,33500.0
2013-10-02 15:45:00,66.5,66.53,66.47,66.49,58500.0,47.2783,47.2997,47.257,47.2712,58500.0
2013-10-02 15:50:00,66.5,66.54,66.47,66.5,95900.0,47.2783,47.3068,47.257,47.2783,95900.0
2013-10-02 15:55:00,66.51,66.59,66.5,66.59,134200.0,47.2854,47.3423,47.2783,47.3423,134200.0
2013-10-03 09:30:00,66.88,67.15,66.85,67.1,211900.0,47.5485,47.7405,47.5272,47.7049,211900.0
2013-10-03 09:35:00,67.09,67.16,66.98,67.08,114600.0,47.6978,47.7476,47.6196,47.6907,114600.0
2013-10-03 09:40:00,67.11,67.11,66.75,66.75,84200.0,47.712,47.712,47.4561,47.4561,84200.0
2013-10-03 09:45:00,66.77,66.93,66.63,66.68,94100.0,47.4703,47.584,47.3708,47.4063,94100.0
2013-10-03 09:50:00,66.63,66.87,66.5,66.84,73500.0,47.3708,47.5414,47.2783,47.5201,73500.0
2013-10-03 09:55:00,66.82,66.86,66.75,66.79,57800.0,47.5058,47.5343,47.4561,47.4845,57800.0
2013-10-03 10:00:00,66.79,66.79,66.44,66.51,141600.0,47.4845,47.4845,47.2357,47.2854,141600.0
2013-10-03 10:05:00,66.51,66.7,66.42,66.66,55100.0,47.2854,47.4205,47.2215,47.3921,55100.0
2013-10-03 10:10:00,66.67,66.79,66.64,66.78,41500.0,47.3992,47.4845,47.3779,47.4774,41500.0
2013-10-03 10:15:00,66.78,66.84,66.7,66.72,67200.0,47.4774,47.5201,47.4205,47.4347,67200.0
2013-10-03 10:20:00,66.74,66.79,66.5,66.52,77800.0,47.449,47.4845,47.2783,47.2926,77800.0
2013-10-03 10:25:00,66.52,66.66,66.49,66.65,49400.0,47.2926,47.3921,47.2712,47.385,49400.0
2013-10-03 10:30:00,66.65,66.65,66.49,66.56,66700.0,47.385,47.385,47.2712,47.321,66700.0
2013-10-03 10:35:00,66.57,66.67,66.56,66.62,38300.0,47.3281,47.3992,47.321,47.3636,38300.0
2013-10-03 10:40:00,66.62,66.69,66.62,66.66,41200.0,47.3636,47.4134,47.3636,47.3921,41200.0
2013-10-03 10:45:00,66.67,66.67,66.51,66.56,35600.0,47.3992,47.3992,47.2854,47.321,35600.0
2013-10-03 10:50:00,66.58,66.6,66.46,66.48,37000.0,47.3352,47.3494,47.2499,47.2641,37000.0
2013-10-03 10:55:00,66.49,66.55,66.45,66.5,38200.0,47.2712,47.3139,47.2428,47.2783,38200.0
2013-10-03 11:00:00,66.5,66.54,66.43,66.5,27900.0,47.2783,47.3068,47.2286,47.2783,27900.0
2013-10-03 11:05:00,66.5,66.64,66.48,66.52,29100.0,47.2783,47.3779,47.2641,47.2926,29100.0
2013-10-03 11:10:00,66.51,66.54,66.43,66.48,35800.0,47.2854,47.3068,47.2286,47.2641,35800.0
2013-10-03 11:15:00,66.47,66.56,66.45,66.52,18700.0,47.257,47.321,47.2428,47.2926,18700.0
2013-10-03 11:20:00,66.5,66.6,66.5,66.55,27500.0,47.2783,47.3494,47.2783,47.3139,27500.0
2013-10-03 11:25:00,66.54,66.54,66.4,66.41,38400.0,47.3068,47.3068,47.2072,47.2143,38400.0
2013-10-03 11:30:00,66.41,66.59,66.4,66.44,27000.0,47.2143,47.3423,47.2072,47.2357,27000.0
2013-10-03 11:35:00,66.47,66.5,66.38,66.39,35800.0,47.257,47.2783,47.193,47.2001,35800.0
2013-10-03 11:40:00,66.39,66.39,66.15,66.15,54500.0,47.2001,47.2001,47.0295,47.0295,54500.0
2013-10-03 11:45:00,66.15,66.18,65.96,65.98,52600.0,47.0295,47.0508,46.8944,46.9086,52600.0
2013-10-03 11:50:00,65.97,66.15,65.92,66.1,38300.0,46.9015,47.0295,46.866,46.994,38300.0
2013-10-03 11:55:00,66.13,66.13,65.86,65.88,54900.0,47.0153,47.0153,46.8233,46.8375,54900.0
2013-10-03 12:00:00,65.89,65.9,65.7,65.72,57000.0,46.8447,46.8518,46.7096,46.7238,57000.0
2013-10-03 12:05:00,65.72,65.94,65.71,65.93,37700.0,46.7238,46.8802,46.7167,46.8731,37700.0
2013-10-03 12:10:00,65.93,65.99,65.88,65.9,39800.0,46.8731,46.9157,46.8375,46.8518,39800.0
2013-10-03 12:15:00,65.91,65.95,65.9,65.9,31400.0,46.8589,46.8873,46.8518,46.8518,31400.0
2013-10-03 12:20:00,65.9,65.91,65.81,65.83,147000.0,46.8518,46.8589,46.7878,46.802,147000.0
2013-10-03 12:25:00,65.83,65.89,65.77,65.88,31700.0,46.802,46.8447,46.7593,46.8375,31700.0
2013-10-03 12:30:00,65.89,65.94,65.89,65.91,30000.0,46.8447,46.8802,46.8447,46.8589,30000.0
2013-10-03 12:35:00,65.91,65.98,65.86,65.91,46700.0,46.8589,46.9086,46.8233,46.8589,46700.0
2013-10-03 12:40:00,65.92,65.92,65.77,65.81,32600.0,46.866,46.866,46.7593,46.7878,32600.0
2013-10-03 12:45:00,65.79,66.03,65.79,66.03,44700.0,46.7736,46.9442,46.7736,46.9442,44700.0
2013-10-03 12:50:00,66.03,66.08,65.91,65.98,57600.0,46.9442,46.9797,46.8589,46.9086,57600.0
2013-10-03 12:55:00,65.98,66.15,65.98,66.15,49500.0,46.9086,47.0295,46.9086,47.0295,49500.0
2013-10-03 13:00:00,66.12,66.15,65.96,66.13,26100.0,47.0082,47.0295,46.8944,47.0153,26100.0
2013-10-03 13:05:00,66.12,66.14,66.06,66.08,70100.0,47.0082,47.0224,46.9655,46.9797,70100.0
2013-10-03 13:10:00,66.09,66.1,66.01,66.04,11800.0,46.9868,46.994,46.93,46.9513,11800.0
2013-10-03 13:15:00,66.06,66.08,65.95,66.05,16300.0,46.9655,46.9797,46.8873,46.9584,16300.0
2013-10-03 13:20:00,66.05,66.15,66.02,66.12,31000.0,46.9584,47.0295,46.9371,47.0082,31000.0
2013-10-03 13:25:00,66.14,66.29,66.09,66.26,81400.0,47.0224,47.129,46.9868,47.1077,81400.0
2013-10-03 13:30:00,66.29,66.37,66.26,66.29,82900.0,47.129,47.1859,47.1077,47.129,82900.0
2013-10-03 13:35:00,66.3,66.36,66.22,66.25,44200.0,47.1361,47.1788,47.0793,47.1006,44200.0
2013-10-03 13:40:00,66.26,66.4,66.26,66.34,50500.0,47.1077,47.2072,47.1077,47.1646,50500.0
2013-10-03 13:45:00,66.36,66.45,66.29,66.31,31800.0,47.1788,47.2428,47.129,47.1433,31800.0
2013-10-03 13:50:00,66.31,66.34,66.16,66.16,22400.0,47.1433,47.1646,47.0366,47.0366,22400.0
2013-10-03 13:55:00,66.16,66.29,66.15,66.24,89000.0,47.0366,47.129,47.0295,47.0935,89000.0
2013-10-03 14:00:00,66.23,66.27,66.16,66.18,30600.0,47.0864,47.1148,47.0366,47.0508,30600.0
2013-10-03 14:05:00,66.18,66.18,66.05,66.05,48400.0,47.0508,47.0508,46.9584,46.9584,48400.0
2013-10-03 14:10:00,66.05,66.09,66.02,66.05,66700.0,46.9584,46.9868,46.9371,46.9584,66700.0
2013-10-03 14:15:00,66.05,66.15,66.05,66.12,51800.0,46.9584,47.0295,46.9584,47.0082,51800.0
2013-10-03 14:20:00,66.11,66.12,65.78,65.81,71500.0,47.0011,47.0082,46.7664,46.7878,71500.0
2013-10-03 14:25:00,65.83,66.18,65.82,66.18,57400.0,46.802,47.0508,46.7949,47.0508,57400.0
2013-10-03 14:30:00,66.18,66.2,66.01,66.01,45100.0,47.0508,47.065,46.93,46.93,45100.0
2013-10-03 14:35:00,66.02,66.12,66.01,66.04,26200.0,46.9371,47.0082,46.93,46.9513,26200.0
2013-10-03 14:40:00,66.03,66.13,66.02,66.09,33400.0,46.9442,47.0153,46.9371,46.9868,33400.0
2013-10-03 14:45:00,66.08,66.11,66.03,66.05,24600.0,46.9797,47.0011,46.9442,46.9584,24600.0
2013-10-03 14:50:00,66.07,66.12,66.01,66.01,43300.0,46.9726,47.0082,46.93,46.93,43300.0
2013-10-03 14:55:00,66.01,66.06,65.96,65.98,38600.0,46.93,46.9655,46.8944,46.9086,38600.0
2013-10-03 15:00:00,65.98,66.03,65.92,66.03,58600.0,46.9086,46.9442,46.866,46.9442,58600.0
2013-10-03 15:05:00,66.04,66.06,66.0,66.01,36900.0,46.9513,46.9655,46.9229,46.93,36900.0
2013-10-03 15:10:00,66.01,66.05,65.95,66.0,60100.0,46.93,46.9584,46.8873,46.9229,60100.0
2013-10-03 15:15:00,66.02,66.09,66.01,66.08,104900.0,46.9371,46.9868,46.93,46.9797,104900.0
2013-10-03 15:20:00,66.09,66.14,66.04,66.04,82900.0,46.9868,47.0224,46.9513,46.9513,82900.0
2013-10-03 15:25:00,66.04,66.12,66.03,66.1,44400.0,46.9513,47.0082,46.9442,46.994,44400.0
2013-10-03 15:30:00,66.1,66.13,66.0,66.04,62200.0,46.994,47.0153,46.9229,46.9513,62200.0
2013-10-03 15:35:00,66.03,66.18,66.01,66.17,61000.0,46.9442,47.0508,46.93,47.0437,61000.0
2013-10-03 15:40:00,66.16,66.18,66.06,66.11,83800.0,47.0366,47.0508,46.9655,47.0011,83800.0
2013-10-03 15:45:00,66.11,66.11,66.0,66.02,144000.0,47.0011,47.0011,46.9229,46.9371,144000.0
2013-10-03 15:50:00,66.01,66.11,66.01,66.1,118300.0,46.93,47.0011,46.93,46.994,118300.0
2013-10-03 15:55:00,66.1,66.12,65.96,66.0,206300.0,46.994,47.0082,46.8944,46.9229,206300.0
2013-10-04 09:30:00,66.04,66.4,65.91,66.13,95200.0,46.9513,47.2072,46.8589,47.0153,95200.0
2013-10-04 09:35:00,66.15,66.44,66.1,66.17,71100.0,47.0295,47.2357,46.994,47.0437,71100.0
2013-10-04 09:40:00,66.15,66.24,66.08,66.22,50000.0,47.0295,47.0935,46.9797,47.0793,50000.0
2013-10-04 09:45:00,66.2,66.37,66.1,66.33,85100.0,47.065,47.1859,46.994,47.1575,85100.0
2013-10-04 09:50:00,66.28,66.5,66.27,66.5,66400.0,47.1219,47.2783,47.1148,47.2783,66400.0
2013-10-04 09:55:00,66.5,66.56,66.3,66.41,76400.0,47.2783,47.321,47.1361,47.2143,76400.0
2013-10-04 10:00:00,66.44,66.52,66.4,66.48,82400.0,47.2357,47.2926,47.2072,47.2641,82400.0
2013-10-04 10:05:00,66.48,66.53,66.42,66.51,67400.0,47.2641,47.2997,47.2215,47.2854,67400.0
2013-10-04 10:10:00,66.5,66.6,66.48,66.49,65900.0,47.2783,47.3494,47.2641,47.2712,65900.0
2013-10-04 10:15:00,66.49,66.49,66.41,66.42,52500.0,47.2712,47.2712,47.2143,47.2215,52500.0
2013-10-04 10:20:00,66.41,66.41,66.29,66.33,57300.0,47.2143,47.2143,47.129,47.1575,57300.0
2013-10-04 10:25:00,66.34,66.57,66.34,66.57,46100.0,47.1646,47.3281,47.1646,47.3281,46100.0
2013-10-04 10:30:00,66.56,66.62,66.53,66.59,45800.0,47.321,47.3636,47.2997,47.3423,45800.0
2013-10-04 10:35:00,66.6,66.71,66.55,66.56,35600.0,47.3494,47.4276,47.3139,47.321,35600.0
2013-10-04 10:40:00,66.58,66.65,66.5,66.52,36600.0,47.3352,47.385,47.2783,47.2926,36600.0
2013-10-04 10:45:00,66.51,66.64,66.51,66.6,22600.0,47.2854,47.3779,47.2854,47.3494,22600.0
2013-10-04 10:50:00,66.61,66.65,66.58,66.58,30100.0,47.3565,47.385,47.3352,47.3352,30100.0
2013-10-04 10:55:00,66.57,66.63,66.54,66.61,23200.0,47.3281,47.3708,47.3068,47.3565,23200.0
2013-10-04 11:00:00,66.6,66.61,66.56,66.57,21900.0,47.3494,47.3565,47.321,47.3281,21900.0
2013-10-04 11:05:00,66.57,66.64,66.45,66.47,35700.0,47.3281,47.3779,47.2428,47.257,35700.0
2013-10-04 11:10:00,66.48,66.55,66.45,66.51,27200.0,47.2641,47.3139,47.2428,47.2854,27200.0
2013-10-04 11:15:00,66.5,66.53,66.45,66.51,26200.0,47.2783,47.2997,47.2428,47.2854,26200.0
2013-10-04 11:20:00,66.52,66.53,66.45,66.47,23400.0,47.2926,47.2997,47.2428,47.257,23400.0
2013-10-04 11:25:00,66.47,66.49,66.34,66.35,42300.0,47.257,47.2712,47.1646,47.1717,42300.0
2013-10-04 11:30:00,66.34,66.42,66.33,66.37,23900.0,47.1646,47.2215,47.1575,47.1859,23900.0
2013-10-04 11:35:00,66.38,66.39,66.25,66.27,33600.0,47.193,47.2001,47.1006,47.1148,33600.0
2013-10-04 11:40:00,66.26,66.37,66.23,66.33,20500.0,47.1077,47.1859,47.0864,47.1575,20500.0
2013-10-04 11:45:00,66.32,66.38,66.29,66.37,17400.0,47.1504,47.193,47.129,47.1859,17400.0
2013-10-04 11:50:00,66.37,66.39,66.36,66.38,19200.0,47.1859,47.2001,47.1788,47.193,19200.0
2013-10-04 11:55:00,66.37,66.37,66.31,66.32,11700.0,47.1859,47.1859,47.1433,47.1504,11700.0
2013-10-04 12:00:00,66.32,66.35,66.17,66.17,35300.0,47.1504,47.1717,47.0437,47.0437,35300.0
2013-10-04 12:05:00,66.17,66.33,66.16,66.31,42000.0,47.0437,47.1575,47.0366,47.1433,42000.0
2013-10-04 12:10:00,66.31,66.32,66.25,66.26,15900.0,47.1433,47.1504,47.1006,47.1077,15900.0
2013-10-04 12:15:00,66.26,66.45,66.26,66.43,31600.0,47.1077,47.2428,47.1077,47.2286,31600.0
2013-10-04 12:20:00,66.45,66.49,66.41,66.47,31400.0,47.2428,47.2712,47.2143,47.257,31400.0
2013-10-04 12:25:00,66.46,66.47,66.42,66.45,26400.0,47.2499,47.257,47.2215,47.2428,26400.0
2013-10-04 12:30:00,66.45,66.49,66.41,66.48,11100.0,47.2428,47.2712,47.2143,47.2641,11100.0
2013-10-04 12:35:00,66.49,66.49,66.42,66.46,18200.0,47.2712,47.2712,47.2215,47.2499,18200.0
2013-10-04 12:40:00,66.46,66.6,66.46,66.54,42600.0,47.2499,47.3494,47.2499,47.3068,42600.0
2013-10-04 12:45:00,66.53,66.53,66.41,66.42,6900.0,47.2997,47.2997,47.2143,47.2215,6900.0
2013-10-04 12:50:00,66.42,66.46,66.41,66.43,13100.0,47.2215,47.2499,47.2143,47.2286,13100.0
2013-10-04 12:55:00,66.42,66.46,66.39,66.4,17600.0,47.2215,47.2499,47.2001,47.2072,17600.0
2013-10-04 13:00:00,66.41,66.48,66.41,66.45,15600.0,47.2143,47.2641,47.2143,47.2428,15600.0
2013-10-04 13:05:00,66.44,66.47,66.4,66.41,12000.0,47.2357,47.257,47.2072,47.2143,12000.0
2013-10-04 13:10:00,66.4,66.41,66.33,66.33,13000.0,47.2072,47.2143,47.1575,47.1575,13000.0
2013-10-04 13:15:00,66.34,66.38,66.28,66.35,23600.0,47.1646,47.193,47.1219,47.1717,23600.0
2013-10-04 13:20:00,66.37,66.43,66.37,66.37,15600.0,47.1859,47.2286,47.1859,47.1859,15600.0
2013-10-04 13:25:00,66.36,66.36,66.29,66.31,18900.0,47.1788,47.1788,47.129,47.1433,18900.0
2013-10-04 13:30:00,66.32,66.41,66.32,66.39,8600.0,47.1504,47.2143,47.1504,47.2001,8600.0
2013-10-04 13:35:00,66.39,66.45,66.37,66.45,16700.0,47.2001,47.2428,47.1859,47.2428,16700.0
2013-10-04 13:40:00,66.45,66.47,66.38,66.43,22500.0,47.2428,47.257,47.193,47.2286,22500.0
2013-10-04 13:45:00,66.42,66.42,66.35,66.38,11000.0,47.2215,47.2215,47.1717,47.193,11000.0
2013-10-04 13:50:00,66.38,66.48,66.37,66.46,31400.0,47.193,47.2641,47.1859,47.2499,31400.0
2013-10-04 13:55:00,66.45,66.45,66.39,66.41,22600.0,47.2428,47.2428,47.2001,47.2143,22600.0
2013-10-04 14:00:00,66.38,66.45,66.36,66.37,13700.0,47.193,47.2428,47.1788,47.1859,13700.0
2013-10-04 14:05:00,66.35,66.36,66.33,66.34,25000.0,47.1717,47.1788,47.1575,47.1646,25000.0
2013-10-04 14:10:00,66.34,66.46,66.34,66.43,23500.0,47.1646,47.2499,47.1646,47.2286,23500.0
2013-10-04 14:15:00,66.42,66.44,66.35,66.38,20900.0,47.2215,47.2357,47.1717,47.193,20900.0
2013-10-04 14:20:00,66.35,66.41,66.3,66.39,17000.0,47.1717,47.2143,47.1361,47.2001,17000.0
2013-10-04 14:25:00,66.37,66.43,66.33,66.38,61600.0,47.1859,47.2286,47.1575,47.193,61600.0
2013-10-04 14:30:00,66.39,66.44,66.36,66.38,25300.0,47.2001,47.2357,47.1788,47.193,25300.0
2013-10-04 14:35:00,66.39,66.42,66.33,66.38,19900.0,47.2001,47.2215,47.1575,47.193,19900.0
2013-10-04 14:40:00,66.38,66.43,66.38,66.39,12100.0,47.193,47.2286,47.193,47.2001,12100.0
2013-10-04 14:45:00,66.39,66.45,66.38,66.44,34500.0,47.2001,47.2428,47.193,47.2357,34500.0
2013-10-04 14:50:00,66.46,66.53,66.46,66.46,18000.0,47.2499,47.2997,47.2499,47.2499,18000.0
2013-10-04 14:55:00,66.46,66.5,66.45,66.45,33000.0,47.2499,47.2783,47.2428,47.2428,33000.0
2013-10-04 15:00:00,66.46,66.54,66.46,66.52,23800.0,47.2499,47.3068,47.2499,47.2926,23800.0
2013-10-04 15:05:00,66.51,66.56,66.5,66.52,31900.0,47.2854,47.321,47.2783,47.2926,31900.0
2013-10-04 15:10:00,66.53,66.57,66.5,66.56,22900.0,47.2997,47.3281,47.2783,47.321,22900.0
2013-10-04 15:15:00,66.56,66.56,66.48,66.49,19700.0,47.321,47.321,47.2641,47.2712,19700.0
2013-10-04 15:20:00,66.48,66.5,66.38,66.4,31100.0,47.2641,47.2783,47.193,47.2072,31100.0
2013-10-04 15:25:00,66.4,66.41,66.36,66.38,31500.0,47.2072,47.2143,47.1788,47.193,31500.0
2013-10-04 15:30:00,66.38,66.42,66.33,66.36,31800.0,47.193,47.2215,47.1575,47.1788,31800.0
2013-10-04 15:35:00,66.33,66.35,66.27,66.28,58400.0,47.1575,47.1717,47.1148,47.1219,58400.0
2013-10-04 15:40:00,66.28,66.39,66.28,66.37,133200.0,47.1219,47.2001,47.1219,47.1859,133200.0
2013-10-04 15:45:00,66.35,66.4,66.35,66.39,118600.0,47.1717,47.2072,47.1717,47.2001,118600.0
2013-10-04 15:50:00,66.39,66.4,66.35,66.39,145900.0,47.2001,47.2072,47.1717,47.2001,145900.0
2013-10-04 15:55:00,66.37,66.38,66.3,66.35,194500.0,47.1859,47.193,47.1361,47.1717,194500.0
2013-10-07 09:30:00,65.74,65.76,65.4,65.61,116600.0,46.738,46.7522,46.4963,46.6456,116600.0
2013-10-07 09:35:00,65.64,65.83,65.64,65.78,47100.0,46.6669,46.802,46.6669,46.7664,47100.0
2013-10-07 09:40:00,65.78,66.05,65.73,66.05,47000.0,46.7664,46.9584,46.7309,46.9584,47000.0
2013-10-07 09:45:00,66.03,66.09,65.9,65.9,63200.0,46.9442,46.9868,46.8518,46.8518,63200.0
2013-10-07 09:50:00,65.9,65.98,65.88,65.93,49200.0,46.8518,46.9086,46.8375,46.8731,49200.0
2013-10-07 09:55:00,65.92,65.92,65.75,65.75,39100.0,46.866,46.866,46.7451,46.7451,39100.0
2013-10-07 10:00:00,65.75,65.78,65.65,65.75,45700.0,46.7451,46.7664,46.674,46.7451,45700.0
2013-10-07 10:05:00,65.77,65.85,65.74,65.84,59600.0,46.7593,46.8162,46.738,46.8091,59600.0
2013-10-07 10:10:00,65.83,66.0,65.83,66.0,44300.0,46.802,46.9229,46.802,46.9229,44300.0
2013-10-07 10:15:00,66.0,66.11,65.95,66.11,60100.0,46.9229,47.0011,46.8873,47.0011,60100.0
2013-10-07 10:20:00,66.11,66.18,66.08,66.09,69100.0,47.0011,47.0508,46.9797,46.9868,69100.0
2013-10-07 10:25:00,66.1,66.16,66.05,66.14,31900.0,46.994,47.0366,46.9584,47.0224,31900.0
2013-10-07 10:30:00,66.12,66.2,66.11,66.11,29500.0,47.0082,47.065,47.0011,47.0011,29500.0
2013-10-07 10:35:00,66.15,66.18,66.09,66.15,16300.0,47.0295,47.0508,46.9868,47.0295,16300.0
2013-10-07 10:40:00,66.15,66.22,66.06,66.09,26700.0,47.0295,47.0793,46.9655,46.9868,26700.0
2013-10-07 10:45:00,66.09,66.28,66.09,66.28,16700.0,46.9868,47.1219,46.9868,47.1219,16700.0
2013-10-07 10:50:00,66.28,66.36,66.27,66.32,40400.0,47.1219,47.1788,47.1148,47.1504,40400.0
2013-10-07 10:55:00,66.33,66.39,66.33,66.37,15100.0,47.1575,47.2001,47.1575,47.1859,15100.0
2013-10-07 11:00:00,66.38,66.38,66.27,66.31,27300.0,47.193,47.193,47.1148,47.1433,27300.0
2013-10-07 11:05:00,66.31,66.32,66.18,66.2,19400.0,47.1433,47.1504,47.0508,47.065,19400.0
2013-10-07 11:10:00,66.22,66.31,66.22,66.27,20900.0,47.0793,47.1433,47.0793,47.1148,20900.0
2013-10-07 11:15:00,66.26,66.26,66.18,66.18,12900.0,47.1077,47.1077,47.0508,47.0508,12900.0
2013-10-07 11:20:00,66.18,66.18,66.11,66.13,14500.0,47.0508,47.0508,47.0011,47.0153,14500.0
2013-10-07 11:25:00,66.14,66.14,66.02,66.02,15200.0,47.0224,47.0224,46.9371,46.9371,15200.0
2013-10-07 11:30:00,66.01,66.1,65.97,66.09,14500.0,46.93,46.994,46.9015,46.9868,14500.0
2013-10-07 11:35:00,66.1,66.16,66.1,66.12,8400.0,46.994,47.0366,46.994,47.0082,8400.0
2013-10-07 11:40:00,66.08,66.08,66.03,66.08,4700.0,46.9797,46.9797,46.9442,46.9797,4700.0
2013-10-07 11:45:00,66.09,66.24,66.08,66.17,37900.0,46.9868,47.0935,46.9797,47.0437,37900.0
2013-10-07 11:50:00,66.18,66.23,66.08,66.11,10500.0,47.0508,47.0864,46.9797,47.0011,10500.0
2013-10-07 11:55:00,66.13,66.2,66.13,66.19,5300.0,47.0153,47.065,47.0153,47.0579,5300.0
2013-10-07 12:00:00,66.2,66.2,66.12,66.18,8700.0,47.065,47.065,47.0082,47.0508,8700.0
2013-10-07 12:05:00,66.2,66.26,66.18,66.25,8200.0,47.065,47.1077,47.0508,47.1006,8200.0
2013-10-07 12:10:00,66.25,66.25,66.15,66.17,6200.0,47.1006,47.1006,47.0295,47.0437,6200.0
2013-10-07 12:15:00,66.17,66.19,66.14,66.19,3000.0,47.0437,47.0579,47.0224,47.0579,3000.0
2013-10-07 12:20:00,66.18,66.18,66.05,66.05,22700.0,47.0508,47.0508,46.9584,46.9584,22700.0
2013-10-07 12:25:00,66.05,66.07,65.97,65.98,13800.0,46.9584,46.9726,46.9015,46.9086,13800.0
2013-10-07 12:30:00,65.96,65.99,65.86,65.98,13800.0,46.8944,46.9157,46.8233,46.9086,13800.0
2013-10-07 12:35:00,65.99,65.99,65.94,65.96,5800.0,46.9157,46.9157,46.8802,46.8944,5800.0
2013-10-07 12:40:00,65.94,65.94,65.86,65.9,20000.0,46.8802,46.8802,46.8233,46.8518,20000.0
2013-10-07 12:45:00,65.9,65.91,65.8,65.8,16800.0,46.8518,46.8589,46.7807,46.7807,16800.0
2013-10-07 12:50:00,65.81,65.9,65.79,65.9,32200.0,46.7878,46.8518,46.7736,46.8518,32200.0
2013-10-07 12:55:00,65.88,65.88,65.8,65.81,24800.0,46.8375,46.8375,46.7807,46.7878,24800.0
2013-10-07 13:00:00,65.82,65.86,65.81,65.83,30700.0,46.7949,46.8233,46.7878,46.802,30700.0
2013-10-07 13:05:00,65.82,65.83,65.75,65.76,44400.0,46.7949,46.802,46.7451,46.7522,44400.0
2013-10-07 13:10:00,65.78,65.82,65.73,65.8,37200.0,46.7664,46.7949,46.7309,46.7807,37200.0
2013-10-07 13:15:00,65.8,65.84,65.78,65.83,12400.0,46.7807,46.8091,46.7664,46.802,12400.0
2013-10-07 13:20:00,65.84,65.89,65.82,65.86,5300.0,46.8091,46.8447,46.7949,46.8233,5300.0
2013-10-07 13:25:00,65.87,65.88,65.83,65.86,6600.0,46.8304,46.8375,46.802,46.8233,6600.0
2013-10-07 13:30:00,65.89,65.95,65.89,65.94,9600.0,46.8447,46.8873,46.8447,46.8802,9600.0
2013-10-07 13:35:00,65.94,65.95,65.82,65.86,7300.0,46.8802,46.8873,46.7949,46.8233,7300.0
2013-10-07 13:40:00,65.85,65.95,65.85,65.94,8600.0,46.8162,46.8873,46.8162,46.8802,8600.0
2013-10-07 13:45:00,65.94,66.03,65.94,66.01,17400.0,46.8802,46.9442,46.8802,46.93,17400.0
2013-10-07 13:50:00,66.03,66.03,65.96,65.98,5600.0,46.9442,46.9442,46.8944,46.9086,5600.0
2013-10-07 13:55:00,65.96,66.1,65.96,66.09,12100.0,46.8944,46.994,46.8944,46.9868,12100.0
2013-10-07 14:00:00,66.13,66.14,66.09,66.1,11100.0,47.0153,47.0224,46.9868,46.994,11100.0
2013-10-07 14:05:00,66.09,66.09,65.94,65.98,11800.0,46.9868,46.9868,46.8802,46.9086,11800.0
2013-10-07 14:10:00,65.96,66.08,65.96,66.02,17800.0,46.8944,46.9797,46.8944,46.9371,17800.0
2013-10-07 14:15:00,66.02,66.03,65.95,66.01,5800.0,46.9371,46.9442,46.8873,46.93,5800.0
2013-10-07 14:20:00,66.04,66.04,65.96,66.0,19600.0,46.9513,46.9513,46.8944,46.9229,19600.0
2013-10-07 14:25:00,66.02,66.02,65.94,66.01,11300.0,46.9371,46.9371,46.8802,46.93,11300.0
2013-10-07 14:30:00,66.01,66.01,65.94,65.94,7000.0,46.93,46.93,46.8802,46.8802,7000.0
2013-10-07 14:35:00,65.97,66.04,65.97,66.0,9300.0,46.9015,46.9513,46.9015,46.9229,9300.0
2013-10-07 14:40:00,65.99,66.03,65.96,66.0,18100.0,46.9157,46.9442,46.8944,46.9229,18100.0
2013-10-07 14:45:00,65.98,66.01,65.98,65.99,35100.0,46.9086,46.93,46.9086,46.9157,35100.0
2013-10-07 14:50:00,65.98,65.99,65.91,65.96,16200.0,46.9086,46.9157,46.8589,46.8944,16200.0
2013-10-07 14:55:00,65.96,66.04,65.96,65.99,9100.0,46.8944,46.9513,46.8944,46.9157,9100.0
2013-10-07 15:00:00,66.01,66.05,65.97,66.05,10800.0,46.93,46.9584,46.9015,46.9584,10800.0
2013-10-07 15:05:00,66.04,66.05,65.97,66.03,48000.0,46.9513,46.9584,46.9015,46.9442,48000.0
2013-10-07 15:10:00,66.03,66.05,66.01,66.03,12400.0,46.9442,46.9584,46.93,46.9442,12400.0
2013-10-07 15:15:00,66.02,66.05,66.02,66.02,9800.0,46.9371,46.9584,46.9371,46.9371,9800.0
2013-10-07 15:20:00,66.02,66.02,65.92,65.92,20000.0,46.9371,46.9371,46.866,46.866,20000.0
2013-10-07 15:25:00,65.93,65.94,65.9,65.93,17100.0,46.8731,46.8802,46.8518,46.8731,17100.0
2013-10-07 15:30:00,65.93,65.95,65.91,65.93,14000.0,46.8731,46.8873,46.8589,46.8731,14000.0
2013-10-07 15:35:00,65.92,65.92,65.84,65.84,29800.0,46.866,46.866,46.8091,46.8091,29800.0
2013-10-07 15:40:00,65.84,65.89,65.8,65.8,29900.0,46.8091,46.8447,46.7807,46.7807,29900.0
2013-10-07 15:45:00,65.81,65.82,65.71,65.74,41600.0,46.7878,46.7949,46.7167,46.738,41600.0
2013-10-07 15:50:00,65.76,65.82,65.72,65.77,75700.0,46.7522,46.7949,46.7238,46.7593,75700.0
2013-10-07 15:55:00,65.77,65.78,65.68,65.68,94900.0,46.7593,46.7664,46.6954,46.6954,94900.0
2013-10-08 09:30:00,65.74,66.0,65.64,66.0,95500.0,46.738,46.9229,46.6669,46.9229,95500.0
2013-10-08 09:35:00,65.95,66.03,65.72,65.88,52600.0,46.8873,46.9442,46.7238,46.8375,52600.0
2013-10-08 09:40:00,65.89,66.2,65.82,66.15,56000.0,46.8447,47.065,46.7949,47.0295,56000.0
2013-10-08 09:45:00,66.15,66.35,66.15,66.19,85200.0,47.0295,47.1717,47.0295,47.0579,85200.0
2013-10-08 09:50:00,66.18,66.27,66.01,66.24,60300.0,47.0508,47.1148,46.93,47.0935,60300.0
2013-10-08 09:55:00,66.25,66.3,66.14,66.26,68300.0,47.1006,47.1361,47.0224,47.1077,68300.0
2013-10-08 10:00:00,66.27,66.33,66.04,66.1,59800.0,47.1148,47.1575,46.9513,46.994,59800.0
2013-10-08 10:05:00,66.1,66.2,66.08,66.18,76800.0,46.994,47.065,46.9797,47.0508,76800.0
2013-10-08 10:10:00,66.12,66.26,66.08,66.22,72400.0,47.0082,47.1077,46.9797,47.0793,72400.0
2013-10-08 10:15:00,66.18,66.31,66.16,66.29,74300.0,47.0508,47.1433,47.0366,47.129,74300.0
2013-10-08 10:20:00,66.28,66.3,66.11,66.15,54600.0,47.1219,47.1361,47.0011,47.0295,54600.0
2013-10-08 10:25:00,66.18,66.24,66.05,66.1,33300.0,47.0508,47.0935,46.9584,46.994,33300.0
2013-10-08 10:30:00,66.09,66.11,65.99,66.05,56800.0,46.9868,47.0011,46.9157,46.9584,56800.0
2013-10-08 10:35:00,66.04,66.16,65.98,66.03,72000.0,46.9513,47.0366,46.9086,46.9442,72000.0
2013-10-08 10:40:00,66.04,66.1,65.97,65.98,40800.0,46.9513,46.994,46.9015,46.9086,40800.0
2013-10-08 10:45:00,65.99,66.01,65.62,65.64,63200.0,46.9157,46.93,46.6527,46.6669,63200.0
2013-10-08 10:50:00,65.64,65.7,65.55,65.61,92200.0,46.6669,46.7096,46.6029,46.6456,92200.0
2013-10-08 10:55:00,65.57,65.61,65.22,65.32,142300.0,46.6171,46.6456,46.3683,46.4394,142300.0
2013-10-08 11:00:00,65.32,65.32,64.9,64.97,95900.0,46.4394,46.4394,46.1408,46.1906,95900.0
2013-10-08 11:05:00,64.97,65.14,64.95,65.14,52600.0,46.1906,46.3114,46.1764,46.3114,52600.0
2013-10-08 11:10:00,65.13,65.34,65.12,65.34,26100.0,46.3043,46.4536,46.2972,46.4536,26100.0
2013-10-08 11:15:00,65.32,65.36,65.21,65.34,27100.0,46.4394,46.4678,46.3612,46.4536,27100.0
2013-10-08 11:20:00,65.37,65.39,65.24,65.26,43000.0,46.475,46.4892,46.3825,46.3968,43000.0
2013-10-08 11:25:00,65.27,65.27,65.05,65.16,43900.0,46.4039,46.4039,46.2475,46.3257,43900.0
2013-10-08 11:30:00,65.15,65.17,64.92,64.92,30300.0,46.3185,46.3328,46.155,46.155,30300.0
2013-10-08 11:35:00,64.92,64.92,63.49,64.64,406000.0,46.155,46.155,45.1384,45.956,406000.0
2013-10-08 11:40:00,64.64,64.76,64.44,64.58,121200.0,45.956,46.0413,45.8138,45.9133,121200.0
2013-10-08 11:45:00,64.57,64.62,64.47,64.49,124000.0,45.9062,45.9417,45.8351,45.8493,124000.0
2013-10-08 11:50:00,64.48,64.57,64.46,64.54,128200.0,45.8422,45.9062,45.828,45.8849,128200.0
2013-10-08 11:55:00,64.55,64.64,64.53,64.64,95700.0,45.892,45.956,45.8778,45.956,95700.0
2013-10-08 12:00:00,64.64,64.7,64.6,64.67,62600.0,45.956,45.9986,45.9275,45.9773,62600.0
2013-10-08 12:05:00,64.67,64.7,64.65,64.7,111200.0,45.9773,45.9986,45.9631,45.9986,111200.0
2013-10-08 12:10:00,64.69,64.69,64.55,64.63,79400.0,45.9915,45.9915,45.892,45.9489,79400.0
2013-10-08 12:15:00,64.62,64.63,64.42,64.43,71600.0,45.9417,45.9489,45.7996,45.8067,71600.0
2013-10-08 12:20:00,64.44,64.45,64.15,64.17,75400.0,45.8138,45.8209,45.6076,45.6218,75400.0
2013-10-08 12:25:00,64.17,64.18,64.08,64.12,70800.0,45.6218,45.6289,45.5578,45.5863,70800.0
2013-10-08 12:30:00,64.12,64.18,64.08,64.12,68400.0,45.5863,45.6289,45.5578,45.5863,68400.0
2013-10-08 12:35:00,64.12,64.2,64.08,64.2,43200.0,45.5863,45.6431,45.5578,45.6431,43200.0
2013-10-08 12:40:00,64.19,64.19,64.11,64.18,57300.0,45.636,45.636,45.5792,45.6289,57300.0
2013-10-08 12:45:00,64.17,64.2,64.12,64.15,107200.0,45.6218,45.6431,45.5863,45.6076,107200.0
2013-10-08 12:50:00,64.15,64.15,63.98,64.11,89500.0,45.6076,45.6076,45.4867,45.5792,89500.0
2013-10-08 12:55:00,64.11,64.23,64.09,64.16,25400.0,45.5792,45.6645,45.5649,45.6147,25400.0
2013-10-08 13:00:00,64.17,64.37,64.16,64.31,34700.0,45.6218,45.764,45.6147,45.7213,34700.0
2013-10-08 13:05:00,64.29,64.33,64.25,64.27,21700.0,45.7071,45.7356,45.6787,45.6929,21700.0
2013-10-08 13:10:00,64.25,64.38,64.23,64.3,27500.0,45.6787,45.7711,45.6645,45.7142,27500.0
2013-10-08 13:15:00,64.31,64.35,64.23,64.23,11400.0,45.7213,45.7498,45.6645,45.6645,11400.0
2013-10-08 13:20:00,64.23,64.27,64.2,64.23,17400.0,45.6645,45.6929,45.6431,45.6645,17400.0
2013-10-08 13:25:00,64.25,64.39,64.21,64.32,39000.0,45.6787,45.7782,45.6503,45.7285,39000.0
2013-10-08 13:30:00,64.33,64.47,64.23,64.25,54600.0,45.7356,45.8351,45.6645,45.6787,54600.0
2013-10-08 13:35:00,64.25,64.32,64.18,64.22,17400.0,45.6787,45.7285,45.6289,45.6574,17400.0
2013-10-08 13:40:00,64.22,64.22,64.1,64.13,94300.0,45.6574,45.6574,45.572,45.5934,94300.0
2013-10-08 13:45:00,64.13,64.19,64.06,64.08,24800.0,45.5934,45.636,45.5436,45.5578,24800.0
2013-10-08 13:50:00,64.12,64.16,64.01,64.04,26700.0,45.5863,45.6147,45.5081,45.5294,26700.0
2013-10-08 13:55:00,64.03,64.1,63.98,64.01,38700.0,45.5223,45.572,45.4867,45.5081,38700.0
2013-10-08 14:00:00,64.01,64.08,64.0,64.05,27700.0,45.5081,45.5578,45.501,45.5365,27700.0
2013-10-08 14:05:00,64.07,64.09,64.0,64.03,37300.0,45.5507,45.5649,45.501,45.5223,37300.0
2013-10-08 14:10:00,64.02,64.06,64.0,64.0,44200.0,45.5152,45.5436,45.501,45.501,44200.0
2013-10-08 14:15:00,64.01,64.05,63.98,64.02,62500.0,45.5081,45.5365,45.4867,45.5152,62500.0
2013-10-08 14:20:00,64.03,64.2,64.0,64.14,53100.0,45.5223,45.6431,45.501,45.6005,53100.0
2013-10-08 14:25:00,64.14,64.33,64.08,64.23,43300.0,45.6005,45.7356,45.5578,45.6645,43300.0
2013-10-08 14:30:00,64.21,64.33,64.19,64.28,44100.0,45.6503,45.7356,45.636,45.7,44100.0
2013-10-08 14:35:00,64.28,64.36,64.21,64.3,45200.0,45.7,45.7569,45.6503,45.7142,45200.0
2013-10-08 14:40:00,64.29,64.34,64.22,64.27,41500.0,45.7071,45.7427,45.6574,45.6929,41500.0
2013-10-08 14:45:00,64.26,64.27,64.14,64.18,42800.0,45.6858,45.6929,45.6005,45.6289,42800.0
2013-10-08 14:50:00,64.18,64.29,64.16,64.23,48800.0,45.6289,45.7071,45.6147,45.6645,48800.0
2013-10-08 14:55:00,64.23,64.35,64.19,64.33,46400.0,45.6645,45.7498,45.636,45.7356,46400.0
2013-10-08 15:00:00,64.32,64.41,64.28,64.31,58200.0,45.7285,45.7924,45.7,45.7213,58200.0
2013-10-08 15:05:00,64.33,64.38,64.25,64.25,37200.0,45.7356,45.7711,45.6787,45.6787,37200.0
2013-10-08 15:10:00,64.24,64.27,64.18,64.18,42600.0,45.6716,45.6929,45.6289,45.6289,42600.0
2013-10-08 15:15:00,64.18,64.25,64.07,64.24,83600.0,45.6289,45.6787,45.5507,45.6716,83600.0
2013-10-08 15:20:00,64.24,64.48,64.24,64.45,74300.0,45.6716,45.8422,45.6716,45.8209,74300.0
2013-10-08 15:25:00,64.44,64.64,64.44,64.6,82400.0,45.8138,45.956,45.8138,45.9275,82400.0
2013-10-08 15:30:00,64.61,64.64,64.5,64.56,80400.0,45.9346,45.956,45.8564,45.8991,80400.0
2013-10-08 15:35:00,64.56,64.59,64.46,64.57,72600.0,45.8991,45.9204,45.828,45.9062,72600.0
2013-10-08 15:40:00,64.57,64.64,64.53,64.57,80900.0,45.9062,45.956,45.8778,45.9062,80900.0
2013-10-08 15:45:00,64.57,64.58,64.36,64.36,128800.0,45.9062,45.9133,45.7569,45.7569,128800.0
2013-10-08 15:50:00,64.36,64.49,64.36,64.39,106800.0,45.7569,45.8493,45.7569,45.7782,106800.0
2013-10-08 15:55:00,64.39,64.41,64.3,64.31,177500.0,45.7782,45.7924,45.7142,45.7213,177500.0
2013-10-09 09:30:00,64.77,65.11,64.62,64.64,127800.0,46.0484,46.2901,45.9417,45.956,127800.0
2013-10-09 09:35:00,64.6,64.86,64.55,64.72,60700.0,45.9275,46.1124,45.892,46.0128,60700.0
2013-10-09 09:40:00,64.71,64.71,64.26,64.47,91900.0,46.0057,46.0057,45.6858,45.8351,91900.0
2013-10-09 09:45:00,64.49,64.72,64.31,64.65,117900.0,45.8493,46.0128,45.7213,45.9631,117900.0
2013-10-09 09:50:00,64.66,64.79,64.44,64.66,115000.0,45.9702,46.0626,45.8138,45.9702,115000.0
2013-10-09 09:55:00,64.67,64.85,64.65,64.72,78500.0,45.9773,46.1053,45.9631,46.0128,78500.0
2013-10-09 10:00:00,64.72,64.77,64.5,64.52,34100.0,46.0128,46.0484,45.8564,45.8706,34100.0
2013-10-09 10:05:00,64.51,64.52,64.11,64.3,111900.0,45.8635,45.8706,45.5792,45.7142,111900.0
2013-10-09 10:10:00,64.32,64.32,63.9,64.04,125500.0,45.7285,45.7285,45.4299,45.5294,125500.0
2013-10-09 10:15:00,64.02,64.18,64.0,64.17,37800.0,45.5152,45.6289,45.501,45.6218,37800.0
2013-10-09 10:20:00,64.14,64.57,64.14,64.43,57700.0,45.6005,45.9062,45.6005,45.8067,57700.0
2013-10-09 10:25:00,64.44,64.71,64.44,64.69,88100.0,45.8138,46.0057,45.8138,45.9915,88100.0
2013-10-09 10:30:00,64.69,64.75,64.64,64.64,67500.0,45.9915,46.0342,45.956,45.956,67500.0
2013-10-09 10:35:00,64.63,64.64,64.45,64.6,88900.0,45.9489,45.956,45.8209,45.9275,88900.0
2013-10-09 10:40:00,64.62,64.68,64.58,64.68,37600.0,45.9417,45.9844,45.9133,45.9844,37600.0
2013-10-09 10:45:00,64.66,64.69,64.41,64.46,64000.0,45.9702,45.9915,45.7924,45.828,64000.0
2013-10-09 10:50:00,64.43,64.58,64.37,64.45,57400.0,45.8067,45.9133,45.764,45.8209,57400.0
2013-10-09 10:55:00,64.45,64.49,64.19,64.19,32800.0,45.8209,45.8493,45.636,45.636,32800.0
2013-10-09 11:00:00,64.17,64.31,64.11,64.15,51300.0,45.6218,45.7213,45.5792,45.6076,51300.0
2013-10-09 11:05:00,64.15,64.27,64.1,64.11,22200.0,45.6076,45.6929,45.572,45.5792,22200.0
2013-10-09 11:10:00,64.11,64.18,64.09,64.09,48900.0,45.5792,45.6289,45.5649,45.5649,48900.0
2013-10-09 11:15:00,64.09,64.11,63.95,63.95,84000.0,45.5649,45.5792,45.4654,45.4654,84000.0
2013-10-09 11:20:00,63.96,63.98,63.88,63.88,169000.0,45.4725,45.4867,45.4156,45.4156,169000.0
2013-10-09 11:25:00,63.88,64.08,63.88,64.08,66000.0,45.4156,45.5578,45.4156,45.5578,66000.0
2013-10-09 11:30:00,64.08,64.25,64.01,64.21,34000.0,45.5578,45.6787,45.5081,45.6503,34000.0
2013-10-09 11:35:00,64.22,64.3,64.17,64.24,40500.0,45.6574,45.7142,45.6218,45.6716,40500.0
2013-10-09 11:40:00,64.25,64.35,64.19,64.35,41600.0,45.6787,45.7498,45.636,45.7498,41600.0
2013-10-09 11:45:00,64.34,64.5,64.34,64.5,33100.0,45.7427,45.8564,45.7427,45.8564,33100.0
2013-10-09 11:50:00,64.5,64.53,64.39,64.42,31800.0,45.8564,45.8778,45.7782,45.7996,31800.0
2013-10-09 11:55:00,64.39,64.48,64.36,64.4,25200.0,45.7782,45.8422,45.7569,45.7853,25200.0
2013-10-09 12:00:00,64.4,64.47,64.36,64.39,24800.0,45.7853,45.8351,45.7569,45.7782,24800.0
2013-10-09 12:05:00,64.39,64.42,64.32,64.42,12100.0,45.7782,45.7996,45.7285,45.7996,12100.0
2013-10-09 12:10:00,64.42,64.46,64.38,64.44,24200.0,45.7996,45.828,45.7711,45.8138,24200.0
2013-10-09 12:15:00,64.45,64.62,64.44,64.57,18800.0,45.8209,45.9417,45.8138,45.9062,18800.0
2013-10-09 12:20:00,64.57,64.61,64.49,64.5,33300.0,45.9062,45.9346,45.8493,45.8564,33300.0
2013-10-09 12:25:00,64.51,64.66,64.51,64.66,29800.0,45.8635,45.9702,45.8635,45.9702,29800.0
2013-10-09 12:30:00,64.66,64.73,64.64,64.66,23100.0,45.9702,46.0199,45.956,45.9702,23100.0
2013-10-09 12:35:00,64.65,64.69,64.64,64.66,29000.0,45.9631,45.9915,45.956,45.9702,29000.0
2013-10-09 12:40:00,64.66,64.68,64.59,64.63,13100.0,45.9702,45.9844,45.9204,45.9489,13100.0
2013-10-09 12:45:00,64.65,64.68,64.56,64.59,16400.0,45.9631,45.9844,45.8991,45.9204,16400.0
2013-10-09 12:50:00,64.59,64.64,64.55,64.59,14600.0,45.9204,45.956,45.892,45.9204,14600.0
2013-10-09 12:55:00,64.61,64.64,64.53,64.55,10200.0,45.9346,45.956,45.8778,45.892,10200.0
2013-10-09 13:00:00,64.54,64.76,64.54,64.72,45500.0,45.8849,46.0413,45.8849,46.0128,45500.0
2013-10-09 13:05:00,64.73,64.95,64.73,64.93,44900.0,46.0199,46.1764,46.0199,46.1621,44900.0
2013-10-09 13:10:00,64.9,65.03,64.88,65.02,32600.0,46.1408,46.2332,46.1266,46.2261,32600.0
2013-10-09 13:15:00,65.05,65.16,65.02,65.14,41800.0,46.2475,46.3257,46.2261,46.3114,41800.0
2013-10-09 13:20:00,65.15,65.34,65.14,65.33,41700.0,46.3185,46.4536,46.3114,46.4465,41700.0
2013-10-09 13:25:00,65.34,65.44,65.23,65.23,63700.0,46.4536,46.5247,46.3754,46.3754,63700.0
2013-10-09 13:30:00,65.23,65.39,65.16,65.16,38600.0,46.3754,46.4892,46.3257,46.3257,38600.0
2013-10-09 13:35:00,65.16,65.24,65.15,65.24,47800.0,46.3257,46.3825,46.3185,46.3825,47800.0
2013-10-09 13:40:00,65.24,65.32,65.21,65.25,35800.0,46.3825,46.4394,46.3612,46.3896,35800.0
2013-10-09 13:45:00,65.26,65.33,65.23,65.28,30500.0,46.3968,46.4465,46.3754,46.411,30500.0
2013-10-09 13:50:00,65.26,65.34,65.22,65.29,29300.0,46.3968,46.4536,46.3683,46.4181,29300.0
2013-10-09 13:55:00,65.28,65.33,65.2,65.31,18600.0,46.411,46.4465,46.3541,46.4323,18600.0
2013-10-09 14:00:00,65.32,65.35,65.15,65.32,47200.0,46.4394,46.4607,46.3185,46.4394,47200.0
2013-10-09 14:05:00,65.33,65.4,65.28,65.33,25600.0,46.4465,46.4963,46.411,46.4465,25600.0
2013-10-09 14:10:00,65.34,65.38,65.21,65.23,18400.0,46.4536,46.4821,46.3612,46.3754,18400.0
2013-10-09 14:15:00,65.24,65.26,65.15,65.18,27100.0,46.3825,46.3968,46.3185,46.3399,27100.0
2013-10-09 14:20:00,65.15,65.24,65.13,65.17,62200.0,46.3185,46.3825,46.3043,46.3328,62200.0
2013-10-09 14:25:00,65.17,65.25,65.15,65.24,77800.0,46.3328,46.3896,46.3185,46.3825,77800.0
2013-10-09 14:30:00,65.23,65.37,65.23,65.35,71500.0,46.3754,46.475,46.3754,46.4607,71500.0
2013-10-09 14:35:00,65.36,65.42,65.3,65.31,44700.0,46.4678,46.5105,46.4252,46.4323,44700.0
2013-10-09 14:40:00,65.31,65.31,65.17,65.2,38300.0,46.4323,46.4323,46.3328,46.3541,38300.0
2013-10-09 14:45:00,65.22,65.22,65.15,65.19,37700.0,46.3683,46.3683,46.3185,46.347,37700.0
2013-10-09 14:50:00,65.19,65.3,65.18,65.22,51500.0,46.347,46.4252,46.3399,46.3683,51500.0
2013-10-09 14:55:00,65.23,65.42,65.23,65.4,35300.0,46.3754,46.5105,46.3754,46.4963,35300.0
2013-10-09 15:00:00,65.4,65.45,65.29,65.31,24200.0,46.4963,46.5318,46.4181,46.4323,24200.0
2013-10-09 15:05:00,65.33,65.37,65.24,65.3,19400.0,46.4465,46.475,46.3825,46.4252,19400.0
2013-10-09 15:10:00,65.32,65.32,65.23,65.24,16400.0,46.4394,46.4394,46.3754,46.3825,16400.0
2013-10-09 15:15:00,65.25,65.28,65.19,65.23,20100.0,46.3896,46.411,46.347,46.3754,20100.0
2013-10-09 15:20:00,65.24,65.28,65.18,65.24,35000.0,46.3825,46.411,46.3399,46.3825,35000.0
2013-10-09 15:25:00,65.25,65.27,65.17,65.25,33100.0,46.3896,46.4039,46.3328,46.3896,33100.0
2013-10-09 15:30:00,65.24,65.3,65.21,65.24,20400.0,46.3825,46.4252,46.3612,46.3825,20400.0
2013-10-09 15:35:00,65.25,65.27,65.17,65.21,23400.0,46.3896,46.4039,46.3328,46.3612,23400.0
2013-10-09 15:40:00,65.21,65.22,65.14,65.17,49500.0,46.3612,46.3683,46.3114,46.3328,49500.0
2013-10-09 15:45:00,65.17,65.17,64.9,64.99,99300.0,46.3328,46.3328,46.1408,46.2048,99300.0
2013-10-09 15:50:00,64.96,65.08,64.94,65.04,83900.0,46.1835,46.2688,46.1692,46.2403,83900.0
2013-10-09 15:55:00,65.03,65.03,64.91,64.92,141100.0,46.2332,46.2332,46.1479,46.155,141100.0
2013-10-10 09:30:00,65.89,66.35,65.89,66.16,157700.0,46.8447,47.1717,46.8447,47.0366,157700.0
2013-10-10 09:35:00,66.17,66.29,66.01,66.04,74600.0,47.0437,47.129,46.93,46.9513,74600.0
2013-10-10 09:40:00,66.06,66.34,66.03,66.31,68600.0,46.9655,47.1646,46.9442,47.1433,68600.0
2013-10-10 09:45:00,66.27,66.46,66.21,66.36,114600.0,47.1148,47.2499,47.0722,47.1788,114600.0
2013-10-10 09:50:00,66.31,66.5,66.23,66.47,80800.0,47.1433,47.2783,47.0864,47.257,80800.0
2013-10-10 09:55:00,66.48,66.66,66.45,66.47,89200.0,47.2641,47.3921,47.2428,47.257,89200.0
2013-10-10 10:00:00,66.46,66.5,66.36,66.42,66700.0,47.2499,47.2783,47.1788,47.2215,66700.0
2013-10-10 10:05:00,66.42,66.46,66.18,66.18,59000.0,47.2215,47.2499,47.0508,47.0508,59000.0
2013-10-10 10:10:00,66.16,66.34,66.16,66.27,58900.0,47.0366,47.1646,47.0366,47.1148,58900.0
2013-10-10 10:15:00,66.26,66.26,66.06,66.12,35800.0,47.1077,47.1077,46.9655,47.0082,35800.0
2013-10-10 10:20:00,66.11,66.14,66.01,66.08,51400.0,47.0011,47.0224,46.93,46.9797,51400.0
2013-10-10 10:25:00,66.09,66.26,66.04,66.25,24300.0,46.9868,47.1077,46.9513,47.1006,24300.0
2013-10-10 10:30:00,66.23,66.25,66.07,66.13,25100.0,47.0864,47.1006,46.9726,47.0153,25100.0
2013-10-10 10:35:00,66.12,66.23,66.08,66.1,23000.0,47.0082,47.0864,46.9797,46.994,23000.0
2013-10-10 10:40:00,66.12,66.29,66.09,66.23,66800.0,47.0082,47.129,46.9868,47.0864,66800.0
2013-10-10 10:45:00,66.24,66.39,66.16,66.2,53600.0,47.0935,47.2001,47.0366,47.065,53600.0
2013-10-10 10:50:00,66.18,66.33,66.14,66.2,20200.0,47.0508,47.1575,47.0224,47.065,20200.0
2013-10-10 10:55:00,66.2,66.23,66.03,66.03,40000.0,47.065,47.0864,46.9442,46.9442,40000.0
2013-10-10 11:00:00,66.04,66.07,65.9,65.94,51200.0,46.9513,46.9726,46.8518,46.8802,51200.0
2013-10-10 11:05:00,65.94,66.0,65.86,65.94,20400.0,46.8802,46.9229,46.8233,46.8802,20400.0
2013-10-10 11:10:00,65.93,66.07,65.92,66.03,15100.0,46.8731,46.9726,46.866,46.9442,15100.0
2013-10-10 11:15:00,66.07,66.17,66.04,66.07,18800.0,46.9726,47.0437,46.9513,46.9726,18800.0
2013-10-10 11:20:00,66.07,66.22,66.05,66.15,18100.0,46.9726,47.0793,46.9584,47.0295,18100.0
2013-10-10 11:25:00,66.11,66.23,66.08,66.22,8100.0,47.0011,47.0864,46.9797,47.0793,8100.0
2013-10-10 11:30:00,66.21,66.3,66.17,66.29,55000.0,47.0722,47.1361,47.0437,47.129,55000.0
2013-10-10 11:35:00,66.31,66.44,66.31,66.36,52900.0,47.1433,47.2357,47.1433,47.1788,52900.0
2013-10-10 11:40:00,66.37,66.42,66.35,66.35,27300.0,47.1859,47.2215,47.1717,47.1717,27300.0
2013-10-10 11:45:00,66.36,66.4,66.32,66.36,22000.0,47.1788,47.2072,47.1504,47.1788,22000.0
2013-10-10 11:50:00,66.38,66.44,66.35,66.43,22800.0,47.193,47.2357,47.1717,47.2286,22800.0
2013-10-10 11:55:00,66.43,66.49,66.34,66.34,15900.0,47.2286,47.2712,47.1646,47.1646,15900.0
2013-10-10 12:00:00,66.35,66.37,66.29,66.31,11800.0,47.1717,47.1859,47.129,47.1433,11800.0
2013-10-10 12:05:00,66.3,66.33,66.3,66.33,5200.0,47.1361,47.1575,47.1361,47.1575,5200.0
2013-10-10 12:10:00,66.32,66.32,66.23,66.3,8700.0,47.1504,47.1504,47.0864,47.1361,8700.0
2013-10-10 12:15:00,66.32,66.35,66.29,66.34,8100.0,47.1504,47.1717,47.129,47.1646,8100.0
2013-10-10 12:20:00,66.33,66.34,66.28,66.29,9900.0,47.1575,47.1646,47.1219,47.129,9900.0
2013-10-10 12:25:00,66.31,66.45,66.31,66.42,7600.0,47.1433,47.2428,47.1433,47.2215,7600.0
2013-10-10 12:30:00,66.41,66.5,66.37,66.49,14900.0,47.2143,47.2783,47.1859,47.2712,14900.0
2013-10-10 12:35:00,66.48,66.49,66.43,66.46,16300.0,47.2641,47.2712,47.2286,47.2499,16300.0
2013-10-10 12:40:00,66.46,66.49,66.38,66.47,18400.0,47.2499,47.2712,47.193,47.257,18400.0
2013-10-10 12:45:00,66.5,66.5,66.43,66.48,21400.0,47.2783,47.2783,47.2286,47.2641,21400.0
2013-10-10 12:50:00,66.49,66.53,66.46,66.53,32800.0,47.2712,47.2997,47.2499,47.2997,32800.0
2013-10-10 12:55:00,66.53,66.6,66.51,66.6,59700.0,47.2997,47.3494,47.2854,47.3494,59700.0
2013-10-10 13:00:00,66.59,66.6,66.47,66.47,21300.0,47.3423,47.3494,47.257,47.257,21300.0
2013-10-10 13:05:00,66.48,66.49,66.31,66.37,15500.0,47.2641,47.2712,47.1433,47.1859,15500.0
2013-10-10 13:10:00,66.35,66.41,66.35,66.36,14900.0,47.1717,47.2143,47.1717,47.1788,14900.0
2013-10-10 13:15:00,66.37,66.37,66.3,66.35,12300.0,47.1859,47.1859,47.1361,47.1717,12300.0
2013-10-10 13:20:00,66.34,66.39,66.32,66.36,13600.0,47.1646,47.2001,47.1504,47.1788,13600.0
2013-10-10 13:25:00,66.36,66.39,66.32,66.36,11400.0,47.1788,47.2001,47.1504,47.1788,11400.0
2013-10-10 13:30:00,66.36,66.4,66.35,66.39,9900.0,47.1788,47.2072,47.1717,47.2001,9900.0
2013-10-10 13:35:00,66.38,66.42,66.33,66.37,7600.0,47.193,47.2215,47.1575,47.1859,7600.0
2013-10-10 13:40:00,66.35,66.54,66.35,66.45,38500.0,47.1717,47.3068,47.1717,47.2428,38500.0
2013-10-10 13:45:00,66.44,66.49,66.39,66.49,5200.0,47.2357,47.2712,47.2001,47.2712,5200.0
2013-10-10 13:50:00,66.49,66.5,66.45,66.5,11200.0,47.2712,47.2783,47.2428,47.2783,11200.0
2013-10-10 13:55:00,66.49,66.49,66.43,66.48,15100.0,47.2712,47.2712,47.2286,47.2641,15100.0
2013-10-10 14:00:00,66.48,66.49,66.35,66.35,13400.0,47.2641,47.2712,47.1717,47.1717,13400.0
2013-10-10 14:05:00,66.34,66.39,66.32,66.33,20600.0,47.1646,47.2001,47.1504,47.1575,20600.0
2013-10-10 14:10:00,66.33,66.33,66.24,66.27,19100.0,47.1575,47.1575,47.0935,47.1148,19100.0
2013-10-10 14:15:00,66.27,66.27,66.18,66.2,57500.0,47.1148,47.1148,47.0508,47.065,57500.0
2013-10-10 14:20:00,66.19,66.28,66.19,66.26,8000.0,47.0579,47.1219,47.0579,47.1077,8000.0
2013-10-10 14:25:00,66.26,66.31,66.24,66.27,16600.0,47.1077,47.1433,47.0935,47.1148,16600.0
2013-10-10 14:30:00,66.26,66.32,66.22,66.32,13800.0,47.1077,47.1504,47.0793,47.1504,13800.0
2013-10-10 14:35:00,66.32,66.33,66.27,66.27,14400.0,47.1504,47.1575,47.1148,47.1148,14400.0
2013-10-10 14:40:00,66.28,66.35,66.27,66.35,8100.0,47.1219,47.1717,47.1148,47.1717,8100.0
2013-10-10 14:45:00,66.35,66.37,66.31,66.35,8200.0,47.1717,47.1859,47.1433,47.1717,8200.0
2013-10-10 14:50:00,66.33,66.34,66.24,66.28,11400.0,47.1575,47.1646,47.0935,47.1219,11400.0
2013-10-10 14:55:00,66.29,66.31,66.23,66.26,12100.0,47.129,47.1433,47.0864,47.1077,12100.0
2013-10-10 15:00:00,66.27,66.4,66.26,66.4,27500.0,47.1148,47.2072,47.1077,47.2072,27500.0
2013-10-10 15:05:00,66.39,66.46,66.36,66.4,21600.0,47.2001,47.2499,47.1788,47.2072,21600.0
2013-10-10 15:10:00,66.41,66.57,66.39,66.57,35300.0,47.2143,47.3281,47.2001,47.3281,35300.0
2013-10-10 15:15:00,66.56,66.57,66.43,66.47,29700.0,47.321,47.3281,47.2286,47.257,29700.0
2013-10-10 15:20:00,66.48,66.49,66.42,66.45,22000.0,47.2641,47.2712,47.2215,47.2428,22000.0
2013-10-10 15:25:00,66.45,66.49,66.37,66.38,20100.0,47.2428,47.2712,47.1859,47.193,20100.0
2013-10-10 15:30:00,66.37,66.42,66.29,66.3,24600.0,47.1859,47.2215,47.129,47.1361,24600.0
2013-10-10 15:35:00,66.3,66.35,66.23,66.25,51800.0,47.1361,47.1717,47.0864,47.1006,51800.0
2013-10-10 15:40:00,66.25,66.3,66.22,66.24,44700.0,47.1006,47.1361,47.0793,47.0935,44700.0
2013-10-10 15:45:00,66.25,66.29,66.2,66.28,87200.0,47.1006,47.129,47.065,47.1219,87200.0
2013-10-10 15:50:00,66.26,66.27,66.21,66.24,56600.0,47.1077,47.1148,47.0722,47.0935,56600.0
2013-10-10 15:55:00,66.23,66.3,66.2,66.29,156200.0,47.0864,47.1361,47.065,47.129,156200.0
2013-10-11 09:30:00,66.58,67.0,66.55,66.99,157500.0,47.3352,47.6338,47.3139,47.6267,157500.0
2013-10-11 09:35:00,66.99,67.2,66.98,67.16,170100.0,47.6267,47.776,47.6196,47.7476,170100.0
2013-10-11 09:40:00,67.18,67.19,66.93,67.0,97200.0,47.7618,47.7689,47.584,47.6338,97200.0
2013-10-11 09:45:00,67.0,67.16,66.95,67.04,55100.0,47.6338,47.7476,47.5983,47.6622,55100.0
2013-10-11 09:50:00,67.03,67.1,67.02,67.02,49900.0,47.6551,47.7049,47.648,47.648,49900.0
2013-10-11 09:55:00,67.01,67.18,66.95,67.12,82200.0,47.6409,47.7618,47.5983,47.7191,82200.0
2013-10-11 10:00:00,67.12,67.27,67.07,67.19,129500.0,47.7191,47.8258,47.6836,47.7689,129500.0
2013-10-11 10:05:00,67.2,67.4,67.19,67.32,152500.0,47.776,47.9182,47.7689,47.8613,152500.0
2013-10-11 10:10:00,67.33,67.35,67.16,67.29,110700.0,47.8684,47.8826,47.7476,47.84,110700.0
2013-10-11 10:15:00,67.29,67.35,67.18,67.2,45900.0,47.84,47.8826,47.7618,47.776,45900.0
2013-10-11 10:20:00,67.18,67.2,67.09,67.13,66900.0,47.7618,47.776,47.6978,47.7262,66900.0
2013-10-11 10:25:00,67.11,67.27,67.09,67.15,50400.0,47.712,47.8258,47.6978,47.7405,50400.0
2013-10-11 10:30:00,67.16,67.26,67.15,67.26,40400.0,47.7476,47.8187,47.7405,47.8187,40400.0
2013-10-11 10:35:00,67.25,67.31,67.13,67.18,46600.0,47.8115,47.8542,47.7262,47.7618,46600.0
2013-10-11 10:40:00,67.2,67.21,67.1,67.13,31400.0,47.776,47.7831,47.7049,47.7262,31400.0
2013-10-11 10:45:00,67.16,67.18,67.0,67.0,39100.0,47.7476,47.7618,47.6338,47.6338,39100.0
2013-10-11 10:50:00,67.02,67.07,66.94,66.98,74200.0,47.648,47.6836,47.5912,47.6196,74200.0
2013-10-11 10:55:00,66.97,67.12,66.96,67.12,29300.0,47.6125,47.7191,47.6054,47.7191,29300.0
2013-10-11 11:00:00,67.1,67.13,67.03,67.11,31700.0,47.7049,47.7262,47.6551,47.712,31700.0
2013-10-11 11:05:00,67.14,67.25,67.12,67.2,22900.0,47.7333,47.8115,47.7191,47.776,22900.0
2013-10-11 11:10:00,67.21,67.29,67.2,67.29,23800.0,47.7831,47.84,47.776,47.84,23800.0
2013-10-11 11:15:00,67.29,67.3,67.18,67.25,27500.0,47.84,47.8471,47.7618,47.8115,27500.0
2013-10-11 11:20:00,67.23,67.34,67.23,67.32,52500.0,47.7973,47.8755,47.7973,47.8613,52500.0
2013-10-11 11:25:00,67.34,67.38,67.31,67.33,48400.0,47.8755,47.904,47.8542,47.8684,48400.0
2013-10-11 11:30:00,67.33,67.48,67.32,67.48,44600.0,47.8684,47.9751,47.8613,47.9751,44600.0
2013-10-11 11:35:00,67.48,67.69,67.48,67.6,117900.0,47.9751,48.1244,47.9751,48.0604,117900.0
2013-10-11 11:40:00,67.62,67.75,67.61,67.69,41400.0,48.0746,48.167,48.0675,48.1244,41400.0
2013-10-11 11:45:00,67.68,67.75,67.67,67.74,36500.0,48.1173,48.167,48.1101,48.1599,36500.0
2013-10-11 11:50:00,67.75,67.76,67.69,67.73,38400.0,48.167,48.1741,48.1244,48.1528,38400.0
2013-10-11 11:55:00,67.74,67.86,67.72,67.84,37400.0,48.1599,48.2452,48.1457,48.231,37400.0
2013-10-11 12:00:00,67.84,67.88,67.74,67.77,35300.0,48.231,48.2594,48.1599,48.1812,35300.0
2013-10-11 12:05:00,67.77,67.87,67.74,67.85,81000.0,48.1812,48.2523,48.1599,48.2381,81000.0
2013-10-11 12:10:00,67.86,67.88,67.77,67.86,34000.0,48.2452,48.2594,48.1812,48.2452,34000.0
2013-10-11 12:15:00,67.85,68.01,67.85,67.98,88800.0,48.2381,48.3519,48.2381,48.3305,88800.0
2013-10-11 12:20:00,68.0,68.16,67.99,68.16,54400.0,48.3448,48.4585,48.3377,48.4585,54400.0
2013-10-11 12:25:00,68.15,68.17,68.0,68.01,49200.0,48.4514,48.4656,48.3448,48.3519,49200.0
2013-10-11 12:30:00,68.01,68.08,68.0,68.03,25500.0,48.3519,48.4016,48.3448,48.3661,25500.0
2013-10-11 12:35:00,68.05,68.05,68.01,68.03,30900.0,48.3803,48.3803,48.3519,48.3661,30900.0
2013-10-11 12:40:00,68.03,68.1,68.03,68.06,24200.0,48.3661,48.4159,48.3661,48.3874,24200.0
2013-10-11 12:45:00,68.07,68.08,68.02,68.05,24500.0,48.3945,48.4016,48.359,48.3803,24500.0
2013-10-11 12:50:00,68.06,68.19,68.06,68.16,41700.0,48.3874,48.4798,48.3874,48.4585,41700.0
2013-10-11 12:55:00,68.13,68.2,68.13,68.17,22500.0,48.4372,48.487,48.4372,48.4656,22500.0
2013-10-11 13:00:00,68.18,68.2,67.95,68.04,30900.0,48.4727,48.487,48.3092,48.3732,30900.0
2013-10-11 13:05:00,68.06,68.15,68.0,68.15,34400.0,48.3874,48.4514,48.3448,48.4514,34400.0
2013-10-11 13:10:00,68.13,68.15,68.07,68.13,16800.0,48.4372,48.4514,48.3945,48.4372,16800.0
2013-10-11 13:15:00,68.11,68.11,67.92,67.92,17700.0,48.423,48.423,48.2879,48.2879,17700.0
2013-10-11 13:20:00,67.94,67.96,67.87,67.95,24500.0,48.3021,48.3163,48.2523,48.3092,24500.0
2013-10-11 13:25:00,67.96,68.03,67.95,67.96,15600.0,48.3163,48.3661,48.3092,48.3163,15600.0
2013-10-11 13:30:00,67.95,67.98,67.92,67.97,37600.0,48.3092,48.3305,48.2879,48.3234,37600.0
2013-10-11 13:35:00,67.97,68.05,67.95,68.01,31100.0,48.3234,48.3803,48.3092,48.3519,31100.0
2013-10-11 13:40:00,68.01,68.05,67.98,67.99,49300.0,48.3519,48.3803,48.3305,48.3377,49300.0
2013-10-11 13:45:00,68.0,68.04,68.0,68.01,33200.0,48.3448,48.3732,48.3448,48.3519,33200.0
2013-10-11 13:50:00,68.01,68.02,67.99,68.0,56800.0,48.3519,48.359,48.3377,48.3448,56800.0
2013-10-11 13:55:00,68.01,68.07,67.99,68.06,37700.0,48.3519,48.3945,48.3377,48.3874,37700.0
2013-10-11 14:00:00,68.05,68.06,67.99,68.03,30900.0,48.3803,48.3874,48.3377,48.3661,30900.0
2013-10-11 14:05:00,68.03,68.06,68.02,68.03,16600.0,48.3661,48.3874,48.359,48.3661,16600.0
2013-10-11 14:10:00,68.04,68.04,68.01,68.02,16800.0,48.3732,48.3732,48.3519,48.359,16800.0
2013-10-11 14:15:00,68.02,68.05,68.0,68.03,14900.0,48.359,48.3803,48.3448,48.3661,14900.0
2013-10-11 14:20:00,68.01,68.04,67.98,68.0,44300.0,48.3519,48.3732,48.3305,48.3448,44300.0
2013-10-11 14:25:00,67.99,68.03,67.98,68.0,30200.0,48.3377,48.3661,48.3305,48.3448,30200.0
2013-10-11 14:30:00,68.0,68.05,68.0,68.0,30300.0,48.3448,48.3803,48.3448,48.3448,30300.0
2013-10-11 14:35:00,68.01,68.03,67.99,68.01,32500.0,48.3519,48.3661,48.3377,48.3519,32500.0
2013-10-11 14:40:00,68.0,68.02,68.0,68.02,23100.0,48.3448,48.359,48.3448,48.359,23100.0
2013-10-11 14:45:00,68.03,68.05,68.0,68.03,25200.0,48.3661,48.3803,48.3448,48.3661,25200.0
2013-10-11 14:50:00,68.03,68.05,68.02,68.05,18800.0,48.3661,48.3803,48.359,48.3803,18800.0
2013-10-11 14:55:00,68.04,68.08,68.04,68.06,24200.0,48.3732,48.4016,48.3732,48.3874,24200.0
2013-10-11 15:00:00,68.07,68.1,68.04,68.06,40700.0,48.3945,48.4159,48.3732,48.3874,40700.0
2013-10-11 15:05:00,68.05,68.06,68.03,68.05,30100.0,48.3803,48.3874,48.3661,48.3803,30100.0
2013-10-11 15:10:00,68.06,68.12,68.06,68.09,69900.0,48.3874,48.4301,48.3874,48.4087,69900.0
2013-10-11 15:15:00,68.09,68.11,68.07,68.1,26300.0,48.4087,48.423,48.3945,48.4159,26300.0
2013-10-11 15:20:00,68.1,68.11,68.08,68.11,78300.0,48.4159,48.423,48.4016,48.423,78300.0
2013-10-11 15:25:00,68.11,68.19,68.1,68.14,72500.0,48.423,48.4798,48.4159,48.4443,72500.0
2013-10-11 15:30:00,68.14,68.21,68.14,68.15,79300.0,48.4443,48.4941,48.4443,48.4514,79300.0
2013-10-11 15:35:00,68.16,68.22,68.16,68.17,70700.0,48.4585,48.5012,48.4585,48.4656,70700.0
2013-10-11 15:40:00,68.17,68.22,68.16,68.17,82700.0,48.4656,48.5012,48.4585,48.4656,82700.0
2013-10-11 15:45:00,68.17,68.22,68.17,68.18,126000.0,48.4656,48.5012,48.4656,48.4727,126000.0
2013-10-11 15:50:00,68.17,68.35,68.17,68.35,160800.0,48.4656,48.5936,48.4656,48.5936,160800.0
2013-10-11 15:55:00,68.34,68.35,68.25,68.34,216400.0,48.5865,48.5936,48.5225,48.5865,216400.0
2013-10-14 09:30:00,67.89,67.93,67.52,67.87,120900.0,48.2666,48.295,48.0035,48.2523,120900.0
2013-10-14 09:35:00,67.92,68.1,67.7,68.1,129900.0,48.2879,48.4159,48.1315,48.4159,129900.0
2013-10-14 09:40:00,68.06,68.06,67.59,67.59,90100.0,48.3874,48.3874,48.0533,48.0533,90100.0
2013-10-14 09:45:00,67.59,67.68,67.52,67.61,107400.0,48.0533,48.1173,48.0035,48.0675,107400.0
2013-10-14 09:50:00,67.61,67.8,67.6,67.71,68600.0,48.0675,48.2026,48.0604,48.1386,68600.0
2013-10-14 09:55:00,67.71,67.8,67.67,67.78,54100.0,48.1386,48.2026,48.1101,48.1884,54100.0
2013-10-14 10:00:00,67.79,67.83,67.74,67.75,45900.0,48.1955,48.2239,48.1599,48.167,45900.0
2013-10-14 10:05:00,67.75,67.75,67.63,67.68,52000.0,48.167,48.167,48.0817,48.1173,52000.0
2013-10-14 10:10:00,67.66,67.73,67.63,67.63,64100.0,48.103,48.1528,48.0817,48.0817,64100.0
2013-10-14 10:15:00,67.62,67.64,67.47,67.48,124400.0,48.0746,48.0888,47.968,47.9751,124400.0
2013-10-14 10:20:00,67.47,67.59,67.45,67.54,41700.0,47.968,48.0533,47.9537,48.0177,41700.0
2013-10-14 10:25:00,67.55,67.75,67.53,67.72,40500.0,48.0248,48.167,48.0106,48.1457,40500.0
2013-10-14 10:30:00,67.7,67.72,67.58,67.61,23900.0,48.1315,48.1457,48.0462,48.0675,23900.0
2013-10-14 10:35:00,67.62,67.77,67.6,67.68,45300.0,48.0746,48.1812,48.0604,48.1173,45300.0
2013-10-14 10:40:00,67.68,67.68,67.5,67.54,57700.0,48.1173,48.1173,47.9893,48.0177,57700.0
2013-10-14 10:45:00,67.54,67.64,67.47,67.58,28700.0,48.0177,48.0888,47.968,48.0462,28700.0
2013-10-14 10:50:00,67.57,67.66,67.5,67.56,32500.0,48.0391,48.103,47.9893,48.0319,32500.0
2013-10-14 10:55:00,67.53,67.62,67.52,67.59,20600.0,48.0106,48.0746,48.0035,48.0533,20600.0
2013-10-14 11:00:00,67.56,67.63,67.56,67.59,15800.0,48.0319,48.0817,48.0319,48.0533,15800.0
2013-10-14 11:05:00,67.6,67.69,67.59,67.68,13700.0,48.0604,48.1244,48.0533,48.1173,13700.0
2013-10-14 11:10:00,67.68,67.69,67.62,67.68,15300.0,48.1173,48.1244,48.0746,48.1173,15300.0
2013-10-14 11:15:00,67.68,67.73,67.57,67.62,21900.0,48.1173,48.1528,48.0391,48.0746,21900.0
2013-10-14 11:20:00,67.63,67.7,67.63,67.67,9600.0,48.0817,48.1315,48.0817,48.1101,9600.0
2013-10-14 11:25:00,67.68,67.73,67.64,67.73,11100.0,48.1173,48.1528,48.0888,48.1528,11100.0
2013-10-14 11:30:00,67.74,67.81,67.73,67.79,27100.0,48.1599,48.2097,48.1528,48.1955,27100.0
2013-10-14 11:35:00,67.78,67.95,67.77,67.95,32000.0,48.1884,48.3092,48.1812,48.3092,32000.0
2013-10-14 11:40:00,67.95,68.04,67.95,68.04,65300.0,48.3092,48.3732,48.3092,48.3732,65300.0
2013-10-14 11:45:00,68.05,68.1,68.02,68.08,35200.0,48.3803,48.4159,48.359,48.4016,35200.0
2013-10-14 11:50:00,68.08,68.21,68.07,68.17,33400.0,48.4016,48.4941,48.3945,48.4656,33400.0
2013-10-14 11:55:00,68.18,68.4,68.16,68.34,72000.0,48.4727,48.6291,48.4585,48.5865,72000.0
2013-10-14 12:00:00,68.34,68.36,68.3,68.33,37700.0,48.5865,48.6007,48.558,48.5794,37700.0
2013-10-14 12:05:00,68.33,68.36,68.24,68.25,47500.0,48.5794,48.6007,48.5154,48.5225,47500.0
2013-10-14 12:10:00,68.26,68.43,68.25,68.43,44000.0,48.5296,48.6505,48.5225,48.6505,44000.0
2013-10-14 12:15:00,68.42,68.49,68.41,68.43,41500.0,48.6434,48.6931,48.6363,48.6505,41500.0
2013-10-14 12:20:00,68.45,68.45,68.14,68.14,106200.0,48.6647,48.6647,48.4443,48.4443,106200.0
2013-10-14 12:25:00,68.13,68.24,68.09,68.21,26600.0,48.4372,48.5154,48.4087,48.4941,26600.0
2013-10-14 12:30:00,68.24,68.27,68.13,68.17,45900.0,48.5154,48.5367,48.4372,48.4656,45900.0
2013-10-14 12:35:00,68.17,68.23,68.13,68.22,27700.0,48.4656,48.5083,48.4372,48.5012,27700.0
2013-10-14 12:40:00,68.22,68.22,68.15,68.17,10200.0,48.5012,48.5012,48.4514,48.4656,10200.0
2013-10-14 12:45:00,68.17,68.21,68.17,68.21,10800.0,48.4656,48.4941,48.4656,48.4941,10800.0
2013-10-14 12:50:00,68.22,68.29,68.2,68.23,48200.0,48.5012,48.5509,48.487,48.5083,48200.0
2013-10-14 12:55:00,68.24,68.35,68.24,68.35,23400.0,48.5154,48.5936,48.5154,48.5936,23400.0
2013-10-14 13:00:00,68.35,68.42,68.22,68.27,30800.0,48.5936,48.6434,48.5012,48.5367,30800.0
2013-10-14 13:05:00,68.26,68.29,68.25,68.27,12400.0,48.5296,48.5509,48.5225,48.5367,12400.0
2013-10-14 13:10:00,68.29,68.5,68.28,68.5,42400.0,48.5509,48.7002,48.5438,48.7002,42400.0
2013-10-14 13:15:00,68.5,68.5,68.43,68.47,59600.0,48.7002,48.7002,48.6505,48.6789,59600.0
2013-10-14 13:20:00,68.46,68.49,68.34,68.38,47300.0,48.6718,48.6931,48.5865,48.6149,47300.0
2013-10-14 13:25:00,68.39,68.43,68.36,68.4,19600.0,48.622,48.6505,48.6007,48.6291,19600.0
2013-10-14 13:30:00,68.38,68.45,68.38,68.43,13200.0,48.6149,48.6647,48.6149,48.6505,13200.0
2013-10-14 13:35:00,68.42,68.44,68.39,68.44,28900.0,48.6434,48.6576,48.622,48.6576,28900.0
2013-10-14 13:40:00,68.42,68.47,68.41,68.46,17100.0,48.6434,48.6789,48.6363,48.6718,17100.0
2013-10-14 13:45:00,68.45,68.57,68.43,68.55,36100.0,48.6647,48.75,48.6505,48.7358,36100.0
2013-10-14 13:50:00,68.54,68.57,68.5,68.54,16300.0,48.7287,48.75,48.7002,48.7287,16300.0
2013-10-14 13:55:00,68.54,68.55,68.5,68.55,30700.0,48.7287,48.7358,48.7002,48.7358,30700.0
2013-10-14 14:00:00,68.55,68.66,68.55,68.66,49500.0,48.7358,48.814,48.7358,48.814,49500.0
2013-10-14 14:05:00,68.67,68.74,68.57,68.57,30900.0,48.8211,48.8709,48.75,48.75,30900.0
2013-10-14 14:10:00,68.57,68.61,68.55,68.61,23400.0,48.75,48.7784,48.7358,48.7784,23400.0
2013-10-14 14:15:00,68.61,68.75,68.6,68.75,32300.0,48.7784,48.878,48.7713,48.878,32300.0
2013-10-14 14:20:00,68.75,68.77,68.69,68.71,49200.0,48.878,48.8922,48.8353,48.8495,49200.0
2013-10-14 14:25:00,68.71,68.76,68.69,68.75,32700.0,48.8495,48.8851,48.8353,48.878,32700.0
2013-10-14 14:30:00,68.75,68.84,68.74,68.82,26900.0,48.878,48.942,48.8709,48.9277,26900.0
2013-10-14 14:35:00,68.82,68.82,68.76,68.77,45100.0,48.9277,48.9277,48.8851,48.8922,45100.0
2013-10-14 14:40:00,68.76,68.81,68.69,68.69,83200.0,48.8851,48.9206,48.8353,48.8353,83200.0
2013-10-14 14:45:00,68.7,68.75,68.67,68.72,34600.0,48.8424,48.878,48.8211,48.8566,34600.0
2013-10-14 14:50:00,68.72,68.74,68.61,68.63,23000.0,48.8566,48.8709,48.7784,48.7927,23000.0
2013-10-14 14:55:00,68.62,68.72,68.56,68.7,44300.0,48.7856,48.8566,48.7429,48.8424,44300.0
2013-10-14 15:00:00,68.68,68.76,68.65,68.73,43700.0,48.8282,48.8851,48.8069,48.8638,43700.0
2013-10-14 15:05:00,68.72,68.78,68.68,68.78,31700.0,48.8566,48.8993,48.8282,48.8993,31700.0
2013-10-14 15:10:00,68.76,68.91,68.73,68.9,61300.0,48.8851,48.9917,48.8638,48.9846,61300.0
2013-10-14 15:15:00,68.91,68.91,68.73,68.73,35800.0,48.9917,48.9917,48.8638,48.8638,35800.0
2013-10-14 15:20:00,68.71,68.8,68.71,68.79,31500.0,48.8495,48.9135,48.8495,48.9064,31500.0
2013-10-14 15:25:00,68.79,68.8,68.66,68.72,54300.0,48.9064,48.9135,48.814,48.8566,54300.0
2013-10-14 15:30:00,68.74,68.82,68.7,68.72,57400.0,48.8709,48.9277,48.8424,48.8566,57400.0
2013-10-14 15:35:00,68.71,68.74,68.67,68.73,62600.0,48.8495,48.8709,48.8211,48.8638,62600.0
2013-10-14 15:40:00,68.73,68.81,68.68,68.78,52000.0,48.8638,48.9206,48.8282,48.8993,52000.0
2013-10-14 15:45:00,68.79,68.82,68.68,68.75,118600.0,48.9064,48.9277,48.8282,48.878,118600.0
2013-10-14 15:50:00,68.74,68.82,68.74,68.82,108900.0,48.8709,48.9277,48.8709,48.9277,108900.0
2013-10-14 15:55:00,68.8,68.91,68.77,68.89,211300.0,48.9135,48.9917,48.8922,48.9775,211300.0
2013-10-15 09:30:00,69.25,69.74,69.2,69.68,268500.0,49.2335,49.5818,49.1979,49.5392,268500.0
2013-10-15 09:35:00,69.65,70.19,69.47,69.95,225400.0,49.5178,49.9017,49.3899,49.7311,225400.0
2013-10-15 09:40:00,69.96,70.09,69.88,69.94,186300.0,49.7382,49.8307,49.6814,49.724,186300.0
2013-10-15 09:45:00,69.95,70.3,69.94,70.3,150600.0,49.7311,49.98,49.724,49.98,150600.0
2013-10-15 09:50:00,70.29,70.45,70.17,70.44,124700.0,49.9728,50.0866,49.8875,50.0795,124700.0
2013-10-15 09:55:00,70.44,70.62,70.36,70.42,343300.0,50.0795,50.2075,50.0226,50.0653,343300.0
2013-10-15 10:00:00,70.42,70.45,69.92,69.94,209600.0,50.0653,50.0866,49.7098,49.724,209600.0
2013-10-15 10:05:00,69.93,70.06,69.88,69.99,240800.0,49.7169,49.8093,49.6814,49.7596,240800.0
2013-10-15 10:10:00,69.98,70.33,69.94,70.31,144200.0,49.7524,50.0013,49.724,49.9871,144200.0
2013-10-15 10:15:00,70.31,70.54,70.2,70.21,146400.0,49.9871,50.1506,49.9089,49.916,146400.0
2013-10-15 10:20:00,70.2,70.49,70.2,70.47,70800.0,49.9089,50.115,49.9089,50.1008,70800.0
2013-10-15 10:25:00,70.47,70.5,70.38,70.41,175300.0,50.1008,50.1221,50.0368,50.0582,175300.0
2013-10-15 10:30:00,70.41,70.41,70.18,70.22,109000.0,50.0582,50.0582,49.8946,49.9231,109000.0
2013-10-15 10:35:00,70.24,70.26,70.08,70.17,53800.0,49.9373,49.9515,49.8235,49.8875,53800.0
2013-10-15 10:40:00,70.16,70.31,69.93,70.05,94100.0,49.8804,49.9871,49.7169,49.8022,94100.0
2013-10-15 10:45:00,70.04,70.04,69.9,69.99,46500.0,49.7951,49.7951,49.6956,49.7596,46500.0
2013-10-15 10:50:00,69.99,70.07,69.93,70.05,44000.0,49.7596,49.8164,49.7169,49.8022,44000.0
2013-10-15 10:55:00,70.07,70.11,69.92,69.93,68800.0,49.8164,49.8449,49.7098,49.7169,68800.0
2013-10-15 11:00:00,69.93,70.02,69.84,69.97,95700.0,49.7169,49.7809,49.6529,49.7453,95700.0
2013-10-15 11:05:00,69.96,69.97,69.84,69.96,43500.0,49.7382,49.7453,49.6529,49.7382,43500.0
2013-10-15 11:10:00,69.95,70.21,69.87,70.1,82800.0,49.7311,49.916,49.6742,49.8378,82800.0
2013-10-15 11:15:00,70.1,70.38,70.07,70.34,67600.0,49.8378,50.0368,49.8164,50.0084,67600.0
2013-10-15 11:20:00,70.31,70.37,70.25,70.32,31800.0,49.9871,50.0297,49.9444,49.9942,31800.0
2013-10-15 11:25:00,70.3,70.34,70.11,70.12,55000.0,49.98,50.0084,49.8449,49.852,55000.0
2013-10-15 11:30:00,70.11,70.15,69.97,69.98,41300.0,49.8449,49.8733,49.7453,49.7524,41300.0
2013-10-15 11:35:00,70.01,70.03,69.96,69.98,61500.0,49.7738,49.788,49.7382,49.7524,61500.0
2013-10-15 11:40:00,70.0,70.0,69.82,69.89,63000.0,49.7667,49.7667,49.6387,49.6885,63000.0
2013-10-15 11:45:00,69.89,69.89,69.7,69.76,61100.0,49.6885,49.6885,49.5534,49.596,61100.0
2013-10-15 11:50:00,69.77,69.95,69.74,69.85,45200.0,49.6031,49.7311,49.5818,49.66,45200.0
2013-10-15 11:55:00,69.81,69.82,69.68,69.71,40600.0,49.6316,49.6387,49.5392,49.5605,40600.0
2013-10-15 12:00:00,69.71,69.71,69.52,69.55,52700.0,49.5605,49.5605,49.4254,49.4467,52700.0
2013-10-15 12:05:00,69.56,69.56,69.5,69.51,60700.0,49.4538,49.4538,49.4112,49.4183,60700.0
2013-10-15 12:10:00,69.52,69.52,69.44,69.44,49700.0,49.4254,49.4254,49.3685,49.3685,49700.0
2013-10-15 12:15:00,69.43,69.43,69.23,69.37,53400.0,49.3614,49.3614,49.2192,49.3188,53400.0
2013-10-15 12:20:00,69.4,69.45,69.29,69.45,35500.0,49.3401,49.3756,49.2619,49.3756,35500.0
2013-10-15 12:25:00,69.46,69.54,69.43,69.51,27800.0,49.3828,49.4396,49.3614,49.4183,27800.0
2013-10-15 12:30:00,69.5,69.59,69.49,69.59,26200.0,49.4112,49.4752,49.4041,49.4752,26200.0
2013-10-15 12:35:00,69.58,69.64,69.49,69.49,16900.0,49.4681,49.5107,49.4041,49.4041,16900.0
2013-10-15 12:40:00,69.49,69.65,69.48,69.61,41200.0,49.4041,49.5178,49.397,49.4894,41200.0
2013-10-15 12:45:00,69.62,69.64,69.51,69.56,25000.0,49.4965,49.5107,49.4183,49.4538,25000.0
2013-10-15 12:50:00,69.56,69.62,69.51,69.51,31000.0,49.4538,49.4965,49.4183,49.4183,31000.0
2013-10-15 12:55:00,69.5,69.57,69.49,69.57,41200.0,49.4112,49.461,49.4041,49.461,41200.0
2013-10-15 13:00:00,69.54,69.61,69.47,69.48,30400.0,49.4396,49.4894,49.3899,49.397,30400.0
2013-10-15 13:05:00,69.47,69.59,69.47,69.58,53000.0,49.3899,49.4752,49.3899,49.4681,53000.0
2013-10-15 13:10:00,69.57,69.68,69.56,69.62,77900.0,49.461,49.5392,49.4538,49.4965,77900.0
2013-10-15 13:15:00,69.67,69.67,69.55,69.6,15200.0,49.5321,49.5321,49.4467,49.4823,15200.0
2013-10-15 13:20:00,69.59,69.62,69.51,69.56,39300.0,49.4752,49.4965,49.4183,49.4538,39300.0
2013-10-15 13:25:00,69.53,69.53,69.47,69.47,32500.0,49.4325,49.4325,49.3899,49.3899,32500.0
2013-10-15 13:30:00,69.46,69.6,69.43,69.58,42100.0,49.3828,49.4823,49.3614,49.4681,42100.0
2013-10-15 13:35:00,69.58,69.58,69.37,69.42,57700.0,49.4681,49.4681,49.3188,49.3543,57700.0
2013-10-15 13:40:00,69.42,69.45,69.37,69.4,30900.0,49.3543,49.3756,49.3188,49.3401,30900.0
2013-10-15 13:45:00,69.4,69.54,69.35,69.54,48700.0,49.3401,49.4396,49.3045,49.4396,48700.0
2013-10-15 13:50:00,69.54,69.63,69.52,69.57,54600.0,49.4396,49.5036,49.4254,49.461,54600.0
2013-10-15 13:55:00,69.57,69.62,69.53,69.59,31700.0,49.461,49.4965,49.4325,49.4752,31700.0
2013-10-15 14:00:00,69.58,69.7,69.58,69.65,26700.0,49.4681,49.5534,49.4681,49.5178,26700.0
2013-10-15 14:05:00,69.65,69.68,69.56,69.64,32000.0,49.5178,49.5392,49.4538,49.5107,32000.0
2013-10-15 14:10:00,69.63,69.63,69.44,69.46,46900.0,49.5036,49.5036,49.3685,49.3828,46900.0
2013-10-15 14:15:00,69.46,69.52,69.43,69.51,23800.0,49.3828,49.4254,49.3614,49.4183,23800.0
2013-10-15 14:20:00,69.5,69.53,69.37,69.39,62000.0,49.4112,49.4325,49.3188,49.333,62000.0
2013-10-15 14:25:00,69.36,69.43,69.27,69.27,60300.0,49.3117,49.3614,49.2477,49.2477,60300.0
2013-10-15 14:30:00,69.28,69.35,69.26,69.33,64500.0,49.2548,49.3045,49.2406,49.2903,64500.0
2013-10-15 14:35:00,69.35,69.35,69.22,69.27,185100.0,49.3045,49.3045,49.2121,49.2477,185100.0
2013-10-15 14:40:00,69.26,69.27,69.1,69.19,158300.0,49.2406,49.2477,49.1268,49.1908,158300.0
2013-10-15 14:45:00,69.18,69.2,68.99,69.16,132200.0,49.1837,49.1979,49.0486,49.1695,132200.0
2013-10-15 14:50:00,69.18,69.39,69.16,69.28,76900.0,49.1837,49.333,49.1695,49.2548,76900.0
2013-10-15 14:55:00,69.27,69.34,69.21,69.3,38900.0,49.2477,49.2974,49.205,49.269,38900.0
2013-10-15 15:00:00,69.31,69.36,69.14,69.15,63300.0,49.2761,49.3117,49.1552,49.1624,63300.0
2013-10-15 15:05:00,69.15,69.36,69.1,69.36,42300.0,49.1624,49.3117,49.1268,49.3117,42300.0
2013-10-15 15:10:00,69.37,69.45,69.32,69.32,31500.0,49.3188,49.3756,49.2832,49.2832,31500.0
2013-10-15 15:15:00,69.32,69.41,69.26,69.4,29300.0,49.2832,49.3472,49.2406,49.3401,29300.0
2013-10-15 15:20:00,69.39,69.39,69.2,69.28,40000.0,49.333,49.333,49.1979,49.2548,40000.0
2013-10-15 15:25:00,69.29,69.31,69.19,69.24,41500.0,49.2619,49.2761,49.1908,49.2263,41500.0
2013-10-15 15:30:00,69.25,69.28,69.16,69.21,54900.0,49.2335,49.2548,49.1695,49.205,54900.0
2013-10-15 15:35:00,69.2,69.24,69.13,69.17,52400.0,49.1979,49.2263,49.1481,49.1766,52400.0
2013-10-15 15:40:00,69.17,69.17,69.08,69.09,52600.0,49.1766,49.1766,49.1126,49.1197,52600.0
2013-10-15 15:45:00,69.08,69.13,69.05,69.07,83200.0,49.1126,49.1481,49.0913,49.1055,83200.0
2013-10-15 15:50:00,69.07,69.07,69.0,69.06,98300.0,49.1055,49.1055,49.0557,49.0984,98300.0
2013-10-15 15:55:00,69.06,69.16,69.05,69.12,154700.0,49.0984,49.1695,49.0913,49.141,154700.0
2013-10-16 09:30:00,69.8,69.84,69.48,69.61,177700.0,49.6245,49.6529,49.397,49.4894,177700.0
2013-10-16 09:35:00,69.62,69.69,69.42,69.53,134500.0,49.4965,49.5463,49.3543,49.4325,134500.0
2013-10-16 09:40:00,69.53,69.53,69.26,69.5,91500.0,49.4325,49.4325,49.2406,49.4112,91500.0
2013-10-16 09:45:00,69.53,69.83,69.49,69.83,95000.0,49.4325,49.6458,49.4041,49.6458,95000.0
2013-10-16 09:50:00,69.84,69.93,69.81,69.9,198600.0,49.6529,49.7169,49.6316,49.6956,198600.0
2013-10-16 09:55:00,69.91,70.21,69.89,70.05,241200.0,49.7027,49.916,49.6885,49.8022,241200.0
2013-10-16 10:00:00,70.05,70.18,70.01,70.06,79700.0,49.8022,49.8946,49.7738,49.8093,79700.0
2013-10-16 10:05:00,70.06,70.06,69.78,69.99,99800.0,49.8093,49.8093,49.6103,49.7596,99800.0
2013-10-16 10:10:00,69.98,69.98,69.74,69.84,52700.0,49.7524,49.7524,49.5818,49.6529,52700.0
2013-10-16 10:15:00,69.83,70.01,69.79,69.92,53400.0,49.6458,49.7738,49.6174,49.7098,53400.0
2013-10-16 10:20:00,69.92,69.98,69.88,69.93,34900.0,49.7098,49.7524,49.6814,49.7169,34900.0
2013-10-16 10:25:00,69.94,69.95,69.8,69.84,37200.0,49.724,49.7311,49.6245,49.6529,37200.0
2013-10-16 10:30:00,69.84,69.96,69.82,69.92,24500.0,49.6529,49.7382,49.6387,49.7098,24500.0
2013-10-16 10:35:00,69.94,69.95,69.8,69.84,39500.0,49.724,49.7311,49.6245,49.6529,39500.0
2013-10-16 10:40:00,69.83,69.89,69.61,69.68,87800.0,49.6458,49.6885,49.4894,49.5392,87800.0
2013-10-16 10:45:00,69.66,69.82,69.6,69.82,41300.0,49.5249,49.6387,49.4823,49.6387,41300.0
2013-10-16 10:50:00,69.82,69.9,69.79,69.87,50300.0,49.6387,49.6956,49.6174,49.6742,50300.0
2013-10-16 10:55:00,69.87,69.95,69.85,69.93,22400.0,49.6742,49.7311,49.66,49.7169,22400.0
2013-10-16 11:00:00,69.93,69.97,69.89,69.96,37700.0,49.7169,49.7453,49.6885,49.7382,37700.0
2013-10-16 11:05:00,69.98,70.1,69.96,70.01,104300.0,49.7524,49.8378,49.7382,49.7738,104300.0
2013-10-16 11:10:00,70.01,70.06,69.97,70.05,73000.0,49.7738,49.8093,49.7453,49.8022,73000.0
2013-10-16 11:15:00,70.04,70.08,70.0,70.04,42000.0,49.7951,49.8235,49.7667,49.7951,42000.0
2013-10-16 11:20:00,70.02,70.06,69.95,70.06,40600.0,49.7809,49.8093,49.7311,49.8093,40600.0
2013-10-16 11:25:00,70.06,70.06,70.01,70.01,27000.0,49.8093,49.8093,49.7738,49.7738,27000.0
2013-10-16 11:30:00,70.01,70.05,69.99,69.99,22200.0,49.7738,49.8022,49.7596,49.7596,22200.0
2013-10-16 11:35:00,70.0,70.02,69.99,69.99,55000.0,49.7667,49.7809,49.7596,49.7596,55000.0
2013-10-16 11:40:00,70.0,70.03,69.99,70.01,47100.0,49.7667,49.788,49.7596,49.7738,47100.0
2013-10-16 11:45:00,70.02,70.04,70.0,70.0,45200.0,49.7809,49.7951,49.7667,49.7667,45200.0
2013-10-16 11:50:00,70.0,70.05,70.0,70.02,42300.0,49.7667,49.8022,49.7667,49.7809,42300.0
2013-10-16 11:55:00,70.01,70.07,69.85,69.91,146000.0,49.7738,49.8164,49.66,49.7027,146000.0
2013-10-16 12:00:00,69.91,69.91,69.85,69.89,20200.0,49.7027,49.7027,49.66,49.6885,20200.0
2013-10-16 12:05:00,69.88,69.91,69.8,69.88,38900.0,49.6814,49.7027,49.6245,49.6814,38900.0
2013-10-16 12:10:00,69.89,69.93,69.87,69.9,17500.0,49.6885,49.7169,49.6742,49.6956,17500.0
2013-10-16 12:15:00,69.89,69.99,69.84,69.85,83800.0,49.6885,49.7596,49.6529,49.66,83800.0
2013-10-16 12:20:00,69.85,69.88,69.79,69.82,54100.0,49.66,49.6814,49.6174,49.6387,54100.0
2013-10-16 12:25:00,69.83,69.84,69.72,69.77,40500.0,49.6458,49.6529,49.5676,49.6031,40500.0
2013-10-16 12:30:00,69.78,69.78,69.69,69.71,33900.0,49.6103,49.6103,49.5463,49.5605,33900.0
2013-10-16 12:35:00,69.72,69.79,69.7,69.77,27600.0,49.5676,49.6174,49.5534,49.6031,27600.0
2013-10-16 12:40:00,69.76,69.77,69.71,69.72,18600.0,49.596,49.6031,49.5605,49.5676,18600.0
2013-10-16 12:45:00,69.72,69.72,69.55,69.56,52600.0,49.5676,49.5676,49.4467,49.4538,52600.0
2013-10-16 12:50:00,69.56,69.64,69.46,69.64,58400.0,49.4538,49.5107,49.3828,49.5107,58400.0
2013-10-16 12:55:00,69.61,69.64,69.57,69.62,19300.0,49.4894,49.5107,49.461,49.4965,19300.0
2013-10-16 13:00:00,69.63,69.69,69.62,69.63,22000.0,49.5036,49.5463,49.4965,49.5036,22000.0
2013-10-16 13:05:00,69.62,69.65,69.51,69.64,26200.0,49.4965,49.5178,49.4183,49.5107,26200.0
2013-10-16 13:10:00,69.63,69.7,69.61,69.65,22400.0,49.5036,49.5534,49.4894,49.5178,22400.0
2013-10-16 13:15:00,69.64,69.76,69.6,69.76,22200.0,49.5107,49.596,49.4823,49.596,22200.0
2013-10-16 13:20:00,69.76,69.82,69.73,69.81,43600.0,49.596,49.6387,49.5747,49.6316,43600.0
2013-10-16 13:25:00,69.8,69.83,69.72,69.8,19600.0,49.6245,49.6458,49.5676,49.6245,19600.0
2013-10-16 13:30:00,69.8,69.8,69.75,69.77,22400.0,49.6245,49.6245,49.5889,49.6031,22400.0
2013-10-16 13:35:00,69.77,69.85,69.75,69.81,36300.0,49.6031,49.66,49.5889,49.6316,36300.0
2013-10-16 13:40:00,69.82,69.86,69.74,69.79,30900.0,49.6387,49.6671,49.5818,49.6174,30900.0
2013-10-16 13:45:00,69.8,69.82,69.74,69.76,29600.0,49.6245,49.6387,49.5818,49.596,29600.0
2013-10-16 13:50:00,69.78,69.78,69.68,69.74,38100.0,49.6103,49.6103,49.5392,49.5818,38100.0
2013-10-16 13:55:00,69.73,69.77,69.72,69.75,25600.0,49.5747,49.6031,49.5676,49.5889,25600.0
2013-10-16 14:00:00,69.75,69.81,69.73,69.75,43700.0,49.5889,49.6316,49.5747,49.5889,43700.0
2013-10-16 14:05:00,69.75,69.78,69.73,69.75,40400.0,49.5889,49.6103,49.5747,49.5889,40400.0
2013-10-16 14:10:00,69.76,69.76,69.66,69.7,43000.0,49.596,49.596,49.5249,49.5534,43000.0
2013-10-16 14:15:00,69.69,69.69,69.63,69.68,49900.0,49.5463,49.5463,49.5036,49.5392,49900.0
2013-10-16 14:20:00,69.67,69.69,69.62,69.68,29100.0,49.5321,49.5463,49.4965,49.5392,29100.0
2013-10-16 14:25:00,69.66,69.68,69.59,69.6,35700.0,49.5249,49.5392,49.4752,49.4823,35700.0
2013-10-16 14:30:00,69.6,69.61,69.56,69.57,17300.0,49.4823,49.4894,49.4538,49.461,17300.0
2013-10-16 14:35:00,69.56,69.6,69.54,69.55,24200.0,49.4538,49.4823,49.4396,49.4467,24200.0
2013-10-16 14:40:00,69.55,69.55,69.43,69.5,35700.0,49.4467,49.4467,49.3614,49.4112,35700.0
2013-10-16 14:45:00,69.51,69.61,69.5,69.61,17800.0,49.4183,49.4894,49.4112,49.4894,17800.0
2013-10-16 14:50:00,69.61,69.61,69.49,69.49,30800.0,49.4894,49.4894,49.4041,49.4041,30800.0
2013-10-16 14:55:00,69.49,69.5,69.29,69.41,64000.0,49.4041,49.4112,49.2619,49.3472,64000.0
2013-10-16 15:00:00,69.4,69.41,69.27,69.29,36800.0,49.3401,49.3472,49.2477,49.2619,36800.0
2013-10-16 15:05:00,69.27,69.48,69.27,69.48,49600.0,49.2477,49.397,49.2477,49.397,49600.0
2013-10-16 15:10:00,69.48,69.48,69.4,69.41,40100.0,49.397,49.397,49.3401,49.3472,40100.0
2013-10-16 15:15:00,69.42,69.51,69.4,69.49,58600.0,49.3543,49.4183,49.3401,49.4041,58600.0
2013-10-16 15:20:00,69.49,69.5,69.38,69.46,35100.0,49.4041,49.4112,49.3259,49.3828,35100.0
2013-10-16 15:25:00,69.46,69.47,69.41,69.41,34000.0,49.3828,49.3899,49.3472,49.3472,34000.0
2013-10-16 15:30:00,69.4,69.43,69.28,69.29,74000.0,49.3401,49.3614,49.2548,49.2619,74000.0
2013-10-16 15:35:00,69.28,69.36,69.24,69.33,63200.0,49.2548,49.3117,49.2263,49.2903,63200.0
2013-10-16 15:40:00,69.33,69.37,69.3,69.36,36500.0,49.2903,49.3188,49.269,49.3117,36500.0
2013-10-16 15:45:00,69.36,69.53,69.34,69.52,137700.0,49.3117,49.4325,49.2974,49.4254,137700.0
2013-10-16 15:50:00,69.52,69.54,69.46,69.46,76400.0,49.4254,49.4396,49.3828,49.3828,76400.0
2013-10-16 15:55:00,69.47,69.56,69.46,69.54,116000.0,49.3899,49.4538,49.3828,49.4396,116000.0
2013-10-17 09:30:00,69.35,69.68,69.27,69.35,196300.0,49.3045,49.5392,49.2477,49.3045,196300.0
2013-10-17 09:35:00,69.34,69.4,69.1,69.1,112100.0,49.2974,49.3401,49.1268,49.1268,112100.0
2013-10-17 09:40:00,69.12,69.45,69.1,69.26,102000.0,49.141,49.3756,49.1268,49.2406,102000.0
2013-10-17 09:45:00,69.3,69.33,69.09,69.14,98500.0,49.269,49.2903,49.1197,49.1552,98500.0
2013-10-17 09:50:00,69.14,69.28,69.11,69.12,50600.0,49.1552,49.2548,49.1339,49.141,50600.0
2013-10-17 09:55:00,69.13,69.27,69.02,69.2,82500.0,49.1481,49.2477,49.0699,49.1979,82500.0
2013-10-17 10:00:00,69.23,69.33,69.14,69.31,79500.0,49.2192,49.2903,49.1552,49.2761,79500.0
2013-10-17 10:05:00,69.32,69.57,69.32,69.54,79300.0,49.2832,49.461,49.2832,49.4396,79300.0
2013-10-17 10:10:00,69.54,69.58,69.42,69.45,44400.0,49.4396,49.4681,49.3543,49.3756,44400.0
2013-10-17 10:15:00,69.47,69.6,69.42,69.48,35400.0,49.3899,49.4823,49.3543,49.397,35400.0
2013-10-17 10:20:00,69.48,69.56,69.46,69.5,47600.0,49.397,49.4538,49.3828,49.4112,47600.0
2013-10-17 10:25:00,69.48,69.51,69.33,69.34,54900.0,49.397,49.4183,49.2903,49.2974,54900.0
2013-10-17 10:30:00,69.33,69.47,69.33,69.45,32900.0,49.2903,49.3899,49.2903,49.3756,32900.0
2013-10-17 10:35:00,69.45,69.45,69.33,69.35,22600.0,49.3756,49.3756,49.2903,49.3045,22600.0
2013-10-17 10:40:00,69.38,69.43,69.36,69.4,49100.0,49.3259,49.3614,49.3117,49.3401,49100.0
2013-10-17 10:45:00,69.41,69.61,69.4,69.47,94700.0,49.3472,49.4894,49.3401,49.3899,94700.0
2013-10-17 10:50:00,69.49,69.49,69.43,69.47,31300.0,49.4041,49.4041,49.3614,49.3899,31300.0
2013-10-17 10:55:00,69.48,69.51,69.42,69.42,26200.0,49.397,49.4183,49.3543,49.3543,26200.0
2013-10-17 11:00:00,69.46,69.53,69.41,69.48,25600.0,49.3828,49.4325,49.3472,49.397,25600.0
2013-10-17 11:05:00,69.5,69.57,69.44,69.52,25100.0,49.4112,49.461,49.3685,49.4254,25100.0
2013-10-17 11:10:00,69.54,69.8,69.52,69.76,50200.0,49.4396,49.6245,49.4254,49.596,50200.0
2013-10-17 11:15:00,69.78,69.79,69.72,69.74,22700.0,49.6103,49.6174,49.5676,49.5818,22700.0
2013-10-17 11:20:00,69.74,69.77,69.64,69.64,35000.0,49.5818,49.6031,49.5107,49.5107,35000.0
2013-10-17 11:25:00,69.63,69.77,69.62,69.76,24100.0,49.5036,49.6031,49.4965,49.596,24100.0
2013-10-17 11:30:00,69.74,69.84,69.74,69.82,31300.0,49.5818,49.6529,49.5818,49.6387,31300.0
2013-10-17 11:35:00,69.82,69.88,69.72,69.74,47900.0,49.6387,49.6814,49.5676,49.5818,47900.0
2013-10-17 11:40:00,69.73,69.79,69.69,69.79,32900.0,49.5747,49.6174,49.5463,49.6174,32900.0
2013-10-17 11:45:00,69.79,69.85,69.78,69.82,28400.0,49.6174,49.66,49.6103,49.6387,28400.0
2013-10-17 11:50:00,69.82,69.9,69.81,69.89,49000.0,49.6387,49.6956,49.6316,49.6885,49000.0
2013-10-17 11:55:00,69.89,69.95,69.88,69.95,28100.0,49.6885,49.7311,49.6814,49.7311,28100.0
2013-10-17 12:00:00,69.95,69.99,69.92,69.99,37400.0,49.7311,49.7596,49.7098,49.7596,37400.0
2013-10-17 12:05:00,69.98,70.0,69.94,69.95,40900.0,49.7524,49.7667,49.724,49.7311,40900.0
2013-10-17 12:10:00,69.97,70.0,69.95,70.0,44100.0,49.7453,49.7667,49.7311,49.7667,44100.0
2013-10-17 12:15:00,70.0,70.08,70.0,70.05,64700.0,49.7667,49.8235,49.7667,49.8022,64700.0
2013-10-17 12:20:00,70.04,70.06,70.0,70.02,52400.0,49.7951,49.8093,49.7667,49.7809,52400.0
2013-10-17 12:25:00,70.03,70.1,70.01,70.07,31600.0,49.788,49.8378,49.7738,49.8164,31600.0
2013-10-17 12:30:00,70.06,70.08,70.01,70.04,13400.0,49.8093,49.8235,49.7738,49.7951,13400.0
2013-10-17 12:35:00,70.04,70.07,70.03,70.04,16700.0,49.7951,49.8164,49.788,49.7951,16700.0
2013-10-17 12:40:00,70.04,70.09,70.04,70.07,11900.0,49.7951,49.8307,49.7951,49.8164,11900.0
2013-10-17 12:45:00,70.07,70.1,70.02,70.08,23200.0,49.8164,49.8378,49.7809,49.8235,23200.0
2013-10-17 12:50:00,70.08,70.18,70.06,70.16,37400.0,49.8235,49.8946,49.8093,49.8804,37400.0
2013-10-17 12:55:00,70.14,70.17,70.1,70.12,18400.0,49.8662,49.8875,49.8378,49.852,18400.0
2013-10-17 13:00:00,70.12,70.16,70.1,70.15,25700.0,49.852,49.8804,49.8378,49.8733,25700.0
2013-10-17 13:05:00,70.13,70.18,70.11,70.18,21100.0,49.8591,49.8946,49.8449,49.8946,21100.0
2013-10-17 13:10:00,70.18,70.21,70.16,70.18,30900.0,49.8946,49.916,49.8804,49.8946,30900.0
2013-10-17 13:15:00,70.17,70.22,70.12,70.15,45500.0,49.8875,49.9231,49.852,49.8733,45500.0
2013-10-17 13:20:00,70.15,70.18,70.08,70.12,64400.0,49.8733,49.8946,49.8235,49.852,64400.0
2013-10-17 13:25:00,70.11,70.18,70.11,70.18,53300.0,49.8449,49.8946,49.8449,49.8946,53300.0
2013-10-17 13:30:00,70.17,70.36,70.17,70.33,59800.0,49.8875,50.0226,49.8875,50.0013,59800.0
2013-10-17 13:35:00,70.34,70.45,70.32,70.38,59200.0,50.0084,50.0866,49.9942,50.0368,59200.0
2013-10-17 13:40:00,70.38,70.44,70.23,70.29,95800.0,50.0368,50.0795,49.9302,49.9728,95800.0
2013-10-17 13:45:00,70.3,70.32,70.26,70.27,22000.0,49.98,49.9942,49.9515,49.9586,22000.0
2013-10-17 13:50:00,70.28,70.33,70.25,70.33,48700.0,49.9657,50.0013,49.9444,50.0013,48700.0
2013-10-17 13:55:00,70.33,70.39,70.27,70.27,46300.0,50.0013,50.0439,49.9586,49.9586,46300.0
2013-10-17 14:00:00,70.27,70.3,70.25,70.3,62100.0,49.9586,49.98,49.9444,49.98,62100.0
2013-10-17 14:05:00,70.3,70.33,70.25,70.32,48400.0,49.98,50.0013,49.9444,49.9942,48400.0
2013-10-17 14:10:00,70.32,70.37,70.29,70.34,37300.0,49.9942,50.0297,49.9728,50.0084,37300.0
2013-10-17 14:15:00,70.36,70.36,70.26,70.29,32600.0,50.0226,50.0226,49.9515,49.9728,32600.0
2013-10-17 14:20:00,70.28,70.4,70.27,70.4,33300.0,49.9657,50.051,49.9586,50.051,33300.0
2013-10-17 14:25:00,70.4,70.47,70.34,70.38,51300.0,50.051,50.1008,50.0084,50.0368,51300.0
2013-10-17 14:30:00,70.38,70.39,70.34,70.37,31400.0,50.0368,50.0439,50.0084,50.0297,31400.0
2013-10-17 14:35:00,70.38,70.53,70.37,70.46,100700.0,50.0368,50.1435,50.0297,50.0937,100700.0
2013-10-17 14:40:00,70.45,70.55,70.43,70.52,44300.0,50.0866,50.1577,50.0724,50.1364,44300.0
2013-10-17 14:45:00,70.51,70.51,70.43,70.48,47000.0,50.1293,50.1293,50.0724,50.1079,47000.0
2013-10-17 14:50:00,70.48,70.52,70.44,70.45,66800.0,50.1079,50.1364,50.0795,50.0866,66800.0
2013-10-17 14:55:00,70.45,70.46,70.43,70.45,42900.0,50.0866,50.0937,50.0724,50.0866,42900.0
2013-10-17 15:00:00,70.45,70.46,70.42,70.46,42200.0,50.0866,50.0937,50.0653,50.0937,42200.0
2013-10-17 15:05:00,70.46,70.49,70.42,70.48,32900.0,50.0937,50.115,50.0653,50.1079,32900.0
2013-10-17 15:10:00,70.48,70.55,70.47,70.55,92600.0,50.1079,50.1577,50.1008,50.1577,92600.0
2013-10-17 15:15:00,70.55,70.66,70.53,70.64,236700.0,50.1577,50.2359,50.1435,50.2217,236700.0
2013-10-17 15:20:00,70.64,70.85,70.58,70.78,167000.0,50.2217,50.371,50.179,50.3212,167000.0
2013-10-17 15:25:00,70.77,70.8,70.74,70.77,82700.0,50.3141,50.3354,50.2928,50.3141,82700.0
2013-10-17 15:30:00,70.76,70.84,70.73,70.83,114700.0,50.307,50.3639,50.2857,50.3568,114700.0
2013-10-17 15:35:00,70.84,70.84,70.79,70.82,89300.0,50.3639,50.3639,50.3283,50.3496,89300.0
2013-10-17 15:40:00,70.81,70.98,70.81,70.98,215400.0,50.3425,50.4634,50.3425,50.4634,215400.0
2013-10-17 15:45:00,70.97,71.0,70.9,70.91,224800.0,50.4563,50.4776,50.4065,50.4136,224800.0
2013-10-17 15:50:00,70.9,70.97,70.87,70.91,244700.0,50.4065,50.4563,50.3852,50.4136,244700.0
2013-10-17 15:55:00,70.92,70.98,70.9,70.94,382500.0,50.4207,50.4634,50.4065,50.435,382500.0
2013-10-18 09:30:00,71.85,72.78,71.81,72.78,701000.0,51.0819,51.7431,51.0535,51.7431,701000.0
2013-10-18 09:35:00,72.78,72.9,72.3,72.6,512700.0,51.7431,51.8284,51.4019,51.6151,512700.0
2013-10-18 09:40:00,72.62,73.07,72.6,72.6,406200.0,51.6294,51.9493,51.6151,51.6151,406200.0
2013-10-18 09:45:00,72.69,72.73,72.07,72.24,235100.0,51.6791,51.7076,51.2383,51.3592,235100.0
2013-10-18 09:50:00,72.24,72.47,72.19,72.4,133600.0,51.3592,51.5227,51.3237,51.473,133600.0
2013-10-18 09:55:00,72.4,73.02,72.39,72.85,258600.0,51.473,51.9137,51.4658,51.7929,258600.0
2013-10-18 10:00:00,72.86,72.86,72.5,72.68,176600.0,51.8,51.8,51.544,51.672,176600.0
2013-10-18 10:05:00,72.7,72.95,72.69,72.95,184100.0,51.6862,51.864,51.6791,51.864,184100.0
2013-10-18 10:10:00,72.95,73.04,72.63,72.69,186000.0,51.864,51.928,51.6365,51.6791,186000.0
2013-10-18 10:15:00,72.69,72.87,72.6,72.87,69100.0,51.6791,51.8071,51.6151,51.8071,69100.0
2013-10-18 10:20:00,72.86,72.88,72.52,72.55,64800.0,51.8,51.8142,51.5583,51.5796,64800.0
2013-10-18 10:25:00,72.58,72.73,72.56,72.65,64500.0,51.6009,51.7076,51.5867,51.6507,64500.0
2013-10-18 10:30:00,72.61,72.65,72.36,72.53,154700.0,51.6223,51.6507,51.4445,51.5654,154700.0
2013-10-18 10:35:00,72.54,72.6,72.41,72.57,113100.0,51.5725,51.6151,51.4801,51.5938,113100.0
2013-10-18 10:40:00,72.57,72.6,72.41,72.5,138400.0,51.5938,51.6151,51.4801,51.544,138400.0
2013-10-18 10:45:00,72.5,72.51,72.46,72.48,99400.0,51.544,51.5512,51.5156,51.5298,99400.0
2013-10-18 10:50:00,72.49,72.52,72.47,72.48,163600.0,51.5369,51.5583,51.5227,51.5298,163600.0
2013-10-18 10:55:00,72.49,72.51,72.37,72.37,155600.0,51.5369,51.5512,51.4516,51.4516,155600.0
2013-10-18 11:00:00,72.38,72.38,72.14,72.16,160500.0,51.4587,51.4587,51.2881,51.3023,160500.0
2013-10-18 11:05:00,72.16,72.31,72.09,72.31,74100.0,51.3023,51.409,51.2526,51.409,74100.0
2013-10-18 11:10:00,72.31,72.49,72.31,72.39,79600.0,51.409,51.5369,51.409,51.4658,79600.0
2013-10-18 11:15:00,72.4,72.49,72.28,72.43,84300.0,51.473,51.5369,51.3876,51.4943,84300.0
2013-10-18 11:20:00,72.44,72.48,72.34,72.38,46100.0,51.5014,51.5298,51.4303,51.4587,46100.0
2013-10-18 11:25:00,72.38,72.45,72.37,72.41,34600.0,51.4587,51.5085,51.4516,51.4801,34600.0
2013-10-18 11:30:00,72.4,72.41,72.31,72.35,53100.0,51.473,51.4801,51.409,51.4374,53100.0
2013-10-18 11:35:00,72.35,72.4,72.28,72.28,39100.0,51.4374,51.473,51.3876,51.3876,39100.0
2013-10-18 11:40:00,72.29,72.32,72.11,72.17,59900.0,51.3947,51.4161,51.2668,51.3094,59900.0
2013-10-18 11:45:00,72.17,72.25,72.05,72.13,54800.0,51.3094,51.3663,51.2241,51.281,54800.0
2013-10-18 11:50:00,72.13,72.27,72.08,72.24,83400.0,51.281,51.3805,51.2454,51.3592,83400.0
2013-10-18 11:55:00,72.25,72.35,72.22,72.31,78700.0,51.3663,51.4374,51.345,51.409,78700.0
2013-10-18 12:00:00,72.31,72.42,72.25,72.42,64900.0,51.409,51.4872,51.3663,51.4872,64900.0
2013-10-18 12:05:00,72.42,72.48,72.34,72.48,94500.0,51.4872,51.5298,51.4303,51.5298,94500.0
2013-10-18 12:10:00,72.48,72.5,72.44,72.45,56000.0,51.5298,51.544,51.5014,51.5085,56000.0
2013-10-18 12:15:00,72.44,72.51,72.4,72.4,68400.0,51.5014,51.5512,51.473,51.473,68400.0
2013-10-18 12:20:00,72.41,72.5,72.41,72.46,37200.0,51.4801,51.544,51.4801,51.5156,37200.0
2013-10-18 12:25:00,72.48,72.5,72.46,72.48,27500.0,51.5298,51.544,51.5156,51.5298,27500.0
2013-10-18 12:30:00,72.47,72.52,72.41,72.42,83300.0,51.5227,51.5583,51.4801,51.4872,83300.0
2013-10-18 12:35:00,72.42,72.5,72.34,72.44,36300.0,51.4872,51.544,51.4303,51.5014,36300.0
2013-10-18 12:40:00,72.44,72.54,72.41,72.41,120900.0,51.5014,51.5725,51.4801,51.4801,120900.0
2013-10-18 12:45:00,72.41,72.48,72.41,72.44,13200.0,51.4801,51.5298,51.4801,51.5014,13200.0
2013-10-18 12:50:00,72.44,72.47,72.43,72.47,37300.0,51.5014,51.5227,51.4943,51.5227,37300.0
2013-10-18 12:55:00,72.48,72.58,72.43,72.47,35000.0,51.5298,51.6009,51.4943,51.5227,35000.0
2013-10-18 13:00:00,72.45,72.5,72.43,72.5,41700.0,51.5085,51.544,51.4943,51.544,41700.0
2013-10-18 13:05:00,72.5,72.5,72.46,72.46,63500.0,51.544,51.544,51.5156,51.5156,63500.0
2013-10-18 13:10:00,72.49,72.55,72.46,72.49,69700.0,51.5369,51.5796,51.5156,51.5369,69700.0
2013-10-18 13:15:00,72.49,72.54,72.45,72.45,67600.0,51.5369,51.5725,51.5085,51.5085,67600.0
2013-10-18 13:20:00,72.47,72.47,72.38,72.45,53900.0,51.5227,51.5227,51.4587,51.5085,53900.0
2013-10-18 13:25:00,72.45,72.49,72.41,72.44,29000.0,51.5085,51.5369,51.4801,51.5014,29000.0
2013-10-18 13:30:00,72.44,72.47,72.37,72.42,40600.0,51.5014,51.5227,51.4516,51.4872,40600.0
2013-10-18 13:35:00,72.41,72.46,72.36,72.37,27600.0,51.4801,51.5156,51.4445,51.4516,27600.0
2013-10-18 13:40:00,72.36,72.4,72.36,72.37,20500.0,51.4445,51.473,51.4445,51.4516,20500.0
2013-10-18 13:45:00,72.38,72.4,72.35,72.38,28300.0,51.4587,51.473,51.4374,51.4587,28300.0
2013-10-18 13:50:00,72.39,72.47,72.39,72.47,16100.0,51.4658,51.5227,51.4658,51.5227,16100.0
2013-10-18 13:55:00,72.48,72.51,72.38,72.39,61900.0,51.5298,51.5512,51.4587,51.4658,61900.0
2013-10-18 14:00:00,72.4,72.47,72.38,72.44,39500.0,51.473,51.5227,51.4587,51.5014,39500.0
2013-10-18 14:05:00,72.44,72.47,72.41,72.44,51800.0,51.5014,51.5227,51.4801,51.5014,51800.0
2013-10-18 14:10:00,72.45,72.46,72.4,72.45,88600.0,51.5085,51.5156,51.473,51.5085,88600.0
2013-10-18 14:15:00,72.45,72.45,72.39,72.42,46600.0,51.5085,51.5085,51.4658,51.4872,46600.0
2013-10-18 14:20:00,72.42,72.5,72.41,72.45,43500.0,51.4872,51.544,51.4801,51.5085,43500.0
2013-10-18 14:25:00,72.46,72.5,72.45,72.48,43700.0,51.5156,51.544,51.5085,51.5298,43700.0
2013-10-18 14:30:00,72.47,72.52,72.46,72.5,66900.0,51.5227,51.5583,51.5156,51.544,66900.0
2013-10-18 14:35:00,72.5,72.61,72.48,72.56,90100.0,51.544,51.6223,51.5298,51.5867,90100.0
2013-10-18 14:40:00,72.56,72.61,72.54,72.58,36800.0,51.5867,51.6223,51.5725,51.6009,36800.0
2013-10-18 14:45:00,72.58,72.59,72.54,72.55,29300.0,51.6009,51.608,51.5725,51.5796,29300.0
2013-10-18 14:50:00,72.54,72.6,72.53,72.59,53900.0,51.5725,51.6151,51.5654,51.608,53900.0
2013-10-18 14:55:00,72.59,72.65,72.58,72.65,65800.0,51.608,51.6507,51.6009,51.6507,65800.0
2013-10-18 15:00:00,72.65,72.67,72.57,72.57,60100.0,51.6507,51.6649,51.5938,51.5938,60100.0
2013-10-18 15:05:00,72.57,72.62,72.56,72.59,62800.0,51.5938,51.6294,51.5867,51.608,62800.0
2013-10-18 15:10:00,72.58,72.6,72.5,72.51,68600.0,51.6009,51.6151,51.544,51.5512,68600.0
2013-10-18 15:15:00,72.52,72.52,72.4,72.43,86500.0,51.5583,51.5583,51.473,51.4943,86500.0
2013-10-18 15:20:00,72.43,72.43,72.29,72.38,155700.0,51.4943,51.4943,51.3947,51.4587,155700.0
2013-10-18 15:25:00,72.38,72.51,72.38,72.5,108100.0,51.4587,51.5512,51.4587,51.544,108100.0
2013-10-18 15:30:00,72.5,72.58,72.48,72.51,92000.0,51.544,51.6009,51.5298,51.5512,92000.0
2013-10-18 15:35:00,72.51,72.54,72.49,72.51,101900.0,51.5512,51.5725,51.5369,51.5512,101900.0
2013-10-18 15:40:00,72.52,72.53,72.46,72.47,120700.0,51.5583,51.5654,51.5156,51.5227,120700.0
2013-10-18 15:45:00,72.49,72.51,72.45,72.49,140000.0,51.5369,51.5512,51.5085,51.5369,140000.0
2013-10-18 15:50:00,72.49,72.54,72.46,72.54,142000.0,51.5369,51.5725,51.5156,51.5725,142000.0
2013-10-18 15:55:00,72.54,72.54,72.47,72.51,242500.0,51.5725,51.5725,51.5227,51.5512,242500.0
2013-10-21 09:30:00,72.73,73.11,72.73,72.98,262100.0,51.7076,51.9777,51.7076,51.8853,262100.0
2013-10-21 09:35:00,72.98,73.16,72.63,72.8,122500.0,51.8853,52.0133,51.6365,51.7573,122500.0
2013-10-21 09:40:00,72.82,72.82,72.3,72.66,220500.0,51.7716,51.7716,51.4019,51.6578,220500.0
2013-10-21 09:45:00,72.64,72.81,72.52,72.81,93700.0,51.6436,51.7644,51.5583,51.7644,93700.0
2013-10-21 09:50:00,72.83,72.83,72.35,72.55,245900.0,51.7787,51.7787,51.4374,51.5796,245900.0
2013-10-21 09:55:00,72.52,72.74,72.5,72.58,76000.0,51.5583,51.7147,51.544,51.6009,76000.0
2013-10-21 10:00:00,72.62,72.83,72.57,72.83,95400.0,51.6294,51.7787,51.5938,51.7787,95400.0
2013-10-21 10:05:00,72.83,72.85,72.63,72.66,87300.0,51.7787,51.7929,51.6365,51.6578,87300.0
2013-10-21 10:10:00,72.67,72.71,72.44,72.62,138200.0,51.6649,51.6933,51.5014,51.6294,138200.0
2013-10-21 10:15:00,72.59,72.6,72.26,72.45,180400.0,51.608,51.6151,51.3734,51.5085,180400.0
2013-10-21 10:20:00,72.43,72.5,72.15,72.21,109000.0,51.4943,51.544,51.2952,51.3379,109000.0
2013-10-21 10:25:00,72.2,72.3,72.1,72.16,56600.0,51.3308,51.4019,51.2597,51.3023,56600.0
2013-10-21 10:30:00,72.1,72.35,72.1,72.31,71400.0,51.2597,51.4374,51.2597,51.409,71400.0
2013-10-21 10:35:00,72.31,72.43,72.27,72.42,53700.0,51.409,51.4943,51.3805,51.4872,53700.0
2013-10-21 10:40:00,72.43,72.45,72.23,72.25,57400.0,51.4943,51.5085,51.3521,51.3663,57400.0
2013-10-21 10:45:00,72.25,72.32,72.21,72.22,36200.0,51.3663,51.4161,51.3379,51.345,36200.0
2013-10-21 10:50:00,72.22,72.36,72.22,72.3,60800.0,51.345,51.4445,51.345,51.4019,60800.0
2013-10-21 10:55:00,72.3,72.46,72.3,72.42,47800.0,51.4019,51.5156,51.4019,51.4872,47800.0
2013-10-21 11:00:00,72.45,72.45,72.27,72.28,45800.0,51.5085,51.5085,51.3805,51.3876,45800.0
2013-10-21 11:05:00,72.27,72.33,72.24,72.28,33100.0,51.3805,51.4232,51.3592,51.3876,33100.0
2013-10-21 11:10:00,72.26,72.37,72.26,72.3,24100.0,51.3734,51.4516,51.3734,51.4019,24100.0
2013-10-21 11:15:00,72.31,72.34,72.23,72.24,38300.0,51.409,51.4303,51.3521,51.3592,38300.0
2013-10-21 11:20:00,72.24,72.25,72.14,72.16,35700.0,51.3592,51.3663,51.2881,51.3023,35700.0
2013-10-21 11:25:00,72.18,72.28,72.15,72.26,38000.0,51.3165,51.3876,51.2952,51.3734,38000.0
2013-10-21 11:30:00,72.27,72.28,72.16,72.16,14700.0,51.3805,51.3876,51.3023,51.3023,14700.0
2013-10-21 11:35:00,72.18,72.19,72.09,72.11,34400.0,51.3165,51.3237,51.2526,51.2668,34400.0
2013-10-21 11:40:00,72.1,72.25,72.09,72.22,44100.0,51.2597,51.3663,51.2526,51.345,44100.0
2013-10-21 11:45:00,72.25,72.28,72.2,72.2,22100.0,51.3663,51.3876,51.3308,51.3308,22100.0
2013-10-21 11:50:00,72.2,72.31,72.16,72.31,48600.0,51.3308,51.409,51.3023,51.409,48600.0
2013-10-21 11:55:00,72.31,72.46,72.31,72.43,47800.0,51.409,51.5156,51.409,51.4943,47800.0
2013-10-21 12:00:00,72.43,72.45,72.41,72.41,33500.0,51.4943,51.5085,51.4801,51.4801,33500.0
2013-10-21 12:05:00,72.4,72.44,72.35,72.35,15600.0,51.473,51.5014,51.4374,51.4374,15600.0
2013-10-21 12:10:00,72.36,72.39,72.26,72.29,29400.0,51.4445,51.4658,51.3734,51.3947,29400.0
2013-10-21 12:15:00,72.33,72.36,72.25,72.36,27100.0,51.4232,51.4445,51.3663,51.4445,27100.0
2013-10-21 12:20:00,72.36,72.37,72.29,72.3,26700.0,51.4445,51.4516,51.3947,51.4019,26700.0
2013-10-21 12:25:00,72.29,72.35,72.26,72.34,41400.0,51.3947,51.4374,51.3734,51.4303,41400.0
2013-10-21 12:30:00,72.33,72.34,72.3,72.32,21800.0,51.4232,51.4303,51.4019,51.4161,21800.0
2013-10-21 12:35:00,72.32,72.44,72.31,72.44,32400.0,51.4161,51.5014,51.409,51.5014,32400.0
2013-10-21 12:40:00,72.45,72.52,72.36,72.37,43300.0,51.5085,51.5583,51.4445,51.4516,43300.0
2013-10-21 12:45:00,72.38,72.5,72.38,72.45,21500.0,51.4587,51.544,51.4587,51.5085,21500.0
2013-10-21 12:50:00,72.45,72.66,72.41,72.66,57400.0,51.5085,51.6578,51.4801,51.6578,57400.0
2013-10-21 12:55:00,72.65,72.7,72.61,72.7,36100.0,51.6507,51.6862,51.6223,51.6862,36100.0
2013-10-21 13:00:00,72.7,72.76,72.64,72.64,50700.0,51.6862,51.7289,51.6436,51.6436,50700.0
2013-10-21 13:05:00,72.63,72.72,72.63,72.69,18600.0,51.6365,51.7005,51.6365,51.6791,18600.0
2013-10-21 13:10:00,72.69,72.8,72.67,72.8,35100.0,51.6791,51.7573,51.6649,51.7573,35100.0
2013-10-21 13:15:00,72.79,72.85,72.76,72.81,104600.0,51.7502,51.7929,51.7289,51.7644,104600.0
2013-10-21 13:20:00,72.81,72.81,72.76,72.81,36500.0,51.7644,51.7644,51.7289,51.7644,36500.0
2013-10-21 13:25:00,72.79,72.82,72.66,72.69,45700.0,51.7502,51.7716,51.6578,51.6791,45700.0
2013-10-21 13:30:00,72.7,72.71,72.59,72.65,32000.0,51.6862,51.6933,51.608,51.6507,32000.0
2013-10-21 13:35:00,72.65,72.68,72.56,72.67,72300.0,51.6507,51.672,51.5867,51.6649,72300.0
2013-10-21 13:40:00,72.68,72.68,72.6,72.64,20400.0,51.672,51.672,51.6151,51.6436,20400.0
2013-10-21 13:45:00,72.64,72.65,72.59,72.61,18800.0,51.6436,51.6507,51.608,51.6223,18800.0
2013-10-21 13:50:00,72.61,72.66,72.59,72.66,23400.0,51.6223,51.6578,51.608,51.6578,23400.0
2013-10-21 13:55:00,72.65,72.77,72.63,72.73,76400.0,51.6507,51.736,51.6365,51.7076,76400.0
2013-10-21 14:00:00,72.72,72.74,72.6,72.69,58600.0,51.7005,51.7147,51.6151,51.6791,58600.0
2013-10-21 14:05:00,72.7,72.71,72.61,72.61,13400.0,51.6862,51.6933,51.6223,51.6223,13400.0
2013-10-21 14:10:00,72.61,72.73,72.6,72.71,67800.0,51.6223,51.7076,51.6151,51.6933,67800.0
2013-10-21 14:15:00,72.72,72.72,72.67,72.72,32000.0,51.7005,51.7005,51.6649,51.7005,32000.0
2013-10-21 14:20:00,72.71,72.72,72.55,72.63,79800.0,51.6933,51.7005,51.5796,51.6365,79800.0
2013-10-21 14:25:00,72.65,72.65,72.59,72.59,36300.0,51.6507,51.6507,51.608,51.608,36300.0
2013-10-21 14:30:00,72.61,72.79,72.61,72.78,59000.0,51.6223,51.7502,51.6223,51.7431,59000.0
2013-10-21 14:35:00,72.78,72.78,72.68,72.7,45800.0,51.7431,51.7431,51.672,51.6862,45800.0
2013-10-21 14:40:00,72.69,72.7,72.6,72.62,22500.0,51.6791,51.6862,51.6151,51.6294,22500.0
2013-10-21 14:45:00,72.62,72.75,72.62,72.73,53900.0,51.6294,51.7218,51.6294,51.7076,53900.0
2013-10-21 14:50:00,72.73,72.78,72.71,72.71,33700.0,51.7076,51.7431,51.6933,51.6933,33700.0
2013-10-21 14:55:00,72.71,72.71,72.63,72.63,27700.0,51.6933,51.6933,51.6365,51.6365,27700.0
2013-10-21 15:00:00,72.63,72.7,72.61,72.7,23900.0,51.6365,51.6862,51.6223,51.6862,23900.0
2013-10-21 15:05:00,72.71,72.78,72.7,72.76,65200.0,51.6933,51.7431,51.6862,51.7289,65200.0
2013-10-21 15:10:00,72.75,72.94,72.75,72.92,85300.0,51.7218,51.8569,51.7218,51.8426,85300.0
2013-10-21 15:15:00,72.93,73.03,72.9,73.02,77100.0,51.8498,51.9209,51.8284,51.9137,77100.0
2013-10-21 15:20:00,73.02,73.08,73.0,73.07,40600.0,51.9137,51.9564,51.8995,51.9493,40600.0
2013-10-21 15:25:00,73.06,73.06,72.96,72.97,68400.0,51.9422,51.9422,51.8711,51.8782,68400.0
2013-10-21 15:30:00,72.97,73.06,72.96,73.05,72200.0,51.8782,51.9422,51.8711,51.9351,72200.0
2013-10-21 15:35:00,73.04,73.04,73.01,73.03,49100.0,51.928,51.928,51.9066,51.9209,49100.0
2013-10-21 15:40:00,73.04,73.09,73.0,73.09,74000.0,51.928,51.9635,51.8995,51.9635,74000.0
2013-10-21 15:45:00,73.09,73.14,73.06,73.14,91700.0,51.9635,51.9991,51.9422,51.9991,91700.0
2013-10-21 15:50:00,73.13,73.19,73.12,73.19,163800.0,51.9919,52.0346,51.9848,52.0346,163800.0
2013-10-21 15:55:00,73.19,73.24,73.17,73.23,206000.0,52.0346,52.0702,52.0204,52.063,206000.0
2013-10-22 09:30:00,72.64,73.11,72.64,73.0,231000.0,51.6436,51.9777,51.6436,51.8995,231000.0
2013-10-22 09:35:00,72.95,73.23,72.93,73.09,200200.0,51.864,52.063,51.8498,51.9635,200200.0
2013-10-22 09:40:00,73.11,73.38,73.04,73.36,134300.0,51.9777,52.1697,51.928,52.1555,134300.0
2013-10-22 09:45:00,73.37,73.49,73.25,73.31,135100.0,52.1626,52.2479,52.0773,52.1199,135100.0
2013-10-22 09:50:00,73.3,73.38,73.11,73.24,53300.0,52.1128,52.1697,51.9777,52.0702,53300.0
2013-10-22 09:55:00,73.18,73.28,73.1,73.24,70600.0,52.0275,52.0986,51.9706,52.0702,70600.0
2013-10-22 10:00:00,73.21,73.27,73.15,73.26,50700.0,52.0488,52.0915,52.0062,52.0844,50700.0
2013-10-22 10:05:00,73.27,73.28,73.1,73.17,53600.0,52.0915,52.0986,51.9706,52.0204,53600.0
2013-10-22 10:10:00,73.17,73.27,73.16,73.24,37800.0,52.0204,52.0915,52.0133,52.0702,37800.0
2013-10-22 10:15:00,73.26,73.43,73.26,73.38,68800.0,52.0844,52.2052,52.0844,52.1697,68800.0
2013-10-22 10:20:00,73.38,73.4,73.32,73.32,44900.0,52.1697,52.1839,52.127,52.127,44900.0
2013-10-22 10:25:00,73.32,73.33,73.16,73.16,82500.0,52.127,52.1341,52.0133,52.0133,82500.0
2013-10-22 10:30:00,73.15,73.17,73.0,73.01,73900.0,52.0062,52.0204,51.8995,51.9066,73900.0
2013-10-22 10:35:00,73.01,73.03,72.79,72.91,121100.0,51.9066,51.9209,51.7502,51.8355,121100.0
2013-10-22 10:40:00,72.91,72.91,72.54,72.54,145200.0,51.8355,51.8355,51.5725,51.5725,145200.0
2013-10-22 10:45:00,72.53,72.54,71.5,71.52,373500.0,51.5654,51.5725,50.8331,50.8473,373500.0
2013-10-22 10:50:00,71.52,71.65,70.3,71.07,731900.0,50.8473,50.9397,49.98,50.5274,731900.0
2013-10-22 10:55:00,71.07,71.53,70.75,71.34,350700.0,50.5274,50.8544,50.2999,50.7193,350700.0
2013-10-22 11:00:00,71.34,71.42,71.16,71.32,297100.0,50.7193,50.7762,50.5914,50.7051,297100.0
2013-10-22 11:05:00,71.29,71.4,70.93,71.02,228000.0,50.6838,50.762,50.4279,50.4918,228000.0
2013-10-22 11:10:00,71.02,71.34,71.02,71.13,120200.0,50.4918,50.7193,50.4918,50.57,120200.0
2013-10-22 11:15:00,71.15,71.33,71.03,71.33,84600.0,50.5843,50.7122,50.4989,50.7122,84600.0
2013-10-22 11:20:00,71.32,71.34,70.95,70.96,203500.0,50.7051,50.7193,50.4421,50.4492,203500.0
2013-10-22 11:25:00,70.97,71.18,70.94,71.17,95000.0,50.4563,50.6056,50.435,50.5985,95000.0
2013-10-22 11:30:00,71.16,71.44,71.16,71.43,180000.0,50.5914,50.7904,50.5914,50.7833,180000.0
2013-10-22 11:35:00,71.44,71.72,71.44,71.62,150400.0,50.7904,50.9895,50.7904,50.9184,150400.0
2013-10-22 11:40:00,71.62,71.87,71.61,71.72,69500.0,50.9184,51.0961,50.9113,50.9895,69500.0
2013-10-22 11:45:00,71.72,72.01,71.71,71.96,86600.0,50.9895,51.1957,50.9824,51.1601,86600.0
2013-10-22 11:50:00,71.96,72.0,71.83,72.0,95700.0,51.1601,51.1886,51.0677,51.1886,95700.0
2013-10-22 11:55:00,72.0,72.07,71.93,72.07,137100.0,51.1886,51.2383,51.1388,51.2383,137100.0
2013-10-22 12:00:00,72.06,72.2,71.98,72.16,72500.0,51.2312,51.3308,51.1744,51.3023,72500.0
2013-10-22 12:05:00,72.16,72.4,72.07,72.4,69700.0,51.3023,51.473,51.2383,51.473,69700.0
2013-10-22 12:10:00,72.41,72.41,72.23,72.24,88100.0,51.4801,51.4801,51.3521,51.3592,88100.0
2013-10-22 12:15:00,72.24,72.49,72.23,72.47,49700.0,51.3592,51.5369,51.3521,51.5227,49700.0
2013-10-22 12:20:00,72.47,72.48,72.37,72.48,73000.0,51.5227,51.5298,51.4516,51.5298,73000.0
2013-10-22 12:25:00,72.47,72.48,72.37,72.42,57000.0,51.5227,51.5298,51.4516,51.4872,57000.0
2013-10-22 12:30:00,72.42,72.6,72.41,72.57,102100.0,51.4872,51.6151,51.4801,51.5938,102100.0
2013-10-22 12:35:00,72.59,72.72,72.5,72.58,79600.0,51.608,51.7005,51.544,51.6009,79600.0
2013-10-22 12:40:00,72.57,72.65,72.47,72.5,52800.0,51.5938,51.6507,51.5227,51.544,52800.0
2013-10-22 12:45:00,72.51,72.51,72.41,72.41,41300.0,51.5512,51.5512,51.4801,51.4801,41300.0
2013-10-22 12:50:00,72.43,72.64,72.43,72.63,47300.0,51.4943,51.6436,51.4943,51.6365,47300.0
2013-10-22 12:55:00,72.62,72.86,72.62,72.86,129400.0,51.6294,51.8,51.6294,51.8,129400.0
2013-10-22 13:00:00,72.86,73.06,72.86,73.01,105500.0,51.8,51.9422,51.8,51.9066,105500.0
2013-10-22 13:05:00,72.98,73.08,72.95,73.02,49100.0,51.8853,51.9564,51.864,51.9137,49100.0
2013-10-22 13:10:00,73.03,73.17,72.95,73.1,82500.0,51.9209,52.0204,51.864,51.9706,82500.0
2013-10-22 13:15:00,73.1,73.16,73.07,73.14,34000.0,51.9706,52.0133,51.9493,51.9991,34000.0
2013-10-22 13:20:00,73.14,73.17,72.98,73.05,73400.0,51.9991,52.0204,51.8853,51.9351,73400.0
2013-10-22 13:25:00,73.04,73.08,72.98,72.99,32700.0,51.928,51.9564,51.8853,51.8924,32700.0
2013-10-22 13:30:00,72.99,73.0,72.77,72.88,89300.0,51.8924,51.8995,51.736,51.8142,89300.0
2013-10-22 13:35:00,72.87,73.02,72.87,72.95,40200.0,51.8071,51.9137,51.8071,51.864,40200.0
2013-10-22 13:40:00,72.94,72.94,72.84,72.87,30400.0,51.8569,51.8569,51.7858,51.8071,30400.0
2013-10-22 13:45:00,72.87,72.9,72.79,72.83,24400.0,51.8071,51.8284,51.7502,51.7787,24400.0
2013-10-22 13:50:00,72.85,72.95,72.83,72.85,20500.0,51.7929,51.864,51.7787,51.7929,20500.0
2013-10-22 13:55:00,72.86,72.95,72.86,72.9,24000.0,51.8,51.864,51.8,51.8284,24000.0
2013-10-22 14:00:00,72.9,72.94,72.84,72.91,27500.0,51.8284,51.8569,51.7858,51.8355,27500.0
2013-10-22 14:05:00,72.88,72.91,72.7,72.76,36600.0,51.8142,51.8355,51.6862,51.7289,36600.0
2013-10-22 14:10:00,72.76,72.88,72.76,72.84,34800.0,51.7289,51.8142,51.7289,51.7858,34800.0
2013-10-22 14:15:00,72.85,72.9,72.77,72.77,23200.0,51.7929,51.8284,51.736,51.736,23200.0
2013-10-22 14:20:00,72.77,72.77,72.54,72.58,61200.0,51.736,51.736,51.5725,51.6009,61200.0
2013-10-22 14:25:00,72.57,72.65,72.5,72.65,59100.0,51.5938,51.6507,51.544,51.6507,59100.0
2013-10-22 14:30:00,72.65,72.82,72.64,72.78,37400.0,51.6507,51.7716,51.6436,51.7431,37400.0
2013-10-22 14:35:00,72.8,72.83,72.7,72.78,36000.0,51.7573,51.7787,51.6862,51.7431,36000.0
2013-10-22 14:40:00,72.77,72.79,72.66,72.77,28100.0,51.736,51.7502,51.6578,51.736,28100.0
2013-10-22 14:45:00,72.77,72.95,72.77,72.95,40100.0,51.736,51.864,51.736,51.864,40100.0
2013-10-22 14:50:00,72.95,72.96,72.87,72.95,33300.0,51.864,51.8711,51.8071,51.864,33300.0
2013-10-22 14:55:00,72.95,72.96,72.86,72.92,65200.0,51.864,51.8711,51.8,51.8426,65200.0
2013-10-22 15:00:00,72.94,73.05,72.92,72.98,54600.0,51.8569,51.9351,51.8426,51.8853,54600.0
2013-10-22 15:05:00,72.99,73.05,72.96,72.98,35800.0,51.8924,51.9351,51.8711,51.8853,35800.0
2013-10-22 15:10:00,72.99,73.03,72.88,72.97,63500.0,51.8924,51.9209,51.8142,51.8782,63500.0
2013-10-22 15:15:00,72.95,72.96,72.87,72.89,44500.0,51.864,51.8711,51.8071,51.8213,44500.0
2013-10-22 15:20:00,72.9,72.96,72.87,72.88,59800.0,51.8284,51.8711,51.8071,51.8142,59800.0
2013-10-22 15:25:00,72.87,72.97,72.87,72.9,31600.0,51.8071,51.8782,51.8071,51.8284,31600.0
2013-10-22 15:30:00,72.89,73.0,72.87,72.88,108700.0,51.8213,51.8995,51.8071,51.8142,108700.0
2013-10-22 15:35:00,72.88,72.94,72.88,72.94,46300.0,51.8142,51.8569,51.8142,51.8569,46300.0
2013-10-22 15:40:00,72.94,72.99,72.91,72.91,95900.0,51.8569,51.8924,51.8355,51.8355,95900.0
2013-10-22 15:45:00,72.91,72.93,72.77,72.83,114200.0,51.8355,51.8498,51.736,51.7787,114200.0
2013-10-22 15:50:00,72.83,72.97,72.83,72.91,89700.0,51.7787,51.8782,51.7787,51.8355,89700.0
2013-10-22 15:55:00,72.92,72.92,72.76,72.85,152000.0,51.8426,51.8426,51.7289,51.7929,152000.0
2013-10-23 09:30:00,72.35,72.35,71.87,71.88,163000.0,51.4374,51.4374,51.0961,51.1033,163000.0
2013-10-23 09:35:00,71.91,71.91,71.5,71.61,212000.0,51.1246,51.1246,50.8331,50.9113,212000.0
2013-10-23 09:40:00,71.6,72.03,71.57,71.77,161900.0,50.9042,51.2099,50.8829,51.0251,161900.0
2013-10-23 09:45:00,71.76,71.78,71.32,71.42,132300.0,51.0179,51.0322,50.7051,50.7762,132300.0
2013-10-23 09:50:00,71.42,71.43,71.2,71.39,177600.0,50.7762,50.7833,50.6198,50.7549,177600.0
2013-10-23 09:55:00,71.39,71.44,71.15,71.17,129800.0,50.7549,50.7904,50.5843,50.5985,129800.0
2013-10-23 10:00:00,71.18,71.37,71.05,71.06,196100.0,50.6056,50.7407,50.5132,50.5203,196100.0
2013-10-23 10:05:00,71.07,71.21,71.03,71.17,117600.0,50.5274,50.6269,50.4989,50.5985,117600.0
2013-10-23 10:10:00,71.2,71.55,71.19,71.5,128000.0,50.6198,50.8686,50.6127,50.8331,128000.0
2013-10-23 10:15:00,71.5,71.57,71.41,71.48,108000.0,50.8331,50.8829,50.7691,50.8189,108000.0
2013-10-23 10:20:00,71.5,71.54,71.35,71.51,145500.0,50.8331,50.8615,50.7265,50.8402,145500.0
2013-10-23 10:25:00,71.5,71.59,71.4,71.47,66400.0,50.8331,50.8971,50.762,50.8118,66400.0
2013-10-23 10:30:00,71.47,71.6,71.39,71.58,62200.0,50.8118,50.9042,50.7549,50.89,62200.0
2013-10-23 10:35:00,71.59,71.6,71.4,71.42,111200.0,50.8971,50.9042,50.762,50.7762,111200.0
2013-10-23 10:40:00,71.42,71.5,71.39,71.48,47300.0,50.7762,50.8331,50.7549,50.8189,47300.0
2013-10-23 10:45:00,71.46,71.46,71.37,71.38,39500.0,50.8047,50.8047,50.7407,50.7478,39500.0
2013-10-23 10:50:00,71.38,71.39,71.18,71.28,77800.0,50.7478,50.7549,50.6056,50.6767,77800.0
2013-10-23 10:55:00,71.26,71.38,71.18,71.32,54400.0,50.6625,50.7478,50.6056,50.7051,54400.0
2013-10-23 11:00:00,71.33,71.54,71.33,71.5,50800.0,50.7122,50.8615,50.7122,50.8331,50800.0
2013-10-23 11:05:00,71.5,71.51,71.41,71.49,42400.0,50.8331,50.8402,50.7691,50.826,42400.0
2013-10-23 11:10:00,71.49,71.49,71.3,71.3,24300.0,50.826,50.826,50.6909,50.6909,24300.0
2013-10-23 11:15:00,71.31,71.41,71.3,71.39,43700.0,50.698,50.7691,50.6909,50.7549,43700.0
2013-10-23 11:20:00,71.4,71.62,71.37,71.55,73700.0,50.762,50.9184,50.7407,50.8686,73700.0
2013-10-23 11:25:00,71.55,71.61,71.53,71.55,59200.0,50.8686,50.9113,50.8544,50.8686,59200.0
2013-10-23 11:30:00,71.54,71.62,71.53,71.6,36600.0,50.8615,50.9184,50.8544,50.9042,36600.0
2013-10-23 11:35:00,71.6,71.68,71.51,71.51,68400.0,50.9042,50.9611,50.8402,50.8402,68400.0
2013-10-23 11:40:00,71.51,71.55,71.45,71.51,40900.0,50.8402,50.8686,50.7975,50.8402,40900.0
2013-10-23 11:45:00,71.51,71.55,71.46,71.5,23300.0,50.8402,50.8686,50.8047,50.8331,23300.0
2013-10-23 11:50:00,71.48,71.48,71.3,71.34,41600.0,50.8189,50.8189,50.6909,50.7193,41600.0
2013-10-23 11:55:00,71.32,71.41,71.32,71.39,22700.0,50.7051,50.7691,50.7051,50.7549,22700.0
2013-10-23 12:00:00,71.39,71.48,71.39,71.39,35100.0,50.7549,50.8189,50.7549,50.7549,35100.0
2013-10-23 12:05:00,71.39,71.44,71.35,71.38,20400.0,50.7549,50.7904,50.7265,50.7478,20400.0
2013-10-23 12:10:00,71.39,71.4,71.36,71.37,18100.0,50.7549,50.762,50.7336,50.7407,18100.0
2013-10-23 12:15:00,71.38,71.43,71.35,71.37,34800.0,50.7478,50.7833,50.7265,50.7407,34800.0
2013-10-23 12:20:00,71.37,71.37,71.3,71.32,32500.0,50.7407,50.7407,50.6909,50.7051,32500.0
2013-10-23 12:25:00,71.32,71.32,71.21,71.25,60300.0,50.7051,50.7051,50.6269,50.6554,60300.0
2013-10-23 12:30:00,71.25,71.32,71.24,71.3,31000.0,50.6554,50.7051,50.6482,50.6909,31000.0
2013-10-23 12:35:00,71.28,71.4,71.28,71.36,45600.0,50.6767,50.762,50.6767,50.7336,45600.0
2013-10-23 12:40:00,71.36,71.4,71.31,71.34,38200.0,50.7336,50.762,50.698,50.7193,38200.0
2013-10-23 12:45:00,71.34,71.42,71.34,71.41,44800.0,50.7193,50.7762,50.7193,50.7691,44800.0
2013-10-23 12:50:00,71.41,71.44,71.35,71.35,40100.0,50.7691,50.7904,50.7265,50.7265,40100.0
2013-10-23 12:55:00,71.35,71.42,71.33,71.33,40400.0,50.7265,50.7762,50.7122,50.7122,40400.0
2013-10-23 13:00:00,71.32,71.33,71.27,71.27,42500.0,50.7051,50.7122,50.6696,50.6696,42500.0
2013-10-23 13:05:00,71.29,71.35,71.28,71.29,55700.0,50.6838,50.7265,50.6767,50.6838,55700.0
2013-10-23 13:10:00,71.29,71.3,71.24,71.28,31200.0,50.6838,50.6909,50.6482,50.6767,31200.0
2013-10-23 13:15:00,71.27,71.3,71.22,71.29,30100.0,50.6696,50.6909,50.634,50.6838,30100.0
2013-10-23 13:20:00,71.28,71.28,71.2,71.23,31000.0,50.6767,50.6767,50.6198,50.6411,31000.0
2013-10-23 13:25:00,71.22,71.28,71.19,71.28,62700.0,50.634,50.6767,50.6127,50.6767,62700.0
2013-10-23 13:30:00,71.29,71.3,71.22,71.24,49600.0,50.6838,50.6909,50.634,50.6482,49600.0
2013-10-23 13:35:00,71.24,71.29,71.24,71.27,30400.0,50.6482,50.6838,50.6482,50.6696,30400.0
2013-10-23 13:40:00,71.26,71.28,71.24,71.28,45300.0,50.6625,50.6767,50.6482,50.6767,45300.0
2013-10-23 13:45:00,71.28,71.32,71.25,71.3,44000.0,50.6767,50.7051,50.6554,50.6909,44000.0
2013-10-23 13:50:00,71.31,71.36,71.27,71.32,24900.0,50.698,50.7336,50.6696,50.7051,24900.0
2013-10-23 13:55:00,71.31,71.4,71.31,71.31,46100.0,50.698,50.762,50.698,50.698,46100.0
2013-10-23 14:00:00,71.3,71.34,71.26,71.28,30800.0,50.6909,50.7193,50.6625,50.6767,30800.0
2013-10-23 14:05:00,71.28,71.35,71.28,71.31,101400.0,50.6767,50.7265,50.6767,50.698,101400.0
2013-10-23 14:10:00,71.3,71.34,71.27,71.3,53900.0,50.6909,50.7193,50.6696,50.6909,53900.0
2013-10-23 14:15:00,71.3,71.31,71.23,71.27,42700.0,50.6909,50.698,50.6411,50.6696,42700.0
2013-10-23 14:20:00,71.28,71.29,71.16,71.16,43000.0,50.6767,50.6838,50.5914,50.5914,43000.0
2013-10-23 14:25:00,71.15,71.2,71.1,71.12,64000.0,50.5843,50.6198,50.5487,50.5629,64000.0
2013-10-23 14:30:00,71.13,71.21,71.12,71.2,44300.0,50.57,50.6269,50.5629,50.6198,44300.0
2013-10-23 14:35:00,71.19,71.2,71.07,71.13,100000.0,50.6127,50.6198,50.5274,50.57,100000.0
2013-10-23 14:40:00,71.12,71.37,71.1,71.37,81800.0,50.5629,50.7407,50.5487,50.7407,81800.0
2013-10-23 14:45:00,71.36,71.36,71.29,71.32,50100.0,50.7336,50.7336,50.6838,50.7051,50100.0
2013-10-23 14:50:00,71.31,71.33,71.26,71.26,29100.0,50.698,50.7122,50.6625,50.6625,29100.0
2013-10-23 14:55:00,71.26,71.37,71.25,71.35,30200.0,50.6625,50.7407,50.6554,50.7265,30200.0
2013-10-23 15:00:00,71.36,71.39,71.31,71.33,124300.0,50.7336,50.7549,50.698,50.7122,124300.0
2013-10-23 15:05:00,71.33,71.4,71.25,71.26,43700.0,50.7122,50.762,50.6554,50.6625,43700.0
2013-10-23 15:10:00,71.24,71.31,71.22,71.22,42700.0,50.6482,50.698,50.634,50.634,42700.0
2013-10-23 15:15:00,71.22,71.22,71.04,71.04,82400.0,50.634,50.634,50.5061,50.5061,82400.0
2013-10-23 15:20:00,71.04,71.07,70.94,71.0,145000.0,50.5061,50.5274,50.435,50.4776,145000.0
2013-10-23 15:25:00,71.01,71.01,70.86,70.88,103100.0,50.4847,50.4847,50.3781,50.3923,103100.0
2013-10-23 15:30:00,70.9,70.98,70.9,70.98,81900.0,50.4065,50.4634,50.4065,50.4634,81900.0
2013-10-23 15:35:00,70.98,70.98,70.83,70.83,142200.0,50.4634,50.4634,50.3568,50.3568,142200.0
2013-10-23 15:40:00,70.84,70.84,70.66,70.73,234700.0,50.3639,50.3639,50.2359,50.2857,234700.0
2013-10-23 15:45:00,70.75,70.9,70.72,70.82,207800.0,50.2999,50.4065,50.2786,50.3496,207800.0
2013-10-23 15:50:00,70.83,70.99,70.83,70.92,211400.0,50.3568,50.4705,50.3568,50.4207,211400.0
2013-10-23 15:55:00,70.93,70.98,70.89,70.98,246100.0,50.4279,50.4634,50.3994,50.4634,246100.0
2013-10-24 09:30:00,71.78,71.97,71.52,71.76,109300.0,51.0322,51.1672,50.8473,51.0179,109300.0
2013-10-24 09:35:00,71.78,72.11,71.7,72.02,100600.0,51.0322,51.2668,50.9753,51.2028,100600.0
2013-10-24 09:40:00,72.03,72.11,71.84,72.08,74500.0,51.2099,51.2668,51.0748,51.2454,74500.0
2013-10-24 09:45:00,72.06,72.17,71.96,71.96,60600.0,51.2312,51.3094,51.1601,51.1601,60600.0
2013-10-24 09:50:00,71.96,72.04,71.77,71.95,42400.0,51.1601,51.217,51.0251,51.153,42400.0
2013-10-24 09:55:00,71.92,72.07,71.83,71.83,57500.0,51.1317,51.2383,51.0677,51.0677,57500.0
2013-10-24 10:00:00,71.83,72.06,71.75,71.96,88800.0,51.0677,51.2312,51.0108,51.1601,88800.0
2013-10-24 10:05:00,71.98,72.05,71.81,72.02,77600.0,51.1744,51.2241,51.0535,51.2028,77600.0
2013-10-24 10:10:00,72.01,72.1,71.96,72.1,55300.0,51.1957,51.2597,51.1601,51.2597,55300.0
2013-10-24 10:15:00,72.09,72.27,72.09,72.27,92700.0,51.2526,51.3805,51.2526,51.3805,92700.0
2013-10-24 10:20:00,72.27,72.3,72.18,72.23,28900.0,51.3805,51.4019,51.3165,51.3521,28900.0
2013-10-24 10:25:00,72.24,72.24,72.06,72.19,25200.0,51.3592,51.3592,51.2312,51.3237,25200.0
2013-10-24 10:30:00,72.2,72.2,72.06,72.08,16800.0,51.3308,51.3308,51.2312,51.2454,16800.0
2013-10-24 10:35:00,72.09,72.15,72.0,72.01,35600.0,51.2526,51.2952,51.1886,51.1957,35600.0
2013-10-24 10:40:00,72.02,72.18,72.02,72.14,25400.0,51.2028,51.3165,51.2028,51.2881,25400.0
2013-10-24 10:45:00,72.15,72.15,72.09,72.1,8900.0,51.2952,51.2952,51.2526,51.2597,8900.0
2013-10-24 10:50:00,72.1,72.19,72.01,72.13,54500.0,51.2597,51.3237,51.1957,51.281,54500.0
2013-10-24 10:55:00,72.15,72.24,72.15,72.2,24300.0,51.2952,51.3592,51.2952,51.3308,24300.0
2013-10-24 11:00:00,72.22,72.23,72.15,72.15,32900.0,51.345,51.3521,51.2952,51.2952,32900.0
2013-10-24 11:05:00,72.16,72.24,72.14,72.19,81300.0,51.3023,51.3592,51.2881,51.3237,81300.0
2013-10-24 11:10:00,72.2,72.2,72.06,72.11,47700.0,51.3308,51.3308,51.2312,51.2668,47700.0
2013-10-24 11:15:00,72.1,72.18,72.08,72.15,32200.0,51.2597,51.3165,51.2454,51.2952,32200.0
2013-10-24 11:20:00,72.16,72.26,72.15,72.24,36300.0,51.3023,51.3734,51.2952,51.3592,36300.0
2013-10-24 11:25:00,72.24,72.33,72.21,72.32,51200.0,51.3592,51.4232,51.3379,51.4161,51200.0
2013-10-24 11:30:00,72.32,72.39,72.31,72.33,47600.0,51.4161,51.4658,51.409,51.4232,47600.0
2013-10-24 11:35:00,72.32,72.35,72.31,72.34,28400.0,51.4161,51.4374,51.409,51.4303,28400.0
2013-10-24 11:40:00,72.34,72.37,72.31,72.35,46600.0,51.4303,51.4516,51.409,51.4374,46600.0
2013-10-24 11:45:00,72.36,72.51,72.35,72.48,45600.0,51.4445,51.5512,51.4374,51.5298,45600.0
2013-10-24 11:50:00,72.48,72.53,72.48,72.51,16100.0,51.5298,51.5654,51.5298,51.5512,16100.0
2013-10-24 11:55:00,72.52,72.53,72.43,72.47,24800.0,51.5583,51.5654,51.4943,51.5227,24800.0
2013-10-24 12:00:00,72.47,72.47,72.31,72.31,31000.0,51.5227,51.5227,51.409,51.409,31000.0
2013-10-24 12:05:00,72.31,72.38,72.29,72.38,22900.0,51.409,51.4587,51.3947,51.4587,22900.0
2013-10-24 12:10:00,72.37,72.47,72.35,72.46,21400.0,51.4516,51.5227,51.4374,51.5156,21400.0
2013-10-24 12:15:00,72.45,72.47,72.32,72.37,22100.0,51.5085,51.5227,51.4161,51.4516,22100.0
2013-10-24 12:20:00,72.38,72.39,72.31,72.34,46300.0,51.4587,51.4658,51.409,51.4303,46300.0
2013-10-24 12:25:00,72.34,72.41,72.29,72.38,32200.0,51.4303,51.4801,51.3947,51.4587,32200.0
2013-10-24 12:30:00,72.37,72.45,72.29,72.3,33400.0,51.4516,51.5085,51.3947,51.4019,33400.0
2013-10-24 12:35:00,72.3,72.42,72.3,72.34,15400.0,51.4019,51.4872,51.4019,51.4303,15400.0
2013-10-24 12:40:00,72.35,72.38,72.25,72.31,24300.0,51.4374,51.4587,51.3663,51.409,24300.0
2013-10-24 12:45:00,72.28,72.34,72.25,72.27,109400.0,51.3876,51.4303,51.3663,51.3805,109400.0
2013-10-24 12:50:00,72.27,72.3,72.26,72.28,18500.0,51.3805,51.4019,51.3734,51.3876,18500.0
2013-10-24 12:55:00,72.28,72.31,72.26,72.28,17700.0,51.3876,51.409,51.3734,51.3876,17700.0
2013-10-24 13:00:00,72.27,72.29,72.13,72.17,32800.0,51.3805,51.3947,51.281,51.3094,32800.0
2013-10-24 13:05:00,72.17,72.19,72.08,72.08,41600.0,51.3094,51.3237,51.2454,51.2454,41600.0
2013-10-24 13:10:00,72.11,72.18,72.09,72.17,11100.0,51.2668,51.3165,51.2526,51.3094,11100.0
2013-10-24 13:15:00,72.17,72.17,72.01,72.08,25500.0,51.3094,51.3094,51.1957,51.2454,25500.0
2013-10-24 13:20:00,72.08,72.08,71.98,72.0,55100.0,51.2454,51.2454,51.1744,51.1886,55100.0
2013-10-24 13:25:00,71.99,72.17,71.99,72.12,47000.0,51.1815,51.3094,51.1815,51.2739,47000.0
2013-10-24 13:30:00,72.13,72.19,72.09,72.19,26600.0,51.281,51.3237,51.2526,51.3237,26600.0
2013-10-24 13:35:00,72.18,72.2,72.14,72.17,15600.0,51.3165,51.3308,51.2881,51.3094,15600.0
2013-10-24 13:40:00,72.18,72.21,72.08,72.21,23200.0,51.3165,51.3379,51.2454,51.3379,23200.0
2013-10-24 13:45:00,72.18,72.19,72.08,72.11,14400.0,51.3165,51.3237,51.2454,51.2668,14400.0
2013-10-24 13:50:00,72.12,72.17,72.05,72.11,15700.0,51.2739,51.3094,51.2241,51.2668,15700.0
2013-10-24 13:55:00,72.11,72.16,72.01,72.05,23300.0,51.2668,51.3023,51.1957,51.2241,23300.0
2013-10-24 14:00:00,72.06,72.21,72.06,72.11,19900.0,51.2312,51.3379,51.2312,51.2668,19900.0
2013-10-24 14:05:00,72.14,72.14,72.06,72.09,19300.0,51.2881,51.2881,51.2312,51.2526,19300.0
2013-10-24 14:10:00,72.09,72.17,72.04,72.14,48700.0,51.2526,51.3094,51.217,51.2881,48700.0
2013-10-24 14:15:00,72.13,72.25,72.12,72.23,31600.0,51.281,51.3663,51.2739,51.3521,31600.0
2013-10-24 14:20:00,72.23,72.23,72.15,72.19,21300.0,51.3521,51.3521,51.2952,51.3237,21300.0
2013-10-24 14:25:00,72.19,72.24,72.17,72.23,14400.0,51.3237,51.3592,51.3094,51.3521,14400.0
2013-10-24 14:30:00,72.22,72.24,72.17,72.2,23200.0,51.345,51.3592,51.3094,51.3308,23200.0
2013-10-24 14:35:00,72.2,72.29,72.2,72.27,24300.0,51.3308,51.3947,51.3308,51.3805,24300.0
2013-10-24 14:40:00,72.26,72.3,72.26,72.29,28900.0,51.3734,51.4019,51.3734,51.3947,28900.0
2013-10-24 14:45:00,72.3,72.3,72.23,72.25,16400.0,51.4019,51.4019,51.3521,51.3663,16400.0
2013-10-24 14:50:00,72.25,72.29,72.2,72.21,18900.0,51.3663,51.3947,51.3308,51.3379,18900.0
2013-10-24 14:55:00,72.2,72.23,72.18,72.22,34800.0,51.3308,51.3521,51.3165,51.345,34800.0
2013-10-24 15:00:00,72.22,72.24,72.19,72.24,23000.0,51.345,51.3592,51.3237,51.3592,23000.0
2013-10-24 15:05:00,72.24,72.33,72.24,72.33,199400.0,51.3592,51.4232,51.3592,51.4232,199400.0
2013-10-24 15:10:00,72.32,72.45,72.3,72.44,61400.0,51.4161,51.5085,51.4019,51.5014,61400.0
2013-10-24 15:15:00,72.43,72.47,72.42,72.47,59100.0,51.4943,51.5227,51.4872,51.5227,59100.0
2013-10-24 15:20:00,72.47,72.5,72.41,72.48,58300.0,51.5227,51.544,51.4801,51.5298,58300.0
2013-10-24 15:25:00,72.49,72.62,72.47,72.62,125900.0,51.5369,51.6294,51.5227,51.6294,125900.0
2013-10-24 15:30:00,72.62,72.66,72.53,72.57,61700.0,51.6294,51.6578,51.5654,51.5938,61700.0
2013-10-24 15:35:00,72.58,72.62,72.54,72.56,57400.0,51.6009,51.6294,51.5725,51.5867,57400.0
2013-10-24 15:40:00,72.57,72.58,72.55,72.56,66200.0,51.5938,51.6009,51.5796,51.5867,66200.0
2013-10-24 15:45:00,72.56,72.66,72.56,72.64,139100.0,51.5867,51.6578,51.5867,51.6436,139100.0
2013-10-24 15:50:00,72.64,72.7,72.61,72.7,126400.0,51.6436,51.6862,51.6223,51.6862,126400.0
2013-10-24 15:55:00,72.7,72.77,72.59,72.6,297200.0,51.6862,51.736,51.608,51.6151,297200.0
2013-10-25 09:30:00,72.49,72.54,72.0,72.27,162800.0,51.5369,51.5725,51.1886,51.3805,162800.0
2013-10-25 09:35:00,72.22,72.48,72.03,72.08,107600.0,51.345,51.5298,51.2099,51.2454,107600.0
2013-10-25 09:40:00,72.1,72.16,71.81,71.95,150300.0,51.2597,51.3023,51.0535,51.153,150300.0
2013-10-25 09:45:00,71.95,72.15,71.71,71.75,143100.0,51.153,51.2952,50.9824,51.0108,143100.0
2013-10-25 09:50:00,71.73,72.22,71.73,72.1,80400.0,50.9966,51.345,50.9966,51.2597,80400.0
2013-10-25 09:55:00,72.06,72.09,71.9,72.04,64700.0,51.2312,51.2526,51.1175,51.217,64700.0
2013-10-25 10:00:00,72.04,72.17,72.01,72.1,41700.0,51.217,51.3094,51.1957,51.2597,41700.0
2013-10-25 10:05:00,72.1,72.1,71.82,71.99,43100.0,51.2597,51.2597,51.0606,51.1815,43100.0
2013-10-25 10:10:00,71.99,72.06,71.73,71.74,92300.0,51.1815,51.2312,50.9966,51.0037,92300.0
2013-10-25 10:15:00,71.73,71.82,71.5,71.52,120800.0,50.9966,51.0606,50.8331,50.8473,120800.0
2013-10-25 10:20:00,71.51,71.57,71.4,71.52,88100.0,50.8402,50.8829,50.762,50.8473,88100.0
2013-10-25 10:25:00,71.52,71.65,71.48,71.5,101800.0,50.8473,50.9397,50.8189,50.8331,101800.0
2013-10-25 10:30:00,71.51,71.53,71.43,71.48,71800.0,50.8402,50.8544,50.7833,50.8189,71800.0
2013-10-25 10:35:00,71.48,71.51,71.3,71.44,72300.0,50.8189,50.8402,50.6909,50.7904,72300.0
2013-10-25 10:40:00,71.45,71.66,71.43,71.63,103600.0,50.7975,50.9468,50.7833,50.9255,103600.0
2013-10-25 10:45:00,71.61,71.85,71.59,71.75,141100.0,50.9113,51.0819,50.8971,51.0108,141100.0
2013-10-25 10:50:00,71.76,71.77,71.51,71.57,145600.0,51.0179,51.0251,50.8402,50.8829,145600.0
2013-10-25 10:55:00,71.56,71.65,71.5,71.63,53300.0,50.8758,50.9397,50.8331,50.9255,53300.0
2013-10-25 11:00:00,71.62,71.65,71.35,71.37,87300.0,50.9184,50.9397,50.7265,50.7407,87300.0
2013-10-25 11:05:00,71.37,71.45,71.17,71.18,130700.0,50.7407,50.7975,50.5985,50.6056,130700.0
2013-10-25 11:10:00,71.19,71.54,71.19,71.43,71200.0,50.6127,50.8615,50.6127,50.7833,71200.0
2013-10-25 11:15:00,71.43,71.44,71.29,71.36,26900.0,50.7833,50.7904,50.6838,50.7336,26900.0
2013-10-25 11:20:00,71.36,71.37,71.21,71.26,48300.0,50.7336,50.7407,50.6269,50.6625,48300.0
2013-10-25 11:25:00,71.26,71.27,71.18,71.19,70900.0,50.6625,50.6696,50.6056,50.6127,70900.0
2013-10-25 11:30:00,71.18,71.49,71.18,71.42,51500.0,50.6056,50.826,50.6056,50.7762,51500.0
2013-10-25 11:35:00,71.42,71.42,71.2,71.25,43600.0,50.7762,50.7762,50.6198,50.6554,43600.0
2013-10-25 11:40:00,71.25,71.28,71.18,71.21,61500.0,50.6554,50.6767,50.6056,50.6269,61500.0
2013-10-25 11:45:00,71.21,71.21,71.01,71.02,94600.0,50.6269,50.6269,50.4847,50.4918,94600.0
2013-10-25 11:50:00,71.03,71.14,71.0,71.1,84200.0,50.4989,50.5772,50.4776,50.5487,84200.0
2013-10-25 11:55:00,71.09,71.12,70.96,70.99,70000.0,50.5416,50.5629,50.4492,50.4705,70000.0
2013-10-25 12:00:00,70.96,71.06,70.96,70.97,47000.0,50.4492,50.5203,50.4492,50.4563,47000.0
2013-10-25 12:05:00,70.97,71.09,70.9,71.07,68000.0,50.4563,50.5416,50.4065,50.5274,68000.0
2013-10-25 12:10:00,71.05,71.07,70.95,71.02,38100.0,50.5132,50.5274,50.4421,50.4918,38100.0
2013-10-25 12:15:00,71.01,71.12,70.97,71.09,51000.0,50.4847,50.5629,50.4563,50.5416,51000.0
2013-10-25 12:20:00,71.11,71.16,71.02,71.16,42100.0,50.5558,50.5914,50.4918,50.5914,42100.0
2013-10-25 12:25:00,71.16,71.23,71.14,71.18,36800.0,50.5914,50.6411,50.5772,50.6056,36800.0
2013-10-25 12:30:00,71.18,71.24,71.13,71.23,30000.0,50.6056,50.6482,50.57,50.6411,30000.0
2013-10-25 12:35:00,71.23,71.31,71.23,71.31,31300.0,50.6411,50.698,50.6411,50.698,31300.0
2013-10-25 12:40:00,71.3,71.4,71.3,71.38,24400.0,50.6909,50.762,50.6909,50.7478,24400.0
2013-10-25 12:45:00,71.39,71.4,71.32,71.32,37500.0,50.7549,50.762,50.7051,50.7051,37500.0
2013-10-25 12:50:00,71.33,71.33,71.16,71.18,33100.0,50.7122,50.7122,50.5914,50.6056,33100.0
2013-10-25 12:55:00,71.17,71.22,71.14,71.17,42700.0,50.5985,50.634,50.5772,50.5985,42700.0
2013-10-25 13:00:00,71.17,71.21,71.13,71.2,39100.0,50.5985,50.6269,50.57,50.6198,39100.0
2013-10-25 13:05:00,71.19,71.22,71.18,71.19,30200.0,50.6127,50.634,50.6056,50.6127,30200.0
2013-10-25 13:10:00,71.21,71.29,71.2,71.27,44000.0,50.6269,50.6838,50.6198,50.6696,44000.0
2013-10-25 13:15:00,71.28,71.32,71.24,71.27,64100.0,50.6767,50.7051,50.6482,50.6696,64100.0
2013-10-25 13:20:00,71.26,71.34,71.25,71.34,21600.0,50.6625,50.7193,50.6554,50.7193,21600.0
2013-10-25 13:25:00,71.33,71.34,71.23,71.24,34900.0,50.7122,50.7193,50.6411,50.6482,34900.0
2013-10-25 13:30:00,71.23,71.32,71.2,71.31,22400.0,50.6411,50.7051,50.6198,50.698,22400.0
2013-10-25 13:35:00,71.31,71.35,71.28,71.35,17900.0,50.698,50.7265,50.6767,50.7265,17900.0
2013-10-25 13:40:00,71.36,71.46,71.36,71.39,31900.0,50.7336,50.8047,50.7336,50.7549,31900.0
2013-10-25 13:45:00,71.39,71.41,71.34,71.34,26500.0,50.7549,50.7691,50.7193,50.7193,26500.0
2013-10-25 13:50:00,71.34,71.45,71.34,71.42,23000.0,50.7193,50.7975,50.7193,50.7762,23000.0
2013-10-25 13:55:00,71.42,71.53,71.41,71.49,23100.0,50.7762,50.8544,50.7691,50.826,23100.0
2013-10-25 14:00:00,71.49,71.6,71.48,71.57,26100.0,50.826,50.9042,50.8189,50.8829,26100.0
2013-10-25 14:05:00,71.58,71.65,71.52,71.62,46900.0,50.89,50.9397,50.8473,50.9184,46900.0
2013-10-25 14:10:00,71.62,71.62,71.46,71.55,40900.0,50.9184,50.9184,50.8047,50.8686,40900.0
2013-10-25 14:15:00,71.55,71.61,71.51,71.61,32800.0,50.8686,50.9113,50.8402,50.9113,32800.0
2013-10-25 14:20:00,71.61,71.73,71.59,71.69,88100.0,50.9113,50.9966,50.8971,50.9682,88100.0
2013-10-25 14:25:00,71.69,71.77,71.67,71.69,41000.0,50.9682,51.0251,50.954,50.9682,41000.0
2013-10-25 14:30:00,71.69,71.7,71.56,71.63,310300.0,50.9682,50.9753,50.8758,50.9255,310300.0
2013-10-25 14:35:00,71.64,71.78,71.64,71.77,37300.0,50.9326,51.0322,50.9326,51.0251,37300.0
2013-10-25 14:40:00,71.78,71.87,71.77,71.81,57700.0,51.0322,51.0961,51.0251,51.0535,57700.0
2013-10-25 14:45:00,71.82,71.82,71.7,71.76,33300.0,51.0606,51.0606,50.9753,51.0179,33300.0
2013-10-25 14:50:00,71.76,71.79,71.7,71.77,20700.0,51.0179,51.0393,50.9753,51.0251,20700.0
2013-10-25 14:55:00,71.78,71.88,71.78,71.87,24600.0,51.0322,51.1033,51.0322,51.0961,24600.0
2013-10-25 15:00:00,71.89,71.89,71.71,71.77,48700.0,51.1104,51.1104,50.9824,51.0251,48700.0
2013-10-25 15:05:00,71.76,71.78,71.64,71.64,31300.0,51.0179,51.0322,50.9326,50.9326,31300.0
2013-10-25 15:10:00,71.65,71.73,71.63,71.73,33900.0,50.9397,50.9966,50.9255,50.9966,33900.0
2013-10-25 15:15:00,71.73,71.79,71.72,71.76,44400.0,50.9966,51.0393,50.9895,51.0179,44400.0
2013-10-25 15:20:00,71.76,71.83,71.76,71.83,29400.0,51.0179,51.0677,51.0179,51.0677,29400.0
2013-10-25 15:25:00,71.82,71.85,71.79,71.85,29700.0,51.0606,51.0819,51.0393,51.0819,29700.0
2013-10-25 15:30:00,71.85,71.91,71.83,71.89,85600.0,51.0819,51.1246,51.0677,51.1104,85600.0
2013-10-25 15:35:00,71.89,72.0,71.87,72.0,98600.0,51.1104,51.1886,51.0961,51.1886,98600.0
2013-10-25 15:40:00,72.0,72.05,71.91,71.98,84700.0,51.1886,51.2241,51.1246,51.1744,84700.0
2013-10-25 15:45:00,71.98,72.03,71.92,71.97,108100.0,51.1744,51.2099,51.1317,51.1672,108100.0
2013-10-25 15:50:00,71.98,72.08,71.98,72.05,146200.0,51.1744,51.2454,51.1744,51.2241,146200.0
2013-10-25 15:55:00,72.05,72.1,71.9,71.92,349400.0,51.2241,51.2597,51.1175,51.1317,349400.0
2013-10-28 09:30:00,71.92,72.12,71.53,71.93,140700.0,51.1317,51.2739,50.8544,51.1388,140700.0
2013-10-28 09:35:00,71.89,71.9,71.64,71.67,22200.0,51.1104,51.1175,50.9326,50.954,22200.0
2013-10-28 09:40:00,71.65,71.69,71.5,71.61,43200.0,50.9397,50.9682,50.8331,50.9113,43200.0
2013-10-28 09:45:00,71.7,72.09,71.7,71.97,38300.0,50.9753,51.2526,50.9753,51.1672,38300.0
2013-10-28 09:50:00,71.97,72.0,71.75,71.78,22100.0,51.1672,51.1886,51.0108,51.0322,22100.0
2013-10-28 09:55:00,71.77,71.86,71.67,71.67,21500.0,51.0251,51.089,50.954,50.954,21500.0
2013-10-28 10:00:00,71.65,71.84,71.59,71.8,22300.0,50.9397,51.0748,50.8971,51.0464,22300.0
2013-10-28 10:05:00,71.78,71.84,71.69,71.73,27700.0,51.0322,51.0748,50.9682,50.9966,27700.0
2013-10-28 10:10:00,71.73,71.73,71.5,71.61,20700.0,50.9966,50.9966,50.8331,50.9113,20700.0
2013-10-28 10:15:00,71.61,71.66,71.55,71.57,17700.0,50.9113,50.9468,50.8686,50.8829,17700.0
2013-10-28 10:20:00,71.57,71.6,71.43,71.44,39300.0,50.8829,50.9042,50.7833,50.7904,39300.0
2013-10-28 10:25:00,71.42,71.51,71.4,71.44,40200.0,50.7762,50.8402,50.762,50.7904,40200.0
2013-10-28 10:30:00,71.44,71.44,70.95,71.01,96800.0,50.7904,50.7904,50.4421,50.4847,96800.0
2013-10-28 10:35:00,71.02,71.2,70.96,71.17,72400.0,50.4918,50.6198,50.4492,50.5985,72400.0
2013-10-28 10:40:00,71.15,71.16,70.95,71.11,59900.0,50.5843,50.5914,50.4421,50.5558,59900.0
2013-10-28 10:45:00,71.11,71.15,71.04,71.07,13600.0,50.5558,50.5843,50.5061,50.5274,13600.0
2013-10-28 10:50:00,71.07,71.09,70.88,70.89,48400.0,50.5274,50.5416,50.3923,50.3994,48400.0
2013-10-28 10:55:00,70.88,70.89,70.75,70.83,53500.0,50.3923,50.3994,50.2999,50.3568,53500.0
2013-10-28 11:00:00,70.83,70.86,70.76,70.85,16500.0,50.3568,50.3781,50.307,50.371,16500.0
2013-10-28 11:05:00,70.84,70.86,70.78,70.81,15900.0,50.3639,50.3781,50.3212,50.3425,15900.0
2013-10-28 11:10:00,70.82,70.86,70.68,70.68,48400.0,50.3496,50.3781,50.2501,50.2501,48400.0
2013-10-28 11:15:00,70.69,70.8,70.66,70.68,45400.0,50.2572,50.3354,50.2359,50.2501,45400.0
2013-10-28 11:20:00,70.67,70.77,70.67,70.76,59300.0,50.243,50.3141,50.243,50.307,59300.0
2013-10-28 11:25:00,70.75,70.98,70.72,70.94,43800.0,50.2999,50.4634,50.2786,50.435,43800.0
2013-10-28 11:30:00,70.93,70.98,70.85,70.92,46300.0,50.4279,50.4634,50.371,50.4207,46300.0
2013-10-28 11:35:00,70.93,71.13,70.93,71.1,26500.0,50.4279,50.57,50.4279,50.5487,26500.0
2013-10-28 11:40:00,71.11,71.16,71.06,71.11,34600.0,50.5558,50.5914,50.5203,50.5558,34600.0
2013-10-28 11:45:00,71.11,71.12,71.0,71.01,28300.0,50.5558,50.5629,50.4776,50.4847,28300.0
2013-10-28 11:50:00,71.0,71.03,70.91,70.93,23700.0,50.4776,50.4989,50.4136,50.4279,23700.0
2013-10-28 11:55:00,70.92,71.1,70.9,71.05,62000.0,50.4207,50.5487,50.4065,50.5132,62000.0
2013-10-28 12:00:00,71.1,71.15,71.05,71.08,17600.0,50.5487,50.5843,50.5132,50.5345,17600.0
2013-10-28 12:05:00,71.09,71.15,71.08,71.14,13400.0,50.5416,50.5843,50.5345,50.5772,13400.0
2013-10-28 12:10:00,71.13,71.16,71.06,71.13,15400.0,50.57,50.5914,50.5203,50.57,15400.0
2013-10-28 12:15:00,71.13,71.14,71.08,71.1,19300.0,50.57,50.5772,50.5345,50.5487,19300.0
2013-10-28 12:20:00,71.12,71.14,71.07,71.13,25300.0,50.5629,50.5772,50.5274,50.57,25300.0
2013-10-28 12:25:00,71.13,71.16,71.09,71.15,16500.0,50.57,50.5914,50.5416,50.5843,16500.0
2013-10-28 12:30:00,71.15,71.17,71.12,71.17,35400.0,50.5843,50.5985,50.5629,50.5985,35400.0
2013-10-28 12:35:00,71.16,71.21,71.12,71.18,26300.0,50.5914,50.6269,50.5629,50.6056,26300.0
2013-10-28 12:40:00,71.21,71.25,71.19,71.21,16200.0,50.6269,50.6554,50.6127,50.6269,16200.0
2013-10-28 12:45:00,71.21,71.23,71.11,71.12,58600.0,50.6269,50.6411,50.5558,50.5629,58600.0
2013-10-28 12:50:00,71.13,71.17,71.07,71.07,25500.0,50.57,50.5985,50.5274,50.5274,25500.0
2013-10-28 12:55:00,71.09,71.17,71.07,71.17,16300.0,50.5416,50.5985,50.5274,50.5985,16300.0
2013-10-28 13:00:00,71.16,71.24,71.16,71.23,34000.0,50.5914,50.6482,50.5914,50.6411,34000.0
2013-10-28 13:05:00,71.21,71.24,71.18,71.2,18600.0,50.6269,50.6482,50.6056,50.6198,18600.0
2013-10-28 13:10:00,71.19,71.22,71.14,71.16,17300.0,50.6127,50.634,50.5772,50.5914,17300.0
2013-10-28 13:15:00,71.17,71.18,71.05,71.06,53200.0,50.5985,50.6056,50.5132,50.5203,53200.0
2013-10-28 13:20:00,71.07,71.07,70.98,71.0,35500.0,50.5274,50.5274,50.4634,50.4776,35500.0
2013-10-28 13:25:00,71.0,71.08,70.98,71.02,33500.0,50.4776,50.5345,50.4634,50.4918,33500.0
2013-10-28 13:30:00,71.02,71.03,70.97,71.02,35200.0,50.4918,50.4989,50.4563,50.4918,35200.0
2013-10-28 13:35:00,71.03,71.05,70.99,71.01,27100.0,50.4989,50.5132,50.4705,50.4847,27100.0
2013-10-28 13:40:00,71.01,71.03,70.98,71.0,29200.0,50.4847,50.4989,50.4634,50.4776,29200.0
2013-10-28 13:45:00,71.0,71.07,70.98,71.02,47100.0,50.4776,50.5274,50.4634,50.4918,47100.0
2013-10-28 13:50:00,71.03,71.07,71.01,71.02,25800.0,50.4989,50.5274,50.4847,50.4918,25800.0
2013-10-28 13:55:00,71.01,71.11,70.97,71.08,41100.0,50.4847,50.5558,50.4563,50.5345,41100.0
2013-10-28 14:00:00,71.09,71.11,71.01,71.08,38000.0,50.5416,50.5558,50.4847,50.5345,38000.0
2013-10-28 14:05:00,71.1,71.13,71.09,71.13,17600.0,50.5487,50.57,50.5416,50.57,17600.0
2013-10-28 14:10:00,71.14,71.2,71.14,71.2,19500.0,50.5772,50.6198,50.5772,50.6198,19500.0
2013-10-28 14:15:00,71.2,71.22,71.16,71.21,14000.0,50.6198,50.634,50.5914,50.6269,14000.0
2013-10-28 14:20:00,71.21,71.25,71.21,71.23,32900.0,50.6269,50.6554,50.6269,50.6411,32900.0
2013-10-28 14:25:00,71.23,71.3,71.22,71.25,14600.0,50.6411,50.6909,50.634,50.6554,14600.0
2013-10-28 14:30:00,71.26,71.29,71.18,71.29,20600.0,50.6625,50.6838,50.6056,50.6838,20600.0
2013-10-28 14:35:00,71.28,71.37,71.25,71.36,16900.0,50.6767,50.7407,50.6554,50.7336,16900.0
2013-10-28 14:40:00,71.37,71.42,71.33,71.36,22600.0,50.7407,50.7762,50.7122,50.7336,22600.0
2013-10-28 14:45:00,71.36,71.41,71.36,71.4,15400.0,50.7336,50.7691,50.7336,50.762,15400.0
2013-10-28 14:50:00,71.4,71.4,71.3,71.32,14500.0,50.762,50.762,50.6909,50.7051,14500.0
2013-10-28 14:55:00,71.32,71.42,71.3,71.33,34900.0,50.7051,50.7762,50.6909,50.7122,34900.0
2013-10-28 15:00:00,71.33,71.35,71.21,71.23,20100.0,50.7122,50.7265,50.6269,50.6411,20100.0
2013-10-28 15:05:00,71.23,71.23,71.15,71.17,22600.0,50.6411,50.6411,50.5843,50.5985,22600.0
2013-10-28 15:10:00,71.19,71.22,71.17,71.18,26100.0,50.6127,50.634,50.5985,50.6056,26100.0
2013-10-28 15:15:00,71.17,71.22,71.14,71.18,34700.0,50.5985,50.634,50.5772,50.6056,34700.0
2013-10-28 15:20:00,71.18,71.21,71.1,71.17,26200.0,50.6056,50.6269,50.5487,50.5985,26200.0
2013-10-28 15:25:00,71.17,71.24,71.16,71.24,19100.0,50.5985,50.6482,50.5914,50.6482,19100.0
2013-10-28 15:30:00,71.24,71.24,71.11,71.17,25500.0,50.6482,50.6482,50.5558,50.5985,25500.0
2013-10-28 15:35:00,71.16,71.19,71.06,71.08,45800.0,50.5914,50.6127,50.5203,50.5345,45800.0
2013-10-28 15:40:00,71.08,71.11,71.05,71.06,23100.0,50.5345,50.5558,50.5132,50.5203,23100.0
2013-10-28 15:45:00,71.06,71.08,70.98,71.02,82600.0,50.5203,50.5345,50.4634,50.4918,82600.0
2013-10-28 15:50:00,71.02,71.08,70.98,71.03,73700.0,50.4918,50.5345,50.4634,50.4989,73700.0
2013-10-28 15:55:00,71.03,71.18,71.03,71.17,110200.0,50.4989,50.6056,50.4989,50.5985,110200.0
2013-10-29 09:30:00,70.98,71.07,70.86,71.02,88900.0,50.4634,50.5274,50.3781,50.4918,88900.0
2013-10-29 09:35:00,71.03,71.17,70.77,70.93,89300.0,50.4989,50.5985,50.3141,50.4279,89300.0
2013-10-29 09:40:00,70.92,70.99,70.81,70.92,50500.0,50.4207,50.4705,50.3425,50.4207,50500.0
2013-10-29 09:45:00,70.92,70.95,70.7,70.77,49700.0,50.4207,50.4421,50.2643,50.3141,49700.0
2013-10-29 09:50:00,70.82,70.89,70.66,70.89,65800.0,50.3496,50.3994,50.2359,50.3994,65800.0
2013-10-29 09:55:00,70.9,70.93,70.76,70.76,35200.0,50.4065,50.4279,50.307,50.307,35200.0
2013-10-29 10:00:00,70.75,70.9,70.7,70.77,33900.0,50.2999,50.4065,50.2643,50.3141,33900.0
2013-10-29 10:05:00,70.77,70.77,70.38,70.52,86700.0,50.3141,50.3141,50.0368,50.1364,86700.0
2013-10-29 10:10:00,70.5,70.6,70.42,70.53,42100.0,50.1221,50.1932,50.0653,50.1435,42100.0
2013-10-29 10:15:00,70.53,70.61,70.53,70.55,42300.0,50.1435,50.2003,50.1435,50.1577,42300.0
2013-10-29 10:20:00,70.55,70.57,70.46,70.54,51700.0,50.1577,50.1719,50.0937,50.1506,51700.0
2013-10-29 10:25:00,70.52,70.59,70.49,70.54,29300.0,50.1364,50.1861,50.115,50.1506,29300.0
2013-10-29 10:30:00,70.54,70.8,70.54,70.63,39700.0,50.1506,50.3354,50.1506,50.2146,39700.0
2013-10-29 10:35:00,70.65,70.72,70.64,70.72,34100.0,50.2288,50.2786,50.2217,50.2786,34100.0
2013-10-29 10:40:00,70.72,70.72,70.5,70.51,24500.0,50.2786,50.2786,50.1221,50.1293,24500.0
2013-10-29 10:45:00,70.53,70.59,70.47,70.5,38900.0,50.1435,50.1861,50.1008,50.1221,38900.0
2013-10-29 10:50:00,70.51,70.57,70.5,70.56,19700.0,50.1293,50.1719,50.1221,50.1648,19700.0
2013-10-29 10:55:00,70.57,70.67,70.52,70.67,69400.0,50.1719,50.243,50.1364,50.243,69400.0
2013-10-29 11:00:00,70.68,70.81,70.61,70.67,74900.0,50.2501,50.3425,50.2003,50.243,74900.0
2013-10-29 11:05:00,70.67,70.87,70.64,70.87,41500.0,50.243,50.3852,50.2217,50.3852,41500.0
2013-10-29 11:10:00,70.86,70.9,70.74,70.82,66900.0,50.3781,50.4065,50.2928,50.3496,66900.0
2013-10-29 11:15:00,70.82,71.05,70.82,70.93,104900.0,50.3496,50.5132,50.3496,50.4279,104900.0
2013-10-29 11:20:00,70.88,70.99,70.83,70.99,24700.0,50.3923,50.4705,50.3568,50.4705,24700.0
2013-10-29 11:25:00,70.98,71.03,70.76,70.88,136800.0,50.4634,50.4989,50.307,50.3923,136800.0
2013-10-29 11:30:00,70.87,70.91,70.78,70.84,45100.0,50.3852,50.4136,50.3212,50.3639,45100.0
2013-10-29 11:35:00,70.86,70.91,70.79,70.91,39000.0,50.3781,50.4136,50.3283,50.4136,39000.0
2013-10-29 11:40:00,70.91,70.99,70.86,70.86,77100.0,50.4136,50.4705,50.3781,50.3781,77100.0
2013-10-29 11:45:00,70.87,70.96,70.78,70.87,93700.0,50.3852,50.4492,50.3212,50.3852,93700.0
2013-10-29 11:50:00,70.86,70.97,70.82,70.95,17600.0,50.3781,50.4563,50.3496,50.4421,17600.0
2013-10-29 11:55:00,70.96,70.96,70.82,70.9,76300.0,50.4492,50.4492,50.3496,50.4065,76300.0
2013-10-29 12:00:00,70.91,70.91,70.72,70.83,108800.0,50.4136,50.4136,50.2786,50.3568,108800.0
2013-10-29 12:05:00,70.84,70.92,70.76,70.82,67900.0,50.3639,50.4207,50.307,50.3496,67900.0
2013-10-29 12:10:00,70.83,70.9,70.74,70.9,208300.0,50.3568,50.4065,50.2928,50.4065,208300.0
2013-10-29 12:15:00,70.92,70.95,70.81,70.93,35200.0,50.4207,50.4421,50.3425,50.4279,35200.0
2013-10-29 12:20:00,70.93,71.12,70.91,71.12,144800.0,50.4279,50.5629,50.4136,50.5629,144800.0
2013-10-29 12:25:00,71.12,71.24,71.04,71.2,61100.0,50.5629,50.6482,50.5061,50.6198,61100.0
2013-10-29 12:30:00,71.19,71.22,71.12,71.18,37300.0,50.6127,50.634,50.5629,50.6056,37300.0
2013-10-29 12:35:00,71.2,71.22,71.14,71.2,20300.0,50.6198,50.634,50.5772,50.6198,20300.0
2013-10-29 12:40:00,71.21,71.24,71.13,71.13,31500.0,50.6269,50.6482,50.57,50.57,31500.0
2013-10-29 12:45:00,71.13,71.24,71.13,71.2,36000.0,50.57,50.6482,50.57,50.6198,36000.0
2013-10-29 12:50:00,71.2,71.3,71.2,71.28,32600.0,50.6198,50.6909,50.6198,50.6767,32600.0
2013-10-29 12:55:00,71.28,71.29,71.2,71.27,30300.0,50.6767,50.6838,50.6198,50.6696,30300.0
2013-10-29 13:00:00,71.27,71.31,71.24,71.27,95800.0,50.6696,50.698,50.6482,50.6696,95800.0
2013-10-29 13:05:00,71.26,71.29,71.16,71.21,17800.0,50.6625,50.6838,50.5914,50.6269,17800.0
2013-10-29 13:10:00,71.19,71.22,71.17,71.2,13500.0,50.6127,50.634,50.5985,50.6198,13500.0
2013-10-29 13:15:00,71.2,71.21,71.16,71.17,11900.0,50.6198,50.6269,50.5914,50.5985,11900.0
2013-10-29 13:20:00,71.17,71.22,71.17,71.18,15800.0,50.5985,50.634,50.5985,50.6056,15800.0
2013-10-29 13:25:00,71.18,71.18,71.09,71.11,16700.0,50.6056,50.6056,50.5416,50.5558,16700.0
2013-10-29 13:30:00,71.11,71.21,71.11,71.2,18400.0,50.5558,50.6269,50.5558,50.6198,18400.0
2013-10-29 13:35:00,71.2,71.29,71.15,71.28,29600.0,50.6198,50.6838,50.5843,50.6767,29600.0
2013-10-29 13:40:00,71.28,71.32,71.22,71.32,30300.0,50.6767,50.7051,50.634,50.7051,30300.0
2013-10-29 13:45:00,71.31,71.46,71.3,71.38,35100.0,50.698,50.8047,50.6909,50.7478,35100.0
2013-10-29 13:50:00,71.38,71.38,71.32,71.33,30100.0,50.7478,50.7478,50.7051,50.7122,30100.0
2013-10-29 13:55:00,71.33,71.38,71.33,71.38,32500.0,50.7122,50.7478,50.7122,50.7478,32500.0
2013-10-29 14:00:00,71.37,71.46,71.36,71.43,25900.0,50.7407,50.8047,50.7336,50.7833,25900.0
2013-10-29 14:05:00,71.44,71.49,71.42,71.45,49500.0,50.7904,50.826,50.7762,50.7975,49500.0
2013-10-29 14:10:00,71.44,71.46,71.41,71.41,36200.0,50.7904,50.8047,50.7691,50.7691,36200.0
2013-10-29 14:15:00,71.41,71.42,71.36,71.4,26300.0,50.7691,50.7762,50.7336,50.762,26300.0
2013-10-29 14:20:00,71.39,71.4,71.3,71.3,32300.0,50.7549,50.762,50.6909,50.6909,32300.0
2013-10-29 14:25:00,71.31,71.37,71.3,71.31,17100.0,50.698,50.7407,50.6909,50.698,17100.0
2013-10-29 14:30:00,71.31,71.37,71.28,71.3,51300.0,50.698,50.7407,50.6767,50.6909,51300.0
2013-10-29 14:35:00,71.3,71.33,71.29,71.31,30200.0,50.6909,50.7122,50.6838,50.698,30200.0
2013-10-29 14:40:00,71.32,71.32,71.25,71.25,23800.0,50.7051,50.7051,50.6554,50.6554,23800.0
2013-10-29 14:45:00,71.25,71.39,71.25,71.33,45200.0,50.6554,50.7549,50.6554,50.7122,45200.0
2013-10-29 14:50:00,71.35,71.35,71.28,71.31,24300.0,50.7265,50.7265,50.6767,50.698,24300.0
2013-10-29 14:55:00,71.3,71.31,71.25,71.26,41000.0,50.6909,50.698,50.6554,50.6625,41000.0
2013-10-29 15:00:00,71.27,71.31,71.26,71.3,24200.0,50.6696,50.698,50.6625,50.6909,24200.0
2013-10-29 15:05:00,71.29,71.36,71.29,71.32,41000.0,50.6838,50.7336,50.6838,50.7051,41000.0
2013-10-29 15:10:00,71.31,71.35,71.31,71.35,16900.0,50.698,50.7265,50.698,50.7265,16900.0
2013-10-29 15:15:00,71.35,71.39,71.34,71.38,27700.0,50.7265,50.7549,50.7193,50.7478,27700.0
2013-10-29 15:20:00,71.37,71.37,71.23,71.25,40500.0,50.7407,50.7407,50.6411,50.6554,40500.0
2013-10-29 15:25:00,71.25,71.34,71.25,71.33,25300.0,50.6554,50.7193,50.6554,50.7122,25300.0
2013-10-29 15:30:00,71.32,71.34,71.25,71.3,31000.0,50.7051,50.7193,50.6554,50.6909,31000.0
2013-10-29 15:35:00,71.3,71.35,71.28,71.34,33400.0,50.6909,50.7265,50.6767,50.7193,33400.0
2013-10-29 15:40:00,71.35,71.36,71.33,71.34,51400.0,50.7265,50.7336,50.7122,50.7193,51400.0
2013-10-29 15:45:00,71.33,71.34,71.3,71.31,76900.0,50.7122,50.7193,50.6909,50.698,76900.0
2013-10-29 15:50:00,71.3,71.42,71.3,71.39,71800.0,50.6909,50.7762,50.6909,50.7549,71800.0
2013-10-29 15:55:00,71.38,71.4,71.29,71.3,169500.0,50.7478,50.762,50.6838,50.6909,169500.0
2013-10-30 09:30:00,71.72,72.33,71.72,72.24,137000.0,50.9895,51.4232,50.9895,51.3592,137000.0
2013-10-30 09:35:00,72.23,72.28,72.01,72.1,74000.0,51.3521,51.3876,51.1957,51.2597,74000.0
2013-10-30 09:40:00,72.12,72.21,71.9,72.0,120800.0,51.2739,51.3379,51.1175,51.1886,120800.0
2013-10-30 09:45:00,72.03,72.28,72.0,72.14,248400.0,51.2099,51.3876,51.1886,51.2881,248400.0
2013-10-30 09:50:00,72.15,72.21,72.07,72.12,41600.0,51.2952,51.3379,51.2383,51.2739,41600.0
2013-10-30 09:55:00,72.14,72.19,72.04,72.06,50300.0,51.2881,51.3237,51.217,51.2312,50300.0
2013-10-30 10:00:00,72.06,72.06,71.75,71.82,103700.0,51.2312,51.2312,51.0108,51.0606,103700.0
2013-10-30 10:05:00,71.77,71.92,71.63,71.76,90600.0,51.0251,51.1317,50.9255,51.0179,90600.0
2013-10-30 10:10:00,71.77,71.95,71.6,71.63,118700.0,51.0251,51.153,50.9042,50.9255,118700.0
2013-10-30 10:15:00,71.63,71.77,71.6,71.72,81700.0,50.9255,51.0251,50.9042,50.9895,81700.0
2013-10-30 10:20:00,71.73,71.74,71.64,71.7,35100.0,50.9966,51.0037,50.9326,50.9753,35100.0
2013-10-30 10:25:00,71.7,71.74,71.62,71.71,46700.0,50.9753,51.0037,50.9184,50.9824,46700.0
2013-10-30 10:30:00,71.7,71.7,71.52,71.53,48100.0,50.9753,50.9753,50.8473,50.8544,48100.0
2013-10-30 10:35:00,71.54,71.63,71.43,71.46,48200.0,50.8615,50.9255,50.7833,50.8047,48200.0
2013-10-30 10:40:00,71.46,71.56,71.46,71.55,25900.0,50.8047,50.8758,50.8047,50.8686,25900.0
2013-10-30 10:45:00,71.56,71.56,71.41,71.47,24700.0,50.8758,50.8758,50.7691,50.8118,24700.0
2013-10-30 10:50:00,71.47,71.54,71.41,71.45,47000.0,50.8118,50.8615,50.7691,50.7975,47000.0
2013-10-30 10:55:00,71.48,71.48,71.37,71.43,23700.0,50.8189,50.8189,50.7407,50.7833,23700.0
2013-10-30 11:00:00,71.42,71.57,71.4,71.51,42100.0,50.7762,50.8829,50.762,50.8402,42100.0
2013-10-30 11:05:00,71.53,71.62,71.52,71.53,26900.0,50.8544,50.9184,50.8473,50.8544,26900.0
2013-10-30 11:10:00,71.53,71.6,71.53,71.6,18800.0,50.8544,50.9042,50.8544,50.9042,18800.0
2013-10-30 11:15:00,71.6,71.6,71.49,71.49,19800.0,50.9042,50.9042,50.826,50.826,19800.0
2013-10-30 11:20:00,71.5,71.5,71.32,71.34,21600.0,50.8331,50.8331,50.7051,50.7193,21600.0
2013-10-30 11:25:00,71.33,71.37,71.27,71.32,26900.0,50.7122,50.7407,50.6696,50.7051,26900.0
2013-10-30 11:30:00,71.32,71.32,71.15,71.17,23400.0,50.7051,50.7051,50.5843,50.5985,23400.0
2013-10-30 11:35:00,71.13,71.17,71.09,71.09,18100.0,50.57,50.5985,50.5416,50.5416,18100.0
2013-10-30 11:40:00,71.08,71.23,71.02,71.19,49400.0,50.5345,50.6411,50.4918,50.6127,49400.0
2013-10-30 11:45:00,71.2,71.31,71.16,71.25,10700.0,50.6198,50.698,50.5914,50.6554,10700.0
2013-10-30 11:50:00,71.25,71.25,71.15,71.19,27700.0,50.6554,50.6554,50.5843,50.6127,27700.0
2013-10-30 11:55:00,71.19,71.36,71.19,71.35,15100.0,50.6127,50.7336,50.6127,50.7265,15100.0
2013-10-30 12:00:00,71.33,71.49,71.29,71.48,27200.0,50.7122,50.826,50.6838,50.8189,27200.0
2013-10-30 12:05:00,71.48,71.51,71.44,71.44,27200.0,50.8189,50.8402,50.7904,50.7904,27200.0
2013-10-30 12:10:00,71.41,71.42,71.35,71.35,10500.0,50.7691,50.7762,50.7265,50.7265,10500.0
2013-10-30 12:15:00,71.37,71.43,71.37,71.4,12400.0,50.7407,50.7833,50.7407,50.762,12400.0
2013-10-30 12:20:00,71.39,71.45,71.34,71.4,22100.0,50.7549,50.7975,50.7193,50.762,22100.0
2013-10-30 12:25:00,71.38,71.43,71.34,71.42,14600.0,50.7478,50.7833,50.7193,50.7762,14600.0
2013-10-30 12:30:00,71.39,71.52,71.39,71.48,16600.0,50.7549,50.8473,50.7549,50.8189,16600.0
2013-10-30 12:35:00,71.5,71.52,71.44,71.45,13600.0,50.8331,50.8473,50.7904,50.7975,13600.0
2013-10-30 12:40:00,71.44,71.52,71.41,71.49,31800.0,50.7904,50.8473,50.7691,50.826,31800.0
2013-10-30 12:45:00,71.5,71.53,71.43,71.46,46300.0,50.8331,50.8544,50.7833,50.8047,46300.0
2013-10-30 12:50:00,71.43,71.46,71.4,71.45,10200.0,50.7833,50.8047,50.762,50.7975,10200.0
2013-10-30 12:55:00,71.45,71.56,71.45,71.55,10900.0,50.7975,50.8758,50.7975,50.8686,10900.0
2013-10-30 13:00:00,71.52,71.54,71.46,71.49,11800.0,50.8473,50.8615,50.8047,50.826,11800.0
2013-10-30 13:05:00,71.5,71.52,71.43,71.46,16600.0,50.8331,50.8473,50.7833,50.8047,16600.0
2013-10-30 13:10:00,71.48,71.53,71.46,71.52,16400.0,50.8189,50.8544,50.8047,50.8473,16400.0
2013-10-30 13:15:00,71.51,71.58,71.48,71.58,13600.0,50.8402,50.89,50.8189,50.89,13600.0
2013-10-30 13:20:00,71.58,71.6,71.46,71.51,16800.0,50.89,50.9042,50.8047,50.8402,16800.0
2013-10-30 13:25:00,71.49,71.5,71.42,71.45,14100.0,50.826,50.8331,50.7762,50.7975,14100.0
2013-10-30 13:30:00,71.45,71.49,71.39,71.39,12700.0,50.7975,50.826,50.7549,50.7549,12700.0
2013-10-30 13:35:00,71.44,71.47,71.39,71.47,13100.0,50.7904,50.8118,50.7549,50.8118,13100.0
2013-10-30 13:40:00,71.45,71.45,71.41,71.42,12300.0,50.7975,50.7975,50.7691,50.7762,12300.0
2013-10-30 13:45:00,71.41,71.41,71.3,71.35,18200.0,50.7691,50.7691,50.6909,50.7265,18200.0
2013-10-30 13:50:00,71.33,71.46,71.33,71.45,14400.0,50.7122,50.8047,50.7122,50.7975,14400.0
2013-10-30 13:55:00,71.47,71.47,71.35,71.38,11500.0,50.8118,50.8118,50.7265,50.7478,11500.0
2013-10-30 14:00:00,71.35,71.46,71.31,71.44,17100.0,50.7265,50.8047,50.698,50.7904,17100.0
2013-10-30 14:05:00,71.44,71.5,71.25,71.25,30600.0,50.7904,50.8331,50.6554,50.6554,30600.0
2013-10-30 14:10:00,71.29,71.43,71.25,71.25,18100.0,50.6838,50.7833,50.6554,50.6554,18100.0
2013-10-30 14:15:00,71.28,71.28,70.72,70.9,84700.0,50.6767,50.6767,50.2786,50.4065,84700.0
2013-10-30 14:20:00,70.9,71.14,70.85,71.04,92400.0,50.4065,50.5772,50.371,50.5061,92400.0
2013-10-30 14:25:00,71.03,71.14,70.85,71.14,57500.0,50.4989,50.5772,50.371,50.5772,57500.0
2013-10-30 14:30:00,71.15,71.15,70.91,71.11,40500.0,50.5843,50.5843,50.4136,50.5558,40500.0
2013-10-30 14:35:00,71.06,71.11,70.98,70.99,21300.0,50.5203,50.5558,50.4634,50.4705,21300.0
2013-10-30 14:40:00,70.99,71.11,70.86,70.87,27200.0,50.4705,50.5558,50.3781,50.3852,27200.0
2013-10-30 14:45:00,70.87,71.01,70.87,70.95,27000.0,50.3852,50.4847,50.3852,50.4421,27000.0
2013-10-30 14:50:00,70.93,70.98,70.85,70.94,21000.0,50.4279,50.4634,50.371,50.435,21000.0
2013-10-30 14:55:00,70.93,71.13,70.91,71.06,24400.0,50.4279,50.57,50.4136,50.5203,24400.0
2013-10-30 15:00:00,71.06,71.2,71.01,71.19,20600.0,50.5203,50.6198,50.4847,50.6127,20600.0
2013-10-30 15:05:00,71.18,71.32,71.18,71.25,38900.0,50.6056,50.7051,50.6056,50.6554,38900.0
2013-10-30 15:10:00,71.23,71.24,71.16,71.22,16900.0,50.6411,50.6482,50.5914,50.634,16900.0
2013-10-30 15:15:00,71.2,71.22,71.09,71.16,33400.0,50.6198,50.634,50.5416,50.5914,33400.0
2013-10-30 15:20:00,71.15,71.23,71.08,71.2,23000.0,50.5843,50.6411,50.5345,50.6198,23000.0
2013-10-30 15:25:00,71.2,71.25,71.15,71.25,22900.0,50.6198,50.6554,50.5843,50.6554,22900.0
2013-10-30 15:30:00,71.26,71.33,71.2,71.32,21800.0,50.6625,50.7122,50.6198,50.7051,21800.0
2013-10-30 15:35:00,71.3,71.34,71.26,71.34,37400.0,50.6909,50.7193,50.6625,50.7193,37400.0
2013-10-30 15:40:00,71.35,71.38,71.28,71.33,31100.0,50.7265,50.7478,50.6767,50.7122,31100.0
2013-10-30 15:45:00,71.34,71.39,71.18,71.26,39100.0,50.7193,50.7549,50.6056,50.6625,39100.0
2013-10-30 15:50:00,71.28,71.29,71.21,71.28,41700.0,50.6767,50.6838,50.6269,50.6767,41700.0
2013-10-30 15:55:00,71.28,71.36,71.27,71.32,134600.0,50.6767,50.7336,50.6696,50.7051,134600.0
2013-10-31 09:30:00,70.91,70.95,70.14,70.15,159000.0,50.4136,50.4421,49.8662,49.8733,159000.0
2013-10-31 09:35:00,70.14,70.68,69.68,70.62,245200.0,49.8662,50.2501,49.5392,50.2075,245200.0
2013-10-31 09:40:00,70.71,70.9,70.47,70.63,173400.0,50.2714,50.4065,50.1008,50.2146,173400.0
2013-10-31 09:45:00,70.67,71.04,70.65,70.89,107700.0,50.243,50.5061,50.2288,50.3994,107700.0
2013-10-31 09:50:00,70.87,71.04,70.34,70.5,131000.0,50.3852,50.5061,50.0084,50.1221,131000.0
2013-10-31 09:55:00,70.48,70.48,70.35,70.46,28200.0,50.1079,50.1079,50.0155,50.0937,28200.0
2013-10-31 10:00:00,70.44,70.62,70.19,70.35,79800.0,50.0795,50.2075,49.9017,50.0155,79800.0
2013-10-31 10:05:00,70.35,70.37,70.16,70.27,71000.0,50.0155,50.0297,49.8804,49.9586,71000.0
2013-10-31 10:10:00,70.27,70.71,70.26,70.68,122600.0,49.9586,50.2714,49.9515,50.2501,122600.0
2013-10-31 10:15:00,70.7,70.71,70.52,70.52,168300.0,50.2643,50.2714,50.1364,50.1364,168300.0
2013-10-31 10:20:00,70.52,70.6,70.43,70.55,117400.0,50.1364,50.1932,50.0724,50.1577,117400.0
2013-10-31 10:25:00,70.51,70.86,70.51,70.75,156000.0,50.1293,50.3781,50.1293,50.2999,156000.0
2013-10-31 10:30:00,70.8,70.8,70.63,70.63,84500.0,50.3354,50.3354,50.2146,50.2146,84500.0
2013-10-31 10:35:00,70.65,70.7,70.27,70.34,88100.0,50.2288,50.2643,49.9586,50.0084,88100.0
2013-10-31 10:40:00,70.34,70.43,70.28,70.35,100100.0,50.0084,50.0724,49.9657,50.0155,100100.0
2013-10-31 10:45:00,70.34,70.5,70.34,70.47,75400.0,50.0084,50.1221,50.0084,50.1008,75400.0
2013-10-31 10:50:00,70.5,70.89,70.47,70.74,49600.0,50.1221,50.3994,50.1008,50.2928,49600.0
2013-10-31 10:55:00,70.73,70.9,70.67,70.77,58000.0,50.2857,50.4065,50.243,50.3141,58000.0
2013-10-31 11:00:00,70.8,70.88,70.77,70.8,14500.0,50.3354,50.3923,50.3141,50.3354,14500.0
2013-10-31 11:05:00,70.79,70.87,70.71,70.81,30200.0,50.3283,50.3852,50.2714,50.3425,30200.0
2013-10-31 11:10:00,70.85,70.87,70.65,70.65,50800.0,50.371,50.3852,50.2288,50.2288,50800.0
2013-10-31 11:15:00,70.64,70.87,70.61,70.82,24600.0,50.2217,50.3852,50.2003,50.3496,24600.0
2013-10-31 11:20:00,70.82,71.01,70.8,70.99,31200.0,50.3496,50.4847,50.3354,50.4705,31200.0
2013-10-31 11:25:00,70.99,71.25,70.98,71.23,35500.0,50.4705,50.6554,50.4634,50.6411,35500.0
2013-10-31 11:30:00,71.23,71.37,71.2,71.31,27000.0,50.6411,50.7407,50.6198,50.698,27000.0
2013-10-31 11:35:00,71.3,71.4,71.3,71.36,15900.0,50.6909,50.762,50.6909,50.7336,15900.0
2013-10-31 11:40:00,71.34,71.4,71.25,71.3,48400.0,50.7193,50.762,50.6554,50.6909,48400.0
2013-10-31 11:45:00,71.28,71.32,71.23,71.3,78300.0,50.6767,50.7051,50.6411,50.6909,78300.0
2013-10-31 11:50:00,71.31,71.49,71.3,71.3,43600.0,50.698,50.826,50.6909,50.6909,43600.0
2013-10-31 11:55:00,71.3,71.32,71.19,71.26,21800.0,50.6909,50.7051,50.6127,50.6625,21800.0
2013-10-31 12:00:00,71.23,71.23,70.94,70.97,17500.0,50.6411,50.6411,50.435,50.4563,17500.0
2013-10-31 12:05:00,70.98,71.14,70.98,71.09,12400.0,50.4634,50.5772,50.4634,50.5416,12400.0
2013-10-31 12:10:00,71.09,71.12,71.07,71.1,11600.0,50.5416,50.5629,50.5274,50.5487,11600.0
2013-10-31 12:15:00,71.09,71.11,71.0,71.06,41800.0,50.5416,50.5558,50.4776,50.5203,41800.0
2013-10-31 12:20:00,71.05,71.1,71.01,71.01,7600.0,50.5132,50.5487,50.4847,50.4847,7600.0
2013-10-31 12:25:00,71.01,71.07,70.98,70.98,11300.0,50.4847,50.5274,50.4634,50.4634,11300.0
2013-10-31 12:30:00,70.96,70.96,70.83,70.83,33200.0,50.4492,50.4492,50.3568,50.3568,33200.0
2013-10-31 12:35:00,70.83,70.83,70.64,70.65,79400.0,50.3568,50.3568,50.2217,50.2288,79400.0
2013-10-31 12:40:00,70.65,70.69,70.62,70.65,34200.0,50.2288,50.2572,50.2075,50.2288,34200.0
2013-10-31 12:45:00,70.65,70.72,70.63,70.65,45500.0,50.2288,50.2786,50.2146,50.2288,45500.0
2013-10-31 12:50:00,70.64,70.67,70.63,70.65,19900.0,50.2217,50.243,50.2146,50.2288,19900.0
2013-10-31 12:55:00,70.67,70.67,70.56,70.56,11300.0,50.243,50.243,50.1648,50.1648,11300.0
2013-10-31 13:00:00,70.57,70.61,70.54,70.57,22600.0,50.1719,50.2003,50.1506,50.1719,22600.0
2013-10-31 13:05:00,70.57,70.65,70.54,70.61,26700.0,50.1719,50.2288,50.1506,50.2003,26700.0
2013-10-31 13:10:00,70.61,70.68,70.58,70.6,32000.0,50.2003,50.2501,50.179,50.1932,32000.0
2013-10-31 13:15:00,70.6,70.61,70.58,70.6,16200.0,50.1932,50.2003,50.179,50.1932,16200.0
2013-10-31 13:20:00,70.61,70.65,70.59,70.6,19600.0,50.2003,50.2288,50.1861,50.1932,19600.0
2013-10-31 13:25:00,70.59,70.63,70.58,70.63,20000.0,50.1861,50.2146,50.179,50.2146,20000.0
2013-10-31 13:30:00,70.63,70.7,70.6,70.66,59000.0,50.2146,50.2643,50.1932,50.2359,59000.0
2013-10-31 13:35:00,70.66,70.69,70.56,70.68,38800.0,50.2359,50.2572,50.1648,50.2501,38800.0
2013-10-31 13:40:00,70.68,70.72,70.59,70.65,35100.0,50.2501,50.2786,50.1861,50.2288,35100.0
2013-10-31 13:45:00,70.64,70.69,70.6,70.6,13600.0,50.2217,50.2572,50.1932,50.1932,13600.0
2013-10-31 13:50:00,70.59,70.65,70.56,70.62,24200.0,50.1861,50.2288,50.1648,50.2075,24200.0
2013-10-31 13:55:00,70.63,70.64,70.55,70.57,32900.0,50.2146,50.2217,50.1577,50.1719,32900.0
2013-10-31 14:00:00,70.57,70.6,70.51,70.54,17200.0,50.1719,50.1932,50.1293,50.1506,17200.0
2013-10-31 14:05:00,70.55,70.6,70.51,70.51,12300.0,50.1577,50.1932,50.1293,50.1293,12300.0
2013-10-31 14:10:00,70.53,70.61,70.53,70.58,25600.0,50.1435,50.2003,50.1435,50.179,25600.0
2013-10-31 14:15:00,70.58,70.7,70.58,70.65,65500.0,50.179,50.2643,50.179,50.2288,65500.0
2013-10-31 14:20:00,70.64,70.66,70.56,70.6,36600.0,50.2217,50.2359,50.1648,50.1932,36600.0
2013-10-31 14:25:00,70.58,70.61,70.56,70.61,26600.0,50.179,50.2003,50.1648,50.2003,26600.0
2013-10-31 14:30:00,70.6,70.61,70.42,70.42,34300.0,50.1932,50.2003,50.0653,50.0653,34300.0
2013-10-31 14:35:00,70.41,70.42,70.3,70.37,91700.0,50.0582,50.0653,49.98,50.0297,91700.0
2013-10-31 14:40:00,70.38,70.39,70.3,70.36,29300.0,50.0368,50.0439,49.98,50.0226,29300.0
2013-10-31 14:45:00,70.34,70.37,70.12,70.16,69500.0,50.0084,50.0297,49.852,49.8804,69500.0
2013-10-31 14:50:00,70.16,70.25,70.13,70.13,30200.0,49.8804,49.9444,49.8591,49.8591,30200.0
2013-10-31 14:55:00,70.14,70.2,70.1,70.11,56000.0,49.8662,49.9089,49.8378,49.8449,56000.0
2013-10-31 15:00:00,70.15,70.18,69.9,70.16,107300.0,49.8733,49.8946,49.6956,49.8804,107300.0
2013-10-31 15:05:00,70.15,70.15,69.98,70.11,35400.0,49.8733,49.8733,49.7524,49.8449,35400.0
2013-10-31 15:10:00,70.1,70.22,70.07,70.14,34600.0,49.8378,49.9231,49.8164,49.8662,34600.0
2013-10-31 15:15:00,70.16,70.22,70.11,70.15,48000.0,49.8804,49.9231,49.8449,49.8733,48000.0
2013-10-31 15:20:00,70.15,70.18,70.09,70.16,50000.0,49.8733,49.8946,49.8307,49.8804,50000.0
2013-10-31 15:25:00,70.16,70.17,70.03,70.04,54900.0,49.8804,49.8875,49.788,49.7951,54900.0
2013-10-31 15:30:00,70.03,70.1,69.96,70.07,54600.0,49.788,49.8378,49.7382,49.8164,54600.0
2013-10-31 15:35:00,70.08,70.1,70.03,70.05,90700.0,49.8235,49.8378,49.788,49.8022,90700.0
2013-10-31 15:40:00,70.04,70.09,69.98,70.02,95000.0,49.7951,49.8307,49.7524,49.7809,95000.0
2013-10-31 15:45:00,70.01,70.16,69.98,70.15,119900.0,49.7738,49.8804,49.7524,49.8733,119900.0
2013-10-31 15:50:00,70.15,70.2,70.1,70.2,90900.0,49.8733,49.9089,49.8378,49.9089,90900.0
2013-10-31 15:55:00,70.2,70.25,70.18,70.21,167500.0,49.9089,49.9444,49.8946,49.916,167500.0
2013-11-01 09:30:00,70.95,71.1,70.79,70.8,127700.0,50.4421,50.5487,50.3283,50.3354,127700.0
2013-11-01 09:35:00,70.8,70.82,70.61,70.68,92500.0,50.3354,50.3496,50.2003,50.2501,92500.0
2013-11-01 09:40:00,70.66,70.7,70.51,70.58,76900.0,50.2359,50.2643,50.1293,50.179,76900.0
2013-11-01 09:45:00,70.61,70.62,70.43,70.58,201500.0,50.2003,50.2075,50.0724,50.179,201500.0
2013-11-01 09:50:00,70.59,70.7,70.59,70.64,146200.0,50.1861,50.2643,50.1861,50.2217,146200.0
2013-11-01 09:55:00,70.63,70.81,70.53,70.63,67800.0,50.2146,50.3425,50.1435,50.2146,67800.0
2013-11-01 10:00:00,70.57,70.65,70.35,70.43,140000.0,50.1719,50.2288,50.0155,50.0724,140000.0
2013-11-01 10:05:00,70.46,70.77,70.4,70.64,66400.0,50.0937,50.3141,50.051,50.2217,66400.0
2013-11-01 10:10:00,70.65,70.69,70.46,70.47,86800.0,50.2288,50.2572,50.0937,50.1008,86800.0
2013-11-01 10:15:00,70.44,70.52,70.25,70.3,113700.0,50.0795,50.1364,49.9444,49.98,113700.0
2013-11-01 10:20:00,70.3,70.34,70.18,70.2,108500.0,49.98,50.0084,49.8946,49.9089,108500.0
2013-11-01 10:25:00,70.2,70.22,70.13,70.2,53300.0,49.9089,49.9231,49.8591,49.9089,53300.0
2013-11-01 10:30:00,70.19,70.19,70.01,70.03,61900.0,49.9017,49.9017,49.7738,49.788,61900.0
2013-11-01 10:35:00,70.06,70.21,70.05,70.1,97400.0,49.8093,49.916,49.8022,49.8378,97400.0
2013-11-01 10:40:00,70.11,70.4,70.09,70.37,45800.0,49.8449,50.051,49.8307,50.0297,45800.0
2013-11-01 10:45:00,70.38,70.43,70.3,70.32,76600.0,50.0368,50.0724,49.98,49.9942,76600.0
2013-11-01 10:50:00,70.32,70.36,70.21,70.35,33800.0,49.9942,50.0226,49.916,50.0155,33800.0
2013-11-01 10:55:00,70.35,70.35,70.26,70.29,32300.0,50.0155,50.0155,49.9515,49.9728,32300.0
2013-11-01 11:00:00,70.29,70.31,70.22,70.25,33200.0,49.9728,49.9871,49.9231,49.9444,33200.0
2013-11-01 11:05:00,70.29,70.29,70.15,70.18,22200.0,49.9728,49.9728,49.8733,49.8946,22200.0
2013-11-01 11:10:00,70.18,70.18,69.92,70.0,42000.0,49.8946,49.8946,49.7098,49.7667,42000.0
2013-11-01 11:15:00,70.01,70.05,69.9,70.0,42500.0,49.7738,49.8022,49.6956,49.7667,42500.0
2013-11-01 11:20:00,69.99,70.14,69.95,70.12,51400.0,49.7596,49.8662,49.7311,49.852,51400.0
2013-11-01 11:25:00,70.12,70.27,70.06,70.27,66400.0,49.852,49.9586,49.8093,49.9586,66400.0
2013-11-01 11:30:00,70.28,70.3,70.24,70.26,33500.0,49.9657,49.98,49.9373,49.9515,33500.0
2013-11-01 11:35:00,70.26,70.29,70.06,70.21,86800.0,49.9515,49.9728,49.8093,49.916,86800.0
2013-11-01 11:40:00,70.2,70.26,70.17,70.23,53100.0,49.9089,49.9515,49.8875,49.9302,53100.0
2013-11-01 11:45:00,70.22,70.27,70.18,70.21,46700.0,49.9231,49.9586,49.8946,49.916,46700.0
2013-11-01 11:50:00,70.21,70.23,70.1,70.1,20400.0,49.916,49.9302,49.8378,49.8378,20400.0
2013-11-01 11:55:00,70.12,70.16,70.02,70.02,25300.0,49.852,49.8804,49.7809,49.7809,25300.0
2013-11-01 12:00:00,70.05,70.12,70.05,70.1,15800.0,49.8022,49.852,49.8022,49.8378,15800.0
2013-11-01 12:05:00,70.11,70.22,70.05,70.05,48500.0,49.8449,49.9231,49.8022,49.8022,48500.0
2013-11-01 12:10:00,70.05,70.06,69.92,69.93,23500.0,49.8022,49.8093,49.7098,49.7169,23500.0
2013-11-01 12:15:00,69.94,70.06,69.88,69.96,37100.0,49.724,49.8093,49.6814,49.7382,37100.0
2013-11-01 12:20:00,69.97,70.11,69.97,70.04,72000.0,49.7453,49.8449,49.7453,49.7951,72000.0
2013-11-01 12:25:00,70.03,70.04,69.9,69.94,137400.0,49.788,49.7951,49.6956,49.724,137400.0
2013-11-01 12:30:00,69.93,69.94,69.85,69.92,40100.0,49.7169,49.724,49.66,49.7098,40100.0
2013-11-01 12:35:00,69.92,69.96,69.87,69.93,24000.0,49.7098,49.7382,49.6742,49.7169,24000.0
2013-11-01 12:40:00,69.91,69.91,69.81,69.88,23800.0,49.7027,49.7027,49.6316,49.6814,23800.0
2013-11-01 12:45:00,69.88,69.91,69.84,69.88,14300.0,49.6814,49.7027,49.6529,49.6814,14300.0
2013-11-01 12:50:00,69.89,69.91,69.81,69.82,14400.0,49.6885,49.7027,49.6316,49.6387,14400.0
2013-11-01 12:55:00,69.83,69.88,69.81,69.84,11200.0,49.6458,49.6814,49.6316,49.6529,11200.0
2013-11-01 13:00:00,69.85,69.86,69.77,69.82,14900.0,49.66,49.6671,49.6031,49.6387,14900.0
2013-11-01 13:05:00,69.8,69.89,69.72,69.86,34600.0,49.6245,49.6885,49.5676,49.6671,34600.0
2013-11-01 13:10:00,69.86,69.88,69.74,69.83,13700.0,49.6671,49.6814,49.5818,49.6458,13700.0
2013-11-01 13:15:00,69.85,69.89,69.75,69.75,10200.0,49.66,49.6885,49.5889,49.5889,10200.0
2013-11-01 13:20:00,69.73,69.75,69.55,69.6,130600.0,49.5747,49.5889,49.4467,49.4823,130600.0
2013-11-01 13:25:00,69.59,69.71,69.59,69.68,21700.0,49.4752,49.5605,49.4752,49.5392,21700.0
2013-11-01 13:30:00,69.67,69.7,69.61,69.62,36700.0,49.5321,49.5534,49.4894,49.4965,36700.0
2013-11-01 13:35:00,69.62,69.74,69.61,69.72,42600.0,49.4965,49.5818,49.4894,49.5676,42600.0
2013-11-01 13:40:00,69.71,69.74,69.66,69.66,32400.0,49.5605,49.5818,49.5249,49.5249,32400.0
2013-11-01 13:45:00,69.69,69.88,69.67,69.85,38200.0,49.5463,49.6814,49.5321,49.66,38200.0
2013-11-01 13:50:00,69.85,69.88,69.79,69.85,18400.0,49.66,49.6814,49.6174,49.66,18400.0
2013-11-01 13:55:00,69.86,69.89,69.85,69.89,19600.0,49.6671,49.6885,49.66,49.6885,19600.0
2013-11-01 14:00:00,69.89,69.98,69.86,69.94,30200.0,49.6885,49.7524,49.6671,49.724,30200.0
2013-11-01 14:05:00,69.94,70.01,69.93,70.01,29300.0,49.724,49.7738,49.7169,49.7738,29300.0
2013-11-01 14:10:00,70.0,70.02,69.94,69.99,17200.0,49.7667,49.7809,49.724,49.7596,17200.0
2013-11-01 14:15:00,69.99,70.07,69.99,70.05,22100.0,49.7596,49.8164,49.7596,49.8022,22100.0
2013-11-01 14:20:00,70.05,70.07,70.03,70.05,29900.0,49.8022,49.8164,49.788,49.8022,29900.0
2013-11-01 14:25:00,70.05,70.06,70.01,70.05,25600.0,49.8022,49.8093,49.7738,49.8022,25600.0
2013-11-01 14:30:00,70.05,70.05,70.02,70.04,21700.0,49.8022,49.8022,49.7809,49.7951,21700.0
2013-11-01 14:35:00,70.04,70.04,69.97,69.98,21000.0,49.7951,49.7951,49.7453,49.7524,21000.0
2013-11-01 14:40:00,69.98,70.05,69.92,69.98,37600.0,49.7524,49.8022,49.7098,49.7524,37600.0
2013-11-01 14:45:00,70.02,70.07,70.02,70.05,12500.0,49.7809,49.8164,49.7809,49.8022,12500.0
2013-11-01 14:50:00,70.04,70.06,69.95,69.99,29600.0,49.7951,49.8093,49.7311,49.7596,29600.0
2013-11-01 14:55:00,69.99,70.06,69.98,70.05,27800.0,49.7596,49.8093,49.7524,49.8022,27800.0
2013-11-01 15:00:00,70.03,70.16,70.03,70.13,43300.0,49.788,49.8804,49.788,49.8591,43300.0
2013-11-01 15:05:00,70.14,70.15,70.07,70.07,31800.0,49.8662,49.8733,49.8164,49.8164,31800.0
2013-11-01 15:10:00,70.08,70.23,70.08,70.23,15700.0,49.8235,49.9302,49.8235,49.9302,15700.0
2013-11-01 15:15:00,70.23,70.23,70.17,70.2,24200.0,49.9302,49.9302,49.8875,49.9089,24200.0
2013-11-01 15:20:00,70.2,70.2,70.15,70.17,24200.0,49.9089,49.9089,49.8733,49.8875,24200.0
2013-11-01 15:25:00,70.16,70.23,70.14,70.2,24300.0,49.8804,49.9302,49.8662,49.9089,24300.0
2013-11-01 15:30:00,70.2,70.28,70.18,70.28,30900.0,49.9089,49.9657,49.8946,49.9657,30900.0
2013-11-01 15:35:00,70.27,70.29,70.25,70.26,30500.0,49.9586,49.9728,49.9444,49.9515,30500.0
2013-11-01 15:40:00,70.26,70.29,70.19,70.21,52100.0,49.9515,49.9728,49.9017,49.916,52100.0
2013-11-01 15:45:00,70.19,70.19,70.09,70.1,107700.0,49.9017,49.9017,49.8307,49.8378,107700.0
2013-11-01 15:50:00,70.09,70.19,70.09,70.11,116800.0,49.8307,49.9017,49.8307,49.8449,116800.0
2013-11-01 15:55:00,70.11,70.11,69.87,69.88,394700.0,49.8449,49.8449,49.6742,49.6814,394700.0
2013-11-04 09:30:00,69.89,70.36,69.89,70.08,86900.0,49.6885,50.0226,49.6885,49.8235,86900.0
2013-11-04 09:35:00,70.13,70.24,69.84,69.94,131300.0,49.8591,49.9373,49.6529,49.724,131300.0
2013-11-04 09:40:00,69.95,70.18,69.9,70.07,63900.0,49.7311,49.8946,49.6956,49.8164,63900.0
2013-11-04 09:45:00,70.15,70.28,69.97,70.03,65500.0,49.8733,49.9657,49.7453,49.788,65500.0
2013-11-04 09:50:00,70.06,70.12,69.85,70.11,49900.0,49.8093,49.852,49.66,49.8449,49900.0
2013-11-04 09:55:00,70.09,70.11,69.7,69.8,134500.0,49.8307,49.8449,49.5534,49.6245,134500.0
2013-11-04 10:00:00,69.84,70.18,69.84,70.17,80300.0,49.6529,49.8946,49.6529,49.8875,80300.0
2013-11-04 10:05:00,70.14,70.2,70.1,70.18,29000.0,49.8662,49.9089,49.8378,49.8946,29000.0
2013-11-04 10:10:00,70.19,70.33,70.14,70.33,41800.0,49.9017,50.0013,49.8662,50.0013,41800.0
2013-11-04 10:15:00,70.32,70.32,70.15,70.25,84700.0,49.9942,49.9942,49.8733,49.9444,84700.0
2013-11-04 10:20:00,70.23,70.28,70.08,70.19,75400.0,49.9302,49.9657,49.8235,49.9017,75400.0
2013-11-04 10:25:00,70.18,70.25,70.16,70.21,18200.0,49.8946,49.9444,49.8804,49.916,18200.0
2013-11-04 10:30:00,70.22,70.25,70.01,70.05,43000.0,49.9231,49.9444,49.7738,49.8022,43000.0
2013-11-04 10:35:00,70.05,70.09,70.0,70.06,42000.0,49.8022,49.8307,49.7667,49.8093,42000.0
2013-11-04 10:40:00,70.06,70.08,69.88,70.0,57600.0,49.8093,49.8235,49.6814,49.7667,57600.0
2013-11-04 10:45:00,70.0,70.02,69.84,69.9,58200.0,49.7667,49.7809,49.6529,49.6956,58200.0
2013-11-04 10:50:00,69.9,69.97,69.8,69.84,24200.0,49.6956,49.7453,49.6245,49.6529,24200.0
2013-11-04 10:55:00,69.84,69.91,69.71,69.78,88500.0,49.6529,49.7027,49.5605,49.6103,88500.0
2013-11-04 11:00:00,69.78,69.83,69.74,69.78,28800.0,49.6103,49.6458,49.5818,49.6103,28800.0
2013-11-04 11:05:00,69.76,69.81,69.75,69.75,38800.0,49.596,49.6316,49.5889,49.5889,38800.0
2013-11-04 11:10:00,69.75,69.77,69.63,69.67,61300.0,49.5889,49.6031,49.5036,49.5321,61300.0
2013-11-04 11:15:00,69.69,69.73,69.65,69.7,25500.0,49.5463,49.5747,49.5178,49.5534,25500.0
2013-11-04 11:20:00,69.7,69.7,69.47,69.5,84400.0,49.5534,49.5534,49.3899,49.4112,84400.0
2013-11-04 11:25:00,69.5,69.58,69.45,69.47,41300.0,49.4112,49.4681,49.3756,49.3899,41300.0
2013-11-04 11:30:00,69.47,69.51,69.41,69.49,44100.0,49.3899,49.4183,49.3472,49.4041,44100.0
2013-11-04 11:35:00,69.5,69.54,69.38,69.5,39000.0,49.4112,49.4396,49.3259,49.4112,39000.0
2013-11-04 11:40:00,69.49,69.51,69.44,69.5,20400.0,49.4041,49.4183,49.3685,49.4112,20400.0
2013-11-04 11:45:00,69.5,69.51,69.31,69.44,28600.0,49.4112,49.4183,49.2761,49.3685,28600.0
2013-11-04 11:50:00,69.46,69.52,69.46,69.52,31200.0,49.3828,49.4254,49.3828,49.4254,31200.0
2013-11-04 11:55:00,69.52,69.55,69.46,69.51,25000.0,49.4254,49.4467,49.3828,49.4183,25000.0
2013-11-04 12:00:00,69.51,69.56,69.48,69.54,21100.0,49.4183,49.4538,49.397,49.4396,21100.0
2013-11-04 12:05:00,69.53,69.58,69.49,69.5,21900.0,49.4325,49.4681,49.4041,49.4112,21900.0
2013-11-04 12:10:00,69.51,69.54,69.47,69.47,20800.0,49.4183,49.4396,49.3899,49.3899,20800.0
2013-11-04 12:15:00,69.47,69.52,69.47,69.5,13300.0,49.3899,49.4254,49.3899,49.4112,13300.0
2013-11-04 12:20:00,69.5,69.56,69.5,69.52,16300.0,49.4112,49.4538,49.4112,49.4254,16300.0
2013-11-04 12:25:00,69.52,69.53,69.48,69.51,17200.0,49.4254,49.4325,49.397,49.4183,17200.0
2013-11-04 12:30:00,69.5,69.59,69.5,69.59,18000.0,49.4112,49.4752,49.4112,49.4752,18000.0
2013-11-04 12:35:00,69.6,69.64,69.54,69.56,17100.0,49.4823,49.5107,49.4396,49.4538,17100.0
2013-11-04 12:40:00,69.55,69.73,69.55,69.72,48700.0,49.4467,49.5747,49.4467,49.5676,48700.0
2013-11-04 12:45:00,69.73,69.79,69.72,69.78,12200.0,49.5747,49.6174,49.5676,49.6103,12200.0
2013-11-04 12:50:00,69.76,69.76,69.68,69.72,23100.0,49.596,49.596,49.5392,49.5676,23100.0
2013-11-04 12:55:00,69.73,69.77,69.64,69.64,21700.0,49.5747,49.6031,49.5107,49.5107,21700.0
2013-11-04 13:00:00,69.66,69.67,69.61,69.66,20000.0,49.5249,49.5321,49.4894,49.5249,20000.0
2013-11-04 13:05:00,69.66,69.69,69.63,69.66,17600.0,49.5249,49.5463,49.5036,49.5249,17600.0
2013-11-04 13:10:00,69.67,69.7,69.65,69.67,56600.0,49.5321,49.5534,49.5178,49.5321,56600.0
2013-11-04 13:15:00,69.68,69.68,69.6,69.66,17200.0,49.5392,49.5392,49.4823,49.5249,17200.0
2013-11-04 13:20:00,69.65,69.67,69.63,69.65,11000.0,49.5178,49.5321,49.5036,49.5178,11000.0
2013-11-04 13:25:00,69.66,69.75,69.65,69.71,35400.0,49.5249,49.5889,49.5178,49.5605,35400.0
2013-11-04 13:30:00,69.72,69.74,69.69,69.71,9300.0,49.5676,49.5818,49.5463,49.5605,9300.0
2013-11-04 13:35:00,69.72,69.73,69.68,69.7,12500.0,49.5676,49.5747,49.5392,49.5534,12500.0
2013-11-04 13:40:00,69.7,69.72,69.6,69.67,15200.0,49.5534,49.5676,49.4823,49.5321,15200.0
2013-11-04 13:45:00,69.68,69.7,69.6,69.66,16400.0,49.5392,49.5534,49.4823,49.5249,16400.0
2013-11-04 13:50:00,69.65,69.66,69.55,69.56,15400.0,49.5178,49.5249,49.4467,49.4538,15400.0
2013-11-04 13:55:00,69.57,69.61,69.56,69.57,16100.0,49.461,49.4894,49.4538,49.461,16100.0
2013-11-04 14:00:00,69.58,69.58,69.5,69.52,19200.0,49.4681,49.4681,49.4112,49.4254,19200.0
2013-11-04 14:05:00,69.52,69.6,69.49,69.6,22900.0,49.4254,49.4823,49.4041,49.4823,22900.0
2013-11-04 14:10:00,69.6,69.65,69.58,69.58,15400.0,49.4823,49.5178,49.4681,49.4681,15400.0
2013-11-04 14:15:00,69.58,69.68,69.55,69.64,24300.0,49.4681,49.5392,49.4467,49.5107,24300.0
2013-11-04 14:20:00,69.63,69.72,69.62,69.69,16000.0,49.5036,49.5676,49.4965,49.5463,16000.0
2013-11-04 14:25:00,69.68,69.78,69.68,69.77,9900.0,49.5392,49.6103,49.5392,49.6031,9900.0
2013-11-04 14:30:00,69.78,69.86,69.78,69.83,24800.0,49.6103,49.6671,49.6103,49.6458,24800.0
2013-11-04 14:35:00,69.82,69.85,69.73,69.79,26900.0,49.6387,49.66,49.5747,49.6174,26900.0
2013-11-04 14:40:00,69.79,69.85,69.77,69.81,20900.0,49.6174,49.66,49.6031,49.6316,20900.0
2013-11-04 14:45:00,69.8,69.85,69.75,69.84,43500.0,49.6245,49.66,49.5889,49.6529,43500.0
2013-11-04 14:50:00,69.85,69.88,69.81,69.86,18800.0,49.66,49.6814,49.6316,49.6671,18800.0
2013-11-04 14:55:00,69.85,69.87,69.76,69.79,25200.0,49.66,49.6742,49.596,49.6174,25200.0
2013-11-04 15:00:00,69.79,69.85,69.79,69.85,16600.0,49.6174,49.66,49.6174,49.66,16600.0
2013-11-04 15:05:00,69.84,69.84,69.72,69.74,23500.0,49.6529,49.6529,49.5676,49.5818,23500.0
2013-11-04 15:10:00,69.74,69.78,69.73,69.75,17000.0,49.5818,49.6103,49.5747,49.5889,17000.0
2013-11-04 15:15:00,69.74,69.77,69.7,69.73,21100.0,49.5818,49.6031,49.5534,49.5747,21100.0
2013-11-04 15:20:00,69.74,69.79,69.73,69.78,21700.0,49.5818,49.6174,49.5747,49.6103,21700.0
2013-11-04 15:25:00,69.78,69.81,69.72,69.77,29600.0,49.6103,49.6316,49.5676,49.6031,29600.0
2013-11-04 15:30:00,69.77,69.78,69.69,69.72,42300.0,49.6031,49.6103,49.5463,49.5676,42300.0
2013-11-04 15:35:00,69.72,69.79,69.72,69.74,37800.0,49.5676,49.6174,49.5676,49.5818,37800.0
2013-11-04 15:40:00,69.75,69.77,69.73,69.77,36700.0,49.5889,49.6031,49.5747,49.6031,36700.0
2013-11-04 15:45:00,69.76,69.77,69.72,69.72,68100.0,49.596,49.6031,49.5676,49.5676,68100.0
2013-11-04 15:50:00,69.73,69.74,69.7,69.74,66600.0,49.5747,49.5818,49.5534,49.5818,66600.0
2013-11-04 15:55:00,69.74,69.93,69.7,69.79,317700.0,49.5818,49.7169,49.5534,49.6174,317700.0
2013-11-05 09:30:00,69.69,69.76,69.2,69.37,89900.0,49.5463,49.596,49.1979,49.3188,89900.0
2013-11-05 09:35:00,69.42,69.56,69.3,69.48,30900.0,49.3543,49.4538,49.269,49.397,30900.0
2013-11-05 09:40:00,69.44,69.73,69.34,69.58,109600.0,49.3685,49.5747,49.2974,49.4681,109600.0
2013-11-05 09:45:00,69.55,69.55,69.24,69.28,36600.0,49.4467,49.4467,49.2263,49.2548,36600.0
2013-11-05 09:50:00,69.24,69.57,69.2,69.54,81800.0,49.2263,49.461,49.1979,49.4396,81800.0
2013-11-05 09:55:00,69.52,69.54,69.36,69.4,83500.0,49.4254,49.4396,49.3117,49.3401,83500.0
2013-11-05 10:00:00,69.43,69.68,69.38,69.64,54500.0,49.3614,49.5392,49.3259,49.5107,54500.0
2013-11-05 10:05:00,69.65,69.72,69.6,69.68,47700.0,49.5178,49.5676,49.4823,49.5392,47700.0
2013-11-05 10:10:00,69.68,69.71,69.58,69.61,26900.0,49.5392,49.5605,49.4681,49.4894,26900.0
2013-11-05 10:15:00,69.61,69.65,69.48,69.49,46100.0,49.4894,49.5178,49.397,49.4041,46100.0
2013-11-05 10:20:00,69.48,69.52,69.43,69.52,53200.0,49.397,49.4254,49.3614,49.4254,53200.0
2013-11-05 10:25:00,69.52,69.59,69.44,69.52,47600.0,49.4254,49.4752,49.3685,49.4254,47600.0
2013-11-05 10:30:00,69.53,69.57,69.4,69.48,28900.0,49.4325,49.461,49.3401,49.397,28900.0
2013-11-05 10:35:00,69.46,69.55,69.37,69.52,18000.0,49.3828,49.4467,49.3188,49.4254,18000.0
2013-11-05 10:40:00,69.52,69.65,69.51,69.59,41100.0,49.4254,49.5178,49.4183,49.4752,41100.0
2013-11-05 10:45:00,69.59,69.69,69.59,69.67,47500.0,49.4752,49.5463,49.4752,49.5321,47500.0
2013-11-05 10:50:00,69.69,69.85,69.69,69.85,84500.0,49.5463,49.66,49.5463,49.66,84500.0
2013-11-05 10:55:00,69.85,69.9,69.84,69.86,36900.0,49.66,49.6956,49.6529,49.6671,36900.0
2013-11-05 11:00:00,69.86,69.95,69.85,69.92,22400.0,49.6671,49.7311,49.66,49.7098,22400.0
2013-11-05 11:05:00,69.92,69.92,69.81,69.81,10600.0,49.7098,49.7098,49.6316,49.6316,10600.0
2013-11-05 11:10:00,69.82,69.82,69.74,69.77,42800.0,49.6387,49.6387,49.5818,49.6031,42800.0
2013-11-05 11:15:00,69.78,69.8,69.75,69.79,4700.0,49.6103,49.6245,49.5889,49.6174,4700.0
2013-11-05 11:20:00,69.8,69.8,69.66,69.66,11000.0,49.6245,49.6245,49.5249,49.5249,11000.0
2013-11-05 11:25:00,69.65,69.67,69.62,69.65,13500.0,49.5178,49.5321,49.4965,49.5178,13500.0
2013-11-05 11:30:00,69.65,69.66,69.62,69.65,13500.0,49.5178,49.5249,49.4965,49.5178,13500.0
2013-11-05 11:35:00,69.65,69.69,69.63,69.65,18300.0,49.5178,49.5463,49.5036,49.5178,18300.0
2013-11-05 11:40:00,69.65,69.68,69.63,69.68,14800.0,49.5178,49.5392,49.5036,49.5392,14800.0
2013-11-05 11:45:00,69.66,69.7,69.6,69.64,11000.0,49.5249,49.5534,49.4823,49.5107,11000.0
2013-11-05 11:50:00,69.65,69.66,69.61,69.62,19500.0,49.5178,49.5249,49.4894,49.4965,19500.0
2013-11-05 11:55:00,69.63,69.69,69.61,69.64,15700.0,49.5036,49.5463,49.4894,49.5107,15700.0
2013-11-05 12:00:00,69.63,69.65,69.61,69.65,15300.0,49.5036,49.5178,49.4894,49.5178,15300.0
2013-11-05 12:05:00,69.65,69.66,69.59,69.62,22100.0,49.5178,49.5249,49.4752,49.4965,22100.0
2013-11-05 12:10:00,69.61,69.66,69.6,69.64,9900.0,49.4894,49.5249,49.4823,49.5107,9900.0
2013-11-05 12:15:00,69.66,69.69,69.6,69.61,34100.0,49.5249,49.5463,49.4823,49.4894,34100.0
2013-11-05 12:20:00,69.64,69.76,69.63,69.75,21100.0,49.5107,49.596,49.5036,49.5889,21100.0
2013-11-05 12:25:00,69.75,69.75,69.67,69.7,21900.0,49.5889,49.5889,49.5321,49.5534,21900.0
2013-11-05 12:30:00,69.7,69.7,69.63,69.64,13300.0,49.5534,49.5534,49.5036,49.5107,13300.0
2013-11-05 12:35:00,69.62,69.66,69.61,69.65,17400.0,49.4965,49.5249,49.4894,49.5178,17400.0
2013-11-05 12:40:00,69.65,69.71,69.65,69.66,16100.0,49.5178,49.5605,49.5178,49.5249,16100.0
2013-11-05 12:45:00,69.67,69.69,69.62,69.64,15400.0,49.5321,49.5463,49.4965,49.5107,15400.0
2013-11-05 12:50:00,69.65,69.69,69.63,69.69,14600.0,49.5178,49.5463,49.5036,49.5463,14600.0
2013-11-05 12:55:00,69.68,69.74,69.67,69.73,15300.0,49.5392,49.5818,49.5321,49.5747,15300.0
2013-11-05 13:00:00,69.73,69.77,69.72,69.77,11400.0,49.5747,49.6031,49.5676,49.6031,11400.0
2013-11-05 13:05:00,69.76,69.8,69.75,69.8,30500.0,49.596,49.6245,49.5889,49.6245,30500.0
2013-11-05 13:10:00,69.81,69.85,69.81,69.85,24200.0,49.6316,49.66,49.6316,49.66,24200.0
2013-11-05 13:15:00,69.85,69.89,69.82,69.83,10600.0,49.66,49.6885,49.6387,49.6458,10600.0
2013-11-05 13:20:00,69.83,69.89,69.83,69.84,14700.0,49.6458,49.6885,49.6458,49.6529,14700.0
2013-11-05 13:25:00,69.84,69.85,69.79,69.84,27300.0,49.6529,49.66,49.6174,49.6529,27300.0
2013-11-05 13:30:00,69.84,69.92,69.84,69.92,19900.0,49.6529,49.7098,49.6529,49.7098,19900.0
2013-11-05 13:35:00,69.92,69.94,69.83,69.83,17800.0,49.7098,49.724,49.6458,49.6458,17800.0
2013-11-05 13:40:00,69.83,69.89,69.81,69.85,7200.0,49.6458,49.6885,49.6316,49.66,7200.0
2013-11-05 13:45:00,69.85,69.9,69.85,69.89,14100.0,49.66,49.6956,49.66,49.6885,14100.0
2013-11-05 13:50:00,69.88,69.88,69.79,69.79,8800.0,49.6814,49.6814,49.6174,49.6174,8800.0
2013-11-05 13:55:00,69.78,69.78,69.71,69.74,9500.0,49.6103,49.6103,49.5605,49.5818,9500.0
2013-11-05 14:00:00,69.73,69.77,69.71,69.73,13300.0,49.5747,49.6031,49.5605,49.5747,13300.0
2013-11-05 14:05:00,69.73,69.77,69.73,69.77,13800.0,49.5747,49.6031,49.5747,49.6031,13800.0
2013-11-05 14:10:00,69.77,69.89,69.77,69.88,14100.0,49.6031,49.6885,49.6031,49.6814,14100.0
2013-11-05 14:15:00,69.87,69.87,69.85,69.86,9800.0,49.6742,49.6742,49.66,49.6671,9800.0
2013-11-05 14:20:00,69.86,69.95,69.86,69.93,12800.0,49.6671,49.7311,49.6671,49.7169,12800.0
2013-11-05 14:25:00,69.93,70.03,69.93,70.0,29800.0,49.7169,49.788,49.7169,49.7667,29800.0
2013-11-05 14:30:00,70.0,70.06,69.98,70.03,68800.0,49.7667,49.8093,49.7524,49.788,68800.0
2013-11-05 14:35:00,70.02,70.03,69.93,69.97,20600.0,49.7809,49.788,49.7169,49.7453,20600.0
2013-11-05 14:40:00,69.98,70.0,69.92,69.94,43200.0,49.7524,49.7667,49.7098,49.724,43200.0
2013-11-05 14:45:00,69.93,69.94,69.88,69.89,13600.0,49.7169,49.724,49.6814,49.6885,13600.0
2013-11-05 14:50:00,69.9,69.97,69.9,69.93,13300.0,49.6956,49.7453,49.6956,49.7169,13300.0
2013-11-05 14:55:00,69.93,69.95,69.91,69.93,31000.0,49.7169,49.7311,49.7027,49.7169,31000.0
2013-11-05 15:00:00,69.92,69.96,69.89,69.91,25500.0,49.7098,49.7382,49.6885,49.7027,25500.0
2013-11-05 15:05:00,69.92,69.93,69.88,69.89,26300.0,49.7098,49.7169,49.6814,49.6885,26300.0
2013-11-05 15:10:00,69.89,69.89,69.81,69.81,29300.0,49.6885,49.6885,49.6316,49.6316,29300.0
2013-11-05 15:15:00,69.82,69.87,69.8,69.85,21100.0,49.6387,49.6742,49.6245,49.66,21100.0
2013-11-05 15:20:00,69.86,69.88,69.74,69.77,20300.0,49.6671,49.6814,49.5818,49.6031,20300.0
2013-11-05 15:25:00,69.77,69.81,69.75,69.77,28800.0,49.6031,49.6316,49.5889,49.6031,28800.0
2013-11-05 15:30:00,69.8,69.88,69.77,69.88,42500.0,49.6245,49.6814,49.6031,49.6814,42500.0
2013-11-05 15:35:00,69.87,69.88,69.75,69.81,48800.0,49.6742,49.6814,49.5889,49.6316,48800.0
2013-11-05 15:40:00,69.81,69.9,69.81,69.88,48100.0,49.6316,49.6956,49.6316,49.6814,48100.0
2013-11-05 15:45:00,69.88,69.96,69.88,69.94,52700.0,49.6814,49.7382,49.6814,49.724,52700.0
2013-11-05 15:50:00,69.93,69.99,69.92,69.98,44200.0,49.7169,49.7596,49.7098,49.7524,44200.0
2013-11-05 15:55:00,69.97,69.97,69.74,69.75,145700.0,49.7453,49.7453,49.5818,49.5889,145700.0
2013-11-06 09:30:00,69.88,70.59,69.88,70.5,127800.0,49.6814,50.1861,49.6814,50.1221,127800.0
2013-11-06 09:35:00,70.46,70.75,70.46,70.62,92400.0,50.0937,50.2999,50.0937,50.2075,92400.0
2013-11-06 09:40:00,70.6,70.67,70.5,70.56,57000.0,50.1932,50.243,50.1221,50.1648,57000.0
2013-11-06 09:45:00,70.57,70.79,70.54,70.79,97900.0,50.1719,50.3283,50.1506,50.3283,97900.0
2013-11-06 09:50:00,70.8,70.99,70.66,70.71,135200.0,50.3354,50.4705,50.2359,50.2714,135200.0
2013-11-06 09:55:00,70.7,70.89,70.7,70.72,75700.0,50.2643,50.3994,50.2643,50.2786,75700.0
2013-11-06 10:00:00,70.72,70.72,70.46,70.55,91900.0,50.2786,50.2786,50.0937,50.1577,91900.0
2013-11-06 10:05:00,70.55,70.62,70.44,70.48,130300.0,50.1577,50.2075,50.0795,50.1079,130300.0
2013-11-06 10:10:00,70.45,70.62,70.41,70.41,66200.0,50.0866,50.2075,50.0582,50.0582,66200.0
2013-11-06 10:15:00,70.41,70.54,70.3,70.51,49100.0,50.0582,50.1506,49.98,50.1293,49100.0
2013-11-06 10:20:00,70.5,70.55,70.43,70.47,31100.0,50.1221,50.1577,50.0724,50.1008,31100.0
2013-11-06 10:25:00,70.47,70.5,70.35,70.39,27800.0,50.1008,50.1221,50.0155,50.0439,27800.0
2013-11-06 10:30:00,70.35,70.39,70.12,70.34,76100.0,50.0155,50.0439,49.852,50.0084,76100.0
2013-11-06 10:35:00,70.39,70.45,70.28,70.42,66000.0,50.0439,50.0866,49.9657,50.0653,66000.0
2013-11-06 10:40:00,70.42,70.44,70.3,70.4,45300.0,50.0653,50.0795,49.98,50.051,45300.0
2013-11-06 10:45:00,70.37,70.48,70.27,70.36,31800.0,50.0297,50.1079,49.9586,50.0226,31800.0
2013-11-06 10:50:00,70.37,70.41,70.14,70.15,29800.0,50.0297,50.0582,49.8662,49.8733,29800.0
2013-11-06 10:55:00,70.12,70.17,70.04,70.16,71000.0,49.852,49.8875,49.7951,49.8804,71000.0
2013-11-06 11:00:00,70.15,70.15,69.93,69.95,120800.0,49.8733,49.8733,49.7169,49.7311,120800.0
2013-11-06 11:05:00,69.97,69.97,69.84,69.84,22500.0,49.7453,49.7453,49.6529,49.6529,22500.0
2013-11-06 11:10:00,69.83,70.07,69.76,70.07,30700.0,49.6458,49.8164,49.596,49.8164,30700.0
2013-11-06 11:15:00,70.06,70.28,70.06,70.27,37200.0,49.8093,49.9657,49.8093,49.9586,37200.0
2013-11-06 11:20:00,70.3,70.33,70.18,70.26,23600.0,49.98,50.0013,49.8946,49.9515,23600.0
2013-11-06 11:25:00,70.24,70.3,70.19,70.3,19800.0,49.9373,49.98,49.9017,49.98,19800.0
2013-11-06 11:30:00,70.29,70.37,70.16,70.25,33300.0,49.9728,50.0297,49.8804,49.9444,33300.0
2013-11-06 11:35:00,70.24,70.3,70.1,70.27,25000.0,49.9373,49.98,49.8378,49.9586,25000.0
2013-11-06 11:40:00,70.3,70.35,70.23,70.29,18900.0,49.98,50.0155,49.9302,49.9728,18900.0
2013-11-06 11:45:00,70.3,70.32,70.24,70.31,24600.0,49.98,49.9942,49.9373,49.9871,24600.0
2013-11-06 11:50:00,70.31,70.38,70.26,70.29,44800.0,49.9871,50.0368,49.9515,49.9728,44800.0
2013-11-06 11:55:00,70.3,70.36,70.26,70.31,46700.0,49.98,50.0226,49.9515,49.9871,46700.0
2013-11-06 12:00:00,70.3,70.39,70.28,70.39,21500.0,49.98,50.0439,49.9657,50.0439,21500.0
2013-11-06 12:05:00,70.39,70.48,70.35,70.41,42600.0,50.0439,50.1079,50.0155,50.0582,42600.0
2013-11-06 12:10:00,70.41,70.48,70.39,70.45,21300.0,50.0582,50.1079,50.0439,50.0866,21300.0
2013-11-06 12:15:00,70.46,70.49,70.38,70.44,19700.0,50.0937,50.115,50.0368,50.0795,19700.0
2013-11-06 12:20:00,70.4,70.53,70.39,70.53,22500.0,50.051,50.1435,50.0439,50.1435,22500.0
2013-11-06 12:25:00,70.52,70.55,70.44,70.47,14200.0,50.1364,50.1577,50.0795,50.1008,14200.0
2013-11-06 12:30:00,70.46,70.52,70.39,70.45,25200.0,50.0937,50.1364,50.0439,50.0866,25200.0
2013-11-06 12:35:00,70.45,70.55,70.44,70.45,43100.0,50.0866,50.1577,50.0795,50.0866,43100.0
2013-11-06 12:40:00,70.45,70.47,70.39,70.46,32400.0,50.0866,50.1008,50.0439,50.0937,32400.0
2013-11-06 12:45:00,70.45,70.46,70.39,70.44,12000.0,50.0866,50.0937,50.0439,50.0795,12000.0
2013-11-06 12:50:00,70.45,70.46,70.38,70.39,29700.0,50.0866,50.0937,50.0368,50.0439,29700.0
2013-11-06 12:55:00,70.38,70.39,70.24,70.28,10300.0,50.0368,50.0439,49.9373,49.9657,10300.0
2013-11-06 13:00:00,70.25,70.27,70.18,70.18,19800.0,49.9444,49.9586,49.8946,49.8946,19800.0
2013-11-06 13:05:00,70.2,70.31,70.2,70.28,28100.0,49.9089,49.9871,49.9089,49.9657,28100.0
2013-11-06 13:10:00,70.26,70.28,70.23,70.23,20800.0,49.9515,49.9657,49.9302,49.9302,20800.0
2013-11-06 13:15:00,70.23,70.26,70.23,70.26,6000.0,49.9302,49.9515,49.9302,49.9515,6000.0
2013-11-06 13:20:00,70.26,70.3,70.23,70.25,12600.0,49.9515,49.98,49.9302,49.9444,12600.0
2013-11-06 13:25:00,70.25,70.31,70.25,70.3,52700.0,49.9444,49.9871,49.9444,49.98,52700.0
2013-11-06 13:30:00,70.31,70.36,70.27,70.36,23400.0,49.9871,50.0226,49.9586,50.0226,23400.0
2013-11-06 13:35:00,70.35,70.35,70.22,70.22,19300.0,50.0155,50.0155,49.9231,49.9231,19300.0
2013-11-06 13:40:00,70.23,70.28,70.23,70.28,17300.0,49.9302,49.9657,49.9302,49.9657,17300.0
2013-11-06 13:45:00,70.27,70.3,70.24,70.24,16400.0,49.9586,49.98,49.9373,49.9373,16400.0
2013-11-06 13:50:00,70.25,70.37,70.23,70.33,19000.0,49.9444,50.0297,49.9302,50.0013,19000.0
2013-11-06 13:55:00,70.33,70.35,70.26,70.35,12600.0,50.0013,50.0155,49.9515,50.0155,12600.0
2013-11-06 14:00:00,70.31,70.44,70.31,70.44,17800.0,49.9871,50.0795,49.9871,50.0795,17800.0
2013-11-06 14:05:00,70.43,70.46,70.33,70.33,18300.0,50.0724,50.0937,50.0013,50.0013,18300.0
2013-11-06 14:10:00,70.34,70.41,70.33,70.4,15500.0,50.0084,50.0582,50.0013,50.051,15500.0
2013-11-06 14:15:00,70.4,70.41,70.35,70.37,13600.0,50.051,50.0582,50.0155,50.0297,13600.0
2013-11-06 14:20:00,70.37,70.45,70.37,70.41,20500.0,50.0297,50.0866,50.0297,50.0582,20500.0
2013-11-06 14:25:00,70.42,70.47,70.39,70.43,20700.0,50.0653,50.1008,50.0439,50.0724,20700.0
2013-11-06 14:30:00,70.43,70.47,70.39,70.45,11100.0,50.0724,50.1008,50.0439,50.0866,11100.0
2013-11-06 14:35:00,70.45,70.52,70.44,70.5,19300.0,50.0866,50.1364,50.0795,50.1221,19300.0
2013-11-06 14:40:00,70.51,70.53,70.41,70.52,11300.0,50.1293,50.1435,50.0582,50.1364,11300.0
2013-11-06 14:45:00,70.52,70.53,70.44,70.52,14800.0,50.1364,50.1435,50.0795,50.1364,14800.0
2013-11-06 14:50:00,70.52,70.52,70.43,70.44,16800.0,50.1364,50.1364,50.0724,50.0795,16800.0
2013-11-06 14:55:00,70.44,70.51,70.42,70.46,32400.0,50.0795,50.1293,50.0653,50.0937,32400.0
2013-11-06 15:00:00,70.46,70.49,70.42,70.46,34600.0,50.0937,50.115,50.0653,50.0937,34600.0
2013-11-06 15:05:00,70.47,70.53,70.45,70.51,43700.0,50.1008,50.1435,50.0866,50.1293,43700.0
2013-11-06 15:10:00,70.51,70.53,70.46,70.51,37000.0,50.1293,50.1435,50.0937,50.1293,37000.0
2013-11-06 15:15:00,70.51,70.55,70.47,70.53,39400.0,50.1293,50.1577,50.1008,50.1435,39400.0
2013-11-06 15:20:00,70.54,70.62,70.53,70.58,24400.0,50.1506,50.2075,50.1435,50.179,24400.0
2013-11-06 15:25:00,70.58,70.64,70.58,70.6,29900.0,50.179,50.2217,50.179,50.1932,29900.0
2013-11-06 15:30:00,70.59,70.6,70.52,70.54,32200.0,50.1861,50.1932,50.1364,50.1506,32200.0
2013-11-06 15:35:00,70.53,70.54,70.44,70.53,56400.0,50.1435,50.1506,50.0795,50.1435,56400.0
2013-11-06 15:40:00,70.52,70.59,70.49,70.58,70400.0,50.1364,50.1861,50.115,50.179,70400.0
2013-11-06 15:45:00,70.58,70.6,70.55,70.58,95900.0,50.179,50.1932,50.1577,50.179,95900.0
2013-11-06 15:50:00,70.57,70.61,70.51,70.61,84000.0,50.1719,50.2003,50.1293,50.2003,84000.0
2013-11-06 15:55:00,70.62,70.65,70.52,70.52,271600.0,50.2075,50.2288,50.1364,50.1364,271600.0
2013-11-07 09:30:00,70.86,70.96,70.18,70.47,202300.0,50.3781,50.4492,49.8946,50.1008,202300.0
2013-11-07 09:35:00,70.41,70.8,70.37,70.77,96900.0,50.0582,50.3354,50.0297,50.3141,96900.0
2013-11-07 09:40:00,70.8,70.95,70.72,70.95,105400.0,50.3354,50.4421,50.2786,50.4421,105400.0
2013-11-07 09:45:00,70.93,71.0,70.76,70.76,99100.0,50.4279,50.4776,50.307,50.307,99100.0
2013-11-07 09:50:00,70.75,70.85,70.71,70.74,55300.0,50.2999,50.371,50.2714,50.2928,55300.0
2013-11-07 09:55:00,70.73,70.8,70.53,70.53,81600.0,50.2857,50.3354,50.1435,50.1435,81600.0
2013-11-07 10:00:00,70.51,70.75,70.42,70.64,70800.0,50.1293,50.2999,50.0653,50.2217,70800.0
2013-11-07 10:05:00,70.61,70.61,70.24,70.24,90100.0,50.2003,50.2003,49.9373,49.9373,90100.0
2013-11-07 10:10:00,70.24,70.26,69.89,70.13,142900.0,49.9373,49.9515,49.6885,49.8591,142900.0
2013-11-07 10:15:00,70.11,70.11,69.5,69.53,132600.0,49.8449,49.8449,49.4112,49.4325,132600.0
2013-11-07 10:20:00,69.51,69.65,69.23,69.42,137600.0,49.4183,49.5178,49.2192,49.3543,137600.0
2013-11-07 10:25:00,69.42,69.51,69.3,69.3,66900.0,49.3543,49.4183,49.269,49.269,66900.0
2013-11-07 10:30:00,69.3,69.32,68.77,68.81,146200.0,49.269,49.2832,48.8922,48.9206,146200.0
2013-11-07 10:35:00,68.81,68.9,68.58,68.9,90700.0,48.9206,48.9846,48.7571,48.9846,90700.0
2013-11-07 10:40:00,68.9,68.96,68.75,68.75,73500.0,48.9846,49.0273,48.878,48.878,73500.0
2013-11-07 10:45:00,68.75,69.05,68.72,68.93,93400.0,48.878,49.0913,48.8566,49.0059,93400.0
2013-11-07 10:50:00,68.91,69.02,68.83,68.97,58000.0,48.9917,49.0699,48.9349,49.0344,58000.0
2013-11-07 10:55:00,68.99,69.02,68.78,68.78,61400.0,49.0486,49.0699,48.8993,48.8993,61400.0
2013-11-07 11:00:00,68.79,68.84,68.61,68.62,75000.0,48.9064,48.942,48.7784,48.7856,75000.0
2013-11-07 11:05:00,68.62,68.78,68.49,68.49,83600.0,48.7856,48.8993,48.6931,48.6931,83600.0
2013-11-07 11:10:00,68.5,68.83,68.49,68.6,92200.0,48.7002,48.9349,48.6931,48.7713,92200.0
2013-11-07 11:15:00,68.61,68.64,68.45,68.45,44100.0,48.7784,48.7998,48.6647,48.6647,44100.0
2013-11-07 11:20:00,68.46,68.54,68.4,68.49,58100.0,48.6718,48.7287,48.6291,48.6931,58100.0
2013-11-07 11:25:00,68.49,68.67,68.46,68.62,71800.0,48.6931,48.8211,48.6718,48.7856,71800.0
2013-11-07 11:30:00,68.63,68.77,68.58,68.75,77700.0,48.7927,48.8922,48.7571,48.878,77700.0
2013-11-07 11:35:00,68.74,68.92,68.73,68.87,106400.0,48.8709,48.9988,48.8638,48.9633,106400.0
2013-11-07 11:40:00,68.88,68.97,68.84,68.87,38900.0,48.9704,49.0344,48.942,48.9633,38900.0
2013-11-07 11:45:00,68.88,68.96,68.84,68.91,32900.0,48.9704,49.0273,48.942,48.9917,32900.0
2013-11-07 11:50:00,68.91,69.12,68.9,69.07,41200.0,48.9917,49.141,48.9846,49.1055,41200.0
2013-11-07 11:55:00,69.05,69.28,69.04,69.26,49300.0,49.0913,49.2548,49.0842,49.2406,49300.0
2013-11-07 12:00:00,69.26,69.35,69.16,69.29,41600.0,49.2406,49.3045,49.1695,49.2619,41600.0
2013-11-07 12:05:00,69.28,69.42,69.28,69.4,45300.0,49.2548,49.3543,49.2548,49.3401,45300.0
2013-11-07 12:10:00,69.4,69.55,69.39,69.54,38100.0,49.3401,49.4467,49.333,49.4396,38100.0
2013-11-07 12:15:00,69.53,69.57,69.39,69.41,67400.0,49.4325,49.461,49.333,49.3472,67400.0
2013-11-07 12:20:00,69.38,69.43,69.23,69.31,39700.0,49.3259,49.3614,49.2192,49.2761,39700.0
2013-11-07 12:25:00,69.31,69.35,69.24,69.29,41100.0,49.2761,49.3045,49.2263,49.2619,41100.0
2013-11-07 12:30:00,69.29,69.32,69.15,69.2,19800.0,49.2619,49.2832,49.1624,49.1979,19800.0
2013-11-07 12:35:00,69.19,69.19,68.96,69.05,28400.0,49.1908,49.1908,49.0273,49.0913,28400.0
2013-11-07 12:40:00,69.01,69.07,68.97,69.04,21600.0,49.0628,49.1055,49.0344,49.0842,21600.0
2013-11-07 12:45:00,69.02,69.12,69.02,69.05,17800.0,49.0699,49.141,49.0699,49.0913,17800.0
2013-11-07 12:50:00,69.04,69.06,68.92,68.93,41000.0,49.0842,49.0984,48.9988,49.0059,41000.0
2013-11-07 12:55:00,68.92,69.01,68.89,68.98,24000.0,48.9988,49.0628,48.9775,49.0415,24000.0
2013-11-07 13:00:00,68.94,69.05,68.9,68.96,29100.0,49.0131,49.0913,48.9846,49.0273,29100.0
2013-11-07 13:05:00,68.93,68.99,68.89,68.92,36200.0,49.0059,49.0486,48.9775,48.9988,36200.0
2013-11-07 13:10:00,68.93,68.94,68.84,68.85,32000.0,49.0059,49.0131,48.942,48.9491,32000.0
2013-11-07 13:15:00,68.85,68.91,68.8,68.8,34100.0,48.9491,48.9917,48.9135,48.9135,34100.0
2013-11-07 13:20:00,68.79,68.88,68.67,68.68,36900.0,48.9064,48.9704,48.8211,48.8282,36900.0
2013-11-07 13:25:00,68.65,68.8,68.64,68.7,39100.0,48.8069,48.9135,48.7998,48.8424,39100.0
2013-11-07 13:30:00,68.7,68.78,68.64,68.7,43000.0,48.8424,48.8993,48.7998,48.8424,43000.0
2013-11-07 13:35:00,68.72,68.73,68.59,68.69,50600.0,48.8566,48.8638,48.7642,48.8353,50600.0
2013-11-07 13:40:00,68.68,68.7,68.61,68.7,65700.0,48.8282,48.8424,48.7784,48.8424,65700.0
2013-11-07 13:45:00,68.7,68.72,68.56,68.56,67800.0,48.8424,48.8566,48.7429,48.7429,67800.0
2013-11-07 13:50:00,68.56,68.58,68.4,68.44,71000.0,48.7429,48.7571,48.6291,48.6576,71000.0
2013-11-07 13:55:00,68.43,68.67,68.43,68.67,40100.0,48.6505,48.8211,48.6505,48.8211,40100.0
2013-11-07 14:00:00,68.67,68.69,68.45,68.52,47000.0,48.8211,48.8353,48.6647,48.7145,47000.0
2013-11-07 14:05:00,68.51,68.58,68.43,68.51,46300.0,48.7073,48.7571,48.6505,48.7073,46300.0
2013-11-07 14:10:00,68.5,68.72,68.5,68.54,26600.0,48.7002,48.8566,48.7002,48.7287,26600.0
2013-11-07 14:15:00,68.52,68.6,68.51,68.59,39100.0,48.7145,48.7713,48.7073,48.7642,39100.0
2013-11-07 14:20:00,68.58,68.58,68.49,68.52,28900.0,48.7571,48.7571,48.6931,48.7145,28900.0
2013-11-07 14:25:00,68.52,68.54,68.45,68.5,29700.0,48.7145,48.7287,48.6647,48.7002,29700.0
2013-11-07 14:30:00,68.5,68.6,68.45,68.56,59300.0,48.7002,48.7713,48.6647,48.7429,59300.0
2013-11-07 14:35:00,68.59,68.75,68.53,68.73,37300.0,48.7642,48.878,48.7216,48.8638,37300.0
2013-11-07 14:40:00,68.73,68.82,68.72,68.75,45700.0,48.8638,48.9277,48.8566,48.878,45700.0
2013-11-07 14:45:00,68.74,68.8,68.68,68.76,66400.0,48.8709,48.9135,48.8282,48.8851,66400.0
2013-11-07 14:50:00,68.76,68.78,68.72,68.73,57900.0,48.8851,48.8993,48.8566,48.8638,57900.0
2013-11-07 14:55:00,68.73,68.78,68.72,68.73,44200.0,48.8638,48.8993,48.8566,48.8638,44200.0
2013-11-07 15:00:00,68.73,68.78,68.66,68.66,54200.0,48.8638,48.8993,48.814,48.814,54200.0
2013-11-07 15:05:00,68.66,68.84,68.5,68.63,153200.0,48.814,48.942,48.7002,48.7927,153200.0
2013-11-07 15:10:00,68.6,68.61,68.46,68.5,90700.0,48.7713,48.7784,48.6718,48.7002,90700.0
2013-11-07 15:15:00,68.5,68.54,68.43,68.51,71200.0,48.7002,48.7287,48.6505,48.7073,71200.0
2013-11-07 15:20:00,68.51,68.66,68.5,68.52,50900.0,48.7073,48.814,48.7002,48.7145,50900.0
2013-11-07 15:25:00,68.52,68.55,68.2,68.21,189800.0,48.7145,48.7358,48.487,48.4941,189800.0
2013-11-07 15:30:00,68.22,68.38,68.21,68.3,138400.0,48.5012,48.6149,48.4941,48.558,138400.0
2013-11-07 15:35:00,68.3,68.44,68.19,68.43,139200.0,48.558,48.6576,48.4798,48.6505,139200.0
2013-11-07 15:40:00,68.43,68.56,68.35,68.51,147900.0,48.6505,48.7429,48.5936,48.7073,147900.0
2013-11-07 15:45:00,68.5,68.62,68.35,68.35,199900.0,48.7002,48.7856,48.5936,48.5936,199900.0
2013-11-07 15:50:00,68.37,68.45,68.3,68.31,187500.0,48.6078,48.6647,48.558,48.5652,187500.0
2013-11-07 15:55:00,68.31,68.46,68.26,68.45,322600.0,48.5652,48.6718,48.5296,48.6647,322600.0
2013-11-08 09:30:00,68.67,69.23,68.63,69.12,117300.0,48.8211,49.2192,48.7927,49.141,117300.0
2013-11-08 09:35:00,69.09,69.18,68.71,68.72,64100.0,49.1197,49.1837,48.8495,48.8566,64100.0
2013-11-08 09:40:00,68.71,69.25,68.71,69.25,68400.0,48.8495,49.2335,48.8495,49.2335,68400.0
2013-11-08 09:45:00,69.24,69.3,69.15,69.25,80300.0,49.2263,49.269,49.1624,49.2335,80300.0
2013-11-08 09:50:00,69.26,69.49,69.21,69.46,68800.0,49.2406,49.4041,49.205,49.3828,68800.0
2013-11-08 09:55:00,69.46,69.52,69.18,69.28,110000.0,49.3828,49.4254,49.1837,49.2548,110000.0
2013-11-08 10:00:00,69.28,69.63,69.22,69.61,69100.0,49.2548,49.5036,49.2121,49.4894,69100.0
2013-11-08 10:05:00,69.57,69.9,69.54,69.9,102100.0,49.461,49.6956,49.4396,49.6956,102100.0
2013-11-08 10:10:00,69.9,69.93,69.62,69.64,76300.0,49.6956,49.7169,49.4965,49.5107,76300.0
2013-11-08 10:15:00,69.63,69.86,69.61,69.78,47400.0,49.5036,49.6671,49.4894,49.6103,47400.0
2013-11-08 10:20:00,69.79,69.86,69.61,69.7,61500.0,49.6174,49.6671,49.4894,49.5534,61500.0
2013-11-08 10:25:00,69.67,69.8,69.62,69.79,104900.0,49.5321,49.6245,49.4965,49.6174,104900.0
2013-11-08 10:30:00,69.79,69.88,69.73,69.74,69400.0,49.6174,49.6814,49.5747,49.5818,69400.0
2013-11-08 10:35:00,69.76,69.81,69.68,69.69,66600.0,49.596,49.6316,49.5392,49.5463,66600.0
2013-11-08 10:40:00,69.67,69.7,69.5,69.58,56100.0,49.5321,49.5534,49.4112,49.4681,56100.0
2013-11-08 10:45:00,69.59,69.73,69.5,69.69,38500.0,49.4752,49.5747,49.4112,49.5463,38500.0
2013-11-08 10:50:00,69.64,69.65,69.52,69.64,33100.0,49.5107,49.5178,49.4254,49.5107,33100.0
2013-11-08 10:55:00,69.6,69.78,69.6,69.71,50900.0,49.4823,49.6103,49.4823,49.5605,50900.0
2013-11-08 11:00:00,69.72,69.74,69.56,69.56,26300.0,49.5676,49.5818,49.4538,49.4538,26300.0
2013-11-08 11:05:00,69.53,69.61,69.43,69.57,41500.0,49.4325,49.4894,49.3614,49.461,41500.0
2013-11-08 11:10:00,69.61,69.76,69.6,69.66,37800.0,49.4894,49.596,49.4823,49.5249,37800.0
2013-11-08 11:15:00,69.65,69.73,69.6,69.67,29400.0,49.5178,49.5747,49.4823,49.5321,29400.0
2013-11-08 11:20:00,69.68,69.71,69.45,69.5,46400.0,49.5392,49.5605,49.3756,49.4112,46400.0
2013-11-08 11:25:00,69.48,69.53,69.42,69.51,23500.0,49.397,49.4325,49.3543,49.4183,23500.0
2013-11-08 11:30:00,69.49,69.54,69.46,69.52,25600.0,49.4041,49.4396,49.3828,49.4254,25600.0
2013-11-08 11:35:00,69.52,69.67,69.52,69.56,60200.0,49.4254,49.5321,49.4254,49.4538,60200.0
2013-11-08 11:40:00,69.62,69.62,69.52,69.53,16500.0,49.4965,49.4965,49.4254,49.4325,16500.0
2013-11-08 11:45:00,69.52,69.65,69.47,69.65,28900.0,49.4254,49.5178,49.3899,49.5178,28900.0
2013-11-08 11:50:00,69.62,69.82,69.62,69.81,54300.0,49.4965,49.6387,49.4965,49.6316,54300.0
2013-11-08 11:55:00,69.81,69.85,69.75,69.78,25500.0,49.6316,49.66,49.5889,49.6103,25500.0
2013-11-08 12:00:00,69.78,69.94,69.78,69.91,47600.0,49.6103,49.724,49.6103,49.7027,47600.0
2013-11-08 12:05:00,69.9,69.98,69.86,69.97,41600.0,49.6956,49.7524,49.6671,49.7453,41600.0
2013-11-08 12:10:00,69.97,69.99,69.94,69.98,30800.0,49.7453,49.7596,49.724,49.7524,30800.0
2013-11-08 12:15:00,69.98,70.11,69.96,70.06,56400.0,49.7524,49.8449,49.7382,49.8093,56400.0
2013-11-08 12:20:00,70.05,70.11,69.99,70.03,22200.0,49.8022,49.8449,49.7596,49.788,22200.0
2013-11-08 12:25:00,70.03,70.11,70.02,70.11,38600.0,49.788,49.8449,49.7809,49.8449,38600.0
2013-11-08 12:30:00,70.09,70.11,70.02,70.02,28500.0,49.8307,49.8449,49.7809,49.7809,28500.0
2013-11-08 12:35:00,70.03,70.09,70.0,70.05,30200.0,49.788,49.8307,49.7667,49.8022,30200.0
2013-11-08 12:40:00,70.06,70.12,70.04,70.08,29400.0,49.8093,49.852,49.7951,49.8235,29400.0
2013-11-08 12:45:00,70.08,70.13,70.07,70.13,19100.0,49.8235,49.8591,49.8164,49.8591,19100.0
2013-11-08 12:50:00,70.14,70.14,70.0,70.04,33700.0,49.8662,49.8662,49.7667,49.7951,33700.0
2013-11-08 12:55:00,70.05,70.05,69.97,70.03,13200.0,49.8022,49.8022,49.7453,49.788,13200.0
2013-11-08 13:00:00,70.04,70.05,69.98,70.03,24400.0,49.7951,49.8022,49.7524,49.788,24400.0
2013-11-08 13:05:00,70.04,70.07,69.99,70.04,27700.0,49.7951,49.8164,49.7596,49.7951,27700.0
2013-11-08 13:10:00,70.05,70.05,69.98,70.04,27700.0,49.8022,49.8022,49.7524,49.7951,27700.0
2013-11-08 13:15:00,70.05,70.07,69.97,70.04,39000.0,49.8022,49.8164,49.7453,49.7951,39000.0
2013-11-08 13:20:00,70.04,70.1,69.99,70.06,34200.0,49.7951,49.8378,49.7596,49.8093,34200.0
2013-11-08 13:25:00,70.07,70.21,70.05,70.18,25900.0,49.8164,49.916,49.8022,49.8946,25900.0
2013-11-08 13:30:00,70.17,70.2,70.12,70.16,21500.0,49.8875,49.9089,49.852,49.8804,21500.0
2013-11-08 13:35:00,70.15,70.23,70.14,70.19,31300.0,49.8733,49.9302,49.8662,49.9017,31300.0
2013-11-08 13:40:00,70.19,70.23,70.19,70.23,20400.0,49.9017,49.9302,49.9017,49.9302,20400.0
2013-11-08 13:45:00,70.23,70.24,70.08,70.08,46600.0,49.9302,49.9373,49.8235,49.8235,46600.0
2013-11-08 13:50:00,70.05,70.07,69.95,69.95,46200.0,49.8022,49.8164,49.7311,49.7311,46200.0
2013-11-08 13:55:00,69.95,70.0,69.9,70.0,29000.0,49.7311,49.7667,49.6956,49.7667,29000.0
2013-11-08 14:00:00,70.01,70.02,69.9,69.94,30000.0,49.7738,49.7809,49.6956,49.724,30000.0
2013-11-08 14:05:00,69.92,69.94,69.77,69.77,37300.0,49.7098,49.724,49.6031,49.6031,37300.0
2013-11-08 14:10:00,69.77,69.79,69.66,69.78,57900.0,49.6031,49.6174,49.5249,49.6103,57900.0
2013-11-08 14:15:00,69.78,69.8,69.67,69.73,60600.0,49.6103,49.6245,49.5321,49.5747,60600.0
2013-11-08 14:20:00,69.73,69.79,69.68,69.78,46700.0,49.5747,49.6174,49.5392,49.6103,46700.0
2013-11-08 14:25:00,69.78,69.78,69.7,69.75,18500.0,49.6103,49.6103,49.5534,49.5889,18500.0
2013-11-08 14:30:00,69.73,69.75,69.6,69.65,28500.0,49.5747,49.5889,49.4823,49.5178,28500.0
2013-11-08 14:35:00,69.64,69.69,69.6,69.66,26500.0,49.5107,49.5463,49.4823,49.5249,26500.0
2013-11-08 14:40:00,69.67,69.77,69.63,69.67,25200.0,49.5321,49.6031,49.5036,49.5321,25200.0
2013-11-08 14:45:00,69.66,69.76,69.63,69.73,39800.0,49.5249,49.596,49.5036,49.5747,39800.0
2013-11-08 14:50:00,69.72,69.75,69.58,69.61,76500.0,49.5676,49.5889,49.4681,49.4894,76500.0
2013-11-08 14:55:00,69.61,69.64,69.55,69.6,24000.0,49.4894,49.5107,49.4467,49.4823,24000.0
2013-11-08 15:00:00,69.59,69.61,69.47,69.48,29000.0,49.4752,49.4894,49.3899,49.397,29000.0
2013-11-08 15:05:00,69.48,69.57,69.46,69.55,38300.0,49.397,49.461,49.3828,49.4467,38300.0
2013-11-08 15:10:00,69.55,69.65,69.48,69.63,33400.0,49.4467,49.5178,49.397,49.5036,33400.0
2013-11-08 15:15:00,69.63,69.66,69.58,69.63,36300.0,49.5036,49.5249,49.4681,49.5036,36300.0
2013-11-08 15:20:00,69.62,69.68,69.57,69.64,36600.0,49.4965,49.5392,49.461,49.5107,36600.0
2013-11-08 15:25:00,69.67,69.73,69.62,69.64,36900.0,49.5321,49.5747,49.4965,49.5107,36900.0
2013-11-08 15:30:00,69.64,69.8,69.63,69.77,45800.0,49.5107,49.6245,49.5036,49.6031,45800.0
2013-11-08 15:35:00,69.77,69.91,69.71,69.81,61400.0,49.6031,49.7027,49.5605,49.6316,61400.0
2013-11-08 15:40:00,69.81,69.96,69.8,69.86,68700.0,49.6316,49.7382,49.6245,49.6671,68700.0
2013-11-08 15:45:00,69.87,69.97,69.85,69.93,93300.0,49.6742,49.7453,49.66,49.7169,93300.0
2013-11-08 15:50:00,69.92,69.99,69.91,69.92,83500.0,49.7098,49.7596,49.7027,49.7098,83500.0
2013-11-08 15:55:00,69.93,70.01,69.8,69.8,366700.0,49.7169,49.7738,49.6245,49.6245,366700.0
2013-11-11 09:30:00,69.84,69.89,69.54,69.6,105300.0,49.6529,49.6885,49.4396,49.4823,105300.0
2013-11-11 09:35:00,69.6,70.0,69.44,69.9,63300.0,49.4823,49.7667,49.3685,49.6956,63300.0
2013-11-11 09:40:00,69.87,69.99,69.73,69.9,30500.0,49.6742,49.7596,49.5747,49.6956,30500.0
2013-11-11 09:45:00,69.89,70.47,69.85,70.45,76000.0,49.6885,50.1008,49.66,50.0866,76000.0
2013-11-11 09:50:00,70.43,70.75,70.39,70.66,95200.0,50.0724,50.2999,50.0439,50.2359,95200.0
2013-11-11 09:55:00,70.66,70.69,70.44,70.48,60400.0,50.2359,50.2572,50.0795,50.1079,60400.0
2013-11-11 10:00:00,70.48,70.6,70.46,70.52,33500.0,50.1079,50.1932,50.0937,50.1364,33500.0
2013-11-11 10:05:00,70.52,70.53,70.47,70.48,29200.0,50.1364,50.1435,50.1008,50.1079,29200.0
2013-11-11 10:10:00,70.48,70.51,70.23,70.27,77500.0,50.1079,50.1293,49.9302,49.9586,77500.0
2013-11-11 10:15:00,70.27,70.33,70.13,70.22,39100.0,49.9586,50.0013,49.8591,49.9231,39100.0
2013-11-11 10:20:00,70.28,70.32,70.23,70.28,19600.0,49.9657,49.9942,49.9302,49.9657,19600.0
2013-11-11 10:25:00,70.28,70.33,70.2,70.21,150800.0,49.9657,50.0013,49.9089,49.916,150800.0
2013-11-11 10:30:00,70.21,70.32,70.21,70.32,20500.0,49.916,49.9942,49.916,49.9942,20500.0
2013-11-11 10:35:00,70.31,70.32,70.2,70.2,26200.0,49.9871,49.9942,49.9089,49.9089,26200.0
2013-11-11 10:40:00,70.23,70.42,70.19,70.41,102100.0,49.9302,50.0653,49.9017,50.0582,102100.0
2013-11-11 10:45:00,70.41,70.42,70.24,70.32,63700.0,50.0582,50.0653,49.9373,49.9942,63700.0
2013-11-11 10:50:00,70.3,70.5,70.3,70.48,33200.0,49.98,50.1221,49.98,50.1079,33200.0
2013-11-11 10:55:00,70.48,70.49,70.4,70.44,16200.0,50.1079,50.115,50.051,50.0795,16200.0
2013-11-11 11:00:00,70.43,70.43,70.24,70.28,30700.0,50.0724,50.0724,49.9373,49.9657,30700.0
2013-11-11 11:05:00,70.29,70.35,70.26,70.34,28600.0,49.9728,50.0155,49.9515,50.0084,28600.0
2013-11-11 11:10:00,70.35,70.37,70.3,70.31,25100.0,50.0155,50.0297,49.98,49.9871,25100.0
2013-11-11 11:15:00,70.32,70.41,70.31,70.41,12300.0,49.9942,50.0582,49.9871,50.0582,12300.0
2013-11-11 11:20:00,70.4,70.49,70.39,70.49,22900.0,50.051,50.115,50.0439,50.115,22900.0
2013-11-11 11:25:00,70.49,70.63,70.49,70.59,18900.0,50.115,50.2146,50.115,50.1861,18900.0
2013-11-11 11:30:00,70.59,70.6,70.5,70.55,15900.0,50.1861,50.1932,50.1221,50.1577,15900.0
2013-11-11 11:35:00,70.53,70.53,70.46,70.46,19100.0,50.1435,50.1435,50.0937,50.0937,19100.0
2013-11-11 11:40:00,70.48,70.57,70.47,70.57,12400.0,50.1079,50.1719,50.1008,50.1719,12400.0
2013-11-11 11:45:00,70.57,70.6,70.54,70.58,16600.0,50.1719,50.1932,50.1506,50.179,16600.0
2013-11-11 11:50:00,70.57,70.59,70.51,70.53,18500.0,50.1719,50.1861,50.1293,50.1435,18500.0
2013-11-11 11:55:00,70.54,70.56,70.51,70.51,10300.0,50.1506,50.1648,50.1293,50.1293,10300.0
2013-11-11 12:00:00,70.51,70.51,70.45,70.47,11300.0,50.1293,50.1293,50.0866,50.1008,11300.0
2013-11-11 12:05:00,70.49,70.52,70.41,70.43,8200.0,50.115,50.1364,50.0582,50.0724,8200.0
2013-11-11 12:10:00,70.41,70.47,70.36,70.38,10500.0,50.0582,50.1008,50.0226,50.0368,10500.0
2013-11-11 12:15:00,70.37,70.43,70.32,70.41,14800.0,50.0297,50.0724,49.9942,50.0582,14800.0
2013-11-11 12:20:00,70.41,70.44,70.38,70.42,4300.0,50.0582,50.0795,50.0368,50.0653,4300.0
2013-11-11 12:25:00,70.45,70.45,70.41,70.42,6600.0,50.0866,50.0866,50.0582,50.0653,6600.0
2013-11-11 12:30:00,70.42,70.43,70.33,70.4,19500.0,50.0653,50.0724,50.0013,50.051,19500.0
2013-11-11 12:35:00,70.37,70.44,70.33,70.39,14100.0,50.0297,50.0795,50.0013,50.0439,14100.0
2013-11-11 12:40:00,70.38,70.44,70.34,70.35,15700.0,50.0368,50.0795,50.0084,50.0155,15700.0
2013-11-11 12:45:00,70.35,70.4,70.34,70.4,14700.0,50.0155,50.051,50.0084,50.051,14700.0
2013-11-11 12:50:00,70.4,70.45,70.39,70.4,14900.0,50.051,50.0866,50.0439,50.051,14900.0
2013-11-11 12:55:00,70.4,70.43,70.38,70.4,13600.0,50.051,50.0724,50.0368,50.051,13600.0
2013-11-11 13:00:00,70.4,70.41,70.37,70.38,10600.0,50.051,50.0582,50.0297,50.0368,10600.0
2013-11-11 13:05:00,70.36,70.4,70.34,70.39,5700.0,50.0226,50.051,50.0084,50.0439,5700.0
2013-11-11 13:10:00,70.38,70.38,70.29,70.3,7000.0,50.0368,50.0368,49.9728,49.98,7000.0
2013-11-11 13:15:00,70.32,70.36,70.31,70.33,7000.0,49.9942,50.0226,49.9871,50.0013,7000.0
2013-11-11 13:20:00,70.33,70.35,70.3,70.33,9900.0,50.0013,50.0155,49.98,50.0013,9900.0
2013-11-11 13:25:00,70.34,70.39,70.32,70.36,28200.0,50.0084,50.0439,49.9942,50.0226,28200.0
2013-11-11 13:30:00,70.35,70.4,70.32,70.35,59200.0,50.0155,50.051,49.9942,50.0155,59200.0
2013-11-11 13:35:00,70.35,70.4,70.35,70.4,6800.0,50.0155,50.051,50.0155,50.051,6800.0
2013-11-11 13:40:00,70.4,70.41,70.36,70.38,6900.0,50.051,50.0582,50.0226,50.0368,6900.0
2013-11-11 13:45:00,70.4,70.49,70.38,70.47,47600.0,50.051,50.115,50.0368,50.1008,47600.0
2013-11-11 13:50:00,70.49,70.53,70.47,70.47,17600.0,50.115,50.1435,50.1008,50.1008,17600.0
2013-11-11 13:55:00,70.47,70.53,70.46,70.52,13800.0,50.1008,50.1435,50.0937,50.1364,13800.0
2013-11-11 14:00:00,70.5,70.52,70.45,70.47,16700.0,50.1221,50.1364,50.0866,50.1008,16700.0
2013-11-11 14:05:00,70.48,70.53,70.47,70.47,9700.0,50.1079,50.1435,50.1008,50.1008,9700.0
2013-11-11 14:10:00,70.48,70.5,70.46,70.48,23800.0,50.1079,50.1221,50.0937,50.1079,23800.0
2013-11-11 14:15:00,70.48,70.52,70.48,70.49,24900.0,50.1079,50.1364,50.1079,50.115,24900.0
2013-11-11 14:20:00,70.49,70.58,70.49,70.55,31600.0,50.115,50.179,50.115,50.1577,31600.0
2013-11-11 14:25:00,70.56,70.63,70.55,70.58,30800.0,50.1648,50.2146,50.1577,50.179,30800.0
2013-11-11 14:30:00,70.59,70.62,70.54,70.55,20400.0,50.1861,50.2075,50.1506,50.1577,20400.0
2013-11-11 14:35:00,70.55,70.64,70.55,70.64,13700.0,50.1577,50.2217,50.1577,50.2217,13700.0
2013-11-11 14:40:00,70.62,70.75,70.62,70.73,22000.0,50.2075,50.2999,50.2075,50.2857,22000.0
2013-11-11 14:45:00,70.74,70.75,70.66,70.66,24500.0,50.2928,50.2999,50.2359,50.2359,24500.0
2013-11-11 14:50:00,70.66,70.73,70.65,70.72,25100.0,50.2359,50.2857,50.2288,50.2786,25100.0
2013-11-11 14:55:00,70.73,70.75,70.71,70.74,28600.0,50.2857,50.2999,50.2714,50.2928,28600.0
2013-11-11 15:00:00,70.73,70.77,70.69,70.69,27200.0,50.2857,50.3141,50.2572,50.2572,27200.0
2013-11-11 15:05:00,70.69,70.75,70.69,70.74,23000.0,50.2572,50.2999,50.2572,50.2928,23000.0
2013-11-11 15:10:00,70.75,70.76,70.7,70.72,31300.0,50.2999,50.307,50.2643,50.2786,31300.0
2013-11-11 15:15:00,70.72,70.76,70.68,70.69,21200.0,50.2786,50.307,50.2501,50.2572,21200.0
2013-11-11 15:20:00,70.68,70.7,70.65,70.69,16700.0,50.2501,50.2643,50.2288,50.2572,16700.0
2013-11-11 15:25:00,70.68,70.7,70.64,70.65,18400.0,50.2501,50.2643,50.2217,50.2288,18400.0
2013-11-11 15:30:00,70.65,70.66,70.57,70.57,23300.0,50.2288,50.2359,50.1719,50.1719,23300.0
2013-11-11 15:35:00,70.57,70.62,70.54,70.57,27800.0,50.1719,50.2075,50.1506,50.1719,27800.0
2013-11-11 15:40:00,70.56,70.57,70.54,70.55,29100.0,50.1648,50.1719,50.1506,50.1577,29100.0
2013-11-11 15:45:00,70.55,70.55,70.46,70.48,44600.0,50.1577,50.1577,50.0937,50.1079,44600.0
2013-11-11 15:50:00,70.48,70.53,70.43,70.48,79200.0,50.1079,50.1435,50.0724,50.1079,79200.0
2013-11-11 15:55:00,70.48,70.53,70.39,70.39,190700.0,50.1079,50.1435,50.0439,50.0439,190700.0
2013-11-12 09:30:00,70.31,71.25,70.07,71.13,135800.0,49.9871,50.6554,49.8164,50.57,135800.0
2013-11-12 09:35:00,71.17,71.17,70.95,71.04,77700.0,50.5985,50.5985,50.4421,50.5061,77700.0
2013-11-12 09:40:00,71.05,71.32,71.02,71.19,95900.0,50.5132,50.7051,50.4918,50.6127,95900.0
2013-11-12 09:45:00,71.26,71.37,71.18,71.25,79200.0,50.6625,50.7407,50.6056,50.6554,79200.0
2013-11-12 09:50:00,71.25,71.38,71.11,71.12,149000.0,50.6554,50.7478,50.5558,50.5629,149000.0
2013-11-12 09:55:00,71.11,71.35,71.04,71.32,132500.0,50.5558,50.7265,50.5061,50.7051,132500.0
2013-11-12 10:00:00,71.32,71.42,70.77,70.91,152500.0,50.7051,50.7762,50.3141,50.4136,152500.0
2013-11-12 10:05:00,70.9,70.94,70.73,70.83,58200.0,50.4065,50.435,50.2857,50.3568,58200.0
2013-11-12 10:10:00,70.82,70.98,70.8,70.9,50600.0,50.3496,50.4634,50.3354,50.4065,50600.0
2013-11-12 10:15:00,70.86,71.19,70.85,71.12,95500.0,50.3781,50.6127,50.371,50.5629,95500.0
2013-11-12 10:20:00,71.12,71.16,70.99,71.06,43000.0,50.5629,50.5914,50.4705,50.5203,43000.0
2013-11-12 10:25:00,71.05,71.23,70.94,71.15,122800.0,50.5132,50.6411,50.435,50.5843,122800.0
2013-11-12 10:30:00,71.14,71.24,71.06,71.12,38900.0,50.5772,50.6482,50.5203,50.5629,38900.0
2013-11-12 10:35:00,71.12,71.24,71.07,71.24,35400.0,50.5629,50.6482,50.5274,50.6482,35400.0
2013-11-12 10:40:00,71.24,71.27,71.18,71.2,48000.0,50.6482,50.6696,50.6056,50.6198,48000.0
2013-11-12 10:45:00,71.21,71.21,71.1,71.14,34500.0,50.6269,50.6269,50.5487,50.5772,34500.0
2013-11-12 10:50:00,71.13,71.14,71.05,71.08,21700.0,50.57,50.5772,50.5132,50.5345,21700.0
2013-11-12 10:55:00,71.06,71.1,70.89,70.91,47800.0,50.5203,50.5487,50.3994,50.4136,47800.0
2013-11-12 11:00:00,70.94,70.98,70.85,70.94,73200.0,50.435,50.4634,50.371,50.435,73200.0
2013-11-12 11:05:00,70.92,70.95,70.57,70.57,94100.0,50.4207,50.4421,50.1719,50.1719,94100.0
2013-11-12 11:10:00,70.61,70.85,70.61,70.7,58000.0,50.2003,50.371,50.2003,50.2643,58000.0
2013-11-12 11:15:00,70.71,70.81,70.62,70.71,49100.0,50.2714,50.3425,50.2075,50.2714,49100.0
2013-11-12 11:20:00,70.69,70.82,70.69,70.8,30100.0,50.2572,50.3496,50.2572,50.3354,30100.0
2013-11-12 11:25:00,70.8,71.0,70.8,71.0,16700.0,50.3354,50.4776,50.3354,50.4776,16700.0
2013-11-12 11:30:00,70.99,71.08,70.99,71.05,16800.0,50.4705,50.5345,50.4705,50.5132,16800.0
2013-11-12 11:35:00,71.03,71.03,70.75,70.75,29500.0,50.4989,50.4989,50.2999,50.2999,29500.0
2013-11-12 11:40:00,70.75,70.86,70.66,70.84,17800.0,50.2999,50.3781,50.2359,50.3639,17800.0
2013-11-12 11:45:00,70.87,70.92,70.79,70.85,20900.0,50.3852,50.4207,50.3283,50.371,20900.0
2013-11-12 11:50:00,70.86,70.88,70.81,70.86,28600.0,50.3781,50.3923,50.3425,50.3781,28600.0
2013-11-12 11:55:00,70.87,70.92,70.86,70.86,20100.0,50.3852,50.4207,50.3781,50.3781,20100.0
2013-11-12 12:00:00,70.86,70.89,70.79,70.87,37300.0,50.3781,50.3994,50.3283,50.3852,37300.0
2013-11-12 12:05:00,70.88,70.88,70.58,70.67,30100.0,50.3923,50.3923,50.179,50.243,30100.0
2013-11-12 12:10:00,70.65,70.72,70.6,70.71,40300.0,50.2288,50.2786,50.1932,50.2714,40300.0
2013-11-12 12:15:00,70.71,70.77,70.65,70.7,48000.0,50.2714,50.3141,50.2288,50.2643,48000.0
2013-11-12 12:20:00,70.69,70.73,70.63,70.72,15100.0,50.2572,50.2857,50.2146,50.2786,15100.0
2013-11-12 12:25:00,70.69,70.73,70.66,70.69,7700.0,50.2572,50.2857,50.2359,50.2572,7700.0
2013-11-12 12:30:00,70.7,70.73,70.66,70.71,17300.0,50.2643,50.2857,50.2359,50.2714,17300.0
2013-11-12 12:35:00,70.73,70.75,70.63,70.66,8100.0,50.2857,50.2999,50.2146,50.2359,8100.0
2013-11-12 12:40:00,70.65,70.72,70.65,70.67,7600.0,50.2288,50.2786,50.2288,50.243,7600.0
2013-11-12 12:45:00,70.67,70.74,70.67,70.71,17800.0,50.243,50.2928,50.243,50.2714,17800.0
2013-11-12 12:50:00,70.72,70.76,70.7,70.74,21700.0,50.2786,50.307,50.2643,50.2928,21700.0
2013-11-12 12:55:00,70.72,70.75,70.7,70.73,23400.0,50.2786,50.2999,50.2643,50.2857,23400.0
2013-11-12 13:00:00,70.71,70.71,70.61,70.69,24500.0,50.2714,50.2714,50.2003,50.2572,24500.0
2013-11-12 13:05:00,70.69,70.76,70.66,70.66,36100.0,50.2572,50.307,50.2359,50.2359,36100.0
2013-11-12 13:10:00,70.66,70.73,70.66,70.66,52300.0,50.2359,50.2857,50.2359,50.2359,52300.0
2013-11-12 13:15:00,70.67,70.77,70.66,70.68,42800.0,50.243,50.3141,50.2359,50.2501,42800.0
2013-11-12 13:20:00,70.69,70.73,70.66,70.68,22700.0,50.2572,50.2857,50.2359,50.2501,22700.0
2013-11-12 13:25:00,70.7,70.72,70.59,70.6,28300.0,50.2643,50.2786,50.1861,50.1932,28300.0
2013-11-12 13:30:00,70.59,70.61,70.41,70.47,35100.0,50.1861,50.2003,50.0582,50.1008,35100.0
2013-11-12 13:35:00,70.48,70.53,70.45,70.52,30600.0,50.1079,50.1435,50.0866,50.1364,30600.0
2013-11-12 13:40:00,70.52,70.54,70.43,70.5,32300.0,50.1364,50.1506,50.0724,50.1221,32300.0
2013-11-12 13:45:00,70.5,70.54,70.46,70.51,51300.0,50.1221,50.1506,50.0937,50.1293,51300.0
2013-11-12 13:50:00,70.53,70.54,70.48,70.5,74700.0,50.1435,50.1506,50.1079,50.1221,74700.0
2013-11-12 13:55:00,70.5,70.64,70.5,70.62,59300.0,50.1221,50.2217,50.1221,50.2075,59300.0
2013-11-12 14:00:00,70.63,70.7,70.6,70.66,82700.0,50.2146,50.2643,50.1932,50.2359,82700.0
2013-11-12 14:05:00,70.68,70.7,70.59,70.67,86800.0,50.2501,50.2643,50.1861,50.243,86800.0
2013-11-12 14:10:00,70.67,70.67,70.57,70.6,26200.0,50.243,50.243,50.1719,50.1932,26200.0
2013-11-12 14:15:00,70.59,70.6,70.48,70.59,46400.0,50.1861,50.1932,50.1079,50.1861,46400.0
2013-11-12 14:20:00,70.59,70.61,70.51,70.55,59400.0,50.1861,50.2003,50.1293,50.1577,59400.0
2013-11-12 14:25:00,70.55,70.59,70.49,70.52,44000.0,50.1577,50.1861,50.115,50.1364,44000.0
2013-11-12 14:30:00,70.51,70.6,70.51,70.58,33900.0,50.1293,50.1932,50.1293,50.179,33900.0
2013-11-12 14:35:00,70.57,70.62,70.55,70.58,15400.0,50.1719,50.2075,50.1577,50.179,15400.0
2013-11-12 14:40:00,70.59,70.67,70.57,70.67,26000.0,50.1861,50.243,50.1719,50.243,26000.0
2013-11-12 14:45:00,70.68,70.69,70.61,70.69,26500.0,50.2501,50.2572,50.2003,50.2572,26500.0
2013-11-12 14:50:00,70.68,70.7,70.64,70.68,24700.0,50.2501,50.2643,50.2217,50.2501,24700.0
2013-11-12 14:55:00,70.67,70.8,70.67,70.75,30900.0,50.243,50.3354,50.243,50.2999,30900.0
2013-11-12 15:00:00,70.76,70.89,70.73,70.89,35000.0,50.307,50.3994,50.2857,50.3994,35000.0
2013-11-12 15:05:00,70.89,70.89,70.82,70.87,27800.0,50.3994,50.3994,50.3496,50.3852,27800.0
2013-11-12 15:10:00,70.88,70.89,70.72,70.73,62900.0,50.3923,50.3994,50.2786,50.2857,62900.0
2013-11-12 15:15:00,70.73,70.79,70.71,70.76,88700.0,50.2857,50.3283,50.2714,50.307,88700.0
2013-11-12 15:20:00,70.78,70.82,70.68,70.72,72200.0,50.3212,50.3496,50.2501,50.2786,72200.0
2013-11-12 15:25:00,70.72,70.74,70.64,70.67,51700.0,50.2786,50.2928,50.2217,50.243,51700.0
2013-11-12 15:30:00,70.68,70.76,70.66,70.71,76100.0,50.2501,50.307,50.2359,50.2714,76100.0
2013-11-12 15:35:00,70.72,70.8,70.68,70.77,113100.0,50.2786,50.3354,50.2501,50.3141,113100.0
2013-11-12 15:40:00,70.77,70.89,70.76,70.87,71700.0,50.3141,50.3994,50.307,50.3852,71700.0
2013-11-12 15:45:00,70.87,70.87,70.74,70.78,51700.0,50.3852,50.3852,50.2928,50.3212,51700.0
2013-11-12 15:50:00,70.78,70.82,70.74,70.81,67400.0,50.3212,50.3496,50.2928,50.3425,67400.0
2013-11-12 15:55:00,70.8,71.02,70.77,70.84,222100.0,50.3354,50.4918,50.3141,50.3639,222100.0
2013-11-13 09:30:00,70.7,71.12,70.61,70.62,163300.0,50.2643,50.5629,50.2003,50.2075,163300.0
2013-11-13 09:35:00,70.69,70.97,70.62,70.91,114700.0,50.2572,50.4563,50.2075,50.4136,114700.0
2013-11-13 09:40:00,70.91,71.04,70.81,70.88,38300.0,50.4136,50.5061,50.3425,50.3923,38300.0
2013-11-13 09:45:00,70.86,71.09,70.76,71.04,92500.0,50.3781,50.5416,50.307,50.5061,92500.0
2013-11-13 09:50:00,71.03,71.09,70.85,70.95,89900.0,50.4989,50.5416,50.371,50.4421,89900.0
2013-11-13 09:55:00,70.96,71.43,70.96,71.34,131600.0,50.4492,50.7833,50.4492,50.7193,131600.0
2013-11-13 10:00:00,71.32,71.38,71.02,71.09,126300.0,50.7051,50.7478,50.4918,50.5416,126300.0
2013-11-13 10:05:00,71.09,71.25,71.01,71.09,95000.0,50.5416,50.6554,50.4847,50.5416,95000.0
2013-11-13 10:10:00,71.07,71.2,71.06,71.16,109100.0,50.5274,50.6198,50.5203,50.5914,109100.0
2013-11-13 10:15:00,71.18,71.23,71.08,71.19,44100.0,50.6056,50.6411,50.5345,50.6127,44100.0
2013-11-13 10:20:00,71.19,71.23,71.06,71.09,42200.0,50.6127,50.6411,50.5203,50.5416,42200.0
2013-11-13 10:25:00,71.12,71.2,71.09,71.12,44600.0,50.5629,50.6198,50.5416,50.5629,44600.0
2013-11-13 10:30:00,71.13,71.28,71.13,71.24,62800.0,50.57,50.6767,50.57,50.6482,62800.0
2013-11-13 10:35:00,71.21,71.36,71.21,71.36,97400.0,50.6269,50.7336,50.6269,50.7336,97400.0
2013-11-13 10:40:00,71.34,71.36,71.24,71.28,51800.0,50.7193,50.7336,50.6482,50.6767,51800.0
2013-11-13 10:45:00,71.29,71.47,71.28,71.41,89000.0,50.6838,50.8118,50.6767,50.7691,89000.0
2013-11-13 10:50:00,71.4,71.5,71.37,71.43,61300.0,50.762,50.8331,50.7407,50.7833,61300.0
2013-11-13 10:55:00,71.42,71.52,71.41,71.43,70800.0,50.7762,50.8473,50.7691,50.7833,70800.0
2013-11-13 11:00:00,71.43,71.49,71.34,71.4,86200.0,50.7833,50.826,50.7193,50.762,86200.0
2013-11-13 11:05:00,71.44,71.58,71.4,71.58,85500.0,50.7904,50.89,50.762,50.89,85500.0
2013-11-13 11:10:00,71.59,71.63,71.42,71.45,53400.0,50.8971,50.9255,50.7762,50.7975,53400.0
2013-11-13 11:15:00,71.44,71.44,71.26,71.31,48500.0,50.7904,50.7904,50.6625,50.698,48500.0
2013-11-13 11:20:00,71.33,71.45,71.33,71.4,30500.0,50.7122,50.7975,50.7122,50.762,30500.0
2013-11-13 11:25:00,71.4,71.56,71.37,71.5,103600.0,50.762,50.8758,50.7407,50.8331,103600.0
2013-11-13 11:30:00,71.53,71.53,71.46,71.52,42300.0,50.8544,50.8544,50.8047,50.8473,42300.0
2013-11-13 11:35:00,71.52,71.52,71.42,71.43,15900.0,50.8473,50.8473,50.7762,50.7833,15900.0
2013-11-13 11:40:00,71.43,71.44,71.36,71.39,36300.0,50.7833,50.7904,50.7336,50.7549,36300.0
2013-11-13 11:45:00,71.37,71.42,71.35,71.4,29900.0,50.7407,50.7762,50.7265,50.762,29900.0
2013-11-13 11:50:00,71.41,71.47,71.39,71.43,16800.0,50.7691,50.8118,50.7549,50.7833,16800.0
2013-11-13 11:55:00,71.44,71.64,71.44,71.63,84600.0,50.7904,50.9326,50.7904,50.9255,84600.0
2013-11-13 12:00:00,71.65,71.68,71.56,71.61,61000.0,50.9397,50.9611,50.8758,50.9113,61000.0
2013-11-13 12:05:00,71.62,71.62,71.53,71.55,21900.0,50.9184,50.9184,50.8544,50.8686,21900.0
2013-11-13 12:10:00,71.55,71.59,71.54,71.59,35900.0,50.8686,50.8971,50.8615,50.8971,35900.0
2013-11-13 12:15:00,71.58,71.68,71.58,71.61,39000.0,50.89,50.9611,50.89,50.9113,39000.0
2013-11-13 12:20:00,71.59,71.71,71.59,71.65,23800.0,50.8971,50.9824,50.8971,50.9397,23800.0
2013-11-13 12:25:00,71.65,71.72,71.62,71.68,51200.0,50.9397,50.9895,50.9184,50.9611,51200.0
2013-11-13 12:30:00,71.67,71.73,71.67,71.68,32100.0,50.954,50.9966,50.954,50.9611,32100.0
2013-11-13 12:35:00,71.68,71.71,71.62,71.63,30700.0,50.9611,50.9824,50.9184,50.9255,30700.0
2013-11-13 12:40:00,71.64,71.71,71.64,71.69,31700.0,50.9326,50.9824,50.9326,50.9682,31700.0
2013-11-13 12:45:00,71.69,71.69,71.62,71.65,24100.0,50.9682,50.9682,50.9184,50.9397,24100.0
2013-11-13 12:50:00,71.65,71.71,71.65,71.7,35600.0,50.9397,50.9824,50.9397,50.9753,35600.0
2013-11-13 12:55:00,71.7,71.77,71.7,71.7,53900.0,50.9753,51.0251,50.9753,50.9753,53900.0
2013-11-13 13:00:00,71.71,71.75,71.61,71.61,18300.0,50.9824,51.0108,50.9113,50.9113,18300.0
2013-11-13 13:05:00,71.62,71.67,71.53,71.64,29500.0,50.9184,50.954,50.8544,50.9326,29500.0
2013-11-13 13:10:00,71.65,71.67,71.59,71.63,43800.0,50.9397,50.954,50.8971,50.9255,43800.0
2013-11-13 13:15:00,71.62,71.63,71.52,71.54,14200.0,50.9184,50.9255,50.8473,50.8615,14200.0
2013-11-13 13:20:00,71.55,71.64,71.52,71.6,35700.0,50.8686,50.9326,50.8473,50.9042,35700.0
2013-11-13 13:25:00,71.58,71.73,71.58,71.7,42600.0,50.89,50.9966,50.89,50.9753,42600.0
2013-11-13 13:30:00,71.73,71.77,71.67,71.7,50700.0,50.9966,51.0251,50.954,50.9753,50700.0
2013-11-13 13:35:00,71.73,71.79,71.67,71.67,36500.0,50.9966,51.0393,50.954,50.954,36500.0
2013-11-13 13:40:00,71.67,71.72,71.66,71.72,22800.0,50.954,50.9895,50.9468,50.9895,22800.0
2013-11-13 13:45:00,71.7,71.78,71.69,71.7,22100.0,50.9753,51.0322,50.9682,50.9753,22100.0
2013-11-13 13:50:00,71.7,71.79,71.7,71.73,37600.0,50.9753,51.0393,50.9753,50.9966,37600.0
2013-11-13 13:55:00,71.73,71.82,71.69,71.75,28000.0,50.9966,51.0606,50.9682,51.0108,28000.0
2013-11-13 14:00:00,71.71,71.8,71.68,71.74,21300.0,50.9824,51.0464,50.9611,51.0037,21300.0
2013-11-13 14:05:00,71.72,71.78,71.66,71.68,72400.0,50.9895,51.0322,50.9468,50.9611,72400.0
2013-11-13 14:10:00,71.7,71.76,71.66,71.75,49100.0,50.9753,51.0179,50.9468,51.0108,49100.0
2013-11-13 14:15:00,71.75,71.77,71.67,71.71,79900.0,51.0108,51.0251,50.954,50.9824,79900.0
2013-11-13 14:20:00,71.72,71.78,71.7,71.74,50400.0,50.9895,51.0322,50.9753,51.0037,50400.0
2013-11-13 14:25:00,71.75,71.77,71.72,71.73,21900.0,51.0108,51.0251,50.9895,50.9966,21900.0
2013-11-13 14:30:00,71.73,71.78,71.69,71.78,29400.0,50.9966,51.0322,50.9682,51.0322,29400.0
2013-11-13 14:35:00,71.77,71.77,71.67,71.71,64900.0,51.0251,51.0251,50.954,50.9824,64900.0
2013-11-13 14:40:00,71.7,71.75,71.67,71.74,23600.0,50.9753,51.0108,50.954,51.0037,23600.0
2013-11-13 14:45:00,71.75,71.78,71.69,71.74,26900.0,51.0108,51.0322,50.9682,51.0037,26900.0
2013-11-13 14:50:00,71.73,71.81,71.73,71.81,60300.0,50.9966,51.0535,50.9966,51.0535,60300.0
2013-11-13 14:55:00,71.8,71.95,71.8,71.91,72600.0,51.0464,51.153,51.0464,51.1246,72600.0
2013-11-13 15:00:00,71.9,71.97,71.88,71.95,36500.0,51.1175,51.1672,51.1033,51.153,36500.0
2013-11-13 15:05:00,71.95,71.99,71.93,71.99,58900.0,51.153,51.1815,51.1388,51.1815,58900.0
2013-11-13 15:10:00,71.98,71.99,71.96,71.99,54500.0,51.1744,51.1815,51.1601,51.1815,54500.0
2013-11-13 15:15:00,71.99,72.14,71.99,72.08,137000.0,51.1815,51.2881,51.1815,51.2454,137000.0
2013-11-13 15:20:00,72.09,72.11,72.01,72.08,71600.0,51.2526,51.2668,51.1957,51.2454,71600.0
2013-11-13 15:25:00,72.1,72.11,71.98,72.0,85500.0,51.2597,51.2668,51.1744,51.1886,85500.0
2013-11-13 15:30:00,72.03,72.09,71.98,72.02,90800.0,51.2099,51.2526,51.1744,51.2028,90800.0
2013-11-13 15:35:00,72.04,72.07,71.99,72.05,54900.0,51.217,51.2383,51.1815,51.2241,54900.0
2013-11-13 15:40:00,72.06,72.08,71.97,71.98,79600.0,51.2312,51.2454,51.1672,51.1744,79600.0
2013-11-13 15:45:00,71.99,72.09,71.99,72.06,87400.0,51.1815,51.2526,51.1815,51.2312,87400.0
2013-11-13 15:50:00,72.06,72.07,72.02,72.04,101400.0,51.2312,51.2383,51.2028,51.217,101400.0
2013-11-13 15:55:00,72.04,72.14,71.95,71.95,254100.0,51.217,51.2881,51.153,51.153,254100.0
2013-11-14 09:30:00,72.08,72.18,71.9,71.99,125000.0,51.2454,51.3165,51.1175,51.1815,125000.0
2013-11-14 09:35:00,71.99,72.02,71.71,71.9,126100.0,51.1815,51.2028,50.9824,51.1175,126100.0
2013-11-14 09:40:00,71.9,71.96,71.65,71.82,86700.0,51.1175,51.1601,50.9397,51.0606,86700.0
2013-11-14 09:45:00,71.79,72.41,71.79,72.41,242600.0,51.0393,51.4801,51.0393,51.4801,242600.0
2013-11-14 09:50:00,72.37,72.47,72.17,72.25,139000.0,51.4516,51.5227,51.3094,51.3663,139000.0
2013-11-14 09:55:00,72.21,72.25,72.06,72.13,192200.0,51.3379,51.3663,51.2312,51.281,192200.0
2013-11-14 10:00:00,72.1,72.1,71.83,71.87,78000.0,51.2597,51.2597,51.0677,51.0961,78000.0
2013-11-14 10:05:00,71.85,71.96,71.81,71.82,71800.0,51.0819,51.1601,51.0535,51.0606,71800.0
2013-11-14 10:10:00,71.84,72.09,71.8,72.07,45700.0,51.0748,51.2526,51.0464,51.2383,45700.0
2013-11-14 10:15:00,72.06,72.06,71.85,71.86,53600.0,51.2312,51.2312,51.0819,51.089,53600.0
2013-11-14 10:20:00,71.87,71.9,71.7,71.78,73400.0,51.0961,51.1175,50.9753,51.0322,73400.0
2013-11-14 10:25:00,71.77,71.83,71.71,71.79,55900.0,51.0251,51.0677,50.9824,51.0393,55900.0
2013-11-14 10:30:00,71.8,71.84,71.76,71.83,50600.0,51.0464,51.0748,51.0179,51.0677,50600.0
2013-11-14 10:35:00,71.81,71.86,71.73,71.86,39300.0,51.0535,51.089,50.9966,51.089,39300.0
2013-11-14 10:40:00,71.85,71.86,71.74,71.77,50700.0,51.0819,51.089,51.0037,51.0251,50700.0
2013-11-14 10:45:00,71.77,71.86,71.76,71.81,74200.0,51.0251,51.089,51.0179,51.0535,74200.0
2013-11-14 10:50:00,71.82,71.93,71.82,71.9,25500.0,51.0606,51.1388,51.0606,51.1175,25500.0
2013-11-14 10:55:00,71.9,72.03,71.85,72.02,57100.0,51.1175,51.2099,51.0819,51.2028,57100.0
2013-11-14 11:00:00,72.01,72.1,71.93,72.1,42600.0,51.1957,51.2597,51.1388,51.2597,42600.0
2013-11-14 11:05:00,72.08,72.13,72.05,72.08,59200.0,51.2454,51.281,51.2241,51.2454,59200.0
2013-11-14 11:10:00,72.07,72.16,72.06,72.12,76200.0,51.2383,51.3023,51.2312,51.2739,76200.0
2013-11-14 11:15:00,72.13,72.21,72.12,72.13,36700.0,51.281,51.3379,51.2739,51.281,36700.0
2013-11-14 11:20:00,72.13,72.14,72.08,72.11,23900.0,51.281,51.2881,51.2454,51.2668,23900.0
2013-11-14 11:25:00,72.08,72.11,72.06,72.07,34100.0,51.2454,51.2668,51.2312,51.2383,34100.0
2013-11-14 11:30:00,72.08,72.08,71.81,71.84,67600.0,51.2454,51.2454,51.0535,51.0748,67600.0
2013-11-14 11:35:00,71.81,71.85,71.71,71.84,39800.0,51.0535,51.0819,50.9824,51.0748,39800.0
2013-11-14 11:40:00,71.84,71.84,71.75,71.76,31300.0,51.0748,51.0748,51.0108,51.0179,31300.0
2013-11-14 11:45:00,71.76,71.82,71.75,71.78,19900.0,51.0179,51.0606,51.0108,51.0322,19900.0
2013-11-14 11:50:00,71.78,71.84,71.77,71.78,38900.0,51.0322,51.0748,51.0251,51.0322,38900.0
2013-11-14 11:55:00,71.77,71.8,71.7,71.72,18500.0,51.0251,51.0464,50.9753,50.9895,18500.0
2013-11-14 12:00:00,71.71,71.78,71.7,71.73,18600.0,50.9824,51.0322,50.9753,50.9966,18600.0
2013-11-14 12:05:00,71.73,71.75,71.68,71.71,30800.0,50.9966,51.0108,50.9611,50.9824,30800.0
2013-11-14 12:10:00,71.71,71.74,71.69,71.69,29000.0,50.9824,51.0037,50.9682,50.9682,29000.0
2013-11-14 12:15:00,71.69,71.71,71.61,71.7,24500.0,50.9682,50.9824,50.9113,50.9753,24500.0
2013-11-14 12:20:00,71.69,71.75,71.67,71.73,32200.0,50.9682,51.0108,50.954,50.9966,32200.0
2013-11-14 12:25:00,71.73,71.73,71.55,71.64,61100.0,50.9966,50.9966,50.8686,50.9326,61100.0
2013-11-14 12:30:00,71.65,71.75,71.56,71.74,40800.0,50.9397,51.0108,50.8758,51.0037,40800.0
2013-11-14 12:35:00,71.74,71.76,71.7,71.72,49300.0,51.0037,51.0179,50.9753,50.9895,49300.0
2013-11-14 12:40:00,71.72,71.76,71.65,71.74,32900.0,50.9895,51.0179,50.9397,51.0037,32900.0
2013-11-14 12:45:00,71.74,71.75,71.64,71.66,20000.0,51.0037,51.0108,50.9326,50.9468,20000.0
2013-11-14 12:50:00,71.66,71.7,71.66,71.67,14500.0,50.9468,50.9753,50.9468,50.954,14500.0
2013-11-14 12:55:00,71.67,71.67,71.59,71.6,15700.0,50.954,50.954,50.8971,50.9042,15700.0
2013-11-14 13:00:00,71.58,71.67,71.58,71.67,20400.0,50.89,50.954,50.89,50.954,20400.0
2013-11-14 13:05:00,71.67,71.7,71.62,71.64,22700.0,50.954,50.9753,50.9184,50.9326,22700.0
2013-11-14 13:10:00,71.63,71.65,71.61,71.64,21100.0,50.9255,50.9397,50.9113,50.9326,21100.0
2013-11-14 13:15:00,71.62,71.66,71.57,71.61,20900.0,50.9184,50.9468,50.8829,50.9113,20900.0
2013-11-14 13:20:00,71.62,71.67,71.6,71.64,25600.0,50.9184,50.954,50.9042,50.9326,25600.0
2013-11-14 13:25:00,71.64,71.64,71.59,71.63,12700.0,50.9326,50.9326,50.8971,50.9255,12700.0
2013-11-14 13:30:00,71.63,71.64,71.58,71.59,31200.0,50.9255,50.9326,50.89,50.8971,31200.0
2013-11-14 13:35:00,71.6,71.65,71.56,71.65,21800.0,50.9042,50.9397,50.8758,50.9397,21800.0
2013-11-14 13:40:00,71.63,71.64,71.58,71.61,37700.0,50.9255,50.9326,50.89,50.9113,37700.0
2013-11-14 13:45:00,71.6,71.65,71.6,71.62,33800.0,50.9042,50.9397,50.9042,50.9184,33800.0
2013-11-14 13:50:00,71.63,71.65,71.58,71.59,26900.0,50.9255,50.9397,50.89,50.8971,26900.0
2013-11-14 13:55:00,71.58,71.65,71.58,71.59,40900.0,50.89,50.9397,50.89,50.8971,40900.0
2013-11-14 14:00:00,71.61,71.61,71.54,71.59,42700.0,50.9113,50.9113,50.8615,50.8971,42700.0
2013-11-14 14:05:00,71.59,71.61,71.52,71.54,41600.0,50.8971,50.9113,50.8473,50.8615,41600.0
2013-11-14 14:10:00,71.53,71.56,71.52,71.52,23500.0,50.8544,50.8758,50.8473,50.8473,23500.0
2013-11-14 14:15:00,71.53,71.56,71.5,71.53,40800.0,50.8544,50.8758,50.8331,50.8544,40800.0
2013-11-14 14:20:00,71.54,71.6,71.53,71.56,37200.0,50.8615,50.9042,50.8544,50.8758,37200.0
2013-11-14 14:25:00,71.55,71.59,71.53,71.58,35400.0,50.8686,50.8971,50.8544,50.89,35400.0
2013-11-14 14:30:00,71.58,71.59,71.51,71.55,46900.0,50.89,50.8971,50.8402,50.8686,46900.0
2013-11-14 14:35:00,71.55,71.57,71.51,71.56,31800.0,50.8686,50.8829,50.8402,50.8758,31800.0
2013-11-14 14:40:00,71.56,71.63,71.54,71.63,38800.0,50.8758,50.9255,50.8615,50.9255,38800.0
2013-11-14 14:45:00,71.63,71.63,71.53,71.56,52500.0,50.9255,50.9255,50.8544,50.8758,52500.0
2013-11-14 14:50:00,71.55,71.56,71.51,71.51,22200.0,50.8686,50.8758,50.8402,50.8402,22200.0
2013-11-14 14:55:00,71.52,71.56,71.5,71.53,22600.0,50.8473,50.8758,50.8331,50.8544,22600.0
2013-11-14 15:00:00,71.53,71.57,71.51,71.53,36600.0,50.8544,50.8829,50.8402,50.8544,36600.0
2013-11-14 15:05:00,71.53,71.57,71.53,71.55,47300.0,50.8544,50.8829,50.8544,50.8686,47300.0
2013-11-14 15:10:00,71.56,71.58,71.53,71.53,58000.0,50.8758,50.89,50.8544,50.8544,58000.0
2013-11-14 15:15:00,71.53,71.66,71.53,71.64,38000.0,50.8544,50.9468,50.8544,50.9326,38000.0
2013-11-14 15:20:00,71.64,71.64,71.55,71.57,41900.0,50.9326,50.9326,50.8686,50.8829,41900.0
2013-11-14 15:25:00,71.56,71.62,71.52,71.55,34000.0,50.8758,50.9184,50.8473,50.8686,34000.0
2013-11-14 15:30:00,71.55,71.57,71.51,71.54,57000.0,50.8686,50.8829,50.8402,50.8615,57000.0
2013-11-14 15:35:00,71.54,71.56,71.53,71.54,47300.0,50.8615,50.8758,50.8544,50.8615,47300.0
2013-11-14 15:40:00,71.55,71.56,71.53,71.54,66200.0,50.8686,50.8758,50.8544,50.8615,66200.0
2013-11-14 15:45:00,71.57,71.57,71.47,71.48,141500.0,50.8829,50.8829,50.8118,50.8189,141500.0
2013-11-14 15:50:00,71.49,71.55,71.48,71.49,86600.0,50.826,50.8686,50.8189,50.826,86600.0
2013-11-14 15:55:00,71.5,71.51,71.38,71.4,168100.0,50.8331,50.8402,50.7478,50.762,168100.0
2013-11-15 09:30:00,70.91,71.28,70.51,71.19,960200.0,50.4136,50.6767,50.1293,50.6127,960200.0
2013-11-15 09:35:00,71.16,71.42,71.04,71.41,125300.0,50.5914,50.7762,50.5061,50.7691,125300.0
2013-11-15 09:40:00,71.41,71.64,71.38,71.51,73700.0,50.7691,50.9326,50.7478,50.8402,73700.0
2013-11-15 09:45:00,71.52,71.86,71.51,71.78,279800.0,50.8473,51.089,50.8402,51.0322,279800.0
2013-11-15 09:50:00,71.77,71.82,71.68,71.82,75900.0,51.0251,51.0606,50.9611,51.0606,75900.0
2013-11-15 09:55:00,71.77,71.85,71.6,71.72,99000.0,51.0251,51.0819,50.9042,50.9895,99000.0
2013-11-15 10:00:00,71.71,71.86,71.64,71.74,54400.0,50.9824,51.089,50.9326,51.0037,54400.0
2013-11-15 10:05:00,71.73,71.84,71.7,71.71,35600.0,50.9966,51.0748,50.9753,50.9824,35600.0
2013-11-15 10:10:00,71.71,71.88,71.71,71.8,110300.0,50.9824,51.1033,50.9824,51.0464,110300.0
2013-11-15 10:15:00,71.79,71.81,71.68,71.69,34800.0,51.0393,51.0535,50.9611,50.9682,34800.0
2013-11-15 10:20:00,71.68,71.77,71.68,71.75,62400.0,50.9611,51.0251,50.9611,51.0108,62400.0
2013-11-15 10:25:00,71.75,71.8,71.69,71.72,37900.0,51.0108,51.0464,50.9682,50.9895,37900.0
2013-11-15 10:30:00,71.72,71.74,71.54,71.62,53400.0,50.9895,51.0037,50.8615,50.9184,53400.0
2013-11-15 10:35:00,71.61,71.65,71.55,71.61,29800.0,50.9113,50.9397,50.8686,50.9113,29800.0
2013-11-15 10:40:00,71.61,71.72,71.57,71.72,15500.0,50.9113,50.9895,50.8829,50.9895,15500.0
2013-11-15 10:45:00,71.72,71.75,71.62,71.73,47300.0,50.9895,51.0108,50.9184,50.9966,47300.0
2013-11-15 10:50:00,71.71,71.71,71.6,71.63,29300.0,50.9824,50.9824,50.9042,50.9255,29300.0
2013-11-15 10:55:00,71.62,71.63,71.57,71.63,9500.0,50.9184,50.9255,50.8829,50.9255,9500.0
2013-11-15 11:00:00,71.61,71.69,71.59,71.59,47800.0,50.9113,50.9682,50.8971,50.8971,47800.0
2013-11-15 11:05:00,71.61,71.61,71.58,71.6,13900.0,50.9113,50.9113,50.89,50.9042,13900.0
2013-11-15 11:10:00,71.61,71.65,71.58,71.61,16500.0,50.9113,50.9397,50.89,50.9113,16500.0
2013-11-15 11:15:00,71.6,71.6,71.5,71.55,22100.0,50.9042,50.9042,50.8331,50.8686,22100.0
2013-11-15 11:20:00,71.57,71.63,71.55,71.59,112100.0,50.8829,50.9255,50.8686,50.8971,112100.0
2013-11-15 11:25:00,71.6,71.6,71.52,71.55,7900.0,50.9042,50.9042,50.8473,50.8686,7900.0
2013-11-15 11:30:00,71.54,71.57,71.34,71.37,42700.0,50.8615,50.8829,50.7193,50.7407,42700.0
2013-11-15 11:35:00,71.37,71.49,71.36,71.47,44800.0,50.7407,50.826,50.7336,50.8118,44800.0
2013-11-15 11:40:00,71.46,71.46,71.26,71.32,24800.0,50.8047,50.8047,50.6625,50.7051,24800.0
2013-11-15 11:45:00,71.34,71.37,71.29,71.3,11800.0,50.7193,50.7407,50.6838,50.6909,11800.0
2013-11-15 11:50:00,71.29,71.31,71.22,71.25,42700.0,50.6838,50.698,50.634,50.6554,42700.0
2013-11-15 11:55:00,71.25,71.27,71.23,71.24,20000.0,50.6554,50.6696,50.6411,50.6482,20000.0
2013-11-15 12:00:00,71.23,71.29,71.21,71.22,20600.0,50.6411,50.6838,50.6269,50.634,20600.0
2013-11-15 12:05:00,71.22,71.26,71.19,71.25,165000.0,50.634,50.6625,50.6127,50.6554,165000.0
2013-11-15 12:10:00,71.24,71.31,71.22,71.23,31000.0,50.6482,50.698,50.634,50.6411,31000.0
2013-11-15 12:15:00,71.23,71.28,71.19,71.24,50200.0,50.6411,50.6767,50.6127,50.6482,50200.0
2013-11-15 12:20:00,71.23,71.28,71.23,71.26,11800.0,50.6411,50.6767,50.6411,50.6625,11800.0
2013-11-15 12:25:00,71.26,71.28,71.21,71.22,16200.0,50.6625,50.6767,50.6269,50.634,16200.0
2013-11-15 12:30:00,71.22,71.26,71.15,71.18,17800.0,50.634,50.6625,50.5843,50.6056,17800.0
2013-11-15 12:35:00,71.17,71.26,71.17,71.22,9100.0,50.5985,50.6625,50.5985,50.634,9100.0
2013-11-15 12:40:00,71.22,71.23,71.2,71.21,10800.0,50.634,50.6411,50.6198,50.6269,10800.0
2013-11-15 12:45:00,71.2,71.2,71.17,71.19,13300.0,50.6198,50.6198,50.5985,50.6127,13300.0
2013-11-15 12:50:00,71.19,71.19,71.17,71.18,15100.0,50.6127,50.6127,50.5985,50.6056,15100.0
2013-11-15 12:55:00,71.17,71.18,71.17,71.18,14700.0,50.5985,50.6056,50.5985,50.6056,14700.0
2013-11-15 13:00:00,71.17,71.18,71.15,71.16,7300.0,50.5985,50.6056,50.5843,50.5914,7300.0
2013-11-15 13:05:00,71.16,71.19,71.16,71.17,8100.0,50.5914,50.6127,50.5914,50.5985,8100.0
2013-11-15 13:10:00,71.17,71.19,71.14,71.16,23000.0,50.5985,50.6127,50.5772,50.5914,23000.0
2013-11-15 13:15:00,71.15,71.18,71.13,71.15,26900.0,50.5843,50.6056,50.57,50.5843,26900.0
2013-11-15 13:20:00,71.15,71.16,71.08,71.14,13100.0,50.5843,50.5914,50.5345,50.5772,13100.0
2013-11-15 13:25:00,71.13,71.16,71.13,71.16,8200.0,50.57,50.5914,50.57,50.5914,8200.0
2013-11-15 13:30:00,71.16,71.16,71.1,71.14,17900.0,50.5914,50.5914,50.5487,50.5772,17900.0
2013-11-15 13:35:00,71.12,71.14,71.09,71.13,15300.0,50.5629,50.5772,50.5416,50.57,15300.0
2013-11-15 13:40:00,71.13,71.13,71.03,71.05,19700.0,50.57,50.57,50.4989,50.5132,19700.0
2013-11-15 13:45:00,71.03,71.08,71.03,71.06,8900.0,50.4989,50.5345,50.4989,50.5203,8900.0
2013-11-15 13:50:00,71.05,71.14,71.05,71.14,6100.0,50.5132,50.5772,50.5132,50.5772,6100.0
2013-11-15 13:55:00,71.14,71.17,71.02,71.04,27400.0,50.5772,50.5985,50.4918,50.5061,27400.0
2013-11-15 14:00:00,71.05,71.13,71.04,71.13,7400.0,50.5132,50.57,50.5061,50.57,7400.0
2013-11-15 14:05:00,71.13,71.13,71.08,71.1,8400.0,50.57,50.57,50.5345,50.5487,8400.0
2013-11-15 14:10:00,71.11,71.16,71.11,71.12,13200.0,50.5558,50.5914,50.5558,50.5629,13200.0
2013-11-15 14:15:00,71.12,71.13,71.07,71.1,21900.0,50.5629,50.57,50.5274,50.5487,21900.0
2013-11-15 14:20:00,71.1,71.11,71.08,71.09,22800.0,50.5487,50.5558,50.5345,50.5416,22800.0
2013-11-15 14:25:00,71.08,71.15,71.08,71.08,10400.0,50.5345,50.5843,50.5345,50.5345,10400.0
2013-11-15 14:30:00,71.08,71.11,71.08,71.1,13600.0,50.5345,50.5558,50.5345,50.5487,13600.0
2013-11-15 14:35:00,71.1,71.11,71.06,71.09,18900.0,50.5487,50.5558,50.5203,50.5416,18900.0
2013-11-15 14:40:00,71.08,71.12,71.07,71.08,22700.0,50.5345,50.5629,50.5274,50.5345,22700.0
2013-11-15 14:45:00,71.08,71.09,71.04,71.05,21700.0,50.5345,50.5416,50.5061,50.5132,21700.0
2013-11-15 14:50:00,71.04,71.05,70.99,71.0,59500.0,50.5061,50.5132,50.4705,50.4776,59500.0
2013-11-15 14:55:00,71.0,71.07,70.96,71.05,32200.0,50.4776,50.5274,50.4492,50.5132,32200.0
2013-11-15 15:00:00,71.06,71.23,71.06,71.17,29400.0,50.5203,50.6411,50.5203,50.5985,29400.0
2013-11-15 15:05:00,71.17,71.24,71.16,71.23,15300.0,50.5985,50.6482,50.5914,50.6411,15300.0
2013-11-15 15:10:00,71.21,71.34,71.21,71.34,22200.0,50.6269,50.7193,50.6269,50.7193,22200.0
2013-11-15 15:15:00,71.35,71.37,71.32,71.34,29300.0,50.7265,50.7407,50.7051,50.7193,29300.0
2013-11-15 15:20:00,71.33,71.37,71.33,71.37,20500.0,50.7122,50.7407,50.7122,50.7407,20500.0
2013-11-15 15:25:00,71.35,71.44,71.35,71.41,23600.0,50.7265,50.7904,50.7265,50.7691,23600.0
2013-11-15 15:30:00,71.4,71.4,71.34,71.35,22300.0,50.762,50.762,50.7193,50.7265,22300.0
2013-11-15 15:35:00,71.35,71.36,71.24,71.24,38400.0,50.7265,50.7336,50.6482,50.6482,38400.0
2013-11-15 15:40:00,71.24,71.27,71.23,71.23,45000.0,50.6482,50.6696,50.6411,50.6411,45000.0
2013-11-15 15:45:00,71.23,71.24,71.17,71.2,79000.0,50.6411,50.6482,50.5985,50.6198,79000.0
2013-11-15 15:50:00,71.2,71.3,71.19,71.29,84900.0,50.6198,50.6909,50.6127,50.6838,84900.0
2013-11-15 15:55:00,71.3,71.34,71.21,71.21,209200.0,50.6909,50.7193,50.6269,50.6269,209200.0
2013-11-18 09:30:00,71.66,72.16,71.63,72.05,172900.0,50.9468,51.3023,50.9255,51.2241,172900.0
2013-11-18 09:35:00,72.16,72.79,72.03,72.72,371500.0,51.3023,51.7502,51.2099,51.7005,371500.0
2013-11-18 09:40:00,72.65,72.69,72.35,72.43,142700.0,51.6507,51.6791,51.4374,51.4943,142700.0
2013-11-18 09:45:00,72.4,72.51,72.1,72.14,208000.0,51.473,51.5512,51.2597,51.2881,208000.0
2013-11-18 09:50:00,72.17,72.52,72.1,72.25,75300.0,51.3094,51.5583,51.2597,51.3663,75300.0
2013-11-18 09:55:00,72.26,72.27,71.94,71.99,73600.0,51.3734,51.3805,51.1459,51.1815,73600.0
2013-11-18 10:00:00,71.96,72.1,71.86,72.08,167900.0,51.1601,51.2597,51.089,51.2454,167900.0
2013-11-18 10:05:00,72.09,72.27,71.99,72.13,69100.0,51.2526,51.3805,51.1815,51.281,69100.0
2013-11-18 10:10:00,72.12,72.15,71.95,72.08,96300.0,51.2739,51.2952,51.153,51.2454,96300.0
2013-11-18 10:15:00,72.09,72.13,71.97,72.1,118400.0,51.2526,51.281,51.1672,51.2597,118400.0
2013-11-18 10:20:00,72.1,72.15,71.98,72.06,70300.0,51.2597,51.2952,51.1744,51.2312,70300.0
2013-11-18 10:25:00,72.06,72.06,71.96,72.0,95800.0,51.2312,51.2312,51.1601,51.1886,95800.0
2013-11-18 10:30:00,72.0,72.03,71.71,71.71,144400.0,51.1886,51.2099,50.9824,50.9824,144400.0
2013-11-18 10:35:00,71.72,71.83,71.67,71.76,52200.0,50.9895,51.0677,50.954,51.0179,52200.0
2013-11-18 10:40:00,71.76,71.82,71.76,71.77,89500.0,51.0179,51.0606,51.0179,51.0251,89500.0
2013-11-18 10:45:00,71.77,71.85,71.71,71.78,53900.0,51.0251,51.0819,50.9824,51.0322,53900.0
2013-11-18 10:50:00,71.8,71.95,71.77,71.94,25600.0,51.0464,51.153,51.0251,51.1459,25600.0
2013-11-18 10:55:00,71.95,72.03,71.94,71.95,31700.0,51.153,51.2099,51.1459,51.153,31700.0
2013-11-18 11:00:00,71.96,72.0,71.94,72.0,30100.0,51.1601,51.1886,51.1459,51.1886,30100.0
2013-11-18 11:05:00,72.0,72.03,71.97,72.0,35900.0,51.1886,51.2099,51.1672,51.1886,35900.0
2013-11-18 11:10:00,71.99,72.04,71.97,71.98,40700.0,51.1815,51.217,51.1672,51.1744,40700.0
2013-11-18 11:15:00,71.98,72.01,71.97,71.98,27700.0,51.1744,51.1957,51.1672,51.1744,27700.0
2013-11-18 11:20:00,71.98,72.0,71.94,71.96,57500.0,51.1744,51.1886,51.1459,51.1601,57500.0
2013-11-18 11:25:00,71.96,71.99,71.87,71.88,16700.0,51.1601,51.1815,51.0961,51.1033,16700.0
2013-11-18 11:30:00,71.87,71.94,71.75,71.76,16700.0,51.0961,51.1459,51.0108,51.0179,16700.0
2013-11-18 11:35:00,71.76,71.85,71.73,71.78,22700.0,51.0179,51.0819,50.9966,51.0322,22700.0
2013-11-18 11:40:00,71.78,71.8,71.77,71.79,12900.0,51.0322,51.0464,51.0251,51.0393,12900.0
2013-11-18 11:45:00,71.8,71.91,71.8,71.81,15500.0,51.0464,51.1246,51.0464,51.0535,15500.0
2013-11-18 11:50:00,71.8,71.85,71.73,71.75,24200.0,51.0464,51.0819,50.9966,51.0108,24200.0
2013-11-18 11:55:00,71.74,71.78,71.73,71.76,16100.0,51.0037,51.0322,50.9966,51.0179,16100.0
2013-11-18 12:00:00,71.76,71.78,71.74,71.76,28600.0,51.0179,51.0322,51.0037,51.0179,28600.0
2013-11-18 12:05:00,71.75,71.77,71.73,71.76,11100.0,51.0108,51.0251,50.9966,51.0179,11100.0
2013-11-18 12:10:00,71.76,71.76,71.63,71.66,21900.0,51.0179,51.0179,50.9255,50.9468,21900.0
2013-11-18 12:15:00,71.64,71.68,71.63,71.67,12400.0,50.9326,50.9611,50.9255,50.954,12400.0
2013-11-18 12:20:00,71.67,71.74,71.65,71.7,10000.0,50.954,51.0037,50.9397,50.9753,10000.0
2013-11-18 12:25:00,71.7,71.75,71.68,71.72,29400.0,50.9753,51.0108,50.9611,50.9895,29400.0
2013-11-18 12:30:00,71.7,71.75,71.67,71.74,24300.0,50.9753,51.0108,50.954,51.0037,24300.0
2013-11-18 12:35:00,71.72,71.75,71.69,71.69,10400.0,50.9895,51.0108,50.9682,50.9682,10400.0
2013-11-18 12:40:00,71.7,71.7,71.57,71.6,29300.0,50.9753,50.9753,50.8829,50.9042,29300.0
2013-11-18 12:45:00,71.61,71.62,71.52,71.55,14000.0,50.9113,50.9184,50.8473,50.8686,14000.0
2013-11-18 12:50:00,71.52,71.55,71.51,71.51,15000.0,50.8473,50.8686,50.8402,50.8402,15000.0
2013-11-18 12:55:00,71.53,71.57,71.51,71.52,12800.0,50.8544,50.8829,50.8402,50.8473,12800.0
2013-11-18 13:00:00,71.52,71.56,71.51,71.55,14500.0,50.8473,50.8758,50.8402,50.8686,14500.0
2013-11-18 13:05:00,71.56,71.56,71.51,71.51,9400.0,50.8758,50.8758,50.8402,50.8402,9400.0
2013-11-18 13:10:00,71.52,71.54,71.51,71.51,10600.0,50.8473,50.8615,50.8402,50.8402,10600.0
2013-11-18 13:15:00,71.52,71.54,71.51,71.52,10200.0,50.8473,50.8615,50.8402,50.8473,10200.0
2013-11-18 13:20:00,71.51,71.55,71.5,71.51,20000.0,50.8402,50.8686,50.8331,50.8402,20000.0
2013-11-18 13:25:00,71.52,71.53,71.51,71.51,14100.0,50.8473,50.8544,50.8402,50.8402,14100.0
2013-11-18 13:30:00,71.51,71.52,71.45,71.47,39300.0,50.8402,50.8473,50.7975,50.8118,39300.0
2013-11-18 13:35:00,71.47,71.52,71.47,71.5,13400.0,50.8118,50.8473,50.8118,50.8331,13400.0
2013-11-18 13:40:00,71.5,71.53,71.48,71.49,22300.0,50.8331,50.8544,50.8189,50.826,22300.0
2013-11-18 13:45:00,71.48,71.53,71.47,71.5,11700.0,50.8189,50.8544,50.8118,50.8331,11700.0
2013-11-18 13:50:00,71.49,71.49,71.41,71.45,31100.0,50.826,50.826,50.7691,50.7975,31100.0
2013-11-18 13:55:00,71.43,71.44,71.33,71.39,18100.0,50.7833,50.7904,50.7122,50.7549,18100.0
2013-11-18 14:00:00,71.39,71.41,71.38,71.41,12300.0,50.7549,50.7691,50.7478,50.7691,12300.0
2013-11-18 14:05:00,71.42,71.45,71.42,71.42,25800.0,50.7762,50.7975,50.7762,50.7762,25800.0
2013-11-18 14:10:00,71.42,71.45,71.4,71.43,19400.0,50.7762,50.7975,50.762,50.7833,19400.0
2013-11-18 14:15:00,71.43,71.53,71.43,71.51,17200.0,50.7833,50.8544,50.7833,50.8402,17200.0
2013-11-18 14:20:00,71.51,71.51,71.42,71.44,22200.0,50.8402,50.8402,50.7762,50.7904,22200.0
2013-11-18 14:25:00,71.42,71.51,71.4,71.49,21400.0,50.7762,50.8402,50.762,50.826,21400.0
2013-11-18 14:30:00,71.48,71.48,71.43,71.43,12600.0,50.8189,50.8189,50.7833,50.7833,12600.0
2013-11-18 14:35:00,71.42,71.48,71.4,71.41,46200.0,50.7762,50.8189,50.762,50.7691,46200.0
2013-11-18 14:40:00,71.4,71.42,71.28,71.29,27100.0,50.762,50.7762,50.6767,50.6838,27100.0
2013-11-18 14:45:00,71.29,71.29,71.18,71.21,30000.0,50.6838,50.6838,50.6056,50.6269,30000.0
2013-11-18 14:50:00,71.22,71.28,71.21,71.25,19500.0,50.634,50.6767,50.6269,50.6554,19500.0
2013-11-18 14:55:00,71.24,71.26,71.2,71.2,40400.0,50.6482,50.6625,50.6198,50.6198,40400.0
2013-11-18 15:00:00,71.2,71.22,71.14,71.15,24100.0,50.6198,50.634,50.5772,50.5843,24100.0
2013-11-18 15:05:00,71.16,71.19,70.91,70.91,42800.0,50.5914,50.6127,50.4136,50.4136,42800.0
2013-11-18 15:10:00,70.91,70.95,70.66,70.66,59600.0,50.4136,50.4421,50.2359,50.2359,59600.0
2013-11-18 15:15:00,70.66,70.69,70.53,70.68,58900.0,50.2359,50.2572,50.1435,50.2501,58900.0
2013-11-18 15:20:00,70.69,70.72,70.61,70.62,78700.0,50.2572,50.2786,50.2003,50.2075,78700.0
2013-11-18 15:25:00,70.62,70.62,70.42,70.51,71400.0,50.2075,50.2075,50.0653,50.1293,71400.0
2013-11-18 15:30:00,70.51,70.56,70.45,70.53,68700.0,50.1293,50.1648,50.0866,50.1435,68700.0
2013-11-18 15:35:00,70.54,70.69,70.53,70.65,38600.0,50.1506,50.2572,50.1435,50.2288,38600.0
2013-11-18 15:40:00,70.64,70.77,70.64,70.72,43600.0,50.2217,50.3141,50.2217,50.2786,43600.0
2013-11-18 15:45:00,70.74,70.76,70.64,70.7,53600.0,50.2928,50.307,50.2217,50.2643,53600.0
2013-11-18 15:50:00,70.69,70.75,70.67,70.68,86500.0,50.2572,50.2999,50.243,50.2501,86500.0
2013-11-18 15:55:00,70.68,70.78,70.64,70.78,145900.0,50.2501,50.3212,50.2217,50.3212,145900.0
2013-11-19 09:30:00,70.8,71.12,70.79,70.86,83100.0,50.3354,50.5629,50.3283,50.3781,83100.0
2013-11-19 09:35:00,70.93,70.96,70.46,70.59,72100.0,50.4279,50.4492,50.0937,50.1861,72100.0
2013-11-19 09:40:00,70.53,70.53,70.13,70.36,76400.0,50.1435,50.1435,49.8591,50.0226,76400.0
2013-11-19 09:45:00,70.36,70.36,70.06,70.18,50800.0,50.0226,50.0226,49.8093,49.8946,50800.0
2013-11-19 09:50:00,70.15,70.79,70.15,70.71,220500.0,49.8733,50.3283,49.8733,50.2714,220500.0
2013-11-19 09:55:00,70.71,70.72,70.55,70.6,79900.0,50.2714,50.2786,50.1577,50.1932,79900.0
2013-11-19 10:00:00,70.62,70.92,70.61,70.84,39300.0,50.2075,50.4207,50.2003,50.3639,39300.0
2013-11-19 10:05:00,70.88,70.95,70.81,70.88,63100.0,50.3923,50.4421,50.3425,50.3923,63100.0
2013-11-19 10:10:00,70.88,70.95,70.71,70.71,22700.0,50.3923,50.4421,50.2714,50.2714,22700.0
2013-11-19 10:15:00,70.75,70.81,70.69,70.78,101200.0,50.2999,50.3425,50.2572,50.3212,101200.0
2013-11-19 10:20:00,70.72,70.74,70.6,70.65,26500.0,50.2786,50.2928,50.1932,50.2288,26500.0
2013-11-19 10:25:00,70.63,70.67,70.53,70.55,38900.0,50.2146,50.243,50.1435,50.1577,38900.0
2013-11-19 10:30:00,70.55,70.64,70.46,70.63,33100.0,50.1577,50.2217,50.0937,50.2146,33100.0
2013-11-19 10:35:00,70.64,70.78,70.56,70.73,54500.0,50.2217,50.3212,50.1648,50.2857,54500.0
2013-11-19 10:40:00,70.73,70.79,70.65,70.7,33200.0,50.2857,50.3283,50.2288,50.2643,33200.0
2013-11-19 10:45:00,70.69,70.87,70.69,70.72,28400.0,50.2572,50.3852,50.2572,50.2786,28400.0
2013-11-19 10:50:00,70.68,70.72,70.58,70.7,19400.0,50.2501,50.2786,50.179,50.2643,19400.0
2013-11-19 10:55:00,70.71,70.84,70.71,70.74,25100.0,50.2714,50.3639,50.2714,50.2928,25100.0
2013-11-19 11:00:00,70.76,70.77,70.58,70.58,44300.0,50.307,50.3141,50.179,50.179,44300.0
2013-11-19 11:05:00,70.59,70.77,70.59,70.74,38200.0,50.1861,50.3141,50.1861,50.2928,38200.0
2013-11-19 11:10:00,70.71,70.74,70.58,70.59,21400.0,50.2714,50.2928,50.179,50.1861,21400.0
2013-11-19 11:15:00,70.59,70.68,70.56,70.62,35200.0,50.1861,50.2501,50.1648,50.2075,35200.0
2013-11-19 11:20:00,70.62,70.62,70.48,70.53,20500.0,50.2075,50.2075,50.1079,50.1435,20500.0
2013-11-19 11:25:00,70.54,70.55,70.44,70.44,15800.0,50.1506,50.1577,50.0795,50.0795,15800.0
2013-11-19 11:30:00,70.46,70.53,70.44,70.46,11200.0,50.0937,50.1435,50.0795,50.0937,11200.0
2013-11-19 11:35:00,70.45,70.48,70.39,70.39,25800.0,50.0866,50.1079,50.0439,50.0439,25800.0
2013-11-19 11:40:00,70.39,70.39,70.21,70.28,27300.0,50.0439,50.0439,49.916,49.9657,27300.0
2013-11-19 11:45:00,70.28,70.37,70.2,70.32,20900.0,49.9657,50.0297,49.9089,49.9942,20900.0
2013-11-19 11:50:00,70.33,70.47,70.33,70.43,26700.0,50.0013,50.1008,50.0013,50.0724,26700.0
2013-11-19 11:55:00,70.44,70.44,70.33,70.35,21200.0,50.0795,50.0795,50.0013,50.0155,21200.0
2013-11-19 12:00:00,70.32,70.32,70.18,70.25,22000.0,49.9942,49.9942,49.8946,49.9444,22000.0
2013-11-19 12:05:00,70.23,70.43,70.23,70.35,14700.0,49.9302,50.0724,49.9302,50.0155,14700.0
2013-11-19 12:10:00,70.35,70.41,70.35,70.36,24400.0,50.0155,50.0582,50.0155,50.0226,24400.0
2013-11-19 12:15:00,70.35,70.36,70.26,70.26,16100.0,50.0155,50.0226,49.9515,49.9515,16100.0
2013-11-19 12:20:00,70.25,70.4,70.22,70.4,29300.0,49.9444,50.051,49.9231,50.051,29300.0
2013-11-19 12:25:00,70.4,70.41,70.31,70.34,12400.0,50.051,50.0582,49.9871,50.0084,12400.0
2013-11-19 12:30:00,70.34,70.39,70.29,70.35,12800.0,50.0084,50.0439,49.9728,50.0155,12800.0
2013-11-19 12:35:00,70.37,70.37,70.29,70.3,41300.0,50.0297,50.0297,49.9728,49.98,41300.0
2013-11-19 12:40:00,70.29,70.35,70.26,70.35,12500.0,49.9728,50.0155,49.9515,50.0155,12500.0
2013-11-19 12:45:00,70.34,70.35,70.31,70.32,12500.0,50.0084,50.0155,49.9871,49.9942,12500.0
2013-11-19 12:50:00,70.32,70.41,70.31,70.4,10500.0,49.9942,50.0582,49.9871,50.051,10500.0
2013-11-19 12:55:00,70.37,70.38,70.11,70.11,27500.0,50.0297,50.0368,49.8449,49.8449,27500.0
2013-11-19 13:00:00,70.11,70.27,70.08,70.2,50000.0,49.8449,49.9586,49.8235,49.9089,50000.0
2013-11-19 13:05:00,70.17,70.17,70.0,70.07,32300.0,49.8875,49.8875,49.7667,49.8164,32300.0
2013-11-19 13:10:00,70.06,70.11,69.98,70.0,35800.0,49.8093,49.8449,49.7524,49.7667,35800.0
2013-11-19 13:15:00,69.99,70.0,69.94,69.98,50400.0,49.7596,49.7667,49.724,49.7524,50400.0
2013-11-19 13:20:00,69.98,69.98,69.76,69.76,38100.0,49.7524,49.7524,49.596,49.596,38100.0
2013-11-19 13:25:00,69.75,69.83,69.67,69.68,42200.0,49.5889,49.6458,49.5321,49.5392,42200.0
2013-11-19 13:30:00,69.68,69.7,69.55,69.69,43500.0,49.5392,49.5534,49.4467,49.5463,43500.0
2013-11-19 13:35:00,69.72,69.77,69.5,69.5,68300.0,49.5676,49.6031,49.4112,49.4112,68300.0
2013-11-19 13:40:00,69.5,69.75,69.5,69.75,47500.0,49.4112,49.5889,49.4112,49.5889,47500.0
2013-11-19 13:45:00,69.74,69.75,69.62,69.65,41300.0,49.5818,49.5889,49.4965,49.5178,41300.0
2013-11-19 13:50:00,69.63,69.63,69.45,69.61,31400.0,49.5036,49.5036,49.3756,49.4894,31400.0
2013-11-19 13:55:00,69.62,69.62,69.45,69.5,25900.0,49.4965,49.4965,49.3756,49.4112,25900.0
2013-11-19 14:00:00,69.49,69.61,69.48,69.56,63900.0,49.4041,49.4894,49.397,49.4538,63900.0
2013-11-19 14:05:00,69.56,69.57,69.41,69.41,34000.0,49.4538,49.461,49.3472,49.3472,34000.0
2013-11-19 14:10:00,69.41,69.53,69.35,69.45,56600.0,49.3472,49.4325,49.3045,49.3756,56600.0
2013-11-19 14:15:00,69.44,69.44,69.37,69.41,45400.0,49.3685,49.3685,49.3188,49.3472,45400.0
2013-11-19 14:20:00,69.41,69.41,69.31,69.33,32400.0,49.3472,49.3472,49.2761,49.2903,32400.0
2013-11-19 14:25:00,69.33,69.33,69.2,69.24,74500.0,49.2903,49.2903,49.1979,49.2263,74500.0
2013-11-19 14:30:00,69.24,69.25,69.19,69.21,82900.0,49.2263,49.2335,49.1908,49.205,82900.0
2013-11-19 14:35:00,69.2,69.54,69.14,69.54,116100.0,49.1979,49.4396,49.1552,49.4396,116100.0
2013-11-19 14:40:00,69.52,69.62,69.43,69.47,49000.0,49.4254,49.4965,49.3614,49.3899,49000.0
2013-11-19 14:45:00,69.49,69.54,69.46,69.47,46500.0,49.4041,49.4396,49.3828,49.3899,46500.0
2013-11-19 14:50:00,69.46,69.51,69.42,69.5,42600.0,49.3828,49.4183,49.3543,49.4112,42600.0
2013-11-19 14:55:00,69.49,69.54,69.41,69.51,28800.0,49.4041,49.4396,49.3472,49.4183,28800.0
2013-11-19 15:00:00,69.51,69.54,69.48,69.5,27500.0,49.4183,49.4396,49.397,49.4112,27500.0
2013-11-19 15:05:00,69.48,69.61,69.46,69.61,31300.0,49.397,49.4894,49.3828,49.4894,31300.0
2013-11-19 15:10:00,69.6,69.61,69.55,69.57,65800.0,49.4823,49.4894,49.4467,49.461,65800.0
2013-11-19 15:15:00,69.58,69.65,69.55,69.65,73200.0,49.4681,49.5178,49.4467,49.5178,73200.0
2013-11-19 15:20:00,69.63,69.66,69.58,69.65,39600.0,49.5036,49.5249,49.4681,49.5178,39600.0
2013-11-19 15:25:00,69.65,69.68,69.61,69.62,149800.0,49.5178,49.5392,49.4894,49.4965,149800.0
2013-11-19 15:30:00,69.62,69.67,69.57,69.58,80800.0,49.4965,49.5321,49.461,49.4681,80800.0
2013-11-19 15:35:00,69.58,69.6,69.47,69.48,45800.0,49.4681,49.4823,49.3899,49.397,45800.0
2013-11-19 15:40:00,69.48,69.59,69.48,69.57,42700.0,49.397,49.4752,49.397,49.461,42700.0
2013-11-19 15:45:00,69.58,69.59,69.27,69.28,134600.0,49.4681,49.4752,49.2477,49.2548,134600.0
2013-11-19 15:50:00,69.29,69.3,69.15,69.2,212400.0,49.2619,49.269,49.1624,49.1979,212400.0
2013-11-19 15:55:00,69.2,69.38,69.2,69.35,123600.0,49.1979,49.3259,49.1979,49.3045,123600.0
2013-11-20 09:30:00,69.78,69.83,69.6,69.73,65100.0,49.6103,49.6458,49.4823,49.5747,65100.0
2013-11-20 09:35:00,69.72,69.8,69.61,69.66,25400.0,49.5676,49.6245,49.4894,49.5249,25400.0
2013-11-20 09:40:00,69.6,69.67,69.32,69.43,61900.0,49.4823,49.5321,49.2832,49.3614,61900.0
2013-11-20 09:45:00,69.44,69.48,69.26,69.37,51700.0,49.3685,49.397,49.2406,49.3188,51700.0
2013-11-20 09:50:00,69.36,69.44,69.11,69.17,40400.0,49.3117,49.3685,49.1339,49.1766,40400.0
2013-11-20 09:55:00,69.17,69.18,68.89,69.17,169200.0,49.1766,49.1837,48.9775,49.1766,169200.0
2013-11-20 10:00:00,69.23,69.26,69.03,69.17,63100.0,49.2192,49.2406,49.077,49.1766,63100.0
2013-11-20 10:05:00,69.17,69.29,69.1,69.26,44900.0,49.1766,49.2619,49.1268,49.2406,44900.0
2013-11-20 10:10:00,69.27,69.47,69.2,69.4,62400.0,49.2477,49.3899,49.1979,49.3401,62400.0
2013-11-20 10:15:00,69.42,69.45,69.21,69.4,71600.0,49.3543,49.3756,49.205,49.3401,71600.0
2013-11-20 10:20:00,69.42,69.71,69.42,69.59,67500.0,49.3543,49.5605,49.3543,49.4752,67500.0
2013-11-20 10:25:00,69.59,69.67,69.39,69.53,64100.0,49.4752,49.5321,49.333,49.4325,64100.0
2013-11-20 10:30:00,69.54,69.57,69.36,69.36,52100.0,49.4396,49.461,49.3117,49.3117,52100.0
2013-11-20 10:35:00,69.38,69.42,69.22,69.38,35800.0,49.3259,49.3543,49.2121,49.3259,35800.0
2013-11-20 10:40:00,69.38,69.45,69.32,69.38,83900.0,49.3259,49.3756,49.2832,49.3259,83900.0
2013-11-20 10:45:00,69.37,69.63,69.37,69.61,41600.0,49.3188,49.5036,49.3188,49.4894,41600.0
2013-11-20 10:50:00,69.61,69.71,69.46,69.69,33500.0,49.4894,49.5605,49.3828,49.5463,33500.0
2013-11-20 10:55:00,69.7,69.89,69.68,69.88,54600.0,49.5534,49.6885,49.5392,49.6814,54600.0
2013-11-20 11:00:00,69.88,69.95,69.8,69.94,54500.0,49.6814,49.7311,49.6245,49.724,54500.0
2013-11-20 11:05:00,69.94,70.05,69.86,70.04,26500.0,49.724,49.8022,49.6671,49.7951,26500.0
2013-11-20 11:10:00,70.02,70.02,69.81,69.88,29900.0,49.7809,49.7809,49.6316,49.6814,29900.0
2013-11-20 11:15:00,69.88,69.9,69.82,69.88,32600.0,49.6814,49.6956,49.6387,49.6814,32600.0
2013-11-20 11:20:00,69.88,69.99,69.88,69.98,8800.0,49.6814,49.7596,49.6814,49.7524,8800.0
2013-11-20 11:25:00,69.99,70.09,69.97,70.01,14500.0,49.7596,49.8307,49.7453,49.7738,14500.0
2013-11-20 11:30:00,70.02,70.08,69.96,70.06,24800.0,49.7809,49.8235,49.7382,49.8093,24800.0
2013-11-20 11:35:00,70.06,70.15,70.01,70.01,16300.0,49.8093,49.8733,49.7738,49.7738,16300.0
2013-11-20 11:40:00,70.0,70.09,70.0,70.07,23400.0,49.7667,49.8307,49.7667,49.8164,23400.0
2013-11-20 11:45:00,70.1,70.12,70.05,70.07,21000.0,49.8378,49.852,49.8022,49.8164,21000.0
2013-11-20 11:50:00,70.07,70.13,69.95,69.99,28500.0,49.8164,49.8591,49.7311,49.7596,28500.0
2013-11-20 11:55:00,70.0,70.02,69.92,69.92,13900.0,49.7667,49.7809,49.7098,49.7098,13900.0
2013-11-20 12:00:00,69.91,70.01,69.91,69.98,17100.0,49.7027,49.7738,49.7027,49.7524,17100.0
2013-11-20 12:05:00,69.99,70.04,69.97,70.0,26600.0,49.7596,49.7951,49.7453,49.7667,26600.0
2013-11-20 12:10:00,70.0,70.02,69.89,69.91,44100.0,49.7667,49.7809,49.6885,49.7027,44100.0
2013-11-20 12:15:00,69.91,69.96,69.9,69.93,20500.0,49.7027,49.7382,49.6956,49.7169,20500.0
2013-11-20 12:20:00,69.94,69.96,69.88,69.94,12500.0,49.724,49.7382,49.6814,49.724,12500.0
2013-11-20 12:25:00,69.94,69.96,69.93,69.94,25100.0,49.724,49.7382,49.7169,49.724,25100.0
2013-11-20 12:30:00,69.93,69.96,69.86,69.87,40500.0,49.7169,49.7382,49.6671,49.6742,40500.0
2013-11-20 12:35:00,69.88,69.92,69.85,69.86,24400.0,49.6814,49.7098,49.66,49.6671,24400.0
2013-11-20 12:40:00,69.86,69.88,69.82,69.85,30800.0,49.6671,49.6814,49.6387,49.66,30800.0
2013-11-20 12:45:00,69.85,69.85,69.76,69.81,35600.0,49.66,49.66,49.596,49.6316,35600.0
2013-11-20 12:50:00,69.8,69.81,69.75,69.75,7500.0,49.6245,49.6316,49.5889,49.5889,7500.0
2013-11-20 12:55:00,69.76,69.81,69.75,69.78,8100.0,49.596,49.6316,49.5889,49.6103,8100.0
2013-11-20 13:00:00,69.79,69.82,69.78,69.8,13500.0,49.6174,49.6387,49.6103,49.6245,13500.0
2013-11-20 13:05:00,69.8,69.84,69.76,69.79,12000.0,49.6245,49.6529,49.596,49.6174,12000.0
2013-11-20 13:10:00,69.78,69.83,69.78,69.81,9400.0,49.6103,49.6458,49.6103,49.6316,9400.0
2013-11-20 13:15:00,69.83,69.83,69.71,69.71,11300.0,49.6458,49.6458,49.5605,49.5605,11300.0
2013-11-20 13:20:00,69.72,69.74,69.58,69.58,33400.0,49.5676,49.5818,49.4681,49.4681,33400.0
2013-11-20 13:25:00,69.59,69.6,69.54,69.59,16700.0,49.4752,49.4823,49.4396,49.4752,16700.0
2013-11-20 13:30:00,69.61,69.73,69.61,69.7,24600.0,49.4894,49.5747,49.4894,49.5534,24600.0
2013-11-20 13:35:00,69.67,69.76,69.65,69.76,6700.0,49.5321,49.596,49.5178,49.596,6700.0
2013-11-20 13:40:00,69.76,69.78,69.71,69.78,7700.0,49.596,49.6103,49.5605,49.6103,7700.0
2013-11-20 13:45:00,69.78,69.81,69.75,69.75,6900.0,49.6103,49.6316,49.5889,49.5889,6900.0
2013-11-20 13:50:00,69.75,69.75,69.73,69.73,4300.0,49.5889,49.5889,49.5747,49.5747,4300.0
2013-11-20 13:55:00,69.73,69.73,69.65,69.65,10700.0,49.5747,49.5747,49.5178,49.5178,10700.0
2013-11-20 14:00:00,69.63,69.76,69.56,69.66,46000.0,49.5036,49.596,49.4538,49.5249,46000.0
2013-11-20 14:05:00,69.65,69.65,69.45,69.5,39000.0,49.5178,49.5178,49.3756,49.4112,39000.0
2013-11-20 14:10:00,69.49,69.52,69.3,69.35,29900.0,49.4041,49.4254,49.269,49.3045,29900.0
2013-11-20 14:15:00,69.31,69.56,69.29,69.55,45900.0,49.2761,49.4538,49.2619,49.4467,45900.0
2013-11-20 14:20:00,69.55,69.58,69.46,69.58,34000.0,49.4467,49.4681,49.3828,49.4681,34000.0
2013-11-20 14:25:00,69.57,69.6,69.49,69.57,15800.0,49.461,49.4823,49.4041,49.461,15800.0
2013-11-20 14:30:00,69.53,69.59,69.47,69.54,21900.0,49.4325,49.4752,49.3899,49.4396,21900.0
2013-11-20 14:35:00,69.52,69.52,69.41,69.44,92100.0,49.4254,49.4254,49.3472,49.3685,92100.0
2013-11-20 14:40:00,69.44,69.45,69.26,69.36,44100.0,49.3685,49.3756,49.2406,49.3117,44100.0
2013-11-20 14:45:00,69.36,69.41,69.27,69.38,10900.0,49.3117,49.3472,49.2477,49.3259,10900.0
2013-11-20 14:50:00,69.39,69.39,69.25,69.31,21500.0,49.333,49.333,49.2335,49.2761,21500.0
2013-11-20 14:55:00,69.3,69.32,69.22,69.29,20000.0,49.269,49.2832,49.2121,49.2619,20000.0
2013-11-20 15:00:00,69.29,69.29,69.06,69.07,20400.0,49.2619,49.2619,49.0984,49.1055,20400.0
2013-11-20 15:05:00,69.07,69.11,68.9,68.93,45400.0,49.1055,49.1339,48.9846,49.0059,45400.0
2013-11-20 15:10:00,68.92,69.04,68.9,69.0,26800.0,48.9988,49.0842,48.9846,49.0557,26800.0
2013-11-20 15:15:00,68.99,69.03,68.96,69.03,13500.0,49.0486,49.077,49.0273,49.077,13500.0
2013-11-20 15:20:00,69.02,69.16,68.97,69.11,25300.0,49.0699,49.1695,49.0344,49.1339,25300.0
2013-11-20 15:25:00,69.11,69.16,69.07,69.11,17000.0,49.1339,49.1695,49.1055,49.1339,17000.0
2013-11-20 15:30:00,69.08,69.09,68.98,68.99,32600.0,49.1126,49.1197,49.0415,49.0486,32600.0
2013-11-20 15:35:00,69.0,69.08,68.99,69.06,21800.0,49.0557,49.1126,49.0486,49.0984,21800.0
2013-11-20 15:40:00,69.07,69.19,69.06,69.06,38400.0,49.1055,49.1908,49.0984,49.0984,38400.0
2013-11-20 15:45:00,69.06,69.15,69.05,69.1,22900.0,49.0984,49.1624,49.0913,49.1268,22900.0
2013-11-20 15:50:00,69.11,69.13,69.04,69.05,48500.0,49.1339,49.1481,49.0842,49.0913,48500.0
2013-11-20 15:55:00,69.05,69.15,69.05,69.08,143600.0,49.0913,49.1624,49.0913,49.1126,143600.0
2013-11-21 09:30:00,69.44,69.72,69.4,69.71,91500.0,49.3685,49.5676,49.3401,49.5605,91500.0
2013-11-21 09:35:00,69.7,69.89,69.33,69.34,52700.0,49.5534,49.6885,49.2903,49.2974,52700.0
2013-11-21 09:40:00,69.33,69.81,69.28,69.77,44400.0,49.2903,49.6316,49.2548,49.6031,44400.0
2013-11-21 09:45:00,69.81,69.84,69.56,69.62,69400.0,49.6316,49.6529,49.4538,49.4965,69400.0
2013-11-21 09:50:00,69.64,69.69,69.5,69.58,62800.0,49.5107,49.5463,49.4112,49.4681,62800.0
2013-11-21 09:55:00,69.61,69.71,69.56,69.68,69200.0,49.4894,49.5605,49.4538,49.5392,69200.0
2013-11-21 10:00:00,69.69,69.71,69.57,69.71,30600.0,49.5463,49.5605,49.461,49.5605,30600.0
2013-11-21 10:05:00,69.73,69.85,69.62,69.81,41700.0,49.5747,49.66,49.4965,49.6316,41700.0
2013-11-21 10:10:00,69.81,69.91,69.6,69.66,130200.0,49.6316,49.7027,49.4823,49.5249,130200.0
2013-11-21 10:15:00,69.65,69.68,69.57,69.67,45500.0,49.5178,49.5392,49.461,49.5321,45500.0
2013-11-21 10:20:00,69.67,69.83,69.67,69.74,24600.0,49.5321,49.6458,49.5321,49.5818,24600.0
2013-11-21 10:25:00,69.78,69.79,69.62,69.66,68700.0,49.6103,49.6174,49.4965,49.5249,68700.0
2013-11-21 10:30:00,69.68,69.87,69.68,69.86,49800.0,49.5392,49.6742,49.5392,49.6671,49800.0
2013-11-21 10:35:00,69.86,69.95,69.82,69.9,52000.0,49.6671,49.7311,49.6387,49.6956,52000.0
2013-11-21 10:40:00,69.9,69.98,69.87,69.93,61300.0,49.6956,49.7524,49.6742,49.7169,61300.0
2013-11-21 10:45:00,69.95,70.06,69.95,70.0,40500.0,49.7311,49.8093,49.7311,49.7667,40500.0
2013-11-21 10:50:00,70.02,70.06,69.82,69.82,60000.0,49.7809,49.8093,49.6387,49.6387,60000.0
2013-11-21 10:55:00,69.82,69.96,69.8,69.89,37100.0,49.6387,49.7382,49.6245,49.6885,37100.0
2013-11-21 11:00:00,69.91,70.03,69.87,69.94,57000.0,49.7027,49.788,49.6742,49.724,57000.0
2013-11-21 11:05:00,69.93,69.93,69.8,69.8,45900.0,49.7169,49.7169,49.6245,49.6245,45900.0
2013-11-21 11:10:00,69.81,70.0,69.81,69.95,26100.0,49.6316,49.7667,49.6316,49.7311,26100.0
2013-11-21 11:15:00,69.95,69.99,69.85,69.97,38400.0,49.7311,49.7596,49.66,49.7453,38400.0
2013-11-21 11:20:00,69.98,70.0,69.85,69.85,29900.0,49.7524,49.7667,49.66,49.66,29900.0
2013-11-21 11:25:00,69.84,69.92,69.84,69.89,22200.0,49.6529,49.7098,49.6529,49.6885,22200.0
2013-11-21 11:30:00,69.88,69.92,69.83,69.87,76800.0,49.6814,49.7098,49.6458,49.6742,76800.0
2013-11-21 11:35:00,69.87,69.92,69.82,69.88,28700.0,49.6742,49.7098,49.6387,49.6814,28700.0
2013-11-21 11:40:00,69.88,69.88,69.75,69.76,44100.0,49.6814,49.6814,49.5889,49.596,44100.0
2013-11-21 11:45:00,69.76,69.8,69.75,69.77,14000.0,49.596,49.6245,49.5889,49.6031,14000.0
2013-11-21 11:50:00,69.79,69.79,69.71,69.78,57000.0,49.6174,49.6174,49.5605,49.6103,57000.0
2013-11-21 11:55:00,69.78,69.93,69.75,69.93,19200.0,49.6103,49.7169,49.5889,49.7169,19200.0
2013-11-21 12:00:00,69.93,69.97,69.86,69.9,13700.0,49.7169,49.7453,49.6671,49.6956,13700.0
2013-11-21 12:05:00,69.87,69.99,69.83,69.85,48100.0,49.6742,49.7596,49.6458,49.66,48100.0
2013-11-21 12:10:00,69.87,69.96,69.87,69.96,20600.0,49.6742,49.7382,49.6742,49.7382,20600.0
2013-11-21 12:15:00,69.98,70.0,69.95,69.97,15800.0,49.7524,49.7667,49.7311,49.7453,15800.0
2013-11-21 12:20:00,69.98,70.07,69.98,70.06,36600.0,49.7524,49.8164,49.7524,49.8093,36600.0
2013-11-21 12:25:00,70.05,70.08,70.02,70.08,6300.0,49.8022,49.8235,49.7809,49.8235,6300.0
2013-11-21 12:30:00,70.07,70.22,70.07,70.19,22300.0,49.8164,49.9231,49.8164,49.9017,22300.0
2013-11-21 12:35:00,70.2,70.22,70.18,70.22,16600.0,49.9089,49.9231,49.8946,49.9231,16600.0
2013-11-21 12:40:00,70.22,70.22,70.15,70.17,18100.0,49.9231,49.9231,49.8733,49.8875,18100.0
2013-11-21 12:45:00,70.18,70.2,70.01,70.01,16400.0,49.8946,49.9089,49.7738,49.7738,16400.0
2013-11-21 12:50:00,70.0,70.06,69.97,70.05,17100.0,49.7667,49.8093,49.7453,49.8022,17100.0
2013-11-21 12:55:00,70.07,70.08,70.0,70.01,8800.0,49.8164,49.8235,49.7667,49.7738,8800.0
2013-11-21 13:00:00,70.01,70.08,69.95,70.06,19300.0,49.7738,49.8235,49.7311,49.8093,19300.0
2013-11-21 13:05:00,70.04,70.1,70.03,70.09,11300.0,49.7951,49.8378,49.788,49.8307,11300.0
2013-11-21 13:10:00,70.08,70.12,70.04,70.08,34600.0,49.8235,49.852,49.7951,49.8235,34600.0
2013-11-21 13:15:00,70.07,70.16,70.07,70.15,9000.0,49.8164,49.8804,49.8164,49.8733,9000.0
2013-11-21 13:20:00,70.15,70.16,70.12,70.15,11500.0,49.8733,49.8804,49.852,49.8733,11500.0
2013-11-21 13:25:00,70.15,70.26,70.15,70.2,34000.0,49.8733,49.9515,49.8733,49.9089,34000.0
2013-11-21 13:30:00,70.2,70.22,70.19,70.21,12700.0,49.9089,49.9231,49.9017,49.916,12700.0
2013-11-21 13:35:00,70.21,70.21,70.15,70.17,8700.0,49.916,49.916,49.8733,49.8875,8700.0
2013-11-21 13:40:00,70.17,70.24,70.15,70.24,13100.0,49.8875,49.9373,49.8733,49.9373,13100.0
2013-11-21 13:45:00,70.24,70.25,70.2,70.25,12800.0,49.9373,49.9444,49.9089,49.9444,12800.0
2013-11-21 13:50:00,70.25,70.26,70.22,70.24,112800.0,49.9444,49.9515,49.9231,49.9373,112800.0
2013-11-21 13:55:00,70.24,70.24,70.14,70.17,30300.0,49.9373,49.9373,49.8662,49.8875,30300.0
2013-11-21 14:00:00,70.17,70.29,70.16,70.29,36200.0,49.8875,49.9728,49.8804,49.9728,36200.0
2013-11-21 14:05:00,70.29,70.34,70.29,70.31,23100.0,49.9728,50.0084,49.9728,49.9871,23100.0
2013-11-21 14:10:00,70.3,70.37,70.3,70.37,25800.0,49.98,50.0297,49.98,50.0297,25800.0
2013-11-21 14:15:00,70.36,70.38,70.34,70.36,39400.0,50.0226,50.0368,50.0084,50.0226,39400.0
2013-11-21 14:20:00,70.35,70.39,70.34,70.34,13900.0,50.0155,50.0439,50.0084,50.0084,13900.0
2013-11-21 14:25:00,70.34,70.39,70.34,70.35,14200.0,50.0084,50.0439,50.0084,50.0155,14200.0
2013-11-21 14:30:00,70.36,70.38,70.3,70.32,20700.0,50.0226,50.0368,49.98,49.9942,20700.0
2013-11-21 14:35:00,70.33,70.36,70.31,70.31,9000.0,50.0013,50.0226,49.9871,49.9871,9000.0
2013-11-21 14:40:00,70.31,70.47,70.3,70.46,29100.0,49.9871,50.1008,49.98,50.0937,29100.0
2013-11-21 14:45:00,70.46,70.47,70.32,70.36,39500.0,50.0937,50.1008,49.9942,50.0226,39500.0
2013-11-21 14:50:00,70.37,70.39,70.32,70.32,13600.0,50.0297,50.0439,49.9942,49.9942,13600.0
2013-11-21 14:55:00,70.34,70.35,70.26,70.27,11600.0,50.0084,50.0155,49.9515,49.9586,11600.0
2013-11-21 15:00:00,70.26,70.27,70.23,70.23,28100.0,49.9515,49.9586,49.9302,49.9302,28100.0
2013-11-21 15:05:00,70.23,70.25,70.14,70.22,29200.0,49.9302,49.9444,49.8662,49.9231,29200.0
2013-11-21 15:10:00,70.21,70.29,70.2,70.27,101300.0,49.916,49.9728,49.9089,49.9586,101300.0
2013-11-21 15:15:00,70.26,70.37,70.26,70.33,33800.0,49.9515,50.0297,49.9515,50.0013,33800.0
2013-11-21 15:20:00,70.34,70.38,70.31,70.31,25800.0,50.0084,50.0368,49.9871,49.9871,25800.0
2013-11-21 15:25:00,70.31,70.31,70.26,70.27,12500.0,49.9871,49.9871,49.9515,49.9586,12500.0
2013-11-21 15:30:00,70.27,70.31,70.21,70.21,26900.0,49.9586,49.9871,49.916,49.916,26900.0
2013-11-21 15:35:00,70.2,70.2,70.11,70.12,22500.0,49.9089,49.9089,49.8449,49.852,22500.0
2013-11-21 15:40:00,70.12,70.18,70.12,70.18,30000.0,49.852,49.8946,49.852,49.8946,30000.0
2013-11-21 15:45:00,70.18,70.19,70.07,70.09,57300.0,49.8946,49.9017,49.8164,49.8307,57300.0
2013-11-21 15:50:00,70.09,70.1,70.04,70.07,57300.0,49.8307,49.8378,49.7951,49.8164,57300.0
2013-11-21 15:55:00,70.07,70.15,69.97,69.98,220700.0,49.8164,49.8733,49.7453,49.7524,220700.0
2013-11-22 09:30:00,70.03,70.45,70.02,70.38,91500.0,49.788,50.0866,49.7809,50.0368,91500.0
2013-11-22 09:35:00,70.44,70.44,70.12,70.19,39600.0,50.0795,50.0795,49.852,49.9017,39600.0
2013-11-22 09:40:00,70.19,70.3,69.99,70.03,58300.0,49.9017,49.98,49.7596,49.788,58300.0
2013-11-22 09:45:00,70.04,70.18,69.91,70.1,62400.0,49.7951,49.8946,49.7027,49.8378,62400.0
2013-11-22 09:50:00,70.12,70.21,70.09,70.14,63000.0,49.852,49.916,49.8307,49.8662,63000.0
2013-11-22 09:55:00,70.14,70.18,70.0,70.01,49800.0,49.8662,49.8946,49.7667,49.7738,49800.0
2013-11-22 10:00:00,70.02,70.05,69.71,69.84,67700.0,49.7809,49.8022,49.5605,49.6529,67700.0
2013-11-22 10:05:00,69.84,69.88,69.74,69.77,38000.0,49.6529,49.6814,49.5818,49.6031,38000.0
2013-11-22 10:10:00,69.77,69.84,69.72,69.82,43500.0,49.6031,49.6529,49.5676,49.6387,43500.0
2013-11-22 10:15:00,69.81,69.81,69.56,69.68,50100.0,49.6316,49.6316,49.4538,49.5392,50100.0
2013-11-22 10:20:00,69.68,69.79,69.63,69.65,68400.0,49.5392,49.6174,49.5036,49.5178,68400.0
2013-11-22 10:25:00,69.66,69.73,69.57,69.72,72800.0,49.5249,49.5747,49.461,49.5676,72800.0
2013-11-22 10:30:00,69.73,69.82,69.69,69.74,36400.0,49.5747,49.6387,49.5463,49.5818,36400.0
2013-11-22 10:35:00,69.74,69.95,69.74,69.95,49400.0,49.5818,49.7311,49.5818,49.7311,49400.0
2013-11-22 10:40:00,69.95,70.04,69.91,69.96,31200.0,49.7311,49.7951,49.7027,49.7382,31200.0
2013-11-22 10:45:00,69.96,69.98,69.8,69.84,45800.0,49.7382,49.7524,49.6245,49.6529,45800.0
2013-11-22 10:50:00,69.83,69.88,69.76,69.81,31500.0,49.6458,49.6814,49.596,49.6316,31500.0
2013-11-22 10:55:00,69.81,69.81,69.72,69.74,30400.0,49.6316,49.6316,49.5676,49.5818,30400.0
2013-11-22 11:00:00,69.73,69.8,69.65,69.74,34800.0,49.5747,49.6245,49.5178,49.5818,34800.0
2013-11-22 11:05:00,69.75,69.79,69.67,69.76,25700.0,49.5889,49.6174,49.5321,49.596,25700.0
2013-11-22 11:10:00,69.76,69.79,69.7,69.74,16000.0,49.596,49.6174,49.5534,49.5818,16000.0
2013-11-22 11:15:00,69.73,69.79,69.7,69.78,16500.0,49.5747,49.6174,49.5534,49.6103,16500.0
2013-11-22 11:20:00,69.79,69.79,69.71,69.76,32500.0,49.6174,49.6174,49.5605,49.596,32500.0
2013-11-22 11:25:00,69.73,69.79,69.73,69.79,7600.0,49.5747,49.6174,49.5747,49.6174,7600.0
2013-11-22 11:30:00,69.79,69.79,69.67,69.71,23400.0,49.6174,49.6174,49.5321,49.5605,23400.0
2013-11-22 11:35:00,69.71,69.76,69.65,69.76,13500.0,49.5605,49.596,49.5178,49.596,13500.0
2013-11-22 11:40:00,69.76,69.83,69.73,69.82,24800.0,49.596,49.6458,49.5747,49.6387,24800.0
2013-11-22 11:45:00,69.81,69.86,69.78,69.78,23100.0,49.6316,49.6671,49.6103,49.6103,23100.0
2013-11-22 11:50:00,69.77,69.83,69.77,69.79,17500.0,49.6031,49.6458,49.6031,49.6174,17500.0
2013-11-22 11:55:00,69.8,69.85,69.78,69.79,69400.0,49.6245,49.66,49.6103,49.6174,69400.0
2013-11-22 12:00:00,69.78,69.8,69.75,69.78,9000.0,49.6103,49.6245,49.5889,49.6103,9000.0
2013-11-22 12:05:00,69.77,69.78,69.66,69.69,19100.0,49.6031,49.6103,49.5249,49.5463,19100.0
2013-11-22 12:10:00,69.66,69.77,69.66,69.76,14500.0,49.5249,49.6031,49.5249,49.596,14500.0
2013-11-22 12:15:00,69.77,69.8,69.76,69.78,13800.0,49.6031,49.6245,49.596,49.6103,13800.0
2013-11-22 12:20:00,69.79,69.85,69.77,69.79,11800.0,49.6174,49.66,49.6031,49.6174,11800.0
2013-11-22 12:25:00,69.78,69.78,69.72,69.76,17100.0,49.6103,49.6103,49.5676,49.596,17100.0
2013-11-22 12:30:00,69.76,69.78,69.71,69.75,13200.0,49.596,49.6103,49.5605,49.5889,13200.0
2013-11-22 12:35:00,69.76,69.84,69.75,69.8,22300.0,49.596,49.6529,49.5889,49.6245,22300.0
2013-11-22 12:40:00,69.81,69.84,69.81,69.84,5900.0,49.6316,49.6529,49.6316,49.6529,5900.0
2013-11-22 12:45:00,69.84,69.84,69.8,69.82,14600.0,49.6529,49.6529,49.6245,49.6387,14600.0
2013-11-22 12:50:00,69.83,69.87,69.82,69.87,14300.0,49.6458,49.6742,49.6387,49.6742,14300.0
2013-11-22 12:55:00,69.86,69.9,69.83,69.9,15000.0,49.6671,49.6956,49.6458,49.6956,15000.0
2013-11-22 13:00:00,69.9,69.92,69.86,69.9,18800.0,49.6956,49.7098,49.6671,49.6956,18800.0
2013-11-22 13:05:00,69.91,69.95,69.89,69.93,18400.0,49.7027,49.7311,49.6885,49.7169,18400.0
2013-11-22 13:10:00,69.92,70.1,69.92,70.1,46300.0,49.7098,49.8378,49.7098,49.8378,46300.0
2013-11-22 13:15:00,70.1,70.1,70.04,70.07,17500.0,49.8378,49.8378,49.7951,49.8164,17500.0
2013-11-22 13:20:00,70.07,70.09,70.03,70.03,14500.0,49.8164,49.8307,49.788,49.788,14500.0
2013-11-22 13:25:00,70.03,70.08,70.03,70.06,12300.0,49.788,49.8235,49.788,49.8093,12300.0
2013-11-22 13:30:00,70.06,70.07,70.04,70.05,34600.0,49.8093,49.8164,49.7951,49.8022,34600.0
2013-11-22 13:35:00,70.05,70.07,70.05,70.07,9300.0,49.8022,49.8164,49.8022,49.8164,9300.0
2013-11-22 13:40:00,70.06,70.06,69.99,70.0,19900.0,49.8093,49.8093,49.7596,49.7667,19900.0
2013-11-22 13:45:00,70.0,70.01,69.95,70.0,22800.0,49.7667,49.7738,49.7311,49.7667,22800.0
2013-11-22 13:50:00,69.97,69.98,69.94,69.98,20400.0,49.7453,49.7524,49.724,49.7524,20400.0
2013-11-22 13:55:00,69.98,70.0,69.97,70.0,43900.0,49.7524,49.7667,49.7453,49.7667,43900.0
2013-11-22 14:00:00,70.0,70.06,70.0,70.06,20600.0,49.7667,49.8093,49.7667,49.8093,20600.0
2013-11-22 14:05:00,70.06,70.09,70.0,70.06,22500.0,49.8093,49.8307,49.7667,49.8093,22500.0
2013-11-22 14:10:00,70.06,70.06,69.99,70.04,23000.0,49.8093,49.8093,49.7596,49.7951,23000.0
2013-11-22 14:15:00,70.04,70.09,70.04,70.08,23400.0,49.7951,49.8307,49.7951,49.8235,23400.0
2013-11-22 14:20:00,70.08,70.15,70.08,70.13,27900.0,49.8235,49.8733,49.8235,49.8591,27900.0
2013-11-22 14:25:00,70.12,70.27,70.12,70.26,26200.0,49.852,49.9586,49.852,49.9515,26200.0
2013-11-22 14:30:00,70.26,70.35,70.26,70.31,26400.0,49.9515,50.0155,49.9515,49.9871,26400.0
2013-11-22 14:35:00,70.32,70.37,70.26,70.26,39000.0,49.9942,50.0297,49.9515,49.9515,39000.0
2013-11-22 14:40:00,70.26,70.27,70.21,70.26,25900.0,49.9515,49.9586,49.916,49.9515,25900.0
2013-11-22 14:45:00,70.26,70.26,70.16,70.26,98100.0,49.9515,49.9515,49.8804,49.9515,98100.0
2013-11-22 14:50:00,70.27,70.32,70.24,70.31,27900.0,49.9586,49.9942,49.9373,49.9871,27900.0
2013-11-22 14:55:00,70.31,70.36,70.29,70.36,42100.0,49.9871,50.0226,49.9728,50.0226,42100.0
2013-11-22 15:00:00,70.35,70.4,70.34,70.39,35000.0,50.0155,50.051,50.0084,50.0439,35000.0
2013-11-22 15:05:00,70.4,70.47,70.39,70.46,32100.0,50.051,50.1008,50.0439,50.0937,32100.0
2013-11-22 15:10:00,70.47,70.49,70.41,70.45,63800.0,50.1008,50.115,50.0582,50.0866,63800.0
2013-11-22 15:15:00,70.44,70.48,70.42,70.46,36900.0,50.0795,50.1079,50.0653,50.0937,36900.0
2013-11-22 15:20:00,70.46,70.49,70.42,70.48,38100.0,50.0937,50.115,50.0653,50.1079,38100.0
2013-11-22 15:25:00,70.48,70.5,70.41,70.42,66900.0,50.1079,50.1221,50.0582,50.0653,66900.0
2013-11-22 15:30:00,70.43,70.44,70.38,70.43,25300.0,50.0724,50.0795,50.0368,50.0724,25300.0
2013-11-22 15:35:00,70.44,70.5,70.42,70.42,46300.0,50.0795,50.1221,50.0653,50.0653,46300.0
2013-11-22 15:40:00,70.42,70.5,70.42,70.47,35600.0,50.0653,50.1221,50.0653,50.1008,35600.0
2013-11-22 15:45:00,70.47,70.54,70.46,70.53,73500.0,50.1008,50.1506,50.0937,50.1435,73500.0
2013-11-22 15:50:00,70.53,70.56,70.5,70.54,87700.0,50.1435,50.1648,50.1221,50.1506,87700.0
2013-11-22 15:55:00,70.54,70.54,70.47,70.5,136100.0,50.1506,50.1506,50.1008,50.1221,136100.0
2013-11-25 09:30:00,70.57,71.13,70.56,71.05,107700.0,50.1719,50.57,50.1648,50.5132,107700.0
2013-11-25 09:35:00,71.04,71.16,70.92,70.97,101400.0,50.5061,50.5914,50.4207,50.4563,101400.0
2013-11-25 09:40:00,70.98,71.0,70.73,70.77,50900.0,50.4634,50.4776,50.2857,50.3141,50900.0
2013-11-25 09:45:00,70.76,70.88,70.64,70.68,45800.0,50.307,50.3923,50.2217,50.2501,45800.0
2013-11-25 09:50:00,70.66,70.66,70.3,70.35,52700.0,50.2359,50.2359,49.98,50.0155,52700.0
2013-11-25 09:55:00,70.35,70.43,70.2,70.2,54900.0,50.0155,50.0724,49.9089,49.9089,54900.0
2013-11-25 10:00:00,70.27,70.33,70.07,70.11,91000.0,49.9586,50.0013,49.8164,49.8449,91000.0
2013-11-25 10:05:00,70.11,70.26,70.1,70.18,50000.0,49.8449,49.9515,49.8378,49.8946,50000.0
2013-11-25 10:10:00,70.16,70.22,70.07,70.15,29500.0,49.8804,49.9231,49.8164,49.8733,29500.0
2013-11-25 10:15:00,70.16,70.16,70.07,70.11,44900.0,49.8804,49.8804,49.8164,49.8449,44900.0
2013-11-25 10:20:00,70.11,70.14,69.99,70.13,49500.0,49.8449,49.8662,49.7596,49.8591,49500.0
2013-11-25 10:25:00,70.12,70.16,69.92,69.93,51100.0,49.852,49.8804,49.7098,49.7169,51100.0
2013-11-25 10:30:00,69.99,70.08,69.8,69.84,76300.0,49.7596,49.8235,49.6245,49.6529,76300.0
2013-11-25 10:35:00,69.85,69.95,69.84,69.87,41000.0,49.66,49.7311,49.6529,49.6742,41000.0
2013-11-25 10:40:00,69.89,70.02,69.89,69.91,47100.0,49.6885,49.7809,49.6885,49.7027,47100.0
2013-11-25 10:45:00,69.92,69.92,69.75,69.76,33300.0,49.7098,49.7098,49.5889,49.596,33300.0
2013-11-25 10:50:00,69.75,69.93,69.67,69.93,42200.0,49.5889,49.7169,49.5321,49.7169,42200.0
2013-11-25 10:55:00,69.89,69.99,69.89,69.96,37600.0,49.6885,49.7596,49.6885,49.7382,37600.0
2013-11-25 11:00:00,69.96,69.99,69.91,69.94,13800.0,49.7382,49.7596,49.7027,49.724,13800.0
2013-11-25 11:05:00,69.91,69.92,69.85,69.85,18600.0,49.7027,49.7098,49.66,49.66,18600.0
2013-11-25 11:10:00,69.86,69.91,69.84,69.84,13300.0,49.6671,49.7027,49.6529,49.6529,13300.0
2013-11-25 11:15:00,69.83,69.97,69.78,69.97,18500.0,49.6458,49.7453,49.6103,49.7453,18500.0
2013-11-25 11:20:00,69.97,70.1,69.94,70.1,16200.0,49.7453,49.8378,49.724,49.8378,16200.0
2013-11-25 11:25:00,70.1,70.19,70.09,70.16,20900.0,49.8378,49.9017,49.8307,49.8804,20900.0
2013-11-25 11:30:00,70.17,70.22,70.17,70.2,21300.0,49.8875,49.9231,49.8875,49.9089,21300.0
2013-11-25 11:35:00,70.21,70.22,70.19,70.19,14800.0,49.916,49.9231,49.9017,49.9017,14800.0
2013-11-25 11:40:00,70.2,70.27,70.1,70.1,56800.0,49.9089,49.9586,49.8378,49.8378,56800.0
2013-11-25 11:45:00,70.13,70.2,70.13,70.19,12500.0,49.8591,49.9089,49.8591,49.9017,12500.0
2013-11-25 11:50:00,70.2,70.2,70.15,70.19,10900.0,49.9089,49.9089,49.8733,49.9017,10900.0
2013-11-25 11:55:00,70.17,70.23,70.15,70.21,26700.0,49.8875,49.9302,49.8733,49.916,26700.0
2013-11-25 12:00:00,70.21,70.38,70.17,70.38,43000.0,49.916,50.0368,49.8875,50.0368,43000.0
2013-11-25 12:05:00,70.36,70.36,70.28,70.31,15400.0,50.0226,50.0226,49.9657,49.9871,15400.0
2013-11-25 12:10:00,70.29,70.31,70.26,70.3,8200.0,49.9728,49.9871,49.9515,49.98,8200.0
2013-11-25 12:15:00,70.3,70.31,70.29,70.31,9600.0,49.98,49.9871,49.9728,49.9871,9600.0
2013-11-25 12:20:00,70.3,70.35,70.28,70.31,15900.0,49.98,50.0155,49.9657,49.9871,15900.0
2013-11-25 12:25:00,70.3,70.35,70.29,70.33,25200.0,49.98,50.0155,49.9728,50.0013,25200.0
2013-11-25 12:30:00,70.31,70.33,70.27,70.28,16200.0,49.9871,50.0013,49.9586,49.9657,16200.0
2013-11-25 12:35:00,70.29,70.31,70.23,70.26,19700.0,49.9728,49.9871,49.9302,49.9515,19700.0
2013-11-25 12:40:00,70.28,70.31,70.27,70.27,20000.0,49.9657,49.9871,49.9586,49.9586,20000.0
2013-11-25 12:45:00,70.29,70.3,70.27,70.3,9400.0,49.9728,49.98,49.9586,49.98,9400.0
2013-11-25 12:50:00,70.31,70.34,70.3,70.34,9500.0,49.9871,50.0084,49.98,50.0084,9500.0
2013-11-25 12:55:00,70.34,70.34,70.15,70.15,25500.0,50.0084,50.0084,49.8733,49.8733,25500.0
2013-11-25 13:00:00,70.16,70.24,70.14,70.24,18400.0,49.8804,49.9373,49.8662,49.9373,18400.0
2013-11-25 13:05:00,70.23,70.3,70.23,70.3,14000.0,49.9302,49.98,49.9302,49.98,14000.0
2013-11-25 13:10:00,70.32,70.36,70.25,70.25,14900.0,49.9942,50.0226,49.9444,49.9444,14900.0
2013-11-25 13:15:00,70.26,70.26,70.23,70.26,4800.0,49.9515,49.9515,49.9302,49.9515,4800.0
2013-11-25 13:20:00,70.26,70.33,70.26,70.32,8700.0,49.9515,50.0013,49.9515,49.9942,8700.0
2013-11-25 13:25:00,70.33,70.33,70.2,70.22,18300.0,50.0013,50.0013,49.9089,49.9231,18300.0
2013-11-25 13:30:00,70.21,70.28,70.21,70.27,6400.0,49.916,49.9657,49.916,49.9586,6400.0
2013-11-25 13:35:00,70.27,70.31,70.27,70.31,9500.0,49.9586,49.9871,49.9586,49.9871,9500.0
2013-11-25 13:40:00,70.31,70.32,70.3,70.31,16800.0,49.9871,49.9942,49.98,49.9871,16800.0
2013-11-25 13:45:00,70.32,70.34,70.3,70.34,6500.0,49.9942,50.0084,49.98,50.0084,6500.0
2013-11-25 13:50:00,70.34,70.38,70.34,70.35,23600.0,50.0084,50.0368,50.0084,50.0155,23600.0
2013-11-25 13:55:00,70.34,70.42,70.33,70.42,17400.0,50.0084,50.0653,50.0013,50.0653,17400.0
2013-11-25 14:00:00,70.41,70.43,70.34,70.43,19200.0,50.0582,50.0724,50.0084,50.0724,19200.0
2013-11-25 14:05:00,70.42,70.48,70.4,70.48,13500.0,50.0653,50.1079,50.051,50.1079,13500.0
2013-11-25 14:10:00,70.48,70.54,70.46,70.53,26800.0,50.1079,50.1506,50.0937,50.1435,26800.0
2013-11-25 14:15:00,70.52,70.56,70.45,70.47,38400.0,50.1364,50.1648,50.0866,50.1008,38400.0
2013-11-25 14:20:00,70.47,70.53,70.46,70.48,33000.0,50.1008,50.1435,50.0937,50.1079,33000.0
2013-11-25 14:25:00,70.46,70.5,70.45,70.49,13600.0,50.0937,50.1221,50.0866,50.115,13600.0
2013-11-25 14:30:00,70.5,70.53,70.48,70.51,13200.0,50.1221,50.1435,50.1079,50.1293,13200.0
2013-11-25 14:35:00,70.51,70.56,70.51,70.56,8000.0,50.1293,50.1648,50.1293,50.1648,8000.0
2013-11-25 14:40:00,70.56,70.57,70.47,70.53,14300.0,50.1648,50.1719,50.1008,50.1435,14300.0
2013-11-25 14:45:00,70.53,70.54,70.4,70.42,21100.0,50.1435,50.1506,50.051,50.0653,21100.0
2013-11-25 14:50:00,70.41,70.41,70.31,70.34,21000.0,50.0582,50.0582,49.9871,50.0084,21000.0
2013-11-25 14:55:00,70.33,70.34,70.31,70.34,14800.0,50.0013,50.0084,49.9871,50.0084,14800.0
2013-11-25 15:00:00,70.34,70.34,70.23,70.23,19800.0,50.0084,50.0084,49.9302,49.9302,19800.0
2013-11-25 15:05:00,70.24,70.27,70.15,70.15,21600.0,49.9373,49.9586,49.8733,49.8733,21600.0
2013-11-25 15:10:00,70.13,70.14,70.04,70.08,25100.0,49.8591,49.8662,49.7951,49.8235,25100.0
2013-11-25 15:15:00,70.08,70.13,70.05,70.1,23700.0,49.8235,49.8591,49.8022,49.8378,23700.0
2013-11-25 15:20:00,70.1,70.11,70.04,70.08,19600.0,49.8378,49.8449,49.7951,49.8235,19600.0
2013-11-25 15:25:00,70.08,70.12,70.07,70.11,18400.0,49.8235,49.852,49.8164,49.8449,18400.0
2013-11-25 15:30:00,70.11,70.14,70.09,70.11,20500.0,49.8449,49.8662,49.8307,49.8449,20500.0
2013-11-25 15:35:00,70.11,70.21,70.09,70.2,24700.0,49.8449,49.916,49.8307,49.9089,24700.0
2013-11-25 15:40:00,70.2,70.24,70.19,70.24,31000.0,49.9089,49.9373,49.9017,49.9373,31000.0
2013-11-25 15:45:00,70.22,70.3,70.21,70.29,49100.0,49.9231,49.98,49.916,49.9728,49100.0
2013-11-25 15:50:00,70.29,70.29,70.19,70.19,62400.0,49.9728,49.9728,49.9017,49.9017,62400.0
2013-11-25 15:55:00,70.18,70.29,70.18,70.26,93500.0,49.8946,49.9728,49.8946,49.9515,93500.0
2013-11-26 09:30:00,70.13,70.5,70.05,70.45,91800.0,49.8591,50.1221,49.8022,50.0866,91800.0
2013-11-26 09:35:00,70.45,70.68,70.36,70.4,50000.0,50.0866,50.2501,50.0226,50.051,50000.0
2013-11-26 09:40:00,70.45,70.54,70.21,70.31,46800.0,50.0866,50.1506,49.916,49.9871,46800.0
2013-11-26 09:45:00,70.3,70.35,70.12,70.17,27400.0,49.98,50.0155,49.852,49.8875,27400.0
2013-11-26 09:50:00,70.14,70.37,70.12,70.35,65000.0,49.8662,50.0297,49.852,50.0155,65000.0
2013-11-26 09:55:00,70.33,70.37,70.25,70.3,31900.0,50.0013,50.0297,49.9444,49.98,31900.0
2013-11-26 10:00:00,70.3,70.39,70.2,70.2,53200.0,49.98,50.0439,49.9089,49.9089,53200.0
2013-11-26 10:05:00,70.22,70.45,70.21,70.29,96100.0,49.9231,50.0866,49.916,49.9728,96100.0
2013-11-26 10:10:00,70.31,70.39,70.26,70.36,44300.0,49.9871,50.0439,49.9515,50.0226,44300.0
2013-11-26 10:15:00,70.39,70.5,70.37,70.38,25800.0,50.0439,50.1221,50.0297,50.0368,25800.0
2013-11-26 10:20:00,70.36,70.44,70.3,70.36,39100.0,50.0226,50.0795,49.98,50.0226,39100.0
2013-11-26 10:25:00,70.36,70.4,70.3,70.35,43900.0,50.0226,50.051,49.98,50.0155,43900.0
2013-11-26 10:30:00,70.37,70.4,70.24,70.24,21000.0,50.0297,50.051,49.9373,49.9373,21000.0
2013-11-26 10:35:00,70.24,70.25,70.2,70.23,12700.0,49.9373,49.9444,49.9089,49.9302,12700.0
2013-11-26 10:40:00,70.21,70.27,70.11,70.18,35100.0,49.916,49.9586,49.8449,49.8946,35100.0
2013-11-26 10:45:00,70.18,70.27,70.18,70.26,15400.0,49.8946,49.9586,49.8946,49.9515,15400.0
2013-11-26 10:50:00,70.26,70.41,70.24,70.32,40800.0,49.9515,50.0582,49.9373,49.9942,40800.0
2013-11-26 10:55:00,70.33,70.39,70.23,70.35,41200.0,50.0013,50.0439,49.9302,50.0155,41200.0
2013-11-26 11:00:00,70.35,70.36,70.25,70.26,18100.0,50.0155,50.0226,49.9444,49.9515,18100.0
2013-11-26 11:05:00,70.25,70.35,70.23,70.25,37400.0,49.9444,50.0155,49.9302,49.9444,37400.0
2013-11-26 11:10:00,70.26,70.26,70.2,70.22,14000.0,49.9515,49.9515,49.9089,49.9231,14000.0
2013-11-26 11:15:00,70.24,70.39,70.23,70.35,30100.0,49.9373,50.0439,49.9302,50.0155,30100.0
2013-11-26 11:20:00,70.35,70.36,70.24,70.27,13900.0,50.0155,50.0226,49.9373,49.9586,13900.0
2013-11-26 11:25:00,70.28,70.35,70.26,70.32,28100.0,49.9657,50.0155,49.9515,49.9942,28100.0
2013-11-26 11:30:00,70.33,70.38,70.29,70.32,30400.0,50.0013,50.0368,49.9728,49.9942,30400.0
2013-11-26 11:35:00,70.32,70.32,70.26,70.27,24600.0,49.9942,49.9942,49.9515,49.9586,24600.0
2013-11-26 11:40:00,70.27,70.31,70.27,70.3,14400.0,49.9586,49.9871,49.9586,49.98,14400.0
2013-11-26 11:45:00,70.3,70.3,70.29,70.3,17000.0,49.98,49.98,49.9728,49.98,17000.0
2013-11-26 11:50:00,70.3,70.3,70.26,70.27,18500.0,49.98,49.98,49.9515,49.9586,18500.0
2013-11-26 11:55:00,70.28,70.28,70.21,70.21,22500.0,49.9657,49.9657,49.916,49.916,22500.0
2013-11-26 12:00:00,70.21,70.38,70.2,70.38,20200.0,49.916,50.0368,49.9089,50.0368,20200.0
2013-11-26 12:05:00,70.39,70.48,70.39,70.45,24100.0,50.0439,50.1079,50.0439,50.0866,24100.0
2013-11-26 12:10:00,70.45,70.46,70.4,70.46,18800.0,50.0866,50.0937,50.051,50.0937,18800.0
2013-11-26 12:15:00,70.47,70.54,70.46,70.48,17800.0,50.1008,50.1506,50.0937,50.1079,17800.0
2013-11-26 12:20:00,70.49,70.54,70.47,70.52,45000.0,50.115,50.1506,50.1008,50.1364,45000.0
2013-11-26 12:25:00,70.52,70.58,70.52,70.58,18500.0,50.1364,50.179,50.1364,50.179,18500.0
2013-11-26 12:30:00,70.58,70.63,70.57,70.63,23300.0,50.179,50.2146,50.1719,50.2146,23300.0
2013-11-26 12:35:00,70.63,70.72,70.62,70.72,49000.0,50.2146,50.2786,50.2075,50.2786,49000.0
2013-11-26 12:40:00,70.72,70.77,70.7,70.74,41900.0,50.2786,50.3141,50.2643,50.2928,41900.0
2013-11-26 12:45:00,70.72,70.78,70.65,70.75,100400.0,50.2786,50.3212,50.2288,50.2999,100400.0
2013-11-26 12:50:00,70.76,70.86,70.73,70.86,26600.0,50.307,50.3781,50.2857,50.3781,26600.0
2013-11-26 12:55:00,70.86,70.88,70.8,70.83,27000.0,50.3781,50.3923,50.3354,50.3568,27000.0
2013-11-26 13:00:00,70.84,70.9,70.82,70.85,44900.0,50.3639,50.4065,50.3496,50.371,44900.0
2013-11-26 13:05:00,70.85,70.93,70.85,70.87,44000.0,50.371,50.4279,50.371,50.3852,44000.0
2013-11-26 13:10:00,70.86,70.97,70.82,70.96,30200.0,50.3781,50.4563,50.3496,50.4492,30200.0
2013-11-26 13:15:00,70.96,70.96,70.89,70.9,14600.0,50.4492,50.4492,50.3994,50.4065,14600.0
2013-11-26 13:20:00,70.9,70.9,70.82,70.86,20600.0,50.4065,50.4065,50.3496,50.3781,20600.0
2013-11-26 13:25:00,70.87,70.87,70.75,70.75,16400.0,50.3852,50.3852,50.2999,50.2999,16400.0
2013-11-26 13:30:00,70.75,70.86,70.73,70.79,18600.0,50.2999,50.3781,50.2857,50.3283,18600.0
2013-11-26 13:35:00,70.79,70.86,70.79,70.86,29400.0,50.3283,50.3781,50.3283,50.3781,29400.0
2013-11-26 13:40:00,70.86,71.1,70.85,71.05,120500.0,50.3781,50.5487,50.371,50.5132,120500.0
2013-11-26 13:45:00,71.05,71.06,71.0,71.04,26600.0,50.5132,50.5203,50.4776,50.5061,26600.0
2013-11-26 13:50:00,71.04,71.13,71.04,71.13,51700.0,50.5061,50.57,50.5061,50.57,51700.0
2013-11-26 13:55:00,71.11,71.18,71.07,71.11,49500.0,50.5558,50.6056,50.5274,50.5558,49500.0
2013-11-26 14:00:00,71.11,71.11,71.01,71.01,42700.0,50.5558,50.5558,50.4847,50.4847,42700.0
2013-11-26 14:05:00,71.01,71.04,71.01,71.03,14500.0,50.4847,50.5061,50.4847,50.4989,14500.0
2013-11-26 14:10:00,71.04,71.07,70.98,71.0,12500.0,50.5061,50.5274,50.4634,50.4776,12500.0
2013-11-26 14:15:00,71.01,71.04,70.97,71.03,29600.0,50.4847,50.5061,50.4563,50.4989,29600.0
2013-11-26 14:20:00,71.04,71.08,71.02,71.07,33200.0,50.5061,50.5345,50.4918,50.5274,33200.0
2013-11-26 14:25:00,71.08,71.11,71.05,71.1,41700.0,50.5345,50.5558,50.5132,50.5487,41700.0
2013-11-26 14:30:00,71.11,71.14,71.1,71.12,24500.0,50.5558,50.5772,50.5487,50.5629,24500.0
2013-11-26 14:35:00,71.13,71.14,71.09,71.12,28600.0,50.57,50.5772,50.5416,50.5629,28600.0
2013-11-26 14:40:00,71.12,71.17,71.12,71.16,28600.0,50.5629,50.5985,50.5629,50.5914,28600.0
2013-11-26 14:45:00,71.17,71.19,71.14,71.19,24400.0,50.5985,50.6127,50.5772,50.6127,24400.0
2013-11-26 14:50:00,71.19,71.27,71.14,71.14,65300.0,50.6127,50.6696,50.5772,50.5772,65300.0
2013-11-26 14:55:00,71.13,71.13,71.0,71.01,32800.0,50.57,50.57,50.4776,50.4847,32800.0
2013-11-26 15:00:00,71.01,71.02,70.93,70.93,20700.0,50.4847,50.4918,50.4279,50.4279,20700.0
2013-11-26 15:05:00,70.91,70.94,70.88,70.94,34700.0,50.4136,50.435,50.3923,50.435,34700.0
2013-11-26 15:10:00,70.93,71.0,70.93,70.98,30500.0,50.4279,50.4776,50.4279,50.4634,30500.0
2013-11-26 15:15:00,71.0,71.0,70.96,70.99,16600.0,50.4776,50.4776,50.4492,50.4705,16600.0
2013-11-26 15:20:00,70.99,71.01,70.96,70.96,22800.0,50.4705,50.4847,50.4492,50.4492,22800.0
2013-11-26 15:25:00,70.96,70.98,70.92,70.94,27400.0,50.4492,50.4634,50.4207,50.435,27400.0
2013-11-26 15:30:00,70.94,70.99,70.93,70.94,19700.0,50.435,50.4705,50.4279,50.435,19700.0
2013-11-26 15:35:00,70.95,70.97,70.93,70.97,32200.0,50.4421,50.4563,50.4279,50.4563,32200.0
2013-11-26 15:40:00,70.97,70.97,70.91,70.91,21100.0,50.4563,50.4563,50.4136,50.4136,21100.0
2013-11-26 15:45:00,70.92,70.92,70.82,70.86,62200.0,50.4207,50.4207,50.3496,50.3781,62200.0
2013-11-26 15:50:00,70.85,70.86,70.77,70.81,73100.0,50.371,50.3781,50.3141,50.3425,73100.0
2013-11-26 15:55:00,70.81,70.83,70.74,70.78,166200.0,50.3425,50.3568,50.2928,50.3212,166200.0
2013-11-27 09:30:00,70.95,71.22,70.85,71.05,87200.0,50.4421,50.634,50.371,50.5132,87200.0
2013-11-27 09:35:00,71.09,71.14,70.59,70.79,91900.0,50.5416,50.5772,50.1861,50.3283,91900.0
2013-11-27 09:40:00,70.75,70.88,70.64,70.73,37900.0,50.2999,50.3923,50.2217,50.2857,37900.0
2013-11-27 09:45:00,70.73,71.15,70.68,71.06,100400.0,50.2857,50.5843,50.2501,50.5203,100400.0
2013-11-27 09:50:00,71.11,71.2,70.87,71.05,48000.0,50.5558,50.6198,50.3852,50.5132,48000.0
2013-11-27 09:55:00,71.04,71.29,71.01,71.25,99900.0,50.5061,50.6838,50.4847,50.6554,99900.0
2013-11-27 10:00:00,71.25,71.37,71.22,71.29,44300.0,50.6554,50.7407,50.634,50.6838,44300.0
2013-11-27 10:05:00,71.32,71.38,71.29,71.32,40200.0,50.7051,50.7478,50.6838,50.7051,40200.0
2013-11-27 10:10:00,71.28,71.5,71.28,71.38,54600.0,50.6767,50.8331,50.6767,50.7478,54600.0
2013-11-27 10:15:00,71.39,71.54,71.34,71.54,48700.0,50.7549,50.8615,50.7193,50.8615,48700.0
2013-11-27 10:20:00,71.54,71.6,71.54,71.57,41200.0,50.8615,50.9042,50.8615,50.8829,41200.0
2013-11-27 10:25:00,71.56,71.6,71.5,71.58,24900.0,50.8758,50.9042,50.8331,50.89,24900.0
2013-11-27 10:30:00,71.59,71.6,71.51,71.54,18500.0,50.8971,50.9042,50.8402,50.8615,18500.0
2013-11-27 10:35:00,71.55,71.66,71.53,71.66,84200.0,50.8686,50.9468,50.8544,50.9468,84200.0
2013-11-27 10:40:00,71.65,71.75,71.64,71.75,57800.0,50.9397,51.0108,50.9326,51.0108,57800.0
2013-11-27 10:45:00,71.75,71.86,71.73,71.8,55800.0,51.0108,51.089,50.9966,51.0464,55800.0
2013-11-27 10:50:00,71.8,71.81,71.56,71.73,50900.0,51.0464,51.0535,50.8758,50.9966,50900.0
2013-11-27 10:55:00,71.73,71.79,71.69,71.75,48100.0,50.9966,51.0393,50.9682,51.0108,48100.0
2013-11-27 11:00:00,71.75,71.79,71.7,71.79,22600.0,51.0108,51.0393,50.9753,51.0393,22600.0
2013-11-27 11:05:00,71.8,71.87,71.76,71.8,57900.0,51.0464,51.0961,51.0179,51.0464,57900.0
2013-11-27 11:10:00,71.79,71.82,71.75,71.8,25000.0,51.0393,51.0606,51.0108,51.0464,25000.0
2013-11-27 11:15:00,71.8,71.9,71.8,71.89,24400.0,51.0464,51.1175,51.0464,51.1104,24400.0
2013-11-27 11:20:00,71.88,71.94,71.86,71.92,33100.0,51.1033,51.1459,51.089,51.1317,33100.0
2013-11-27 11:25:00,71.91,72.0,71.86,71.97,31200.0,51.1246,51.1886,51.089,51.1672,31200.0
2013-11-27 11:30:00,71.98,71.98,71.86,71.94,24000.0,51.1744,51.1744,51.089,51.1459,24000.0
2013-11-27 11:35:00,71.92,71.93,71.78,71.82,42400.0,51.1317,51.1388,51.0322,51.0606,42400.0
2013-11-27 11:40:00,71.81,71.81,71.71,71.73,18000.0,51.0535,51.0535,50.9824,50.9966,18000.0
2013-11-27 11:45:00,71.74,71.86,71.74,71.82,22500.0,51.0037,51.089,51.0037,51.0606,22500.0
2013-11-27 11:50:00,71.81,71.82,71.71,71.72,57200.0,51.0535,51.0606,50.9824,50.9895,57200.0
2013-11-27 11:55:00,71.72,71.78,71.68,71.73,35100.0,50.9895,51.0322,50.9611,50.9966,35100.0
2013-11-27 12:00:00,71.73,71.74,71.65,71.7,46200.0,50.9966,51.0037,50.9397,50.9753,46200.0
2013-11-27 12:05:00,71.71,71.74,71.65,71.66,36400.0,50.9824,51.0037,50.9397,50.9468,36400.0
2013-11-27 12:10:00,71.66,71.72,71.66,71.7,15200.0,50.9468,50.9895,50.9468,50.9753,15200.0
2013-11-27 12:15:00,71.72,71.72,71.67,71.7,17900.0,50.9895,50.9895,50.954,50.9753,17900.0
2013-11-27 12:20:00,71.71,71.75,71.69,71.71,18600.0,50.9824,51.0108,50.9682,50.9824,18600.0
2013-11-27 12:25:00,71.72,71.81,71.68,71.79,25600.0,50.9895,51.0535,50.9611,51.0393,25600.0
2013-11-27 12:30:00,71.78,71.9,71.78,71.87,26100.0,51.0322,51.1175,51.0322,51.0961,26100.0
2013-11-27 12:35:00,71.86,71.87,71.75,71.8,7900.0,51.089,51.0961,51.0108,51.0464,7900.0
2013-11-27 12:40:00,71.8,71.86,71.8,71.82,9900.0,51.0464,51.089,51.0464,51.0606,9900.0
2013-11-27 12:45:00,71.82,71.84,71.8,71.81,8600.0,51.0606,51.0748,51.0464,51.0535,8600.0
2013-11-27 12:50:00,71.83,71.83,71.67,71.72,44200.0,51.0677,51.0677,50.954,50.9895,44200.0
2013-11-27 12:55:00,71.71,71.71,71.59,71.6,30500.0,50.9824,50.9824,50.8971,50.9042,30500.0
2013-11-27 13:00:00,71.6,71.61,71.53,71.54,47200.0,50.9042,50.9113,50.8544,50.8615,47200.0
2013-11-27 13:05:00,71.53,71.55,71.45,71.45,37900.0,50.8544,50.8686,50.7975,50.7975,37900.0
2013-11-27 13:10:00,71.45,71.47,71.35,71.35,30600.0,50.7975,50.8118,50.7265,50.7265,30600.0
2013-11-27 13:15:00,71.35,71.41,71.33,71.36,33800.0,50.7265,50.7691,50.7122,50.7336,33800.0
2013-11-27 13:20:00,71.36,71.36,71.3,71.34,45000.0,50.7336,50.7336,50.6909,50.7193,45000.0
2013-11-27 13:25:00,71.35,71.55,71.31,71.55,64100.0,50.7265,50.8686,50.698,50.8686,64100.0
2013-11-27 13:30:00,71.55,71.56,71.42,71.42,42400.0,50.8686,50.8758,50.7762,50.7762,42400.0
2013-11-27 13:35:00,71.42,71.48,71.42,71.46,6600.0,50.7762,50.8189,50.7762,50.8047,6600.0
2013-11-27 13:40:00,71.48,71.48,71.45,71.47,7700.0,50.8189,50.8189,50.7975,50.8118,7700.0
2013-11-27 13:45:00,71.47,71.48,71.39,71.41,13100.0,50.8118,50.8189,50.7549,50.7691,13100.0
2013-11-27 13:50:00,71.42,71.49,71.42,71.47,16600.0,50.7762,50.826,50.7762,50.8118,16600.0
2013-11-27 13:55:00,71.45,71.52,71.42,71.46,14200.0,50.7975,50.8473,50.7762,50.8047,14200.0
2013-11-27 14:00:00,71.47,71.5,71.42,71.43,9400.0,50.8118,50.8331,50.7762,50.7833,9400.0
2013-11-27 14:05:00,71.42,71.49,71.42,71.48,13300.0,50.7762,50.826,50.7762,50.8189,13300.0
2013-11-27 14:10:00,71.47,71.49,71.43,71.43,15200.0,50.8118,50.826,50.7833,50.7833,15200.0
2013-11-27 14:15:00,71.42,71.47,71.41,71.46,13900.0,50.7762,50.8118,50.7691,50.8047,13900.0
2013-11-27 14:20:00,71.48,71.51,71.45,71.49,10300.0,50.8189,50.8402,50.7975,50.826,10300.0
2013-11-27 14:25:00,71.5,71.55,71.4,71.41,27500.0,50.8331,50.8686,50.762,50.7691,27500.0
2013-11-27 14:30:00,71.41,71.49,71.4,71.47,101100.0,50.7691,50.826,50.762,50.8118,101100.0
2013-11-27 14:35:00,71.47,71.52,71.47,71.5,14200.0,50.8118,50.8473,50.8118,50.8331,14200.0
2013-11-27 14:40:00,71.47,71.5,71.37,71.38,21600.0,50.8118,50.8331,50.7407,50.7478,21600.0
2013-11-27 14:45:00,71.38,71.47,71.35,71.42,71100.0,50.7478,50.8118,50.7265,50.7762,71100.0
2013-11-27 14:50:00,71.42,71.47,71.42,71.42,33400.0,50.7762,50.8118,50.7762,50.7762,33400.0
2013-11-27 14:55:00,71.42,71.46,71.4,71.42,27100.0,50.7762,50.8047,50.762,50.7762,27100.0
2013-11-27 15:00:00,71.42,71.43,71.38,71.42,23100.0,50.7762,50.7833,50.7478,50.7762,23100.0
2013-11-27 15:05:00,71.42,71.49,71.42,71.48,14500.0,50.7762,50.826,50.7762,50.8189,14500.0
2013-11-27 15:10:00,71.48,71.5,71.47,71.5,37500.0,50.8189,50.8331,50.8118,50.8331,37500.0
2013-11-27 15:15:00,71.5,71.51,71.48,71.49,20700.0,50.8331,50.8402,50.8189,50.826,20700.0
2013-11-27 15:20:00,71.5,71.5,71.46,71.5,24100.0,50.8331,50.8331,50.8047,50.8331,24100.0
2013-11-27 15:25:00,71.5,71.51,71.48,71.5,28900.0,50.8331,50.8402,50.8189,50.8331,28900.0
2013-11-27 15:30:00,71.5,71.51,71.47,71.5,32500.0,50.8331,50.8402,50.8118,50.8331,32500.0
2013-11-27 15:35:00,71.49,71.49,71.45,71.47,21100.0,50.826,50.826,50.7975,50.8118,21100.0
2013-11-27 15:40:00,71.49,71.52,71.47,71.52,24500.0,50.826,50.8473,50.8118,50.8473,24500.0
2013-11-27 15:45:00,71.5,71.6,71.48,71.58,69900.0,50.8331,50.9042,50.8189,50.89,69900.0
2013-11-27 15:50:00,71.58,71.59,71.51,71.55,53700.0,50.89,50.8971,50.8402,50.8686,53700.0
2013-11-27 15:55:00,71.54,71.56,71.53,71.55,104000.0,50.8615,50.8758,50.8544,50.8686,104000.0
2013-11-29 09:30:00,71.96,72.09,71.8,72.04,124500.0,51.1601,51.2526,51.0464,51.217,124500.0
2013-11-29 09:35:00,72.01,72.19,71.98,72.07,71500.0,51.1957,51.3237,51.1744,51.2383,71500.0
2013-11-29 09:40:00,72.06,72.12,71.65,71.92,74700.0,51.2312,51.2739,50.9397,51.1317,74700.0
2013-11-29 09:45:00,71.92,71.97,71.78,71.86,37700.0,51.1317,51.1672,51.0322,51.089,37700.0
2013-11-29 09:50:00,71.86,72.09,71.75,72.09,59600.0,51.089,51.2526,51.0108,51.2526,59600.0
2013-11-29 09:55:00,72.08,72.27,71.94,72.25,96000.0,51.2454,51.3805,51.1459,51.3663,96000.0
2013-11-29 10:00:00,72.24,72.31,71.96,72.04,125200.0,51.3592,51.409,51.1601,51.217,125200.0
2013-11-29 10:05:00,72.02,72.15,71.9,71.96,65800.0,51.2028,51.2952,51.1175,51.1601,65800.0
2013-11-29 10:10:00,71.95,72.15,71.95,72.08,54900.0,51.153,51.2952,51.153,51.2454,54900.0
2013-11-29 10:15:00,72.09,72.18,72.04,72.17,67100.0,51.2526,51.3165,51.217,51.3094,67100.0
2013-11-29 10:20:00,72.17,72.24,72.17,72.21,22100.0,51.3094,51.3592,51.3094,51.3379,22100.0
2013-11-29 10:25:00,72.2,72.29,72.15,72.26,33600.0,51.3308,51.3947,51.2952,51.3734,33600.0
2013-11-29 10:30:00,72.2,72.38,72.06,72.24,118900.0,51.3308,51.4587,51.2312,51.3592,118900.0
2013-11-29 10:35:00,72.24,72.3,72.05,72.05,38700.0,51.3592,51.4019,51.2241,51.2241,38700.0
2013-11-29 10:40:00,72.1,72.24,72.03,72.15,86900.0,51.2597,51.3592,51.2099,51.2952,86900.0
2013-11-29 10:45:00,72.12,72.17,72.02,72.1,29600.0,51.2739,51.3094,51.2028,51.2597,29600.0
2013-11-29 10:50:00,72.11,72.3,72.09,72.24,129400.0,51.2668,51.4019,51.2526,51.3592,129400.0
2013-11-29 10:55:00,72.23,72.27,72.17,72.18,49700.0,51.3521,51.3805,51.3094,51.3165,49700.0
2013-11-29 11:00:00,72.16,72.16,72.04,72.14,41500.0,51.3023,51.3023,51.217,51.2881,41500.0
2013-11-29 11:05:00,72.13,72.14,72.08,72.1,20800.0,51.281,51.2881,51.2454,51.2597,20800.0
2013-11-29 11:10:00,72.09,72.14,72.06,72.12,19100.0,51.2526,51.2881,51.2312,51.2739,19100.0
2013-11-29 11:15:00,72.09,72.12,72.01,72.02,43800.0,51.2526,51.2739,51.1957,51.2028,43800.0
2013-11-29 11:20:00,72.02,72.05,72.01,72.03,27300.0,51.2028,51.2241,51.1957,51.2099,27300.0
2013-11-29 11:25:00,72.03,72.03,71.9,71.92,31200.0,51.2099,51.2099,51.1175,51.1317,31200.0
2013-11-29 11:30:00,71.89,72.0,71.88,71.99,35700.0,51.1104,51.1886,51.1033,51.1815,35700.0
2013-11-29 11:35:00,72.0,72.07,71.99,72.07,34000.0,51.1886,51.2383,51.1815,51.2383,34000.0
2013-11-29 11:40:00,72.08,72.16,72.05,72.11,32200.0,51.2454,51.3023,51.2241,51.2668,32200.0
2013-11-29 11:45:00,72.11,72.16,72.05,72.09,25600.0,51.2668,51.3023,51.2241,51.2526,25600.0
2013-11-29 11:50:00,72.09,72.11,72.04,72.11,34200.0,51.2526,51.2668,51.217,51.2668,34200.0
2013-11-29 11:55:00,72.1,72.14,72.09,72.14,18800.0,51.2597,51.2881,51.2526,51.2881,18800.0
2013-11-29 12:00:00,72.13,72.15,72.09,72.15,36600.0,51.281,51.2952,51.2526,51.2952,36600.0
2013-11-29 12:05:00,72.16,72.16,72.09,72.1,9400.0,51.3023,51.3023,51.2526,51.2597,9400.0
2013-11-29 12:10:00,72.11,72.15,72.1,72.12,18400.0,51.2668,51.2952,51.2597,51.2739,18400.0
2013-11-29 12:15:00,72.11,72.16,72.07,72.08,13700.0,51.2668,51.3023,51.2383,51.2454,13700.0
2013-11-29 12:20:00,72.09,72.09,71.98,71.98,21000.0,51.2526,51.2526,51.1744,51.1744,21000.0
2013-11-29 12:25:00,71.97,72.03,71.96,72.0,14500.0,51.1672,51.2099,51.1601,51.1886,14500.0
2013-11-29 12:30:00,72.0,72.01,71.91,71.94,21400.0,51.1886,51.1957,51.1246,51.1459,21400.0
2013-11-29 12:35:00,71.95,71.95,71.8,71.86,30500.0,51.153,51.153,51.0464,51.089,30500.0
2013-11-29 12:40:00,71.85,71.93,71.84,71.85,27400.0,51.0819,51.1388,51.0748,51.0819,27400.0
2013-11-29 12:45:00,71.86,71.87,71.62,71.63,42500.0,51.089,51.0961,50.9184,50.9255,42500.0
2013-11-29 12:50:00,71.62,71.77,71.54,71.72,81500.0,50.9184,51.0251,50.8615,50.9895,81500.0
2013-11-29 12:55:00,71.73,71.78,71.65,71.7,61600.0,50.9966,51.0322,50.9397,50.9753,61600.0
2013-12-02 09:30:00,71.7,71.96,71.54,71.85,87700.0,50.9753,51.1601,50.8615,51.0819,87700.0
2013-12-02 09:35:00,71.76,71.97,71.58,71.61,62300.0,51.0179,51.1672,50.89,50.9113,62300.0
2013-12-02 09:40:00,71.58,71.63,71.45,71.63,48900.0,50.89,50.9255,50.7975,50.9255,48900.0
2013-12-02 09:45:00,71.57,71.59,71.3,71.34,57300.0,50.8829,50.8971,50.6909,50.7193,57300.0
2013-12-02 09:50:00,71.31,71.34,71.14,71.31,49100.0,50.698,50.7193,50.5772,50.698,49100.0
2013-12-02 09:55:00,71.32,71.44,71.29,71.41,41300.0,50.7051,50.7904,50.6838,50.7691,41300.0
2013-12-02 10:00:00,71.41,71.43,71.29,71.36,98100.0,50.7691,50.7833,50.6838,50.7336,98100.0
2013-12-02 10:05:00,71.4,71.43,71.36,71.39,50800.0,50.762,50.7833,50.7336,50.7549,50800.0
2013-12-02 10:10:00,71.39,71.41,71.29,71.31,47800.0,50.7549,50.7691,50.6838,50.698,47800.0
2013-12-02 10:15:00,71.32,71.42,71.32,71.35,21100.0,50.7051,50.7762,50.7051,50.7265,21100.0
2013-12-02 10:20:00,71.35,71.43,71.34,71.38,42800.0,50.7265,50.7833,50.7193,50.7478,42800.0
2013-12-02 10:25:00,71.39,71.41,71.32,71.33,33200.0,50.7549,50.7691,50.7051,50.7122,33200.0
2013-12-02 10:30:00,71.32,71.4,71.32,71.34,16500.0,50.7051,50.762,50.7051,50.7193,16500.0
2013-12-02 10:35:00,71.33,71.34,71.24,71.34,29400.0,50.7122,50.7193,50.6482,50.7193,29400.0
2013-12-02 10:40:00,71.33,71.34,71.25,71.33,20800.0,50.7122,50.7193,50.6554,50.7122,20800.0
2013-12-02 10:45:00,71.32,71.42,71.23,71.37,40000.0,50.7051,50.7762,50.6411,50.7407,40000.0
2013-12-02 10:50:00,71.37,71.46,71.28,71.45,38000.0,50.7407,50.8047,50.6767,50.7975,38000.0
2013-12-02 10:55:00,71.45,71.67,71.42,71.58,42700.0,50.7975,50.954,50.7762,50.89,42700.0
2013-12-02 11:00:00,71.58,71.73,71.57,71.73,29200.0,50.89,50.9966,50.8829,50.9966,29200.0
2013-12-02 11:05:00,71.69,71.84,71.68,71.83,16400.0,50.9682,51.0748,50.9611,51.0677,16400.0
2013-12-02 11:10:00,71.84,71.96,71.82,71.95,32400.0,51.0748,51.1601,51.0606,51.153,32400.0
2013-12-02 11:15:00,71.94,71.95,71.82,71.87,41900.0,51.1459,51.153,51.0606,51.0961,41900.0
2013-12-02 11:20:00,71.86,71.91,71.8,71.81,19800.0,51.089,51.1246,51.0464,51.0535,19800.0
2013-12-02 11:25:00,71.82,71.89,71.69,71.72,27300.0,51.0606,51.1104,50.9682,50.9895,27300.0
2013-12-02 11:30:00,71.76,71.87,71.7,71.72,9000.0,51.0179,51.0961,50.9753,50.9895,9000.0
2013-12-02 11:35:00,71.71,71.83,71.7,71.81,8000.0,50.9824,51.0677,50.9753,51.0535,8000.0
2013-12-02 11:40:00,71.8,71.82,71.76,71.8,13900.0,51.0464,51.0606,51.0179,51.0464,13900.0
2013-12-02 11:45:00,71.8,71.83,71.76,71.79,7900.0,51.0464,51.0677,51.0179,51.0393,7900.0
2013-12-02 11:50:00,71.78,71.79,71.75,71.79,17300.0,51.0322,51.0393,51.0108,51.0393,17300.0
2013-12-02 11:55:00,71.8,71.83,71.77,71.78,14800.0,51.0464,51.0677,51.0251,51.0322,14800.0
2013-12-02 12:00:00,71.78,71.78,71.71,71.75,13700.0,51.0322,51.0322,50.9824,51.0108,13700.0
2013-12-02 12:05:00,71.75,71.81,71.75,71.81,10200.0,51.0108,51.0535,51.0108,51.0535,10200.0
2013-12-02 12:10:00,71.81,71.81,71.75,71.75,12100.0,51.0535,51.0535,51.0108,51.0108,12100.0
2013-12-02 12:15:00,71.75,71.81,71.75,71.81,9900.0,51.0108,51.0535,51.0108,51.0535,9900.0
2013-12-02 12:20:00,71.81,71.93,71.8,71.93,36300.0,51.0535,51.1388,51.0464,51.1388,36300.0
2013-12-02 12:25:00,71.92,71.95,71.9,71.9,25500.0,51.1317,51.153,51.1175,51.1175,25500.0
2013-12-02 12:30:00,71.9,71.94,71.86,71.93,12500.0,51.1175,51.1459,51.089,51.1388,12500.0
2013-12-02 12:35:00,71.94,72.0,71.93,71.98,23200.0,51.1459,51.1886,51.1388,51.1744,23200.0
2013-12-02 12:40:00,71.99,72.08,71.97,72.0,31700.0,51.1815,51.2454,51.1672,51.1886,31700.0
2013-12-02 12:45:00,72.05,72.09,72.01,72.04,17400.0,51.2241,51.2526,51.1957,51.217,17400.0
2013-12-02 12:50:00,72.04,72.14,71.97,72.13,108000.0,51.217,51.2881,51.1672,51.281,108000.0
2013-12-02 12:55:00,72.11,72.22,72.11,72.2,25800.0,51.2668,51.345,51.2668,51.3308,25800.0
2013-12-02 13:00:00,72.2,72.2,72.05,72.05,27300.0,51.3308,51.3308,51.2241,51.2241,27300.0
2013-12-02 13:05:00,72.04,72.08,72.02,72.07,14700.0,51.217,51.2454,51.2028,51.2383,14700.0
2013-12-02 13:10:00,72.07,72.07,72.0,72.01,21400.0,51.2383,51.2383,51.1886,51.1957,21400.0
2013-12-02 13:15:00,72.02,72.07,71.99,72.06,20300.0,51.2028,51.2383,51.1815,51.2312,20300.0
2013-12-02 13:20:00,72.07,72.17,72.06,72.13,23800.0,51.2383,51.3094,51.2312,51.281,23800.0
2013-12-02 13:25:00,72.14,72.14,72.04,72.04,8700.0,51.2881,51.2881,51.217,51.217,8700.0
2013-12-02 13:30:00,72.06,72.1,72.0,72.05,13500.0,51.2312,51.2597,51.1886,51.2241,13500.0
2013-12-02 13:35:00,72.04,72.1,72.04,72.05,7300.0,51.217,51.2597,51.217,51.2241,7300.0
2013-12-02 13:40:00,72.05,72.05,71.98,72.0,11100.0,51.2241,51.2241,51.1744,51.1886,11100.0
2013-12-02 13:45:00,72.0,72.03,72.0,72.0,24000.0,51.1886,51.2099,51.1886,51.1886,24000.0
2013-12-02 13:50:00,72.0,72.02,71.99,72.01,15500.0,51.1886,51.2028,51.1815,51.1957,15500.0
2013-12-02 13:55:00,72.03,72.03,71.99,72.0,15100.0,51.2099,51.2099,51.1815,51.1886,15100.0
2013-12-02 14:00:00,72.0,72.02,71.98,72.0,12400.0,51.1886,51.2028,51.1744,51.1886,12400.0
2013-12-02 14:05:00,71.99,71.99,71.86,71.86,26200.0,51.1815,51.1815,51.089,51.089,26200.0
2013-12-02 14:10:00,71.85,71.9,71.81,71.88,20600.0,51.0819,51.1175,51.0535,51.1033,20600.0
2013-12-02 14:15:00,71.87,71.92,71.83,71.92,23100.0,51.0961,51.1317,51.0677,51.1317,23100.0
2013-12-02 14:20:00,71.89,71.92,71.85,71.87,25400.0,51.1104,51.1317,51.0819,51.0961,25400.0
2013-12-02 14:25:00,71.87,71.87,71.81,71.86,22500.0,51.0961,51.0961,51.0535,51.089,22500.0
2013-12-02 14:30:00,71.86,71.89,71.82,71.84,16400.0,51.089,51.1104,51.0606,51.0748,16400.0
2013-12-02 14:35:00,71.84,71.95,71.83,71.95,28600.0,51.0748,51.153,51.0677,51.153,28600.0
2013-12-02 14:40:00,71.94,71.96,71.9,71.93,25600.0,51.1459,51.1601,51.1175,51.1388,25600.0
2013-12-02 14:45:00,71.91,71.94,71.83,71.94,18100.0,51.1246,51.1459,51.0677,51.1459,18100.0
2013-12-02 14:50:00,71.93,72.0,71.91,72.0,37300.0,51.1388,51.1886,51.1246,51.1886,37300.0
2013-12-02 14:55:00,71.99,72.0,71.95,71.96,29200.0,51.1815,51.1886,51.153,51.1601,29200.0
2013-12-02 15:00:00,71.96,72.06,71.96,72.06,30800.0,51.1601,51.2312,51.1601,51.2312,30800.0
2013-12-02 15:05:00,72.06,72.06,72.0,72.02,14100.0,51.2312,51.2312,51.1886,51.2028,14100.0
2013-12-02 15:10:00,72.0,72.01,71.98,71.99,27500.0,51.1886,51.1957,51.1744,51.1815,27500.0
2013-12-02 15:15:00,72.0,72.03,71.98,72.0,19500.0,51.1886,51.2099,51.1744,51.1886,19500.0
2013-12-02 15:20:00,72.0,72.02,71.96,72.0,27100.0,51.1886,51.2028,51.1601,51.1886,27100.0
2013-12-02 15:25:00,72.0,72.0,71.85,71.86,40000.0,51.1886,51.1886,51.0819,51.089,40000.0
2013-12-02 15:30:00,71.87,71.87,71.66,71.71,46500.0,51.0961,51.0961,50.9468,50.9824,46500.0
2013-12-02 15:35:00,71.71,71.74,71.7,71.72,24200.0,50.9824,51.0037,50.9753,50.9895,24200.0
2013-12-02 15:40:00,71.73,71.75,71.59,71.59,55600.0,50.9966,51.0108,50.8971,50.8971,55600.0
2013-12-02 15:45:00,71.58,71.62,71.52,71.53,62900.0,50.89,50.9184,50.8473,50.8544,62900.0
2013-12-02 15:50:00,71.52,71.57,71.5,71.51,75500.0,50.8473,50.8829,50.8331,50.8402,75500.0
2013-12-02 15:55:00,71.51,71.65,71.5,71.63,110800.0,50.8402,50.9397,50.8331,50.9255,110800.0
2013-12-03 09:30:00,71.41,71.54,71.2,71.33,115000.0,50.7691,50.8615,50.6198,50.7122,115000.0
2013-12-03 09:35:00,71.36,71.55,71.33,71.36,55200.0,50.7336,50.8686,50.7122,50.7336,55200.0
2013-12-03 09:40:00,71.35,71.39,71.24,71.36,61500.0,50.7265,50.7549,50.6482,50.7336,61500.0
2013-12-03 09:45:00,71.36,71.64,71.3,71.56,107600.0,50.7336,50.9326,50.6909,50.8758,107600.0
2013-12-03 09:50:00,71.58,71.86,71.58,71.76,127800.0,50.89,51.089,50.89,51.0179,127800.0
2013-12-03 09:55:00,71.79,71.95,71.7,71.91,60500.0,51.0393,51.153,50.9753,51.1246,60500.0
2013-12-03 10:00:00,71.93,72.0,71.88,71.92,73700.0,51.1388,51.1886,51.1033,51.1317,73700.0
2013-12-03 10:05:00,71.95,72.38,71.95,72.36,135000.0,51.153,51.4587,51.153,51.4445,135000.0
2013-12-03 10:10:00,72.36,72.41,72.12,72.17,99700.0,51.4445,51.4801,51.2739,51.3094,99700.0
2013-12-03 10:15:00,72.15,72.35,72.15,72.28,106700.0,51.2952,51.4374,51.2952,51.3876,106700.0
2013-12-03 10:20:00,72.28,72.31,72.16,72.27,60000.0,51.3876,51.409,51.3023,51.3805,60000.0
2013-12-03 10:25:00,72.26,72.26,72.14,72.24,38100.0,51.3734,51.3734,51.2881,51.3592,38100.0
2013-12-03 10:30:00,72.24,72.26,72.14,72.23,33800.0,51.3592,51.3734,51.2881,51.3521,33800.0
2013-12-03 10:35:00,72.2,72.25,72.15,72.23,40600.0,51.3308,51.3663,51.2952,51.3521,40600.0
2013-12-03 10:40:00,72.23,72.33,72.17,72.32,51100.0,51.3521,51.4232,51.3094,51.4161,51100.0
2013-12-03 10:45:00,72.32,72.33,72.21,72.27,33900.0,51.4161,51.4232,51.3379,51.3805,33900.0
2013-12-03 10:50:00,72.27,72.38,72.16,72.36,57700.0,51.3805,51.4587,51.3023,51.4445,57700.0
2013-12-03 10:55:00,72.36,72.49,72.34,72.47,97200.0,51.4445,51.5369,51.4303,51.5227,97200.0
2013-12-03 11:00:00,72.47,72.49,72.35,72.44,58400.0,51.5227,51.5369,51.4374,51.5014,58400.0
2013-12-03 11:05:00,72.43,72.59,72.42,72.5,83000.0,51.4943,51.608,51.4872,51.544,83000.0
2013-12-03 11:10:00,72.5,72.63,72.5,72.6,50200.0,51.544,51.6365,51.544,51.6151,50200.0
2013-12-03 11:15:00,72.59,72.59,72.27,72.33,94600.0,51.608,51.608,51.3805,51.4232,94600.0
2013-12-03 11:20:00,72.33,72.44,72.3,72.36,37000.0,51.4232,51.5014,51.4019,51.4445,37000.0
2013-12-03 11:25:00,72.37,72.38,72.09,72.1,113200.0,51.4516,51.4587,51.2526,51.2597,113200.0
2013-12-03 11:30:00,72.11,72.11,71.96,72.08,119000.0,51.2668,51.2668,51.1601,51.2454,119000.0
2013-12-03 11:35:00,72.08,72.09,71.95,72.02,41100.0,51.2454,51.2526,51.153,51.2028,41100.0
2013-12-03 11:40:00,72.04,72.09,71.98,72.08,27500.0,51.217,51.2526,51.1744,51.2454,27500.0
2013-12-03 11:45:00,72.08,72.09,71.99,72.0,47100.0,51.2454,51.2526,51.1815,51.1886,47100.0
2013-12-03 11:50:00,71.99,72.02,71.82,71.99,58300.0,51.1815,51.2028,51.0606,51.1815,58300.0
2013-12-03 11:55:00,71.99,72.11,71.95,72.11,36700.0,51.1815,51.2668,51.153,51.2668,36700.0
2013-12-03 12:00:00,72.11,72.11,72.0,72.05,19100.0,51.2668,51.2668,51.1886,51.2241,19100.0
2013-12-03 12:05:00,72.06,72.26,72.06,72.19,42400.0,51.2312,51.3734,51.2312,51.3237,42400.0
2013-12-03 12:10:00,72.17,72.19,72.06,72.17,49700.0,51.3094,51.3237,51.2312,51.3094,49700.0
2013-12-03 12:15:00,72.17,72.19,72.06,72.09,11000.0,51.3094,51.3237,51.2312,51.2526,11000.0
2013-12-03 12:20:00,72.09,72.13,72.07,72.09,18800.0,51.2526,51.281,51.2383,51.2526,18800.0
2013-12-03 12:25:00,72.08,72.14,72.03,72.07,17100.0,51.2454,51.2881,51.2099,51.2383,17100.0
2013-12-03 12:30:00,72.06,72.1,71.94,72.09,26400.0,51.2312,51.2597,51.1459,51.2526,26400.0
2013-12-03 12:35:00,72.09,72.17,72.09,72.14,17300.0,51.2526,51.3094,51.2526,51.2881,17300.0
2013-12-03 12:40:00,72.15,72.24,72.15,72.22,19600.0,51.2952,51.3592,51.2952,51.345,19600.0
2013-12-03 12:45:00,72.21,72.22,72.14,72.16,15500.0,51.3379,51.345,51.2881,51.3023,15500.0
2013-12-03 12:50:00,72.16,72.24,72.16,72.24,28900.0,51.3023,51.3592,51.3023,51.3592,28900.0
2013-12-03 12:55:00,72.22,72.25,72.19,72.24,13500.0,51.345,51.3663,51.3237,51.3592,13500.0
2013-12-03 13:00:00,72.24,72.24,72.01,72.02,22200.0,51.3592,51.3592,51.1957,51.2028,22200.0
2013-12-03 13:05:00,72.01,72.1,71.95,72.04,21500.0,51.1957,51.2597,51.153,51.217,21500.0
2013-12-03 13:10:00,72.03,72.05,71.88,71.91,52700.0,51.2099,51.2241,51.1033,51.1246,52700.0
2013-12-03 13:15:00,71.9,71.98,71.87,71.97,27200.0,51.1175,51.1744,51.0961,51.1672,27200.0
2013-12-03 13:20:00,71.97,72.03,71.85,71.85,37800.0,51.1672,51.2099,51.0819,51.0819,37800.0
2013-12-03 13:25:00,71.87,71.89,71.76,71.8,55300.0,51.0961,51.1104,51.0179,51.0464,55300.0
2013-12-03 13:30:00,71.81,71.82,71.78,71.79,37800.0,51.0535,51.0606,51.0322,51.0393,37800.0
2013-12-03 13:35:00,71.8,71.9,71.8,71.9,33300.0,51.0464,51.1175,51.0464,51.1175,33300.0
2013-12-03 13:40:00,71.91,71.92,71.83,71.83,37100.0,51.1246,51.1317,51.0677,51.0677,37100.0
2013-12-03 13:45:00,71.84,71.9,71.79,71.79,40000.0,51.0748,51.1175,51.0393,51.0393,40000.0
2013-12-03 13:50:00,71.8,71.81,71.77,71.81,14300.0,51.0464,51.0535,51.0251,51.0535,14300.0
2013-12-03 13:55:00,71.8,71.82,71.74,71.75,21400.0,51.0464,51.0606,51.0037,51.0108,21400.0
2013-12-03 14:00:00,71.73,71.73,71.61,71.64,26800.0,50.9966,50.9966,50.9113,50.9326,26800.0
2013-12-03 14:05:00,71.63,71.65,71.61,71.61,16700.0,50.9255,50.9397,50.9113,50.9113,16700.0
2013-12-03 14:10:00,71.6,71.72,71.56,71.71,33300.0,50.9042,50.9895,50.8758,50.9824,33300.0
2013-12-03 14:15:00,71.72,71.72,71.57,71.59,35800.0,50.9895,50.9895,50.8829,50.8971,35800.0
2013-12-03 14:20:00,71.58,71.71,71.58,71.64,17500.0,50.89,50.9824,50.89,50.9326,17500.0
2013-12-03 14:25:00,71.64,71.69,71.62,71.69,27600.0,50.9326,50.9682,50.9184,50.9682,27600.0
2013-12-03 14:30:00,71.69,71.8,71.65,71.8,29600.0,50.9682,51.0464,50.9397,51.0464,29600.0
2013-12-03 14:35:00,71.8,71.85,71.78,71.84,31900.0,51.0464,51.0819,51.0322,51.0748,31900.0
2013-12-03 14:40:00,71.85,71.94,71.84,71.93,32600.0,51.0819,51.1459,51.0748,51.1388,32600.0
2013-12-03 14:45:00,71.93,71.99,71.92,71.99,29500.0,51.1388,51.1815,51.1317,51.1815,29500.0
2013-12-03 14:50:00,71.97,71.99,71.92,71.95,50200.0,51.1672,51.1815,51.1317,51.153,50200.0
2013-12-03 14:55:00,71.95,71.96,71.86,71.86,27100.0,51.153,51.1601,51.089,51.089,27100.0
2013-12-03 15:00:00,71.86,71.87,71.73,71.75,45100.0,51.089,51.0961,50.9966,51.0108,45100.0
2013-12-03 15:05:00,71.75,71.75,71.63,71.63,23500.0,51.0108,51.0108,50.9255,50.9255,23500.0
2013-12-03 15:10:00,71.64,71.64,71.53,71.55,54700.0,50.9326,50.9326,50.8544,50.8686,54700.0
2013-12-03 15:15:00,71.54,71.66,71.52,71.57,44200.0,50.8615,50.9468,50.8473,50.8829,44200.0
2013-12-03 15:20:00,71.53,71.63,71.45,71.46,69600.0,50.8544,50.9255,50.7975,50.8047,69600.0
2013-12-03 15:25:00,71.45,71.52,71.45,71.52,26700.0,50.7975,50.8473,50.7975,50.8473,26700.0
2013-12-03 15:30:00,71.53,71.68,71.49,71.68,35200.0,50.8544,50.9611,50.826,50.9611,35200.0
2013-12-03 15:35:00,71.67,71.68,71.64,71.64,28600.0,50.954,50.9611,50.9326,50.9326,28600.0
2013-12-03 15:40:00,71.63,71.64,71.56,71.61,58000.0,50.9255,50.9326,50.8758,50.9113,58000.0
2013-12-03 15:45:00,71.6,71.61,71.55,71.59,87700.0,50.9042,50.9113,50.8686,50.8971,87700.0
2013-12-03 15:50:00,71.6,71.61,71.53,71.58,181500.0,50.9042,50.9113,50.8544,50.89,181500.0
2013-12-03 15:55:00,71.58,71.8,71.58,71.71,191900.0,50.89,51.0464,50.89,50.9824,191900.0
2013-12-04 09:30:00,71.44,71.87,71.4,71.61,82800.0,50.7904,51.0961,50.762,50.9113,82800.0
2013-12-04 09:35:00,71.5,72.1,71.5,71.8,174400.0,50.8331,51.2597,50.8331,51.0464,174400.0
2013-12-04 09:40:00,71.77,71.93,71.77,71.9,46900.0,51.0251,51.1388,51.0251,51.1175,46900.0
2013-12-04 09:45:00,71.89,72.18,71.89,72.08,63800.0,51.1104,51.3165,51.1104,51.2454,63800.0
2013-12-04 09:50:00,72.08,72.16,71.9,72.16,46700.0,51.2454,51.3023,51.1175,51.3023,46700.0
2013-12-04 09:55:00,72.15,72.4,72.1,72.22,69700.0,51.2952,51.473,51.2597,51.345,69700.0
2013-12-04 10:00:00,72.2,72.47,72.18,72.47,64600.0,51.3308,51.5227,51.3165,51.5227,64600.0
2013-12-04 10:05:00,72.48,73.03,72.48,72.96,480400.0,51.5298,51.9209,51.5298,51.8711,480400.0
2013-12-04 10:10:00,72.94,73.21,72.9,73.2,176300.0,51.8569,52.0488,51.8284,52.0417,176300.0
2013-12-04 10:15:00,73.2,73.92,73.2,73.73,540800.0,52.0417,52.5536,52.0417,52.4185,540800.0
2013-12-04 10:20:00,73.72,73.93,73.59,73.91,380500.0,52.4114,52.5607,52.319,52.5465,380500.0
2013-12-04 10:25:00,73.92,74.09,73.77,73.95,210000.0,52.5536,52.6745,52.447,52.5749,210000.0
2013-12-04 10:30:00,73.93,74.31,73.9,74.18,361500.0,52.5607,52.8309,52.5394,52.7384,361500.0
2013-12-04 10:35:00,74.14,74.29,74.0,74.05,162700.0,52.71,52.8167,52.6105,52.646,162700.0
2013-12-04 10:40:00,74.06,74.25,73.96,74.1,101000.0,52.6531,52.7882,52.582,52.6816,101000.0
2013-12-04 10:45:00,74.09,74.2,74.02,74.08,67100.0,52.6745,52.7527,52.6247,52.6674,67100.0
2013-12-04 10:50:00,74.08,74.13,73.96,73.99,88300.0,52.6674,52.7029,52.582,52.6034,88300.0
2013-12-04 10:55:00,74.0,74.13,73.92,74.13,116700.0,52.6105,52.7029,52.5536,52.7029,116700.0
2013-12-04 11:00:00,74.12,74.13,73.96,73.99,87600.0,52.6958,52.7029,52.582,52.6034,87600.0
2013-12-04 11:05:00,73.98,74.08,73.96,73.96,75900.0,52.5963,52.6674,52.582,52.582,75900.0
2013-12-04 11:10:00,73.96,74.05,73.82,73.96,103500.0,52.582,52.646,52.4825,52.582,103500.0
2013-12-04 11:15:00,73.95,74.0,73.88,73.9,50400.0,52.5749,52.6105,52.5252,52.5394,50400.0
2013-12-04 11:20:00,73.92,74.0,73.89,73.91,59700.0,52.5536,52.6105,52.5323,52.5465,59700.0
2013-12-04 11:25:00,73.92,73.96,73.85,73.85,73000.0,52.5536,52.582,52.5038,52.5038,73000.0
2013-12-04 11:30:00,73.85,74.15,73.84,74.08,96700.0,52.5038,52.7171,52.4967,52.6674,96700.0
2013-12-04 11:35:00,74.07,74.25,74.03,74.18,73100.0,52.6602,52.7882,52.6318,52.7384,73100.0
2013-12-04 11:40:00,74.18,74.23,74.1,74.21,63500.0,52.7384,52.774,52.6816,52.7598,63500.0
2013-12-04 11:45:00,74.21,74.22,74.07,74.07,36800.0,52.7598,52.7669,52.6602,52.6602,36800.0
2013-12-04 11:50:00,74.11,74.18,74.02,74.16,39900.0,52.6887,52.7384,52.6247,52.7242,39900.0
2013-12-04 11:55:00,74.15,74.24,74.12,74.12,42800.0,52.7171,52.7811,52.6958,52.6958,42800.0
2013-12-04 12:00:00,74.13,74.15,73.95,73.97,37300.0,52.7029,52.7171,52.5749,52.5891,37300.0
2013-12-04 12:05:00,73.97,74.0,73.9,73.97,28100.0,52.5891,52.6105,52.5394,52.5891,28100.0
2013-12-04 12:10:00,73.96,73.99,73.94,73.98,38600.0,52.582,52.6034,52.5678,52.5963,38600.0
2013-12-04 12:15:00,73.99,73.99,73.84,73.97,50100.0,52.6034,52.6034,52.4967,52.5891,50100.0
2013-12-04 12:20:00,73.96,74.21,73.88,74.14,61200.0,52.582,52.7598,52.5252,52.71,61200.0
2013-12-04 12:25:00,74.13,74.13,74.03,74.04,25200.0,52.7029,52.7029,52.6318,52.6389,25200.0
2013-12-04 12:30:00,74.06,74.15,74.05,74.14,79200.0,52.6531,52.7171,52.646,52.71,79200.0
2013-12-04 12:35:00,74.15,74.24,74.1,74.16,43300.0,52.7171,52.7811,52.6816,52.7242,43300.0
2013-12-04 12:40:00,74.17,74.25,74.16,74.24,46100.0,52.7313,52.7882,52.7242,52.7811,46100.0
2013-12-04 12:45:00,74.25,74.44,74.24,74.35,149800.0,52.7882,52.9233,52.7811,52.8593,149800.0
2013-12-04 12:50:00,74.36,74.48,74.33,74.45,41700.0,52.8664,52.9517,52.8451,52.9304,41700.0
2013-12-04 12:55:00,74.44,74.45,74.38,74.44,38400.0,52.9233,52.9304,52.8806,52.9233,38400.0
2013-12-04 13:00:00,74.44,74.46,74.34,74.38,88300.0,52.9233,52.9375,52.8522,52.8806,88300.0
2013-12-04 13:05:00,74.37,74.4,74.17,74.22,62100.0,52.8735,52.8949,52.7313,52.7669,62100.0
2013-12-04 13:10:00,74.21,74.23,73.92,73.93,68500.0,52.7598,52.774,52.5536,52.5607,68500.0
2013-12-04 13:15:00,73.93,74.0,73.86,73.94,56100.0,52.5607,52.6105,52.5109,52.5678,56100.0
2013-12-04 13:20:00,73.94,74.02,73.75,73.76,85800.0,52.5678,52.6247,52.4327,52.4398,85800.0
2013-12-04 13:25:00,73.78,73.83,73.59,73.59,107300.0,52.4541,52.4896,52.319,52.319,107300.0
2013-12-04 13:30:00,73.6,73.76,73.48,73.69,131500.0,52.3261,52.4398,52.2408,52.3901,131500.0
2013-12-04 13:35:00,73.69,73.86,73.65,73.86,46000.0,52.3901,52.5109,52.3616,52.5109,46000.0
2013-12-04 13:40:00,73.85,74.0,73.83,73.88,31000.0,52.5038,52.6105,52.4896,52.5252,31000.0
2013-12-04 13:45:00,73.87,73.93,73.8,73.92,54400.0,52.5181,52.5607,52.4683,52.5536,54400.0
2013-12-04 13:50:00,73.92,73.95,73.86,73.95,50100.0,52.5536,52.5749,52.5109,52.5749,50100.0
2013-12-04 13:55:00,73.93,73.93,73.77,73.8,27300.0,52.5607,52.5607,52.447,52.4683,27300.0
2013-12-04 14:00:00,73.8,73.89,73.74,73.84,23700.0,52.4683,52.5323,52.4256,52.4967,23700.0
2013-12-04 14:05:00,73.86,73.86,73.73,73.73,39600.0,52.5109,52.5109,52.4185,52.4185,39600.0
2013-12-04 14:10:00,73.72,73.96,73.69,73.95,42200.0,52.4114,52.582,52.3901,52.5749,42200.0
2013-12-04 14:15:00,73.95,74.03,73.95,74.01,54800.0,52.5749,52.6318,52.5749,52.6176,54800.0
2013-12-04 14:20:00,74.02,74.06,74.01,74.06,22300.0,52.6247,52.6531,52.6176,52.6531,22300.0
2013-12-04 14:25:00,74.06,74.2,74.05,74.09,55700.0,52.6531,52.7527,52.646,52.6745,55700.0
2013-12-04 14:30:00,74.08,74.18,74.06,74.18,29200.0,52.6674,52.7384,52.6531,52.7384,29200.0
2013-12-04 14:35:00,74.17,74.29,74.17,74.27,49700.0,52.7313,52.8167,52.7313,52.8024,49700.0
2013-12-04 14:40:00,74.26,74.42,74.25,74.42,67400.0,52.7953,52.9091,52.7882,52.9091,67400.0
2013-12-04 14:45:00,74.42,74.48,74.41,74.45,52400.0,52.9091,52.9517,52.902,52.9304,52400.0
2013-12-04 14:50:00,74.45,74.6,74.42,74.58,62400.0,52.9304,53.037,52.9091,53.0228,62400.0
2013-12-04 14:55:00,74.58,74.65,74.49,74.5,80200.0,53.0228,53.0726,52.9588,52.966,80200.0
2013-12-04 15:00:00,74.51,74.52,74.37,74.4,54700.0,52.9731,52.9802,52.8735,52.8949,54700.0
2013-12-04 15:05:00,74.41,74.42,74.36,74.39,46700.0,52.902,52.9091,52.8664,52.8877,46700.0
2013-12-04 15:10:00,74.39,74.51,74.38,74.43,63100.0,52.8877,52.9731,52.8806,52.9162,63100.0
2013-12-04 15:15:00,74.43,74.69,74.42,74.68,98400.0,52.9162,53.101,52.9091,53.0939,98400.0
2013-12-04 15:20:00,74.68,74.74,74.63,74.7,142800.0,53.0939,53.1366,53.0584,53.1081,142800.0
2013-12-04 15:25:00,74.69,74.77,74.63,74.73,81300.0,53.101,53.1579,53.0584,53.1295,81300.0
2013-12-04 15:30:00,74.73,74.85,74.63,74.85,166500.0,53.1295,53.2148,53.0584,53.2148,166500.0
2013-12-04 15:35:00,74.84,74.94,74.81,74.83,121500.0,53.2077,53.2788,53.1863,53.2006,121500.0
2013-12-04 15:40:00,74.83,74.95,74.8,74.88,125700.0,53.2006,53.2859,53.1792,53.2361,125700.0
2013-12-04 15:45:00,74.88,74.91,74.71,74.73,173300.0,53.2361,53.2574,53.1153,53.1295,173300.0
2013-12-04 15:50:00,74.73,74.75,74.65,74.73,136500.0,53.1295,53.1437,53.0726,53.1295,136500.0
2013-12-04 15:55:00,74.75,74.76,74.55,74.57,288500.0,53.1437,53.1508,53.0015,53.0157,288500.0
2013-12-05 09:30:00,74.58,75.33,74.38,75.08,332700.0,53.0228,53.556,52.8806,53.3783,332700.0
2013-12-05 09:35:00,75.11,75.43,75.07,75.37,233800.0,53.3996,53.6271,53.3712,53.5845,233800.0
2013-12-05 09:40:00,75.42,75.47,74.51,74.59,248300.0,53.62,53.6556,52.9731,53.0299,248300.0
2013-12-05 09:45:00,74.59,74.87,74.59,74.73,94800.0,53.0299,53.229,53.0299,53.1295,94800.0
2013-12-05 09:50:00,74.74,74.93,74.66,74.73,70000.0,53.1366,53.2717,53.0797,53.1295,70000.0
2013-12-05 09:55:00,74.75,75.23,74.75,75.16,123000.0,53.1437,53.4849,53.1437,53.4352,123000.0
2013-12-05 10:00:00,75.16,75.45,75.16,75.3,191400.0,53.4352,53.6414,53.4352,53.5347,191400.0
2013-12-05 10:05:00,75.29,75.56,75.23,75.52,123900.0,53.5276,53.7196,53.4849,53.6911,123900.0
2013-12-05 10:10:00,75.52,75.55,75.13,75.38,145400.0,53.6911,53.7125,53.4139,53.5916,145400.0
2013-12-05 10:15:00,75.36,75.55,75.29,75.42,172400.0,53.5774,53.7125,53.5276,53.62,172400.0
2013-12-05 10:20:00,75.42,75.43,75.25,75.31,124800.0,53.62,53.6271,53.4992,53.5418,124800.0
2013-12-05 10:25:00,75.34,75.34,75.26,75.29,58000.0,53.5632,53.5632,53.5063,53.5276,58000.0
2013-12-05 10:30:00,75.28,75.5,75.26,75.32,79900.0,53.5205,53.6769,53.5063,53.5489,79900.0
2013-12-05 10:35:00,75.35,75.57,75.35,75.52,52900.0,53.5703,53.7267,53.5703,53.6911,52900.0
2013-12-05 10:40:00,75.5,75.5,75.34,75.36,75100.0,53.6769,53.6769,53.5632,53.5774,75100.0
2013-12-05 10:45:00,75.36,75.36,74.9,74.99,104700.0,53.5774,53.5774,53.2503,53.3143,104700.0
2013-12-05 10:50:00,74.99,75.15,74.99,75.15,32100.0,53.3143,53.4281,53.3143,53.4281,32100.0
2013-12-05 10:55:00,75.13,75.2,75.05,75.08,51600.0,53.4139,53.4636,53.357,53.3783,51600.0
2013-12-05 11:00:00,75.07,75.26,75.02,75.18,64900.0,53.3712,53.5063,53.3356,53.4494,64900.0
2013-12-05 11:05:00,75.18,75.18,75.03,75.07,34800.0,53.4494,53.4494,53.3428,53.3712,34800.0
2013-12-05 11:10:00,75.06,75.11,75.03,75.09,49700.0,53.3641,53.3996,53.3428,53.3854,49700.0
2013-12-05 11:15:00,75.08,75.27,75.07,75.18,48000.0,53.3783,53.5134,53.3712,53.4494,48000.0
2013-12-05 11:20:00,75.2,75.3,75.14,75.3,32400.0,53.4636,53.5347,53.421,53.5347,32400.0
2013-12-05 11:25:00,75.28,75.3,75.22,75.28,43100.0,53.5205,53.5347,53.4778,53.5205,43100.0
2013-12-05 11:30:00,75.26,75.28,75.08,75.12,39800.0,53.5063,53.5205,53.3783,53.4067,39800.0
2013-12-05 11:35:00,75.09,75.1,74.96,75.07,40900.0,53.3854,53.3925,53.293,53.3712,40900.0
2013-12-05 11:40:00,75.06,75.07,75.0,75.06,23000.0,53.3641,53.3712,53.3214,53.3641,23000.0
2013-12-05 11:45:00,75.04,75.07,74.95,74.99,42800.0,53.3499,53.3712,53.2859,53.3143,42800.0
2013-12-05 11:50:00,75.0,75.19,75.0,75.18,36900.0,53.3214,53.4565,53.3214,53.4494,36900.0
2013-12-05 11:55:00,75.18,75.24,75.15,75.17,26300.0,53.4494,53.4921,53.4281,53.4423,26300.0
2013-12-05 12:00:00,75.16,75.37,75.11,75.35,47100.0,53.4352,53.5845,53.3996,53.5703,47100.0
2013-12-05 12:05:00,75.37,75.44,75.33,75.43,48200.0,53.5845,53.6342,53.556,53.6271,48200.0
2013-12-05 12:10:00,75.44,75.51,75.42,75.51,62800.0,53.6342,53.684,53.62,53.684,62800.0
2013-12-05 12:15:00,75.5,75.51,75.39,75.46,67900.0,53.6769,53.684,53.5987,53.6485,67900.0
2013-12-05 12:20:00,75.45,75.52,75.44,75.52,34500.0,53.6414,53.6911,53.6342,53.6911,34500.0
2013-12-05 12:25:00,75.52,75.67,75.52,75.66,71200.0,53.6911,53.7978,53.6911,53.7907,71200.0
2013-12-05 12:30:00,75.66,75.81,75.66,75.79,70400.0,53.7907,53.8973,53.7907,53.8831,70400.0
2013-12-05 12:35:00,75.77,75.92,75.75,75.9,92400.0,53.8689,53.9755,53.8546,53.9613,92400.0
2013-12-05 12:40:00,75.9,75.99,75.87,75.98,54700.0,53.9613,54.0253,53.94,54.0182,54700.0
2013-12-05 12:45:00,75.98,76.11,75.98,76.0,118800.0,54.0182,54.1106,54.0182,54.0324,118800.0
2013-12-05 12:50:00,76.0,76.04,75.88,75.97,67800.0,54.0324,54.0608,53.9471,54.0111,67800.0
2013-12-05 12:55:00,75.96,76.15,75.93,76.09,82500.0,54.0039,54.139,53.9826,54.0964,82500.0
2013-12-05 13:00:00,76.1,76.3,76.09,76.19,133400.0,54.1035,54.2457,54.0964,54.1675,133400.0
2013-12-05 13:05:00,76.2,76.23,76.12,76.15,49800.0,54.1746,54.1959,54.1177,54.139,49800.0
2013-12-05 13:10:00,76.15,76.17,76.08,76.11,79800.0,54.139,54.1532,54.0893,54.1106,79800.0
2013-12-05 13:15:00,76.1,76.1,75.89,75.92,63300.0,54.1035,54.1035,53.9542,53.9755,63300.0
2013-12-05 13:20:00,75.91,76.03,75.83,75.98,50600.0,53.9684,54.0537,53.9115,54.0182,50600.0
2013-12-05 13:25:00,75.99,76.01,75.89,75.98,45300.0,54.0253,54.0395,53.9542,54.0182,45300.0
2013-12-05 13:30:00,75.99,76.1,75.99,76.06,43700.0,54.0253,54.1035,54.0253,54.075,43700.0
2013-12-05 13:35:00,76.07,76.15,76.0,76.06,64700.0,54.0821,54.139,54.0324,54.075,64700.0
2013-12-05 13:40:00,76.06,76.06,75.89,75.91,74700.0,54.075,54.075,53.9542,53.9684,74700.0
2013-12-05 13:45:00,75.92,75.99,75.91,75.98,40600.0,53.9755,54.0253,53.9684,54.0182,40600.0
2013-12-05 13:50:00,75.99,76.01,75.94,75.98,22700.0,54.0253,54.0395,53.9897,54.0182,22700.0
2013-12-05 13:55:00,75.98,75.98,75.91,75.94,39500.0,54.0182,54.0182,53.9684,53.9897,39500.0
2013-12-05 14:00:00,75.92,76.01,75.92,75.97,38000.0,53.9755,54.0395,53.9755,54.0111,38000.0
2013-12-05 14:05:00,75.96,76.02,75.92,75.97,38700.0,54.0039,54.0466,53.9755,54.0111,38700.0
2013-12-05 14:10:00,75.97,75.99,75.84,75.86,57300.0,54.0111,54.0253,53.9186,53.9328,57300.0
2013-12-05 14:15:00,75.85,75.9,75.75,75.9,51500.0,53.9257,53.9613,53.8546,53.9613,51500.0
2013-12-05 14:20:00,75.89,75.89,75.76,75.78,33900.0,53.9542,53.9542,53.8618,53.876,33900.0
2013-12-05 14:25:00,75.79,75.81,75.74,75.8,59000.0,53.8831,53.8973,53.8475,53.8902,59000.0
2013-12-05 14:30:00,75.78,75.85,75.74,75.74,39800.0,53.876,53.9257,53.8475,53.8475,39800.0
2013-12-05 14:35:00,75.75,75.82,75.71,75.82,63100.0,53.8546,53.9044,53.8262,53.9044,63100.0
2013-12-05 14:40:00,75.82,75.82,75.64,75.64,45300.0,53.9044,53.9044,53.7764,53.7764,45300.0
2013-12-05 14:45:00,75.65,75.65,75.48,75.48,71000.0,53.7835,53.7835,53.6627,53.6627,71000.0
2013-12-05 14:50:00,75.48,75.51,75.32,75.32,58000.0,53.6627,53.684,53.5489,53.5489,58000.0
2013-12-05 14:55:00,75.31,75.39,75.16,75.27,92800.0,53.5418,53.5987,53.4352,53.5134,92800.0
2013-12-05 15:00:00,75.26,75.38,75.23,75.33,74400.0,53.5063,53.5916,53.4849,53.556,74400.0
2013-12-05 15:05:00,75.33,75.39,75.32,75.37,47400.0,53.556,53.5987,53.5489,53.5845,47400.0
2013-12-05 15:10:00,75.37,75.4,75.27,75.38,54500.0,53.5845,53.6058,53.5134,53.5916,54500.0
2013-12-05 15:15:00,75.4,75.49,75.37,75.48,64700.0,53.6058,53.6698,53.5845,53.6627,64700.0
2013-12-05 15:20:00,75.48,75.57,75.42,75.55,101600.0,53.6627,53.7267,53.62,53.7125,101600.0
2013-12-05 15:25:00,75.56,75.68,75.55,75.6,76000.0,53.7196,53.8049,53.7125,53.748,76000.0
2013-12-05 15:30:00,75.6,75.61,75.39,75.49,99700.0,53.748,53.7551,53.5987,53.6698,99700.0
2013-12-05 15:35:00,75.49,75.6,75.47,75.48,80300.0,53.6698,53.748,53.6556,53.6627,80300.0
2013-12-05 15:40:00,75.48,75.48,75.28,75.28,81700.0,53.6627,53.6627,53.5205,53.5205,81700.0
2013-12-05 15:45:00,75.29,75.39,75.25,75.39,122500.0,53.5276,53.5987,53.4992,53.5987,122500.0
2013-12-05 15:50:00,75.37,75.41,75.36,75.41,152100.0,53.5845,53.6129,53.5774,53.6129,152100.0
2013-12-05 15:55:00,75.4,75.49,75.37,75.47,221300.0,53.6058,53.6698,53.5845,53.6556,221300.0
2013-12-06 09:30:00,76.24,76.26,75.7,75.8,229900.0,54.203,54.2172,53.8191,53.8902,229900.0
2013-12-06 09:35:00,75.77,75.88,75.64,75.66,84400.0,53.8689,53.9471,53.7764,53.7907,84400.0
2013-12-06 09:40:00,75.66,75.76,75.54,75.58,93900.0,53.7907,53.8618,53.7053,53.7338,93900.0
2013-12-06 09:45:00,75.57,75.73,75.2,75.24,217400.0,53.7267,53.8404,53.4636,53.4921,217400.0
2013-12-06 09:50:00,75.25,75.34,75.23,75.24,117100.0,53.4992,53.5632,53.4849,53.4921,117100.0
2013-12-06 09:55:00,75.28,75.29,75.04,75.07,153100.0,53.5205,53.5276,53.3499,53.3712,153100.0
2013-12-06 10:00:00,75.09,75.15,74.68,74.78,172300.0,53.3854,53.4281,53.0939,53.165,172300.0
2013-12-06 10:05:00,74.77,75.1,74.73,75.05,71700.0,53.1579,53.3925,53.1295,53.357,71700.0
2013-12-06 10:10:00,75.06,75.06,74.93,74.94,38900.0,53.3641,53.3641,53.2717,53.2788,38900.0
2013-12-06 10:15:00,74.94,74.97,74.86,74.88,37000.0,53.2788,53.3001,53.2219,53.2361,37000.0
2013-12-06 10:20:00,74.88,74.95,74.84,74.95,46500.0,53.2361,53.2859,53.2077,53.2859,46500.0
2013-12-06 10:25:00,74.95,75.1,74.88,74.88,65900.0,53.2859,53.3925,53.2361,53.2361,65900.0
2013-12-06 10:30:00,74.89,74.9,74.75,74.75,64800.0,53.2432,53.2503,53.1437,53.1437,64800.0
2013-12-06 10:35:00,74.75,74.77,74.61,74.61,88500.0,53.1437,53.1579,53.0442,53.0442,88500.0
2013-12-06 10:40:00,74.63,74.68,74.43,74.44,115100.0,53.0584,53.0939,52.9162,52.9233,115100.0
2013-12-06 10:45:00,74.45,74.64,74.44,74.62,40900.0,52.9304,53.0655,52.9233,53.0513,40900.0
2013-12-06 10:50:00,74.62,74.92,74.61,74.9,77700.0,53.0513,53.2646,53.0442,53.2503,77700.0
2013-12-06 10:55:00,74.91,75.04,74.77,75.03,229600.0,53.2574,53.3499,53.1579,53.3428,229600.0
2013-12-06 11:00:00,75.05,75.33,74.97,75.26,68700.0,53.357,53.556,53.3001,53.5063,68700.0
2013-12-06 11:05:00,75.26,75.36,75.25,75.36,52100.0,53.5063,53.5774,53.4992,53.5774,52100.0
2013-12-06 11:10:00,75.36,75.5,75.34,75.49,49100.0,53.5774,53.6769,53.5632,53.6698,49100.0
2013-12-06 11:15:00,75.49,75.5,75.37,75.49,66200.0,53.6698,53.6769,53.5845,53.6698,66200.0
2013-12-06 11:20:00,75.48,75.5,75.32,75.32,64500.0,53.6627,53.6769,53.5489,53.5489,64500.0
2013-12-06 11:25:00,75.35,75.35,75.14,75.14,40500.0,53.5703,53.5703,53.421,53.421,40500.0
2013-12-06 11:30:00,75.16,75.33,75.12,75.22,32800.0,53.4352,53.556,53.4067,53.4778,32800.0
2013-12-06 11:35:00,75.25,75.34,75.22,75.32,15700.0,53.4992,53.5632,53.4778,53.5489,15700.0
2013-12-06 11:40:00,75.33,75.46,75.33,75.43,17700.0,53.556,53.6485,53.556,53.6271,17700.0
2013-12-06 11:45:00,75.43,75.46,75.41,75.44,20100.0,53.6271,53.6485,53.6129,53.6342,20100.0
2013-12-06 11:50:00,75.46,75.48,75.35,75.36,15900.0,53.6485,53.6627,53.5703,53.5774,15900.0
2013-12-06 11:55:00,75.36,75.44,75.33,75.4,19700.0,53.5774,53.6342,53.556,53.6058,19700.0
2013-12-06 12:00:00,75.42,75.47,75.38,75.42,21400.0,53.62,53.6556,53.5916,53.62,21400.0
2013-12-06 12:05:00,75.43,75.46,75.41,75.41,14800.0,53.6271,53.6485,53.6129,53.6129,14800.0
2013-12-06 12:10:00,75.41,75.55,75.39,75.54,87800.0,53.6129,53.7125,53.5987,53.7053,87800.0
2013-12-06 12:15:00,75.55,75.68,75.53,75.67,58800.0,53.7125,53.8049,53.6982,53.7978,58800.0
2013-12-06 12:20:00,75.67,75.74,75.61,75.74,33300.0,53.7978,53.8475,53.7551,53.8475,33300.0
2013-12-06 12:25:00,75.74,75.75,75.66,75.71,54500.0,53.8475,53.8546,53.7907,53.8262,54500.0
2013-12-06 12:30:00,75.7,75.75,75.69,75.72,15400.0,53.8191,53.8546,53.812,53.8333,15400.0
2013-12-06 12:35:00,75.7,75.73,75.65,75.72,24700.0,53.8191,53.8404,53.7835,53.8333,24700.0
2013-12-06 12:40:00,75.72,75.78,75.72,75.76,32600.0,53.8333,53.876,53.8333,53.8618,32600.0
2013-12-06 12:45:00,75.76,75.84,75.74,75.79,37700.0,53.8618,53.9186,53.8475,53.8831,37700.0
2013-12-06 12:50:00,75.78,75.83,75.75,75.8,26900.0,53.876,53.9115,53.8546,53.8902,26900.0
2013-12-06 12:55:00,75.83,75.83,75.76,75.78,21400.0,53.9115,53.9115,53.8618,53.876,21400.0
2013-12-06 13:00:00,75.79,75.83,75.76,75.82,24200.0,53.8831,53.9115,53.8618,53.9044,24200.0
2013-12-06 13:05:00,75.83,75.84,75.74,75.74,22800.0,53.9115,53.9186,53.8475,53.8475,22800.0
2013-12-06 13:10:00,75.73,75.77,75.59,75.67,33900.0,53.8404,53.8689,53.7409,53.7978,33900.0
2013-12-06 13:15:00,75.67,75.74,75.66,75.67,32900.0,53.7978,53.8475,53.7907,53.7978,32900.0
2013-12-06 13:20:00,75.67,75.74,75.66,75.69,13300.0,53.7978,53.8475,53.7907,53.812,13300.0
2013-12-06 13:25:00,75.68,75.73,75.65,75.72,16900.0,53.8049,53.8404,53.7835,53.8333,16900.0
2013-12-06 13:30:00,75.71,75.79,75.7,75.79,31000.0,53.8262,53.8831,53.8191,53.8831,31000.0
2013-12-06 13:35:00,75.79,75.89,75.79,75.85,34400.0,53.8831,53.9542,53.8831,53.9257,34400.0
2013-12-06 13:40:00,75.87,75.89,75.76,75.79,42500.0,53.94,53.9542,53.8618,53.8831,42500.0
2013-12-06 13:45:00,75.79,75.8,75.7,75.71,27400.0,53.8831,53.8902,53.8191,53.8262,27400.0
2013-12-06 13:50:00,75.72,75.84,75.72,75.83,32700.0,53.8333,53.9186,53.8333,53.9115,32700.0
2013-12-06 13:55:00,75.83,75.84,75.68,75.73,19800.0,53.9115,53.9186,53.8049,53.8404,19800.0
2013-12-06 14:00:00,75.74,75.8,75.7,75.79,17100.0,53.8475,53.8902,53.8191,53.8831,17100.0
2013-12-06 14:05:00,75.8,75.86,75.77,75.84,29400.0,53.8902,53.9328,53.8689,53.9186,29400.0
2013-12-06 14:10:00,75.82,75.86,75.79,75.8,31100.0,53.9044,53.9328,53.8831,53.8902,31100.0
2013-12-06 14:15:00,75.79,75.81,75.75,75.78,26400.0,53.8831,53.8973,53.8546,53.876,26400.0
2013-12-06 14:20:00,75.76,75.81,75.76,75.8,13900.0,53.8618,53.8973,53.8618,53.8902,13900.0
2013-12-06 14:25:00,75.79,75.8,75.73,75.75,18800.0,53.8831,53.8902,53.8404,53.8546,18800.0
2013-12-06 14:30:00,75.74,75.88,75.74,75.87,22900.0,53.8475,53.9471,53.8475,53.94,22900.0
2013-12-06 14:35:00,75.87,75.94,75.86,75.91,31800.0,53.94,53.9897,53.9328,53.9684,31800.0
2013-12-06 14:40:00,75.92,75.94,75.9,75.92,25700.0,53.9755,53.9897,53.9613,53.9755,25700.0
2013-12-06 14:45:00,75.92,75.94,75.9,75.93,30200.0,53.9755,53.9897,53.9613,53.9826,30200.0
2013-12-06 14:50:00,75.92,75.94,75.88,75.88,25700.0,53.9755,53.9897,53.9471,53.9471,25700.0
2013-12-06 14:55:00,75.88,75.91,75.84,75.89,17600.0,53.9471,53.9684,53.9186,53.9542,17600.0
2013-12-06 15:00:00,75.9,75.9,75.87,75.9,15700.0,53.9613,53.9613,53.94,53.9613,15700.0
2013-12-06 15:05:00,75.9,75.91,75.84,75.85,24500.0,53.9613,53.9684,53.9186,53.9257,24500.0
2013-12-06 15:10:00,75.85,75.85,75.66,75.67,47900.0,53.9257,53.9257,53.7907,53.7978,47900.0
2013-12-06 15:15:00,75.66,75.71,75.63,75.68,32900.0,53.7907,53.8262,53.7693,53.8049,32900.0
2013-12-06 15:20:00,75.69,75.71,75.66,75.67,26700.0,53.812,53.8262,53.7907,53.7978,26700.0
2013-12-06 15:25:00,75.67,75.69,75.6,75.65,46900.0,53.7978,53.812,53.748,53.7835,46900.0
2013-12-06 15:30:00,75.64,75.67,75.6,75.65,51800.0,53.7764,53.7978,53.748,53.7835,51800.0
2013-12-06 15:35:00,75.67,75.68,75.5,75.51,72000.0,53.7978,53.8049,53.6769,53.684,72000.0
2013-12-06 15:40:00,75.5,75.71,75.46,75.7,85000.0,53.6769,53.8262,53.6485,53.8191,85000.0
2013-12-06 15:45:00,75.72,75.81,75.7,75.75,85600.0,53.8333,53.8973,53.8191,53.8546,85600.0
2013-12-06 15:50:00,75.75,75.85,75.75,75.8,98200.0,53.8546,53.9257,53.8546,53.8902,98200.0
2013-12-06 15:55:00,75.8,75.86,75.69,75.75,195300.0,53.8902,53.9328,53.812,53.8546,195300.0
2013-12-09 09:30:00,76.0,76.33,75.96,76.33,152000.0,54.0324,54.267,54.0039,54.267,152000.0
2013-12-09 09:35:00,76.37,76.68,76.33,76.63,188600.0,54.2954,54.5158,54.267,54.4803,188600.0
2013-12-09 09:40:00,76.64,76.97,76.61,76.96,144500.0,54.4874,54.722,54.4661,54.7149,144500.0
2013-12-09 09:45:00,76.96,77.39,76.96,77.23,267200.0,54.7149,55.0206,54.7149,54.9069,267200.0
2013-12-09 09:50:00,77.2,77.27,76.72,77.14,287900.0,54.8855,54.9353,54.5443,54.8429,287900.0
2013-12-09 09:55:00,77.14,77.34,77.11,77.29,162300.0,54.8429,54.9851,54.8215,54.9495,162300.0
2013-12-09 10:00:00,77.32,77.33,77.0,77.09,243300.0,54.9708,54.9779,54.7433,54.8073,243300.0
2013-12-09 10:05:00,77.09,77.13,76.91,77.0,121100.0,54.8073,54.8358,54.6793,54.7433,121100.0
2013-12-09 10:10:00,76.97,76.98,76.77,76.87,134400.0,54.722,54.7291,54.5798,54.6509,134400.0
2013-12-09 10:15:00,76.88,76.9,76.66,76.67,137800.0,54.658,54.6722,54.5016,54.5087,137800.0
2013-12-09 10:20:00,76.65,76.86,76.52,76.57,109000.0,54.4945,54.6438,54.4021,54.4376,109000.0
2013-12-09 10:25:00,76.58,76.73,76.53,76.72,140900.0,54.4447,54.5514,54.4092,54.5443,140900.0
2013-12-09 10:30:00,76.67,76.8,76.6,76.79,68600.0,54.5087,54.6011,54.459,54.594,68600.0
2013-12-09 10:35:00,76.77,76.82,76.74,76.78,53200.0,54.5798,54.6154,54.5585,54.5869,53200.0
2013-12-09 10:40:00,76.78,76.82,76.74,76.8,62100.0,54.5869,54.6154,54.5585,54.6011,62100.0
2013-12-09 10:45:00,76.8,76.83,76.75,76.8,47900.0,54.6011,54.6225,54.5656,54.6011,47900.0
2013-12-09 10:50:00,76.8,76.83,76.74,76.81,71000.0,54.6011,54.6225,54.5585,54.6083,71000.0
2013-12-09 10:55:00,76.8,76.84,76.77,76.78,60600.0,54.6011,54.6296,54.5798,54.5869,60600.0
2013-12-09 11:00:00,76.8,77.14,76.01,77.12,96800.0,54.6011,54.8429,54.0395,54.8286,96800.0
2013-12-09 11:05:00,77.11,77.34,77.07,77.29,127900.0,54.8215,54.9851,54.7931,54.9495,127900.0
2013-12-09 11:10:00,77.21,77.27,77.09,77.14,42100.0,54.8926,54.9353,54.8073,54.8429,42100.0
2013-12-09 11:15:00,77.14,77.16,77.03,77.1,37400.0,54.8429,54.8571,54.7647,54.8144,37400.0
2013-12-09 11:20:00,77.09,77.32,77.06,77.32,49500.0,54.8073,54.9708,54.786,54.9708,49500.0
2013-12-09 11:25:00,77.31,77.43,77.25,77.25,69700.0,54.9637,55.049,54.9211,54.9211,69700.0
2013-12-09 11:30:00,77.23,77.34,77.17,77.24,36600.0,54.9069,54.9851,54.8642,54.914,36600.0
2013-12-09 11:35:00,77.22,77.36,77.11,77.31,46500.0,54.8997,54.9993,54.8215,54.9637,46500.0
2013-12-09 11:40:00,77.3,77.33,77.13,77.25,87500.0,54.9566,54.9779,54.8358,54.9211,87500.0
2013-12-09 11:45:00,77.27,77.34,77.16,77.3,57200.0,54.9353,54.9851,54.8571,54.9566,57200.0
2013-12-09 11:50:00,77.3,77.32,77.21,77.24,24800.0,54.9566,54.9708,54.8926,54.914,24800.0
2013-12-09 11:55:00,77.23,77.24,77.15,77.18,35500.0,54.9069,54.914,54.85,54.8713,35500.0
2013-12-09 12:00:00,77.16,77.17,77.05,77.11,32800.0,54.8571,54.8642,54.7789,54.8215,32800.0
2013-12-09 12:05:00,77.11,77.12,76.97,76.99,39400.0,54.8215,54.8286,54.722,54.7362,39400.0
2013-12-09 12:10:00,77.01,77.02,76.88,77.01,26200.0,54.7504,54.7576,54.658,54.7504,26200.0
2013-12-09 12:15:00,77.0,77.04,76.93,76.99,19600.0,54.7433,54.7718,54.6936,54.7362,19600.0
2013-12-09 12:20:00,77.03,77.03,76.92,76.94,40000.0,54.7647,54.7647,54.6865,54.7007,40000.0
2013-12-09 12:25:00,76.92,76.94,76.78,76.79,43800.0,54.6865,54.7007,54.5869,54.594,43800.0
2013-12-09 12:30:00,76.82,76.89,76.78,76.85,27500.0,54.6154,54.6651,54.5869,54.6367,27500.0
2013-12-09 12:35:00,76.84,76.9,76.83,76.86,20400.0,54.6296,54.6722,54.6225,54.6438,20400.0
2013-12-09 12:40:00,76.86,76.98,76.86,76.87,20200.0,54.6438,54.7291,54.6438,54.6509,20200.0
2013-12-09 12:45:00,76.9,76.99,76.85,76.99,14700.0,54.6722,54.7362,54.6367,54.7362,14700.0
2013-12-09 12:50:00,76.97,77.01,76.89,76.94,23300.0,54.722,54.7504,54.6651,54.7007,23300.0
2013-12-09 12:55:00,76.94,76.97,76.91,76.96,22100.0,54.7007,54.722,54.6793,54.7149,22100.0
2013-12-09 13:00:00,76.97,77.02,76.92,76.92,18500.0,54.722,54.7576,54.6865,54.6865,18500.0
2013-12-09 13:05:00,76.92,76.98,76.69,76.81,119500.0,54.6865,54.7291,54.5229,54.6083,119500.0
2013-12-09 13:10:00,76.8,76.88,76.76,76.84,20000.0,54.6011,54.658,54.5727,54.6296,20000.0
2013-12-09 13:15:00,76.81,76.9,76.78,76.9,13700.0,54.6083,54.6722,54.5869,54.6722,13700.0
2013-12-09 13:20:00,76.9,76.91,76.8,76.81,24100.0,54.6722,54.6793,54.6011,54.6083,24100.0
2013-12-09 13:25:00,76.78,76.85,76.77,76.81,10600.0,54.5869,54.6367,54.5798,54.6083,10600.0
2013-12-09 13:30:00,76.81,76.85,76.74,76.84,42100.0,54.6083,54.6367,54.5585,54.6296,42100.0
2013-12-09 13:35:00,76.82,76.94,76.82,76.92,34800.0,54.6154,54.7007,54.6154,54.6865,34800.0
2013-12-09 13:40:00,76.94,76.99,76.87,76.91,32200.0,54.7007,54.7362,54.6509,54.6793,32200.0
2013-12-09 13:45:00,76.92,76.98,76.87,76.97,18600.0,54.6865,54.7291,54.6509,54.722,18600.0
2013-12-09 13:50:00,76.97,77.0,76.92,76.93,14800.0,54.722,54.7433,54.6865,54.6936,14800.0
2013-12-09 13:55:00,76.92,76.95,76.86,76.89,31300.0,54.6865,54.7078,54.6438,54.6651,31300.0
2013-12-09 14:00:00,76.88,76.91,76.86,76.88,23600.0,54.658,54.6793,54.6438,54.658,23600.0
2013-12-09 14:05:00,76.88,76.9,76.85,76.89,16000.0,54.658,54.6722,54.6367,54.6651,16000.0
2013-12-09 14:10:00,76.89,76.89,76.83,76.88,26200.0,54.6651,54.6651,54.6225,54.658,26200.0
2013-12-09 14:15:00,76.88,76.96,76.88,76.91,41200.0,54.658,54.7149,54.658,54.6793,41200.0
2013-12-09 14:20:00,76.91,76.94,76.81,76.86,46900.0,54.6793,54.7007,54.6083,54.6438,46900.0
2013-12-09 14:25:00,76.85,76.94,76.83,76.93,22000.0,54.6367,54.7007,54.6225,54.6936,22000.0
2013-12-09 14:30:00,76.93,76.98,76.92,76.95,35400.0,54.6936,54.7291,54.6865,54.7078,35400.0
2013-12-09 14:35:00,76.93,76.95,76.85,76.85,22600.0,54.6936,54.7078,54.6367,54.6367,22600.0
2013-12-09 14:40:00,76.86,76.87,76.83,76.85,18900.0,54.6438,54.6509,54.6225,54.6367,18900.0
2013-12-09 14:45:00,76.85,76.92,76.83,76.91,34500.0,54.6367,54.6865,54.6225,54.6793,34500.0
2013-12-09 14:50:00,76.9,76.92,76.85,76.86,19400.0,54.6722,54.6865,54.6367,54.6438,19400.0
2013-12-09 14:55:00,76.85,76.89,76.83,76.88,31600.0,54.6367,54.6651,54.6225,54.658,31600.0
2013-12-09 15:00:00,76.88,76.93,76.86,76.9,30100.0,54.658,54.6936,54.6438,54.6722,30100.0
2013-12-09 15:05:00,76.92,76.92,76.8,76.83,32600.0,54.6865,54.6865,54.6011,54.6225,32600.0
2013-12-09 15:10:00,76.84,76.93,76.83,76.9,24100.0,54.6296,54.6936,54.6225,54.6722,24100.0
2013-12-09 15:15:00,76.92,76.92,76.87,76.9,59100.0,54.6865,54.6865,54.6509,54.6722,59100.0
2013-12-09 15:20:00,76.9,77.03,76.9,77.03,78200.0,54.6722,54.7647,54.6722,54.7647,78200.0
2013-12-09 15:25:00,77.03,77.03,76.82,76.86,83100.0,54.7647,54.7647,54.6154,54.6438,83100.0
2013-12-09 15:30:00,76.86,76.87,76.68,76.7,113400.0,54.6438,54.6509,54.5158,54.53,113400.0
2013-12-09 15:35:00,76.7,76.83,76.69,76.81,54700.0,54.53,54.6225,54.5229,54.6083,54700.0
2013-12-09 15:40:00,76.82,76.88,76.79,76.88,50800.0,54.6154,54.658,54.594,54.658,50800.0
2013-12-09 15:45:00,76.87,76.98,76.85,76.98,89100.0,54.6509,54.7291,54.6367,54.7291,89100.0
2013-12-09 15:50:00,76.97,77.0,76.89,76.95,150000.0,54.722,54.7433,54.6651,54.7078,150000.0
2013-12-09 15:55:00,76.96,76.96,76.82,76.88,194100.0,54.7149,54.7149,54.6154,54.658,194100.0
2013-12-10 09:30:00,76.46,76.6,76.08,76.12,174200.0,54.3594,54.459,54.0893,54.1177,174200.0
2013-12-10 09:35:00,76.13,76.52,76.11,76.5,139000.0,54.1248,54.4021,54.1106,54.3879,139000.0
2013-12-10 09:40:00,76.5,76.7,76.3,76.55,74800.0,54.3879,54.53,54.2457,54.4234,74800.0
2013-12-10 09:45:00,76.53,76.58,76.24,76.24,60900.0,54.4092,54.4447,54.203,54.203,60900.0
2013-12-10 09:50:00,76.24,76.41,76.18,76.35,36800.0,54.203,54.3239,54.1604,54.2812,36800.0
2013-12-10 09:55:00,76.35,76.55,76.24,76.55,83600.0,54.2812,54.4234,54.203,54.4234,83600.0
2013-12-10 10:00:00,76.57,76.7,76.47,76.61,103600.0,54.4376,54.53,54.3665,54.4661,103600.0
2013-12-10 10:05:00,76.61,76.88,76.61,76.82,129200.0,54.4661,54.658,54.4661,54.6154,129200.0
2013-12-10 10:10:00,76.83,77.0,76.76,76.99,167100.0,54.6225,54.7433,54.5727,54.7362,167100.0
2013-12-10 10:15:00,76.99,77.1,76.84,76.94,61700.0,54.7362,54.8144,54.6296,54.7007,61700.0
2013-12-10 10:20:00,76.97,76.98,76.73,76.82,85000.0,54.722,54.7291,54.5514,54.6154,85000.0
2013-12-10 10:25:00,76.86,76.9,76.76,76.9,36400.0,54.6438,54.6722,54.5727,54.6722,36400.0
2013-12-10 10:30:00,76.9,77.03,76.83,77.03,58600.0,54.6722,54.7647,54.6225,54.7647,58600.0
2013-12-10 10:35:00,77.02,77.09,76.99,77.08,38400.0,54.7576,54.8073,54.7362,54.8002,38400.0
2013-12-10 10:40:00,77.08,77.17,77.07,77.07,44700.0,54.8002,54.8642,54.7931,54.7931,44700.0
2013-12-10 10:45:00,77.08,77.17,77.08,77.14,33600.0,54.8002,54.8642,54.8002,54.8429,33600.0
2013-12-10 10:50:00,77.16,77.19,76.96,76.97,39000.0,54.8571,54.8784,54.7149,54.722,39000.0
2013-12-10 10:55:00,76.96,77.05,76.84,76.86,50100.0,54.7149,54.7789,54.6296,54.6438,50100.0
2013-12-10 11:00:00,76.85,76.94,76.8,76.92,30100.0,54.6367,54.7007,54.6011,54.6865,30100.0
2013-12-10 11:05:00,76.91,76.91,76.75,76.8,39800.0,54.6793,54.6793,54.5656,54.6011,39800.0
2013-12-10 11:10:00,76.82,76.82,76.62,76.79,63000.0,54.6154,54.6154,54.4732,54.594,63000.0
2013-12-10 11:15:00,76.79,76.92,76.77,76.9,18800.0,54.594,54.6865,54.5798,54.6722,18800.0
2013-12-10 11:20:00,76.9,76.93,76.87,76.93,15000.0,54.6722,54.6936,54.6509,54.6936,15000.0
2013-12-10 11:25:00,76.92,77.06,76.92,77.0,38500.0,54.6865,54.786,54.6865,54.7433,38500.0
2013-12-10 11:30:00,77.01,77.01,76.82,76.84,29500.0,54.7504,54.7504,54.6154,54.6296,29500.0
2013-12-10 11:35:00,76.83,76.99,76.81,76.99,19300.0,54.6225,54.7362,54.6083,54.7362,19300.0
2013-12-10 11:40:00,76.99,77.07,76.99,77.04,15200.0,54.7362,54.7931,54.7362,54.7718,15200.0
2013-12-10 11:45:00,77.02,77.04,76.98,77.03,36300.0,54.7576,54.7718,54.7291,54.7647,36300.0
2013-12-10 11:50:00,77.03,77.05,77.0,77.02,19800.0,54.7647,54.7789,54.7433,54.7576,19800.0
2013-12-10 11:55:00,77.01,77.03,76.85,76.89,37800.0,54.7504,54.7647,54.6367,54.6651,37800.0
2013-12-10 12:00:00,76.91,76.93,76.87,76.89,19900.0,54.6793,54.6936,54.6509,54.6651,19900.0
2013-12-10 12:05:00,76.88,76.9,76.77,76.83,31300.0,54.658,54.6722,54.5798,54.6225,31300.0
2013-12-10 12:10:00,76.86,76.86,76.8,76.85,19700.0,54.6438,54.6438,54.6011,54.6367,19700.0
2013-12-10 12:15:00,76.86,76.87,76.78,76.78,17900.0,54.6438,54.6509,54.5869,54.5869,17900.0
2013-12-10 12:20:00,76.8,76.87,76.77,76.85,21700.0,54.6011,54.6509,54.5798,54.6367,21700.0
2013-12-10 12:25:00,76.85,76.96,76.83,76.92,24500.0,54.6367,54.7149,54.6225,54.6865,24500.0
2013-12-10 12:30:00,76.92,77.03,76.89,77.03,28600.0,54.6865,54.7647,54.6651,54.7647,28600.0
2013-12-10 12:35:00,77.03,77.05,77.0,77.0,24000.0,54.7647,54.7789,54.7433,54.7433,24000.0
2013-12-10 12:40:00,77.01,77.03,76.95,77.0,29900.0,54.7504,54.7647,54.7078,54.7433,29900.0
2013-12-10 12:45:00,77.0,77.0,76.9,76.99,27900.0,54.7433,54.7433,54.6722,54.7362,27900.0
2013-12-10 12:50:00,76.97,77.02,76.95,77.02,28300.0,54.722,54.7576,54.7078,54.7576,28300.0
2013-12-10 12:55:00,77.02,77.09,77.0,77.0,26200.0,54.7576,54.8073,54.7433,54.7433,26200.0
2013-12-10 13:00:00,77.0,77.06,76.98,77.03,20500.0,54.7433,54.786,54.7291,54.7647,20500.0
2013-12-10 13:05:00,77.03,77.09,77.01,77.05,17800.0,54.7647,54.8073,54.7504,54.7789,17800.0
2013-12-10 13:10:00,77.05,77.09,77.03,77.07,22600.0,54.7789,54.8073,54.7647,54.7931,22600.0
2013-12-10 13:15:00,77.07,77.09,76.98,77.01,15900.0,54.7931,54.8073,54.7291,54.7504,15900.0
2013-12-10 13:20:00,77.0,77.0,76.96,76.98,9900.0,54.7433,54.7433,54.7149,54.7291,9900.0
2013-12-10 13:25:00,76.97,76.97,76.84,76.87,24900.0,54.722,54.722,54.6296,54.6509,24900.0
2013-12-10 13:30:00,76.86,76.91,76.85,76.9,23600.0,54.6438,54.6793,54.6367,54.6722,23600.0
2013-12-10 13:35:00,76.9,76.93,76.86,76.92,21100.0,54.6722,54.6936,54.6438,54.6865,21100.0
2013-12-10 13:40:00,76.91,76.95,76.84,76.86,24900.0,54.6793,54.7078,54.6296,54.6438,24900.0
2013-12-10 13:45:00,76.86,76.93,76.86,76.89,14900.0,54.6438,54.6936,54.6438,54.6651,14900.0
2013-12-10 13:50:00,76.89,76.91,76.76,76.78,25800.0,54.6651,54.6793,54.5727,54.5869,25800.0
2013-12-10 13:55:00,76.77,76.83,76.75,76.76,26500.0,54.5798,54.6225,54.5656,54.5727,26500.0
2013-12-10 14:00:00,76.77,76.83,76.68,76.81,39200.0,54.5798,54.6225,54.5158,54.6083,39200.0
2013-12-10 14:05:00,76.82,76.93,76.82,76.92,15500.0,54.6154,54.6936,54.6154,54.6865,15500.0
2013-12-10 14:10:00,76.92,76.96,76.87,76.88,50900.0,54.6865,54.7149,54.6509,54.658,50900.0
2013-12-10 14:15:00,76.9,76.91,76.8,76.84,23600.0,54.6722,54.6793,54.6011,54.6296,23600.0
2013-12-10 14:20:00,76.82,76.92,76.82,76.88,11600.0,54.6154,54.6865,54.6154,54.658,11600.0
2013-12-10 14:25:00,76.86,76.91,76.85,76.91,17500.0,54.6438,54.6793,54.6367,54.6793,17500.0
2013-12-10 14:30:00,76.9,76.9,76.81,76.81,13000.0,54.6722,54.6722,54.6083,54.6083,13000.0
2013-12-10 14:35:00,76.8,76.87,76.77,76.87,24900.0,54.6011,54.6509,54.5798,54.6509,24900.0
2013-12-10 14:40:00,76.86,76.87,76.81,76.87,21900.0,54.6438,54.6509,54.6083,54.6509,21900.0
2013-12-10 14:45:00,76.87,76.87,76.76,76.86,53700.0,54.6509,54.6509,54.5727,54.6438,53700.0
2013-12-10 14:50:00,76.84,76.84,76.79,76.8,18100.0,54.6296,54.6296,54.594,54.6011,18100.0
2013-12-10 14:55:00,76.81,76.95,76.81,76.92,25300.0,54.6083,54.7078,54.6083,54.6865,25300.0
2013-12-10 15:00:00,76.94,77.03,76.93,76.96,48400.0,54.7007,54.7647,54.6936,54.7149,48400.0
2013-12-10 15:05:00,76.97,77.02,76.91,76.95,73400.0,54.722,54.7576,54.6793,54.7078,73400.0
2013-12-10 15:10:00,76.95,77.03,76.95,76.98,37200.0,54.7078,54.7647,54.7078,54.7291,37200.0
2013-12-10 15:15:00,76.99,77.02,76.97,76.98,27700.0,54.7362,54.7576,54.722,54.7291,27700.0
2013-12-10 15:20:00,76.99,77.08,76.98,77.07,36400.0,54.7362,54.8002,54.7291,54.7931,36400.0
2013-12-10 15:25:00,77.06,77.09,76.62,76.78,189200.0,54.786,54.8073,54.4732,54.5869,189200.0
2013-12-10 15:30:00,76.78,76.9,76.77,76.81,85100.0,54.5869,54.6722,54.5798,54.6083,85100.0
2013-12-10 15:35:00,76.8,76.89,76.76,76.85,53000.0,54.6011,54.6651,54.5727,54.6367,53000.0
2013-12-10 15:40:00,76.86,76.89,76.78,76.78,82800.0,54.6438,54.6651,54.5869,54.5869,82800.0
2013-12-10 15:45:00,76.78,76.8,76.62,76.63,120400.0,54.5869,54.6011,54.4732,54.4803,120400.0
2013-12-10 15:50:00,76.63,76.68,76.57,76.57,101100.0,54.4803,54.5158,54.4376,54.4376,101100.0
2013-12-10 15:55:00,76.58,76.6,76.55,76.58,191900.0,54.4447,54.459,54.4234,54.4447,191900.0
2013-12-11 09:30:00,77.29,77.4,76.75,76.97,145500.0,54.9495,55.0277,54.5656,54.722,145500.0
2013-12-11 09:35:00,76.97,76.99,76.69,76.8,64900.0,54.722,54.7362,54.5229,54.6011,64900.0
2013-12-11 09:40:00,76.84,76.87,76.61,76.74,70600.0,54.6296,54.6509,54.4661,54.5585,70600.0
2013-12-11 09:45:00,76.73,76.97,76.61,76.97,72300.0,54.5514,54.722,54.4661,54.722,72300.0
2013-12-11 09:50:00,76.97,76.97,76.77,76.96,75600.0,54.722,54.722,54.5798,54.7149,75600.0
2013-12-11 09:55:00,76.96,77.14,76.88,77.11,74500.0,54.7149,54.8429,54.658,54.8215,74500.0
2013-12-11 10:00:00,77.11,77.19,76.95,77.15,55800.0,54.8215,54.8784,54.7078,54.85,55800.0
2013-12-11 10:05:00,77.15,77.15,76.86,76.96,49300.0,54.85,54.85,54.6438,54.7149,49300.0
2013-12-11 10:10:00,76.97,77.4,76.97,77.36,105100.0,54.722,55.0277,54.722,54.9993,105100.0
2013-12-11 10:15:00,77.39,77.4,77.26,77.28,106900.0,55.0206,55.0277,54.9282,54.9424,106900.0
2013-12-11 10:20:00,77.29,77.63,77.29,77.57,168900.0,54.9495,55.1912,54.9495,55.1486,168900.0
2013-12-11 10:25:00,77.58,77.59,77.4,77.46,97300.0,55.1557,55.1628,55.0277,55.0704,97300.0
2013-12-11 10:30:00,77.46,77.57,77.4,77.56,65400.0,55.0704,55.1486,55.0277,55.1415,65400.0
2013-12-11 10:35:00,77.51,77.57,77.42,77.48,62600.0,55.1059,55.1486,55.0419,55.0846,62600.0
2013-12-11 10:40:00,77.46,77.5,77.43,77.46,29900.0,55.0704,55.0988,55.049,55.0704,29900.0
2013-12-11 10:45:00,77.45,77.45,77.27,77.28,74800.0,55.0633,55.0633,54.9353,54.9424,74800.0
2013-12-11 10:50:00,77.29,77.42,77.27,77.35,82400.0,54.9495,55.0419,54.9353,54.9922,82400.0
2013-12-11 10:55:00,77.34,77.48,77.3,77.41,24600.0,54.9851,55.0846,54.9566,55.0348,24600.0
2013-12-11 11:00:00,77.41,77.7,77.38,77.67,176900.0,55.0348,55.241,55.0135,55.2197,176900.0
2013-12-11 11:05:00,77.66,77.67,77.52,77.57,43700.0,55.2126,55.2197,55.113,55.1486,43700.0
2013-12-11 11:10:00,77.57,77.63,77.51,77.58,53400.0,55.1486,55.1912,55.1059,55.1557,53400.0
2013-12-11 11:15:00,77.58,77.61,77.51,77.59,42300.0,55.1557,55.177,55.1059,55.1628,42300.0
2013-12-11 11:20:00,77.6,77.6,77.44,77.6,82300.0,55.1699,55.1699,55.0562,55.1699,82300.0
2013-12-11 11:25:00,77.57,77.7,77.55,77.67,59900.0,55.1486,55.241,55.1344,55.2197,59900.0
2013-12-11 11:30:00,77.69,77.69,77.56,77.61,77300.0,55.2339,55.2339,55.1415,55.177,77300.0
2013-12-11 11:35:00,77.61,77.65,77.56,77.58,45600.0,55.177,55.2055,55.1415,55.1557,45600.0
2013-12-11 11:40:00,77.59,77.63,77.54,77.54,42900.0,55.1628,55.1912,55.1272,55.1272,42900.0
2013-12-11 11:45:00,77.53,77.54,77.4,77.46,33700.0,55.1201,55.1272,55.0277,55.0704,33700.0
2013-12-11 11:50:00,77.45,77.53,77.41,77.42,35500.0,55.0633,55.1201,55.0348,55.0419,35500.0
2013-12-11 11:55:00,77.42,77.52,77.42,77.47,19300.0,55.0419,55.113,55.0419,55.0775,19300.0
2013-12-11 12:00:00,77.47,77.48,77.34,77.34,49300.0,55.0775,55.0846,54.9851,54.9851,49300.0
2013-12-11 12:05:00,77.34,77.38,77.3,77.36,33100.0,54.9851,55.0135,54.9566,54.9993,33100.0
2013-12-11 12:10:00,77.35,77.38,77.31,77.35,36600.0,54.9922,55.0135,54.9637,54.9922,36600.0
2013-12-11 12:15:00,77.33,77.33,77.11,77.13,54900.0,54.9779,54.9779,54.8215,54.8358,54900.0
2013-12-11 12:20:00,77.16,77.16,77.0,77.0,72900.0,54.8571,54.8571,54.7433,54.7433,72900.0
2013-12-11 12:25:00,77.0,77.07,76.93,76.99,95800.0,54.7433,54.7931,54.6936,54.7362,95800.0
2013-12-11 12:30:00,76.99,77.1,76.97,77.04,48600.0,54.7362,54.8144,54.722,54.7718,48600.0
2013-12-11 12:35:00,77.05,77.08,77.01,77.05,55800.0,54.7789,54.8002,54.7504,54.7789,55800.0
2013-12-11 12:40:00,77.04,77.06,77.0,77.03,38500.0,54.7718,54.786,54.7433,54.7647,38500.0
2013-12-11 12:45:00,77.02,77.02,76.97,76.98,24600.0,54.7576,54.7576,54.722,54.7291,24600.0
2013-12-11 12:50:00,76.99,76.99,76.9,76.93,24400.0,54.7362,54.7362,54.6722,54.6936,24400.0
2013-12-11 12:55:00,76.92,76.94,76.8,76.82,42100.0,54.6865,54.7007,54.6011,54.6154,42100.0
2013-12-11 13:00:00,76.83,77.0,76.83,76.97,28500.0,54.6225,54.7433,54.6225,54.722,28500.0
2013-12-11 13:05:00,76.99,77.1,76.97,77.08,31600.0,54.7362,54.8144,54.722,54.8002,31600.0
2013-12-11 13:10:00,77.07,77.09,77.03,77.09,15600.0,54.7931,54.8073,54.7647,54.8073,15600.0
2013-12-11 13:15:00,77.09,77.09,76.95,76.97,19700.0,54.8073,54.8073,54.7078,54.722,19700.0
2013-12-11 13:20:00,76.96,76.96,76.86,76.9,33900.0,54.7149,54.7149,54.6438,54.6722,33900.0
2013-12-11 13:25:00,76.91,76.92,76.81,76.84,23900.0,54.6793,54.6865,54.6083,54.6296,23900.0
2013-12-11 13:30:00,76.85,76.86,76.8,76.85,26400.0,54.6367,54.6438,54.6011,54.6367,26400.0
2013-12-11 13:35:00,76.85,77.17,76.85,77.17,51000.0,54.6367,54.8642,54.6367,54.8642,51000.0
2013-12-11 13:40:00,77.17,77.19,77.12,77.14,36700.0,54.8642,54.8784,54.8286,54.8429,36700.0
2013-12-11 13:45:00,77.15,77.15,77.05,77.14,28100.0,54.85,54.85,54.7789,54.8429,28100.0
2013-12-11 13:50:00,77.15,77.15,77.09,77.12,37900.0,54.85,54.85,54.8073,54.8286,37900.0
2013-12-11 13:55:00,77.09,77.15,77.08,77.15,22000.0,54.8073,54.85,54.8002,54.85,22000.0
2013-12-11 14:00:00,77.15,77.15,77.01,77.01,22100.0,54.85,54.85,54.7504,54.7504,22100.0
2013-12-11 14:05:00,77.01,77.02,76.88,76.91,28100.0,54.7504,54.7576,54.658,54.6793,28100.0
2013-12-11 14:10:00,76.92,76.92,76.8,76.81,46900.0,54.6865,54.6865,54.6011,54.6083,46900.0
2013-12-11 14:15:00,76.8,76.8,76.67,76.68,46700.0,54.6011,54.6011,54.5087,54.5158,46700.0
2013-12-11 14:20:00,76.68,76.83,76.65,76.83,23500.0,54.5158,54.6225,54.4945,54.6225,23500.0
2013-12-11 14:25:00,76.83,76.89,76.78,76.87,26900.0,54.6225,54.6651,54.5869,54.6509,26900.0
2013-12-11 14:30:00,76.88,76.92,76.68,76.7,65500.0,54.658,54.6865,54.5158,54.53,65500.0
2013-12-11 14:35:00,76.69,76.69,76.6,76.62,56900.0,54.5229,54.5229,54.459,54.4732,56900.0
2013-12-11 14:40:00,76.61,76.63,76.46,76.62,83400.0,54.4661,54.4803,54.3594,54.4732,83400.0
2013-12-11 14:45:00,76.62,76.82,76.58,76.76,39500.0,54.4732,54.6154,54.4447,54.5727,39500.0
2013-12-11 14:50:00,76.75,76.75,76.59,76.6,42900.0,54.5656,54.5656,54.4518,54.459,42900.0
2013-12-11 14:55:00,76.61,76.65,76.45,76.54,51500.0,54.4661,54.4945,54.3523,54.4163,51500.0
2013-12-11 15:00:00,76.56,76.61,76.5,76.52,35600.0,54.4305,54.4661,54.3879,54.4021,35600.0
2013-12-11 15:05:00,76.52,76.61,76.51,76.59,44300.0,54.4021,54.4661,54.395,54.4518,44300.0
2013-12-11 15:10:00,76.58,76.6,76.44,76.49,67800.0,54.4447,54.459,54.3452,54.3807,67800.0
2013-12-11 15:15:00,76.49,76.5,76.34,76.37,57100.0,54.3807,54.3879,54.2741,54.2954,57100.0
2013-12-11 15:20:00,76.35,76.48,76.3,76.47,80000.0,54.2812,54.3736,54.2457,54.3665,80000.0
2013-12-11 15:25:00,76.48,76.48,76.32,76.33,49400.0,54.3736,54.3736,54.2599,54.267,49400.0
2013-12-11 15:30:00,76.32,76.53,76.32,76.51,107400.0,54.2599,54.4092,54.2599,54.395,107400.0
2013-12-11 15:35:00,76.52,76.53,76.41,76.46,64600.0,54.4021,54.4092,54.3239,54.3594,64600.0
2013-12-11 15:40:00,76.46,76.54,76.39,76.41,83600.0,54.3594,54.4163,54.3097,54.3239,83600.0
2013-12-11 15:45:00,76.42,76.45,76.3,76.44,139100.0,54.331,54.3523,54.2457,54.3452,139100.0
2013-12-11 15:50:00,76.43,76.48,76.4,76.41,124400.0,54.3381,54.3736,54.3168,54.3239,124400.0
2013-12-11 15:55:00,76.42,76.56,76.36,76.48,145400.0,54.331,54.4305,54.2883,54.3736,145400.0
2013-12-12 09:30:00,76.5,76.96,76.33,76.96,122000.0,54.3879,54.7149,54.267,54.7149,122000.0
2013-12-12 09:35:00,77.0,77.15,76.86,77.0,133300.0,54.7433,54.85,54.6438,54.7433,133300.0
2013-12-12 09:40:00,77.03,77.07,76.77,76.78,187000.0,54.7647,54.7931,54.5798,54.5869,187000.0
2013-12-12 09:45:00,76.79,76.86,76.32,76.45,125400.0,54.594,54.6438,54.2599,54.3523,125400.0
2013-12-12 09:50:00,76.38,76.5,75.9,76.15,201100.0,54.3025,54.3879,53.9613,54.139,201100.0
2013-12-12 09:55:00,76.08,76.38,76.08,76.35,66600.0,54.0893,54.3025,54.0893,54.2812,66600.0
2013-12-12 10:00:00,76.32,76.66,76.25,76.59,58100.0,54.2599,54.5016,54.2101,54.4518,58100.0
2013-12-12 10:05:00,76.59,76.7,76.47,76.62,79100.0,54.4518,54.53,54.3665,54.4732,79100.0
2013-12-12 10:10:00,76.6,76.61,76.43,76.47,56900.0,54.459,54.4661,54.3381,54.3665,56900.0
2013-12-12 10:15:00,76.47,76.49,76.26,76.46,64700.0,54.3665,54.3807,54.2172,54.3594,64700.0
2013-12-12 10:20:00,76.42,76.6,76.42,76.57,49800.0,54.331,54.459,54.331,54.4376,49800.0
2013-12-12 10:25:00,76.54,76.78,76.5,76.77,54600.0,54.4163,54.5869,54.3879,54.5798,54600.0
2013-12-12 10:30:00,76.74,76.91,76.68,76.82,58900.0,54.5585,54.6793,54.5158,54.6154,58900.0
2013-12-12 10:35:00,76.82,76.83,76.68,76.76,52000.0,54.6154,54.6225,54.5158,54.5727,52000.0
2013-12-12 10:40:00,76.78,76.78,76.56,76.73,51200.0,54.5869,54.5869,54.4305,54.5514,51200.0
2013-12-12 10:45:00,76.71,76.91,76.7,76.85,44300.0,54.5372,54.6793,54.53,54.6367,44300.0
2013-12-12 10:50:00,76.84,76.84,76.65,76.7,43600.0,54.6296,54.6296,54.4945,54.53,43600.0
2013-12-12 10:55:00,76.7,76.75,76.62,76.68,27800.0,54.53,54.5656,54.4732,54.5158,27800.0
2013-12-12 11:00:00,76.68,76.78,76.67,76.72,25000.0,54.5158,54.5869,54.5087,54.5443,25000.0
2013-12-12 11:05:00,76.72,76.96,76.71,76.96,49500.0,54.5443,54.7149,54.5372,54.7149,49500.0
2013-12-12 11:10:00,76.93,77.01,76.78,76.79,36800.0,54.6936,54.7504,54.5869,54.594,36800.0
2013-12-12 11:15:00,76.78,76.78,76.67,76.75,19000.0,54.5869,54.5869,54.5087,54.5656,19000.0
2013-12-12 11:20:00,76.75,76.82,76.7,76.78,19600.0,54.5656,54.6154,54.53,54.5869,19600.0
2013-12-12 11:25:00,76.77,76.78,76.66,76.68,31100.0,54.5798,54.5869,54.5016,54.5158,31100.0
2013-12-12 11:30:00,76.69,76.76,76.68,76.69,13200.0,54.5229,54.5727,54.5158,54.5229,13200.0
2013-12-12 11:35:00,76.69,76.8,76.67,76.8,20800.0,54.5229,54.6011,54.5087,54.6011,20800.0
2013-12-12 11:40:00,76.79,76.84,76.75,76.79,12900.0,54.594,54.6296,54.5656,54.594,12900.0
2013-12-12 11:45:00,76.8,76.8,76.74,76.75,19900.0,54.6011,54.6011,54.5585,54.5656,19900.0
2013-12-12 11:50:00,76.76,76.81,76.75,76.78,19600.0,54.5727,54.6083,54.5656,54.5869,19600.0
2013-12-12 11:55:00,76.77,76.77,76.57,76.59,55700.0,54.5798,54.5798,54.4376,54.4518,55700.0
2013-12-12 12:00:00,76.6,76.6,76.42,76.42,44000.0,54.459,54.459,54.331,54.331,44000.0
2013-12-12 12:05:00,76.44,76.46,76.3,76.34,43200.0,54.3452,54.3594,54.2457,54.2741,43200.0
2013-12-12 12:10:00,76.34,76.38,76.32,76.37,17300.0,54.2741,54.3025,54.2599,54.2954,17300.0
2013-12-12 12:15:00,76.36,76.38,76.27,76.29,39900.0,54.2883,54.3025,54.2243,54.2386,39900.0
2013-12-12 12:20:00,76.28,76.31,76.09,76.14,55800.0,54.2314,54.2528,54.0964,54.1319,55800.0
2013-12-12 12:25:00,76.14,76.19,76.11,76.15,40700.0,54.1319,54.1675,54.1106,54.139,40700.0
2013-12-12 12:30:00,76.16,76.17,76.11,76.12,38600.0,54.1461,54.1532,54.1106,54.1177,38600.0
2013-12-12 12:35:00,76.13,76.18,76.11,76.14,23700.0,54.1248,54.1604,54.1106,54.1319,23700.0
2013-12-12 12:40:00,76.16,76.26,76.12,76.16,44200.0,54.1461,54.2172,54.1177,54.1461,44200.0
2013-12-12 12:45:00,76.16,76.22,76.16,76.2,21800.0,54.1461,54.1888,54.1461,54.1746,21800.0
2013-12-12 12:50:00,76.19,76.23,76.15,76.22,15400.0,54.1675,54.1959,54.139,54.1888,15400.0
2013-12-12 12:55:00,76.24,76.31,76.22,76.28,19500.0,54.203,54.2528,54.1888,54.2314,19500.0
2013-12-12 13:00:00,76.28,76.47,76.26,76.45,28600.0,54.2314,54.3665,54.2172,54.3523,28600.0
2013-12-12 13:05:00,76.45,76.66,76.44,76.63,70100.0,54.3523,54.5016,54.3452,54.4803,70100.0
2013-12-12 13:10:00,76.61,76.61,76.42,76.46,49500.0,54.4661,54.4661,54.331,54.3594,49500.0
2013-12-12 13:15:00,76.43,76.51,76.38,76.39,58400.0,54.3381,54.395,54.3025,54.3097,58400.0
2013-12-12 13:20:00,76.4,76.41,76.34,76.36,25500.0,54.3168,54.3239,54.2741,54.2883,25500.0
2013-12-12 13:25:00,76.36,76.37,76.25,76.31,43900.0,54.2883,54.2954,54.2101,54.2528,43900.0
2013-12-12 13:30:00,76.32,76.38,76.26,76.3,18200.0,54.2599,54.3025,54.2172,54.2457,18200.0
2013-12-12 13:35:00,76.31,76.44,76.29,76.41,22100.0,54.2528,54.3452,54.2386,54.3239,22100.0
2013-12-12 13:40:00,76.44,76.55,76.43,76.52,17800.0,54.3452,54.4234,54.3381,54.4021,17800.0
2013-12-12 13:45:00,76.53,76.61,76.5,76.51,21300.0,54.4092,54.4661,54.3879,54.395,21300.0
2013-12-12 13:50:00,76.51,76.53,76.47,76.53,16900.0,54.395,54.4092,54.3665,54.4092,16900.0
2013-12-12 13:55:00,76.55,76.61,76.48,76.6,13400.0,54.4234,54.4661,54.3736,54.459,13400.0
2013-12-12 14:00:00,76.58,76.69,76.56,76.68,24200.0,54.4447,54.5229,54.4305,54.5158,24200.0
2013-12-12 14:05:00,76.68,76.7,76.62,76.68,20500.0,54.5158,54.53,54.4732,54.5158,20500.0
2013-12-12 14:10:00,76.67,76.69,76.59,76.59,21000.0,54.5087,54.5229,54.4518,54.4518,21000.0
2013-12-12 14:15:00,76.59,76.65,76.59,76.63,12200.0,54.4518,54.4945,54.4518,54.4803,12200.0
2013-12-12 14:20:00,76.61,76.74,76.61,76.73,25400.0,54.4661,54.5585,54.4661,54.5514,25400.0
2013-12-12 14:25:00,76.71,76.83,76.7,76.81,42500.0,54.5372,54.6225,54.53,54.6083,42500.0
2013-12-12 14:30:00,76.81,76.82,76.72,76.72,26700.0,54.6083,54.6154,54.5443,54.5443,26700.0
2013-12-12 14:35:00,76.71,76.72,76.58,76.59,27800.0,54.5372,54.5443,54.4447,54.4518,27800.0
2013-12-12 14:40:00,76.58,76.65,76.56,76.65,32900.0,54.4447,54.4945,54.4305,54.4945,32900.0
2013-12-12 14:45:00,76.66,76.73,76.66,76.71,19900.0,54.5016,54.5514,54.5016,54.5372,19900.0
2013-12-12 14:50:00,76.71,76.82,76.69,76.74,29000.0,54.5372,54.6154,54.5229,54.5585,29000.0
2013-12-12 14:55:00,76.75,76.81,76.74,76.76,20600.0,54.5656,54.6083,54.5585,54.5727,20600.0
2013-12-12 15:00:00,76.77,76.78,76.73,76.74,20000.0,54.5798,54.5869,54.5514,54.5585,20000.0
2013-12-12 15:05:00,76.75,76.75,76.61,76.62,33600.0,54.5656,54.5656,54.4661,54.4732,33600.0
2013-12-12 15:10:00,76.62,76.62,76.46,76.49,52000.0,54.4732,54.4732,54.3594,54.3807,52000.0
2013-12-12 15:15:00,76.46,76.51,76.44,76.5,39000.0,54.3594,54.395,54.3452,54.3879,39000.0
2013-12-12 15:20:00,76.49,76.67,76.49,76.64,33000.0,54.3807,54.5087,54.3807,54.4874,33000.0
2013-12-12 15:25:00,76.64,76.66,76.6,76.61,36900.0,54.4874,54.5016,54.459,54.4661,36900.0
2013-12-12 15:30:00,76.61,76.69,76.61,76.69,39600.0,54.4661,54.5229,54.4661,54.5229,39600.0
2013-12-12 15:35:00,76.68,76.69,76.53,76.55,45800.0,54.5158,54.5229,54.4092,54.4234,45800.0
2013-12-12 15:40:00,76.55,76.59,76.44,76.46,104200.0,54.4234,54.4518,54.3452,54.3594,104200.0
2013-12-12 15:45:00,76.47,76.48,76.27,76.29,127800.0,54.3665,54.3736,54.2243,54.2386,127800.0
2013-12-12 15:50:00,76.3,76.32,76.2,76.21,94400.0,54.2457,54.2599,54.1746,54.1817,94400.0
2013-12-12 15:55:00,76.21,76.23,76.14,76.19,223300.0,54.1817,54.1959,54.1319,54.1675,223300.0
2013-12-13 09:30:00,76.89,76.95,76.58,76.66,141600.0,54.6651,54.7078,54.4447,54.5016,141600.0
2013-12-13 09:35:00,76.64,76.64,76.4,76.58,111700.0,54.4874,54.4874,54.3168,54.4447,111700.0
2013-12-13 09:40:00,76.52,76.56,76.19,76.23,94400.0,54.4021,54.4305,54.1675,54.1959,94400.0
2013-12-13 09:45:00,76.23,76.35,76.06,76.32,82300.0,54.1959,54.2812,54.075,54.2599,82300.0
2013-12-13 09:50:00,76.3,76.31,76.14,76.29,62200.0,54.2457,54.2528,54.1319,54.2386,62200.0
2013-12-13 09:55:00,76.26,76.43,76.14,76.33,64400.0,54.2172,54.3381,54.1319,54.267,64400.0
2013-12-13 10:00:00,76.33,76.48,76.3,76.44,28400.0,54.267,54.3736,54.2457,54.3452,28400.0
2013-12-13 10:05:00,76.46,76.55,76.41,76.47,59400.0,54.3594,54.4234,54.3239,54.3665,59400.0
2013-12-13 10:10:00,76.46,76.55,76.4,76.42,55100.0,54.3594,54.4234,54.3168,54.331,55100.0
2013-12-13 10:15:00,76.43,76.53,76.25,76.37,58100.0,54.3381,54.4092,54.2101,54.2954,58100.0
2013-12-13 10:20:00,76.35,76.39,76.12,76.21,36900.0,54.2812,54.3097,54.1177,54.1817,36900.0
2013-12-13 10:25:00,76.21,76.32,76.15,76.23,20800.0,54.1817,54.2599,54.139,54.1959,20800.0
2013-12-13 10:30:00,76.18,76.43,76.18,76.43,41300.0,54.1604,54.3381,54.1604,54.3381,41300.0
2013-12-13 10:35:00,76.41,76.45,76.3,76.33,34600.0,54.3239,54.3523,54.2457,54.267,34600.0
2013-12-13 10:40:00,76.34,76.36,76.28,76.31,23500.0,54.2741,54.2883,54.2314,54.2528,23500.0
2013-12-13 10:45:00,76.3,76.39,76.23,76.25,51000.0,54.2457,54.3097,54.1959,54.2101,51000.0
2013-12-13 10:50:00,76.24,76.33,76.24,76.31,25300.0,54.203,54.267,54.203,54.2528,25300.0
2013-12-13 10:55:00,76.3,76.35,76.26,76.35,30500.0,54.2457,54.2812,54.2172,54.2812,30500.0
2013-12-13 11:00:00,76.31,76.35,76.13,76.16,28300.0,54.2528,54.2812,54.1248,54.1461,28300.0
2013-12-13 11:05:00,76.16,76.22,76.13,76.15,33900.0,54.1461,54.1888,54.1248,54.139,33900.0
2013-12-13 11:10:00,76.14,76.21,76.12,76.14,32800.0,54.1319,54.1817,54.1177,54.1319,32800.0
2013-12-13 11:15:00,76.14,76.27,76.12,76.2,26400.0,54.1319,54.2243,54.1177,54.1746,26400.0
2013-12-13 11:20:00,76.21,76.26,76.15,76.16,29400.0,54.1817,54.2172,54.139,54.1461,29400.0
2013-12-13 11:25:00,76.17,76.22,76.01,76.04,46900.0,54.1532,54.1888,54.0395,54.0608,46900.0
2013-12-13 11:30:00,76.03,76.1,76.0,76.05,40100.0,54.0537,54.1035,54.0324,54.0679,40100.0
2013-12-13 11:35:00,76.06,76.14,76.02,76.13,24800.0,54.075,54.1319,54.0466,54.1248,24800.0
2013-12-13 11:40:00,76.15,76.17,76.06,76.09,21900.0,54.139,54.1532,54.075,54.0964,21900.0
2013-12-13 11:45:00,76.08,76.09,75.9,75.95,74500.0,54.0893,54.0964,53.9613,53.9968,74500.0
2013-12-13 11:50:00,75.94,75.98,75.88,75.93,21800.0,53.9897,54.0182,53.9471,53.9826,21800.0
2013-12-13 11:55:00,75.92,76.0,75.87,76.0,30100.0,53.9755,54.0324,53.94,54.0324,30100.0
2013-12-13 12:00:00,75.99,76.11,75.99,76.09,30900.0,54.0253,54.1106,54.0253,54.0964,30900.0
2013-12-13 12:05:00,76.1,76.11,75.97,75.97,19900.0,54.1035,54.1106,54.0111,54.0111,19900.0
2013-12-13 12:10:00,75.98,76.05,75.95,76.04,28000.0,54.0182,54.0679,53.9968,54.0608,28000.0
2013-12-13 12:15:00,76.03,76.21,76.01,76.21,31000.0,54.0537,54.1817,54.0395,54.1817,31000.0
2013-12-13 12:20:00,76.21,76.32,76.21,76.25,28800.0,54.1817,54.2599,54.1817,54.2101,28800.0
2013-12-13 12:25:00,76.26,76.33,76.25,76.33,26000.0,54.2172,54.267,54.2101,54.267,26000.0
2013-12-13 12:30:00,76.32,76.34,76.19,76.19,26600.0,54.2599,54.2741,54.1675,54.1675,26600.0
2013-12-13 12:35:00,76.21,76.22,76.18,76.19,24000.0,54.1817,54.1888,54.1604,54.1675,24000.0
2013-12-13 12:40:00,76.18,76.19,76.05,76.05,21800.0,54.1604,54.1675,54.0679,54.0679,21800.0
2013-12-13 12:45:00,76.06,76.06,75.91,75.91,33400.0,54.075,54.075,53.9684,53.9684,33400.0
2013-12-13 12:50:00,75.91,75.97,75.87,75.93,38600.0,53.9684,54.0111,53.94,53.9826,38600.0
2013-12-13 12:55:00,75.93,76.0,75.92,75.97,35300.0,53.9826,54.0324,53.9755,54.0111,35300.0
2013-12-13 13:00:00,75.98,76.09,75.98,76.09,36600.0,54.0182,54.0964,54.0182,54.0964,36600.0
2013-12-13 13:05:00,76.11,76.18,76.08,76.08,25300.0,54.1106,54.1604,54.0893,54.0893,25300.0
2013-12-13 13:10:00,76.09,76.13,76.06,76.12,12900.0,54.0964,54.1248,54.075,54.1177,12900.0
2013-12-13 13:15:00,76.13,76.2,76.1,76.17,16600.0,54.1248,54.1746,54.1035,54.1532,16600.0
2013-12-13 13:20:00,76.17,76.22,76.15,76.22,15100.0,54.1532,54.1888,54.139,54.1888,15100.0
2013-12-13 13:25:00,76.22,76.22,76.13,76.2,22800.0,54.1888,54.1888,54.1248,54.1746,22800.0
2013-12-13 13:30:00,76.21,76.25,76.14,76.25,18200.0,54.1817,54.2101,54.1319,54.2101,18200.0
2013-12-13 13:35:00,76.24,76.26,76.2,76.2,25100.0,54.203,54.2172,54.1746,54.1746,25100.0
2013-12-13 13:40:00,76.21,76.23,76.11,76.11,22100.0,54.1817,54.1959,54.1106,54.1106,22100.0
2013-12-13 13:45:00,76.12,76.23,76.11,76.22,15500.0,54.1177,54.1959,54.1106,54.1888,15500.0
2013-12-13 13:50:00,76.23,76.28,76.2,76.27,33500.0,54.1959,54.2314,54.1746,54.2243,33500.0
2013-12-13 13:55:00,76.27,76.29,76.19,76.23,25600.0,54.2243,54.2386,54.1675,54.1959,25600.0
2013-12-13 14:00:00,76.24,76.28,76.22,76.23,23100.0,54.203,54.2314,54.1888,54.1959,23100.0
2013-12-13 14:05:00,76.23,76.23,76.09,76.12,56500.0,54.1959,54.1959,54.0964,54.1177,56500.0
2013-12-13 14:10:00,76.12,76.19,76.11,76.12,31300.0,54.1177,54.1675,54.1106,54.1177,31300.0
2013-12-13 14:15:00,76.13,76.17,76.11,76.12,27900.0,54.1248,54.1532,54.1106,54.1177,27900.0
2013-12-13 14:20:00,76.12,76.15,76.07,76.14,24700.0,54.1177,54.139,54.0821,54.1319,24700.0
2013-12-13 14:25:00,76.14,76.19,76.13,76.16,25000.0,54.1319,54.1675,54.1248,54.1461,25000.0
2013-12-13 14:30:00,76.16,76.25,76.15,76.23,25100.0,54.1461,54.2101,54.139,54.1959,25100.0
2013-12-13 14:35:00,76.25,76.25,76.18,76.25,22700.0,54.2101,54.2101,54.1604,54.2101,22700.0
2013-12-13 14:40:00,76.24,76.26,76.21,76.26,19400.0,54.203,54.2172,54.1817,54.2172,19400.0
2013-12-13 14:45:00,76.25,76.4,76.25,76.37,49300.0,54.2101,54.3168,54.2101,54.2954,49300.0
2013-12-13 14:50:00,76.34,76.44,76.33,76.44,30600.0,54.2741,54.3452,54.267,54.3452,30600.0
2013-12-13 14:55:00,76.44,76.48,76.39,76.47,40000.0,54.3452,54.3736,54.3097,54.3665,40000.0
2013-12-13 15:00:00,76.48,76.58,76.48,76.54,40400.0,54.3736,54.4447,54.3736,54.4163,40400.0
2013-12-13 15:05:00,76.54,76.6,76.53,76.56,29500.0,54.4163,54.459,54.4092,54.4305,29500.0
2013-12-13 15:10:00,76.56,76.6,76.54,76.6,36000.0,54.4305,54.459,54.4163,54.459,36000.0
2013-12-13 15:15:00,76.59,76.7,76.59,76.69,45500.0,54.4518,54.53,54.4518,54.5229,45500.0
2013-12-13 15:20:00,76.7,76.77,76.68,76.75,66700.0,54.53,54.5798,54.5158,54.5656,66700.0
2013-12-13 15:25:00,76.75,76.79,76.71,76.75,32400.0,54.5656,54.594,54.5372,54.5656,32400.0
2013-12-13 15:30:00,76.75,76.75,76.65,76.67,59700.0,54.5656,54.5656,54.4945,54.5087,59700.0
2013-12-13 15:35:00,76.67,76.67,76.56,76.58,40100.0,54.5087,54.5087,54.4305,54.4447,40100.0
2013-12-13 15:40:00,76.59,76.68,76.55,76.67,61900.0,54.4518,54.5158,54.4234,54.5087,61900.0
2013-12-13 15:45:00,76.67,76.7,76.55,76.65,112500.0,54.5087,54.53,54.4234,54.4945,112500.0
2013-12-13 15:50:00,76.65,76.72,76.61,76.65,86300.0,54.4945,54.5443,54.4661,54.4945,86300.0
2013-12-13 15:55:00,76.65,76.67,76.54,76.56,167100.0,54.4945,54.5087,54.4163,54.4305,167100.0
2013-12-16 09:30:00,76.86,77.7,76.86,77.49,176400.0,54.6438,55.241,54.6438,55.0917,176400.0
2013-12-16 09:35:00,77.53,77.64,77.38,77.59,79500.0,55.1201,55.1983,55.0135,55.1628,79500.0
2013-12-16 09:40:00,77.59,77.84,77.5,77.68,151200.0,55.1628,55.3405,55.0988,55.2268,151200.0
2013-12-16 09:45:00,77.71,77.85,77.61,77.65,87000.0,55.2481,55.3476,55.177,55.2055,87000.0
2013-12-16 09:50:00,77.66,77.85,77.6,77.72,130900.0,55.2126,55.3476,55.1699,55.2552,130900.0
2013-12-16 09:55:00,77.75,77.91,77.7,77.78,134000.0,55.2765,55.3903,55.241,55.2979,134000.0
2013-12-16 10:00:00,77.74,77.83,77.36,77.42,93100.0,55.2694,55.3334,54.9993,55.0419,93100.0
2013-12-16 10:05:00,77.39,77.45,77.34,77.35,50700.0,55.0206,55.0633,54.9851,54.9922,50700.0
2013-12-16 10:10:00,77.35,77.46,77.25,77.25,42800.0,54.9922,55.0704,54.9211,54.9211,42800.0
2013-12-16 10:15:00,77.27,77.34,77.19,77.22,67800.0,54.9353,54.9851,54.8784,54.8997,67800.0
2013-12-16 10:20:00,77.22,77.39,77.06,77.39,66800.0,54.8997,55.0206,54.786,55.0206,66800.0
2013-12-16 10:25:00,77.39,77.5,77.29,77.31,57900.0,55.0206,55.0988,54.9495,54.9637,57900.0
2013-12-16 10:30:00,77.28,77.36,77.07,77.16,82300.0,54.9424,54.9993,54.7931,54.8571,82300.0
2013-12-16 10:35:00,77.16,77.29,77.06,77.1,59800.0,54.8571,54.9495,54.786,54.8144,59800.0
2013-12-16 10:40:00,77.1,77.21,77.07,77.15,31900.0,54.8144,54.8926,54.7931,54.85,31900.0
2013-12-16 10:45:00,77.15,77.25,77.15,77.2,41100.0,54.85,54.9211,54.85,54.8855,41100.0
2013-12-16 10:50:00,77.19,77.32,77.15,77.32,24200.0,54.8784,54.9708,54.85,54.9708,24200.0
2013-12-16 10:55:00,77.3,77.36,77.25,77.32,45200.0,54.9566,54.9993,54.9211,54.9708,45200.0
2013-12-16 11:00:00,77.3,77.33,77.13,77.13,57900.0,54.9566,54.9779,54.8358,54.8358,57900.0
2013-12-16 11:05:00,77.12,77.18,77.1,77.14,27500.0,54.8286,54.8713,54.8144,54.8429,27500.0
2013-12-16 11:10:00,77.14,77.32,77.14,77.25,37900.0,54.8429,54.9708,54.8429,54.9211,37900.0
2013-12-16 11:15:00,77.25,77.25,77.17,77.2,20800.0,54.9211,54.9211,54.8642,54.8855,20800.0
2013-12-16 11:20:00,77.19,77.34,77.19,77.34,44400.0,54.8784,54.9851,54.8784,54.9851,44400.0
2013-12-16 11:25:00,77.36,77.53,77.36,77.53,57300.0,54.9993,55.1201,54.9993,55.1201,57300.0
2013-12-16 11:30:00,77.53,77.59,77.44,77.45,45800.0,55.1201,55.1628,55.0562,55.0633,45800.0
2013-12-16 11:35:00,77.48,77.55,77.37,77.44,57000.0,55.0846,55.1344,55.0064,55.0562,57000.0
2013-12-16 11:40:00,77.43,77.57,77.43,77.54,39400.0,55.049,55.1486,55.049,55.1272,39400.0
2013-12-16 11:45:00,77.57,77.65,77.49,77.5,33900.0,55.1486,55.2055,55.0917,55.0988,33900.0
2013-12-16 11:50:00,77.52,77.59,77.46,77.51,46000.0,55.113,55.1628,55.0704,55.1059,46000.0
2013-12-16 11:55:00,77.51,77.56,77.44,77.49,43800.0,55.1059,55.1415,55.0562,55.0917,43800.0
2013-12-16 12:00:00,77.48,77.58,77.36,77.38,30200.0,55.0846,55.1557,54.9993,55.0135,30200.0
2013-12-16 12:05:00,77.38,77.47,77.37,77.42,24000.0,55.0135,55.0775,55.0064,55.0419,24000.0
2013-12-16 12:10:00,77.42,77.42,77.26,77.3,22700.0,55.0419,55.0419,54.9282,54.9566,22700.0
2013-12-16 12:15:00,77.3,77.3,77.03,77.03,53500.0,54.9566,54.9566,54.7647,54.7647,53500.0
2013-12-16 12:20:00,77.03,77.08,77.0,77.08,36800.0,54.7647,54.8002,54.7433,54.8002,36800.0
2013-12-16 12:25:00,77.09,77.17,77.08,77.13,28000.0,54.8073,54.8642,54.8002,54.8358,28000.0
2013-12-16 12:30:00,77.14,77.28,77.13,77.26,20800.0,54.8429,54.9424,54.8358,54.9282,20800.0
2013-12-16 12:35:00,77.27,77.34,77.26,77.29,14600.0,54.9353,54.9851,54.9282,54.9495,14600.0
2013-12-16 12:40:00,77.3,77.4,77.3,77.4,15200.0,54.9566,55.0277,54.9566,55.0277,15200.0
2013-12-16 12:45:00,77.4,77.45,77.37,77.4,27100.0,55.0277,55.0633,55.0064,55.0277,27100.0
2013-12-16 12:50:00,77.4,77.44,77.28,77.31,15900.0,55.0277,55.0562,54.9424,54.9637,15900.0
2013-12-16 12:55:00,77.34,77.34,77.23,77.24,15500.0,54.9851,54.9851,54.9069,54.914,15500.0
2013-12-16 13:00:00,77.24,77.25,77.04,77.08,34800.0,54.914,54.9211,54.7718,54.8002,34800.0
2013-12-16 13:05:00,77.08,77.17,77.06,77.12,33200.0,54.8002,54.8642,54.786,54.8286,33200.0
2013-12-16 13:10:00,77.1,77.21,77.1,77.18,18800.0,54.8144,54.8926,54.8144,54.8713,18800.0
2013-12-16 13:15:00,77.18,77.19,77.13,77.18,7300.0,54.8713,54.8784,54.8358,54.8713,7300.0
2013-12-16 13:20:00,77.17,77.18,77.08,77.14,22900.0,54.8642,54.8713,54.8002,54.8429,22900.0
2013-12-16 13:25:00,77.15,77.22,77.13,77.17,39100.0,54.85,54.8997,54.8358,54.8642,39100.0
2013-12-16 13:30:00,77.16,77.25,77.14,77.25,13700.0,54.8571,54.9211,54.8429,54.9211,13700.0
2013-12-16 13:35:00,77.25,77.28,77.24,77.25,14700.0,54.9211,54.9424,54.914,54.9211,14700.0
2013-12-16 13:40:00,77.25,77.25,77.15,77.19,20800.0,54.9211,54.9211,54.85,54.8784,20800.0
2013-12-16 13:45:00,77.2,77.24,77.11,77.21,21400.0,54.8855,54.914,54.8215,54.8926,21400.0
2013-12-16 13:50:00,77.22,77.4,77.22,77.39,16800.0,54.8997,55.0277,54.8997,55.0206,16800.0
2013-12-16 13:55:00,77.38,77.44,77.35,77.37,62600.0,55.0135,55.0562,54.9922,55.0064,62600.0
2013-12-16 14:00:00,77.39,77.45,77.35,77.4,23800.0,55.0206,55.0633,54.9922,55.0277,23800.0
2013-12-16 14:05:00,77.38,77.4,77.29,77.33,33900.0,55.0135,55.0277,54.9495,54.9779,33900.0
2013-12-16 14:10:00,77.32,77.36,77.31,77.35,12400.0,54.9708,54.9993,54.9637,54.9922,12400.0
2013-12-16 14:15:00,77.35,77.37,77.27,77.27,27500.0,54.9922,55.0064,54.9353,54.9353,27500.0
2013-12-16 14:20:00,77.28,77.36,77.28,77.35,24200.0,54.9424,54.9993,54.9424,54.9922,24200.0
2013-12-16 14:25:00,77.35,77.39,77.33,77.38,33800.0,54.9922,55.0206,54.9779,55.0135,33800.0
2013-12-16 14:30:00,77.38,77.39,77.33,77.33,23000.0,55.0135,55.0206,54.9779,54.9779,23000.0
2013-12-16 14:35:00,77.32,77.35,77.28,77.31,24500.0,54.9708,54.9922,54.9424,54.9637,24500.0
2013-12-16 14:40:00,77.31,77.32,77.26,77.31,27000.0,54.9637,54.9708,54.9282,54.9637,27000.0
2013-12-16 14:45:00,77.31,77.35,77.28,77.3,17400.0,54.9637,54.9922,54.9424,54.9566,17400.0
2013-12-16 14:50:00,77.31,77.38,77.29,77.36,22000.0,54.9637,55.0135,54.9495,54.9993,22000.0
2013-12-16 14:55:00,77.36,77.46,77.36,77.39,34900.0,54.9993,55.0704,54.9993,55.0206,34900.0
2013-12-16 15:00:00,77.4,77.41,77.33,77.4,26900.0,55.0277,55.0348,54.9779,55.0277,26900.0
2013-12-16 15:05:00,77.4,77.41,77.38,77.4,22400.0,55.0277,55.0348,55.0135,55.0277,22400.0
2013-12-16 15:10:00,77.39,77.47,77.39,77.44,31500.0,55.0206,55.0775,55.0206,55.0562,31500.0
2013-12-16 15:15:00,77.43,77.43,77.35,77.4,20000.0,55.049,55.049,54.9922,55.0277,20000.0
2013-12-16 15:20:00,77.41,77.42,77.34,77.35,35000.0,55.0348,55.0419,54.9851,54.9922,35000.0
2013-12-16 15:25:00,77.33,77.38,77.31,77.33,35400.0,54.9779,55.0135,54.9637,54.9779,35400.0
2013-12-16 15:30:00,77.32,77.34,77.25,77.26,55300.0,54.9708,54.9851,54.9211,54.9282,55300.0
2013-12-16 15:35:00,77.27,77.36,77.27,77.35,41700.0,54.9353,54.9993,54.9353,54.9922,41700.0
2013-12-16 15:40:00,77.36,77.45,77.32,77.41,65400.0,54.9993,55.0633,54.9708,55.0348,65400.0
2013-12-16 15:45:00,77.41,77.41,77.33,77.37,75000.0,55.0348,55.0348,54.9779,55.0064,75000.0
2013-12-16 15:50:00,77.36,77.44,77.36,77.43,100200.0,54.9993,55.0562,54.9993,55.049,100200.0
2013-12-16 15:55:00,77.43,77.44,77.36,77.38,106800.0,55.049,55.0562,54.9993,55.0135,106800.0
2013-12-17 09:30:00,77.82,77.9,77.32,77.36,152600.0,55.3263,55.3832,54.9708,54.9993,152600.0
2013-12-17 09:35:00,77.34,77.5,77.05,77.05,157600.0,54.9851,55.0988,54.7789,54.7789,157600.0
2013-12-17 09:40:00,77.06,77.09,76.87,76.9,115500.0,54.786,54.8073,54.6509,54.6722,115500.0
2013-12-17 09:45:00,76.94,77.22,76.86,77.19,71800.0,54.7007,54.8997,54.6438,54.8784,71800.0
2013-12-17 09:50:00,77.2,77.28,77.03,77.16,96600.0,54.8855,54.9424,54.7647,54.8571,96600.0
2013-12-17 09:55:00,77.19,77.54,77.19,77.49,43500.0,54.8784,55.1272,54.8784,55.0917,43500.0
2013-12-17 10:00:00,77.43,77.48,77.32,77.37,67100.0,55.049,55.0846,54.9708,55.0064,67100.0
2013-12-17 10:05:00,77.38,77.46,77.31,77.35,53600.0,55.0135,55.0704,54.9637,54.9922,53600.0
2013-12-17 10:10:00,77.34,77.36,77.2,77.33,56800.0,54.9851,54.9993,54.8855,54.9779,56800.0
2013-12-17 10:15:00,77.35,77.37,77.18,77.18,47300.0,54.9922,55.0064,54.8713,54.8713,47300.0
2013-12-17 10:20:00,77.21,77.3,77.18,77.28,31700.0,54.8926,54.9566,54.8713,54.9424,31700.0
2013-12-17 10:25:00,77.3,77.35,77.19,77.32,23200.0,54.9566,54.9922,54.8784,54.9708,23200.0
2013-12-17 10:30:00,77.27,77.29,77.08,77.08,49400.0,54.9353,54.9495,54.8002,54.8002,49400.0
2013-12-17 10:35:00,77.09,77.18,77.04,77.17,32100.0,54.8073,54.8713,54.7718,54.8642,32100.0
2013-12-17 10:40:00,77.18,77.25,77.04,77.23,68100.0,54.8713,54.9211,54.7718,54.9069,68100.0
2013-12-17 10:45:00,77.23,77.23,76.86,76.86,64700.0,54.9069,54.9069,54.6438,54.6438,64700.0
2013-12-17 10:50:00,76.86,76.86,76.66,76.76,75000.0,54.6438,54.6438,54.5016,54.5727,75000.0
2013-12-17 10:55:00,76.76,76.91,76.7,76.91,37000.0,54.5727,54.6793,54.53,54.6793,37000.0
2013-12-17 11:00:00,76.88,76.88,76.68,76.7,68200.0,54.658,54.658,54.5158,54.53,68200.0
2013-12-17 11:05:00,76.7,76.71,76.56,76.58,54900.0,54.53,54.5372,54.4305,54.4447,54900.0
2013-12-17 11:10:00,76.6,76.91,76.57,76.91,73100.0,54.459,54.6793,54.4376,54.6793,73100.0
2013-12-17 11:15:00,76.86,76.92,76.81,76.88,22300.0,54.6438,54.6865,54.6083,54.658,22300.0
2013-12-17 11:20:00,76.87,76.94,76.74,76.92,48000.0,54.6509,54.7007,54.5585,54.6865,48000.0
2013-12-17 11:25:00,76.92,76.96,76.76,76.76,52300.0,54.6865,54.7149,54.5727,54.5727,52300.0
2013-12-17 11:30:00,76.79,76.9,76.79,76.85,41400.0,54.594,54.6722,54.594,54.6367,41400.0
2013-12-17 11:35:00,76.85,76.95,76.83,76.93,33700.0,54.6367,54.7078,54.6225,54.6936,33700.0
2013-12-17 11:40:00,76.95,76.96,76.85,76.94,37400.0,54.7078,54.7149,54.6367,54.7007,37400.0
2013-12-17 11:45:00,76.95,76.98,76.89,76.94,29600.0,54.7078,54.7291,54.6651,54.7007,29600.0
2013-12-17 11:50:00,76.94,77.12,76.91,77.09,46700.0,54.7007,54.8286,54.6793,54.8073,46700.0
2013-12-17 11:55:00,77.11,77.17,76.94,76.94,33600.0,54.8215,54.8642,54.7007,54.7007,33600.0
2013-12-17 12:00:00,76.96,77.14,76.94,77.13,25900.0,54.7149,54.8429,54.7007,54.8358,25900.0
2013-12-17 12:05:00,77.13,77.13,77.01,77.08,36400.0,54.8358,54.8358,54.7504,54.8002,36400.0
2013-12-17 12:10:00,77.12,77.15,77.08,77.15,23400.0,54.8286,54.85,54.8002,54.85,23400.0
2013-12-17 12:15:00,77.16,77.3,77.16,77.3,71900.0,54.8571,54.9566,54.8571,54.9566,71900.0
2013-12-17 12:20:00,77.3,77.42,77.3,77.34,47800.0,54.9566,55.0419,54.9566,54.9851,47800.0
2013-12-17 12:25:00,77.35,77.38,77.22,77.29,25800.0,54.9922,55.0135,54.8997,54.9495,25800.0
2013-12-17 12:30:00,77.29,77.35,77.2,77.21,30300.0,54.9495,54.9922,54.8855,54.8926,30300.0
2013-12-17 12:35:00,77.25,77.44,77.23,77.37,46300.0,54.9211,55.0562,54.9069,55.0064,46300.0
2013-12-17 12:40:00,77.41,77.41,77.3,77.37,43500.0,55.0348,55.0348,54.9566,55.0064,43500.0
2013-12-17 12:45:00,77.38,77.41,77.38,77.39,23000.0,55.0135,55.0348,55.0135,55.0206,23000.0
2013-12-17 12:50:00,77.41,77.44,77.37,77.38,18200.0,55.0348,55.0562,55.0064,55.0135,18200.0
2013-12-17 12:55:00,77.4,77.44,77.35,77.35,15100.0,55.0277,55.0562,54.9922,54.9922,15100.0
2013-12-17 13:00:00,77.38,77.45,77.34,77.4,13400.0,55.0135,55.0633,54.9851,55.0277,13400.0
2013-12-17 13:05:00,77.39,77.43,77.28,77.29,15900.0,55.0206,55.049,54.9424,54.9495,15900.0
2013-12-17 13:10:00,77.28,77.34,77.25,77.31,31600.0,54.9424,54.9851,54.9211,54.9637,31600.0
2013-12-17 13:15:00,77.31,77.36,77.29,77.36,16100.0,54.9637,54.9993,54.9495,54.9993,16100.0
2013-12-17 13:20:00,77.37,77.44,77.27,77.29,33400.0,55.0064,55.0562,54.9353,54.9495,33400.0
2013-12-17 13:25:00,77.26,77.32,77.21,77.28,26300.0,54.9282,54.9708,54.8926,54.9424,26300.0
2013-12-17 13:30:00,77.27,77.33,77.26,77.26,18800.0,54.9353,54.9779,54.9282,54.9282,18800.0
2013-12-17 13:35:00,77.27,77.35,77.26,77.32,17600.0,54.9353,54.9922,54.9282,54.9708,17600.0
2013-12-17 13:40:00,77.31,77.33,77.28,77.31,9900.0,54.9637,54.9779,54.9424,54.9637,9900.0
2013-12-17 13:45:00,77.29,77.29,77.24,77.24,24500.0,54.9495,54.9495,54.914,54.914,24500.0
2013-12-17 13:50:00,77.26,77.38,77.24,77.37,24800.0,54.9282,55.0135,54.914,55.0064,24800.0
2013-12-17 13:55:00,77.39,77.47,77.39,77.44,52000.0,55.0206,55.0775,55.0206,55.0562,52000.0
2013-12-17 14:00:00,77.43,77.51,77.41,77.51,45800.0,55.049,55.1059,55.0348,55.1059,45800.0
2013-12-17 14:05:00,77.51,77.67,77.49,77.65,92000.0,55.1059,55.2197,55.0917,55.2055,92000.0
2013-12-17 14:10:00,77.65,77.85,77.63,77.81,136400.0,55.2055,55.3476,55.1912,55.3192,136400.0
2013-12-17 14:15:00,77.83,77.9,77.79,77.9,84800.0,55.3334,55.3832,55.305,55.3832,84800.0
2013-12-17 14:20:00,77.9,77.96,77.79,77.8,107700.0,55.3832,55.4258,55.305,55.3121,107700.0
2013-12-17 14:25:00,77.79,77.8,77.66,77.66,70000.0,55.305,55.3121,55.2126,55.2126,70000.0
2013-12-17 14:30:00,77.66,77.67,77.51,77.52,55700.0,55.2126,55.2197,55.1059,55.113,55700.0
2013-12-17 14:35:00,77.54,77.56,77.44,77.48,31600.0,55.1272,55.1415,55.0562,55.0846,31600.0
2013-12-17 14:40:00,77.48,77.68,77.46,77.66,37100.0,55.0846,55.2268,55.0704,55.2126,37100.0
2013-12-17 14:45:00,77.64,77.72,77.63,77.65,36600.0,55.1983,55.2552,55.1912,55.2055,36600.0
2013-12-17 14:50:00,77.65,77.71,77.6,77.62,32400.0,55.2055,55.2481,55.1699,55.1841,32400.0
2013-12-17 14:55:00,77.63,77.64,77.58,77.62,17800.0,55.1912,55.1983,55.1557,55.1841,17800.0
2013-12-17 15:00:00,77.62,77.65,77.53,77.55,33300.0,55.1841,55.2055,55.1201,55.1344,33300.0
2013-12-17 15:05:00,77.57,77.57,77.46,77.54,29700.0,55.1486,55.1486,55.0704,55.1272,29700.0
2013-12-17 15:10:00,77.54,77.56,77.49,77.56,21600.0,55.1272,55.1415,55.0917,55.1415,21600.0
2013-12-17 15:15:00,77.55,77.63,77.53,77.63,24900.0,55.1344,55.1912,55.1201,55.1912,24900.0
2013-12-17 15:20:00,77.63,77.66,77.58,77.59,37500.0,55.1912,55.2126,55.1557,55.1628,37500.0
2013-12-17 15:25:00,77.58,77.62,77.56,77.58,36200.0,55.1557,55.1841,55.1415,55.1557,36200.0
2013-12-17 15:30:00,77.59,77.65,77.55,77.56,59400.0,55.1628,55.2055,55.1344,55.1415,59400.0
2013-12-17 15:35:00,77.56,77.56,77.49,77.49,49100.0,55.1415,55.1415,55.0917,55.0917,49100.0
2013-12-17 15:40:00,77.49,77.5,77.35,77.36,68400.0,55.0917,55.0988,54.9922,54.9993,68400.0
2013-12-17 15:45:00,77.36,77.43,77.35,77.41,65800.0,54.9993,55.049,54.9922,55.0348,65800.0
2013-12-17 15:50:00,77.41,77.44,77.34,77.43,93500.0,55.0348,55.0562,54.9851,55.049,93500.0
2013-12-17 15:55:00,77.44,77.44,77.33,77.36,110900.0,55.0562,55.0562,54.9779,54.9993,110900.0
2013-12-18 09:30:00,77.59,77.72,77.31,77.55,151000.0,55.4101,55.503,55.2102,55.3816,151000.0
2013-12-18 09:35:00,77.56,77.66,77.51,77.59,43700.0,55.3887,55.4601,55.353,55.4101,43700.0
2013-12-18 09:40:00,77.6,77.6,77.3,77.33,78500.0,55.4173,55.4173,55.203,55.2245,78500.0
2013-12-18 09:45:00,77.37,77.4,77.18,77.39,109800.0,55.253,55.2744,55.1173,55.2673,109800.0
2013-12-18 09:50:00,77.37,77.39,77.09,77.14,57400.0,55.253,55.2673,55.0531,55.0888,57400.0
2013-12-18 09:55:00,77.17,77.26,77.11,77.26,54400.0,55.1102,55.1745,55.0673,55.1745,54400.0
2013-12-18 10:00:00,77.25,77.25,76.78,77.21,106900.0,55.1673,55.1673,54.8317,55.1388,106900.0
2013-12-18 10:05:00,77.23,77.26,77.05,77.1,37600.0,55.153,55.1745,55.0245,55.0602,37600.0
2013-12-18 10:10:00,77.1,77.13,77.0,77.07,34000.0,55.0602,55.0816,54.9888,55.0388,34000.0
2013-12-18 10:15:00,77.08,77.24,77.07,77.2,44900.0,55.0459,55.1602,55.0388,55.1316,44900.0
2013-12-18 10:20:00,77.23,77.26,77.13,77.15,46200.0,55.153,55.1745,55.0816,55.0959,46200.0
2013-12-18 10:25:00,77.14,77.24,77.13,77.21,35900.0,55.0888,55.1602,55.0816,55.1388,35900.0
2013-12-18 10:30:00,77.22,77.31,77.16,77.27,80900.0,55.1459,55.2102,55.103,55.1816,80900.0
2013-12-18 10:35:00,77.28,77.36,77.27,77.33,31100.0,55.1887,55.2459,55.1816,55.2245,31100.0
2013-12-18 10:40:00,77.33,77.42,77.3,77.32,54600.0,55.2245,55.2887,55.203,55.2173,54600.0
2013-12-18 10:45:00,77.32,77.39,77.28,77.38,74600.0,55.2173,55.2673,55.1887,55.2602,74600.0
2013-12-18 10:50:00,77.36,77.44,77.34,77.4,56300.0,55.2459,55.303,55.2316,55.2744,56300.0
2013-12-18 10:55:00,77.41,77.41,77.34,77.37,28000.0,55.2816,55.2816,55.2316,55.253,28000.0
2013-12-18 11:00:00,77.37,77.39,77.26,77.32,55400.0,55.253,55.2673,55.1745,55.2173,55400.0
2013-12-18 11:05:00,77.32,77.32,77.21,77.28,18800.0,55.2173,55.2173,55.1388,55.1887,18800.0
2013-12-18 11:10:00,77.28,77.28,77.16,77.17,19600.0,55.1887,55.1887,55.103,55.1102,19600.0
2013-12-18 11:15:00,77.18,77.27,77.15,77.27,15900.0,55.1173,55.1816,55.0959,55.1816,15900.0
2013-12-18 11:20:00,77.23,77.28,77.16,77.2,32400.0,55.153,55.1887,55.103,55.1316,32400.0
2013-12-18 11:25:00,77.23,77.25,77.12,77.14,33100.0,55.153,55.1673,55.0745,55.0888,33100.0
2013-12-18 11:30:00,77.13,77.17,77.07,77.13,47300.0,55.0816,55.1102,55.0388,55.0816,47300.0
2013-12-18 11:35:00,77.12,77.23,77.09,77.19,20500.0,55.0745,55.153,55.0531,55.1245,20500.0
2013-12-18 11:40:00,77.18,77.18,77.02,77.12,35000.0,55.1173,55.1173,55.0031,55.0745,35000.0
2013-12-18 11:45:00,77.12,77.14,77.03,77.03,27000.0,55.0745,55.0888,55.0102,55.0102,27000.0
2013-12-18 11:50:00,77.08,77.11,76.95,76.97,46400.0,55.0459,55.0673,54.9531,54.9674,46400.0
2013-12-18 11:55:00,76.96,77.07,76.96,77.02,25700.0,54.9602,55.0388,54.9602,55.0031,25700.0
2013-12-18 12:00:00,77.02,77.04,76.98,77.01,22200.0,55.0031,55.0174,54.9745,54.9959,22200.0
2013-12-18 12:05:00,77.04,77.04,76.88,76.88,27700.0,55.0174,55.0174,54.9031,54.9031,27700.0
2013-12-18 12:10:00,76.9,76.97,76.89,76.94,27600.0,54.9174,54.9674,54.9102,54.9459,27600.0
2013-12-18 12:15:00,76.93,76.97,76.9,76.94,16300.0,54.9388,54.9674,54.9174,54.9459,16300.0
2013-12-18 12:20:00,76.94,77.05,76.9,77.03,27200.0,54.9459,55.0245,54.9174,55.0102,27200.0
2013-12-18 12:25:00,77.03,77.09,76.98,77.05,22000.0,55.0102,55.0531,54.9745,55.0245,22000.0
2013-12-18 12:30:00,77.1,77.1,76.96,76.99,15600.0,55.0602,55.0602,54.9602,54.9816,15600.0
2013-12-18 12:35:00,76.98,76.98,76.86,76.93,35400.0,54.9745,54.9745,54.8888,54.9388,35400.0
2013-12-18 12:40:00,76.93,76.93,76.84,76.86,14500.0,54.9388,54.9388,54.8745,54.8888,14500.0
2013-12-18 12:45:00,76.85,76.88,76.81,76.83,10000.0,54.8817,54.9031,54.8531,54.8674,10000.0
2013-12-18 12:50:00,76.82,76.84,76.78,76.81,20800.0,54.8602,54.8745,54.8317,54.8531,20800.0
2013-12-18 12:55:00,76.82,76.83,76.69,76.7,19800.0,54.8602,54.8674,54.7674,54.7745,19800.0
2013-12-18 13:00:00,76.71,76.73,76.66,76.69,16800.0,54.7817,54.796,54.746,54.7674,16800.0
2013-12-18 13:05:00,76.69,76.8,76.69,76.77,40700.0,54.7674,54.846,54.7674,54.8245,40700.0
2013-12-18 13:10:00,76.76,76.8,76.57,76.58,33800.0,54.8174,54.846,54.6817,54.6888,33800.0
2013-12-18 13:15:00,76.59,76.64,76.52,76.62,26800.0,54.696,54.7317,54.646,54.7174,26800.0
2013-12-18 13:20:00,76.57,76.61,76.52,76.6,17700.0,54.6817,54.7103,54.646,54.7031,17700.0
2013-12-18 13:25:00,76.6,76.79,76.6,76.75,38800.0,54.7031,54.8388,54.7031,54.8103,38800.0
2013-12-18 13:30:00,76.76,76.82,76.76,76.76,30000.0,54.8174,54.8602,54.8174,54.8174,30000.0
2013-12-18 13:35:00,76.75,76.76,76.67,76.72,22100.0,54.8103,54.8174,54.7531,54.7888,22100.0
2013-12-18 13:40:00,76.74,76.74,76.63,76.68,13600.0,54.8031,54.8031,54.7246,54.7603,13600.0
2013-12-18 13:45:00,76.66,76.75,76.66,76.7,12200.0,54.746,54.8103,54.746,54.7745,12200.0
2013-12-18 13:50:00,76.71,76.85,76.68,76.85,26000.0,54.7817,54.8817,54.7603,54.8817,26000.0
2013-12-18 13:55:00,76.84,76.86,76.76,76.82,27900.0,54.8745,54.8888,54.8174,54.8602,27900.0
2013-12-18 14:00:00,76.79,77.16,76.4,77.05,118100.0,54.8388,55.103,54.5603,55.0245,118100.0
2013-12-18 14:05:00,77.07,77.76,77.07,77.75,169400.0,55.0388,55.5315,55.0388,55.5244,169400.0
2013-12-18 14:10:00,77.69,77.83,77.13,77.13,116200.0,55.4815,55.5815,55.0816,55.0816,116200.0
2013-12-18 14:15:00,77.16,77.25,77.02,77.13,66200.0,55.103,55.1673,55.0031,55.0816,66200.0
2013-12-18 14:20:00,77.14,77.25,77.03,77.1,120600.0,55.0888,55.1673,55.0102,55.0602,120600.0
2013-12-18 14:25:00,77.11,77.26,77.06,77.06,68400.0,55.0673,55.1745,55.0316,55.0316,68400.0
2013-12-18 14:30:00,77.09,77.22,77.01,77.2,67900.0,55.0531,55.1459,54.9959,55.1316,67900.0
2013-12-18 14:35:00,77.2,77.42,77.19,77.41,84100.0,55.1316,55.2887,55.1245,55.2816,84100.0
2013-12-18 14:40:00,77.4,77.42,77.23,77.32,117200.0,55.2744,55.2887,55.153,55.2173,117200.0
2013-12-18 14:45:00,77.3,77.48,77.27,77.44,70900.0,55.203,55.3316,55.1816,55.303,70900.0
2013-12-18 14:50:00,77.41,77.57,77.4,77.54,79000.0,55.2816,55.3958,55.2744,55.3744,79000.0
2013-12-18 14:55:00,77.55,77.59,77.4,77.45,89100.0,55.3816,55.4101,55.2744,55.3101,89100.0
2013-12-18 15:00:00,77.47,77.52,77.35,77.5,37800.0,55.3244,55.3601,55.2387,55.3459,37800.0
2013-12-18 15:05:00,77.5,77.62,77.5,77.58,51300.0,55.3459,55.4316,55.3459,55.403,51300.0
2013-12-18 15:10:00,77.58,77.96,77.58,77.92,85800.0,55.403,55.6744,55.403,55.6458,85800.0
2013-12-18 15:15:00,77.91,78.0,77.85,77.92,93900.0,55.6387,55.7029,55.5958,55.6458,93900.0
2013-12-18 15:20:00,77.92,77.93,77.77,77.84,45800.0,55.6458,55.6529,55.5387,55.5887,45800.0
2013-12-18 15:25:00,77.84,77.86,77.59,77.72,70600.0,55.5887,55.6029,55.4101,55.503,70600.0
2013-12-18 15:30:00,77.73,77.88,77.71,77.81,55500.0,55.5101,55.6172,55.4958,55.5672,55500.0
2013-12-18 15:35:00,77.8,78.0,77.78,78.0,73600.0,55.5601,55.7029,55.5458,55.7029,73600.0
2013-12-18 15:40:00,77.98,78.0,77.92,77.98,98300.0,55.6886,55.7029,55.6458,55.6886,98300.0
2013-12-18 15:45:00,77.97,78.11,77.93,77.96,143600.0,55.6815,55.7815,55.6529,55.6744,143600.0
2013-12-18 15:50:00,77.97,78.0,77.94,78.0,111700.0,55.6815,55.7029,55.6601,55.7029,111700.0
2013-12-18 15:55:00,78.0,78.12,77.98,78.06,145900.0,55.7029,55.7886,55.6886,55.7458,145900.0
2013-12-19 09:30:00,77.91,78.13,77.6,78.02,137400.0,55.6387,55.7958,55.4173,55.7172,137400.0
2013-12-19 09:35:00,78.02,78.02,77.6,77.7,91100.0,55.7172,55.7172,55.4173,55.4887,91100.0
2013-12-19 09:40:00,77.7,77.7,77.31,77.41,144200.0,55.4887,55.4887,55.2102,55.2816,144200.0
2013-12-19 09:45:00,77.48,77.76,77.41,77.51,78400.0,55.3316,55.5315,55.2816,55.353,78400.0
2013-12-19 09:50:00,77.58,77.6,77.4,77.47,41800.0,55.403,55.4173,55.2744,55.3244,41800.0
2013-12-19 09:55:00,77.5,77.6,77.44,77.53,70400.0,55.3459,55.4173,55.303,55.3673,70400.0
2013-12-19 10:00:00,77.55,77.55,77.33,77.42,65000.0,55.3816,55.3816,55.2245,55.2887,65000.0
2013-12-19 10:05:00,77.42,77.44,77.16,77.26,62800.0,55.2887,55.303,55.103,55.1745,62800.0
2013-12-19 10:10:00,77.26,77.27,76.92,76.93,81100.0,55.1745,55.1816,54.9317,54.9388,81100.0
2013-12-19 10:15:00,76.94,77.18,76.94,77.12,123000.0,54.9459,55.1173,54.9459,55.0745,123000.0
2013-12-19 10:20:00,77.1,77.18,77.01,77.17,81900.0,55.0602,55.1173,54.9959,55.1102,81900.0
2013-12-19 10:25:00,77.18,77.23,77.13,77.16,86500.0,55.1173,55.153,55.0816,55.103,86500.0
2013-12-19 10:30:00,77.15,77.23,77.15,77.23,55600.0,55.0959,55.153,55.0959,55.153,55600.0
2013-12-19 10:35:00,77.21,77.22,77.04,77.1,98800.0,55.1388,55.1459,55.0174,55.0602,98800.0
2013-12-19 10:40:00,77.11,77.12,76.9,77.06,83500.0,55.0673,55.0745,54.9174,55.0316,83500.0
2013-12-19 10:45:00,77.1,77.13,77.06,77.06,47600.0,55.0602,55.0816,55.0316,55.0316,47600.0
2013-12-19 10:50:00,77.06,77.06,76.96,76.97,56100.0,55.0316,55.0316,54.9602,54.9674,56100.0
2013-12-19 10:55:00,76.97,77.0,76.86,76.91,57900.0,54.9674,54.9888,54.8888,54.9245,57900.0
2013-12-19 11:00:00,76.92,76.93,76.8,76.83,56900.0,54.9317,54.9388,54.846,54.8674,56900.0
2013-12-19 11:05:00,76.83,76.84,76.72,76.76,94400.0,54.8674,54.8745,54.7888,54.8174,94400.0
2013-12-19 11:10:00,76.74,76.96,76.74,76.89,49000.0,54.8031,54.9602,54.8031,54.9102,49000.0
2013-12-19 11:15:00,76.89,76.92,76.84,76.88,46500.0,54.9102,54.9317,54.8745,54.9031,46500.0
2013-12-19 11:20:00,76.87,76.98,76.86,76.98,48300.0,54.8959,54.9745,54.8888,54.9745,48300.0
2013-12-19 11:25:00,76.96,76.97,76.82,76.88,65000.0,54.9602,54.9674,54.8602,54.9031,65000.0
2013-12-19 11:30:00,76.88,76.95,76.81,76.81,76200.0,54.9031,54.9531,54.8531,54.8531,76200.0
2013-12-19 11:35:00,76.82,76.86,76.75,76.86,47500.0,54.8602,54.8888,54.8103,54.8888,47500.0
2013-12-19 11:40:00,76.86,76.88,76.8,76.83,51900.0,54.8888,54.9031,54.846,54.8674,51900.0
2013-12-19 11:45:00,76.82,76.88,76.81,76.86,36000.0,54.8602,54.9031,54.8531,54.8888,36000.0
2013-12-19 11:50:00,76.86,76.86,76.79,76.81,51000.0,54.8888,54.8888,54.8388,54.8531,51000.0
2013-12-19 11:55:00,76.8,76.87,76.79,76.84,72000.0,54.846,54.8959,54.8388,54.8745,72000.0
2013-12-19 12:00:00,76.83,76.92,76.83,76.9,91800.0,54.8674,54.9317,54.8674,54.9174,91800.0
2013-12-19 12:05:00,76.91,77.1,76.91,77.1,110400.0,54.9245,55.0602,54.9245,55.0602,110400.0
2013-12-19 12:10:00,77.1,77.1,77.03,77.06,48200.0,55.0602,55.0602,55.0102,55.0316,48200.0
2013-12-19 12:15:00,77.07,77.19,77.06,77.19,46700.0,55.0388,55.1245,55.0316,55.1245,46700.0
2013-12-19 12:20:00,77.2,77.28,77.18,77.2,42700.0,55.1316,55.1887,55.1173,55.1316,42700.0
2013-12-19 12:25:00,77.19,77.25,77.19,77.24,19700.0,55.1245,55.1673,55.1245,55.1602,19700.0
2013-12-19 12:30:00,77.25,77.26,77.2,77.23,27500.0,55.1673,55.1745,55.1316,55.153,27500.0
2013-12-19 12:35:00,77.24,77.27,77.19,77.19,23900.0,55.1602,55.1816,55.1245,55.1245,23900.0
2013-12-19 12:40:00,77.19,77.21,77.13,77.17,23100.0,55.1245,55.1388,55.0816,55.1102,23100.0
2013-12-19 12:45:00,77.17,77.19,77.14,77.15,14600.0,55.1102,55.1245,55.0888,55.0959,14600.0
2013-12-19 12:50:00,77.15,77.23,77.11,77.21,38500.0,55.0959,55.153,55.0673,55.1388,38500.0
2013-12-19 12:55:00,77.21,77.34,77.21,77.25,53000.0,55.1388,55.2316,55.1388,55.1673,53000.0
2013-12-19 13:00:00,77.25,77.29,77.24,77.26,25800.0,55.1673,55.1959,55.1602,55.1745,25800.0
2013-12-19 13:05:00,77.26,77.31,77.25,77.31,46200.0,55.1745,55.2102,55.1673,55.2102,46200.0
2013-12-19 13:10:00,77.31,77.32,77.28,77.31,26800.0,55.2102,55.2173,55.1887,55.2102,26800.0
2013-12-19 13:15:00,77.31,77.35,77.26,77.35,48100.0,55.2102,55.2387,55.1745,55.2387,48100.0
2013-12-19 13:20:00,77.35,77.35,77.29,77.33,30100.0,55.2387,55.2387,55.1959,55.2245,30100.0
2013-12-19 13:25:00,77.33,77.33,77.26,77.29,24800.0,55.2245,55.2245,55.1745,55.1959,24800.0
2013-12-19 13:30:00,77.28,77.3,77.19,77.27,27100.0,55.1887,55.203,55.1245,55.1816,27100.0
2013-12-19 13:35:00,77.27,77.3,77.21,77.22,18600.0,55.1816,55.203,55.1388,55.1459,18600.0
2013-12-19 13:40:00,77.22,77.3,77.21,77.29,40200.0,55.1459,55.203,55.1388,55.1959,40200.0
2013-12-19 13:45:00,77.28,77.29,77.19,77.23,38000.0,55.1887,55.1959,55.1245,55.153,38000.0
2013-12-19 13:50:00,77.23,77.32,77.18,77.19,29100.0,55.153,55.2173,55.1173,55.1245,29100.0
2013-12-19 13:55:00,77.2,77.21,77.11,77.13,22500.0,55.1316,55.1388,55.0673,55.0816,22500.0
2013-12-19 14:00:00,77.13,77.24,77.11,77.17,22100.0,55.0816,55.1602,55.0673,55.1102,22100.0
2013-12-19 14:05:00,77.17,77.22,77.14,77.15,20500.0,55.1102,55.1459,55.0888,55.0959,20500.0
2013-12-19 14:10:00,77.15,77.16,77.08,77.1,25900.0,55.0959,55.103,55.0459,55.0602,25900.0
2013-12-19 14:15:00,77.09,77.09,77.02,77.04,27000.0,55.0531,55.0531,55.0031,55.0174,27000.0
2013-12-19 14:20:00,77.04,77.04,76.85,76.87,53700.0,55.0174,55.0174,54.8817,54.8959,53700.0
2013-12-19 14:25:00,76.86,76.94,76.82,76.92,41000.0,54.8888,54.9459,54.8602,54.9317,41000.0
2013-12-19 14:30:00,76.9,77.04,76.9,77.04,24000.0,54.9174,55.0174,54.9174,55.0174,24000.0
2013-12-19 14:35:00,77.03,77.07,77.01,77.02,21900.0,55.0102,55.0388,54.9959,55.0031,21900.0
2013-12-19 14:40:00,77.03,77.1,77.03,77.04,31800.0,55.0102,55.0602,55.0102,55.0174,31800.0
2013-12-19 14:45:00,77.04,77.17,77.04,77.16,31500.0,55.0174,55.1102,55.0174,55.103,31500.0
2013-12-19 14:50:00,77.16,77.24,77.16,77.24,44100.0,55.103,55.1602,55.103,55.1602,44100.0
2013-12-19 14:55:00,77.23,77.25,77.17,77.19,32600.0,55.153,55.1673,55.1102,55.1245,32600.0
2013-12-19 15:00:00,77.17,77.27,77.15,77.27,32100.0,55.1102,55.1816,55.0959,55.1816,32100.0
2013-12-19 15:05:00,77.28,77.3,77.18,77.21,32900.0,55.1887,55.203,55.1173,55.1388,32900.0
2013-12-19 15:10:00,77.19,77.21,77.14,77.16,26500.0,55.1245,55.1388,55.0888,55.103,26500.0
2013-12-19 15:15:00,77.17,77.21,77.15,77.2,25300.0,55.1102,55.1388,55.0959,55.1316,25300.0
2013-12-19 15:20:00,77.2,77.21,77.14,77.15,23200.0,55.1316,55.1388,55.0888,55.0959,23200.0
2013-12-19 15:25:00,77.14,77.16,77.03,77.04,43000.0,55.0888,55.103,55.0102,55.0174,43000.0
2013-12-19 15:30:00,77.03,77.11,76.98,76.99,41800.0,55.0102,55.0673,54.9745,54.9816,41800.0
2013-12-19 15:35:00,76.99,77.11,76.99,77.11,31300.0,54.9816,55.0673,54.9816,55.0673,31300.0
2013-12-19 15:40:00,77.11,77.2,77.1,77.12,49000.0,55.0673,55.1316,55.0602,55.0745,49000.0
2013-12-19 15:45:00,77.11,77.12,77.06,77.07,60100.0,55.0673,55.0745,55.0316,55.0388,60100.0
2013-12-19 15:50:00,77.06,77.08,77.03,77.03,75000.0,55.0316,55.0459,55.0102,55.0102,75000.0
2013-12-19 15:55:00,77.03,77.12,77.03,77.09,93200.0,55.0102,55.0745,55.0102,55.0531,93200.0
2013-12-20 09:30:00,77.08,77.37,76.6,76.7,169100.0,55.0459,55.253,54.7031,54.7745,169100.0
2013-12-20 09:35:00,76.7,76.94,76.67,76.75,97000.0,54.7745,54.9459,54.7531,54.8103,97000.0
2013-12-20 09:40:00,76.75,76.84,76.33,76.5,165100.0,54.8103,54.8745,54.5103,54.6317,165100.0
2013-12-20 09:45:00,76.5,76.7,76.44,76.45,132400.0,54.6317,54.7745,54.5889,54.596,132400.0
2013-12-20 09:50:00,76.45,76.7,76.44,76.67,89400.0,54.596,54.7745,54.5889,54.7531,89400.0
2013-12-20 09:55:00,76.68,76.73,76.58,76.68,49600.0,54.7603,54.796,54.6888,54.7603,49600.0
2013-12-20 10:00:00,76.69,76.71,76.39,76.41,54700.0,54.7674,54.7817,54.5532,54.5674,54700.0
2013-12-20 10:05:00,76.38,76.42,76.27,76.33,132700.0,54.546,54.5746,54.4675,54.5103,132700.0
2013-12-20 10:10:00,76.33,76.34,76.2,76.26,131500.0,54.5103,54.5175,54.4175,54.4603,131500.0
2013-12-20 10:15:00,76.28,76.47,76.27,76.42,72200.0,54.4746,54.6103,54.4675,54.5746,72200.0
2013-12-20 10:20:00,76.39,76.57,76.39,76.43,99300.0,54.5532,54.6817,54.5532,54.5817,99300.0
2013-12-20 10:25:00,76.47,76.49,76.31,76.39,121300.0,54.6103,54.6246,54.496,54.5532,121300.0
2013-12-20 10:30:00,76.39,76.5,76.34,76.49,29900.0,54.5532,54.6317,54.5175,54.6246,29900.0
2013-12-20 10:35:00,76.48,76.54,76.39,76.45,54100.0,54.6174,54.6603,54.5532,54.596,54100.0
2013-12-20 10:40:00,76.43,76.43,76.22,76.24,73600.0,54.5817,54.5817,54.4318,54.446,73600.0
2013-12-20 10:45:00,76.26,76.31,76.24,76.25,35000.0,54.4603,54.496,54.446,54.4532,35000.0
2013-12-20 10:50:00,76.27,76.29,76.24,76.29,22800.0,54.4675,54.4817,54.446,54.4817,22800.0
2013-12-20 10:55:00,76.28,76.32,76.24,76.27,20100.0,54.4746,54.5032,54.446,54.4675,20100.0
2013-12-20 11:00:00,76.25,76.33,76.25,76.31,22200.0,54.4532,54.5103,54.4532,54.496,22200.0
2013-12-20 11:05:00,76.31,76.44,76.31,76.44,63100.0,54.496,54.5889,54.496,54.5889,63100.0
2013-12-20 11:10:00,76.44,76.58,76.42,76.56,56600.0,54.5889,54.6888,54.5746,54.6746,56600.0
2013-12-20 11:15:00,76.55,76.6,76.48,76.49,39000.0,54.6674,54.7031,54.6174,54.6246,39000.0
2013-12-20 11:20:00,76.48,76.57,76.45,76.5,73100.0,54.6174,54.6817,54.596,54.6317,73100.0
2013-12-20 11:25:00,76.48,76.53,76.44,76.48,17800.0,54.6174,54.6531,54.5889,54.6174,17800.0
2013-12-20 11:30:00,76.46,76.54,76.45,76.5,36900.0,54.6031,54.6603,54.596,54.6317,36900.0
2013-12-20 11:35:00,76.5,76.54,76.48,76.53,20300.0,54.6317,54.6603,54.6174,54.6531,20300.0
2013-12-20 11:40:00,76.53,76.54,76.48,76.53,27700.0,54.6531,54.6603,54.6174,54.6531,27700.0
2013-12-20 11:45:00,76.51,76.61,76.48,76.61,18900.0,54.6389,54.7103,54.6174,54.7103,18900.0
2013-12-20 11:50:00,76.6,76.63,76.58,76.61,14300.0,54.7031,54.7246,54.6888,54.7103,14300.0
2013-12-20 11:55:00,76.61,76.64,76.59,76.63,20300.0,54.7103,54.7317,54.696,54.7246,20300.0
2013-12-20 12:00:00,76.64,76.68,76.58,76.67,49500.0,54.7317,54.7603,54.6888,54.7531,49500.0
2013-12-20 12:05:00,76.66,76.7,76.6,76.61,14800.0,54.746,54.7745,54.7031,54.7103,14800.0
2013-12-20 12:10:00,76.61,76.65,76.59,76.64,29700.0,54.7103,54.7388,54.696,54.7317,29700.0
2013-12-20 12:15:00,76.64,76.65,76.57,76.61,41900.0,54.7317,54.7388,54.6817,54.7103,41900.0
2013-12-20 12:20:00,76.61,76.61,76.57,76.59,29100.0,54.7103,54.7103,54.6817,54.696,29100.0
2013-12-20 12:25:00,76.59,76.65,76.59,76.63,23600.0,54.696,54.7388,54.696,54.7246,23600.0
2013-12-20 12:30:00,76.63,76.67,76.63,76.64,22000.0,54.7246,54.7531,54.7246,54.7317,22000.0
2013-12-20 12:35:00,76.65,76.7,76.64,76.64,80100.0,54.7388,54.7745,54.7317,54.7317,80100.0
2013-12-20 12:40:00,76.66,76.66,76.59,76.59,17500.0,54.746,54.746,54.696,54.696,17500.0
2013-12-20 12:45:00,76.59,76.63,76.53,76.59,21800.0,54.696,54.7246,54.6531,54.696,21800.0
2013-12-20 12:50:00,76.58,76.72,76.58,76.72,22600.0,54.6888,54.7888,54.6888,54.7888,22600.0
2013-12-20 12:55:00,76.72,76.73,76.61,76.62,19400.0,54.7888,54.796,54.7103,54.7174,19400.0
2013-12-20 13:00:00,76.62,76.7,76.6,76.68,14300.0,54.7174,54.7745,54.7031,54.7603,14300.0
2013-12-20 13:05:00,76.66,76.66,76.5,76.53,63600.0,54.746,54.746,54.6317,54.6531,63600.0
2013-12-20 13:10:00,76.53,76.57,76.5,76.51,25400.0,54.6531,54.6817,54.6317,54.6389,25400.0
2013-12-20 13:15:00,76.51,76.58,76.51,76.57,15600.0,54.6389,54.6888,54.6389,54.6817,15600.0
2013-12-20 13:20:00,76.57,76.63,76.57,76.62,16100.0,54.6817,54.7246,54.6817,54.7174,16100.0
2013-12-20 13:25:00,76.61,76.61,76.49,76.49,40400.0,54.7103,54.7103,54.6246,54.6246,40400.0
2013-12-20 13:30:00,76.48,76.52,76.46,76.47,55000.0,54.6174,54.646,54.6031,54.6103,55000.0
2013-12-20 13:35:00,76.48,76.52,76.45,76.52,40200.0,54.6174,54.646,54.596,54.646,40200.0
2013-12-20 13:40:00,76.53,76.54,76.49,76.53,14500.0,54.6531,54.6603,54.6246,54.6531,14500.0
2013-12-20 13:45:00,76.53,76.55,76.48,76.53,22200.0,54.6531,54.6674,54.6174,54.6531,22200.0
2013-12-20 13:50:00,76.52,76.61,76.51,76.61,16700.0,54.646,54.7103,54.6389,54.7103,16700.0
2013-12-20 13:55:00,76.61,76.67,76.6,76.65,31100.0,54.7103,54.7531,54.7031,54.7388,31100.0
2013-12-20 14:00:00,76.65,76.66,76.6,76.62,27400.0,54.7388,54.746,54.7031,54.7174,27400.0
2013-12-20 14:05:00,76.62,76.67,76.61,76.65,26900.0,54.7174,54.7531,54.7103,54.7388,26900.0
2013-12-20 14:10:00,76.66,76.69,76.6,76.61,53000.0,54.746,54.7674,54.7031,54.7103,53000.0
2013-12-20 14:15:00,76.61,76.68,76.59,76.66,119700.0,54.7103,54.7603,54.696,54.746,119700.0
2013-12-20 14:20:00,76.67,76.67,76.6,76.66,25900.0,54.7531,54.7531,54.7031,54.746,25900.0
2013-12-20 14:25:00,76.66,76.67,76.63,76.67,39900.0,54.746,54.7531,54.7246,54.7531,39900.0
2013-12-20 14:30:00,76.67,76.69,76.65,76.67,35500.0,54.7531,54.7674,54.7388,54.7531,35500.0
2013-12-20 14:35:00,76.68,76.68,76.6,76.62,30500.0,54.7603,54.7603,54.7031,54.7174,30500.0
2013-12-20 14:40:00,76.63,76.67,76.63,76.67,31000.0,54.7246,54.7531,54.7246,54.7531,31000.0
2013-12-20 14:45:00,76.67,76.68,76.66,76.67,40900.0,54.7531,54.7603,54.746,54.7531,40900.0
2013-12-20 14:50:00,76.68,76.7,76.64,76.64,33700.0,54.7603,54.7745,54.7317,54.7317,33700.0
2013-12-20 14:55:00,76.65,76.65,76.59,76.62,39000.0,54.7388,54.7388,54.696,54.7174,39000.0
2013-12-20 15:00:00,76.63,76.66,76.62,76.66,26300.0,54.7246,54.746,54.7174,54.746,26300.0
2013-12-20 15:05:00,76.67,76.67,76.61,76.61,24500.0,54.7531,54.7531,54.7103,54.7103,24500.0
2013-12-20 15:10:00,76.61,76.66,76.6,76.62,46200.0,54.7103,54.746,54.7031,54.7174,46200.0
2013-12-20 15:15:00,76.62,76.63,76.61,76.62,20200.0,54.7174,54.7246,54.7103,54.7174,20200.0
2013-12-20 15:20:00,76.61,76.64,76.58,76.59,42400.0,54.7103,54.7317,54.6888,54.696,42400.0
2013-12-20 15:25:00,76.59,76.6,76.55,76.57,47700.0,54.696,54.7031,54.6674,54.6817,47700.0
2013-12-20 15:30:00,76.57,76.58,76.53,76.55,79000.0,54.6817,54.6888,54.6531,54.6674,79000.0
2013-12-20 15:35:00,76.55,76.59,76.53,76.59,47800.0,54.6674,54.696,54.6531,54.696,47800.0
2013-12-20 15:40:00,76.59,76.61,76.55,76.56,67200.0,54.696,54.7103,54.6674,54.6746,67200.0
2013-12-20 15:45:00,76.55,76.57,76.48,76.49,154200.0,54.6674,54.6817,54.6174,54.6246,154200.0
2013-12-20 15:50:00,76.49,76.52,76.49,76.51,151900.0,54.6246,54.646,54.6246,54.6389,151900.0
2013-12-20 15:55:00,76.51,76.66,76.51,76.55,341600.0,54.6389,54.746,54.6389,54.6674,341600.0
2013-12-23 09:30:00,76.77,77.05,76.42,76.46,169200.0,54.8245,55.0245,54.5746,54.6031,169200.0
2013-12-23 09:35:00,76.49,76.86,76.4,76.75,87500.0,54.6246,54.8888,54.5603,54.8103,87500.0
2013-12-23 09:40:00,76.75,76.85,76.63,76.81,52100.0,54.8103,54.8817,54.7246,54.8531,52100.0
2013-12-23 09:45:00,76.84,76.85,76.7,76.78,41700.0,54.8745,54.8817,54.7745,54.8317,41700.0
2013-12-23 09:50:00,76.73,76.78,76.24,76.54,191900.0,54.796,54.8317,54.446,54.6603,191900.0
2013-12-23 09:55:00,76.54,76.63,76.38,76.49,159200.0,54.6603,54.7246,54.546,54.6246,159200.0
2013-12-23 10:00:00,76.46,76.5,76.3,76.44,89700.0,54.6031,54.6317,54.4889,54.5889,89700.0
2013-12-23 10:05:00,76.42,76.43,76.32,76.36,33400.0,54.5746,54.5817,54.5032,54.5317,33400.0
2013-12-23 10:10:00,76.34,76.48,76.32,76.39,49600.0,54.5175,54.6174,54.5032,54.5532,49600.0
2013-12-23 10:15:00,76.39,76.42,76.32,76.39,26900.0,54.5532,54.5746,54.5032,54.5532,26900.0
2013-12-23 10:20:00,76.37,76.57,76.35,76.55,56100.0,54.5389,54.6817,54.5246,54.6674,56100.0
2013-12-23 10:25:00,76.55,76.58,76.45,76.5,40100.0,54.6674,54.6888,54.596,54.6317,40100.0
2013-12-23 10:30:00,76.5,76.56,76.39,76.42,62700.0,54.6317,54.6746,54.5532,54.5746,62700.0
2013-12-23 10:35:00,76.42,76.57,76.42,76.57,23700.0,54.5746,54.6817,54.5746,54.6817,23700.0
2013-12-23 10:40:00,76.55,76.76,76.55,76.76,47200.0,54.6674,54.8174,54.6674,54.8174,47200.0
2013-12-23 10:45:00,76.76,76.83,76.67,76.69,46900.0,54.8174,54.8674,54.7531,54.7674,46900.0
2013-12-23 10:50:00,76.69,76.69,76.55,76.56,36800.0,54.7674,54.7674,54.6674,54.6746,36800.0
2013-12-23 10:55:00,76.56,76.65,76.55,76.65,14500.0,54.6746,54.7388,54.6674,54.7388,14500.0
2013-12-23 11:00:00,76.65,76.7,76.62,76.68,33800.0,54.7388,54.7745,54.7174,54.7603,33800.0
2013-12-23 11:05:00,76.67,76.67,76.56,76.57,51400.0,54.7531,54.7531,54.6746,54.6817,51400.0
2013-12-23 11:10:00,76.56,76.62,76.56,76.59,18300.0,54.6746,54.7174,54.6746,54.696,18300.0
2013-12-23 11:15:00,76.59,76.7,76.57,76.68,18100.0,54.696,54.7745,54.6817,54.7603,18100.0
2013-12-23 11:20:00,76.67,76.68,76.63,76.66,14500.0,54.7531,54.7603,54.7246,54.746,14500.0
2013-12-23 11:25:00,76.68,76.68,76.64,76.68,12600.0,54.7603,54.7603,54.7317,54.7603,12600.0
2013-12-23 11:30:00,76.67,76.72,76.67,76.69,23100.0,54.7531,54.7888,54.7531,54.7674,23100.0
2013-12-23 11:35:00,76.69,76.74,76.67,76.7,18400.0,54.7674,54.8031,54.7531,54.7745,18400.0
2013-12-23 11:40:00,76.7,76.74,76.67,76.71,15000.0,54.7745,54.8031,54.7531,54.7817,15000.0
2013-12-23 11:45:00,76.74,76.74,76.69,76.69,17200.0,54.8031,54.8031,54.7674,54.7674,17200.0
2013-12-23 11:50:00,76.69,76.74,76.68,76.72,18900.0,54.7674,54.8031,54.7603,54.7888,18900.0
2013-12-23 11:55:00,76.73,76.74,76.71,76.74,9500.0,54.796,54.8031,54.7817,54.8031,9500.0
2013-12-23 12:00:00,76.73,76.74,76.71,76.73,17000.0,54.796,54.8031,54.7817,54.796,17000.0
2013-12-23 12:05:00,76.72,76.75,76.71,76.71,12000.0,54.7888,54.8103,54.7817,54.7817,12000.0
2013-12-23 12:10:00,76.72,76.77,76.69,76.77,37900.0,54.7888,54.8245,54.7674,54.8245,37900.0
2013-12-23 12:15:00,76.77,76.8,76.75,76.75,26000.0,54.8245,54.846,54.8103,54.8103,26000.0
2013-12-23 12:20:00,76.75,76.8,76.75,76.79,14200.0,54.8103,54.846,54.8103,54.8388,14200.0
2013-12-23 12:25:00,76.79,76.88,76.79,76.83,17500.0,54.8388,54.9031,54.8388,54.8674,17500.0
2013-12-23 12:30:00,76.86,76.86,76.79,76.8,18300.0,54.8888,54.8888,54.8388,54.846,18300.0
2013-12-23 12:35:00,76.81,76.85,76.79,76.85,23700.0,54.8531,54.8817,54.8388,54.8817,23700.0
2013-12-23 12:40:00,76.85,76.88,76.83,76.86,21200.0,54.8817,54.9031,54.8674,54.8888,21200.0
2013-12-23 12:45:00,76.86,76.87,76.82,76.83,15200.0,54.8888,54.8959,54.8602,54.8674,15200.0
2013-12-23 12:50:00,76.84,76.88,76.79,76.79,11700.0,54.8745,54.9031,54.8388,54.8388,11700.0
2013-12-23 12:55:00,76.79,76.79,76.69,76.71,17700.0,54.8388,54.8388,54.7674,54.7817,17700.0
2013-12-23 13:00:00,76.7,76.8,76.7,76.78,12800.0,54.7745,54.846,54.7745,54.8317,12800.0
2013-12-23 13:05:00,76.8,76.82,76.74,76.78,18700.0,54.846,54.8602,54.8031,54.8317,18700.0
2013-12-23 13:10:00,76.78,76.81,76.75,76.77,30000.0,54.8317,54.8531,54.8103,54.8245,30000.0
2013-12-23 13:15:00,76.76,76.76,76.7,76.72,17300.0,54.8174,54.8174,54.7745,54.7888,17300.0
2013-12-23 13:20:00,76.71,76.75,76.7,76.74,18300.0,54.7817,54.8103,54.7745,54.8031,18300.0
2013-12-23 13:25:00,76.74,76.75,76.7,76.72,10900.0,54.8031,54.8103,54.7745,54.7888,10900.0
2013-12-23 13:30:00,76.71,76.77,76.71,76.75,12700.0,54.7817,54.8245,54.7817,54.8103,12700.0
2013-12-23 13:35:00,76.75,76.75,76.67,76.68,13900.0,54.8103,54.8103,54.7531,54.7603,13900.0
2013-12-23 13:40:00,76.68,76.71,76.59,76.6,28900.0,54.7603,54.7817,54.696,54.7031,28900.0
2013-12-23 13:45:00,76.61,76.61,76.43,76.45,49700.0,54.7103,54.7103,54.5817,54.596,49700.0
2013-12-23 13:50:00,76.46,76.46,76.42,76.42,29600.0,54.6031,54.6031,54.5746,54.5746,29600.0
2013-12-23 13:55:00,76.44,76.47,76.42,76.45,33900.0,54.5889,54.6103,54.5746,54.596,33900.0
2013-12-23 14:00:00,76.45,76.5,76.41,76.44,25100.0,54.596,54.6317,54.5674,54.5889,25100.0
2013-12-23 14:05:00,76.44,76.46,76.4,76.41,29500.0,54.5889,54.6031,54.5603,54.5674,29500.0
2013-12-23 14:10:00,76.41,76.41,76.35,76.41,44500.0,54.5674,54.5674,54.5246,54.5674,44500.0
2013-12-23 14:15:00,76.41,76.5,76.41,76.49,22300.0,54.5674,54.6317,54.5674,54.6246,22300.0
2013-12-23 14:20:00,76.48,76.54,76.48,76.53,33700.0,54.6174,54.6603,54.6174,54.6531,33700.0
2013-12-23 14:25:00,76.54,76.57,76.46,76.47,22900.0,54.6603,54.6817,54.6031,54.6103,22900.0
2013-12-23 14:30:00,76.46,76.52,76.45,76.45,23300.0,54.6031,54.646,54.596,54.596,23300.0
2013-12-23 14:35:00,76.45,76.46,76.43,76.46,18500.0,54.596,54.6031,54.5817,54.6031,18500.0
2013-12-23 14:40:00,76.46,76.46,76.39,76.42,34000.0,54.6031,54.6031,54.5532,54.5746,34000.0
2013-12-23 14:45:00,76.41,76.42,76.38,76.41,23400.0,54.5674,54.5746,54.546,54.5674,23400.0
2013-12-23 14:50:00,76.4,76.45,76.36,76.43,44400.0,54.5603,54.596,54.5317,54.5817,44400.0
2013-12-23 14:55:00,76.42,76.5,76.42,76.5,34200.0,54.5746,54.6317,54.5746,54.6317,34200.0
2013-12-23 15:00:00,76.5,76.61,76.5,76.61,26700.0,54.6317,54.7103,54.6317,54.7103,26700.0
2013-12-23 15:05:00,76.61,76.61,76.56,76.57,23800.0,54.7103,54.7103,54.6746,54.6817,23800.0
2013-12-23 15:10:00,76.56,76.62,76.56,76.62,23500.0,54.6746,54.7174,54.6746,54.7174,23500.0
2013-12-23 15:15:00,76.62,76.62,76.59,76.61,49400.0,54.7174,54.7174,54.696,54.7103,49400.0
2013-12-23 15:20:00,76.61,76.61,76.54,76.55,50500.0,54.7103,54.7103,54.6603,54.6674,50500.0
2013-12-23 15:25:00,76.55,76.57,76.54,76.56,23600.0,54.6674,54.6817,54.6603,54.6746,23600.0
2013-12-23 15:30:00,76.57,76.58,76.56,76.57,62700.0,54.6817,54.6888,54.6746,54.6817,62700.0
2013-12-23 15:35:00,76.57,76.71,76.57,76.71,50400.0,54.6817,54.7817,54.6817,54.7817,50400.0
2013-12-23 15:40:00,76.7,76.82,76.69,76.82,55600.0,54.7745,54.8602,54.7674,54.8602,55600.0
2013-12-23 15:45:00,76.8,76.83,76.78,76.83,67800.0,54.846,54.8674,54.8317,54.8674,67800.0
2013-12-23 15:50:00,76.82,76.82,76.68,76.72,69200.0,54.8602,54.8602,54.7603,54.7888,69200.0
2013-12-23 15:55:00,76.72,76.76,76.7,76.73,71000.0,54.7888,54.8174,54.7745,54.796,71000.0
2013-12-24 09:30:00,76.79,76.98,76.69,76.91,78100.0,54.8388,54.9745,54.7674,54.9245,78100.0
2013-12-24 09:35:00,76.99,77.25,76.91,77.14,111300.0,54.9816,55.1673,54.9245,55.0888,111300.0
2013-12-24 09:40:00,77.16,77.19,77.05,77.12,41500.0,55.103,55.1245,55.0245,55.0745,41500.0
2013-12-24 09:45:00,77.12,77.25,77.07,77.25,73700.0,55.0745,55.1673,55.0388,55.1673,73700.0
2013-12-24 09:50:00,77.25,77.36,77.24,77.32,54600.0,55.1673,55.2459,55.1602,55.2173,54600.0
2013-12-24 09:55:00,77.33,77.73,77.28,77.67,145500.0,55.2245,55.5101,55.1887,55.4673,145500.0
2013-12-24 10:00:00,77.62,77.68,77.32,77.53,42100.0,55.4316,55.4744,55.2173,55.3673,42100.0
2013-12-24 10:05:00,77.5,77.51,77.4,77.41,54900.0,55.3459,55.353,55.2744,55.2816,54900.0
2013-12-24 10:10:00,77.41,77.5,77.29,77.5,48800.0,55.2816,55.3459,55.1959,55.3459,48800.0
2013-12-24 10:15:00,77.48,77.7,77.41,77.67,61900.0,55.3316,55.4887,55.2816,55.4673,61900.0
2013-12-24 10:20:00,77.68,77.7,77.57,77.65,46800.0,55.4744,55.4887,55.3958,55.453,46800.0
2013-12-24 10:25:00,77.58,77.65,77.49,77.57,52200.0,55.403,55.453,55.3387,55.3958,52200.0
2013-12-24 10:30:00,77.57,77.77,77.57,77.74,55200.0,55.3958,55.5387,55.3958,55.5172,55200.0
2013-12-24 10:35:00,77.77,77.78,77.71,77.75,23700.0,55.5387,55.5458,55.4958,55.5244,23700.0
2013-12-24 10:40:00,77.74,77.9,77.73,77.82,50500.0,55.5172,55.6315,55.5101,55.5744,50500.0
2013-12-24 10:45:00,77.83,77.9,77.8,77.85,32700.0,55.5815,55.6315,55.5601,55.5958,32700.0
2013-12-24 10:50:00,77.83,77.88,77.81,77.81,22600.0,55.5815,55.6172,55.5672,55.5672,22600.0
2013-12-24 10:55:00,77.84,77.85,77.74,77.75,37600.0,55.5887,55.5958,55.5172,55.5244,37600.0
2013-12-24 11:00:00,77.75,77.77,77.7,77.72,19900.0,55.5244,55.5387,55.4887,55.503,19900.0
2013-12-24 11:05:00,77.7,77.74,77.63,77.72,34800.0,55.4887,55.5172,55.4387,55.503,34800.0
2013-12-24 11:10:00,77.72,77.83,77.72,77.81,23600.0,55.503,55.5815,55.503,55.5672,23600.0
2013-12-24 11:15:00,77.81,77.85,77.74,77.75,19000.0,55.5672,55.5958,55.5172,55.5244,19000.0
2013-12-24 11:20:00,77.74,77.84,77.74,77.82,23300.0,55.5172,55.5887,55.5172,55.5744,23300.0
2013-12-24 11:25:00,77.8,77.87,77.8,77.86,27200.0,55.5601,55.6101,55.5601,55.6029,27200.0
2013-12-24 11:30:00,77.86,77.88,77.84,77.85,23000.0,55.6029,55.6172,55.5887,55.5958,23000.0
2013-12-24 11:35:00,77.85,77.87,77.8,77.87,12100.0,55.5958,55.6101,55.5601,55.6101,12100.0
2013-12-24 11:40:00,77.87,77.99,77.87,77.92,61800.0,55.6101,55.6958,55.6101,55.6458,61800.0
2013-12-24 11:45:00,77.96,77.96,77.86,77.92,14000.0,55.6744,55.6744,55.6029,55.6458,14000.0
2013-12-24 11:50:00,77.94,77.95,77.8,77.85,32200.0,55.6601,55.6672,55.5601,55.5958,32200.0
2013-12-24 11:55:00,77.86,77.98,77.82,77.96,27700.0,55.6029,55.6886,55.5744,55.6744,27700.0
2013-12-24 12:00:00,77.95,77.95,77.85,77.87,16200.0,55.6672,55.6672,55.5958,55.6101,16200.0
2013-12-24 12:05:00,77.88,77.92,77.85,77.89,35500.0,55.6172,55.6458,55.5958,55.6244,35500.0
2013-12-24 12:10:00,77.86,77.89,77.84,77.85,15200.0,55.6029,55.6244,55.5887,55.5958,15200.0
2013-12-24 12:15:00,77.85,77.86,77.81,77.82,21200.0,55.5958,55.6029,55.5672,55.5744,21200.0
2013-12-24 12:20:00,77.82,77.83,77.74,77.76,34300.0,55.5744,55.5815,55.5172,55.5315,34300.0
2013-12-24 12:25:00,77.75,77.77,77.72,77.75,15700.0,55.5244,55.5387,55.503,55.5244,15700.0
2013-12-24 12:30:00,77.73,77.75,77.64,77.71,37600.0,55.5101,55.5244,55.4458,55.4958,37600.0
2013-12-24 12:35:00,77.74,77.77,77.68,77.7,23000.0,55.5172,55.5387,55.4744,55.4887,23000.0
2013-12-24 12:40:00,77.69,77.69,77.64,77.67,22100.0,55.4815,55.4815,55.4458,55.4673,22100.0
2013-12-24 12:45:00,77.66,77.7,77.66,77.67,52000.0,55.4601,55.4887,55.4601,55.4673,52000.0
2013-12-24 12:50:00,77.68,77.79,77.67,77.7,70200.0,55.4744,55.553,55.4673,55.4887,70200.0
2013-12-24 12:55:00,77.71,77.74,77.65,77.7,77900.0,55.4958,55.5172,55.453,55.4887,77900.0
2013-12-26 09:30:00,78.01,78.42,78.01,78.35,176400.0,55.7101,56.0029,55.7101,55.9529,176400.0
2013-12-26 09:35:00,78.36,78.56,78.2,78.32,85200.0,55.96,56.1028,55.8458,55.9315,85200.0
2013-12-26 09:40:00,78.32,78.54,78.3,78.53,113200.0,55.9315,56.0886,55.9172,56.0814,113200.0
2013-12-26 09:45:00,78.54,78.9,78.53,78.87,111600.0,56.0886,56.3457,56.0814,56.3242,111600.0
2013-12-26 09:50:00,78.87,78.93,78.39,78.45,113800.0,56.3242,56.3671,55.9814,56.0243,113800.0
2013-12-26 09:55:00,78.45,78.54,78.14,78.25,154800.0,56.0243,56.0886,55.8029,55.8815,154800.0
2013-12-26 10:00:00,78.25,78.72,78.25,78.72,85300.0,55.8815,56.2171,55.8815,56.2171,85300.0
2013-12-26 10:05:00,78.71,79.0,78.56,78.56,179000.0,56.21,56.4171,56.1028,56.1028,179000.0
2013-12-26 10:10:00,78.56,78.85,78.56,78.79,31200.0,56.1028,56.3099,56.1028,56.2671,31200.0
2013-12-26 10:15:00,78.79,78.86,78.66,78.8,64600.0,56.2671,56.3171,56.1743,56.2742,64600.0
2013-12-26 10:20:00,78.8,78.82,78.62,78.79,62800.0,56.2742,56.2885,56.1457,56.2671,62800.0
2013-12-26 10:25:00,78.8,78.89,78.78,78.86,67100.0,56.2742,56.3385,56.26,56.3171,67100.0
2013-12-26 10:30:00,78.86,78.86,78.6,78.6,35700.0,56.3171,56.3171,56.1314,56.1314,35700.0
2013-12-26 10:35:00,78.63,78.7,78.52,78.52,26700.0,56.1528,56.2028,56.0743,56.0743,26700.0
2013-12-26 10:40:00,78.52,78.67,78.52,78.65,28300.0,56.0743,56.1814,56.0743,56.1671,28300.0
2013-12-26 10:45:00,78.65,78.67,78.53,78.63,34200.0,56.1671,56.1814,56.0814,56.1528,34200.0
2013-12-26 10:50:00,78.65,78.77,78.65,78.75,36800.0,56.1671,56.2528,56.1671,56.2385,36800.0
2013-12-26 10:55:00,78.77,78.82,78.74,78.8,14400.0,56.2528,56.2885,56.2314,56.2742,14400.0
2013-12-26 11:00:00,78.81,78.9,78.79,78.9,34500.0,56.2814,56.3457,56.2671,56.3457,34500.0
2013-12-26 11:05:00,78.9,78.95,78.88,78.88,42300.0,56.3457,56.3814,56.3314,56.3314,42300.0
2013-12-26 11:10:00,78.87,78.88,78.76,78.76,35000.0,56.3242,56.3314,56.2457,56.2457,35000.0
2013-12-26 11:15:00,78.75,78.82,78.73,78.76,19700.0,56.2385,56.2885,56.2242,56.2457,19700.0
2013-12-26 11:20:00,78.77,78.85,78.74,78.76,45200.0,56.2528,56.3099,56.2314,56.2457,45200.0
2013-12-26 11:25:00,78.75,78.81,78.7,78.8,14400.0,56.2385,56.2814,56.2028,56.2742,14400.0
2013-12-26 11:30:00,78.8,78.82,78.77,78.81,23600.0,56.2742,56.2885,56.2528,56.2814,23600.0
2013-12-26 11:35:00,78.8,78.83,78.8,78.8,15200.0,56.2742,56.2957,56.2742,56.2742,15200.0
2013-12-26 11:40:00,78.81,78.88,78.8,78.86,15400.0,56.2814,56.3314,56.2742,56.3171,15400.0
2013-12-26 11:45:00,78.86,78.96,78.86,78.92,26600.0,56.3171,56.3885,56.3171,56.3599,26600.0
2013-12-26 11:50:00,78.92,78.95,78.89,78.9,12200.0,56.3599,56.3814,56.3385,56.3457,12200.0
2013-12-26 11:55:00,78.91,78.95,78.9,78.94,14300.0,56.3528,56.3814,56.3457,56.3742,14300.0
2013-12-26 12:00:00,78.94,79.0,78.93,78.94,30800.0,56.3742,56.4171,56.3671,56.3742,30800.0
2013-12-26 12:05:00,78.92,79.0,78.89,78.95,35800.0,56.3599,56.4171,56.3385,56.3814,35800.0
2013-12-26 12:10:00,78.95,78.95,78.84,78.88,24300.0,56.3814,56.3814,56.3028,56.3314,24300.0
2013-12-26 12:15:00,78.87,78.9,78.84,78.87,25600.0,56.3242,56.3457,56.3028,56.3242,25600.0
2013-12-26 12:20:00,78.87,78.9,78.84,78.85,20800.0,56.3242,56.3457,56.3028,56.3099,20800.0
2013-12-26 12:25:00,78.85,78.88,78.7,78.72,29100.0,56.3099,56.3314,56.2028,56.2171,29100.0
2013-12-26 12:30:00,78.75,78.79,78.7,78.72,27400.0,56.2385,56.2671,56.2028,56.2171,27400.0
2013-12-26 12:35:00,78.72,78.72,78.61,78.65,15800.0,56.2171,56.2171,56.1386,56.1671,15800.0
2013-12-26 12:40:00,78.63,78.69,78.63,78.69,15600.0,56.1528,56.1957,56.1528,56.1957,15600.0
2013-12-26 12:45:00,78.7,78.76,78.69,78.73,8000.0,56.2028,56.2457,56.1957,56.2242,8000.0
2013-12-26 12:50:00,78.7,78.73,78.66,78.66,20400.0,56.2028,56.2242,56.1743,56.1743,20400.0
2013-12-26 12:55:00,78.66,78.73,78.65,78.71,8100.0,56.1743,56.2242,56.1671,56.21,8100.0
2013-12-26 13:00:00,78.73,78.73,78.67,78.67,10900.0,56.2242,56.2242,56.1814,56.1814,10900.0
2013-12-26 13:05:00,78.68,78.71,78.65,78.71,8500.0,56.1885,56.21,56.1671,56.21,8500.0
2013-12-26 13:10:00,78.72,78.84,78.72,78.82,15600.0,56.2171,56.3028,56.2171,56.2885,15600.0
2013-12-26 13:15:00,78.81,78.81,78.75,78.75,13500.0,56.2814,56.2814,56.2385,56.2385,13500.0
2013-12-26 13:20:00,78.75,78.76,78.69,78.72,19800.0,56.2385,56.2457,56.1957,56.2171,19800.0
2013-12-26 13:25:00,78.7,78.73,78.68,78.71,10200.0,56.2028,56.2242,56.1885,56.21,10200.0
2013-12-26 13:30:00,78.72,78.78,78.69,78.76,22700.0,56.2171,56.26,56.1957,56.2457,22700.0
2013-12-26 13:35:00,78.74,78.82,78.73,78.81,9200.0,56.2314,56.2885,56.2242,56.2814,9200.0
2013-12-26 13:40:00,78.81,78.94,78.8,78.94,48200.0,56.2814,56.3742,56.2742,56.3742,48200.0
2013-12-26 13:45:00,78.93,78.99,78.88,78.92,29300.0,56.3671,56.4099,56.3314,56.3599,29300.0
2013-12-26 13:50:00,78.92,78.97,78.86,78.93,24100.0,56.3599,56.3956,56.3171,56.3671,24100.0
2013-12-26 13:55:00,78.93,78.93,78.89,78.89,13100.0,56.3671,56.3671,56.3385,56.3385,13100.0
2013-12-26 14:00:00,78.9,78.9,78.83,78.84,19000.0,56.3457,56.3457,56.2957,56.3028,19000.0
2013-12-26 14:05:00,78.84,78.93,78.83,78.92,15100.0,56.3028,56.3671,56.2957,56.3599,15100.0
2013-12-26 14:10:00,78.93,78.96,78.93,78.93,17500.0,56.3671,56.3885,56.3671,56.3671,17500.0
2013-12-26 14:15:00,78.94,78.95,78.85,78.87,22100.0,56.3742,56.3814,56.3099,56.3242,22100.0
2013-12-26 14:20:00,78.87,78.89,78.81,78.83,18500.0,56.3242,56.3385,56.2814,56.2957,18500.0
2013-12-26 14:25:00,78.84,78.9,78.81,78.89,13300.0,56.3028,56.3457,56.2814,56.3385,13300.0
2013-12-26 14:30:00,78.88,78.89,78.82,78.82,14600.0,56.3314,56.3385,56.2885,56.2885,14600.0
2013-12-26 14:35:00,78.84,78.87,78.8,78.86,19100.0,56.3028,56.3242,56.2742,56.3171,19100.0
2013-12-26 14:40:00,78.87,78.87,78.77,78.78,15400.0,56.3242,56.3242,56.2528,56.26,15400.0
2013-12-26 14:45:00,78.79,78.83,78.78,78.79,14600.0,56.2671,56.2957,56.26,56.2671,14600.0
2013-12-26 14:50:00,78.8,78.86,78.79,78.85,15600.0,56.2742,56.3171,56.2671,56.3099,15600.0
2013-12-26 14:55:00,78.86,78.94,78.84,78.92,20500.0,56.3171,56.3742,56.3028,56.3599,20500.0
2013-12-26 15:00:00,78.91,78.91,78.87,78.88,14500.0,56.3528,56.3528,56.3242,56.3314,14500.0
2013-12-26 15:05:00,78.87,78.95,78.87,78.92,23100.0,56.3242,56.3814,56.3242,56.3599,23100.0
2013-12-26 15:10:00,78.9,78.94,78.87,78.92,24200.0,56.3457,56.3742,56.3242,56.3599,24200.0
2013-12-26 15:15:00,78.92,78.94,78.88,78.93,20900.0,56.3599,56.3742,56.3314,56.3671,20900.0
2013-12-26 15:20:00,78.93,78.97,78.91,78.95,37200.0,56.3671,56.3956,56.3528,56.3814,37200.0
2013-12-26 15:25:00,78.95,78.96,78.87,78.91,31500.0,56.3814,56.3885,56.3242,56.3528,31500.0
2013-12-26 15:30:00,78.91,78.91,78.9,78.9,26000.0,56.3528,56.3528,56.3457,56.3457,26000.0
2013-12-26 15:35:00,78.89,78.89,78.82,78.86,42800.0,56.3385,56.3385,56.2885,56.3171,42800.0
2013-12-26 15:40:00,78.86,78.9,78.86,78.89,35800.0,56.3171,56.3457,56.3171,56.3385,35800.0
2013-12-26 15:45:00,78.88,78.9,78.77,78.77,62000.0,56.3314,56.3457,56.2528,56.2528,62000.0
2013-12-26 15:50:00,78.79,78.84,78.73,78.76,95100.0,56.2671,56.3028,56.2242,56.2457,95100.0
2013-12-26 15:55:00,78.76,78.77,78.69,78.74,96400.0,56.2457,56.2528,56.1957,56.2314,96400.0
2013-12-27 09:30:00,78.99,79.1,78.82,78.92,104800.0,56.4099,56.4885,56.2885,56.3599,104800.0
2013-12-27 09:35:00,78.91,78.91,78.73,78.76,63400.0,56.3528,56.3528,56.2242,56.2457,63400.0
2013-12-27 09:40:00,78.75,79.25,78.73,79.21,127000.0,56.2385,56.5956,56.2242,56.567,127000.0
2013-12-27 09:45:00,79.21,79.22,78.8,78.84,67800.0,56.567,56.5742,56.2742,56.3028,67800.0
2013-12-27 09:50:00,78.81,78.9,78.76,78.9,56400.0,56.2814,56.3457,56.2457,56.3457,56400.0
2013-12-27 09:55:00,78.87,78.89,78.5,78.54,92300.0,56.3242,56.3385,56.06,56.0886,92300.0
2013-12-27 10:00:00,78.53,78.54,78.39,78.4,95400.0,56.0814,56.0886,55.9814,55.9886,95400.0
2013-12-27 10:05:00,78.43,78.84,78.4,78.83,83300.0,56.01,56.3028,55.9886,56.2957,83300.0
2013-12-27 10:10:00,78.84,78.92,78.73,78.82,95900.0,56.3028,56.3599,56.2242,56.2885,95900.0
2013-12-27 10:15:00,78.82,78.88,78.71,78.82,70500.0,56.2885,56.3314,56.21,56.2885,70500.0
2013-12-27 10:20:00,78.82,78.82,78.62,78.65,21600.0,56.2885,56.2885,56.1457,56.1671,21600.0
2013-12-27 10:25:00,78.65,78.94,78.63,78.9,52000.0,56.1671,56.3742,56.1528,56.3457,52000.0
2013-12-27 10:30:00,78.91,79.07,78.85,78.87,55800.0,56.3528,56.4671,56.3099,56.3242,55800.0
2013-12-27 10:35:00,78.9,78.9,78.61,78.61,41900.0,56.3457,56.3457,56.1386,56.1386,41900.0
2013-12-27 10:40:00,78.61,78.63,78.3,78.3,84900.0,56.1386,56.1528,55.9172,55.9172,84900.0
2013-12-27 10:45:00,78.3,78.38,78.25,78.3,55500.0,55.9172,55.9743,55.8815,55.9172,55500.0
2013-12-27 10:50:00,78.32,78.52,78.29,78.42,56600.0,55.9315,56.0743,55.91,56.0029,56600.0
2013-12-27 10:55:00,78.42,78.45,78.26,78.27,26000.0,56.0029,56.0243,55.8886,55.8957,26000.0
2013-12-27 11:00:00,78.3,78.39,78.29,78.34,23000.0,55.9172,55.9814,55.91,55.9457,23000.0
2013-12-27 11:05:00,78.38,78.56,78.34,78.51,35800.0,55.9743,56.1028,55.9457,56.0671,35800.0
2013-12-27 11:10:00,78.54,78.57,78.45,78.54,41900.0,56.0886,56.11,56.0243,56.0886,41900.0
2013-12-27 11:15:00,78.57,78.57,78.54,78.55,14900.0,56.11,56.11,56.0886,56.0957,14900.0
2013-12-27 11:20:00,78.55,78.57,78.44,78.46,40700.0,56.0957,56.11,56.0171,56.0314,40700.0
2013-12-27 11:25:00,78.46,78.49,78.39,78.49,19200.0,56.0314,56.0529,55.9814,56.0529,19200.0
2013-12-27 11:30:00,78.49,78.57,78.48,78.55,30600.0,56.0529,56.11,56.0457,56.0957,30600.0
2013-12-27 11:35:00,78.55,78.56,78.35,78.35,24200.0,56.0957,56.1028,55.9529,55.9529,24200.0
2013-12-27 11:40:00,78.36,78.4,78.3,78.33,31800.0,55.96,55.9886,55.9172,55.9386,31800.0
2013-12-27 11:45:00,78.32,78.33,78.29,78.29,23800.0,55.9315,55.9386,55.91,55.91,23800.0
2013-12-27 11:50:00,78.29,78.38,78.29,78.36,25100.0,55.91,55.9743,55.91,55.96,25100.0
2013-12-27 11:55:00,78.38,78.44,78.34,78.42,33800.0,55.9743,56.0171,55.9457,56.0029,33800.0
2013-12-27 12:00:00,78.44,78.53,78.43,78.51,33900.0,56.0171,56.0814,56.01,56.0671,33900.0
2013-12-27 12:05:00,78.52,78.54,78.46,78.46,44800.0,56.0743,56.0886,56.0314,56.0314,44800.0
2013-12-27 12:10:00,78.48,78.49,78.41,78.44,10000.0,56.0457,56.0529,55.9957,56.0171,10000.0
2013-12-27 12:15:00,78.43,78.43,78.35,78.37,15000.0,56.01,56.01,55.9529,55.9672,15000.0
2013-12-27 12:20:00,78.38,78.44,78.36,78.44,17500.0,55.9743,56.0171,55.96,56.0171,17500.0
2013-12-27 12:25:00,78.44,78.44,78.38,78.41,13000.0,56.0171,56.0171,55.9743,55.9957,13000.0
2013-12-27 12:30:00,78.41,78.42,78.33,78.33,24600.0,55.9957,56.0029,55.9386,55.9386,24600.0
2013-12-27 12:35:00,78.33,78.33,78.26,78.29,30000.0,55.9386,55.9386,55.8886,55.91,30000.0
2013-12-27 12:40:00,78.29,78.31,78.27,78.29,16900.0,55.91,55.9243,55.8957,55.91,16900.0
2013-12-27 12:45:00,78.27,78.31,78.21,78.29,35900.0,55.8957,55.9243,55.8529,55.91,35900.0
2013-12-27 12:50:00,78.27,78.31,78.23,78.23,17700.0,55.8957,55.9243,55.8672,55.8672,17700.0
2013-12-27 12:55:00,78.23,78.26,78.21,78.23,22800.0,55.8672,55.8886,55.8529,55.8672,22800.0
2013-12-27 13:00:00,78.23,78.25,78.15,78.24,42500.0,55.8672,55.8815,55.81,55.8743,42500.0
2013-12-27 13:05:00,78.24,78.26,78.12,78.15,21000.0,55.8743,55.8886,55.7886,55.81,21000.0
2013-12-27 13:10:00,78.17,78.18,78.11,78.11,10000.0,55.8243,55.8315,55.7815,55.7815,10000.0
2013-12-27 13:15:00,78.11,78.2,78.1,78.15,16800.0,55.7815,55.8458,55.7743,55.81,16800.0
2013-12-27 13:20:00,78.14,78.21,78.1,78.2,14200.0,55.8029,55.8529,55.7743,55.8458,14200.0
2013-12-27 13:25:00,78.2,78.22,78.17,78.21,15200.0,55.8458,55.86,55.8243,55.8529,15200.0
2013-12-27 13:30:00,78.21,78.21,78.16,78.17,16400.0,55.8529,55.8529,55.8172,55.8243,16400.0
2013-12-27 13:35:00,78.15,78.23,78.1,78.19,21800.0,55.81,55.8672,55.7743,55.8386,21800.0
2013-12-27 13:40:00,78.2,78.26,78.15,78.26,25900.0,55.8458,55.8886,55.81,55.8886,25900.0
2013-12-27 13:45:00,78.26,78.26,78.2,78.2,17100.0,55.8886,55.8886,55.8458,55.8458,17100.0
2013-12-27 13:50:00,78.2,78.25,78.2,78.24,46900.0,55.8458,55.8815,55.8458,55.8743,46900.0
2013-12-27 13:55:00,78.26,78.33,78.25,78.3,16100.0,55.8886,55.9386,55.8815,55.9172,16100.0
2013-12-27 14:00:00,78.31,78.34,78.26,78.26,19400.0,55.9243,55.9457,55.8886,55.8886,19400.0
2013-12-27 14:05:00,78.25,78.3,78.2,78.26,30600.0,55.8815,55.9172,55.8458,55.8886,30600.0
2013-12-27 14:10:00,78.29,78.34,78.25,78.26,26900.0,55.91,55.9457,55.8815,55.8886,26900.0
2013-12-27 14:15:00,78.28,78.28,78.22,78.27,17900.0,55.9029,55.9029,55.86,55.8957,17900.0
2013-12-27 14:20:00,78.26,78.33,78.23,78.31,19300.0,55.8886,55.9386,55.8672,55.9243,19300.0
2013-12-27 14:25:00,78.31,78.32,78.27,78.28,12900.0,55.9243,55.9315,55.8957,55.9029,12900.0
2013-12-27 14:30:00,78.28,78.3,78.2,78.23,20500.0,55.9029,55.9172,55.8458,55.8672,20500.0
2013-12-27 14:35:00,78.24,78.29,78.2,78.28,16600.0,55.8743,55.91,55.8458,55.9029,16600.0
2013-12-27 14:40:00,78.25,78.26,78.21,78.23,10100.0,55.8815,55.8886,55.8529,55.8672,10100.0
2013-12-27 14:45:00,78.24,78.25,78.2,78.21,27600.0,55.8743,55.8815,55.8458,55.8529,27600.0
2013-12-27 14:50:00,78.22,78.24,78.2,78.24,16700.0,55.86,55.8743,55.8458,55.8743,16700.0
2013-12-27 14:55:00,78.25,78.25,78.2,78.21,28300.0,55.8815,55.8815,55.8458,55.8529,28300.0
2013-12-27 15:00:00,78.21,78.23,78.2,78.22,35700.0,55.8529,55.8672,55.8458,55.86,35700.0
2013-12-27 15:05:00,78.23,78.33,78.23,78.33,33500.0,55.8672,55.9386,55.8672,55.9386,33500.0
2013-12-27 15:10:00,78.31,78.33,78.29,78.33,23700.0,55.9243,55.9386,55.91,55.9386,23700.0
2013-12-27 15:15:00,78.33,78.33,78.25,78.26,24600.0,55.9386,55.9386,55.8815,55.8886,24600.0
2013-12-27 15:20:00,78.27,78.29,78.23,78.23,17500.0,55.8957,55.91,55.8672,55.8672,17500.0
2013-12-27 15:25:00,78.23,78.28,78.2,78.24,28100.0,55.8672,55.9029,55.8458,55.8743,28100.0
2013-12-27 15:30:00,78.26,78.32,78.23,78.3,30100.0,55.8886,55.9315,55.8672,55.9172,30100.0
2013-12-27 15:35:00,78.3,78.32,78.22,78.22,21700.0,55.9172,55.9315,55.86,55.86,21700.0
2013-12-27 15:40:00,78.24,78.26,78.2,78.22,45600.0,55.8743,55.8886,55.8458,55.86,45600.0
2013-12-27 15:45:00,78.22,78.27,78.21,78.22,50300.0,55.86,55.8957,55.8529,55.86,50300.0
2013-12-27 15:50:00,78.21,78.26,78.21,78.24,48100.0,55.8529,55.8886,55.8529,55.8743,48100.0
2013-12-27 15:55:00,78.24,78.24,78.2,78.23,90100.0,55.8743,55.8743,55.8458,55.8672,90100.0
2013-12-30 09:30:00,78.61,78.62,78.3,78.42,155900.0,56.1386,56.1457,55.9172,56.0029,155900.0
2013-12-30 09:35:00,78.42,78.43,78.01,78.18,95500.0,56.0029,56.01,55.7101,55.8315,95500.0
2013-12-30 09:40:00,78.18,78.24,78.04,78.24,62500.0,55.8315,55.8743,55.7315,55.8743,62500.0
2013-12-30 09:45:00,78.25,78.36,78.13,78.18,103400.0,55.8815,55.96,55.7958,55.8315,103400.0
2013-12-30 09:50:00,78.15,78.51,78.15,78.51,69500.0,55.81,56.0671,55.81,56.0671,69500.0
2013-12-30 09:55:00,78.53,78.54,78.44,78.49,46300.0,56.0814,56.0886,56.0171,56.0529,46300.0
2013-12-30 10:00:00,78.49,78.86,78.49,78.81,100900.0,56.0529,56.3171,56.0529,56.2814,100900.0
2013-12-30 10:05:00,78.84,78.97,78.83,78.97,52500.0,56.3028,56.3956,56.2957,56.3956,52500.0
2013-12-30 10:10:00,78.95,78.96,78.75,78.78,39600.0,56.3814,56.3885,56.2385,56.26,39600.0
2013-12-30 10:15:00,78.79,78.97,78.79,78.86,53800.0,56.2671,56.3956,56.2671,56.3171,53800.0
2013-12-30 10:20:00,78.84,78.85,78.66,78.75,50800.0,56.3028,56.3099,56.1743,56.2385,50800.0
2013-12-30 10:25:00,78.75,78.81,78.71,78.79,48300.0,56.2385,56.2814,56.21,56.2671,48300.0
2013-12-30 10:30:00,78.79,78.85,78.75,78.84,52800.0,56.2671,56.3099,56.2385,56.3028,52800.0
2013-12-30 10:35:00,78.84,78.84,78.77,78.8,40800.0,56.3028,56.3028,56.2528,56.2742,40800.0
2013-12-30 10:40:00,78.83,78.93,78.82,78.91,49400.0,56.2957,56.3671,56.2885,56.3528,49400.0
2013-12-30 10:45:00,78.9,78.93,78.87,78.92,49800.0,56.3457,56.3671,56.3242,56.3599,49800.0
2013-12-30 10:50:00,78.93,78.93,78.85,78.89,30500.0,56.3671,56.3671,56.3099,56.3385,30500.0
2013-12-30 10:55:00,78.87,78.93,78.86,78.92,19600.0,56.3242,56.3671,56.3171,56.3599,19600.0
2013-12-30 11:00:00,78.92,78.98,78.91,78.97,35200.0,56.3599,56.4028,56.3528,56.3956,35200.0
2013-12-30 11:05:00,78.97,78.98,78.91,78.92,36300.0,56.3956,56.4028,56.3528,56.3599,36300.0
2013-12-30 11:10:00,78.94,78.97,78.91,78.97,21500.0,56.3742,56.3956,56.3528,56.3956,21500.0
2013-12-30 11:15:00,78.98,79.08,78.96,79.08,62100.0,56.4028,56.4742,56.3885,56.4742,62100.0
2013-12-30 11:20:00,79.07,79.09,79.03,79.03,25900.0,56.4671,56.4813,56.4385,56.4385,25900.0
2013-12-30 11:25:00,79.04,79.05,78.93,78.95,40400.0,56.4456,56.4528,56.3671,56.3814,40400.0
2013-12-30 11:30:00,78.94,78.98,78.83,78.86,77700.0,56.3742,56.4028,56.2957,56.3171,77700.0
2013-12-30 11:35:00,78.85,78.9,78.81,78.81,60500.0,56.3099,56.3457,56.2814,56.2814,60500.0
2013-12-30 11:40:00,78.82,78.85,78.81,78.81,27700.0,56.2885,56.3099,56.2814,56.2814,27700.0
2013-12-30 11:45:00,78.84,78.93,78.81,78.9,27200.0,56.3028,56.3671,56.2814,56.3457,27200.0
2013-12-30 11:50:00,78.88,79.02,78.88,79.01,22500.0,56.3314,56.4313,56.3314,56.4242,22500.0
2013-12-30 11:55:00,79.02,79.05,79.0,79.04,43400.0,56.4313,56.4528,56.4171,56.4456,43400.0
2013-12-30 12:00:00,79.05,79.1,79.04,79.09,45700.0,56.4528,56.4885,56.4456,56.4813,45700.0
2013-12-30 12:05:00,79.09,79.12,79.03,79.04,26200.0,56.4813,56.5028,56.4385,56.4456,26200.0
2013-12-30 12:10:00,79.05,79.06,79.01,79.02,29100.0,56.4528,56.4599,56.4242,56.4313,29100.0
2013-12-30 12:15:00,79.02,79.04,79.0,79.01,23600.0,56.4313,56.4456,56.4171,56.4242,23600.0
2013-12-30 12:20:00,79.01,79.02,78.93,78.94,25800.0,56.4242,56.4313,56.3671,56.3742,25800.0
2013-12-30 12:25:00,78.92,78.99,78.91,78.99,23300.0,56.3599,56.4099,56.3528,56.4099,23300.0
2013-12-30 12:30:00,78.99,79.03,78.96,78.98,14900.0,56.4099,56.4385,56.3885,56.4028,14900.0
2013-12-30 12:35:00,78.97,78.97,78.84,78.85,93700.0,56.3956,56.3956,56.3028,56.3099,93700.0
2013-12-30 12:40:00,78.86,78.87,78.73,78.75,34900.0,56.3171,56.3242,56.2242,56.2385,34900.0
2013-12-30 12:45:00,78.73,78.75,78.68,78.69,22500.0,56.2242,56.2385,56.1885,56.1957,22500.0
2013-12-30 12:50:00,78.7,78.7,78.64,78.65,19400.0,56.2028,56.2028,56.16,56.1671,19400.0
2013-12-30 12:55:00,78.65,78.65,78.56,78.59,20800.0,56.1671,56.1671,56.1028,56.1243,20800.0
2013-12-30 13:00:00,78.59,78.66,78.58,78.65,18300.0,56.1243,56.1743,56.1171,56.1671,18300.0
2013-12-30 13:05:00,78.64,78.64,78.55,78.58,21500.0,56.16,56.16,56.0957,56.1171,21500.0
2013-12-30 13:10:00,78.58,78.61,78.57,78.57,21100.0,56.1171,56.1386,56.11,56.11,21100.0
2013-12-30 13:15:00,78.58,78.61,78.56,78.57,22100.0,56.1171,56.1386,56.1028,56.11,22100.0
2013-12-30 13:20:00,78.56,78.61,78.53,78.61,22000.0,56.1028,56.1386,56.0814,56.1386,22000.0
2013-12-30 13:25:00,78.6,78.66,78.6,78.62,38300.0,56.1314,56.1743,56.1314,56.1457,38300.0
2013-12-30 13:30:00,78.63,78.68,78.62,78.68,28000.0,56.1528,56.1885,56.1457,56.1885,28000.0
2013-12-30 13:35:00,78.67,78.7,78.63,78.7,40800.0,56.1814,56.2028,56.1528,56.2028,40800.0
2013-12-30 13:40:00,78.7,78.71,78.67,78.71,19500.0,56.2028,56.21,56.1814,56.21,19500.0
2013-12-30 13:45:00,78.71,78.76,78.71,78.71,24200.0,56.21,56.2457,56.21,56.21,24200.0
2013-12-30 13:50:00,78.71,78.74,78.7,78.7,16000.0,56.21,56.2314,56.2028,56.2028,16000.0
2013-12-30 13:55:00,78.7,78.73,78.66,78.68,13800.0,56.2028,56.2242,56.1743,56.1885,13800.0
2013-12-30 14:00:00,78.68,78.72,78.65,78.72,20000.0,56.1885,56.2171,56.1671,56.2171,20000.0
2013-12-30 14:05:00,78.72,78.77,78.7,78.72,16200.0,56.2171,56.2528,56.2028,56.2171,16200.0
2013-12-30 14:10:00,78.72,78.72,78.62,78.65,21700.0,56.2171,56.2171,56.1457,56.1671,21700.0
2013-12-30 14:15:00,78.66,78.66,78.62,78.64,12700.0,56.1743,56.1743,56.1457,56.16,12700.0
2013-12-30 14:20:00,78.62,78.66,78.62,78.63,14000.0,56.1457,56.1743,56.1457,56.1528,14000.0
2013-12-30 14:25:00,78.63,78.68,78.63,78.68,13100.0,56.1528,56.1885,56.1528,56.1885,13100.0
2013-12-30 14:30:00,78.68,78.78,78.68,78.78,19200.0,56.1885,56.26,56.1885,56.26,19200.0
2013-12-30 14:35:00,78.78,78.87,78.78,78.84,19400.0,56.26,56.3242,56.26,56.3028,19400.0
2013-12-30 14:40:00,78.86,78.89,78.85,78.88,15800.0,56.3171,56.3385,56.3099,56.3314,15800.0
2013-12-30 14:45:00,78.86,78.87,78.78,78.8,23000.0,56.3171,56.3242,56.26,56.2742,23000.0
2013-12-30 14:50:00,78.8,78.81,78.75,78.75,13000.0,56.2742,56.2814,56.2385,56.2385,13000.0
2013-12-30 14:55:00,78.75,78.82,78.73,78.82,17200.0,56.2385,56.2885,56.2242,56.2885,17200.0
2013-12-30 15:00:00,78.81,78.87,78.79,78.85,16600.0,56.2814,56.3242,56.2671,56.3099,16600.0
2013-12-30 15:05:00,78.85,78.86,78.7,78.7,16000.0,56.3099,56.3171,56.2028,56.2028,16000.0
2013-12-30 15:10:00,78.71,78.75,78.7,78.74,27900.0,56.21,56.2385,56.2028,56.2314,27900.0
2013-12-30 15:15:00,78.74,78.74,78.65,78.67,16000.0,56.2314,56.2314,56.1671,56.1814,16000.0
2013-12-30 15:20:00,78.67,78.72,78.64,78.69,22300.0,56.1814,56.2171,56.16,56.1957,22300.0
2013-12-30 15:25:00,78.69,78.76,78.66,78.75,30100.0,56.1957,56.2457,56.1743,56.2385,30100.0
2013-12-30 15:30:00,78.73,78.75,78.57,78.73,86200.0,56.2242,56.2385,56.11,56.2242,86200.0
2013-12-30 15:35:00,78.73,78.73,78.64,78.64,32500.0,56.2242,56.2242,56.16,56.16,32500.0
2013-12-30 15:40:00,78.64,78.65,78.57,78.58,27500.0,56.16,56.1671,56.11,56.1171,27500.0
2013-12-30 15:45:00,78.57,78.7,78.56,78.7,43900.0,56.11,56.2028,56.1028,56.2028,43900.0
2013-12-30 15:50:00,78.7,78.74,78.69,78.73,50000.0,56.2028,56.2314,56.1957,56.2242,50000.0
2013-12-30 15:55:00,78.73,78.73,78.59,78.6,88200.0,56.2242,56.2242,56.1243,56.1314,88200.0
2013-12-31 09:30:00,78.92,78.92,78.7,78.74,69800.0,56.3599,56.3599,56.2028,56.2314,69800.0
2013-12-31 09:35:00,78.71,78.73,78.41,78.52,41400.0,56.21,56.2242,55.9957,56.0743,41400.0
2013-12-31 09:40:00,78.58,78.68,78.45,78.52,22600.0,56.1171,56.1885,56.0243,56.0743,22600.0
2013-12-31 09:45:00,78.49,78.67,78.49,78.55,24700.0,56.0529,56.1814,56.0529,56.0957,24700.0
2013-12-31 09:50:00,78.52,78.7,78.52,78.66,78600.0,56.0743,56.2028,56.0743,56.1743,78600.0
2013-12-31 09:55:00,78.63,78.66,78.47,78.49,60600.0,56.1528,56.1743,56.0386,56.0529,60600.0
2013-12-31 10:00:00,78.45,78.52,78.38,78.38,35400.0,56.0243,56.0743,55.9743,55.9743,35400.0
2013-12-31 10:05:00,78.38,78.49,78.24,78.46,129500.0,55.9743,56.0529,55.8743,56.0314,129500.0
2013-12-31 10:10:00,78.44,78.46,78.34,78.39,52000.0,56.0171,56.0314,55.9457,55.9814,52000.0
2013-12-31 10:15:00,78.38,78.4,78.2,78.38,74900.0,55.9743,55.9886,55.8458,55.9743,74900.0
2013-12-31 10:20:00,78.38,78.43,78.27,78.27,47000.0,55.9743,56.01,55.8957,55.8957,47000.0
2013-12-31 10:25:00,78.3,78.47,78.3,78.44,51900.0,55.9172,56.0386,55.9172,56.0171,51900.0
2013-12-31 10:30:00,78.44,78.52,78.43,78.46,59400.0,56.0171,56.0743,56.01,56.0314,59400.0
2013-12-31 10:35:00,78.45,78.48,78.41,78.47,36500.0,56.0243,56.0457,55.9957,56.0386,36500.0
2013-12-31 10:40:00,78.48,78.5,78.39,78.41,66600.0,56.0457,56.06,55.9814,55.9957,66600.0
2013-12-31 10:45:00,78.43,78.43,78.38,78.41,30400.0,56.01,56.01,55.9743,55.9957,30400.0
2013-12-31 10:50:00,78.41,78.45,78.35,78.36,42100.0,55.9957,56.0243,55.9529,55.96,42100.0
2013-12-31 10:55:00,78.36,78.44,78.33,78.38,32000.0,55.96,56.0171,55.9386,55.9743,32000.0
2013-12-31 11:00:00,78.39,78.49,78.38,78.46,31700.0,55.9814,56.0529,55.9743,56.0314,31700.0
2013-12-31 11:05:00,78.46,78.5,78.39,78.46,42100.0,56.0314,56.06,55.9814,56.0314,42100.0
2013-12-31 11:10:00,78.46,78.55,78.46,78.54,41300.0,56.0314,56.0957,56.0314,56.0886,41300.0
2013-12-31 11:15:00,78.55,78.6,78.46,78.49,16700.0,56.0957,56.1314,56.0314,56.0529,16700.0
2013-12-31 11:20:00,78.49,78.5,78.44,78.48,18500.0,56.0529,56.06,56.0171,56.0457,18500.0
2013-12-31 11:25:00,78.47,78.48,78.45,78.47,13400.0,56.0386,56.0457,56.0243,56.0386,13400.0
2013-12-31 11:30:00,78.48,78.52,78.48,78.52,5500.0,56.0457,56.0743,56.0457,56.0743,5500.0
2013-12-31 11:35:00,78.53,78.58,78.35,78.43,48100.0,56.0814,56.1171,55.9529,56.01,48100.0
2013-12-31 11:40:00,78.41,78.44,78.4,78.42,17400.0,55.9957,56.0171,55.9886,56.0029,17400.0
2013-12-31 11:45:00,78.44,78.45,78.33,78.42,14200.0,56.0171,56.0243,55.9386,56.0029,14200.0
2013-12-31 11:50:00,78.42,78.55,78.42,78.54,8200.0,56.0029,56.0957,56.0029,56.0886,8200.0
2013-12-31 11:55:00,78.55,78.58,78.54,78.54,24800.0,56.0957,56.1171,56.0886,56.0886,24800.0
2013-12-31 12:00:00,78.56,78.57,78.54,78.55,10300.0,56.1028,56.11,56.0886,56.0957,10300.0
2013-12-31 12:05:00,78.55,78.62,78.55,78.61,43200.0,56.0957,56.1457,56.0957,56.1386,43200.0
2013-12-31 12:10:00,78.62,78.62,78.58,78.62,10600.0,56.1457,56.1457,56.1171,56.1457,10600.0
2013-12-31 12:15:00,78.62,78.64,78.6,78.64,17600.0,56.1457,56.16,56.1314,56.16,17600.0
2013-12-31 12:20:00,78.63,78.68,78.63,78.68,12900.0,56.1528,56.1885,56.1528,56.1885,12900.0
2013-12-31 12:25:00,78.68,78.78,78.68,78.78,18400.0,56.1885,56.26,56.1885,56.26,18400.0
2013-12-31 12:30:00,78.77,78.79,78.74,78.77,18200.0,56.2528,56.2671,56.2314,56.2528,18200.0
2013-12-31 12:35:00,78.75,78.78,78.74,78.76,10900.0,56.2385,56.26,56.2314,56.2457,10900.0
2013-12-31 12:40:00,78.75,78.75,78.62,78.66,16100.0,56.2385,56.2385,56.1457,56.1743,16100.0
2013-12-31 12:45:00,78.67,78.72,78.65,78.72,12700.0,56.1814,56.2171,56.1671,56.2171,12700.0
2013-12-31 12:50:00,78.72,78.78,78.69,78.76,5900.0,56.2171,56.26,56.1957,56.2457,5900.0
2013-12-31 12:55:00,78.76,78.81,78.76,78.79,11600.0,56.2457,56.2814,56.2457,56.2671,11600.0
2013-12-31 13:00:00,78.81,78.85,78.78,78.78,15900.0,56.2814,56.3099,56.26,56.26,15900.0
2013-12-31 13:05:00,78.78,78.78,78.73,78.73,11300.0,56.26,56.26,56.2242,56.2242,11300.0
2013-12-31 13:10:00,78.74,78.79,78.73,78.79,8300.0,56.2314,56.2671,56.2242,56.2671,8300.0
2013-12-31 13:15:00,78.79,78.83,78.79,78.83,19100.0,56.2671,56.2957,56.2671,56.2957,19100.0
2013-12-31 13:20:00,78.84,78.89,78.84,78.88,12800.0,56.3028,56.3385,56.3028,56.3314,12800.0
2013-12-31 13:25:00,78.89,78.9,78.88,78.9,8800.0,56.3385,56.3457,56.3314,56.3457,8800.0
2013-12-31 13:30:00,78.89,78.89,78.83,78.84,14000.0,56.3385,56.3385,56.2957,56.3028,14000.0
2013-12-31 13:35:00,78.83,78.85,78.81,78.85,19300.0,56.2957,56.3099,56.2814,56.3099,19300.0
2013-12-31 13:40:00,78.86,78.89,78.85,78.87,9900.0,56.3171,56.3385,56.3099,56.3242,9900.0
2013-12-31 13:45:00,78.87,78.94,78.86,78.93,29600.0,56.3242,56.3742,56.3171,56.3671,29600.0
2013-12-31 13:50:00,78.94,78.98,78.94,78.95,37200.0,56.3742,56.4028,56.3742,56.3814,37200.0
2013-12-31 13:55:00,78.95,78.96,78.88,78.89,18600.0,56.3814,56.3885,56.3314,56.3385,18600.0
2013-12-31 14:00:00,78.89,78.93,78.89,78.92,9900.0,56.3385,56.3671,56.3385,56.3599,9900.0
2013-12-31 14:05:00,78.92,78.93,78.83,78.87,22500.0,56.3599,56.3671,56.2957,56.3242,22500.0
2013-12-31 14:10:00,78.86,78.89,78.85,78.87,10400.0,56.3171,56.3385,56.3099,56.3242,10400.0
2013-12-31 14:15:00,78.86,78.88,78.85,78.87,12600.0,56.3171,56.3314,56.3099,56.3242,12600.0
2013-12-31 14:20:00,78.87,78.88,78.84,78.84,10600.0,56.3242,56.3314,56.3028,56.3028,10600.0
2013-12-31 14:25:00,78.83,78.85,78.8,78.85,25600.0,56.2957,56.3099,56.2742,56.3099,25600.0
2013-12-31 14:30:00,78.86,78.89,78.82,78.84,20500.0,56.3171,56.3385,56.2885,56.3028,20500.0
2013-12-31 14:35:00,78.83,78.83,78.8,78.8,28400.0,56.2957,56.2957,56.2742,56.2742,28400.0
2013-12-31 14:40:00,78.79,78.82,78.78,78.78,17400.0,56.2671,56.2885,56.26,56.26,17400.0
2013-12-31 14:45:00,78.78,78.8,78.69,78.71,20600.0,56.26,56.2742,56.1957,56.21,20600.0
2013-12-31 14:50:00,78.71,78.77,78.71,78.75,11500.0,56.21,56.2528,56.21,56.2385,11500.0
2013-12-31 14:55:00,78.76,78.76,78.7,78.76,15400.0,56.2457,56.2457,56.2028,56.2457,15400.0
2013-12-31 15:00:00,78.75,78.76,78.71,78.71,9800.0,56.2385,56.2457,56.21,56.21,9800.0
2013-12-31 15:05:00,78.71,78.72,78.62,78.62,14900.0,56.21,56.2171,56.1457,56.1457,14900.0
2013-12-31 15:10:00,78.62,78.65,78.6,78.61,15800.0,56.1457,56.1671,56.1314,56.1386,15800.0
2013-12-31 15:15:00,78.61,78.64,78.57,78.63,17400.0,56.1386,56.16,56.11,56.1528,17400.0
2013-12-31 15:20:00,78.63,78.72,78.63,78.72,15700.0,56.1528,56.2171,56.1528,56.2171,15700.0
2013-12-31 15:25:00,78.71,78.75,78.7,78.71,16100.0,56.21,56.2385,56.2028,56.21,16100.0
2013-12-31 15:30:00,78.72,78.79,78.72,78.77,27000.0,56.2171,56.2671,56.2171,56.2528,27000.0
2013-12-31 15:35:00,78.77,78.82,78.77,78.8,25900.0,56.2528,56.2885,56.2528,56.2742,25900.0
2013-12-31 15:40:00,78.81,78.85,78.79,78.84,30500.0,56.2814,56.3099,56.2671,56.3028,30500.0
2013-12-31 15:45:00,78.84,78.96,78.84,78.91,43200.0,56.3028,56.3885,56.3028,56.3528,43200.0
2013-12-31 15:50:00,78.9,78.94,78.88,78.89,61300.0,56.3457,56.3742,56.3314,56.3385,61300.0
2013-12-31 15:55:00,78.89,78.9,78.8,78.87,107700.0,56.3385,56.3457,56.2742,56.3242,107700.0
2014-01-02 09:30:00,78.74,79.1,78.51,79.09,211700.0,56.2314,56.4885,56.0671,56.4813,211700.0
2014-01-02 09:35:00,79.08,79.36,79.06,79.19,121200.0,56.4742,56.6742,56.4599,56.5528,121200.0
2014-01-02 09:40:00,79.18,79.21,78.65,78.91,135200.0,56.5456,56.567,56.1671,56.3528,135200.0
2014-01-02 09:45:00,78.91,79.24,78.89,79.07,98300.0,56.3528,56.5885,56.3385,56.4671,98300.0
2014-01-02 09:50:00,79.05,79.15,78.85,78.99,46600.0,56.4528,56.5242,56.3099,56.4099,46600.0
2014-01-02 09:55:00,79.03,79.41,79.0,79.25,140400.0,56.4385,56.7099,56.4171,56.5956,140400.0
2014-01-02 10:00:00,79.22,79.31,78.91,78.93,95500.0,56.5742,56.6384,56.3528,56.3671,95500.0
2014-01-02 10:05:00,78.93,79.07,78.92,79.01,44300.0,56.3671,56.4671,56.3599,56.4242,44300.0
2014-01-02 10:10:00,79.05,79.34,79.05,79.28,45100.0,56.4528,56.6599,56.4528,56.617,45100.0
2014-01-02 10:15:00,79.28,79.38,79.14,79.14,49100.0,56.617,56.6884,56.517,56.517,49100.0
2014-01-02 10:20:00,79.19,79.3,79.08,79.11,46100.0,56.5528,56.6313,56.4742,56.4956,46100.0
2014-01-02 10:25:00,79.1,79.26,79.05,79.16,40500.0,56.4885,56.6027,56.4528,56.5313,40500.0
2014-01-02 10:30:00,79.18,79.29,79.12,79.27,47400.0,56.5456,56.6242,56.5028,56.6099,47400.0
2014-01-02 10:35:00,79.28,79.4,79.26,79.37,66700.0,56.617,56.7027,56.6027,56.6813,66700.0
2014-01-02 10:40:00,79.36,79.59,79.35,79.52,133500.0,56.6742,56.8384,56.667,56.7884,133500.0
2014-01-02 10:45:00,79.5,79.58,79.48,79.52,39300.0,56.7741,56.8313,56.7599,56.7884,39300.0
2014-01-02 10:50:00,79.5,79.57,79.43,79.57,49900.0,56.7741,56.8241,56.7241,56.8241,49900.0
2014-01-02 10:55:00,79.56,79.7,79.5,79.7,45800.0,56.817,56.917,56.7741,56.917,45800.0
2014-01-02 11:00:00,79.68,79.68,79.49,79.59,44500.0,56.9027,56.9027,56.767,56.8384,44500.0
2014-01-02 11:05:00,79.59,79.75,79.54,79.72,101000.0,56.8384,56.9527,56.8027,56.9312,101000.0
2014-01-02 11:10:00,79.68,79.77,79.64,79.69,33500.0,56.9027,56.967,56.8741,56.9098,33500.0
2014-01-02 11:15:00,79.68,79.89,79.65,79.85,59000.0,56.9027,57.0527,56.8813,57.0241,59000.0
2014-01-02 11:20:00,79.84,79.89,79.75,79.83,66200.0,57.0169,57.0527,56.9527,57.0098,66200.0
2014-01-02 11:25:00,79.83,79.94,79.79,79.93,69800.0,57.0098,57.0884,56.9812,57.0812,69800.0
2014-01-02 11:30:00,79.92,79.97,79.83,79.86,103300.0,57.0741,57.1098,57.0098,57.0312,103300.0
2014-01-02 11:35:00,79.88,80.0,79.7,79.72,56700.0,57.0455,57.1312,56.917,56.9312,56700.0
2014-01-02 11:40:00,79.74,79.85,79.71,79.8,29400.0,56.9455,57.0241,56.9241,56.9884,29400.0
2014-01-02 11:45:00,79.82,79.89,79.68,79.7,48700.0,57.0027,57.0527,56.9027,56.917,48700.0
2014-01-02 11:50:00,79.7,79.76,79.56,79.58,58400.0,56.917,56.9598,56.817,56.8313,58400.0
2014-01-02 11:55:00,79.58,79.62,79.37,79.4,51400.0,56.8313,56.8598,56.6813,56.7027,51400.0
2014-01-02 12:00:00,79.44,79.7,79.43,79.62,26700.0,56.7313,56.917,56.7241,56.8598,26700.0
2014-01-02 12:05:00,79.61,79.65,79.55,79.6,22800.0,56.8527,56.8813,56.8098,56.8455,22800.0
2014-01-02 12:10:00,79.6,79.6,79.46,79.47,22700.0,56.8455,56.8455,56.7456,56.7527,22700.0
2014-01-02 12:15:00,79.46,79.55,79.42,79.49,26000.0,56.7456,56.8098,56.717,56.767,26000.0
2014-01-02 12:20:00,79.48,79.5,79.4,79.46,12900.0,56.7599,56.7741,56.7027,56.7456,12900.0
2014-01-02 12:25:00,79.46,79.51,79.37,79.5,27800.0,56.7456,56.7813,56.6813,56.7741,27800.0
2014-01-02 12:30:00,79.5,79.55,79.45,79.48,16400.0,56.7741,56.8098,56.7384,56.7599,16400.0
2014-01-02 12:35:00,79.47,79.64,79.47,79.55,31100.0,56.7527,56.8741,56.7527,56.8098,31100.0
2014-01-02 12:40:00,79.58,79.6,79.45,79.48,19600.0,56.8313,56.8455,56.7384,56.7599,19600.0
2014-01-02 12:45:00,79.47,79.52,79.45,79.45,27900.0,56.7527,56.7884,56.7384,56.7384,27900.0
2014-01-02 12:50:00,79.46,79.46,79.35,79.44,49300.0,56.7456,56.7456,56.667,56.7313,49300.0
2014-01-02 12:55:00,79.43,79.43,79.32,79.39,19600.0,56.7241,56.7241,56.6456,56.6956,19600.0
2014-01-02 13:00:00,79.37,79.47,79.37,79.38,16700.0,56.6813,56.7527,56.6813,56.6884,16700.0
2014-01-02 13:05:00,79.37,79.4,79.33,79.38,17400.0,56.6813,56.7027,56.6527,56.6884,17400.0
2014-01-02 13:10:00,79.37,79.39,79.3,79.34,26000.0,56.6813,56.6956,56.6313,56.6599,26000.0
2014-01-02 13:15:00,79.33,79.38,79.3,79.35,22700.0,56.6527,56.6884,56.6313,56.667,22700.0
2014-01-02 13:20:00,79.34,79.41,79.25,79.25,22600.0,56.6599,56.7099,56.5956,56.5956,22600.0
2014-01-02 13:25:00,79.25,79.26,79.19,79.25,23000.0,56.5956,56.6027,56.5528,56.5956,23000.0
2014-01-02 13:30:00,79.26,79.3,79.18,79.27,19800.0,56.6027,56.6313,56.5456,56.6099,19800.0
2014-01-02 13:35:00,79.27,79.29,79.24,79.26,21600.0,56.6099,56.6242,56.5885,56.6027,21600.0
2014-01-02 13:40:00,79.25,79.3,79.22,79.28,27600.0,56.5956,56.6313,56.5742,56.617,27600.0
2014-01-02 13:45:00,79.28,79.35,79.26,79.31,26000.0,56.617,56.667,56.6027,56.6384,26000.0
2014-01-02 13:50:00,79.32,79.35,79.27,79.29,13700.0,56.6456,56.667,56.6099,56.6242,13700.0
2014-01-02 13:55:00,79.29,79.35,79.27,79.35,23400.0,56.6242,56.667,56.6099,56.667,23400.0
2014-01-02 14:00:00,79.34,79.35,79.33,79.35,41300.0,56.6599,56.667,56.6527,56.667,41300.0
2014-01-02 14:05:00,79.35,79.35,79.32,79.32,28200.0,56.667,56.667,56.6456,56.6456,28200.0
2014-01-02 14:10:00,79.31,79.43,79.31,79.36,24200.0,56.6384,56.7241,56.6384,56.6742,24200.0
2014-01-02 14:15:00,79.38,79.49,79.38,79.47,59500.0,56.6884,56.767,56.6884,56.7527,59500.0
2014-01-02 14:20:00,79.47,79.48,79.38,79.42,56600.0,56.7527,56.7599,56.6884,56.717,56600.0
2014-01-02 14:25:00,79.43,79.45,79.4,79.42,12800.0,56.7241,56.7384,56.7027,56.717,12800.0
2014-01-02 14:30:00,79.42,79.45,79.41,79.42,33600.0,56.717,56.7384,56.7099,56.717,33600.0
2014-01-02 14:35:00,79.43,79.48,79.4,79.47,66500.0,56.7241,56.7599,56.7027,56.7527,66500.0
2014-01-02 14:40:00,79.46,79.54,79.46,79.54,36000.0,56.7456,56.8027,56.7456,56.8027,36000.0
2014-01-02 14:45:00,79.54,79.56,79.49,79.5,25000.0,56.8027,56.817,56.767,56.7741,25000.0
2014-01-02 14:50:00,79.5,79.55,79.49,79.5,19000.0,56.7741,56.8098,56.767,56.7741,19000.0
2014-01-02 14:55:00,79.5,79.53,79.48,79.51,30700.0,56.7741,56.7956,56.7599,56.7813,30700.0
2014-01-02 15:00:00,79.52,79.55,79.47,79.47,40000.0,56.7884,56.8098,56.7527,56.7527,40000.0
2014-01-02 15:05:00,79.48,79.5,79.45,79.48,29800.0,56.7599,56.7741,56.7384,56.7599,29800.0
2014-01-02 15:10:00,79.48,79.53,79.46,79.47,28800.0,56.7599,56.7956,56.7456,56.7527,28800.0
2014-01-02 15:15:00,79.46,79.53,79.46,79.52,34600.0,56.7456,56.7956,56.7456,56.7884,34600.0
2014-01-02 15:20:00,79.53,79.53,79.47,79.48,33700.0,56.7956,56.7956,56.7527,56.7599,33700.0
2014-01-02 15:25:00,79.5,79.53,79.47,79.47,58300.0,56.7741,56.7956,56.7527,56.7527,58300.0
2014-01-02 15:30:00,79.47,79.52,79.46,79.48,45000.0,56.7527,56.7884,56.7456,56.7599,45000.0
2014-01-02 15:35:00,79.48,79.51,79.37,79.38,60400.0,56.7599,56.7813,56.6813,56.6884,60400.0
2014-01-02 15:40:00,79.37,79.41,79.36,79.41,40300.0,56.6813,56.7099,56.6742,56.7099,40300.0
2014-01-02 15:45:00,79.39,79.5,79.39,79.48,89400.0,56.6956,56.7741,56.6956,56.7599,89400.0
2014-01-02 15:50:00,79.48,79.5,79.47,79.5,102100.0,56.7599,56.7741,56.7527,56.7741,102100.0
2014-01-02 15:55:00,79.5,79.58,79.49,79.58,182700.0,56.7741,56.8313,56.767,56.8313,182700.0
2014-01-03 09:30:00,79.6,79.67,79.03,79.19,224800.0,56.8455,56.8955,56.4385,56.5528,224800.0
2014-01-03 09:35:00,79.2,79.49,79.18,79.47,72100.0,56.5599,56.767,56.5456,56.7527,72100.0
2014-01-03 09:40:00,79.45,79.52,79.21,79.21,277900.0,56.7384,56.7884,56.567,56.567,277900.0
2014-01-03 09:45:00,79.22,79.45,79.16,79.21,77500.0,56.5742,56.7384,56.5313,56.567,77500.0
2014-01-03 09:50:00,79.19,79.24,79.13,79.21,44600.0,56.5528,56.5885,56.5099,56.567,44600.0
2014-01-03 09:55:00,79.16,79.29,79.09,79.09,192400.0,56.5313,56.6242,56.4813,56.4813,192400.0
2014-01-03 10:00:00,79.11,79.2,79.02,79.05,66400.0,56.4956,56.5599,56.4313,56.4528,66400.0
2014-01-03 10:05:00,79.04,79.05,78.53,78.76,244100.0,56.4456,56.4528,56.0814,56.2457,244100.0
2014-01-03 10:10:00,78.77,78.9,78.66,78.68,107600.0,56.2528,56.3457,56.1743,56.1885,107600.0
2014-01-03 10:15:00,78.66,78.82,78.66,78.73,47300.0,56.1743,56.2885,56.1743,56.2242,47300.0
2014-01-03 10:20:00,78.72,78.8,78.69,78.74,49600.0,56.2171,56.2742,56.1957,56.2314,49600.0
2014-01-03 10:25:00,78.75,78.89,78.75,78.87,30900.0,56.2385,56.3385,56.2385,56.3242,30900.0
2014-01-03 10:30:00,78.89,78.95,78.79,78.89,61100.0,56.3385,56.3814,56.2671,56.3385,61100.0
2014-01-03 10:35:00,78.86,78.91,78.83,78.88,16000.0,56.3171,56.3528,56.2957,56.3314,16000.0
2014-01-03 10:40:00,78.86,78.9,78.85,78.89,26700.0,56.3171,56.3457,56.3099,56.3385,26700.0
2014-01-03 10:45:00,78.87,78.89,78.69,78.7,49100.0,56.3242,56.3385,56.1957,56.2028,49100.0
2014-01-03 10:50:00,78.7,78.76,78.7,78.75,12600.0,56.2028,56.2457,56.2028,56.2385,12600.0
2014-01-03 10:55:00,78.72,78.76,78.68,78.71,19400.0,56.2171,56.2457,56.1885,56.21,19400.0
2014-01-03 11:00:00,78.7,78.74,78.63,78.65,39400.0,56.2028,56.2314,56.1528,56.1671,39400.0
2014-01-03 11:05:00,78.64,78.66,78.56,78.61,31800.0,56.16,56.1743,56.1028,56.1386,31800.0
2014-01-03 11:10:00,78.59,78.7,78.59,78.63,17600.0,56.1243,56.2028,56.1243,56.1528,17600.0
2014-01-03 11:15:00,78.66,78.67,78.54,78.62,26600.0,56.1743,56.1814,56.0886,56.1457,26600.0
2014-01-03 11:20:00,78.63,78.74,78.62,78.73,32600.0,56.1528,56.2314,56.1457,56.2242,32600.0
2014-01-03 11:25:00,78.73,78.76,78.57,78.58,25600.0,56.2242,56.2457,56.11,56.1171,25600.0
2014-01-03 11:30:00,78.6,78.66,78.6,78.64,13500.0,56.1314,56.1743,56.1314,56.16,13500.0
2014-01-03 11:35:00,78.62,78.64,78.57,78.6,20000.0,56.1457,56.16,56.11,56.1314,20000.0
2014-01-03 11:40:00,78.6,78.61,78.55,78.57,51500.0,56.1314,56.1386,56.0957,56.11,51500.0
2014-01-03 11:45:00,78.59,78.6,78.45,78.47,55600.0,56.1243,56.1314,56.0243,56.0386,55600.0
2014-01-03 11:50:00,78.47,78.52,78.11,78.12,91400.0,56.0386,56.0743,55.7815,55.7886,91400.0
2014-01-03 11:55:00,78.12,78.14,77.84,77.87,133100.0,55.7886,55.8029,55.5887,55.6101,133100.0
2014-01-03 12:00:00,77.84,78.01,77.81,77.92,72400.0,55.5887,55.7101,55.5672,55.6458,72400.0
2014-01-03 12:05:00,77.96,78.18,77.91,78.18,39400.0,55.6744,55.8315,55.6387,55.8315,39400.0
2014-01-03 12:10:00,78.19,78.32,78.18,78.28,34200.0,55.8386,55.9315,55.8315,55.9029,34200.0
2014-01-03 12:15:00,78.26,78.45,78.24,78.41,31000.0,55.8886,56.0243,55.8743,55.9957,31000.0
2014-01-03 12:20:00,78.45,78.49,78.33,78.33,29200.0,56.0243,56.0529,55.9386,55.9386,29200.0
2014-01-03 12:25:00,78.34,78.45,78.34,78.42,22600.0,55.9457,56.0243,55.9457,56.0029,22600.0
2014-01-03 12:30:00,78.41,78.41,78.3,78.39,25400.0,55.9957,55.9957,55.9172,55.9814,25400.0
2014-01-03 12:35:00,78.4,78.45,78.4,78.44,12600.0,55.9886,56.0243,55.9886,56.0171,12600.0
2014-01-03 12:40:00,78.44,78.44,78.34,78.37,29600.0,56.0171,56.0171,55.9457,55.9672,29600.0
2014-01-03 12:45:00,78.38,78.39,78.27,78.32,37000.0,55.9743,55.9814,55.8957,55.9315,37000.0
2014-01-03 12:50:00,78.34,78.43,78.31,78.43,29100.0,55.9457,56.01,55.9243,56.01,29100.0
2014-01-03 12:55:00,78.43,78.44,78.34,78.37,37900.0,56.01,56.0171,55.9457,55.9672,37900.0
2014-01-03 13:00:00,78.37,78.42,78.36,78.41,24400.0,55.9672,56.0029,55.96,55.9957,24400.0
2014-01-03 13:05:00,78.41,78.49,78.37,78.46,34800.0,55.9957,56.0529,55.9672,56.0314,34800.0
2014-01-03 13:10:00,78.47,78.47,78.35,78.42,62000.0,56.0386,56.0386,55.9529,56.0029,62000.0
2014-01-03 13:15:00,78.42,78.53,78.38,78.38,40600.0,56.0029,56.0814,55.9743,55.9743,40600.0
2014-01-03 13:20:00,78.39,78.44,78.38,78.41,44800.0,55.9814,56.0171,55.9743,55.9957,44800.0
2014-01-03 13:25:00,78.4,78.43,78.37,78.4,33600.0,55.9886,56.01,55.9672,55.9886,33600.0
2014-01-03 13:30:00,78.4,78.41,78.32,78.39,34200.0,55.9886,55.9957,55.9315,55.9814,34200.0
2014-01-03 13:35:00,78.37,78.39,78.35,78.37,16500.0,55.9672,55.9814,55.9529,55.9672,16500.0
2014-01-03 13:40:00,78.36,78.41,78.3,78.39,21800.0,55.96,55.9957,55.9172,55.9814,21800.0
2014-01-03 13:45:00,78.4,78.4,78.33,78.4,10000.0,55.9886,55.9886,55.9386,55.9886,10000.0
2014-01-03 13:50:00,78.4,78.42,78.38,78.42,18000.0,55.9886,56.0029,55.9743,56.0029,18000.0
2014-01-03 13:55:00,78.42,78.44,78.33,78.36,23700.0,56.0029,56.0171,55.9386,55.96,23700.0
2014-01-03 14:00:00,78.37,78.44,78.37,78.41,31800.0,55.9672,56.0171,55.9672,55.9957,31800.0
2014-01-03 14:05:00,78.42,78.44,78.38,78.41,49000.0,56.0029,56.0171,55.9743,55.9957,49000.0
2014-01-03 14:10:00,78.41,78.44,78.39,78.41,33100.0,55.9957,56.0171,55.9814,55.9957,33100.0
2014-01-03 14:15:00,78.4,78.44,78.38,78.39,16800.0,55.9886,56.0171,55.9743,55.9814,16800.0
2014-01-03 14:20:00,78.39,78.42,78.37,78.41,24900.0,55.9814,56.0029,55.9672,55.9957,24900.0
2014-01-03 14:25:00,78.42,78.42,78.37,78.39,21600.0,56.0029,56.0029,55.9672,55.9814,21600.0
2014-01-03 14:30:00,78.39,78.43,78.34,78.36,26800.0,55.9814,56.01,55.9457,55.96,26800.0
2014-01-03 14:35:00,78.36,78.36,78.31,78.33,21200.0,55.96,55.96,55.9243,55.9386,21200.0
2014-01-03 14:40:00,78.34,78.38,78.34,78.37,18200.0,55.9457,55.9743,55.9457,55.9672,18200.0
2014-01-03 14:45:00,78.37,78.42,78.37,78.41,14100.0,55.9672,56.0029,55.9672,55.9957,14100.0
2014-01-03 14:50:00,78.4,78.44,78.38,78.44,23300.0,55.9886,56.0171,55.9743,56.0171,23300.0
2014-01-03 14:55:00,78.43,78.44,78.36,78.36,31800.0,56.01,56.0171,55.96,55.96,31800.0
2014-01-03 15:00:00,78.37,78.4,78.34,78.39,21100.0,55.9672,55.9886,55.9457,55.9814,21100.0
2014-01-03 15:05:00,78.39,78.44,78.36,78.4,29800.0,55.9814,56.0171,55.96,55.9886,29800.0
2014-01-03 15:10:00,78.39,78.48,78.39,78.45,35000.0,55.9814,56.0457,55.9814,56.0243,35000.0
2014-01-03 15:15:00,78.46,78.49,78.42,78.46,29300.0,56.0314,56.0529,56.0029,56.0314,29300.0
2014-01-03 15:20:00,78.46,78.47,78.39,78.42,25300.0,56.0314,56.0386,55.9814,56.0029,25300.0
2014-01-03 15:25:00,78.43,78.44,78.31,78.36,38400.0,56.01,56.0171,55.9243,55.96,38400.0
2014-01-03 15:30:00,78.36,78.5,78.34,78.46,37400.0,55.96,56.06,55.9457,56.0314,37400.0
2014-01-03 15:35:00,78.46,78.5,78.45,78.47,37500.0,56.0314,56.06,56.0243,56.0386,37500.0
2014-01-03 15:40:00,78.48,78.48,78.37,78.45,59000.0,56.0457,56.0457,55.9672,56.0243,59000.0
2014-01-03 15:45:00,78.46,78.48,78.41,78.47,63900.0,56.0314,56.0457,55.9957,56.0386,63900.0
2014-01-03 15:50:00,78.47,78.47,78.31,78.36,88000.0,56.0386,56.0386,55.9243,55.96,88000.0
2014-01-03 15:55:00,78.36,78.38,78.31,78.35,112100.0,55.96,55.9743,55.9243,55.9529,112100.0
2014-01-06 09:30:00,78.62,78.79,78.42,78.49,108200.0,56.1457,56.2671,56.0029,56.0529,108200.0
2014-01-06 09:35:00,78.52,78.72,78.45,78.53,68500.0,56.0743,56.2171,56.0243,56.0814,68500.0
2014-01-06 09:40:00,78.55,78.59,78.4,78.52,111300.0,56.0957,56.1243,55.9886,56.0743,111300.0
2014-01-06 09:45:00,78.52,78.55,78.22,78.25,134600.0,56.0743,56.0957,55.86,55.8815,134600.0
2014-01-06 09:50:00,78.25,78.26,78.03,78.03,93900.0,55.8815,55.8886,55.7243,55.7243,93900.0
2014-01-06 09:55:00,78.03,78.18,77.95,78.02,82700.0,55.7243,55.8315,55.6672,55.7172,82700.0
2014-01-06 10:00:00,78.04,78.12,77.97,77.99,102000.0,55.7315,55.7886,55.6815,55.6958,102000.0
2014-01-06 10:05:00,77.96,77.99,77.55,77.67,133900.0,55.6744,55.6958,55.3816,55.4673,133900.0
2014-01-06 10:10:00,77.62,77.83,77.61,77.67,59200.0,55.4316,55.5815,55.4244,55.4673,59200.0
2014-01-06 10:15:00,77.68,77.83,77.64,77.77,53200.0,55.4744,55.5815,55.4458,55.5387,53200.0
2014-01-06 10:20:00,77.81,77.87,77.77,77.8,63000.0,55.5672,55.6101,55.5387,55.5601,63000.0
2014-01-06 10:25:00,77.8,77.87,77.65,77.85,48300.0,55.5601,55.6101,55.453,55.5958,48300.0
2014-01-06 10:30:00,77.87,77.88,77.74,77.74,53900.0,55.6101,55.6172,55.5172,55.5172,53900.0
2014-01-06 10:35:00,77.75,77.82,77.7,77.75,32200.0,55.5244,55.5744,55.4887,55.5244,32200.0
2014-01-06 10:40:00,77.76,77.83,77.68,77.69,50600.0,55.5315,55.5815,55.4744,55.4815,50600.0
2014-01-06 10:45:00,77.68,77.8,77.61,77.68,32000.0,55.4744,55.5601,55.4244,55.4744,32000.0
2014-01-06 10:50:00,77.66,77.71,77.6,77.62,45100.0,55.4601,55.4958,55.4173,55.4316,45100.0
2014-01-06 10:55:00,77.64,77.69,77.31,77.44,113700.0,55.4458,55.4815,55.2102,55.303,113700.0
2014-01-06 11:00:00,77.44,77.61,77.39,77.59,57500.0,55.303,55.4244,55.2673,55.4101,57500.0
2014-01-06 11:05:00,77.56,77.62,77.54,77.59,20500.0,55.3887,55.4316,55.3744,55.4101,20500.0
2014-01-06 11:10:00,77.61,77.61,77.41,77.42,37400.0,55.4244,55.4244,55.2816,55.2887,37400.0
2014-01-06 11:15:00,77.41,77.45,76.92,76.97,184000.0,55.2816,55.3101,54.9317,54.9674,184000.0
2014-01-06 11:20:00,76.98,77.22,76.96,77.1,83800.0,54.9745,55.1459,54.9602,55.0602,83800.0
2014-01-06 11:25:00,77.13,77.19,77.02,77.14,101200.0,55.0816,55.1245,55.0031,55.0888,101200.0
2014-01-06 11:30:00,77.15,77.15,76.8,76.9,151500.0,55.0959,55.0959,54.846,54.9174,151500.0
2014-01-06 11:35:00,76.87,77.03,76.87,76.99,83300.0,54.8959,55.0102,54.8959,54.9816,83300.0
2014-01-06 11:40:00,76.98,77.12,76.98,77.09,49900.0,54.9745,55.0745,54.9745,55.0531,49900.0
2014-01-06 11:45:00,77.09,77.09,76.97,77.01,60100.0,55.0531,55.0531,54.9674,54.9959,60100.0
2014-01-06 11:50:00,77.01,77.11,76.95,77.02,40500.0,54.9959,55.0673,54.9531,55.0031,40500.0
2014-01-06 11:55:00,77.04,77.05,76.88,76.98,42400.0,55.0174,55.0245,54.9031,54.9745,42400.0
2014-01-06 12:00:00,76.99,77.01,76.83,76.89,43100.0,54.9816,54.9959,54.8674,54.9102,43100.0
2014-01-06 12:05:00,76.9,77.03,76.81,76.83,106400.0,54.9174,55.0102,54.8531,54.8674,106400.0
2014-01-06 12:10:00,76.83,77.0,76.81,76.94,36500.0,54.8674,54.9888,54.8531,54.9459,36500.0
2014-01-06 12:15:00,76.92,77.02,76.9,77.0,38300.0,54.9317,55.0031,54.9174,54.9888,38300.0
2014-01-06 12:20:00,77.0,77.0,76.93,77.0,49700.0,54.9888,54.9888,54.9388,54.9888,49700.0
2014-01-06 12:25:00,76.99,77.01,76.85,76.89,39800.0,54.9816,54.9959,54.8817,54.9102,39800.0
2014-01-06 12:30:00,76.88,76.96,76.76,76.96,64200.0,54.9031,54.9602,54.8174,54.9602,64200.0
2014-01-06 12:35:00,76.97,76.99,76.8,76.81,45800.0,54.9674,54.9816,54.846,54.8531,45800.0
2014-01-06 12:40:00,76.8,76.92,76.79,76.84,59500.0,54.846,54.9317,54.8388,54.8745,59500.0
2014-01-06 12:45:00,76.84,77.0,76.83,76.95,45700.0,54.8745,54.9888,54.8674,54.9531,45700.0
2014-01-06 12:50:00,76.95,77.13,76.95,77.11,49100.0,54.9531,55.0816,54.9531,55.0673,49100.0
2014-01-06 12:55:00,77.1,77.24,77.08,77.2,53700.0,55.0602,55.1602,55.0459,55.1316,53700.0
2014-01-06 13:00:00,77.24,77.27,77.15,77.17,38400.0,55.1602,55.1816,55.0959,55.1102,38400.0
2014-01-06 13:05:00,77.16,77.21,77.08,77.08,34200.0,55.103,55.1388,55.0459,55.0459,34200.0
2014-01-06 13:10:00,77.1,77.2,77.09,77.2,26300.0,55.0602,55.1316,55.0531,55.1316,26300.0
2014-01-06 13:15:00,77.2,77.22,77.13,77.14,32800.0,55.1316,55.1459,55.0816,55.0888,32800.0
2014-01-06 13:20:00,77.14,77.28,77.14,77.2,30400.0,55.0888,55.1887,55.0888,55.1316,30400.0
2014-01-06 13:25:00,77.19,77.19,77.07,77.08,40000.0,55.1245,55.1245,55.0388,55.0459,40000.0
2014-01-06 13:30:00,77.1,77.11,76.95,77.0,52700.0,55.0602,55.0673,54.9531,54.9888,52700.0
2014-01-06 13:35:00,76.98,77.13,76.97,77.13,32800.0,54.9745,55.0816,54.9674,55.0816,32800.0
2014-01-06 13:40:00,77.11,77.21,77.11,77.17,17500.0,55.0673,55.1388,55.0673,55.1102,17500.0
2014-01-06 13:45:00,77.18,77.21,77.17,77.2,14200.0,55.1173,55.1388,55.1102,55.1316,14200.0
2014-01-06 13:50:00,77.2,77.38,77.19,77.35,28100.0,55.1316,55.2602,55.1245,55.2387,28100.0
2014-01-06 13:55:00,77.35,77.41,77.32,77.32,32600.0,55.2387,55.2816,55.2173,55.2173,32600.0
2014-01-06 14:00:00,77.32,77.38,77.32,77.37,32000.0,55.2173,55.2602,55.2173,55.253,32000.0
2014-01-06 14:05:00,77.37,77.4,77.3,77.32,20500.0,55.253,55.2744,55.203,55.2173,20500.0
2014-01-06 14:10:00,77.33,77.43,77.32,77.42,31500.0,55.2245,55.2959,55.2173,55.2887,31500.0
2014-01-06 14:15:00,77.42,77.44,77.35,77.39,30300.0,55.2887,55.303,55.2387,55.2673,30300.0
2014-01-06 14:20:00,77.39,77.49,77.38,77.46,13900.0,55.2673,55.3387,55.2602,55.3173,13900.0
2014-01-06 14:25:00,77.46,77.58,77.44,77.55,63400.0,55.3173,55.403,55.303,55.3816,63400.0
2014-01-06 14:30:00,77.54,77.56,77.49,77.51,26100.0,55.3744,55.3887,55.3387,55.353,26100.0
2014-01-06 14:35:00,77.52,77.57,77.51,77.52,14400.0,55.3601,55.3958,55.353,55.3601,14400.0
2014-01-06 14:40:00,77.53,77.62,77.51,77.62,31700.0,55.3673,55.4316,55.353,55.4316,31700.0
2014-01-06 14:45:00,77.62,77.65,77.55,77.58,30800.0,55.4316,55.453,55.3816,55.403,30800.0
2014-01-06 14:50:00,77.58,77.63,77.54,77.54,22100.0,55.403,55.4387,55.3744,55.3744,22100.0
2014-01-06 14:55:00,77.54,77.65,77.54,77.6,48000.0,55.3744,55.453,55.3744,55.4173,48000.0
2014-01-06 15:00:00,77.6,77.62,77.46,77.47,39600.0,55.4173,55.4316,55.3173,55.3244,39600.0
2014-01-06 15:05:00,77.47,77.53,77.4,77.49,28200.0,55.3244,55.3673,55.2744,55.3387,28200.0
2014-01-06 15:10:00,77.51,77.61,77.51,77.53,108100.0,55.353,55.4244,55.353,55.3673,108100.0
2014-01-06 15:15:00,77.53,77.57,77.5,77.52,29900.0,55.3673,55.3958,55.3459,55.3601,29900.0
2014-01-06 15:20:00,77.54,77.61,77.52,77.6,40200.0,55.3744,55.4244,55.3601,55.4173,40200.0
2014-01-06 15:25:00,77.6,77.64,77.57,77.63,43400.0,55.4173,55.4458,55.3958,55.4387,43400.0
2014-01-06 15:30:00,77.62,77.64,77.48,77.5,63900.0,55.4316,55.4458,55.3316,55.3459,63900.0
2014-01-06 15:35:00,77.49,77.51,77.39,77.44,53200.0,55.3387,55.353,55.2673,55.303,53200.0
2014-01-06 15:40:00,77.43,77.44,77.38,77.41,48500.0,55.2959,55.303,55.2602,55.2816,48500.0
2014-01-06 15:45:00,77.42,77.47,77.38,77.46,107500.0,55.2887,55.3244,55.2602,55.3173,107500.0
2014-01-06 15:50:00,77.47,77.5,77.43,77.43,114400.0,55.3244,55.3459,55.2959,55.2959,114400.0
2014-01-06 15:55:00,77.45,77.46,77.25,77.27,222300.0,55.3101,55.3173,55.1673,55.1816,222300.0
2014-01-07 09:30:00,78.03,78.48,77.99,78.45,143100.0,55.7243,56.0457,55.6958,56.0243,143100.0
2014-01-07 09:35:00,78.46,78.89,78.39,78.74,163200.0,56.0314,56.3385,55.9814,56.2314,163200.0
2014-01-07 09:40:00,78.79,79.06,78.77,78.98,149200.0,56.2671,56.4599,56.2528,56.4028,149200.0
2014-01-07 09:45:00,78.98,79.18,78.94,79.01,125800.0,56.4028,56.5456,56.3742,56.4242,125800.0
2014-01-07 09:50:00,79.0,79.25,78.98,79.18,130700.0,56.4171,56.5956,56.4028,56.5456,130700.0
2014-01-07 09:55:00,79.19,79.32,79.1,79.27,182800.0,56.5528,56.6456,56.4885,56.6099,182800.0
2014-01-07 10:00:00,79.3,79.42,79.01,79.03,182300.0,56.6313,56.717,56.4242,56.4385,182300.0
2014-01-07 10:05:00,79.04,79.16,78.96,79.16,71400.0,56.4456,56.5313,56.3885,56.5313,71400.0
2014-01-07 10:10:00,79.18,79.22,79.06,79.14,77500.0,56.5456,56.5742,56.4599,56.517,77500.0
2014-01-07 10:15:00,79.13,79.15,79.0,79.04,162300.0,56.5099,56.5242,56.4171,56.4456,162300.0
2014-01-07 10:20:00,79.05,79.17,79.02,79.09,82300.0,56.4528,56.5385,56.4313,56.4813,82300.0
2014-01-07 10:25:00,79.09,79.15,79.0,79.13,59400.0,56.4813,56.5242,56.4171,56.5099,59400.0
2014-01-07 10:30:00,79.13,79.19,79.09,79.09,50500.0,56.5099,56.5528,56.4813,56.4813,50500.0
2014-01-07 10:35:00,79.09,79.09,79.02,79.03,32300.0,56.4813,56.4813,56.4313,56.4385,32300.0
2014-01-07 10:40:00,79.04,79.1,79.02,79.08,31200.0,56.4456,56.4885,56.4313,56.4742,31200.0
2014-01-07 10:45:00,79.07,79.13,79.03,79.13,51600.0,56.4671,56.5099,56.4385,56.5099,51600.0
2014-01-07 10:50:00,79.14,79.23,79.12,79.21,54700.0,56.517,56.5813,56.5028,56.567,54700.0
2014-01-07 10:55:00,79.23,79.23,79.03,79.08,46700.0,56.5813,56.5813,56.4385,56.4742,46700.0
2014-01-07 11:00:00,79.08,79.09,79.0,79.07,45800.0,56.4742,56.4813,56.4171,56.4671,45800.0
2014-01-07 11:05:00,79.01,79.04,78.92,78.97,59500.0,56.4242,56.4456,56.3599,56.3956,59500.0
2014-01-07 11:10:00,78.97,79.05,78.92,79.05,38800.0,56.3956,56.4528,56.3599,56.4528,38800.0
2014-01-07 11:15:00,79.05,79.1,79.03,79.09,29200.0,56.4528,56.4885,56.4385,56.4813,29200.0
2014-01-07 11:20:00,79.09,79.19,79.09,79.18,40100.0,56.4813,56.5528,56.4813,56.5456,40100.0
2014-01-07 11:25:00,79.2,79.22,79.13,79.14,55500.0,56.5599,56.5742,56.5099,56.517,55500.0
2014-01-07 11:30:00,79.13,79.15,79.08,79.14,69300.0,56.5099,56.5242,56.4742,56.517,69300.0
2014-01-07 11:35:00,79.14,79.15,79.06,79.09,70600.0,56.517,56.5242,56.4599,56.4813,70600.0
2014-01-07 11:40:00,79.09,79.16,79.09,79.13,40000.0,56.4813,56.5313,56.4813,56.5099,40000.0
2014-01-07 11:45:00,79.12,79.15,79.08,79.11,76400.0,56.5028,56.5242,56.4742,56.4956,76400.0
2014-01-07 11:50:00,79.14,79.16,79.1,79.13,46100.0,56.517,56.5313,56.4885,56.5099,46100.0
2014-01-07 11:55:00,79.14,79.16,79.1,79.14,31300.0,56.517,56.5313,56.4885,56.517,31300.0
2014-01-07 12:00:00,79.13,79.14,79.04,79.08,27800.0,56.5099,56.517,56.4456,56.4742,27800.0
2014-01-07 12:05:00,79.07,79.08,79.0,79.02,19900.0,56.4671,56.4742,56.4171,56.4313,19900.0
2014-01-07 12:10:00,79.02,79.06,78.99,79.05,44800.0,56.4313,56.4599,56.4099,56.4528,44800.0
2014-01-07 12:15:00,79.06,79.07,78.99,79.03,36700.0,56.4599,56.4671,56.4099,56.4385,36700.0
2014-01-07 12:20:00,79.04,79.1,79.03,79.06,33900.0,56.4456,56.4885,56.4385,56.4599,33900.0
2014-01-07 12:25:00,79.05,79.12,79.01,79.12,25700.0,56.4528,56.5028,56.4242,56.5028,25700.0
2014-01-07 12:30:00,79.12,79.2,79.1,79.1,33200.0,56.5028,56.5599,56.4885,56.4885,33200.0
2014-01-07 12:35:00,79.1,79.12,79.01,79.02,17900.0,56.4885,56.5028,56.4242,56.4313,17900.0
2014-01-07 12:40:00,79.03,79.11,78.97,79.1,52000.0,56.4385,56.4956,56.3956,56.4885,52000.0
2014-01-07 12:45:00,79.09,79.11,78.99,79.02,16100.0,56.4813,56.4956,56.4099,56.4313,16100.0
2014-01-07 12:50:00,79.03,79.03,78.99,79.01,12700.0,56.4385,56.4385,56.4099,56.4242,12700.0
2014-01-07 12:55:00,79.01,79.01,78.95,78.99,37500.0,56.4242,56.4242,56.3814,56.4099,37500.0
2014-01-07 13:00:00,78.99,79.05,78.93,79.05,17900.0,56.4099,56.4528,56.3671,56.4528,17900.0
2014-01-07 13:05:00,79.05,79.1,79.03,79.07,19600.0,56.4528,56.4885,56.4385,56.4671,19600.0
2014-01-07 13:10:00,79.05,79.07,78.97,79.01,11500.0,56.4528,56.4671,56.3956,56.4242,11500.0
2014-01-07 13:15:00,78.99,79.0,78.92,78.92,29400.0,56.4099,56.4171,56.3599,56.3599,29400.0
2014-01-07 13:20:00,78.92,78.94,78.91,78.94,29400.0,56.3599,56.3742,56.3528,56.3742,29400.0
2014-01-07 13:25:00,78.94,78.99,78.94,78.99,31800.0,56.3742,56.4099,56.3742,56.4099,31800.0
2014-01-07 13:30:00,78.98,78.98,78.85,78.86,32900.0,56.4028,56.4028,56.3099,56.3171,32900.0
2014-01-07 13:35:00,78.85,78.97,78.84,78.95,31800.0,56.3099,56.3956,56.3028,56.3814,31800.0
2014-01-07 13:40:00,78.97,79.07,78.96,79.07,27200.0,56.3956,56.4671,56.3885,56.4671,27200.0
2014-01-07 13:45:00,79.06,79.07,78.97,78.97,22600.0,56.4599,56.4671,56.3956,56.3956,22600.0
2014-01-07 13:50:00,78.97,78.97,78.85,78.89,43000.0,56.3956,56.3956,56.3099,56.3385,43000.0
2014-01-07 13:55:00,78.88,78.9,78.85,78.85,33200.0,56.3314,56.3457,56.3099,56.3099,33200.0
2014-01-07 14:00:00,78.85,78.86,78.75,78.78,31300.0,56.3099,56.3171,56.2385,56.26,31300.0
2014-01-07 14:05:00,78.78,78.78,78.67,78.69,43800.0,56.26,56.26,56.1814,56.1957,43800.0
2014-01-07 14:10:00,78.69,78.7,78.54,78.55,37600.0,56.1957,56.2028,56.0886,56.0957,37600.0
2014-01-07 14:15:00,78.55,78.56,78.5,78.54,47800.0,56.0957,56.1028,56.06,56.0886,47800.0
2014-01-07 14:20:00,78.54,78.67,78.54,78.61,39400.0,56.0886,56.1814,56.0886,56.1386,39400.0
2014-01-07 14:25:00,78.62,78.76,78.61,78.73,50800.0,56.1457,56.2457,56.1386,56.2242,50800.0
2014-01-07 14:30:00,78.73,78.97,78.73,78.95,72400.0,56.2242,56.3956,56.2242,56.3814,72400.0
2014-01-07 14:35:00,78.96,79.0,78.91,78.94,38800.0,56.3885,56.4171,56.3528,56.3742,38800.0
2014-01-07 14:40:00,78.95,78.98,78.9,78.92,30900.0,56.3814,56.4028,56.3457,56.3599,30900.0
2014-01-07 14:45:00,78.96,78.97,78.93,78.94,19500.0,56.3885,56.3956,56.3671,56.3742,19500.0
2014-01-07 14:50:00,78.94,78.94,78.83,78.83,49100.0,56.3742,56.3742,56.2957,56.2957,49100.0
2014-01-07 14:55:00,78.83,78.84,78.72,78.75,29500.0,56.2957,56.3028,56.2171,56.2385,29500.0
2014-01-07 15:00:00,78.75,79.0,78.75,78.96,43700.0,56.2385,56.4171,56.2385,56.3885,43700.0
2014-01-07 15:05:00,78.97,79.01,78.94,79.01,48100.0,56.3956,56.4242,56.3742,56.4242,48100.0
2014-01-07 15:10:00,79.01,79.02,78.95,78.96,45200.0,56.4242,56.4313,56.3814,56.3885,45200.0
2014-01-07 15:15:00,78.96,79.02,78.96,79.0,36800.0,56.3885,56.4313,56.3885,56.4171,36800.0
2014-01-07 15:20:00,79.01,79.02,78.97,79.0,49500.0,56.4242,56.4313,56.3956,56.4171,49500.0
2014-01-07 15:25:00,79.0,79.01,78.91,78.96,48100.0,56.4171,56.4242,56.3528,56.3885,48100.0
2014-01-07 15:30:00,78.96,79.06,78.92,79.03,71700.0,56.3885,56.4599,56.3599,56.4385,71700.0
2014-01-07 15:35:00,79.04,79.05,78.91,78.95,61200.0,56.4456,56.4528,56.3528,56.3814,61200.0
2014-01-07 15:40:00,78.95,79.02,78.94,79.0,66800.0,56.3814,56.4313,56.3742,56.4171,66800.0
2014-01-07 15:45:00,79.0,79.08,78.99,79.05,111000.0,56.4171,56.4742,56.4099,56.4528,111000.0
2014-01-07 15:50:00,79.04,79.08,78.99,78.99,93700.0,56.4456,56.4742,56.4099,56.4099,93700.0
2014-01-07 15:55:00,79.0,79.0,78.87,78.98,162700.0,56.4171,56.4171,56.3242,56.4028,162700.0
2014-01-08 09:30:00,79.72,79.79,79.0,79.15,219900.0,56.9312,56.9812,56.4171,56.5242,219900.0
2014-01-08 09:35:00,79.22,79.7,79.21,79.5,72100.0,56.5742,56.917,56.567,56.7741,72100.0
2014-01-08 09:40:00,79.51,79.74,79.51,79.74,70000.0,56.7813,56.9455,56.7813,56.9455,70000.0
2014-01-08 09:45:00,79.71,79.74,79.45,79.58,112800.0,56.9241,56.9455,56.7384,56.8313,112800.0
2014-01-08 09:50:00,79.53,79.87,79.49,79.78,79900.0,56.7956,57.0384,56.767,56.9741,79900.0
2014-01-08 09:55:00,79.8,79.89,79.66,79.68,87000.0,56.9884,57.0527,56.8884,56.9027,87000.0
2014-01-08 10:00:00,79.72,79.77,79.62,79.74,57100.0,56.9312,56.967,56.8598,56.9455,57100.0
2014-01-08 10:05:00,79.74,79.78,79.62,79.71,59900.0,56.9455,56.9741,56.8598,56.9241,59900.0
2014-01-08 10:10:00,79.7,79.71,79.51,79.61,140900.0,56.917,56.9241,56.7813,56.8527,140900.0
2014-01-08 10:15:00,79.59,79.74,79.49,79.73,77600.0,56.8384,56.9455,56.767,56.9384,77600.0
2014-01-08 10:20:00,79.73,79.77,79.52,79.57,146700.0,56.9384,56.967,56.7884,56.8241,146700.0
2014-01-08 10:25:00,79.58,79.74,79.54,79.63,68500.0,56.8313,56.9455,56.8027,56.867,68500.0
2014-01-08 10:30:00,79.6,79.72,79.5,79.62,44500.0,56.8455,56.9312,56.7741,56.8598,44500.0
2014-01-08 10:35:00,79.62,79.67,79.56,79.6,34700.0,56.8598,56.8955,56.817,56.8455,34700.0
2014-01-08 10:40:00,79.63,79.78,79.63,79.74,74800.0,56.867,56.9741,56.867,56.9455,74800.0
2014-01-08 10:45:00,79.73,79.83,79.63,79.69,122300.0,56.9384,57.0098,56.867,56.9098,122300.0
2014-01-08 10:50:00,79.69,79.74,79.56,79.61,95000.0,56.9098,56.9455,56.817,56.8527,95000.0
2014-01-08 10:55:00,79.61,79.69,79.59,79.59,47700.0,56.8527,56.9098,56.8384,56.8384,47700.0
2014-01-08 11:00:00,79.59,79.73,79.54,79.73,75600.0,56.8384,56.9384,56.8027,56.9384,75600.0
2014-01-08 11:05:00,79.73,79.93,79.7,79.87,154000.0,56.9384,57.0812,56.917,57.0384,154000.0
2014-01-08 11:10:00,79.85,79.9,79.8,79.85,77600.0,57.0241,57.0598,56.9884,57.0241,77600.0
2014-01-08 11:15:00,79.88,79.95,79.86,79.92,80600.0,57.0455,57.0955,57.0312,57.0741,80600.0
2014-01-08 11:20:00,79.91,80.16,79.86,80.15,150000.0,57.0669,57.2455,57.0312,57.2383,150000.0
2014-01-08 11:25:00,80.16,80.21,80.01,80.04,116000.0,57.2455,57.2812,57.1383,57.1598,116000.0
2014-01-08 11:30:00,80.01,80.1,80.0,80.1,52200.0,57.1383,57.2026,57.1312,57.2026,52200.0
2014-01-08 11:35:00,80.11,80.17,80.05,80.14,58000.0,57.2098,57.2526,57.1669,57.2312,58000.0
2014-01-08 11:40:00,80.13,80.33,80.12,80.31,90800.0,57.224,57.3669,57.2169,57.3526,90800.0
2014-01-08 11:45:00,80.31,80.35,80.15,80.15,45300.0,57.3526,57.3812,57.2383,57.2383,45300.0
2014-01-08 11:50:00,80.16,80.28,80.16,80.28,27700.0,57.2455,57.3312,57.2455,57.3312,27700.0
2014-01-08 11:55:00,80.28,80.5,80.28,80.48,106800.0,57.3312,57.4883,57.3312,57.474,106800.0
2014-01-08 12:00:00,80.48,80.66,80.45,80.57,115400.0,57.474,57.6025,57.4526,57.5383,115400.0
2014-01-08 12:05:00,80.56,80.58,80.52,80.56,41000.0,57.5311,57.5454,57.5026,57.5311,41000.0
2014-01-08 12:10:00,80.55,80.72,80.47,80.47,107200.0,57.524,57.6454,57.4669,57.4669,107200.0
2014-01-08 12:15:00,80.48,80.56,80.43,80.45,52100.0,57.474,57.5311,57.4383,57.4526,52100.0
2014-01-08 12:20:00,80.43,80.61,80.41,80.56,137300.0,57.4383,57.5668,57.424,57.5311,137300.0
2014-01-08 12:25:00,80.56,80.7,80.55,80.66,43000.0,57.5311,57.6311,57.524,57.6025,43000.0
2014-01-08 12:30:00,80.67,80.71,80.6,80.63,41000.0,57.6097,57.6382,57.5597,57.5811,41000.0
2014-01-08 12:35:00,80.62,80.73,80.61,80.72,38000.0,57.574,57.6525,57.5668,57.6454,38000.0
2014-01-08 12:40:00,80.71,80.75,80.68,80.7,31400.0,57.6382,57.6668,57.6168,57.6311,31400.0
2014-01-08 12:45:00,80.71,80.74,80.69,80.72,20300.0,57.6382,57.6597,57.624,57.6454,20300.0
2014-01-08 12:50:00,80.73,80.73,80.61,80.68,47000.0,57.6525,57.6525,57.5668,57.6168,47000.0
2014-01-08 12:55:00,80.67,80.73,80.67,80.72,32300.0,57.6097,57.6525,57.6097,57.6454,32300.0
2014-01-08 13:00:00,80.72,80.82,80.67,80.69,53700.0,57.6454,57.7168,57.6097,57.624,53700.0
2014-01-08 13:05:00,80.68,80.75,80.68,80.74,22600.0,57.6168,57.6668,57.6168,57.6597,22600.0
2014-01-08 13:10:00,80.72,81.0,80.72,80.92,120800.0,57.6454,57.8453,57.6454,57.7882,120800.0
2014-01-08 13:15:00,80.93,80.94,80.79,80.84,107000.0,57.7954,57.8025,57.6954,57.7311,107000.0
2014-01-08 13:20:00,80.83,80.85,80.75,80.84,76000.0,57.7239,57.7382,57.6668,57.7311,76000.0
2014-01-08 13:25:00,80.84,80.85,80.79,80.8,46400.0,57.7311,57.7382,57.6954,57.7025,46400.0
2014-01-08 13:30:00,80.8,80.83,80.79,80.81,25200.0,57.7025,57.7239,57.6954,57.7097,25200.0
2014-01-08 13:35:00,80.81,80.81,80.77,80.8,27800.0,57.7097,57.7097,57.6811,57.7025,27800.0
2014-01-08 13:40:00,80.8,80.84,80.78,80.78,32300.0,57.7025,57.7311,57.6882,57.6882,32300.0
2014-01-08 13:45:00,80.77,80.83,80.75,80.82,34100.0,57.6811,57.7239,57.6668,57.7168,34100.0
2014-01-08 13:50:00,80.82,80.83,80.79,80.82,36100.0,57.7168,57.7239,57.6954,57.7168,36100.0
2014-01-08 13:55:00,80.82,80.85,80.78,80.79,22900.0,57.7168,57.7382,57.6882,57.6954,22900.0
2014-01-08 14:00:00,80.78,80.85,80.68,80.8,74000.0,57.6882,57.7382,57.6168,57.7025,74000.0
2014-01-08 14:05:00,80.8,80.84,80.72,80.78,39300.0,57.7025,57.7311,57.6454,57.6882,39300.0
2014-01-08 14:10:00,80.74,80.85,80.71,80.85,83100.0,57.6597,57.7382,57.6382,57.7382,83100.0
2014-01-08 14:15:00,80.85,80.85,80.76,80.84,57800.0,57.7382,57.7382,57.674,57.7311,57800.0
2014-01-08 14:20:00,80.84,80.86,80.78,80.85,71100.0,57.7311,57.7454,57.6882,57.7382,71100.0
2014-01-08 14:25:00,80.86,80.89,80.8,80.86,41100.0,57.7454,57.7668,57.7025,57.7454,41100.0
2014-01-08 14:30:00,80.83,80.92,80.76,80.84,58200.0,57.7239,57.7882,57.674,57.7311,58200.0
2014-01-08 14:35:00,80.84,80.91,80.81,80.84,27100.0,57.7311,57.7811,57.7097,57.7311,27100.0
2014-01-08 14:40:00,80.85,80.9,80.81,80.88,28200.0,57.7382,57.7739,57.7097,57.7596,28200.0
2014-01-08 14:45:00,80.88,80.92,80.82,80.84,36100.0,57.7596,57.7882,57.7168,57.7311,36100.0
2014-01-08 14:50:00,80.83,80.98,80.83,80.92,30800.0,57.7239,57.8311,57.7239,57.7882,30800.0
2014-01-08 14:55:00,80.92,80.93,80.84,80.91,28000.0,57.7882,57.7954,57.7311,57.7811,28000.0
2014-01-08 15:00:00,80.91,80.94,80.85,80.92,33500.0,57.7811,57.8025,57.7382,57.7882,33500.0
2014-01-08 15:05:00,80.92,80.93,80.87,80.9,46300.0,57.7882,57.7954,57.7525,57.7739,46300.0
2014-01-08 15:10:00,80.9,80.93,80.88,80.93,39200.0,57.7739,57.7954,57.7596,57.7954,39200.0
2014-01-08 15:15:00,80.94,80.98,80.91,80.96,59700.0,57.8025,57.8311,57.7811,57.8168,59700.0
2014-01-08 15:20:00,80.96,80.96,80.77,80.84,75400.0,57.8168,57.8168,57.6811,57.7311,75400.0
2014-01-08 15:25:00,80.83,80.83,80.72,80.72,55700.0,57.7239,57.7239,57.6454,57.6454,55700.0
2014-01-08 15:30:00,80.74,80.83,80.71,80.8,81900.0,57.6597,57.7239,57.6382,57.7025,81900.0
2014-01-08 15:35:00,80.8,80.8,80.74,80.74,60500.0,57.7025,57.7025,57.6597,57.6597,60500.0
2014-01-08 15:40:00,80.74,80.75,80.69,80.75,79300.0,57.6597,57.6668,57.624,57.6668,79300.0
2014-01-08 15:45:00,80.74,81.01,80.74,81.0,129000.0,57.6597,57.8525,57.6597,57.8453,129000.0
2014-01-08 15:50:00,81.0,81.11,81.0,81.09,168000.0,57.8453,57.9239,57.8453,57.9096,168000.0
2014-01-08 15:55:00,81.08,81.24,81.08,81.16,210700.0,57.9025,58.0167,57.9025,57.9596,210700.0
2014-01-09 09:30:00,81.52,81.85,81.48,81.5,214500.0,58.2167,58.4524,58.1881,58.2024,214500.0
2014-01-09 09:35:00,81.53,81.76,81.42,81.67,128700.0,58.2238,58.3881,58.1453,58.3238,128700.0
2014-01-09 09:40:00,81.67,81.67,80.82,81.08,254800.0,58.3238,58.3238,57.7168,57.9025,254800.0
2014-01-09 09:45:00,81.1,81.48,81.06,81.3,105800.0,57.9168,58.1881,57.8882,58.0596,105800.0
2014-01-09 09:50:00,81.26,81.48,81.26,81.44,75000.0,58.031,58.1881,58.031,58.1596,75000.0
2014-01-09 09:55:00,81.47,81.48,81.28,81.31,94900.0,58.181,58.1881,58.0453,58.0667,94900.0
2014-01-09 10:00:00,81.31,81.37,81.17,81.2,95300.0,58.0667,58.1096,57.9667,57.9882,95300.0
2014-01-09 10:05:00,81.2,81.26,80.84,80.89,103200.0,57.9882,58.031,57.7311,57.7668,103200.0
2014-01-09 10:10:00,80.89,81.15,80.71,81.15,139500.0,57.7668,57.9525,57.6382,57.9525,139500.0
2014-01-09 10:15:00,81.12,81.15,80.79,81.0,54900.0,57.931,57.9525,57.6954,57.8453,54900.0
2014-01-09 10:20:00,81.0,81.04,80.87,81.03,51000.0,57.8453,57.8739,57.7525,57.8668,51000.0
2014-01-09 10:25:00,81.03,81.04,80.85,80.9,75600.0,57.8668,57.8739,57.7382,57.7739,75600.0
2014-01-09 10:30:00,80.93,81.01,80.9,80.94,49900.0,57.7954,57.8525,57.7739,57.8025,49900.0
2014-01-09 10:35:00,80.93,81.28,80.93,81.08,74300.0,57.7954,58.0453,57.7954,57.9025,74300.0
2014-01-09 10:40:00,81.08,81.16,80.94,80.95,61000.0,57.9025,57.9596,57.8025,57.8096,61000.0
2014-01-09 10:45:00,80.94,81.09,80.86,81.08,66400.0,57.8025,57.9096,57.7454,57.9025,66400.0
2014-01-09 10:50:00,81.08,81.08,80.7,80.72,67500.0,57.9025,57.9025,57.6311,57.6454,67500.0
2014-01-09 10:55:00,80.72,81.04,80.66,81.0,57300.0,57.6454,57.8739,57.6025,57.8453,57300.0
2014-01-09 11:00:00,80.92,80.97,80.85,80.85,29500.0,57.7882,57.8239,57.7382,57.7382,29500.0
2014-01-09 11:05:00,80.86,80.87,80.62,80.69,60000.0,57.7454,57.7525,57.574,57.624,60000.0
2014-01-09 11:10:00,80.64,80.8,80.59,80.73,73600.0,57.5883,57.7025,57.5525,57.6525,73600.0
2014-01-09 11:15:00,80.69,80.85,80.63,80.84,66200.0,57.624,57.7382,57.5811,57.7311,66200.0
2014-01-09 11:20:00,80.84,80.88,80.69,80.72,34100.0,57.7311,57.7596,57.624,57.6454,34100.0
2014-01-09 11:25:00,80.69,80.79,80.69,80.76,54400.0,57.624,57.6954,57.624,57.674,54400.0
2014-01-09 11:30:00,80.76,80.98,80.72,80.76,114800.0,57.674,57.8311,57.6454,57.674,114800.0
2014-01-09 11:35:00,80.74,81.04,80.74,81.03,45400.0,57.6597,57.8739,57.6597,57.8668,45400.0
2014-01-09 11:40:00,81.02,81.13,80.98,80.99,60600.0,57.8596,57.9382,57.8311,57.8382,60600.0
2014-01-09 11:45:00,80.96,80.98,80.74,80.89,55900.0,57.8168,57.8311,57.6597,57.7668,55900.0
2014-01-09 11:50:00,80.89,80.96,80.89,80.94,19600.0,57.7668,57.8168,57.7668,57.8025,19600.0
2014-01-09 11:55:00,80.94,80.94,80.88,80.89,16900.0,57.8025,57.8025,57.7596,57.7668,16900.0
2014-01-09 12:00:00,80.89,80.9,80.81,80.88,24600.0,57.7668,57.7739,57.7097,57.7596,24600.0
2014-01-09 12:05:00,80.89,80.91,80.84,80.84,26900.0,57.7668,57.7811,57.7311,57.7311,26900.0
2014-01-09 12:10:00,80.84,81.05,80.81,80.98,64500.0,57.7311,57.8811,57.7097,57.8311,64500.0
2014-01-09 12:15:00,80.97,80.99,80.9,80.9,13400.0,57.8239,57.8382,57.7739,57.7739,13400.0
2014-01-09 12:20:00,80.92,80.93,80.86,80.88,43700.0,57.7882,57.7954,57.7454,57.7596,43700.0
2014-01-09 12:25:00,80.87,80.91,80.86,80.87,40400.0,57.7525,57.7811,57.7454,57.7525,40400.0
2014-01-09 12:30:00,80.87,80.99,80.86,80.98,28200.0,57.7525,57.8382,57.7454,57.8311,28200.0
2014-01-09 12:35:00,80.99,81.16,80.98,81.15,68300.0,57.8382,57.9596,57.8311,57.9525,68300.0
2014-01-09 12:40:00,81.15,81.17,81.04,81.05,41900.0,57.9525,57.9667,57.8739,57.8811,41900.0
2014-01-09 12:45:00,81.04,81.04,80.83,80.83,39300.0,57.8739,57.8739,57.7239,57.7239,39300.0
2014-01-09 12:50:00,80.83,81.0,80.82,80.88,72200.0,57.7239,57.8453,57.7168,57.7596,72200.0
2014-01-09 12:55:00,80.88,80.95,80.85,80.88,26300.0,57.7596,57.8096,57.7382,57.7596,26300.0
2014-01-09 13:00:00,80.9,80.9,80.81,80.84,22500.0,57.7739,57.7739,57.7097,57.7311,22500.0
2014-01-09 13:05:00,80.81,81.03,80.81,80.9,110700.0,57.7097,57.8668,57.7097,57.7739,110700.0
2014-01-09 13:10:00,80.9,80.92,80.81,80.81,25300.0,57.7739,57.7882,57.7097,57.7097,25300.0
2014-01-09 13:15:00,80.8,80.88,80.8,80.81,20500.0,57.7025,57.7596,57.7025,57.7097,20500.0
2014-01-09 13:20:00,80.81,80.82,80.74,80.81,52900.0,57.7097,57.7168,57.6597,57.7097,52900.0
2014-01-09 13:25:00,80.8,81.12,80.78,81.12,127500.0,57.7025,57.931,57.6882,57.931,127500.0
2014-01-09 13:30:00,81.08,81.1,80.96,80.97,30700.0,57.9025,57.9168,57.8168,57.8239,30700.0
2014-01-09 13:35:00,80.96,80.98,80.85,80.92,42600.0,57.8168,57.8311,57.7382,57.7882,42600.0
2014-01-09 13:40:00,80.89,80.99,80.81,80.81,53600.0,57.7668,57.8382,57.7097,57.7097,53600.0
2014-01-09 13:45:00,80.81,81.18,80.79,80.94,95800.0,57.7097,57.9739,57.6954,57.8025,95800.0
2014-01-09 13:50:00,80.94,80.95,80.83,80.84,24300.0,57.8025,57.8096,57.7239,57.7311,24300.0
2014-01-09 13:55:00,80.83,80.85,80.59,80.6,63900.0,57.7239,57.7382,57.5525,57.5597,63900.0
2014-01-09 14:00:00,80.59,80.6,80.35,80.4,99200.0,57.5525,57.5597,57.3812,57.4169,99200.0
2014-01-09 14:05:00,80.4,80.52,80.38,80.51,39400.0,57.4169,57.5026,57.4026,57.4954,39400.0
2014-01-09 14:10:00,80.51,81.0,80.51,80.83,134100.0,57.4954,57.8453,57.4954,57.7239,134100.0
2014-01-09 14:15:00,80.82,80.83,80.71,80.71,45200.0,57.7168,57.7239,57.6382,57.6382,45200.0
2014-01-09 14:20:00,80.71,80.81,80.68,80.74,36200.0,57.6382,57.7097,57.6168,57.6597,36200.0
2014-01-09 14:25:00,80.75,81.82,80.65,80.69,34200.0,57.6668,58.4309,57.5954,57.624,34200.0
2014-01-09 14:30:00,80.68,80.69,80.64,80.67,23600.0,57.6168,57.624,57.5883,57.6097,23600.0
2014-01-09 14:35:00,80.67,80.68,80.6,80.64,28900.0,57.6097,57.6168,57.5597,57.5883,28900.0
2014-01-09 14:40:00,80.64,80.71,80.57,80.71,43100.0,57.5883,57.6382,57.5383,57.6382,43100.0
2014-01-09 14:45:00,80.71,80.9,80.69,80.75,63900.0,57.6382,57.7739,57.624,57.6668,63900.0
2014-01-09 14:50:00,80.74,80.93,80.74,80.75,95400.0,57.6597,57.7954,57.6597,57.6668,95400.0
2014-01-09 14:55:00,80.75,80.87,80.71,80.75,51300.0,57.6668,57.7525,57.6382,57.6668,51300.0
2014-01-09 15:00:00,80.75,80.77,80.67,80.67,26500.0,57.6668,57.6811,57.6097,57.6097,26500.0
2014-01-09 15:05:00,80.67,80.93,80.67,80.85,80900.0,57.6097,57.7954,57.6097,57.7382,80900.0
2014-01-09 15:10:00,80.87,80.88,80.78,80.78,37700.0,57.7525,57.7596,57.6882,57.6882,37700.0
2014-01-09 15:15:00,80.79,80.84,80.77,80.82,29400.0,57.6954,57.7311,57.6811,57.7168,29400.0
2014-01-09 15:20:00,80.81,80.88,80.8,80.84,48700.0,57.7097,57.7596,57.7025,57.7311,48700.0
2014-01-09 15:25:00,80.83,80.85,80.8,80.8,35400.0,57.7239,57.7382,57.7025,57.7025,35400.0
2014-01-09 15:30:00,80.8,80.82,80.71,80.73,50600.0,57.7025,57.7168,57.6382,57.6525,50600.0
2014-01-09 15:35:00,80.73,80.85,80.66,80.82,79200.0,57.6525,57.7382,57.6025,57.7168,79200.0
2014-01-09 15:40:00,80.81,80.84,80.8,80.8,72800.0,57.7097,57.7311,57.7025,57.7025,72800.0
2014-01-09 15:45:00,80.81,80.82,80.72,80.76,101000.0,57.7097,57.7168,57.6454,57.674,101000.0
2014-01-09 15:50:00,80.76,80.86,80.72,80.75,121600.0,57.674,57.7454,57.6454,57.6668,121600.0
2014-01-09 15:55:00,80.75,80.78,80.6,80.61,269300.0,57.6668,57.6882,57.5597,57.5668,269300.0
2014-01-10 09:30:00,79.93,80.02,79.74,79.9,300200.0,57.0812,57.1455,56.9455,57.0598,300200.0
2014-01-10 09:35:00,79.85,80.21,79.85,80.15,90900.0,57.0241,57.2812,57.0241,57.2383,90900.0
2014-01-10 09:40:00,80.14,80.34,80.01,80.32,99400.0,57.2312,57.374,57.1383,57.3597,99400.0
2014-01-10 09:45:00,80.32,80.48,80.12,80.36,99300.0,57.3597,57.474,57.2169,57.3883,99300.0
2014-01-10 09:50:00,80.35,80.5,80.18,80.31,61200.0,57.3812,57.4883,57.2598,57.3526,61200.0
2014-01-10 09:55:00,80.34,80.48,80.29,80.4,58600.0,57.374,57.474,57.3383,57.4169,58600.0
2014-01-10 10:00:00,80.39,80.42,80.08,80.25,598800.0,57.4097,57.4311,57.1883,57.3097,598800.0
2014-01-10 10:05:00,80.27,80.37,80.08,80.23,75700.0,57.324,57.3954,57.1883,57.2955,75700.0
2014-01-10 10:10:00,80.21,80.25,80.05,80.14,37400.0,57.2812,57.3097,57.1669,57.2312,37400.0
2014-01-10 10:15:00,80.11,80.32,80.0,80.24,63100.0,57.2098,57.3597,57.1312,57.3026,63100.0
2014-01-10 10:20:00,80.25,80.28,80.15,80.23,55200.0,57.3097,57.3312,57.2383,57.2955,55200.0
2014-01-10 10:25:00,80.26,80.26,80.1,80.2,36700.0,57.3169,57.3169,57.2026,57.274,36700.0
2014-01-10 10:30:00,80.2,80.22,80.12,80.16,21600.0,57.274,57.2883,57.2169,57.2455,21600.0
2014-01-10 10:35:00,80.16,80.17,80.05,80.14,51400.0,57.2455,57.2526,57.1669,57.2312,51400.0
2014-01-10 10:40:00,80.13,80.19,80.1,80.11,42300.0,57.224,57.2669,57.2026,57.2098,42300.0
2014-01-10 10:45:00,80.11,80.16,80.06,80.12,26100.0,57.2098,57.2455,57.1741,57.2169,26100.0
2014-01-10 10:50:00,80.12,80.16,80.06,80.06,22700.0,57.2169,57.2455,57.1741,57.1741,22700.0
2014-01-10 10:55:00,80.05,80.08,79.94,79.97,33200.0,57.1669,57.1883,57.0884,57.1098,33200.0
2014-01-10 11:00:00,79.97,80.1,79.94,80.03,37000.0,57.1098,57.2026,57.0884,57.1526,37000.0
2014-01-10 11:05:00,80.03,80.08,79.98,80.0,20500.0,57.1526,57.1883,57.1169,57.1312,20500.0
2014-01-10 11:10:00,79.99,80.0,79.88,79.9,34600.0,57.1241,57.1312,57.0455,57.0598,34600.0
2014-01-10 11:15:00,79.9,79.95,79.81,79.93,48200.0,57.0598,57.0955,56.9955,57.0812,48200.0
2014-01-10 11:20:00,79.92,80.02,79.9,79.95,43300.0,57.0741,57.1455,57.0598,57.0955,43300.0
2014-01-10 11:25:00,79.96,79.97,79.9,79.93,28500.0,57.1026,57.1098,57.0598,57.0812,28500.0
2014-01-10 11:30:00,79.93,79.98,79.9,79.92,32600.0,57.0812,57.1169,57.0598,57.0741,32600.0
2014-01-10 11:35:00,79.92,80.0,79.9,79.94,37000.0,57.0741,57.1312,57.0598,57.0884,37000.0
2014-01-10 11:40:00,79.94,79.95,79.87,79.92,28500.0,57.0884,57.0955,57.0384,57.0741,28500.0
2014-01-10 11:45:00,79.94,79.99,79.86,79.99,22700.0,57.0884,57.1241,57.0312,57.1241,22700.0
2014-01-10 11:50:00,80.01,80.01,79.92,79.99,24000.0,57.1383,57.1383,57.0741,57.1241,24000.0
2014-01-10 11:55:00,79.98,80.07,79.95,79.99,34400.0,57.1169,57.1812,57.0955,57.1241,34400.0
2014-01-10 12:00:00,79.99,80.01,79.95,79.96,20300.0,57.1241,57.1383,57.0955,57.1026,20300.0
2014-01-10 12:05:00,79.97,80.01,79.92,79.96,26300.0,57.1098,57.1383,57.0741,57.1026,26300.0
2014-01-10 12:10:00,79.96,79.98,79.9,79.92,20000.0,57.1026,57.1169,57.0598,57.0741,20000.0
2014-01-10 12:15:00,79.92,80.06,79.9,80.05,22500.0,57.0741,57.1741,57.0598,57.1669,22500.0
2014-01-10 12:20:00,80.03,80.1,80.0,80.08,14600.0,57.1526,57.2026,57.1312,57.1883,14600.0
2014-01-10 12:25:00,80.1,80.1,79.94,79.97,28500.0,57.2026,57.2026,57.0884,57.1098,28500.0
2014-01-10 12:30:00,79.94,80.07,79.93,80.06,14300.0,57.0884,57.1812,57.0812,57.1741,14300.0
2014-01-10 12:35:00,80.04,80.1,80.04,80.08,12000.0,57.1598,57.2026,57.1598,57.1883,12000.0
2014-01-10 12:40:00,80.09,80.17,80.0,80.11,42200.0,57.1955,57.2526,57.1312,57.2098,42200.0
2014-01-10 12:45:00,80.12,80.18,80.07,80.09,36000.0,57.2169,57.2598,57.1812,57.1955,36000.0
2014-01-10 12:50:00,80.09,80.15,80.06,80.11,24800.0,57.1955,57.2383,57.1741,57.2098,24800.0
2014-01-10 12:55:00,80.09,80.15,80.02,80.02,27900.0,57.1955,57.2383,57.1455,57.1455,27900.0
2014-01-10 13:00:00,80.02,80.09,80.01,80.06,12000.0,57.1455,57.1955,57.1383,57.1741,12000.0
2014-01-10 13:05:00,80.07,80.23,80.07,80.2,11900.0,57.1812,57.2955,57.1812,57.274,11900.0
2014-01-10 13:10:00,80.2,80.33,80.19,80.3,53100.0,57.274,57.3669,57.2669,57.3454,53100.0
2014-01-10 13:15:00,80.31,80.39,80.29,80.39,17100.0,57.3526,57.4097,57.3383,57.4097,17100.0
2014-01-10 13:20:00,80.38,80.39,80.27,80.29,29600.0,57.4026,57.4097,57.324,57.3383,29600.0
2014-01-10 13:25:00,80.31,80.39,80.31,80.35,14500.0,57.3526,57.4097,57.3526,57.3812,14500.0
2014-01-10 13:30:00,80.33,80.37,80.31,80.34,9400.0,57.3669,57.3954,57.3526,57.374,9400.0
2014-01-10 13:35:00,80.34,80.43,80.34,80.42,31900.0,57.374,57.4383,57.374,57.4311,31900.0
2014-01-10 13:40:00,80.44,80.48,80.43,80.48,26200.0,57.4454,57.474,57.4383,57.474,26200.0
2014-01-10 13:45:00,80.46,80.48,80.44,80.44,16400.0,57.4597,57.474,57.4454,57.4454,16400.0
2014-01-10 13:50:00,80.43,80.43,80.28,80.32,30500.0,57.4383,57.4383,57.3312,57.3597,30500.0
2014-01-10 13:55:00,80.29,80.37,80.26,80.32,22300.0,57.3383,57.3954,57.3169,57.3597,22300.0
2014-01-10 14:00:00,80.3,80.35,80.29,80.33,14000.0,57.3454,57.3812,57.3383,57.3669,14000.0
2014-01-10 14:05:00,80.36,80.48,80.3,80.48,24300.0,57.3883,57.474,57.3454,57.474,24300.0
2014-01-10 14:10:00,80.48,80.48,80.35,80.4,40800.0,57.474,57.474,57.3812,57.4169,40800.0
2014-01-10 14:15:00,80.39,80.45,80.39,80.44,18700.0,57.4097,57.4526,57.4097,57.4454,18700.0
2014-01-10 14:20:00,80.44,80.5,80.43,80.49,23900.0,57.4454,57.4883,57.4383,57.4811,23900.0
2014-01-10 14:25:00,80.5,80.54,80.42,80.45,31900.0,57.4883,57.5168,57.4311,57.4526,31900.0
2014-01-10 14:30:00,80.42,80.51,80.42,80.45,18800.0,57.4311,57.4954,57.4311,57.4526,18800.0
2014-01-10 14:35:00,80.46,80.46,80.39,80.39,16300.0,57.4597,57.4597,57.4097,57.4097,16300.0
2014-01-10 14:40:00,80.41,80.5,80.4,80.42,28800.0,57.424,57.4883,57.4169,57.4311,28800.0
2014-01-10 14:45:00,80.42,80.45,80.38,80.39,15100.0,57.4311,57.4526,57.4026,57.4097,15100.0
2014-01-10 14:50:00,80.39,80.44,80.36,80.43,13100.0,57.4097,57.4454,57.3883,57.4383,13100.0
2014-01-10 14:55:00,80.42,80.47,80.41,80.46,24900.0,57.4311,57.4669,57.424,57.4597,24900.0
2014-01-10 15:00:00,80.46,80.57,80.44,80.55,28600.0,57.4597,57.5383,57.4454,57.524,28600.0
2014-01-10 15:05:00,80.52,80.57,80.5,80.52,32300.0,57.5026,57.5383,57.4883,57.5026,32300.0
2014-01-10 15:10:00,80.52,80.56,80.52,80.54,50900.0,57.5026,57.5311,57.5026,57.5168,50900.0
2014-01-10 15:15:00,80.53,80.56,80.53,80.54,25100.0,57.5097,57.5311,57.5097,57.5168,25100.0
2014-01-10 15:20:00,80.56,80.58,80.52,80.58,47300.0,57.5311,57.5454,57.5026,57.5454,47300.0
2014-01-10 15:25:00,80.57,80.64,80.54,80.59,32000.0,57.5383,57.5883,57.5168,57.5525,32000.0
2014-01-10 15:30:00,80.58,80.71,80.58,80.7,40300.0,57.5454,57.6382,57.5454,57.6311,40300.0
2014-01-10 15:35:00,80.71,80.73,80.63,80.65,45000.0,57.6382,57.6525,57.5811,57.5954,45000.0
2014-01-10 15:40:00,80.66,80.68,80.62,80.64,71700.0,57.6025,57.6168,57.574,57.5883,71700.0
2014-01-10 15:45:00,80.63,80.65,80.52,80.53,68100.0,57.5811,57.5954,57.5026,57.5097,68100.0
2014-01-10 15:50:00,80.53,80.58,80.52,80.55,84200.0,57.5097,57.5454,57.5026,57.524,84200.0
2014-01-10 15:55:00,80.55,80.61,80.51,80.61,134500.0,57.524,57.5668,57.4954,57.5668,134500.0
2014-01-13 09:30:00,80.49,80.9,80.24,80.89,116000.0,57.4811,57.7739,57.3026,57.7668,116000.0
2014-01-13 09:35:00,80.81,81.1,80.59,80.59,100900.0,57.7097,57.9168,57.5525,57.5525,100900.0
2014-01-13 09:40:00,80.61,80.75,80.4,80.61,38100.0,57.5668,57.6668,57.4169,57.5668,38100.0
2014-01-13 09:45:00,80.62,80.66,80.15,80.44,84100.0,57.574,57.6025,57.2383,57.4454,84100.0
2014-01-13 09:50:00,80.49,80.65,80.34,80.5,77500.0,57.4811,57.5954,57.374,57.4883,77500.0
2014-01-13 09:55:00,80.5,80.69,80.46,80.47,88100.0,57.4883,57.624,57.4597,57.4669,88100.0
2014-01-13 10:00:00,80.48,80.78,80.43,80.5,57700.0,57.474,57.6882,57.4383,57.4883,57700.0
2014-01-13 10:05:00,80.52,80.73,80.5,80.61,73700.0,57.5026,57.6525,57.4883,57.5668,73700.0
2014-01-13 10:10:00,80.62,80.62,80.44,80.47,49500.0,57.574,57.574,57.4454,57.4669,49500.0
2014-01-13 10:15:00,80.49,80.5,80.31,80.42,31900.0,57.4811,57.4883,57.3526,57.4311,31900.0
2014-01-13 10:20:00,80.43,80.58,80.39,80.4,40700.0,57.4383,57.5454,57.4097,57.4169,40700.0
2014-01-13 10:25:00,80.37,80.43,80.3,80.43,21100.0,57.3954,57.4383,57.3454,57.4383,21100.0
2014-01-13 10:30:00,80.44,80.52,80.42,80.52,17800.0,57.4454,57.5026,57.4311,57.5026,17800.0
2014-01-13 10:35:00,80.5,80.76,80.5,80.72,307200.0,57.4883,57.674,57.4883,57.6454,307200.0
2014-01-13 10:40:00,80.75,80.76,80.59,80.6,31800.0,57.6668,57.674,57.5525,57.5597,31800.0
2014-01-13 10:45:00,80.6,80.7,80.58,80.59,38100.0,57.5597,57.6311,57.5454,57.5525,38100.0
2014-01-13 10:50:00,80.59,80.7,80.59,80.67,14000.0,57.5525,57.6311,57.5525,57.6097,14000.0
2014-01-13 10:55:00,80.67,80.68,80.58,80.59,10400.0,57.6097,57.6168,57.5454,57.5525,10400.0
2014-01-13 11:00:00,80.59,80.59,80.46,80.48,25900.0,57.5525,57.5525,57.4597,57.474,25900.0
2014-01-13 11:05:00,80.47,80.47,80.32,80.45,34100.0,57.4669,57.4669,57.3597,57.4526,34100.0
2014-01-13 11:10:00,80.43,80.47,80.38,80.46,12300.0,57.4383,57.4669,57.4026,57.4597,12300.0
2014-01-13 11:15:00,80.48,80.53,80.46,80.5,15100.0,57.474,57.5097,57.4597,57.4883,15100.0
2014-01-13 11:20:00,80.49,80.54,80.45,80.52,15400.0,57.4811,57.5168,57.4526,57.5026,15400.0
2014-01-13 11:25:00,80.53,80.64,80.46,80.63,187000.0,57.5097,57.5883,57.4597,57.5811,187000.0
2014-01-13 11:30:00,80.64,80.64,80.45,80.55,27900.0,57.5883,57.5883,57.4526,57.524,27900.0
2014-01-13 11:35:00,80.55,80.58,80.52,80.56,18700.0,57.524,57.5454,57.5026,57.5311,18700.0
2014-01-13 11:40:00,80.56,80.57,80.52,80.56,8500.0,57.5311,57.5383,57.5026,57.5311,8500.0
2014-01-13 11:45:00,80.56,80.6,80.53,80.57,15100.0,57.5311,57.5597,57.5097,57.5383,15100.0
2014-01-13 11:50:00,80.57,80.6,80.51,80.51,13700.0,57.5383,57.5597,57.4954,57.4954,13700.0
2014-01-13 11:55:00,80.52,80.55,80.48,80.49,16700.0,57.5026,57.524,57.474,57.4811,16700.0
2014-01-13 12:00:00,80.49,80.49,80.37,80.39,11100.0,57.4811,57.4811,57.3954,57.4097,11100.0
2014-01-13 12:05:00,80.38,80.39,80.33,80.35,11000.0,57.4026,57.4097,57.3669,57.3812,11000.0
2014-01-13 12:10:00,80.37,80.41,80.34,80.38,15000.0,57.3954,57.424,57.374,57.4026,15000.0
2014-01-13 12:15:00,80.37,80.37,80.33,80.37,12700.0,57.3954,57.3954,57.3669,57.3954,12700.0
2014-01-13 12:20:00,80.37,80.41,80.33,80.33,9900.0,57.3954,57.424,57.3669,57.3669,9900.0
2014-01-13 12:25:00,80.34,80.34,80.15,80.19,24300.0,57.374,57.374,57.2383,57.2669,24300.0
2014-01-13 12:30:00,80.19,80.19,80.07,80.11,35400.0,57.2669,57.2669,57.1812,57.2098,35400.0
2014-01-13 12:35:00,80.12,80.24,80.1,80.22,20600.0,57.2169,57.3026,57.2026,57.2883,20600.0
2014-01-13 12:40:00,80.24,80.26,80.17,80.18,12200.0,57.3026,57.3169,57.2526,57.2598,12200.0
2014-01-13 12:45:00,80.18,80.29,80.15,80.18,21900.0,57.2598,57.3383,57.2383,57.2598,21900.0
2014-01-13 12:50:00,80.2,80.22,80.15,80.19,11800.0,57.274,57.2883,57.2383,57.2669,11800.0
2014-01-13 12:55:00,80.21,80.22,80.17,80.19,17500.0,57.2812,57.2883,57.2526,57.2669,17500.0
2014-01-13 13:00:00,80.19,80.19,80.07,80.09,23800.0,57.2669,57.2669,57.1812,57.1955,23800.0
2014-01-13 13:05:00,80.07,80.2,80.07,80.17,37600.0,57.1812,57.274,57.1812,57.2526,37600.0
2014-01-13 13:10:00,80.17,80.2,80.1,80.17,18800.0,57.2526,57.274,57.2026,57.2526,18800.0
2014-01-13 13:15:00,80.17,80.17,80.06,80.08,32700.0,57.2526,57.2526,57.1741,57.1883,32700.0
2014-01-13 13:20:00,80.1,80.2,80.08,80.18,10800.0,57.2026,57.274,57.1883,57.2598,10800.0
2014-01-13 13:25:00,80.18,80.28,80.12,80.25,11900.0,57.2598,57.3312,57.2169,57.3097,11900.0
2014-01-13 13:30:00,80.25,80.25,80.18,80.24,9800.0,57.3097,57.3097,57.2598,57.3026,9800.0
2014-01-13 13:35:00,80.23,80.27,80.19,80.2,11600.0,57.2955,57.324,57.2669,57.274,11600.0
2014-01-13 13:40:00,80.2,80.23,80.14,80.21,10200.0,57.274,57.2955,57.2312,57.2812,10200.0
2014-01-13 13:45:00,80.2,80.2,80.08,80.16,21500.0,57.274,57.274,57.1883,57.2455,21500.0
2014-01-13 13:50:00,80.15,80.18,80.08,80.11,12100.0,57.2383,57.2598,57.1883,57.2098,12100.0
2014-01-13 13:55:00,80.12,80.18,80.1,80.18,22000.0,57.2169,57.2598,57.2026,57.2598,22000.0
2014-01-13 14:00:00,80.17,80.2,80.07,80.1,22000.0,57.2526,57.274,57.1812,57.2026,22000.0
2014-01-13 14:05:00,80.09,80.18,80.07,80.15,11800.0,57.1955,57.2598,57.1812,57.2383,11800.0
2014-01-13 14:10:00,80.15,80.2,80.08,80.19,29700.0,57.2383,57.274,57.1883,57.2669,29700.0
2014-01-13 14:15:00,80.19,80.19,80.03,80.06,20200.0,57.2669,57.2669,57.1526,57.1741,20200.0
2014-01-13 14:20:00,80.07,80.12,79.94,79.97,32300.0,57.1812,57.2169,57.0884,57.1098,32300.0
2014-01-13 14:25:00,79.97,79.97,79.8,79.9,44200.0,57.1098,57.1098,56.9884,57.0598,44200.0
2014-01-13 14:30:00,79.89,79.95,79.86,79.91,45100.0,57.0527,57.0955,57.0312,57.0669,45100.0
2014-01-13 14:35:00,79.92,79.99,79.9,79.95,31700.0,57.0741,57.1241,57.0598,57.0955,31700.0
2014-01-13 14:40:00,79.95,79.97,79.92,79.93,21900.0,57.0955,57.1098,57.0741,57.0812,21900.0
2014-01-13 14:45:00,79.93,79.95,79.82,79.87,56100.0,57.0812,57.0955,57.0027,57.0384,56100.0
2014-01-13 14:50:00,79.84,79.86,79.74,79.83,86900.0,57.0169,57.0312,56.9455,57.0098,86900.0
2014-01-13 14:55:00,79.86,79.87,79.79,79.79,38200.0,57.0312,57.0384,56.9812,56.9812,38200.0
2014-01-13 15:00:00,79.79,79.79,79.6,79.63,106100.0,56.9812,56.9812,56.8455,56.867,106100.0
2014-01-13 15:05:00,79.62,79.63,79.21,79.25,108100.0,56.8598,56.867,56.567,56.5956,108100.0
2014-01-13 15:10:00,79.26,79.32,79.0,79.05,108000.0,56.6027,56.6456,56.4171,56.4528,108000.0
2014-01-13 15:15:00,79.03,79.28,79.03,79.27,65800.0,56.4385,56.617,56.4385,56.6099,65800.0
2014-01-13 15:20:00,79.27,79.33,79.22,79.27,54900.0,56.6099,56.6527,56.5742,56.6099,54900.0
2014-01-13 15:25:00,79.26,79.34,79.25,79.28,52300.0,56.6027,56.6599,56.5956,56.617,52300.0
2014-01-13 15:30:00,79.27,79.28,79.18,79.2,57500.0,56.6099,56.617,56.5456,56.5599,57500.0
2014-01-13 15:35:00,79.2,79.23,79.11,79.14,62700.0,56.5599,56.5813,56.4956,56.517,62700.0
2014-01-13 15:40:00,79.14,79.17,79.09,79.12,71500.0,56.517,56.5385,56.4813,56.5028,71500.0
2014-01-13 15:45:00,79.12,79.22,79.1,79.16,82000.0,56.5028,56.5742,56.4885,56.5313,82000.0
2014-01-13 15:50:00,79.17,79.23,79.14,79.18,72000.0,56.5385,56.5813,56.517,56.5456,72000.0
2014-01-13 15:55:00,79.17,79.22,79.1,79.16,127200.0,56.5385,56.5742,56.4885,56.5313,127200.0
2014-01-14 09:30:00,79.16,79.36,79.13,79.27,131300.0,56.5313,56.6742,56.5099,56.6099,131300.0
2014-01-14 09:35:00,79.25,79.31,78.59,78.69,150700.0,56.5956,56.6384,56.1243,56.1957,150700.0
2014-01-14 09:40:00,78.74,79.04,78.62,79.0,56600.0,56.2314,56.4456,56.1457,56.4171,56600.0
2014-01-14 09:45:00,79.0,79.04,78.82,78.88,58400.0,56.4171,56.4456,56.2885,56.3314,58400.0
2014-01-14 09:50:00,78.95,79.0,78.75,78.82,39300.0,56.3814,56.4171,56.2385,56.2885,39300.0
2014-01-14 09:55:00,78.82,79.13,78.81,79.1,37900.0,56.2885,56.5099,56.2814,56.4885,37900.0
2014-01-14 10:00:00,79.05,79.33,79.05,79.16,69600.0,56.4528,56.6527,56.4528,56.5313,69600.0
2014-01-14 10:05:00,79.14,79.31,79.14,79.28,60100.0,56.517,56.6384,56.517,56.617,60100.0
2014-01-14 10:10:00,79.28,79.56,79.27,79.44,99100.0,56.617,56.817,56.6099,56.7313,99100.0
2014-01-14 10:15:00,79.46,79.54,79.44,79.5,41100.0,56.7456,56.8027,56.7313,56.7741,41100.0
2014-01-14 10:20:00,79.53,79.68,79.51,79.65,66300.0,56.7956,56.9027,56.7813,56.8813,66300.0
2014-01-14 10:25:00,79.68,79.73,79.53,79.56,47400.0,56.9027,56.9384,56.7956,56.817,47400.0
2014-01-14 10:30:00,79.57,79.97,79.55,79.97,60200.0,56.8241,57.1098,56.8098,57.1098,60200.0
2014-01-14 10:35:00,79.98,80.09,79.82,79.84,91700.0,57.1169,57.1955,57.0027,57.0169,91700.0
2014-01-14 10:40:00,79.85,80.06,79.85,79.91,27500.0,57.0241,57.1741,57.0241,57.0669,27500.0
2014-01-14 10:45:00,79.94,80.15,79.94,80.03,23100.0,57.0884,57.2383,57.0884,57.1526,23100.0
2014-01-14 10:50:00,80.06,80.16,80.03,80.07,32800.0,57.1741,57.2455,57.1526,57.1812,32800.0
2014-01-14 10:55:00,80.07,80.35,80.07,80.31,40700.0,57.1812,57.3812,57.1812,57.3526,40700.0
2014-01-14 11:00:00,80.34,80.44,80.29,80.35,38400.0,57.374,57.4454,57.3383,57.3812,38400.0
2014-01-14 11:05:00,80.32,80.4,80.2,80.2,22600.0,57.3597,57.4169,57.274,57.274,22600.0
2014-01-14 11:10:00,80.2,80.32,80.2,80.3,9700.0,57.274,57.3597,57.274,57.3454,9700.0
2014-01-14 11:15:00,80.29,80.48,80.25,80.46,63000.0,57.3383,57.474,57.3097,57.4597,63000.0
2014-01-14 11:20:00,80.45,80.47,80.35,80.36,13200.0,57.4526,57.4669,57.3812,57.3883,13200.0
2014-01-14 11:25:00,80.36,80.49,80.36,80.46,23600.0,57.3883,57.4811,57.3883,57.4597,23600.0
2014-01-14 11:30:00,80.46,80.64,80.46,80.58,122200.0,57.4597,57.5883,57.4597,57.5454,122200.0
2014-01-14 11:35:00,80.59,80.6,80.33,80.48,49700.0,57.5525,57.5597,57.3669,57.474,49700.0
2014-01-14 11:40:00,80.47,80.54,80.45,80.45,30700.0,57.4669,57.5168,57.4526,57.4526,30700.0
2014-01-14 11:45:00,80.44,80.51,80.42,80.48,23000.0,57.4454,57.4954,57.4311,57.474,23000.0
2014-01-14 11:50:00,80.48,80.57,80.45,80.45,41800.0,57.474,57.5383,57.4526,57.4526,41800.0
2014-01-14 11:55:00,80.45,80.52,80.43,80.47,17400.0,57.4526,57.5026,57.4383,57.4669,17400.0
2014-01-14 12:00:00,80.48,80.49,80.41,80.45,20100.0,57.474,57.4811,57.424,57.4526,20100.0
2014-01-14 12:05:00,80.45,80.45,80.28,80.29,18200.0,57.4526,57.4526,57.3312,57.3383,18200.0
2014-01-14 12:10:00,80.29,80.4,80.28,80.37,21300.0,57.3383,57.4169,57.3312,57.3954,21300.0
2014-01-14 12:15:00,80.39,80.45,80.33,80.39,9100.0,57.4097,57.4526,57.3669,57.4097,9100.0
2014-01-14 12:20:00,80.4,80.49,80.32,80.49,17300.0,57.4169,57.4811,57.3597,57.4811,17300.0
2014-01-14 12:25:00,80.5,80.5,80.45,80.48,17400.0,57.4883,57.4883,57.4526,57.474,17400.0
2014-01-14 12:30:00,80.47,80.47,80.31,80.35,8800.0,57.4669,57.4669,57.3526,57.3812,8800.0
2014-01-14 12:35:00,80.32,80.4,80.32,80.34,10400.0,57.3597,57.4169,57.3597,57.374,10400.0
2014-01-14 12:40:00,80.34,80.46,80.31,80.42,14300.0,57.374,57.4597,57.3526,57.4311,14300.0
2014-01-14 12:45:00,80.41,80.41,80.31,80.34,21000.0,57.424,57.424,57.3526,57.374,21000.0
2014-01-14 12:50:00,80.33,80.33,80.23,80.26,10800.0,57.3669,57.3669,57.2955,57.3169,10800.0
2014-01-14 12:55:00,80.26,80.33,80.26,80.26,12100.0,57.3169,57.3669,57.3169,57.3169,12100.0
2014-01-14 13:00:00,80.3,80.31,80.17,80.17,23600.0,57.3454,57.3526,57.2526,57.2526,23600.0
2014-01-14 13:05:00,80.18,80.22,80.12,80.14,29600.0,57.2598,57.2883,57.2169,57.2312,29600.0
2014-01-14 13:10:00,80.16,80.18,80.08,80.15,23900.0,57.2455,57.2598,57.1883,57.2383,23900.0
2014-01-14 13:15:00,80.15,80.26,80.14,80.21,13500.0,57.2383,57.3169,57.2312,57.2812,13500.0
2014-01-14 13:20:00,80.2,80.24,80.18,80.21,12300.0,57.274,57.3026,57.2598,57.2812,12300.0
2014-01-14 13:25:00,80.19,80.21,80.13,80.19,4400.0,57.2669,57.2812,57.224,57.2669,4400.0
2014-01-14 13:30:00,80.18,80.29,80.16,80.27,16400.0,57.2598,57.3383,57.2455,57.324,16400.0
2014-01-14 13:35:00,80.28,80.35,80.22,80.33,125500.0,57.3312,57.3812,57.2883,57.3669,125500.0
2014-01-14 13:40:00,80.33,80.36,80.26,80.27,13300.0,57.3669,57.3883,57.3169,57.324,13300.0
2014-01-14 13:45:00,80.27,80.29,80.22,80.27,46600.0,57.324,57.3383,57.2883,57.324,46600.0
2014-01-14 13:50:00,80.24,80.26,80.22,80.25,19800.0,57.3026,57.3169,57.2883,57.3097,19800.0
2014-01-14 13:55:00,80.26,80.26,80.17,80.22,14400.0,57.3169,57.3169,57.2526,57.2883,14400.0
2014-01-14 14:00:00,80.22,80.22,79.86,79.99,49800.0,57.2883,57.2883,57.0312,57.1241,49800.0
2014-01-14 14:05:00,79.97,80.04,79.91,79.91,18200.0,57.1098,57.1598,57.0669,57.0669,18200.0
2014-01-14 14:10:00,79.93,79.94,79.71,79.75,31500.0,57.0812,57.0884,56.9241,56.9527,31500.0
2014-01-14 14:15:00,79.73,79.89,79.73,79.83,27400.0,56.9384,57.0527,56.9384,57.0098,27400.0
2014-01-14 14:20:00,79.85,79.95,79.84,79.93,22600.0,57.0241,57.0955,57.0169,57.0812,22600.0
2014-01-14 14:25:00,79.91,80.15,79.91,80.15,24000.0,57.0669,57.2383,57.0669,57.2383,24000.0
2014-01-14 14:30:00,80.15,80.2,80.09,80.2,26700.0,57.2383,57.274,57.1955,57.274,26700.0
2014-01-14 14:35:00,80.21,80.27,80.2,80.25,26500.0,57.2812,57.324,57.274,57.3097,26500.0
2014-01-14 14:40:00,80.27,80.31,80.23,80.31,46400.0,57.324,57.3526,57.2955,57.3526,46400.0
2014-01-14 14:45:00,80.31,80.35,80.29,80.32,12000.0,57.3526,57.3812,57.3383,57.3597,12000.0
2014-01-14 14:50:00,80.33,80.37,80.29,80.3,18400.0,57.3669,57.3954,57.3383,57.3454,18400.0
2014-01-14 14:55:00,80.3,80.34,80.29,80.3,23100.0,57.3454,57.374,57.3383,57.3454,23100.0
2014-01-14 15:00:00,80.3,80.32,80.27,80.29,18000.0,57.3454,57.3597,57.324,57.3383,18000.0
2014-01-14 15:05:00,80.29,80.29,80.22,80.29,14600.0,57.3383,57.3383,57.2883,57.3383,14600.0
2014-01-14 15:10:00,80.29,80.32,80.26,80.32,22600.0,57.3383,57.3597,57.3169,57.3597,22600.0
2014-01-14 15:15:00,80.32,80.39,80.32,80.32,33400.0,57.3597,57.4097,57.3597,57.3597,33400.0
2014-01-14 15:20:00,80.31,80.33,80.25,80.25,42400.0,57.3526,57.3669,57.3097,57.3097,42400.0
2014-01-14 15:25:00,80.26,80.29,80.25,80.29,19400.0,57.3169,57.3383,57.3097,57.3383,19400.0
2014-01-14 15:30:00,80.27,80.32,80.26,80.29,51600.0,57.324,57.3597,57.3169,57.3383,51600.0
2014-01-14 15:35:00,80.29,80.34,80.27,80.31,45000.0,57.3383,57.374,57.324,57.3526,45000.0
2014-01-14 15:40:00,80.31,80.36,80.26,80.34,69300.0,57.3526,57.3883,57.3169,57.374,69300.0
2014-01-14 15:45:00,80.33,80.36,80.27,80.35,51600.0,57.3669,57.3883,57.324,57.3812,51600.0
2014-01-14 15:50:00,80.34,80.43,80.33,80.37,62700.0,57.374,57.4383,57.3669,57.3954,62700.0
2014-01-14 15:55:00,80.37,80.46,80.3,80.3,199000.0,57.3954,57.4597,57.3454,57.3454,199000.0
2014-01-15 09:30:00,80.66,80.8,80.57,80.78,75500.0,57.6025,57.7025,57.5383,57.6882,75500.0
2014-01-15 09:35:00,80.8,80.9,80.63,80.78,67300.0,57.7025,57.7739,57.5811,57.6882,67300.0
2014-01-15 09:40:00,80.78,80.8,80.47,80.61,51700.0,57.6882,57.7025,57.4669,57.5668,51700.0
2014-01-15 09:45:00,80.61,80.7,80.51,80.68,40100.0,57.5668,57.6311,57.4954,57.6168,40100.0
2014-01-15 09:50:00,80.7,80.71,80.57,80.59,34300.0,57.6311,57.6382,57.5383,57.5525,34300.0
2014-01-15 09:55:00,80.61,80.78,80.6,80.75,32400.0,57.5668,57.6882,57.5597,57.6668,32400.0
2014-01-15 10:00:00,80.76,80.79,80.5,80.59,47800.0,57.674,57.6954,57.4883,57.5525,47800.0
2014-01-15 10:05:00,80.54,80.62,80.32,80.43,47200.0,57.5168,57.574,57.3597,57.4383,47200.0
2014-01-15 10:10:00,80.42,80.58,80.42,80.5,17700.0,57.4311,57.5454,57.4311,57.4883,17700.0
2014-01-15 10:15:00,80.48,80.58,80.34,80.4,37300.0,57.474,57.5454,57.374,57.4169,37300.0
2014-01-15 10:20:00,80.35,80.41,80.18,80.29,60900.0,57.3812,57.424,57.2598,57.3383,60900.0
2014-01-15 10:25:00,80.3,80.39,80.29,80.29,14900.0,57.3454,57.4097,57.3383,57.3383,14900.0
2014-01-15 10:30:00,80.3,80.4,80.28,80.28,22300.0,57.3454,57.4169,57.3312,57.3312,22300.0
2014-01-15 10:35:00,80.28,80.4,80.18,80.28,35600.0,57.3312,57.4169,57.2598,57.3312,35600.0
2014-01-15 10:40:00,80.26,80.31,80.17,80.3,14100.0,57.3169,57.3526,57.2526,57.3454,14100.0
2014-01-15 10:45:00,80.27,80.41,80.27,80.38,27400.0,57.324,57.424,57.324,57.4026,27400.0
2014-01-15 10:50:00,80.38,80.46,80.36,80.43,19200.0,57.4026,57.4597,57.3883,57.4383,19200.0
2014-01-15 10:55:00,80.44,80.5,80.4,80.41,31300.0,57.4454,57.4883,57.4169,57.424,31300.0
2014-01-15 11:00:00,80.45,80.48,80.4,80.46,13600.0,57.4526,57.474,57.4169,57.4597,13600.0
2014-01-15 11:05:00,80.46,80.63,80.45,80.56,26300.0,57.4597,57.5811,57.4526,57.5311,26300.0
2014-01-15 11:10:00,80.56,80.57,80.43,80.44,18200.0,57.5311,57.5383,57.4383,57.4454,18200.0
2014-01-15 11:15:00,80.45,80.65,80.43,80.53,15900.0,57.4526,57.5954,57.4383,57.5097,15900.0
2014-01-15 11:20:00,80.53,80.56,80.28,80.36,31000.0,57.5097,57.5311,57.3312,57.3883,31000.0
2014-01-15 11:25:00,80.36,80.4,80.27,80.31,11900.0,57.3883,57.4169,57.324,57.3526,11900.0
2014-01-15 11:30:00,80.33,80.47,80.33,80.42,13600.0,57.3669,57.4669,57.3669,57.4311,13600.0
2014-01-15 11:35:00,80.43,80.46,80.37,80.45,8500.0,57.4383,57.4597,57.3954,57.4526,8500.0
2014-01-15 11:40:00,80.46,80.48,80.35,80.41,14000.0,57.4597,57.474,57.3812,57.424,14000.0
2014-01-15 11:45:00,80.42,80.44,80.37,80.38,5800.0,57.4311,57.4454,57.3954,57.4026,5800.0
2014-01-15 11:50:00,80.41,80.44,80.3,80.44,27600.0,57.424,57.4454,57.3454,57.4454,27600.0
2014-01-15 11:55:00,80.42,80.45,80.36,80.45,15000.0,57.4311,57.4526,57.3883,57.4526,15000.0
2014-01-15 12:00:00,80.45,80.56,80.4,80.44,16700.0,57.4526,57.5311,57.4169,57.4454,16700.0
2014-01-15 12:05:00,80.45,80.5,80.42,80.46,8400.0,57.4526,57.4883,57.4311,57.4597,8400.0
2014-01-15 12:10:00,80.47,80.5,80.43,80.43,5300.0,57.4669,57.4883,57.4383,57.4383,5300.0
2014-01-15 12:15:00,80.45,80.5,80.41,80.44,34200.0,57.4526,57.4883,57.424,57.4454,34200.0
2014-01-15 12:20:00,80.45,80.53,80.36,80.36,11500.0,57.4526,57.5097,57.3883,57.3883,11500.0
2014-01-15 12:25:00,80.35,80.5,80.35,80.5,8400.0,57.3812,57.4883,57.3812,57.4883,8400.0
2014-01-15 12:30:00,80.49,80.5,80.33,80.4,17300.0,57.4811,57.4883,57.3669,57.4169,17300.0
2014-01-15 12:35:00,80.41,80.48,80.35,80.35,13700.0,57.424,57.474,57.3812,57.3812,13700.0
2014-01-15 12:40:00,80.33,80.4,80.33,80.35,11600.0,57.3669,57.4169,57.3669,57.3812,11600.0
2014-01-15 12:45:00,80.35,80.47,80.32,80.47,14100.0,57.3812,57.4669,57.3597,57.4669,14100.0
2014-01-15 12:50:00,80.45,80.55,80.43,80.52,20700.0,57.4526,57.524,57.4383,57.5026,20700.0
2014-01-15 12:55:00,80.51,80.62,80.51,80.59,16500.0,57.4954,57.574,57.4954,57.5525,16500.0
2014-01-15 13:00:00,80.59,80.76,80.59,80.7,59300.0,57.5525,57.674,57.5525,57.6311,59300.0
2014-01-15 13:05:00,80.71,80.71,80.67,80.71,6400.0,57.6382,57.6382,57.6097,57.6382,6400.0
2014-01-15 13:10:00,80.72,80.75,80.68,80.74,89800.0,57.6454,57.6668,57.6168,57.6597,89800.0
2014-01-15 13:15:00,80.74,80.8,80.7,80.74,28500.0,57.6597,57.7025,57.6311,57.6597,28500.0
2014-01-15 13:20:00,80.74,80.79,80.7,80.71,51400.0,57.6597,57.6954,57.6311,57.6382,51400.0
2014-01-15 13:25:00,80.72,80.74,80.68,80.71,27400.0,57.6454,57.6597,57.6168,57.6382,27400.0
2014-01-15 13:30:00,80.71,80.73,80.68,80.7,20200.0,57.6382,57.6525,57.6168,57.6311,20200.0
2014-01-15 13:35:00,80.7,80.73,80.68,80.7,8000.0,57.6311,57.6525,57.6168,57.6311,8000.0
2014-01-15 13:40:00,80.7,80.76,80.68,80.72,17800.0,57.6311,57.674,57.6168,57.6454,17800.0
2014-01-15 13:45:00,80.73,80.75,80.68,80.71,16100.0,57.6525,57.6668,57.6168,57.6382,16100.0
2014-01-15 13:50:00,80.73,80.8,80.72,80.79,191200.0,57.6525,57.7025,57.6454,57.6954,191200.0
2014-01-15 13:55:00,80.8,80.86,80.7,80.78,48100.0,57.7025,57.7454,57.6311,57.6882,48100.0
2014-01-15 14:00:00,80.79,81.0,80.75,80.99,84400.0,57.6954,57.8453,57.6668,57.8382,84400.0
2014-01-15 14:05:00,81.0,81.1,80.93,81.04,37500.0,57.8453,57.9168,57.7954,57.8739,37500.0
2014-01-15 14:10:00,81.07,81.07,80.94,81.06,21600.0,57.8953,57.8953,57.8025,57.8882,21600.0
2014-01-15 14:15:00,81.06,81.14,81.04,81.06,22300.0,57.8882,57.9453,57.8739,57.8882,22300.0
2014-01-15 14:20:00,81.06,81.08,81.0,81.03,22100.0,57.8882,57.9025,57.8453,57.8668,22100.0
2014-01-15 14:25:00,81.04,81.07,80.95,81.0,17500.0,57.8739,57.8953,57.8096,57.8453,17500.0
2014-01-15 14:30:00,81.02,81.09,81.01,81.08,12900.0,57.8596,57.9096,57.8525,57.9025,12900.0
2014-01-15 14:35:00,81.09,81.09,80.99,80.99,6400.0,57.9096,57.9096,57.8382,57.8382,6400.0
2014-01-15 14:40:00,81.02,81.02,80.96,80.96,7600.0,57.8596,57.8596,57.8168,57.8168,7600.0
2014-01-15 14:45:00,80.97,81.0,80.93,80.97,13700.0,57.8239,57.8453,57.7954,57.8239,13700.0
2014-01-15 14:50:00,80.98,81.01,80.92,80.92,8700.0,57.8311,57.8525,57.7882,57.7882,8700.0
2014-01-15 14:55:00,80.91,80.92,80.86,80.9,17200.0,57.7811,57.7882,57.7454,57.7739,17200.0
2014-01-15 15:00:00,80.91,80.91,80.86,80.88,10500.0,57.7811,57.7811,57.7454,57.7596,10500.0
2014-01-15 15:05:00,80.88,80.94,80.88,80.91,15800.0,57.7596,57.8025,57.7596,57.7811,15800.0
2014-01-15 15:10:00,80.91,80.92,80.87,80.9,14800.0,57.7811,57.7882,57.7525,57.7739,14800.0
2014-01-15 15:15:00,80.9,80.9,80.78,80.79,20500.0,57.7739,57.7739,57.6882,57.6954,20500.0
2014-01-15 15:20:00,80.79,80.8,80.68,80.75,38200.0,57.6954,57.7025,57.6168,57.6668,38200.0
2014-01-15 15:25:00,80.75,80.81,80.7,80.73,29200.0,57.6668,57.7097,57.6311,57.6525,29200.0
2014-01-15 15:30:00,80.75,80.89,80.74,80.84,25700.0,57.6668,57.7668,57.6597,57.7311,25700.0
2014-01-15 15:35:00,80.85,80.98,80.85,80.98,28000.0,57.7382,57.8311,57.7382,57.8311,28000.0
2014-01-15 15:40:00,80.97,80.98,80.9,80.96,30900.0,57.8239,57.8311,57.7739,57.8168,30900.0
2014-01-15 15:45:00,80.96,81.01,80.9,80.95,53900.0,57.8168,57.8525,57.7739,57.8096,53900.0
2014-01-15 15:50:00,80.95,80.98,80.93,80.95,52600.0,57.8096,57.8311,57.7954,57.8096,52600.0
2014-01-15 15:55:00,80.95,81.01,80.92,81.01,123600.0,57.8096,57.8525,57.7882,57.8525,123600.0
2014-01-16 09:30:00,80.36,80.69,80.19,80.5,184100.0,57.3883,57.624,57.2669,57.4883,184100.0
2014-01-16 09:35:00,80.56,80.62,80.37,80.59,27600.0,57.5311,57.574,57.3954,57.5525,27600.0
2014-01-16 09:40:00,80.6,80.94,80.39,80.66,54000.0,57.5597,57.8025,57.4097,57.6025,54000.0
2014-01-16 09:45:00,80.63,80.63,80.47,80.57,54600.0,57.5811,57.5811,57.4669,57.5383,54600.0
2014-01-16 09:50:00,80.57,80.99,80.54,80.87,47600.0,57.5383,57.8382,57.5168,57.7525,47600.0
2014-01-16 09:55:00,80.87,80.98,80.75,80.85,88300.0,57.7525,57.8311,57.6668,57.7382,88300.0
2014-01-16 10:00:00,80.84,80.98,80.72,80.98,43000.0,57.7311,57.8311,57.6454,57.8311,43000.0
2014-01-16 10:05:00,80.99,81.09,80.86,81.0,40500.0,57.8382,57.9096,57.7454,57.8453,40500.0
2014-01-16 10:10:00,81.01,81.02,80.85,80.85,47300.0,57.8525,57.8596,57.7382,57.7382,47300.0
2014-01-16 10:15:00,80.91,80.91,80.65,80.72,14600.0,57.7811,57.7811,57.5954,57.6454,14600.0
2014-01-16 10:20:00,80.69,80.91,80.62,80.88,26800.0,57.624,57.7811,57.574,57.7596,26800.0
2014-01-16 10:25:00,80.82,80.99,80.68,80.94,36900.0,57.7168,57.8382,57.6168,57.8025,36900.0
2014-01-16 10:30:00,80.95,80.95,80.75,80.91,45400.0,57.8096,57.8096,57.6668,57.7811,45400.0
2014-01-16 10:35:00,80.91,81.03,80.89,80.96,84700.0,57.7811,57.8668,57.7668,57.8168,84700.0
2014-01-16 10:40:00,80.93,80.96,80.83,80.85,53300.0,57.7954,57.8168,57.7239,57.7382,53300.0
2014-01-16 10:45:00,80.82,80.95,80.73,80.89,182000.0,57.7168,57.8096,57.6525,57.7668,182000.0
2014-01-16 10:50:00,80.89,80.93,80.75,80.76,41500.0,57.7668,57.7954,57.6668,57.674,41500.0
2014-01-16 10:55:00,80.76,80.88,80.75,80.81,27400.0,57.674,57.7596,57.6668,57.7097,27400.0
2014-01-16 11:00:00,80.78,80.81,80.76,80.79,27300.0,57.6882,57.7097,57.674,57.6954,27300.0
2014-01-16 11:05:00,80.8,80.91,80.78,80.9,49100.0,57.7025,57.7811,57.6882,57.7739,49100.0
2014-01-16 11:10:00,80.9,80.94,80.84,80.91,14700.0,57.7739,57.8025,57.7311,57.7811,14700.0
2014-01-16 11:15:00,80.91,80.97,80.87,80.9,66800.0,57.7811,57.8239,57.7525,57.7739,66800.0
2014-01-16 11:20:00,80.89,80.94,80.83,80.94,27800.0,57.7668,57.8025,57.7239,57.8025,27800.0
2014-01-16 11:25:00,80.93,80.97,80.82,80.93,57800.0,57.7954,57.8239,57.7168,57.7954,57800.0
2014-01-16 11:30:00,80.93,81.03,80.88,81.0,98100.0,57.7954,57.8668,57.7596,57.8453,98100.0
2014-01-16 11:35:00,81.01,81.02,80.9,81.01,72300.0,57.8525,57.8596,57.7739,57.8525,72300.0
2014-01-16 11:40:00,81.01,81.01,80.91,80.94,33800.0,57.8525,57.8525,57.7811,57.8025,33800.0
2014-01-16 11:45:00,80.95,81.02,80.92,80.92,21000.0,57.8096,57.8596,57.7882,57.7882,21000.0
2014-01-16 11:50:00,80.91,81.02,80.9,81.0,146900.0,57.7811,57.8596,57.7739,57.8453,146900.0
2014-01-16 11:55:00,81.0,81.08,80.96,81.07,44200.0,57.8453,57.9025,57.8168,57.8953,44200.0
2014-01-16 12:00:00,81.06,81.15,80.99,81.02,37300.0,57.8882,57.9525,57.8382,57.8596,37300.0
2014-01-16 12:05:00,81.03,81.05,80.96,80.98,21400.0,57.8668,57.8811,57.8168,57.8311,21400.0
2014-01-16 12:10:00,80.98,81.0,80.73,80.74,39000.0,57.8311,57.8453,57.6525,57.6597,39000.0
2014-01-16 12:15:00,80.74,80.86,80.73,80.83,51500.0,57.6597,57.7454,57.6525,57.7239,51500.0
2014-01-16 12:20:00,80.82,80.86,80.79,80.84,34000.0,57.7168,57.7454,57.6954,57.7311,34000.0
2014-01-16 12:25:00,80.83,80.91,80.81,80.91,31600.0,57.7239,57.7811,57.7097,57.7811,31600.0
2014-01-16 12:30:00,80.91,80.95,80.87,80.89,6300.0,57.7811,57.8096,57.7525,57.7668,6300.0
2014-01-16 12:35:00,80.91,80.99,80.86,80.98,18000.0,57.7811,57.8382,57.7454,57.8311,18000.0
2014-01-16 12:40:00,80.99,80.99,80.85,80.98,32600.0,57.8382,57.8382,57.7382,57.8311,32600.0
2014-01-16 12:45:00,80.99,80.99,80.91,80.92,9100.0,57.8382,57.8382,57.7811,57.7882,9100.0
2014-01-16 12:50:00,80.91,81.0,80.91,80.97,6100.0,57.7811,57.8453,57.7811,57.8239,6100.0
2014-01-16 12:55:00,81.0,81.0,80.92,80.94,3800.0,57.8453,57.8453,57.7882,57.8025,3800.0
2014-01-16 13:00:00,80.92,80.96,80.89,80.9,7600.0,57.7882,57.8168,57.7668,57.7739,7600.0
2014-01-16 13:05:00,80.9,80.97,80.89,80.92,8500.0,57.7739,57.8239,57.7668,57.7882,8500.0
2014-01-16 13:10:00,80.93,80.96,80.79,80.82,15500.0,57.7954,57.8168,57.6954,57.7168,15500.0
2014-01-16 13:15:00,80.82,80.92,80.72,80.88,59800.0,57.7168,57.7882,57.6454,57.7596,59800.0
2014-01-16 13:20:00,80.88,80.95,80.82,80.87,66000.0,57.7596,57.8096,57.7168,57.7525,66000.0
2014-01-16 13:25:00,80.88,80.91,80.83,80.87,65600.0,57.7596,57.7811,57.7239,57.7525,65600.0
2014-01-16 13:30:00,80.88,80.96,80.84,80.92,26500.0,57.7596,57.8168,57.7311,57.7882,26500.0
2014-01-16 13:35:00,80.93,80.94,80.82,80.85,19600.0,57.7954,57.8025,57.7168,57.7382,19600.0
2014-01-16 13:40:00,80.85,80.93,80.83,80.84,30700.0,57.7382,57.7954,57.7239,57.7311,30700.0
2014-01-16 13:45:00,80.84,80.91,80.84,80.86,40500.0,57.7311,57.7811,57.7311,57.7454,40500.0
2014-01-16 13:50:00,80.84,80.84,80.77,80.84,24600.0,57.7311,57.7311,57.6811,57.7311,24600.0
2014-01-16 13:55:00,80.84,80.88,80.83,80.85,143000.0,57.7311,57.7596,57.7239,57.7382,143000.0
2014-01-16 14:00:00,80.86,80.87,80.81,80.85,15200.0,57.7454,57.7525,57.7097,57.7382,15200.0
2014-01-16 14:05:00,80.85,80.87,80.85,80.87,11700.0,57.7382,57.7525,57.7382,57.7525,11700.0
2014-01-16 14:10:00,80.87,80.89,80.83,80.84,51700.0,57.7525,57.7668,57.7239,57.7311,51700.0
2014-01-16 14:15:00,80.84,80.88,80.84,80.86,16900.0,57.7311,57.7596,57.7311,57.7454,16900.0
2014-01-16 14:20:00,80.85,80.87,80.84,80.85,19500.0,57.7382,57.7525,57.7311,57.7382,19500.0
2014-01-16 14:25:00,80.86,80.88,80.84,80.86,11500.0,57.7454,57.7596,57.7311,57.7454,11500.0
2014-01-16 14:30:00,80.88,80.89,80.85,80.89,19500.0,57.7596,57.7668,57.7382,57.7668,19500.0
2014-01-16 14:35:00,80.89,80.9,80.85,80.9,51100.0,57.7668,57.7739,57.7382,57.7739,51100.0
2014-01-16 14:40:00,80.88,80.9,80.83,80.86,39600.0,57.7596,57.7739,57.7239,57.7454,39600.0
2014-01-16 14:45:00,80.86,80.92,80.82,80.87,98000.0,57.7454,57.7882,57.7168,57.7525,98000.0
2014-01-16 14:50:00,80.87,80.89,80.82,80.85,29000.0,57.7525,57.7668,57.7168,57.7382,29000.0
2014-01-16 14:55:00,80.85,80.88,80.85,80.87,20000.0,57.7382,57.7596,57.7382,57.7525,20000.0
2014-01-16 15:00:00,80.87,80.89,80.81,80.85,33700.0,57.7525,57.7668,57.7097,57.7382,33700.0
2014-01-16 15:05:00,80.85,80.89,80.81,80.88,41600.0,57.7382,57.7668,57.7097,57.7596,41600.0
2014-01-16 15:10:00,80.85,80.89,80.84,80.85,130700.0,57.7382,57.7668,57.7311,57.7382,130700.0
2014-01-16 15:15:00,80.85,80.88,80.83,80.88,33100.0,57.7382,57.7596,57.7239,57.7596,33100.0
2014-01-16 15:20:00,80.86,80.92,80.84,80.87,257400.0,57.7454,57.7882,57.7311,57.7525,257400.0
2014-01-16 15:25:00,80.87,80.91,80.85,80.85,37200.0,57.7525,57.7811,57.7382,57.7382,37200.0
2014-01-16 15:30:00,80.86,80.9,80.84,80.86,170200.0,57.7454,57.7739,57.7311,57.7454,170200.0
2014-01-16 15:35:00,80.88,80.88,80.78,80.84,47400.0,57.7596,57.7596,57.6882,57.7311,47400.0
2014-01-16 15:40:00,80.81,80.86,80.7,80.71,113900.0,57.7097,57.7454,57.6311,57.6382,113900.0
2014-01-16 15:45:00,80.71,80.81,80.71,80.77,76900.0,57.6382,57.7097,57.6382,57.6811,76900.0
2014-01-16 15:50:00,80.77,80.86,80.74,80.85,157400.0,57.6811,57.7454,57.6597,57.7382,157400.0
2014-01-16 15:55:00,80.86,80.87,80.85,80.87,188500.0,57.7454,57.7525,57.7382,57.7525,188500.0
2014-01-17 09:30:00,81.01,81.22,81.0,81.18,106700.0,57.8525,58.0025,57.8453,57.9739,106700.0
2014-01-17 09:35:00,81.12,81.49,81.11,81.49,124500.0,57.931,58.1953,57.9239,58.1953,124500.0
2014-01-17 09:40:00,81.48,81.55,81.38,81.5,103000.0,58.1881,58.2381,58.1167,58.2024,103000.0
2014-01-17 09:45:00,81.49,81.52,81.3,81.34,77500.0,58.1953,58.2167,58.0596,58.0882,77500.0
2014-01-17 09:50:00,81.34,81.37,80.91,80.99,246100.0,58.0882,58.1096,57.7811,57.8382,246100.0
2014-01-17 09:55:00,80.98,81.08,80.51,80.56,265300.0,57.8311,57.9025,57.4954,57.5311,265300.0
2014-01-17 10:00:00,80.59,80.94,80.57,80.84,52000.0,57.5525,57.8025,57.5383,57.7311,52000.0
2014-01-17 10:05:00,80.9,80.93,80.71,80.73,25800.0,57.7739,57.7954,57.6382,57.6525,25800.0
2014-01-17 10:10:00,80.73,81.0,80.73,80.93,308700.0,57.6525,57.8453,57.6525,57.7954,308700.0
2014-01-17 10:15:00,80.92,81.11,80.87,81.02,98400.0,57.7882,57.9239,57.7525,57.8596,98400.0
2014-01-17 10:20:00,80.96,81.2,80.96,81.13,56300.0,57.8168,57.9882,57.8168,57.9382,56300.0
2014-01-17 10:25:00,81.2,81.21,81.07,81.07,29500.0,57.9882,57.9953,57.8953,57.8953,29500.0
2014-01-17 10:30:00,81.07,81.15,80.9,81.02,78800.0,57.8953,57.9525,57.7739,57.8596,78800.0
2014-01-17 10:35:00,80.97,81.11,80.96,81.05,20500.0,57.8239,57.9239,57.8168,57.8811,20500.0
2014-01-17 10:40:00,81.06,81.1,80.99,81.05,30300.0,57.8882,57.9168,57.8382,57.8811,30300.0
2014-01-17 10:45:00,81.01,81.07,80.99,81.04,15400.0,57.8525,57.8953,57.8382,57.8739,15400.0
2014-01-17 10:50:00,81.0,81.14,80.99,81.13,39000.0,57.8453,57.9453,57.8382,57.9382,39000.0
2014-01-17 10:55:00,81.15,81.2,81.11,81.16,38300.0,57.9525,57.9882,57.9239,57.9596,38300.0
2014-01-17 11:00:00,81.18,81.2,81.1,81.16,27200.0,57.9739,57.9882,57.9168,57.9596,27200.0
2014-01-17 11:05:00,81.16,81.29,81.15,81.28,17700.0,57.9596,58.0524,57.9525,58.0453,17700.0
2014-01-17 11:10:00,81.3,81.34,81.25,81.3,52000.0,58.0596,58.0882,58.0239,58.0596,52000.0
2014-01-17 11:15:00,81.32,81.41,81.3,81.41,45700.0,58.0739,58.1381,58.0596,58.1381,45700.0
2014-01-17 11:20:00,81.4,81.4,81.21,81.31,44500.0,58.131,58.131,57.9953,58.0667,44500.0
2014-01-17 11:25:00,81.31,81.41,81.29,81.34,16500.0,58.0667,58.1381,58.0524,58.0882,16500.0
2014-01-17 11:30:00,81.36,81.42,81.33,81.36,23300.0,58.1024,58.1453,58.081,58.1024,23300.0
2014-01-17 11:35:00,81.38,81.41,81.36,81.39,21000.0,58.1167,58.1381,58.1024,58.1239,21000.0
2014-01-17 11:40:00,81.39,81.43,81.37,81.4,20900.0,58.1239,58.1524,58.1096,58.131,20900.0
2014-01-17 11:45:00,81.4,81.52,81.38,81.49,76300.0,58.131,58.2167,58.1167,58.1953,76300.0
2014-01-17 11:50:00,81.5,81.71,81.48,81.68,94200.0,58.2024,58.3524,58.1881,58.331,94200.0
2014-01-17 11:55:00,81.7,81.85,81.69,81.75,89100.0,58.3452,58.4524,58.3381,58.381,89100.0
2014-01-17 12:00:00,81.76,81.78,81.61,81.61,22300.0,58.3881,58.4024,58.281,58.281,22300.0
2014-01-17 12:05:00,81.63,81.75,81.61,81.75,15900.0,58.2953,58.381,58.281,58.381,15900.0
2014-01-17 12:10:00,81.78,81.85,81.74,81.8,24100.0,58.4024,58.4524,58.3738,58.4167,24100.0
2014-01-17 12:15:00,81.83,81.9,81.77,81.77,27900.0,58.4381,58.4881,58.3952,58.3952,27900.0
2014-01-17 12:20:00,81.78,81.87,81.73,81.75,14200.0,58.4024,58.4666,58.3667,58.381,14200.0
2014-01-17 12:25:00,81.78,81.81,81.76,81.79,14800.0,58.4024,58.4238,58.3881,58.4095,14800.0
2014-01-17 12:30:00,81.8,81.82,81.68,81.72,15500.0,58.4167,58.4309,58.331,58.3595,15500.0
2014-01-17 12:35:00,81.75,81.75,81.62,81.64,14000.0,58.381,58.381,58.2881,58.3024,14000.0
2014-01-17 12:40:00,81.63,81.68,81.58,81.65,15800.0,58.2953,58.331,58.2595,58.3095,15800.0
2014-01-17 12:45:00,81.66,81.74,81.63,81.65,14800.0,58.3167,58.3738,58.2953,58.3095,14800.0
2014-01-17 12:50:00,81.67,81.71,81.59,81.61,37100.0,58.3238,58.3524,58.2667,58.281,37100.0
2014-01-17 12:55:00,81.62,81.67,81.56,81.62,32300.0,58.2881,58.3238,58.2453,58.2881,32300.0
2014-01-17 13:00:00,81.64,81.77,81.62,81.75,14200.0,58.3024,58.3952,58.2881,58.381,14200.0
2014-01-17 13:05:00,81.75,81.75,81.63,81.69,16400.0,58.381,58.381,58.2953,58.3381,16400.0
2014-01-17 13:10:00,81.67,81.67,81.61,81.61,21700.0,58.3238,58.3238,58.281,58.281,21700.0
2014-01-17 13:15:00,81.61,81.7,81.55,81.7,18700.0,58.281,58.3452,58.2381,58.3452,18700.0
2014-01-17 13:20:00,81.7,81.74,81.69,81.71,18900.0,58.3452,58.3738,58.3381,58.3524,18900.0
2014-01-17 13:25:00,81.71,81.72,81.65,81.66,16600.0,58.3524,58.3595,58.3095,58.3167,16600.0
2014-01-17 13:30:00,81.65,81.65,81.54,81.62,11600.0,58.3095,58.3095,58.231,58.2881,11600.0
2014-01-17 13:35:00,81.61,81.69,81.58,81.63,27200.0,58.281,58.3381,58.2595,58.2953,27200.0
2014-01-17 13:40:00,81.64,81.7,81.59,81.66,9800.0,58.3024,58.3452,58.2667,58.3167,9800.0
2014-01-17 13:45:00,81.65,81.68,81.57,81.63,10900.0,58.3095,58.331,58.2524,58.2953,10900.0
2014-01-17 13:50:00,81.64,81.66,81.55,81.59,11100.0,58.3024,58.3167,58.2381,58.2667,11100.0
2014-01-17 13:55:00,81.6,81.65,81.58,81.61,16000.0,58.2738,58.3095,58.2595,58.281,16000.0
2014-01-17 14:00:00,81.61,81.64,81.57,81.61,12500.0,58.281,58.3024,58.2524,58.281,12500.0
2014-01-17 14:05:00,81.59,81.73,81.55,81.68,20500.0,58.2667,58.3667,58.2381,58.331,20500.0
2014-01-17 14:10:00,81.7,81.72,81.65,81.71,19800.0,58.3452,58.3595,58.3095,58.3524,19800.0
2014-01-17 14:15:00,81.73,81.77,81.7,81.76,27700.0,58.3667,58.3952,58.3452,58.3881,27700.0
2014-01-17 14:20:00,81.75,81.84,81.75,81.84,21000.0,58.381,58.4452,58.381,58.4452,21000.0
2014-01-17 14:25:00,81.82,81.86,81.78,81.84,31800.0,58.4309,58.4595,58.4024,58.4452,31800.0
2014-01-17 14:30:00,81.85,81.9,81.81,81.87,26900.0,58.4524,58.4881,58.4238,58.4666,26900.0
2014-01-17 14:35:00,81.87,81.87,81.81,81.83,37700.0,58.4666,58.4666,58.4238,58.4381,37700.0
2014-01-17 14:40:00,81.84,81.85,81.73,81.77,27900.0,58.4452,58.4524,58.3667,58.3952,27900.0
2014-01-17 14:45:00,81.76,81.78,81.67,81.68,42900.0,58.3881,58.4024,58.3238,58.331,42900.0
2014-01-17 14:50:00,81.68,81.7,81.65,81.65,21600.0,58.331,58.3452,58.3095,58.3095,21600.0
2014-01-17 14:55:00,81.65,81.67,81.57,81.62,36100.0,58.3095,58.3238,58.2524,58.2881,36100.0
2014-01-17 15:00:00,81.65,81.73,81.57,81.69,72900.0,58.3095,58.3667,58.2524,58.3381,72900.0
2014-01-17 15:05:00,81.7,81.73,81.63,81.63,36600.0,58.3452,58.3667,58.2953,58.2953,36600.0
2014-01-17 15:10:00,81.63,81.64,81.56,81.61,52000.0,58.2953,58.3024,58.2453,58.281,52000.0
2014-01-17 15:15:00,81.63,81.74,81.6,81.7,56700.0,58.2953,58.3738,58.2738,58.3452,56700.0
2014-01-17 15:20:00,81.73,81.85,81.69,81.85,55700.0,58.3667,58.4524,58.3381,58.4524,55700.0
2014-01-17 15:25:00,81.85,81.9,81.83,81.89,85100.0,58.4524,58.4881,58.4381,58.4809,85100.0
2014-01-17 15:30:00,81.88,81.9,81.68,81.68,92100.0,58.4738,58.4881,58.331,58.331,92100.0
2014-01-17 15:35:00,81.68,81.7,81.66,81.67,59800.0,58.331,58.3452,58.3167,58.3238,59800.0
2014-01-17 15:40:00,81.67,81.67,81.53,81.59,84100.0,58.3238,58.3238,58.2238,58.2667,84100.0
2014-01-17 15:45:00,81.59,81.69,81.57,81.68,78900.0,58.2667,58.3381,58.2524,58.331,78900.0
2014-01-17 15:50:00,81.67,81.77,81.64,81.75,101700.0,58.3238,58.3952,58.3024,58.381,101700.0
2014-01-17 15:55:00,81.74,81.96,81.73,81.91,149000.0,58.3738,58.5309,58.3667,58.4952,149000.0
2014-01-21 09:30:00,82.32,82.32,81.6,81.91,353400.0,58.788,58.788,58.2738,58.4952,353400.0
2014-01-21 09:35:00,81.82,82.1,81.69,82.0,140900.0,58.4309,58.6309,58.3381,58.5595,140900.0
2014-01-21 09:40:00,82.03,82.24,81.9,82.15,131000.0,58.5809,58.7309,58.4881,58.6666,131000.0
2014-01-21 09:45:00,82.15,82.35,82.05,82.25,106100.0,58.6666,58.8094,58.5952,58.738,106100.0
2014-01-21 09:50:00,82.25,82.4,82.1,82.15,92800.0,58.738,58.8451,58.6309,58.6666,92800.0
2014-01-21 09:55:00,82.1,82.24,82.0,82.21,63100.0,58.6309,58.7309,58.5595,58.7095,63100.0
2014-01-21 10:00:00,82.21,82.32,82.11,82.28,85700.0,58.7095,58.788,58.638,58.7594,85700.0
2014-01-21 10:05:00,82.23,82.48,82.22,82.43,71300.0,58.7237,58.9023,58.7166,58.8666,71300.0
2014-01-21 10:10:00,82.43,82.46,82.13,82.17,75900.0,58.8666,58.888,58.6523,58.6809,75900.0
2014-01-21 10:15:00,82.2,82.21,82.05,82.18,79500.0,58.7023,58.7095,58.5952,58.688,79500.0
2014-01-21 10:20:00,82.18,82.21,82.05,82.08,40200.0,58.688,58.7095,58.5952,58.6166,40200.0
2014-01-21 10:25:00,82.12,82.15,82.0,82.08,41300.0,58.6452,58.6666,58.5595,58.6166,41300.0
2014-01-21 10:30:00,82.06,82.13,81.95,82.1,110200.0,58.6023,58.6523,58.5238,58.6309,110200.0
2014-01-21 10:35:00,82.08,82.1,81.98,81.98,59200.0,58.6166,58.6309,58.5452,58.5452,59200.0
2014-01-21 10:40:00,82.02,82.21,81.92,82.16,67800.0,58.5738,58.7095,58.5024,58.6737,67800.0
2014-01-21 10:45:00,82.15,82.23,82.03,82.06,69600.0,58.6666,58.7237,58.5809,58.6023,69600.0
2014-01-21 10:50:00,82.05,82.07,81.95,82.0,31700.0,58.5952,58.6095,58.5238,58.5595,31700.0
2014-01-21 10:55:00,82.0,82.12,81.98,82.1,43600.0,58.5595,58.6452,58.5452,58.6309,43600.0
2014-01-21 11:00:00,82.1,82.14,82.04,82.08,38000.0,58.6309,58.6595,58.5881,58.6166,38000.0
2014-01-21 11:05:00,82.05,82.14,81.96,81.98,73600.0,58.5952,58.6595,58.5309,58.5452,73600.0
2014-01-21 11:10:00,81.97,81.97,81.72,81.77,96400.0,58.5381,58.5381,58.3595,58.3952,96400.0
2014-01-21 11:15:00,81.77,82.09,81.77,82.0,60400.0,58.3952,58.6238,58.3952,58.5595,60400.0
2014-01-21 11:20:00,82.07,82.07,81.92,81.97,26300.0,58.6095,58.6095,58.5024,58.5381,26300.0
2014-01-21 11:25:00,81.99,82.04,81.94,81.95,25600.0,58.5523,58.5881,58.5166,58.5238,25600.0
2014-01-21 11:30:00,81.95,82.21,81.92,82.14,45200.0,58.5238,58.7095,58.5024,58.6595,45200.0
2014-01-21 11:35:00,82.14,82.21,82.02,82.06,15100.0,58.6595,58.7095,58.5738,58.6023,15100.0
2014-01-21 11:40:00,82.02,82.13,82.02,82.06,23400.0,58.5738,58.6523,58.5738,58.6023,23400.0
2014-01-21 11:45:00,82.05,82.09,81.97,82.0,26500.0,58.5952,58.6238,58.5381,58.5595,26500.0
2014-01-21 11:50:00,82.02,82.18,81.89,82.05,62400.0,58.5738,58.688,58.4809,58.5952,62400.0
2014-01-21 11:55:00,82.05,82.05,81.9,81.97,42000.0,58.5952,58.5952,58.4881,58.5381,42000.0
2014-01-21 12:00:00,81.99,82.01,81.82,81.84,57200.0,58.5523,58.5666,58.4309,58.4452,57200.0
2014-01-21 12:05:00,81.83,81.91,81.6,81.75,81200.0,58.4381,58.4952,58.2738,58.381,81200.0
2014-01-21 12:10:00,81.75,81.84,81.7,81.84,37600.0,58.381,58.4452,58.3452,58.4452,37600.0
2014-01-21 12:15:00,81.85,81.9,81.8,81.81,27800.0,58.4524,58.4881,58.4167,58.4238,27800.0
2014-01-21 12:20:00,81.82,82.0,81.82,81.98,27900.0,58.4309,58.5595,58.4309,58.5452,27900.0
2014-01-21 12:25:00,81.99,82.23,81.94,81.97,76000.0,58.5523,58.7237,58.5166,58.5381,76000.0
2014-01-21 12:30:00,81.97,82.01,81.81,81.89,56600.0,58.5381,58.5666,58.4238,58.4809,56600.0
2014-01-21 12:35:00,81.89,81.99,81.88,81.98,23800.0,58.4809,58.5523,58.4738,58.5452,23800.0
2014-01-21 12:40:00,81.99,82.12,81.99,82.0,24100.0,58.5523,58.6452,58.5523,58.5595,24100.0
2014-01-21 12:45:00,82.0,82.04,81.99,82.0,13400.0,58.5595,58.5881,58.5523,58.5595,13400.0
2014-01-21 12:50:00,82.0,82.01,81.87,81.89,18900.0,58.5595,58.5666,58.4666,58.4809,18900.0
2014-01-21 12:55:00,81.89,81.89,81.71,81.81,56500.0,58.4809,58.4809,58.3524,58.4238,56500.0
2014-01-21 13:00:00,81.8,81.8,81.68,81.74,29400.0,58.4167,58.4167,58.331,58.3738,29400.0
2014-01-21 13:05:00,81.73,81.76,81.7,81.74,13200.0,58.3667,58.3881,58.3452,58.3738,13200.0
2014-01-21 13:10:00,81.76,81.77,81.7,81.71,18300.0,58.3881,58.3952,58.3452,58.3524,18300.0
2014-01-21 13:15:00,81.71,81.73,81.7,81.7,26000.0,58.3524,58.3667,58.3452,58.3452,26000.0
2014-01-21 13:20:00,81.71,81.71,81.6,81.6,35100.0,58.3524,58.3524,58.2738,58.2738,35100.0
2014-01-21 13:25:00,81.64,81.79,81.62,81.75,27500.0,58.3024,58.4095,58.2881,58.381,27500.0
2014-01-21 13:30:00,81.77,81.98,81.76,81.93,53200.0,58.3952,58.5452,58.3881,58.5095,53200.0
2014-01-21 13:35:00,81.97,82.0,81.9,81.9,34200.0,58.5381,58.5595,58.4881,58.4881,34200.0
2014-01-21 13:40:00,81.9,81.93,81.83,81.87,26700.0,58.4881,58.5095,58.4381,58.4666,26700.0
2014-01-21 13:45:00,81.87,81.92,81.84,81.9,17700.0,58.4666,58.5024,58.4452,58.4881,17700.0
2014-01-21 13:50:00,81.88,81.94,81.82,81.87,56100.0,58.4738,58.5166,58.4309,58.4666,56100.0
2014-01-21 13:55:00,81.88,81.97,81.85,81.87,48900.0,58.4738,58.5381,58.4524,58.4666,48900.0
2014-01-21 14:00:00,81.89,81.91,81.74,81.77,22600.0,58.4809,58.4952,58.3738,58.3952,22600.0
2014-01-21 14:05:00,81.75,81.78,81.7,81.78,23900.0,58.381,58.4024,58.3452,58.4024,23900.0
2014-01-21 14:10:00,81.77,81.8,81.74,81.74,27600.0,58.3952,58.4167,58.3738,58.3738,27600.0
2014-01-21 14:15:00,81.74,81.76,81.66,81.66,22300.0,58.3738,58.3881,58.3167,58.3167,22300.0
2014-01-21 14:20:00,81.65,81.75,81.62,81.73,28100.0,58.3095,58.381,58.2881,58.3667,28100.0
2014-01-21 14:25:00,81.76,81.82,81.74,81.8,17100.0,58.3881,58.4309,58.3738,58.4167,17100.0
2014-01-21 14:30:00,81.78,81.84,81.77,81.81,17500.0,58.4024,58.4452,58.3952,58.4238,17500.0
2014-01-21 14:35:00,81.8,81.93,81.78,81.81,47300.0,58.4167,58.5095,58.4024,58.4238,47300.0
2014-01-21 14:40:00,81.81,81.81,81.75,81.79,39500.0,58.4238,58.4238,58.381,58.4095,39500.0
2014-01-21 14:45:00,81.78,81.8,81.68,81.71,25000.0,58.4024,58.4167,58.331,58.3524,25000.0
2014-01-21 14:50:00,81.7,81.75,81.63,81.73,51100.0,58.3452,58.381,58.2953,58.3667,51100.0
2014-01-21 14:55:00,81.72,81.75,81.68,81.7,33200.0,58.3595,58.381,58.331,58.3452,33200.0
2014-01-21 15:00:00,81.7,81.77,81.68,81.74,33600.0,58.3452,58.3952,58.331,58.3738,33600.0
2014-01-21 15:05:00,81.75,81.8,81.7,81.71,46900.0,58.381,58.4167,58.3452,58.3524,46900.0
2014-01-21 15:10:00,81.71,81.81,81.7,81.75,43200.0,58.3524,58.4238,58.3452,58.381,43200.0
2014-01-21 15:15:00,81.76,81.86,81.74,81.8,44900.0,58.3881,58.4595,58.3738,58.4167,44900.0
2014-01-21 15:20:00,81.8,81.87,81.75,81.84,35000.0,58.4167,58.4666,58.381,58.4452,35000.0
2014-01-21 15:25:00,81.83,81.9,81.8,81.85,30400.0,58.4381,58.4881,58.4167,58.4524,30400.0
2014-01-21 15:30:00,81.85,81.87,81.74,81.77,61700.0,58.4524,58.4666,58.3738,58.3952,61700.0
2014-01-21 15:35:00,81.77,81.87,81.75,81.87,52100.0,58.3952,58.4666,58.381,58.4666,52100.0
2014-01-21 15:40:00,81.87,82.09,81.86,82.01,125800.0,58.4666,58.6238,58.4595,58.5666,125800.0
2014-01-21 15:45:00,82.02,82.03,81.91,81.95,86800.0,58.5738,58.5809,58.4952,58.5238,86800.0
2014-01-21 15:50:00,81.95,82.01,81.93,81.98,104800.0,58.5238,58.5666,58.5095,58.5452,104800.0
2014-01-21 15:55:00,81.98,82.03,81.89,82.03,175000.0,58.5452,58.5809,58.4809,58.5809,175000.0
2014-01-22 09:30:00,80.83,80.94,80.13,80.4,293200.0,57.7239,57.8025,57.224,57.4169,293200.0
2014-01-22 09:35:00,80.41,80.6,80.25,80.43,157700.0,57.424,57.5597,57.3097,57.4383,157700.0
2014-01-22 09:40:00,80.43,80.48,80.2,80.21,203100.0,57.4383,57.474,57.274,57.2812,203100.0
2014-01-22 09:45:00,80.2,80.38,80.18,80.25,157500.0,57.274,57.4026,57.2598,57.3097,157500.0
2014-01-22 09:50:00,80.25,80.38,80.25,80.33,129900.0,57.3097,57.4026,57.3097,57.3669,129900.0
2014-01-22 09:55:00,80.33,80.43,80.26,80.26,263900.0,57.3669,57.4383,57.3169,57.3169,263900.0
2014-01-22 10:00:00,80.28,80.6,80.28,80.53,218800.0,57.3312,57.5597,57.3312,57.5097,218800.0
2014-01-22 10:05:00,80.59,80.69,80.5,80.56,254300.0,57.5525,57.624,57.4883,57.5311,254300.0
2014-01-22 10:10:00,80.55,80.6,80.37,80.45,159000.0,57.524,57.5597,57.3954,57.4526,159000.0
2014-01-22 10:15:00,80.47,80.5,80.3,80.32,98000.0,57.4669,57.4883,57.3454,57.3597,98000.0
2014-01-22 10:20:00,80.32,80.49,80.29,80.41,83100.0,57.3597,57.4811,57.3383,57.424,83100.0
2014-01-22 10:25:00,80.41,80.5,80.37,80.42,69200.0,57.424,57.4883,57.3954,57.4311,69200.0
2014-01-22 10:30:00,80.42,80.48,80.31,80.35,92400.0,57.4311,57.474,57.3526,57.3812,92400.0
2014-01-22 10:35:00,80.35,80.48,80.34,80.34,95800.0,57.3812,57.474,57.374,57.374,95800.0
2014-01-22 10:40:00,80.34,80.4,80.22,80.25,88500.0,57.374,57.4169,57.2883,57.3097,88500.0
2014-01-22 10:45:00,80.25,80.27,79.8,79.8,177800.0,57.3097,57.324,56.9884,56.9884,177800.0
2014-01-22 10:50:00,79.8,79.99,79.73,79.91,106900.0,56.9884,57.1241,56.9384,57.0669,106900.0
2014-01-22 10:55:00,79.9,80.09,79.83,80.04,126700.0,57.0598,57.1955,57.0098,57.1598,126700.0
2014-01-22 11:00:00,80.02,80.16,79.9,79.97,64600.0,57.1455,57.2455,57.0598,57.1098,64600.0
2014-01-22 11:05:00,79.95,80.0,79.87,79.91,56900.0,57.0955,57.1312,57.0384,57.0669,56900.0
2014-01-22 11:10:00,79.92,79.92,79.87,79.88,50400.0,57.0741,57.0741,57.0384,57.0455,50400.0
2014-01-22 11:15:00,79.87,79.93,79.84,79.89,54300.0,57.0384,57.0812,57.0169,57.0527,54300.0
2014-01-22 11:20:00,79.9,79.9,79.85,79.86,55800.0,57.0598,57.0598,57.0241,57.0312,55800.0
2014-01-22 11:25:00,79.87,79.95,79.8,79.85,57300.0,57.0384,57.0955,56.9884,57.0241,57300.0
2014-01-22 11:30:00,79.85,79.9,79.85,79.9,58200.0,57.0241,57.0598,57.0241,57.0598,58200.0
2014-01-22 11:35:00,79.9,79.94,79.85,79.94,44400.0,57.0598,57.0884,57.0241,57.0884,44400.0
2014-01-22 11:40:00,79.93,79.94,79.85,79.87,50700.0,57.0812,57.0884,57.0241,57.0384,50700.0
2014-01-22 11:45:00,79.87,79.88,79.85,79.86,42800.0,57.0384,57.0455,57.0241,57.0312,42800.0
2014-01-22 11:50:00,79.86,79.97,79.84,79.97,63800.0,57.0312,57.1098,57.0169,57.1098,63800.0
2014-01-22 11:55:00,79.97,80.0,79.83,79.85,50500.0,57.1098,57.1312,57.0098,57.0241,50500.0
2014-01-22 12:00:00,79.85,79.9,79.85,79.89,29500.0,57.0241,57.0598,57.0241,57.0527,29500.0
2014-01-22 12:05:00,79.89,79.9,79.85,79.87,36800.0,57.0527,57.0598,57.0241,57.0384,36800.0
2014-01-22 12:10:00,79.87,80.2,79.87,80.16,69100.0,57.0384,57.274,57.0384,57.2455,69100.0
2014-01-22 12:15:00,80.18,80.38,80.16,80.38,50300.0,57.2598,57.4026,57.2455,57.4026,50300.0
2014-01-22 12:20:00,80.37,80.39,80.31,80.34,35300.0,57.3954,57.4097,57.3526,57.374,35300.0
2014-01-22 12:25:00,80.34,80.37,80.21,80.29,59300.0,57.374,57.3954,57.2812,57.3383,59300.0
2014-01-22 12:30:00,80.29,80.34,80.25,80.27,67400.0,57.3383,57.374,57.3097,57.324,67400.0
2014-01-22 12:35:00,80.26,80.27,80.22,80.26,26200.0,57.3169,57.324,57.2883,57.3169,26200.0
2014-01-22 12:40:00,80.27,80.34,80.25,80.26,55600.0,57.324,57.374,57.3097,57.3169,55600.0
2014-01-22 12:45:00,80.26,80.28,80.25,80.26,14400.0,57.3169,57.3312,57.3097,57.3169,14400.0
2014-01-22 12:50:00,80.25,80.26,80.16,80.17,39100.0,57.3097,57.3169,57.2455,57.2526,39100.0
2014-01-22 12:55:00,80.16,80.24,80.16,80.22,23500.0,57.2455,57.3026,57.2455,57.2883,23500.0
2014-01-22 13:00:00,80.23,80.36,80.23,80.29,29300.0,57.2955,57.3883,57.2955,57.3383,29300.0
2014-01-22 13:05:00,80.3,80.32,80.27,80.29,20000.0,57.3454,57.3597,57.324,57.3383,20000.0
2014-01-22 13:10:00,80.29,80.38,80.29,80.35,42400.0,57.3383,57.4026,57.3383,57.3812,42400.0
2014-01-22 13:15:00,80.35,80.41,80.35,80.37,30400.0,57.3812,57.424,57.3812,57.3954,30400.0
2014-01-22 13:20:00,80.37,80.38,80.25,80.29,32300.0,57.3954,57.4026,57.3097,57.3383,32300.0
2014-01-22 13:25:00,80.3,80.3,80.19,80.19,32500.0,57.3454,57.3454,57.2669,57.2669,32500.0
2014-01-22 13:30:00,80.2,80.22,80.12,80.17,43800.0,57.274,57.2883,57.2169,57.2526,43800.0
2014-01-22 13:35:00,80.18,80.18,80.12,80.16,27500.0,57.2598,57.2598,57.2169,57.2455,27500.0
2014-01-22 13:40:00,80.16,80.2,80.09,80.11,19000.0,57.2455,57.274,57.1955,57.2098,19000.0
2014-01-22 13:45:00,80.11,80.13,79.95,79.95,33600.0,57.2098,57.224,57.0955,57.0955,33600.0
2014-01-22 13:50:00,79.95,79.97,79.85,79.85,42400.0,57.0955,57.1098,57.0241,57.0241,42400.0
2014-01-22 13:55:00,79.85,79.88,79.84,79.88,42400.0,57.0241,57.0455,57.0169,57.0455,42400.0
2014-01-22 14:00:00,79.89,80.14,79.89,80.13,58200.0,57.0527,57.2312,57.0527,57.224,58200.0
2014-01-22 14:05:00,80.14,80.15,80.06,80.06,43600.0,57.2312,57.2383,57.1741,57.1741,43600.0
2014-01-22 14:10:00,80.07,80.14,80.03,80.08,46900.0,57.1812,57.2312,57.1526,57.1883,46900.0
2014-01-22 14:15:00,80.07,80.12,80.05,80.05,34400.0,57.1812,57.2169,57.1669,57.1669,34400.0
2014-01-22 14:20:00,80.04,80.06,79.9,79.9,56300.0,57.1598,57.1741,57.0598,57.0598,56300.0
2014-01-22 14:25:00,79.9,79.99,79.9,79.96,48100.0,57.0598,57.1241,57.0598,57.1026,48100.0
2014-01-22 14:30:00,79.96,80.0,79.94,79.98,26500.0,57.1026,57.1312,57.0884,57.1169,26500.0
2014-01-22 14:35:00,79.98,80.06,79.98,80.05,33600.0,57.1169,57.1741,57.1169,57.1669,33600.0
2014-01-22 14:40:00,80.05,80.17,80.05,80.11,45000.0,57.1669,57.2526,57.1669,57.2098,45000.0
2014-01-22 14:45:00,80.12,80.12,79.98,79.98,32200.0,57.2169,57.2169,57.1169,57.1169,32200.0
2014-01-22 14:50:00,79.99,80.02,79.96,80.02,27800.0,57.1241,57.1455,57.1026,57.1455,27800.0
2014-01-22 14:55:00,80.02,80.11,80.01,80.1,25500.0,57.1455,57.2098,57.1383,57.2026,25500.0
2014-01-22 15:00:00,80.12,80.21,80.12,80.2,38500.0,57.2169,57.2812,57.2169,57.274,38500.0
2014-01-22 15:05:00,80.2,80.31,80.2,80.28,39700.0,57.274,57.3526,57.274,57.3312,39700.0
2014-01-22 15:10:00,80.29,80.29,80.19,80.21,27600.0,57.3383,57.3383,57.2669,57.2812,27600.0
2014-01-22 15:15:00,80.21,80.39,80.21,80.36,49400.0,57.2812,57.4097,57.2812,57.3883,49400.0
2014-01-22 15:20:00,80.35,80.5,80.35,80.45,55600.0,57.3812,57.4883,57.3812,57.4526,55600.0
2014-01-22 15:25:00,80.45,80.46,80.38,80.44,90400.0,57.4526,57.4597,57.4026,57.4454,90400.0
2014-01-22 15:30:00,80.42,80.45,80.37,80.4,36800.0,57.4311,57.4526,57.3954,57.4169,36800.0
2014-01-22 15:35:00,80.41,80.42,80.36,80.39,55800.0,57.424,57.4311,57.3883,57.4097,55800.0
2014-01-22 15:40:00,80.4,80.43,80.34,80.36,72200.0,57.4169,57.4383,57.374,57.3883,72200.0
2014-01-22 15:45:00,80.37,80.5,80.37,80.47,95100.0,57.3954,57.4883,57.3954,57.4669,95100.0
2014-01-22 15:50:00,80.48,80.62,80.48,80.59,143700.0,57.474,57.574,57.474,57.5525,143700.0
2014-01-22 15:55:00,80.58,80.58,80.44,80.47,170400.0,57.5454,57.5454,57.4454,57.4669,170400.0
2014-01-23 09:30:00,79.38,79.38,77.3,78.0,579600.0,56.6884,56.6884,55.203,55.7029,579600.0
2014-01-23 09:35:00,78.08,78.36,77.5,77.51,237100.0,55.7601,55.96,55.3459,55.353,237100.0
2014-01-23 09:40:00,77.57,77.95,77.44,77.89,192800.0,55.3958,55.6672,55.303,55.6244,192800.0
2014-01-23 09:45:00,77.92,78.22,77.87,77.95,162300.0,55.6458,55.86,55.6101,55.6672,162300.0
2014-01-23 09:50:00,77.95,78.25,77.9,78.19,104600.0,55.6672,55.8815,55.6315,55.8386,104600.0
2014-01-23 09:55:00,78.19,78.19,77.9,77.92,95500.0,55.8386,55.8386,55.6315,55.6458,95500.0
2014-01-23 10:00:00,77.93,78.71,77.9,78.71,180800.0,55.6529,56.21,55.6315,56.21,180800.0
2014-01-23 10:05:00,78.67,78.71,78.43,78.5,143100.0,56.1814,56.21,56.01,56.06,143100.0
2014-01-23 10:10:00,78.5,78.65,78.46,78.53,63600.0,56.06,56.1671,56.0314,56.0814,63600.0
2014-01-23 10:15:00,78.53,78.6,78.46,78.52,45300.0,56.0814,56.1314,56.0314,56.0743,45300.0
2014-01-23 10:20:00,78.51,78.67,78.4,78.64,46600.0,56.0671,56.1814,55.9886,56.16,46600.0
2014-01-23 10:25:00,78.65,78.7,78.6,78.67,59500.0,56.1671,56.2028,56.1314,56.1814,59500.0
2014-01-23 10:30:00,78.66,78.68,78.44,78.49,87800.0,56.1743,56.1885,56.0171,56.0529,87800.0
2014-01-23 10:35:00,78.49,78.5,78.33,78.41,56100.0,56.0529,56.06,55.9386,55.9957,56100.0
2014-01-23 10:40:00,78.41,78.51,78.38,78.47,53500.0,55.9957,56.0671,55.9743,56.0386,53500.0
2014-01-23 10:45:00,78.48,78.5,78.4,78.41,60900.0,56.0457,56.06,55.9886,55.9957,60900.0
2014-01-23 10:50:00,78.4,78.5,78.35,78.35,42800.0,55.9886,56.06,55.9529,55.9529,42800.0
2014-01-23 10:55:00,78.33,78.35,78.15,78.3,71500.0,55.9386,55.9529,55.81,55.9172,71500.0
2014-01-23 11:00:00,78.33,78.35,78.25,78.32,74200.0,55.9386,55.9529,55.8815,55.9315,74200.0
2014-01-23 11:05:00,78.33,78.4,78.27,78.3,83700.0,55.9386,55.9886,55.8957,55.9172,83700.0
2014-01-23 11:10:00,78.29,78.39,78.28,78.3,33600.0,55.91,55.9814,55.9029,55.9172,33600.0
2014-01-23 11:15:00,78.29,78.39,78.23,78.36,37000.0,55.91,55.9814,55.8672,55.96,37000.0
2014-01-23 11:20:00,78.35,78.57,78.33,78.49,42800.0,55.9529,56.11,55.9386,56.0529,42800.0
2014-01-23 11:25:00,78.53,78.63,78.5,78.53,32300.0,56.0814,56.1528,56.06,56.0814,32300.0
2014-01-23 11:30:00,78.54,78.6,78.47,78.54,24800.0,56.0886,56.1314,56.0386,56.0886,24800.0
2014-01-23 11:35:00,78.56,78.56,78.43,78.49,32200.0,56.1028,56.1028,56.01,56.0529,32200.0
2014-01-23 11:40:00,78.49,78.53,78.48,78.51,25000.0,56.0529,56.0814,56.0457,56.0671,25000.0
2014-01-23 11:45:00,78.5,78.52,78.45,78.5,30500.0,56.06,56.0743,56.0243,56.06,30500.0
2014-01-23 11:50:00,78.5,78.6,78.49,78.53,22100.0,56.06,56.1314,56.0529,56.0814,22100.0
2014-01-23 11:55:00,78.54,78.56,78.5,78.5,19200.0,56.0886,56.1028,56.06,56.06,19200.0
2014-01-23 12:00:00,78.51,78.52,78.43,78.47,21800.0,56.0671,56.0743,56.01,56.0386,21800.0
2014-01-23 12:05:00,78.48,78.51,78.45,78.51,32000.0,56.0457,56.0671,56.0243,56.0671,32000.0
2014-01-23 12:10:00,78.51,78.56,78.48,78.55,25800.0,56.0671,56.1028,56.0457,56.0957,25800.0
2014-01-23 12:15:00,78.56,78.61,78.46,78.48,13500.0,56.1028,56.1386,56.0314,56.0457,13500.0
2014-01-23 12:20:00,78.5,78.55,78.46,78.47,13100.0,56.06,56.0957,56.0314,56.0386,13100.0
2014-01-23 12:25:00,78.48,78.52,78.45,78.49,24400.0,56.0457,56.0743,56.0243,56.0529,24400.0
2014-01-23 12:30:00,78.5,78.56,78.48,78.51,33900.0,56.06,56.1028,56.0457,56.0671,33900.0
2014-01-23 12:35:00,78.52,78.67,78.5,78.66,15600.0,56.0743,56.1814,56.06,56.1743,15600.0
2014-01-23 12:40:00,78.65,78.85,78.62,78.77,39100.0,56.1671,56.3099,56.1457,56.2528,39100.0
2014-01-23 12:45:00,78.78,78.82,78.71,78.78,20900.0,56.26,56.2885,56.21,56.26,20900.0
2014-01-23 12:50:00,78.77,78.77,78.65,78.72,26800.0,56.2528,56.2528,56.1671,56.2171,26800.0
2014-01-23 12:55:00,78.72,78.75,78.56,78.69,31300.0,56.2171,56.2385,56.1028,56.1957,31300.0
2014-01-23 13:00:00,78.69,78.72,78.63,78.7,20600.0,56.1957,56.2171,56.1528,56.2028,20600.0
2014-01-23 13:05:00,78.69,78.7,78.53,78.58,29200.0,56.1957,56.2028,56.0814,56.1171,29200.0
2014-01-23 13:10:00,78.6,78.62,78.4,78.45,27500.0,56.1314,56.1457,55.9886,56.0243,27500.0
2014-01-23 13:15:00,78.43,78.54,78.38,78.43,41600.0,56.01,56.0886,55.9743,56.01,41600.0
2014-01-23 13:20:00,78.42,78.42,78.26,78.38,46100.0,56.0029,56.0029,55.8886,55.9743,46100.0
2014-01-23 13:25:00,78.38,78.4,78.25,78.27,42800.0,55.9743,55.9886,55.8815,55.8957,42800.0
2014-01-23 13:30:00,78.28,78.5,78.25,78.47,32300.0,55.9029,56.06,55.8815,56.0386,32300.0
2014-01-23 13:35:00,78.47,78.52,78.38,78.44,24700.0,56.0386,56.0743,55.9743,56.0171,24700.0
2014-01-23 13:40:00,78.47,78.53,78.21,78.26,53500.0,56.0386,56.0814,55.8529,55.8886,53500.0
2014-01-23 13:45:00,78.27,78.33,78.04,78.04,42000.0,55.8957,55.9386,55.7315,55.7315,42000.0
2014-01-23 13:50:00,78.07,78.17,78.02,78.17,30500.0,55.7529,55.8243,55.7172,55.8243,30500.0
2014-01-23 13:55:00,78.17,78.23,78.15,78.16,37600.0,55.8243,55.8672,55.81,55.8172,37600.0
2014-01-23 14:00:00,78.16,78.22,78.13,78.2,73300.0,55.8172,55.86,55.7958,55.8458,73300.0
2014-01-23 14:05:00,78.2,78.2,78.1,78.17,31700.0,55.8458,55.8458,55.7743,55.8243,31700.0
2014-01-23 14:10:00,78.18,78.24,78.12,78.21,34900.0,55.8315,55.8743,55.7886,55.8529,34900.0
2014-01-23 14:15:00,78.2,78.26,78.18,78.21,30000.0,55.8458,55.8886,55.8315,55.8529,30000.0
2014-01-23 14:20:00,78.21,78.35,78.21,78.28,35100.0,55.8529,55.9529,55.8529,55.9029,35100.0
2014-01-23 14:25:00,78.29,78.32,78.24,78.31,40100.0,55.91,55.9315,55.8743,55.9243,40100.0
2014-01-23 14:30:00,78.3,78.32,78.24,78.3,72900.0,55.9172,55.9315,55.8743,55.9172,72900.0
2014-01-23 14:35:00,78.31,78.36,78.3,78.34,55200.0,55.9243,55.96,55.9172,55.9457,55200.0
2014-01-23 14:40:00,78.34,78.34,78.24,78.29,37600.0,55.9457,55.9457,55.8743,55.91,37600.0
2014-01-23 14:45:00,78.29,78.3,78.2,78.22,50500.0,55.91,55.9172,55.8458,55.86,50500.0
2014-01-23 14:50:00,78.22,78.26,78.2,78.23,39300.0,55.86,55.8886,55.8458,55.8672,39300.0
2014-01-23 14:55:00,78.23,78.41,78.23,78.38,49600.0,55.8672,55.9957,55.8672,55.9743,49600.0
2014-01-23 15:00:00,78.38,78.48,78.35,78.46,51600.0,55.9743,56.0457,55.9529,56.0314,51600.0
2014-01-23 15:05:00,78.47,78.54,78.4,78.5,56600.0,56.0386,56.0886,55.9886,56.06,56600.0
2014-01-23 15:10:00,78.5,78.54,78.46,78.49,60300.0,56.06,56.0886,56.0314,56.0529,60300.0
2014-01-23 15:15:00,78.51,78.54,78.48,78.5,52400.0,56.0671,56.0886,56.0457,56.06,52400.0
2014-01-23 15:20:00,78.5,78.54,78.47,78.51,51800.0,56.06,56.0886,56.0386,56.0671,51800.0
2014-01-23 15:25:00,78.51,78.57,78.45,78.47,63400.0,56.0671,56.11,56.0243,56.0386,63400.0
2014-01-23 15:30:00,78.48,78.51,78.45,78.48,37300.0,56.0457,56.0671,56.0243,56.0457,37300.0
2014-01-23 15:35:00,78.48,78.62,78.47,78.59,60500.0,56.0457,56.1457,56.0386,56.1243,60500.0
2014-01-23 15:40:00,78.58,78.59,78.51,78.52,69200.0,56.1171,56.1243,56.0671,56.0743,69200.0
2014-01-23 15:45:00,78.52,78.63,78.52,78.58,94700.0,56.0743,56.1528,56.0743,56.1171,94700.0
2014-01-23 15:50:00,78.58,78.68,78.58,78.65,106300.0,56.1171,56.1885,56.1171,56.1671,106300.0
2014-01-23 15:55:00,78.66,78.73,78.63,78.72,165400.0,56.1743,56.2242,56.1528,56.2171,165400.0
2014-01-24 09:30:00,77.67,77.86,77.39,77.4,220000.0,55.4673,55.6029,55.2673,55.2744,220000.0
2014-01-24 09:35:00,77.4,77.45,76.8,77.3,200000.0,55.2744,55.3101,54.846,55.203,200000.0
2014-01-24 09:40:00,77.25,77.56,77.25,77.37,181900.0,55.1673,55.3887,55.1673,55.253,181900.0
2014-01-24 09:45:00,77.35,77.37,77.04,77.14,106800.0,55.2387,55.253,55.0174,55.0888,106800.0
2014-01-24 09:50:00,77.13,77.14,76.81,76.85,144400.0,55.0816,55.0888,54.8531,54.8817,144400.0
2014-01-24 09:55:00,76.89,76.9,76.4,76.42,177300.0,54.9102,54.9174,54.5603,54.5746,177300.0
2014-01-24 10:00:00,76.42,76.61,76.34,76.58,242100.0,54.5746,54.7103,54.5175,54.6888,242100.0
2014-01-24 10:05:00,76.56,76.68,76.44,76.51,161000.0,54.6746,54.7603,54.5889,54.6389,161000.0
2014-01-24 10:10:00,76.48,76.51,75.73,75.93,436800.0,54.6174,54.6389,54.0818,54.2247,436800.0
2014-01-24 10:15:00,76.0,76.05,75.45,75.46,300900.0,54.2746,54.3104,53.8819,53.889,300900.0
2014-01-24 10:20:00,75.46,75.65,75.15,75.49,261600.0,53.889,54.0247,53.6676,53.9104,261600.0
2014-01-24 10:25:00,75.44,75.55,75.3,75.49,210300.0,53.8747,53.9533,53.7747,53.9104,210300.0
2014-01-24 10:30:00,75.42,75.5,75.28,75.37,178600.0,53.8604,53.9176,53.7605,53.8247,178600.0
2014-01-24 10:35:00,75.37,75.5,75.07,75.2,205600.0,53.8247,53.9176,53.6105,53.7033,205600.0
2014-01-24 10:40:00,75.19,75.25,74.6,74.79,318900.0,53.6962,53.739,53.2748,53.4105,318900.0
2014-01-24 10:45:00,74.76,74.82,74.37,74.72,250900.0,53.3891,53.432,53.1106,53.3605,250900.0
2014-01-24 10:50:00,74.73,75.05,74.52,75.02,177400.0,53.3677,53.5962,53.2177,53.5748,177400.0
2014-01-24 10:55:00,75.02,75.05,74.78,74.82,125600.0,53.5748,53.5962,53.4034,53.432,125600.0
2014-01-24 11:00:00,74.8,75.1,74.8,75.06,98500.0,53.4177,53.6319,53.4177,53.6034,98500.0
2014-01-24 11:05:00,75.07,75.07,74.63,74.73,143200.0,53.6105,53.6105,53.2963,53.3677,143200.0
2014-01-24 11:10:00,74.71,74.86,74.51,74.66,159700.0,53.3534,53.4605,53.2106,53.3177,159700.0
2014-01-24 11:15:00,74.66,74.67,74.41,74.48,101700.0,53.3177,53.3248,53.1392,53.1892,101700.0
2014-01-24 11:20:00,74.42,74.65,74.41,74.55,112100.0,53.1463,53.3106,53.1392,53.2391,112100.0
2014-01-24 11:25:00,74.56,74.58,74.36,74.47,97700.0,53.2463,53.2606,53.1035,53.182,97700.0
2014-01-24 11:30:00,74.49,74.71,74.28,74.66,128700.0,53.1963,53.3534,53.0463,53.3177,128700.0
2014-01-24 11:35:00,74.66,74.72,74.53,74.55,46400.0,53.3177,53.3605,53.2249,53.2391,46400.0
2014-01-24 11:40:00,74.55,74.76,74.53,74.61,59400.0,53.2391,53.3891,53.2249,53.282,59400.0
2014-01-24 11:45:00,74.61,74.76,74.57,74.66,51000.0,53.282,53.3891,53.2534,53.3177,51000.0
2014-01-24 11:50:00,74.66,74.87,74.63,74.68,68400.0,53.3177,53.4677,53.2963,53.332,68400.0
2014-01-24 11:55:00,74.7,74.99,74.68,74.95,43700.0,53.3463,53.5534,53.332,53.5248,43700.0
2014-01-24 12:00:00,74.95,75.14,74.86,74.91,103800.0,53.5248,53.6605,53.4605,53.4962,103800.0
2014-01-24 12:05:00,74.87,75.03,74.8,74.9,44900.0,53.4677,53.5819,53.4177,53.4891,44900.0
2014-01-24 12:10:00,74.9,74.96,74.75,74.76,48500.0,53.4891,53.5319,53.382,53.3891,48500.0
2014-01-24 12:15:00,74.75,74.98,74.71,74.77,49100.0,53.382,53.5462,53.3534,53.3963,49100.0
2014-01-24 12:20:00,74.77,74.9,74.7,74.85,43400.0,53.3963,53.4891,53.3463,53.4534,43400.0
2014-01-24 12:25:00,74.86,74.91,74.64,74.75,57800.0,53.4605,53.4962,53.3034,53.382,57800.0
2014-01-24 12:30:00,74.75,74.89,74.68,74.73,62800.0,53.382,53.4819,53.332,53.3677,62800.0
2014-01-24 12:35:00,74.73,74.87,74.63,74.87,44400.0,53.3677,53.4677,53.2963,53.4677,44400.0
2014-01-24 12:40:00,74.86,74.93,74.77,74.89,41000.0,53.4605,53.5105,53.3963,53.4819,41000.0
2014-01-24 12:45:00,74.89,74.93,74.82,74.89,50900.0,53.4819,53.5105,53.432,53.4819,50900.0
2014-01-24 12:50:00,74.86,74.91,74.81,74.89,69700.0,53.4605,53.4962,53.4248,53.4819,69700.0
2014-01-24 12:55:00,74.89,74.95,74.89,74.92,27700.0,53.4819,53.5248,53.4819,53.5034,27700.0
2014-01-24 13:00:00,74.91,74.91,74.84,74.84,32000.0,53.4962,53.4962,53.4462,53.4462,32000.0
2014-01-24 13:05:00,74.86,75.0,74.81,74.98,37300.0,53.4605,53.5605,53.4248,53.5462,37300.0
2014-01-24 13:10:00,74.99,75.04,74.94,74.99,38500.0,53.5534,53.5891,53.5177,53.5534,38500.0
2014-01-24 13:15:00,75.0,75.09,74.91,75.01,42100.0,53.5605,53.6248,53.4962,53.5676,42100.0
2014-01-24 13:20:00,75.0,75.01,74.85,74.85,28000.0,53.5605,53.5676,53.4534,53.4534,28000.0
2014-01-24 13:25:00,74.84,74.87,74.71,74.75,40300.0,53.4462,53.4677,53.3534,53.382,40300.0
2014-01-24 13:30:00,74.73,74.87,74.71,74.75,33200.0,53.3677,53.4677,53.3534,53.382,33200.0
2014-01-24 13:35:00,74.74,74.86,74.71,74.86,35400.0,53.3748,53.4605,53.3534,53.4605,35400.0
2014-01-24 13:40:00,74.86,74.86,74.56,74.57,60000.0,53.4605,53.4605,53.2463,53.2534,60000.0
2014-01-24 13:45:00,74.61,74.8,74.56,74.78,49900.0,53.282,53.4177,53.2463,53.4034,49900.0
2014-01-24 13:50:00,74.78,74.95,74.76,74.88,28100.0,53.4034,53.5248,53.3891,53.4748,28100.0
2014-01-24 13:55:00,74.89,74.93,74.82,74.87,50000.0,53.4819,53.5105,53.432,53.4677,50000.0
2014-01-24 14:00:00,74.85,74.9,74.71,74.88,84000.0,53.4534,53.4891,53.3534,53.4748,84000.0
2014-01-24 14:05:00,74.88,74.95,74.77,74.77,49800.0,53.4748,53.5248,53.3963,53.3963,49800.0
2014-01-24 14:10:00,74.76,74.8,74.7,74.71,62100.0,53.3891,53.4177,53.3463,53.3534,62100.0
2014-01-24 14:15:00,74.72,74.77,74.63,74.63,75400.0,53.3605,53.3963,53.2963,53.2963,75400.0
2014-01-24 14:20:00,74.64,74.74,74.48,74.51,121000.0,53.3034,53.3748,53.1892,53.2106,121000.0
2014-01-24 14:25:00,74.5,74.67,74.31,74.39,103000.0,53.2034,53.3248,53.0677,53.1249,103000.0
2014-01-24 14:30:00,74.38,74.44,74.3,74.41,103700.0,53.1177,53.1606,53.0606,53.1392,103700.0
2014-01-24 14:35:00,74.42,74.42,74.3,74.31,90500.0,53.1463,53.1463,53.0606,53.0677,90500.0
2014-01-24 14:40:00,74.32,74.36,74.3,74.32,74100.0,53.0749,53.1035,53.0606,53.0749,74100.0
2014-01-24 14:45:00,74.32,74.36,74.17,74.18,155600.0,53.0749,53.1035,52.9678,52.9749,155600.0
2014-01-24 14:50:00,74.23,74.45,74.17,74.34,95300.0,53.0106,53.1677,52.9678,53.0892,95300.0
2014-01-24 14:55:00,74.35,74.46,74.3,74.4,80900.0,53.0963,53.1749,53.0606,53.132,80900.0
2014-01-24 15:00:00,74.39,74.6,74.37,74.46,101900.0,53.1249,53.2748,53.1106,53.1749,101900.0
2014-01-24 15:05:00,74.47,74.49,74.38,74.48,65700.0,53.182,53.1963,53.1177,53.1892,65700.0
2014-01-24 15:10:00,74.5,74.51,74.15,74.17,147500.0,53.2034,53.2106,52.9535,52.9678,147500.0
2014-01-24 15:15:00,74.17,74.19,73.92,74.09,209800.0,52.9678,52.9821,52.7892,52.9106,209800.0
2014-01-24 15:20:00,74.09,74.19,74.03,74.06,118900.0,52.9106,52.9821,52.8678,52.8892,118900.0
2014-01-24 15:25:00,74.05,74.08,73.95,73.97,106800.0,52.8821,52.9035,52.8107,52.8249,106800.0
2014-01-24 15:30:00,73.97,74.28,73.91,74.24,223300.0,52.8249,53.0463,52.7821,53.0178,223300.0
2014-01-24 15:35:00,74.24,74.36,74.22,74.28,162100.0,53.0178,53.1035,53.0035,53.0463,162100.0
2014-01-24 15:40:00,74.28,74.29,73.92,73.92,157100.0,53.0463,53.0535,52.7892,52.7892,157100.0
2014-01-24 15:45:00,73.95,73.96,73.85,73.89,216400.0,52.8107,52.8178,52.7392,52.7678,216400.0
2014-01-24 15:50:00,73.89,74.1,73.88,73.99,319900.0,52.7678,52.9178,52.7607,52.8392,319900.0
2014-01-24 15:55:00,74.0,74.14,73.88,73.91,491100.0,52.8464,52.9463,52.7607,52.7821,491100.0
2014-01-27 09:30:00,74.86,75.0,74.5,74.5,316600.0,53.4605,53.5605,53.2034,53.2034,316600.0
2014-01-27 09:35:00,74.59,74.81,74.5,74.81,137600.0,53.2677,53.4248,53.2034,53.4248,137600.0
2014-01-27 09:40:00,74.84,75.35,74.79,75.34,163400.0,53.4462,53.8105,53.4105,53.8033,163400.0
2014-01-27 09:45:00,75.34,75.55,75.09,75.13,102400.0,53.8033,53.9533,53.6248,53.6533,102400.0
2014-01-27 09:50:00,75.12,75.16,74.9,75.12,103500.0,53.6462,53.6748,53.4891,53.6462,103500.0
2014-01-27 09:55:00,75.16,75.28,75.08,75.14,52700.0,53.6748,53.7605,53.6176,53.6605,52700.0
2014-01-27 10:00:00,75.19,75.19,74.96,75.02,128900.0,53.6962,53.6962,53.5319,53.5748,128900.0
2014-01-27 10:05:00,75.02,75.17,75.0,75.04,37700.0,53.5748,53.6819,53.5605,53.5891,37700.0
2014-01-27 10:10:00,75.05,75.12,74.81,74.81,52800.0,53.5962,53.6462,53.4248,53.4248,52800.0
2014-01-27 10:15:00,74.81,75.0,74.77,74.84,73800.0,53.4248,53.5605,53.3963,53.4462,73800.0
2014-01-27 10:20:00,74.86,74.93,74.23,74.27,140100.0,53.4605,53.5105,53.0106,53.0392,140100.0
2014-01-27 10:25:00,74.27,74.61,74.08,74.09,123000.0,53.0392,53.282,52.9035,52.9106,123000.0
2014-01-27 10:30:00,74.15,74.45,74.1,74.25,71800.0,52.9535,53.1677,52.9178,53.0249,71800.0
2014-01-27 10:35:00,74.22,74.29,73.92,73.96,87100.0,53.0035,53.0535,52.7892,52.8178,87100.0
2014-01-27 10:40:00,73.99,74.28,73.87,74.22,73800.0,52.8392,53.0463,52.7535,53.0035,73800.0
2014-01-27 10:45:00,74.22,74.7,74.21,74.58,44400.0,53.0035,53.3463,52.9963,53.2606,44400.0
2014-01-27 10:50:00,74.64,74.65,74.52,74.6,95000.0,53.3034,53.3106,53.2177,53.2748,95000.0
2014-01-27 10:55:00,74.6,74.68,74.35,74.39,33200.0,53.2748,53.332,53.0963,53.1249,33200.0
2014-01-27 11:00:00,74.39,74.52,74.31,74.38,26000.0,53.1249,53.2177,53.0677,53.1177,26000.0
2014-01-27 11:05:00,74.41,74.56,74.39,74.54,28400.0,53.1392,53.2463,53.1249,53.232,28400.0
2014-01-27 11:10:00,74.52,74.52,74.19,74.48,64300.0,53.2177,53.2177,52.9821,53.1892,64300.0
2014-01-27 11:15:00,74.46,74.63,74.43,74.61,53100.0,53.1749,53.2963,53.1534,53.282,53100.0
2014-01-27 11:20:00,74.6,74.63,74.3,74.52,61800.0,53.2748,53.2963,53.0606,53.2177,61800.0
2014-01-27 11:25:00,74.55,74.65,74.45,74.45,59700.0,53.2391,53.3106,53.1677,53.1677,59700.0
2014-01-27 11:30:00,74.44,74.56,74.33,74.37,57800.0,53.1606,53.2463,53.082,53.1106,57800.0
2014-01-27 11:35:00,74.36,74.41,74.14,74.26,55100.0,53.1035,53.1392,52.9463,53.032,55100.0
2014-01-27 11:40:00,74.28,74.35,74.19,74.32,71100.0,53.0463,53.0963,52.9821,53.0749,71100.0
2014-01-27 11:45:00,74.3,74.3,73.97,74.0,90400.0,53.0606,53.0606,52.8249,52.8464,90400.0
2014-01-27 11:50:00,73.98,74.0,73.64,73.66,111500.0,52.8321,52.8464,52.5893,52.6036,111500.0
2014-01-27 11:55:00,73.68,73.74,73.58,73.64,99900.0,52.6178,52.6607,52.5464,52.5893,99900.0
2014-01-27 12:00:00,73.65,73.67,73.55,73.65,32300.0,52.5964,52.6107,52.525,52.5964,32300.0
2014-01-27 12:05:00,73.63,73.67,73.18,73.44,94400.0,52.5821,52.6107,52.2608,52.4464,94400.0
2014-01-27 12:10:00,73.43,73.48,73.29,73.29,66100.0,52.4393,52.475,52.3393,52.3393,66100.0
2014-01-27 12:15:00,73.31,73.34,72.79,72.92,131000.0,52.3536,52.375,51.9823,52.0751,131000.0
2014-01-27 12:20:00,72.91,73.09,72.69,73.09,93000.0,52.068,52.1965,51.9108,52.1965,93000.0
2014-01-27 12:25:00,73.09,73.31,73.05,73.31,53700.0,52.1965,52.3536,52.1679,52.3536,53700.0
2014-01-27 12:30:00,73.28,73.3,73.14,73.25,45700.0,52.3322,52.3465,52.2322,52.3108,45700.0
2014-01-27 12:35:00,73.25,73.59,73.19,73.57,48900.0,52.3108,52.5536,52.2679,52.5393,48900.0
2014-01-27 12:40:00,73.53,73.56,73.39,73.4,33300.0,52.5107,52.5321,52.4107,52.4179,33300.0
2014-01-27 12:45:00,73.43,73.45,73.25,73.45,32500.0,52.4393,52.4536,52.3108,52.4536,32500.0
2014-01-27 12:50:00,73.43,73.59,73.43,73.59,28200.0,52.4393,52.5536,52.4393,52.5536,28200.0
2014-01-27 12:55:00,73.59,73.61,73.4,73.41,30800.0,52.5536,52.5679,52.4179,52.425,30800.0
2014-01-27 13:00:00,73.44,73.67,73.41,73.61,33600.0,52.4464,52.6107,52.425,52.5679,33600.0
2014-01-27 13:05:00,73.57,73.7,73.57,73.63,60800.0,52.5393,52.6321,52.5393,52.5821,60800.0
2014-01-27 13:10:00,73.66,74.05,73.62,74.02,79900.0,52.6036,52.8821,52.575,52.8606,79900.0
2014-01-27 13:15:00,74.03,74.19,74.01,74.07,58300.0,52.8678,52.9821,52.8535,52.8964,58300.0
2014-01-27 13:20:00,74.07,74.08,73.7,73.71,58800.0,52.8964,52.9035,52.6321,52.6393,58800.0
2014-01-27 13:25:00,73.71,73.97,73.7,73.95,25500.0,52.6393,52.8249,52.6321,52.8107,25500.0
2014-01-27 13:30:00,73.93,74.0,73.84,73.9,34300.0,52.7964,52.8464,52.7321,52.775,34300.0
2014-01-27 13:35:00,73.91,74.0,73.84,73.93,96400.0,52.7821,52.8464,52.7321,52.7964,96400.0
2014-01-27 13:40:00,73.93,74.26,73.85,74.26,123200.0,52.7964,53.032,52.7392,53.032,123200.0
2014-01-27 13:45:00,74.23,74.48,74.14,74.37,76500.0,53.0106,53.1892,52.9463,53.1106,76500.0
2014-01-27 13:50:00,74.37,74.37,74.18,74.19,70700.0,53.1106,53.1106,52.9749,52.9821,70700.0
2014-01-27 13:55:00,74.21,74.25,74.05,74.09,42500.0,52.9963,53.0249,52.8821,52.9106,42500.0
2014-01-27 14:00:00,74.1,74.38,74.1,74.21,54700.0,52.9178,53.1177,52.9178,52.9963,54700.0
2014-01-27 14:05:00,74.21,74.22,74.06,74.06,32500.0,52.9963,53.0035,52.8892,52.8892,32500.0
2014-01-27 14:10:00,74.06,74.12,73.98,74.1,81700.0,52.8892,52.9321,52.8321,52.9178,81700.0
2014-01-27 14:15:00,74.1,74.15,73.98,73.98,62800.0,52.9178,52.9535,52.8321,52.8321,62800.0
2014-01-27 14:20:00,73.97,74.01,73.95,73.99,40400.0,52.8249,52.8535,52.8107,52.8392,40400.0
2014-01-27 14:25:00,73.99,74.12,73.98,74.12,43400.0,52.8392,52.9321,52.8321,52.9321,43400.0
2014-01-27 14:30:00,74.12,74.14,73.99,74.06,68900.0,52.9321,52.9463,52.8392,52.8892,68900.0
2014-01-27 14:35:00,74.06,74.2,74.04,74.09,110200.0,52.8892,52.9892,52.8749,52.9106,110200.0
2014-01-27 14:40:00,74.07,74.16,74.02,74.02,68200.0,52.8964,52.9606,52.8606,52.8606,68200.0
2014-01-27 14:45:00,74.03,74.05,73.97,74.0,76700.0,52.8678,52.8821,52.8249,52.8464,76700.0
2014-01-27 14:50:00,74.02,74.08,73.93,74.0,58800.0,52.8606,52.9035,52.7964,52.8464,58800.0
2014-01-27 14:55:00,74.0,74.17,74.0,74.13,57600.0,52.8464,52.9678,52.8464,52.9392,57600.0
2014-01-27 15:00:00,74.15,74.15,74.0,74.05,35000.0,52.9535,52.9535,52.8464,52.8821,35000.0
2014-01-27 15:05:00,74.05,74.16,74.05,74.05,108000.0,52.8821,52.9606,52.8821,52.8821,108000.0
2014-01-27 15:10:00,74.05,74.16,74.02,74.14,58300.0,52.8821,52.9606,52.8606,52.9463,58300.0
2014-01-27 15:15:00,74.13,74.17,74.1,74.1,52100.0,52.9392,52.9678,52.9178,52.9178,52100.0
2014-01-27 15:20:00,74.09,74.1,73.87,73.9,68700.0,52.9106,52.9178,52.7535,52.775,68700.0
2014-01-27 15:25:00,73.91,73.91,73.72,73.74,66800.0,52.7821,52.7821,52.6464,52.6607,66800.0
2014-01-27 15:30:00,73.74,73.86,73.73,73.77,173400.0,52.6607,52.7464,52.6535,52.6821,173400.0
2014-01-27 15:35:00,73.74,73.94,73.71,73.94,168500.0,52.6607,52.8035,52.6393,52.8035,168500.0
2014-01-27 15:40:00,73.94,74.0,73.81,73.81,116000.0,52.8035,52.8464,52.7107,52.7107,116000.0
2014-01-27 15:45:00,73.82,73.82,73.73,73.75,212000.0,52.7178,52.7178,52.6535,52.6678,212000.0
2014-01-27 15:50:00,73.75,73.77,73.5,73.53,164700.0,52.6678,52.6821,52.4893,52.5107,164700.0
2014-01-27 15:55:00,73.53,73.6,73.39,73.39,277200.0,52.5107,52.5607,52.4107,52.4107,277200.0
2014-01-28 09:30:00,74.0,74.6,73.89,74.06,204500.0,52.8464,53.2748,52.7678,52.8892,204500.0
2014-01-28 09:35:00,74.07,74.65,74.05,74.52,97300.0,52.8964,53.3106,52.8821,53.2177,97300.0
2014-01-28 09:40:00,74.56,74.89,74.38,74.76,140800.0,53.2463,53.4819,53.1177,53.3891,140800.0
2014-01-28 09:45:00,74.8,74.81,74.52,74.66,112900.0,53.4177,53.4248,53.2177,53.3177,112900.0
2014-01-28 09:50:00,74.62,74.78,74.37,74.69,144400.0,53.2891,53.4034,53.1106,53.3391,144400.0
2014-01-28 09:55:00,74.7,74.75,74.4,74.45,81300.0,53.3463,53.382,53.132,53.1677,81300.0
2014-01-28 10:00:00,74.52,74.65,74.42,74.58,84500.0,53.2177,53.3106,53.1463,53.2606,84500.0
2014-01-28 10:05:00,74.59,74.6,74.4,74.49,58500.0,53.2677,53.2748,53.132,53.1963,58500.0
2014-01-28 10:10:00,74.46,74.84,74.31,74.84,105600.0,53.1749,53.4462,53.0677,53.4462,105600.0
2014-01-28 10:15:00,74.84,74.87,74.72,74.79,83500.0,53.4462,53.4677,53.3605,53.4105,83500.0
2014-01-28 10:20:00,74.81,74.94,74.79,74.87,67400.0,53.4248,53.5177,53.4105,53.4677,67400.0
2014-01-28 10:25:00,74.87,74.87,74.48,74.71,80400.0,53.4677,53.4677,53.1892,53.3534,80400.0
2014-01-28 10:30:00,74.72,74.87,74.67,74.72,43200.0,53.3605,53.4677,53.3248,53.3605,43200.0
2014-01-28 10:35:00,74.75,74.89,74.74,74.84,42300.0,53.382,53.4819,53.3748,53.4462,42300.0
2014-01-28 10:40:00,74.84,74.88,74.67,74.85,43200.0,53.4462,53.4748,53.3248,53.4534,43200.0
2014-01-28 10:45:00,74.88,74.92,74.81,74.82,27300.0,53.4748,53.5034,53.4248,53.432,27300.0
2014-01-28 10:50:00,74.85,74.85,74.66,74.73,33700.0,53.4534,53.4534,53.3177,53.3677,33700.0
2014-01-28 10:55:00,74.75,74.95,74.74,74.95,55300.0,53.382,53.5248,53.3748,53.5248,55300.0
2014-01-28 11:00:00,74.95,74.95,74.75,74.94,35300.0,53.5248,53.5248,53.382,53.5177,35300.0
2014-01-28 11:05:00,74.95,75.08,74.83,74.9,105900.0,53.5248,53.6176,53.4391,53.4891,105900.0
2014-01-28 11:10:00,74.94,74.94,74.75,74.77,52100.0,53.5177,53.5177,53.382,53.3963,52100.0
2014-01-28 11:15:00,74.76,74.93,74.76,74.83,62300.0,53.3891,53.5105,53.3891,53.4391,62300.0
2014-01-28 11:20:00,74.87,74.95,74.78,74.86,52700.0,53.4677,53.5248,53.4034,53.4605,52700.0
2014-01-28 11:25:00,74.83,74.89,74.74,74.87,47800.0,53.4391,53.4819,53.3748,53.4677,47800.0
2014-01-28 11:30:00,74.88,75.06,74.88,74.94,53900.0,53.4748,53.6034,53.4748,53.5177,53900.0
2014-01-28 11:35:00,74.95,74.98,74.71,74.74,34100.0,53.5248,53.5462,53.3534,53.3748,34100.0
2014-01-28 11:40:00,74.75,74.75,74.6,74.66,45300.0,53.382,53.382,53.2748,53.3177,45300.0
2014-01-28 11:45:00,74.69,74.69,74.46,74.52,46700.0,53.3391,53.3391,53.1749,53.2177,46700.0
2014-01-28 11:50:00,74.54,74.75,74.54,74.67,24000.0,53.232,53.382,53.232,53.3248,24000.0
2014-01-28 11:55:00,74.7,74.79,74.67,74.74,108500.0,53.3463,53.4105,53.3248,53.3748,108500.0
2014-01-28 12:00:00,74.73,74.79,74.7,74.78,26900.0,53.3677,53.4105,53.3463,53.4034,26900.0
2014-01-28 12:05:00,74.79,74.88,74.73,74.76,48200.0,53.4105,53.4748,53.3677,53.3891,48200.0
2014-01-28 12:10:00,74.76,74.79,74.7,74.73,41900.0,53.3891,53.4105,53.3463,53.3677,41900.0
2014-01-28 12:15:00,74.73,74.77,74.69,74.75,29600.0,53.3677,53.3963,53.3391,53.382,29600.0
2014-01-28 12:20:00,74.74,74.77,74.72,74.75,19800.0,53.3748,53.3963,53.3605,53.382,19800.0
2014-01-28 12:25:00,74.74,74.8,74.73,74.78,27500.0,53.3748,53.4177,53.3677,53.4034,27500.0
2014-01-28 12:30:00,74.79,74.83,74.75,74.82,42000.0,53.4105,53.4391,53.382,53.432,42000.0
2014-01-28 12:35:00,74.81,74.88,74.73,74.75,29700.0,53.4248,53.4748,53.3677,53.382,29700.0
2014-01-28 12:40:00,74.74,74.81,74.7,74.74,40900.0,53.3748,53.4248,53.3463,53.3748,40900.0
2014-01-28 12:45:00,74.74,74.75,74.7,74.72,33900.0,53.3748,53.382,53.3463,53.3605,33900.0
2014-01-28 12:50:00,74.72,74.75,74.61,74.72,50000.0,53.3605,53.382,53.282,53.3605,50000.0
2014-01-28 12:55:00,74.69,74.74,74.65,74.74,39600.0,53.3391,53.3748,53.3106,53.3748,39600.0
2014-01-28 13:00:00,74.75,74.76,74.69,74.73,41500.0,53.382,53.3891,53.3391,53.3677,41500.0
2014-01-28 13:05:00,74.73,74.75,74.7,74.74,25400.0,53.3677,53.382,53.3463,53.3748,25400.0
2014-01-28 13:10:00,74.74,74.81,74.74,74.78,19200.0,53.3748,53.4248,53.3748,53.4034,19200.0
2014-01-28 13:15:00,74.78,74.95,74.77,74.88,30100.0,53.4034,53.5248,53.3963,53.4748,30100.0
2014-01-28 13:20:00,74.88,74.89,74.75,74.77,32200.0,53.4748,53.4819,53.382,53.3963,32200.0
2014-01-28 13:25:00,74.78,74.89,74.72,74.79,28700.0,53.4034,53.4819,53.3605,53.4105,28700.0
2014-01-28 13:30:00,74.78,74.89,74.77,74.84,20300.0,53.4034,53.4819,53.3963,53.4462,20300.0
2014-01-28 13:35:00,74.86,74.86,74.65,74.65,43700.0,53.4605,53.4605,53.3106,53.3106,43700.0
2014-01-28 13:40:00,74.65,74.77,74.64,74.74,41600.0,53.3106,53.3963,53.3034,53.3748,41600.0
2014-01-28 13:45:00,74.77,74.84,74.75,74.78,25100.0,53.3963,53.4462,53.382,53.4034,25100.0
2014-01-28 13:50:00,74.75,74.82,74.73,74.8,35800.0,53.382,53.432,53.3677,53.4177,35800.0
2014-01-28 13:55:00,74.79,74.88,74.77,74.8,31500.0,53.4105,53.4748,53.3963,53.4177,31500.0
2014-01-28 14:00:00,74.78,74.84,74.76,74.81,22200.0,53.4034,53.4462,53.3891,53.4248,22200.0
2014-01-28 14:05:00,74.8,74.88,74.79,74.85,25500.0,53.4177,53.4748,53.4105,53.4534,25500.0
2014-01-28 14:10:00,74.84,74.88,74.8,74.88,28600.0,53.4462,53.4748,53.4177,53.4748,28600.0
2014-01-28 14:15:00,74.88,74.93,74.86,74.9,32000.0,53.4748,53.5105,53.4605,53.4891,32000.0
2014-01-28 14:20:00,74.93,74.99,74.9,74.99,31200.0,53.5105,53.5534,53.4891,53.5534,31200.0
2014-01-28 14:25:00,74.98,75.05,74.95,75.01,46200.0,53.5462,53.5962,53.5248,53.5676,46200.0
2014-01-28 14:30:00,75.01,75.2,75.0,75.19,77400.0,53.5676,53.7033,53.5605,53.6962,77400.0
2014-01-28 14:35:00,75.18,75.35,75.18,75.34,78100.0,53.6891,53.8105,53.6891,53.8033,78100.0
2014-01-28 14:40:00,75.35,75.37,75.2,75.22,49400.0,53.8105,53.8247,53.7033,53.7176,49400.0
2014-01-28 14:45:00,75.2,75.29,75.2,75.26,28000.0,53.7033,53.7676,53.7033,53.7462,28000.0
2014-01-28 14:50:00,75.26,75.33,75.18,75.18,30200.0,53.7462,53.7962,53.6891,53.6891,30200.0
2014-01-28 14:55:00,75.18,75.32,75.13,75.32,27100.0,53.6891,53.789,53.6533,53.789,27100.0
2014-01-28 15:00:00,75.29,75.34,75.22,75.23,55700.0,53.7676,53.8033,53.7176,53.7248,55700.0
2014-01-28 15:05:00,75.21,75.28,75.15,75.26,41500.0,53.7105,53.7605,53.6676,53.7462,41500.0
2014-01-28 15:10:00,75.26,75.28,75.17,75.25,30600.0,53.7462,53.7605,53.6819,53.739,30600.0
2014-01-28 15:15:00,75.26,75.31,75.21,75.29,40700.0,53.7462,53.7819,53.7105,53.7676,40700.0
2014-01-28 15:20:00,75.28,75.32,75.25,75.26,76400.0,53.7605,53.789,53.739,53.7462,76400.0
2014-01-28 15:25:00,75.26,75.26,75.19,75.23,52200.0,53.7462,53.7462,53.6962,53.7248,52200.0
2014-01-28 15:30:00,75.25,75.36,75.21,75.34,59900.0,53.739,53.8176,53.7105,53.8033,59900.0
2014-01-28 15:35:00,75.34,75.4,75.33,75.37,55500.0,53.8033,53.8462,53.7962,53.8247,55500.0
2014-01-28 15:40:00,75.37,75.39,75.27,75.32,72400.0,53.8247,53.839,53.7533,53.789,72400.0
2014-01-28 15:45:00,75.31,75.36,75.22,75.34,101400.0,53.7819,53.8176,53.7176,53.8033,101400.0
2014-01-28 15:50:00,75.33,75.37,75.23,75.26,88900.0,53.7962,53.8247,53.7248,53.7462,88900.0
2014-01-28 15:55:00,75.26,75.31,75.22,75.26,149600.0,53.7462,53.7819,53.7176,53.7462,149600.0
2014-01-29 09:30:00,74.44,74.64,73.53,73.91,176600.0,53.1606,53.3034,52.5107,52.7821,176600.0
2014-01-29 09:35:00,73.87,74.17,73.53,74.17,182200.0,52.7535,52.9678,52.5107,52.9678,182200.0
2014-01-29 09:40:00,74.17,75.2,74.07,75.04,143600.0,52.9678,53.7033,52.8964,53.5891,143600.0
2014-01-29 09:45:00,75.09,75.09,74.6,74.61,83900.0,53.6248,53.6248,53.2748,53.282,83900.0
2014-01-29 09:50:00,74.68,75.0,74.53,74.97,48200.0,53.332,53.5605,53.2249,53.5391,48200.0
2014-01-29 09:55:00,74.93,74.98,74.54,74.75,47300.0,53.5105,53.5462,53.232,53.382,47300.0
2014-01-29 10:00:00,74.75,74.87,74.58,74.58,37100.0,53.382,53.4677,53.2606,53.2606,37100.0
2014-01-29 10:05:00,74.57,74.8,74.53,74.7,31400.0,53.2534,53.4177,53.2249,53.3463,31400.0
2014-01-29 10:10:00,74.73,74.87,74.31,74.4,73300.0,53.3677,53.4677,53.0677,53.132,73300.0
2014-01-29 10:15:00,74.39,74.39,74.22,74.24,80700.0,53.1249,53.1249,53.0035,53.0178,80700.0
2014-01-29 10:20:00,74.24,74.52,74.23,74.5,73000.0,53.0178,53.2177,53.0106,53.2034,73000.0
2014-01-29 10:25:00,74.54,74.65,74.34,74.45,41000.0,53.232,53.3106,53.0892,53.1677,41000.0
2014-01-29 10:30:00,74.48,74.55,74.37,74.49,25300.0,53.1892,53.2391,53.1106,53.1963,25300.0
2014-01-29 10:35:00,74.47,74.52,74.33,74.52,41700.0,53.182,53.2177,53.082,53.2177,41700.0
2014-01-29 10:40:00,74.49,74.65,74.43,74.56,33800.0,53.1963,53.3106,53.1534,53.2463,33800.0
2014-01-29 10:45:00,74.59,74.59,74.37,74.47,46100.0,53.2677,53.2677,53.1106,53.182,46100.0
2014-01-29 10:50:00,74.5,74.61,74.44,74.54,34400.0,53.2034,53.282,53.1606,53.232,34400.0
2014-01-29 10:55:00,74.51,74.59,74.43,74.55,34100.0,53.2106,53.2677,53.1534,53.2391,34100.0
2014-01-29 11:00:00,74.55,74.67,74.51,74.56,25700.0,53.2391,53.3248,53.2106,53.2463,25700.0
2014-01-29 11:05:00,74.56,74.68,74.51,74.56,35000.0,53.2463,53.332,53.2106,53.2463,35000.0
2014-01-29 11:10:00,74.58,74.65,74.55,74.58,30900.0,53.2606,53.3106,53.2391,53.2606,30900.0
2014-01-29 11:15:00,74.62,74.62,74.44,74.51,42800.0,53.2891,53.2891,53.1606,53.2106,42800.0
2014-01-29 11:20:00,74.5,74.65,74.49,74.61,67200.0,53.2034,53.3106,53.1963,53.282,67200.0
2014-01-29 11:25:00,74.59,74.7,74.59,74.68,67600.0,53.2677,53.3463,53.2677,53.332,67600.0
2014-01-29 11:30:00,74.69,74.78,74.62,74.62,124200.0,53.3391,53.4034,53.2891,53.2891,124200.0
2014-01-29 11:35:00,74.64,74.73,74.62,74.62,64800.0,53.3034,53.3677,53.2891,53.2891,64800.0
2014-01-29 11:40:00,74.61,74.67,74.51,74.56,19300.0,53.282,53.3248,53.2106,53.2463,19300.0
2014-01-29 11:45:00,74.53,74.68,74.53,74.65,49700.0,53.2249,53.332,53.2249,53.3106,49700.0
2014-01-29 11:50:00,74.62,74.68,74.62,74.64,40000.0,53.2891,53.332,53.2891,53.3034,40000.0
2014-01-29 11:55:00,74.65,74.73,74.65,74.67,75300.0,53.3106,53.3677,53.3106,53.3248,75300.0
2014-01-29 12:00:00,74.67,74.68,74.62,74.62,24900.0,53.3248,53.332,53.2891,53.2891,24900.0
2014-01-29 12:05:00,74.62,74.62,74.48,74.49,29900.0,53.2891,53.2891,53.1892,53.1963,29900.0
2014-01-29 12:10:00,74.5,74.54,74.43,74.43,27700.0,53.2034,53.232,53.1534,53.1534,27700.0
2014-01-29 12:15:00,74.42,74.43,74.24,74.34,57600.0,53.1463,53.1534,53.0178,53.0892,57600.0
2014-01-29 12:20:00,74.35,74.45,74.35,74.4,31100.0,53.0963,53.1677,53.0963,53.132,31100.0
2014-01-29 12:25:00,74.38,74.39,74.3,74.3,36700.0,53.1177,53.1249,53.0606,53.0606,36700.0
2014-01-29 12:30:00,74.27,74.3,74.19,74.21,38400.0,53.0392,53.0606,52.9821,52.9963,38400.0
2014-01-29 12:35:00,74.21,74.24,73.87,74.01,133900.0,52.9963,53.0178,52.7535,52.8535,133900.0
2014-01-29 12:40:00,73.99,74.15,73.99,74.07,31900.0,52.8392,52.9535,52.8392,52.8964,31900.0
2014-01-29 12:45:00,74.07,74.13,74.05,74.11,25000.0,52.8964,52.9392,52.8821,52.9249,25000.0
2014-01-29 12:50:00,74.11,74.22,73.93,74.06,66200.0,52.9249,53.0035,52.7964,52.8892,66200.0
2014-01-29 12:55:00,74.06,74.06,73.97,74.05,29700.0,52.8892,52.8892,52.8249,52.8821,29700.0
2014-01-29 13:00:00,74.04,74.05,73.92,73.98,32300.0,52.8749,52.8821,52.7892,52.8321,32300.0
2014-01-29 13:05:00,73.95,74.08,73.94,74.05,42200.0,52.8107,52.9035,52.8035,52.8821,42200.0
2014-01-29 13:10:00,74.06,74.15,74.01,74.14,48800.0,52.8892,52.9535,52.8535,52.9463,48800.0
2014-01-29 13:15:00,74.14,74.19,74.1,74.13,38600.0,52.9463,52.9821,52.9178,52.9392,38600.0
2014-01-29 13:20:00,74.13,74.27,74.11,74.26,43700.0,52.9392,53.0392,52.9249,53.032,43700.0
2014-01-29 13:25:00,74.25,74.35,74.22,74.32,45500.0,53.0249,53.0963,53.0035,53.0749,45500.0
2014-01-29 13:30:00,74.32,74.45,74.29,74.3,65500.0,53.0749,53.1677,53.0535,53.0606,65500.0
2014-01-29 13:35:00,74.31,74.31,74.13,74.14,76100.0,53.0677,53.0677,52.9392,52.9463,76100.0
2014-01-29 13:40:00,74.13,74.27,74.05,74.25,82300.0,52.9392,53.0392,52.8821,53.0249,82300.0
2014-01-29 13:45:00,74.24,74.3,74.18,74.28,33900.0,53.0178,53.0606,52.9749,53.0463,33900.0
2014-01-29 13:50:00,74.28,74.36,74.26,74.27,30200.0,53.0463,53.1035,53.032,53.0392,30200.0
2014-01-29 13:55:00,74.3,74.44,74.27,74.39,26100.0,53.0606,53.1606,53.0392,53.1249,26100.0
2014-01-29 14:00:00,74.41,74.66,74.25,74.34,71800.0,53.1392,53.3177,53.0249,53.0892,71800.0
2014-01-29 14:05:00,74.36,74.36,74.0,74.08,89600.0,53.1035,53.1035,52.8464,52.9035,89600.0
2014-01-29 14:10:00,74.08,74.16,73.95,73.98,95000.0,52.9035,52.9606,52.8107,52.8321,95000.0
2014-01-29 14:15:00,73.97,74.07,73.84,73.88,120900.0,52.8249,52.8964,52.7321,52.7607,120900.0
2014-01-29 14:20:00,73.88,74.17,73.88,74.17,121700.0,52.7607,52.9678,52.7607,52.9678,121700.0
2014-01-29 14:25:00,74.16,74.5,74.08,74.37,155700.0,52.9606,53.2034,52.9035,53.1106,155700.0
2014-01-29 14:30:00,74.37,74.61,74.2,74.55,101200.0,53.1106,53.282,52.9892,53.2391,101200.0
2014-01-29 14:35:00,74.6,74.62,74.34,74.54,60800.0,53.2748,53.2891,53.0892,53.232,60800.0
2014-01-29 14:40:00,74.58,74.74,74.57,74.74,61200.0,53.2606,53.3748,53.2534,53.3748,61200.0
2014-01-29 14:45:00,74.74,74.86,74.7,74.78,157200.0,53.3748,53.4605,53.3463,53.4034,157200.0
2014-01-29 14:50:00,74.77,74.85,74.6,74.6,71100.0,53.3963,53.4534,53.2748,53.2748,71100.0
2014-01-29 14:55:00,74.6,74.6,74.15,74.17,117500.0,53.2748,53.2748,52.9535,52.9678,117500.0
2014-01-29 15:00:00,74.19,74.41,74.15,74.35,87100.0,52.9821,53.1392,52.9535,53.0963,87100.0
2014-01-29 15:05:00,74.34,74.34,74.11,74.16,128300.0,53.0892,53.0892,52.9249,52.9606,128300.0
2014-01-29 15:10:00,74.18,74.18,74.0,74.04,134500.0,52.9749,52.9749,52.8464,52.8749,134500.0
2014-01-29 15:15:00,74.01,74.15,73.96,73.99,126400.0,52.8535,52.9535,52.8178,52.8392,126400.0
2014-01-29 15:20:00,74.0,74.15,73.99,74.11,105300.0,52.8464,52.9535,52.8392,52.9249,105300.0
2014-01-29 15:25:00,74.1,74.12,74.04,74.06,66100.0,52.9178,52.9321,52.8749,52.8892,66100.0
2014-01-29 15:30:00,74.05,74.17,73.95,74.0,149400.0,52.8821,52.9678,52.8107,52.8464,149400.0
2014-01-29 15:35:00,73.99,74.13,73.93,74.02,110400.0,52.8392,52.9392,52.7964,52.8606,110400.0
2014-01-29 15:40:00,74.02,74.29,74.02,74.25,164500.0,52.8606,53.0535,52.8606,53.0249,164500.0
2014-01-29 15:45:00,74.25,74.47,74.24,74.27,177600.0,53.0249,53.182,53.0178,53.0392,177600.0
2014-01-29 15:50:00,74.28,74.28,74.05,74.14,276000.0,53.0463,53.0463,52.8821,52.9463,276000.0
2014-01-29 15:55:00,74.15,74.18,73.9,73.97,300900.0,52.9535,52.9749,52.775,52.8249,300900.0
2014-01-30 09:30:00,73.2,76.0,73.04,76.0,648900.0,52.2751,54.2746,52.1608,54.2746,648900.0
2014-01-30 09:35:00,75.91,76.0,74.41,74.51,308500.0,54.2104,54.2746,53.1392,53.2106,308500.0
2014-01-30 09:40:00,74.55,75.05,74.37,74.87,174400.0,53.2391,53.5962,53.1106,53.4677,174400.0
2014-01-30 09:45:00,74.87,74.91,74.37,74.58,142900.0,53.4677,53.4962,53.1106,53.2606,142900.0
2014-01-30 09:50:00,74.64,75.07,74.63,74.88,109700.0,53.3034,53.6105,53.2963,53.4748,109700.0
2014-01-30 09:55:00,74.84,75.21,74.75,74.9,120900.0,53.4462,53.7105,53.382,53.4891,120900.0
2014-01-30 10:00:00,74.91,75.04,74.8,75.0,102600.0,53.4962,53.5891,53.4177,53.5605,102600.0
2014-01-30 10:05:00,75.0,75.04,74.8,74.91,68400.0,53.5605,53.5891,53.4177,53.4962,68400.0
2014-01-30 10:10:00,74.96,75.04,74.85,74.85,117000.0,53.5319,53.5891,53.4534,53.4534,117000.0
2014-01-30 10:15:00,74.88,75.25,74.85,75.23,91100.0,53.4748,53.739,53.4534,53.7248,91100.0
2014-01-30 10:20:00,75.24,75.25,74.8,74.81,51000.0,53.7319,53.739,53.4177,53.4248,51000.0
2014-01-30 10:25:00,74.83,75.21,74.83,74.97,44800.0,53.4391,53.7105,53.4391,53.5391,44800.0
2014-01-30 10:30:00,74.9,75.13,74.9,75.08,41900.0,53.4891,53.6533,53.4891,53.6176,41900.0
2014-01-30 10:35:00,75.07,75.24,75.05,75.24,78000.0,53.6105,53.7319,53.5962,53.7319,78000.0
2014-01-30 10:40:00,75.24,76.0,75.24,75.94,232600.0,53.7319,54.2746,53.7319,54.2318,232600.0
2014-01-30 10:45:00,75.95,76.25,75.8,76.11,189100.0,54.2389,54.4532,54.1318,54.3532,189100.0
2014-01-30 10:50:00,76.09,76.25,75.8,75.9,144300.0,54.3389,54.4532,54.1318,54.2032,144300.0
2014-01-30 10:55:00,75.86,76.24,75.86,76.18,89200.0,54.1747,54.446,54.1747,54.4032,89200.0
2014-01-30 11:00:00,76.19,76.42,76.08,76.3,149500.0,54.4103,54.5746,54.3318,54.4889,149500.0
2014-01-30 11:05:00,76.33,76.78,76.3,76.75,145900.0,54.5103,54.8317,54.4889,54.8103,145900.0
2014-01-30 11:10:00,76.75,76.86,76.73,76.85,114600.0,54.8103,54.8888,54.796,54.8817,114600.0
2014-01-30 11:15:00,76.87,77.1,76.83,76.84,216900.0,54.8959,55.0602,54.8674,54.8745,216900.0
2014-01-30 11:20:00,76.88,77.17,76.84,77.11,109600.0,54.9031,55.1102,54.8745,55.0673,109600.0
2014-01-30 11:25:00,77.1,77.2,76.97,76.99,124000.0,55.0602,55.1316,54.9674,54.9816,124000.0
2014-01-30 11:30:00,76.99,76.99,76.81,76.9,74600.0,54.9816,54.9816,54.8531,54.9174,74600.0
2014-01-30 11:35:00,76.9,76.93,76.76,76.79,98600.0,54.9174,54.9388,54.8174,54.8388,98600.0
2014-01-30 11:40:00,76.77,76.85,76.55,76.57,107100.0,54.8245,54.8817,54.6674,54.6817,107100.0
2014-01-30 11:45:00,76.56,76.92,76.53,76.87,88000.0,54.6746,54.9317,54.6531,54.8959,88000.0
2014-01-30 11:50:00,76.89,77.04,76.84,77.03,39000.0,54.9102,55.0174,54.8745,55.0102,39000.0
2014-01-30 11:55:00,77.04,77.04,76.92,76.95,47000.0,55.0174,55.0174,54.9317,54.9531,47000.0
2014-01-30 12:00:00,76.95,76.96,76.7,76.74,53300.0,54.9531,54.9602,54.7745,54.8031,53300.0
2014-01-30 12:05:00,76.7,76.87,76.55,76.75,73000.0,54.7745,54.8959,54.6674,54.8103,73000.0
2014-01-30 12:10:00,76.76,76.83,76.58,76.59,50600.0,54.8174,54.8674,54.6888,54.696,50600.0
2014-01-30 12:15:00,76.56,76.65,76.54,76.6,45100.0,54.6746,54.7388,54.6603,54.7031,45100.0
2014-01-30 12:20:00,76.56,76.89,76.53,76.89,45900.0,54.6746,54.9102,54.6531,54.9102,45900.0
2014-01-30 12:25:00,76.88,76.9,76.79,76.83,30000.0,54.9031,54.9174,54.8388,54.8674,30000.0
2014-01-30 12:30:00,76.83,77.19,76.83,77.19,60600.0,54.8674,55.1245,54.8674,55.1245,60600.0
2014-01-30 12:35:00,77.19,77.19,77.07,77.12,40400.0,55.1245,55.1245,55.0388,55.0745,40400.0
2014-01-30 12:40:00,77.12,77.19,77.1,77.12,36100.0,55.0745,55.1245,55.0602,55.0745,36100.0
2014-01-30 12:45:00,77.13,77.47,77.09,77.47,123700.0,55.0816,55.3244,55.0531,55.3244,123700.0
2014-01-30 12:50:00,77.47,77.97,77.45,77.7,272300.0,55.3244,55.6815,55.3101,55.4887,272300.0
2014-01-30 12:55:00,77.68,77.7,77.41,77.49,95100.0,55.4744,55.4887,55.2816,55.3387,95100.0
2014-01-30 13:00:00,77.49,77.64,77.44,77.61,102800.0,55.3387,55.4458,55.303,55.4244,102800.0
2014-01-30 13:05:00,77.6,77.62,77.48,77.54,56500.0,55.4173,55.4316,55.3316,55.3744,56500.0
2014-01-30 13:10:00,77.54,77.64,77.38,77.46,60800.0,55.3744,55.4458,55.2602,55.3173,60800.0
2014-01-30 13:15:00,77.44,77.58,77.39,77.44,41900.0,55.303,55.403,55.2673,55.303,41900.0
2014-01-30 13:20:00,77.44,77.5,77.38,77.49,41100.0,55.303,55.3459,55.2602,55.3387,41100.0
2014-01-30 13:25:00,77.46,77.48,77.08,77.35,103300.0,55.3173,55.3316,55.0459,55.2387,103300.0
2014-01-30 13:30:00,77.31,77.58,77.23,77.56,90100.0,55.2102,55.403,55.153,55.3887,90100.0
2014-01-30 13:35:00,77.57,77.78,77.56,77.75,62000.0,55.3958,55.5458,55.3887,55.5244,62000.0
2014-01-30 13:40:00,77.7,77.77,77.55,77.55,47600.0,55.4887,55.5387,55.3816,55.3816,47600.0
2014-01-30 13:45:00,77.56,77.61,77.49,77.58,50400.0,55.3887,55.4244,55.3387,55.403,50400.0
2014-01-30 13:50:00,77.58,77.73,77.56,77.64,22000.0,55.403,55.5101,55.3887,55.4458,22000.0
2014-01-30 13:55:00,77.65,77.79,77.65,77.75,45900.0,55.453,55.553,55.453,55.5244,45900.0
2014-01-30 14:00:00,77.76,77.78,77.51,77.56,51800.0,55.5315,55.5458,55.353,55.3887,51800.0
2014-01-30 14:05:00,77.57,77.57,77.44,77.55,88900.0,55.3958,55.3958,55.303,55.3816,88900.0
2014-01-30 14:10:00,77.55,77.77,77.49,77.64,100000.0,55.3816,55.5387,55.3387,55.4458,100000.0
2014-01-30 14:15:00,77.64,77.69,77.49,77.66,78100.0,55.4458,55.4815,55.3387,55.4601,78100.0
2014-01-30 14:20:00,77.66,77.75,77.57,77.57,41700.0,55.4601,55.5244,55.3958,55.3958,41700.0
2014-01-30 14:25:00,77.58,77.8,77.57,77.8,71800.0,55.403,55.5601,55.3958,55.5601,71800.0
2014-01-30 14:30:00,77.81,77.95,77.78,77.95,155100.0,55.5672,55.6672,55.5458,55.6672,155100.0
2014-01-30 14:35:00,77.93,78.42,77.85,78.31,247500.0,55.6529,56.0029,55.5958,55.9243,247500.0
2014-01-30 14:40:00,78.31,78.35,78.11,78.2,85100.0,55.9243,55.9529,55.7815,55.8458,85100.0
2014-01-30 14:45:00,78.18,78.21,78.02,78.09,85700.0,55.8315,55.8529,55.7172,55.7672,85700.0
2014-01-30 14:50:00,78.08,78.22,78.06,78.18,71600.0,55.7601,55.86,55.7458,55.8315,71600.0
2014-01-30 14:55:00,78.16,78.34,78.16,78.32,77600.0,55.8172,55.9457,55.8172,55.9315,77600.0
2014-01-30 15:00:00,78.33,78.46,78.31,78.43,92100.0,55.9386,56.0314,55.9243,56.01,92100.0
2014-01-30 15:05:00,78.42,78.42,78.17,78.29,74600.0,56.0029,56.0029,55.8243,55.91,74600.0
2014-01-30 15:10:00,78.29,78.44,78.25,78.33,87600.0,55.91,56.0171,55.8815,55.9386,87600.0
2014-01-30 15:15:00,78.33,78.38,78.25,78.37,68800.0,55.9386,55.9743,55.8815,55.9672,68800.0
2014-01-30 15:20:00,78.36,78.39,78.3,78.36,82000.0,55.96,55.9814,55.9172,55.96,82000.0
2014-01-30 15:25:00,78.36,78.37,78.26,78.31,87900.0,55.96,55.9672,55.8886,55.9243,87900.0
2014-01-30 15:30:00,78.33,78.34,78.1,78.11,97400.0,55.9386,55.9457,55.7743,55.7815,97400.0
2014-01-30 15:35:00,78.1,78.11,77.91,78.04,132600.0,55.7743,55.7815,55.6387,55.7315,132600.0
2014-01-30 15:40:00,78.04,78.04,77.97,77.99,92500.0,55.7315,55.7315,55.6815,55.6958,92500.0
2014-01-30 15:45:00,77.98,78.13,77.93,78.0,164800.0,55.6886,55.7958,55.6529,55.7029,164800.0
2014-01-30 15:50:00,78.0,78.1,78.0,78.08,158800.0,55.7029,55.7743,55.7029,55.7601,158800.0
2014-01-30 15:55:00,78.06,78.09,77.88,77.92,285100.0,55.7458,55.7672,55.6172,55.6458,285100.0
2014-01-31 09:30:00,76.93,77.5,76.9,77.37,226200.0,54.9388,55.3459,54.9174,55.253,226200.0
2014-01-31 09:35:00,77.38,77.98,77.35,77.62,93600.0,55.2602,55.6886,55.2387,55.4316,93600.0
2014-01-31 09:40:00,77.57,77.84,77.53,77.66,134700.0,55.3958,55.5887,55.3673,55.4601,134700.0
2014-01-31 09:45:00,77.68,77.68,77.25,77.4,136200.0,55.4744,55.4744,55.1673,55.2744,136200.0
2014-01-31 09:50:00,77.4,77.57,77.09,77.09,101100.0,55.2744,55.3958,55.0531,55.0531,101100.0
2014-01-31 09:55:00,77.09,77.38,77.09,77.24,104700.0,55.0531,55.2602,55.0531,55.1602,104700.0
2014-01-31 10:00:00,77.24,77.35,76.93,76.93,152800.0,55.1602,55.2387,54.9388,54.9388,152800.0
2014-01-31 10:05:00,76.93,77.07,76.82,77.0,88100.0,54.9388,55.0388,54.8602,54.9888,88100.0
2014-01-31 10:10:00,77.0,77.22,76.97,77.19,79200.0,54.9888,55.1459,54.9674,55.1245,79200.0
2014-01-31 10:15:00,77.18,77.18,76.9,77.02,73100.0,55.1173,55.1173,54.9174,55.0031,73100.0
2014-01-31 10:20:00,77.02,77.14,76.94,77.01,69400.0,55.0031,55.0888,54.9459,54.9959,69400.0
2014-01-31 10:25:00,77.02,77.04,76.88,76.93,64200.0,55.0031,55.0174,54.9031,54.9388,64200.0
2014-01-31 10:30:00,76.96,76.98,76.74,76.76,98900.0,54.9602,54.9745,54.8031,54.8174,98900.0
2014-01-31 10:35:00,76.74,76.86,76.58,76.6,70000.0,54.8031,54.8888,54.6888,54.7031,70000.0
2014-01-31 10:40:00,76.6,76.69,76.45,76.46,121400.0,54.7031,54.7674,54.596,54.6031,121400.0
2014-01-31 10:45:00,76.46,76.52,76.27,76.5,134300.0,54.6031,54.646,54.4675,54.6317,134300.0
2014-01-31 10:50:00,76.53,76.61,76.41,76.58,181900.0,54.6531,54.7103,54.5674,54.6888,181900.0
2014-01-31 10:55:00,76.59,76.9,76.57,76.89,112800.0,54.696,54.9174,54.6817,54.9102,112800.0
2014-01-31 11:00:00,76.86,77.12,76.8,77.1,87500.0,54.8888,55.0745,54.846,55.0602,87500.0
2014-01-31 11:05:00,77.1,77.35,77.02,77.29,99500.0,55.0602,55.2387,55.0031,55.1959,99500.0
2014-01-31 11:10:00,77.28,77.29,76.98,77.06,84000.0,55.1887,55.1959,54.9745,55.0316,84000.0
2014-01-31 11:15:00,77.07,77.2,76.87,76.9,54700.0,55.0388,55.1316,54.8959,54.9174,54700.0
2014-01-31 11:20:00,76.92,77.04,76.92,77.03,43000.0,54.9317,55.0174,54.9317,55.0102,43000.0
2014-01-31 11:25:00,77.03,77.14,76.95,77.09,42000.0,55.0102,55.0888,54.9531,55.0531,42000.0
2014-01-31 11:30:00,77.11,77.33,77.07,77.33,48100.0,55.0673,55.2245,55.0388,55.2245,48100.0
2014-01-31 11:35:00,77.33,77.35,77.07,77.26,41700.0,55.2245,55.2387,55.0388,55.1745,41700.0
2014-01-31 11:40:00,77.26,77.34,77.19,77.32,43000.0,55.1745,55.2316,55.1245,55.2173,43000.0
2014-01-31 11:45:00,77.34,77.41,77.09,77.11,104000.0,55.2316,55.2816,55.0531,55.0673,104000.0
2014-01-31 11:50:00,77.12,77.15,77.01,77.08,54800.0,55.0745,55.0959,54.9959,55.0459,54800.0
2014-01-31 11:55:00,77.09,77.35,77.05,77.35,44100.0,55.0531,55.2387,55.0245,55.2387,44100.0
2014-01-31 12:00:00,77.36,77.4,77.25,77.35,71100.0,55.2459,55.2744,55.1673,55.2387,71100.0
2014-01-31 12:05:00,77.36,77.62,77.29,77.62,96000.0,55.2459,55.4316,55.1959,55.4316,96000.0
2014-01-31 12:10:00,77.6,77.68,77.33,77.37,76600.0,55.4173,55.4744,55.2245,55.253,76600.0
2014-01-31 12:15:00,77.37,77.48,77.35,77.39,36200.0,55.253,55.3316,55.2387,55.2673,36200.0
2014-01-31 12:20:00,77.42,77.43,77.11,77.12,50900.0,55.2887,55.2959,55.0673,55.0745,50900.0
2014-01-31 12:25:00,77.12,77.46,77.12,77.46,49000.0,55.0745,55.3173,55.0745,55.3173,49000.0
2014-01-31 12:30:00,77.45,77.48,77.11,77.18,42200.0,55.3101,55.3316,55.0673,55.1173,42200.0
2014-01-31 12:35:00,77.18,77.18,77.04,77.09,40000.0,55.1173,55.1173,55.0174,55.0531,40000.0
2014-01-31 12:40:00,77.09,77.1,76.95,77.0,45200.0,55.0531,55.0602,54.9531,54.9888,45200.0
2014-01-31 12:45:00,76.98,77.01,76.96,77.0,91000.0,54.9745,54.9959,54.9602,54.9888,91000.0
2014-01-31 12:50:00,77.0,77.11,76.99,77.11,127300.0,54.9888,55.0673,54.9816,55.0673,127300.0
2014-01-31 12:55:00,77.1,77.12,76.96,76.99,51500.0,55.0602,55.0745,54.9602,54.9816,51500.0
2014-01-31 13:00:00,76.97,77.06,76.88,76.95,46200.0,54.9674,55.0316,54.9031,54.9531,46200.0
2014-01-31 13:05:00,76.95,77.07,76.92,77.05,31500.0,54.9531,55.0388,54.9317,55.0245,31500.0
2014-01-31 13:10:00,77.06,77.09,76.95,76.97,27200.0,55.0316,55.0531,54.9531,54.9674,27200.0
2014-01-31 13:15:00,76.99,77.0,76.85,76.87,28800.0,54.9816,54.9888,54.8817,54.8959,28800.0
2014-01-31 13:20:00,76.87,76.94,76.82,76.94,35600.0,54.8959,54.9459,54.8602,54.9459,35600.0
2014-01-31 13:25:00,76.95,77.0,76.95,76.98,25700.0,54.9531,54.9888,54.9531,54.9745,25700.0
2014-01-31 13:30:00,76.98,77.07,76.95,77.02,49200.0,54.9745,55.0388,54.9531,55.0031,49200.0
2014-01-31 13:35:00,77.03,77.13,77.0,77.13,36300.0,55.0102,55.0816,54.9888,55.0816,36300.0
2014-01-31 13:40:00,77.13,77.19,77.02,77.05,70800.0,55.0816,55.1245,55.0031,55.0245,70800.0
2014-01-31 13:45:00,77.04,77.16,76.98,77.09,73500.0,55.0174,55.103,54.9745,55.0531,73500.0
2014-01-31 13:50:00,77.1,77.14,77.04,77.1,62200.0,55.0602,55.0888,55.0174,55.0602,62200.0
2014-01-31 13:55:00,77.11,77.14,77.02,77.09,44500.0,55.0673,55.0888,55.0031,55.0531,44500.0
2014-01-31 14:00:00,77.08,77.19,77.03,77.12,56600.0,55.0459,55.1245,55.0102,55.0745,56600.0
2014-01-31 14:05:00,77.11,77.15,77.05,77.11,28000.0,55.0673,55.0959,55.0245,55.0673,28000.0
2014-01-31 14:10:00,77.1,77.11,76.98,76.99,51900.0,55.0602,55.0673,54.9745,54.9816,51900.0
2014-01-31 14:15:00,77.0,77.02,76.93,76.95,40100.0,54.9888,55.0031,54.9388,54.9531,40100.0
2014-01-31 14:20:00,76.96,77.06,76.93,77.03,37400.0,54.9602,55.0316,54.9388,55.0102,37400.0
2014-01-31 14:25:00,77.03,77.06,76.97,77.01,44800.0,55.0102,55.0316,54.9674,54.9959,44800.0
2014-01-31 14:30:00,77.0,77.08,77.0,77.03,41400.0,54.9888,55.0459,54.9888,55.0102,41400.0
2014-01-31 14:35:00,77.03,77.17,77.01,77.14,60200.0,55.0102,55.1102,54.9959,55.0888,60200.0
2014-01-31 14:40:00,77.15,77.2,77.12,77.15,56200.0,55.0959,55.1316,55.0745,55.0959,56200.0
2014-01-31 14:45:00,77.15,77.34,77.14,77.24,74600.0,55.0959,55.2316,55.0888,55.1602,74600.0
2014-01-31 14:50:00,77.24,77.26,76.93,76.96,54800.0,55.1602,55.1745,54.9388,54.9602,54800.0
2014-01-31 14:55:00,76.97,76.97,76.88,76.96,53500.0,54.9674,54.9674,54.9031,54.9602,53500.0
2014-01-31 15:00:00,76.96,76.96,76.83,76.95,82100.0,54.9602,54.9602,54.8674,54.9531,82100.0
2014-01-31 15:05:00,76.93,76.94,76.76,76.78,65000.0,54.9388,54.9459,54.8174,54.8317,65000.0
2014-01-31 15:10:00,76.77,76.83,76.74,76.78,83100.0,54.8245,54.8674,54.8031,54.8317,83100.0
2014-01-31 15:15:00,76.78,76.85,76.69,76.73,79000.0,54.8317,54.8817,54.7674,54.796,79000.0
2014-01-31 15:20:00,76.74,76.79,76.68,76.78,75200.0,54.8031,54.8388,54.7603,54.8317,75200.0
2014-01-31 15:25:00,76.78,76.82,76.71,76.77,66200.0,54.8317,54.8602,54.7817,54.8245,66200.0
2014-01-31 15:30:00,76.77,76.87,76.77,76.83,89600.0,54.8245,54.8959,54.8245,54.8674,89600.0
2014-01-31 15:35:00,76.83,76.83,76.68,76.71,97700.0,54.8674,54.8674,54.7603,54.7817,97700.0
2014-01-31 15:40:00,76.7,76.75,76.65,76.71,124200.0,54.7745,54.8103,54.7388,54.7817,124200.0
2014-01-31 15:45:00,76.72,76.74,76.53,76.57,140700.0,54.7888,54.8031,54.6531,54.6817,140700.0
2014-01-31 15:50:00,76.57,76.58,76.54,76.57,122500.0,54.6817,54.6888,54.6603,54.6817,122500.0
2014-01-31 15:55:00,76.58,76.58,76.45,76.52,204200.0,54.6888,54.6888,54.596,54.646,204200.0
2014-02-03 09:30:00,76.6,77.0,76.55,76.67,145200.0,54.7031,54.9888,54.6674,54.7531,145200.0
2014-02-03 09:35:00,76.71,77.02,76.55,76.58,104700.0,54.7817,55.0031,54.6674,54.6888,104700.0
2014-02-03 09:40:00,76.56,76.71,76.31,76.39,65800.0,54.6746,54.7817,54.496,54.5532,65800.0
2014-02-03 09:45:00,76.39,76.41,75.92,75.97,121300.0,54.5532,54.5674,54.2175,54.2532,121300.0
2014-02-03 09:50:00,75.96,76.34,75.95,76.31,84300.0,54.2461,54.5175,54.2389,54.496,84300.0
2014-02-03 09:55:00,76.3,76.45,76.09,76.21,79900.0,54.4889,54.596,54.3389,54.4246,79900.0
2014-02-03 10:00:00,76.17,76.2,75.97,76.05,40200.0,54.396,54.4175,54.2532,54.3104,40200.0
2014-02-03 10:05:00,76.08,76.16,75.95,76.02,46300.0,54.3318,54.3889,54.2389,54.2889,46300.0
2014-02-03 10:10:00,75.98,75.98,75.64,75.7,61800.0,54.2604,54.2604,54.0176,54.0604,61800.0
2014-02-03 10:15:00,75.7,75.7,75.1,75.1,86700.0,54.0604,54.0604,53.6319,53.6319,86700.0
2014-02-03 10:20:00,75.14,75.38,75.06,75.15,80500.0,53.6605,53.8319,53.6034,53.6676,80500.0
2014-02-03 10:25:00,75.12,75.34,75.09,75.32,85700.0,53.6462,53.8033,53.6248,53.789,85700.0
2014-02-03 10:30:00,75.29,75.47,75.29,75.41,69900.0,53.7676,53.8962,53.7676,53.8533,69900.0
2014-02-03 10:35:00,75.39,75.59,75.3,75.57,70800.0,53.839,53.9818,53.7747,53.9676,70800.0
2014-02-03 10:40:00,75.59,75.74,75.51,75.69,29300.0,53.9818,54.089,53.9247,54.0533,29300.0
2014-02-03 10:45:00,75.72,75.74,75.57,75.59,26100.0,54.0747,54.089,53.9676,53.9818,26100.0
2014-02-03 10:50:00,75.59,75.64,75.28,75.29,73100.0,53.9818,54.0176,53.7605,53.7676,73100.0
2014-02-03 10:55:00,75.29,75.33,75.17,75.28,66000.0,53.7676,53.7962,53.6819,53.7605,66000.0
2014-02-03 11:00:00,75.26,75.27,74.9,74.91,76500.0,53.7462,53.7533,53.4891,53.4962,76500.0
2014-02-03 11:05:00,74.91,74.93,74.6,74.68,135600.0,53.4962,53.5105,53.2748,53.332,135600.0
2014-02-03 11:10:00,74.68,74.8,74.45,74.46,94800.0,53.332,53.4177,53.1677,53.1749,94800.0
2014-02-03 11:15:00,74.49,74.52,74.2,74.24,140300.0,53.1963,53.2177,52.9892,53.0178,140300.0
2014-02-03 11:20:00,74.25,74.42,74.24,74.32,85000.0,53.0249,53.1463,53.0178,53.0749,85000.0
2014-02-03 11:25:00,74.32,74.53,74.32,74.45,79900.0,53.0749,53.2249,53.0749,53.1677,79900.0
2014-02-03 11:30:00,74.43,74.74,74.42,74.67,62000.0,53.1534,53.3748,53.1463,53.3248,62000.0
2014-02-03 11:35:00,74.7,74.7,74.52,74.65,50600.0,53.3463,53.3463,53.2177,53.3106,50600.0
2014-02-03 11:40:00,74.67,74.71,74.48,74.48,62400.0,53.3248,53.3534,53.1892,53.1892,62400.0
2014-02-03 11:45:00,74.48,74.51,74.28,74.32,52700.0,53.1892,53.2106,53.0463,53.0749,52700.0
2014-02-03 11:50:00,74.34,74.34,74.13,74.18,48800.0,53.0892,53.0892,52.9392,52.9749,48800.0
2014-02-03 11:55:00,74.18,74.29,74.1,74.19,53900.0,52.9749,53.0535,52.9178,52.9821,53900.0
2014-02-03 12:00:00,74.18,74.34,74.17,74.2,44700.0,52.9749,53.0892,52.9678,52.9892,44700.0
2014-02-03 12:05:00,74.2,74.23,74.15,74.19,104300.0,52.9892,53.0106,52.9535,52.9821,104300.0
2014-02-03 12:10:00,74.18,74.31,74.08,74.3,125800.0,52.9749,53.0677,52.9035,53.0606,125800.0
2014-02-03 12:15:00,74.28,74.31,74.23,74.28,101700.0,53.0463,53.0677,53.0106,53.0463,101700.0
2014-02-03 12:20:00,74.31,74.34,74.24,74.34,91100.0,53.0677,53.0892,53.0178,53.0892,91100.0
2014-02-03 12:25:00,74.31,74.49,74.27,74.49,48900.0,53.0677,53.1963,53.0392,53.1963,48900.0
2014-02-03 12:30:00,74.48,74.52,74.45,74.47,33600.0,53.1892,53.2177,53.1677,53.182,33600.0
2014-02-03 12:35:00,74.47,74.48,74.31,74.36,150900.0,53.182,53.1892,53.0677,53.1035,150900.0
2014-02-03 12:40:00,74.37,74.58,74.37,74.47,28300.0,53.1106,53.2606,53.1106,53.182,28300.0
2014-02-03 12:45:00,74.48,74.53,74.37,74.47,38900.0,53.1892,53.2249,53.1106,53.182,38900.0
2014-02-03 12:50:00,74.46,74.47,74.33,74.39,25500.0,53.1749,53.182,53.082,53.1249,25500.0
2014-02-03 12:55:00,74.39,74.42,74.36,74.38,75200.0,53.1249,53.1463,53.1035,53.1177,75200.0
2014-02-03 13:00:00,74.38,74.42,74.33,74.35,37400.0,53.1177,53.1463,53.082,53.0963,37400.0
2014-02-03 13:05:00,74.34,74.35,74.23,74.29,98400.0,53.0892,53.0963,53.0106,53.0535,98400.0
2014-02-03 13:10:00,74.28,74.32,74.23,74.28,50200.0,53.0463,53.0749,53.0106,53.0463,50200.0
2014-02-03 13:15:00,74.28,74.31,74.22,74.25,71100.0,53.0463,53.0677,53.0035,53.0249,71100.0
2014-02-03 13:20:00,74.25,74.25,74.16,74.17,51600.0,53.0249,53.0249,52.9606,52.9678,51600.0
2014-02-03 13:25:00,74.17,74.18,73.81,73.84,108800.0,52.9678,52.9749,52.7107,52.7321,108800.0
2014-02-03 13:30:00,73.83,73.97,73.73,73.96,82400.0,52.725,52.8249,52.6535,52.8178,82400.0
2014-02-03 13:35:00,73.94,74.03,73.8,73.8,188800.0,52.8035,52.8678,52.7035,52.7035,188800.0
2014-02-03 13:40:00,73.8,73.96,73.77,73.83,71700.0,52.7035,52.8178,52.6821,52.725,71700.0
2014-02-03 13:45:00,73.85,73.85,73.44,73.54,130500.0,52.7392,52.7392,52.4464,52.5179,130500.0
2014-02-03 13:50:00,73.55,73.75,73.46,73.75,76900.0,52.525,52.6678,52.4607,52.6678,76900.0
2014-02-03 13:55:00,73.75,73.96,73.74,73.95,162300.0,52.6678,52.8178,52.6607,52.8107,162300.0
2014-02-03 14:00:00,73.95,74.13,73.93,74.11,89700.0,52.8107,52.9392,52.7964,52.9249,89700.0
2014-02-03 14:05:00,74.1,74.13,74.02,74.06,65800.0,52.9178,52.9392,52.8606,52.8892,65800.0
2014-02-03 14:10:00,74.05,74.29,74.01,74.28,62700.0,52.8821,53.0535,52.8535,53.0463,62700.0
2014-02-03 14:15:00,74.28,74.39,74.24,74.34,66900.0,53.0463,53.1249,53.0178,53.0892,66900.0
2014-02-03 14:20:00,74.33,74.34,74.18,74.18,52900.0,53.082,53.0892,52.9749,52.9749,52900.0
2014-02-03 14:25:00,74.19,74.24,74.11,74.21,58800.0,52.9821,53.0178,52.9249,52.9963,58800.0
2014-02-03 14:30:00,74.2,74.22,74.16,74.16,53100.0,52.9892,53.0035,52.9606,52.9606,53100.0
2014-02-03 14:35:00,74.16,74.17,74.01,74.09,56500.0,52.9606,52.9678,52.8535,52.9106,56500.0
2014-02-03 14:40:00,74.09,74.1,74.0,74.08,90900.0,52.9106,52.9178,52.8464,52.9035,90900.0
2014-02-03 14:45:00,74.06,74.17,74.04,74.12,48600.0,52.8892,52.9678,52.8749,52.9321,48600.0
2014-02-03 14:50:00,74.13,74.19,74.11,74.13,65800.0,52.9392,52.9821,52.9249,52.9392,65800.0
2014-02-03 14:55:00,74.14,74.21,74.11,74.12,65100.0,52.9463,52.9963,52.9249,52.9321,65100.0
2014-02-03 15:00:00,74.12,74.21,74.11,74.2,85200.0,52.9321,52.9963,52.9249,52.9892,85200.0
2014-02-03 15:05:00,74.2,74.31,74.18,74.3,67900.0,52.9892,53.0677,52.9749,53.0606,67900.0
2014-02-03 15:10:00,74.3,74.42,74.28,74.42,166200.0,53.0606,53.1463,53.0463,53.1463,166200.0
2014-02-03 15:15:00,74.42,74.61,74.42,74.54,112600.0,53.1463,53.282,53.1463,53.232,112600.0
2014-02-03 15:20:00,74.53,74.56,74.48,74.5,89100.0,53.2249,53.2463,53.1892,53.2034,89100.0
2014-02-03 15:25:00,74.5,74.64,74.48,74.62,92200.0,53.2034,53.3034,53.1892,53.2891,92200.0
2014-02-03 15:30:00,74.64,74.65,74.53,74.57,126900.0,53.3034,53.3106,53.2249,53.2534,126900.0
2014-02-03 15:35:00,74.56,74.63,74.56,74.63,94300.0,53.2463,53.2963,53.2463,53.2963,94300.0
2014-02-03 15:40:00,74.64,74.69,74.54,74.56,125300.0,53.3034,53.3391,53.232,53.2463,125300.0
2014-02-03 15:45:00,74.57,74.66,74.52,74.66,245700.0,53.2534,53.3177,53.2177,53.3177,245700.0
2014-02-03 15:50:00,74.66,74.67,74.51,74.65,327900.0,53.3177,53.3248,53.2106,53.3106,327900.0
2014-02-03 15:55:00,74.64,74.68,74.42,74.5,617800.0,53.3034,53.332,53.1463,53.2034,617800.0
2014-02-04 09:30:00,74.71,75.25,74.51,74.81,182200.0,53.3534,53.739,53.2106,53.4248,182200.0
2014-02-04 09:35:00,74.81,74.81,74.32,74.56,39400.0,53.4248,53.4248,53.0749,53.2463,39400.0
2014-02-04 09:40:00,74.59,74.75,74.37,74.51,86100.0,53.2677,53.382,53.1106,53.2106,86100.0
2014-02-04 09:45:00,74.49,75.05,74.48,74.98,164400.0,53.1963,53.5962,53.1892,53.5462,164400.0
2014-02-04 09:50:00,74.99,74.99,74.79,74.9,35500.0,53.5534,53.5534,53.4105,53.4891,35500.0
2014-02-04 09:55:00,74.9,75.45,74.87,75.4,92700.0,53.4891,53.8819,53.4677,53.8462,92700.0
2014-02-04 10:00:00,75.4,75.42,75.17,75.18,74600.0,53.8462,53.8604,53.6819,53.6891,74600.0
2014-02-04 10:05:00,75.18,75.44,75.12,75.3,118600.0,53.6891,53.8747,53.6462,53.7747,118600.0
2014-02-04 10:10:00,75.32,75.56,75.18,75.27,54400.0,53.789,53.9604,53.6891,53.7533,54400.0
2014-02-04 10:15:00,75.27,75.5,75.19,75.33,26300.0,53.7533,53.9176,53.6962,53.7962,26300.0
2014-02-04 10:20:00,75.32,75.35,75.11,75.17,21400.0,53.789,53.8105,53.6391,53.6819,21400.0
2014-02-04 10:25:00,75.17,75.25,75.07,75.2,31900.0,53.6819,53.739,53.6105,53.7033,31900.0
2014-02-04 10:30:00,75.14,75.3,75.12,75.24,26000.0,53.6605,53.7747,53.6462,53.7319,26000.0
2014-02-04 10:35:00,75.25,75.34,75.13,75.34,70400.0,53.739,53.8033,53.6533,53.8033,70400.0
2014-02-04 10:40:00,75.32,75.41,75.24,75.31,38500.0,53.789,53.8533,53.7319,53.7819,38500.0
2014-02-04 10:45:00,75.34,75.34,75.15,75.25,22600.0,53.8033,53.8033,53.6676,53.739,22600.0
2014-02-04 10:50:00,75.25,75.27,74.94,75.03,54100.0,53.739,53.7533,53.5177,53.5819,54100.0
2014-02-04 10:55:00,75.02,75.11,74.85,74.91,59900.0,53.5748,53.6391,53.4534,53.4962,59900.0
2014-02-04 11:00:00,74.95,75.3,74.84,75.21,25000.0,53.5248,53.7747,53.4462,53.7105,25000.0
2014-02-04 11:05:00,75.21,75.36,75.13,75.36,29300.0,53.7105,53.8176,53.6533,53.8176,29300.0
2014-02-04 11:10:00,75.34,75.44,75.29,75.4,26900.0,53.8033,53.8747,53.7676,53.8462,26900.0
2014-02-04 11:15:00,75.4,75.41,75.18,75.2,30000.0,53.8462,53.8533,53.6891,53.7033,30000.0
2014-02-04 11:20:00,75.18,75.31,75.13,75.29,30200.0,53.6891,53.7819,53.6533,53.7676,30200.0
2014-02-04 11:25:00,75.3,75.41,75.28,75.4,66600.0,53.7747,53.8533,53.7605,53.8462,66600.0
2014-02-04 11:30:00,75.4,75.44,75.3,75.31,28400.0,53.8462,53.8747,53.7747,53.7819,28400.0
2014-02-04 11:35:00,75.3,75.38,75.26,75.31,34300.0,53.7747,53.8319,53.7462,53.7819,34300.0
2014-02-04 11:40:00,75.32,75.41,75.25,75.4,49100.0,53.789,53.8533,53.739,53.8462,49100.0
2014-02-04 11:45:00,75.39,75.42,75.29,75.4,31100.0,53.839,53.8604,53.7676,53.8462,31100.0
2014-02-04 11:50:00,75.39,75.41,75.34,75.39,12500.0,53.839,53.8533,53.8033,53.839,12500.0
2014-02-04 11:55:00,75.39,75.52,75.38,75.51,55200.0,53.839,53.9319,53.8319,53.9247,55200.0
2014-02-04 12:00:00,75.51,75.65,75.5,75.64,57400.0,53.9247,54.0247,53.9176,54.0176,57400.0
2014-02-04 12:05:00,75.64,75.7,75.56,75.56,41500.0,54.0176,54.0604,53.9604,53.9604,41500.0
2014-02-04 12:10:00,75.56,75.63,75.56,75.58,16200.0,53.9604,54.0104,53.9604,53.9747,16200.0
2014-02-04 12:15:00,75.58,75.61,75.44,75.5,19600.0,53.9747,53.9961,53.8747,53.9176,19600.0
2014-02-04 12:20:00,75.52,75.57,75.49,75.52,21500.0,53.9319,53.9676,53.9104,53.9319,21500.0
2014-02-04 12:25:00,75.52,75.62,75.4,75.41,24000.0,53.9319,54.0033,53.8462,53.8533,24000.0
2014-02-04 12:30:00,75.41,75.42,75.32,75.32,24800.0,53.8533,53.8604,53.789,53.789,24800.0
2014-02-04 12:35:00,75.34,75.35,75.22,75.25,33400.0,53.8033,53.8105,53.7176,53.739,33400.0
2014-02-04 12:40:00,75.26,75.29,75.19,75.26,31400.0,53.7462,53.7676,53.6962,53.7462,31400.0
2014-02-04 12:45:00,75.27,75.35,75.25,75.34,24800.0,53.7533,53.8105,53.739,53.8033,24800.0
2014-02-04 12:50:00,75.35,75.42,75.33,75.42,17700.0,53.8105,53.8604,53.7962,53.8604,17700.0
2014-02-04 12:55:00,75.41,75.48,75.38,75.42,16300.0,53.8533,53.9033,53.8319,53.8604,16300.0
2014-02-04 13:00:00,75.42,75.53,75.39,75.5,16200.0,53.8604,53.939,53.839,53.9176,16200.0
2014-02-04 13:05:00,75.49,75.52,75.35,75.36,60000.0,53.9104,53.9319,53.8105,53.8176,60000.0
2014-02-04 13:10:00,75.38,75.4,75.36,75.36,45700.0,53.8319,53.8462,53.8176,53.8176,45700.0
2014-02-04 13:15:00,75.35,75.48,75.35,75.46,20300.0,53.8105,53.9033,53.8105,53.889,20300.0
2014-02-04 13:20:00,75.46,75.53,75.38,75.46,23900.0,53.889,53.939,53.8319,53.889,23900.0
2014-02-04 13:25:00,75.44,75.53,75.44,75.48,20500.0,53.8747,53.939,53.8747,53.9033,20500.0
2014-02-04 13:30:00,75.48,75.62,75.48,75.61,24400.0,53.9033,54.0033,53.9033,53.9961,24400.0
2014-02-04 13:35:00,75.61,75.62,75.44,75.5,55100.0,53.9961,54.0033,53.8747,53.9176,55100.0
2014-02-04 13:40:00,75.49,75.5,75.44,75.47,14400.0,53.9104,53.9176,53.8747,53.8962,14400.0
2014-02-04 13:45:00,75.45,75.45,75.34,75.35,16100.0,53.8819,53.8819,53.8033,53.8105,16100.0
2014-02-04 13:50:00,75.35,75.38,75.2,75.26,34300.0,53.8105,53.8319,53.7033,53.7462,34300.0
2014-02-04 13:55:00,75.28,75.3,75.1,75.1,22300.0,53.7605,53.7747,53.6319,53.6319,22300.0
2014-02-04 14:00:00,75.11,75.11,74.92,75.02,57400.0,53.6391,53.6391,53.5034,53.5748,57400.0
2014-02-04 14:05:00,75.04,75.05,74.91,75.01,33100.0,53.5891,53.5962,53.4962,53.5676,33100.0
2014-02-04 14:10:00,75.02,75.11,74.96,75.03,39800.0,53.5748,53.6391,53.5319,53.5819,39800.0
2014-02-04 14:15:00,75.03,75.15,75.01,75.06,23200.0,53.5819,53.6676,53.5676,53.6034,23200.0
2014-02-04 14:20:00,75.06,75.15,75.02,75.1,35600.0,53.6034,53.6676,53.5748,53.6319,35600.0
2014-02-04 14:25:00,75.13,75.2,75.08,75.17,18100.0,53.6533,53.7033,53.6176,53.6819,18100.0
2014-02-04 14:30:00,75.15,75.19,75.12,75.14,28400.0,53.6676,53.6962,53.6462,53.6605,28400.0
2014-02-04 14:35:00,75.15,75.15,75.07,75.1,17900.0,53.6676,53.6676,53.6105,53.6319,17900.0
2014-02-04 14:40:00,75.11,75.25,75.11,75.19,38900.0,53.6391,53.739,53.6391,53.6962,38900.0
2014-02-04 14:45:00,75.2,75.26,75.17,75.2,32200.0,53.7033,53.7462,53.6819,53.7033,32200.0
2014-02-04 14:50:00,75.19,75.27,75.13,75.26,53300.0,53.6962,53.7533,53.6533,53.7462,53300.0
2014-02-04 14:55:00,75.25,75.27,75.15,75.25,36800.0,53.739,53.7533,53.6676,53.739,36800.0
2014-02-04 15:00:00,75.23,75.27,75.22,75.26,25500.0,53.7248,53.7533,53.7176,53.7462,25500.0
2014-02-04 15:05:00,75.26,75.33,75.24,75.29,43100.0,53.7462,53.7962,53.7319,53.7676,43100.0
2014-02-04 15:10:00,75.28,75.29,75.22,75.23,43500.0,53.7605,53.7676,53.7176,53.7248,43500.0
2014-02-04 15:15:00,75.24,75.24,75.13,75.19,30200.0,53.7319,53.7319,53.6533,53.6962,30200.0
2014-02-04 15:20:00,75.2,75.21,75.05,75.05,41500.0,53.7033,53.7105,53.5962,53.5962,41500.0
2014-02-04 15:25:00,75.08,75.1,74.83,74.87,32000.0,53.6176,53.6319,53.4391,53.4677,32000.0
2014-02-04 15:30:00,74.87,75.05,74.82,75.05,37100.0,53.4677,53.5962,53.432,53.5962,37100.0
2014-02-04 15:35:00,75.02,75.11,75.0,75.08,36700.0,53.5748,53.6391,53.5605,53.6176,36700.0
2014-02-04 15:40:00,75.09,75.1,74.94,74.98,120600.0,53.6248,53.6319,53.5177,53.5462,120600.0
2014-02-04 15:45:00,74.98,75.17,74.91,75.07,204300.0,53.5462,53.6819,53.4962,53.6105,204300.0
2014-02-04 15:50:00,75.09,75.23,75.05,75.21,87800.0,53.6248,53.7248,53.5962,53.7105,87800.0
2014-02-04 15:55:00,75.2,75.28,75.01,75.04,250000.0,53.7033,53.7605,53.5676,53.5891,250000.0
2014-02-05 09:30:00,71.24,72.0,69.15,71.62,1315700.0,50.8753,51.4181,49.3828,51.1467,1315700.0
2014-02-05 09:35:00,71.67,71.88,71.24,71.36,584900.0,51.1824,51.3324,50.8753,50.961,584900.0
2014-02-05 09:40:00,71.36,71.86,70.74,71.68,600200.0,50.961,51.3181,50.5183,51.1896,600200.0
2014-02-05 09:45:00,71.76,71.77,70.98,71.4,282400.0,51.2467,51.2538,50.6897,50.9896,282400.0
2014-02-05 09:50:00,71.32,72.1,71.23,72.03,291700.0,50.9325,51.4895,50.8682,51.4395,291700.0
2014-02-05 09:55:00,72.02,72.26,71.86,72.24,324800.0,51.4324,51.6038,51.3181,51.5895,324800.0
2014-02-05 10:00:00,72.24,72.58,72.06,72.32,389200.0,51.5895,51.8323,51.4609,51.6466,389200.0
2014-02-05 10:05:00,72.33,72.38,72.0,72.17,177000.0,51.6538,51.6895,51.4181,51.5395,177000.0
2014-02-05 10:10:00,72.16,72.4,72.15,72.38,260800.0,51.5323,51.7037,51.5252,51.6895,260800.0
2014-02-05 10:15:00,72.4,72.43,72.1,72.2,170800.0,51.7037,51.7252,51.4895,51.5609,170800.0
2014-02-05 10:20:00,72.19,72.25,72.01,72.02,173000.0,51.5538,51.5966,51.4252,51.4324,173000.0
2014-02-05 10:25:00,72.02,72.56,72.01,72.22,202800.0,51.4324,51.818,51.4252,51.5752,202800.0
2014-02-05 10:30:00,72.24,72.28,71.85,72.19,153900.0,51.5895,51.618,51.311,51.5538,153900.0
2014-02-05 10:35:00,72.19,72.27,72.12,72.18,100200.0,51.5538,51.6109,51.5038,51.5466,100200.0
2014-02-05 10:40:00,72.2,72.42,72.19,72.37,105900.0,51.5609,51.718,51.5538,51.6823,105900.0
2014-02-05 10:45:00,72.4,72.52,72.33,72.42,142800.0,51.7037,51.7894,51.6538,51.718,142800.0
2014-02-05 10:50:00,72.42,72.52,72.32,72.38,109700.0,51.718,51.7894,51.6466,51.6895,109700.0
2014-02-05 10:55:00,72.42,72.58,72.36,72.42,86300.0,51.718,51.8323,51.6752,51.718,86300.0
2014-02-05 11:00:00,72.42,72.57,72.37,72.5,202300.0,51.718,51.8251,51.6823,51.7752,202300.0
2014-02-05 11:05:00,72.49,72.73,72.38,72.46,183100.0,51.768,51.9394,51.6895,51.7466,183100.0
2014-02-05 11:10:00,72.42,73.1,72.39,73.05,161500.0,51.718,52.2036,51.6966,52.1679,161500.0
2014-02-05 11:15:00,73.05,73.18,72.92,72.99,118700.0,52.1679,52.2608,52.0751,52.1251,118700.0
2014-02-05 11:20:00,73.01,73.13,72.95,72.96,39300.0,52.1394,52.2251,52.0965,52.1037,39300.0
2014-02-05 11:25:00,72.96,73.34,72.96,73.28,72500.0,52.1037,52.375,52.1037,52.3322,72500.0
2014-02-05 11:30:00,73.29,73.39,73.1,73.37,84500.0,52.3393,52.4107,52.2036,52.3965,84500.0
2014-02-05 11:35:00,73.38,73.55,73.32,73.4,130000.0,52.4036,52.525,52.3608,52.4179,130000.0
2014-02-05 11:40:00,73.41,73.65,73.4,73.55,131900.0,52.425,52.5964,52.4179,52.525,131900.0
2014-02-05 11:45:00,73.54,73.87,73.53,73.75,114300.0,52.5179,52.7535,52.5107,52.6678,114300.0
2014-02-05 11:50:00,73.75,73.97,73.73,73.85,108300.0,52.6678,52.8249,52.6535,52.7392,108300.0
2014-02-05 11:55:00,73.85,74.2,73.84,74.01,114300.0,52.7392,52.9892,52.7321,52.8535,114300.0
2014-02-05 12:00:00,74.02,74.14,73.9,74.12,60500.0,52.8606,52.9463,52.775,52.9321,60500.0
2014-02-05 12:05:00,74.11,74.69,74.09,74.49,148300.0,52.9249,53.3391,52.9106,53.1963,148300.0
2014-02-05 12:10:00,74.48,74.5,74.15,74.24,116400.0,53.1892,53.2034,52.9535,53.0178,116400.0
2014-02-05 12:15:00,74.2,74.36,74.02,74.28,188700.0,52.9892,53.1035,52.8606,53.0463,188700.0
2014-02-05 12:20:00,74.29,74.36,74.11,74.26,65400.0,53.0535,53.1035,52.9249,53.032,65400.0
2014-02-05 12:25:00,74.24,74.44,74.22,74.43,38700.0,53.0178,53.1606,53.0035,53.1534,38700.0
2014-02-05 12:30:00,74.43,74.79,74.43,74.74,97100.0,53.1534,53.4105,53.1534,53.3748,97100.0
2014-02-05 12:35:00,74.75,74.77,74.43,74.46,128700.0,53.382,53.3963,53.1534,53.1749,128700.0
2014-02-05 12:40:00,74.44,74.46,74.23,74.26,73400.0,53.1606,53.1749,53.0106,53.032,73400.0
2014-02-05 12:45:00,74.25,74.37,74.14,74.37,43600.0,53.0249,53.1106,52.9463,53.1106,43600.0
2014-02-05 12:50:00,74.36,74.57,74.36,74.51,31000.0,53.1035,53.2534,53.1035,53.2106,31000.0
2014-02-05 12:55:00,74.51,74.63,74.51,74.6,23500.0,53.2106,53.2963,53.2106,53.2748,23500.0
2014-02-05 13:00:00,74.58,74.73,74.54,74.73,28800.0,53.2606,53.3677,53.232,53.3677,28800.0
2014-02-05 13:05:00,74.73,74.99,74.66,74.95,78600.0,53.3677,53.5534,53.3177,53.5248,78600.0
2014-02-05 13:10:00,74.94,75.06,74.82,74.93,82400.0,53.5177,53.6034,53.432,53.5105,82400.0
2014-02-05 13:15:00,74.9,74.99,74.58,74.62,80700.0,53.4891,53.5534,53.2606,53.2891,80700.0
2014-02-05 13:20:00,74.65,74.76,74.62,74.69,42500.0,53.3106,53.3891,53.2891,53.3391,42500.0
2014-02-05 13:25:00,74.7,74.73,74.44,74.53,57100.0,53.3463,53.3677,53.1606,53.2249,57100.0
2014-02-05 13:30:00,74.56,74.58,74.46,74.47,48500.0,53.2463,53.2606,53.1749,53.182,48500.0
2014-02-05 13:35:00,74.47,74.53,74.43,74.48,33800.0,53.182,53.2249,53.1534,53.1892,33800.0
2014-02-05 13:40:00,74.48,74.55,74.35,74.37,55700.0,53.1892,53.2391,53.0963,53.1106,55700.0
2014-02-05 13:45:00,74.34,74.5,74.29,74.45,32500.0,53.0892,53.2034,53.0535,53.1677,32500.0
2014-02-05 13:50:00,74.45,74.52,74.36,74.36,37500.0,53.1677,53.2177,53.1035,53.1035,37500.0
2014-02-05 13:55:00,74.36,74.59,74.36,74.41,63800.0,53.1035,53.2677,53.1035,53.1392,63800.0
2014-02-05 14:00:00,74.39,74.45,74.26,74.27,54300.0,53.1249,53.1677,53.032,53.0392,54300.0
2014-02-05 14:05:00,74.27,74.27,73.88,73.91,100700.0,53.0392,53.0392,52.7607,52.7821,100700.0
2014-02-05 14:10:00,73.91,74.07,73.84,74.01,80000.0,52.7821,52.8964,52.7321,52.8535,80000.0
2014-02-05 14:15:00,74.0,74.0,73.85,73.91,62600.0,52.8464,52.8464,52.7392,52.7821,62600.0
2014-02-05 14:20:00,73.9,74.05,73.87,74.05,73700.0,52.775,52.8821,52.7535,52.8821,73700.0
2014-02-05 14:25:00,74.04,74.18,74.01,74.13,74900.0,52.8749,52.9749,52.8535,52.9392,74900.0
2014-02-05 14:30:00,74.12,74.28,74.08,74.19,91800.0,52.9321,53.0463,52.9035,52.9821,91800.0
2014-02-05 14:35:00,74.19,74.19,73.93,73.96,62800.0,52.9821,52.9821,52.7964,52.8178,62800.0
2014-02-05 14:40:00,73.95,74.11,73.89,74.08,33700.0,52.8107,52.9249,52.7678,52.9035,33700.0
2014-02-05 14:45:00,74.07,74.12,74.0,74.04,51700.0,52.8964,52.9321,52.8464,52.8749,51700.0
2014-02-05 14:50:00,74.05,74.16,73.98,74.1,150400.0,52.8821,52.9606,52.8321,52.9178,150400.0
2014-02-05 14:55:00,74.11,74.13,73.96,74.0,30900.0,52.9249,52.9392,52.8178,52.8464,30900.0
2014-02-05 15:00:00,74.0,74.1,73.94,73.98,41000.0,52.8464,52.9178,52.8035,52.8321,41000.0
2014-02-05 15:05:00,73.96,74.14,73.95,74.14,60700.0,52.8178,52.9463,52.8107,52.9463,60700.0
2014-02-05 15:10:00,74.14,74.23,74.09,74.13,90000.0,52.9463,53.0106,52.9106,52.9392,90000.0
2014-02-05 15:15:00,74.13,74.16,74.03,74.11,70500.0,52.9392,52.9606,52.8678,52.9249,70500.0
2014-02-05 15:20:00,74.11,74.16,74.01,74.03,64400.0,52.9249,52.9606,52.8535,52.8678,64400.0
2014-02-05 15:25:00,74.03,74.1,74.0,74.05,83100.0,52.8678,52.9178,52.8464,52.8821,83100.0
2014-02-05 15:30:00,74.04,74.05,73.9,74.03,91400.0,52.8749,52.8821,52.775,52.8678,91400.0
2014-02-05 15:35:00,74.03,74.04,73.89,73.92,100200.0,52.8678,52.8749,52.7678,52.7892,100200.0
2014-02-05 15:40:00,73.92,74.06,73.91,74.02,156500.0,52.7892,52.8892,52.7821,52.8606,156500.0
2014-02-05 15:45:00,74.03,74.19,74.01,74.17,122600.0,52.8678,52.9821,52.8535,52.9678,122600.0
2014-02-05 15:50:00,74.19,74.19,74.0,74.08,119600.0,52.9821,52.9821,52.8464,52.9035,119600.0
2014-02-05 15:55:00,74.06,74.15,73.99,74.0,184500.0,52.8892,52.9535,52.8392,52.8464,184500.0
2014-02-06 09:30:00,75.09,75.78,75.09,75.47,241800.0,53.6248,54.1175,53.6248,53.8962,241800.0
2014-02-06 09:35:00,75.45,75.85,75.4,75.81,156400.0,53.8819,54.1675,53.8462,54.139,156400.0
2014-02-06 09:40:00,75.83,75.84,75.56,75.72,211800.0,54.1532,54.1604,53.9604,54.0747,211800.0
2014-02-06 09:45:00,75.73,75.78,75.56,75.69,64800.0,54.0818,54.1175,53.9604,54.0533,64800.0
2014-02-06 09:50:00,75.65,75.91,75.65,75.89,99200.0,54.0247,54.2104,54.0247,54.1961,99200.0
2014-02-06 09:55:00,75.9,75.99,75.72,75.75,106200.0,54.2032,54.2675,54.0747,54.0961,106200.0
2014-02-06 10:00:00,75.73,75.83,75.63,75.71,137000.0,54.0818,54.1532,54.0104,54.0675,137000.0
2014-02-06 10:05:00,75.66,75.75,75.57,75.66,72800.0,54.0318,54.0961,53.9676,54.0318,72800.0
2014-02-06 10:10:00,75.66,75.68,75.46,75.5,76700.0,54.0318,54.0461,53.889,53.9176,76700.0
2014-02-06 10:15:00,75.53,75.62,75.48,75.57,44900.0,53.939,54.0033,53.9033,53.9676,44900.0
2014-02-06 10:20:00,75.57,75.63,75.44,75.58,61900.0,53.9676,54.0104,53.8747,53.9747,61900.0
2014-02-06 10:25:00,75.58,75.62,75.33,75.53,164500.0,53.9747,54.0033,53.7962,53.939,164500.0
2014-02-06 10:30:00,75.58,75.68,75.52,75.59,64700.0,53.9747,54.0461,53.9319,53.9818,64700.0
2014-02-06 10:35:00,75.57,75.73,75.55,75.73,140500.0,53.9676,54.0818,53.9533,54.0818,140500.0
2014-02-06 10:40:00,75.73,75.97,75.73,75.93,79600.0,54.0818,54.2532,54.0818,54.2247,79600.0
2014-02-06 10:45:00,75.95,76.15,75.91,75.91,109300.0,54.2389,54.3818,54.2104,54.2104,109300.0
2014-02-06 10:50:00,75.92,76.01,75.85,75.94,235900.0,54.2175,54.2818,54.1675,54.2318,235900.0
2014-02-06 10:55:00,75.97,75.99,75.77,75.94,45100.0,54.2532,54.2675,54.1104,54.2318,45100.0
2014-02-06 11:00:00,75.94,76.04,75.88,76.03,64100.0,54.2318,54.3032,54.1889,54.2961,64100.0
2014-02-06 11:05:00,76.05,76.16,76.03,76.08,33600.0,54.3104,54.3889,54.2961,54.3318,33600.0
2014-02-06 11:10:00,76.06,76.07,75.97,76.02,15200.0,54.3175,54.3246,54.2532,54.2889,15200.0
2014-02-06 11:15:00,76.05,76.05,75.81,75.83,60300.0,54.3104,54.3104,54.139,54.1532,60300.0
2014-02-06 11:20:00,75.82,75.99,75.8,75.88,49300.0,54.1461,54.2675,54.1318,54.1889,49300.0
2014-02-06 11:25:00,75.88,76.06,75.88,76.05,36400.0,54.1889,54.3175,54.1889,54.3104,36400.0
2014-02-06 11:30:00,76.06,76.3,76.06,76.19,91200.0,54.3175,54.4889,54.3175,54.4103,91200.0
2014-02-06 11:35:00,76.2,76.28,76.16,76.18,20700.0,54.4175,54.4746,54.3889,54.4032,20700.0
2014-02-06 11:40:00,76.2,76.52,76.2,76.3,87800.0,54.4175,54.646,54.4175,54.4889,87800.0
2014-02-06 11:45:00,76.29,76.36,76.18,76.24,36400.0,54.4817,54.5317,54.4032,54.446,36400.0
2014-02-06 11:50:00,76.24,76.39,76.16,76.16,33000.0,54.446,54.5532,54.3889,54.3889,33000.0
2014-02-06 11:55:00,76.16,76.18,76.01,76.06,27900.0,54.3889,54.4032,54.2818,54.3175,27900.0
2014-02-06 12:00:00,76.09,76.25,76.09,76.24,11700.0,54.3389,54.4532,54.3389,54.446,11700.0
2014-02-06 12:05:00,76.22,76.33,76.19,76.31,17500.0,54.4318,54.5103,54.4103,54.496,17500.0
2014-02-06 12:10:00,76.33,76.34,76.21,76.25,12300.0,54.5103,54.5175,54.4246,54.4532,12300.0
2014-02-06 12:15:00,76.22,76.31,76.2,76.21,16700.0,54.4318,54.496,54.4175,54.4246,16700.0
2014-02-06 12:20:00,76.21,76.31,76.2,76.24,12500.0,54.4246,54.496,54.4175,54.446,12500.0
2014-02-06 12:25:00,76.25,76.25,76.12,76.17,30300.0,54.4532,54.4532,54.3603,54.396,30300.0
2014-02-06 12:30:00,76.15,76.17,76.08,76.12,15000.0,54.3818,54.396,54.3318,54.3603,15000.0
2014-02-06 12:35:00,76.12,76.12,75.97,76.01,31800.0,54.3603,54.3603,54.2532,54.2818,31800.0
2014-02-06 12:40:00,76.02,76.02,75.93,75.99,15900.0,54.2889,54.2889,54.2247,54.2675,15900.0
2014-02-06 12:45:00,75.99,76.03,75.75,75.82,39700.0,54.2675,54.2961,54.0961,54.1461,39700.0
2014-02-06 12:50:00,75.83,75.87,75.75,75.81,31600.0,54.1532,54.1818,54.0961,54.139,31600.0
2014-02-06 12:55:00,75.81,75.99,75.8,75.91,44000.0,54.139,54.2675,54.1318,54.2104,44000.0
2014-02-06 13:00:00,75.94,76.08,75.92,75.99,16700.0,54.2318,54.3318,54.2175,54.2675,16700.0
2014-02-06 13:05:00,76.0,76.03,75.93,76.0,18300.0,54.2746,54.2961,54.2247,54.2746,18300.0
2014-02-06 13:10:00,76.0,76.01,75.86,75.86,24200.0,54.2746,54.2818,54.1747,54.1747,24200.0
2014-02-06 13:15:00,75.86,75.95,75.79,75.8,25900.0,54.1747,54.2389,54.1247,54.1318,25900.0
2014-02-06 13:20:00,75.79,75.87,75.75,75.8,23200.0,54.1247,54.1818,54.0961,54.1318,23200.0
2014-02-06 13:25:00,75.79,75.97,75.79,75.88,23400.0,54.1247,54.2532,54.1247,54.1889,23400.0
2014-02-06 13:30:00,75.87,76.03,75.85,75.99,37000.0,54.1818,54.2961,54.1675,54.2675,37000.0
2014-02-06 13:35:00,76.0,76.03,75.95,76.02,16200.0,54.2746,54.2961,54.2389,54.2889,16200.0
2014-02-06 13:40:00,76.03,76.04,75.93,75.97,25000.0,54.2961,54.3032,54.2247,54.2532,25000.0
2014-02-06 13:45:00,75.97,76.07,75.97,76.02,16200.0,54.2532,54.3246,54.2532,54.2889,16200.0
2014-02-06 13:50:00,76.01,76.03,75.98,75.99,10700.0,54.2818,54.2961,54.2604,54.2675,10700.0
2014-02-06 13:55:00,76.0,76.02,75.94,76.0,17300.0,54.2746,54.2889,54.2318,54.2746,17300.0
2014-02-06 14:00:00,75.98,76.09,75.98,76.08,19500.0,54.2604,54.3389,54.2604,54.3318,19500.0
2014-02-06 14:05:00,76.1,76.12,76.06,76.09,15600.0,54.3461,54.3603,54.3175,54.3389,15600.0
2014-02-06 14:10:00,76.12,76.25,76.12,76.25,31400.0,54.3603,54.4532,54.3603,54.4532,31400.0
2014-02-06 14:15:00,76.24,76.28,76.19,76.21,17100.0,54.446,54.4746,54.4103,54.4246,17100.0
2014-02-06 14:20:00,76.22,76.39,76.21,76.39,46600.0,54.4318,54.5532,54.4246,54.5532,46600.0
2014-02-06 14:25:00,76.4,76.4,76.17,76.21,28800.0,54.5603,54.5603,54.396,54.4246,28800.0
2014-02-06 14:30:00,76.2,76.21,76.06,76.11,32300.0,54.4175,54.4246,54.3175,54.3532,32300.0
2014-02-06 14:35:00,76.09,76.16,76.08,76.12,32100.0,54.3389,54.3889,54.3318,54.3603,32100.0
2014-02-06 14:40:00,76.12,76.14,75.92,75.92,29300.0,54.3603,54.3746,54.2175,54.2175,29300.0
2014-02-06 14:45:00,75.92,75.93,75.79,75.86,50900.0,54.2175,54.2247,54.1247,54.1747,50900.0
2014-02-06 14:50:00,75.85,76.03,75.85,75.98,23100.0,54.1675,54.2961,54.1675,54.2604,23100.0
2014-02-06 14:55:00,76.0,76.17,75.95,76.17,37200.0,54.2746,54.396,54.2389,54.396,37200.0
2014-02-06 15:00:00,76.17,76.27,76.13,76.27,49100.0,54.396,54.4675,54.3675,54.4675,49100.0
2014-02-06 15:05:00,76.28,76.3,76.2,76.23,51800.0,54.4746,54.4889,54.4175,54.4389,51800.0
2014-02-06 15:10:00,76.24,76.24,76.11,76.15,41600.0,54.446,54.446,54.3532,54.3818,41600.0
2014-02-06 15:15:00,76.14,76.23,76.12,76.22,42700.0,54.3746,54.4389,54.3603,54.4318,42700.0
2014-02-06 15:20:00,76.22,76.29,76.13,76.16,60000.0,54.4318,54.4817,54.3675,54.3889,60000.0
2014-02-06 15:25:00,76.16,76.23,76.15,76.22,34400.0,54.3889,54.4389,54.3818,54.4318,34400.0
2014-02-06 15:30:00,76.22,76.25,76.17,76.2,35800.0,54.4318,54.4532,54.396,54.4175,35800.0
2014-02-06 15:35:00,76.19,76.26,76.15,76.24,64400.0,54.4103,54.4603,54.3818,54.446,64400.0
2014-02-06 15:40:00,76.25,76.32,76.24,76.28,83700.0,54.4532,54.5032,54.446,54.4746,83700.0
2014-02-06 15:45:00,76.27,76.31,76.18,76.2,124200.0,54.4675,54.496,54.4032,54.4175,124200.0
2014-02-06 15:50:00,76.2,76.32,76.2,76.3,94100.0,54.4175,54.5032,54.4175,54.4889,94100.0
2014-02-06 15:55:00,76.3,76.36,76.28,76.29,129200.0,54.4889,54.5317,54.4746,54.4817,129200.0
2014-02-07 09:30:00,76.07,76.85,75.93,76.63,150900.0,54.3246,54.8817,54.2247,54.7246,150900.0
2014-02-07 09:35:00,76.58,76.94,76.51,76.9,60400.0,54.6888,54.9459,54.6389,54.9174,60400.0
2014-02-07 09:40:00,76.9,77.03,76.85,76.89,61300.0,54.9174,55.0102,54.8817,54.9102,61300.0
2014-02-07 09:45:00,76.92,76.97,76.76,76.83,53900.0,54.9317,54.9674,54.8174,54.8674,53900.0
2014-02-07 09:50:00,76.84,76.84,76.4,76.45,42500.0,54.8745,54.8745,54.5603,54.596,42500.0
2014-02-07 09:55:00,76.48,76.67,76.45,76.51,69200.0,54.6174,54.7531,54.596,54.6389,69200.0
2014-02-07 10:00:00,76.52,76.66,76.25,76.25,62000.0,54.646,54.746,54.4532,54.4532,62000.0
2014-02-07 10:05:00,76.25,76.4,76.15,76.3,57900.0,54.4532,54.5603,54.3818,54.4889,57900.0
2014-02-07 10:10:00,76.28,76.28,76.02,76.15,34500.0,54.4746,54.4746,54.2889,54.3818,34500.0
2014-02-07 10:15:00,76.13,76.16,75.92,75.96,81400.0,54.3675,54.3889,54.2175,54.2461,81400.0
2014-02-07 10:20:00,75.95,76.04,75.81,75.82,41400.0,54.2389,54.3032,54.139,54.1461,41400.0
2014-02-07 10:25:00,75.81,76.01,75.65,75.78,64100.0,54.139,54.2818,54.0247,54.1175,64100.0
2014-02-07 10:30:00,75.75,75.99,75.75,75.96,51800.0,54.0961,54.2675,54.0961,54.2461,51800.0
2014-02-07 10:35:00,75.96,76.35,75.96,76.3,99700.0,54.2461,54.5246,54.2461,54.4889,99700.0
2014-02-07 10:40:00,76.3,76.33,76.08,76.13,174100.0,54.4889,54.5103,54.3318,54.3675,174100.0
2014-02-07 10:45:00,76.13,76.41,76.11,76.36,62200.0,54.3675,54.5674,54.3532,54.5317,62200.0
2014-02-07 10:50:00,76.35,76.52,76.26,76.49,58300.0,54.5246,54.646,54.4603,54.6246,58300.0
2014-02-07 10:55:00,76.47,76.59,76.42,76.51,70700.0,54.6103,54.696,54.5746,54.6389,70700.0
2014-02-07 11:00:00,76.48,76.53,76.4,76.43,26600.0,54.6174,54.6531,54.5603,54.5817,26600.0
2014-02-07 11:05:00,76.41,76.49,76.34,76.36,16000.0,54.5674,54.6246,54.5175,54.5317,16000.0
2014-02-07 11:10:00,76.34,76.54,76.34,76.54,24200.0,54.5175,54.6603,54.5175,54.6603,24200.0
2014-02-07 11:15:00,76.53,76.65,76.42,76.45,28300.0,54.6531,54.7388,54.5746,54.596,28300.0
2014-02-07 11:20:00,76.43,76.54,76.42,76.5,20800.0,54.5817,54.6603,54.5746,54.6317,20800.0
2014-02-07 11:25:00,76.5,76.62,76.45,76.54,30700.0,54.6317,54.7174,54.596,54.6603,30700.0
2014-02-07 11:30:00,76.55,76.68,76.55,76.67,40500.0,54.6674,54.7603,54.6674,54.7531,40500.0
2014-02-07 11:35:00,76.66,76.78,76.63,76.77,27300.0,54.746,54.8317,54.7246,54.8245,27300.0
2014-02-07 11:40:00,76.75,76.81,76.68,76.75,46400.0,54.8103,54.8531,54.7603,54.8103,46400.0
2014-02-07 11:45:00,76.75,76.82,76.72,76.8,20100.0,54.8103,54.8602,54.7888,54.846,20100.0
2014-02-07 11:50:00,76.8,76.86,76.66,76.68,22400.0,54.846,54.8888,54.746,54.7603,22400.0
2014-02-07 11:55:00,76.67,76.7,76.5,76.67,41900.0,54.7531,54.7745,54.6317,54.7531,41900.0
2014-02-07 12:00:00,76.69,76.72,76.61,76.69,30600.0,54.7674,54.7888,54.7103,54.7674,30600.0
2014-02-07 12:05:00,76.69,76.76,76.61,76.63,33200.0,54.7674,54.8174,54.7103,54.7246,33200.0
2014-02-07 12:10:00,76.62,76.71,76.59,76.69,28500.0,54.7174,54.7817,54.696,54.7674,28500.0
2014-02-07 12:15:00,76.68,76.7,76.57,76.58,23000.0,54.7603,54.7745,54.6817,54.6888,23000.0
2014-02-07 12:20:00,76.61,76.61,76.51,76.56,24900.0,54.7103,54.7103,54.6389,54.6746,24900.0
2014-02-07 12:25:00,76.57,76.7,76.57,76.58,31400.0,54.6817,54.7745,54.6817,54.6888,31400.0
2014-02-07 12:30:00,76.61,76.68,76.58,76.6,21300.0,54.7103,54.7603,54.6888,54.7031,21300.0
2014-02-07 12:35:00,76.57,76.7,76.57,76.68,15700.0,54.6817,54.7745,54.6817,54.7603,15700.0
2014-02-07 12:40:00,76.65,76.76,76.63,76.73,12200.0,54.7388,54.8174,54.7246,54.796,12200.0
2014-02-07 12:45:00,76.74,76.77,76.66,76.68,8800.0,54.8031,54.8245,54.746,54.7603,8800.0
2014-02-07 12:50:00,76.66,76.72,76.66,76.68,24800.0,54.746,54.7888,54.746,54.7603,24800.0
2014-02-07 12:55:00,76.69,76.7,76.53,76.56,42100.0,54.7674,54.7745,54.6531,54.6746,42100.0
2014-02-07 13:00:00,76.56,76.63,76.55,76.58,14900.0,54.6746,54.7246,54.6674,54.6888,14900.0
2014-02-07 13:05:00,76.57,76.66,76.55,76.65,16300.0,54.6817,54.746,54.6674,54.7388,16300.0
2014-02-07 13:10:00,76.65,76.71,76.65,76.67,16000.0,54.7388,54.7817,54.7388,54.7531,16000.0
2014-02-07 13:15:00,76.67,76.69,76.63,76.63,10300.0,54.7531,54.7674,54.7246,54.7246,10300.0
2014-02-07 13:20:00,76.63,76.7,76.61,76.65,11900.0,54.7246,54.7745,54.7103,54.7388,11900.0
2014-02-07 13:25:00,76.65,76.65,76.57,76.61,11400.0,54.7388,54.7388,54.6817,54.7103,11400.0
2014-02-07 13:30:00,76.62,76.68,76.59,76.67,12300.0,54.7174,54.7603,54.696,54.7531,12300.0
2014-02-07 13:35:00,76.67,76.74,76.66,76.7,28600.0,54.7531,54.8031,54.746,54.7745,28600.0
2014-02-07 13:40:00,76.71,76.83,76.71,76.78,27400.0,54.7817,54.8674,54.7817,54.8317,27400.0
2014-02-07 13:45:00,76.8,76.88,76.8,76.84,21400.0,54.846,54.9031,54.846,54.8745,21400.0
2014-02-07 13:50:00,76.85,76.88,76.78,76.78,17100.0,54.8817,54.9031,54.8317,54.8317,17100.0
2014-02-07 13:55:00,76.77,76.92,76.74,76.87,35100.0,54.8245,54.9317,54.8031,54.8959,35100.0
2014-02-07 14:00:00,76.86,76.96,76.81,76.93,18500.0,54.8888,54.9602,54.8531,54.9388,18500.0
2014-02-07 14:05:00,76.92,76.94,76.84,76.87,17000.0,54.9317,54.9459,54.8745,54.8959,17000.0
2014-02-07 14:10:00,76.87,76.95,76.86,76.89,28800.0,54.8959,54.9531,54.8888,54.9102,28800.0
2014-02-07 14:15:00,76.89,76.94,76.84,76.88,21800.0,54.9102,54.9459,54.8745,54.9031,21800.0
2014-02-07 14:20:00,76.88,76.92,76.85,76.92,37800.0,54.9031,54.9317,54.8817,54.9317,37800.0
2014-02-07 14:25:00,76.9,76.94,76.84,76.91,39300.0,54.9174,54.9459,54.8745,54.9245,39300.0
2014-02-07 14:30:00,76.9,77.02,76.85,76.91,108600.0,54.9174,55.0031,54.8817,54.9245,108600.0
2014-02-07 14:35:00,76.89,76.94,76.84,76.87,18400.0,54.9102,54.9459,54.8745,54.8959,18400.0
2014-02-07 14:40:00,76.88,76.99,76.88,76.98,12400.0,54.9031,54.9816,54.9031,54.9745,12400.0
2014-02-07 14:45:00,76.98,77.16,76.97,77.12,49500.0,54.9745,55.103,54.9674,55.0745,49500.0
2014-02-07 14:50:00,77.11,77.11,76.96,76.96,34300.0,55.0673,55.0673,54.9602,54.9602,34300.0
2014-02-07 14:55:00,76.95,77.0,76.92,76.99,23500.0,54.9531,54.9888,54.9317,54.9816,23500.0
2014-02-07 15:00:00,76.96,77.1,76.95,77.09,28800.0,54.9602,55.0602,54.9531,55.0531,28800.0
2014-02-07 15:05:00,77.1,77.17,77.07,77.17,28100.0,55.0602,55.1102,55.0388,55.1102,28100.0
2014-02-07 15:10:00,77.17,77.18,77.11,77.11,33900.0,55.1102,55.1173,55.0673,55.0673,33900.0
2014-02-07 15:15:00,77.11,77.11,77.03,77.06,38200.0,55.0673,55.0673,55.0102,55.0316,38200.0
2014-02-07 15:20:00,77.07,77.09,77.03,77.06,20200.0,55.0388,55.0531,55.0102,55.0316,20200.0
2014-02-07 15:25:00,77.07,77.08,77.01,77.01,20500.0,55.0388,55.0459,54.9959,54.9959,20500.0
2014-02-07 15:30:00,77.02,77.1,77.02,77.07,31600.0,55.0031,55.0602,55.0031,55.0388,31600.0
2014-02-07 15:35:00,77.08,77.14,77.04,77.08,58200.0,55.0459,55.0888,55.0174,55.0459,58200.0
2014-02-07 15:40:00,77.07,77.09,77.04,77.05,37200.0,55.0388,55.0531,55.0174,55.0245,37200.0
2014-02-07 15:45:00,77.05,77.16,77.01,77.02,53500.0,55.0245,55.103,54.9959,55.0031,53500.0
2014-02-07 15:50:00,77.02,77.06,76.94,77.01,56600.0,55.0031,55.0316,54.9459,54.9959,56600.0
2014-02-07 15:55:00,77.01,77.04,76.95,76.98,103500.0,54.9959,55.0174,54.9531,54.9745,103500.0
2014-02-10 09:30:00,76.9,76.92,76.51,76.71,72500.0,54.9174,54.9317,54.6389,54.7817,72500.0
2014-02-10 09:35:00,76.63,76.97,76.51,76.97,30100.0,54.7246,54.9674,54.6389,54.9674,30100.0
2014-02-10 09:40:00,76.96,77.0,76.7,76.98,26600.0,54.9602,54.9888,54.7745,54.9745,26600.0
2014-02-10 09:45:00,76.99,77.04,76.86,76.99,21200.0,54.9816,55.0174,54.8888,54.9816,21200.0
2014-02-10 09:50:00,76.96,76.99,76.77,76.87,19900.0,54.9602,54.9816,54.8245,54.8959,19900.0
2014-02-10 09:55:00,76.81,76.88,76.58,76.75,52800.0,54.8531,54.9031,54.6888,54.8103,52800.0
2014-02-10 10:00:00,76.75,77.03,76.75,77.0,99100.0,54.8103,55.0102,54.8103,54.9888,99100.0
2014-02-10 10:05:00,77.0,77.01,76.86,76.94,96400.0,54.9888,54.9959,54.8888,54.9459,96400.0
2014-02-10 10:10:00,76.9,77.0,76.83,76.88,49100.0,54.9174,54.9888,54.8674,54.9031,49100.0
2014-02-10 10:15:00,76.9,77.0,76.82,76.83,66600.0,54.9174,54.9888,54.8602,54.8674,66600.0
2014-02-10 10:20:00,76.84,76.94,76.73,76.78,147000.0,54.8745,54.9459,54.796,54.8317,147000.0
2014-02-10 10:25:00,76.78,76.87,76.73,76.83,50100.0,54.8317,54.8959,54.796,54.8674,50100.0
2014-02-10 10:30:00,76.83,76.83,76.78,76.83,66000.0,54.8674,54.8674,54.8317,54.8674,66000.0
2014-02-10 10:35:00,76.82,76.84,76.8,76.81,34200.0,54.8602,54.8745,54.846,54.8531,34200.0
2014-02-10 10:40:00,76.8,76.83,76.8,76.81,44600.0,54.846,54.8674,54.846,54.8531,44600.0
2014-02-10 10:45:00,76.81,76.83,76.79,76.79,66100.0,54.8531,54.8674,54.8388,54.8388,66100.0
2014-02-10 10:50:00,76.81,76.83,76.6,76.63,52500.0,54.8531,54.8674,54.7031,54.7246,52500.0
2014-02-10 10:55:00,76.63,76.78,76.62,76.64,20600.0,54.7246,54.8317,54.7174,54.7317,20600.0
2014-02-10 11:00:00,76.64,76.68,76.6,76.6,49200.0,54.7317,54.7603,54.7031,54.7031,49200.0
2014-02-10 11:05:00,76.61,76.68,76.55,76.61,48200.0,54.7103,54.7603,54.6674,54.7103,48200.0
2014-02-10 11:10:00,76.6,76.63,76.53,76.57,51600.0,54.7031,54.7246,54.6531,54.6817,51600.0
2014-02-10 11:15:00,76.55,76.56,76.39,76.47,69800.0,54.6674,54.6746,54.5532,54.6103,69800.0
2014-02-10 11:20:00,76.48,76.52,76.45,76.48,17400.0,54.6174,54.646,54.596,54.6174,17400.0
2014-02-10 11:25:00,76.5,76.64,76.5,76.64,18500.0,54.6317,54.7317,54.6317,54.7317,18500.0
2014-02-10 11:30:00,76.65,76.75,76.6,76.74,26700.0,54.7388,54.8103,54.7031,54.8031,26700.0
2014-02-10 11:35:00,76.72,76.76,76.7,76.74,23400.0,54.7888,54.8174,54.7745,54.8031,23400.0
2014-02-10 11:40:00,76.73,76.78,76.7,76.73,26000.0,54.796,54.8317,54.7745,54.796,26000.0
2014-02-10 11:45:00,76.74,76.77,76.7,76.73,26400.0,54.8031,54.8245,54.7745,54.796,26400.0
2014-02-10 11:50:00,76.74,76.76,76.7,76.75,38800.0,54.8031,54.8174,54.7745,54.8103,38800.0
2014-02-10 11:55:00,76.74,76.75,76.67,76.68,23900.0,54.8031,54.8103,54.7531,54.7603,23900.0
2014-02-10 12:00:00,76.67,76.69,76.64,76.67,10000.0,54.7531,54.7674,54.7317,54.7531,10000.0
2014-02-10 12:05:00,76.67,76.67,76.47,76.48,19700.0,54.7531,54.7531,54.6103,54.6174,19700.0
2014-02-10 12:10:00,76.48,76.49,76.38,76.42,30500.0,54.6174,54.6246,54.546,54.5746,30500.0
2014-02-10 12:15:00,76.41,76.48,76.4,76.4,21600.0,54.5674,54.6174,54.5603,54.5603,21600.0
2014-02-10 12:20:00,76.42,76.45,76.4,76.41,23500.0,54.5746,54.596,54.5603,54.5674,23500.0
2014-02-10 12:25:00,76.41,76.41,76.21,76.21,42900.0,54.5674,54.5674,54.4246,54.4246,42900.0
2014-02-10 12:30:00,76.22,76.29,76.18,76.29,25800.0,54.4318,54.4817,54.4032,54.4817,25800.0
2014-02-10 12:35:00,76.29,76.33,76.14,76.15,64800.0,54.4817,54.5103,54.3746,54.3818,64800.0
2014-02-10 12:40:00,76.18,76.18,75.95,75.95,85400.0,54.4032,54.4032,54.2389,54.2389,85400.0
2014-02-10 12:45:00,75.96,75.97,75.8,75.87,79900.0,54.2461,54.2532,54.1318,54.1818,79900.0
2014-02-10 12:50:00,75.87,76.13,75.87,76.12,64000.0,54.1818,54.3675,54.1818,54.3603,64000.0
2014-02-10 12:55:00,76.13,76.22,76.13,76.2,27200.0,54.3675,54.4318,54.3675,54.4175,27200.0
2014-02-10 13:00:00,76.21,76.25,76.16,76.21,29800.0,54.4246,54.4532,54.3889,54.4246,29800.0
2014-02-10 13:05:00,76.23,76.32,76.2,76.2,26600.0,54.4389,54.5032,54.4175,54.4175,26600.0
2014-02-10 13:10:00,76.18,76.25,76.02,76.03,48100.0,54.4032,54.4532,54.2889,54.2961,48100.0
2014-02-10 13:15:00,76.02,76.09,75.98,76.01,51300.0,54.2889,54.3389,54.2604,54.2818,51300.0
2014-02-10 13:20:00,76.01,76.1,75.96,76.06,24300.0,54.2818,54.3461,54.2461,54.3175,24300.0
2014-02-10 13:25:00,76.05,76.06,75.99,76.0,64300.0,54.3104,54.3175,54.2675,54.2746,64300.0
2014-02-10 13:30:00,76.0,76.06,75.95,76.04,38100.0,54.2746,54.3175,54.2389,54.3032,38100.0
2014-02-10 13:35:00,76.03,76.11,76.03,76.05,34600.0,54.2961,54.3532,54.2961,54.3104,34600.0
2014-02-10 13:40:00,76.06,76.09,76.0,76.01,45900.0,54.3175,54.3389,54.2746,54.2818,45900.0
2014-02-10 13:45:00,76.01,76.01,75.9,75.92,40600.0,54.2818,54.2818,54.2032,54.2175,40600.0
2014-02-10 13:50:00,75.93,75.93,75.83,75.9,59800.0,54.2247,54.2247,54.1532,54.2032,59800.0
2014-02-10 13:55:00,75.9,75.94,75.86,75.93,41300.0,54.2032,54.2318,54.1747,54.2247,41300.0
2014-02-10 14:00:00,75.92,76.0,75.9,75.97,37300.0,54.2175,54.2746,54.2032,54.2532,37300.0
2014-02-10 14:05:00,75.96,75.98,75.92,75.95,43500.0,54.2461,54.2604,54.2175,54.2389,43500.0
2014-02-10 14:10:00,75.96,76.02,75.93,75.98,54000.0,54.2461,54.2889,54.2247,54.2604,54000.0
2014-02-10 14:15:00,75.98,75.98,75.92,75.93,28300.0,54.2604,54.2604,54.2175,54.2247,28300.0
2014-02-10 14:20:00,75.94,76.02,75.91,75.93,34700.0,54.2318,54.2889,54.2104,54.2247,34700.0
2014-02-10 14:25:00,75.93,75.95,75.89,75.91,28700.0,54.2247,54.2389,54.1961,54.2104,28700.0
2014-02-10 14:30:00,75.91,76.06,75.91,76.06,33100.0,54.2104,54.3175,54.2104,54.3175,33100.0
2014-02-10 14:35:00,76.07,76.21,76.06,76.09,36800.0,54.3246,54.4246,54.3175,54.3389,36800.0
2014-02-10 14:40:00,76.08,76.14,76.06,76.07,21900.0,54.3318,54.3746,54.3175,54.3246,21900.0
2014-02-10 14:45:00,76.07,76.09,76.02,76.03,31700.0,54.3246,54.3389,54.2889,54.2961,31700.0
2014-02-10 14:50:00,76.04,76.11,76.02,76.03,37700.0,54.3032,54.3532,54.2889,54.2961,37700.0
2014-02-10 14:55:00,76.04,76.09,76.02,76.09,27500.0,54.3032,54.3389,54.2889,54.3389,27500.0
2014-02-10 15:00:00,76.08,76.17,76.05,76.05,48200.0,54.3318,54.396,54.3104,54.3104,48200.0
2014-02-10 15:05:00,76.07,76.15,76.06,76.12,52000.0,54.3246,54.3818,54.3175,54.3603,52000.0
2014-02-10 15:10:00,76.12,76.14,76.08,76.14,33400.0,54.3603,54.3746,54.3318,54.3746,33400.0
2014-02-10 15:15:00,76.12,76.13,76.09,76.11,34500.0,54.3603,54.3675,54.3389,54.3532,34500.0
2014-02-10 15:20:00,76.1,76.14,76.04,76.08,54500.0,54.3461,54.3746,54.3032,54.3318,54500.0
2014-02-10 15:25:00,76.09,76.11,76.04,76.08,45700.0,54.3389,54.3532,54.3032,54.3318,45700.0
2014-02-10 15:30:00,76.07,76.11,76.05,76.1,59700.0,54.3246,54.3532,54.3104,54.3461,59700.0
2014-02-10 15:35:00,76.08,76.14,76.08,76.12,71200.0,54.3318,54.3746,54.3318,54.3603,71200.0
2014-02-10 15:40:00,76.12,76.16,76.09,76.13,76400.0,54.3603,54.3889,54.3389,54.3675,76400.0
2014-02-10 15:45:00,76.14,76.16,76.03,76.03,68100.0,54.3746,54.3889,54.2961,54.2961,68100.0
2014-02-10 15:50:00,76.04,76.07,76.0,76.04,113800.0,54.3032,54.3246,54.2746,54.3032,113800.0
2014-02-10 15:55:00,76.03,76.09,76.01,76.04,166600.0,54.2961,54.3389,54.2818,54.3032,166600.0
2014-02-11 09:30:00,76.74,77.42,76.6,77.34,271200.0,54.8031,55.2887,54.7031,55.2316,271200.0
2014-02-11 09:35:00,77.27,77.31,76.8,77.02,186800.0,55.1816,55.2102,54.846,55.0031,186800.0
2014-02-11 09:40:00,77.03,77.15,76.84,76.98,112400.0,55.0102,55.0959,54.8745,54.9745,112400.0
2014-02-11 09:45:00,76.97,77.09,76.88,76.95,118900.0,54.9674,55.0531,54.9031,54.9531,118900.0
2014-02-11 09:50:00,76.98,77.03,76.84,76.92,66500.0,54.9745,55.0102,54.8745,54.9317,66500.0
2014-02-11 09:55:00,76.93,76.98,76.72,76.9,128300.0,54.9388,54.9745,54.7888,54.9174,128300.0
2014-02-11 10:00:00,76.9,76.93,76.8,76.89,67900.0,54.9174,54.9388,54.846,54.9102,67900.0
2014-02-11 10:05:00,76.89,76.91,76.75,76.87,91200.0,54.9102,54.9245,54.8103,54.8959,91200.0
2014-02-11 10:10:00,76.88,77.08,76.76,77.02,78300.0,54.9031,55.0459,54.8174,55.0031,78300.0
2014-02-11 10:15:00,77.05,77.05,76.94,77.02,67400.0,55.0245,55.0245,54.9459,55.0031,67400.0
2014-02-11 10:20:00,77.03,77.03,76.9,76.97,74900.0,55.0102,55.0102,54.9174,54.9674,74900.0
2014-02-11 10:25:00,76.97,77.04,76.93,77.04,103200.0,54.9674,55.0174,54.9388,55.0174,103200.0
2014-02-11 10:30:00,77.03,77.05,76.99,77.03,73200.0,55.0102,55.0245,54.9816,55.0102,73200.0
2014-02-11 10:35:00,77.05,77.05,76.94,77.05,56700.0,55.0245,55.0245,54.9459,55.0245,56700.0
2014-02-11 10:40:00,77.04,77.05,76.96,77.0,65900.0,55.0174,55.0245,54.9602,54.9888,65900.0
2014-02-11 10:45:00,77.02,77.05,76.99,77.03,45400.0,55.0031,55.0245,54.9816,55.0102,45400.0
2014-02-11 10:50:00,77.03,77.05,76.96,76.97,62300.0,55.0102,55.0245,54.9602,54.9674,62300.0
2014-02-11 10:55:00,76.96,77.04,76.86,77.04,38200.0,54.9602,55.0174,54.8888,55.0174,38200.0
2014-02-11 11:00:00,77.04,77.23,77.04,77.19,67400.0,55.0174,55.153,55.0174,55.1245,67400.0
2014-02-11 11:05:00,77.2,77.2,77.07,77.16,51300.0,55.1316,55.1316,55.0388,55.103,51300.0
2014-02-11 11:10:00,77.14,77.15,77.04,77.07,39600.0,55.0888,55.0959,55.0174,55.0388,39600.0
2014-02-11 11:15:00,77.06,77.4,77.03,77.36,55500.0,55.0316,55.2744,55.0102,55.2459,55500.0
2014-02-11 11:20:00,77.37,77.52,77.35,77.49,71300.0,55.253,55.3601,55.2387,55.3387,71300.0
2014-02-11 11:25:00,77.5,77.63,77.49,77.57,60400.0,55.3459,55.4387,55.3387,55.3958,60400.0
2014-02-11 11:30:00,77.57,77.62,77.5,77.6,46500.0,55.3958,55.4316,55.3459,55.4173,46500.0
2014-02-11 11:35:00,77.61,77.67,77.59,77.65,24400.0,55.4244,55.4673,55.4101,55.453,24400.0
2014-02-11 11:40:00,77.65,77.72,77.65,77.71,35900.0,55.453,55.503,55.453,55.4958,35900.0
2014-02-11 11:45:00,77.72,77.8,77.7,77.76,48100.0,55.503,55.5601,55.4887,55.5315,48100.0
2014-02-11 11:50:00,77.76,77.88,77.75,77.88,65800.0,55.5315,55.6172,55.5244,55.6172,65800.0
2014-02-11 11:55:00,77.87,77.98,77.85,77.95,105800.0,55.6101,55.6886,55.5958,55.6672,105800.0
2014-02-11 12:00:00,77.96,78.0,77.83,77.84,32700.0,55.6744,55.7029,55.5815,55.5887,32700.0
2014-02-11 12:05:00,77.85,77.86,77.65,77.65,33300.0,55.5958,55.6029,55.453,55.453,33300.0
2014-02-11 12:10:00,77.65,77.69,77.59,77.69,61200.0,55.453,55.4815,55.4101,55.4815,61200.0
2014-02-11 12:15:00,77.69,77.79,77.68,77.76,40200.0,55.4815,55.553,55.4744,55.5315,40200.0
2014-02-11 12:20:00,77.78,77.81,77.74,77.77,15100.0,55.5458,55.5672,55.5172,55.5387,15100.0
2014-02-11 12:25:00,77.76,77.83,77.76,77.77,19300.0,55.5315,55.5815,55.5315,55.5387,19300.0
2014-02-11 12:30:00,77.79,77.82,77.75,77.8,18700.0,55.553,55.5744,55.5244,55.5601,18700.0
2014-02-11 12:35:00,77.8,77.83,77.74,77.8,19800.0,55.5601,55.5815,55.5172,55.5601,19800.0
2014-02-11 12:40:00,77.8,77.81,77.74,77.78,14100.0,55.5601,55.5672,55.5172,55.5458,14100.0
2014-02-11 12:45:00,77.79,77.79,77.75,77.78,15900.0,55.553,55.553,55.5244,55.5458,15900.0
2014-02-11 12:50:00,77.78,77.82,77.76,77.82,16600.0,55.5458,55.5744,55.5315,55.5744,16600.0
2014-02-11 12:55:00,77.82,77.95,77.82,77.95,20600.0,55.5744,55.6672,55.5744,55.6672,20600.0
2014-02-11 13:00:00,77.95,77.98,77.92,77.97,28000.0,55.6672,55.6886,55.6458,55.6815,28000.0
2014-02-11 13:05:00,77.96,77.98,77.93,77.98,19100.0,55.6744,55.6886,55.6529,55.6886,19100.0
2014-02-11 13:10:00,77.98,78.06,77.98,78.06,42400.0,55.6886,55.7458,55.6886,55.7458,42400.0
2014-02-11 13:15:00,78.07,78.08,77.99,78.03,29200.0,55.7529,55.7601,55.6958,55.7243,29200.0
2014-02-11 13:20:00,78.02,78.09,78.02,78.08,17200.0,55.7172,55.7672,55.7172,55.7601,17200.0
2014-02-11 13:25:00,78.07,78.07,77.92,78.05,64400.0,55.7529,55.7529,55.6458,55.7386,64400.0
2014-02-11 13:30:00,78.05,78.06,77.97,78.03,58200.0,55.7386,55.7458,55.6815,55.7243,58200.0
2014-02-11 13:35:00,78.02,78.02,77.89,77.92,39200.0,55.7172,55.7172,55.6244,55.6458,39200.0
2014-02-11 13:40:00,77.92,77.99,77.92,77.95,15100.0,55.6458,55.6958,55.6458,55.6672,15100.0
2014-02-11 13:45:00,77.96,77.97,77.91,77.95,24900.0,55.6744,55.6815,55.6387,55.6672,24900.0
2014-02-11 13:50:00,77.95,77.95,77.86,77.87,34100.0,55.6672,55.6672,55.6029,55.6101,34100.0
2014-02-11 13:55:00,77.88,77.91,77.85,77.85,23000.0,55.6172,55.6387,55.5958,55.5958,23000.0
2014-02-11 14:00:00,77.85,77.88,77.76,77.81,24500.0,55.5958,55.6172,55.5315,55.5672,24500.0
2014-02-11 14:05:00,77.82,77.84,77.78,77.84,42500.0,55.5744,55.5887,55.5458,55.5887,42500.0
2014-02-11 14:10:00,77.84,77.98,77.84,77.93,52500.0,55.5887,55.6886,55.5887,55.6529,52500.0
2014-02-11 14:15:00,77.93,78.0,77.9,77.92,33500.0,55.6529,55.7029,55.6315,55.6458,33500.0
2014-02-11 14:20:00,77.91,78.07,77.91,78.07,53600.0,55.6387,55.7529,55.6387,55.7529,53600.0
2014-02-11 14:25:00,78.06,78.1,78.03,78.09,27300.0,55.7458,55.7743,55.7243,55.7672,27300.0
2014-02-11 14:30:00,78.09,78.1,78.02,78.02,36200.0,55.7672,55.7743,55.7172,55.7172,36200.0
2014-02-11 14:35:00,78.02,78.09,78.02,78.08,66000.0,55.7172,55.7672,55.7172,55.7601,66000.0
2014-02-11 14:40:00,78.07,78.23,78.05,78.23,65200.0,55.7529,55.8672,55.7386,55.8672,65200.0
2014-02-11 14:45:00,78.23,78.26,78.21,78.26,48100.0,55.8672,55.8886,55.8529,55.8886,48100.0
2014-02-11 14:50:00,78.26,78.3,78.24,78.29,83000.0,55.8886,55.9172,55.8743,55.91,83000.0
2014-02-11 14:55:00,78.27,78.38,78.27,78.37,57600.0,55.8957,55.9743,55.8957,55.9672,57600.0
2014-02-11 15:00:00,78.38,78.54,78.38,78.53,77800.0,55.9743,56.0886,55.9743,56.0814,77800.0
2014-02-11 15:05:00,78.53,78.57,78.47,78.49,89500.0,56.0814,56.11,56.0386,56.0529,89500.0
2014-02-11 15:10:00,78.48,78.49,78.39,78.41,70100.0,56.0457,56.0529,55.9814,55.9957,70100.0
2014-02-11 15:15:00,78.4,78.5,78.4,78.49,57600.0,55.9886,56.06,55.9886,56.0529,57600.0
2014-02-11 15:20:00,78.5,78.53,78.48,78.51,96900.0,56.06,56.0814,56.0457,56.0671,96900.0
2014-02-11 15:25:00,78.52,78.52,78.33,78.34,78400.0,56.0743,56.0743,55.9386,55.9457,78400.0
2014-02-11 15:30:00,78.36,78.38,78.32,78.37,78500.0,55.96,55.9743,55.9315,55.9672,78500.0
2014-02-11 15:35:00,78.37,78.53,78.37,78.51,135700.0,55.9672,56.0814,55.9672,56.0671,135700.0
2014-02-11 15:40:00,78.51,78.69,78.51,78.66,176500.0,56.0671,56.1957,56.0671,56.1743,176500.0
2014-02-11 15:45:00,78.66,78.67,78.33,78.34,131200.0,56.1743,56.1814,55.9386,55.9457,131200.0
2014-02-11 15:50:00,78.35,78.37,78.28,78.35,128500.0,55.9529,55.9672,55.9029,55.9529,128500.0
2014-02-11 15:55:00,78.35,78.38,78.23,78.31,178200.0,55.9529,55.9743,55.8672,55.9243,178200.0
2014-02-12 09:30:00,78.53,79.27,78.5,79.13,143000.0,56.0814,56.6099,56.06,56.5099,143000.0
2014-02-12 09:35:00,79.13,79.2,78.78,78.81,136800.0,56.5099,56.5599,56.26,56.2814,136800.0
2014-02-12 09:40:00,78.8,78.98,78.72,78.86,84900.0,56.2742,56.4028,56.2171,56.3171,84900.0
2014-02-12 09:45:00,78.91,78.99,78.6,78.76,85100.0,56.3528,56.4099,56.1314,56.2457,85100.0
2014-02-12 09:50:00,78.75,78.81,78.59,78.59,55100.0,56.2385,56.2814,56.1243,56.1243,55100.0
2014-02-12 09:55:00,78.6,78.7,78.38,78.42,55500.0,56.1314,56.2028,55.9743,56.0029,55500.0
2014-02-12 10:00:00,78.42,78.42,78.11,78.23,63400.0,56.0029,56.0029,55.7815,55.8672,63400.0
2014-02-12 10:05:00,78.24,78.39,77.99,78.05,105300.0,55.8743,55.9814,55.6958,55.7386,105300.0
2014-02-12 10:10:00,78.05,78.33,78.05,78.23,42700.0,55.7386,55.9386,55.7386,55.8672,42700.0
2014-02-12 10:15:00,78.23,78.39,78.22,78.27,50700.0,55.8672,55.9814,55.86,55.8957,50700.0
2014-02-12 10:20:00,78.27,78.35,78.21,78.28,42700.0,55.8957,55.9529,55.8529,55.9029,42700.0
2014-02-12 10:25:00,78.27,78.34,78.27,78.32,47900.0,55.8957,55.9457,55.8957,55.9315,47900.0
2014-02-12 10:30:00,78.32,78.38,78.22,78.25,44900.0,55.9315,55.9743,55.86,55.8815,44900.0
2014-02-12 10:35:00,78.25,78.33,78.09,78.29,123600.0,55.8815,55.9386,55.7672,55.91,123600.0
2014-02-12 10:40:00,78.29,78.31,78.17,78.29,33900.0,55.91,55.9243,55.8243,55.91,33900.0
2014-02-12 10:45:00,78.31,78.35,78.14,78.29,52700.0,55.9243,55.9529,55.8029,55.91,52700.0
2014-02-12 10:50:00,78.29,78.35,78.23,78.33,45800.0,55.91,55.9529,55.8672,55.9386,45800.0
2014-02-12 10:55:00,78.34,78.46,78.32,78.34,35500.0,55.9457,56.0314,55.9315,55.9457,35500.0
2014-02-12 11:00:00,78.34,78.42,78.32,78.35,32700.0,55.9457,56.0029,55.9315,55.9529,32700.0
2014-02-12 11:05:00,78.37,78.45,78.34,78.42,53300.0,55.9672,56.0243,55.9457,56.0029,53300.0
2014-02-12 11:10:00,78.42,78.43,78.35,78.39,16000.0,56.0029,56.01,55.9529,55.9814,16000.0
2014-02-12 11:15:00,78.39,78.5,78.38,78.48,46200.0,55.9814,56.06,55.9743,56.0457,46200.0
2014-02-12 11:20:00,78.47,78.52,78.35,78.38,60800.0,56.0386,56.0743,55.9529,55.9743,60800.0
2014-02-12 11:25:00,78.35,78.35,78.24,78.3,27200.0,55.9529,55.9529,55.8743,55.9172,27200.0
2014-02-12 11:30:00,78.3,78.44,78.29,78.43,24600.0,55.9172,56.0171,55.91,56.01,24600.0
2014-02-12 11:35:00,78.45,78.48,78.37,78.37,56600.0,56.0243,56.0457,55.9672,55.9672,56600.0
2014-02-12 11:40:00,78.39,78.41,78.24,78.25,34500.0,55.9814,55.9957,55.8743,55.8815,34500.0
2014-02-12 11:45:00,78.27,78.29,78.21,78.23,22900.0,55.8957,55.91,55.8529,55.8672,22900.0
2014-02-12 11:50:00,78.23,78.33,78.2,78.29,57200.0,55.8672,55.9386,55.8458,55.91,57200.0
2014-02-12 11:55:00,78.28,78.52,78.27,78.52,48500.0,55.9029,56.0743,55.8957,56.0743,48500.0
2014-02-12 12:00:00,78.52,78.58,78.43,78.58,35000.0,56.0743,56.1171,56.01,56.1171,35000.0
2014-02-12 12:05:00,78.57,78.74,78.54,78.62,64700.0,56.11,56.2314,56.0886,56.1457,64700.0
2014-02-12 12:10:00,78.6,78.61,78.46,78.49,21400.0,56.1314,56.1386,56.0314,56.0529,21400.0
2014-02-12 12:15:00,78.49,78.52,78.45,78.52,10100.0,56.0529,56.0743,56.0243,56.0743,10100.0
2014-02-12 12:20:00,78.49,78.53,78.46,78.53,18400.0,56.0529,56.0814,56.0314,56.0814,18400.0
2014-02-12 12:25:00,78.54,78.57,78.49,78.56,17600.0,56.0886,56.11,56.0529,56.1028,17600.0
2014-02-12 12:30:00,78.56,78.56,78.47,78.48,16200.0,56.1028,56.1028,56.0386,56.0457,16200.0
2014-02-12 12:35:00,78.47,78.47,78.3,78.3,21300.0,56.0386,56.0386,55.9172,55.9172,21300.0
2014-02-12 12:40:00,78.31,78.37,78.27,78.36,19600.0,55.9243,55.9672,55.8957,55.96,19600.0
2014-02-12 12:45:00,78.36,78.41,78.31,78.41,22800.0,55.96,55.9957,55.9243,55.9957,22800.0
2014-02-12 12:50:00,78.41,78.55,78.4,78.54,41700.0,55.9957,56.0957,55.9886,56.0886,41700.0
2014-02-12 12:55:00,78.54,78.57,78.39,78.45,32900.0,56.0886,56.11,55.9814,56.0243,32900.0
2014-02-12 13:00:00,78.44,78.46,78.42,78.42,28300.0,56.0171,56.0314,56.0029,56.0029,28300.0
2014-02-12 13:05:00,78.42,78.46,78.4,78.44,64100.0,56.0029,56.0314,55.9886,56.0171,64100.0
2014-02-12 13:10:00,78.43,78.45,78.36,78.4,38800.0,56.01,56.0243,55.96,55.9886,38800.0
2014-02-12 13:15:00,78.4,78.46,78.38,78.46,31400.0,55.9886,56.0314,55.9743,56.0314,31400.0
2014-02-12 13:20:00,78.45,78.48,78.41,78.48,35300.0,56.0243,56.0457,55.9957,56.0457,35300.0
2014-02-12 13:25:00,78.48,78.6,78.48,78.58,41700.0,56.0457,56.1314,56.0457,56.1171,41700.0
2014-02-12 13:30:00,78.58,78.68,78.57,78.65,33600.0,56.1171,56.1885,56.11,56.1671,33600.0
2014-02-12 13:35:00,78.63,78.68,78.61,78.62,17500.0,56.1528,56.1885,56.1386,56.1457,17500.0
2014-02-12 13:40:00,78.63,78.64,78.54,78.56,17300.0,56.1528,56.16,56.0886,56.1028,17300.0
2014-02-12 13:45:00,78.56,78.62,78.54,78.58,20100.0,56.1028,56.1457,56.0886,56.1171,20100.0
2014-02-12 13:50:00,78.58,78.63,78.5,78.57,25500.0,56.1171,56.1528,56.06,56.11,25500.0
2014-02-12 13:55:00,78.55,78.69,78.45,78.48,93900.0,56.0957,56.1957,56.0243,56.0457,93900.0
2014-02-12 14:00:00,78.48,78.49,78.46,78.47,31000.0,56.0457,56.0529,56.0314,56.0386,31000.0
2014-02-12 14:05:00,78.48,78.49,78.46,78.48,54500.0,56.0457,56.0529,56.0314,56.0457,54500.0
2014-02-12 14:10:00,78.48,78.55,78.46,78.54,44800.0,56.0457,56.0957,56.0314,56.0886,44800.0
2014-02-12 14:15:00,78.55,78.61,78.54,78.59,27000.0,56.0957,56.1386,56.0886,56.1243,27000.0
2014-02-12 14:20:00,78.59,78.7,78.57,78.68,37700.0,56.1243,56.2028,56.11,56.1885,37700.0
2014-02-12 14:25:00,78.67,78.68,78.53,78.54,18000.0,56.1814,56.1885,56.0814,56.0886,18000.0
2014-02-12 14:30:00,78.52,78.52,78.36,78.45,40800.0,56.0743,56.0743,55.96,56.0243,40800.0
2014-02-12 14:35:00,78.45,78.49,78.34,78.34,23300.0,56.0243,56.0529,55.9457,55.9457,23300.0
2014-02-12 14:40:00,78.34,78.37,78.28,78.29,41500.0,55.9457,55.9672,55.9029,55.91,41500.0
2014-02-12 14:45:00,78.29,78.29,78.23,78.25,59200.0,55.91,55.91,55.8672,55.8815,59200.0
2014-02-12 14:50:00,78.25,78.43,78.25,78.42,53900.0,55.8815,56.01,55.8815,56.0029,53900.0
2014-02-12 14:55:00,78.42,78.5,78.42,78.5,53600.0,56.0029,56.06,56.0029,56.06,53600.0
2014-02-12 15:00:00,78.5,78.58,78.5,78.56,50900.0,56.06,56.1171,56.06,56.1028,50900.0
2014-02-12 15:05:00,78.54,78.67,78.51,78.65,55500.0,56.0886,56.1814,56.0671,56.1671,55500.0
2014-02-12 15:10:00,78.66,78.67,78.6,78.66,50600.0,56.1743,56.1814,56.1314,56.1743,50600.0
2014-02-12 15:15:00,78.66,78.73,78.64,78.71,47200.0,56.1743,56.2242,56.16,56.21,47200.0
2014-02-12 15:20:00,78.72,78.74,78.64,78.64,61500.0,56.2171,56.2314,56.16,56.16,61500.0
2014-02-12 15:25:00,78.65,78.78,78.65,78.7,70700.0,56.1671,56.26,56.1671,56.2028,70700.0
2014-02-12 15:30:00,78.69,78.85,78.68,78.82,87200.0,56.1957,56.3099,56.1885,56.2885,87200.0
2014-02-12 15:35:00,78.82,78.86,78.78,78.84,78600.0,56.2885,56.3171,56.26,56.3028,78600.0
2014-02-12 15:40:00,78.84,78.86,78.74,78.83,98000.0,56.3028,56.3171,56.2314,56.2957,98000.0
2014-02-12 15:45:00,78.83,78.85,78.66,78.67,80800.0,56.2957,56.3099,56.1743,56.1814,80800.0
2014-02-12 15:50:00,78.68,78.7,78.62,78.69,103500.0,56.1885,56.2028,56.1457,56.1957,103500.0
2014-02-12 15:55:00,78.69,78.8,78.67,78.77,142500.0,56.1957,56.2742,56.1814,56.2528,142500.0
2014-02-13 09:30:00,77.75,78.26,77.61,78.26,119400.0,55.5244,55.8886,55.4244,55.8886,119400.0
2014-02-13 09:35:00,78.22,78.61,78.06,78.61,118400.0,55.86,56.1386,55.7458,56.1386,118400.0
2014-02-13 09:40:00,78.61,78.76,78.33,78.37,126500.0,56.1386,56.2457,55.9386,55.9672,126500.0
2014-02-13 09:45:00,78.39,78.63,78.32,78.6,71200.0,55.9814,56.1528,55.9315,56.1314,71200.0
2014-02-13 09:50:00,78.6,78.93,78.6,78.81,139000.0,56.1314,56.3671,56.1314,56.2814,139000.0
2014-02-13 09:55:00,78.79,78.88,78.66,78.77,42300.0,56.2671,56.3314,56.1743,56.2528,42300.0
2014-02-13 10:00:00,78.85,79.0,78.8,78.95,60900.0,56.3099,56.4171,56.2742,56.3814,60900.0
2014-02-13 10:05:00,78.95,79.25,78.93,79.22,102700.0,56.3814,56.5956,56.3671,56.5742,102700.0
2014-02-13 10:10:00,79.2,79.23,79.02,79.08,46000.0,56.5599,56.5813,56.4313,56.4742,46000.0
2014-02-13 10:15:00,79.09,79.33,79.06,79.27,64700.0,56.4813,56.6527,56.4599,56.6099,64700.0
2014-02-13 10:20:00,79.28,79.3,79.15,79.25,50500.0,56.617,56.6313,56.5242,56.5956,50500.0
2014-02-13 10:25:00,79.25,79.27,79.18,79.23,48600.0,56.5956,56.6099,56.5456,56.5813,48600.0
2014-02-13 10:30:00,79.23,79.27,79.15,79.25,40300.0,56.5813,56.6099,56.5242,56.5956,40300.0
2014-02-13 10:35:00,79.27,79.28,79.19,79.27,58300.0,56.6099,56.617,56.5528,56.6099,58300.0
2014-02-13 10:40:00,79.27,79.28,78.93,78.99,32000.0,56.6099,56.617,56.3671,56.4099,32000.0
2014-02-13 10:45:00,79.0,79.04,78.92,78.95,25300.0,56.4171,56.4456,56.3599,56.3814,25300.0
2014-02-13 10:50:00,78.96,79.0,78.73,78.89,54600.0,56.3885,56.4171,56.2242,56.3385,54600.0
2014-02-13 10:55:00,78.88,79.0,78.87,78.96,21600.0,56.3314,56.4171,56.3242,56.3885,21600.0
2014-02-13 11:00:00,78.95,79.01,78.87,78.9,62100.0,56.3814,56.4242,56.3242,56.3457,62100.0
2014-02-13 11:05:00,78.9,78.97,78.87,78.95,48500.0,56.3457,56.3956,56.3242,56.3814,48500.0
2014-02-13 11:10:00,78.95,79.02,78.93,78.97,76000.0,56.3814,56.4313,56.3671,56.3956,76000.0
2014-02-13 11:15:00,78.95,78.97,78.89,78.93,55600.0,56.3814,56.3956,56.3385,56.3671,55600.0
2014-02-13 11:20:00,78.96,78.97,78.91,78.91,95900.0,56.3885,56.3956,56.3528,56.3528,95900.0
2014-02-13 11:25:00,78.91,78.94,78.86,78.9,62800.0,56.3528,56.3742,56.3171,56.3457,62800.0
2014-02-13 11:30:00,78.9,79.13,78.9,79.02,101200.0,56.3457,56.5099,56.3457,56.4313,101200.0
2014-02-13 11:35:00,79.03,79.04,78.82,78.83,48000.0,56.4385,56.4456,56.2885,56.2957,48000.0
2014-02-13 11:40:00,78.83,78.92,78.79,78.81,100800.0,56.2957,56.3599,56.2671,56.2814,100800.0
2014-02-13 11:45:00,78.81,78.84,78.49,78.57,63200.0,56.2814,56.3028,56.0529,56.11,63200.0
2014-02-13 11:50:00,78.57,78.78,78.55,78.77,63800.0,56.11,56.26,56.0957,56.2528,63800.0
2014-02-13 11:55:00,78.77,78.83,78.68,78.81,71000.0,56.2528,56.2957,56.1885,56.2814,71000.0
2014-02-13 12:00:00,78.81,78.83,78.76,78.8,30000.0,56.2814,56.2957,56.2457,56.2742,30000.0
2014-02-13 12:05:00,78.8,78.86,78.78,78.81,25000.0,56.2742,56.3171,56.26,56.2814,25000.0
2014-02-13 12:10:00,78.81,78.91,78.8,78.81,23300.0,56.2814,56.3528,56.2742,56.2814,23300.0
2014-02-13 12:15:00,78.83,78.86,78.8,78.82,17700.0,56.2957,56.3171,56.2742,56.2885,17700.0
2014-02-13 12:20:00,78.83,78.88,78.82,78.87,23200.0,56.2957,56.3314,56.2885,56.3242,23200.0
2014-02-13 12:25:00,78.87,78.91,78.82,78.86,25700.0,56.3242,56.3528,56.2885,56.3171,25700.0
2014-02-13 12:30:00,78.85,78.91,78.84,78.85,26100.0,56.3099,56.3528,56.3028,56.3099,26100.0
2014-02-13 12:35:00,78.85,78.89,78.83,78.89,20500.0,56.3099,56.3385,56.2957,56.3385,20500.0
2014-02-13 12:40:00,78.86,78.91,78.85,78.9,10200.0,56.3171,56.3528,56.3099,56.3457,10200.0
2014-02-13 12:45:00,78.9,78.96,78.89,78.91,24600.0,56.3457,56.3885,56.3385,56.3528,24600.0
2014-02-13 12:50:00,78.91,78.93,78.84,78.86,21800.0,56.3528,56.3671,56.3028,56.3171,21800.0
2014-02-13 12:55:00,78.85,78.89,78.82,78.85,28300.0,56.3099,56.3385,56.2885,56.3099,28300.0
2014-02-13 13:00:00,78.85,78.87,78.82,78.87,33300.0,56.3099,56.3242,56.2885,56.3242,33300.0
2014-02-13 13:05:00,78.88,78.91,78.83,78.84,17000.0,56.3314,56.3528,56.2957,56.3028,17000.0
2014-02-13 13:10:00,78.84,78.88,78.82,78.82,25700.0,56.3028,56.3314,56.2885,56.2885,25700.0
2014-02-13 13:15:00,78.83,78.84,78.81,78.82,47500.0,56.2957,56.3028,56.2814,56.2885,47500.0
2014-02-13 13:20:00,78.83,78.86,78.8,78.84,49100.0,56.2957,56.3171,56.2742,56.3028,49100.0
2014-02-13 13:25:00,78.85,78.89,78.82,78.88,41400.0,56.3099,56.3385,56.2885,56.3314,41400.0
2014-02-13 13:30:00,78.86,78.88,78.8,78.85,34500.0,56.3171,56.3314,56.2742,56.3099,34500.0
2014-02-13 13:35:00,78.84,78.88,78.83,78.86,51100.0,56.3028,56.3314,56.2957,56.3171,51100.0
2014-02-13 13:40:00,78.87,78.91,78.8,78.89,48200.0,56.3242,56.3528,56.2742,56.3385,48200.0
2014-02-13 13:45:00,78.91,78.94,78.89,78.9,44100.0,56.3528,56.3742,56.3385,56.3457,44100.0
2014-02-13 13:50:00,78.88,78.93,78.88,78.93,39400.0,56.3314,56.3671,56.3314,56.3671,39400.0
2014-02-13 13:55:00,78.92,78.93,78.9,78.91,23200.0,56.3599,56.3671,56.3457,56.3528,23200.0
2014-02-13 14:00:00,78.92,78.96,78.9,78.92,24100.0,56.3599,56.3885,56.3457,56.3599,24100.0
2014-02-13 14:05:00,78.92,78.98,78.9,78.92,28300.0,56.3599,56.4028,56.3457,56.3599,28300.0
2014-02-13 14:10:00,78.92,79.0,78.91,78.95,23200.0,56.3599,56.4171,56.3528,56.3814,23200.0
2014-02-13 14:15:00,78.95,78.96,78.85,78.85,78100.0,56.3814,56.3885,56.3099,56.3099,78100.0
2014-02-13 14:20:00,78.85,78.96,78.83,78.91,45800.0,56.3099,56.3885,56.2957,56.3528,45800.0
2014-02-13 14:25:00,78.91,78.94,78.87,78.89,47600.0,56.3528,56.3742,56.3242,56.3385,47600.0
2014-02-13 14:30:00,78.9,78.92,78.79,78.79,25700.0,56.3457,56.3599,56.2671,56.2671,25700.0
2014-02-13 14:35:00,78.8,78.83,78.77,78.79,15000.0,56.2742,56.2957,56.2528,56.2671,15000.0
2014-02-13 14:40:00,78.79,78.88,78.77,78.88,42300.0,56.2671,56.3314,56.2528,56.3314,42300.0
2014-02-13 14:45:00,78.88,78.9,78.83,78.89,28200.0,56.3314,56.3457,56.2957,56.3385,28200.0
2014-02-13 14:50:00,78.88,78.93,78.87,78.91,26800.0,56.3314,56.3671,56.3242,56.3528,26800.0
2014-02-13 14:55:00,78.92,78.95,78.88,78.92,34100.0,56.3599,56.3814,56.3314,56.3599,34100.0
2014-02-13 15:00:00,78.91,78.94,78.8,78.8,61800.0,56.3528,56.3742,56.2742,56.2742,61800.0
2014-02-13 15:05:00,78.81,78.86,78.79,78.8,50300.0,56.2814,56.3171,56.2671,56.2742,50300.0
2014-02-13 15:10:00,78.8,78.82,78.77,78.8,59800.0,56.2742,56.2885,56.2528,56.2742,59800.0
2014-02-13 15:15:00,78.8,78.84,78.77,78.84,61400.0,56.2742,56.3028,56.2528,56.3028,61400.0
2014-02-13 15:20:00,78.83,78.86,78.81,78.86,58500.0,56.2957,56.3171,56.2814,56.3171,58500.0
2014-02-13 15:25:00,78.86,78.92,78.86,78.9,62300.0,56.3171,56.3599,56.3171,56.3457,62300.0
2014-02-13 15:30:00,78.89,78.9,78.81,78.85,60000.0,56.3385,56.3457,56.2814,56.3099,60000.0
2014-02-13 15:35:00,78.85,78.86,78.8,78.82,83300.0,56.3099,56.3171,56.2742,56.2885,83300.0
2014-02-13 15:40:00,78.81,78.83,78.76,78.81,101800.0,56.2814,56.2957,56.2457,56.2814,101800.0
2014-02-13 15:45:00,78.82,78.85,78.81,78.85,70100.0,56.2885,56.3099,56.2814,56.3099,70100.0
2014-02-13 15:50:00,78.85,78.86,78.79,78.83,82400.0,56.3099,56.3171,56.2671,56.2957,82400.0
2014-02-13 15:55:00,78.85,78.85,78.76,78.79,101100.0,56.3099,56.3099,56.2457,56.2671,101100.0
2014-02-14 09:30:00,78.89,79.11,78.81,78.93,60200.0,56.3385,56.4956,56.2814,56.3671,60200.0
2014-02-14 09:35:00,78.93,79.21,78.89,79.18,36800.0,56.3671,56.567,56.3385,56.5456,36800.0
2014-02-14 09:40:00,79.09,79.1,78.87,78.99,44400.0,56.4813,56.4885,56.3242,56.4099,44400.0
2014-02-14 09:45:00,78.99,79.13,78.89,79.05,89500.0,56.4099,56.5099,56.3385,56.4528,89500.0
2014-02-14 09:50:00,78.9,79.21,78.87,79.16,125600.0,56.3457,56.567,56.3242,56.5313,125600.0
2014-02-14 09:55:00,79.19,79.26,79.01,79.08,76500.0,56.5528,56.6027,56.4242,56.4742,76500.0
2014-02-14 10:00:00,79.08,79.13,78.7,78.7,112800.0,56.4742,56.5099,56.2028,56.2028,112800.0
2014-02-14 10:05:00,78.7,79.0,78.66,79.0,48100.0,56.2028,56.4171,56.1743,56.4171,48100.0
2014-02-14 10:10:00,79.0,79.33,78.99,79.25,80200.0,56.4171,56.6527,56.4099,56.5956,80200.0
2014-02-14 10:15:00,79.23,79.32,79.13,79.17,75100.0,56.5813,56.6456,56.5099,56.5385,75100.0
2014-02-14 10:20:00,79.15,79.22,79.12,79.19,50500.0,56.5242,56.5742,56.5028,56.5528,50500.0
2014-02-14 10:25:00,79.18,79.33,79.18,79.24,54800.0,56.5456,56.6527,56.5456,56.5885,54800.0
2014-02-14 10:30:00,79.24,79.39,79.19,79.37,42900.0,56.5885,56.6956,56.5528,56.6813,42900.0
2014-02-14 10:35:00,79.36,79.4,79.3,79.32,54000.0,56.6742,56.7027,56.6313,56.6456,54000.0
2014-02-14 10:40:00,79.32,79.45,79.27,79.44,43000.0,56.6456,56.7384,56.6099,56.7313,43000.0
2014-02-14 10:45:00,79.44,79.48,79.32,79.45,40700.0,56.7313,56.7599,56.6456,56.7384,40700.0
2014-02-14 10:50:00,79.45,79.49,79.37,79.47,38300.0,56.7384,56.767,56.6813,56.7527,38300.0
2014-02-14 10:55:00,79.46,79.46,79.32,79.37,38800.0,56.7456,56.7456,56.6456,56.6813,38800.0
2014-02-14 11:00:00,79.38,79.39,79.3,79.38,37600.0,56.6884,56.6956,56.6313,56.6884,37600.0
2014-02-14 11:05:00,79.38,79.38,79.25,79.26,32600.0,56.6884,56.6884,56.5956,56.6027,32600.0
2014-02-14 11:10:00,79.26,79.37,79.26,79.37,33000.0,56.6027,56.6813,56.6027,56.6813,33000.0
2014-02-14 11:15:00,79.35,79.47,79.35,79.45,43900.0,56.667,56.7527,56.667,56.7384,43900.0
2014-02-14 11:20:00,79.45,79.5,79.43,79.48,50500.0,56.7384,56.7741,56.7241,56.7599,50500.0
2014-02-14 11:25:00,79.48,79.58,79.45,79.57,58000.0,56.7599,56.8313,56.7384,56.8241,58000.0
2014-02-14 11:30:00,79.58,79.66,79.53,79.66,43300.0,56.8313,56.8884,56.7956,56.8884,43300.0
2014-02-14 11:35:00,79.67,79.73,79.64,79.69,48700.0,56.8955,56.9384,56.8741,56.9098,48700.0
2014-02-14 11:40:00,79.7,79.74,79.6,79.62,36000.0,56.917,56.9455,56.8455,56.8598,36000.0
2014-02-14 11:45:00,79.61,79.63,79.46,79.52,67100.0,56.8527,56.867,56.7456,56.7884,67100.0
2014-02-14 11:50:00,79.51,79.55,79.45,79.49,33600.0,56.7813,56.8098,56.7384,56.767,33600.0
2014-02-14 11:55:00,79.5,79.57,79.5,79.57,28300.0,56.7741,56.8241,56.7741,56.8241,28300.0
2014-02-14 12:00:00,79.57,79.6,79.5,79.54,40000.0,56.8241,56.8455,56.7741,56.8027,40000.0
2014-02-14 12:05:00,79.54,79.63,79.54,79.61,31500.0,56.8027,56.867,56.8027,56.8527,31500.0
2014-02-14 12:10:00,79.61,79.65,79.59,79.62,26900.0,56.8527,56.8813,56.8384,56.8598,26900.0
2014-02-14 12:15:00,79.62,79.71,79.62,79.7,27600.0,56.8598,56.9241,56.8598,56.917,27600.0
2014-02-14 12:20:00,79.71,79.73,79.7,79.7,22800.0,56.9241,56.9384,56.917,56.917,22800.0
2014-02-14 12:25:00,79.71,79.71,79.64,79.66,20100.0,56.9241,56.9241,56.8741,56.8884,20100.0
2014-02-14 12:30:00,79.66,79.72,79.63,79.71,26500.0,56.8884,56.9312,56.867,56.9241,26500.0
2014-02-14 12:35:00,79.71,79.72,79.66,79.67,16300.0,56.9241,56.9312,56.8884,56.8955,16300.0
2014-02-14 12:40:00,79.67,79.72,79.64,79.72,26200.0,56.8955,56.9312,56.8741,56.9312,26200.0
2014-02-14 12:45:00,79.73,79.78,79.73,79.77,36200.0,56.9384,56.9741,56.9384,56.967,36200.0
2014-02-14 12:50:00,79.78,79.81,79.61,79.61,39600.0,56.9741,56.9955,56.8527,56.8527,39600.0
2014-02-14 12:55:00,79.61,79.65,79.61,79.64,19100.0,56.8527,56.8813,56.8527,56.8741,19100.0
2014-02-14 13:00:00,79.65,79.69,79.61,79.69,23600.0,56.8813,56.9098,56.8527,56.9098,23600.0
2014-02-14 13:05:00,79.69,79.7,79.6,79.62,23100.0,56.9098,56.917,56.8455,56.8598,23100.0
2014-02-14 13:10:00,79.62,79.64,79.56,79.56,22000.0,56.8598,56.8741,56.817,56.817,22000.0
2014-02-14 13:15:00,79.56,79.65,79.55,79.65,25300.0,56.817,56.8813,56.8098,56.8813,25300.0
2014-02-14 13:20:00,79.64,79.72,79.64,79.7,30000.0,56.8741,56.9312,56.8741,56.917,30000.0
2014-02-14 13:25:00,79.71,79.76,79.7,79.73,22300.0,56.9241,56.9598,56.917,56.9384,22300.0
2014-02-14 13:30:00,79.73,79.75,79.68,79.7,34100.0,56.9384,56.9527,56.9027,56.917,34100.0
2014-02-14 13:35:00,79.7,79.73,79.68,79.73,40500.0,56.917,56.9384,56.9027,56.9384,40500.0
2014-02-14 13:40:00,79.73,79.75,79.68,79.73,31900.0,56.9384,56.9527,56.9027,56.9384,31900.0
2014-02-14 13:45:00,79.73,79.75,79.7,79.71,25000.0,56.9384,56.9527,56.917,56.9241,25000.0
2014-02-14 13:50:00,79.71,79.76,79.71,79.74,26300.0,56.9241,56.9598,56.9241,56.9455,26300.0
2014-02-14 13:55:00,79.74,79.76,79.73,79.75,18400.0,56.9455,56.9598,56.9384,56.9527,18400.0
2014-02-14 14:00:00,79.74,79.76,79.72,79.74,37500.0,56.9455,56.9598,56.9312,56.9455,37500.0
2014-02-14 14:05:00,79.73,79.73,79.68,79.71,27200.0,56.9384,56.9384,56.9027,56.9241,27200.0
2014-02-14 14:10:00,79.72,79.78,79.71,79.78,27900.0,56.9312,56.9741,56.9241,56.9741,27900.0
2014-02-14 14:15:00,79.79,79.9,79.79,79.89,53900.0,56.9812,57.0598,56.9812,57.0527,53900.0
2014-02-14 14:20:00,79.89,79.91,79.86,79.89,37200.0,57.0527,57.0669,57.0312,57.0527,37200.0
2014-02-14 14:25:00,79.89,79.93,79.87,79.87,51800.0,57.0527,57.0812,57.0384,57.0384,51800.0
2014-02-14 14:30:00,79.88,79.92,79.88,79.89,31200.0,57.0455,57.0741,57.0455,57.0527,31200.0
2014-02-14 14:35:00,79.9,79.94,79.89,79.93,21300.0,57.0598,57.0884,57.0527,57.0812,21300.0
2014-02-14 14:40:00,79.94,80.02,79.93,79.96,118600.0,57.0884,57.1455,57.0812,57.1026,118600.0
2014-02-14 14:45:00,79.96,80.0,79.95,79.96,40300.0,57.1026,57.1312,57.0955,57.1026,40300.0
2014-02-14 14:50:00,79.95,80.03,79.95,80.01,55600.0,57.0955,57.1526,57.0955,57.1383,55600.0
2014-02-14 14:55:00,80.02,80.14,80.01,80.06,50400.0,57.1455,57.2312,57.1383,57.1741,50400.0
2014-02-14 15:00:00,80.06,80.07,80.01,80.04,24300.0,57.1741,57.1812,57.1383,57.1598,24300.0
2014-02-14 15:05:00,80.03,80.06,79.95,80.05,66100.0,57.1526,57.1741,57.0955,57.1669,66100.0
2014-02-14 15:10:00,80.06,80.12,80.05,80.11,76000.0,57.1741,57.2169,57.1669,57.2098,76000.0
2014-02-14 15:15:00,80.1,80.11,80.06,80.1,71700.0,57.2026,57.2098,57.1741,57.2026,71700.0
2014-02-14 15:20:00,80.1,80.12,80.07,80.1,69000.0,57.2026,57.2169,57.1812,57.2026,69000.0
2014-02-14 15:25:00,80.1,80.2,80.09,80.2,104700.0,57.2026,57.274,57.1955,57.274,104700.0
2014-02-14 15:30:00,80.2,80.28,80.19,80.21,162900.0,57.274,57.3312,57.2669,57.2812,162900.0
2014-02-14 15:35:00,80.22,80.3,80.2,80.29,139400.0,57.2883,57.3454,57.274,57.3383,139400.0
2014-02-14 15:40:00,80.29,80.37,80.27,80.35,108600.0,57.3383,57.3954,57.324,57.3812,108600.0
2014-02-14 15:45:00,80.36,80.38,80.02,80.03,108600.0,57.3883,57.4026,57.1455,57.1526,108600.0
2014-02-14 15:50:00,80.03,80.09,80.03,80.04,182100.0,57.1526,57.1955,57.1526,57.1598,182100.0
2014-02-14 15:55:00,80.05,80.15,80.01,80.14,209300.0,57.1669,57.2383,57.1383,57.2312,209300.0
2014-02-18 09:30:00,79.91,80.2,79.69,80.06,134000.0,57.0669,57.274,56.9098,57.1741,134000.0
2014-02-18 09:35:00,80.12,80.71,80.01,80.71,119200.0,57.2169,57.6382,57.1383,57.6382,119200.0
2014-02-18 09:40:00,80.69,80.87,80.52,80.81,120400.0,57.624,57.7525,57.5026,57.7097,120400.0
2014-02-18 09:45:00,80.81,80.9,80.7,80.83,93700.0,57.7097,57.7739,57.6311,57.7239,93700.0
2014-02-18 09:50:00,80.83,80.98,80.77,80.8,136900.0,57.7239,57.8311,57.6811,57.7025,136900.0
2014-02-18 09:55:00,80.85,80.85,80.5,80.63,94200.0,57.7382,57.7382,57.4883,57.5811,94200.0
2014-02-18 10:00:00,80.64,80.72,80.51,80.51,109600.0,57.5883,57.6454,57.4954,57.4954,109600.0
2014-02-18 10:05:00,80.51,80.75,80.34,80.72,102700.0,57.4954,57.6668,57.374,57.6454,102700.0
2014-02-18 10:10:00,80.72,80.72,80.34,80.35,57100.0,57.6454,57.6454,57.374,57.3812,57100.0
2014-02-18 10:15:00,80.42,80.63,80.35,80.6,324600.0,57.4311,57.5811,57.3812,57.5597,324600.0
2014-02-18 10:20:00,80.6,80.8,80.6,80.8,50200.0,57.5597,57.7025,57.5597,57.7025,50200.0
2014-02-18 10:25:00,80.76,80.8,80.59,80.76,56500.0,57.674,57.7025,57.5525,57.674,56500.0
2014-02-18 10:30:00,80.76,80.82,80.59,80.59,64300.0,57.674,57.7168,57.5525,57.5525,64300.0
2014-02-18 10:35:00,80.59,80.63,80.47,80.51,60500.0,57.5525,57.5811,57.4669,57.4954,60500.0
2014-02-18 10:40:00,80.5,80.6,80.5,80.6,42500.0,57.4883,57.5597,57.4883,57.5597,42500.0
2014-02-18 10:45:00,80.58,80.64,80.57,80.63,45100.0,57.5454,57.5883,57.5383,57.5811,45100.0
2014-02-18 10:50:00,80.63,80.69,80.6,80.67,37000.0,57.5811,57.624,57.5597,57.6097,37000.0
2014-02-18 10:55:00,80.68,80.92,80.66,80.81,111700.0,57.6168,57.7882,57.6025,57.7097,111700.0
2014-02-18 11:00:00,80.82,80.89,80.78,80.85,36000.0,57.7168,57.7668,57.6882,57.7382,36000.0
2014-02-18 11:05:00,80.85,80.86,80.8,80.83,46300.0,57.7382,57.7454,57.7025,57.7239,46300.0
2014-02-18 11:10:00,80.84,80.98,80.84,80.93,50300.0,57.7311,57.8311,57.7311,57.7954,50300.0
2014-02-18 11:15:00,80.93,81.1,80.93,81.1,77000.0,57.7954,57.9168,57.7954,57.9168,77000.0
2014-02-18 11:20:00,81.1,81.13,80.77,80.77,52900.0,57.9168,57.9382,57.6811,57.6811,52900.0
2014-02-18 11:25:00,80.79,80.79,80.62,80.67,51700.0,57.6954,57.6954,57.574,57.6097,51700.0
2014-02-18 11:30:00,80.66,80.73,80.54,80.54,36800.0,57.6025,57.6525,57.5168,57.5168,36800.0
2014-02-18 11:35:00,80.53,80.54,80.45,80.52,44000.0,57.5097,57.5168,57.4526,57.5026,44000.0
2014-02-18 11:40:00,80.53,80.61,80.5,80.6,25400.0,57.5097,57.5668,57.4883,57.5597,25400.0
2014-02-18 11:45:00,80.61,80.63,80.5,80.51,39400.0,57.5668,57.5811,57.4883,57.4954,39400.0
2014-02-18 11:50:00,80.51,80.51,80.35,80.35,46000.0,57.4954,57.4954,57.3812,57.3812,46000.0
2014-02-18 11:55:00,80.37,80.42,80.26,80.38,35800.0,57.3954,57.4311,57.3169,57.4026,35800.0
2014-02-18 12:00:00,80.41,80.51,80.37,80.5,37700.0,57.424,57.4954,57.3954,57.4883,37700.0
2014-02-18 12:05:00,80.5,80.57,80.48,80.55,24300.0,57.4883,57.5383,57.474,57.524,24300.0
2014-02-18 12:10:00,80.54,80.69,80.54,80.69,38000.0,57.5168,57.624,57.5168,57.624,38000.0
2014-02-18 12:15:00,80.68,80.72,80.63,80.67,26400.0,57.6168,57.6454,57.5811,57.6097,26400.0
2014-02-18 12:20:00,80.66,80.71,80.63,80.69,59600.0,57.6025,57.6382,57.5811,57.624,59600.0
2014-02-18 12:25:00,80.69,80.72,80.63,80.66,12000.0,57.624,57.6454,57.5811,57.6025,12000.0
2014-02-18 12:30:00,80.66,80.67,80.59,80.59,19500.0,57.6025,57.6097,57.5525,57.5525,19500.0
2014-02-18 12:35:00,80.59,80.63,80.54,80.54,20100.0,57.5525,57.5811,57.5168,57.5168,20100.0
2014-02-18 12:40:00,80.52,80.53,80.22,80.25,58200.0,57.5026,57.5097,57.2883,57.3097,58200.0
2014-02-18 12:45:00,80.25,80.33,80.24,80.32,27700.0,57.3097,57.3669,57.3026,57.3597,27700.0
2014-02-18 12:50:00,80.31,80.4,80.31,80.36,21800.0,57.3526,57.4169,57.3526,57.3883,21800.0
2014-02-18 12:55:00,80.37,80.49,80.37,80.48,39800.0,57.3954,57.4811,57.3954,57.474,39800.0
2014-02-18 13:00:00,80.47,80.48,80.34,80.35,118900.0,57.4669,57.474,57.374,57.3812,118900.0
2014-02-18 13:05:00,80.36,80.36,80.2,80.2,22100.0,57.3883,57.3883,57.274,57.274,22100.0
2014-02-18 13:10:00,80.21,80.27,80.17,80.27,31700.0,57.2812,57.324,57.2526,57.324,31700.0
2014-02-18 13:15:00,80.27,80.29,80.2,80.22,21300.0,57.324,57.3383,57.274,57.2883,21300.0
2014-02-18 13:20:00,80.23,80.29,80.23,80.25,17000.0,57.2955,57.3383,57.2955,57.3097,17000.0
2014-02-18 13:25:00,80.22,80.31,80.22,80.25,15100.0,57.2883,57.3526,57.2883,57.3097,15100.0
2014-02-18 13:30:00,80.24,80.29,80.2,80.27,37600.0,57.3026,57.3383,57.274,57.324,37600.0
2014-02-18 13:35:00,80.27,80.35,80.26,80.35,21700.0,57.324,57.3812,57.3169,57.3812,21700.0
2014-02-18 13:40:00,80.36,80.41,80.35,80.4,26100.0,57.3883,57.424,57.3812,57.4169,26100.0
2014-02-18 13:45:00,80.39,80.39,80.28,80.32,27000.0,57.4097,57.4097,57.3312,57.3597,27000.0
2014-02-18 13:50:00,80.32,80.46,80.32,80.46,26500.0,57.3597,57.4597,57.3597,57.4597,26500.0
2014-02-18 13:55:00,80.46,80.54,80.46,80.53,39100.0,57.4597,57.5168,57.4597,57.5097,39100.0
2014-02-18 14:00:00,80.53,80.63,80.53,80.63,28100.0,57.5097,57.5811,57.5097,57.5811,28100.0
2014-02-18 14:05:00,80.62,80.67,80.62,80.63,37100.0,57.574,57.6097,57.574,57.5811,37100.0
2014-02-18 14:10:00,80.64,80.69,80.63,80.66,19300.0,57.5883,57.624,57.5811,57.6025,19300.0
2014-02-18 14:15:00,80.67,80.7,80.55,80.55,31900.0,57.6097,57.6311,57.524,57.524,31900.0
2014-02-18 14:20:00,80.54,80.61,80.52,80.57,98200.0,57.5168,57.5668,57.5026,57.5383,98200.0
2014-02-18 14:25:00,80.57,80.61,80.54,80.54,76400.0,57.5383,57.5668,57.5168,57.5168,76400.0
2014-02-18 14:30:00,80.53,80.68,80.51,80.68,89400.0,57.5097,57.6168,57.4954,57.6168,89400.0
2014-02-18 14:35:00,80.68,80.75,80.66,80.74,45800.0,57.6168,57.6668,57.6025,57.6597,45800.0
2014-02-18 14:40:00,80.74,80.86,80.74,80.85,43400.0,57.6597,57.7454,57.6597,57.7382,43400.0
2014-02-18 14:45:00,80.86,80.9,80.85,80.86,39300.0,57.7454,57.7739,57.7382,57.7454,39300.0
2014-02-18 14:50:00,80.86,80.88,80.76,80.78,39400.0,57.7454,57.7596,57.674,57.6882,39400.0
2014-02-18 14:55:00,80.78,80.8,80.72,80.75,57400.0,57.6882,57.7025,57.6454,57.6668,57400.0
2014-02-18 15:00:00,80.76,80.79,80.69,80.72,33400.0,57.674,57.6954,57.624,57.6454,33400.0
2014-02-18 15:05:00,80.72,80.75,80.71,80.71,16600.0,57.6454,57.6668,57.6382,57.6382,16600.0
2014-02-18 15:10:00,80.71,80.79,80.71,80.76,66000.0,57.6382,57.6954,57.6382,57.674,66000.0
2014-02-18 15:15:00,80.76,80.77,80.71,80.75,44600.0,57.674,57.6811,57.6382,57.6668,44600.0
2014-02-18 15:20:00,80.75,80.79,80.7,80.75,67100.0,57.6668,57.6954,57.6311,57.6668,67100.0
2014-02-18 15:25:00,80.75,80.81,80.75,80.79,66900.0,57.6668,57.7097,57.6668,57.6954,66900.0
2014-02-18 15:30:00,80.79,80.8,80.78,80.79,86500.0,57.6954,57.7025,57.6882,57.6954,86500.0
2014-02-18 15:35:00,80.8,80.83,80.79,80.82,92200.0,57.7025,57.7239,57.6954,57.7168,92200.0
2014-02-18 15:40:00,80.83,80.84,80.8,80.81,70900.0,57.7239,57.7311,57.7025,57.7097,70900.0
2014-02-18 15:45:00,80.81,80.92,80.8,80.92,68200.0,57.7097,57.7882,57.7025,57.7882,68200.0
2014-02-18 15:50:00,80.91,80.94,80.89,80.9,114200.0,57.7811,57.8025,57.7668,57.7739,114200.0
2014-02-18 15:55:00,80.89,80.9,80.71,80.74,222400.0,57.7668,57.7739,57.6382,57.6597,222400.0
2014-02-19 09:30:00,80.33,80.5,80.16,80.27,91000.0,57.3669,57.4883,57.2455,57.324,91000.0
2014-02-19 09:35:00,80.23,80.42,80.15,80.42,109500.0,57.2955,57.4311,57.2383,57.4311,109500.0
2014-02-19 09:40:00,80.42,80.46,80.3,80.36,73500.0,57.4311,57.4597,57.3454,57.3883,73500.0
2014-02-19 09:45:00,80.39,80.39,79.89,79.89,123500.0,57.4097,57.4097,57.0527,57.0527,123500.0
2014-02-19 09:50:00,79.91,80.11,79.77,79.8,114300.0,57.0669,57.2098,56.967,56.9884,114300.0
2014-02-19 09:55:00,79.84,79.94,79.69,79.9,89800.0,57.0169,57.0884,56.9098,57.0598,89800.0
2014-02-19 10:00:00,79.91,79.91,79.56,79.65,125600.0,57.0669,57.0669,56.817,56.8813,125600.0
2014-02-19 10:05:00,79.68,79.74,79.43,79.7,103900.0,56.9027,56.9455,56.7241,56.917,103900.0
2014-02-19 10:10:00,79.7,79.98,79.67,79.98,69800.0,56.917,57.1169,56.8955,57.1169,69800.0
2014-02-19 10:15:00,80.0,80.14,79.93,79.97,64200.0,57.1312,57.2312,57.0812,57.1098,64200.0
2014-02-19 10:20:00,79.96,80.06,79.86,80.06,163500.0,57.1026,57.1741,57.0312,57.1741,163500.0
2014-02-19 10:25:00,80.07,80.31,80.04,80.29,69000.0,57.1812,57.3526,57.1598,57.3383,69000.0
2014-02-19 10:30:00,80.31,80.39,80.23,80.23,65200.0,57.3526,57.4097,57.2955,57.2955,65200.0
2014-02-19 10:35:00,80.23,80.3,80.13,80.17,37900.0,57.2955,57.3454,57.224,57.2526,37900.0
2014-02-19 10:40:00,80.2,80.28,80.18,80.2,30100.0,57.274,57.3312,57.2598,57.274,30100.0
2014-02-19 10:45:00,80.22,80.22,80.04,80.07,37300.0,57.2883,57.2883,57.1598,57.1812,37300.0
2014-02-19 10:50:00,80.06,80.09,80.03,80.06,32700.0,57.1741,57.1955,57.1526,57.1741,32700.0
2014-02-19 10:55:00,80.03,80.12,80.02,80.11,31100.0,57.1526,57.2169,57.1455,57.2098,31100.0
2014-02-19 11:00:00,80.11,80.19,80.1,80.18,32800.0,57.2098,57.2669,57.2026,57.2598,32800.0
2014-02-19 11:05:00,80.17,80.2,80.08,80.18,54700.0,57.2526,57.274,57.1883,57.2598,54700.0
2014-02-19 11:10:00,80.17,80.18,80.03,80.03,77600.0,57.2526,57.2598,57.1526,57.1526,77600.0
2014-02-19 11:15:00,80.03,80.3,80.03,80.27,43700.0,57.1526,57.3454,57.1526,57.324,43700.0
2014-02-19 11:20:00,80.25,80.3,80.09,80.28,38400.0,57.3097,57.3454,57.1955,57.3312,38400.0
2014-02-19 11:25:00,80.28,80.4,80.28,80.4,46800.0,57.3312,57.4169,57.3312,57.4169,46800.0
2014-02-19 11:30:00,80.4,80.55,80.36,80.55,65800.0,57.4169,57.524,57.3883,57.524,65800.0
2014-02-19 11:35:00,80.54,80.57,80.47,80.49,38600.0,57.5168,57.5383,57.4669,57.4811,38600.0
2014-02-19 11:40:00,80.51,80.64,80.48,80.63,43000.0,57.4954,57.5883,57.474,57.5811,43000.0
2014-02-19 11:45:00,80.64,80.67,80.54,80.59,28300.0,57.5883,57.6097,57.5168,57.5525,28300.0
2014-02-19 11:50:00,80.6,80.64,80.55,80.58,39400.0,57.5597,57.5883,57.524,57.5454,39400.0
2014-02-19 11:55:00,80.58,80.66,80.34,80.34,58200.0,57.5454,57.6025,57.374,57.374,58200.0
2014-02-19 12:00:00,80.34,80.46,80.29,80.43,35300.0,57.374,57.4597,57.3383,57.4383,35300.0
2014-02-19 12:05:00,80.42,80.51,80.39,80.45,18700.0,57.4311,57.4954,57.4097,57.4526,18700.0
2014-02-19 12:10:00,80.43,80.53,80.37,80.53,20000.0,57.4383,57.5097,57.3954,57.5097,20000.0
2014-02-19 12:15:00,80.5,80.51,80.2,80.2,28900.0,57.4883,57.4954,57.274,57.274,28900.0
2014-02-19 12:20:00,80.17,80.23,80.1,80.17,12200.0,57.2526,57.2955,57.2026,57.2526,12200.0
2014-02-19 12:25:00,80.18,80.28,80.15,80.25,15500.0,57.2598,57.3312,57.2383,57.3097,15500.0
2014-02-19 12:30:00,80.28,80.4,80.28,80.31,11400.0,57.3312,57.4169,57.3312,57.3526,11400.0
2014-02-19 12:35:00,80.3,80.35,80.25,80.31,11600.0,57.3454,57.3812,57.3097,57.3526,11600.0
2014-02-19 12:40:00,80.31,80.31,80.2,80.26,17500.0,57.3526,57.3526,57.274,57.3169,17500.0
2014-02-19 12:45:00,80.26,80.31,80.22,80.26,21400.0,57.3169,57.3526,57.2883,57.3169,21400.0
2014-02-19 12:50:00,80.27,80.36,80.2,80.2,20000.0,57.324,57.3883,57.274,57.274,20000.0
2014-02-19 12:55:00,80.21,80.34,80.21,80.3,7500.0,57.2812,57.374,57.2812,57.3454,7500.0
2014-02-19 13:00:00,80.31,80.31,80.25,80.28,9400.0,57.3526,57.3526,57.3097,57.3312,9400.0
2014-02-19 13:05:00,80.27,80.37,80.24,80.34,20100.0,57.324,57.3954,57.3026,57.374,20100.0
2014-02-19 13:10:00,80.35,80.45,80.3,80.42,44900.0,57.3812,57.4526,57.3454,57.4311,44900.0
2014-02-19 13:15:00,80.42,80.48,80.41,80.44,12100.0,57.4311,57.474,57.424,57.4454,12100.0
2014-02-19 13:20:00,80.47,80.53,80.45,80.52,38700.0,57.4669,57.5097,57.4526,57.5026,38700.0
2014-02-19 13:25:00,80.53,80.54,80.4,80.49,35500.0,57.5097,57.5168,57.4169,57.4811,35500.0
2014-02-19 13:30:00,80.5,80.5,80.44,80.46,23300.0,57.4883,57.4883,57.4454,57.4597,23300.0
2014-02-19 13:35:00,80.45,80.46,80.39,80.41,17300.0,57.4526,57.4597,57.4097,57.424,17300.0
2014-02-19 13:40:00,80.4,80.41,80.31,80.39,19400.0,57.4169,57.424,57.3526,57.4097,19400.0
2014-02-19 13:45:00,80.4,80.5,80.4,80.42,11300.0,57.4169,57.4883,57.4169,57.4311,11300.0
2014-02-19 13:50:00,80.43,80.52,80.43,80.43,9500.0,57.4383,57.5026,57.4383,57.4383,9500.0
2014-02-19 13:55:00,80.43,80.44,80.35,80.35,13800.0,57.4383,57.4454,57.3812,57.3812,13800.0
2014-02-19 14:00:00,80.35,80.53,80.32,80.42,31500.0,57.3812,57.5097,57.3597,57.4311,31500.0
2014-02-19 14:05:00,80.4,80.65,80.4,80.63,22700.0,57.4169,57.5954,57.4169,57.5811,22700.0
2014-02-19 14:10:00,80.66,80.7,80.57,80.61,33500.0,57.6025,57.6311,57.5383,57.5668,33500.0
2014-02-19 14:15:00,80.62,80.62,80.38,80.52,21800.0,57.574,57.574,57.4026,57.5026,21800.0
2014-02-19 14:20:00,80.5,80.5,80.25,80.37,47200.0,57.4883,57.4883,57.3097,57.3954,47200.0
2014-02-19 14:25:00,80.38,80.41,80.28,80.39,36000.0,57.4026,57.424,57.3312,57.4097,36000.0
2014-02-19 14:30:00,80.4,80.46,80.28,80.39,26200.0,57.4169,57.4597,57.3312,57.4097,26200.0
2014-02-19 14:35:00,80.39,80.45,80.33,80.4,32600.0,57.4097,57.4526,57.3669,57.4169,32600.0
2014-02-19 14:40:00,80.4,80.46,80.27,80.3,24300.0,57.4169,57.4597,57.324,57.3454,24300.0
2014-02-19 14:45:00,80.3,80.37,80.25,80.25,27100.0,57.3454,57.3954,57.3097,57.3097,27100.0
2014-02-19 14:50:00,80.25,80.33,80.15,80.29,37800.0,57.3097,57.3669,57.2383,57.3383,37800.0
2014-02-19 14:55:00,80.29,80.32,80.16,80.28,38600.0,57.3383,57.3597,57.2455,57.3312,38600.0
2014-02-19 15:00:00,80.28,80.35,80.23,80.32,35900.0,57.3312,57.3812,57.2955,57.3597,35900.0
2014-02-19 15:05:00,80.32,80.44,80.3,80.43,50000.0,57.3597,57.4454,57.3454,57.4383,50000.0
2014-02-19 15:10:00,80.41,80.41,80.28,80.3,64700.0,57.424,57.424,57.3312,57.3454,64700.0
2014-02-19 15:15:00,80.3,80.37,80.26,80.26,61600.0,57.3454,57.3954,57.3169,57.3169,61600.0
2014-02-19 15:20:00,80.27,80.27,80.03,80.13,65800.0,57.324,57.324,57.1526,57.224,65800.0
2014-02-19 15:25:00,80.11,80.15,80.07,80.08,74400.0,57.2098,57.2383,57.1812,57.1883,74400.0
2014-02-19 15:30:00,80.08,80.18,80.07,80.15,68500.0,57.1883,57.2598,57.1812,57.2383,68500.0
2014-02-19 15:35:00,80.14,80.14,79.97,79.98,91500.0,57.2312,57.2312,57.1098,57.1169,91500.0
2014-02-19 15:40:00,79.97,80.0,79.81,79.82,60300.0,57.1098,57.1312,56.9955,57.0027,60300.0
2014-02-19 15:45:00,79.83,79.89,79.62,79.67,116700.0,57.0098,57.0527,56.8598,56.8955,116700.0
2014-02-19 15:50:00,79.68,79.78,79.68,79.72,145200.0,56.9027,56.9741,56.9027,56.9312,145200.0
2014-02-19 15:55:00,79.72,79.77,79.6,79.69,233700.0,56.9312,56.967,56.8455,56.9098,233700.0
2014-02-20 09:30:00,79.73,80.27,79.42,80.12,128800.0,56.9384,57.324,56.717,57.2169,128800.0
2014-02-20 09:35:00,80.15,80.35,79.91,79.99,42000.0,57.2383,57.3812,57.0669,57.1241,42000.0
2014-02-20 09:40:00,79.95,80.27,79.95,80.27,62700.0,57.0955,57.324,57.0955,57.324,62700.0
2014-02-20 09:45:00,80.22,80.41,80.14,80.27,59200.0,57.2883,57.424,57.2312,57.324,59200.0
2014-02-20 09:50:00,80.35,80.67,80.35,80.65,66800.0,57.3812,57.6097,57.3812,57.5954,66800.0
2014-02-20 09:55:00,80.62,80.75,80.57,80.57,98600.0,57.574,57.6668,57.5383,57.5383,98600.0
2014-02-20 10:00:00,80.57,80.72,80.28,80.72,48200.0,57.5383,57.6454,57.3312,57.6454,48200.0
2014-02-20 10:05:00,80.7,80.72,80.44,80.55,57100.0,57.6311,57.6454,57.4454,57.524,57100.0
2014-02-20 10:10:00,80.59,80.93,80.59,80.93,103400.0,57.5525,57.7954,57.5525,57.7954,103400.0
2014-02-20 10:15:00,80.89,81.0,80.84,80.94,75400.0,57.7668,57.8453,57.7311,57.8025,75400.0
2014-02-20 10:20:00,80.93,80.98,80.86,80.89,21400.0,57.7954,57.8311,57.7454,57.7668,21400.0
2014-02-20 10:25:00,80.89,80.9,80.6,80.6,55400.0,57.7668,57.7739,57.5597,57.5597,55400.0
2014-02-20 10:30:00,80.61,80.92,80.61,80.9,29300.0,57.5668,57.7882,57.5668,57.7739,29300.0
2014-02-20 10:35:00,80.89,81.0,80.81,80.86,65700.0,57.7668,57.8453,57.7097,57.7454,65700.0
2014-02-20 10:40:00,80.87,80.93,80.65,80.68,51700.0,57.7525,57.7954,57.5954,57.6168,51700.0
2014-02-20 10:45:00,80.65,80.69,80.5,80.63,58200.0,57.5954,57.624,57.4883,57.5811,58200.0
2014-02-20 10:50:00,80.63,80.8,80.61,80.78,36200.0,57.5811,57.7025,57.5668,57.6882,36200.0
2014-02-20 10:55:00,80.79,80.86,80.72,80.79,28600.0,57.6954,57.7454,57.6454,57.6954,28600.0
2014-02-20 11:00:00,80.79,81.0,80.79,80.98,53200.0,57.6954,57.8453,57.6954,57.8311,53200.0
2014-02-20 11:05:00,81.0,81.0,80.87,80.99,89000.0,57.8453,57.8453,57.7525,57.8382,89000.0
2014-02-20 11:10:00,80.99,81.0,80.91,80.95,25600.0,57.8382,57.8453,57.7811,57.8096,25600.0
2014-02-20 11:15:00,80.94,80.99,80.91,80.96,28200.0,57.8025,57.8382,57.7811,57.8168,28200.0
2014-02-20 11:20:00,80.95,81.05,80.95,81.0,37600.0,57.8096,57.8811,57.8096,57.8453,37600.0
2014-02-20 11:25:00,80.98,81.05,80.95,81.05,31600.0,57.8311,57.8811,57.8096,57.8811,31600.0
2014-02-20 11:30:00,81.05,81.13,81.0,81.1,37500.0,57.8811,57.9382,57.8453,57.9168,37500.0
2014-02-20 11:35:00,81.13,81.2,81.03,81.05,32200.0,57.9382,57.9882,57.8668,57.8811,32200.0
2014-02-20 11:40:00,81.04,81.16,81.04,81.12,40800.0,57.8739,57.9596,57.8739,57.931,40800.0
2014-02-20 11:45:00,81.12,81.16,81.02,81.07,21600.0,57.931,57.9596,57.8596,57.8953,21600.0
2014-02-20 11:50:00,81.07,81.08,80.93,81.02,29100.0,57.8953,57.9025,57.7954,57.8596,29100.0
2014-02-20 11:55:00,81.03,81.05,80.92,80.94,12800.0,57.8668,57.8811,57.7882,57.8025,12800.0
2014-02-20 12:00:00,81.0,81.0,80.8,80.86,36900.0,57.8453,57.8453,57.7025,57.7454,36900.0
2014-02-20 12:05:00,80.87,80.93,80.8,80.85,24300.0,57.7525,57.7954,57.7025,57.7382,24300.0
2014-02-20 12:10:00,80.86,80.94,80.86,80.9,17400.0,57.7454,57.8025,57.7454,57.7739,17400.0
2014-02-20 12:15:00,80.87,81.1,80.87,81.06,15600.0,57.7525,57.9168,57.7525,57.8882,15600.0
2014-02-20 12:20:00,81.03,81.09,81.01,81.08,13800.0,57.8668,57.9096,57.8525,57.9025,13800.0
2014-02-20 12:25:00,81.08,81.15,81.02,81.12,35100.0,57.9025,57.9525,57.8596,57.931,35100.0
2014-02-20 12:30:00,81.14,81.19,81.04,81.07,34000.0,57.9453,57.981,57.8739,57.8953,34000.0
2014-02-20 12:35:00,81.07,81.09,81.0,81.03,26600.0,57.8953,57.9096,57.8453,57.8668,26600.0
2014-02-20 12:40:00,81.04,81.09,80.97,81.02,15000.0,57.8739,57.9096,57.8239,57.8596,15000.0
2014-02-20 12:45:00,81.02,81.06,80.96,80.96,18900.0,57.8596,57.8882,57.8168,57.8168,18900.0
2014-02-20 12:50:00,80.98,80.99,80.89,80.95,23900.0,57.8311,57.8382,57.7668,57.8096,23900.0
2014-02-20 12:55:00,80.94,81.0,80.91,80.99,17800.0,57.8025,57.8453,57.7811,57.8382,17800.0
2014-02-20 13:00:00,80.99,81.13,80.99,81.11,27200.0,57.8382,57.9382,57.8382,57.9239,27200.0
2014-02-20 13:05:00,81.11,81.12,81.05,81.12,11400.0,57.9239,57.931,57.8811,57.931,11400.0
2014-02-20 13:10:00,81.12,81.16,81.1,81.11,14900.0,57.931,57.9596,57.9168,57.9239,14900.0
2014-02-20 13:15:00,81.12,81.13,81.04,81.05,6500.0,57.931,57.9382,57.8739,57.8811,6500.0
2014-02-20 13:20:00,81.05,81.11,81.04,81.08,18100.0,57.8811,57.9239,57.8739,57.9025,18100.0
2014-02-20 13:25:00,81.08,81.08,81.04,81.05,10800.0,57.9025,57.9025,57.8739,57.8811,10800.0
2014-02-20 13:30:00,81.07,81.16,81.07,81.11,20000.0,57.8953,57.9596,57.8953,57.9239,20000.0
2014-02-20 13:35:00,81.13,81.13,81.04,81.07,13600.0,57.9382,57.9382,57.8739,57.8953,13600.0
2014-02-20 13:40:00,81.07,81.1,81.04,81.05,16100.0,57.8953,57.9168,57.8739,57.8811,16100.0
2014-02-20 13:45:00,81.05,81.08,81.03,81.04,12400.0,57.8811,57.9025,57.8668,57.8739,12400.0
2014-02-20 13:50:00,81.05,81.07,81.03,81.06,9700.0,57.8811,57.8953,57.8668,57.8882,9700.0
2014-02-20 13:55:00,81.05,81.05,80.97,80.99,15500.0,57.8811,57.8811,57.8239,57.8382,15500.0
2014-02-20 14:00:00,80.99,81.0,80.83,80.83,37800.0,57.8382,57.8453,57.7239,57.7239,37800.0
2014-02-20 14:05:00,80.85,80.87,80.8,80.87,31800.0,57.7382,57.7525,57.7025,57.7525,31800.0
2014-02-20 14:10:00,80.87,80.93,80.85,80.93,15900.0,57.7525,57.7954,57.7382,57.7954,15900.0
2014-02-20 14:15:00,80.94,81.01,80.91,80.98,21900.0,57.8025,57.8525,57.7811,57.8311,21900.0
2014-02-20 14:20:00,80.97,81.01,80.94,80.96,30100.0,57.8239,57.8525,57.8025,57.8168,30100.0
2014-02-20 14:25:00,80.98,81.0,80.88,80.92,20800.0,57.8311,57.8453,57.7596,57.7882,20800.0
2014-02-20 14:30:00,80.91,80.94,80.8,80.86,35300.0,57.7811,57.8025,57.7025,57.7454,35300.0
2014-02-20 14:35:00,80.87,80.9,80.76,80.77,33800.0,57.7525,57.7739,57.674,57.6811,33800.0
2014-02-20 14:40:00,80.78,80.83,80.75,80.75,33900.0,57.6882,57.7239,57.6668,57.6668,33900.0
2014-02-20 14:45:00,80.74,80.78,80.72,80.75,41400.0,57.6597,57.6882,57.6454,57.6668,41400.0
2014-02-20 14:50:00,80.77,80.78,80.67,80.76,38700.0,57.6811,57.6882,57.6097,57.674,38700.0
2014-02-20 14:55:00,80.77,80.85,80.74,80.81,46900.0,57.6811,57.7382,57.6597,57.7097,46900.0
2014-02-20 15:00:00,80.81,80.94,80.8,80.94,62300.0,57.7097,57.8025,57.7025,57.8025,62300.0
2014-02-20 15:05:00,80.94,80.96,80.91,80.93,29700.0,57.8025,57.8168,57.7811,57.7954,29700.0
2014-02-20 15:10:00,80.93,80.98,80.88,80.9,34300.0,57.7954,57.8311,57.7596,57.7739,34300.0
2014-02-20 15:15:00,80.9,81.0,80.88,80.96,28800.0,57.7739,57.8453,57.7596,57.8168,28800.0
2014-02-20 15:20:00,80.97,81.0,80.87,80.88,31300.0,57.8239,57.8453,57.7525,57.7596,31300.0
2014-02-20 15:25:00,80.87,80.93,80.85,80.86,28600.0,57.7525,57.7954,57.7382,57.7454,28600.0
2014-02-20 15:30:00,80.87,80.87,80.81,80.81,32200.0,57.7525,57.7525,57.7097,57.7097,32200.0
2014-02-20 15:35:00,80.81,80.9,80.8,80.82,36900.0,57.7097,57.7739,57.7025,57.7168,36900.0
2014-02-20 15:40:00,80.82,80.82,80.66,80.66,81100.0,57.7168,57.7168,57.6025,57.6025,81100.0
2014-02-20 15:45:00,80.66,80.77,80.66,80.7,110200.0,57.6025,57.6811,57.6025,57.6311,110200.0
2014-02-20 15:50:00,80.7,80.72,80.66,80.7,129200.0,57.6311,57.6454,57.6025,57.6311,129200.0
2014-02-20 15:55:00,80.7,80.77,80.58,80.58,256800.0,57.6311,57.6811,57.5454,57.5454,256800.0
2014-02-21 09:30:00,80.75,80.8,80.24,80.5,135800.0,57.6668,57.7025,57.3026,57.4883,135800.0
2014-02-21 09:35:00,80.47,80.79,80.47,80.57,72700.0,57.4669,57.6954,57.4669,57.5383,72700.0
2014-02-21 09:40:00,80.59,80.81,80.56,80.65,65300.0,57.5525,57.7097,57.5311,57.5954,65300.0
2014-02-21 09:45:00,80.64,80.69,80.37,80.42,57400.0,57.5883,57.624,57.3954,57.4311,57400.0
2014-02-21 09:50:00,80.44,80.58,80.42,80.47,50100.0,57.4454,57.5454,57.4311,57.4669,50100.0
2014-02-21 09:55:00,80.49,80.5,80.18,80.19,57400.0,57.4811,57.4883,57.2598,57.2669,57400.0
2014-02-21 10:00:00,80.19,80.42,80.05,80.38,54800.0,57.2669,57.4311,57.1669,57.4026,54800.0
2014-02-21 10:05:00,80.35,80.49,80.35,80.44,52100.0,57.3812,57.4811,57.3812,57.4454,52100.0
2014-02-21 10:10:00,80.47,80.51,80.37,80.42,51100.0,57.4669,57.4954,57.3954,57.4311,51100.0
2014-02-21 10:15:00,80.41,80.47,80.34,80.45,47600.0,57.424,57.4669,57.374,57.4526,47600.0
2014-02-21 10:20:00,80.43,80.44,80.31,80.44,32900.0,57.4383,57.4454,57.3526,57.4454,32900.0
2014-02-21 10:25:00,80.46,80.47,80.34,80.45,36600.0,57.4597,57.4669,57.374,57.4526,36600.0
2014-02-21 10:30:00,80.45,80.52,80.43,80.48,49400.0,57.4526,57.5026,57.4383,57.474,49400.0
2014-02-21 10:35:00,80.5,80.6,80.47,80.47,65600.0,57.4883,57.5597,57.4669,57.4669,65600.0
2014-02-21 10:40:00,80.46,80.67,80.44,80.67,41500.0,57.4597,57.6097,57.4454,57.6097,41500.0
2014-02-21 10:45:00,80.67,80.69,80.59,80.65,38500.0,57.6097,57.624,57.5525,57.5954,38500.0
2014-02-21 10:50:00,80.67,80.77,80.65,80.68,34400.0,57.6097,57.6811,57.5954,57.6168,34400.0
2014-02-21 10:55:00,80.66,80.68,80.58,80.61,24800.0,57.6025,57.6168,57.5454,57.5668,24800.0
2014-02-21 11:00:00,80.63,80.69,80.61,80.68,36800.0,57.5811,57.624,57.5668,57.6168,36800.0
2014-02-21 11:05:00,80.68,80.73,80.63,80.63,32500.0,57.6168,57.6525,57.5811,57.5811,32500.0
2014-02-21 11:10:00,80.64,80.68,80.59,80.6,22300.0,57.5883,57.6168,57.5525,57.5597,22300.0
2014-02-21 11:15:00,80.6,80.8,80.6,80.8,35300.0,57.5597,57.7025,57.5597,57.7025,35300.0
2014-02-21 11:20:00,80.79,80.85,80.7,80.7,65800.0,57.6954,57.7382,57.6311,57.6311,65800.0
2014-02-21 11:25:00,80.7,80.71,80.51,80.52,44200.0,57.6311,57.6382,57.4954,57.5026,44200.0
2014-02-21 11:30:00,80.53,80.66,80.52,80.66,24100.0,57.5097,57.6025,57.5026,57.6025,24100.0
2014-02-21 11:35:00,80.66,80.84,80.65,80.84,33900.0,57.6025,57.7311,57.5954,57.7311,33900.0
2014-02-21 11:40:00,80.82,80.85,80.79,80.84,29100.0,57.7168,57.7382,57.6954,57.7311,29100.0
2014-02-21 11:45:00,80.85,80.87,80.78,80.86,26200.0,57.7382,57.7525,57.6882,57.7454,26200.0
2014-02-21 11:50:00,80.85,80.97,80.85,80.96,37400.0,57.7382,57.8239,57.7382,57.8168,37400.0
2014-02-21 11:55:00,80.97,80.98,80.89,80.93,27600.0,57.8239,57.8311,57.7668,57.7954,27600.0
2014-02-21 12:00:00,80.93,80.99,80.93,80.98,23400.0,57.7954,57.8382,57.7954,57.8311,23400.0
2014-02-21 12:05:00,80.98,81.18,80.97,81.18,54200.0,57.8311,57.9739,57.8239,57.9739,54200.0
2014-02-21 12:10:00,81.18,81.19,81.08,81.12,30000.0,57.9739,57.981,57.9025,57.931,30000.0
2014-02-21 12:15:00,81.12,81.19,81.1,81.16,37800.0,57.931,57.981,57.9168,57.9596,37800.0
2014-02-21 12:20:00,81.17,81.17,80.99,81.03,29500.0,57.9667,57.9667,57.8382,57.8668,29500.0
2014-02-21 12:25:00,81.05,81.12,81.02,81.11,18700.0,57.8811,57.931,57.8596,57.9239,18700.0
2014-02-21 12:30:00,81.09,81.16,81.07,81.1,22000.0,57.9096,57.9596,57.8953,57.9168,22000.0
2014-02-21 12:35:00,81.11,81.17,81.09,81.13,25000.0,57.9239,57.9667,57.9096,57.9382,25000.0
2014-02-21 12:40:00,81.12,81.12,81.01,81.03,27600.0,57.931,57.931,57.8525,57.8668,27600.0
2014-02-21 12:45:00,81.03,81.03,80.86,80.9,40300.0,57.8668,57.8668,57.7454,57.7739,40300.0
2014-02-21 12:50:00,80.92,81.0,80.91,80.99,22400.0,57.7882,57.8453,57.7811,57.8382,22400.0
2014-02-21 12:55:00,81.0,81.04,80.96,81.04,14700.0,57.8453,57.8739,57.8168,57.8739,14700.0
2014-02-21 13:00:00,81.02,81.02,80.93,80.94,25100.0,57.8596,57.8596,57.7954,57.8025,25100.0
2014-02-21 13:05:00,80.95,81.23,80.93,81.23,80300.0,57.8096,58.0096,57.7954,58.0096,80300.0
2014-02-21 13:10:00,81.23,81.28,81.22,81.22,53900.0,58.0096,58.0453,58.0025,58.0025,53900.0
2014-02-21 13:15:00,81.23,81.23,81.11,81.13,24700.0,58.0096,58.0096,57.9239,57.9382,24700.0
2014-02-21 13:20:00,81.13,81.23,81.1,81.21,15800.0,57.9382,58.0096,57.9168,57.9953,15800.0
2014-02-21 13:25:00,81.21,81.28,81.21,81.25,24300.0,57.9953,58.0453,57.9953,58.0239,24300.0
2014-02-21 13:30:00,81.25,81.32,81.25,81.3,30200.0,58.0239,58.0739,58.0239,58.0596,30200.0
2014-02-21 13:35:00,81.29,81.3,81.17,81.22,47500.0,58.0524,58.0596,57.9667,58.0025,47500.0
2014-02-21 13:40:00,81.22,81.22,81.12,81.13,24400.0,58.0025,58.0025,57.931,57.9382,24400.0
2014-02-21 13:45:00,81.14,81.25,81.12,81.17,76500.0,57.9453,58.0239,57.931,57.9667,76500.0
2014-02-21 13:50:00,81.17,81.17,81.02,81.03,43100.0,57.9667,57.9667,57.8596,57.8668,43100.0
2014-02-21 13:55:00,81.03,81.09,81.02,81.02,34800.0,57.8668,57.9096,57.8596,57.8596,34800.0
2014-02-21 14:00:00,81.04,81.13,81.03,81.12,25400.0,57.8739,57.9382,57.8668,57.931,25400.0
2014-02-21 14:05:00,81.13,81.16,81.07,81.08,22100.0,57.9382,57.9596,57.8953,57.9025,22100.0
2014-02-21 14:10:00,81.08,81.15,81.05,81.07,37200.0,57.9025,57.9525,57.8811,57.8953,37200.0
2014-02-21 14:15:00,81.09,81.1,81.03,81.05,23600.0,57.9096,57.9168,57.8668,57.8811,23600.0
2014-02-21 14:20:00,81.07,81.11,81.03,81.08,33000.0,57.8953,57.9239,57.8668,57.9025,33000.0
2014-02-21 14:25:00,81.08,81.1,81.04,81.06,29000.0,57.9025,57.9168,57.8739,57.8882,29000.0
2014-02-21 14:30:00,81.05,81.05,80.93,81.0,29800.0,57.8811,57.8811,57.7954,57.8453,29800.0
2014-02-21 14:35:00,81.02,81.07,80.98,81.05,20000.0,57.8596,57.8953,57.8311,57.8811,20000.0
2014-02-21 14:40:00,81.04,81.17,81.04,81.16,51200.0,57.8739,57.9667,57.8739,57.9596,51200.0
2014-02-21 14:45:00,81.16,81.17,81.05,81.08,51200.0,57.9596,57.9667,57.8811,57.9025,51200.0
2014-02-21 14:50:00,81.09,81.13,81.04,81.09,29200.0,57.9096,57.9382,57.8739,57.9096,29200.0
2014-02-21 14:55:00,81.1,81.15,81.1,81.14,31300.0,57.9168,57.9525,57.9168,57.9453,31300.0
2014-02-21 15:00:00,81.12,81.17,81.11,81.15,48200.0,57.931,57.9667,57.9239,57.9525,48200.0
2014-02-21 15:05:00,81.15,81.22,81.15,81.21,43200.0,57.9525,58.0025,57.9525,57.9953,43200.0
2014-02-21 15:10:00,81.22,81.28,81.21,81.27,23100.0,58.0025,58.0453,57.9953,58.0382,23100.0
2014-02-21 15:15:00,81.27,81.3,81.24,81.28,34700.0,58.0382,58.0596,58.0167,58.0453,34700.0
2014-02-21 15:20:00,81.28,81.28,81.13,81.18,57200.0,58.0453,58.0453,57.9382,57.9739,57200.0
2014-02-21 15:25:00,81.18,81.25,81.17,81.22,24700.0,57.9739,58.0239,57.9667,58.0025,24700.0
2014-02-21 15:30:00,81.22,81.25,81.21,81.22,37200.0,58.0025,58.0239,57.9953,58.0025,37200.0
2014-02-21 15:35:00,81.23,81.23,81.11,81.12,43500.0,58.0096,58.0096,57.9239,57.931,43500.0
2014-02-21 15:40:00,81.12,81.14,80.94,80.96,39900.0,57.931,57.9453,57.8025,57.8168,39900.0
2014-02-21 15:45:00,80.95,81.0,80.86,80.88,59700.0,57.8096,57.8453,57.7454,57.7596,59700.0
2014-02-21 15:50:00,80.87,80.92,80.85,80.86,80700.0,57.7525,57.7882,57.7382,57.7454,80700.0
2014-02-21 15:55:00,80.87,80.9,80.75,80.87,102200.0,57.7525,57.7739,57.6668,57.7525,102200.0
2014-02-24 09:30:00,81.02,81.99,80.88,81.99,221100.0,57.8596,58.5523,57.7596,58.5523,221100.0
2014-02-24 09:35:00,82.0,82.3,81.73,82.3,179000.0,58.5595,58.7737,58.3667,58.7737,179000.0
2014-02-24 09:40:00,82.3,82.44,82.15,82.31,155900.0,58.7737,58.8737,58.6666,58.7809,155900.0
2014-02-24 09:45:00,82.32,82.76,82.24,82.65,190200.0,58.788,59.1022,58.7309,59.0237,190200.0
2014-02-24 09:50:00,82.67,82.89,82.39,82.58,158100.0,59.038,59.1951,58.838,58.9737,158100.0
2014-02-24 09:55:00,82.53,82.82,82.53,82.72,81400.0,58.938,59.1451,58.938,59.0737,81400.0
2014-02-24 10:00:00,82.72,82.78,82.53,82.53,115900.0,59.0737,59.1165,58.938,58.938,115900.0
2014-02-24 10:05:00,82.55,82.73,82.55,82.67,86000.0,58.9523,59.0808,58.9523,59.038,86000.0
2014-02-24 10:10:00,82.66,82.74,82.64,82.73,53200.0,59.0308,59.0879,59.0165,59.0808,53200.0
2014-02-24 10:15:00,82.73,82.81,82.67,82.77,79800.0,59.0808,59.1379,59.038,59.1094,79800.0
2014-02-24 10:20:00,82.79,82.94,82.79,82.93,117200.0,59.1237,59.2308,59.1237,59.2236,117200.0
2014-02-24 10:25:00,82.94,82.95,82.81,82.85,132300.0,59.2308,59.2379,59.1379,59.1665,132300.0
2014-02-24 10:30:00,82.86,83.24,82.84,83.23,148800.0,59.1736,59.445,59.1594,59.4379,148800.0
2014-02-24 10:35:00,83.23,83.51,83.15,83.32,173000.0,59.4379,59.6378,59.3807,59.5022,173000.0
2014-02-24 10:40:00,83.31,83.32,83.21,83.31,91300.0,59.495,59.5022,59.4236,59.495,91300.0
2014-02-24 10:45:00,83.31,83.62,83.31,83.62,100900.0,59.495,59.7164,59.495,59.7164,100900.0
2014-02-24 10:50:00,83.61,83.72,83.58,83.66,124600.0,59.7093,59.7878,59.6878,59.745,124600.0
2014-02-24 10:55:00,83.67,83.73,83.55,83.7,116700.0,59.7521,59.7949,59.6664,59.7735,116700.0
2014-02-24 11:00:00,83.7,83.72,83.63,83.67,72900.0,59.7735,59.7878,59.7235,59.7521,72900.0
2014-02-24 11:05:00,83.68,83.77,83.62,83.74,81600.0,59.7592,59.8235,59.7164,59.8021,81600.0
2014-02-24 11:10:00,83.73,83.88,83.72,83.88,117400.0,59.7949,59.9021,59.7878,59.9021,117400.0
2014-02-24 11:15:00,83.87,83.91,83.84,83.89,69100.0,59.8949,59.9235,59.8735,59.9092,69100.0
2014-02-24 11:20:00,83.89,84.09,83.87,84.08,192500.0,59.9092,60.052,59.8949,60.0449,192500.0
2014-02-24 11:25:00,84.08,84.18,84.06,84.07,69400.0,60.0449,60.1163,60.0306,60.0378,69400.0
2014-02-24 11:30:00,84.09,84.43,84.08,84.43,150300.0,60.052,60.2948,60.0449,60.2948,150300.0
2014-02-24 11:35:00,84.44,84.5,84.32,84.42,135900.0,60.302,60.3448,60.2163,60.2877,135900.0
2014-02-24 11:40:00,84.44,84.45,84.29,84.38,64800.0,60.302,60.3091,60.1949,60.2591,64800.0
2014-02-24 11:45:00,84.38,84.38,84.31,84.36,41400.0,60.2591,60.2591,60.2091,60.2449,41400.0
2014-02-24 11:50:00,84.34,84.55,84.29,84.55,128900.0,60.2306,60.3805,60.1949,60.3805,128900.0
2014-02-24 11:55:00,84.56,84.72,84.52,84.66,94100.0,60.3877,60.5019,60.3591,60.4591,94100.0
2014-02-24 12:00:00,84.68,84.68,84.5,84.56,48000.0,60.4734,60.4734,60.3448,60.3877,48000.0
2014-02-24 12:05:00,84.57,84.58,84.38,84.41,75300.0,60.3948,60.402,60.2591,60.2806,75300.0
2014-02-24 12:10:00,84.4,84.48,84.33,84.45,84200.0,60.2734,60.3306,60.2234,60.3091,84200.0
2014-02-24 12:15:00,84.44,84.48,84.41,84.43,42500.0,60.302,60.3306,60.2806,60.2948,42500.0
2014-02-24 12:20:00,84.44,84.47,84.4,84.47,45300.0,60.302,60.3234,60.2734,60.3234,45300.0
2014-02-24 12:25:00,84.47,84.5,84.44,84.49,27400.0,60.3234,60.3448,60.302,60.3377,27400.0
2014-02-24 12:30:00,84.48,84.57,84.47,84.56,49600.0,60.3306,60.3948,60.3234,60.3877,49600.0
2014-02-24 12:35:00,84.58,84.86,84.56,84.78,134200.0,60.402,60.6019,60.3877,60.5448,134200.0
2014-02-24 12:40:00,84.79,84.79,84.55,84.55,102000.0,60.5519,60.5519,60.3805,60.3805,102000.0
2014-02-24 12:45:00,84.57,84.6,84.52,84.53,43200.0,60.3948,60.4163,60.3591,60.3663,43200.0
2014-02-24 12:50:00,84.53,84.55,84.47,84.52,49100.0,60.3663,60.3805,60.3234,60.3591,49100.0
2014-02-24 12:55:00,84.52,84.58,84.5,84.57,60500.0,60.3591,60.402,60.3448,60.3948,60500.0
2014-02-24 13:00:00,84.56,84.63,84.54,84.63,56800.0,60.3877,60.4377,60.3734,60.4377,56800.0
2014-02-24 13:05:00,84.63,84.71,84.62,84.7,69700.0,60.4377,60.4948,60.4305,60.4877,69700.0
2014-02-24 13:10:00,84.69,84.74,84.68,84.73,46100.0,60.4805,60.5162,60.4734,60.5091,46100.0
2014-02-24 13:15:00,84.74,84.89,84.74,84.89,68500.0,60.5162,60.6234,60.5162,60.6234,68500.0
2014-02-24 13:20:00,84.87,85.18,84.87,85.1,173600.0,60.6091,60.8305,60.6091,60.7733,173600.0
2014-02-24 13:25:00,85.1,85.16,85.01,85.14,75700.0,60.7733,60.8162,60.709,60.8019,75700.0
2014-02-24 13:30:00,85.15,85.28,85.12,85.28,60400.0,60.809,60.9019,60.7876,60.9019,60400.0
2014-02-24 13:35:00,85.28,85.32,85.0,85.02,78600.0,60.9019,60.9304,60.7019,60.7162,78600.0
2014-02-24 13:40:00,85.02,85.07,84.9,84.95,69200.0,60.7162,60.7519,60.6305,60.6662,69200.0
2014-02-24 13:45:00,84.94,84.96,84.83,84.85,80600.0,60.6591,60.6733,60.5805,60.5948,80600.0
2014-02-24 13:50:00,84.83,84.84,84.61,84.63,86300.0,60.5805,60.5876,60.4234,60.4377,86300.0
2014-02-24 13:55:00,84.63,84.84,84.62,84.62,84100.0,60.4377,60.5876,60.4305,60.4305,84100.0
2014-02-24 14:00:00,84.62,84.69,84.45,84.65,77000.0,60.4305,60.4805,60.3091,60.452,77000.0
2014-02-24 14:05:00,84.67,84.67,84.5,84.52,47800.0,60.4662,60.4662,60.3448,60.3591,47800.0
2014-02-24 14:10:00,84.5,84.5,84.41,84.45,42200.0,60.3448,60.3448,60.2806,60.3091,42200.0
2014-02-24 14:15:00,84.46,84.53,84.44,84.44,52600.0,60.3163,60.3663,60.302,60.302,52600.0
2014-02-24 14:20:00,84.44,84.44,84.28,84.41,73400.0,60.302,60.302,60.1877,60.2806,73400.0
2014-02-24 14:25:00,84.41,84.45,84.29,84.45,96600.0,60.2806,60.3091,60.1949,60.3091,96600.0
2014-02-24 14:30:00,84.45,84.76,84.44,84.74,138200.0,60.3091,60.5305,60.302,60.5162,138200.0
2014-02-24 14:35:00,84.74,84.82,84.68,84.78,141000.0,60.5162,60.5734,60.4734,60.5448,141000.0
2014-02-24 14:40:00,84.78,84.79,84.6,84.64,75500.0,60.5448,60.5519,60.4163,60.4448,75500.0
2014-02-24 14:45:00,84.64,84.72,84.63,84.65,55700.0,60.4448,60.5019,60.4377,60.452,55700.0
2014-02-24 14:50:00,84.65,84.67,84.57,84.59,72400.0,60.452,60.4662,60.3948,60.4091,72400.0
2014-02-24 14:55:00,84.6,84.6,84.5,84.5,45000.0,60.4163,60.4163,60.3448,60.3448,45000.0
2014-02-24 15:00:00,84.49,84.49,84.38,84.38,41100.0,60.3377,60.3377,60.2591,60.2591,41100.0
2014-02-24 15:05:00,84.38,84.5,84.36,84.5,42700.0,60.2591,60.3448,60.2449,60.3448,42700.0
2014-02-24 15:10:00,84.5,84.52,84.22,84.22,60300.0,60.3448,60.3591,60.1449,60.1449,60300.0
2014-02-24 15:15:00,84.21,84.35,84.14,84.34,91300.0,60.1377,60.2377,60.0877,60.2306,91300.0
2014-02-24 15:20:00,84.34,84.34,84.21,84.25,71500.0,60.2306,60.2306,60.1377,60.1663,71500.0
2014-02-24 15:25:00,84.25,84.25,84.13,84.15,77100.0,60.1663,60.1663,60.0806,60.0949,77100.0
2014-02-24 15:30:00,84.14,84.38,84.13,84.38,81500.0,60.0877,60.2591,60.0806,60.2591,81500.0
2014-02-24 15:35:00,84.38,84.45,84.37,84.43,55900.0,60.2591,60.3091,60.252,60.2948,55900.0
2014-02-24 15:40:00,84.42,84.48,84.35,84.37,109100.0,60.2877,60.3306,60.2377,60.252,109100.0
2014-02-24 15:45:00,84.37,84.66,84.37,84.62,158300.0,60.252,60.4591,60.252,60.4305,158300.0
2014-02-24 15:50:00,84.61,84.63,84.5,84.54,189700.0,60.4234,60.4377,60.3448,60.3734,189700.0
2014-02-24 15:55:00,84.54,84.6,84.41,84.42,237400.0,60.3734,60.4163,60.2806,60.2877,237400.0
2014-02-25 09:30:00,84.41,84.99,84.29,84.81,260200.0,60.2806,60.6948,60.1949,60.5662,260200.0
2014-02-25 09:35:00,84.76,84.76,84.03,84.15,119300.0,60.5305,60.5305,60.0092,60.0949,119300.0
2014-02-25 09:40:00,84.15,84.4,84.03,84.26,102600.0,60.0949,60.2734,60.0092,60.1734,102600.0
2014-02-25 09:45:00,84.21,84.33,84.06,84.12,123700.0,60.1377,60.2234,60.0306,60.0735,123700.0
2014-02-25 09:50:00,84.12,84.12,83.78,83.78,131500.0,60.0735,60.0735,59.8307,59.8307,131500.0
2014-02-25 09:55:00,83.8,83.87,83.59,83.7,75500.0,59.8449,59.8949,59.695,59.7735,75500.0
2014-02-25 10:00:00,83.69,83.81,83.52,83.6,79100.0,59.7664,59.8521,59.645,59.7021,79100.0
2014-02-25 10:05:00,83.6,83.82,83.52,83.55,83300.0,59.7021,59.8592,59.645,59.6664,83300.0
2014-02-25 10:10:00,83.55,83.65,83.53,83.61,54900.0,59.6664,59.7378,59.6521,59.7093,54900.0
2014-02-25 10:15:00,83.63,83.68,83.44,83.66,93700.0,59.7235,59.7592,59.5878,59.745,93700.0
2014-02-25 10:20:00,83.66,83.77,83.59,83.75,76700.0,59.745,59.8235,59.695,59.8092,76700.0
2014-02-25 10:25:00,83.72,83.77,83.5,83.5,115900.0,59.7878,59.8235,59.6307,59.6307,115900.0
2014-02-25 10:30:00,83.52,83.6,83.48,83.57,49400.0,59.645,59.7021,59.6164,59.6807,49400.0
2014-02-25 10:35:00,83.56,83.64,83.52,83.56,46300.0,59.6735,59.7307,59.645,59.6735,46300.0
2014-02-25 10:40:00,83.56,83.57,83.41,83.53,59300.0,59.6735,59.6807,59.5664,59.6521,59300.0
2014-02-25 10:45:00,83.51,83.57,83.46,83.48,35200.0,59.6378,59.6807,59.6021,59.6164,35200.0
2014-02-25 10:50:00,83.46,83.53,83.42,83.5,28600.0,59.6021,59.6521,59.5736,59.6307,28600.0
2014-02-25 10:55:00,83.49,83.59,83.49,83.58,33000.0,59.6236,59.695,59.6236,59.6878,33000.0
2014-02-25 11:00:00,83.58,83.59,83.48,83.48,39900.0,59.6878,59.695,59.6164,59.6164,39900.0
2014-02-25 11:05:00,83.48,83.51,83.41,83.49,41000.0,59.6164,59.6378,59.5664,59.6236,41000.0
2014-02-25 11:10:00,83.49,83.66,83.48,83.62,90900.0,59.6236,59.745,59.6164,59.7164,90900.0
2014-02-25 11:15:00,83.62,83.69,83.58,83.58,74900.0,59.7164,59.7664,59.6878,59.6878,74900.0
2014-02-25 11:20:00,83.58,83.68,83.55,83.62,65300.0,59.6878,59.7592,59.6664,59.7164,65300.0
2014-02-25 11:25:00,83.63,83.7,83.59,83.7,43200.0,59.7235,59.7735,59.695,59.7735,43200.0
2014-02-25 11:30:00,83.69,83.7,83.6,83.67,75500.0,59.7664,59.7735,59.7021,59.7521,75500.0
2014-02-25 11:35:00,83.66,83.8,83.65,83.72,51900.0,59.745,59.8449,59.7378,59.7878,51900.0
2014-02-25 11:40:00,83.69,83.71,83.66,83.69,18500.0,59.7664,59.7807,59.745,59.7664,18500.0
2014-02-25 11:45:00,83.67,83.71,83.64,83.68,33900.0,59.7521,59.7807,59.7307,59.7592,33900.0
2014-02-25 11:50:00,83.68,83.7,83.61,83.69,33500.0,59.7592,59.7735,59.7093,59.7664,33500.0
2014-02-25 11:55:00,83.67,83.7,83.62,83.65,22600.0,59.7521,59.7735,59.7164,59.7378,22600.0
2014-02-25 12:00:00,83.66,83.7,83.62,83.7,22300.0,59.745,59.7735,59.7164,59.7735,22300.0
2014-02-25 12:05:00,83.68,83.7,83.64,83.69,48700.0,59.7592,59.7735,59.7307,59.7664,48700.0
2014-02-25 12:10:00,83.68,83.78,83.68,83.71,25600.0,59.7592,59.8307,59.7592,59.7807,25600.0
2014-02-25 12:15:00,83.7,83.76,83.69,83.71,23600.0,59.7735,59.8164,59.7664,59.7807,23600.0
2014-02-25 12:20:00,83.7,83.71,83.64,83.69,25400.0,59.7735,59.7807,59.7307,59.7664,25400.0
2014-02-25 12:25:00,83.68,83.7,83.61,83.64,19900.0,59.7592,59.7735,59.7093,59.7307,19900.0
2014-02-25 12:30:00,83.63,83.7,83.6,83.7,24700.0,59.7235,59.7735,59.7021,59.7735,24700.0
2014-02-25 12:35:00,83.7,83.73,83.7,83.73,23700.0,59.7735,59.7949,59.7735,59.7949,23700.0
2014-02-25 12:40:00,83.73,83.73,83.64,83.68,23300.0,59.7949,59.7949,59.7307,59.7592,23300.0
2014-02-25 12:45:00,83.69,83.76,83.69,83.7,76000.0,59.7664,59.8164,59.7664,59.7735,76000.0
2014-02-25 12:50:00,83.7,83.7,83.65,83.67,35300.0,59.7735,59.7735,59.7378,59.7521,35300.0
2014-02-25 12:55:00,83.69,83.7,83.64,83.65,29700.0,59.7664,59.7735,59.7307,59.7378,29700.0
2014-02-25 13:00:00,83.68,83.69,83.61,83.65,16700.0,59.7592,59.7664,59.7093,59.7378,16700.0
2014-02-25 13:05:00,83.65,83.72,83.62,83.65,21300.0,59.7378,59.7878,59.7164,59.7378,21300.0
2014-02-25 13:10:00,83.64,83.64,83.61,83.62,27400.0,59.7307,59.7307,59.7093,59.7164,27400.0
2014-02-25 13:15:00,83.62,83.68,83.62,83.67,26200.0,59.7164,59.7592,59.7164,59.7521,26200.0
2014-02-25 13:20:00,83.66,83.7,83.58,83.66,37200.0,59.745,59.7735,59.6878,59.745,37200.0
2014-02-25 13:25:00,83.63,83.66,83.52,83.55,53100.0,59.7235,59.745,59.645,59.6664,53100.0
2014-02-25 13:30:00,83.53,83.55,83.51,83.52,22000.0,59.6521,59.6664,59.6378,59.645,22000.0
2014-02-25 13:35:00,83.51,83.52,83.41,83.47,61800.0,59.6378,59.645,59.5664,59.6093,61800.0
2014-02-25 13:40:00,83.47,83.5,83.28,83.31,43600.0,59.6093,59.6307,59.4736,59.495,43600.0
2014-02-25 13:45:00,83.31,83.39,83.28,83.31,31700.0,59.495,59.5521,59.4736,59.495,31700.0
2014-02-25 13:50:00,83.3,83.36,83.23,83.36,39200.0,59.4879,59.5307,59.4379,59.5307,39200.0
2014-02-25 13:55:00,83.37,83.44,83.37,83.42,25100.0,59.5379,59.5878,59.5379,59.5736,25100.0
2014-02-25 14:00:00,83.41,83.44,83.32,83.33,52300.0,59.5664,59.5878,59.5022,59.5093,52300.0
2014-02-25 14:05:00,83.33,83.42,83.27,83.39,64300.0,59.5093,59.5736,59.4664,59.5521,64300.0
2014-02-25 14:10:00,83.42,83.45,83.34,83.45,30300.0,59.5736,59.595,59.5164,59.595,30300.0
2014-02-25 14:15:00,83.44,83.47,83.4,83.4,24500.0,59.5878,59.6093,59.5593,59.5593,24500.0
2014-02-25 14:20:00,83.4,83.42,83.34,83.35,41300.0,59.5593,59.5736,59.5164,59.5236,41300.0
2014-02-25 14:25:00,83.37,83.46,83.36,83.4,46500.0,59.5379,59.6021,59.5307,59.5593,46500.0
2014-02-25 14:30:00,83.42,83.42,83.31,83.4,38700.0,59.5736,59.5736,59.495,59.5593,38700.0
2014-02-25 14:35:00,83.4,83.46,83.4,83.43,21400.0,59.5593,59.6021,59.5593,59.5807,21400.0
2014-02-25 14:40:00,83.43,83.53,83.43,83.47,45500.0,59.5807,59.6521,59.5807,59.6093,45500.0
2014-02-25 14:45:00,83.47,83.48,83.43,83.45,16800.0,59.6093,59.6164,59.5807,59.595,16800.0
2014-02-25 14:50:00,83.44,83.45,83.36,83.37,15100.0,59.5878,59.595,59.5307,59.5379,15100.0
2014-02-25 14:55:00,83.36,83.43,83.32,83.32,21000.0,59.5307,59.5807,59.5022,59.5022,21000.0
2014-02-25 15:00:00,83.33,83.36,83.3,83.36,21800.0,59.5093,59.5307,59.4879,59.5307,21800.0
2014-02-25 15:05:00,83.37,83.38,83.32,83.34,25400.0,59.5379,59.545,59.5022,59.5164,25400.0
2014-02-25 15:10:00,83.34,83.34,83.21,83.22,32700.0,59.5164,59.5164,59.4236,59.4307,32700.0
2014-02-25 15:15:00,83.2,83.2,82.94,82.97,124400.0,59.4165,59.4165,59.2308,59.2522,124400.0
2014-02-25 15:20:00,82.98,83.0,82.88,82.89,72300.0,59.2593,59.2736,59.1879,59.1951,72300.0
2014-02-25 15:25:00,82.89,82.98,82.89,82.93,44600.0,59.1951,59.2593,59.1951,59.2236,44600.0
2014-02-25 15:30:00,82.95,83.19,82.93,83.18,63200.0,59.2379,59.4093,59.2236,59.4022,63200.0
2014-02-25 15:35:00,83.19,83.24,83.15,83.21,35200.0,59.4093,59.445,59.3807,59.4236,35200.0
2014-02-25 15:40:00,83.21,83.25,83.16,83.18,68000.0,59.4236,59.4522,59.3879,59.4022,68000.0
2014-02-25 15:45:00,83.16,83.34,83.14,83.34,80900.0,59.3879,59.5164,59.3736,59.5164,80900.0
2014-02-25 15:50:00,83.33,83.35,83.25,83.26,79000.0,59.5093,59.5236,59.4522,59.4593,79000.0
2014-02-25 15:55:00,83.26,83.33,83.23,83.29,84100.0,59.4593,59.5093,59.4379,59.4807,84100.0
2014-02-26 09:30:00,83.75,84.2,83.69,84.1,159700.0,59.8092,60.1306,59.7664,60.0592,159700.0
2014-02-26 09:35:00,84.1,84.11,83.62,83.8,80300.0,60.0592,60.0663,59.7164,59.8449,80300.0
2014-02-26 09:40:00,83.8,83.92,83.68,83.73,75600.0,59.8449,59.9306,59.7592,59.7949,75600.0
2014-02-26 09:45:00,83.75,83.75,83.52,83.6,55000.0,59.8092,59.8092,59.645,59.7021,55000.0
2014-02-26 09:50:00,83.56,83.75,83.55,83.75,32900.0,59.6735,59.8092,59.6664,59.8092,32900.0
2014-02-26 09:55:00,83.76,83.89,83.64,83.87,23000.0,59.8164,59.9092,59.7307,59.8949,23000.0
2014-02-26 10:00:00,83.88,84.1,83.86,83.87,56000.0,59.9021,60.0592,59.8878,59.8949,56000.0
2014-02-26 10:05:00,83.92,84.12,83.84,84.0,27700.0,59.9306,60.0735,59.8735,59.9878,27700.0
2014-02-26 10:10:00,84.03,84.25,84.02,84.18,43800.0,60.0092,60.1663,60.002,60.1163,43800.0
2014-02-26 10:15:00,84.13,84.3,84.1,84.25,51300.0,60.0806,60.202,60.0592,60.1663,51300.0
2014-02-26 10:20:00,84.27,84.48,84.25,84.45,67200.0,60.1806,60.3306,60.1663,60.3091,67200.0
2014-02-26 10:25:00,84.46,84.46,84.17,84.2,40900.0,60.3163,60.3163,60.1092,60.1306,40900.0
2014-02-26 10:30:00,84.19,84.32,84.19,84.28,35500.0,60.1235,60.2163,60.1235,60.1877,35500.0
2014-02-26 10:35:00,84.29,84.42,84.27,84.28,26000.0,60.1949,60.2877,60.1806,60.1877,26000.0
2014-02-26 10:40:00,84.29,84.41,84.27,84.31,24900.0,60.1949,60.2806,60.1806,60.2091,24900.0
2014-02-26 10:45:00,84.29,84.32,84.27,84.31,31300.0,60.1949,60.2163,60.1806,60.2091,31300.0
2014-02-26 10:50:00,84.32,84.32,84.23,84.28,39300.0,60.2163,60.2163,60.152,60.1877,39300.0
2014-02-26 10:55:00,84.27,84.27,84.06,84.07,22400.0,60.1806,60.1806,60.0306,60.0378,22400.0
2014-02-26 11:00:00,84.08,84.08,83.97,84.03,46800.0,60.0449,60.0449,59.9663,60.0092,46800.0
2014-02-26 11:05:00,84.02,84.09,84.0,84.05,19300.0,60.002,60.052,59.9878,60.0235,19300.0
2014-02-26 11:10:00,84.04,84.19,84.03,84.1,42300.0,60.0163,60.1235,60.0092,60.0592,42300.0
2014-02-26 11:15:00,84.1,84.11,84.05,84.07,14900.0,60.0592,60.0663,60.0235,60.0378,14900.0
2014-02-26 11:20:00,84.06,84.09,84.02,84.08,10100.0,60.0306,60.052,60.002,60.0449,10100.0
2014-02-26 11:25:00,84.07,84.08,84.01,84.05,21500.0,60.0378,60.0449,59.9949,60.0235,21500.0
2014-02-26 11:30:00,84.06,84.1,84.05,84.07,43700.0,60.0306,60.0592,60.0235,60.0378,43700.0
2014-02-26 11:35:00,84.07,84.1,84.05,84.05,52300.0,60.0378,60.0592,60.0235,60.0235,52300.0
2014-02-26 11:40:00,84.08,84.08,84.02,84.05,58800.0,60.0449,60.0449,60.002,60.0235,58800.0
2014-02-26 11:45:00,84.05,84.06,84.0,84.03,17100.0,60.0235,60.0306,59.9878,60.0092,17100.0
2014-02-26 11:50:00,84.02,84.04,83.92,83.97,32600.0,60.002,60.0163,59.9306,59.9663,32600.0
2014-02-26 11:55:00,83.97,84.03,83.94,83.97,20800.0,59.9663,60.0092,59.9449,59.9663,20800.0
2014-02-26 12:00:00,83.98,83.99,83.92,83.97,21300.0,59.9735,59.9806,59.9306,59.9663,21300.0
2014-02-26 12:05:00,83.95,84.0,83.95,83.98,14100.0,59.9521,59.9878,59.9521,59.9735,14100.0
2014-02-26 12:10:00,83.99,84.04,83.99,84.03,55000.0,59.9806,60.0163,59.9806,60.0092,55000.0
2014-02-26 12:15:00,84.03,84.05,83.98,84.0,19100.0,60.0092,60.0235,59.9735,59.9878,19100.0
2014-02-26 12:20:00,84.01,84.04,83.97,83.99,7800.0,59.9949,60.0163,59.9663,59.9806,7800.0
2014-02-26 12:25:00,83.99,84.0,83.91,83.98,14000.0,59.9806,59.9878,59.9235,59.9735,14000.0
2014-02-26 12:30:00,83.98,84.05,83.98,84.04,17100.0,59.9735,60.0235,59.9735,60.0163,17100.0
2014-02-26 12:35:00,84.02,84.02,83.94,83.96,9500.0,60.002,60.002,59.9449,59.9592,9500.0
2014-02-26 12:40:00,83.97,83.97,83.84,83.87,19100.0,59.9663,59.9663,59.8735,59.8949,19100.0
2014-02-26 12:45:00,83.88,83.88,83.84,83.88,9900.0,59.9021,59.9021,59.8735,59.9021,9900.0
2014-02-26 12:50:00,83.86,83.9,83.84,83.9,10600.0,59.8878,59.9164,59.8735,59.9164,10600.0
2014-02-26 12:55:00,83.9,83.91,83.85,83.87,15200.0,59.9164,59.9235,59.8806,59.8949,15200.0
2014-02-26 13:00:00,83.86,83.88,83.66,83.66,37500.0,59.8878,59.9021,59.745,59.745,37500.0
2014-02-26 13:05:00,83.65,83.79,83.63,83.76,16900.0,59.7378,59.8378,59.7235,59.8164,16900.0
2014-02-26 13:10:00,83.78,83.83,83.75,83.77,31700.0,59.8307,59.8664,59.8092,59.8235,31700.0
2014-02-26 13:15:00,83.75,83.8,83.68,83.79,28200.0,59.8092,59.8449,59.7592,59.8378,28200.0
2014-02-26 13:20:00,83.8,83.87,83.79,83.83,43900.0,59.8449,59.8949,59.8378,59.8664,43900.0
2014-02-26 13:25:00,83.84,84.0,83.83,83.97,29300.0,59.8735,59.9878,59.8664,59.9663,29300.0
2014-02-26 13:30:00,83.98,83.98,83.88,83.9,13600.0,59.9735,59.9735,59.9021,59.9164,13600.0
2014-02-26 13:35:00,83.88,83.93,83.87,83.93,8400.0,59.9021,59.9378,59.8949,59.9378,8400.0
2014-02-26 13:40:00,83.94,84.01,83.94,83.98,14100.0,59.9449,59.9949,59.9449,59.9735,14100.0
2014-02-26 13:45:00,83.99,83.99,83.8,83.8,21400.0,59.9806,59.9806,59.8449,59.8449,21400.0
2014-02-26 13:50:00,83.83,83.84,83.78,83.78,21700.0,59.8664,59.8735,59.8307,59.8307,21700.0
2014-02-26 13:55:00,83.78,83.79,83.62,83.65,23300.0,59.8307,59.8378,59.7164,59.7378,23300.0
2014-02-26 14:00:00,83.65,83.72,83.63,83.64,21300.0,59.7378,59.7878,59.7235,59.7307,21300.0
2014-02-26 14:05:00,83.63,83.64,83.56,83.58,14300.0,59.7235,59.7307,59.6735,59.6878,14300.0
2014-02-26 14:10:00,83.56,83.56,83.41,83.44,36900.0,59.6735,59.6735,59.5664,59.5878,36900.0
2014-02-26 14:15:00,83.43,83.43,83.26,83.27,27200.0,59.5807,59.5807,59.4593,59.4664,27200.0
2014-02-26 14:20:00,83.27,83.29,83.23,83.25,20700.0,59.4664,59.4807,59.4379,59.4522,20700.0
2014-02-26 14:25:00,83.25,83.25,82.89,82.91,61500.0,59.4522,59.4522,59.1951,59.2094,61500.0
2014-02-26 14:30:00,82.91,83.07,82.89,82.98,57900.0,59.2094,59.3236,59.1951,59.2593,57900.0
2014-02-26 14:35:00,82.98,83.01,82.9,82.95,55000.0,59.2593,59.2808,59.2022,59.2379,55000.0
2014-02-26 14:40:00,82.94,83.1,82.94,83.1,31500.0,59.2308,59.345,59.2308,59.345,31500.0
2014-02-26 14:45:00,83.07,83.09,82.99,83.02,29600.0,59.3236,59.3379,59.2665,59.2879,29600.0
2014-02-26 14:50:00,83.02,83.08,83.0,83.02,20800.0,59.2879,59.3308,59.2736,59.2879,20800.0
2014-02-26 14:55:00,83.02,83.13,83.02,83.08,30700.0,59.2879,59.3665,59.2879,59.3308,30700.0
2014-02-26 15:00:00,83.08,83.18,83.06,83.17,47300.0,59.3308,59.4022,59.3165,59.395,47300.0
2014-02-26 15:05:00,83.18,83.2,83.02,83.02,42800.0,59.4022,59.4165,59.2879,59.2879,42800.0
2014-02-26 15:10:00,83.02,83.07,82.92,83.03,33800.0,59.2879,59.3236,59.2165,59.2951,33800.0
2014-02-26 15:15:00,83.01,83.06,82.96,83.0,29100.0,59.2808,59.3165,59.2451,59.2736,29100.0
2014-02-26 15:20:00,83.02,83.03,82.87,82.95,26100.0,59.2879,59.2951,59.1808,59.2379,26100.0
2014-02-26 15:25:00,82.95,83.02,82.91,82.97,42700.0,59.2379,59.2879,59.2094,59.2522,42700.0
2014-02-26 15:30:00,82.97,83.16,82.97,83.15,71000.0,59.2522,59.3879,59.2522,59.3807,71000.0
2014-02-26 15:35:00,83.15,83.15,83.06,83.12,33400.0,59.3807,59.3807,59.3165,59.3593,33400.0
2014-02-26 15:40:00,83.11,83.14,83.05,83.05,38900.0,59.3522,59.3736,59.3093,59.3093,38900.0
2014-02-26 15:45:00,83.06,83.07,83.0,83.02,37900.0,59.3165,59.3236,59.2736,59.2879,37900.0
2014-02-26 15:50:00,83.03,83.14,83.0,83.12,89000.0,59.2951,59.3736,59.2736,59.3593,89000.0
2014-02-26 15:55:00,83.11,83.21,83.11,83.16,88900.0,59.3522,59.4236,59.3522,59.3879,88900.0
2014-02-27 09:30:00,83.23,83.81,83.23,83.81,100400.0,59.4379,59.8521,59.4379,59.8521,100400.0
2014-02-27 09:35:00,83.83,84.14,83.82,84.1,96700.0,59.8664,60.0877,59.8592,60.0592,96700.0
2014-02-27 09:40:00,84.06,84.24,83.94,84.07,109000.0,60.0306,60.1592,59.9449,60.0378,109000.0
2014-02-27 09:45:00,84.03,84.25,83.88,83.89,36300.0,60.0092,60.1663,59.9021,59.9092,36300.0
2014-02-27 09:50:00,83.91,83.92,83.45,83.65,33200.0,59.9235,59.9306,59.595,59.7378,33200.0
2014-02-27 09:55:00,83.56,84.05,83.55,84.03,28200.0,59.6735,60.0235,59.6664,60.0092,28200.0
2014-02-27 10:00:00,84.03,84.1,83.66,83.66,29300.0,60.0092,60.0592,59.745,59.745,29300.0
2014-02-27 10:05:00,83.66,83.66,83.35,83.41,26600.0,59.745,59.745,59.5236,59.5664,26600.0
2014-02-27 10:10:00,83.41,83.51,83.36,83.4,17700.0,59.5664,59.6378,59.5307,59.5593,17700.0
2014-02-27 10:15:00,83.42,83.59,83.39,83.52,27700.0,59.5736,59.695,59.5521,59.645,27700.0
2014-02-27 10:20:00,83.57,83.92,83.54,83.91,30100.0,59.6807,59.9306,59.6593,59.9235,30100.0
2014-02-27 10:25:00,83.91,83.98,83.8,83.84,20900.0,59.9235,59.9735,59.8449,59.8735,20900.0
2014-02-27 10:30:00,83.82,83.92,83.8,83.91,22400.0,59.8592,59.9306,59.8449,59.9235,22400.0
2014-02-27 10:35:00,83.91,83.94,83.84,83.88,28400.0,59.9235,59.9449,59.8735,59.9021,28400.0
2014-02-27 10:40:00,83.85,83.89,83.76,83.85,17800.0,59.8806,59.9092,59.8164,59.8806,17800.0
2014-02-27 10:45:00,83.85,83.98,83.83,83.96,21800.0,59.8806,59.9735,59.8664,59.9592,21800.0
2014-02-27 10:50:00,83.98,84.0,83.91,83.91,140100.0,59.9735,59.9878,59.9235,59.9235,140100.0
2014-02-27 10:55:00,83.92,84.0,83.83,83.98,27600.0,59.9306,59.9878,59.8664,59.9735,27600.0
2014-02-27 11:00:00,84.0,84.1,83.88,83.98,49900.0,59.9878,60.0592,59.9021,59.9735,49900.0
2014-02-27 11:05:00,83.98,84.03,83.93,83.99,36400.0,59.9735,60.0092,59.9378,59.9806,36400.0
2014-02-27 11:10:00,83.98,84.1,83.97,84.1,27100.0,59.9735,60.0592,59.9663,60.0592,27100.0
2014-02-27 11:15:00,84.12,84.25,84.1,84.23,32600.0,60.0735,60.1663,60.0592,60.152,32600.0
2014-02-27 11:20:00,84.24,84.24,84.03,84.07,34900.0,60.1592,60.1592,60.0092,60.0378,34900.0
2014-02-27 11:25:00,84.09,84.29,84.07,84.28,43400.0,60.052,60.1949,60.0378,60.1877,43400.0
2014-02-27 11:30:00,84.3,84.3,84.12,84.21,16900.0,60.202,60.202,60.0735,60.1377,16900.0
2014-02-27 11:35:00,84.16,84.25,84.14,84.21,15500.0,60.102,60.1663,60.0877,60.1377,15500.0
2014-02-27 11:40:00,84.22,84.25,84.06,84.09,15800.0,60.1449,60.1663,60.0306,60.052,15800.0
2014-02-27 11:45:00,84.09,84.11,83.97,84.11,40700.0,60.052,60.0663,59.9663,60.0663,40700.0
2014-02-27 11:50:00,84.15,84.22,84.11,84.22,27700.0,60.0949,60.1449,60.0663,60.1449,27700.0
2014-02-27 11:55:00,84.21,84.26,84.15,84.25,29900.0,60.1377,60.1734,60.0949,60.1663,29900.0
2014-02-27 12:00:00,84.25,84.35,84.25,84.35,26600.0,60.1663,60.2377,60.1663,60.2377,26600.0
2014-02-27 12:05:00,84.37,84.39,84.31,84.31,26000.0,60.252,60.2663,60.2091,60.2091,26000.0
2014-02-27 12:10:00,84.32,84.45,84.32,84.43,30500.0,60.2163,60.3091,60.2163,60.2948,30500.0
2014-02-27 12:15:00,84.44,84.5,84.44,84.48,49100.0,60.302,60.3448,60.302,60.3306,49100.0
2014-02-27 12:20:00,84.48,84.56,84.42,84.53,40700.0,60.3306,60.3877,60.2877,60.3663,40700.0
2014-02-27 12:25:00,84.53,84.55,84.47,84.49,92400.0,60.3663,60.3805,60.3234,60.3377,92400.0
2014-02-27 12:30:00,84.48,84.52,84.45,84.52,47300.0,60.3306,60.3591,60.3091,60.3591,47300.0
2014-02-27 12:35:00,84.52,84.6,84.48,84.59,52200.0,60.3591,60.4163,60.3306,60.4091,52200.0
2014-02-27 12:40:00,84.6,84.69,84.6,84.63,28900.0,60.4163,60.4805,60.4163,60.4377,28900.0
2014-02-27 12:45:00,84.63,84.69,84.6,84.6,47300.0,60.4377,60.4805,60.4163,60.4163,47300.0
2014-02-27 12:50:00,84.61,84.63,84.54,84.63,21900.0,60.4234,60.4377,60.3734,60.4377,21900.0
2014-02-27 12:55:00,84.63,84.87,84.63,84.85,50100.0,60.4377,60.6091,60.4377,60.5948,50100.0
2014-02-27 13:00:00,84.86,84.96,84.86,84.94,45000.0,60.6019,60.6733,60.6019,60.6591,45000.0
2014-02-27 13:05:00,84.94,85.0,84.94,84.99,94200.0,60.6591,60.7019,60.6591,60.6948,94200.0
2014-02-27 13:10:00,84.98,85.11,84.96,85.08,155400.0,60.6876,60.7805,60.6733,60.759,155400.0
2014-02-27 13:15:00,85.09,85.1,85.02,85.06,37800.0,60.7662,60.7733,60.7162,60.7448,37800.0
2014-02-27 13:20:00,85.04,85.11,85.03,85.04,34100.0,60.7305,60.7805,60.7233,60.7305,34100.0
2014-02-27 13:25:00,85.05,85.18,85.05,85.14,22300.0,60.7376,60.8305,60.7376,60.8019,22300.0
2014-02-27 13:30:00,85.15,85.29,85.12,85.26,62000.0,60.809,60.909,60.7876,60.8876,62000.0
2014-02-27 13:35:00,85.29,85.47,85.24,85.4,59300.0,60.909,61.0376,60.8733,60.9876,59300.0
2014-02-27 13:40:00,85.42,85.48,85.35,85.48,53900.0,61.0018,61.0447,60.9519,61.0447,53900.0
2014-02-27 13:45:00,85.46,85.71,85.45,85.66,100200.0,61.0304,61.2089,61.0233,61.1732,100200.0
2014-02-27 13:50:00,85.66,85.69,85.64,85.67,25300.0,61.1732,61.1947,61.159,61.1804,25300.0
2014-02-27 13:55:00,85.66,85.84,85.66,85.84,54900.0,61.1732,61.3018,61.1732,61.3018,54900.0
2014-02-27 14:00:00,85.83,85.86,85.48,85.48,133300.0,61.2946,61.3161,61.0447,61.0447,133300.0
2014-02-27 14:05:00,85.48,85.55,85.47,85.54,74700.0,61.0447,61.0947,61.0376,61.0875,74700.0
2014-02-27 14:10:00,85.53,85.59,85.51,85.55,74600.0,61.0804,61.1232,61.0661,61.0947,74600.0
2014-02-27 14:15:00,85.56,85.59,85.31,85.37,121200.0,61.1018,61.1232,60.9233,60.9661,121200.0
2014-02-27 14:20:00,85.36,85.44,85.32,85.39,59000.0,60.959,61.0161,60.9304,60.9804,59000.0
2014-02-27 14:25:00,85.39,85.42,85.12,85.14,72200.0,60.9804,61.0018,60.7876,60.8019,72200.0
2014-02-27 14:30:00,85.16,85.2,85.08,85.16,89200.0,60.8162,60.8447,60.759,60.8162,89200.0
2014-02-27 14:35:00,85.17,85.22,85.13,85.21,41300.0,60.8233,60.859,60.7947,60.8519,41300.0
2014-02-27 14:40:00,85.2,85.21,85.11,85.13,34600.0,60.8447,60.8519,60.7805,60.7947,34600.0
2014-02-27 14:45:00,85.12,85.15,85.01,85.02,59800.0,60.7876,60.809,60.709,60.7162,59800.0
2014-02-27 14:50:00,85.02,85.16,84.96,85.14,62100.0,60.7162,60.8162,60.6733,60.8019,62100.0
2014-02-27 14:55:00,85.15,85.2,85.08,85.09,54800.0,60.809,60.8447,60.759,60.7662,54800.0
2014-02-27 15:00:00,85.1,85.11,85.01,85.1,58800.0,60.7733,60.7805,60.709,60.7733,58800.0
2014-02-27 15:05:00,85.11,85.2,85.11,85.2,49200.0,60.7805,60.8447,60.7805,60.8447,49200.0
2014-02-27 15:10:00,85.2,85.22,85.16,85.17,56200.0,60.8447,60.859,60.8162,60.8233,56200.0
2014-02-27 15:15:00,85.19,85.33,85.18,85.27,58300.0,60.8376,60.9376,60.8305,60.8947,58300.0
2014-02-27 15:20:00,85.28,85.3,85.2,85.22,51500.0,60.9019,60.9161,60.8447,60.859,51500.0
2014-02-27 15:25:00,85.23,85.29,85.18,85.28,32300.0,60.8662,60.909,60.8305,60.9019,32300.0
2014-02-27 15:30:00,85.28,85.42,85.27,85.37,69900.0,60.9019,61.0018,60.8947,60.9661,69900.0
2014-02-27 15:35:00,85.37,85.4,85.32,85.4,85400.0,60.9661,60.9876,60.9304,60.9876,85400.0
2014-02-27 15:40:00,85.38,85.48,85.38,85.44,81600.0,60.9733,61.0447,60.9733,61.0161,81600.0
2014-02-27 15:45:00,85.43,85.44,85.1,85.13,76000.0,61.009,61.0161,60.7733,60.7947,76000.0
2014-02-27 15:50:00,85.13,85.18,85.07,85.1,94600.0,60.7947,60.8305,60.7519,60.7733,94600.0
2014-02-27 15:55:00,85.11,85.15,85.05,85.14,175900.0,60.7805,60.809,60.7376,60.8019,175900.0
2014-02-28 09:30:00,85.14,85.14,84.74,84.75,98000.0,60.8019,60.8019,60.5162,60.5234,98000.0
2014-02-28 09:35:00,84.74,85.0,84.57,84.96,61100.0,60.5162,60.7019,60.3948,60.6733,61100.0
2014-02-28 09:40:00,84.93,85.1,84.93,84.99,99900.0,60.6519,60.7733,60.6519,60.6948,99900.0
2014-02-28 09:45:00,84.98,85.07,84.75,84.78,65400.0,60.6876,60.7519,60.5234,60.5448,65400.0
2014-02-28 09:50:00,84.78,84.89,84.73,84.88,21300.0,60.5448,60.6234,60.5091,60.6162,21300.0
2014-02-28 09:55:00,84.83,85.31,84.83,85.25,61900.0,60.5805,60.9233,60.5805,60.8804,61900.0
2014-02-28 10:00:00,85.29,85.29,85.09,85.21,79600.0,60.909,60.909,60.7662,60.8519,79600.0
2014-02-28 10:05:00,85.22,85.34,85.15,85.21,164600.0,60.859,60.9447,60.809,60.8519,164600.0
2014-02-28 10:10:00,85.17,85.18,84.95,85.05,55100.0,60.8233,60.8305,60.6662,60.7376,55100.0
2014-02-28 10:15:00,85.02,85.03,84.75,84.84,40700.0,60.7162,60.7233,60.5234,60.5876,40700.0
2014-02-28 10:20:00,84.82,84.89,84.65,84.67,65800.0,60.5734,60.6234,60.452,60.4662,65800.0
2014-02-28 10:25:00,84.69,84.89,84.66,84.75,31200.0,60.4805,60.6234,60.4591,60.5234,31200.0
2014-02-28 10:30:00,84.75,84.86,84.75,84.8,28400.0,60.5234,60.6019,60.5234,60.5591,28400.0
2014-02-28 10:35:00,84.8,84.8,84.71,84.73,19700.0,60.5591,60.5591,60.4948,60.5091,19700.0
2014-02-28 10:40:00,84.73,84.8,84.72,84.79,25400.0,60.5091,60.5591,60.5019,60.5519,25400.0
2014-02-28 10:45:00,84.79,84.92,84.77,84.9,24700.0,60.5519,60.6448,60.5377,60.6305,24700.0
2014-02-28 10:50:00,84.88,84.92,84.83,84.87,11700.0,60.6162,60.6448,60.5805,60.6091,11700.0
2014-02-28 10:55:00,84.88,84.99,84.81,84.95,18800.0,60.6162,60.6948,60.5662,60.6662,18800.0
2014-02-28 11:00:00,84.95,84.99,84.81,84.81,16000.0,60.6662,60.6948,60.5662,60.5662,16000.0
2014-02-28 11:05:00,84.82,84.87,84.72,84.85,23600.0,60.5734,60.6091,60.5019,60.5948,23600.0
2014-02-28 11:10:00,84.86,84.92,84.75,84.75,20000.0,60.6019,60.6448,60.5234,60.5234,20000.0
2014-02-28 11:15:00,84.77,84.79,84.52,84.55,72300.0,60.5377,60.5519,60.3591,60.3805,72300.0
2014-02-28 11:20:00,84.52,84.54,84.38,84.39,39600.0,60.3591,60.3734,60.2591,60.2663,39600.0
2014-02-28 11:25:00,84.4,84.6,84.39,84.46,23800.0,60.2734,60.4163,60.2663,60.3163,23800.0
2014-02-28 11:30:00,84.45,84.67,84.44,84.66,17400.0,60.3091,60.4662,60.302,60.4591,17400.0
2014-02-28 11:35:00,84.7,84.84,84.66,84.69,20300.0,60.4877,60.5876,60.4591,60.4805,20300.0
2014-02-28 11:40:00,84.7,84.84,84.69,84.84,36600.0,60.4877,60.5876,60.4805,60.5876,36600.0
2014-02-28 11:45:00,84.84,85.07,84.84,85.06,39400.0,60.5876,60.7519,60.5876,60.7448,39400.0
2014-02-28 11:50:00,85.07,85.19,85.06,85.16,48900.0,60.7519,60.8376,60.7448,60.8162,48900.0
2014-02-28 11:55:00,85.17,85.17,84.95,85.0,28700.0,60.8233,60.8233,60.6662,60.7019,28700.0
2014-02-28 12:00:00,85.01,85.06,84.98,85.0,10700.0,60.709,60.7448,60.6876,60.7019,10700.0
2014-02-28 12:05:00,85.01,85.1,85.0,85.1,22600.0,60.709,60.7733,60.7019,60.7733,22600.0
2014-02-28 12:10:00,85.1,85.13,85.07,85.08,18600.0,60.7733,60.7947,60.7519,60.759,18600.0
2014-02-28 12:15:00,85.1,85.11,85.08,85.1,22300.0,60.7733,60.7805,60.759,60.7733,22300.0
2014-02-28 12:20:00,85.1,85.17,85.09,85.14,22700.0,60.7733,60.8233,60.7662,60.8019,22700.0
2014-02-28 12:25:00,85.14,85.17,85.1,85.16,10500.0,60.8019,60.8233,60.7733,60.8162,10500.0
2014-02-28 12:30:00,85.16,85.16,85.06,85.09,45500.0,60.8162,60.8162,60.7448,60.7662,45500.0
2014-02-28 12:35:00,85.09,85.13,85.06,85.11,26600.0,60.7662,60.7947,60.7448,60.7805,26600.0
2014-02-28 12:40:00,85.1,85.23,85.09,85.22,47700.0,60.7733,60.8662,60.7662,60.859,47700.0
2014-02-28 12:45:00,85.21,85.22,85.13,85.14,31300.0,60.8519,60.859,60.7947,60.8019,31300.0
2014-02-28 12:50:00,85.15,85.24,85.12,85.14,51800.0,60.809,60.8733,60.7876,60.8019,51800.0
2014-02-28 12:55:00,85.14,85.17,85.11,85.12,18900.0,60.8019,60.8233,60.7805,60.7876,18900.0
2014-02-28 13:00:00,85.12,85.14,85.01,85.06,29100.0,60.7876,60.8019,60.709,60.7448,29100.0
2014-02-28 13:05:00,85.07,85.13,85.06,85.08,59400.0,60.7519,60.7947,60.7448,60.759,59400.0
2014-02-28 13:10:00,85.09,85.14,85.08,85.12,21100.0,60.7662,60.8019,60.759,60.7876,21100.0
2014-02-28 13:15:00,85.13,85.19,85.11,85.19,9800.0,60.7947,60.8376,60.7805,60.8376,9800.0
2014-02-28 13:20:00,85.2,85.25,85.16,85.2,25100.0,60.8447,60.8804,60.8162,60.8447,25100.0
2014-02-28 13:25:00,85.2,85.33,85.2,85.3,29900.0,60.8447,60.9376,60.8447,60.9161,29900.0
2014-02-28 13:30:00,85.31,85.41,85.29,85.39,39500.0,60.9233,60.9947,60.909,60.9804,39500.0
2014-02-28 13:35:00,85.4,85.47,85.37,85.47,32000.0,60.9876,61.0376,60.9661,61.0376,32000.0
2014-02-28 13:40:00,85.45,85.47,85.42,85.44,27700.0,61.0233,61.0376,61.0018,61.0161,27700.0
2014-02-28 13:45:00,85.43,85.44,85.31,85.34,33100.0,61.009,61.0161,60.9233,60.9447,33100.0
2014-02-28 13:50:00,85.34,85.38,85.31,85.34,28900.0,60.9447,60.9733,60.9233,60.9447,28900.0
2014-02-28 13:55:00,85.34,85.39,85.33,85.38,20700.0,60.9447,60.9804,60.9376,60.9733,20700.0
2014-02-28 14:00:00,85.38,85.39,85.32,85.35,33400.0,60.9733,60.9804,60.9304,60.9519,33400.0
2014-02-28 14:05:00,85.35,85.38,85.32,85.35,30100.0,60.9519,60.9733,60.9304,60.9519,30100.0
2014-02-28 14:10:00,85.35,85.47,85.34,85.43,28200.0,60.9519,61.0376,60.9447,61.009,28200.0
2014-02-28 14:15:00,85.43,85.43,85.37,85.41,28700.0,61.009,61.009,60.9661,60.9947,28700.0
2014-02-28 14:20:00,85.42,85.44,85.38,85.44,22300.0,61.0018,61.0161,60.9733,61.0161,22300.0
2014-02-28 14:25:00,85.43,85.48,85.42,85.47,25500.0,61.009,61.0447,61.0018,61.0376,25500.0
2014-02-28 14:30:00,85.47,85.48,85.42,85.42,9000.0,61.0376,61.0447,61.0018,61.0018,9000.0
2014-02-28 14:35:00,85.42,85.42,85.14,85.16,44700.0,61.0018,61.0018,60.8019,60.8162,44700.0
2014-02-28 14:40:00,85.15,85.24,85.1,85.17,39500.0,60.809,60.8733,60.7733,60.8233,39500.0
2014-02-28 14:45:00,85.17,85.17,85.02,85.1,60400.0,60.8233,60.8233,60.7162,60.7733,60400.0
2014-02-28 14:50:00,85.09,85.18,85.06,85.17,56700.0,60.7662,60.8305,60.7448,60.8233,56700.0
2014-02-28 14:55:00,85.18,85.18,85.06,85.13,71100.0,60.8305,60.8305,60.7448,60.7947,71100.0
2014-02-28 15:00:00,85.12,85.12,84.99,85.04,94400.0,60.7876,60.7876,60.6948,60.7305,94400.0
2014-02-28 15:05:00,85.06,85.09,84.85,84.86,76300.0,60.7448,60.7662,60.5948,60.6019,76300.0
2014-02-28 15:10:00,84.86,84.95,84.75,84.91,75500.0,60.6019,60.6662,60.5234,60.6376,75500.0
2014-02-28 15:15:00,84.92,85.1,84.89,85.02,60900.0,60.6448,60.7733,60.6234,60.7162,60900.0
2014-02-28 15:20:00,84.99,85.14,84.98,85.09,62100.0,60.6948,60.8019,60.6876,60.7662,62100.0
2014-02-28 15:25:00,85.09,85.18,85.02,85.17,57700.0,60.7662,60.8305,60.7162,60.8233,57700.0
2014-02-28 15:30:00,85.17,85.43,85.17,85.42,76200.0,60.8233,61.009,60.8233,61.0018,76200.0
2014-02-28 15:35:00,85.42,85.44,85.31,85.31,42100.0,61.0018,61.0161,60.9233,60.9233,42100.0
2014-02-28 15:40:00,85.35,85.43,85.28,85.3,55500.0,60.9519,61.009,60.9019,60.9161,55500.0
2014-02-28 15:45:00,85.3,85.36,85.15,85.2,78600.0,60.9161,60.959,60.809,60.8447,78600.0
2014-02-28 15:50:00,85.21,85.29,85.15,85.19,51600.0,60.8519,60.909,60.809,60.8376,51600.0
2014-02-28 15:55:00,85.19,85.33,85.17,85.25,143600.0,60.8376,60.9376,60.8233,60.8804,143600.0
2014-03-03 09:30:00,83.05,84.3,83.05,84.3,318400.0,59.3093,60.202,59.3093,60.202,318400.0
2014-03-03 09:35:00,84.32,85.0,84.23,84.96,86400.0,60.2163,60.7019,60.152,60.6733,86400.0
2014-03-03 09:40:00,84.99,85.34,84.92,85.05,124700.0,60.6948,60.9447,60.6448,60.7376,124700.0
2014-03-03 09:45:00,85.18,85.74,85.04,85.54,116900.0,60.8305,61.2304,60.7305,61.0875,116900.0
2014-03-03 09:50:00,85.5,86.12,85.19,86.12,116000.0,61.059,61.5017,60.8376,61.5017,116000.0
2014-03-03 09:55:00,86.11,86.12,85.71,85.81,69100.0,61.4946,61.5017,61.2089,61.2804,69100.0
2014-03-03 10:00:00,85.85,86.25,85.85,85.96,299400.0,61.3089,61.5946,61.3089,61.3875,299400.0
2014-03-03 10:05:00,86.05,86.2,85.8,85.8,113200.0,61.4518,61.5589,61.2732,61.2732,113200.0
2014-03-03 10:10:00,85.8,85.83,85.34,85.4,78700.0,61.2732,61.2946,60.9447,60.9876,78700.0
2014-03-03 10:15:00,85.4,85.41,85.09,85.35,74900.0,60.9876,60.9947,60.7662,60.9519,74900.0
2014-03-03 10:20:00,85.37,85.66,85.3,85.51,107400.0,60.9661,61.1732,60.9161,61.0661,107400.0
2014-03-03 10:25:00,85.51,85.77,85.27,85.68,149300.0,61.0661,61.2518,60.8947,61.1875,149300.0
2014-03-03 10:30:00,85.7,85.86,85.56,85.78,84000.0,61.2018,61.3161,61.1018,61.2589,84000.0
2014-03-03 10:35:00,85.72,85.81,85.55,85.77,132100.0,61.2161,61.2804,61.0947,61.2518,132100.0
2014-03-03 10:40:00,85.75,86.08,85.71,86.02,108700.0,61.2375,61.4732,61.2089,61.4303,108700.0
2014-03-03 10:45:00,86.01,86.09,85.76,85.8,83000.0,61.4232,61.4803,61.2447,61.2732,83000.0
2014-03-03 10:50:00,85.81,85.95,85.7,85.74,123100.0,61.2804,61.3803,61.2018,61.2304,123100.0
2014-03-03 10:55:00,85.75,86.0,85.75,85.9,59500.0,61.2375,61.416,61.2375,61.3446,59500.0
2014-03-03 11:00:00,85.93,86.0,85.82,86.0,43400.0,61.3661,61.416,61.2875,61.416,43400.0
2014-03-03 11:05:00,86.0,86.1,85.71,85.85,50800.0,61.416,61.4875,61.2089,61.3089,50800.0
2014-03-03 11:10:00,85.84,85.85,85.69,85.73,19100.0,61.3018,61.3089,61.1947,61.2232,19100.0
2014-03-03 11:15:00,85.67,85.87,85.67,85.84,17400.0,61.1804,61.3232,61.1804,61.3018,17400.0
2014-03-03 11:20:00,85.85,86.03,85.82,85.95,26600.0,61.3089,61.4375,61.2875,61.3803,26600.0
2014-03-03 11:25:00,85.95,86.01,85.9,85.93,30500.0,61.3803,61.4232,61.3446,61.3661,30500.0
2014-03-03 11:30:00,85.91,86.0,85.7,85.86,29600.0,61.3518,61.416,61.2018,61.3161,29600.0
2014-03-03 11:35:00,85.85,85.88,85.66,85.66,13800.0,61.3089,61.3303,61.1732,61.1732,13800.0
2014-03-03 11:40:00,85.65,85.7,85.53,85.53,22100.0,61.1661,61.2018,61.0804,61.0804,22100.0
2014-03-03 11:45:00,85.52,85.52,85.29,85.31,59100.0,61.0733,61.0733,60.909,60.9233,59100.0
2014-03-03 11:50:00,85.28,85.3,85.1,85.2,46100.0,60.9019,60.9161,60.7733,60.8447,46100.0
2014-03-03 11:55:00,85.17,85.2,84.9,84.9,68800.0,60.8233,60.8447,60.6305,60.6305,68800.0
2014-03-03 12:00:00,84.89,85.0,84.82,84.88,37000.0,60.6234,60.7019,60.5734,60.6162,37000.0
2014-03-03 12:05:00,84.86,85.14,84.81,84.86,38100.0,60.6019,60.8019,60.5662,60.6019,38100.0
2014-03-03 12:10:00,84.86,85.24,84.81,85.13,42300.0,60.6019,60.8733,60.5662,60.7947,42300.0
2014-03-03 12:15:00,85.17,85.22,85.04,85.13,33700.0,60.8233,60.859,60.7305,60.7947,33700.0
2014-03-03 12:20:00,85.13,85.32,85.13,85.31,34100.0,60.7947,60.9304,60.7947,60.9233,34100.0
2014-03-03 12:25:00,85.34,85.53,85.26,85.26,62000.0,60.9447,61.0804,60.8876,60.8876,62000.0
2014-03-03 12:30:00,85.26,85.34,85.2,85.2,10800.0,60.8876,60.9447,60.8447,60.8447,10800.0
2014-03-03 12:35:00,85.21,85.55,85.21,85.53,36300.0,60.8519,61.0947,60.8519,61.0804,36300.0
2014-03-03 12:40:00,85.49,85.51,85.25,85.37,16000.0,61.0518,61.0661,60.8804,60.9661,16000.0
2014-03-03 12:45:00,85.35,85.42,85.2,85.21,22700.0,60.9519,61.0018,60.8447,60.8519,22700.0
2014-03-03 12:50:00,85.22,85.33,85.22,85.31,22300.0,60.859,60.9376,60.859,60.9233,22300.0
2014-03-03 12:55:00,85.29,85.42,85.28,85.39,23900.0,60.909,61.0018,60.9019,60.9804,23900.0
2014-03-03 13:00:00,85.39,85.6,85.37,85.52,27600.0,60.9804,61.1304,60.9661,61.0733,27600.0
2014-03-03 13:05:00,85.56,85.61,85.51,85.58,15000.0,61.1018,61.1375,61.0661,61.1161,15000.0
2014-03-03 13:10:00,85.56,85.58,85.44,85.5,10700.0,61.1018,61.1161,61.0161,61.059,10700.0
2014-03-03 13:15:00,85.5,85.58,85.5,85.56,15500.0,61.059,61.1161,61.059,61.1018,15500.0
2014-03-03 13:20:00,85.57,85.66,85.55,85.57,19300.0,61.109,61.1732,61.0947,61.109,19300.0
2014-03-03 13:25:00,85.57,85.65,85.56,85.6,18500.0,61.109,61.1661,61.1018,61.1304,18500.0
2014-03-03 13:30:00,85.59,85.68,85.55,85.63,21400.0,61.1232,61.1875,61.0947,61.1518,21400.0
2014-03-03 13:35:00,85.64,85.75,85.63,85.72,16800.0,61.159,61.2375,61.1518,61.2161,16800.0
2014-03-03 13:40:00,85.71,85.71,85.56,85.57,13700.0,61.2089,61.2089,61.1018,61.109,13700.0
2014-03-03 13:45:00,85.55,85.59,85.55,85.58,18000.0,61.0947,61.1232,61.0947,61.1161,18000.0
2014-03-03 13:50:00,85.58,85.68,85.57,85.68,11800.0,61.1161,61.1875,61.109,61.1875,11800.0
2014-03-03 13:55:00,85.66,85.88,85.65,85.81,24000.0,61.1732,61.3303,61.1661,61.2804,24000.0
2014-03-03 14:00:00,85.8,85.83,85.75,85.83,9900.0,61.2732,61.2946,61.2375,61.2946,9900.0
2014-03-03 14:05:00,85.82,85.89,85.79,85.84,18900.0,61.2875,61.3375,61.2661,61.3018,18900.0
2014-03-03 14:10:00,85.84,85.99,85.82,85.99,25500.0,61.3018,61.4089,61.2875,61.4089,25500.0
2014-03-03 14:15:00,86.0,86.01,85.84,85.84,22100.0,61.416,61.4232,61.3018,61.3018,22100.0
2014-03-03 14:20:00,85.84,85.88,85.74,85.82,14400.0,61.3018,61.3303,61.2304,61.2875,14400.0
2014-03-03 14:25:00,85.82,85.86,85.66,85.68,27100.0,61.2875,61.3161,61.1732,61.1875,27100.0
2014-03-03 14:30:00,85.68,85.8,85.61,85.8,19900.0,61.1875,61.2732,61.1375,61.2732,19900.0
2014-03-03 14:35:00,85.79,85.96,85.79,85.87,11400.0,61.2661,61.3875,61.2661,61.3232,11400.0
2014-03-03 14:40:00,85.86,85.91,85.8,85.91,24700.0,61.3161,61.3518,61.2732,61.3518,24700.0
2014-03-03 14:45:00,85.89,85.96,85.86,85.96,16000.0,61.3375,61.3875,61.3161,61.3875,16000.0
2014-03-03 14:50:00,85.97,85.99,85.92,85.93,13500.0,61.3946,61.4089,61.3589,61.3661,13500.0
2014-03-03 14:55:00,85.93,85.95,85.8,85.87,20600.0,61.3661,61.3803,61.2732,61.3232,20600.0
2014-03-03 15:00:00,85.87,85.94,85.85,85.85,25000.0,61.3232,61.3732,61.3089,61.3089,25000.0
2014-03-03 15:05:00,85.86,85.9,85.79,85.85,27200.0,61.3161,61.3446,61.2661,61.3089,27200.0
2014-03-03 15:10:00,85.87,85.87,85.63,85.69,31700.0,61.3232,61.3232,61.1518,61.1947,31700.0
2014-03-03 15:15:00,85.68,85.86,85.53,85.86,89900.0,61.1875,61.3161,61.0804,61.3161,89900.0
2014-03-03 15:20:00,85.84,85.84,85.75,85.78,29600.0,61.3018,61.3018,61.2375,61.2589,29600.0
2014-03-03 15:25:00,85.8,85.86,85.66,85.83,25300.0,61.2732,61.3161,61.1732,61.2946,25300.0
2014-03-03 15:30:00,85.82,85.88,85.72,85.85,36900.0,61.2875,61.3303,61.2161,61.3089,36900.0
2014-03-03 15:35:00,85.85,85.91,85.84,85.86,36000.0,61.3089,61.3518,61.3018,61.3161,36000.0
2014-03-03 15:40:00,85.87,85.96,85.85,85.92,41200.0,61.3232,61.3875,61.3089,61.3589,41200.0
2014-03-03 15:45:00,85.93,86.0,85.86,85.87,54300.0,61.3661,61.416,61.3161,61.3232,54300.0
2014-03-03 15:50:00,85.89,85.94,85.8,85.82,69600.0,61.3375,61.3732,61.2732,61.2875,69600.0
2014-03-03 15:55:00,85.84,85.97,85.82,85.96,93800.0,61.3018,61.3946,61.2875,61.3875,93800.0
2014-03-04 09:30:00,86.65,87.4,86.58,87.17,316200.0,61.8802,62.4158,61.8302,62.2516,316200.0
2014-03-04 09:35:00,87.21,87.37,86.97,87.37,228000.0,62.2802,62.3944,62.1088,62.3944,228000.0
2014-03-04 09:40:00,87.37,87.42,87.19,87.29,182400.0,62.3944,62.4301,62.2659,62.3373,182400.0
2014-03-04 09:45:00,87.29,87.33,86.8,86.86,199800.0,62.3373,62.3659,61.9874,62.0302,199800.0
2014-03-04 09:50:00,86.8,87.07,86.64,86.83,97800.0,61.9874,62.1802,61.8731,62.0088,97800.0
2014-03-04 09:55:00,86.85,86.88,86.64,86.71,55100.0,62.0231,62.0445,61.8731,61.9231,55100.0
2014-03-04 10:00:00,86.68,86.85,86.6,86.66,74300.0,61.9017,62.0231,61.8445,61.8874,74300.0
2014-03-04 10:05:00,86.64,86.67,86.53,86.62,64200.0,61.8731,61.8945,61.7945,61.8588,64200.0
2014-03-04 10:10:00,86.58,86.91,86.58,86.84,29200.0,61.8302,62.0659,61.8302,62.0159,29200.0
2014-03-04 10:15:00,86.86,86.98,86.81,86.98,128600.0,62.0302,62.1159,61.9945,62.1159,128600.0
2014-03-04 10:20:00,86.95,86.98,86.57,86.61,84900.0,62.0945,62.1159,61.8231,61.8517,84900.0
2014-03-04 10:25:00,86.57,86.81,86.55,86.7,58200.0,61.8231,61.9945,61.8088,61.9159,58200.0
2014-03-04 10:30:00,86.71,86.79,86.61,86.64,29600.0,61.9231,61.9802,61.8517,61.8731,29600.0
2014-03-04 10:35:00,86.62,86.79,86.61,86.78,34400.0,61.8588,61.9802,61.8517,61.9731,34400.0
2014-03-04 10:40:00,86.78,86.9,86.78,86.81,31600.0,61.9731,62.0588,61.9731,61.9945,31600.0
2014-03-04 10:45:00,86.8,86.83,86.71,86.81,18500.0,61.9874,62.0088,61.9231,61.9945,18500.0
2014-03-04 10:50:00,86.78,87.0,86.78,86.95,34900.0,61.9731,62.1302,61.9731,62.0945,34900.0
2014-03-04 10:55:00,86.96,87.0,86.88,86.91,32900.0,62.1016,62.1302,62.0445,62.0659,32900.0
2014-03-04 11:00:00,86.91,87.12,86.89,87.11,46700.0,62.0659,62.2159,62.0516,62.2087,46700.0
2014-03-04 11:05:00,87.12,87.22,87.11,87.18,51500.0,62.2159,62.2873,62.2087,62.2587,51500.0
2014-03-04 11:10:00,87.17,87.23,87.14,87.16,49800.0,62.2516,62.2944,62.2302,62.2444,49800.0
2014-03-04 11:15:00,87.16,87.21,87.1,87.15,21600.0,62.2444,62.2802,62.2016,62.2373,21600.0
2014-03-04 11:20:00,87.15,87.2,87.07,87.08,33400.0,62.2373,62.273,62.1802,62.1873,33400.0
2014-03-04 11:25:00,87.11,87.12,87.01,87.05,24900.0,62.2087,62.2159,62.1373,62.1659,24900.0
2014-03-04 11:30:00,87.05,87.07,86.97,87.06,40400.0,62.1659,62.1802,62.1088,62.173,40400.0
2014-03-04 11:35:00,87.07,87.15,87.03,87.08,27600.0,62.1802,62.2373,62.1516,62.1873,27600.0
2014-03-04 11:40:00,87.09,87.09,87.02,87.09,22100.0,62.1945,62.1945,62.1445,62.1945,22100.0
2014-03-04 11:45:00,87.07,87.11,87.05,87.11,24600.0,62.1802,62.2087,62.1659,62.2087,24600.0
2014-03-04 11:50:00,87.1,87.24,87.1,87.24,43100.0,62.2016,62.3016,62.2016,62.3016,43100.0
2014-03-04 11:55:00,87.25,87.26,87.18,87.22,34300.0,62.3087,62.3159,62.2587,62.2873,34300.0
2014-03-04 12:00:00,87.22,87.22,87.16,87.18,10900.0,62.2873,62.2873,62.2444,62.2587,10900.0
2014-03-04 12:05:00,87.16,87.2,87.05,87.08,16900.0,62.2444,62.273,62.1659,62.1873,16900.0
2014-03-04 12:10:00,87.09,87.14,87.02,87.11,14000.0,62.1945,62.2302,62.1445,62.2087,14000.0
2014-03-04 12:15:00,87.14,87.16,87.07,87.14,11400.0,62.2302,62.2444,62.1802,62.2302,11400.0
2014-03-04 12:20:00,87.15,87.18,87.07,87.11,25200.0,62.2373,62.2587,62.1802,62.2087,25200.0
2014-03-04 12:25:00,87.09,87.2,87.06,87.15,20300.0,62.1945,62.273,62.173,62.2373,20300.0
2014-03-04 12:30:00,87.14,87.14,87.01,87.08,11700.0,62.2302,62.2302,62.1373,62.1873,11700.0
2014-03-04 12:35:00,87.08,87.16,87.06,87.14,9500.0,62.1873,62.2444,62.173,62.2302,9500.0
2014-03-04 12:40:00,87.14,87.14,86.98,87.08,13800.0,62.2302,62.2302,62.1159,62.1873,13800.0
2014-03-04 12:45:00,87.11,87.11,87.05,87.05,6400.0,62.2087,62.2087,62.1659,62.1659,6400.0
2014-03-04 12:50:00,87.05,87.09,86.97,87.0,16200.0,62.1659,62.1945,62.1088,62.1302,16200.0
2014-03-04 12:55:00,87.0,87.09,86.98,87.03,52400.0,62.1302,62.1945,62.1159,62.1516,52400.0
2014-03-04 13:00:00,87.05,87.1,87.05,87.07,10900.0,62.1659,62.2016,62.1659,62.1802,10900.0
2014-03-04 13:05:00,87.06,87.17,86.97,87.0,28600.0,62.173,62.2516,62.1088,62.1302,28600.0
2014-03-04 13:10:00,87.0,87.0,86.88,86.9,20100.0,62.1302,62.1302,62.0445,62.0588,20100.0
2014-03-04 13:15:00,86.9,86.98,86.87,86.94,20000.0,62.0588,62.1159,62.0373,62.0873,20000.0
2014-03-04 13:20:00,86.97,86.99,86.93,86.95,12000.0,62.1088,62.123,62.0802,62.0945,12000.0
2014-03-04 13:25:00,86.92,87.0,86.92,86.97,11000.0,62.0731,62.1302,62.0731,62.1088,11000.0
2014-03-04 13:30:00,87.0,87.07,86.95,86.97,14400.0,62.1302,62.1802,62.0945,62.1088,14400.0
2014-03-04 13:35:00,86.96,87.01,86.93,86.97,38400.0,62.1016,62.1373,62.0802,62.1088,38400.0
2014-03-04 13:40:00,86.96,87.0,86.92,86.94,20000.0,62.1016,62.1302,62.0731,62.0873,20000.0
2014-03-04 13:45:00,86.94,87.01,86.81,86.84,181700.0,62.0873,62.1373,61.9945,62.0159,181700.0
2014-03-04 13:50:00,86.82,86.92,86.73,86.77,36800.0,62.0016,62.0731,61.9374,61.9659,36800.0
2014-03-04 13:55:00,86.78,86.86,86.76,86.79,23200.0,61.9731,62.0302,61.9588,61.9802,23200.0
2014-03-04 14:00:00,86.76,86.77,86.65,86.67,40100.0,61.9588,61.9659,61.8802,61.8945,40100.0
2014-03-04 14:05:00,86.66,86.78,86.65,86.78,23500.0,61.8874,61.9731,61.8802,61.9731,23500.0
2014-03-04 14:10:00,86.8,87.0,86.73,86.98,19800.0,61.9874,62.1302,61.9374,62.1159,19800.0
2014-03-04 14:15:00,86.98,87.01,86.86,86.92,21000.0,62.1159,62.1373,62.0302,62.0731,21000.0
2014-03-04 14:20:00,86.88,86.97,86.88,86.89,55100.0,62.0445,62.1088,62.0445,62.0516,55100.0
2014-03-04 14:25:00,86.88,86.99,86.88,86.94,20500.0,62.0445,62.123,62.0445,62.0873,20500.0
2014-03-04 14:30:00,86.94,87.08,86.94,86.98,14200.0,62.0873,62.1873,62.0873,62.1159,14200.0
2014-03-04 14:35:00,86.97,86.97,86.85,86.86,25900.0,62.1088,62.1088,62.0231,62.0302,25900.0
2014-03-04 14:40:00,86.87,86.94,86.87,86.91,12200.0,62.0373,62.0873,62.0373,62.0659,12200.0
2014-03-04 14:45:00,86.92,86.94,86.85,86.86,8800.0,62.0731,62.0873,62.0231,62.0302,8800.0
2014-03-04 14:50:00,86.86,86.92,86.85,86.89,14400.0,62.0302,62.0731,62.0231,62.0516,14400.0
2014-03-04 14:55:00,86.88,87.02,86.87,86.97,33700.0,62.0445,62.1445,62.0373,62.1088,33700.0
2014-03-04 15:00:00,86.97,87.02,86.92,87.01,21100.0,62.1088,62.1445,62.0731,62.1373,21100.0
2014-03-04 15:05:00,86.98,86.99,86.94,86.98,16700.0,62.1159,62.123,62.0873,62.1159,16700.0
2014-03-04 15:10:00,86.96,87.05,86.96,87.05,31200.0,62.1016,62.1659,62.1016,62.1659,31200.0
2014-03-04 15:15:00,87.05,87.08,86.99,87.08,47500.0,62.1659,62.1873,62.123,62.1873,47500.0
2014-03-04 15:20:00,87.07,87.1,87.03,87.03,26500.0,62.1802,62.2016,62.1516,62.1516,26500.0
2014-03-04 15:25:00,87.03,87.13,87.0,87.1,57100.0,62.1516,62.223,62.1302,62.2016,57100.0
2014-03-04 15:30:00,87.1,87.13,87.06,87.13,45200.0,62.2016,62.223,62.173,62.223,45200.0
2014-03-04 15:35:00,87.13,87.14,87.11,87.14,41500.0,62.223,62.2302,62.2087,62.2302,41500.0
2014-03-04 15:40:00,87.14,87.2,87.13,87.2,49300.0,62.2302,62.273,62.223,62.273,49300.0
2014-03-04 15:45:00,87.2,87.2,87.07,87.11,108000.0,62.273,62.273,62.1802,62.2087,108000.0
2014-03-04 15:50:00,87.11,87.11,87.06,87.08,61200.0,62.2087,62.2087,62.173,62.1873,61200.0
2014-03-04 15:55:00,87.09,87.16,87.01,87.11,146100.0,62.1945,62.2444,62.1373,62.2087,146100.0
2014-03-05 09:30:00,87.15,87.3,86.65,86.81,131500.0,62.2373,62.3444,61.8802,61.9945,131500.0
2014-03-05 09:35:00,86.8,87.41,86.8,87.36,139800.0,61.9874,62.423,61.9874,62.3873,139800.0
2014-03-05 09:40:00,87.27,87.35,87.04,87.26,150400.0,62.323,62.3801,62.1588,62.3159,150400.0
2014-03-05 09:45:00,87.26,87.31,86.84,87.26,159500.0,62.3159,62.3516,62.0159,62.3159,159500.0
2014-03-05 09:50:00,87.27,87.44,87.24,87.4,155800.0,62.323,62.4444,62.3016,62.4158,155800.0
2014-03-05 09:55:00,87.4,87.6,87.39,87.52,124600.0,62.4158,62.5587,62.4087,62.5015,124600.0
2014-03-05 10:00:00,87.53,87.8,87.38,87.43,115800.0,62.5087,62.7015,62.4016,62.4373,115800.0
2014-03-05 10:05:00,87.42,87.55,87.37,87.44,65500.0,62.4301,62.523,62.3944,62.4444,65500.0
2014-03-05 10:10:00,87.46,87.55,87.44,87.5,70600.0,62.4587,62.523,62.4444,62.4873,70600.0
2014-03-05 10:15:00,87.51,87.73,87.44,87.72,84500.0,62.4944,62.6515,62.4444,62.6444,84500.0
2014-03-05 10:20:00,87.74,87.98,87.73,87.95,118800.0,62.6586,62.83,62.6515,62.8086,118800.0
2014-03-05 10:25:00,87.96,88.04,87.92,87.98,108500.0,62.8158,62.8729,62.7872,62.83,108500.0
2014-03-05 10:30:00,87.96,87.99,87.61,87.65,74800.0,62.8158,62.8372,62.5658,62.5944,74800.0
2014-03-05 10:35:00,87.65,87.89,87.65,87.82,49300.0,62.5944,62.7658,62.5944,62.7158,49300.0
2014-03-05 10:40:00,87.82,87.94,87.82,87.84,36100.0,62.7158,62.8015,62.7158,62.7301,36100.0
2014-03-05 10:45:00,87.87,87.87,87.71,87.73,33000.0,62.7515,62.7515,62.6372,62.6515,33000.0
2014-03-05 10:50:00,87.72,87.73,87.62,87.66,61600.0,62.6444,62.6515,62.573,62.6015,61600.0
2014-03-05 10:55:00,87.67,87.83,87.66,87.82,30800.0,62.6087,62.7229,62.6015,62.7158,30800.0
2014-03-05 11:00:00,87.81,87.82,87.7,87.73,55000.0,62.7086,62.7158,62.6301,62.6515,55000.0
2014-03-05 11:05:00,87.74,87.93,87.7,87.89,61100.0,62.6586,62.7943,62.6301,62.7658,61100.0
2014-03-05 11:10:00,87.89,87.93,87.85,87.9,43700.0,62.7658,62.7943,62.7372,62.7729,43700.0
2014-03-05 11:15:00,87.91,87.94,87.72,87.74,31500.0,62.7801,62.8015,62.6444,62.6586,31500.0
2014-03-05 11:20:00,87.71,87.78,87.65,87.73,29500.0,62.6372,62.6872,62.5944,62.6515,29500.0
2014-03-05 11:25:00,87.75,87.75,87.61,87.63,55000.0,62.6658,62.6658,62.5658,62.5801,55000.0
2014-03-05 11:30:00,87.63,87.63,87.35,87.41,38500.0,62.5801,62.5801,62.3801,62.423,38500.0
2014-03-05 11:35:00,87.38,87.53,87.38,87.5,18000.0,62.4016,62.5087,62.4016,62.4873,18000.0
2014-03-05 11:40:00,87.5,87.5,87.38,87.43,20000.0,62.4873,62.4873,62.4016,62.4373,20000.0
2014-03-05 11:45:00,87.41,87.49,87.39,87.42,19800.0,62.423,62.4801,62.4087,62.4301,19800.0
2014-03-05 11:50:00,87.43,87.5,87.43,87.45,12600.0,62.4373,62.4873,62.4373,62.4515,12600.0
2014-03-05 11:55:00,87.44,87.47,87.41,87.47,11100.0,62.4444,62.4658,62.423,62.4658,11100.0
2014-03-05 12:00:00,87.47,87.47,87.41,87.42,13900.0,62.4658,62.4658,62.423,62.4301,13900.0
2014-03-05 12:05:00,87.42,87.45,87.4,87.43,30600.0,62.4301,62.4515,62.4158,62.4373,30600.0
2014-03-05 12:10:00,87.43,87.47,87.39,87.41,21000.0,62.4373,62.4658,62.4087,62.423,21000.0
2014-03-05 12:15:00,87.41,87.43,87.27,87.27,24200.0,62.423,62.4373,62.323,62.323,24200.0
2014-03-05 12:20:00,87.27,87.38,87.27,87.38,17700.0,62.323,62.4016,62.323,62.4016,17700.0
2014-03-05 12:25:00,87.39,87.45,87.37,87.4,17900.0,62.4087,62.4515,62.3944,62.4158,17900.0
2014-03-05 12:30:00,87.4,87.44,87.38,87.43,10300.0,62.4158,62.4444,62.4016,62.4373,10300.0
2014-03-05 12:35:00,87.43,87.47,87.42,87.45,8000.0,62.4373,62.4658,62.4301,62.4515,8000.0
2014-03-05 12:40:00,87.45,87.47,87.43,87.44,11800.0,62.4515,62.4658,62.4373,62.4444,11800.0
2014-03-05 12:45:00,87.45,87.5,87.45,87.49,11500.0,62.4515,62.4873,62.4515,62.4801,11500.0
2014-03-05 12:50:00,87.49,87.5,87.4,87.44,12700.0,62.4801,62.4873,62.4158,62.4444,12700.0
2014-03-05 12:55:00,87.44,87.44,87.4,87.41,4000.0,62.4444,62.4444,62.4158,62.423,4000.0
2014-03-05 13:00:00,87.41,87.44,87.39,87.43,11500.0,62.423,62.4444,62.4087,62.4373,11500.0
2014-03-05 13:05:00,87.43,87.45,87.39,87.45,21500.0,62.4373,62.4515,62.4087,62.4515,21500.0
2014-03-05 13:10:00,87.47,87.5,87.45,87.47,11100.0,62.4658,62.4873,62.4515,62.4658,11100.0
2014-03-05 13:15:00,87.46,87.5,87.46,87.48,27400.0,62.4587,62.4873,62.4587,62.473,27400.0
2014-03-05 13:20:00,87.47,87.47,87.32,87.33,12300.0,62.4658,62.4658,62.3587,62.3659,12300.0
2014-03-05 13:25:00,87.32,87.38,87.32,87.36,23000.0,62.3587,62.4016,62.3587,62.3873,23000.0
2014-03-05 13:30:00,87.36,87.37,87.3,87.34,13500.0,62.3873,62.3944,62.3444,62.373,13500.0
2014-03-05 13:35:00,87.35,87.35,87.31,87.33,8700.0,62.3801,62.3801,62.3516,62.3659,8700.0
2014-03-05 13:40:00,87.34,87.36,87.3,87.31,10500.0,62.373,62.3873,62.3444,62.3516,10500.0
2014-03-05 13:45:00,87.31,87.33,87.29,87.31,14600.0,62.3516,62.3659,62.3373,62.3516,14600.0
2014-03-05 13:50:00,87.28,87.33,87.26,87.33,18100.0,62.3301,62.3659,62.3159,62.3659,18100.0
2014-03-05 13:55:00,87.36,87.44,87.28,87.37,14300.0,62.3873,62.4444,62.3301,62.3944,14300.0
2014-03-05 14:00:00,87.38,87.53,87.37,87.49,15000.0,62.4016,62.5087,62.3944,62.4801,15000.0
2014-03-05 14:05:00,87.48,87.53,87.37,87.37,22400.0,62.473,62.5087,62.3944,62.3944,22400.0
2014-03-05 14:10:00,87.37,87.48,87.37,87.4,19500.0,62.3944,62.473,62.3944,62.4158,19500.0
2014-03-05 14:15:00,87.36,87.42,87.32,87.36,35500.0,62.3873,62.4301,62.3587,62.3873,35500.0
2014-03-05 14:20:00,87.38,87.38,87.24,87.26,50600.0,62.4016,62.4016,62.3016,62.3159,50600.0
2014-03-05 14:25:00,87.26,87.29,87.21,87.25,38200.0,62.3159,62.3373,62.2802,62.3087,38200.0
2014-03-05 14:30:00,87.25,87.27,87.19,87.19,22500.0,62.3087,62.323,62.2659,62.2659,22500.0
2014-03-05 14:35:00,87.21,87.3,87.19,87.24,42100.0,62.2802,62.3444,62.2659,62.3016,42100.0
2014-03-05 14:40:00,87.25,87.27,87.22,87.24,23100.0,62.3087,62.323,62.2873,62.3016,23100.0
2014-03-05 14:45:00,87.24,87.38,87.17,87.37,33600.0,62.3016,62.4016,62.2516,62.3944,33600.0
2014-03-05 14:50:00,87.37,87.37,87.19,87.2,17100.0,62.3944,62.3944,62.2659,62.273,17100.0
2014-03-05 14:55:00,87.2,87.29,87.16,87.29,29700.0,62.273,62.3373,62.2444,62.3373,29700.0
2014-03-05 15:00:00,87.28,87.3,87.21,87.24,16000.0,62.3301,62.3444,62.2802,62.3016,16000.0
2014-03-05 15:05:00,87.23,87.26,87.17,87.17,27400.0,62.2944,62.3159,62.2516,62.2516,27400.0
2014-03-05 15:10:00,87.16,87.2,87.16,87.18,18400.0,62.2444,62.273,62.2444,62.2587,18400.0
2014-03-05 15:15:00,87.17,87.19,87.16,87.17,14400.0,62.2516,62.2659,62.2444,62.2516,14400.0
2014-03-05 15:20:00,87.17,87.25,87.17,87.23,25200.0,62.2516,62.3087,62.2516,62.2944,25200.0
2014-03-05 15:25:00,87.23,87.23,87.18,87.23,19000.0,62.2944,62.2944,62.2587,62.2944,19000.0
2014-03-05 15:30:00,87.23,87.33,87.23,87.31,24600.0,62.2944,62.3659,62.2944,62.3516,24600.0
2014-03-05 15:35:00,87.31,87.35,87.26,87.27,31900.0,62.3516,62.3801,62.3159,62.323,31900.0
2014-03-05 15:40:00,87.27,87.27,87.11,87.12,65400.0,62.323,62.323,62.2087,62.2159,65400.0
2014-03-05 15:45:00,87.13,87.25,87.13,87.16,74400.0,62.223,62.3087,62.223,62.2444,74400.0
2014-03-05 15:50:00,87.16,87.21,87.16,87.19,52500.0,62.2444,62.2802,62.2444,62.2659,52500.0
2014-03-05 15:55:00,87.19,87.24,87.16,87.21,97600.0,62.2659,62.3016,62.2444,62.2802,97600.0
2014-03-06 09:30:00,87.26,87.91,87.26,87.53,190800.0,62.3159,62.7801,62.3159,62.5087,190800.0
2014-03-06 09:35:00,87.52,87.77,87.35,87.51,116700.0,62.5015,62.6801,62.3801,62.4944,116700.0
2014-03-06 09:40:00,87.52,87.52,87.36,87.43,33000.0,62.5015,62.5015,62.3873,62.4373,33000.0
2014-03-06 09:45:00,87.43,87.52,87.16,87.26,50800.0,62.4373,62.5015,62.2444,62.3159,50800.0
2014-03-06 09:50:00,87.24,87.41,87.22,87.3,25300.0,62.3016,62.423,62.2873,62.3444,25300.0
2014-03-06 09:55:00,87.34,87.5,87.26,87.3,34200.0,62.373,62.4873,62.3159,62.3444,34200.0
2014-03-06 10:00:00,87.25,87.52,87.11,87.3,100000.0,62.3087,62.5015,62.2087,62.3444,100000.0
2014-03-06 10:05:00,87.3,87.45,87.29,87.45,54800.0,62.3444,62.4515,62.3373,62.4515,54800.0
2014-03-06 10:10:00,87.46,87.61,87.39,87.41,46200.0,62.4587,62.5658,62.4087,62.423,46200.0
2014-03-06 10:15:00,87.4,87.53,87.3,87.44,71300.0,62.4158,62.5087,62.3444,62.4444,71300.0
2014-03-06 10:20:00,87.5,87.68,87.5,87.68,25700.0,62.4873,62.6158,62.4873,62.6158,25700.0
2014-03-06 10:25:00,87.67,87.77,87.67,87.77,43900.0,62.6087,62.6801,62.6087,62.6801,43900.0
2014-03-06 10:30:00,87.77,87.8,87.64,87.64,28400.0,62.6801,62.7015,62.5872,62.5872,28400.0
2014-03-06 10:35:00,87.65,87.69,87.6,87.67,14800.0,62.5944,62.6229,62.5587,62.6087,14800.0
2014-03-06 10:40:00,87.67,87.73,87.65,87.71,8000.0,62.6087,62.6515,62.5944,62.6372,8000.0
2014-03-06 10:45:00,87.73,87.78,87.66,87.76,15000.0,62.6515,62.6872,62.6015,62.6729,15000.0
2014-03-06 10:50:00,87.75,87.81,87.73,87.8,26700.0,62.6658,62.7086,62.6515,62.7015,26700.0
2014-03-06 10:55:00,87.79,87.81,87.74,87.77,22300.0,62.6944,62.7086,62.6586,62.6801,22300.0
2014-03-06 11:00:00,87.79,87.81,87.76,87.79,34400.0,62.6944,62.7086,62.6729,62.6944,34400.0
2014-03-06 11:05:00,87.78,87.78,87.64,87.69,28600.0,62.6872,62.6872,62.5872,62.6229,28600.0
2014-03-06 11:10:00,87.69,87.75,87.69,87.69,10200.0,62.6229,62.6658,62.6229,62.6229,10200.0
2014-03-06 11:15:00,87.69,87.74,87.66,87.71,11900.0,62.6229,62.6586,62.6015,62.6372,11900.0
2014-03-06 11:20:00,87.72,87.79,87.67,87.74,24500.0,62.6444,62.6944,62.6087,62.6586,24500.0
2014-03-06 11:25:00,87.73,87.74,87.6,87.63,17100.0,62.6515,62.6586,62.5587,62.5801,17100.0
2014-03-06 11:30:00,87.63,87.7,87.62,87.64,21300.0,62.5801,62.6301,62.573,62.5872,21300.0
2014-03-06 11:35:00,87.61,87.7,87.56,87.56,8600.0,62.5658,62.6301,62.5301,62.5301,8600.0
2014-03-06 11:40:00,87.59,87.62,87.56,87.6,6900.0,62.5515,62.573,62.5301,62.5587,6900.0
2014-03-06 11:45:00,87.6,87.65,87.53,87.62,13300.0,62.5587,62.5944,62.5087,62.573,13300.0
2014-03-06 11:50:00,87.62,87.74,87.62,87.72,21800.0,62.573,62.6586,62.573,62.6444,21800.0
2014-03-06 11:55:00,87.72,87.73,87.6,87.68,17600.0,62.6444,62.6515,62.5587,62.6158,17600.0
2014-03-06 12:00:00,87.67,87.73,87.65,87.71,9000.0,62.6087,62.6515,62.5944,62.6372,9000.0
2014-03-06 12:05:00,87.73,87.76,87.63,87.63,18300.0,62.6515,62.6729,62.5801,62.5801,18300.0
2014-03-06 12:10:00,87.66,87.72,87.64,87.69,6200.0,62.6015,62.6444,62.5872,62.6229,6200.0
2014-03-06 12:15:00,87.68,87.7,87.64,87.64,6200.0,62.6158,62.6301,62.5872,62.5872,6200.0
2014-03-06 12:20:00,87.64,87.75,87.64,87.75,8400.0,62.5872,62.6658,62.5872,62.6658,8400.0
2014-03-06 12:25:00,87.73,87.77,87.71,87.72,10900.0,62.6515,62.6801,62.6372,62.6444,10900.0
2014-03-06 12:30:00,87.73,87.8,87.7,87.72,30000.0,62.6515,62.7015,62.6301,62.6444,30000.0
2014-03-06 12:35:00,87.72,87.8,87.71,87.71,19300.0,62.6444,62.7015,62.6372,62.6372,19300.0
2014-03-06 12:40:00,87.71,87.76,87.64,87.64,10700.0,62.6372,62.6729,62.5872,62.5872,10700.0
2014-03-06 12:45:00,87.64,87.74,87.64,87.71,7500.0,62.5872,62.6586,62.5872,62.6372,7500.0
2014-03-06 12:50:00,87.72,87.77,87.68,87.71,25800.0,62.6444,62.6801,62.6158,62.6372,25800.0
2014-03-06 12:55:00,87.7,87.79,87.68,87.78,5800.0,62.6301,62.6944,62.6158,62.6872,5800.0
2014-03-06 13:00:00,87.78,87.81,87.77,87.79,28000.0,62.6872,62.7086,62.6801,62.6944,28000.0
2014-03-06 13:05:00,87.8,87.95,87.79,87.95,65900.0,62.7015,62.8086,62.6944,62.8086,65900.0
2014-03-06 13:10:00,87.95,88.01,87.73,87.88,64300.0,62.8086,62.8515,62.6515,62.7586,64300.0
2014-03-06 13:15:00,87.88,87.96,87.81,87.96,20100.0,62.7586,62.8158,62.7086,62.8158,20100.0
2014-03-06 13:20:00,87.96,87.97,87.82,87.85,7400.0,62.8158,62.8229,62.7158,62.7372,7400.0
2014-03-06 13:25:00,87.88,87.93,87.79,87.83,46600.0,62.7586,62.7943,62.6944,62.7229,46600.0
2014-03-06 13:30:00,87.81,87.86,87.81,87.81,30400.0,62.7086,62.7443,62.7086,62.7086,30400.0
2014-03-06 13:35:00,87.82,87.86,87.74,87.74,13400.0,62.7158,62.7443,62.6586,62.6586,13400.0
2014-03-06 13:40:00,87.72,87.74,87.63,87.69,33300.0,62.6444,62.6586,62.5801,62.6229,33300.0
2014-03-06 13:45:00,87.68,87.73,87.56,87.56,28000.0,62.6158,62.6515,62.5301,62.5301,28000.0
2014-03-06 13:50:00,87.59,87.68,87.56,87.59,25700.0,62.5515,62.6158,62.5301,62.5515,25700.0
2014-03-06 13:55:00,87.57,87.63,87.55,87.59,34100.0,62.5372,62.5801,62.523,62.5515,34100.0
2014-03-06 14:00:00,87.58,87.72,87.54,87.62,50400.0,62.5444,62.6444,62.5158,62.573,50400.0
2014-03-06 14:05:00,87.65,87.78,87.65,87.76,7800.0,62.5944,62.6872,62.5944,62.6729,7800.0
2014-03-06 14:10:00,87.76,87.76,87.65,87.67,8800.0,62.6729,62.6729,62.5944,62.6087,8800.0
2014-03-06 14:15:00,87.67,87.69,87.66,87.69,7900.0,62.6087,62.6229,62.6015,62.6229,7900.0
2014-03-06 14:20:00,87.69,87.81,87.69,87.79,26300.0,62.6229,62.7086,62.6229,62.6944,26300.0
2014-03-06 14:25:00,87.8,87.88,87.78,87.88,70700.0,62.7015,62.7586,62.6872,62.7586,70700.0
2014-03-06 14:30:00,87.87,87.87,87.74,87.74,18300.0,62.7515,62.7515,62.6586,62.6586,18300.0
2014-03-06 14:35:00,87.74,87.78,87.7,87.73,20200.0,62.6586,62.6872,62.6301,62.6515,20200.0
2014-03-06 14:40:00,87.74,87.89,87.74,87.85,16800.0,62.6586,62.7658,62.6586,62.7372,16800.0
2014-03-06 14:45:00,87.85,87.88,87.81,87.86,31600.0,62.7372,62.7586,62.7086,62.7443,31600.0
2014-03-06 14:50:00,87.87,87.89,87.77,87.77,25700.0,62.7515,62.7658,62.6801,62.6801,25700.0
2014-03-06 14:55:00,87.77,87.88,87.77,87.88,11500.0,62.6801,62.7586,62.6801,62.7586,11500.0
2014-03-06 15:00:00,87.88,87.9,87.82,87.84,9500.0,62.7586,62.7729,62.7158,62.7301,9500.0
2014-03-06 15:05:00,87.84,87.86,87.77,87.83,17800.0,62.7301,62.7443,62.6801,62.7229,17800.0
2014-03-06 15:10:00,87.83,87.85,87.76,87.82,13800.0,62.7229,62.7372,62.6729,62.7158,13800.0
2014-03-06 15:15:00,87.83,87.85,87.79,87.81,41100.0,62.7229,62.7372,62.6944,62.7086,41100.0
2014-03-06 15:20:00,87.82,87.89,87.82,87.88,21400.0,62.7158,62.7658,62.7158,62.7586,21400.0
2014-03-06 15:25:00,87.88,87.92,87.88,87.89,15900.0,62.7586,62.7872,62.7586,62.7658,15900.0
2014-03-06 15:30:00,87.9,88.03,87.9,88.02,38000.0,62.7729,62.8658,62.7729,62.8586,38000.0
2014-03-06 15:35:00,88.02,88.05,87.96,88.0,30900.0,62.8586,62.88,62.8158,62.8443,30900.0
2014-03-06 15:40:00,88.0,88.0,87.91,87.91,28900.0,62.8443,62.8443,62.7801,62.7801,28900.0
2014-03-06 15:45:00,87.9,87.91,87.82,87.85,36300.0,62.7729,62.7801,62.7158,62.7372,36300.0
2014-03-06 15:50:00,87.85,87.86,87.77,87.78,41000.0,62.7372,62.7443,62.6801,62.6872,41000.0
2014-03-06 15:55:00,87.77,87.82,87.73,87.81,94000.0,62.6801,62.7158,62.6515,62.7086,94000.0
2014-03-07 09:30:00,87.97,88.28,87.51,87.65,127800.0,62.8229,63.0443,62.4944,62.5944,127800.0
2014-03-07 09:35:00,87.63,87.98,87.58,87.82,66700.0,62.5801,62.83,62.5444,62.7158,66700.0
2014-03-07 09:40:00,87.79,87.87,87.54,87.57,41100.0,62.6944,62.7515,62.5158,62.5372,41100.0
2014-03-07 09:45:00,87.54,87.67,87.17,87.17,75100.0,62.5158,62.6087,62.2516,62.2516,75100.0
2014-03-07 09:50:00,87.17,87.38,87.01,87.38,78900.0,62.2516,62.4016,62.1373,62.4016,78900.0
2014-03-07 09:55:00,87.41,87.41,87.13,87.13,56600.0,62.423,62.423,62.223,62.223,56600.0
2014-03-07 10:00:00,87.13,87.3,86.92,87.28,86600.0,62.223,62.3444,62.0731,62.3301,86600.0
2014-03-07 10:05:00,87.32,87.33,87.2,87.27,40700.0,62.3587,62.3659,62.273,62.323,40700.0
2014-03-07 10:10:00,87.27,87.61,87.17,87.54,176900.0,62.323,62.5658,62.2516,62.5158,176900.0
2014-03-07 10:15:00,87.58,87.58,87.46,87.5,36000.0,62.5444,62.5444,62.4587,62.4873,36000.0
2014-03-07 10:20:00,87.48,87.6,87.44,87.45,31700.0,62.473,62.5587,62.4444,62.4515,31700.0
2014-03-07 10:25:00,87.44,87.45,87.25,87.3,36900.0,62.4444,62.4515,62.3087,62.3444,36900.0
2014-03-07 10:30:00,87.3,87.46,87.3,87.43,26200.0,62.3444,62.4587,62.3444,62.4373,26200.0
2014-03-07 10:35:00,87.42,87.53,87.42,87.46,29200.0,62.4301,62.5087,62.4301,62.4587,29200.0
2014-03-07 10:40:00,87.48,87.53,87.41,87.43,12100.0,62.473,62.5087,62.423,62.4373,12100.0
2014-03-07 10:45:00,87.42,87.42,87.22,87.3,24400.0,62.4301,62.4301,62.2873,62.3444,24400.0
2014-03-07 10:50:00,87.26,87.39,87.26,87.32,18900.0,62.3159,62.4087,62.3159,62.3587,18900.0
2014-03-07 10:55:00,87.32,87.36,87.17,87.17,17500.0,62.3587,62.3873,62.2516,62.2516,17500.0
2014-03-07 11:00:00,87.19,87.2,86.69,86.7,100200.0,62.2659,62.273,61.9088,61.9159,100200.0
2014-03-07 11:05:00,86.7,87.0,86.6,87.0,59300.0,61.9159,62.1302,61.8445,62.1302,59300.0
2014-03-07 11:10:00,87.0,87.0,86.87,86.93,23400.0,62.1302,62.1302,62.0373,62.0802,23400.0
2014-03-07 11:15:00,86.92,86.93,86.79,86.79,23400.0,62.0731,62.0802,61.9802,61.9802,23400.0
2014-03-07 11:20:00,86.81,87.08,86.81,87.06,44500.0,61.9945,62.1873,61.9945,62.173,44500.0
2014-03-07 11:25:00,87.08,87.24,87.08,87.21,48000.0,62.1873,62.3016,62.1873,62.2802,48000.0
2014-03-07 11:30:00,87.2,87.24,86.95,86.95,39700.0,62.273,62.3016,62.0945,62.0945,39700.0
2014-03-07 11:35:00,86.99,87.06,86.97,87.06,14400.0,62.123,62.173,62.1088,62.173,14400.0
2014-03-07 11:40:00,87.05,87.26,86.98,87.26,27200.0,62.1659,62.3159,62.1159,62.3159,27200.0
2014-03-07 11:45:00,87.25,87.26,87.13,87.16,33400.0,62.3087,62.3159,62.223,62.2444,33400.0
2014-03-07 11:50:00,87.14,87.14,86.96,86.96,29900.0,62.2302,62.2302,62.1016,62.1016,29900.0
2014-03-07 11:55:00,86.98,87.09,86.98,87.01,22500.0,62.1159,62.1945,62.1159,62.1373,22500.0
2014-03-07 12:00:00,87.06,87.06,86.96,86.96,13400.0,62.173,62.173,62.1016,62.1016,13400.0
2014-03-07 12:05:00,86.95,86.98,86.92,86.96,24800.0,62.0945,62.1159,62.0731,62.1016,24800.0
2014-03-07 12:10:00,86.96,87.05,86.95,87.03,22600.0,62.1016,62.1659,62.0945,62.1516,22600.0
2014-03-07 12:15:00,87.04,87.04,86.97,86.97,8300.0,62.1588,62.1588,62.1088,62.1088,8300.0
2014-03-07 12:20:00,86.96,87.09,86.96,87.06,14000.0,62.1016,62.1945,62.1016,62.173,14000.0
2014-03-07 12:25:00,87.06,87.1,86.95,86.99,10700.0,62.173,62.2016,62.0945,62.123,10700.0
2014-03-07 12:30:00,86.99,87.03,86.92,86.97,22600.0,62.123,62.1516,62.0731,62.1088,22600.0
2014-03-07 12:35:00,86.97,86.97,86.88,86.93,28000.0,62.1088,62.1088,62.0445,62.0802,28000.0
2014-03-07 12:40:00,86.95,87.12,86.93,87.07,39600.0,62.0945,62.2159,62.0802,62.1802,39600.0
2014-03-07 12:45:00,87.05,87.13,87.03,87.05,25000.0,62.1659,62.223,62.1516,62.1659,25000.0
2014-03-07 12:50:00,87.04,87.12,86.97,87.02,12800.0,62.1588,62.2159,62.1088,62.1445,12800.0
2014-03-07 12:55:00,87.03,87.04,86.93,86.94,8500.0,62.1516,62.1588,62.0802,62.0873,8500.0
2014-03-07 13:00:00,86.93,86.96,86.82,86.89,20500.0,62.0802,62.1016,62.0016,62.0516,20500.0
2014-03-07 13:05:00,86.9,87.16,86.86,87.15,48800.0,62.0588,62.2444,62.0302,62.2373,48800.0
2014-03-07 13:10:00,87.15,87.16,87.08,87.1,27000.0,62.2373,62.2444,62.1873,62.2016,27000.0
2014-03-07 13:15:00,87.09,87.17,87.09,87.16,9100.0,62.1945,62.2516,62.1945,62.2444,9100.0
2014-03-07 13:20:00,87.12,87.15,87.07,87.1,10200.0,62.2159,62.2373,62.1802,62.2016,10200.0
2014-03-07 13:25:00,87.09,87.11,87.02,87.05,19200.0,62.1945,62.2087,62.1445,62.1659,19200.0
2014-03-07 13:30:00,87.06,87.07,87.02,87.06,11600.0,62.173,62.1802,62.1445,62.173,11600.0
2014-03-07 13:35:00,87.07,87.08,86.79,86.8,44800.0,62.1802,62.1873,61.9802,61.9874,44800.0
2014-03-07 13:40:00,86.8,86.93,86.79,86.93,21600.0,61.9874,62.0802,61.9802,62.0802,21600.0
2014-03-07 13:45:00,86.92,87.0,86.89,86.89,16700.0,62.0731,62.1302,62.0516,62.0516,16700.0
2014-03-07 13:50:00,86.92,86.93,86.89,86.92,14200.0,62.0731,62.0802,62.0516,62.0731,14200.0
2014-03-07 13:55:00,86.93,86.98,86.88,86.88,22900.0,62.0802,62.1159,62.0445,62.0445,22900.0
2014-03-07 14:00:00,86.89,86.93,86.87,86.91,30800.0,62.0516,62.0802,62.0373,62.0659,30800.0
2014-03-07 14:05:00,86.92,86.93,86.84,86.84,28000.0,62.0731,62.0802,62.0159,62.0159,28000.0
2014-03-07 14:10:00,86.83,86.93,86.8,86.89,19100.0,62.0088,62.0802,61.9874,62.0516,19100.0
2014-03-07 14:15:00,86.9,86.9,86.74,86.77,52200.0,62.0588,62.0588,61.9445,61.9659,52200.0
2014-03-07 14:20:00,86.75,86.76,86.6,86.7,36300.0,61.9517,61.9588,61.8445,61.9159,36300.0
2014-03-07 14:25:00,86.68,86.72,86.66,86.67,11900.0,61.9017,61.9302,61.8874,61.8945,11900.0
2014-03-07 14:30:00,86.69,86.78,86.65,86.73,13800.0,61.9088,61.9731,61.8802,61.9374,13800.0
2014-03-07 14:35:00,86.74,86.75,86.63,86.63,23000.0,61.9445,61.9517,61.866,61.866,23000.0
2014-03-07 14:40:00,86.61,86.78,86.61,86.73,43200.0,61.8517,61.9731,61.8517,61.9374,43200.0
2014-03-07 14:45:00,86.73,86.93,86.73,86.86,25700.0,61.9374,62.0802,61.9374,62.0302,25700.0
2014-03-07 14:50:00,86.87,87.04,86.86,87.04,25300.0,62.0373,62.1588,62.0302,62.1588,25300.0
2014-03-07 14:55:00,87.04,87.09,87.01,87.03,26700.0,62.1588,62.1945,62.1373,62.1516,26700.0
2014-03-07 15:00:00,87.03,87.08,86.97,86.98,12900.0,62.1516,62.1873,62.1088,62.1159,12900.0
2014-03-07 15:05:00,86.99,87.01,86.94,86.99,17800.0,62.123,62.1373,62.0873,62.123,17800.0
2014-03-07 15:10:00,86.99,87.02,86.95,87.02,19800.0,62.123,62.1445,62.0945,62.1445,19800.0
2014-03-07 15:15:00,87.02,87.09,87.0,87.05,20100.0,62.1445,62.1945,62.1302,62.1659,20100.0
2014-03-07 15:20:00,87.05,87.07,86.99,87.02,18100.0,62.1659,62.1802,62.123,62.1445,18100.0
2014-03-07 15:25:00,87.0,87.03,86.93,86.93,14000.0,62.1302,62.1516,62.0802,62.0802,14000.0
2014-03-07 15:30:00,86.94,87.0,86.87,86.87,33300.0,62.0873,62.1302,62.0373,62.0373,33300.0
2014-03-07 15:35:00,86.89,86.9,86.75,86.76,45900.0,62.0516,62.0588,61.9517,61.9588,45900.0
2014-03-07 15:40:00,86.77,86.96,86.76,86.96,43600.0,61.9659,62.1016,61.9588,62.1016,43600.0
2014-03-07 15:45:00,86.93,87.0,86.92,86.98,51000.0,62.0802,62.1302,62.0731,62.1159,51000.0
2014-03-07 15:50:00,86.98,87.05,86.95,86.97,51300.0,62.1159,62.1659,62.0945,62.1088,51300.0
2014-03-07 15:55:00,86.98,87.05,86.94,87.03,134200.0,62.1159,62.1659,62.0873,62.1516,134200.0
2014-03-10 09:30:00,86.72,87.07,86.25,86.96,135300.0,61.9302,62.1802,61.5946,62.1016,135300.0
2014-03-10 09:35:00,86.8,87.1,86.7,86.7,56100.0,61.9874,62.2016,61.9159,61.9159,56100.0
2014-03-10 09:40:00,86.72,86.78,86.47,86.5,76900.0,61.9302,61.9731,61.7517,61.7731,76900.0
2014-03-10 09:45:00,86.5,86.83,86.5,86.63,127000.0,61.7731,62.0088,61.7731,61.866,127000.0
2014-03-10 09:50:00,86.63,86.81,86.53,86.66,131300.0,61.866,61.9945,61.7945,61.8874,131300.0
2014-03-10 09:55:00,86.67,86.82,86.64,86.76,46500.0,61.8945,62.0016,61.8731,61.9588,46500.0
2014-03-10 10:00:00,86.8,86.8,86.42,86.5,39200.0,61.9874,61.9874,61.716,61.7731,39200.0
2014-03-10 10:05:00,86.46,86.46,86.25,86.31,44700.0,61.7446,61.7446,61.5946,61.6374,44700.0
2014-03-10 10:10:00,86.29,86.33,85.83,85.9,100300.0,61.6231,61.6517,61.2946,61.3446,100300.0
2014-03-10 10:15:00,85.88,86.04,85.8,85.9,78000.0,61.3303,61.4446,61.2732,61.3446,78000.0
2014-03-10 10:20:00,85.87,86.0,85.82,85.87,47600.0,61.3232,61.416,61.2875,61.3232,47600.0
2014-03-10 10:25:00,85.87,85.94,85.81,85.88,29100.0,61.3232,61.3732,61.2804,61.3303,29100.0
2014-03-10 10:30:00,85.88,85.93,85.6,85.6,49300.0,61.3303,61.3661,61.1304,61.1304,49300.0
2014-03-10 10:35:00,85.63,85.75,85.56,85.62,75500.0,61.1518,61.2375,61.1018,61.1447,75500.0
2014-03-10 10:40:00,85.6,85.62,85.01,85.29,190700.0,61.1304,61.1447,60.709,60.909,190700.0
2014-03-10 10:45:00,85.31,85.4,85.18,85.32,32200.0,60.9233,60.9876,60.8305,60.9304,32200.0
2014-03-10 10:50:00,85.33,85.49,85.31,85.49,38700.0,60.9376,61.0518,60.9233,61.0518,38700.0
2014-03-10 10:55:00,85.49,85.6,85.42,85.52,25600.0,61.0518,61.1304,61.0018,61.0733,25600.0
2014-03-10 11:00:00,85.52,85.52,85.36,85.42,60100.0,61.0733,61.0733,60.959,61.0018,60100.0
2014-03-10 11:05:00,85.42,85.55,85.32,85.35,46500.0,61.0018,61.0947,60.9304,60.9519,46500.0
2014-03-10 11:10:00,85.33,85.4,85.2,85.34,46600.0,60.9376,60.9876,60.8447,60.9447,46600.0
2014-03-10 11:15:00,85.31,85.54,85.31,85.5,32500.0,60.9233,61.0875,60.9233,61.059,32500.0
2014-03-10 11:20:00,85.53,85.69,85.48,85.69,45900.0,61.0804,61.1947,61.0447,61.1947,45900.0
2014-03-10 11:25:00,85.69,85.74,85.6,85.69,46000.0,61.1947,61.2304,61.1304,61.1947,46000.0
2014-03-10 11:30:00,85.68,85.75,85.48,85.48,37700.0,61.1875,61.2375,61.0447,61.0447,37700.0
2014-03-10 11:35:00,85.5,85.63,85.45,85.55,26500.0,61.059,61.1518,61.0233,61.0947,26500.0
2014-03-10 11:40:00,85.55,85.69,85.52,85.65,23400.0,61.0947,61.1947,61.0733,61.1661,23400.0
2014-03-10 11:45:00,85.63,85.69,85.61,85.67,27100.0,61.1518,61.1947,61.1375,61.1804,27100.0
2014-03-10 11:50:00,85.67,85.68,85.43,85.48,37600.0,61.1804,61.1875,61.009,61.0447,37600.0
2014-03-10 11:55:00,85.47,85.47,85.3,85.35,29400.0,61.0376,61.0376,60.9161,60.9519,29400.0
2014-03-10 12:00:00,85.33,85.46,85.32,85.39,16900.0,60.9376,61.0304,60.9304,60.9804,16900.0
2014-03-10 12:05:00,85.39,85.39,85.23,85.33,29700.0,60.9804,60.9804,60.8662,60.9376,29700.0
2014-03-10 12:10:00,85.33,85.4,85.28,85.32,37100.0,60.9376,60.9876,60.9019,60.9304,37100.0
2014-03-10 12:15:00,85.31,85.37,85.24,85.28,35200.0,60.9233,60.9661,60.8733,60.9019,35200.0
2014-03-10 12:20:00,85.28,85.36,85.25,85.35,28700.0,60.9019,60.959,60.8804,60.9519,28700.0
2014-03-10 12:25:00,85.35,85.41,85.35,85.39,25700.0,60.9519,60.9947,60.9519,60.9804,25700.0
2014-03-10 12:30:00,85.42,85.48,85.35,85.47,12300.0,61.0018,61.0447,60.9519,61.0376,12300.0
2014-03-10 12:35:00,85.45,85.51,85.42,85.46,13600.0,61.0233,61.0661,61.0018,61.0304,13600.0
2014-03-10 12:40:00,85.46,85.48,85.37,85.37,25100.0,61.0304,61.0447,60.9661,60.9661,25100.0
2014-03-10 12:45:00,85.38,85.49,85.35,85.47,7100.0,60.9733,61.0518,60.9519,61.0376,7100.0
2014-03-10 12:50:00,85.49,85.5,85.39,85.39,11000.0,61.0518,61.059,60.9804,60.9804,11000.0
2014-03-10 12:55:00,85.38,85.69,85.33,85.69,65100.0,60.9733,61.1947,60.9376,61.1947,65100.0
2014-03-10 13:00:00,85.67,85.78,85.59,85.59,28300.0,61.1804,61.2589,61.1232,61.1232,28300.0
2014-03-10 13:05:00,85.57,85.58,85.43,85.49,20400.0,61.109,61.1161,61.009,61.0518,20400.0
2014-03-10 13:10:00,85.5,85.64,85.5,85.52,20400.0,61.059,61.159,61.059,61.0733,20400.0
2014-03-10 13:15:00,85.52,85.52,85.32,85.34,24100.0,61.0733,61.0733,60.9304,60.9447,24100.0
2014-03-10 13:20:00,85.35,85.4,85.27,85.27,13700.0,60.9519,60.9876,60.8947,60.8947,13700.0
2014-03-10 13:25:00,85.27,85.3,85.22,85.24,36900.0,60.8947,60.9161,60.859,60.8733,36900.0
2014-03-10 13:30:00,85.25,85.25,85.1,85.12,41000.0,60.8804,60.8804,60.7733,60.7876,41000.0
2014-03-10 13:35:00,85.13,85.19,85.09,85.13,30700.0,60.7947,60.8376,60.7662,60.7947,30700.0
2014-03-10 13:40:00,85.13,85.13,85.01,85.05,43200.0,60.7947,60.7947,60.709,60.7376,43200.0
2014-03-10 13:45:00,85.04,85.16,84.99,85.13,80100.0,60.7305,60.8162,60.6948,60.7947,80100.0
2014-03-10 13:50:00,85.13,85.16,85.05,85.05,34100.0,60.7947,60.8162,60.7376,60.7376,34100.0
2014-03-10 13:55:00,85.05,85.11,84.98,85.07,38600.0,60.7376,60.7805,60.6876,60.7519,38600.0
2014-03-10 14:00:00,85.06,85.13,85.02,85.05,25000.0,60.7448,60.7947,60.7162,60.7376,25000.0
2014-03-10 14:05:00,85.05,85.12,84.99,84.99,40800.0,60.7376,60.7876,60.6948,60.6948,40800.0
2014-03-10 14:10:00,85.0,85.08,84.91,85.06,50300.0,60.7019,60.759,60.6376,60.7448,50300.0
2014-03-10 14:15:00,85.07,85.14,85.02,85.09,26800.0,60.7519,60.8019,60.7162,60.7662,26800.0
2014-03-10 14:20:00,85.1,85.16,85.06,85.15,35700.0,60.7733,60.8162,60.7448,60.809,35700.0
2014-03-10 14:25:00,85.16,85.21,85.14,85.21,36200.0,60.8162,60.8519,60.8019,60.8519,36200.0
2014-03-10 14:30:00,85.22,85.33,85.22,85.31,36700.0,60.859,60.9376,60.859,60.9233,36700.0
2014-03-10 14:35:00,85.31,85.48,85.31,85.46,36800.0,60.9233,61.0447,60.9233,61.0304,36800.0
2014-03-10 14:40:00,85.45,85.46,85.3,85.3,29000.0,61.0233,61.0304,60.9161,60.9161,29000.0
2014-03-10 14:45:00,85.31,85.42,85.27,85.39,35900.0,60.9233,61.0018,60.8947,60.9804,35900.0
2014-03-10 14:50:00,85.4,85.42,85.35,85.38,11900.0,60.9876,61.0018,60.9519,60.9733,11900.0
2014-03-10 14:55:00,85.39,85.42,85.36,85.39,19300.0,60.9804,61.0018,60.959,60.9804,19300.0
2014-03-10 15:00:00,85.39,85.4,85.35,85.37,22900.0,60.9804,60.9876,60.9519,60.9661,22900.0
2014-03-10 15:05:00,85.37,85.38,85.33,85.33,20800.0,60.9661,60.9733,60.9376,60.9376,20800.0
2014-03-10 15:10:00,85.33,85.33,85.19,85.23,28500.0,60.9376,60.9376,60.8376,60.8662,28500.0
2014-03-10 15:15:00,85.23,85.23,85.13,85.14,41600.0,60.8662,60.8662,60.7947,60.8019,41600.0
2014-03-10 15:20:00,85.14,85.28,85.14,85.27,34900.0,60.8019,60.9019,60.8019,60.8947,34900.0
2014-03-10 15:25:00,85.28,85.35,85.27,85.32,37900.0,60.9019,60.9519,60.8947,60.9304,37900.0
2014-03-10 15:30:00,85.32,85.43,85.32,85.42,59900.0,60.9304,61.009,60.9304,61.0018,59900.0
2014-03-10 15:35:00,85.43,85.51,85.42,85.44,49900.0,61.009,61.0661,61.0018,61.0161,49900.0
2014-03-10 15:40:00,85.44,85.47,85.37,85.44,59500.0,61.0161,61.0376,60.9661,61.0161,59500.0
2014-03-10 15:45:00,85.44,85.51,85.43,85.45,81900.0,61.0161,61.0661,61.009,61.0233,81900.0
2014-03-10 15:50:00,85.46,85.54,85.45,85.47,77200.0,61.0304,61.0875,61.0233,61.0376,77200.0
2014-03-10 15:55:00,85.46,85.52,85.39,85.5,118900.0,61.0304,61.0733,60.9804,61.059,118900.0
2014-03-11 09:30:00,85.7,86.11,85.7,85.94,76500.0,61.2018,61.4946,61.2018,61.3732,76500.0
2014-03-11 09:35:00,85.89,86.27,85.83,85.97,61000.0,61.3375,61.6089,61.2946,61.3946,61000.0
2014-03-11 09:40:00,85.99,86.23,85.91,85.98,39700.0,61.4089,61.5803,61.3518,61.4018,39700.0
2014-03-11 09:45:00,85.96,85.99,85.66,85.8,72900.0,61.3875,61.4089,61.1732,61.2732,72900.0
2014-03-11 09:50:00,85.79,85.89,85.71,85.76,64000.0,61.2661,61.3375,61.2089,61.2447,64000.0
2014-03-11 09:55:00,85.73,85.9,85.52,85.86,109700.0,61.2232,61.3446,61.0733,61.3161,109700.0
2014-03-11 10:00:00,85.86,85.96,85.76,85.88,38600.0,61.3161,61.3875,61.2447,61.3303,38600.0
2014-03-11 10:05:00,85.9,85.97,85.8,85.96,75300.0,61.3446,61.3946,61.2732,61.3875,75300.0
2014-03-11 10:10:00,85.95,86.23,85.92,86.23,43700.0,61.3803,61.5803,61.3589,61.5803,43700.0
2014-03-11 10:15:00,86.21,86.46,86.19,86.41,33700.0,61.566,61.7446,61.5517,61.7088,33700.0
2014-03-11 10:20:00,86.44,86.45,86.17,86.22,36900.0,61.7303,61.7374,61.5374,61.5732,36900.0
2014-03-11 10:25:00,86.29,86.4,86.25,86.4,22200.0,61.6231,61.7017,61.5946,61.7017,22200.0
2014-03-11 10:30:00,86.38,86.55,86.38,86.44,40900.0,61.6874,61.8088,61.6874,61.7303,40900.0
2014-03-11 10:35:00,86.48,86.51,86.39,86.49,28700.0,61.7588,61.7803,61.6946,61.766,28700.0
2014-03-11 10:40:00,86.51,86.56,86.4,86.42,61500.0,61.7803,61.816,61.7017,61.716,61500.0
2014-03-11 10:45:00,86.42,86.6,86.42,86.6,50700.0,61.716,61.8445,61.716,61.8445,50700.0
2014-03-11 10:50:00,86.6,86.72,86.53,86.61,59100.0,61.8445,61.9302,61.7945,61.8517,59100.0
2014-03-11 10:55:00,86.6,86.64,86.49,86.54,33200.0,61.8445,61.8731,61.766,61.8017,33200.0
2014-03-11 11:00:00,86.5,86.55,86.46,86.5,53000.0,61.7731,61.8088,61.7446,61.7731,53000.0
2014-03-11 11:05:00,86.51,86.65,86.51,86.63,20100.0,61.7803,61.8802,61.7803,61.866,20100.0
2014-03-11 11:10:00,86.61,86.74,86.56,86.74,25600.0,61.8517,61.9445,61.816,61.9445,25600.0
2014-03-11 11:15:00,86.75,86.78,86.61,86.61,46600.0,61.9517,61.9731,61.8517,61.8517,46600.0
2014-03-11 11:20:00,86.65,86.68,86.62,86.64,19900.0,61.8802,61.9017,61.8588,61.8731,19900.0
2014-03-11 11:25:00,86.68,86.79,86.66,86.75,36800.0,61.9017,61.9802,61.8874,61.9517,36800.0
2014-03-11 11:30:00,86.76,86.78,86.7,86.76,24600.0,61.9588,61.9731,61.9159,61.9588,24600.0
2014-03-11 11:35:00,86.75,86.79,86.72,86.76,24000.0,61.9517,61.9802,61.9302,61.9588,24000.0
2014-03-11 11:40:00,86.76,86.8,86.52,86.54,59900.0,61.9588,61.9874,61.7874,61.8017,59900.0
2014-03-11 11:45:00,86.54,86.71,86.46,86.55,39400.0,61.8017,61.9231,61.7446,61.8088,39400.0
2014-03-11 11:50:00,86.55,86.62,86.52,86.56,14100.0,61.8088,61.8588,61.7874,61.816,14100.0
2014-03-11 11:55:00,86.56,86.56,86.42,86.48,29000.0,61.816,61.816,61.716,61.7588,29000.0
2014-03-11 12:00:00,86.49,86.51,86.27,86.34,69200.0,61.766,61.7803,61.6089,61.6589,69200.0
2014-03-11 12:05:00,86.34,86.46,86.24,86.24,12200.0,61.6589,61.7446,61.5874,61.5874,12200.0
2014-03-11 12:10:00,86.24,86.25,86.08,86.11,24100.0,61.5874,61.5946,61.4732,61.4946,24100.0
2014-03-11 12:15:00,86.14,86.14,85.83,85.91,34300.0,61.516,61.516,61.2946,61.3518,34300.0
2014-03-11 12:20:00,85.87,86.11,85.86,86.07,17300.0,61.3232,61.4946,61.3161,61.466,17300.0
2014-03-11 12:25:00,86.09,86.24,86.05,86.15,22800.0,61.4803,61.5874,61.4518,61.5232,22800.0
2014-03-11 12:30:00,86.16,86.28,86.16,86.27,12700.0,61.5303,61.616,61.5303,61.6089,12700.0
2014-03-11 12:35:00,86.25,86.25,86.12,86.16,7400.0,61.5946,61.5946,61.5017,61.5303,7400.0
2014-03-11 12:40:00,86.14,86.16,86.09,86.1,6500.0,61.516,61.5303,61.4803,61.4875,6500.0
2014-03-11 12:45:00,86.09,86.15,86.04,86.13,9000.0,61.4803,61.5232,61.4446,61.5089,9000.0
2014-03-11 12:50:00,86.12,86.13,86.05,86.09,5900.0,61.5017,61.5089,61.4518,61.4803,5900.0
2014-03-11 12:55:00,86.08,86.08,85.9,85.99,14600.0,61.4732,61.4732,61.3446,61.4089,14600.0
2014-03-11 13:00:00,86.0,86.01,85.8,85.86,38200.0,61.416,61.4232,61.2732,61.3161,38200.0
2014-03-11 13:05:00,85.86,85.88,85.55,85.6,91000.0,61.3161,61.3303,61.0947,61.1304,91000.0
2014-03-11 13:10:00,85.6,85.78,85.58,85.77,20700.0,61.1304,61.2589,61.1161,61.2518,20700.0
2014-03-11 13:15:00,85.79,85.79,85.64,85.75,28700.0,61.2661,61.2661,61.159,61.2375,28700.0
2014-03-11 13:20:00,85.75,85.8,85.65,85.65,41200.0,61.2375,61.2732,61.1661,61.1661,41200.0
2014-03-11 13:25:00,85.66,85.68,85.48,85.5,43000.0,61.1732,61.1875,61.0447,61.059,43000.0
2014-03-11 13:30:00,85.46,85.49,85.4,85.46,25700.0,61.0304,61.0518,60.9876,61.0304,25700.0
2014-03-11 13:35:00,85.46,85.58,85.46,85.5,21100.0,61.0304,61.1161,61.0304,61.059,21100.0
2014-03-11 13:40:00,85.5,85.54,85.48,85.51,14900.0,61.059,61.0875,61.0447,61.0661,14900.0
2014-03-11 13:45:00,85.5,85.54,85.47,85.49,24000.0,61.059,61.0875,61.0376,61.0518,24000.0
2014-03-11 13:50:00,85.48,85.48,85.27,85.34,60400.0,61.0447,61.0447,60.8947,60.9447,60400.0
2014-03-11 13:55:00,85.37,85.54,85.34,85.5,22500.0,60.9661,61.0875,60.9447,61.059,22500.0
2014-03-11 14:00:00,85.5,85.52,85.38,85.41,39200.0,61.059,61.0733,60.9733,60.9947,39200.0
2014-03-11 14:05:00,85.42,85.51,85.42,85.47,32400.0,61.0018,61.0661,61.0018,61.0376,32400.0
2014-03-11 14:10:00,85.47,85.54,85.41,85.43,27300.0,61.0376,61.0875,60.9947,61.009,27300.0
2014-03-11 14:15:00,85.44,85.44,85.13,85.16,45100.0,61.0161,61.0161,60.7947,60.8162,45100.0
2014-03-11 14:20:00,85.19,85.19,84.92,84.96,128600.0,60.8376,60.8376,60.6448,60.6733,128600.0
2014-03-11 14:25:00,85.0,85.15,84.93,85.06,51200.0,60.7019,60.809,60.6519,60.7448,51200.0
2014-03-11 14:30:00,85.06,85.12,84.89,84.93,41200.0,60.7448,60.7876,60.6234,60.6519,41200.0
2014-03-11 14:35:00,84.92,84.95,84.76,84.82,39300.0,60.6448,60.6662,60.5305,60.5734,39300.0
2014-03-11 14:40:00,84.8,84.93,84.77,84.93,43200.0,60.5591,60.6519,60.5377,60.6519,43200.0
2014-03-11 14:45:00,84.92,85.01,84.88,85.01,30700.0,60.6448,60.709,60.6162,60.709,30700.0
2014-03-11 14:50:00,85.0,85.01,84.92,84.93,53900.0,60.7019,60.709,60.6448,60.6519,53900.0
2014-03-11 14:55:00,84.92,84.92,84.8,84.81,33900.0,60.6448,60.6448,60.5591,60.5662,33900.0
2014-03-11 15:00:00,84.82,84.88,84.7,84.73,50100.0,60.5734,60.6162,60.4877,60.5091,50100.0
2014-03-11 15:05:00,84.74,84.78,84.57,84.63,67500.0,60.5162,60.5448,60.3948,60.4377,67500.0
2014-03-11 15:10:00,84.64,84.66,84.37,84.37,126500.0,60.4448,60.4591,60.252,60.252,126500.0
2014-03-11 15:15:00,84.36,84.5,84.17,84.37,148000.0,60.2449,60.3448,60.1092,60.252,148000.0
2014-03-11 15:20:00,84.38,84.38,84.23,84.27,100700.0,60.2591,60.2591,60.152,60.1806,100700.0
2014-03-11 15:25:00,84.26,84.26,84.11,84.17,95400.0,60.1734,60.1734,60.0663,60.1092,95400.0
2014-03-11 15:30:00,84.17,84.32,84.16,84.23,127800.0,60.1092,60.2163,60.102,60.152,127800.0
2014-03-11 15:35:00,84.23,84.25,84.14,84.18,88700.0,60.152,60.1663,60.0877,60.1163,88700.0
2014-03-11 15:40:00,84.17,84.25,84.15,84.18,70800.0,60.1092,60.1663,60.0949,60.1163,70800.0
2014-03-11 15:45:00,84.18,84.22,84.1,84.17,91900.0,60.1163,60.1449,60.0592,60.1092,91900.0
2014-03-11 15:50:00,84.18,84.32,84.16,84.29,109000.0,60.1163,60.2163,60.102,60.1949,109000.0
2014-03-11 15:55:00,84.3,84.43,84.29,84.38,129600.0,60.202,60.2948,60.1949,60.2591,129600.0
2014-03-12 09:30:00,84.2,84.33,83.2,84.03,264800.0,60.1306,60.2234,59.4165,60.0092,264800.0
2014-03-12 09:35:00,84.15,84.2,83.94,83.96,62400.0,60.0949,60.1306,59.9449,59.9592,62400.0
2014-03-12 09:40:00,84.0,84.04,83.68,83.81,228900.0,59.9878,60.0163,59.7592,59.8521,228900.0
2014-03-12 09:45:00,83.88,83.88,83.31,83.68,204700.0,59.9021,59.9021,59.495,59.7592,204700.0
2014-03-12 09:50:00,83.68,83.8,83.47,83.72,93400.0,59.7592,59.8449,59.6093,59.7878,93400.0
2014-03-12 09:55:00,83.73,83.87,83.53,83.8,75800.0,59.7949,59.8949,59.6521,59.8449,75800.0
2014-03-12 10:00:00,83.83,84.31,83.83,84.2,116900.0,59.8664,60.2091,59.8664,60.1306,116900.0
2014-03-12 10:05:00,84.25,84.25,83.99,84.09,77600.0,60.1663,60.1663,59.9806,60.052,77600.0
2014-03-12 10:10:00,84.09,84.19,83.88,83.91,73400.0,60.052,60.1235,59.9021,59.9235,73400.0
2014-03-12 10:15:00,83.92,84.1,83.87,84.0,98800.0,59.9306,60.0592,59.8949,59.9878,98800.0
2014-03-12 10:20:00,84.02,84.2,83.97,84.01,48000.0,60.002,60.1306,59.9663,59.9949,48000.0
2014-03-12 10:25:00,84.02,84.19,84.0,84.09,45000.0,60.002,60.1235,59.9878,60.052,45000.0
2014-03-12 10:30:00,84.08,84.4,84.08,84.29,62500.0,60.0449,60.2734,60.0449,60.1949,62500.0
2014-03-12 10:35:00,84.3,84.32,84.09,84.17,28100.0,60.202,60.2163,60.052,60.1092,28100.0
2014-03-12 10:40:00,84.17,84.33,84.17,84.3,52300.0,60.1092,60.2234,60.1092,60.202,52300.0
2014-03-12 10:45:00,84.34,84.47,84.12,84.12,51200.0,60.2306,60.3234,60.0735,60.0735,51200.0
2014-03-12 10:50:00,84.16,84.47,84.13,84.47,36400.0,60.102,60.3234,60.0806,60.3234,36400.0
2014-03-12 10:55:00,84.41,84.57,84.4,84.51,62600.0,60.2806,60.3948,60.2734,60.352,62600.0
2014-03-12 11:00:00,84.51,84.86,84.5,84.86,51200.0,60.352,60.6019,60.3448,60.6019,51200.0
2014-03-12 11:05:00,84.86,85.0,84.76,84.97,47400.0,60.6019,60.7019,60.5305,60.6805,47400.0
2014-03-12 11:10:00,84.97,85.0,84.85,84.96,20900.0,60.6805,60.7019,60.5948,60.6733,20900.0
2014-03-12 11:15:00,84.97,85.12,84.96,85.08,44200.0,60.6805,60.7876,60.6733,60.759,44200.0
2014-03-12 11:20:00,85.06,85.25,85.06,85.24,42600.0,60.7448,60.8804,60.7448,60.8733,42600.0
2014-03-12 11:25:00,85.24,85.42,85.24,85.39,46000.0,60.8733,61.0018,60.8733,60.9804,46000.0
2014-03-12 11:30:00,85.42,85.5,85.21,85.24,52400.0,61.0018,61.059,60.8519,60.8733,52400.0
2014-03-12 11:35:00,85.21,85.3,85.16,85.23,15900.0,60.8519,60.9161,60.8162,60.8662,15900.0
2014-03-12 11:40:00,85.23,85.26,85.06,85.1,57300.0,60.8662,60.8876,60.7448,60.7733,57300.0
2014-03-12 11:45:00,85.1,85.19,85.0,85.05,25300.0,60.7733,60.8376,60.7019,60.7376,25300.0
2014-03-12 11:50:00,85.01,85.14,85.0,85.14,14200.0,60.709,60.8019,60.7019,60.8019,14200.0
2014-03-12 11:55:00,85.13,85.15,84.9,84.93,23000.0,60.7947,60.809,60.6305,60.6519,23000.0
2014-03-12 12:00:00,84.92,85.11,84.9,85.02,20400.0,60.6448,60.7805,60.6305,60.7162,20400.0
2014-03-12 12:05:00,85.07,85.12,84.97,85.03,11800.0,60.7519,60.7876,60.6805,60.7233,11800.0
2014-03-12 12:10:00,85.03,85.06,84.91,85.03,15300.0,60.7233,60.7448,60.6376,60.7233,15300.0
2014-03-12 12:15:00,85.02,85.04,84.93,84.99,23800.0,60.7162,60.7305,60.6519,60.6948,23800.0
2014-03-12 12:20:00,85.0,85.09,84.97,85.0,14700.0,60.7019,60.7662,60.6805,60.7019,14700.0
2014-03-12 12:25:00,84.98,84.99,84.83,84.93,15200.0,60.6876,60.6948,60.5805,60.6519,15200.0
2014-03-12 12:30:00,84.98,85.04,84.92,85.02,15500.0,60.6876,60.7305,60.6448,60.7162,15500.0
2014-03-12 12:35:00,85.02,85.07,84.97,84.99,18900.0,60.7162,60.7519,60.6805,60.6948,18900.0
2014-03-12 12:40:00,84.96,85.06,84.96,85.0,21600.0,60.6733,60.7448,60.6733,60.7019,21600.0
2014-03-12 12:45:00,85.0,85.04,84.96,84.99,12100.0,60.7019,60.7305,60.6733,60.6948,12100.0
2014-03-12 12:50:00,85.0,85.04,84.98,85.0,16700.0,60.7019,60.7305,60.6876,60.7019,16700.0
2014-03-12 12:55:00,85.01,85.05,84.99,85.05,17600.0,60.709,60.7376,60.6948,60.7376,17600.0
2014-03-12 13:00:00,85.04,85.06,84.98,85.0,14200.0,60.7305,60.7448,60.6876,60.7019,14200.0
2014-03-12 13:05:00,85.0,85.01,84.81,84.81,22000.0,60.7019,60.709,60.5662,60.5662,22000.0
2014-03-12 13:10:00,84.8,84.8,84.53,84.54,32900.0,60.5591,60.5591,60.3663,60.3734,32900.0
2014-03-12 13:15:00,84.56,84.7,84.56,84.67,26500.0,60.3877,60.4877,60.3877,60.4662,26500.0
2014-03-12 13:20:00,84.68,84.7,84.55,84.57,26400.0,60.4734,60.4877,60.3805,60.3948,26400.0
2014-03-12 13:25:00,84.59,84.66,84.54,84.66,31800.0,60.4091,60.4591,60.3734,60.4591,31800.0
2014-03-12 13:30:00,84.67,84.71,84.56,84.57,22600.0,60.4662,60.4948,60.3877,60.3948,22600.0
2014-03-12 13:35:00,84.57,84.66,84.48,84.53,77100.0,60.3948,60.4591,60.3306,60.3663,77100.0
2014-03-12 13:40:00,84.54,84.66,84.52,84.6,31700.0,60.3734,60.4591,60.3591,60.4163,31700.0
2014-03-12 13:45:00,84.6,84.68,84.59,84.66,17500.0,60.4163,60.4734,60.4091,60.4591,17500.0
2014-03-12 13:50:00,84.65,84.85,84.65,84.85,29400.0,60.452,60.5948,60.452,60.5948,29400.0
2014-03-12 13:55:00,84.84,85.03,84.84,85.02,16700.0,60.5876,60.7233,60.5876,60.7162,16700.0
2014-03-12 14:00:00,85.04,85.16,85.02,85.14,22400.0,60.7305,60.8162,60.7162,60.8019,22400.0
2014-03-12 14:05:00,85.15,85.24,85.06,85.06,31900.0,60.809,60.8733,60.7448,60.7448,31900.0
2014-03-12 14:10:00,85.04,85.11,85.01,85.03,20300.0,60.7305,60.7805,60.709,60.7233,20300.0
2014-03-12 14:15:00,85.03,85.29,85.03,85.28,29300.0,60.7233,60.909,60.7233,60.9019,29300.0
2014-03-12 14:20:00,85.28,85.44,85.28,85.43,35800.0,60.9019,61.0161,60.9019,61.009,35800.0
2014-03-12 14:25:00,85.42,85.43,85.31,85.39,26700.0,61.0018,61.009,60.9233,60.9804,26700.0
2014-03-12 14:30:00,85.4,85.42,85.28,85.35,24900.0,60.9876,61.0018,60.9019,60.9519,24900.0
2014-03-12 14:35:00,85.36,85.43,85.36,85.41,10700.0,60.959,61.009,60.959,60.9947,10700.0
2014-03-12 14:40:00,85.41,85.42,85.19,85.23,27600.0,60.9947,61.0018,60.8376,60.8662,27600.0
2014-03-12 14:45:00,85.23,85.35,85.22,85.29,21600.0,60.8662,60.9519,60.859,60.909,21600.0
2014-03-12 14:50:00,85.3,85.4,85.26,85.31,17300.0,60.9161,60.9876,60.8876,60.9233,17300.0
2014-03-12 14:55:00,85.3,85.3,85.16,85.19,28200.0,60.9161,60.9161,60.8162,60.8376,28200.0
2014-03-12 15:00:00,85.19,85.31,85.17,85.27,13900.0,60.8376,60.9233,60.8233,60.8947,13900.0
2014-03-12 15:05:00,85.29,85.38,85.28,85.35,42300.0,60.909,60.9733,60.9019,60.9519,42300.0
2014-03-12 15:10:00,85.34,85.35,85.13,85.14,19800.0,60.9447,60.9519,60.7947,60.8019,19800.0
2014-03-12 15:15:00,85.13,85.17,85.02,85.02,21600.0,60.7947,60.8233,60.7162,60.7162,21600.0
2014-03-12 15:20:00,85.0,85.17,85.0,85.16,31700.0,60.7019,60.8233,60.7019,60.8162,31700.0
2014-03-12 15:25:00,85.16,85.16,85.03,85.05,20000.0,60.8162,60.8162,60.7233,60.7376,20000.0
2014-03-12 15:30:00,85.05,85.12,85.03,85.11,25700.0,60.7376,60.7876,60.7233,60.7805,25700.0
2014-03-12 15:35:00,85.11,85.16,85.03,85.15,30000.0,60.7805,60.8162,60.7233,60.809,30000.0
2014-03-12 15:40:00,85.14,85.14,85.05,85.11,70200.0,60.8019,60.8019,60.7376,60.7805,70200.0
2014-03-12 15:45:00,85.09,85.15,85.02,85.15,54000.0,60.7662,60.809,60.7162,60.809,54000.0
2014-03-12 15:50:00,85.14,85.22,85.14,85.14,58300.0,60.8019,60.859,60.8019,60.8019,58300.0
2014-03-12 15:55:00,85.14,85.16,85.09,85.13,104000.0,60.8019,60.8162,60.7662,60.7947,104000.0
2014-03-13 09:30:00,85.14,85.2,84.41,84.8,169000.0,60.8019,60.8447,60.2806,60.5591,169000.0
2014-03-13 09:35:00,84.81,84.83,83.94,83.94,95900.0,60.5662,60.5805,59.9449,59.9449,95900.0
2014-03-13 09:40:00,83.93,84.48,83.93,83.99,55700.0,59.9378,60.3306,59.9378,59.9806,55700.0
2014-03-13 09:45:00,83.98,84.21,83.97,84.08,87200.0,59.9735,60.1377,59.9663,60.0449,87200.0
2014-03-13 09:50:00,84.07,84.14,84.0,84.01,41300.0,60.0378,60.0877,59.9878,59.9949,41300.0
2014-03-13 09:55:00,84.03,84.55,84.0,84.5,73400.0,60.0092,60.3805,59.9878,60.3448,73400.0
2014-03-13 10:00:00,84.5,84.74,84.37,84.74,45500.0,60.3448,60.5162,60.252,60.5162,45500.0
2014-03-13 10:05:00,84.68,84.82,84.51,84.64,161900.0,60.4734,60.5734,60.352,60.4448,161900.0
2014-03-13 10:10:00,84.62,84.62,84.27,84.3,28300.0,60.4305,60.4305,60.1806,60.202,28300.0
2014-03-13 10:15:00,84.26,84.32,84.11,84.18,35600.0,60.1734,60.2163,60.0663,60.1163,35600.0
2014-03-13 10:20:00,84.2,84.4,84.2,84.35,25400.0,60.1306,60.2734,60.1306,60.2377,25400.0
2014-03-13 10:25:00,84.36,84.52,84.3,84.4,23900.0,60.2449,60.3591,60.202,60.2734,23900.0
2014-03-13 10:30:00,84.4,84.53,84.34,84.38,18900.0,60.2734,60.3663,60.2306,60.2591,18900.0
2014-03-13 10:35:00,84.39,84.39,84.22,84.33,18600.0,60.2663,60.2663,60.1449,60.2234,18600.0
2014-03-13 10:40:00,84.31,84.31,84.06,84.12,25100.0,60.2091,60.2091,60.0306,60.0735,25100.0
2014-03-13 10:45:00,84.17,84.19,84.02,84.03,19000.0,60.1092,60.1235,60.002,60.0092,19000.0
2014-03-13 10:50:00,84.04,84.16,83.97,84.0,33300.0,60.0163,60.102,59.9663,59.9878,33300.0
2014-03-13 10:55:00,84.01,84.08,83.81,83.97,38600.0,59.9949,60.0449,59.8521,59.9663,38600.0
2014-03-13 11:00:00,84.0,84.2,83.95,84.17,19800.0,59.9878,60.1306,59.9521,60.1092,19800.0
2014-03-13 11:05:00,84.18,84.26,84.04,84.14,26400.0,60.1163,60.1734,60.0163,60.0877,26400.0
2014-03-13 11:10:00,84.1,84.16,84.03,84.11,22200.0,60.0592,60.102,60.0092,60.0663,22200.0
2014-03-13 11:15:00,84.12,84.38,84.11,84.33,16200.0,60.0735,60.2591,60.0663,60.2234,16200.0
2014-03-13 11:20:00,84.33,84.33,84.03,84.03,33600.0,60.2234,60.2234,60.0092,60.0092,33600.0
2014-03-13 11:25:00,84.02,84.05,83.76,83.82,48700.0,60.002,60.0235,59.8164,59.8592,48700.0
2014-03-13 11:30:00,83.82,83.98,83.8,83.93,39200.0,59.8592,59.9735,59.8449,59.9378,39200.0
2014-03-13 11:35:00,83.93,84.05,83.9,83.9,21200.0,59.9378,60.0235,59.9164,59.9164,21200.0
2014-03-13 11:40:00,83.89,83.92,83.7,83.75,50200.0,59.9092,59.9306,59.7735,59.8092,50200.0
2014-03-13 11:45:00,83.75,83.75,83.56,83.57,57400.0,59.8092,59.8092,59.6735,59.6807,57400.0
2014-03-13 11:50:00,83.56,83.61,83.47,83.54,90200.0,59.6735,59.7093,59.6093,59.6593,90200.0
2014-03-13 11:55:00,83.54,83.74,83.48,83.66,40900.0,59.6593,59.8021,59.6164,59.745,40900.0
2014-03-13 12:00:00,83.67,83.71,83.57,83.67,23600.0,59.7521,59.7807,59.6807,59.7521,23600.0
2014-03-13 12:05:00,83.69,83.7,83.51,83.63,30500.0,59.7664,59.7735,59.6378,59.7235,30500.0
2014-03-13 12:10:00,83.62,83.65,83.45,83.48,21400.0,59.7164,59.7378,59.595,59.6164,21400.0
2014-03-13 12:15:00,83.45,83.47,83.37,83.4,39300.0,59.595,59.6093,59.5379,59.5593,39300.0
2014-03-13 12:20:00,83.41,83.41,83.3,83.35,37000.0,59.5664,59.5664,59.4879,59.5236,37000.0
2014-03-13 12:25:00,83.33,83.36,83.2,83.25,34500.0,59.5093,59.5307,59.4165,59.4522,34500.0
2014-03-13 12:30:00,83.25,83.27,82.88,82.88,106200.0,59.4522,59.4664,59.1879,59.1879,106200.0
2014-03-13 12:35:00,82.89,82.9,82.54,82.63,95700.0,59.1951,59.2022,58.9451,59.0094,95700.0
2014-03-13 12:40:00,82.62,82.98,82.6,82.91,86300.0,59.0023,59.2593,58.988,59.2094,86300.0
2014-03-13 12:45:00,82.9,82.91,82.78,82.88,33200.0,59.2022,59.2094,59.1165,59.1879,33200.0
2014-03-13 12:50:00,82.88,82.91,82.76,82.87,24500.0,59.1879,59.2094,59.1022,59.1808,24500.0
2014-03-13 12:55:00,82.85,82.85,82.6,82.63,39900.0,59.1665,59.1665,58.988,59.0094,39900.0
2014-03-13 13:00:00,82.62,82.71,82.42,82.45,161600.0,59.0023,59.0665,58.8594,58.8808,161600.0
2014-03-13 13:05:00,82.45,82.46,82.16,82.45,103400.0,58.8808,58.888,58.6737,58.8808,103400.0
2014-03-13 13:10:00,82.44,82.76,82.44,82.7,67300.0,58.8737,59.1022,58.8737,59.0594,67300.0
2014-03-13 13:15:00,82.72,82.97,82.67,82.97,79200.0,59.0737,59.2522,59.038,59.2522,79200.0
2014-03-13 13:20:00,82.96,82.98,82.76,82.78,42000.0,59.2451,59.2593,59.1022,59.1165,42000.0
2014-03-13 13:25:00,82.78,83.04,82.77,83.03,45100.0,59.1165,59.3022,59.1094,59.2951,45100.0
2014-03-13 13:30:00,83.02,83.03,82.76,82.81,34700.0,59.2879,59.2951,59.1022,59.1379,34700.0
2014-03-13 13:35:00,82.83,82.98,82.78,82.79,27300.0,59.1522,59.2593,59.1165,59.1237,27300.0
2014-03-13 13:40:00,82.77,82.96,82.76,82.96,48400.0,59.1094,59.2451,59.1022,59.2451,48400.0
2014-03-13 13:45:00,82.97,83.05,82.9,82.9,35700.0,59.2522,59.3093,59.2022,59.2022,35700.0
2014-03-13 13:50:00,82.9,82.93,82.69,82.69,53700.0,59.2022,59.2236,59.0522,59.0522,53700.0
2014-03-13 13:55:00,82.67,82.73,82.55,82.73,49700.0,59.038,59.0808,58.9523,59.0808,49700.0
2014-03-13 14:00:00,82.71,82.79,82.67,82.71,66900.0,59.0665,59.1237,59.038,59.0665,66900.0
2014-03-13 14:05:00,82.69,82.69,82.48,82.52,47700.0,59.0522,59.0522,58.9023,58.9308,47700.0
2014-03-13 14:10:00,82.53,82.7,82.52,82.69,50800.0,58.938,59.0594,58.9308,59.0522,50800.0
2014-03-13 14:15:00,82.69,82.7,82.59,82.6,35100.0,59.0522,59.0594,58.9808,58.988,35100.0
2014-03-13 14:20:00,82.62,82.63,82.44,82.6,75900.0,59.0023,59.0094,58.8737,58.988,75900.0
2014-03-13 14:25:00,82.6,82.6,82.36,82.4,137900.0,58.988,58.988,58.8166,58.8451,137900.0
2014-03-13 14:30:00,82.41,82.61,82.38,82.58,67300.0,58.8523,58.9951,58.8309,58.9737,67300.0
2014-03-13 14:35:00,82.57,82.57,82.34,82.37,56400.0,58.9665,58.9665,58.8023,58.8237,56400.0
2014-03-13 14:40:00,82.37,82.42,82.26,82.26,52700.0,58.8237,58.8594,58.7452,58.7452,52700.0
2014-03-13 14:45:00,82.28,82.28,81.82,81.97,150200.0,58.7594,58.7594,58.4309,58.5381,150200.0
2014-03-13 14:50:00,81.97,82.08,81.94,82.01,81300.0,58.5381,58.6166,58.5166,58.5666,81300.0
2014-03-13 14:55:00,82.0,82.04,81.91,82.04,76800.0,58.5595,58.5881,58.4952,58.5881,76800.0
2014-03-13 15:00:00,82.04,82.2,81.99,82.2,114600.0,58.5881,58.7023,58.5523,58.7023,114600.0
2014-03-13 15:05:00,82.2,82.2,81.98,82.01,82300.0,58.7023,58.7023,58.5452,58.5666,82300.0
2014-03-13 15:10:00,82.01,82.07,81.88,81.91,128500.0,58.5666,58.6095,58.4738,58.4952,128500.0
2014-03-13 15:15:00,81.91,81.92,81.65,81.65,115300.0,58.4952,58.5024,58.3095,58.3095,115300.0
2014-03-13 15:20:00,81.65,81.9,81.6,81.83,138700.0,58.3095,58.4881,58.2738,58.4381,138700.0
2014-03-13 15:25:00,81.83,81.95,81.75,81.87,108300.0,58.4381,58.5238,58.381,58.4666,108300.0
2014-03-13 15:30:00,81.89,81.96,81.75,81.78,139500.0,58.4809,58.5309,58.381,58.4024,139500.0
2014-03-13 15:35:00,81.79,81.97,81.78,81.97,125100.0,58.4095,58.5381,58.4024,58.5381,125100.0
2014-03-13 15:40:00,81.97,82.09,81.96,82.0,131400.0,58.5381,58.6238,58.5309,58.5595,131400.0
2014-03-13 15:45:00,81.99,82.05,81.96,82.04,156000.0,58.5523,58.5952,58.5309,58.5881,156000.0
2014-03-13 15:50:00,82.05,82.1,81.97,82.05,172300.0,58.5952,58.6309,58.5381,58.5952,172300.0
2014-03-13 15:55:00,82.04,82.24,82.03,82.2,211400.0,58.5881,58.7309,58.5809,58.7023,211400.0
2014-03-14 09:30:00,81.47,82.41,81.41,81.48,136100.0,58.181,58.8523,58.1381,58.1881,136100.0
2014-03-14 09:35:00,81.43,81.6,81.03,81.19,165300.0,58.1524,58.2738,57.8668,57.981,165300.0
2014-03-14 09:40:00,81.2,81.94,81.08,81.88,194300.0,57.9882,58.5166,57.9025,58.4738,194300.0
2014-03-14 09:45:00,81.88,82.04,81.8,82.03,86800.0,58.4738,58.5881,58.4167,58.5809,86800.0
2014-03-14 09:50:00,82.03,82.08,81.84,81.86,135200.0,58.5809,58.6166,58.4452,58.4595,135200.0
2014-03-14 09:55:00,81.85,82.1,81.77,81.86,87100.0,58.4524,58.6309,58.3952,58.4595,87100.0
2014-03-14 10:00:00,81.85,82.37,81.85,82.03,64300.0,58.4524,58.8237,58.4524,58.5809,64300.0
2014-03-14 10:05:00,82.03,82.59,82.03,82.57,47900.0,58.5809,58.9808,58.5809,58.9665,47900.0
2014-03-14 10:10:00,82.52,82.74,82.44,82.48,65100.0,58.9308,59.0879,58.8737,58.9023,65100.0
2014-03-14 10:15:00,82.48,82.51,82.27,82.36,56500.0,58.9023,58.9237,58.7523,58.8166,56500.0
2014-03-14 10:20:00,82.37,82.38,81.99,82.03,57100.0,58.8237,58.8309,58.5523,58.5809,57100.0
2014-03-14 10:25:00,82.03,82.18,82.02,82.06,33200.0,58.5809,58.688,58.5738,58.6023,33200.0
2014-03-14 10:30:00,82.06,82.17,82.02,82.04,31300.0,58.6023,58.6809,58.5738,58.5881,31300.0
2014-03-14 10:35:00,82.08,82.14,81.91,81.95,62700.0,58.6166,58.6595,58.4952,58.5238,62700.0
2014-03-14 10:40:00,81.97,82.19,81.96,82.02,57900.0,58.5381,58.6952,58.5309,58.5738,57900.0
2014-03-14 10:45:00,82.03,82.17,82.0,82.11,27400.0,58.5809,58.6809,58.5595,58.638,27400.0
2014-03-14 10:50:00,82.13,82.13,81.85,81.86,31300.0,58.6523,58.6523,58.4524,58.4595,31300.0
2014-03-14 10:55:00,81.86,81.88,81.63,81.64,30400.0,58.4595,58.4738,58.2953,58.3024,30400.0
2014-03-14 11:00:00,81.68,81.7,81.48,81.49,96100.0,58.331,58.3452,58.1881,58.1953,96100.0
2014-03-14 11:05:00,81.49,81.57,81.32,81.42,86900.0,58.1953,58.2524,58.0739,58.1453,86900.0
2014-03-14 11:10:00,81.41,81.46,81.12,81.15,58400.0,58.1381,58.1739,57.931,57.9525,58400.0
2014-03-14 11:15:00,81.16,81.18,81.1,81.11,74300.0,57.9596,57.9739,57.9168,57.9239,74300.0
2014-03-14 11:20:00,81.11,81.22,81.1,81.13,99900.0,57.9239,58.0025,57.9168,57.9382,99900.0
2014-03-14 11:25:00,81.13,81.18,81.1,81.13,98600.0,57.9382,57.9739,57.9168,57.9382,98600.0
2014-03-14 11:30:00,81.13,81.26,81.12,81.24,68800.0,57.9382,58.031,57.931,58.0167,68800.0
2014-03-14 11:35:00,81.25,81.28,80.98,81.1,86400.0,58.0239,58.0453,57.8311,57.9168,86400.0
2014-03-14 11:40:00,81.15,81.52,81.11,81.44,108600.0,57.9525,58.2167,57.9239,58.1596,108600.0
2014-03-14 11:45:00,81.43,81.43,81.26,81.4,96800.0,58.1524,58.1524,58.031,58.131,96800.0
2014-03-14 11:50:00,81.4,81.55,81.38,81.45,82700.0,58.131,58.2381,58.1167,58.1667,82700.0
2014-03-14 11:55:00,81.47,81.55,81.43,81.43,49200.0,58.181,58.2381,58.1524,58.1524,49200.0
2014-03-14 12:00:00,81.42,81.45,81.16,81.17,46600.0,58.1453,58.1667,57.9596,57.9667,46600.0
2014-03-14 12:05:00,81.2,81.31,81.17,81.29,44900.0,57.9882,58.0667,57.9667,58.0524,44900.0
2014-03-14 12:10:00,81.29,81.43,81.29,81.37,42500.0,58.0524,58.1524,58.0524,58.1096,42500.0
2014-03-14 12:15:00,81.34,81.43,81.31,81.36,25500.0,58.0882,58.1524,58.0667,58.1024,25500.0
2014-03-14 12:20:00,81.38,81.51,81.27,81.49,39800.0,58.1167,58.2096,58.0382,58.1953,39800.0
2014-03-14 12:25:00,81.48,81.48,81.36,81.39,27200.0,58.1881,58.1881,58.1024,58.1239,27200.0
2014-03-14 12:30:00,81.38,81.46,81.29,81.34,49400.0,58.1167,58.1739,58.0524,58.0882,49400.0
2014-03-14 12:35:00,81.34,81.6,81.31,81.6,36900.0,58.0882,58.2738,58.0667,58.2738,36900.0
2014-03-14 12:40:00,81.56,81.78,81.54,81.72,29000.0,58.2453,58.4024,58.231,58.3595,29000.0
2014-03-14 12:45:00,81.75,81.76,81.56,81.59,26200.0,58.381,58.3881,58.2453,58.2667,26200.0
2014-03-14 12:50:00,81.58,81.59,81.47,81.49,19700.0,58.2595,58.2667,58.181,58.1953,19700.0
2014-03-14 12:55:00,81.5,81.62,81.49,81.59,37900.0,58.2024,58.2881,58.1953,58.2667,37900.0
2014-03-14 13:00:00,81.58,81.65,81.58,81.65,78500.0,58.2595,58.3095,58.2595,58.3095,78500.0
2014-03-14 13:05:00,81.64,81.73,81.63,81.7,103100.0,58.3024,58.3667,58.2953,58.3452,103100.0
2014-03-14 13:10:00,81.72,81.99,81.71,81.97,75400.0,58.3595,58.5523,58.3524,58.5381,75400.0
2014-03-14 13:15:00,81.97,81.97,81.86,81.87,37000.0,58.5381,58.5381,58.4595,58.4666,37000.0
2014-03-14 13:20:00,81.87,81.91,81.77,81.79,23800.0,58.4666,58.4952,58.3952,58.4095,23800.0
2014-03-14 13:25:00,81.78,81.92,81.74,81.87,24000.0,58.4024,58.5024,58.3738,58.4666,24000.0
2014-03-14 13:30:00,81.88,81.88,81.75,81.82,16800.0,58.4738,58.4738,58.381,58.4309,16800.0
2014-03-14 13:35:00,81.81,81.95,81.81,81.89,29600.0,58.4238,58.5238,58.4238,58.4809,29600.0
2014-03-14 13:40:00,81.9,81.92,81.75,81.88,49300.0,58.4881,58.5024,58.381,58.4738,49300.0
2014-03-14 13:45:00,81.89,81.97,81.86,81.93,41300.0,58.4809,58.5381,58.4595,58.5095,41300.0
2014-03-14 13:50:00,81.94,82.05,81.92,82.03,60700.0,58.5166,58.5952,58.5024,58.5809,60700.0
2014-03-14 13:55:00,82.03,82.05,81.98,82.02,22400.0,58.5809,58.5952,58.5452,58.5738,22400.0
2014-03-14 14:00:00,82.02,82.05,81.94,81.96,16800.0,58.5738,58.5952,58.5166,58.5309,16800.0
2014-03-14 14:05:00,81.93,81.96,81.88,81.95,16200.0,58.5095,58.5309,58.4738,58.5238,16200.0
2014-03-14 14:10:00,81.94,81.98,81.86,81.97,22000.0,58.5166,58.5452,58.4595,58.5381,22000.0
2014-03-14 14:15:00,81.98,82.04,81.94,82.0,38700.0,58.5452,58.5881,58.5166,58.5595,38700.0
2014-03-14 14:20:00,82.0,82.08,81.98,82.03,19000.0,58.5595,58.6166,58.5452,58.5809,19000.0
2014-03-14 14:25:00,82.03,82.14,81.9,82.13,33600.0,58.5809,58.6595,58.4881,58.6523,33600.0
2014-03-14 14:30:00,82.14,82.23,82.11,82.23,51400.0,58.6595,58.7237,58.638,58.7237,51400.0
2014-03-14 14:35:00,82.23,82.23,82.13,82.13,34400.0,58.7237,58.7237,58.6523,58.6523,34400.0
2014-03-14 14:40:00,82.14,82.26,82.1,82.23,81700.0,58.6595,58.7452,58.6309,58.7237,81700.0
2014-03-14 14:45:00,82.23,82.34,82.18,82.26,175500.0,58.7237,58.8023,58.688,58.7452,175500.0
2014-03-14 14:50:00,82.26,82.36,82.26,82.31,54200.0,58.7452,58.8166,58.7452,58.7809,54200.0
2014-03-14 14:55:00,82.32,82.33,82.11,82.11,192600.0,58.788,58.7952,58.638,58.638,192600.0
2014-03-14 15:00:00,82.09,82.3,82.09,82.28,78000.0,58.6238,58.7737,58.6238,58.7594,78000.0
2014-03-14 15:05:00,82.28,82.28,82.12,82.21,96100.0,58.7594,58.7594,58.6452,58.7095,96100.0
2014-03-14 15:10:00,82.21,82.21,81.98,82.0,88200.0,58.7095,58.7095,58.5452,58.5595,88200.0
2014-03-14 15:15:00,82.01,82.12,81.97,82.08,79900.0,58.5666,58.6452,58.5381,58.6166,79900.0
2014-03-14 15:20:00,82.09,82.23,82.08,82.13,94700.0,58.6238,58.7237,58.6166,58.6523,94700.0
2014-03-14 15:25:00,82.13,82.15,82.06,82.11,57700.0,58.6523,58.6666,58.6023,58.638,57700.0
2014-03-14 15:30:00,82.1,82.23,82.09,82.14,110900.0,58.6309,58.7237,58.6238,58.6595,110900.0
2014-03-14 15:35:00,82.14,82.17,82.13,82.15,105100.0,58.6595,58.6809,58.6523,58.6666,105100.0
2014-03-14 15:40:00,82.15,82.34,82.14,82.33,96100.0,58.6666,58.8023,58.6595,58.7952,96100.0
2014-03-14 15:45:00,82.34,82.35,82.16,82.18,98700.0,58.8023,58.8094,58.6737,58.688,98700.0
2014-03-14 15:50:00,82.18,82.27,82.16,82.21,251400.0,58.688,58.7523,58.6737,58.7095,251400.0
2014-03-14 15:55:00,82.22,82.33,82.2,82.26,234500.0,58.7166,58.7952,58.7023,58.7452,234500.0
2014-03-17 09:30:00,82.6,83.0,82.53,82.89,260800.0,58.988,59.2736,58.938,59.1951,260800.0
2014-03-17 09:35:00,82.84,83.68,82.84,83.68,167300.0,59.1594,59.7592,59.1594,59.7592,167300.0
2014-03-17 09:40:00,83.69,83.75,82.98,82.99,149000.0,59.7664,59.8092,59.2593,59.2665,149000.0
2014-03-17 09:45:00,83.07,83.09,82.63,83.01,111400.0,59.3236,59.3379,59.0094,59.2808,111400.0
2014-03-17 09:50:00,83.01,83.21,82.92,82.94,82400.0,59.2808,59.4236,59.2165,59.2308,82400.0
2014-03-17 09:55:00,82.94,83.11,82.91,83.08,70100.0,59.2308,59.3522,59.2094,59.3308,70100.0
2014-03-17 10:00:00,83.07,83.59,83.05,83.56,80400.0,59.3236,59.695,59.3093,59.6735,80400.0
2014-03-17 10:05:00,83.57,83.93,83.53,83.83,170900.0,59.6807,59.9378,59.6521,59.8664,170900.0
2014-03-17 10:10:00,83.85,83.96,83.43,83.43,66900.0,59.8806,59.9592,59.5807,59.5807,66900.0
2014-03-17 10:15:00,83.46,83.62,83.44,83.54,34700.0,59.6021,59.7164,59.5878,59.6593,34700.0
2014-03-17 10:20:00,83.55,83.55,83.42,83.49,23500.0,59.6664,59.6664,59.5736,59.6236,23500.0
2014-03-17 10:25:00,83.5,83.53,83.31,83.38,29400.0,59.6307,59.6521,59.495,59.545,29400.0
2014-03-17 10:30:00,83.38,83.43,83.3,83.36,28000.0,59.545,59.5807,59.4879,59.5307,28000.0
2014-03-17 10:35:00,83.38,83.49,83.37,83.42,27200.0,59.545,59.6236,59.5379,59.5736,27200.0
2014-03-17 10:40:00,83.42,83.52,83.21,83.22,44500.0,59.5736,59.645,59.4236,59.4307,44500.0
2014-03-17 10:45:00,83.2,83.21,83.01,83.06,52500.0,59.4165,59.4236,59.2808,59.3165,52500.0
2014-03-17 10:50:00,83.09,83.43,83.09,83.27,75800.0,59.3379,59.5807,59.3379,59.4664,75800.0
2014-03-17 10:55:00,83.26,83.48,83.22,83.46,45400.0,59.4593,59.6164,59.4307,59.6021,45400.0
2014-03-17 11:00:00,83.45,83.75,83.45,83.6,62700.0,59.595,59.8092,59.595,59.7021,62700.0
2014-03-17 11:05:00,83.58,83.62,83.39,83.39,38500.0,59.6878,59.7164,59.5521,59.5521,38500.0
2014-03-17 11:10:00,83.38,83.47,83.35,83.46,45100.0,59.545,59.6093,59.5236,59.6021,45100.0
2014-03-17 11:15:00,83.45,83.72,83.43,83.7,40400.0,59.595,59.7878,59.5807,59.7735,40400.0
2014-03-17 11:20:00,83.69,83.69,83.41,83.43,41100.0,59.7664,59.7664,59.5664,59.5807,41100.0
2014-03-17 11:25:00,83.43,83.43,83.23,83.28,27600.0,59.5807,59.5807,59.4379,59.4736,27600.0
2014-03-17 11:30:00,83.29,83.36,83.25,83.28,26400.0,59.4807,59.5307,59.4522,59.4736,26400.0
2014-03-17 11:35:00,83.27,83.29,83.07,83.13,41100.0,59.4664,59.4807,59.3236,59.3665,41100.0
2014-03-17 11:40:00,83.12,83.23,83.0,83.23,40700.0,59.3593,59.4379,59.2736,59.4379,40700.0
2014-03-17 11:45:00,83.24,83.4,83.21,83.39,32100.0,59.445,59.5593,59.4236,59.5521,32100.0
2014-03-17 11:50:00,83.38,83.4,83.2,83.26,20900.0,59.545,59.5593,59.4165,59.4593,20900.0
2014-03-17 11:55:00,83.26,83.33,83.23,83.32,18200.0,59.4593,59.5093,59.4379,59.5022,18200.0
2014-03-17 12:00:00,83.33,83.36,83.26,83.26,25000.0,59.5093,59.5307,59.4593,59.4593,25000.0
2014-03-17 12:05:00,83.24,83.27,83.15,83.25,32600.0,59.445,59.4664,59.3807,59.4522,32600.0
2014-03-17 12:10:00,83.22,83.23,83.14,83.2,29500.0,59.4307,59.4379,59.3736,59.4165,29500.0
2014-03-17 12:15:00,83.21,83.22,83.14,83.16,28400.0,59.4236,59.4307,59.3736,59.3879,28400.0
2014-03-17 12:20:00,83.15,83.22,83.15,83.22,20400.0,59.3807,59.4307,59.3807,59.4307,20400.0
2014-03-17 12:25:00,83.2,83.25,83.16,83.22,16600.0,59.4165,59.4522,59.3879,59.4307,16600.0
2014-03-17 12:30:00,83.22,83.29,83.16,83.19,18900.0,59.4307,59.4807,59.3879,59.4093,18900.0
2014-03-17 12:35:00,83.18,83.18,83.11,83.13,14300.0,59.4022,59.4022,59.3522,59.3665,14300.0
2014-03-17 12:40:00,83.12,83.34,83.12,83.29,23600.0,59.3593,59.5164,59.3593,59.4807,23600.0
2014-03-17 12:45:00,83.29,83.3,83.14,83.16,20100.0,59.4807,59.4879,59.3736,59.3879,20100.0
2014-03-17 12:50:00,83.15,83.22,83.15,83.21,21000.0,59.3807,59.4307,59.3807,59.4236,21000.0
2014-03-17 12:55:00,83.2,83.29,83.2,83.27,11200.0,59.4165,59.4807,59.4165,59.4664,11200.0
2014-03-17 13:00:00,83.28,83.38,83.26,83.38,24600.0,59.4736,59.545,59.4593,59.545,24600.0
2014-03-17 13:05:00,83.37,83.48,83.35,83.35,26600.0,59.5379,59.6164,59.5236,59.5236,26600.0
2014-03-17 13:10:00,83.34,83.4,83.29,83.32,21300.0,59.5164,59.5593,59.4807,59.5022,21300.0
2014-03-17 13:15:00,83.32,83.37,83.3,83.34,25600.0,59.5022,59.5379,59.4879,59.5164,25600.0
2014-03-17 13:20:00,83.33,83.47,83.32,83.43,26800.0,59.5093,59.6093,59.5022,59.5807,26800.0
2014-03-17 13:25:00,83.43,83.64,83.42,83.63,43800.0,59.5807,59.7307,59.5736,59.7235,43800.0
2014-03-17 13:30:00,83.63,83.64,83.55,83.57,27300.0,59.7235,59.7307,59.6664,59.6807,27300.0
2014-03-17 13:35:00,83.55,83.69,83.5,83.69,32200.0,59.6664,59.7664,59.6307,59.7664,32200.0
2014-03-17 13:40:00,83.7,83.78,83.69,83.77,36000.0,59.7735,59.8307,59.7664,59.8235,36000.0
2014-03-17 13:45:00,83.78,83.86,83.73,83.83,51600.0,59.8307,59.8878,59.7949,59.8664,51600.0
2014-03-17 13:50:00,83.82,83.82,83.7,83.7,34500.0,59.8592,59.8592,59.7735,59.7735,34500.0
2014-03-17 13:55:00,83.72,83.85,83.66,83.84,27700.0,59.7878,59.8806,59.745,59.8735,27700.0
2014-03-17 14:00:00,83.85,83.98,83.85,83.97,34100.0,59.8806,59.9735,59.8806,59.9663,34100.0
2014-03-17 14:05:00,83.98,84.06,83.97,83.99,41300.0,59.9735,60.0306,59.9663,59.9806,41300.0
2014-03-17 14:10:00,84.0,84.0,83.86,83.87,72800.0,59.9878,59.9878,59.8878,59.8949,72800.0
2014-03-17 14:15:00,83.85,83.86,83.67,83.68,27200.0,59.8806,59.8878,59.7521,59.7592,27200.0
2014-03-17 14:20:00,83.69,83.84,83.69,83.84,65800.0,59.7664,59.8735,59.7664,59.8735,65800.0
2014-03-17 14:25:00,83.85,83.86,83.79,83.85,26400.0,59.8806,59.8878,59.8378,59.8806,26400.0
2014-03-17 14:30:00,83.83,83.83,83.68,83.69,17500.0,59.8664,59.8664,59.7592,59.7664,17500.0
2014-03-17 14:35:00,83.69,83.69,83.51,83.52,39600.0,59.7664,59.7664,59.6378,59.645,39600.0
2014-03-17 14:40:00,83.53,83.62,83.51,83.6,31600.0,59.6521,59.7164,59.6378,59.7021,31600.0
2014-03-17 14:45:00,83.59,83.69,83.59,83.65,18400.0,59.695,59.7664,59.695,59.7378,18400.0
2014-03-17 14:50:00,83.66,83.67,83.58,83.65,28100.0,59.745,59.7521,59.6878,59.7378,28100.0
2014-03-17 14:55:00,83.65,83.66,83.57,83.58,36900.0,59.7378,59.745,59.6807,59.6878,36900.0
2014-03-17 15:00:00,83.58,83.58,83.45,83.48,31800.0,59.6878,59.6878,59.595,59.6164,31800.0
2014-03-17 15:05:00,83.48,83.62,83.4,83.62,40200.0,59.6164,59.7164,59.5593,59.7164,40200.0
2014-03-17 15:10:00,83.61,83.64,83.56,83.62,42100.0,59.7093,59.7307,59.6735,59.7164,42100.0
2014-03-17 15:15:00,83.61,83.68,83.61,83.64,42300.0,59.7093,59.7592,59.7093,59.7307,42300.0
2014-03-17 15:20:00,83.64,83.65,83.62,83.64,32300.0,59.7307,59.7378,59.7164,59.7307,32300.0
2014-03-17 15:25:00,83.64,83.75,83.64,83.75,114700.0,59.7307,59.8092,59.7307,59.8092,114700.0
2014-03-17 15:30:00,83.75,83.78,83.72,83.75,60500.0,59.8092,59.8307,59.7878,59.8092,60500.0
2014-03-17 15:35:00,83.75,83.79,83.73,83.73,68700.0,59.8092,59.8378,59.7949,59.7949,68700.0
2014-03-17 15:40:00,83.73,83.75,83.49,83.51,108200.0,59.7949,59.8092,59.6236,59.6378,108200.0
2014-03-17 15:45:00,83.52,83.58,83.48,83.58,90200.0,59.645,59.6878,59.6164,59.6878,90200.0
2014-03-17 15:50:00,83.58,83.69,83.57,83.65,97500.0,59.6878,59.7664,59.6807,59.7378,97500.0
2014-03-17 15:55:00,83.65,83.83,83.62,83.8,267000.0,59.7378,59.8664,59.7164,59.8449,267000.0
2014-03-18 09:30:00,83.79,84.16,83.63,83.86,105400.0,59.8378,60.102,59.7235,59.8878,105400.0
2014-03-18 09:35:00,83.88,84.43,83.71,84.35,40900.0,59.9021,60.2948,59.7807,60.2377,40900.0
2014-03-18 09:40:00,84.33,84.37,83.97,84.0,124000.0,60.2234,60.252,59.9663,59.9878,124000.0
2014-03-18 09:45:00,84.05,84.11,83.84,84.0,54400.0,60.0235,60.0663,59.8735,59.9878,54400.0
2014-03-18 09:50:00,83.96,84.12,83.9,84.1,47100.0,59.9592,60.0735,59.9164,60.0592,47100.0
2014-03-18 09:55:00,84.11,84.11,83.82,83.9,43700.0,60.0663,60.0663,59.8592,59.9164,43700.0
2014-03-18 10:00:00,83.89,83.91,83.69,83.71,45900.0,59.9092,59.9235,59.7664,59.7807,45900.0
2014-03-18 10:05:00,83.71,84.02,83.7,83.92,36700.0,59.7807,60.002,59.7735,59.9306,36700.0
2014-03-18 10:10:00,83.95,84.24,83.86,83.94,44800.0,59.9521,60.1592,59.8878,59.9449,44800.0
2014-03-18 10:15:00,83.99,84.31,83.99,84.31,24400.0,59.9806,60.2091,59.9806,60.2091,24400.0
2014-03-18 10:20:00,84.27,84.28,84.15,84.18,29800.0,60.1806,60.1877,60.0949,60.1163,29800.0
2014-03-18 10:25:00,84.19,84.38,84.19,84.25,35300.0,60.1235,60.2591,60.1235,60.1663,35300.0
2014-03-18 10:30:00,84.28,84.3,84.1,84.11,26700.0,60.1877,60.202,60.0592,60.0663,26700.0
2014-03-18 10:35:00,84.1,84.13,83.89,83.99,43300.0,60.0592,60.0806,59.9092,59.9806,43300.0
2014-03-18 10:40:00,83.98,84.0,83.84,83.95,47400.0,59.9735,59.9878,59.8735,59.9521,47400.0
2014-03-18 10:45:00,83.93,84.01,83.84,83.85,36500.0,59.9378,59.9949,59.8735,59.8806,36500.0
2014-03-18 10:50:00,83.89,83.94,83.81,83.81,31500.0,59.9092,59.9449,59.8521,59.8521,31500.0
2014-03-18 10:55:00,83.81,83.88,83.76,83.79,35800.0,59.8521,59.9021,59.8164,59.8378,35800.0
2014-03-18 11:00:00,83.8,83.87,83.73,83.87,57000.0,59.8449,59.8949,59.7949,59.8949,57000.0
2014-03-18 11:05:00,83.85,83.85,83.68,83.76,36000.0,59.8806,59.8806,59.7592,59.8164,36000.0
2014-03-18 11:10:00,83.76,83.88,83.75,83.81,50900.0,59.8164,59.9021,59.8092,59.8521,50900.0
2014-03-18 11:15:00,83.85,83.9,83.8,83.83,46300.0,59.8806,59.9164,59.8449,59.8664,46300.0
2014-03-18 11:20:00,83.87,83.91,83.84,83.84,26900.0,59.8949,59.9235,59.8735,59.8735,26900.0
2014-03-18 11:25:00,83.85,83.86,83.69,83.75,56600.0,59.8806,59.8878,59.7664,59.8092,56600.0
2014-03-18 11:30:00,83.74,83.79,83.55,83.57,91200.0,59.8021,59.8378,59.6664,59.6807,91200.0
2014-03-18 11:35:00,83.57,83.6,83.49,83.56,67400.0,59.6807,59.7021,59.6236,59.6735,67400.0
2014-03-18 11:40:00,83.56,83.62,83.38,83.39,81700.0,59.6735,59.7164,59.545,59.5521,81700.0
2014-03-18 11:45:00,83.38,83.45,83.26,83.37,77400.0,59.545,59.595,59.4593,59.5379,77400.0
2014-03-18 11:50:00,83.37,83.46,83.33,83.46,38800.0,59.5379,59.6021,59.5093,59.6021,38800.0
2014-03-18 11:55:00,83.45,83.53,83.38,83.5,27800.0,59.595,59.6521,59.545,59.6307,27800.0
2014-03-18 12:00:00,83.52,83.61,83.42,83.47,30600.0,59.645,59.7093,59.5736,59.6093,30600.0
2014-03-18 12:05:00,83.48,83.51,83.43,83.49,20800.0,59.6164,59.6378,59.5807,59.6236,20800.0
2014-03-18 12:10:00,83.49,83.57,83.43,83.51,37600.0,59.6236,59.6807,59.5807,59.6378,37600.0
2014-03-18 12:15:00,83.51,83.52,83.35,83.45,23400.0,59.6378,59.645,59.5236,59.595,23400.0
2014-03-18 12:20:00,83.43,83.43,83.29,83.39,29400.0,59.5807,59.5807,59.4807,59.5521,29400.0
2014-03-18 12:25:00,83.41,83.46,83.33,83.34,77300.0,59.5664,59.6021,59.5093,59.5164,77300.0
2014-03-18 12:30:00,83.32,83.43,83.28,83.33,21900.0,59.5022,59.5807,59.4736,59.5093,21900.0
2014-03-18 12:35:00,83.34,83.42,83.32,83.36,19200.0,59.5164,59.5736,59.5022,59.5307,19200.0
2014-03-18 12:40:00,83.37,83.37,83.16,83.16,27600.0,59.5379,59.5379,59.3879,59.3879,27600.0
2014-03-18 12:45:00,83.17,83.26,83.17,83.2,20000.0,59.395,59.4593,59.395,59.4165,20000.0
2014-03-18 12:50:00,83.21,83.24,83.17,83.17,27400.0,59.4236,59.445,59.395,59.395,27400.0
2014-03-18 12:55:00,83.17,83.28,83.12,83.24,35500.0,59.395,59.4736,59.3593,59.445,35500.0
2014-03-18 13:00:00,83.24,83.3,83.21,83.24,23700.0,59.445,59.4879,59.4236,59.445,23700.0
2014-03-18 13:05:00,83.21,83.3,83.2,83.28,20900.0,59.4236,59.4879,59.4165,59.4736,20900.0
2014-03-18 13:10:00,83.28,83.28,83.24,83.24,13500.0,59.4736,59.4736,59.445,59.445,13500.0
2014-03-18 13:15:00,83.23,83.24,83.16,83.2,34700.0,59.4379,59.445,59.3879,59.4165,34700.0
2014-03-18 13:20:00,83.21,83.28,83.18,83.26,19200.0,59.4236,59.4736,59.4022,59.4593,19200.0
2014-03-18 13:25:00,83.25,83.38,83.23,83.28,34100.0,59.4522,59.545,59.4379,59.4736,34100.0
2014-03-18 13:30:00,83.29,83.43,83.26,83.41,34700.0,59.4807,59.5807,59.4593,59.5664,34700.0
2014-03-18 13:35:00,83.41,83.47,83.37,83.41,26200.0,59.5664,59.6093,59.5379,59.5664,26200.0
2014-03-18 13:40:00,83.42,83.6,83.39,83.53,35400.0,59.5736,59.7021,59.5521,59.6521,35400.0
2014-03-18 13:45:00,83.54,83.59,83.52,83.52,14000.0,59.6593,59.695,59.645,59.645,14000.0
2014-03-18 13:50:00,83.51,83.55,83.51,83.54,23300.0,59.6378,59.6664,59.6378,59.6593,23300.0
2014-03-18 13:55:00,83.54,83.55,83.52,83.55,16700.0,59.6593,59.6664,59.645,59.6664,16700.0
2014-03-18 14:00:00,83.55,83.63,83.54,83.56,25600.0,59.6664,59.7235,59.6593,59.6735,25600.0
2014-03-18 14:05:00,83.56,83.6,83.49,83.49,41800.0,59.6735,59.7021,59.6236,59.6236,41800.0
2014-03-18 14:10:00,83.5,83.53,83.44,83.45,18400.0,59.6307,59.6521,59.5878,59.595,18400.0
2014-03-18 14:15:00,83.45,83.53,83.45,83.48,22700.0,59.595,59.6521,59.595,59.6164,22700.0
2014-03-18 14:20:00,83.48,83.55,83.48,83.54,15000.0,59.6164,59.6664,59.6164,59.6593,15000.0
2014-03-18 14:25:00,83.55,83.55,83.53,83.55,19400.0,59.6664,59.6664,59.6521,59.6664,19400.0
2014-03-18 14:30:00,83.55,83.55,83.51,83.51,16300.0,59.6664,59.6664,59.6378,59.6378,16300.0
2014-03-18 14:35:00,83.5,83.52,83.47,83.52,19100.0,59.6307,59.645,59.6093,59.645,19100.0
2014-03-18 14:40:00,83.51,83.55,83.51,83.51,20300.0,59.6378,59.6664,59.6378,59.6378,20300.0
2014-03-18 14:45:00,83.52,83.58,83.52,83.57,22000.0,59.645,59.6878,59.645,59.6807,22000.0
2014-03-18 14:50:00,83.58,83.6,83.55,83.57,20400.0,59.6878,59.7021,59.6664,59.6807,20400.0
2014-03-18 14:55:00,83.56,83.57,83.47,83.5,29200.0,59.6735,59.6807,59.6093,59.6307,29200.0
2014-03-18 15:00:00,83.5,83.55,83.49,83.5,32300.0,59.6307,59.6664,59.6236,59.6307,32300.0
2014-03-18 15:05:00,83.51,83.57,83.5,83.56,58800.0,59.6378,59.6807,59.6307,59.6735,58800.0
2014-03-18 15:10:00,83.55,83.65,83.54,83.63,49500.0,59.6664,59.7378,59.6593,59.7235,49500.0
2014-03-18 15:15:00,83.62,83.64,83.59,83.61,38500.0,59.7164,59.7307,59.695,59.7093,38500.0
2014-03-18 15:20:00,83.61,83.62,83.47,83.5,41200.0,59.7093,59.7164,59.6093,59.6307,41200.0
2014-03-18 15:25:00,83.49,83.52,83.36,83.36,47600.0,59.6236,59.645,59.5307,59.5307,47600.0
2014-03-18 15:30:00,83.37,83.44,83.33,83.36,38500.0,59.5379,59.5878,59.5093,59.5307,38500.0
2014-03-18 15:35:00,83.36,83.51,83.35,83.48,51600.0,59.5307,59.6378,59.5236,59.6164,51600.0
2014-03-18 15:40:00,83.47,83.54,83.41,83.45,60600.0,59.6093,59.6593,59.5664,59.595,60600.0
2014-03-18 15:45:00,83.44,83.48,83.41,83.43,90300.0,59.5878,59.6164,59.5664,59.5807,90300.0
2014-03-18 15:50:00,83.44,83.77,83.44,83.45,240200.0,59.5878,59.8235,59.5878,59.595,240200.0
2014-03-18 15:55:00,83.45,83.62,83.45,83.57,129100.0,59.595,59.7164,59.595,59.6807,129100.0
2014-03-19 09:30:00,83.25,83.52,83.2,83.27,80500.0,59.8154,60.0094,59.7795,59.8298,80500.0
2014-03-19 09:35:00,83.27,83.37,82.91,83.17,49400.0,59.8298,59.9016,59.5711,59.7579,49400.0
2014-03-19 09:40:00,83.2,83.31,83.17,83.22,31300.0,59.7795,59.8585,59.7579,59.7939,31300.0
2014-03-19 09:45:00,83.21,83.25,83.06,83.1,30900.0,59.7867,59.8154,59.6789,59.7077,30900.0
2014-03-19 09:50:00,83.1,83.23,82.96,83.21,107500.0,59.7077,59.8011,59.6071,59.7867,107500.0
2014-03-19 09:55:00,83.21,83.32,83.12,83.22,53800.0,59.7867,59.8657,59.722,59.7939,53800.0
2014-03-19 10:00:00,83.16,83.27,83.1,83.27,50300.0,59.7508,59.8298,59.7077,59.8298,50300.0
2014-03-19 10:05:00,83.28,83.28,82.97,83.13,41300.0,59.837,59.837,59.6142,59.7292,41300.0
2014-03-19 10:10:00,83.14,83.25,83.07,83.17,41000.0,59.7364,59.8154,59.6861,59.7579,41000.0
2014-03-19 10:15:00,83.17,83.3,83.05,83.05,24900.0,59.7579,59.8514,59.6717,59.6717,24900.0
2014-03-19 10:20:00,83.11,83.16,82.97,83.16,41800.0,59.7148,59.7508,59.6142,59.7508,41800.0
2014-03-19 10:25:00,83.14,83.23,83.11,83.12,57300.0,59.7364,59.8011,59.7148,59.722,57300.0
2014-03-19 10:30:00,83.12,83.13,82.95,83.06,33200.0,59.722,59.7292,59.5999,59.6789,33200.0
2014-03-19 10:35:00,83.06,83.08,82.84,82.87,63500.0,59.6789,59.6933,59.5208,59.5424,63500.0
2014-03-19 10:40:00,82.85,82.86,82.66,82.69,101000.0,59.528,59.5352,59.3915,59.4131,101000.0
2014-03-19 10:45:00,82.7,82.75,82.62,82.73,37300.0,59.4203,59.4562,59.3628,59.4418,37300.0
2014-03-19 10:50:00,82.73,82.75,82.66,82.73,28600.0,59.4418,59.4562,59.3915,59.4418,28600.0
2014-03-19 10:55:00,82.75,82.93,82.75,82.86,24100.0,59.4562,59.5855,59.4562,59.5352,24100.0
2014-03-19 11:00:00,82.86,82.9,82.83,82.83,13000.0,59.5352,59.564,59.5137,59.5137,13000.0
2014-03-19 11:05:00,82.82,82.84,82.76,82.76,14700.0,59.5065,59.5208,59.4634,59.4634,14700.0
2014-03-19 11:10:00,82.75,82.76,82.65,82.7,26600.0,59.4562,59.4634,59.3843,59.4203,26600.0
2014-03-19 11:15:00,82.7,82.76,82.68,82.76,22300.0,59.4203,59.4634,59.4059,59.4634,22300.0
2014-03-19 11:20:00,82.73,82.79,82.72,82.73,11900.0,59.4418,59.4849,59.4346,59.4418,11900.0
2014-03-19 11:25:00,82.73,82.73,82.62,82.64,29400.0,59.4418,59.4418,59.3628,59.3771,29400.0
2014-03-19 11:30:00,82.64,82.64,82.49,82.6,35100.0,59.3771,59.3771,59.2694,59.3484,35100.0
2014-03-19 11:35:00,82.61,82.62,82.32,82.39,39900.0,59.3556,59.3628,59.1472,59.1975,39900.0
2014-03-19 11:40:00,82.39,82.5,82.37,82.44,22700.0,59.1975,59.2765,59.1831,59.2334,22700.0
2014-03-19 11:45:00,82.44,82.65,82.43,82.6,19500.0,59.2334,59.3843,59.2263,59.3484,19500.0
2014-03-19 11:50:00,82.6,82.69,82.6,82.67,19300.0,59.3484,59.4131,59.3484,59.3987,19300.0
2014-03-19 11:55:00,82.68,82.69,82.6,82.62,16700.0,59.4059,59.4131,59.3484,59.3628,16700.0
2014-03-19 12:00:00,82.63,82.99,82.61,82.93,39600.0,59.37,59.6286,59.3556,59.5855,39600.0
2014-03-19 12:05:00,82.92,83.02,82.9,82.98,34600.0,59.5783,59.6502,59.564,59.6214,34600.0
2014-03-19 12:10:00,82.97,82.97,82.89,82.92,14100.0,59.6142,59.6142,59.5568,59.5783,14100.0
2014-03-19 12:15:00,82.92,82.93,82.82,82.83,22800.0,59.5783,59.5855,59.5065,59.5137,22800.0
2014-03-19 12:20:00,82.84,82.9,82.8,82.9,11200.0,59.5208,59.564,59.4921,59.564,11200.0
2014-03-19 12:25:00,82.89,82.95,82.84,82.86,10000.0,59.5568,59.5999,59.5208,59.5352,10000.0
2014-03-19 12:30:00,82.86,82.86,82.79,82.8,5600.0,59.5352,59.5352,59.4849,59.4921,5600.0
2014-03-19 12:35:00,82.77,82.79,82.61,82.63,16500.0,59.4705,59.4849,59.3556,59.37,16500.0
2014-03-19 12:40:00,82.63,82.71,82.56,82.61,22800.0,59.37,59.4274,59.3197,59.3556,22800.0
2014-03-19 12:45:00,82.61,82.84,82.6,82.81,32700.0,59.3556,59.5208,59.3484,59.4993,32700.0
2014-03-19 12:50:00,82.81,82.86,82.81,82.83,18000.0,59.4993,59.5352,59.4993,59.5137,18000.0
2014-03-19 12:55:00,82.82,82.92,82.82,82.91,27400.0,59.5065,59.5783,59.5065,59.5711,27400.0
2014-03-19 13:00:00,82.9,82.91,82.86,82.9,33300.0,59.564,59.5711,59.5352,59.564,33300.0
2014-03-19 13:05:00,82.9,82.9,82.79,82.8,22700.0,59.564,59.564,59.4849,59.4921,22700.0
2014-03-19 13:10:00,82.8,82.81,82.71,82.72,23900.0,59.4921,59.4993,59.4274,59.4346,23900.0
2014-03-19 13:15:00,82.73,82.73,82.61,82.62,37300.0,59.4418,59.4418,59.3556,59.3628,37300.0
2014-03-19 13:20:00,82.62,82.62,82.5,82.56,23800.0,59.3628,59.3628,59.2765,59.3197,23800.0
2014-03-19 13:25:00,82.56,82.69,82.54,82.62,14700.0,59.3197,59.4131,59.3053,59.3628,14700.0
2014-03-19 13:30:00,82.61,82.65,82.52,82.57,28300.0,59.3556,59.3843,59.2909,59.3268,28300.0
2014-03-19 13:35:00,82.58,82.68,82.58,82.65,20100.0,59.334,59.4059,59.334,59.3843,20100.0
2014-03-19 13:40:00,82.66,82.69,82.59,82.6,21800.0,59.3915,59.4131,59.3412,59.3484,21800.0
2014-03-19 13:45:00,82.6,82.69,82.57,82.62,32900.0,59.3484,59.4131,59.3268,59.3628,32900.0
2014-03-19 13:50:00,82.61,82.69,82.59,82.6,24700.0,59.3556,59.4131,59.3412,59.3484,24700.0
2014-03-19 13:55:00,82.59,82.66,82.57,82.57,42800.0,59.3412,59.3915,59.3268,59.3268,42800.0
2014-03-19 14:00:00,82.56,82.69,82.42,82.53,52800.0,59.3197,59.4131,59.2191,59.2981,52800.0
2014-03-19 14:05:00,82.52,82.52,82.11,82.22,66400.0,59.2909,59.2909,58.9963,59.0754,66400.0
2014-03-19 14:10:00,82.22,82.43,82.2,82.31,64500.0,59.0754,59.2263,59.061,59.14,64500.0
2014-03-19 14:15:00,82.33,82.42,82.24,82.37,59600.0,59.1544,59.2191,59.0897,59.1831,59600.0
2014-03-19 14:20:00,82.37,82.42,82.23,82.24,41300.0,59.1831,59.2191,59.0826,59.0897,41300.0
2014-03-19 14:25:00,82.27,82.41,82.19,82.31,72100.0,59.1113,59.2119,59.0538,59.14,72100.0
2014-03-19 14:30:00,82.31,82.48,82.31,82.47,34000.0,59.14,59.2622,59.14,59.255,34000.0
2014-03-19 14:35:00,82.45,82.45,82.23,82.24,30200.0,59.2406,59.2406,59.0826,59.0897,30200.0
2014-03-19 14:40:00,82.26,82.27,82.11,82.2,30500.0,59.1041,59.1113,58.9963,59.061,30500.0
2014-03-19 14:45:00,82.2,82.2,82.02,82.05,35500.0,59.061,59.061,58.9317,58.9532,35500.0
2014-03-19 14:50:00,82.05,82.31,82.05,82.21,28200.0,58.9532,59.14,58.9532,59.0682,28200.0
2014-03-19 14:55:00,82.22,82.28,82.15,82.15,19000.0,59.0754,59.1185,59.0251,59.0251,19000.0
2014-03-19 15:00:00,82.15,82.2,82.06,82.07,20700.0,59.0251,59.061,58.9604,58.9676,20700.0
2014-03-19 15:05:00,82.06,82.06,81.46,81.5,83100.0,58.9604,58.9604,58.5293,58.558,83100.0
2014-03-19 15:10:00,81.49,81.58,81.25,81.43,86300.0,58.5509,58.6155,58.3784,58.5078,86300.0
2014-03-19 15:15:00,81.44,81.56,81.38,81.45,51700.0,58.5149,58.6012,58.4718,58.5221,51700.0
2014-03-19 15:20:00,81.46,81.68,81.46,81.54,56200.0,58.5293,58.6874,58.5293,58.5868,56200.0
2014-03-19 15:25:00,81.54,81.78,81.54,81.61,86900.0,58.5868,58.7592,58.5868,58.6371,86900.0
2014-03-19 15:30:00,81.62,81.67,81.53,81.61,90300.0,58.6443,58.6802,58.5796,58.6371,90300.0
2014-03-19 15:35:00,81.62,81.77,81.62,81.7,82000.0,58.6443,58.752,58.6443,58.7017,82000.0
2014-03-19 15:40:00,81.71,81.98,81.66,81.97,93800.0,58.7089,58.9029,58.673,58.8957,93800.0
2014-03-19 15:45:00,81.97,82.04,81.85,81.85,81700.0,58.8957,58.946,58.8095,58.8095,81700.0
2014-03-19 15:50:00,81.86,81.91,81.71,81.75,97600.0,58.8167,58.8526,58.7089,58.7377,97600.0
2014-03-19 15:55:00,81.75,81.87,81.75,81.8,124600.0,58.7377,58.8239,58.7377,58.7736,124600.0
2014-03-20 09:30:00,81.43,81.78,81.07,81.07,84000.0,58.5078,58.7592,58.2491,58.2491,84000.0
2014-03-20 09:35:00,81.06,81.15,80.62,80.62,111700.0,58.2419,58.3066,57.9258,57.9258,111700.0
2014-03-20 09:40:00,80.62,81.01,80.62,81.0,115700.0,57.9258,58.206,57.9258,58.1988,115700.0
2014-03-20 09:45:00,80.93,80.99,80.6,80.64,71400.0,58.1485,58.1916,57.9114,57.9401,71400.0
2014-03-20 09:50:00,80.64,80.67,80.5,80.65,71900.0,57.9401,57.9617,57.8395,57.9473,71900.0
2014-03-20 09:55:00,80.63,81.08,80.63,80.99,93300.0,57.9329,58.2563,57.9329,58.1916,93300.0
2014-03-20 10:00:00,80.96,81.34,80.9,81.29,61500.0,58.1701,58.4431,58.1269,58.4072,61500.0
2014-03-20 10:05:00,81.27,81.64,81.25,81.57,86800.0,58.3928,58.6586,58.3784,58.6083,86800.0
2014-03-20 10:10:00,81.59,81.68,81.47,81.65,91200.0,58.6227,58.6874,58.5365,58.6658,91200.0
2014-03-20 10:15:00,81.61,81.78,81.57,81.64,61400.0,58.6371,58.7592,58.6083,58.6586,61400.0
2014-03-20 10:20:00,81.64,81.67,81.38,81.41,38200.0,58.6586,58.6802,58.4718,58.4934,38200.0
2014-03-20 10:25:00,81.42,81.48,81.39,81.45,30700.0,58.5006,58.5437,58.479,58.5221,30700.0
2014-03-20 10:30:00,81.46,81.52,81.44,81.5,31500.0,58.5293,58.5724,58.5149,58.558,31500.0
2014-03-20 10:35:00,81.49,81.49,81.32,81.38,32800.0,58.5509,58.5509,58.4287,58.4718,32800.0
2014-03-20 10:40:00,81.4,81.48,81.4,81.48,30300.0,58.4862,58.5437,58.4862,58.5437,30300.0
2014-03-20 10:45:00,81.48,81.72,81.48,81.72,28400.0,58.5437,58.7161,58.5437,58.7161,28400.0
2014-03-20 10:50:00,81.72,81.75,81.45,81.5,37200.0,58.7161,58.7377,58.5221,58.558,37200.0
2014-03-20 10:55:00,81.49,81.52,81.44,81.47,31900.0,58.5509,58.5724,58.5149,58.5365,31900.0
2014-03-20 11:00:00,81.48,81.54,81.42,81.48,24900.0,58.5437,58.5868,58.5006,58.5437,24900.0
2014-03-20 11:05:00,81.48,81.52,81.38,81.5,35600.0,58.5437,58.5724,58.4718,58.558,35600.0
2014-03-20 11:10:00,81.5,81.52,81.41,81.45,22700.0,58.558,58.5724,58.4934,58.5221,22700.0
2014-03-20 11:15:00,81.44,81.51,81.41,81.48,24500.0,58.5149,58.5652,58.4934,58.5437,24500.0
2014-03-20 11:20:00,81.49,81.58,81.49,81.58,23200.0,58.5509,58.6155,58.5509,58.6155,23200.0
2014-03-20 11:25:00,81.58,81.73,81.58,81.69,33200.0,58.6155,58.7233,58.6155,58.6946,33200.0
2014-03-20 11:30:00,81.69,81.81,81.61,81.78,62300.0,58.6946,58.7808,58.6371,58.7592,62300.0
2014-03-20 11:35:00,81.78,81.78,81.54,81.6,26000.0,58.7592,58.7592,58.5868,58.6299,26000.0
2014-03-20 11:40:00,81.6,81.64,81.56,81.58,30400.0,58.6299,58.6586,58.6012,58.6155,30400.0
2014-03-20 11:45:00,81.58,81.7,81.56,81.64,78600.0,58.6155,58.7017,58.6012,58.6586,78600.0
2014-03-20 11:50:00,81.65,81.87,81.65,81.86,36700.0,58.6658,58.8239,58.6658,58.8167,36700.0
2014-03-20 11:55:00,81.87,82.02,81.84,82.0,44500.0,58.8239,58.9317,58.8023,58.9173,44500.0
2014-03-20 12:00:00,82.0,82.1,81.81,81.89,39100.0,58.9173,58.9891,58.7808,58.8383,39100.0
2014-03-20 12:05:00,81.89,82.0,81.89,82.0,12600.0,58.8383,58.9173,58.8383,58.9173,12600.0
2014-03-20 12:10:00,82.0,82.01,81.96,81.98,19100.0,58.9173,58.9245,58.8886,58.9029,19100.0
2014-03-20 12:15:00,81.99,82.09,81.98,82.06,74100.0,58.9101,58.982,58.9029,58.9604,74100.0
2014-03-20 12:20:00,82.08,82.08,81.96,81.96,71500.0,58.9748,58.9748,58.8886,58.8886,71500.0
2014-03-20 12:25:00,81.97,82.06,81.96,82.0,29600.0,58.8957,58.9604,58.8886,58.9173,29600.0
2014-03-20 12:30:00,82.02,82.04,81.86,81.93,29600.0,58.9317,58.946,58.8167,58.867,29600.0
2014-03-20 12:35:00,81.94,82.02,81.88,82.0,12200.0,58.8742,58.9317,58.8311,58.9173,12200.0
2014-03-20 12:40:00,82.02,82.02,81.93,81.97,23100.0,58.9317,58.9317,58.867,58.8957,23100.0
2014-03-20 12:45:00,81.95,82.03,81.88,82.02,40500.0,58.8814,58.9389,58.8311,58.9317,40500.0
2014-03-20 12:50:00,82.0,82.0,81.9,81.96,14400.0,58.9173,58.9173,58.8454,58.8886,14400.0
2014-03-20 12:55:00,81.95,82.01,81.92,81.96,17800.0,58.8814,58.9245,58.8598,58.8886,17800.0
2014-03-20 13:00:00,81.96,82.1,81.95,82.06,38000.0,58.8886,58.9891,58.8814,58.9604,38000.0
2014-03-20 13:05:00,82.06,82.14,82.04,82.12,17700.0,58.9604,59.0179,58.946,59.0035,17700.0
2014-03-20 13:10:00,82.13,82.14,82.05,82.11,31200.0,59.0107,59.0179,58.9532,58.9963,31200.0
2014-03-20 13:15:00,82.14,82.22,82.11,82.21,21600.0,59.0179,59.0754,58.9963,59.0682,21600.0
2014-03-20 13:20:00,82.21,82.24,82.12,82.17,21200.0,59.0682,59.0897,59.0035,59.0394,21200.0
2014-03-20 13:25:00,82.16,82.24,82.08,82.08,35500.0,59.0323,59.0897,58.9748,58.9748,35500.0
2014-03-20 13:30:00,82.07,82.21,82.07,82.11,33600.0,58.9676,59.0682,58.9676,58.9963,33600.0
2014-03-20 13:35:00,82.11,82.19,82.09,82.18,32700.0,58.9963,59.0538,58.982,59.0466,32700.0
2014-03-20 13:40:00,82.18,82.2,82.09,82.09,33000.0,59.0466,59.061,58.982,58.982,33000.0
2014-03-20 13:45:00,82.09,82.11,82.01,82.08,22800.0,58.982,58.9963,58.9245,58.9748,22800.0
2014-03-20 13:50:00,82.08,82.1,81.9,81.9,24400.0,58.9748,58.9891,58.8454,58.8454,24400.0
2014-03-20 13:55:00,81.92,82.0,81.89,81.99,14200.0,58.8598,58.9173,58.8383,58.9101,14200.0
2014-03-20 14:00:00,82.0,82.01,81.94,81.99,17100.0,58.9173,58.9245,58.8742,58.9101,17100.0
2014-03-20 14:05:00,81.98,82.02,81.91,81.91,14800.0,58.9029,58.9317,58.8526,58.8526,14800.0
2014-03-20 14:10:00,81.91,81.93,81.76,81.77,28800.0,58.8526,58.867,58.7449,58.752,28800.0
2014-03-20 14:15:00,81.77,81.78,81.71,81.73,26800.0,58.752,58.7592,58.7089,58.7233,26800.0
2014-03-20 14:20:00,81.74,81.79,81.73,81.78,27600.0,58.7305,58.7664,58.7233,58.7592,27600.0
2014-03-20 14:25:00,81.78,81.78,81.72,81.76,24600.0,58.7592,58.7592,58.7161,58.7449,24600.0
2014-03-20 14:30:00,81.76,81.78,81.73,81.78,21000.0,58.7449,58.7592,58.7233,58.7592,21000.0
2014-03-20 14:35:00,81.77,81.84,81.76,81.79,31300.0,58.752,58.8023,58.7449,58.7664,31300.0
2014-03-20 14:40:00,81.8,81.86,81.78,81.78,16200.0,58.7736,58.8167,58.7592,58.7592,16200.0
2014-03-20 14:45:00,81.77,81.79,81.72,81.77,41100.0,58.752,58.7664,58.7161,58.752,41100.0
2014-03-20 14:50:00,81.77,81.78,81.67,81.68,38800.0,58.752,58.7592,58.6802,58.6874,38800.0
2014-03-20 14:55:00,81.68,81.72,81.55,81.55,28800.0,58.6874,58.7161,58.594,58.594,28800.0
2014-03-20 15:00:00,81.54,81.61,81.51,81.55,41600.0,58.5868,58.6371,58.5652,58.594,41600.0
2014-03-20 15:05:00,81.55,81.61,81.48,81.61,41100.0,58.594,58.6371,58.5437,58.6371,41100.0
2014-03-20 15:10:00,81.6,81.62,81.5,81.51,18200.0,58.6299,58.6443,58.558,58.5652,18200.0
2014-03-20 15:15:00,81.5,81.56,81.41,81.41,71000.0,58.558,58.6012,58.4934,58.4934,71000.0
2014-03-20 15:20:00,81.41,81.45,81.32,81.33,84400.0,58.4934,58.5221,58.4287,58.4359,84400.0
2014-03-20 15:25:00,81.33,81.42,81.25,81.41,73100.0,58.4359,58.5006,58.3784,58.4934,73100.0
2014-03-20 15:30:00,81.41,81.51,81.37,81.39,41900.0,58.4934,58.5652,58.4646,58.479,41900.0
2014-03-20 15:35:00,81.39,81.44,81.35,81.36,58000.0,58.479,58.5149,58.4503,58.4575,58000.0
2014-03-20 15:40:00,81.35,81.37,81.26,81.26,72700.0,58.4503,58.4646,58.3856,58.3856,72700.0
2014-03-20 15:45:00,81.27,81.3,81.19,81.26,171100.0,58.3928,58.4143,58.3353,58.3856,171100.0
2014-03-20 15:50:00,81.26,81.26,81.19,81.23,109000.0,58.3856,58.3856,58.3353,58.364,109000.0
2014-03-20 15:55:00,81.23,81.43,81.22,81.41,215800.0,58.364,58.5078,58.3569,58.4934,215800.0
2014-03-21 09:30:00,81.66,81.75,81.47,81.5,111100.0,58.673,58.7377,58.5365,58.558,111100.0
2014-03-21 09:35:00,81.58,81.69,80.86,80.89,124700.0,58.6155,58.6946,58.0982,58.1198,124700.0
2014-03-21 09:40:00,80.89,81.1,80.75,81.02,61300.0,58.1198,58.2706,58.0192,58.2132,61300.0
2014-03-21 09:45:00,81.09,81.34,81.09,81.28,37200.0,58.2635,58.4431,58.2635,58.4,37200.0
2014-03-21 09:50:00,81.28,81.38,81.28,81.36,36800.0,58.4,58.4718,58.4,58.4575,36800.0
2014-03-21 09:55:00,81.39,81.5,81.38,81.39,49600.0,58.479,58.558,58.4718,58.479,49600.0
2014-03-21 10:00:00,81.38,81.55,81.38,81.44,54700.0,58.4718,58.594,58.4718,58.5149,54700.0
2014-03-21 10:05:00,81.44,81.46,81.06,81.08,42300.0,58.5149,58.5293,58.2419,58.2563,42300.0
2014-03-21 10:10:00,81.07,81.41,81.05,81.34,39100.0,58.2491,58.4934,58.2347,58.4431,39100.0
2014-03-21 10:15:00,81.35,81.45,81.23,81.23,34100.0,58.4503,58.5221,58.364,58.364,34100.0
2014-03-21 10:20:00,81.24,81.44,81.24,81.38,26400.0,58.3712,58.5149,58.3712,58.4718,26400.0
2014-03-21 10:25:00,81.38,81.42,81.27,81.32,14800.0,58.4718,58.5006,58.3928,58.4287,14800.0
2014-03-21 10:30:00,81.34,81.52,81.3,81.47,27100.0,58.4431,58.5724,58.4143,58.5365,27100.0
2014-03-21 10:35:00,81.46,81.56,81.46,81.56,22100.0,58.5293,58.6012,58.5293,58.6012,22100.0
2014-03-21 10:40:00,81.57,81.66,81.56,81.6,18400.0,58.6083,58.673,58.6012,58.6299,18400.0
2014-03-21 10:45:00,81.59,81.7,81.58,81.65,16700.0,58.6227,58.7017,58.6155,58.6658,16700.0
2014-03-21 10:50:00,81.67,81.79,81.64,81.74,39100.0,58.6802,58.7664,58.6586,58.7305,39100.0
2014-03-21 10:55:00,81.74,81.76,81.7,81.73,24500.0,58.7305,58.7449,58.7017,58.7233,24500.0
2014-03-21 11:00:00,81.75,81.9,81.73,81.86,29500.0,58.7377,58.8454,58.7233,58.8167,29500.0
2014-03-21 11:05:00,81.88,81.92,81.86,81.92,16700.0,58.8311,58.8598,58.8167,58.8598,16700.0
2014-03-21 11:10:00,81.92,82.01,81.9,81.99,27500.0,58.8598,58.9245,58.8454,58.9101,27500.0
2014-03-21 11:15:00,81.97,82.05,81.95,81.98,34300.0,58.8957,58.9532,58.8814,58.9029,34300.0
2014-03-21 11:20:00,81.98,82.1,81.97,82.08,20200.0,58.9029,58.9891,58.8957,58.9748,20200.0
2014-03-21 11:25:00,82.08,82.32,82.08,82.29,44700.0,58.9748,59.1472,58.9748,59.1257,44700.0
2014-03-21 11:30:00,82.3,82.46,82.28,82.44,30800.0,59.1328,59.2478,59.1185,59.2334,30800.0
2014-03-21 11:35:00,82.44,82.56,82.44,82.44,50300.0,59.2334,59.3197,59.2334,59.2334,50300.0
2014-03-21 11:40:00,82.41,82.48,82.41,82.44,31200.0,59.2119,59.2622,59.2119,59.2334,31200.0
2014-03-21 11:45:00,82.42,82.53,82.42,82.48,33800.0,59.2191,59.2981,59.2191,59.2622,33800.0
2014-03-21 11:50:00,82.46,82.46,82.14,82.16,36600.0,59.2478,59.2478,59.0179,59.0323,36600.0
2014-03-21 11:55:00,82.16,82.35,82.14,82.32,11900.0,59.0323,59.1688,59.0179,59.1472,11900.0
2014-03-21 12:00:00,82.3,82.39,82.29,82.3,13400.0,59.1328,59.1975,59.1257,59.1328,13400.0
2014-03-21 12:05:00,82.3,82.34,82.3,82.33,13400.0,59.1328,59.1616,59.1328,59.1544,13400.0
2014-03-21 12:10:00,82.33,82.34,82.25,82.26,15200.0,59.1544,59.1616,59.0969,59.1041,15200.0
2014-03-21 12:15:00,82.26,82.29,82.18,82.25,12800.0,59.1041,59.1257,59.0466,59.0969,12800.0
2014-03-21 12:20:00,82.27,82.31,82.17,82.18,18500.0,59.1113,59.14,59.0394,59.0466,18500.0
2014-03-21 12:25:00,82.16,82.18,82.08,82.09,16800.0,59.0323,59.0466,58.9748,58.982,16800.0
2014-03-21 12:30:00,82.09,82.13,82.08,82.11,9800.0,58.982,59.0107,58.9748,58.9963,9800.0
2014-03-21 12:35:00,82.14,82.14,82.01,82.03,25800.0,59.0179,59.0179,58.9245,58.9389,25800.0
2014-03-21 12:40:00,82.04,82.05,82.0,82.03,21200.0,58.946,58.9532,58.9173,58.9389,21200.0
2014-03-21 12:45:00,82.05,82.05,81.96,81.96,15200.0,58.9532,58.9532,58.8886,58.8886,15200.0
2014-03-21 12:50:00,81.96,82.06,81.93,82.05,17200.0,58.8886,58.9604,58.867,58.9532,17200.0
2014-03-21 12:55:00,82.06,82.06,82.03,82.04,9900.0,58.9604,58.9604,58.9389,58.946,9900.0
2014-03-21 13:00:00,82.04,82.06,82.0,82.0,27100.0,58.946,58.9604,58.9173,58.9173,27100.0
2014-03-21 13:05:00,81.99,82.04,81.99,82.0,10600.0,58.9101,58.946,58.9101,58.9173,10600.0
2014-03-21 13:10:00,82.01,82.01,81.86,81.95,37000.0,58.9245,58.9245,58.8167,58.8814,37000.0
2014-03-21 13:15:00,81.93,82.11,81.92,82.1,38800.0,58.867,58.9963,58.8598,58.9891,38800.0
2014-03-21 13:20:00,82.08,82.1,81.9,81.92,20600.0,58.9748,58.9891,58.8454,58.8598,20600.0
2014-03-21 13:25:00,81.92,81.92,81.76,81.81,30800.0,58.8598,58.8598,58.7449,58.7808,30800.0
2014-03-21 13:30:00,81.79,81.84,81.76,81.84,13100.0,58.7664,58.8023,58.7449,58.8023,13100.0
2014-03-21 13:35:00,81.82,81.87,81.81,81.82,15200.0,58.788,58.8239,58.7808,58.788,15200.0
2014-03-21 13:40:00,81.83,81.86,81.7,81.7,17000.0,58.7952,58.8167,58.7017,58.7017,17000.0
2014-03-21 13:45:00,81.69,81.7,81.59,81.61,19800.0,58.6946,58.7017,58.6227,58.6371,19800.0
2014-03-21 13:50:00,81.63,81.75,81.61,81.69,44200.0,58.6515,58.7377,58.6371,58.6946,44200.0
2014-03-21 13:55:00,81.71,81.76,81.63,81.67,21100.0,58.7089,58.7449,58.6515,58.6802,21100.0
2014-03-21 14:00:00,81.67,81.67,81.52,81.55,28600.0,58.6802,58.6802,58.5724,58.594,28600.0
2014-03-21 14:05:00,81.57,81.7,81.56,81.69,25000.0,58.6083,58.7017,58.6012,58.6946,25000.0
2014-03-21 14:10:00,81.69,81.78,81.66,81.72,33600.0,58.6946,58.7592,58.673,58.7161,33600.0
2014-03-21 14:15:00,81.68,81.82,81.63,81.72,24300.0,58.6874,58.788,58.6515,58.7161,24300.0
2014-03-21 14:20:00,81.72,81.77,81.63,81.69,23400.0,58.7161,58.752,58.6515,58.6946,23400.0
2014-03-21 14:25:00,81.71,81.71,81.56,81.59,16500.0,58.7089,58.7089,58.6012,58.6227,16500.0
2014-03-21 14:30:00,81.55,81.55,81.44,81.46,26700.0,58.594,58.594,58.5149,58.5293,26700.0
2014-03-21 14:35:00,81.47,81.7,81.47,81.69,20800.0,58.5365,58.7017,58.5365,58.6946,20800.0
2014-03-21 14:40:00,81.69,81.73,81.65,81.73,23700.0,58.6946,58.7233,58.6658,58.7233,23700.0
2014-03-21 14:45:00,81.71,81.79,81.57,81.57,35800.0,58.7089,58.7664,58.6083,58.6083,35800.0
2014-03-21 14:50:00,81.57,81.59,81.5,81.56,30400.0,58.6083,58.6227,58.558,58.6012,30400.0
2014-03-21 14:55:00,81.55,81.68,81.5,81.65,53900.0,58.594,58.6874,58.558,58.6658,53900.0
2014-03-21 15:00:00,81.65,81.65,81.34,81.39,55500.0,58.6658,58.6658,58.4431,58.479,55500.0
2014-03-21 15:05:00,81.36,81.52,81.34,81.47,34200.0,58.4575,58.5724,58.4431,58.5365,34200.0
2014-03-21 15:10:00,81.46,81.53,81.3,81.3,27700.0,58.5293,58.5796,58.4143,58.4143,27700.0
2014-03-21 15:15:00,81.31,81.37,81.22,81.28,39100.0,58.4215,58.4646,58.3569,58.4,39100.0
2014-03-21 15:20:00,81.25,81.36,81.17,81.33,39800.0,58.3784,58.4575,58.3209,58.4359,39800.0
2014-03-21 15:25:00,81.33,81.44,81.29,81.44,36900.0,58.4359,58.5149,58.4072,58.5149,36900.0
2014-03-21 15:30:00,81.42,81.42,81.22,81.28,46600.0,58.5006,58.5006,58.3569,58.4,46600.0
2014-03-21 15:35:00,81.3,81.3,81.2,81.2,31400.0,58.4143,58.4143,58.3425,58.3425,31400.0
2014-03-21 15:40:00,81.19,81.39,81.13,81.37,59200.0,58.3353,58.479,58.2922,58.4646,59200.0
2014-03-21 15:45:00,81.37,81.42,81.08,81.22,88900.0,58.4646,58.5006,58.2563,58.3569,88900.0
2014-03-21 15:50:00,81.2,81.3,81.18,81.23,87300.0,58.3425,58.4143,58.3281,58.364,87300.0
2014-03-21 15:55:00,81.24,81.43,81.24,81.4,179100.0,58.3712,58.5078,58.3712,58.4862,179100.0
2014-03-24 09:30:00,82.13,82.21,81.42,81.7,93900.0,59.0107,59.0682,58.5006,58.7017,93900.0
2014-03-24 09:35:00,81.67,81.67,81.05,81.27,47400.0,58.6802,58.6802,58.2347,58.3928,47400.0
2014-03-24 09:40:00,81.28,81.43,81.05,81.31,43200.0,58.4,58.5078,58.2347,58.4215,43200.0
2014-03-24 09:45:00,81.18,81.29,80.89,81.07,55400.0,58.3281,58.4072,58.1198,58.2491,55400.0
2014-03-24 09:50:00,81.05,81.08,80.88,80.96,32100.0,58.2347,58.2563,58.1126,58.1701,32100.0
2014-03-24 09:55:00,80.96,81.13,80.89,80.99,28600.0,58.1701,58.2922,58.1198,58.1916,28600.0
2014-03-24 10:00:00,80.95,80.99,80.56,80.64,64100.0,58.1629,58.1916,57.8827,57.9401,64100.0
2014-03-24 10:05:00,80.62,80.67,80.41,80.48,51100.0,57.9258,57.9617,57.7749,57.8252,51100.0
2014-03-24 10:10:00,80.46,80.63,80.36,80.53,128000.0,57.8108,57.9329,57.739,57.8611,128000.0
2014-03-24 10:15:00,80.54,80.65,80.28,80.28,66400.0,57.8683,57.9473,57.6815,57.6815,66400.0
2014-03-24 10:20:00,80.29,80.29,80.03,80.15,82700.0,57.6887,57.6887,57.5018,57.5881,82700.0
2014-03-24 10:25:00,80.16,80.28,80.04,80.06,42800.0,57.5953,57.6815,57.509,57.5234,42800.0
2014-03-24 10:30:00,80.05,80.05,79.62,79.64,122200.0,57.5162,57.5162,57.2073,57.2216,122200.0
2014-03-24 10:35:00,79.64,79.71,79.46,79.7,87000.0,57.2216,57.2719,57.0923,57.2647,87000.0
2014-03-24 10:40:00,79.67,79.95,79.61,79.91,54300.0,57.2432,57.4444,57.2001,57.4156,54300.0
2014-03-24 10:45:00,79.86,79.94,79.81,79.84,34600.0,57.3797,57.4372,57.3438,57.3653,34600.0
2014-03-24 10:50:00,79.84,79.85,79.64,79.76,48600.0,57.3653,57.3725,57.2216,57.3078,48600.0
2014-03-24 10:55:00,79.71,79.71,79.5,79.59,43400.0,57.2719,57.2719,57.121,57.1857,43400.0
2014-03-24 11:00:00,79.58,79.58,79.24,79.31,65500.0,57.1785,57.1785,56.9342,56.9845,65500.0
2014-03-24 11:05:00,79.29,79.35,79.09,79.19,75300.0,56.9702,57.0133,56.8265,56.8983,75300.0
2014-03-24 11:10:00,79.19,79.22,79.05,79.18,89200.0,56.8983,56.9199,56.7977,56.8911,89200.0
2014-03-24 11:15:00,79.18,79.24,79.04,79.17,78600.0,56.8911,56.9342,56.7905,56.8839,78600.0
2014-03-24 11:20:00,79.18,79.37,79.15,79.33,44800.0,56.8911,57.0276,56.8696,56.9989,44800.0
2014-03-24 11:25:00,79.33,79.59,79.33,79.5,53400.0,56.9989,57.1857,56.9989,57.121,53400.0
2014-03-24 11:30:00,79.5,79.65,79.38,79.61,51400.0,57.121,57.2288,57.0348,57.2001,51400.0
2014-03-24 11:35:00,79.63,79.78,79.61,79.75,38400.0,57.2144,57.3222,57.2001,57.3007,38400.0
2014-03-24 11:40:00,79.74,79.76,79.41,79.52,60100.0,57.2935,57.3078,57.0564,57.1354,60100.0
2014-03-24 11:45:00,79.55,79.55,79.24,79.36,30500.0,57.157,57.157,56.9342,57.0204,30500.0
2014-03-24 11:50:00,79.31,79.58,79.26,79.57,38400.0,56.9845,57.1785,56.9486,57.1713,38400.0
2014-03-24 11:55:00,79.57,79.57,79.37,79.56,25200.0,57.1713,57.1713,57.0276,57.1641,25200.0
2014-03-24 12:00:00,79.52,79.82,79.5,79.76,44100.0,57.1354,57.351,57.121,57.3078,44100.0
2014-03-24 12:05:00,79.77,79.79,79.63,79.63,20400.0,57.315,57.3294,57.2144,57.2144,20400.0
2014-03-24 12:10:00,79.63,79.68,79.5,79.6,27400.0,57.2144,57.2504,57.121,57.1929,27400.0
2014-03-24 12:15:00,79.58,79.69,79.45,79.55,25300.0,57.1785,57.2576,57.0851,57.157,25300.0
2014-03-24 12:20:00,79.52,79.55,79.36,79.41,26700.0,57.1354,57.157,57.0204,57.0564,26700.0
2014-03-24 12:25:00,79.43,79.5,79.27,79.3,22400.0,57.0707,57.121,56.9558,56.9773,22400.0
2014-03-24 12:30:00,79.32,79.37,79.26,79.33,21900.0,56.9917,57.0276,56.9486,56.9989,21900.0
2014-03-24 12:35:00,79.31,79.46,79.25,79.38,22100.0,56.9845,57.0923,56.9414,57.0348,22100.0
2014-03-24 12:40:00,79.37,79.41,79.19,79.27,39400.0,57.0276,57.0564,56.8983,56.9558,39400.0
2014-03-24 12:45:00,79.26,79.36,79.19,79.36,31700.0,56.9486,57.0204,56.8983,57.0204,31700.0
2014-03-24 12:50:00,79.37,79.43,79.29,79.29,19400.0,57.0276,57.0707,56.9702,56.9702,19400.0
2014-03-24 12:55:00,79.29,79.43,79.29,79.42,37400.0,56.9702,57.0707,56.9702,57.0636,37400.0
2014-03-24 13:00:00,79.4,79.58,79.39,79.55,43900.0,57.0492,57.1785,57.042,57.157,43900.0
2014-03-24 13:05:00,79.54,79.55,79.44,79.49,19400.0,57.1498,57.157,57.0779,57.1139,19400.0
2014-03-24 13:10:00,79.48,79.65,79.48,79.65,23500.0,57.1067,57.2288,57.1067,57.2288,23500.0
2014-03-24 13:15:00,79.65,79.65,79.5,79.58,25100.0,57.2288,57.2288,57.121,57.1785,25100.0
2014-03-24 13:20:00,79.59,79.75,79.56,79.63,29400.0,57.1857,57.3007,57.1641,57.2144,29400.0
2014-03-24 13:25:00,79.63,79.69,79.57,79.69,26800.0,57.2144,57.2576,57.1713,57.2576,26800.0
2014-03-24 13:30:00,79.71,79.94,79.71,79.93,28700.0,57.2719,57.4372,57.2719,57.43,28700.0
2014-03-24 13:35:00,79.91,79.98,79.84,79.88,52900.0,57.4156,57.4659,57.3653,57.3941,52900.0
2014-03-24 13:40:00,79.87,79.97,79.8,79.84,31300.0,57.3869,57.4587,57.3366,57.3653,31300.0
2014-03-24 13:45:00,79.84,80.03,79.8,80.01,44200.0,57.3653,57.5018,57.3366,57.4875,44200.0
2014-03-24 13:50:00,80.01,80.03,79.89,79.93,19200.0,57.4875,57.5018,57.4013,57.43,19200.0
2014-03-24 13:55:00,79.92,79.98,79.85,79.98,34800.0,57.4228,57.4659,57.3725,57.4659,34800.0
2014-03-24 14:00:00,79.97,80.08,79.94,80.04,25400.0,57.4587,57.5378,57.4372,57.509,25400.0
2014-03-24 14:05:00,80.04,80.08,79.87,79.88,34300.0,57.509,57.5378,57.3869,57.3941,34300.0
2014-03-24 14:10:00,79.86,79.93,79.81,79.89,38400.0,57.3797,57.43,57.3438,57.4013,38400.0
2014-03-24 14:15:00,79.88,79.91,79.74,79.75,22700.0,57.3941,57.4156,57.2935,57.3007,22700.0
2014-03-24 14:20:00,79.76,79.85,79.69,79.73,28900.0,57.3078,57.3725,57.2576,57.2863,28900.0
2014-03-24 14:25:00,79.74,80.18,79.73,80.17,54200.0,57.2935,57.6096,57.2863,57.6024,54200.0
2014-03-24 14:30:00,80.16,80.37,80.16,80.27,80100.0,57.5953,57.7461,57.5953,57.6743,80100.0
2014-03-24 14:35:00,80.27,80.28,80.09,80.13,55200.0,57.6743,57.6815,57.545,57.5737,55200.0
2014-03-24 14:40:00,80.13,80.34,80.13,80.22,44200.0,57.5737,57.7246,57.5737,57.6384,44200.0
2014-03-24 14:45:00,80.22,80.42,80.22,80.37,33500.0,57.6384,57.7821,57.6384,57.7461,33500.0
2014-03-24 14:50:00,80.36,80.41,80.32,80.35,33100.0,57.739,57.7749,57.7102,57.7318,33100.0
2014-03-24 14:55:00,80.36,80.36,80.2,80.26,37200.0,57.739,57.739,57.624,57.6671,37200.0
2014-03-24 15:00:00,80.25,80.26,80.16,80.23,29400.0,57.6599,57.6671,57.5953,57.6455,29400.0
2014-03-24 15:05:00,80.24,80.27,80.17,80.17,26500.0,57.6527,57.6743,57.6024,57.6024,26500.0
2014-03-24 15:10:00,80.17,80.17,79.86,79.91,48700.0,57.6024,57.6024,57.3797,57.4156,48700.0
2014-03-24 15:15:00,79.93,80.06,79.9,80.03,31700.0,57.43,57.5234,57.4084,57.5018,31700.0
2014-03-24 15:20:00,80.03,80.27,80.0,80.24,53500.0,57.5018,57.6743,57.4803,57.6527,53500.0
2014-03-24 15:25:00,80.22,80.41,80.19,80.41,43600.0,57.6384,57.7749,57.6168,57.7749,43600.0
2014-03-24 15:30:00,80.43,80.51,80.38,80.45,63000.0,57.7892,57.8467,57.7533,57.8036,63000.0
2014-03-24 15:35:00,80.46,80.54,80.46,80.53,37500.0,57.8108,57.8683,57.8108,57.8611,37500.0
2014-03-24 15:40:00,80.53,80.59,80.42,80.53,51600.0,57.8611,57.9042,57.7821,57.8611,51600.0
2014-03-24 15:45:00,80.53,80.55,80.44,80.53,71000.0,57.8611,57.8755,57.7964,57.8611,71000.0
2014-03-24 15:50:00,80.53,80.53,80.34,80.36,87300.0,57.8611,57.8611,57.7246,57.739,87300.0
2014-03-24 15:55:00,80.36,80.42,80.32,80.38,141500.0,57.739,57.7821,57.7102,57.7533,141500.0
2014-03-25 09:30:00,80.82,81.33,80.79,81.13,91700.0,58.0695,58.4359,58.0479,58.2922,91700.0
2014-03-25 09:35:00,81.1,81.18,80.75,80.76,34000.0,58.2706,58.3281,58.0192,58.0264,34000.0
2014-03-25 09:40:00,80.76,80.76,80.31,80.38,51600.0,58.0264,58.0264,57.703,57.7533,51600.0
2014-03-25 09:45:00,80.38,80.85,80.37,80.84,60600.0,57.7533,58.091,57.7461,58.0838,60600.0
2014-03-25 09:50:00,80.8,80.86,80.7,80.76,69600.0,58.0551,58.0982,57.9832,58.0264,69600.0
2014-03-25 09:55:00,80.77,80.89,80.65,80.68,84700.0,58.0335,58.1198,57.9473,57.9689,84700.0
2014-03-25 10:00:00,80.72,80.9,80.58,80.85,79300.0,57.9976,58.1269,57.897,58.091,79300.0
2014-03-25 10:05:00,80.83,81.09,80.78,81.05,92200.0,58.0766,58.2635,58.0407,58.2347,92200.0
2014-03-25 10:10:00,81.08,81.11,80.89,81.05,83900.0,58.2563,58.2778,58.1198,58.2347,83900.0
2014-03-25 10:15:00,81.03,81.13,80.83,80.86,79200.0,58.2203,58.2922,58.0766,58.0982,79200.0
2014-03-25 10:20:00,80.85,80.86,80.47,80.47,63600.0,58.091,58.0982,57.818,57.818,63600.0
2014-03-25 10:25:00,80.46,80.74,80.36,80.69,135800.0,57.8108,58.012,57.739,57.9761,135800.0
2014-03-25 10:30:00,80.72,80.75,80.47,80.48,65200.0,57.9976,58.0192,57.818,57.8252,65200.0
2014-03-25 10:35:00,80.45,80.45,80.15,80.21,47200.0,57.8036,57.8036,57.5881,57.6312,47200.0
2014-03-25 10:40:00,80.18,80.48,80.18,80.32,25500.0,57.6096,57.8252,57.6096,57.7102,25500.0
2014-03-25 10:45:00,80.31,80.36,80.09,80.09,17700.0,57.703,57.739,57.545,57.545,17700.0
2014-03-25 10:50:00,80.1,80.11,79.81,79.81,46000.0,57.5521,57.5593,57.3438,57.3438,46000.0
2014-03-25 10:55:00,79.8,79.8,79.5,79.59,65100.0,57.3366,57.3366,57.121,57.1857,65100.0
2014-03-25 11:00:00,79.62,79.82,79.5,79.74,40400.0,57.2073,57.351,57.121,57.2935,40400.0
2014-03-25 11:05:00,79.7,79.97,79.68,79.96,37000.0,57.2647,57.4587,57.2504,57.4516,37000.0
2014-03-25 11:10:00,79.92,80.03,79.84,79.85,39300.0,57.4228,57.5018,57.3653,57.3725,39300.0
2014-03-25 11:15:00,79.86,79.97,79.79,79.97,48900.0,57.3797,57.4587,57.3294,57.4587,48900.0
2014-03-25 11:20:00,79.97,80.16,79.96,80.07,48300.0,57.4587,57.5953,57.4516,57.5306,48300.0
2014-03-25 11:25:00,80.06,80.07,79.86,79.95,20100.0,57.5234,57.5306,57.3797,57.4444,20100.0
2014-03-25 11:30:00,79.95,80.01,79.74,79.74,20100.0,57.4444,57.4875,57.2935,57.2935,20100.0
2014-03-25 11:35:00,79.78,79.88,79.69,79.72,36800.0,57.3222,57.3941,57.2576,57.2791,36800.0
2014-03-25 11:40:00,79.72,79.77,79.62,79.64,35800.0,57.2791,57.315,57.2073,57.2216,35800.0
2014-03-25 11:45:00,79.64,79.69,79.56,79.68,35200.0,57.2216,57.2576,57.1641,57.2504,35200.0
2014-03-25 11:50:00,79.69,79.75,79.6,79.6,26400.0,57.2576,57.3007,57.1929,57.1929,26400.0
2014-03-25 11:55:00,79.61,79.65,79.53,79.61,38600.0,57.2001,57.2288,57.1426,57.2001,38600.0
2014-03-25 12:00:00,79.61,79.61,79.38,79.45,38100.0,57.2001,57.2001,57.0348,57.0851,38100.0
2014-03-25 12:05:00,79.44,79.55,79.39,79.54,45100.0,57.0779,57.157,57.042,57.1498,45100.0
2014-03-25 12:10:00,79.54,79.66,79.54,79.54,19800.0,57.1498,57.236,57.1498,57.1498,19800.0
2014-03-25 12:15:00,79.52,79.54,79.43,79.44,19400.0,57.1354,57.1498,57.0707,57.0779,19400.0
2014-03-25 12:20:00,79.42,79.46,79.33,79.4,15600.0,57.0636,57.0923,56.9989,57.0492,15600.0
2014-03-25 12:25:00,79.4,79.41,79.26,79.38,26500.0,57.0492,57.0564,56.9486,57.0348,26500.0
2014-03-25 12:30:00,79.35,79.52,79.29,79.52,50200.0,57.0133,57.1354,56.9702,57.1354,50200.0
2014-03-25 12:35:00,79.52,79.54,79.46,79.54,30200.0,57.1354,57.1498,57.0923,57.1498,30200.0
2014-03-25 12:40:00,79.55,79.56,79.33,79.33,34900.0,57.157,57.1641,56.9989,56.9989,34900.0
2014-03-25 12:45:00,79.32,79.62,79.31,79.57,49200.0,56.9917,57.2073,56.9845,57.1713,49200.0
2014-03-25 12:50:00,79.55,79.64,79.48,79.5,35400.0,57.157,57.2216,57.1067,57.121,35400.0
2014-03-25 12:55:00,79.51,79.57,79.47,79.5,15200.0,57.1282,57.1713,57.0995,57.121,15200.0
2014-03-25 13:00:00,79.49,79.53,79.37,79.44,22900.0,57.1139,57.1426,57.0276,57.0779,22900.0
2014-03-25 13:05:00,79.43,79.54,79.42,79.54,43300.0,57.0707,57.1498,57.0636,57.1498,43300.0
2014-03-25 13:10:00,79.52,79.54,79.41,79.42,15300.0,57.1354,57.1498,57.0564,57.0636,15300.0
2014-03-25 13:15:00,79.43,79.44,79.38,79.41,20200.0,57.0707,57.0779,57.0348,57.0564,20200.0
2014-03-25 13:20:00,79.45,79.61,79.43,79.59,32300.0,57.0851,57.2001,57.0707,57.1857,32300.0
2014-03-25 13:25:00,79.59,79.6,79.53,79.57,33600.0,57.1857,57.1929,57.1426,57.1713,33600.0
2014-03-25 13:30:00,79.57,79.57,79.41,79.42,26600.0,57.1713,57.1713,57.0564,57.0636,26600.0
2014-03-25 13:35:00,79.41,79.53,79.38,79.46,26800.0,57.0564,57.1426,57.0348,57.0923,26800.0
2014-03-25 13:40:00,79.46,79.5,79.35,79.48,30700.0,57.0923,57.121,57.0133,57.1067,30700.0
2014-03-25 13:45:00,79.44,79.49,79.38,79.4,23000.0,57.0779,57.1139,57.0348,57.0492,23000.0
2014-03-25 13:50:00,79.4,79.45,79.34,79.34,29000.0,57.0492,57.0851,57.0061,57.0061,29000.0
2014-03-25 13:55:00,79.34,79.37,79.31,79.34,32800.0,57.0061,57.0276,56.9845,57.0061,32800.0
2014-03-25 14:00:00,79.34,79.38,79.32,79.33,36900.0,57.0061,57.0348,56.9917,56.9989,36900.0
2014-03-25 14:05:00,79.33,79.33,79.22,79.25,43600.0,56.9989,56.9989,56.9199,56.9414,43600.0
2014-03-25 14:10:00,79.25,79.27,79.2,79.21,48100.0,56.9414,56.9558,56.9055,56.9127,48100.0
2014-03-25 14:15:00,79.21,79.23,78.92,78.92,135000.0,56.9127,56.927,56.7043,56.7043,135000.0
2014-03-25 14:20:00,78.91,78.98,78.8,78.97,76100.0,56.6971,56.7474,56.6181,56.7402,76100.0
2014-03-25 14:25:00,78.96,79.04,78.91,78.92,27700.0,56.733,56.7905,56.6971,56.7043,27700.0
2014-03-25 14:30:00,78.93,79.06,78.93,78.99,38900.0,56.7115,56.8049,56.7115,56.7546,38900.0
2014-03-25 14:35:00,79.0,79.05,78.98,79.01,45900.0,56.7618,56.7977,56.7474,56.769,45900.0
2014-03-25 14:40:00,79.0,79.03,78.93,78.98,53600.0,56.7618,56.7833,56.7115,56.7474,53600.0
2014-03-25 14:45:00,78.98,79.02,78.94,78.95,25900.0,56.7474,56.7762,56.7187,56.7259,25900.0
2014-03-25 14:50:00,78.95,78.98,78.89,78.92,30500.0,56.7259,56.7474,56.6828,56.7043,30500.0
2014-03-25 14:55:00,78.93,79.01,78.92,79.0,47100.0,56.7115,56.769,56.7043,56.7618,47100.0
2014-03-25 15:00:00,78.99,79.0,78.9,78.9,38100.0,56.7546,56.7618,56.6899,56.6899,38100.0
2014-03-25 15:05:00,78.9,78.92,78.81,78.87,49500.0,56.6899,56.7043,56.6253,56.6684,49500.0
2014-03-25 15:10:00,78.88,79.17,78.85,79.17,95500.0,56.6756,56.8839,56.654,56.8839,95500.0
2014-03-25 15:15:00,79.16,79.27,79.1,79.16,146300.0,56.8767,56.9558,56.8336,56.8767,146300.0
2014-03-25 15:20:00,79.16,79.23,79.04,79.04,87300.0,56.8767,56.927,56.7905,56.7905,87300.0
2014-03-25 15:25:00,79.05,79.08,78.94,78.96,60200.0,56.7977,56.8193,56.7187,56.733,60200.0
2014-03-25 15:30:00,78.97,79.13,78.97,79.05,54200.0,56.7402,56.8552,56.7402,56.7977,54200.0
2014-03-25 15:35:00,79.05,79.23,79.05,79.18,77600.0,56.7977,56.927,56.7977,56.8911,77600.0
2014-03-25 15:40:00,79.18,79.19,79.05,79.16,63200.0,56.8911,56.8983,56.7977,56.8767,63200.0
2014-03-25 15:45:00,79.18,79.19,78.99,79.0,100900.0,56.8911,56.8983,56.7546,56.7618,100900.0
2014-03-25 15:50:00,78.99,79.03,78.96,78.96,130500.0,56.7546,56.7833,56.733,56.733,130500.0
2014-03-25 15:55:00,78.97,78.97,78.78,78.79,347400.0,56.7402,56.7402,56.6037,56.6109,347400.0
2014-03-26 09:30:00,79.15,79.16,78.28,78.3,185900.0,56.8696,56.8767,56.2445,56.2588,185900.0
2014-03-26 09:35:00,78.35,78.51,78.28,78.3,83900.0,56.2948,56.4097,56.2445,56.2588,83900.0
2014-03-26 09:40:00,78.37,78.93,78.33,78.89,121000.0,56.3091,56.7115,56.2804,56.6828,121000.0
2014-03-26 09:45:00,78.89,79.04,78.63,78.78,84600.0,56.6828,56.7905,56.4959,56.6037,84600.0
2014-03-26 09:50:00,78.84,78.95,78.73,78.95,46300.0,56.6468,56.7259,56.5678,56.7259,46300.0
2014-03-26 09:55:00,78.97,79.05,78.69,78.72,71900.0,56.7402,56.7977,56.5391,56.5606,71900.0
2014-03-26 10:00:00,78.72,78.95,78.65,78.9,182200.0,56.5606,56.7259,56.5103,56.6899,182200.0
2014-03-26 10:05:00,78.88,79.0,78.79,78.79,127800.0,56.6756,56.7618,56.6109,56.6109,127800.0
2014-03-26 10:10:00,78.81,78.98,78.71,78.97,59700.0,56.6253,56.7474,56.5534,56.7402,59700.0
2014-03-26 10:15:00,78.98,79.0,78.76,78.97,86100.0,56.7474,56.7618,56.5893,56.7402,86100.0
2014-03-26 10:20:00,78.96,78.98,78.77,78.83,104700.0,56.733,56.7474,56.5965,56.6396,104700.0
2014-03-26 10:25:00,78.83,79.0,78.79,78.98,26800.0,56.6396,56.7618,56.6109,56.7474,26800.0
2014-03-26 10:30:00,78.97,79.0,78.82,78.91,70800.0,56.7402,56.7618,56.6325,56.6971,70800.0
2014-03-26 10:35:00,78.89,79.0,78.88,78.96,46300.0,56.6828,56.7618,56.6756,56.733,46300.0
2014-03-26 10:40:00,78.95,79.0,78.92,78.93,60800.0,56.7259,56.7618,56.7043,56.7115,60800.0
2014-03-26 10:45:00,78.94,79.0,78.88,78.96,68900.0,56.7187,56.7618,56.6756,56.733,68900.0
2014-03-26 10:50:00,78.96,79.08,78.54,78.54,128700.0,56.733,56.8193,56.4313,56.4313,128700.0
2014-03-26 10:55:00,78.55,78.66,78.4,78.45,51400.0,56.4385,56.5175,56.3307,56.3666,51400.0
2014-03-26 11:00:00,78.47,78.72,78.39,78.64,44800.0,56.381,56.5606,56.3235,56.5031,44800.0
2014-03-26 11:05:00,78.68,78.71,78.59,78.67,51900.0,56.5319,56.5534,56.4672,56.5247,51900.0
2014-03-26 11:10:00,78.66,78.82,78.58,78.64,38800.0,56.5175,56.6325,56.46,56.5031,38800.0
2014-03-26 11:15:00,78.63,78.67,78.5,78.58,80900.0,56.4959,56.5247,56.4025,56.46,80900.0
2014-03-26 11:20:00,78.57,78.61,78.4,78.41,35800.0,56.4528,56.4816,56.3307,56.3379,35800.0
2014-03-26 11:25:00,78.43,78.55,78.38,78.42,42700.0,56.3522,56.4385,56.3163,56.3451,42700.0
2014-03-26 11:30:00,78.42,78.49,78.39,78.49,17500.0,56.3451,56.3953,56.3235,56.3953,17500.0
2014-03-26 11:35:00,78.48,78.48,78.3,78.3,30700.0,56.3882,56.3882,56.2588,56.2588,30700.0
2014-03-26 11:40:00,78.31,78.32,77.86,77.87,128400.0,56.266,56.2732,55.9427,55.9499,128400.0
2014-03-26 11:45:00,77.88,78.0,77.87,77.95,60700.0,55.9571,56.0433,55.9499,56.0074,60700.0
2014-03-26 11:50:00,77.94,78.17,77.94,78.08,59700.0,56.0002,56.1654,56.0002,56.1008,59700.0
2014-03-26 11:55:00,78.07,78.12,77.93,78.08,58100.0,56.0936,56.1295,55.993,56.1008,58100.0
2014-03-26 12:00:00,78.05,78.06,77.74,77.77,52200.0,56.0792,56.0864,55.8565,55.878,52200.0
2014-03-26 12:05:00,77.78,77.89,77.73,77.87,71700.0,55.8852,55.9642,55.8493,55.9499,71700.0
2014-03-26 12:10:00,77.9,78.06,77.88,78.0,34700.0,55.9714,56.0864,55.9571,56.0433,34700.0
2014-03-26 12:15:00,78.02,78.17,77.96,77.96,30900.0,56.0577,56.1654,56.0145,56.0145,30900.0
2014-03-26 12:20:00,77.97,78.15,77.96,78.12,29100.0,56.0217,56.1511,56.0145,56.1295,29100.0
2014-03-26 12:25:00,78.12,78.15,77.99,78.1,24700.0,56.1295,56.1511,56.0361,56.1151,24700.0
2014-03-26 12:30:00,78.09,78.39,78.01,78.36,29200.0,56.1079,56.3235,56.0505,56.3019,29200.0
2014-03-26 12:35:00,78.37,78.5,78.15,78.31,42800.0,56.3091,56.4025,56.1511,56.266,42800.0
2014-03-26 12:40:00,78.31,78.31,78.18,78.2,22900.0,56.266,56.266,56.1726,56.187,22900.0
2014-03-26 12:45:00,78.16,78.26,78.11,78.2,14900.0,56.1582,56.2301,56.1223,56.187,14900.0
2014-03-26 12:50:00,78.2,78.59,78.19,78.58,58800.0,56.187,56.4672,56.1798,56.46,58800.0
2014-03-26 12:55:00,78.57,78.71,78.56,78.71,34300.0,56.4528,56.5534,56.4456,56.5534,34300.0
2014-03-26 13:00:00,78.7,78.73,78.52,78.56,40100.0,56.5462,56.5678,56.4169,56.4456,40100.0
2014-03-26 13:05:00,78.56,78.62,78.51,78.55,31400.0,56.4456,56.4888,56.4097,56.4385,31400.0
2014-03-26 13:10:00,78.54,78.58,78.43,78.5,37600.0,56.4313,56.46,56.3522,56.4025,37600.0
2014-03-26 13:15:00,78.48,78.48,78.26,78.3,25900.0,56.3882,56.3882,56.2301,56.2588,25900.0
2014-03-26 13:20:00,78.3,78.41,78.17,78.18,29200.0,56.2588,56.3379,56.1654,56.1726,29200.0
2014-03-26 13:25:00,78.16,78.2,78.04,78.08,27700.0,56.1582,56.187,56.072,56.1008,27700.0
2014-03-26 13:30:00,78.03,78.23,78.01,78.13,43600.0,56.0648,56.2085,56.0505,56.1367,43600.0
2014-03-26 13:35:00,78.13,78.14,77.9,77.9,40500.0,56.1367,56.1439,55.9714,55.9714,40500.0
2014-03-26 13:40:00,77.88,77.97,77.8,77.83,49500.0,55.9571,56.0217,55.8996,55.9211,49500.0
2014-03-26 13:45:00,77.81,77.81,77.47,77.63,122800.0,55.9068,55.9068,55.6625,55.7774,122800.0
2014-03-26 13:50:00,77.63,77.65,77.42,77.42,71900.0,55.7774,55.7918,55.6266,55.6266,71900.0
2014-03-26 13:55:00,77.41,77.63,77.38,77.49,75300.0,55.6194,55.7774,55.5978,55.6768,75300.0
2014-03-26 14:00:00,77.5,77.64,77.32,77.58,44600.0,55.684,55.7846,55.5547,55.7415,44600.0
2014-03-26 14:05:00,77.55,77.56,77.39,77.56,65300.0,55.72,55.7271,55.605,55.7271,65300.0
2014-03-26 14:10:00,77.56,77.57,77.29,77.3,66000.0,55.7271,55.7343,55.5331,55.5403,66000.0
2014-03-26 14:15:00,77.29,77.45,77.23,77.29,70900.0,55.5331,55.6481,55.49,55.5331,70900.0
2014-03-26 14:20:00,77.28,77.6,77.26,77.46,49200.0,55.526,55.7559,55.5116,55.6553,49200.0
2014-03-26 14:25:00,77.44,77.65,77.4,77.61,42000.0,55.6409,55.7918,55.6122,55.7631,42000.0
2014-03-26 14:30:00,77.61,77.61,77.5,77.57,53300.0,55.7631,55.7631,55.684,55.7343,53300.0
2014-03-26 14:35:00,77.52,77.73,77.52,77.64,34300.0,55.6984,55.8493,55.6984,55.7846,34300.0
2014-03-26 14:40:00,77.65,77.88,77.65,77.84,30900.0,55.7918,55.9571,55.7918,55.9283,30900.0
2014-03-26 14:45:00,77.84,77.94,77.74,77.78,82600.0,55.9283,56.0002,55.8565,55.8852,82600.0
2014-03-26 14:50:00,77.78,77.9,77.77,77.87,33700.0,55.8852,55.9714,55.878,55.9499,33700.0
2014-03-26 14:55:00,77.87,78.09,77.87,78.03,55800.0,55.9499,56.1079,55.9499,56.0648,55800.0
2014-03-26 15:00:00,78.04,78.15,77.78,77.79,67100.0,56.072,56.1511,55.8852,55.8924,67100.0
2014-03-26 15:05:00,77.79,77.8,77.67,77.73,44200.0,55.8924,55.8996,55.8062,55.8493,44200.0
2014-03-26 15:10:00,77.73,77.78,77.72,77.76,45200.0,55.8493,55.8852,55.8421,55.8708,45200.0
2014-03-26 15:15:00,77.78,77.95,77.71,77.73,106000.0,55.8852,56.0074,55.8349,55.8493,106000.0
2014-03-26 15:20:00,77.72,77.72,77.55,77.56,55300.0,55.8421,55.8421,55.72,55.7271,55300.0
2014-03-26 15:25:00,77.56,77.58,77.38,77.45,63600.0,55.7271,55.7415,55.5978,55.6481,63600.0
2014-03-26 15:30:00,77.44,77.6,77.44,77.59,73200.0,55.6409,55.7559,55.6409,55.7487,73200.0
2014-03-26 15:35:00,77.59,77.59,77.41,77.46,71800.0,55.7487,55.7487,55.6194,55.6553,71800.0
2014-03-26 15:40:00,77.47,77.53,77.38,77.49,89000.0,55.6625,55.7056,55.5978,55.6768,89000.0
2014-03-26 15:45:00,77.49,77.52,77.37,77.39,127000.0,55.6768,55.6984,55.5906,55.605,127000.0
2014-03-26 15:50:00,77.38,77.43,77.34,77.43,102900.0,55.5978,55.6337,55.5691,55.6337,102900.0
2014-03-26 15:55:00,77.42,77.48,77.27,77.28,177300.0,55.6266,55.6697,55.5188,55.526,177300.0
2014-03-27 09:30:00,77.16,77.16,76.46,76.48,86400.0,55.4397,55.4397,54.9368,54.9512,86400.0
2014-03-27 09:35:00,76.46,76.5,75.05,75.51,380400.0,54.9368,54.9655,53.9237,54.2542,380400.0
2014-03-27 09:40:00,75.55,75.62,74.76,74.79,295500.0,54.2829,54.3332,53.7153,53.7369,295500.0
2014-03-27 09:45:00,74.79,75.71,74.71,75.63,479600.0,53.7369,54.3979,53.6794,54.3404,479600.0
2014-03-27 09:50:00,75.65,76.13,75.49,76.13,293300.0,54.3548,54.6997,54.2398,54.6997,293300.0
2014-03-27 09:55:00,76.12,76.35,75.87,76.16,296500.0,54.6925,54.8578,54.5129,54.7212,296500.0
2014-03-27 10:00:00,76.19,76.26,76.0,76.12,177100.0,54.7428,54.7931,54.6063,54.6925,177100.0
2014-03-27 10:05:00,76.13,76.48,76.06,76.47,173700.0,54.6997,54.9512,54.6494,54.944,173700.0
2014-03-27 10:10:00,76.47,76.72,76.35,76.57,226900.0,54.944,55.1236,54.8578,55.0158,226900.0
2014-03-27 10:15:00,76.59,76.7,76.45,76.69,117000.0,55.0302,55.1092,54.9296,55.102,117000.0
2014-03-27 10:20:00,76.69,76.69,75.91,75.91,369100.0,55.102,55.102,54.5416,54.5416,369100.0
2014-03-27 10:25:00,75.91,76.18,75.77,76.07,109200.0,54.5416,54.7356,54.441,54.6566,109200.0
2014-03-27 10:30:00,76.07,76.21,76.0,76.2,80200.0,54.6566,54.7572,54.6063,54.75,80200.0
2014-03-27 10:35:00,76.2,76.46,76.0,76.01,138500.0,54.75,54.9368,54.6063,54.6135,138500.0
2014-03-27 10:40:00,76.03,76.09,75.75,75.78,71800.0,54.6278,54.6709,54.4267,54.4482,71800.0
2014-03-27 10:45:00,75.78,76.11,75.63,76.1,104500.0,54.4482,54.6853,54.3404,54.6781,104500.0
2014-03-27 10:50:00,76.1,76.1,75.67,75.87,84700.0,54.6781,54.6781,54.3692,54.5129,84700.0
2014-03-27 10:55:00,75.87,76.16,75.87,75.96,70000.0,54.5129,54.7212,54.5129,54.5775,70000.0
2014-03-27 11:00:00,75.97,76.1,75.81,75.81,53200.0,54.5847,54.6781,54.4698,54.4698,53200.0
2014-03-27 11:05:00,75.81,75.94,75.66,75.67,50000.0,54.4698,54.5632,54.362,54.3692,50000.0
2014-03-27 11:10:00,75.66,75.82,75.55,75.64,57900.0,54.362,54.4769,54.2829,54.3476,57900.0
2014-03-27 11:15:00,75.61,75.83,75.61,75.81,119000.0,54.3261,54.4841,54.3261,54.4698,119000.0
2014-03-27 11:20:00,75.82,75.87,75.72,75.77,96900.0,54.4769,54.5129,54.4051,54.441,96900.0
2014-03-27 11:25:00,75.77,75.85,75.67,75.7,96200.0,54.441,54.4985,54.3692,54.3907,96200.0
2014-03-27 11:30:00,75.71,75.71,75.42,75.44,149000.0,54.3979,54.3979,54.1895,54.2039,149000.0
2014-03-27 11:35:00,75.44,75.49,75.44,75.46,54000.0,54.2039,54.2398,54.2039,54.2183,54000.0
2014-03-27 11:40:00,75.45,75.45,75.25,75.26,76400.0,54.2111,54.2111,54.0674,54.0746,76400.0
2014-03-27 11:45:00,75.25,75.37,75.18,75.35,76200.0,54.0674,54.1536,54.0171,54.1392,76200.0
2014-03-27 11:50:00,75.34,75.41,75.25,75.35,58500.0,54.1321,54.1824,54.0674,54.1392,58500.0
2014-03-27 11:55:00,75.36,75.75,75.34,75.66,86300.0,54.1464,54.4267,54.1321,54.362,86300.0
2014-03-27 12:00:00,75.7,75.74,75.56,75.63,27900.0,54.3907,54.4195,54.2901,54.3404,27900.0
2014-03-27 12:05:00,75.63,75.63,75.48,75.48,34000.0,54.3404,54.3404,54.2327,54.2327,34000.0
2014-03-27 12:10:00,75.49,75.75,75.49,75.73,58000.0,54.2398,54.4267,54.2398,54.4123,58000.0
2014-03-27 12:15:00,75.75,75.75,75.62,75.7,72500.0,54.4267,54.4267,54.3332,54.3907,72500.0
2014-03-27 12:20:00,75.69,75.78,75.68,75.75,69900.0,54.3835,54.4482,54.3764,54.4267,69900.0
2014-03-27 12:25:00,75.75,75.83,75.71,75.81,43200.0,54.4267,54.4841,54.3979,54.4698,43200.0
2014-03-27 12:30:00,75.82,75.86,75.77,75.82,47100.0,54.4769,54.5057,54.441,54.4769,47100.0
2014-03-27 12:35:00,75.81,75.98,75.81,75.98,32600.0,54.4698,54.5919,54.4698,54.5919,32600.0
2014-03-27 12:40:00,75.96,76.02,75.89,75.89,28800.0,54.5775,54.6206,54.5272,54.5272,28800.0
2014-03-27 12:45:00,75.92,76.24,75.91,76.13,27200.0,54.5488,54.7787,54.5416,54.6997,27200.0
2014-03-27 12:50:00,76.11,76.22,75.98,76.02,27800.0,54.6853,54.7643,54.5919,54.6206,27800.0
2014-03-27 12:55:00,76.02,76.21,76.02,76.18,19700.0,54.6206,54.7572,54.6206,54.7356,19700.0
2014-03-27 13:00:00,76.17,76.5,76.15,76.48,36500.0,54.7284,54.9655,54.7141,54.9512,36500.0
2014-03-27 13:05:00,76.5,76.6,76.43,76.44,38200.0,54.9655,55.0374,54.9152,54.9224,38200.0
2014-03-27 13:10:00,76.44,76.54,76.34,76.53,33400.0,54.9224,54.9943,54.8506,54.9871,33400.0
2014-03-27 13:15:00,76.52,76.52,76.27,76.42,45000.0,54.9799,54.9799,54.8003,54.908,45000.0
2014-03-27 13:20:00,76.41,76.52,76.39,76.5,19200.0,54.9009,54.9799,54.8865,54.9655,19200.0
2014-03-27 13:25:00,76.53,76.55,76.46,76.5,18500.0,54.9871,55.0015,54.9368,54.9655,18500.0
2014-03-27 13:30:00,76.52,76.6,76.44,76.48,26200.0,54.9799,55.0374,54.9224,54.9512,26200.0
2014-03-27 13:35:00,76.47,76.5,76.39,76.49,25300.0,54.944,54.9655,54.8865,54.9583,25300.0
2014-03-27 13:40:00,76.5,76.69,76.5,76.62,39700.0,54.9655,55.102,54.9655,55.0517,39700.0
2014-03-27 13:45:00,76.63,76.65,76.46,76.5,42500.0,55.0589,55.0733,54.9368,54.9655,42500.0
2014-03-27 13:50:00,76.5,76.6,76.49,76.54,23800.0,54.9655,55.0374,54.9583,54.9943,23800.0
2014-03-27 13:55:00,76.53,76.54,76.47,76.51,32700.0,54.9871,54.9943,54.944,54.9727,32700.0
2014-03-27 14:00:00,76.52,76.56,76.42,76.42,34500.0,54.9799,55.0086,54.908,54.908,34500.0
2014-03-27 14:05:00,76.42,76.55,76.42,76.52,40700.0,54.908,55.0015,54.908,54.9799,40700.0
2014-03-27 14:10:00,76.54,76.74,76.52,76.73,30500.0,54.9943,55.138,54.9799,55.1308,30500.0
2014-03-27 14:15:00,76.73,76.73,76.45,76.47,33800.0,55.1308,55.1308,54.9296,54.944,33800.0
2014-03-27 14:20:00,76.5,76.59,76.45,76.52,34300.0,54.9655,55.0302,54.9296,54.9799,34300.0
2014-03-27 14:25:00,76.51,76.7,76.47,76.69,41500.0,54.9727,55.1092,54.944,55.102,41500.0
2014-03-27 14:30:00,76.68,76.72,76.57,76.63,43300.0,55.0949,55.1236,55.0158,55.0589,43300.0
2014-03-27 14:35:00,76.64,76.67,76.59,76.61,33700.0,55.0661,55.0877,55.0302,55.0446,33700.0
2014-03-27 14:40:00,76.61,76.64,76.59,76.61,37900.0,55.0446,55.0661,55.0302,55.0446,37900.0
2014-03-27 14:45:00,76.63,76.68,76.58,76.65,31600.0,55.0589,55.0949,55.023,55.0733,31600.0
2014-03-27 14:50:00,76.65,76.69,76.6,76.62,114300.0,55.0733,55.102,55.0374,55.0517,114300.0
2014-03-27 14:55:00,76.62,76.71,76.59,76.69,26400.0,55.0517,55.1164,55.0302,55.102,26400.0
2014-03-27 15:00:00,76.7,76.78,76.66,76.78,52800.0,55.1092,55.1667,55.0805,55.1667,52800.0
2014-03-27 15:05:00,76.77,76.78,76.71,76.77,63400.0,55.1595,55.1667,55.1164,55.1595,63400.0
2014-03-27 15:10:00,76.78,76.91,76.77,76.86,49500.0,55.1667,55.2601,55.1595,55.2242,49500.0
2014-03-27 15:15:00,76.85,77.03,76.84,77.0,105300.0,55.217,55.3463,55.2098,55.3248,105300.0
2014-03-27 15:20:00,77.0,77.32,77.0,77.31,91600.0,55.3248,55.5547,55.3248,55.5475,91600.0
2014-03-27 15:25:00,77.31,77.51,77.28,77.33,118400.0,55.5475,55.6912,55.526,55.5619,118400.0
2014-03-27 15:30:00,77.32,77.43,77.28,77.36,64500.0,55.5547,55.6337,55.526,55.5834,64500.0
2014-03-27 15:35:00,77.36,77.38,77.29,77.35,61100.0,55.5834,55.5978,55.5331,55.5763,61100.0
2014-03-27 15:40:00,77.35,77.36,77.27,77.34,80800.0,55.5763,55.5834,55.5188,55.5691,80800.0
2014-03-27 15:45:00,77.33,77.33,77.14,77.26,109100.0,55.5619,55.5619,55.4254,55.5116,109100.0
2014-03-27 15:50:00,77.25,77.39,77.24,77.35,117900.0,55.5044,55.605,55.4972,55.5763,117900.0
2014-03-27 15:55:00,77.34,77.34,77.27,77.29,154000.0,55.5691,55.5691,55.5188,55.5331,154000.0
2014-03-28 09:30:00,77.76,78.4,77.35,77.71,207600.0,55.8708,56.3307,55.5763,55.8349,207600.0
2014-03-28 09:35:00,77.74,78.22,77.74,78.22,59800.0,55.8565,56.2014,55.8565,56.2014,59800.0
2014-03-28 09:40:00,78.22,78.35,78.01,78.13,58000.0,56.2014,56.2948,56.0505,56.1367,58000.0
2014-03-28 09:45:00,78.15,78.22,77.87,77.87,94800.0,56.1511,56.2014,55.9499,55.9499,94800.0
2014-03-28 09:50:00,77.88,78.09,77.84,78.02,81300.0,55.9571,56.1079,55.9283,56.0577,81300.0
2014-03-28 09:55:00,78.05,78.25,77.96,78.07,105600.0,56.0792,56.2229,56.0145,56.0936,105600.0
2014-03-28 10:00:00,78.07,78.35,78.06,78.27,165300.0,56.0936,56.2948,56.0864,56.2373,165300.0
2014-03-28 10:05:00,78.27,78.46,78.25,78.38,299800.0,56.2373,56.3738,56.2229,56.3163,299800.0
2014-03-28 10:10:00,78.39,78.45,78.32,78.36,105100.0,56.3235,56.3666,56.2732,56.3019,105100.0
2014-03-28 10:15:00,78.36,78.54,78.36,78.5,78700.0,56.3019,56.4313,56.3019,56.4025,78700.0
2014-03-28 10:20:00,78.5,78.68,78.5,78.66,111000.0,56.4025,56.5319,56.4025,56.5175,111000.0
2014-03-28 10:25:00,78.69,78.89,78.62,78.82,255800.0,56.5391,56.6828,56.4888,56.6325,255800.0
2014-03-28 10:30:00,78.83,78.92,78.72,78.74,79600.0,56.6396,56.7043,56.5606,56.575,79600.0
2014-03-28 10:35:00,78.75,78.83,78.63,78.81,54400.0,56.5822,56.6396,56.4959,56.6253,54400.0
2014-03-28 10:40:00,78.83,78.83,78.67,78.76,118800.0,56.6396,56.6396,56.5247,56.5893,118800.0
2014-03-28 10:45:00,78.77,78.84,78.74,78.81,53500.0,56.5965,56.6468,56.575,56.6253,53500.0
2014-03-28 10:50:00,78.81,78.83,78.72,78.83,60600.0,56.6253,56.6396,56.5606,56.6396,60600.0
2014-03-28 10:55:00,78.8,78.85,78.8,78.85,163200.0,56.6181,56.654,56.6181,56.654,163200.0
2014-03-28 11:00:00,78.85,78.9,78.82,78.85,82200.0,56.654,56.6899,56.6325,56.654,82200.0
2014-03-28 11:05:00,78.85,78.88,78.73,78.76,35400.0,56.654,56.6756,56.5678,56.5893,35400.0
2014-03-28 11:10:00,78.77,78.8,78.61,78.62,44700.0,56.5965,56.6181,56.4816,56.4888,44700.0
2014-03-28 11:15:00,78.61,78.63,78.45,78.5,56400.0,56.4816,56.4959,56.3666,56.4025,56400.0
2014-03-28 11:20:00,78.52,78.6,78.47,78.55,31400.0,56.4169,56.4744,56.381,56.4385,31400.0
2014-03-28 11:25:00,78.56,78.66,78.56,78.6,41000.0,56.4456,56.5175,56.4456,56.4744,41000.0
2014-03-28 11:30:00,78.58,78.59,78.37,78.43,22700.0,56.46,56.4672,56.3091,56.3522,22700.0
2014-03-28 11:35:00,78.42,78.46,78.22,78.22,34900.0,56.3451,56.3738,56.2014,56.2014,34900.0
2014-03-28 11:40:00,78.22,78.33,78.2,78.25,34300.0,56.2014,56.2804,56.187,56.2229,34300.0
2014-03-28 11:45:00,78.27,78.37,78.2,78.37,25200.0,56.2373,56.3091,56.187,56.3091,25200.0
2014-03-28 11:50:00,78.36,78.45,78.23,78.23,20700.0,56.3019,56.3666,56.2085,56.2085,20700.0
2014-03-28 11:55:00,78.23,78.34,78.1,78.25,31600.0,56.2085,56.2876,56.1151,56.2229,31600.0
2014-03-28 12:00:00,78.26,78.32,78.08,78.09,22100.0,56.2301,56.2732,56.1008,56.1079,22100.0
2014-03-28 12:05:00,78.08,78.29,78.08,78.23,28000.0,56.1008,56.2516,56.1008,56.2085,28000.0
2014-03-28 12:10:00,78.24,78.3,78.22,78.22,26800.0,56.2157,56.2588,56.2014,56.2014,26800.0
2014-03-28 12:15:00,78.23,78.25,78.14,78.21,24500.0,56.2085,56.2229,56.1439,56.1942,24500.0
2014-03-28 12:20:00,78.19,78.26,78.12,78.26,33800.0,56.1798,56.2301,56.1295,56.2301,33800.0
2014-03-28 12:25:00,78.24,78.27,78.22,78.25,37800.0,56.2157,56.2373,56.2014,56.2229,37800.0
2014-03-28 12:30:00,78.26,78.41,78.25,78.37,71900.0,56.2301,56.3379,56.2229,56.3091,71900.0
2014-03-28 12:35:00,78.36,78.42,78.24,78.24,28200.0,56.3019,56.3451,56.2157,56.2157,28200.0
2014-03-28 12:40:00,78.24,78.25,78.12,78.12,22300.0,56.2157,56.2229,56.1295,56.1295,22300.0
2014-03-28 12:45:00,78.12,78.2,78.1,78.2,11800.0,56.1295,56.187,56.1151,56.187,11800.0
2014-03-28 12:50:00,78.2,78.31,78.19,78.3,26700.0,56.187,56.266,56.1798,56.2588,26700.0
2014-03-28 12:55:00,78.31,78.41,78.3,78.41,22800.0,56.266,56.3379,56.2588,56.3379,22800.0
2014-03-28 13:00:00,78.41,78.46,78.4,78.44,32800.0,56.3379,56.3738,56.3307,56.3594,32800.0
2014-03-28 13:05:00,78.43,78.45,78.42,78.43,23700.0,56.3522,56.3666,56.3451,56.3522,23700.0
2014-03-28 13:10:00,78.43,78.44,78.23,78.23,27900.0,56.3522,56.3594,56.2085,56.2085,27900.0
2014-03-28 13:15:00,78.22,78.22,78.08,78.08,26200.0,56.2014,56.2014,56.1008,56.1008,26200.0
2014-03-28 13:20:00,78.08,78.28,78.03,78.25,21600.0,56.1008,56.2445,56.0648,56.2229,21600.0
2014-03-28 13:25:00,78.27,78.28,78.12,78.18,19500.0,56.2373,56.2445,56.1295,56.1726,19500.0
2014-03-28 13:30:00,78.17,78.26,78.14,78.26,21900.0,56.1654,56.2301,56.1439,56.2301,21900.0
2014-03-28 13:35:00,78.26,78.44,78.26,78.42,31400.0,56.2301,56.3594,56.2301,56.3451,31400.0
2014-03-28 13:40:00,78.4,78.47,78.4,78.43,21700.0,56.3307,56.381,56.3307,56.3522,21700.0
2014-03-28 13:45:00,78.43,78.44,78.33,78.4,29700.0,56.3522,56.3594,56.2804,56.3307,29700.0
2014-03-28 13:50:00,78.41,78.45,78.38,78.4,28100.0,56.3379,56.3666,56.3163,56.3307,28100.0
2014-03-28 13:55:00,78.39,78.46,78.34,78.42,31700.0,56.3235,56.3738,56.2876,56.3451,31700.0
2014-03-28 14:00:00,78.42,78.42,78.28,78.37,27800.0,56.3451,56.3451,56.2445,56.3091,27800.0
2014-03-28 14:05:00,78.33,78.34,78.1,78.1,35900.0,56.2804,56.2876,56.1151,56.1151,35900.0
2014-03-28 14:10:00,78.1,78.11,77.96,78.0,51700.0,56.1151,56.1223,56.0145,56.0433,51700.0
2014-03-28 14:15:00,77.99,77.99,77.7,77.74,123100.0,56.0361,56.0361,55.8277,55.8565,123100.0
2014-03-28 14:20:00,77.75,77.99,77.71,77.96,58200.0,55.8637,56.0361,55.8349,56.0145,58200.0
2014-03-28 14:25:00,77.97,78.19,77.91,78.18,45600.0,56.0217,56.1798,55.9786,56.1726,45600.0
2014-03-28 14:30:00,78.19,78.2,78.05,78.17,32900.0,56.1798,56.187,56.0792,56.1654,32900.0
2014-03-28 14:35:00,78.17,78.17,78.03,78.05,36400.0,56.1654,56.1654,56.0648,56.0792,36400.0
2014-03-28 14:40:00,78.06,78.2,78.03,78.06,50100.0,56.0864,56.187,56.0648,56.0864,50100.0
2014-03-28 14:45:00,78.05,78.13,77.95,78.11,50300.0,56.0792,56.1367,56.0074,56.1223,50300.0
2014-03-28 14:50:00,78.11,78.13,78.01,78.07,42800.0,56.1223,56.1367,56.0505,56.0936,42800.0
2014-03-28 14:55:00,78.07,78.15,78.0,78.13,41200.0,56.0936,56.1511,56.0433,56.1367,41200.0
2014-03-28 15:00:00,78.14,78.36,78.12,78.3,44100.0,56.1439,56.3019,56.1295,56.2588,44100.0
2014-03-28 15:05:00,78.3,78.31,78.18,78.18,53100.0,56.2588,56.266,56.1726,56.1726,53100.0
2014-03-28 15:10:00,78.18,78.25,78.11,78.12,53100.0,56.1726,56.2229,56.1223,56.1295,53100.0
2014-03-28 15:15:00,78.12,78.3,78.03,78.28,70900.0,56.1295,56.2588,56.0648,56.2445,70900.0
2014-03-28 15:20:00,78.28,78.31,78.2,78.29,52300.0,56.2445,56.266,56.187,56.2516,52300.0
2014-03-28 15:25:00,78.29,78.31,78.25,78.3,53900.0,56.2516,56.266,56.2229,56.2588,53900.0
2014-03-28 15:30:00,78.3,78.31,78.25,78.25,58100.0,56.2588,56.266,56.2229,56.2229,58100.0
2014-03-28 15:35:00,78.25,78.27,78.19,78.22,56900.0,56.2229,56.2373,56.1798,56.2014,56900.0
2014-03-28 15:40:00,78.22,78.33,78.22,78.3,69500.0,56.2014,56.2804,56.2014,56.2588,69500.0
2014-03-28 15:45:00,78.29,78.34,78.24,78.33,104700.0,56.2516,56.2876,56.2157,56.2804,104700.0
2014-03-28 15:50:00,78.32,78.38,78.28,78.29,181700.0,56.2732,56.3163,56.2445,56.2516,181700.0
2014-03-28 15:55:00,78.29,78.3,78.23,78.25,269200.0,56.2516,56.2588,56.2085,56.2229,269200.0
2014-03-31 09:30:00,79.36,80.16,79.27,80.06,208000.0,57.0204,57.5953,56.9558,57.5234,208000.0
2014-03-31 09:35:00,80.04,80.12,79.84,79.92,136300.0,57.509,57.5665,57.3653,57.4228,136300.0
2014-03-31 09:40:00,79.9,79.91,79.45,79.53,93400.0,57.4084,57.4156,57.0851,57.1426,93400.0
2014-03-31 09:45:00,79.53,79.71,79.31,79.6,77900.0,57.1426,57.2719,56.9845,57.1929,77900.0
2014-03-31 09:50:00,79.6,80.2,79.6,80.17,115500.0,57.1929,57.624,57.1929,57.6024,115500.0
2014-03-31 09:55:00,80.17,80.55,80.15,80.48,190800.0,57.6024,57.8755,57.5881,57.8252,190800.0
2014-03-31 10:00:00,80.51,80.85,80.37,80.48,117100.0,57.8467,58.091,57.7461,57.8252,117100.0
2014-03-31 10:05:00,80.46,80.46,79.69,79.79,137900.0,57.8108,57.8108,57.2576,57.3294,137900.0
2014-03-31 10:10:00,79.79,80.03,79.77,79.79,95500.0,57.3294,57.5018,57.315,57.3294,95500.0
2014-03-31 10:15:00,79.78,80.04,79.78,80.03,150800.0,57.3222,57.509,57.3222,57.5018,150800.0
2014-03-31 10:20:00,79.98,80.53,79.92,80.53,336400.0,57.4659,57.8611,57.4228,57.8611,336400.0
2014-03-31 10:25:00,80.5,81.02,80.5,81.02,161500.0,57.8395,58.2132,57.8395,58.2132,161500.0
2014-03-31 10:30:00,81.0,81.0,80.38,80.5,231900.0,58.1988,58.1988,57.7533,57.8395,231900.0
2014-03-31 10:35:00,80.53,80.56,80.09,80.18,195600.0,57.8611,57.8827,57.545,57.6096,195600.0
2014-03-31 10:40:00,80.2,80.47,80.2,80.24,75400.0,57.624,57.818,57.624,57.6527,75400.0
2014-03-31 10:45:00,80.2,80.4,80.2,80.31,137800.0,57.624,57.7677,57.624,57.703,137800.0
2014-03-31 10:50:00,80.31,80.71,80.31,80.61,82900.0,57.703,57.9904,57.703,57.9186,82900.0
2014-03-31 10:55:00,80.61,80.7,80.6,80.61,111600.0,57.9186,57.9832,57.9114,57.9186,111600.0
2014-03-31 11:00:00,80.6,80.63,80.43,80.45,66400.0,57.9114,57.9329,57.7892,57.8036,66400.0
2014-03-31 11:05:00,80.45,80.52,80.3,80.38,50000.0,57.8036,57.8539,57.6958,57.7533,50000.0
2014-03-31 11:10:00,80.37,80.4,80.33,80.34,29600.0,57.7461,57.7677,57.7174,57.7246,29600.0
2014-03-31 11:15:00,80.36,80.52,80.35,80.46,31300.0,57.739,57.8539,57.7318,57.8108,31300.0
2014-03-31 11:20:00,80.46,80.5,80.41,80.43,47600.0,57.8108,57.8395,57.7749,57.7892,47600.0
2014-03-31 11:25:00,80.42,80.47,80.37,80.38,39500.0,57.7821,57.818,57.7461,57.7533,39500.0
2014-03-31 11:30:00,80.39,80.41,80.31,80.35,33400.0,57.7605,57.7749,57.703,57.7318,33400.0
2014-03-31 11:35:00,80.36,80.42,80.33,80.42,42200.0,57.739,57.7821,57.7174,57.7821,42200.0
2014-03-31 11:40:00,80.42,80.74,80.42,80.74,54800.0,57.7821,58.012,57.7821,58.012,54800.0
2014-03-31 11:45:00,80.74,80.76,80.61,80.72,47700.0,58.012,58.0264,57.9186,57.9976,47700.0
2014-03-31 11:50:00,80.73,80.9,80.73,80.85,45300.0,58.0048,58.1269,58.0048,58.091,45300.0
2014-03-31 11:55:00,80.86,80.92,80.78,80.81,40000.0,58.0982,58.1413,58.0407,58.0623,40000.0
2014-03-31 12:00:00,80.82,80.92,80.74,80.81,91300.0,58.0695,58.1413,58.012,58.0623,91300.0
2014-03-31 12:05:00,80.8,80.96,80.79,80.95,80600.0,58.0551,58.1701,58.0479,58.1629,80600.0
2014-03-31 12:10:00,80.94,80.97,80.62,80.71,58900.0,58.1557,58.1772,57.9258,57.9904,58900.0
2014-03-31 12:15:00,80.73,80.78,80.68,80.73,25600.0,58.0048,58.0407,57.9689,58.0048,25600.0
2014-03-31 12:20:00,80.74,80.79,80.66,80.66,25600.0,58.012,58.0479,57.9545,57.9545,25600.0
2014-03-31 12:25:00,80.67,80.69,80.54,80.59,59900.0,57.9617,57.9761,57.8683,57.9042,59900.0
2014-03-31 12:30:00,80.58,80.76,80.58,80.76,29300.0,57.897,58.0264,57.897,58.0264,29300.0
2014-03-31 12:35:00,80.78,80.94,80.73,80.73,52300.0,58.0407,58.1557,58.0048,58.0048,52300.0
2014-03-31 12:40:00,80.75,80.75,80.64,80.7,22700.0,58.0192,58.0192,57.9401,57.9832,22700.0
2014-03-31 12:45:00,80.69,80.88,80.68,80.88,32700.0,57.9761,58.1126,57.9689,58.1126,32700.0
2014-03-31 12:50:00,80.89,80.9,80.72,80.74,54900.0,58.1198,58.1269,57.9976,58.012,54900.0
2014-03-31 12:55:00,80.75,80.75,80.61,80.71,20600.0,58.0192,58.0192,57.9186,57.9904,20600.0
2014-03-31 13:00:00,80.71,80.77,80.66,80.67,40600.0,57.9904,58.0335,57.9545,57.9617,40600.0
2014-03-31 13:05:00,80.68,80.71,80.59,80.61,35100.0,57.9689,57.9904,57.9042,57.9186,35100.0
2014-03-31 13:10:00,80.64,80.67,80.53,80.53,25700.0,57.9401,57.9617,57.8611,57.8611,25700.0
2014-03-31 13:15:00,80.55,80.71,80.52,80.7,57400.0,57.8755,57.9904,57.8539,57.9832,57400.0
2014-03-31 13:20:00,80.71,80.74,80.57,80.57,51500.0,57.9904,58.012,57.8898,57.8898,51500.0
2014-03-31 13:25:00,80.55,80.68,80.52,80.68,45300.0,57.8755,57.9689,57.8539,57.9689,45300.0
2014-03-31 13:30:00,80.67,80.69,80.64,80.66,28500.0,57.9617,57.9761,57.9401,57.9545,28500.0
2014-03-31 13:35:00,80.66,80.66,80.48,80.49,55700.0,57.9545,57.9545,57.8252,57.8324,55700.0
2014-03-31 13:40:00,80.48,80.64,80.4,80.64,42600.0,57.8252,57.9401,57.7677,57.9401,42600.0
2014-03-31 13:45:00,80.64,80.77,80.62,80.7,37900.0,57.9401,58.0335,57.9258,57.9832,37900.0
2014-03-31 13:50:00,80.71,80.76,80.65,80.75,36800.0,57.9904,58.0264,57.9473,58.0192,36800.0
2014-03-31 13:55:00,80.73,80.73,80.51,80.54,66000.0,58.0048,58.0048,57.8467,57.8683,66000.0
2014-03-31 14:00:00,80.53,80.58,80.48,80.48,40000.0,57.8611,57.897,57.8252,57.8252,40000.0
2014-03-31 14:05:00,80.48,80.62,80.46,80.6,49900.0,57.8252,57.9258,57.8108,57.9114,49900.0
2014-03-31 14:10:00,80.62,80.69,80.54,80.57,43000.0,57.9258,57.9761,57.8683,57.8898,43000.0
2014-03-31 14:15:00,80.57,80.66,80.52,80.58,37200.0,57.8898,57.9545,57.8539,57.897,37200.0
2014-03-31 14:20:00,80.58,80.58,80.45,80.5,51800.0,57.897,57.897,57.8036,57.8395,51800.0
2014-03-31 14:25:00,80.5,80.53,80.48,80.5,32600.0,57.8395,57.8611,57.8252,57.8395,32600.0
2014-03-31 14:30:00,80.51,80.53,80.45,80.49,41500.0,57.8467,57.8611,57.8036,57.8324,41500.0
2014-03-31 14:35:00,80.49,80.64,80.49,80.64,47900.0,57.8324,57.9401,57.8324,57.9401,47900.0
2014-03-31 14:40:00,80.63,80.81,80.61,80.8,52400.0,57.9329,58.0623,57.9186,58.0551,52400.0
2014-03-31 14:45:00,80.8,80.89,80.8,80.89,52000.0,58.0551,58.1198,58.0551,58.1198,52000.0
2014-03-31 14:50:00,80.88,80.93,80.85,80.93,49100.0,58.1126,58.1485,58.091,58.1485,49100.0
2014-03-31 14:55:00,80.93,80.94,80.86,80.89,54400.0,58.1485,58.1557,58.0982,58.1198,54400.0
2014-03-31 15:00:00,80.89,80.89,80.8,80.8,62100.0,58.1198,58.1198,58.0551,58.0551,62100.0
2014-03-31 15:05:00,80.83,80.83,80.69,80.75,55300.0,58.0766,58.0766,57.9761,58.0192,55300.0
2014-03-31 15:10:00,80.76,80.78,80.73,80.74,71400.0,58.0264,58.0407,58.0048,58.012,71400.0
2014-03-31 15:15:00,80.73,80.78,80.71,80.75,72800.0,58.0048,58.0407,57.9904,58.0192,72800.0
2014-03-31 15:20:00,80.76,80.84,80.75,80.83,91500.0,58.0264,58.0838,58.0192,58.0766,91500.0
2014-03-31 15:25:00,80.85,81.01,80.84,81.0,84300.0,58.091,58.206,58.0838,58.1988,84300.0
2014-03-31 15:30:00,81.0,81.03,80.9,80.98,77000.0,58.1988,58.2203,58.1269,58.1844,77000.0
2014-03-31 15:35:00,80.97,81.05,80.96,81.03,82600.0,58.1772,58.2347,58.1701,58.2203,82600.0
2014-03-31 15:40:00,81.02,81.04,80.99,80.99,98700.0,58.2132,58.2275,58.1916,58.1916,98700.0
2014-03-31 15:45:00,80.99,81.0,80.76,80.77,125900.0,58.1916,58.1988,58.0264,58.0335,125900.0
2014-03-31 15:50:00,80.77,80.83,80.68,80.73,131600.0,58.0335,58.0766,57.9689,58.0048,131600.0
2014-03-31 15:55:00,80.74,80.79,80.69,80.77,150300.0,58.012,58.0479,57.9761,58.0335,150300.0
2014-04-01 09:30:00,84.03,84.24,83.06,83.25,496100.0,60.3759,60.5267,59.6789,59.8154,496100.0
2014-04-01 09:35:00,83.26,83.6,83.1,83.41,300800.0,59.8226,60.0669,59.7077,59.9304,300800.0
2014-04-01 09:40:00,83.42,83.64,83.25,83.33,237400.0,59.9376,60.0956,59.8154,59.8729,237400.0
2014-04-01 09:45:00,83.28,83.58,83.28,83.49,134200.0,59.837,60.0525,59.837,59.9879,134200.0
2014-04-01 09:50:00,83.49,83.51,83.11,83.26,140900.0,59.9879,60.0022,59.7148,59.8226,140900.0
2014-04-01 09:55:00,83.19,83.2,82.73,83.01,178100.0,59.7723,59.7795,59.4418,59.643,178100.0
2014-04-01 10:00:00,82.99,83.04,82.68,82.85,129300.0,59.6286,59.6645,59.4059,59.528,129300.0
2014-04-01 10:05:00,82.83,83.04,82.55,82.69,240400.0,59.5137,59.6645,59.3125,59.4131,240400.0
2014-04-01 10:10:00,82.69,82.85,82.5,82.5,136300.0,59.4131,59.528,59.2765,59.2765,136300.0
2014-04-01 10:15:00,82.5,82.71,82.49,82.61,120500.0,59.2765,59.4274,59.2694,59.3556,120500.0
2014-04-01 10:20:00,82.61,82.7,82.55,82.61,35900.0,59.3556,59.4203,59.3125,59.3556,35900.0
2014-04-01 10:25:00,82.61,82.89,82.61,82.76,84500.0,59.3556,59.5568,59.3556,59.4634,84500.0
2014-04-01 10:30:00,82.79,82.99,82.75,82.75,221800.0,59.4849,59.6286,59.4562,59.4562,221800.0
2014-04-01 10:35:00,82.75,82.92,82.75,82.88,32700.0,59.4562,59.5783,59.4562,59.5496,32700.0
2014-04-01 10:40:00,82.87,82.99,82.84,82.99,24400.0,59.5424,59.6286,59.5208,59.6286,24400.0
2014-04-01 10:45:00,82.99,83.07,82.75,82.78,57400.0,59.6286,59.6861,59.4562,59.4777,57400.0
2014-04-01 10:50:00,82.79,82.84,82.75,82.75,40500.0,59.4849,59.5208,59.4562,59.4562,40500.0
2014-04-01 10:55:00,82.75,82.95,82.65,82.84,42300.0,59.4562,59.5999,59.3843,59.5208,42300.0
2014-04-01 11:00:00,82.84,82.9,82.6,82.66,24900.0,59.5208,59.564,59.3484,59.3915,24900.0
2014-04-01 11:05:00,82.62,82.72,82.5,82.53,89000.0,59.3628,59.4346,59.2765,59.2981,89000.0
2014-04-01 11:10:00,82.53,82.77,82.47,82.66,95600.0,59.2981,59.4705,59.255,59.3915,95600.0
2014-04-01 11:15:00,82.66,82.75,82.58,82.74,45100.0,59.3915,59.4562,59.334,59.449,45100.0
2014-04-01 11:20:00,82.74,82.88,82.61,82.61,72900.0,59.449,59.5496,59.3556,59.3556,72900.0
2014-04-01 11:25:00,82.61,82.61,82.43,82.56,68300.0,59.3556,59.3556,59.2263,59.3197,68300.0
2014-04-01 11:30:00,82.57,82.63,82.45,82.55,47300.0,59.3268,59.37,59.2406,59.3125,47300.0
2014-04-01 11:35:00,82.55,82.66,82.44,82.44,54200.0,59.3125,59.3915,59.2334,59.2334,54200.0
2014-04-01 11:40:00,82.45,82.47,82.36,82.37,60400.0,59.2406,59.255,59.176,59.1831,60400.0
2014-04-01 11:45:00,82.38,82.53,82.36,82.48,52600.0,59.1903,59.2981,59.176,59.2622,52600.0
2014-04-01 11:50:00,82.51,82.6,82.46,82.54,45900.0,59.2837,59.3484,59.2478,59.3053,45900.0
2014-04-01 11:55:00,82.54,82.56,82.5,82.52,56200.0,59.3053,59.3197,59.2765,59.2909,56200.0
2014-04-01 12:00:00,82.52,82.59,82.5,82.54,59800.0,59.2909,59.3412,59.2765,59.3053,59800.0
2014-04-01 12:05:00,82.51,82.73,82.5,82.62,25200.0,59.2837,59.4418,59.2765,59.3628,25200.0
2014-04-01 12:10:00,82.6,82.61,82.5,82.55,15900.0,59.3484,59.3556,59.2765,59.3125,15900.0
2014-04-01 12:15:00,82.55,82.62,82.5,82.62,21100.0,59.3125,59.3628,59.2765,59.3628,21100.0
2014-04-01 12:20:00,82.61,82.68,82.5,82.67,41600.0,59.3556,59.4059,59.2765,59.3987,41600.0
2014-04-01 12:25:00,82.68,82.85,82.6,82.82,48700.0,59.4059,59.528,59.3484,59.5065,48700.0
2014-04-01 12:30:00,82.82,82.9,82.7,82.72,48800.0,59.5065,59.564,59.4203,59.4346,48800.0
2014-04-01 12:35:00,82.73,82.84,82.62,82.64,48700.0,59.4418,59.5208,59.3628,59.3771,48700.0
2014-04-01 12:40:00,82.62,82.65,82.58,82.65,12200.0,59.3628,59.3843,59.334,59.3843,12200.0
2014-04-01 12:45:00,82.65,82.7,82.59,82.66,17000.0,59.3843,59.4203,59.3412,59.3915,17000.0
2014-04-01 12:50:00,82.64,82.76,82.61,82.73,82600.0,59.3771,59.4634,59.3556,59.4418,82600.0
2014-04-01 12:55:00,82.73,82.8,82.73,82.75,63900.0,59.4418,59.4921,59.4418,59.4562,63900.0
2014-04-01 13:00:00,82.75,82.82,82.72,82.82,66300.0,59.4562,59.5065,59.4346,59.5065,66300.0
2014-04-01 13:05:00,82.83,82.99,82.81,82.81,46900.0,59.5137,59.6286,59.4993,59.4993,46900.0
2014-04-01 13:10:00,82.82,82.9,82.8,82.84,23100.0,59.5065,59.564,59.4921,59.5208,23100.0
2014-04-01 13:15:00,82.83,82.9,82.8,82.86,20200.0,59.5137,59.564,59.4921,59.5352,20200.0
2014-04-01 13:20:00,82.87,82.92,82.79,82.92,34600.0,59.5424,59.5783,59.4849,59.5783,34600.0
2014-04-01 13:25:00,82.92,83.03,82.9,83.03,53800.0,59.5783,59.6574,59.564,59.6574,53800.0
2014-04-01 13:30:00,83.04,83.21,83.02,83.19,80500.0,59.6645,59.7867,59.6502,59.7723,80500.0
2014-04-01 13:35:00,83.2,83.21,83.0,83.07,23400.0,59.7795,59.7867,59.6358,59.6861,23400.0
2014-04-01 13:40:00,83.07,83.12,82.95,82.96,103700.0,59.6861,59.722,59.5999,59.6071,103700.0
2014-04-01 13:45:00,82.96,83.03,82.91,83.02,35300.0,59.6071,59.6574,59.5711,59.6502,35300.0
2014-04-01 13:50:00,83.0,83.0,82.87,82.99,35700.0,59.6358,59.6358,59.5424,59.6286,35700.0
2014-04-01 13:55:00,82.99,83.08,82.97,83.06,45300.0,59.6286,59.6933,59.6142,59.6789,45300.0
2014-04-01 14:00:00,83.08,83.09,82.91,82.95,26200.0,59.6933,59.7005,59.5711,59.5999,26200.0
2014-04-01 14:05:00,82.95,83.02,82.87,82.9,41700.0,59.5999,59.6502,59.5424,59.564,41700.0
2014-04-01 14:10:00,82.9,82.91,82.7,82.75,63600.0,59.564,59.5711,59.4203,59.4562,63600.0
2014-04-01 14:15:00,82.77,82.78,82.56,82.65,39600.0,59.4705,59.4777,59.3197,59.3843,39600.0
2014-04-01 14:20:00,82.65,82.78,82.64,82.75,23900.0,59.3843,59.4777,59.3771,59.4562,23900.0
2014-04-01 14:25:00,82.77,82.77,82.67,82.73,40000.0,59.4705,59.4705,59.3987,59.4418,40000.0
2014-04-01 14:30:00,82.73,82.73,82.63,82.66,34800.0,59.4418,59.4418,59.37,59.3915,34800.0
2014-04-01 14:35:00,82.67,82.73,82.6,82.66,26500.0,59.3987,59.4418,59.3484,59.3915,26500.0
2014-04-01 14:40:00,82.69,82.7,82.57,82.57,19400.0,59.4131,59.4203,59.3268,59.3268,19400.0
2014-04-01 14:45:00,82.56,82.59,82.5,82.58,25700.0,59.3197,59.3412,59.2765,59.334,25700.0
2014-04-01 14:50:00,82.55,82.58,82.52,82.55,16500.0,59.3125,59.334,59.2909,59.3125,16500.0
2014-04-01 14:55:00,82.55,82.56,82.5,82.5,53500.0,59.3125,59.3197,59.2765,59.2765,53500.0
2014-04-01 15:00:00,82.5,82.55,82.5,82.51,64600.0,59.2765,59.3125,59.2765,59.2837,64600.0
2014-04-01 15:05:00,82.52,82.57,82.5,82.55,37600.0,59.2909,59.3268,59.2765,59.3125,37600.0
2014-04-01 15:10:00,82.57,82.63,82.55,82.56,28600.0,59.3268,59.37,59.3125,59.3197,28600.0
2014-04-01 15:15:00,82.55,82.56,82.46,82.52,89700.0,59.3125,59.3197,59.2478,59.2909,89700.0
2014-04-01 15:20:00,82.52,82.72,82.46,82.71,38400.0,59.2909,59.4346,59.2478,59.4274,38400.0
2014-04-01 15:25:00,82.71,82.8,82.65,82.69,53700.0,59.4274,59.4921,59.3843,59.4131,53700.0
2014-04-01 15:30:00,82.67,82.68,82.5,82.53,104500.0,59.3987,59.4059,59.2765,59.2981,104500.0
2014-04-01 15:35:00,82.53,82.75,82.53,82.7,73800.0,59.2981,59.4562,59.2981,59.4203,73800.0
2014-04-01 15:40:00,82.7,82.91,82.7,82.83,96300.0,59.4203,59.5711,59.4203,59.5137,96300.0
2014-04-01 15:45:00,82.83,82.88,82.74,82.76,98900.0,59.5137,59.5496,59.449,59.4634,98900.0
2014-04-01 15:50:00,82.77,82.79,82.66,82.73,203100.0,59.4705,59.4849,59.3915,59.4418,203100.0
2014-04-01 15:55:00,82.73,82.79,82.69,82.74,229700.0,59.4418,59.4849,59.4131,59.449,229700.0
2014-04-02 09:30:00,83.1,83.4,82.85,83.1,142100.0,59.7077,59.9232,59.528,59.7077,142100.0
2014-04-02 09:35:00,83.05,83.12,82.65,82.7,80300.0,59.6717,59.722,59.3843,59.4203,80300.0
2014-04-02 09:40:00,82.7,83.08,82.7,82.89,71500.0,59.4203,59.6933,59.4203,59.5568,71500.0
2014-04-02 09:45:00,82.88,82.92,82.5,82.64,192300.0,59.5496,59.5783,59.2765,59.3771,192300.0
2014-04-02 09:50:00,82.63,82.77,82.5,82.65,88300.0,59.37,59.4705,59.2765,59.3843,88300.0
2014-04-02 09:55:00,82.64,82.7,82.32,82.43,141000.0,59.3771,59.4203,59.1472,59.2263,141000.0
2014-04-02 10:00:00,82.42,82.66,82.4,82.53,62800.0,59.2191,59.3915,59.2047,59.2981,62800.0
2014-04-02 10:05:00,82.55,82.59,82.4,82.42,63600.0,59.3125,59.3412,59.2047,59.2191,63600.0
2014-04-02 10:10:00,82.43,82.59,82.21,82.45,44000.0,59.2263,59.3412,59.0682,59.2406,44000.0
2014-04-02 10:15:00,82.4,82.5,82.24,82.4,52900.0,59.2047,59.2765,59.0897,59.2047,52900.0
2014-04-02 10:20:00,82.4,82.54,82.38,82.5,67000.0,59.2047,59.3053,59.1903,59.2765,67000.0
2014-04-02 10:25:00,82.51,82.73,82.51,82.72,23200.0,59.2837,59.4418,59.2837,59.4346,23200.0
2014-04-02 10:30:00,82.74,82.8,82.62,82.7,22700.0,59.449,59.4921,59.3628,59.4203,22700.0
2014-04-02 10:35:00,82.69,82.76,82.61,82.73,20000.0,59.4131,59.4634,59.3556,59.4418,20000.0
2014-04-02 10:40:00,82.7,82.92,82.7,82.9,38300.0,59.4203,59.5783,59.4203,59.564,38300.0
2014-04-02 10:45:00,82.92,82.92,82.66,82.75,26200.0,59.5783,59.5783,59.3915,59.4562,26200.0
2014-04-02 10:50:00,82.72,82.79,82.66,82.68,15400.0,59.4346,59.4849,59.3915,59.4059,15400.0
2014-04-02 10:55:00,82.7,82.74,82.6,82.68,21100.0,59.4203,59.449,59.3484,59.4059,21100.0
2014-04-02 11:00:00,82.68,82.78,82.68,82.73,18000.0,59.4059,59.4777,59.4059,59.4418,18000.0
2014-04-02 11:05:00,82.69,82.72,82.63,82.64,26200.0,59.4131,59.4346,59.37,59.3771,26200.0
2014-04-02 11:10:00,82.63,82.7,82.5,82.54,15100.0,59.37,59.4203,59.2765,59.3053,15100.0
2014-04-02 11:15:00,82.55,82.61,82.48,82.61,15900.0,59.3125,59.3556,59.2622,59.3556,15900.0
2014-04-02 11:20:00,82.63,82.72,82.61,82.63,6500.0,59.37,59.4346,59.3556,59.37,6500.0
2014-04-02 11:25:00,82.63,82.64,82.5,82.62,23400.0,59.37,59.3771,59.2765,59.3628,23400.0
2014-04-02 11:30:00,82.62,82.68,82.57,82.6,21300.0,59.3628,59.4059,59.3268,59.3484,21300.0
2014-04-02 11:35:00,82.56,82.57,82.46,82.47,75300.0,59.3197,59.3268,59.2478,59.255,75300.0
2014-04-02 11:40:00,82.47,82.55,82.44,82.55,47100.0,59.255,59.3125,59.2334,59.3125,47100.0
2014-04-02 11:45:00,82.54,82.58,82.5,82.53,22900.0,59.3053,59.334,59.2765,59.2981,22900.0
2014-04-02 11:50:00,82.51,82.72,82.51,82.72,17200.0,59.2837,59.4346,59.2837,59.4346,17200.0
2014-04-02 11:55:00,82.71,82.76,82.68,82.75,24900.0,59.4274,59.4634,59.4059,59.4562,24900.0
2014-04-02 12:00:00,82.73,82.75,82.57,82.6,60000.0,59.4418,59.4562,59.3268,59.3484,60000.0
2014-04-02 12:05:00,82.6,82.67,82.52,82.59,13600.0,59.3484,59.3987,59.2909,59.3412,13600.0
2014-04-02 12:10:00,82.58,82.65,82.56,82.63,8800.0,59.334,59.3843,59.3197,59.37,8800.0
2014-04-02 12:15:00,82.61,82.72,82.58,82.7,18800.0,59.3556,59.4346,59.334,59.4203,18800.0
2014-04-02 12:20:00,82.7,82.77,82.65,82.76,13700.0,59.4203,59.4705,59.3843,59.4634,13700.0
2014-04-02 12:25:00,82.76,82.87,82.76,82.87,10200.0,59.4634,59.5424,59.4634,59.5424,10200.0
2014-04-02 12:30:00,82.87,82.91,82.85,82.9,13100.0,59.5424,59.5711,59.528,59.564,13100.0
2014-04-02 12:35:00,82.9,83.0,82.79,82.95,40100.0,59.564,59.6358,59.4849,59.5999,40100.0
2014-04-02 12:40:00,82.95,83.0,82.92,82.95,110200.0,59.5999,59.6358,59.5783,59.5999,110200.0
2014-04-02 12:45:00,82.95,82.95,82.88,82.89,12300.0,59.5999,59.5999,59.5496,59.5568,12300.0
2014-04-02 12:50:00,82.88,82.89,82.83,82.84,8100.0,59.5496,59.5568,59.5137,59.5208,8100.0
2014-04-02 12:55:00,82.85,82.9,82.82,82.84,24100.0,59.528,59.564,59.5065,59.5208,24100.0
2014-04-02 13:00:00,82.85,82.94,82.85,82.91,14500.0,59.528,59.5927,59.528,59.5711,14500.0
2014-04-02 13:05:00,82.9,82.91,82.83,82.88,24100.0,59.564,59.5711,59.5137,59.5496,24100.0
2014-04-02 13:10:00,82.89,82.94,82.82,82.91,23100.0,59.5568,59.5927,59.5065,59.5711,23100.0
2014-04-02 13:15:00,82.92,82.92,82.8,82.86,20900.0,59.5783,59.5783,59.4921,59.5352,20900.0
2014-04-02 13:20:00,82.83,82.84,82.72,82.78,26200.0,59.5137,59.5208,59.4346,59.4777,26200.0
2014-04-02 13:25:00,82.78,82.83,82.69,82.83,44300.0,59.4777,59.5137,59.4131,59.5137,44300.0
2014-04-02 13:30:00,82.84,82.84,82.74,82.78,23400.0,59.5208,59.5208,59.449,59.4777,23400.0
2014-04-02 13:35:00,82.78,82.81,82.65,82.67,39800.0,59.4777,59.4993,59.3843,59.3987,39800.0
2014-04-02 13:40:00,82.66,82.75,82.54,82.54,28200.0,59.3915,59.4562,59.3053,59.3053,28200.0
2014-04-02 13:45:00,82.53,82.6,82.5,82.52,50600.0,59.2981,59.3484,59.2765,59.2909,50600.0
2014-04-02 13:50:00,82.52,82.62,82.5,82.56,13800.0,59.2909,59.3628,59.2765,59.3197,13800.0
2014-04-02 13:55:00,82.56,82.64,82.55,82.61,10000.0,59.3197,59.3771,59.3125,59.3556,10000.0
2014-04-02 14:00:00,82.61,82.65,82.56,82.62,17800.0,59.3556,59.3843,59.3197,59.3628,17800.0
2014-04-02 14:05:00,82.61,82.64,82.54,82.59,18400.0,59.3556,59.3771,59.3053,59.3412,18400.0
2014-04-02 14:10:00,82.58,82.59,82.51,82.55,9500.0,59.334,59.3412,59.2837,59.3125,9500.0
2014-04-02 14:15:00,82.56,82.63,82.5,82.57,12800.0,59.3197,59.37,59.2765,59.3268,12800.0
2014-04-02 14:20:00,82.57,82.63,82.52,82.53,10700.0,59.3268,59.37,59.2909,59.2981,10700.0
2014-04-02 14:25:00,82.52,82.59,82.5,82.58,27300.0,59.2909,59.3412,59.2765,59.334,27300.0
2014-04-02 14:30:00,82.58,82.58,82.53,82.56,14000.0,59.334,59.334,59.2981,59.3197,14000.0
2014-04-02 14:35:00,82.57,82.66,82.52,82.53,18900.0,59.3268,59.3915,59.2909,59.2981,18900.0
2014-04-02 14:40:00,82.52,82.62,82.52,82.56,12200.0,59.2909,59.3628,59.2909,59.3197,12200.0
2014-04-02 14:45:00,82.56,82.56,82.5,82.52,22000.0,59.3197,59.3197,59.2765,59.2909,22000.0
2014-04-02 14:50:00,82.52,82.59,82.52,82.55,27500.0,59.2909,59.3412,59.2909,59.3125,27500.0
2014-04-02 14:55:00,82.55,82.71,82.54,82.69,15600.0,59.3125,59.4274,59.3053,59.4131,15600.0
2014-04-02 15:00:00,82.69,82.7,82.62,82.62,11400.0,59.4131,59.4203,59.3628,59.3628,11400.0
2014-04-02 15:05:00,82.62,82.7,82.62,82.63,32100.0,59.3628,59.4203,59.3628,59.37,32100.0
2014-04-02 15:10:00,82.63,82.66,82.57,82.66,16600.0,59.37,59.3915,59.3268,59.3915,16600.0
2014-04-02 15:15:00,82.65,82.7,82.62,82.67,26800.0,59.3843,59.4203,59.3628,59.3987,26800.0
2014-04-02 15:20:00,82.65,82.66,82.57,82.63,16800.0,59.3843,59.3915,59.3268,59.37,16800.0
2014-04-02 15:25:00,82.63,82.85,82.63,82.85,29700.0,59.37,59.528,59.37,59.528,29700.0
2014-04-02 15:30:00,82.84,82.9,82.78,82.87,41000.0,59.5208,59.564,59.4777,59.5424,41000.0
2014-04-02 15:35:00,82.87,82.91,82.84,82.9,47200.0,59.5424,59.5711,59.5208,59.564,47200.0
2014-04-02 15:40:00,82.9,82.93,82.84,82.92,36100.0,59.564,59.5855,59.5208,59.5783,36100.0
2014-04-02 15:45:00,82.92,82.95,82.84,82.84,58000.0,59.5783,59.5999,59.5208,59.5208,58000.0
2014-04-02 15:50:00,82.85,82.86,82.81,82.84,44100.0,59.528,59.5352,59.4993,59.5208,44100.0
2014-04-02 15:55:00,82.85,82.9,82.84,82.86,66000.0,59.528,59.564,59.5208,59.5352,66000.0
2014-04-03 09:30:00,82.9,83.05,82.46,82.46,50900.0,59.564,59.6717,59.2478,59.2478,50900.0
2014-04-03 09:35:00,82.53,82.67,82.4,82.57,11900.0,59.2981,59.3987,59.2047,59.3268,11900.0
2014-04-03 09:40:00,82.58,83.37,82.54,83.36,69300.0,59.334,59.9016,59.3053,59.8945,69300.0
2014-04-03 09:45:00,83.25,83.38,83.1,83.1,57100.0,59.8154,59.9088,59.7077,59.7077,57100.0
2014-04-03 09:50:00,83.1,83.2,82.94,82.98,43700.0,59.7077,59.7795,59.5927,59.6214,43700.0
2014-04-03 09:55:00,83.06,83.18,82.86,83.17,28600.0,59.6789,59.7651,59.5352,59.7579,28600.0
2014-04-03 10:00:00,83.18,83.28,83.02,83.1,120500.0,59.7651,59.837,59.6502,59.7077,120500.0
2014-04-03 10:05:00,83.14,83.2,82.95,83.02,59600.0,59.7364,59.7795,59.5999,59.6502,59600.0
2014-04-03 10:10:00,83.03,83.19,82.91,82.96,15700.0,59.6574,59.7723,59.5711,59.6071,15700.0
2014-04-03 10:15:00,82.95,82.96,82.69,82.75,41500.0,59.5999,59.6071,59.4131,59.4562,41500.0
2014-04-03 10:20:00,82.71,82.78,82.54,82.55,54700.0,59.4274,59.4777,59.3053,59.3125,54700.0
2014-04-03 10:25:00,82.56,82.69,82.47,82.5,90400.0,59.3197,59.4131,59.255,59.2765,90400.0
2014-04-03 10:30:00,82.53,82.56,82.17,82.17,91800.0,59.2981,59.3197,59.0394,59.0394,91800.0
2014-04-03 10:35:00,82.17,82.34,82.15,82.16,63600.0,59.0394,59.1616,59.0251,59.0323,63600.0
2014-04-03 10:40:00,82.15,82.38,82.12,82.28,92400.0,59.0251,59.1903,59.0035,59.1185,92400.0
2014-04-03 10:45:00,82.3,82.51,82.25,82.35,118600.0,59.1328,59.2837,59.0969,59.1688,118600.0
2014-04-03 10:50:00,82.35,82.41,82.25,82.27,153700.0,59.1688,59.2119,59.0969,59.1113,153700.0
2014-04-03 10:55:00,82.29,82.55,82.15,82.55,77100.0,59.1257,59.3125,59.0251,59.3125,77100.0
2014-04-03 11:00:00,82.55,82.63,82.46,82.5,40700.0,59.3125,59.37,59.2478,59.2765,40700.0
2014-04-03 11:05:00,82.49,82.57,82.47,82.5,27400.0,59.2694,59.3268,59.255,59.2765,27400.0
2014-04-03 11:10:00,82.48,82.56,82.37,82.38,28800.0,59.2622,59.3197,59.1831,59.1903,28800.0
2014-04-03 11:15:00,82.38,82.49,82.37,82.37,20900.0,59.1903,59.2694,59.1831,59.1831,20900.0
2014-04-03 11:20:00,82.37,82.42,82.27,82.28,51700.0,59.1831,59.2191,59.1113,59.1185,51700.0
2014-04-03 11:25:00,82.27,82.31,82.2,82.2,83000.0,59.1113,59.14,59.061,59.061,83000.0
2014-04-03 11:30:00,82.2,82.34,82.13,82.2,29400.0,59.061,59.1616,59.0107,59.061,29400.0
2014-04-03 11:35:00,82.17,82.5,82.15,82.45,53700.0,59.0394,59.2765,59.0251,59.2406,53700.0
2014-04-03 11:40:00,82.43,82.46,82.38,82.42,15600.0,59.2263,59.2478,59.1903,59.2191,15600.0
2014-04-03 11:45:00,82.41,82.41,82.28,82.3,15400.0,59.2119,59.2119,59.1185,59.1328,15400.0
2014-04-03 11:50:00,82.3,82.44,82.3,82.35,16000.0,59.1328,59.2334,59.1328,59.1688,16000.0
2014-04-03 11:55:00,82.35,82.44,82.33,82.33,20900.0,59.1688,59.2334,59.1544,59.1544,20900.0
2014-04-03 12:00:00,82.33,82.42,82.27,82.42,26800.0,59.1544,59.2191,59.1113,59.2191,26800.0
2014-04-03 12:05:00,82.41,82.43,82.21,82.21,18100.0,59.2119,59.2263,59.0682,59.0682,18100.0
2014-04-03 12:10:00,82.22,82.32,82.11,82.11,21400.0,59.0754,59.1472,58.9963,58.9963,21400.0
2014-04-03 12:15:00,82.1,82.11,81.83,81.9,49800.0,58.9891,58.9963,58.7952,58.8454,49800.0
2014-04-03 12:20:00,81.87,82.21,81.87,82.21,24700.0,58.8239,59.0682,58.8239,59.0682,24700.0
2014-04-03 12:25:00,82.21,82.21,82.03,82.04,15900.0,59.0682,59.0682,58.9389,58.946,15900.0
2014-04-03 12:30:00,82.07,82.08,81.88,81.88,24400.0,58.9676,58.9748,58.8311,58.8311,24400.0
2014-04-03 12:35:00,81.88,82.07,81.87,81.92,23000.0,58.8311,58.9676,58.8239,58.8598,23000.0
2014-04-03 12:40:00,81.92,81.96,81.8,81.91,26800.0,58.8598,58.8886,58.7736,58.8526,26800.0
2014-04-03 12:45:00,81.9,81.92,81.55,81.57,55800.0,58.8454,58.8598,58.594,58.6083,55800.0
2014-04-03 12:50:00,81.56,81.68,81.55,81.68,35000.0,58.6012,58.6874,58.594,58.6874,35000.0
2014-04-03 12:55:00,81.68,81.78,81.67,81.7,22900.0,58.6874,58.7592,58.6802,58.7017,22900.0
2014-04-03 13:00:00,81.68,81.79,81.6,81.7,60800.0,58.6874,58.7664,58.6299,58.7017,60800.0
2014-04-03 13:05:00,81.67,81.68,81.52,81.55,31000.0,58.6802,58.6874,58.5724,58.594,31000.0
2014-04-03 13:10:00,81.55,81.72,81.35,81.7,49100.0,58.594,58.7161,58.4503,58.7017,49100.0
2014-04-03 13:15:00,81.71,81.78,81.64,81.7,31300.0,58.7089,58.7592,58.6586,58.7017,31300.0
2014-04-03 13:20:00,81.7,81.72,81.64,81.7,32500.0,58.7017,58.7161,58.6586,58.7017,32500.0
2014-04-03 13:25:00,81.7,81.72,81.56,81.68,26700.0,58.7017,58.7161,58.6012,58.6874,26700.0
2014-04-03 13:30:00,81.67,81.74,81.65,81.72,17800.0,58.6802,58.7305,58.6658,58.7161,17800.0
2014-04-03 13:35:00,81.74,81.83,81.67,81.82,12000.0,58.7305,58.7952,58.6802,58.788,12000.0
2014-04-03 13:40:00,81.83,81.99,81.8,81.99,23500.0,58.7952,58.9101,58.7736,58.9101,23500.0
2014-04-03 13:45:00,82.0,82.01,81.89,81.92,23600.0,58.9173,58.9245,58.8383,58.8598,23600.0
2014-04-03 13:50:00,81.92,81.96,81.88,81.96,20500.0,58.8598,58.8886,58.8311,58.8886,20500.0
2014-04-03 13:55:00,81.94,81.96,81.7,81.7,25500.0,58.8742,58.8886,58.7017,58.7017,25500.0
2014-04-03 14:00:00,81.73,81.8,81.63,81.68,20400.0,58.7233,58.7736,58.6515,58.6874,20400.0
2014-04-03 14:05:00,81.67,81.75,81.63,81.68,24700.0,58.6802,58.7377,58.6515,58.6874,24700.0
2014-04-03 14:10:00,81.7,81.7,81.5,81.5,29100.0,58.7017,58.7017,58.558,58.558,29100.0
2014-04-03 14:15:00,81.5,81.53,81.42,81.48,46900.0,58.558,58.5796,58.5006,58.5437,46900.0
2014-04-03 14:20:00,81.48,81.49,81.45,81.45,19500.0,58.5437,58.5509,58.5221,58.5221,19500.0
2014-04-03 14:25:00,81.46,81.46,81.24,81.34,32700.0,58.5293,58.5293,58.3712,58.4431,32700.0
2014-04-03 14:30:00,81.33,81.39,81.19,81.25,37800.0,58.4359,58.479,58.3353,58.3784,37800.0
2014-04-03 14:35:00,81.25,81.26,81.07,81.1,28600.0,58.3784,58.3856,58.2491,58.2706,28600.0
2014-04-03 14:40:00,81.11,81.15,81.01,81.13,54400.0,58.2778,58.3066,58.206,58.2922,54400.0
2014-04-03 14:45:00,81.13,81.22,81.08,81.1,58800.0,58.2922,58.3569,58.2563,58.2706,58800.0
2014-04-03 14:50:00,81.1,81.18,81.09,81.14,28000.0,58.2706,58.3281,58.2635,58.2994,28000.0
2014-04-03 14:55:00,81.17,81.31,81.17,81.27,32400.0,58.3209,58.4215,58.3209,58.3928,32400.0
2014-04-03 15:00:00,81.3,81.41,81.26,81.34,43700.0,58.4143,58.4934,58.3856,58.4431,43700.0
2014-04-03 15:05:00,81.33,81.33,81.13,81.15,43200.0,58.4359,58.4359,58.2922,58.3066,43200.0
2014-04-03 15:10:00,81.15,81.22,81.01,81.05,46400.0,58.3066,58.3569,58.206,58.2347,46400.0
2014-04-03 15:15:00,81.05,81.09,81.03,81.08,57000.0,58.2347,58.2635,58.2203,58.2563,57000.0
2014-04-03 15:20:00,81.08,81.15,81.07,81.12,40400.0,58.2563,58.3066,58.2491,58.285,40400.0
2014-04-03 15:25:00,81.12,81.24,81.09,81.19,45300.0,58.285,58.3712,58.2635,58.3353,45300.0
2014-04-03 15:30:00,81.2,81.23,81.15,81.22,38000.0,58.3425,58.364,58.3066,58.3569,38000.0
2014-04-03 15:35:00,81.23,81.26,81.2,81.25,44700.0,58.364,58.3856,58.3425,58.3784,44700.0
2014-04-03 15:40:00,81.25,81.31,81.21,81.21,63100.0,58.3784,58.4215,58.3497,58.3497,63100.0
2014-04-03 15:45:00,81.22,81.3,81.21,81.3,80400.0,58.3569,58.4143,58.3497,58.4143,80400.0
2014-04-03 15:50:00,81.29,81.47,81.29,81.45,184700.0,58.4072,58.5365,58.4072,58.5221,184700.0
2014-04-03 15:55:00,81.45,81.54,81.44,81.47,276800.0,58.5221,58.5868,58.5149,58.5365,276800.0
2014-04-04 09:30:00,82.79,82.9,81.97,82.06,161100.0,59.4849,59.564,58.8957,58.9604,161100.0
2014-04-04 09:35:00,81.98,82.11,81.56,81.65,114500.0,58.9029,58.9963,58.6012,58.6658,114500.0
2014-04-04 09:40:00,81.64,81.68,80.97,81.25,100700.0,58.6586,58.6874,58.1772,58.3784,100700.0
2014-04-04 09:45:00,81.24,81.68,81.15,81.53,75500.0,58.3712,58.6874,58.3066,58.5796,75500.0
2014-04-04 09:50:00,81.5,81.67,81.4,81.44,118000.0,58.558,58.6802,58.4862,58.5149,118000.0
2014-04-04 09:55:00,81.4,81.67,81.26,81.64,61800.0,58.4862,58.6802,58.3856,58.6586,61800.0
2014-04-04 10:00:00,81.67,81.89,81.56,81.89,84300.0,58.6802,58.8383,58.6012,58.8383,84300.0
2014-04-04 10:05:00,81.89,82.46,81.88,82.46,104900.0,58.8383,59.2478,58.8311,59.2478,104900.0
2014-04-04 10:10:00,82.37,82.4,82.03,82.11,25200.0,59.1831,59.2047,58.9389,58.9963,25200.0
2014-04-04 10:15:00,82.11,82.37,81.81,81.98,156000.0,58.9963,59.1831,58.7808,58.9029,156000.0
2014-04-04 10:20:00,81.94,82.02,81.62,81.72,25800.0,58.8742,58.9317,58.6443,58.7161,25800.0
2014-04-04 10:25:00,81.68,81.94,81.58,81.87,33600.0,58.6874,58.8742,58.6155,58.8239,33600.0
2014-04-04 10:30:00,81.95,82.13,81.87,81.93,63000.0,58.8814,59.0107,58.8239,58.867,63000.0
2014-04-04 10:35:00,81.93,82.03,81.69,81.73,72300.0,58.867,58.9389,58.6946,58.7233,72300.0
2014-04-04 10:40:00,81.69,81.77,81.42,81.42,73100.0,58.6946,58.752,58.5006,58.5006,73100.0
2014-04-04 10:45:00,81.43,81.49,81.08,81.12,45800.0,58.5078,58.5509,58.2563,58.285,45800.0
2014-04-04 10:50:00,81.12,81.18,81.0,81.12,77400.0,58.285,58.3281,58.1988,58.285,77400.0
2014-04-04 10:55:00,81.1,81.14,80.93,80.97,64300.0,58.2706,58.2994,58.1485,58.1772,64300.0
2014-04-04 11:00:00,80.98,81.1,80.71,80.79,71300.0,58.1844,58.2706,57.9904,58.0479,71300.0
2014-04-04 11:05:00,80.81,80.84,80.51,80.53,76700.0,58.0623,58.0838,57.8467,57.8611,76700.0
2014-04-04 11:10:00,80.56,80.75,80.53,80.53,33800.0,57.8827,58.0192,57.8611,57.8611,33800.0
2014-04-04 11:15:00,80.53,80.6,80.31,80.32,44200.0,57.8611,57.9114,57.703,57.7102,44200.0
2014-04-04 11:20:00,80.32,80.53,80.32,80.35,22300.0,57.7102,57.8611,57.7102,57.7318,22300.0
2014-04-04 11:25:00,80.31,80.36,80.01,80.14,71300.0,57.703,57.739,57.4875,57.5809,71300.0
2014-04-04 11:30:00,80.15,80.24,80.1,80.21,53100.0,57.5881,57.6527,57.5521,57.6312,53100.0
2014-04-04 11:35:00,80.22,80.22,80.06,80.14,50100.0,57.6384,57.6384,57.5234,57.5809,50100.0
2014-04-04 11:40:00,80.11,80.13,79.8,79.93,81400.0,57.5593,57.5737,57.3366,57.43,81400.0
2014-04-04 11:45:00,79.91,79.91,79.36,79.52,148500.0,57.4156,57.4156,57.0204,57.1354,148500.0
2014-04-04 11:50:00,79.54,79.71,79.33,79.36,72900.0,57.1498,57.2719,56.9989,57.0204,72900.0
2014-04-04 11:55:00,79.36,79.56,79.27,79.45,78200.0,57.0204,57.1641,56.9558,57.0851,78200.0
2014-04-04 12:00:00,79.43,79.46,78.79,78.81,157600.0,57.0707,57.0923,56.6109,56.6253,157600.0
2014-04-04 12:05:00,78.82,78.94,78.62,78.7,125500.0,56.6325,56.7187,56.4888,56.5462,125500.0
2014-04-04 12:10:00,78.69,78.87,78.57,78.76,81500.0,56.5391,56.6684,56.4528,56.5893,81500.0
2014-04-04 12:15:00,78.74,79.03,78.7,78.89,151600.0,56.575,56.7833,56.5462,56.6828,151600.0
2014-04-04 12:20:00,78.84,79.12,78.82,79.08,142000.0,56.6468,56.848,56.6325,56.8193,142000.0
2014-04-04 12:25:00,79.08,79.09,78.91,79.0,66800.0,56.8193,56.8265,56.6971,56.7618,66800.0
2014-04-04 12:30:00,79.0,79.13,78.95,79.05,70900.0,56.7618,56.8552,56.7259,56.7977,70900.0
2014-04-04 12:35:00,79.04,79.36,78.98,79.32,89900.0,56.7905,57.0204,56.7474,56.9917,89900.0
2014-04-04 12:40:00,79.3,79.38,79.0,79.03,55700.0,56.9773,57.0348,56.7618,56.7833,55700.0
2014-04-04 12:45:00,79.02,79.06,78.91,78.95,39100.0,56.7762,56.8049,56.6971,56.7259,39100.0
2014-04-04 12:50:00,78.96,79.0,78.83,78.83,97200.0,56.733,56.7618,56.6396,56.6396,97200.0
2014-04-04 12:55:00,78.83,78.95,78.79,78.87,95200.0,56.6396,56.7259,56.6109,56.6684,95200.0
2014-04-04 13:00:00,78.87,78.97,78.74,78.86,116300.0,56.6684,56.7402,56.575,56.6612,116300.0
2014-04-04 13:05:00,78.86,78.9,78.6,78.79,72300.0,56.6612,56.6899,56.4744,56.6109,72300.0
2014-04-04 13:10:00,78.83,78.94,78.8,78.9,39300.0,56.6396,56.7187,56.6181,56.6899,39300.0
2014-04-04 13:15:00,78.89,79.07,78.88,79.01,33800.0,56.6828,56.8121,56.6756,56.769,33800.0
2014-04-04 13:20:00,79.01,79.01,78.82,78.92,31200.0,56.769,56.769,56.6325,56.7043,31200.0
2014-04-04 13:25:00,78.88,79.04,78.88,78.99,23900.0,56.6756,56.7905,56.6756,56.7546,23900.0
2014-04-04 13:30:00,78.98,79.0,78.9,78.91,34100.0,56.7474,56.7618,56.6899,56.6971,34100.0
2014-04-04 13:35:00,78.92,79.11,78.91,79.04,31000.0,56.7043,56.8408,56.6971,56.7905,31000.0
2014-04-04 13:40:00,79.04,79.12,78.96,78.96,37500.0,56.7905,56.848,56.733,56.733,37500.0
2014-04-04 13:45:00,78.95,79.1,78.93,79.07,35200.0,56.7259,56.8336,56.7115,56.8121,35200.0
2014-04-04 13:50:00,79.05,79.28,79.05,79.28,39700.0,56.7977,56.963,56.7977,56.963,39700.0
2014-04-04 13:55:00,79.27,79.29,78.99,79.09,40900.0,56.9558,56.9702,56.7546,56.8265,40900.0
2014-04-04 14:00:00,79.07,79.17,78.89,78.93,74700.0,56.8121,56.8839,56.6828,56.7115,74700.0
2014-04-04 14:05:00,78.93,78.96,78.7,78.7,64700.0,56.7115,56.733,56.5462,56.5462,64700.0
2014-04-04 14:10:00,78.71,78.95,78.64,78.83,63000.0,56.5534,56.7259,56.5031,56.6396,63000.0
2014-04-04 14:15:00,78.83,79.0,78.83,78.88,56200.0,56.6396,56.7618,56.6396,56.6756,56200.0
2014-04-04 14:20:00,78.88,78.97,78.75,78.77,149800.0,56.6756,56.7402,56.5822,56.5965,149800.0
2014-04-04 14:25:00,78.76,78.76,78.2,78.23,203200.0,56.5893,56.5893,56.187,56.2085,203200.0
2014-04-04 14:30:00,78.23,78.29,78.15,78.18,83900.0,56.2085,56.2516,56.1511,56.1726,83900.0
2014-04-04 14:35:00,78.2,78.2,77.89,77.98,105800.0,56.187,56.187,55.9642,56.0289,105800.0
2014-04-04 14:40:00,77.98,78.11,77.88,78.02,46300.0,56.0289,56.1223,55.9571,56.0577,46300.0
2014-04-04 14:45:00,78.0,78.01,77.78,77.93,89600.0,56.0433,56.0505,55.8852,55.993,89600.0
2014-04-04 14:50:00,77.9,78.1,77.9,78.07,55000.0,55.9714,56.1151,55.9714,56.0936,55000.0
2014-04-04 14:55:00,78.09,78.23,77.95,77.99,75500.0,56.1079,56.2085,56.0074,56.0361,75500.0
2014-04-04 15:00:00,77.98,78.13,77.96,78.0,63200.0,56.0289,56.1367,56.0145,56.0433,63200.0
2014-04-04 15:05:00,78.0,78.01,77.76,77.84,68300.0,56.0433,56.0505,55.8708,55.9283,68300.0
2014-04-04 15:10:00,77.82,78.04,77.81,77.98,82600.0,55.914,56.072,55.9068,56.0289,82600.0
2014-04-04 15:15:00,77.98,78.14,77.84,78.12,95300.0,56.0289,56.1439,55.9283,56.1295,95300.0
2014-04-04 15:20:00,78.08,78.15,77.92,78.09,67700.0,56.1008,56.1511,55.9858,56.1079,67700.0
2014-04-04 15:25:00,78.09,78.39,78.01,78.35,69900.0,56.1079,56.3235,56.0505,56.2948,69900.0
2014-04-04 15:30:00,78.33,78.45,78.26,78.27,140600.0,56.2804,56.3666,56.2301,56.2373,140600.0
2014-04-04 15:35:00,78.27,78.43,78.18,78.39,140300.0,56.2373,56.3522,56.1726,56.3235,140300.0
2014-04-04 15:40:00,78.39,78.5,78.3,78.37,111600.0,56.3235,56.4025,56.2588,56.3091,111600.0
2014-04-04 15:45:00,78.37,78.38,78.22,78.25,128000.0,56.3091,56.3163,56.2014,56.2229,128000.0
2014-04-04 15:50:00,78.25,78.38,78.23,78.32,138200.0,56.2229,56.3163,56.2085,56.2732,138200.0
2014-04-04 15:55:00,78.33,78.4,78.27,78.31,199400.0,56.2804,56.3307,56.2373,56.266,199400.0
2014-04-07 09:30:00,77.0,77.1,76.2,76.29,320300.0,55.3248,55.3966,54.75,54.8146,320300.0
2014-04-07 09:35:00,76.32,76.38,76.0,76.01,228500.0,54.8362,54.8793,54.6063,54.6135,228500.0
2014-04-07 09:40:00,76.09,76.1,75.45,75.45,314300.0,54.6709,54.6781,54.2111,54.2111,314300.0
2014-04-07 09:45:00,75.45,75.99,75.34,75.91,242400.0,54.2111,54.5991,54.1321,54.5416,242400.0
2014-04-07 09:50:00,75.9,76.2,75.9,76.0,403600.0,54.5344,54.75,54.5344,54.6063,403600.0
2014-04-07 09:55:00,76.01,76.44,75.98,76.17,362400.0,54.6135,54.9224,54.5919,54.7284,362400.0
2014-04-07 10:00:00,76.2,76.86,76.15,76.66,283600.0,54.75,55.2242,54.7141,55.0805,283600.0
2014-04-07 10:05:00,76.57,76.73,76.36,76.59,224500.0,55.0158,55.1308,54.8649,55.0302,224500.0
2014-04-07 10:10:00,76.59,76.85,76.34,76.76,218400.0,55.0302,55.217,54.8506,55.1523,218400.0
2014-04-07 10:15:00,76.75,77.03,76.56,77.0,132800.0,55.1452,55.3463,55.0086,55.3248,132800.0
2014-04-07 10:20:00,76.97,76.97,76.34,76.34,140900.0,55.3032,55.3032,54.8506,54.8506,140900.0
2014-04-07 10:25:00,76.37,76.59,76.25,76.39,58600.0,54.8721,55.0302,54.7859,54.8865,58600.0
2014-04-07 10:30:00,76.39,76.55,76.25,76.52,73600.0,54.8865,55.0015,54.7859,54.9799,73600.0
2014-04-07 10:35:00,76.54,76.6,76.21,76.33,162100.0,54.9943,55.0374,54.7572,54.8434,162100.0
2014-04-07 10:40:00,76.34,76.41,76.25,76.36,67900.0,54.8506,54.9009,54.7859,54.8649,67900.0
2014-04-07 10:45:00,76.36,76.37,76.23,76.3,76100.0,54.8649,54.8721,54.7715,54.8218,76100.0
2014-04-07 10:50:00,76.29,76.29,75.95,76.05,233200.0,54.8146,54.8146,54.5704,54.6422,233200.0
2014-04-07 10:55:00,76.06,76.13,75.95,76.12,75800.0,54.6494,54.6997,54.5704,54.6925,75800.0
2014-04-07 11:00:00,76.12,76.59,75.95,76.48,78900.0,54.6925,55.0302,54.5704,54.9512,78900.0
2014-04-07 11:05:00,76.52,76.52,76.29,76.31,91800.0,54.9799,54.9799,54.8146,54.829,91800.0
2014-04-07 11:10:00,76.29,76.44,76.09,76.22,42800.0,54.8146,54.9224,54.6709,54.7643,42800.0
2014-04-07 11:15:00,76.26,76.39,76.18,76.37,47300.0,54.7931,54.8865,54.7356,54.8721,47300.0
2014-04-07 11:20:00,76.33,76.35,76.18,76.33,42800.0,54.8434,54.8578,54.7356,54.8434,42800.0
2014-04-07 11:25:00,76.31,76.31,76.13,76.17,41100.0,54.829,54.829,54.6997,54.7284,41100.0
2014-04-07 11:30:00,76.17,76.6,76.14,76.56,151000.0,54.7284,55.0374,54.7069,55.0086,151000.0
2014-04-07 11:35:00,76.55,76.67,76.45,76.51,74600.0,55.0015,55.0877,54.9296,54.9727,74600.0
2014-04-07 11:40:00,76.54,76.55,76.24,76.28,64300.0,54.9943,55.0015,54.7787,54.8075,64300.0
2014-04-07 11:45:00,76.28,76.29,76.05,76.13,86000.0,54.8075,54.8146,54.6422,54.6997,86000.0
2014-04-07 11:50:00,76.11,76.17,75.86,75.86,124100.0,54.6853,54.7284,54.5057,54.5057,124100.0
2014-04-07 11:55:00,75.86,75.86,75.45,75.48,190200.0,54.5057,54.5057,54.2111,54.2327,190200.0
2014-04-07 12:00:00,75.48,75.8,75.47,75.73,35100.0,54.2327,54.4626,54.2255,54.4123,35100.0
2014-04-07 12:05:00,75.71,75.75,75.41,75.44,59800.0,54.3979,54.4267,54.1824,54.2039,59800.0
2014-04-07 12:10:00,75.45,75.53,75.28,75.4,53000.0,54.2111,54.2686,54.089,54.1752,53000.0
2014-04-07 12:15:00,75.39,75.5,75.26,75.33,57000.0,54.168,54.247,54.0746,54.1249,57000.0
2014-04-07 12:20:00,75.29,75.52,75.2,75.52,88300.0,54.0961,54.2614,54.0315,54.2614,88300.0
2014-04-07 12:25:00,75.5,75.59,75.43,75.48,67700.0,54.247,54.3117,54.1967,54.2327,67700.0
2014-04-07 12:30:00,75.47,75.6,75.43,75.59,77400.0,54.2255,54.3189,54.1967,54.3117,77400.0
2014-04-07 12:35:00,75.59,75.9,75.49,75.83,78600.0,54.3117,54.5344,54.2398,54.4841,78600.0
2014-04-07 12:40:00,75.82,76.0,75.78,75.8,73700.0,54.4769,54.6063,54.4482,54.4626,73700.0
2014-04-07 12:45:00,75.78,75.79,75.64,75.65,40700.0,54.4482,54.4554,54.3476,54.3548,40700.0
2014-04-07 12:50:00,75.67,75.8,75.66,75.79,49500.0,54.3692,54.4626,54.362,54.4554,49500.0
2014-04-07 12:55:00,75.79,75.79,75.64,75.74,56000.0,54.4554,54.4554,54.3476,54.4195,56000.0
2014-04-07 13:00:00,75.76,75.8,75.65,75.71,64100.0,54.4338,54.4626,54.3548,54.3979,64100.0
2014-04-07 13:05:00,75.71,75.71,75.37,75.41,63400.0,54.3979,54.3979,54.1536,54.1824,63400.0
2014-04-07 13:10:00,75.43,75.45,75.21,75.24,65900.0,54.1967,54.2111,54.0387,54.0602,65900.0
2014-04-07 13:15:00,75.26,75.34,75.18,75.2,82700.0,54.0746,54.1321,54.0171,54.0315,82700.0
2014-04-07 13:20:00,75.22,75.64,75.2,75.46,46100.0,54.0458,54.3476,54.0315,54.2183,46100.0
2014-04-07 13:25:00,75.48,75.48,75.25,75.3,37200.0,54.2327,54.2327,54.0674,54.1033,37200.0
2014-04-07 13:30:00,75.28,75.29,74.96,74.99,137300.0,54.089,54.0961,53.859,53.8806,137300.0
2014-04-07 13:35:00,74.98,75.02,74.82,74.91,69700.0,53.8734,53.9021,53.7584,53.8231,69700.0
2014-04-07 13:40:00,74.88,74.96,74.81,74.85,61200.0,53.8016,53.859,53.7513,53.78,61200.0
2014-04-07 13:45:00,74.85,74.94,74.51,74.69,120200.0,53.78,53.8447,53.5357,53.665,120200.0
2014-04-07 13:50:00,74.72,74.9,74.72,74.79,93500.0,53.6866,53.8159,53.6866,53.7369,93500.0
2014-04-07 13:55:00,74.78,74.82,74.63,74.65,57600.0,53.7297,53.7584,53.6219,53.6363,57600.0
2014-04-07 14:00:00,74.66,74.71,74.55,74.69,49200.0,53.6435,53.6794,53.5644,53.665,49200.0
2014-04-07 14:05:00,74.68,74.92,74.65,74.79,123100.0,53.6579,53.8303,53.6363,53.7369,123100.0
2014-04-07 14:10:00,74.79,74.87,74.63,74.65,103100.0,53.7369,53.7944,53.6219,53.6363,103100.0
2014-04-07 14:15:00,74.65,74.72,74.54,74.54,72200.0,53.6363,53.6866,53.5573,53.5573,72200.0
2014-04-07 14:20:00,74.55,74.57,74.29,74.32,102800.0,53.5644,53.5788,53.3776,53.3992,102800.0
2014-04-07 14:25:00,74.32,74.44,74.29,74.39,64500.0,53.3992,53.4854,53.3776,53.4495,64500.0
2014-04-07 14:30:00,74.39,74.44,74.33,74.36,52400.0,53.4495,53.4854,53.4064,53.4279,52400.0
2014-04-07 14:35:00,74.34,74.44,74.33,74.39,45700.0,53.4136,53.4854,53.4064,53.4495,45700.0
2014-04-07 14:40:00,74.4,74.81,74.35,74.81,146300.0,53.4567,53.7513,53.4207,53.7513,146300.0
2014-04-07 14:45:00,74.81,74.91,74.76,74.86,89000.0,53.7513,53.8231,53.7153,53.7872,89000.0
2014-04-07 14:50:00,74.87,75.06,74.75,75.06,160600.0,53.7944,53.9309,53.7081,53.9309,160600.0
2014-04-07 14:55:00,75.06,75.11,74.97,75.05,99700.0,53.9309,53.9668,53.8662,53.9237,99700.0
2014-04-07 15:00:00,75.01,75.07,74.99,75.01,72200.0,53.895,53.9381,53.8806,53.895,72200.0
2014-04-07 15:05:00,75.0,75.06,74.95,75.06,83200.0,53.8878,53.9309,53.8518,53.9309,83200.0
2014-04-07 15:10:00,75.07,75.29,74.98,75.26,85300.0,53.9381,54.0961,53.8734,54.0746,85300.0
2014-04-07 15:15:00,75.26,75.42,75.21,75.37,103800.0,54.0746,54.1895,54.0387,54.1536,103800.0
2014-04-07 15:20:00,75.36,75.37,75.25,75.31,112400.0,54.1464,54.1536,54.0674,54.1105,112400.0
2014-04-07 15:25:00,75.31,75.56,75.3,75.53,89700.0,54.1105,54.2901,54.1033,54.2686,89700.0
2014-04-07 15:30:00,75.51,75.51,75.21,75.22,94300.0,54.2542,54.2542,54.0387,54.0458,94300.0
2014-04-07 15:35:00,75.22,75.29,75.13,75.16,105000.0,54.0458,54.0961,53.9812,54.0027,105000.0
2014-04-07 15:40:00,75.15,75.2,75.08,75.09,107300.0,53.9955,54.0315,53.9453,53.9524,107300.0
2014-04-07 15:45:00,75.11,75.21,75.07,75.21,169100.0,53.9668,54.0387,53.9381,54.0387,169100.0
2014-04-07 15:50:00,75.2,75.23,75.13,75.21,273000.0,54.0315,54.053,53.9812,54.0387,273000.0
2014-04-07 15:55:00,75.2,75.27,75.15,75.26,251700.0,54.0315,54.0818,53.9955,54.0746,251700.0
2014-04-08 09:30:00,75.26,75.49,74.4,74.83,228700.0,54.0746,54.2398,53.4567,53.7656,228700.0
2014-04-08 09:35:00,74.88,75.87,74.8,75.87,156800.0,53.8016,54.5129,53.7441,54.5129,156800.0
2014-04-08 09:40:00,75.82,75.86,75.56,75.75,287600.0,54.4769,54.5057,54.2901,54.4267,287600.0
2014-04-08 09:45:00,75.69,75.73,75.33,75.34,192700.0,54.3835,54.4123,54.1249,54.1321,192700.0
2014-04-08 09:50:00,75.33,75.42,74.93,75.09,109000.0,54.1249,54.1895,53.8375,53.9524,109000.0
2014-04-08 09:55:00,75.1,75.15,74.87,74.92,143000.0,53.9596,53.9955,53.7944,53.8303,143000.0
2014-04-08 10:00:00,74.91,75.48,74.91,75.34,140300.0,53.8231,54.2327,53.8231,54.1321,140300.0
2014-04-08 10:05:00,75.34,75.62,75.32,75.42,90000.0,54.1321,54.3332,54.1177,54.1895,90000.0
2014-04-08 10:10:00,75.43,75.52,74.89,75.02,114900.0,54.1967,54.2614,53.8087,53.9021,114900.0
2014-04-08 10:15:00,75.02,75.1,74.85,74.88,99400.0,53.9021,53.9596,53.78,53.8016,99400.0
2014-04-08 10:20:00,74.88,74.91,74.34,74.4,139700.0,53.8016,53.8231,53.4136,53.4567,139700.0
2014-04-08 10:25:00,74.4,74.6,74.37,74.52,234900.0,53.4567,53.6004,53.4351,53.5429,234900.0
2014-04-08 10:30:00,74.52,74.58,74.35,74.41,133300.0,53.5429,53.586,53.4207,53.4639,133300.0
2014-04-08 10:35:00,74.41,74.53,74.2,74.53,268400.0,53.4639,53.5501,53.313,53.5501,268400.0
2014-04-08 10:40:00,74.51,75.0,74.51,74.92,149400.0,53.5357,53.8878,53.5357,53.8303,149400.0
2014-04-08 10:45:00,74.92,75.06,74.85,75.01,56500.0,53.8303,53.9309,53.78,53.895,56500.0
2014-04-08 10:50:00,75.01,75.28,74.99,75.2,101200.0,53.895,54.089,53.8806,54.0315,101200.0
2014-04-08 10:55:00,75.16,75.2,75.04,75.05,72500.0,54.0027,54.0315,53.9165,53.9237,72500.0
2014-04-08 11:00:00,75.05,75.14,74.99,75.13,67700.0,53.9237,53.9884,53.8806,53.9812,67700.0
2014-04-08 11:05:00,75.12,75.31,75.11,75.25,41900.0,53.974,54.1105,53.9668,54.0674,41900.0
2014-04-08 11:10:00,75.25,75.25,75.04,75.15,48300.0,54.0674,54.0674,53.9165,53.9955,48300.0
2014-04-08 11:15:00,75.19,75.47,75.14,75.47,172600.0,54.0243,54.2255,53.9884,54.2255,172600.0
2014-04-08 11:20:00,75.43,75.52,75.42,75.52,70100.0,54.1967,54.2614,54.1895,54.2614,70100.0
2014-04-08 11:25:00,75.5,75.51,75.32,75.34,58600.0,54.247,54.2542,54.1177,54.1321,58600.0
2014-04-08 11:30:00,75.36,75.36,75.24,75.3,76200.0,54.1464,54.1464,54.0602,54.1033,76200.0
2014-04-08 11:35:00,75.29,75.31,75.11,75.18,34800.0,54.0961,54.1105,53.9668,54.0171,34800.0
2014-04-08 11:40:00,75.17,75.33,75.12,75.32,40400.0,54.0099,54.1249,53.974,54.1177,40400.0
2014-04-08 11:45:00,75.31,75.36,75.17,75.27,21300.0,54.1105,54.1464,54.0099,54.0818,21300.0
2014-04-08 11:50:00,75.29,75.59,75.29,75.57,36200.0,54.0961,54.3117,54.0961,54.2973,36200.0
2014-04-08 11:55:00,75.57,75.8,75.55,75.8,89800.0,54.2973,54.4626,54.2829,54.4626,89800.0
2014-04-08 12:00:00,75.79,75.92,75.66,75.92,59700.0,54.4554,54.5488,54.362,54.5488,59700.0
2014-04-08 12:05:00,75.93,76.07,75.87,76.01,53100.0,54.556,54.6566,54.5129,54.6135,53100.0
2014-04-08 12:10:00,76.01,76.03,75.88,75.97,66800.0,54.6135,54.6278,54.5201,54.5847,66800.0
2014-04-08 12:15:00,75.98,76.17,75.94,76.15,61200.0,54.5919,54.7284,54.5632,54.7141,61200.0
2014-04-08 12:20:00,76.14,76.23,76.07,76.23,110600.0,54.7069,54.7715,54.6566,54.7715,110600.0
2014-04-08 12:25:00,76.23,76.24,76.1,76.19,34600.0,54.7715,54.7787,54.6781,54.7428,34600.0
2014-04-08 12:30:00,76.2,76.23,76.1,76.13,29700.0,54.75,54.7715,54.6781,54.6997,29700.0
2014-04-08 12:35:00,76.11,76.43,76.1,76.41,175700.0,54.6853,54.9152,54.6781,54.9009,175700.0
2014-04-08 12:40:00,76.43,76.43,76.24,76.37,52000.0,54.9152,54.9152,54.7787,54.8721,52000.0
2014-04-08 12:45:00,76.38,76.39,76.23,76.25,39900.0,54.8793,54.8865,54.7715,54.7859,39900.0
2014-04-08 12:50:00,76.24,76.25,76.15,76.18,38100.0,54.7787,54.7859,54.7141,54.7356,38100.0
2014-04-08 12:55:00,76.19,76.19,76.13,76.14,21100.0,54.7428,54.7428,54.6997,54.7069,21100.0
2014-04-08 13:00:00,76.13,76.19,76.09,76.15,50200.0,54.6997,54.7428,54.6709,54.7141,50200.0
2014-04-08 13:05:00,76.14,76.18,76.08,76.09,44500.0,54.7069,54.7356,54.6638,54.6709,44500.0
2014-04-08 13:10:00,76.09,76.29,76.09,76.29,30900.0,54.6709,54.8146,54.6709,54.8146,30900.0
2014-04-08 13:15:00,76.32,76.49,76.29,76.48,99900.0,54.8362,54.9583,54.8146,54.9512,99900.0
2014-04-08 13:20:00,76.46,76.46,76.31,76.33,65500.0,54.9368,54.9368,54.829,54.8434,65500.0
2014-04-08 13:25:00,76.33,76.37,76.23,76.28,60400.0,54.8434,54.8721,54.7715,54.8075,60400.0
2014-04-08 13:30:00,76.28,76.33,76.23,76.25,64200.0,54.8075,54.8434,54.7715,54.7859,64200.0
2014-04-08 13:35:00,76.24,76.32,76.24,76.29,33300.0,54.7787,54.8362,54.7787,54.8146,33300.0
2014-04-08 13:40:00,76.31,76.49,76.28,76.48,82500.0,54.829,54.9583,54.8075,54.9512,82500.0
2014-04-08 13:45:00,76.47,76.49,76.23,76.23,43200.0,54.944,54.9583,54.7715,54.7715,43200.0
2014-04-08 13:50:00,76.21,76.36,76.2,76.33,45800.0,54.7572,54.8649,54.75,54.8434,45800.0
2014-04-08 13:55:00,76.34,76.46,76.34,76.46,41400.0,54.8506,54.9368,54.8506,54.9368,41400.0
2014-04-08 14:00:00,76.44,76.44,76.15,76.15,74200.0,54.9224,54.9224,54.7141,54.7141,74200.0
2014-04-08 14:05:00,76.14,76.27,76.09,76.1,78300.0,54.7069,54.8003,54.6709,54.6781,78300.0
2014-04-08 14:10:00,76.12,76.25,76.12,76.2,63100.0,54.6925,54.7859,54.6925,54.75,63100.0
2014-04-08 14:15:00,76.18,76.23,76.05,76.06,63000.0,54.7356,54.7715,54.6422,54.6494,63000.0
2014-04-08 14:20:00,76.06,76.14,76.04,76.05,21800.0,54.6494,54.7069,54.635,54.6422,21800.0
2014-04-08 14:25:00,76.05,76.23,76.05,76.08,46400.0,54.6422,54.7715,54.6422,54.6638,46400.0
2014-04-08 14:30:00,76.1,76.19,76.06,76.11,25100.0,54.6781,54.7428,54.6494,54.6853,25100.0
2014-04-08 14:35:00,76.1,76.1,76.0,76.03,29000.0,54.6781,54.6781,54.6063,54.6278,29000.0
2014-04-08 14:40:00,76.04,76.16,75.9,75.9,56200.0,54.635,54.7212,54.5344,54.5344,56200.0
2014-04-08 14:45:00,75.91,75.99,75.89,75.93,29200.0,54.5416,54.5991,54.5272,54.556,29200.0
2014-04-08 14:50:00,75.94,76.1,75.94,76.08,71100.0,54.5632,54.6781,54.5632,54.6638,71100.0
2014-04-08 14:55:00,76.09,76.18,76.07,76.08,30700.0,54.6709,54.7356,54.6566,54.6638,30700.0
2014-04-08 15:00:00,76.08,76.18,76.06,76.12,40100.0,54.6638,54.7356,54.6494,54.6925,40100.0
2014-04-08 15:05:00,76.12,76.26,76.12,76.22,43500.0,54.6925,54.7931,54.6925,54.7643,43500.0
2014-04-08 15:10:00,76.22,76.26,76.14,76.2,34000.0,54.7643,54.7931,54.7069,54.75,34000.0
2014-04-08 15:15:00,76.2,76.31,76.16,76.28,45100.0,54.75,54.829,54.7212,54.8075,45100.0
2014-04-08 15:20:00,76.27,76.38,76.26,76.33,41400.0,54.8003,54.8793,54.7931,54.8434,41400.0
2014-04-08 15:25:00,76.33,76.37,76.33,76.34,32900.0,54.8434,54.8721,54.8434,54.8506,32900.0
2014-04-08 15:30:00,76.34,76.38,76.31,76.38,47100.0,54.8506,54.8793,54.829,54.8793,47100.0
2014-04-08 15:35:00,76.38,76.59,76.38,76.57,94500.0,54.8793,55.0302,54.8793,55.0158,94500.0
2014-04-08 15:40:00,76.57,76.69,76.51,76.56,107500.0,55.0158,55.102,54.9727,55.0086,107500.0
2014-04-08 15:45:00,76.55,76.55,76.36,76.52,85400.0,55.0015,55.0015,54.8649,54.9799,85400.0
2014-04-08 15:50:00,76.52,76.56,76.48,76.52,122300.0,54.9799,55.0086,54.9512,54.9799,122300.0
2014-04-08 15:55:00,76.52,76.63,76.5,76.59,172700.0,54.9799,55.0589,54.9655,55.0302,172700.0
2014-04-09 09:30:00,78.19,78.25,77.33,77.6,241500.0,56.1798,56.2229,55.5619,55.7559,241500.0
2014-04-09 09:35:00,77.64,77.9,77.45,77.75,179300.0,55.7846,55.9714,55.6481,55.8637,179300.0
2014-04-09 09:40:00,77.74,77.75,77.22,77.4,90800.0,55.8565,55.8637,55.4829,55.6122,90800.0
2014-04-09 09:45:00,77.4,77.63,77.15,77.15,135300.0,55.6122,55.7774,55.4326,55.4326,135300.0
2014-04-09 09:50:00,77.13,77.52,77.03,77.36,159800.0,55.4182,55.6984,55.3463,55.5834,159800.0
2014-04-09 09:55:00,77.37,77.7,77.36,77.54,120700.0,55.5906,55.8277,55.5834,55.7128,120700.0
2014-04-09 10:00:00,77.58,77.59,76.88,76.92,125200.0,55.7415,55.7487,55.2386,55.2673,125200.0
2014-04-09 10:05:00,76.91,77.11,76.81,76.84,90400.0,55.2601,55.4038,55.1883,55.2098,90400.0
2014-04-09 10:10:00,76.84,77.05,76.74,76.9,99900.0,55.2098,55.3607,55.138,55.2529,99900.0
2014-04-09 10:15:00,76.96,77.39,76.89,77.2,73500.0,55.296,55.605,55.2457,55.4685,73500.0
2014-04-09 10:20:00,77.22,77.71,77.2,77.61,91600.0,55.4829,55.8349,55.4685,55.7631,91600.0
2014-04-09 10:25:00,77.61,77.7,77.43,77.54,99700.0,55.7631,55.8277,55.6337,55.7128,99700.0
2014-04-09 10:30:00,77.53,77.82,77.43,77.68,143500.0,55.7056,55.914,55.6337,55.8134,143500.0
2014-04-09 10:35:00,77.66,77.75,77.47,77.48,61500.0,55.799,55.8637,55.6625,55.6697,61500.0
2014-04-09 10:40:00,77.48,77.53,77.27,77.46,48100.0,55.6697,55.7056,55.5188,55.6553,48100.0
2014-04-09 10:45:00,77.46,77.48,77.07,77.3,55400.0,55.6553,55.6697,55.3751,55.5403,55400.0
2014-04-09 10:50:00,77.31,77.34,77.03,77.18,35700.0,55.5475,55.5691,55.3463,55.4541,35700.0
2014-04-09 10:55:00,77.19,77.28,77.06,77.06,16900.0,55.4613,55.526,55.3679,55.3679,16900.0
2014-04-09 11:00:00,77.05,77.12,76.81,76.85,69100.0,55.3607,55.411,55.1883,55.217,69100.0
2014-04-09 11:05:00,76.86,76.95,76.81,76.87,34100.0,55.2242,55.2889,55.1883,55.2314,34100.0
2014-04-09 11:10:00,76.87,76.94,76.8,76.93,44900.0,55.2314,55.2817,55.1811,55.2745,44900.0
2014-04-09 11:15:00,76.93,77.05,76.93,76.98,78300.0,55.2745,55.3607,55.2745,55.3104,78300.0
2014-04-09 11:20:00,76.98,76.98,76.81,76.94,36400.0,55.3104,55.3104,55.1883,55.2817,36400.0
2014-04-09 11:25:00,76.91,77.0,76.87,76.94,24400.0,55.2601,55.3248,55.2314,55.2817,24400.0
2014-04-09 11:30:00,76.93,77.13,76.86,77.11,24900.0,55.2745,55.4182,55.2242,55.4038,24900.0
2014-04-09 11:35:00,77.11,77.18,77.05,77.15,26100.0,55.4038,55.4541,55.3607,55.4326,26100.0
2014-04-09 11:40:00,77.15,77.15,77.0,77.14,29400.0,55.4326,55.4326,55.3248,55.4254,29400.0
2014-04-09 11:45:00,77.11,77.29,77.11,77.2,38100.0,55.4038,55.5331,55.4038,55.4685,38100.0
2014-04-09 11:50:00,77.2,77.25,77.18,77.2,30700.0,55.4685,55.5044,55.4541,55.4685,30700.0
2014-04-09 11:55:00,77.2,77.35,77.2,77.31,37600.0,55.4685,55.5763,55.4685,55.5475,37600.0
2014-04-09 12:00:00,77.29,77.29,77.18,77.22,34000.0,55.5331,55.5331,55.4541,55.4829,34000.0
2014-04-09 12:05:00,77.24,77.26,77.14,77.18,33800.0,55.4972,55.5116,55.4254,55.4541,33800.0
2014-04-09 12:10:00,77.2,77.29,77.19,77.27,21900.0,55.4685,55.5331,55.4613,55.5188,21900.0
2014-04-09 12:15:00,77.27,77.29,77.14,77.25,22900.0,55.5188,55.5331,55.4254,55.5044,22900.0
2014-04-09 12:20:00,77.24,77.24,77.15,77.21,23700.0,55.4972,55.4972,55.4326,55.4757,23700.0
2014-04-09 12:25:00,77.22,77.25,77.18,77.23,28400.0,55.4829,55.5044,55.4541,55.49,28400.0
2014-04-09 12:30:00,77.22,77.28,77.22,77.26,32500.0,55.4829,55.526,55.4829,55.5116,32500.0
2014-04-09 12:35:00,77.26,77.44,77.18,77.44,26400.0,55.5116,55.6409,55.4541,55.6409,26400.0
2014-04-09 12:40:00,77.47,77.52,77.42,77.44,111300.0,55.6625,55.6984,55.6266,55.6409,111300.0
2014-04-09 12:45:00,77.44,77.49,77.43,77.44,23200.0,55.6409,55.6768,55.6337,55.6409,23200.0
2014-04-09 12:50:00,77.45,77.45,77.25,77.27,78300.0,55.6481,55.6481,55.5044,55.5188,78300.0
2014-04-09 12:55:00,77.26,77.39,77.23,77.26,52600.0,55.5116,55.605,55.49,55.5116,52600.0
2014-04-09 13:00:00,77.26,77.31,77.24,77.29,32500.0,55.5116,55.5475,55.4972,55.5331,32500.0
2014-04-09 13:05:00,77.3,77.34,77.29,77.32,41300.0,55.5403,55.5691,55.5331,55.5547,41300.0
2014-04-09 13:10:00,77.31,77.33,77.24,77.24,87000.0,55.5475,55.5619,55.4972,55.4972,87000.0
2014-04-09 13:15:00,77.24,77.24,77.12,77.12,36600.0,55.4972,55.4972,55.411,55.411,36600.0
2014-04-09 13:20:00,77.13,77.19,77.01,77.03,16600.0,55.4182,55.4613,55.332,55.3463,16600.0
2014-04-09 13:25:00,77.03,77.08,77.0,77.0,17400.0,55.3463,55.3823,55.3248,55.3248,17400.0
2014-04-09 13:30:00,77.0,77.01,76.91,76.95,82900.0,55.3248,55.332,55.2601,55.2889,82900.0
2014-04-09 13:35:00,76.95,77.01,76.95,77.01,16900.0,55.2889,55.332,55.2889,55.332,16900.0
2014-04-09 13:40:00,77.0,77.01,76.91,77.01,21400.0,55.3248,55.332,55.2601,55.332,21400.0
2014-04-09 13:45:00,77.01,77.03,76.96,77.01,22300.0,55.332,55.3463,55.296,55.332,22300.0
2014-04-09 13:50:00,77.01,77.12,77.0,77.12,22500.0,55.332,55.411,55.3248,55.411,22500.0
2014-04-09 13:55:00,77.12,77.14,76.98,76.99,26000.0,55.411,55.4254,55.3104,55.3176,26000.0
2014-04-09 14:00:00,77.01,77.46,77.01,77.45,57700.0,55.332,55.6553,55.332,55.6481,57700.0
2014-04-09 14:05:00,77.45,77.78,77.45,77.7,73400.0,55.6481,55.8852,55.6481,55.8277,73400.0
2014-04-09 14:10:00,77.7,77.73,77.5,77.55,71100.0,55.8277,55.8493,55.684,55.72,71100.0
2014-04-09 14:15:00,77.55,77.84,77.55,77.73,91600.0,55.72,55.9283,55.72,55.8493,91600.0
2014-04-09 14:20:00,77.72,77.75,77.65,77.7,95700.0,55.8421,55.8637,55.7918,55.8277,95700.0
2014-04-09 14:25:00,77.7,77.75,77.65,77.7,29900.0,55.8277,55.8637,55.7918,55.8277,29900.0
2014-04-09 14:30:00,77.69,77.73,77.48,77.53,55500.0,55.8205,55.8493,55.6697,55.7056,55500.0
2014-04-09 14:35:00,77.52,77.63,77.48,77.48,40400.0,55.6984,55.7774,55.6697,55.6697,40400.0
2014-04-09 14:40:00,77.49,77.51,77.4,77.45,39700.0,55.6768,55.6912,55.6122,55.6481,39700.0
2014-04-09 14:45:00,77.45,77.45,77.34,77.36,73100.0,55.6481,55.6481,55.5691,55.5834,73100.0
2014-04-09 14:50:00,77.37,77.49,77.36,77.45,26400.0,55.5906,55.6768,55.5834,55.6481,26400.0
2014-04-09 14:55:00,77.46,77.47,77.36,77.45,59900.0,55.6553,55.6625,55.5834,55.6481,59900.0
2014-04-09 15:00:00,77.45,77.6,77.39,77.58,60800.0,55.6481,55.7559,55.605,55.7415,60800.0
2014-04-09 15:05:00,77.58,77.67,77.56,77.59,54400.0,55.7415,55.8062,55.7271,55.7487,54400.0
2014-04-09 15:10:00,77.6,77.72,77.59,77.65,55900.0,55.7559,55.8421,55.7487,55.7918,55900.0
2014-04-09 15:15:00,77.65,77.71,77.59,77.65,63600.0,55.7918,55.8349,55.7487,55.7918,63600.0
2014-04-09 15:20:00,77.66,77.67,77.51,77.51,49700.0,55.799,55.8062,55.6912,55.6912,49700.0
2014-04-09 15:25:00,77.51,77.53,77.35,77.37,59300.0,55.6912,55.7056,55.5763,55.5906,59300.0
2014-04-09 15:30:00,77.37,77.52,77.35,77.52,59800.0,55.5906,55.6984,55.5763,55.6984,59800.0
2014-04-09 15:35:00,77.52,77.63,77.5,77.6,101900.0,55.6984,55.7774,55.684,55.7559,101900.0
2014-04-09 15:40:00,77.6,77.7,77.54,77.67,119500.0,55.7559,55.8277,55.7128,55.8062,119500.0
2014-04-09 15:45:00,77.67,77.88,77.66,77.87,131000.0,55.8062,55.9571,55.799,55.9499,131000.0
2014-04-09 15:50:00,77.86,77.87,77.67,77.68,145200.0,55.9427,55.9499,55.8062,55.8134,145200.0
2014-04-09 15:55:00,77.68,77.7,77.59,77.61,231400.0,55.8134,55.8277,55.7487,55.7631,231400.0
2014-04-10 09:30:00,78.56,79.25,78.54,79.0,287400.0,56.4456,56.9414,56.4313,56.7618,287400.0
2014-04-10 09:35:00,79.0,79.01,78.38,78.45,212300.0,56.7618,56.769,56.3163,56.3666,212300.0
2014-04-10 09:40:00,78.45,79.08,78.35,79.0,164100.0,56.3666,56.8193,56.2948,56.7618,164100.0
2014-04-10 09:45:00,78.96,79.25,78.84,78.9,106000.0,56.733,56.9414,56.6468,56.6899,106000.0
2014-04-10 09:50:00,78.93,78.98,78.3,78.54,329300.0,56.7115,56.7474,56.2588,56.4313,329300.0
2014-04-10 09:55:00,78.53,78.57,78.25,78.48,152300.0,56.4241,56.4528,56.2229,56.3882,152300.0
2014-04-10 10:00:00,78.5,78.58,78.2,78.2,92800.0,56.4025,56.46,56.187,56.187,92800.0
2014-04-10 10:05:00,78.2,78.22,77.9,78.14,120000.0,56.187,56.2014,55.9714,56.1439,120000.0
2014-04-10 10:10:00,78.14,78.27,77.81,77.86,95100.0,56.1439,56.2373,55.9068,55.9427,95100.0
2014-04-10 10:15:00,77.86,77.99,77.37,77.38,144000.0,55.9427,56.0361,55.5906,55.5978,144000.0
2014-04-10 10:20:00,77.43,77.9,77.38,77.87,208300.0,55.6337,55.9714,55.5978,55.9499,208300.0
2014-04-10 10:25:00,77.88,77.92,77.63,77.84,46000.0,55.9571,55.9858,55.7774,55.9283,46000.0
2014-04-10 10:30:00,77.86,77.94,77.69,77.84,58500.0,55.9427,56.0002,55.8205,55.9283,58500.0
2014-04-10 10:35:00,77.84,77.92,77.65,77.69,32800.0,55.9283,55.9858,55.7918,55.8205,32800.0
2014-04-10 10:40:00,77.66,77.77,77.51,77.52,55600.0,55.799,55.878,55.6912,55.6984,55600.0
2014-04-10 10:45:00,77.52,77.59,77.08,77.12,95000.0,55.6984,55.7487,55.3823,55.411,95000.0
2014-04-10 10:50:00,77.12,77.26,76.85,77.11,93900.0,55.411,55.5116,55.217,55.4038,93900.0
2014-04-10 10:55:00,77.11,77.24,76.77,76.78,47200.0,55.4038,55.4972,55.1595,55.1667,47200.0
2014-04-10 11:00:00,76.76,76.78,76.56,76.64,83500.0,55.1523,55.1667,55.0086,55.0661,83500.0
2014-04-10 11:05:00,76.65,76.97,76.62,76.96,64300.0,55.0733,55.3032,55.0517,55.296,64300.0
2014-04-10 11:10:00,76.92,77.29,76.87,77.23,60700.0,55.2673,55.5331,55.2314,55.49,60700.0
2014-04-10 11:15:00,77.22,77.25,76.84,76.87,46000.0,55.4829,55.5044,55.2098,55.2314,46000.0
2014-04-10 11:20:00,76.96,76.96,76.81,76.87,42200.0,55.296,55.296,55.1883,55.2314,42200.0
2014-04-10 11:25:00,76.86,76.99,76.65,76.68,68900.0,55.2242,55.3176,55.0733,55.0949,68900.0
2014-04-10 11:30:00,76.68,76.9,76.68,76.85,41100.0,55.0949,55.2529,55.0949,55.217,41100.0
2014-04-10 11:35:00,76.83,76.88,76.73,76.84,46400.0,55.2026,55.2386,55.1308,55.2098,46400.0
2014-04-10 11:40:00,76.82,77.09,76.73,77.05,42300.0,55.1954,55.3894,55.1308,55.3607,42300.0
2014-04-10 11:45:00,77.03,77.07,76.88,76.93,26400.0,55.3463,55.3751,55.2386,55.2745,26400.0
2014-04-10 11:50:00,76.92,77.05,76.9,76.97,22000.0,55.2673,55.3607,55.2529,55.3032,22000.0
2014-04-10 11:55:00,76.96,76.96,76.73,76.82,35700.0,55.296,55.296,55.1308,55.1954,35700.0
2014-04-10 12:00:00,76.77,76.9,76.4,76.48,71800.0,55.1595,55.2529,54.8937,54.9512,71800.0
2014-04-10 12:05:00,76.47,76.51,76.23,76.28,52600.0,54.944,54.9727,54.7715,54.8075,52600.0
2014-04-10 12:10:00,76.26,76.26,76.01,76.26,62400.0,54.7931,54.7931,54.6135,54.7931,62400.0
2014-04-10 12:15:00,76.25,76.43,76.21,76.32,29400.0,54.7859,54.9152,54.7572,54.8362,29400.0
2014-04-10 12:20:00,76.36,76.51,76.25,76.32,38300.0,54.8649,54.9727,54.7859,54.8362,38300.0
2014-04-10 12:25:00,76.34,76.51,76.34,76.47,27300.0,54.8506,54.9727,54.8506,54.944,27300.0
2014-04-10 12:30:00,76.46,76.59,76.3,76.41,68600.0,54.9368,55.0302,54.8218,54.9009,68600.0
2014-04-10 12:35:00,76.41,76.72,76.38,76.71,32100.0,54.9009,55.1236,54.8793,55.1164,32100.0
2014-04-10 12:40:00,76.73,76.74,76.35,76.41,33400.0,55.1308,55.138,54.8578,54.9009,33400.0
2014-04-10 12:45:00,76.4,76.46,76.27,76.46,26400.0,54.8937,54.9368,54.8003,54.9368,26400.0
2014-04-10 12:50:00,76.46,76.65,76.37,76.64,14600.0,54.9368,55.0733,54.8721,55.0661,14600.0
2014-04-10 12:55:00,76.63,76.63,76.39,76.39,18100.0,55.0589,55.0589,54.8865,54.8865,18100.0
2014-04-10 13:00:00,76.4,76.41,76.21,76.34,20400.0,54.8937,54.9009,54.7572,54.8506,20400.0
2014-04-10 13:05:00,76.35,76.54,76.32,76.5,29800.0,54.8578,54.9943,54.8362,54.9655,29800.0
2014-04-10 13:10:00,76.51,76.58,76.3,76.3,26000.0,54.9727,55.023,54.8218,54.8218,26000.0
2014-04-10 13:15:00,76.29,76.46,76.26,76.45,46500.0,54.8146,54.9368,54.7931,54.9296,46500.0
2014-04-10 13:20:00,76.43,76.43,76.14,76.17,78100.0,54.9152,54.9152,54.7069,54.7284,78100.0
2014-04-10 13:25:00,76.2,76.33,76.13,76.25,31000.0,54.75,54.8434,54.6997,54.7859,31000.0
2014-04-10 13:30:00,76.25,76.29,76.08,76.17,32100.0,54.7859,54.8146,54.6638,54.7284,32100.0
2014-04-10 13:35:00,76.16,76.31,76.16,76.19,23600.0,54.7212,54.829,54.7212,54.7428,23600.0
2014-04-10 13:40:00,76.19,76.24,76.12,76.2,23700.0,54.7428,54.7787,54.6925,54.75,23700.0
2014-04-10 13:45:00,76.2,76.41,76.09,76.4,62500.0,54.75,54.9009,54.6709,54.8937,62500.0
2014-04-10 13:50:00,76.41,76.6,76.28,76.59,41800.0,54.9009,55.0374,54.8075,55.0302,41800.0
2014-04-10 13:55:00,76.61,76.72,76.45,76.66,39200.0,55.0446,55.1236,54.9296,55.0805,39200.0
2014-04-10 14:00:00,76.66,76.82,76.62,76.69,70300.0,55.0805,55.1954,55.0517,55.102,70300.0
2014-04-10 14:05:00,76.7,76.81,76.62,76.69,24600.0,55.1092,55.1883,55.0517,55.102,24600.0
2014-04-10 14:10:00,76.67,76.76,76.62,76.7,29000.0,55.0877,55.1523,55.0517,55.1092,29000.0
2014-04-10 14:15:00,76.69,76.73,76.54,76.54,36000.0,55.102,55.1308,54.9943,54.9943,36000.0
2014-04-10 14:20:00,76.52,76.58,76.37,76.4,25100.0,54.9799,55.023,54.8721,54.8937,25100.0
2014-04-10 14:25:00,76.38,76.39,76.19,76.33,53000.0,54.8793,54.8865,54.7428,54.8434,53000.0
2014-04-10 14:30:00,76.33,76.33,75.93,76.01,124500.0,54.8434,54.8434,54.556,54.6135,124500.0
2014-04-10 14:35:00,76.0,76.03,75.73,76.03,59300.0,54.6063,54.6278,54.4123,54.6278,59300.0
2014-04-10 14:40:00,76.02,76.13,75.92,76.06,32800.0,54.6206,54.6997,54.5488,54.6494,32800.0
2014-04-10 14:45:00,76.06,76.06,75.76,75.76,40200.0,54.6494,54.6494,54.4338,54.4338,40200.0
2014-04-10 14:50:00,75.76,75.86,75.68,75.76,51300.0,54.4338,54.5057,54.3764,54.4338,51300.0
2014-04-10 14:55:00,75.74,75.84,75.67,75.81,37500.0,54.4195,54.4913,54.3692,54.4698,37500.0
2014-04-10 15:00:00,75.82,75.89,75.44,75.57,86100.0,54.4769,54.5272,54.2039,54.2973,86100.0
2014-04-10 15:05:00,75.57,75.57,75.26,75.28,85500.0,54.2973,54.2973,54.0746,54.089,85500.0
2014-04-10 15:10:00,75.26,75.49,75.23,75.35,94000.0,54.0746,54.2398,54.053,54.1392,94000.0
2014-04-10 15:15:00,75.35,75.46,75.29,75.39,185500.0,54.1392,54.2183,54.0961,54.168,185500.0
2014-04-10 15:20:00,75.4,75.41,75.25,75.27,138200.0,54.1752,54.1824,54.0674,54.0818,138200.0
2014-04-10 15:25:00,75.27,75.48,75.22,75.32,86000.0,54.0818,54.2327,54.0458,54.1177,86000.0
2014-04-10 15:30:00,75.33,75.52,75.27,75.48,101700.0,54.1249,54.2614,54.0818,54.2327,101700.0
2014-04-10 15:35:00,75.5,75.77,75.5,75.77,115100.0,54.247,54.441,54.247,54.441,115100.0
2014-04-10 15:40:00,75.76,75.77,75.54,75.73,77600.0,54.4338,54.441,54.2758,54.4123,77600.0
2014-04-10 15:45:00,75.72,75.77,75.62,75.72,95400.0,54.4051,54.441,54.3332,54.4051,95400.0
2014-04-10 15:50:00,75.71,75.82,75.68,75.74,129100.0,54.3979,54.4769,54.3764,54.4195,129100.0
2014-04-10 15:55:00,75.74,75.89,75.66,75.66,239100.0,54.4195,54.5272,54.362,54.362,239100.0
2014-04-11 09:30:00,73.99,74.34,73.72,74.22,188600.0,53.1621,53.4136,52.9681,53.3273,188600.0
2014-04-11 09:35:00,74.16,74.84,73.77,74.83,81100.0,53.2842,53.7728,53.004,53.7656,81100.0
2014-04-11 09:40:00,74.83,75.45,74.8,75.33,98200.0,53.7656,54.2111,53.7441,54.1249,98200.0
2014-04-11 09:45:00,75.34,75.5,74.8,75.15,101000.0,54.1321,54.247,53.7441,53.9955,101000.0
2014-04-11 09:50:00,75.16,75.85,75.16,75.77,93000.0,54.0027,54.4985,54.0027,54.441,93000.0
2014-04-11 09:55:00,75.72,75.91,75.48,75.6,90000.0,54.4051,54.5416,54.2327,54.3189,90000.0
2014-04-11 10:00:00,75.52,75.62,75.1,75.2,61700.0,54.2614,54.3332,53.9596,54.0315,61700.0
2014-04-11 10:05:00,75.11,75.34,74.89,75.04,59600.0,53.9668,54.1321,53.8087,53.9165,59600.0
2014-04-11 10:10:00,75.05,75.34,74.87,74.99,48300.0,53.9237,54.1321,53.7944,53.8806,48300.0
2014-04-11 10:15:00,74.96,74.98,74.64,74.67,108900.0,53.859,53.8734,53.6291,53.6507,108900.0
2014-04-11 10:20:00,74.65,75.27,74.65,75.2,41100.0,53.6363,54.0818,53.6363,54.0315,41100.0
2014-04-11 10:25:00,75.2,75.66,75.2,75.47,46500.0,54.0315,54.362,54.0315,54.2255,46500.0
2014-04-11 10:30:00,75.44,75.95,75.28,75.75,104200.0,54.2039,54.5704,54.089,54.4267,104200.0
2014-04-11 10:35:00,75.77,75.98,75.59,75.59,98200.0,54.441,54.5919,54.3117,54.3117,98200.0
2014-04-11 10:40:00,75.6,75.95,75.52,75.6,39600.0,54.3189,54.5704,54.2614,54.3189,39600.0
2014-04-11 10:45:00,75.58,75.86,75.4,75.76,40800.0,54.3045,54.5057,54.1752,54.4338,40800.0
2014-04-11 10:50:00,75.75,76.18,75.69,76.18,51300.0,54.4267,54.7356,54.3835,54.7356,51300.0
2014-04-11 10:55:00,76.2,76.38,76.15,76.15,39200.0,54.75,54.8793,54.7141,54.7141,39200.0
2014-04-11 11:00:00,76.18,76.18,75.9,75.93,44200.0,54.7356,54.7356,54.5344,54.556,44200.0
2014-04-11 11:05:00,75.94,76.0,75.8,75.8,29900.0,54.5632,54.6063,54.4626,54.4626,29900.0
2014-04-11 11:10:00,75.81,76.16,75.78,76.15,25800.0,54.4698,54.7212,54.4482,54.7141,25800.0
2014-04-11 11:15:00,76.18,76.56,76.14,76.53,56800.0,54.7356,55.0086,54.7069,54.9871,56800.0
2014-04-11 11:20:00,76.55,76.59,76.17,76.22,97800.0,55.0015,55.0302,54.7284,54.7643,97800.0
2014-04-11 11:25:00,76.23,76.28,76.11,76.19,32400.0,54.7715,54.8075,54.6853,54.7428,32400.0
2014-04-11 11:30:00,76.2,76.2,75.91,75.93,48200.0,54.75,54.75,54.5416,54.556,48200.0
2014-04-11 11:35:00,75.93,76.09,75.65,75.98,38400.0,54.556,54.6709,54.3548,54.5919,38400.0
2014-04-11 11:40:00,75.96,76.04,75.75,75.78,42100.0,54.5775,54.635,54.4267,54.4482,42100.0
2014-04-11 11:45:00,75.77,75.79,75.61,75.7,32500.0,54.441,54.4554,54.3261,54.3907,32500.0
2014-04-11 11:50:00,75.72,75.76,75.62,75.65,18400.0,54.4051,54.4338,54.3332,54.3548,18400.0
2014-04-11 11:55:00,75.62,75.64,75.47,75.6,24100.0,54.3332,54.3476,54.2255,54.3189,24100.0
2014-04-11 12:00:00,75.6,76.03,75.6,76.0,50900.0,54.3189,54.6278,54.3189,54.6063,50900.0
2014-04-11 12:05:00,76.0,76.01,75.83,75.91,22900.0,54.6063,54.6135,54.4841,54.5416,22900.0
2014-04-11 12:10:00,75.88,75.96,75.56,75.56,23900.0,54.5201,54.5775,54.2901,54.2901,23900.0
2014-04-11 12:15:00,75.56,75.75,75.41,75.73,22700.0,54.2901,54.4267,54.1824,54.4123,22700.0
2014-04-11 12:20:00,75.74,75.74,75.58,75.59,27400.0,54.4195,54.4195,54.3045,54.3117,27400.0
2014-04-11 12:25:00,75.58,75.65,75.53,75.56,32800.0,54.3045,54.3548,54.2686,54.2901,32800.0
2014-04-11 12:30:00,75.58,75.74,75.51,75.62,22000.0,54.3045,54.4195,54.2542,54.3332,22000.0
2014-04-11 12:35:00,75.63,75.66,75.56,75.65,9600.0,54.3404,54.362,54.2901,54.3548,9600.0
2014-04-11 12:40:00,75.64,75.74,75.59,75.59,21300.0,54.3476,54.4195,54.3117,54.3117,21300.0
2014-04-11 12:45:00,75.59,75.67,75.52,75.54,48000.0,54.3117,54.3692,54.2614,54.2758,48000.0
2014-04-11 12:50:00,75.54,75.54,75.32,75.38,24900.0,54.2758,54.2758,54.1177,54.1608,24900.0
2014-04-11 12:55:00,75.39,75.55,75.33,75.53,15000.0,54.168,54.2829,54.1249,54.2686,15000.0
2014-04-11 13:00:00,75.56,75.59,75.44,75.44,14900.0,54.2901,54.3117,54.2039,54.2039,14900.0
2014-04-11 13:05:00,75.41,75.41,75.11,75.22,26600.0,54.1824,54.1824,53.9668,54.0458,26600.0
2014-04-11 13:10:00,75.19,75.35,75.17,75.19,23700.0,54.0243,54.1392,54.0099,54.0243,23700.0
2014-04-11 13:15:00,75.19,75.21,75.09,75.15,23600.0,54.0243,54.0387,53.9524,53.9955,23600.0
2014-04-11 13:20:00,75.17,75.18,75.03,75.03,10900.0,54.0099,54.0171,53.9093,53.9093,10900.0
2014-04-11 13:25:00,75.04,75.06,74.85,74.93,50400.0,53.9165,53.9309,53.78,53.8375,50400.0
2014-04-11 13:30:00,74.88,74.92,74.75,74.9,24800.0,53.8016,53.8303,53.7081,53.8159,24800.0
2014-04-11 13:35:00,74.91,74.98,74.8,74.9,26300.0,53.8231,53.8734,53.7441,53.8159,26300.0
2014-04-11 13:40:00,74.9,75.09,74.89,75.02,39500.0,53.8159,53.9524,53.8087,53.9021,39500.0
2014-04-11 13:45:00,75.04,75.33,75.03,75.29,36400.0,53.9165,54.1249,53.9093,54.0961,36400.0
2014-04-11 13:50:00,75.29,75.33,75.13,75.15,28800.0,54.0961,54.1249,53.9812,53.9955,28800.0
2014-04-11 13:55:00,75.14,75.15,74.88,74.9,28900.0,53.9884,53.9955,53.8016,53.8159,28900.0
2014-04-11 14:00:00,74.9,75.05,74.88,74.95,42000.0,53.8159,53.9237,53.8016,53.8518,42000.0
2014-04-11 14:05:00,74.95,75.11,74.95,75.0,33900.0,53.8518,53.9668,53.8518,53.8878,33900.0
2014-04-11 14:10:00,75.01,75.02,74.88,74.9,27100.0,53.895,53.9021,53.8016,53.8159,27100.0
2014-04-11 14:15:00,74.9,74.95,74.78,74.81,36800.0,53.8159,53.8518,53.7297,53.7513,36800.0
2014-04-11 14:20:00,74.81,74.89,74.73,74.82,46400.0,53.7513,53.8087,53.6938,53.7584,46400.0
2014-04-11 14:25:00,74.82,74.96,74.78,74.82,102800.0,53.7584,53.859,53.7297,53.7584,102800.0
2014-04-11 14:30:00,74.83,74.84,74.58,74.58,41100.0,53.7656,53.7728,53.586,53.586,41100.0
2014-04-11 14:35:00,74.58,74.6,74.42,74.43,42800.0,53.586,53.6004,53.471,53.4782,42800.0
2014-04-11 14:40:00,74.42,74.45,74.3,74.3,51400.0,53.471,53.4926,53.3848,53.3848,51400.0
2014-04-11 14:45:00,74.3,74.3,74.02,74.03,92200.0,53.3848,53.3848,53.1836,53.1908,92200.0
2014-04-11 14:50:00,74.03,74.25,74.03,74.2,105600.0,53.1908,53.3489,53.1908,53.313,105600.0
2014-04-11 14:55:00,74.2,74.57,74.2,74.48,47100.0,53.313,53.5788,53.313,53.5142,47100.0
2014-04-11 15:00:00,74.48,74.49,74.27,74.34,79100.0,53.5142,53.5213,53.3633,53.4136,79100.0
2014-04-11 15:05:00,74.35,74.6,74.27,74.6,50600.0,53.4207,53.6004,53.3633,53.6004,50600.0
2014-04-11 15:10:00,74.61,74.63,74.46,74.46,33600.0,53.6076,53.6219,53.4998,53.4998,33600.0
2014-04-11 15:15:00,74.47,74.56,74.43,74.5,28400.0,53.507,53.5716,53.4782,53.5285,28400.0
2014-04-11 15:20:00,74.52,75.0,74.52,75.0,47600.0,53.5429,53.8878,53.5429,53.8878,47600.0
2014-04-11 15:25:00,75.0,75.1,74.95,75.03,84300.0,53.8878,53.9596,53.8518,53.9093,84300.0
2014-04-11 15:30:00,75.02,75.02,74.6,74.65,47000.0,53.9021,53.9021,53.6004,53.6363,47000.0
2014-04-11 15:35:00,74.66,74.74,74.6,74.71,46800.0,53.6435,53.701,53.6004,53.6794,46800.0
2014-04-11 15:40:00,74.71,75.01,74.7,74.95,46600.0,53.6794,53.895,53.6722,53.8518,46600.0
2014-04-11 15:45:00,74.94,74.94,74.67,74.83,58400.0,53.8447,53.8447,53.6507,53.7656,58400.0
2014-04-11 15:50:00,74.81,74.81,74.56,74.64,76900.0,53.7513,53.7513,53.5716,53.6291,76900.0
2014-04-11 15:55:00,74.64,74.81,74.58,74.63,179200.0,53.6291,53.7513,53.586,53.6219,179200.0
2014-04-14 09:30:00,75.1,75.62,74.78,75.53,219400.0,53.9596,54.3332,53.7297,54.2686,219400.0
2014-04-14 09:35:00,75.61,76.14,75.16,75.7,149100.0,54.3261,54.7069,54.0027,54.3907,149100.0
2014-04-14 09:40:00,75.69,75.88,75.48,75.61,60200.0,54.3835,54.5201,54.2327,54.3261,60200.0
2014-04-14 09:45:00,75.6,75.62,75.05,75.35,131500.0,54.3189,54.3332,53.9237,54.1392,131500.0
2014-04-14 09:50:00,75.39,75.63,75.32,75.39,152900.0,54.168,54.3404,54.1177,54.168,152900.0
2014-04-14 09:55:00,75.4,75.45,75.02,75.09,111800.0,54.1752,54.2111,53.9021,53.9524,111800.0
2014-04-14 10:00:00,75.03,75.16,74.84,75.11,63100.0,53.9093,54.0027,53.7728,53.9668,63100.0
2014-04-14 10:05:00,75.15,75.55,75.07,75.53,27400.0,53.9955,54.2829,53.9381,54.2686,27400.0
2014-04-14 10:10:00,75.53,75.69,75.44,75.67,29000.0,54.2686,54.3835,54.2039,54.3692,29000.0
2014-04-14 10:15:00,75.58,75.72,75.47,75.56,20600.0,54.3045,54.4051,54.2255,54.2901,20600.0
2014-04-14 10:20:00,75.55,75.55,75.03,75.16,47900.0,54.2829,54.2829,53.9093,54.0027,47900.0
2014-04-14 10:25:00,75.08,75.29,75.05,75.16,34800.0,53.9453,54.0961,53.9237,54.0027,34800.0
2014-04-14 10:30:00,75.15,75.5,75.14,75.34,30400.0,53.9955,54.247,53.9884,54.1321,30400.0
2014-04-14 10:35:00,75.34,75.59,75.25,75.46,29800.0,54.1321,54.3117,54.0674,54.2183,29800.0
2014-04-14 10:40:00,75.51,75.84,75.49,75.84,34400.0,54.2542,54.4913,54.2398,54.4913,34400.0
2014-04-14 10:45:00,75.85,76.02,75.8,75.92,78500.0,54.4985,54.6206,54.4626,54.5488,78500.0
2014-04-14 10:50:00,75.92,76.1,75.87,75.97,45900.0,54.5488,54.6781,54.5129,54.5847,45900.0
2014-04-14 10:55:00,75.94,76.41,75.93,76.38,82500.0,54.5632,54.9009,54.556,54.8793,82500.0
2014-04-14 11:00:00,76.4,76.41,75.85,75.96,49500.0,54.8937,54.9009,54.4985,54.5775,49500.0
2014-04-14 11:05:00,75.9,76.0,75.82,75.87,74800.0,54.5344,54.6063,54.4769,54.5129,74800.0
2014-04-14 11:10:00,75.89,76.06,75.73,76.06,36500.0,54.5272,54.6494,54.4123,54.6494,36500.0
2014-04-14 11:15:00,76.06,76.17,75.99,76.04,55300.0,54.6494,54.7284,54.5991,54.635,55300.0
2014-04-14 11:20:00,76.04,76.04,75.79,75.8,31400.0,54.635,54.635,54.4554,54.4626,31400.0
2014-04-14 11:25:00,75.81,75.86,75.67,75.69,25900.0,54.4698,54.5057,54.3692,54.3835,25900.0
2014-04-14 11:30:00,75.68,76.08,75.67,76.02,44500.0,54.3764,54.6638,54.3692,54.6206,44500.0
2014-04-14 11:35:00,76.06,76.06,75.88,75.92,20800.0,54.6494,54.6494,54.5201,54.5488,20800.0
2014-04-14 11:40:00,75.89,75.89,75.75,75.82,34000.0,54.5272,54.5272,54.4267,54.4769,34000.0
2014-04-14 11:45:00,75.82,75.83,75.65,75.75,18100.0,54.4769,54.4841,54.3548,54.4267,18100.0
2014-04-14 11:50:00,75.75,75.79,75.69,75.73,26200.0,54.4267,54.4554,54.3835,54.4123,26200.0
2014-04-14 11:55:00,75.72,75.78,75.41,75.43,42600.0,54.4051,54.4482,54.1824,54.1967,42600.0
2014-04-14 12:00:00,75.43,75.58,75.39,75.53,26500.0,54.1967,54.3045,54.168,54.2686,26500.0
2014-04-14 12:05:00,75.53,75.53,75.36,75.45,25500.0,54.2686,54.2686,54.1464,54.2111,25500.0
2014-04-14 12:10:00,75.42,75.53,75.4,75.47,26700.0,54.1895,54.2686,54.1752,54.2255,26700.0
2014-04-14 12:15:00,75.49,75.6,75.44,75.49,21300.0,54.2398,54.3189,54.2039,54.2398,21300.0
2014-04-14 12:20:00,75.52,75.61,75.46,75.53,21700.0,54.2614,54.3261,54.2183,54.2686,21700.0
2014-04-14 12:25:00,75.49,75.58,75.43,75.58,11300.0,54.2398,54.3045,54.1967,54.3045,11300.0
2014-04-14 12:30:00,75.59,75.67,75.44,75.61,41400.0,54.3117,54.3692,54.2039,54.3261,41400.0
2014-04-14 12:35:00,75.63,75.75,75.55,75.57,21000.0,54.3404,54.4267,54.2829,54.2973,21000.0
2014-04-14 12:40:00,75.52,75.59,75.45,75.47,22500.0,54.2614,54.3117,54.2111,54.2255,22500.0
2014-04-14 12:45:00,75.43,75.56,75.38,75.52,23500.0,54.1967,54.2901,54.1608,54.2614,23500.0
2014-04-14 12:50:00,75.52,75.58,75.48,75.51,61500.0,54.2614,54.3045,54.2327,54.2542,61500.0
2014-04-14 12:55:00,75.53,75.53,75.32,75.38,13200.0,54.2686,54.2686,54.1177,54.1608,13200.0
2014-04-14 13:00:00,75.39,75.42,75.3,75.41,14200.0,54.168,54.1895,54.1033,54.1824,14200.0
2014-04-14 13:05:00,75.4,75.46,75.4,75.43,11000.0,54.1752,54.2183,54.1752,54.1967,11000.0
2014-04-14 13:10:00,75.35,75.35,75.18,75.24,15400.0,54.1392,54.1392,54.0171,54.0602,15400.0
2014-04-14 13:15:00,75.22,75.22,75.0,75.01,45400.0,54.0458,54.0458,53.8878,53.895,45400.0
2014-04-14 13:20:00,75.05,75.05,74.7,74.77,53000.0,53.9237,53.9237,53.6722,53.7225,53000.0
2014-04-14 13:25:00,74.76,74.85,74.67,74.7,27100.0,53.7153,53.78,53.6507,53.6722,27100.0
2014-04-14 13:30:00,74.71,74.95,74.67,74.93,33700.0,53.6794,53.8518,53.6507,53.8375,33700.0
2014-04-14 13:35:00,74.92,75.12,74.86,74.99,32100.0,53.8303,53.974,53.7872,53.8806,32100.0
2014-04-14 13:40:00,75.04,75.15,74.95,75.08,39300.0,53.9165,53.9955,53.8518,53.9453,39300.0
2014-04-14 13:45:00,75.08,75.15,74.81,74.85,69400.0,53.9453,53.9955,53.7513,53.78,69400.0
2014-04-14 13:50:00,74.85,74.92,74.61,74.66,34100.0,53.78,53.8303,53.6076,53.6435,34100.0
2014-04-14 13:55:00,74.63,74.72,74.58,74.61,36200.0,53.6219,53.6866,53.586,53.6076,36200.0
2014-04-14 14:00:00,74.62,74.69,74.43,74.5,29400.0,53.6147,53.665,53.4782,53.5285,29400.0
2014-04-14 14:05:00,74.51,74.82,74.51,74.8,51400.0,53.5357,53.7584,53.5357,53.7441,51400.0
2014-04-14 14:10:00,74.79,74.96,74.75,74.88,31800.0,53.7369,53.859,53.7081,53.8016,31800.0
2014-04-14 14:15:00,74.89,74.89,74.72,74.72,29600.0,53.8087,53.8087,53.6866,53.6866,29600.0
2014-04-14 14:20:00,74.73,74.75,74.64,74.67,34400.0,53.6938,53.7081,53.6291,53.6507,34400.0
2014-04-14 14:25:00,74.7,74.73,74.58,74.61,37700.0,53.6722,53.6938,53.586,53.6076,37700.0
2014-04-14 14:30:00,74.61,74.62,74.53,74.55,38400.0,53.6076,53.6147,53.5501,53.5644,38400.0
2014-04-14 14:35:00,74.55,74.65,74.53,74.65,59500.0,53.5644,53.6363,53.5501,53.6363,59500.0
2014-04-14 14:40:00,74.65,74.69,74.54,74.56,45200.0,53.6363,53.665,53.5573,53.5716,45200.0
2014-04-14 14:45:00,74.57,74.59,74.43,74.49,54600.0,53.5788,53.5932,53.4782,53.5213,54600.0
2014-04-14 14:50:00,74.5,74.6,74.5,74.53,24100.0,53.5285,53.6004,53.5285,53.5501,24100.0
2014-04-14 14:55:00,74.52,74.53,74.25,74.25,32400.0,53.5429,53.5501,53.3489,53.3489,32400.0
2014-04-14 15:00:00,74.26,74.34,74.14,74.16,56400.0,53.3561,53.4136,53.2699,53.2842,56400.0
2014-04-14 15:05:00,74.16,74.23,74.13,74.15,44500.0,53.2842,53.3345,53.2627,53.277,44500.0
2014-04-14 15:10:00,74.16,74.18,73.71,73.75,68300.0,53.2842,53.2986,52.9609,52.9896,68300.0
2014-04-14 15:15:00,73.74,73.85,73.71,73.82,62600.0,52.9825,53.0615,52.9609,53.0399,62600.0
2014-04-14 15:20:00,73.83,74.12,73.82,74.09,62600.0,53.0471,53.2555,53.0399,53.2339,62600.0
2014-04-14 15:25:00,74.07,74.11,73.96,74.02,45000.0,53.2196,53.2483,53.1405,53.1836,45000.0
2014-04-14 15:30:00,74.03,74.27,74.02,74.16,67500.0,53.1908,53.3633,53.1836,53.2842,67500.0
2014-04-14 15:35:00,74.17,74.32,74.11,74.32,101400.0,53.2914,53.3992,53.2483,53.3992,101400.0
2014-04-14 15:40:00,74.31,74.33,74.2,74.3,70300.0,53.392,53.4064,53.313,53.3848,70300.0
2014-04-14 15:45:00,74.29,74.51,74.26,74.44,102800.0,53.3776,53.5357,53.3561,53.4854,102800.0
2014-04-14 15:50:00,74.43,74.57,74.42,74.43,101000.0,53.4782,53.5788,53.471,53.4782,101000.0
2014-04-14 15:55:00,74.45,74.71,74.43,74.67,126800.0,53.4926,53.6794,53.4782,53.6507,126800.0
2014-04-15 09:30:00,74.69,74.69,73.85,73.9,138400.0,53.665,53.665,53.0615,53.0974,138400.0
2014-04-15 09:35:00,73.88,74.3,73.85,74.16,74500.0,53.083,53.3848,53.0615,53.2842,74500.0
2014-04-15 09:40:00,74.17,74.63,74.15,74.35,88400.0,53.2914,53.6219,53.277,53.4207,88400.0
2014-04-15 09:45:00,74.35,74.67,74.16,74.28,170300.0,53.4207,53.6507,53.2842,53.3704,170300.0
2014-04-15 09:50:00,74.29,74.34,74.0,74.0,159500.0,53.3776,53.4136,53.1693,53.1693,159500.0
2014-04-15 09:55:00,74.0,74.15,73.78,74.09,105200.0,53.1693,53.277,53.0112,53.2339,105200.0
2014-04-15 10:00:00,74.0,74.1,73.65,73.82,88300.0,53.1693,53.2411,52.9178,53.0399,88300.0
2014-04-15 10:05:00,73.8,73.85,73.55,73.72,140600.0,53.0256,53.0615,52.8459,52.9681,140600.0
2014-04-15 10:10:00,73.75,73.77,73.58,73.62,107100.0,52.9896,53.004,52.8675,52.8962,107100.0
2014-04-15 10:15:00,73.63,73.89,73.59,73.73,117300.0,52.9034,53.0902,52.8747,52.9753,117300.0
2014-04-15 10:20:00,73.72,73.73,73.39,73.49,125000.0,52.9681,52.9753,52.731,52.8028,125000.0
2014-04-15 10:25:00,73.48,73.63,73.02,73.06,127500.0,52.7956,52.9034,52.4651,52.4939,127500.0
2014-04-15 10:30:00,73.05,73.12,72.7,73.09,112000.0,52.4867,52.537,52.2352,52.5154,112000.0
2014-04-15 10:35:00,73.1,73.43,73.08,73.33,73600.0,52.5226,52.7597,52.5082,52.6879,73600.0
2014-04-15 10:40:00,73.33,73.55,73.31,73.49,217000.0,52.6879,52.8459,52.6735,52.8028,217000.0
2014-04-15 10:45:00,73.46,73.58,73.41,73.47,113900.0,52.7813,52.8675,52.7454,52.7885,113900.0
2014-04-15 10:50:00,73.47,73.65,73.4,73.41,606800.0,52.7885,52.9178,52.7382,52.7454,606800.0
2014-04-15 10:55:00,73.41,73.49,73.1,73.25,67700.0,52.7454,52.8028,52.5226,52.6304,67700.0
2014-04-15 11:00:00,73.23,73.24,72.64,72.71,188200.0,52.616,52.6232,52.1921,52.2424,188200.0
2014-04-15 11:05:00,72.71,73.03,72.69,72.83,72100.0,52.2424,52.4723,52.228,52.3286,72100.0
2014-04-15 11:10:00,72.79,72.85,72.45,72.5,111800.0,52.2999,52.343,52.0556,52.0915,111800.0
2014-04-15 11:15:00,72.53,72.72,72.44,72.72,82000.0,52.1131,52.2496,52.0484,52.2496,82000.0
2014-04-15 11:20:00,72.71,72.78,72.44,72.5,86100.0,52.2424,52.2927,52.0484,52.0915,86100.0
2014-04-15 11:25:00,72.54,72.59,72.28,72.58,74900.0,52.1203,52.1562,51.9334,52.149,74900.0
2014-04-15 11:30:00,72.59,72.99,72.5,72.92,108500.0,52.1562,52.4436,52.0915,52.3933,108500.0
2014-04-15 11:35:00,72.9,72.99,72.69,72.85,54000.0,52.3789,52.4436,52.228,52.343,54000.0
2014-04-15 11:40:00,72.87,72.91,72.43,72.51,35700.0,52.3574,52.3861,52.0412,52.0987,35700.0
2014-04-15 11:45:00,72.5,72.64,72.33,72.53,56800.0,52.0915,52.1921,51.9694,52.1131,56800.0
2014-04-15 11:50:00,72.52,72.53,72.12,72.28,73900.0,52.1059,52.1131,51.8185,51.9334,73900.0
2014-04-15 11:55:00,72.28,72.28,71.88,71.95,146700.0,51.9334,51.9334,51.646,51.6963,146700.0
2014-04-15 12:00:00,71.94,71.94,71.44,71.57,131700.0,51.6892,51.6892,51.3299,51.4233,131700.0
2014-04-15 12:05:00,71.54,71.69,71.42,71.66,91600.0,51.4017,51.5095,51.3155,51.488,91600.0
2014-04-15 12:10:00,71.64,71.97,71.5,71.85,109800.0,51.4736,51.7107,51.373,51.6245,109800.0
2014-04-15 12:15:00,71.84,72.05,71.83,71.96,120800.0,51.6173,51.7682,51.6101,51.7035,120800.0
2014-04-15 12:20:00,71.96,71.98,71.56,71.6,77100.0,51.7035,51.7179,51.4161,51.4449,77100.0
2014-04-15 12:25:00,71.59,71.8,71.48,71.78,69100.0,51.4377,51.5886,51.3586,51.5742,69100.0
2014-04-15 12:30:00,71.8,71.92,71.55,71.55,83200.0,51.5886,51.6748,51.4089,51.4089,83200.0
2014-04-15 12:35:00,71.55,71.57,71.23,71.24,205900.0,51.4089,51.4233,51.179,51.1862,205900.0
2014-04-15 12:40:00,71.23,71.55,71.18,71.35,152200.0,51.179,51.4089,51.1431,51.2652,152200.0
2014-04-15 12:45:00,71.35,71.42,71.15,71.18,95500.0,51.2652,51.3155,51.1215,51.1431,95500.0
2014-04-15 12:50:00,71.22,71.41,71.09,71.4,105200.0,51.1718,51.3083,51.0784,51.3012,105200.0
2014-04-15 12:55:00,71.39,71.45,71.14,71.29,29700.0,51.294,51.3371,51.1143,51.2221,29700.0
2014-04-15 13:00:00,71.25,71.45,71.12,71.45,45400.0,51.1934,51.3371,51.1,51.3371,45400.0
2014-04-15 13:05:00,71.47,71.49,71.33,71.43,55100.0,51.3515,51.3658,51.2509,51.3227,55100.0
2014-04-15 13:10:00,71.44,71.47,71.19,71.26,101200.0,51.3299,51.3515,51.1503,51.2006,101200.0
2014-04-15 13:15:00,71.26,71.55,71.23,71.54,89300.0,51.2006,51.4089,51.179,51.4017,89300.0
2014-04-15 13:20:00,71.53,71.6,71.25,71.3,64400.0,51.3946,51.4449,51.1934,51.2293,64400.0
2014-04-15 13:25:00,71.31,71.5,71.13,71.5,92900.0,51.2365,51.373,51.1072,51.373,92900.0
2014-04-15 13:30:00,71.46,71.83,71.33,71.83,95400.0,51.3443,51.6101,51.2509,51.6101,95400.0
2014-04-15 13:35:00,71.81,71.87,71.61,71.86,76900.0,51.5957,51.6389,51.452,51.6317,76900.0
2014-04-15 13:40:00,71.86,72.12,71.86,71.99,56500.0,51.6317,51.8185,51.6317,51.7251,56500.0
2014-04-15 13:45:00,72.02,72.09,71.77,72.04,51600.0,51.7466,51.7969,51.567,51.761,51600.0
2014-04-15 13:50:00,72.04,72.14,71.95,72.12,36100.0,51.761,51.8329,51.6963,51.8185,36100.0
2014-04-15 13:55:00,72.13,72.33,72.06,72.18,104400.0,51.8257,51.9694,51.7754,51.8616,104400.0
2014-04-15 14:00:00,72.18,72.4,72.05,72.1,127300.0,51.8616,52.0197,51.7682,51.8041,127300.0
2014-04-15 14:05:00,72.11,72.28,72.02,72.05,74200.0,51.8113,51.9334,51.7466,51.7682,74200.0
2014-04-15 14:10:00,72.06,72.28,71.94,72.26,105700.0,51.7754,51.9334,51.6892,51.9191,105700.0
2014-04-15 14:15:00,72.26,72.3,72.01,72.02,75500.0,51.9191,51.9478,51.7394,51.7466,75500.0
2014-04-15 14:20:00,72.05,72.17,71.97,72.17,55900.0,51.7682,51.8544,51.7107,51.8544,55900.0
2014-04-15 14:25:00,72.19,72.37,72.13,72.29,61400.0,51.8688,51.9981,51.8257,51.9406,61400.0
2014-04-15 14:30:00,72.31,72.52,72.29,72.52,82000.0,51.955,52.1059,51.9406,52.1059,82000.0
2014-04-15 14:35:00,72.52,72.64,72.29,72.44,149800.0,52.1059,52.1921,51.9406,52.0484,149800.0
2014-04-15 14:40:00,72.47,72.52,72.35,72.49,74100.0,52.07,52.1059,51.9837,52.0843,74100.0
2014-04-15 14:45:00,72.49,72.62,72.41,72.48,112900.0,52.0843,52.1777,52.0268,52.0771,112900.0
2014-04-15 14:50:00,72.5,72.63,72.48,72.57,94500.0,52.0915,52.1849,52.0771,52.1418,94500.0
2014-04-15 14:55:00,72.57,72.62,72.42,72.47,65600.0,52.1418,52.1777,52.034,52.07,65600.0
2014-04-15 15:00:00,72.48,72.69,72.47,72.53,79300.0,52.0771,52.228,52.07,52.1131,79300.0
2014-04-15 15:05:00,72.56,72.56,72.37,72.46,60400.0,52.1346,52.1346,51.9981,52.0628,60400.0
2014-04-15 15:10:00,72.45,73.03,72.45,73.03,85100.0,52.0556,52.4723,52.0556,52.4723,85100.0
2014-04-15 15:15:00,73.01,73.46,72.98,73.39,192600.0,52.458,52.7813,52.4364,52.731,192600.0
2014-04-15 15:20:00,73.4,73.43,73.01,73.2,114700.0,52.7382,52.7597,52.458,52.5945,114700.0
2014-04-15 15:25:00,73.2,73.3,73.13,73.29,100500.0,52.5945,52.6663,52.5442,52.6591,100500.0
2014-04-15 15:30:00,73.31,73.32,73.15,73.25,107300.0,52.6735,52.6807,52.5585,52.6304,107300.0
2014-04-15 15:35:00,73.25,73.25,73.0,73.0,138100.0,52.6304,52.6304,52.4508,52.4508,138100.0
2014-04-15 15:40:00,73.01,73.14,72.82,72.84,172000.0,52.458,52.5514,52.3214,52.3358,172000.0
2014-04-15 15:45:00,72.87,73.19,72.85,72.99,209500.0,52.3574,52.5873,52.343,52.4436,209500.0
2014-04-15 15:50:00,73.0,73.28,73.0,73.21,192300.0,52.4508,52.6519,52.4508,52.6017,192300.0
2014-04-15 15:55:00,73.22,73.24,73.13,73.19,198200.0,52.6088,52.6232,52.5442,52.5873,198200.0
2014-04-16 09:30:00,74.14,74.32,74.0,74.18,138300.0,53.2699,53.3992,53.1693,53.2986,138300.0
2014-04-16 09:35:00,74.17,74.65,73.98,74.64,157600.0,53.2914,53.6363,53.1549,53.6291,157600.0
2014-04-16 09:40:00,74.65,74.91,74.55,74.86,156700.0,53.6363,53.8231,53.5644,53.7872,156700.0
2014-04-16 09:45:00,74.86,74.88,74.08,74.13,125800.0,53.7872,53.8016,53.2267,53.2627,125800.0
2014-04-16 09:50:00,74.14,74.44,74.11,74.31,281400.0,53.2699,53.4854,53.2483,53.392,281400.0
2014-04-16 09:55:00,74.35,75.08,74.31,74.84,205500.0,53.4207,53.9453,53.392,53.7728,205500.0
2014-04-16 10:00:00,74.84,74.89,74.58,74.83,85300.0,53.7728,53.8087,53.586,53.7656,85300.0
2014-04-16 10:05:00,74.83,74.85,74.53,74.59,93000.0,53.7656,53.78,53.5501,53.5932,93000.0
2014-04-16 10:10:00,74.58,75.15,74.55,74.84,108100.0,53.586,53.9955,53.5644,53.7728,108100.0
2014-04-16 10:15:00,74.87,75.41,74.84,75.41,88500.0,53.7944,54.1824,53.7728,54.1824,88500.0
2014-04-16 10:20:00,75.4,75.44,75.17,75.17,80100.0,54.1752,54.2039,54.0099,54.0099,80100.0
2014-04-16 10:25:00,75.15,75.31,75.13,75.16,66000.0,53.9955,54.1105,53.9812,54.0027,66000.0
2014-04-16 10:30:00,75.14,75.23,75.01,75.02,121600.0,53.9884,54.053,53.895,53.9021,121600.0
2014-04-16 10:35:00,75.02,75.24,74.96,74.97,54300.0,53.9021,54.0602,53.859,53.8662,54300.0
2014-04-16 10:40:00,74.99,74.99,74.68,74.68,103000.0,53.8806,53.8806,53.6579,53.6579,103000.0
2014-04-16 10:45:00,74.69,74.97,74.62,74.82,81500.0,53.665,53.8662,53.6147,53.7584,81500.0
2014-04-16 10:50:00,74.82,74.87,74.64,74.77,64300.0,53.7584,53.7944,53.6291,53.7225,64300.0
2014-04-16 10:55:00,74.77,75.04,74.75,74.75,81700.0,53.7225,53.9165,53.7081,53.7081,81700.0
2014-04-16 11:00:00,74.73,74.85,74.54,74.56,78000.0,53.6938,53.78,53.5573,53.5716,78000.0
2014-04-16 11:05:00,74.55,74.81,74.51,74.79,52200.0,53.5644,53.7513,53.5357,53.7369,52200.0
2014-04-16 11:10:00,74.79,74.93,74.69,74.92,38900.0,53.7369,53.8375,53.665,53.8303,38900.0
2014-04-16 11:15:00,74.94,74.95,74.79,74.81,82100.0,53.8447,53.8518,53.7369,53.7513,82100.0
2014-04-16 11:20:00,74.84,74.95,74.77,74.9,64100.0,53.7728,53.8518,53.7225,53.8159,64100.0
2014-04-16 11:25:00,74.89,74.92,74.8,74.86,50200.0,53.8087,53.8303,53.7441,53.7872,50200.0
2014-04-16 11:30:00,74.86,74.93,74.75,74.75,56100.0,53.7872,53.8375,53.7081,53.7081,56100.0
2014-04-16 11:35:00,74.77,74.92,74.69,74.92,42800.0,53.7225,53.8303,53.665,53.8303,42800.0
2014-04-16 11:40:00,74.92,74.97,74.83,74.88,60300.0,53.8303,53.8662,53.7656,53.8016,60300.0
2014-04-16 11:45:00,74.89,74.96,74.88,74.94,36400.0,53.8087,53.859,53.8016,53.8447,36400.0
2014-04-16 11:50:00,74.95,75.24,74.85,75.14,83800.0,53.8518,54.0602,53.78,53.9884,83800.0
2014-04-16 11:55:00,75.12,75.19,75.08,75.13,81400.0,53.974,54.0243,53.9453,53.9812,81400.0
2014-04-16 12:00:00,75.14,75.3,75.11,75.23,58200.0,53.9884,54.1033,53.9668,54.053,58200.0
2014-04-16 12:05:00,75.22,75.57,75.18,75.4,216000.0,54.0458,54.2973,54.0171,54.1752,216000.0
2014-04-16 12:10:00,75.41,75.5,75.4,75.44,29400.0,54.1824,54.247,54.1752,54.2039,29400.0
2014-04-16 12:15:00,75.46,75.57,75.45,75.47,44400.0,54.2183,54.2973,54.2111,54.2255,44400.0
2014-04-16 12:20:00,75.47,75.51,75.33,75.49,35500.0,54.2255,54.2542,54.1249,54.2398,35500.0
2014-04-16 12:25:00,75.52,75.76,75.52,75.76,49200.0,54.2614,54.4338,54.2614,54.4338,49200.0
2014-04-16 12:30:00,75.76,75.88,75.39,75.61,100700.0,54.4338,54.5201,54.168,54.3261,100700.0
2014-04-16 12:35:00,75.61,75.65,75.43,75.45,51400.0,54.3261,54.3548,54.1967,54.2111,51400.0
2014-04-16 12:40:00,75.47,75.52,75.41,75.45,38600.0,54.2255,54.2614,54.1824,54.2111,38600.0
2014-04-16 12:45:00,75.46,75.47,75.24,75.24,23400.0,54.2183,54.2255,54.0602,54.0602,23400.0
2014-04-16 12:50:00,75.23,75.45,75.18,75.42,51300.0,54.053,54.2111,54.0171,54.1895,51300.0
2014-04-16 12:55:00,75.39,75.45,75.11,75.11,39800.0,54.168,54.2111,53.9668,53.9668,39800.0
2014-04-16 13:00:00,75.13,75.26,75.01,75.06,47000.0,53.9812,54.0746,53.895,53.9309,47000.0
2014-04-16 13:05:00,75.06,75.23,75.0,75.22,57900.0,53.9309,54.053,53.8878,54.0458,57900.0
2014-04-16 13:10:00,75.19,75.26,75.1,75.26,19300.0,54.0243,54.0746,53.9596,54.0746,19300.0
2014-04-16 13:15:00,75.28,75.49,75.23,75.4,32800.0,54.089,54.2398,54.053,54.1752,32800.0
2014-04-16 13:20:00,75.42,75.61,75.39,75.51,39700.0,54.1895,54.3261,54.168,54.2542,39700.0
2014-04-16 13:25:00,75.54,75.65,75.52,75.63,26100.0,54.2758,54.3548,54.2614,54.3404,26100.0
2014-04-16 13:30:00,75.59,75.63,75.34,75.34,53900.0,54.3117,54.3404,54.1321,54.1321,53900.0
2014-04-16 13:35:00,75.35,75.52,75.27,75.49,31200.0,54.1392,54.2614,54.0818,54.2398,31200.0
2014-04-16 13:40:00,75.5,75.65,75.48,75.56,38800.0,54.247,54.3548,54.2327,54.2901,38800.0
2014-04-16 13:45:00,75.56,75.81,75.56,75.74,38000.0,54.2901,54.4698,54.2901,54.4195,38000.0
2014-04-16 13:50:00,75.73,75.79,75.59,75.64,36200.0,54.4123,54.4554,54.3117,54.3476,36200.0
2014-04-16 13:55:00,75.65,75.8,75.63,75.8,45500.0,54.3548,54.4626,54.3404,54.4626,45500.0
2014-04-16 14:00:00,75.79,75.91,75.71,75.85,46500.0,54.4554,54.5416,54.3979,54.4985,46500.0
2014-04-16 14:05:00,75.82,75.89,75.76,75.77,33600.0,54.4769,54.5272,54.4338,54.441,33600.0
2014-04-16 14:10:00,75.79,75.94,75.72,75.72,24800.0,54.4554,54.5632,54.4051,54.4051,24800.0
2014-04-16 14:15:00,75.72,75.83,75.61,75.83,32600.0,54.4051,54.4841,54.3261,54.4841,32600.0
2014-04-16 14:20:00,75.82,75.82,75.62,75.71,72300.0,54.4769,54.4769,54.3332,54.3979,72300.0
2014-04-16 14:25:00,75.71,75.74,75.59,75.67,46700.0,54.3979,54.4195,54.3117,54.3692,46700.0
2014-04-16 14:30:00,75.67,75.95,75.67,75.86,37500.0,54.3692,54.5704,54.3692,54.5057,37500.0
2014-04-16 14:35:00,75.87,75.87,75.7,75.76,20500.0,54.5129,54.5129,54.3907,54.4338,20500.0
2014-04-16 14:40:00,75.76,75.9,75.71,75.84,24200.0,54.4338,54.5344,54.3979,54.4913,24200.0
2014-04-16 14:45:00,75.84,76.01,75.84,76.0,70900.0,54.4913,54.6135,54.4913,54.6063,70900.0
2014-04-16 14:50:00,76.03,76.1,76.0,76.06,31600.0,54.6278,54.6781,54.6063,54.6494,31600.0
2014-04-16 14:55:00,76.08,76.08,75.91,76.01,34400.0,54.6638,54.6638,54.5416,54.6135,34400.0
2014-04-16 15:00:00,76.01,76.05,75.9,75.93,30600.0,54.6135,54.6422,54.5344,54.556,30600.0
2014-04-16 15:05:00,75.93,76.01,75.85,76.01,34100.0,54.556,54.6135,54.4985,54.6135,34100.0
2014-04-16 15:10:00,76.0,76.11,76.0,76.04,45500.0,54.6063,54.6853,54.6063,54.635,45500.0
2014-04-16 15:15:00,76.05,76.1,76.01,76.02,57600.0,54.6422,54.6781,54.6135,54.6206,57600.0
2014-04-16 15:20:00,76.02,76.12,75.98,76.12,66300.0,54.6206,54.6925,54.5919,54.6925,66300.0
2014-04-16 15:25:00,76.11,76.26,76.11,76.17,77400.0,54.6853,54.7931,54.6853,54.7284,77400.0
2014-04-16 15:30:00,76.19,76.19,76.04,76.1,62400.0,54.7428,54.7428,54.635,54.6781,62400.0
2014-04-16 15:35:00,76.1,76.26,76.1,76.26,60300.0,54.6781,54.7931,54.6781,54.7931,60300.0
2014-04-16 15:40:00,76.27,76.34,76.26,76.28,90500.0,54.8003,54.8506,54.7931,54.8075,90500.0
2014-04-16 15:45:00,76.29,76.3,76.07,76.08,129300.0,54.8146,54.8218,54.6566,54.6638,129300.0
2014-04-16 15:50:00,76.09,76.22,76.09,76.2,157700.0,54.6709,54.7643,54.6709,54.75,157700.0
2014-04-16 15:55:00,76.2,76.37,76.2,76.33,297500.0,54.75,54.8721,54.75,54.8434,297500.0
2014-04-17 09:30:00,75.96,77.02,75.9,76.95,180000.0,54.5775,55.3391,54.5344,55.2889,180000.0
2014-04-17 09:35:00,76.96,76.96,76.5,76.77,83500.0,55.296,55.296,54.9655,55.1595,83500.0
2014-04-17 09:40:00,76.77,76.98,76.23,76.3,109900.0,55.1595,55.3104,54.7715,54.8218,109900.0
2014-04-17 09:45:00,76.26,76.55,76.0,76.11,227300.0,54.7931,55.0015,54.6063,54.6853,227300.0
2014-04-17 09:50:00,76.15,76.28,75.61,76.01,113400.0,54.7141,54.8075,54.3261,54.6135,113400.0
2014-04-17 09:55:00,76.01,76.41,75.92,76.18,45800.0,54.6135,54.9009,54.5488,54.7356,45800.0
2014-04-17 10:00:00,76.19,76.33,76.03,76.33,35900.0,54.7428,54.8434,54.6278,54.8434,35900.0
2014-04-17 10:05:00,76.35,76.35,76.0,76.06,36900.0,54.8578,54.8578,54.6063,54.6494,36900.0
2014-04-17 10:10:00,76.08,76.39,76.07,76.23,36000.0,54.6638,54.8865,54.6566,54.7715,36000.0
2014-04-17 10:15:00,76.23,76.51,76.05,76.26,52800.0,54.7715,54.9727,54.6422,54.7931,52800.0
2014-04-17 10:20:00,76.24,76.6,76.22,76.59,50800.0,54.7787,55.0374,54.7643,55.0302,50800.0
2014-04-17 10:25:00,76.61,76.83,76.55,76.83,133100.0,55.0446,55.2026,55.0015,55.2026,133100.0
2014-04-17 10:30:00,76.82,76.9,76.42,76.51,55100.0,55.1954,55.2529,54.908,54.9727,55100.0
2014-04-17 10:35:00,76.44,76.78,76.41,76.78,28500.0,54.9224,55.1667,54.9009,55.1667,28500.0
2014-04-17 10:40:00,76.77,76.92,76.45,76.45,55700.0,55.1595,55.2673,54.9296,54.9296,55700.0
2014-04-17 10:45:00,76.48,76.62,76.39,76.46,25500.0,54.9512,55.0517,54.8865,54.9368,25500.0
2014-04-17 10:50:00,76.46,76.51,76.17,76.2,33800.0,54.9368,54.9727,54.7284,54.75,33800.0
2014-04-17 10:55:00,76.21,76.48,76.2,76.46,28500.0,54.7572,54.9512,54.75,54.9368,28500.0
2014-04-17 11:00:00,76.44,76.54,76.36,76.36,19700.0,54.9224,54.9943,54.8649,54.8649,19700.0
2014-04-17 11:05:00,76.37,76.54,76.32,76.5,105200.0,54.8721,54.9943,54.8362,54.9655,105200.0
2014-04-17 11:10:00,76.47,76.5,76.31,76.37,11000.0,54.944,54.9655,54.829,54.8721,11000.0
2014-04-17 11:15:00,76.36,76.36,76.12,76.32,32800.0,54.8649,54.8649,54.6925,54.8362,32800.0
2014-04-17 11:20:00,76.33,76.53,76.33,76.53,13900.0,54.8434,54.9871,54.8434,54.9871,13900.0
2014-04-17 11:25:00,76.54,76.54,76.28,76.45,15400.0,54.9943,54.9943,54.8075,54.9296,15400.0
2014-04-17 11:30:00,76.45,76.47,76.27,76.29,37200.0,54.9296,54.944,54.8003,54.8146,37200.0
2014-04-17 11:35:00,76.29,76.4,76.13,76.31,62400.0,54.8146,54.8937,54.6997,54.829,62400.0
2014-04-17 11:40:00,76.31,76.36,76.17,76.26,86800.0,54.829,54.8649,54.7284,54.7931,86800.0
2014-04-17 11:45:00,76.27,76.27,76.15,76.18,35700.0,54.8003,54.8003,54.7141,54.7356,35700.0
2014-04-17 11:50:00,76.18,76.2,76.05,76.08,61400.0,54.7356,54.75,54.6422,54.6638,61400.0
2014-04-17 11:55:00,76.1,76.26,76.05,76.23,47500.0,54.6781,54.7931,54.6422,54.7715,47500.0
2014-04-17 12:00:00,76.21,76.37,76.07,76.32,32300.0,54.7572,54.8721,54.6566,54.8362,32300.0
2014-04-17 12:05:00,76.34,76.34,76.22,76.33,15700.0,54.8506,54.8506,54.7643,54.8434,15700.0
2014-04-17 12:10:00,76.34,76.34,76.13,76.22,26900.0,54.8506,54.8506,54.6997,54.7643,26900.0
2014-04-17 12:15:00,76.19,76.19,75.87,75.9,28500.0,54.7428,54.7428,54.5129,54.5344,28500.0
2014-04-17 12:20:00,75.9,76.05,75.82,76.0,33100.0,54.5344,54.6422,54.4769,54.6063,33100.0
2014-04-17 12:25:00,76.02,76.15,76.02,76.12,13000.0,54.6206,54.7141,54.6206,54.6925,13000.0
2014-04-17 12:30:00,76.12,76.13,76.01,76.09,20800.0,54.6925,54.6997,54.6135,54.6709,20800.0
2014-04-17 12:35:00,76.08,76.18,75.99,76.12,23100.0,54.6638,54.7356,54.5991,54.6925,23100.0
2014-04-17 12:40:00,76.16,76.2,76.0,76.03,25900.0,54.7212,54.75,54.6063,54.6278,25900.0
2014-04-17 12:45:00,76.04,76.16,75.95,76.13,8600.0,54.635,54.7212,54.5704,54.6997,8600.0
2014-04-17 12:50:00,76.11,76.19,75.99,75.99,13300.0,54.6853,54.7428,54.5991,54.5991,13300.0
2014-04-17 12:55:00,76.0,76.12,75.93,75.99,13900.0,54.6063,54.6925,54.556,54.5991,13900.0
2014-04-17 13:00:00,76.0,76.16,75.91,76.13,20700.0,54.6063,54.7212,54.5416,54.6997,20700.0
2014-04-17 13:05:00,76.14,76.15,76.01,76.07,12400.0,54.7069,54.7141,54.6135,54.6566,12400.0
2014-04-17 13:10:00,76.08,76.29,76.07,76.14,74900.0,54.6638,54.8146,54.6566,54.7069,74900.0
2014-04-17 13:15:00,76.15,76.24,76.02,76.14,38800.0,54.7141,54.7787,54.6206,54.7069,38800.0
2014-04-17 13:20:00,76.15,76.24,76.11,76.2,66900.0,54.7141,54.7787,54.6853,54.75,66900.0
2014-04-17 13:25:00,76.21,76.29,76.14,76.17,23800.0,54.7572,54.8146,54.7069,54.7284,23800.0
2014-04-17 13:30:00,76.17,76.24,76.14,76.15,20100.0,54.7284,54.7787,54.7069,54.7141,20100.0
2014-04-17 13:35:00,76.18,76.24,76.13,76.21,28700.0,54.7356,54.7787,54.6997,54.7572,28700.0
2014-04-17 13:40:00,76.21,76.45,76.19,76.4,53100.0,54.7572,54.9296,54.7428,54.8937,53100.0
2014-04-17 13:45:00,76.41,76.47,76.25,76.29,43100.0,54.9009,54.944,54.7859,54.8146,43100.0
2014-04-17 13:50:00,76.31,76.37,76.21,76.27,58000.0,54.829,54.8721,54.7572,54.8003,58000.0
2014-04-17 13:55:00,76.29,76.31,76.14,76.23,28200.0,54.8146,54.829,54.7069,54.7715,28200.0
2014-04-17 14:00:00,76.22,76.23,76.07,76.13,56800.0,54.7643,54.7715,54.6566,54.6997,56800.0
2014-04-17 14:05:00,76.11,76.25,76.11,76.15,16700.0,54.6853,54.7859,54.6853,54.7141,16700.0
2014-04-17 14:10:00,76.14,76.32,76.14,76.21,25300.0,54.7069,54.8362,54.7069,54.7572,25300.0
2014-04-17 14:15:00,76.23,76.27,76.09,76.18,47700.0,54.7715,54.8003,54.6709,54.7356,47700.0
2014-04-17 14:20:00,76.18,76.2,76.11,76.17,31300.0,54.7356,54.75,54.6853,54.7284,31300.0
2014-04-17 14:25:00,76.18,76.38,76.17,76.27,29100.0,54.7356,54.8793,54.7284,54.8003,29100.0
2014-04-17 14:30:00,76.26,76.28,76.12,76.18,33400.0,54.7931,54.8075,54.6925,54.7356,33400.0
2014-04-17 14:35:00,76.18,76.24,76.13,76.14,30900.0,54.7356,54.7787,54.6997,54.7069,30900.0
2014-04-17 14:40:00,76.13,76.26,76.13,76.17,24500.0,54.6997,54.7931,54.6997,54.7284,24500.0
2014-04-17 14:45:00,76.16,76.19,76.16,76.16,25600.0,54.7212,54.7428,54.7212,54.7212,25600.0
2014-04-17 14:50:00,76.15,76.22,76.14,76.21,28300.0,54.7141,54.7643,54.7069,54.7572,28300.0
2014-04-17 14:55:00,76.2,76.22,76.15,76.17,30600.0,54.75,54.7643,54.7141,54.7284,30600.0
2014-04-17 15:00:00,76.18,76.19,76.1,76.13,26800.0,54.7356,54.7428,54.6781,54.6997,26800.0
2014-04-17 15:05:00,76.13,76.24,76.13,76.24,37400.0,54.6997,54.7787,54.6997,54.7787,37400.0
2014-04-17 15:10:00,76.25,76.28,76.16,76.2,35000.0,54.7859,54.8075,54.7212,54.75,35000.0
2014-04-17 15:15:00,76.2,76.3,76.16,76.16,64700.0,54.75,54.8218,54.7212,54.7212,64700.0
2014-04-17 15:20:00,76.16,76.21,76.11,76.15,59900.0,54.7212,54.7572,54.6853,54.7141,59900.0
2014-04-17 15:25:00,76.16,76.18,76.13,76.18,23900.0,54.7212,54.7356,54.6997,54.7356,23900.0
2014-04-17 15:30:00,76.17,76.25,76.15,76.24,52800.0,54.7284,54.7859,54.7141,54.7787,52800.0
2014-04-17 15:35:00,76.25,76.37,76.24,76.29,74400.0,54.7859,54.8721,54.7787,54.8146,74400.0
2014-04-17 15:40:00,76.28,76.36,76.25,76.34,99300.0,54.8075,54.8649,54.7859,54.8506,99300.0
2014-04-17 15:45:00,76.33,76.47,76.28,76.47,93800.0,54.8434,54.944,54.8075,54.944,93800.0
2014-04-17 15:50:00,76.47,76.5,76.4,76.42,110500.0,54.944,54.9655,54.8937,54.908,110500.0
2014-04-17 15:55:00,76.43,76.49,76.4,76.45,170400.0,54.9152,54.9583,54.8937,54.9296,170400.0
2014-04-21 09:30:00,76.65,76.65,75.75,75.95,72400.0,55.0733,55.0733,54.4267,54.5704,72400.0
2014-04-21 09:35:00,75.95,76.27,75.62,75.69,66600.0,54.5704,54.8003,54.3332,54.3835,66600.0
2014-04-21 09:40:00,75.69,76.34,75.69,76.13,43500.0,54.3835,54.8506,54.3835,54.6997,43500.0
2014-04-21 09:45:00,76.13,76.2,75.74,75.74,51900.0,54.6997,54.75,54.4195,54.4195,51900.0
2014-04-21 09:50:00,75.73,75.92,75.62,75.62,55300.0,54.4123,54.5488,54.3332,54.3332,55300.0
2014-04-21 09:55:00,75.64,76.06,75.64,76.06,165800.0,54.3476,54.6494,54.3476,54.6494,165800.0
2014-04-21 10:00:00,76.06,76.3,76.06,76.3,115900.0,54.6494,54.8218,54.6494,54.8218,115900.0
2014-04-21 10:05:00,76.27,76.5,76.2,76.33,86400.0,54.8003,54.9655,54.75,54.8434,86400.0
2014-04-21 10:10:00,76.32,76.32,76.11,76.12,36200.0,54.8362,54.8362,54.6853,54.6925,36200.0
2014-04-21 10:15:00,76.11,76.25,76.04,76.05,43400.0,54.6853,54.7859,54.635,54.6422,43400.0
2014-04-21 10:20:00,76.02,76.11,75.83,75.84,49500.0,54.6206,54.6853,54.4841,54.4913,49500.0
2014-04-21 10:25:00,75.84,76.04,75.7,75.85,57600.0,54.4913,54.635,54.3907,54.4985,57600.0
2014-04-21 10:30:00,75.85,75.85,75.54,75.67,51800.0,54.4985,54.4985,54.2758,54.3692,51800.0
2014-04-21 10:35:00,75.67,75.68,75.22,75.23,78400.0,54.3692,54.3764,54.0458,54.053,78400.0
2014-04-21 10:40:00,75.27,75.57,75.25,75.32,72900.0,54.0818,54.2973,54.0674,54.1177,72900.0
2014-04-21 10:45:00,75.31,75.8,75.28,75.8,36600.0,54.1105,54.4626,54.089,54.4626,36600.0
2014-04-21 10:50:00,75.83,75.86,75.57,75.74,58900.0,54.4841,54.5057,54.2973,54.4195,58900.0
2014-04-21 10:55:00,75.74,75.78,75.52,75.6,27400.0,54.4195,54.4482,54.2614,54.3189,27400.0
2014-04-21 11:00:00,75.61,75.78,75.61,75.78,16400.0,54.3261,54.4482,54.3261,54.4482,16400.0
2014-04-21 11:05:00,75.78,76.15,75.75,76.15,49500.0,54.4482,54.7141,54.4267,54.7141,49500.0
2014-04-21 11:10:00,76.15,76.5,76.15,76.39,76200.0,54.7141,54.9655,54.7141,54.8865,76200.0
2014-04-21 11:15:00,76.38,76.54,76.31,76.54,38900.0,54.8793,54.9943,54.829,54.9943,38900.0
2014-04-21 11:20:00,76.55,76.55,76.22,76.29,40800.0,55.0015,55.0015,54.7643,54.8146,40800.0
2014-04-21 11:25:00,76.32,76.36,76.11,76.15,27400.0,54.8362,54.8649,54.6853,54.7141,27400.0
2014-04-21 11:30:00,76.15,76.19,76.02,76.13,26800.0,54.7141,54.7428,54.6206,54.6997,26800.0
2014-04-21 11:35:00,76.13,76.18,76.06,76.15,37700.0,54.6997,54.7356,54.6494,54.7141,37700.0
2014-04-21 11:40:00,76.14,76.35,76.07,76.34,29900.0,54.7069,54.8578,54.6566,54.8506,29900.0
2014-04-21 11:45:00,76.34,76.39,76.16,76.27,58800.0,54.8506,54.8865,54.7212,54.8003,58800.0
2014-04-21 11:50:00,76.26,76.55,76.25,76.54,33500.0,54.7931,55.0015,54.7859,54.9943,33500.0
2014-04-21 11:55:00,76.55,76.55,76.34,76.34,10600.0,55.0015,55.0015,54.8506,54.8506,10600.0
2014-04-21 12:00:00,76.36,76.51,76.26,76.5,48100.0,54.8649,54.9727,54.7931,54.9655,48100.0
2014-04-21 12:05:00,76.51,76.55,76.38,76.43,45400.0,54.9727,55.0015,54.8793,54.9152,45400.0
2014-04-21 12:10:00,76.4,76.4,76.26,76.3,27600.0,54.8937,54.8937,54.7931,54.8218,27600.0
2014-04-21 12:15:00,76.31,76.37,76.28,76.32,11000.0,54.829,54.8721,54.8075,54.8362,11000.0
2014-04-21 12:20:00,76.32,76.35,76.13,76.13,21200.0,54.8362,54.8578,54.6997,54.6997,21200.0
2014-04-21 12:25:00,76.12,76.28,76.12,76.18,46100.0,54.6925,54.8075,54.6925,54.7356,46100.0
2014-04-21 12:30:00,76.16,76.18,76.06,76.09,11800.0,54.7212,54.7356,54.6494,54.6709,11800.0
2014-04-21 12:35:00,76.05,76.15,76.05,76.14,27200.0,54.6422,54.7141,54.6422,54.7069,27200.0
2014-04-21 12:40:00,76.15,76.27,76.14,76.26,12000.0,54.7141,54.8003,54.7069,54.7931,12000.0
2014-04-21 12:45:00,76.26,76.28,76.18,76.23,27800.0,54.7931,54.8075,54.7356,54.7715,27800.0
2014-04-21 12:50:00,76.23,76.24,76.15,76.2,21400.0,54.7715,54.7787,54.7141,54.75,21400.0
2014-04-21 12:55:00,76.22,76.22,76.09,76.11,10500.0,54.7643,54.7643,54.6709,54.6853,10500.0
2014-04-21 13:00:00,76.11,76.17,76.08,76.1,39200.0,54.6853,54.7284,54.6638,54.6781,39200.0
2014-04-21 13:05:00,76.09,76.16,76.02,76.11,12300.0,54.6709,54.7212,54.6206,54.6853,12300.0
2014-04-21 13:10:00,76.12,76.23,76.12,76.23,10100.0,54.6925,54.7715,54.6925,54.7715,10100.0
2014-04-21 13:15:00,76.23,76.34,76.21,76.21,19600.0,54.7715,54.8506,54.7572,54.7572,19600.0
2014-04-21 13:20:00,76.21,76.23,76.19,76.23,25400.0,54.7572,54.7715,54.7428,54.7715,25400.0
2014-04-21 13:25:00,76.25,76.33,76.2,76.33,33100.0,54.7859,54.8434,54.75,54.8434,33100.0
2014-04-21 13:30:00,76.32,76.38,76.28,76.36,14600.0,54.8362,54.8793,54.8075,54.8649,14600.0
2014-04-21 13:35:00,76.37,76.4,76.33,76.37,13400.0,54.8721,54.8937,54.8434,54.8721,13400.0
2014-04-21 13:40:00,76.4,76.49,76.38,76.49,22800.0,54.8937,54.9583,54.8793,54.9583,22800.0
2014-04-21 13:45:00,76.5,76.51,76.39,76.48,25400.0,54.9655,54.9727,54.8865,54.9512,25400.0
2014-04-21 13:50:00,76.45,76.51,76.45,76.48,20500.0,54.9296,54.9727,54.9296,54.9512,20500.0
2014-04-21 13:55:00,76.48,76.55,76.48,76.55,46300.0,54.9512,55.0015,54.9512,55.0015,46300.0
2014-04-21 14:00:00,76.55,76.6,76.54,76.56,23600.0,55.0015,55.0374,54.9943,55.0086,23600.0
2014-04-21 14:05:00,76.56,76.6,76.45,76.45,16800.0,55.0086,55.0374,54.9296,54.9296,16800.0
2014-04-21 14:10:00,76.47,76.5,76.32,76.36,31500.0,54.944,54.9655,54.8362,54.8649,31500.0
2014-04-21 14:15:00,76.37,76.51,76.37,76.51,17600.0,54.8721,54.9727,54.8721,54.9727,17600.0
2014-04-21 14:20:00,76.5,76.59,76.46,76.55,20000.0,54.9655,55.0302,54.9368,55.0015,20000.0
2014-04-21 14:25:00,76.56,76.61,76.53,76.61,23100.0,55.0086,55.0446,54.9871,55.0446,23100.0
2014-04-21 14:30:00,76.62,76.63,76.44,76.45,53000.0,55.0517,55.0589,54.9224,54.9296,53000.0
2014-04-21 14:35:00,76.45,76.62,76.45,76.59,54900.0,54.9296,55.0517,54.9296,55.0302,54900.0
2014-04-21 14:40:00,76.61,76.65,76.38,76.38,67400.0,55.0446,55.0733,54.8793,54.8793,67400.0
2014-04-21 14:45:00,76.41,76.48,76.38,76.42,24200.0,54.9009,54.9512,54.8793,54.908,24200.0
2014-04-21 14:50:00,76.42,76.42,76.14,76.15,48500.0,54.908,54.908,54.7069,54.7141,48500.0
2014-04-21 14:55:00,76.14,76.17,76.04,76.17,39300.0,54.7069,54.7284,54.635,54.7284,39300.0
2014-04-21 15:00:00,76.17,76.26,76.04,76.1,75400.0,54.7284,54.7931,54.635,54.6781,75400.0
2014-04-21 15:05:00,76.08,76.11,75.82,75.83,48100.0,54.6638,54.6853,54.4769,54.4841,48100.0
2014-04-21 15:10:00,75.8,75.94,75.6,75.83,112100.0,54.4626,54.5632,54.3189,54.4841,112100.0
2014-04-21 15:15:00,75.81,75.88,75.65,75.76,57000.0,54.4698,54.5201,54.3548,54.4338,57000.0
2014-04-21 15:20:00,75.76,75.85,75.64,75.72,61300.0,54.4338,54.4985,54.3476,54.4051,61300.0
2014-04-21 15:25:00,75.71,75.71,75.53,75.63,73600.0,54.3979,54.3979,54.2686,54.3404,73600.0
2014-04-21 15:30:00,75.61,75.67,75.54,75.61,41000.0,54.3261,54.3692,54.2758,54.3261,41000.0
2014-04-21 15:35:00,75.62,75.67,75.61,75.66,42600.0,54.3332,54.3692,54.3261,54.362,42600.0
2014-04-21 15:40:00,75.67,75.75,75.65,75.68,44400.0,54.3692,54.4267,54.3548,54.3764,44400.0
2014-04-21 15:45:00,75.66,75.79,75.57,75.64,89400.0,54.362,54.4554,54.2973,54.3476,89400.0
2014-04-21 15:50:00,75.65,75.8,75.65,75.72,96400.0,54.3548,54.4626,54.3548,54.4051,96400.0
2014-04-21 15:55:00,75.72,75.75,75.67,75.72,121300.0,54.4051,54.4267,54.3692,54.4051,121300.0
2014-04-22 09:30:00,77.85,78.96,77.25,78.3,415400.0,55.9355,56.733,55.5044,56.2588,415400.0
2014-04-22 09:35:00,78.34,78.72,78.24,78.47,213100.0,56.2876,56.5606,56.2157,56.381,213100.0
2014-04-22 09:40:00,78.47,78.6,78.07,78.52,264200.0,56.381,56.4744,56.0936,56.4169,264200.0
2014-04-22 09:45:00,78.51,79.55,78.49,79.45,370700.0,56.4097,57.157,56.3953,57.0851,370700.0
2014-04-22 09:50:00,79.44,79.77,79.28,79.54,370500.0,57.0779,57.315,56.963,57.1498,370500.0
2014-04-22 09:55:00,79.56,79.63,78.9,79.02,176100.0,57.1641,57.2144,56.6899,56.7762,176100.0
2014-04-22 10:00:00,79.02,79.44,79.0,79.36,160500.0,56.7762,57.0779,56.7618,57.0204,160500.0
2014-04-22 10:05:00,79.32,79.41,79.14,79.27,81700.0,56.9917,57.0564,56.8624,56.9558,81700.0
2014-04-22 10:10:00,79.25,79.5,79.09,79.28,224600.0,56.9414,57.121,56.8265,56.963,224600.0
2014-04-22 10:15:00,79.28,79.46,79.11,79.3,352600.0,56.963,57.0923,56.8408,56.9773,352600.0
2014-04-22 10:20:00,79.3,79.33,78.94,78.98,96000.0,56.9773,56.9989,56.7187,56.7474,96000.0
2014-04-22 10:25:00,78.97,79.25,78.97,79.2,81400.0,56.7402,56.9414,56.7402,56.9055,81400.0
2014-04-22 10:30:00,79.22,79.3,79.1,79.26,55900.0,56.9199,56.9773,56.8336,56.9486,55900.0
2014-04-22 10:35:00,79.24,79.36,79.19,79.25,47700.0,56.9342,57.0204,56.8983,56.9414,47700.0
2014-04-22 10:40:00,79.26,79.55,79.11,79.55,242400.0,56.9486,57.157,56.8408,57.157,242400.0
2014-04-22 10:45:00,79.55,79.57,79.34,79.39,118800.0,57.157,57.1713,57.0061,57.042,118800.0
2014-04-22 10:50:00,79.39,79.66,79.39,79.55,77900.0,57.042,57.236,57.042,57.157,77900.0
2014-04-22 10:55:00,79.58,79.88,79.51,79.84,154500.0,57.1785,57.3941,57.1282,57.3653,154500.0
2014-04-22 11:00:00,79.84,79.97,79.7,79.89,77600.0,57.3653,57.4587,57.2647,57.4013,77600.0
2014-04-22 11:05:00,79.86,79.9,79.6,79.6,87100.0,57.3797,57.4084,57.1929,57.1929,87100.0
2014-04-22 11:10:00,79.59,79.75,79.29,79.7,79200.0,57.1857,57.3007,56.9702,57.2647,79200.0
2014-04-22 11:15:00,79.71,79.74,79.61,79.65,36700.0,57.2719,57.2935,57.2001,57.2288,36700.0
2014-04-22 11:20:00,79.62,79.69,79.48,79.61,148300.0,57.2073,57.2576,57.1067,57.2001,148300.0
2014-04-22 11:25:00,79.6,79.74,79.58,79.7,67000.0,57.1929,57.2935,57.1785,57.2647,67000.0
2014-04-22 11:30:00,79.7,79.88,79.67,79.83,133000.0,57.2647,57.3941,57.2432,57.3581,133000.0
2014-04-22 11:35:00,79.85,79.96,79.81,79.9,107500.0,57.3725,57.4516,57.3438,57.4084,107500.0
2014-04-22 11:40:00,79.86,79.9,79.66,79.74,67800.0,57.3797,57.4084,57.236,57.2935,67800.0
2014-04-22 11:45:00,79.75,79.75,79.54,79.64,45400.0,57.3007,57.3007,57.1498,57.2216,45400.0
2014-04-22 11:50:00,79.64,79.88,79.64,79.86,46600.0,57.2216,57.3941,57.2216,57.3797,46600.0
2014-04-22 11:55:00,79.87,79.93,79.77,79.93,39300.0,57.3869,57.43,57.315,57.43,39300.0
2014-04-22 12:00:00,79.93,79.94,79.77,79.82,39400.0,57.43,57.4372,57.315,57.351,39400.0
2014-04-22 12:05:00,79.81,79.94,79.75,79.85,61900.0,57.3438,57.4372,57.3007,57.3725,61900.0
2014-04-22 12:10:00,79.85,80.04,79.82,79.87,167400.0,57.3725,57.509,57.351,57.3869,167400.0
2014-04-22 12:15:00,79.88,80.02,79.87,79.97,36100.0,57.3941,57.4947,57.3869,57.4587,36100.0
2014-04-22 12:20:00,79.98,80.12,79.92,79.97,53500.0,57.4659,57.5665,57.4228,57.4587,53500.0
2014-04-22 12:25:00,79.97,79.99,79.85,79.89,53500.0,57.4587,57.4731,57.3725,57.4013,53500.0
2014-04-22 12:30:00,79.89,79.9,79.78,79.8,67700.0,57.4013,57.4084,57.3222,57.3366,67700.0
2014-04-22 12:35:00,79.79,79.79,79.43,79.43,37300.0,57.3294,57.3294,57.0707,57.0707,37300.0
2014-04-22 12:40:00,79.45,79.63,79.45,79.63,33500.0,57.0851,57.2144,57.0851,57.2144,33500.0
2014-04-22 12:45:00,79.64,79.72,79.62,79.72,57400.0,57.2216,57.2791,57.2073,57.2791,57400.0
2014-04-22 12:50:00,79.72,79.83,79.67,79.74,60600.0,57.2791,57.3581,57.2432,57.2935,60600.0
2014-04-22 12:55:00,79.75,79.88,79.71,79.84,23100.0,57.3007,57.3941,57.2719,57.3653,23100.0
2014-04-22 13:00:00,79.83,79.86,79.72,79.77,43300.0,57.3581,57.3797,57.2791,57.315,43300.0
2014-04-22 13:05:00,79.76,79.87,79.73,79.78,30400.0,57.3078,57.3869,57.2863,57.3222,30400.0
2014-04-22 13:10:00,79.76,79.79,79.64,79.65,39300.0,57.3078,57.3294,57.2216,57.2288,39300.0
2014-04-22 13:15:00,79.67,79.68,79.55,79.58,26300.0,57.2432,57.2504,57.157,57.1785,26300.0
2014-04-22 13:20:00,79.59,79.73,79.59,79.72,20000.0,57.1857,57.2863,57.1857,57.2791,20000.0
2014-04-22 13:25:00,79.72,79.77,79.69,79.73,30900.0,57.2791,57.315,57.2576,57.2863,30900.0
2014-04-22 13:30:00,79.74,79.79,79.7,79.73,19300.0,57.2935,57.3294,57.2647,57.2863,19300.0
2014-04-22 13:35:00,79.73,79.85,79.72,79.73,29700.0,57.2863,57.3725,57.2791,57.2863,29700.0
2014-04-22 13:40:00,79.75,79.84,79.73,79.79,19500.0,57.3007,57.3653,57.2863,57.3294,19500.0
2014-04-22 13:45:00,79.78,79.85,79.72,79.8,21000.0,57.3222,57.3725,57.2791,57.3366,21000.0
2014-04-22 13:50:00,79.81,79.94,79.81,79.94,24200.0,57.3438,57.4372,57.3438,57.4372,24200.0
2014-04-22 13:55:00,79.95,80.01,79.92,80.0,39800.0,57.4444,57.4875,57.4228,57.4803,39800.0
2014-04-22 14:00:00,80.01,80.01,79.94,79.98,29400.0,57.4875,57.4875,57.4372,57.4659,29400.0
2014-04-22 14:05:00,79.99,80.07,79.95,79.97,62400.0,57.4731,57.5306,57.4444,57.4587,62400.0
2014-04-22 14:10:00,79.97,80.06,79.94,80.05,31300.0,57.4587,57.5234,57.4372,57.5162,31300.0
2014-04-22 14:15:00,80.04,80.16,80.04,80.11,67500.0,57.509,57.5953,57.509,57.5593,67500.0
2014-04-22 14:20:00,80.13,80.2,80.13,80.19,29200.0,57.5737,57.624,57.5737,57.6168,29200.0
2014-04-22 14:25:00,80.18,80.2,80.15,80.19,43400.0,57.6096,57.624,57.5881,57.6168,43400.0
2014-04-22 14:30:00,80.2,80.2,80.15,80.17,49000.0,57.624,57.624,57.5881,57.6024,49000.0
2014-04-22 14:35:00,80.18,80.2,80.1,80.14,29700.0,57.6096,57.624,57.5521,57.5809,29700.0
2014-04-22 14:40:00,80.13,80.13,80.04,80.07,33700.0,57.5737,57.5737,57.509,57.5306,33700.0
2014-04-22 14:45:00,80.07,80.07,79.94,80.02,37200.0,57.5306,57.5306,57.4372,57.4947,37200.0
2014-04-22 14:50:00,80.02,80.2,80.0,80.19,55400.0,57.4947,57.624,57.4803,57.6168,55400.0
2014-04-22 14:55:00,80.19,80.2,80.1,80.1,23400.0,57.6168,57.624,57.5521,57.5521,23400.0
2014-04-22 15:00:00,80.09,80.22,80.09,80.18,64700.0,57.545,57.6384,57.545,57.6096,64700.0
2014-04-22 15:05:00,80.17,80.17,80.04,80.08,51800.0,57.6024,57.6024,57.509,57.5378,51800.0
2014-04-22 15:10:00,80.07,80.07,79.93,80.01,71200.0,57.5306,57.5306,57.43,57.4875,71200.0
2014-04-22 15:15:00,80.0,80.09,79.98,80.04,50400.0,57.4803,57.545,57.4659,57.509,50400.0
2014-04-22 15:20:00,80.04,80.11,80.02,80.1,58400.0,57.509,57.5593,57.4947,57.5521,58400.0
2014-04-22 15:25:00,80.11,80.15,80.0,80.02,54000.0,57.5593,57.5881,57.4803,57.4947,54000.0
2014-04-22 15:30:00,80.03,80.15,79.98,80.14,63000.0,57.5018,57.5881,57.4659,57.5809,63000.0
2014-04-22 15:35:00,80.14,80.15,80.01,80.12,63400.0,57.5809,57.5881,57.4875,57.5665,63400.0
2014-04-22 15:40:00,80.14,80.15,80.01,80.1,75100.0,57.5809,57.5881,57.4875,57.5521,75100.0
2014-04-22 15:45:00,80.09,80.29,80.06,80.23,197400.0,57.545,57.6887,57.5234,57.6455,197400.0
2014-04-22 15:50:00,80.23,80.24,80.06,80.11,174400.0,57.6455,57.6527,57.5234,57.5593,174400.0
2014-04-22 15:55:00,80.12,80.12,80.01,80.05,151800.0,57.5665,57.5665,57.4875,57.5162,151800.0
2014-04-23 09:30:00,80.25,80.25,79.36,79.69,150300.0,57.6599,57.6599,57.0204,57.2576,150300.0
2014-04-23 09:35:00,79.7,79.8,79.01,79.19,146800.0,57.2647,57.3366,56.769,56.8983,146800.0
2014-04-23 09:40:00,79.19,79.69,79.1,79.21,159700.0,56.8983,57.2576,56.8336,56.9127,159700.0
2014-04-23 09:45:00,79.19,79.29,78.81,79.07,210500.0,56.8983,56.9702,56.6253,56.8121,210500.0
2014-04-23 09:50:00,79.03,79.1,78.74,78.91,136900.0,56.7833,56.8336,56.575,56.6971,136900.0
2014-04-23 09:55:00,78.9,79.17,78.75,79.0,61400.0,56.6899,56.8839,56.5822,56.7618,61400.0
2014-04-23 10:00:00,79.02,79.03,78.59,78.6,121000.0,56.7762,56.7833,56.4672,56.4744,121000.0
2014-04-23 10:05:00,78.56,78.74,78.52,78.58,52100.0,56.4456,56.575,56.4169,56.46,52100.0
2014-04-23 10:10:00,78.58,78.8,78.55,78.79,62500.0,56.46,56.6181,56.4385,56.6109,62500.0
2014-04-23 10:15:00,78.77,79.17,78.73,79.17,67600.0,56.5965,56.8839,56.5678,56.8839,67600.0
2014-04-23 10:20:00,79.15,79.33,79.08,79.25,46700.0,56.8696,56.9989,56.8193,56.9414,46700.0
2014-04-23 10:25:00,79.22,79.3,79.08,79.28,24700.0,56.9199,56.9773,56.8193,56.963,24700.0
2014-04-23 10:30:00,79.2,79.2,79.0,79.09,30700.0,56.9055,56.9055,56.7618,56.8265,30700.0
2014-04-23 10:35:00,79.08,79.24,79.06,79.2,40500.0,56.8193,56.9342,56.8049,56.9055,40500.0
2014-04-23 10:40:00,79.2,79.43,79.19,79.3,51700.0,56.9055,57.0707,56.8983,56.9773,51700.0
2014-04-23 10:45:00,79.31,79.35,79.15,79.18,70700.0,56.9845,57.0133,56.8696,56.8911,70700.0
2014-04-23 10:50:00,79.18,79.21,79.05,79.09,33500.0,56.8911,56.9127,56.7977,56.8265,33500.0
2014-04-23 10:55:00,79.1,79.16,78.91,79.1,38500.0,56.8336,56.8767,56.6971,56.8336,38500.0
2014-04-23 11:00:00,79.11,79.16,79.05,79.07,35300.0,56.8408,56.8767,56.7977,56.8121,35300.0
2014-04-23 11:05:00,79.04,79.07,78.96,79.02,30800.0,56.7905,56.8121,56.733,56.7762,30800.0
2014-04-23 11:10:00,79.03,79.06,78.7,78.81,65400.0,56.7833,56.8049,56.5462,56.6253,65400.0
2014-04-23 11:15:00,78.82,78.92,78.8,78.86,22000.0,56.6325,56.7043,56.6181,56.6612,22000.0
2014-04-23 11:20:00,78.87,78.89,78.8,78.82,29700.0,56.6684,56.6828,56.6181,56.6325,29700.0
2014-04-23 11:25:00,78.82,78.96,78.8,78.9,26300.0,56.6325,56.733,56.6181,56.6899,26300.0
2014-04-23 11:30:00,78.89,79.06,78.89,78.98,23300.0,56.6828,56.8049,56.6828,56.7474,23300.0
2014-04-23 11:35:00,78.99,79.03,78.94,79.0,12900.0,56.7546,56.7833,56.7187,56.7618,12900.0
2014-04-23 11:40:00,79.02,79.12,78.94,79.08,40700.0,56.7762,56.848,56.7187,56.8193,40700.0
2014-04-23 11:45:00,79.07,79.14,79.01,79.13,25500.0,56.8121,56.8624,56.769,56.8552,25500.0
2014-04-23 11:50:00,79.11,79.14,78.97,79.06,36600.0,56.8408,56.8624,56.7402,56.8049,36600.0
2014-04-23 11:55:00,79.05,79.22,79.05,79.21,24900.0,56.7977,56.9199,56.7977,56.9127,24900.0
2014-04-23 12:00:00,79.19,79.24,79.07,79.07,26200.0,56.8983,56.9342,56.8121,56.8121,26200.0
2014-04-23 12:05:00,79.06,79.09,78.95,78.96,25900.0,56.8049,56.8265,56.7259,56.733,25900.0
2014-04-23 12:10:00,78.96,79.0,78.87,78.95,22400.0,56.733,56.7618,56.6684,56.7259,22400.0
2014-04-23 12:15:00,78.96,78.98,78.87,78.88,15200.0,56.733,56.7474,56.6684,56.6756,15200.0
2014-04-23 12:20:00,78.87,78.97,78.83,78.97,29300.0,56.6684,56.7402,56.6396,56.7402,29300.0
2014-04-23 12:25:00,78.95,79.01,78.87,79.01,21500.0,56.7259,56.769,56.6684,56.769,21500.0
2014-04-23 12:30:00,79.0,79.03,78.91,78.98,16600.0,56.7618,56.7833,56.6971,56.7474,16600.0
2014-04-23 12:35:00,78.98,79.06,78.97,78.98,12400.0,56.7474,56.8049,56.7402,56.7474,12400.0
2014-04-23 12:40:00,78.98,79.03,78.9,78.92,20800.0,56.7474,56.7833,56.6899,56.7043,20800.0
2014-04-23 12:45:00,78.92,78.98,78.89,78.97,9100.0,56.7043,56.7474,56.6828,56.7402,9100.0
2014-04-23 12:50:00,78.96,78.97,78.85,78.91,16600.0,56.733,56.7402,56.654,56.6971,16600.0
2014-04-23 12:55:00,78.89,78.92,78.8,78.81,20500.0,56.6828,56.7043,56.6181,56.6253,20500.0
2014-04-23 13:00:00,78.81,78.94,78.81,78.89,11400.0,56.6253,56.7187,56.6253,56.6828,11400.0
2014-04-23 13:05:00,78.91,78.93,78.85,78.89,13600.0,56.6971,56.7115,56.654,56.6828,13600.0
2014-04-23 13:10:00,78.9,78.91,78.6,78.61,27600.0,56.6899,56.6971,56.4744,56.4816,27600.0
2014-04-23 13:15:00,78.61,78.83,78.6,78.83,41200.0,56.4816,56.6396,56.4744,56.6396,41200.0
2014-04-23 13:20:00,78.83,78.85,78.77,78.82,46900.0,56.6396,56.654,56.5965,56.6325,46900.0
2014-04-23 13:25:00,78.8,78.84,78.67,78.71,19500.0,56.6181,56.6468,56.5247,56.5534,19500.0
2014-04-23 13:30:00,78.74,78.77,78.65,78.66,48000.0,56.575,56.5965,56.5103,56.5175,48000.0
2014-04-23 13:35:00,78.66,78.7,78.43,78.46,91900.0,56.5175,56.5462,56.3522,56.3738,91900.0
2014-04-23 13:40:00,78.44,78.59,78.35,78.47,26000.0,56.3594,56.4672,56.2948,56.381,26000.0
2014-04-23 13:45:00,78.48,78.48,78.35,78.38,102900.0,56.3882,56.3882,56.2948,56.3163,102900.0
2014-04-23 13:50:00,78.37,78.55,78.33,78.53,33300.0,56.3091,56.4385,56.2804,56.4241,33300.0
2014-04-23 13:55:00,78.54,78.58,78.47,78.5,34200.0,56.4313,56.46,56.381,56.4025,34200.0
2014-04-23 14:00:00,78.5,78.5,78.31,78.34,73300.0,56.4025,56.4025,56.266,56.2876,73300.0
2014-04-23 14:05:00,78.32,78.35,78.18,78.33,56600.0,56.2732,56.2948,56.1726,56.2804,56600.0
2014-04-23 14:10:00,78.35,78.35,78.14,78.14,37400.0,56.2948,56.2948,56.1439,56.1439,37400.0
2014-04-23 14:15:00,78.13,78.13,78.02,78.03,105100.0,56.1367,56.1367,56.0577,56.0648,105100.0
2014-04-23 14:20:00,78.04,78.3,78.0,78.28,103300.0,56.072,56.2588,56.0433,56.2445,103300.0
2014-04-23 14:25:00,78.29,78.35,78.24,78.31,54300.0,56.2516,56.2948,56.2157,56.266,54300.0
2014-04-23 14:30:00,78.32,78.38,78.26,78.37,24800.0,56.2732,56.3163,56.2301,56.3091,24800.0
2014-04-23 14:35:00,78.37,78.48,78.28,78.33,66200.0,56.3091,56.3882,56.2445,56.2804,66200.0
2014-04-23 14:40:00,78.33,78.36,78.24,78.26,41600.0,56.2804,56.3019,56.2157,56.2301,41600.0
2014-04-23 14:45:00,78.26,78.33,78.25,78.27,45400.0,56.2301,56.2804,56.2229,56.2373,45400.0
2014-04-23 14:50:00,78.28,78.39,78.27,78.32,29100.0,56.2445,56.3235,56.2373,56.2732,29100.0
2014-04-23 14:55:00,78.31,78.33,78.2,78.26,54400.0,56.266,56.2804,56.187,56.2301,54400.0
2014-04-23 15:00:00,78.27,78.28,78.15,78.19,74900.0,56.2373,56.2445,56.1511,56.1798,74900.0
2014-04-23 15:05:00,78.19,78.22,78.08,78.18,202000.0,56.1798,56.2014,56.1008,56.1726,202000.0
2014-04-23 15:10:00,78.16,78.2,78.09,78.1,63200.0,56.1582,56.187,56.1079,56.1151,63200.0
2014-04-23 15:15:00,78.1,78.1,77.91,78.0,99900.0,56.1151,56.1151,55.9786,56.0433,99900.0
2014-04-23 15:20:00,77.99,78.01,77.85,77.85,87800.0,56.0361,56.0505,55.9355,55.9355,87800.0
2014-04-23 15:25:00,77.86,77.86,77.66,77.67,69800.0,55.9427,55.9427,55.799,55.8062,69800.0
2014-04-23 15:30:00,77.67,77.71,77.58,77.71,88200.0,55.8062,55.8349,55.7415,55.8349,88200.0
2014-04-23 15:35:00,77.71,77.75,77.55,77.72,125600.0,55.8349,55.8637,55.72,55.8421,125600.0
2014-04-23 15:40:00,77.75,78.02,77.75,77.9,149900.0,55.8637,56.0577,55.8637,55.9714,149900.0
2014-04-23 15:45:00,77.9,77.9,77.8,77.81,90600.0,55.9714,55.9714,55.8996,55.9068,90600.0
2014-04-23 15:50:00,77.8,77.87,77.8,77.86,142000.0,55.8996,55.9499,55.8996,55.9427,142000.0
2014-04-23 15:55:00,77.85,78.18,77.85,77.94,277300.0,55.9355,56.1726,55.9355,56.0002,277300.0
2014-04-24 09:30:00,79.59,79.63,78.58,78.84,122200.0,57.1857,57.2144,56.46,56.6468,122200.0
2014-04-24 09:35:00,78.89,79.23,78.83,79.15,182100.0,56.6828,56.927,56.6396,56.8696,182100.0
2014-04-24 09:40:00,79.1,79.2,78.65,78.86,134500.0,56.8336,56.9055,56.5103,56.6612,134500.0
2014-04-24 09:45:00,78.85,78.95,78.32,78.67,210400.0,56.654,56.7259,56.2732,56.5247,210400.0
2014-04-24 09:50:00,78.71,78.97,78.58,78.9,200800.0,56.5534,56.7402,56.46,56.6899,200800.0
2014-04-24 09:55:00,78.91,78.91,78.4,78.45,136700.0,56.6971,56.6971,56.3307,56.3666,136700.0
2014-04-24 10:00:00,78.48,78.62,78.07,78.17,169100.0,56.3882,56.4888,56.0936,56.1654,169100.0
2014-04-24 10:05:00,78.18,78.37,77.85,78.02,243100.0,56.1726,56.3091,55.9355,56.0577,243100.0
2014-04-24 10:10:00,78.04,78.39,77.9,78.24,76500.0,56.072,56.3235,55.9714,56.2157,76500.0
2014-04-24 10:15:00,78.23,78.85,78.23,78.76,70200.0,56.2085,56.654,56.2085,56.5893,70200.0
2014-04-24 10:20:00,78.78,78.97,78.56,78.9,43500.0,56.6037,56.7402,56.4456,56.6899,43500.0
2014-04-24 10:25:00,78.9,79.02,78.73,79.02,48500.0,56.6899,56.7762,56.5678,56.7762,48500.0
2014-04-24 10:30:00,79.05,79.08,78.65,78.75,65500.0,56.7977,56.8193,56.5103,56.5822,65500.0
2014-04-24 10:35:00,78.77,78.93,78.66,78.7,52800.0,56.5965,56.7115,56.5175,56.5462,52800.0
2014-04-24 10:40:00,78.66,78.77,78.64,78.71,28300.0,56.5175,56.5965,56.5031,56.5534,28300.0
2014-04-24 10:45:00,78.68,78.77,78.61,78.7,58800.0,56.5319,56.5965,56.4816,56.5462,58800.0
2014-04-24 10:50:00,78.7,78.76,78.59,78.65,44700.0,56.5462,56.5893,56.4672,56.5103,44700.0
2014-04-24 10:55:00,78.59,78.91,78.51,78.86,86400.0,56.4672,56.6971,56.4097,56.6612,86400.0
2014-04-24 11:00:00,78.8,78.81,78.62,78.8,22300.0,56.6181,56.6253,56.4888,56.6181,22300.0
2014-04-24 11:05:00,78.82,79.06,78.68,79.04,59000.0,56.6325,56.8049,56.5319,56.7905,59000.0
2014-04-24 11:10:00,79.07,79.29,79.07,79.28,81900.0,56.8121,56.9702,56.8121,56.963,81900.0
2014-04-24 11:15:00,79.25,79.45,79.22,79.41,50900.0,56.9414,57.0851,56.9199,57.0564,50900.0
2014-04-24 11:20:00,79.41,79.65,79.4,79.56,65200.0,57.0564,57.2288,57.0492,57.1641,65200.0
2014-04-24 11:25:00,79.56,79.61,79.36,79.41,63200.0,57.1641,57.2001,57.0204,57.0564,63200.0
2014-04-24 11:30:00,79.4,79.42,79.25,79.29,40100.0,57.0492,57.0636,56.9414,56.9702,40100.0
2014-04-24 11:35:00,79.27,79.58,79.24,79.53,31300.0,56.9558,57.1785,56.9342,57.1426,31300.0
2014-04-24 11:40:00,79.5,79.62,79.28,79.33,43600.0,57.121,57.2073,56.963,56.9989,43600.0
2014-04-24 11:45:00,79.33,79.33,79.12,79.25,29900.0,56.9989,56.9989,56.848,56.9414,29900.0
2014-04-24 11:50:00,79.27,79.3,79.11,79.26,33900.0,56.9558,56.9773,56.8408,56.9486,33900.0
2014-04-24 11:55:00,79.28,79.44,79.21,79.34,26700.0,56.963,57.0779,56.9127,57.0061,26700.0
2014-04-24 12:00:00,79.36,79.56,79.35,79.44,30500.0,57.0204,57.1641,57.0133,57.0779,30500.0
2014-04-24 12:05:00,79.44,79.52,79.33,79.33,44000.0,57.0779,57.1354,56.9989,56.9989,44000.0
2014-04-24 12:10:00,79.38,79.43,79.32,79.36,16700.0,57.0348,57.0707,56.9917,57.0204,16700.0
2014-04-24 12:15:00,79.35,79.41,79.21,79.26,42000.0,57.0133,57.0564,56.9127,56.9486,42000.0
2014-04-24 12:20:00,79.26,79.4,79.16,79.34,43400.0,56.9486,57.0492,56.8767,57.0061,43400.0
2014-04-24 12:25:00,79.4,79.46,79.33,79.36,28300.0,57.0492,57.0923,56.9989,57.0204,28300.0
2014-04-24 12:30:00,79.38,79.41,79.3,79.31,50600.0,57.0348,57.0564,56.9773,56.9845,50600.0
2014-04-24 12:35:00,79.31,79.39,79.23,79.3,18800.0,56.9845,57.042,56.927,56.9773,18800.0
2014-04-24 12:40:00,79.29,79.43,79.28,79.39,17800.0,56.9702,57.0707,56.963,57.042,17800.0
2014-04-24 12:45:00,79.36,79.38,79.27,79.33,14300.0,57.0204,57.0348,56.9558,56.9989,14300.0
2014-04-24 12:50:00,79.34,79.43,79.26,79.41,19500.0,57.0061,57.0707,56.9486,57.0564,19500.0
2014-04-24 12:55:00,79.44,79.7,79.44,79.68,31500.0,57.0779,57.2647,57.0779,57.2504,31500.0
2014-04-24 13:00:00,79.7,79.78,79.63,79.65,42000.0,57.2647,57.3222,57.2144,57.2288,42000.0
2014-04-24 13:05:00,79.64,79.64,79.45,79.53,32800.0,57.2216,57.2216,57.0851,57.1426,32800.0
2014-04-24 13:10:00,79.55,79.58,79.46,79.56,12200.0,57.157,57.1785,57.0923,57.1641,12200.0
2014-04-24 13:15:00,79.54,79.73,79.52,79.71,42900.0,57.1498,57.2863,57.1354,57.2719,42900.0
2014-04-24 13:20:00,79.73,79.78,79.66,79.75,46800.0,57.2863,57.3222,57.236,57.3007,46800.0
2014-04-24 13:25:00,79.76,79.93,79.73,79.9,57100.0,57.3078,57.43,57.2863,57.4084,57100.0
2014-04-24 13:30:00,79.9,79.91,79.7,79.73,45100.0,57.4084,57.4156,57.2647,57.2863,45100.0
2014-04-24 13:35:00,79.7,79.75,79.5,79.56,52400.0,57.2647,57.3007,57.121,57.1641,52400.0
2014-04-24 13:40:00,79.56,79.63,79.51,79.55,49100.0,57.1641,57.2144,57.1282,57.157,49100.0
2014-04-24 13:45:00,79.55,79.62,79.4,79.48,65800.0,57.157,57.2073,57.0492,57.1067,65800.0
2014-04-24 13:50:00,79.47,79.55,79.37,79.42,32200.0,57.0995,57.157,57.0276,57.0636,32200.0
2014-04-24 13:55:00,79.39,79.41,79.16,79.23,44400.0,57.042,57.0564,56.8767,56.927,44400.0
2014-04-24 14:00:00,79.24,79.38,79.11,79.38,39200.0,56.9342,57.0348,56.8408,57.0348,39200.0
2014-04-24 14:05:00,79.36,79.43,79.18,79.26,66200.0,57.0204,57.0707,56.8911,56.9486,66200.0
2014-04-24 14:10:00,79.26,79.41,79.21,79.41,54700.0,56.9486,57.0564,56.9127,57.0564,54700.0
2014-04-24 14:15:00,79.41,79.62,79.32,79.49,64700.0,57.0564,57.2073,56.9917,57.1139,64700.0
2014-04-24 14:20:00,79.47,79.56,79.36,79.39,29900.0,57.0995,57.1641,57.0204,57.042,29900.0
2014-04-24 14:25:00,79.4,79.58,79.38,79.52,52600.0,57.0492,57.1785,57.0348,57.1354,52600.0
2014-04-24 14:30:00,79.53,79.6,79.38,79.6,50300.0,57.1426,57.1929,57.0348,57.1929,50300.0
2014-04-24 14:35:00,79.6,79.81,79.55,79.73,53100.0,57.1929,57.3438,57.157,57.2863,53100.0
2014-04-24 14:40:00,79.75,79.75,79.46,79.57,42900.0,57.3007,57.3007,57.0923,57.1713,42900.0
2014-04-24 14:45:00,79.58,79.74,79.56,79.63,29000.0,57.1785,57.2935,57.1641,57.2144,29000.0
2014-04-24 14:50:00,79.65,79.66,79.47,79.57,55100.0,57.2288,57.236,57.0995,57.1713,55100.0
2014-04-24 14:55:00,79.57,79.69,79.56,79.61,49600.0,57.1713,57.2576,57.1641,57.2001,49600.0
2014-04-24 15:00:00,79.61,79.8,79.61,79.79,64100.0,57.2001,57.3366,57.2001,57.3294,64100.0
2014-04-24 15:05:00,79.8,79.84,79.7,79.73,61200.0,57.3366,57.3653,57.2647,57.2863,61200.0
2014-04-24 15:10:00,79.72,79.85,79.69,79.85,68700.0,57.2791,57.3725,57.2576,57.3725,68700.0
2014-04-24 15:15:00,79.84,79.86,79.49,79.49,87800.0,57.3653,57.3797,57.1139,57.1139,87800.0
2014-04-24 15:20:00,79.49,79.57,79.29,79.43,72700.0,57.1139,57.1713,56.9702,57.0707,72700.0
2014-04-24 15:25:00,79.45,79.45,79.13,79.23,95200.0,57.0851,57.0851,56.8552,56.927,95200.0
2014-04-24 15:30:00,79.26,79.4,79.22,79.26,79100.0,56.9486,57.0492,56.9199,56.9486,79100.0
2014-04-24 15:35:00,79.29,79.61,79.26,79.61,137200.0,56.9702,57.2001,56.9486,57.2001,137200.0
2014-04-24 15:40:00,79.61,79.61,79.26,79.3,110400.0,57.2001,57.2001,56.9486,56.9773,110400.0
2014-04-24 15:45:00,79.29,79.4,79.18,79.27,203000.0,56.9702,57.0492,56.8911,56.9558,203000.0
2014-04-24 15:50:00,79.27,79.47,79.26,79.36,210800.0,56.9558,57.0995,56.9486,57.0204,210800.0
2014-04-24 15:55:00,79.37,79.69,79.3,79.5,320800.0,57.0276,57.2576,56.9773,57.121,320800.0
2014-04-25 09:30:00,79.45,79.48,78.5,79.25,344700.0,57.0851,57.1067,56.4025,56.9414,344700.0
2014-04-25 09:35:00,79.23,79.3,78.25,78.26,527100.0,56.927,56.9773,56.2229,56.2301,527100.0
2014-04-25 09:40:00,78.3,79.0,78.01,78.9,203500.0,56.2588,56.7618,56.0505,56.6899,203500.0
2014-04-25 09:45:00,78.93,79.0,78.47,78.54,150800.0,56.7115,56.7618,56.381,56.4313,150800.0
2014-04-25 09:50:00,78.55,78.83,78.0,78.49,211800.0,56.4385,56.6396,56.0433,56.3953,211800.0
2014-04-25 09:55:00,78.53,78.7,78.11,78.54,103800.0,56.4241,56.5462,56.1223,56.4313,103800.0
2014-04-25 10:00:00,78.53,78.53,78.0,78.32,243000.0,56.4241,56.4241,56.0433,56.2732,243000.0
2014-04-25 10:05:00,78.25,78.33,77.79,77.97,232500.0,56.2229,56.2804,55.8924,56.0217,232500.0
2014-04-25 10:10:00,78.05,78.14,77.6,77.77,137000.0,56.0792,56.1439,55.7559,55.878,137000.0
2014-04-25 10:15:00,77.8,78.08,77.59,77.89,189800.0,55.8996,56.1008,55.7487,55.9642,189800.0
2014-04-25 10:20:00,77.87,77.96,77.6,77.74,169600.0,55.9499,56.0145,55.7559,55.8565,169600.0
2014-04-25 10:25:00,77.71,77.81,77.55,77.68,199200.0,55.8349,55.9068,55.72,55.8134,199200.0
2014-04-25 10:30:00,77.64,77.69,77.06,77.13,200600.0,55.7846,55.8205,55.3679,55.4182,200600.0
2014-04-25 10:35:00,77.13,77.38,76.82,77.32,150500.0,55.4182,55.5978,55.1954,55.5547,150500.0
2014-04-25 10:40:00,77.33,77.33,77.1,77.19,132500.0,55.5619,55.5619,55.3966,55.4613,132500.0
2014-04-25 10:45:00,77.19,77.39,77.12,77.15,92500.0,55.4613,55.605,55.411,55.4326,92500.0
2014-04-25 10:50:00,77.13,77.27,76.92,77.02,163800.0,55.4182,55.5188,55.2673,55.3391,163800.0
2014-04-25 10:55:00,77.0,77.12,76.8,76.87,142000.0,55.3248,55.411,55.1811,55.2314,142000.0
2014-04-25 11:00:00,76.87,76.99,76.51,76.61,235900.0,55.2314,55.3176,54.9727,55.0446,235900.0
2014-04-25 11:05:00,76.59,76.71,76.38,76.47,318300.0,55.0302,55.1164,54.8793,54.944,318300.0
2014-04-25 11:10:00,76.46,76.75,76.42,76.51,109100.0,54.9368,55.1452,54.908,54.9727,109100.0
2014-04-25 11:15:00,76.55,77.0,76.53,76.89,104300.0,55.0015,55.3248,54.9871,55.2457,104300.0
2014-04-25 11:20:00,76.92,77.09,76.86,77.02,133600.0,55.2673,55.3894,55.2242,55.3391,133600.0
2014-04-25 11:25:00,77.03,77.44,77.01,77.43,112200.0,55.3463,55.6409,55.332,55.6337,112200.0
2014-04-25 11:30:00,77.42,77.44,77.22,77.34,123600.0,55.6266,55.6409,55.4829,55.5691,123600.0
2014-04-25 11:35:00,77.35,77.55,77.26,77.42,103800.0,55.5763,55.72,55.5116,55.6266,103800.0
2014-04-25 11:40:00,77.38,77.5,77.24,77.37,74300.0,55.5978,55.684,55.4972,55.5906,74300.0
2014-04-25 11:45:00,77.35,77.54,77.15,77.24,94200.0,55.5763,55.7128,55.4326,55.4972,94200.0
2014-04-25 11:50:00,77.2,77.38,77.1,77.32,85900.0,55.4685,55.5978,55.3966,55.5547,85900.0
2014-04-25 11:55:00,77.32,77.46,77.01,77.1,82500.0,55.5547,55.6553,55.332,55.3966,82500.0
2014-04-25 12:00:00,77.06,77.07,76.95,77.04,90000.0,55.3679,55.3751,55.2889,55.3535,90000.0
2014-04-25 12:05:00,77.06,77.29,77.01,77.19,61400.0,55.3679,55.5331,55.332,55.4613,61400.0
2014-04-25 12:10:00,77.18,77.28,77.17,77.24,96400.0,55.4541,55.526,55.4469,55.4972,96400.0
2014-04-25 12:15:00,77.24,77.27,77.14,77.17,41100.0,55.4972,55.5188,55.4254,55.4469,41100.0
2014-04-25 12:20:00,77.15,77.23,77.0,77.0,346600.0,55.4326,55.49,55.3248,55.3248,346600.0
2014-04-25 12:25:00,77.0,77.08,76.91,76.99,81900.0,55.3248,55.3823,55.2601,55.3176,81900.0
2014-04-25 12:30:00,76.99,77.03,76.78,76.85,63000.0,55.3176,55.3463,55.1667,55.217,63000.0
2014-04-25 12:35:00,76.81,76.99,76.77,76.95,56100.0,55.1883,55.3176,55.1595,55.2889,56100.0
2014-04-25 12:40:00,76.98,77.07,76.94,77.02,45600.0,55.3104,55.3751,55.2817,55.3391,45600.0
2014-04-25 12:45:00,77.04,77.11,76.94,77.03,50900.0,55.3535,55.4038,55.2817,55.3463,50900.0
2014-04-25 12:50:00,77.03,77.19,77.01,77.11,27800.0,55.3463,55.4613,55.332,55.4038,27800.0
2014-04-25 12:55:00,77.12,77.22,77.06,77.18,21200.0,55.411,55.4829,55.3679,55.4541,21200.0
2014-04-25 13:00:00,77.22,77.25,76.95,77.0,49500.0,55.4829,55.5044,55.2889,55.3248,49500.0
2014-04-25 13:05:00,77.0,77.02,76.91,77.01,138700.0,55.3248,55.3391,55.2601,55.332,138700.0
2014-04-25 13:10:00,77.0,77.14,76.97,77.02,31600.0,55.3248,55.4254,55.3032,55.3391,31600.0
2014-04-25 13:15:00,77.05,77.25,77.0,77.23,36400.0,55.3607,55.5044,55.3248,55.49,36400.0
2014-04-25 13:20:00,77.22,77.29,77.2,77.23,27400.0,55.4829,55.5331,55.4685,55.49,27400.0
2014-04-25 13:25:00,77.23,77.25,77.02,77.02,78800.0,55.49,55.5044,55.3391,55.3391,78800.0
2014-04-25 13:30:00,77.01,77.01,76.79,76.88,96700.0,55.332,55.332,55.1739,55.2386,96700.0
2014-04-25 13:35:00,76.85,77.0,76.75,76.75,808900.0,55.217,55.3248,55.1452,55.1452,808900.0
2014-04-25 13:40:00,76.74,76.86,76.61,76.82,45400.0,55.138,55.2242,55.0446,55.1954,45400.0
2014-04-25 13:45:00,76.82,76.96,76.82,76.9,39600.0,55.1954,55.296,55.1954,55.2529,39600.0
2014-04-25 13:50:00,76.91,77.0,76.88,76.96,42500.0,55.2601,55.3248,55.2386,55.296,42500.0
2014-04-25 13:55:00,76.98,77.02,76.86,76.88,36300.0,55.3104,55.3391,55.2242,55.2386,36300.0
2014-04-25 14:00:00,76.88,76.95,76.83,76.83,105600.0,55.2386,55.2889,55.2026,55.2026,105600.0
2014-04-25 14:05:00,76.83,76.88,76.65,76.74,73100.0,55.2026,55.2386,55.0733,55.138,73100.0
2014-04-25 14:10:00,76.73,76.79,76.69,76.75,77900.0,55.1308,55.1739,55.102,55.1452,77900.0
2014-04-25 14:15:00,76.76,76.79,76.44,76.56,185800.0,55.1523,55.1739,54.9224,55.0086,185800.0
2014-04-25 14:20:00,76.57,76.62,76.43,76.52,150700.0,55.0158,55.0517,54.9152,54.9799,150700.0
2014-04-25 14:25:00,76.51,76.56,76.14,76.24,149700.0,54.9727,55.0086,54.7069,54.7787,149700.0
2014-04-25 14:30:00,76.26,76.51,76.21,76.51,129700.0,54.7931,54.9727,54.7572,54.9727,129700.0
2014-04-25 14:35:00,76.51,76.71,76.42,76.62,113900.0,54.9727,55.1164,54.908,55.0517,113900.0
2014-04-25 14:40:00,76.6,76.6,76.0,76.01,122500.0,55.0374,55.0374,54.6063,54.6135,122500.0
2014-04-25 14:45:00,76.01,76.11,75.73,76.07,166800.0,54.6135,54.6853,54.4123,54.6566,166800.0
2014-04-25 14:50:00,76.06,76.38,76.03,76.32,132600.0,54.6494,54.8793,54.6278,54.8362,132600.0
2014-04-25 14:55:00,76.31,76.32,76.1,76.28,141700.0,54.829,54.8362,54.6781,54.8075,141700.0
2014-04-25 15:00:00,76.28,76.38,76.17,76.35,114600.0,54.8075,54.8793,54.7284,54.8578,114600.0
2014-04-25 15:05:00,76.36,76.56,76.35,76.5,130700.0,54.8649,55.0086,54.8578,54.9655,130700.0
2014-04-25 15:10:00,76.49,76.54,76.43,76.48,154600.0,54.9583,54.9943,54.9152,54.9512,154600.0
2014-04-25 15:15:00,76.48,76.57,76.46,76.5,148300.0,54.9512,55.0158,54.9368,54.9655,148300.0
2014-04-25 15:20:00,76.51,76.57,76.41,76.49,112100.0,54.9727,55.0158,54.9009,54.9583,112100.0
2014-04-25 15:25:00,76.5,76.51,76.35,76.45,105700.0,54.9655,54.9727,54.8578,54.9296,105700.0
2014-04-25 15:30:00,76.45,76.65,76.31,76.59,140300.0,54.9296,55.0733,54.829,55.0302,140300.0
2014-04-25 15:35:00,76.58,76.7,76.53,76.65,126600.0,55.023,55.1092,54.9871,55.0733,126600.0
2014-04-25 15:40:00,76.66,76.78,76.64,76.77,114700.0,55.0805,55.1667,55.0661,55.1595,114700.0
2014-04-25 15:45:00,76.78,76.89,76.75,76.85,191400.0,55.1667,55.2457,55.1452,55.217,191400.0
2014-04-25 15:50:00,76.85,76.91,76.83,76.9,231000.0,55.217,55.2601,55.2026,55.2529,231000.0
2014-04-25 15:55:00,76.9,77.04,76.88,77.0,593200.0,55.2529,55.3535,55.2386,55.3248,593200.0
2014-04-28 09:30:00,76.84,76.94,76.57,76.77,238200.0,55.2098,55.2817,55.0158,55.1595,238200.0
2014-04-28 09:35:00,76.69,77.29,76.68,76.89,176400.0,55.102,55.5331,55.0949,55.2457,176400.0
2014-04-28 09:40:00,76.87,77.23,76.61,77.01,196800.0,55.2314,55.49,55.0446,55.332,196800.0
2014-04-28 09:45:00,77.01,77.26,76.91,76.93,126900.0,55.332,55.5116,55.2601,55.2745,126900.0
2014-04-28 09:50:00,76.96,77.71,76.92,77.63,275200.0,55.296,55.8349,55.2673,55.7774,275200.0
2014-04-28 09:55:00,77.63,77.68,77.13,77.2,117100.0,55.7774,55.8134,55.4182,55.4685,117100.0
2014-04-28 10:00:00,77.23,77.48,76.93,77.08,152400.0,55.49,55.6697,55.2745,55.3823,152400.0
2014-04-28 10:05:00,77.11,77.13,76.95,77.03,120200.0,55.4038,55.4182,55.2889,55.3463,120200.0
2014-04-28 10:10:00,77.02,77.05,76.85,76.88,346900.0,55.3391,55.3607,55.217,55.2386,346900.0
2014-04-28 10:15:00,76.89,77.03,76.59,76.63,277400.0,55.2457,55.3463,55.0302,55.0589,277400.0
2014-04-28 10:20:00,76.62,76.73,76.35,76.57,173500.0,55.0517,55.1308,54.8578,55.0158,173500.0
2014-04-28 10:25:00,76.57,76.67,76.5,76.51,57000.0,55.0158,55.0877,54.9655,54.9727,57000.0
2014-04-28 10:30:00,76.5,76.69,76.5,76.57,52300.0,54.9655,55.102,54.9655,55.0158,52300.0
2014-04-28 10:35:00,76.57,76.58,76.47,76.51,111700.0,55.0158,55.023,54.944,54.9727,111700.0
2014-04-28 10:40:00,76.5,76.62,76.46,76.56,148300.0,54.9655,55.0517,54.9368,55.0086,148300.0
2014-04-28 10:45:00,76.56,76.57,76.13,76.13,165200.0,55.0086,55.0158,54.6997,54.6997,165200.0
2014-04-28 10:50:00,76.14,76.26,75.63,75.75,180700.0,54.7069,54.7931,54.3404,54.4267,180700.0
2014-04-28 10:55:00,75.77,76.34,75.75,76.26,273000.0,54.441,54.8506,54.4267,54.7931,273000.0
2014-04-28 11:00:00,76.25,76.54,76.24,76.35,128300.0,54.7859,54.9943,54.7787,54.8578,128300.0
2014-04-28 11:05:00,76.37,76.43,76.13,76.23,119700.0,54.8721,54.9152,54.6997,54.7715,119700.0
2014-04-28 11:10:00,76.23,76.25,75.99,76.0,179700.0,54.7715,54.7859,54.5991,54.6063,179700.0
2014-04-28 11:15:00,75.99,76.08,75.91,75.96,260000.0,54.5991,54.6638,54.5416,54.5775,260000.0
2014-04-28 11:20:00,75.97,76.23,75.93,76.01,128900.0,54.5847,54.7715,54.556,54.6135,128900.0
2014-04-28 11:25:00,76.01,76.17,75.95,75.95,117200.0,54.6135,54.7284,54.5704,54.5704,117200.0
2014-04-28 11:30:00,75.93,76.01,75.75,75.96,226000.0,54.556,54.6135,54.4267,54.5775,226000.0
2014-04-28 11:35:00,75.96,76.03,75.95,76.0,158900.0,54.5775,54.6278,54.5704,54.6063,158900.0
2014-04-28 11:40:00,76.0,76.09,75.9,75.93,104300.0,54.6063,54.6709,54.5344,54.556,104300.0
2014-04-28 11:45:00,75.94,75.96,75.84,75.86,281200.0,54.5632,54.5775,54.4913,54.5057,281200.0
2014-04-28 11:50:00,75.86,75.87,75.56,75.56,128900.0,54.5057,54.5129,54.2901,54.2901,128900.0
2014-04-28 11:55:00,75.56,75.59,75.24,75.27,269500.0,54.2901,54.3117,54.0602,54.0818,269500.0
2014-04-28 12:00:00,75.25,75.54,75.18,75.5,199800.0,54.0674,54.2758,54.0171,54.247,199800.0
2014-04-28 12:05:00,75.44,75.52,75.21,75.25,82900.0,54.2039,54.2614,54.0387,54.0674,82900.0
2014-04-28 12:10:00,75.25,75.45,75.23,75.23,93600.0,54.0674,54.2111,54.053,54.053,93600.0
2014-04-28 12:15:00,75.23,75.25,75.15,75.19,65600.0,54.053,54.0674,53.9955,54.0243,65600.0
2014-04-28 12:20:00,75.2,75.21,74.7,74.72,122100.0,54.0315,54.0387,53.6722,53.6866,122100.0
2014-04-28 12:25:00,74.73,75.44,74.71,74.93,230000.0,53.6938,54.2039,53.6794,53.8375,230000.0
2014-04-28 12:30:00,74.93,75.11,74.91,75.05,62400.0,53.8375,53.9668,53.8231,53.9237,62400.0
2014-04-28 12:35:00,75.04,75.06,74.8,74.81,94900.0,53.9165,53.9309,53.7441,53.7513,94900.0
2014-04-28 12:40:00,74.8,75.05,74.79,74.95,66800.0,53.7441,53.9237,53.7369,53.8518,66800.0
2014-04-28 12:45:00,74.97,74.98,74.85,74.88,53500.0,53.8662,53.8734,53.78,53.8016,53500.0
2014-04-28 12:50:00,74.87,74.89,74.72,74.8,74400.0,53.7944,53.8087,53.6866,53.7441,74400.0
2014-04-28 12:55:00,74.79,74.79,74.48,74.49,85400.0,53.7369,53.7369,53.5142,53.5213,85400.0
2014-04-28 13:00:00,74.48,74.49,74.13,74.15,138300.0,53.5142,53.5213,53.2627,53.277,138300.0
2014-04-28 13:05:00,74.15,74.21,73.9,73.96,151400.0,53.277,53.3202,53.0974,53.1405,151400.0
2014-04-28 13:10:00,73.95,74.01,73.73,73.83,122100.0,53.1333,53.1765,52.9753,53.0471,122100.0
2014-04-28 13:15:00,73.84,73.93,73.73,73.75,317900.0,53.0543,53.119,52.9753,52.9896,317900.0
2014-04-28 13:20:00,73.77,73.87,73.54,73.64,128500.0,53.004,53.0759,52.8388,52.9106,128500.0
2014-04-28 13:25:00,73.65,73.8,73.61,73.73,139100.0,52.9178,53.0256,52.8891,52.9753,139100.0
2014-04-28 13:30:00,73.72,73.73,73.3,73.3,78000.0,52.9681,52.9753,52.6663,52.6663,78000.0
2014-04-28 13:35:00,73.3,73.5,73.22,73.47,114300.0,52.6663,52.81,52.6088,52.7885,114300.0
2014-04-28 13:40:00,73.48,73.5,73.3,73.3,66300.0,52.7956,52.81,52.6663,52.6663,66300.0
2014-04-28 13:45:00,73.3,73.31,73.01,73.26,138800.0,52.6663,52.6735,52.458,52.6376,138800.0
2014-04-28 13:50:00,73.24,73.83,73.24,73.73,261900.0,52.6232,53.0471,52.6232,52.9753,261900.0
2014-04-28 13:55:00,73.73,73.92,73.69,73.76,224700.0,52.9753,53.1118,52.9465,52.9968,224700.0
2014-04-28 14:00:00,73.78,73.97,73.74,73.84,74400.0,53.0112,53.1477,52.9825,53.0543,74400.0
2014-04-28 14:05:00,73.84,73.9,73.7,73.8,320100.0,53.0543,53.0974,52.9537,53.0256,320100.0
2014-04-28 14:10:00,73.8,74.05,73.77,73.98,154800.0,53.0256,53.2052,53.004,53.1549,154800.0
2014-04-28 14:15:00,74.0,74.15,73.99,74.03,142400.0,53.1693,53.277,53.1621,53.1908,142400.0
2014-04-28 14:20:00,74.03,74.3,73.92,74.3,173400.0,53.1908,53.3848,53.1118,53.3848,173400.0
2014-04-28 14:25:00,74.25,74.3,74.17,74.19,109100.0,53.3489,53.3848,53.2914,53.3058,109100.0
2014-04-28 14:30:00,74.19,74.26,74.08,74.11,128600.0,53.3058,53.3561,53.2267,53.2483,128600.0
2014-04-28 14:35:00,74.1,74.25,74.09,74.11,162300.0,53.2411,53.3489,53.2339,53.2483,162300.0
2014-04-28 14:40:00,74.14,74.14,73.88,73.95,163600.0,53.2699,53.2699,53.083,53.1333,163600.0
2014-04-28 14:45:00,73.97,74.28,73.95,74.24,81000.0,53.1477,53.3704,53.1333,53.3417,81000.0
2014-04-28 14:50:00,74.26,74.29,74.05,74.05,75000.0,53.3561,53.3776,53.2052,53.2052,75000.0
2014-04-28 14:55:00,74.06,74.07,73.97,73.99,148400.0,53.2124,53.2196,53.1477,53.1621,148400.0
2014-04-28 15:00:00,74.0,74.0,73.96,73.98,156000.0,53.1693,53.1693,53.1405,53.1549,156000.0
2014-04-28 15:05:00,73.99,73.99,73.76,73.91,263000.0,53.1621,53.1621,52.9968,53.1046,263000.0
2014-04-28 15:10:00,73.91,74.49,73.89,74.44,228500.0,53.1046,53.5213,53.0902,53.4854,228500.0
2014-04-28 15:15:00,74.43,74.58,74.4,74.51,226300.0,53.4782,53.586,53.4567,53.5357,226300.0
2014-04-28 15:20:00,74.52,74.73,74.47,74.61,164600.0,53.5429,53.6938,53.507,53.6076,164600.0
2014-04-28 15:25:00,74.61,74.63,74.44,74.45,177500.0,53.6076,53.6219,53.4854,53.4926,177500.0
2014-04-28 15:30:00,74.44,74.45,74.36,74.39,134200.0,53.4854,53.4926,53.4279,53.4495,134200.0
2014-04-28 15:35:00,74.4,74.5,74.39,74.46,127700.0,53.4567,53.5285,53.4495,53.4998,127700.0
2014-04-28 15:40:00,74.47,74.68,74.46,74.66,140800.0,53.507,53.6579,53.4998,53.6435,140800.0
2014-04-28 15:45:00,74.66,74.67,74.46,74.5,226800.0,53.6435,53.6507,53.4998,53.5285,226800.0
2014-04-28 15:50:00,74.49,74.51,74.39,74.39,238600.0,53.5213,53.5357,53.4495,53.4495,238600.0
2014-04-28 15:55:00,74.41,74.47,74.26,74.39,276000.0,53.4639,53.507,53.3561,53.4495,276000.0
2014-04-29 09:30:00,74.92,75.88,74.74,75.73,190200.0,53.8303,54.5201,53.701,54.4123,190200.0
2014-04-29 09:35:00,75.7,75.9,75.4,75.8,230700.0,54.3907,54.5344,54.1752,54.4626,230700.0
2014-04-29 09:40:00,75.8,76.31,75.77,76.22,196200.0,54.4626,54.829,54.441,54.7643,196200.0
2014-04-29 09:45:00,76.2,76.49,76.0,76.34,134900.0,54.75,54.9583,54.6063,54.8506,134900.0
2014-04-29 09:50:00,76.37,76.45,76.26,76.29,114700.0,54.8721,54.9296,54.7931,54.8146,114700.0
2014-04-29 09:55:00,76.29,76.31,75.9,75.95,151600.0,54.8146,54.829,54.5344,54.5704,151600.0
2014-04-29 10:00:00,75.92,76.15,75.72,75.86,93100.0,54.5488,54.7141,54.4051,54.5057,93100.0
2014-04-29 10:05:00,75.82,76.06,75.63,75.66,154000.0,54.4769,54.6494,54.3404,54.362,154000.0
2014-04-29 10:10:00,75.67,75.75,75.45,75.56,187300.0,54.3692,54.4267,54.2111,54.2901,187300.0
2014-04-29 10:15:00,75.57,75.79,75.5,75.58,37800.0,54.2973,54.4554,54.247,54.3045,37800.0
2014-04-29 10:20:00,75.65,75.76,75.57,75.63,69800.0,54.3548,54.4338,54.2973,54.3404,69800.0
2014-04-29 10:25:00,75.64,75.64,75.4,75.45,139400.0,54.3476,54.3476,54.1752,54.2111,139400.0
2014-04-29 10:30:00,75.45,75.7,75.43,75.59,111300.0,54.2111,54.3907,54.1967,54.3117,111300.0
2014-04-29 10:35:00,75.58,75.74,75.5,75.57,84300.0,54.3045,54.4195,54.247,54.2973,84300.0
2014-04-29 10:40:00,75.56,76.13,75.56,76.05,106300.0,54.2901,54.6997,54.2901,54.6422,106300.0
2014-04-29 10:45:00,76.05,76.15,75.81,76.08,237300.0,54.6422,54.7141,54.4698,54.6638,237300.0
2014-04-29 10:50:00,76.09,76.13,75.91,76.02,102500.0,54.6709,54.6997,54.5416,54.6206,102500.0
2014-04-29 10:55:00,76.05,76.05,75.77,75.79,72700.0,54.6422,54.6422,54.441,54.4554,72700.0
2014-04-29 11:00:00,75.8,76.14,75.79,76.13,72900.0,54.4626,54.7069,54.4554,54.6997,72900.0
2014-04-29 11:05:00,76.12,76.37,76.04,76.37,72800.0,54.6925,54.8721,54.635,54.8721,72800.0
2014-04-29 11:10:00,76.36,76.5,76.29,76.29,114900.0,54.8649,54.9655,54.8146,54.8146,114900.0
2014-04-29 11:15:00,76.3,76.5,76.28,76.37,88700.0,54.8218,54.9655,54.8075,54.8721,88700.0
2014-04-29 11:20:00,76.36,76.55,76.34,76.49,143100.0,54.8649,55.0015,54.8506,54.9583,143100.0
2014-04-29 11:25:00,76.48,76.97,76.48,76.92,188600.0,54.9512,55.3032,54.9512,55.2673,188600.0
2014-04-29 11:30:00,76.96,77.26,76.88,77.21,121300.0,55.296,55.5116,55.2386,55.4757,121300.0
2014-04-29 11:35:00,77.21,77.38,77.16,77.29,104700.0,55.4757,55.5978,55.4397,55.5331,104700.0
2014-04-29 11:40:00,77.26,77.36,77.11,77.34,111700.0,55.5116,55.5834,55.4038,55.5691,111700.0
2014-04-29 11:45:00,77.34,77.34,77.06,77.14,73200.0,55.5691,55.5691,55.3679,55.4254,73200.0
2014-04-29 11:50:00,77.13,77.22,77.04,77.2,41900.0,55.4182,55.4829,55.3535,55.4685,41900.0
2014-04-29 11:55:00,77.19,77.48,77.14,77.48,75800.0,55.4613,55.6697,55.4254,55.6697,75800.0
2014-04-29 12:00:00,77.49,77.6,77.47,77.51,132700.0,55.6768,55.7559,55.6625,55.6912,132700.0
2014-04-29 12:05:00,77.52,77.65,77.48,77.64,70800.0,55.6984,55.7918,55.6697,55.7846,70800.0
2014-04-29 12:10:00,77.63,77.8,77.62,77.79,87800.0,55.7774,55.8996,55.7703,55.8924,87800.0
2014-04-29 12:15:00,77.79,77.8,77.62,77.8,126400.0,55.8924,55.8996,55.7703,55.8996,126400.0
2014-04-29 12:20:00,77.79,77.93,77.77,77.87,106800.0,55.8924,55.993,55.878,55.9499,106800.0
2014-04-29 12:25:00,77.89,78.14,77.77,78.11,112200.0,55.9642,56.1439,55.878,56.1223,112200.0
2014-04-29 12:30:00,78.1,78.35,78.1,78.33,147100.0,56.1151,56.2948,56.1151,56.2804,147100.0
2014-04-29 12:35:00,78.34,78.34,78.12,78.23,115500.0,56.2876,56.2876,56.1295,56.2085,115500.0
2014-04-29 12:40:00,78.21,78.28,78.05,78.08,115300.0,56.1942,56.2445,56.0792,56.1008,115300.0
2014-04-29 12:45:00,78.1,78.11,77.96,78.05,106600.0,56.1151,56.1223,56.0145,56.0792,106600.0
2014-04-29 12:50:00,78.06,78.11,77.96,77.96,51300.0,56.0864,56.1223,56.0145,56.0145,51300.0
2014-04-29 12:55:00,77.98,78.0,77.89,77.95,72200.0,56.0289,56.0433,55.9642,56.0074,72200.0
2014-04-29 13:00:00,77.93,77.95,77.83,77.85,31700.0,55.993,56.0074,55.9211,55.9355,31700.0
2014-04-29 13:05:00,77.84,77.89,77.78,77.83,49700.0,55.9283,55.9642,55.8852,55.9211,49700.0
2014-04-29 13:10:00,77.84,77.9,77.81,77.84,66600.0,55.9283,55.9714,55.9068,55.9283,66600.0
2014-04-29 13:15:00,77.87,77.88,77.72,77.87,61400.0,55.9499,55.9571,55.8421,55.9499,61400.0
2014-04-29 13:20:00,77.88,78.0,77.84,77.97,66500.0,55.9571,56.0433,55.9283,56.0217,66500.0
2014-04-29 13:25:00,77.96,78.03,77.91,77.95,56400.0,56.0145,56.0648,55.9786,56.0074,56400.0
2014-04-29 13:30:00,77.94,78.07,77.92,78.07,42400.0,56.0002,56.0936,55.9858,56.0936,42400.0
2014-04-29 13:35:00,78.06,78.21,77.96,77.98,133700.0,56.0864,56.1942,56.0145,56.0289,133700.0
2014-04-29 13:40:00,77.98,78.01,77.89,77.93,47900.0,56.0289,56.0505,55.9642,55.993,47900.0
2014-04-29 13:45:00,77.9,77.91,77.69,77.78,41200.0,55.9714,55.9786,55.8205,55.8852,41200.0
2014-04-29 13:50:00,77.79,77.93,77.73,77.89,32600.0,55.8924,55.993,55.8493,55.9642,32600.0
2014-04-29 13:55:00,77.92,78.08,77.88,78.03,47000.0,55.9858,56.1008,55.9571,56.0648,47000.0
2014-04-29 14:00:00,78.03,78.06,77.95,78.0,44600.0,56.0648,56.0864,56.0074,56.0433,44600.0
2014-04-29 14:05:00,78.0,78.06,77.98,78.04,44300.0,56.0433,56.0864,56.0289,56.072,44300.0
2014-04-29 14:10:00,78.04,78.27,78.04,78.26,52700.0,56.072,56.2373,56.072,56.2301,52700.0
2014-04-29 14:15:00,78.26,78.29,78.14,78.24,80100.0,56.2301,56.2516,56.1439,56.2157,80100.0
2014-04-29 14:20:00,78.26,78.47,78.24,78.45,85600.0,56.2301,56.381,56.2157,56.3666,85600.0
2014-04-29 14:25:00,78.45,78.54,78.44,78.46,69500.0,56.3666,56.4313,56.3594,56.3738,69500.0
2014-04-29 14:30:00,78.47,78.48,78.05,78.35,213200.0,56.381,56.3882,56.0792,56.2948,213200.0
2014-04-29 14:35:00,78.39,78.47,78.38,78.43,32200.0,56.3235,56.381,56.3163,56.3522,32200.0
2014-04-29 14:40:00,78.43,78.45,78.36,78.41,61600.0,56.3522,56.3666,56.3019,56.3379,61600.0
2014-04-29 14:45:00,78.4,78.59,78.39,78.56,48800.0,56.3307,56.4672,56.3235,56.4456,48800.0
2014-04-29 14:50:00,78.57,78.65,78.55,78.59,68800.0,56.4528,56.5103,56.4385,56.4672,68800.0
2014-04-29 14:55:00,78.58,78.68,78.57,78.68,33900.0,56.46,56.5319,56.4528,56.5319,33900.0
2014-04-29 15:00:00,78.67,78.77,78.64,78.76,71200.0,56.5247,56.5965,56.5031,56.5893,71200.0
2014-04-29 15:05:00,78.74,78.87,78.73,78.87,133400.0,56.575,56.6684,56.5678,56.6684,133400.0
2014-04-29 15:10:00,78.87,78.87,78.51,78.52,128600.0,56.6684,56.6684,56.4097,56.4169,128600.0
2014-04-29 15:15:00,78.51,78.68,78.49,78.66,122700.0,56.4097,56.5319,56.3953,56.5175,122700.0
2014-04-29 15:20:00,78.66,78.72,78.64,78.66,109200.0,56.5175,56.5606,56.5031,56.5175,109200.0
2014-04-29 15:25:00,78.67,78.83,78.65,78.81,105100.0,56.5247,56.6396,56.5103,56.6253,105100.0
2014-04-29 15:30:00,78.79,78.84,78.77,78.81,78000.0,56.6109,56.6468,56.5965,56.6253,78000.0
2014-04-29 15:35:00,78.81,78.82,78.72,78.77,87000.0,56.6253,56.6325,56.5606,56.5965,87000.0
2014-04-29 15:40:00,78.77,78.8,78.73,78.76,104600.0,56.5965,56.6181,56.5678,56.5893,104600.0
2014-04-29 15:45:00,78.76,78.88,78.71,78.75,199000.0,56.5893,56.6756,56.5534,56.5822,199000.0
2014-04-29 15:50:00,78.75,78.83,78.74,78.77,184500.0,56.5822,56.6396,56.575,56.5965,184500.0
2014-04-29 15:55:00,78.77,78.88,78.6,78.63,410300.0,56.5965,56.6756,56.4744,56.4959,410300.0
2014-04-30 09:30:00,77.47,77.78,77.13,77.39,248600.0,55.6625,55.8852,55.4182,55.605,248600.0
2014-04-30 09:35:00,77.54,78.08,77.5,78.03,90500.0,55.7128,56.1008,55.684,56.0648,90500.0
2014-04-30 09:40:00,78.04,78.26,77.89,78.04,129800.0,56.072,56.2301,55.9642,56.072,129800.0
2014-04-30 09:45:00,78.03,78.35,77.82,77.85,106400.0,56.0648,56.2948,55.914,55.9355,106400.0
2014-04-30 09:50:00,77.83,78.09,77.61,77.61,138500.0,55.9211,56.1079,55.7631,55.7631,138500.0
2014-04-30 09:55:00,77.62,77.98,77.61,77.97,72100.0,55.7703,56.0289,55.7631,56.0217,72100.0
2014-04-30 10:00:00,77.89,77.97,77.6,77.62,80800.0,55.9642,56.0217,55.7559,55.7703,80800.0
2014-04-30 10:05:00,77.62,77.73,77.4,77.62,168700.0,55.7703,55.8493,55.6122,55.7703,168700.0
2014-04-30 10:10:00,77.63,77.69,77.54,77.6,92600.0,55.7774,55.8205,55.7128,55.7559,92600.0
2014-04-30 10:15:00,77.63,78.12,77.6,78.09,125200.0,55.7774,56.1295,55.7559,56.1079,125200.0
2014-04-30 10:20:00,78.1,78.3,78.04,78.3,67100.0,56.1151,56.2588,56.072,56.2588,67100.0
2014-04-30 10:25:00,78.31,78.53,78.26,78.44,77800.0,56.266,56.4241,56.2301,56.3594,77800.0
2014-04-30 10:30:00,78.44,78.61,78.41,78.44,73000.0,56.3594,56.4816,56.3379,56.3594,73000.0
2014-04-30 10:35:00,78.42,78.61,78.29,78.58,46800.0,56.3451,56.4816,56.2516,56.46,46800.0
2014-04-30 10:40:00,78.55,78.73,78.41,78.7,66100.0,56.4385,56.5678,56.3379,56.5462,66100.0
2014-04-30 10:45:00,78.67,78.95,78.61,78.77,90100.0,56.5247,56.7259,56.4816,56.5965,90100.0
2014-04-30 10:50:00,78.81,79.16,78.81,78.82,82400.0,56.6253,56.8767,56.6253,56.6325,82400.0
2014-04-30 10:55:00,78.84,79.0,78.76,78.81,65600.0,56.6468,56.7618,56.5893,56.6253,65600.0
2014-04-30 11:00:00,78.79,78.84,78.58,78.64,76400.0,56.6109,56.6468,56.46,56.5031,76400.0
2014-04-30 11:05:00,78.61,78.72,78.41,78.43,39100.0,56.4816,56.5606,56.3379,56.3522,39100.0
2014-04-30 11:10:00,78.43,78.43,78.25,78.3,56400.0,56.3522,56.3522,56.2229,56.2588,56400.0
2014-04-30 11:15:00,78.3,78.32,78.14,78.19,76500.0,56.2588,56.2732,56.1439,56.1798,76500.0
2014-04-30 11:20:00,78.16,78.35,78.08,78.31,50300.0,56.1582,56.2948,56.1008,56.266,50300.0
2014-04-30 11:25:00,78.33,78.47,78.24,78.47,36700.0,56.2804,56.381,56.2157,56.381,36700.0
2014-04-30 11:30:00,78.48,78.59,78.43,78.49,40800.0,56.3882,56.4672,56.3522,56.3953,40800.0
2014-04-30 11:35:00,78.49,78.49,78.33,78.44,28300.0,56.3953,56.3953,56.2804,56.3594,28300.0
2014-04-30 11:40:00,78.43,78.69,78.42,78.69,43000.0,56.3522,56.5391,56.3451,56.5391,43000.0
2014-04-30 11:45:00,78.68,78.69,78.37,78.37,31800.0,56.5319,56.5391,56.3091,56.3091,31800.0
2014-04-30 11:50:00,78.4,78.55,78.39,78.51,29000.0,56.3307,56.4385,56.3235,56.4097,29000.0
2014-04-30 11:55:00,78.51,78.51,78.28,78.3,28300.0,56.4097,56.4097,56.2445,56.2588,28300.0
2014-04-30 12:00:00,78.31,78.4,78.16,78.2,40200.0,56.266,56.3307,56.1582,56.187,40200.0
2014-04-30 12:05:00,78.19,78.24,78.16,78.24,30600.0,56.1798,56.2157,56.1582,56.2157,30600.0
2014-04-30 12:10:00,78.25,78.36,78.25,78.3,25000.0,56.2229,56.3019,56.2229,56.2588,25000.0
2014-04-30 12:15:00,78.28,78.32,78.15,78.2,37000.0,56.2445,56.2732,56.1511,56.187,37000.0
2014-04-30 12:20:00,78.19,78.28,78.16,78.25,28400.0,56.1798,56.2445,56.1582,56.2229,28400.0
2014-04-30 12:25:00,78.24,78.27,78.17,78.25,27800.0,56.2157,56.2373,56.1654,56.2229,27800.0
2014-04-30 12:30:00,78.26,78.29,78.22,78.24,42300.0,56.2301,56.2516,56.2014,56.2157,42300.0
2014-04-30 12:35:00,78.25,78.35,78.23,78.32,38300.0,56.2229,56.2948,56.2085,56.2732,38300.0
2014-04-30 12:40:00,78.32,78.36,78.2,78.2,26800.0,56.2732,56.3019,56.187,56.187,26800.0
2014-04-30 12:45:00,78.21,78.25,78.1,78.22,26100.0,56.1942,56.2229,56.1151,56.2014,26100.0
2014-04-30 12:50:00,78.23,78.26,78.16,78.22,22500.0,56.2085,56.2301,56.1582,56.2014,22500.0
2014-04-30 12:55:00,78.24,78.34,78.23,78.34,65400.0,56.2157,56.2876,56.2085,56.2876,65400.0
2014-04-30 13:00:00,78.34,78.44,78.32,78.44,29600.0,56.2876,56.3594,56.2732,56.3594,29600.0
2014-04-30 13:05:00,78.44,78.59,78.4,78.56,37400.0,56.3594,56.4672,56.3307,56.4456,37400.0
2014-04-30 13:10:00,78.56,78.56,78.41,78.5,22500.0,56.4456,56.4456,56.3379,56.4025,22500.0
2014-04-30 13:15:00,78.53,78.57,78.49,78.5,17400.0,56.4241,56.4528,56.3953,56.4025,17400.0
2014-04-30 13:20:00,78.51,78.63,78.42,78.5,21200.0,56.4097,56.4959,56.3451,56.4025,21200.0
2014-04-30 13:25:00,78.5,78.69,78.49,78.64,45300.0,56.4025,56.5391,56.3953,56.5031,45300.0
2014-04-30 13:30:00,78.63,78.69,78.54,78.64,28100.0,56.4959,56.5391,56.4313,56.5031,28100.0
2014-04-30 13:35:00,78.62,78.69,78.58,78.58,14700.0,56.4888,56.5391,56.46,56.46,14700.0
2014-04-30 13:40:00,78.58,78.69,78.54,78.62,32300.0,56.46,56.5391,56.4313,56.4888,32300.0
2014-04-30 13:45:00,78.61,78.69,78.56,78.64,34200.0,56.4816,56.5391,56.4456,56.5031,34200.0
2014-04-30 13:50:00,78.67,78.73,78.61,78.72,19200.0,56.5247,56.5678,56.4816,56.5606,19200.0
2014-04-30 13:55:00,78.72,78.83,78.71,78.79,30100.0,56.5606,56.6396,56.5534,56.6109,30100.0
2014-04-30 14:00:00,78.79,79.15,78.62,79.06,68200.0,56.6109,56.8696,56.4888,56.8049,68200.0
2014-04-30 14:05:00,79.06,79.09,78.87,79.03,97600.0,56.8049,56.8265,56.6684,56.7833,97600.0
2014-04-30 14:10:00,79.01,79.02,78.74,78.85,69500.0,56.769,56.7762,56.575,56.654,69500.0
2014-04-30 14:15:00,78.81,79.0,78.75,78.91,51900.0,56.6253,56.7618,56.5822,56.6971,51900.0
2014-04-30 14:20:00,78.95,79.06,78.88,79.0,41800.0,56.7259,56.8049,56.6756,56.7618,41800.0
2014-04-30 14:25:00,79.01,79.03,78.78,78.84,75300.0,56.769,56.7833,56.6037,56.6468,75300.0
2014-04-30 14:30:00,78.85,79.11,78.84,79.11,31200.0,56.654,56.8408,56.6468,56.8408,31200.0
2014-04-30 14:35:00,79.12,79.15,79.0,79.0,53100.0,56.848,56.8696,56.7618,56.7618,53100.0
2014-04-30 14:40:00,79.02,79.14,78.91,78.96,34000.0,56.7762,56.8624,56.6971,56.733,34000.0
2014-04-30 14:45:00,78.97,79.2,78.97,79.17,60700.0,56.7402,56.9055,56.7402,56.8839,60700.0
2014-04-30 14:50:00,79.17,79.22,79.07,79.15,45200.0,56.8839,56.9199,56.8121,56.8696,45200.0
2014-04-30 14:55:00,79.13,79.25,79.07,79.1,33800.0,56.8552,56.9414,56.8121,56.8336,33800.0
2014-04-30 15:00:00,79.14,79.19,78.97,79.07,31800.0,56.8624,56.8983,56.7402,56.8121,31800.0
2014-04-30 15:05:00,79.06,79.08,78.89,78.89,39600.0,56.8049,56.8193,56.6828,56.6828,39600.0
2014-04-30 15:10:00,78.92,79.01,78.89,78.98,47700.0,56.7043,56.769,56.6828,56.7474,47700.0
2014-04-30 15:15:00,78.96,79.01,78.72,78.91,52200.0,56.733,56.769,56.5606,56.6971,52200.0
2014-04-30 15:20:00,78.92,78.92,78.71,78.8,81500.0,56.7043,56.7043,56.5534,56.6181,81500.0
2014-04-30 15:25:00,78.77,78.98,78.77,78.93,51400.0,56.5965,56.7474,56.5965,56.7115,51400.0
2014-04-30 15:30:00,78.94,79.09,78.93,79.07,66300.0,56.7187,56.8265,56.7115,56.8121,66300.0
2014-04-30 15:35:00,79.09,79.09,78.92,79.07,62000.0,56.8265,56.8265,56.7043,56.8121,62000.0
2014-04-30 15:40:00,79.07,79.33,79.06,79.33,100300.0,56.8121,56.9989,56.8049,56.9989,100300.0
2014-04-30 15:45:00,79.33,79.35,78.93,79.01,54000.0,56.9989,57.0133,56.7115,56.769,54000.0
2014-04-30 15:50:00,79.02,79.1,78.96,79.03,83700.0,56.7762,56.8336,56.733,56.7833,83700.0
2014-04-30 15:55:00,79.05,79.14,79.03,79.13,104800.0,56.7977,56.8624,56.7833,56.8552,104800.0
2014-05-01 09:30:00,78.93,79.83,78.88,79.26,128300.0,56.7115,57.3581,56.6756,56.9486,128300.0
2014-05-01 09:35:00,79.21,79.23,78.67,78.79,145600.0,56.9127,56.927,56.5247,56.6109,145600.0
2014-05-01 09:40:00,78.76,78.88,78.47,78.76,141900.0,56.5893,56.6756,56.381,56.5893,141900.0
2014-05-01 09:45:00,78.76,78.78,78.18,78.34,108600.0,56.5893,56.6037,56.1726,56.2876,108600.0
2014-05-01 09:50:00,78.33,78.36,78.1,78.3,78000.0,56.2804,56.3019,56.1151,56.2588,78000.0
2014-05-01 09:55:00,78.29,78.34,78.12,78.13,64800.0,56.2516,56.2876,56.1295,56.1367,64800.0
2014-05-01 10:00:00,78.17,78.3,77.91,78.3,131500.0,56.1654,56.2588,55.9786,56.2588,131500.0
2014-05-01 10:05:00,78.3,78.84,78.3,78.59,69500.0,56.2588,56.6468,56.2588,56.4672,69500.0
2014-05-01 10:10:00,78.58,78.86,78.44,78.44,43400.0,56.46,56.6612,56.3594,56.3594,43400.0
2014-05-01 10:15:00,78.43,78.52,78.15,78.33,143400.0,56.3522,56.4169,56.1511,56.2804,143400.0
2014-05-01 10:20:00,78.32,78.8,78.24,78.65,78000.0,56.2732,56.6181,56.2157,56.5103,78000.0
2014-05-01 10:25:00,78.68,79.01,78.62,78.99,59300.0,56.5319,56.769,56.4888,56.7546,59300.0
2014-05-01 10:30:00,79.0,79.4,78.99,79.32,91000.0,56.7618,57.0492,56.7546,56.9917,91000.0
2014-05-01 10:35:00,79.36,79.36,79.17,79.23,50400.0,57.0204,57.0204,56.8839,56.927,50400.0
2014-05-01 10:40:00,79.23,79.57,79.22,79.45,69300.0,56.927,57.1713,56.9199,57.0851,69300.0
2014-05-01 10:45:00,79.49,79.75,79.44,79.57,48800.0,57.1139,57.3007,57.0779,57.1713,48800.0
2014-05-01 10:50:00,79.57,79.89,79.57,79.89,86400.0,57.1713,57.4013,57.1713,57.4013,86400.0
2014-05-01 10:55:00,79.86,79.9,79.7,79.71,35900.0,57.3797,57.4084,57.2647,57.2719,35900.0
2014-05-01 11:00:00,79.74,79.89,79.73,79.83,23100.0,57.2935,57.4013,57.2863,57.3581,23100.0
2014-05-01 11:05:00,79.82,79.83,79.51,79.51,66300.0,57.351,57.3581,57.1282,57.1282,66300.0
2014-05-01 11:10:00,79.57,79.72,79.48,79.49,70000.0,57.1713,57.2791,57.1067,57.1139,70000.0
2014-05-01 11:15:00,79.47,79.55,79.38,79.41,62100.0,57.0995,57.157,57.0348,57.0564,62100.0
2014-05-01 11:20:00,79.41,79.46,79.12,79.19,94600.0,57.0564,57.0923,56.848,56.8983,94600.0
2014-05-01 11:25:00,79.17,79.42,79.17,79.34,56400.0,56.8839,57.0636,56.8839,57.0061,56400.0
2014-05-01 11:30:00,79.36,79.49,79.33,79.36,45600.0,57.0204,57.1139,56.9989,57.0204,45600.0
2014-05-01 11:35:00,79.38,79.5,79.35,79.44,40500.0,57.0348,57.121,57.0133,57.0779,40500.0
2014-05-01 11:40:00,79.44,79.46,79.14,79.3,41900.0,57.0779,57.0923,56.8624,56.9773,41900.0
2014-05-01 11:45:00,79.29,79.3,79.16,79.19,31200.0,56.9702,56.9773,56.8767,56.8983,31200.0
2014-05-01 11:50:00,79.19,79.19,78.91,79.16,44400.0,56.8983,56.8983,56.6971,56.8767,44400.0
2014-05-01 11:55:00,79.15,79.25,79.03,79.12,36400.0,56.8696,56.9414,56.7833,56.848,36400.0
2014-05-01 12:00:00,79.11,79.5,79.1,79.5,29600.0,56.8408,57.121,56.8336,57.121,29600.0
2014-05-01 12:05:00,79.5,79.54,79.42,79.54,34300.0,57.121,57.1498,57.0636,57.1498,34300.0
2014-05-01 12:10:00,79.52,79.55,79.28,79.42,41600.0,57.1354,57.157,56.963,57.0636,41600.0
2014-05-01 12:15:00,79.43,79.43,79.23,79.26,28000.0,57.0707,57.0707,56.927,56.9486,28000.0
2014-05-01 12:20:00,79.27,79.29,79.17,79.29,24000.0,56.9558,56.9702,56.8839,56.9702,24000.0
2014-05-01 12:25:00,79.27,79.39,79.25,79.37,53100.0,56.9558,57.042,56.9414,57.0276,53100.0
2014-05-01 12:30:00,79.37,79.41,79.31,79.41,34400.0,57.0276,57.0564,56.9845,57.0564,34400.0
2014-05-01 12:35:00,79.43,79.48,79.39,79.44,45500.0,57.0707,57.1067,57.042,57.0779,45500.0
2014-05-01 12:40:00,79.42,79.46,79.37,79.42,19700.0,57.0636,57.0923,57.0276,57.0636,19700.0
2014-05-01 12:45:00,79.4,79.5,79.25,79.46,41400.0,57.0492,57.121,56.9414,57.0923,41400.0
2014-05-01 12:50:00,79.46,79.55,79.44,79.46,24100.0,57.0923,57.157,57.0779,57.0923,24100.0
2014-05-01 12:55:00,79.47,79.59,79.31,79.31,23900.0,57.0995,57.1857,56.9845,56.9845,23900.0
2014-05-01 13:00:00,79.32,79.35,79.28,79.28,11700.0,56.9917,57.0133,56.963,56.963,11700.0
2014-05-01 13:05:00,79.31,79.4,79.27,79.38,17800.0,56.9845,57.0492,56.9558,57.0348,17800.0
2014-05-01 13:10:00,79.37,79.39,79.29,79.3,13500.0,57.0276,57.042,56.9702,56.9773,13500.0
2014-05-01 13:15:00,79.3,79.32,79.22,79.3,34100.0,56.9773,56.9917,56.9199,56.9773,34100.0
2014-05-01 13:20:00,79.29,79.33,79.15,79.25,19000.0,56.9702,56.9989,56.8696,56.9414,19000.0
2014-05-01 13:25:00,79.26,79.32,79.2,79.25,12800.0,56.9486,56.9917,56.9055,56.9414,12800.0
2014-05-01 13:30:00,79.24,79.24,79.1,79.12,14800.0,56.9342,56.9342,56.8336,56.848,14800.0
2014-05-01 13:35:00,79.11,79.26,79.09,79.21,17300.0,56.8408,56.9486,56.8265,56.9127,17300.0
2014-05-01 13:40:00,79.21,79.22,79.15,79.16,13300.0,56.9127,56.9199,56.8696,56.8767,13300.0
2014-05-01 13:45:00,79.16,79.25,79.07,79.07,17900.0,56.8767,56.9414,56.8121,56.8121,17900.0
2014-05-01 13:50:00,79.06,79.14,78.98,79.13,26200.0,56.8049,56.8624,56.7474,56.8552,26200.0
2014-05-01 13:55:00,79.11,79.14,78.94,79.02,34100.0,56.8408,56.8624,56.7187,56.7762,34100.0
2014-05-01 14:00:00,79.04,79.25,79.01,79.25,30900.0,56.7905,56.9414,56.769,56.9414,30900.0
2014-05-01 14:05:00,79.25,79.29,79.12,79.29,19900.0,56.9414,56.9702,56.848,56.9702,19900.0
2014-05-01 14:10:00,79.29,79.37,79.22,79.25,22600.0,56.9702,57.0276,56.9199,56.9414,22600.0
2014-05-01 14:15:00,79.25,79.31,79.2,79.21,13500.0,56.9414,56.9845,56.9055,56.9127,13500.0
2014-05-01 14:20:00,79.23,79.41,79.22,79.33,22900.0,56.927,57.0564,56.9199,56.9989,22900.0
2014-05-01 14:25:00,79.34,79.35,79.25,79.3,14900.0,57.0061,57.0133,56.9414,56.9773,14900.0
2014-05-01 14:30:00,79.31,79.35,79.21,79.21,25800.0,56.9845,57.0133,56.9127,56.9127,25800.0
2014-05-01 14:35:00,79.21,79.24,79.11,79.16,19000.0,56.9127,56.9342,56.8408,56.8767,19000.0
2014-05-01 14:40:00,79.16,79.25,79.02,79.05,27500.0,56.8767,56.9414,56.7762,56.7977,27500.0
2014-05-01 14:45:00,79.04,79.19,78.94,79.09,55700.0,56.7905,56.8983,56.7187,56.8265,55700.0
2014-05-01 14:50:00,79.1,79.18,79.03,79.1,34600.0,56.8336,56.8911,56.7833,56.8336,34600.0
2014-05-01 14:55:00,79.12,79.18,79.08,79.14,20800.0,56.848,56.8911,56.8193,56.8624,20800.0
2014-05-01 15:00:00,79.15,79.24,79.11,79.22,46600.0,56.8696,56.9342,56.8408,56.9199,46600.0
2014-05-01 15:05:00,79.23,79.25,79.11,79.18,33100.0,56.927,56.9414,56.8408,56.8911,33100.0
2014-05-01 15:10:00,79.19,79.27,79.1,79.26,17700.0,56.8983,56.9558,56.8336,56.9486,17700.0
2014-05-01 15:15:00,79.25,79.36,79.19,79.21,35600.0,56.9414,57.0204,56.8983,56.9127,35600.0
2014-05-01 15:20:00,79.24,79.26,79.09,79.12,35400.0,56.9342,56.9486,56.8265,56.848,35400.0
2014-05-01 15:25:00,79.14,79.19,79.03,79.16,41600.0,56.8624,56.8983,56.7833,56.8767,41600.0
2014-05-01 15:30:00,79.14,79.25,79.11,79.2,29200.0,56.8624,56.9414,56.8408,56.9055,29200.0
2014-05-01 15:35:00,79.19,79.24,79.12,79.2,34300.0,56.8983,56.9342,56.848,56.9055,34300.0
2014-05-01 15:40:00,79.19,79.26,79.09,79.1,39000.0,56.8983,56.9486,56.8265,56.8336,39000.0
2014-05-01 15:45:00,79.12,79.17,79.11,79.14,54500.0,56.848,56.8839,56.8408,56.8624,54500.0
2014-05-01 15:50:00,79.13,79.26,79.13,79.24,66100.0,56.8552,56.9486,56.8552,56.9342,66100.0
2014-05-01 15:55:00,79.25,79.35,79.21,79.35,91100.0,56.9414,57.0133,56.9127,57.0133,91100.0
2014-05-02 09:30:00,80.69,80.84,80.1,80.51,259100.0,57.9761,58.0838,57.5521,57.8467,259100.0
2014-05-02 09:35:00,80.51,80.68,80.18,80.29,153500.0,57.8467,57.9689,57.6096,57.6887,153500.0
2014-05-02 09:40:00,80.27,80.49,80.0,80.24,196800.0,57.6743,57.8324,57.4803,57.6527,196800.0
2014-05-02 09:45:00,80.24,80.51,80.1,80.1,86800.0,57.6527,57.8467,57.5521,57.5521,86800.0
2014-05-02 09:50:00,80.1,80.45,80.08,80.31,119700.0,57.5521,57.8036,57.5378,57.703,119700.0
2014-05-02 09:55:00,80.23,80.5,80.01,80.49,56100.0,57.6455,57.8395,57.4875,57.8324,56100.0
2014-05-02 10:00:00,80.46,80.67,80.35,80.5,116800.0,57.8108,57.9617,57.7318,57.8395,116800.0
2014-05-02 10:05:00,80.57,80.9,80.56,80.72,88400.0,57.8898,58.1269,57.8827,57.9976,88400.0
2014-05-02 10:10:00,80.77,81.12,80.6,80.99,132200.0,58.0335,58.285,57.9114,58.1916,132200.0
2014-05-02 10:15:00,80.97,81.1,80.9,81.05,102200.0,58.1772,58.2706,58.1269,58.2347,102200.0
2014-05-02 10:20:00,81.0,81.22,80.87,81.09,102000.0,58.1988,58.3569,58.1054,58.2635,102000.0
2014-05-02 10:25:00,81.09,81.25,80.75,80.91,90500.0,58.2635,58.3784,58.0192,58.1341,90500.0
2014-05-02 10:30:00,80.89,80.99,80.76,80.95,47300.0,58.1198,58.1916,58.0264,58.1629,47300.0
2014-05-02 10:35:00,80.98,81.1,80.9,80.94,78600.0,58.1844,58.2706,58.1269,58.1557,78600.0
2014-05-02 10:40:00,80.91,81.02,80.53,80.63,79400.0,58.1341,58.2132,57.8611,57.9329,79400.0
2014-05-02 10:45:00,80.68,80.72,80.1,80.32,84300.0,57.9689,57.9976,57.5521,57.7102,84300.0
2014-05-02 10:50:00,80.3,80.4,80.1,80.15,90900.0,57.6958,57.7677,57.5521,57.5881,90900.0
2014-05-02 10:55:00,80.12,80.44,80.03,80.19,82000.0,57.5665,57.7964,57.5018,57.6168,82000.0
2014-05-02 11:00:00,80.25,80.52,80.14,80.45,60400.0,57.6599,57.8539,57.5809,57.8036,60400.0
2014-05-02 11:05:00,80.5,80.5,80.35,80.38,27000.0,57.8395,57.8395,57.7318,57.7533,27000.0
2014-05-02 11:10:00,80.38,80.39,80.14,80.18,54100.0,57.7533,57.7605,57.5809,57.6096,54100.0
2014-05-02 11:15:00,80.16,80.3,80.13,80.28,29000.0,57.5953,57.6958,57.5737,57.6815,29000.0
2014-05-02 11:20:00,80.24,80.32,80.17,80.22,46500.0,57.6527,57.7102,57.6024,57.6384,46500.0
2014-05-02 11:25:00,80.21,80.48,80.07,80.35,46300.0,57.6312,57.8252,57.5306,57.7318,46300.0
2014-05-02 11:30:00,80.38,80.68,80.33,80.63,36700.0,57.7533,57.9689,57.7174,57.9329,36700.0
2014-05-02 11:35:00,80.68,80.73,80.53,80.58,40500.0,57.9689,58.0048,57.8611,57.897,40500.0
2014-05-02 11:40:00,80.6,80.6,80.48,80.5,30200.0,57.9114,57.9114,57.8252,57.8395,30200.0
2014-05-02 11:45:00,80.51,80.84,80.51,80.76,39500.0,57.8467,58.0838,57.8467,58.0264,39500.0
2014-05-02 11:50:00,80.78,80.87,80.72,80.81,24100.0,58.0407,58.1054,57.9976,58.0623,24100.0
2014-05-02 11:55:00,80.78,80.9,80.7,80.81,14500.0,58.0407,58.1269,57.9832,58.0623,14500.0
2014-05-02 12:00:00,80.82,80.82,80.71,80.77,41000.0,58.0695,58.0695,57.9904,58.0335,41000.0
2014-05-02 12:05:00,80.79,80.8,80.6,80.6,37700.0,58.0479,58.0551,57.9114,57.9114,37700.0
2014-05-02 12:10:00,80.6,80.78,80.52,80.76,18500.0,57.9114,58.0407,57.8539,58.0264,18500.0
2014-05-02 12:15:00,80.76,80.77,80.52,80.56,23200.0,58.0264,58.0335,57.8539,57.8827,23200.0
2014-05-02 12:20:00,80.55,80.65,80.51,80.62,26700.0,57.8755,57.9473,57.8467,57.9258,26700.0
2014-05-02 12:25:00,80.64,80.64,80.53,80.57,15900.0,57.9401,57.9401,57.8611,57.8898,15900.0
2014-05-02 12:30:00,80.58,80.62,80.54,80.55,17400.0,57.897,57.9258,57.8683,57.8755,17400.0
2014-05-02 12:35:00,80.59,80.63,80.52,80.58,23700.0,57.9042,57.9329,57.8539,57.897,23700.0
2014-05-02 12:40:00,80.57,80.61,80.52,80.52,17800.0,57.8898,57.9186,57.8539,57.8539,17800.0
2014-05-02 12:45:00,80.57,80.77,80.54,80.74,18200.0,57.8898,58.0335,57.8683,58.012,18200.0
2014-05-02 12:50:00,80.74,80.79,80.67,80.73,24400.0,58.012,58.0479,57.9617,58.0048,24400.0
2014-05-02 12:55:00,80.72,80.8,80.69,80.71,18500.0,57.9976,58.0551,57.9761,57.9904,18500.0
2014-05-02 13:00:00,80.72,80.84,80.67,80.82,26500.0,57.9976,58.0838,57.9617,58.0695,26500.0
2014-05-02 13:05:00,80.83,80.89,80.77,80.78,27900.0,58.0766,58.1198,58.0335,58.0407,27900.0
2014-05-02 13:10:00,80.79,80.81,80.75,80.79,23400.0,58.0479,58.0623,58.0192,58.0479,23400.0
2014-05-02 13:15:00,80.79,80.79,80.6,80.6,22300.0,58.0479,58.0479,57.9114,57.9114,22300.0
2014-05-02 13:20:00,80.6,80.71,80.56,80.71,26400.0,57.9114,57.9904,57.8827,57.9904,26400.0
2014-05-02 13:25:00,80.72,80.75,80.57,80.57,65400.0,57.9976,58.0192,57.8898,57.8898,65400.0
2014-05-02 13:30:00,80.59,80.69,80.52,80.69,57300.0,57.9042,57.9761,57.8539,57.9761,57300.0
2014-05-02 13:35:00,80.69,80.7,80.53,80.55,18800.0,57.9761,57.9832,57.8611,57.8755,18800.0
2014-05-02 13:40:00,80.62,80.67,80.53,80.67,32900.0,57.9258,57.9617,57.8611,57.9617,32900.0
2014-05-02 13:45:00,80.66,80.67,80.55,80.58,36200.0,57.9545,57.9617,57.8755,57.897,36200.0
2014-05-02 13:50:00,80.63,80.65,80.54,80.54,24200.0,57.9329,57.9473,57.8683,57.8683,24200.0
2014-05-02 13:55:00,80.54,80.62,80.5,80.53,40600.0,57.8683,57.9258,57.8395,57.8611,40600.0
2014-05-02 14:00:00,80.56,80.56,80.39,80.55,36700.0,57.8827,57.8827,57.7605,57.8755,36700.0
2014-05-02 14:05:00,80.52,80.56,80.45,80.45,21200.0,57.8539,57.8827,57.8036,57.8036,21200.0
2014-05-02 14:10:00,80.43,80.58,80.43,80.51,26400.0,57.7892,57.897,57.7892,57.8467,26400.0
2014-05-02 14:15:00,80.5,80.63,80.48,80.61,58100.0,57.8395,57.9329,57.8252,57.9186,58100.0
2014-05-02 14:20:00,80.6,80.62,80.54,80.56,54300.0,57.9114,57.9258,57.8683,57.8827,54300.0
2014-05-02 14:25:00,80.58,80.63,80.46,80.46,36900.0,57.897,57.9329,57.8108,57.8108,36900.0
2014-05-02 14:30:00,80.47,80.63,80.47,80.63,39000.0,57.818,57.9329,57.818,57.9329,39000.0
2014-05-02 14:35:00,80.61,80.75,80.56,80.73,62600.0,57.9186,58.0192,57.8827,58.0048,62600.0
2014-05-02 14:40:00,80.74,80.75,80.62,80.67,45600.0,58.012,58.0192,57.9258,57.9617,45600.0
2014-05-02 14:45:00,80.69,80.77,80.62,80.76,43900.0,57.9761,58.0335,57.9258,58.0264,43900.0
2014-05-02 14:50:00,80.75,80.76,80.7,80.74,49600.0,58.0192,58.0264,57.9832,58.012,49600.0
2014-05-02 14:55:00,80.73,80.75,80.65,80.69,29900.0,58.0048,58.0192,57.9473,57.9761,29900.0
2014-05-02 15:00:00,80.71,80.78,80.68,80.77,44100.0,57.9904,58.0407,57.9689,58.0335,44100.0
2014-05-02 15:05:00,80.77,80.8,80.74,80.8,51100.0,58.0335,58.0551,58.012,58.0551,51100.0
2014-05-02 15:10:00,80.8,80.84,80.77,80.83,63300.0,58.0551,58.0838,58.0335,58.0766,63300.0
2014-05-02 15:15:00,80.83,80.9,80.82,80.9,53400.0,58.0766,58.1269,58.0695,58.1269,53400.0
2014-05-02 15:20:00,80.9,80.94,80.81,80.82,49600.0,58.1269,58.1557,58.0623,58.0695,49600.0
2014-05-02 15:25:00,80.83,80.84,80.68,80.72,45800.0,58.0766,58.0838,57.9689,57.9976,45800.0
2014-05-02 15:30:00,80.72,80.74,80.6,80.6,59900.0,57.9976,58.012,57.9114,57.9114,59900.0
2014-05-02 15:35:00,80.59,80.63,80.49,80.62,98400.0,57.9042,57.9329,57.8324,57.9258,98400.0
2014-05-02 15:40:00,80.63,80.79,80.63,80.78,56700.0,57.9329,58.0479,57.9329,58.0407,56700.0
2014-05-02 15:45:00,80.8,80.82,80.72,80.72,90900.0,58.0551,58.0695,57.9976,57.9976,90900.0
2014-05-02 15:50:00,80.73,80.84,80.67,80.7,146500.0,58.0048,58.0838,57.9617,57.9832,146500.0
2014-05-02 15:55:00,80.69,80.69,80.49,80.59,319800.0,57.9761,57.9761,57.8324,57.9042,319800.0
2014-05-05 09:30:00,79.5,79.55,78.5,78.51,447300.0,57.121,57.157,56.4025,56.4097,447300.0
2014-05-05 09:35:00,78.54,78.6,77.95,78.1,398800.0,56.4313,56.4744,56.0074,56.1151,398800.0
2014-05-05 09:40:00,78.1,78.48,78.07,78.46,255700.0,56.1151,56.3882,56.0936,56.3738,255700.0
2014-05-05 09:45:00,78.46,78.47,78.1,78.11,208500.0,56.3738,56.381,56.1151,56.1223,208500.0
2014-05-05 09:50:00,78.1,78.66,78.05,78.54,217200.0,56.1151,56.5175,56.0792,56.4313,217200.0
2014-05-05 09:55:00,78.55,78.75,78.45,78.65,116800.0,56.4385,56.5822,56.3666,56.5103,116800.0
2014-05-05 10:00:00,78.65,78.71,78.22,78.53,130400.0,56.5103,56.5534,56.2014,56.4241,130400.0
2014-05-05 10:05:00,78.51,78.57,78.24,78.52,82500.0,56.4097,56.4528,56.2157,56.4169,82500.0
2014-05-05 10:10:00,78.52,78.8,78.48,78.65,75400.0,56.4169,56.6181,56.3882,56.5103,75400.0
2014-05-05 10:15:00,78.68,79.0,78.57,78.99,86400.0,56.5319,56.7618,56.4528,56.7546,86400.0
2014-05-05 10:20:00,78.96,79.01,78.76,78.94,67100.0,56.733,56.769,56.5893,56.7187,67100.0
2014-05-05 10:25:00,78.94,79.0,78.7,78.76,81500.0,56.7187,56.7618,56.5462,56.5893,81500.0
2014-05-05 10:30:00,78.72,78.99,78.72,78.97,40500.0,56.5606,56.7546,56.5606,56.7402,40500.0
2014-05-05 10:35:00,78.93,79.38,78.91,79.25,98700.0,56.7115,57.0348,56.6971,56.9414,98700.0
2014-05-05 10:40:00,79.27,79.54,79.27,79.34,79300.0,56.9558,57.1498,56.9558,57.0061,79300.0
2014-05-05 10:45:00,79.36,79.43,79.11,79.28,51900.0,57.0204,57.0707,56.8408,56.963,51900.0
2014-05-05 10:50:00,79.3,79.42,79.26,79.42,42700.0,56.9773,57.0636,56.9486,57.0636,42700.0
2014-05-05 10:55:00,79.42,79.42,79.27,79.38,24900.0,57.0636,57.0636,56.9558,57.0348,24900.0
2014-05-05 11:00:00,79.38,79.38,79.24,79.27,38900.0,57.0348,57.0348,56.9342,56.9558,38900.0
2014-05-05 11:05:00,79.26,79.38,79.19,79.28,21400.0,56.9486,57.0348,56.8983,56.963,21400.0
2014-05-05 11:10:00,79.29,79.51,79.28,79.45,40000.0,56.9702,57.1282,56.963,57.0851,40000.0
2014-05-05 11:15:00,79.46,79.6,79.27,79.33,44500.0,57.0923,57.1929,56.9558,56.9989,44500.0
2014-05-05 11:20:00,79.32,79.48,79.3,79.45,44300.0,56.9917,57.1067,56.9773,57.0851,44300.0
2014-05-05 11:25:00,79.44,79.6,79.42,79.56,33500.0,57.0779,57.1929,57.0636,57.1641,33500.0
2014-05-05 11:30:00,79.57,79.67,79.5,79.59,40800.0,57.1713,57.2432,57.121,57.1857,40800.0
2014-05-05 11:35:00,79.56,79.58,79.45,79.5,26600.0,57.1641,57.1785,57.0851,57.121,26600.0
2014-05-05 11:40:00,79.47,79.59,79.42,79.42,51400.0,57.0995,57.1857,57.0636,57.0636,51400.0
2014-05-05 11:45:00,79.43,79.65,79.43,79.56,24900.0,57.0707,57.2288,57.0707,57.1641,24900.0
2014-05-05 11:50:00,79.59,79.75,79.58,79.72,56400.0,57.1857,57.3007,57.1785,57.2791,56400.0
2014-05-05 11:55:00,79.75,79.85,79.72,79.78,45500.0,57.3007,57.3725,57.2791,57.3222,45500.0
2014-05-05 12:00:00,79.77,79.79,79.65,79.68,24200.0,57.315,57.3294,57.2288,57.2504,24200.0
2014-05-05 12:05:00,79.68,79.73,79.51,79.64,22500.0,57.2504,57.2863,57.1282,57.2216,22500.0
2014-05-05 12:10:00,79.63,79.82,79.58,79.78,27100.0,57.2144,57.351,57.1785,57.3222,27100.0
2014-05-05 12:15:00,79.77,79.83,79.73,79.81,11800.0,57.315,57.3581,57.2863,57.3438,11800.0
2014-05-05 12:20:00,79.79,79.82,79.73,79.82,8200.0,57.3294,57.351,57.2863,57.351,8200.0
2014-05-05 12:25:00,79.8,79.83,79.76,79.76,10300.0,57.3366,57.3581,57.3078,57.3078,10300.0
2014-05-05 12:30:00,79.75,79.75,79.62,79.73,15800.0,57.3007,57.3007,57.2073,57.2863,15800.0
2014-05-05 12:35:00,79.74,79.8,79.71,79.72,10600.0,57.2935,57.3366,57.2719,57.2791,10600.0
2014-05-05 12:40:00,79.72,79.72,79.53,79.55,17800.0,57.2791,57.2791,57.1426,57.157,17800.0
2014-05-05 12:45:00,79.55,79.57,79.38,79.42,47200.0,57.157,57.1713,57.0348,57.0636,47200.0
2014-05-05 12:50:00,79.41,79.58,79.36,79.57,17800.0,57.0564,57.1785,57.0204,57.1713,17800.0
2014-05-05 12:55:00,79.58,79.61,79.46,79.48,19600.0,57.1785,57.2001,57.0923,57.1067,19600.0
2014-05-05 13:00:00,79.47,79.6,79.47,79.59,9200.0,57.0995,57.1929,57.0995,57.1857,9200.0
2014-05-05 13:05:00,79.6,79.62,79.52,79.53,16500.0,57.1929,57.2073,57.1354,57.1426,16500.0
2014-05-05 13:10:00,79.53,79.53,79.31,79.35,22100.0,57.1426,57.1426,56.9845,57.0133,22100.0
2014-05-05 13:15:00,79.38,79.41,79.24,79.37,22100.0,57.0348,57.0564,56.9342,57.0276,22100.0
2014-05-05 13:20:00,79.37,79.38,79.26,79.33,12300.0,57.0276,57.0348,56.9486,56.9989,12300.0
2014-05-05 13:25:00,79.34,79.45,79.3,79.31,21600.0,57.0061,57.0851,56.9773,56.9845,21600.0
2014-05-05 13:30:00,79.33,79.51,79.33,79.48,17300.0,56.9989,57.1282,56.9989,57.1067,17300.0
2014-05-05 13:35:00,79.47,79.47,79.4,79.41,11300.0,57.0995,57.0995,57.0492,57.0564,11300.0
2014-05-05 13:40:00,79.39,79.57,79.38,79.51,23200.0,57.042,57.1713,57.0348,57.1282,23200.0
2014-05-05 13:45:00,79.51,79.52,79.43,79.52,12700.0,57.1282,57.1354,57.0707,57.1354,12700.0
2014-05-05 13:50:00,79.51,79.53,79.45,79.53,14300.0,57.1282,57.1426,57.0851,57.1426,14300.0
2014-05-05 13:55:00,79.52,79.59,79.5,79.54,20100.0,57.1354,57.1857,57.121,57.1498,20100.0
2014-05-05 14:00:00,79.55,79.61,79.45,79.49,17400.0,57.157,57.2001,57.0851,57.1139,17400.0
2014-05-05 14:05:00,79.48,79.54,79.42,79.45,17100.0,57.1067,57.1498,57.0636,57.0851,17100.0
2014-05-05 14:10:00,79.46,79.57,79.41,79.53,17300.0,57.0923,57.1713,57.0564,57.1426,17300.0
2014-05-05 14:15:00,79.53,79.54,79.4,79.49,32400.0,57.1426,57.1498,57.0492,57.1139,32400.0
2014-05-05 14:20:00,79.49,79.57,79.46,79.55,17500.0,57.1139,57.1713,57.0923,57.157,17500.0
2014-05-05 14:25:00,79.56,79.56,79.5,79.52,23800.0,57.1641,57.1641,57.121,57.1354,23800.0
2014-05-05 14:30:00,79.5,79.6,79.4,79.59,28900.0,57.121,57.1929,57.0492,57.1857,28900.0
2014-05-05 14:35:00,79.6,79.63,79.55,79.61,23700.0,57.1929,57.2144,57.157,57.2001,23700.0
2014-05-05 14:40:00,79.61,79.72,79.59,79.72,30500.0,57.2001,57.2791,57.1857,57.2791,30500.0
2014-05-05 14:45:00,79.71,79.88,79.71,79.86,48100.0,57.2719,57.3941,57.2719,57.3797,48100.0
2014-05-05 14:50:00,79.87,79.94,79.82,79.84,43600.0,57.3869,57.4372,57.351,57.3653,43600.0
2014-05-05 14:55:00,79.83,79.93,79.82,79.87,30500.0,57.3581,57.43,57.351,57.3869,30500.0
2014-05-05 15:00:00,79.9,79.92,79.76,79.82,38000.0,57.4084,57.4228,57.3078,57.351,38000.0
2014-05-05 15:05:00,79.8,79.87,79.79,79.86,21500.0,57.3366,57.3869,57.3294,57.3797,21500.0
2014-05-05 15:10:00,79.86,79.86,79.8,79.8,22400.0,57.3797,57.3797,57.3366,57.3366,22400.0
2014-05-05 15:15:00,79.8,79.8,79.65,79.65,27900.0,57.3366,57.3366,57.2288,57.2288,27900.0
2014-05-05 15:20:00,79.64,79.67,79.59,79.62,22300.0,57.2216,57.2432,57.1857,57.2073,22300.0
2014-05-05 15:25:00,79.62,79.7,79.61,79.69,36000.0,57.2073,57.2647,57.2001,57.2576,36000.0
2014-05-05 15:30:00,79.69,79.74,79.66,79.7,50800.0,57.2576,57.2935,57.236,57.2647,50800.0
2014-05-05 15:35:00,79.7,79.7,79.62,79.66,44500.0,57.2647,57.2647,57.2073,57.236,44500.0
2014-05-05 15:40:00,79.66,79.78,79.66,79.71,69000.0,57.236,57.3222,57.236,57.2719,69000.0
2014-05-05 15:45:00,79.7,79.77,79.67,79.76,47900.0,57.2647,57.315,57.2432,57.3078,47900.0
2014-05-05 15:50:00,79.76,79.81,79.72,79.78,76100.0,57.3078,57.3438,57.2791,57.3222,76100.0
2014-05-05 15:55:00,79.77,79.8,79.7,79.75,112900.0,57.315,57.3366,57.2647,57.3007,112900.0
2014-05-06 09:30:00,79.04,79.5,79.0,79.4,73000.0,56.7905,57.121,56.7618,57.0492,73000.0
2014-05-06 09:35:00,79.39,79.44,78.92,79.23,63100.0,57.042,57.0779,56.7043,56.927,63100.0
2014-05-06 09:40:00,79.12,79.27,78.99,79.03,40200.0,56.848,56.9558,56.7546,56.7833,40200.0
2014-05-06 09:45:00,79.02,79.87,79.01,79.6,55300.0,56.7762,57.3869,56.769,57.1929,55300.0
2014-05-06 09:50:00,79.57,79.71,79.31,79.57,43200.0,57.1713,57.2719,56.9845,57.1713,43200.0
2014-05-06 09:55:00,79.46,79.83,79.42,79.76,26200.0,57.0923,57.3581,57.0636,57.3078,26200.0
2014-05-06 10:00:00,79.76,79.77,79.45,79.62,37400.0,57.3078,57.315,57.0851,57.2073,37400.0
2014-05-06 10:05:00,79.58,79.59,79.25,79.31,24200.0,57.1785,57.1857,56.9414,56.9845,24200.0
2014-05-06 10:10:00,79.3,79.57,79.24,79.52,27100.0,56.9773,57.1713,56.9342,57.1354,27100.0
2014-05-06 10:15:00,79.59,79.66,79.45,79.53,20800.0,57.1857,57.236,57.0851,57.1426,20800.0
2014-05-06 10:20:00,79.52,79.73,79.41,79.63,43500.0,57.1354,57.2863,57.0564,57.2144,43500.0
2014-05-06 10:25:00,79.65,79.75,79.56,79.75,17500.0,57.2288,57.3007,57.1641,57.3007,17500.0
2014-05-06 10:30:00,79.7,79.95,79.67,79.89,64200.0,57.2647,57.4444,57.2432,57.4013,64200.0
2014-05-06 10:35:00,79.89,79.9,79.77,79.8,27900.0,57.4013,57.4084,57.315,57.3366,27900.0
2014-05-06 10:40:00,79.79,79.8,79.65,79.69,23600.0,57.3294,57.3366,57.2288,57.2576,23600.0
2014-05-06 10:45:00,79.72,79.75,79.56,79.65,11200.0,57.2791,57.3007,57.1641,57.2288,11200.0
2014-05-06 10:50:00,79.65,79.66,79.38,79.38,24800.0,57.2288,57.236,57.0348,57.0348,24800.0
2014-05-06 10:55:00,79.4,79.52,79.21,79.21,23200.0,57.0492,57.1354,56.9127,56.9127,23200.0
2014-05-06 11:00:00,79.24,79.42,79.16,79.41,29900.0,56.9342,57.0636,56.8767,57.0564,29900.0
2014-05-06 11:05:00,79.39,79.43,79.31,79.42,18200.0,57.042,57.0707,56.9845,57.0636,18200.0
2014-05-06 11:10:00,79.4,79.51,79.31,79.47,13600.0,57.0492,57.1282,56.9845,57.0995,13600.0
2014-05-06 11:15:00,79.47,79.63,79.37,79.55,39500.0,57.0995,57.2144,57.0276,57.157,39500.0
2014-05-06 11:20:00,79.56,79.67,79.46,79.58,38100.0,57.1641,57.2432,57.0923,57.1785,38100.0
2014-05-06 11:25:00,79.61,79.69,79.51,79.56,38400.0,57.2001,57.2576,57.1282,57.1641,38400.0
2014-05-06 11:30:00,79.51,79.57,79.45,79.51,15300.0,57.1282,57.1713,57.0851,57.1282,15300.0
2014-05-06 11:35:00,79.5,79.62,79.4,79.58,17100.0,57.121,57.2073,57.0492,57.1785,17100.0
2014-05-06 11:40:00,79.59,79.6,79.47,79.51,11200.0,57.1857,57.1929,57.0995,57.1282,11200.0
2014-05-06 11:45:00,79.5,79.63,79.4,79.63,12900.0,57.121,57.2144,57.0492,57.2144,12900.0
2014-05-06 11:50:00,79.63,79.64,79.44,79.51,18500.0,57.2144,57.2216,57.0779,57.1282,18500.0
2014-05-06 11:55:00,79.53,79.64,79.52,79.61,27500.0,57.1426,57.2216,57.1354,57.2001,27500.0
2014-05-06 12:00:00,79.6,79.63,79.46,79.47,9900.0,57.1929,57.2144,57.0923,57.0995,9900.0
2014-05-06 12:05:00,79.5,79.53,79.46,79.51,4700.0,57.121,57.1426,57.0923,57.1282,4700.0
2014-05-06 12:10:00,79.53,79.57,79.44,79.44,19300.0,57.1426,57.1713,57.0779,57.0779,19300.0
2014-05-06 12:15:00,79.47,79.54,79.39,79.52,46700.0,57.0995,57.1498,57.042,57.1354,46700.0
2014-05-06 12:20:00,79.5,79.5,79.36,79.44,13500.0,57.121,57.121,57.0204,57.0779,13500.0
2014-05-06 12:25:00,79.45,79.52,79.39,79.47,82400.0,57.0851,57.1354,57.042,57.0995,82400.0
2014-05-06 12:30:00,79.45,79.52,79.38,79.41,9500.0,57.0851,57.1354,57.0348,57.0564,9500.0
2014-05-06 12:35:00,79.39,79.48,79.34,79.39,19600.0,57.042,57.1067,57.0061,57.042,19600.0
2014-05-06 12:40:00,79.38,79.44,79.34,79.38,18200.0,57.0348,57.0779,57.0061,57.0348,18200.0
2014-05-06 12:45:00,79.35,79.36,79.28,79.29,22200.0,57.0133,57.0204,56.963,56.9702,22200.0
2014-05-06 12:50:00,79.28,79.41,79.28,79.33,15600.0,56.963,57.0564,56.963,56.9989,15600.0
2014-05-06 12:55:00,79.32,79.33,79.28,79.31,13400.0,56.9917,56.9989,56.963,56.9845,13400.0
2014-05-06 13:00:00,79.29,79.31,79.15,79.19,17400.0,56.9702,56.9845,56.8696,56.8983,17400.0
2014-05-06 13:05:00,79.2,79.26,79.13,79.13,32800.0,56.9055,56.9486,56.8552,56.8552,32800.0
2014-05-06 13:10:00,79.11,79.28,79.05,79.2,19400.0,56.8408,56.963,56.7977,56.9055,19400.0
2014-05-06 13:15:00,79.2,79.24,79.11,79.23,49200.0,56.9055,56.9342,56.8408,56.927,49200.0
2014-05-06 13:20:00,79.25,79.25,79.15,79.15,16800.0,56.9414,56.9414,56.8696,56.8696,16800.0
2014-05-06 13:25:00,79.15,79.18,79.0,79.12,44000.0,56.8696,56.8911,56.7618,56.848,44000.0
2014-05-06 13:30:00,79.12,79.22,79.01,79.02,17700.0,56.848,56.9199,56.769,56.7762,17700.0
2014-05-06 13:35:00,79.03,79.08,78.91,78.95,100100.0,56.7833,56.8193,56.6971,56.7259,100100.0
2014-05-06 13:40:00,78.95,79.02,78.88,78.97,91900.0,56.7259,56.7762,56.6756,56.7402,91900.0
2014-05-06 13:45:00,78.97,79.04,78.9,79.02,86300.0,56.7402,56.7905,56.6899,56.7762,86300.0
2014-05-06 13:50:00,79.03,79.08,78.97,79.03,49400.0,56.7833,56.8193,56.7402,56.7833,49400.0
2014-05-06 13:55:00,79.01,79.04,78.97,79.01,27200.0,56.769,56.7905,56.7402,56.769,27200.0
2014-05-06 14:00:00,79.02,79.03,78.85,78.88,52800.0,56.7762,56.7833,56.654,56.6756,52800.0
2014-05-06 14:05:00,78.88,79.05,78.8,79.0,134300.0,56.6756,56.7977,56.6181,56.7618,134300.0
2014-05-06 14:10:00,79.0,79.04,78.93,79.03,69200.0,56.7618,56.7905,56.7115,56.7833,69200.0
2014-05-06 14:15:00,79.03,79.2,79.01,79.18,61100.0,56.7833,56.9055,56.769,56.8911,61100.0
2014-05-06 14:20:00,79.15,79.24,79.01,79.05,48800.0,56.8696,56.9342,56.769,56.7977,48800.0
2014-05-06 14:25:00,79.05,79.08,78.98,79.0,87200.0,56.7977,56.8193,56.7474,56.7618,87200.0
2014-05-06 14:30:00,78.98,79.15,78.96,79.06,55800.0,56.7474,56.8696,56.733,56.8049,55800.0
2014-05-06 14:35:00,79.06,79.09,78.96,79.01,29800.0,56.8049,56.8265,56.733,56.769,29800.0
2014-05-06 14:40:00,79.02,79.1,78.98,79.01,21300.0,56.7762,56.8336,56.7474,56.769,21300.0
2014-05-06 14:45:00,79.0,79.16,78.95,78.97,31300.0,56.7618,56.8767,56.7259,56.7402,31300.0
2014-05-06 14:50:00,78.98,79.05,78.92,78.97,37400.0,56.7474,56.7977,56.7043,56.7402,37400.0
2014-05-06 14:55:00,78.99,79.01,78.84,78.84,24700.0,56.7546,56.769,56.6468,56.6468,24700.0
2014-05-06 15:00:00,78.84,78.95,78.69,78.71,77100.0,56.6468,56.7259,56.5391,56.5534,77100.0
2014-05-06 15:05:00,78.71,78.8,78.65,78.76,44800.0,56.5534,56.6181,56.5103,56.5893,44800.0
2014-05-06 15:10:00,78.74,78.87,78.72,78.8,48000.0,56.575,56.6684,56.5606,56.6181,48000.0
2014-05-06 15:15:00,78.84,79.06,78.83,78.87,59800.0,56.6468,56.8049,56.6396,56.6684,59800.0
2014-05-06 15:20:00,78.89,79.11,78.87,78.97,40800.0,56.6828,56.8408,56.6684,56.7402,40800.0
2014-05-06 15:25:00,78.97,79.01,78.92,78.95,31400.0,56.7402,56.769,56.7043,56.7259,31400.0
2014-05-06 15:30:00,78.96,79.15,78.94,78.94,50000.0,56.733,56.8696,56.7187,56.7187,50000.0
2014-05-06 15:35:00,78.95,79.05,78.93,79.01,54000.0,56.7259,56.7977,56.7115,56.769,54000.0
2014-05-06 15:40:00,79.01,79.01,78.88,78.95,49900.0,56.769,56.769,56.6756,56.7259,49900.0
2014-05-06 15:45:00,78.95,78.95,78.8,78.88,84100.0,56.7259,56.7259,56.6181,56.6756,84100.0
2014-05-06 15:50:00,78.87,78.9,78.83,78.88,184200.0,56.6684,56.6899,56.6396,56.6756,184200.0
2014-05-06 15:55:00,78.88,79.01,78.85,78.93,291600.0,56.6756,56.769,56.654,56.7115,291600.0
2014-05-07 09:30:00,79.01,79.24,78.8,79.24,118500.0,56.769,56.9342,56.6181,56.9342,118500.0
2014-05-07 09:35:00,79.14,79.24,78.56,78.98,113100.0,56.8624,56.9342,56.4456,56.7474,113100.0
2014-05-07 09:40:00,78.94,79.08,78.64,78.94,96800.0,56.7187,56.8193,56.5031,56.7187,96800.0
2014-05-07 09:45:00,78.93,78.93,78.27,78.34,204400.0,56.7115,56.7115,56.2373,56.2876,204400.0
2014-05-07 09:50:00,78.34,78.44,77.8,77.86,208200.0,56.2876,56.3594,55.8996,55.9427,208200.0
2014-05-07 09:55:00,77.9,78.08,77.8,77.9,246300.0,55.9714,56.1008,55.8996,55.9714,246300.0
2014-05-07 10:00:00,77.9,78.29,77.82,78.07,167400.0,55.9714,56.2516,55.914,56.0936,167400.0
2014-05-07 10:05:00,78.08,78.14,77.91,78.0,132100.0,56.1008,56.1439,55.9786,56.0433,132100.0
2014-05-07 10:10:00,77.97,78.01,77.68,77.73,238900.0,56.0217,56.0505,55.8134,55.8493,238900.0
2014-05-07 10:15:00,77.73,77.8,77.52,77.61,160800.0,55.8493,55.8996,55.6984,55.7631,160800.0
2014-05-07 10:20:00,77.61,77.85,77.56,77.85,132700.0,55.7631,55.9355,55.7271,55.9355,132700.0
2014-05-07 10:25:00,77.87,77.99,77.76,77.81,112400.0,55.9499,56.0361,55.8708,55.9068,112400.0
2014-05-07 10:30:00,77.82,77.89,77.75,77.89,113900.0,55.914,55.9642,55.8637,55.9642,113900.0
2014-05-07 10:35:00,77.89,78.24,77.89,78.06,116100.0,55.9642,56.2157,55.9642,56.0864,116100.0
2014-05-07 10:40:00,78.06,78.16,77.97,77.97,119200.0,56.0864,56.1582,56.0217,56.0217,119200.0
2014-05-07 10:45:00,78.0,78.12,77.97,78.08,108000.0,56.0433,56.1295,56.0217,56.1008,108000.0
2014-05-07 10:50:00,78.05,78.27,78.0,78.22,181900.0,56.0792,56.2373,56.0433,56.2014,181900.0
2014-05-07 10:55:00,78.22,78.22,77.95,78.0,95800.0,56.2014,56.2014,56.0074,56.0433,95800.0
2014-05-07 11:00:00,78.0,78.01,77.52,77.57,143600.0,56.0433,56.0505,55.6984,55.7343,143600.0
2014-05-07 11:05:00,77.53,77.55,77.0,77.3,247800.0,55.7056,55.72,55.3248,55.5403,247800.0
2014-05-07 11:10:00,77.27,77.5,77.27,77.44,115500.0,55.5188,55.684,55.5188,55.6409,115500.0
2014-05-07 11:15:00,77.41,77.42,77.05,77.1,64100.0,55.6194,55.6266,55.3607,55.3966,64100.0
2014-05-07 11:20:00,77.09,77.27,77.01,77.25,180700.0,55.3894,55.5188,55.332,55.5044,180700.0
2014-05-07 11:25:00,77.18,77.26,77.0,77.02,130400.0,55.4541,55.5116,55.3248,55.3391,130400.0
2014-05-07 11:30:00,77.02,77.42,76.93,77.42,161800.0,55.3391,55.6266,55.2745,55.6266,161800.0
2014-05-07 11:35:00,77.41,77.5,77.28,77.45,78600.0,55.6194,55.684,55.526,55.6481,78600.0
2014-05-07 11:40:00,77.45,77.69,77.35,77.63,141600.0,55.6481,55.8205,55.5763,55.7774,141600.0
2014-05-07 11:45:00,77.63,77.69,77.41,77.42,76800.0,55.7774,55.8205,55.6194,55.6266,76800.0
2014-05-07 11:50:00,77.42,77.48,77.38,77.45,74700.0,55.6266,55.6697,55.5978,55.6481,74700.0
2014-05-07 11:55:00,77.45,77.5,77.4,77.4,98100.0,55.6481,55.684,55.6122,55.6122,98100.0
2014-05-07 12:00:00,77.4,77.4,77.25,77.25,85700.0,55.6122,55.6122,55.5044,55.5044,85700.0
2014-05-07 12:05:00,77.26,77.43,77.22,77.4,164200.0,55.5116,55.6337,55.4829,55.6122,164200.0
2014-05-07 12:10:00,77.38,77.51,77.26,77.28,50400.0,55.5978,55.6912,55.5116,55.526,50400.0
2014-05-07 12:15:00,77.29,77.54,77.27,77.54,61600.0,55.5331,55.7128,55.5188,55.7128,61600.0
2014-05-07 12:20:00,77.52,77.69,77.48,77.67,75100.0,55.6984,55.8205,55.6697,55.8062,75100.0
2014-05-07 12:25:00,77.64,77.65,77.27,77.27,60200.0,55.7846,55.7918,55.5188,55.5188,60200.0
2014-05-07 12:30:00,77.28,77.34,77.16,77.25,93700.0,55.526,55.5691,55.4397,55.5044,93700.0
2014-05-07 12:35:00,77.25,77.36,77.16,77.24,91600.0,55.5044,55.5834,55.4397,55.4972,91600.0
2014-05-07 12:40:00,77.22,77.28,77.1,77.1,69800.0,55.4829,55.526,55.3966,55.3966,69800.0
2014-05-07 12:45:00,77.1,77.21,77.07,77.16,80700.0,55.3966,55.4757,55.3751,55.4397,80700.0
2014-05-07 12:50:00,77.16,77.32,77.09,77.3,61000.0,55.4397,55.5547,55.3894,55.5403,61000.0
2014-05-07 12:55:00,77.3,77.3,77.05,77.1,82200.0,55.5403,55.5403,55.3607,55.3966,82200.0
2014-05-07 13:00:00,77.1,77.18,77.07,77.09,123500.0,55.3966,55.4541,55.3751,55.3894,123500.0
2014-05-07 13:05:00,77.1,77.13,76.95,76.98,140600.0,55.3966,55.4182,55.2889,55.3104,140600.0
2014-05-07 13:10:00,76.99,77.18,76.97,77.14,112600.0,55.3176,55.4541,55.3032,55.4254,112600.0
2014-05-07 13:15:00,77.15,77.15,77.0,77.01,76500.0,55.4326,55.4326,55.3248,55.332,76500.0
2014-05-07 13:20:00,77.02,77.04,77.0,77.0,96100.0,55.3391,55.3535,55.3248,55.3248,96100.0
2014-05-07 13:25:00,77.01,77.04,76.99,77.01,99800.0,55.332,55.3535,55.3176,55.332,99800.0
2014-05-07 13:30:00,77.02,77.3,76.96,77.3,108100.0,55.3391,55.5403,55.296,55.5403,108100.0
2014-05-07 13:35:00,77.28,77.29,77.13,77.22,69500.0,55.526,55.5331,55.4182,55.4829,69500.0
2014-05-07 13:40:00,77.23,77.43,77.22,77.4,86000.0,55.49,55.6337,55.4829,55.6122,86000.0
2014-05-07 13:45:00,77.4,77.46,77.36,77.45,105500.0,55.6122,55.6553,55.5834,55.6481,105500.0
2014-05-07 13:50:00,77.44,77.47,77.42,77.45,97200.0,55.6409,55.6625,55.6266,55.6481,97200.0
2014-05-07 13:55:00,77.46,77.46,77.2,77.3,92500.0,55.6553,55.6553,55.4685,55.5403,92500.0
2014-05-07 14:00:00,77.3,77.47,77.28,77.46,80600.0,55.5403,55.6625,55.526,55.6553,80600.0
2014-05-07 14:05:00,77.44,77.51,77.44,77.45,76400.0,55.6409,55.6912,55.6409,55.6481,76400.0
2014-05-07 14:10:00,77.45,77.48,77.39,77.45,110700.0,55.6481,55.6697,55.605,55.6481,110700.0
2014-05-07 14:15:00,77.45,77.5,77.43,77.46,81900.0,55.6481,55.684,55.6337,55.6553,81900.0
2014-05-07 14:20:00,77.45,77.54,77.44,77.5,98000.0,55.6481,55.7128,55.6409,55.684,98000.0
2014-05-07 14:25:00,77.51,77.57,77.49,77.5,63000.0,55.6912,55.7343,55.6768,55.684,63000.0
2014-05-07 14:30:00,77.5,77.74,77.5,77.72,154700.0,55.684,55.8565,55.684,55.8421,154700.0
2014-05-07 14:35:00,77.72,77.8,77.69,77.72,77100.0,55.8421,55.8996,55.8205,55.8421,77100.0
2014-05-07 14:40:00,77.72,77.73,77.67,77.73,66000.0,55.8421,55.8493,55.8062,55.8493,66000.0
2014-05-07 14:45:00,77.73,77.91,77.72,77.82,97300.0,55.8493,55.9786,55.8421,55.914,97300.0
2014-05-07 14:50:00,77.82,77.83,77.74,77.75,106000.0,55.914,55.9211,55.8565,55.8637,106000.0
2014-05-07 14:55:00,77.77,77.86,77.72,77.84,72500.0,55.878,55.9427,55.8421,55.9283,72500.0
2014-05-07 15:00:00,77.85,77.86,77.8,77.83,91300.0,55.9355,55.9427,55.8996,55.9211,91300.0
2014-05-07 15:05:00,77.84,77.97,77.83,77.96,121300.0,55.9283,56.0217,55.9211,56.0145,121300.0
2014-05-07 15:10:00,77.97,78.0,77.82,77.86,164800.0,56.0217,56.0433,55.914,55.9427,164800.0
2014-05-07 15:15:00,77.89,77.97,77.88,77.9,854300.0,55.9642,56.0217,55.9571,55.9714,854300.0
2014-05-07 15:20:00,77.91,77.91,77.66,77.69,83900.0,55.9786,55.9786,55.799,55.8205,83900.0
2014-05-07 15:25:00,77.69,77.72,77.64,77.64,106300.0,55.8205,55.8421,55.7846,55.7846,106300.0
2014-05-07 15:30:00,77.65,77.81,77.64,77.8,123600.0,55.7918,55.9068,55.7846,55.8996,123600.0
2014-05-07 15:35:00,77.79,77.8,77.73,77.75,140000.0,55.8924,55.8996,55.8493,55.8637,140000.0
2014-05-07 15:40:00,77.74,77.77,77.71,77.77,114900.0,55.8565,55.878,55.8349,55.878,114900.0
2014-05-07 15:45:00,77.77,77.78,77.75,77.75,136100.0,55.878,55.8852,55.8637,55.8637,136100.0
2014-05-07 15:50:00,77.76,77.77,77.75,77.76,172100.0,55.8708,55.878,55.8637,55.8708,172100.0
2014-05-07 15:55:00,77.77,77.77,77.73,77.74,314200.0,55.878,55.878,55.8493,55.8565,314200.0
2014-05-08 09:30:00,74.42,74.84,73.5,74.02,819000.0,53.471,53.7728,52.81,53.1836,819000.0
2014-05-08 09:35:00,74.05,74.28,73.65,74.27,493000.0,53.2052,53.3704,52.9178,53.3633,493000.0
2014-05-08 09:40:00,74.28,74.39,73.68,73.86,329300.0,53.3704,53.4495,52.9393,53.0687,329300.0
2014-05-08 09:45:00,73.89,74.7,73.89,74.5,413200.0,53.0902,53.6722,53.0902,53.5285,413200.0
2014-05-08 09:50:00,74.52,74.75,74.48,74.6,204100.0,53.5429,53.7081,53.5142,53.6004,204100.0
2014-05-08 09:55:00,74.59,75.44,74.56,75.35,308100.0,53.5932,54.2039,53.5716,54.1392,308100.0
2014-05-08 10:00:00,75.35,75.53,75.26,75.36,266500.0,54.1392,54.2686,54.0746,54.1464,266500.0
2014-05-08 10:05:00,75.33,75.52,75.23,75.51,236100.0,54.1249,54.2614,54.053,54.2542,236100.0
2014-05-08 10:10:00,75.52,76.53,75.51,76.5,278300.0,54.2614,54.9871,54.2542,54.9655,278300.0
2014-05-08 10:15:00,76.47,76.47,75.96,76.11,283500.0,54.944,54.944,54.5775,54.6853,283500.0
2014-05-08 10:20:00,76.11,76.62,76.11,76.6,141900.0,54.6853,55.0517,54.6853,55.0374,141900.0
2014-05-08 10:25:00,76.62,76.91,76.52,76.6,95700.0,55.0517,55.2601,54.9799,55.0374,95700.0
2014-05-08 10:30:00,76.57,76.59,76.02,76.02,160900.0,55.0158,55.0302,54.6206,54.6206,160900.0
2014-05-08 10:35:00,76.02,76.07,75.89,75.99,218700.0,54.6206,54.6566,54.5272,54.5991,218700.0
2014-05-08 10:40:00,75.99,76.29,75.97,76.15,87000.0,54.5991,54.8146,54.5847,54.7141,87000.0
2014-05-08 10:45:00,76.19,76.37,76.0,76.15,88000.0,54.7428,54.8721,54.6063,54.7141,88000.0
2014-05-08 10:50:00,76.18,76.54,76.18,76.54,109300.0,54.7356,54.9943,54.7356,54.9943,109300.0
2014-05-08 10:55:00,76.49,76.66,76.29,76.65,75500.0,54.9583,55.0805,54.8146,55.0733,75500.0
2014-05-08 11:00:00,76.67,77.13,76.67,76.98,99500.0,55.0877,55.4182,55.0877,55.3104,99500.0
2014-05-08 11:05:00,76.98,77.57,76.95,77.56,108100.0,55.3104,55.7343,55.2889,55.7271,108100.0
2014-05-08 11:10:00,77.57,77.63,77.13,77.2,105000.0,55.7343,55.7774,55.4182,55.4685,105000.0
2014-05-08 11:15:00,77.23,77.32,77.04,77.28,108500.0,55.49,55.5547,55.3535,55.526,108500.0
2014-05-08 11:20:00,77.25,77.31,76.9,76.91,63600.0,55.5044,55.5475,55.2529,55.2601,63600.0
2014-05-08 11:25:00,76.95,77.16,76.93,77.02,56700.0,55.2889,55.4397,55.2745,55.3391,56700.0
2014-05-08 11:30:00,77.06,77.28,76.88,76.89,78300.0,55.3679,55.526,55.2386,55.2457,78300.0
2014-05-08 11:35:00,76.95,77.23,76.94,76.96,70300.0,55.2889,55.49,55.2817,55.296,70300.0
2014-05-08 11:40:00,76.98,77.16,76.98,77.05,60400.0,55.3104,55.4397,55.3104,55.3607,60400.0
2014-05-08 11:45:00,77.05,77.15,76.97,77.12,99100.0,55.3607,55.4326,55.3032,55.411,99100.0
2014-05-08 11:50:00,77.12,77.21,77.05,77.18,44700.0,55.411,55.4757,55.3607,55.4541,44700.0
2014-05-08 11:55:00,77.19,77.19,77.03,77.07,31500.0,55.4613,55.4613,55.3463,55.3751,31500.0
2014-05-08 12:00:00,77.08,77.13,77.02,77.09,133900.0,55.3823,55.4182,55.3391,55.3894,133900.0
2014-05-08 12:05:00,77.12,77.15,77.05,77.15,53800.0,55.411,55.4326,55.3607,55.4326,53800.0
2014-05-08 12:10:00,77.15,77.18,77.03,77.03,31500.0,55.4326,55.4541,55.3463,55.3463,31500.0
2014-05-08 12:15:00,77.02,77.09,76.79,76.79,60500.0,55.3391,55.3894,55.1739,55.1739,60500.0
2014-05-08 12:20:00,76.8,76.86,76.76,76.84,46800.0,55.1811,55.2242,55.1523,55.2098,46800.0
2014-05-08 12:25:00,76.81,76.94,76.77,76.81,48400.0,55.1883,55.2817,55.1595,55.1883,48400.0
2014-05-08 12:30:00,76.8,76.98,76.78,76.98,27600.0,55.1811,55.3104,55.1667,55.3104,27600.0
2014-05-08 12:35:00,76.99,76.99,76.81,76.9,34600.0,55.3176,55.3176,55.1883,55.2529,34600.0
2014-05-08 12:40:00,76.93,76.93,76.65,76.7,32300.0,55.2745,55.2745,55.0733,55.1092,32300.0
2014-05-08 12:45:00,76.67,76.73,76.67,76.67,40600.0,55.0877,55.1308,55.0877,55.0877,40600.0
2014-05-08 12:50:00,76.67,76.67,76.32,76.32,45700.0,55.0877,55.0877,54.8362,54.8362,45700.0
2014-05-08 12:55:00,76.32,76.45,76.31,76.43,38400.0,54.8362,54.9296,54.829,54.9152,38400.0
2014-05-08 13:00:00,76.43,76.51,76.38,76.4,44100.0,54.9152,54.9727,54.8793,54.8937,44100.0
2014-05-08 13:05:00,76.42,76.48,76.31,76.31,38000.0,54.908,54.9512,54.829,54.829,38000.0
2014-05-08 13:10:00,76.32,76.32,76.03,76.16,58400.0,54.8362,54.8362,54.6278,54.7212,58400.0
2014-05-08 13:15:00,76.14,76.18,75.8,75.84,111700.0,54.7069,54.7356,54.4626,54.4913,111700.0
2014-05-08 13:20:00,75.86,75.89,75.62,75.79,55100.0,54.5057,54.5272,54.3332,54.4554,55100.0
2014-05-08 13:25:00,75.78,75.93,75.74,75.81,59100.0,54.4482,54.556,54.4195,54.4698,59100.0
2014-05-08 13:30:00,75.82,75.83,75.63,75.69,45800.0,54.4769,54.4841,54.3404,54.3835,45800.0
2014-05-08 13:35:00,75.69,75.88,75.68,75.77,63700.0,54.3835,54.5201,54.3764,54.441,63700.0
2014-05-08 13:40:00,75.76,75.77,75.55,75.63,67300.0,54.4338,54.441,54.2829,54.3404,67300.0
2014-05-08 13:45:00,75.63,75.8,75.6,75.63,103400.0,54.3404,54.4626,54.3189,54.3404,103400.0
2014-05-08 13:50:00,75.62,75.66,75.44,75.5,76000.0,54.3332,54.362,54.2039,54.247,76000.0
2014-05-08 13:55:00,75.48,75.55,75.37,75.46,56300.0,54.2327,54.2829,54.1536,54.2183,56300.0
2014-05-08 14:00:00,75.46,75.47,75.0,75.0,121500.0,54.2183,54.2255,53.8878,53.8878,121500.0
2014-05-08 14:05:00,75.0,75.23,75.0,75.18,61200.0,53.8878,54.053,53.8878,54.0171,61200.0
2014-05-08 14:10:00,75.15,75.15,74.94,74.98,70000.0,53.9955,53.9955,53.8447,53.8734,70000.0
2014-05-08 14:15:00,74.99,74.99,74.76,74.92,117600.0,53.8806,53.8806,53.7153,53.8303,117600.0
2014-05-08 14:20:00,74.93,74.99,74.86,74.95,53100.0,53.8375,53.8806,53.7872,53.8518,53100.0
2014-05-08 14:25:00,74.97,74.97,74.78,74.88,80200.0,53.8662,53.8662,53.7297,53.8016,80200.0
2014-05-08 14:30:00,74.88,75.23,74.75,75.2,88300.0,53.8016,54.053,53.7081,54.0315,88300.0
2014-05-08 14:35:00,75.23,75.26,75.07,75.12,66900.0,54.053,54.0746,53.9381,53.974,66900.0
2014-05-08 14:40:00,75.12,75.18,74.87,74.88,54700.0,53.974,54.0171,53.7944,53.8016,54700.0
2014-05-08 14:45:00,74.89,74.92,74.67,74.68,44700.0,53.8087,53.8303,53.6507,53.6579,44700.0
2014-05-08 14:50:00,74.68,74.86,74.67,74.7,75400.0,53.6579,53.7872,53.6507,53.6722,75400.0
2014-05-08 14:55:00,74.69,74.78,74.55,74.61,94900.0,53.665,53.7297,53.5644,53.6076,94900.0
2014-05-08 15:00:00,74.62,74.63,74.38,74.43,202400.0,53.6147,53.6219,53.4423,53.4782,202400.0
2014-05-08 15:05:00,74.43,74.57,74.4,74.52,89300.0,53.4782,53.5788,53.4567,53.5429,89300.0
2014-05-08 15:10:00,74.5,74.5,74.27,74.43,111100.0,53.5285,53.5285,53.3633,53.4782,111100.0
2014-05-08 15:15:00,74.43,74.71,74.39,74.7,92100.0,53.4782,53.6794,53.4495,53.6722,92100.0
2014-05-08 15:20:00,74.69,75.0,74.67,74.78,116400.0,53.665,53.8878,53.6507,53.7297,116400.0
2014-05-08 15:25:00,74.79,75.1,74.78,74.98,93400.0,53.7369,53.9596,53.7297,53.8734,93400.0
2014-05-08 15:30:00,74.99,75.1,74.89,75.09,99700.0,53.8806,53.9596,53.8087,53.9524,99700.0
2014-05-08 15:35:00,75.11,75.15,74.68,74.72,149100.0,53.9668,53.9955,53.6579,53.6866,149100.0
2014-05-08 15:40:00,74.73,74.79,74.48,74.52,164700.0,53.6938,53.7369,53.5142,53.5429,164700.0
2014-05-08 15:45:00,74.52,74.66,74.37,74.66,160700.0,53.5429,53.6435,53.4351,53.6435,160700.0
2014-05-08 15:50:00,74.68,74.99,74.66,74.95,228800.0,53.6579,53.8806,53.6435,53.8518,228800.0
2014-05-08 15:55:00,74.95,74.95,74.68,74.76,336400.0,53.8518,53.8518,53.6579,53.7153,336400.0
2014-05-09 09:30:00,76.16,76.2,75.1,75.66,214900.0,54.7212,54.75,53.9596,54.362,214900.0
2014-05-09 09:35:00,75.64,75.97,75.22,75.39,116400.0,54.3476,54.5847,54.0458,54.168,116400.0
2014-05-09 09:40:00,75.35,75.38,74.91,75.15,170700.0,54.1392,54.1608,53.8231,53.9955,170700.0
2014-05-09 09:45:00,75.11,76.04,75.05,75.94,127300.0,53.9668,54.635,53.9237,54.5632,127300.0
2014-05-09 09:50:00,75.96,76.0,75.43,75.77,72500.0,54.5775,54.6063,54.1967,54.441,72500.0
2014-05-09 09:55:00,75.75,76.0,75.5,75.61,60700.0,54.4267,54.6063,54.247,54.3261,60700.0
2014-05-09 10:00:00,75.58,75.87,75.23,75.24,78800.0,54.3045,54.5129,54.053,54.0602,78800.0
2014-05-09 10:05:00,75.29,75.53,75.22,75.41,45700.0,54.0961,54.2686,54.0458,54.1824,45700.0
2014-05-09 10:10:00,75.4,75.86,75.39,75.76,43300.0,54.1752,54.5057,54.168,54.4338,43300.0
2014-05-09 10:15:00,75.76,75.98,75.52,75.7,85000.0,54.4338,54.5919,54.2614,54.3907,85000.0
2014-05-09 10:20:00,75.69,75.95,75.57,75.95,63800.0,54.3835,54.5704,54.2973,54.5704,63800.0
2014-05-09 10:25:00,75.96,76.04,75.75,75.75,77200.0,54.5775,54.635,54.4267,54.4267,77200.0
2014-05-09 10:30:00,75.75,75.84,75.65,75.7,54700.0,54.4267,54.4913,54.3548,54.3907,54700.0
2014-05-09 10:35:00,75.7,75.84,75.41,75.49,37800.0,54.3907,54.4913,54.1824,54.2398,37800.0
2014-05-09 10:40:00,75.47,75.5,75.19,75.34,72200.0,54.2255,54.247,54.0243,54.1321,72200.0
2014-05-09 10:45:00,75.34,75.34,75.11,75.34,49900.0,54.1321,54.1321,53.9668,54.1321,49900.0
2014-05-09 10:50:00,75.31,75.32,75.0,75.12,62700.0,54.1105,54.1177,53.8878,53.974,62700.0
2014-05-09 10:55:00,75.12,75.14,74.86,75.01,53600.0,53.974,53.9884,53.7872,53.895,53600.0
2014-05-09 11:00:00,74.99,75.0,74.82,74.87,51000.0,53.8806,53.8878,53.7584,53.7944,51000.0
2014-05-09 11:05:00,74.9,74.93,74.54,74.59,45900.0,53.8159,53.8375,53.5573,53.5932,45900.0
2014-05-09 11:10:00,74.58,74.68,74.54,74.66,51600.0,53.586,53.6579,53.5573,53.6435,51600.0
2014-05-09 11:15:00,74.67,74.99,74.67,74.95,53000.0,53.6507,53.8806,53.6507,53.8518,53000.0
2014-05-09 11:20:00,74.98,75.2,74.95,75.18,80200.0,53.8734,54.0315,53.8518,54.0171,80200.0
2014-05-09 11:25:00,75.19,75.2,74.9,75.07,73100.0,54.0243,54.0315,53.8159,53.9381,73100.0
2014-05-09 11:30:00,75.09,75.2,75.03,75.12,44800.0,53.9524,54.0315,53.9093,53.974,44800.0
2014-05-09 11:35:00,75.11,75.3,75.1,75.14,26200.0,53.9668,54.1033,53.9596,53.9884,26200.0
2014-05-09 11:40:00,75.13,75.15,74.76,74.82,67300.0,53.9812,53.9955,53.7153,53.7584,67300.0
2014-05-09 11:45:00,74.83,75.19,74.83,75.19,47900.0,53.7656,54.0243,53.7656,54.0243,47900.0
2014-05-09 11:50:00,75.17,75.32,75.04,75.06,41300.0,54.0099,54.1177,53.9165,53.9309,41300.0
2014-05-09 11:55:00,75.05,75.07,74.91,74.91,23200.0,53.9237,53.9381,53.8231,53.8231,23200.0
2014-05-09 12:00:00,74.93,75.1,74.93,75.0,22700.0,53.8375,53.9596,53.8375,53.8878,22700.0
2014-05-09 12:05:00,74.97,75.0,74.71,74.77,35300.0,53.8662,53.8878,53.6794,53.7225,35300.0
2014-05-09 12:10:00,74.76,74.9,74.76,74.87,17200.0,53.7153,53.8159,53.7153,53.7944,17200.0
2014-05-09 12:15:00,74.89,74.96,74.83,74.96,27100.0,53.8087,53.859,53.7656,53.859,27100.0
2014-05-09 12:20:00,74.97,74.98,74.84,74.86,18700.0,53.8662,53.8734,53.7728,53.7872,18700.0
2014-05-09 12:25:00,74.84,74.85,74.7,74.76,33000.0,53.7728,53.78,53.6722,53.7153,33000.0
2014-05-09 12:30:00,74.75,74.85,74.7,74.85,65100.0,53.7081,53.78,53.6722,53.78,65100.0
2014-05-09 12:35:00,74.85,75.35,74.85,75.27,66700.0,53.78,54.1392,53.78,54.0818,66700.0
2014-05-09 12:40:00,75.31,75.38,75.07,75.15,72800.0,54.1105,54.1608,53.9381,53.9955,72800.0
2014-05-09 12:45:00,75.16,75.18,74.93,75.08,78800.0,54.0027,54.0171,53.8375,53.9453,78800.0
2014-05-09 12:50:00,75.09,75.29,75.09,75.25,30400.0,53.9524,54.0961,53.9524,54.0674,30400.0
2014-05-09 12:55:00,75.23,75.23,74.99,75.07,31800.0,54.053,54.053,53.8806,53.9381,31800.0
2014-05-09 13:00:00,75.08,75.28,75.07,75.26,25900.0,53.9453,54.089,53.9381,54.0746,25900.0
2014-05-09 13:05:00,75.26,75.26,75.05,75.1,80800.0,54.0746,54.0746,53.9237,53.9596,80800.0
2014-05-09 13:10:00,75.07,75.09,74.95,74.98,36500.0,53.9381,53.9524,53.8518,53.8734,36500.0
2014-05-09 13:15:00,74.97,74.97,74.76,74.76,36500.0,53.8662,53.8662,53.7153,53.7153,36500.0
2014-05-09 13:20:00,74.77,74.78,74.62,74.73,88200.0,53.7225,53.7297,53.6147,53.6938,88200.0
2014-05-09 13:25:00,74.74,74.78,74.56,74.57,68300.0,53.701,53.7297,53.5716,53.5788,68300.0
2014-05-09 13:30:00,74.57,74.82,74.57,74.72,73000.0,53.5788,53.7584,53.5788,53.6866,73000.0
2014-05-09 13:35:00,74.72,74.85,74.72,74.81,93300.0,53.6866,53.78,53.6866,53.7513,93300.0
2014-05-09 13:40:00,74.81,74.81,74.68,74.7,52100.0,53.7513,53.7513,53.6579,53.6722,52100.0
2014-05-09 13:45:00,74.68,74.75,74.65,74.68,26300.0,53.6579,53.7081,53.6363,53.6579,26300.0
2014-05-09 13:50:00,74.67,74.71,74.56,74.66,38300.0,53.6507,53.6794,53.5716,53.6435,38300.0
2014-05-09 13:55:00,74.66,74.7,74.56,74.57,42400.0,53.6435,53.6722,53.5716,53.5788,42400.0
2014-05-09 14:00:00,74.58,74.64,74.5,74.6,74100.0,53.586,53.6291,53.5285,53.6004,74100.0
2014-05-09 14:05:00,74.61,74.61,74.5,74.52,43700.0,53.6076,53.6076,53.5285,53.5429,43700.0
2014-05-09 14:10:00,74.54,74.58,74.46,74.46,36900.0,53.5573,53.586,53.4998,53.4998,36900.0
2014-05-09 14:15:00,74.47,74.47,74.12,74.24,95900.0,53.507,53.507,53.2555,53.3417,95900.0
2014-05-09 14:20:00,74.22,74.37,74.21,74.21,41900.0,53.3273,53.4351,53.3202,53.3202,41900.0
2014-05-09 14:25:00,74.24,74.29,74.15,74.21,33300.0,53.3417,53.3776,53.277,53.3202,33300.0
2014-05-09 14:30:00,74.21,74.35,74.21,74.34,33500.0,53.3202,53.4207,53.3202,53.4136,33500.0
2014-05-09 14:35:00,74.33,74.47,74.32,74.45,34400.0,53.4064,53.507,53.3992,53.4926,34400.0
2014-05-09 14:40:00,74.43,74.43,74.18,74.18,32000.0,53.4782,53.4782,53.2986,53.2986,32000.0
2014-05-09 14:45:00,74.21,74.26,74.14,74.23,99200.0,53.3202,53.3561,53.2699,53.3345,99200.0
2014-05-09 14:50:00,74.21,74.26,74.09,74.26,47000.0,53.3202,53.3561,53.2339,53.3561,47000.0
2014-05-09 14:55:00,74.26,74.44,74.24,74.29,46900.0,53.3561,53.4854,53.3417,53.3776,46900.0
2014-05-09 15:00:00,74.32,74.59,74.28,74.58,60100.0,53.3992,53.5932,53.3704,53.586,60100.0
2014-05-09 15:05:00,74.57,74.68,74.55,74.63,78000.0,53.5788,53.6579,53.5644,53.6219,78000.0
2014-05-09 15:10:00,74.62,74.68,74.61,74.65,106500.0,53.6147,53.6579,53.6076,53.6363,106500.0
2014-05-09 15:15:00,74.65,74.65,74.54,74.58,72300.0,53.6363,53.6363,53.5573,53.586,72300.0
2014-05-09 15:20:00,74.59,74.59,74.44,74.55,116200.0,53.5932,53.5932,53.4854,53.5644,116200.0
2014-05-09 15:25:00,74.54,74.57,74.46,74.54,72200.0,53.5573,53.5788,53.4998,53.5573,72200.0
2014-05-09 15:30:00,74.54,74.58,74.46,74.48,59300.0,53.5573,53.586,53.4998,53.5142,59300.0
2014-05-09 15:35:00,74.48,74.55,74.46,74.55,84400.0,53.5142,53.5644,53.4998,53.5644,84400.0
2014-05-09 15:40:00,74.55,74.7,74.55,74.64,176800.0,53.5644,53.6722,53.5644,53.6291,176800.0
2014-05-09 15:45:00,74.65,74.66,74.44,74.49,195300.0,53.6363,53.6435,53.4854,53.5213,195300.0
2014-05-09 15:50:00,74.49,74.52,74.42,74.44,274800.0,53.5213,53.5429,53.471,53.4854,274800.0
2014-05-09 15:55:00,74.44,74.69,74.44,74.67,379200.0,53.4854,53.665,53.4854,53.6507,379200.0
2014-05-12 09:30:00,75.46,76.67,75.38,75.77,294400.0,54.2183,55.0877,54.1608,54.441,294400.0
2014-05-12 09:35:00,75.85,76.19,75.63,76.1,61800.0,54.4985,54.7428,54.3404,54.6781,61800.0
2014-05-12 09:40:00,76.1,76.2,75.72,75.97,119600.0,54.6781,54.75,54.4051,54.5847,119600.0
2014-05-12 09:45:00,75.94,76.28,75.91,76.09,148700.0,54.5632,54.8075,54.5416,54.6709,148700.0
2014-05-12 09:50:00,76.09,76.16,75.88,75.95,183700.0,54.6709,54.7212,54.5201,54.5704,183700.0
2014-05-12 09:55:00,76.01,76.29,75.9,76.26,150700.0,54.6135,54.8146,54.5344,54.7931,150700.0
2014-05-12 10:00:00,76.28,76.41,76.13,76.22,123100.0,54.8075,54.9009,54.6997,54.7643,123100.0
2014-05-12 10:05:00,76.24,76.42,76.22,76.36,140200.0,54.7787,54.908,54.7643,54.8649,140200.0
2014-05-12 10:10:00,76.35,76.53,76.35,76.5,167600.0,54.8578,54.9871,54.8578,54.9655,167600.0
2014-05-12 10:15:00,76.45,76.65,76.42,76.6,108500.0,54.9296,55.0733,54.908,55.0374,108500.0
2014-05-12 10:20:00,76.6,76.86,76.6,76.83,111400.0,55.0374,55.2242,55.0374,55.2026,111400.0
2014-05-12 10:25:00,76.83,77.0,76.78,76.8,121000.0,55.2026,55.3248,55.1667,55.1811,121000.0
2014-05-12 10:30:00,76.8,76.9,76.72,76.84,85200.0,55.1811,55.2529,55.1236,55.2098,85200.0
2014-05-12 10:35:00,76.83,76.85,76.77,76.85,34700.0,55.2026,55.217,55.1595,55.217,34700.0
2014-05-12 10:40:00,76.85,76.85,76.65,76.65,34400.0,55.217,55.217,55.0733,55.0733,34400.0
2014-05-12 10:45:00,76.66,76.89,76.61,76.75,42500.0,55.0805,55.2457,55.0446,55.1452,42500.0
2014-05-12 10:50:00,76.74,76.76,76.36,76.39,94600.0,55.138,55.1523,54.8649,54.8865,94600.0
2014-05-12 10:55:00,76.39,76.57,76.31,76.57,45600.0,54.8865,55.0158,54.829,55.0158,45600.0
2014-05-12 11:00:00,76.55,76.82,76.54,76.8,51000.0,55.0015,55.1954,54.9943,55.1811,51000.0
2014-05-12 11:05:00,76.8,76.89,76.69,76.69,71100.0,55.1811,55.2457,55.102,55.102,71100.0
2014-05-12 11:10:00,76.68,76.74,76.58,76.62,31800.0,55.0949,55.138,55.023,55.0517,31800.0
2014-05-12 11:15:00,76.6,76.81,76.56,76.77,33900.0,55.0374,55.1883,55.0086,55.1595,33900.0
2014-05-12 11:20:00,76.77,76.78,76.65,76.7,123800.0,55.1595,55.1667,55.0733,55.1092,123800.0
2014-05-12 11:25:00,76.67,76.72,76.63,76.65,26000.0,55.0877,55.1236,55.0589,55.0733,26000.0
2014-05-12 11:30:00,76.65,76.68,76.58,76.64,34700.0,55.0733,55.0949,55.023,55.0661,34700.0
2014-05-12 11:35:00,76.66,76.76,76.66,76.7,26600.0,55.0805,55.1523,55.0805,55.1092,26600.0
2014-05-12 11:40:00,76.7,76.72,76.65,76.68,32500.0,55.1092,55.1236,55.0733,55.0949,32500.0
2014-05-12 11:45:00,76.69,76.75,76.66,76.73,28700.0,55.102,55.1452,55.0805,55.1308,28700.0
2014-05-12 11:50:00,76.71,76.75,76.67,76.71,35100.0,55.1164,55.1452,55.0877,55.1164,35100.0
2014-05-12 11:55:00,76.72,76.73,76.62,76.72,37800.0,55.1236,55.1308,55.0517,55.1236,37800.0
2014-05-12 12:00:00,76.71,76.73,76.6,76.66,54400.0,55.1164,55.1308,55.0374,55.0805,54400.0
2014-05-12 12:05:00,76.62,76.7,76.57,76.65,24100.0,55.0517,55.1092,55.0158,55.0733,24100.0
2014-05-12 12:10:00,76.65,76.7,76.5,76.7,101500.0,55.0733,55.1092,54.9655,55.1092,101500.0
2014-05-12 12:15:00,76.69,76.72,76.68,76.7,37200.0,55.102,55.1236,55.0949,55.1092,37200.0
2014-05-12 12:20:00,76.7,76.77,76.65,76.68,37000.0,55.1092,55.1595,55.0733,55.0949,37000.0
2014-05-12 12:25:00,76.68,76.7,76.54,76.56,16300.0,55.0949,55.1092,54.9943,55.0086,16300.0
2014-05-12 12:30:00,76.54,76.63,76.5,76.58,18500.0,54.9943,55.0589,54.9655,55.023,18500.0
2014-05-12 12:35:00,76.57,76.57,76.49,76.51,22300.0,55.0158,55.0158,54.9583,54.9727,22300.0
2014-05-12 12:40:00,76.52,76.52,76.39,76.4,35300.0,54.9799,54.9799,54.8865,54.8937,35300.0
2014-05-12 12:45:00,76.41,76.45,76.32,76.45,36600.0,54.9009,54.9296,54.8362,54.9296,36600.0
2014-05-12 12:50:00,76.43,76.57,76.42,76.56,58600.0,54.9152,55.0158,54.908,55.0086,58600.0
2014-05-12 12:55:00,76.56,76.56,76.31,76.35,34500.0,55.0086,55.0086,54.829,54.8578,34500.0
2014-05-12 13:00:00,76.38,76.39,76.31,76.37,15700.0,54.8793,54.8865,54.829,54.8721,15700.0
2014-05-12 13:05:00,76.36,76.43,76.32,76.42,18400.0,54.8649,54.9152,54.8362,54.908,18400.0
2014-05-12 13:10:00,76.41,76.42,76.28,76.28,28300.0,54.9009,54.908,54.8075,54.8075,28300.0
2014-05-12 13:15:00,76.26,76.28,76.23,76.24,19100.0,54.7931,54.8075,54.7715,54.7787,19100.0
2014-05-12 13:20:00,76.24,76.28,76.2,76.22,31800.0,54.7787,54.8075,54.75,54.7643,31800.0
2014-05-12 13:25:00,76.24,76.28,76.16,76.17,33900.0,54.7787,54.8075,54.7212,54.7284,33900.0
2014-05-12 13:30:00,76.16,76.25,76.14,76.24,35600.0,54.7212,54.7859,54.7069,54.7787,35600.0
2014-05-12 13:35:00,76.23,76.31,76.2,76.31,37400.0,54.7715,54.829,54.75,54.829,37400.0
2014-05-12 13:40:00,76.29,76.3,76.18,76.22,9000.0,54.8146,54.8218,54.7356,54.7643,9000.0
2014-05-12 13:45:00,76.21,76.21,76.1,76.12,19000.0,54.7572,54.7572,54.6781,54.6925,19000.0
2014-05-12 13:50:00,76.13,76.15,76.05,76.05,30700.0,54.6997,54.7141,54.6422,54.6422,30700.0
2014-05-12 13:55:00,76.06,76.1,75.96,76.1,33000.0,54.6494,54.6781,54.5775,54.6781,33000.0
2014-05-12 14:00:00,76.1,76.13,76.03,76.08,34900.0,54.6781,54.6997,54.6278,54.6638,34900.0
2014-05-12 14:05:00,76.08,76.13,75.99,76.08,37300.0,54.6638,54.6997,54.5991,54.6638,37300.0
2014-05-12 14:10:00,76.08,76.22,76.05,76.19,38100.0,54.6638,54.7643,54.6422,54.7428,38100.0
2014-05-12 14:15:00,76.19,76.22,76.16,76.16,14800.0,54.7428,54.7643,54.7212,54.7212,14800.0
2014-05-12 14:20:00,76.16,76.18,76.13,76.17,21400.0,54.7212,54.7356,54.6997,54.7284,21400.0
2014-05-12 14:25:00,76.16,76.19,76.11,76.15,26500.0,54.7212,54.7428,54.6853,54.7141,26500.0
2014-05-12 14:30:00,76.14,76.15,76.04,76.05,34300.0,54.7069,54.7141,54.635,54.6422,34300.0
2014-05-12 14:35:00,76.06,76.06,75.94,76.02,35100.0,54.6494,54.6494,54.5632,54.6206,35100.0
2014-05-12 14:40:00,76.02,76.07,75.99,75.99,45700.0,54.6206,54.6566,54.5991,54.5991,45700.0
2014-05-12 14:45:00,75.99,76.06,75.97,76.04,47500.0,54.5991,54.6494,54.5847,54.635,47500.0
2014-05-12 14:50:00,76.04,76.05,76.02,76.03,54700.0,54.635,54.6422,54.6206,54.6278,54700.0
2014-05-12 14:55:00,76.03,76.21,75.99,76.21,55400.0,54.6278,54.7572,54.5991,54.7572,55400.0
2014-05-12 15:00:00,76.2,76.23,76.12,76.18,39600.0,54.75,54.7715,54.6925,54.7356,39600.0
2014-05-12 15:05:00,76.18,76.2,76.1,76.13,29100.0,54.7356,54.75,54.6781,54.6997,29100.0
2014-05-12 15:10:00,76.12,76.13,76.1,76.11,36100.0,54.6925,54.6997,54.6781,54.6853,36100.0
2014-05-12 15:15:00,76.11,76.11,75.97,76.03,34600.0,54.6853,54.6853,54.5847,54.6278,34600.0
2014-05-12 15:20:00,76.01,76.03,75.98,75.99,38000.0,54.6135,54.6278,54.5919,54.5991,38000.0
2014-05-12 15:25:00,76.0,76.0,75.92,75.92,40400.0,54.6063,54.6063,54.5488,54.5488,40400.0
2014-05-12 15:30:00,75.92,75.98,75.91,75.94,47600.0,54.5488,54.5919,54.5416,54.5632,47600.0
2014-05-12 15:35:00,75.95,76.07,75.93,76.05,73900.0,54.5704,54.6566,54.556,54.6422,73900.0
2014-05-12 15:40:00,76.05,76.06,75.98,76.0,47300.0,54.6422,54.6494,54.5919,54.6063,47300.0
2014-05-12 15:45:00,76.0,76.0,75.93,75.93,72100.0,54.6063,54.6063,54.556,54.556,72100.0
2014-05-12 15:50:00,75.93,75.99,75.92,75.98,119100.0,54.556,54.5991,54.5488,54.5919,119100.0
2014-05-12 15:55:00,75.98,75.99,75.92,75.94,122100.0,54.5919,54.5991,54.5488,54.5632,122100.0
2014-05-13 09:30:00,76.0,76.85,76.0,76.64,76100.0,54.6063,55.217,54.6063,55.0661,76100.0
2014-05-13 09:35:00,76.65,76.65,76.14,76.4,31400.0,55.0733,55.0733,54.7069,54.8937,31400.0
2014-05-13 09:40:00,76.38,76.5,76.27,76.35,80500.0,54.8793,54.9655,54.8003,54.8578,80500.0
2014-05-13 09:45:00,76.37,76.48,76.28,76.42,58400.0,54.8721,54.9512,54.8075,54.908,58400.0
2014-05-13 09:50:00,76.41,76.5,76.35,76.4,35500.0,54.9009,54.9655,54.8578,54.8937,35500.0
2014-05-13 09:55:00,76.38,76.38,76.2,76.29,35700.0,54.8793,54.8793,54.75,54.8146,35700.0
2014-05-13 10:00:00,76.33,76.71,76.33,76.66,60800.0,54.8434,55.1164,54.8434,55.0805,60800.0
2014-05-13 10:05:00,76.66,76.96,76.66,76.88,97700.0,55.0805,55.296,55.0805,55.2386,97700.0
2014-05-13 10:10:00,76.87,76.88,76.71,76.8,41200.0,55.2314,55.2386,55.1164,55.1811,41200.0
2014-05-13 10:15:00,76.8,76.86,76.6,76.7,42800.0,55.1811,55.2242,55.0374,55.1092,42800.0
2014-05-13 10:20:00,76.69,76.89,76.58,76.8,202900.0,55.102,55.2457,55.023,55.1811,202900.0
2014-05-13 10:25:00,76.84,76.96,76.74,76.84,47400.0,55.2098,55.296,55.138,55.2098,47400.0
2014-05-13 10:30:00,76.8,76.94,76.8,76.94,53100.0,55.1811,55.2817,55.1811,55.2817,53100.0
2014-05-13 10:35:00,76.94,76.97,76.81,76.85,55600.0,55.2817,55.3032,55.1883,55.217,55600.0
2014-05-13 10:40:00,76.84,76.89,76.73,76.75,51700.0,55.2098,55.2457,55.1308,55.1452,51700.0
2014-05-13 10:45:00,76.73,76.78,76.59,76.6,31500.0,55.1308,55.1667,55.0302,55.0374,31500.0
2014-05-13 10:50:00,76.61,76.71,76.54,76.55,28800.0,55.0446,55.1164,54.9943,55.0015,28800.0
2014-05-13 10:55:00,76.59,76.61,76.31,76.4,39900.0,55.0302,55.0446,54.829,54.8937,39900.0
2014-05-13 11:00:00,76.38,76.41,76.28,76.3,15700.0,54.8793,54.9009,54.8075,54.8218,15700.0
2014-05-13 11:05:00,76.32,76.32,76.1,76.28,103300.0,54.8362,54.8362,54.6781,54.8075,103300.0
2014-05-13 11:10:00,76.26,76.26,76.11,76.15,23000.0,54.7931,54.7931,54.6853,54.7141,23000.0
2014-05-13 11:15:00,76.14,76.21,75.94,75.97,41700.0,54.7069,54.7572,54.5632,54.5847,41700.0
2014-05-13 11:20:00,75.96,76.03,75.93,75.95,22800.0,54.5775,54.6278,54.556,54.5704,22800.0
2014-05-13 11:25:00,75.96,76.02,75.9,76.01,18300.0,54.5775,54.6206,54.5344,54.6135,18300.0
2014-05-13 11:30:00,76.0,76.09,75.94,75.98,42400.0,54.6063,54.6709,54.5632,54.5919,42400.0
2014-05-13 11:35:00,75.94,75.94,75.66,75.68,33800.0,54.5632,54.5632,54.362,54.3764,33800.0
2014-05-13 11:40:00,75.66,75.8,75.61,75.75,17700.0,54.362,54.4626,54.3261,54.4267,17700.0
2014-05-13 11:45:00,75.77,75.77,75.55,75.61,31900.0,54.441,54.441,54.2829,54.3261,31900.0
2014-05-13 11:50:00,75.59,75.79,75.54,75.79,47000.0,54.3117,54.4554,54.2758,54.4554,47000.0
2014-05-13 11:55:00,75.8,75.87,75.66,75.66,21700.0,54.4626,54.5129,54.362,54.362,21700.0
2014-05-13 12:00:00,75.67,75.8,75.59,75.8,16600.0,54.3692,54.4626,54.3117,54.4626,16600.0
2014-05-13 12:05:00,75.78,75.78,75.57,75.59,22600.0,54.4482,54.4482,54.2973,54.3117,22600.0
2014-05-13 12:10:00,75.57,75.74,75.57,75.7,13300.0,54.2973,54.4195,54.2973,54.3907,13300.0
2014-05-13 12:15:00,75.7,75.77,75.69,75.71,11500.0,54.3907,54.441,54.3835,54.3979,11500.0
2014-05-13 12:20:00,75.71,75.75,75.58,75.58,15700.0,54.3979,54.4267,54.3045,54.3045,15700.0
2014-05-13 12:25:00,75.58,75.63,75.57,75.57,16700.0,54.3045,54.3404,54.2973,54.2973,16700.0
2014-05-13 12:30:00,75.56,75.62,75.5,75.58,25600.0,54.2901,54.3332,54.247,54.3045,25600.0
2014-05-13 12:35:00,75.58,75.58,75.47,75.48,31900.0,54.3045,54.3045,54.2255,54.2327,31900.0
2014-05-13 12:40:00,75.48,75.51,75.41,75.48,43100.0,54.2327,54.2542,54.1824,54.2327,43100.0
2014-05-13 12:45:00,75.51,75.71,75.48,75.68,24600.0,54.2542,54.3979,54.2327,54.3764,24600.0
2014-05-13 12:50:00,75.67,75.79,75.64,75.66,20000.0,54.3692,54.4554,54.3476,54.362,20000.0
2014-05-13 12:55:00,75.64,75.73,75.63,75.66,16100.0,54.3476,54.4123,54.3404,54.362,16100.0
2014-05-13 13:00:00,75.68,75.83,75.65,75.82,42400.0,54.3764,54.4841,54.3548,54.4769,42400.0
2014-05-13 13:05:00,75.8,75.83,75.71,75.75,15900.0,54.4626,54.4841,54.3979,54.4267,15900.0
2014-05-13 13:10:00,75.74,75.78,75.67,75.7,15100.0,54.4195,54.4482,54.3692,54.3907,15100.0
2014-05-13 13:15:00,75.69,75.78,75.66,75.77,44400.0,54.3835,54.4482,54.362,54.441,44400.0
2014-05-13 13:20:00,75.77,75.83,75.72,75.76,29400.0,54.441,54.4841,54.4051,54.4338,29400.0
2014-05-13 13:25:00,75.77,75.8,75.69,75.72,16200.0,54.441,54.4626,54.3835,54.4051,16200.0
2014-05-13 13:30:00,75.72,75.81,75.71,75.78,11000.0,54.4051,54.4698,54.3979,54.4482,11000.0
2014-05-13 13:35:00,75.78,75.81,75.66,75.74,15000.0,54.4482,54.4698,54.362,54.4195,15000.0
2014-05-13 13:40:00,75.73,75.75,75.59,75.75,33600.0,54.4123,54.4267,54.3117,54.4267,33600.0
2014-05-13 13:45:00,75.76,75.81,75.72,75.73,30900.0,54.4338,54.4698,54.4051,54.4123,30900.0
2014-05-13 13:50:00,75.75,75.77,75.69,75.76,24300.0,54.4267,54.441,54.3835,54.4338,24300.0
2014-05-13 13:55:00,75.77,75.8,75.7,75.8,19800.0,54.441,54.4626,54.3907,54.4626,19800.0
2014-05-13 14:00:00,75.81,75.82,75.75,75.8,25100.0,54.4698,54.4769,54.4267,54.4626,25100.0
2014-05-13 14:05:00,75.8,75.8,75.7,75.74,59700.0,54.4626,54.4626,54.3907,54.4195,59700.0
2014-05-13 14:10:00,75.75,75.78,75.7,75.72,56200.0,54.4267,54.4482,54.3907,54.4051,56200.0
2014-05-13 14:15:00,75.71,75.74,75.67,75.7,13100.0,54.3979,54.4195,54.3692,54.3907,13100.0
2014-05-13 14:20:00,75.71,75.77,75.69,75.73,58400.0,54.3979,54.441,54.3835,54.4123,58400.0
2014-05-13 14:25:00,75.73,75.75,75.62,75.64,22000.0,54.4123,54.4267,54.3332,54.3476,22000.0
2014-05-13 14:30:00,75.65,75.72,75.63,75.7,53800.0,54.3548,54.4051,54.3404,54.3907,53800.0
2014-05-13 14:35:00,75.71,75.71,75.64,75.67,75800.0,54.3979,54.3979,54.3476,54.3692,75800.0
2014-05-13 14:40:00,75.67,75.67,75.61,75.67,35400.0,54.3692,54.3692,54.3261,54.3692,35400.0
2014-05-13 14:45:00,75.67,75.68,75.61,75.62,71500.0,54.3692,54.3764,54.3261,54.3332,71500.0
2014-05-13 14:50:00,75.62,75.67,75.6,75.62,73400.0,54.3332,54.3692,54.3189,54.3332,73400.0
2014-05-13 14:55:00,75.65,75.67,75.63,75.65,30200.0,54.3548,54.3692,54.3404,54.3548,30200.0
2014-05-13 15:00:00,75.65,75.72,75.63,75.68,88400.0,54.3548,54.4051,54.3404,54.3764,88400.0
2014-05-13 15:05:00,75.68,75.69,75.62,75.68,43300.0,54.3764,54.3835,54.3332,54.3764,43300.0
2014-05-13 15:10:00,75.68,75.72,75.6,75.69,54300.0,54.3764,54.4051,54.3189,54.3835,54300.0
2014-05-13 15:15:00,75.66,75.75,75.65,75.74,29400.0,54.362,54.4267,54.3548,54.4195,29400.0
2014-05-13 15:20:00,75.74,75.8,75.66,75.74,136000.0,54.4195,54.4626,54.362,54.4195,136000.0
2014-05-13 15:25:00,75.73,75.89,75.71,75.89,67400.0,54.4123,54.5272,54.3979,54.5272,67400.0
2014-05-13 15:30:00,75.89,75.89,75.83,75.83,62500.0,54.5272,54.5272,54.4841,54.4841,62500.0
2014-05-13 15:35:00,75.85,75.87,75.81,75.85,57200.0,54.4985,54.5129,54.4698,54.4985,57200.0
2014-05-13 15:40:00,75.86,75.93,75.84,75.89,135200.0,54.5057,54.556,54.4913,54.5272,135200.0
2014-05-13 15:45:00,75.89,75.94,75.86,75.9,104600.0,54.5272,54.5632,54.5057,54.5344,104600.0
2014-05-13 15:50:00,75.9,75.95,75.89,75.94,160000.0,54.5344,54.5704,54.5272,54.5632,160000.0
2014-05-13 15:55:00,75.94,75.95,75.86,75.89,246100.0,54.5632,54.5704,54.5057,54.5272,246100.0
2014-05-14 09:30:00,75.96,76.09,75.16,75.2,112600.0,54.5775,54.6709,54.0027,54.0315,112600.0
2014-05-14 09:35:00,75.28,75.6,75.22,75.51,28400.0,54.089,54.3189,54.0458,54.2542,28400.0
2014-05-14 09:40:00,75.52,75.93,75.42,75.65,67600.0,54.2614,54.556,54.1895,54.3548,67600.0
2014-05-14 09:45:00,75.72,75.81,75.02,75.14,187800.0,54.4051,54.4698,53.9021,53.9884,187800.0
2014-05-14 09:50:00,75.14,75.35,75.05,75.15,67000.0,53.9884,54.1392,53.9237,53.9955,67000.0
2014-05-14 09:55:00,75.16,75.2,74.82,75.08,120300.0,54.0027,54.0315,53.7584,53.9453,120300.0
2014-05-14 10:00:00,75.15,75.28,74.86,74.91,228500.0,53.9955,54.089,53.7872,53.8231,228500.0
2014-05-14 10:05:00,74.91,74.93,74.77,74.9,129700.0,53.8231,53.8375,53.7225,53.8159,129700.0
2014-05-14 10:10:00,74.9,74.93,74.6,74.6,111500.0,53.8159,53.8375,53.6004,53.6004,111500.0
2014-05-14 10:15:00,74.62,74.75,74.48,74.48,196600.0,53.6147,53.7081,53.5142,53.5142,196600.0
2014-05-14 10:20:00,74.51,74.54,74.34,74.38,91100.0,53.5357,53.5573,53.4136,53.4423,91100.0
2014-05-14 10:25:00,74.36,74.38,74.12,74.23,252800.0,53.4279,53.4423,53.2555,53.3345,252800.0
2014-05-14 10:30:00,74.22,74.23,73.92,74.0,183000.0,53.3273,53.3345,53.1118,53.1693,183000.0
2014-05-14 10:35:00,73.99,74.01,73.9,73.92,116500.0,53.1621,53.1765,53.0974,53.1118,116500.0
2014-05-14 10:40:00,73.92,74.1,73.91,74.08,142900.0,53.1118,53.2411,53.1046,53.2267,142900.0
2014-05-14 10:45:00,74.1,74.28,73.96,74.28,162400.0,53.2411,53.3704,53.1405,53.3704,162400.0
2014-05-14 10:50:00,74.28,74.48,74.25,74.39,148100.0,53.3704,53.5142,53.3489,53.4495,148100.0
2014-05-14 10:55:00,74.38,74.49,74.26,74.3,64900.0,53.4423,53.5213,53.3561,53.3848,64900.0
2014-05-14 11:00:00,74.3,74.48,74.3,74.33,40100.0,53.3848,53.5142,53.3848,53.4064,40100.0
2014-05-14 11:05:00,74.34,74.5,74.31,74.46,42900.0,53.4136,53.5285,53.392,53.4998,42900.0
2014-05-14 11:10:00,74.47,74.47,74.24,74.24,52600.0,53.507,53.507,53.3417,53.3417,52600.0
2014-05-14 11:15:00,74.24,74.3,74.16,74.17,87500.0,53.3417,53.3848,53.2842,53.2914,87500.0
2014-05-14 11:20:00,74.17,74.18,73.94,73.96,111900.0,53.2914,53.2986,53.1262,53.1405,111900.0
2014-05-14 11:25:00,73.97,74.1,73.94,73.94,76600.0,53.1477,53.2411,53.1262,53.1262,76600.0
2014-05-14 11:30:00,73.95,74.02,73.93,73.95,67400.0,53.1333,53.1836,53.119,53.1333,67400.0
2014-05-14 11:35:00,73.95,74.14,73.9,74.05,92100.0,53.1333,53.2699,53.0974,53.2052,92100.0
2014-05-14 11:40:00,74.06,74.13,73.93,73.95,57100.0,53.2124,53.2627,53.119,53.1333,57100.0
2014-05-14 11:45:00,73.96,74.0,73.84,73.84,76200.0,53.1405,53.1693,53.0543,53.0543,76200.0
2014-05-14 11:50:00,73.84,73.86,73.8,73.84,70000.0,53.0543,53.0687,53.0256,53.0543,70000.0
2014-05-14 11:55:00,73.82,73.98,73.81,73.96,30200.0,53.0399,53.1549,53.0328,53.1405,30200.0
2014-05-14 12:00:00,73.97,74.0,73.82,73.83,52100.0,53.1477,53.1693,53.0399,53.0471,52100.0
2014-05-14 12:05:00,73.83,73.95,73.8,73.93,52500.0,53.0471,53.1333,53.0256,53.119,52500.0
2014-05-14 12:10:00,73.93,73.96,73.87,73.87,31200.0,53.119,53.1405,53.0759,53.0759,31200.0
2014-05-14 12:15:00,73.88,73.88,73.8,73.81,69600.0,53.083,53.083,53.0256,53.0328,69600.0
2014-05-14 12:20:00,73.8,73.81,73.66,73.72,112800.0,53.0256,53.0328,52.925,52.9681,112800.0
2014-05-14 12:25:00,73.74,73.8,73.65,73.73,54200.0,52.9825,53.0256,52.9178,52.9753,54200.0
2014-05-14 12:30:00,73.7,73.77,73.62,73.76,207400.0,52.9537,53.004,52.8962,52.9968,207400.0
2014-05-14 12:35:00,73.76,73.82,73.73,73.73,63700.0,52.9968,53.0399,52.9753,52.9753,63700.0
2014-05-14 12:40:00,73.72,73.87,73.72,73.79,40900.0,52.9681,53.0759,52.9681,53.0184,40900.0
2014-05-14 12:45:00,73.79,73.81,73.7,73.78,41800.0,53.0184,53.0328,52.9537,53.0112,41800.0
2014-05-14 12:50:00,73.8,73.8,73.67,73.7,51200.0,53.0256,53.0256,52.9322,52.9537,51200.0
2014-05-14 12:55:00,73.7,73.72,73.62,73.65,66900.0,52.9537,52.9681,52.8962,52.9178,66900.0
2014-05-14 13:00:00,73.66,73.8,73.66,73.77,48500.0,52.925,53.0256,52.925,53.004,48500.0
2014-05-14 13:05:00,73.77,73.77,73.66,73.67,51000.0,53.004,53.004,52.925,52.9322,51000.0
2014-05-14 13:10:00,73.67,73.76,73.66,73.69,47200.0,52.9322,52.9968,52.925,52.9465,47200.0
2014-05-14 13:15:00,73.69,73.8,73.69,73.72,96000.0,52.9465,53.0256,52.9465,52.9681,96000.0
2014-05-14 13:20:00,73.72,73.83,73.69,73.81,59300.0,52.9681,53.0471,52.9465,53.0328,59300.0
2014-05-14 13:25:00,73.82,73.9,73.76,73.81,68100.0,53.0399,53.0974,52.9968,53.0328,68100.0
2014-05-14 13:30:00,73.81,73.84,73.79,73.83,30500.0,53.0328,53.0543,53.0184,53.0471,30500.0
2014-05-14 13:35:00,73.83,73.9,73.82,73.85,71400.0,53.0471,53.0974,53.0399,53.0615,71400.0
2014-05-14 13:40:00,73.85,73.89,73.81,73.86,25800.0,53.0615,53.0902,53.0328,53.0687,25800.0
2014-05-14 13:45:00,73.86,73.92,73.8,73.83,46700.0,53.0687,53.1118,53.0256,53.0471,46700.0
2014-05-14 13:50:00,73.82,73.82,73.66,73.68,88700.0,53.0399,53.0399,52.925,52.9393,88700.0
2014-05-14 13:55:00,73.68,73.71,73.52,73.54,135500.0,52.9393,52.9609,52.8244,52.8388,135500.0
2014-05-14 14:00:00,73.54,73.59,73.49,73.52,223600.0,52.8388,52.8747,52.8028,52.8244,223600.0
2014-05-14 14:05:00,73.52,73.63,73.5,73.57,143600.0,52.8244,52.9034,52.81,52.8603,143600.0
2014-05-14 14:10:00,73.58,73.67,73.55,73.57,83800.0,52.8675,52.9322,52.8459,52.8603,83800.0
2014-05-14 14:15:00,73.58,73.65,73.57,73.65,59300.0,52.8675,52.9178,52.8603,52.9178,59300.0
2014-05-14 14:20:00,73.64,73.75,73.64,73.68,82900.0,52.9106,52.9896,52.9106,52.9393,82900.0
2014-05-14 14:25:00,73.7,73.71,73.65,73.7,46400.0,52.9537,52.9609,52.9178,52.9537,46400.0
2014-05-14 14:30:00,73.7,73.77,73.7,73.75,65000.0,52.9537,53.004,52.9537,52.9896,65000.0
2014-05-14 14:35:00,73.75,73.76,73.72,73.76,33100.0,52.9896,52.9968,52.9681,52.9968,33100.0
2014-05-14 14:40:00,73.77,73.79,73.69,73.7,93600.0,53.004,53.0184,52.9465,52.9537,93600.0
2014-05-14 14:45:00,73.7,73.75,73.66,73.7,90200.0,52.9537,52.9896,52.925,52.9537,90200.0
2014-05-14 14:50:00,73.7,73.7,73.61,73.64,102300.0,52.9537,52.9537,52.8891,52.9106,102300.0
2014-05-14 14:55:00,73.65,73.75,73.64,73.73,34300.0,52.9178,52.9896,52.9106,52.9753,34300.0
2014-05-14 15:00:00,73.73,73.73,73.6,73.69,69000.0,52.9753,52.9753,52.8819,52.9465,69000.0
2014-05-14 15:05:00,73.69,73.71,73.56,73.57,39400.0,52.9465,52.9609,52.8531,52.8603,39400.0
2014-05-14 15:10:00,73.58,73.69,73.58,73.68,42200.0,52.8675,52.9465,52.8675,52.9393,42200.0
2014-05-14 15:15:00,73.67,73.69,73.64,73.67,51400.0,52.9322,52.9465,52.9106,52.9322,51400.0
2014-05-14 15:20:00,73.68,73.7,73.65,73.68,38800.0,52.9393,52.9537,52.9178,52.9393,38800.0
2014-05-14 15:25:00,73.68,73.74,73.67,73.69,52500.0,52.9393,52.9825,52.9322,52.9465,52500.0
2014-05-14 15:30:00,73.67,73.67,73.52,73.54,107500.0,52.9322,52.9322,52.8244,52.8388,107500.0
2014-05-14 15:35:00,73.54,73.57,73.51,73.54,82400.0,52.8388,52.8603,52.8172,52.8388,82400.0
2014-05-14 15:40:00,73.55,73.73,73.53,73.73,100100.0,52.8459,52.9753,52.8316,52.9753,100100.0
2014-05-14 15:45:00,73.73,73.74,73.67,73.71,81500.0,52.9753,52.9825,52.9322,52.9609,81500.0
2014-05-14 15:50:00,73.71,73.81,73.7,73.74,133000.0,52.9609,53.0328,52.9537,52.9825,133000.0
2014-05-14 15:55:00,73.73,73.75,73.67,73.7,151700.0,52.9753,52.9896,52.9322,52.9537,151700.0
2014-05-15 09:30:00,73.9,73.95,73.25,73.28,218100.0,53.0974,53.1333,52.6304,52.6519,218100.0
2014-05-15 09:35:00,73.3,73.37,72.86,73.04,294700.0,52.6663,52.7166,52.3502,52.4795,294700.0
2014-05-15 09:40:00,72.96,73.17,72.57,73.06,137200.0,52.422,52.5729,52.1418,52.4939,137200.0
2014-05-15 09:45:00,73.06,73.35,72.89,72.97,108700.0,52.4939,52.7022,52.3717,52.4292,108700.0
2014-05-15 09:50:00,72.95,72.96,72.52,72.63,175800.0,52.4148,52.422,52.1059,52.1849,175800.0
2014-05-15 09:55:00,72.65,72.96,72.44,72.96,160900.0,52.1993,52.422,52.0484,52.422,160900.0
2014-05-15 10:00:00,72.95,72.97,72.56,72.56,66500.0,52.4148,52.4292,52.1346,52.1346,66500.0
2014-05-15 10:05:00,72.54,72.68,72.45,72.51,135500.0,52.1203,52.2208,52.0556,52.0987,135500.0
2014-05-15 10:10:00,72.52,72.55,72.29,72.33,134700.0,52.1059,52.1274,51.9406,51.9694,134700.0
2014-05-15 10:15:00,72.32,72.55,72.29,72.55,171400.0,51.9622,52.1274,51.9406,52.1274,171400.0
2014-05-15 10:20:00,72.54,73.14,72.42,73.14,123800.0,52.1203,52.5514,52.034,52.5514,123800.0
2014-05-15 10:25:00,73.09,73.13,72.57,72.69,68200.0,52.5154,52.5442,52.1418,52.228,68200.0
2014-05-15 10:30:00,72.7,72.8,72.61,72.66,52800.0,52.2352,52.3071,52.1705,52.2065,52800.0
2014-05-15 10:35:00,72.68,72.73,72.44,72.6,63600.0,52.2208,52.2568,52.0484,52.1634,63600.0
2014-05-15 10:40:00,72.58,73.04,72.52,73.03,74200.0,52.149,52.4795,52.1059,52.4723,74200.0
2014-05-15 10:45:00,73.04,73.04,72.8,72.87,45200.0,52.4795,52.4795,52.3071,52.3574,45200.0
2014-05-15 10:50:00,72.84,73.12,72.83,73.02,56200.0,52.3358,52.537,52.3286,52.4651,56200.0
2014-05-15 10:55:00,73.05,73.1,72.84,72.97,48800.0,52.4867,52.5226,52.3358,52.4292,48800.0
2014-05-15 11:00:00,72.97,73.02,72.82,72.82,41800.0,52.4292,52.4651,52.3214,52.3214,41800.0
2014-05-15 11:05:00,72.84,73.01,72.73,72.76,65900.0,52.3358,52.458,52.2568,52.2783,65900.0
2014-05-15 11:10:00,72.75,72.82,72.58,72.61,73500.0,52.2711,52.3214,52.149,52.1705,73500.0
2014-05-15 11:15:00,72.58,72.63,72.51,72.55,112300.0,52.149,52.1849,52.0987,52.1274,112300.0
2014-05-15 11:20:00,72.55,72.59,72.4,72.45,107700.0,52.1274,52.1562,52.0197,52.0556,107700.0
2014-05-15 11:25:00,72.46,72.58,72.44,72.49,76800.0,52.0628,52.149,52.0484,52.0843,76800.0
2014-05-15 11:30:00,72.49,72.64,72.47,72.64,70900.0,52.0843,52.1921,52.07,52.1921,70900.0
2014-05-15 11:35:00,72.64,72.98,72.62,72.98,113900.0,52.1921,52.4364,52.1777,52.4364,113900.0
2014-05-15 11:40:00,72.99,72.99,72.59,72.59,69800.0,52.4436,52.4436,52.1562,52.1562,69800.0
2014-05-15 11:45:00,72.58,72.66,72.53,72.56,69400.0,52.149,52.2065,52.1131,52.1346,69400.0
2014-05-15 11:50:00,72.58,72.72,72.53,72.53,47800.0,52.149,52.2496,52.1131,52.1131,47800.0
2014-05-15 11:55:00,72.53,72.56,72.32,72.33,115400.0,52.1131,52.1346,51.9622,51.9694,115400.0
2014-05-15 12:00:00,72.33,72.42,72.28,72.29,92400.0,51.9694,52.034,51.9334,51.9406,92400.0
2014-05-15 12:05:00,72.29,72.37,72.21,72.27,92800.0,51.9406,51.9981,51.8831,51.9263,92800.0
2014-05-15 12:10:00,72.26,72.36,72.25,72.35,42700.0,51.9191,51.9909,51.9119,51.9837,42700.0
2014-05-15 12:15:00,72.34,72.42,72.31,72.35,62000.0,51.9766,52.034,51.955,51.9837,62000.0
2014-05-15 12:20:00,72.36,72.37,72.21,72.24,70700.0,51.9909,51.9981,51.8831,51.9047,70700.0
2014-05-15 12:25:00,72.23,72.33,72.13,72.33,86900.0,51.8975,51.9694,51.8257,51.9694,86900.0
2014-05-15 12:30:00,72.33,72.49,72.28,72.49,31500.0,51.9694,52.0843,51.9334,52.0843,31500.0
2014-05-15 12:35:00,72.5,72.5,72.35,72.37,45700.0,52.0915,52.0915,51.9837,51.9981,45700.0
2014-05-15 12:40:00,72.38,72.39,72.08,72.11,183900.0,52.0053,52.0125,51.7897,51.8113,183900.0
2014-05-15 12:45:00,72.08,72.1,71.8,71.84,262700.0,51.7897,51.8041,51.5886,51.6173,262700.0
2014-05-15 12:50:00,71.84,72.35,71.71,72.26,149800.0,51.6173,51.9837,51.5239,51.9191,149800.0
2014-05-15 12:55:00,72.26,72.49,72.25,72.38,62200.0,51.9191,52.0843,51.9119,52.0053,62200.0
2014-05-15 13:00:00,72.37,72.5,72.31,72.47,49700.0,51.9981,52.0915,51.955,52.07,49700.0
2014-05-15 13:05:00,72.48,72.59,72.34,72.38,49400.0,52.0771,52.1562,51.9766,52.0053,49400.0
2014-05-15 13:10:00,72.4,72.5,72.31,72.45,43000.0,52.0197,52.0915,51.955,52.0556,43000.0
2014-05-15 13:15:00,72.47,72.52,72.34,72.51,28800.0,52.07,52.1059,51.9766,52.0987,28800.0
2014-05-15 13:20:00,72.54,72.55,72.45,72.45,22600.0,52.1203,52.1274,52.0556,52.0556,22600.0
2014-05-15 13:25:00,72.47,72.64,72.42,72.58,31000.0,52.07,52.1921,52.034,52.149,31000.0
2014-05-15 13:30:00,72.59,72.64,72.52,72.54,19500.0,52.1562,52.1921,52.1059,52.1203,19500.0
2014-05-15 13:35:00,72.55,72.59,72.46,72.47,34300.0,52.1274,52.1562,52.0628,52.07,34300.0
2014-05-15 13:40:00,72.48,72.49,72.31,72.34,39400.0,52.0771,52.0843,51.955,51.9766,39400.0
2014-05-15 13:45:00,72.34,72.36,72.24,72.33,35400.0,51.9766,51.9909,51.9047,51.9694,35400.0
2014-05-15 13:50:00,72.37,72.53,72.35,72.48,50000.0,51.9981,52.1131,51.9837,52.0771,50000.0
2014-05-15 13:55:00,72.5,72.85,72.49,72.84,66200.0,52.0915,52.343,52.0843,52.3358,66200.0
2014-05-15 14:00:00,72.82,73.0,72.77,72.95,57100.0,52.3214,52.4508,52.2855,52.4148,57100.0
2014-05-15 14:05:00,72.97,73.24,72.95,73.18,84700.0,52.4292,52.6232,52.4148,52.5801,84700.0
2014-05-15 14:10:00,73.17,73.24,72.94,73.01,79400.0,52.5729,52.6232,52.4077,52.458,79400.0
2014-05-15 14:15:00,73.0,73.01,72.75,72.86,49900.0,52.4508,52.458,52.2711,52.3502,49900.0
2014-05-15 14:20:00,72.86,73.08,72.75,73.07,44900.0,52.3502,52.5082,52.2711,52.5011,44900.0
2014-05-15 14:25:00,73.05,73.12,72.92,73.08,66500.0,52.4867,52.537,52.3933,52.5082,66500.0
2014-05-15 14:30:00,73.1,73.19,72.98,73.05,42500.0,52.5226,52.5873,52.4364,52.4867,42500.0
2014-05-15 14:35:00,73.03,73.29,73.02,73.17,46000.0,52.4723,52.6591,52.4651,52.5729,46000.0
2014-05-15 14:40:00,73.17,73.26,73.06,73.16,35000.0,52.5729,52.6376,52.4939,52.5657,35000.0
2014-05-15 14:45:00,73.2,73.44,73.2,73.43,47500.0,52.5945,52.7669,52.5945,52.7597,47500.0
2014-05-15 14:50:00,73.45,73.59,73.42,73.51,77000.0,52.7741,52.8747,52.7525,52.8172,77000.0
2014-05-15 14:55:00,73.5,73.58,73.35,73.36,50300.0,52.81,52.8675,52.7022,52.7094,50300.0
2014-05-15 15:00:00,73.36,73.41,73.24,73.36,63500.0,52.7094,52.7454,52.6232,52.7094,63500.0
2014-05-15 15:05:00,73.37,73.39,73.16,73.25,48600.0,52.7166,52.731,52.5657,52.6304,48600.0
2014-05-15 15:10:00,73.25,73.4,73.19,73.24,50900.0,52.6304,52.7382,52.5873,52.6232,50900.0
2014-05-15 15:15:00,73.26,73.36,73.16,73.19,40700.0,52.6376,52.7094,52.5657,52.5873,40700.0
2014-05-15 15:20:00,73.19,73.24,73.07,73.08,33600.0,52.5873,52.6232,52.5011,52.5082,33600.0
2014-05-15 15:25:00,73.08,73.2,73.0,73.2,49700.0,52.5082,52.5945,52.4508,52.5945,49700.0
2014-05-15 15:30:00,73.19,73.4,73.18,73.4,56200.0,52.5873,52.7382,52.5801,52.7382,56200.0
2014-05-15 15:35:00,73.39,73.47,73.35,73.45,76600.0,52.731,52.7885,52.7022,52.7741,76600.0
2014-05-15 15:40:00,73.45,73.46,73.23,73.43,86500.0,52.7741,52.7813,52.616,52.7597,86500.0
2014-05-15 15:45:00,73.43,73.45,73.24,73.3,81400.0,52.7597,52.7741,52.6232,52.6663,81400.0
2014-05-15 15:50:00,73.31,73.42,73.3,73.38,88800.0,52.6735,52.7525,52.6663,52.7238,88800.0
2014-05-15 15:55:00,73.39,73.46,73.35,73.4,109200.0,52.731,52.7813,52.7022,52.7382,109200.0
2014-05-16 09:30:00,73.23,73.23,72.74,73.07,101700.0,52.616,52.616,52.264,52.5011,101700.0
2014-05-16 09:35:00,73.09,73.11,72.47,72.73,203800.0,52.5154,52.5298,52.07,52.2568,203800.0
2014-05-16 09:40:00,72.71,73.22,72.7,73.17,216900.0,52.2424,52.6088,52.2352,52.5729,216900.0
2014-05-16 09:45:00,73.13,73.15,72.54,72.57,115400.0,52.5442,52.5585,52.1203,52.1418,115400.0
2014-05-16 09:50:00,72.57,72.94,72.54,72.92,45000.0,52.1418,52.4077,52.1203,52.3933,45000.0
2014-05-16 09:55:00,72.89,72.96,72.53,72.94,54200.0,52.3717,52.422,52.1131,52.4077,54200.0
2014-05-16 10:00:00,72.9,72.97,72.59,72.67,75500.0,52.3789,52.4292,52.1562,52.2137,75500.0
2014-05-16 10:05:00,72.67,72.68,72.25,72.34,106700.0,52.2137,52.2208,51.9119,51.9766,106700.0
2014-05-16 10:10:00,72.3,72.39,72.1,72.25,76000.0,51.9478,52.0125,51.8041,51.9119,76000.0
2014-05-16 10:15:00,72.29,72.48,72.17,72.28,86400.0,51.9406,52.0771,51.8544,51.9334,86400.0
2014-05-16 10:20:00,72.29,72.43,72.09,72.36,107100.0,51.9406,52.0412,51.7969,51.9909,107100.0
2014-05-16 10:25:00,72.36,72.36,72.03,72.06,134600.0,51.9909,51.9909,51.7538,51.7754,134600.0
2014-05-16 10:30:00,72.05,72.37,72.03,72.31,127100.0,51.7682,51.9981,51.7538,51.955,127100.0
2014-05-16 10:35:00,72.31,72.54,72.2,72.21,48900.0,51.955,52.1203,51.876,51.8831,48900.0
2014-05-16 10:40:00,72.21,72.33,72.19,72.25,44400.0,51.8831,51.9694,51.8688,51.9119,44400.0
2014-05-16 10:45:00,72.22,72.36,72.16,72.34,49700.0,51.8903,51.9909,51.8472,51.9766,49700.0
2014-05-16 10:50:00,72.36,72.47,72.33,72.42,57900.0,51.9909,52.07,51.9694,52.034,57900.0
2014-05-16 10:55:00,72.42,72.62,72.41,72.44,39100.0,52.034,52.1777,52.0268,52.0484,39100.0
2014-05-16 11:00:00,72.45,72.45,72.23,72.31,96400.0,52.0556,52.0556,51.8975,51.955,96400.0
2014-05-16 11:05:00,72.3,72.49,72.3,72.49,28100.0,51.9478,52.0843,51.9478,52.0843,28100.0
2014-05-16 11:10:00,72.46,72.52,72.41,72.47,74500.0,52.0628,52.1059,52.0268,52.07,74500.0
2014-05-16 11:15:00,72.5,72.64,72.46,72.6,43900.0,52.0915,52.1921,52.0628,52.1634,43900.0
2014-05-16 11:20:00,72.59,72.59,72.46,72.46,36300.0,52.1562,52.1562,52.0628,52.0628,36300.0
2014-05-16 11:25:00,72.47,72.5,72.41,72.48,36200.0,52.07,52.0915,52.0268,52.0771,36200.0
2014-05-16 11:30:00,72.5,72.5,72.45,72.5,34100.0,52.0915,52.0915,52.0556,52.0915,34100.0
2014-05-16 11:35:00,72.5,72.61,72.48,72.6,38900.0,52.0915,52.1705,52.0771,52.1634,38900.0
2014-05-16 11:40:00,72.6,72.7,72.59,72.68,46800.0,52.1634,52.2352,52.1562,52.2208,46800.0
2014-05-16 11:45:00,72.64,72.7,72.64,72.69,22600.0,52.1921,52.2352,52.1921,52.228,22600.0
2014-05-16 11:50:00,72.7,72.7,72.6,72.61,37400.0,52.2352,52.2352,52.1634,52.1705,37400.0
2014-05-16 11:55:00,72.62,72.7,72.6,72.7,39200.0,52.1777,52.2352,52.1634,52.2352,39200.0
2014-05-16 12:00:00,72.7,72.73,72.63,72.73,32600.0,52.2352,52.2568,52.1849,52.2568,32600.0
2014-05-16 12:05:00,72.73,72.76,72.6,72.6,29400.0,52.2568,52.2783,52.1634,52.1634,29400.0
2014-05-16 12:10:00,72.6,72.72,72.59,72.71,19900.0,52.1634,52.2496,52.1562,52.2424,19900.0
2014-05-16 12:15:00,72.7,72.89,72.7,72.89,53300.0,52.2352,52.3717,52.2352,52.3717,53300.0
2014-05-16 12:20:00,72.88,72.99,72.87,72.97,44100.0,52.3645,52.4436,52.3574,52.4292,44100.0
2014-05-16 12:25:00,72.98,72.99,72.87,72.92,68900.0,52.4364,52.4436,52.3574,52.3933,68900.0
2014-05-16 12:30:00,72.93,72.95,72.83,72.94,29800.0,52.4005,52.4148,52.3286,52.4077,29800.0
2014-05-16 12:35:00,72.94,73.17,72.94,73.16,93300.0,52.4077,52.5729,52.4077,52.5657,93300.0
2014-05-16 12:40:00,73.16,73.24,72.88,72.95,70300.0,52.5657,52.6232,52.3645,52.4148,70300.0
2014-05-16 12:45:00,72.94,72.96,72.8,72.94,31200.0,52.4077,52.422,52.3071,52.4077,31200.0
2014-05-16 12:50:00,72.94,72.98,72.87,72.93,54300.0,52.4077,52.4364,52.3574,52.4005,54300.0
2014-05-16 12:55:00,72.94,73.04,72.94,73.04,31000.0,52.4077,52.4795,52.4077,52.4795,31000.0
2014-05-16 13:00:00,73.05,73.06,72.91,72.91,45600.0,52.4867,52.4939,52.3861,52.3861,45600.0
2014-05-16 13:05:00,72.93,73.06,72.93,73.05,34000.0,52.4005,52.4939,52.4005,52.4867,34000.0
2014-05-16 13:10:00,73.05,73.11,73.03,73.08,20000.0,52.4867,52.5298,52.4723,52.5082,20000.0
2014-05-16 13:15:00,73.08,73.13,73.06,73.12,29500.0,52.5082,52.5442,52.4939,52.537,29500.0
2014-05-16 13:20:00,73.12,73.21,73.09,73.19,21500.0,52.537,52.6017,52.5154,52.5873,21500.0
2014-05-16 13:25:00,73.2,73.2,73.13,73.2,20700.0,52.5945,52.5945,52.5442,52.5945,20700.0
2014-05-16 13:30:00,73.19,73.37,73.18,73.23,53500.0,52.5873,52.7166,52.5801,52.616,53500.0
2014-05-16 13:35:00,73.25,73.36,73.24,73.32,38600.0,52.6304,52.7094,52.6232,52.6807,38600.0
2014-05-16 13:40:00,73.32,73.35,73.21,73.21,57800.0,52.6807,52.7022,52.6017,52.6017,57800.0
2014-05-16 13:45:00,73.2,73.22,73.09,73.17,19200.0,52.5945,52.6088,52.5154,52.5729,19200.0
2014-05-16 13:50:00,73.19,73.25,73.08,73.11,18000.0,52.5873,52.6304,52.5082,52.5298,18000.0
2014-05-16 13:55:00,73.08,73.14,72.94,72.99,23700.0,52.5082,52.5514,52.4077,52.4436,23700.0
2014-05-16 14:00:00,72.99,72.99,72.89,72.9,14700.0,52.4436,52.4436,52.3717,52.3789,14700.0
2014-05-16 14:05:00,72.9,73.0,72.9,72.95,17200.0,52.3789,52.4508,52.3789,52.4148,17200.0
2014-05-16 14:10:00,72.94,72.99,72.88,72.89,13300.0,52.4077,52.4436,52.3645,52.3717,13300.0
2014-05-16 14:15:00,72.9,73.04,72.87,72.96,21000.0,52.3789,52.4795,52.3574,52.422,21000.0
2014-05-16 14:20:00,72.94,72.98,72.93,72.94,12600.0,52.4077,52.4364,52.4005,52.4077,12600.0
2014-05-16 14:25:00,72.94,72.97,72.88,72.91,16000.0,52.4077,52.4292,52.3645,52.3861,16000.0
2014-05-16 14:30:00,72.91,72.98,72.86,72.91,25800.0,52.3861,52.4364,52.3502,52.3861,25800.0
2014-05-16 14:35:00,72.9,73.01,72.89,72.98,22600.0,52.3789,52.458,52.3717,52.4364,22600.0
2014-05-16 14:40:00,72.96,73.08,72.94,73.08,37300.0,52.422,52.5082,52.4077,52.5082,37300.0
2014-05-16 14:45:00,73.08,73.21,73.08,73.19,22600.0,52.5082,52.6017,52.5082,52.5873,22600.0
2014-05-16 14:50:00,73.2,73.2,73.09,73.15,14900.0,52.5945,52.5945,52.5154,52.5585,14900.0
2014-05-16 14:55:00,73.16,73.24,73.16,73.22,28500.0,52.5657,52.6232,52.5657,52.6088,28500.0
2014-05-16 15:00:00,73.23,73.36,73.2,73.35,42900.0,52.616,52.7094,52.5945,52.7022,42900.0
2014-05-16 15:05:00,73.35,73.43,73.35,73.4,47700.0,52.7022,52.7597,52.7022,52.7382,47700.0
2014-05-16 15:10:00,73.39,73.45,73.31,73.31,54200.0,52.731,52.7741,52.6735,52.6735,54200.0
2014-05-16 15:15:00,73.31,73.31,73.25,73.28,37300.0,52.6735,52.6735,52.6304,52.6519,37300.0
2014-05-16 15:20:00,73.28,73.3,73.2,73.23,23000.0,52.6519,52.6663,52.5945,52.616,23000.0
2014-05-16 15:25:00,73.23,73.29,73.14,73.14,31700.0,52.616,52.6591,52.5514,52.5514,31700.0
2014-05-16 15:30:00,73.14,73.28,73.14,73.24,39800.0,52.5514,52.6519,52.5514,52.6232,39800.0
2014-05-16 15:35:00,73.24,73.37,73.24,73.26,50600.0,52.6232,52.7166,52.6232,52.6376,50600.0
2014-05-16 15:40:00,73.27,73.3,73.23,73.29,59900.0,52.6448,52.6663,52.616,52.6591,59900.0
2014-05-16 15:45:00,73.3,73.31,73.16,73.17,128800.0,52.6663,52.6735,52.5657,52.5729,128800.0
2014-05-16 15:50:00,73.17,73.21,73.17,73.21,112300.0,52.5729,52.6017,52.5729,52.6017,112300.0
2014-05-16 15:55:00,73.21,73.25,73.06,73.13,297900.0,52.6017,52.6304,52.4939,52.5442,297900.0
2014-05-19 09:30:00,72.22,72.76,72.0,72.74,259200.0,51.8903,52.2783,51.7323,52.264,259200.0
2014-05-19 09:35:00,72.8,72.89,72.58,72.68,132900.0,52.3071,52.3717,52.149,52.2208,132900.0
2014-05-19 09:40:00,72.72,72.84,72.43,72.67,150500.0,52.2496,52.3358,52.0412,52.2137,150500.0
2014-05-19 09:45:00,72.66,72.88,72.61,72.8,62500.0,52.2065,52.3645,52.1705,52.3071,62500.0
2014-05-19 09:50:00,72.75,72.78,72.59,72.65,75300.0,52.2711,52.2927,52.1562,52.1993,75300.0
2014-05-19 09:55:00,72.66,72.85,72.65,72.8,106700.0,52.2065,52.343,52.1993,52.3071,106700.0
2014-05-19 10:00:00,72.82,73.0,72.58,72.87,137300.0,52.3214,52.4508,52.149,52.3574,137300.0
2014-05-19 10:05:00,72.87,73.09,72.78,73.06,68400.0,52.3574,52.5154,52.2927,52.4939,68400.0
2014-05-19 10:10:00,73.05,73.26,72.95,73.07,212400.0,52.4867,52.6376,52.4148,52.5011,212400.0
2014-05-19 10:15:00,73.07,73.29,72.97,73.28,69300.0,52.5011,52.6591,52.4292,52.6519,69300.0
2014-05-19 10:20:00,73.28,73.39,73.24,73.35,124400.0,52.6519,52.731,52.6232,52.7022,124400.0
2014-05-19 10:25:00,73.35,73.4,73.1,73.15,71700.0,52.7022,52.7382,52.5226,52.5585,71700.0
2014-05-19 10:30:00,73.17,73.21,72.93,72.96,56800.0,52.5729,52.6017,52.4005,52.422,56800.0
2014-05-19 10:35:00,72.95,73.04,72.9,72.94,53700.0,52.4148,52.4795,52.3789,52.4077,53700.0
2014-05-19 10:40:00,72.97,73.11,72.95,73.11,54700.0,52.4292,52.5298,52.4148,52.5298,54700.0
2014-05-19 10:45:00,73.12,73.34,73.08,73.19,78200.0,52.537,52.6951,52.5082,52.5873,78200.0
2014-05-19 10:50:00,73.22,73.31,73.14,73.16,60200.0,52.6088,52.6735,52.5514,52.5657,60200.0
2014-05-19 10:55:00,73.15,73.29,73.13,73.26,39100.0,52.5585,52.6591,52.5442,52.6376,39100.0
2014-05-19 11:00:00,73.27,73.38,73.27,73.35,50600.0,52.6448,52.7238,52.6448,52.7022,50600.0
2014-05-19 11:05:00,73.35,73.45,73.28,73.34,41500.0,52.7022,52.7741,52.6519,52.6951,41500.0
2014-05-19 11:10:00,73.37,73.77,73.37,73.76,160200.0,52.7166,53.004,52.7166,52.9968,160200.0
2014-05-19 11:15:00,73.77,73.9,73.69,73.75,90000.0,53.004,53.0974,52.9465,52.9896,90000.0
2014-05-19 11:20:00,73.75,73.86,73.75,73.81,50800.0,52.9896,53.0687,52.9896,53.0328,50800.0
2014-05-19 11:25:00,73.82,73.94,73.73,73.73,67200.0,53.0399,53.1262,52.9753,52.9753,67200.0
2014-05-19 11:30:00,73.73,73.73,73.6,73.64,132700.0,52.9753,52.9753,52.8819,52.9106,132700.0
2014-05-19 11:35:00,73.66,73.79,73.64,73.71,185300.0,52.925,53.0184,52.9106,52.9609,185300.0
2014-05-19 11:40:00,73.71,73.73,73.65,73.68,68400.0,52.9609,52.9753,52.9178,52.9393,68400.0
2014-05-19 11:45:00,73.66,73.78,73.66,73.73,49300.0,52.925,53.0112,52.925,52.9753,49300.0
2014-05-19 11:50:00,73.72,73.78,73.72,73.75,42400.0,52.9681,53.0112,52.9681,52.9896,42400.0
2014-05-19 11:55:00,73.74,73.77,73.71,73.77,24600.0,52.9825,53.004,52.9609,53.004,24600.0
2014-05-19 12:00:00,73.77,73.86,73.7,73.71,57400.0,53.004,53.0687,52.9537,52.9609,57400.0
2014-05-19 12:05:00,73.71,73.93,73.69,73.91,41800.0,52.9609,53.119,52.9465,53.1046,41800.0
2014-05-19 12:10:00,73.91,73.93,73.85,73.89,19800.0,53.1046,53.119,53.0615,53.0902,19800.0
2014-05-19 12:15:00,73.87,73.92,73.85,73.9,38800.0,53.0759,53.1118,53.0615,53.0974,38800.0
2014-05-19 12:20:00,73.9,74.07,73.88,74.01,80200.0,53.0974,53.2196,53.083,53.1765,80200.0
2014-05-19 12:25:00,74.01,74.03,73.98,74.01,48600.0,53.1765,53.1908,53.1549,53.1765,48600.0
2014-05-19 12:30:00,74.02,74.05,73.84,73.84,55300.0,53.1836,53.2052,53.0543,53.0543,55300.0
2014-05-19 12:35:00,73.85,73.95,73.8,73.85,60500.0,53.0615,53.1333,53.0256,53.0615,60500.0
2014-05-19 12:40:00,73.86,74.03,73.84,73.99,41600.0,53.0687,53.1908,53.0543,53.1621,41600.0
2014-05-19 12:45:00,73.99,74.05,73.97,74.02,54300.0,53.1621,53.2052,53.1477,53.1836,54300.0
2014-05-19 12:50:00,74.02,74.03,73.98,73.98,31500.0,53.1836,53.1908,53.1549,53.1549,31500.0
2014-05-19 12:55:00,73.98,74.01,73.91,74.0,28500.0,53.1549,53.1765,53.1046,53.1693,28500.0
2014-05-19 13:00:00,74.0,74.06,73.92,74.03,29200.0,53.1693,53.2124,53.1118,53.1908,29200.0
2014-05-19 13:05:00,74.02,74.04,74.0,74.01,19400.0,53.1836,53.198,53.1693,53.1765,19400.0
2014-05-19 13:10:00,74.0,74.05,74.0,74.04,18800.0,53.1693,53.2052,53.1693,53.198,18800.0
2014-05-19 13:15:00,74.03,74.13,73.88,73.91,362500.0,53.1908,53.2627,53.083,53.1046,362500.0
2014-05-19 13:20:00,73.9,74.01,73.88,73.99,13000.0,53.0974,53.1765,53.083,53.1621,13000.0
2014-05-19 13:25:00,73.98,73.98,73.85,73.89,57800.0,53.1549,53.1549,53.0615,53.0902,57800.0
2014-05-19 13:30:00,73.87,73.95,73.85,73.88,14800.0,53.0759,53.1333,53.0615,53.083,14800.0
2014-05-19 13:35:00,73.88,73.97,73.87,73.87,14500.0,53.083,53.1477,53.0759,53.0759,14500.0
2014-05-19 13:40:00,73.88,73.92,73.81,73.92,38700.0,53.083,53.1118,53.0328,53.1118,38700.0
2014-05-19 13:45:00,73.92,73.97,73.89,73.95,12800.0,53.1118,53.1477,53.0902,53.1333,12800.0
2014-05-19 13:50:00,73.95,73.97,73.9,73.93,25700.0,53.1333,53.1477,53.0974,53.119,25700.0
2014-05-19 13:55:00,73.92,73.98,73.88,73.89,30200.0,53.1118,53.1549,53.083,53.0902,30200.0
2014-05-19 14:00:00,73.9,74.06,73.89,73.97,42200.0,53.0974,53.2124,53.0902,53.1477,42200.0
2014-05-19 14:05:00,73.97,73.98,73.88,73.91,52200.0,53.1477,53.1549,53.083,53.1046,52200.0
2014-05-19 14:10:00,73.9,73.99,73.89,73.98,35000.0,53.0974,53.1621,53.0902,53.1549,35000.0
2014-05-19 14:15:00,74.0,74.09,73.98,74.02,35000.0,53.1693,53.2339,53.1549,53.1836,35000.0
2014-05-19 14:20:00,74.04,74.16,74.02,74.16,57900.0,53.198,53.2842,53.1836,53.2842,57900.0
2014-05-19 14:25:00,74.16,74.17,73.92,73.96,62400.0,53.2842,53.2914,53.1118,53.1405,62400.0
2014-05-19 14:30:00,73.96,73.96,73.82,73.89,34300.0,53.1405,53.1405,53.0399,53.0902,34300.0
2014-05-19 14:35:00,73.87,73.95,73.87,73.91,54700.0,53.0759,53.1333,53.0759,53.1046,54700.0
2014-05-19 14:40:00,73.94,74.03,73.93,73.96,23200.0,53.1262,53.1908,53.119,53.1405,23200.0
2014-05-19 14:45:00,73.99,74.13,73.98,74.09,31400.0,53.1621,53.2627,53.1549,53.2339,31400.0
2014-05-19 14:50:00,74.08,74.13,74.01,74.1,35800.0,53.2267,53.2627,53.1765,53.2411,35800.0
2014-05-19 14:55:00,74.1,74.11,73.98,74.01,28700.0,53.2411,53.2483,53.1549,53.1765,28700.0
2014-05-19 15:00:00,74.01,74.12,74.01,74.07,36900.0,53.1765,53.2555,53.1765,53.2196,36900.0
2014-05-19 15:05:00,74.08,74.13,74.07,74.09,30600.0,53.2267,53.2627,53.2196,53.2339,30600.0
2014-05-19 15:10:00,74.08,74.12,74.02,74.02,34900.0,53.2267,53.2555,53.1836,53.1836,34900.0
2014-05-19 15:15:00,74.03,74.06,73.95,74.04,64900.0,53.1908,53.2124,53.1333,53.198,64900.0
2014-05-19 15:20:00,74.04,74.14,74.0,74.14,38200.0,53.198,53.2699,53.1693,53.2699,38200.0
2014-05-19 15:25:00,74.14,74.19,74.1,74.19,41500.0,53.2699,53.3058,53.2411,53.3058,41500.0
2014-05-19 15:30:00,74.19,74.38,74.19,74.38,66500.0,53.3058,53.4423,53.3058,53.4423,66500.0
2014-05-19 15:35:00,74.38,74.39,74.27,74.29,51500.0,53.4423,53.4495,53.3633,53.3776,51500.0
2014-05-19 15:40:00,74.29,74.36,74.28,74.36,48300.0,53.3776,53.4279,53.3704,53.4279,48300.0
2014-05-19 15:45:00,74.36,74.4,74.28,74.38,84300.0,53.4279,53.4567,53.3704,53.4423,84300.0
2014-05-19 15:50:00,74.38,74.38,74.3,74.34,81100.0,53.4423,53.4423,53.3848,53.4136,81100.0
2014-05-19 15:55:00,74.33,74.37,74.28,74.29,203900.0,53.4064,53.4351,53.3704,53.3776,203900.0
2014-05-20 09:30:00,74.21,74.3,73.73,73.75,90600.0,53.3202,53.3848,52.9753,52.9896,90600.0
2014-05-20 09:35:00,73.75,74.0,73.5,73.94,62700.0,52.9896,53.1693,52.81,53.1262,62700.0
2014-05-20 09:40:00,73.97,73.97,73.66,73.76,51800.0,53.1477,53.1477,52.925,52.9968,51800.0
2014-05-20 09:45:00,73.75,73.83,73.52,73.58,68400.0,52.9896,53.0471,52.8244,52.8675,68400.0
2014-05-20 09:50:00,73.56,73.71,73.34,73.36,93700.0,52.8531,52.9609,52.6951,52.7094,93700.0
2014-05-20 09:55:00,73.38,73.46,73.16,73.27,50200.0,52.7238,52.7813,52.5657,52.6448,50200.0
2014-05-20 10:00:00,73.25,73.35,73.06,73.28,111400.0,52.6304,52.7022,52.4939,52.6519,111400.0
2014-05-20 10:05:00,73.27,73.29,73.04,73.1,121400.0,52.6448,52.6591,52.4795,52.5226,121400.0
2014-05-20 10:10:00,73.11,73.5,73.11,73.32,59700.0,52.5298,52.81,52.5298,52.6807,59700.0
2014-05-20 10:15:00,73.34,73.49,73.18,73.21,50800.0,52.6951,52.8028,52.5801,52.6017,50800.0
2014-05-20 10:20:00,73.18,73.19,73.01,73.04,62100.0,52.5801,52.5873,52.458,52.4795,62100.0
2014-05-20 10:25:00,73.04,73.04,72.71,72.86,125800.0,52.4795,52.4795,52.2424,52.3502,125800.0
2014-05-20 10:30:00,72.84,73.16,72.78,73.16,51500.0,52.3358,52.5657,52.2927,52.5657,51500.0
2014-05-20 10:35:00,73.14,73.32,73.1,73.2,59700.0,52.5514,52.6807,52.5226,52.5945,59700.0
2014-05-20 10:40:00,73.2,73.28,73.06,73.22,50700.0,52.5945,52.6519,52.4939,52.6088,50700.0
2014-05-20 10:45:00,73.23,73.25,73.04,73.07,30000.0,52.616,52.6304,52.4795,52.5011,30000.0
2014-05-20 10:50:00,73.08,73.12,72.9,73.03,48800.0,52.5082,52.537,52.3789,52.4723,48800.0
2014-05-20 10:55:00,73.03,73.29,73.03,73.25,81800.0,52.4723,52.6591,52.4723,52.6304,81800.0
2014-05-20 11:00:00,73.25,73.25,73.04,73.08,23100.0,52.6304,52.6304,52.4795,52.5082,23100.0
2014-05-20 11:05:00,73.06,73.07,72.98,72.98,23700.0,52.4939,52.5011,52.4364,52.4364,23700.0
2014-05-20 11:10:00,73.0,73.0,72.92,72.96,15300.0,52.4508,52.4508,52.3933,52.422,15300.0
2014-05-20 11:15:00,72.97,73.03,72.88,72.95,31900.0,52.4292,52.4723,52.3645,52.4148,31900.0
2014-05-20 11:20:00,72.96,73.0,72.92,72.95,12100.0,52.422,52.4508,52.3933,52.4148,12100.0
2014-05-20 11:25:00,72.96,72.97,72.79,72.85,55600.0,52.422,52.4292,52.2999,52.343,55600.0
2014-05-20 11:30:00,72.86,72.92,72.81,72.86,25800.0,52.3502,52.3933,52.3142,52.3502,25800.0
2014-05-20 11:35:00,72.86,72.88,72.8,72.84,57600.0,52.3502,52.3645,52.3071,52.3358,57600.0
2014-05-20 11:40:00,72.82,72.93,72.78,72.92,55400.0,52.3214,52.4005,52.2927,52.3933,55400.0
2014-05-20 11:45:00,72.91,73.25,72.91,73.19,54800.0,52.3861,52.6304,52.3861,52.5873,54800.0
2014-05-20 11:50:00,73.2,73.2,72.93,72.94,36800.0,52.5945,52.5945,52.4005,52.4077,36800.0
2014-05-20 11:55:00,72.96,72.98,72.88,72.9,28400.0,52.422,52.4364,52.3645,52.3789,28400.0
2014-05-20 12:00:00,72.9,72.92,72.64,72.69,79600.0,52.3789,52.3933,52.1921,52.228,79600.0
2014-05-20 12:05:00,72.65,72.74,72.62,72.68,32400.0,52.1993,52.264,52.1777,52.2208,32400.0
2014-05-20 12:10:00,72.7,72.75,72.52,72.6,52600.0,52.2352,52.2711,52.1059,52.1634,52600.0
2014-05-20 12:15:00,72.58,72.73,72.53,72.65,58500.0,52.149,52.2568,52.1131,52.1993,58500.0
2014-05-20 12:20:00,72.67,72.72,72.6,72.61,30600.0,52.2137,52.2496,52.1634,52.1705,30600.0
2014-05-20 12:25:00,72.59,72.62,72.54,72.55,29200.0,52.1562,52.1777,52.1203,52.1274,29200.0
2014-05-20 12:30:00,72.57,72.72,72.56,72.66,17000.0,52.1418,52.2496,52.1346,52.2065,17000.0
2014-05-20 12:35:00,72.68,72.69,72.57,72.6,16700.0,52.2208,52.228,52.1418,52.1634,16700.0
2014-05-20 12:40:00,72.63,72.68,72.55,72.67,24000.0,52.1849,52.2208,52.1274,52.2137,24000.0
2014-05-20 12:45:00,72.64,72.65,72.5,72.56,79600.0,52.1921,52.1993,52.0915,52.1346,79600.0
2014-05-20 12:50:00,72.54,72.67,72.52,72.67,18200.0,52.1203,52.2137,52.1059,52.2137,18200.0
2014-05-20 12:55:00,72.65,72.73,72.61,72.69,16900.0,52.1993,52.2568,52.1705,52.228,16900.0
2014-05-20 13:00:00,72.69,72.7,72.58,72.67,27600.0,52.228,52.2352,52.149,52.2137,27600.0
2014-05-20 13:05:00,72.66,72.68,72.59,72.63,25000.0,52.2065,52.2208,52.1562,52.1849,25000.0
2014-05-20 13:10:00,72.62,72.66,72.5,72.51,73400.0,52.1777,52.2065,52.0915,52.0987,73400.0
2014-05-20 13:15:00,72.5,72.61,72.5,72.54,71200.0,52.0915,52.1705,52.0915,52.1203,71200.0
2014-05-20 13:20:00,72.55,72.59,72.5,72.59,34700.0,52.1274,52.1562,52.0915,52.1562,34700.0
2014-05-20 13:25:00,72.58,72.73,72.56,72.63,50100.0,52.149,52.2568,52.1346,52.1849,50100.0
2014-05-20 13:30:00,72.63,72.7,72.59,72.6,39100.0,52.1849,52.2352,52.1562,52.1634,39100.0
2014-05-20 13:35:00,72.6,72.61,72.34,72.37,61700.0,52.1634,52.1705,51.9766,51.9981,61700.0
2014-05-20 13:40:00,72.37,72.4,72.31,72.36,49500.0,51.9981,52.0197,51.955,51.9909,49500.0
2014-05-20 13:45:00,72.37,72.44,72.32,72.34,49700.0,51.9981,52.0484,51.9622,51.9766,49700.0
2014-05-20 13:50:00,72.35,72.41,72.3,72.32,52100.0,51.9837,52.0268,51.9478,51.9622,52100.0
2014-05-20 13:55:00,72.33,72.39,72.28,72.3,58900.0,51.9694,52.0125,51.9334,51.9478,58900.0
2014-05-20 14:00:00,72.32,72.43,72.31,72.32,45500.0,51.9622,52.0412,51.955,51.9622,45500.0
2014-05-20 14:05:00,72.32,72.43,72.27,72.35,110000.0,51.9622,52.0412,51.9263,51.9837,110000.0
2014-05-20 14:10:00,72.35,72.42,72.29,72.31,33300.0,51.9837,52.034,51.9406,51.955,33300.0
2014-05-20 14:15:00,72.3,72.41,72.29,72.4,47100.0,51.9478,52.0268,51.9406,52.0197,47100.0
2014-05-20 14:20:00,72.4,72.4,72.33,72.33,49400.0,52.0197,52.0197,51.9694,51.9694,49400.0
2014-05-20 14:25:00,72.32,72.32,72.23,72.29,107200.0,51.9622,51.9622,51.8975,51.9406,107200.0
2014-05-20 14:30:00,72.29,72.3,72.2,72.23,163700.0,51.9406,51.9478,51.876,51.8975,163700.0
2014-05-20 14:35:00,72.24,72.26,72.17,72.18,74600.0,51.9047,51.9191,51.8544,51.8616,74600.0
2014-05-20 14:40:00,72.18,72.26,72.17,72.2,77600.0,51.8616,51.9191,51.8544,51.876,77600.0
2014-05-20 14:45:00,72.19,72.29,72.19,72.23,55800.0,51.8688,51.9406,51.8688,51.8975,55800.0
2014-05-20 14:50:00,72.25,72.29,72.2,72.22,80800.0,51.9119,51.9406,51.876,51.8903,80800.0
2014-05-20 14:55:00,72.21,72.29,72.21,72.28,45900.0,51.8831,51.9406,51.8831,51.9334,45900.0
2014-05-20 15:00:00,72.28,72.35,72.25,72.35,85700.0,51.9334,51.9837,51.9119,51.9837,85700.0
2014-05-20 15:05:00,72.35,72.41,72.3,72.35,65600.0,51.9837,52.0268,51.9478,51.9837,65600.0
2014-05-20 15:10:00,72.34,72.38,72.31,72.35,31200.0,51.9766,52.0053,51.955,51.9837,31200.0
2014-05-20 15:15:00,72.35,72.41,72.32,72.33,44300.0,51.9837,52.0268,51.9622,51.9694,44300.0
2014-05-20 15:20:00,72.33,72.34,72.28,72.33,58600.0,51.9694,51.9766,51.9334,51.9694,58600.0
2014-05-20 15:25:00,72.32,72.37,72.29,72.35,89100.0,51.9622,51.9981,51.9406,51.9837,89100.0
2014-05-20 15:30:00,72.36,72.48,72.36,72.47,56000.0,51.9909,52.0771,51.9909,52.07,56000.0
2014-05-20 15:35:00,72.48,72.67,72.48,72.64,75800.0,52.0771,52.2137,52.0771,52.1921,75800.0
2014-05-20 15:40:00,72.64,72.67,72.62,72.63,61400.0,52.1921,52.2137,52.1777,52.1849,61400.0
2014-05-20 15:45:00,72.64,72.66,72.48,72.48,94800.0,52.1921,52.2065,52.0771,52.0771,94800.0
2014-05-20 15:50:00,72.47,72.56,72.45,72.55,113000.0,52.07,52.1346,52.0556,52.1274,113000.0
2014-05-20 15:55:00,72.54,72.54,72.42,72.48,144300.0,52.1203,52.1203,52.034,52.0771,144300.0
2014-05-21 09:30:00,72.91,73.37,72.88,73.37,109100.0,52.3861,52.7166,52.3645,52.7166,109100.0
2014-05-21 09:35:00,73.33,73.84,73.28,73.28,99200.0,52.6879,53.0543,52.6519,52.6519,99200.0
2014-05-21 09:40:00,73.3,73.57,73.25,73.26,50300.0,52.6663,52.8603,52.6304,52.6376,50300.0
2014-05-21 09:45:00,73.3,73.53,73.26,73.44,63800.0,52.6663,52.8316,52.6376,52.7669,63800.0
2014-05-21 09:50:00,73.47,73.55,73.45,73.46,95600.0,52.7885,52.8459,52.7741,52.7813,95600.0
2014-05-21 09:55:00,73.46,73.47,73.2,73.23,58900.0,52.7813,52.7885,52.5945,52.616,58900.0
2014-05-21 10:00:00,73.23,73.29,73.14,73.16,55200.0,52.616,52.6591,52.5514,52.5657,55200.0
2014-05-21 10:05:00,73.16,73.36,73.16,73.34,129200.0,52.5657,52.7094,52.5657,52.6951,129200.0
2014-05-21 10:10:00,73.34,73.4,73.27,73.37,51600.0,52.6951,52.7382,52.6448,52.7166,51600.0
2014-05-21 10:15:00,73.38,73.43,73.3,73.33,41600.0,52.7238,52.7597,52.6663,52.6879,41600.0
2014-05-21 10:20:00,73.31,73.35,73.05,73.12,85900.0,52.6735,52.7022,52.4867,52.537,85900.0
2014-05-21 10:25:00,73.12,73.39,73.09,73.38,56000.0,52.537,52.731,52.5154,52.7238,56000.0
2014-05-21 10:30:00,73.38,73.46,73.35,73.37,60000.0,52.7238,52.7813,52.7022,52.7166,60000.0
2014-05-21 10:35:00,73.4,73.43,73.3,73.4,40500.0,52.7382,52.7597,52.6663,52.7382,40500.0
2014-05-21 10:40:00,73.42,73.46,73.31,73.41,33400.0,52.7525,52.7813,52.6735,52.7454,33400.0
2014-05-21 10:45:00,73.42,73.44,73.35,73.36,48400.0,52.7525,52.7669,52.7022,52.7094,48400.0
2014-05-21 10:50:00,73.37,73.5,73.36,73.49,62200.0,52.7166,52.81,52.7094,52.8028,62200.0
2014-05-21 10:55:00,73.49,73.54,73.23,73.27,52000.0,52.8028,52.8388,52.616,52.6448,52000.0
2014-05-21 11:00:00,73.27,73.33,73.16,73.19,68400.0,52.6448,52.6879,52.5657,52.5873,68400.0
2014-05-21 11:05:00,73.19,73.37,73.12,73.31,55500.0,52.5873,52.7166,52.537,52.6735,55500.0
2014-05-21 11:10:00,73.28,73.38,73.27,73.34,26800.0,52.6519,52.7238,52.6448,52.6951,26800.0
2014-05-21 11:15:00,73.37,73.41,73.2,73.24,72800.0,52.7166,52.7454,52.5945,52.6232,72800.0
2014-05-21 11:20:00,73.23,73.26,73.16,73.19,24200.0,52.616,52.6376,52.5657,52.5873,24200.0
2014-05-21 11:25:00,73.2,73.2,72.95,72.96,42300.0,52.5945,52.5945,52.4148,52.422,42300.0
2014-05-21 11:30:00,72.96,73.11,72.95,73.07,27900.0,52.422,52.5298,52.4148,52.5011,27900.0
2014-05-21 11:35:00,73.08,73.17,73.08,73.11,30000.0,52.5082,52.5729,52.5082,52.5298,30000.0
2014-05-21 11:40:00,73.14,73.21,73.02,73.04,41900.0,52.5514,52.6017,52.4651,52.4795,41900.0
2014-05-21 11:45:00,73.05,73.05,72.84,72.84,42000.0,52.4867,52.4867,52.3358,52.3358,42000.0
2014-05-21 11:50:00,72.83,73.03,72.83,72.98,13700.0,52.3286,52.4723,52.3286,52.4364,13700.0
2014-05-21 11:55:00,73.0,73.09,72.98,73.09,46300.0,52.4508,52.5154,52.4364,52.5154,46300.0
2014-05-21 12:00:00,73.08,73.24,73.04,73.2,21400.0,52.5082,52.6232,52.4795,52.5945,21400.0
2014-05-21 12:05:00,73.2,73.24,73.02,73.02,19100.0,52.5945,52.6232,52.4651,52.4651,19100.0
2014-05-21 12:10:00,73.04,73.09,72.96,73.06,37000.0,52.4795,52.5154,52.422,52.4939,37000.0
2014-05-21 12:15:00,73.02,73.12,72.97,73.12,8300.0,52.4651,52.537,52.4292,52.537,8300.0
2014-05-21 12:20:00,73.12,73.19,73.09,73.17,16700.0,52.537,52.5873,52.5154,52.5729,16700.0
2014-05-21 12:25:00,73.17,73.3,73.17,73.3,13900.0,52.5729,52.6663,52.5729,52.6663,13900.0
2014-05-21 12:30:00,73.3,73.3,73.15,73.16,19200.0,52.6663,52.6663,52.5585,52.5657,19200.0
2014-05-21 12:35:00,73.14,73.32,73.14,73.25,20800.0,52.5514,52.6807,52.5514,52.6304,20800.0
2014-05-21 12:40:00,73.29,73.31,73.26,73.28,18400.0,52.6591,52.6735,52.6376,52.6519,18400.0
2014-05-21 12:45:00,73.26,73.28,73.17,73.23,16300.0,52.6376,52.6519,52.5729,52.616,16300.0
2014-05-21 12:50:00,73.25,73.34,73.24,73.24,15900.0,52.6304,52.6951,52.6232,52.6232,15900.0
2014-05-21 12:55:00,73.26,73.3,73.25,73.25,11400.0,52.6376,52.6663,52.6304,52.6304,11400.0
2014-05-21 13:00:00,73.27,73.48,73.27,73.46,27100.0,52.6448,52.7956,52.6448,52.7813,27100.0
2014-05-21 13:05:00,73.48,73.5,73.4,73.4,23600.0,52.7956,52.81,52.7382,52.7382,23600.0
2014-05-21 13:10:00,73.4,73.48,73.35,73.36,38900.0,52.7382,52.7956,52.7022,52.7094,38900.0
2014-05-21 13:15:00,73.36,73.43,73.34,73.37,18600.0,52.7094,52.7597,52.6951,52.7166,18600.0
2014-05-21 13:20:00,73.38,73.46,73.33,73.42,12400.0,52.7238,52.7813,52.6879,52.7525,12400.0
2014-05-21 13:25:00,73.4,73.44,73.28,73.34,25800.0,52.7382,52.7669,52.6519,52.6951,25800.0
2014-05-21 13:30:00,73.34,73.41,73.32,73.38,8700.0,52.6951,52.7454,52.6807,52.7238,8700.0
2014-05-21 13:35:00,73.37,73.4,73.29,73.33,15300.0,52.7166,52.7382,52.6591,52.6879,15300.0
2014-05-21 13:40:00,73.34,73.37,73.3,73.34,21500.0,52.6951,52.7166,52.6663,52.6951,21500.0
2014-05-21 13:45:00,73.36,73.43,73.31,73.32,38100.0,52.7094,52.7597,52.6735,52.6807,38100.0
2014-05-21 13:50:00,73.33,73.43,73.32,73.4,11600.0,52.6879,52.7597,52.6807,52.7382,11600.0
2014-05-21 13:55:00,73.41,73.41,73.37,73.4,6600.0,52.7454,52.7454,52.7166,52.7382,6600.0
2014-05-21 14:00:00,73.38,73.54,73.32,73.54,38400.0,52.7238,52.8388,52.6807,52.8388,38400.0
2014-05-21 14:05:00,73.53,73.56,73.34,73.4,25300.0,52.8316,52.8531,52.6951,52.7382,25300.0
2014-05-21 14:10:00,73.4,73.45,73.28,73.45,14500.0,52.7382,52.7741,52.6519,52.7741,14500.0
2014-05-21 14:15:00,73.45,73.47,73.35,73.37,27800.0,52.7741,52.7885,52.7022,52.7166,27800.0
2014-05-21 14:20:00,73.37,73.43,73.31,73.34,23400.0,52.7166,52.7597,52.6735,52.6951,23400.0
2014-05-21 14:25:00,73.37,73.49,73.33,73.49,25000.0,52.7166,52.8028,52.6879,52.8028,25000.0
2014-05-21 14:30:00,73.47,73.5,73.43,73.5,21500.0,52.7885,52.81,52.7597,52.81,21500.0
2014-05-21 14:35:00,73.48,73.53,73.44,73.53,17000.0,52.7956,52.8316,52.7669,52.8316,17000.0
2014-05-21 14:40:00,73.53,73.66,73.53,73.59,30100.0,52.8316,52.925,52.8316,52.8747,30100.0
2014-05-21 14:45:00,73.59,73.6,73.49,73.59,16400.0,52.8747,52.8819,52.8028,52.8747,16400.0
2014-05-21 14:50:00,73.58,73.59,73.5,73.55,36200.0,52.8675,52.8747,52.81,52.8459,36200.0
2014-05-21 14:55:00,73.56,73.71,73.54,73.7,89300.0,52.8531,52.9609,52.8388,52.9537,89300.0
2014-05-21 15:00:00,73.71,73.82,73.66,73.79,69800.0,52.9609,53.0399,52.925,53.0184,69800.0
2014-05-21 15:05:00,73.81,73.82,73.72,73.75,28800.0,53.0328,53.0399,52.9681,52.9896,28800.0
2014-05-21 15:10:00,73.76,73.89,73.76,73.78,33200.0,52.9968,53.0902,52.9968,53.0112,33200.0
2014-05-21 15:15:00,73.77,73.96,73.77,73.9,58000.0,53.004,53.1405,53.004,53.0974,58000.0
2014-05-21 15:20:00,73.91,73.92,73.82,73.89,36700.0,53.1046,53.1118,53.0399,53.0902,36700.0
2014-05-21 15:25:00,73.9,73.92,73.84,73.91,37600.0,53.0974,53.1118,53.0543,53.1046,37600.0
2014-05-21 15:30:00,73.92,73.98,73.92,73.94,46000.0,53.1118,53.1549,53.1118,53.1262,46000.0
2014-05-21 15:35:00,73.92,73.96,73.81,73.81,44700.0,53.1118,53.1405,53.0328,53.0328,44700.0
2014-05-21 15:40:00,73.83,73.88,73.79,73.87,42000.0,53.0471,53.083,53.0184,53.0759,42000.0
2014-05-21 15:45:00,73.87,73.87,73.75,73.77,60200.0,53.0759,53.0759,52.9896,53.004,60200.0
2014-05-21 15:50:00,73.77,73.88,73.76,73.88,75600.0,53.004,53.083,52.9968,53.083,75600.0
2014-05-21 15:55:00,73.88,73.9,73.84,73.89,150200.0,53.083,53.0974,53.0543,53.0902,150200.0
2014-05-22 09:30:00,74.06,74.45,74.06,74.33,81600.0,53.2124,53.4926,53.2124,53.4064,81600.0
2014-05-22 09:35:00,74.38,74.5,74.21,74.47,68300.0,53.4423,53.5285,53.3202,53.507,68300.0
2014-05-22 09:40:00,74.47,74.77,74.36,74.67,65800.0,53.507,53.7225,53.4279,53.6507,65800.0
2014-05-22 09:45:00,74.73,74.8,74.56,74.76,55300.0,53.6938,53.7441,53.5716,53.7153,55300.0
2014-05-22 09:50:00,74.75,75.15,74.73,74.89,110500.0,53.7081,53.9955,53.6938,53.8087,110500.0
2014-05-22 09:55:00,74.9,74.91,74.71,74.73,26200.0,53.8159,53.8231,53.6794,53.6938,26200.0
2014-05-22 10:00:00,74.76,74.84,74.42,74.48,116400.0,53.7153,53.7728,53.471,53.5142,116400.0
2014-05-22 10:05:00,74.44,74.57,74.33,74.48,70400.0,53.4854,53.5788,53.4064,53.5142,70400.0
2014-05-22 10:10:00,74.47,74.69,74.44,74.64,35900.0,53.507,53.665,53.4854,53.6291,35900.0
2014-05-22 10:15:00,74.62,74.85,74.6,74.76,55200.0,53.6147,53.78,53.6004,53.7153,55200.0
2014-05-22 10:20:00,74.76,74.76,74.54,74.65,34000.0,53.7153,53.7153,53.5573,53.6363,34000.0
2014-05-22 10:25:00,74.68,74.81,74.66,74.69,41800.0,53.6579,53.7513,53.6435,53.665,41800.0
2014-05-22 10:30:00,74.66,74.74,74.62,74.71,34400.0,53.6435,53.701,53.6147,53.6794,34400.0
2014-05-22 10:35:00,74.71,74.82,74.71,74.79,30300.0,53.6794,53.7584,53.6794,53.7369,30300.0
2014-05-22 10:40:00,74.77,74.88,74.75,74.88,46000.0,53.7225,53.8016,53.7081,53.8016,46000.0
2014-05-22 10:45:00,74.86,74.99,74.83,74.96,50200.0,53.7872,53.8806,53.7656,53.859,50200.0
2014-05-22 10:50:00,74.97,74.98,74.81,74.81,31700.0,53.8662,53.8734,53.7513,53.7513,31700.0
2014-05-22 10:55:00,74.81,74.82,74.68,74.79,24900.0,53.7513,53.7584,53.6579,53.7369,24900.0
2014-05-22 11:00:00,74.77,74.84,74.66,74.66,31000.0,53.7225,53.7728,53.6435,53.6435,31000.0
2014-05-22 11:05:00,74.64,74.72,74.55,74.58,50900.0,53.6291,53.6866,53.5644,53.586,50900.0
2014-05-22 11:10:00,74.57,74.71,74.57,74.57,49200.0,53.5788,53.6794,53.5788,53.5788,49200.0
2014-05-22 11:15:00,74.57,74.68,74.57,74.66,27500.0,53.5788,53.6579,53.5788,53.6435,27500.0
2014-05-22 11:20:00,74.67,74.8,74.65,74.8,49700.0,53.6507,53.7441,53.6363,53.7441,49700.0
2014-05-22 11:25:00,74.8,75.15,74.78,74.86,162200.0,53.7441,53.9955,53.7297,53.7872,162200.0
2014-05-22 11:30:00,74.87,74.89,74.73,74.76,28800.0,53.7944,53.8087,53.6938,53.7153,28800.0
2014-05-22 11:35:00,74.77,74.79,74.66,74.7,31400.0,53.7225,53.7369,53.6435,53.6722,31400.0
2014-05-22 11:40:00,74.7,74.75,74.66,74.66,23700.0,53.6722,53.7081,53.6435,53.6435,23700.0
2014-05-22 11:45:00,74.66,74.74,74.6,74.74,20800.0,53.6435,53.701,53.6004,53.701,20800.0
2014-05-22 11:50:00,74.73,74.86,74.71,74.85,16600.0,53.6938,53.7872,53.6794,53.78,16600.0
2014-05-22 11:55:00,74.85,75.0,74.84,74.9,37700.0,53.78,53.8878,53.7728,53.8159,37700.0
2014-05-22 12:00:00,74.89,74.89,74.74,74.84,15000.0,53.8087,53.8087,53.701,53.7728,15000.0
2014-05-22 12:05:00,74.84,74.84,74.76,74.77,18800.0,53.7728,53.7728,53.7153,53.7225,18800.0
2014-05-22 12:10:00,74.77,74.78,74.69,74.7,11200.0,53.7225,53.7297,53.665,53.6722,11200.0
2014-05-22 12:15:00,74.68,74.78,74.68,74.73,21700.0,53.6579,53.7297,53.6579,53.6938,21700.0
2014-05-22 12:20:00,74.75,74.88,74.74,74.82,41500.0,53.7081,53.8016,53.701,53.7584,41500.0
2014-05-22 12:25:00,74.8,74.89,74.79,74.88,15600.0,53.7441,53.8087,53.7369,53.8016,15600.0
2014-05-22 12:30:00,74.89,74.95,74.8,74.8,17300.0,53.8087,53.8518,53.7441,53.7441,17300.0
2014-05-22 12:35:00,74.8,74.82,74.72,74.76,20300.0,53.7441,53.7584,53.6866,53.7153,20300.0
2014-05-22 12:40:00,74.74,74.79,74.69,74.73,33200.0,53.701,53.7369,53.665,53.6938,33200.0
2014-05-22 12:45:00,74.75,74.75,74.6,74.6,23600.0,53.7081,53.7081,53.6004,53.6004,23600.0
2014-05-22 12:50:00,74.6,74.7,74.58,74.67,20800.0,53.6004,53.6722,53.586,53.6507,20800.0
2014-05-22 12:55:00,74.69,74.7,74.5,74.52,58100.0,53.665,53.6722,53.5285,53.5429,58100.0
2014-05-22 13:00:00,74.53,74.7,74.53,74.68,42800.0,53.5501,53.6722,53.5501,53.6579,42800.0
2014-05-22 13:05:00,74.69,74.71,74.62,74.63,15600.0,53.665,53.6794,53.6147,53.6219,15600.0
2014-05-22 13:10:00,74.62,74.68,74.59,74.67,14200.0,53.6147,53.6579,53.5932,53.6507,14200.0
2014-05-22 13:15:00,74.67,74.67,74.52,74.52,16300.0,53.6507,53.6507,53.5429,53.5429,16300.0
2014-05-22 13:20:00,74.52,74.62,74.5,74.59,27300.0,53.5429,53.6147,53.5285,53.5932,27300.0
2014-05-22 13:25:00,74.59,74.67,74.57,74.65,17900.0,53.5932,53.6507,53.5788,53.6363,17900.0
2014-05-22 13:30:00,74.68,74.69,74.6,74.69,25500.0,53.6579,53.665,53.6004,53.665,25500.0
2014-05-22 13:35:00,74.7,74.74,74.68,74.72,22200.0,53.6722,53.701,53.6579,53.6866,22200.0
2014-05-22 13:40:00,74.72,74.83,74.71,74.83,23100.0,53.6866,53.7656,53.6794,53.7656,23100.0
2014-05-22 13:45:00,74.84,74.88,74.73,74.85,66100.0,53.7728,53.8016,53.6938,53.78,66100.0
2014-05-22 13:50:00,74.86,74.88,74.81,74.84,36700.0,53.7872,53.8016,53.7513,53.7728,36700.0
2014-05-22 13:55:00,74.85,74.94,74.8,74.92,49400.0,53.78,53.8447,53.7441,53.8303,49400.0
2014-05-22 14:00:00,74.93,74.95,74.86,74.95,62100.0,53.8375,53.8518,53.7872,53.8518,62100.0
2014-05-22 14:05:00,74.96,75.05,74.94,74.99,85100.0,53.859,53.9237,53.8447,53.8806,85100.0
2014-05-22 14:10:00,74.99,75.0,74.96,74.98,29800.0,53.8806,53.8878,53.859,53.8734,29800.0
2014-05-22 14:15:00,74.98,74.99,74.92,74.95,26600.0,53.8734,53.8806,53.8303,53.8518,26600.0
2014-05-22 14:20:00,74.94,74.99,74.94,74.98,22800.0,53.8447,53.8806,53.8447,53.8734,22800.0
2014-05-22 14:25:00,74.99,75.05,74.96,75.04,48500.0,53.8806,53.9237,53.859,53.9165,48500.0
2014-05-22 14:30:00,75.06,75.07,75.01,75.05,41600.0,53.9309,53.9381,53.895,53.9237,41600.0
2014-05-22 14:35:00,75.05,75.12,75.05,75.11,50400.0,53.9237,53.974,53.9237,53.9668,50400.0
2014-05-22 14:40:00,75.1,75.15,75.1,75.12,64400.0,53.9596,53.9955,53.9596,53.974,64400.0
2014-05-22 14:45:00,75.11,75.13,75.08,75.11,33200.0,53.9668,53.9812,53.9453,53.9668,33200.0
2014-05-22 14:50:00,75.11,75.15,75.1,75.13,33100.0,53.9668,53.9955,53.9596,53.9812,33100.0
2014-05-22 14:55:00,75.12,75.19,75.12,75.16,39200.0,53.974,54.0243,53.974,54.0027,39200.0
2014-05-22 15:00:00,75.16,75.18,75.11,75.17,40900.0,54.0027,54.0171,53.9668,54.0099,40900.0
2014-05-22 15:05:00,75.17,75.19,75.02,75.08,98200.0,54.0099,54.0243,53.9021,53.9453,98200.0
2014-05-22 15:10:00,75.07,75.07,74.92,74.98,63900.0,53.9381,53.9381,53.8303,53.8734,63900.0
2014-05-22 15:15:00,74.98,75.02,74.92,74.99,51100.0,53.8734,53.9021,53.8303,53.8806,51100.0
2014-05-22 15:20:00,74.99,75.02,74.94,75.01,60600.0,53.8806,53.9021,53.8447,53.895,60600.0
2014-05-22 15:25:00,75.0,75.0,74.95,74.95,44200.0,53.8878,53.8878,53.8518,53.8518,44200.0
2014-05-22 15:30:00,74.96,75.01,74.92,74.95,62100.0,53.859,53.895,53.8303,53.8518,62100.0
2014-05-22 15:35:00,74.94,74.97,74.92,74.92,62400.0,53.8447,53.8662,53.8303,53.8303,62400.0
2014-05-22 15:40:00,74.92,74.96,74.86,74.88,67900.0,53.8303,53.859,53.7872,53.8016,67900.0
2014-05-22 15:45:00,74.87,74.88,74.8,74.83,147000.0,53.7944,53.8016,53.7441,53.7656,147000.0
2014-05-22 15:50:00,74.83,74.84,74.78,74.79,110900.0,53.7656,53.7728,53.7297,53.7369,110900.0
2014-05-22 15:55:00,74.79,74.81,74.74,74.79,201400.0,53.7369,53.7513,53.701,53.7369,201400.0
2014-05-23 09:30:00,74.77,75.06,74.65,74.72,57500.0,53.7225,53.9309,53.6363,53.6866,57500.0
2014-05-23 09:35:00,74.74,74.97,74.41,74.41,33800.0,53.701,53.8662,53.4639,53.4639,33800.0
2014-05-23 09:40:00,74.41,74.56,74.24,74.3,99800.0,53.4639,53.5716,53.3417,53.3848,99800.0
2014-05-23 09:45:00,74.33,74.4,73.94,74.01,62900.0,53.4064,53.4567,53.1262,53.1765,62900.0
2014-05-23 09:50:00,74.02,74.21,73.81,74.19,36900.0,53.1836,53.3202,53.0328,53.3058,36900.0
2014-05-23 09:55:00,74.15,74.37,74.15,74.26,28800.0,53.277,53.4351,53.277,53.3561,28800.0
2014-05-23 10:00:00,74.29,74.69,74.29,74.68,64600.0,53.3776,53.665,53.3776,53.6579,64600.0
2014-05-23 10:05:00,74.68,74.8,74.44,74.6,47700.0,53.6579,53.7441,53.4854,53.6004,47700.0
2014-05-23 10:10:00,74.6,74.75,74.59,74.66,31400.0,53.6004,53.7081,53.5932,53.6435,31400.0
2014-05-23 10:15:00,74.7,74.74,74.53,74.65,31600.0,53.6722,53.701,53.5501,53.6363,31600.0
2014-05-23 10:20:00,74.66,74.7,74.61,74.67,17700.0,53.6435,53.6722,53.6076,53.6507,17700.0
2014-05-23 10:25:00,74.69,74.87,74.67,74.84,29600.0,53.665,53.7944,53.6507,53.7728,29600.0
2014-05-23 10:30:00,74.86,74.87,74.8,74.86,20600.0,53.7872,53.7944,53.7441,53.7872,20600.0
2014-05-23 10:35:00,74.84,74.86,74.76,74.77,23300.0,53.7728,53.7872,53.7153,53.7225,23300.0
2014-05-23 10:40:00,74.76,74.82,74.73,74.77,21700.0,53.7153,53.7584,53.6938,53.7225,21700.0
2014-05-23 10:45:00,74.79,74.89,74.73,74.86,38100.0,53.7369,53.8087,53.6938,53.7872,38100.0
2014-05-23 10:50:00,74.86,74.92,74.79,74.86,25100.0,53.7872,53.8303,53.7369,53.7872,25100.0
2014-05-23 10:55:00,74.86,74.91,74.84,74.88,15700.0,53.7872,53.8231,53.7728,53.8016,15700.0
2014-05-23 11:00:00,74.9,74.95,74.81,74.86,32300.0,53.8159,53.8518,53.7513,53.7872,32300.0
2014-05-23 11:05:00,74.85,74.89,74.79,74.79,37800.0,53.78,53.8087,53.7369,53.7369,37800.0
2014-05-23 11:10:00,74.8,74.86,74.74,74.74,57000.0,53.7441,53.7872,53.701,53.701,57000.0
2014-05-23 11:15:00,74.73,74.86,74.71,74.86,28900.0,53.6938,53.7872,53.6794,53.7872,28900.0
2014-05-23 11:20:00,74.87,74.92,74.8,74.81,33700.0,53.7944,53.8303,53.7441,53.7513,33700.0
2014-05-23 11:25:00,74.79,74.86,74.73,74.73,49300.0,53.7369,53.7872,53.6938,53.6938,49300.0
2014-05-23 11:30:00,74.73,74.79,74.72,74.74,42400.0,53.6938,53.7369,53.6866,53.701,42400.0
2014-05-23 11:35:00,74.74,74.8,74.66,74.72,37200.0,53.701,53.7441,53.6435,53.6866,37200.0
2014-05-23 11:40:00,74.73,74.8,74.73,74.77,23600.0,53.6938,53.7441,53.6938,53.7225,23600.0
2014-05-23 11:45:00,74.77,74.77,74.68,74.72,41000.0,53.7225,53.7225,53.6579,53.6866,41000.0
2014-05-23 11:50:00,74.73,74.82,74.68,74.77,20200.0,53.6938,53.7584,53.6579,53.7225,20200.0
2014-05-23 11:55:00,74.77,74.81,74.72,74.77,29400.0,53.7225,53.7513,53.6866,53.7225,29400.0
2014-05-23 12:00:00,74.76,74.87,74.73,74.86,27500.0,53.7153,53.7944,53.6938,53.7872,27500.0
2014-05-23 12:05:00,74.87,74.88,74.83,74.83,25600.0,53.7944,53.8016,53.7656,53.7656,25600.0
2014-05-23 12:10:00,74.82,74.86,74.77,74.8,19800.0,53.7584,53.7872,53.7225,53.7441,19800.0
2014-05-23 12:15:00,74.83,74.86,74.8,74.86,12800.0,53.7656,53.7872,53.7441,53.7872,12800.0
2014-05-23 12:20:00,74.87,74.93,74.82,74.92,47900.0,53.7944,53.8375,53.7584,53.8303,47900.0
2014-05-23 12:25:00,74.93,74.95,74.8,74.88,38100.0,53.8375,53.8518,53.7441,53.8016,38100.0
2014-05-23 12:30:00,74.89,74.95,74.86,74.88,28400.0,53.8087,53.8518,53.7872,53.8016,28400.0
2014-05-23 12:35:00,74.87,74.89,74.82,74.83,14200.0,53.7944,53.8087,53.7584,53.7656,14200.0
2014-05-23 12:40:00,74.84,74.92,74.84,74.89,18300.0,53.7728,53.8303,53.7728,53.8087,18300.0
2014-05-23 12:45:00,74.9,74.92,74.84,74.87,22600.0,53.8159,53.8303,53.7728,53.7944,22600.0
2014-05-23 12:50:00,74.87,74.95,74.86,74.95,18300.0,53.7944,53.8518,53.7872,53.8518,18300.0
2014-05-23 12:55:00,74.95,74.98,74.95,74.98,50600.0,53.8518,53.8734,53.8518,53.8734,50600.0
2014-05-23 13:00:00,74.98,75.0,74.95,74.97,39400.0,53.8734,53.8878,53.8518,53.8662,39400.0
2014-05-23 13:05:00,74.95,75.0,74.95,74.99,22600.0,53.8518,53.8878,53.8518,53.8806,22600.0
2014-05-23 13:10:00,75.0,75.0,74.9,74.94,26900.0,53.8878,53.8878,53.8159,53.8447,26900.0
2014-05-23 13:15:00,74.96,74.96,74.88,74.91,24400.0,53.859,53.859,53.8016,53.8231,24400.0
2014-05-23 13:20:00,74.91,74.91,74.84,74.88,13200.0,53.8231,53.8231,53.7728,53.8016,13200.0
2014-05-23 13:25:00,74.88,74.91,74.86,74.88,19700.0,53.8016,53.8231,53.7872,53.8016,19700.0
2014-05-23 13:30:00,74.88,74.9,74.86,74.86,7900.0,53.8016,53.8159,53.7872,53.7872,7900.0
2014-05-23 13:35:00,74.86,74.92,74.82,74.92,41500.0,53.7872,53.8303,53.7584,53.8303,41500.0
2014-05-23 13:40:00,74.91,74.91,74.79,74.79,18400.0,53.8231,53.8231,53.7369,53.7369,18400.0
2014-05-23 13:45:00,74.8,74.85,74.8,74.8,15200.0,53.7441,53.78,53.7441,53.7441,15200.0
2014-05-23 13:50:00,74.8,74.83,74.73,74.81,32900.0,53.7441,53.7656,53.6938,53.7513,32900.0
2014-05-23 13:55:00,74.82,74.84,74.78,74.84,16900.0,53.7584,53.7728,53.7297,53.7728,16900.0
2014-05-23 14:00:00,74.83,74.98,74.82,74.97,11400.0,53.7656,53.8734,53.7584,53.8662,11400.0
2014-05-23 14:05:00,74.96,75.0,74.94,74.95,48000.0,53.859,53.8878,53.8447,53.8518,48000.0
2014-05-23 14:10:00,74.95,74.97,74.93,74.94,31600.0,53.8518,53.8662,53.8375,53.8447,31600.0
2014-05-23 14:15:00,74.94,74.94,74.87,74.88,21400.0,53.8447,53.8447,53.7944,53.8016,21400.0
2014-05-23 14:20:00,74.87,74.93,74.87,74.92,17900.0,53.7944,53.8375,53.7944,53.8303,17900.0
2014-05-23 14:25:00,74.92,74.99,74.91,74.96,22100.0,53.8303,53.8806,53.8231,53.859,22100.0
2014-05-23 14:30:00,74.97,75.0,74.95,74.97,42200.0,53.8662,53.8878,53.8518,53.8662,42200.0
2014-05-23 14:35:00,74.97,74.99,74.95,74.99,10500.0,53.8662,53.8806,53.8518,53.8806,10500.0
2014-05-23 14:40:00,74.99,75.0,74.94,74.97,22200.0,53.8806,53.8878,53.8447,53.8662,22200.0
2014-05-23 14:45:00,74.97,74.99,74.95,74.99,11200.0,53.8662,53.8806,53.8518,53.8806,11200.0
2014-05-23 14:50:00,74.99,75.02,74.94,74.95,54300.0,53.8806,53.9021,53.8447,53.8518,54300.0
2014-05-23 14:55:00,74.96,75.03,74.93,74.98,42800.0,53.859,53.9093,53.8375,53.8734,42800.0
2014-05-23 15:00:00,74.98,75.0,74.93,74.95,12800.0,53.8734,53.8878,53.8375,53.8518,12800.0
2014-05-23 15:05:00,74.95,74.95,74.88,74.91,23900.0,53.8518,53.8518,53.8016,53.8231,23900.0
2014-05-23 15:10:00,74.91,74.96,74.87,74.9,22800.0,53.8231,53.859,53.7944,53.8159,22800.0
2014-05-23 15:15:00,74.9,74.94,74.88,74.93,17900.0,53.8159,53.8447,53.8016,53.8375,17900.0
2014-05-23 15:20:00,74.94,74.94,74.89,74.93,16600.0,53.8447,53.8447,53.8087,53.8375,16600.0
2014-05-23 15:25:00,74.94,74.97,74.9,74.93,60400.0,53.8447,53.8662,53.8159,53.8375,60400.0
2014-05-23 15:30:00,74.91,74.99,74.9,74.98,46900.0,53.8231,53.8806,53.8159,53.8734,46900.0
2014-05-23 15:35:00,74.99,75.01,74.97,75.0,49800.0,53.8806,53.895,53.8662,53.8878,49800.0
2014-05-23 15:40:00,75.01,75.02,74.9,74.9,51200.0,53.895,53.9021,53.8159,53.8159,51200.0
2014-05-23 15:45:00,74.91,74.93,74.86,74.9,54100.0,53.8231,53.8375,53.7872,53.8159,54100.0
2014-05-23 15:50:00,74.91,74.96,74.89,74.9,40300.0,53.8231,53.859,53.8087,53.8159,40300.0
2014-05-23 15:55:00,74.9,74.99,74.89,74.92,75400.0,53.8159,53.8806,53.8087,53.8303,75400.0
2014-05-27 09:30:00,75.31,75.43,75.2,75.34,103400.0,54.1105,54.1967,54.0315,54.1321,103400.0
2014-05-27 09:35:00,75.34,75.48,75.01,75.32,110600.0,54.1321,54.2327,53.895,54.1177,110600.0
2014-05-27 09:40:00,75.32,75.36,75.13,75.28,99700.0,54.1177,54.1464,53.9812,54.089,99700.0
2014-05-27 09:45:00,75.32,75.33,75.12,75.14,121600.0,54.1177,54.1249,53.974,53.9884,121600.0
2014-05-27 09:50:00,75.13,75.25,74.8,74.84,67800.0,53.9812,54.0674,53.7441,53.7728,67800.0
2014-05-27 09:55:00,74.8,74.89,74.53,74.58,78000.0,53.7441,53.8087,53.5501,53.586,78000.0
2014-05-27 10:00:00,74.61,74.84,74.57,74.65,54500.0,53.6076,53.7728,53.5788,53.6363,54500.0
2014-05-27 10:05:00,74.67,74.93,74.67,74.88,43500.0,53.6507,53.8375,53.6507,53.8016,43500.0
2014-05-27 10:10:00,74.85,75.07,74.83,75.04,54300.0,53.78,53.9381,53.7656,53.9165,54300.0
2014-05-27 10:15:00,75.05,75.1,74.99,75.03,81700.0,53.9237,53.9596,53.8806,53.9093,81700.0
2014-05-27 10:20:00,75.05,75.18,75.02,75.14,47400.0,53.9237,54.0171,53.9021,53.9884,47400.0
2014-05-27 10:25:00,75.14,75.24,75.08,75.23,28400.0,53.9884,54.0602,53.9453,54.053,28400.0
2014-05-27 10:30:00,75.22,75.22,75.13,75.18,98300.0,54.0458,54.0458,53.9812,54.0171,98300.0
2014-05-27 10:35:00,75.18,75.2,75.03,75.08,27800.0,54.0171,54.0315,53.9093,53.9453,27800.0
2014-05-27 10:40:00,75.07,75.23,75.07,75.1,95200.0,53.9381,54.053,53.9381,53.9596,95200.0
2014-05-27 10:45:00,75.13,75.36,75.09,75.33,46800.0,53.9812,54.1464,53.9524,54.1249,46800.0
2014-05-27 10:50:00,75.33,75.47,75.23,75.43,55600.0,54.1249,54.2255,54.053,54.1967,55600.0
2014-05-27 10:55:00,75.41,75.53,75.35,75.52,82800.0,54.1824,54.2686,54.1392,54.2614,82800.0
2014-05-27 11:00:00,75.51,75.56,75.48,75.55,30300.0,54.2542,54.2901,54.2327,54.2829,30300.0
2014-05-27 11:05:00,75.55,75.57,75.4,75.45,83900.0,54.2829,54.2973,54.1752,54.2111,83900.0
2014-05-27 11:10:00,75.45,75.56,75.39,75.54,42600.0,54.2111,54.2901,54.168,54.2758,42600.0
2014-05-27 11:15:00,75.55,75.58,75.22,75.31,86000.0,54.2829,54.3045,54.0458,54.1105,86000.0
2014-05-27 11:20:00,75.29,75.43,75.25,75.4,36700.0,54.0961,54.1967,54.0674,54.1752,36700.0
2014-05-27 11:25:00,75.39,75.44,75.3,75.35,32000.0,54.168,54.2039,54.1033,54.1392,32000.0
2014-05-27 11:30:00,75.35,75.5,75.35,75.41,46000.0,54.1392,54.247,54.1392,54.1824,46000.0
2014-05-27 11:35:00,75.39,75.49,75.39,75.48,86900.0,54.168,54.2398,54.168,54.2327,86900.0
2014-05-27 11:40:00,75.49,75.57,75.43,75.5,33600.0,54.2398,54.2973,54.1967,54.247,33600.0
2014-05-27 11:45:00,75.5,75.58,75.44,75.58,48800.0,54.247,54.3045,54.2039,54.3045,48800.0
2014-05-27 11:50:00,75.55,75.57,75.51,75.56,42900.0,54.2829,54.2973,54.2542,54.2901,42900.0
2014-05-27 11:55:00,75.55,75.56,75.5,75.54,9700.0,54.2829,54.2901,54.247,54.2758,9700.0
2014-05-27 12:00:00,75.54,75.55,75.46,75.52,14400.0,54.2758,54.2829,54.2183,54.2614,14400.0
2014-05-27 12:05:00,75.54,75.54,75.43,75.46,29500.0,54.2758,54.2758,54.1967,54.2183,29500.0
2014-05-27 12:10:00,75.47,75.49,75.36,75.39,72000.0,54.2255,54.2398,54.1464,54.168,72000.0
2014-05-27 12:15:00,75.4,75.47,75.4,75.43,14800.0,54.1752,54.2255,54.1752,54.1967,14800.0
2014-05-27 12:20:00,75.44,75.48,75.38,75.38,10600.0,54.2039,54.2327,54.1608,54.1608,10600.0
2014-05-27 12:25:00,75.36,75.36,75.13,75.16,33700.0,54.1464,54.1464,53.9812,54.0027,33700.0
2014-05-27 12:30:00,75.16,75.33,75.16,75.3,23600.0,54.0027,54.1249,54.0027,54.1033,23600.0
2014-05-27 12:35:00,75.3,75.32,75.25,75.28,5300.0,54.1033,54.1177,54.0674,54.089,5300.0
2014-05-27 12:40:00,75.3,75.34,75.2,75.34,19600.0,54.1033,54.1321,54.0315,54.1321,19600.0
2014-05-27 12:45:00,75.34,75.4,75.31,75.37,10700.0,54.1321,54.1752,54.1105,54.1536,10700.0
2014-05-27 12:50:00,75.35,75.37,75.31,75.31,6700.0,54.1392,54.1536,54.1105,54.1105,6700.0
2014-05-27 12:55:00,75.31,75.33,75.25,75.29,8900.0,54.1105,54.1249,54.0674,54.0961,8900.0
2014-05-27 13:00:00,75.29,75.29,75.19,75.22,14100.0,54.0961,54.0961,54.0243,54.0458,14100.0
2014-05-27 13:05:00,75.21,75.28,75.18,75.24,24100.0,54.0387,54.089,54.0171,54.0602,24100.0
2014-05-27 13:10:00,75.24,75.26,75.19,75.25,11400.0,54.0602,54.0746,54.0243,54.0674,11400.0
2014-05-27 13:15:00,75.26,75.28,75.2,75.22,18000.0,54.0746,54.089,54.0315,54.0458,18000.0
2014-05-27 13:20:00,75.22,75.25,75.12,75.17,22600.0,54.0458,54.0674,53.974,54.0099,22600.0
2014-05-27 13:25:00,75.17,75.25,75.16,75.24,14900.0,54.0099,54.0674,54.0027,54.0602,14900.0
2014-05-27 13:30:00,75.25,75.26,75.06,75.09,43700.0,54.0674,54.0746,53.9309,53.9524,43700.0
2014-05-27 13:35:00,75.09,75.13,75.04,75.11,16600.0,53.9524,53.9812,53.9165,53.9668,16600.0
2014-05-27 13:40:00,75.09,75.19,75.08,75.17,6200.0,53.9524,54.0243,53.9453,54.0099,6200.0
2014-05-27 13:45:00,75.13,75.25,75.13,75.23,21000.0,53.9812,54.0674,53.9812,54.053,21000.0
2014-05-27 13:50:00,75.23,75.29,75.23,75.26,17900.0,54.053,54.0961,54.053,54.0746,17900.0
2014-05-27 13:55:00,75.27,75.3,75.24,75.24,18300.0,54.0818,54.1033,54.0602,54.0602,18300.0
2014-05-27 14:00:00,75.25,75.29,75.24,75.28,19300.0,54.0674,54.0961,54.0602,54.089,19300.0
2014-05-27 14:05:00,75.29,75.37,75.29,75.37,14800.0,54.0961,54.1536,54.0961,54.1536,14800.0
2014-05-27 14:10:00,75.37,75.39,75.22,75.26,30300.0,54.1536,54.168,54.0458,54.0746,30300.0
2014-05-27 14:15:00,75.26,75.29,75.24,75.28,18100.0,54.0746,54.0961,54.0602,54.089,18100.0
2014-05-27 14:20:00,75.29,75.3,75.25,75.28,16800.0,54.0961,54.1033,54.0674,54.089,16800.0
2014-05-27 14:25:00,75.29,75.32,75.27,75.31,25000.0,54.0961,54.1177,54.0818,54.1105,25000.0
2014-05-27 14:30:00,75.3,75.3,75.17,75.24,30800.0,54.1033,54.1033,54.0099,54.0602,30800.0
2014-05-27 14:35:00,75.23,75.28,75.22,75.28,11900.0,54.053,54.089,54.0458,54.089,11900.0
2014-05-27 14:40:00,75.28,75.3,75.24,75.27,24300.0,54.089,54.1033,54.0602,54.0818,24300.0
2014-05-27 14:45:00,75.28,75.28,75.21,75.26,21400.0,54.089,54.089,54.0387,54.0746,21400.0
2014-05-27 14:50:00,75.26,75.29,75.22,75.23,28600.0,54.0746,54.0961,54.0458,54.053,28600.0
2014-05-27 14:55:00,75.21,75.24,75.17,75.19,14600.0,54.0387,54.0602,54.0099,54.0243,14600.0
2014-05-27 15:00:00,75.2,75.28,75.11,75.27,100900.0,54.0315,54.089,53.9668,54.0818,100900.0
2014-05-27 15:05:00,75.28,75.38,75.27,75.35,115300.0,54.089,54.1608,54.0818,54.1392,115300.0
2014-05-27 15:10:00,75.37,75.5,75.35,75.43,172700.0,54.1536,54.247,54.1392,54.1967,172700.0
2014-05-27 15:15:00,75.46,75.56,75.43,75.56,147500.0,54.2183,54.2901,54.1967,54.2901,147500.0
2014-05-27 15:20:00,75.55,75.6,75.49,75.59,66900.0,54.2829,54.3189,54.2398,54.3117,66900.0
2014-05-27 15:25:00,75.59,75.7,75.58,75.69,70200.0,54.3117,54.3907,54.3045,54.3835,70200.0
2014-05-27 15:30:00,75.68,75.72,75.62,75.66,83800.0,54.3764,54.4051,54.3332,54.362,83800.0
2014-05-27 15:35:00,75.65,75.8,75.65,75.8,136000.0,54.3548,54.4626,54.3548,54.4626,136000.0
2014-05-27 15:40:00,75.8,75.83,75.74,75.74,90800.0,54.4626,54.4841,54.4195,54.4195,90800.0
2014-05-27 15:45:00,75.74,75.88,75.74,75.84,145700.0,54.4195,54.5201,54.4195,54.4913,145700.0
2014-05-27 15:50:00,75.85,75.89,75.83,75.87,236800.0,54.4985,54.5272,54.4841,54.5129,236800.0
2014-05-27 15:55:00,75.85,75.95,75.78,75.93,400900.0,54.4985,54.5704,54.4482,54.556,400900.0
2014-05-28 09:30:00,76.39,76.4,76.01,76.27,204300.0,54.8865,54.8937,54.6135,54.8003,204300.0
2014-05-28 09:35:00,76.25,76.36,76.13,76.13,331500.0,54.7859,54.8649,54.6997,54.6997,331500.0
2014-05-28 09:40:00,76.13,76.25,76.01,76.18,47600.0,54.6997,54.7859,54.6135,54.7356,47600.0
2014-05-28 09:45:00,76.15,76.32,76.12,76.14,63500.0,54.7141,54.8362,54.6925,54.7069,63500.0
2014-05-28 09:50:00,76.14,76.32,76.1,76.11,87700.0,54.7069,54.8362,54.6781,54.6853,87700.0
2014-05-28 09:55:00,76.12,76.13,76.0,76.06,107100.0,54.6925,54.6997,54.6063,54.6494,107100.0
2014-05-28 10:00:00,76.07,76.07,75.7,75.73,95800.0,54.6566,54.6566,54.3907,54.4123,95800.0
2014-05-28 10:05:00,75.7,75.79,75.58,75.65,65500.0,54.3907,54.4554,54.3045,54.3548,65500.0
2014-05-28 10:10:00,75.68,75.84,75.6,75.74,41100.0,54.3764,54.4913,54.3189,54.4195,41100.0
2014-05-28 10:15:00,75.73,75.75,75.51,75.6,48800.0,54.4123,54.4267,54.2542,54.3189,48800.0
2014-05-28 10:20:00,75.56,75.74,75.52,75.73,58000.0,54.2901,54.4195,54.2614,54.4123,58000.0
2014-05-28 10:25:00,75.72,75.73,75.44,75.51,159900.0,54.4051,54.4123,54.2039,54.2542,159900.0
2014-05-28 10:30:00,75.52,75.58,75.25,75.41,279000.0,54.2614,54.3045,54.0674,54.1824,279000.0
2014-05-28 10:35:00,75.41,75.49,75.25,75.32,147100.0,54.1824,54.2398,54.0674,54.1177,147100.0
2014-05-28 10:40:00,75.33,75.46,75.07,75.09,118700.0,54.1249,54.2183,53.9381,53.9524,118700.0
2014-05-28 10:45:00,75.09,75.17,75.01,75.14,53700.0,53.9524,54.0099,53.895,53.9884,53700.0
2014-05-28 10:50:00,75.12,75.14,75.04,75.09,66800.0,53.974,53.9884,53.9165,53.9524,66800.0
2014-05-28 10:55:00,75.09,75.33,74.98,75.33,97000.0,53.9524,54.1249,53.8734,54.1249,97000.0
2014-05-28 11:00:00,75.32,75.35,75.12,75.12,120800.0,54.1177,54.1392,53.974,53.974,120800.0
2014-05-28 11:05:00,75.14,75.41,75.07,75.33,107000.0,53.9884,54.1824,53.9381,54.1249,107000.0
2014-05-28 11:10:00,75.37,75.48,75.27,75.47,68300.0,54.1536,54.2327,54.0818,54.2255,68300.0
2014-05-28 11:15:00,75.45,75.5,75.38,75.49,65100.0,54.2111,54.247,54.1608,54.2398,65100.0
2014-05-28 11:20:00,75.49,75.67,75.46,75.54,38500.0,54.2398,54.3692,54.2183,54.2758,38500.0
2014-05-28 11:25:00,75.53,75.69,75.47,75.62,36700.0,54.2686,54.3835,54.2255,54.3332,36700.0
2014-05-28 11:30:00,75.6,75.85,75.6,75.85,30400.0,54.3189,54.4985,54.3189,54.4985,30400.0
2014-05-28 11:35:00,75.81,76.09,75.81,76.07,78000.0,54.4698,54.6709,54.4698,54.6566,78000.0
2014-05-28 11:40:00,76.1,76.12,75.88,75.93,28100.0,54.6781,54.6925,54.5201,54.556,28100.0
2014-05-28 11:45:00,75.93,75.93,75.79,75.81,28700.0,54.556,54.556,54.4554,54.4698,28700.0
2014-05-28 11:50:00,75.8,75.84,75.76,75.79,18300.0,54.4626,54.4913,54.4338,54.4554,18300.0
2014-05-28 11:55:00,75.77,75.77,75.67,75.68,21200.0,54.441,54.441,54.3692,54.3764,21200.0
2014-05-28 12:00:00,75.68,75.85,75.68,75.84,64200.0,54.3764,54.4985,54.3764,54.4913,64200.0
2014-05-28 12:05:00,75.79,75.87,75.79,75.84,37000.0,54.4554,54.5129,54.4554,54.4913,37000.0
2014-05-28 12:10:00,75.83,75.85,75.82,75.84,36200.0,54.4841,54.4985,54.4769,54.4913,36200.0
2014-05-28 12:15:00,75.84,75.84,75.71,75.83,42100.0,54.4913,54.4913,54.3979,54.4841,42100.0
2014-05-28 12:20:00,75.84,75.84,75.69,75.69,16000.0,54.4913,54.4913,54.3835,54.3835,16000.0
2014-05-28 12:25:00,75.69,75.73,75.66,75.67,22200.0,54.3835,54.4123,54.362,54.3692,22200.0
2014-05-28 12:30:00,75.68,75.73,75.61,75.72,31100.0,54.3764,54.4123,54.3261,54.4051,31100.0
2014-05-28 12:35:00,75.73,75.82,75.7,75.82,35100.0,54.4123,54.4769,54.3907,54.4769,35100.0
2014-05-28 12:40:00,75.79,75.79,75.64,75.68,20100.0,54.4554,54.4554,54.3476,54.3764,20100.0
2014-05-28 12:45:00,75.68,75.8,75.65,75.76,26100.0,54.3764,54.4626,54.3548,54.4338,26100.0
2014-05-28 12:50:00,75.74,75.82,75.73,75.79,20000.0,54.4195,54.4769,54.4123,54.4554,20000.0
2014-05-28 12:55:00,75.81,75.84,75.79,75.81,23700.0,54.4698,54.4913,54.4554,54.4698,23700.0
2014-05-28 13:00:00,75.81,75.84,75.78,75.82,15000.0,54.4698,54.4913,54.4482,54.4769,15000.0
2014-05-28 13:05:00,75.84,75.86,75.81,75.84,18800.0,54.4913,54.5057,54.4698,54.4913,18800.0
2014-05-28 13:10:00,75.83,75.95,75.83,75.9,60500.0,54.4841,54.5704,54.4841,54.5344,60500.0
2014-05-28 13:15:00,75.89,75.93,75.84,75.85,26300.0,54.5272,54.556,54.4913,54.4985,26300.0
2014-05-28 13:20:00,75.83,75.87,75.8,75.8,16200.0,54.4841,54.5129,54.4626,54.4626,16200.0
2014-05-28 13:25:00,75.78,75.79,75.72,75.76,21500.0,54.4482,54.4554,54.4051,54.4338,21500.0
2014-05-28 13:30:00,75.76,75.91,75.76,75.89,21800.0,54.4338,54.5416,54.4338,54.5272,21800.0
2014-05-28 13:35:00,75.9,75.92,75.87,75.9,19300.0,54.5344,54.5488,54.5129,54.5344,19300.0
2014-05-28 13:40:00,75.9,75.95,75.89,75.95,28100.0,54.5344,54.5704,54.5272,54.5704,28100.0
2014-05-28 13:45:00,75.93,75.99,75.9,75.98,27600.0,54.556,54.5991,54.5344,54.5919,27600.0
2014-05-28 13:50:00,75.98,76.13,75.98,76.09,240900.0,54.5919,54.6997,54.5919,54.6709,240900.0
2014-05-28 13:55:00,76.1,76.18,76.06,76.06,53800.0,54.6781,54.7356,54.6494,54.6494,53800.0
2014-05-28 14:00:00,76.07,76.17,76.04,76.1,58400.0,54.6566,54.7284,54.635,54.6781,58400.0
2014-05-28 14:05:00,76.09,76.17,76.06,76.14,38500.0,54.6709,54.7284,54.6494,54.7069,38500.0
2014-05-28 14:10:00,76.13,76.21,76.09,76.2,32600.0,54.6997,54.7572,54.6709,54.75,32600.0
2014-05-28 14:15:00,76.2,76.25,76.17,76.21,66500.0,54.75,54.7859,54.7284,54.7572,66500.0
2014-05-28 14:20:00,76.2,76.32,76.15,76.26,63600.0,54.75,54.8362,54.7141,54.7931,63600.0
2014-05-28 14:25:00,76.25,76.3,76.23,76.26,55500.0,54.7859,54.8218,54.7715,54.7931,55500.0
2014-05-28 14:30:00,76.27,76.31,76.07,76.09,58300.0,54.8003,54.829,54.6566,54.6709,58300.0
2014-05-28 14:35:00,76.1,76.2,76.1,76.19,13200.0,54.6781,54.75,54.6781,54.7428,13200.0
2014-05-28 14:40:00,76.18,76.23,76.17,76.19,30900.0,54.7356,54.7715,54.7284,54.7428,30900.0
2014-05-28 14:45:00,76.18,76.2,76.1,76.2,18300.0,54.7356,54.75,54.6781,54.75,18300.0
2014-05-28 14:50:00,76.18,76.21,76.15,76.19,17200.0,54.7356,54.7572,54.7141,54.7428,17200.0
2014-05-28 14:55:00,76.2,76.27,76.15,76.2,28800.0,54.75,54.8003,54.7141,54.75,28800.0
2014-05-28 15:00:00,76.18,76.26,76.17,76.21,42200.0,54.7356,54.7931,54.7284,54.7572,42200.0
2014-05-28 15:05:00,76.21,76.23,76.08,76.1,39400.0,54.7572,54.7715,54.6638,54.6781,39400.0
2014-05-28 15:10:00,76.1,76.18,76.1,76.17,25200.0,54.6781,54.7356,54.6781,54.7284,25200.0
2014-05-28 15:15:00,76.14,76.23,76.1,76.15,56400.0,54.7069,54.7715,54.6781,54.7141,56400.0
2014-05-28 15:20:00,76.15,76.2,76.1,76.2,21400.0,54.7141,54.75,54.6781,54.75,21400.0
2014-05-28 15:25:00,76.2,76.21,76.17,76.18,24000.0,54.75,54.7572,54.7284,54.7356,24000.0
2014-05-28 15:30:00,76.18,76.32,76.14,76.21,147500.0,54.7356,54.8362,54.7069,54.7572,147500.0
2014-05-28 15:35:00,76.21,76.21,76.01,76.05,60600.0,54.7572,54.7572,54.6135,54.6422,60600.0
2014-05-28 15:40:00,76.06,76.18,76.05,76.16,54500.0,54.6494,54.7356,54.6422,54.7212,54500.0
2014-05-28 15:45:00,76.16,76.17,75.96,75.98,95800.0,54.7212,54.7284,54.5775,54.5919,95800.0
2014-05-28 15:50:00,75.98,76.0,75.91,75.92,95900.0,54.5919,54.6063,54.5416,54.5488,95900.0
2014-05-28 15:55:00,75.91,76.0,75.91,75.96,111600.0,54.5416,54.6063,54.5416,54.5775,111600.0
2014-05-29 09:30:00,76.49,76.5,76.08,76.37,302800.0,54.9583,54.9655,54.6638,54.8721,302800.0
2014-05-29 09:35:00,76.37,76.37,76.05,76.11,65400.0,54.8721,54.8721,54.6422,54.6853,65400.0
2014-05-29 09:40:00,76.11,76.3,76.11,76.2,33000.0,54.6853,54.8218,54.6853,54.75,33000.0
2014-05-29 09:45:00,76.22,76.27,76.05,76.05,103800.0,54.7643,54.8003,54.6422,54.6422,103800.0
2014-05-29 09:50:00,76.05,76.21,75.99,76.2,140700.0,54.6422,54.7572,54.5991,54.75,140700.0
2014-05-29 09:55:00,76.22,76.3,76.03,76.11,101900.0,54.7643,54.8218,54.6278,54.6853,101900.0
2014-05-29 10:00:00,76.1,76.32,76.08,76.13,69600.0,54.6781,54.8362,54.6638,54.6997,69600.0
2014-05-29 10:05:00,76.13,76.33,76.06,76.24,60400.0,54.6997,54.8434,54.6494,54.7787,60400.0
2014-05-29 10:10:00,76.23,76.33,76.13,76.18,54900.0,54.7715,54.8434,54.6997,54.7356,54900.0
2014-05-29 10:15:00,76.17,76.27,76.07,76.26,109300.0,54.7284,54.8003,54.6566,54.7931,109300.0
2014-05-29 10:20:00,76.24,76.36,76.2,76.22,121700.0,54.7787,54.8649,54.75,54.7643,121700.0
2014-05-29 10:25:00,76.22,76.29,76.16,76.24,33300.0,54.7643,54.8146,54.7212,54.7787,33300.0
2014-05-29 10:30:00,76.23,76.27,76.17,76.2,25600.0,54.7715,54.8003,54.7284,54.75,25600.0
2014-05-29 10:35:00,76.19,76.28,76.18,76.23,31500.0,54.7428,54.8075,54.7356,54.7715,31500.0
2014-05-29 10:40:00,76.22,76.32,76.2,76.29,27400.0,54.7643,54.8362,54.75,54.8146,27400.0
2014-05-29 10:45:00,76.3,76.34,76.26,76.32,80400.0,54.8218,54.8506,54.7931,54.8362,80400.0
2014-05-29 10:50:00,76.32,76.46,76.32,76.42,80500.0,54.8362,54.9368,54.8362,54.908,80500.0
2014-05-29 10:55:00,76.42,76.49,76.35,76.4,70300.0,54.908,54.9583,54.8578,54.8937,70300.0
2014-05-29 11:00:00,76.4,76.4,76.27,76.3,43200.0,54.8937,54.8937,54.8003,54.8218,43200.0
2014-05-29 11:05:00,76.3,76.59,76.3,76.59,80900.0,54.8218,55.0302,54.8218,55.0302,80900.0
2014-05-29 11:10:00,76.59,76.66,76.53,76.62,63500.0,55.0302,55.0805,54.9871,55.0517,63500.0
2014-05-29 11:15:00,76.62,76.78,76.5,76.76,88200.0,55.0517,55.1667,54.9655,55.1523,88200.0
2014-05-29 11:20:00,76.77,76.94,76.76,76.94,92800.0,55.1595,55.2817,55.1523,55.2817,92800.0
2014-05-29 11:25:00,76.95,77.0,76.9,76.96,54600.0,55.2889,55.3248,55.2529,55.296,54600.0
2014-05-29 11:30:00,76.95,77.0,76.86,76.94,47200.0,55.2889,55.3248,55.2242,55.2817,47200.0
2014-05-29 11:35:00,76.95,76.98,76.92,76.92,21400.0,55.2889,55.3104,55.2673,55.2673,21400.0
2014-05-29 11:40:00,76.91,76.92,76.78,76.89,23100.0,55.2601,55.2673,55.1667,55.2457,23100.0
2014-05-29 11:45:00,76.88,76.89,76.82,76.86,39300.0,55.2386,55.2457,55.1954,55.2242,39300.0
2014-05-29 11:50:00,76.85,76.85,76.75,76.81,18200.0,55.217,55.217,55.1452,55.1883,18200.0
2014-05-29 11:55:00,76.8,76.83,76.75,76.82,20300.0,55.1811,55.2026,55.1452,55.1954,20300.0
2014-05-29 12:00:00,76.82,77.06,76.81,77.06,68200.0,55.1954,55.3679,55.1883,55.3679,68200.0
2014-05-29 12:05:00,77.05,77.1,77.01,77.09,57100.0,55.3607,55.3966,55.332,55.3894,57100.0
2014-05-29 12:10:00,77.09,77.09,77.01,77.03,19800.0,55.3894,55.3894,55.332,55.3463,19800.0
2014-05-29 12:15:00,77.01,77.01,76.85,76.91,40500.0,55.332,55.332,55.217,55.2601,40500.0
2014-05-29 12:20:00,76.87,76.91,76.85,76.85,14700.0,55.2314,55.2601,55.217,55.217,14700.0
2014-05-29 12:25:00,76.85,76.86,76.77,76.83,57800.0,55.217,55.2242,55.1595,55.2026,57800.0
2014-05-29 12:30:00,76.83,76.9,76.82,76.9,13600.0,55.2026,55.2529,55.1954,55.2529,13600.0
2014-05-29 12:35:00,76.89,76.93,76.87,76.91,23000.0,55.2457,55.2745,55.2314,55.2601,23000.0
2014-05-29 12:40:00,76.92,76.95,76.86,76.88,22800.0,55.2673,55.2889,55.2242,55.2386,22800.0
2014-05-29 12:45:00,76.88,76.88,76.7,76.73,14400.0,55.2386,55.2386,55.1092,55.1308,14400.0
2014-05-29 12:50:00,76.73,76.79,76.73,76.75,9000.0,55.1308,55.1739,55.1308,55.1452,9000.0
2014-05-29 12:55:00,76.75,76.82,76.7,76.82,27400.0,55.1452,55.1954,55.1092,55.1954,27400.0
2014-05-29 13:00:00,76.81,76.81,76.73,76.76,10600.0,55.1883,55.1883,55.1308,55.1523,10600.0
2014-05-29 13:05:00,76.73,76.75,76.7,76.72,7300.0,55.1308,55.1452,55.1092,55.1236,7300.0
2014-05-29 13:10:00,76.71,76.71,76.65,76.71,19600.0,55.1164,55.1164,55.0733,55.1164,19600.0
2014-05-29 13:15:00,76.72,76.74,76.69,76.73,10500.0,55.1236,55.138,55.102,55.1308,10500.0
2014-05-29 13:20:00,76.73,76.77,76.7,76.77,12500.0,55.1308,55.1595,55.1092,55.1595,12500.0
2014-05-29 13:25:00,76.78,76.84,76.78,76.82,13800.0,55.1667,55.2098,55.1667,55.1954,13800.0
2014-05-29 13:30:00,76.83,76.83,76.72,76.72,9200.0,55.2026,55.2026,55.1236,55.1236,9200.0
2014-05-29 13:35:00,76.73,76.76,76.71,76.71,7300.0,55.1308,55.1523,55.1164,55.1164,7300.0
2014-05-29 13:40:00,76.72,76.85,76.71,76.81,22000.0,55.1236,55.217,55.1164,55.1883,22000.0
2014-05-29 13:45:00,76.82,76.88,76.78,76.78,36300.0,55.1954,55.2386,55.1667,55.1667,36300.0
2014-05-29 13:50:00,76.77,76.81,76.75,76.75,14100.0,55.1595,55.1883,55.1452,55.1452,14100.0
2014-05-29 13:55:00,76.74,76.81,76.72,76.79,30100.0,55.138,55.1883,55.1236,55.1739,30100.0
2014-05-29 14:00:00,76.79,76.82,76.69,76.71,56700.0,55.1739,55.1954,55.102,55.1164,56700.0
2014-05-29 14:05:00,76.71,76.73,76.64,76.7,28300.0,55.1164,55.1308,55.0661,55.1092,28300.0
2014-05-29 14:10:00,76.7,76.75,76.7,76.73,16100.0,55.1092,55.1452,55.1092,55.1308,16100.0
2014-05-29 14:15:00,76.73,76.73,76.68,76.72,8200.0,55.1308,55.1308,55.0949,55.1236,8200.0
2014-05-29 14:20:00,76.73,76.75,76.68,76.74,46800.0,55.1308,55.1452,55.0949,55.138,46800.0
2014-05-29 14:25:00,76.74,76.75,76.72,76.74,15200.0,55.138,55.1452,55.1236,55.138,15200.0
2014-05-29 14:30:00,76.75,76.8,76.74,76.8,13200.0,55.1452,55.1811,55.138,55.1811,13200.0
2014-05-29 14:35:00,76.8,76.95,76.8,76.89,40200.0,55.1811,55.2889,55.1811,55.2457,40200.0
2014-05-29 14:40:00,76.89,76.96,76.88,76.96,26200.0,55.2457,55.296,55.2386,55.296,26200.0
2014-05-29 14:45:00,76.97,77.05,76.92,77.01,41100.0,55.3032,55.3607,55.2673,55.332,41100.0
2014-05-29 14:50:00,77.01,77.08,76.99,77.03,41300.0,55.332,55.3823,55.3176,55.3463,41300.0
2014-05-29 14:55:00,77.02,77.07,77.0,77.04,13200.0,55.3391,55.3751,55.3248,55.3535,13200.0
2014-05-29 15:00:00,77.05,77.12,77.01,77.07,34300.0,55.3607,55.411,55.332,55.3751,34300.0
2014-05-29 15:05:00,77.07,77.1,77.03,77.08,25800.0,55.3751,55.3966,55.3463,55.3823,25800.0
2014-05-29 15:10:00,77.09,77.12,76.99,77.0,53000.0,55.3894,55.411,55.3176,55.3248,53000.0
2014-05-29 15:15:00,77.0,77.04,76.99,77.04,62900.0,55.3248,55.3535,55.3176,55.3535,62900.0
2014-05-29 15:20:00,77.05,77.07,77.03,77.05,21600.0,55.3607,55.3751,55.3463,55.3607,21600.0
2014-05-29 15:25:00,77.06,77.08,77.04,77.06,38600.0,55.3679,55.3823,55.3535,55.3679,38600.0
2014-05-29 15:30:00,77.08,77.1,77.04,77.1,30200.0,55.3823,55.3966,55.3535,55.3966,30200.0
2014-05-29 15:35:00,77.08,77.08,76.95,76.95,32100.0,55.3823,55.3823,55.2889,55.2889,32100.0
2014-05-29 15:40:00,76.94,76.97,76.88,76.9,38700.0,55.2817,55.3032,55.2386,55.2529,38700.0
2014-05-29 15:45:00,76.89,76.96,76.86,76.94,50900.0,55.2457,55.296,55.2242,55.2817,50900.0
2014-05-29 15:50:00,76.94,77.03,76.94,76.97,79900.0,55.2817,55.3463,55.2817,55.3032,79900.0
2014-05-29 15:55:00,76.97,77.02,76.96,77.02,100200.0,55.3032,55.3391,55.296,55.3391,100200.0
2014-05-30 09:30:00,76.98,77.07,76.5,76.5,131500.0,55.3104,55.3751,54.9655,54.9655,131500.0
2014-05-30 09:35:00,76.5,76.87,76.4,76.83,68800.0,54.9655,55.2314,54.8937,55.2026,68800.0
2014-05-30 09:40:00,76.85,76.91,76.71,76.73,30600.0,55.217,55.2601,55.1164,55.1308,30600.0
2014-05-30 09:45:00,76.82,76.88,76.6,76.87,93200.0,55.1954,55.2386,55.0374,55.2314,93200.0
2014-05-30 09:50:00,76.86,76.91,76.84,76.91,18800.0,55.2242,55.2601,55.2098,55.2601,18800.0
2014-05-30 09:55:00,76.91,77.05,76.8,76.95,61300.0,55.2601,55.3607,55.1811,55.2889,61300.0
2014-05-30 10:00:00,76.93,77.14,76.93,77.02,72300.0,55.2745,55.4254,55.2745,55.3391,72300.0
2014-05-30 10:05:00,77.02,77.12,76.96,77.09,72000.0,55.3391,55.411,55.296,55.3894,72000.0
2014-05-30 10:10:00,77.09,77.23,77.02,77.05,85700.0,55.3894,55.49,55.3391,55.3607,85700.0
2014-05-30 10:15:00,77.03,77.06,76.84,76.85,46900.0,55.3463,55.3679,55.2098,55.217,46900.0
2014-05-30 10:20:00,76.84,76.99,76.8,76.9,49500.0,55.2098,55.3176,55.1811,55.2529,49500.0
2014-05-30 10:25:00,76.88,77.02,76.87,76.99,30400.0,55.2386,55.3391,55.2314,55.3176,30400.0
2014-05-30 10:30:00,76.99,77.0,76.81,76.81,24400.0,55.3176,55.3248,55.1883,55.1883,24400.0
2014-05-30 10:35:00,76.84,76.99,76.68,76.79,72100.0,55.2098,55.3176,55.0949,55.1739,72100.0
2014-05-30 10:40:00,76.82,76.9,76.81,76.86,10000.0,55.1954,55.2529,55.1883,55.2242,10000.0
2014-05-30 10:45:00,76.86,76.95,76.82,76.85,25400.0,55.2242,55.2889,55.1954,55.217,25400.0
2014-05-30 10:50:00,76.84,76.88,76.81,76.87,36300.0,55.2098,55.2386,55.1883,55.2314,36300.0
2014-05-30 10:55:00,76.85,76.87,76.75,76.76,46200.0,55.217,55.2314,55.1452,55.1523,46200.0
2014-05-30 11:00:00,76.76,76.79,76.71,76.76,18400.0,55.1523,55.1739,55.1164,55.1523,18400.0
2014-05-30 11:05:00,76.77,76.96,76.76,76.84,39200.0,55.1595,55.296,55.1523,55.2098,39200.0
2014-05-30 11:10:00,76.84,76.87,76.83,76.83,11500.0,55.2098,55.2314,55.2026,55.2026,11500.0
2014-05-30 11:15:00,76.82,76.89,76.76,76.89,49000.0,55.1954,55.2457,55.1523,55.2457,49000.0
2014-05-30 11:20:00,76.89,76.92,76.84,76.84,58900.0,55.2457,55.2673,55.2098,55.2098,58900.0
2014-05-30 11:25:00,76.84,76.86,76.65,76.65,51000.0,55.2098,55.2242,55.0733,55.0733,51000.0
2014-05-30 11:30:00,76.65,76.65,76.51,76.58,54000.0,55.0733,55.0733,54.9727,55.023,54000.0
2014-05-30 11:35:00,76.58,76.61,76.54,76.54,20600.0,55.023,55.0446,54.9943,54.9943,20600.0
2014-05-30 11:40:00,76.52,76.6,76.48,76.6,34300.0,54.9799,55.0374,54.9512,55.0374,34300.0
2014-05-30 11:45:00,76.59,76.7,76.59,76.68,43100.0,55.0302,55.1092,55.0302,55.0949,43100.0
2014-05-30 11:50:00,76.68,76.68,76.47,76.5,37800.0,55.0949,55.0949,54.944,54.9655,37800.0
2014-05-30 11:55:00,76.48,76.61,76.48,76.57,39200.0,54.9512,55.0446,54.9512,55.0158,39200.0
2014-05-30 12:00:00,76.57,76.62,76.55,76.58,22400.0,55.0158,55.0517,55.0015,55.023,22400.0
2014-05-30 12:05:00,76.59,76.65,76.57,76.59,46200.0,55.0302,55.0733,55.0158,55.0302,46200.0
2014-05-30 12:10:00,76.59,76.59,76.5,76.5,28800.0,55.0302,55.0302,54.9655,54.9655,28800.0
2014-05-30 12:15:00,76.49,76.57,76.46,76.55,26500.0,54.9583,55.0158,54.9368,55.0015,26500.0
2014-05-30 12:20:00,76.55,76.7,76.48,76.49,39500.0,55.0015,55.1092,54.9512,54.9583,39500.0
2014-05-30 12:25:00,76.49,76.5,76.45,76.47,22800.0,54.9583,54.9655,54.9296,54.944,22800.0
2014-05-30 12:30:00,76.47,76.48,76.11,76.11,89300.0,54.944,54.9512,54.6853,54.6853,89300.0
2014-05-30 12:35:00,76.1,76.14,76.0,76.03,55300.0,54.6781,54.7069,54.6063,54.6278,55300.0
2014-05-30 12:40:00,76.03,76.08,75.95,76.08,52700.0,54.6278,54.6638,54.5704,54.6638,52700.0
2014-05-30 12:45:00,76.09,76.13,76.04,76.08,29200.0,54.6709,54.6997,54.635,54.6638,29200.0
2014-05-30 12:50:00,76.06,76.08,76.0,76.0,18900.0,54.6494,54.6638,54.6063,54.6063,18900.0
2014-05-30 12:55:00,76.02,76.03,75.98,76.01,20200.0,54.6206,54.6278,54.5919,54.6135,20200.0
2014-05-30 13:00:00,76.0,76.13,75.98,76.13,35500.0,54.6063,54.6997,54.5919,54.6997,35500.0
2014-05-30 13:05:00,76.13,76.32,76.11,76.32,58400.0,54.6997,54.8362,54.6853,54.8362,58400.0
2014-05-30 13:10:00,76.33,76.36,76.2,76.21,25700.0,54.8434,54.8649,54.75,54.7572,25700.0
2014-05-30 13:15:00,76.2,76.23,76.16,76.21,99400.0,54.75,54.7715,54.7212,54.7572,99400.0
2014-05-30 13:20:00,76.2,76.22,76.17,76.19,19900.0,54.75,54.7643,54.7284,54.7428,19900.0
2014-05-30 13:25:00,76.19,76.29,76.19,76.29,40000.0,54.7428,54.8146,54.7428,54.8146,40000.0
2014-05-30 13:30:00,76.29,76.3,76.22,76.22,25100.0,54.8146,54.8218,54.7643,54.7643,25100.0
2014-05-30 13:35:00,76.24,76.24,76.2,76.21,20700.0,54.7787,54.7787,54.75,54.7572,20700.0
2014-05-30 13:40:00,76.21,76.25,76.16,76.16,36700.0,54.7572,54.7859,54.7212,54.7212,36700.0
2014-05-30 13:45:00,76.15,76.2,76.07,76.07,59000.0,54.7141,54.75,54.6566,54.6566,59000.0
2014-05-30 13:50:00,76.06,76.15,76.06,76.15,28600.0,54.6494,54.7141,54.6494,54.7141,28600.0
2014-05-30 13:55:00,76.14,76.19,76.13,76.19,32000.0,54.7069,54.7428,54.6997,54.7428,32000.0
2014-05-30 14:00:00,76.19,76.23,76.18,76.23,36000.0,54.7428,54.7715,54.7356,54.7715,36000.0
2014-05-30 14:05:00,76.23,76.42,76.22,76.41,49200.0,54.7715,54.908,54.7643,54.9009,49200.0
2014-05-30 14:10:00,76.4,76.49,76.4,76.49,35300.0,54.8937,54.9583,54.8937,54.9583,35300.0
2014-05-30 14:15:00,76.47,76.47,76.32,76.34,34500.0,54.944,54.944,54.8362,54.8506,34500.0
2014-05-30 14:20:00,76.34,76.36,76.32,76.33,38600.0,54.8506,54.8649,54.8362,54.8434,38600.0
2014-05-30 14:25:00,76.33,76.39,76.31,76.38,24700.0,54.8434,54.8865,54.829,54.8793,24700.0
2014-05-30 14:30:00,76.39,76.4,76.38,76.39,22300.0,54.8865,54.8937,54.8793,54.8865,22300.0
2014-05-30 14:35:00,76.39,76.39,76.38,76.39,11800.0,54.8865,54.8865,54.8793,54.8865,11800.0
2014-05-30 14:40:00,76.38,76.46,76.38,76.43,70100.0,54.8793,54.9368,54.8793,54.9152,70100.0
2014-05-30 14:45:00,76.44,76.44,76.42,76.42,41500.0,54.9224,54.9224,54.908,54.908,41500.0
2014-05-30 14:50:00,76.43,76.43,76.38,76.39,17000.0,54.9152,54.9152,54.8793,54.8865,17000.0
2014-05-30 14:55:00,76.38,76.39,76.25,76.25,41900.0,54.8793,54.8865,54.7859,54.7859,41900.0
2014-05-30 15:00:00,76.26,76.27,76.24,76.27,35800.0,54.7931,54.8003,54.7787,54.8003,35800.0
2014-05-30 15:05:00,76.27,76.28,76.26,76.28,32600.0,54.8003,54.8075,54.7931,54.8075,32600.0
2014-05-30 15:10:00,76.28,76.37,76.2,76.22,134100.0,54.8075,54.8721,54.75,54.7643,134100.0
2014-05-30 15:15:00,76.22,76.25,76.2,76.2,84000.0,54.7643,54.7859,54.75,54.75,84000.0
2014-05-30 15:20:00,76.21,76.36,76.19,76.24,101100.0,54.7572,54.8649,54.7428,54.7787,101100.0
2014-05-30 15:25:00,76.23,76.23,76.19,76.2,45200.0,54.7715,54.7715,54.7428,54.75,45200.0
2014-05-30 15:30:00,76.19,76.26,76.19,76.26,39400.0,54.7428,54.7931,54.7428,54.7931,39400.0
2014-05-30 15:35:00,76.26,76.33,76.25,76.29,68200.0,54.7931,54.8434,54.7859,54.8146,68200.0
2014-05-30 15:40:00,76.28,76.37,76.26,76.35,100100.0,54.8075,54.8721,54.7931,54.8578,100100.0
2014-05-30 15:45:00,76.34,76.52,76.32,76.5,99300.0,54.8506,54.9799,54.8362,54.9655,99300.0
2014-05-30 15:50:00,76.51,76.57,76.47,76.51,153200.0,54.9727,55.0158,54.944,54.9727,153200.0
2014-05-30 15:55:00,76.52,76.58,76.48,76.51,242100.0,54.9799,55.023,54.9512,54.9727,242100.0
2014-06-02 09:30:00,76.92,76.99,76.25,76.35,158200.0,55.2673,55.3176,54.7859,54.8578,158200.0
2014-06-02 09:35:00,76.34,76.63,76.25,76.49,74100.0,54.8506,55.0589,54.7859,54.9583,74100.0
2014-06-02 09:40:00,76.48,76.78,76.47,76.7,74100.0,54.9512,55.1667,54.944,55.1092,74100.0
2014-06-02 09:45:00,76.72,76.91,76.63,76.65,40400.0,55.1236,55.2601,55.0589,55.0733,40400.0
2014-06-02 09:50:00,76.63,76.78,76.52,76.74,100200.0,55.0589,55.1667,54.9799,55.138,100200.0
2014-06-02 09:55:00,76.76,76.82,76.66,76.76,70200.0,55.1523,55.1954,55.0805,55.1523,70200.0
2014-06-02 10:00:00,76.76,76.76,76.39,76.43,36700.0,55.1523,55.1523,54.8865,54.9152,36700.0
2014-06-02 10:05:00,76.4,76.44,76.08,76.11,58200.0,54.8937,54.9224,54.6638,54.6853,58200.0
2014-06-02 10:10:00,76.12,76.49,76.09,76.49,73900.0,54.6925,54.9583,54.6709,54.9583,73900.0
2014-06-02 10:15:00,76.46,76.62,76.38,76.62,39100.0,54.9368,55.0517,54.8793,55.0517,39100.0
2014-06-02 10:20:00,76.63,76.76,76.6,76.61,30100.0,55.0589,55.1523,55.0374,55.0446,30100.0
2014-06-02 10:25:00,76.59,76.74,76.56,76.61,12900.0,55.0302,55.138,55.0086,55.0446,12900.0
2014-06-02 10:30:00,76.61,76.88,76.58,76.8,46000.0,55.0446,55.2386,55.023,55.1811,46000.0
2014-06-02 10:35:00,76.78,77.2,76.78,77.08,117300.0,55.1667,55.4685,55.1667,55.3823,117300.0
2014-06-02 10:40:00,77.08,77.15,76.86,76.87,107000.0,55.3823,55.4326,55.2242,55.2314,107000.0
2014-06-02 10:45:00,76.87,76.91,76.76,76.77,70400.0,55.2314,55.2601,55.1523,55.1595,70400.0
2014-06-02 10:50:00,76.78,76.88,76.75,76.83,30600.0,55.1667,55.2386,55.1452,55.2026,30600.0
2014-06-02 10:55:00,76.85,77.0,76.79,76.98,14800.0,55.217,55.3248,55.1739,55.3104,14800.0
2014-06-02 11:00:00,76.99,77.01,76.87,76.94,17200.0,55.3176,55.332,55.2314,55.2817,17200.0
2014-06-02 11:05:00,76.95,77.08,76.94,77.05,33800.0,55.2889,55.3823,55.2817,55.3607,33800.0
2014-06-02 11:10:00,77.07,77.12,77.07,77.11,34100.0,55.3751,55.411,55.3751,55.4038,34100.0
2014-06-02 11:15:00,77.09,77.1,77.03,77.07,24100.0,55.3894,55.3966,55.3463,55.3751,24100.0
2014-06-02 11:20:00,77.08,77.1,77.0,77.0,35200.0,55.3823,55.3966,55.3248,55.3248,35200.0
2014-06-02 11:25:00,77.02,77.19,77.0,77.16,47000.0,55.3391,55.4613,55.3248,55.4397,47000.0
2014-06-02 11:30:00,77.16,77.19,77.08,77.15,30900.0,55.4397,55.4613,55.3823,55.4326,30900.0
2014-06-02 11:35:00,77.14,77.17,77.09,77.14,12700.0,55.4254,55.4469,55.3894,55.4254,12700.0
2014-06-02 11:40:00,77.14,77.24,77.14,77.2,34000.0,55.4254,55.4972,55.4254,55.4685,34000.0
2014-06-02 11:45:00,77.19,77.25,77.16,77.2,23600.0,55.4613,55.5044,55.4397,55.4685,23600.0
2014-06-02 11:50:00,77.25,77.33,77.23,77.28,31500.0,55.5044,55.5619,55.49,55.526,31500.0
2014-06-02 11:55:00,77.28,77.35,77.26,77.28,43700.0,55.526,55.5763,55.5116,55.526,43700.0
2014-06-02 12:00:00,77.29,77.33,77.25,77.32,24600.0,55.5331,55.5619,55.5044,55.5547,24600.0
2014-06-02 12:05:00,77.32,77.44,77.32,77.42,25900.0,55.5547,55.6409,55.5547,55.6266,25900.0
2014-06-02 12:10:00,77.43,77.46,77.37,77.45,56100.0,55.6337,55.6553,55.5906,55.6481,56100.0
2014-06-02 12:15:00,77.45,77.47,77.36,77.45,31800.0,55.6481,55.6625,55.5834,55.6481,31800.0
2014-06-02 12:20:00,77.43,77.45,77.37,77.4,17900.0,55.6337,55.6481,55.5906,55.6122,17900.0
2014-06-02 12:25:00,77.39,77.42,77.32,77.36,37200.0,55.605,55.6266,55.5547,55.5834,37200.0
2014-06-02 12:30:00,77.36,77.41,77.36,77.4,14700.0,55.5834,55.6194,55.5834,55.6122,14700.0
2014-06-02 12:35:00,77.39,77.42,77.37,77.4,30200.0,55.605,55.6266,55.5906,55.6122,30200.0
2014-06-02 12:40:00,77.4,77.49,77.39,77.49,20600.0,55.6122,55.6768,55.605,55.6768,20600.0
2014-06-02 12:45:00,77.48,77.5,77.46,77.48,14400.0,55.6697,55.684,55.6553,55.6697,14400.0
2014-06-02 12:50:00,77.47,77.47,77.35,77.37,15700.0,55.6625,55.6625,55.5763,55.5906,15700.0
2014-06-02 12:55:00,77.35,77.43,77.35,77.42,15700.0,55.5763,55.6337,55.5763,55.6266,15700.0
2014-06-02 13:00:00,77.43,77.48,77.43,77.44,12100.0,55.6337,55.6697,55.6337,55.6409,12100.0
2014-06-02 13:05:00,77.43,77.5,77.36,77.5,81900.0,55.6337,55.684,55.5834,55.684,81900.0
2014-06-02 13:10:00,77.51,77.55,77.48,77.5,32500.0,55.6912,55.72,55.6697,55.684,32500.0
2014-06-02 13:15:00,77.5,77.52,77.46,77.49,35000.0,55.684,55.6984,55.6553,55.6768,35000.0
2014-06-02 13:20:00,77.5,77.53,77.46,77.5,18700.0,55.684,55.7056,55.6553,55.684,18700.0
2014-06-02 13:25:00,77.5,77.55,77.5,77.5,25200.0,55.684,55.72,55.684,55.684,25200.0
2014-06-02 13:30:00,77.5,77.51,77.43,77.48,30900.0,55.684,55.6912,55.6337,55.6697,30900.0
2014-06-02 13:35:00,77.47,77.51,77.39,77.39,30100.0,55.6625,55.6912,55.605,55.605,30100.0
2014-06-02 13:40:00,77.4,77.48,77.37,77.43,21400.0,55.6122,55.6697,55.5906,55.6337,21400.0
2014-06-02 13:45:00,77.42,77.47,77.39,77.41,14100.0,55.6266,55.6625,55.605,55.6194,14100.0
2014-06-02 13:50:00,77.42,77.47,77.41,77.42,11300.0,55.6266,55.6625,55.6194,55.6266,11300.0
2014-06-02 13:55:00,77.42,77.51,77.41,77.5,18800.0,55.6266,55.6912,55.6194,55.684,18800.0
2014-06-02 14:00:00,77.5,77.57,77.49,77.5,39100.0,55.684,55.7343,55.6768,55.684,39100.0
2014-06-02 14:05:00,77.49,77.5,77.45,77.45,24100.0,55.6768,55.684,55.6481,55.6481,24100.0
2014-06-02 14:10:00,77.46,77.53,77.38,77.46,19500.0,55.6553,55.7056,55.5978,55.6553,19500.0
2014-06-02 14:15:00,77.46,77.52,77.4,77.52,14200.0,55.6553,55.6984,55.6122,55.6984,14200.0
2014-06-02 14:20:00,77.51,77.55,77.5,77.52,19300.0,55.6912,55.72,55.684,55.6984,19300.0
2014-06-02 14:25:00,77.52,77.53,77.47,77.49,16400.0,55.6984,55.7056,55.6625,55.6768,16400.0
2014-06-02 14:30:00,77.5,77.56,77.47,77.49,18100.0,55.684,55.7271,55.6625,55.6768,18100.0
2014-06-02 14:35:00,77.49,77.5,77.46,77.47,16600.0,55.6768,55.684,55.6553,55.6625,16600.0
2014-06-02 14:40:00,77.49,77.56,77.46,77.5,16300.0,55.6768,55.7271,55.6553,55.684,16300.0
2014-06-02 14:45:00,77.51,77.52,77.44,77.5,15300.0,55.6912,55.6984,55.6409,55.684,15300.0
2014-06-02 14:50:00,77.49,77.51,77.46,77.5,13100.0,55.6768,55.6912,55.6553,55.684,13100.0
2014-06-02 14:55:00,77.49,77.55,77.43,77.52,23700.0,55.6768,55.72,55.6337,55.6984,23700.0
2014-06-02 15:00:00,77.54,77.54,77.46,77.48,52500.0,55.7128,55.7128,55.6553,55.6697,52500.0
2014-06-02 15:05:00,77.48,77.53,77.48,77.51,67000.0,55.6697,55.7056,55.6697,55.6912,67000.0
2014-06-02 15:10:00,77.51,77.51,77.37,77.38,33400.0,55.6912,55.6912,55.5906,55.5978,33400.0
2014-06-02 15:15:00,77.38,77.51,77.38,77.5,43800.0,55.5978,55.6912,55.5978,55.684,43800.0
2014-06-02 15:20:00,77.49,77.51,77.44,77.46,31000.0,55.6768,55.6912,55.6409,55.6553,31000.0
2014-06-02 15:25:00,77.46,77.46,77.36,77.37,18500.0,55.6553,55.6553,55.5834,55.5906,18500.0
2014-06-02 15:30:00,77.38,77.5,77.38,77.49,37800.0,55.5978,55.684,55.5978,55.6768,37800.0
2014-06-02 15:35:00,77.49,77.5,77.4,77.44,36000.0,55.6768,55.684,55.6122,55.6409,36000.0
2014-06-02 15:40:00,77.42,77.43,77.38,77.41,33800.0,55.6266,55.6337,55.5978,55.6194,33800.0
2014-06-02 15:45:00,77.41,77.49,77.41,77.43,65500.0,55.6194,55.6768,55.6194,55.6337,65500.0
2014-06-02 15:50:00,77.44,77.45,77.39,77.41,89200.0,55.6409,55.6481,55.605,55.6194,89200.0
2014-06-02 15:55:00,77.41,77.43,77.35,77.43,153900.0,55.6194,55.6337,55.5763,55.6337,153900.0
2014-06-03 09:30:00,75.3,75.31,74.39,74.78,446800.0,54.1033,54.1105,53.4495,53.7297,446800.0
2014-06-03 09:35:00,74.7,74.79,74.2,74.65,427300.0,53.6722,53.7369,53.313,53.6363,427300.0
2014-06-03 09:40:00,74.65,75.0,74.51,74.9,218500.0,53.6363,53.8878,53.5357,53.8159,218500.0
2014-06-03 09:45:00,74.93,75.0,74.75,74.94,150000.0,53.8375,53.8878,53.7081,53.8447,150000.0
2014-06-03 09:50:00,74.94,75.25,74.94,75.15,196400.0,53.8447,54.0674,53.8447,53.9955,196400.0
2014-06-03 09:55:00,75.15,75.3,75.04,75.26,183200.0,53.9955,54.1033,53.9165,54.0746,183200.0
2014-06-03 10:00:00,75.28,75.5,75.24,75.5,259500.0,54.089,54.247,54.0602,54.247,259500.0
2014-06-03 10:05:00,75.5,75.68,75.45,75.54,278200.0,54.247,54.3764,54.2111,54.2758,278200.0
2014-06-03 10:10:00,75.53,75.53,75.3,75.5,93600.0,54.2686,54.2686,54.1033,54.247,93600.0
2014-06-03 10:15:00,75.5,75.5,75.18,75.2,90100.0,54.247,54.247,54.0171,54.0315,90100.0
2014-06-03 10:20:00,75.2,75.47,75.19,75.44,80800.0,54.0315,54.2255,54.0243,54.2039,80800.0
2014-06-03 10:25:00,75.39,75.52,75.33,75.36,63700.0,54.168,54.2614,54.1249,54.1464,63700.0
2014-06-03 10:30:00,75.35,75.44,75.29,75.31,45700.0,54.1392,54.2039,54.0961,54.1105,45700.0
2014-06-03 10:35:00,75.29,75.44,75.23,75.36,131500.0,54.0961,54.2039,54.053,54.1464,131500.0
2014-06-03 10:40:00,75.35,75.46,75.28,75.3,48500.0,54.1392,54.2183,54.089,54.1033,48500.0
2014-06-03 10:45:00,75.32,75.32,74.97,75.02,150800.0,54.1177,54.1177,53.8662,53.9021,150800.0
2014-06-03 10:50:00,75.02,75.13,74.85,74.85,188900.0,53.9021,53.9812,53.78,53.78,188900.0
2014-06-03 10:55:00,74.87,75.01,74.69,74.7,156100.0,53.7944,53.895,53.665,53.6722,156100.0
2014-06-03 11:00:00,74.7,74.83,74.66,74.71,129600.0,53.6722,53.7656,53.6435,53.6794,129600.0
2014-06-03 11:05:00,74.71,74.75,74.58,74.62,98000.0,53.6794,53.7081,53.586,53.6147,98000.0
2014-06-03 11:10:00,74.62,74.77,74.52,74.64,126400.0,53.6147,53.7225,53.5429,53.6291,126400.0
2014-06-03 11:15:00,74.67,74.74,74.58,74.71,44300.0,53.6507,53.701,53.586,53.6794,44300.0
2014-06-03 11:20:00,74.71,74.75,74.64,74.71,38200.0,53.6794,53.7081,53.6291,53.6794,38200.0
2014-06-03 11:25:00,74.73,74.74,74.56,74.63,50700.0,53.6938,53.701,53.5716,53.6219,50700.0
2014-06-03 11:30:00,74.62,74.76,74.56,74.67,79800.0,53.6147,53.7153,53.5716,53.6507,79800.0
2014-06-03 11:35:00,74.67,74.67,74.45,74.46,79800.0,53.6507,53.6507,53.4926,53.4998,79800.0
2014-06-03 11:40:00,74.46,74.46,74.28,74.41,124400.0,53.4998,53.4998,53.3704,53.4639,124400.0
2014-06-03 11:45:00,74.43,74.58,74.42,74.52,63100.0,53.4782,53.586,53.471,53.5429,63100.0
2014-06-03 11:50:00,74.53,74.65,74.53,74.54,40800.0,53.5501,53.6363,53.5501,53.5573,40800.0
2014-06-03 11:55:00,74.53,74.58,74.43,74.44,35200.0,53.5501,53.586,53.4782,53.4854,35200.0
2014-06-03 12:00:00,74.45,74.72,74.45,74.65,138200.0,53.4926,53.6866,53.4926,53.6363,138200.0
2014-06-03 12:05:00,74.65,74.65,74.48,74.5,119300.0,53.6363,53.6363,53.5142,53.5285,119300.0
2014-06-03 12:10:00,74.49,74.67,74.43,74.62,52200.0,53.5213,53.6507,53.4782,53.6147,52200.0
2014-06-03 12:15:00,74.61,74.62,74.53,74.56,27900.0,53.6076,53.6147,53.5501,53.5716,27900.0
2014-06-03 12:20:00,74.56,74.6,74.5,74.56,64800.0,53.5716,53.6004,53.5285,53.5716,64800.0
2014-06-03 12:25:00,74.55,74.58,74.55,74.56,53000.0,53.5644,53.586,53.5644,53.5716,53000.0
2014-06-03 12:30:00,74.58,74.67,74.56,74.62,49100.0,53.586,53.6507,53.5716,53.6147,49100.0
2014-06-03 12:35:00,74.62,74.75,74.62,74.68,93200.0,53.6147,53.7081,53.6147,53.6579,93200.0
2014-06-03 12:40:00,74.68,74.94,74.67,74.94,153200.0,53.6579,53.8447,53.6507,53.8447,153200.0
2014-06-03 12:45:00,74.94,74.97,74.82,74.88,86200.0,53.8447,53.8662,53.7584,53.8016,86200.0
2014-06-03 12:50:00,74.9,74.99,74.88,74.98,150100.0,53.8159,53.8806,53.8016,53.8734,150100.0
2014-06-03 12:55:00,74.99,75.05,74.96,74.98,147400.0,53.8806,53.9237,53.859,53.8734,147400.0
2014-06-03 13:00:00,74.97,75.0,74.93,74.95,54200.0,53.8662,53.8878,53.8375,53.8518,54200.0
2014-06-03 13:05:00,74.95,74.98,74.87,74.94,55900.0,53.8518,53.8734,53.7944,53.8447,55900.0
2014-06-03 13:10:00,74.93,74.95,74.89,74.91,26100.0,53.8375,53.8518,53.8087,53.8231,26100.0
2014-06-03 13:15:00,74.92,74.97,74.88,74.94,81200.0,53.8303,53.8662,53.8016,53.8447,81200.0
2014-06-03 13:20:00,74.95,75.0,74.9,74.95,42300.0,53.8518,53.8878,53.8159,53.8518,42300.0
2014-06-03 13:25:00,74.95,75.0,74.93,74.93,50400.0,53.8518,53.8878,53.8375,53.8375,50400.0
2014-06-03 13:30:00,74.94,74.99,74.94,74.95,37900.0,53.8447,53.8806,53.8447,53.8518,37900.0
2014-06-03 13:35:00,74.95,75.0,74.93,75.0,74100.0,53.8518,53.8878,53.8375,53.8878,74100.0
2014-06-03 13:40:00,75.0,75.1,74.97,75.07,40100.0,53.8878,53.9596,53.8662,53.9381,40100.0
2014-06-03 13:45:00,75.07,75.2,75.05,75.12,59600.0,53.9381,54.0315,53.9237,53.974,59600.0
2014-06-03 13:50:00,75.13,75.2,75.13,75.14,52400.0,53.9812,54.0315,53.9812,53.9884,52400.0
2014-06-03 13:55:00,75.16,75.19,75.13,75.19,67700.0,54.0027,54.0243,53.9812,54.0243,67700.0
2014-06-03 14:00:00,75.19,75.2,75.07,75.07,51100.0,54.0243,54.0315,53.9381,53.9381,51100.0
2014-06-03 14:05:00,75.07,75.13,75.07,75.11,43100.0,53.9381,53.9812,53.9381,53.9668,43100.0
2014-06-03 14:10:00,75.11,75.11,75.03,75.04,47500.0,53.9668,53.9668,53.9093,53.9165,47500.0
2014-06-03 14:15:00,75.05,75.15,75.05,75.14,47600.0,53.9237,53.9955,53.9237,53.9884,47600.0
2014-06-03 14:20:00,75.15,75.16,75.09,75.09,73600.0,53.9955,54.0027,53.9524,53.9524,73600.0
2014-06-03 14:25:00,75.1,75.15,75.06,75.06,45500.0,53.9596,53.9955,53.9309,53.9309,45500.0
2014-06-03 14:30:00,75.06,75.24,75.05,75.2,42400.0,53.9309,54.0602,53.9237,54.0315,42400.0
2014-06-03 14:35:00,75.2,75.25,75.16,75.2,52300.0,54.0315,54.0674,54.0027,54.0315,52300.0
2014-06-03 14:40:00,75.2,75.23,75.19,75.21,44400.0,54.0315,54.053,54.0243,54.0387,44400.0
2014-06-03 14:45:00,75.22,75.23,75.15,75.17,58600.0,54.0458,54.053,53.9955,54.0099,58600.0
2014-06-03 14:50:00,75.17,75.25,75.17,75.24,108400.0,54.0099,54.0674,54.0099,54.0602,108400.0
2014-06-03 14:55:00,75.25,75.35,75.25,75.32,55900.0,54.0674,54.1392,54.0674,54.1177,55900.0
2014-06-03 15:00:00,75.32,75.36,75.3,75.35,68200.0,54.1177,54.1464,54.1033,54.1392,68200.0
2014-06-03 15:05:00,75.36,75.48,75.36,75.46,96400.0,54.1464,54.2327,54.1464,54.2183,96400.0
2014-06-03 15:10:00,75.46,75.54,75.45,75.48,87200.0,54.2183,54.2758,54.2111,54.2327,87200.0
2014-06-03 15:15:00,75.49,75.54,75.45,75.5,95100.0,54.2398,54.2758,54.2111,54.247,95100.0
2014-06-03 15:20:00,75.5,75.54,75.47,75.52,124500.0,54.247,54.2758,54.2255,54.2614,124500.0
2014-06-03 15:25:00,75.51,75.6,75.49,75.6,111400.0,54.2542,54.3189,54.2398,54.3189,111400.0
2014-06-03 15:30:00,75.59,75.6,75.33,75.39,109100.0,54.3117,54.3189,54.1249,54.168,109100.0
2014-06-03 15:35:00,75.39,75.48,75.38,75.43,104300.0,54.168,54.2327,54.1608,54.1967,104300.0
2014-06-03 15:40:00,75.44,75.49,75.43,75.45,75300.0,54.2039,54.2398,54.1967,54.2111,75300.0
2014-06-03 15:45:00,75.45,75.47,75.35,75.35,262400.0,54.2111,54.2255,54.1392,54.1392,262400.0
2014-06-03 15:50:00,75.36,75.47,75.36,75.42,137400.0,54.1464,54.2255,54.1464,54.1895,137400.0
2014-06-03 15:55:00,75.42,75.44,75.35,75.43,212100.0,54.1895,54.2039,54.1392,54.1967,212100.0
2014-06-04 09:30:00,75.03,75.09,74.59,74.71,154500.0,53.9093,53.9524,53.5932,53.6794,154500.0
2014-06-04 09:35:00,74.71,74.95,74.45,74.71,99000.0,53.6794,53.8518,53.4926,53.6794,99000.0
2014-06-04 09:40:00,74.72,74.98,74.72,74.94,63900.0,53.6866,53.8734,53.6866,53.8447,63900.0
2014-06-04 09:45:00,74.92,74.96,74.82,74.87,99200.0,53.8303,53.859,53.7584,53.7944,99200.0
2014-06-04 09:50:00,74.88,75.21,74.87,75.09,72600.0,53.8016,54.0387,53.7944,53.9524,72600.0
2014-06-04 09:55:00,75.09,75.16,75.0,75.15,34200.0,53.9524,54.0027,53.8878,53.9955,34200.0
2014-06-04 10:00:00,75.15,75.42,75.15,75.39,73500.0,53.9955,54.1895,53.9955,54.168,73500.0
2014-06-04 10:05:00,75.4,75.5,75.29,75.47,57500.0,54.1752,54.247,54.0961,54.2255,57500.0
2014-06-04 10:10:00,75.47,75.56,75.45,75.55,58500.0,54.2255,54.2901,54.2111,54.2829,58500.0
2014-06-04 10:15:00,75.54,75.64,75.51,75.61,35700.0,54.2758,54.3476,54.2542,54.3261,35700.0
2014-06-04 10:20:00,75.63,75.79,75.59,75.71,62200.0,54.3404,54.4554,54.3117,54.3979,62200.0
2014-06-04 10:25:00,75.73,75.76,75.55,75.67,46000.0,54.4123,54.4338,54.2829,54.3692,46000.0
2014-06-04 10:30:00,75.7,75.74,75.49,75.54,57600.0,54.3907,54.4195,54.2398,54.2758,57600.0
2014-06-04 10:35:00,75.55,75.66,75.48,75.62,25700.0,54.2829,54.362,54.2327,54.3332,25700.0
2014-06-04 10:40:00,75.62,75.7,75.56,75.6,35200.0,54.3332,54.3907,54.2901,54.3189,35200.0
2014-06-04 10:45:00,75.61,75.64,75.53,75.57,37200.0,54.3261,54.3476,54.2686,54.2973,37200.0
2014-06-04 10:50:00,75.57,75.76,75.57,75.72,38500.0,54.2973,54.4338,54.2973,54.4051,38500.0
2014-06-04 10:55:00,75.73,75.84,75.73,75.84,39000.0,54.4123,54.4913,54.4123,54.4913,39000.0
2014-06-04 11:00:00,75.81,75.84,75.62,75.71,34100.0,54.4698,54.4913,54.3332,54.3979,34100.0
2014-06-04 11:05:00,75.68,75.72,75.64,75.64,17500.0,54.3764,54.4051,54.3476,54.3476,17500.0
2014-06-04 11:10:00,75.65,75.65,75.5,75.51,37800.0,54.3548,54.3548,54.247,54.2542,37800.0
2014-06-04 11:15:00,75.5,75.63,75.5,75.61,26900.0,54.247,54.3404,54.247,54.3261,26900.0
2014-06-04 11:20:00,75.61,75.62,75.55,75.55,35400.0,54.3261,54.3332,54.2829,54.2829,35400.0
2014-06-04 11:25:00,75.57,75.59,75.52,75.56,35500.0,54.2973,54.3117,54.2614,54.2901,35500.0
2014-06-04 11:30:00,75.55,75.63,75.51,75.63,16600.0,54.2829,54.3404,54.2542,54.3404,16600.0
2014-06-04 11:35:00,75.63,75.75,75.63,75.73,29700.0,54.3404,54.4267,54.3404,54.4123,29700.0
2014-06-04 11:40:00,75.73,75.75,75.66,75.69,28600.0,54.4123,54.4267,54.362,54.3835,28600.0
2014-06-04 11:45:00,75.69,75.72,75.57,75.59,23000.0,54.3835,54.4051,54.2973,54.3117,23000.0
2014-06-04 11:50:00,75.58,75.63,75.5,75.62,24300.0,54.3045,54.3404,54.247,54.3332,24300.0
2014-06-04 11:55:00,75.62,75.7,75.61,75.65,31100.0,54.3332,54.3907,54.3261,54.3548,31100.0
2014-06-04 12:00:00,75.64,75.74,75.64,75.68,18100.0,54.3476,54.4195,54.3476,54.3764,18100.0
2014-06-04 12:05:00,75.68,75.7,75.65,75.67,25000.0,54.3764,54.3907,54.3548,54.3692,25000.0
2014-06-04 12:10:00,75.67,75.8,75.67,75.77,34000.0,54.3692,54.4626,54.3692,54.441,34000.0
2014-06-04 12:15:00,75.76,75.78,75.73,75.74,11200.0,54.4338,54.4482,54.4123,54.4195,11200.0
2014-06-04 12:20:00,75.74,75.8,75.71,75.8,47800.0,54.4195,54.4626,54.3979,54.4626,47800.0
2014-06-04 12:25:00,75.8,75.87,75.78,75.83,30600.0,54.4626,54.5129,54.4482,54.4841,30600.0
2014-06-04 12:30:00,75.83,75.83,75.72,75.79,33900.0,54.4841,54.4841,54.4051,54.4554,33900.0
2014-06-04 12:35:00,75.78,75.82,75.74,75.74,13700.0,54.4482,54.4769,54.4195,54.4195,13700.0
2014-06-04 12:40:00,75.74,75.9,75.74,75.88,35700.0,54.4195,54.5344,54.4195,54.5201,35700.0
2014-06-04 12:45:00,75.86,75.9,75.8,75.8,37600.0,54.5057,54.5344,54.4626,54.4626,37600.0
2014-06-04 12:50:00,75.8,75.86,75.76,75.84,19800.0,54.4626,54.5057,54.4338,54.4913,19800.0
2014-06-04 12:55:00,75.86,75.87,75.8,75.83,12400.0,54.5057,54.5129,54.4626,54.4841,12400.0
2014-06-04 13:00:00,75.83,75.89,75.78,75.89,26800.0,54.4841,54.5272,54.4482,54.5272,26800.0
2014-06-04 13:05:00,75.89,75.9,75.82,75.86,24800.0,54.5272,54.5344,54.4769,54.5057,24800.0
2014-06-04 13:10:00,75.87,75.87,75.8,75.85,11900.0,54.5129,54.5129,54.4626,54.4985,11900.0
2014-06-04 13:15:00,75.85,75.97,75.84,75.94,48400.0,54.4985,54.5847,54.4913,54.5632,48400.0
2014-06-04 13:20:00,75.94,75.99,75.91,75.97,18300.0,54.5632,54.5991,54.5416,54.5847,18300.0
2014-06-04 13:25:00,75.98,75.98,75.94,75.96,15500.0,54.5919,54.5919,54.5632,54.5775,15500.0
2014-06-04 13:30:00,75.96,76.0,75.93,75.98,21900.0,54.5775,54.6063,54.556,54.5919,21900.0
2014-06-04 13:35:00,75.99,76.08,75.98,76.07,38100.0,54.5991,54.6638,54.5919,54.6566,38100.0
2014-06-04 13:40:00,76.06,76.17,76.06,76.14,22700.0,54.6494,54.7284,54.6494,54.7069,22700.0
2014-06-04 13:45:00,76.16,76.2,76.09,76.19,33800.0,54.7212,54.75,54.6709,54.7428,33800.0
2014-06-04 13:50:00,76.2,76.25,76.19,76.24,34400.0,54.75,54.7859,54.7428,54.7787,34400.0
2014-06-04 13:55:00,76.24,76.33,76.22,76.32,27900.0,54.7787,54.8434,54.7643,54.8362,27900.0
2014-06-04 14:00:00,76.33,76.34,76.25,76.29,30700.0,54.8434,54.8506,54.7859,54.8146,30700.0
2014-06-04 14:05:00,76.29,76.3,76.15,76.16,32800.0,54.8146,54.8218,54.7141,54.7212,32800.0
2014-06-04 14:10:00,76.16,76.16,76.07,76.08,31100.0,54.7212,54.7212,54.6566,54.6638,31100.0
2014-06-04 14:15:00,76.09,76.2,76.07,76.16,28300.0,54.6709,54.75,54.6566,54.7212,28300.0
2014-06-04 14:20:00,76.17,76.17,76.07,76.12,45600.0,54.7284,54.7284,54.6566,54.6925,45600.0
2014-06-04 14:25:00,76.12,76.2,76.11,76.19,32300.0,54.6925,54.75,54.6853,54.7428,32300.0
2014-06-04 14:30:00,76.2,76.2,75.93,76.07,57900.0,54.75,54.75,54.556,54.6566,57900.0
2014-06-04 14:35:00,76.07,76.25,76.07,76.25,39600.0,54.6566,54.7859,54.6566,54.7859,39600.0
2014-06-04 14:40:00,76.23,76.29,76.21,76.25,39600.0,54.7715,54.8146,54.7572,54.7859,39600.0
2014-06-04 14:45:00,76.27,76.28,76.02,76.11,59300.0,54.8003,54.8075,54.6206,54.6853,59300.0
2014-06-04 14:50:00,76.11,76.23,76.1,76.22,28900.0,54.6853,54.7715,54.6781,54.7643,28900.0
2014-06-04 14:55:00,76.23,76.4,76.22,76.38,48000.0,54.7715,54.8937,54.7643,54.8793,48000.0
2014-06-04 15:00:00,76.38,76.49,76.36,76.47,68900.0,54.8793,54.9583,54.8649,54.944,68900.0
2014-06-04 15:05:00,76.47,76.47,76.29,76.32,87000.0,54.944,54.944,54.8146,54.8362,87000.0
2014-06-04 15:10:00,76.33,76.4,76.29,76.4,59300.0,54.8434,54.8937,54.8146,54.8937,59300.0
2014-06-04 15:15:00,76.39,76.4,76.29,76.29,42900.0,54.8865,54.8937,54.8146,54.8146,42900.0
2014-06-04 15:20:00,76.31,76.31,76.15,76.26,72600.0,54.829,54.829,54.7141,54.7931,72600.0
2014-06-04 15:25:00,76.26,76.34,76.25,76.31,39000.0,54.7931,54.8506,54.7859,54.829,39000.0
2014-06-04 15:30:00,76.31,76.32,76.23,76.27,51800.0,54.829,54.8362,54.7715,54.8003,51800.0
2014-06-04 15:35:00,76.28,76.3,76.18,76.19,55300.0,54.8075,54.8218,54.7356,54.7428,55300.0
2014-06-04 15:40:00,76.18,76.18,76.11,76.16,82100.0,54.7356,54.7356,54.6853,54.7212,82100.0
2014-06-04 15:45:00,76.16,76.18,76.04,76.06,75300.0,54.7212,54.7356,54.635,54.6494,75300.0
2014-06-04 15:50:00,76.07,76.13,76.06,76.12,86100.0,54.6566,54.6997,54.6494,54.6925,86100.0
2014-06-04 15:55:00,76.13,76.2,76.12,76.19,126900.0,54.6997,54.75,54.6925,54.7428,126900.0
2014-06-05 09:30:00,76.37,76.59,76.1,76.1,128100.0,54.8721,55.0302,54.6781,54.6781,128100.0
2014-06-05 09:35:00,76.09,76.2,75.6,75.6,68800.0,54.6709,54.75,54.3189,54.3189,68800.0
2014-06-05 09:40:00,75.69,75.7,75.01,75.45,111500.0,54.3835,54.3907,53.895,54.2111,111500.0
2014-06-05 09:45:00,75.49,75.85,75.45,75.75,66300.0,54.2398,54.4985,54.2111,54.4267,66300.0
2014-06-05 09:50:00,75.73,75.73,75.41,75.58,42100.0,54.4123,54.4123,54.1824,54.3045,42100.0
2014-06-05 09:55:00,75.51,75.51,75.3,75.3,60900.0,54.2542,54.2542,54.1033,54.1033,60900.0
2014-06-05 10:00:00,75.34,75.4,75.13,75.2,96600.0,54.1321,54.1752,53.9812,54.0315,96600.0
2014-06-05 10:05:00,75.2,75.45,75.1,75.14,51700.0,54.0315,54.2111,53.9596,53.9884,51700.0
2014-06-05 10:10:00,75.13,75.25,75.06,75.09,69200.0,53.9812,54.0674,53.9309,53.9524,69200.0
2014-06-05 10:15:00,75.09,75.27,75.05,75.26,55100.0,53.9524,54.0818,53.9237,54.0746,55100.0
2014-06-05 10:20:00,75.24,75.39,75.21,75.26,49900.0,54.0602,54.168,54.0387,54.0746,49900.0
2014-06-05 10:25:00,75.31,75.42,75.17,75.4,37100.0,54.1105,54.1895,54.0099,54.1752,37100.0
2014-06-05 10:30:00,75.38,75.41,75.24,75.31,40700.0,54.1608,54.1824,54.0602,54.1105,40700.0
2014-06-05 10:35:00,75.3,75.3,75.14,75.18,69100.0,54.1033,54.1033,53.9884,54.0171,69100.0
2014-06-05 10:40:00,75.18,75.31,75.14,75.21,53900.0,54.0171,54.1105,53.9884,54.0387,53900.0
2014-06-05 10:45:00,75.25,75.25,75.01,75.08,176900.0,54.0674,54.0674,53.895,53.9453,176900.0
2014-06-05 10:50:00,75.08,75.12,75.02,75.08,39800.0,53.9453,53.974,53.9021,53.9453,39800.0
2014-06-05 10:55:00,75.1,75.21,75.06,75.2,36900.0,53.9596,54.0387,53.9309,54.0315,36900.0
2014-06-05 11:00:00,75.16,75.28,75.13,75.16,40900.0,54.0027,54.089,53.9812,54.0027,40900.0
2014-06-05 11:05:00,75.16,75.21,75.1,75.12,35100.0,54.0027,54.0387,53.9596,53.974,35100.0
2014-06-05 11:10:00,75.12,75.29,75.1,75.25,44000.0,53.974,54.0961,53.9596,54.0674,44000.0
2014-06-05 11:15:00,75.26,75.37,75.25,75.29,28100.0,54.0746,54.1536,54.0674,54.0961,28100.0
2014-06-05 11:20:00,75.31,75.35,75.2,75.34,61900.0,54.1105,54.1392,54.0315,54.1321,61900.0
2014-06-05 11:25:00,75.33,75.37,75.25,75.26,42200.0,54.1249,54.1536,54.0674,54.0746,42200.0
2014-06-05 11:30:00,75.26,75.48,75.26,75.47,87600.0,54.0746,54.2327,54.0746,54.2255,87600.0
2014-06-05 11:35:00,75.48,75.57,75.45,75.57,56200.0,54.2327,54.2973,54.2111,54.2973,56200.0
2014-06-05 11:40:00,75.58,75.67,75.56,75.67,61700.0,54.3045,54.3692,54.2901,54.3692,61700.0
2014-06-05 11:45:00,75.66,75.71,75.59,75.59,50200.0,54.362,54.3979,54.3117,54.3117,50200.0
2014-06-05 11:50:00,75.59,75.72,75.54,75.69,38900.0,54.3117,54.4051,54.2758,54.3835,38900.0
2014-06-05 11:55:00,75.69,75.69,75.58,75.58,39700.0,54.3835,54.3835,54.3045,54.3045,39700.0
2014-06-05 12:00:00,75.58,75.62,75.58,75.6,31800.0,54.3045,54.3332,54.3045,54.3189,31800.0
2014-06-05 12:05:00,75.61,75.66,75.54,75.63,39600.0,54.3261,54.362,54.2758,54.3404,39600.0
2014-06-05 12:10:00,75.64,75.67,75.53,75.56,22700.0,54.3476,54.3692,54.2686,54.2901,22700.0
2014-06-05 12:15:00,75.56,75.56,75.46,75.46,36000.0,54.2901,54.2901,54.2183,54.2183,36000.0
2014-06-05 12:20:00,75.46,75.53,75.4,75.52,18500.0,54.2183,54.2686,54.1752,54.2614,18500.0
2014-06-05 12:25:00,75.5,75.54,75.43,75.44,15300.0,54.247,54.2758,54.1967,54.2039,15300.0
2014-06-05 12:30:00,75.43,75.47,75.38,75.41,48200.0,54.1967,54.2255,54.1608,54.1824,48200.0
2014-06-05 12:35:00,75.46,75.62,75.46,75.57,63500.0,54.2183,54.3332,54.2183,54.2973,63500.0
2014-06-05 12:40:00,75.59,75.63,75.44,75.57,27900.0,54.3117,54.3404,54.2039,54.2973,27900.0
2014-06-05 12:45:00,75.57,75.57,75.5,75.51,16000.0,54.2973,54.2973,54.247,54.2542,16000.0
2014-06-05 12:50:00,75.51,75.55,75.49,75.51,24800.0,54.2542,54.2829,54.2398,54.2542,24800.0
2014-06-05 12:55:00,75.5,75.5,75.46,75.49,22400.0,54.247,54.247,54.2183,54.2398,22400.0
2014-06-05 13:00:00,75.5,75.52,75.46,75.52,26800.0,54.247,54.2614,54.2183,54.2614,26800.0
2014-06-05 13:05:00,75.52,75.57,75.46,75.52,13900.0,54.2614,54.2973,54.2183,54.2614,13900.0
2014-06-05 13:10:00,75.52,75.53,75.47,75.48,35200.0,54.2614,54.2686,54.2255,54.2327,35200.0
2014-06-05 13:15:00,75.48,75.5,75.45,75.48,22200.0,54.2327,54.247,54.2111,54.2327,22200.0
2014-06-05 13:20:00,75.48,75.5,75.41,75.42,15800.0,54.2327,54.247,54.1824,54.1895,15800.0
2014-06-05 13:25:00,75.42,75.44,75.33,75.36,30300.0,54.1895,54.2039,54.1249,54.1464,30300.0
2014-06-05 13:30:00,75.36,75.49,75.36,75.47,14800.0,54.1464,54.2398,54.1464,54.2255,14800.0
2014-06-05 13:35:00,75.49,75.5,75.47,75.5,18600.0,54.2398,54.247,54.2255,54.247,18600.0
2014-06-05 13:40:00,75.5,75.5,75.36,75.37,11500.0,54.247,54.247,54.1464,54.1536,11500.0
2014-06-05 13:45:00,75.38,75.41,75.35,75.35,12800.0,54.1608,54.1824,54.1392,54.1392,12800.0
2014-06-05 13:50:00,75.36,75.4,75.34,75.4,7500.0,54.1464,54.1752,54.1321,54.1752,7500.0
2014-06-05 13:55:00,75.4,75.4,75.3,75.35,32500.0,54.1752,54.1752,54.1033,54.1392,32500.0
2014-06-05 14:00:00,75.33,75.36,75.27,75.36,45100.0,54.1249,54.1464,54.0818,54.1464,45100.0
2014-06-05 14:05:00,75.35,75.37,75.28,75.37,16900.0,54.1392,54.1536,54.089,54.1536,16900.0
2014-06-05 14:10:00,75.37,75.41,75.34,75.36,14100.0,54.1536,54.1824,54.1321,54.1464,14100.0
2014-06-05 14:15:00,75.35,75.37,75.26,75.27,29100.0,54.1392,54.1536,54.0746,54.0818,29100.0
2014-06-05 14:20:00,75.28,75.35,75.28,75.33,29900.0,54.089,54.1392,54.089,54.1249,29900.0
2014-06-05 14:25:00,75.33,75.35,75.29,75.32,30000.0,54.1249,54.1392,54.0961,54.1177,30000.0
2014-06-05 14:30:00,75.32,75.34,75.3,75.34,24000.0,54.1177,54.1321,54.1033,54.1321,24000.0
2014-06-05 14:35:00,75.34,75.34,75.19,75.21,32600.0,54.1321,54.1321,54.0243,54.0387,32600.0
2014-06-05 14:40:00,75.21,75.26,75.2,75.21,30400.0,54.0387,54.0746,54.0315,54.0387,30400.0
2014-06-05 14:45:00,75.22,75.26,75.2,75.26,50800.0,54.0458,54.0746,54.0315,54.0746,50800.0
2014-06-05 14:50:00,75.26,75.28,75.15,75.15,47800.0,54.0746,54.089,53.9955,53.9955,47800.0
2014-06-05 14:55:00,75.14,75.14,75.06,75.07,41500.0,53.9884,53.9884,53.9309,53.9381,41500.0
2014-06-05 15:00:00,75.07,75.13,75.06,75.09,60600.0,53.9381,53.9812,53.9309,53.9524,60600.0
2014-06-05 15:05:00,75.09,75.09,75.01,75.03,114700.0,53.9524,53.9524,53.895,53.9093,114700.0
2014-06-05 15:10:00,75.03,75.09,75.02,75.09,29800.0,53.9093,53.9524,53.9021,53.9524,29800.0
2014-06-05 15:15:00,75.08,75.1,75.05,75.08,37900.0,53.9453,53.9596,53.9237,53.9453,37900.0
2014-06-05 15:20:00,75.08,75.1,75.05,75.07,51000.0,53.9453,53.9596,53.9237,53.9381,51000.0
2014-06-05 15:25:00,75.08,75.1,75.01,75.06,44600.0,53.9453,53.9596,53.895,53.9309,44600.0
2014-06-05 15:30:00,75.06,75.06,75.0,75.04,106700.0,53.9309,53.9309,53.8878,53.9165,106700.0
2014-06-05 15:35:00,75.05,75.1,75.03,75.1,65600.0,53.9237,53.9596,53.9093,53.9596,65600.0
2014-06-05 15:40:00,75.09,75.2,75.09,75.09,89100.0,53.9524,54.0315,53.9524,53.9524,89100.0
2014-06-05 15:45:00,75.09,75.13,75.08,75.11,68500.0,53.9524,53.9812,53.9453,53.9668,68500.0
2014-06-05 15:50:00,75.11,75.15,75.09,75.11,69300.0,53.9668,53.9955,53.9524,53.9668,69300.0
2014-06-05 15:55:00,75.12,75.17,75.08,75.15,183000.0,53.974,54.0099,53.9453,53.9955,183000.0
2014-06-06 09:30:00,75.07,75.07,74.3,74.53,189900.0,53.9381,53.9381,53.3848,53.5501,189900.0
2014-06-06 09:35:00,74.5,74.72,74.43,74.66,78300.0,53.5285,53.6866,53.4782,53.6435,78300.0
2014-06-06 09:40:00,74.62,74.65,74.27,74.49,112500.0,53.6147,53.6363,53.3633,53.5213,112500.0
2014-06-06 09:45:00,74.5,74.5,74.31,74.31,64700.0,53.5285,53.5285,53.392,53.392,64700.0
2014-06-06 09:50:00,74.31,74.4,74.27,74.3,71800.0,53.392,53.4567,53.3633,53.3848,71800.0
2014-06-06 09:55:00,74.28,74.35,74.09,74.31,126000.0,53.3704,53.4207,53.2339,53.392,126000.0
2014-06-06 10:00:00,74.38,74.56,74.31,74.56,64500.0,53.4423,53.5716,53.392,53.5716,64500.0
2014-06-06 10:05:00,74.55,74.72,74.44,74.71,59300.0,53.5644,53.6866,53.4854,53.6794,59300.0
2014-06-06 10:10:00,74.71,74.71,74.48,74.52,39400.0,53.6794,53.6794,53.5142,53.5429,39400.0
2014-06-06 10:15:00,74.5,74.68,74.49,74.67,40600.0,53.5285,53.6579,53.5213,53.6507,40600.0
2014-06-06 10:20:00,74.68,74.83,74.67,74.79,84100.0,53.6579,53.7656,53.6507,53.7369,84100.0
2014-06-06 10:25:00,74.8,74.95,74.77,74.94,74300.0,53.7441,53.8518,53.7225,53.8447,74300.0
2014-06-06 10:30:00,74.94,74.95,74.84,74.89,63900.0,53.8447,53.8518,53.7728,53.8087,63900.0
2014-06-06 10:35:00,74.88,74.89,74.73,74.76,40100.0,53.8016,53.8087,53.6938,53.7153,40100.0
2014-06-06 10:40:00,74.75,74.76,74.6,74.75,39900.0,53.7081,53.7153,53.6004,53.7081,39900.0
2014-06-06 10:45:00,74.76,74.78,74.68,74.76,34900.0,53.7153,53.7297,53.6579,53.7153,34900.0
2014-06-06 10:50:00,74.75,74.8,74.71,74.73,32800.0,53.7081,53.7441,53.6794,53.6938,32800.0
2014-06-06 10:55:00,74.71,74.77,74.7,74.74,43100.0,53.6794,53.7225,53.6722,53.701,43100.0
2014-06-06 11:00:00,74.72,74.82,74.64,74.8,65800.0,53.6866,53.7584,53.6291,53.7441,65800.0
2014-06-06 11:05:00,74.82,74.9,74.8,74.89,66500.0,53.7584,53.8159,53.7441,53.8087,66500.0
2014-06-06 11:10:00,74.89,74.91,74.77,74.77,50200.0,53.8087,53.8231,53.7225,53.7225,50200.0
2014-06-06 11:15:00,74.77,74.85,74.71,74.82,40800.0,53.7225,53.78,53.6794,53.7584,40800.0
2014-06-06 11:20:00,74.84,74.88,74.77,74.78,38900.0,53.7728,53.8016,53.7225,53.7297,38900.0
2014-06-06 11:25:00,74.78,74.82,74.65,74.65,50000.0,53.7297,53.7584,53.6363,53.6363,50000.0
2014-06-06 11:30:00,74.64,74.76,74.59,74.63,44700.0,53.6291,53.7153,53.5932,53.6219,44700.0
2014-06-06 11:35:00,74.62,74.69,74.56,74.67,24800.0,53.6147,53.665,53.5716,53.6507,24800.0
2014-06-06 11:40:00,74.67,74.69,74.47,74.54,48500.0,53.6507,53.665,53.507,53.5573,48500.0
2014-06-06 11:45:00,74.54,74.55,74.45,74.48,23700.0,53.5573,53.5644,53.4926,53.5142,23700.0
2014-06-06 11:50:00,74.47,74.52,74.35,74.36,48400.0,53.507,53.5429,53.4207,53.4279,48400.0
2014-06-06 11:55:00,74.36,74.36,74.2,74.21,108100.0,53.4279,53.4279,53.313,53.3202,108100.0
2014-06-06 12:00:00,74.22,74.39,74.22,74.33,33800.0,53.3273,53.4495,53.3273,53.4064,33800.0
2014-06-06 12:05:00,74.36,74.46,74.31,74.34,39300.0,53.4279,53.4998,53.392,53.4136,39300.0
2014-06-06 12:10:00,74.33,74.38,74.23,74.24,48800.0,53.4064,53.4423,53.3345,53.3417,48800.0
2014-06-06 12:15:00,74.24,74.3,74.22,74.28,21700.0,53.3417,53.3848,53.3273,53.3704,21700.0
2014-06-06 12:20:00,74.27,74.32,74.24,74.3,128400.0,53.3633,53.3992,53.3417,53.3848,128400.0
2014-06-06 12:25:00,74.32,74.5,74.32,74.48,32900.0,53.3992,53.5285,53.3992,53.5142,32900.0
2014-06-06 12:30:00,74.48,74.58,74.47,74.47,33300.0,53.5142,53.586,53.507,53.507,33300.0
2014-06-06 12:35:00,74.46,74.55,74.45,74.55,33700.0,53.4998,53.5644,53.4926,53.5644,33700.0
2014-06-06 12:40:00,74.53,74.56,74.5,74.55,41000.0,53.5501,53.5716,53.5285,53.5644,41000.0
2014-06-06 12:45:00,74.54,74.55,74.48,74.48,31200.0,53.5573,53.5644,53.5142,53.5142,31200.0
2014-06-06 12:50:00,74.49,74.5,74.44,74.47,27000.0,53.5213,53.5285,53.4854,53.507,27000.0
2014-06-06 12:55:00,74.48,74.48,74.34,74.36,31300.0,53.5142,53.5142,53.4136,53.4279,31300.0
2014-06-06 13:00:00,74.36,74.4,74.31,74.38,18900.0,53.4279,53.4567,53.392,53.4423,18900.0
2014-06-06 13:05:00,74.4,74.41,74.33,74.35,62300.0,53.4567,53.4639,53.4064,53.4207,62300.0
2014-06-06 13:10:00,74.35,74.36,74.28,74.3,25000.0,53.4207,53.4279,53.3704,53.3848,25000.0
2014-06-06 13:15:00,74.28,74.41,74.28,74.35,23200.0,53.3704,53.4639,53.3704,53.4207,23200.0
2014-06-06 13:20:00,74.35,74.37,74.3,74.31,23500.0,53.4207,53.4351,53.3848,53.392,23500.0
2014-06-06 13:25:00,74.31,74.32,74.27,74.28,74000.0,53.392,53.3992,53.3633,53.3704,74000.0
2014-06-06 13:30:00,74.29,74.3,74.23,74.26,76500.0,53.3776,53.3848,53.3345,53.3561,76500.0
2014-06-06 13:35:00,74.26,74.27,74.22,74.26,31700.0,53.3561,53.3633,53.3273,53.3561,31700.0
2014-06-06 13:40:00,74.27,74.29,74.2,74.22,52500.0,53.3633,53.3776,53.313,53.3273,52500.0
2014-06-06 13:45:00,74.22,74.29,74.21,74.29,24100.0,53.3273,53.3776,53.3202,53.3776,24100.0
2014-06-06 13:50:00,74.3,74.31,74.23,74.26,27400.0,53.3848,53.392,53.3345,53.3561,27400.0
2014-06-06 13:55:00,74.26,74.35,74.26,74.32,21400.0,53.3561,53.4207,53.3561,53.3992,21400.0
2014-06-06 14:00:00,74.33,74.34,74.27,74.33,23800.0,53.4064,53.4136,53.3633,53.4064,23800.0
2014-06-06 14:05:00,74.34,74.37,74.32,74.35,20200.0,53.4136,53.4351,53.3992,53.4207,20200.0
2014-06-06 14:10:00,74.34,74.48,74.34,74.42,24300.0,53.4136,53.5142,53.4136,53.471,24300.0
2014-06-06 14:15:00,74.43,74.46,74.38,74.38,24100.0,53.4782,53.4998,53.4423,53.4423,24100.0
2014-06-06 14:20:00,74.38,74.45,74.38,74.45,19000.0,53.4423,53.4926,53.4423,53.4926,19000.0
2014-06-06 14:25:00,74.43,74.44,74.36,74.38,33200.0,53.4782,53.4854,53.4279,53.4423,33200.0
2014-06-06 14:30:00,74.38,74.38,74.3,74.3,15800.0,53.4423,53.4423,53.3848,53.3848,15800.0
2014-06-06 14:35:00,74.3,74.35,74.3,74.32,21600.0,53.3848,53.4207,53.3848,53.3992,21600.0
2014-06-06 14:40:00,74.31,74.33,74.28,74.29,26100.0,53.392,53.4064,53.3704,53.3776,26100.0
2014-06-06 14:45:00,74.29,74.32,74.26,74.3,27700.0,53.3776,53.3992,53.3561,53.3848,27700.0
2014-06-06 14:50:00,74.31,74.33,74.26,74.28,18200.0,53.392,53.4064,53.3561,53.3704,18200.0
2014-06-06 14:55:00,74.28,74.35,74.27,74.31,16100.0,53.3704,53.4207,53.3633,53.392,16100.0
2014-06-06 15:00:00,74.3,74.33,74.26,74.31,35300.0,53.3848,53.4064,53.3561,53.392,35300.0
2014-06-06 15:05:00,74.31,74.38,74.3,74.38,23700.0,53.392,53.4423,53.3848,53.4423,23700.0
2014-06-06 15:10:00,74.37,74.41,74.34,74.36,35500.0,53.4351,53.4639,53.4136,53.4279,35500.0
2014-06-06 15:15:00,74.37,74.4,74.35,74.4,25500.0,53.4351,53.4567,53.4207,53.4567,25500.0
2014-06-06 15:20:00,74.4,74.4,74.31,74.35,41700.0,53.4567,53.4567,53.392,53.4207,41700.0
2014-06-06 15:25:00,74.36,74.44,74.34,74.38,54100.0,53.4279,53.4854,53.4136,53.4423,54100.0
2014-06-06 15:30:00,74.38,74.38,74.34,74.36,39400.0,53.4423,53.4423,53.4136,53.4279,39400.0
2014-06-06 15:35:00,74.35,74.43,74.35,74.37,49600.0,53.4207,53.4782,53.4207,53.4351,49600.0
2014-06-06 15:40:00,74.37,74.39,74.35,74.35,51700.0,53.4351,53.4495,53.4207,53.4207,51700.0
2014-06-06 15:45:00,74.37,74.42,74.35,74.36,100200.0,53.4351,53.471,53.4207,53.4279,100200.0
2014-06-06 15:50:00,74.36,74.4,74.35,74.35,73000.0,53.4279,53.4567,53.4207,53.4207,73000.0
2014-06-06 15:55:00,74.36,74.47,74.35,74.44,112400.0,53.4279,53.507,53.4207,53.4854,112400.0
2014-06-09 09:30:00,73.16,73.16,71.91,72.33,685500.0,52.5657,52.5657,51.6676,51.9694,685500.0
2014-06-09 09:35:00,72.36,72.36,71.5,72.08,424600.0,51.9909,51.9909,51.373,51.7897,424600.0
2014-06-09 09:40:00,72.08,72.23,71.9,72.04,188800.0,51.7897,51.8975,51.6604,51.761,188800.0
2014-06-09 09:45:00,72.01,72.4,71.98,72.28,222500.0,51.7394,52.0197,51.7179,51.9334,222500.0
2014-06-09 09:50:00,72.28,72.65,72.22,72.59,249600.0,51.9334,52.1993,51.8903,52.1562,249600.0
2014-06-09 09:55:00,72.62,72.67,72.44,72.61,177300.0,52.1777,52.2137,52.0484,52.1705,177300.0
2014-06-09 10:00:00,72.62,72.98,72.58,72.9,192900.0,52.1777,52.4364,52.149,52.3789,192900.0
2014-06-09 10:05:00,72.91,73.25,72.88,73.1,189900.0,52.3861,52.6304,52.3645,52.5226,189900.0
2014-06-09 10:10:00,73.13,73.15,72.88,73.04,69300.0,52.5442,52.5585,52.3645,52.4795,69300.0
2014-06-09 10:15:00,73.05,73.3,72.95,73.2,140100.0,52.4867,52.6663,52.4148,52.5945,140100.0
2014-06-09 10:20:00,73.19,73.2,73.05,73.06,54900.0,52.5873,52.5945,52.4867,52.4939,54900.0
2014-06-09 10:25:00,73.08,73.09,72.95,72.98,183200.0,52.5082,52.5154,52.4148,52.4364,183200.0
2014-06-09 10:30:00,72.99,73.12,72.92,73.05,74000.0,52.4436,52.537,52.3933,52.4867,74000.0
2014-06-09 10:35:00,73.06,73.06,72.98,73.01,29000.0,52.4939,52.4939,52.4364,52.458,29000.0
2014-06-09 10:40:00,73.04,73.08,72.94,73.0,82400.0,52.4795,52.5082,52.4077,52.4508,82400.0
2014-06-09 10:45:00,73.02,73.17,72.99,73.01,143400.0,52.4651,52.5729,52.4436,52.458,143400.0
2014-06-09 10:50:00,73.01,73.01,72.83,72.83,97100.0,52.458,52.458,52.3286,52.3286,97100.0
2014-06-09 10:55:00,72.85,73.0,72.85,72.89,33500.0,52.343,52.4508,52.343,52.3717,33500.0
2014-06-09 11:00:00,72.91,72.93,72.83,72.85,35400.0,52.3861,52.4005,52.3286,52.343,35400.0
2014-06-09 11:05:00,72.85,72.93,72.82,72.87,39600.0,52.343,52.4005,52.3214,52.3574,39600.0
2014-06-09 11:10:00,72.89,73.03,72.87,73.03,46300.0,52.3717,52.4723,52.3574,52.4723,46300.0
2014-06-09 11:15:00,73.02,73.04,72.97,73.04,54600.0,52.4651,52.4795,52.4292,52.4795,54600.0
2014-06-09 11:20:00,73.04,73.28,73.03,73.12,119600.0,52.4795,52.6519,52.4723,52.537,119600.0
2014-06-09 11:25:00,73.13,73.2,73.07,73.18,28100.0,52.5442,52.5945,52.5011,52.5801,28100.0
2014-06-09 11:30:00,73.17,73.36,73.11,73.34,61500.0,52.5729,52.7094,52.5298,52.6951,61500.0
2014-06-09 11:35:00,73.34,73.45,73.33,73.37,54500.0,52.6951,52.7741,52.6879,52.7166,54500.0
2014-06-09 11:40:00,73.4,73.4,73.15,73.26,59300.0,52.7382,52.7382,52.5585,52.6376,59300.0
2014-06-09 11:45:00,73.3,73.39,73.25,73.29,18400.0,52.6663,52.731,52.6304,52.6591,18400.0
2014-06-09 11:50:00,73.3,73.31,73.06,73.11,32600.0,52.6663,52.6735,52.4939,52.5298,32600.0
2014-06-09 11:55:00,73.11,73.12,72.96,72.97,82700.0,52.5298,52.537,52.422,52.4292,82700.0
2014-06-09 12:00:00,72.98,72.98,72.78,72.82,67200.0,52.4364,52.4364,52.2927,52.3214,67200.0
2014-06-09 12:05:00,72.83,73.03,72.75,72.98,56000.0,52.3286,52.4723,52.2711,52.4364,56000.0
2014-06-09 12:10:00,73.0,73.0,72.86,72.86,33800.0,52.4508,52.4508,52.3502,52.3502,33800.0
2014-06-09 12:15:00,72.85,72.98,72.78,72.96,35700.0,52.343,52.4364,52.2927,52.422,35700.0
2014-06-09 12:20:00,72.96,73.03,72.95,73.0,24300.0,52.422,52.4723,52.4148,52.4508,24300.0
2014-06-09 12:25:00,73.0,73.0,72.86,72.91,31100.0,52.4508,52.4508,52.3502,52.3861,31100.0
2014-06-09 12:30:00,72.92,72.96,72.81,72.81,23700.0,52.3933,52.422,52.3142,52.3142,23700.0
2014-06-09 12:35:00,72.8,72.85,72.78,72.8,55000.0,52.3071,52.343,52.2927,52.3071,55000.0
2014-06-09 12:40:00,72.8,72.85,72.68,72.74,50200.0,52.3071,52.343,52.2208,52.264,50200.0
2014-06-09 12:45:00,72.75,72.76,72.35,72.36,179200.0,52.2711,52.2783,51.9837,51.9909,179200.0
2014-06-09 12:50:00,72.37,72.48,72.23,72.39,189600.0,51.9981,52.0771,51.8975,52.0125,189600.0
2014-06-09 12:55:00,72.39,72.47,72.34,72.46,49200.0,52.0125,52.07,51.9766,52.0628,49200.0
2014-06-09 13:00:00,72.46,72.66,72.46,72.66,51800.0,52.0628,52.2065,52.0628,52.2065,51800.0
2014-06-09 13:05:00,72.68,72.7,72.61,72.63,51600.0,52.2208,52.2352,52.1705,52.1849,51600.0
2014-06-09 13:10:00,72.63,72.69,72.58,72.69,25000.0,52.1849,52.228,52.149,52.228,25000.0
2014-06-09 13:15:00,72.69,72.76,72.68,72.71,36800.0,52.228,52.2783,52.2208,52.2424,36800.0
2014-06-09 13:20:00,72.72,72.75,72.71,72.74,27400.0,52.2496,52.2711,52.2424,52.264,27400.0
2014-06-09 13:25:00,72.73,72.73,72.56,72.63,34800.0,52.2568,52.2568,52.1346,52.1849,34800.0
2014-06-09 13:30:00,72.64,72.69,72.59,72.64,24000.0,52.1921,52.228,52.1562,52.1921,24000.0
2014-06-09 13:35:00,72.64,72.8,72.64,72.79,38000.0,52.1921,52.3071,52.1921,52.2999,38000.0
2014-06-09 13:40:00,72.8,72.91,72.72,72.74,43200.0,52.3071,52.3861,52.2496,52.264,43200.0
2014-06-09 13:45:00,72.73,72.73,72.58,72.68,64800.0,52.2568,52.2568,52.149,52.2208,64800.0
2014-06-09 13:50:00,72.69,72.69,72.58,72.61,36300.0,52.228,52.228,52.149,52.1705,36300.0
2014-06-09 13:55:00,72.6,72.66,72.59,72.63,25500.0,52.1634,52.2065,52.1562,52.1849,25500.0
2014-06-09 14:00:00,72.62,72.64,72.58,72.6,28200.0,52.1777,52.1921,52.149,52.1634,28200.0
2014-06-09 14:05:00,72.59,72.61,72.48,72.48,60200.0,52.1562,52.1705,52.0771,52.0771,60200.0
2014-06-09 14:10:00,72.48,72.48,72.31,72.32,65900.0,52.0771,52.0771,51.955,51.9622,65900.0
2014-06-09 14:15:00,72.34,72.47,72.33,72.36,47400.0,51.9766,52.07,51.9694,51.9909,47400.0
2014-06-09 14:20:00,72.38,72.42,72.35,72.35,33600.0,52.0053,52.034,51.9837,51.9837,33600.0
2014-06-09 14:25:00,72.35,72.44,72.33,72.36,48800.0,51.9837,52.0484,51.9694,51.9909,48800.0
2014-06-09 14:30:00,72.37,72.37,72.21,72.22,79800.0,51.9981,51.9981,51.8831,51.8903,79800.0
2014-06-09 14:35:00,72.22,72.3,72.21,72.25,91700.0,51.8903,51.9478,51.8831,51.9119,91700.0
2014-06-09 14:40:00,72.26,72.37,72.25,72.34,71300.0,51.9191,51.9981,51.9119,51.9766,71300.0
2014-06-09 14:45:00,72.34,72.49,72.33,72.48,92700.0,51.9766,52.0843,51.9694,52.0771,92700.0
2014-06-09 14:50:00,72.48,72.67,72.45,72.67,93000.0,52.0771,52.2137,52.0556,52.2137,93000.0
2014-06-09 14:55:00,72.67,72.67,72.47,72.47,55700.0,52.2137,52.2137,52.07,52.07,55700.0
2014-06-09 15:00:00,72.46,72.47,72.34,72.37,50800.0,52.0628,52.07,51.9766,51.9981,50800.0
2014-06-09 15:05:00,72.37,72.41,72.36,72.38,31200.0,51.9981,52.0268,51.9909,52.0053,31200.0
2014-06-09 15:10:00,72.37,72.56,72.35,72.45,80100.0,51.9981,52.1346,51.9837,52.0556,80100.0
2014-06-09 15:15:00,72.45,72.8,72.45,72.79,94100.0,52.0556,52.3071,52.0556,52.2999,94100.0
2014-06-09 15:20:00,72.79,72.95,72.71,72.82,153800.0,52.2999,52.4148,52.2424,52.3214,153800.0
2014-06-09 15:25:00,72.81,72.89,72.72,72.73,80400.0,52.3142,52.3717,52.2496,52.2568,80400.0
2014-06-09 15:30:00,72.73,72.78,72.71,72.77,100200.0,52.2568,52.2927,52.2424,52.2855,100200.0
2014-06-09 15:35:00,72.76,72.81,72.74,72.79,100600.0,52.2783,52.3142,52.264,52.2999,100600.0
2014-06-09 15:40:00,72.8,72.9,72.77,72.84,153300.0,52.3071,52.3789,52.2855,52.3358,153300.0
2014-06-09 15:45:00,72.85,72.92,72.84,72.9,111700.0,52.343,52.3933,52.3358,52.3789,111700.0
2014-06-09 15:50:00,72.91,72.92,72.84,72.89,147400.0,52.3861,52.3933,52.3358,52.3717,147400.0
2014-06-09 15:55:00,72.88,72.88,72.72,72.84,176300.0,52.3645,52.3645,52.2496,52.3358,176300.0
2014-06-10 09:30:00,71.7,72.03,71.38,71.58,508800.0,51.5167,51.7538,51.2868,51.4305,508800.0
2014-06-10 09:35:00,71.58,71.78,71.47,71.59,232600.0,51.4305,51.5742,51.3515,51.4377,232600.0
2014-06-10 09:40:00,71.58,71.58,71.28,71.34,352000.0,51.4305,51.4305,51.2149,51.258,352000.0
2014-06-10 09:45:00,71.33,71.68,71.33,71.54,149800.0,51.2509,51.5023,51.2509,51.4017,149800.0
2014-06-10 09:50:00,71.51,71.71,71.42,71.54,121800.0,51.3802,51.5239,51.3155,51.4017,121800.0
2014-06-10 09:55:00,71.53,71.65,71.41,71.45,101100.0,51.3946,51.4808,51.3083,51.3371,101100.0
2014-06-10 10:00:00,71.43,71.5,71.35,71.39,129400.0,51.3227,51.373,51.2652,51.294,129400.0
2014-06-10 10:05:00,71.39,71.54,71.28,71.35,126400.0,51.294,51.4017,51.2149,51.2652,126400.0
2014-06-10 10:10:00,71.35,71.46,71.15,71.21,176800.0,51.2652,51.3443,51.1215,51.1646,176800.0
2014-06-10 10:15:00,71.2,71.27,71.1,71.18,116500.0,51.1575,51.2078,51.0856,51.1431,116500.0
2014-06-10 10:20:00,71.18,71.52,71.18,71.5,102300.0,51.1431,51.3874,51.1431,51.373,102300.0
2014-06-10 10:25:00,71.5,71.52,71.33,71.36,68500.0,51.373,51.3874,51.2509,51.2724,68500.0
2014-06-10 10:30:00,71.36,71.39,71.31,71.37,73200.0,51.2724,51.294,51.2365,51.2796,73200.0
2014-06-10 10:35:00,71.39,71.39,71.24,71.32,110500.0,51.294,51.294,51.1862,51.2437,110500.0
2014-06-10 10:40:00,71.36,71.45,71.36,71.4,55300.0,51.2724,51.3371,51.2724,51.3012,55300.0
2014-06-10 10:45:00,71.43,71.6,71.39,71.45,113600.0,51.3227,51.4449,51.294,51.3371,113600.0
2014-06-10 10:50:00,71.46,71.57,71.39,71.53,60500.0,51.3443,51.4233,51.294,51.3946,60500.0
2014-06-10 10:55:00,71.55,71.64,71.46,71.5,96000.0,51.4089,51.4736,51.3443,51.373,96000.0
2014-06-10 11:00:00,71.53,71.54,71.31,71.37,74200.0,51.3946,51.4017,51.2365,51.2796,74200.0
2014-06-10 11:05:00,71.38,71.44,71.3,71.31,73900.0,51.2868,51.3299,51.2293,51.2365,73900.0
2014-06-10 11:10:00,71.32,71.45,71.31,71.37,62000.0,51.2437,51.3371,51.2365,51.2796,62000.0
2014-06-10 11:15:00,71.39,71.41,71.3,71.36,119200.0,51.294,51.3083,51.2293,51.2724,119200.0
2014-06-10 11:20:00,71.35,71.4,71.3,71.32,196100.0,51.2652,51.3012,51.2293,51.2437,196100.0
2014-06-10 11:25:00,71.32,71.37,71.31,71.32,33700.0,51.2437,51.2796,51.2365,51.2437,33700.0
2014-06-10 11:30:00,71.34,71.5,71.32,71.48,89600.0,51.258,51.373,51.2437,51.3586,89600.0
2014-06-10 11:35:00,71.48,71.56,71.41,71.54,98800.0,51.3586,51.4161,51.3083,51.4017,98800.0
2014-06-10 11:40:00,71.55,71.6,71.49,71.5,192800.0,51.4089,51.4449,51.3658,51.373,192800.0
2014-06-10 11:45:00,71.55,71.85,71.51,71.83,119300.0,51.4089,51.6245,51.3802,51.6101,119300.0
2014-06-10 11:50:00,71.84,71.91,71.79,71.89,131600.0,51.6173,51.6676,51.5814,51.6532,131600.0
2014-06-10 11:55:00,71.88,71.92,71.77,71.82,113600.0,51.646,51.6748,51.567,51.6029,113600.0
2014-06-10 12:00:00,71.82,71.83,71.7,71.74,74100.0,51.6029,51.6101,51.5167,51.5455,74100.0
2014-06-10 12:05:00,71.75,71.81,71.68,71.73,49100.0,51.5526,51.5957,51.5023,51.5383,49100.0
2014-06-10 12:10:00,71.72,71.89,71.71,71.84,74600.0,51.5311,51.6532,51.5239,51.6173,74600.0
2014-06-10 12:15:00,71.84,71.92,71.79,71.85,50600.0,51.6173,51.6748,51.5814,51.6245,50600.0
2014-06-10 12:20:00,71.89,71.89,71.8,71.82,57700.0,51.6532,51.6532,51.5886,51.6029,57700.0
2014-06-10 12:25:00,71.81,71.9,71.79,71.88,31200.0,51.5957,51.6604,51.5814,51.646,31200.0
2014-06-10 12:30:00,71.88,71.89,71.83,71.85,27100.0,51.646,51.6532,51.6101,51.6245,27100.0
2014-06-10 12:35:00,71.85,71.92,71.85,71.92,34600.0,51.6245,51.6748,51.6245,51.6748,34600.0
2014-06-10 12:40:00,71.92,71.97,71.85,71.97,39200.0,51.6748,51.7107,51.6245,51.7107,39200.0
2014-06-10 12:45:00,71.96,72.13,71.92,72.05,119400.0,51.7035,51.8257,51.6748,51.7682,119400.0
2014-06-10 12:50:00,72.08,72.09,72.0,72.09,29400.0,51.7897,51.7969,51.7323,51.7969,29400.0
2014-06-10 12:55:00,72.08,72.21,72.05,72.2,39300.0,51.7897,51.8831,51.7682,51.876,39300.0
2014-06-10 13:00:00,72.2,72.26,72.04,72.11,38300.0,51.876,51.9191,51.761,51.8113,38300.0
2014-06-10 13:05:00,72.1,72.17,72.07,72.14,45500.0,51.8041,51.8544,51.7826,51.8329,45500.0
2014-06-10 13:10:00,72.14,72.15,72.05,72.06,25500.0,51.8329,51.84,51.7682,51.7754,25500.0
2014-06-10 13:15:00,72.05,72.08,71.99,72.06,36400.0,51.7682,51.7897,51.7251,51.7754,36400.0
2014-06-10 13:20:00,72.06,72.13,72.04,72.11,21900.0,51.7754,51.8257,51.761,51.8113,21900.0
2014-06-10 13:25:00,72.1,72.2,72.09,72.15,22700.0,51.8041,51.876,51.7969,51.84,22700.0
2014-06-10 13:30:00,72.16,72.31,72.14,72.15,52200.0,51.8472,51.955,51.8329,51.84,52200.0
2014-06-10 13:35:00,72.14,72.33,72.14,72.28,58200.0,51.8329,51.9694,51.8329,51.9334,58200.0
2014-06-10 13:40:00,72.27,72.4,72.26,72.34,33500.0,51.9263,52.0197,51.9191,51.9766,33500.0
2014-06-10 13:45:00,72.34,72.43,72.34,72.41,29200.0,51.9766,52.0412,51.9766,52.0268,29200.0
2014-06-10 13:50:00,72.42,72.46,72.4,72.46,26800.0,52.034,52.0628,52.0197,52.0628,26800.0
2014-06-10 13:55:00,72.44,72.61,72.44,72.45,119400.0,52.0484,52.1705,52.0484,52.0556,119400.0
2014-06-10 14:00:00,72.45,72.48,72.34,72.37,42400.0,52.0556,52.0771,51.9766,51.9981,42400.0
2014-06-10 14:05:00,72.41,72.46,72.38,72.4,36300.0,52.0268,52.0628,52.0053,52.0197,36300.0
2014-06-10 14:10:00,72.4,72.44,72.35,72.39,33400.0,52.0197,52.0484,51.9837,52.0125,33400.0
2014-06-10 14:15:00,72.38,72.61,72.38,72.59,57900.0,52.0053,52.1705,52.0053,52.1562,57900.0
2014-06-10 14:20:00,72.6,72.69,72.52,72.65,66700.0,52.1634,52.228,52.1059,52.1993,66700.0
2014-06-10 14:25:00,72.65,72.8,72.65,72.8,58000.0,52.1993,52.3071,52.1993,52.3071,58000.0
2014-06-10 14:30:00,72.79,72.79,72.68,72.74,41100.0,52.2999,52.2999,52.2208,52.264,41100.0
2014-06-10 14:35:00,72.74,72.8,72.7,72.7,38300.0,52.264,52.3071,52.2352,52.2352,38300.0
2014-06-10 14:40:00,72.7,72.71,72.65,72.65,47600.0,52.2352,52.2424,52.1993,52.1993,47600.0
2014-06-10 14:45:00,72.66,72.72,72.65,72.68,35000.0,52.2065,52.2496,52.1993,52.2208,35000.0
2014-06-10 14:50:00,72.68,72.68,72.59,72.59,75500.0,52.2208,52.2208,52.1562,52.1562,75500.0
2014-06-10 14:55:00,72.59,72.61,72.52,72.53,37300.0,52.1562,52.1705,52.1059,52.1131,37300.0
2014-06-10 15:00:00,72.54,72.68,72.54,72.65,337900.0,52.1203,52.2208,52.1203,52.1993,337900.0
2014-06-10 15:05:00,72.65,72.78,72.64,72.67,69600.0,52.1993,52.2927,52.1921,52.2137,69600.0
2014-06-10 15:10:00,72.67,72.69,72.55,72.55,63200.0,52.2137,52.228,52.1274,52.1274,63200.0
2014-06-10 15:15:00,72.56,72.65,72.55,72.64,35400.0,52.1346,52.1993,52.1274,52.1921,35400.0
2014-06-10 15:20:00,72.64,72.73,72.63,72.71,66300.0,52.1921,52.2568,52.1849,52.2424,66300.0
2014-06-10 15:25:00,72.71,72.71,72.65,72.67,45600.0,52.2424,52.2424,52.1993,52.2137,45600.0
2014-06-10 15:30:00,72.67,72.68,72.62,72.62,73400.0,52.2137,52.2208,52.1777,52.1777,73400.0
2014-06-10 15:35:00,72.62,72.78,72.62,72.78,80700.0,52.1777,52.2927,52.1777,52.2927,80700.0
2014-06-10 15:40:00,72.77,72.87,72.77,72.79,135700.0,52.2855,52.3574,52.2855,52.2999,135700.0
2014-06-10 15:45:00,72.79,72.85,72.78,72.84,106100.0,52.2999,52.343,52.2927,52.3358,106100.0
2014-06-10 15:50:00,72.85,73.0,72.84,72.98,210500.0,52.343,52.4508,52.3358,52.4364,210500.0
2014-06-10 15:55:00,72.98,73.04,72.96,73.03,247700.0,52.4364,52.4795,52.422,52.4723,247700.0
2014-06-11 09:30:00,73.3,74.68,73.3,74.41,429000.0,52.6663,53.6579,52.6663,53.4639,429000.0
2014-06-11 09:35:00,74.47,74.58,74.14,74.26,209300.0,53.507,53.586,53.2699,53.3561,209300.0
2014-06-11 09:40:00,74.32,74.61,74.23,74.61,207700.0,53.3992,53.6076,53.3345,53.6076,207700.0
2014-06-11 09:45:00,74.61,74.64,74.39,74.46,158400.0,53.6076,53.6291,53.4495,53.4998,158400.0
2014-06-11 09:50:00,74.46,74.56,74.32,74.36,130600.0,53.4998,53.5716,53.3992,53.4279,130600.0
2014-06-11 09:55:00,74.37,74.39,74.18,74.38,113800.0,53.4351,53.4495,53.2986,53.4423,113800.0
2014-06-11 10:00:00,74.37,74.37,74.08,74.26,110100.0,53.4351,53.4351,53.2267,53.3561,110100.0
2014-06-11 10:05:00,74.25,74.33,74.13,74.29,80000.0,53.3489,53.4064,53.2627,53.3776,80000.0
2014-06-11 10:10:00,74.27,74.3,74.14,74.15,43200.0,53.3633,53.3848,53.2699,53.277,43200.0
2014-06-11 10:15:00,74.14,74.16,73.94,74.0,145200.0,53.2699,53.2842,53.1262,53.1693,145200.0
2014-06-11 10:20:00,74.0,74.29,74.0,74.09,110800.0,53.1693,53.3776,53.1693,53.2339,110800.0
2014-06-11 10:25:00,74.07,74.07,73.85,74.02,67200.0,53.2196,53.2196,53.0615,53.1836,67200.0
2014-06-11 10:30:00,74.02,74.02,73.72,73.75,146700.0,53.1836,53.1836,52.9681,52.9896,146700.0
2014-06-11 10:35:00,73.75,74.05,73.71,74.05,98500.0,52.9896,53.2052,52.9609,53.2052,98500.0
2014-06-11 10:40:00,74.05,74.29,74.04,74.27,103900.0,53.2052,53.3776,53.198,53.3633,103900.0
2014-06-11 10:45:00,74.27,74.29,74.1,74.12,90200.0,53.3633,53.3776,53.2411,53.2555,90200.0
2014-06-11 10:50:00,74.12,74.24,74.09,74.24,91200.0,53.2555,53.3417,53.2339,53.3417,91200.0
2014-06-11 10:55:00,74.22,74.27,74.14,74.2,46000.0,53.3273,53.3633,53.2699,53.313,46000.0
2014-06-11 11:00:00,74.2,74.32,74.17,74.29,127100.0,53.313,53.3992,53.2914,53.3776,127100.0
2014-06-11 11:05:00,74.28,74.3,73.98,73.98,53200.0,53.3704,53.3848,53.1549,53.1549,53200.0
2014-06-11 11:10:00,73.99,74.04,73.84,73.84,36000.0,53.1621,53.198,53.0543,53.0543,36000.0
2014-06-11 11:15:00,73.84,73.85,73.71,73.81,49000.0,53.0543,53.0615,52.9609,53.0328,49000.0
2014-06-11 11:20:00,73.81,73.89,73.8,73.87,48100.0,53.0328,53.0902,53.0256,53.0759,48100.0
2014-06-11 11:25:00,73.88,73.93,73.83,73.87,83900.0,53.083,53.119,53.0471,53.0759,83900.0
2014-06-11 11:30:00,73.88,73.94,73.81,73.86,42100.0,53.083,53.1262,53.0328,53.0687,42100.0
2014-06-11 11:35:00,73.84,73.98,73.81,73.91,28100.0,53.0543,53.1549,53.0328,53.1046,28100.0
2014-06-11 11:40:00,73.9,73.91,73.76,73.76,32900.0,53.0974,53.1046,52.9968,52.9968,32900.0
2014-06-11 11:45:00,73.79,73.98,73.79,73.97,32800.0,53.0184,53.1549,53.0184,53.1477,32800.0
2014-06-11 11:50:00,73.97,74.04,73.95,74.04,39600.0,53.1477,53.198,53.1333,53.198,39600.0
2014-06-11 11:55:00,74.04,74.06,73.94,73.95,26500.0,53.198,53.2124,53.1262,53.1333,26500.0
2014-06-11 12:00:00,73.94,73.97,73.9,73.96,40000.0,53.1262,53.1477,53.0974,53.1405,40000.0
2014-06-11 12:05:00,73.95,74.02,73.89,73.9,40200.0,53.1333,53.1836,53.0902,53.0974,40200.0
2014-06-11 12:10:00,73.89,73.92,73.83,73.87,27400.0,53.0902,53.1118,53.0471,53.0759,27400.0
2014-06-11 12:15:00,73.87,73.91,73.78,73.88,28100.0,53.0759,53.1046,53.0112,53.083,28100.0
2014-06-11 12:20:00,73.87,73.88,73.69,73.76,59000.0,53.0759,53.083,52.9465,52.9968,59000.0
2014-06-11 12:25:00,73.75,73.82,73.74,73.77,31100.0,52.9896,53.0399,52.9825,53.004,31100.0
2014-06-11 12:30:00,73.77,73.91,73.77,73.87,19100.0,53.004,53.1046,53.004,53.0759,19100.0
2014-06-11 12:35:00,73.85,73.89,73.84,73.89,15800.0,53.0615,53.0902,53.0543,53.0902,15800.0
2014-06-11 12:40:00,73.88,73.91,73.83,73.88,19000.0,53.083,53.1046,53.0471,53.083,19000.0
2014-06-11 12:45:00,73.87,73.97,73.87,73.97,31300.0,53.0759,53.1477,53.0759,53.1477,31300.0
2014-06-11 12:50:00,73.96,73.97,73.86,73.91,15800.0,53.1405,53.1477,53.0687,53.1046,15800.0
2014-06-11 12:55:00,73.89,74.0,73.89,73.94,26700.0,53.0902,53.1693,53.0902,53.1262,26700.0
2014-06-11 13:00:00,73.93,73.94,73.83,73.83,13600.0,53.119,53.1262,53.0471,53.0471,13600.0
2014-06-11 13:05:00,73.84,73.9,73.81,73.82,14200.0,53.0543,53.0974,53.0328,53.0399,14200.0
2014-06-11 13:10:00,73.82,73.89,73.79,73.79,17600.0,53.0399,53.0902,53.0184,53.0184,17600.0
2014-06-11 13:15:00,73.78,73.82,73.78,73.79,20300.0,53.0112,53.0399,53.0112,53.0184,20300.0
2014-06-11 13:20:00,73.79,73.9,73.78,73.87,15300.0,53.0184,53.0974,53.0112,53.0759,15300.0
2014-06-11 13:25:00,73.87,73.93,73.86,73.93,12600.0,53.0759,53.119,53.0687,53.119,12600.0
2014-06-11 13:30:00,73.95,73.98,73.91,73.94,25000.0,53.1333,53.1549,53.1046,53.1262,25000.0
2014-06-11 13:35:00,73.93,73.94,73.85,73.85,21300.0,53.119,53.1262,53.0615,53.0615,21300.0
2014-06-11 13:40:00,73.84,73.88,73.81,73.84,31200.0,53.0543,53.083,53.0328,53.0543,31200.0
2014-06-11 13:45:00,73.84,73.87,73.74,73.75,27300.0,53.0543,53.0759,52.9825,52.9896,27300.0
2014-06-11 13:50:00,73.76,73.76,73.62,73.7,36100.0,52.9968,52.9968,52.8962,52.9537,36100.0
2014-06-11 13:55:00,73.7,73.71,73.61,73.62,17700.0,52.9537,52.9609,52.8891,52.8962,17700.0
2014-06-11 14:00:00,73.62,73.65,73.52,73.52,38800.0,52.8962,52.9178,52.8244,52.8244,38800.0
2014-06-11 14:05:00,73.52,73.55,73.41,73.42,48200.0,52.8244,52.8459,52.7454,52.7525,48200.0
2014-06-11 14:10:00,73.42,73.51,73.38,73.44,33600.0,52.7525,52.8172,52.7238,52.7669,33600.0
2014-06-11 14:15:00,73.44,73.58,73.44,73.53,21300.0,52.7669,52.8675,52.7669,52.8316,21300.0
2014-06-11 14:20:00,73.54,73.56,73.46,73.49,14200.0,52.8388,52.8531,52.7813,52.8028,14200.0
2014-06-11 14:25:00,73.47,73.55,73.46,73.48,13600.0,52.7885,52.8459,52.7813,52.7956,13600.0
2014-06-11 14:30:00,73.49,73.62,73.49,73.58,39000.0,52.8028,52.8962,52.8028,52.8675,39000.0
2014-06-11 14:35:00,73.58,73.59,73.53,73.59,11900.0,52.8675,52.8747,52.8316,52.8747,11900.0
2014-06-11 14:40:00,73.57,73.62,73.53,73.6,18800.0,52.8603,52.8962,52.8316,52.8819,18800.0
2014-06-11 14:45:00,73.61,73.73,73.61,73.67,27300.0,52.8891,52.9753,52.8891,52.9322,27300.0
2014-06-11 14:50:00,73.66,73.67,73.63,73.66,24600.0,52.925,52.9322,52.9034,52.925,24600.0
2014-06-11 14:55:00,73.66,73.69,73.63,73.68,22900.0,52.925,52.9465,52.9034,52.9393,22900.0
2014-06-11 15:00:00,73.69,73.73,73.69,73.71,30700.0,52.9465,52.9753,52.9465,52.9609,30700.0
2014-06-11 15:05:00,73.7,73.73,73.65,73.72,26900.0,52.9537,52.9753,52.9178,52.9681,26900.0
2014-06-11 15:10:00,73.73,73.81,73.7,73.75,40700.0,52.9753,53.0328,52.9537,52.9896,40700.0
2014-06-11 15:15:00,73.76,73.78,73.69,73.76,22700.0,52.9968,53.0112,52.9465,52.9968,22700.0
2014-06-11 15:20:00,73.76,73.77,73.7,73.75,26500.0,52.9968,53.004,52.9537,52.9896,26500.0
2014-06-11 15:25:00,73.74,73.81,73.7,73.81,34500.0,52.9825,53.0328,52.9537,53.0328,34500.0
2014-06-11 15:30:00,73.81,73.87,73.79,73.85,57400.0,53.0328,53.0759,53.0184,53.0615,57400.0
2014-06-11 15:35:00,73.85,73.88,73.8,73.86,55800.0,53.0615,53.083,53.0256,53.0687,55800.0
2014-06-11 15:40:00,73.85,73.97,73.83,73.91,72400.0,53.0615,53.1477,53.0471,53.1046,72400.0
2014-06-11 15:45:00,73.92,73.93,73.89,73.9,72800.0,53.1118,53.119,53.0902,53.0974,72800.0
2014-06-11 15:50:00,73.9,73.92,73.81,73.81,98600.0,53.0974,53.1118,53.0328,53.0328,98600.0
2014-06-11 15:55:00,73.81,73.84,73.75,73.79,123500.0,53.0328,53.0543,52.9896,53.0184,123500.0
2014-06-12 09:30:00,73.95,73.95,73.45,73.56,65800.0,53.1333,53.1333,52.7741,52.8531,65800.0
2014-06-12 09:35:00,73.58,73.68,73.33,73.65,48200.0,52.8675,52.9393,52.6879,52.9178,48200.0
2014-06-12 09:40:00,73.6,73.73,73.45,73.58,28500.0,52.8819,52.9753,52.7741,52.8675,28500.0
2014-06-12 09:45:00,73.56,73.64,73.42,73.45,26500.0,52.8531,52.9106,52.7525,52.7741,26500.0
2014-06-12 09:50:00,73.42,73.52,73.34,73.46,44500.0,52.7525,52.8244,52.6951,52.7813,44500.0
2014-06-12 09:55:00,73.43,73.46,73.25,73.36,42600.0,52.7597,52.7813,52.6304,52.7094,42600.0
2014-06-12 10:00:00,73.37,73.37,73.21,73.27,34100.0,52.7166,52.7166,52.6017,52.6448,34100.0
2014-06-12 10:05:00,73.3,73.47,73.3,73.47,20500.0,52.6663,52.7885,52.6663,52.7885,20500.0
2014-06-12 10:10:00,73.49,73.58,73.4,73.41,34500.0,52.8028,52.8675,52.7382,52.7454,34500.0
2014-06-12 10:15:00,73.43,73.5,73.25,73.48,34300.0,52.7597,52.81,52.6304,52.7956,34300.0
2014-06-12 10:20:00,73.49,73.49,73.25,73.27,51200.0,52.8028,52.8028,52.6304,52.6448,51200.0
2014-06-12 10:25:00,73.26,73.3,73.1,73.13,36900.0,52.6376,52.6663,52.5226,52.5442,36900.0
2014-06-12 10:30:00,73.11,73.17,73.05,73.17,122100.0,52.5298,52.5729,52.4867,52.5729,122100.0
2014-06-12 10:35:00,73.16,73.23,73.1,73.17,18300.0,52.5657,52.616,52.5226,52.5729,18300.0
2014-06-12 10:40:00,73.12,73.25,73.02,73.19,127600.0,52.537,52.6304,52.4651,52.5873,127600.0
2014-06-12 10:45:00,73.21,73.31,73.16,73.3,23400.0,52.6017,52.6735,52.5657,52.6663,23400.0
2014-06-12 10:50:00,73.26,73.49,73.26,73.47,18300.0,52.6376,52.8028,52.6376,52.7885,18300.0
2014-06-12 10:55:00,73.48,73.6,73.47,73.53,62500.0,52.7956,52.8819,52.7885,52.8316,62500.0
2014-06-12 11:00:00,73.53,73.59,73.49,73.57,37500.0,52.8316,52.8747,52.8028,52.8603,37500.0
2014-06-12 11:05:00,73.56,73.61,73.52,73.54,13800.0,52.8531,52.8891,52.8244,52.8388,13800.0
2014-06-12 11:10:00,73.55,73.55,73.49,73.51,9500.0,52.8459,52.8459,52.8028,52.8172,9500.0
2014-06-12 11:15:00,73.5,73.56,73.45,73.56,20600.0,52.81,52.8531,52.7741,52.8531,20600.0
2014-06-12 11:20:00,73.56,73.58,73.47,73.56,12600.0,52.8531,52.8675,52.7885,52.8531,12600.0
2014-06-12 11:25:00,73.56,73.67,73.55,73.67,15000.0,52.8531,52.9322,52.8459,52.9322,15000.0
2014-06-12 11:30:00,73.67,73.67,73.55,73.55,8500.0,52.9322,52.9322,52.8459,52.8459,8500.0
2014-06-12 11:35:00,73.56,73.56,73.47,73.5,10300.0,52.8531,52.8531,52.7885,52.81,10300.0
2014-06-12 11:40:00,73.52,73.63,73.51,73.58,12300.0,52.8244,52.9034,52.8172,52.8675,12300.0
2014-06-12 11:45:00,73.58,73.62,73.52,73.52,23700.0,52.8675,52.8962,52.8244,52.8244,23700.0
2014-06-12 11:50:00,73.53,73.55,73.46,73.54,9800.0,52.8316,52.8459,52.7813,52.8388,9800.0
2014-06-12 11:55:00,73.53,73.57,73.51,73.55,36700.0,52.8316,52.8603,52.8172,52.8459,36700.0
2014-06-12 12:00:00,73.55,73.55,73.45,73.47,23200.0,52.8459,52.8459,52.7741,52.7885,23200.0
2014-06-12 12:05:00,73.48,73.51,73.46,73.48,14600.0,52.7956,52.8172,52.7813,52.7956,14600.0
2014-06-12 12:10:00,73.48,73.51,73.46,73.49,5000.0,52.7956,52.8172,52.7813,52.8028,5000.0
2014-06-12 12:15:00,73.49,73.49,73.29,73.3,40000.0,52.8028,52.8028,52.6591,52.6663,40000.0
2014-06-12 12:20:00,73.3,73.41,73.3,73.37,10200.0,52.6663,52.7454,52.6663,52.7166,10200.0
2014-06-12 12:25:00,73.37,73.45,73.35,73.42,8400.0,52.7166,52.7741,52.7022,52.7525,8400.0
2014-06-12 12:30:00,73.43,73.43,73.34,73.34,3300.0,52.7597,52.7597,52.6951,52.6951,3300.0
2014-06-12 12:35:00,73.34,73.37,73.33,73.37,11600.0,52.6951,52.7166,52.6879,52.7166,11600.0
2014-06-12 12:40:00,73.36,73.37,73.21,73.21,19100.0,52.7094,52.7166,52.6017,52.6017,19100.0
2014-06-12 12:45:00,73.21,73.27,73.21,73.27,12400.0,52.6017,52.6448,52.6017,52.6448,12400.0
2014-06-12 12:50:00,73.27,73.27,73.13,73.13,17900.0,52.6448,52.6448,52.5442,52.5442,17900.0
2014-06-12 12:55:00,73.13,73.23,73.06,73.22,24700.0,52.5442,52.616,52.4939,52.6088,24700.0
2014-06-12 13:00:00,73.22,73.26,73.14,73.23,12000.0,52.6088,52.6376,52.5514,52.616,12000.0
2014-06-12 13:05:00,73.22,73.25,73.17,73.19,10000.0,52.6088,52.6304,52.5729,52.5873,10000.0
2014-06-12 13:10:00,73.2,73.26,73.15,73.15,16300.0,52.5945,52.6376,52.5585,52.5585,16300.0
2014-06-12 13:15:00,73.15,73.22,73.1,73.1,11300.0,52.5585,52.6088,52.5226,52.5226,11300.0
2014-06-12 13:20:00,73.12,73.16,73.09,73.1,10200.0,52.537,52.5657,52.5154,52.5226,10200.0
2014-06-12 13:25:00,73.09,73.09,73.04,73.05,21800.0,52.5154,52.5154,52.4795,52.4867,21800.0
2014-06-12 13:30:00,73.08,73.08,72.92,72.92,25800.0,52.5082,52.5082,52.3933,52.3933,25800.0
2014-06-12 13:35:00,72.92,73.01,72.9,72.99,26100.0,52.3933,52.458,52.3789,52.4436,26100.0
2014-06-12 13:40:00,73.0,73.02,72.91,72.98,41300.0,52.4508,52.4651,52.3861,52.4364,41300.0
2014-06-12 13:45:00,72.97,73.0,72.91,72.91,22100.0,52.4292,52.4508,52.3861,52.3861,22100.0
2014-06-12 13:50:00,72.9,72.93,72.83,72.93,35000.0,52.3789,52.4005,52.3286,52.4005,35000.0
2014-06-12 13:55:00,72.9,72.97,72.86,72.97,18300.0,52.3789,52.4292,52.3502,52.4292,18300.0
2014-06-12 14:00:00,72.93,72.93,72.85,72.92,12400.0,52.4005,52.4005,52.343,52.3933,12400.0
2014-06-12 14:05:00,72.95,72.97,72.83,72.83,24300.0,52.4148,52.4292,52.3286,52.3286,24300.0
2014-06-12 14:10:00,72.85,72.92,72.83,72.86,26100.0,52.343,52.3933,52.3286,52.3502,26100.0
2014-06-12 14:15:00,72.85,72.92,72.84,72.88,19100.0,52.343,52.3933,52.3358,52.3645,19100.0
2014-06-12 14:20:00,72.87,72.87,72.8,72.83,15800.0,52.3574,52.3574,52.3071,52.3286,15800.0
2014-06-12 14:25:00,72.83,72.87,72.75,72.81,21600.0,52.3286,52.3574,52.2711,52.3142,21600.0
2014-06-12 14:30:00,72.81,72.85,72.78,72.85,16800.0,52.3142,52.343,52.2927,52.343,16800.0
2014-06-12 14:35:00,72.81,72.82,72.7,72.77,18800.0,52.3142,52.3214,52.2352,52.2855,18800.0
2014-06-12 14:40:00,72.79,72.86,72.77,72.83,42000.0,52.2999,52.3502,52.2855,52.3286,42000.0
2014-06-12 14:45:00,72.84,72.84,72.81,72.83,7200.0,52.3358,52.3358,52.3142,52.3286,7200.0
2014-06-12 14:50:00,72.82,72.85,72.75,72.82,15600.0,52.3214,52.343,52.2711,52.3214,15600.0
2014-06-12 14:55:00,72.82,72.82,72.73,72.74,17900.0,52.3214,52.3214,52.2568,52.264,17900.0
2014-06-12 15:00:00,72.73,72.77,72.7,72.72,57300.0,52.2568,52.2855,52.2352,52.2496,57300.0
2014-06-12 15:05:00,72.71,72.72,72.6,72.66,19500.0,52.2424,52.2496,52.1634,52.2065,19500.0
2014-06-12 15:10:00,72.65,72.65,72.51,72.58,37700.0,52.1993,52.1993,52.0987,52.149,37700.0
2014-06-12 15:15:00,72.58,72.65,72.58,72.62,28500.0,52.149,52.1993,52.149,52.1777,28500.0
2014-06-12 15:20:00,72.61,72.76,72.61,72.7,24900.0,52.1705,52.2783,52.1705,52.2352,24900.0
2014-06-12 15:25:00,72.69,72.71,72.61,72.63,25600.0,52.228,52.2424,52.1705,52.1849,25600.0
2014-06-12 15:30:00,72.66,72.68,72.6,72.65,49300.0,52.2065,52.2208,52.1634,52.1993,49300.0
2014-06-12 15:35:00,72.65,72.69,72.61,72.61,86200.0,52.1993,52.228,52.1705,52.1705,86200.0
2014-06-12 15:40:00,72.61,72.69,72.57,72.69,107700.0,52.1705,52.228,52.1418,52.228,107700.0
2014-06-12 15:45:00,72.7,72.74,72.66,72.7,137100.0,52.2352,52.264,52.2065,52.2352,137100.0
2014-06-12 15:50:00,72.7,72.71,72.67,72.67,99900.0,52.2352,52.2424,52.2137,52.2137,99900.0
2014-06-12 15:55:00,72.68,72.74,72.68,72.73,125400.0,52.2208,52.264,52.2208,52.2568,125400.0
2014-06-13 09:30:00,73.13,73.2,73.0,73.01,96200.0,52.5442,52.5945,52.4508,52.458,96200.0
2014-06-13 09:35:00,72.99,73.08,72.81,72.97,56400.0,52.4436,52.5082,52.3142,52.4292,56400.0
2014-06-13 09:40:00,72.9,72.97,72.72,72.96,31200.0,52.3789,52.4292,52.2496,52.422,31200.0
2014-06-13 09:45:00,72.97,73.16,72.97,73.12,49800.0,52.4292,52.5657,52.4292,52.537,49800.0
2014-06-13 09:50:00,73.15,73.42,73.13,73.22,38900.0,52.5585,52.7525,52.5442,52.6088,38900.0
2014-06-13 09:55:00,73.27,73.27,73.04,73.1,30500.0,52.6448,52.6448,52.4795,52.5226,30500.0
2014-06-13 10:00:00,73.1,73.13,72.96,73.0,71700.0,52.5226,52.5442,52.422,52.4508,71700.0
2014-06-13 10:05:00,72.97,73.06,72.9,73.03,121300.0,52.4292,52.4939,52.3789,52.4723,121300.0
2014-06-13 10:10:00,73.05,73.1,72.95,72.96,79000.0,52.4867,52.5226,52.4148,52.422,79000.0
2014-06-13 10:15:00,72.96,73.39,72.96,73.31,58800.0,52.422,52.731,52.422,52.6735,58800.0
2014-06-13 10:20:00,73.32,73.53,73.26,73.42,78900.0,52.6807,52.8316,52.6376,52.7525,78900.0
2014-06-13 10:25:00,73.4,73.42,73.18,73.19,32500.0,52.7382,52.7525,52.5801,52.5873,32500.0
2014-06-13 10:30:00,73.21,73.48,73.2,73.47,32500.0,52.6017,52.7956,52.5945,52.7885,32500.0
2014-06-13 10:35:00,73.44,73.62,73.44,73.53,61700.0,52.7669,52.8962,52.7669,52.8316,61700.0
2014-06-13 10:40:00,73.55,73.61,73.46,73.57,47600.0,52.8459,52.8891,52.7813,52.8603,47600.0
2014-06-13 10:45:00,73.58,73.67,73.54,73.56,50700.0,52.8675,52.9322,52.8388,52.8531,50700.0
2014-06-13 10:50:00,73.56,73.66,73.54,73.59,24900.0,52.8531,52.925,52.8388,52.8747,24900.0
2014-06-13 10:55:00,73.59,73.77,73.58,73.76,44500.0,52.8747,53.004,52.8675,52.9968,44500.0
2014-06-13 11:00:00,73.76,73.79,73.64,73.75,40100.0,52.9968,53.0184,52.9106,52.9896,40100.0
2014-06-13 11:05:00,73.76,73.78,73.69,73.7,42500.0,52.9968,53.0112,52.9465,52.9537,42500.0
2014-06-13 11:10:00,73.7,73.73,73.53,73.54,39900.0,52.9537,52.9753,52.8316,52.8388,39900.0
2014-06-13 11:15:00,73.55,73.63,73.53,73.54,21200.0,52.8459,52.9034,52.8316,52.8388,21200.0
2014-06-13 11:20:00,73.53,73.6,73.5,73.57,27800.0,52.8316,52.8819,52.81,52.8603,27800.0
2014-06-13 11:25:00,73.56,73.56,73.5,73.54,13500.0,52.8531,52.8531,52.81,52.8388,13500.0
2014-06-13 11:30:00,73.54,73.58,73.42,73.46,30300.0,52.8388,52.8675,52.7525,52.7813,30300.0
2014-06-13 11:35:00,73.46,73.48,73.4,73.4,23100.0,52.7813,52.7956,52.7382,52.7382,23100.0
2014-06-13 11:40:00,73.4,73.42,73.33,73.34,14400.0,52.7382,52.7525,52.6879,52.6951,14400.0
2014-06-13 11:45:00,73.35,73.46,73.35,73.44,32900.0,52.7022,52.7813,52.7022,52.7669,32900.0
2014-06-13 11:50:00,73.46,73.49,73.45,73.45,16100.0,52.7813,52.8028,52.7741,52.7741,16100.0
2014-06-13 11:55:00,73.47,73.49,73.41,73.45,13600.0,52.7885,52.8028,52.7454,52.7741,13600.0
2014-06-13 12:00:00,73.46,73.6,73.44,73.6,14100.0,52.7813,52.8819,52.7669,52.8819,14100.0
2014-06-13 12:05:00,73.57,73.66,73.57,73.62,19500.0,52.8603,52.925,52.8603,52.8962,19500.0
2014-06-13 12:10:00,73.61,73.65,73.57,73.58,20400.0,52.8891,52.9178,52.8603,52.8675,20400.0
2014-06-13 12:15:00,73.58,73.89,73.58,73.77,63600.0,52.8675,53.0902,52.8675,53.004,63600.0
2014-06-13 12:20:00,73.76,73.97,73.75,73.88,74700.0,52.9968,53.1477,52.9896,53.083,74700.0
2014-06-13 12:25:00,73.87,74.04,73.87,73.96,62400.0,53.0759,53.198,53.0759,53.1405,62400.0
2014-06-13 12:30:00,73.95,73.95,73.81,73.86,22400.0,53.1333,53.1333,53.0328,53.0687,22400.0
2014-06-13 12:35:00,73.85,73.86,73.78,73.83,18000.0,53.0615,53.0687,53.0112,53.0471,18000.0
2014-06-13 12:40:00,73.83,73.86,73.78,73.78,10900.0,53.0471,53.0687,53.0112,53.0112,10900.0
2014-06-13 12:45:00,73.79,73.92,73.79,73.83,33300.0,53.0184,53.1118,53.0184,53.0471,33300.0
2014-06-13 12:50:00,73.84,73.88,73.83,73.86,6200.0,53.0543,53.083,53.0471,53.0687,6200.0
2014-06-13 12:55:00,73.85,73.86,73.75,73.76,10600.0,53.0615,53.0687,52.9896,52.9968,10600.0
2014-06-13 13:00:00,73.77,73.85,73.76,73.8,14300.0,53.004,53.0615,52.9968,53.0256,14300.0
2014-06-13 13:05:00,73.81,73.83,73.73,73.76,9400.0,53.0328,53.0471,52.9753,52.9968,9400.0
2014-06-13 13:10:00,73.75,73.77,73.69,73.73,17400.0,52.9896,53.004,52.9465,52.9753,17400.0
2014-06-13 13:15:00,73.74,73.75,73.66,73.71,14000.0,52.9825,52.9896,52.925,52.9609,14000.0
2014-06-13 13:20:00,73.72,73.75,73.67,73.72,9000.0,52.9681,52.9896,52.9322,52.9681,9000.0
2014-06-13 13:25:00,73.73,73.82,73.72,73.82,17700.0,52.9753,53.0399,52.9681,53.0399,17700.0
2014-06-13 13:30:00,73.81,73.81,73.72,73.76,14500.0,53.0328,53.0328,52.9681,52.9968,14500.0
2014-06-13 13:35:00,73.74,73.75,73.67,73.68,15700.0,52.9825,52.9896,52.9322,52.9393,15700.0
2014-06-13 13:40:00,73.68,73.78,73.67,73.74,13200.0,52.9393,53.0112,52.9322,52.9825,13200.0
2014-06-13 13:45:00,73.74,73.78,73.7,73.73,18500.0,52.9825,53.0112,52.9537,52.9753,18500.0
2014-06-13 13:50:00,73.73,73.86,73.73,73.84,16300.0,52.9753,53.0687,52.9753,53.0543,16300.0
2014-06-13 13:55:00,73.84,73.84,73.76,73.78,8700.0,53.0543,53.0543,52.9968,53.0112,8700.0
2014-06-13 14:00:00,73.79,73.79,73.72,73.73,14200.0,53.0184,53.0184,52.9681,52.9753,14200.0
2014-06-13 14:05:00,73.75,73.82,73.72,73.82,24800.0,52.9896,53.0399,52.9681,53.0399,24800.0
2014-06-13 14:10:00,73.83,73.84,73.78,73.83,15800.0,53.0471,53.0543,53.0112,53.0471,15800.0
2014-06-13 14:15:00,73.83,73.92,73.82,73.85,21700.0,53.0471,53.1118,53.0399,53.0615,21700.0
2014-06-13 14:20:00,73.86,73.9,73.82,73.82,12400.0,53.0687,53.0974,53.0399,53.0399,12400.0
2014-06-13 14:25:00,73.83,73.84,73.78,73.84,9300.0,53.0471,53.0543,53.0112,53.0543,9300.0
2014-06-13 14:30:00,73.84,73.86,73.78,73.8,12400.0,53.0543,53.0687,53.0112,53.0256,12400.0
2014-06-13 14:35:00,73.8,73.84,73.76,73.81,26100.0,53.0256,53.0543,52.9968,53.0328,26100.0
2014-06-13 14:40:00,73.81,73.89,73.81,73.85,25800.0,53.0328,53.0902,53.0328,53.0615,25800.0
2014-06-13 14:45:00,73.85,73.88,73.81,73.81,20300.0,53.0615,53.083,53.0328,53.0328,20300.0
2014-06-13 14:50:00,73.83,73.83,73.74,73.77,12400.0,53.0471,53.0471,52.9825,53.004,12400.0
2014-06-13 14:55:00,73.77,73.81,73.7,73.75,19100.0,53.004,53.0328,52.9537,52.9896,19100.0
2014-06-13 15:00:00,73.75,73.82,73.72,73.79,26300.0,52.9896,53.0399,52.9681,53.0184,26300.0
2014-06-13 15:05:00,73.8,73.89,73.77,73.88,39000.0,53.0256,53.0902,53.004,53.083,39000.0
2014-06-13 15:10:00,73.87,73.88,73.8,73.83,27600.0,53.0759,53.083,53.0256,53.0471,27600.0
2014-06-13 15:15:00,73.83,73.85,73.77,73.82,34100.0,53.0471,53.0615,53.004,53.0399,34100.0
2014-06-13 15:20:00,73.82,73.82,73.62,73.65,32400.0,53.0399,53.0399,52.8962,52.9178,32400.0
2014-06-13 15:25:00,73.66,73.68,73.59,73.6,34500.0,52.925,52.9393,52.8747,52.8819,34500.0
2014-06-13 15:30:00,73.6,73.64,73.53,73.58,42600.0,52.8819,52.9106,52.8316,52.8675,42600.0
2014-06-13 15:35:00,73.58,73.75,73.58,73.73,78800.0,52.8675,52.9896,52.8675,52.9753,78800.0
2014-06-13 15:40:00,73.72,73.72,73.61,73.63,42600.0,52.9681,52.9681,52.8891,52.9034,42600.0
2014-06-13 15:45:00,73.63,73.69,73.61,73.66,47300.0,52.9034,52.9465,52.8891,52.925,47300.0
2014-06-13 15:50:00,73.67,73.72,73.66,73.68,87500.0,52.9322,52.9681,52.925,52.9393,87500.0
2014-06-13 15:55:00,73.69,73.76,73.65,73.76,101900.0,52.9465,52.9968,52.9178,52.9968,101900.0
2014-06-16 09:30:00,73.09,73.09,72.7,72.7,120800.0,52.5154,52.5154,52.2352,52.2352,120800.0
2014-06-16 09:35:00,72.7,72.98,72.57,72.8,85600.0,52.2352,52.4364,52.1418,52.3071,85600.0
2014-06-16 09:40:00,72.83,73.02,72.67,72.79,91500.0,52.3286,52.4651,52.2137,52.2999,91500.0
2014-06-16 09:45:00,72.79,72.83,72.68,72.69,171700.0,52.2999,52.3286,52.2208,52.228,171700.0
2014-06-16 09:50:00,72.71,72.76,72.61,72.72,128500.0,52.2424,52.2783,52.1705,52.2496,128500.0
2014-06-16 09:55:00,72.75,73.02,72.7,72.84,113800.0,52.2711,52.4651,52.2352,52.3358,113800.0
2014-06-16 10:00:00,72.84,73.06,72.72,72.96,113800.0,52.3358,52.4939,52.2496,52.422,113800.0
2014-06-16 10:05:00,73.0,73.04,72.9,72.99,76500.0,52.4508,52.4795,52.3789,52.4436,76500.0
2014-06-16 10:10:00,72.98,73.25,72.96,73.21,106000.0,52.4364,52.6304,52.422,52.6017,106000.0
2014-06-16 10:15:00,73.23,73.27,73.12,73.2,49900.0,52.616,52.6448,52.537,52.5945,49900.0
2014-06-16 10:20:00,73.2,73.2,72.95,72.95,71200.0,52.5945,52.5945,52.4148,52.4148,71200.0
2014-06-16 10:25:00,72.95,73.09,72.91,73.01,52200.0,52.4148,52.5154,52.3861,52.458,52200.0
2014-06-16 10:30:00,73.03,73.08,73.01,73.07,30100.0,52.4723,52.5082,52.458,52.5011,30100.0
2014-06-16 10:35:00,73.07,73.1,72.97,72.98,51700.0,52.5011,52.5226,52.4292,52.4364,51700.0
2014-06-16 10:40:00,72.95,73.05,72.86,73.04,45900.0,52.4148,52.4867,52.3502,52.4795,45900.0
2014-06-16 10:45:00,73.01,73.08,72.97,73.07,20100.0,52.458,52.5082,52.4292,52.5011,20100.0
2014-06-16 10:50:00,73.07,73.07,72.89,72.94,29700.0,52.5011,52.5011,52.3717,52.4077,29700.0
2014-06-16 10:55:00,72.93,73.04,72.92,72.96,52200.0,52.4005,52.4795,52.3933,52.422,52200.0
2014-06-16 11:00:00,72.96,72.99,72.88,72.92,46900.0,52.422,52.4436,52.3645,52.3933,46900.0
2014-06-16 11:05:00,72.9,72.91,72.66,72.69,63200.0,52.3789,52.3861,52.2065,52.228,63200.0
2014-06-16 11:10:00,72.68,72.69,72.62,72.63,42900.0,52.2208,52.228,52.1777,52.1849,42900.0
2014-06-16 11:15:00,72.63,72.67,72.6,72.65,121500.0,52.1849,52.2137,52.1634,52.1993,121500.0
2014-06-16 11:20:00,72.65,72.77,72.64,72.75,41800.0,52.1993,52.2855,52.1921,52.2711,41800.0
2014-06-16 11:25:00,72.75,72.86,72.73,72.82,50600.0,52.2711,52.3502,52.2568,52.3214,50600.0
2014-06-16 11:30:00,72.81,72.81,72.64,72.71,38100.0,52.3142,52.3142,52.1921,52.2424,38100.0
2014-06-16 11:35:00,72.7,72.73,72.63,72.68,28900.0,52.2352,52.2568,52.1849,52.2208,28900.0
2014-06-16 11:40:00,72.67,72.75,72.64,72.74,20100.0,52.2137,52.2711,52.1921,52.264,20100.0
2014-06-16 11:45:00,72.73,72.76,72.67,72.67,24300.0,52.2568,52.2783,52.2137,52.2137,24300.0
2014-06-16 11:50:00,72.66,72.71,72.61,72.63,46600.0,52.2065,52.2424,52.1705,52.1849,46600.0
2014-06-16 11:55:00,72.63,72.74,72.6,72.74,35700.0,52.1849,52.264,52.1634,52.264,35700.0
2014-06-16 12:00:00,72.72,72.8,72.68,72.71,42300.0,52.2496,52.3071,52.2208,52.2424,42300.0
2014-06-16 12:05:00,72.72,72.83,72.69,72.82,40100.0,52.2496,52.3286,52.228,52.3214,40100.0
2014-06-16 12:10:00,72.83,72.87,72.77,72.85,37200.0,52.3286,52.3574,52.2855,52.343,37200.0
2014-06-16 12:15:00,72.83,72.9,72.77,72.87,25100.0,52.3286,52.3789,52.2855,52.3574,25100.0
2014-06-16 12:20:00,72.86,72.87,72.81,72.85,25700.0,52.3502,52.3574,52.3142,52.343,25700.0
2014-06-16 12:25:00,72.85,72.87,72.84,72.87,13300.0,52.343,52.3574,52.3358,52.3574,13300.0
2014-06-16 12:30:00,72.85,72.87,72.8,72.82,14400.0,52.343,52.3574,52.3071,52.3214,14400.0
2014-06-16 12:35:00,72.81,72.85,72.78,72.82,14100.0,52.3142,52.343,52.2927,52.3214,14100.0
2014-06-16 12:40:00,72.83,72.87,72.82,72.83,13900.0,52.3286,52.3574,52.3214,52.3286,13900.0
2014-06-16 12:45:00,72.85,72.86,72.77,72.79,14500.0,52.343,52.3502,52.2855,52.2999,14500.0
2014-06-16 12:50:00,72.77,73.08,72.77,73.07,67000.0,52.2855,52.5082,52.2855,52.5011,67000.0
2014-06-16 12:55:00,73.08,73.11,73.03,73.09,39100.0,52.5082,52.5298,52.4723,52.5154,39100.0
2014-06-16 13:00:00,73.08,73.15,73.07,73.14,32200.0,52.5082,52.5585,52.5011,52.5514,32200.0
2014-06-16 13:05:00,73.14,73.22,73.09,73.12,60700.0,52.5514,52.6088,52.5154,52.537,60700.0
2014-06-16 13:10:00,73.12,73.13,73.04,73.06,18700.0,52.537,52.5442,52.4795,52.4939,18700.0
2014-06-16 13:15:00,73.06,73.07,72.97,72.97,38000.0,52.4939,52.5011,52.4292,52.4292,38000.0
2014-06-16 13:20:00,72.98,73.02,72.97,72.98,16500.0,52.4364,52.4651,52.4292,52.4364,16500.0
2014-06-16 13:25:00,72.98,73.1,72.98,73.08,16900.0,52.4364,52.5226,52.4364,52.5082,16900.0
2014-06-16 13:30:00,73.1,73.1,73.03,73.08,11500.0,52.5226,52.5226,52.4723,52.5082,11500.0
2014-06-16 13:35:00,73.08,73.13,73.02,73.04,31400.0,52.5082,52.5442,52.4651,52.4795,31400.0
2014-06-16 13:40:00,73.04,73.12,73.04,73.09,14000.0,52.4795,52.537,52.4795,52.5154,14000.0
2014-06-16 13:45:00,73.06,73.06,72.95,72.97,38100.0,52.4939,52.4939,52.4148,52.4292,38100.0
2014-06-16 13:50:00,72.95,72.97,72.82,72.87,77300.0,52.4148,52.4292,52.3214,52.3574,77300.0
2014-06-16 13:55:00,72.86,72.86,72.77,72.85,24700.0,52.3502,52.3502,52.2855,52.343,24700.0
2014-06-16 14:00:00,72.84,72.99,72.81,72.97,28800.0,52.3358,52.4436,52.3142,52.4292,28800.0
2014-06-16 14:05:00,72.96,72.97,72.85,72.85,13600.0,52.422,52.4292,52.343,52.343,13600.0
2014-06-16 14:10:00,72.87,72.99,72.87,72.89,16900.0,52.3574,52.4436,52.3574,52.3717,16900.0
2014-06-16 14:15:00,72.91,72.94,72.81,72.87,42300.0,52.3861,52.4077,52.3142,52.3574,42300.0
2014-06-16 14:20:00,72.85,73.02,72.83,73.02,28900.0,52.343,52.4651,52.3286,52.4651,28900.0
2014-06-16 14:25:00,73.01,73.03,72.98,73.02,19300.0,52.458,52.4723,52.4364,52.4651,19300.0
2014-06-16 14:30:00,73.03,73.05,72.97,72.99,38800.0,52.4723,52.4867,52.4292,52.4436,38800.0
2014-06-16 14:35:00,72.97,73.01,72.95,72.96,18300.0,52.4292,52.458,52.4148,52.422,18300.0
2014-06-16 14:40:00,72.94,72.98,72.88,72.98,33000.0,52.4077,52.4364,52.3645,52.4364,33000.0
2014-06-16 14:45:00,72.97,72.98,72.93,72.95,11100.0,52.4292,52.4364,52.4005,52.4148,11100.0
2014-06-16 14:50:00,72.95,72.96,72.87,72.91,29700.0,52.4148,52.422,52.3574,52.3861,29700.0
2014-06-16 14:55:00,72.89,72.96,72.87,72.89,54200.0,52.3717,52.422,52.3574,52.3717,54200.0
2014-06-16 15:00:00,72.89,72.94,72.85,72.91,75200.0,52.3717,52.4077,52.343,52.3861,75200.0
2014-06-16 15:05:00,72.91,73.02,72.89,73.02,48200.0,52.3861,52.4651,52.3717,52.4651,48200.0
2014-06-16 15:10:00,73.03,73.11,72.96,72.96,63300.0,52.4723,52.5298,52.422,52.422,63300.0
2014-06-16 15:15:00,72.97,72.98,72.92,72.95,27700.0,52.4292,52.4364,52.3933,52.4148,27700.0
2014-06-16 15:20:00,72.94,73.04,72.94,72.97,46600.0,52.4077,52.4795,52.4077,52.4292,46600.0
2014-06-16 15:25:00,72.98,73.05,72.97,72.97,25300.0,52.4364,52.4867,52.4292,52.4292,25300.0
2014-06-16 15:30:00,72.98,73.13,72.97,73.09,59100.0,52.4364,52.5442,52.4292,52.5154,59100.0
2014-06-16 15:35:00,73.09,73.13,73.05,73.11,49100.0,52.5154,52.5442,52.4867,52.5298,49100.0
2014-06-16 15:40:00,73.1,73.12,73.03,73.11,62300.0,52.5226,52.537,52.4723,52.5298,62300.0
2014-06-16 15:45:00,73.1,73.12,73.06,73.09,73900.0,52.5226,52.537,52.4939,52.5154,73900.0
2014-06-16 15:50:00,73.09,73.18,73.09,73.14,101700.0,52.5154,52.5801,52.5154,52.5514,101700.0
2014-06-16 15:55:00,73.15,73.2,73.12,73.18,161600.0,52.5585,52.5945,52.537,52.5801,161600.0
2014-06-17 09:30:00,73.01,73.21,72.75,72.91,104800.0,52.458,52.6017,52.2711,52.3861,104800.0
2014-06-17 09:35:00,73.0,73.15,72.7,72.97,85400.0,52.4508,52.5585,52.2352,52.4292,85400.0
2014-06-17 09:40:00,72.98,73.02,72.76,72.95,37100.0,52.4364,52.4651,52.2783,52.4148,37100.0
2014-06-17 09:45:00,72.96,73.25,72.9,73.22,56600.0,52.422,52.6304,52.3789,52.6088,56600.0
2014-06-17 09:50:00,73.22,73.24,73.09,73.21,58300.0,52.6088,52.6232,52.5154,52.6017,58300.0
2014-06-17 09:55:00,73.21,73.24,72.96,73.04,36100.0,52.6017,52.6232,52.422,52.4795,36100.0
2014-06-17 10:00:00,73.04,73.3,72.96,73.26,39000.0,52.4795,52.6663,52.422,52.6376,39000.0
2014-06-17 10:05:00,73.25,73.45,73.23,73.36,53600.0,52.6304,52.7741,52.616,52.7094,53600.0
2014-06-17 10:10:00,73.37,73.45,73.3,73.37,51300.0,52.7166,52.7741,52.6663,52.7166,51300.0
2014-06-17 10:15:00,73.4,73.41,73.34,73.35,31300.0,52.7382,52.7454,52.6951,52.7022,31300.0
2014-06-17 10:20:00,73.33,73.39,73.31,73.36,34600.0,52.6879,52.731,52.6735,52.7094,34600.0
2014-06-17 10:25:00,73.35,73.36,73.18,73.3,27900.0,52.7022,52.7094,52.5801,52.6663,27900.0
2014-06-17 10:30:00,73.31,73.31,73.05,73.08,24600.0,52.6735,52.6735,52.4867,52.5082,24600.0
2014-06-17 10:35:00,73.07,73.13,73.06,73.09,33600.0,52.5011,52.5442,52.4939,52.5154,33600.0
2014-06-17 10:40:00,73.09,73.09,72.94,73.06,79800.0,52.5154,52.5154,52.4077,52.4939,79800.0
2014-06-17 10:45:00,73.07,73.08,72.9,72.95,85900.0,52.5011,52.5082,52.3789,52.4148,85900.0
2014-06-17 10:50:00,72.93,73.04,72.88,73.02,55200.0,52.4005,52.4795,52.3645,52.4651,55200.0
2014-06-17 10:55:00,73.0,73.1,72.97,73.03,25700.0,52.4508,52.5226,52.4292,52.4723,25700.0
2014-06-17 11:00:00,73.01,73.02,72.92,73.01,39600.0,52.458,52.4651,52.3933,52.458,39600.0
2014-06-17 11:05:00,73.03,73.05,72.87,72.95,48800.0,52.4723,52.4867,52.3574,52.4148,48800.0
2014-06-17 11:10:00,72.94,73.07,72.88,73.0,40000.0,52.4077,52.5011,52.3645,52.4508,40000.0
2014-06-17 11:15:00,73.0,73.16,72.96,73.1,54300.0,52.4508,52.5657,52.422,52.5226,54300.0
2014-06-17 11:20:00,73.1,73.16,73.05,73.06,23600.0,52.5226,52.5657,52.4867,52.4939,23600.0
2014-06-17 11:25:00,73.06,73.1,73.02,73.08,19900.0,52.4939,52.5226,52.4651,52.5082,19900.0
2014-06-17 11:30:00,73.08,73.2,73.07,73.17,28900.0,52.5082,52.5945,52.5011,52.5729,28900.0
2014-06-17 11:35:00,73.17,73.17,73.09,73.15,21300.0,52.5729,52.5729,52.5154,52.5585,21300.0
2014-06-17 11:40:00,73.14,73.16,73.07,73.13,12300.0,52.5514,52.5657,52.5011,52.5442,12300.0
2014-06-17 11:45:00,73.13,73.28,73.12,73.28,37900.0,52.5442,52.6519,52.537,52.6519,37900.0
2014-06-17 11:50:00,73.27,73.33,73.25,73.28,23800.0,52.6448,52.6879,52.6304,52.6519,23800.0
2014-06-17 11:55:00,73.29,73.3,73.22,73.26,23300.0,52.6591,52.6663,52.6088,52.6376,23300.0
2014-06-17 12:00:00,73.25,73.33,73.22,73.33,24700.0,52.6304,52.6879,52.6088,52.6879,24700.0
2014-06-17 12:05:00,73.33,73.34,73.27,73.31,20000.0,52.6879,52.6951,52.6448,52.6735,20000.0
2014-06-17 12:10:00,73.3,73.34,73.23,73.29,27200.0,52.6663,52.6951,52.616,52.6591,27200.0
2014-06-17 12:15:00,73.3,73.32,73.25,73.28,19300.0,52.6663,52.6807,52.6304,52.6519,19300.0
2014-06-17 12:20:00,73.26,73.32,73.22,73.27,17000.0,52.6376,52.6807,52.6088,52.6448,17000.0
2014-06-17 12:25:00,73.29,73.3,73.22,73.25,36200.0,52.6591,52.6663,52.6088,52.6304,36200.0
2014-06-17 12:30:00,73.26,73.35,73.26,73.32,33300.0,52.6376,52.7022,52.6376,52.6807,33300.0
2014-06-17 12:35:00,73.34,73.46,73.3,73.46,46700.0,52.6951,52.7813,52.6663,52.7813,46700.0
2014-06-17 12:40:00,73.46,73.5,73.43,73.45,36500.0,52.7813,52.81,52.7597,52.7741,36500.0
2014-06-17 12:45:00,73.46,73.5,73.44,73.5,63000.0,52.7813,52.81,52.7669,52.81,63000.0
2014-06-17 12:50:00,73.5,73.58,73.44,73.51,45000.0,52.81,52.8675,52.7669,52.8172,45000.0
2014-06-17 12:55:00,73.51,73.63,73.49,73.63,60200.0,52.8172,52.9034,52.8028,52.9034,60200.0
2014-06-17 13:00:00,73.62,73.65,73.57,73.59,48300.0,52.8962,52.9178,52.8603,52.8747,48300.0
2014-06-17 13:05:00,73.59,73.67,73.55,73.67,53100.0,52.8747,52.9322,52.8459,52.9322,53100.0
2014-06-17 13:10:00,73.67,73.7,73.6,73.7,37100.0,52.9322,52.9537,52.8819,52.9537,37100.0
2014-06-17 13:15:00,73.7,73.73,73.59,73.61,18400.0,52.9537,52.9753,52.8747,52.8891,18400.0
2014-06-17 13:20:00,73.62,73.65,73.49,73.52,24500.0,52.8962,52.9178,52.8028,52.8244,24500.0
2014-06-17 13:25:00,73.53,73.6,73.51,73.53,17500.0,52.8316,52.8819,52.8172,52.8316,17500.0
2014-06-17 13:30:00,73.54,73.65,73.53,73.61,15900.0,52.8388,52.9178,52.8316,52.8891,15900.0
2014-06-17 13:35:00,73.61,73.67,73.57,73.64,21500.0,52.8891,52.9322,52.8603,52.9106,21500.0
2014-06-17 13:40:00,73.64,73.7,73.57,73.62,26900.0,52.9106,52.9537,52.8603,52.8962,26900.0
2014-06-17 13:45:00,73.64,73.75,73.61,73.72,56000.0,52.9106,52.9896,52.8891,52.9681,56000.0
2014-06-17 13:50:00,73.7,73.75,73.66,73.71,20400.0,52.9537,52.9896,52.925,52.9609,20400.0
2014-06-17 13:55:00,73.71,73.84,73.71,73.82,31900.0,52.9609,53.0543,52.9609,53.0399,31900.0
2014-06-17 14:00:00,73.83,73.85,73.64,73.65,39000.0,53.0471,53.0615,52.9106,52.9178,39000.0
2014-06-17 14:05:00,73.64,73.73,73.6,73.7,92100.0,52.9106,52.9753,52.8819,52.9537,92100.0
2014-06-17 14:10:00,73.69,73.81,73.66,73.78,35900.0,52.9465,53.0328,52.925,53.0112,35900.0
2014-06-17 14:15:00,73.79,73.79,73.63,73.67,30500.0,53.0184,53.0184,52.9034,52.9322,30500.0
2014-06-17 14:20:00,73.67,73.82,73.67,73.82,46100.0,52.9322,53.0399,52.9322,53.0399,46100.0
2014-06-17 14:25:00,73.8,73.8,73.74,73.77,31800.0,53.0256,53.0256,52.9825,53.004,31800.0
2014-06-17 14:30:00,73.78,73.85,73.78,73.81,41400.0,53.0112,53.0615,53.0112,53.0328,41400.0
2014-06-17 14:35:00,73.82,73.89,73.82,73.86,43600.0,53.0399,53.0902,53.0399,53.0687,43600.0
2014-06-17 14:40:00,73.85,73.87,73.8,73.87,24500.0,53.0615,53.0759,53.0256,53.0759,24500.0
2014-06-17 14:45:00,73.88,73.9,73.8,73.85,47000.0,53.083,53.0974,53.0256,53.0615,47000.0
2014-06-17 14:50:00,73.85,73.97,73.82,73.87,46100.0,53.0615,53.1477,53.0399,53.0759,46100.0
2014-06-17 14:55:00,73.89,74.03,73.87,74.0,97500.0,53.0902,53.1908,53.0759,53.1693,97500.0
2014-06-17 15:00:00,74.0,74.07,73.99,74.05,170000.0,53.1693,53.2196,53.1621,53.2052,170000.0
2014-06-17 15:05:00,74.04,74.05,73.84,73.96,58300.0,53.198,53.2052,53.0543,53.1405,58300.0
2014-06-17 15:10:00,73.95,73.96,73.87,73.93,36400.0,53.1333,53.1405,53.0759,53.119,36400.0
2014-06-17 15:15:00,73.92,73.95,73.88,73.92,36400.0,53.1118,53.1333,53.083,53.1118,36400.0
2014-06-17 15:20:00,73.91,73.92,73.84,73.84,32700.0,53.1046,53.1118,53.0543,53.0543,32700.0
2014-06-17 15:25:00,73.83,73.87,73.78,73.87,35600.0,53.0471,53.0759,53.0112,53.0759,35600.0
2014-06-17 15:30:00,73.87,73.89,73.82,73.83,37000.0,53.0759,53.0902,53.0399,53.0471,37000.0
2014-06-17 15:35:00,73.83,73.84,73.73,73.75,46000.0,53.0471,53.0543,52.9753,52.9896,46000.0
2014-06-17 15:40:00,73.74,73.79,73.74,73.77,47900.0,52.9825,53.0184,52.9825,53.004,47900.0
2014-06-17 15:45:00,73.76,73.78,73.68,73.71,79700.0,52.9968,53.0112,52.9393,52.9609,79700.0
2014-06-17 15:50:00,73.71,73.71,73.58,73.61,115100.0,52.9609,52.9609,52.8675,52.8891,115100.0
2014-06-17 15:55:00,73.62,73.7,73.62,73.67,124500.0,52.8962,52.9537,52.8962,52.9322,124500.0
2014-06-18 09:30:00,73.04,73.32,72.77,72.77,173900.0,52.8333,53.0359,52.638,52.638,173900.0
2014-06-18 09:35:00,72.76,72.85,72.41,72.77,135000.0,52.6308,52.6959,52.3776,52.638,135000.0
2014-06-18 09:40:00,72.75,72.77,72.44,72.53,60400.0,52.6236,52.638,52.3993,52.4644,60400.0
2014-06-18 09:45:00,72.55,72.75,72.51,72.6,64400.0,52.4789,52.6236,52.45,52.5151,64400.0
2014-06-18 09:50:00,72.6,72.62,72.35,72.51,80500.0,52.5151,52.5295,52.3342,52.45,80500.0
2014-06-18 09:55:00,72.51,72.69,72.47,72.58,43000.0,52.45,52.5802,52.421,52.5006,43000.0
2014-06-18 10:00:00,72.58,72.62,72.47,72.48,49700.0,52.5006,52.5295,52.421,52.4283,49700.0
2014-06-18 10:05:00,72.5,72.57,72.43,72.52,40200.0,52.4427,52.4934,52.3921,52.4572,40200.0
2014-06-18 10:10:00,72.52,72.62,72.45,72.53,32200.0,52.4572,52.5295,52.4066,52.4644,32200.0
2014-06-18 10:15:00,72.51,72.7,72.51,72.6,96300.0,52.45,52.5874,52.45,52.5151,96300.0
2014-06-18 10:20:00,72.58,72.69,72.51,72.68,153100.0,52.5006,52.5802,52.45,52.5729,153100.0
2014-06-18 10:25:00,72.68,72.93,72.61,72.92,150100.0,52.5729,52.7538,52.5223,52.7465,150100.0
2014-06-18 10:30:00,72.92,73.16,72.83,73.04,159500.0,52.7465,52.9201,52.6814,52.8333,159500.0
2014-06-18 10:35:00,73.04,73.25,73.04,73.25,97400.0,52.8333,52.9852,52.8333,52.9852,97400.0
2014-06-18 10:40:00,73.27,73.34,73.17,73.3,70400.0,52.9997,53.0503,52.9274,53.0214,70400.0
2014-06-18 10:45:00,73.31,73.56,73.31,73.44,216800.0,53.0286,53.2095,53.0286,53.1227,216800.0
2014-06-18 10:50:00,73.44,73.5,73.32,73.33,34900.0,53.1227,53.1661,53.0359,53.0431,34900.0
2014-06-18 10:55:00,73.33,73.36,73.09,73.11,41700.0,53.0431,53.0648,52.8695,52.884,41700.0
2014-06-18 11:00:00,73.09,73.23,73.02,73.19,43100.0,52.8695,52.9708,52.8189,52.9418,43100.0
2014-06-18 11:05:00,73.17,73.38,73.16,73.32,39100.0,52.9274,53.0793,52.9201,53.0359,39100.0
2014-06-18 11:10:00,73.31,73.32,73.23,73.26,17400.0,53.0286,53.0359,52.9708,52.9925,17400.0
2014-06-18 11:15:00,73.28,73.36,73.21,73.3,14700.0,53.0069,53.0648,52.9563,53.0214,14700.0
2014-06-18 11:20:00,73.3,73.33,73.25,73.32,23400.0,53.0214,53.0431,52.9852,53.0359,23400.0
2014-06-18 11:25:00,73.34,73.49,73.34,73.44,29600.0,53.0503,53.1588,53.0503,53.1227,29600.0
2014-06-18 11:30:00,73.42,73.46,73.28,73.45,65000.0,53.1082,53.1371,53.0069,53.1299,65000.0
2014-06-18 11:35:00,73.43,73.48,73.38,73.44,24100.0,53.1154,53.1516,53.0793,53.1227,24100.0
2014-06-18 11:40:00,73.45,73.74,73.44,73.73,58900.0,53.1299,53.3397,53.1227,53.3324,58900.0
2014-06-18 11:45:00,73.73,73.74,73.59,73.7,42700.0,53.3324,53.3397,53.2312,53.3107,42700.0
2014-06-18 11:50:00,73.7,73.7,73.65,73.68,19900.0,53.3107,53.3107,53.2746,53.2963,19900.0
2014-06-18 11:55:00,73.68,73.75,73.65,73.72,55100.0,53.2963,53.3469,53.2746,53.3252,55100.0
2014-06-18 12:00:00,73.72,73.75,73.66,73.74,39500.0,53.3252,53.3469,53.2818,53.3397,39500.0
2014-06-18 12:05:00,73.74,73.83,73.68,73.71,40900.0,53.3397,53.4048,53.2963,53.318,40900.0
2014-06-18 12:10:00,73.7,73.78,73.68,73.7,21800.0,53.3107,53.3686,53.2963,53.3107,21800.0
2014-06-18 12:15:00,73.7,73.73,73.66,73.73,22400.0,53.3107,53.3324,53.2818,53.3324,22400.0
2014-06-18 12:20:00,73.72,73.76,73.67,73.76,10600.0,53.3252,53.3541,53.289,53.3541,10600.0
2014-06-18 12:25:00,73.76,73.77,73.68,73.69,17500.0,53.3541,53.3614,53.2963,53.3035,17500.0
2014-06-18 12:30:00,73.69,73.76,73.67,73.75,31900.0,53.3035,53.3541,53.289,53.3469,31900.0
2014-06-18 12:35:00,73.75,73.81,73.73,73.76,19000.0,53.3469,53.3903,53.3324,53.3541,19000.0
2014-06-18 12:40:00,73.76,73.76,73.7,73.74,11700.0,53.3541,53.3541,53.3107,53.3397,11700.0
2014-06-18 12:45:00,73.73,73.75,73.7,73.73,37500.0,53.3324,53.3469,53.3107,53.3324,37500.0
2014-06-18 12:50:00,73.74,73.78,73.7,73.75,14300.0,53.3397,53.3686,53.3107,53.3469,14300.0
2014-06-18 12:55:00,73.75,73.84,73.75,73.78,21400.0,53.3469,53.412,53.3469,53.3686,21400.0
2014-06-18 13:00:00,73.78,73.8,73.67,73.67,21700.0,53.3686,53.3831,53.289,53.289,21700.0
2014-06-18 13:05:00,73.66,73.67,73.61,73.64,19700.0,53.2818,53.289,53.2456,53.2673,19700.0
2014-06-18 13:10:00,73.64,73.65,73.63,73.64,9700.0,53.2673,53.2746,53.2601,53.2673,9700.0
2014-06-18 13:15:00,73.63,73.69,73.63,73.67,18000.0,53.2601,53.3035,53.2601,53.289,18000.0
2014-06-18 13:20:00,73.66,73.73,73.65,73.73,15700.0,53.2818,53.3324,53.2746,53.3324,15700.0
2014-06-18 13:25:00,73.73,73.77,73.69,73.69,15100.0,53.3324,53.3614,53.3035,53.3035,15100.0
2014-06-18 13:30:00,73.69,73.69,73.53,73.54,21300.0,53.3035,53.3035,53.1878,53.195,21300.0
2014-06-18 13:35:00,73.51,73.58,73.46,73.53,33400.0,53.1733,53.2239,53.1371,53.1878,33400.0
2014-06-18 13:40:00,73.54,73.59,73.5,73.52,18500.0,53.195,53.2312,53.1661,53.1805,18500.0
2014-06-18 13:45:00,73.53,73.6,73.52,73.59,13800.0,53.1878,53.2384,53.1805,53.2312,13800.0
2014-06-18 13:50:00,73.59,73.72,73.56,73.7,28700.0,53.2312,53.3252,53.2095,53.3107,28700.0
2014-06-18 13:55:00,73.7,73.77,73.7,73.75,25100.0,53.3107,53.3614,53.3107,53.3469,25100.0
2014-06-18 14:00:00,73.76,73.93,73.56,73.68,72800.0,53.3541,53.4771,53.2095,53.2963,72800.0
2014-06-18 14:05:00,73.69,73.69,73.48,73.66,42800.0,53.3035,53.3035,53.1516,53.2818,42800.0
2014-06-18 14:10:00,73.66,73.73,73.55,73.65,40300.0,53.2818,53.3324,53.2022,53.2746,40300.0
2014-06-18 14:15:00,73.65,73.83,73.65,73.76,24100.0,53.2746,53.4048,53.2746,53.3541,24100.0
2014-06-18 14:20:00,73.77,73.81,73.73,73.76,22700.0,53.3614,53.3903,53.3324,53.3541,22700.0
2014-06-18 14:25:00,73.75,73.81,73.71,73.76,23400.0,53.3469,53.3903,53.318,53.3541,23400.0
2014-06-18 14:30:00,73.77,73.94,73.77,73.85,38200.0,53.3614,53.4843,53.3614,53.4192,38200.0
2014-06-18 14:35:00,73.84,73.95,73.81,73.84,46400.0,53.412,53.4916,53.3903,53.412,46400.0
2014-06-18 14:40:00,73.84,73.87,73.75,73.84,32300.0,53.412,53.4337,53.3469,53.412,32300.0
2014-06-18 14:45:00,73.85,73.94,73.83,73.94,26500.0,53.4192,53.4843,53.4048,53.4843,26500.0
2014-06-18 14:50:00,73.95,73.99,73.92,73.95,51300.0,53.4916,53.5205,53.4699,53.4916,51300.0
2014-06-18 14:55:00,73.96,74.04,73.96,74.04,72900.0,53.4988,53.5567,53.4988,53.5567,72900.0
2014-06-18 15:00:00,74.03,74.23,74.01,74.2,68700.0,53.5494,53.6941,53.535,53.6724,68700.0
2014-06-18 15:05:00,74.2,74.23,74.08,74.11,56900.0,53.6724,53.6941,53.5856,53.6073,56900.0
2014-06-18 15:10:00,74.12,74.17,74.11,74.16,43700.0,53.6145,53.6507,53.6073,53.6435,43700.0
2014-06-18 15:15:00,74.16,74.4,74.15,74.4,164600.0,53.6435,53.8171,53.6362,53.8171,164600.0
2014-06-18 15:20:00,74.41,74.42,74.28,74.4,68900.0,53.8243,53.8316,53.7303,53.8171,68900.0
2014-06-18 15:25:00,74.41,74.42,74.33,74.36,109100.0,53.8243,53.8316,53.7665,53.7882,109100.0
2014-06-18 15:30:00,74.36,74.4,74.33,74.38,146300.0,53.7882,53.8171,53.7665,53.8026,146300.0
2014-06-18 15:35:00,74.39,74.45,74.39,74.45,79900.0,53.8099,53.8533,53.8099,53.8533,79900.0
2014-06-18 15:40:00,74.46,74.46,74.42,74.44,113100.0,53.8605,53.8605,53.8316,53.846,113100.0
2014-06-18 15:45:00,74.43,74.43,74.15,74.2,305700.0,53.8388,53.8388,53.6362,53.6724,305700.0
2014-06-18 15:50:00,74.2,74.23,74.14,74.14,142800.0,53.6724,53.6941,53.629,53.629,142800.0
2014-06-18 15:55:00,74.14,74.19,74.11,74.17,208600.0,53.629,53.6652,53.6073,53.6507,208600.0
2014-06-19 09:30:00,74.44,75.0,74.43,74.86,151000.0,53.846,54.2511,53.8388,54.1498,151000.0
2014-06-19 09:35:00,74.86,75.19,74.85,74.96,154300.0,54.1498,54.3885,54.1426,54.2222,154300.0
2014-06-19 09:40:00,75.0,75.29,74.98,75.21,138400.0,54.2511,54.4609,54.2366,54.403,138400.0
2014-06-19 09:45:00,75.21,75.33,75.15,75.18,136700.0,54.403,54.4898,54.3596,54.3813,136700.0
2014-06-19 09:50:00,75.19,75.32,74.97,75.3,115800.0,54.3885,54.4826,54.2294,54.4681,115800.0
2014-06-19 09:55:00,75.29,75.39,75.23,75.27,95600.0,54.4609,54.5332,54.4175,54.4464,95600.0
2014-06-19 10:00:00,75.28,75.55,75.25,75.43,172800.0,54.4536,54.6489,54.4319,54.5621,172800.0
2014-06-19 10:05:00,75.43,75.54,75.32,75.48,158700.0,54.5621,54.6417,54.4826,54.5983,158700.0
2014-06-19 10:10:00,75.45,75.5,75.28,75.36,89700.0,54.5766,54.6128,54.4536,54.5115,89700.0
2014-06-19 10:15:00,75.36,75.49,75.28,75.3,118400.0,54.5115,54.6055,54.4536,54.4681,118400.0
2014-06-19 10:20:00,75.3,75.31,75.08,75.09,100600.0,54.4681,54.4753,54.309,54.3162,100600.0
2014-06-19 10:25:00,75.08,75.12,74.97,75.11,99200.0,54.309,54.3379,54.2294,54.3307,99200.0
2014-06-19 10:30:00,75.11,75.17,75.08,75.14,45900.0,54.3307,54.3741,54.309,54.3524,45900.0
2014-06-19 10:35:00,75.14,75.22,75.1,75.14,46600.0,54.3524,54.4102,54.3234,54.3524,46600.0
2014-06-19 10:40:00,75.13,75.24,75.11,75.23,30400.0,54.3451,54.4247,54.3307,54.4175,30400.0
2014-06-19 10:45:00,75.24,75.28,75.14,75.21,31000.0,54.4247,54.4536,54.3524,54.403,31000.0
2014-06-19 10:50:00,75.2,75.21,75.01,75.02,27500.0,54.3958,54.403,54.2583,54.2656,27500.0
2014-06-19 10:55:00,75.0,75.08,75.0,75.04,43100.0,54.2511,54.309,54.2511,54.28,43100.0
2014-06-19 11:00:00,75.04,75.1,75.02,75.04,23700.0,54.28,54.3234,54.2656,54.28,23700.0
2014-06-19 11:05:00,75.01,75.04,75.0,75.0,19400.0,54.2583,54.28,54.2511,54.2511,19400.0
2014-06-19 11:10:00,75.01,75.12,75.01,75.04,46200.0,54.2583,54.3379,54.2583,54.28,46200.0
2014-06-19 11:15:00,75.01,75.02,74.86,74.92,69200.0,54.2583,54.2656,54.1498,54.1932,69200.0
2014-06-19 11:20:00,74.91,75.0,74.83,74.94,61200.0,54.186,54.2511,54.1281,54.2077,61200.0
2014-06-19 11:25:00,74.92,74.95,74.8,74.8,37200.0,54.1932,54.2149,54.1064,54.1064,37200.0
2014-06-19 11:30:00,74.78,74.9,74.71,74.88,82700.0,54.092,54.1788,54.0413,54.1643,82700.0
2014-06-19 11:35:00,74.89,74.89,74.81,74.86,24600.0,54.1715,54.1715,54.1137,54.1498,24600.0
2014-06-19 11:40:00,74.85,74.9,74.84,74.88,28300.0,54.1426,54.1788,54.1354,54.1643,28300.0
2014-06-19 11:45:00,74.88,74.89,74.82,74.85,11500.0,54.1643,54.1715,54.1209,54.1426,11500.0
2014-06-19 11:50:00,74.85,74.89,74.79,74.82,29300.0,54.1426,54.1715,54.0992,54.1209,29300.0
2014-06-19 11:55:00,74.83,74.88,74.82,74.86,23700.0,54.1281,54.1643,54.1209,54.1498,23700.0
2014-06-19 12:00:00,74.89,74.95,74.82,74.91,19100.0,54.1715,54.2149,54.1209,54.186,19100.0
2014-06-19 12:05:00,74.91,74.93,74.81,74.83,21000.0,54.186,54.2005,54.1137,54.1281,21000.0
2014-06-19 12:10:00,74.82,74.95,74.8,74.93,26300.0,54.1209,54.2149,54.1064,54.2005,26300.0
2014-06-19 12:15:00,74.92,74.94,74.91,74.91,10700.0,54.1932,54.2077,54.186,54.186,10700.0
2014-06-19 12:20:00,74.92,74.92,74.82,74.87,14800.0,54.1932,54.1932,54.1209,54.1571,14800.0
2014-06-19 12:25:00,74.86,74.88,74.82,74.82,29400.0,54.1498,54.1643,54.1209,54.1209,29400.0
2014-06-19 12:30:00,74.82,74.94,74.82,74.92,18500.0,54.1209,54.2077,54.1209,54.1932,18500.0
2014-06-19 12:35:00,74.94,75.02,74.91,75.0,45600.0,54.2077,54.2656,54.186,54.2511,45600.0
2014-06-19 12:40:00,74.99,75.0,74.9,74.92,20400.0,54.2439,54.2511,54.1788,54.1932,20400.0
2014-06-19 12:45:00,74.92,74.98,74.9,74.96,12500.0,54.1932,54.2366,54.1788,54.2222,12500.0
2014-06-19 12:50:00,74.93,74.94,74.88,74.88,16400.0,54.2005,54.2077,54.1643,54.1643,16400.0
2014-06-19 12:55:00,74.87,74.9,74.73,74.77,31200.0,54.1571,54.1788,54.0558,54.0847,31200.0
2014-06-19 13:00:00,74.77,74.87,74.76,74.83,38500.0,54.0847,54.1571,54.0775,54.1281,38500.0
2014-06-19 13:05:00,74.84,74.87,74.82,74.85,20300.0,54.1354,54.1571,54.1209,54.1426,20300.0
2014-06-19 13:10:00,74.87,74.87,74.73,74.77,45500.0,54.1571,54.1571,54.0558,54.0847,45500.0
2014-06-19 13:15:00,74.78,74.81,74.66,74.72,53100.0,54.092,54.1137,54.0052,54.0486,53100.0
2014-06-19 13:20:00,74.72,74.78,74.67,74.78,24800.0,54.0486,54.092,54.0124,54.092,24800.0
2014-06-19 13:25:00,74.8,74.86,74.77,74.79,13300.0,54.1064,54.1498,54.0847,54.0992,13300.0
2014-06-19 13:30:00,74.82,74.84,74.61,74.68,30700.0,54.1209,54.1354,53.969,54.0196,30700.0
2014-06-19 13:35:00,74.69,74.76,74.65,74.66,20700.0,54.0269,54.0775,53.9979,54.0052,20700.0
2014-06-19 13:40:00,74.66,74.73,74.62,74.64,19100.0,54.0052,54.0558,53.9762,53.9907,19100.0
2014-06-19 13:45:00,74.64,74.72,74.61,74.71,15200.0,53.9907,54.0486,53.969,54.0413,15200.0
2014-06-19 13:50:00,74.72,74.79,74.7,74.76,12500.0,54.0486,54.0992,54.0341,54.0775,12500.0
2014-06-19 13:55:00,74.76,74.8,74.69,74.79,17600.0,54.0775,54.1064,54.0269,54.0992,17600.0
2014-06-19 14:00:00,74.78,74.85,74.73,74.85,36300.0,54.092,54.1426,54.0558,54.1426,36300.0
2014-06-19 14:05:00,74.85,74.88,74.74,74.74,15500.0,54.1426,54.1643,54.063,54.063,15500.0
2014-06-19 14:10:00,74.75,74.89,74.75,74.86,14800.0,54.0703,54.1715,54.0703,54.1498,14800.0
2014-06-19 14:15:00,74.88,74.88,74.79,74.79,10200.0,54.1643,54.1643,54.0992,54.0992,10200.0
2014-06-19 14:20:00,74.8,74.89,74.79,74.85,13800.0,54.1064,54.1715,54.0992,54.1426,13800.0
2014-06-19 14:25:00,74.85,74.86,74.75,74.75,9600.0,54.1426,54.1498,54.0703,54.0703,9600.0
2014-06-19 14:30:00,74.73,74.77,74.69,74.74,19700.0,54.0558,54.0847,54.0269,54.063,19700.0
2014-06-19 14:35:00,74.75,74.79,74.73,74.74,13000.0,54.0703,54.0992,54.0558,54.063,13000.0
2014-06-19 14:40:00,74.74,74.77,74.72,74.73,17500.0,54.063,54.0847,54.0486,54.0558,17500.0
2014-06-19 14:45:00,74.72,74.77,74.71,74.74,27400.0,54.0486,54.0847,54.0413,54.063,27400.0
2014-06-19 14:50:00,74.73,74.74,74.7,74.71,20900.0,54.0558,54.063,54.0341,54.0413,20900.0
2014-06-19 14:55:00,74.71,74.81,74.7,74.76,20600.0,54.0413,54.1137,54.0341,54.0775,20600.0
2014-06-19 15:00:00,74.77,74.85,74.76,74.85,11800.0,54.0847,54.1426,54.0775,54.1426,11800.0
2014-06-19 15:05:00,74.84,74.94,74.82,74.93,31800.0,54.1354,54.2077,54.1209,54.2005,31800.0
2014-06-19 15:10:00,74.93,75.0,74.9,74.94,37400.0,54.2005,54.2511,54.1788,54.2077,37400.0
2014-06-19 15:15:00,74.93,74.94,74.84,74.9,26900.0,54.2005,54.2077,54.1354,54.1788,26900.0
2014-06-19 15:20:00,74.9,74.93,74.88,74.91,41000.0,54.1788,54.2005,54.1643,54.186,41000.0
2014-06-19 15:25:00,74.92,74.94,74.83,74.88,43500.0,54.1932,54.2077,54.1281,54.1643,43500.0
2014-06-19 15:30:00,74.88,74.94,74.86,74.88,51800.0,54.1643,54.2077,54.1498,54.1643,51800.0
2014-06-19 15:35:00,74.88,74.95,74.88,74.94,52800.0,54.1643,54.2149,54.1643,54.2077,52800.0
2014-06-19 15:40:00,74.94,74.99,74.93,74.97,61600.0,54.2077,54.2439,54.2005,54.2294,61600.0
2014-06-19 15:45:00,74.97,75.0,74.83,74.84,84400.0,54.2294,54.2511,54.1281,54.1354,84400.0
2014-06-19 15:50:00,74.85,74.92,74.84,74.88,89400.0,54.1426,54.1932,54.1354,54.1643,89400.0
2014-06-19 15:55:00,74.88,74.92,74.87,74.91,119000.0,54.1643,54.1932,54.1571,54.186,119000.0
2014-06-20 09:30:00,75.44,75.44,75.0,75.14,158700.0,54.5694,54.5694,54.2511,54.3524,158700.0
2014-06-20 09:35:00,75.17,75.17,74.89,75.09,40900.0,54.3741,54.3741,54.1715,54.3162,40900.0
2014-06-20 09:40:00,75.04,75.11,74.86,75.07,67400.0,54.28,54.3307,54.1498,54.3017,67400.0
2014-06-20 09:45:00,75.06,75.06,74.8,74.86,57000.0,54.2945,54.2945,54.1064,54.1498,57000.0
2014-06-20 09:50:00,74.85,74.87,74.78,74.84,25000.0,54.1426,54.1571,54.092,54.1354,25000.0
2014-06-20 09:55:00,74.85,75.1,74.82,75.06,33800.0,54.1426,54.3234,54.1209,54.2945,33800.0
2014-06-20 10:00:00,75.08,75.18,74.99,75.17,50800.0,54.309,54.3813,54.2439,54.3741,50800.0
2014-06-20 10:05:00,75.16,75.17,75.04,75.07,37200.0,54.3668,54.3741,54.28,54.3017,37200.0
2014-06-20 10:10:00,75.04,75.1,74.98,75.0,22000.0,54.28,54.3234,54.2366,54.2511,22000.0
2014-06-20 10:15:00,75.01,75.03,74.8,74.81,42600.0,54.2583,54.2728,54.1064,54.1137,42600.0
2014-06-20 10:20:00,74.81,74.92,74.8,74.87,63200.0,54.1137,54.1932,54.1064,54.1571,63200.0
2014-06-20 10:25:00,74.89,74.89,74.71,74.71,44500.0,54.1715,54.1715,54.0413,54.0413,44500.0
2014-06-20 10:30:00,74.75,74.92,74.72,74.92,24500.0,54.0703,54.1932,54.0486,54.1932,24500.0
2014-06-20 10:35:00,74.9,74.9,74.79,74.84,52800.0,54.1788,54.1788,54.0992,54.1354,52800.0
2014-06-20 10:40:00,74.84,75.03,74.79,74.9,48300.0,54.1354,54.2728,54.0992,54.1788,48300.0
2014-06-20 10:45:00,74.92,74.98,74.81,74.94,24000.0,54.1932,54.2366,54.1137,54.2077,24000.0
2014-06-20 10:50:00,74.94,75.12,74.93,75.1,31300.0,54.2077,54.3379,54.2005,54.3234,31300.0
2014-06-20 10:55:00,75.1,75.11,75.06,75.07,54900.0,54.3234,54.3307,54.2945,54.3017,54900.0
2014-06-20 11:00:00,75.07,75.1,75.01,75.04,23800.0,54.3017,54.3234,54.2583,54.28,23800.0
2014-06-20 11:05:00,75.06,75.06,74.88,75.02,24200.0,54.2945,54.2945,54.1643,54.2656,24200.0
2014-06-20 11:10:00,75.02,75.06,74.89,74.91,27500.0,54.2656,54.2945,54.1715,54.186,27500.0
2014-06-20 11:15:00,74.91,74.92,74.83,74.85,14300.0,54.186,54.1932,54.1281,54.1426,14300.0
2014-06-20 11:20:00,74.83,74.93,74.83,74.93,17300.0,54.1281,54.2005,54.1281,54.2005,17300.0
2014-06-20 11:25:00,74.94,74.96,74.84,74.84,30000.0,54.2077,54.2222,54.1354,54.1354,30000.0
2014-06-20 11:30:00,74.84,74.84,74.7,74.75,41400.0,54.1354,54.1354,54.0341,54.0703,41400.0
2014-06-20 11:35:00,74.76,74.8,74.71,74.76,22800.0,54.0775,54.1064,54.0413,54.0775,22800.0
2014-06-20 11:40:00,74.76,74.88,74.75,74.86,32400.0,54.0775,54.1643,54.0703,54.1498,32400.0
2014-06-20 11:45:00,74.85,74.87,74.73,74.79,24500.0,54.1426,54.1571,54.0558,54.0992,24500.0
2014-06-20 11:50:00,74.79,74.88,74.75,74.87,47700.0,54.0992,54.1643,54.0703,54.1571,47700.0
2014-06-20 11:55:00,74.86,74.87,74.76,74.8,35800.0,54.1498,54.1571,54.0775,54.1064,35800.0
2014-06-20 12:00:00,74.8,74.85,74.78,74.81,29700.0,54.1064,54.1426,54.092,54.1137,29700.0
2014-06-20 12:05:00,74.82,74.83,74.72,74.77,22800.0,54.1209,54.1281,54.0486,54.0847,22800.0
2014-06-20 12:10:00,74.79,74.83,74.77,74.79,27100.0,54.0992,54.1281,54.0847,54.0992,27100.0
2014-06-20 12:15:00,74.77,74.8,74.74,74.76,30100.0,54.0847,54.1064,54.063,54.0775,30100.0
2014-06-20 12:20:00,74.76,74.84,74.72,74.84,28800.0,54.0775,54.1354,54.0486,54.1354,28800.0
2014-06-20 12:25:00,74.83,74.9,74.82,74.89,22900.0,54.1281,54.1788,54.1209,54.1715,22900.0
2014-06-20 12:30:00,74.87,74.98,74.85,74.95,27700.0,54.1571,54.2366,54.1426,54.2149,27700.0
2014-06-20 12:35:00,74.97,75.0,74.93,74.99,27900.0,54.2294,54.2511,54.2005,54.2439,27900.0
2014-06-20 12:40:00,74.99,75.0,74.95,74.96,23900.0,54.2439,54.2511,54.2149,54.2222,23900.0
2014-06-20 12:45:00,74.96,74.96,74.89,74.96,19600.0,54.2222,54.2222,54.1715,54.2222,19600.0
2014-06-20 12:50:00,74.97,74.98,74.9,74.91,20700.0,54.2294,54.2366,54.1788,54.186,20700.0
2014-06-20 12:55:00,74.93,74.94,74.87,74.89,15500.0,54.2005,54.2077,54.1571,54.1715,15500.0
2014-06-20 13:00:00,74.89,74.9,74.85,74.85,21300.0,54.1715,54.1788,54.1426,54.1426,21300.0
2014-06-20 13:05:00,74.86,74.94,74.86,74.93,17100.0,54.1498,54.2077,54.1498,54.2005,17100.0
2014-06-20 13:10:00,74.92,75.0,74.91,74.99,31500.0,54.1932,54.2511,54.186,54.2439,31500.0
2014-06-20 13:15:00,74.99,74.99,74.88,74.91,23200.0,54.2439,54.2439,54.1643,54.186,23200.0
2014-06-20 13:20:00,74.9,74.92,74.89,74.92,23400.0,54.1788,54.1932,54.1715,54.1932,23400.0
2014-06-20 13:25:00,74.93,75.0,74.92,74.99,60600.0,54.2005,54.2511,54.1932,54.2439,60600.0
2014-06-20 13:30:00,74.99,75.03,74.97,74.99,52900.0,54.2439,54.2728,54.2294,54.2439,52900.0
2014-06-20 13:35:00,75.0,75.05,74.98,75.03,42300.0,54.2511,54.2873,54.2366,54.2728,42300.0
2014-06-20 13:40:00,75.03,75.03,74.97,75.0,35000.0,54.2728,54.2728,54.2294,54.2511,35000.0
2014-06-20 13:45:00,75.0,75.02,74.97,75.01,34300.0,54.2511,54.2656,54.2294,54.2583,34300.0
2014-06-20 13:50:00,75.0,75.01,74.98,75.01,24400.0,54.2511,54.2583,54.2366,54.2583,24400.0
2014-06-20 13:55:00,75.0,75.01,74.98,74.99,19600.0,54.2511,54.2583,54.2366,54.2439,19600.0
2014-06-20 14:00:00,75.0,75.05,74.98,74.98,39500.0,54.2511,54.2873,54.2366,54.2366,39500.0
2014-06-20 14:05:00,74.98,75.1,74.98,75.09,20600.0,54.2366,54.3234,54.2366,54.3162,20600.0
2014-06-20 14:10:00,75.09,75.16,75.08,75.16,30900.0,54.3162,54.3668,54.309,54.3668,30900.0
2014-06-20 14:15:00,75.16,75.17,75.09,75.15,34200.0,54.3668,54.3741,54.3162,54.3596,34200.0
2014-06-20 14:20:00,75.15,75.17,75.09,75.16,22300.0,54.3596,54.3741,54.3162,54.3668,22300.0
2014-06-20 14:25:00,75.16,75.2,75.16,75.2,23400.0,54.3668,54.3958,54.3668,54.3958,23400.0
2014-06-20 14:30:00,75.2,75.29,75.19,75.27,60600.0,54.3958,54.4609,54.3885,54.4464,60600.0
2014-06-20 14:35:00,75.27,75.37,75.26,75.37,60600.0,54.4464,54.5187,54.4392,54.5187,60600.0
2014-06-20 14:40:00,75.37,75.38,75.3,75.32,40000.0,54.5187,54.526,54.4681,54.4826,40000.0
2014-06-20 14:45:00,75.33,75.36,75.31,75.36,34000.0,54.4898,54.5115,54.4753,54.5115,34000.0
2014-06-20 14:50:00,75.36,75.4,75.35,75.4,29900.0,54.5115,54.5404,54.5043,54.5404,29900.0
2014-06-20 14:55:00,75.4,75.45,75.37,75.42,50800.0,54.5404,54.5766,54.5187,54.5549,50800.0
2014-06-20 15:00:00,75.41,75.41,75.23,75.24,36600.0,54.5477,54.5477,54.4175,54.4247,36600.0
2014-06-20 15:05:00,75.23,75.27,75.19,75.21,71800.0,54.4175,54.4464,54.3885,54.403,71800.0
2014-06-20 15:10:00,75.22,75.28,75.22,75.26,56600.0,54.4102,54.4536,54.4102,54.4392,56600.0
2014-06-20 15:15:00,75.26,75.28,75.25,75.26,44800.0,54.4392,54.4536,54.4319,54.4392,44800.0
2014-06-20 15:20:00,75.26,75.26,75.21,75.23,62700.0,54.4392,54.4392,54.403,54.4175,62700.0
2014-06-20 15:25:00,75.22,75.23,75.2,75.23,38400.0,54.4102,54.4175,54.3958,54.4175,38400.0
2014-06-20 15:30:00,75.23,75.31,75.22,75.31,76400.0,54.4175,54.4753,54.4102,54.4753,76400.0
2014-06-20 15:35:00,75.31,75.31,75.26,75.3,76200.0,54.4753,54.4753,54.4392,54.4681,76200.0
2014-06-20 15:40:00,75.31,75.32,75.22,75.26,87600.0,54.4753,54.4826,54.4102,54.4392,87600.0
2014-06-20 15:45:00,75.26,75.3,75.22,75.27,181500.0,54.4392,54.4681,54.4102,54.4464,181500.0
2014-06-20 15:50:00,75.27,75.37,75.25,75.35,175000.0,54.4464,54.5187,54.4319,54.5043,175000.0
2014-06-20 15:55:00,75.36,75.39,75.27,75.34,361000.0,54.5115,54.5332,54.4464,54.497,361000.0
2014-06-23 09:30:00,74.7,74.78,74.38,74.58,223600.0,54.0341,54.092,53.8026,53.9473,223600.0
2014-06-23 09:35:00,74.58,74.77,74.47,74.77,67500.0,53.9473,54.0847,53.8677,54.0847,67500.0
2014-06-23 09:40:00,74.8,75.0,74.72,74.89,43800.0,54.1064,54.2511,54.0486,54.1715,43800.0
2014-06-23 09:45:00,74.91,74.94,74.68,74.79,24500.0,54.186,54.2077,54.0196,54.0992,24500.0
2014-06-23 09:50:00,74.76,74.86,74.71,74.78,21300.0,54.0775,54.1498,54.0413,54.092,21300.0
2014-06-23 09:55:00,74.78,74.84,74.63,74.82,101200.0,54.092,54.1354,53.9835,54.1209,101200.0
2014-06-23 10:00:00,74.85,75.03,74.6,74.66,86500.0,54.1426,54.2728,53.9618,54.0052,86500.0
2014-06-23 10:05:00,74.64,74.65,74.5,74.63,82600.0,53.9907,53.9979,53.8894,53.9835,82600.0
2014-06-23 10:10:00,74.62,74.84,74.52,74.72,101400.0,53.9762,54.1354,53.9039,54.0486,101400.0
2014-06-23 10:15:00,74.72,74.78,74.66,74.71,58400.0,54.0486,54.092,54.0052,54.0413,58400.0
2014-06-23 10:20:00,74.73,74.78,74.67,74.71,40300.0,54.0558,54.092,54.0124,54.0413,40300.0
2014-06-23 10:25:00,74.7,74.77,74.67,74.7,46500.0,54.0341,54.0847,54.0124,54.0341,46500.0
2014-06-23 10:30:00,74.73,74.8,74.72,74.74,27100.0,54.0558,54.1064,54.0486,54.063,27100.0
2014-06-23 10:35:00,74.74,74.74,74.65,74.7,34400.0,54.063,54.063,53.9979,54.0341,34400.0
2014-06-23 10:40:00,74.69,74.72,74.65,74.68,99600.0,54.0269,54.0486,53.9979,54.0196,99600.0
2014-06-23 10:45:00,74.7,74.78,74.68,74.68,39800.0,54.0341,54.092,54.0196,54.0196,39800.0
2014-06-23 10:50:00,74.67,74.68,74.56,74.61,28700.0,54.0124,54.0196,53.9328,53.969,28700.0
2014-06-23 10:55:00,74.61,74.63,74.55,74.63,14200.0,53.969,53.9835,53.9256,53.9835,14200.0
2014-06-23 11:00:00,74.61,74.66,74.58,74.64,16900.0,53.969,54.0052,53.9473,53.9907,16900.0
2014-06-23 11:05:00,74.64,74.66,74.59,74.61,24200.0,53.9907,54.0052,53.9545,53.969,24200.0
2014-06-23 11:10:00,74.62,74.64,74.57,74.59,20800.0,53.9762,53.9907,53.9401,53.9545,20800.0
2014-06-23 11:15:00,74.57,74.61,74.5,74.61,28800.0,53.9401,53.969,53.8894,53.969,28800.0
2014-06-23 11:20:00,74.63,74.74,74.6,74.7,31000.0,53.9835,54.063,53.9618,54.0341,31000.0
2014-06-23 11:25:00,74.71,74.72,74.63,74.67,26700.0,54.0413,54.0486,53.9835,54.0124,26700.0
2014-06-23 11:30:00,74.68,74.68,74.59,74.64,19700.0,54.0196,54.0196,53.9545,53.9907,19700.0
2014-06-23 11:35:00,74.65,74.68,74.59,74.67,33100.0,53.9979,54.0196,53.9545,54.0124,33100.0
2014-06-23 11:40:00,74.66,74.79,74.61,74.74,54600.0,54.0052,54.0992,53.969,54.063,54600.0
2014-06-23 11:45:00,74.74,74.77,74.64,74.67,11100.0,54.063,54.0847,53.9907,54.0124,11100.0
2014-06-23 11:50:00,74.65,74.68,74.6,74.62,17200.0,53.9979,54.0196,53.9618,53.9762,17200.0
2014-06-23 11:55:00,74.6,74.66,74.6,74.61,11600.0,53.9618,54.0052,53.9618,53.969,11600.0
2014-06-23 12:00:00,74.61,74.67,74.6,74.65,10500.0,53.969,54.0124,53.9618,53.9979,10500.0
2014-06-23 12:05:00,74.66,74.72,74.65,74.72,30700.0,54.0052,54.0486,53.9979,54.0486,30700.0
2014-06-23 12:10:00,74.71,74.73,74.67,74.67,6200.0,54.0413,54.0558,54.0124,54.0124,6200.0
2014-06-23 12:15:00,74.67,74.7,74.62,74.66,18700.0,54.0124,54.0341,53.9762,54.0052,18700.0
2014-06-23 12:20:00,74.68,74.76,74.66,74.76,22900.0,54.0196,54.0775,54.0052,54.0775,22900.0
2014-06-23 12:25:00,74.76,74.79,74.71,74.71,16500.0,54.0775,54.0992,54.0413,54.0413,16500.0
2014-06-23 12:30:00,74.72,74.76,74.7,74.7,7400.0,54.0486,54.0775,54.0341,54.0341,7400.0
2014-06-23 12:35:00,74.69,74.75,74.69,74.75,21400.0,54.0269,54.0703,54.0269,54.0703,21400.0
2014-06-23 12:40:00,74.74,74.76,74.71,74.75,67300.0,54.063,54.0775,54.0413,54.0703,67300.0
2014-06-23 12:45:00,74.74,74.85,74.71,74.85,33500.0,54.063,54.1426,54.0413,54.1426,33500.0
2014-06-23 12:50:00,74.85,74.89,74.83,74.85,73700.0,54.1426,54.1715,54.1281,54.1426,73700.0
2014-06-23 12:55:00,74.86,74.88,74.8,74.85,13900.0,54.1498,54.1643,54.1064,54.1426,13900.0
2014-06-23 13:00:00,74.83,74.85,74.81,74.83,6600.0,54.1281,54.1426,54.1137,54.1281,6600.0
2014-06-23 13:05:00,74.82,74.84,74.77,74.78,14900.0,54.1209,54.1354,54.0847,54.092,14900.0
2014-06-23 13:10:00,74.78,74.79,74.72,74.77,20700.0,54.092,54.0992,54.0486,54.0847,20700.0
2014-06-23 13:15:00,74.78,74.89,74.78,74.86,40000.0,54.092,54.1715,54.092,54.1498,40000.0
2014-06-23 13:20:00,74.84,74.99,74.84,74.98,24000.0,54.1354,54.2439,54.1354,54.2366,24000.0
2014-06-23 13:25:00,74.97,74.98,74.94,74.98,22400.0,54.2294,54.2366,54.2077,54.2366,22400.0
2014-06-23 13:30:00,74.98,75.05,74.92,75.02,49100.0,54.2366,54.2873,54.1932,54.2656,49100.0
2014-06-23 13:35:00,75.04,75.1,75.0,75.09,31100.0,54.28,54.3234,54.2511,54.3162,31100.0
2014-06-23 13:40:00,75.08,75.09,75.03,75.07,14600.0,54.309,54.3162,54.2728,54.3017,14600.0
2014-06-23 13:45:00,75.09,75.21,75.09,75.16,25500.0,54.3162,54.403,54.3162,54.3668,25500.0
2014-06-23 13:50:00,75.16,75.19,75.13,75.16,16000.0,54.3668,54.3885,54.3451,54.3668,16000.0
2014-06-23 13:55:00,75.15,75.18,75.08,75.11,16700.0,54.3596,54.3813,54.309,54.3307,16700.0
2014-06-23 14:00:00,75.11,75.11,74.99,75.02,15000.0,54.3307,54.3307,54.2439,54.2656,15000.0
2014-06-23 14:05:00,75.03,75.11,75.02,75.1,19200.0,54.2728,54.3307,54.2656,54.3234,19200.0
2014-06-23 14:10:00,75.1,75.11,75.04,75.05,13000.0,54.3234,54.3307,54.28,54.2873,13000.0
2014-06-23 14:15:00,75.06,75.11,75.05,75.06,16000.0,54.2945,54.3307,54.2873,54.2945,16000.0
2014-06-23 14:20:00,75.06,75.08,75.05,75.07,11400.0,54.2945,54.309,54.2873,54.3017,11400.0
2014-06-23 14:25:00,75.08,75.1,75.0,75.08,24700.0,54.309,54.3234,54.2511,54.309,24700.0
2014-06-23 14:30:00,75.09,75.12,75.07,75.09,17300.0,54.3162,54.3379,54.3017,54.3162,17300.0
2014-06-23 14:35:00,75.09,75.09,74.98,75.08,22100.0,54.3162,54.3162,54.2366,54.309,22100.0
2014-06-23 14:40:00,75.08,75.08,74.99,74.99,45500.0,54.309,54.309,54.2439,54.2439,45500.0
2014-06-23 14:45:00,75.0,75.03,74.98,74.98,22000.0,54.2511,54.2728,54.2366,54.2366,22000.0
2014-06-23 14:50:00,74.98,75.01,74.98,74.99,42700.0,54.2366,54.2583,54.2366,54.2439,42700.0
2014-06-23 14:55:00,74.99,75.04,74.99,75.04,23700.0,54.2439,54.28,54.2439,54.28,23700.0
2014-06-23 15:00:00,75.03,75.11,75.01,75.06,21300.0,54.2728,54.3307,54.2583,54.2945,21300.0
2014-06-23 15:05:00,75.06,75.06,75.01,75.01,18800.0,54.2945,54.2945,54.2583,54.2583,18800.0
2014-06-23 15:10:00,75.0,75.02,74.99,75.02,40900.0,54.2511,54.2656,54.2439,54.2656,40900.0
2014-06-23 15:15:00,75.02,75.05,74.98,75.05,77000.0,54.2656,54.2873,54.2366,54.2873,77000.0
2014-06-23 15:20:00,75.05,75.07,74.98,75.07,40300.0,54.2873,54.3017,54.2366,54.3017,40300.0
2014-06-23 15:25:00,75.06,75.14,75.04,75.13,52700.0,54.2945,54.3524,54.28,54.3451,52700.0
2014-06-23 15:30:00,75.12,75.17,75.1,75.15,43800.0,54.3379,54.3741,54.3234,54.3596,43800.0
2014-06-23 15:35:00,75.14,75.14,75.04,75.1,41700.0,54.3524,54.3524,54.28,54.3234,41700.0
2014-06-23 15:40:00,75.1,75.1,75.04,75.1,50700.0,54.3234,54.3234,54.28,54.3234,50700.0
2014-06-23 15:45:00,75.1,75.14,75.09,75.13,61200.0,54.3234,54.3524,54.3162,54.3451,61200.0
2014-06-23 15:50:00,75.13,75.2,75.09,75.09,121100.0,54.3451,54.3958,54.3162,54.3162,121100.0
2014-06-23 15:55:00,75.1,75.18,75.08,75.12,137500.0,54.3234,54.3813,54.309,54.3379,137500.0
2014-06-24 09:30:00,75.46,75.9,75.42,75.74,196700.0,54.5838,54.9021,54.5549,54.7864,196700.0
2014-06-24 09:35:00,75.73,76.18,75.73,75.99,144400.0,54.7791,55.1046,54.7791,54.9672,144400.0
2014-06-24 09:40:00,75.98,76.15,75.93,75.93,72600.0,54.96,55.0829,54.9238,54.9238,72600.0
2014-06-24 09:45:00,75.95,76.03,75.68,75.73,106100.0,54.9383,54.9961,54.743,54.7791,106100.0
2014-06-24 09:50:00,75.73,75.9,75.64,75.86,54700.0,54.7791,54.9021,54.714,54.8732,54700.0
2014-06-24 09:55:00,75.86,75.88,75.78,75.87,33000.0,54.8732,54.8876,54.8153,54.8804,33000.0
2014-06-24 10:00:00,75.88,75.96,75.71,75.76,34200.0,54.8876,54.9455,54.7647,54.8008,34200.0
2014-06-24 10:05:00,75.75,75.88,75.68,75.73,37700.0,54.7936,54.8876,54.743,54.7791,37700.0
2014-06-24 10:10:00,75.73,75.76,75.64,75.65,32700.0,54.7791,54.8008,54.714,54.7213,32700.0
2014-06-24 10:15:00,75.66,75.85,75.63,75.84,43200.0,54.7285,54.8659,54.7068,54.8587,43200.0
2014-06-24 10:20:00,75.85,75.9,75.79,75.83,49400.0,54.8659,54.9021,54.8225,54.8515,49400.0
2014-06-24 10:25:00,75.82,75.86,75.71,75.76,21700.0,54.8442,54.8732,54.7647,54.8008,21700.0
2014-06-24 10:30:00,75.77,75.85,75.73,75.81,18500.0,54.8081,54.8659,54.7791,54.837,18500.0
2014-06-24 10:35:00,75.78,76.08,75.78,76.07,45800.0,54.8153,55.0323,54.8153,55.0251,45800.0
2014-06-24 10:40:00,76.08,76.1,76.02,76.07,37900.0,55.0323,55.0468,54.9889,55.0251,37900.0
2014-06-24 10:45:00,76.08,76.13,76.01,76.12,29100.0,55.0323,55.0685,54.9817,55.0612,29100.0
2014-06-24 10:50:00,76.11,76.12,76.05,76.07,27000.0,55.054,55.0612,55.0106,55.0251,27000.0
2014-06-24 10:55:00,76.09,76.16,76.08,76.1,50000.0,55.0395,55.0902,55.0323,55.0468,50000.0
2014-06-24 11:00:00,76.1,76.19,76.09,76.12,80000.0,55.0468,55.1119,55.0395,55.0612,80000.0
2014-06-24 11:05:00,76.12,76.15,76.09,76.11,41400.0,55.0612,55.0829,55.0395,55.054,41400.0
2014-06-24 11:10:00,76.12,76.13,76.05,76.05,64200.0,55.0612,55.0685,55.0106,55.0106,64200.0
2014-06-24 11:15:00,76.05,76.07,75.99,76.0,59600.0,55.0106,55.0251,54.9672,54.9744,59600.0
2014-06-24 11:20:00,76.0,76.04,75.94,76.03,23000.0,54.9744,55.0034,54.931,54.9961,23000.0
2014-06-24 11:25:00,76.04,76.06,75.98,76.04,23800.0,55.0034,55.0178,54.96,55.0034,23800.0
2014-06-24 11:30:00,76.02,76.05,75.97,76.01,28700.0,54.9889,55.0106,54.9527,54.9817,28700.0
2014-06-24 11:35:00,76.01,76.11,75.99,76.02,67300.0,54.9817,55.054,54.9672,54.9889,67300.0
2014-06-24 11:40:00,76.02,76.05,76.01,76.05,15300.0,54.9889,55.0106,54.9817,55.0106,15300.0
2014-06-24 11:45:00,76.05,76.05,76.0,76.0,24000.0,55.0106,55.0106,54.9744,54.9744,24000.0
2014-06-24 11:50:00,76.01,76.1,76.01,76.06,15100.0,54.9817,55.0468,54.9817,55.0178,15100.0
2014-06-24 11:55:00,76.05,76.18,76.05,76.18,19100.0,55.0106,55.1046,55.0106,55.1046,19100.0
2014-06-24 12:00:00,76.16,76.19,76.12,76.14,32700.0,55.0902,55.1119,55.0612,55.0757,32700.0
2014-06-24 12:05:00,76.15,76.15,76.06,76.07,20500.0,55.0829,55.0829,55.0178,55.0251,20500.0
2014-06-24 12:10:00,76.08,76.1,76.05,76.08,26100.0,55.0323,55.0468,55.0106,55.0323,26100.0
2014-06-24 12:15:00,76.07,76.12,76.07,76.11,20700.0,55.0251,55.0612,55.0251,55.054,20700.0
2014-06-24 12:20:00,76.1,76.11,76.05,76.05,7700.0,55.0468,55.054,55.0106,55.0106,7700.0
2014-06-24 12:25:00,76.04,76.09,76.03,76.09,19200.0,55.0034,55.0395,54.9961,55.0395,19200.0
2014-06-24 12:30:00,76.08,76.15,76.05,76.14,15300.0,55.0323,55.0829,55.0106,55.0757,15300.0
2014-06-24 12:35:00,76.12,76.16,76.1,76.16,14300.0,55.0612,55.0902,55.0468,55.0902,14300.0
2014-06-24 12:40:00,76.17,76.2,76.08,76.09,23500.0,55.0974,55.1191,55.0323,55.0395,23500.0
2014-06-24 12:45:00,76.09,76.11,76.01,76.03,40200.0,55.0395,55.054,54.9817,54.9961,40200.0
2014-06-24 12:50:00,76.03,76.03,75.93,75.94,23100.0,54.9961,54.9961,54.9238,54.931,23100.0
2014-06-24 12:55:00,75.94,75.94,75.82,75.91,28700.0,54.931,54.931,54.8442,54.9093,28700.0
2014-06-24 13:00:00,75.91,75.91,75.72,75.78,49500.0,54.9093,54.9093,54.7719,54.8153,49500.0
2014-06-24 13:05:00,75.8,75.84,75.72,75.81,32000.0,54.8298,54.8587,54.7719,54.837,32000.0
2014-06-24 13:10:00,75.83,75.84,75.68,75.74,50900.0,54.8515,54.8587,54.743,54.7864,50900.0
2014-06-24 13:15:00,75.73,75.73,75.56,75.62,38100.0,54.7791,54.7791,54.6562,54.6996,38100.0
2014-06-24 13:20:00,75.61,75.62,75.54,75.54,49900.0,54.6923,54.6996,54.6417,54.6417,49900.0
2014-06-24 13:25:00,75.55,75.65,75.48,75.62,85100.0,54.6489,54.7213,54.5983,54.6996,85100.0
2014-06-24 13:30:00,75.62,75.81,75.61,75.78,34000.0,54.6996,54.837,54.6923,54.8153,34000.0
2014-06-24 13:35:00,75.77,75.78,75.75,75.75,21300.0,54.8081,54.8153,54.7936,54.7936,21300.0
2014-06-24 13:40:00,75.77,75.77,75.7,75.7,35500.0,54.8081,54.8081,54.7574,54.7574,35500.0
2014-06-24 13:45:00,75.7,75.76,75.69,75.73,29700.0,54.7574,54.8008,54.7502,54.7791,29700.0
2014-06-24 13:50:00,75.72,75.72,75.64,75.67,37200.0,54.7719,54.7719,54.714,54.7357,37200.0
2014-06-24 13:55:00,75.68,75.68,75.51,75.53,37600.0,54.743,54.743,54.62,54.6345,37600.0
2014-06-24 14:00:00,75.54,75.66,75.42,75.65,55700.0,54.6417,54.7285,54.5549,54.7213,55700.0
2014-06-24 14:05:00,75.65,75.68,75.55,75.64,39700.0,54.7213,54.743,54.6489,54.714,39700.0
2014-06-24 14:10:00,75.63,75.67,75.59,75.63,33400.0,54.7068,54.7357,54.6779,54.7068,33400.0
2014-06-24 14:15:00,75.62,75.64,75.57,75.58,26100.0,54.6996,54.714,54.6634,54.6706,26100.0
2014-06-24 14:20:00,75.58,75.61,75.51,75.54,29700.0,54.6706,54.6923,54.62,54.6417,29700.0
2014-06-24 14:25:00,75.54,75.54,75.37,75.43,53900.0,54.6417,54.6417,54.5187,54.5621,53900.0
2014-06-24 14:30:00,75.44,75.44,75.3,75.31,29300.0,54.5694,54.5694,54.4681,54.4753,29300.0
2014-06-24 14:35:00,75.32,75.46,75.3,75.4,36400.0,54.4826,54.5838,54.4681,54.5404,36400.0
2014-06-24 14:40:00,75.4,75.5,75.39,75.48,32400.0,54.5404,54.6128,54.5332,54.5983,32400.0
2014-06-24 14:45:00,75.49,75.5,75.4,75.4,27100.0,54.6055,54.6128,54.5404,54.5404,27100.0
2014-06-24 14:50:00,75.4,75.48,75.38,75.48,34900.0,54.5404,54.5983,54.526,54.5983,34900.0
2014-06-24 14:55:00,75.48,75.49,75.4,75.43,23100.0,54.5983,54.6055,54.5404,54.5621,23100.0
2014-06-24 15:00:00,75.42,75.44,75.28,75.38,113000.0,54.5549,54.5694,54.4536,54.526,113000.0
2014-06-24 15:05:00,75.39,75.39,75.17,75.17,37900.0,54.5332,54.5332,54.3741,54.3741,37900.0
2014-06-24 15:10:00,75.17,75.27,75.13,75.17,64600.0,54.3741,54.4464,54.3451,54.3741,64600.0
2014-06-24 15:15:00,75.17,75.26,75.15,75.17,45700.0,54.3741,54.4392,54.3596,54.3741,45700.0
2014-06-24 15:20:00,75.18,75.18,75.04,75.05,55200.0,54.3813,54.3813,54.28,54.2873,55200.0
2014-06-24 15:25:00,75.04,75.17,75.0,75.11,36900.0,54.28,54.3741,54.2511,54.3307,36900.0
2014-06-24 15:30:00,75.1,75.14,75.0,75.01,39100.0,54.3234,54.3524,54.2511,54.2583,39100.0
2014-06-24 15:35:00,75.01,75.04,74.83,74.83,70200.0,54.2583,54.28,54.1281,54.1281,70200.0
2014-06-24 15:40:00,74.83,74.96,74.81,74.96,77600.0,54.1281,54.2222,54.1137,54.2222,77600.0
2014-06-24 15:45:00,74.96,75.03,74.92,75.01,61000.0,54.2222,54.2728,54.1932,54.2583,61000.0
2014-06-24 15:50:00,75.02,75.02,74.81,74.83,132100.0,54.2656,54.2656,54.1137,54.1281,132100.0
2014-06-24 15:55:00,74.82,74.87,74.77,74.81,231700.0,54.1209,54.1571,54.0847,54.1137,231700.0
2014-06-25 09:30:00,74.46,74.67,74.3,74.54,156300.0,53.8605,54.0124,53.7447,53.9184,156300.0
2014-06-25 09:35:00,74.52,74.99,74.52,74.66,90400.0,53.9039,54.2439,53.9039,54.0052,90400.0
2014-06-25 09:40:00,74.68,75.1,74.68,75.1,63500.0,54.0196,54.3234,54.0196,54.3234,63500.0
2014-06-25 09:45:00,75.1,75.2,74.82,74.89,74400.0,54.3234,54.3958,54.1209,54.1715,74400.0
2014-06-25 09:50:00,74.91,75.13,74.88,75.09,88700.0,54.186,54.3451,54.1643,54.3162,88700.0
2014-06-25 09:55:00,75.1,75.11,74.88,74.92,74300.0,54.3234,54.3307,54.1643,54.1932,74300.0
2014-06-25 10:00:00,74.93,75.0,74.74,74.78,72100.0,54.2005,54.2511,54.063,54.092,72100.0
2014-06-25 10:05:00,74.77,75.01,74.7,74.99,55500.0,54.0847,54.2583,54.0341,54.2439,55500.0
2014-06-25 10:10:00,75.0,75.49,74.94,75.47,97700.0,54.2511,54.6055,54.2077,54.5911,97700.0
2014-06-25 10:15:00,75.49,75.49,75.18,75.21,85500.0,54.6055,54.6055,54.3813,54.403,85500.0
2014-06-25 10:20:00,75.23,75.35,75.14,75.16,48800.0,54.4175,54.5043,54.3524,54.3668,48800.0
2014-06-25 10:25:00,75.15,75.27,75.13,75.23,44400.0,54.3596,54.4464,54.3451,54.4175,44400.0
2014-06-25 10:30:00,75.23,75.4,75.21,75.28,65300.0,54.4175,54.5404,54.403,54.4536,65300.0
2014-06-25 10:35:00,75.28,75.29,75.06,75.12,85900.0,54.4536,54.4609,54.2945,54.3379,85900.0
2014-06-25 10:40:00,75.13,75.23,75.07,75.23,54900.0,54.3451,54.4175,54.3017,54.4175,54900.0
2014-06-25 10:45:00,75.23,75.3,75.16,75.17,56500.0,54.4175,54.4681,54.3668,54.3741,56500.0
2014-06-25 10:50:00,75.18,75.3,75.17,75.2,48600.0,54.3813,54.4681,54.3741,54.3958,48600.0
2014-06-25 10:55:00,75.19,75.25,75.12,75.18,57100.0,54.3885,54.4319,54.3379,54.3813,57100.0
2014-06-25 11:00:00,75.19,75.31,75.16,75.23,45900.0,54.3885,54.4753,54.3668,54.4175,45900.0
2014-06-25 11:05:00,75.21,75.31,75.15,75.28,44200.0,54.403,54.4753,54.3596,54.4536,44200.0
2014-06-25 11:10:00,75.28,75.38,75.27,75.32,49300.0,54.4536,54.526,54.4464,54.4826,49300.0
2014-06-25 11:15:00,75.34,75.41,75.3,75.35,50700.0,54.497,54.5477,54.4681,54.5043,50700.0
2014-06-25 11:20:00,75.34,75.36,75.2,75.27,85700.0,54.497,54.5115,54.3958,54.4464,85700.0
2014-06-25 11:25:00,75.26,75.29,75.08,75.17,51900.0,54.4392,54.4609,54.309,54.3741,51900.0
2014-06-25 11:30:00,75.19,75.27,75.15,75.25,34900.0,54.3885,54.4464,54.3596,54.4319,34900.0
2014-06-25 11:35:00,75.25,75.28,75.21,75.28,43400.0,54.4319,54.4536,54.403,54.4536,43400.0
2014-06-25 11:40:00,75.28,75.5,75.28,75.5,49500.0,54.4536,54.6128,54.4536,54.6128,49500.0
2014-06-25 11:45:00,75.49,75.57,75.39,75.41,59200.0,54.6055,54.6634,54.5332,54.5477,59200.0
2014-06-25 11:50:00,75.42,75.57,75.4,75.56,63000.0,54.5549,54.6634,54.5404,54.6562,63000.0
2014-06-25 11:55:00,75.55,75.79,75.5,75.72,91000.0,54.6489,54.8225,54.6128,54.7719,91000.0
2014-06-25 12:00:00,75.72,75.78,75.65,75.66,54400.0,54.7719,54.8153,54.7213,54.7285,54400.0
2014-06-25 12:05:00,75.65,75.69,75.54,75.6,35900.0,54.7213,54.7502,54.6417,54.6851,35900.0
2014-06-25 12:10:00,75.62,75.62,75.54,75.56,20200.0,54.6996,54.6996,54.6417,54.6562,20200.0
2014-06-25 12:15:00,75.55,75.71,75.55,75.58,38100.0,54.6489,54.7647,54.6489,54.6706,38100.0
2014-06-25 12:20:00,75.58,75.63,75.54,75.62,19600.0,54.6706,54.7068,54.6417,54.6996,19600.0
2014-06-25 12:25:00,75.61,75.65,75.57,75.65,23700.0,54.6923,54.7213,54.6634,54.7213,23700.0
2014-06-25 12:30:00,75.65,75.73,75.6,75.69,29700.0,54.7213,54.7791,54.6851,54.7502,29700.0
2014-06-25 12:35:00,75.68,75.72,75.62,75.64,27700.0,54.743,54.7719,54.6996,54.714,27700.0
2014-06-25 12:40:00,75.64,75.71,75.63,75.7,32100.0,54.714,54.7647,54.7068,54.7574,32100.0
2014-06-25 12:45:00,75.69,75.72,75.67,75.69,32500.0,54.7502,54.7719,54.7357,54.7502,32500.0
2014-06-25 12:50:00,75.69,75.75,75.67,75.71,24700.0,54.7502,54.7936,54.7357,54.7647,24700.0
2014-06-25 12:55:00,75.71,75.78,75.69,75.76,25000.0,54.7647,54.8153,54.7502,54.8008,25000.0
2014-06-25 13:00:00,75.75,75.79,75.69,75.77,26400.0,54.7936,54.8225,54.7502,54.8081,26400.0
2014-06-25 13:05:00,75.76,75.78,75.69,75.75,26700.0,54.8008,54.8153,54.7502,54.7936,26700.0
2014-06-25 13:10:00,75.77,75.77,75.75,75.75,27400.0,54.8081,54.8081,54.7936,54.7936,27400.0
2014-06-25 13:15:00,75.75,75.83,75.75,75.8,39900.0,54.7936,54.8515,54.7936,54.8298,39900.0
2014-06-25 13:20:00,75.78,75.85,75.75,75.79,32700.0,54.8153,54.8659,54.7936,54.8225,32700.0
2014-06-25 13:25:00,75.81,75.86,75.75,75.78,28900.0,54.837,54.8732,54.7936,54.8153,28900.0
2014-06-25 13:30:00,75.79,75.81,75.75,75.76,32900.0,54.8225,54.837,54.7936,54.8008,32900.0
2014-06-25 13:35:00,75.75,75.78,75.75,75.77,32000.0,54.7936,54.8153,54.7936,54.8081,32000.0
2014-06-25 13:40:00,75.76,75.81,75.72,75.73,27400.0,54.8008,54.837,54.7719,54.7791,27400.0
2014-06-25 13:45:00,75.73,75.73,75.67,75.68,27500.0,54.7791,54.7791,54.7357,54.743,27500.0
2014-06-25 13:50:00,75.68,75.75,75.67,75.73,32700.0,54.743,54.7936,54.7357,54.7791,32700.0
2014-06-25 13:55:00,75.7,75.76,75.67,75.73,29000.0,54.7574,54.8008,54.7357,54.7791,29000.0
2014-06-25 14:00:00,75.73,75.73,75.65,75.67,38400.0,54.7791,54.7791,54.7213,54.7357,38400.0
2014-06-25 14:05:00,75.68,75.69,75.56,75.58,39100.0,54.743,54.7502,54.6562,54.6706,39100.0
2014-06-25 14:10:00,75.58,75.71,75.55,75.71,52200.0,54.6706,54.7647,54.6489,54.7647,52200.0
2014-06-25 14:15:00,75.71,75.76,75.67,75.76,27700.0,54.7647,54.8008,54.7357,54.8008,27700.0
2014-06-25 14:20:00,75.77,75.92,75.77,75.88,54300.0,54.8081,54.9166,54.8081,54.8876,54300.0
2014-06-25 14:25:00,75.88,75.92,75.86,75.87,45400.0,54.8876,54.9166,54.8732,54.8804,45400.0
2014-06-25 14:30:00,75.87,75.87,75.83,75.87,29800.0,54.8804,54.8804,54.8515,54.8804,29800.0
2014-06-25 14:35:00,75.86,75.87,75.77,75.77,47300.0,54.8732,54.8804,54.8081,54.8081,47300.0
2014-06-25 14:40:00,75.76,75.78,75.7,75.71,36200.0,54.8008,54.8153,54.7574,54.7647,36200.0
2014-06-25 14:45:00,75.7,75.74,75.61,75.64,43900.0,54.7574,54.7864,54.6923,54.714,43900.0
2014-06-25 14:50:00,75.63,75.66,75.57,75.57,40400.0,54.7068,54.7285,54.6634,54.6634,40400.0
2014-06-25 14:55:00,75.58,75.61,75.51,75.52,38900.0,54.6706,54.6923,54.62,54.6272,38900.0
2014-06-25 15:00:00,75.52,75.52,75.39,75.39,68500.0,54.6272,54.6272,54.5332,54.5332,68500.0
2014-06-25 15:05:00,75.4,75.46,75.37,75.39,44900.0,54.5404,54.5838,54.5187,54.5332,44900.0
2014-06-25 15:10:00,75.38,75.46,75.36,75.39,70300.0,54.526,54.5838,54.5115,54.5332,70300.0
2014-06-25 15:15:00,75.38,75.42,75.32,75.39,62300.0,54.526,54.5549,54.4826,54.5332,62300.0
2014-06-25 15:20:00,75.39,75.41,75.3,75.36,71500.0,54.5332,54.5477,54.4681,54.5115,71500.0
2014-06-25 15:25:00,75.36,75.37,75.29,75.32,58700.0,54.5115,54.5187,54.4609,54.4826,58700.0
2014-06-25 15:30:00,75.32,75.39,75.31,75.39,63600.0,54.4826,54.5332,54.4753,54.5332,63600.0
2014-06-25 15:35:00,75.4,75.46,75.38,75.38,83700.0,54.5404,54.5838,54.526,54.526,83700.0
2014-06-25 15:40:00,75.37,75.46,75.37,75.46,66300.0,54.5187,54.5838,54.5187,54.5838,66300.0
2014-06-25 15:45:00,75.46,75.53,75.44,75.44,117400.0,54.5838,54.6345,54.5694,54.5694,117400.0
2014-06-25 15:50:00,75.44,75.51,75.42,75.43,134400.0,54.5694,54.62,54.5549,54.5621,134400.0
2014-06-25 15:55:00,75.44,75.44,75.38,75.41,185000.0,54.5694,54.5694,54.526,54.5477,185000.0
2014-06-26 09:30:00,76.79,76.86,76.4,76.85,397300.0,55.5459,55.5965,55.2638,55.5893,397300.0
2014-06-26 09:35:00,76.83,77.23,76.75,77.07,338300.0,55.5748,55.8642,55.517,55.7484,338300.0
2014-06-26 09:40:00,77.09,77.15,76.57,76.9,243600.0,55.7629,55.8063,55.3867,55.6255,243600.0
2014-06-26 09:45:00,76.82,77.18,76.65,77.02,306000.0,55.5676,55.828,55.4446,55.7123,306000.0
2014-06-26 09:50:00,77.01,77.06,76.53,76.74,150800.0,55.705,55.7412,55.3578,55.5097,150800.0
2014-06-26 09:55:00,76.68,76.9,76.54,76.85,69200.0,55.4663,55.6255,55.365,55.5893,69200.0
2014-06-26 10:00:00,76.81,77.0,76.67,76.99,92900.0,55.5604,55.6978,55.4591,55.6906,92900.0
2014-06-26 10:05:00,76.93,77.0,76.81,76.86,110000.0,55.6472,55.6978,55.5604,55.5965,110000.0
2014-06-26 10:10:00,76.86,76.9,76.73,76.85,138600.0,55.5965,55.6255,55.5025,55.5893,138600.0
2014-06-26 10:15:00,76.85,77.0,76.81,76.94,101400.0,55.5893,55.6978,55.5604,55.6544,101400.0
2014-06-26 10:20:00,76.93,77.08,76.93,77.01,90200.0,55.6472,55.7557,55.6472,55.705,90200.0
2014-06-26 10:25:00,77.02,77.1,76.99,77.08,70700.0,55.7123,55.7701,55.6906,55.7557,70700.0
2014-06-26 10:30:00,77.08,77.1,76.84,77.03,70700.0,55.7557,55.7701,55.5821,55.7195,70700.0
2014-06-26 10:35:00,77.0,77.19,76.98,77.19,99100.0,55.6978,55.8352,55.6833,55.8352,99100.0
2014-06-26 10:40:00,77.17,77.18,77.0,77.13,64400.0,55.8208,55.828,55.6978,55.7918,64400.0
2014-06-26 10:45:00,77.1,77.17,77.01,77.07,45500.0,55.7701,55.8208,55.705,55.7484,45500.0
2014-06-26 10:50:00,77.05,77.05,76.93,77.01,41600.0,55.734,55.734,55.6472,55.705,41600.0
2014-06-26 10:55:00,76.96,77.05,76.93,77.02,36300.0,55.6689,55.734,55.6472,55.7123,36300.0
2014-06-26 11:00:00,77.03,77.21,77.03,77.17,48900.0,55.7195,55.8497,55.7195,55.8208,48900.0
2014-06-26 11:05:00,77.19,77.31,77.16,77.31,108000.0,55.8352,55.922,55.8135,55.922,108000.0
2014-06-26 11:10:00,77.33,77.33,77.17,77.26,99800.0,55.9365,55.9365,55.8208,55.8859,99800.0
2014-06-26 11:15:00,77.27,77.34,77.15,77.3,81600.0,55.8931,55.9437,55.8063,55.9148,81600.0
2014-06-26 11:20:00,77.31,77.43,77.21,77.43,121900.0,55.922,56.0088,55.8497,56.0088,121900.0
2014-06-26 11:25:00,77.39,77.42,77.3,77.4,69500.0,55.9799,56.0016,55.9148,55.9871,69500.0
2014-06-26 11:30:00,77.41,77.46,77.32,77.35,72100.0,55.9944,56.0305,55.9293,55.951,72100.0
2014-06-26 11:35:00,77.35,77.41,77.31,77.34,44200.0,55.951,55.9944,55.922,55.9437,44200.0
2014-06-26 11:40:00,77.33,77.42,77.32,77.41,57300.0,55.9365,56.0016,55.9293,55.9944,57300.0
2014-06-26 11:45:00,77.41,77.43,77.35,77.4,38600.0,55.9944,56.0088,55.951,55.9871,38600.0
2014-06-26 11:50:00,77.4,77.48,77.35,77.44,43800.0,55.9871,56.045,55.951,56.0161,43800.0
2014-06-26 11:55:00,77.43,77.63,77.41,77.63,169900.0,56.0088,56.1535,55.9944,56.1535,169900.0
2014-06-26 12:00:00,77.62,77.78,77.57,77.75,93500.0,56.1463,56.262,56.1101,56.2403,93500.0
2014-06-26 12:05:00,77.78,77.84,77.72,77.79,192300.0,56.262,56.3054,56.2186,56.2692,192300.0
2014-06-26 12:10:00,77.8,77.94,77.72,77.94,90700.0,56.2765,56.3777,56.2186,56.3777,90700.0
2014-06-26 12:15:00,77.94,77.94,77.46,77.54,174600.0,56.3777,56.3777,56.0305,56.0884,174600.0
2014-06-26 12:20:00,77.54,77.59,77.41,77.41,65100.0,56.0884,56.1246,55.9944,55.9944,65100.0
2014-06-26 12:25:00,77.42,77.42,77.2,77.32,59800.0,56.0016,56.0016,55.8425,55.9293,59800.0
2014-06-26 12:30:00,77.3,77.34,77.2,77.27,46500.0,55.9148,55.9437,55.8425,55.8931,46500.0
2014-06-26 12:35:00,77.29,77.31,77.19,77.22,38000.0,55.9076,55.922,55.8352,55.8569,38000.0
2014-06-26 12:40:00,77.23,77.28,77.15,77.22,26800.0,55.8642,55.9003,55.8063,55.8569,26800.0
2014-06-26 12:45:00,77.23,77.27,77.02,77.02,45800.0,55.8642,55.8931,55.7123,55.7123,45800.0
2014-06-26 12:50:00,77.02,77.1,76.93,76.97,43000.0,55.7123,55.7701,55.6472,55.6761,43000.0
2014-06-26 12:55:00,76.99,77.03,76.96,77.03,28700.0,55.6906,55.7195,55.6689,55.7195,28700.0
2014-06-26 13:00:00,77.02,77.02,76.88,76.99,49000.0,55.7123,55.7123,55.611,55.6906,49000.0
2014-06-26 13:05:00,76.99,77.0,76.85,76.91,36100.0,55.6906,55.6978,55.5893,55.6327,36100.0
2014-06-26 13:10:00,76.9,76.93,76.8,76.86,42100.0,55.6255,55.6472,55.5531,55.5965,42100.0
2014-06-26 13:15:00,76.86,76.94,76.85,76.94,33300.0,55.5965,55.6544,55.5893,55.6544,33300.0
2014-06-26 13:20:00,76.93,77.13,76.93,77.05,28200.0,55.6472,55.7918,55.6472,55.734,28200.0
2014-06-26 13:25:00,77.08,77.15,77.04,77.06,25300.0,55.7557,55.8063,55.7267,55.7412,25300.0
2014-06-26 13:30:00,77.06,77.12,76.98,77.06,33900.0,55.7412,55.7846,55.6833,55.7412,33900.0
2014-06-26 13:35:00,77.06,77.07,76.93,76.98,25000.0,55.7412,55.7484,55.6472,55.6833,25000.0
2014-06-26 13:40:00,76.99,77.05,76.89,76.94,19100.0,55.6906,55.734,55.6182,55.6544,19100.0
2014-06-26 13:45:00,76.96,77.13,76.94,77.12,21200.0,55.6689,55.7918,55.6544,55.7846,21200.0
2014-06-26 13:50:00,77.13,77.29,77.1,77.25,39400.0,55.7918,55.9076,55.7701,55.8786,39400.0
2014-06-26 13:55:00,77.24,77.28,77.16,77.28,25500.0,55.8714,55.9003,55.8135,55.9003,25500.0
2014-06-26 14:00:00,77.27,77.39,77.27,77.38,39400.0,55.8931,55.9799,55.8931,55.9727,39400.0
2014-06-26 14:05:00,77.38,77.46,77.38,77.41,49700.0,55.9727,56.0305,55.9727,55.9944,49700.0
2014-06-26 14:10:00,77.4,77.45,77.1,77.1,39200.0,55.9871,56.0233,55.7701,55.7701,39200.0
2014-06-26 14:15:00,77.13,77.2,77.08,77.1,27200.0,55.7918,55.8425,55.7557,55.7701,27200.0
2014-06-26 14:20:00,77.09,77.09,76.98,77.04,23800.0,55.7629,55.7629,55.6833,55.7267,23800.0
2014-06-26 14:25:00,77.05,77.16,77.03,77.15,29800.0,55.734,55.8135,55.7195,55.8063,29800.0
2014-06-26 14:30:00,77.14,77.14,77.04,77.1,33700.0,55.7991,55.7991,55.7267,55.7701,33700.0
2014-06-26 14:35:00,77.1,77.11,77.04,77.06,22800.0,55.7701,55.7774,55.7267,55.7412,22800.0
2014-06-26 14:40:00,77.04,77.1,77.01,77.1,15700.0,55.7267,55.7701,55.705,55.7701,15700.0
2014-06-26 14:45:00,77.1,77.1,76.98,77.04,24100.0,55.7701,55.7701,55.6833,55.7267,24100.0
2014-06-26 14:50:00,77.03,77.08,76.96,77.06,33500.0,55.7195,55.7557,55.6689,55.7412,33500.0
2014-06-26 14:55:00,77.06,77.06,76.94,76.94,33900.0,55.7412,55.7412,55.6544,55.6544,33900.0
2014-06-26 15:00:00,76.95,76.95,76.84,76.84,54300.0,55.6616,55.6616,55.5821,55.5821,54300.0
2014-06-26 15:05:00,76.86,77.13,76.86,77.12,36000.0,55.5965,55.7918,55.5965,55.7846,36000.0
2014-06-26 15:10:00,77.12,77.13,77.01,77.11,49100.0,55.7846,55.7918,55.705,55.7774,49100.0
2014-06-26 15:15:00,77.12,77.13,77.0,77.02,30700.0,55.7846,55.7918,55.6978,55.7123,30700.0
2014-06-26 15:20:00,77.01,77.01,76.78,76.84,79800.0,55.705,55.705,55.5387,55.5821,79800.0
2014-06-26 15:25:00,76.85,76.86,76.69,76.76,66700.0,55.5893,55.5965,55.4736,55.5242,66700.0
2014-06-26 15:30:00,76.77,76.84,76.75,76.83,49100.0,55.5314,55.5821,55.517,55.5748,49100.0
2014-06-26 15:35:00,76.83,76.89,76.77,76.86,61500.0,55.5748,55.6182,55.5314,55.5965,61500.0
2014-06-26 15:40:00,76.86,76.86,76.72,76.73,78600.0,55.5965,55.5965,55.4953,55.5025,78600.0
2014-06-26 15:45:00,76.72,76.73,76.63,76.67,138500.0,55.4953,55.5025,55.4302,55.4591,138500.0
2014-06-26 15:50:00,76.67,76.68,76.57,76.58,144700.0,55.4591,55.4663,55.3867,55.394,144700.0
2014-06-26 15:55:00,76.58,76.76,76.57,76.76,161000.0,55.394,55.5242,55.3867,55.5242,161000.0
2014-06-27 09:30:00,76.96,77.1,76.78,76.92,126100.0,55.6689,55.7701,55.5387,55.6399,126100.0
2014-06-27 09:35:00,76.93,77.09,76.83,76.93,141900.0,55.6472,55.7629,55.5748,55.6472,141900.0
2014-06-27 09:40:00,76.93,76.93,76.5,76.51,72700.0,55.6472,55.6472,55.3361,55.3433,72700.0
2014-06-27 09:45:00,76.52,76.6,76.27,76.39,79000.0,55.3506,55.4084,55.1697,55.2565,79000.0
2014-06-27 09:50:00,76.39,76.49,76.3,76.37,55000.0,55.2565,55.3289,55.1914,55.2421,55000.0
2014-06-27 09:55:00,76.35,76.36,76.11,76.25,96300.0,55.2276,55.2348,55.054,55.1553,96300.0
2014-06-27 10:00:00,76.22,76.47,76.22,76.4,57800.0,55.1336,55.3144,55.1336,55.2638,57800.0
2014-06-27 10:05:00,76.4,76.53,76.38,76.5,53600.0,55.2638,55.3578,55.2493,55.3361,53600.0
2014-06-27 10:10:00,76.53,76.64,76.42,76.47,93400.0,55.3578,55.4374,55.2782,55.3144,93400.0
2014-06-27 10:15:00,76.47,76.51,76.32,76.34,41700.0,55.3144,55.3433,55.2059,55.2204,41700.0
2014-06-27 10:20:00,76.32,76.5,76.29,76.46,40600.0,55.2059,55.3361,55.1842,55.3072,40600.0
2014-06-27 10:25:00,76.45,76.45,76.26,76.26,28800.0,55.2999,55.2999,55.1625,55.1625,28800.0
2014-06-27 10:30:00,76.26,76.33,76.22,76.33,33600.0,55.1625,55.2131,55.1336,55.2131,33600.0
2014-06-27 10:35:00,76.34,76.49,76.33,76.48,52900.0,55.2204,55.3289,55.2131,55.3216,52900.0
2014-06-27 10:40:00,76.49,76.6,76.48,76.49,51800.0,55.3289,55.4084,55.3216,55.3289,51800.0
2014-06-27 10:45:00,76.49,76.52,76.47,76.52,34700.0,55.3289,55.3506,55.3144,55.3506,34700.0
2014-06-27 10:50:00,76.51,76.55,76.43,76.49,40600.0,55.3433,55.3723,55.2855,55.3289,40600.0
2014-06-27 10:55:00,76.5,76.55,76.5,76.5,26200.0,55.3361,55.3723,55.3361,55.3361,26200.0
2014-06-27 11:00:00,76.5,76.71,76.5,76.65,22600.0,55.3361,55.488,55.3361,55.4446,22600.0
2014-06-27 11:05:00,76.65,76.66,76.58,76.61,32100.0,55.4446,55.4519,55.394,55.4157,32100.0
2014-06-27 11:10:00,76.61,76.62,76.58,76.6,55900.0,55.4157,55.4229,55.394,55.4084,55900.0
2014-06-27 11:15:00,76.6,76.6,76.4,76.46,42100.0,55.4084,55.4084,55.2638,55.3072,42100.0
2014-06-27 11:20:00,76.47,76.58,76.47,76.51,22900.0,55.3144,55.394,55.3144,55.3433,22900.0
2014-06-27 11:25:00,76.48,76.5,76.42,76.45,20800.0,55.3216,55.3361,55.2782,55.2999,20800.0
2014-06-27 11:30:00,76.44,76.46,76.28,76.32,33800.0,55.2927,55.3072,55.177,55.2059,33800.0
2014-06-27 11:35:00,76.32,76.32,76.26,76.27,27400.0,55.2059,55.2059,55.1625,55.1697,27400.0
2014-06-27 11:40:00,76.27,76.31,76.26,76.31,28100.0,55.1697,55.1987,55.1625,55.1987,28100.0
2014-06-27 11:45:00,76.3,76.43,76.29,76.39,47300.0,55.1914,55.2855,55.1842,55.2565,47300.0
2014-06-27 11:50:00,76.39,76.4,76.3,76.3,16500.0,55.2565,55.2638,55.1914,55.1914,16500.0
2014-06-27 11:55:00,76.29,76.38,76.27,76.32,24800.0,55.1842,55.2493,55.1697,55.2059,24800.0
2014-06-27 12:00:00,76.31,76.4,76.3,76.4,14100.0,55.1987,55.2638,55.1914,55.2638,14100.0
2014-06-27 12:05:00,76.4,76.45,76.38,76.39,21800.0,55.2638,55.2999,55.2493,55.2565,21800.0
2014-06-27 12:10:00,76.4,76.42,76.33,76.33,15500.0,55.2638,55.2782,55.2131,55.2131,15500.0
2014-06-27 12:15:00,76.33,76.35,76.25,76.27,33400.0,55.2131,55.2276,55.1553,55.1697,33400.0
2014-06-27 12:20:00,76.28,76.29,76.25,76.27,26000.0,55.177,55.1842,55.1553,55.1697,26000.0
2014-06-27 12:25:00,76.27,76.29,76.23,76.23,25500.0,55.1697,55.1842,55.1408,55.1408,25500.0
2014-06-27 12:30:00,76.22,76.22,76.15,76.19,51900.0,55.1336,55.1336,55.0829,55.1119,51900.0
2014-06-27 12:35:00,76.19,76.23,76.17,76.2,15700.0,55.1119,55.1408,55.0974,55.1191,15700.0
2014-06-27 12:40:00,76.19,76.21,76.12,76.14,24000.0,55.1119,55.1263,55.0612,55.0757,24000.0
2014-06-27 12:45:00,76.14,76.2,76.14,76.18,18100.0,55.0757,55.1191,55.0757,55.1046,18100.0
2014-06-27 12:50:00,76.18,76.23,76.18,76.22,15700.0,55.1046,55.1408,55.1046,55.1336,15700.0
2014-06-27 12:55:00,76.23,76.23,76.18,76.2,16400.0,55.1408,55.1408,55.1046,55.1191,16400.0
2014-06-27 13:00:00,76.2,76.21,76.15,76.16,22500.0,55.1191,55.1263,55.0829,55.0902,22500.0
2014-06-27 13:05:00,76.16,76.19,76.12,76.12,22600.0,55.0902,55.1119,55.0612,55.0612,22600.0
2014-06-27 13:10:00,76.12,76.21,76.11,76.15,30800.0,55.0612,55.1263,55.054,55.0829,30800.0
2014-06-27 13:15:00,76.14,76.15,75.95,76.01,52600.0,55.0757,55.0829,54.9383,54.9817,52600.0
2014-06-27 13:20:00,76.0,76.05,75.98,76.02,28300.0,54.9744,55.0106,54.96,54.9889,28300.0
2014-06-27 13:25:00,76.01,76.05,75.98,76.03,27000.0,54.9817,55.0106,54.96,54.9961,27000.0
2014-06-27 13:30:00,76.04,76.17,76.0,76.11,21900.0,55.0034,55.0974,54.9744,55.054,21900.0
2014-06-27 13:35:00,76.11,76.19,76.04,76.18,16400.0,55.054,55.1119,55.0034,55.1046,16400.0
2014-06-27 13:40:00,76.18,76.25,76.16,76.21,51500.0,55.1046,55.1553,55.0902,55.1263,51500.0
2014-06-27 13:45:00,76.22,76.22,76.04,76.09,18400.0,55.1336,55.1336,55.0034,55.0395,18400.0
2014-06-27 13:50:00,76.1,76.13,76.07,76.1,23700.0,55.0468,55.0685,55.0251,55.0468,23700.0
2014-06-27 13:55:00,76.1,76.11,76.03,76.03,31500.0,55.0468,55.054,54.9961,54.9961,31500.0
2014-06-27 14:00:00,76.03,76.12,76.0,76.11,20200.0,54.9961,55.0612,54.9744,55.054,20200.0
2014-06-27 14:05:00,76.11,76.11,75.97,75.99,36700.0,55.054,55.054,54.9527,54.9672,36700.0
2014-06-27 14:10:00,75.98,76.03,75.92,75.92,36200.0,54.96,54.9961,54.9166,54.9166,36200.0
2014-06-27 14:15:00,75.94,76.01,75.92,75.98,60200.0,54.931,54.9817,54.9166,54.96,60200.0
2014-06-27 14:20:00,75.98,75.98,75.94,75.95,19900.0,54.96,54.96,54.931,54.9383,19900.0
2014-06-27 14:25:00,75.95,75.97,75.89,75.89,30700.0,54.9383,54.9527,54.8949,54.8949,30700.0
2014-06-27 14:30:00,75.89,76.02,75.89,75.99,34600.0,54.8949,54.9889,54.8949,54.9672,34600.0
2014-06-27 14:35:00,75.99,76.11,75.98,76.1,42200.0,54.9672,55.054,54.96,55.0468,42200.0
2014-06-27 14:40:00,76.1,76.11,76.02,76.02,26300.0,55.0468,55.054,54.9889,54.9889,26300.0
2014-06-27 14:45:00,76.02,76.06,76.02,76.02,22300.0,54.9889,55.0178,54.9889,54.9889,22300.0
2014-06-27 14:50:00,76.03,76.03,75.93,75.94,24800.0,54.9961,54.9961,54.9238,54.931,24800.0
2014-06-27 14:55:00,75.94,75.94,75.85,75.85,39600.0,54.931,54.931,54.8659,54.8659,39600.0
2014-06-27 15:00:00,75.85,75.93,75.84,75.91,38900.0,54.8659,54.9238,54.8587,54.9093,38900.0
2014-06-27 15:05:00,75.88,75.95,75.85,75.94,25900.0,54.8876,54.9383,54.8659,54.931,25900.0
2014-06-27 15:10:00,75.95,75.95,75.89,75.92,28900.0,54.9383,54.9383,54.8949,54.9166,28900.0
2014-06-27 15:15:00,75.93,75.93,75.85,75.88,30800.0,54.9238,54.9238,54.8659,54.8876,30800.0
2014-06-27 15:20:00,75.87,75.92,75.84,75.92,36600.0,54.8804,54.9166,54.8587,54.9166,36600.0
2014-06-27 15:25:00,75.93,75.97,75.92,75.94,34100.0,54.9238,54.9527,54.9166,54.931,34100.0
2014-06-27 15:30:00,75.95,76.04,75.93,76.03,59500.0,54.9383,55.0034,54.9238,54.9961,59500.0
2014-06-27 15:35:00,76.03,76.06,75.98,75.98,83200.0,54.9961,55.0178,54.96,54.96,83200.0
2014-06-27 15:40:00,75.99,76.04,75.98,76.04,50100.0,54.9672,55.0034,54.96,55.0034,50100.0
2014-06-27 15:45:00,76.05,76.1,75.97,76.04,106300.0,55.0106,55.0468,54.9527,55.0034,106300.0
2014-06-27 15:50:00,76.04,76.05,75.92,75.92,133700.0,55.0034,55.0106,54.9166,54.9166,133700.0
2014-06-27 15:55:00,75.92,75.93,75.81,75.92,293500.0,54.9166,54.9238,54.837,54.9166,293500.0
2014-06-30 09:30:00,76.28,76.32,75.92,76.22,91300.0,55.177,55.2059,54.9166,55.1336,91300.0
2014-06-30 09:35:00,76.25,76.26,75.72,75.84,50300.0,55.1553,55.1625,54.7719,54.8587,50300.0
2014-06-30 09:40:00,75.92,76.0,75.68,75.81,31200.0,54.9166,54.9744,54.743,54.837,31200.0
2014-06-30 09:45:00,75.75,76.0,75.75,75.99,30000.0,54.7936,54.9744,54.7936,54.9672,30000.0
2014-06-30 09:50:00,75.99,75.99,75.6,75.7,34400.0,54.9672,54.9672,54.6851,54.7574,34400.0
2014-06-30 09:55:00,75.66,75.83,75.52,75.62,31300.0,54.7285,54.8515,54.6272,54.6996,31300.0
2014-06-30 10:00:00,75.63,75.89,75.63,75.83,44700.0,54.7068,54.8949,54.7068,54.8515,44700.0
2014-06-30 10:05:00,75.84,75.98,75.8,75.92,27500.0,54.8587,54.96,54.8298,54.9166,27500.0
2014-06-30 10:10:00,75.93,76.03,75.87,76.0,30600.0,54.9238,54.9961,54.8804,54.9744,30600.0
2014-06-30 10:15:00,76.02,76.09,75.93,75.94,31400.0,54.9889,55.0395,54.9238,54.931,31400.0
2014-06-30 10:20:00,75.95,76.1,75.95,76.01,33400.0,54.9383,55.0468,54.9383,54.9817,33400.0
2014-06-30 10:25:00,76.02,76.07,75.97,76.06,25100.0,54.9889,55.0251,54.9527,55.0178,25100.0
2014-06-30 10:30:00,76.04,76.18,76.0,76.18,34600.0,55.0034,55.1046,54.9744,55.1046,34600.0
2014-06-30 10:35:00,76.17,76.3,76.11,76.27,28700.0,55.0974,55.1914,55.054,55.1697,28700.0
2014-06-30 10:40:00,76.29,76.38,76.22,76.38,52600.0,55.1842,55.2493,55.1336,55.2493,52600.0
2014-06-30 10:45:00,76.38,76.49,76.33,76.34,62400.0,55.2493,55.3289,55.2131,55.2204,62400.0
2014-06-30 10:50:00,76.34,76.35,76.2,76.35,43400.0,55.2204,55.2276,55.1191,55.2276,43400.0
2014-06-30 10:55:00,76.35,76.36,76.11,76.14,37000.0,55.2276,55.2348,55.054,55.0757,37000.0
2014-06-30 11:00:00,76.13,76.2,76.08,76.15,17800.0,55.0685,55.1191,55.0323,55.0829,17800.0
2014-06-30 11:05:00,76.12,76.25,76.08,76.25,19800.0,55.0612,55.1553,55.0323,55.1553,19800.0
2014-06-30 11:10:00,76.25,76.29,76.22,76.27,20200.0,55.1553,55.1842,55.1336,55.1697,20200.0
2014-06-30 11:15:00,76.27,76.4,76.27,76.4,37600.0,55.1697,55.2638,55.1697,55.2638,37600.0
2014-06-30 11:20:00,76.41,76.6,76.4,76.55,41800.0,55.271,55.4084,55.2638,55.3723,41800.0
2014-06-30 11:25:00,76.56,76.65,76.54,76.55,29300.0,55.3795,55.4446,55.365,55.3723,29300.0
2014-06-30 11:30:00,76.55,76.55,76.43,76.47,18600.0,55.3723,55.3723,55.2855,55.3144,18600.0
2014-06-30 11:35:00,76.47,76.51,76.42,76.43,11800.0,55.3144,55.3433,55.2782,55.2855,11800.0
2014-06-30 11:40:00,76.44,76.45,76.37,76.39,11800.0,55.2927,55.2999,55.2421,55.2565,11800.0
2014-06-30 11:45:00,76.4,76.43,76.32,76.33,14400.0,55.2638,55.2855,55.2059,55.2131,14400.0
2014-06-30 11:50:00,76.33,76.46,76.3,76.42,33200.0,55.2131,55.3072,55.1914,55.2782,33200.0
2014-06-30 11:55:00,76.39,76.42,76.37,76.41,5600.0,55.2565,55.2782,55.2421,55.271,5600.0
2014-06-30 12:00:00,76.41,76.43,76.37,76.41,10900.0,55.271,55.2855,55.2421,55.271,10900.0
2014-06-30 12:05:00,76.4,76.41,76.35,76.41,20600.0,55.2638,55.271,55.2276,55.271,20600.0
2014-06-30 12:10:00,76.4,76.48,76.4,76.48,9200.0,55.2638,55.3216,55.2638,55.3216,9200.0
2014-06-30 12:15:00,76.48,76.56,76.47,76.5,13000.0,55.3216,55.3795,55.3144,55.3361,13000.0
2014-06-30 12:20:00,76.49,76.5,76.41,76.41,11700.0,55.3289,55.3361,55.271,55.271,11700.0
2014-06-30 12:25:00,76.41,76.54,76.39,76.51,11400.0,55.271,55.365,55.2565,55.3433,11400.0
2014-06-30 12:30:00,76.51,76.59,76.51,76.56,13400.0,55.3433,55.4012,55.3433,55.3795,13400.0
2014-06-30 12:35:00,76.55,76.56,76.51,76.54,9600.0,55.3723,55.3795,55.3433,55.365,9600.0
2014-06-30 12:40:00,76.52,76.57,76.51,76.57,13400.0,55.3506,55.3867,55.3433,55.3867,13400.0
2014-06-30 12:45:00,76.56,76.71,76.53,76.69,51500.0,55.3795,55.488,55.3578,55.4736,51500.0
2014-06-30 12:50:00,76.71,76.79,76.66,76.76,29800.0,55.488,55.5459,55.4519,55.5242,29800.0
2014-06-30 12:55:00,76.76,76.82,76.7,76.76,28800.0,55.5242,55.5676,55.4808,55.5242,28800.0
2014-06-30 13:00:00,76.76,76.8,76.63,76.65,15000.0,55.5242,55.5531,55.4302,55.4446,15000.0
2014-06-30 13:05:00,76.63,76.71,76.63,76.68,21000.0,55.4302,55.488,55.4302,55.4663,21000.0
2014-06-30 13:10:00,76.67,76.76,76.67,76.73,10500.0,55.4591,55.5242,55.4591,55.5025,10500.0
2014-06-30 13:15:00,76.75,76.85,76.73,76.84,20900.0,55.517,55.5893,55.5025,55.5821,20900.0
2014-06-30 13:20:00,76.85,76.87,76.78,76.81,17300.0,55.5893,55.6038,55.5387,55.5604,17300.0
2014-06-30 13:25:00,76.79,76.8,76.72,76.75,8300.0,55.5459,55.5531,55.4953,55.517,8300.0
2014-06-30 13:30:00,76.73,76.75,76.66,76.69,20900.0,55.5025,55.517,55.4519,55.4736,20900.0
2014-06-30 13:35:00,76.68,76.82,76.65,76.77,40800.0,55.4663,55.5676,55.4446,55.5314,40800.0
2014-06-30 13:40:00,76.78,76.81,76.76,76.76,12000.0,55.5387,55.5604,55.5242,55.5242,12000.0
2014-06-30 13:45:00,76.76,76.85,76.75,76.82,11800.0,55.5242,55.5893,55.517,55.5676,11800.0
2014-06-30 13:50:00,76.81,76.88,76.76,76.87,26500.0,55.5604,55.611,55.5242,55.6038,26500.0
2014-06-30 13:55:00,76.88,77.16,76.88,77.06,187200.0,55.611,55.8135,55.611,55.7412,187200.0
2014-06-30 14:00:00,77.04,77.04,76.85,76.85,12100.0,55.7267,55.7267,55.5893,55.5893,12100.0
2014-06-30 14:05:00,76.83,76.87,76.82,76.85,24700.0,55.5748,55.6038,55.5676,55.5893,24700.0
2014-06-30 14:10:00,76.86,76.86,76.82,76.82,16200.0,55.5965,55.5965,55.5676,55.5676,16200.0
2014-06-30 14:15:00,76.82,76.85,76.72,76.76,56600.0,55.5676,55.5893,55.4953,55.5242,56600.0
2014-06-30 14:20:00,76.75,76.78,76.73,76.75,26900.0,55.517,55.5387,55.5025,55.517,26900.0
2014-06-30 14:25:00,76.75,76.77,76.71,76.72,18000.0,55.517,55.5314,55.488,55.4953,18000.0
2014-06-30 14:30:00,76.72,76.75,76.71,76.75,10900.0,55.4953,55.517,55.488,55.517,10900.0
2014-06-30 14:35:00,76.74,76.76,76.68,76.68,31300.0,55.5097,55.5242,55.4663,55.4663,31300.0
2014-06-30 14:40:00,76.66,76.66,76.63,76.63,24200.0,55.4519,55.4519,55.4302,55.4302,24200.0
2014-06-30 14:45:00,76.63,76.63,76.54,76.57,41200.0,55.4302,55.4302,55.365,55.3867,41200.0
2014-06-30 14:50:00,76.58,76.61,76.5,76.5,21100.0,55.394,55.4157,55.3361,55.3361,21100.0
2014-06-30 14:55:00,76.5,76.53,76.48,76.49,24200.0,55.3361,55.3578,55.3216,55.3289,24200.0
2014-06-30 15:00:00,76.48,76.49,76.33,76.41,50400.0,55.3216,55.3289,55.2131,55.271,50400.0
2014-06-30 15:05:00,76.41,76.44,76.38,76.38,91800.0,55.271,55.2927,55.2493,55.2493,91800.0
2014-06-30 15:10:00,76.38,76.4,76.36,76.4,14000.0,55.2493,55.2638,55.2348,55.2638,14000.0
2014-06-30 15:15:00,76.4,76.41,76.39,76.4,25300.0,55.2638,55.271,55.2565,55.2638,25300.0
2014-06-30 15:20:00,76.4,76.42,76.38,76.38,58600.0,55.2638,55.2782,55.2493,55.2493,58600.0
2014-06-30 15:25:00,76.38,76.39,76.31,76.39,23600.0,55.2493,55.2565,55.1987,55.2565,23600.0
2014-06-30 15:30:00,76.39,76.4,76.35,76.39,167200.0,55.2565,55.2638,55.2276,55.2565,167200.0
2014-06-30 15:35:00,76.39,76.4,76.32,76.33,26200.0,55.2565,55.2638,55.2059,55.2131,26200.0
2014-06-30 15:40:00,76.32,76.32,76.24,76.25,38300.0,55.2059,55.2059,55.148,55.1553,38300.0
2014-06-30 15:45:00,76.24,76.3,76.21,76.22,74800.0,55.148,55.1914,55.1263,55.1336,74800.0
2014-06-30 15:50:00,76.22,76.35,76.22,76.29,84800.0,55.1336,55.2276,55.1336,55.1842,84800.0
2014-06-30 15:55:00,76.28,76.28,76.14,76.23,258800.0,55.177,55.177,55.0757,55.1408,258800.0
2014-07-01 09:30:00,77.31,77.64,76.87,77.05,168200.0,55.922,56.1607,55.6038,55.734,168200.0
2014-07-01 09:35:00,77.01,77.06,76.53,76.94,95400.0,55.705,55.7412,55.3578,55.6544,95400.0
2014-07-01 09:40:00,76.88,76.95,76.61,76.7,75100.0,55.611,55.6616,55.4157,55.4808,75100.0
2014-07-01 09:45:00,76.68,76.91,76.68,76.86,61000.0,55.4663,55.6327,55.4663,55.5965,61000.0
2014-07-01 09:50:00,76.85,77.4,76.84,77.38,142200.0,55.5893,55.9871,55.5821,55.9727,142200.0
2014-07-01 09:55:00,77.37,77.45,77.3,77.34,103100.0,55.9654,56.0233,55.9148,55.9437,103100.0
2014-07-01 10:00:00,77.35,77.85,77.33,77.75,238200.0,55.951,56.3126,55.9365,56.2403,238200.0
2014-07-01 10:05:00,77.76,77.82,77.57,77.72,77400.0,56.2475,56.2909,56.1101,56.2186,77400.0
2014-07-01 10:10:00,77.72,77.93,77.71,77.9,111700.0,56.2186,56.3705,56.2114,56.3488,111700.0
2014-07-01 10:15:00,77.9,78.04,77.89,77.95,130800.0,56.3488,56.4501,56.3416,56.385,130800.0
2014-07-01 10:20:00,77.93,77.95,77.75,77.77,81500.0,56.3705,56.385,56.2403,56.2548,81500.0
2014-07-01 10:25:00,77.77,77.77,77.39,77.66,121700.0,56.2548,56.2548,55.9799,56.1752,121700.0
2014-07-01 10:30:00,77.69,77.9,77.69,77.9,64600.0,56.1969,56.3488,56.1969,56.3488,64600.0
2014-07-01 10:35:00,77.89,78.01,77.87,78.0,81100.0,56.3416,56.4284,56.3271,56.4211,81100.0
2014-07-01 10:40:00,77.99,78.04,77.9,77.92,96800.0,56.4139,56.4501,56.3488,56.3633,96800.0
2014-07-01 10:45:00,77.93,77.93,77.83,77.87,47800.0,56.3705,56.3705,56.2982,56.3271,47800.0
2014-07-01 10:50:00,77.87,77.93,77.81,77.92,38600.0,56.3271,56.3705,56.2837,56.3633,38600.0
2014-07-01 10:55:00,77.92,78.02,77.92,78.01,93600.0,56.3633,56.4356,56.3633,56.4284,93600.0
2014-07-01 11:00:00,78.02,78.02,77.86,77.88,48700.0,56.4356,56.4356,56.3199,56.3343,48700.0
2014-07-01 11:05:00,77.88,77.9,77.74,77.74,26000.0,56.3343,56.3488,56.2331,56.2331,26000.0
2014-07-01 11:10:00,77.74,77.75,77.65,77.73,65900.0,56.2331,56.2403,56.168,56.2258,65900.0
2014-07-01 11:15:00,77.74,77.78,77.69,77.69,31100.0,56.2331,56.262,56.1969,56.1969,31100.0
2014-07-01 11:20:00,77.69,77.73,77.65,77.71,23000.0,56.1969,56.2258,56.168,56.2114,23000.0
2014-07-01 11:25:00,77.71,77.74,77.62,77.74,38800.0,56.2114,56.2331,56.1463,56.2331,38800.0
2014-07-01 11:30:00,77.73,77.82,77.71,77.76,52000.0,56.2258,56.2909,56.2114,56.2475,52000.0
2014-07-01 11:35:00,77.76,77.99,77.73,77.96,71300.0,56.2475,56.4139,56.2258,56.3922,71300.0
2014-07-01 11:40:00,77.97,77.97,77.91,77.92,39900.0,56.3994,56.3994,56.356,56.3633,39900.0
2014-07-01 11:45:00,77.92,77.98,77.91,77.96,28600.0,56.3633,56.4067,56.356,56.3922,28600.0
2014-07-01 11:50:00,77.97,78.0,77.95,77.97,25100.0,56.3994,56.4211,56.385,56.3994,25100.0
2014-07-01 11:55:00,77.97,78.02,77.95,78.0,49400.0,56.3994,56.4356,56.385,56.4211,49400.0
2014-07-01 12:00:00,77.99,78.02,77.97,77.98,24000.0,56.4139,56.4356,56.3994,56.4067,24000.0
2014-07-01 12:05:00,78.0,78.04,77.99,78.03,35600.0,56.4211,56.4501,56.4139,56.4428,35600.0
2014-07-01 12:10:00,78.03,78.03,77.98,77.99,31700.0,56.4428,56.4428,56.4067,56.4139,31700.0
2014-07-01 12:15:00,78.0,78.02,77.91,77.97,30600.0,56.4211,56.4356,56.356,56.3994,30600.0
2014-07-01 12:20:00,77.99,78.02,77.92,77.93,15100.0,56.4139,56.4356,56.3633,56.3705,15100.0
2014-07-01 12:25:00,77.94,78.0,77.87,77.97,25700.0,56.3777,56.4211,56.3271,56.3994,25700.0
2014-07-01 12:30:00,77.95,78.0,77.94,78.0,15800.0,56.385,56.4211,56.3777,56.4211,15800.0
2014-07-01 12:35:00,78.0,78.03,77.96,78.0,36200.0,56.4211,56.4428,56.3922,56.4211,36200.0
2014-07-01 12:40:00,78.0,78.0,77.81,77.81,46900.0,56.4211,56.4211,56.2837,56.2837,46900.0
2014-07-01 12:45:00,77.81,77.81,77.66,77.71,46200.0,56.2837,56.2837,56.1752,56.2114,46200.0
2014-07-01 12:50:00,77.71,77.89,77.7,77.85,37300.0,56.2114,56.3416,56.2041,56.3126,37300.0
2014-07-01 12:55:00,77.85,77.92,77.84,77.88,21400.0,56.3126,56.3633,56.3054,56.3343,21400.0
2014-07-01 13:00:00,77.88,77.9,77.84,77.9,48000.0,56.3343,56.3488,56.3054,56.3488,48000.0
2014-07-01 13:05:00,77.9,77.92,77.86,77.86,33600.0,56.3488,56.3633,56.3199,56.3199,33600.0
2014-07-01 13:10:00,77.86,77.94,77.84,77.94,26300.0,56.3199,56.3777,56.3054,56.3777,26300.0
2014-07-01 13:15:00,77.94,78.09,77.89,78.07,208100.0,56.3777,56.4862,56.3416,56.4718,208100.0
2014-07-01 13:20:00,78.06,78.17,78.05,78.11,47200.0,56.4645,56.5441,56.4573,56.5007,47200.0
2014-07-01 13:25:00,78.1,78.1,78.03,78.05,45200.0,56.4935,56.4935,56.4428,56.4573,45200.0
2014-07-01 13:30:00,78.04,78.1,78.0,78.06,42200.0,56.4501,56.4935,56.4211,56.4645,42200.0
2014-07-01 13:35:00,78.06,78.09,78.02,78.07,40500.0,56.4645,56.4862,56.4356,56.4718,40500.0
2014-07-01 13:40:00,78.06,78.11,78.04,78.05,38400.0,56.4645,56.5007,56.4501,56.4573,38400.0
2014-07-01 13:45:00,78.05,78.12,78.04,78.11,72400.0,56.4573,56.5079,56.4501,56.5007,72400.0
2014-07-01 13:50:00,78.11,78.11,78.03,78.03,23000.0,56.5007,56.5007,56.4428,56.4428,23000.0
2014-07-01 13:55:00,78.03,78.06,78.02,78.03,25500.0,56.4428,56.4645,56.4356,56.4428,25500.0
2014-07-01 14:00:00,78.03,78.04,77.85,77.86,60500.0,56.4428,56.4501,56.3126,56.3199,60500.0
2014-07-01 14:05:00,77.87,77.87,77.77,77.84,16700.0,56.3271,56.3271,56.2548,56.3054,16700.0
2014-07-01 14:10:00,77.85,77.96,77.85,77.95,38300.0,56.3126,56.3922,56.3126,56.385,38300.0
2014-07-01 14:15:00,77.93,77.93,77.86,77.88,13400.0,56.3705,56.3705,56.3199,56.3343,13400.0
2014-07-01 14:20:00,77.88,77.9,77.81,77.88,17500.0,56.3343,56.3488,56.2837,56.3343,17500.0
2014-07-01 14:25:00,77.88,77.9,77.74,77.78,47400.0,56.3343,56.3488,56.2331,56.262,47400.0
2014-07-01 14:30:00,77.79,77.86,77.78,77.86,21500.0,56.2692,56.3199,56.262,56.3199,21500.0
2014-07-01 14:35:00,77.87,77.96,77.82,77.94,24600.0,56.3271,56.3922,56.2909,56.3777,24600.0
2014-07-01 14:40:00,77.96,77.98,77.92,77.95,28200.0,56.3922,56.4067,56.3633,56.385,28200.0
2014-07-01 14:45:00,77.95,77.97,77.9,77.95,22300.0,56.385,56.3994,56.3488,56.385,22300.0
2014-07-01 14:50:00,77.94,77.98,77.92,77.98,19200.0,56.3777,56.4067,56.3633,56.4067,19200.0
2014-07-01 14:55:00,77.99,78.03,77.94,78.02,35400.0,56.4139,56.4428,56.3777,56.4356,35400.0
2014-07-01 15:00:00,78.02,78.03,77.95,77.97,25900.0,56.4356,56.4428,56.385,56.3994,25900.0
2014-07-01 15:05:00,77.97,78.02,77.96,78.0,23300.0,56.3994,56.4356,56.3922,56.4211,23300.0
2014-07-01 15:10:00,78.0,78.01,77.86,77.9,36600.0,56.4211,56.4284,56.3199,56.3488,36600.0
2014-07-01 15:15:00,77.89,77.9,77.74,77.89,69100.0,56.3416,56.3488,56.2331,56.3416,69100.0
2014-07-01 15:20:00,77.89,77.89,77.81,77.84,35300.0,56.3416,56.3416,56.2837,56.3054,35300.0
2014-07-01 15:25:00,77.84,77.84,77.76,77.81,56400.0,56.3054,56.3054,56.2475,56.2837,56400.0
2014-07-01 15:30:00,77.81,77.83,77.77,77.83,54000.0,56.2837,56.2982,56.2548,56.2982,54000.0
2014-07-01 15:35:00,77.83,77.93,77.82,77.91,44500.0,56.2982,56.3705,56.2909,56.356,44500.0
2014-07-01 15:40:00,77.91,77.96,77.9,77.94,81200.0,56.356,56.3922,56.3488,56.3777,81200.0
2014-07-01 15:45:00,77.94,77.97,77.91,77.93,115300.0,56.3777,56.3994,56.356,56.3705,115300.0
2014-07-01 15:50:00,77.93,77.93,77.83,77.84,83900.0,56.3705,56.3705,56.2982,56.3054,83900.0
2014-07-01 15:55:00,77.84,77.88,77.76,77.79,167300.0,56.3054,56.3343,56.2475,56.2692,167300.0
2014-07-02 09:30:00,77.84,78.13,77.61,78.11,128600.0,56.3054,56.5152,56.139,56.5007,128600.0
2014-07-02 09:35:00,78.08,78.28,78.07,78.18,66800.0,56.479,56.6237,56.4718,56.5513,66800.0
2014-07-02 09:40:00,78.21,78.32,78.12,78.29,51200.0,56.573,56.6526,56.5079,56.6309,51200.0
2014-07-02 09:45:00,78.24,78.41,78.24,78.38,65800.0,56.5947,56.7177,56.5947,56.696,65800.0
2014-07-02 09:50:00,78.37,78.45,78.3,78.32,92800.0,56.6888,56.7466,56.6381,56.6526,92800.0
2014-07-02 09:55:00,78.3,78.33,78.24,78.24,50800.0,56.6381,56.6598,56.5947,56.5947,50800.0
2014-07-02 10:00:00,78.25,78.35,78.22,78.25,41200.0,56.602,56.6743,56.5803,56.602,41200.0
2014-07-02 10:05:00,78.22,78.25,78.2,78.24,44200.0,56.5803,56.602,56.5658,56.5947,44200.0
2014-07-02 10:10:00,78.25,78.29,78.22,78.27,61000.0,56.602,56.6309,56.5803,56.6164,61000.0
2014-07-02 10:15:00,78.28,78.37,78.27,78.32,70900.0,56.6237,56.6888,56.6164,56.6526,70900.0
2014-07-02 10:20:00,78.31,78.39,78.29,78.37,38200.0,56.6454,56.7032,56.6309,56.6888,38200.0
2014-07-02 10:25:00,78.37,78.43,78.29,78.35,33600.0,56.6888,56.7322,56.6309,56.6743,33600.0
2014-07-02 10:30:00,78.3,78.33,78.24,78.25,39900.0,56.6381,56.6598,56.5947,56.602,39900.0
2014-07-02 10:35:00,78.25,78.26,78.15,78.15,50000.0,56.602,56.6092,56.5296,56.5296,50000.0
2014-07-02 10:40:00,78.15,78.28,78.14,78.27,31400.0,56.5296,56.6237,56.5224,56.6164,31400.0
2014-07-02 10:45:00,78.28,78.31,78.23,78.24,16300.0,56.6237,56.6454,56.5875,56.5947,16300.0
2014-07-02 10:50:00,78.25,78.27,78.22,78.24,26500.0,56.602,56.6164,56.5803,56.5947,26500.0
2014-07-02 10:55:00,78.22,78.33,78.21,78.32,33700.0,56.5803,56.6598,56.573,56.6526,33700.0
2014-07-02 11:00:00,78.33,78.5,78.32,78.46,77900.0,56.6598,56.7828,56.6526,56.7539,77900.0
2014-07-02 11:05:00,78.45,78.46,78.24,78.25,61000.0,56.7466,56.7539,56.5947,56.602,61000.0
2014-07-02 11:10:00,78.26,78.28,78.03,78.04,51200.0,56.6092,56.6237,56.4428,56.4501,51200.0
2014-07-02 11:15:00,78.06,78.18,78.05,78.11,35700.0,56.4645,56.5513,56.4573,56.5007,35700.0
2014-07-02 11:20:00,78.13,78.14,77.96,78.1,35300.0,56.5152,56.5224,56.3922,56.4935,35300.0
2014-07-02 11:25:00,78.1,78.13,78.05,78.11,18800.0,56.4935,56.5152,56.4573,56.5007,18800.0
2014-07-02 11:30:00,78.11,78.18,78.09,78.13,32100.0,56.5007,56.5513,56.4862,56.5152,32100.0
2014-07-02 11:35:00,78.13,78.18,78.1,78.1,30700.0,56.5152,56.5513,56.4935,56.4935,30700.0
2014-07-02 11:40:00,78.1,78.19,78.09,78.19,17400.0,56.4935,56.5586,56.4862,56.5586,17400.0
2014-07-02 11:45:00,78.19,78.19,77.98,78.01,27900.0,56.5586,56.5586,56.4067,56.4284,27900.0
2014-07-02 11:50:00,78.01,78.09,78.0,78.08,37100.0,56.4284,56.4862,56.4211,56.479,37100.0
2014-07-02 11:55:00,78.09,78.13,78.02,78.02,33700.0,56.4862,56.5152,56.4356,56.4356,33700.0
2014-07-02 12:00:00,78.03,78.1,78.0,78.08,20900.0,56.4428,56.4935,56.4211,56.479,20900.0
2014-07-02 12:05:00,78.06,78.1,78.0,78.07,49500.0,56.4645,56.4935,56.4211,56.4718,49500.0
2014-07-02 12:10:00,78.06,78.16,78.0,78.14,51100.0,56.4645,56.5369,56.4211,56.5224,51100.0
2014-07-02 12:15:00,78.15,78.2,78.08,78.08,26000.0,56.5296,56.5658,56.479,56.479,26000.0
2014-07-02 12:20:00,78.09,78.14,78.08,78.1,19000.0,56.4862,56.5224,56.479,56.4935,19000.0
2014-07-02 12:25:00,78.09,78.1,78.0,78.02,25500.0,56.4862,56.4935,56.4211,56.4356,25500.0
2014-07-02 12:30:00,78.01,78.04,77.89,78.02,31200.0,56.4284,56.4501,56.3416,56.4356,31200.0
2014-07-02 12:35:00,78.02,78.08,77.92,77.94,19400.0,56.4356,56.479,56.3633,56.3777,19400.0
2014-07-02 12:40:00,77.94,78.05,77.92,78.03,21900.0,56.3777,56.4573,56.3633,56.4428,21900.0
2014-07-02 12:45:00,78.03,78.05,78.0,78.05,11700.0,56.4428,56.4573,56.4211,56.4573,11700.0
2014-07-02 12:50:00,78.04,78.09,77.98,77.98,17900.0,56.4501,56.4862,56.4067,56.4067,17900.0
2014-07-02 12:55:00,77.99,78.06,77.96,78.06,13800.0,56.4139,56.4645,56.3922,56.4645,13800.0
2014-07-02 13:00:00,78.0,78.0,77.9,77.91,14600.0,56.4211,56.4211,56.3488,56.356,14600.0
2014-07-02 13:05:00,77.91,78.05,77.89,78.0,33900.0,56.356,56.4573,56.3416,56.4211,33900.0
2014-07-02 13:10:00,78.0,78.1,77.98,78.1,14900.0,56.4211,56.4935,56.4067,56.4935,14900.0
2014-07-02 13:15:00,78.1,78.1,78.01,78.09,13400.0,56.4935,56.4935,56.4284,56.4862,13400.0
2014-07-02 13:20:00,78.09,78.2,78.09,78.16,25200.0,56.4862,56.5658,56.4862,56.5369,25200.0
2014-07-02 13:25:00,78.15,78.19,78.14,78.17,14200.0,56.5296,56.5586,56.5224,56.5441,14200.0
2014-07-02 13:30:00,78.15,78.15,78.05,78.12,25300.0,56.5296,56.5296,56.4573,56.5079,25300.0
2014-07-02 13:35:00,78.11,78.12,78.02,78.03,12000.0,56.5007,56.5079,56.4356,56.4428,12000.0
2014-07-02 13:40:00,78.01,78.06,77.95,77.95,15900.0,56.4284,56.4645,56.385,56.385,15900.0
2014-07-02 13:45:00,77.97,77.99,77.9,77.99,17500.0,56.3994,56.4139,56.3488,56.4139,17500.0
2014-07-02 13:50:00,77.98,78.01,77.94,77.99,15100.0,56.4067,56.4284,56.3777,56.4139,15100.0
2014-07-02 13:55:00,78.0,78.1,77.98,78.08,13500.0,56.4211,56.4935,56.4067,56.479,13500.0
2014-07-02 14:00:00,78.08,78.09,77.93,77.96,15600.0,56.479,56.4862,56.3705,56.3922,15600.0
2014-07-02 14:05:00,77.94,77.98,77.93,77.93,13600.0,56.3777,56.4067,56.3705,56.3705,13600.0
2014-07-02 14:10:00,77.94,77.98,77.93,77.95,16500.0,56.3777,56.4067,56.3705,56.385,16500.0
2014-07-02 14:15:00,77.95,77.96,77.9,77.9,15500.0,56.385,56.3922,56.3488,56.3488,15500.0
2014-07-02 14:20:00,77.9,77.93,77.86,77.93,25300.0,56.3488,56.3705,56.3199,56.3705,25300.0
2014-07-02 14:25:00,77.93,77.99,77.87,77.88,69200.0,56.3705,56.4139,56.3271,56.3343,69200.0
2014-07-02 14:30:00,77.88,77.93,77.79,77.79,111200.0,56.3343,56.3705,56.2692,56.2692,111200.0
2014-07-02 14:35:00,77.79,77.79,77.62,77.62,106700.0,56.2692,56.2692,56.1463,56.1463,106700.0
2014-07-02 14:40:00,77.62,77.8,77.62,77.77,110700.0,56.1463,56.2765,56.1463,56.2548,110700.0
2014-07-02 14:45:00,77.77,77.94,77.77,77.8,46700.0,56.2548,56.3777,56.2548,56.2765,46700.0
2014-07-02 14:50:00,77.79,77.88,77.76,77.76,29600.0,56.2692,56.3343,56.2475,56.2475,29600.0
2014-07-02 14:55:00,77.76,77.87,77.75,77.87,20800.0,56.2475,56.3271,56.2403,56.3271,20800.0
2014-07-02 15:00:00,77.86,77.9,77.8,77.85,32400.0,56.3199,56.3488,56.2765,56.3126,32400.0
2014-07-02 15:05:00,77.85,77.85,77.72,77.73,40300.0,56.3126,56.3126,56.2186,56.2258,40300.0
2014-07-02 15:10:00,77.73,77.76,77.71,77.76,37100.0,56.2258,56.2475,56.2114,56.2475,37100.0
2014-07-02 15:15:00,77.77,77.83,77.77,77.81,37300.0,56.2548,56.2982,56.2548,56.2837,37300.0
2014-07-02 15:20:00,77.81,77.83,77.7,77.7,49400.0,56.2837,56.2982,56.2041,56.2041,49400.0
2014-07-02 15:25:00,77.7,77.76,77.66,77.67,45400.0,56.2041,56.2475,56.1752,56.1824,45400.0
2014-07-02 15:30:00,77.67,77.69,77.62,77.63,60500.0,56.1824,56.1969,56.1463,56.1535,60500.0
2014-07-02 15:35:00,77.63,77.64,77.5,77.51,80400.0,56.1535,56.1607,56.0595,56.0667,80400.0
2014-07-02 15:40:00,77.52,77.61,77.5,77.61,76400.0,56.0739,56.139,56.0595,56.139,76400.0
2014-07-02 15:45:00,77.57,77.6,77.54,77.56,80300.0,56.1101,56.1318,56.0884,56.1029,80300.0
2014-07-02 15:50:00,77.57,77.58,77.51,77.52,156300.0,56.1101,56.1173,56.0667,56.0739,156300.0
2014-07-02 15:55:00,77.52,77.54,77.48,77.53,190200.0,56.0739,56.0884,56.045,56.0812,190200.0
2014-07-03 09:30:00,77.97,77.97,77.52,77.52,77800.0,56.3994,56.3994,56.0739,56.0739,77800.0
2014-07-03 09:35:00,77.52,77.58,77.2,77.42,49300.0,56.0739,56.1173,55.8425,56.0016,49300.0
2014-07-03 09:40:00,77.43,77.58,77.39,77.42,48000.0,56.0088,56.1173,55.9799,56.0016,48000.0
2014-07-03 09:45:00,77.44,77.55,77.35,77.4,31500.0,56.0161,56.0956,55.951,55.9871,31500.0
2014-07-03 09:50:00,77.36,77.66,77.33,77.65,35400.0,55.9582,56.1752,55.9365,56.168,35400.0
2014-07-03 09:55:00,77.65,77.7,77.46,77.55,18600.0,56.168,56.2041,56.0305,56.0956,18600.0
2014-07-03 10:00:00,77.6,77.7,77.52,77.65,27100.0,56.1318,56.2041,56.0739,56.168,27100.0
2014-07-03 10:05:00,77.65,77.77,77.64,77.74,33000.0,56.168,56.2548,56.1607,56.2331,33000.0
2014-07-03 10:10:00,77.75,77.8,77.62,77.68,16300.0,56.2403,56.2765,56.1463,56.1897,16300.0
2014-07-03 10:15:00,77.66,77.76,77.59,77.71,40200.0,56.1752,56.2475,56.1246,56.2114,40200.0
2014-07-03 10:20:00,77.72,77.72,77.61,77.7,35700.0,56.2186,56.2186,56.139,56.2041,35700.0
2014-07-03 10:25:00,77.73,77.75,77.67,77.71,20200.0,56.2258,56.2403,56.1824,56.2114,20200.0
2014-07-03 10:30:00,77.7,77.79,77.69,77.7,15700.0,56.2041,56.2692,56.1969,56.2041,15700.0
2014-07-03 10:35:00,77.69,77.69,77.59,77.65,76600.0,56.1969,56.1969,56.1246,56.168,76600.0
2014-07-03 10:40:00,77.66,77.66,77.54,77.6,28700.0,56.1752,56.1752,56.0884,56.1318,28700.0
2014-07-03 10:45:00,77.62,77.7,77.59,77.68,27800.0,56.1463,56.2041,56.1246,56.1897,27800.0
2014-07-03 10:50:00,77.67,77.76,77.65,77.75,60400.0,56.1824,56.2475,56.168,56.2403,60400.0
2014-07-03 10:55:00,77.76,77.76,77.64,77.7,39000.0,56.2475,56.2475,56.1607,56.2041,39000.0
2014-07-03 11:00:00,77.73,77.87,77.73,77.82,54800.0,56.2258,56.3271,56.2258,56.2909,54800.0
2014-07-03 11:05:00,77.82,77.85,77.78,77.84,21900.0,56.2909,56.3126,56.262,56.3054,21900.0
2014-07-03 11:10:00,77.84,77.9,77.82,77.89,31100.0,56.3054,56.3488,56.2909,56.3416,31100.0
2014-07-03 11:15:00,77.9,77.96,77.88,77.94,404800.0,56.3488,56.3922,56.3343,56.3777,404800.0
2014-07-03 11:20:00,77.93,78.0,77.93,77.96,25700.0,56.3705,56.4211,56.3705,56.3922,25700.0
2014-07-03 11:25:00,77.96,78.06,77.94,78.01,140400.0,56.3922,56.4645,56.3777,56.4284,140400.0
2014-07-03 11:30:00,78.0,78.06,77.94,78.05,69500.0,56.4211,56.4645,56.3777,56.4573,69500.0
2014-07-03 11:35:00,78.04,78.13,77.99,78.07,30200.0,56.4501,56.5152,56.4139,56.4718,30200.0
2014-07-03 11:40:00,78.06,78.09,78.01,78.09,23400.0,56.4645,56.4862,56.4284,56.4862,23400.0
2014-07-03 11:45:00,78.08,78.08,77.97,78.0,223600.0,56.479,56.479,56.3994,56.4211,223600.0
2014-07-03 11:50:00,78.02,78.09,78.01,78.04,30100.0,56.4356,56.4862,56.4284,56.4501,30100.0
2014-07-03 11:55:00,78.05,78.1,78.05,78.1,31600.0,56.4573,56.4935,56.4573,56.4935,31600.0
2014-07-03 12:00:00,78.1,78.1,78.0,78.0,35300.0,56.4935,56.4935,56.4211,56.4211,35300.0
2014-07-03 12:05:00,77.99,78.02,77.92,78.02,76100.0,56.4139,56.4356,56.3633,56.4356,76100.0
2014-07-03 12:10:00,78.03,78.04,77.94,77.98,31800.0,56.4428,56.4501,56.3777,56.4067,31800.0
2014-07-03 12:15:00,77.97,78.04,77.97,78.0,15300.0,56.3994,56.4501,56.3994,56.4211,15300.0
2014-07-03 12:20:00,78.0,78.04,77.97,78.03,25900.0,56.4211,56.4501,56.3994,56.4428,25900.0
2014-07-03 12:25:00,78.03,78.04,77.96,77.99,40900.0,56.4428,56.4501,56.3922,56.4139,40900.0
2014-07-03 12:30:00,77.99,78.03,77.95,78.01,32600.0,56.4139,56.4428,56.385,56.4284,32600.0
2014-07-03 12:35:00,78.01,78.02,77.98,78.0,28100.0,56.4284,56.4356,56.4067,56.4211,28100.0
2014-07-03 12:40:00,77.99,78.05,77.99,78.05,28900.0,56.4139,56.4573,56.4139,56.4573,28900.0
2014-07-03 12:45:00,78.05,78.05,77.92,77.92,67800.0,56.4573,56.4573,56.3633,56.3633,67800.0
2014-07-03 12:50:00,77.92,78.01,77.92,78.01,63900.0,56.3633,56.4284,56.3633,56.4284,63900.0
2014-07-03 12:55:00,78.0,78.01,77.91,77.94,73100.0,56.4211,56.4284,56.356,56.3777,73100.0
2014-07-07 09:30:00,77.77,77.89,77.51,77.59,177200.0,56.2548,56.3416,56.0667,56.1246,177200.0
2014-07-07 09:35:00,77.58,77.68,77.05,77.1,109100.0,56.1173,56.1897,55.734,55.7701,109100.0
2014-07-07 09:40:00,77.13,77.24,77.03,77.24,89000.0,55.7918,55.8714,55.7195,55.8714,89000.0
2014-07-07 09:45:00,77.2,77.28,77.0,77.0,48200.0,55.8425,55.9003,55.6978,55.6978,48200.0
2014-07-07 09:50:00,77.0,77.11,76.9,77.11,42900.0,55.6978,55.7774,55.6255,55.7774,42900.0
2014-07-07 09:55:00,77.08,77.13,76.95,77.04,54400.0,55.7557,55.7918,55.6616,55.7267,54400.0
2014-07-07 10:00:00,77.04,77.07,76.91,76.98,47700.0,55.7267,55.7484,55.6327,55.6833,47700.0
2014-07-07 10:05:00,76.96,77.14,76.94,77.12,115000.0,55.6689,55.7991,55.6544,55.7846,115000.0
2014-07-07 10:10:00,77.13,77.19,77.05,77.09,48300.0,55.7918,55.8352,55.734,55.7629,48300.0
2014-07-07 10:15:00,77.11,77.27,77.05,77.15,23000.0,55.7774,55.8931,55.734,55.8063,23000.0
2014-07-07 10:20:00,77.16,77.25,77.1,77.2,13800.0,55.8135,55.8786,55.7701,55.8425,13800.0
2014-07-07 10:25:00,77.17,77.23,77.17,77.22,9000.0,55.8208,55.8642,55.8208,55.8569,9000.0
2014-07-07 10:30:00,77.21,77.21,77.05,77.1,26600.0,55.8497,55.8497,55.734,55.7701,26600.0
2014-07-07 10:35:00,77.14,77.19,77.06,77.15,18100.0,55.7991,55.8352,55.7412,55.8063,18100.0
2014-07-07 10:40:00,77.16,77.27,77.16,77.27,15700.0,55.8135,55.8931,55.8135,55.8931,15700.0
2014-07-07 10:45:00,77.24,77.24,77.14,77.14,15700.0,55.8714,55.8714,55.7991,55.7991,15700.0
2014-07-07 10:50:00,77.13,77.15,77.01,77.01,41200.0,55.7918,55.8063,55.705,55.705,41200.0
2014-07-07 10:55:00,77.0,77.05,76.95,76.99,42900.0,55.6978,55.734,55.6616,55.6906,42900.0
2014-07-07 11:00:00,77.0,77.05,76.94,76.96,140900.0,55.6978,55.734,55.6544,55.6689,140900.0
2014-07-07 11:05:00,76.97,77.03,76.85,76.85,37500.0,55.6761,55.7195,55.5893,55.5893,37500.0
2014-07-07 11:10:00,76.87,77.03,76.86,76.94,22500.0,55.6038,55.7195,55.5965,55.6544,22500.0
2014-07-07 11:15:00,76.93,76.99,76.91,76.96,17800.0,55.6472,55.6906,55.6327,55.6689,17800.0
2014-07-07 11:20:00,76.95,76.98,76.8,76.8,38900.0,55.6616,55.6833,55.5531,55.5531,38900.0
2014-07-07 11:25:00,76.81,76.87,76.72,76.82,18100.0,55.5604,55.6038,55.4953,55.5676,18100.0
2014-07-07 11:30:00,76.83,76.93,76.78,76.87,22200.0,55.5748,55.6472,55.5387,55.6038,22200.0
2014-07-07 11:35:00,76.89,76.9,76.82,76.89,21200.0,55.6182,55.6255,55.5676,55.6182,21200.0
2014-07-07 11:40:00,76.89,76.9,76.74,76.76,56100.0,55.6182,55.6255,55.5097,55.5242,56100.0
2014-07-07 11:45:00,76.76,76.78,76.65,76.7,29700.0,55.5242,55.5387,55.4446,55.4808,29700.0
2014-07-07 11:50:00,76.69,76.74,76.66,76.71,23000.0,55.4736,55.5097,55.4519,55.488,23000.0
2014-07-07 11:55:00,76.73,76.75,76.64,76.71,19800.0,55.5025,55.517,55.4374,55.488,19800.0
2014-07-07 12:00:00,76.72,76.81,76.68,76.76,58900.0,55.4953,55.5604,55.4663,55.5242,58900.0
2014-07-07 12:05:00,76.78,76.83,76.76,76.76,15600.0,55.5387,55.5748,55.5242,55.5242,15600.0
2014-07-07 12:10:00,76.76,76.76,76.65,76.69,32600.0,55.5242,55.5242,55.4446,55.4736,32600.0
2014-07-07 12:15:00,76.67,76.79,76.63,76.76,51700.0,55.4591,55.5459,55.4302,55.5242,51700.0
2014-07-07 12:20:00,76.76,76.9,76.76,76.86,65600.0,55.5242,55.6255,55.5242,55.5965,65600.0
2014-07-07 12:25:00,76.85,76.86,76.82,76.85,22100.0,55.5893,55.5965,55.5676,55.5893,22100.0
2014-07-07 12:30:00,76.84,76.91,76.8,76.87,57900.0,55.5821,55.6327,55.5531,55.6038,57900.0
2014-07-07 12:35:00,76.88,76.98,76.88,76.91,25900.0,55.611,55.6833,55.611,55.6327,25900.0
2014-07-07 12:40:00,76.9,77.0,76.9,76.92,12800.0,55.6255,55.6978,55.6255,55.6399,12800.0
2014-07-07 12:45:00,76.92,76.94,76.88,76.91,9500.0,55.6399,55.6544,55.611,55.6327,9500.0
2014-07-07 12:50:00,76.9,76.92,76.87,76.92,11100.0,55.6255,55.6399,55.6038,55.6399,11100.0
2014-07-07 12:55:00,76.93,76.95,76.91,76.94,7400.0,55.6472,55.6616,55.6327,55.6544,7400.0
2014-07-07 13:00:00,76.94,76.95,76.9,76.9,7700.0,55.6544,55.6616,55.6255,55.6255,7700.0
2014-07-07 13:05:00,76.9,76.93,76.87,76.92,5800.0,55.6255,55.6472,55.6038,55.6399,5800.0
2014-07-07 13:10:00,76.93,76.98,76.9,76.96,10500.0,55.6472,55.6833,55.6255,55.6689,10500.0
2014-07-07 13:15:00,76.95,77.02,76.94,76.99,15400.0,55.6616,55.7123,55.6544,55.6906,15400.0
2014-07-07 13:20:00,77.03,77.09,77.02,77.09,9800.0,55.7195,55.7629,55.7123,55.7629,9800.0
2014-07-07 13:25:00,77.1,77.12,77.06,77.06,10500.0,55.7701,55.7846,55.7412,55.7412,10500.0
2014-07-07 13:30:00,77.06,77.15,77.06,77.12,27500.0,55.7412,55.8063,55.7412,55.7846,27500.0
2014-07-07 13:35:00,77.13,77.15,77.1,77.12,19700.0,55.7918,55.8063,55.7701,55.7846,19700.0
2014-07-07 13:40:00,77.1,77.21,77.09,77.15,16900.0,55.7701,55.8497,55.7629,55.8063,16900.0
2014-07-07 13:45:00,77.15,77.23,77.12,77.2,23300.0,55.8063,55.8642,55.7846,55.8425,23300.0
2014-07-07 13:50:00,77.21,77.24,77.06,77.06,31200.0,55.8497,55.8714,55.7412,55.7412,31200.0
2014-07-07 13:55:00,77.06,77.07,76.94,76.95,20400.0,55.7412,55.7484,55.6544,55.6616,20400.0
2014-07-07 14:00:00,76.95,76.96,76.89,76.94,22400.0,55.6616,55.6689,55.6182,55.6544,22400.0
2014-07-07 14:05:00,76.95,76.97,76.91,76.94,10300.0,55.6616,55.6761,55.6327,55.6544,10300.0
2014-07-07 14:10:00,76.93,76.94,76.89,76.92,11900.0,55.6472,55.6544,55.6182,55.6399,11900.0
2014-07-07 14:15:00,76.91,76.97,76.89,76.97,12000.0,55.6327,55.6761,55.6182,55.6761,12000.0
2014-07-07 14:20:00,76.96,76.97,76.85,76.93,13800.0,55.6689,55.6761,55.5893,55.6472,13800.0
2014-07-07 14:25:00,76.93,76.96,76.85,76.86,22900.0,55.6472,55.6689,55.5893,55.5965,22900.0
2014-07-07 14:30:00,76.86,76.92,76.84,76.86,81200.0,55.5965,55.6399,55.5821,55.5965,81200.0
2014-07-07 14:35:00,76.86,76.91,76.84,76.9,28000.0,55.5965,55.6327,55.5821,55.6255,28000.0
2014-07-07 14:40:00,76.89,76.97,76.87,76.88,27500.0,55.6182,55.6761,55.6038,55.611,27500.0
2014-07-07 14:45:00,76.88,76.94,76.88,76.91,16900.0,55.611,55.6544,55.611,55.6327,16900.0
2014-07-07 14:50:00,76.91,76.96,76.88,76.91,24200.0,55.6327,55.6689,55.611,55.6327,24200.0
2014-07-07 14:55:00,76.9,76.95,76.89,76.91,20200.0,55.6255,55.6616,55.6182,55.6327,20200.0
2014-07-07 15:00:00,76.89,76.95,76.85,76.87,25500.0,55.6182,55.6616,55.5893,55.6038,25500.0
2014-07-07 15:05:00,76.87,76.94,76.86,76.89,27500.0,55.6038,55.6544,55.5965,55.6182,27500.0
2014-07-07 15:10:00,76.9,76.91,76.86,76.87,19100.0,55.6255,55.6327,55.5965,55.6038,19100.0
2014-07-07 15:15:00,76.87,76.94,76.85,76.94,48000.0,55.6038,55.6544,55.5893,55.6544,48000.0
2014-07-07 15:20:00,76.93,76.96,76.88,76.94,60800.0,55.6472,55.6689,55.611,55.6544,60800.0
2014-07-07 15:25:00,76.94,76.94,76.88,76.93,54800.0,55.6544,55.6544,55.611,55.6472,54800.0
2014-07-07 15:30:00,76.92,76.93,76.87,76.89,37400.0,55.6399,55.6472,55.6038,55.6182,37400.0
2014-07-07 15:35:00,76.88,76.95,76.88,76.9,30100.0,55.611,55.6616,55.611,55.6255,30100.0
2014-07-07 15:40:00,76.9,76.92,76.87,76.9,46000.0,55.6255,55.6399,55.6038,55.6255,46000.0
2014-07-07 15:45:00,76.91,76.93,76.88,76.9,39500.0,55.6327,55.6472,55.611,55.6255,39500.0
2014-07-07 15:50:00,76.91,76.96,76.9,76.95,115200.0,55.6327,55.6689,55.6255,55.6616,115200.0
2014-07-07 15:55:00,76.95,76.98,76.85,76.93,111200.0,55.6616,55.6833,55.5893,55.6472,111200.0
2014-07-08 09:30:00,75.77,75.8,75.4,75.62,201700.0,54.8081,54.8298,54.5404,54.6996,201700.0
2014-07-08 09:35:00,75.58,75.58,74.9,75.14,209300.0,54.6706,54.6706,54.1788,54.3524,209300.0
2014-07-08 09:40:00,75.12,75.16,74.8,74.9,165500.0,54.3379,54.3668,54.1064,54.1788,165500.0
2014-07-08 09:45:00,74.87,75.26,74.87,75.16,196900.0,54.1571,54.4392,54.1571,54.3668,196900.0
2014-07-08 09:50:00,75.17,75.19,74.96,75.03,103400.0,54.3741,54.3885,54.2222,54.2728,103400.0
2014-07-08 09:55:00,75.02,75.18,75.0,75.09,98300.0,54.2656,54.3813,54.2511,54.3162,98300.0
2014-07-08 10:00:00,75.09,75.09,74.96,75.0,149900.0,54.3162,54.3162,54.2222,54.2511,149900.0
2014-07-08 10:05:00,75.01,75.06,74.95,75.0,175000.0,54.2583,54.2945,54.2149,54.2511,175000.0
2014-07-08 10:10:00,74.99,75.1,74.95,74.96,98700.0,54.2439,54.3234,54.2149,54.2222,98700.0
2014-07-08 10:15:00,74.96,75.09,74.94,75.07,83500.0,54.2222,54.3162,54.2077,54.3017,83500.0
2014-07-08 10:20:00,75.06,75.16,75.01,75.09,51000.0,54.2945,54.3668,54.2583,54.3162,51000.0
2014-07-08 10:25:00,75.07,75.24,75.03,75.21,105200.0,54.3017,54.4247,54.2728,54.403,105200.0
2014-07-08 10:30:00,75.2,75.23,75.05,75.05,55700.0,54.3958,54.4175,54.2873,54.2873,55700.0
2014-07-08 10:35:00,75.06,75.3,75.04,75.3,147000.0,54.2945,54.4681,54.28,54.4681,147000.0
2014-07-08 10:40:00,75.3,75.34,75.04,75.06,79500.0,54.4681,54.497,54.28,54.2945,79500.0
2014-07-08 10:45:00,75.05,75.16,75.04,75.15,46300.0,54.2873,54.3668,54.28,54.3596,46300.0
2014-07-08 10:50:00,75.13,75.24,75.06,75.14,162700.0,54.3451,54.4247,54.2945,54.3524,162700.0
2014-07-08 10:55:00,75.14,75.17,75.08,75.12,46500.0,54.3524,54.3741,54.309,54.3379,46500.0
2014-07-08 11:00:00,75.12,75.17,75.1,75.13,115500.0,54.3379,54.3741,54.3234,54.3451,115500.0
2014-07-08 11:05:00,75.12,75.16,75.12,75.13,78000.0,54.3379,54.3668,54.3379,54.3451,78000.0
2014-07-08 11:10:00,75.12,75.16,75.07,75.11,107700.0,54.3379,54.3668,54.3017,54.3307,107700.0
2014-07-08 11:15:00,75.1,75.14,75.04,75.05,176400.0,54.3234,54.3524,54.28,54.2873,176400.0
2014-07-08 11:20:00,75.05,75.08,74.97,74.99,191900.0,54.2873,54.309,54.2294,54.2439,191900.0
2014-07-08 11:25:00,74.98,75.06,74.97,75.01,195000.0,54.2366,54.2945,54.2294,54.2583,195000.0
2014-07-08 11:30:00,75.01,75.09,74.94,75.06,193000.0,54.2583,54.3162,54.2077,54.2945,193000.0
2014-07-08 11:35:00,75.07,75.12,74.91,75.01,148500.0,54.3017,54.3379,54.186,54.2583,148500.0
2014-07-08 11:40:00,74.99,75.21,74.97,75.19,227200.0,54.2439,54.403,54.2294,54.3885,227200.0
2014-07-08 11:45:00,75.2,75.33,75.17,75.31,211400.0,54.3958,54.4898,54.3741,54.4753,211400.0
2014-07-08 11:50:00,75.32,75.34,75.21,75.26,162700.0,54.4826,54.497,54.403,54.4392,162700.0
2014-07-08 11:55:00,75.23,75.29,75.01,75.18,259300.0,54.4175,54.4609,54.2583,54.3813,259300.0
2014-07-08 12:00:00,75.17,75.18,74.97,75.02,298000.0,54.3741,54.3813,54.2294,54.2656,298000.0
2014-07-08 12:05:00,75.01,75.11,75.01,75.08,153800.0,54.2583,54.3307,54.2583,54.309,153800.0
2014-07-08 12:10:00,75.08,75.09,75.03,75.04,92000.0,54.309,54.3162,54.2728,54.28,92000.0
2014-07-08 12:15:00,75.04,75.04,74.86,74.87,274600.0,54.28,54.28,54.1498,54.1571,274600.0
2014-07-08 12:20:00,74.87,74.88,74.66,74.69,109100.0,54.1571,54.1643,54.0052,54.0269,109100.0
2014-07-08 12:25:00,74.7,74.77,74.69,74.75,38800.0,54.0341,54.0847,54.0269,54.0703,38800.0
2014-07-08 12:30:00,74.76,74.84,74.62,74.64,59400.0,54.0775,54.1354,53.9762,53.9907,59400.0
2014-07-08 12:35:00,74.64,74.65,74.55,74.56,26000.0,53.9907,53.9979,53.9256,53.9328,26000.0
2014-07-08 12:40:00,74.59,74.68,74.51,74.68,41500.0,53.9545,54.0196,53.8967,54.0196,41500.0
2014-07-08 12:45:00,74.66,74.67,74.55,74.56,23600.0,54.0052,54.0124,53.9256,53.9328,23600.0
2014-07-08 12:50:00,74.57,74.66,74.56,74.58,39100.0,53.9401,54.0052,53.9328,53.9473,39100.0
2014-07-08 12:55:00,74.58,74.67,74.5,74.67,50400.0,53.9473,54.0124,53.8894,54.0124,50400.0
2014-07-08 13:00:00,74.67,74.83,74.64,74.82,37600.0,54.0124,54.1281,53.9907,54.1209,37600.0
2014-07-08 13:05:00,74.8,74.82,74.59,74.62,66500.0,54.1064,54.1209,53.9545,53.9762,66500.0
2014-07-08 13:10:00,74.62,74.76,74.61,74.71,74700.0,53.9762,54.0775,53.969,54.0413,74700.0
2014-07-08 13:15:00,74.72,74.73,74.65,74.7,35100.0,54.0486,54.0558,53.9979,54.0341,35100.0
2014-07-08 13:20:00,74.71,74.95,74.7,74.85,69300.0,54.0413,54.2149,54.0341,54.1426,69300.0
2014-07-08 13:25:00,74.85,74.91,74.77,74.91,28100.0,54.1426,54.186,54.0847,54.186,28100.0
2014-07-08 13:30:00,74.88,74.88,74.7,74.71,22700.0,54.1643,54.1643,54.0341,54.0413,22700.0
2014-07-08 13:35:00,74.74,74.87,74.71,74.74,40300.0,54.063,54.1571,54.0413,54.063,40300.0
2014-07-08 13:40:00,74.73,74.91,74.72,74.91,29000.0,54.0558,54.186,54.0486,54.186,29000.0
2014-07-08 13:45:00,74.91,74.94,74.88,74.91,19800.0,54.186,54.2077,54.1643,54.186,19800.0
2014-07-08 13:50:00,74.91,74.98,74.89,74.94,27900.0,54.186,54.2366,54.1715,54.2077,27900.0
2014-07-08 13:55:00,74.94,74.97,74.89,74.89,19000.0,54.2077,54.2294,54.1715,54.1715,19000.0
2014-07-08 14:00:00,74.9,74.95,74.82,74.92,26700.0,54.1788,54.2149,54.1209,54.1932,26700.0
2014-07-08 14:05:00,74.92,74.93,74.83,74.86,20100.0,54.1932,54.2005,54.1281,54.1498,20100.0
2014-07-08 14:10:00,74.85,75.0,74.84,75.0,32800.0,54.1426,54.2511,54.1354,54.2511,32800.0
2014-07-08 14:15:00,74.95,74.95,74.89,74.91,18300.0,54.2149,54.2149,54.1715,54.186,18300.0
2014-07-08 14:20:00,74.92,74.95,74.88,74.95,15000.0,54.1932,54.2149,54.1643,54.2149,15000.0
2014-07-08 14:25:00,74.95,75.01,74.94,74.99,37900.0,54.2149,54.2583,54.2077,54.2439,37900.0
2014-07-08 14:30:00,74.99,75.01,74.79,74.82,36700.0,54.2439,54.2583,54.0992,54.1209,36700.0
2014-07-08 14:35:00,74.81,74.91,74.8,74.88,32800.0,54.1137,54.186,54.1064,54.1643,32800.0
2014-07-08 14:40:00,74.88,74.94,74.83,74.93,41500.0,54.1643,54.2077,54.1281,54.2005,41500.0
2014-07-08 14:45:00,74.95,74.95,74.87,74.91,18300.0,54.2149,54.2149,54.1571,54.186,18300.0
2014-07-08 14:50:00,74.91,75.02,74.87,74.87,45300.0,54.186,54.2656,54.1571,54.1571,45300.0
2014-07-08 14:55:00,74.88,74.91,74.84,74.84,24300.0,54.1643,54.186,54.1354,54.1354,24300.0
2014-07-08 15:00:00,74.85,74.85,74.68,74.69,52400.0,54.1426,54.1426,54.0196,54.0269,52400.0
2014-07-08 15:05:00,74.68,74.74,74.67,74.71,38400.0,54.0196,54.063,54.0124,54.0413,38400.0
2014-07-08 15:10:00,74.7,74.82,74.7,74.82,50300.0,54.0341,54.1209,54.0341,54.1209,50300.0
2014-07-08 15:15:00,74.82,74.92,74.82,74.87,39500.0,54.1209,54.1932,54.1209,54.1571,39500.0
2014-07-08 15:20:00,74.86,74.94,74.85,74.94,40300.0,54.1498,54.2077,54.1426,54.2077,40300.0
2014-07-08 15:25:00,74.95,75.03,74.94,74.99,46300.0,54.2149,54.2728,54.2077,54.2439,46300.0
2014-07-08 15:30:00,74.99,75.02,74.95,75.02,64800.0,54.2439,54.2656,54.2149,54.2656,64800.0
2014-07-08 15:35:00,75.02,75.09,74.98,75.09,60400.0,54.2656,54.3162,54.2366,54.3162,60400.0
2014-07-08 15:40:00,75.09,75.21,75.08,75.2,70200.0,54.3162,54.403,54.309,54.3958,70200.0
2014-07-08 15:45:00,75.19,75.19,75.07,75.11,77600.0,54.3885,54.3885,54.3017,54.3307,77600.0
2014-07-08 15:50:00,75.11,75.11,75.02,75.06,66600.0,54.3307,54.3307,54.2656,54.2945,66600.0
2014-07-08 15:55:00,75.07,75.11,75.05,75.09,128600.0,54.3017,54.3307,54.2873,54.3162,128600.0
2014-07-09 09:30:00,74.7,74.78,74.11,74.18,127800.0,54.0341,54.092,53.6073,53.6579,127800.0
2014-07-09 09:35:00,74.18,74.68,74.18,74.53,89000.0,53.6579,54.0196,53.6579,53.9111,89000.0
2014-07-09 09:40:00,74.58,74.77,74.58,74.72,69100.0,53.9473,54.0847,53.9473,54.0486,69100.0
2014-07-09 09:45:00,74.74,74.89,74.72,74.8,51200.0,54.063,54.1715,54.0486,54.1064,51200.0
2014-07-09 09:50:00,74.81,74.86,74.62,74.71,58300.0,54.1137,54.1498,53.9762,54.0413,58300.0
2014-07-09 09:55:00,74.75,74.84,74.64,74.83,37400.0,54.0703,54.1354,53.9907,54.1281,37400.0
2014-07-09 10:00:00,74.83,75.0,74.79,75.0,32500.0,54.1281,54.2511,54.0992,54.2511,32500.0
2014-07-09 10:05:00,74.96,74.96,74.67,74.67,57300.0,54.2222,54.2222,54.0124,54.0124,57300.0
2014-07-09 10:10:00,74.64,74.83,74.56,74.81,33200.0,53.9907,54.1281,53.9328,54.1137,33200.0
2014-07-09 10:15:00,74.84,74.92,74.83,74.84,19200.0,54.1354,54.1932,54.1281,54.1354,19200.0
2014-07-09 10:20:00,74.82,74.92,74.8,74.81,43500.0,54.1209,54.1932,54.1064,54.1137,43500.0
2014-07-09 10:25:00,74.83,74.85,74.8,74.8,53600.0,54.1281,54.1426,54.1064,54.1064,53600.0
2014-07-09 10:30:00,74.8,74.86,74.78,74.8,78200.0,54.1064,54.1498,54.092,54.1064,78200.0
2014-07-09 10:35:00,74.84,75.14,74.8,75.12,34600.0,54.1354,54.3524,54.1064,54.3379,34600.0
2014-07-09 10:40:00,75.13,75.37,75.02,75.37,21500.0,54.3451,54.5187,54.2656,54.5187,21500.0
2014-07-09 10:45:00,75.33,75.36,75.16,75.16,37400.0,54.4898,54.5115,54.3668,54.3668,37400.0
2014-07-09 10:50:00,75.17,75.22,75.11,75.14,33300.0,54.3741,54.4102,54.3307,54.3524,33300.0
2014-07-09 10:55:00,75.13,75.16,75.08,75.14,21300.0,54.3451,54.3668,54.309,54.3524,21300.0
2014-07-09 11:00:00,75.14,75.15,75.04,75.06,24200.0,54.3524,54.3596,54.28,54.2945,24200.0
2014-07-09 11:05:00,75.07,75.15,75.04,75.1,20400.0,54.3017,54.3596,54.28,54.3234,20400.0
2014-07-09 11:10:00,75.13,75.13,74.92,74.98,31800.0,54.3451,54.3451,54.1932,54.2366,31800.0
2014-07-09 11:15:00,75.02,75.12,74.91,74.99,30600.0,54.2656,54.3379,54.186,54.2439,30600.0
2014-07-09 11:20:00,75.0,75.12,74.92,75.06,26300.0,54.2511,54.3379,54.1932,54.2945,26300.0
2014-07-09 11:25:00,75.07,75.14,74.97,75.13,14400.0,54.3017,54.3524,54.2294,54.3451,14400.0
2014-07-09 11:30:00,75.12,75.13,74.94,74.98,16100.0,54.3379,54.3451,54.2077,54.2366,16100.0
2014-07-09 11:35:00,74.97,75.05,74.91,75.04,18500.0,54.2294,54.2873,54.186,54.28,18500.0
2014-07-09 11:40:00,75.05,75.05,74.97,75.0,20900.0,54.2873,54.2873,54.2294,54.2511,20900.0
2014-07-09 11:45:00,74.99,75.1,74.99,75.1,25500.0,54.2439,54.3234,54.2439,54.3234,25500.0
2014-07-09 11:50:00,75.12,75.2,75.06,75.13,46000.0,54.3379,54.3958,54.2945,54.3451,46000.0
2014-07-09 11:55:00,75.12,75.24,75.12,75.17,21900.0,54.3379,54.4247,54.3379,54.3741,21900.0
2014-07-09 12:00:00,75.17,75.24,75.13,75.24,9900.0,54.3741,54.4247,54.3451,54.4247,9900.0
2014-07-09 12:05:00,75.22,75.24,75.16,75.18,19100.0,54.4102,54.4247,54.3668,54.3813,19100.0
2014-07-09 12:10:00,75.2,75.22,75.11,75.11,9000.0,54.3958,54.4102,54.3307,54.3307,9000.0
2014-07-09 12:15:00,75.11,75.24,75.11,75.23,8300.0,54.3307,54.4247,54.3307,54.4175,8300.0
2014-07-09 12:20:00,75.23,75.33,75.21,75.33,12300.0,54.4175,54.4898,54.403,54.4898,12300.0
2014-07-09 12:25:00,75.35,75.35,75.27,75.27,7400.0,54.5043,54.5043,54.4464,54.4464,7400.0
2014-07-09 12:30:00,75.28,75.33,75.2,75.26,15500.0,54.4536,54.4898,54.3958,54.4392,15500.0
2014-07-09 12:35:00,75.26,75.35,75.26,75.31,18700.0,54.4392,54.5043,54.4392,54.4753,18700.0
2014-07-09 12:40:00,75.31,75.35,75.27,75.31,16200.0,54.4753,54.5043,54.4464,54.4753,16200.0
2014-07-09 12:45:00,75.31,75.35,75.27,75.29,15700.0,54.4753,54.5043,54.4464,54.4609,15700.0
2014-07-09 12:50:00,75.28,75.34,75.27,75.31,12100.0,54.4536,54.497,54.4464,54.4753,12100.0
2014-07-09 12:55:00,75.31,75.4,75.3,75.38,17900.0,54.4753,54.5404,54.4681,54.526,17900.0
2014-07-09 13:00:00,75.38,75.4,75.33,75.4,23100.0,54.526,54.5404,54.4898,54.5404,23100.0
2014-07-09 13:05:00,75.39,75.43,75.38,75.4,15600.0,54.5332,54.5621,54.526,54.5404,15600.0
2014-07-09 13:10:00,75.38,75.53,75.37,75.49,26600.0,54.526,54.6345,54.5187,54.6055,26600.0
2014-07-09 13:15:00,75.5,75.5,75.43,75.45,9700.0,54.6128,54.6128,54.5621,54.5766,9700.0
2014-07-09 13:20:00,75.42,75.45,75.39,75.45,10800.0,54.5549,54.5766,54.5332,54.5766,10800.0
2014-07-09 13:25:00,75.44,75.47,75.42,75.42,6300.0,54.5694,54.5911,54.5549,54.5549,6300.0
2014-07-09 13:30:00,75.42,75.47,75.4,75.41,7900.0,54.5549,54.5911,54.5404,54.5477,7900.0
2014-07-09 13:35:00,75.4,75.41,75.34,75.4,13200.0,54.5404,54.5477,54.497,54.5404,13200.0
2014-07-09 13:40:00,75.39,75.4,75.37,75.37,29600.0,54.5332,54.5404,54.5187,54.5187,29600.0
2014-07-09 13:45:00,75.38,75.38,75.35,75.36,18700.0,54.526,54.526,54.5043,54.5115,18700.0
2014-07-09 13:50:00,75.36,75.38,75.32,75.38,11900.0,54.5115,54.526,54.4826,54.526,11900.0
2014-07-09 13:55:00,75.38,75.38,75.37,75.38,15400.0,54.526,54.526,54.5187,54.526,15400.0
2014-07-09 14:00:00,75.37,75.49,75.32,75.42,52500.0,54.5187,54.6055,54.4826,54.5549,52500.0
2014-07-09 14:05:00,75.44,75.44,75.27,75.33,24000.0,54.5694,54.5694,54.4464,54.4898,24000.0
2014-07-09 14:10:00,75.33,75.48,75.3,75.42,17900.0,54.4898,54.5983,54.4681,54.5549,17900.0
2014-07-09 14:15:00,75.45,75.63,75.41,75.58,57200.0,54.5766,54.7068,54.5477,54.6706,57200.0
2014-07-09 14:20:00,75.59,75.65,75.57,75.58,21600.0,54.6779,54.7213,54.6634,54.6706,21600.0
2014-07-09 14:25:00,75.58,75.63,75.52,75.61,20100.0,54.6706,54.7068,54.6272,54.6923,20100.0
2014-07-09 14:30:00,75.6,75.61,75.52,75.56,21300.0,54.6851,54.6923,54.6272,54.6562,21300.0
2014-07-09 14:35:00,75.56,75.63,75.5,75.58,9300.0,54.6562,54.7068,54.6128,54.6706,9300.0
2014-07-09 14:40:00,75.59,75.62,75.52,75.59,10400.0,54.6779,54.6996,54.6272,54.6779,10400.0
2014-07-09 14:45:00,75.61,75.63,75.57,75.6,12700.0,54.6923,54.7068,54.6634,54.6851,12700.0
2014-07-09 14:50:00,75.59,75.68,75.59,75.66,39300.0,54.6779,54.743,54.6779,54.7285,39300.0
2014-07-09 14:55:00,75.66,75.76,75.65,75.68,43600.0,54.7285,54.8008,54.7213,54.743,43600.0
2014-07-09 15:00:00,75.68,75.74,75.67,75.7,26000.0,54.743,54.7864,54.7357,54.7574,26000.0
2014-07-09 15:05:00,75.71,75.78,75.7,75.75,21000.0,54.7647,54.8153,54.7574,54.7936,21000.0
2014-07-09 15:10:00,75.74,75.84,75.74,75.74,33000.0,54.7864,54.8587,54.7864,54.7864,33000.0
2014-07-09 15:15:00,75.74,75.74,75.63,75.66,48900.0,54.7864,54.7864,54.7068,54.7285,48900.0
2014-07-09 15:20:00,75.65,75.71,75.62,75.66,32300.0,54.7213,54.7647,54.6996,54.7285,32300.0
2014-07-09 15:25:00,75.66,75.7,75.64,75.68,13500.0,54.7285,54.7574,54.714,54.743,13500.0
2014-07-09 15:30:00,75.67,75.75,75.63,75.75,39000.0,54.7357,54.7936,54.7068,54.7936,39000.0
2014-07-09 15:35:00,75.75,75.82,75.71,75.81,49600.0,54.7936,54.8442,54.7647,54.837,49600.0
2014-07-09 15:40:00,75.8,75.84,75.78,75.81,59400.0,54.8298,54.8587,54.8153,54.837,59400.0
2014-07-09 15:45:00,75.82,75.85,75.78,75.84,81600.0,54.8442,54.8659,54.8153,54.8587,81600.0
2014-07-09 15:50:00,75.83,75.87,75.79,75.87,117200.0,54.8515,54.8804,54.8225,54.8804,117200.0
2014-07-09 15:55:00,75.86,75.92,75.84,75.89,118600.0,54.8732,54.9166,54.8587,54.8949,118600.0
2014-07-10 09:30:00,74.49,74.68,74.26,74.66,113100.0,53.8822,54.0196,53.7158,54.0052,113100.0
2014-07-10 09:35:00,74.59,74.71,74.33,74.33,126400.0,53.9545,54.0413,53.7665,53.7665,126400.0
2014-07-10 09:40:00,74.38,74.43,74.11,74.23,132300.0,53.8026,53.8388,53.6073,53.6941,132300.0
2014-07-10 09:45:00,74.23,74.23,73.93,74.06,120800.0,53.6941,53.6941,53.4771,53.5711,120800.0
2014-07-10 09:50:00,74.03,74.19,73.99,74.19,38200.0,53.5494,53.6652,53.5205,53.6652,38200.0
2014-07-10 09:55:00,74.2,74.35,74.05,74.33,29800.0,53.6724,53.7809,53.5639,53.7665,29800.0
2014-07-10 10:00:00,74.22,74.49,74.19,74.35,59800.0,53.6869,53.8822,53.6652,53.7809,59800.0
2014-07-10 10:05:00,74.42,74.42,74.21,74.32,46700.0,53.8316,53.8316,53.6796,53.7592,46700.0
2014-07-10 10:10:00,74.29,74.31,74.14,74.16,42400.0,53.7375,53.752,53.629,53.6435,42400.0
2014-07-10 10:15:00,74.19,74.23,74.09,74.15,47000.0,53.6652,53.6941,53.5928,53.6362,47000.0
2014-07-10 10:20:00,74.16,74.57,74.16,74.57,67200.0,53.6435,53.9401,53.6435,53.9401,67200.0
2014-07-10 10:25:00,74.58,74.75,74.51,74.7,52800.0,53.9473,54.0703,53.8967,54.0341,52800.0
2014-07-10 10:30:00,74.68,74.73,74.61,74.65,29000.0,54.0196,54.0558,53.969,53.9979,29000.0
2014-07-10 10:35:00,74.66,74.82,74.55,74.58,74100.0,54.0052,54.1209,53.9256,53.9473,74100.0
2014-07-10 10:40:00,74.58,74.63,74.52,74.6,13600.0,53.9473,53.9835,53.9039,53.9618,13600.0
2014-07-10 10:45:00,74.59,74.73,74.58,74.73,14200.0,53.9545,54.0558,53.9473,54.0558,14200.0
2014-07-10 10:50:00,74.74,74.83,74.7,74.81,21200.0,54.063,54.1281,54.0341,54.1137,21200.0
2014-07-10 10:55:00,74.81,74.86,74.76,74.82,14600.0,54.1137,54.1498,54.0775,54.1209,14600.0
2014-07-10 11:00:00,74.81,74.97,74.78,74.96,29600.0,54.1137,54.2294,54.092,54.2222,29600.0
2014-07-10 11:05:00,74.95,75.14,74.92,75.13,70700.0,54.2149,54.3524,54.1932,54.3451,70700.0
2014-07-10 11:10:00,75.13,75.13,74.98,75.03,24300.0,54.3451,54.3451,54.2366,54.2728,24300.0
2014-07-10 11:15:00,75.0,75.02,74.92,74.93,24700.0,54.2511,54.2656,54.1932,54.2005,24700.0
2014-07-10 11:20:00,74.94,75.1,74.92,75.01,16200.0,54.2077,54.3234,54.1932,54.2583,16200.0
2014-07-10 11:25:00,75.01,75.03,74.93,74.95,13300.0,54.2583,54.2728,54.2005,54.2149,13300.0
2014-07-10 11:30:00,74.96,74.96,74.88,74.91,12800.0,54.2222,54.2222,54.1643,54.186,12800.0
2014-07-10 11:35:00,74.92,75.04,74.91,75.02,14400.0,54.1932,54.28,54.186,54.2656,14400.0
2014-07-10 11:40:00,75.01,75.02,74.86,74.91,19800.0,54.2583,54.2656,54.1498,54.186,19800.0
2014-07-10 11:45:00,74.9,74.92,74.85,74.87,9200.0,54.1788,54.1932,54.1426,54.1571,9200.0
2014-07-10 11:50:00,74.87,74.88,74.81,74.84,16900.0,54.1571,54.1643,54.1137,54.1354,16900.0
2014-07-10 11:55:00,74.85,74.93,74.82,74.9,18200.0,54.1426,54.2005,54.1209,54.1788,18200.0
2014-07-10 12:00:00,74.9,74.94,74.87,74.93,12400.0,54.1788,54.2077,54.1571,54.2005,12400.0
2014-07-10 12:05:00,74.95,74.97,74.87,74.88,21400.0,54.2149,54.2294,54.1571,54.1643,21400.0
2014-07-10 12:10:00,74.88,74.92,74.87,74.89,8700.0,54.1643,54.1932,54.1571,54.1715,8700.0
2014-07-10 12:15:00,74.9,74.95,74.9,74.93,19600.0,54.1788,54.2149,54.1788,54.2005,19600.0
2014-07-10 12:20:00,74.94,75.07,74.92,75.07,19800.0,54.2077,54.3017,54.1932,54.3017,19800.0
2014-07-10 12:25:00,75.06,75.17,75.06,75.13,23100.0,54.2945,54.3741,54.2945,54.3451,23100.0
2014-07-10 12:30:00,75.15,75.18,75.11,75.16,18500.0,54.3596,54.3813,54.3307,54.3668,18500.0
2014-07-10 12:35:00,75.16,75.18,75.12,75.17,15200.0,54.3668,54.3813,54.3379,54.3741,15200.0
2014-07-10 12:40:00,75.15,75.17,75.08,75.08,15400.0,54.3596,54.3741,54.309,54.309,15400.0
2014-07-10 12:45:00,75.08,75.13,75.05,75.06,23500.0,54.309,54.3451,54.2873,54.2945,23500.0
2014-07-10 12:50:00,75.06,75.07,74.93,74.93,44800.0,54.2945,54.3017,54.2005,54.2005,44800.0
2014-07-10 12:55:00,74.94,75.01,74.94,75.01,8000.0,54.2077,54.2583,54.2077,54.2583,8000.0
2014-07-10 13:00:00,75.0,75.02,74.89,74.93,43100.0,54.2511,54.2656,54.1715,54.2005,43100.0
2014-07-10 13:05:00,74.93,75.06,74.92,75.0,15500.0,54.2005,54.2945,54.1932,54.2511,15500.0
2014-07-10 13:10:00,75.0,75.09,74.98,75.06,10500.0,54.2511,54.3162,54.2366,54.2945,10500.0
2014-07-10 13:15:00,75.08,75.16,75.07,75.16,23600.0,54.309,54.3668,54.3017,54.3668,23600.0
2014-07-10 13:20:00,75.17,75.23,75.13,75.2,15000.0,54.3741,54.4175,54.3451,54.3958,15000.0
2014-07-10 13:25:00,75.23,75.3,75.18,75.3,25800.0,54.4175,54.4681,54.3813,54.4681,25800.0
2014-07-10 13:30:00,75.3,75.32,75.23,75.25,13800.0,54.4681,54.4826,54.4175,54.4319,13800.0
2014-07-10 13:35:00,75.25,75.3,75.16,75.3,12800.0,54.4319,54.4681,54.3668,54.4681,12800.0
2014-07-10 13:40:00,75.31,75.32,75.2,75.31,14200.0,54.4753,54.4826,54.3958,54.4753,14200.0
2014-07-10 13:45:00,75.32,75.32,75.23,75.28,15500.0,54.4826,54.4826,54.4175,54.4536,15500.0
2014-07-10 13:50:00,75.29,75.31,75.19,75.23,34800.0,54.4609,54.4753,54.3885,54.4175,34800.0
2014-07-10 13:55:00,75.21,75.29,75.19,75.22,14800.0,54.403,54.4609,54.3885,54.4102,14800.0
2014-07-10 14:00:00,75.22,75.31,75.19,75.19,14900.0,54.4102,54.4753,54.3885,54.3885,14900.0
2014-07-10 14:05:00,75.17,75.26,75.17,75.24,19300.0,54.3741,54.4392,54.3741,54.4247,19300.0
2014-07-10 14:10:00,75.24,75.31,75.2,75.21,19800.0,54.4247,54.4753,54.3958,54.403,19800.0
2014-07-10 14:15:00,75.21,75.24,75.16,75.17,10800.0,54.403,54.4247,54.3668,54.3741,10800.0
2014-07-10 14:20:00,75.18,75.2,75.15,75.16,10800.0,54.3813,54.3958,54.3596,54.3668,10800.0
2014-07-10 14:25:00,75.15,75.26,75.15,75.25,9900.0,54.3596,54.4392,54.3596,54.4319,9900.0
2014-07-10 14:30:00,75.25,75.28,75.11,75.11,18300.0,54.4319,54.4536,54.3307,54.3307,18300.0
2014-07-10 14:35:00,75.11,75.12,75.05,75.06,14900.0,54.3307,54.3379,54.2873,54.2945,14900.0
2014-07-10 14:40:00,75.07,75.11,75.0,75.02,22000.0,54.3017,54.3307,54.2511,54.2656,22000.0
2014-07-10 14:45:00,75.02,75.07,75.01,75.02,15700.0,54.2656,54.3017,54.2583,54.2656,15700.0
2014-07-10 14:50:00,75.0,75.06,74.99,75.02,36200.0,54.2511,54.2945,54.2439,54.2656,36200.0
2014-07-10 14:55:00,75.02,75.02,74.88,74.88,21300.0,54.2656,54.2656,54.1643,54.1643,21300.0
2014-07-10 15:00:00,74.87,74.88,74.75,74.75,34800.0,54.1571,54.1643,54.0703,54.0703,34800.0
2014-07-10 15:05:00,74.77,74.81,74.69,74.79,23400.0,54.0847,54.1137,54.0269,54.0992,23400.0
2014-07-10 15:10:00,74.79,74.83,74.78,74.83,26600.0,54.0992,54.1281,54.092,54.1281,26600.0
2014-07-10 15:15:00,74.83,74.89,74.83,74.86,31400.0,54.1281,54.1715,54.1281,54.1498,31400.0
2014-07-10 15:20:00,74.86,74.88,74.81,74.84,25100.0,54.1498,54.1643,54.1137,54.1354,25100.0
2014-07-10 15:25:00,74.85,74.89,74.84,74.88,33600.0,54.1426,54.1715,54.1354,54.1643,33600.0
2014-07-10 15:30:00,74.86,74.89,74.84,74.89,29100.0,54.1498,54.1715,54.1354,54.1715,29100.0
2014-07-10 15:35:00,74.88,74.89,74.85,74.87,29200.0,54.1643,54.1715,54.1426,54.1571,29200.0
2014-07-10 15:40:00,74.88,74.99,74.84,74.99,44800.0,54.1643,54.2439,54.1354,54.2439,44800.0
2014-07-10 15:45:00,74.99,75.04,74.93,75.03,66200.0,54.2439,54.28,54.2005,54.2728,66200.0
2014-07-10 15:50:00,75.03,75.05,74.96,75.04,79200.0,54.2728,54.2873,54.2222,54.28,79200.0
2014-07-10 15:55:00,75.03,75.03,74.88,74.92,78600.0,54.2728,54.2728,54.1643,54.1932,78600.0
2014-07-11 09:30:00,75.26,75.26,74.78,75.0,81700.0,54.4392,54.4392,54.092,54.2511,81700.0
2014-07-11 09:35:00,74.97,74.97,74.55,74.62,148800.0,54.2294,54.2294,53.9256,53.9762,148800.0
2014-07-11 09:40:00,74.61,74.79,74.4,74.52,139500.0,53.969,54.0992,53.8171,53.9039,139500.0
2014-07-11 09:45:00,74.52,74.55,74.35,74.48,44100.0,53.9039,53.9256,53.7809,53.875,44100.0
2014-07-11 09:50:00,74.51,74.59,74.33,74.4,74600.0,53.8967,53.9545,53.7665,53.8171,74600.0
2014-07-11 09:55:00,74.37,74.5,74.36,74.48,113800.0,53.7954,53.8894,53.7882,53.875,113800.0
2014-07-11 10:00:00,74.49,74.64,74.45,74.48,52900.0,53.8822,53.9907,53.8533,53.875,52900.0
2014-07-11 10:05:00,74.47,74.54,74.36,74.53,34900.0,53.8677,53.9184,53.7882,53.9111,34900.0
2014-07-11 10:10:00,74.55,74.73,74.5,74.7,35800.0,53.9256,54.0558,53.8894,54.0341,35800.0
2014-07-11 10:15:00,74.69,74.85,74.64,74.79,27700.0,54.0269,54.1426,53.9907,54.0992,27700.0
2014-07-11 10:20:00,74.79,74.79,74.63,74.72,27700.0,54.0992,54.0992,53.9835,54.0486,27700.0
2014-07-11 10:25:00,74.71,74.76,74.57,74.59,26800.0,54.0413,54.0775,53.9401,53.9545,26800.0
2014-07-11 10:30:00,74.57,74.65,74.42,74.42,36400.0,53.9401,53.9979,53.8316,53.8316,36400.0
2014-07-11 10:35:00,74.42,74.49,74.37,74.42,45100.0,53.8316,53.8822,53.7954,53.8316,45100.0
2014-07-11 10:40:00,74.42,74.51,74.38,74.51,30600.0,53.8316,53.8967,53.8026,53.8967,30600.0
2014-07-11 10:45:00,74.51,74.59,74.46,74.59,17100.0,53.8967,53.9545,53.8605,53.9545,17100.0
2014-07-11 10:50:00,74.6,74.66,74.59,74.64,18100.0,53.9618,54.0052,53.9545,53.9907,18100.0
2014-07-11 10:55:00,74.63,74.69,74.58,74.65,73100.0,53.9835,54.0269,53.9473,53.9979,73100.0
2014-07-11 11:00:00,74.66,74.69,74.58,74.61,81900.0,54.0052,54.0269,53.9473,53.969,81900.0
2014-07-11 11:05:00,74.62,74.66,74.59,74.61,35300.0,53.9762,54.0052,53.9545,53.969,35300.0
2014-07-11 11:10:00,74.61,74.64,74.58,74.58,14300.0,53.969,53.9907,53.9473,53.9473,14300.0
2014-07-11 11:15:00,74.6,74.63,74.57,74.59,49800.0,53.9618,53.9835,53.9401,53.9545,49800.0
2014-07-11 11:20:00,74.59,74.59,74.45,74.52,41700.0,53.9545,53.9545,53.8533,53.9039,41700.0
2014-07-11 11:25:00,74.51,74.54,74.44,74.49,90300.0,53.8967,53.9184,53.846,53.8822,90300.0
2014-07-11 11:30:00,74.5,74.62,74.49,74.62,41800.0,53.8894,53.9762,53.8822,53.9762,41800.0
2014-07-11 11:35:00,74.61,74.62,74.54,74.57,37000.0,53.969,53.9762,53.9184,53.9401,37000.0
2014-07-11 11:40:00,74.58,74.62,74.55,74.55,19900.0,53.9473,53.9762,53.9256,53.9256,19900.0
2014-07-11 11:45:00,74.56,74.58,74.51,74.55,28000.0,53.9328,53.9473,53.8967,53.9256,28000.0
2014-07-11 11:50:00,74.55,74.56,74.47,74.52,15500.0,53.9256,53.9328,53.8677,53.9039,15500.0
2014-07-11 11:55:00,74.52,74.55,74.46,74.48,10600.0,53.9039,53.9256,53.8605,53.875,10600.0
2014-07-11 12:00:00,74.49,74.5,74.36,74.37,29600.0,53.8822,53.8894,53.7882,53.7954,29600.0
2014-07-11 12:05:00,74.39,74.57,74.39,74.56,20300.0,53.8099,53.9401,53.8099,53.9328,20300.0
2014-07-11 12:10:00,74.55,74.59,74.44,74.53,15600.0,53.9256,53.9545,53.846,53.9111,15600.0
2014-07-11 12:15:00,74.53,74.57,74.51,74.55,13400.0,53.9111,53.9401,53.8967,53.9256,13400.0
2014-07-11 12:20:00,74.54,74.57,74.49,74.52,13600.0,53.9184,53.9401,53.8822,53.9039,13600.0
2014-07-11 12:25:00,74.49,74.52,74.41,74.47,16300.0,53.8822,53.9039,53.8243,53.8677,16300.0
2014-07-11 12:30:00,74.47,74.47,74.42,74.44,13700.0,53.8677,53.8677,53.8316,53.846,13700.0
2014-07-11 12:35:00,74.43,74.46,74.41,74.46,8100.0,53.8388,53.8605,53.8243,53.8605,8100.0
2014-07-11 12:40:00,74.47,74.51,74.41,74.41,14800.0,53.8677,53.8967,53.8243,53.8243,14800.0
2014-07-11 12:45:00,74.41,74.46,74.4,74.44,15500.0,53.8243,53.8605,53.8171,53.846,15500.0
2014-07-11 12:50:00,74.42,74.5,74.41,74.5,16000.0,53.8316,53.8894,53.8243,53.8894,16000.0
2014-07-11 12:55:00,74.51,74.54,74.47,74.53,9500.0,53.8967,53.9184,53.8677,53.9111,9500.0
2014-07-11 13:00:00,74.53,74.57,74.49,74.54,15800.0,53.9111,53.9401,53.8822,53.9184,15800.0
2014-07-11 13:05:00,74.54,74.63,74.54,74.62,10100.0,53.9184,53.9835,53.9184,53.9762,10100.0
2014-07-11 13:10:00,74.61,74.61,74.55,74.56,6800.0,53.969,53.969,53.9256,53.9328,6800.0
2014-07-11 13:15:00,74.57,74.64,74.57,74.61,17200.0,53.9401,53.9907,53.9401,53.969,17200.0
2014-07-11 13:20:00,74.63,74.73,74.63,74.71,13400.0,53.9835,54.0558,53.9835,54.0413,13400.0
2014-07-11 13:25:00,74.71,74.74,74.67,74.69,17400.0,54.0413,54.063,54.0124,54.0269,17400.0
2014-07-11 13:30:00,74.7,74.7,74.63,74.67,17500.0,54.0341,54.0341,53.9835,54.0124,17500.0
2014-07-11 13:35:00,74.68,74.69,74.64,74.68,21400.0,54.0196,54.0269,53.9907,54.0196,21400.0
2014-07-11 13:40:00,74.68,74.71,74.66,74.68,17400.0,54.0196,54.0413,54.0052,54.0196,17400.0
2014-07-11 13:45:00,74.67,74.7,74.65,74.7,23600.0,54.0124,54.0341,53.9979,54.0341,23600.0
2014-07-11 13:50:00,74.7,74.72,74.7,74.7,40000.0,54.0341,54.0486,54.0341,54.0341,40000.0
2014-07-11 13:55:00,74.71,74.72,74.69,74.71,25000.0,54.0413,54.0486,54.0269,54.0413,25000.0
2014-07-11 14:00:00,74.71,74.72,74.7,74.72,19600.0,54.0413,54.0486,54.0341,54.0486,19600.0
2014-07-11 14:05:00,74.72,74.72,74.68,74.72,25300.0,54.0486,54.0486,54.0196,54.0486,25300.0
2014-07-11 14:10:00,74.7,74.7,74.67,74.67,14500.0,54.0341,54.0341,54.0124,54.0124,14500.0
2014-07-11 14:15:00,74.68,74.68,74.61,74.61,20100.0,54.0196,54.0196,53.969,53.969,20100.0
2014-07-11 14:20:00,74.6,74.66,74.6,74.64,23600.0,53.9618,54.0052,53.9618,53.9907,23600.0
2014-07-11 14:25:00,74.64,74.65,74.61,74.63,20200.0,53.9907,53.9979,53.969,53.9835,20200.0
2014-07-11 14:30:00,74.61,74.69,74.59,74.68,15800.0,53.969,54.0269,53.9545,54.0196,15800.0
2014-07-11 14:35:00,74.68,74.72,74.65,74.7,34800.0,54.0196,54.0486,53.9979,54.0341,34800.0
2014-07-11 14:40:00,74.68,74.69,74.65,74.67,15100.0,54.0196,54.0269,53.9979,54.0124,15100.0
2014-07-11 14:45:00,74.68,74.69,74.66,74.66,16500.0,54.0196,54.0269,54.0052,54.0052,16500.0
2014-07-11 14:50:00,74.66,74.66,74.56,74.56,24700.0,54.0052,54.0052,53.9328,53.9328,24700.0
2014-07-11 14:55:00,74.56,74.58,74.52,74.56,13900.0,53.9328,53.9473,53.9039,53.9328,13900.0
2014-07-11 15:00:00,74.57,74.6,74.51,74.57,24700.0,53.9401,53.9618,53.8967,53.9401,24700.0
2014-07-11 15:05:00,74.57,74.58,74.52,74.54,13300.0,53.9401,53.9473,53.9039,53.9184,13300.0
2014-07-11 15:10:00,74.55,74.55,74.46,74.46,27500.0,53.9256,53.9256,53.8605,53.8605,27500.0
2014-07-11 15:15:00,74.46,74.48,74.44,74.45,74200.0,53.8605,53.875,53.846,53.8533,74200.0
2014-07-11 15:20:00,74.45,74.46,74.45,74.45,27300.0,53.8533,53.8605,53.8533,53.8533,27300.0
2014-07-11 15:25:00,74.45,74.5,74.45,74.49,35100.0,53.8533,53.8894,53.8533,53.8822,35100.0
2014-07-11 15:30:00,74.5,74.52,74.47,74.52,32400.0,53.8894,53.9039,53.8677,53.9039,32400.0
2014-07-11 15:35:00,74.52,74.57,74.5,74.55,51800.0,53.9039,53.9401,53.8894,53.9256,51800.0
2014-07-11 15:40:00,74.56,74.56,74.53,74.55,56900.0,53.9328,53.9328,53.9111,53.9256,56900.0
2014-07-11 15:45:00,74.55,74.59,74.55,74.56,160100.0,53.9256,53.9545,53.9256,53.9328,160100.0
2014-07-11 15:50:00,74.56,74.6,74.56,74.58,129500.0,53.9328,53.9618,53.9328,53.9473,129500.0
2014-07-11 15:55:00,74.58,74.61,74.54,74.61,273000.0,53.9473,53.969,53.9184,53.969,273000.0
2014-07-14 09:30:00,75.17,75.33,75.1,75.21,72600.0,54.3741,54.4898,54.3234,54.403,72600.0
2014-07-14 09:35:00,75.19,75.55,74.94,75.54,75600.0,54.3885,54.6489,54.2077,54.6417,75600.0
2014-07-14 09:40:00,75.48,75.55,75.42,75.52,55700.0,54.5983,54.6489,54.5549,54.6272,55700.0
2014-07-14 09:45:00,75.5,75.9,75.5,75.86,107200.0,54.6128,54.9021,54.6128,54.8732,107200.0
2014-07-14 09:50:00,75.88,75.92,75.61,75.87,74800.0,54.8876,54.9166,54.6923,54.8804,74800.0
2014-07-14 09:55:00,75.83,75.97,75.66,75.8,62400.0,54.8515,54.9527,54.7285,54.8298,62400.0
2014-07-14 10:00:00,75.77,75.89,75.76,75.81,50900.0,54.8081,54.8949,54.8008,54.837,50900.0
2014-07-14 10:05:00,75.81,75.86,75.65,75.69,36700.0,54.837,54.8732,54.7213,54.7502,36700.0
2014-07-14 10:10:00,75.69,75.8,75.65,75.7,27300.0,54.7502,54.8298,54.7213,54.7574,27300.0
2014-07-14 10:15:00,75.7,75.79,75.7,75.74,22400.0,54.7574,54.8225,54.7574,54.7864,22400.0
2014-07-14 10:20:00,75.73,75.87,75.72,75.86,34600.0,54.7791,54.8804,54.7719,54.8732,34600.0
2014-07-14 10:25:00,75.82,75.84,75.73,75.76,25900.0,54.8442,54.8587,54.7791,54.8008,25900.0
2014-07-14 10:30:00,75.75,75.81,75.71,75.8,25500.0,54.7936,54.837,54.7647,54.8298,25500.0
2014-07-14 10:35:00,75.78,75.8,75.72,75.76,23600.0,54.8153,54.8298,54.7719,54.8008,23600.0
2014-07-14 10:40:00,75.76,75.79,75.72,75.76,14600.0,54.8008,54.8225,54.7719,54.8008,14600.0
2014-07-14 10:45:00,75.76,75.82,75.76,75.78,23500.0,54.8008,54.8442,54.8008,54.8153,23500.0
2014-07-14 10:50:00,75.79,75.8,75.73,75.75,19800.0,54.8225,54.8298,54.7791,54.7936,19800.0
2014-07-14 10:55:00,75.77,75.79,75.72,75.74,14300.0,54.8081,54.8225,54.7719,54.7864,14300.0
2014-07-14 11:00:00,75.74,75.75,75.65,75.66,12500.0,54.7864,54.7936,54.7213,54.7285,12500.0
2014-07-14 11:05:00,75.66,75.72,75.66,75.7,19600.0,54.7285,54.7719,54.7285,54.7574,19600.0
2014-07-14 11:10:00,75.71,75.72,75.65,75.71,24400.0,54.7647,54.7719,54.7213,54.7647,24400.0
2014-07-14 11:15:00,75.71,75.71,75.63,75.63,30200.0,54.7647,54.7647,54.7068,54.7068,30200.0
2014-07-14 11:20:00,75.65,75.69,75.62,75.69,44100.0,54.7213,54.7502,54.6996,54.7502,44100.0
2014-07-14 11:25:00,75.68,75.69,75.6,75.61,32100.0,54.743,54.7502,54.6851,54.6923,32100.0
2014-07-14 11:30:00,75.62,75.67,75.58,75.58,33900.0,54.6996,54.7357,54.6706,54.6706,33900.0
2014-07-14 11:35:00,75.57,75.6,75.39,75.39,75900.0,54.6634,54.6851,54.5332,54.5332,75900.0
2014-07-14 11:40:00,75.4,75.4,75.34,75.36,28700.0,54.5404,54.5404,54.497,54.5115,28700.0
2014-07-14 11:45:00,75.35,75.47,75.35,75.41,17800.0,54.5043,54.5911,54.5043,54.5477,17800.0
2014-07-14 11:50:00,75.41,75.41,75.29,75.33,26000.0,54.5477,54.5477,54.4609,54.4898,26000.0
2014-07-14 11:55:00,75.33,75.33,75.27,75.29,21400.0,54.4898,54.4898,54.4464,54.4609,21400.0
2014-07-14 12:00:00,75.28,75.34,75.27,75.32,16500.0,54.4536,54.497,54.4464,54.4826,16500.0
2014-07-14 12:05:00,75.33,75.36,75.27,75.27,11300.0,54.4898,54.5115,54.4464,54.4464,11300.0
2014-07-14 12:10:00,75.29,75.29,75.23,75.24,18300.0,54.4609,54.4609,54.4175,54.4247,18300.0
2014-07-14 12:15:00,75.24,75.25,75.18,75.19,29600.0,54.4247,54.4319,54.3813,54.3885,29600.0
2014-07-14 12:20:00,75.19,75.25,75.18,75.2,21700.0,54.3885,54.4319,54.3813,54.3958,21700.0
2014-07-14 12:25:00,75.2,75.22,75.13,75.15,27500.0,54.3958,54.4102,54.3451,54.3596,27500.0
2014-07-14 12:30:00,75.16,75.18,75.12,75.16,21800.0,54.3668,54.3813,54.3379,54.3668,21800.0
2014-07-14 12:35:00,75.16,75.18,75.12,75.13,14300.0,54.3668,54.3813,54.3379,54.3451,14300.0
2014-07-14 12:40:00,75.14,75.17,75.12,75.13,18900.0,54.3524,54.3741,54.3379,54.3451,18900.0
2014-07-14 12:45:00,75.13,75.13,75.06,75.07,14800.0,54.3451,54.3451,54.2945,54.3017,14800.0
2014-07-14 12:50:00,75.08,75.08,75.03,75.07,26900.0,54.309,54.309,54.2728,54.3017,26900.0
2014-07-14 12:55:00,75.06,75.13,75.06,75.08,28400.0,54.2945,54.3451,54.2945,54.309,28400.0
2014-07-14 13:00:00,75.08,75.19,75.08,75.19,13900.0,54.309,54.3885,54.309,54.3885,13900.0
2014-07-14 13:05:00,75.18,75.21,75.15,75.21,18300.0,54.3813,54.403,54.3596,54.403,18300.0
2014-07-14 13:10:00,75.21,75.21,75.15,75.18,9600.0,54.403,54.403,54.3596,54.3813,9600.0
2014-07-14 13:15:00,75.17,75.26,75.16,75.24,22100.0,54.3741,54.4392,54.3668,54.4247,22100.0
2014-07-14 13:20:00,75.25,75.3,75.23,75.28,23800.0,54.4319,54.4681,54.4175,54.4536,23800.0
2014-07-14 13:25:00,75.29,75.3,75.18,75.18,9900.0,54.4609,54.4681,54.3813,54.3813,9900.0
2014-07-14 13:30:00,75.18,75.19,75.03,75.05,24600.0,54.3813,54.3885,54.2728,54.2873,24600.0
2014-07-14 13:35:00,75.04,75.17,75.04,75.16,15900.0,54.28,54.3741,54.28,54.3668,15900.0
2014-07-14 13:40:00,75.18,75.2,75.16,75.18,8800.0,54.3813,54.3958,54.3668,54.3813,8800.0
2014-07-14 13:45:00,75.18,75.18,75.11,75.11,11400.0,54.3813,54.3813,54.3307,54.3307,11400.0
2014-07-14 13:50:00,75.13,75.15,75.11,75.15,11000.0,54.3451,54.3596,54.3307,54.3596,11000.0
2014-07-14 13:55:00,75.14,75.15,75.07,75.11,14000.0,54.3524,54.3596,54.3017,54.3307,14000.0
2014-07-14 14:00:00,75.12,75.14,75.11,75.12,12600.0,54.3379,54.3524,54.3307,54.3379,12600.0
2014-07-14 14:05:00,75.14,75.15,75.1,75.11,12200.0,54.3524,54.3596,54.3234,54.3307,12200.0
2014-07-14 14:10:00,75.1,75.1,75.04,75.05,28400.0,54.3234,54.3234,54.28,54.2873,28400.0
2014-07-14 14:15:00,75.05,75.07,75.0,75.06,25300.0,54.2873,54.3017,54.2511,54.2945,25300.0
2014-07-14 14:20:00,75.06,75.12,75.06,75.08,26800.0,54.2945,54.3379,54.2945,54.309,26800.0
2014-07-14 14:25:00,75.07,75.08,75.02,75.02,23700.0,54.3017,54.309,54.2656,54.2656,23700.0
2014-07-14 14:30:00,75.02,75.08,75.01,75.04,13300.0,54.2656,54.309,54.2583,54.28,13300.0
2014-07-14 14:35:00,75.04,75.04,74.95,74.98,32400.0,54.28,54.28,54.2149,54.2366,32400.0
2014-07-14 14:40:00,74.98,75.03,74.97,75.02,17900.0,54.2366,54.2728,54.2294,54.2656,17900.0
2014-07-14 14:45:00,75.01,75.02,74.99,74.99,8100.0,54.2583,54.2656,54.2439,54.2439,8100.0
2014-07-14 14:50:00,74.99,75.02,74.97,75.02,19900.0,54.2439,54.2656,54.2294,54.2656,19900.0
2014-07-14 14:55:00,75.02,75.04,74.98,75.01,34800.0,54.2656,54.28,54.2366,54.2583,34800.0
2014-07-14 15:00:00,75.0,75.18,75.0,75.17,68400.0,54.2511,54.3813,54.2511,54.3741,68400.0
2014-07-14 15:05:00,75.18,75.18,75.14,75.17,19900.0,54.3813,54.3813,54.3524,54.3741,19900.0
2014-07-14 15:10:00,75.18,75.18,75.14,75.15,44200.0,54.3813,54.3813,54.3524,54.3596,44200.0
2014-07-14 15:15:00,75.15,75.15,75.02,75.04,62500.0,54.3596,54.3596,54.2656,54.28,62500.0
2014-07-14 15:20:00,75.05,75.06,74.97,74.98,20700.0,54.2873,54.2945,54.2294,54.2366,20700.0
2014-07-14 15:25:00,74.98,74.99,74.86,74.89,26400.0,54.2366,54.2439,54.1498,54.1715,26400.0
2014-07-14 15:30:00,74.89,74.96,74.88,74.93,32300.0,54.1715,54.2222,54.1643,54.2005,32300.0
2014-07-14 15:35:00,74.93,74.94,74.9,74.93,31500.0,54.2005,54.2077,54.1788,54.2005,31500.0
2014-07-14 15:40:00,74.93,74.93,74.84,74.84,32400.0,54.2005,54.2005,54.1354,54.1354,32400.0
2014-07-14 15:45:00,74.84,74.87,74.81,74.86,62300.0,54.1354,54.1571,54.1137,54.1498,62300.0
2014-07-14 15:50:00,74.86,74.94,74.86,74.91,85600.0,54.1498,54.2077,54.1498,54.186,85600.0
2014-07-14 15:55:00,74.91,74.97,74.88,74.93,121500.0,54.186,54.2294,54.1643,54.2005,121500.0
2014-07-15 09:30:00,75.4,75.47,75.29,75.33,80100.0,54.5404,54.5911,54.4609,54.4898,80100.0
2014-07-15 09:35:00,75.39,75.5,75.32,75.42,38700.0,54.5332,54.6128,54.4826,54.5549,38700.0
2014-07-15 09:40:00,75.47,75.7,75.44,75.66,66100.0,54.5911,54.7574,54.5694,54.7285,66100.0
2014-07-15 09:45:00,75.67,75.68,75.38,75.39,79500.0,54.7357,54.743,54.526,54.5332,79500.0
2014-07-15 09:50:00,75.39,75.45,75.16,75.27,66600.0,54.5332,54.5766,54.3668,54.4464,66600.0
2014-07-15 09:55:00,75.28,75.39,75.28,75.35,53700.0,54.4536,54.5332,54.4536,54.5043,53700.0
2014-07-15 10:00:00,75.34,75.37,75.16,75.22,55500.0,54.497,54.5187,54.3668,54.4102,55500.0
2014-07-15 10:05:00,75.22,75.22,74.98,75.0,75500.0,54.4102,54.4102,54.2366,54.2511,75500.0
2014-07-15 10:10:00,75.0,75.1,74.81,74.95,107600.0,54.2511,54.3234,54.1137,54.2149,107600.0
2014-07-15 10:15:00,74.92,74.99,74.82,74.87,58300.0,54.1932,54.2439,54.1209,54.1571,58300.0
2014-07-15 10:20:00,74.86,74.96,74.81,74.92,46400.0,54.1498,54.2222,54.1137,54.1932,46400.0
2014-07-15 10:25:00,74.95,75.01,74.87,74.97,49400.0,54.2149,54.2583,54.1571,54.2294,49400.0
2014-07-15 10:30:00,74.96,75.01,74.78,74.83,102700.0,54.2222,54.2583,54.092,54.1281,102700.0
2014-07-15 10:35:00,74.78,74.89,74.67,74.68,77000.0,54.092,54.1715,54.0124,54.0196,77000.0
2014-07-15 10:40:00,74.67,74.69,74.43,74.49,113100.0,54.0124,54.0269,53.8388,53.8822,113100.0
2014-07-15 10:45:00,74.48,74.56,74.36,74.37,98900.0,53.875,53.9328,53.7882,53.7954,98900.0
2014-07-15 10:50:00,74.37,74.43,74.25,74.42,64400.0,53.7954,53.8388,53.7086,53.8316,64400.0
2014-07-15 10:55:00,74.41,74.47,74.3,74.42,109300.0,53.8243,53.8677,53.7447,53.8316,109300.0
2014-07-15 11:00:00,74.42,74.5,74.39,74.42,40300.0,53.8316,53.8894,53.8099,53.8316,40300.0
2014-07-15 11:05:00,74.42,74.55,74.42,74.46,21200.0,53.8316,53.9256,53.8316,53.8605,21200.0
2014-07-15 11:10:00,74.45,74.65,74.45,74.52,82700.0,53.8533,53.9979,53.8533,53.9039,82700.0
2014-07-15 11:15:00,74.51,74.74,74.5,74.63,54400.0,53.8967,54.063,53.8894,53.9835,54400.0
2014-07-15 11:20:00,74.63,74.66,74.5,74.51,31400.0,53.9835,54.0052,53.8894,53.8967,31400.0
2014-07-15 11:25:00,74.51,74.51,74.43,74.45,39700.0,53.8967,53.8967,53.8388,53.8533,39700.0
2014-07-15 11:30:00,74.42,74.42,74.2,74.23,55300.0,53.8316,53.8316,53.6724,53.6941,55300.0
2014-07-15 11:35:00,74.22,74.23,74.13,74.19,50400.0,53.6869,53.6941,53.6218,53.6652,50400.0
2014-07-15 11:40:00,74.18,74.19,74.09,74.13,34400.0,53.6579,53.6652,53.5928,53.6218,34400.0
2014-07-15 11:45:00,74.11,74.12,73.94,73.98,95300.0,53.6073,53.6145,53.4843,53.5133,95300.0
2014-07-15 11:50:00,73.99,74.06,73.97,74.02,46200.0,53.5205,53.5711,53.506,53.5422,46200.0
2014-07-15 11:55:00,74.01,74.01,73.83,73.89,60000.0,53.535,53.535,53.4048,53.4482,60000.0
2014-07-15 12:00:00,73.89,73.94,73.72,73.74,55000.0,53.4482,53.4843,53.3252,53.3397,55000.0
2014-07-15 12:05:00,73.73,73.94,73.72,73.9,49800.0,53.3324,53.4843,53.3252,53.4554,49800.0
2014-07-15 12:10:00,73.88,74.08,73.88,74.02,38000.0,53.4409,53.5856,53.4409,53.5422,38000.0
2014-07-15 12:15:00,74.01,74.21,73.96,74.2,34100.0,53.535,53.6796,53.4988,53.6724,34100.0
2014-07-15 12:20:00,74.2,74.21,74.07,74.14,12800.0,53.6724,53.6796,53.5784,53.629,12800.0
2014-07-15 12:25:00,74.13,74.34,74.09,74.32,30400.0,53.6218,53.7737,53.5928,53.7592,30400.0
2014-07-15 12:30:00,74.3,74.34,74.25,74.29,23800.0,53.7447,53.7737,53.7086,53.7375,23800.0
2014-07-15 12:35:00,74.3,74.4,74.27,74.4,41300.0,53.7447,53.8171,53.723,53.8171,41300.0
2014-07-15 12:40:00,74.4,74.47,74.35,74.35,34300.0,53.8171,53.8677,53.7809,53.7809,34300.0
2014-07-15 12:45:00,74.34,74.44,74.32,74.44,10300.0,53.7737,53.846,53.7592,53.846,10300.0
2014-07-15 12:50:00,74.44,74.45,74.35,74.39,26800.0,53.846,53.8533,53.7809,53.8099,26800.0
2014-07-15 12:55:00,74.41,74.46,74.32,74.32,28600.0,53.8243,53.8605,53.7592,53.7592,28600.0
2014-07-15 13:00:00,74.33,74.4,74.28,74.34,18000.0,53.7665,53.8171,53.7303,53.7737,18000.0
2014-07-15 13:05:00,74.36,74.46,74.33,74.42,11800.0,53.7882,53.8605,53.7665,53.8316,11800.0
2014-07-15 13:10:00,74.43,74.47,74.36,74.45,19700.0,53.8388,53.8677,53.7882,53.8533,19700.0
2014-07-15 13:15:00,74.45,74.55,74.45,74.48,31400.0,53.8533,53.9256,53.8533,53.875,31400.0
2014-07-15 13:20:00,74.48,74.49,74.4,74.46,27800.0,53.875,53.8822,53.8171,53.8605,27800.0
2014-07-15 13:25:00,74.45,74.47,74.4,74.43,24900.0,53.8533,53.8677,53.8171,53.8388,24900.0
2014-07-15 13:30:00,74.44,74.46,74.34,74.39,26300.0,53.846,53.8605,53.7737,53.8099,26300.0
2014-07-15 13:35:00,74.4,74.45,74.35,74.41,43900.0,53.8171,53.8533,53.7809,53.8243,43900.0
2014-07-15 13:40:00,74.41,74.45,74.35,74.43,70800.0,53.8243,53.8533,53.7809,53.8388,70800.0
2014-07-15 13:45:00,74.42,74.45,74.39,74.45,45800.0,53.8316,53.8533,53.8099,53.8533,45800.0
2014-07-15 13:50:00,74.43,74.44,74.38,74.39,50800.0,53.8388,53.846,53.8026,53.8099,50800.0
2014-07-15 13:55:00,74.4,74.44,74.39,74.39,25500.0,53.8171,53.846,53.8099,53.8099,25500.0
2014-07-15 14:00:00,74.4,74.44,74.37,74.39,46000.0,53.8171,53.846,53.7954,53.8099,46000.0
2014-07-15 14:05:00,74.4,74.48,74.38,74.41,33600.0,53.8171,53.875,53.8026,53.8243,33600.0
2014-07-15 14:10:00,74.41,74.48,74.38,74.41,30600.0,53.8243,53.875,53.8026,53.8243,30600.0
2014-07-15 14:15:00,74.41,74.49,74.41,74.48,17000.0,53.8243,53.8822,53.8243,53.875,17000.0
2014-07-15 14:20:00,74.49,74.5,74.42,74.43,23800.0,53.8822,53.8894,53.8316,53.8388,23800.0
2014-07-15 14:25:00,74.43,74.47,74.41,74.45,26700.0,53.8388,53.8677,53.8243,53.8533,26700.0
2014-07-15 14:30:00,74.44,74.48,74.41,74.43,59000.0,53.846,53.875,53.8243,53.8388,59000.0
2014-07-15 14:35:00,74.42,74.47,74.34,74.36,36200.0,53.8316,53.8677,53.7737,53.7882,36200.0
2014-07-15 14:40:00,74.36,74.37,74.3,74.32,28300.0,53.7882,53.7954,53.7447,53.7592,28300.0
2014-07-15 14:45:00,74.31,74.31,74.21,74.23,41400.0,53.752,53.752,53.6796,53.6941,41400.0
2014-07-15 14:50:00,74.24,74.24,74.18,74.2,24300.0,53.7013,53.7013,53.6579,53.6724,24300.0
2014-07-15 14:55:00,74.21,74.34,74.16,74.31,63500.0,53.6796,53.7737,53.6435,53.752,63500.0
2014-07-15 15:00:00,74.31,74.4,74.31,74.33,24500.0,53.752,53.8171,53.752,53.7665,24500.0
2014-07-15 15:05:00,74.31,74.31,74.16,74.2,61200.0,53.752,53.752,53.6435,53.6724,61200.0
2014-07-15 15:10:00,74.17,74.2,74.1,74.17,33300.0,53.6507,53.6724,53.6001,53.6507,33300.0
2014-07-15 15:15:00,74.15,74.19,74.1,74.11,108500.0,53.6362,53.6652,53.6001,53.6073,108500.0
2014-07-15 15:20:00,74.12,74.23,74.12,74.22,46000.0,53.6145,53.6941,53.6145,53.6869,46000.0
2014-07-15 15:25:00,74.22,74.29,74.2,74.2,49400.0,53.6869,53.7375,53.6724,53.6724,49400.0
2014-07-15 15:30:00,74.2,74.22,74.17,74.18,46300.0,53.6724,53.6869,53.6507,53.6579,46300.0
2014-07-15 15:35:00,74.18,74.29,74.18,74.27,87800.0,53.6579,53.7375,53.6579,53.723,87800.0
2014-07-15 15:40:00,74.26,74.28,74.17,74.19,206900.0,53.7158,53.7303,53.6507,53.6652,206900.0
2014-07-15 15:45:00,74.19,74.29,74.19,74.27,102400.0,53.6652,53.7375,53.6652,53.723,102400.0
2014-07-15 15:50:00,74.27,74.27,74.19,74.19,90000.0,53.723,53.723,53.6652,53.6652,90000.0
2014-07-15 15:55:00,74.19,74.28,74.19,74.23,105700.0,53.6652,53.7303,53.6652,53.6941,105700.0
2014-07-16 09:30:00,74.81,74.99,74.55,74.85,81700.0,54.1137,54.2439,53.9256,54.1426,81700.0
2014-07-16 09:35:00,74.93,75.04,74.56,74.87,108200.0,54.2005,54.28,53.9328,54.1571,108200.0
2014-07-16 09:40:00,74.87,74.91,74.6,74.8,52400.0,54.1571,54.186,53.9618,54.1064,52400.0
2014-07-16 09:45:00,74.8,75.0,74.8,74.92,56700.0,54.1064,54.2511,54.1064,54.1932,56700.0
2014-07-16 09:50:00,74.93,74.94,74.73,74.91,36100.0,54.2005,54.2077,54.0558,54.186,36100.0
2014-07-16 09:55:00,74.91,75.09,74.9,75.04,87300.0,54.186,54.3162,54.1788,54.28,87300.0
2014-07-16 10:00:00,75.06,75.25,75.04,75.18,53100.0,54.2945,54.4319,54.28,54.3813,53100.0
2014-07-16 10:05:00,75.2,75.24,75.01,75.1,56200.0,54.3958,54.4247,54.2583,54.3234,56200.0
2014-07-16 10:10:00,75.11,75.18,75.03,75.14,42300.0,54.3307,54.3813,54.2728,54.3524,42300.0
2014-07-16 10:15:00,75.1,75.17,75.06,75.14,110900.0,54.3234,54.3741,54.2945,54.3524,110900.0
2014-07-16 10:20:00,75.15,75.15,74.91,74.91,47400.0,54.3596,54.3596,54.186,54.186,47400.0
2014-07-16 10:25:00,74.91,74.97,74.75,74.79,137600.0,54.186,54.2294,54.0703,54.0992,137600.0
2014-07-16 10:30:00,74.76,74.92,74.68,74.83,66000.0,54.0775,54.1932,54.0196,54.1281,66000.0
2014-07-16 10:35:00,74.83,74.98,74.79,74.95,66700.0,54.1281,54.2366,54.0992,54.2149,66700.0
2014-07-16 10:40:00,74.98,74.99,74.73,74.84,44700.0,54.2366,54.2439,54.0558,54.1354,44700.0
2014-07-16 10:45:00,74.83,74.83,74.64,74.74,71800.0,54.1281,54.1281,53.9907,54.063,71800.0
2014-07-16 10:50:00,74.75,74.77,74.57,74.68,81800.0,54.0703,54.0847,53.9401,54.0196,81800.0
2014-07-16 10:55:00,74.68,74.68,74.45,74.48,101900.0,54.0196,54.0196,53.8533,53.875,101900.0
2014-07-16 11:00:00,74.47,74.59,74.36,74.59,57900.0,53.8677,53.9545,53.7882,53.9545,57900.0
2014-07-16 11:05:00,74.58,74.74,74.53,74.62,108800.0,53.9473,54.063,53.9111,53.9762,108800.0
2014-07-16 11:10:00,74.61,74.64,74.35,74.41,66000.0,53.969,53.9907,53.7809,53.8243,66000.0
2014-07-16 11:15:00,74.38,74.65,74.38,74.57,29300.0,53.8026,53.9979,53.8026,53.9401,29300.0
2014-07-16 11:20:00,74.59,74.64,74.38,74.46,50900.0,53.9545,53.9907,53.8026,53.8605,50900.0
2014-07-16 11:25:00,74.48,74.53,74.44,74.49,28500.0,53.875,53.9111,53.846,53.8822,28500.0
2014-07-16 11:30:00,74.48,74.54,74.39,74.53,38800.0,53.875,53.9184,53.8099,53.9111,38800.0
2014-07-16 11:35:00,74.53,74.54,74.07,74.07,96700.0,53.9111,53.9184,53.5784,53.5784,96700.0
2014-07-16 11:40:00,74.1,74.32,74.07,74.15,66200.0,53.6001,53.7592,53.5784,53.6362,66200.0
2014-07-16 11:45:00,74.2,74.34,74.19,74.33,87900.0,53.6724,53.7737,53.6652,53.7665,87900.0
2014-07-16 11:50:00,74.33,74.42,74.26,74.36,22000.0,53.7665,53.8316,53.7158,53.7882,22000.0
2014-07-16 11:55:00,74.36,74.37,74.18,74.36,47100.0,53.7882,53.7954,53.6579,53.7882,47100.0
2014-07-16 12:00:00,74.36,74.43,74.26,74.4,34300.0,53.7882,53.8388,53.7158,53.8171,34300.0
2014-07-16 12:05:00,74.4,74.57,74.38,74.5,40800.0,53.8171,53.9401,53.8026,53.8894,40800.0
2014-07-16 12:10:00,74.49,74.65,74.48,74.62,27900.0,53.8822,53.9979,53.875,53.9762,27900.0
2014-07-16 12:15:00,74.61,74.76,74.56,74.7,38500.0,53.969,54.0775,53.9328,54.0341,38500.0
2014-07-16 12:20:00,74.7,74.74,74.59,74.67,26500.0,54.0341,54.063,53.9545,54.0124,26500.0
2014-07-16 12:25:00,74.67,74.69,74.49,74.62,30400.0,54.0124,54.0269,53.8822,53.9762,30400.0
2014-07-16 12:30:00,74.62,74.69,74.6,74.62,21300.0,53.9762,54.0269,53.9618,53.9762,21300.0
2014-07-16 12:35:00,74.62,74.65,74.52,74.57,29700.0,53.9762,53.9979,53.9039,53.9401,29700.0
2014-07-16 12:40:00,74.57,74.59,74.44,74.52,30700.0,53.9401,53.9545,53.846,53.9039,30700.0
2014-07-16 12:45:00,74.52,74.54,74.45,74.54,25900.0,53.9039,53.9184,53.8533,53.9184,25900.0
2014-07-16 12:50:00,74.52,74.59,74.51,74.54,37700.0,53.9039,53.9545,53.8967,53.9184,37700.0
2014-07-16 12:55:00,74.59,74.67,74.55,74.64,35200.0,53.9545,54.0124,53.9256,53.9907,35200.0
2014-07-16 13:00:00,74.66,74.7,74.63,74.66,37600.0,54.0052,54.0341,53.9835,54.0052,37600.0
2014-07-16 13:05:00,74.64,74.68,74.43,74.57,42800.0,53.9907,54.0196,53.8388,53.9401,42800.0
2014-07-16 13:10:00,74.59,74.72,74.58,74.65,21800.0,53.9545,54.0486,53.9473,53.9979,21800.0
2014-07-16 13:15:00,74.65,74.71,74.65,74.68,19200.0,53.9979,54.0413,53.9979,54.0196,19200.0
2014-07-16 13:20:00,74.69,74.75,74.65,74.72,29200.0,54.0269,54.0703,53.9979,54.0486,29200.0
2014-07-16 13:25:00,74.71,74.8,74.68,74.77,44900.0,54.0413,54.1064,54.0196,54.0847,44900.0
2014-07-16 13:30:00,74.76,74.85,74.7,74.82,44100.0,54.0775,54.1426,54.0341,54.1209,44100.0
2014-07-16 13:35:00,74.82,74.86,74.69,74.73,29100.0,54.1209,54.1498,54.0269,54.0558,29100.0
2014-07-16 13:40:00,74.73,74.77,74.7,74.73,26700.0,54.0558,54.0847,54.0341,54.0558,26700.0
2014-07-16 13:45:00,74.74,74.85,74.73,74.8,38700.0,54.063,54.1426,54.0558,54.1064,38700.0
2014-07-16 13:50:00,74.8,74.92,74.79,74.9,38000.0,54.1064,54.1932,54.0992,54.1788,38000.0
2014-07-16 13:55:00,74.9,74.91,74.79,74.81,20300.0,54.1788,54.186,54.0992,54.1137,20300.0
2014-07-16 14:00:00,74.79,74.81,74.72,74.72,25500.0,54.0992,54.1137,54.0486,54.0486,25500.0
2014-07-16 14:05:00,74.73,74.75,74.68,74.71,33000.0,54.0558,54.0703,54.0196,54.0413,33000.0
2014-07-16 14:10:00,74.7,74.92,74.7,74.92,24800.0,54.0341,54.1932,54.0341,54.1932,24800.0
2014-07-16 14:15:00,74.89,74.91,74.79,74.85,38800.0,54.1715,54.186,54.0992,54.1426,38800.0
2014-07-16 14:20:00,74.83,74.85,74.77,74.79,41300.0,54.1281,54.1426,54.0847,54.0992,41300.0
2014-07-16 14:25:00,74.8,74.8,74.7,74.72,33000.0,54.1064,54.1064,54.0341,54.0486,33000.0
2014-07-16 14:30:00,74.74,74.78,74.53,74.65,69100.0,54.063,54.092,53.9111,53.9979,69100.0
2014-07-16 14:35:00,74.67,74.73,74.52,74.63,84600.0,54.0124,54.0558,53.9039,53.9835,84600.0
2014-07-16 14:40:00,74.63,74.69,74.56,74.6,39000.0,53.9835,54.0269,53.9328,53.9618,39000.0
2014-07-16 14:45:00,74.59,74.63,74.53,74.59,58900.0,53.9545,53.9835,53.9111,53.9545,58900.0
2014-07-16 14:50:00,74.6,74.62,74.49,74.5,50100.0,53.9618,53.9762,53.8822,53.8894,50100.0
2014-07-16 14:55:00,74.49,74.54,74.47,74.48,41400.0,53.8822,53.9184,53.8677,53.875,41400.0
2014-07-16 15:00:00,74.49,74.5,74.34,74.37,77100.0,53.8822,53.8894,53.7737,53.7954,77100.0
2014-07-16 15:05:00,74.38,74.43,74.31,74.38,59100.0,53.8026,53.8388,53.752,53.8026,59100.0
2014-07-16 15:10:00,74.39,74.48,74.29,74.48,59200.0,53.8099,53.875,53.7375,53.875,59200.0
2014-07-16 15:15:00,74.48,74.54,74.47,74.52,44400.0,53.875,53.9184,53.8677,53.9039,44400.0
2014-07-16 15:20:00,74.52,74.63,74.5,74.56,79100.0,53.9039,53.9835,53.8894,53.9328,79100.0
2014-07-16 15:25:00,74.55,74.7,74.51,74.63,77100.0,53.9256,54.0341,53.8967,53.9835,77100.0
2014-07-16 15:30:00,74.62,74.63,74.51,74.53,40900.0,53.9762,53.9835,53.8967,53.9111,40900.0
2014-07-16 15:35:00,74.53,74.6,74.46,74.46,103800.0,53.9111,53.9618,53.8605,53.8605,103800.0
2014-07-16 15:40:00,74.47,74.55,74.4,74.52,78100.0,53.8677,53.9256,53.8171,53.9039,78100.0
2014-07-16 15:45:00,74.52,74.6,74.38,74.43,102300.0,53.9039,53.9618,53.8026,53.8388,102300.0
2014-07-16 15:50:00,74.43,74.53,74.43,74.46,104300.0,53.8388,53.9111,53.8388,53.8605,104300.0
2014-07-16 15:55:00,74.47,74.53,74.4,74.43,254900.0,53.8677,53.9111,53.8171,53.8388,254900.0
2014-07-17 09:30:00,72.35,72.69,71.92,72.66,690000.0,52.3342,52.5802,52.0232,52.5585,690000.0
2014-07-17 09:35:00,72.63,73.38,72.41,73.14,448700.0,52.5368,53.0793,52.3776,52.9057,448700.0
2014-07-17 09:40:00,73.09,73.33,72.48,72.77,196000.0,52.8695,53.0431,52.4283,52.638,196000.0
2014-07-17 09:45:00,72.78,73.37,72.76,73.19,261600.0,52.6453,53.072,52.6308,52.9418,261600.0
2014-07-17 09:50:00,73.22,73.23,72.65,72.74,220000.0,52.9635,52.9708,52.5512,52.6163,220000.0
2014-07-17 09:55:00,72.73,72.89,72.5,72.84,120700.0,52.6091,52.7248,52.4427,52.6887,120700.0
2014-07-17 10:00:00,72.86,73.19,72.65,72.81,196000.0,52.7031,52.9418,52.5512,52.667,196000.0
2014-07-17 10:05:00,72.81,72.84,72.51,72.61,128500.0,52.667,52.6887,52.45,52.5223,128500.0
2014-07-17 10:10:00,72.63,72.69,72.4,72.56,329100.0,52.5368,52.5802,52.3704,52.4861,329100.0
2014-07-17 10:15:00,72.52,72.9,72.52,72.85,182100.0,52.4572,52.7321,52.4572,52.6959,182100.0
2014-07-17 10:20:00,72.87,72.96,72.73,72.76,128300.0,52.7104,52.7755,52.6091,52.6308,128300.0
2014-07-17 10:25:00,72.76,73.23,72.75,73.17,180800.0,52.6308,52.9708,52.6236,52.9274,180800.0
2014-07-17 10:30:00,73.16,73.5,73.14,73.44,311600.0,52.9201,53.1661,52.9057,53.1227,311600.0
2014-07-17 10:35:00,73.45,73.88,73.45,73.8,250600.0,53.1299,53.4409,53.1299,53.3831,250600.0
2014-07-17 10:40:00,73.79,73.85,73.64,73.73,160500.0,53.3758,53.4192,53.2673,53.3324,160500.0
2014-07-17 10:45:00,73.74,74.14,73.73,73.97,153600.0,53.3397,53.629,53.3324,53.506,153600.0
2014-07-17 10:50:00,73.98,74.2,73.76,73.95,179500.0,53.5133,53.6724,53.3541,53.4916,179500.0
2014-07-17 10:55:00,73.95,73.95,73.51,73.55,91500.0,53.4916,53.4916,53.1733,53.2022,91500.0
2014-07-17 11:00:00,73.54,73.55,73.3,73.44,74500.0,53.195,53.2022,53.0214,53.1227,74500.0
2014-07-17 11:05:00,73.44,73.5,73.4,73.46,76400.0,53.1227,53.1661,53.0937,53.1371,76400.0
2014-07-17 11:10:00,73.46,73.49,73.31,73.45,65900.0,53.1371,53.1588,53.0286,53.1299,65900.0
2014-07-17 11:15:00,73.46,73.46,73.18,73.26,122300.0,53.1371,53.1371,52.9346,52.9925,122300.0
2014-07-17 11:20:00,73.24,73.37,73.08,73.12,81600.0,52.978,53.072,52.8623,52.8912,81600.0
2014-07-17 11:25:00,73.14,73.31,73.05,73.13,143900.0,52.9057,53.0286,52.8406,52.8984,143900.0
2014-07-17 11:30:00,73.11,73.35,73.0,73.25,168500.0,52.884,53.0576,52.8044,52.9852,168500.0
2014-07-17 11:35:00,73.26,73.6,73.2,73.51,118600.0,52.9925,53.2384,52.9491,53.1733,118600.0
2014-07-17 11:40:00,73.55,73.73,73.5,73.68,73300.0,53.2022,53.3324,53.1661,53.2963,73300.0
2014-07-17 11:45:00,73.68,73.83,73.68,73.8,147100.0,53.2963,53.4048,53.2963,53.3831,147100.0
2014-07-17 11:50:00,73.78,73.86,73.71,73.72,101300.0,53.3686,53.4265,53.318,53.3252,101300.0
2014-07-17 11:55:00,73.72,73.76,73.41,73.41,106600.0,53.3252,53.3541,53.101,53.101,106600.0
2014-07-17 12:00:00,73.43,73.55,73.17,73.23,90400.0,53.1154,53.2022,52.9274,52.9708,90400.0
2014-07-17 12:05:00,73.25,73.48,73.22,73.44,74700.0,52.9852,53.1516,52.9635,53.1227,74700.0
2014-07-17 12:10:00,73.45,73.68,73.44,73.66,77100.0,53.1299,53.2963,53.1227,53.2818,77100.0
2014-07-17 12:15:00,73.65,73.73,73.53,73.55,69100.0,53.2746,53.3324,53.1878,53.2022,69100.0
2014-07-17 12:20:00,73.55,73.63,73.53,73.6,41600.0,53.2022,53.2601,53.1878,53.2384,41600.0
2014-07-17 12:25:00,73.57,73.61,73.49,73.49,50700.0,53.2167,53.2456,53.1588,53.1588,50700.0
2014-07-17 12:30:00,73.5,73.58,73.43,73.56,37300.0,53.1661,53.2239,53.1154,53.2095,37300.0
2014-07-17 12:35:00,73.56,73.73,73.56,73.62,51600.0,53.2095,53.3324,53.2095,53.2529,51600.0
2014-07-17 12:40:00,73.61,73.61,73.36,73.44,52800.0,53.2456,53.2456,53.0648,53.1227,52800.0
2014-07-17 12:45:00,73.45,73.51,73.45,73.48,42400.0,53.1299,53.1733,53.1299,53.1516,42400.0
2014-07-17 12:50:00,73.48,73.5,73.37,73.42,69400.0,53.1516,53.1661,53.072,53.1082,69400.0
2014-07-17 12:55:00,73.42,73.52,73.34,73.43,60400.0,53.1082,53.1805,53.0503,53.1154,60400.0
2014-07-17 13:00:00,73.43,73.57,73.43,73.52,53700.0,53.1154,53.2167,53.1154,53.1805,53700.0
2014-07-17 13:05:00,73.53,73.59,73.49,73.51,34900.0,53.1878,53.2312,53.1588,53.1733,34900.0
2014-07-17 13:10:00,73.53,73.56,73.51,73.55,41900.0,53.1878,53.2095,53.1733,53.2022,41900.0
2014-07-17 13:15:00,73.56,73.65,73.55,73.55,112300.0,53.2095,53.2746,53.2022,53.2022,112300.0
2014-07-17 13:20:00,73.51,73.51,73.41,73.45,59900.0,53.1733,53.1733,53.101,53.1299,59900.0
2014-07-17 13:25:00,73.45,73.47,73.39,73.45,28100.0,53.1299,53.1444,53.0865,53.1299,28100.0
2014-07-17 13:30:00,73.45,73.57,73.45,73.55,31900.0,53.1299,53.2167,53.1299,53.2022,31900.0
2014-07-17 13:35:00,73.57,73.57,73.46,73.46,24200.0,53.2167,53.2167,53.1371,53.1371,24200.0
2014-07-17 13:40:00,73.47,73.54,73.45,73.5,30300.0,53.1444,53.195,53.1299,53.1661,30300.0
2014-07-17 13:45:00,73.52,73.66,73.49,73.63,39400.0,53.1805,53.2818,53.1588,53.2601,39400.0
2014-07-17 13:50:00,73.63,73.76,73.62,73.74,44100.0,53.2601,53.3541,53.2529,53.3397,44100.0
2014-07-17 13:55:00,73.75,73.87,73.75,73.86,66700.0,53.3469,53.4337,53.3469,53.4265,66700.0
2014-07-17 14:00:00,73.86,73.86,73.69,73.72,45000.0,53.4265,53.4265,53.3035,53.3252,45000.0
2014-07-17 14:05:00,73.71,73.77,73.63,73.69,27500.0,53.318,53.3614,53.2601,53.3035,27500.0
2014-07-17 14:10:00,73.67,73.74,73.57,73.58,19800.0,53.289,53.3397,53.2167,53.2239,19800.0
2014-07-17 14:15:00,73.58,73.73,73.51,73.7,48600.0,53.2239,53.3324,53.1733,53.3107,48600.0
2014-07-17 14:20:00,73.69,73.7,73.58,73.64,51400.0,53.3035,53.3107,53.2239,53.2673,51400.0
2014-07-17 14:25:00,73.63,73.64,73.52,73.58,48400.0,53.2601,53.2673,53.1805,53.2239,48400.0
2014-07-17 14:30:00,73.58,73.65,73.57,73.59,49700.0,53.2239,53.2746,53.2167,53.2312,49700.0
2014-07-17 14:35:00,73.59,73.65,73.59,73.61,39100.0,53.2312,53.2746,53.2312,53.2456,39100.0
2014-07-17 14:40:00,73.61,73.71,73.59,73.7,37900.0,53.2456,53.318,53.2312,53.3107,37900.0
2014-07-17 14:45:00,73.71,73.71,73.57,73.57,58000.0,53.318,53.318,53.2167,53.2167,58000.0
2014-07-17 14:50:00,73.58,73.63,73.52,73.63,44500.0,53.2239,53.2601,53.1805,53.2601,44500.0
2014-07-17 14:55:00,73.62,73.64,73.56,73.57,43100.0,53.2529,53.2673,53.2095,53.2167,43100.0
2014-07-17 15:00:00,73.56,73.58,73.45,73.48,79500.0,53.2095,53.2239,53.1299,53.1516,79500.0
2014-07-17 15:05:00,73.47,73.55,73.44,73.51,62300.0,53.1444,53.2022,53.1227,53.1733,62300.0
2014-07-17 15:10:00,73.53,73.6,73.5,73.52,67300.0,53.1878,53.2384,53.1661,53.1805,67300.0
2014-07-17 15:15:00,73.51,73.6,73.49,73.5,107700.0,53.1733,53.2384,53.1588,53.1661,107700.0
2014-07-17 15:20:00,73.5,73.59,73.49,73.57,115400.0,53.1661,53.2312,53.1588,53.2167,115400.0
2014-07-17 15:25:00,73.57,73.59,73.5,73.52,136700.0,53.2167,53.2312,53.1661,53.1805,136700.0
2014-07-17 15:30:00,73.51,73.52,73.36,73.37,169700.0,53.1733,53.1805,53.0648,53.072,169700.0
2014-07-17 15:35:00,73.38,73.38,73.14,73.21,206500.0,53.0793,53.0793,52.9057,52.9563,206500.0
2014-07-17 15:40:00,73.21,73.28,73.01,73.01,128000.0,52.9563,53.0069,52.8116,52.8116,128000.0
2014-07-17 15:45:00,73.01,73.2,72.96,73.2,270300.0,52.8116,52.9491,52.7755,52.9491,270300.0
2014-07-17 15:50:00,73.2,73.36,73.19,73.31,216600.0,52.9491,53.0648,52.9418,53.0286,216600.0
2014-07-17 15:55:00,73.32,73.47,73.3,73.36,283700.0,53.0359,53.1444,53.0214,53.0648,283700.0
2014-07-18 09:30:00,73.48,73.57,73.17,73.57,53800.0,53.1516,53.2167,52.9274,53.2167,53800.0
2014-07-18 09:35:00,73.57,73.64,73.29,73.38,68400.0,53.2167,53.2673,53.0142,53.0793,68400.0
2014-07-18 09:40:00,73.41,73.48,73.22,73.27,89300.0,53.101,53.1516,52.9635,52.9997,89300.0
2014-07-18 09:45:00,73.27,73.4,73.06,73.11,143200.0,52.9997,53.0937,52.8478,52.884,143200.0
2014-07-18 09:50:00,73.13,73.3,73.05,73.2,28500.0,52.8984,53.0214,52.8406,52.9491,28500.0
2014-07-18 09:55:00,73.21,73.34,73.19,73.23,35400.0,52.9563,53.0503,52.9418,52.9708,35400.0
2014-07-18 10:00:00,73.21,73.31,73.19,73.23,94400.0,52.9563,53.0286,52.9418,52.9708,94400.0
2014-07-18 10:05:00,73.23,73.3,73.16,73.29,50700.0,52.9708,53.0214,52.9201,53.0142,50700.0
2014-07-18 10:10:00,73.28,73.3,73.18,73.27,41700.0,53.0069,53.0214,52.9346,52.9997,41700.0
2014-07-18 10:15:00,73.26,73.26,73.09,73.1,81000.0,52.9925,52.9925,52.8695,52.8767,81000.0
2014-07-18 10:20:00,73.09,73.23,73.08,73.2,40700.0,52.8695,52.9708,52.8623,52.9491,40700.0
2014-07-18 10:25:00,73.23,73.28,73.02,73.05,66900.0,52.9708,53.0069,52.8189,52.8406,66900.0
2014-07-18 10:30:00,73.06,73.23,73.03,73.17,51200.0,52.8478,52.9708,52.8261,52.9274,51200.0
2014-07-18 10:35:00,73.19,73.38,73.19,73.27,67300.0,52.9418,53.0793,52.9418,52.9997,67300.0
2014-07-18 10:40:00,73.27,73.27,73.07,73.24,74800.0,52.9997,52.9997,52.855,52.978,74800.0
2014-07-18 10:45:00,73.24,73.25,73.11,73.24,27100.0,52.978,52.9852,52.884,52.978,27100.0
2014-07-18 10:50:00,73.22,73.35,73.2,73.27,51900.0,52.9635,53.0576,52.9491,52.9997,51900.0
2014-07-18 10:55:00,73.27,73.32,73.25,73.29,35900.0,52.9997,53.0359,52.9852,53.0142,35900.0
2014-07-18 11:00:00,73.3,73.3,73.2,73.2,53500.0,53.0214,53.0214,52.9491,52.9491,53500.0
2014-07-18 11:05:00,73.21,73.25,73.19,73.2,55300.0,52.9563,52.9852,52.9418,52.9491,55300.0
2014-07-18 11:10:00,73.21,73.23,73.15,73.22,42600.0,52.9563,52.9708,52.9129,52.9635,42600.0
2014-07-18 11:15:00,73.22,73.33,73.22,73.26,20100.0,52.9635,53.0431,52.9635,52.9925,20100.0
2014-07-18 11:20:00,73.26,73.32,73.25,73.29,20800.0,52.9925,53.0359,52.9852,53.0142,20800.0
2014-07-18 11:25:00,73.27,73.3,73.25,73.26,22400.0,52.9997,53.0214,52.9852,52.9925,22400.0
2014-07-18 11:30:00,73.27,73.3,73.25,73.27,25600.0,52.9997,53.0214,52.9852,52.9997,25600.0
2014-07-18 11:35:00,73.26,73.33,73.25,73.3,29000.0,52.9925,53.0431,52.9852,53.0214,29000.0
2014-07-18 11:40:00,73.29,73.31,73.25,73.3,43300.0,53.0142,53.0286,52.9852,53.0214,43300.0
2014-07-18 11:45:00,73.3,73.31,73.27,73.29,27800.0,53.0214,53.0286,52.9997,53.0142,27800.0
2014-07-18 11:50:00,73.29,73.3,73.23,73.24,50700.0,53.0142,53.0214,52.9708,52.978,50700.0
2014-07-18 11:55:00,73.24,73.26,73.18,73.2,32900.0,52.978,52.9925,52.9346,52.9491,32900.0
2014-07-18 12:00:00,73.2,73.22,73.18,73.2,20900.0,52.9491,52.9635,52.9346,52.9491,20900.0
2014-07-18 12:05:00,73.2,73.29,73.2,73.27,25800.0,52.9491,53.0142,52.9491,52.9997,25800.0
2014-07-18 12:10:00,73.26,73.3,73.26,73.27,24800.0,52.9925,53.0214,52.9925,52.9997,24800.0
2014-07-18 12:15:00,73.26,73.32,73.26,73.3,16200.0,52.9925,53.0359,52.9925,53.0214,16200.0
2014-07-18 12:20:00,73.3,73.33,73.3,73.32,21600.0,53.0214,53.0431,53.0214,53.0359,21600.0
2014-07-18 12:25:00,73.32,73.36,73.3,73.36,25100.0,53.0359,53.0648,53.0214,53.0648,25100.0
2014-07-18 12:30:00,73.36,73.36,73.29,73.3,27600.0,53.0648,53.0648,53.0142,53.0214,27600.0
2014-07-18 12:35:00,73.29,73.32,73.27,73.29,24600.0,53.0142,53.0359,52.9997,53.0142,24600.0
2014-07-18 12:40:00,73.3,73.31,73.22,73.22,43700.0,53.0214,53.0286,52.9635,52.9635,43700.0
2014-07-18 12:45:00,73.22,73.25,73.2,73.2,25400.0,52.9635,52.9852,52.9491,52.9491,25400.0
2014-07-18 12:50:00,73.2,73.23,73.18,73.23,30100.0,52.9491,52.9708,52.9346,52.9708,30100.0
2014-07-18 12:55:00,73.23,73.25,73.19,73.19,20400.0,52.9708,52.9852,52.9418,52.9418,20400.0
2014-07-18 13:00:00,73.19,73.2,73.09,73.1,29100.0,52.9418,52.9491,52.8695,52.8767,29100.0
2014-07-18 13:05:00,73.09,73.12,73.05,73.1,21900.0,52.8695,52.8912,52.8406,52.8767,21900.0
2014-07-18 13:10:00,73.09,73.1,73.02,73.02,22200.0,52.8695,52.8767,52.8189,52.8189,22200.0
2014-07-18 13:15:00,73.02,73.04,72.95,73.04,40400.0,52.8189,52.8333,52.7682,52.8333,40400.0
2014-07-18 13:20:00,73.03,73.07,73.03,73.06,14700.0,52.8261,52.855,52.8261,52.8478,14700.0
2014-07-18 13:25:00,73.07,73.07,72.95,72.96,17000.0,52.855,52.855,52.7682,52.7755,17000.0
2014-07-18 13:30:00,72.95,73.02,72.95,73.01,16700.0,52.7682,52.8189,52.7682,52.8116,16700.0
2014-07-18 13:35:00,73.0,73.08,73.0,73.07,22000.0,52.8044,52.8623,52.8044,52.855,22000.0
2014-07-18 13:40:00,73.07,73.12,73.06,73.09,15500.0,52.855,52.8912,52.8478,52.8695,15500.0
2014-07-18 13:45:00,73.1,73.11,73.01,73.01,27500.0,52.8767,52.884,52.8116,52.8116,27500.0
2014-07-18 13:50:00,73.01,73.1,72.98,73.1,35300.0,52.8116,52.8767,52.7899,52.8767,35300.0
2014-07-18 13:55:00,73.09,73.15,73.08,73.09,24500.0,52.8695,52.9129,52.8623,52.8695,24500.0
2014-07-18 14:00:00,73.08,73.1,73.0,73.09,33100.0,52.8623,52.8767,52.8044,52.8695,33100.0
2014-07-18 14:05:00,73.08,73.08,73.02,73.06,17500.0,52.8623,52.8623,52.8189,52.8478,17500.0
2014-07-18 14:10:00,73.06,73.11,73.03,73.09,33100.0,52.8478,52.884,52.8261,52.8695,33100.0
2014-07-18 14:15:00,73.09,73.11,73.03,73.03,59300.0,52.8695,52.884,52.8261,52.8261,59300.0
2014-07-18 14:20:00,73.05,73.12,73.01,73.08,35700.0,52.8406,52.8912,52.8116,52.8623,35700.0
2014-07-18 14:25:00,73.08,73.09,73.03,73.05,37500.0,52.8623,52.8695,52.8261,52.8406,37500.0
2014-07-18 14:30:00,73.05,73.08,73.01,73.02,58400.0,52.8406,52.8623,52.8116,52.8189,58400.0
2014-07-18 14:35:00,73.01,73.03,72.99,73.0,56000.0,52.8116,52.8261,52.7972,52.8044,56000.0
2014-07-18 14:40:00,73.01,73.03,73.0,73.0,28600.0,52.8116,52.8261,52.8044,52.8044,28600.0
2014-07-18 14:45:00,73.0,73.0,72.88,72.89,67800.0,52.8044,52.8044,52.7176,52.7248,67800.0
2014-07-18 14:50:00,72.88,72.91,72.87,72.89,43500.0,52.7176,52.7393,52.7104,52.7248,43500.0
2014-07-18 14:55:00,72.89,72.91,72.78,72.78,74000.0,52.7248,52.7393,52.6453,52.6453,74000.0
2014-07-18 15:00:00,72.78,72.91,72.76,72.88,83100.0,52.6453,52.7393,52.6308,52.7176,83100.0
2014-07-18 15:05:00,72.88,72.95,72.88,72.94,38700.0,52.7176,52.7682,52.7176,52.761,38700.0
2014-07-18 15:10:00,72.95,73.0,72.93,72.96,42600.0,52.7682,52.8044,52.7538,52.7755,42600.0
2014-07-18 15:15:00,72.95,73.08,72.95,73.06,38800.0,52.7682,52.8623,52.7682,52.8478,38800.0
2014-07-18 15:20:00,73.06,73.09,73.0,73.0,49900.0,52.8478,52.8695,52.8044,52.8044,49900.0
2014-07-18 15:25:00,73.0,73.06,72.99,73.05,63400.0,52.8044,52.8478,52.7972,52.8406,63400.0
2014-07-18 15:30:00,73.04,73.08,73.0,73.0,65700.0,52.8333,52.8623,52.8044,52.8044,65700.0
2014-07-18 15:35:00,73.01,73.02,72.9,72.93,62000.0,52.8116,52.8189,52.7321,52.7538,62000.0
2014-07-18 15:40:00,72.93,72.94,72.9,72.92,64800.0,52.7538,52.761,52.7321,52.7465,64800.0
2014-07-18 15:45:00,72.91,72.98,72.91,72.95,81300.0,52.7393,52.7899,52.7393,52.7682,81300.0
2014-07-18 15:50:00,72.95,72.97,72.93,72.96,78900.0,52.7682,52.7827,52.7538,52.7755,78900.0
2014-07-18 15:55:00,72.97,72.98,72.82,72.85,354900.0,52.7827,52.7899,52.6742,52.6959,354900.0
2014-07-21 09:30:00,72.34,72.59,72.01,72.56,170200.0,52.327,52.5078,52.0883,52.4861,170200.0
2014-07-21 09:35:00,72.53,72.54,72.14,72.3,48300.0,52.4644,52.4717,52.1823,52.2981,48300.0
2014-07-21 09:40:00,72.29,72.35,72.05,72.22,119000.0,52.2908,52.3342,52.1172,52.2402,119000.0
2014-07-21 09:45:00,72.28,72.41,72.18,72.22,89900.0,52.2836,52.3776,52.2113,52.2402,89900.0
2014-07-21 09:50:00,72.23,72.61,72.22,72.55,53700.0,52.2474,52.5223,52.2402,52.4789,53700.0
2014-07-21 09:55:00,72.56,72.78,72.51,72.74,59200.0,52.4861,52.6453,52.45,52.6163,59200.0
2014-07-21 10:00:00,72.77,72.77,72.51,72.65,52500.0,52.638,52.638,52.45,52.5512,52500.0
2014-07-21 10:05:00,72.66,72.78,72.55,72.58,38100.0,52.5585,52.6453,52.4789,52.5006,38100.0
2014-07-21 10:10:00,72.57,72.61,72.43,72.59,31600.0,52.4934,52.5223,52.3921,52.5078,31600.0
2014-07-21 10:15:00,72.59,72.75,72.59,72.61,49700.0,52.5078,52.6236,52.5078,52.5223,49700.0
2014-07-21 10:20:00,72.6,72.63,72.5,72.5,22300.0,52.5151,52.5368,52.4427,52.4427,22300.0
2014-07-21 10:25:00,72.51,72.71,72.51,72.71,25800.0,52.45,52.5946,52.45,52.5946,25800.0
2014-07-21 10:30:00,72.69,72.73,72.64,72.66,21600.0,52.5802,52.6091,52.544,52.5585,21600.0
2014-07-21 10:35:00,72.68,72.74,72.51,72.52,22100.0,52.5729,52.6163,52.45,52.4572,22100.0
2014-07-21 10:40:00,72.51,72.6,72.39,72.42,40100.0,52.45,52.5151,52.3632,52.3849,40100.0
2014-07-21 10:45:00,72.41,72.43,72.32,72.33,58800.0,52.3776,52.3921,52.3125,52.3198,58800.0
2014-07-21 10:50:00,72.35,72.42,72.35,72.41,24100.0,52.3342,52.3849,52.3342,52.3776,24100.0
2014-07-21 10:55:00,72.42,72.42,72.32,72.34,23100.0,52.3849,52.3849,52.3125,52.327,23100.0
2014-07-21 11:00:00,72.33,72.42,72.29,72.38,66400.0,52.3198,52.3849,52.2908,52.3559,66400.0
2014-07-21 11:05:00,72.39,72.42,72.38,72.39,24300.0,52.3632,52.3849,52.3559,52.3632,24300.0
2014-07-21 11:10:00,72.39,72.41,72.35,72.38,42600.0,52.3632,52.3776,52.3342,52.3559,42600.0
2014-07-21 11:15:00,72.38,72.38,72.27,72.32,29700.0,52.3559,52.3559,52.2764,52.3125,29700.0
2014-07-21 11:20:00,72.32,72.4,72.3,72.3,44600.0,52.3125,52.3704,52.2981,52.2981,44600.0
2014-07-21 11:25:00,72.28,72.39,72.28,72.35,19400.0,52.2836,52.3632,52.2836,52.3342,19400.0
2014-07-21 11:30:00,72.35,72.37,72.28,72.35,22900.0,52.3342,52.3487,52.2836,52.3342,22900.0
2014-07-21 11:35:00,72.36,72.36,72.3,72.31,12600.0,52.3415,52.3415,52.2981,52.3053,12600.0
2014-07-21 11:40:00,72.31,72.37,72.31,72.32,35500.0,52.3053,52.3487,52.3053,52.3125,35500.0
2014-07-21 11:45:00,72.33,72.37,72.31,72.35,42400.0,52.3198,52.3487,52.3053,52.3342,42400.0
2014-07-21 11:50:00,72.36,72.37,72.29,72.36,56400.0,52.3415,52.3487,52.2908,52.3415,56400.0
2014-07-21 11:55:00,72.35,72.38,72.35,72.36,39300.0,52.3342,52.3559,52.3342,52.3415,39300.0
2014-07-21 12:00:00,72.37,72.38,72.35,72.36,46900.0,52.3487,52.3559,52.3342,52.3415,46900.0
2014-07-21 12:05:00,72.37,72.39,72.34,72.34,46300.0,52.3487,52.3632,52.327,52.327,46300.0
2014-07-21 12:10:00,72.34,72.34,72.25,72.28,40700.0,52.327,52.327,52.2619,52.2836,40700.0
2014-07-21 12:15:00,72.29,72.31,72.19,72.2,37300.0,52.2908,52.3053,52.2185,52.2257,37300.0
2014-07-21 12:20:00,72.19,72.23,72.17,72.17,24900.0,52.2185,52.2474,52.204,52.204,24900.0
2014-07-21 12:25:00,72.18,72.29,72.17,72.28,18700.0,52.2113,52.2908,52.204,52.2836,18700.0
2014-07-21 12:30:00,72.27,72.36,72.25,72.32,9800.0,52.2764,52.3415,52.2619,52.3125,9800.0
2014-07-21 12:35:00,72.32,72.37,72.31,72.36,15500.0,52.3125,52.3487,52.3053,52.3415,15500.0
2014-07-21 12:40:00,72.36,72.37,72.32,72.33,23800.0,52.3415,52.3487,52.3125,52.3198,23800.0
2014-07-21 12:45:00,72.33,72.35,72.31,72.32,8500.0,52.3198,52.3342,52.3053,52.3125,8500.0
2014-07-21 12:50:00,72.31,72.33,72.28,72.3,8300.0,52.3053,52.3198,52.2836,52.2981,8300.0
2014-07-21 12:55:00,72.3,72.31,72.26,72.3,10500.0,52.2981,52.3053,52.2691,52.2981,10500.0
2014-07-21 13:00:00,72.29,72.31,72.27,72.28,7200.0,52.2908,52.3053,52.2764,52.2836,7200.0
2014-07-21 13:05:00,72.28,72.35,72.27,72.34,10300.0,52.2836,52.3342,52.2764,52.327,10300.0
2014-07-21 13:10:00,72.33,72.37,72.33,72.37,21400.0,52.3198,52.3487,52.3198,52.3487,21400.0
2014-07-21 13:15:00,72.37,72.37,72.27,72.28,41500.0,52.3487,52.3487,52.2764,52.2836,41500.0
2014-07-21 13:20:00,72.28,72.34,72.27,72.31,24400.0,52.2836,52.327,52.2764,52.3053,24400.0
2014-07-21 13:25:00,72.31,72.35,72.26,72.34,16300.0,52.3053,52.3342,52.2691,52.327,16300.0
2014-07-21 13:30:00,72.36,72.41,72.34,72.4,41100.0,52.3415,52.3776,52.327,52.3704,41100.0
2014-07-21 13:35:00,72.39,72.47,72.36,72.47,33400.0,52.3632,52.421,52.3415,52.421,33400.0
2014-07-21 13:40:00,72.48,72.5,72.46,72.5,19700.0,52.4283,52.4427,52.4138,52.4427,19700.0
2014-07-21 13:45:00,72.51,72.54,72.46,72.49,39200.0,52.45,52.4717,52.4138,52.4355,39200.0
2014-07-21 13:50:00,72.49,72.49,72.44,72.44,13700.0,52.4355,52.4355,52.3993,52.3993,13700.0
2014-07-21 13:55:00,72.42,72.44,72.38,72.39,18200.0,52.3849,52.3993,52.3559,52.3632,18200.0
2014-07-21 14:00:00,72.4,72.45,72.4,72.44,11800.0,52.3704,52.4066,52.3704,52.3993,11800.0
2014-07-21 14:05:00,72.43,72.47,72.41,72.46,13800.0,52.3921,52.421,52.3776,52.4138,13800.0
2014-07-21 14:10:00,72.47,72.47,72.34,72.37,20100.0,52.421,52.421,52.327,52.3487,20100.0
2014-07-21 14:15:00,72.38,72.43,72.36,72.43,29500.0,52.3559,52.3921,52.3415,52.3921,29500.0
2014-07-21 14:20:00,72.43,72.44,72.4,72.4,10000.0,52.3921,52.3993,52.3704,52.3704,10000.0
2014-07-21 14:25:00,72.39,72.43,72.38,72.4,10500.0,52.3632,52.3921,52.3559,52.3704,10500.0
2014-07-21 14:30:00,72.39,72.41,72.28,72.29,21400.0,52.3632,52.3776,52.2836,52.2908,21400.0
2014-07-21 14:35:00,72.28,72.31,72.28,72.3,12500.0,52.2836,52.3053,52.2836,52.2981,12500.0
2014-07-21 14:40:00,72.31,72.36,72.29,72.36,34900.0,52.3053,52.3415,52.2908,52.3415,34900.0
2014-07-21 14:45:00,72.35,72.37,72.3,72.31,20700.0,52.3342,52.3487,52.2981,52.3053,20700.0
2014-07-21 14:50:00,72.31,72.33,72.3,72.33,21800.0,52.3053,52.3198,52.2981,52.3198,21800.0
2014-07-21 14:55:00,72.32,72.32,72.28,72.31,21100.0,52.3125,52.3125,52.2836,52.3053,21100.0
2014-07-21 15:00:00,72.3,72.33,72.29,72.33,32000.0,52.2981,52.3198,52.2908,52.3198,32000.0
2014-07-21 15:05:00,72.33,72.33,72.26,72.3,32100.0,52.3198,52.3198,52.2691,52.2981,32100.0
2014-07-21 15:10:00,72.32,72.32,72.28,72.3,45900.0,52.3125,52.3125,52.2836,52.2981,45900.0
2014-07-21 15:15:00,72.3,72.32,72.27,72.28,51300.0,52.2981,52.3125,52.2764,52.2836,51300.0
2014-07-21 15:20:00,72.27,72.29,72.22,72.22,70500.0,52.2764,52.2908,52.2402,52.2402,70500.0
2014-07-21 15:25:00,72.23,72.25,72.21,72.22,67300.0,52.2474,52.2619,52.233,52.2402,67300.0
2014-07-21 15:30:00,72.21,72.25,72.2,72.25,36700.0,52.233,52.2619,52.2257,52.2619,36700.0
2014-07-21 15:35:00,72.25,72.25,72.16,72.2,83400.0,52.2619,52.2619,52.1968,52.2257,83400.0
2014-07-21 15:40:00,72.19,72.22,72.18,72.2,63800.0,52.2185,52.2402,52.2113,52.2257,63800.0
2014-07-21 15:45:00,72.19,72.22,72.18,72.18,114500.0,52.2185,52.2402,52.2113,52.2113,114500.0
2014-07-21 15:50:00,72.19,72.29,72.18,72.27,138300.0,52.2185,52.2908,52.2113,52.2764,138300.0
2014-07-21 15:55:00,72.27,72.27,72.18,72.22,149400.0,52.2764,52.2764,52.2113,52.2402,149400.0
2014-07-22 09:30:00,72.86,73.59,72.86,73.45,204500.0,52.7031,53.2312,52.7031,53.1299,204500.0
2014-07-22 09:35:00,73.44,73.59,73.32,73.42,108200.0,53.1227,53.2312,53.0359,53.1082,108200.0
2014-07-22 09:40:00,73.42,73.44,73.09,73.25,73300.0,53.1082,53.1227,52.8695,52.9852,73300.0
2014-07-22 09:45:00,73.28,73.46,73.26,73.34,82500.0,53.0069,53.1371,52.9925,53.0503,82500.0
2014-07-22 09:50:00,73.39,73.68,73.38,73.65,126500.0,53.0865,53.2963,53.0793,53.2746,126500.0
2014-07-22 09:55:00,73.64,73.68,73.53,73.59,80800.0,53.2673,53.2963,53.1878,53.2312,80800.0
2014-07-22 10:00:00,73.6,73.74,73.59,73.73,86100.0,53.2384,53.3397,53.2312,53.3324,86100.0
2014-07-22 10:05:00,73.73,73.88,73.72,73.88,109700.0,53.3324,53.4409,53.3252,53.4409,109700.0
2014-07-22 10:10:00,73.89,73.9,73.67,73.71,61800.0,53.4482,53.4554,53.289,53.318,61800.0
2014-07-22 10:15:00,73.68,73.82,73.68,73.74,58200.0,53.2963,53.3975,53.2963,53.3397,58200.0
2014-07-22 10:20:00,73.73,73.73,73.54,73.58,68300.0,53.3324,53.3324,53.195,53.2239,68300.0
2014-07-22 10:25:00,73.6,73.64,73.58,73.61,26000.0,53.2384,53.2673,53.2239,53.2456,26000.0
2014-07-22 10:30:00,73.62,73.64,73.49,73.49,44300.0,53.2529,53.2673,53.1588,53.1588,44300.0
2014-07-22 10:35:00,73.5,73.62,73.44,73.6,112300.0,53.1661,53.2529,53.1227,53.2384,112300.0
2014-07-22 10:40:00,73.59,73.7,73.54,73.66,29400.0,53.2312,53.3107,53.195,53.2818,29400.0
2014-07-22 10:45:00,73.65,73.81,73.65,73.79,55300.0,53.2746,53.3903,53.2746,53.3758,55300.0
2014-07-22 10:50:00,73.79,73.79,73.69,73.79,23300.0,53.3758,53.3758,53.3035,53.3758,23300.0
2014-07-22 10:55:00,73.79,73.82,73.73,73.79,45400.0,53.3758,53.3975,53.3324,53.3758,45400.0
2014-07-22 11:00:00,73.79,73.87,73.77,73.86,70000.0,53.3758,53.4337,53.3614,53.4265,70000.0
2014-07-22 11:05:00,73.82,73.95,73.75,73.76,81000.0,53.3975,53.4916,53.3469,53.3541,81000.0
2014-07-22 11:10:00,73.75,73.76,73.55,73.57,57200.0,53.3469,53.3541,53.2022,53.2167,57200.0
2014-07-22 11:15:00,73.58,73.78,73.58,73.78,30100.0,53.2239,53.3686,53.2239,53.3686,30100.0
2014-07-22 11:20:00,73.78,73.83,73.69,73.7,33700.0,53.3686,53.4048,53.3035,53.3107,33700.0
2014-07-22 11:25:00,73.71,73.76,73.6,73.65,42900.0,53.318,53.3541,53.2384,53.2746,42900.0
2014-07-22 11:30:00,73.65,73.77,73.6,73.77,32100.0,53.2746,53.3614,53.2384,53.3614,32100.0
2014-07-22 11:35:00,73.77,73.77,73.67,73.7,19800.0,53.3614,53.3614,53.289,53.3107,19800.0
2014-07-22 11:40:00,73.72,73.81,73.7,73.79,11300.0,53.3252,53.3903,53.3107,53.3758,11300.0
2014-07-22 11:45:00,73.81,73.83,73.78,73.79,20500.0,53.3903,53.4048,53.3686,53.3758,20500.0
2014-07-22 11:50:00,73.79,73.84,73.74,73.75,19700.0,53.3758,53.412,53.3397,53.3469,19700.0
2014-07-22 11:55:00,73.76,73.77,73.7,73.7,25900.0,53.3541,53.3614,53.3107,53.3107,25900.0
2014-07-22 12:00:00,73.7,73.78,73.7,73.77,18400.0,53.3107,53.3686,53.3107,53.3614,18400.0
2014-07-22 12:05:00,73.78,73.79,73.72,73.73,11600.0,53.3686,53.3758,53.3252,53.3324,11600.0
2014-07-22 12:10:00,73.73,73.76,73.67,73.67,10800.0,53.3324,53.3541,53.289,53.289,10800.0
2014-07-22 12:15:00,73.69,73.74,73.68,73.69,19100.0,53.3035,53.3397,53.2963,53.3035,19100.0
2014-07-22 12:20:00,73.7,73.71,73.67,73.71,11300.0,53.3107,53.318,53.289,53.318,11300.0
2014-07-22 12:25:00,73.72,73.81,73.72,73.8,32600.0,53.3252,53.3903,53.3252,53.3831,32600.0
2014-07-22 12:30:00,73.8,73.82,73.75,73.79,46200.0,53.3831,53.3975,53.3469,53.3758,46200.0
2014-07-22 12:35:00,73.8,73.84,73.79,73.82,31000.0,53.3831,53.412,53.3758,53.3975,31000.0
2014-07-22 12:40:00,73.83,73.86,73.76,73.76,18700.0,53.4048,53.4265,53.3541,53.3541,18700.0
2014-07-22 12:45:00,73.78,73.91,73.78,73.87,12700.0,53.3686,53.4626,53.3686,53.4337,12700.0
2014-07-22 12:50:00,73.87,73.9,73.82,73.88,13200.0,53.4337,53.4554,53.3975,53.4409,13200.0
2014-07-22 12:55:00,73.89,73.93,73.88,73.91,18400.0,53.4482,53.4771,53.4409,53.4626,18400.0
2014-07-22 13:00:00,73.91,73.92,73.85,73.87,31300.0,53.4626,53.4699,53.4192,53.4337,31300.0
2014-07-22 13:05:00,73.86,73.92,73.86,73.9,23700.0,53.4265,53.4699,53.4265,53.4554,23700.0
2014-07-22 13:10:00,73.9,73.95,73.89,73.92,16200.0,53.4554,53.4916,53.4482,53.4699,16200.0
2014-07-22 13:15:00,73.92,73.95,73.91,73.94,27600.0,53.4699,53.4916,53.4626,53.4843,27600.0
2014-07-22 13:20:00,73.94,73.94,73.85,73.88,26300.0,53.4843,53.4843,53.4192,53.4409,26300.0
2014-07-22 13:25:00,73.88,73.89,73.8,73.8,44700.0,53.4409,53.4482,53.3831,53.3831,44700.0
2014-07-22 13:30:00,73.81,73.82,73.76,73.76,27900.0,53.3903,53.3975,53.3541,53.3541,27900.0
2014-07-22 13:35:00,73.76,73.78,73.76,73.76,15600.0,53.3541,53.3686,53.3541,53.3541,15600.0
2014-07-22 13:40:00,73.76,73.81,73.73,73.78,21200.0,53.3541,53.3903,53.3324,53.3686,21200.0
2014-07-22 13:45:00,73.78,73.83,73.77,73.83,25600.0,53.3686,53.4048,53.3614,53.4048,25600.0
2014-07-22 13:50:00,73.83,73.89,73.83,73.89,21200.0,53.4048,53.4482,53.4048,53.4482,21200.0
2014-07-22 13:55:00,73.9,74.15,73.9,74.09,130300.0,53.4554,53.6362,53.4554,53.5928,130300.0
2014-07-22 14:00:00,74.06,74.09,74.05,74.05,17100.0,53.5711,53.5928,53.5639,53.5639,17100.0
2014-07-22 14:05:00,74.05,74.08,74.0,74.07,15300.0,53.5639,53.5856,53.5277,53.5784,15300.0
2014-07-22 14:10:00,74.07,74.19,74.07,74.17,57400.0,53.5784,53.6652,53.5784,53.6507,57400.0
2014-07-22 14:15:00,74.17,74.17,74.06,74.12,27200.0,53.6507,53.6507,53.5711,53.6145,27200.0
2014-07-22 14:20:00,74.13,74.28,74.12,74.26,56500.0,53.6218,53.7303,53.6145,53.7158,56500.0
2014-07-22 14:25:00,74.26,74.3,74.24,74.25,75100.0,53.7158,53.7447,53.7013,53.7086,75100.0
2014-07-22 14:30:00,74.26,74.26,74.14,74.16,80200.0,53.7158,53.7158,53.629,53.6435,80200.0
2014-07-22 14:35:00,74.16,74.17,74.12,74.13,21000.0,53.6435,53.6507,53.6145,53.6218,21000.0
2014-07-22 14:40:00,74.12,74.13,73.97,73.99,51900.0,53.6145,53.6218,53.506,53.5205,51900.0
2014-07-22 14:45:00,73.98,74.0,73.85,73.9,64700.0,53.5133,53.5277,53.4192,53.4554,64700.0
2014-07-22 14:50:00,73.91,74.01,73.85,74.01,37600.0,53.4626,53.535,53.4192,53.535,37600.0
2014-07-22 14:55:00,73.98,74.15,73.98,74.14,26300.0,53.5133,53.6362,53.5133,53.629,26300.0
2014-07-22 15:00:00,74.15,74.16,74.06,74.13,29800.0,53.6362,53.6435,53.5711,53.6218,29800.0
2014-07-22 15:05:00,74.13,74.13,74.05,74.06,28600.0,53.6218,53.6218,53.5639,53.5711,28600.0
2014-07-22 15:10:00,74.06,74.1,73.98,74.01,42600.0,53.5711,53.6001,53.5133,53.535,42600.0
2014-07-22 15:15:00,74.02,74.04,73.96,73.97,33700.0,53.5422,53.5567,53.4988,53.506,33700.0
2014-07-22 15:20:00,73.97,74.02,73.93,73.96,71000.0,53.506,53.5422,53.4771,53.4988,71000.0
2014-07-22 15:25:00,73.96,74.14,73.92,74.1,130800.0,53.4988,53.629,53.4699,53.6001,130800.0
2014-07-22 15:30:00,74.09,74.19,74.09,74.14,27500.0,53.5928,53.6652,53.5928,53.629,27500.0
2014-07-22 15:35:00,74.15,74.15,74.04,74.08,37800.0,53.6362,53.6362,53.5567,53.5856,37800.0
2014-07-22 15:40:00,74.09,74.09,73.93,73.95,65200.0,53.5928,53.5928,53.4771,53.4916,65200.0
2014-07-22 15:45:00,73.96,73.98,73.81,73.86,110100.0,53.4988,53.5133,53.3903,53.4265,110100.0
2014-07-22 15:50:00,73.86,73.9,73.81,73.82,101900.0,53.4265,53.4554,53.3903,53.3975,101900.0
2014-07-22 15:55:00,73.81,73.91,73.81,73.86,99100.0,53.3903,53.4626,53.3903,53.4265,99100.0
2014-07-23 09:30:00,74.37,74.41,73.9,73.94,103900.0,53.7954,53.8243,53.4554,53.4843,103900.0
2014-07-23 09:35:00,73.9,73.94,73.62,73.67,34100.0,53.4554,53.4843,53.2529,53.289,34100.0
2014-07-23 09:40:00,73.68,73.77,73.37,73.4,70700.0,53.2963,53.3614,53.072,53.0937,70700.0
2014-07-23 09:45:00,73.41,73.62,73.36,73.51,35800.0,53.101,53.2529,53.0648,53.1733,35800.0
2014-07-23 09:50:00,73.54,73.74,73.43,73.73,36700.0,53.195,53.3397,53.1154,53.3324,36700.0
2014-07-23 09:55:00,73.72,73.73,73.56,73.62,21700.0,53.3252,53.3324,53.2095,53.2529,21700.0
2014-07-23 10:00:00,73.64,73.67,73.46,73.5,28600.0,53.2673,53.289,53.1371,53.1661,28600.0
2014-07-23 10:05:00,73.51,73.7,73.48,73.64,22700.0,53.1733,53.3107,53.1516,53.2673,22700.0
2014-07-23 10:10:00,73.64,73.69,73.59,73.66,13000.0,53.2673,53.3035,53.2312,53.2818,13000.0
2014-07-23 10:15:00,73.65,73.72,73.64,73.65,25800.0,53.2746,53.3252,53.2673,53.2746,25800.0
2014-07-23 10:20:00,73.67,73.71,73.66,73.67,20700.0,53.289,53.318,53.2818,53.289,20700.0
2014-07-23 10:25:00,73.68,73.84,73.67,73.83,17200.0,53.2963,53.412,53.289,53.4048,17200.0
2014-07-23 10:30:00,73.82,74.03,73.82,73.96,36700.0,53.3975,53.5494,53.3975,53.4988,36700.0
2014-07-23 10:35:00,73.93,73.93,73.85,73.89,15400.0,53.4771,53.4771,53.4192,53.4482,15400.0
2014-07-23 10:40:00,73.88,73.91,73.85,73.85,20300.0,53.4409,53.4626,53.4192,53.4192,20300.0
2014-07-23 10:45:00,73.86,73.87,73.8,73.84,20500.0,53.4265,53.4337,53.3831,53.412,20500.0
2014-07-23 10:50:00,73.85,73.89,73.8,73.8,17000.0,53.4192,53.4482,53.3831,53.3831,17000.0
2014-07-23 10:55:00,73.81,73.83,73.78,73.83,8500.0,53.3903,53.4048,53.3686,53.4048,8500.0
2014-07-23 11:00:00,73.85,73.85,73.71,73.79,38700.0,53.4192,53.4192,53.318,53.3758,38700.0
2014-07-23 11:05:00,73.79,73.8,73.75,73.78,13100.0,53.3758,53.3831,53.3469,53.3686,13100.0
2014-07-23 11:10:00,73.8,73.85,73.8,73.81,10200.0,53.3831,53.4192,53.3831,53.3903,10200.0
2014-07-23 11:15:00,73.81,73.88,73.8,73.8,55500.0,53.3903,53.4409,53.3831,53.3831,55500.0
2014-07-23 11:20:00,73.81,73.84,73.76,73.84,8500.0,53.3903,53.412,53.3541,53.412,8500.0
2014-07-23 11:25:00,73.84,73.87,73.76,73.83,9800.0,53.412,53.4337,53.3541,53.4048,9800.0
2014-07-23 11:30:00,73.84,73.86,73.75,73.76,16800.0,53.412,53.4265,53.3469,53.3541,16800.0
2014-07-23 11:35:00,73.76,73.81,73.76,73.78,9100.0,53.3541,53.3903,53.3541,53.3686,9100.0
2014-07-23 11:40:00,73.77,73.77,73.66,73.73,26000.0,53.3614,53.3614,53.2818,53.3324,26000.0
2014-07-23 11:45:00,73.72,73.75,73.69,73.75,25500.0,53.3252,53.3469,53.3035,53.3469,25500.0
2014-07-23 11:50:00,73.77,73.8,73.72,73.8,10300.0,53.3614,53.3831,53.3252,53.3831,10300.0
2014-07-23 11:55:00,73.81,73.84,73.66,73.67,48500.0,53.3903,53.412,53.2818,53.289,48500.0
2014-07-23 12:00:00,73.69,73.7,73.61,73.63,16600.0,53.3035,53.3107,53.2456,53.2601,16600.0
2014-07-23 12:05:00,73.63,73.63,73.54,73.54,13900.0,53.2601,53.2601,53.195,53.195,13900.0
2014-07-23 12:10:00,73.54,73.56,73.46,73.46,17000.0,53.195,53.2095,53.1371,53.1371,17000.0
2014-07-23 12:15:00,73.46,73.51,73.45,73.45,27400.0,53.1371,53.1733,53.1299,53.1299,27400.0
2014-07-23 12:20:00,73.45,73.5,73.45,73.48,14600.0,53.1299,53.1661,53.1299,53.1516,14600.0
2014-07-23 12:25:00,73.48,73.48,73.4,73.41,21900.0,53.1516,53.1516,53.0937,53.101,21900.0
2014-07-23 12:30:00,73.4,73.4,73.28,73.31,53000.0,53.0937,53.0937,53.0069,53.0286,53000.0
2014-07-23 12:35:00,73.31,73.38,73.3,73.32,27500.0,53.0286,53.0793,53.0214,53.0359,27500.0
2014-07-23 12:40:00,73.31,73.39,73.28,73.34,23700.0,53.0286,53.0865,53.0069,53.0503,23700.0
2014-07-23 12:45:00,73.34,73.37,73.31,73.34,16800.0,53.0503,53.072,53.0286,53.0503,16800.0
2014-07-23 12:50:00,73.35,73.45,73.35,73.42,12600.0,53.0576,53.1299,53.0576,53.1082,12600.0
2014-07-23 12:55:00,73.44,73.51,73.44,73.48,13100.0,53.1227,53.1733,53.1227,53.1516,13100.0
2014-07-23 13:00:00,73.49,73.56,73.47,73.47,10200.0,53.1588,53.2095,53.1444,53.1444,10200.0
2014-07-23 13:05:00,73.48,73.5,73.43,73.5,12100.0,53.1516,53.1661,53.1154,53.1661,12100.0
2014-07-23 13:10:00,73.5,73.54,73.45,73.45,10600.0,53.1661,53.195,53.1299,53.1299,10600.0
2014-07-23 13:15:00,73.45,73.54,73.45,73.54,20500.0,53.1299,53.195,53.1299,53.195,20500.0
2014-07-23 13:20:00,73.57,73.58,73.52,73.52,11800.0,53.2167,53.2239,53.1805,53.1805,11800.0
2014-07-23 13:25:00,73.53,73.55,73.5,73.52,10500.0,53.1878,53.2022,53.1661,53.1805,10500.0
2014-07-23 13:30:00,73.51,73.59,73.48,73.58,13100.0,53.1733,53.2312,53.1516,53.2239,13100.0
2014-07-23 13:35:00,73.56,73.61,73.56,73.58,10000.0,53.2095,53.2456,53.2095,53.2239,10000.0
2014-07-23 13:40:00,73.59,73.61,73.56,73.59,5900.0,53.2312,53.2456,53.2095,53.2312,5900.0
2014-07-23 13:45:00,73.62,73.65,73.61,73.62,13000.0,53.2529,53.2746,53.2456,53.2529,13000.0
2014-07-23 13:50:00,73.62,73.62,73.54,73.55,12000.0,53.2529,53.2529,53.195,53.2022,12000.0
2014-07-23 13:55:00,73.54,73.58,73.54,73.55,9200.0,53.195,53.2239,53.195,53.2022,9200.0
2014-07-23 14:00:00,73.55,73.61,73.52,73.57,15500.0,53.2022,53.2456,53.1805,53.2167,15500.0
2014-07-23 14:05:00,73.56,73.6,73.54,73.58,13500.0,53.2095,53.2384,53.195,53.2239,13500.0
2014-07-23 14:10:00,73.59,73.61,73.57,73.6,22300.0,53.2312,53.2456,53.2167,53.2384,22300.0
2014-07-23 14:15:00,73.6,73.6,73.56,73.57,5300.0,53.2384,53.2384,53.2095,53.2167,5300.0
2014-07-23 14:20:00,73.58,73.62,73.58,73.6,16700.0,53.2239,53.2529,53.2239,53.2384,16700.0
2014-07-23 14:25:00,73.61,73.64,73.6,73.6,5100.0,53.2456,53.2673,53.2384,53.2384,5100.0
2014-07-23 14:30:00,73.59,73.68,73.59,73.68,17600.0,53.2312,53.2963,53.2312,53.2963,17600.0
2014-07-23 14:35:00,73.69,73.71,73.66,73.71,15000.0,53.3035,53.318,53.2818,53.318,15000.0
2014-07-23 14:40:00,73.7,73.73,73.69,73.71,32800.0,53.3107,53.3324,53.3035,53.318,32800.0
2014-07-23 14:45:00,73.72,73.78,73.71,73.78,17800.0,53.3252,53.3686,53.318,53.3686,17800.0
2014-07-23 14:50:00,73.76,73.82,73.76,73.81,28100.0,53.3541,53.3975,53.3541,53.3903,28100.0
2014-07-23 14:55:00,73.81,73.82,73.73,73.73,43300.0,53.3903,53.3975,53.3324,53.3324,43300.0
2014-07-23 15:00:00,73.74,73.75,73.69,73.7,15900.0,53.3397,53.3469,53.3035,53.3107,15900.0
2014-07-23 15:05:00,73.7,73.76,73.69,73.7,19600.0,53.3107,53.3541,53.3035,53.3107,19600.0
2014-07-23 15:10:00,73.72,73.78,73.72,73.76,16000.0,53.3252,53.3686,53.3252,53.3541,16000.0
2014-07-23 15:15:00,73.78,73.8,73.74,73.75,28500.0,53.3686,53.3831,53.3397,53.3469,28500.0
2014-07-23 15:20:00,73.75,73.78,73.72,73.72,18100.0,53.3469,53.3686,53.3252,53.3252,18100.0
2014-07-23 15:25:00,73.72,73.76,73.72,73.75,20600.0,53.3252,53.3541,53.3252,53.3469,20600.0
2014-07-23 15:30:00,73.75,73.8,73.74,73.8,18400.0,53.3469,53.3831,53.3397,53.3831,18400.0
2014-07-23 15:35:00,73.79,73.8,73.73,73.75,33500.0,53.3758,53.3831,53.3324,53.3469,33500.0
2014-07-23 15:40:00,73.74,73.79,73.73,73.78,23800.0,53.3397,53.3758,53.3324,53.3686,23800.0
2014-07-23 15:45:00,73.78,73.79,73.75,73.75,43300.0,53.3686,53.3758,53.3469,53.3469,43300.0
2014-07-23 15:50:00,73.75,73.78,73.74,73.75,36200.0,53.3469,53.3686,53.3397,53.3469,36200.0
2014-07-23 15:55:00,73.76,73.78,73.73,73.75,81100.0,53.3541,53.3686,53.3324,53.3469,81100.0
2014-07-24 09:30:00,74.07,74.2,73.93,74.08,56200.0,53.5784,53.6724,53.4771,53.5856,56200.0
2014-07-24 09:35:00,74.08,74.2,73.98,74.06,20200.0,53.5856,53.6724,53.5133,53.5711,20200.0
2014-07-24 09:40:00,74.06,74.15,73.68,73.68,31300.0,53.5711,53.6362,53.2963,53.2963,31300.0
2014-07-24 09:45:00,73.68,73.83,73.68,73.82,22700.0,53.2963,53.4048,53.2963,53.3975,22700.0
2014-07-24 09:50:00,73.82,73.9,73.77,73.88,37300.0,53.3975,53.4554,53.3614,53.4409,37300.0
2014-07-24 09:55:00,73.88,73.9,73.51,73.61,38100.0,53.4409,53.4554,53.1733,53.2456,38100.0
2014-07-24 10:00:00,73.58,73.58,73.38,73.38,31200.0,53.2239,53.2239,53.0793,53.0793,31200.0
2014-07-24 10:05:00,73.41,73.49,73.31,73.49,30300.0,53.101,53.1588,53.0286,53.1588,30300.0
2014-07-24 10:10:00,73.46,73.55,73.42,73.49,25500.0,53.1371,53.2022,53.1082,53.1588,25500.0
2014-07-24 10:15:00,73.48,73.51,73.4,73.41,38400.0,53.1516,53.1733,53.0937,53.101,38400.0
2014-07-24 10:20:00,73.4,73.45,73.3,73.32,22600.0,53.0937,53.1299,53.0214,53.0359,22600.0
2014-07-24 10:25:00,73.31,73.44,73.31,73.42,18300.0,53.0286,53.1227,53.0286,53.1082,18300.0
2014-07-24 10:30:00,73.43,73.59,73.4,73.59,27200.0,53.1154,53.2312,53.0937,53.2312,27200.0
2014-07-24 10:35:00,73.59,73.69,73.56,73.62,28500.0,53.2312,53.3035,53.2095,53.2529,28500.0
2014-07-24 10:40:00,73.62,73.69,73.56,73.59,15500.0,53.2529,53.3035,53.2095,53.2312,15500.0
2014-07-24 10:45:00,73.57,73.62,73.54,73.59,18400.0,53.2167,53.2529,53.195,53.2312,18400.0
2014-07-24 10:50:00,73.58,73.6,73.53,73.55,12100.0,53.2239,53.2384,53.1878,53.2022,12100.0
2014-07-24 10:55:00,73.57,73.64,73.53,73.64,19300.0,53.2167,53.2673,53.1878,53.2673,19300.0
2014-07-24 11:00:00,73.63,73.65,73.59,73.61,10800.0,53.2601,53.2746,53.2312,53.2456,10800.0
2014-07-24 11:05:00,73.61,73.64,73.53,73.63,17900.0,53.2456,53.2673,53.1878,53.2601,17900.0
2014-07-24 11:10:00,73.63,73.67,73.57,73.63,21200.0,53.2601,53.289,53.2167,53.2601,21200.0
2014-07-24 11:15:00,73.65,73.69,73.53,73.54,10100.0,53.2746,53.3035,53.1878,53.195,10100.0
2014-07-24 11:20:00,73.56,73.61,73.55,73.56,15300.0,53.2095,53.2456,53.2022,53.2095,15300.0
2014-07-24 11:25:00,73.56,73.62,73.55,73.62,19300.0,53.2095,53.2529,53.2022,53.2529,19300.0
2014-07-24 11:30:00,73.63,73.66,73.59,73.62,20200.0,53.2601,53.2818,53.2312,53.2529,20200.0
2014-07-24 11:35:00,73.61,73.61,73.51,73.51,21200.0,53.2456,53.2456,53.1733,53.1733,21200.0
2014-07-24 11:40:00,73.5,73.52,73.42,73.43,28900.0,53.1661,53.1805,53.1082,53.1154,28900.0
2014-07-24 11:45:00,73.42,73.46,73.41,73.42,7800.0,53.1082,53.1371,53.101,53.1082,7800.0
2014-07-24 11:50:00,73.42,73.42,73.33,73.33,20900.0,53.1082,53.1082,53.0431,53.0431,20900.0
2014-07-24 11:55:00,73.35,73.35,73.32,73.32,20600.0,53.0576,53.0576,53.0359,53.0359,20600.0
2014-07-24 12:00:00,73.33,73.43,73.31,73.39,32900.0,53.0431,53.1154,53.0286,53.0865,32900.0
2014-07-24 12:05:00,73.4,73.4,73.38,73.38,7900.0,53.0937,53.0937,53.0793,53.0793,7900.0
2014-07-24 12:10:00,73.39,73.44,73.38,73.41,11500.0,53.0865,53.1227,53.0793,53.101,11500.0
2014-07-24 12:15:00,73.41,73.49,73.4,73.49,6200.0,53.101,53.1588,53.0937,53.1588,6200.0
2014-07-24 12:20:00,73.48,73.55,73.47,73.47,34400.0,53.1516,53.2022,53.1444,53.1444,34400.0
2014-07-24 12:25:00,73.47,73.52,73.45,73.45,37300.0,53.1444,53.1805,53.1299,53.1299,37300.0
2014-07-24 12:30:00,73.45,73.46,73.42,73.42,7900.0,53.1299,53.1371,53.1082,53.1082,7900.0
2014-07-24 12:35:00,73.44,73.48,73.42,73.48,34600.0,53.1227,53.1516,53.1082,53.1516,34600.0
2014-07-24 12:40:00,73.49,73.51,73.43,73.47,14400.0,53.1588,53.1733,53.1154,53.1444,14400.0
2014-07-24 12:45:00,73.47,73.47,73.39,73.39,15600.0,53.1444,53.1444,53.0865,53.0865,15600.0
2014-07-24 12:50:00,73.38,73.38,73.32,73.34,17000.0,53.0793,53.0793,53.0359,53.0503,17000.0
2014-07-24 12:55:00,73.34,73.36,73.31,73.32,10300.0,53.0503,53.0648,53.0286,53.0359,10300.0
2014-07-24 13:00:00,73.31,73.34,73.28,73.3,31900.0,53.0286,53.0503,53.0069,53.0214,31900.0
2014-07-24 13:05:00,73.29,73.32,73.22,73.26,49700.0,53.0142,53.0359,52.9635,52.9925,49700.0
2014-07-24 13:10:00,73.25,73.31,73.2,73.24,71500.0,52.9852,53.0286,52.9491,52.978,71500.0
2014-07-24 13:15:00,73.25,73.29,73.21,73.21,29200.0,52.9852,53.0142,52.9563,52.9563,29200.0
2014-07-24 13:20:00,73.21,73.25,73.18,73.22,36200.0,52.9563,52.9852,52.9346,52.9635,36200.0
2014-07-24 13:25:00,73.22,73.3,73.21,73.3,48600.0,52.9635,53.0214,52.9563,53.0214,48600.0
2014-07-24 13:30:00,73.29,73.39,73.29,73.33,26700.0,53.0142,53.0865,53.0142,53.0431,26700.0
2014-07-24 13:35:00,73.34,73.36,73.3,73.31,31300.0,53.0503,53.0648,53.0214,53.0286,31300.0
2014-07-24 13:40:00,73.31,73.33,73.24,73.28,19300.0,53.0286,53.0431,52.978,53.0069,19300.0
2014-07-24 13:45:00,73.27,73.31,73.26,73.27,15900.0,52.9997,53.0286,52.9925,52.9997,15900.0
2014-07-24 13:50:00,73.27,73.3,73.19,73.21,39700.0,52.9997,53.0214,52.9418,52.9563,39700.0
2014-07-24 13:55:00,73.2,73.37,73.17,73.37,41400.0,52.9491,53.072,52.9274,53.072,41400.0
2014-07-24 14:00:00,73.37,73.46,73.33,73.46,24400.0,53.072,53.1371,53.0431,53.1371,24400.0
2014-07-24 14:05:00,73.47,73.5,73.44,73.44,9500.0,53.1444,53.1661,53.1227,53.1227,9500.0
2014-07-24 14:10:00,73.45,73.49,73.42,73.48,18300.0,53.1299,53.1588,53.1082,53.1516,18300.0
2014-07-24 14:15:00,73.48,73.48,73.42,73.44,5500.0,53.1516,53.1516,53.1082,53.1227,5500.0
2014-07-24 14:20:00,73.42,73.5,73.42,73.47,14100.0,53.1082,53.1661,53.1082,53.1444,14100.0
2014-07-24 14:25:00,73.47,73.48,73.42,73.42,21500.0,53.1444,53.1516,53.1082,53.1082,21500.0
2014-07-24 14:30:00,73.44,73.45,73.37,73.4,11400.0,53.1227,53.1299,53.072,53.0937,11400.0
2014-07-24 14:35:00,73.4,73.4,73.33,73.36,15100.0,53.0937,53.0937,53.0431,53.0648,15100.0
2014-07-24 14:40:00,73.34,73.39,73.3,73.3,14900.0,53.0503,53.0865,53.0214,53.0214,14900.0
2014-07-24 14:45:00,73.31,73.34,73.24,73.25,19300.0,53.0286,53.0503,52.978,52.9852,19300.0
2014-07-24 14:50:00,73.26,73.26,73.2,73.2,18300.0,52.9925,52.9925,52.9491,52.9491,18300.0
2014-07-24 14:55:00,73.19,73.27,73.15,73.17,24700.0,52.9418,52.9997,52.9129,52.9274,24700.0
2014-07-24 15:00:00,73.17,73.24,73.15,73.2,13300.0,52.9274,52.978,52.9129,52.9491,13300.0
2014-07-24 15:05:00,73.21,73.21,73.13,73.2,45100.0,52.9563,52.9563,52.8984,52.9491,45100.0
2014-07-24 15:10:00,73.19,73.25,73.15,73.21,24000.0,52.9418,52.9852,52.9129,52.9563,24000.0
2014-07-24 15:15:00,73.22,73.25,73.2,73.25,12700.0,52.9635,52.9852,52.9491,52.9852,12700.0
2014-07-24 15:20:00,73.24,73.24,73.18,73.2,22100.0,52.978,52.978,52.9346,52.9491,22100.0
2014-07-24 15:25:00,73.19,73.21,73.19,73.2,27500.0,52.9418,52.9563,52.9418,52.9491,27500.0
2014-07-24 15:30:00,73.18,73.2,73.14,73.15,76000.0,52.9346,52.9491,52.9057,52.9129,76000.0
2014-07-24 15:35:00,73.17,73.2,73.14,73.15,38700.0,52.9274,52.9491,52.9057,52.9129,38700.0
2014-07-24 15:40:00,73.15,73.15,73.09,73.15,44900.0,52.9129,52.9129,52.8695,52.9129,44900.0
2014-07-24 15:45:00,73.15,73.17,73.11,73.11,55100.0,52.9129,52.9274,52.884,52.884,55100.0
2014-07-24 15:50:00,73.11,73.15,73.08,73.09,102400.0,52.884,52.9129,52.8623,52.8695,102400.0
2014-07-24 15:55:00,73.09,73.14,73.08,73.1,137900.0,52.8695,52.9057,52.8623,52.8767,137900.0
2014-07-25 09:30:00,73.0,73.1,72.5,72.71,132400.0,52.8044,52.8767,52.4427,52.5946,132400.0
2014-07-25 09:35:00,72.66,72.99,72.6,72.72,60500.0,52.5585,52.7972,52.5151,52.6019,60500.0
2014-07-25 09:40:00,72.68,72.99,72.6,72.97,57800.0,52.5729,52.7972,52.5151,52.7827,57800.0
2014-07-25 09:45:00,72.98,73.09,72.85,73.02,64000.0,52.7899,52.8695,52.6959,52.8189,64000.0
2014-07-25 09:50:00,73.02,73.3,72.99,73.3,75300.0,52.8189,53.0214,52.7972,53.0214,75300.0
2014-07-25 09:55:00,73.3,73.48,73.26,73.48,65100.0,53.0214,53.1516,52.9925,53.1516,65100.0
2014-07-25 10:00:00,73.45,73.53,73.45,73.52,44800.0,53.1299,53.1878,53.1299,53.1805,44800.0
2014-07-25 10:05:00,73.51,73.51,73.45,73.48,43700.0,53.1733,53.1733,53.1299,53.1516,43700.0
2014-07-25 10:10:00,73.47,73.67,73.44,73.64,71600.0,53.1444,53.289,53.1227,53.2673,71600.0
2014-07-25 10:15:00,73.64,73.67,73.54,73.55,78800.0,53.2673,53.289,53.195,53.2022,78800.0
2014-07-25 10:20:00,73.53,73.63,73.52,73.61,54700.0,53.1878,53.2601,53.1805,53.2456,54700.0
2014-07-25 10:25:00,73.62,73.69,73.6,73.66,64900.0,53.2529,53.3035,53.2384,53.2818,64900.0
2014-07-25 10:30:00,73.64,73.69,73.53,73.54,24100.0,53.2673,53.3035,53.1878,53.195,24100.0
2014-07-25 10:35:00,73.54,73.57,73.4,73.41,16900.0,53.195,53.2167,53.0937,53.101,16900.0
2014-07-25 10:40:00,73.39,73.4,73.25,73.28,39400.0,53.0865,53.0937,52.9852,53.0069,39400.0
2014-07-25 10:45:00,73.28,73.42,73.28,73.36,20700.0,53.0069,53.1082,53.0069,53.0648,20700.0
2014-07-25 10:50:00,73.37,73.38,73.28,73.28,11600.0,53.072,53.0793,53.0069,53.0069,11600.0
2014-07-25 10:55:00,73.26,73.27,73.1,73.12,41700.0,52.9925,52.9997,52.8767,52.8912,41700.0
2014-07-25 11:00:00,73.13,73.18,73.05,73.17,25400.0,52.8984,52.9346,52.8406,52.9274,25400.0
2014-07-25 11:05:00,73.18,73.2,73.05,73.07,21600.0,52.9346,52.9491,52.8406,52.855,21600.0
2014-07-25 11:10:00,73.1,73.11,73.03,73.04,23100.0,52.8767,52.884,52.8261,52.8333,23100.0
2014-07-25 11:15:00,73.02,73.1,73.02,73.05,27200.0,52.8189,52.8767,52.8189,52.8406,27200.0
2014-07-25 11:20:00,73.06,73.06,72.92,72.92,41000.0,52.8478,52.8478,52.7465,52.7465,41000.0
2014-07-25 11:25:00,72.92,72.94,72.82,72.9,28000.0,52.7465,52.761,52.6742,52.7321,28000.0
2014-07-25 11:30:00,72.9,73.07,72.9,73.06,32500.0,52.7321,52.855,52.7321,52.8478,32500.0
2014-07-25 11:35:00,73.07,73.12,73.07,73.1,29800.0,52.855,52.8912,52.855,52.8767,29800.0
2014-07-25 11:40:00,73.08,73.12,73.06,73.07,14500.0,52.8623,52.8912,52.8478,52.855,14500.0
2014-07-25 11:45:00,73.06,73.07,73.02,73.02,10400.0,52.8478,52.855,52.8189,52.8189,10400.0
2014-07-25 11:50:00,73.01,73.07,73.0,73.06,10200.0,52.8116,52.855,52.8044,52.8478,10200.0
2014-07-25 11:55:00,73.08,73.13,73.07,73.1,23800.0,52.8623,52.8984,52.855,52.8767,23800.0
2014-07-25 12:00:00,73.1,73.18,73.08,73.13,15300.0,52.8767,52.9346,52.8623,52.8984,15300.0
2014-07-25 12:05:00,73.14,73.16,73.13,73.13,7300.0,52.9057,52.9201,52.8984,52.8984,7300.0
2014-07-25 12:10:00,73.12,73.25,73.11,73.17,10600.0,52.8912,52.9852,52.884,52.9274,10600.0
2014-07-25 12:15:00,73.18,73.26,73.16,73.24,10500.0,52.9346,52.9925,52.9201,52.978,10500.0
2014-07-25 12:20:00,73.22,73.23,73.18,73.18,12100.0,52.9635,52.9708,52.9346,52.9346,12100.0
2014-07-25 12:25:00,73.19,73.21,73.12,73.12,12500.0,52.9418,52.9563,52.8912,52.8912,12500.0
2014-07-25 12:30:00,73.12,73.14,73.09,73.1,14400.0,52.8912,52.9057,52.8695,52.8767,14400.0
2014-07-25 12:35:00,73.1,73.14,73.1,73.11,5800.0,52.8767,52.9057,52.8767,52.884,5800.0
2014-07-25 12:40:00,73.12,73.14,73.1,73.1,5300.0,52.8912,52.9057,52.8767,52.8767,5300.0
2014-07-25 12:45:00,73.1,73.18,73.09,73.14,12800.0,52.8767,52.9346,52.8695,52.9057,12800.0
2014-07-25 12:50:00,73.14,73.2,73.14,73.16,16100.0,52.9057,52.9491,52.9057,52.9201,16100.0
2014-07-25 12:55:00,73.16,73.28,73.14,73.24,22200.0,52.9201,53.0069,52.9057,52.978,22200.0
2014-07-25 13:00:00,73.24,73.27,73.19,73.27,21400.0,52.978,52.9997,52.9418,52.9997,21400.0
2014-07-25 13:05:00,73.27,73.29,73.2,73.23,24900.0,52.9997,53.0142,52.9491,52.9708,24900.0
2014-07-25 13:10:00,73.24,73.3,73.21,73.26,28500.0,52.978,53.0214,52.9563,52.9925,28500.0
2014-07-25 13:15:00,73.27,73.27,73.14,73.15,20100.0,52.9997,52.9997,52.9057,52.9129,20100.0
2014-07-25 13:20:00,73.15,73.18,73.08,73.1,14500.0,52.9129,52.9346,52.8623,52.8767,14500.0
2014-07-25 13:25:00,73.1,73.11,73.06,73.07,13000.0,52.8767,52.884,52.8478,52.855,13000.0
2014-07-25 13:30:00,73.07,73.09,72.97,72.99,21600.0,52.855,52.8695,52.7827,52.7972,21600.0
2014-07-25 13:35:00,72.98,73.11,72.97,73.11,34000.0,52.7899,52.884,52.7827,52.884,34000.0
2014-07-25 13:40:00,73.1,73.14,73.09,73.09,7900.0,52.8767,52.9057,52.8695,52.8695,7900.0
2014-07-25 13:45:00,73.08,73.14,73.07,73.11,12400.0,52.8623,52.9057,52.855,52.884,12400.0
2014-07-25 13:50:00,73.11,73.12,73.03,73.09,12600.0,52.884,52.8912,52.8261,52.8695,12600.0
2014-07-25 13:55:00,73.1,73.12,73.09,73.09,13300.0,52.8767,52.8912,52.8695,52.8695,13300.0
2014-07-25 14:00:00,73.08,73.1,73.02,73.09,11400.0,52.8623,52.8767,52.8189,52.8695,11400.0
2014-07-25 14:05:00,73.09,73.2,73.08,73.2,10000.0,52.8695,52.9491,52.8623,52.9491,10000.0
2014-07-25 14:10:00,73.19,73.22,73.11,73.11,9700.0,52.9418,52.9635,52.884,52.884,9700.0
2014-07-25 14:15:00,73.11,73.17,73.11,73.16,11900.0,52.884,52.9274,52.884,52.9201,11900.0
2014-07-25 14:20:00,73.16,73.17,73.14,73.16,5900.0,52.9201,52.9274,52.9057,52.9201,5900.0
2014-07-25 14:25:00,73.16,73.2,73.16,73.18,9800.0,52.9201,52.9491,52.9201,52.9346,9800.0
2014-07-25 14:30:00,73.18,73.22,73.17,73.22,11500.0,52.9346,52.9635,52.9274,52.9635,11500.0
2014-07-25 14:35:00,73.21,73.21,73.17,73.19,15300.0,52.9563,52.9563,52.9274,52.9418,15300.0
2014-07-25 14:40:00,73.19,73.22,73.18,73.21,14100.0,52.9418,52.9635,52.9346,52.9563,14100.0
2014-07-25 14:45:00,73.21,73.25,73.21,73.24,13000.0,52.9563,52.9852,52.9563,52.978,13000.0
2014-07-25 14:50:00,73.23,73.23,73.17,73.17,27000.0,52.9708,52.9708,52.9274,52.9274,27000.0
2014-07-25 14:55:00,73.16,73.22,73.16,73.22,14400.0,52.9201,52.9635,52.9201,52.9635,14400.0
2014-07-25 15:00:00,73.2,73.21,73.12,73.15,13500.0,52.9491,52.9563,52.8912,52.9129,13500.0
2014-07-25 15:05:00,73.15,73.17,73.14,73.15,14600.0,52.9129,52.9274,52.9057,52.9129,14600.0
2014-07-25 15:10:00,73.15,73.17,73.11,73.11,13600.0,52.9129,52.9274,52.884,52.884,13600.0
2014-07-25 15:15:00,73.11,73.12,73.06,73.06,33600.0,52.884,52.8912,52.8478,52.8478,33600.0
2014-07-25 15:20:00,73.06,73.1,73.06,73.06,27600.0,52.8478,52.8767,52.8478,52.8478,27600.0
2014-07-25 15:25:00,73.07,73.09,73.02,73.02,29600.0,52.855,52.8695,52.8189,52.8189,29600.0
2014-07-25 15:30:00,73.02,73.06,73.02,73.02,31800.0,52.8189,52.8478,52.8189,52.8189,31800.0
2014-07-25 15:35:00,73.02,73.08,73.0,73.0,111600.0,52.8189,52.8623,52.8044,52.8044,111600.0
2014-07-25 15:40:00,73.0,73.08,72.99,73.08,30400.0,52.8044,52.8623,52.7972,52.8623,30400.0
2014-07-25 15:45:00,73.08,73.1,73.01,73.07,78200.0,52.8623,52.8767,52.8116,52.855,78200.0
2014-07-25 15:50:00,73.06,73.13,73.06,73.11,48900.0,52.8478,52.8984,52.8478,52.884,48900.0
2014-07-25 15:55:00,73.11,73.17,73.08,73.13,103000.0,52.884,52.9274,52.8623,52.8984,103000.0
2014-07-28 09:30:00,73.42,73.6,73.23,73.57,62400.0,53.1082,53.2384,52.9708,53.2167,62400.0
2014-07-28 09:35:00,73.55,74.18,73.55,74.08,136400.0,53.2022,53.6579,53.2022,53.5856,136400.0
2014-07-28 09:40:00,74.12,74.28,74.01,74.01,123600.0,53.6145,53.7303,53.535,53.535,123600.0
2014-07-28 09:45:00,74.03,74.08,73.85,73.95,85000.0,53.5494,53.5856,53.4192,53.4916,85000.0
2014-07-28 09:50:00,73.95,74.35,73.78,74.35,112700.0,53.4916,53.7809,53.3686,53.7809,112700.0
2014-07-28 09:55:00,74.35,74.53,74.11,74.11,93100.0,53.7809,53.9111,53.6073,53.6073,93100.0
2014-07-28 10:00:00,74.1,74.19,73.97,74.11,40000.0,53.6001,53.6652,53.506,53.6073,40000.0
2014-07-28 10:05:00,74.13,74.21,73.99,74.03,56900.0,53.6218,53.6796,53.5205,53.5494,56900.0
2014-07-28 10:10:00,74.01,74.06,73.87,73.89,30600.0,53.535,53.5711,53.4337,53.4482,30600.0
2014-07-28 10:15:00,73.88,73.94,73.67,73.68,47900.0,53.4409,53.4843,53.289,53.2963,47900.0
2014-07-28 10:20:00,73.67,73.75,73.56,73.62,37800.0,53.289,53.3469,53.2095,53.2529,37800.0
2014-07-28 10:25:00,73.63,73.86,73.63,73.81,30400.0,53.2601,53.4265,53.2601,53.3903,30400.0
2014-07-28 10:30:00,73.8,73.8,73.69,73.74,22500.0,53.3831,53.3831,53.3035,53.3397,22500.0
2014-07-28 10:35:00,73.72,73.72,73.6,73.67,20900.0,53.3252,53.3252,53.2384,53.289,20900.0
2014-07-28 10:40:00,73.69,73.71,73.59,73.69,24000.0,53.3035,53.318,53.2312,53.3035,24000.0
2014-07-28 10:45:00,73.69,73.79,73.66,73.66,20100.0,53.3035,53.3758,53.2818,53.2818,20100.0
2014-07-28 10:50:00,73.63,73.73,73.63,73.71,17500.0,53.2601,53.3324,53.2601,53.318,17500.0
2014-07-28 10:55:00,73.7,73.71,73.65,73.67,25400.0,53.3107,53.318,53.2746,53.289,25400.0
2014-07-28 11:00:00,73.67,73.67,73.59,73.64,21700.0,53.289,53.289,53.2312,53.2673,21700.0
2014-07-28 11:05:00,73.64,73.64,73.51,73.61,26900.0,53.2673,53.2673,53.1733,53.2456,26900.0
2014-07-28 11:10:00,73.61,73.67,73.57,73.59,21500.0,53.2456,53.289,53.2167,53.2312,21500.0
2014-07-28 11:15:00,73.59,73.71,73.57,73.7,10100.0,53.2312,53.318,53.2167,53.3107,10100.0
2014-07-28 11:20:00,73.7,73.82,73.7,73.81,18800.0,53.3107,53.3975,53.3107,53.3903,18800.0
2014-07-28 11:25:00,73.81,73.88,73.8,73.84,31900.0,53.3903,53.4409,53.3831,53.412,31900.0
2014-07-28 11:30:00,73.84,73.84,73.74,73.75,18300.0,53.412,53.412,53.3397,53.3469,18300.0
2014-07-28 11:35:00,73.76,73.76,73.62,73.64,23400.0,53.3541,53.3541,53.2529,53.2673,23400.0
2014-07-28 11:40:00,73.63,73.69,73.61,73.69,20300.0,53.2601,53.3035,53.2456,53.3035,20300.0
2014-07-28 11:45:00,73.69,73.72,73.63,73.68,13100.0,53.3035,53.3252,53.2601,53.2963,13100.0
2014-07-28 11:50:00,73.67,73.67,73.59,73.63,27700.0,53.289,53.289,53.2312,53.2601,27700.0
2014-07-28 11:55:00,73.63,73.64,73.6,73.63,12200.0,53.2601,53.2673,53.2384,53.2601,12200.0
2014-07-28 12:00:00,73.62,73.72,73.61,73.69,6600.0,53.2529,53.3252,53.2456,53.3035,6600.0
2014-07-28 12:05:00,73.7,73.7,73.59,73.59,22100.0,53.3107,53.3107,53.2312,53.2312,22100.0
2014-07-28 12:10:00,73.59,73.59,73.46,73.47,36100.0,53.2312,53.2312,53.1371,53.1444,36100.0
2014-07-28 12:15:00,73.45,73.45,73.4,73.4,14200.0,53.1299,53.1299,53.0937,53.0937,14200.0
2014-07-28 12:20:00,73.4,73.41,73.35,73.41,17100.0,53.0937,53.101,53.0576,53.101,17100.0
2014-07-28 12:25:00,73.41,73.46,73.4,73.46,19700.0,53.101,53.1371,53.0937,53.1371,19700.0
2014-07-28 12:30:00,73.45,73.51,73.44,73.49,11100.0,53.1299,53.1733,53.1227,53.1588,11100.0
2014-07-28 12:35:00,73.49,73.54,73.44,73.45,23300.0,53.1588,53.195,53.1227,53.1299,23300.0
2014-07-28 12:40:00,73.45,73.52,73.45,73.49,16700.0,53.1299,53.1805,53.1299,53.1588,16700.0
2014-07-28 12:45:00,73.49,73.49,73.45,73.46,18000.0,53.1588,53.1588,53.1299,53.1371,18000.0
2014-07-28 12:50:00,73.46,73.49,73.45,73.48,18700.0,53.1371,53.1588,53.1299,53.1516,18700.0
2014-07-28 12:55:00,73.48,73.57,73.48,73.56,9100.0,53.1516,53.2167,53.1516,53.2095,9100.0
2014-07-28 13:00:00,73.56,73.57,73.54,73.54,7700.0,53.2095,53.2167,53.195,53.195,7700.0
2014-07-28 13:05:00,73.55,73.65,73.55,73.65,12000.0,53.2022,53.2746,53.2022,53.2746,12000.0
2014-07-28 13:10:00,73.66,73.74,73.65,73.72,15400.0,53.2818,53.3397,53.2746,53.3252,15400.0
2014-07-28 13:15:00,73.72,73.82,73.72,73.82,28500.0,53.3252,53.3975,53.3252,53.3975,28500.0
2014-07-28 13:20:00,73.82,73.9,73.77,73.9,40500.0,53.3975,53.4554,53.3614,53.4554,40500.0
2014-07-28 13:25:00,73.89,73.97,73.88,73.97,18000.0,53.4482,53.506,53.4409,53.506,18000.0
2014-07-28 13:30:00,73.97,74.03,73.94,74.02,36400.0,53.506,53.5494,53.4843,53.5422,36400.0
2014-07-28 13:35:00,74.03,74.06,74.01,74.03,30500.0,53.5494,53.5711,53.535,53.5494,30500.0
2014-07-28 13:40:00,74.03,74.06,74.0,74.06,39700.0,53.5494,53.5711,53.5277,53.5711,39700.0
2014-07-28 13:45:00,74.06,74.11,74.04,74.04,35100.0,53.5711,53.6073,53.5567,53.5567,35100.0
2014-07-28 13:50:00,74.05,74.05,73.96,73.96,20200.0,53.5639,53.5639,53.4988,53.4988,20200.0
2014-07-28 13:55:00,73.95,73.97,73.87,73.9,30200.0,53.4916,53.506,53.4337,53.4554,30200.0
2014-07-28 14:00:00,73.9,73.94,73.86,73.86,13400.0,53.4554,53.4843,53.4265,53.4265,13400.0
2014-07-28 14:05:00,73.85,73.94,73.84,73.93,15400.0,53.4192,53.4843,53.412,53.4771,15400.0
2014-07-28 14:10:00,73.94,74.02,73.94,73.97,16600.0,53.4843,53.5422,53.4843,53.506,16600.0
2014-07-28 14:15:00,73.97,73.99,73.82,73.85,31100.0,53.506,53.5205,53.3975,53.4192,31100.0
2014-07-28 14:20:00,73.86,73.88,73.81,73.84,20400.0,53.4265,53.4409,53.3903,53.412,20400.0
2014-07-28 14:25:00,73.83,73.84,73.78,73.82,44000.0,53.4048,53.412,53.3686,53.3975,44000.0
2014-07-28 14:30:00,73.84,73.86,73.82,73.85,28400.0,53.412,53.4265,53.3975,53.4192,28400.0
2014-07-28 14:35:00,73.86,73.87,73.81,73.82,9800.0,53.4265,53.4337,53.3903,53.3975,9800.0
2014-07-28 14:40:00,73.83,73.84,73.81,73.82,28000.0,53.4048,53.412,53.3903,53.3975,28000.0
2014-07-28 14:45:00,73.83,73.9,73.82,73.9,32000.0,53.4048,53.4554,53.3975,53.4554,32000.0
2014-07-28 14:50:00,73.91,73.96,73.9,73.9,19700.0,53.4626,53.4988,53.4554,53.4554,19700.0
2014-07-28 14:55:00,73.89,73.93,73.87,73.88,27000.0,53.4482,53.4771,53.4337,53.4409,27000.0
2014-07-28 15:00:00,73.88,73.95,73.88,73.91,16900.0,53.4409,53.4916,53.4409,53.4626,16900.0
2014-07-28 15:05:00,73.91,73.97,73.9,73.95,33900.0,53.4626,53.506,53.4554,53.4916,33900.0
2014-07-28 15:10:00,73.95,74.03,73.92,74.03,37700.0,53.4916,53.5494,53.4699,53.5494,37700.0
2014-07-28 15:15:00,74.02,74.02,73.91,73.92,41700.0,53.5422,53.5422,53.4626,53.4699,41700.0
2014-07-28 15:20:00,73.93,73.93,73.89,73.89,20600.0,53.4771,53.4771,53.4482,53.4482,20600.0
2014-07-28 15:25:00,73.89,73.9,73.81,73.81,32600.0,53.4482,53.4554,53.3903,53.3903,32600.0
2014-07-28 15:30:00,73.82,73.85,73.81,73.83,18700.0,53.3975,53.4192,53.3903,53.4048,18700.0
2014-07-28 15:35:00,73.83,73.84,73.77,73.79,31100.0,53.4048,53.412,53.3614,53.3758,31100.0
2014-07-28 15:40:00,73.79,73.86,73.76,73.84,53800.0,53.3758,53.4265,53.3541,53.412,53800.0
2014-07-28 15:45:00,73.84,73.84,73.75,73.75,56200.0,53.412,53.412,53.3469,53.3469,56200.0
2014-07-28 15:50:00,73.75,73.88,73.74,73.87,87500.0,53.3469,53.4409,53.3397,53.4337,87500.0
2014-07-28 15:55:00,73.86,73.94,73.81,73.91,86700.0,53.4265,53.4843,53.3903,53.4626,86700.0
2014-07-29 09:30:00,74.93,75.49,74.56,74.73,266600.0,54.2005,54.6055,53.9328,54.0558,266600.0
2014-07-29 09:35:00,74.73,75.05,74.53,74.93,106000.0,54.0558,54.2873,53.9111,54.2005,106000.0
2014-07-29 09:40:00,74.96,75.01,74.71,75.0,65200.0,54.2222,54.2583,54.0413,54.2511,65200.0
2014-07-29 09:45:00,75.0,75.35,74.98,75.24,127900.0,54.2511,54.5043,54.2366,54.4247,127900.0
2014-07-29 09:50:00,75.24,75.27,75.1,75.23,71500.0,54.4247,54.4464,54.3234,54.4175,71500.0
2014-07-29 09:55:00,75.23,75.35,75.16,75.31,79600.0,54.4175,54.5043,54.3668,54.4753,79600.0
2014-07-29 10:00:00,75.3,75.41,75.16,75.21,145100.0,54.4681,54.5477,54.3668,54.403,145100.0
2014-07-29 10:05:00,75.23,75.35,75.12,75.29,77600.0,54.4175,54.5043,54.3379,54.4609,77600.0
2014-07-29 10:10:00,75.3,75.42,75.26,75.4,73400.0,54.4681,54.5549,54.4392,54.5404,73400.0
2014-07-29 10:15:00,75.4,75.42,75.27,75.31,48900.0,54.5404,54.5549,54.4464,54.4753,48900.0
2014-07-29 10:20:00,75.33,75.36,75.29,75.35,48300.0,54.4898,54.5115,54.4609,54.5043,48300.0
2014-07-29 10:25:00,75.35,75.48,75.35,75.42,74900.0,54.5043,54.5983,54.5043,54.5549,74900.0
2014-07-29 10:30:00,75.42,75.45,75.3,75.45,39000.0,54.5549,54.5766,54.4681,54.5766,39000.0
2014-07-29 10:35:00,75.45,75.46,75.29,75.29,42600.0,54.5766,54.5838,54.4609,54.4609,42600.0
2014-07-29 10:40:00,75.3,75.47,75.29,75.45,44300.0,54.4681,54.5911,54.4609,54.5766,44300.0
2014-07-29 10:45:00,75.46,75.47,75.4,75.46,30400.0,54.5838,54.5911,54.5404,54.5838,30400.0
2014-07-29 10:50:00,75.46,75.5,75.23,75.27,152200.0,54.5838,54.6128,54.4175,54.4464,152200.0
2014-07-29 10:55:00,75.29,75.47,75.25,75.45,50200.0,54.4609,54.5911,54.4319,54.5766,50200.0
2014-07-29 11:00:00,75.46,75.48,75.33,75.33,35500.0,54.5838,54.5983,54.4898,54.4898,35500.0
2014-07-29 11:05:00,75.33,75.35,75.02,75.03,53400.0,54.4898,54.5043,54.2656,54.2728,53400.0
2014-07-29 11:10:00,75.06,75.1,74.87,75.06,71600.0,54.2945,54.3234,54.1571,54.2945,71600.0
2014-07-29 11:15:00,75.05,75.24,75.04,75.17,61200.0,54.2873,54.4247,54.28,54.3741,61200.0
2014-07-29 11:20:00,75.16,75.31,75.16,75.27,35200.0,54.3668,54.4753,54.3668,54.4464,35200.0
2014-07-29 11:25:00,75.26,75.27,75.14,75.14,48100.0,54.4392,54.4464,54.3524,54.3524,48100.0
2014-07-29 11:30:00,75.12,75.12,74.92,74.92,30300.0,54.3379,54.3379,54.1932,54.1932,30300.0
2014-07-29 11:35:00,74.92,74.92,74.79,74.88,31200.0,54.1932,54.1932,54.0992,54.1643,31200.0
2014-07-29 11:40:00,74.87,74.97,74.84,74.96,31200.0,54.1571,54.2294,54.1354,54.2222,31200.0
2014-07-29 11:45:00,74.92,75.15,74.92,75.13,24600.0,54.1932,54.3596,54.1932,54.3451,24600.0
2014-07-29 11:50:00,75.13,75.13,75.01,75.06,16600.0,54.3451,54.3451,54.2583,54.2945,16600.0
2014-07-29 11:55:00,75.07,75.16,75.06,75.16,19000.0,54.3017,54.3668,54.2945,54.3668,19000.0
2014-07-29 12:00:00,75.17,75.2,75.15,75.2,9700.0,54.3741,54.3958,54.3596,54.3958,9700.0
2014-07-29 12:05:00,75.21,75.24,75.19,75.24,23000.0,54.403,54.4247,54.3885,54.4247,23000.0
2014-07-29 12:10:00,75.24,75.39,75.24,75.38,31700.0,54.4247,54.5332,54.4247,54.526,31700.0
2014-07-29 12:15:00,75.38,75.38,75.33,75.36,38400.0,54.526,54.526,54.4898,54.5115,38400.0
2014-07-29 12:20:00,75.36,75.4,75.33,75.39,29900.0,54.5115,54.5404,54.4898,54.5332,29900.0
2014-07-29 12:25:00,75.4,75.44,75.37,75.38,22800.0,54.5404,54.5694,54.5187,54.526,22800.0
2014-07-29 12:30:00,75.38,75.44,75.37,75.41,17700.0,54.526,54.5694,54.5187,54.5477,17700.0
2014-07-29 12:35:00,75.42,75.48,75.41,75.47,55800.0,54.5549,54.5983,54.5477,54.5911,55800.0
2014-07-29 12:40:00,75.47,75.48,75.38,75.38,51900.0,54.5911,54.5983,54.526,54.526,51900.0
2014-07-29 12:45:00,75.38,75.42,75.36,75.4,37200.0,54.526,54.5549,54.5115,54.5404,37200.0
2014-07-29 12:50:00,75.39,75.39,75.26,75.26,54300.0,54.5332,54.5332,54.4392,54.4392,54300.0
2014-07-29 12:55:00,75.26,75.3,75.26,75.27,21800.0,54.4392,54.4681,54.4392,54.4464,21800.0
2014-07-29 13:00:00,75.26,75.31,75.26,75.31,10900.0,54.4392,54.4753,54.4392,54.4753,10900.0
2014-07-29 13:05:00,75.31,75.35,75.28,75.33,32400.0,54.4753,54.5043,54.4536,54.4898,32400.0
2014-07-29 13:10:00,75.32,75.32,75.26,75.28,50300.0,54.4826,54.4826,54.4392,54.4536,50300.0
2014-07-29 13:15:00,75.27,75.3,75.26,75.3,41100.0,54.4464,54.4681,54.4392,54.4681,41100.0
2014-07-29 13:20:00,75.31,75.36,75.31,75.35,12400.0,54.4753,54.5115,54.4753,54.5043,12400.0
2014-07-29 13:25:00,75.35,75.36,75.33,75.34,11700.0,54.5043,54.5115,54.4898,54.497,11700.0
2014-07-29 13:30:00,75.34,75.34,75.3,75.32,8300.0,54.497,54.497,54.4681,54.4826,8300.0
2014-07-29 13:35:00,75.32,75.32,75.28,75.31,15100.0,54.4826,54.4826,54.4536,54.4753,15100.0
2014-07-29 13:40:00,75.3,75.33,75.28,75.3,15700.0,54.4681,54.4898,54.4536,54.4681,15700.0
2014-07-29 13:45:00,75.29,75.3,75.26,75.27,12800.0,54.4609,54.4681,54.4392,54.4464,12800.0
2014-07-29 13:50:00,75.26,75.29,75.26,75.29,13000.0,54.4392,54.4609,54.4392,54.4609,13000.0
2014-07-29 13:55:00,75.3,75.32,75.25,75.25,19100.0,54.4681,54.4826,54.4319,54.4319,19100.0
2014-07-29 14:00:00,75.25,75.28,75.24,75.27,11200.0,54.4319,54.4536,54.4247,54.4464,11200.0
2014-07-29 14:05:00,75.28,75.28,75.24,75.26,15400.0,54.4536,54.4536,54.4247,54.4392,15400.0
2014-07-29 14:10:00,75.26,75.26,75.18,75.21,28300.0,54.4392,54.4392,54.3813,54.403,28300.0
2014-07-29 14:15:00,75.21,75.25,75.17,75.17,21100.0,54.403,54.4319,54.3741,54.3741,21100.0
2014-07-29 14:20:00,75.18,75.2,75.1,75.11,38100.0,54.3813,54.3958,54.3234,54.3307,38100.0
2014-07-29 14:25:00,75.11,75.12,74.98,75.08,28400.0,54.3307,54.3379,54.2366,54.309,28400.0
2014-07-29 14:30:00,75.1,75.21,75.1,75.19,12000.0,54.3234,54.403,54.3234,54.3885,12000.0
2014-07-29 14:35:00,75.19,75.21,75.14,75.19,28600.0,54.3885,54.403,54.3524,54.3885,28600.0
2014-07-29 14:40:00,75.2,75.2,75.18,75.2,13200.0,54.3958,54.3958,54.3813,54.3958,13200.0
2014-07-29 14:45:00,75.2,75.23,75.18,75.2,23500.0,54.3958,54.4175,54.3813,54.3958,23500.0
2014-07-29 14:50:00,75.19,75.2,75.11,75.12,39000.0,54.3885,54.3958,54.3307,54.3379,39000.0
2014-07-29 14:55:00,75.12,75.18,75.1,75.1,20500.0,54.3379,54.3813,54.3234,54.3234,20500.0
2014-07-29 15:00:00,75.09,75.09,74.97,75.02,32300.0,54.3162,54.3162,54.2294,54.2656,32300.0
2014-07-29 15:05:00,75.02,75.08,74.99,75.04,24000.0,54.2656,54.309,54.2439,54.28,24000.0
2014-07-29 15:10:00,75.04,75.05,74.99,75.02,37300.0,54.28,54.2873,54.2439,54.2656,37300.0
2014-07-29 15:15:00,75.02,75.03,74.98,75.02,26900.0,54.2656,54.2728,54.2366,54.2656,26900.0
2014-07-29 15:20:00,75.02,75.03,74.9,74.9,58900.0,54.2656,54.2728,54.1788,54.1788,58900.0
2014-07-29 15:25:00,74.9,74.92,74.87,74.89,59400.0,54.1788,54.1932,54.1571,54.1715,59400.0
2014-07-29 15:30:00,74.88,74.91,74.78,74.81,60500.0,54.1643,54.186,54.092,54.1137,60500.0
2014-07-29 15:35:00,74.79,74.89,74.78,74.85,26100.0,54.0992,54.1715,54.092,54.1426,26100.0
2014-07-29 15:40:00,74.86,74.88,74.75,74.75,43800.0,54.1498,54.1643,54.0703,54.0703,43800.0
2014-07-29 15:45:00,74.74,74.83,74.65,74.81,75500.0,54.063,54.1281,53.9979,54.1137,75500.0
2014-07-29 15:50:00,74.81,75.0,74.67,74.69,176800.0,54.1137,54.2511,54.0124,54.0269,176800.0
2014-07-29 15:55:00,74.68,74.7,74.58,74.58,166000.0,54.0196,54.0341,53.9473,53.9473,166000.0
2014-07-30 09:30:00,75.01,75.08,74.61,74.71,81700.0,54.2583,54.309,53.969,54.0413,81700.0
2014-07-30 09:35:00,74.71,74.75,74.33,74.6,66200.0,54.0413,54.0703,53.7665,53.9618,66200.0
2014-07-30 09:40:00,74.58,74.68,74.4,74.44,41200.0,53.9473,54.0196,53.8171,53.846,41200.0
2014-07-30 09:45:00,74.47,74.5,74.17,74.32,66800.0,53.8677,53.8894,53.6507,53.7592,66800.0
2014-07-30 09:50:00,74.32,74.38,74.18,74.25,67400.0,53.7592,53.8026,53.6579,53.7086,67400.0
2014-07-30 09:55:00,74.28,74.31,74.08,74.14,32500.0,53.7303,53.752,53.5856,53.629,32500.0
2014-07-30 10:00:00,74.13,74.18,74.01,74.05,53600.0,53.6218,53.6579,53.535,53.5639,53600.0
2014-07-30 10:05:00,74.04,74.41,74.04,74.29,64000.0,53.5567,53.8243,53.5567,53.7375,64000.0
2014-07-30 10:10:00,74.29,74.47,74.29,74.43,29200.0,53.7375,53.8677,53.7375,53.8388,29200.0
2014-07-30 10:15:00,74.42,74.53,74.39,74.53,37900.0,53.8316,53.9111,53.8099,53.9111,37900.0
2014-07-30 10:20:00,74.54,74.58,74.4,74.42,23100.0,53.9184,53.9473,53.8171,53.8316,23100.0
2014-07-30 10:25:00,74.42,74.53,74.41,74.49,11400.0,53.8316,53.9111,53.8243,53.8822,11400.0
2014-07-30 10:30:00,74.45,74.55,74.45,74.54,19800.0,53.8533,53.9256,53.8533,53.9184,19800.0
2014-07-30 10:35:00,74.54,74.76,74.53,74.71,50500.0,53.9184,54.0775,53.9111,54.0413,50500.0
2014-07-30 10:40:00,74.73,74.75,74.5,74.5,45200.0,54.0558,54.0703,53.8894,53.8894,45200.0
2014-07-30 10:45:00,74.51,74.51,74.36,74.36,39000.0,53.8967,53.8967,53.7882,53.7882,39000.0
2014-07-30 10:50:00,74.36,74.49,74.35,74.49,51100.0,53.7882,53.8822,53.7809,53.8822,51100.0
2014-07-30 10:55:00,74.49,74.51,74.43,74.45,17600.0,53.8822,53.8967,53.8388,53.8533,17600.0
2014-07-30 11:00:00,74.46,74.49,74.34,74.37,30100.0,53.8605,53.8822,53.7737,53.7954,30100.0
2014-07-30 11:05:00,74.33,74.37,74.27,74.31,21600.0,53.7665,53.7954,53.723,53.752,21600.0
2014-07-30 11:10:00,74.34,74.42,74.3,74.4,27800.0,53.7737,53.8316,53.7447,53.8171,27800.0
2014-07-30 11:15:00,74.39,74.44,74.31,74.39,20400.0,53.8099,53.846,53.752,53.8099,20400.0
2014-07-30 11:20:00,74.39,74.47,74.33,74.46,19700.0,53.8099,53.8677,53.7665,53.8605,19700.0
2014-07-30 11:25:00,74.46,74.48,74.4,74.45,24400.0,53.8605,53.875,53.8171,53.8533,24400.0
2014-07-30 11:30:00,74.43,74.46,74.39,74.4,20500.0,53.8388,53.8605,53.8099,53.8171,20500.0
2014-07-30 11:35:00,74.4,74.43,74.37,74.39,32000.0,53.8171,53.8388,53.7954,53.8099,32000.0
2014-07-30 11:40:00,74.4,74.43,74.35,74.35,22000.0,53.8171,53.8388,53.7809,53.7809,22000.0
2014-07-30 11:45:00,74.35,74.36,74.26,74.26,17100.0,53.7809,53.7882,53.7158,53.7158,17100.0
2014-07-30 11:50:00,74.27,74.31,74.25,74.25,25600.0,53.723,53.752,53.7086,53.7086,25600.0
2014-07-30 11:55:00,74.26,74.26,74.13,74.13,32600.0,53.7158,53.7158,53.6218,53.6218,32600.0
2014-07-30 12:00:00,74.15,74.33,74.15,74.33,10400.0,53.6362,53.7665,53.6362,53.7665,10400.0
2014-07-30 12:05:00,74.34,74.35,74.23,74.26,9000.0,53.7737,53.7809,53.6941,53.7158,9000.0
2014-07-30 12:10:00,74.27,74.38,74.2,74.38,15000.0,53.723,53.8026,53.6724,53.8026,15000.0
2014-07-30 12:15:00,74.36,74.36,74.28,74.28,8100.0,53.7882,53.7882,53.7303,53.7303,8100.0
2014-07-30 12:20:00,74.29,74.43,74.27,74.38,10200.0,53.7375,53.8388,53.723,53.8026,10200.0
2014-07-30 12:25:00,74.37,74.38,74.32,74.32,17000.0,53.7954,53.8026,53.7592,53.7592,17000.0
2014-07-30 12:30:00,74.32,74.4,74.32,74.35,6600.0,53.7592,53.8171,53.7592,53.7809,6600.0
2014-07-30 12:35:00,74.36,74.51,74.35,74.51,25200.0,53.7882,53.8967,53.7809,53.8967,25200.0
2014-07-30 12:40:00,74.51,74.56,74.49,74.52,15200.0,53.8967,53.9328,53.8822,53.9039,15200.0
2014-07-30 12:45:00,74.53,74.58,74.51,74.55,17200.0,53.9111,53.9473,53.8967,53.9256,17200.0
2014-07-30 12:50:00,74.54,74.56,74.49,74.51,12100.0,53.9184,53.9328,53.8822,53.8967,12100.0
2014-07-30 12:55:00,74.52,74.58,74.52,74.58,14300.0,53.9039,53.9473,53.9039,53.9473,14300.0
2014-07-30 13:00:00,74.58,74.64,74.54,74.61,17700.0,53.9473,53.9907,53.9184,53.969,17700.0
2014-07-30 13:05:00,74.61,74.65,74.56,74.62,7100.0,53.969,53.9979,53.9328,53.9762,7100.0
2014-07-30 13:10:00,74.61,74.75,74.61,74.74,28900.0,53.969,54.0703,53.969,54.063,28900.0
2014-07-30 13:15:00,74.73,74.73,74.5,74.53,30200.0,54.0558,54.0558,53.8894,53.9111,30200.0
2014-07-30 13:20:00,74.54,74.6,74.54,74.57,10800.0,53.9184,53.9618,53.9184,53.9401,10800.0
2014-07-30 13:25:00,74.54,74.59,74.52,74.59,15300.0,53.9184,53.9545,53.9039,53.9545,15300.0
2014-07-30 13:30:00,74.58,74.72,74.57,74.66,31700.0,53.9473,54.0486,53.9401,54.0052,31700.0
2014-07-30 13:35:00,74.68,74.71,74.66,74.69,6100.0,54.0196,54.0413,54.0052,54.0269,6100.0
2014-07-30 13:40:00,74.69,74.74,74.65,74.73,13000.0,54.0269,54.063,53.9979,54.0558,13000.0
2014-07-30 13:45:00,74.72,74.73,74.63,74.65,8100.0,54.0486,54.0558,53.9835,53.9979,8100.0
2014-07-30 13:50:00,74.64,74.67,74.61,74.62,10800.0,53.9907,54.0124,53.969,53.9762,10800.0
2014-07-30 13:55:00,74.62,74.71,74.62,74.7,10100.0,53.9762,54.0413,53.9762,54.0341,10100.0
2014-07-30 14:00:00,74.71,74.87,74.59,74.77,35800.0,54.0413,54.1571,53.9545,54.0847,35800.0
2014-07-30 14:05:00,74.73,74.89,74.69,74.88,25500.0,54.0558,54.1715,54.0269,54.1643,25500.0
2014-07-30 14:10:00,74.87,74.95,74.85,74.93,25600.0,54.1571,54.2149,54.1426,54.2005,25600.0
2014-07-30 14:15:00,74.93,74.98,74.9,74.91,21300.0,54.2005,54.2366,54.1788,54.186,21300.0
2014-07-30 14:20:00,74.92,74.94,74.82,74.87,20400.0,54.1932,54.2077,54.1209,54.1571,20400.0
2014-07-30 14:25:00,74.89,74.92,74.89,74.9,18100.0,54.1715,54.1932,54.1715,54.1788,18100.0
2014-07-30 14:30:00,74.91,74.91,74.81,74.82,27800.0,54.186,54.186,54.1137,54.1209,27800.0
2014-07-30 14:35:00,74.82,74.84,74.68,74.7,36000.0,54.1209,54.1354,54.0196,54.0341,36000.0
2014-07-30 14:40:00,74.71,74.76,74.7,74.75,14800.0,54.0413,54.0775,54.0341,54.0703,14800.0
2014-07-30 14:45:00,74.74,74.75,74.56,74.63,24800.0,54.063,54.0703,53.9328,53.9835,24800.0
2014-07-30 14:50:00,74.61,74.71,74.6,74.68,15800.0,53.969,54.0413,53.9618,54.0196,15800.0
2014-07-30 14:55:00,74.68,74.73,74.64,74.71,16800.0,54.0196,54.0558,53.9907,54.0413,16800.0
2014-07-30 15:00:00,74.71,74.74,74.57,74.58,27700.0,54.0413,54.063,53.9401,53.9473,27700.0
2014-07-30 15:05:00,74.61,74.67,74.59,74.65,24700.0,53.969,54.0124,53.9545,53.9979,24700.0
2014-07-30 15:10:00,74.65,74.65,74.55,74.6,23100.0,53.9979,53.9979,53.9256,53.9618,23100.0
2014-07-30 15:15:00,74.61,74.75,74.59,74.74,24100.0,53.969,54.0703,53.9545,54.063,24100.0
2014-07-30 15:20:00,74.71,74.77,74.7,74.72,20400.0,54.0413,54.0847,54.0341,54.0486,20400.0
2014-07-30 15:25:00,74.73,74.77,74.71,74.77,17500.0,54.0558,54.0847,54.0413,54.0847,17500.0
2014-07-30 15:30:00,74.76,74.83,74.76,74.8,22900.0,54.0775,54.1281,54.0775,54.1064,22900.0
2014-07-30 15:35:00,74.8,74.82,74.77,74.8,42400.0,54.1064,54.1209,54.0847,54.1064,42400.0
2014-07-30 15:40:00,74.81,74.85,74.77,74.78,105500.0,54.1137,54.1426,54.0847,54.092,105500.0
2014-07-30 15:45:00,74.77,74.78,74.69,74.69,38300.0,54.0847,54.092,54.0269,54.0269,38300.0
2014-07-30 15:50:00,74.7,74.8,74.7,74.76,59100.0,54.0341,54.1064,54.0341,54.0775,59100.0
2014-07-30 15:55:00,74.77,74.8,74.75,74.75,58500.0,54.0847,54.1064,54.0703,54.0703,58500.0
2014-07-31 09:30:00,74.06,74.28,73.93,74.28,70600.0,53.5711,53.7303,53.4771,53.7303,70600.0
2014-07-31 09:35:00,74.28,74.44,74.25,74.3,19100.0,53.7303,53.846,53.7086,53.7447,19100.0
2014-07-31 09:40:00,74.29,74.62,74.27,74.37,45400.0,53.7375,53.9762,53.723,53.7954,45400.0
2014-07-31 09:45:00,74.31,74.45,74.21,74.43,27300.0,53.752,53.8533,53.6796,53.8388,27300.0
2014-07-31 09:50:00,74.41,74.44,74.29,74.33,22500.0,53.8243,53.846,53.7375,53.7665,22500.0
2014-07-31 09:55:00,74.31,74.34,74.06,74.07,25000.0,53.752,53.7737,53.5711,53.5784,25000.0
2014-07-31 10:00:00,74.09,74.09,73.86,74.0,34800.0,53.5928,53.5928,53.4265,53.5277,34800.0
2014-07-31 10:05:00,74.0,74.09,73.91,73.92,19100.0,53.5277,53.5928,53.4626,53.4699,19100.0
2014-07-31 10:10:00,73.92,74.12,73.91,74.12,33000.0,53.4699,53.6145,53.4626,53.6145,33000.0
2014-07-31 10:15:00,74.1,74.23,74.07,74.16,23300.0,53.6001,53.6941,53.5784,53.6435,23300.0
2014-07-31 10:20:00,74.13,74.16,74.1,74.11,7300.0,53.6218,53.6435,53.6001,53.6073,7300.0
2014-07-31 10:25:00,74.13,74.14,73.96,74.04,36300.0,53.6218,53.629,53.4988,53.5567,36300.0
2014-07-31 10:30:00,74.06,74.06,73.82,73.82,41300.0,53.5711,53.5711,53.3975,53.3975,41300.0
2014-07-31 10:35:00,73.82,73.97,73.8,73.95,32300.0,53.3975,53.506,53.3831,53.4916,32300.0
2014-07-31 10:40:00,73.94,73.95,73.78,73.91,59400.0,53.4843,53.4916,53.3686,53.4626,59400.0
2014-07-31 10:45:00,73.89,73.89,73.72,73.74,27600.0,53.4482,53.4482,53.3252,53.3397,27600.0
2014-07-31 10:50:00,73.74,73.79,73.63,73.64,21900.0,53.3397,53.3758,53.2601,53.2673,21900.0
2014-07-31 10:55:00,73.67,73.69,73.41,73.43,70500.0,53.289,53.3035,53.101,53.1154,70500.0
2014-07-31 11:00:00,73.43,73.63,73.4,73.62,38900.0,53.1154,53.2601,53.0937,53.2529,38900.0
2014-07-31 11:05:00,73.62,73.63,73.56,73.6,13900.0,53.2529,53.2601,53.2095,53.2384,13900.0
2014-07-31 11:10:00,73.61,73.64,73.57,73.61,12100.0,53.2456,53.2673,53.2167,53.2456,12100.0
2014-07-31 11:15:00,73.6,73.62,73.52,73.52,17900.0,53.2384,53.2529,53.1805,53.1805,17900.0
2014-07-31 11:20:00,73.51,73.58,73.42,73.58,32900.0,53.1733,53.2239,53.1082,53.2239,32900.0
2014-07-31 11:25:00,73.57,73.7,73.56,73.6,29700.0,53.2167,53.3107,53.2095,53.2384,29700.0
2014-07-31 11:30:00,73.59,73.64,73.53,73.61,46000.0,53.2312,53.2673,53.1878,53.2456,46000.0
2014-07-31 11:35:00,73.61,73.63,73.54,73.63,18000.0,53.2456,53.2601,53.195,53.2601,18000.0
2014-07-31 11:40:00,73.62,73.76,73.62,73.76,41200.0,53.2529,53.3541,53.2529,53.3541,41200.0
2014-07-31 11:45:00,73.76,73.76,73.67,73.72,36600.0,53.3541,53.3541,53.289,53.3252,36600.0
2014-07-31 11:50:00,73.71,73.79,73.62,73.69,34100.0,53.318,53.3758,53.2529,53.3035,34100.0
2014-07-31 11:55:00,73.68,73.72,73.63,73.65,39500.0,53.2963,53.3252,53.2601,53.2746,39500.0
2014-07-31 12:00:00,73.65,73.71,73.62,73.65,12900.0,53.2746,53.318,53.2529,53.2746,12900.0
2014-07-31 12:05:00,73.65,73.73,73.63,73.69,14400.0,53.2746,53.3324,53.2601,53.3035,14400.0
2014-07-31 12:10:00,73.69,73.72,73.65,73.71,29100.0,53.3035,53.3252,53.2746,53.318,29100.0
2014-07-31 12:15:00,73.7,73.73,73.63,73.66,16600.0,53.3107,53.3324,53.2601,53.2818,16600.0
2014-07-31 12:20:00,73.66,73.69,73.62,73.67,19700.0,53.2818,53.3035,53.2529,53.289,19700.0
2014-07-31 12:25:00,73.66,73.69,73.63,73.63,27700.0,53.2818,53.3035,53.2601,53.2601,27700.0
2014-07-31 12:30:00,73.64,73.67,73.6,73.66,29000.0,53.2673,53.289,53.2384,53.2818,29000.0
2014-07-31 12:35:00,73.66,73.76,73.65,73.75,31300.0,53.2818,53.3541,53.2746,53.3469,31300.0
2014-07-31 12:40:00,73.75,73.83,73.73,73.83,49100.0,53.3469,53.4048,53.3324,53.4048,49100.0
2014-07-31 12:45:00,73.82,73.94,73.8,73.89,16400.0,53.3975,53.4843,53.3831,53.4482,16400.0
2014-07-31 12:50:00,73.92,74.01,73.92,74.0,28400.0,53.4699,53.535,53.4699,53.5277,28400.0
2014-07-31 12:55:00,73.98,74.06,73.98,74.03,24400.0,53.5133,53.5711,53.5133,53.5494,24400.0
2014-07-31 13:00:00,74.02,74.07,73.97,74.06,75900.0,53.5422,53.5784,53.506,53.5711,75900.0
2014-07-31 13:05:00,74.05,74.1,74.03,74.08,21700.0,53.5639,53.6001,53.5494,53.5856,21700.0
2014-07-31 13:10:00,74.08,74.11,74.05,74.07,10600.0,53.5856,53.6073,53.5639,53.5784,10600.0
2014-07-31 13:15:00,74.07,74.11,74.05,74.08,27100.0,53.5784,53.6073,53.5639,53.5856,27100.0
2014-07-31 13:20:00,74.07,74.07,73.99,74.03,41100.0,53.5784,53.5784,53.5205,53.5494,41100.0
2014-07-31 13:25:00,74.02,74.07,74.01,74.05,11700.0,53.5422,53.5784,53.535,53.5639,11700.0
2014-07-31 13:30:00,74.06,74.22,74.06,74.21,23300.0,53.5711,53.6869,53.5711,53.6796,23300.0
2014-07-31 13:35:00,74.2,74.23,74.17,74.19,12100.0,53.6724,53.6941,53.6507,53.6652,12100.0
2014-07-31 13:40:00,74.17,74.18,74.06,74.07,13100.0,53.6507,53.6579,53.5711,53.5784,13100.0
2014-07-31 13:45:00,74.07,74.09,74.01,74.06,30800.0,53.5784,53.5928,53.535,53.5711,30800.0
2014-07-31 13:50:00,74.06,74.14,74.06,74.11,16700.0,53.5711,53.629,53.5711,53.6073,16700.0
2014-07-31 13:55:00,74.09,74.18,74.08,74.16,14100.0,53.5928,53.6579,53.5856,53.6435,14100.0
2014-07-31 14:00:00,74.15,74.15,74.08,74.08,9000.0,53.6362,53.6362,53.5856,53.5856,9000.0
2014-07-31 14:05:00,74.06,74.15,74.06,74.07,11100.0,53.5711,53.6362,53.5711,53.5784,11100.0
2014-07-31 14:10:00,74.05,74.08,74.01,74.02,24200.0,53.5639,53.5856,53.535,53.5422,24200.0
2014-07-31 14:15:00,74.04,74.06,73.99,74.02,21800.0,53.5567,53.5711,53.5205,53.5422,21800.0
2014-07-31 14:20:00,74.0,74.06,73.98,74.0,14300.0,53.5277,53.5711,53.5133,53.5277,14300.0
2014-07-31 14:25:00,74.0,74.09,74.0,74.09,11700.0,53.5277,53.5928,53.5277,53.5928,11700.0
2014-07-31 14:30:00,74.1,74.1,74.03,74.05,13500.0,53.6001,53.6001,53.5494,53.5639,13500.0
2014-07-31 14:35:00,74.05,74.06,73.99,74.0,24700.0,53.5639,53.5711,53.5205,53.5277,24700.0
2014-07-31 14:40:00,74.0,74.0,73.96,73.96,67500.0,53.5277,53.5277,53.4988,53.4988,67500.0
2014-07-31 14:45:00,73.96,73.96,73.67,73.79,80600.0,53.4988,53.4988,53.289,53.3758,80600.0
2014-07-31 14:50:00,73.78,73.85,73.68,73.69,43300.0,53.3686,53.4192,53.2963,53.3035,43300.0
2014-07-31 14:55:00,73.68,73.72,73.55,73.63,87000.0,53.2963,53.3252,53.2022,53.2601,87000.0
2014-07-31 15:00:00,73.6,73.7,73.59,73.68,18700.0,53.2384,53.3107,53.2312,53.2963,18700.0
2014-07-31 15:05:00,73.68,73.68,73.5,73.52,41500.0,53.2963,53.2963,53.1661,53.1805,41500.0
2014-07-31 15:10:00,73.51,73.51,73.43,73.51,61000.0,53.1733,53.1733,53.1154,53.1733,61000.0
2014-07-31 15:15:00,73.51,73.55,73.48,73.53,36100.0,53.1733,53.2022,53.1516,53.1878,36100.0
2014-07-31 15:20:00,73.52,73.54,73.48,73.51,34200.0,53.1805,53.195,53.1516,53.1733,34200.0
2014-07-31 15:25:00,73.53,73.56,73.48,73.55,64100.0,53.1878,53.2095,53.1516,53.2022,64100.0
2014-07-31 15:30:00,73.55,73.6,73.54,73.56,48900.0,53.2022,53.2384,53.195,53.2095,48900.0
2014-07-31 15:35:00,73.55,73.77,73.55,73.72,56800.0,53.2022,53.3614,53.2022,53.3252,56800.0
2014-07-31 15:40:00,73.72,73.73,73.67,73.69,70200.0,53.3252,53.3324,53.289,53.3035,70200.0
2014-07-31 15:45:00,73.7,73.76,73.66,73.75,69900.0,53.3107,53.3541,53.2818,53.3469,69900.0
2014-07-31 15:50:00,73.75,73.77,73.73,73.76,96500.0,53.3469,53.3614,53.3324,53.3541,96500.0
2014-07-31 15:55:00,73.76,73.86,73.76,73.85,231200.0,53.3541,53.4265,53.3541,53.4192,231200.0
2014-08-01 09:30:00,73.51,74.06,73.41,73.94,111300.0,53.1733,53.5711,53.101,53.4843,111300.0
2014-08-01 09:35:00,73.93,74.28,73.92,74.24,44700.0,53.4771,53.7303,53.4699,53.7013,44700.0
2014-08-01 09:40:00,74.19,74.27,74.0,74.04,40200.0,53.6652,53.723,53.5277,53.5567,40200.0
2014-08-01 09:45:00,74.04,74.07,73.64,73.64,48400.0,53.5567,53.5784,53.2673,53.2673,48400.0
2014-08-01 09:50:00,73.64,73.78,73.58,73.74,38100.0,53.2673,53.3686,53.2239,53.3397,38100.0
2014-08-01 09:55:00,73.74,73.78,73.68,73.78,24300.0,53.3397,53.3686,53.2963,53.3686,24300.0
2014-08-01 10:00:00,73.79,73.88,73.71,73.86,54900.0,53.3758,53.4409,53.318,53.4265,54900.0
2014-08-01 10:05:00,73.82,73.89,73.52,73.58,42800.0,53.3975,53.4482,53.1805,53.2239,42800.0
2014-08-01 10:10:00,73.53,73.53,73.24,73.27,47100.0,53.1878,53.1878,52.978,52.9997,47100.0
2014-08-01 10:15:00,73.3,73.31,73.1,73.12,44100.0,53.0214,53.0286,52.8767,52.8912,44100.0
2014-08-01 10:20:00,73.12,73.36,73.12,73.27,32100.0,52.8912,53.0648,52.8912,52.9997,32100.0
2014-08-01 10:25:00,73.25,73.35,73.17,73.31,23700.0,52.9852,53.0576,52.9274,53.0286,23700.0
2014-08-01 10:30:00,73.3,73.38,73.28,73.28,45400.0,53.0214,53.0793,53.0069,53.0069,45400.0
2014-08-01 10:35:00,73.28,73.33,73.23,73.32,37000.0,53.0069,53.0431,52.9708,53.0359,37000.0
2014-08-01 10:40:00,73.33,73.37,73.29,73.3,17600.0,53.0431,53.072,53.0142,53.0214,17600.0
2014-08-01 10:45:00,73.3,73.33,73.13,73.17,27400.0,53.0214,53.0431,52.8984,52.9274,27400.0
2014-08-01 10:50:00,73.16,73.18,73.11,73.11,29700.0,52.9201,52.9346,52.884,52.884,29700.0
2014-08-01 10:55:00,73.1,73.12,73.03,73.05,39300.0,52.8767,52.8912,52.8261,52.8406,39300.0
2014-08-01 11:00:00,73.04,73.11,73.03,73.03,50600.0,52.8333,52.884,52.8261,52.8261,50600.0
2014-08-01 11:05:00,73.03,73.04,72.76,72.78,73200.0,52.8261,52.8333,52.6308,52.6453,73200.0
2014-08-01 11:10:00,72.78,72.78,72.6,72.7,117300.0,52.6453,52.6453,52.5151,52.5874,117300.0
2014-08-01 11:15:00,72.7,72.75,72.56,72.56,72300.0,52.5874,52.6236,52.4861,52.4861,72300.0
2014-08-01 11:20:00,72.56,72.85,72.56,72.84,56500.0,52.4861,52.6959,52.4861,52.6887,56500.0
2014-08-01 11:25:00,72.85,72.85,72.72,72.72,41300.0,52.6959,52.6959,52.6019,52.6019,41300.0
2014-08-01 11:30:00,72.72,72.78,72.67,72.68,34700.0,52.6019,52.6453,52.5657,52.5729,34700.0
2014-08-01 11:35:00,72.68,72.73,72.66,72.69,51500.0,52.5729,52.6091,52.5585,52.5802,51500.0
2014-08-01 11:40:00,72.69,72.73,72.65,72.67,29200.0,52.5802,52.6091,52.5512,52.5657,29200.0
2014-08-01 11:45:00,72.67,72.71,72.6,72.6,43200.0,52.5657,52.5946,52.5151,52.5151,43200.0
2014-08-01 11:50:00,72.62,72.62,72.28,72.28,105100.0,52.5295,52.5295,52.2836,52.2836,105100.0
2014-08-01 11:55:00,72.28,72.33,72.28,72.3,43500.0,52.2836,52.3198,52.2836,52.2981,43500.0
2014-08-01 12:00:00,72.31,72.35,72.28,72.32,75800.0,52.3053,52.3342,52.2836,52.3125,75800.0
2014-08-01 12:05:00,72.31,72.32,72.21,72.21,70500.0,52.3053,52.3125,52.233,52.233,70500.0
2014-08-01 12:10:00,72.22,72.22,72.14,72.2,49100.0,52.2402,52.2402,52.1823,52.2257,49100.0
2014-08-01 12:15:00,72.2,72.43,72.16,72.39,31500.0,52.2257,52.3921,52.1968,52.3632,31500.0
2014-08-01 12:20:00,72.4,72.45,72.37,72.41,15000.0,52.3704,52.4066,52.3487,52.3776,15000.0
2014-08-01 12:25:00,72.39,72.41,72.31,72.31,21200.0,52.3632,52.3776,52.3053,52.3053,21200.0
2014-08-01 12:30:00,72.32,72.39,72.31,72.37,19700.0,52.3125,52.3632,52.3053,52.3487,19700.0
2014-08-01 12:35:00,72.38,72.38,72.27,72.27,26100.0,52.3559,52.3559,52.2764,52.2764,26100.0
2014-08-01 12:40:00,72.29,72.3,72.16,72.16,36700.0,52.2908,52.2981,52.1968,52.1968,36700.0
2014-08-01 12:45:00,72.15,72.17,72.1,72.12,23900.0,52.1896,52.204,52.1534,52.1679,23900.0
2014-08-01 12:50:00,72.11,72.12,72.02,72.06,52000.0,52.1606,52.1679,52.0955,52.1245,52000.0
2014-08-01 12:55:00,72.06,72.27,72.06,72.26,71800.0,52.1245,52.2764,52.1245,52.2691,71800.0
2014-08-01 13:00:00,72.28,72.36,72.17,72.19,28600.0,52.2836,52.3415,52.204,52.2185,28600.0
2014-08-01 13:05:00,72.2,72.28,72.13,72.26,28200.0,52.2257,52.2836,52.1751,52.2691,28200.0
2014-08-01 13:10:00,72.27,72.37,72.27,72.37,6300.0,52.2764,52.3487,52.2764,52.3487,6300.0
2014-08-01 13:15:00,72.36,72.4,72.29,72.39,9800.0,52.3415,52.3704,52.2908,52.3632,9800.0
2014-08-01 13:20:00,72.38,72.47,72.35,72.47,15200.0,52.3559,52.421,52.3342,52.421,15200.0
2014-08-01 13:25:00,72.44,72.72,72.43,72.72,24700.0,52.3993,52.6019,52.3921,52.6019,24700.0
2014-08-01 13:30:00,72.71,72.73,72.65,72.65,27700.0,52.5946,52.6091,52.5512,52.5512,27700.0
2014-08-01 13:35:00,72.66,72.81,72.65,72.79,24100.0,52.5585,52.667,52.5512,52.6525,24100.0
2014-08-01 13:40:00,72.79,72.85,72.73,72.85,18600.0,52.6525,52.6959,52.6091,52.6959,18600.0
2014-08-01 13:45:00,72.84,72.87,72.78,72.86,22000.0,52.6887,52.7104,52.6453,52.7031,22000.0
2014-08-01 13:50:00,72.85,72.86,72.67,72.8,28700.0,52.6959,52.7031,52.5657,52.6597,28700.0
2014-08-01 13:55:00,72.78,72.78,72.67,72.77,22500.0,52.6453,52.6453,52.5657,52.638,22500.0
2014-08-01 14:00:00,72.78,72.87,72.73,72.75,41000.0,52.6453,52.7104,52.6091,52.6236,41000.0
2014-08-01 14:05:00,72.75,72.88,72.7,72.88,33400.0,52.6236,52.7176,52.5874,52.7176,33400.0
2014-08-01 14:10:00,72.88,72.88,72.84,72.88,20500.0,52.7176,52.7176,52.6887,52.7176,20500.0
2014-08-01 14:15:00,72.87,72.95,72.84,72.93,18700.0,52.7104,52.7682,52.6887,52.7538,18700.0
2014-08-01 14:20:00,72.93,72.93,72.89,72.9,31600.0,52.7538,52.7538,52.7248,52.7321,31600.0
2014-08-01 14:25:00,72.9,72.93,72.84,72.85,31800.0,52.7321,52.7538,52.6887,52.6959,31800.0
2014-08-01 14:30:00,72.86,72.9,72.84,72.85,26900.0,52.7031,52.7321,52.6887,52.6959,26900.0
2014-08-01 14:35:00,72.85,72.86,72.82,72.85,24000.0,52.6959,52.7031,52.6742,52.6959,24000.0
2014-08-01 14:40:00,72.86,72.91,72.86,72.9,17300.0,52.7031,52.7393,52.7031,52.7321,17300.0
2014-08-01 14:45:00,72.9,72.9,72.72,72.72,35700.0,52.7321,52.7321,52.6019,52.6019,35700.0
2014-08-01 14:50:00,72.72,72.73,72.68,72.69,25600.0,52.6019,52.6091,52.5729,52.5802,25600.0
2014-08-01 14:55:00,72.69,72.78,72.68,72.77,24300.0,52.5802,52.6453,52.5729,52.638,24300.0
2014-08-01 15:00:00,72.77,72.87,72.76,72.86,21300.0,52.638,52.7104,52.6308,52.7031,21300.0
2014-08-01 15:05:00,72.85,72.87,72.8,72.84,39100.0,52.6959,52.7104,52.6597,52.6887,39100.0
2014-08-01 15:10:00,72.84,72.85,72.78,72.79,22700.0,52.6887,52.6959,52.6453,52.6525,22700.0
2014-08-01 15:15:00,72.8,72.86,72.8,72.84,34000.0,52.6597,52.7031,52.6597,52.6887,34000.0
2014-08-01 15:20:00,72.85,72.92,72.83,72.88,30800.0,52.6959,52.7465,52.6814,52.7176,30800.0
2014-08-01 15:25:00,72.87,72.87,72.78,72.78,28000.0,52.7104,52.7104,52.6453,52.6453,28000.0
2014-08-01 15:30:00,72.78,72.8,72.72,72.77,49600.0,52.6453,52.6597,52.6019,52.638,49600.0
2014-08-01 15:35:00,72.77,72.77,72.72,72.72,60100.0,52.638,52.638,52.6019,52.6019,60100.0
2014-08-01 15:40:00,72.72,72.72,72.65,72.67,52900.0,52.6019,52.6019,52.5512,52.5657,52900.0
2014-08-01 15:45:00,72.68,72.72,72.64,72.72,92500.0,52.5729,52.6019,52.544,52.6019,92500.0
2014-08-01 15:50:00,72.72,72.72,72.66,72.72,87900.0,52.6019,52.6019,52.5585,52.6019,87900.0
2014-08-01 15:55:00,72.72,72.75,72.64,72.74,234500.0,52.6019,52.6236,52.544,52.6163,234500.0
2014-08-04 09:30:00,72.74,72.94,72.25,72.39,131700.0,52.6163,52.761,52.2619,52.3632,131700.0
2014-08-04 09:35:00,72.41,72.75,72.39,72.69,57900.0,52.3776,52.6236,52.3632,52.5802,57900.0
2014-08-04 09:40:00,72.65,72.69,72.46,72.58,65900.0,52.5512,52.5802,52.4138,52.5006,65900.0
2014-08-04 09:45:00,72.52,72.64,72.43,72.57,61300.0,52.4572,52.544,52.3921,52.4934,61300.0
2014-08-04 09:50:00,72.58,72.85,72.58,72.77,39000.0,52.5006,52.6959,52.5006,52.638,39000.0
2014-08-04 09:55:00,72.78,72.81,72.67,72.71,41900.0,52.6453,52.667,52.5657,52.5946,41900.0
2014-08-04 10:00:00,72.68,72.69,72.57,72.6,40200.0,52.5729,52.5802,52.4934,52.5151,40200.0
2014-08-04 10:05:00,72.6,72.68,72.52,72.66,32000.0,52.5151,52.5729,52.4572,52.5585,32000.0
2014-08-04 10:10:00,72.66,72.66,72.51,72.59,24400.0,52.5585,52.5585,52.45,52.5078,24400.0
2014-08-04 10:15:00,72.58,72.66,72.44,72.46,38700.0,52.5006,52.5585,52.3993,52.4138,38700.0
2014-08-04 10:20:00,72.47,72.68,72.47,72.66,34800.0,52.421,52.5729,52.421,52.5585,34800.0
2014-08-04 10:25:00,72.64,72.69,72.55,72.59,21700.0,52.544,52.5802,52.4789,52.5078,21700.0
2014-08-04 10:30:00,72.59,72.67,72.58,72.58,21600.0,52.5078,52.5657,52.5006,52.5006,21600.0
2014-08-04 10:35:00,72.57,72.59,72.46,72.51,41400.0,52.4934,52.5078,52.4138,52.45,41400.0
2014-08-04 10:40:00,72.51,72.52,72.41,72.49,35800.0,52.45,52.4572,52.3776,52.4355,35800.0
2014-08-04 10:45:00,72.47,72.52,72.39,72.41,29300.0,52.421,52.4572,52.3632,52.3776,29300.0
2014-08-04 10:50:00,72.42,72.5,72.41,72.48,22900.0,52.3849,52.4427,52.3776,52.4283,22900.0
2014-08-04 10:55:00,72.48,72.48,72.26,72.28,52900.0,52.4283,52.4283,52.2691,52.2836,52900.0
2014-08-04 11:00:00,72.28,72.35,72.23,72.24,19700.0,52.2836,52.3342,52.2474,52.2547,19700.0
2014-08-04 11:05:00,72.23,72.49,72.21,72.49,32300.0,52.2474,52.4355,52.233,52.4355,32300.0
2014-08-04 11:10:00,72.48,72.56,72.43,72.53,40900.0,52.4283,52.4861,52.3921,52.4644,40900.0
2014-08-04 11:15:00,72.55,72.59,72.51,72.54,20500.0,52.4789,52.5078,52.45,52.4717,20500.0
2014-08-04 11:20:00,72.52,72.57,72.48,72.52,25800.0,52.4572,52.4934,52.4283,52.4572,25800.0
2014-08-04 11:25:00,72.5,72.71,72.49,72.7,20500.0,52.4427,52.5946,52.4355,52.5874,20500.0
2014-08-04 11:30:00,72.71,72.78,72.63,72.76,47400.0,52.5946,52.6453,52.5368,52.6308,47400.0
2014-08-04 11:35:00,72.75,72.77,72.7,72.75,11300.0,52.6236,52.638,52.5874,52.6236,11300.0
2014-08-04 11:40:00,72.75,72.75,72.65,72.72,27500.0,52.6236,52.6236,52.5512,52.6019,27500.0
2014-08-04 11:45:00,72.7,72.84,72.67,72.82,37300.0,52.5874,52.6887,52.5657,52.6742,37300.0
2014-08-04 11:50:00,72.81,72.85,72.76,72.82,20200.0,52.667,52.6959,52.6308,52.6742,20200.0
2014-08-04 11:55:00,72.83,72.97,72.8,72.95,29800.0,52.6814,52.7827,52.6597,52.7682,29800.0
2014-08-04 12:00:00,72.95,73.02,72.95,72.99,22500.0,52.7682,52.8189,52.7682,52.7972,22500.0
2014-08-04 12:05:00,73.0,73.11,72.99,73.11,48200.0,52.8044,52.884,52.7972,52.884,48200.0
2014-08-04 12:10:00,73.11,73.14,73.03,73.11,36600.0,52.884,52.9057,52.8261,52.884,36600.0
2014-08-04 12:15:00,73.1,73.15,73.06,73.15,72100.0,52.8767,52.9129,52.8478,52.9129,72100.0
2014-08-04 12:20:00,73.15,73.15,73.02,73.1,45700.0,52.9129,52.9129,52.8189,52.8767,45700.0
2014-08-04 12:25:00,73.1,73.15,73.1,73.12,7800.0,52.8767,52.9129,52.8767,52.8912,7800.0
2014-08-04 12:30:00,73.11,73.13,73.07,73.1,7700.0,52.884,52.8984,52.855,52.8767,7700.0
2014-08-04 12:35:00,73.12,73.12,72.98,73.0,11000.0,52.8912,52.8912,52.7899,52.8044,11000.0
2014-08-04 12:40:00,72.99,73.12,72.99,73.12,10400.0,52.7972,52.8912,52.7972,52.8912,10400.0
2014-08-04 12:45:00,73.12,73.12,73.05,73.07,13800.0,52.8912,52.8912,52.8406,52.855,13800.0
2014-08-04 12:50:00,73.07,73.13,73.06,73.11,10800.0,52.855,52.8984,52.8478,52.884,10800.0
2014-08-04 12:55:00,73.11,73.12,73.06,73.11,9700.0,52.884,52.8912,52.8478,52.884,9700.0
2014-08-04 13:00:00,73.11,73.13,73.08,73.11,17800.0,52.884,52.8984,52.8623,52.884,17800.0
2014-08-04 13:05:00,73.12,73.12,73.03,73.07,11200.0,52.8912,52.8912,52.8261,52.855,11200.0
2014-08-04 13:10:00,73.07,73.07,72.92,72.92,33100.0,52.855,52.855,52.7465,52.7465,33100.0
2014-08-04 13:15:00,72.91,73.0,72.89,73.0,16900.0,52.7393,52.8044,52.7248,52.8044,16900.0
2014-08-04 13:20:00,72.98,73.0,72.97,72.98,21100.0,52.7899,52.8044,52.7827,52.7899,21100.0
2014-08-04 13:25:00,72.97,73.07,72.96,73.02,42400.0,52.7827,52.855,52.7755,52.8189,42400.0
2014-08-04 13:30:00,73.02,73.06,72.97,73.05,32000.0,52.8189,52.8478,52.7827,52.8406,32000.0
2014-08-04 13:35:00,73.05,73.12,73.03,73.09,13900.0,52.8406,52.8912,52.8261,52.8695,13900.0
2014-08-04 13:40:00,73.09,73.14,73.09,73.13,12000.0,52.8695,52.9057,52.8695,52.8984,12000.0
2014-08-04 13:45:00,73.13,73.2,73.11,73.15,42400.0,52.8984,52.9491,52.884,52.9129,42400.0
2014-08-04 13:50:00,73.16,73.2,73.16,73.17,15300.0,52.9201,52.9491,52.9201,52.9274,15300.0
2014-08-04 13:55:00,73.17,73.17,73.1,73.12,9800.0,52.9274,52.9274,52.8767,52.8912,9800.0
2014-08-04 14:00:00,73.13,73.16,73.12,73.13,13100.0,52.8984,52.9201,52.8912,52.8984,13100.0
2014-08-04 14:05:00,73.14,73.17,73.1,73.15,31900.0,52.9057,52.9274,52.8767,52.9129,31900.0
2014-08-04 14:10:00,73.15,73.24,73.15,73.23,97700.0,52.9129,52.978,52.9129,52.9708,97700.0
2014-08-04 14:15:00,73.23,73.24,73.23,73.24,4800.0,52.9708,52.978,52.9708,52.978,4800.0
2014-08-04 14:20:00,73.23,73.26,73.23,73.26,18900.0,52.9708,52.9925,52.9708,52.9925,18900.0
2014-08-04 14:25:00,73.26,73.26,73.23,73.23,10900.0,52.9925,52.9925,52.9708,52.9708,10900.0
2014-08-04 14:30:00,73.24,73.33,73.24,73.32,23800.0,52.978,53.0431,52.978,53.0359,23800.0
2014-08-04 14:35:00,73.31,73.42,73.31,73.4,22900.0,53.0286,53.1082,53.0286,53.0937,22900.0
2014-08-04 14:40:00,73.41,73.42,73.38,73.38,7700.0,53.101,53.1082,53.0793,53.0793,7700.0
2014-08-04 14:45:00,73.38,73.43,73.38,73.41,21100.0,53.0793,53.1154,53.0793,53.101,21100.0
2014-08-04 14:50:00,73.41,73.47,73.41,73.42,14400.0,53.101,53.1444,53.101,53.1082,14400.0
2014-08-04 14:55:00,73.42,73.44,73.41,73.43,8500.0,53.1082,53.1227,53.101,53.1154,8500.0
2014-08-04 15:00:00,73.44,73.49,73.43,73.44,20500.0,53.1227,53.1588,53.1154,53.1227,20500.0
2014-08-04 15:05:00,73.42,73.42,73.32,73.37,32100.0,53.1082,53.1082,53.0359,53.072,32100.0
2014-08-04 15:10:00,73.38,73.44,73.38,73.41,19000.0,53.0793,53.1227,53.0793,53.101,19000.0
2014-08-04 15:15:00,73.4,73.45,73.4,73.4,28100.0,53.0937,53.1299,53.0937,53.0937,28100.0
2014-08-04 15:20:00,73.4,73.44,73.4,73.41,23100.0,53.0937,53.1227,53.0937,53.101,23100.0
2014-08-04 15:25:00,73.4,73.43,73.39,73.43,25700.0,53.0937,53.1154,53.0865,53.1154,25700.0
2014-08-04 15:30:00,73.43,73.48,73.41,73.43,40600.0,53.1154,53.1516,53.101,53.1154,40600.0
2014-08-04 15:35:00,73.43,73.5,73.43,73.47,35600.0,53.1154,53.1661,53.1154,53.1444,35600.0
2014-08-04 15:40:00,73.48,73.55,73.47,73.55,41500.0,53.1516,53.2022,53.1444,53.2022,41500.0
2014-08-04 15:45:00,73.55,73.61,73.54,73.61,80000.0,53.2022,53.2456,53.195,53.2456,80000.0
2014-08-04 15:50:00,73.61,73.64,73.53,73.6,231500.0,53.2456,53.2673,53.1878,53.2384,231500.0
2014-08-04 15:55:00,73.59,73.6,73.5,73.51,144600.0,53.2312,53.2384,53.1661,53.1733,144600.0
2014-08-05 09:30:00,73.06,73.33,72.96,73.12,68200.0,52.8478,53.0431,52.7755,52.8912,68200.0
2014-08-05 09:35:00,73.13,73.42,72.91,73.42,63500.0,52.8984,53.1082,52.7393,53.1082,63500.0
2014-08-05 09:40:00,73.39,73.44,72.97,73.01,29400.0,53.0865,53.1227,52.7827,52.8116,29400.0
2014-08-05 09:45:00,73.01,73.17,72.9,72.91,48800.0,52.8116,52.9274,52.7321,52.7393,48800.0
2014-08-05 09:50:00,72.9,72.91,72.69,72.7,57300.0,52.7321,52.7393,52.5802,52.5874,57300.0
2014-08-05 09:55:00,72.7,72.72,72.51,72.65,57700.0,52.5874,52.6019,52.45,52.5512,57700.0
2014-08-05 10:00:00,72.67,72.81,72.6,72.62,44000.0,52.5657,52.667,52.5151,52.5295,44000.0
2014-08-05 10:05:00,72.63,72.82,72.57,72.75,36900.0,52.5368,52.6742,52.4934,52.6236,36900.0
2014-08-05 10:10:00,72.76,72.98,72.76,72.87,40300.0,52.6308,52.7899,52.6308,52.7104,40300.0
2014-08-05 10:15:00,72.87,72.88,72.65,72.74,52100.0,52.7104,52.7176,52.5512,52.6163,52100.0
2014-08-05 10:20:00,72.76,72.85,72.71,72.84,33400.0,52.6308,52.6959,52.5946,52.6887,33400.0
2014-08-05 10:25:00,72.83,72.88,72.76,72.79,51900.0,52.6814,52.7176,52.6308,52.6525,51900.0
2014-08-05 10:30:00,72.79,72.95,72.75,72.91,50100.0,52.6525,52.7682,52.6236,52.7393,50100.0
2014-08-05 10:35:00,72.91,72.94,72.8,72.86,21100.0,52.7393,52.761,52.6597,52.7031,21100.0
2014-08-05 10:40:00,72.86,72.93,72.82,72.83,27300.0,52.7031,52.7538,52.6742,52.6814,27300.0
2014-08-05 10:45:00,72.84,72.95,72.84,72.95,31200.0,52.6887,52.7682,52.6887,52.7682,31200.0
2014-08-05 10:50:00,72.95,72.95,72.74,72.81,24700.0,52.7682,52.7682,52.6163,52.667,24700.0
2014-08-05 10:55:00,72.8,72.8,72.6,72.62,41700.0,52.6597,52.6597,52.5151,52.5295,41700.0
2014-08-05 11:00:00,72.62,72.63,72.52,72.54,55200.0,52.5295,52.5368,52.4572,52.4717,55200.0
2014-08-05 11:05:00,72.54,72.54,72.39,72.47,70800.0,52.4717,52.4717,52.3632,52.421,70800.0
2014-08-05 11:10:00,72.49,72.72,72.42,72.72,59500.0,52.4355,52.6019,52.3849,52.6019,59500.0
2014-08-05 11:15:00,72.72,72.77,72.66,72.67,19400.0,52.6019,52.638,52.5585,52.5657,19400.0
2014-08-05 11:20:00,72.67,72.7,72.61,72.7,24800.0,52.5657,52.5874,52.5223,52.5874,24800.0
2014-08-05 11:25:00,72.68,72.7,72.59,72.6,31200.0,52.5729,52.5874,52.5078,52.5151,31200.0
2014-08-05 11:30:00,72.61,72.61,72.41,72.5,32500.0,52.5223,52.5223,52.3776,52.4427,32500.0
2014-08-05 11:35:00,72.5,72.57,72.29,72.29,51500.0,52.4427,52.4934,52.2908,52.2908,51500.0
2014-08-05 11:40:00,72.29,72.36,72.18,72.2,72000.0,52.2908,52.3415,52.2113,52.2257,72000.0
2014-08-05 11:45:00,72.19,72.27,72.13,72.17,51200.0,52.2185,52.2764,52.1751,52.204,51200.0
2014-08-05 11:50:00,72.17,72.2,72.1,72.18,45100.0,52.204,52.2257,52.1534,52.2113,45100.0
2014-08-05 11:55:00,72.19,72.28,72.19,72.25,31300.0,52.2185,52.2836,52.2185,52.2619,31300.0
2014-08-05 12:00:00,72.25,72.42,72.23,72.38,25400.0,52.2619,52.3849,52.2474,52.3559,25400.0
2014-08-05 12:05:00,72.37,72.38,72.19,72.2,39000.0,52.3487,52.3559,52.2185,52.2257,39000.0
2014-08-05 12:10:00,72.21,72.31,72.21,72.21,16400.0,52.233,52.3053,52.233,52.233,16400.0
2014-08-05 12:15:00,72.21,72.31,72.21,72.27,22700.0,52.233,52.3053,52.233,52.2764,22700.0
2014-08-05 12:20:00,72.27,72.35,72.21,72.21,19600.0,52.2764,52.3342,52.233,52.233,19600.0
2014-08-05 12:25:00,72.2,72.28,72.16,72.21,14500.0,52.2257,52.2836,52.1968,52.233,14500.0
2014-08-05 12:30:00,72.19,72.3,72.15,72.28,29200.0,52.2185,52.2981,52.1896,52.2836,29200.0
2014-08-05 12:35:00,72.28,72.28,72.17,72.22,16200.0,52.2836,52.2836,52.204,52.2402,16200.0
2014-08-05 12:40:00,72.23,72.34,72.21,72.32,36200.0,52.2474,52.327,52.233,52.3125,36200.0
2014-08-05 12:45:00,72.3,72.32,72.12,72.25,37000.0,52.2981,52.3125,52.1679,52.2619,37000.0
2014-08-05 12:50:00,72.22,72.25,72.15,72.24,13600.0,52.2402,52.2619,52.1896,52.2547,13600.0
2014-08-05 12:55:00,72.24,72.27,72.13,72.17,13300.0,52.2547,52.2764,52.1751,52.204,13300.0
2014-08-05 13:00:00,72.17,72.22,72.04,72.04,38200.0,52.204,52.2402,52.11,52.11,38200.0
2014-08-05 13:05:00,72.03,72.09,72.02,72.08,26600.0,52.1028,52.1462,52.0955,52.1389,26600.0
2014-08-05 13:10:00,72.08,72.2,72.08,72.2,21300.0,52.1389,52.2257,52.1389,52.2257,21300.0
2014-08-05 13:15:00,72.19,72.27,72.16,72.21,29600.0,52.2185,52.2764,52.1968,52.233,29600.0
2014-08-05 13:20:00,72.21,72.26,72.17,72.21,25300.0,52.233,52.2691,52.204,52.233,25300.0
2014-08-05 13:25:00,72.23,72.31,72.2,72.2,18500.0,52.2474,52.3053,52.2257,52.2257,18500.0
2014-08-05 13:30:00,72.2,72.24,72.12,72.24,36600.0,52.2257,52.2547,52.1679,52.2547,36600.0
2014-08-05 13:35:00,72.25,72.27,71.84,71.85,106800.0,52.2619,52.2764,51.9653,51.9725,106800.0
2014-08-05 13:40:00,71.85,71.91,71.6,71.7,112100.0,51.9725,52.0159,51.7917,51.864,112100.0
2014-08-05 13:45:00,71.66,71.91,71.65,71.85,32600.0,51.8351,52.0159,51.8279,51.9725,32600.0
2014-08-05 13:50:00,71.86,71.93,71.77,71.91,25500.0,51.9798,52.0304,51.9147,52.0159,25500.0
2014-08-05 13:55:00,71.9,71.97,71.84,71.87,43400.0,52.0087,52.0593,51.9653,51.987,43400.0
2014-08-05 14:00:00,71.85,71.9,71.77,71.8,22100.0,51.9725,52.0087,51.9147,51.9364,22100.0
2014-08-05 14:05:00,71.79,71.79,71.6,71.6,48400.0,51.9291,51.9291,51.7917,51.7917,48400.0
2014-08-05 14:10:00,71.62,71.78,71.61,71.78,41300.0,51.8062,51.9219,51.7989,51.9219,41300.0
2014-08-05 14:15:00,71.79,71.8,71.65,71.65,31000.0,51.9291,51.9364,51.8279,51.8279,31000.0
2014-08-05 14:20:00,71.67,71.77,71.64,71.64,37900.0,51.8423,51.9147,51.8206,51.8206,37900.0
2014-08-05 14:25:00,71.63,71.71,71.56,71.69,62000.0,51.8134,51.8713,51.7628,51.8568,62000.0
2014-08-05 14:30:00,71.69,71.91,71.69,71.9,32800.0,51.8568,52.0159,51.8568,52.0087,32800.0
2014-08-05 14:35:00,71.9,71.94,71.83,71.85,33700.0,52.0087,52.0376,51.9581,51.9725,33700.0
2014-08-05 14:40:00,71.85,71.85,71.76,71.8,38200.0,51.9725,51.9725,51.9074,51.9364,38200.0
2014-08-05 14:45:00,71.8,71.9,71.8,71.87,22900.0,51.9364,52.0087,51.9364,51.987,22900.0
2014-08-05 14:50:00,71.85,71.85,71.67,71.68,42100.0,51.9725,51.9725,51.8423,51.8496,42100.0
2014-08-05 14:55:00,71.68,71.78,71.67,71.68,41200.0,51.8496,51.9219,51.8423,51.8496,41200.0
2014-08-05 15:00:00,71.67,71.7,71.59,71.61,35200.0,51.8423,51.864,51.7845,51.7989,35200.0
2014-08-05 15:05:00,71.63,71.69,71.4,71.42,85300.0,51.8134,51.8568,51.647,51.6615,85300.0
2014-08-05 15:10:00,71.42,71.53,71.36,71.42,74100.0,51.6615,51.7411,51.6181,51.6615,74100.0
2014-08-05 15:15:00,71.45,71.58,71.43,71.55,51900.0,51.6832,51.7772,51.6687,51.7555,51900.0
2014-08-05 15:20:00,71.55,71.68,71.52,71.67,50100.0,51.7555,51.8496,51.7338,51.8423,50100.0
2014-08-05 15:25:00,71.69,71.79,71.54,71.55,90700.0,51.8568,51.9291,51.7483,51.7555,90700.0
2014-08-05 15:30:00,71.55,71.81,71.53,71.78,73600.0,51.7555,51.9436,51.7411,51.9219,73600.0
2014-08-05 15:35:00,71.78,71.89,71.78,71.83,65100.0,51.9219,52.0015,51.9219,51.9581,65100.0
2014-08-05 15:40:00,71.84,71.87,71.78,71.81,68600.0,51.9653,51.987,51.9219,51.9436,68600.0
2014-08-05 15:45:00,71.81,71.87,71.78,71.8,114300.0,51.9436,51.987,51.9219,51.9364,114300.0
2014-08-05 15:50:00,71.79,71.81,71.75,71.8,92000.0,51.9291,51.9436,51.9002,51.9364,92000.0
2014-08-05 15:55:00,71.8,71.88,71.8,71.87,173000.0,51.9364,51.9942,51.9364,51.987,173000.0
2014-08-06 09:30:00,70.64,70.68,68.74,69.31,746900.0,51.0973,51.1262,49.7229,50.1352,746900.0
2014-08-06 09:35:00,69.36,69.89,69.3,69.45,245900.0,50.1714,50.5548,50.128,50.2365,245900.0
2014-08-06 09:40:00,69.47,70.06,69.47,69.83,186900.0,50.251,50.6778,50.251,50.5114,186900.0
2014-08-06 09:45:00,69.83,70.26,69.82,70.13,170100.0,50.5114,50.8224,50.5042,50.7284,170100.0
2014-08-06 09:50:00,70.13,70.3,70.03,70.07,192800.0,50.7284,50.8514,50.6561,50.685,192800.0
2014-08-06 09:55:00,70.06,70.07,69.1,69.2,412200.0,50.6778,50.685,49.9833,50.0557,412200.0
2014-08-06 10:00:00,69.19,69.65,69.17,69.61,221900.0,50.0484,50.3812,50.034,50.3522,221900.0
2014-08-06 10:05:00,69.64,69.72,69.41,69.65,158500.0,50.3739,50.4318,50.2076,50.3812,158500.0
2014-08-06 10:10:00,69.67,69.79,69.61,69.7,123200.0,50.3956,50.4825,50.3522,50.4173,123200.0
2014-08-06 10:15:00,69.68,69.71,69.54,69.62,145900.0,50.4029,50.4246,50.3016,50.3595,145900.0
2014-08-06 10:20:00,69.62,69.84,69.59,69.82,204900.0,50.3595,50.5186,50.3378,50.5042,204900.0
2014-08-06 10:25:00,69.82,70.0,69.78,69.97,97000.0,50.5042,50.6344,50.4752,50.6127,97000.0
2014-08-06 10:30:00,69.96,70.1,69.89,69.92,156200.0,50.6054,50.7067,50.5548,50.5765,156200.0
2014-08-06 10:35:00,69.91,69.94,69.8,69.86,62500.0,50.5693,50.591,50.4897,50.5331,62500.0
2014-08-06 10:40:00,69.86,69.88,69.48,69.58,126700.0,50.5331,50.5476,50.2582,50.3305,126700.0
2014-08-06 10:45:00,69.58,69.68,69.46,69.53,94300.0,50.3305,50.4029,50.2437,50.2944,94300.0
2014-08-06 10:50:00,69.54,69.69,69.52,69.64,78600.0,50.3016,50.4101,50.2871,50.3739,78600.0
2014-08-06 10:55:00,69.64,69.69,69.54,69.61,71900.0,50.3739,50.4101,50.3016,50.3522,71900.0
2014-08-06 11:00:00,69.62,69.8,69.55,69.55,74200.0,50.3595,50.4897,50.3088,50.3088,74200.0
2014-08-06 11:05:00,69.56,69.65,69.35,69.35,130000.0,50.3161,50.3812,50.1642,50.1642,130000.0
2014-08-06 11:10:00,69.35,69.5,69.24,69.25,76600.0,50.1642,50.2727,50.0846,50.0918,76600.0
2014-08-06 11:15:00,69.25,69.26,69.05,69.07,147700.0,50.0918,50.0991,49.9472,49.9616,147700.0
2014-08-06 11:20:00,69.07,69.17,69.01,69.02,104600.0,49.9616,50.034,49.9182,49.9255,104600.0
2014-08-06 11:25:00,69.02,69.1,69.01,69.02,81400.0,49.9255,49.9833,49.9182,49.9255,81400.0
2014-08-06 11:30:00,69.03,69.22,69.02,69.15,94500.0,49.9327,50.0701,49.9255,50.0195,94500.0
2014-08-06 11:35:00,69.14,69.37,69.11,69.36,108400.0,50.0123,50.1786,49.9906,50.1714,108400.0
2014-08-06 11:40:00,69.36,69.42,69.25,69.3,77100.0,50.1714,50.2148,50.0918,50.128,77100.0
2014-08-06 11:45:00,69.31,69.47,69.25,69.25,81100.0,50.1352,50.251,50.0918,50.0918,81100.0
2014-08-06 11:50:00,69.25,69.37,69.2,69.35,153900.0,50.0918,50.1786,50.0557,50.1642,153900.0
2014-08-06 11:55:00,69.34,69.44,69.32,69.36,63900.0,50.1569,50.2293,50.1425,50.1714,63900.0
2014-08-06 12:00:00,69.38,69.4,69.33,69.39,27300.0,50.1859,50.2003,50.1497,50.1931,27300.0
2014-08-06 12:05:00,69.39,69.43,69.24,69.27,43900.0,50.1931,50.222,50.0846,50.1063,43900.0
2014-08-06 12:10:00,69.28,69.29,69.2,69.2,45500.0,50.1135,50.1208,50.0557,50.0557,45500.0
2014-08-06 12:15:00,69.2,69.26,69.09,69.12,64700.0,50.0557,50.0991,49.9761,49.9978,64700.0
2014-08-06 12:20:00,69.11,69.31,69.09,69.27,74500.0,49.9906,50.1352,49.9761,50.1063,74500.0
2014-08-06 12:25:00,69.28,69.28,69.11,69.11,57100.0,50.1135,50.1135,49.9906,49.9906,57100.0
2014-08-06 12:30:00,69.13,69.3,69.13,69.28,42900.0,50.005,50.128,50.005,50.1135,42900.0
2014-08-06 12:35:00,69.28,69.32,69.19,69.23,40200.0,50.1135,50.1425,50.0484,50.0774,40200.0
2014-08-06 12:40:00,69.21,69.25,69.1,69.11,33300.0,50.0629,50.0918,49.9833,49.9906,33300.0
2014-08-06 12:45:00,69.12,69.13,69.0,69.03,82400.0,49.9978,50.005,49.911,49.9327,82400.0
2014-08-06 12:50:00,69.04,69.12,68.94,68.96,76000.0,49.9399,49.9978,49.8676,49.8821,76000.0
2014-08-06 12:55:00,68.97,69.02,68.93,69.01,40600.0,49.8893,49.9255,49.8604,49.9182,40600.0
2014-08-06 13:00:00,69.01,69.09,68.94,68.96,58500.0,49.9182,49.9761,49.8676,49.8821,58500.0
2014-08-06 13:05:00,68.97,69.04,68.95,68.96,51100.0,49.8893,49.9399,49.8748,49.8821,51100.0
2014-08-06 13:10:00,68.96,68.99,68.91,68.95,34800.0,49.8821,49.9038,49.8459,49.8748,34800.0
2014-08-06 13:15:00,68.95,68.98,68.9,68.91,40900.0,49.8748,49.8965,49.8387,49.8459,40900.0
2014-08-06 13:20:00,68.92,68.92,68.85,68.91,100800.0,49.8531,49.8531,49.8025,49.8459,100800.0
2014-08-06 13:25:00,68.91,68.98,68.89,68.96,56300.0,49.8459,49.8965,49.8314,49.8821,56300.0
2014-08-06 13:30:00,68.95,69.0,68.93,68.93,49000.0,49.8748,49.911,49.8604,49.8604,49000.0
2014-08-06 13:35:00,68.94,69.0,68.86,68.93,98100.0,49.8676,49.911,49.8097,49.8604,98100.0
2014-08-06 13:40:00,68.92,68.94,68.82,68.83,47200.0,49.8531,49.8676,49.7808,49.788,47200.0
2014-08-06 13:45:00,68.82,68.85,68.65,68.69,128100.0,49.7808,49.8025,49.6578,49.6868,128100.0
2014-08-06 13:50:00,68.69,68.75,68.38,68.47,184400.0,49.6868,49.7302,49.4625,49.5276,184400.0
2014-08-06 13:55:00,68.47,68.55,68.4,68.46,101600.0,49.5276,49.5855,49.477,49.5204,101600.0
2014-08-06 14:00:00,68.45,68.46,68.26,68.3,153800.0,49.5132,49.5204,49.3757,49.4047,153800.0
2014-08-06 14:05:00,68.3,68.45,68.3,68.41,146300.0,49.4047,49.5132,49.4047,49.4842,146300.0
2014-08-06 14:10:00,68.41,68.42,68.32,68.32,100200.0,49.4842,49.4915,49.4191,49.4191,100200.0
2014-08-06 14:15:00,68.33,68.34,68.21,68.28,117300.0,49.4264,49.4336,49.3396,49.3902,117300.0
2014-08-06 14:20:00,68.29,68.29,68.22,68.28,87600.0,49.3974,49.3974,49.3468,49.3902,87600.0
2014-08-06 14:25:00,68.27,68.36,68.22,68.35,196500.0,49.383,49.4481,49.3468,49.4408,196500.0
2014-08-06 14:30:00,68.35,68.38,68.28,68.29,88400.0,49.4408,49.4625,49.3902,49.3974,88400.0
2014-08-06 14:35:00,68.3,68.3,68.06,68.2,155300.0,49.4047,49.4047,49.2311,49.3323,155300.0
2014-08-06 14:40:00,68.2,68.22,68.13,68.21,84000.0,49.3323,49.3468,49.2817,49.3396,84000.0
2014-08-06 14:45:00,68.2,68.22,67.93,67.95,202800.0,49.3323,49.3468,49.137,49.1515,202800.0
2014-08-06 14:50:00,67.95,68.11,67.95,68.1,117300.0,49.1515,49.2672,49.1515,49.26,117300.0
2014-08-06 14:55:00,68.11,68.13,68.02,68.03,61300.0,49.2672,49.2817,49.2021,49.2094,61300.0
2014-08-06 15:00:00,68.02,68.07,68.0,68.07,103600.0,49.2021,49.2383,49.1877,49.2383,103600.0
2014-08-06 15:05:00,68.07,68.13,68.03,68.09,101000.0,49.2383,49.2817,49.2094,49.2528,101000.0
2014-08-06 15:10:00,68.08,68.08,67.92,68.06,131700.0,49.2455,49.2455,49.1298,49.2311,131700.0
2014-08-06 15:15:00,68.06,68.26,68.06,68.16,113300.0,49.2311,49.3757,49.2311,49.3034,113300.0
2014-08-06 15:20:00,68.17,68.19,68.0,68.02,183400.0,49.3106,49.3251,49.1877,49.2021,183400.0
2014-08-06 15:25:00,68.02,68.07,67.91,67.93,119800.0,49.2021,49.2383,49.1226,49.137,119800.0
2014-08-06 15:30:00,67.93,68.04,67.82,68.0,203200.0,49.137,49.2166,49.0575,49.1877,203200.0
2014-08-06 15:35:00,68.0,68.01,67.87,67.9,186000.0,49.1877,49.1949,49.0936,49.1153,186000.0
2014-08-06 15:40:00,67.9,68.01,67.87,68.01,205700.0,49.1153,49.1949,49.0936,49.1949,205700.0
2014-08-06 15:45:00,68.0,68.28,68.0,68.2,227600.0,49.1877,49.3902,49.1877,49.3323,227600.0
2014-08-06 15:50:00,68.19,68.32,68.18,68.23,330300.0,49.3251,49.4191,49.3179,49.354,330300.0
2014-08-06 15:55:00,68.26,68.26,68.09,68.19,395500.0,49.3757,49.3757,49.2528,49.3251,395500.0
2014-08-07 09:30:00,67.82,67.85,66.85,67.15,706900.0,49.0575,49.0792,48.3558,48.5728,706900.0
2014-08-07 09:35:00,67.11,67.59,66.9,67.07,559900.0,48.5439,48.8911,48.392,48.5149,559900.0
2014-08-07 09:40:00,67.07,67.11,66.22,66.35,539800.0,48.5149,48.5439,47.9001,47.9941,539800.0
2014-08-07 09:45:00,66.35,66.54,66.21,66.35,347600.0,47.9941,48.1316,47.8929,47.9941,347600.0
2014-08-07 09:50:00,66.36,66.85,66.31,66.7,238100.0,48.0014,48.3558,47.9652,48.2473,238100.0
2014-08-07 09:55:00,66.75,66.9,66.64,66.79,300200.0,48.2835,48.392,48.2039,48.3124,300200.0
2014-08-07 10:00:00,66.78,66.84,66.52,66.65,302200.0,48.3052,48.3486,48.1171,48.2111,302200.0
2014-08-07 10:05:00,66.63,66.96,66.63,66.82,289300.0,48.1967,48.4354,48.1967,48.3341,289300.0
2014-08-07 10:10:00,66.82,66.88,66.74,66.77,194600.0,48.3341,48.3775,48.2762,48.2979,194600.0
2014-08-07 10:15:00,66.78,66.82,66.71,66.75,147500.0,48.3052,48.3341,48.2545,48.2835,147500.0
2014-08-07 10:20:00,66.77,66.82,66.7,66.8,169500.0,48.2979,48.3341,48.2473,48.3196,169500.0
2014-08-07 10:25:00,66.83,66.94,66.75,66.92,262800.0,48.3413,48.4209,48.2835,48.4064,262800.0
2014-08-07 10:30:00,66.94,66.98,66.82,66.92,138400.0,48.4209,48.4498,48.3341,48.4064,138400.0
2014-08-07 10:35:00,66.92,67.11,66.89,67.08,205300.0,48.4064,48.5439,48.3847,48.5222,205300.0
2014-08-07 10:40:00,67.07,67.13,66.84,66.84,173100.0,48.5149,48.5583,48.3486,48.3486,173100.0
2014-08-07 10:45:00,66.84,66.96,66.73,66.77,78600.0,48.3486,48.4354,48.269,48.2979,78600.0
2014-08-07 10:50:00,66.77,66.89,66.66,66.81,135500.0,48.2979,48.3847,48.2184,48.3269,135500.0
2014-08-07 10:55:00,66.81,67.0,66.8,66.92,82600.0,48.3269,48.4643,48.3196,48.4064,82600.0
2014-08-07 11:00:00,66.92,66.93,66.7,66.79,79100.0,48.4064,48.4137,48.2473,48.3124,79100.0
2014-08-07 11:05:00,66.78,66.82,66.6,66.6,133500.0,48.3052,48.3341,48.175,48.175,133500.0
2014-08-07 11:10:00,66.61,66.64,66.45,66.48,130600.0,48.1822,48.2039,48.0665,48.0882,130600.0
2014-08-07 11:15:00,66.48,66.63,66.37,66.61,118500.0,48.0882,48.1967,48.0086,48.1822,118500.0
2014-08-07 11:20:00,66.61,66.88,66.6,66.85,114400.0,48.1822,48.3775,48.175,48.3558,114400.0
2014-08-07 11:25:00,66.86,66.87,66.68,66.79,111500.0,48.363,48.3703,48.2328,48.3124,111500.0
2014-08-07 11:30:00,66.77,66.84,66.68,66.79,272800.0,48.2979,48.3486,48.2328,48.3124,272800.0
2014-08-07 11:35:00,66.8,66.97,66.78,66.84,104600.0,48.3196,48.4426,48.3052,48.3486,104600.0
2014-08-07 11:40:00,66.85,66.92,66.79,66.87,46300.0,48.3558,48.4064,48.3124,48.3703,46300.0
2014-08-07 11:45:00,66.89,66.89,66.64,66.68,103800.0,48.3847,48.3847,48.2039,48.2328,103800.0
2014-08-07 11:50:00,66.68,66.74,66.56,66.59,62800.0,48.2328,48.2762,48.146,48.1677,62800.0
2014-08-07 11:55:00,66.6,66.6,66.44,66.56,86300.0,48.175,48.175,48.0592,48.146,86300.0
2014-08-07 12:00:00,66.56,66.58,66.45,66.51,153000.0,48.146,48.1605,48.0665,48.1099,153000.0
2014-08-07 12:05:00,66.5,66.5,66.22,66.24,263200.0,48.1026,48.1026,47.9001,47.9146,263200.0
2014-08-07 12:10:00,66.24,66.28,66.11,66.25,193100.0,47.9146,47.9435,47.8205,47.9218,193100.0
2014-08-07 12:15:00,66.25,66.39,66.2,66.22,123600.0,47.9218,48.0231,47.8856,47.9001,123600.0
2014-08-07 12:20:00,66.2,66.29,66.07,66.28,98600.0,47.8856,47.9507,47.7916,47.9435,98600.0
2014-08-07 12:25:00,66.28,66.52,66.28,66.41,61400.0,47.9435,48.1171,47.9435,48.0375,61400.0
2014-08-07 12:30:00,66.42,66.43,66.33,66.41,58300.0,48.0448,48.052,47.9797,48.0375,58300.0
2014-08-07 12:35:00,66.41,66.44,66.28,66.34,93900.0,48.0375,48.0592,47.9435,47.9869,93900.0
2014-08-07 12:40:00,66.34,66.34,66.21,66.29,62300.0,47.9869,47.9869,47.8929,47.9507,62300.0
2014-08-07 12:45:00,66.3,66.43,66.29,66.32,83400.0,47.958,48.052,47.9507,47.9724,83400.0
2014-08-07 12:50:00,66.32,66.4,66.26,66.38,53700.0,47.9724,48.0303,47.929,48.0158,53700.0
2014-08-07 12:55:00,66.38,66.39,66.2,66.24,58800.0,48.0158,48.0231,47.8856,47.9146,58800.0
2014-08-07 13:00:00,66.24,66.26,66.22,66.26,42100.0,47.9146,47.929,47.9001,47.929,42100.0
2014-08-07 13:05:00,66.26,66.26,66.06,66.11,148400.0,47.929,47.929,47.7844,47.8205,148400.0
2014-08-07 13:10:00,66.11,66.18,65.93,65.94,209400.0,47.8205,47.8712,47.6903,47.6976,209400.0
2014-08-07 13:15:00,65.94,66.06,65.83,66.05,170200.0,47.6976,47.7844,47.618,47.7771,170200.0
2014-08-07 13:20:00,66.05,66.05,65.93,66.04,116400.0,47.7771,47.7771,47.6903,47.7699,116400.0
2014-08-07 13:25:00,66.02,66.22,65.96,66.21,68600.0,47.7554,47.9001,47.712,47.8929,68600.0
2014-08-07 13:30:00,66.22,66.47,66.22,66.43,100100.0,47.9001,48.0809,47.9001,48.052,100100.0
2014-08-07 13:35:00,66.43,66.49,66.28,66.32,85500.0,48.052,48.0954,47.9435,47.9724,85500.0
2014-08-07 13:40:00,66.33,66.49,66.33,66.47,49000.0,47.9797,48.0954,47.9797,48.0809,49000.0
2014-08-07 13:45:00,66.47,66.65,66.44,66.5,65000.0,48.0809,48.2111,48.0592,48.1026,65000.0
2014-08-07 13:50:00,66.49,66.49,66.35,66.36,52700.0,48.0954,48.0954,47.9941,48.0014,52700.0
2014-08-07 13:55:00,66.38,66.48,66.35,66.44,154500.0,48.0158,48.0882,47.9941,48.0592,154500.0
2014-08-07 14:00:00,66.45,66.6,66.45,66.5,51300.0,48.0665,48.175,48.0665,48.1026,51300.0
2014-08-07 14:05:00,66.5,66.78,66.5,66.78,90500.0,48.1026,48.3052,48.1026,48.3052,90500.0
2014-08-07 14:10:00,66.77,66.79,66.6,66.74,128100.0,48.2979,48.3124,48.175,48.2762,128100.0
2014-08-07 14:15:00,66.74,66.75,66.62,66.62,156300.0,48.2762,48.2835,48.1894,48.1894,156300.0
2014-08-07 14:20:00,66.62,66.62,66.46,66.46,64200.0,48.1894,48.1894,48.0737,48.0737,64200.0
2014-08-07 14:25:00,66.49,66.59,66.45,66.45,104000.0,48.0954,48.1677,48.0665,48.0665,104000.0
2014-08-07 14:30:00,66.45,66.58,66.42,66.49,199400.0,48.0665,48.1605,48.0448,48.0954,199400.0
2014-08-07 14:35:00,66.48,66.56,66.42,66.44,226500.0,48.0882,48.146,48.0448,48.0592,226500.0
2014-08-07 14:40:00,66.45,66.51,66.42,66.44,153900.0,48.0665,48.1099,48.0448,48.0592,153900.0
2014-08-07 14:45:00,66.43,66.47,66.39,66.45,186800.0,48.052,48.0809,48.0231,48.0665,186800.0
2014-08-07 14:50:00,66.45,66.45,66.42,66.44,147300.0,48.0665,48.0665,48.0448,48.0592,147300.0
2014-08-07 14:55:00,66.43,66.52,66.38,66.5,212300.0,48.052,48.1171,48.0158,48.1026,212300.0
2014-08-07 15:00:00,66.5,66.6,66.49,66.59,72100.0,48.1026,48.175,48.0954,48.1677,72100.0
2014-08-07 15:05:00,66.59,66.67,66.51,66.55,119800.0,48.1677,48.2256,48.1099,48.1388,119800.0
2014-08-07 15:10:00,66.55,66.62,66.49,66.6,102400.0,48.1388,48.1894,48.0954,48.175,102400.0
2014-08-07 15:15:00,66.6,66.61,66.46,66.51,121400.0,48.175,48.1822,48.0737,48.1099,121400.0
2014-08-07 15:20:00,66.5,66.53,66.37,66.42,145600.0,48.1026,48.1243,48.0086,48.0448,145600.0
2014-08-07 15:25:00,66.43,66.44,66.37,66.43,133400.0,48.052,48.0592,48.0086,48.052,133400.0
2014-08-07 15:30:00,66.43,66.54,66.42,66.53,136900.0,48.052,48.1316,48.0448,48.1243,136900.0
2014-08-07 15:35:00,66.54,66.58,66.45,66.56,178800.0,48.1316,48.1605,48.0665,48.146,178800.0
2014-08-07 15:40:00,66.55,66.64,66.52,66.55,174500.0,48.1388,48.2039,48.1171,48.1388,174500.0
2014-08-07 15:45:00,66.55,66.61,66.52,66.56,158000.0,48.1388,48.1822,48.1171,48.146,158000.0
2014-08-07 15:50:00,66.57,66.75,66.57,66.7,282100.0,48.1533,48.2835,48.1533,48.2473,282100.0
2014-08-07 15:55:00,66.74,66.78,66.67,66.75,412700.0,48.2762,48.3052,48.2256,48.2835,412700.0
2014-08-08 09:30:00,67.05,67.15,66.63,66.75,185700.0,48.5005,48.5728,48.1967,48.2835,185700.0
2014-08-08 09:35:00,66.77,66.8,66.53,66.65,93300.0,48.2979,48.3196,48.1243,48.2111,93300.0
2014-08-08 09:40:00,66.65,67.12,66.6,67.0,118300.0,48.2111,48.5511,48.175,48.4643,118300.0
2014-08-08 09:45:00,66.98,67.34,66.84,67.34,132900.0,48.4498,48.7102,48.3486,48.7102,132900.0
2014-08-08 09:50:00,67.35,67.65,67.31,67.53,175800.0,48.7175,48.9345,48.6885,48.8477,175800.0
2014-08-08 09:55:00,67.54,67.54,67.18,67.26,159100.0,48.8549,48.8549,48.5945,48.6524,159100.0
2014-08-08 10:00:00,67.26,67.54,67.12,67.5,224800.0,48.6524,48.8549,48.5511,48.826,224800.0
2014-08-08 10:05:00,67.49,67.65,67.28,67.54,172600.0,48.8188,48.9345,48.6668,48.8549,172600.0
2014-08-08 10:10:00,67.55,67.65,67.43,67.62,150500.0,48.8622,48.9345,48.7753,48.9128,150500.0
2014-08-08 10:15:00,67.63,67.75,67.45,67.45,151800.0,48.92,49.0068,48.7898,48.7898,151800.0
2014-08-08 10:20:00,67.45,67.54,67.36,67.52,177000.0,48.7898,48.8549,48.7247,48.8405,177000.0
2014-08-08 10:25:00,67.52,67.61,67.38,67.43,165900.0,48.8405,48.9056,48.7392,48.7753,165900.0
2014-08-08 10:30:00,67.43,67.51,67.33,67.4,171100.0,48.7753,48.8332,48.703,48.7536,171100.0
2014-08-08 10:35:00,67.4,67.58,67.39,67.57,132000.0,48.7536,48.8839,48.7464,48.8766,132000.0
2014-08-08 10:40:00,67.56,67.75,67.52,67.72,204700.0,48.8694,49.0068,48.8405,48.9851,204700.0
2014-08-08 10:45:00,67.7,67.87,67.69,67.75,126200.0,48.9707,49.0936,48.9634,49.0068,126200.0
2014-08-08 10:50:00,67.76,67.78,67.58,67.58,72100.0,49.0141,49.0285,48.8839,48.8839,72100.0
2014-08-08 10:55:00,67.57,67.71,67.53,67.66,69800.0,48.8766,48.9779,48.8477,48.9417,69800.0
2014-08-08 11:00:00,67.67,67.67,67.61,67.66,55900.0,48.949,48.949,48.9056,48.9417,55900.0
2014-08-08 11:05:00,67.67,67.74,67.57,67.58,81200.0,48.949,48.9996,48.8766,48.8839,81200.0
2014-08-08 11:10:00,67.58,67.69,67.57,67.67,85800.0,48.8839,48.9634,48.8766,48.949,85800.0
2014-08-08 11:15:00,67.67,67.71,67.65,67.71,68100.0,48.949,48.9779,48.9345,48.9779,68100.0
2014-08-08 11:20:00,67.71,67.76,67.67,67.73,90000.0,48.9779,49.0141,48.949,48.9924,90000.0
2014-08-08 11:25:00,67.73,67.84,67.73,67.83,84400.0,48.9924,49.0719,48.9924,49.0647,84400.0
2014-08-08 11:30:00,67.83,67.84,67.57,67.62,92700.0,49.0647,49.0719,48.8766,48.9128,92700.0
2014-08-08 11:35:00,67.63,67.68,67.55,67.59,69400.0,48.92,48.9562,48.8622,48.8911,69400.0
2014-08-08 11:40:00,67.59,67.68,67.51,67.56,58700.0,48.8911,48.9562,48.8332,48.8694,58700.0
2014-08-08 11:45:00,67.55,67.57,67.52,67.52,46500.0,48.8622,48.8766,48.8405,48.8405,46500.0
2014-08-08 11:50:00,67.52,67.52,67.36,67.41,80900.0,48.8405,48.8405,48.7247,48.7609,80900.0
2014-08-08 11:55:00,67.41,67.58,67.41,67.47,51300.0,48.7609,48.8839,48.7609,48.8043,51300.0
2014-08-08 12:00:00,67.49,67.53,67.41,67.41,35300.0,48.8188,48.8477,48.7609,48.7609,35300.0
2014-08-08 12:05:00,67.41,67.46,67.4,67.44,35700.0,48.7609,48.7971,48.7536,48.7826,35700.0
2014-08-08 12:10:00,67.45,67.46,67.38,67.41,41500.0,48.7898,48.7971,48.7392,48.7609,41500.0
2014-08-08 12:15:00,67.4,67.49,67.4,67.48,27000.0,48.7536,48.8188,48.7536,48.8115,27000.0
2014-08-08 12:20:00,67.48,67.52,67.47,67.48,34200.0,48.8115,48.8405,48.8043,48.8115,34200.0
2014-08-08 12:25:00,67.48,67.52,67.43,67.45,36500.0,48.8115,48.8405,48.7753,48.7898,36500.0
2014-08-08 12:30:00,67.45,67.47,67.41,67.46,29800.0,48.7898,48.8043,48.7609,48.7971,29800.0
2014-08-08 12:35:00,67.46,67.51,67.42,67.5,35500.0,48.7971,48.8332,48.7681,48.826,35500.0
2014-08-08 12:40:00,67.51,67.66,67.47,67.66,46600.0,48.8332,48.9417,48.8043,48.9417,46600.0
2014-08-08 12:45:00,67.65,67.72,67.51,67.71,70000.0,48.9345,48.9851,48.8332,48.9779,70000.0
2014-08-08 12:50:00,67.71,67.71,67.62,67.68,77800.0,48.9779,48.9779,48.9128,48.9562,77800.0
2014-08-08 12:55:00,67.69,67.69,67.61,67.69,38600.0,48.9634,48.9634,48.9056,48.9634,38600.0
2014-08-08 13:00:00,67.69,67.73,67.68,67.7,33400.0,48.9634,48.9924,48.9562,48.9707,33400.0
2014-08-08 13:05:00,67.71,67.73,67.66,67.71,36000.0,48.9779,48.9924,48.9417,48.9779,36000.0
2014-08-08 13:10:00,67.71,67.82,67.68,67.82,44400.0,48.9779,49.0575,48.9562,49.0575,44400.0
2014-08-08 13:15:00,67.82,67.95,67.82,67.93,68000.0,49.0575,49.1515,49.0575,49.137,68000.0
2014-08-08 13:20:00,67.94,67.95,67.9,67.91,105100.0,49.1443,49.1515,49.1153,49.1226,105100.0
2014-08-08 13:25:00,67.9,67.92,67.88,67.89,86900.0,49.1153,49.1298,49.1009,49.1081,86900.0
2014-08-08 13:30:00,67.89,67.9,67.73,67.76,91400.0,49.1081,49.1153,48.9924,49.0141,91400.0
2014-08-08 13:35:00,67.77,67.79,67.71,67.77,71900.0,49.0213,49.0358,48.9779,49.0213,71900.0
2014-08-08 13:40:00,67.77,67.91,67.76,67.86,73300.0,49.0213,49.1226,49.0141,49.0864,73300.0
2014-08-08 13:45:00,67.87,67.91,67.78,67.85,68500.0,49.0936,49.1226,49.0285,49.0792,68500.0
2014-08-08 13:50:00,67.86,67.87,67.73,67.73,56500.0,49.0864,49.0936,48.9924,48.9924,56500.0
2014-08-08 13:55:00,67.73,67.86,67.71,67.85,49300.0,48.9924,49.0864,48.9779,49.0792,49300.0
2014-08-08 14:00:00,67.85,67.89,67.85,67.86,57100.0,49.0792,49.1081,49.0792,49.0864,57100.0
2014-08-08 14:05:00,67.86,67.87,67.77,67.79,57300.0,49.0864,49.0936,49.0213,49.0358,57300.0
2014-08-08 14:10:00,67.79,67.8,67.71,67.73,59300.0,49.0358,49.043,48.9779,48.9924,59300.0
2014-08-08 14:15:00,67.74,67.74,67.61,67.67,109900.0,48.9996,48.9996,48.9056,48.949,109900.0
2014-08-08 14:20:00,67.67,67.81,67.67,67.78,44500.0,48.949,49.0502,48.949,49.0285,44500.0
2014-08-08 14:25:00,67.8,67.93,67.8,67.93,53900.0,49.043,49.137,49.043,49.137,53900.0
2014-08-08 14:30:00,67.93,67.95,67.87,67.87,60200.0,49.137,49.1515,49.0936,49.0936,60200.0
2014-08-08 14:35:00,67.87,67.91,67.82,67.91,65600.0,49.0936,49.1226,49.0575,49.1226,65600.0
2014-08-08 14:40:00,67.92,67.95,67.88,67.89,52400.0,49.1298,49.1515,49.1009,49.1081,52400.0
2014-08-08 14:45:00,67.9,68.03,67.9,67.98,100900.0,49.1153,49.2094,49.1153,49.1732,100900.0
2014-08-08 14:50:00,67.98,68.05,67.97,68.04,71000.0,49.1732,49.2238,49.166,49.2166,71000.0
2014-08-08 14:55:00,68.04,68.04,67.97,67.98,70300.0,49.2166,49.2166,49.166,49.1732,70300.0
2014-08-08 15:00:00,67.97,67.98,67.9,67.93,76000.0,49.166,49.1732,49.1153,49.137,76000.0
2014-08-08 15:05:00,67.94,67.95,67.9,67.9,43300.0,49.1443,49.1515,49.1153,49.1153,43300.0
2014-08-08 15:10:00,67.9,67.99,67.88,67.99,79500.0,49.1153,49.1804,49.1009,49.1804,79500.0
2014-08-08 15:15:00,67.99,68.06,67.96,68.06,54900.0,49.1804,49.2311,49.1587,49.2311,54900.0
2014-08-08 15:20:00,68.05,68.14,68.05,68.11,94600.0,49.2238,49.2889,49.2238,49.2672,94600.0
2014-08-08 15:25:00,68.11,68.16,68.1,68.15,73300.0,49.2672,49.3034,49.26,49.2962,73300.0
2014-08-08 15:30:00,68.15,68.16,68.08,68.14,114300.0,49.2962,49.3034,49.2455,49.2889,114300.0
2014-08-08 15:35:00,68.14,68.16,68.11,68.13,117700.0,49.2889,49.3034,49.2672,49.2817,117700.0
2014-08-08 15:40:00,68.14,68.15,68.12,68.13,84300.0,49.2889,49.2962,49.2745,49.2817,84300.0
2014-08-08 15:45:00,68.13,68.18,68.13,68.15,75300.0,49.2817,49.3179,49.2817,49.2962,75300.0
2014-08-08 15:50:00,68.15,68.17,68.11,68.11,137000.0,49.2962,49.3106,49.2672,49.2672,137000.0
2014-08-08 15:55:00,68.12,68.15,68.04,68.11,241900.0,49.2745,49.2962,49.2166,49.2672,241900.0
2014-08-11 09:30:00,68.48,68.5,68.14,68.14,177000.0,49.5349,49.5493,49.2889,49.2889,177000.0
2014-08-11 09:35:00,68.15,68.15,67.67,67.95,130400.0,49.2962,49.2962,48.949,49.1515,130400.0
2014-08-11 09:40:00,67.95,68.03,67.85,67.93,59900.0,49.1515,49.2094,49.0792,49.137,59900.0
2014-08-11 09:45:00,67.93,67.94,67.75,67.78,39300.0,49.137,49.1443,49.0068,49.0285,39300.0
2014-08-11 09:50:00,67.81,68.23,67.78,68.22,70300.0,49.0502,49.354,49.0285,49.3468,70300.0
2014-08-11 09:55:00,68.22,68.33,68.17,68.23,80900.0,49.3468,49.4264,49.3106,49.354,80900.0
2014-08-11 10:00:00,68.24,68.31,68.11,68.17,45200.0,49.3613,49.4119,49.2672,49.3106,45200.0
2014-08-11 10:05:00,68.18,68.65,68.18,68.65,114400.0,49.3179,49.6578,49.3179,49.6578,114400.0
2014-08-11 10:10:00,68.66,68.71,68.43,68.44,84400.0,49.6651,49.7012,49.4987,49.5059,84400.0
2014-08-11 10:15:00,68.46,68.59,68.45,68.58,50800.0,49.5204,49.6144,49.5132,49.6072,50800.0
2014-08-11 10:20:00,68.57,68.76,68.49,68.7,55500.0,49.6,49.7374,49.5421,49.694,55500.0
2014-08-11 10:25:00,68.7,68.73,68.62,68.69,43500.0,49.694,49.7157,49.6361,49.6868,43500.0
2014-08-11 10:30:00,68.69,68.7,68.56,68.69,49500.0,49.6868,49.694,49.5927,49.6868,49500.0
2014-08-11 10:35:00,68.69,68.9,68.67,68.86,80200.0,49.6868,49.8387,49.6723,49.8097,80200.0
2014-08-11 10:40:00,68.85,68.86,68.72,68.77,57200.0,49.8025,49.8097,49.7085,49.7446,57200.0
2014-08-11 10:45:00,68.78,68.85,68.75,68.85,49200.0,49.7519,49.8025,49.7302,49.8025,49200.0
2014-08-11 10:50:00,68.84,68.84,68.75,68.78,54500.0,49.7953,49.7953,49.7302,49.7519,54500.0
2014-08-11 10:55:00,68.78,68.78,68.67,68.77,61500.0,49.7519,49.7519,49.6723,49.7446,61500.0
2014-08-11 11:00:00,68.77,68.84,68.74,68.83,49000.0,49.7446,49.7953,49.7229,49.788,49000.0
2014-08-11 11:05:00,68.83,68.89,68.8,68.8,39500.0,49.788,49.8314,49.7663,49.7663,39500.0
2014-08-11 11:10:00,68.8,68.98,68.78,68.95,87500.0,49.7663,49.8965,49.7519,49.8748,87500.0
2014-08-11 11:15:00,68.96,69.1,68.89,69.09,92800.0,49.8821,49.9833,49.8314,49.9761,92800.0
2014-08-11 11:20:00,69.1,69.1,68.98,68.98,57000.0,49.9833,49.9833,49.8965,49.8965,57000.0
2014-08-11 11:25:00,68.99,68.99,68.72,68.75,119800.0,49.9038,49.9038,49.7085,49.7302,119800.0
2014-08-11 11:30:00,68.75,68.81,68.73,68.76,52400.0,49.7302,49.7736,49.7157,49.7374,52400.0
2014-08-11 11:35:00,68.76,68.76,68.51,68.51,55300.0,49.7374,49.7374,49.5566,49.5566,55300.0
2014-08-11 11:40:00,68.52,68.68,68.52,68.66,30000.0,49.5638,49.6795,49.5638,49.6651,30000.0
2014-08-11 11:45:00,68.68,68.7,68.6,68.61,36800.0,49.6795,49.694,49.6217,49.6289,36800.0
2014-08-11 11:50:00,68.62,68.65,68.53,68.56,36100.0,49.6361,49.6578,49.571,49.5927,36100.0
2014-08-11 11:55:00,68.56,68.62,68.52,68.53,34900.0,49.5927,49.6361,49.5638,49.571,34900.0
2014-08-11 12:00:00,68.53,68.55,68.31,68.31,75200.0,49.571,49.5855,49.4119,49.4119,75200.0
2014-08-11 12:05:00,68.3,68.43,68.3,68.4,117600.0,49.4047,49.4987,49.4047,49.477,117600.0
2014-08-11 12:10:00,68.41,68.46,68.37,68.37,32400.0,49.4842,49.5204,49.4553,49.4553,32400.0
2014-08-11 12:15:00,68.38,68.45,68.38,68.45,19200.0,49.4625,49.5132,49.4625,49.5132,19200.0
2014-08-11 12:20:00,68.45,68.53,68.44,68.51,39400.0,49.5132,49.571,49.5059,49.5566,39400.0
2014-08-11 12:25:00,68.52,68.54,68.46,68.49,37300.0,49.5638,49.5783,49.5204,49.5421,37300.0
2014-08-11 12:30:00,68.49,68.51,68.47,68.49,41400.0,49.5421,49.5566,49.5276,49.5421,41400.0
2014-08-11 12:35:00,68.5,68.5,68.41,68.41,19500.0,49.5493,49.5493,49.4842,49.4842,19500.0
2014-08-11 12:40:00,68.4,68.49,68.4,68.47,23500.0,49.477,49.5421,49.477,49.5276,23500.0
2014-08-11 12:45:00,68.47,68.48,68.4,68.43,21900.0,49.5276,49.5349,49.477,49.4987,21900.0
2014-08-11 12:50:00,68.44,68.47,68.4,68.43,55200.0,49.5059,49.5276,49.477,49.4987,55200.0
2014-08-11 12:55:00,68.43,68.46,68.4,68.41,44200.0,49.4987,49.5204,49.477,49.4842,44200.0
2014-08-11 13:00:00,68.41,68.46,68.41,68.42,21800.0,49.4842,49.5204,49.4842,49.4915,21800.0
2014-08-11 13:05:00,68.42,68.48,68.41,68.48,34000.0,49.4915,49.5349,49.4842,49.5349,34000.0
2014-08-11 13:10:00,68.49,68.55,68.48,68.55,112100.0,49.5421,49.5855,49.5349,49.5855,112100.0
2014-08-11 13:15:00,68.55,68.61,68.52,68.57,42400.0,49.5855,49.6289,49.5638,49.6,42400.0
2014-08-11 13:20:00,68.56,68.61,68.56,68.61,31700.0,49.5927,49.6289,49.5927,49.6289,31700.0
2014-08-11 13:25:00,68.6,68.61,68.52,68.53,64900.0,49.6217,49.6289,49.5638,49.571,64900.0
2014-08-11 13:30:00,68.53,68.61,68.53,68.57,33000.0,49.571,49.6289,49.571,49.6,33000.0
2014-08-11 13:35:00,68.57,68.67,68.56,68.65,36600.0,49.6,49.6723,49.5927,49.6578,36600.0
2014-08-11 13:40:00,68.66,68.75,68.64,68.73,55400.0,49.6651,49.7302,49.6506,49.7157,55400.0
2014-08-11 13:45:00,68.73,68.83,68.69,68.83,83600.0,49.7157,49.788,49.6868,49.788,83600.0
2014-08-11 13:50:00,68.83,68.84,68.71,68.72,47600.0,49.788,49.7953,49.7012,49.7085,47600.0
2014-08-11 13:55:00,68.72,68.74,68.68,68.73,49600.0,49.7085,49.7229,49.6795,49.7157,49600.0
2014-08-11 14:00:00,68.73,68.74,68.57,68.62,47200.0,49.7157,49.7229,49.6,49.6361,47200.0
2014-08-11 14:05:00,68.61,68.63,68.51,68.59,58500.0,49.6289,49.6434,49.5566,49.6144,58500.0
2014-08-11 14:10:00,68.59,68.62,68.58,68.6,21500.0,49.6144,49.6361,49.6072,49.6217,21500.0
2014-08-11 14:15:00,68.59,68.69,68.58,68.66,42800.0,49.6144,49.6868,49.6072,49.6651,42800.0
2014-08-11 14:20:00,68.66,68.7,68.66,68.69,31900.0,49.6651,49.694,49.6651,49.6868,31900.0
2014-08-11 14:25:00,68.7,68.74,68.69,68.7,51900.0,49.694,49.7229,49.6868,49.694,51900.0
2014-08-11 14:30:00,68.7,68.72,68.67,68.68,36900.0,49.694,49.7085,49.6723,49.6795,36900.0
2014-08-11 14:35:00,68.69,68.72,68.66,68.68,33500.0,49.6868,49.7085,49.6651,49.6795,33500.0
2014-08-11 14:40:00,68.67,68.74,68.66,68.7,25300.0,49.6723,49.7229,49.6651,49.694,25300.0
2014-08-11 14:45:00,68.71,68.77,68.71,68.75,46200.0,49.7012,49.7446,49.7012,49.7302,46200.0
2014-08-11 14:50:00,68.76,68.79,68.73,68.76,25100.0,49.7374,49.7591,49.7157,49.7374,25100.0
2014-08-11 14:55:00,68.75,68.78,68.67,68.71,68600.0,49.7302,49.7519,49.6723,49.7012,68600.0
2014-08-11 15:00:00,68.71,68.74,68.66,68.71,64500.0,49.7012,49.7229,49.6651,49.7012,64500.0
2014-08-11 15:05:00,68.7,68.81,68.7,68.78,27100.0,49.694,49.7736,49.694,49.7519,27100.0
2014-08-11 15:10:00,68.78,68.81,68.75,68.8,30100.0,49.7519,49.7736,49.7302,49.7663,30100.0
2014-08-11 15:15:00,68.81,68.84,68.79,68.82,37500.0,49.7736,49.7953,49.7591,49.7808,37500.0
2014-08-11 15:20:00,68.82,68.83,68.75,68.76,34800.0,49.7808,49.788,49.7302,49.7374,34800.0
2014-08-11 15:25:00,68.75,68.79,68.71,68.76,78900.0,49.7302,49.7591,49.7012,49.7374,78900.0
2014-08-11 15:30:00,68.75,68.78,68.73,68.77,53300.0,49.7302,49.7519,49.7157,49.7446,53300.0
2014-08-11 15:35:00,68.78,68.8,68.76,68.76,43500.0,49.7519,49.7663,49.7374,49.7374,43500.0
2014-08-11 15:40:00,68.76,68.77,68.64,68.65,60300.0,49.7374,49.7446,49.6506,49.6578,60300.0
2014-08-11 15:45:00,68.65,68.67,68.54,68.58,115500.0,49.6578,49.6723,49.5783,49.6072,115500.0
2014-08-11 15:50:00,68.59,68.65,68.57,68.6,190000.0,49.6144,49.6578,49.6,49.6217,190000.0
2014-08-11 15:55:00,68.59,68.66,68.59,68.63,148400.0,49.6144,49.6651,49.6144,49.6434,148400.0
2014-08-12 09:30:00,68.4,68.5,68.01,68.35,132900.0,49.477,49.5493,49.1949,49.4408,132900.0
2014-08-12 09:35:00,68.38,68.72,68.34,68.72,91400.0,49.4625,49.7085,49.4336,49.7085,91400.0
2014-08-12 09:40:00,68.65,68.91,68.5,68.54,95900.0,49.6578,49.8459,49.5493,49.5783,95900.0
2014-08-12 09:45:00,68.57,68.62,68.41,68.52,46800.0,49.6,49.6361,49.4842,49.5638,46800.0
2014-08-12 09:50:00,68.5,68.62,68.11,68.14,40300.0,49.5493,49.6361,49.2672,49.2889,40300.0
2014-08-12 09:55:00,68.18,68.49,68.11,68.49,41600.0,49.3179,49.5421,49.2672,49.5421,41600.0
2014-08-12 10:00:00,68.48,68.48,68.29,68.33,26600.0,49.5349,49.5349,49.3974,49.4264,26600.0
2014-08-12 10:05:00,68.34,68.44,68.22,68.26,26500.0,49.4336,49.5059,49.3468,49.3757,26500.0
2014-08-12 10:10:00,68.24,68.25,68.06,68.18,36700.0,49.3613,49.3685,49.2311,49.3179,36700.0
2014-08-12 10:15:00,68.16,68.19,68.07,68.11,36000.0,49.3034,49.3251,49.2383,49.2672,36000.0
2014-08-12 10:20:00,68.11,68.21,68.09,68.15,32400.0,49.2672,49.3396,49.2528,49.2962,32400.0
2014-08-12 10:25:00,68.14,68.15,68.01,68.01,57000.0,49.2889,49.2962,49.1949,49.1949,57000.0
2014-08-12 10:30:00,68.01,68.03,67.88,67.9,51700.0,49.1949,49.2094,49.1009,49.1153,51700.0
2014-08-12 10:35:00,67.88,67.89,67.67,67.73,71200.0,49.1009,49.1081,48.949,48.9924,71200.0
2014-08-12 10:40:00,67.73,67.86,67.7,67.7,44600.0,48.9924,49.0864,48.9707,48.9707,44600.0
2014-08-12 10:45:00,67.68,67.75,67.61,67.62,39600.0,48.9562,49.0068,48.9056,48.9128,39600.0
2014-08-12 10:50:00,67.62,67.67,67.56,67.67,45600.0,48.9128,48.949,48.8694,48.949,45600.0
2014-08-12 10:55:00,67.69,67.72,67.57,67.57,33200.0,48.9634,48.9851,48.8766,48.8766,33200.0
2014-08-12 11:00:00,67.56,67.57,67.4,67.43,79600.0,48.8694,48.8766,48.7536,48.7753,79600.0
2014-08-12 11:05:00,67.41,67.5,67.32,67.47,53600.0,48.7609,48.826,48.6958,48.8043,53600.0
2014-08-12 11:10:00,67.47,67.61,67.43,67.61,33500.0,48.8043,48.9056,48.7753,48.9056,33500.0
2014-08-12 11:15:00,67.6,67.65,67.56,67.64,28900.0,48.8983,48.9345,48.8694,48.9273,28900.0
2014-08-12 11:20:00,67.64,67.69,67.61,67.62,19100.0,48.9273,48.9634,48.9056,48.9128,19100.0
2014-08-12 11:25:00,67.62,67.7,67.61,67.7,21000.0,48.9128,48.9707,48.9056,48.9707,21000.0
2014-08-12 11:30:00,67.71,67.78,67.65,67.72,48700.0,48.9779,49.0285,48.9345,48.9851,48700.0
2014-08-12 11:35:00,67.73,67.95,67.73,67.92,34900.0,48.9924,49.1515,48.9924,49.1298,34900.0
2014-08-12 11:40:00,67.92,67.94,67.77,67.78,19200.0,49.1298,49.1443,49.0213,49.0285,19200.0
2014-08-12 11:45:00,67.78,67.96,67.78,67.92,47300.0,49.0285,49.1587,49.0285,49.1298,47300.0
2014-08-12 11:50:00,67.92,67.92,67.86,67.87,10100.0,49.1298,49.1298,49.0864,49.0936,10100.0
2014-08-12 11:55:00,67.86,67.88,67.79,67.81,15200.0,49.0864,49.1009,49.0358,49.0502,15200.0
2014-08-12 12:00:00,67.81,67.85,67.73,67.85,17500.0,49.0502,49.0792,48.9924,49.0792,17500.0
2014-08-12 12:05:00,67.86,67.86,67.77,67.86,12000.0,49.0864,49.0864,49.0213,49.0864,12000.0
2014-08-12 12:10:00,67.88,67.95,67.86,67.93,17700.0,49.1009,49.1515,49.0864,49.137,17700.0
2014-08-12 12:15:00,67.92,67.96,67.84,67.89,44900.0,49.1298,49.1587,49.0719,49.1081,44900.0
2014-08-12 12:20:00,67.91,67.94,67.87,67.91,24400.0,49.1226,49.1443,49.0936,49.1226,24400.0
2014-08-12 12:25:00,67.92,68.02,67.86,67.89,28800.0,49.1298,49.2021,49.0864,49.1081,28800.0
2014-08-12 12:30:00,67.91,67.98,67.83,67.85,130300.0,49.1226,49.1732,49.0647,49.0792,130300.0
2014-08-12 12:35:00,67.84,67.92,67.8,67.84,62200.0,49.0719,49.1298,49.043,49.0719,62200.0
2014-08-12 12:40:00,67.83,67.84,67.79,67.84,21300.0,49.0647,49.0719,49.0358,49.0719,21300.0
2014-08-12 12:45:00,67.85,67.88,67.79,67.85,45300.0,49.0792,49.1009,49.0358,49.0792,45300.0
2014-08-12 12:50:00,67.85,67.87,67.79,67.87,30900.0,49.0792,49.0936,49.0358,49.0936,30900.0
2014-08-12 12:55:00,67.87,67.89,67.8,67.84,26100.0,49.0936,49.1081,49.043,49.0719,26100.0
2014-08-12 13:00:00,67.85,67.88,67.79,67.86,37800.0,49.0792,49.1009,49.0358,49.0864,37800.0
2014-08-12 13:05:00,67.86,67.97,67.83,67.96,26700.0,49.0864,49.166,49.0647,49.1587,26700.0
2014-08-12 13:10:00,67.97,68.05,67.9,67.91,52200.0,49.166,49.2238,49.1153,49.1226,52200.0
2014-08-12 13:15:00,67.89,67.97,67.84,67.96,19400.0,49.1081,49.166,49.0719,49.1587,19400.0
2014-08-12 13:20:00,67.96,68.0,67.85,67.9,35500.0,49.1587,49.1877,49.0792,49.1153,35500.0
2014-08-12 13:25:00,67.9,67.95,67.89,67.95,14200.0,49.1153,49.1515,49.1081,49.1515,14200.0
2014-08-12 13:30:00,67.95,67.95,67.8,67.83,62800.0,49.1515,49.1515,49.043,49.0647,62800.0
2014-08-12 13:35:00,67.83,67.83,67.75,67.77,56100.0,49.0647,49.0647,49.0068,49.0213,56100.0
2014-08-12 13:40:00,67.77,67.85,67.76,67.84,46600.0,49.0213,49.0792,49.0141,49.0719,46600.0
2014-08-12 13:45:00,67.86,67.87,67.79,67.85,13800.0,49.0864,49.0936,49.0358,49.0792,13800.0
2014-08-12 13:50:00,67.87,68.0,67.86,67.97,20900.0,49.0936,49.1877,49.0864,49.166,20900.0
2014-08-12 13:55:00,67.98,68.0,67.92,67.97,26600.0,49.1732,49.1877,49.1298,49.166,26600.0
2014-08-12 14:00:00,67.98,68.04,67.91,67.91,32300.0,49.1732,49.2166,49.1226,49.1226,32300.0
2014-08-12 14:05:00,67.92,67.94,67.81,67.81,25000.0,49.1298,49.1443,49.0502,49.0502,25000.0
2014-08-12 14:10:00,67.82,67.85,67.76,67.78,29000.0,49.0575,49.0792,49.0141,49.0285,29000.0
2014-08-12 14:15:00,67.78,67.84,67.76,67.8,104100.0,49.0285,49.0719,49.0141,49.043,104100.0
2014-08-12 14:20:00,67.81,67.82,67.77,67.82,31500.0,49.0502,49.0575,49.0213,49.0575,31500.0
2014-08-12 14:25:00,67.83,67.83,67.66,67.76,105400.0,49.0647,49.0647,48.9417,49.0141,105400.0
2014-08-12 14:30:00,67.75,67.75,67.64,67.68,60900.0,49.0068,49.0068,48.9273,48.9562,60900.0
2014-08-12 14:35:00,67.69,67.78,67.66,67.78,45600.0,48.9634,49.0285,48.9417,49.0285,45600.0
2014-08-12 14:40:00,67.78,67.8,67.73,67.79,54800.0,49.0285,49.043,48.9924,49.0358,54800.0
2014-08-12 14:45:00,67.78,67.82,67.73,67.75,142900.0,49.0285,49.0575,48.9924,49.0068,142900.0
2014-08-12 14:50:00,67.77,67.89,67.77,67.88,53700.0,49.0213,49.1081,49.0213,49.1009,53700.0
2014-08-12 14:55:00,67.87,67.91,67.85,67.87,51500.0,49.0936,49.1226,49.0792,49.0936,51500.0
2014-08-12 15:00:00,67.85,67.86,67.8,67.81,66700.0,49.0792,49.0864,49.043,49.0502,66700.0
2014-08-12 15:05:00,67.81,68.0,67.81,68.0,59000.0,49.0502,49.1877,49.0502,49.1877,59000.0
2014-08-12 15:10:00,68.0,68.0,67.87,67.87,36600.0,49.1877,49.1877,49.0936,49.0936,36600.0
2014-08-12 15:15:00,67.87,67.92,67.86,67.89,33200.0,49.0936,49.1298,49.0864,49.1081,33200.0
2014-08-12 15:20:00,67.89,67.92,67.86,67.89,43100.0,49.1081,49.1298,49.0864,49.1081,43100.0
2014-08-12 15:25:00,67.9,67.91,67.86,67.87,29800.0,49.1153,49.1226,49.0864,49.0936,29800.0
2014-08-12 15:30:00,67.87,67.92,67.85,67.91,44800.0,49.0936,49.1298,49.0792,49.1226,44800.0
2014-08-12 15:35:00,67.91,68.03,67.91,68.03,63800.0,49.1226,49.2094,49.1226,49.2094,63800.0
2014-08-12 15:40:00,68.03,68.19,68.03,68.11,75900.0,49.2094,49.3251,49.2094,49.2672,75900.0
2014-08-12 15:45:00,68.11,68.16,68.08,68.09,88000.0,49.2672,49.3034,49.2455,49.2528,88000.0
2014-08-12 15:50:00,68.09,68.15,68.08,68.12,130900.0,49.2528,49.2962,49.2455,49.2745,130900.0
2014-08-12 15:55:00,68.11,68.14,68.09,68.09,202900.0,49.2672,49.2889,49.2528,49.2528,202900.0
2014-08-13 09:30:00,68.48,68.5,68.03,68.17,106100.0,49.5349,49.5493,49.2094,49.3106,106100.0
2014-08-13 09:35:00,68.14,68.39,68.0,68.03,79100.0,49.2889,49.4698,49.1877,49.2094,79100.0
2014-08-13 09:40:00,68.02,68.08,67.81,67.93,109300.0,49.2021,49.2455,49.0502,49.137,109300.0
2014-08-13 09:45:00,67.91,67.98,67.73,67.81,225600.0,49.1226,49.1732,48.9924,49.0502,225600.0
2014-08-13 09:50:00,67.83,67.87,67.58,67.71,73400.0,49.0647,49.0936,48.8839,48.9779,73400.0
2014-08-13 09:55:00,67.68,67.85,67.62,67.8,117700.0,48.9562,49.0792,48.9128,49.043,117700.0
2014-08-13 10:00:00,67.82,68.15,67.82,68.11,125300.0,49.0575,49.2962,49.0575,49.2672,125300.0
2014-08-13 10:05:00,68.12,68.29,68.11,68.22,87200.0,49.2745,49.3974,49.2672,49.3468,87200.0
2014-08-13 10:10:00,68.23,68.26,68.12,68.18,243400.0,49.354,49.3757,49.2745,49.3179,243400.0
2014-08-13 10:15:00,68.15,68.2,68.06,68.1,105000.0,49.2962,49.3323,49.2311,49.26,105000.0
2014-08-13 10:20:00,68.1,68.14,68.09,68.12,39700.0,49.26,49.2889,49.2528,49.2745,39700.0
2014-08-13 10:25:00,68.12,68.14,68.01,68.06,27200.0,49.2745,49.2889,49.1949,49.2311,27200.0
2014-08-13 10:30:00,68.09,68.32,68.09,68.32,41200.0,49.2528,49.4191,49.2528,49.4191,41200.0
2014-08-13 10:35:00,68.31,68.32,68.23,68.32,36800.0,49.4119,49.4191,49.354,49.4191,36800.0
2014-08-13 10:40:00,68.31,68.35,68.06,68.11,60100.0,49.4119,49.4408,49.2311,49.2672,60100.0
2014-08-13 10:45:00,68.1,68.17,68.07,68.12,31300.0,49.26,49.3106,49.2383,49.2745,31300.0
2014-08-13 10:50:00,68.12,68.25,68.12,68.24,25800.0,49.2745,49.3685,49.2745,49.3613,25800.0
2014-08-13 10:55:00,68.25,68.33,68.23,68.33,30400.0,49.3685,49.4264,49.354,49.4264,30400.0
2014-08-13 11:00:00,68.32,68.38,68.24,68.34,64000.0,49.4191,49.4625,49.3613,49.4336,64000.0
2014-08-13 11:05:00,68.33,68.4,68.31,68.4,32400.0,49.4264,49.477,49.4119,49.477,32400.0
2014-08-13 11:10:00,68.4,68.51,68.39,68.47,61500.0,49.477,49.5566,49.4698,49.5276,61500.0
2014-08-13 11:15:00,68.47,68.47,68.31,68.37,31300.0,49.5276,49.5276,49.4119,49.4553,31300.0
2014-08-13 11:20:00,68.38,68.42,68.3,68.34,37800.0,49.4625,49.4915,49.4047,49.4336,37800.0
2014-08-13 11:25:00,68.33,68.37,68.29,68.3,22500.0,49.4264,49.4553,49.3974,49.4047,22500.0
2014-08-13 11:30:00,68.3,68.32,68.24,68.27,22100.0,49.4047,49.4191,49.3613,49.383,22100.0
2014-08-13 11:35:00,68.27,68.33,68.23,68.28,42100.0,49.383,49.4264,49.354,49.3902,42100.0
2014-08-13 11:40:00,68.29,68.36,68.26,68.28,24500.0,49.3974,49.4481,49.3757,49.3902,24500.0
2014-08-13 11:45:00,68.29,68.29,68.09,68.12,92200.0,49.3974,49.3974,49.2528,49.2745,92200.0
2014-08-13 11:50:00,68.1,68.15,68.03,68.03,31300.0,49.26,49.2962,49.2094,49.2094,31300.0
2014-08-13 11:55:00,68.02,68.11,68.02,68.09,35500.0,49.2021,49.2672,49.2021,49.2528,35500.0
2014-08-13 12:00:00,68.08,68.14,68.04,68.06,43100.0,49.2455,49.2889,49.2166,49.2311,43100.0
2014-08-13 12:05:00,68.06,68.06,67.9,67.94,44700.0,49.2311,49.2311,49.1153,49.1443,44700.0
2014-08-13 12:10:00,67.96,68.05,67.94,68.04,42000.0,49.1587,49.2238,49.1443,49.2166,42000.0
2014-08-13 12:15:00,68.03,68.05,67.96,67.99,48100.0,49.2094,49.2238,49.1587,49.1804,48100.0
2014-08-13 12:20:00,67.98,68.04,67.97,68.02,27200.0,49.1732,49.2166,49.166,49.2021,27200.0
2014-08-13 12:25:00,68.0,68.1,68.0,68.1,15600.0,49.1877,49.26,49.1877,49.26,15600.0
2014-08-13 12:30:00,68.12,68.21,68.12,68.17,48100.0,49.2745,49.3396,49.2745,49.3106,48100.0
2014-08-13 12:35:00,68.19,68.21,68.06,68.06,22400.0,49.3251,49.3396,49.2311,49.2311,22400.0
2014-08-13 12:40:00,68.05,68.11,68.0,68.11,17500.0,49.2238,49.2672,49.1877,49.2672,17500.0
2014-08-13 12:45:00,68.1,68.19,68.1,68.13,23100.0,49.26,49.3251,49.26,49.2817,23100.0
2014-08-13 12:50:00,68.15,68.16,68.05,68.05,18100.0,49.2962,49.3034,49.2238,49.2238,18100.0
2014-08-13 12:55:00,68.04,68.08,68.04,68.07,12400.0,49.2166,49.2455,49.2166,49.2383,12400.0
2014-08-13 13:00:00,68.07,68.17,68.07,68.17,19800.0,49.2383,49.3106,49.2383,49.3106,19800.0
2014-08-13 13:05:00,68.17,68.2,68.06,68.08,32500.0,49.3106,49.3323,49.2311,49.2455,32500.0
2014-08-13 13:10:00,68.06,68.08,68.03,68.07,14900.0,49.2311,49.2455,49.2094,49.2383,14900.0
2014-08-13 13:15:00,68.05,68.07,68.01,68.02,27400.0,49.2238,49.2383,49.1949,49.2021,27400.0
2014-08-13 13:20:00,68.02,68.03,67.95,67.97,21900.0,49.2021,49.2094,49.1515,49.166,21900.0
2014-08-13 13:25:00,67.96,67.98,67.94,67.97,17100.0,49.1587,49.1732,49.1443,49.166,17100.0
2014-08-13 13:30:00,67.95,68.0,67.94,67.94,38000.0,49.1515,49.1877,49.1443,49.1443,38000.0
2014-08-13 13:35:00,67.94,68.01,67.92,67.97,48600.0,49.1443,49.1949,49.1298,49.166,48600.0
2014-08-13 13:40:00,67.98,68.01,67.98,67.99,14200.0,49.1732,49.1949,49.1732,49.1804,14200.0
2014-08-13 13:45:00,67.99,68.09,67.99,68.05,39300.0,49.1804,49.2528,49.1804,49.2238,39300.0
2014-08-13 13:50:00,68.05,68.07,68.03,68.05,19100.0,49.2238,49.2383,49.2094,49.2238,19100.0
2014-08-13 13:55:00,68.05,68.07,68.03,68.03,35300.0,49.2238,49.2383,49.2094,49.2094,35300.0
2014-08-13 14:00:00,68.03,68.06,67.98,67.98,23700.0,49.2094,49.2311,49.1732,49.1732,23700.0
2014-08-13 14:05:00,67.99,68.01,67.93,67.95,39600.0,49.1804,49.1949,49.137,49.1515,39600.0
2014-08-13 14:10:00,67.95,67.96,67.87,67.93,25500.0,49.1515,49.1587,49.0936,49.137,25500.0
2014-08-13 14:15:00,67.93,67.93,67.85,67.86,85300.0,49.137,49.137,49.0792,49.0864,85300.0
2014-08-13 14:20:00,67.85,67.9,67.78,67.86,43600.0,49.0792,49.1153,49.0285,49.0864,43600.0
2014-08-13 14:25:00,67.87,67.97,67.83,67.9,65600.0,49.0936,49.166,49.0647,49.1153,65600.0
2014-08-13 14:30:00,67.92,67.95,67.88,67.95,27800.0,49.1298,49.1515,49.1009,49.1515,27800.0
2014-08-13 14:35:00,67.94,68.02,67.94,67.95,34300.0,49.1443,49.2021,49.1443,49.1515,34300.0
2014-08-13 14:40:00,67.95,68.03,67.93,67.99,22300.0,49.1515,49.2094,49.137,49.1804,22300.0
2014-08-13 14:45:00,68.01,68.01,67.96,68.0,20700.0,49.1949,49.1949,49.1587,49.1877,20700.0
2014-08-13 14:50:00,68.0,68.02,67.97,68.0,34600.0,49.1877,49.2021,49.166,49.1877,34600.0
2014-08-13 14:55:00,67.99,68.09,67.98,68.09,63100.0,49.1804,49.2528,49.1732,49.2528,63100.0
2014-08-13 15:00:00,68.08,68.1,68.02,68.03,66400.0,49.2455,49.26,49.2021,49.2094,66400.0
2014-08-13 15:05:00,68.02,68.1,67.98,68.03,34300.0,49.2021,49.26,49.1732,49.2094,34300.0
2014-08-13 15:10:00,68.02,68.04,67.98,68.0,22300.0,49.2021,49.2166,49.1732,49.1877,22300.0
2014-08-13 15:15:00,68.01,68.03,67.96,67.96,24000.0,49.1949,49.2094,49.1587,49.1587,24000.0
2014-08-13 15:20:00,67.96,67.99,67.92,67.99,37100.0,49.1587,49.1804,49.1298,49.1804,37100.0
2014-08-13 15:25:00,67.98,68.0,67.91,67.92,29900.0,49.1732,49.1877,49.1226,49.1298,29900.0
2014-08-13 15:30:00,67.92,67.95,67.91,67.94,40800.0,49.1298,49.1515,49.1226,49.1443,40800.0
2014-08-13 15:35:00,67.94,67.98,67.9,67.97,56700.0,49.1443,49.1732,49.1153,49.166,56700.0
2014-08-13 15:40:00,67.97,68.01,67.96,67.99,86400.0,49.166,49.1949,49.1587,49.1804,86400.0
2014-08-13 15:45:00,68.0,68.01,67.96,68.01,101000.0,49.1877,49.1949,49.1587,49.1949,101000.0
2014-08-13 15:50:00,68.0,68.01,67.95,67.95,157300.0,49.1877,49.1949,49.1515,49.1515,157300.0
2014-08-13 15:55:00,67.96,67.97,67.88,67.92,255500.0,49.1587,49.166,49.1009,49.1298,255500.0
2014-08-14 09:30:00,68.39,68.48,68.21,68.39,152800.0,49.4698,49.5349,49.3396,49.4698,152800.0
2014-08-14 09:35:00,68.44,68.7,68.24,68.33,150400.0,49.5059,49.694,49.3613,49.4264,150400.0
2014-08-14 09:40:00,68.41,68.41,68.17,68.22,58900.0,49.4842,49.4842,49.3106,49.3468,58900.0
2014-08-14 09:45:00,68.23,68.3,68.09,68.11,52100.0,49.354,49.4047,49.2528,49.2672,52100.0
2014-08-14 09:50:00,68.11,68.14,68.01,68.1,23900.0,49.2672,49.2889,49.1949,49.26,23900.0
2014-08-14 09:55:00,68.11,68.22,68.02,68.15,41600.0,49.2672,49.3468,49.2021,49.2962,41600.0
2014-08-14 10:00:00,68.18,68.2,68.06,68.06,44700.0,49.3179,49.3323,49.2311,49.2311,44700.0
2014-08-14 10:05:00,68.1,68.15,68.01,68.06,40000.0,49.26,49.2962,49.1949,49.2311,40000.0
2014-08-14 10:10:00,68.04,68.15,67.95,68.12,34500.0,49.2166,49.2962,49.1515,49.2745,34500.0
2014-08-14 10:15:00,68.13,68.18,68.08,68.09,23700.0,49.2817,49.3179,49.2455,49.2528,23700.0
2014-08-14 10:20:00,68.08,68.18,68.07,68.13,26600.0,49.2455,49.3179,49.2383,49.2817,26600.0
2014-08-14 10:25:00,68.16,68.18,68.12,68.13,15900.0,49.3034,49.3179,49.2745,49.2817,15900.0
2014-08-14 10:30:00,68.17,68.18,68.14,68.16,19600.0,49.3106,49.3179,49.2889,49.3034,19600.0
2014-08-14 10:35:00,68.16,68.25,68.16,68.24,46500.0,49.3034,49.3685,49.3034,49.3613,46500.0
2014-08-14 10:40:00,68.23,68.27,68.22,68.25,16900.0,49.354,49.383,49.3468,49.3685,16900.0
2014-08-14 10:45:00,68.25,68.29,68.22,68.26,34200.0,49.3685,49.3974,49.3468,49.3757,34200.0
2014-08-14 10:50:00,68.26,68.38,68.25,68.28,21900.0,49.3757,49.4625,49.3685,49.3902,21900.0
2014-08-14 10:55:00,68.26,68.26,68.11,68.14,23100.0,49.3757,49.3757,49.2672,49.2889,23100.0
2014-08-14 11:00:00,68.13,68.24,68.13,68.24,16200.0,49.2817,49.3613,49.2817,49.3613,16200.0
2014-08-14 11:05:00,68.25,68.37,68.23,68.37,18100.0,49.3685,49.4553,49.354,49.4553,18100.0
2014-08-14 11:10:00,68.37,68.37,68.28,68.28,12900.0,49.4553,49.4553,49.3902,49.3902,12900.0
2014-08-14 11:15:00,68.28,68.29,68.19,68.22,19700.0,49.3902,49.3974,49.3251,49.3468,19700.0
2014-08-14 11:20:00,68.23,68.31,68.2,68.31,17300.0,49.354,49.4119,49.3323,49.4119,17300.0
2014-08-14 11:25:00,68.3,68.3,68.18,68.28,51700.0,49.4047,49.4047,49.3179,49.3902,51700.0
2014-08-14 11:30:00,68.27,68.3,68.26,68.27,33400.0,49.383,49.4047,49.3757,49.383,33400.0
2014-08-14 11:35:00,68.26,68.29,68.22,68.26,19800.0,49.3757,49.3974,49.3468,49.3757,19800.0
2014-08-14 11:40:00,68.28,68.34,68.26,68.3,36800.0,49.3902,49.4336,49.3757,49.4047,36800.0
2014-08-14 11:45:00,68.32,68.48,68.32,68.47,30500.0,49.4191,49.5349,49.4191,49.5276,30500.0
2014-08-14 11:50:00,68.46,68.48,68.37,68.38,26600.0,49.5204,49.5349,49.4553,49.4625,26600.0
2014-08-14 11:55:00,68.38,68.47,68.33,68.43,31200.0,49.4625,49.5276,49.4264,49.4987,31200.0
2014-08-14 12:00:00,68.43,68.44,68.34,68.38,21800.0,49.4987,49.5059,49.4336,49.4625,21800.0
2014-08-14 12:05:00,68.4,68.4,68.35,68.36,11400.0,49.477,49.477,49.4408,49.4481,11400.0
2014-08-14 12:10:00,68.35,68.37,68.34,68.34,15100.0,49.4408,49.4553,49.4336,49.4336,15100.0
2014-08-14 12:15:00,68.34,68.38,68.32,68.38,17700.0,49.4336,49.4625,49.4191,49.4625,17700.0
2014-08-14 12:20:00,68.37,68.41,68.35,68.38,26500.0,49.4553,49.4842,49.4408,49.4625,26500.0
2014-08-14 12:25:00,68.38,68.42,68.31,68.41,15900.0,49.4625,49.4915,49.4119,49.4842,15900.0
2014-08-14 12:30:00,68.42,68.45,68.38,68.43,14200.0,49.4915,49.5132,49.4625,49.4987,14200.0
2014-08-14 12:35:00,68.43,68.56,68.39,68.56,48700.0,49.4987,49.5927,49.4698,49.5927,48700.0
2014-08-14 12:40:00,68.55,68.57,68.47,68.5,25300.0,49.5855,49.6,49.5276,49.5493,25300.0
2014-08-14 12:45:00,68.51,68.51,68.42,68.47,17600.0,49.5566,49.5566,49.4915,49.5276,17600.0
2014-08-14 12:50:00,68.49,68.54,68.45,68.46,30600.0,49.5421,49.5783,49.5132,49.5204,30600.0
2014-08-14 12:55:00,68.45,68.51,68.45,68.48,4900.0,49.5132,49.5566,49.5132,49.5349,4900.0
2014-08-14 13:00:00,68.5,68.51,68.46,68.5,16100.0,49.5493,49.5566,49.5204,49.5493,16100.0
2014-08-14 13:05:00,68.5,68.51,68.47,68.48,9100.0,49.5493,49.5566,49.5276,49.5349,9100.0
2014-08-14 13:10:00,68.5,68.51,68.43,68.44,32500.0,49.5493,49.5566,49.4987,49.5059,32500.0
2014-08-14 13:15:00,68.43,68.46,68.42,68.42,16000.0,49.4987,49.5204,49.4915,49.4915,16000.0
2014-08-14 13:20:00,68.43,68.43,68.38,68.39,18500.0,49.4987,49.4987,49.4625,49.4698,18500.0
2014-08-14 13:25:00,68.38,68.38,68.34,68.34,17300.0,49.4625,49.4625,49.4336,49.4336,17300.0
2014-08-14 13:30:00,68.34,68.4,68.33,68.38,25700.0,49.4336,49.477,49.4264,49.4625,25700.0
2014-08-14 13:35:00,68.39,68.51,68.39,68.49,26300.0,49.4698,49.5566,49.4698,49.5421,26300.0
2014-08-14 13:40:00,68.5,68.5,68.42,68.43,22500.0,49.5493,49.5493,49.4915,49.4987,22500.0
2014-08-14 13:45:00,68.41,68.44,68.4,68.41,13500.0,49.4842,49.5059,49.477,49.4842,13500.0
2014-08-14 13:50:00,68.41,68.41,68.36,68.41,19100.0,49.4842,49.4842,49.4481,49.4842,19100.0
2014-08-14 13:55:00,68.4,68.4,68.35,68.35,13400.0,49.477,49.477,49.4408,49.4408,13400.0
2014-08-14 14:00:00,68.34,68.36,68.32,68.33,21200.0,49.4336,49.4481,49.4191,49.4264,21200.0
2014-08-14 14:05:00,68.33,68.35,68.31,68.33,21000.0,49.4264,49.4408,49.4119,49.4264,21000.0
2014-08-14 14:10:00,68.33,68.42,68.33,68.39,33100.0,49.4264,49.4915,49.4264,49.4698,33100.0
2014-08-14 14:15:00,68.38,68.42,68.35,68.35,30600.0,49.4625,49.4915,49.4408,49.4408,30600.0
2014-08-14 14:20:00,68.34,68.38,68.32,68.37,34400.0,49.4336,49.4625,49.4191,49.4553,34400.0
2014-08-14 14:25:00,68.36,68.46,68.35,68.46,37800.0,49.4481,49.5204,49.4408,49.5204,37800.0
2014-08-14 14:30:00,68.47,68.5,68.41,68.48,26800.0,49.5276,49.5493,49.4842,49.5349,26800.0
2014-08-14 14:35:00,68.48,68.54,68.45,68.54,20700.0,49.5349,49.5783,49.5132,49.5783,20700.0
2014-08-14 14:40:00,68.53,68.54,68.46,68.46,26400.0,49.571,49.5783,49.5204,49.5204,26400.0
2014-08-14 14:45:00,68.46,68.54,68.46,68.48,29100.0,49.5204,49.5783,49.5204,49.5349,29100.0
2014-08-14 14:50:00,68.47,68.51,68.46,68.46,20100.0,49.5276,49.5566,49.5204,49.5204,20100.0
2014-08-14 14:55:00,68.46,68.54,68.46,68.49,30500.0,49.5204,49.5783,49.5204,49.5421,30500.0
2014-08-14 15:00:00,68.51,68.51,68.44,68.47,36500.0,49.5566,49.5566,49.5059,49.5276,36500.0
2014-08-14 15:05:00,68.46,68.51,68.46,68.47,29900.0,49.5204,49.5566,49.5204,49.5276,29900.0
2014-08-14 15:10:00,68.46,68.5,68.46,68.47,27300.0,49.5204,49.5493,49.5204,49.5276,27300.0
2014-08-14 15:15:00,68.48,68.48,68.46,68.47,27500.0,49.5349,49.5349,49.5204,49.5276,27500.0
2014-08-14 15:20:00,68.47,68.5,68.46,68.48,35600.0,49.5276,49.5493,49.5204,49.5349,35600.0
2014-08-14 15:25:00,68.48,68.51,68.47,68.49,121000.0,49.5349,49.5566,49.5276,49.5421,121000.0
2014-08-14 15:30:00,68.49,68.51,68.48,68.48,52400.0,49.5421,49.5566,49.5349,49.5349,52400.0
2014-08-14 15:35:00,68.48,68.51,68.48,68.48,49400.0,49.5349,49.5566,49.5349,49.5349,49400.0
2014-08-14 15:40:00,68.48,68.53,68.48,68.51,77100.0,49.5349,49.571,49.5349,49.5566,77100.0
2014-08-14 15:45:00,68.52,68.55,68.51,68.54,45700.0,49.5638,49.5855,49.5566,49.5783,45700.0
2014-08-14 15:50:00,68.55,68.62,68.54,68.57,112600.0,49.5855,49.6361,49.5783,49.6,112600.0
2014-08-14 15:55:00,68.56,68.61,68.54,68.57,113500.0,49.5927,49.6289,49.5783,49.6,113500.0
2014-08-15 09:30:00,68.54,68.8,68.37,68.8,135300.0,49.5783,49.7663,49.4553,49.7663,135300.0
2014-08-15 09:35:00,68.77,69.05,68.68,68.83,115800.0,49.7446,49.9472,49.6795,49.788,115800.0
2014-08-15 09:40:00,68.82,68.87,68.49,68.51,40100.0,49.7808,49.817,49.5421,49.5566,40100.0
2014-08-15 09:45:00,68.51,68.7,68.48,68.51,60900.0,49.5566,49.694,49.5349,49.5566,60900.0
2014-08-15 09:50:00,68.52,68.71,68.52,68.65,28700.0,49.5638,49.7012,49.5638,49.6578,28700.0
2014-08-15 09:55:00,68.65,68.71,68.6,68.68,20900.0,49.6578,49.7012,49.6217,49.6795,20900.0
2014-08-15 10:00:00,68.68,68.79,68.62,68.76,86200.0,49.6795,49.7591,49.6361,49.7374,86200.0
2014-08-15 10:05:00,68.78,68.84,68.76,68.77,21200.0,49.7519,49.7953,49.7374,49.7446,21200.0
2014-08-15 10:10:00,68.77,68.8,68.76,68.77,22700.0,49.7446,49.7663,49.7374,49.7446,22700.0
2014-08-15 10:15:00,68.76,68.77,68.57,68.58,45500.0,49.7374,49.7446,49.6,49.6072,45500.0
2014-08-15 10:20:00,68.58,68.59,68.49,68.56,43200.0,49.6072,49.6144,49.5421,49.5927,43200.0
2014-08-15 10:25:00,68.57,68.62,68.5,68.5,19700.0,49.6,49.6361,49.5493,49.5493,19700.0
2014-08-15 10:30:00,68.51,68.6,68.42,68.45,38600.0,49.5566,49.6217,49.4915,49.5132,38600.0
2014-08-15 10:35:00,68.45,68.46,68.4,68.42,38200.0,49.5132,49.5204,49.477,49.4915,38200.0
2014-08-15 10:40:00,68.41,68.41,68.08,68.14,101400.0,49.4842,49.4842,49.2455,49.2889,101400.0
2014-08-15 10:45:00,68.13,68.18,68.01,68.1,47600.0,49.2817,49.3179,49.1949,49.26,47600.0
2014-08-15 10:50:00,68.08,68.11,67.95,67.95,85500.0,49.2455,49.2672,49.1515,49.1515,85500.0
2014-08-15 10:55:00,67.95,68.12,67.82,68.12,106000.0,49.1515,49.2745,49.0575,49.2745,106000.0
2014-08-15 11:00:00,68.1,68.16,68.05,68.07,27300.0,49.26,49.3034,49.2238,49.2383,27300.0
2014-08-15 11:05:00,68.04,68.11,68.0,68.09,11800.0,49.2166,49.2672,49.1877,49.2528,11800.0
2014-08-15 11:10:00,68.09,68.25,68.04,68.21,15500.0,49.2528,49.3685,49.2166,49.3396,15500.0
2014-08-15 11:15:00,68.22,68.27,68.15,68.21,40400.0,49.3468,49.383,49.2962,49.3396,40400.0
2014-08-15 11:20:00,68.21,68.22,68.06,68.15,37200.0,49.3396,49.3468,49.2311,49.2962,37200.0
2014-08-15 11:25:00,68.17,68.17,68.02,68.02,54300.0,49.3106,49.3106,49.2021,49.2021,54300.0
2014-08-15 11:30:00,68.03,68.03,67.8,67.85,68500.0,49.2094,49.2094,49.043,49.0792,68500.0
2014-08-15 11:35:00,67.86,67.95,67.8,67.91,50600.0,49.0864,49.1515,49.043,49.1226,50600.0
2014-08-15 11:40:00,67.91,68.0,67.88,67.99,23600.0,49.1226,49.1877,49.1009,49.1804,23600.0
2014-08-15 11:45:00,67.99,67.99,67.86,67.92,23500.0,49.1804,49.1804,49.0864,49.1298,23500.0
2014-08-15 11:50:00,67.91,67.92,67.63,67.65,58500.0,49.1226,49.1298,48.92,48.9345,58500.0
2014-08-15 11:55:00,67.64,67.66,67.5,67.62,69500.0,48.9273,48.9417,48.826,48.9128,69500.0
2014-08-15 12:00:00,67.63,67.78,67.58,67.77,29900.0,48.92,49.0285,48.8839,49.0213,29900.0
2014-08-15 12:05:00,67.8,67.99,67.79,67.99,21600.0,49.043,49.1804,49.0358,49.1804,21600.0
2014-08-15 12:10:00,67.98,68.0,67.9,67.9,10200.0,49.1732,49.1877,49.1153,49.1153,10200.0
2014-08-15 12:15:00,67.89,67.97,67.82,67.87,20000.0,49.1081,49.166,49.0575,49.0936,20000.0
2014-08-15 12:20:00,67.89,67.98,67.82,67.98,8600.0,49.1081,49.1732,49.0575,49.1732,8600.0
2014-08-15 12:25:00,68.0,68.1,67.96,68.08,25900.0,49.1877,49.26,49.1587,49.2455,25900.0
2014-08-15 12:30:00,68.06,68.1,67.99,68.02,16700.0,49.2311,49.26,49.1804,49.2021,16700.0
2014-08-15 12:35:00,68.05,68.11,68.01,68.03,23300.0,49.2238,49.2672,49.1949,49.2094,23300.0
2014-08-15 12:40:00,68.03,68.1,67.99,68.09,29300.0,49.2094,49.26,49.1804,49.2528,29300.0
2014-08-15 12:45:00,68.1,68.14,68.02,68.02,18100.0,49.26,49.2889,49.2021,49.2021,18100.0
2014-08-15 12:50:00,68.02,68.02,67.91,67.91,7200.0,49.2021,49.2021,49.1226,49.1226,7200.0
2014-08-15 12:55:00,67.94,68.01,67.94,68.0,28400.0,49.1443,49.1949,49.1443,49.1877,28400.0
2014-08-15 13:00:00,68.0,68.02,67.98,68.01,25300.0,49.1877,49.2021,49.1732,49.1949,25300.0
2014-08-15 13:05:00,67.99,68.1,67.99,68.09,18800.0,49.1804,49.26,49.1804,49.2528,18800.0
2014-08-15 13:10:00,68.07,68.11,68.05,68.06,64000.0,49.2383,49.2672,49.2238,49.2311,64000.0
2014-08-15 13:15:00,68.06,68.15,68.03,68.14,25900.0,49.2311,49.2962,49.2094,49.2889,25900.0
2014-08-15 13:20:00,68.14,68.21,68.11,68.19,29500.0,49.2889,49.3396,49.2672,49.3251,29500.0
2014-08-15 13:25:00,68.22,68.3,68.2,68.3,23400.0,49.3468,49.4047,49.3323,49.4047,23400.0
2014-08-15 13:30:00,68.31,68.33,68.26,68.29,22600.0,49.4119,49.4264,49.3757,49.3974,22600.0
2014-08-15 13:35:00,68.28,68.3,68.24,68.29,16200.0,49.3902,49.4047,49.3613,49.3974,16200.0
2014-08-15 13:40:00,68.28,68.35,68.27,68.31,29600.0,49.3902,49.4408,49.383,49.4119,29600.0
2014-08-15 13:45:00,68.29,68.34,68.26,68.27,14100.0,49.3974,49.4336,49.3757,49.383,14100.0
2014-08-15 13:50:00,68.26,68.34,68.18,68.22,29400.0,49.3757,49.4336,49.3179,49.3468,29400.0
2014-08-15 13:55:00,68.24,68.26,68.17,68.23,15100.0,49.3613,49.3757,49.3106,49.354,15100.0
2014-08-15 14:00:00,68.23,68.25,68.17,68.2,25400.0,49.354,49.3685,49.3106,49.3323,25400.0
2014-08-15 14:05:00,68.2,68.29,68.2,68.23,31800.0,49.3323,49.3974,49.3323,49.354,31800.0
2014-08-15 14:10:00,68.23,68.31,68.22,68.29,15300.0,49.354,49.4119,49.3468,49.3974,15300.0
2014-08-15 14:15:00,68.28,68.33,68.27,68.31,24900.0,49.3902,49.4264,49.383,49.4119,24900.0
2014-08-15 14:20:00,68.31,68.37,68.27,68.36,14300.0,49.4119,49.4553,49.383,49.4481,14300.0
2014-08-15 14:25:00,68.38,68.49,68.38,68.47,22800.0,49.4625,49.5421,49.4625,49.5276,22800.0
2014-08-15 14:30:00,68.48,68.55,68.44,68.44,25000.0,49.5349,49.5855,49.5059,49.5059,25000.0
2014-08-15 14:35:00,68.43,68.48,68.43,68.45,18200.0,49.4987,49.5349,49.4987,49.5132,18200.0
2014-08-15 14:40:00,68.46,68.55,68.46,68.53,14700.0,49.5204,49.5855,49.5204,49.571,14700.0
2014-08-15 14:45:00,68.53,68.57,68.5,68.5,15600.0,49.571,49.6,49.5493,49.5493,15600.0
2014-08-15 14:50:00,68.5,68.52,68.45,68.45,16800.0,49.5493,49.5638,49.5132,49.5132,16800.0
2014-08-15 14:55:00,68.44,68.45,68.41,68.41,20700.0,49.5059,49.5132,49.4842,49.4842,20700.0
2014-08-15 15:00:00,68.42,68.44,68.31,68.34,28900.0,49.4915,49.5059,49.4119,49.4336,28900.0
2014-08-15 15:05:00,68.34,68.35,68.31,68.31,14900.0,49.4336,49.4408,49.4119,49.4119,14900.0
2014-08-15 15:10:00,68.33,68.33,68.27,68.31,22000.0,49.4264,49.4264,49.383,49.4119,22000.0
2014-08-15 15:15:00,68.31,68.31,68.24,68.26,17400.0,49.4119,49.4119,49.3613,49.3757,17400.0
2014-08-15 15:20:00,68.25,68.26,68.18,68.24,23000.0,49.3685,49.3757,49.3179,49.3613,23000.0
2014-08-15 15:25:00,68.23,68.3,68.23,68.27,19300.0,49.354,49.4047,49.354,49.383,19300.0
2014-08-15 15:30:00,68.28,68.33,68.24,68.3,27900.0,49.3902,49.4264,49.3613,49.4047,27900.0
2014-08-15 15:35:00,68.3,68.4,68.3,68.36,33100.0,49.4047,49.477,49.4047,49.4481,33100.0
2014-08-15 15:40:00,68.37,68.4,68.34,68.34,26100.0,49.4553,49.477,49.4336,49.4336,26100.0
2014-08-15 15:45:00,68.35,68.37,68.32,68.36,48200.0,49.4408,49.4553,49.4191,49.4481,48200.0
2014-08-15 15:50:00,68.36,68.45,68.35,68.43,64600.0,49.4481,49.5132,49.4408,49.4987,64600.0
2014-08-15 15:55:00,68.43,68.45,68.39,68.41,89200.0,49.4987,49.5132,49.4698,49.4842,89200.0
2014-08-18 09:30:00,68.76,69.0,68.71,68.95,86100.0,49.7374,49.911,49.7012,49.8748,86100.0
2014-08-18 09:35:00,68.93,69.05,68.89,69.0,47700.0,49.8604,49.9472,49.8314,49.911,47700.0
2014-08-18 09:40:00,69.0,69.01,68.71,68.79,44000.0,49.911,49.9182,49.7012,49.7591,44000.0
2014-08-18 09:45:00,68.79,68.83,68.66,68.7,48100.0,49.7591,49.788,49.6651,49.694,48100.0
2014-08-18 09:50:00,68.7,68.97,68.7,68.93,61400.0,49.694,49.8893,49.694,49.8604,61400.0
2014-08-18 09:55:00,68.93,69.0,68.91,68.97,51700.0,49.8604,49.911,49.8459,49.8893,51700.0
2014-08-18 10:00:00,68.98,69.05,68.88,68.92,67300.0,49.8965,49.9472,49.8242,49.8531,67300.0
2014-08-18 10:05:00,68.9,68.94,68.76,68.76,29900.0,49.8387,49.8676,49.7374,49.7374,29900.0
2014-08-18 10:10:00,68.78,68.8,68.68,68.71,27200.0,49.7519,49.7663,49.6795,49.7012,27200.0
2014-08-18 10:15:00,68.71,68.72,68.55,68.58,57100.0,49.7012,49.7085,49.5855,49.6072,57100.0
2014-08-18 10:20:00,68.59,68.59,68.44,68.48,81600.0,49.6144,49.6144,49.5059,49.5349,81600.0
2014-08-18 10:25:00,68.48,68.5,68.29,68.44,92100.0,49.5349,49.5493,49.3974,49.5059,92100.0
2014-08-18 10:30:00,68.4,68.42,68.36,68.42,31400.0,49.477,49.4915,49.4481,49.4915,31400.0
2014-08-18 10:35:00,68.44,68.58,68.39,68.54,33300.0,49.5059,49.6072,49.4698,49.5783,33300.0
2014-08-18 10:40:00,68.54,68.54,68.39,68.41,28800.0,49.5783,49.5783,49.4698,49.4842,28800.0
2014-08-18 10:45:00,68.43,68.5,68.38,68.4,28800.0,49.4987,49.5493,49.4625,49.477,28800.0
2014-08-18 10:50:00,68.39,68.4,68.34,68.34,19200.0,49.4698,49.477,49.4336,49.4336,19200.0
2014-08-18 10:55:00,68.32,68.37,68.18,68.21,44200.0,49.4191,49.4553,49.3179,49.3396,44200.0
2014-08-18 11:00:00,68.2,68.23,68.17,68.21,31600.0,49.3323,49.354,49.3106,49.3396,31600.0
2014-08-18 11:05:00,68.23,68.28,68.2,68.25,51800.0,49.354,49.3902,49.3323,49.3685,51800.0
2014-08-18 11:10:00,68.26,68.31,68.25,68.3,17200.0,49.3757,49.4119,49.3685,49.4047,17200.0
2014-08-18 11:15:00,68.3,68.31,68.26,68.3,21100.0,49.4047,49.4119,49.3757,49.4047,21100.0
2014-08-18 11:20:00,68.3,68.39,68.3,68.39,45200.0,49.4047,49.4698,49.4047,49.4698,45200.0
2014-08-18 11:25:00,68.38,68.52,68.38,68.5,75600.0,49.4625,49.5638,49.4625,49.5493,75600.0
2014-08-18 11:30:00,68.49,68.52,68.38,68.39,33400.0,49.5421,49.5638,49.4625,49.4698,33400.0
2014-08-18 11:35:00,68.4,68.46,68.4,68.44,21700.0,49.477,49.5204,49.477,49.5059,21700.0
2014-08-18 11:40:00,68.44,68.44,68.33,68.33,37000.0,49.5059,49.5059,49.4264,49.4264,37000.0
2014-08-18 11:45:00,68.33,68.43,68.33,68.38,24600.0,49.4264,49.4987,49.4264,49.4625,24600.0
2014-08-18 11:50:00,68.38,68.4,68.28,68.3,47200.0,49.4625,49.477,49.3902,49.4047,47200.0
2014-08-18 11:55:00,68.3,68.36,68.29,68.35,15400.0,49.4047,49.4481,49.3974,49.4408,15400.0
2014-08-18 12:00:00,68.36,68.47,68.36,68.43,21200.0,49.4481,49.5276,49.4481,49.4987,21200.0
2014-08-18 12:05:00,68.44,68.47,68.42,68.44,29100.0,49.5059,49.5276,49.4915,49.5059,29100.0
2014-08-18 12:10:00,68.44,68.44,68.38,68.38,15800.0,49.5059,49.5059,49.4625,49.4625,15800.0
2014-08-18 12:15:00,68.38,68.43,68.38,68.41,18600.0,49.4625,49.4987,49.4625,49.4842,18600.0
2014-08-18 12:20:00,68.42,68.46,68.42,68.45,14900.0,49.4915,49.5204,49.4915,49.5132,14900.0
2014-08-18 12:25:00,68.46,68.49,68.45,68.47,20400.0,49.5204,49.5421,49.5132,49.5276,20400.0
2014-08-18 12:30:00,68.49,68.58,68.46,68.57,36400.0,49.5421,49.6072,49.5204,49.6,36400.0
2014-08-18 12:35:00,68.58,68.63,68.56,68.58,25200.0,49.6072,49.6434,49.5927,49.6072,25200.0
2014-08-18 12:40:00,68.57,68.6,68.55,68.59,12700.0,49.6,49.6217,49.5855,49.6144,12700.0
2014-08-18 12:45:00,68.58,68.62,68.58,68.6,19700.0,49.6072,49.6361,49.6072,49.6217,19700.0
2014-08-18 12:50:00,68.61,68.62,68.56,68.62,19100.0,49.6289,49.6361,49.5927,49.6361,19100.0
2014-08-18 12:55:00,68.62,68.64,68.51,68.52,28000.0,49.6361,49.6506,49.5566,49.5638,28000.0
2014-08-18 13:00:00,68.52,68.55,68.45,68.46,19300.0,49.5638,49.5855,49.5132,49.5204,19300.0
2014-08-18 13:05:00,68.45,68.5,68.42,68.46,12600.0,49.5132,49.5493,49.4915,49.5204,12600.0
2014-08-18 13:10:00,68.47,68.5,68.4,68.45,16500.0,49.5276,49.5493,49.477,49.5132,16500.0
2014-08-18 13:15:00,68.44,68.47,68.42,68.47,9100.0,49.5059,49.5276,49.4915,49.5276,9100.0
2014-08-18 13:20:00,68.49,68.54,68.49,68.53,15100.0,49.5421,49.5783,49.5421,49.571,15100.0
2014-08-18 13:25:00,68.53,68.55,68.49,68.53,14100.0,49.571,49.5855,49.5421,49.571,14100.0
2014-08-18 13:30:00,68.53,68.62,68.53,68.62,25000.0,49.571,49.6361,49.571,49.6361,25000.0
2014-08-18 13:35:00,68.61,68.61,68.54,68.6,16400.0,49.6289,49.6289,49.5783,49.6217,16400.0
2014-08-18 13:40:00,68.6,68.64,68.59,68.62,22600.0,49.6217,49.6506,49.6144,49.6361,22600.0
2014-08-18 13:45:00,68.63,68.65,68.58,68.65,26600.0,49.6434,49.6578,49.6072,49.6578,26600.0
2014-08-18 13:50:00,68.65,68.68,68.65,68.66,24600.0,49.6578,49.6795,49.6578,49.6651,24600.0
2014-08-18 13:55:00,68.67,68.74,68.66,68.73,31100.0,49.6723,49.7229,49.6651,49.7157,31100.0
2014-08-18 14:00:00,68.74,68.8,68.73,68.8,26100.0,49.7229,49.7663,49.7157,49.7663,26100.0
2014-08-18 14:05:00,68.79,68.82,68.77,68.77,16000.0,49.7591,49.7808,49.7446,49.7446,16000.0
2014-08-18 14:10:00,68.78,68.86,68.77,68.86,36600.0,49.7519,49.8097,49.7446,49.8097,36600.0
2014-08-18 14:15:00,68.85,68.86,68.85,68.86,13100.0,49.8025,49.8097,49.8025,49.8097,13100.0
2014-08-18 14:20:00,68.86,68.89,68.85,68.88,49100.0,49.8097,49.8314,49.8025,49.8242,49100.0
2014-08-18 14:25:00,68.88,68.95,68.87,68.94,62300.0,49.8242,49.8748,49.817,49.8676,62300.0
2014-08-18 14:30:00,68.94,69.0,68.94,68.99,40600.0,49.8676,49.911,49.8676,49.9038,40600.0
2014-08-18 14:35:00,68.99,68.99,68.83,68.85,49200.0,49.9038,49.9038,49.788,49.8025,49200.0
2014-08-18 14:40:00,68.86,68.9,68.84,68.88,25300.0,49.8097,49.8387,49.7953,49.8242,25300.0
2014-08-18 14:45:00,68.88,68.9,68.85,68.86,30000.0,49.8242,49.8387,49.8025,49.8097,30000.0
2014-08-18 14:50:00,68.86,68.92,68.85,68.91,21500.0,49.8097,49.8531,49.8025,49.8459,21500.0
2014-08-18 14:55:00,68.92,68.95,68.91,68.93,40200.0,49.8531,49.8748,49.8459,49.8604,40200.0
2014-08-18 15:00:00,68.93,69.05,68.93,69.05,85200.0,49.8604,49.9472,49.8604,49.9472,85200.0
2014-08-18 15:05:00,69.05,69.08,69.0,69.02,58200.0,49.9472,49.9689,49.911,49.9255,58200.0
2014-08-18 15:10:00,69.02,69.05,69.0,69.0,26600.0,49.9255,49.9472,49.911,49.911,26600.0
2014-08-18 15:15:00,69.0,69.07,68.98,69.06,38800.0,49.911,49.9616,49.8965,49.9544,38800.0
2014-08-18 15:20:00,69.06,69.06,69.0,69.02,38800.0,49.9544,49.9544,49.911,49.9255,38800.0
2014-08-18 15:25:00,69.03,69.03,68.91,68.91,61700.0,49.9327,49.9327,49.8459,49.8459,61700.0
2014-08-18 15:30:00,68.9,68.96,68.88,68.93,53200.0,49.8387,49.8821,49.8242,49.8604,53200.0
2014-08-18 15:35:00,68.94,68.94,68.86,68.86,31200.0,49.8676,49.8676,49.8097,49.8097,31200.0
2014-08-18 15:40:00,68.87,68.88,68.82,68.84,49800.0,49.817,49.8242,49.7808,49.7953,49800.0
2014-08-18 15:45:00,68.84,68.9,68.81,68.89,66700.0,49.7953,49.8387,49.7736,49.8314,66700.0
2014-08-18 15:50:00,68.89,68.91,68.82,68.84,71500.0,49.8314,49.8459,49.7808,49.7953,71500.0
2014-08-18 15:55:00,68.84,68.93,68.83,68.91,111600.0,49.7953,49.8604,49.788,49.8459,111600.0
2014-08-19 09:30:00,69.39,69.77,69.32,69.57,133900.0,50.1931,50.468,50.1425,50.3233,133900.0
2014-08-19 09:35:00,69.65,69.69,69.28,69.5,71100.0,50.3812,50.4101,50.1135,50.2727,71100.0
2014-08-19 09:40:00,69.5,69.65,69.43,69.63,50600.0,50.2727,50.3812,50.222,50.3667,50600.0
2014-08-19 09:45:00,69.63,69.64,69.35,69.38,66100.0,50.3667,50.3739,50.1642,50.1859,66100.0
2014-08-19 09:50:00,69.39,69.44,69.29,69.38,32600.0,50.1931,50.2293,50.1208,50.1859,32600.0
2014-08-19 09:55:00,69.39,69.46,69.33,69.43,28200.0,50.1931,50.2437,50.1497,50.222,28200.0
2014-08-19 10:00:00,69.42,69.45,69.37,69.44,33400.0,50.2148,50.2365,50.1786,50.2293,33400.0
2014-08-19 10:05:00,69.45,69.46,69.37,69.37,25300.0,50.2365,50.2437,50.1786,50.1786,25300.0
2014-08-19 10:10:00,69.37,69.37,69.25,69.28,42200.0,50.1786,50.1786,50.0918,50.1135,42200.0
2014-08-19 10:15:00,69.27,69.33,69.25,69.33,24900.0,50.1063,50.1497,50.0918,50.1497,24900.0
2014-08-19 10:20:00,69.34,69.46,69.33,69.45,28900.0,50.1569,50.2437,50.1497,50.2365,28900.0
2014-08-19 10:25:00,69.44,69.45,69.21,69.21,38100.0,50.2293,50.2365,50.0629,50.0629,38100.0
2014-08-19 10:30:00,69.24,69.24,69.05,69.06,45300.0,50.0846,50.0846,49.9472,49.9544,45300.0
2014-08-19 10:35:00,69.06,69.19,69.05,69.19,29300.0,49.9544,50.0484,49.9472,50.0484,29300.0
2014-08-19 10:40:00,69.19,69.21,69.16,69.19,13700.0,50.0484,50.0629,50.0267,50.0484,13700.0
2014-08-19 10:45:00,69.19,69.21,69.13,69.17,25600.0,50.0484,50.0629,50.005,50.034,25600.0
2014-08-19 10:50:00,69.16,69.26,69.16,69.2,24100.0,50.0267,50.0991,50.0267,50.0557,24100.0
2014-08-19 10:55:00,69.21,69.21,69.05,69.07,25000.0,50.0629,50.0629,49.9472,49.9616,25000.0
2014-08-19 11:00:00,69.07,69.09,69.01,69.01,52100.0,49.9616,49.9761,49.9182,49.9182,52100.0
2014-08-19 11:05:00,69.02,69.08,69.0,69.05,24000.0,49.9255,49.9689,49.911,49.9472,24000.0
2014-08-19 11:10:00,69.04,69.04,68.9,68.9,25500.0,49.9399,49.9399,49.8387,49.8387,25500.0
2014-08-19 11:15:00,68.91,69.02,68.9,68.92,46300.0,49.8459,49.9255,49.8387,49.8531,46300.0
2014-08-19 11:20:00,68.91,69.0,68.9,68.98,8600.0,49.8459,49.911,49.8387,49.8965,8600.0
2014-08-19 11:25:00,68.97,68.98,68.9,68.94,34900.0,49.8893,49.8965,49.8387,49.8676,34900.0
2014-08-19 11:30:00,68.94,68.96,68.91,68.91,17700.0,49.8676,49.8821,49.8459,49.8459,17700.0
2014-08-19 11:35:00,68.93,69.04,68.93,69.03,9500.0,49.8604,49.9399,49.8604,49.9327,9500.0
2014-08-19 11:40:00,69.03,69.04,68.96,68.99,15800.0,49.9327,49.9399,49.8821,49.9038,15800.0
2014-08-19 11:45:00,69.0,69.03,68.98,68.98,10300.0,49.911,49.9327,49.8965,49.8965,10300.0
2014-08-19 11:50:00,68.98,68.98,68.91,68.93,12600.0,49.8965,49.8965,49.8459,49.8604,12600.0
2014-08-19 11:55:00,68.93,68.99,68.91,68.92,12300.0,49.8604,49.9038,49.8459,49.8531,12300.0
2014-08-19 12:00:00,68.92,69.0,68.92,68.99,11000.0,49.8531,49.911,49.8531,49.9038,11000.0
2014-08-19 12:05:00,68.98,68.98,68.9,68.9,10600.0,49.8965,49.8965,49.8387,49.8387,10600.0
2014-08-19 12:10:00,68.91,68.95,68.9,68.91,17200.0,49.8459,49.8748,49.8387,49.8459,17200.0
2014-08-19 12:15:00,68.91,68.93,68.81,68.84,15600.0,49.8459,49.8604,49.7736,49.7953,15600.0
2014-08-19 12:20:00,68.84,68.99,68.81,68.99,30200.0,49.7953,49.9038,49.7736,49.9038,30200.0
2014-08-19 12:25:00,68.98,69.01,68.96,68.99,9100.0,49.8965,49.9182,49.8821,49.9038,9100.0
2014-08-19 12:30:00,69.0,69.0,68.93,68.95,7900.0,49.911,49.911,49.8604,49.8748,7900.0
2014-08-19 12:35:00,68.95,69.03,68.95,69.01,19600.0,49.8748,49.9327,49.8748,49.9182,19600.0
2014-08-19 12:40:00,69.0,69.0,68.95,68.96,8900.0,49.911,49.911,49.8748,49.8821,8900.0
2014-08-19 12:45:00,68.97,68.97,68.87,68.9,18800.0,49.8893,49.8893,49.817,49.8387,18800.0
2014-08-19 12:50:00,68.9,68.99,68.89,68.92,13900.0,49.8387,49.9038,49.8314,49.8531,13900.0
2014-08-19 12:55:00,68.93,69.0,68.92,68.97,9800.0,49.8604,49.911,49.8531,49.8893,9800.0
2014-08-19 13:00:00,68.97,68.97,68.91,68.91,3800.0,49.8893,49.8893,49.8459,49.8459,3800.0
2014-08-19 13:05:00,68.91,68.98,68.9,68.97,7500.0,49.8459,49.8965,49.8387,49.8893,7500.0
2014-08-19 13:10:00,68.97,68.97,68.9,68.91,16200.0,49.8893,49.8893,49.8387,49.8459,16200.0
2014-08-19 13:15:00,68.9,68.91,68.85,68.91,28800.0,49.8387,49.8459,49.8025,49.8459,28800.0
2014-08-19 13:20:00,68.92,68.97,68.9,68.96,12500.0,49.8531,49.8893,49.8387,49.8821,12500.0
2014-08-19 13:25:00,68.95,69.02,68.94,69.02,16500.0,49.8748,49.9255,49.8676,49.9255,16500.0
2014-08-19 13:30:00,69.0,69.01,68.93,68.93,14600.0,49.911,49.9182,49.8604,49.8604,14600.0
2014-08-19 13:35:00,68.94,68.95,68.91,68.92,7400.0,49.8676,49.8748,49.8459,49.8531,7400.0
2014-08-19 13:40:00,68.92,68.98,68.9,68.93,15000.0,49.8531,49.8965,49.8387,49.8604,15000.0
2014-08-19 13:45:00,68.95,68.95,68.91,68.95,15900.0,49.8748,49.8748,49.8459,49.8748,15900.0
2014-08-19 13:50:00,68.96,68.96,68.93,68.95,8800.0,49.8821,49.8821,49.8604,49.8748,8800.0
2014-08-19 13:55:00,68.94,68.97,68.9,68.93,42400.0,49.8676,49.8893,49.8387,49.8604,42400.0
2014-08-19 14:00:00,68.93,69.01,68.92,68.98,22900.0,49.8604,49.9182,49.8531,49.8965,22900.0
2014-08-19 14:05:00,68.98,68.98,68.94,68.94,27500.0,49.8965,49.8965,49.8676,49.8676,27500.0
2014-08-19 14:10:00,68.95,68.97,68.93,68.96,8700.0,49.8748,49.8893,49.8604,49.8821,8700.0
2014-08-19 14:15:00,68.97,68.97,68.92,68.93,12100.0,49.8893,49.8893,49.8531,49.8604,12100.0
2014-08-19 14:20:00,68.93,68.95,68.92,68.92,16600.0,49.8604,49.8748,49.8531,49.8531,16600.0
2014-08-19 14:25:00,68.92,69.04,68.92,69.03,18500.0,49.8531,49.9399,49.8531,49.9327,18500.0
2014-08-19 14:30:00,69.03,69.04,68.99,68.99,11000.0,49.9327,49.9399,49.9038,49.9038,11000.0
2014-08-19 14:35:00,69.0,69.04,68.98,69.01,21200.0,49.911,49.9399,49.8965,49.9182,21200.0
2014-08-19 14:40:00,69.01,69.02,68.97,68.97,7300.0,49.9182,49.9255,49.8893,49.8893,7300.0
2014-08-19 14:45:00,68.98,69.04,68.96,69.04,21800.0,49.8965,49.9399,49.8821,49.9399,21800.0
2014-08-19 14:50:00,69.02,69.04,69.02,69.03,10800.0,49.9255,49.9399,49.9255,49.9327,10800.0
2014-08-19 14:55:00,69.03,69.16,69.02,69.15,45900.0,49.9327,50.0267,49.9255,50.0195,45900.0
2014-08-19 15:00:00,69.15,69.17,69.15,69.16,25500.0,50.0195,50.034,50.0195,50.0267,25500.0
2014-08-19 15:05:00,69.16,69.21,69.15,69.2,26000.0,50.0267,50.0629,50.0195,50.0557,26000.0
2014-08-19 15:10:00,69.2,69.25,69.18,69.25,43700.0,50.0557,50.0918,50.0412,50.0918,43700.0
2014-08-19 15:15:00,69.24,69.28,69.24,69.27,45400.0,50.0846,50.1135,50.0846,50.1063,45400.0
2014-08-19 15:20:00,69.26,69.26,69.2,69.21,28800.0,50.0991,50.0991,50.0557,50.0629,28800.0
2014-08-19 15:25:00,69.21,69.21,69.17,69.18,25800.0,50.0629,50.0629,50.034,50.0412,25800.0
2014-08-19 15:30:00,69.18,69.18,69.11,69.13,76800.0,50.0412,50.0412,49.9906,50.005,76800.0
2014-08-19 15:35:00,69.13,69.13,69.06,69.06,34900.0,50.005,50.005,49.9544,49.9544,34900.0
2014-08-19 15:40:00,69.07,69.09,69.02,69.05,38000.0,49.9616,49.9761,49.9255,49.9472,38000.0
2014-08-19 15:45:00,69.05,69.05,68.93,68.94,71400.0,49.9472,49.9472,49.8604,49.8676,71400.0
2014-08-19 15:50:00,68.94,68.95,68.84,68.87,215700.0,49.8676,49.8748,49.7953,49.817,215700.0
2014-08-19 15:55:00,68.87,68.88,68.8,68.83,251500.0,49.817,49.8242,49.7663,49.788,251500.0
2014-08-20 09:30:00,68.74,68.87,68.66,68.67,79100.0,49.7229,49.817,49.6651,49.6723,79100.0
2014-08-20 09:35:00,68.68,68.85,68.68,68.81,26600.0,49.6795,49.8025,49.6795,49.7736,26600.0
2014-08-20 09:40:00,68.78,68.86,68.78,68.85,49600.0,49.7519,49.8097,49.7519,49.8025,49600.0
2014-08-20 09:45:00,68.84,68.98,68.81,68.95,66800.0,49.7953,49.8965,49.7736,49.8748,66800.0
2014-08-20 09:50:00,68.96,69.06,68.92,69.05,53400.0,49.8821,49.9544,49.8531,49.9472,53400.0
2014-08-20 09:55:00,69.05,69.11,68.97,68.99,36800.0,49.9472,49.9906,49.8893,49.9038,36800.0
2014-08-20 10:00:00,69.02,69.05,68.99,69.01,77500.0,49.9255,49.9472,49.9038,49.9182,77500.0
2014-08-20 10:05:00,69.0,69.02,68.75,68.76,68000.0,49.911,49.9255,49.7302,49.7374,68000.0
2014-08-20 10:10:00,68.78,68.92,68.78,68.86,22500.0,49.7519,49.8531,49.7519,49.8097,22500.0
2014-08-20 10:15:00,68.83,68.84,68.72,68.75,27400.0,49.788,49.7953,49.7085,49.7302,27400.0
2014-08-20 10:20:00,68.77,68.91,68.75,68.91,9300.0,49.7446,49.8459,49.7302,49.8459,9300.0
2014-08-20 10:25:00,68.89,68.91,68.86,68.9,20700.0,49.8314,49.8459,49.8097,49.8387,20700.0
2014-08-20 10:30:00,68.88,68.98,68.88,68.97,33000.0,49.8242,49.8965,49.8242,49.8893,33000.0
2014-08-20 10:35:00,68.97,68.97,68.82,68.82,17200.0,49.8893,49.8893,49.7808,49.7808,17200.0
2014-08-20 10:40:00,68.82,68.87,68.79,68.82,15000.0,49.7808,49.817,49.7591,49.7808,15000.0
2014-08-20 10:45:00,68.82,68.85,68.79,68.82,12900.0,49.7808,49.8025,49.7591,49.7808,12900.0
2014-08-20 10:50:00,68.81,68.91,68.8,68.88,21100.0,49.7736,49.8459,49.7663,49.8242,21100.0
2014-08-20 10:55:00,68.9,68.9,68.83,68.83,11300.0,49.8387,49.8387,49.788,49.788,11300.0
2014-08-20 11:00:00,68.84,68.92,68.82,68.83,22500.0,49.7953,49.8531,49.7808,49.788,22500.0
2014-08-20 11:05:00,68.83,68.85,68.78,68.84,15900.0,49.788,49.8025,49.7519,49.7953,15900.0
2014-08-20 11:10:00,68.85,68.93,68.85,68.89,8100.0,49.8025,49.8604,49.8025,49.8314,8100.0
2014-08-20 11:15:00,68.89,68.95,68.88,68.94,21300.0,49.8314,49.8748,49.8242,49.8676,21300.0
2014-08-20 11:20:00,68.94,68.94,68.87,68.88,10300.0,49.8676,49.8676,49.817,49.8242,10300.0
2014-08-20 11:25:00,68.88,68.97,68.88,68.93,12100.0,49.8242,49.8893,49.8242,49.8604,12100.0
2014-08-20 11:30:00,68.93,69.01,68.93,69.0,25600.0,49.8604,49.9182,49.8604,49.911,25600.0
2014-08-20 11:35:00,69.0,69.05,68.99,69.02,36700.0,49.911,49.9472,49.9038,49.9255,36700.0
2014-08-20 11:40:00,69.01,69.04,69.0,69.01,16500.0,49.9182,49.9399,49.911,49.9182,16500.0
2014-08-20 11:45:00,69.01,69.03,68.97,68.99,15800.0,49.9182,49.9327,49.8893,49.9038,15800.0
2014-08-20 11:50:00,69.0,69.07,68.99,69.06,24100.0,49.911,49.9616,49.9038,49.9544,24100.0
2014-08-20 11:55:00,69.05,69.07,68.98,68.98,8500.0,49.9472,49.9616,49.8965,49.8965,8500.0
2014-08-20 12:00:00,68.99,68.99,68.86,68.86,11600.0,49.9038,49.9038,49.8097,49.8097,11600.0
2014-08-20 12:05:00,68.86,68.91,68.85,68.91,10400.0,49.8097,49.8459,49.8025,49.8459,10400.0
2014-08-20 12:10:00,68.91,68.91,68.85,68.88,6400.0,49.8459,49.8459,49.8025,49.8242,6400.0
2014-08-20 12:15:00,68.89,68.91,68.88,68.9,5100.0,49.8314,49.8459,49.8242,49.8387,5100.0
2014-08-20 12:20:00,68.9,68.93,68.9,68.91,12000.0,49.8387,49.8604,49.8387,49.8459,12000.0
2014-08-20 12:25:00,68.92,68.96,68.91,68.94,25000.0,49.8531,49.8821,49.8459,49.8676,25000.0
2014-08-20 12:30:00,68.94,68.99,68.92,68.95,16700.0,49.8676,49.9038,49.8531,49.8748,16700.0
2014-08-20 12:35:00,68.95,68.97,68.8,68.83,39200.0,49.8748,49.8893,49.7663,49.788,39200.0
2014-08-20 12:40:00,68.83,68.83,68.74,68.74,17800.0,49.788,49.788,49.7229,49.7229,17800.0
2014-08-20 12:45:00,68.74,68.75,68.7,68.75,22400.0,49.7229,49.7302,49.694,49.7302,22400.0
2014-08-20 12:50:00,68.74,68.74,68.7,68.71,12600.0,49.7229,49.7229,49.694,49.7012,12600.0
2014-08-20 12:55:00,68.72,68.81,68.71,68.79,15200.0,49.7085,49.7736,49.7012,49.7591,15200.0
2014-08-20 13:00:00,68.8,68.86,68.77,68.81,23000.0,49.7663,49.8097,49.7446,49.7736,23000.0
2014-08-20 13:05:00,68.81,68.86,68.81,68.84,11900.0,49.7736,49.8097,49.7736,49.7953,11900.0
2014-08-20 13:10:00,68.85,68.85,68.78,68.8,13700.0,49.8025,49.8025,49.7519,49.7663,13700.0
2014-08-20 13:15:00,68.79,68.88,68.79,68.87,12000.0,49.7591,49.8242,49.7591,49.817,12000.0
2014-08-20 13:20:00,68.86,68.9,68.84,68.84,12400.0,49.8097,49.8387,49.7953,49.7953,12400.0
2014-08-20 13:25:00,68.84,68.85,68.75,68.78,13600.0,49.7953,49.8025,49.7302,49.7519,13600.0
2014-08-20 13:30:00,68.79,68.84,68.79,68.82,9400.0,49.7591,49.7953,49.7591,49.7808,9400.0
2014-08-20 13:35:00,68.8,68.82,68.78,68.81,10000.0,49.7663,49.7808,49.7519,49.7736,10000.0
2014-08-20 13:40:00,68.81,68.87,68.78,68.78,15400.0,49.7736,49.817,49.7519,49.7519,15400.0
2014-08-20 13:45:00,68.79,68.87,68.77,68.87,17500.0,49.7591,49.817,49.7446,49.817,17500.0
2014-08-20 13:50:00,68.86,68.87,68.83,68.87,13900.0,49.8097,49.817,49.788,49.817,13900.0
2014-08-20 13:55:00,68.87,68.9,68.75,68.76,35900.0,49.817,49.8387,49.7302,49.7374,35900.0
2014-08-20 14:00:00,68.75,68.86,68.71,68.71,42200.0,49.7302,49.8097,49.7012,49.7012,42200.0
2014-08-20 14:05:00,68.71,68.77,68.68,68.74,27600.0,49.7012,49.7446,49.6795,49.7229,27600.0
2014-08-20 14:10:00,68.74,68.85,68.74,68.79,29800.0,49.7229,49.8025,49.7229,49.7591,29800.0
2014-08-20 14:15:00,68.78,68.85,68.76,68.84,23900.0,49.7519,49.8025,49.7374,49.7953,23900.0
2014-08-20 14:20:00,68.84,68.92,68.83,68.85,20500.0,49.7953,49.8531,49.788,49.8025,20500.0
2014-08-20 14:25:00,68.86,68.89,68.84,68.85,19300.0,49.8097,49.8314,49.7953,49.8025,19300.0
2014-08-20 14:30:00,68.84,68.98,68.84,68.95,29600.0,49.7953,49.8965,49.7953,49.8748,29600.0
2014-08-20 14:35:00,68.95,68.98,68.93,68.94,28600.0,49.8748,49.8965,49.8604,49.8676,28600.0
2014-08-20 14:40:00,68.95,68.96,68.93,68.95,22000.0,49.8748,49.8821,49.8604,49.8748,22000.0
2014-08-20 14:45:00,68.95,69.01,68.95,69.0,40100.0,49.8748,49.9182,49.8748,49.911,40100.0
2014-08-20 14:50:00,69.01,69.06,69.0,69.01,53600.0,49.9182,49.9544,49.911,49.9182,53600.0
2014-08-20 14:55:00,69.01,69.06,69.0,69.03,32000.0,49.9182,49.9544,49.911,49.9327,32000.0
2014-08-20 15:00:00,69.03,69.05,69.02,69.02,64800.0,49.9327,49.9472,49.9255,49.9255,64800.0
2014-08-20 15:05:00,69.02,69.08,69.02,69.04,21800.0,49.9255,49.9689,49.9255,49.9399,21800.0
2014-08-20 15:10:00,69.03,69.1,69.02,69.08,55600.0,49.9327,49.9833,49.9255,49.9689,55600.0
2014-08-20 15:15:00,69.08,69.1,69.06,69.1,33500.0,49.9689,49.9833,49.9544,49.9833,33500.0
2014-08-20 15:20:00,69.11,69.17,69.11,69.16,35600.0,49.9906,50.034,49.9906,50.0267,35600.0
2014-08-20 15:25:00,69.16,69.23,69.11,69.14,52200.0,50.0267,50.0774,49.9906,50.0123,52200.0
2014-08-20 15:30:00,69.14,69.22,69.11,69.22,36000.0,50.0123,50.0701,49.9906,50.0701,36000.0
2014-08-20 15:35:00,69.21,69.21,69.11,69.19,26000.0,50.0629,50.0629,49.9906,50.0484,26000.0
2014-08-20 15:40:00,69.19,69.31,69.19,69.24,66700.0,50.0484,50.1352,50.0484,50.0846,66700.0
2014-08-20 15:45:00,69.22,69.23,69.14,69.21,64200.0,50.0701,50.0774,50.0123,50.0629,64200.0
2014-08-20 15:50:00,69.2,69.21,69.12,69.17,61800.0,50.0557,50.0629,49.9978,50.034,61800.0
2014-08-20 15:55:00,69.17,69.18,69.08,69.15,185400.0,50.034,50.0412,49.9689,50.0195,185400.0
2014-08-21 09:30:00,69.18,69.28,68.83,68.9,82400.0,50.0412,50.1135,49.788,49.8387,82400.0
2014-08-21 09:35:00,68.83,68.97,68.72,68.97,85500.0,49.788,49.8893,49.7085,49.8893,85500.0
2014-08-21 09:40:00,68.94,69.07,68.93,69.07,22500.0,49.8676,49.9616,49.8604,49.9616,22500.0
2014-08-21 09:45:00,69.07,69.2,69.05,69.16,28400.0,49.9616,50.0557,49.9472,50.0267,28400.0
2014-08-21 09:50:00,69.16,69.24,69.06,69.22,37700.0,50.0267,50.0846,49.9544,50.0701,37700.0
2014-08-21 09:55:00,69.23,69.4,69.22,69.31,37000.0,50.0774,50.2003,50.0701,50.1352,37000.0
2014-08-21 10:00:00,69.31,69.37,69.17,69.22,36800.0,50.1352,50.1786,50.034,50.0701,36800.0
2014-08-21 10:05:00,69.22,69.23,69.1,69.1,39600.0,50.0701,50.0774,49.9833,49.9833,39600.0
2014-08-21 10:10:00,69.14,69.14,69.08,69.14,32300.0,50.0123,50.0123,49.9689,50.0123,32300.0
2014-08-21 10:15:00,69.15,69.25,69.14,69.23,29000.0,50.0195,50.0918,50.0123,50.0774,29000.0
2014-08-21 10:20:00,69.21,69.25,69.18,69.19,27200.0,50.0629,50.0918,50.0412,50.0484,27200.0
2014-08-21 10:25:00,69.18,69.24,69.14,69.22,36300.0,50.0412,50.0846,50.0123,50.0701,36300.0
2014-08-21 10:30:00,69.17,69.3,69.14,69.26,56100.0,50.034,50.128,50.0123,50.0991,56100.0
2014-08-21 10:35:00,69.27,69.33,69.21,69.24,29200.0,50.1063,50.1497,50.0629,50.0846,29200.0
2014-08-21 10:40:00,69.23,69.26,69.15,69.2,33300.0,50.0774,50.0991,50.0195,50.0557,33300.0
2014-08-21 10:45:00,69.2,69.22,69.14,69.21,48600.0,50.0557,50.0701,50.0123,50.0629,48600.0
2014-08-21 10:50:00,69.21,69.23,69.15,69.2,25900.0,50.0629,50.0774,50.0195,50.0557,25900.0
2014-08-21 10:55:00,69.19,69.22,69.16,69.2,12200.0,50.0484,50.0701,50.0267,50.0557,12200.0
2014-08-21 11:00:00,69.2,69.22,69.17,69.17,15000.0,50.0557,50.0701,50.034,50.034,15000.0
2014-08-21 11:05:00,69.19,69.25,69.18,69.2,22500.0,50.0484,50.0918,50.0412,50.0557,22500.0
2014-08-21 11:10:00,69.21,69.25,69.19,69.23,9500.0,50.0629,50.0918,50.0484,50.0774,9500.0
2014-08-21 11:15:00,69.23,69.31,69.23,69.26,11700.0,50.0774,50.1352,50.0774,50.0991,11700.0
2014-08-21 11:20:00,69.26,69.26,69.18,69.19,15400.0,50.0991,50.0991,50.0412,50.0484,15400.0
2014-08-21 11:25:00,69.18,69.27,69.16,69.25,17900.0,50.0412,50.1063,50.0267,50.0918,17900.0
2014-08-21 11:30:00,69.25,69.25,69.17,69.24,13100.0,50.0918,50.0918,50.034,50.0846,13100.0
2014-08-21 11:35:00,69.24,69.25,69.15,69.18,18200.0,50.0846,50.0918,50.0195,50.0412,18200.0
2014-08-21 11:40:00,69.2,69.28,69.2,69.27,13600.0,50.0557,50.1135,50.0557,50.1063,13600.0
2014-08-21 11:45:00,69.25,69.26,69.23,69.25,12900.0,50.0918,50.0991,50.0774,50.0918,12900.0
2014-08-21 11:50:00,69.25,69.27,69.24,69.26,10200.0,50.0918,50.1063,50.0846,50.0991,10200.0
2014-08-21 11:55:00,69.26,69.27,69.2,69.25,19200.0,50.0991,50.1063,50.0557,50.0918,19200.0
2014-08-21 12:00:00,69.25,69.27,69.24,69.24,11500.0,50.0918,50.1063,50.0846,50.0846,11500.0
2014-08-21 12:05:00,69.22,69.25,69.21,69.25,19800.0,50.0701,50.0918,50.0629,50.0918,19800.0
2014-08-21 12:10:00,69.22,69.25,69.16,69.25,27300.0,50.0701,50.0918,50.0267,50.0918,27300.0
2014-08-21 12:15:00,69.25,69.27,69.22,69.24,13300.0,50.0918,50.1063,50.0701,50.0846,13300.0
2014-08-21 12:20:00,69.23,69.26,69.21,69.25,23300.0,50.0774,50.0991,50.0629,50.0918,23300.0
2014-08-21 12:25:00,69.24,69.28,69.22,69.23,21500.0,50.0846,50.1135,50.0701,50.0774,21500.0
2014-08-21 12:30:00,69.24,69.25,69.18,69.21,22000.0,50.0846,50.0918,50.0412,50.0629,22000.0
2014-08-21 12:35:00,69.21,69.28,69.21,69.24,16700.0,50.0629,50.1135,50.0629,50.0846,16700.0
2014-08-21 12:40:00,69.22,69.25,69.18,69.2,11900.0,50.0701,50.0918,50.0412,50.0557,11900.0
2014-08-21 12:45:00,69.2,69.25,69.2,69.22,10600.0,50.0557,50.0918,50.0557,50.0701,10600.0
2014-08-21 12:50:00,69.22,69.23,69.2,69.21,8200.0,50.0701,50.0774,50.0557,50.0629,8200.0
2014-08-21 12:55:00,69.2,69.3,69.2,69.3,52600.0,50.0557,50.128,50.0557,50.128,52600.0
2014-08-21 13:00:00,69.3,69.31,69.29,69.31,17200.0,50.128,50.1352,50.1208,50.1352,17200.0
2014-08-21 13:05:00,69.3,69.35,69.3,69.34,28800.0,50.128,50.1642,50.128,50.1569,28800.0
2014-08-21 13:10:00,69.34,69.37,69.32,69.37,22700.0,50.1569,50.1786,50.1425,50.1786,22700.0
2014-08-21 13:15:00,69.37,69.41,69.35,69.41,30600.0,50.1786,50.2076,50.1642,50.2076,30600.0
2014-08-21 13:20:00,69.4,69.42,69.39,69.4,8200.0,50.2003,50.2148,50.1931,50.2003,8200.0
2014-08-21 13:25:00,69.4,69.45,69.37,69.45,21800.0,50.2003,50.2365,50.1786,50.2365,21800.0
2014-08-21 13:30:00,69.44,69.44,69.37,69.39,41600.0,50.2293,50.2293,50.1786,50.1931,41600.0
2014-08-21 13:35:00,69.37,69.4,69.35,69.38,12900.0,50.1786,50.2003,50.1642,50.1859,12900.0
2014-08-21 13:40:00,69.38,69.45,69.36,69.43,39300.0,50.1859,50.2365,50.1714,50.222,39300.0
2014-08-21 13:45:00,69.44,69.44,69.38,69.39,11300.0,50.2293,50.2293,50.1859,50.1931,11300.0
2014-08-21 13:50:00,69.38,69.42,69.36,69.4,11900.0,50.1859,50.2148,50.1714,50.2003,11900.0
2014-08-21 13:55:00,69.39,69.4,69.35,69.39,10600.0,50.1931,50.2003,50.1642,50.1931,10600.0
2014-08-21 14:00:00,69.38,69.39,69.33,69.33,10100.0,50.1859,50.1931,50.1497,50.1497,10100.0
2014-08-21 14:05:00,69.32,69.38,69.29,69.36,49700.0,50.1425,50.1859,50.1208,50.1714,49700.0
2014-08-21 14:10:00,69.36,69.37,69.33,69.34,13900.0,50.1714,50.1786,50.1497,50.1569,13900.0
2014-08-21 14:15:00,69.33,69.36,69.33,69.36,17600.0,50.1497,50.1714,50.1497,50.1714,17600.0
2014-08-21 14:20:00,69.35,69.37,69.34,69.37,15200.0,50.1642,50.1786,50.1569,50.1786,15200.0
2014-08-21 14:25:00,69.37,69.39,69.32,69.32,17900.0,50.1786,50.1931,50.1425,50.1425,17900.0
2014-08-21 14:30:00,69.33,69.37,69.33,69.34,12200.0,50.1497,50.1786,50.1497,50.1569,12200.0
2014-08-21 14:35:00,69.34,69.37,69.34,69.35,16500.0,50.1569,50.1786,50.1569,50.1642,16500.0
2014-08-21 14:40:00,69.34,69.37,69.34,69.34,7300.0,50.1569,50.1786,50.1569,50.1569,7300.0
2014-08-21 14:45:00,69.34,69.37,69.34,69.37,12900.0,50.1569,50.1786,50.1569,50.1786,12900.0
2014-08-21 14:50:00,69.36,69.42,69.36,69.41,54000.0,50.1714,50.2148,50.1714,50.2076,54000.0
2014-08-21 14:55:00,69.42,69.42,69.39,69.4,21200.0,50.2148,50.2148,50.1931,50.2003,21200.0
2014-08-21 15:00:00,69.41,69.44,69.4,69.42,26100.0,50.2076,50.2293,50.2003,50.2148,26100.0
2014-08-21 15:05:00,69.42,69.45,69.38,69.45,27300.0,50.2148,50.2365,50.1859,50.2365,27300.0
2014-08-21 15:10:00,69.45,69.48,69.41,69.41,27300.0,50.2365,50.2582,50.2076,50.2076,27300.0
2014-08-21 15:15:00,69.42,69.47,69.41,69.43,48500.0,50.2148,50.251,50.2076,50.222,48500.0
2014-08-21 15:20:00,69.43,69.45,69.41,69.44,17900.0,50.222,50.2365,50.2076,50.2293,17900.0
2014-08-21 15:25:00,69.43,69.44,69.36,69.38,26100.0,50.222,50.2293,50.1714,50.1859,26100.0
2014-08-21 15:30:00,69.38,69.39,69.31,69.34,32000.0,50.1859,50.1931,50.1352,50.1569,32000.0
2014-08-21 15:35:00,69.35,69.36,69.33,69.33,37300.0,50.1642,50.1714,50.1497,50.1497,37300.0
2014-08-21 15:40:00,69.33,69.39,69.32,69.33,68900.0,50.1497,50.1931,50.1425,50.1497,68900.0
2014-08-21 15:45:00,69.34,69.35,69.3,69.3,56400.0,50.1569,50.1642,50.128,50.128,56400.0
2014-08-21 15:50:00,69.31,69.34,69.28,69.32,101600.0,50.1352,50.1569,50.1135,50.1425,101600.0
2014-08-21 15:55:00,69.32,69.34,69.24,69.25,129400.0,50.1425,50.1569,50.0846,50.0918,129400.0
2014-08-22 09:30:00,68.94,69.06,68.75,68.89,107400.0,49.8676,49.9544,49.7302,49.8314,107400.0
2014-08-22 09:35:00,68.89,69.12,68.78,69.0,41300.0,49.8314,49.9978,49.7519,49.911,41300.0
2014-08-22 09:40:00,68.98,68.98,68.8,68.81,44400.0,49.8965,49.8965,49.7663,49.7736,44400.0
2014-08-22 09:45:00,68.81,68.9,68.56,68.59,46300.0,49.7736,49.8387,49.5927,49.6144,46300.0
2014-08-22 09:50:00,68.56,68.64,68.53,68.59,58300.0,49.5927,49.6506,49.571,49.6144,58300.0
2014-08-22 09:55:00,68.6,68.74,68.58,68.68,37000.0,49.6217,49.7229,49.6072,49.6795,37000.0
2014-08-22 10:00:00,68.66,68.77,68.59,68.69,37800.0,49.6651,49.7446,49.6144,49.6868,37800.0
2014-08-22 10:05:00,68.65,68.97,68.65,68.96,27600.0,49.6578,49.8893,49.6578,49.8821,27600.0
2014-08-22 10:10:00,68.94,68.94,68.8,68.8,43900.0,49.8676,49.8676,49.7663,49.7663,43900.0
2014-08-22 10:15:00,68.8,68.82,68.59,68.73,39600.0,49.7663,49.7808,49.6144,49.7157,39600.0
2014-08-22 10:20:00,68.75,68.79,68.63,68.78,28700.0,49.7302,49.7591,49.6434,49.7519,28700.0
2014-08-22 10:25:00,68.78,68.94,68.78,68.88,28500.0,49.7519,49.8676,49.7519,49.8242,28500.0
2014-08-22 10:30:00,68.88,68.98,68.88,68.97,28300.0,49.8242,49.8965,49.8242,49.8893,28300.0
2014-08-22 10:35:00,68.97,68.99,68.91,68.92,53500.0,49.8893,49.9038,49.8459,49.8531,53500.0
2014-08-22 10:40:00,68.91,68.96,68.85,68.92,16200.0,49.8459,49.8821,49.8025,49.8531,16200.0
2014-08-22 10:45:00,68.91,68.91,68.85,68.85,31300.0,49.8459,49.8459,49.8025,49.8025,31300.0
2014-08-22 10:50:00,68.85,68.87,68.73,68.73,20300.0,49.8025,49.817,49.7157,49.7157,20300.0
2014-08-22 10:55:00,68.74,68.74,68.61,68.65,33600.0,49.7229,49.7229,49.6289,49.6578,33600.0
2014-08-22 11:00:00,68.63,68.77,68.62,68.75,33700.0,49.6434,49.7446,49.6361,49.7302,33700.0
2014-08-22 11:05:00,68.75,68.93,68.75,68.91,34700.0,49.7302,49.8604,49.7302,49.8459,34700.0
2014-08-22 11:10:00,68.91,68.92,68.8,68.89,16700.0,49.8459,49.8531,49.7663,49.8314,16700.0
2014-08-22 11:15:00,68.87,68.89,68.84,68.88,16600.0,49.817,49.8314,49.7953,49.8242,16600.0
2014-08-22 11:20:00,68.88,68.93,68.84,68.9,22000.0,49.8242,49.8604,49.7953,49.8387,22000.0
2014-08-22 11:25:00,68.9,68.96,68.89,68.93,17200.0,49.8387,49.8821,49.8314,49.8604,17200.0
2014-08-22 11:30:00,68.94,68.99,68.92,68.95,20700.0,49.8676,49.9038,49.8531,49.8748,20700.0
2014-08-22 11:35:00,68.95,68.96,68.88,68.89,10900.0,49.8748,49.8821,49.8242,49.8314,10900.0
2014-08-22 11:40:00,68.89,68.97,68.88,68.89,26200.0,49.8314,49.8893,49.8242,49.8314,26200.0
2014-08-22 11:45:00,68.89,68.95,68.88,68.92,10900.0,49.8314,49.8748,49.8242,49.8531,10900.0
2014-08-22 11:50:00,68.93,69.0,68.93,69.0,15800.0,49.8604,49.911,49.8604,49.911,15800.0
2014-08-22 11:55:00,68.99,69.07,68.99,69.07,33700.0,49.9038,49.9616,49.9038,49.9616,33700.0
2014-08-22 12:00:00,69.06,69.16,69.05,69.09,23500.0,49.9544,50.0267,49.9472,49.9761,23500.0
2014-08-22 12:05:00,69.08,69.11,69.06,69.07,11800.0,49.9689,49.9906,49.9544,49.9616,11800.0
2014-08-22 12:10:00,69.08,69.09,69.04,69.07,12500.0,49.9689,49.9761,49.9399,49.9616,12500.0
2014-08-22 12:15:00,69.05,69.08,69.02,69.03,9900.0,49.9472,49.9689,49.9255,49.9327,9900.0
2014-08-22 12:20:00,69.02,69.08,69.0,69.07,13900.0,49.9255,49.9689,49.911,49.9616,13900.0
2014-08-22 12:25:00,69.09,69.15,69.09,69.14,15800.0,49.9761,50.0195,49.9761,50.0123,15800.0
2014-08-22 12:30:00,69.14,69.17,69.13,69.14,10900.0,50.0123,50.034,50.005,50.0123,10900.0
2014-08-22 12:35:00,69.14,69.15,69.11,69.12,11000.0,50.0123,50.0195,49.9906,49.9978,11000.0
2014-08-22 12:40:00,69.12,69.14,69.12,69.13,18900.0,49.9978,50.0123,49.9978,50.005,18900.0
2014-08-22 12:45:00,69.13,69.14,69.11,69.13,11500.0,50.005,50.0123,49.9906,50.005,11500.0
2014-08-22 12:50:00,69.13,69.24,69.13,69.24,32000.0,50.005,50.0846,50.005,50.0846,32000.0
2014-08-22 12:55:00,69.24,69.24,69.19,69.21,15200.0,50.0846,50.0846,50.0484,50.0629,15200.0
2014-08-22 13:00:00,69.2,69.22,69.17,69.19,14600.0,50.0557,50.0701,50.034,50.0484,14600.0
2014-08-22 13:05:00,69.18,69.22,69.16,69.19,24400.0,50.0412,50.0701,50.0267,50.0484,24400.0
2014-08-22 13:10:00,69.2,69.2,69.16,69.19,9000.0,50.0557,50.0557,50.0267,50.0484,9000.0
2014-08-22 13:15:00,69.2,69.23,69.18,69.18,6200.0,50.0557,50.0774,50.0412,50.0412,6200.0
2014-08-22 13:20:00,69.17,69.22,69.16,69.16,4900.0,50.034,50.0701,50.0267,50.0267,4900.0
2014-08-22 13:25:00,69.16,69.24,69.15,69.24,12200.0,50.0267,50.0846,50.0195,50.0846,12200.0
2014-08-22 13:30:00,69.23,69.24,69.19,69.19,9600.0,50.0774,50.0846,50.0484,50.0484,9600.0
2014-08-22 13:35:00,69.17,69.19,69.16,69.19,6600.0,50.034,50.0484,50.0267,50.0484,6600.0
2014-08-22 13:40:00,69.18,69.25,69.15,69.25,32700.0,50.0412,50.0918,50.0195,50.0918,32700.0
2014-08-22 13:45:00,69.24,69.26,69.2,69.24,11600.0,50.0846,50.0991,50.0557,50.0846,11600.0
2014-08-22 13:50:00,69.25,69.25,69.17,69.18,17000.0,50.0918,50.0918,50.034,50.0412,17000.0
2014-08-22 13:55:00,69.19,69.2,69.12,69.14,10700.0,50.0484,50.0557,49.9978,50.0123,10700.0
2014-08-22 14:00:00,69.14,69.15,69.12,69.14,9300.0,50.0123,50.0195,49.9978,50.0123,9300.0
2014-08-22 14:05:00,69.13,69.15,69.09,69.11,14500.0,50.005,50.0195,49.9761,49.9906,14500.0
2014-08-22 14:10:00,69.1,69.14,69.08,69.14,16500.0,49.9833,50.0123,49.9689,50.0123,16500.0
2014-08-22 14:15:00,69.13,69.2,69.13,69.18,18100.0,50.005,50.0557,50.005,50.0412,18100.0
2014-08-22 14:20:00,69.19,69.21,69.18,69.18,10400.0,50.0484,50.0629,50.0412,50.0412,10400.0
2014-08-22 14:25:00,69.19,69.21,69.17,69.17,12200.0,50.0484,50.0629,50.034,50.034,12200.0
2014-08-22 14:30:00,69.16,69.2,69.12,69.2,16000.0,50.0267,50.0557,49.9978,50.0557,16000.0
2014-08-22 14:35:00,69.19,69.2,69.12,69.16,14000.0,50.0484,50.0557,49.9978,50.0267,14000.0
2014-08-22 14:40:00,69.16,69.25,69.15,69.25,15800.0,50.0267,50.0918,50.0195,50.0918,15800.0
2014-08-22 14:45:00,69.24,69.24,69.15,69.19,16100.0,50.0846,50.0846,50.0195,50.0484,16100.0
2014-08-22 14:50:00,69.19,69.24,69.19,69.21,12700.0,50.0484,50.0846,50.0484,50.0629,12700.0
2014-08-22 14:55:00,69.2,69.24,69.17,69.24,12700.0,50.0557,50.0846,50.034,50.0846,12700.0
2014-08-22 15:00:00,69.23,69.24,69.18,69.2,49700.0,50.0774,50.0846,50.0412,50.0557,49700.0
2014-08-22 15:05:00,69.2,69.25,69.19,69.25,19100.0,50.0557,50.0918,50.0484,50.0918,19100.0
2014-08-22 15:10:00,69.25,69.33,69.25,69.25,57400.0,50.0918,50.1497,50.0918,50.0918,57400.0
2014-08-22 15:15:00,69.25,69.31,69.24,69.28,17300.0,50.0918,50.1352,50.0846,50.1135,17300.0
2014-08-22 15:20:00,69.27,69.27,69.23,69.25,15400.0,50.1063,50.1063,50.0774,50.0918,15400.0
2014-08-22 15:25:00,69.25,69.26,69.23,69.25,18100.0,50.0918,50.0991,50.0774,50.0918,18100.0
2014-08-22 15:30:00,69.26,69.26,69.2,69.21,36100.0,50.0991,50.0991,50.0557,50.0629,36100.0
2014-08-22 15:35:00,69.21,69.24,69.15,69.24,77700.0,50.0629,50.0846,50.0195,50.0846,77700.0
2014-08-22 15:40:00,69.24,69.26,69.19,69.21,67900.0,50.0846,50.0991,50.0484,50.0629,67900.0
2014-08-22 15:45:00,69.22,69.22,69.14,69.14,65000.0,50.0701,50.0701,50.0123,50.0123,65000.0
2014-08-22 15:50:00,69.15,69.2,69.15,69.16,61400.0,50.0195,50.0557,50.0195,50.0267,61400.0
2014-08-22 15:55:00,69.16,69.22,69.16,69.22,77100.0,50.0267,50.0701,50.0267,50.0701,77100.0
2014-08-25 09:30:00,69.47,69.5,69.07,69.31,87200.0,50.251,50.2727,49.9616,50.1352,87200.0
2014-08-25 09:35:00,69.37,69.37,69.04,69.13,37900.0,50.1786,50.1786,49.9399,50.005,37900.0
2014-08-25 09:40:00,69.14,69.14,69.04,69.08,30400.0,50.0123,50.0123,49.9399,49.9689,30400.0
2014-08-25 09:45:00,69.06,69.06,68.78,68.92,109800.0,49.9544,49.9544,49.7519,49.8531,109800.0
2014-08-25 09:50:00,68.92,68.97,68.64,68.66,69000.0,49.8531,49.8893,49.6506,49.6651,69000.0
2014-08-25 09:55:00,68.69,68.79,68.67,68.77,70400.0,49.6868,49.7591,49.6723,49.7446,70400.0
2014-08-25 10:00:00,68.76,68.91,68.73,68.91,62600.0,49.7374,49.8459,49.7157,49.8459,62600.0
2014-08-25 10:05:00,68.89,68.95,68.84,68.92,60800.0,49.8314,49.8748,49.7953,49.8531,60800.0
2014-08-25 10:10:00,68.92,68.92,68.8,68.82,22600.0,49.8531,49.8531,49.7663,49.7808,22600.0
2014-08-25 10:15:00,68.85,68.85,68.68,68.7,47000.0,49.8025,49.8025,49.6795,49.694,47000.0
2014-08-25 10:20:00,68.7,68.79,68.65,68.77,29700.0,49.694,49.7591,49.6578,49.7446,29700.0
2014-08-25 10:25:00,68.77,68.8,68.7,68.8,41100.0,49.7446,49.7663,49.694,49.7663,41100.0
2014-08-25 10:30:00,68.79,68.85,68.76,68.76,32000.0,49.7591,49.8025,49.7374,49.7374,32000.0
2014-08-25 10:35:00,68.77,68.83,68.77,68.82,17700.0,49.7446,49.788,49.7446,49.7808,17700.0
2014-08-25 10:40:00,68.81,68.85,68.78,68.84,13700.0,49.7736,49.8025,49.7519,49.7953,13700.0
2014-08-25 10:45:00,68.84,68.86,68.76,68.76,35800.0,49.7953,49.8097,49.7374,49.7374,35800.0
2014-08-25 10:50:00,68.76,68.77,68.7,68.77,43500.0,49.7374,49.7446,49.694,49.7446,43500.0
2014-08-25 10:55:00,68.76,68.76,68.68,68.7,16300.0,49.7374,49.7374,49.6795,49.694,16300.0
2014-08-25 11:00:00,68.7,68.73,68.69,68.73,16100.0,49.694,49.7157,49.6868,49.7157,16100.0
2014-08-25 11:05:00,68.73,68.77,68.73,68.75,21900.0,49.7157,49.7446,49.7157,49.7302,21900.0
2014-08-25 11:10:00,68.76,68.77,68.74,68.76,12100.0,49.7374,49.7446,49.7229,49.7374,12100.0
2014-08-25 11:15:00,68.77,68.91,68.77,68.89,31400.0,49.7446,49.8459,49.7446,49.8314,31400.0
2014-08-25 11:20:00,68.89,68.93,68.85,68.92,29900.0,49.8314,49.8604,49.8025,49.8531,29900.0
2014-08-25 11:25:00,68.91,68.95,68.88,68.92,23700.0,49.8459,49.8748,49.8242,49.8531,23700.0
2014-08-25 11:30:00,68.94,69.0,68.93,68.97,10600.0,49.8676,49.911,49.8604,49.8893,10600.0
2014-08-25 11:35:00,68.96,69.0,68.96,68.98,14300.0,49.8821,49.911,49.8821,49.8965,14300.0
2014-08-25 11:40:00,68.98,69.0,68.88,68.89,25100.0,49.8965,49.911,49.8242,49.8314,25100.0
2014-08-25 11:45:00,68.9,68.98,68.9,68.97,57200.0,49.8387,49.8965,49.8387,49.8893,57200.0
2014-08-25 11:50:00,68.96,69.0,68.93,68.99,33100.0,49.8821,49.911,49.8604,49.9038,33100.0
2014-08-25 11:55:00,68.98,68.98,68.89,68.91,14900.0,49.8965,49.8965,49.8314,49.8459,14900.0
2014-08-25 12:00:00,68.92,68.93,68.85,68.87,26300.0,49.8531,49.8604,49.8025,49.817,26300.0
2014-08-25 12:05:00,68.85,68.85,68.75,68.81,22600.0,49.8025,49.8025,49.7302,49.7736,22600.0
2014-08-25 12:10:00,68.81,68.81,68.71,68.73,18600.0,49.7736,49.7736,49.7012,49.7157,18600.0
2014-08-25 12:15:00,68.72,68.74,68.7,68.74,21900.0,49.7085,49.7229,49.694,49.7229,21900.0
2014-08-25 12:20:00,68.75,68.79,68.75,68.77,15600.0,49.7302,49.7591,49.7302,49.7446,15600.0
2014-08-25 12:25:00,68.77,68.77,68.57,68.66,50100.0,49.7446,49.7446,49.6,49.6651,50100.0
2014-08-25 12:30:00,68.66,68.7,68.59,68.64,31300.0,49.6651,49.694,49.6144,49.6506,31300.0
2014-08-25 12:35:00,68.66,68.67,68.6,68.65,55600.0,49.6651,49.6723,49.6217,49.6578,55600.0
2014-08-25 12:40:00,68.64,68.66,68.56,68.58,43900.0,49.6506,49.6651,49.5927,49.6072,43900.0
2014-08-25 12:45:00,68.58,68.61,68.52,68.61,47300.0,49.6072,49.6289,49.5638,49.6289,47300.0
2014-08-25 12:50:00,68.61,68.61,68.52,68.54,26000.0,49.6289,49.6289,49.5638,49.5783,26000.0
2014-08-25 12:55:00,68.55,68.65,68.55,68.64,8000.0,49.5855,49.6578,49.5855,49.6506,8000.0
2014-08-25 13:00:00,68.64,68.64,68.52,68.53,28300.0,49.6506,49.6506,49.5638,49.571,28300.0
2014-08-25 13:05:00,68.53,68.55,68.39,68.41,73300.0,49.571,49.5855,49.4698,49.4842,73300.0
2014-08-25 13:10:00,68.4,68.47,68.34,68.37,90100.0,49.477,49.5276,49.4336,49.4553,90100.0
2014-08-25 13:15:00,68.4,68.5,68.4,68.4,37900.0,49.477,49.5493,49.477,49.477,37900.0
2014-08-25 13:20:00,68.39,68.4,68.3,68.4,50400.0,49.4698,49.477,49.4047,49.477,50400.0
2014-08-25 13:25:00,68.4,68.42,68.34,68.35,32500.0,49.477,49.4915,49.4336,49.4408,32500.0
2014-08-25 13:30:00,68.36,68.37,68.3,68.31,53100.0,49.4481,49.4553,49.4047,49.4119,53100.0
2014-08-25 13:35:00,68.31,68.31,68.24,68.29,69300.0,49.4119,49.4119,49.3613,49.3974,69300.0
2014-08-25 13:40:00,68.28,68.39,68.28,68.37,33400.0,49.3902,49.4698,49.3902,49.4553,33400.0
2014-08-25 13:45:00,68.38,68.41,68.27,68.27,44800.0,49.4625,49.4842,49.383,49.383,44800.0
2014-08-25 13:50:00,68.27,68.32,68.19,68.24,53200.0,49.383,49.4191,49.3251,49.3613,53200.0
2014-08-25 13:55:00,68.24,68.35,68.22,68.34,15100.0,49.3613,49.4408,49.3468,49.4336,15100.0
2014-08-25 14:00:00,68.34,68.35,68.2,68.2,28200.0,49.4336,49.4408,49.3323,49.3323,28200.0
2014-08-25 14:05:00,68.2,68.31,68.2,68.27,28600.0,49.3323,49.4119,49.3323,49.383,28600.0
2014-08-25 14:10:00,68.26,68.28,68.2,68.2,30900.0,49.3757,49.3902,49.3323,49.3323,30900.0
2014-08-25 14:15:00,68.21,68.21,68.06,68.09,98100.0,49.3396,49.3396,49.2311,49.2528,98100.0
2014-08-25 14:20:00,68.1,68.16,68.08,68.09,56300.0,49.26,49.3034,49.2455,49.2528,56300.0
2014-08-25 14:25:00,68.09,68.1,67.97,68.04,119200.0,49.2528,49.26,49.166,49.2166,119200.0
2014-08-25 14:30:00,68.04,68.07,68.0,68.03,49300.0,49.2166,49.2383,49.1877,49.2094,49300.0
2014-08-25 14:35:00,68.02,68.06,68.0,68.03,33100.0,49.2021,49.2311,49.1877,49.2094,33100.0
2014-08-25 14:40:00,68.02,68.07,68.01,68.05,31200.0,49.2021,49.2383,49.1949,49.2238,31200.0
2014-08-25 14:45:00,68.06,68.07,68.04,68.07,50900.0,49.2311,49.2383,49.2166,49.2383,50900.0
2014-08-25 14:50:00,68.07,68.13,68.04,68.13,38800.0,49.2383,49.2817,49.2166,49.2817,38800.0
2014-08-25 14:55:00,68.14,68.18,68.12,68.17,27900.0,49.2889,49.3179,49.2745,49.3106,27900.0
2014-08-25 15:00:00,68.17,68.25,68.14,68.25,38400.0,49.3106,49.3685,49.2889,49.3685,38400.0
2014-08-25 15:05:00,68.25,68.32,68.22,68.28,81100.0,49.3685,49.4191,49.3468,49.3902,81100.0
2014-08-25 15:10:00,68.29,68.39,68.28,68.29,30900.0,49.3974,49.4698,49.3902,49.3974,30900.0
2014-08-25 15:15:00,68.28,68.37,68.28,68.33,33200.0,49.3902,49.4553,49.3902,49.4264,33200.0
2014-08-25 15:20:00,68.35,68.37,68.3,68.33,48700.0,49.4408,49.4553,49.4047,49.4264,48700.0
2014-08-25 15:25:00,68.34,68.37,68.33,68.36,30200.0,49.4336,49.4553,49.4264,49.4481,30200.0
2014-08-25 15:30:00,68.37,68.56,68.36,68.54,182700.0,49.4553,49.5927,49.4481,49.5783,182700.0
2014-08-25 15:35:00,68.55,68.77,68.55,68.75,189300.0,49.5855,49.7446,49.5855,49.7302,189300.0
2014-08-25 15:40:00,68.75,68.79,68.7,68.71,133300.0,49.7302,49.7591,49.694,49.7012,133300.0
2014-08-25 15:45:00,68.72,68.74,68.54,68.55,101300.0,49.7085,49.7229,49.5783,49.5855,101300.0
2014-08-25 15:50:00,68.55,68.9,68.5,68.77,283100.0,49.5855,49.8387,49.5493,49.7446,283100.0
2014-08-25 15:55:00,68.79,68.81,68.67,68.72,324500.0,49.7591,49.7736,49.6723,49.7085,324500.0
2014-08-26 09:30:00,68.54,68.69,68.26,68.32,118800.0,49.5783,49.6868,49.3757,49.4191,118800.0
2014-08-26 09:35:00,68.28,68.35,68.14,68.2,84900.0,49.3902,49.4408,49.2889,49.3323,84900.0
2014-08-26 09:40:00,68.19,68.24,68.1,68.1,110600.0,49.3251,49.3613,49.26,49.26,110600.0
2014-08-26 09:45:00,68.1,68.39,68.09,68.25,66500.0,49.26,49.4698,49.2528,49.3685,66500.0
2014-08-26 09:50:00,68.25,68.28,68.2,68.26,51400.0,49.3685,49.3902,49.3323,49.3757,51400.0
2014-08-26 09:55:00,68.25,68.26,68.2,68.22,39600.0,49.3685,49.3757,49.3323,49.3468,39600.0
2014-08-26 10:00:00,68.22,68.34,68.2,68.21,46600.0,49.3468,49.4336,49.3323,49.3396,46600.0
2014-08-26 10:05:00,68.2,68.25,68.03,68.07,92700.0,49.3323,49.3685,49.2094,49.2383,92700.0
2014-08-26 10:10:00,68.07,68.13,67.93,67.97,122800.0,49.2383,49.2817,49.137,49.166,122800.0
2014-08-26 10:15:00,67.97,68.02,67.81,67.9,166600.0,49.166,49.2021,49.0502,49.1153,166600.0
2014-08-26 10:20:00,67.89,67.92,67.83,67.86,89600.0,49.1081,49.1298,49.0647,49.0864,89600.0
2014-08-26 10:25:00,67.88,68.0,67.87,68.0,55100.0,49.1009,49.1877,49.0936,49.1877,55100.0
2014-08-26 10:30:00,67.99,68.01,67.74,67.76,141400.0,49.1804,49.1949,48.9996,49.0141,141400.0
2014-08-26 10:35:00,67.75,67.76,67.62,67.66,114100.0,49.0068,49.0141,48.9128,48.9417,114100.0
2014-08-26 10:40:00,67.65,67.66,67.55,67.6,70300.0,48.9345,48.9417,48.8622,48.8983,70300.0
2014-08-26 10:45:00,67.6,67.75,67.59,67.65,70400.0,48.8983,49.0068,48.8911,48.9345,70400.0
2014-08-26 10:50:00,67.65,67.72,67.56,67.72,105600.0,48.9345,48.9851,48.8694,48.9851,105600.0
2014-08-26 10:55:00,67.72,67.85,67.71,67.82,49600.0,48.9851,49.0792,48.9779,49.0575,49600.0
2014-08-26 11:00:00,67.83,67.83,67.7,67.79,38000.0,49.0647,49.0647,48.9707,49.0358,38000.0
2014-08-26 11:05:00,67.8,67.83,67.73,67.78,42800.0,49.043,49.0647,48.9924,49.0285,42800.0
2014-08-26 11:10:00,67.78,67.91,67.77,67.9,44400.0,49.0285,49.1226,49.0213,49.1153,44400.0
2014-08-26 11:15:00,67.9,67.9,67.81,67.84,49400.0,49.1153,49.1153,49.0502,49.0719,49400.0
2014-08-26 11:20:00,67.83,67.86,67.82,67.84,44900.0,49.0647,49.0864,49.0575,49.0719,44900.0
2014-08-26 11:25:00,67.83,67.86,67.8,67.83,38900.0,49.0647,49.0864,49.043,49.0647,38900.0
2014-08-26 11:30:00,67.84,67.9,67.84,67.84,71600.0,49.0719,49.1153,49.0719,49.0719,71600.0
2014-08-26 11:35:00,67.84,67.87,67.66,67.7,85800.0,49.0719,49.0936,48.9417,48.9707,85800.0
2014-08-26 11:40:00,67.7,67.79,67.7,67.71,37900.0,48.9707,49.0358,48.9707,48.9779,37900.0
2014-08-26 11:45:00,67.72,67.74,67.66,67.68,40300.0,48.9851,48.9996,48.9417,48.9562,40300.0
2014-08-26 11:50:00,67.69,67.9,67.68,67.9,38500.0,48.9634,49.1153,48.9562,49.1153,38500.0
2014-08-26 11:55:00,67.91,67.91,67.77,67.77,41300.0,49.1226,49.1226,49.0213,49.0213,41300.0
2014-08-26 12:00:00,67.77,67.81,67.77,67.79,36900.0,49.0213,49.0502,49.0213,49.0358,36900.0
2014-08-26 12:05:00,67.79,67.81,67.78,67.8,29500.0,49.0358,49.0502,49.0285,49.043,29500.0
2014-08-26 12:10:00,67.81,67.81,67.79,67.81,26500.0,49.0502,49.0502,49.0358,49.0502,26500.0
2014-08-26 12:15:00,67.81,67.96,67.81,67.92,56900.0,49.0502,49.1587,49.0502,49.1298,56900.0
2014-08-26 12:20:00,67.93,67.94,67.84,67.86,32400.0,49.137,49.1443,49.0719,49.0864,32400.0
2014-08-26 12:25:00,67.85,67.9,67.83,67.9,29000.0,49.0792,49.1153,49.0647,49.1153,29000.0
2014-08-26 12:30:00,67.9,67.93,67.89,67.9,32800.0,49.1153,49.137,49.1081,49.1153,32800.0
2014-08-26 12:35:00,67.9,67.9,67.87,67.88,27600.0,49.1153,49.1153,49.0936,49.1009,27600.0
2014-08-26 12:40:00,67.88,67.9,67.84,67.89,39000.0,49.1009,49.1153,49.0719,49.1081,39000.0
2014-08-26 12:45:00,67.88,67.89,67.86,67.87,29000.0,49.1009,49.1081,49.0864,49.0936,29000.0
2014-08-26 12:50:00,67.86,67.88,67.81,67.87,43700.0,49.0864,49.1009,49.0502,49.0936,43700.0
2014-08-26 12:55:00,67.87,67.9,67.86,67.88,17000.0,49.0936,49.1153,49.0864,49.1009,17000.0
2014-08-26 13:00:00,67.88,67.89,67.87,67.89,24500.0,49.1009,49.1081,49.0936,49.1081,24500.0
2014-08-26 13:05:00,67.89,67.9,67.88,67.89,36900.0,49.1081,49.1153,49.1009,49.1081,36900.0
2014-08-26 13:10:00,67.88,67.9,67.85,67.87,27000.0,49.1009,49.1153,49.0792,49.0936,27000.0
2014-08-26 13:15:00,67.87,67.92,67.87,67.92,52800.0,49.0936,49.1298,49.0936,49.1298,52800.0
2014-08-26 13:20:00,67.94,68.08,67.94,68.06,84600.0,49.1443,49.2455,49.1443,49.2311,84600.0
2014-08-26 13:25:00,68.06,68.07,67.97,67.98,47400.0,49.2311,49.2383,49.166,49.1732,47400.0
2014-08-26 13:30:00,67.99,68.01,67.95,67.99,46300.0,49.1804,49.1949,49.1515,49.1804,46300.0
2014-08-26 13:35:00,67.99,68.0,67.97,68.0,35900.0,49.1804,49.1877,49.166,49.1877,35900.0
2014-08-26 13:40:00,68.0,68.0,67.96,67.99,26500.0,49.1877,49.1877,49.1587,49.1804,26500.0
2014-08-26 13:45:00,67.99,68.0,67.95,67.99,41800.0,49.1804,49.1877,49.1515,49.1804,41800.0
2014-08-26 13:50:00,67.98,67.99,67.91,67.93,32200.0,49.1732,49.1804,49.1226,49.137,32200.0
2014-08-26 13:55:00,67.93,67.96,67.93,67.95,30900.0,49.137,49.1587,49.137,49.1515,30900.0
2014-08-26 14:00:00,67.95,67.97,67.93,67.95,23800.0,49.1515,49.166,49.137,49.1515,23800.0
2014-08-26 14:05:00,67.95,67.98,67.93,67.93,43800.0,49.1515,49.1732,49.137,49.137,43800.0
2014-08-26 14:10:00,67.93,68.0,67.93,67.99,47500.0,49.137,49.1877,49.137,49.1804,47500.0
2014-08-26 14:15:00,67.99,68.0,67.97,68.0,63700.0,49.1804,49.1877,49.166,49.1877,63700.0
2014-08-26 14:20:00,68.0,68.01,67.97,67.98,38200.0,49.1877,49.1949,49.166,49.1732,38200.0
2014-08-26 14:25:00,67.98,68.01,67.96,68.0,38500.0,49.1732,49.1949,49.1587,49.1877,38500.0
2014-08-26 14:30:00,68.0,68.0,67.98,68.0,38000.0,49.1877,49.1877,49.1732,49.1877,38000.0
2014-08-26 14:35:00,68.0,68.01,67.98,68.0,41800.0,49.1877,49.1949,49.1732,49.1877,41800.0
2014-08-26 14:40:00,68.0,68.08,68.0,68.06,39100.0,49.1877,49.2455,49.1877,49.2311,39100.0
2014-08-26 14:45:00,68.06,68.06,67.98,68.02,64400.0,49.2311,49.2311,49.1732,49.2021,64400.0
2014-08-26 14:50:00,68.02,68.09,68.02,68.06,47800.0,49.2021,49.2528,49.2021,49.2311,47800.0
2014-08-26 14:55:00,68.06,68.11,68.06,68.08,39700.0,49.2311,49.2672,49.2311,49.2455,39700.0
2014-08-26 15:00:00,68.08,68.11,68.04,68.1,40700.0,49.2455,49.2672,49.2166,49.26,40700.0
2014-08-26 15:05:00,68.09,68.12,68.07,68.1,55400.0,49.2528,49.2745,49.2383,49.26,55400.0
2014-08-26 15:10:00,68.09,68.1,67.98,68.0,71900.0,49.2528,49.26,49.1732,49.1877,71900.0
2014-08-26 15:15:00,68.0,68.03,67.98,68.01,46400.0,49.1877,49.2094,49.1732,49.1949,46400.0
2014-08-26 15:20:00,68.02,68.1,68.02,68.1,46400.0,49.2021,49.26,49.2021,49.26,46400.0
2014-08-26 15:25:00,68.1,68.1,68.02,68.03,48900.0,49.26,49.26,49.2021,49.2094,48900.0
2014-08-26 15:30:00,68.03,68.05,68.01,68.04,51400.0,49.2094,49.2238,49.1949,49.2166,51400.0
2014-08-26 15:35:00,68.04,68.05,68.0,68.01,106100.0,49.2166,49.2238,49.1877,49.1949,106100.0
2014-08-26 15:40:00,68.01,68.02,67.99,68.02,161300.0,49.1949,49.2021,49.1804,49.2021,161300.0
2014-08-26 15:45:00,68.01,68.04,67.93,67.93,146000.0,49.1949,49.2166,49.137,49.137,146000.0
2014-08-26 15:50:00,67.94,67.95,67.9,67.94,163700.0,49.1443,49.1515,49.1153,49.1443,163700.0
2014-08-26 15:55:00,67.93,67.94,67.82,67.85,274800.0,49.137,49.1443,49.0575,49.0792,274800.0
2014-08-27 09:30:00,67.94,68.13,67.8,67.9,101000.0,49.1443,49.2817,49.043,49.1153,101000.0
2014-08-27 09:35:00,67.91,67.93,67.74,67.78,29100.0,49.1226,49.137,48.9996,49.0285,29100.0
2014-08-27 09:40:00,67.76,67.81,67.62,67.73,70100.0,49.0141,49.0502,48.9128,48.9924,70100.0
2014-08-27 09:45:00,67.73,67.76,67.62,67.62,49500.0,48.9924,49.0141,48.9128,48.9128,49500.0
2014-08-27 09:50:00,67.62,67.67,67.52,67.61,59000.0,48.9128,48.949,48.8405,48.9056,59000.0
2014-08-27 09:55:00,67.62,67.62,67.51,67.53,44000.0,48.9128,48.9128,48.8332,48.8477,44000.0
2014-08-27 10:00:00,67.55,67.56,67.5,67.51,81700.0,48.8622,48.8694,48.826,48.8332,81700.0
2014-08-27 10:05:00,67.51,67.56,67.43,67.5,64000.0,48.8332,48.8694,48.7753,48.826,64000.0
2014-08-27 10:10:00,67.49,67.51,67.45,67.45,51000.0,48.8188,48.8332,48.7898,48.7898,51000.0
2014-08-27 10:15:00,67.47,67.53,67.45,67.5,36500.0,48.8043,48.8477,48.7898,48.826,36500.0
2014-08-27 10:20:00,67.5,67.5,67.44,67.48,31500.0,48.826,48.826,48.7826,48.8115,31500.0
2014-08-27 10:25:00,67.5,67.5,67.35,67.37,63200.0,48.826,48.826,48.7175,48.7319,63200.0
2014-08-27 10:30:00,67.36,67.44,67.36,67.41,59000.0,48.7247,48.7826,48.7247,48.7609,59000.0
2014-08-27 10:35:00,67.4,67.43,67.35,67.39,95000.0,48.7536,48.7753,48.7175,48.7464,95000.0
2014-08-27 10:40:00,67.38,67.6,67.38,67.56,57500.0,48.7392,48.8983,48.7392,48.8694,57500.0
2014-08-27 10:45:00,67.59,67.68,67.57,67.62,36700.0,48.8911,48.9562,48.8766,48.9128,36700.0
2014-08-27 10:50:00,67.64,67.66,67.6,67.65,42200.0,48.9273,48.9417,48.8983,48.9345,42200.0
2014-08-27 10:55:00,67.65,67.65,67.57,67.58,47500.0,48.9345,48.9345,48.8766,48.8839,47500.0
2014-08-27 11:00:00,67.59,67.61,67.52,67.6,33300.0,48.8911,48.9056,48.8405,48.8983,33300.0
2014-08-27 11:05:00,67.6,67.61,67.54,67.54,26300.0,48.8983,48.9056,48.8549,48.8549,26300.0
2014-08-27 11:10:00,67.53,67.54,67.43,67.49,34200.0,48.8477,48.8549,48.7753,48.8188,34200.0
2014-08-27 11:15:00,67.51,67.52,67.46,67.47,53800.0,48.8332,48.8405,48.7971,48.8043,53800.0
2014-08-27 11:20:00,67.47,67.47,67.41,67.43,25400.0,48.8043,48.8043,48.7609,48.7753,25400.0
2014-08-27 11:25:00,67.42,67.44,67.35,67.36,38500.0,48.7681,48.7826,48.7175,48.7247,38500.0
2014-08-27 11:30:00,67.36,67.49,67.35,67.48,33400.0,48.7247,48.8188,48.7175,48.8115,33400.0
2014-08-27 11:35:00,67.47,67.48,67.37,67.39,35700.0,48.8043,48.8115,48.7319,48.7464,35700.0
2014-08-27 11:40:00,67.39,67.42,67.37,67.38,24400.0,48.7464,48.7681,48.7319,48.7392,24400.0
2014-08-27 11:45:00,67.39,67.44,67.39,67.41,25000.0,48.7464,48.7826,48.7464,48.7609,25000.0
2014-08-27 11:50:00,67.43,67.44,67.37,67.4,12700.0,48.7753,48.7826,48.7319,48.7536,12700.0
2014-08-27 11:55:00,67.4,67.41,67.35,67.35,34300.0,48.7536,48.7609,48.7175,48.7175,34300.0
2014-08-27 12:00:00,67.34,67.34,67.27,67.33,70900.0,48.7102,48.7102,48.6596,48.703,70900.0
2014-08-27 12:05:00,67.34,67.38,67.27,67.35,108000.0,48.7102,48.7392,48.6596,48.7175,108000.0
2014-08-27 12:10:00,67.35,67.47,67.31,67.47,33500.0,48.7175,48.8043,48.6885,48.8043,33500.0
2014-08-27 12:15:00,67.47,67.54,67.47,67.53,26700.0,48.8043,48.8549,48.8043,48.8477,26700.0
2014-08-27 12:20:00,67.53,67.61,67.5,67.61,35300.0,48.8477,48.9056,48.826,48.9056,35300.0
2014-08-27 12:25:00,67.6,67.61,67.51,67.51,65600.0,48.8983,48.9056,48.8332,48.8332,65600.0
2014-08-27 12:30:00,67.51,67.61,67.5,67.53,43000.0,48.8332,48.9056,48.826,48.8477,43000.0
2014-08-27 12:35:00,67.54,67.55,67.51,67.54,19800.0,48.8549,48.8622,48.8332,48.8549,19800.0
2014-08-27 12:40:00,67.54,67.63,67.53,67.62,38100.0,48.8549,48.92,48.8477,48.9128,38100.0
2014-08-27 12:45:00,67.62,67.62,67.56,67.59,30600.0,48.9128,48.9128,48.8694,48.8911,30600.0
2014-08-27 12:50:00,67.6,67.61,67.59,67.61,16700.0,48.8983,48.9056,48.8911,48.9056,16700.0
2014-08-27 12:55:00,67.61,67.61,67.54,67.54,21100.0,48.9056,48.9056,48.8549,48.8549,21100.0
2014-08-27 13:00:00,67.54,67.58,67.53,67.56,11000.0,48.8549,48.8839,48.8477,48.8694,11000.0
2014-08-27 13:05:00,67.55,67.56,67.51,67.56,28400.0,48.8622,48.8694,48.8332,48.8694,28400.0
2014-08-27 13:10:00,67.57,67.61,67.57,67.6,32100.0,48.8766,48.9056,48.8766,48.8983,32100.0
2014-08-27 13:15:00,67.61,67.64,67.6,67.63,10500.0,48.9056,48.9273,48.8983,48.92,10500.0
2014-08-27 13:20:00,67.63,67.73,67.62,67.73,52700.0,48.92,48.9924,48.9128,48.9924,52700.0
2014-08-27 13:25:00,67.72,67.75,67.71,67.73,13900.0,48.9851,49.0068,48.9779,48.9924,13900.0
2014-08-27 13:30:00,67.73,67.74,67.65,67.65,57800.0,48.9924,48.9996,48.9345,48.9345,57800.0
2014-08-27 13:35:00,67.65,67.66,67.64,67.65,19500.0,48.9345,48.9417,48.9273,48.9345,19500.0
2014-08-27 13:40:00,67.64,67.66,67.63,67.64,9900.0,48.9273,48.9417,48.92,48.9273,9900.0
2014-08-27 13:45:00,67.64,67.66,67.61,67.61,11700.0,48.9273,48.9417,48.9056,48.9056,11700.0
2014-08-27 13:50:00,67.61,67.63,67.61,67.62,7200.0,48.9056,48.92,48.9056,48.9128,7200.0
2014-08-27 13:55:00,67.63,67.63,67.59,67.59,32600.0,48.92,48.92,48.8911,48.8911,32600.0
2014-08-27 14:00:00,67.59,67.59,67.55,67.56,29000.0,48.8911,48.8911,48.8622,48.8694,29000.0
2014-08-27 14:05:00,67.55,67.6,67.54,67.54,29600.0,48.8622,48.8983,48.8549,48.8549,29600.0
2014-08-27 14:10:00,67.55,67.56,67.54,67.55,11800.0,48.8622,48.8694,48.8549,48.8622,11800.0
2014-08-27 14:15:00,67.55,67.63,67.55,67.6,17600.0,48.8622,48.92,48.8622,48.8983,17600.0
2014-08-27 14:20:00,67.6,67.63,67.6,67.62,15700.0,48.8983,48.92,48.8983,48.9128,15700.0
2014-08-27 14:25:00,67.63,67.69,67.63,67.67,22900.0,48.92,48.9634,48.92,48.949,22900.0
2014-08-27 14:30:00,67.67,67.68,67.63,67.64,15000.0,48.949,48.9562,48.92,48.9273,15000.0
2014-08-27 14:35:00,67.64,67.64,67.59,67.59,9400.0,48.9273,48.9273,48.8911,48.8911,9400.0
2014-08-27 14:40:00,67.6,67.6,67.52,67.54,18200.0,48.8983,48.8983,48.8405,48.8549,18200.0
2014-08-27 14:45:00,67.54,67.58,67.53,67.56,15600.0,48.8549,48.8839,48.8477,48.8694,15600.0
2014-08-27 14:50:00,67.57,67.57,67.53,67.54,36000.0,48.8766,48.8766,48.8477,48.8549,36000.0
2014-08-27 14:55:00,67.55,67.56,67.47,67.47,55500.0,48.8622,48.8694,48.8043,48.8043,55500.0
2014-08-27 15:00:00,67.48,67.49,67.41,67.42,51600.0,48.8115,48.8188,48.7609,48.7681,51600.0
2014-08-27 15:05:00,67.42,67.47,67.39,67.47,33600.0,48.7681,48.8043,48.7464,48.8043,33600.0
2014-08-27 15:10:00,67.47,67.49,67.44,67.46,26200.0,48.8043,48.8188,48.7826,48.7971,26200.0
2014-08-27 15:15:00,67.46,67.5,67.44,67.44,41000.0,48.7971,48.826,48.7826,48.7826,41000.0
2014-08-27 15:20:00,67.44,67.47,67.43,67.45,39800.0,48.7826,48.8043,48.7753,48.7898,39800.0
2014-08-27 15:25:00,67.45,67.47,67.42,67.44,41800.0,48.7898,48.8043,48.7681,48.7826,41800.0
2014-08-27 15:30:00,67.43,67.47,67.38,67.46,57100.0,48.7753,48.8043,48.7392,48.7971,57100.0
2014-08-27 15:35:00,67.45,67.51,67.45,67.5,61900.0,48.7898,48.8332,48.7898,48.826,61900.0
2014-08-27 15:40:00,67.5,67.55,67.49,67.52,79400.0,48.826,48.8622,48.8188,48.8405,79400.0
2014-08-27 15:45:00,67.53,67.59,67.51,67.53,81400.0,48.8477,48.8911,48.8332,48.8477,81400.0
2014-08-27 15:50:00,67.53,67.62,67.48,67.51,205300.0,48.8477,48.9128,48.8115,48.8332,205300.0
2014-08-27 15:55:00,67.52,67.54,67.49,67.53,305100.0,48.8405,48.8549,48.8188,48.8477,305100.0
2014-08-28 09:30:00,67.07,67.33,67.03,67.22,164400.0,48.5149,48.703,48.486,48.6234,164400.0
2014-08-28 09:35:00,67.22,67.29,66.83,66.9,144900.0,48.6234,48.6741,48.3413,48.392,144900.0
2014-08-28 09:40:00,66.92,66.98,66.82,66.84,67700.0,48.4064,48.4498,48.3341,48.3486,67700.0
2014-08-28 09:45:00,66.84,67.1,66.81,66.96,71900.0,48.3486,48.5366,48.3269,48.4354,71900.0
2014-08-28 09:50:00,66.95,67.0,66.87,66.97,87100.0,48.4281,48.4643,48.3703,48.4426,87100.0
2014-08-28 09:55:00,66.99,67.03,66.95,67.0,41700.0,48.4571,48.486,48.4281,48.4643,41700.0
2014-08-28 10:00:00,67.01,67.15,66.96,67.15,61200.0,48.4715,48.5728,48.4354,48.5728,61200.0
2014-08-28 10:05:00,67.16,67.24,67.12,67.15,52200.0,48.58,48.6379,48.5511,48.5728,52200.0
2014-08-28 10:10:00,67.15,67.2,67.07,67.1,50800.0,48.5728,48.609,48.5149,48.5366,50800.0
2014-08-28 10:15:00,67.1,67.15,66.98,67.03,41700.0,48.5366,48.5728,48.4498,48.486,41700.0
2014-08-28 10:20:00,67.02,67.12,67.01,67.09,47000.0,48.4788,48.5511,48.4715,48.5294,47000.0
2014-08-28 10:25:00,67.1,67.16,67.06,67.15,21200.0,48.5366,48.58,48.5077,48.5728,21200.0
2014-08-28 10:30:00,67.16,67.21,67.12,67.18,39400.0,48.58,48.6162,48.5511,48.5945,39400.0
2014-08-28 10:35:00,67.16,67.18,67.1,67.17,19500.0,48.58,48.5945,48.5366,48.5873,19500.0
2014-08-28 10:40:00,67.17,67.23,67.17,67.19,23400.0,48.5873,48.6307,48.5873,48.6017,23400.0
2014-08-28 10:45:00,67.2,67.3,67.19,67.25,49100.0,48.609,48.6813,48.6017,48.6451,49100.0
2014-08-28 10:50:00,67.26,67.3,67.25,67.26,34400.0,48.6524,48.6813,48.6451,48.6524,34400.0
2014-08-28 10:55:00,67.25,67.32,67.25,67.28,30300.0,48.6451,48.6958,48.6451,48.6668,30300.0
2014-08-28 11:00:00,67.29,67.32,67.21,67.27,43900.0,48.6741,48.6958,48.6162,48.6596,43900.0
2014-08-28 11:05:00,67.28,67.36,67.24,67.34,31000.0,48.6668,48.7247,48.6379,48.7102,31000.0
2014-08-28 11:10:00,67.32,67.41,67.32,67.4,41200.0,48.6958,48.7609,48.6958,48.7536,41200.0
2014-08-28 11:15:00,67.39,67.42,67.33,67.38,33700.0,48.7464,48.7681,48.703,48.7392,33700.0
2014-08-28 11:20:00,67.4,67.48,67.38,67.48,27200.0,48.7536,48.8115,48.7392,48.8115,27200.0
2014-08-28 11:25:00,67.48,67.54,67.47,67.52,19800.0,48.8115,48.8549,48.8043,48.8405,19800.0
2014-08-28 11:30:00,67.54,67.58,67.48,67.48,19200.0,48.8549,48.8839,48.8115,48.8115,19200.0
2014-08-28 11:35:00,67.48,67.58,67.47,67.56,23300.0,48.8115,48.8839,48.8043,48.8694,23300.0
2014-08-28 11:40:00,67.55,67.57,67.5,67.54,18300.0,48.8622,48.8766,48.826,48.8549,18300.0
2014-08-28 11:45:00,67.54,67.56,67.49,67.54,14100.0,48.8549,48.8694,48.8188,48.8549,14100.0
2014-08-28 11:50:00,67.55,67.61,67.55,67.58,32200.0,48.8622,48.9056,48.8622,48.8839,32200.0
2014-08-28 11:55:00,67.56,67.6,67.53,67.6,30300.0,48.8694,48.8983,48.8477,48.8983,30300.0
2014-08-28 12:00:00,67.59,67.64,67.59,67.62,15900.0,48.8911,48.9273,48.8911,48.9128,15900.0
2014-08-28 12:05:00,67.63,67.63,67.58,67.59,13400.0,48.92,48.92,48.8839,48.8911,13400.0
2014-08-28 12:10:00,67.58,67.64,67.57,67.63,27600.0,48.8839,48.9273,48.8766,48.92,27600.0
2014-08-28 12:15:00,67.63,67.84,67.63,67.82,86900.0,48.92,49.0719,48.92,49.0575,86900.0
2014-08-28 12:20:00,67.83,67.84,67.8,67.8,35000.0,49.0647,49.0719,49.043,49.043,35000.0
2014-08-28 12:25:00,67.8,67.85,67.78,67.83,14900.0,49.043,49.0792,49.0285,49.0647,14900.0
2014-08-28 12:30:00,67.83,67.92,67.79,67.81,38600.0,49.0647,49.1298,49.0358,49.0502,38600.0
2014-08-28 12:35:00,67.81,67.85,67.78,67.85,11900.0,49.0502,49.0792,49.0285,49.0792,11900.0
2014-08-28 12:40:00,67.85,67.85,67.8,67.84,16300.0,49.0792,49.0792,49.043,49.0719,16300.0
2014-08-28 12:45:00,67.85,67.87,67.74,67.76,65600.0,49.0792,49.0936,48.9996,49.0141,65600.0
2014-08-28 12:50:00,67.74,67.75,67.72,67.73,14700.0,48.9996,49.0068,48.9851,48.9924,14700.0
2014-08-28 12:55:00,67.72,67.73,67.64,67.64,19500.0,48.9851,48.9924,48.9273,48.9273,19500.0
2014-08-28 13:00:00,67.64,67.66,67.57,67.57,13300.0,48.9273,48.9417,48.8766,48.8766,13300.0
2014-08-28 13:05:00,67.58,67.62,67.55,67.62,32300.0,48.8839,48.9128,48.8622,48.9128,32300.0
2014-08-28 13:10:00,67.62,67.7,67.58,67.67,56000.0,48.9128,48.9707,48.8839,48.949,56000.0
2014-08-28 13:15:00,67.67,67.68,67.62,67.65,27900.0,48.949,48.9562,48.9128,48.9345,27900.0
2014-08-28 13:20:00,67.65,67.67,67.62,67.65,25900.0,48.9345,48.949,48.9128,48.9345,25900.0
2014-08-28 13:25:00,67.65,67.66,67.62,67.62,11100.0,48.9345,48.9417,48.9128,48.9128,11100.0
2014-08-28 13:30:00,67.63,67.64,67.58,67.59,20900.0,48.92,48.9273,48.8839,48.8911,20900.0
2014-08-28 13:35:00,67.59,67.69,67.57,67.69,21300.0,48.8911,48.9634,48.8766,48.9634,21300.0
2014-08-28 13:40:00,67.69,67.69,67.65,67.65,20700.0,48.9634,48.9634,48.9345,48.9345,20700.0
2014-08-28 13:45:00,67.65,67.7,67.64,67.69,15100.0,48.9345,48.9707,48.9273,48.9634,15100.0
2014-08-28 13:50:00,67.69,67.71,67.69,67.7,16300.0,48.9634,48.9779,48.9634,48.9707,16300.0
2014-08-28 13:55:00,67.7,67.8,67.69,67.78,37000.0,48.9707,49.043,48.9634,49.0285,37000.0
2014-08-28 14:00:00,67.78,67.79,67.62,67.63,68500.0,49.0285,49.0358,48.9128,48.92,68500.0
2014-08-28 14:05:00,67.64,67.71,67.59,67.67,52700.0,48.9273,48.9779,48.8911,48.949,52700.0
2014-08-28 14:10:00,67.67,67.78,67.65,67.78,45700.0,48.949,49.0285,48.9345,49.0285,45700.0
2014-08-28 14:15:00,67.77,67.79,67.75,67.78,19200.0,49.0213,49.0358,49.0068,49.0285,19200.0
2014-08-28 14:20:00,67.78,67.78,67.72,67.75,16300.0,49.0285,49.0285,48.9851,49.0068,16300.0
2014-08-28 14:25:00,67.76,67.8,67.75,67.78,40400.0,49.0141,49.043,49.0068,49.0285,40400.0
2014-08-28 14:30:00,67.78,67.82,67.76,67.79,47200.0,49.0285,49.0575,49.0141,49.0358,47200.0
2014-08-28 14:35:00,67.8,67.8,67.74,67.75,29900.0,49.043,49.043,48.9996,49.0068,29900.0
2014-08-28 14:40:00,67.75,67.78,67.73,67.77,23000.0,49.0068,49.0285,48.9924,49.0213,23000.0
2014-08-28 14:45:00,67.77,67.79,67.76,67.78,13700.0,49.0213,49.0358,49.0141,49.0285,13700.0
2014-08-28 14:50:00,67.77,67.8,67.75,67.75,49000.0,49.0213,49.043,49.0068,49.0068,49000.0
2014-08-28 14:55:00,67.76,67.79,67.75,67.78,15300.0,49.0141,49.0358,49.0068,49.0285,15300.0
2014-08-28 15:00:00,67.77,67.78,67.74,67.75,9900.0,49.0213,49.0285,48.9996,49.0068,9900.0
2014-08-28 15:05:00,67.73,67.73,67.69,67.69,20200.0,48.9924,48.9924,48.9634,48.9634,20200.0
2014-08-28 15:10:00,67.7,67.7,67.67,67.7,21500.0,48.9707,48.9707,48.949,48.9707,21500.0
2014-08-28 15:15:00,67.7,67.78,67.7,67.76,77600.0,48.9707,49.0285,48.9707,49.0141,77600.0
2014-08-28 15:20:00,67.75,67.78,67.74,67.74,14700.0,49.0068,49.0285,48.9996,48.9996,14700.0
2014-08-28 15:25:00,67.75,67.78,67.71,67.77,21900.0,49.0068,49.0285,48.9779,49.0213,21900.0
2014-08-28 15:30:00,67.75,67.76,67.69,67.75,38700.0,49.0068,49.0141,48.9634,49.0068,38700.0
2014-08-28 15:35:00,67.74,67.77,67.72,67.76,65900.0,48.9996,49.0213,48.9851,49.0141,65900.0
2014-08-28 15:40:00,67.75,67.78,67.71,67.71,85700.0,49.0068,49.0285,48.9779,48.9779,85700.0
2014-08-28 15:45:00,67.71,67.71,67.62,67.64,175800.0,48.9779,48.9779,48.9128,48.9273,175800.0
2014-08-28 15:50:00,67.64,67.65,67.6,67.61,84400.0,48.9273,48.9345,48.8983,48.9056,84400.0
2014-08-28 15:55:00,67.61,67.66,67.59,67.66,151100.0,48.9056,48.9417,48.8911,48.9417,151100.0
2014-08-29 09:30:00,67.61,67.65,67.1,67.12,126700.0,48.9056,48.9345,48.5366,48.5511,126700.0
2014-08-29 09:35:00,67.12,67.17,66.86,66.9,166100.0,48.5511,48.5873,48.363,48.392,166100.0
2014-08-29 09:40:00,66.89,67.03,66.87,66.96,62500.0,48.3847,48.486,48.3703,48.4354,62500.0
2014-08-29 09:45:00,66.97,66.97,66.82,66.82,79000.0,48.4426,48.4426,48.3341,48.3341,79000.0
2014-08-29 09:50:00,66.84,66.91,66.75,66.77,91000.0,48.3486,48.3992,48.2835,48.2979,91000.0
2014-08-29 09:55:00,66.77,66.84,66.73,66.82,89000.0,48.2979,48.3486,48.269,48.3341,89000.0
2014-08-29 10:00:00,66.82,66.84,66.68,66.68,84200.0,48.3341,48.3486,48.2328,48.2328,84200.0
2014-08-29 10:05:00,66.68,66.72,66.66,66.67,107200.0,48.2328,48.2618,48.2184,48.2256,107200.0
2014-08-29 10:10:00,66.68,66.68,66.51,66.62,182000.0,48.2328,48.2328,48.1099,48.1894,182000.0
2014-08-29 10:15:00,66.62,66.65,66.56,66.6,85800.0,48.1894,48.2111,48.146,48.175,85800.0
2014-08-29 10:20:00,66.61,66.63,66.56,66.59,59200.0,48.1822,48.1967,48.146,48.1677,59200.0
2014-08-29 10:25:00,66.59,66.59,66.39,66.44,174900.0,48.1677,48.1677,48.0231,48.0592,174900.0
2014-08-29 10:30:00,66.43,66.46,66.27,66.32,131000.0,48.052,48.0737,47.9363,47.9724,131000.0
2014-08-29 10:35:00,66.34,66.46,66.32,66.35,73500.0,47.9869,48.0737,47.9724,47.9941,73500.0
2014-08-29 10:40:00,66.34,66.44,66.32,66.44,74400.0,47.9869,48.0592,47.9724,48.0592,74400.0
2014-08-29 10:45:00,66.45,66.56,66.42,66.45,87000.0,48.0665,48.146,48.0448,48.0665,87000.0
2014-08-29 10:50:00,66.45,66.53,66.45,66.5,71900.0,48.0665,48.1243,48.0665,48.1026,71900.0
2014-08-29 10:55:00,66.5,66.55,66.49,66.55,55600.0,48.1026,48.1388,48.0954,48.1388,55600.0
2014-08-29 11:00:00,66.55,66.59,66.5,66.59,61100.0,48.1388,48.1677,48.1026,48.1677,61100.0
2014-08-29 11:05:00,66.59,66.59,66.44,66.48,49000.0,48.1677,48.1677,48.0592,48.0882,49000.0
2014-08-29 11:10:00,66.48,66.5,66.41,66.5,88400.0,48.0882,48.1026,48.0375,48.1026,88400.0
2014-08-29 11:15:00,66.5,66.51,66.47,66.47,70700.0,48.1026,48.1099,48.0809,48.0809,70700.0
2014-08-29 11:20:00,66.47,66.48,66.38,66.41,73900.0,48.0809,48.0882,48.0158,48.0375,73900.0
2014-08-29 11:25:00,66.4,66.41,66.36,66.37,40000.0,48.0303,48.0375,48.0014,48.0086,40000.0
2014-08-29 11:30:00,66.36,66.41,66.34,66.39,65500.0,48.0014,48.0375,47.9869,48.0231,65500.0
2014-08-29 11:35:00,66.39,66.41,66.35,66.41,52100.0,48.0231,48.0375,47.9941,48.0375,52100.0
2014-08-29 11:40:00,66.41,66.42,66.27,66.3,149800.0,48.0375,48.0448,47.9363,47.958,149800.0
2014-08-29 11:45:00,66.29,66.41,66.28,66.39,32600.0,47.9507,48.0375,47.9435,48.0231,32600.0
2014-08-29 11:50:00,66.4,66.45,66.38,66.45,28300.0,48.0303,48.0665,48.0158,48.0665,28300.0
2014-08-29 11:55:00,66.45,66.45,66.35,66.35,37900.0,48.0665,48.0665,47.9941,47.9941,37900.0
2014-08-29 12:00:00,66.35,66.36,66.31,66.32,41400.0,47.9941,48.0014,47.9652,47.9724,41400.0
2014-08-29 12:05:00,66.32,66.32,66.29,66.31,49000.0,47.9724,47.9724,47.9507,47.9652,49000.0
2014-08-29 12:10:00,66.31,66.31,66.29,66.29,38000.0,47.9652,47.9652,47.9507,47.9507,38000.0
2014-08-29 12:15:00,66.3,66.3,66.16,66.24,121600.0,47.958,47.958,47.8567,47.9146,121600.0
2014-08-29 12:20:00,66.23,66.31,66.2,66.28,25900.0,47.9073,47.9652,47.8856,47.9435,25900.0
2014-08-29 12:25:00,66.28,66.28,66.17,66.17,39900.0,47.9435,47.9435,47.8639,47.8639,39900.0
2014-08-29 12:30:00,66.17,66.23,66.12,66.19,103200.0,47.8639,47.9073,47.8278,47.8784,103200.0
2014-08-29 12:35:00,66.2,66.2,66.16,66.2,39300.0,47.8856,47.8856,47.8567,47.8856,39300.0
2014-08-29 12:40:00,66.19,66.28,66.17,66.28,41300.0,47.8784,47.9435,47.8639,47.9435,41300.0
2014-08-29 12:45:00,66.28,66.28,66.24,66.24,35500.0,47.9435,47.9435,47.9146,47.9146,35500.0
2014-08-29 12:50:00,66.25,66.26,66.25,66.26,34300.0,47.9218,47.929,47.9218,47.929,34300.0
2014-08-29 12:55:00,66.25,66.25,66.21,66.24,49600.0,47.9218,47.9218,47.8929,47.9146,49600.0
2014-08-29 13:00:00,66.24,66.24,66.14,66.15,119100.0,47.9146,47.9146,47.8422,47.8495,119100.0
2014-08-29 13:05:00,66.15,66.17,66.08,66.12,100000.0,47.8495,47.8639,47.7988,47.8278,100000.0
2014-08-29 13:10:00,66.12,66.17,66.04,66.04,50300.0,47.8278,47.8639,47.7699,47.7699,50300.0
2014-08-29 13:15:00,66.04,66.24,66.04,66.18,88700.0,47.7699,47.9146,47.7699,47.8712,88700.0
2014-08-29 13:20:00,66.19,66.23,66.17,66.19,27800.0,47.8784,47.9073,47.8639,47.8784,27800.0
2014-08-29 13:25:00,66.18,66.21,66.14,66.15,29900.0,47.8712,47.8929,47.8422,47.8495,29900.0
2014-08-29 13:30:00,66.17,66.2,66.12,66.19,40600.0,47.8639,47.8856,47.8278,47.8784,40600.0
2014-08-29 13:35:00,66.19,66.21,66.12,66.14,41300.0,47.8784,47.8929,47.8278,47.8422,41300.0
2014-08-29 13:40:00,66.14,66.17,66.12,66.14,22100.0,47.8422,47.8639,47.8278,47.8422,22100.0
2014-08-29 13:45:00,66.14,66.17,66.11,66.16,39600.0,47.8422,47.8639,47.8205,47.8567,39600.0
2014-08-29 13:50:00,66.15,66.15,66.08,66.13,24900.0,47.8495,47.8495,47.7988,47.835,24900.0
2014-08-29 13:55:00,66.13,66.13,66.05,66.08,25500.0,47.835,47.835,47.7771,47.7988,25500.0
2014-08-29 14:00:00,66.07,66.08,66.06,66.08,67400.0,47.7916,47.7988,47.7844,47.7988,67400.0
2014-08-29 14:05:00,66.08,66.11,66.08,66.11,40400.0,47.7988,47.8205,47.7988,47.8205,40400.0
2014-08-29 14:10:00,66.12,66.18,66.11,66.14,25800.0,47.8278,47.8712,47.8205,47.8422,25800.0
2014-08-29 14:15:00,66.14,66.19,66.13,66.16,22000.0,47.8422,47.8784,47.835,47.8567,22000.0
2014-08-29 14:20:00,66.16,66.17,66.1,66.11,35000.0,47.8567,47.8639,47.8133,47.8205,35000.0
2014-08-29 14:25:00,66.12,66.19,66.1,66.16,19500.0,47.8278,47.8784,47.8133,47.8567,19500.0
2014-08-29 14:30:00,66.16,66.17,66.14,66.16,15700.0,47.8567,47.8639,47.8422,47.8567,15700.0
2014-08-29 14:35:00,66.16,66.26,66.16,66.22,49100.0,47.8567,47.929,47.8567,47.9001,49100.0
2014-08-29 14:40:00,66.24,66.24,66.2,66.23,17100.0,47.9146,47.9146,47.8856,47.9073,17100.0
2014-08-29 14:45:00,66.22,66.22,66.18,66.2,17400.0,47.9001,47.9001,47.8712,47.8856,17400.0
2014-08-29 14:50:00,66.19,66.22,66.18,66.22,53000.0,47.8784,47.9001,47.8712,47.9001,53000.0
2014-08-29 14:55:00,66.23,66.26,66.21,66.26,30700.0,47.9073,47.929,47.8929,47.929,30700.0
2014-08-29 15:00:00,66.26,66.27,66.25,66.27,52300.0,47.929,47.9363,47.9218,47.9363,52300.0
2014-08-29 15:05:00,66.26,66.3,66.26,66.27,77100.0,47.929,47.958,47.929,47.9363,77100.0
2014-08-29 15:10:00,66.27,66.36,66.26,66.34,68800.0,47.9363,48.0014,47.929,47.9869,68800.0
2014-08-29 15:15:00,66.34,66.38,66.33,66.35,67700.0,47.9869,48.0158,47.9797,47.9941,67700.0
2014-08-29 15:20:00,66.34,66.41,66.33,66.4,86300.0,47.9869,48.0375,47.9797,48.0303,86300.0
2014-08-29 15:25:00,66.4,66.4,66.33,66.34,55400.0,48.0303,48.0303,47.9797,47.9869,55400.0
2014-08-29 15:30:00,66.33,66.34,66.26,66.3,101900.0,47.9797,47.9869,47.929,47.958,101900.0
2014-08-29 15:35:00,66.3,66.39,66.29,66.39,82000.0,47.958,48.0231,47.9507,48.0231,82000.0
2014-08-29 15:40:00,66.38,66.39,66.31,66.31,87900.0,48.0158,48.0231,47.9652,47.9652,87900.0
2014-08-29 15:45:00,66.32,66.41,66.31,66.39,115400.0,47.9724,48.0375,47.9652,48.0231,115400.0
2014-08-29 15:50:00,66.4,66.51,66.39,66.49,201200.0,48.0303,48.1099,48.0231,48.0954,201200.0
2014-08-29 15:55:00,66.49,66.52,66.45,66.49,336300.0,48.0954,48.1171,48.0665,48.0954,336300.0
2014-09-02 09:30:00,65.09,65.15,64.11,64.8,911900.0,47.0827,47.1261,46.3738,46.8729,911900.0
2014-09-02 09:35:00,64.8,64.85,64.26,64.32,296600.0,46.8729,46.9091,46.4823,46.5257,296600.0
2014-09-02 09:40:00,64.29,64.44,64.21,64.25,262000.0,46.504,46.6125,46.4462,46.4751,262000.0
2014-09-02 09:45:00,64.26,64.39,64.2,64.39,256700.0,46.4823,46.5764,46.4389,46.5764,256700.0
2014-09-02 09:50:00,64.4,64.55,64.34,64.49,238100.0,46.5836,46.6921,46.5402,46.6487,238100.0
2014-09-02 09:55:00,64.5,64.56,64.32,64.34,195300.0,46.6559,46.6993,46.5257,46.5402,195300.0
2014-09-02 10:00:00,64.35,64.35,64.07,64.08,249700.0,46.5474,46.5474,46.3449,46.3521,249700.0
2014-09-02 10:05:00,64.09,64.15,63.92,64.0,276000.0,46.3594,46.4028,46.2364,46.2943,276000.0
2014-09-02 10:10:00,64.0,64.04,63.84,63.87,206000.0,46.2943,46.3232,46.1785,46.2002,206000.0
2014-09-02 10:15:00,63.86,64.04,63.86,64.0,244800.0,46.193,46.3232,46.193,46.2943,244800.0
2014-09-02 10:20:00,64.0,64.03,63.91,64.0,188600.0,46.2943,46.316,46.2292,46.2943,188600.0
2014-09-02 10:25:00,64.0,64.18,63.99,64.11,149700.0,46.2943,46.4245,46.287,46.3738,149700.0
2014-09-02 10:30:00,64.11,64.11,63.95,64.02,166500.0,46.3738,46.3738,46.2581,46.3087,166500.0
2014-09-02 10:35:00,64.01,64.04,63.88,63.9,184100.0,46.3015,46.3232,46.2075,46.2219,184100.0
2014-09-02 10:40:00,63.9,64.0,63.88,63.97,322300.0,46.2219,46.2943,46.2075,46.2726,322300.0
2014-09-02 10:45:00,63.97,63.99,63.88,63.97,150900.0,46.2726,46.287,46.2075,46.2726,150900.0
2014-09-02 10:50:00,63.96,63.98,63.9,63.95,83600.0,46.2653,46.2798,46.2219,46.2581,83600.0
2014-09-02 10:55:00,63.94,63.97,63.76,63.77,171500.0,46.2509,46.2726,46.1207,46.1279,171500.0
2014-09-02 11:00:00,63.78,63.86,63.69,63.86,179700.0,46.1351,46.193,46.07,46.193,179700.0
2014-09-02 11:05:00,63.86,63.95,63.79,63.81,138900.0,46.193,46.2581,46.1424,46.1568,138900.0
2014-09-02 11:10:00,63.8,63.83,63.61,63.64,145800.0,46.1496,46.1713,46.0122,46.0339,145800.0
2014-09-02 11:15:00,63.65,63.65,63.34,63.35,212900.0,46.0411,46.0411,45.8169,45.8241,212900.0
2014-09-02 11:20:00,63.36,63.39,63.22,63.26,281700.0,45.8313,45.853,45.7301,45.759,281700.0
2014-09-02 11:25:00,63.27,63.27,63.1,63.13,170500.0,45.7662,45.7662,45.6433,45.665,170500.0
2014-09-02 11:30:00,63.14,63.45,63.11,63.42,170000.0,45.6722,45.8964,45.6505,45.8747,170000.0
2014-09-02 11:35:00,63.43,63.47,63.3,63.3,130400.0,45.882,45.9109,45.7879,45.7879,130400.0
2014-09-02 11:40:00,63.3,63.4,63.1,63.11,125100.0,45.7879,45.8603,45.6433,45.6505,125100.0
2014-09-02 11:45:00,63.11,63.19,63.11,63.11,140400.0,45.6505,45.7084,45.6505,45.6505,140400.0
2014-09-02 11:50:00,63.11,63.11,62.75,62.76,285400.0,45.6505,45.6505,45.3901,45.3973,285400.0
2014-09-02 11:55:00,62.76,62.83,62.6,62.81,312700.0,45.3973,45.4479,45.2816,45.4335,312700.0
2014-09-02 12:00:00,62.81,62.89,62.78,62.84,174500.0,45.4335,45.4914,45.4118,45.4552,174500.0
2014-09-02 12:05:00,62.85,62.98,62.83,62.91,94400.0,45.4624,45.5565,45.4479,45.5058,94400.0
2014-09-02 12:10:00,62.91,63.07,62.91,63.0,101700.0,45.5058,45.6216,45.5058,45.5709,101700.0
2014-09-02 12:15:00,63.0,63.07,62.91,63.05,112500.0,45.5709,45.6216,45.5058,45.6071,112500.0
2014-09-02 12:20:00,63.05,63.07,62.9,62.92,112700.0,45.6071,45.6216,45.4986,45.5131,112700.0
2014-09-02 12:25:00,62.94,62.98,62.81,62.84,81700.0,45.5275,45.5565,45.4335,45.4552,81700.0
2014-09-02 12:30:00,62.85,62.85,62.7,62.72,86200.0,45.4624,45.4624,45.3539,45.3684,86200.0
2014-09-02 12:35:00,62.72,62.75,62.67,62.74,142500.0,45.3684,45.3901,45.3322,45.3828,142500.0
2014-09-02 12:40:00,62.72,62.75,62.6,62.62,104100.0,45.3684,45.3901,45.2816,45.296,104100.0
2014-09-02 12:45:00,62.64,62.66,62.55,62.61,185900.0,45.3105,45.325,45.2454,45.2888,185900.0
2014-09-02 12:50:00,62.6,62.61,62.35,62.37,253700.0,45.2816,45.2888,45.1007,45.1152,253700.0
2014-09-02 12:55:00,62.36,62.36,62.16,62.22,269700.0,45.108,45.108,44.9633,45.0067,269700.0
2014-09-02 13:00:00,62.23,62.29,62.12,62.2,172600.0,45.0139,45.0573,44.9344,44.9922,172600.0
2014-09-02 13:05:00,62.21,62.36,62.13,62.3,184400.0,44.9995,45.108,44.9416,45.0646,184400.0
2014-09-02 13:10:00,62.3,62.44,62.25,62.42,126700.0,45.0646,45.1658,45.0284,45.1514,126700.0
2014-09-02 13:15:00,62.43,62.45,62.32,62.32,131100.0,45.1586,45.1731,45.079,45.079,131100.0
2014-09-02 13:20:00,62.32,62.35,62.15,62.15,158400.0,45.079,45.1007,44.9561,44.9561,158400.0
2014-09-02 13:25:00,62.15,62.23,62.12,62.19,99200.0,44.9561,45.0139,44.9344,44.985,99200.0
2014-09-02 13:30:00,62.2,62.42,62.19,62.39,106200.0,44.9922,45.1514,44.985,45.1297,106200.0
2014-09-02 13:35:00,62.39,62.5,62.38,62.5,109500.0,45.1297,45.2092,45.1224,45.2092,109500.0
2014-09-02 13:40:00,62.49,62.61,62.41,62.55,199200.0,45.202,45.2888,45.1441,45.2454,199200.0
2014-09-02 13:45:00,62.54,62.64,62.51,62.55,100700.0,45.2382,45.3105,45.2165,45.2454,100700.0
2014-09-02 13:50:00,62.55,62.82,62.47,62.78,96400.0,45.2454,45.4407,45.1875,45.4118,96400.0
2014-09-02 13:55:00,62.78,62.81,62.67,62.78,101100.0,45.4118,45.4335,45.3322,45.4118,101100.0
2014-09-02 14:00:00,62.79,62.92,62.76,62.88,113100.0,45.419,45.5131,45.3973,45.4841,113100.0
2014-09-02 14:05:00,62.87,62.95,62.87,62.87,94700.0,45.4769,45.5348,45.4769,45.4769,94700.0
2014-09-02 14:10:00,62.88,62.98,62.82,62.98,61600.0,45.4841,45.5565,45.4407,45.5565,61600.0
2014-09-02 14:15:00,62.98,63.06,62.96,63.05,90500.0,45.5565,45.6143,45.542,45.6071,90500.0
2014-09-02 14:20:00,63.06,63.06,62.92,63.05,92200.0,45.6143,45.6143,45.5131,45.6071,92200.0
2014-09-02 14:25:00,63.05,63.39,62.98,63.35,234800.0,45.6071,45.853,45.5565,45.8241,234800.0
2014-09-02 14:30:00,63.36,63.41,63.18,63.18,244100.0,45.8313,45.8675,45.7011,45.7011,244100.0
2014-09-02 14:35:00,63.18,63.23,63.15,63.22,128600.0,45.7011,45.7373,45.6794,45.7301,128600.0
2014-09-02 14:40:00,63.22,63.25,63.2,63.22,69500.0,45.7301,45.7518,45.7156,45.7301,69500.0
2014-09-02 14:45:00,63.23,63.23,63.11,63.13,99600.0,45.7373,45.7373,45.6505,45.665,99600.0
2014-09-02 14:50:00,63.12,63.24,63.11,63.19,126000.0,45.6577,45.7445,45.6505,45.7084,126000.0
2014-09-02 14:55:00,63.19,63.3,63.12,63.13,136500.0,45.7084,45.7879,45.6577,45.665,136500.0
2014-09-02 15:00:00,63.14,63.15,63.0,63.03,104300.0,45.6722,45.6794,45.5709,45.5926,104300.0
2014-09-02 15:05:00,63.05,63.1,63.04,63.07,126200.0,45.6071,45.6433,45.5999,45.6216,126200.0
2014-09-02 15:10:00,63.07,63.1,63.04,63.09,76600.0,45.6216,45.6433,45.5999,45.636,76600.0
2014-09-02 15:15:00,63.09,63.1,63.01,63.02,198300.0,45.636,45.6433,45.5782,45.5854,198300.0
2014-09-02 15:20:00,63.03,63.56,63.01,63.3,497900.0,45.5926,45.976,45.5782,45.7879,497900.0
2014-09-02 15:25:00,63.3,63.34,63.25,63.3,120700.0,45.7879,45.8169,45.7518,45.7879,120700.0
2014-09-02 15:30:00,63.3,63.36,63.22,63.28,180200.0,45.7879,45.8313,45.7301,45.7735,180200.0
2014-09-02 15:35:00,63.29,63.39,63.28,63.3,150300.0,45.7807,45.853,45.7735,45.7879,150300.0
2014-09-02 15:40:00,63.3,63.34,63.27,63.29,188000.0,45.7879,45.8169,45.7662,45.7807,188000.0
2014-09-02 15:45:00,63.29,63.36,63.26,63.31,283000.0,45.7807,45.8313,45.759,45.7952,283000.0
2014-09-02 15:50:00,63.31,63.38,63.26,63.28,463700.0,45.7952,45.8458,45.759,45.7735,463700.0
2014-09-02 15:55:00,63.28,63.31,63.09,63.1,874700.0,45.7735,45.7952,45.636,45.6433,874700.0
2014-09-03 09:30:00,63.02,63.63,63.0,63.4,374100.0,45.5854,46.0266,45.5709,45.8603,374100.0
2014-09-03 09:35:00,63.4,63.89,63.3,63.89,382600.0,45.8603,46.2147,45.7879,46.2147,382600.0
2014-09-03 09:40:00,63.89,64.25,63.8,64.25,567700.0,46.2147,46.4751,46.1496,46.4751,567700.0
2014-09-03 09:45:00,64.25,64.44,64.21,64.26,328500.0,46.4751,46.6125,46.4462,46.4823,328500.0
2014-09-03 09:50:00,64.25,64.25,64.08,64.14,186600.0,46.4751,46.4751,46.3521,46.3955,186600.0
2014-09-03 09:55:00,64.13,64.16,63.78,63.79,104000.0,46.3883,46.41,46.1351,46.1424,104000.0
2014-09-03 10:00:00,63.8,64.0,63.8,63.97,176100.0,46.1496,46.2943,46.1496,46.2726,176100.0
2014-09-03 10:05:00,63.97,64.07,63.83,64.03,184700.0,46.2726,46.3449,46.1713,46.316,184700.0
2014-09-03 10:10:00,64.03,64.03,63.91,64.01,147000.0,46.316,46.316,46.2292,46.3015,147000.0
2014-09-03 10:15:00,64.02,64.03,63.9,63.91,94900.0,46.3087,46.316,46.2219,46.2292,94900.0
2014-09-03 10:20:00,63.9,63.96,63.84,63.95,104500.0,46.2219,46.2653,46.1785,46.2581,104500.0
2014-09-03 10:25:00,63.95,63.97,63.89,63.97,68000.0,46.2581,46.2726,46.2147,46.2726,68000.0
2014-09-03 10:30:00,63.97,63.97,63.81,63.83,52100.0,46.2726,46.2726,46.1568,46.1713,52100.0
2014-09-03 10:35:00,63.83,63.92,63.8,63.8,72600.0,46.1713,46.2364,46.1496,46.1496,72600.0
2014-09-03 10:40:00,63.82,63.83,63.64,63.71,133800.0,46.1641,46.1713,46.0339,46.0845,133800.0
2014-09-03 10:45:00,63.71,63.8,63.7,63.79,76300.0,46.0845,46.1496,46.0773,46.1424,76300.0
2014-09-03 10:50:00,63.79,63.79,63.75,63.76,110200.0,46.1424,46.1424,46.1134,46.1207,110200.0
2014-09-03 10:55:00,63.76,63.79,63.75,63.76,224000.0,46.1207,46.1424,46.1134,46.1207,224000.0
2014-09-03 11:00:00,63.77,63.9,63.76,63.82,77700.0,46.1279,46.2219,46.1207,46.1641,77700.0
2014-09-03 11:05:00,63.82,63.84,63.77,63.82,198500.0,46.1641,46.1785,46.1279,46.1641,198500.0
2014-09-03 11:10:00,63.82,63.83,63.8,63.81,130000.0,46.1641,46.1713,46.1496,46.1568,130000.0
2014-09-03 11:15:00,63.81,63.82,63.7,63.74,92800.0,46.1568,46.1641,46.0773,46.1062,92800.0
2014-09-03 11:20:00,63.75,63.8,63.71,63.72,37000.0,46.1134,46.1496,46.0845,46.0917,37000.0
2014-09-03 11:25:00,63.72,63.73,63.53,63.53,90500.0,46.0917,46.099,45.9543,45.9543,90500.0
2014-09-03 11:30:00,63.53,63.63,63.5,63.59,157700.0,45.9543,46.0266,45.9326,45.9977,157700.0
2014-09-03 11:35:00,63.58,63.61,63.47,63.47,51700.0,45.9905,46.0122,45.9109,45.9109,51700.0
2014-09-03 11:40:00,63.47,63.58,63.45,63.53,44900.0,45.9109,45.9905,45.8964,45.9543,44900.0
2014-09-03 11:45:00,63.53,63.62,63.51,63.6,43700.0,45.9543,46.0194,45.9398,46.0049,43700.0
2014-09-03 11:50:00,63.6,63.78,63.57,63.7,52800.0,46.0049,46.1351,45.9832,46.0773,52800.0
2014-09-03 11:55:00,63.69,63.71,63.6,63.61,26800.0,46.07,46.0845,46.0049,46.0122,26800.0
2014-09-03 12:00:00,63.61,63.65,63.51,63.6,49300.0,46.0122,46.0411,45.9398,46.0049,49300.0
2014-09-03 12:05:00,63.6,63.67,63.59,63.66,31500.0,46.0049,46.0556,45.9977,46.0483,31500.0
2014-09-03 12:10:00,63.67,63.89,63.66,63.87,131200.0,46.0556,46.2147,46.0483,46.2002,131200.0
2014-09-03 12:15:00,63.87,63.93,63.87,63.88,47000.0,46.2002,46.2436,46.2002,46.2075,47000.0
2014-09-03 12:20:00,63.88,63.89,63.82,63.85,49400.0,46.2075,46.2147,46.1641,46.1858,49400.0
2014-09-03 12:25:00,63.85,63.9,63.84,63.89,42300.0,46.1858,46.2219,46.1785,46.2147,42300.0
2014-09-03 12:30:00,63.89,63.89,63.79,63.82,35500.0,46.2147,46.2147,46.1424,46.1641,35500.0
2014-09-03 12:35:00,63.81,63.88,63.79,63.84,59000.0,46.1568,46.2075,46.1424,46.1785,59000.0
2014-09-03 12:40:00,63.83,63.85,63.79,63.85,26900.0,46.1713,46.1858,46.1424,46.1858,26900.0
2014-09-03 12:45:00,63.85,63.86,63.72,63.75,52300.0,46.1858,46.193,46.0917,46.1134,52300.0
2014-09-03 12:50:00,63.75,63.75,63.66,63.68,54000.0,46.1134,46.1134,46.0483,46.0628,54000.0
2014-09-03 12:55:00,63.68,63.7,63.6,63.65,50900.0,46.0628,46.0773,46.0049,46.0411,50900.0
2014-09-03 13:00:00,63.66,63.66,63.6,63.64,32400.0,46.0483,46.0483,46.0049,46.0339,32400.0
2014-09-03 13:05:00,63.65,63.66,63.6,63.66,35500.0,46.0411,46.0483,46.0049,46.0483,35500.0
2014-09-03 13:10:00,63.65,63.82,63.65,63.8,22500.0,46.0411,46.1641,46.0411,46.1496,22500.0
2014-09-03 13:15:00,63.8,63.81,63.69,63.75,30800.0,46.1496,46.1568,46.07,46.1134,30800.0
2014-09-03 13:20:00,63.74,63.74,63.66,63.74,27700.0,46.1062,46.1062,46.0483,46.1062,27700.0
2014-09-03 13:25:00,63.74,63.8,63.74,63.78,43300.0,46.1062,46.1496,46.1062,46.1351,43300.0
2014-09-03 13:30:00,63.78,63.79,63.74,63.77,30400.0,46.1351,46.1424,46.1062,46.1279,30400.0
2014-09-03 13:35:00,63.75,63.75,63.66,63.68,20300.0,46.1134,46.1134,46.0483,46.0628,20300.0
2014-09-03 13:40:00,63.67,63.73,63.67,63.71,17400.0,46.0556,46.099,46.0556,46.0845,17400.0
2014-09-03 13:45:00,63.71,63.75,63.68,63.7,25100.0,46.0845,46.1134,46.0628,46.0773,25100.0
2014-09-03 13:50:00,63.7,63.71,63.65,63.67,18800.0,46.0773,46.0845,46.0411,46.0556,18800.0
2014-09-03 13:55:00,63.67,63.73,63.67,63.72,23300.0,46.0556,46.099,46.0556,46.0917,23300.0
2014-09-03 14:00:00,63.71,63.73,63.71,63.72,17700.0,46.0845,46.099,46.0845,46.0917,17700.0
2014-09-03 14:05:00,63.71,63.72,63.61,63.62,39700.0,46.0845,46.0917,46.0122,46.0194,39700.0
2014-09-03 14:10:00,63.62,63.62,63.6,63.6,58300.0,46.0194,46.0194,46.0049,46.0049,58300.0
2014-09-03 14:15:00,63.6,63.64,63.59,63.6,26100.0,46.0049,46.0339,45.9977,46.0049,26100.0
2014-09-03 14:20:00,63.6,63.65,63.55,63.61,85700.0,46.0049,46.0411,45.9688,46.0122,85700.0
2014-09-03 14:25:00,63.6,63.62,63.48,63.5,69600.0,46.0049,46.0194,45.9181,45.9326,69600.0
2014-09-03 14:30:00,63.51,63.56,63.44,63.47,59700.0,45.9398,45.976,45.8892,45.9109,59700.0
2014-09-03 14:35:00,63.48,63.53,63.48,63.51,34100.0,45.9181,45.9543,45.9181,45.9398,34100.0
2014-09-03 14:40:00,63.51,63.53,63.49,63.53,46400.0,45.9398,45.9543,45.9254,45.9543,46400.0
2014-09-03 14:45:00,63.52,63.52,63.44,63.45,45100.0,45.9471,45.9471,45.8892,45.8964,45100.0
2014-09-03 14:50:00,63.44,63.45,63.4,63.44,48200.0,45.8892,45.8964,45.8603,45.8892,48200.0
2014-09-03 14:55:00,63.45,63.45,63.37,63.39,93600.0,45.8964,45.8964,45.8386,45.853,93600.0
2014-09-03 15:00:00,63.4,63.41,63.31,63.36,63000.0,45.8603,45.8675,45.7952,45.8313,63000.0
2014-09-03 15:05:00,63.36,63.49,63.34,63.47,66900.0,45.8313,45.9254,45.8169,45.9109,66900.0
2014-09-03 15:10:00,63.48,63.48,63.39,63.4,48100.0,45.9181,45.9181,45.853,45.8603,48100.0
2014-09-03 15:15:00,63.4,63.46,63.39,63.46,47800.0,45.8603,45.9037,45.853,45.9037,47800.0
2014-09-03 15:20:00,63.47,63.52,63.46,63.49,53400.0,45.9109,45.9471,45.9037,45.9254,53400.0
2014-09-03 15:25:00,63.48,63.49,63.44,63.47,74400.0,45.9181,45.9254,45.8892,45.9109,74400.0
2014-09-03 15:30:00,63.47,63.52,63.46,63.52,59900.0,45.9109,45.9471,45.9037,45.9471,59900.0
2014-09-03 15:35:00,63.51,63.62,63.51,63.61,68800.0,45.9398,46.0194,45.9398,46.0122,68800.0
2014-09-03 15:40:00,63.62,63.66,63.55,63.6,102200.0,46.0194,46.0483,45.9688,46.0049,102200.0
2014-09-03 15:45:00,63.59,63.61,63.53,63.59,100800.0,45.9977,46.0122,45.9543,45.9977,100800.0
2014-09-03 15:50:00,63.6,63.64,63.58,63.59,130900.0,46.0049,46.0339,45.9905,45.9977,130900.0
2014-09-03 15:55:00,63.59,63.66,63.54,63.55,358600.0,45.9977,46.0483,45.9615,45.9688,358600.0
2014-09-04 09:30:00,63.38,63.5,63.14,63.22,182000.0,45.8458,45.9326,45.6722,45.7301,182000.0
2014-09-04 09:35:00,63.22,63.73,63.22,63.62,101500.0,45.7301,46.099,45.7301,46.0194,101500.0
2014-09-04 09:40:00,63.62,63.77,63.51,63.54,121900.0,46.0194,46.1279,45.9398,45.9615,121900.0
2014-09-04 09:45:00,63.54,63.68,63.53,63.54,63900.0,45.9615,46.0628,45.9543,45.9615,63900.0
2014-09-04 09:50:00,63.55,63.65,63.4,63.42,97400.0,45.9688,46.0411,45.8603,45.8747,97400.0
2014-09-04 09:55:00,63.38,63.51,63.34,63.39,39700.0,45.8458,45.9398,45.8169,45.853,39700.0
2014-09-04 10:00:00,63.38,63.52,63.37,63.48,181800.0,45.8458,45.9471,45.8386,45.9181,181800.0
2014-09-04 10:05:00,63.49,63.55,63.47,63.49,96900.0,45.9254,45.9688,45.9109,45.9254,96900.0
2014-09-04 10:10:00,63.5,63.55,63.48,63.55,100800.0,45.9326,45.9688,45.9181,45.9688,100800.0
2014-09-04 10:15:00,63.56,63.68,63.53,63.56,82600.0,45.976,46.0628,45.9543,45.976,82600.0
2014-09-04 10:20:00,63.54,63.59,63.5,63.53,70200.0,45.9615,45.9977,45.9326,45.9543,70200.0
2014-09-04 10:25:00,63.55,63.58,63.52,63.53,74100.0,45.9688,45.9905,45.9471,45.9543,74100.0
2014-09-04 10:30:00,63.53,63.56,63.5,63.54,90300.0,45.9543,45.976,45.9326,45.9615,90300.0
2014-09-04 10:35:00,63.54,63.63,63.54,63.57,53300.0,45.9615,46.0266,45.9615,45.9832,53300.0
2014-09-04 10:40:00,63.56,63.56,63.5,63.51,46600.0,45.976,45.976,45.9326,45.9398,46600.0
2014-09-04 10:45:00,63.5,63.53,63.49,63.5,58700.0,45.9326,45.9543,45.9254,45.9326,58700.0
2014-09-04 10:50:00,63.51,63.51,63.4,63.43,32700.0,45.9398,45.9398,45.8603,45.882,32700.0
2014-09-04 10:55:00,63.43,63.51,63.4,63.45,38600.0,45.882,45.9398,45.8603,45.8964,38600.0
2014-09-04 11:00:00,63.45,63.57,63.45,63.5,48000.0,45.8964,45.9832,45.8964,45.9326,48000.0
2014-09-04 11:05:00,63.51,63.51,63.41,63.49,80500.0,45.9398,45.9398,45.8675,45.9254,80500.0
2014-09-04 11:10:00,63.5,63.56,63.45,63.55,65100.0,45.9326,45.976,45.8964,45.9688,65100.0
2014-09-04 11:15:00,63.56,63.62,63.55,63.61,50300.0,45.976,46.0194,45.9688,46.0122,50300.0
2014-09-04 11:20:00,63.61,63.63,63.57,63.58,45200.0,46.0122,46.0266,45.9832,45.9905,45200.0
2014-09-04 11:25:00,63.58,63.61,63.57,63.58,62600.0,45.9905,46.0122,45.9832,45.9905,62600.0
2014-09-04 11:30:00,63.57,63.61,63.51,63.61,44300.0,45.9832,46.0122,45.9398,46.0122,44300.0
2014-09-04 11:35:00,63.6,63.61,63.58,63.6,44400.0,46.0049,46.0122,45.9905,46.0049,44400.0
2014-09-04 11:40:00,63.6,63.61,63.58,63.6,44000.0,46.0049,46.0122,45.9905,46.0049,44000.0
2014-09-04 11:45:00,63.6,63.61,63.52,63.53,51600.0,46.0049,46.0122,45.9471,45.9543,51600.0
2014-09-04 11:50:00,63.52,63.56,63.48,63.48,31900.0,45.9471,45.976,45.9181,45.9181,31900.0
2014-09-04 11:55:00,63.48,63.51,63.45,63.5,34900.0,45.9181,45.9398,45.8964,45.9326,34900.0
2014-09-04 12:00:00,63.5,63.56,63.44,63.45,90300.0,45.9326,45.976,45.8892,45.8964,90300.0
2014-09-04 12:05:00,63.44,63.45,63.32,63.35,68700.0,45.8892,45.8964,45.8024,45.8241,68700.0
2014-09-04 12:10:00,63.35,63.44,63.34,63.37,52000.0,45.8241,45.8892,45.8169,45.8386,52000.0
2014-09-04 12:15:00,63.38,63.4,63.36,63.38,49300.0,45.8458,45.8603,45.8313,45.8458,49300.0
2014-09-04 12:20:00,63.38,63.38,63.24,63.25,45900.0,45.8458,45.8458,45.7445,45.7518,45900.0
2014-09-04 12:25:00,63.24,63.25,63.18,63.2,70100.0,45.7445,45.7518,45.7011,45.7156,70100.0
2014-09-04 12:30:00,63.18,63.27,63.18,63.26,63100.0,45.7011,45.7662,45.7011,45.759,63100.0
2014-09-04 12:35:00,63.27,63.37,63.27,63.35,64000.0,45.7662,45.8386,45.7662,45.8241,64000.0
2014-09-04 12:40:00,63.35,63.41,63.34,63.4,27900.0,45.8241,45.8675,45.8169,45.8603,27900.0
2014-09-04 12:45:00,63.39,63.39,63.33,63.35,28000.0,45.853,45.853,45.8096,45.8241,28000.0
2014-09-04 12:50:00,63.35,63.38,63.34,63.38,20900.0,45.8241,45.8458,45.8169,45.8458,20900.0
2014-09-04 12:55:00,63.38,63.38,63.22,63.27,45900.0,45.8458,45.8458,45.7301,45.7662,45900.0
2014-09-04 13:00:00,63.27,63.33,63.26,63.31,21400.0,45.7662,45.8096,45.759,45.7952,21400.0
2014-09-04 13:05:00,63.31,63.35,63.3,63.34,21300.0,45.7952,45.8241,45.7879,45.8169,21300.0
2014-09-04 13:10:00,63.32,63.32,63.28,63.31,30600.0,45.8024,45.8024,45.7735,45.7952,30600.0
2014-09-04 13:15:00,63.32,63.37,63.32,63.34,16000.0,45.8024,45.8386,45.8024,45.8169,16000.0
2014-09-04 13:20:00,63.34,63.42,63.32,63.38,32300.0,45.8169,45.8747,45.8024,45.8458,32300.0
2014-09-04 13:25:00,63.39,63.48,63.39,63.47,82700.0,45.853,45.9181,45.853,45.9109,82700.0
2014-09-04 13:30:00,63.47,63.5,63.4,63.4,33900.0,45.9109,45.9326,45.8603,45.8603,33900.0
2014-09-04 13:35:00,63.4,63.45,63.38,63.45,42500.0,45.8603,45.8964,45.8458,45.8964,42500.0
2014-09-04 13:40:00,63.45,63.45,63.33,63.33,38100.0,45.8964,45.8964,45.8096,45.8096,38100.0
2014-09-04 13:45:00,63.33,63.37,63.33,63.37,21700.0,45.8096,45.8386,45.8096,45.8386,21700.0
2014-09-04 13:50:00,63.38,63.52,63.38,63.51,83800.0,45.8458,45.9471,45.8458,45.9398,83800.0
2014-09-04 13:55:00,63.52,63.62,63.52,63.57,77500.0,45.9471,46.0194,45.9471,45.9832,77500.0
2014-09-04 14:00:00,63.56,63.6,63.54,63.6,65600.0,45.976,46.0049,45.9615,46.0049,65600.0
2014-09-04 14:05:00,63.6,63.62,63.55,63.55,50700.0,46.0049,46.0194,45.9688,45.9688,50700.0
2014-09-04 14:10:00,63.56,63.63,63.55,63.63,38600.0,45.976,46.0266,45.9688,46.0266,38600.0
2014-09-04 14:15:00,63.63,63.64,63.59,63.6,35500.0,46.0266,46.0339,45.9977,46.0049,35500.0
2014-09-04 14:20:00,63.59,63.6,63.54,63.55,53100.0,45.9977,46.0049,45.9615,45.9688,53100.0
2014-09-04 14:25:00,63.55,63.58,63.43,63.47,37600.0,45.9688,45.9905,45.882,45.9109,37600.0
2014-09-04 14:30:00,63.48,63.48,63.39,63.39,99600.0,45.9181,45.9181,45.853,45.853,99600.0
2014-09-04 14:35:00,63.39,63.47,63.39,63.39,31200.0,45.853,45.9109,45.853,45.853,31200.0
2014-09-04 14:40:00,63.41,63.42,63.34,63.36,231200.0,45.8675,45.8747,45.8169,45.8313,231200.0
2014-09-04 14:45:00,63.37,63.37,63.27,63.3,65400.0,45.8386,45.8386,45.7662,45.7879,65400.0
2014-09-04 14:50:00,63.3,63.33,63.19,63.19,61100.0,45.7879,45.8096,45.7084,45.7084,61100.0
2014-09-04 14:55:00,63.2,63.2,63.1,63.12,147800.0,45.7156,45.7156,45.6433,45.6577,147800.0
2014-09-04 15:00:00,63.11,63.12,63.05,63.07,83400.0,45.6505,45.6577,45.6071,45.6216,83400.0
2014-09-04 15:05:00,63.07,63.09,62.97,62.97,95000.0,45.6216,45.636,45.5492,45.5492,95000.0
2014-09-04 15:10:00,62.96,62.97,62.87,62.87,102300.0,45.542,45.5492,45.4769,45.4769,102300.0
2014-09-04 15:15:00,62.87,62.97,62.81,62.82,86000.0,45.4769,45.5492,45.4335,45.4407,86000.0
2014-09-04 15:20:00,62.81,62.97,62.79,62.97,140200.0,45.4335,45.5492,45.419,45.5492,140200.0
2014-09-04 15:25:00,62.96,63.05,62.93,63.05,62600.0,45.542,45.6071,45.5203,45.6071,62600.0
2014-09-04 15:30:00,63.05,63.09,63.04,63.07,169100.0,45.6071,45.636,45.5999,45.6216,169100.0
2014-09-04 15:35:00,63.06,63.1,63.06,63.07,101900.0,45.6143,45.6433,45.6143,45.6216,101900.0
2014-09-04 15:40:00,63.06,63.12,63.05,63.11,106600.0,45.6143,45.6577,45.6071,45.6505,106600.0
2014-09-04 15:45:00,63.12,63.13,63.07,63.11,182900.0,45.6577,45.665,45.6216,45.6505,182900.0
2014-09-04 15:50:00,63.11,63.12,63.06,63.09,235800.0,45.6505,45.6577,45.6143,45.636,235800.0
2014-09-04 15:55:00,63.09,63.14,63.05,63.05,285300.0,45.636,45.6722,45.6071,45.6071,285300.0
2014-09-05 09:30:00,62.9,62.95,62.5,62.58,230800.0,45.4986,45.5348,45.2092,45.2671,230800.0
2014-09-05 09:35:00,62.51,62.59,62.11,62.2,269700.0,45.2165,45.2743,44.9271,44.9922,269700.0
2014-09-05 09:40:00,62.21,62.56,62.21,62.43,72000.0,44.9995,45.2526,44.9995,45.1586,72000.0
2014-09-05 09:45:00,62.43,62.74,62.43,62.62,84300.0,45.1586,45.3828,45.1586,45.296,84300.0
2014-09-05 09:50:00,62.62,62.84,62.57,62.59,70800.0,45.296,45.4552,45.2599,45.2743,70800.0
2014-09-05 09:55:00,62.58,62.81,62.58,62.71,85900.0,45.2671,45.4335,45.2671,45.3611,85900.0
2014-09-05 10:00:00,62.72,62.81,62.65,62.67,179800.0,45.3684,45.4335,45.3177,45.3322,179800.0
2014-09-05 10:05:00,62.65,62.75,62.55,62.71,38000.0,45.3177,45.3901,45.2454,45.3611,38000.0
2014-09-05 10:10:00,62.72,62.73,62.43,62.44,113900.0,45.3684,45.3756,45.1586,45.1658,113900.0
2014-09-05 10:15:00,62.44,62.53,62.38,62.48,73100.0,45.1658,45.2309,45.1224,45.1948,73100.0
2014-09-05 10:20:00,62.52,62.55,62.43,62.45,46900.0,45.2237,45.2454,45.1586,45.1731,46900.0
2014-09-05 10:25:00,62.46,62.58,62.45,62.57,49900.0,45.1803,45.2671,45.1731,45.2599,49900.0
2014-09-05 10:30:00,62.58,62.61,62.45,62.58,51200.0,45.2671,45.2888,45.1731,45.2671,51200.0
2014-09-05 10:35:00,62.57,62.61,62.39,62.39,35800.0,45.2599,45.2888,45.1297,45.1297,35800.0
2014-09-05 10:40:00,62.39,62.48,62.32,62.37,76100.0,45.1297,45.1948,45.079,45.1152,76100.0
2014-09-05 10:45:00,62.36,62.46,62.32,62.39,60300.0,45.108,45.1803,45.079,45.1297,60300.0
2014-09-05 10:50:00,62.38,62.5,62.35,62.46,40000.0,45.1224,45.2092,45.1007,45.1803,40000.0
2014-09-05 10:55:00,62.46,62.46,62.42,62.43,53900.0,45.1803,45.1803,45.1514,45.1586,53900.0
2014-09-05 11:00:00,62.43,62.59,62.43,62.59,60700.0,45.1586,45.2743,45.1586,45.2743,60700.0
2014-09-05 11:05:00,62.59,62.59,62.47,62.48,141100.0,45.2743,45.2743,45.1875,45.1948,141100.0
2014-09-05 11:10:00,62.48,62.5,62.42,62.42,38100.0,45.1948,45.2092,45.1514,45.1514,38100.0
2014-09-05 11:15:00,62.42,62.5,62.42,62.48,33800.0,45.1514,45.2092,45.1514,45.1948,33800.0
2014-09-05 11:20:00,62.49,62.51,62.47,62.5,32200.0,45.202,45.2165,45.1875,45.2092,32200.0
2014-09-05 11:25:00,62.5,62.5,62.38,62.39,50500.0,45.2092,45.2092,45.1224,45.1297,50500.0
2014-09-05 11:30:00,62.4,62.45,62.38,62.38,49400.0,45.1369,45.1731,45.1224,45.1224,49400.0
2014-09-05 11:35:00,62.39,62.4,62.26,62.3,77700.0,45.1297,45.1369,45.0356,45.0646,77700.0
2014-09-05 11:40:00,62.3,62.41,62.29,62.3,77300.0,45.0646,45.1441,45.0573,45.0646,77300.0
2014-09-05 11:45:00,62.3,62.41,62.3,62.31,30900.0,45.0646,45.1441,45.0646,45.0718,30900.0
2014-09-05 11:50:00,62.31,62.35,62.24,62.31,90300.0,45.0718,45.1007,45.0212,45.0718,90300.0
2014-09-05 11:55:00,62.31,62.39,62.26,62.28,42200.0,45.0718,45.1297,45.0356,45.0501,42200.0
2014-09-05 12:00:00,62.29,62.45,62.29,62.42,55500.0,45.0573,45.1731,45.0573,45.1514,55500.0
2014-09-05 12:05:00,62.44,62.44,62.35,62.4,34100.0,45.1658,45.1658,45.1007,45.1369,34100.0
2014-09-05 12:10:00,62.4,62.52,62.4,62.51,30800.0,45.1369,45.2237,45.1369,45.2165,30800.0
2014-09-05 12:15:00,62.52,62.52,62.47,62.51,32300.0,45.2237,45.2237,45.1875,45.2165,32300.0
2014-09-05 12:20:00,62.51,62.52,62.44,62.47,27700.0,45.2165,45.2237,45.1658,45.1875,27700.0
2014-09-05 12:25:00,62.45,62.55,62.43,62.55,46100.0,45.1731,45.2454,45.1586,45.2454,46100.0
2014-09-05 12:30:00,62.55,62.7,62.54,62.66,54800.0,45.2454,45.3539,45.2382,45.325,54800.0
2014-09-05 12:35:00,62.65,62.7,62.55,62.69,57900.0,45.3177,45.3539,45.2454,45.3467,57900.0
2014-09-05 12:40:00,62.7,62.72,62.61,62.72,48400.0,45.3539,45.3684,45.2888,45.3684,48400.0
2014-09-05 12:45:00,62.72,62.81,62.69,62.78,161300.0,45.3684,45.4335,45.3467,45.4118,161300.0
2014-09-05 12:50:00,62.78,62.79,62.71,62.74,37500.0,45.4118,45.419,45.3611,45.3828,37500.0
2014-09-05 12:55:00,62.74,62.75,62.71,62.73,32100.0,45.3828,45.3901,45.3611,45.3756,32100.0
2014-09-05 13:00:00,62.72,62.79,62.68,62.76,58800.0,45.3684,45.419,45.3394,45.3973,58800.0
2014-09-05 13:05:00,62.76,62.88,62.76,62.85,26300.0,45.3973,45.4841,45.3973,45.4624,26300.0
2014-09-05 13:10:00,62.84,62.84,62.76,62.79,23600.0,45.4552,45.4552,45.3973,45.419,23600.0
2014-09-05 13:15:00,62.8,62.81,62.77,62.78,15500.0,45.4262,45.4335,45.4045,45.4118,15500.0
2014-09-05 13:20:00,62.78,62.82,62.69,62.69,33000.0,45.4118,45.4407,45.3467,45.3467,33000.0
2014-09-05 13:25:00,62.72,62.78,62.68,62.72,32500.0,45.3684,45.4118,45.3394,45.3684,32500.0
2014-09-05 13:30:00,62.73,62.81,62.72,62.78,29100.0,45.3756,45.4335,45.3684,45.4118,29100.0
2014-09-05 13:35:00,62.78,62.79,62.72,62.75,33400.0,45.4118,45.419,45.3684,45.3901,33400.0
2014-09-05 13:40:00,62.74,62.75,62.67,62.74,43000.0,45.3828,45.3901,45.3322,45.3828,43000.0
2014-09-05 13:45:00,62.74,62.82,62.7,62.73,33800.0,45.3828,45.4407,45.3539,45.3756,33800.0
2014-09-05 13:50:00,62.71,62.77,62.68,62.77,21500.0,45.3611,45.4045,45.3394,45.4045,21500.0
2014-09-05 13:55:00,62.77,62.77,62.72,62.72,44900.0,45.4045,45.4045,45.3684,45.3684,44900.0
2014-09-05 14:00:00,62.72,62.73,62.68,62.71,57300.0,45.3684,45.3756,45.3394,45.3611,57300.0
2014-09-05 14:05:00,62.71,62.75,62.68,62.71,53200.0,45.3611,45.3901,45.3394,45.3611,53200.0
2014-09-05 14:10:00,62.7,62.75,62.7,62.7,27700.0,45.3539,45.3901,45.3539,45.3539,27700.0
2014-09-05 14:15:00,62.7,62.71,62.68,62.68,21300.0,45.3539,45.3611,45.3394,45.3394,21300.0
2014-09-05 14:20:00,62.68,62.73,62.66,62.7,65700.0,45.3394,45.3756,45.325,45.3539,65700.0
2014-09-05 14:25:00,62.7,62.7,62.68,62.7,33900.0,45.3539,45.3539,45.3394,45.3539,33900.0
2014-09-05 14:30:00,62.71,62.72,62.67,62.68,41600.0,45.3611,45.3684,45.3322,45.3394,41600.0
2014-09-05 14:35:00,62.68,62.71,62.67,62.68,35200.0,45.3394,45.3611,45.3322,45.3394,35200.0
2014-09-05 14:40:00,62.68,62.71,62.67,62.7,47800.0,45.3394,45.3611,45.3322,45.3539,47800.0
2014-09-05 14:45:00,62.69,62.71,62.69,62.7,35200.0,45.3467,45.3611,45.3467,45.3539,35200.0
2014-09-05 14:50:00,62.7,62.72,62.69,62.69,56300.0,45.3539,45.3684,45.3467,45.3467,56300.0
2014-09-05 14:55:00,62.69,62.77,62.64,62.77,34200.0,45.3467,45.4045,45.3105,45.4045,34200.0
2014-09-05 15:00:00,62.76,62.76,62.73,62.74,37200.0,45.3973,45.3973,45.3756,45.3828,37200.0
2014-09-05 15:05:00,62.73,62.78,62.71,62.75,44600.0,45.3756,45.4118,45.3611,45.3901,44600.0
2014-09-05 15:10:00,62.76,62.82,62.75,62.81,37000.0,45.3973,45.4407,45.3901,45.4335,37000.0
2014-09-05 15:15:00,62.81,62.87,62.8,62.82,48100.0,45.4335,45.4769,45.4262,45.4407,48100.0
2014-09-05 15:20:00,62.82,62.83,62.71,62.71,102800.0,45.4407,45.4479,45.3611,45.3611,102800.0
2014-09-05 15:25:00,62.72,62.74,62.67,62.67,64200.0,45.3684,45.3828,45.3322,45.3322,64200.0
2014-09-05 15:30:00,62.68,62.78,62.68,62.74,57200.0,45.3394,45.4118,45.3394,45.3828,57200.0
2014-09-05 15:35:00,62.74,62.76,62.72,62.72,63700.0,45.3828,45.3973,45.3684,45.3684,63700.0
2014-09-05 15:40:00,62.73,62.77,62.73,62.75,106400.0,45.3756,45.4045,45.3756,45.3901,106400.0
2014-09-05 15:45:00,62.75,62.76,62.74,62.75,116500.0,45.3901,45.3973,45.3828,45.3901,116500.0
2014-09-05 15:50:00,62.75,62.78,62.75,62.76,234400.0,45.3901,45.4118,45.3901,45.3973,234400.0
2014-09-05 15:55:00,62.76,62.82,62.74,62.79,339800.0,45.3973,45.4407,45.3828,45.419,339800.0
2014-09-08 09:30:00,62.44,62.55,61.84,62.18,383300.0,45.1658,45.2454,44.7318,44.9778,383300.0
2014-09-08 09:35:00,62.21,62.44,62.21,62.36,111600.0,44.9995,45.1658,44.9995,45.108,111600.0
2014-09-08 09:40:00,62.32,62.37,62.16,62.18,221900.0,45.079,45.1152,44.9633,44.9778,221900.0
2014-09-08 09:45:00,62.2,62.2,62.06,62.08,139600.0,44.9922,44.9922,44.891,44.9054,139600.0
2014-09-08 09:50:00,62.1,62.29,62.09,62.26,89200.0,44.9199,45.0573,44.9127,45.0356,89200.0
2014-09-08 09:55:00,62.27,62.31,62.2,62.22,59000.0,45.0429,45.0718,44.9922,45.0067,59000.0
2014-09-08 10:00:00,62.24,62.3,62.2,62.23,156000.0,45.0212,45.0646,44.9922,45.0139,156000.0
2014-09-08 10:05:00,62.22,62.3,62.21,62.26,387700.0,45.0067,45.0646,44.9995,45.0356,387700.0
2014-09-08 10:10:00,62.26,62.31,62.2,62.26,63600.0,45.0356,45.0718,44.9922,45.0356,63600.0
2014-09-08 10:15:00,62.27,62.47,62.26,62.4,93100.0,45.0429,45.1875,45.0356,45.1369,93100.0
2014-09-08 10:20:00,62.4,62.42,62.3,62.35,169400.0,45.1369,45.1514,45.0646,45.1007,169400.0
2014-09-08 10:25:00,62.36,62.43,62.33,62.34,80900.0,45.108,45.1586,45.0863,45.0935,80900.0
2014-09-08 10:30:00,62.34,62.36,62.29,62.35,58500.0,45.0935,45.108,45.0573,45.1007,58500.0
2014-09-08 10:35:00,62.36,62.36,62.31,62.31,41400.0,45.108,45.108,45.0718,45.0718,41400.0
2014-09-08 10:40:00,62.32,62.35,62.28,62.28,58300.0,45.079,45.1007,45.0501,45.0501,58300.0
2014-09-08 10:45:00,62.27,62.35,62.26,62.29,26700.0,45.0429,45.1007,45.0356,45.0573,26700.0
2014-09-08 10:50:00,62.29,62.32,62.28,62.31,37800.0,45.0573,45.079,45.0501,45.0718,37800.0
2014-09-08 10:55:00,62.32,62.36,62.26,62.27,79500.0,45.079,45.108,45.0356,45.0429,79500.0
2014-09-08 11:00:00,62.27,62.31,62.23,62.29,60200.0,45.0429,45.0718,45.0139,45.0573,60200.0
2014-09-08 11:05:00,62.29,62.33,62.26,62.3,149500.0,45.0573,45.0863,45.0356,45.0646,149500.0
2014-09-08 11:10:00,62.3,62.3,62.27,62.3,41000.0,45.0646,45.0646,45.0429,45.0646,41000.0
2014-09-08 11:15:00,62.3,62.3,62.23,62.28,28900.0,45.0646,45.0646,45.0139,45.0501,28900.0
2014-09-08 11:20:00,62.28,62.3,62.28,62.3,84000.0,45.0501,45.0646,45.0501,45.0646,84000.0
2014-09-08 11:25:00,62.29,62.3,62.26,62.27,142700.0,45.0573,45.0646,45.0356,45.0429,142700.0
2014-09-08 11:30:00,62.26,62.3,62.25,62.26,134000.0,45.0356,45.0646,45.0284,45.0356,134000.0
2014-09-08 11:35:00,62.27,62.29,62.21,62.27,30100.0,45.0429,45.0573,44.9995,45.0429,30100.0
2014-09-08 11:40:00,62.28,62.28,62.22,62.22,189200.0,45.0501,45.0501,45.0067,45.0067,189200.0
2014-09-08 11:45:00,62.23,62.25,62.22,62.24,35300.0,45.0139,45.0284,45.0067,45.0212,35300.0
2014-09-08 11:50:00,62.24,62.25,62.23,62.24,45300.0,45.0212,45.0284,45.0139,45.0212,45300.0
2014-09-08 11:55:00,62.23,62.3,62.23,62.29,58100.0,45.0139,45.0646,45.0139,45.0573,58100.0
2014-09-08 12:00:00,62.28,62.33,62.26,62.27,44400.0,45.0501,45.0863,45.0356,45.0429,44400.0
2014-09-08 12:05:00,62.27,62.29,62.27,62.28,73100.0,45.0429,45.0573,45.0429,45.0501,73100.0
2014-09-08 12:10:00,62.29,62.38,62.28,62.36,90600.0,45.0573,45.1224,45.0501,45.108,90600.0
2014-09-08 12:15:00,62.36,62.41,62.31,62.35,74000.0,45.108,45.1441,45.0718,45.1007,74000.0
2014-09-08 12:20:00,62.35,62.38,62.32,62.37,57300.0,45.1007,45.1224,45.079,45.1152,57300.0
2014-09-08 12:25:00,62.36,62.45,62.36,62.44,69400.0,45.108,45.1731,45.108,45.1658,69400.0
2014-09-08 12:30:00,62.43,62.47,62.35,62.39,38600.0,45.1586,45.1875,45.1007,45.1297,38600.0
2014-09-08 12:35:00,62.37,62.5,62.36,62.47,534300.0,45.1152,45.2092,45.108,45.1875,534300.0
2014-09-08 12:40:00,62.47,62.5,62.38,62.47,21900.0,45.1875,45.2092,45.1224,45.1875,21900.0
2014-09-08 12:45:00,62.47,62.48,62.36,62.36,19800.0,45.1875,45.1948,45.108,45.108,19800.0
2014-09-08 12:50:00,62.36,62.45,62.35,62.45,16800.0,45.108,45.1731,45.1007,45.1731,16800.0
2014-09-08 12:55:00,62.47,62.48,62.42,62.43,9700.0,45.1875,45.1948,45.1514,45.1586,9700.0
2014-09-08 13:00:00,62.44,62.54,62.43,62.49,205700.0,45.1658,45.2382,45.1586,45.202,205700.0
2014-09-08 13:05:00,62.5,62.55,62.47,62.54,98300.0,45.2092,45.2454,45.1875,45.2382,98300.0
2014-09-08 13:10:00,62.54,62.58,62.5,62.5,27400.0,45.2382,45.2671,45.2092,45.2092,27400.0
2014-09-08 13:15:00,62.5,62.5,62.38,62.38,29800.0,45.2092,45.2092,45.1224,45.1224,29800.0
2014-09-08 13:20:00,62.37,62.45,62.34,62.45,25000.0,45.1152,45.1731,45.0935,45.1731,25000.0
2014-09-08 13:25:00,62.45,62.5,62.34,62.34,56600.0,45.1731,45.2092,45.0935,45.0935,56600.0
2014-09-08 13:30:00,62.35,62.37,62.25,62.26,60700.0,45.1007,45.1152,45.0284,45.0356,60700.0
2014-09-08 13:35:00,62.27,62.3,62.26,62.29,59100.0,45.0429,45.0646,45.0356,45.0573,59100.0
2014-09-08 13:40:00,62.29,62.31,62.23,62.28,95600.0,45.0573,45.0718,45.0139,45.0501,95600.0
2014-09-08 13:45:00,62.28,62.29,62.26,62.27,49000.0,45.0501,45.0573,45.0356,45.0429,49000.0
2014-09-08 13:50:00,62.26,62.3,62.26,62.29,52000.0,45.0356,45.0646,45.0356,45.0573,52000.0
2014-09-08 13:55:00,62.29,62.31,62.28,62.3,43200.0,45.0573,45.0718,45.0501,45.0646,43200.0
2014-09-08 14:00:00,62.3,62.36,62.29,62.35,22400.0,45.0646,45.108,45.0573,45.1007,22400.0
2014-09-08 14:05:00,62.36,62.4,62.35,62.37,18700.0,45.108,45.1369,45.1007,45.1152,18700.0
2014-09-08 14:10:00,62.35,62.4,62.34,62.4,12000.0,45.1007,45.1369,45.0935,45.1369,12000.0
2014-09-08 14:15:00,62.39,62.45,62.38,62.43,31000.0,45.1297,45.1731,45.1224,45.1586,31000.0
2014-09-08 14:20:00,62.42,62.5,62.41,62.44,192800.0,45.1514,45.2092,45.1441,45.1658,192800.0
2014-09-08 14:25:00,62.43,62.43,62.36,62.36,49600.0,45.1586,45.1586,45.108,45.108,49600.0
2014-09-08 14:30:00,62.36,62.36,62.28,62.29,53700.0,45.108,45.108,45.0501,45.0573,53700.0
2014-09-08 14:35:00,62.29,62.32,62.22,62.22,91700.0,45.0573,45.079,45.0067,45.0067,91700.0
2014-09-08 14:40:00,62.22,62.26,62.21,62.25,50100.0,45.0067,45.0356,44.9995,45.0284,50100.0
2014-09-08 14:45:00,62.25,62.32,62.25,62.3,27300.0,45.0284,45.079,45.0284,45.0646,27300.0
2014-09-08 14:50:00,62.3,62.34,62.29,62.3,105100.0,45.0646,45.0935,45.0573,45.0646,105100.0
2014-09-08 14:55:00,62.3,62.33,62.25,62.26,63600.0,45.0646,45.0863,45.0284,45.0356,63600.0
2014-09-08 15:00:00,62.26,62.32,62.25,62.31,46100.0,45.0356,45.079,45.0284,45.0718,46100.0
2014-09-08 15:05:00,62.32,62.32,62.26,62.31,35900.0,45.079,45.079,45.0356,45.0718,35900.0
2014-09-08 15:10:00,62.31,62.34,62.28,62.34,32700.0,45.0718,45.0935,45.0501,45.0935,32700.0
2014-09-08 15:15:00,62.35,62.38,62.28,62.38,50200.0,45.1007,45.1224,45.0501,45.1224,50200.0
2014-09-08 15:20:00,62.38,62.4,62.35,62.38,77900.0,45.1224,45.1369,45.1007,45.1224,77900.0
2014-09-08 15:25:00,62.37,62.39,62.32,62.33,88900.0,45.1152,45.1297,45.079,45.0863,88900.0
2014-09-08 15:30:00,62.33,62.38,62.33,62.36,68800.0,45.0863,45.1224,45.0863,45.108,68800.0
2014-09-08 15:35:00,62.35,62.36,62.32,62.36,103000.0,45.1007,45.108,45.079,45.108,103000.0
2014-09-08 15:40:00,62.36,62.4,62.35,62.4,91100.0,45.108,45.1369,45.1007,45.1369,91100.0
2014-09-08 15:45:00,62.4,62.41,62.37,62.4,104400.0,45.1369,45.1441,45.1152,45.1369,104400.0
2014-09-08 15:50:00,62.41,62.5,62.41,62.49,209400.0,45.1441,45.2092,45.1441,45.202,209400.0
2014-09-08 15:55:00,62.49,62.5,62.4,62.42,170900.0,45.202,45.2092,45.1369,45.1514,170900.0
2014-09-09 09:30:00,62.29,62.5,62.21,62.47,88700.0,45.0573,45.2092,44.9995,45.1875,88700.0
2014-09-09 09:35:00,62.5,62.9,62.38,62.85,141300.0,45.2092,45.4986,45.1224,45.4624,141300.0
2014-09-09 09:40:00,62.88,63.13,62.78,63.07,116200.0,45.4841,45.665,45.4118,45.6216,116200.0
2014-09-09 09:45:00,63.05,63.23,62.99,63.13,130100.0,45.6071,45.7373,45.5637,45.665,130100.0
2014-09-09 09:50:00,63.16,63.16,62.8,62.91,100300.0,45.6867,45.6867,45.4262,45.5058,100300.0
2014-09-09 09:55:00,62.91,62.98,62.86,62.87,123300.0,45.5058,45.5565,45.4696,45.4769,123300.0
2014-09-09 10:00:00,62.88,62.93,62.75,62.8,72100.0,45.4841,45.5203,45.3901,45.4262,72100.0
2014-09-09 10:05:00,62.79,63.0,62.78,62.98,59900.0,45.419,45.5709,45.4118,45.5565,59900.0
2014-09-09 10:10:00,62.97,62.97,62.78,62.89,73500.0,45.5492,45.5492,45.4118,45.4914,73500.0
2014-09-09 10:15:00,62.89,62.92,62.82,62.88,75800.0,45.4914,45.5131,45.4407,45.4841,75800.0
2014-09-09 10:20:00,62.87,62.95,62.84,62.84,76700.0,45.4769,45.5348,45.4552,45.4552,76700.0
2014-09-09 10:25:00,62.83,62.9,62.8,62.89,34100.0,45.4479,45.4986,45.4262,45.4914,34100.0
2014-09-09 10:30:00,62.89,62.94,62.87,62.87,29600.0,45.4914,45.5275,45.4769,45.4769,29600.0
2014-09-09 10:35:00,62.89,62.99,62.85,62.95,61900.0,45.4914,45.5637,45.4624,45.5348,61900.0
2014-09-09 10:40:00,62.95,63.04,62.94,63.03,64600.0,45.5348,45.5999,45.5275,45.5926,64600.0
2014-09-09 10:45:00,63.04,63.05,62.91,62.91,33900.0,45.5999,45.6071,45.5058,45.5058,33900.0
2014-09-09 10:50:00,62.89,63.01,62.87,63.01,19500.0,45.4914,45.5782,45.4769,45.5782,19500.0
2014-09-09 10:55:00,63.01,63.03,62.91,62.98,63000.0,45.5782,45.5926,45.5058,45.5565,63000.0
2014-09-09 11:00:00,62.99,62.99,62.84,62.95,30700.0,45.5637,45.5637,45.4552,45.5348,30700.0
2014-09-09 11:05:00,62.95,62.99,62.88,62.99,26400.0,45.5348,45.5637,45.4841,45.5637,26400.0
2014-09-09 11:10:00,62.99,63.12,62.97,63.11,97500.0,45.5637,45.6577,45.5492,45.6505,97500.0
2014-09-09 11:15:00,63.12,63.12,63.08,63.09,52800.0,45.6577,45.6577,45.6288,45.636,52800.0
2014-09-09 11:20:00,63.09,63.1,63.02,63.07,28500.0,45.636,45.6433,45.5854,45.6216,28500.0
2014-09-09 11:25:00,63.06,63.09,63.02,63.04,33000.0,45.6143,45.636,45.5854,45.5999,33000.0
2014-09-09 11:30:00,63.02,63.1,62.98,63.1,32600.0,45.5854,45.6433,45.5565,45.6433,32600.0
2014-09-09 11:35:00,63.09,63.1,63.04,63.05,18700.0,45.636,45.6433,45.5999,45.6071,18700.0
2014-09-09 11:40:00,63.05,63.1,63.03,63.07,81800.0,45.6071,45.6433,45.5926,45.6216,81800.0
2014-09-09 11:45:00,63.07,63.08,63.0,63.07,123300.0,45.6216,45.6288,45.5709,45.6216,123300.0
2014-09-09 11:50:00,63.07,63.08,63.0,63.01,14300.0,45.6216,45.6288,45.5709,45.5782,14300.0
2014-09-09 11:55:00,63.0,63.07,63.0,63.04,50500.0,45.5709,45.6216,45.5709,45.5999,50500.0
2014-09-09 12:00:00,63.04,63.07,63.02,63.05,68000.0,45.5999,45.6216,45.5854,45.6071,68000.0
2014-09-09 12:05:00,63.05,63.1,63.03,63.08,24800.0,45.6071,45.6433,45.5926,45.6288,24800.0
2014-09-09 12:10:00,63.09,63.09,63.03,63.09,17000.0,45.636,45.636,45.5926,45.636,17000.0
2014-09-09 12:15:00,63.09,63.12,63.07,63.09,57200.0,45.636,45.6577,45.6216,45.636,57200.0
2014-09-09 12:20:00,63.1,63.19,63.09,63.16,32400.0,45.6433,45.7084,45.636,45.6867,32400.0
2014-09-09 12:25:00,63.17,63.2,63.13,63.14,31100.0,45.6939,45.7156,45.665,45.6722,31100.0
2014-09-09 12:30:00,63.15,63.16,63.12,63.14,20000.0,45.6794,45.6867,45.6577,45.6722,20000.0
2014-09-09 12:35:00,63.14,63.14,63.04,63.11,67500.0,45.6722,45.6722,45.5999,45.6505,67500.0
2014-09-09 12:40:00,63.11,63.15,63.09,63.15,15300.0,45.6505,45.6794,45.636,45.6794,15300.0
2014-09-09 12:45:00,63.15,63.15,63.08,63.08,19200.0,45.6794,45.6794,45.6288,45.6288,19200.0
2014-09-09 12:50:00,63.09,63.13,63.08,63.13,41600.0,45.636,45.665,45.6288,45.665,41600.0
2014-09-09 12:55:00,63.13,63.14,63.04,63.1,30900.0,45.665,45.6722,45.5999,45.6433,30900.0
2014-09-09 13:00:00,63.1,63.15,63.08,63.12,33700.0,45.6433,45.6794,45.6288,45.6577,33700.0
2014-09-09 13:05:00,63.1,63.12,63.06,63.06,38300.0,45.6433,45.6577,45.6143,45.6143,38300.0
2014-09-09 13:10:00,63.07,63.11,63.05,63.1,28700.0,45.6216,45.6505,45.6071,45.6433,28700.0
2014-09-09 13:15:00,63.1,63.1,63.01,63.02,15900.0,45.6433,45.6433,45.5782,45.5854,15900.0
2014-09-09 13:20:00,63.03,63.06,62.95,63.02,45200.0,45.5926,45.6143,45.5348,45.5854,45200.0
2014-09-09 13:25:00,63.02,63.07,62.99,63.04,15400.0,45.5854,45.6216,45.5637,45.5999,15400.0
2014-09-09 13:30:00,63.04,63.17,63.04,63.16,28900.0,45.5999,45.6939,45.5999,45.6867,28900.0
2014-09-09 13:35:00,63.15,63.16,63.04,63.1,15600.0,45.6794,45.6867,45.5999,45.6433,15600.0
2014-09-09 13:40:00,63.11,63.11,63.07,63.09,11700.0,45.6505,45.6505,45.6216,45.636,11700.0
2014-09-09 13:45:00,63.09,63.24,63.09,63.23,35300.0,45.636,45.7445,45.636,45.7373,35300.0
2014-09-09 13:50:00,63.23,63.27,63.2,63.23,30400.0,45.7373,45.7662,45.7156,45.7373,30400.0
2014-09-09 13:55:00,63.24,63.26,63.21,63.23,46600.0,45.7445,45.759,45.7228,45.7373,46600.0
2014-09-09 14:00:00,63.25,63.25,63.19,63.22,42600.0,45.7518,45.7518,45.7084,45.7301,42600.0
2014-09-09 14:05:00,63.21,63.29,63.21,63.24,43600.0,45.7228,45.7807,45.7228,45.7445,43600.0
2014-09-09 14:10:00,63.22,63.27,63.21,63.26,57200.0,45.7301,45.7662,45.7228,45.759,57200.0
2014-09-09 14:15:00,63.25,63.29,63.21,63.22,79400.0,45.7518,45.7807,45.7228,45.7301,79400.0
2014-09-09 14:20:00,63.23,63.25,63.13,63.13,92400.0,45.7373,45.7518,45.665,45.665,92400.0
2014-09-09 14:25:00,63.13,63.13,63.01,63.01,66200.0,45.665,45.665,45.5782,45.5782,66200.0
2014-09-09 14:30:00,63.0,63.07,62.97,63.07,90600.0,45.5709,45.6216,45.5492,45.6216,90600.0
2014-09-09 14:35:00,63.06,63.14,63.04,63.14,65700.0,45.6143,45.6722,45.5999,45.6722,65700.0
2014-09-09 14:40:00,63.14,63.15,63.08,63.09,44300.0,45.6722,45.6794,45.6288,45.636,44300.0
2014-09-09 14:45:00,63.09,63.13,63.02,63.02,64200.0,45.636,45.665,45.5854,45.5854,64200.0
2014-09-09 14:50:00,63.02,63.16,62.99,63.14,58500.0,45.5854,45.6867,45.5637,45.6722,58500.0
2014-09-09 14:55:00,63.14,63.17,63.11,63.14,59600.0,45.6722,45.6939,45.6505,45.6722,59600.0
2014-09-09 15:00:00,63.14,63.17,63.01,63.05,71200.0,45.6722,45.6939,45.5782,45.6071,71200.0
2014-09-09 15:05:00,63.04,63.05,62.96,63.0,95400.0,45.5999,45.6071,45.542,45.5709,95400.0
2014-09-09 15:10:00,62.99,63.04,62.99,63.01,79000.0,45.5637,45.5999,45.5637,45.5782,79000.0
2014-09-09 15:15:00,63.01,63.01,62.93,62.93,67900.0,45.5782,45.5782,45.5203,45.5203,67900.0
2014-09-09 15:20:00,62.93,62.94,62.84,62.92,127600.0,45.5203,45.5275,45.4552,45.5131,127600.0
2014-09-09 15:25:00,62.92,62.94,62.88,62.9,82600.0,45.5131,45.5275,45.4841,45.4986,82600.0
2014-09-09 15:30:00,62.9,62.95,62.89,62.92,87900.0,45.4986,45.5348,45.4914,45.5131,87900.0
2014-09-09 15:35:00,62.93,62.93,62.9,62.91,47500.0,45.5203,45.5203,45.4986,45.5058,47500.0
2014-09-09 15:40:00,62.91,62.92,62.88,62.89,78900.0,45.5058,45.5131,45.4841,45.4914,78900.0
2014-09-09 15:45:00,62.89,62.9,62.86,62.86,78400.0,45.4914,45.4986,45.4696,45.4696,78400.0
2014-09-09 15:50:00,62.86,62.87,62.83,62.83,82200.0,45.4696,45.4769,45.4479,45.4479,82200.0
2014-09-09 15:55:00,62.84,62.89,62.83,62.86,207200.0,45.4552,45.4914,45.4479,45.4696,207200.0
2014-09-10 09:30:00,62.5,62.63,62.15,62.3,180800.0,45.2092,45.3033,44.9561,45.0646,180800.0
2014-09-10 09:35:00,62.3,62.43,62.28,62.36,261400.0,45.0646,45.1586,45.0501,45.108,261400.0
2014-09-10 09:40:00,62.36,62.43,62.3,62.37,111900.0,45.108,45.1586,45.0646,45.1152,111900.0
2014-09-10 09:45:00,62.37,62.66,62.35,62.44,86600.0,45.1152,45.325,45.1007,45.1658,86600.0
2014-09-10 09:50:00,62.43,62.49,62.4,62.44,59300.0,45.1586,45.202,45.1369,45.1658,59300.0
2014-09-10 09:55:00,62.43,62.52,62.4,62.49,56500.0,45.1586,45.2237,45.1369,45.202,56500.0
2014-09-10 10:00:00,62.48,62.62,62.4,62.48,105800.0,45.1948,45.296,45.1369,45.1948,105800.0
2014-09-10 10:05:00,62.46,62.58,62.44,62.57,59500.0,45.1803,45.2671,45.1658,45.2599,59500.0
2014-09-10 10:10:00,62.55,62.64,62.46,62.46,48400.0,45.2454,45.3105,45.1803,45.1803,48400.0
2014-09-10 10:15:00,62.45,62.5,62.39,62.4,57300.0,45.1731,45.2092,45.1297,45.1369,57300.0
2014-09-10 10:20:00,62.4,62.53,62.39,62.45,50900.0,45.1369,45.2309,45.1297,45.1731,50900.0
2014-09-10 10:25:00,62.45,62.54,62.4,62.53,81000.0,45.1731,45.2382,45.1369,45.2309,81000.0
2014-09-10 10:30:00,62.52,62.66,62.49,62.5,61200.0,45.2237,45.325,45.202,45.2092,61200.0
2014-09-10 10:35:00,62.5,62.51,62.39,62.45,67900.0,45.2092,45.2165,45.1297,45.1731,67900.0
2014-09-10 10:40:00,62.44,62.58,62.42,62.55,59800.0,45.1658,45.2671,45.1514,45.2454,59800.0
2014-09-10 10:45:00,62.54,62.69,62.52,62.52,78400.0,45.2382,45.3467,45.2237,45.2237,78400.0
2014-09-10 10:50:00,62.52,62.63,62.49,62.55,84400.0,45.2237,45.3033,45.202,45.2454,84400.0
2014-09-10 10:55:00,62.52,62.55,62.41,62.5,47900.0,45.2237,45.2454,45.1441,45.2092,47900.0
2014-09-10 11:00:00,62.49,62.55,62.4,62.41,77900.0,45.202,45.2454,45.1369,45.1441,77900.0
2014-09-10 11:05:00,62.41,62.5,62.38,62.41,126100.0,45.1441,45.2092,45.1224,45.1441,126100.0
2014-09-10 11:10:00,62.42,62.51,62.4,62.48,66200.0,45.1514,45.2165,45.1369,45.1948,66200.0
2014-09-10 11:15:00,62.47,62.59,62.45,62.58,58900.0,45.1875,45.2743,45.1731,45.2671,58900.0
2014-09-10 11:20:00,62.59,62.63,62.54,62.63,29700.0,45.2743,45.3033,45.2382,45.3033,29700.0
2014-09-10 11:25:00,62.62,62.66,62.53,62.55,116600.0,45.296,45.325,45.2309,45.2454,116600.0
2014-09-10 11:30:00,62.55,62.59,62.5,62.55,57500.0,45.2454,45.2743,45.2092,45.2454,57500.0
2014-09-10 11:35:00,62.55,62.78,62.55,62.75,98000.0,45.2454,45.4118,45.2454,45.3901,98000.0
2014-09-10 11:40:00,62.75,62.76,62.6,62.63,94700.0,45.3901,45.3973,45.2816,45.3033,94700.0
2014-09-10 11:45:00,62.63,62.71,62.62,62.69,132200.0,45.3033,45.3611,45.296,45.3467,132200.0
2014-09-10 11:50:00,62.69,62.77,62.68,62.73,99400.0,45.3467,45.4045,45.3394,45.3756,99400.0
2014-09-10 11:55:00,62.72,62.76,62.68,62.73,42100.0,45.3684,45.3973,45.3394,45.3756,42100.0
2014-09-10 12:00:00,62.72,62.74,62.56,62.59,33500.0,45.3684,45.3828,45.2526,45.2743,33500.0
2014-09-10 12:05:00,62.59,62.61,62.53,62.56,21400.0,45.2743,45.2888,45.2309,45.2526,21400.0
2014-09-10 12:10:00,62.56,62.59,62.54,62.58,13500.0,45.2526,45.2743,45.2382,45.2671,13500.0
2014-09-10 12:15:00,62.58,62.67,62.58,62.65,11700.0,45.2671,45.3322,45.2671,45.3177,11700.0
2014-09-10 12:20:00,62.66,62.74,62.65,62.73,10400.0,45.325,45.3828,45.3177,45.3756,10400.0
2014-09-10 12:25:00,62.73,62.73,62.64,62.67,18400.0,45.3756,45.3756,45.3105,45.3322,18400.0
2014-09-10 12:30:00,62.67,62.72,62.64,62.68,16300.0,45.3322,45.3684,45.3105,45.3394,16300.0
2014-09-10 12:35:00,62.68,62.69,62.61,62.64,19800.0,45.3394,45.3467,45.2888,45.3105,19800.0
2014-09-10 12:40:00,62.63,62.69,62.62,62.63,46400.0,45.3033,45.3467,45.296,45.3033,46400.0
2014-09-10 12:45:00,62.64,62.68,62.62,62.67,23000.0,45.3105,45.3394,45.296,45.3322,23000.0
2014-09-10 12:50:00,62.68,62.74,62.68,62.72,11400.0,45.3394,45.3828,45.3394,45.3684,11400.0
2014-09-10 12:55:00,62.73,62.76,62.68,62.75,40700.0,45.3756,45.3973,45.3394,45.3901,40700.0
2014-09-10 13:00:00,62.76,62.79,62.71,62.79,32100.0,45.3973,45.419,45.3611,45.419,32100.0
2014-09-10 13:05:00,62.79,62.84,62.75,62.8,44300.0,45.419,45.4552,45.3901,45.4262,44300.0
2014-09-10 13:10:00,62.81,62.85,62.79,62.83,36200.0,45.4335,45.4624,45.419,45.4479,36200.0
2014-09-10 13:15:00,62.83,62.84,62.76,62.82,29000.0,45.4479,45.4552,45.3973,45.4407,29000.0
2014-09-10 13:20:00,62.81,62.82,62.74,62.79,28800.0,45.4335,45.4407,45.3828,45.419,28800.0
2014-09-10 13:25:00,62.79,62.81,62.76,62.77,9700.0,45.419,45.4335,45.3973,45.4045,9700.0
2014-09-10 13:30:00,62.77,62.84,62.71,62.74,23900.0,45.4045,45.4552,45.3611,45.3828,23900.0
2014-09-10 13:35:00,62.73,62.73,62.66,62.68,71700.0,45.3756,45.3756,45.325,45.3394,71700.0
2014-09-10 13:40:00,62.68,62.71,62.64,62.65,48900.0,45.3394,45.3611,45.3105,45.3177,48900.0
2014-09-10 13:45:00,62.65,62.72,62.65,62.68,26000.0,45.3177,45.3684,45.3177,45.3394,26000.0
2014-09-10 13:50:00,62.68,62.7,62.63,62.67,42400.0,45.3394,45.3539,45.3033,45.3322,42400.0
2014-09-10 13:55:00,62.67,62.7,62.66,62.66,24100.0,45.3322,45.3539,45.325,45.325,24100.0
2014-09-10 14:00:00,62.65,62.7,62.65,62.68,22300.0,45.3177,45.3539,45.3177,45.3394,22300.0
2014-09-10 14:05:00,62.68,62.7,62.62,62.62,26900.0,45.3394,45.3539,45.296,45.296,26900.0
2014-09-10 14:10:00,62.62,62.66,62.58,62.61,16800.0,45.296,45.325,45.2671,45.2888,16800.0
2014-09-10 14:15:00,62.59,62.63,62.57,62.61,23200.0,45.2743,45.3033,45.2599,45.2888,23200.0
2014-09-10 14:20:00,62.59,62.6,62.53,62.55,27000.0,45.2743,45.2816,45.2309,45.2454,27000.0
2014-09-10 14:25:00,62.54,62.63,62.53,62.63,22100.0,45.2382,45.3033,45.2309,45.3033,22100.0
2014-09-10 14:30:00,62.64,62.69,62.62,62.63,39800.0,45.3105,45.3467,45.296,45.3033,39800.0
2014-09-10 14:35:00,62.61,62.66,62.61,62.65,11600.0,45.2888,45.325,45.2888,45.3177,11600.0
2014-09-10 14:40:00,62.63,62.69,62.62,62.62,32800.0,45.3033,45.3467,45.296,45.296,32800.0
2014-09-10 14:45:00,62.63,62.68,62.62,62.63,211300.0,45.3033,45.3394,45.296,45.3033,211300.0
2014-09-10 14:50:00,62.62,62.69,62.61,62.67,27900.0,45.296,45.3467,45.2888,45.3322,27900.0
2014-09-10 14:55:00,62.68,62.68,62.56,62.58,66300.0,45.3394,45.3394,45.2526,45.2671,66300.0
2014-09-10 15:00:00,62.58,62.58,62.53,62.57,28100.0,45.2671,45.2671,45.2309,45.2599,28100.0
2014-09-10 15:05:00,62.57,62.64,62.54,62.64,55800.0,45.2599,45.3105,45.2382,45.3105,55800.0
2014-09-10 15:10:00,62.63,62.64,62.58,62.6,44700.0,45.3033,45.3105,45.2671,45.2816,44700.0
2014-09-10 15:15:00,62.6,62.66,62.58,62.63,29600.0,45.2816,45.325,45.2671,45.3033,29600.0
2014-09-10 15:20:00,62.63,62.64,62.6,62.6,26000.0,45.3033,45.3105,45.2816,45.2816,26000.0
2014-09-10 15:25:00,62.6,62.69,62.59,62.67,104900.0,45.2816,45.3467,45.2743,45.3322,104900.0
2014-09-10 15:30:00,62.68,62.82,62.68,62.82,173600.0,45.3394,45.4407,45.3394,45.4407,173600.0
2014-09-10 15:35:00,62.81,62.95,62.79,62.93,230100.0,45.4335,45.5348,45.419,45.5203,230100.0
2014-09-10 15:40:00,62.92,63.0,62.92,62.99,226500.0,45.5131,45.5709,45.5131,45.5637,226500.0
2014-09-10 15:45:00,62.99,62.99,62.81,62.82,187700.0,45.5637,45.5637,45.4335,45.4407,187700.0
2014-09-10 15:50:00,62.83,62.91,62.8,62.8,166200.0,45.4479,45.5058,45.4262,45.4262,166200.0
2014-09-10 15:55:00,62.81,63.01,62.8,62.92,389800.0,45.4335,45.5782,45.4262,45.5131,389800.0
2014-09-11 09:30:00,62.69,63.12,62.68,63.01,101300.0,45.3467,45.6577,45.3394,45.5782,101300.0
2014-09-11 09:35:00,63.02,63.36,63.02,63.36,109700.0,45.5854,45.8313,45.5854,45.8313,109700.0
2014-09-11 09:40:00,63.34,63.36,63.1,63.36,107400.0,45.8169,45.8313,45.6433,45.8313,107400.0
2014-09-11 09:45:00,63.34,63.37,63.11,63.37,161900.0,45.8169,45.8386,45.6505,45.8386,161900.0
2014-09-11 09:50:00,63.37,63.47,63.27,63.44,79600.0,45.8386,45.9109,45.7662,45.8892,79600.0
2014-09-11 09:55:00,63.43,63.62,63.43,63.61,86200.0,45.882,46.0194,45.882,46.0122,86200.0
2014-09-11 10:00:00,63.61,63.69,63.49,63.68,70000.0,46.0122,46.07,45.9254,46.0628,70000.0
2014-09-11 10:05:00,63.66,63.73,63.5,63.52,131000.0,46.0483,46.099,45.9326,45.9471,131000.0
2014-09-11 10:10:00,63.52,63.6,63.5,63.53,75600.0,45.9471,46.0049,45.9326,45.9543,75600.0
2014-09-11 10:15:00,63.53,63.82,63.52,63.78,94300.0,45.9543,46.1641,45.9471,46.1351,94300.0
2014-09-11 10:20:00,63.78,63.83,63.62,63.8,98400.0,46.1351,46.1713,46.0194,46.1496,98400.0
2014-09-11 10:25:00,63.8,63.82,63.65,63.75,99500.0,46.1496,46.1641,46.0411,46.1134,99500.0
2014-09-11 10:30:00,63.75,63.76,63.63,63.7,69800.0,46.1134,46.1207,46.0266,46.0773,69800.0
2014-09-11 10:35:00,63.69,63.9,63.65,63.87,142500.0,46.07,46.2219,46.0411,46.2002,142500.0
2014-09-11 10:40:00,63.87,63.93,63.82,63.85,75100.0,46.2002,46.2436,46.1641,46.1858,75100.0
2014-09-11 10:45:00,63.84,63.93,63.8,63.87,47300.0,46.1785,46.2436,46.1496,46.2002,47300.0
2014-09-11 10:50:00,63.85,63.88,63.77,63.84,72000.0,46.1858,46.2075,46.1279,46.1785,72000.0
2014-09-11 10:55:00,63.85,64.0,63.8,63.98,116800.0,46.1858,46.2943,46.1496,46.2798,116800.0
2014-09-11 11:00:00,63.98,64.13,63.98,64.05,74600.0,46.2798,46.3883,46.2798,46.3304,74600.0
2014-09-11 11:05:00,64.05,64.06,63.88,63.89,70700.0,46.3304,46.3377,46.2075,46.2147,70700.0
2014-09-11 11:10:00,63.89,63.95,63.79,63.83,38800.0,46.2147,46.2581,46.1424,46.1713,38800.0
2014-09-11 11:15:00,63.83,63.91,63.83,63.87,38300.0,46.1713,46.2292,46.1713,46.2002,38300.0
2014-09-11 11:20:00,63.87,63.88,63.75,63.79,38700.0,46.2002,46.2075,46.1134,46.1424,38700.0
2014-09-11 11:25:00,63.81,63.82,63.74,63.75,46200.0,46.1568,46.1641,46.1062,46.1134,46200.0
2014-09-11 11:30:00,63.75,63.86,63.74,63.86,45200.0,46.1134,46.193,46.1062,46.193,45200.0
2014-09-11 11:35:00,63.86,63.87,63.76,63.8,29200.0,46.193,46.2002,46.1207,46.1496,29200.0
2014-09-11 11:40:00,63.8,63.81,63.74,63.75,25800.0,46.1496,46.1568,46.1062,46.1134,25800.0
2014-09-11 11:45:00,63.76,63.91,63.75,63.9,43000.0,46.1207,46.2292,46.1134,46.2219,43000.0
2014-09-11 11:50:00,63.9,64.02,63.9,64.01,115200.0,46.2219,46.3087,46.2219,46.3015,115200.0
2014-09-11 11:55:00,64.0,64.05,64.0,64.0,42400.0,46.2943,46.3304,46.2943,46.2943,42400.0
2014-09-11 12:00:00,64.0,64.11,64.0,64.08,50200.0,46.2943,46.3738,46.2943,46.3521,50200.0
2014-09-11 12:05:00,64.08,64.12,63.93,63.97,37600.0,46.3521,46.3811,46.2436,46.2726,37600.0
2014-09-11 12:10:00,63.97,63.97,63.88,63.88,25000.0,46.2726,46.2726,46.2075,46.2075,25000.0
2014-09-11 12:15:00,63.89,63.93,63.82,63.92,29200.0,46.2147,46.2436,46.1641,46.2364,29200.0
2014-09-11 12:20:00,63.92,63.96,63.92,63.93,26400.0,46.2364,46.2653,46.2364,46.2436,26400.0
2014-09-11 12:25:00,63.93,64.03,63.93,64.02,38100.0,46.2436,46.316,46.2436,46.3087,38100.0
2014-09-11 12:30:00,64.02,64.02,63.87,63.89,24500.0,46.3087,46.3087,46.2002,46.2147,24500.0
2014-09-11 12:35:00,63.9,63.94,63.85,63.86,25500.0,46.2219,46.2509,46.1858,46.193,25500.0
2014-09-11 12:40:00,63.88,63.88,63.83,63.85,15600.0,46.2075,46.2075,46.1713,46.1858,15600.0
2014-09-11 12:45:00,63.84,63.85,63.79,63.8,24800.0,46.1785,46.1858,46.1424,46.1496,24800.0
2014-09-11 12:50:00,63.8,63.85,63.78,63.82,24800.0,46.1496,46.1858,46.1351,46.1641,24800.0
2014-09-11 12:55:00,63.83,63.84,63.75,63.79,38800.0,46.1713,46.1785,46.1134,46.1424,38800.0
2014-09-11 13:00:00,63.78,63.79,63.74,63.76,27800.0,46.1351,46.1424,46.1062,46.1207,27800.0
2014-09-11 13:05:00,63.77,63.81,63.75,63.76,42600.0,46.1279,46.1568,46.1134,46.1207,42600.0
2014-09-11 13:10:00,63.77,63.85,63.76,63.82,18400.0,46.1279,46.1858,46.1207,46.1641,18400.0
2014-09-11 13:15:00,63.81,63.85,63.79,63.79,24800.0,46.1568,46.1858,46.1424,46.1424,24800.0
2014-09-11 13:20:00,63.78,63.86,63.74,63.74,46800.0,46.1351,46.193,46.1062,46.1062,46800.0
2014-09-11 13:25:00,63.75,63.75,63.63,63.7,53500.0,46.1134,46.1134,46.0266,46.0773,53500.0
2014-09-11 13:30:00,63.69,63.79,63.69,63.78,38800.0,46.07,46.1424,46.07,46.1351,38800.0
2014-09-11 13:35:00,63.78,63.79,63.67,63.75,44300.0,46.1351,46.1424,46.0556,46.1134,44300.0
2014-09-11 13:40:00,63.75,63.81,63.72,63.75,37500.0,46.1134,46.1568,46.0917,46.1134,37500.0
2014-09-11 13:45:00,63.74,63.75,63.61,63.61,29800.0,46.1062,46.1134,46.0122,46.0122,29800.0
2014-09-11 13:50:00,63.62,63.66,63.58,63.62,40100.0,46.0194,46.0483,45.9905,46.0194,40100.0
2014-09-11 13:55:00,63.62,63.72,63.61,63.69,28400.0,46.0194,46.0917,46.0122,46.07,28400.0
2014-09-11 14:00:00,63.7,63.8,63.65,63.75,29600.0,46.0773,46.1496,46.0411,46.1134,29600.0
2014-09-11 14:05:00,63.73,63.8,63.72,63.77,36500.0,46.099,46.1496,46.0917,46.1279,36500.0
2014-09-11 14:10:00,63.76,63.83,63.76,63.79,25200.0,46.1207,46.1713,46.1207,46.1424,25200.0
2014-09-11 14:15:00,63.78,63.81,63.72,63.72,21300.0,46.1351,46.1568,46.0917,46.0917,21300.0
2014-09-11 14:20:00,63.73,63.83,63.72,63.81,27100.0,46.099,46.1713,46.0917,46.1568,27100.0
2014-09-11 14:25:00,63.82,63.84,63.77,63.82,32900.0,46.1641,46.1785,46.1279,46.1641,32900.0
2014-09-11 14:30:00,63.84,63.85,63.79,63.8,32400.0,46.1785,46.1858,46.1424,46.1496,32400.0
2014-09-11 14:35:00,63.8,63.81,63.74,63.78,99500.0,46.1496,46.1568,46.1062,46.1351,99500.0
2014-09-11 14:40:00,63.78,63.79,63.76,63.79,18600.0,46.1351,46.1424,46.1207,46.1424,18600.0
2014-09-11 14:45:00,63.79,63.84,63.76,63.8,70300.0,46.1424,46.1785,46.1207,46.1496,70300.0
2014-09-11 14:50:00,63.81,63.84,63.78,63.81,41800.0,46.1568,46.1785,46.1351,46.1568,41800.0
2014-09-11 14:55:00,63.81,63.82,63.79,63.8,38300.0,46.1568,46.1641,46.1424,46.1496,38300.0
2014-09-11 15:00:00,63.8,63.81,63.77,63.78,63700.0,46.1496,46.1568,46.1279,46.1351,63700.0
2014-09-11 15:05:00,63.78,63.78,63.69,63.72,60200.0,46.1351,46.1351,46.07,46.0917,60200.0
2014-09-11 15:10:00,63.72,63.84,63.72,63.8,76800.0,46.0917,46.1785,46.0917,46.1496,76800.0
2014-09-11 15:15:00,63.8,63.83,63.77,63.81,84100.0,46.1496,46.1713,46.1279,46.1568,84100.0
2014-09-11 15:20:00,63.8,63.91,63.8,63.84,70200.0,46.1496,46.2292,46.1496,46.1785,70200.0
2014-09-11 15:25:00,63.83,63.85,63.82,63.85,43000.0,46.1713,46.1858,46.1641,46.1858,43000.0
2014-09-11 15:30:00,63.85,63.85,63.75,63.75,49800.0,46.1858,46.1858,46.1134,46.1134,49800.0
2014-09-11 15:35:00,63.76,63.76,63.67,63.67,52200.0,46.1207,46.1207,46.0556,46.0556,52200.0
2014-09-11 15:40:00,63.68,63.7,63.62,63.64,130700.0,46.0628,46.0773,46.0194,46.0339,130700.0
2014-09-11 15:45:00,63.64,63.72,63.62,63.62,114900.0,46.0339,46.0917,46.0194,46.0194,114900.0
2014-09-11 15:50:00,63.63,63.67,63.61,63.62,143200.0,46.0266,46.0556,46.0122,46.0194,143200.0
2014-09-11 15:55:00,63.62,63.66,63.62,63.65,178700.0,46.0194,46.0483,46.0194,46.0411,178700.0
2014-09-12 09:30:00,63.84,63.92,63.6,63.86,119000.0,46.1785,46.2364,46.0049,46.193,119000.0
2014-09-12 09:35:00,63.86,63.97,63.77,63.84,78600.0,46.193,46.2726,46.1279,46.1785,78600.0
2014-09-12 09:40:00,63.83,63.99,63.66,63.96,50000.0,46.1713,46.287,46.0483,46.2653,50000.0
2014-09-12 09:45:00,63.94,63.96,63.69,63.75,34400.0,46.2509,46.2653,46.07,46.1134,34400.0
2014-09-12 09:50:00,63.76,63.8,63.67,63.71,48700.0,46.1207,46.1496,46.0556,46.0845,48700.0
2014-09-12 09:55:00,63.76,63.79,63.61,63.66,50400.0,46.1207,46.1424,46.0122,46.0483,50400.0
2014-09-12 10:00:00,63.65,63.77,63.47,63.51,43800.0,46.0411,46.1279,45.9109,45.9398,43800.0
2014-09-12 10:05:00,63.48,63.62,63.35,63.52,84200.0,45.9181,46.0194,45.8241,45.9471,84200.0
2014-09-12 10:10:00,63.53,63.57,63.44,63.47,34700.0,45.9543,45.9832,45.8892,45.9109,34700.0
2014-09-12 10:15:00,63.46,63.67,63.44,63.67,46600.0,45.9037,46.0556,45.8892,46.0556,46600.0
2014-09-12 10:20:00,63.67,63.69,63.56,63.59,37500.0,46.0556,46.07,45.976,45.9977,37500.0
2014-09-12 10:25:00,63.6,63.64,63.51,63.51,60800.0,46.0049,46.0339,45.9398,45.9398,60800.0
2014-09-12 10:30:00,63.51,63.58,63.41,63.54,73400.0,45.9398,45.9905,45.8675,45.9615,73400.0
2014-09-12 10:35:00,63.55,63.55,63.42,63.47,47500.0,45.9688,45.9688,45.8747,45.9109,47500.0
2014-09-12 10:40:00,63.47,63.48,63.39,63.43,42300.0,45.9109,45.9181,45.853,45.882,42300.0
2014-09-12 10:45:00,63.43,63.48,63.35,63.43,35600.0,45.882,45.9181,45.8241,45.882,35600.0
2014-09-12 10:50:00,63.43,63.57,63.42,63.56,46500.0,45.882,45.9832,45.8747,45.976,46500.0
2014-09-12 10:55:00,63.55,63.59,63.48,63.58,63400.0,45.9688,45.9977,45.9181,45.9905,63400.0
2014-09-12 11:00:00,63.59,63.59,63.47,63.5,18300.0,45.9977,45.9977,45.9109,45.9326,18300.0
2014-09-12 11:05:00,63.51,63.51,63.46,63.51,45700.0,45.9398,45.9398,45.9037,45.9398,45700.0
2014-09-12 11:10:00,63.5,63.52,63.44,63.47,71000.0,45.9326,45.9471,45.8892,45.9109,71000.0
2014-09-12 11:15:00,63.47,63.55,63.44,63.44,59700.0,45.9109,45.9688,45.8892,45.8892,59700.0
2014-09-12 11:20:00,63.43,63.45,63.36,63.42,26700.0,45.882,45.8964,45.8313,45.8747,26700.0
2014-09-12 11:25:00,63.42,63.42,63.37,63.4,45500.0,45.8747,45.8747,45.8386,45.8603,45500.0
2014-09-12 11:30:00,63.4,63.46,63.3,63.44,52100.0,45.8603,45.9037,45.7879,45.8892,52100.0
2014-09-12 11:35:00,63.43,63.49,63.38,63.43,22800.0,45.882,45.9254,45.8458,45.882,22800.0
2014-09-12 11:40:00,63.45,63.48,63.41,63.44,22400.0,45.8964,45.9181,45.8675,45.8892,22400.0
2014-09-12 11:45:00,63.44,63.47,63.39,63.46,29700.0,45.8892,45.9109,45.853,45.9037,29700.0
2014-09-12 11:50:00,63.44,63.45,63.38,63.45,76200.0,45.8892,45.8964,45.8458,45.8964,76200.0
2014-09-12 11:55:00,63.44,63.47,63.4,63.45,21400.0,45.8892,45.9109,45.8603,45.8964,21400.0
2014-09-12 12:00:00,63.45,63.45,63.38,63.39,47200.0,45.8964,45.8964,45.8458,45.853,47200.0
2014-09-12 12:05:00,63.38,63.43,63.35,63.42,37600.0,45.8458,45.882,45.8241,45.8747,37600.0
2014-09-12 12:10:00,63.42,63.42,63.37,63.4,25500.0,45.8747,45.8747,45.8386,45.8603,25500.0
2014-09-12 12:15:00,63.41,63.43,63.37,63.41,15300.0,45.8675,45.882,45.8386,45.8675,15300.0
2014-09-12 12:20:00,63.4,63.44,63.37,63.37,25900.0,45.8603,45.8892,45.8386,45.8386,25900.0
2014-09-12 12:25:00,63.38,63.5,63.36,63.48,64900.0,45.8458,45.9326,45.8313,45.9181,64900.0
2014-09-12 12:30:00,63.48,63.49,63.38,63.39,24900.0,45.9181,45.9254,45.8458,45.853,24900.0
2014-09-12 12:35:00,63.38,63.41,63.34,63.36,44700.0,45.8458,45.8675,45.8169,45.8313,44700.0
2014-09-12 12:40:00,63.36,63.44,63.36,63.43,20300.0,45.8313,45.8892,45.8313,45.882,20300.0
2014-09-12 12:45:00,63.44,63.44,63.36,63.37,17500.0,45.8892,45.8892,45.8313,45.8386,17500.0
2014-09-12 12:50:00,63.37,63.38,63.23,63.25,33000.0,45.8386,45.8458,45.7373,45.7518,33000.0
2014-09-12 12:55:00,63.24,63.27,63.21,63.21,21100.0,45.7445,45.7662,45.7228,45.7228,21100.0
2014-09-12 13:00:00,63.2,63.27,63.19,63.26,19500.0,45.7156,45.7662,45.7084,45.759,19500.0
2014-09-12 13:05:00,63.26,63.26,63.17,63.22,27100.0,45.759,45.759,45.6939,45.7301,27100.0
2014-09-12 13:10:00,63.22,63.25,63.2,63.22,37800.0,45.7301,45.7518,45.7156,45.7301,37800.0
2014-09-12 13:15:00,63.22,63.22,63.11,63.11,18300.0,45.7301,45.7301,45.6505,45.6505,18300.0
2014-09-12 13:20:00,63.11,63.15,63.09,63.13,74100.0,45.6505,45.6794,45.636,45.665,74100.0
2014-09-12 13:25:00,63.13,63.21,63.12,63.19,43900.0,45.665,45.7228,45.6577,45.7084,43900.0
2014-09-12 13:30:00,63.18,63.2,63.13,63.19,33600.0,45.7011,45.7156,45.665,45.7084,33600.0
2014-09-12 13:35:00,63.19,63.19,63.14,63.15,37200.0,45.7084,45.7084,45.6722,45.6794,37200.0
2014-09-12 13:40:00,63.15,63.21,63.12,63.19,35000.0,45.6794,45.7228,45.6577,45.7084,35000.0
2014-09-12 13:45:00,63.19,63.19,63.14,63.17,35100.0,45.7084,45.7084,45.6722,45.6939,35100.0
2014-09-12 13:50:00,63.17,63.18,63.15,63.16,25900.0,45.6939,45.7011,45.6794,45.6867,25900.0
2014-09-12 13:55:00,63.15,63.16,63.1,63.12,35300.0,45.6794,45.6867,45.6433,45.6577,35300.0
2014-09-12 14:00:00,63.13,63.13,63.03,63.03,39400.0,45.665,45.665,45.5926,45.5926,39400.0
2014-09-12 14:05:00,63.02,63.14,63.02,63.12,39400.0,45.5854,45.6722,45.5854,45.6577,39400.0
2014-09-12 14:10:00,63.13,63.18,63.12,63.18,20900.0,45.665,45.7011,45.6577,45.7011,20900.0
2014-09-12 14:15:00,63.18,63.19,63.15,63.18,20400.0,45.7011,45.7084,45.6794,45.7011,20400.0
2014-09-12 14:20:00,63.18,63.18,63.13,63.15,34700.0,45.7011,45.7011,45.665,45.6794,34700.0
2014-09-12 14:25:00,63.15,63.18,63.11,63.12,50900.0,45.6794,45.7011,45.6505,45.6577,50900.0
2014-09-12 14:30:00,63.12,63.17,63.12,63.15,50200.0,45.6577,45.6939,45.6577,45.6794,50200.0
2014-09-12 14:35:00,63.16,63.17,63.1,63.12,44600.0,45.6867,45.6939,45.6433,45.6577,44600.0
2014-09-12 14:40:00,63.12,63.16,63.08,63.16,41300.0,45.6577,45.6867,45.6288,45.6867,41300.0
2014-09-12 14:45:00,63.16,63.21,63.14,63.18,51700.0,45.6867,45.7228,45.6722,45.7011,51700.0
2014-09-12 14:50:00,63.21,63.21,63.09,63.11,41800.0,45.7228,45.7228,45.636,45.6505,41800.0
2014-09-12 14:55:00,63.11,63.17,63.11,63.14,54000.0,45.6505,45.6939,45.6505,45.6722,54000.0
2014-09-12 15:00:00,63.13,63.19,63.13,63.16,53300.0,45.665,45.7084,45.665,45.6867,53300.0
2014-09-12 15:05:00,63.16,63.24,63.16,63.21,35600.0,45.6867,45.7445,45.6867,45.7228,35600.0
2014-09-12 15:10:00,63.21,63.25,63.17,63.23,54900.0,45.7228,45.7518,45.6939,45.7373,54900.0
2014-09-12 15:15:00,63.23,63.37,63.22,63.37,96800.0,45.7373,45.8386,45.7301,45.8386,96800.0
2014-09-12 15:20:00,63.36,63.39,63.32,63.39,82900.0,45.8313,45.853,45.8024,45.853,82900.0
2014-09-12 15:25:00,63.39,63.4,63.3,63.34,42900.0,45.853,45.8603,45.7879,45.8169,42900.0
2014-09-12 15:30:00,63.34,63.37,63.31,63.37,39900.0,45.8169,45.8386,45.7952,45.8386,39900.0
2014-09-12 15:35:00,63.37,63.37,63.28,63.28,56600.0,45.8386,45.8386,45.7735,45.7735,56600.0
2014-09-12 15:40:00,63.29,63.29,63.19,63.2,63200.0,45.7807,45.7807,45.7084,45.7156,63200.0
2014-09-12 15:45:00,63.2,63.23,63.18,63.22,150300.0,45.7156,45.7373,45.7011,45.7301,150300.0
2014-09-12 15:50:00,63.23,63.23,63.19,63.21,124100.0,45.7373,45.7373,45.7084,45.7228,124100.0
2014-09-12 15:55:00,63.21,63.21,63.19,63.21,164700.0,45.7228,45.7228,45.7084,45.7228,164700.0
2014-09-15 09:30:00,62.81,62.89,62.27,62.32,222100.0,45.4335,45.4914,45.0429,45.079,222100.0
2014-09-15 09:35:00,62.32,62.54,62.26,62.44,110000.0,45.079,45.2382,45.0356,45.1658,110000.0
2014-09-15 09:40:00,62.45,62.68,62.29,62.42,128400.0,45.1731,45.3394,45.0573,45.1514,128400.0
2014-09-15 09:45:00,62.42,62.58,62.38,62.45,102000.0,45.1514,45.2671,45.1224,45.1731,102000.0
2014-09-15 09:50:00,62.46,62.58,62.3,62.4,86800.0,45.1803,45.2671,45.0646,45.1369,86800.0
2014-09-15 09:55:00,62.42,62.62,62.36,62.56,54200.0,45.1514,45.296,45.108,45.2526,54200.0
2014-09-15 10:00:00,62.56,62.76,62.53,62.75,61800.0,45.2526,45.3973,45.2309,45.3901,61800.0
2014-09-15 10:05:00,62.75,62.76,62.56,62.61,52200.0,45.3901,45.3973,45.2526,45.2888,52200.0
2014-09-15 10:10:00,62.62,62.63,62.51,62.54,163000.0,45.296,45.3033,45.2165,45.2382,163000.0
2014-09-15 10:15:00,62.55,62.62,62.5,62.51,98300.0,45.2454,45.296,45.2092,45.2165,98300.0
2014-09-15 10:20:00,62.52,62.57,62.48,62.48,50400.0,45.2237,45.2599,45.1948,45.1948,50400.0
2014-09-15 10:25:00,62.48,62.5,62.34,62.37,113100.0,45.1948,45.2092,45.0935,45.1152,113100.0
2014-09-15 10:30:00,62.37,62.47,62.37,62.42,45600.0,45.1152,45.1875,45.1152,45.1514,45600.0
2014-09-15 10:35:00,62.41,62.46,62.34,62.38,36900.0,45.1441,45.1803,45.0935,45.1224,36900.0
2014-09-15 10:40:00,62.39,62.43,62.32,62.37,80700.0,45.1297,45.1586,45.079,45.1152,80700.0
2014-09-15 10:45:00,62.35,62.38,62.25,62.37,55800.0,45.1007,45.1224,45.0284,45.1152,55800.0
2014-09-15 10:50:00,62.36,62.38,62.28,62.32,89200.0,45.108,45.1224,45.0501,45.079,89200.0
2014-09-15 10:55:00,62.31,62.43,62.26,62.42,82200.0,45.0718,45.1586,45.0356,45.1514,82200.0
2014-09-15 11:00:00,62.41,62.41,62.3,62.33,49000.0,45.1441,45.1441,45.0646,45.0863,49000.0
2014-09-15 11:05:00,62.33,62.42,62.31,62.37,47700.0,45.0863,45.1514,45.0718,45.1152,47700.0
2014-09-15 11:10:00,62.37,62.38,62.31,62.34,47500.0,45.1152,45.1224,45.0718,45.0935,47500.0
2014-09-15 11:15:00,62.34,62.4,62.26,62.29,66800.0,45.0935,45.1369,45.0356,45.0573,66800.0
2014-09-15 11:20:00,62.29,62.39,62.24,62.37,115000.0,45.0573,45.1297,45.0212,45.1152,115000.0
2014-09-15 11:25:00,62.37,62.38,62.27,62.28,60400.0,45.1152,45.1224,45.0429,45.0501,60400.0
2014-09-15 11:30:00,62.29,62.39,62.28,62.38,55300.0,45.0573,45.1297,45.0501,45.1224,55300.0
2014-09-15 11:35:00,62.37,62.44,62.35,62.36,33100.0,45.1152,45.1658,45.1007,45.108,33100.0
2014-09-15 11:40:00,62.36,62.37,62.28,62.32,36700.0,45.108,45.1152,45.0501,45.079,36700.0
2014-09-15 11:45:00,62.33,62.34,62.3,62.32,38900.0,45.0863,45.0935,45.0646,45.079,38900.0
2014-09-15 11:50:00,62.32,62.4,62.28,62.33,116400.0,45.079,45.1369,45.0501,45.0863,116400.0
2014-09-15 11:55:00,62.33,62.42,62.28,62.3,74600.0,45.0863,45.1514,45.0501,45.0646,74600.0
2014-09-15 12:00:00,62.31,62.31,62.2,62.21,64700.0,45.0718,45.0718,44.9922,44.9995,64700.0
2014-09-15 12:05:00,62.21,62.23,62.13,62.13,99200.0,44.9995,45.0139,44.9416,44.9416,99200.0
2014-09-15 12:10:00,62.12,62.28,62.12,62.26,57700.0,44.9344,45.0501,44.9344,45.0356,57700.0
2014-09-15 12:15:00,62.26,62.34,62.24,62.31,30300.0,45.0356,45.0935,45.0212,45.0718,30300.0
2014-09-15 12:20:00,62.31,62.36,62.28,62.35,38100.0,45.0718,45.108,45.0501,45.1007,38100.0
2014-09-15 12:25:00,62.35,62.4,62.35,62.36,29700.0,45.1007,45.1369,45.1007,45.108,29700.0
2014-09-15 12:30:00,62.36,62.37,62.33,62.35,24600.0,45.108,45.1152,45.0863,45.1007,24600.0
2014-09-15 12:35:00,62.34,62.45,62.33,62.37,41900.0,45.0935,45.1731,45.0863,45.1152,41900.0
2014-09-15 12:40:00,62.37,62.38,62.32,62.38,14500.0,45.1152,45.1224,45.079,45.1224,14500.0
2014-09-15 12:45:00,62.39,62.48,62.38,62.42,43300.0,45.1297,45.1948,45.1224,45.1514,43300.0
2014-09-15 12:50:00,62.42,62.42,62.31,62.33,13600.0,45.1514,45.1514,45.0718,45.0863,13600.0
2014-09-15 12:55:00,62.33,62.37,62.3,62.37,25800.0,45.0863,45.1152,45.0646,45.1152,25800.0
2014-09-15 13:00:00,62.36,62.37,62.32,62.33,28600.0,45.108,45.1152,45.079,45.0863,28600.0
2014-09-15 13:05:00,62.34,62.35,62.26,62.31,29300.0,45.0935,45.1007,45.0356,45.0718,29300.0
2014-09-15 13:10:00,62.31,62.31,62.23,62.26,24800.0,45.0718,45.0718,45.0139,45.0356,24800.0
2014-09-15 13:15:00,62.27,62.29,62.22,62.23,23200.0,45.0429,45.0573,45.0067,45.0139,23200.0
2014-09-15 13:20:00,62.22,62.22,62.14,62.14,47200.0,45.0067,45.0067,44.9488,44.9488,47200.0
2014-09-15 13:25:00,62.15,62.22,62.14,62.14,65300.0,44.9561,45.0067,44.9488,44.9488,65300.0
2014-09-15 13:30:00,62.14,62.15,62.07,62.07,40500.0,44.9488,44.9561,44.8982,44.8982,40500.0
2014-09-15 13:35:00,62.08,62.12,62.03,62.05,46200.0,44.9054,44.9344,44.8693,44.8837,46200.0
2014-09-15 13:40:00,62.05,62.14,62.0,62.14,51100.0,44.8837,44.9488,44.8476,44.9488,51100.0
2014-09-15 13:45:00,62.14,62.16,62.08,62.08,23700.0,44.9488,44.9633,44.9054,44.9054,23700.0
2014-09-15 13:50:00,62.07,62.1,62.04,62.05,41300.0,44.8982,44.9199,44.8765,44.8837,41300.0
2014-09-15 13:55:00,62.04,62.05,62.01,62.03,34800.0,44.8765,44.8837,44.8548,44.8693,34800.0
2014-09-15 14:00:00,62.03,62.05,61.97,61.98,123400.0,44.8693,44.8837,44.8259,44.8331,123400.0
2014-09-15 14:05:00,61.99,62.04,61.98,62.03,59000.0,44.8403,44.8765,44.8331,44.8693,59000.0
2014-09-15 14:10:00,62.02,62.05,62.02,62.05,33800.0,44.862,44.8837,44.862,44.8837,33800.0
2014-09-15 14:15:00,62.04,62.05,62.04,62.05,35600.0,44.8765,44.8837,44.8765,44.8837,35600.0
2014-09-15 14:20:00,62.05,62.05,62.0,62.01,34800.0,44.8837,44.8837,44.8476,44.8548,34800.0
2014-09-15 14:25:00,62.0,62.22,62.0,62.2,48800.0,44.8476,45.0067,44.8476,44.9922,48800.0
2014-09-15 14:30:00,62.2,62.27,62.17,62.27,42400.0,44.9922,45.0429,44.9705,45.0429,42400.0
2014-09-15 14:35:00,62.28,62.36,62.27,62.35,45300.0,45.0501,45.108,45.0429,45.1007,45300.0
2014-09-15 14:40:00,62.34,62.35,62.28,62.31,79100.0,45.0935,45.1007,45.0501,45.0718,79100.0
2014-09-15 14:45:00,62.31,62.31,62.22,62.24,41200.0,45.0718,45.0718,45.0067,45.0212,41200.0
2014-09-15 14:50:00,62.24,62.25,62.18,62.18,32400.0,45.0212,45.0284,44.9778,44.9778,32400.0
2014-09-15 14:55:00,62.19,62.23,62.18,62.22,71400.0,44.985,45.0139,44.9778,45.0067,71400.0
2014-09-15 15:00:00,62.23,62.27,62.22,62.23,32300.0,45.0139,45.0429,45.0067,45.0139,32300.0
2014-09-15 15:05:00,62.23,62.25,62.18,62.22,37200.0,45.0139,45.0284,44.9778,45.0067,37200.0
2014-09-15 15:10:00,62.21,62.23,62.18,62.21,77000.0,44.9995,45.0139,44.9778,44.9995,77000.0
2014-09-15 15:15:00,62.21,62.34,62.19,62.28,94200.0,44.9995,45.0935,44.985,45.0501,94200.0
2014-09-15 15:20:00,62.29,62.33,62.27,62.29,152600.0,45.0573,45.0863,45.0429,45.0573,152600.0
2014-09-15 15:25:00,62.3,62.36,62.29,62.36,80200.0,45.0646,45.108,45.0573,45.108,80200.0
2014-09-15 15:30:00,62.36,62.39,62.33,62.34,67700.0,45.108,45.1297,45.0863,45.0935,67700.0
2014-09-15 15:35:00,62.35,62.37,62.32,62.33,78300.0,45.1007,45.1152,45.079,45.0863,78300.0
2014-09-15 15:40:00,62.33,62.34,62.27,62.3,85500.0,45.0863,45.0935,45.0429,45.0646,85500.0
2014-09-15 15:45:00,62.29,62.31,62.15,62.18,293100.0,45.0573,45.0718,44.9561,44.9778,293100.0
2014-09-15 15:50:00,62.18,62.19,62.08,62.08,227400.0,44.9778,44.985,44.9054,44.9054,227400.0
2014-09-15 15:55:00,62.09,62.16,62.04,62.15,279800.0,44.9127,44.9633,44.8765,44.9561,279800.0
2014-09-16 09:30:00,59.82,60.09,59.52,59.65,1224900.0,43.2707,43.466,43.0537,43.1477,1224900.0
2014-09-16 09:35:00,59.65,60.04,59.56,59.85,696600.0,43.1477,43.4298,43.0826,43.2924,696600.0
2014-09-16 09:40:00,59.86,59.95,59.55,59.75,496700.0,43.2996,43.3647,43.0754,43.22,496700.0
2014-09-16 09:45:00,59.75,59.9,59.64,59.88,297000.0,43.22,43.3285,43.1405,43.3141,297000.0
2014-09-16 09:50:00,59.88,60.35,59.88,60.28,394900.0,43.3141,43.654,43.3141,43.6034,394900.0
2014-09-16 09:55:00,60.3,60.46,60.2,60.4,266300.0,43.6179,43.7336,43.5455,43.6902,266300.0
2014-09-16 10:00:00,60.4,60.47,60.18,60.26,306100.0,43.6902,43.7408,43.5311,43.5889,306100.0
2014-09-16 10:05:00,60.27,60.31,60.04,60.15,249000.0,43.5962,43.6251,43.4298,43.5094,249000.0
2014-09-16 10:10:00,60.16,60.4,60.14,60.25,198100.0,43.5166,43.6902,43.5021,43.5817,198100.0
2014-09-16 10:15:00,60.25,60.49,60.24,60.46,202700.0,43.5817,43.7553,43.5745,43.7336,202700.0
2014-09-16 10:20:00,60.46,60.62,60.43,60.6,185400.0,43.7336,43.8494,43.7119,43.8349,185400.0
2014-09-16 10:25:00,60.59,60.6,60.4,60.45,209700.0,43.8276,43.8349,43.6902,43.7264,209700.0
2014-09-16 10:30:00,60.45,60.66,60.43,60.55,100900.0,43.7264,43.8783,43.7119,43.7987,100900.0
2014-09-16 10:35:00,60.56,60.63,60.45,60.47,76700.0,43.8059,43.8566,43.7264,43.7408,76700.0
2014-09-16 10:40:00,60.46,60.51,60.31,60.32,103000.0,43.7336,43.7698,43.6251,43.6323,103000.0
2014-09-16 10:45:00,60.32,60.43,60.27,60.4,93400.0,43.6323,43.7119,43.5962,43.6902,93400.0
2014-09-16 10:50:00,60.4,60.42,60.3,60.3,77700.0,43.6902,43.7047,43.6179,43.6179,77700.0
2014-09-16 10:55:00,60.3,60.36,60.14,60.14,149600.0,43.6179,43.6613,43.5021,43.5021,149600.0
2014-09-16 11:00:00,60.14,60.18,60.1,60.17,97200.0,43.5021,43.5311,43.4732,43.5238,97200.0
2014-09-16 11:05:00,60.18,60.21,60.1,60.16,59100.0,43.5311,43.5528,43.4732,43.5166,59100.0
2014-09-16 11:10:00,60.17,60.3,60.13,60.29,85100.0,43.5238,43.6179,43.4949,43.6106,85100.0
2014-09-16 11:15:00,60.29,60.37,60.17,60.17,155000.0,43.6106,43.6685,43.5238,43.5238,155000.0
2014-09-16 11:20:00,60.19,60.55,60.19,60.55,80500.0,43.5383,43.7987,43.5383,43.7987,80500.0
2014-09-16 11:25:00,60.55,60.58,60.35,60.45,76800.0,43.7987,43.8204,43.654,43.7264,76800.0
2014-09-16 11:30:00,60.46,60.61,60.39,60.42,89600.0,43.7336,43.8421,43.683,43.7047,89600.0
2014-09-16 11:35:00,60.43,60.63,60.43,60.57,73300.0,43.7119,43.8566,43.7119,43.8132,73300.0
2014-09-16 11:40:00,60.56,60.74,60.56,60.74,126500.0,43.8059,43.9362,43.8059,43.9362,126500.0
2014-09-16 11:45:00,60.74,60.9,60.69,60.88,137500.0,43.9362,44.0519,43.9,44.0374,137500.0
2014-09-16 11:50:00,60.88,61.33,60.82,61.25,249200.0,44.0374,44.3629,43.994,44.3051,249200.0
2014-09-16 11:55:00,61.24,61.24,61.05,61.05,109700.0,44.2978,44.2978,44.1604,44.1604,109700.0
2014-09-16 12:00:00,61.04,61.04,60.88,61.0,140100.0,44.1532,44.1532,44.0374,44.1242,140100.0
2014-09-16 12:05:00,61.0,61.0,60.87,60.95,100200.0,44.1242,44.1242,44.0302,44.0881,100200.0
2014-09-16 12:10:00,60.95,61.06,60.91,60.93,220500.0,44.0881,44.1676,44.0591,44.0736,220500.0
2014-09-16 12:15:00,60.92,60.96,60.85,60.88,121400.0,44.0664,44.0953,44.0157,44.0374,121400.0
2014-09-16 12:20:00,60.89,61.05,60.88,61.05,97900.0,44.0447,44.1604,44.0374,44.1604,97900.0
2014-09-16 12:25:00,61.04,61.06,60.93,61.01,55300.0,44.1532,44.1676,44.0736,44.1315,55300.0
2014-09-16 12:30:00,61.0,61.13,61.0,61.12,97900.0,44.1242,44.2183,44.1242,44.211,97900.0
2014-09-16 12:35:00,61.11,61.18,61.05,61.15,69900.0,44.2038,44.2544,44.1604,44.2327,69900.0
2014-09-16 12:40:00,61.16,61.17,61.06,61.07,120500.0,44.24,44.2472,44.1676,44.1749,120500.0
2014-09-16 12:45:00,61.07,61.1,60.95,60.97,83700.0,44.1749,44.1966,44.0881,44.1025,83700.0
2014-09-16 12:50:00,60.97,61.05,60.93,60.94,65200.0,44.1025,44.1604,44.0736,44.0808,65200.0
2014-09-16 12:55:00,60.94,61.02,60.93,60.95,50100.0,44.0808,44.1387,44.0736,44.0881,50100.0
2014-09-16 13:00:00,60.96,61.12,60.96,61.07,60700.0,44.0953,44.211,44.0953,44.1749,60700.0
2014-09-16 13:05:00,61.07,61.13,61.01,61.1,68600.0,44.1749,44.2183,44.1315,44.1966,68600.0
2014-09-16 13:10:00,61.1,61.17,61.07,61.13,43900.0,44.1966,44.2472,44.1749,44.2183,43900.0
2014-09-16 13:15:00,61.13,61.23,61.07,61.23,74200.0,44.2183,44.2906,44.1749,44.2906,74200.0
2014-09-16 13:20:00,61.23,61.28,61.18,61.28,86100.0,44.2906,44.3268,44.2544,44.3268,86100.0
2014-09-16 13:25:00,61.29,61.4,61.26,61.28,44400.0,44.334,44.4136,44.3123,44.3268,44400.0
2014-09-16 13:30:00,61.29,61.4,61.29,61.39,56600.0,44.334,44.4136,44.334,44.4063,56600.0
2014-09-16 13:35:00,61.39,61.4,61.32,61.36,64200.0,44.4063,44.4136,44.3557,44.3846,64200.0
2014-09-16 13:40:00,61.35,61.4,61.32,61.32,39000.0,44.3774,44.4136,44.3557,44.3557,39000.0
2014-09-16 13:45:00,61.33,61.35,61.21,61.22,58000.0,44.3629,44.3774,44.2761,44.2834,58000.0
2014-09-16 13:50:00,61.22,61.26,61.13,61.16,109100.0,44.2834,44.3123,44.2183,44.24,109100.0
2014-09-16 13:55:00,61.16,61.17,61.03,61.06,56200.0,44.24,44.2472,44.1459,44.1676,56200.0
2014-09-16 14:00:00,61.06,61.11,61.04,61.1,39100.0,44.1676,44.2038,44.1532,44.1966,39100.0
2014-09-16 14:05:00,61.11,61.12,61.01,61.03,50200.0,44.2038,44.211,44.1315,44.1459,50200.0
2014-09-16 14:10:00,61.03,61.06,60.85,60.9,109800.0,44.1459,44.1676,44.0157,44.0519,109800.0
2014-09-16 14:15:00,60.91,61.01,60.87,60.98,67300.0,44.0591,44.1315,44.0302,44.1098,67300.0
2014-09-16 14:20:00,60.99,61.02,60.88,60.91,68900.0,44.117,44.1387,44.0374,44.0591,68900.0
2014-09-16 14:25:00,60.91,61.27,60.91,61.27,206500.0,44.0591,44.3195,44.0591,44.3195,206500.0
2014-09-16 14:30:00,61.27,61.37,61.17,61.18,123000.0,44.3195,44.3919,44.2472,44.2544,123000.0
2014-09-16 14:35:00,61.17,61.23,61.11,61.19,81100.0,44.2472,44.2906,44.2038,44.2617,81100.0
2014-09-16 14:40:00,61.19,61.23,61.15,61.19,59900.0,44.2617,44.2906,44.2327,44.2617,59900.0
2014-09-16 14:45:00,61.2,61.23,61.12,61.15,51500.0,44.2689,44.2906,44.211,44.2327,51500.0
2014-09-16 14:50:00,61.15,61.17,61.07,61.11,72200.0,44.2327,44.2472,44.1749,44.2038,72200.0
2014-09-16 14:55:00,61.11,61.19,61.1,61.17,54700.0,44.2038,44.2617,44.1966,44.2472,54700.0
2014-09-16 15:00:00,61.18,61.31,61.18,61.21,63600.0,44.2544,44.3485,44.2544,44.2761,63600.0
2014-09-16 15:05:00,61.2,61.33,61.18,61.25,56500.0,44.2689,44.3629,44.2544,44.3051,56500.0
2014-09-16 15:10:00,61.23,61.33,61.21,61.33,58200.0,44.2906,44.3629,44.2761,44.3629,58200.0
2014-09-16 15:15:00,61.32,61.33,61.22,61.3,64700.0,44.3557,44.3629,44.2834,44.3412,64700.0
2014-09-16 15:20:00,61.3,61.33,61.3,61.33,67000.0,44.3412,44.3629,44.3412,44.3629,67000.0
2014-09-16 15:25:00,61.33,61.33,61.21,61.26,83800.0,44.3629,44.3629,44.2761,44.3123,83800.0
2014-09-16 15:30:00,61.26,61.27,61.13,61.15,104800.0,44.3123,44.3195,44.2183,44.2327,104800.0
2014-09-16 15:35:00,61.14,61.14,61.01,61.1,307900.0,44.2255,44.2255,44.1315,44.1966,307900.0
2014-09-16 15:40:00,61.1,61.11,61.04,61.08,181000.0,44.1966,44.2038,44.1532,44.1821,181000.0
2014-09-16 15:45:00,61.08,61.25,61.06,61.22,201600.0,44.1821,44.3051,44.1676,44.2834,201600.0
2014-09-16 15:50:00,61.23,61.28,61.16,61.18,173700.0,44.2906,44.3268,44.24,44.2544,173700.0
2014-09-16 15:55:00,61.19,61.22,61.16,61.17,257200.0,44.2617,44.2834,44.24,44.2472,257200.0
2014-09-17 09:30:00,60.67,61.0,60.58,60.58,228100.0,43.8855,44.1242,43.8204,43.8204,228100.0
2014-09-17 09:35:00,60.58,61.1,60.45,60.68,171400.0,43.8204,44.1966,43.7264,43.8928,171400.0
2014-09-17 09:40:00,60.68,60.9,60.66,60.76,102700.0,43.8928,44.0519,43.8783,43.9506,102700.0
2014-09-17 09:45:00,60.76,61.03,60.73,60.94,85400.0,43.9506,44.1459,43.9289,44.0808,85400.0
2014-09-17 09:50:00,60.89,60.97,60.79,60.91,141000.0,44.0447,44.1025,43.9723,44.0591,141000.0
2014-09-17 09:55:00,60.9,60.9,60.65,60.71,88100.0,44.0519,44.0519,43.8711,43.9145,88100.0
2014-09-17 10:00:00,60.72,60.86,60.7,60.77,65000.0,43.9217,44.023,43.9072,43.9579,65000.0
2014-09-17 10:05:00,60.77,60.87,60.75,60.8,76800.0,43.9579,44.0302,43.9434,43.9796,76800.0
2014-09-17 10:10:00,60.81,60.94,60.8,60.94,120700.0,43.9868,44.0808,43.9796,44.0808,120700.0
2014-09-17 10:15:00,60.95,61.32,60.95,61.24,231500.0,44.0881,44.3557,44.0881,44.2978,231500.0
2014-09-17 10:20:00,61.24,61.26,61.16,61.22,141300.0,44.2978,44.3123,44.24,44.2834,141300.0
2014-09-17 10:25:00,61.21,61.25,61.08,61.22,42800.0,44.2761,44.3051,44.1821,44.2834,42800.0
2014-09-17 10:30:00,61.23,61.24,61.12,61.15,57200.0,44.2906,44.2978,44.211,44.2327,57200.0
2014-09-17 10:35:00,61.15,61.2,61.01,61.02,84500.0,44.2327,44.2689,44.1315,44.1387,84500.0
2014-09-17 10:40:00,61.03,61.1,60.98,60.98,57500.0,44.1459,44.1966,44.1098,44.1098,57500.0
2014-09-17 10:45:00,60.98,61.04,60.86,61.04,89400.0,44.1098,44.1532,44.023,44.1532,89400.0
2014-09-17 10:50:00,61.02,61.08,61.0,61.07,47100.0,44.1387,44.1821,44.1242,44.1749,47100.0
2014-09-17 10:55:00,61.05,61.1,61.01,61.09,38800.0,44.1604,44.1966,44.1315,44.1893,38800.0
2014-09-17 11:00:00,61.07,61.14,61.06,61.11,39900.0,44.1749,44.2255,44.1676,44.2038,39900.0
2014-09-17 11:05:00,61.1,61.28,61.08,61.27,86900.0,44.1966,44.3268,44.1821,44.3195,86900.0
2014-09-17 11:10:00,61.27,61.5,61.16,61.49,177600.0,44.3195,44.4859,44.24,44.4787,177600.0
2014-09-17 11:15:00,61.47,61.68,61.4,61.65,125900.0,44.4642,44.6161,44.4136,44.5944,125900.0
2014-09-17 11:20:00,61.65,61.78,61.64,61.77,135600.0,44.5944,44.6884,44.5872,44.6812,135600.0
2014-09-17 11:25:00,61.76,61.9,61.75,61.89,175100.0,44.674,44.7752,44.6667,44.768,175100.0
2014-09-17 11:30:00,61.88,62.04,61.8,61.9,242400.0,44.7608,44.8765,44.7029,44.7752,242400.0
2014-09-17 11:35:00,61.9,61.9,61.8,61.83,68300.0,44.7752,44.7752,44.7029,44.7246,68300.0
2014-09-17 11:40:00,61.84,61.85,61.8,61.83,54400.0,44.7318,44.7391,44.7029,44.7246,54400.0
2014-09-17 11:45:00,61.84,61.97,61.8,61.92,86600.0,44.7318,44.8259,44.7029,44.7897,86600.0
2014-09-17 11:50:00,61.92,61.95,61.85,61.95,60400.0,44.7897,44.8114,44.7391,44.8114,60400.0
2014-09-17 11:55:00,61.95,61.97,61.88,61.93,62800.0,44.8114,44.8259,44.7608,44.7969,62800.0
2014-09-17 12:00:00,61.93,62.02,61.91,61.97,97100.0,44.7969,44.862,44.7825,44.8259,97100.0
2014-09-17 12:05:00,61.98,62.01,61.95,62.0,39500.0,44.8331,44.8548,44.8114,44.8476,39500.0
2014-09-17 12:10:00,62.0,62.02,61.95,62.0,42100.0,44.8476,44.862,44.8114,44.8476,42100.0
2014-09-17 12:15:00,62.01,62.11,62.0,62.04,73800.0,44.8548,44.9271,44.8476,44.8765,73800.0
2014-09-17 12:20:00,62.04,62.12,61.96,61.97,123000.0,44.8765,44.9344,44.8186,44.8259,123000.0
2014-09-17 12:25:00,61.97,62.11,61.95,62.08,64200.0,44.8259,44.9271,44.8114,44.9054,64200.0
2014-09-17 12:30:00,62.08,62.11,62.04,62.08,48400.0,44.9054,44.9271,44.8765,44.9054,48400.0
2014-09-17 12:35:00,62.07,62.08,62.02,62.03,46300.0,44.8982,44.9054,44.862,44.8693,46300.0
2014-09-17 12:40:00,62.03,62.09,62.0,62.09,43000.0,44.8693,44.9127,44.8476,44.9127,43000.0
2014-09-17 12:45:00,62.08,62.15,62.01,62.04,73000.0,44.9054,44.9561,44.8548,44.8765,73000.0
2014-09-17 12:50:00,62.03,62.12,61.99,62.11,43300.0,44.8693,44.9344,44.8403,44.9271,43300.0
2014-09-17 12:55:00,62.1,62.1,61.99,62.02,43800.0,44.9199,44.9199,44.8403,44.862,43800.0
2014-09-17 13:00:00,62.01,62.01,61.96,62.0,49500.0,44.8548,44.8548,44.8186,44.8476,49500.0
2014-09-17 13:05:00,62.0,62.01,61.91,61.91,46500.0,44.8476,44.8548,44.7825,44.7825,46500.0
2014-09-17 13:10:00,61.91,61.95,61.83,61.91,114600.0,44.7825,44.8114,44.7246,44.7825,114600.0
2014-09-17 13:15:00,61.91,61.92,61.84,61.91,42100.0,44.7825,44.7897,44.7318,44.7825,42100.0
2014-09-17 13:20:00,61.88,61.93,61.84,61.89,27100.0,44.7608,44.7969,44.7318,44.768,27100.0
2014-09-17 13:25:00,61.89,61.94,61.87,61.88,21000.0,44.768,44.8042,44.7535,44.7608,21000.0
2014-09-17 13:30:00,61.88,62.02,61.88,62.02,98000.0,44.7608,44.862,44.7608,44.862,98000.0
2014-09-17 13:35:00,62.0,62.19,62.0,62.11,94000.0,44.8476,44.985,44.8476,44.9271,94000.0
2014-09-17 13:40:00,62.1,62.14,62.06,62.08,48600.0,44.9199,44.9488,44.891,44.9054,48600.0
2014-09-17 13:45:00,62.08,62.18,62.08,62.16,50600.0,44.9054,44.9778,44.9054,44.9633,50600.0
2014-09-17 13:50:00,62.16,62.17,62.14,62.17,33000.0,44.9633,44.9705,44.9488,44.9705,33000.0
2014-09-17 13:55:00,62.17,62.23,62.09,62.09,64700.0,44.9705,45.0139,44.9127,44.9127,64700.0
2014-09-17 14:00:00,62.1,62.15,61.8,61.83,97200.0,44.9199,44.9561,44.7029,44.7246,97200.0
2014-09-17 14:05:00,61.82,62.46,61.82,62.33,202500.0,44.7174,45.1803,44.7174,45.0863,202500.0
2014-09-17 14:10:00,62.34,62.54,62.3,62.44,164500.0,45.0935,45.2382,45.0646,45.1658,164500.0
2014-09-17 14:15:00,62.45,62.49,62.38,62.47,99800.0,45.1731,45.202,45.1224,45.1875,99800.0
2014-09-17 14:20:00,62.47,62.48,62.35,62.46,80000.0,45.1875,45.1948,45.1007,45.1803,80000.0
2014-09-17 14:25:00,62.46,62.48,62.31,62.33,47700.0,45.1803,45.1948,45.0718,45.0863,47700.0
2014-09-17 14:30:00,62.33,62.36,62.29,62.3,79400.0,45.0863,45.108,45.0573,45.0646,79400.0
2014-09-17 14:35:00,62.31,62.35,62.28,62.31,68300.0,45.0718,45.1007,45.0501,45.0718,68300.0
2014-09-17 14:40:00,62.32,62.38,62.28,62.32,66600.0,45.079,45.1224,45.0501,45.079,66600.0
2014-09-17 14:45:00,62.31,62.43,62.28,62.42,68100.0,45.0718,45.1586,45.0501,45.1514,68100.0
2014-09-17 14:50:00,62.43,62.5,62.38,62.5,79300.0,45.1586,45.2092,45.1224,45.2092,79300.0
2014-09-17 14:55:00,62.51,62.66,62.45,62.64,182700.0,45.2165,45.325,45.1731,45.3105,182700.0
2014-09-17 15:00:00,62.63,62.89,62.6,62.81,185200.0,45.3033,45.4914,45.2816,45.4335,185200.0
2014-09-17 15:05:00,62.8,63.06,62.79,62.94,192600.0,45.4262,45.6143,45.419,45.5275,192600.0
2014-09-17 15:10:00,62.94,63.04,62.92,63.0,121300.0,45.5275,45.5999,45.5131,45.5709,121300.0
2014-09-17 15:15:00,63.0,63.18,63.0,63.05,158400.0,45.5709,45.7011,45.5709,45.6071,158400.0
2014-09-17 15:20:00,63.05,63.07,62.99,63.05,241100.0,45.6071,45.6216,45.5637,45.6071,241100.0
2014-09-17 15:25:00,63.05,63.07,62.98,63.06,202400.0,45.6071,45.6216,45.5565,45.6143,202400.0
2014-09-17 15:30:00,63.06,63.11,62.83,62.84,189700.0,45.6143,45.6505,45.4479,45.4552,189700.0
2014-09-17 15:35:00,62.85,62.87,62.7,62.7,209400.0,45.4624,45.4769,45.3539,45.3539,209400.0
2014-09-17 15:40:00,62.69,62.9,62.6,62.84,236300.0,45.3467,45.4986,45.2816,45.4552,236300.0
2014-09-17 15:45:00,62.84,62.87,62.77,62.84,215800.0,45.4552,45.4769,45.4045,45.4552,215800.0
2014-09-17 15:50:00,62.84,62.93,62.75,62.86,294500.0,45.4552,45.5203,45.3901,45.4696,294500.0
2014-09-17 15:55:00,62.85,62.91,62.79,62.89,364900.0,45.4624,45.5058,45.419,45.4914,364900.0
2014-09-18 09:30:00,62.95,63.22,62.9,63.03,296000.0,45.8908,46.0876,45.8543,45.9491,296000.0
2014-09-18 09:35:00,63.04,63.41,62.98,63.0,199200.0,45.9564,46.2261,45.9126,45.9272,199200.0
2014-09-18 09:40:00,62.99,63.36,62.98,63.31,222400.0,45.9199,46.1897,45.9126,46.1532,222400.0
2014-09-18 09:45:00,63.31,63.64,63.3,63.62,243300.0,46.1532,46.3938,46.1459,46.3792,243300.0
2014-09-18 09:50:00,63.63,63.8,63.54,63.79,170600.0,46.3865,46.5104,46.3209,46.5031,170600.0
2014-09-18 09:55:00,63.8,63.84,63.61,63.72,148400.0,46.5104,46.5396,46.3719,46.4521,148400.0
2014-09-18 10:00:00,63.72,63.85,63.71,63.78,123800.0,46.4521,46.5469,46.4448,46.4958,123800.0
2014-09-18 10:05:00,63.79,63.98,63.76,63.97,164700.0,46.5031,46.6416,46.4813,46.6344,164700.0
2014-09-18 10:10:00,63.97,64.02,63.8,63.8,216800.0,46.6344,46.6708,46.5104,46.5104,216800.0
2014-09-18 10:15:00,63.82,63.86,63.73,63.85,84300.0,46.525,46.5542,46.4594,46.5469,84300.0
2014-09-18 10:20:00,63.86,63.93,63.78,63.89,98900.0,46.5542,46.6052,46.4958,46.576,98900.0
2014-09-18 10:25:00,63.89,63.89,63.69,63.74,129200.0,46.576,46.576,46.4302,46.4667,129200.0
2014-09-18 10:30:00,63.74,63.91,63.68,63.9,64300.0,46.4667,46.5906,46.4229,46.5833,64300.0
2014-09-18 10:35:00,63.89,64.12,63.87,64.08,144300.0,46.576,46.7437,46.5615,46.7145,144300.0
2014-09-18 10:40:00,64.09,64.11,63.99,64.03,121900.0,46.7218,46.7364,46.6489,46.6781,121900.0
2014-09-18 10:45:00,64.03,64.17,64.03,64.16,106100.0,46.6781,46.7802,46.6781,46.7729,106100.0
2014-09-18 10:50:00,64.17,64.24,64.12,64.12,140900.0,46.7802,46.8312,46.7437,46.7437,140900.0
2014-09-18 10:55:00,64.14,64.18,64.02,64.03,81800.0,46.7583,46.7874,46.6708,46.6781,81800.0
2014-09-18 11:00:00,64.03,64.17,63.99,64.15,118900.0,46.6781,46.7802,46.6489,46.7656,118900.0
2014-09-18 11:05:00,64.15,64.16,64.03,64.12,133800.0,46.7656,46.7729,46.6781,46.7437,133800.0
2014-09-18 11:10:00,64.13,64.23,64.05,64.13,89100.0,46.751,46.8239,46.6927,46.751,89100.0
2014-09-18 11:15:00,64.14,64.24,64.12,64.19,97000.0,46.7583,46.8312,46.7437,46.7947,97000.0
2014-09-18 11:20:00,64.19,64.33,64.18,64.25,107000.0,46.7947,46.8968,46.7874,46.8385,107000.0
2014-09-18 11:25:00,64.24,64.25,64.1,64.25,62100.0,46.8312,46.8385,46.7291,46.8385,62100.0
2014-09-18 11:30:00,64.25,64.25,64.11,64.18,66400.0,46.8385,46.8385,46.7364,46.7874,66400.0
2014-09-18 11:35:00,64.19,64.21,64.12,64.16,60500.0,46.7947,46.8093,46.7437,46.7729,60500.0
2014-09-18 11:40:00,64.17,64.27,64.12,64.22,74900.0,46.7802,46.8531,46.7437,46.8166,74900.0
2014-09-18 11:45:00,64.22,64.34,64.15,64.31,104200.0,46.8166,46.9041,46.7656,46.8822,104200.0
2014-09-18 11:50:00,64.3,64.43,64.27,64.41,118900.0,46.8749,46.9697,46.8531,46.9551,118900.0
2014-09-18 11:55:00,64.38,64.44,64.34,64.34,83200.0,46.9332,46.977,46.9041,46.9041,83200.0
2014-09-18 12:00:00,64.34,64.58,64.34,64.58,134900.0,46.9041,47.079,46.9041,47.079,134900.0
2014-09-18 12:05:00,64.58,64.6,64.44,64.47,132000.0,47.079,47.0936,46.977,46.9989,132000.0
2014-09-18 12:10:00,64.47,64.48,64.4,64.42,99900.0,46.9989,47.0061,46.9478,46.9624,99900.0
2014-09-18 12:15:00,64.42,64.47,64.4,64.4,112900.0,46.9624,46.9989,46.9478,46.9478,112900.0
2014-09-18 12:20:00,64.41,64.42,64.29,64.33,117500.0,46.9551,46.9624,46.8676,46.8968,117500.0
2014-09-18 12:25:00,64.33,64.36,64.24,64.25,77500.0,46.8968,46.9187,46.8312,46.8385,77500.0
2014-09-18 12:30:00,64.25,64.32,64.2,64.31,50400.0,46.8385,46.8895,46.802,46.8822,50400.0
2014-09-18 12:35:00,64.3,64.54,64.3,64.44,143900.0,46.8749,47.0499,46.8749,46.977,143900.0
2014-09-18 12:40:00,64.43,64.47,64.41,64.42,45700.0,46.9697,46.9989,46.9551,46.9624,45700.0
2014-09-18 12:45:00,64.42,64.47,64.41,64.46,48500.0,46.9624,46.9989,46.9551,46.9916,48500.0
2014-09-18 12:50:00,64.45,64.47,64.43,64.43,60400.0,46.9843,46.9989,46.9697,46.9697,60400.0
2014-09-18 12:55:00,64.42,64.45,64.38,64.45,32700.0,46.9624,46.9843,46.9332,46.9843,32700.0
2014-09-18 13:00:00,64.44,64.45,64.35,64.37,47700.0,46.977,46.9843,46.9114,46.926,47700.0
2014-09-18 13:05:00,64.37,64.38,64.28,64.3,39500.0,46.926,46.9332,46.8603,46.8749,39500.0
2014-09-18 13:10:00,64.28,64.3,64.23,64.25,28400.0,46.8603,46.8749,46.8239,46.8385,28400.0
2014-09-18 13:15:00,64.26,64.38,64.26,64.38,35600.0,46.8458,46.9332,46.8458,46.9332,35600.0
2014-09-18 13:20:00,64.37,64.4,64.34,64.35,74700.0,46.926,46.9478,46.9041,46.9114,74700.0
2014-09-18 13:25:00,64.37,64.37,64.29,64.32,69600.0,46.926,46.926,46.8676,46.8895,69600.0
2014-09-18 13:30:00,64.33,64.43,64.33,64.36,55900.0,46.8968,46.9697,46.8968,46.9187,55900.0
2014-09-18 13:35:00,64.36,64.44,64.36,64.39,90000.0,46.9187,46.977,46.9187,46.9405,90000.0
2014-09-18 13:40:00,64.39,64.48,64.36,64.44,60600.0,46.9405,47.0061,46.9187,46.977,60600.0
2014-09-18 13:45:00,64.43,64.45,64.34,64.36,39500.0,46.9697,46.9843,46.9041,46.9187,39500.0
2014-09-18 13:50:00,64.36,64.39,64.3,64.35,38400.0,46.9187,46.9405,46.8749,46.9114,38400.0
2014-09-18 13:55:00,64.37,64.5,64.36,64.46,69300.0,46.926,47.0207,46.9187,46.9916,69300.0
2014-09-18 14:00:00,64.44,64.48,64.35,64.38,41500.0,46.977,47.0061,46.9114,46.9332,41500.0
2014-09-18 14:05:00,64.38,64.49,64.37,64.49,21000.0,46.9332,47.0134,46.926,47.0134,21000.0
2014-09-18 14:10:00,64.48,64.5,64.35,64.4,46400.0,47.0061,47.0207,46.9114,46.9478,46400.0
2014-09-18 14:15:00,64.41,64.5,64.37,64.47,139800.0,46.9551,47.0207,46.926,46.9989,139800.0
2014-09-18 14:20:00,64.47,64.55,64.47,64.52,66400.0,46.9989,47.0572,46.9989,47.0353,66400.0
2014-09-18 14:25:00,64.53,64.6,64.52,64.55,76500.0,47.0426,47.0936,47.0353,47.0572,76500.0
2014-09-18 14:30:00,64.52,64.57,64.49,64.51,119100.0,47.0353,47.0718,47.0134,47.028,119100.0
2014-09-18 14:35:00,64.51,64.57,64.43,64.46,110700.0,47.028,47.0718,46.9697,46.9916,110700.0
2014-09-18 14:40:00,64.45,64.52,64.42,64.44,55000.0,46.9843,47.0353,46.9624,46.977,55000.0
2014-09-18 14:45:00,64.44,64.47,64.33,64.35,203300.0,46.977,46.9989,46.8968,46.9114,203300.0
2014-09-18 14:50:00,64.36,64.38,64.28,64.29,95700.0,46.9187,46.9332,46.8603,46.8676,95700.0
2014-09-18 14:55:00,64.29,64.3,64.17,64.18,112300.0,46.8676,46.8749,46.7802,46.7874,112300.0
2014-09-18 15:00:00,64.19,64.21,64.1,64.1,102900.0,46.7947,46.8093,46.7291,46.7291,102900.0
2014-09-18 15:05:00,64.11,64.23,64.09,64.22,92400.0,46.7364,46.8239,46.7218,46.8166,92400.0
2014-09-18 15:10:00,64.21,64.24,64.09,64.11,90200.0,46.8093,46.8312,46.7218,46.7364,90200.0
2014-09-18 15:15:00,64.11,64.15,64.09,64.1,113100.0,46.7364,46.7656,46.7218,46.7291,113100.0
2014-09-18 15:20:00,64.11,64.12,64.05,64.08,121600.0,46.7364,46.7437,46.6927,46.7145,121600.0
2014-09-18 15:25:00,64.07,64.15,64.06,64.08,91200.0,46.7073,46.7656,46.7,46.7145,91200.0
2014-09-18 15:30:00,64.08,64.1,63.83,63.88,214200.0,46.7145,46.7291,46.5323,46.5687,214200.0
2014-09-18 15:35:00,63.89,63.91,63.82,63.91,193400.0,46.576,46.5906,46.525,46.5906,193400.0
2014-09-18 15:40:00,63.91,63.96,63.86,63.88,166700.0,46.5906,46.6271,46.5542,46.5687,166700.0
2014-09-18 15:45:00,63.87,63.89,63.82,63.86,232600.0,46.5615,46.576,46.525,46.5542,232600.0
2014-09-18 15:50:00,63.86,63.97,63.85,63.93,271500.0,46.5542,46.6344,46.5469,46.6052,271500.0
2014-09-18 15:55:00,63.92,63.96,63.89,63.96,331300.0,46.5979,46.6271,46.576,46.6271,331300.0
2014-09-19 09:30:00,64.0,64.07,63.67,63.86,279800.0,46.6562,46.7073,46.4157,46.5542,279800.0
2014-09-19 09:35:00,63.87,64.1,63.75,63.91,128300.0,46.5615,46.7291,46.474,46.5906,128300.0
2014-09-19 09:40:00,63.92,63.92,63.63,63.66,82500.0,46.5979,46.5979,46.3865,46.4084,82500.0
2014-09-19 09:45:00,63.66,63.7,63.47,63.7,119000.0,46.4084,46.4375,46.2699,46.4375,119000.0
2014-09-19 09:50:00,63.72,63.76,63.64,63.72,42900.0,46.4521,46.4813,46.3938,46.4521,42900.0
2014-09-19 09:55:00,63.75,63.8,63.6,63.61,39700.0,46.474,46.5104,46.3646,46.3719,39700.0
2014-09-19 10:00:00,63.6,63.67,63.42,63.52,81200.0,46.3646,46.4157,46.2334,46.3063,81200.0
2014-09-19 10:05:00,63.51,63.61,63.5,63.51,101100.0,46.299,46.3719,46.2917,46.299,101100.0
2014-09-19 10:10:00,63.5,63.66,63.45,63.66,54100.0,46.2917,46.4084,46.2553,46.4084,54100.0
2014-09-19 10:15:00,63.66,63.68,63.53,63.55,66300.0,46.4084,46.4229,46.3136,46.3282,66300.0
2014-09-19 10:20:00,63.55,63.62,63.54,63.57,65600.0,46.3282,46.3792,46.3209,46.3428,65600.0
2014-09-19 10:25:00,63.56,63.61,63.45,63.49,43200.0,46.3355,46.3719,46.2553,46.2844,43200.0
2014-09-19 10:30:00,63.48,63.48,63.28,63.28,60400.0,46.2771,46.2771,46.1313,46.1313,60400.0
2014-09-19 10:35:00,63.28,63.3,63.2,63.21,82400.0,46.1313,46.1459,46.073,46.0803,82400.0
2014-09-19 10:40:00,63.22,63.22,63.05,63.1,60000.0,46.0876,46.0876,45.9637,46.0001,60000.0
2014-09-19 10:45:00,63.1,63.11,63.02,63.03,43900.0,46.0001,46.0074,45.9418,45.9491,43900.0
2014-09-19 10:50:00,63.03,63.05,62.85,62.87,97000.0,45.9491,45.9637,45.8179,45.8324,97000.0
2014-09-19 10:55:00,62.88,63.02,62.86,62.9,68300.0,45.8397,45.9418,45.8252,45.8543,68300.0
2014-09-19 11:00:00,62.9,62.95,62.85,62.94,55700.0,45.8543,45.8908,45.8179,45.8835,55700.0
2014-09-19 11:05:00,62.95,63.0,62.92,62.98,67800.0,45.8908,45.9272,45.8689,45.9126,67800.0
2014-09-19 11:10:00,62.97,63.0,62.89,62.91,50200.0,45.9053,45.9272,45.847,45.8616,50200.0
2014-09-19 11:15:00,62.92,63.0,62.89,62.92,35400.0,45.8689,45.9272,45.847,45.8689,35400.0
2014-09-19 11:20:00,62.92,62.94,62.88,62.93,61600.0,45.8689,45.8835,45.8397,45.8762,61600.0
2014-09-19 11:25:00,62.92,62.92,62.84,62.85,34300.0,45.8689,45.8689,45.8106,45.8179,34300.0
2014-09-19 11:30:00,62.84,62.84,62.78,62.79,79000.0,45.8106,45.8106,45.7668,45.7741,79000.0
2014-09-19 11:35:00,62.79,62.84,62.72,62.83,50300.0,45.7741,45.8106,45.7231,45.8033,50300.0
2014-09-19 11:40:00,62.84,62.84,62.67,62.68,41600.0,45.8106,45.8106,45.6866,45.6939,41600.0
2014-09-19 11:45:00,62.69,62.7,62.6,62.66,51800.0,45.7012,45.7085,45.6356,45.6794,51800.0
2014-09-19 11:50:00,62.67,62.72,62.63,62.65,35900.0,45.6866,45.7231,45.6575,45.6721,35900.0
2014-09-19 11:55:00,62.64,62.69,62.52,62.6,46400.0,45.6648,45.7012,45.5773,45.6356,46400.0
2014-09-19 12:00:00,62.61,62.61,62.52,62.59,46800.0,45.6429,45.6429,45.5773,45.6283,46800.0
2014-09-19 12:05:00,62.6,62.63,62.45,62.5,53600.0,45.6356,45.6575,45.5263,45.5627,53600.0
2014-09-19 12:10:00,62.52,62.59,62.5,62.55,49300.0,45.5773,45.6283,45.5627,45.5992,49300.0
2014-09-19 12:15:00,62.54,62.57,62.48,62.48,22000.0,45.5919,45.6137,45.5481,45.5481,22000.0
2014-09-19 12:20:00,62.48,62.52,62.41,62.46,49000.0,45.5481,45.5773,45.4971,45.5336,49000.0
2014-09-19 12:25:00,62.46,62.52,62.42,62.49,47100.0,45.5336,45.5773,45.5044,45.5554,47100.0
2014-09-19 12:30:00,62.49,62.5,62.31,62.41,44400.0,45.5554,45.5627,45.4242,45.4971,44400.0
2014-09-19 12:35:00,62.42,62.46,62.4,62.42,47100.0,45.5044,45.5336,45.4898,45.5044,47100.0
2014-09-19 12:40:00,62.43,62.47,62.35,62.38,57500.0,45.5117,45.5408,45.4534,45.4752,57500.0
2014-09-19 12:45:00,62.39,62.46,62.36,62.42,50700.0,45.4825,45.5336,45.4607,45.5044,50700.0
2014-09-19 12:50:00,62.42,62.46,62.33,62.36,65500.0,45.5044,45.5336,45.4388,45.4607,65500.0
2014-09-19 12:55:00,62.37,62.42,62.33,62.4,19500.0,45.4679,45.5044,45.4388,45.4898,19500.0
2014-09-19 13:00:00,62.39,62.41,62.3,62.34,57500.0,45.4825,45.4971,45.4169,45.4461,57500.0
2014-09-19 13:05:00,62.33,62.36,62.28,62.34,46600.0,45.4388,45.4607,45.4023,45.4461,46600.0
2014-09-19 13:10:00,62.35,62.36,62.21,62.21,38400.0,45.4534,45.4607,45.3513,45.3513,38400.0
2014-09-19 13:15:00,62.22,62.25,62.16,62.19,60000.0,45.3586,45.3805,45.3149,45.3367,60000.0
2014-09-19 13:20:00,62.19,62.38,62.19,62.38,32900.0,45.3367,45.4752,45.3367,45.4752,32900.0
2014-09-19 13:25:00,62.37,62.44,62.34,62.41,49300.0,45.4679,45.519,45.4461,45.4971,49300.0
2014-09-19 13:30:00,62.41,62.5,62.39,62.4,46200.0,45.4971,45.5627,45.4825,45.4898,46200.0
2014-09-19 13:35:00,62.4,62.48,62.37,62.37,51100.0,45.4898,45.5481,45.4679,45.4679,51100.0
2014-09-19 13:40:00,62.39,62.39,62.28,62.34,50200.0,45.4825,45.4825,45.4023,45.4461,50200.0
2014-09-19 13:45:00,62.35,62.38,62.32,62.37,23500.0,45.4534,45.4752,45.4315,45.4679,23500.0
2014-09-19 13:50:00,62.37,62.38,62.33,62.35,24600.0,45.4679,45.4752,45.4388,45.4534,24600.0
2014-09-19 13:55:00,62.34,62.34,62.26,62.27,29400.0,45.4461,45.4461,45.3878,45.395,29400.0
2014-09-19 14:00:00,62.29,62.31,62.24,62.27,39300.0,45.4096,45.4242,45.3732,45.395,39300.0
2014-09-19 14:05:00,62.26,62.26,62.21,62.21,63000.0,45.3878,45.3878,45.3513,45.3513,63000.0
2014-09-19 14:10:00,62.21,62.24,62.2,62.22,41500.0,45.3513,45.3732,45.344,45.3586,41500.0
2014-09-19 14:15:00,62.21,62.23,62.16,62.17,64900.0,45.3513,45.3659,45.3149,45.3221,64900.0
2014-09-19 14:20:00,62.17,62.25,62.15,62.22,52900.0,45.3221,45.3805,45.3076,45.3586,52900.0
2014-09-19 14:25:00,62.22,62.31,62.21,62.3,60000.0,45.3586,45.4242,45.3513,45.4169,60000.0
2014-09-19 14:30:00,62.3,62.35,62.29,62.34,50900.0,45.4169,45.4534,45.4096,45.4461,50900.0
2014-09-19 14:35:00,62.34,62.49,62.33,62.49,48400.0,45.4461,45.5554,45.4388,45.5554,48400.0
2014-09-19 14:40:00,62.49,62.49,62.43,62.48,35400.0,45.5554,45.5554,45.5117,45.5481,35400.0
2014-09-19 14:45:00,62.49,62.54,62.47,62.5,76300.0,45.5554,45.5919,45.5408,45.5627,76300.0
2014-09-19 14:50:00,62.5,62.5,62.34,62.35,65600.0,45.5627,45.5627,45.4461,45.4534,65600.0
2014-09-19 14:55:00,62.35,62.38,62.3,62.31,40100.0,45.4534,45.4752,45.4169,45.4242,40100.0
2014-09-19 15:00:00,62.32,62.41,62.32,62.41,66100.0,45.4315,45.4971,45.4315,45.4971,66100.0
2014-09-19 15:05:00,62.42,62.47,62.37,62.37,123000.0,45.5044,45.5408,45.4679,45.4679,123000.0
2014-09-19 15:10:00,62.37,62.38,62.33,62.34,62300.0,45.4679,45.4752,45.4388,45.4461,62300.0
2014-09-19 15:15:00,62.33,62.36,62.25,62.26,101100.0,45.4388,45.4607,45.3805,45.3878,101100.0
2014-09-19 15:20:00,62.25,62.25,62.19,62.23,103400.0,45.3805,45.3805,45.3367,45.3659,103400.0
2014-09-19 15:25:00,62.23,62.31,62.22,62.3,68800.0,45.3659,45.4242,45.3586,45.4169,68800.0
2014-09-19 15:30:00,62.3,62.32,62.18,62.27,141100.0,45.4169,45.4315,45.3294,45.395,141100.0
2014-09-19 15:35:00,62.27,62.35,62.25,62.35,94400.0,45.395,45.4534,45.3805,45.4534,94400.0
2014-09-19 15:40:00,62.35,62.38,62.26,62.37,128500.0,45.4534,45.4752,45.3878,45.4679,128500.0
2014-09-19 15:45:00,62.37,62.38,62.33,62.38,150500.0,45.4679,45.4752,45.4388,45.4752,150500.0
2014-09-19 15:50:00,62.37,62.41,62.3,62.41,264400.0,45.4679,45.4971,45.4169,45.4971,264400.0
2014-09-19 15:55:00,62.4,62.41,62.31,62.33,356600.0,45.4898,45.4971,45.4242,45.4388,356600.0
2014-09-22 09:30:00,61.46,61.46,61.03,61.03,268800.0,44.8046,44.8046,44.4911,44.4911,268800.0
2014-09-22 09:35:00,61.03,61.32,61.02,61.15,174500.0,44.4911,44.7025,44.4838,44.5786,174500.0
2014-09-22 09:40:00,61.15,61.43,61.11,61.15,152000.0,44.5786,44.7827,44.5494,44.5786,152000.0
2014-09-22 09:45:00,61.13,61.39,61.13,61.35,129100.0,44.564,44.7535,44.564,44.7244,129100.0
2014-09-22 09:50:00,61.35,61.47,61.32,61.39,95700.0,44.7244,44.8118,44.7025,44.7535,95700.0
2014-09-22 09:55:00,61.39,61.4,61.24,61.33,39200.0,44.7535,44.7608,44.6442,44.7098,39200.0
2014-09-22 10:00:00,61.35,61.43,61.19,61.35,90700.0,44.7244,44.7827,44.6077,44.7244,90700.0
2014-09-22 10:05:00,61.35,61.37,61.3,61.36,85300.0,44.7244,44.7389,44.6879,44.7317,85300.0
2014-09-22 10:10:00,61.35,61.36,61.23,61.23,65400.0,44.7244,44.7317,44.6369,44.6369,65400.0
2014-09-22 10:15:00,61.23,61.25,61.1,61.13,78500.0,44.6369,44.6515,44.5421,44.564,78500.0
2014-09-22 10:20:00,61.12,61.17,61.04,61.11,95100.0,44.5567,44.5931,44.4984,44.5494,95100.0
2014-09-22 10:25:00,61.12,61.3,61.11,61.3,52900.0,44.5567,44.6879,44.5494,44.6879,52900.0
2014-09-22 10:30:00,61.3,61.3,61.08,61.13,58800.0,44.6879,44.6879,44.5275,44.564,58800.0
2014-09-22 10:35:00,61.13,61.13,60.9,60.91,127100.0,44.564,44.564,44.3963,44.4036,127100.0
2014-09-22 10:40:00,60.92,61.03,60.9,60.96,109400.0,44.4109,44.4911,44.3963,44.4401,109400.0
2014-09-22 10:45:00,60.97,60.97,60.75,60.8,74200.0,44.4473,44.4473,44.287,44.3234,74200.0
2014-09-22 10:50:00,60.8,60.83,60.68,60.71,90900.0,44.3234,44.3453,44.2359,44.2578,90900.0
2014-09-22 10:55:00,60.7,60.83,60.69,60.73,48900.0,44.2505,44.3453,44.2432,44.2724,48900.0
2014-09-22 11:00:00,60.72,60.72,60.56,60.64,167600.0,44.2651,44.2651,44.1485,44.2068,167600.0
2014-09-22 11:05:00,60.64,60.68,60.59,60.6,61100.0,44.2068,44.2359,44.1703,44.1776,61100.0
2014-09-22 11:10:00,60.6,60.61,60.4,60.45,165400.0,44.1776,44.1849,44.0318,44.0683,165400.0
2014-09-22 11:15:00,60.44,60.47,60.38,60.45,93700.0,44.061,44.0828,44.0172,44.0683,93700.0
2014-09-22 11:20:00,60.44,60.48,60.41,60.44,91000.0,44.061,44.0901,44.0391,44.061,91000.0
2014-09-22 11:25:00,60.44,60.46,60.41,60.41,87600.0,44.061,44.0756,44.0391,44.0391,87600.0
2014-09-22 11:30:00,60.42,60.46,60.29,60.29,150400.0,44.0464,44.0756,43.9516,43.9516,150400.0
2014-09-22 11:35:00,60.3,60.35,60.13,60.13,153300.0,43.9589,43.9954,43.835,43.835,153300.0
2014-09-22 11:40:00,60.13,60.24,60.08,60.13,123600.0,43.835,43.9152,43.7985,43.835,123600.0
2014-09-22 11:45:00,60.13,60.13,59.97,60.0,177800.0,43.835,43.835,43.7183,43.7402,177800.0
2014-09-22 11:50:00,60.0,60.06,59.9,59.98,171800.0,43.7402,43.7839,43.6673,43.7256,171800.0
2014-09-22 11:55:00,59.98,60.0,59.86,59.92,168200.0,43.7256,43.7402,43.6381,43.6819,168200.0
2014-09-22 12:00:00,59.92,59.98,59.8,59.84,109700.0,43.6819,43.7256,43.5944,43.6236,109700.0
2014-09-22 12:05:00,59.85,59.96,59.81,59.89,86800.0,43.6309,43.711,43.6017,43.66,86800.0
2014-09-22 12:10:00,59.87,59.9,59.85,59.87,53800.0,43.6454,43.6673,43.6309,43.6454,53800.0
2014-09-22 12:15:00,59.87,59.9,59.81,59.85,70000.0,43.6454,43.6673,43.6017,43.6309,70000.0
2014-09-22 12:20:00,59.85,59.98,59.8,59.97,96900.0,43.6309,43.7256,43.5944,43.7183,96900.0
2014-09-22 12:25:00,59.96,59.97,59.88,59.91,57900.0,43.711,43.7183,43.6527,43.6746,57900.0
2014-09-22 12:30:00,59.89,59.91,59.81,59.86,69300.0,43.66,43.6746,43.6017,43.6381,69300.0
2014-09-22 12:35:00,59.85,60.02,59.85,60.01,111100.0,43.6309,43.7548,43.6309,43.7475,111100.0
2014-09-22 12:40:00,60.01,60.09,59.91,60.07,46900.0,43.7475,43.8058,43.6746,43.7912,46900.0
2014-09-22 12:45:00,60.07,60.17,60.07,60.17,91300.0,43.7912,43.8641,43.7912,43.8641,91300.0
2014-09-22 12:50:00,60.17,60.17,60.1,60.15,35100.0,43.8641,43.8641,43.8131,43.8496,35100.0
2014-09-22 12:55:00,60.16,60.24,60.13,60.19,85900.0,43.8568,43.9152,43.835,43.8787,85900.0
2014-09-22 13:00:00,60.19,60.21,60.11,60.15,43700.0,43.8787,43.8933,43.8204,43.8496,43700.0
2014-09-22 13:05:00,60.15,60.22,60.14,60.14,37600.0,43.8496,43.9006,43.8423,43.8423,37600.0
2014-09-22 13:10:00,60.12,60.21,60.05,60.21,38900.0,43.8277,43.8933,43.7767,43.8933,38900.0
2014-09-22 13:15:00,60.21,60.23,60.17,60.2,39000.0,43.8933,43.9079,43.8641,43.886,39000.0
2014-09-22 13:20:00,60.21,60.21,60.09,60.11,75200.0,43.8933,43.8933,43.8058,43.8204,75200.0
2014-09-22 13:25:00,60.11,60.27,60.1,60.26,77100.0,43.8204,43.937,43.8131,43.9297,77100.0
2014-09-22 13:30:00,60.27,60.35,60.22,60.23,53500.0,43.937,43.9954,43.9006,43.9079,53500.0
2014-09-22 13:35:00,60.25,60.28,60.18,60.22,33800.0,43.9225,43.9443,43.8714,43.9006,33800.0
2014-09-22 13:40:00,60.22,60.23,60.1,60.11,52000.0,43.9006,43.9079,43.8131,43.8204,52000.0
2014-09-22 13:45:00,60.1,60.14,60.05,60.12,34300.0,43.8131,43.8423,43.7767,43.8277,34300.0
2014-09-22 13:50:00,60.12,60.2,60.12,60.17,39900.0,43.8277,43.886,43.8277,43.8641,39900.0
2014-09-22 13:55:00,60.18,60.18,60.05,60.06,74500.0,43.8714,43.8714,43.7767,43.7839,74500.0
2014-09-22 14:00:00,60.05,60.08,59.97,60.02,74900.0,43.7767,43.7985,43.7183,43.7548,74900.0
2014-09-22 14:05:00,60.02,60.1,60.0,60.06,47100.0,43.7548,43.8131,43.7402,43.7839,47100.0
2014-09-22 14:10:00,60.07,60.15,60.03,60.15,36900.0,43.7912,43.8496,43.7621,43.8496,36900.0
2014-09-22 14:15:00,60.14,60.2,60.11,60.19,49900.0,43.8423,43.886,43.8204,43.8787,49900.0
2014-09-22 14:20:00,60.2,60.25,60.17,60.18,61000.0,43.886,43.9225,43.8641,43.8714,61000.0
2014-09-22 14:25:00,60.18,60.21,60.05,60.06,134100.0,43.8714,43.8933,43.7767,43.7839,134100.0
2014-09-22 14:30:00,60.06,60.18,60.02,60.16,70300.0,43.7839,43.8714,43.7548,43.8568,70300.0
2014-09-22 14:35:00,60.17,60.19,60.12,60.14,65100.0,43.8641,43.8787,43.8277,43.8423,65100.0
2014-09-22 14:40:00,60.14,60.15,60.1,60.14,54500.0,43.8423,43.8496,43.8131,43.8423,54500.0
2014-09-22 14:45:00,60.15,60.2,60.14,60.14,56400.0,43.8496,43.886,43.8423,43.8423,56400.0
2014-09-22 14:50:00,60.14,60.2,60.13,60.14,54100.0,43.8423,43.886,43.835,43.8423,54100.0
2014-09-22 14:55:00,60.14,60.19,60.11,60.11,58000.0,43.8423,43.8787,43.8204,43.8204,58000.0
2014-09-22 15:00:00,60.11,60.21,60.11,60.11,62200.0,43.8204,43.8933,43.8204,43.8204,62200.0
2014-09-22 15:05:00,60.12,60.15,60.1,60.15,53900.0,43.8277,43.8496,43.8131,43.8496,53900.0
2014-09-22 15:10:00,60.16,60.19,60.12,60.14,75500.0,43.8568,43.8787,43.8277,43.8423,75500.0
2014-09-22 15:15:00,60.14,60.17,60.08,60.12,57800.0,43.8423,43.8641,43.7985,43.8277,57800.0
2014-09-22 15:20:00,60.13,60.21,60.12,60.19,143600.0,43.835,43.8933,43.8277,43.8787,143600.0
2014-09-22 15:25:00,60.18,60.24,60.18,60.23,92700.0,43.8714,43.9152,43.8714,43.9079,92700.0
2014-09-22 15:30:00,60.24,60.25,60.21,60.25,86900.0,43.9152,43.9225,43.8933,43.9225,86900.0
2014-09-22 15:35:00,60.25,60.26,60.22,60.24,124300.0,43.9225,43.9297,43.9006,43.9152,124300.0
2014-09-22 15:40:00,60.25,60.26,60.22,60.22,236500.0,43.9225,43.9297,43.9006,43.9006,236500.0
2014-09-22 15:45:00,60.23,60.24,60.21,60.22,274300.0,43.9079,43.9152,43.8933,43.9006,274300.0
2014-09-22 15:50:00,60.22,60.23,60.14,60.17,313900.0,43.9006,43.9079,43.8423,43.8641,313900.0
2014-09-22 15:55:00,60.17,60.28,60.15,60.23,529000.0,43.8641,43.9443,43.8496,43.9079,529000.0
2014-09-23 09:30:00,59.84,60.79,59.75,60.69,242500.0,43.6236,44.3161,43.558,44.2432,242500.0
2014-09-23 09:35:00,60.74,61.07,60.68,61.01,174300.0,44.2797,44.5202,44.2359,44.4765,174300.0
2014-09-23 09:40:00,61.0,61.07,60.66,60.71,152400.0,44.4692,44.5202,44.2214,44.2578,152400.0
2014-09-23 09:45:00,60.72,60.9,60.64,60.73,94300.0,44.2651,44.3963,44.2068,44.2724,94300.0
2014-09-23 09:50:00,60.75,60.97,60.73,60.88,134900.0,44.287,44.4473,44.2724,44.3817,134900.0
2014-09-23 09:55:00,60.88,60.96,60.81,60.88,110600.0,44.3817,44.4401,44.3307,44.3817,110600.0
2014-09-23 10:00:00,60.9,61.05,60.9,60.97,171000.0,44.3963,44.5057,44.3963,44.4473,171000.0
2014-09-23 10:05:00,60.96,61.0,60.79,60.79,92500.0,44.4401,44.4692,44.3161,44.3161,92500.0
2014-09-23 10:10:00,60.8,60.86,60.7,60.75,72000.0,44.3234,44.3672,44.2505,44.287,72000.0
2014-09-23 10:15:00,60.77,60.86,60.67,60.77,1224800.0,44.3015,44.3672,44.2286,44.3015,1224800.0
2014-09-23 10:20:00,60.79,61.01,60.79,60.95,393700.0,44.3161,44.4765,44.3161,44.4328,393700.0
2014-09-23 10:25:00,60.95,61.12,60.87,60.92,1056900.0,44.4328,44.5567,44.3744,44.4109,1056900.0
2014-09-23 10:30:00,60.92,61.01,60.84,60.91,367300.0,44.4109,44.4765,44.3526,44.4036,367300.0
2014-09-23 10:35:00,60.91,61.02,60.89,60.93,66800.0,44.4036,44.4838,44.389,44.4182,66800.0
2014-09-23 10:40:00,60.93,60.93,60.76,60.83,85600.0,44.4182,44.4182,44.2943,44.3453,85600.0
2014-09-23 10:45:00,60.83,60.87,60.75,60.77,39400.0,44.3453,44.3744,44.287,44.3015,39400.0
2014-09-23 10:50:00,60.77,60.94,60.73,60.79,56600.0,44.3015,44.4255,44.2724,44.3161,56600.0
2014-09-23 10:55:00,60.8,60.8,60.68,60.68,31700.0,44.3234,44.3234,44.2359,44.2359,31700.0
2014-09-23 11:00:00,60.67,60.86,60.67,60.86,55700.0,44.2286,44.3672,44.2286,44.3672,55700.0
2014-09-23 11:05:00,60.86,60.86,60.58,60.65,82100.0,44.3672,44.3672,44.163,44.2141,82100.0
2014-09-23 11:10:00,60.65,60.7,60.54,60.69,64300.0,44.2141,44.2505,44.1339,44.2432,64300.0
2014-09-23 11:15:00,60.69,60.86,60.69,60.85,60200.0,44.2432,44.3672,44.2432,44.3599,60200.0
2014-09-23 11:20:00,60.81,60.84,60.72,60.83,59600.0,44.3307,44.3526,44.2651,44.3453,59600.0
2014-09-23 11:25:00,60.83,60.83,60.71,60.71,163400.0,44.3453,44.3453,44.2578,44.2578,163400.0
2014-09-23 11:30:00,60.72,60.82,60.71,60.72,312800.0,44.2651,44.338,44.2578,44.2651,312800.0
2014-09-23 11:35:00,60.73,60.75,60.7,60.72,52900.0,44.2724,44.287,44.2505,44.2651,52900.0
2014-09-23 11:40:00,60.73,60.85,60.73,60.84,98600.0,44.2724,44.3599,44.2724,44.3526,98600.0
2014-09-23 11:45:00,60.84,61.0,60.81,60.99,59300.0,44.3526,44.4692,44.3307,44.4619,59300.0
2014-09-23 11:50:00,60.99,61.08,60.99,61.05,60800.0,44.4619,44.5275,44.4619,44.5057,60800.0
2014-09-23 11:55:00,61.04,61.04,60.9,60.93,53800.0,44.4984,44.4984,44.3963,44.4182,53800.0
2014-09-23 12:00:00,60.94,60.98,60.77,60.8,98200.0,44.4255,44.4546,44.3015,44.3234,98200.0
2014-09-23 12:05:00,60.79,60.8,60.69,60.69,36500.0,44.3161,44.3234,44.2432,44.2432,36500.0
2014-09-23 12:10:00,60.69,60.8,60.69,60.8,23700.0,44.2432,44.3234,44.2432,44.3234,23700.0
2014-09-23 12:15:00,60.8,60.84,60.76,60.84,58500.0,44.3234,44.3526,44.2943,44.3526,58500.0
2014-09-23 12:20:00,60.84,60.89,60.84,60.88,99100.0,44.3526,44.389,44.3526,44.3817,99100.0
2014-09-23 12:25:00,60.87,60.88,60.77,60.86,32800.0,44.3744,44.3817,44.3015,44.3672,32800.0
2014-09-23 12:30:00,60.87,60.93,60.85,60.92,23300.0,44.3744,44.4182,44.3599,44.4109,23300.0
2014-09-23 12:35:00,60.92,60.99,60.91,60.94,32000.0,44.4109,44.4619,44.4036,44.4255,32000.0
2014-09-23 12:40:00,60.94,60.95,60.9,60.93,27900.0,44.4255,44.4328,44.3963,44.4182,27900.0
2014-09-23 12:45:00,60.94,60.95,60.82,60.83,65500.0,44.4255,44.4328,44.338,44.3453,65500.0
2014-09-23 12:50:00,60.83,60.88,60.78,60.88,27300.0,44.3453,44.3817,44.3088,44.3817,27300.0
2014-09-23 12:55:00,60.87,60.9,60.84,60.9,16000.0,44.3744,44.3963,44.3526,44.3963,16000.0
2014-09-23 13:00:00,60.9,60.9,60.82,60.82,58900.0,44.3963,44.3963,44.338,44.338,58900.0
2014-09-23 13:05:00,60.81,60.81,60.66,60.69,58600.0,44.3307,44.3307,44.2214,44.2432,58600.0
2014-09-23 13:10:00,60.68,60.77,60.66,60.76,32400.0,44.2359,44.3015,44.2214,44.2943,32400.0
2014-09-23 13:15:00,60.76,60.77,60.68,60.76,36700.0,44.2943,44.3015,44.2359,44.2943,36700.0
2014-09-23 13:20:00,60.76,60.84,60.69,60.7,31900.0,44.2943,44.3526,44.2432,44.2505,31900.0
2014-09-23 13:25:00,60.71,60.82,60.7,60.8,39400.0,44.2578,44.338,44.2505,44.3234,39400.0
2014-09-23 13:30:00,60.8,60.85,60.77,60.79,51700.0,44.3234,44.3599,44.3015,44.3161,51700.0
2014-09-23 13:35:00,60.79,60.87,60.78,60.87,45400.0,44.3161,44.3744,44.3088,44.3744,45400.0
2014-09-23 13:40:00,60.86,60.9,60.85,60.88,39400.0,44.3672,44.3963,44.3599,44.3817,39400.0
2014-09-23 13:45:00,60.88,60.9,60.84,60.84,31700.0,44.3817,44.3963,44.3526,44.3526,31700.0
2014-09-23 13:50:00,60.84,60.91,60.79,60.91,48300.0,44.3526,44.4036,44.3161,44.4036,48300.0
2014-09-23 13:55:00,60.91,60.91,60.81,60.88,49100.0,44.4036,44.4036,44.3307,44.3817,49100.0
2014-09-23 14:00:00,60.88,60.91,60.79,60.91,46900.0,44.3817,44.4036,44.3161,44.4036,46900.0
2014-09-23 14:05:00,60.92,60.92,60.88,60.91,36600.0,44.4109,44.4109,44.3817,44.4036,36600.0
2014-09-23 14:10:00,60.9,60.91,60.81,60.89,57200.0,44.3963,44.4036,44.3307,44.389,57200.0
2014-09-23 14:15:00,60.88,60.93,60.86,60.86,37100.0,44.3817,44.4182,44.3672,44.3672,37100.0
2014-09-23 14:20:00,60.88,60.92,60.79,60.82,35100.0,44.3817,44.4109,44.3161,44.338,35100.0
2014-09-23 14:25:00,60.82,60.89,60.79,60.87,27300.0,44.338,44.389,44.3161,44.3744,27300.0
2014-09-23 14:30:00,60.87,60.9,60.83,60.85,20800.0,44.3744,44.3963,44.3453,44.3599,20800.0
2014-09-23 14:35:00,60.84,60.9,60.84,60.86,34200.0,44.3526,44.3963,44.3526,44.3672,34200.0
2014-09-23 14:40:00,60.87,60.88,60.83,60.86,33900.0,44.3744,44.3817,44.3453,44.3672,33900.0
2014-09-23 14:45:00,60.87,60.93,60.86,60.93,54000.0,44.3744,44.4182,44.3672,44.4182,54000.0
2014-09-23 14:50:00,60.93,61.0,60.93,61.0,96300.0,44.4182,44.4692,44.4182,44.4692,96300.0
2014-09-23 14:55:00,61.0,61.05,60.98,61.04,120300.0,44.4692,44.5057,44.4546,44.4984,120300.0
2014-09-23 15:00:00,61.04,61.12,61.0,61.0,86000.0,44.4984,44.5567,44.4692,44.4692,86000.0
2014-09-23 15:05:00,61.0,61.02,60.97,60.99,62300.0,44.4692,44.4838,44.4473,44.4619,62300.0
2014-09-23 15:10:00,60.98,61.04,60.98,61.03,61600.0,44.4546,44.4984,44.4546,44.4911,61600.0
2014-09-23 15:15:00,61.03,61.05,60.98,61.03,51900.0,44.4911,44.5057,44.4546,44.4911,51900.0
2014-09-23 15:20:00,61.03,61.13,61.02,61.13,67800.0,44.4911,44.564,44.4838,44.564,67800.0
2014-09-23 15:25:00,61.12,61.21,61.12,61.15,158300.0,44.5567,44.6223,44.5567,44.5786,158300.0
2014-09-23 15:30:00,61.15,61.23,61.15,61.23,85900.0,44.5786,44.6369,44.5786,44.6369,85900.0
2014-09-23 15:35:00,61.23,61.31,61.18,61.3,198800.0,44.6369,44.6952,44.6004,44.6879,198800.0
2014-09-23 15:40:00,61.3,61.37,61.27,61.28,147000.0,44.6879,44.7389,44.666,44.6733,147000.0
2014-09-23 15:45:00,61.27,61.28,61.2,61.21,145400.0,44.666,44.6733,44.615,44.6223,145400.0
2014-09-23 15:50:00,61.21,61.23,61.1,61.11,156100.0,44.6223,44.6369,44.5421,44.5494,156100.0
2014-09-23 15:55:00,61.11,61.12,60.98,61.01,266600.0,44.5494,44.5567,44.4546,44.4765,266600.0
2014-09-24 09:30:00,60.89,61.22,60.82,61.2,112100.0,44.389,44.6296,44.338,44.615,112100.0
2014-09-24 09:35:00,61.19,61.36,61.14,61.19,23100.0,44.6077,44.7317,44.5713,44.6077,23100.0
2014-09-24 09:40:00,61.11,61.13,60.91,60.97,44100.0,44.5494,44.564,44.4036,44.4473,44100.0
2014-09-24 09:45:00,60.97,61.06,60.91,60.96,73000.0,44.4473,44.513,44.4036,44.4401,73000.0
2014-09-24 09:50:00,60.95,61.18,60.95,61.15,46800.0,44.4328,44.6004,44.4328,44.5786,46800.0
2014-09-24 09:55:00,61.14,61.14,61.01,61.1,31400.0,44.5713,44.5713,44.4765,44.5421,31400.0
2014-09-24 10:00:00,61.11,61.31,61.1,61.23,114800.0,44.5494,44.6952,44.5421,44.6369,114800.0
2014-09-24 10:05:00,61.24,61.31,61.18,61.29,85900.0,44.6442,44.6952,44.6004,44.6806,85900.0
2014-09-24 10:10:00,61.29,61.32,61.14,61.3,57100.0,44.6806,44.7025,44.5713,44.6879,57100.0
2014-09-24 10:15:00,61.3,61.3,61.02,61.04,38800.0,44.6879,44.6879,44.4838,44.4984,38800.0
2014-09-24 10:20:00,61.02,61.12,60.98,61.07,40500.0,44.4838,44.5567,44.4546,44.5202,40500.0
2014-09-24 10:25:00,61.06,61.19,61.05,61.16,40100.0,44.513,44.6077,44.5057,44.5859,40100.0
2014-09-24 10:30:00,61.19,61.41,61.18,61.37,80600.0,44.6077,44.7681,44.6004,44.7389,80600.0
2014-09-24 10:35:00,61.38,61.5,61.28,61.4,71700.0,44.7462,44.8337,44.6733,44.7608,71700.0
2014-09-24 10:40:00,61.39,61.4,61.26,61.34,51400.0,44.7535,44.7608,44.6588,44.7171,51400.0
2014-09-24 10:45:00,61.33,61.33,61.19,61.28,35700.0,44.7098,44.7098,44.6077,44.6733,35700.0
2014-09-24 10:50:00,61.29,61.41,61.23,61.36,63600.0,44.6806,44.7681,44.6369,44.7317,63600.0
2014-09-24 10:55:00,61.34,61.37,61.2,61.27,40200.0,44.7171,44.7389,44.615,44.666,40200.0
2014-09-24 11:00:00,61.28,61.28,61.15,61.28,23400.0,44.6733,44.6733,44.5786,44.6733,23400.0
2014-09-24 11:05:00,61.3,61.35,61.28,61.35,27700.0,44.6879,44.7244,44.6733,44.7244,27700.0
2014-09-24 11:10:00,61.35,61.4,61.31,61.36,28300.0,44.7244,44.7608,44.6952,44.7317,28300.0
2014-09-24 11:15:00,61.34,61.36,61.28,61.3,32800.0,44.7171,44.7317,44.6733,44.6879,32800.0
2014-09-24 11:20:00,61.31,61.47,61.31,61.44,32800.0,44.6952,44.8118,44.6952,44.79,32800.0
2014-09-24 11:25:00,61.46,61.54,61.45,61.52,37700.0,44.8046,44.8629,44.7973,44.8483,37700.0
2014-09-24 11:30:00,61.51,61.51,61.43,61.45,28400.0,44.841,44.841,44.7827,44.7973,28400.0
2014-09-24 11:35:00,61.44,61.44,61.35,61.39,28800.0,44.79,44.79,44.7244,44.7535,28800.0
2014-09-24 11:40:00,61.4,61.4,61.26,61.3,23100.0,44.7608,44.7608,44.6588,44.6879,23100.0
2014-09-24 11:45:00,61.3,61.32,61.24,61.25,29500.0,44.6879,44.7025,44.6442,44.6515,29500.0
2014-09-24 11:50:00,61.25,61.34,61.24,61.33,19300.0,44.6515,44.7171,44.6442,44.7098,19300.0
2014-09-24 11:55:00,61.31,61.36,61.3,61.34,18400.0,44.6952,44.7317,44.6879,44.7171,18400.0
2014-09-24 12:00:00,61.34,61.35,61.25,61.34,19200.0,44.7171,44.7244,44.6515,44.7171,19200.0
2014-09-24 12:05:00,61.34,61.36,61.29,61.31,18600.0,44.7171,44.7317,44.6806,44.6952,18600.0
2014-09-24 12:10:00,61.3,61.31,61.24,61.26,13600.0,44.6879,44.6952,44.6442,44.6588,13600.0
2014-09-24 12:15:00,61.26,61.27,61.2,61.2,29900.0,44.6588,44.666,44.615,44.615,29900.0
2014-09-24 12:20:00,61.2,61.2,61.07,61.19,43800.0,44.615,44.615,44.5202,44.6077,43800.0
2014-09-24 12:25:00,61.17,61.24,61.15,61.2,9700.0,44.5931,44.6442,44.5786,44.615,9700.0
2014-09-24 12:30:00,61.19,61.19,61.1,61.1,19400.0,44.6077,44.6077,44.5421,44.5421,19400.0
2014-09-24 12:35:00,61.12,61.2,61.1,61.17,12700.0,44.5567,44.615,44.5421,44.5931,12700.0
2014-09-24 12:40:00,61.16,61.19,61.11,61.14,13400.0,44.5859,44.6077,44.5494,44.5713,13400.0
2014-09-24 12:45:00,61.13,61.14,61.09,61.1,16500.0,44.564,44.5713,44.5348,44.5421,16500.0
2014-09-24 12:50:00,61.1,61.15,61.07,61.09,42700.0,44.5421,44.5786,44.5202,44.5348,42700.0
2014-09-24 12:55:00,61.09,61.11,61.06,61.1,8800.0,44.5348,44.5494,44.513,44.5421,8800.0
2014-09-24 13:00:00,61.1,61.15,61.09,61.15,15300.0,44.5421,44.5786,44.5348,44.5786,15300.0
2014-09-24 13:05:00,61.15,61.22,61.13,61.21,16900.0,44.5786,44.6296,44.564,44.6223,16900.0
2014-09-24 13:10:00,61.19,61.2,61.14,61.2,15100.0,44.6077,44.615,44.5713,44.615,15100.0
2014-09-24 13:15:00,61.2,61.26,61.16,61.21,17000.0,44.615,44.6588,44.5859,44.6223,17000.0
2014-09-24 13:20:00,61.21,61.22,61.15,61.19,13800.0,44.6223,44.6296,44.5786,44.6077,13800.0
2014-09-24 13:25:00,61.18,61.25,61.17,61.25,14000.0,44.6004,44.6515,44.5931,44.6515,14000.0
2014-09-24 13:30:00,61.25,61.3,61.21,61.29,37500.0,44.6515,44.6879,44.6223,44.6806,37500.0
2014-09-24 13:35:00,61.3,61.36,61.3,61.33,13900.0,44.6879,44.7317,44.6879,44.7098,13900.0
2014-09-24 13:40:00,61.33,61.37,61.31,61.32,18100.0,44.7098,44.7389,44.6952,44.7025,18100.0
2014-09-24 13:45:00,61.32,61.38,61.3,61.35,18200.0,44.7025,44.7462,44.6879,44.7244,18200.0
2014-09-24 13:50:00,61.35,61.39,61.33,61.33,23100.0,44.7244,44.7535,44.7098,44.7098,23100.0
2014-09-24 13:55:00,61.34,61.35,61.31,61.32,13600.0,44.7171,44.7244,44.6952,44.7025,13600.0
2014-09-24 14:00:00,61.32,61.34,61.3,61.32,34700.0,44.7025,44.7171,44.6879,44.7025,34700.0
2014-09-24 14:05:00,61.31,61.35,61.31,61.33,28200.0,44.6952,44.7244,44.6952,44.7098,28200.0
2014-09-24 14:10:00,61.34,61.34,61.3,61.32,26400.0,44.7171,44.7171,44.6879,44.7025,26400.0
2014-09-24 14:15:00,61.31,61.33,61.29,61.32,58800.0,44.6952,44.7098,44.6806,44.7025,58800.0
2014-09-24 14:20:00,61.32,61.32,61.27,61.27,18400.0,44.7025,44.7025,44.666,44.666,18400.0
2014-09-24 14:25:00,61.29,61.35,61.28,61.33,37300.0,44.6806,44.7244,44.6733,44.7098,37300.0
2014-09-24 14:30:00,61.33,61.33,61.28,61.31,16200.0,44.7098,44.7098,44.6733,44.6952,16200.0
2014-09-24 14:35:00,61.3,61.33,61.27,61.28,17300.0,44.6879,44.7098,44.666,44.6733,17300.0
2014-09-24 14:40:00,61.27,61.28,61.22,61.23,24000.0,44.666,44.6733,44.6296,44.6369,24000.0
2014-09-24 14:45:00,61.24,61.31,61.23,61.31,39600.0,44.6442,44.6952,44.6369,44.6952,39600.0
2014-09-24 14:50:00,61.32,61.34,61.29,61.34,24700.0,44.7025,44.7171,44.6806,44.7171,24700.0
2014-09-24 14:55:00,61.34,61.35,61.31,61.35,33700.0,44.7171,44.7244,44.6952,44.7244,33700.0
2014-09-24 15:00:00,61.35,61.48,61.33,61.47,73300.0,44.7244,44.8191,44.7098,44.8118,73300.0
2014-09-24 15:05:00,61.48,61.5,61.45,61.45,43000.0,44.8191,44.8337,44.7973,44.7973,43000.0
2014-09-24 15:10:00,61.46,61.49,61.45,61.46,39200.0,44.8046,44.8264,44.7973,44.8046,39200.0
2014-09-24 15:15:00,61.45,61.47,61.45,61.47,30000.0,44.7973,44.8118,44.7973,44.8118,30000.0
2014-09-24 15:20:00,61.46,61.5,61.46,61.47,45200.0,44.8046,44.8337,44.8046,44.8118,45200.0
2014-09-24 15:25:00,61.47,61.48,61.45,61.46,58100.0,44.8118,44.8191,44.7973,44.8046,58100.0
2014-09-24 15:30:00,61.45,61.51,61.45,61.46,202200.0,44.7973,44.841,44.7973,44.8046,202200.0
2014-09-24 15:35:00,61.45,61.49,61.44,61.49,78900.0,44.7973,44.8264,44.79,44.8264,78900.0
2014-09-24 15:40:00,61.49,61.49,61.47,61.47,50100.0,44.8264,44.8264,44.8118,44.8118,50100.0
2014-09-24 15:45:00,61.48,61.5,61.45,61.47,134300.0,44.8191,44.8337,44.7973,44.8118,134300.0
2014-09-24 15:50:00,61.47,61.52,61.47,61.51,144900.0,44.8118,44.8483,44.8118,44.841,144900.0
2014-09-24 15:55:00,61.5,61.51,61.46,61.48,172300.0,44.8337,44.841,44.8046,44.8191,172300.0
2014-09-25 09:30:00,61.44,61.47,61.08,61.39,207600.0,44.79,44.8118,44.5275,44.7535,207600.0
2014-09-25 09:35:00,61.39,61.47,61.11,61.21,50100.0,44.7535,44.8118,44.5494,44.6223,50100.0
2014-09-25 09:40:00,61.14,61.3,61.14,61.21,116400.0,44.5713,44.6879,44.5713,44.6223,116400.0
2014-09-25 09:45:00,61.23,61.29,61.18,61.22,64300.0,44.6369,44.6806,44.6004,44.6296,64300.0
2014-09-25 09:50:00,61.22,61.28,61.08,61.11,101000.0,44.6296,44.6733,44.5275,44.5494,101000.0
2014-09-25 09:55:00,61.09,61.21,61.09,61.16,65000.0,44.5348,44.6223,44.5348,44.5859,65000.0
2014-09-25 10:00:00,61.18,61.18,61.08,61.11,42600.0,44.6004,44.6004,44.5275,44.5494,42600.0
2014-09-25 10:05:00,61.1,61.18,60.96,60.98,75000.0,44.5421,44.6004,44.4401,44.4546,75000.0
2014-09-25 10:10:00,60.98,60.98,60.78,60.92,94800.0,44.4546,44.4546,44.3088,44.4109,94800.0
2014-09-25 10:15:00,60.93,60.93,60.68,60.71,68800.0,44.4182,44.4182,44.2359,44.2578,68800.0
2014-09-25 10:20:00,60.71,60.71,60.34,60.41,104800.0,44.2578,44.2578,43.9881,44.0391,104800.0
2014-09-25 10:25:00,60.44,60.64,60.43,60.55,49900.0,44.061,44.2068,44.0537,44.1412,49900.0
2014-09-25 10:30:00,60.56,60.57,60.36,60.46,41900.0,44.1485,44.1557,44.0027,44.0756,41900.0
2014-09-25 10:35:00,60.47,60.54,60.42,60.48,43900.0,44.0828,44.1339,44.0464,44.0901,43900.0
2014-09-25 10:40:00,60.48,60.5,60.39,60.44,76300.0,44.0901,44.1047,44.0245,44.061,76300.0
2014-09-25 10:45:00,60.45,60.54,60.37,60.52,68500.0,44.0683,44.1339,44.0099,44.1193,68500.0
2014-09-25 10:50:00,60.52,60.53,60.36,60.41,66700.0,44.1193,44.1266,44.0027,44.0391,66700.0
2014-09-25 10:55:00,60.4,60.55,60.33,60.53,84700.0,44.0318,44.1412,43.9808,44.1266,84700.0
2014-09-25 11:00:00,60.54,60.55,60.4,60.43,44700.0,44.1339,44.1412,44.0318,44.0537,44700.0
2014-09-25 11:05:00,60.44,60.46,60.31,60.45,71300.0,44.061,44.0756,43.9662,44.0683,71300.0
2014-09-25 11:10:00,60.44,60.46,60.31,60.31,47500.0,44.061,44.0756,43.9662,43.9662,47500.0
2014-09-25 11:15:00,60.33,60.38,60.29,60.32,45600.0,43.9808,44.0172,43.9516,43.9735,45600.0
2014-09-25 11:20:00,60.33,60.34,60.22,60.34,49700.0,43.9808,43.9881,43.9006,43.9881,49700.0
2014-09-25 11:25:00,60.33,60.48,60.32,60.48,37300.0,43.9808,44.0901,43.9735,44.0901,37300.0
2014-09-25 11:30:00,60.47,60.48,60.33,60.43,29700.0,44.0828,44.0901,43.9808,44.0537,29700.0
2014-09-25 11:35:00,60.44,60.57,60.44,60.52,48600.0,44.061,44.1557,44.061,44.1193,48600.0
2014-09-25 11:40:00,60.53,60.54,60.33,60.33,19800.0,44.1266,44.1339,43.9808,43.9808,19800.0
2014-09-25 11:45:00,60.33,60.38,60.28,60.29,32000.0,43.9808,44.0172,43.9443,43.9516,32000.0
2014-09-25 11:50:00,60.28,60.38,60.27,60.32,28100.0,43.9443,44.0172,43.937,43.9735,28100.0
2014-09-25 11:55:00,60.33,60.37,60.25,60.29,23200.0,43.9808,44.0099,43.9225,43.9516,23200.0
2014-09-25 12:00:00,60.31,60.4,60.31,60.36,44200.0,43.9662,44.0318,43.9662,44.0027,44200.0
2014-09-25 12:05:00,60.37,60.45,60.35,60.39,44900.0,44.0099,44.0683,43.9954,44.0245,44900.0
2014-09-25 12:10:00,60.39,60.4,60.37,60.4,25600.0,44.0245,44.0318,44.0099,44.0318,25600.0
2014-09-25 12:15:00,60.39,60.39,60.34,60.36,45600.0,44.0245,44.0245,43.9881,44.0027,45600.0
2014-09-25 12:20:00,60.36,60.36,60.3,60.32,56000.0,44.0027,44.0027,43.9589,43.9735,56000.0
2014-09-25 12:25:00,60.31,60.32,60.21,60.24,42600.0,43.9662,43.9735,43.8933,43.9152,42600.0
2014-09-25 12:30:00,60.24,60.28,60.2,60.2,47600.0,43.9152,43.9443,43.886,43.886,47600.0
2014-09-25 12:35:00,60.21,60.24,60.18,60.22,36500.0,43.8933,43.9152,43.8714,43.9006,36500.0
2014-09-25 12:40:00,60.22,60.25,60.19,60.23,44500.0,43.9006,43.9225,43.8787,43.9079,44500.0
2014-09-25 12:45:00,60.23,60.24,60.18,60.21,41700.0,43.9079,43.9152,43.8714,43.8933,41700.0
2014-09-25 12:50:00,60.21,60.28,60.13,60.24,76700.0,43.8933,43.9443,43.835,43.9152,76700.0
2014-09-25 12:55:00,60.23,60.25,60.18,60.18,22700.0,43.9079,43.9225,43.8714,43.8714,22700.0
2014-09-25 13:00:00,60.17,60.22,60.13,60.14,25300.0,43.8641,43.9006,43.835,43.8423,25300.0
2014-09-25 13:05:00,60.14,60.27,60.1,60.27,51200.0,43.8423,43.937,43.8131,43.937,51200.0
2014-09-25 13:10:00,60.27,60.3,60.25,60.29,25400.0,43.937,43.9589,43.9225,43.9516,25400.0
2014-09-25 13:15:00,60.28,60.34,60.27,60.33,31200.0,43.9443,43.9881,43.937,43.9808,31200.0
2014-09-25 13:20:00,60.32,60.33,60.27,60.32,32900.0,43.9735,43.9808,43.937,43.9735,32900.0
2014-09-25 13:25:00,60.32,60.4,60.29,60.38,38800.0,43.9735,44.0318,43.9516,44.0172,38800.0
2014-09-25 13:30:00,60.38,60.4,60.28,60.29,16300.0,44.0172,44.0318,43.9443,43.9516,16300.0
2014-09-25 13:35:00,60.3,60.31,60.26,60.27,42500.0,43.9589,43.9662,43.9297,43.937,42500.0
2014-09-25 13:40:00,60.25,60.28,60.21,60.27,22300.0,43.9225,43.9443,43.8933,43.937,22300.0
2014-09-25 13:45:00,60.27,60.28,60.17,60.17,38400.0,43.937,43.9443,43.8641,43.8641,38400.0
2014-09-25 13:50:00,60.18,60.19,60.08,60.1,49000.0,43.8714,43.8787,43.7985,43.8131,49000.0
2014-09-25 13:55:00,60.11,60.16,60.06,60.1,25000.0,43.8204,43.8568,43.7839,43.8131,25000.0
2014-09-25 14:00:00,60.09,60.13,60.05,60.13,53100.0,43.8058,43.835,43.7767,43.835,53100.0
2014-09-25 14:05:00,60.13,60.16,60.12,60.13,40000.0,43.835,43.8568,43.8277,43.835,40000.0
2014-09-25 14:10:00,60.14,60.16,60.12,60.15,37800.0,43.8423,43.8568,43.8277,43.8496,37800.0
2014-09-25 14:15:00,60.16,60.18,60.11,60.17,49100.0,43.8568,43.8714,43.8204,43.8641,49100.0
2014-09-25 14:20:00,60.18,60.19,60.14,60.19,41100.0,43.8714,43.8787,43.8423,43.8787,41100.0
2014-09-25 14:25:00,60.18,60.2,60.14,60.2,29500.0,43.8714,43.886,43.8423,43.886,29500.0
2014-09-25 14:30:00,60.19,60.22,60.18,60.22,34700.0,43.8787,43.9006,43.8714,43.9006,34700.0
2014-09-25 14:35:00,60.22,60.3,60.21,60.3,34800.0,43.9006,43.9589,43.8933,43.9589,34800.0
2014-09-25 14:40:00,60.3,60.3,60.23,60.23,23700.0,43.9589,43.9589,43.9079,43.9079,23700.0
2014-09-25 14:45:00,60.23,60.38,60.22,60.37,76500.0,43.9079,44.0172,43.9006,44.0099,76500.0
2014-09-25 14:50:00,60.37,60.38,60.26,60.29,58800.0,44.0099,44.0172,43.9297,43.9516,58800.0
2014-09-25 14:55:00,60.29,60.29,60.2,60.21,47400.0,43.9516,43.9516,43.886,43.8933,47400.0
2014-09-25 15:00:00,60.2,60.29,60.18,60.29,50600.0,43.886,43.9516,43.8714,43.9516,50600.0
2014-09-25 15:05:00,60.29,60.3,60.22,60.26,183100.0,43.9516,43.9589,43.9006,43.9297,183100.0
2014-09-25 15:10:00,60.26,60.26,60.2,60.21,43900.0,43.9297,43.9297,43.886,43.8933,43900.0
2014-09-25 15:15:00,60.21,60.3,60.21,60.24,90800.0,43.8933,43.9589,43.8933,43.9152,90800.0
2014-09-25 15:20:00,60.24,60.27,60.19,60.25,63700.0,43.9152,43.937,43.8787,43.9225,63700.0
2014-09-25 15:25:00,60.24,60.25,60.17,60.22,76300.0,43.9152,43.9225,43.8641,43.9006,76300.0
2014-09-25 15:30:00,60.22,60.3,60.21,60.25,230800.0,43.9006,43.9589,43.8933,43.9225,230800.0
2014-09-25 15:35:00,60.26,60.39,60.25,60.38,293600.0,43.9297,44.0245,43.9225,44.0172,293600.0
2014-09-25 15:40:00,60.38,60.54,60.37,60.52,203500.0,44.0172,44.1339,44.0099,44.1193,203500.0
2014-09-25 15:45:00,60.52,60.54,60.36,60.43,240100.0,44.1193,44.1339,44.0027,44.0537,240100.0
2014-09-25 15:50:00,60.44,60.44,60.4,60.4,255400.0,44.061,44.061,44.0318,44.0318,255400.0
2014-09-25 15:55:00,60.4,60.4,60.27,60.28,296900.0,44.0318,44.0318,43.937,43.9443,296900.0
2014-09-26 09:30:00,61.17,61.73,61.17,61.71,189300.0,44.5931,45.0014,44.5931,44.9868,189300.0
2014-09-26 09:35:00,61.68,62.08,61.65,61.77,244900.0,44.9649,45.2565,44.9431,45.0305,244900.0
2014-09-26 09:40:00,61.77,62.3,61.77,61.98,220000.0,45.0305,45.4169,45.0305,45.1836,220000.0
2014-09-26 09:45:00,62.02,62.02,61.8,61.96,130700.0,45.2128,45.2128,45.0524,45.1691,130700.0
2014-09-26 09:50:00,61.99,62.05,61.84,61.84,128700.0,45.1909,45.2347,45.0816,45.0816,128700.0
2014-09-26 09:55:00,61.81,61.94,61.62,61.9,135700.0,45.0597,45.1545,44.9212,45.1253,135700.0
2014-09-26 10:00:00,61.91,62.16,61.89,62.14,126100.0,45.1326,45.3149,45.118,45.3003,126100.0
2014-09-26 10:05:00,62.15,62.3,62.09,62.17,138500.0,45.3076,45.4169,45.2638,45.3221,138500.0
2014-09-26 10:10:00,62.17,62.28,62.04,62.15,122800.0,45.3221,45.4023,45.2274,45.3076,122800.0
2014-09-26 10:15:00,62.14,62.21,62.11,62.21,92700.0,45.3003,45.3513,45.2784,45.3513,92700.0
2014-09-26 10:20:00,62.19,62.43,62.16,62.4,101900.0,45.3367,45.5117,45.3149,45.4898,101900.0
2014-09-26 10:25:00,62.39,62.5,62.13,62.15,137300.0,45.4825,45.5627,45.293,45.3076,137300.0
2014-09-26 10:30:00,62.15,62.28,62.14,62.28,79700.0,45.3076,45.4023,45.3003,45.4023,79700.0
2014-09-26 10:35:00,62.27,62.34,62.22,62.25,67200.0,45.395,45.4461,45.3586,45.3805,67200.0
2014-09-26 10:40:00,62.26,62.35,62.22,62.35,93800.0,45.3878,45.4534,45.3586,45.4534,93800.0
2014-09-26 10:45:00,62.35,62.37,62.21,62.29,53200.0,45.4534,45.4679,45.3513,45.4096,53200.0
2014-09-26 10:50:00,62.28,62.32,62.22,62.32,61200.0,45.4023,45.4315,45.3586,45.4315,61200.0
2014-09-26 10:55:00,62.31,62.45,62.31,62.45,37200.0,45.4242,45.5263,45.4242,45.5263,37200.0
2014-09-26 11:00:00,62.46,62.54,62.41,62.41,76100.0,45.5336,45.5919,45.4971,45.4971,76100.0
2014-09-26 11:05:00,62.41,62.42,62.32,62.41,93200.0,45.4971,45.5044,45.4315,45.4971,93200.0
2014-09-26 11:10:00,62.41,62.44,62.36,62.4,95900.0,45.4971,45.519,45.4607,45.4898,95900.0
2014-09-26 11:15:00,62.4,62.42,62.35,62.37,143000.0,45.4898,45.5044,45.4534,45.4679,143000.0
2014-09-26 11:20:00,62.37,62.41,62.31,62.41,78700.0,45.4679,45.4971,45.4242,45.4971,78700.0
2014-09-26 11:25:00,62.4,62.42,62.34,62.35,54800.0,45.4898,45.5044,45.4461,45.4534,54800.0
2014-09-26 11:30:00,62.37,62.38,62.29,62.33,76500.0,45.4679,45.4752,45.4096,45.4388,76500.0
2014-09-26 11:35:00,62.34,62.36,62.24,62.32,61000.0,45.4461,45.4607,45.3732,45.4315,61000.0
2014-09-26 11:40:00,62.31,62.31,62.27,62.28,35100.0,45.4242,45.4242,45.395,45.4023,35100.0
2014-09-26 11:45:00,62.27,62.3,62.25,62.25,97100.0,45.395,45.4169,45.3805,45.3805,97100.0
2014-09-26 11:50:00,62.26,62.27,62.06,62.07,77200.0,45.3878,45.395,45.242,45.2492,77200.0
2014-09-26 11:55:00,62.06,62.08,61.97,62.08,120400.0,45.242,45.2565,45.1763,45.2565,120400.0
2014-09-26 12:00:00,62.08,62.19,62.08,62.19,31000.0,45.2565,45.3367,45.2565,45.3367,31000.0
2014-09-26 12:05:00,62.19,62.2,62.11,62.12,39100.0,45.3367,45.344,45.2784,45.2857,39100.0
2014-09-26 12:10:00,62.13,62.13,61.95,61.95,45900.0,45.293,45.293,45.1618,45.1618,45900.0
2014-09-26 12:15:00,61.95,62.04,61.82,61.98,69700.0,45.1618,45.2274,45.067,45.1836,69700.0
2014-09-26 12:20:00,61.98,62.05,61.97,62.0,22300.0,45.1836,45.2347,45.1763,45.1982,22300.0
2014-09-26 12:25:00,61.99,61.99,61.9,61.91,11300.0,45.1909,45.1909,45.1253,45.1326,11300.0
2014-09-26 12:30:00,61.9,61.95,61.83,61.88,38600.0,45.1253,45.1618,45.0743,45.1107,38600.0
2014-09-26 12:35:00,61.9,62.03,61.89,62.02,19500.0,45.1253,45.2201,45.118,45.2128,19500.0
2014-09-26 12:40:00,62.03,62.05,62.01,62.03,22300.0,45.2201,45.2347,45.2055,45.2201,22300.0
2014-09-26 12:45:00,62.04,62.06,62.03,62.05,20600.0,45.2274,45.242,45.2201,45.2347,20600.0
2014-09-26 12:50:00,62.06,62.08,61.98,61.99,39200.0,45.242,45.2565,45.1836,45.1909,39200.0
2014-09-26 12:55:00,62.0,62.0,61.91,61.91,39200.0,45.1982,45.1982,45.1326,45.1326,39200.0
2014-09-26 13:00:00,61.92,62.01,61.91,62.01,14500.0,45.1399,45.2055,45.1326,45.2055,14500.0
2014-09-26 13:05:00,62.02,62.03,61.94,61.96,17900.0,45.2128,45.2201,45.1545,45.1691,17900.0
2014-09-26 13:10:00,61.96,61.96,61.87,61.89,18300.0,45.1691,45.1691,45.1034,45.118,18300.0
2014-09-26 13:15:00,61.88,61.94,61.88,61.93,17600.0,45.1107,45.1545,45.1107,45.1472,17600.0
2014-09-26 13:20:00,61.94,61.96,61.88,61.89,24300.0,45.1545,45.1691,45.1107,45.118,24300.0
2014-09-26 13:25:00,61.88,61.9,61.84,61.85,39200.0,45.1107,45.1253,45.0816,45.0889,39200.0
2014-09-26 13:30:00,61.85,61.87,61.78,61.78,47100.0,45.0889,45.1034,45.0378,45.0378,47100.0
2014-09-26 13:35:00,61.79,61.79,61.72,61.77,27600.0,45.0451,45.0451,44.9941,45.0305,27600.0
2014-09-26 13:40:00,61.75,61.75,61.62,61.62,29000.0,45.016,45.016,44.9212,44.9212,29000.0
2014-09-26 13:45:00,61.63,61.72,61.61,61.7,29400.0,44.9285,44.9941,44.9139,44.9795,29400.0
2014-09-26 13:50:00,61.7,61.79,61.69,61.79,26000.0,44.9795,45.0451,44.9722,45.0451,26000.0
2014-09-26 13:55:00,61.79,61.79,61.71,61.79,77400.0,45.0451,45.0451,44.9868,45.0451,77400.0
2014-09-26 14:00:00,61.78,62.0,61.76,61.99,83900.0,45.0378,45.1982,45.0233,45.1909,83900.0
2014-09-26 14:05:00,61.98,62.05,61.95,62.05,128700.0,45.1836,45.2347,45.1618,45.2347,128700.0
2014-09-26 14:10:00,62.05,62.08,61.97,61.97,29500.0,45.2347,45.2565,45.1763,45.1763,29500.0
2014-09-26 14:15:00,61.97,62.15,61.97,62.15,32100.0,45.1763,45.3076,45.1763,45.3076,32100.0
2014-09-26 14:20:00,62.16,62.16,62.1,62.12,39800.0,45.3149,45.3149,45.2711,45.2857,39800.0
2014-09-26 14:25:00,62.12,62.16,62.11,62.13,53900.0,45.2857,45.3149,45.2784,45.293,53900.0
2014-09-26 14:30:00,62.13,62.16,62.12,62.13,68900.0,45.293,45.3149,45.2857,45.293,68900.0
2014-09-26 14:35:00,62.13,62.18,62.12,62.17,59700.0,45.293,45.3294,45.2857,45.3221,59700.0
2014-09-26 14:40:00,62.17,62.18,62.06,62.06,41500.0,45.3221,45.3294,45.242,45.242,41500.0
2014-09-26 14:45:00,62.06,62.17,62.04,62.17,31600.0,45.242,45.3221,45.2274,45.3221,31600.0
2014-09-26 14:50:00,62.18,62.19,62.0,62.01,33500.0,45.3294,45.3367,45.1982,45.2055,33500.0
2014-09-26 14:55:00,62.01,62.01,61.95,62.01,59200.0,45.2055,45.2055,45.1618,45.2055,59200.0
2014-09-26 15:00:00,62.01,62.12,62.01,62.12,45200.0,45.2055,45.2857,45.2055,45.2857,45200.0
2014-09-26 15:05:00,62.12,62.13,62.03,62.04,62100.0,45.2857,45.293,45.2201,45.2274,62100.0
2014-09-26 15:10:00,62.05,62.06,62.0,62.03,49700.0,45.2347,45.242,45.1982,45.2201,49700.0
2014-09-26 15:15:00,62.02,62.03,61.88,61.89,64500.0,45.2128,45.2201,45.1107,45.118,64500.0
2014-09-26 15:20:00,61.88,62.0,61.88,61.92,84900.0,45.1107,45.1982,45.1107,45.1399,84900.0
2014-09-26 15:25:00,61.92,61.97,61.86,61.97,48800.0,45.1399,45.1763,45.0962,45.1763,48800.0
2014-09-26 15:30:00,61.97,61.99,61.75,61.78,114600.0,45.1763,45.1909,45.016,45.0378,114600.0
2014-09-26 15:35:00,61.76,61.8,61.75,61.8,104000.0,45.0233,45.0524,45.016,45.0524,104000.0
2014-09-26 15:40:00,61.79,61.89,61.77,61.85,196500.0,45.0451,45.118,45.0305,45.0889,196500.0
2014-09-26 15:45:00,61.85,61.92,61.83,61.92,167000.0,45.0889,45.1399,45.0743,45.1399,167000.0
2014-09-26 15:50:00,61.92,61.93,61.83,61.89,280900.0,45.1399,45.1472,45.0743,45.118,280900.0
2014-09-26 15:55:00,61.89,61.95,61.88,61.94,184600.0,45.118,45.1618,45.1107,45.1545,184600.0
2014-09-29 09:30:00,60.51,60.76,60.41,60.41,234500.0,44.112,44.2943,44.0391,44.0391,234500.0
2014-09-29 09:35:00,60.48,60.81,60.4,60.74,70400.0,44.0901,44.3307,44.0318,44.2797,70400.0
2014-09-29 09:40:00,60.73,60.92,60.69,60.9,96100.0,44.2724,44.4109,44.2432,44.3963,96100.0
2014-09-29 09:45:00,60.9,61.06,60.8,60.9,106500.0,44.3963,44.513,44.3234,44.3963,106500.0
2014-09-29 09:50:00,60.91,60.91,60.64,60.66,39800.0,44.4036,44.4036,44.2068,44.2214,39800.0
2014-09-29 09:55:00,60.67,60.77,60.63,60.68,53800.0,44.2286,44.3015,44.1995,44.2359,53800.0
2014-09-29 10:00:00,60.67,60.73,60.43,60.47,165100.0,44.2286,44.2724,44.0537,44.0828,165100.0
2014-09-29 10:05:00,60.48,60.49,60.23,60.41,179500.0,44.0901,44.0974,43.9079,44.0391,179500.0
2014-09-29 10:10:00,60.4,60.49,60.33,60.35,75800.0,44.0318,44.0974,43.9808,43.9954,75800.0
2014-09-29 10:15:00,60.37,60.59,60.34,60.58,84500.0,44.0099,44.1703,43.9881,44.163,84500.0
2014-09-29 10:20:00,60.58,60.72,60.5,60.52,75300.0,44.163,44.2651,44.1047,44.1193,75300.0
2014-09-29 10:25:00,60.5,60.53,60.26,60.31,119400.0,44.1047,44.1266,43.9297,43.9662,119400.0
2014-09-29 10:30:00,60.31,60.31,60.17,60.17,132600.0,43.9662,43.9662,43.8641,43.8641,132600.0
2014-09-29 10:35:00,60.18,60.27,60.06,60.22,129400.0,43.8714,43.937,43.7839,43.9006,129400.0
2014-09-29 10:40:00,60.22,60.29,60.14,60.29,102500.0,43.9006,43.9516,43.8423,43.9516,102500.0
2014-09-29 10:45:00,60.28,60.34,60.1,60.1,76700.0,43.9443,43.9881,43.8131,43.8131,76700.0
2014-09-29 10:50:00,60.1,60.16,60.01,60.02,135700.0,43.8131,43.8568,43.7475,43.7548,135700.0
2014-09-29 10:55:00,60.02,60.08,59.91,60.01,297400.0,43.7548,43.7985,43.6746,43.7475,297400.0
2014-09-29 11:00:00,60.03,60.13,60.01,60.08,72000.0,43.7621,43.835,43.7475,43.7985,72000.0
2014-09-29 11:05:00,60.09,60.26,60.09,60.2,118100.0,43.8058,43.9297,43.8058,43.886,118100.0
2014-09-29 11:10:00,60.2,60.43,60.2,60.43,114700.0,43.886,44.0537,43.886,44.0537,114700.0
2014-09-29 11:15:00,60.42,60.43,60.3,60.42,109500.0,44.0464,44.0537,43.9589,44.0464,109500.0
2014-09-29 11:20:00,60.42,60.42,60.28,60.32,53400.0,44.0464,44.0464,43.9443,43.9735,53400.0
2014-09-29 11:25:00,60.3,60.31,60.23,60.24,59300.0,43.9589,43.9662,43.9079,43.9152,59300.0
2014-09-29 11:30:00,60.25,60.26,60.12,60.15,66400.0,43.9225,43.9297,43.8277,43.8496,66400.0
2014-09-29 11:35:00,60.16,60.23,60.08,60.08,72600.0,43.8568,43.9079,43.7985,43.7985,72600.0
2014-09-29 11:40:00,60.09,60.1,60.04,60.09,53500.0,43.8058,43.8131,43.7694,43.8058,53500.0
2014-09-29 11:45:00,60.09,60.1,60.07,60.09,64400.0,43.8058,43.8131,43.7912,43.8058,64400.0
2014-09-29 11:50:00,60.09,60.27,60.09,60.21,80700.0,43.8058,43.937,43.8058,43.8933,80700.0
2014-09-29 11:55:00,60.21,60.35,60.19,60.34,41900.0,43.8933,43.9954,43.8787,43.9881,41900.0
2014-09-29 12:00:00,60.35,60.37,60.19,60.19,33500.0,43.9954,44.0099,43.8787,43.8787,33500.0
2014-09-29 12:05:00,60.19,60.19,60.08,60.14,65000.0,43.8787,43.8787,43.7985,43.8423,65000.0
2014-09-29 12:10:00,60.14,60.14,59.99,60.02,82300.0,43.8423,43.8423,43.7329,43.7548,82300.0
2014-09-29 12:15:00,60.02,60.09,60.01,60.08,35700.0,43.7548,43.8058,43.7475,43.7985,35700.0
2014-09-29 12:20:00,60.08,60.15,60.08,60.1,50600.0,43.7985,43.8496,43.7985,43.8131,50600.0
2014-09-29 12:25:00,60.11,60.13,60.04,60.09,31500.0,43.8204,43.835,43.7694,43.8058,31500.0
2014-09-29 12:30:00,60.08,60.12,60.01,60.01,53000.0,43.7985,43.8277,43.7475,43.7475,53000.0
2014-09-29 12:35:00,60.01,60.11,60.01,60.09,52900.0,43.7475,43.8204,43.7475,43.8058,52900.0
2014-09-29 12:40:00,60.09,60.25,60.09,60.23,34400.0,43.8058,43.9225,43.8058,43.9079,34400.0
2014-09-29 12:45:00,60.23,60.24,60.18,60.24,41500.0,43.9079,43.9152,43.8714,43.9152,41500.0
2014-09-29 12:50:00,60.23,60.31,60.23,60.26,109800.0,43.9079,43.9662,43.9079,43.9297,109800.0
2014-09-29 12:55:00,60.25,60.29,60.21,60.21,20700.0,43.9225,43.9516,43.8933,43.8933,20700.0
2014-09-29 13:00:00,60.21,60.31,60.19,60.19,50300.0,43.8933,43.9662,43.8787,43.8787,50300.0
2014-09-29 13:05:00,60.19,60.23,60.14,60.23,36200.0,43.8787,43.9079,43.8423,43.9079,36200.0
2014-09-29 13:10:00,60.22,60.25,60.15,60.17,27900.0,43.9006,43.9225,43.8496,43.8641,27900.0
2014-09-29 13:15:00,60.17,60.31,60.15,60.26,45400.0,43.8641,43.9662,43.8496,43.9297,45400.0
2014-09-29 13:20:00,60.26,60.3,60.19,60.2,40900.0,43.9297,43.9589,43.8787,43.886,40900.0
2014-09-29 13:25:00,60.2,60.25,60.18,60.21,21200.0,43.886,43.9225,43.8714,43.8933,21200.0
2014-09-29 13:30:00,60.2,60.26,60.17,60.17,32900.0,43.886,43.9297,43.8641,43.8641,32900.0
2014-09-29 13:35:00,60.17,60.17,60.05,60.08,82100.0,43.8641,43.8641,43.7767,43.7985,82100.0
2014-09-29 13:40:00,60.08,60.12,60.03,60.03,61700.0,43.7985,43.8277,43.7621,43.7621,61700.0
2014-09-29 13:45:00,60.04,60.07,60.01,60.07,93500.0,43.7694,43.7912,43.7475,43.7912,93500.0
2014-09-29 13:50:00,60.06,60.11,60.06,60.09,45000.0,43.7839,43.8204,43.7839,43.8058,45000.0
2014-09-29 13:55:00,60.09,60.1,60.04,60.08,30800.0,43.8058,43.8131,43.7694,43.7985,30800.0
2014-09-29 14:00:00,60.08,60.19,60.05,60.14,56600.0,43.7985,43.8787,43.7767,43.8423,56600.0
2014-09-29 14:05:00,60.14,60.14,60.05,60.08,34700.0,43.8423,43.8423,43.7767,43.7985,34700.0
2014-09-29 14:10:00,60.09,60.12,60.05,60.09,46300.0,43.8058,43.8277,43.7767,43.8058,46300.0
2014-09-29 14:15:00,60.09,60.13,60.08,60.08,56900.0,43.8058,43.835,43.7985,43.7985,56900.0
2014-09-29 14:20:00,60.09,60.09,59.98,59.99,68000.0,43.8058,43.8058,43.7256,43.7329,68000.0
2014-09-29 14:25:00,59.99,59.99,59.91,59.91,100100.0,43.7329,43.7329,43.6746,43.6746,100100.0
2014-09-29 14:30:00,59.91,59.97,59.91,59.97,74400.0,43.6746,43.7183,43.6746,43.7183,74400.0
2014-09-29 14:35:00,59.96,59.97,59.91,59.92,46800.0,43.711,43.7183,43.6746,43.6819,46800.0
2014-09-29 14:40:00,59.92,59.93,59.87,59.87,89100.0,43.6819,43.6892,43.6454,43.6454,89100.0
2014-09-29 14:45:00,59.87,59.96,59.87,59.94,104500.0,43.6454,43.711,43.6454,43.6965,104500.0
2014-09-29 14:50:00,59.94,60.01,59.93,59.96,73800.0,43.6965,43.7475,43.6892,43.711,73800.0
2014-09-29 14:55:00,59.97,60.17,59.95,60.12,69900.0,43.7183,43.8641,43.7038,43.8277,69900.0
2014-09-29 15:00:00,60.12,60.22,60.12,60.21,66100.0,43.8277,43.9006,43.8277,43.8933,66100.0
2014-09-29 15:05:00,60.21,60.24,60.18,60.2,83000.0,43.8933,43.9152,43.8714,43.886,83000.0
2014-09-29 15:10:00,60.22,60.4,60.19,60.4,117500.0,43.9006,44.0318,43.8787,44.0318,117500.0
2014-09-29 15:15:00,60.41,60.43,60.36,60.39,84100.0,44.0391,44.0537,44.0027,44.0245,84100.0
2014-09-29 15:20:00,60.4,60.44,60.38,60.4,84600.0,44.0318,44.061,44.0172,44.0318,84600.0
2014-09-29 15:25:00,60.39,60.44,60.35,60.35,65600.0,44.0245,44.061,43.9954,43.9954,65600.0
2014-09-29 15:30:00,60.36,60.4,60.28,60.4,107000.0,44.0027,44.0318,43.9443,44.0318,107000.0
2014-09-29 15:35:00,60.4,60.41,60.28,60.28,118100.0,44.0318,44.0391,43.9443,43.9443,118100.0
2014-09-29 15:40:00,60.28,60.28,60.06,60.09,150500.0,43.9443,43.9443,43.7839,43.8058,150500.0
2014-09-29 15:45:00,60.09,60.2,60.07,60.13,213400.0,43.8058,43.886,43.7912,43.835,213400.0
2014-09-29 15:50:00,60.13,60.18,60.12,60.12,258600.0,43.835,43.8714,43.8277,43.8277,258600.0
2014-09-29 15:55:00,60.13,60.16,60.1,60.13,332400.0,43.835,43.8568,43.8131,43.835,332400.0
2014-09-30 09:30:00,60.17,60.23,59.87,59.89,169200.0,43.8641,43.9079,43.6454,43.66,169200.0
2014-09-30 09:35:00,59.91,59.92,59.52,59.59,138200.0,43.6746,43.6819,43.3903,43.4413,138200.0
2014-09-30 09:40:00,59.59,59.6,59.18,59.21,167000.0,43.4413,43.4486,43.1424,43.1643,167000.0
2014-09-30 09:45:00,59.19,59.36,59.17,59.33,231100.0,43.1497,43.2736,43.1351,43.2518,231100.0
2014-09-30 09:50:00,59.32,59.34,59.12,59.32,148700.0,43.2445,43.2591,43.0987,43.2445,148700.0
2014-09-30 09:55:00,59.32,59.47,59.32,59.43,105800.0,43.2445,43.3538,43.2445,43.3247,105800.0
2014-09-30 10:00:00,59.43,59.45,59.14,59.15,94000.0,43.3247,43.3393,43.1133,43.1206,94000.0
2014-09-30 10:05:00,59.16,59.33,59.08,59.27,139100.0,43.1278,43.2518,43.0695,43.208,139100.0
2014-09-30 10:10:00,59.27,59.52,59.21,59.44,120500.0,43.208,43.3903,43.1643,43.332,120500.0
2014-09-30 10:15:00,59.47,59.58,59.41,59.41,53800.0,43.3538,43.434,43.3101,43.3101,53800.0
2014-09-30 10:20:00,59.42,59.57,59.4,59.49,52900.0,43.3174,43.4267,43.3028,43.3684,52900.0
2014-09-30 10:25:00,59.49,59.51,59.44,59.48,40100.0,43.3684,43.383,43.332,43.3611,40100.0
2014-09-30 10:30:00,59.47,59.6,59.46,59.54,85500.0,43.3538,43.4486,43.3465,43.4049,85500.0
2014-09-30 10:35:00,59.54,59.76,59.51,59.76,127100.0,43.4049,43.5652,43.383,43.5652,127100.0
2014-09-30 10:40:00,59.76,60.21,59.7,60.21,157300.0,43.5652,43.8933,43.5215,43.8933,157300.0
2014-09-30 10:45:00,60.21,60.34,60.19,60.31,133900.0,43.8933,43.9881,43.8787,43.9662,133900.0
2014-09-30 10:50:00,60.3,60.32,60.22,60.26,156500.0,43.9589,43.9735,43.9006,43.9297,156500.0
2014-09-30 10:55:00,60.25,60.6,60.24,60.6,106500.0,43.9225,44.1776,43.9152,44.1776,106500.0
2014-09-30 11:00:00,60.59,60.66,60.44,60.45,117800.0,44.1703,44.2214,44.061,44.0683,117800.0
2014-09-30 11:05:00,60.44,60.58,60.43,60.47,45500.0,44.061,44.163,44.0537,44.0828,45500.0
2014-09-30 11:10:00,60.47,60.53,60.41,60.42,48100.0,44.0828,44.1266,44.0391,44.0464,48100.0
2014-09-30 11:15:00,60.42,60.49,60.41,60.45,37300.0,44.0464,44.0974,44.0391,44.0683,37300.0
2014-09-30 11:20:00,60.45,60.59,60.41,60.59,86300.0,44.0683,44.1703,44.0391,44.1703,86300.0
2014-09-30 11:25:00,60.59,60.77,60.59,60.64,175900.0,44.1703,44.3015,44.1703,44.2068,175900.0
2014-09-30 11:30:00,60.65,60.71,60.61,60.61,34900.0,44.2141,44.2578,44.1849,44.1849,34900.0
2014-09-30 11:35:00,60.61,60.65,60.59,60.59,29900.0,44.1849,44.2141,44.1703,44.1703,29900.0
2014-09-30 11:40:00,60.59,60.66,60.56,60.61,78100.0,44.1703,44.2214,44.1485,44.1849,78100.0
2014-09-30 11:45:00,60.6,60.69,60.58,60.68,84400.0,44.1776,44.2432,44.163,44.2359,84400.0
2014-09-30 11:50:00,60.68,60.99,60.68,60.87,159100.0,44.2359,44.4619,44.2359,44.3744,159100.0
2014-09-30 11:55:00,60.87,61.0,60.86,61.0,110200.0,44.3744,44.4692,44.3672,44.4692,110200.0
2014-09-30 12:00:00,61.0,61.37,60.99,61.28,219100.0,44.4692,44.7389,44.4619,44.6733,219100.0
2014-09-30 12:05:00,61.28,61.68,61.26,61.55,168500.0,44.6733,44.9649,44.6588,44.8702,168500.0
2014-09-30 12:10:00,61.53,61.96,61.46,61.81,193500.0,44.8556,45.1691,44.8046,45.0597,193500.0
2014-09-30 12:15:00,61.82,61.89,61.62,61.66,127600.0,45.067,45.118,44.9212,44.9504,127600.0
2014-09-30 12:20:00,61.66,61.74,61.61,61.67,138800.0,44.9504,45.0087,44.9139,44.9576,138800.0
2014-09-30 12:25:00,61.67,62.14,61.66,61.96,182700.0,44.9576,45.3003,44.9504,45.1691,182700.0
2014-09-30 12:30:00,61.97,62.32,61.96,62.21,251000.0,45.1763,45.4315,45.1691,45.3513,251000.0
2014-09-30 12:35:00,62.19,62.38,62.1,62.22,153400.0,45.3367,45.4752,45.2711,45.3586,153400.0
2014-09-30 12:40:00,62.22,62.46,62.15,62.37,159200.0,45.3586,45.5336,45.3076,45.4679,159200.0
2014-09-30 12:45:00,62.37,62.89,62.37,62.7,343700.0,45.4679,45.847,45.4679,45.7085,343700.0
2014-09-30 12:50:00,62.73,62.95,62.72,62.89,198500.0,45.7304,45.8908,45.7231,45.847,198500.0
2014-09-30 12:55:00,62.89,62.99,62.6,62.75,275300.0,45.847,45.9199,45.6356,45.745,275300.0
2014-09-30 13:00:00,62.74,62.93,62.69,62.71,268300.0,45.7377,45.8762,45.7012,45.7158,268300.0
2014-09-30 13:05:00,62.72,62.9,62.56,62.57,160800.0,45.7231,45.8543,45.6065,45.6137,160800.0
2014-09-30 13:10:00,62.57,62.83,62.54,62.75,110500.0,45.6137,45.8033,45.5919,45.745,110500.0
2014-09-30 13:15:00,62.75,62.77,62.53,62.53,55300.0,45.745,45.7595,45.5846,45.5846,55300.0
2014-09-30 13:20:00,62.53,62.53,62.4,62.51,68100.0,45.5846,45.5846,45.4898,45.57,68100.0
2014-09-30 13:25:00,62.49,62.5,62.24,62.26,121200.0,45.5554,45.5627,45.3732,45.3878,121200.0
2014-09-30 13:30:00,62.26,62.54,62.25,62.33,145300.0,45.3878,45.5919,45.3805,45.4388,145300.0
2014-09-30 13:35:00,62.34,62.38,62.18,62.19,116400.0,45.4461,45.4752,45.3294,45.3367,116400.0
2014-09-30 13:40:00,62.2,62.2,62.01,62.06,56700.0,45.344,45.344,45.2055,45.242,56700.0
2014-09-30 13:45:00,62.04,62.06,61.74,61.75,189800.0,45.2274,45.242,45.0087,45.016,189800.0
2014-09-30 13:50:00,61.75,62.0,61.67,61.97,136300.0,45.016,45.1982,44.9576,45.1763,136300.0
2014-09-30 13:55:00,61.98,62.16,61.98,62.11,104600.0,45.1836,45.3149,45.1836,45.2784,104600.0
2014-09-30 14:00:00,62.11,62.37,62.1,62.35,199400.0,45.2784,45.4679,45.2711,45.4534,199400.0
2014-09-30 14:05:00,62.34,62.49,62.3,62.44,115900.0,45.4461,45.5554,45.4169,45.519,115900.0
2014-09-30 14:10:00,62.45,62.6,62.38,62.48,112400.0,45.5263,45.6356,45.4752,45.5481,112400.0
2014-09-30 14:15:00,62.47,62.5,62.38,62.42,44500.0,45.5408,45.5627,45.4752,45.5044,44500.0
2014-09-30 14:20:00,62.41,62.53,62.38,62.46,86600.0,45.4971,45.5846,45.4752,45.5336,86600.0
2014-09-30 14:25:00,62.45,62.67,62.41,62.62,65500.0,45.5263,45.6866,45.4971,45.6502,65500.0
2014-09-30 14:30:00,62.61,62.72,62.55,62.7,78900.0,45.6429,45.7231,45.5992,45.7085,78900.0
2014-09-30 14:35:00,62.7,62.78,62.63,62.74,60900.0,45.7085,45.7668,45.6575,45.7377,60900.0
2014-09-30 14:40:00,62.76,62.76,62.59,62.66,52200.0,45.7523,45.7523,45.6283,45.6794,52200.0
2014-09-30 14:45:00,62.66,62.72,62.63,62.68,77300.0,45.6794,45.7231,45.6575,45.6939,77300.0
2014-09-30 14:50:00,62.68,62.7,62.54,62.58,44500.0,45.6939,45.7085,45.5919,45.621,44500.0
2014-09-30 14:55:00,62.58,62.65,62.49,62.51,66000.0,45.621,45.6721,45.5554,45.57,66000.0
2014-09-30 15:00:00,62.52,62.56,62.35,62.43,136500.0,45.5773,45.6065,45.4534,45.5117,136500.0
2014-09-30 15:05:00,62.43,62.45,62.32,62.44,82800.0,45.5117,45.5263,45.4315,45.519,82800.0
2014-09-30 15:10:00,62.41,62.48,62.39,62.41,53200.0,45.4971,45.5481,45.4825,45.4971,53200.0
2014-09-30 15:15:00,62.4,62.45,62.27,62.35,98300.0,45.4898,45.5263,45.395,45.4534,98300.0
2014-09-30 15:20:00,62.34,62.49,62.34,62.46,91000.0,45.4461,45.5554,45.4461,45.5336,91000.0
2014-09-30 15:25:00,62.47,62.55,62.41,62.42,87800.0,45.5408,45.5992,45.4971,45.5044,87800.0
2014-09-30 15:30:00,62.43,62.44,62.26,62.35,125900.0,45.5117,45.519,45.3878,45.4534,125900.0
2014-09-30 15:35:00,62.35,62.41,62.23,62.24,84400.0,45.4534,45.4971,45.3659,45.3732,84400.0
2014-09-30 15:40:00,62.23,62.38,62.23,62.35,160700.0,45.3659,45.4752,45.3659,45.4534,160700.0
2014-09-30 15:45:00,62.34,62.45,62.33,62.41,286200.0,45.4461,45.5263,45.4388,45.4971,286200.0
2014-09-30 15:50:00,62.4,62.49,62.37,62.45,264000.0,45.4898,45.5554,45.4679,45.5263,264000.0
2014-09-30 15:55:00,62.46,62.46,62.18,62.22,335700.0,45.5336,45.5336,45.3294,45.3586,335700.0
2014-10-01 09:30:00,60.98,61.31,60.78,60.91,348200.0,44.4546,44.6952,44.3088,44.4036,348200.0
2014-10-01 09:35:00,60.9,60.95,60.56,60.76,150000.0,44.3963,44.4328,44.1485,44.2943,150000.0
2014-10-01 09:40:00,60.76,60.76,60.38,60.59,281700.0,44.2943,44.2943,44.0172,44.1703,281700.0
2014-10-01 09:45:00,60.59,60.62,60.24,60.35,211400.0,44.1703,44.1922,43.9152,43.9954,211400.0
2014-10-01 09:50:00,60.33,60.54,60.28,60.5,165800.0,43.9808,44.1339,43.9443,44.1047,165800.0
2014-10-01 09:55:00,60.5,60.74,60.47,60.59,151600.0,44.1047,44.2797,44.0828,44.1703,151600.0
2014-10-01 10:00:00,60.57,60.82,60.36,60.42,142100.0,44.1557,44.338,44.0027,44.0464,142100.0
2014-10-01 10:05:00,60.42,60.51,60.23,60.48,188600.0,44.0464,44.112,43.9079,44.0901,188600.0
2014-10-01 10:10:00,60.49,60.6,60.34,60.58,159000.0,44.0974,44.1776,43.9881,44.163,159000.0
2014-10-01 10:15:00,60.57,60.99,60.56,60.96,132600.0,44.1557,44.4619,44.1485,44.4401,132600.0
2014-10-01 10:20:00,60.96,61.17,60.91,61.1,113500.0,44.4401,44.5931,44.4036,44.5421,113500.0
2014-10-01 10:25:00,61.09,61.09,60.92,60.95,51800.0,44.5348,44.5348,44.4109,44.4328,51800.0
2014-10-01 10:30:00,60.93,60.95,60.76,60.84,101100.0,44.4182,44.4328,44.2943,44.3526,101100.0
2014-10-01 10:35:00,60.85,60.9,60.8,60.81,82200.0,44.3599,44.3963,44.3234,44.3307,82200.0
2014-10-01 10:40:00,60.82,60.98,60.81,60.92,64200.0,44.338,44.4546,44.3307,44.4109,64200.0
2014-10-01 10:45:00,60.92,60.99,60.73,60.79,111100.0,44.4109,44.4619,44.2724,44.3161,111100.0
2014-10-01 10:50:00,60.79,61.08,60.78,61.04,101700.0,44.3161,44.5275,44.3088,44.4984,101700.0
2014-10-01 10:55:00,61.06,61.21,60.95,61.18,83600.0,44.513,44.6223,44.4328,44.6004,83600.0
2014-10-01 11:00:00,61.19,61.2,61.09,61.2,73000.0,44.6077,44.615,44.5348,44.615,73000.0
2014-10-01 11:05:00,61.2,61.34,61.18,61.25,144700.0,44.615,44.7171,44.6004,44.6515,144700.0
2014-10-01 11:10:00,61.26,61.48,61.26,61.38,167300.0,44.6588,44.8191,44.6588,44.7462,167300.0
2014-10-01 11:15:00,61.38,61.49,61.32,61.48,141300.0,44.7462,44.8264,44.7025,44.8191,141300.0
2014-10-01 11:20:00,61.47,61.48,61.22,61.4,88600.0,44.8118,44.8191,44.6296,44.7608,88600.0
2014-10-01 11:25:00,61.4,61.4,61.14,61.2,51300.0,44.7608,44.7608,44.5713,44.615,51300.0
2014-10-01 11:30:00,61.2,61.2,61.04,61.09,55900.0,44.615,44.615,44.4984,44.5348,55900.0
2014-10-01 11:35:00,61.08,61.16,61.05,61.15,47800.0,44.5275,44.5859,44.5057,44.5786,47800.0
2014-10-01 11:40:00,61.15,61.28,61.07,61.27,53400.0,44.5786,44.6733,44.5202,44.666,53400.0
2014-10-01 11:45:00,61.28,61.28,61.05,61.05,54000.0,44.6733,44.6733,44.5057,44.5057,54000.0
2014-10-01 11:50:00,61.05,61.16,61.05,61.11,33100.0,44.5057,44.5859,44.5057,44.5494,33100.0
2014-10-01 11:55:00,61.13,61.13,61.03,61.04,46500.0,44.564,44.564,44.4911,44.4984,46500.0
2014-10-01 12:00:00,61.04,61.1,60.96,61.06,37400.0,44.4984,44.5421,44.4401,44.513,37400.0
2014-10-01 12:05:00,61.05,61.12,60.91,61.09,61900.0,44.5057,44.5567,44.4036,44.5348,61900.0
2014-10-01 12:10:00,61.09,61.09,60.97,60.97,32100.0,44.5348,44.5348,44.4473,44.4473,32100.0
2014-10-01 12:15:00,60.97,61.05,60.95,61.04,21700.0,44.4473,44.5057,44.4328,44.4984,21700.0
2014-10-01 12:20:00,61.03,61.03,60.85,60.92,88600.0,44.4911,44.4911,44.3599,44.4109,88600.0
2014-10-01 12:25:00,60.94,61.13,60.88,61.04,40100.0,44.4255,44.564,44.3817,44.4984,40100.0
2014-10-01 12:30:00,61.03,61.1,60.97,60.97,59000.0,44.4911,44.5421,44.4473,44.4473,59000.0
2014-10-01 12:35:00,60.98,61.04,60.94,61.0,30000.0,44.4546,44.4984,44.4255,44.4692,30000.0
2014-10-01 12:40:00,61.0,61.08,60.97,60.99,26700.0,44.4692,44.5275,44.4473,44.4619,26700.0
2014-10-01 12:45:00,60.99,61.01,60.9,60.91,36300.0,44.4619,44.4765,44.3963,44.4036,36300.0
2014-10-01 12:50:00,60.92,61.08,60.92,61.08,45200.0,44.4109,44.5275,44.4109,44.5275,45200.0
2014-10-01 12:55:00,61.08,61.1,60.99,61.04,29800.0,44.5275,44.5421,44.4619,44.4984,29800.0
2014-10-01 13:00:00,61.03,61.05,60.97,61.02,30200.0,44.4911,44.5057,44.4473,44.4838,30200.0
2014-10-01 13:05:00,61.02,61.03,60.87,60.89,22600.0,44.4838,44.4911,44.3744,44.389,22600.0
2014-10-01 13:10:00,60.9,61.0,60.89,60.99,42600.0,44.3963,44.4692,44.389,44.4619,42600.0
2014-10-01 13:15:00,61.0,61.0,60.82,60.86,59000.0,44.4692,44.4692,44.338,44.3672,59000.0
2014-10-01 13:20:00,60.85,60.92,60.77,60.89,50100.0,44.3599,44.4109,44.3015,44.389,50100.0
2014-10-01 13:25:00,60.89,60.93,60.86,60.87,19700.0,44.389,44.4182,44.3672,44.3744,19700.0
2014-10-01 13:30:00,60.88,60.88,60.7,60.73,29200.0,44.3817,44.3817,44.2505,44.2724,29200.0
2014-10-01 13:35:00,60.71,60.72,60.65,60.7,53200.0,44.2578,44.2651,44.2141,44.2505,53200.0
2014-10-01 13:40:00,60.7,60.77,60.62,60.75,41600.0,44.2505,44.3015,44.1922,44.287,41600.0
2014-10-01 13:45:00,60.75,60.82,60.7,60.76,34300.0,44.287,44.338,44.2505,44.2943,34300.0
2014-10-01 13:50:00,60.76,60.86,60.75,60.85,53300.0,44.2943,44.3672,44.287,44.3599,53300.0
2014-10-01 13:55:00,60.85,60.86,60.7,60.72,59700.0,44.3599,44.3672,44.2505,44.2651,59700.0
2014-10-01 14:00:00,60.71,60.78,60.64,60.78,35100.0,44.2578,44.3088,44.2068,44.3088,35100.0
2014-10-01 14:05:00,60.77,60.92,60.76,60.91,51500.0,44.3015,44.4109,44.2943,44.4036,51500.0
2014-10-01 14:10:00,60.9,60.91,60.83,60.88,36600.0,44.3963,44.4036,44.3453,44.3817,36600.0
2014-10-01 14:15:00,60.89,60.95,60.84,60.95,25300.0,44.389,44.4328,44.3526,44.4328,25300.0
2014-10-01 14:20:00,60.94,60.98,60.86,60.98,30000.0,44.4255,44.4546,44.3672,44.4546,30000.0
2014-10-01 14:25:00,60.98,61.07,60.98,61.07,47500.0,44.4546,44.5202,44.4546,44.5202,47500.0
2014-10-01 14:30:00,61.07,61.1,60.94,60.98,25200.0,44.5202,44.5421,44.4255,44.4546,25200.0
2014-10-01 14:35:00,60.98,61.03,60.91,60.99,26000.0,44.4546,44.4911,44.4036,44.4619,26000.0
2014-10-01 14:40:00,60.99,61.1,60.99,61.08,48200.0,44.4619,44.5421,44.4619,44.5275,48200.0
2014-10-01 14:45:00,61.08,61.15,61.06,61.11,50500.0,44.5275,44.5786,44.513,44.5494,50500.0
2014-10-01 14:50:00,61.1,61.1,61.01,61.03,38100.0,44.5421,44.5421,44.4765,44.4911,38100.0
2014-10-01 14:55:00,61.03,61.03,60.89,60.91,44200.0,44.4911,44.4911,44.389,44.4036,44200.0
2014-10-01 15:00:00,60.9,60.99,60.87,60.96,92800.0,44.3963,44.4619,44.3744,44.4401,92800.0
2014-10-01 15:05:00,60.95,61.01,60.88,60.88,60400.0,44.4328,44.4765,44.3817,44.3817,60400.0
2014-10-01 15:10:00,60.89,61.01,60.86,61.01,66000.0,44.389,44.4765,44.3672,44.4765,66000.0
2014-10-01 15:15:00,61.0,61.1,60.98,61.09,59300.0,44.4692,44.5421,44.4546,44.5348,59300.0
2014-10-01 15:20:00,61.09,61.18,61.06,61.08,121900.0,44.5348,44.6004,44.513,44.5275,121900.0
2014-10-01 15:25:00,61.08,61.25,61.05,61.15,127500.0,44.5275,44.6515,44.5057,44.5786,127500.0
2014-10-01 15:30:00,61.14,61.28,61.14,61.25,89600.0,44.5713,44.6733,44.5713,44.6515,89600.0
2014-10-01 15:35:00,61.25,61.26,61.16,61.26,96700.0,44.6515,44.6588,44.5859,44.6588,96700.0
2014-10-01 15:40:00,61.26,61.38,61.23,61.38,135300.0,44.6588,44.7462,44.6369,44.7462,135300.0
2014-10-01 15:45:00,61.37,61.4,61.32,61.38,203300.0,44.7389,44.7608,44.7025,44.7462,203300.0
2014-10-01 15:50:00,61.37,61.38,61.26,61.3,218600.0,44.7389,44.7462,44.6588,44.6879,218600.0
2014-10-01 15:55:00,61.3,61.34,61.23,61.24,220600.0,44.6879,44.7171,44.6369,44.6442,220600.0
2014-10-02 09:30:00,61.35,61.9,61.25,61.81,124400.0,44.7244,45.1253,44.6515,45.0597,124400.0
2014-10-02 09:35:00,61.79,62.18,61.75,62.07,114300.0,45.0451,45.3294,45.016,45.2492,114300.0
2014-10-02 09:40:00,62.1,62.24,61.9,62.23,121500.0,45.2711,45.3732,45.1253,45.3659,121500.0
2014-10-02 09:45:00,62.23,62.46,62.13,62.41,128200.0,45.3659,45.5336,45.293,45.4971,128200.0
2014-10-02 09:50:00,62.4,62.71,62.36,62.63,172800.0,45.4898,45.7158,45.4607,45.6575,172800.0
2014-10-02 09:55:00,62.65,62.68,62.46,62.48,135800.0,45.6721,45.6939,45.5336,45.5481,135800.0
2014-10-02 10:00:00,62.47,62.65,62.36,62.55,157400.0,45.5408,45.6721,45.4607,45.5992,157400.0
2014-10-02 10:05:00,62.54,62.59,62.38,62.38,120100.0,45.5919,45.6283,45.4752,45.4752,120100.0
2014-10-02 10:10:00,62.38,62.4,62.14,62.3,102100.0,45.4752,45.4898,45.3003,45.4169,102100.0
2014-10-02 10:15:00,62.32,62.34,62.17,62.27,62900.0,45.4315,45.4461,45.3221,45.395,62900.0
2014-10-02 10:20:00,62.26,62.57,62.22,62.55,104300.0,45.3878,45.6137,45.3586,45.5992,104300.0
2014-10-02 10:25:00,62.54,62.56,62.25,62.25,90700.0,45.5919,45.6065,45.3805,45.3805,90700.0
2014-10-02 10:30:00,62.25,62.29,61.9,61.9,110600.0,45.3805,45.4096,45.1253,45.1253,110600.0
2014-10-02 10:35:00,61.92,62.08,61.84,61.89,113700.0,45.1399,45.2565,45.0816,45.118,113700.0
2014-10-02 10:40:00,61.89,62.0,61.68,61.75,71400.0,45.118,45.1982,44.9649,45.016,71400.0
2014-10-02 10:45:00,61.73,61.74,61.54,61.71,90800.0,45.0014,45.0087,44.8629,44.9868,90800.0
2014-10-02 10:50:00,61.7,61.73,61.47,61.48,72600.0,44.9795,45.0014,44.8118,44.8191,72600.0
2014-10-02 10:55:00,61.48,61.52,61.21,61.21,156400.0,44.8191,44.8483,44.6223,44.6223,156400.0
2014-10-02 11:00:00,61.23,61.24,60.94,61.16,151600.0,44.6369,44.6442,44.4255,44.5859,151600.0
2014-10-02 11:05:00,61.14,61.33,61.14,61.18,60300.0,44.5713,44.7098,44.5713,44.6004,60300.0
2014-10-02 11:10:00,61.19,61.32,61.07,61.08,150400.0,44.6077,44.7025,44.5202,44.5275,150400.0
2014-10-02 11:15:00,61.09,61.36,61.07,61.33,78600.0,44.5348,44.7317,44.5202,44.7098,78600.0
2014-10-02 11:20:00,61.34,61.35,61.05,61.14,74400.0,44.7171,44.7244,44.5057,44.5713,74400.0
2014-10-02 11:25:00,61.12,61.13,60.99,61.03,49800.0,44.5567,44.564,44.4619,44.4911,49800.0
2014-10-02 11:30:00,61.04,61.04,60.75,60.8,62500.0,44.4984,44.4984,44.287,44.3234,62500.0
2014-10-02 11:35:00,60.79,60.81,60.65,60.65,78000.0,44.3161,44.3307,44.2141,44.2141,78000.0
2014-10-02 11:40:00,60.65,60.65,60.36,60.44,115700.0,44.2141,44.2141,44.0027,44.061,115700.0
2014-10-02 11:45:00,60.42,60.58,60.42,60.54,242400.0,44.0464,44.163,44.0464,44.1339,242400.0
2014-10-02 11:50:00,60.54,60.9,60.52,60.89,153100.0,44.1339,44.3963,44.1193,44.389,153100.0
2014-10-02 11:55:00,60.9,61.15,60.89,61.14,104200.0,44.3963,44.5786,44.389,44.5713,104200.0
2014-10-02 12:00:00,61.16,61.47,61.15,61.38,161700.0,44.5859,44.8118,44.5786,44.7462,161700.0
2014-10-02 12:05:00,61.37,61.39,61.29,61.31,53500.0,44.7389,44.7535,44.6806,44.6952,53500.0
2014-10-02 12:10:00,61.32,61.42,61.19,61.3,81500.0,44.7025,44.7754,44.6077,44.6879,81500.0
2014-10-02 12:15:00,61.3,61.31,61.15,61.16,40200.0,44.6879,44.6952,44.5786,44.5859,40200.0
2014-10-02 12:20:00,61.18,61.31,61.1,61.27,52600.0,44.6004,44.6952,44.5421,44.666,52600.0
2014-10-02 12:25:00,61.29,61.29,61.14,61.17,22700.0,44.6806,44.6806,44.5713,44.5931,22700.0
2014-10-02 12:30:00,61.16,61.4,61.06,61.18,69700.0,44.5859,44.7608,44.513,44.6004,69700.0
2014-10-02 12:35:00,61.16,61.16,61.01,61.03,12900.0,44.5859,44.5859,44.4765,44.4911,12900.0
2014-10-02 12:40:00,61.04,61.17,60.94,61.1,39700.0,44.4984,44.5931,44.4255,44.5421,39700.0
2014-10-02 12:45:00,61.1,61.17,61.02,61.1,20800.0,44.5421,44.5931,44.4838,44.5421,20800.0
2014-10-02 12:50:00,61.1,61.49,61.1,61.44,75200.0,44.5421,44.8264,44.5421,44.79,75200.0
2014-10-02 12:55:00,61.47,61.56,61.39,61.53,82300.0,44.8118,44.8775,44.7535,44.8556,82300.0
2014-10-02 13:00:00,61.53,61.62,61.5,61.6,28200.0,44.8556,44.9212,44.8337,44.9066,28200.0
2014-10-02 13:05:00,61.62,61.65,61.55,61.65,34400.0,44.9212,44.9431,44.8702,44.9431,34400.0
2014-10-02 13:10:00,61.65,61.91,61.64,61.88,50400.0,44.9431,45.1326,44.9358,45.1107,50400.0
2014-10-02 13:15:00,61.88,61.97,61.87,61.96,23500.0,45.1107,45.1763,45.1034,45.1691,23500.0
2014-10-02 13:20:00,61.96,61.96,61.8,61.85,58700.0,45.1691,45.1691,45.0524,45.0889,58700.0
2014-10-02 13:25:00,61.84,61.95,61.84,61.93,17500.0,45.0816,45.1618,45.0816,45.1472,17500.0
2014-10-02 13:30:00,61.91,61.93,61.71,61.76,132500.0,45.1326,45.1472,44.9868,45.0233,132500.0
2014-10-02 13:35:00,61.73,61.74,61.54,61.55,48700.0,45.0014,45.0087,44.8629,44.8702,48700.0
2014-10-02 13:40:00,61.54,61.56,61.4,61.44,30000.0,44.8629,44.8775,44.7608,44.79,30000.0
2014-10-02 13:45:00,61.44,61.5,61.41,61.43,32600.0,44.79,44.8337,44.7681,44.7827,32600.0
2014-10-02 13:50:00,61.44,61.51,61.41,61.51,25800.0,44.79,44.841,44.7681,44.841,25800.0
2014-10-02 13:55:00,61.51,61.55,61.42,61.46,31200.0,44.841,44.8702,44.7754,44.8046,31200.0
2014-10-02 14:00:00,61.45,61.6,61.44,61.56,27900.0,44.7973,44.9066,44.79,44.8775,27900.0
2014-10-02 14:05:00,61.56,61.7,61.54,61.69,25100.0,44.8775,44.9795,44.8629,44.9722,25100.0
2014-10-02 14:10:00,61.69,61.9,61.69,61.9,50800.0,44.9722,45.1253,44.9722,45.1253,50800.0
2014-10-02 14:15:00,61.89,61.91,61.81,61.83,19700.0,45.118,45.1326,45.0597,45.0743,19700.0
2014-10-02 14:20:00,61.81,61.85,61.8,61.84,45500.0,45.0597,45.0889,45.0524,45.0816,45500.0
2014-10-02 14:25:00,61.85,62.05,61.83,62.05,77200.0,45.0889,45.2347,45.0743,45.2347,77200.0
2014-10-02 14:30:00,62.04,62.04,61.84,61.84,48200.0,45.2274,45.2274,45.0816,45.0816,48200.0
2014-10-02 14:35:00,61.84,61.9,61.84,61.87,21800.0,45.0816,45.1253,45.0816,45.1034,21800.0
2014-10-02 14:40:00,61.86,62.13,61.84,62.11,53600.0,45.0962,45.293,45.0816,45.2784,53600.0
2014-10-02 14:45:00,62.11,62.2,62.05,62.07,50000.0,45.2784,45.344,45.2347,45.2492,50000.0
2014-10-02 14:50:00,62.07,62.24,62.07,62.22,65000.0,45.2492,45.3732,45.2492,45.3586,65000.0
2014-10-02 14:55:00,62.24,62.25,62.13,62.14,45700.0,45.3732,45.3805,45.293,45.3003,45700.0
2014-10-02 15:00:00,62.14,62.18,62.09,62.15,54000.0,45.3003,45.3294,45.2638,45.3076,54000.0
2014-10-02 15:05:00,62.15,62.21,62.14,62.17,66400.0,45.3076,45.3513,45.3003,45.3221,66400.0
2014-10-02 15:10:00,62.17,62.26,62.14,62.14,70200.0,45.3221,45.3878,45.3003,45.3003,70200.0
2014-10-02 15:15:00,62.13,62.14,61.89,61.89,71000.0,45.293,45.3003,45.118,45.118,71000.0
2014-10-02 15:20:00,61.88,61.93,61.74,61.88,276600.0,45.1107,45.1472,45.0087,45.1107,276600.0
2014-10-02 15:25:00,61.89,62.06,61.88,62.03,79600.0,45.118,45.242,45.1107,45.2201,79600.0
2014-10-02 15:30:00,62.02,62.04,61.89,61.9,52600.0,45.2128,45.2274,45.118,45.1253,52600.0
2014-10-02 15:35:00,61.9,61.94,61.89,61.94,59100.0,45.1253,45.1545,45.118,45.1545,59100.0
2014-10-02 15:40:00,61.94,61.94,61.77,61.77,145000.0,45.1545,45.1545,45.0305,45.0305,145000.0
2014-10-02 15:45:00,61.78,61.93,61.71,61.92,130200.0,45.0378,45.1472,44.9868,45.1399,130200.0
2014-10-02 15:50:00,61.92,61.97,61.86,61.89,119100.0,45.1399,45.1763,45.0962,45.118,119100.0
2014-10-02 15:55:00,61.88,61.98,61.87,61.88,165300.0,45.1107,45.1836,45.1034,45.1107,165300.0
2014-10-03 09:30:00,62.28,62.7,62.2,62.6,180200.0,45.4023,45.7085,45.344,45.6356,180200.0
2014-10-03 09:35:00,62.59,62.65,62.34,62.45,139500.0,45.6283,45.6721,45.4461,45.5263,139500.0
2014-10-03 09:40:00,62.45,62.69,62.34,62.66,124300.0,45.5263,45.7012,45.4461,45.6794,124300.0
2014-10-03 09:45:00,62.69,62.69,62.4,62.42,113600.0,45.7012,45.7012,45.4898,45.5044,113600.0
2014-10-03 09:50:00,62.4,62.47,62.24,62.45,96200.0,45.4898,45.5408,45.3732,45.5263,96200.0
2014-10-03 09:55:00,62.45,62.68,62.38,62.68,133300.0,45.5263,45.6939,45.4752,45.6939,133300.0
2014-10-03 10:00:00,62.66,62.9,62.65,62.86,132100.0,45.6794,45.8543,45.6721,45.8252,132100.0
2014-10-03 10:05:00,62.86,63.0,62.78,62.99,104200.0,45.8252,45.9272,45.7668,45.9199,104200.0
2014-10-03 10:10:00,62.98,63.0,62.83,62.99,85000.0,45.9126,45.9272,45.8033,45.9199,85000.0
2014-10-03 10:15:00,62.99,62.99,62.68,62.7,82400.0,45.9199,45.9199,45.6939,45.7085,82400.0
2014-10-03 10:20:00,62.69,62.71,62.49,62.51,34800.0,45.7012,45.7158,45.5554,45.57,34800.0
2014-10-03 10:25:00,62.51,62.77,62.5,62.77,39400.0,45.57,45.7595,45.5627,45.7595,39400.0
2014-10-03 10:30:00,62.77,62.78,62.55,62.59,70500.0,45.7595,45.7668,45.5992,45.6283,70500.0
2014-10-03 10:35:00,62.58,62.9,62.48,62.88,115600.0,45.621,45.8543,45.5481,45.8397,115600.0
2014-10-03 10:40:00,62.89,62.89,62.62,62.68,38600.0,45.847,45.847,45.6502,45.6939,38600.0
2014-10-03 10:45:00,62.67,62.68,62.52,62.53,24500.0,45.6866,45.6939,45.5773,45.5846,24500.0
2014-10-03 10:50:00,62.52,62.71,62.47,62.71,33200.0,45.5773,45.7158,45.5408,45.7158,33200.0
2014-10-03 10:55:00,62.72,62.72,62.6,62.6,20200.0,45.7231,45.7231,45.6356,45.6356,20200.0
2014-10-03 11:00:00,62.59,62.71,62.55,62.66,29700.0,45.6283,45.7158,45.5992,45.6794,29700.0
2014-10-03 11:05:00,62.66,62.66,62.51,62.58,27300.0,45.6794,45.6794,45.57,45.621,27300.0
2014-10-03 11:10:00,62.58,62.58,62.42,62.43,28600.0,45.621,45.621,45.5044,45.5117,28600.0
2014-10-03 11:15:00,62.42,62.52,62.4,62.4,26700.0,45.5044,45.5773,45.4898,45.4898,26700.0
2014-10-03 11:20:00,62.4,62.43,62.36,62.4,32500.0,45.4898,45.5117,45.4607,45.4898,32500.0
2014-10-03 11:25:00,62.38,62.63,62.38,62.63,29800.0,45.4752,45.6575,45.4752,45.6575,29800.0
2014-10-03 11:30:00,62.63,62.67,62.6,62.65,32000.0,45.6575,45.6866,45.6356,45.6721,32000.0
2014-10-03 11:35:00,62.67,62.78,62.65,62.75,55700.0,45.6866,45.7668,45.6721,45.745,55700.0
2014-10-03 11:40:00,62.75,62.79,62.62,62.62,21200.0,45.745,45.7741,45.6502,45.6502,21200.0
2014-10-03 11:45:00,62.61,62.65,62.52,62.55,34900.0,45.6429,45.6721,45.5773,45.5992,34900.0
2014-10-03 11:50:00,62.54,62.61,62.54,62.55,24900.0,45.5919,45.6429,45.5919,45.5992,24900.0
2014-10-03 11:55:00,62.56,62.7,62.52,62.69,36300.0,45.6065,45.7085,45.5773,45.7012,36300.0
2014-10-03 12:00:00,62.67,62.87,62.61,62.86,43900.0,45.6866,45.8324,45.6429,45.8252,43900.0
2014-10-03 12:05:00,62.86,62.92,62.85,62.88,104900.0,45.8252,45.8689,45.8179,45.8397,104900.0
2014-10-03 12:10:00,62.88,62.92,62.87,62.88,68900.0,45.8397,45.8689,45.8324,45.8397,68900.0
2014-10-03 12:15:00,62.88,63.15,62.88,63.14,172700.0,45.8397,46.0366,45.8397,46.0293,172700.0
2014-10-03 12:20:00,63.14,63.25,63.1,63.11,128400.0,46.0293,46.1095,46.0001,46.0074,128400.0
2014-10-03 12:25:00,63.12,63.2,63.06,63.1,30200.0,46.0147,46.073,45.971,46.0001,30200.0
2014-10-03 12:30:00,63.11,63.19,63.1,63.18,46100.0,46.0074,46.0657,46.0001,46.0584,46100.0
2014-10-03 12:35:00,63.17,63.26,63.15,63.26,68800.0,46.0512,46.1168,46.0366,46.1168,68800.0
2014-10-03 12:40:00,63.26,63.3,63.15,63.17,96000.0,46.1168,46.1459,46.0366,46.0512,96000.0
2014-10-03 12:45:00,63.16,63.17,63.1,63.16,27500.0,46.0439,46.0512,46.0001,46.0439,27500.0
2014-10-03 12:50:00,63.15,63.19,63.0,63.01,25500.0,46.0366,46.0657,45.9272,45.9345,25500.0
2014-10-03 12:55:00,63.02,63.05,62.95,62.96,34000.0,45.9418,45.9637,45.8908,45.8981,34000.0
2014-10-03 13:00:00,62.96,62.97,62.87,62.93,21800.0,45.8981,45.9053,45.8324,45.8762,21800.0
2014-10-03 13:05:00,62.93,62.93,62.88,62.89,13600.0,45.8762,45.8762,45.8397,45.847,13600.0
2014-10-03 13:10:00,62.89,62.93,62.88,62.91,29600.0,45.847,45.8762,45.8397,45.8616,29600.0
2014-10-03 13:15:00,62.9,62.91,62.73,62.75,28900.0,45.8543,45.8616,45.7304,45.745,28900.0
2014-10-03 13:20:00,62.77,62.8,62.65,62.71,24300.0,45.7595,45.7814,45.6721,45.7158,24300.0
2014-10-03 13:25:00,62.71,62.71,62.59,62.61,28100.0,45.7158,45.7158,45.6283,45.6429,28100.0
2014-10-03 13:30:00,62.61,62.64,62.51,62.53,24300.0,45.6429,45.6648,45.57,45.5846,24300.0
2014-10-03 13:35:00,62.53,62.6,62.52,62.55,23800.0,45.5846,45.6356,45.5773,45.5992,23800.0
2014-10-03 13:40:00,62.55,62.55,62.51,62.52,13900.0,45.5992,45.5992,45.57,45.5773,13900.0
2014-10-03 13:45:00,62.51,62.52,62.45,62.47,18300.0,45.57,45.5773,45.5263,45.5408,18300.0
2014-10-03 13:50:00,62.48,62.56,62.43,62.56,47500.0,45.5481,45.6065,45.5117,45.6065,47500.0
2014-10-03 13:55:00,62.55,62.76,62.55,62.72,36800.0,45.5992,45.7523,45.5992,45.7231,36800.0
2014-10-03 14:00:00,62.71,62.75,62.67,62.75,14800.0,45.7158,45.745,45.6866,45.745,14800.0
2014-10-03 14:05:00,62.75,62.79,62.61,62.62,21600.0,45.745,45.7741,45.6429,45.6502,21600.0
2014-10-03 14:10:00,62.62,62.66,62.6,62.65,17100.0,45.6502,45.6794,45.6356,45.6721,17100.0
2014-10-03 14:15:00,62.65,62.78,62.64,62.78,32500.0,45.6721,45.7668,45.6648,45.7668,32500.0
2014-10-03 14:20:00,62.78,62.78,62.72,62.76,24200.0,45.7668,45.7668,45.7231,45.7523,24200.0
2014-10-03 14:25:00,62.77,62.78,62.73,62.76,28500.0,45.7595,45.7668,45.7304,45.7523,28500.0
2014-10-03 14:30:00,62.76,62.82,62.73,62.81,16400.0,45.7523,45.796,45.7304,45.7887,16400.0
2014-10-03 14:35:00,62.82,62.86,62.79,62.8,26000.0,45.796,45.8252,45.7741,45.7814,26000.0
2014-10-03 14:40:00,62.8,62.87,62.8,62.8,22100.0,45.7814,45.8324,45.7814,45.7814,22100.0
2014-10-03 14:45:00,62.81,62.86,62.78,62.83,23100.0,45.7887,45.8252,45.7668,45.8033,23100.0
2014-10-03 14:50:00,62.83,62.87,62.76,62.79,30400.0,45.8033,45.8324,45.7523,45.7741,30400.0
2014-10-03 14:55:00,62.78,62.8,62.75,62.78,31200.0,45.7668,45.7814,45.745,45.7668,31200.0
2014-10-03 15:00:00,62.78,62.78,62.72,62.74,46500.0,45.7668,45.7668,45.7231,45.7377,46500.0
2014-10-03 15:05:00,62.74,62.74,62.64,62.66,55700.0,45.7377,45.7377,45.6648,45.6794,55700.0
2014-10-03 15:10:00,62.66,62.67,62.55,62.6,51000.0,45.6794,45.6866,45.5992,45.6356,51000.0
2014-10-03 15:15:00,62.6,62.63,62.57,62.58,39600.0,45.6356,45.6575,45.6137,45.621,39600.0
2014-10-03 15:20:00,62.57,62.64,62.55,62.61,53100.0,45.6137,45.6648,45.5992,45.6429,53100.0
2014-10-03 15:25:00,62.63,62.68,62.6,62.65,28800.0,45.6575,45.6939,45.6356,45.6721,28800.0
2014-10-03 15:30:00,62.65,62.66,62.58,62.59,31400.0,45.6721,45.6794,45.621,45.6283,31400.0
2014-10-03 15:35:00,62.59,62.71,62.55,62.64,76000.0,45.6283,45.7158,45.5992,45.6648,76000.0
2014-10-03 15:40:00,62.64,62.68,62.6,62.62,53300.0,45.6648,45.6939,45.6356,45.6502,53300.0
2014-10-03 15:45:00,62.63,62.72,62.62,62.72,80900.0,45.6575,45.7231,45.6502,45.7231,80900.0
2014-10-03 15:50:00,62.72,62.73,62.61,62.61,123200.0,45.7231,45.7304,45.6429,45.6429,123200.0
2014-10-03 15:55:00,62.61,62.63,62.49,62.5,260200.0,45.6429,45.6575,45.5554,45.5627,260200.0
2014-10-06 09:30:00,64.15,64.38,63.87,64.03,399000.0,46.7656,46.9332,46.5615,46.6781,399000.0
2014-10-06 09:35:00,64.03,64.17,63.72,63.9,175700.0,46.6781,46.7802,46.4521,46.5833,175700.0
2014-10-06 09:40:00,63.91,64.16,63.69,64.03,269000.0,46.5906,46.7729,46.4302,46.6781,269000.0
2014-10-06 09:45:00,64.05,64.18,63.66,63.66,151000.0,46.6927,46.7874,46.4084,46.4084,151000.0
2014-10-06 09:50:00,63.67,63.75,63.5,63.58,91600.0,46.4157,46.474,46.2917,46.35,91600.0
2014-10-06 09:55:00,63.58,63.61,63.5,63.5,69000.0,46.35,46.3719,46.2917,46.2917,69000.0
2014-10-06 10:00:00,63.49,63.66,63.39,63.51,141000.0,46.2844,46.4084,46.2115,46.299,141000.0
2014-10-06 10:05:00,63.54,63.7,63.29,63.43,141700.0,46.3209,46.4375,46.1386,46.2407,141700.0
2014-10-06 10:10:00,63.44,63.57,63.19,63.27,118300.0,46.248,46.3428,46.0657,46.1241,118300.0
2014-10-06 10:15:00,63.29,63.3,63.11,63.12,55900.0,46.1386,46.1459,46.0074,46.0147,55900.0
2014-10-06 10:20:00,63.11,63.33,63.1,63.17,94200.0,46.0074,46.1678,46.0001,46.0512,94200.0
2014-10-06 10:25:00,63.16,63.18,63.01,63.06,59100.0,46.0439,46.0584,45.9345,45.971,59100.0
2014-10-06 10:30:00,63.07,63.32,63.07,63.25,45800.0,45.9782,46.1605,45.9782,46.1095,45800.0
2014-10-06 10:35:00,63.24,63.26,63.09,63.14,49600.0,46.1022,46.1168,45.9928,46.0293,49600.0
2014-10-06 10:40:00,63.15,63.34,63.09,63.14,51800.0,46.0366,46.1751,45.9928,46.0293,51800.0
2014-10-06 10:45:00,63.11,63.12,62.76,62.86,84700.0,46.0074,46.0147,45.7523,45.8252,84700.0
2014-10-06 10:50:00,62.86,62.9,62.67,62.67,85600.0,45.8252,45.8543,45.6866,45.6866,85600.0
2014-10-06 10:55:00,62.66,62.89,62.65,62.85,58300.0,45.6794,45.847,45.6721,45.8179,58300.0
2014-10-06 11:00:00,62.84,63.0,62.79,62.98,57200.0,45.8106,45.9272,45.7741,45.9126,57200.0
2014-10-06 11:05:00,62.99,63.07,62.94,63.03,95400.0,45.9199,45.9782,45.8835,45.9491,95400.0
2014-10-06 11:10:00,63.0,63.09,62.92,62.99,26800.0,45.9272,45.9928,45.8689,45.9199,26800.0
2014-10-06 11:15:00,62.99,63.02,62.85,62.93,73300.0,45.9199,45.9418,45.8179,45.8762,73300.0
2014-10-06 11:20:00,62.91,62.98,62.88,62.95,59400.0,45.8616,45.9126,45.8397,45.8908,59400.0
2014-10-06 11:25:00,62.95,62.98,62.89,62.95,47100.0,45.8908,45.9126,45.847,45.8908,47100.0
2014-10-06 11:30:00,62.94,63.07,62.91,63.06,51000.0,45.8835,45.9782,45.8616,45.971,51000.0
2014-10-06 11:35:00,63.08,63.08,62.94,62.95,51700.0,45.9855,45.9855,45.8835,45.8908,51700.0
2014-10-06 11:40:00,62.95,63.0,62.72,62.74,68900.0,45.8908,45.9272,45.7231,45.7377,68900.0
2014-10-06 11:45:00,62.74,62.74,62.55,62.68,40000.0,45.7377,45.7377,45.5992,45.6939,40000.0
2014-10-06 11:50:00,62.68,62.85,62.68,62.85,34200.0,45.6939,45.8179,45.6939,45.8179,34200.0
2014-10-06 11:55:00,62.83,62.95,62.8,62.93,21500.0,45.8033,45.8908,45.7814,45.8762,21500.0
2014-10-06 12:00:00,62.93,63.13,62.88,63.12,74000.0,45.8762,46.022,45.8397,46.0147,74000.0
2014-10-06 12:05:00,63.12,63.22,63.03,63.06,66900.0,46.0147,46.0876,45.9491,45.971,66900.0
2014-10-06 12:10:00,63.06,63.11,62.99,63.02,122800.0,45.971,46.0074,45.9199,45.9418,122800.0
2014-10-06 12:15:00,63.03,63.1,62.98,63.04,59700.0,45.9491,46.0001,45.9126,45.9564,59700.0
2014-10-06 12:20:00,63.04,63.05,62.89,62.89,19600.0,45.9564,45.9637,45.847,45.847,19600.0
2014-10-06 12:25:00,62.91,63.01,62.86,62.88,19200.0,45.8616,45.9345,45.8252,45.8397,19200.0
2014-10-06 12:30:00,62.88,62.89,62.78,62.82,16000.0,45.8397,45.847,45.7668,45.796,16000.0
2014-10-06 12:35:00,62.81,62.81,62.71,62.75,20800.0,45.7887,45.7887,45.7158,45.745,20800.0
2014-10-06 12:40:00,62.75,62.79,62.54,62.61,29000.0,45.745,45.7741,45.5919,45.6429,29000.0
2014-10-06 12:45:00,62.61,62.68,62.53,62.67,23800.0,45.6429,45.6939,45.5846,45.6866,23800.0
2014-10-06 12:50:00,62.69,62.78,62.67,62.73,23800.0,45.7012,45.7668,45.6866,45.7304,23800.0
2014-10-06 12:55:00,62.72,62.86,62.7,62.77,36800.0,45.7231,45.8252,45.7085,45.7595,36800.0
2014-10-06 13:00:00,62.75,62.92,62.67,62.9,34200.0,45.745,45.8689,45.6866,45.8543,34200.0
2014-10-06 13:05:00,62.89,62.92,62.76,62.76,22800.0,45.847,45.8689,45.7523,45.7523,22800.0
2014-10-06 13:10:00,62.77,62.87,62.72,62.86,33500.0,45.7595,45.8324,45.7231,45.8252,33500.0
2014-10-06 13:15:00,62.86,62.94,62.85,62.89,15500.0,45.8252,45.8835,45.8179,45.847,15500.0
2014-10-06 13:20:00,62.88,62.95,62.86,62.92,18900.0,45.8397,45.8908,45.8252,45.8689,18900.0
2014-10-06 13:25:00,62.95,62.98,62.92,62.92,29300.0,45.8908,45.9126,45.8689,45.8689,29300.0
2014-10-06 13:30:00,62.94,62.96,62.81,62.81,14900.0,45.8835,45.8981,45.7887,45.7887,14900.0
2014-10-06 13:35:00,62.83,62.85,62.76,62.83,25800.0,45.8033,45.8179,45.7523,45.8033,25800.0
2014-10-06 13:40:00,62.85,62.85,62.75,62.84,9500.0,45.8179,45.8179,45.745,45.8106,9500.0
2014-10-06 13:45:00,62.82,62.82,62.7,62.72,22500.0,45.796,45.796,45.7085,45.7231,22500.0
2014-10-06 13:50:00,62.71,62.82,62.68,62.81,43600.0,45.7158,45.796,45.6939,45.7887,43600.0
2014-10-06 13:55:00,62.81,62.87,62.76,62.84,53400.0,45.7887,45.8324,45.7523,45.8106,53400.0
2014-10-06 14:00:00,62.84,62.91,62.84,62.91,35700.0,45.8106,45.8616,45.8106,45.8616,35700.0
2014-10-06 14:05:00,62.9,62.97,62.88,62.93,68500.0,45.8543,45.9053,45.8397,45.8762,68500.0
2014-10-06 14:10:00,62.92,63.15,62.91,63.1,75100.0,45.8689,46.0366,45.8616,46.0001,75100.0
2014-10-06 14:15:00,63.09,63.13,63.01,63.08,20300.0,45.9928,46.022,45.9345,45.9855,20300.0
2014-10-06 14:20:00,63.11,63.21,63.11,63.18,34900.0,46.0074,46.0803,46.0074,46.0584,34900.0
2014-10-06 14:25:00,63.19,63.19,63.03,63.06,37100.0,46.0657,46.0657,45.9491,45.971,37100.0
2014-10-06 14:30:00,63.07,63.11,63.0,63.03,46000.0,45.9782,46.0074,45.9272,45.9491,46000.0
2014-10-06 14:35:00,63.04,63.08,62.97,62.97,25400.0,45.9564,45.9855,45.9053,45.9053,25400.0
2014-10-06 14:40:00,62.97,62.99,62.9,62.93,28600.0,45.9053,45.9199,45.8543,45.8762,28600.0
2014-10-06 14:45:00,62.93,62.97,62.84,62.86,27100.0,45.8762,45.9053,45.8106,45.8252,27100.0
2014-10-06 14:50:00,62.87,62.9,62.82,62.86,20000.0,45.8324,45.8543,45.796,45.8252,20000.0
2014-10-06 14:55:00,62.87,62.99,62.87,62.96,36500.0,45.8324,45.9199,45.8324,45.8981,36500.0
2014-10-06 15:00:00,62.95,63.0,62.88,62.91,37000.0,45.8908,45.9272,45.8397,45.8616,37000.0
2014-10-06 15:05:00,62.91,62.94,62.82,62.85,48100.0,45.8616,45.8835,45.796,45.8179,48100.0
2014-10-06 15:10:00,62.85,62.98,62.83,62.98,50800.0,45.8179,45.9126,45.8033,45.9126,50800.0
2014-10-06 15:15:00,62.97,63.04,62.94,63.02,50800.0,45.9053,45.9564,45.8835,45.9418,50800.0
2014-10-06 15:20:00,63.01,63.09,62.92,63.09,43400.0,45.9345,45.9928,45.8689,45.9928,43400.0
2014-10-06 15:25:00,63.09,63.09,63.0,63.02,44500.0,45.9928,45.9928,45.9272,45.9418,44500.0
2014-10-06 15:30:00,63.02,63.03,62.94,62.96,77800.0,45.9418,45.9491,45.8835,45.8981,77800.0
2014-10-06 15:35:00,62.95,63.07,62.94,63.05,72500.0,45.8908,45.9782,45.8835,45.9637,72500.0
2014-10-06 15:40:00,63.05,63.05,62.97,63.01,71100.0,45.9637,45.9637,45.9053,45.9345,71100.0
2014-10-06 15:45:00,63.0,63.05,62.97,63.02,104600.0,45.9272,45.9637,45.9053,45.9418,104600.0
2014-10-06 15:50:00,63.01,63.02,62.89,62.92,155500.0,45.9345,45.9418,45.847,45.8689,155500.0
2014-10-06 15:55:00,62.92,62.93,62.86,62.91,197600.0,45.8689,45.8762,45.8252,45.8616,197600.0
2014-10-07 09:30:00,60.9,61.45,60.88,61.36,301700.0,44.3963,44.7973,44.3817,44.7317,301700.0
2014-10-07 09:35:00,61.37,61.88,61.31,61.87,374700.0,44.7389,45.1107,44.6952,45.1034,374700.0
2014-10-07 09:40:00,61.87,61.88,61.35,61.63,253100.0,45.1034,45.1107,44.7244,44.9285,253100.0
2014-10-07 09:45:00,61.6,61.67,61.37,61.5,174300.0,44.9066,44.9576,44.7389,44.8337,174300.0
2014-10-07 09:50:00,61.5,61.67,61.34,61.53,193100.0,44.8337,44.9576,44.7171,44.8556,193100.0
2014-10-07 09:55:00,61.54,61.67,61.32,61.67,128000.0,44.8629,44.9576,44.7025,44.9576,128000.0
2014-10-07 10:00:00,61.65,61.68,61.56,61.62,158300.0,44.9431,44.9649,44.8775,44.9212,158300.0
2014-10-07 10:05:00,61.62,61.79,61.54,61.7,175100.0,44.9212,45.0451,44.8629,44.9795,175100.0
2014-10-07 10:10:00,61.7,61.73,61.61,61.68,78600.0,44.9795,45.0014,44.9139,44.9649,78600.0
2014-10-07 10:15:00,61.66,61.7,61.59,61.7,88900.0,44.9504,44.9795,44.8993,44.9795,88900.0
2014-10-07 10:20:00,61.7,61.71,61.51,61.57,81600.0,44.9795,44.9868,44.841,44.8847,81600.0
2014-10-07 10:25:00,61.57,61.59,61.43,61.59,56700.0,44.8847,44.8993,44.7827,44.8993,56700.0
2014-10-07 10:30:00,61.6,61.95,61.6,61.88,131800.0,44.9066,45.1618,44.9066,45.1107,131800.0
2014-10-07 10:35:00,61.87,61.89,61.65,61.66,64000.0,45.1034,45.118,44.9431,44.9504,64000.0
2014-10-07 10:40:00,61.65,61.91,61.64,61.91,55300.0,44.9431,45.1326,44.9358,45.1326,55300.0
2014-10-07 10:45:00,61.91,62.08,61.9,61.91,63500.0,45.1326,45.2565,45.1253,45.1326,63500.0
2014-10-07 10:50:00,61.91,61.96,61.9,61.9,31100.0,45.1326,45.1691,45.1253,45.1253,31100.0
2014-10-07 10:55:00,61.9,61.91,61.54,61.59,57400.0,45.1253,45.1326,44.8629,44.8993,57400.0
2014-10-07 11:00:00,61.54,61.56,61.4,61.44,39400.0,44.8629,44.8775,44.7608,44.79,39400.0
2014-10-07 11:05:00,61.44,61.51,61.37,61.42,47100.0,44.79,44.841,44.7389,44.7754,47100.0
2014-10-07 11:10:00,61.39,61.48,61.35,61.38,45700.0,44.7535,44.8191,44.7244,44.7462,45700.0
2014-10-07 11:15:00,61.38,61.41,61.34,61.34,23200.0,44.7462,44.7681,44.7171,44.7171,23200.0
2014-10-07 11:20:00,61.34,61.52,61.3,61.45,49800.0,44.7171,44.8483,44.6879,44.7973,49800.0
2014-10-07 11:25:00,61.47,61.49,61.38,61.4,30300.0,44.8118,44.8264,44.7462,44.7608,30300.0
2014-10-07 11:30:00,61.4,61.54,61.31,61.53,36800.0,44.7608,44.8629,44.6952,44.8556,36800.0
2014-10-07 11:35:00,61.54,61.62,61.54,61.58,49300.0,44.8629,44.9212,44.8629,44.892,49300.0
2014-10-07 11:40:00,61.58,61.63,61.58,61.6,44300.0,44.892,44.9285,44.892,44.9066,44300.0
2014-10-07 11:45:00,61.59,61.61,61.53,61.58,36900.0,44.8993,44.9139,44.8556,44.892,36900.0
2014-10-07 11:50:00,61.56,61.59,61.45,61.56,24500.0,44.8775,44.8993,44.7973,44.8775,24500.0
2014-10-07 11:55:00,61.57,61.6,61.53,61.58,33400.0,44.8847,44.9066,44.8556,44.892,33400.0
2014-10-07 12:00:00,61.6,61.73,61.57,61.71,90600.0,44.9066,45.0014,44.8847,44.9868,90600.0
2014-10-07 12:05:00,61.71,61.79,61.69,61.78,40700.0,44.9868,45.0451,44.9722,45.0378,40700.0
2014-10-07 12:10:00,61.79,61.93,61.79,61.91,55600.0,45.0451,45.1472,45.0451,45.1326,55600.0
2014-10-07 12:15:00,61.9,61.96,61.89,61.95,26000.0,45.1253,45.1691,45.118,45.1618,26000.0
2014-10-07 12:20:00,61.94,61.98,61.82,61.83,26500.0,45.1545,45.1836,45.067,45.0743,26500.0
2014-10-07 12:25:00,61.84,61.97,61.84,61.96,12600.0,45.0816,45.1763,45.0816,45.1691,12600.0
2014-10-07 12:30:00,61.96,61.99,61.85,61.87,11000.0,45.1691,45.1909,45.0889,45.1034,11000.0
2014-10-07 12:35:00,61.88,61.9,61.84,61.88,16600.0,45.1107,45.1253,45.0816,45.1107,16600.0
2014-10-07 12:40:00,61.89,61.9,61.78,61.81,16800.0,45.118,45.1253,45.0378,45.0597,16800.0
2014-10-07 12:45:00,61.81,61.81,61.58,61.58,14100.0,45.0597,45.0597,44.892,44.892,14100.0
2014-10-07 12:50:00,61.57,61.71,61.57,61.66,8500.0,44.8847,44.9868,44.8847,44.9504,8500.0
2014-10-07 12:55:00,61.66,61.73,61.65,61.69,17700.0,44.9504,45.0014,44.9431,44.9722,17700.0
2014-10-07 13:00:00,61.68,61.71,61.58,61.71,14000.0,44.9649,44.9868,44.892,44.9868,14000.0
2014-10-07 13:05:00,61.7,61.71,61.62,61.63,17200.0,44.9795,44.9868,44.9212,44.9285,17200.0
2014-10-07 13:10:00,61.62,61.71,61.6,61.69,31900.0,44.9212,44.9868,44.9066,44.9722,31900.0
2014-10-07 13:15:00,61.71,61.8,61.7,61.73,23200.0,44.9868,45.0524,44.9795,45.0014,23200.0
2014-10-07 13:20:00,61.75,61.8,61.69,61.7,35600.0,45.016,45.0524,44.9722,44.9795,35600.0
2014-10-07 13:25:00,61.71,61.78,61.64,61.74,14300.0,44.9868,45.0378,44.9358,45.0087,14300.0
2014-10-07 13:30:00,61.75,61.78,61.69,61.71,15700.0,45.016,45.0378,44.9722,44.9868,15700.0
2014-10-07 13:35:00,61.69,61.69,61.51,61.51,31800.0,44.9722,44.9722,44.841,44.841,31800.0
2014-10-07 13:40:00,61.5,61.55,61.5,61.5,21400.0,44.8337,44.8702,44.8337,44.8337,21400.0
2014-10-07 13:45:00,61.5,61.54,61.5,61.51,25000.0,44.8337,44.8629,44.8337,44.841,25000.0
2014-10-07 13:50:00,61.51,61.62,61.51,61.59,29100.0,44.841,44.9212,44.841,44.8993,29100.0
2014-10-07 13:55:00,61.6,61.62,61.56,61.62,24500.0,44.9066,44.9212,44.8775,44.9212,24500.0
2014-10-07 14:00:00,61.61,61.61,61.45,61.52,31700.0,44.9139,44.9139,44.7973,44.8483,31700.0
2014-10-07 14:05:00,61.5,61.57,61.46,61.54,22500.0,44.8337,44.8847,44.8046,44.8629,22500.0
2014-10-07 14:10:00,61.52,61.63,61.48,61.59,33300.0,44.8483,44.9285,44.8191,44.8993,33300.0
2014-10-07 14:15:00,61.56,61.58,61.4,61.44,18900.0,44.8775,44.892,44.7608,44.79,18900.0
2014-10-07 14:20:00,61.45,61.45,61.29,61.33,32300.0,44.7973,44.7973,44.6806,44.7098,32300.0
2014-10-07 14:25:00,61.33,61.36,61.27,61.29,23100.0,44.7098,44.7317,44.666,44.6806,23100.0
2014-10-07 14:30:00,61.29,61.29,61.12,61.19,60200.0,44.6806,44.6806,44.5567,44.6077,60200.0
2014-10-07 14:35:00,61.19,61.27,61.14,61.2,40100.0,44.6077,44.666,44.5713,44.615,40100.0
2014-10-07 14:40:00,61.21,61.25,61.16,61.23,21100.0,44.6223,44.6515,44.5859,44.6369,21100.0
2014-10-07 14:45:00,61.23,61.29,61.21,61.28,22400.0,44.6369,44.6806,44.6223,44.6733,22400.0
2014-10-07 14:50:00,61.27,61.4,61.25,61.31,35800.0,44.666,44.7608,44.6515,44.6952,35800.0
2014-10-07 14:55:00,61.31,61.34,61.26,61.31,26500.0,44.6952,44.7171,44.6588,44.6952,26500.0
2014-10-07 15:00:00,61.3,61.39,61.27,61.31,32900.0,44.6879,44.7535,44.666,44.6952,32900.0
2014-10-07 15:05:00,61.31,61.33,61.19,61.19,27600.0,44.6952,44.7098,44.6077,44.6077,27600.0
2014-10-07 15:10:00,61.18,61.3,61.17,61.27,41900.0,44.6004,44.6879,44.5931,44.666,41900.0
2014-10-07 15:15:00,61.28,61.28,61.21,61.21,30300.0,44.6733,44.6733,44.6223,44.6223,30300.0
2014-10-07 15:20:00,61.21,61.24,61.1,61.12,57200.0,44.6223,44.6442,44.5421,44.5567,57200.0
2014-10-07 15:25:00,61.13,61.25,61.13,61.25,43000.0,44.564,44.6515,44.564,44.6515,43000.0
2014-10-07 15:30:00,61.25,61.36,61.24,61.36,59500.0,44.6515,44.7317,44.6442,44.7317,59500.0
2014-10-07 15:35:00,61.37,61.37,61.2,61.2,54500.0,44.7389,44.7389,44.615,44.615,54500.0
2014-10-07 15:40:00,61.19,61.24,61.15,61.17,62800.0,44.6077,44.6442,44.5786,44.5931,62800.0
2014-10-07 15:45:00,61.16,61.32,61.16,61.26,116700.0,44.5859,44.7025,44.5859,44.6588,116700.0
2014-10-07 15:50:00,61.26,61.26,61.18,61.23,132800.0,44.6588,44.6588,44.6004,44.6369,132800.0
2014-10-07 15:55:00,61.23,61.23,61.05,61.06,221400.0,44.6369,44.6369,44.5057,44.513,221400.0
2014-10-08 09:30:00,61.04,61.42,60.89,60.94,148100.0,44.4984,44.7754,44.389,44.4255,148100.0
2014-10-08 09:35:00,60.95,61.29,60.93,61.21,34900.0,44.4328,44.6806,44.4182,44.6223,34900.0
2014-10-08 09:40:00,61.24,61.35,61.22,61.25,49600.0,44.6442,44.7244,44.6296,44.6515,49600.0
2014-10-08 09:45:00,61.21,61.4,61.18,61.34,36700.0,44.6223,44.7608,44.6004,44.7171,36700.0
2014-10-08 09:50:00,61.34,61.39,61.0,61.13,60100.0,44.7171,44.7535,44.4692,44.564,60100.0
2014-10-08 09:55:00,61.11,61.14,60.92,60.92,21100.0,44.5494,44.5713,44.4109,44.4109,21100.0
2014-10-08 10:00:00,60.95,61.04,60.91,60.94,25000.0,44.4328,44.4984,44.4036,44.4255,25000.0
2014-10-08 10:05:00,60.92,61.1,60.87,61.05,19200.0,44.4109,44.5421,44.3744,44.5057,19200.0
2014-10-08 10:10:00,61.03,61.27,61.01,61.2,57800.0,44.4911,44.666,44.4765,44.615,57800.0
2014-10-08 10:15:00,61.18,61.2,60.91,60.91,41000.0,44.6004,44.615,44.4036,44.4036,41000.0
2014-10-08 10:20:00,60.9,60.97,60.85,60.85,30500.0,44.3963,44.4473,44.3599,44.3599,30500.0
2014-10-08 10:25:00,60.87,60.92,60.79,60.82,71300.0,44.3744,44.4109,44.3161,44.338,71300.0
2014-10-08 10:30:00,60.82,60.96,60.8,60.94,37700.0,44.338,44.4401,44.3234,44.4255,37700.0
2014-10-08 10:35:00,60.95,61.02,60.82,60.96,31400.0,44.4328,44.4838,44.338,44.4401,31400.0
2014-10-08 10:40:00,60.94,60.96,60.6,60.64,45100.0,44.4255,44.4401,44.1776,44.2068,45100.0
2014-10-08 10:45:00,60.63,60.64,60.45,60.6,81100.0,44.1995,44.2068,44.0683,44.1776,81100.0
2014-10-08 10:50:00,60.61,60.65,60.48,60.49,34100.0,44.1849,44.2141,44.0901,44.0974,34100.0
2014-10-08 10:55:00,60.49,60.52,60.41,60.48,32300.0,44.0974,44.1193,44.0391,44.0901,32300.0
2014-10-08 11:00:00,60.45,60.55,60.37,60.38,36300.0,44.0683,44.1412,44.0099,44.0172,36300.0
2014-10-08 11:05:00,60.38,60.66,60.37,60.62,40900.0,44.0172,44.2214,44.0099,44.1922,40900.0
2014-10-08 11:10:00,60.65,60.74,60.62,60.69,25800.0,44.2141,44.2797,44.1922,44.2432,25800.0
2014-10-08 11:15:00,60.7,60.71,60.55,60.59,37200.0,44.2505,44.2578,44.1412,44.1703,37200.0
2014-10-08 11:20:00,60.6,60.79,60.57,60.77,30400.0,44.1776,44.3161,44.1557,44.3015,30400.0
2014-10-08 11:25:00,60.77,60.93,60.63,60.86,25400.0,44.3015,44.4182,44.1995,44.3672,25400.0
2014-10-08 11:30:00,60.86,60.97,60.8,60.88,31900.0,44.3672,44.4473,44.3234,44.3817,31900.0
2014-10-08 11:35:00,60.89,60.91,60.67,60.7,43600.0,44.389,44.4036,44.2286,44.2505,43600.0
2014-10-08 11:40:00,60.7,60.71,60.64,60.68,15000.0,44.2505,44.2578,44.2068,44.2359,15000.0
2014-10-08 11:45:00,60.68,60.69,60.56,60.56,19900.0,44.2359,44.2432,44.1485,44.1485,19900.0
2014-10-08 11:50:00,60.55,60.75,60.53,60.55,54900.0,44.1412,44.287,44.1266,44.1412,54900.0
2014-10-08 11:55:00,60.54,60.68,60.51,60.68,28700.0,44.1339,44.2359,44.112,44.2359,28700.0
2014-10-08 12:00:00,60.66,60.79,60.66,60.73,33600.0,44.2214,44.3161,44.2214,44.2724,33600.0
2014-10-08 12:05:00,60.72,60.73,60.59,60.59,13700.0,44.2651,44.2724,44.1703,44.1703,13700.0
2014-10-08 12:10:00,60.59,60.74,60.58,60.71,16700.0,44.1703,44.2797,44.163,44.2578,16700.0
2014-10-08 12:15:00,60.74,60.81,60.66,60.79,22900.0,44.2797,44.3307,44.2214,44.3161,22900.0
2014-10-08 12:20:00,60.76,60.78,60.7,60.71,12900.0,44.2943,44.3088,44.2505,44.2578,12900.0
2014-10-08 12:25:00,60.7,60.75,60.62,60.63,17200.0,44.2505,44.287,44.1922,44.1995,17200.0
2014-10-08 12:30:00,60.63,60.66,60.58,60.62,21000.0,44.1995,44.2214,44.163,44.1922,21000.0
2014-10-08 12:35:00,60.62,60.72,60.61,60.67,26500.0,44.1922,44.2651,44.1849,44.2286,26500.0
2014-10-08 12:40:00,60.67,60.71,60.6,60.62,15200.0,44.2286,44.2578,44.1776,44.1922,15200.0
2014-10-08 12:45:00,60.63,60.65,60.55,60.61,27300.0,44.1995,44.2141,44.1412,44.1849,27300.0
2014-10-08 12:50:00,60.61,60.65,60.57,60.58,12200.0,44.1849,44.2141,44.1557,44.163,12200.0
2014-10-08 12:55:00,60.57,60.62,60.57,60.62,13000.0,44.1557,44.1922,44.1557,44.1922,13000.0
2014-10-08 13:00:00,60.61,60.75,60.57,60.75,42200.0,44.1849,44.287,44.1557,44.287,42200.0
2014-10-08 13:05:00,60.75,60.77,60.74,60.76,24400.0,44.287,44.3015,44.2797,44.2943,24400.0
2014-10-08 13:10:00,60.75,60.8,60.74,60.77,14700.0,44.287,44.3234,44.2797,44.3015,14700.0
2014-10-08 13:15:00,60.76,60.79,60.74,60.75,15900.0,44.2943,44.3161,44.2797,44.287,15900.0
2014-10-08 13:20:00,60.75,60.84,60.75,60.82,26200.0,44.287,44.3526,44.287,44.338,26200.0
2014-10-08 13:25:00,60.81,60.85,60.77,60.8,38600.0,44.3307,44.3599,44.3015,44.3234,38600.0
2014-10-08 13:30:00,60.8,60.87,60.8,60.82,25300.0,44.3234,44.3744,44.3234,44.338,25300.0
2014-10-08 13:35:00,60.83,60.89,60.81,60.89,30100.0,44.3453,44.389,44.3307,44.389,30100.0
2014-10-08 13:40:00,60.89,60.93,60.85,60.93,23100.0,44.389,44.4182,44.3599,44.4182,23100.0
2014-10-08 13:45:00,60.93,61.06,60.93,61.06,90900.0,44.4182,44.513,44.4182,44.513,90900.0
2014-10-08 13:50:00,61.06,61.07,60.84,60.85,168800.0,44.513,44.5202,44.3526,44.3599,168800.0
2014-10-08 13:55:00,60.85,60.85,60.84,60.84,103200.0,44.3599,44.3599,44.3526,44.3526,103200.0
2014-10-08 14:00:00,60.85,60.98,60.84,60.96,203100.0,44.3599,44.4546,44.3526,44.4401,203100.0
2014-10-08 14:05:00,60.95,61.0,60.92,60.99,109000.0,44.4328,44.4692,44.4109,44.4619,109000.0
2014-10-08 14:10:00,61.0,61.12,61.0,61.03,232700.0,44.4692,44.5567,44.4692,44.4911,232700.0
2014-10-08 14:15:00,61.03,61.15,61.0,61.14,114000.0,44.4911,44.5786,44.4692,44.5713,114000.0
2014-10-08 14:20:00,61.14,61.27,61.12,61.22,171100.0,44.5713,44.666,44.5567,44.6296,171100.0
2014-10-08 14:25:00,61.22,61.32,61.22,61.28,108200.0,44.6296,44.7025,44.6296,44.6733,108200.0
2014-10-08 14:30:00,61.28,61.32,61.23,61.26,226700.0,44.6733,44.7025,44.6369,44.6588,226700.0
2014-10-08 14:35:00,61.26,61.58,61.26,61.52,220500.0,44.6588,44.892,44.6588,44.8483,220500.0
2014-10-08 14:40:00,61.52,61.68,61.5,61.64,182400.0,44.8483,44.9649,44.8337,44.9358,182400.0
2014-10-08 14:45:00,61.64,61.78,61.64,61.74,137400.0,44.9358,45.0378,44.9358,45.0087,137400.0
2014-10-08 14:50:00,61.76,61.82,61.74,61.76,95400.0,45.0233,45.067,45.0087,45.0233,95400.0
2014-10-08 14:55:00,61.75,61.8,61.71,61.79,78600.0,45.016,45.0524,44.9868,45.0451,78600.0
2014-10-08 15:00:00,61.78,61.83,61.75,61.81,88600.0,45.0378,45.0743,45.016,45.0597,88600.0
2014-10-08 15:05:00,61.8,61.88,61.78,61.8,77300.0,45.0524,45.1107,45.0378,45.0524,77300.0
2014-10-08 15:10:00,61.8,61.85,61.76,61.78,47600.0,45.0524,45.0889,45.0233,45.0378,47600.0
2014-10-08 15:15:00,61.77,61.82,61.76,61.78,36400.0,45.0305,45.067,45.0233,45.0378,36400.0
2014-10-08 15:20:00,61.77,61.86,61.71,61.85,101900.0,45.0305,45.0962,44.9868,45.0889,101900.0
2014-10-08 15:25:00,61.85,61.96,61.83,61.93,121200.0,45.0889,45.1691,45.0743,45.1472,121200.0
2014-10-08 15:30:00,61.94,61.94,61.76,61.82,104500.0,45.1545,45.1545,45.0233,45.067,104500.0
2014-10-08 15:35:00,61.82,61.89,61.82,61.86,102000.0,45.067,45.118,45.067,45.0962,102000.0
2014-10-08 15:40:00,61.86,61.87,61.81,61.81,196500.0,45.0962,45.1034,45.0597,45.0597,196500.0
2014-10-08 15:45:00,61.81,61.88,61.75,61.87,221100.0,45.0597,45.1107,45.016,45.1034,221100.0
2014-10-08 15:50:00,61.87,61.94,61.87,61.89,304700.0,45.1034,45.1545,45.1034,45.118,304700.0
2014-10-08 15:55:00,61.89,61.99,61.88,61.93,520200.0,45.118,45.1909,45.1107,45.1472,520200.0
2014-10-09 09:30:00,61.97,62.3,61.85,62.13,77500.0,45.1763,45.4169,45.0889,45.293,77500.0
2014-10-09 09:35:00,62.16,62.18,61.79,62.03,36000.0,45.3149,45.3294,45.0451,45.2201,36000.0
2014-10-09 09:40:00,62.03,62.15,61.88,62.08,54500.0,45.2201,45.3076,45.1107,45.2565,54500.0
2014-10-09 09:45:00,62.02,62.07,61.71,61.79,54700.0,45.2128,45.2492,44.9868,45.0451,54700.0
2014-10-09 09:50:00,61.76,61.78,61.46,61.64,26700.0,45.0233,45.0378,44.8046,44.9358,26700.0
2014-10-09 09:55:00,61.66,61.68,61.5,61.66,57900.0,44.9504,44.9649,44.8337,44.9504,57900.0
2014-10-09 10:00:00,61.66,61.78,61.52,61.68,48200.0,44.9504,45.0378,44.8483,44.9649,48200.0
2014-10-09 10:05:00,61.67,61.79,61.55,61.73,56900.0,44.9576,45.0451,44.8702,45.0014,56900.0
2014-10-09 10:10:00,61.7,61.8,61.52,61.76,42300.0,44.9795,45.0524,44.8483,45.0233,42300.0
2014-10-09 10:15:00,61.76,61.82,61.65,61.67,19800.0,45.0233,45.067,44.9431,44.9576,19800.0
2014-10-09 10:20:00,61.68,61.69,61.43,61.45,43300.0,44.9649,44.9722,44.7827,44.7973,43300.0
2014-10-09 10:25:00,61.45,61.58,61.41,61.51,24300.0,44.7973,44.892,44.7681,44.841,24300.0
2014-10-09 10:30:00,61.51,61.51,61.37,61.41,27700.0,44.841,44.841,44.7389,44.7681,27700.0
2014-10-09 10:35:00,61.4,61.4,61.3,61.34,46900.0,44.7608,44.7608,44.6879,44.7171,46900.0
2014-10-09 10:40:00,61.35,61.5,61.3,61.48,19900.0,44.7244,44.8337,44.6879,44.8191,19900.0
2014-10-09 10:45:00,61.46,61.55,61.45,61.46,16300.0,44.8046,44.8702,44.7973,44.8046,16300.0
2014-10-09 10:50:00,61.45,61.45,61.28,61.31,24000.0,44.7973,44.7973,44.6733,44.6952,24000.0
2014-10-09 10:55:00,61.34,61.49,61.34,61.45,19100.0,44.7171,44.8264,44.7171,44.7973,19100.0
2014-10-09 11:00:00,61.44,61.55,61.33,61.34,19000.0,44.79,44.8702,44.7098,44.7171,19000.0
2014-10-09 11:05:00,61.34,61.59,61.31,61.59,45300.0,44.7171,44.8993,44.6952,44.8993,45300.0
2014-10-09 11:10:00,61.57,61.66,61.51,61.59,23100.0,44.8847,44.9504,44.841,44.8993,23100.0
2014-10-09 11:15:00,61.6,61.61,61.5,61.52,15300.0,44.9066,44.9139,44.8337,44.8483,15300.0
2014-10-09 11:20:00,61.52,61.58,61.46,61.5,42900.0,44.8483,44.892,44.8046,44.8337,42900.0
2014-10-09 11:25:00,61.48,61.53,61.39,61.41,24400.0,44.8191,44.8556,44.7535,44.7681,24400.0
2014-10-09 11:30:00,61.43,61.45,61.36,61.43,16500.0,44.7827,44.7973,44.7317,44.7827,16500.0
2014-10-09 11:35:00,61.42,61.48,61.32,61.32,47100.0,44.7754,44.8191,44.7025,44.7025,47100.0
2014-10-09 11:40:00,61.33,61.35,61.16,61.18,77800.0,44.7098,44.7244,44.5859,44.6004,77800.0
2014-10-09 11:45:00,61.16,61.24,60.96,61.01,60000.0,44.5859,44.6442,44.4401,44.4765,60000.0
2014-10-09 11:50:00,61.0,61.12,60.88,60.97,41500.0,44.4692,44.5567,44.3817,44.4473,41500.0
2014-10-09 11:55:00,60.94,61.0,60.8,60.96,30500.0,44.4255,44.4692,44.3234,44.4401,30500.0
2014-10-09 12:00:00,60.95,61.11,60.92,61.06,33100.0,44.4328,44.5494,44.4109,44.513,33100.0
2014-10-09 12:05:00,61.1,61.12,61.0,61.02,34200.0,44.5421,44.5567,44.4692,44.4838,34200.0
2014-10-09 12:10:00,61.02,61.06,60.83,60.86,39600.0,44.4838,44.513,44.3453,44.3672,39600.0
2014-10-09 12:15:00,60.86,60.92,60.65,60.7,53000.0,44.3672,44.4109,44.2141,44.2505,53000.0
2014-10-09 12:20:00,60.72,60.74,60.66,60.69,23500.0,44.2651,44.2797,44.2214,44.2432,23500.0
2014-10-09 12:25:00,60.7,60.72,60.51,60.57,40700.0,44.2505,44.2651,44.112,44.1557,40700.0
2014-10-09 12:30:00,60.56,60.64,60.51,60.6,25600.0,44.1485,44.2068,44.112,44.1776,25600.0
2014-10-09 12:35:00,60.58,60.71,60.57,60.62,17300.0,44.163,44.2578,44.1557,44.1922,17300.0
2014-10-09 12:40:00,60.63,60.73,60.58,60.73,17100.0,44.1995,44.2724,44.163,44.2724,17100.0
2014-10-09 12:45:00,60.73,60.78,60.62,60.78,19400.0,44.2724,44.3088,44.1922,44.3088,19400.0
2014-10-09 12:50:00,60.78,60.86,60.75,60.83,14300.0,44.3088,44.3672,44.287,44.3453,14300.0
2014-10-09 12:55:00,60.82,60.84,60.69,60.71,16300.0,44.338,44.3526,44.2432,44.2578,16300.0
2014-10-09 13:00:00,60.71,60.73,60.58,60.58,17300.0,44.2578,44.2724,44.163,44.163,17300.0
2014-10-09 13:05:00,60.59,60.62,60.53,60.57,49600.0,44.1703,44.1922,44.1266,44.1557,49600.0
2014-10-09 13:10:00,60.57,60.59,60.41,60.54,49400.0,44.1557,44.1703,44.0391,44.1339,49400.0
2014-10-09 13:15:00,60.52,60.69,60.5,60.66,27500.0,44.1193,44.2432,44.1047,44.2214,27500.0
2014-10-09 13:20:00,60.67,60.92,60.67,60.87,25000.0,44.2286,44.4109,44.2286,44.3744,25000.0
2014-10-09 13:25:00,60.86,60.86,60.7,60.74,13400.0,44.3672,44.3672,44.2505,44.2797,13400.0
2014-10-09 13:30:00,60.72,60.9,60.7,60.9,35300.0,44.2651,44.3963,44.2505,44.3963,35300.0
2014-10-09 13:35:00,60.89,61.15,60.88,61.15,52800.0,44.389,44.5786,44.3817,44.5786,52800.0
2014-10-09 13:40:00,61.17,61.17,60.91,60.95,16400.0,44.5931,44.5931,44.4036,44.4328,16400.0
2014-10-09 13:45:00,60.97,61.0,60.83,60.85,17200.0,44.4473,44.4692,44.3453,44.3599,17200.0
2014-10-09 13:50:00,60.89,60.91,60.66,60.67,24700.0,44.389,44.4036,44.2214,44.2286,24700.0
2014-10-09 13:55:00,60.68,60.77,60.62,60.69,19600.0,44.2359,44.3015,44.1922,44.2432,19600.0
2014-10-09 14:00:00,60.66,60.66,60.54,60.58,42300.0,44.2214,44.2214,44.1339,44.163,42300.0
2014-10-09 14:05:00,60.58,60.64,60.49,60.54,61100.0,44.163,44.2068,44.0974,44.1339,61100.0
2014-10-09 14:10:00,60.53,60.54,60.4,60.44,37500.0,44.1266,44.1339,44.0318,44.061,37500.0
2014-10-09 14:15:00,60.45,60.56,60.35,60.44,40700.0,44.0683,44.1485,43.9954,44.061,40700.0
2014-10-09 14:20:00,60.42,60.44,60.33,60.38,29100.0,44.0464,44.061,43.9808,44.0172,29100.0
2014-10-09 14:25:00,60.4,60.52,60.38,60.39,33100.0,44.0318,44.1193,44.0172,44.0245,33100.0
2014-10-09 14:30:00,60.37,60.39,60.19,60.31,82700.0,44.0099,44.0245,43.8787,43.9662,82700.0
2014-10-09 14:35:00,60.32,60.53,60.32,60.45,32500.0,43.9735,44.1266,43.9735,44.0683,32500.0
2014-10-09 14:40:00,60.45,60.46,60.36,60.37,25000.0,44.0683,44.0756,44.0027,44.0099,25000.0
2014-10-09 14:45:00,60.36,60.4,60.17,60.22,56800.0,44.0027,44.0318,43.8641,43.9006,56800.0
2014-10-09 14:50:00,60.22,60.46,60.19,60.45,115200.0,43.9006,44.0756,43.8787,44.0683,115200.0
2014-10-09 14:55:00,60.45,60.47,60.36,60.45,138000.0,44.0683,44.0828,44.0027,44.0683,138000.0
2014-10-09 15:00:00,60.43,60.64,60.41,60.6,143900.0,44.0537,44.2068,44.0391,44.1776,143900.0
2014-10-09 15:05:00,60.6,60.67,60.46,60.47,117900.0,44.1776,44.2286,44.0756,44.0828,117900.0
2014-10-09 15:10:00,60.48,60.7,60.47,60.69,106700.0,44.0901,44.2505,44.0828,44.2432,106700.0
2014-10-09 15:15:00,60.69,60.7,60.59,60.62,57200.0,44.2432,44.2505,44.1703,44.1922,57200.0
2014-10-09 15:20:00,60.62,60.69,60.56,60.59,90400.0,44.1922,44.2432,44.1485,44.1703,90400.0
2014-10-09 15:25:00,60.6,60.69,60.54,60.57,83900.0,44.1776,44.2432,44.1339,44.1557,83900.0
2014-10-09 15:30:00,60.57,60.7,60.54,60.65,91800.0,44.1557,44.2505,44.1339,44.2141,91800.0
2014-10-09 15:35:00,60.66,60.72,60.63,60.66,139900.0,44.2214,44.2651,44.1995,44.2214,139900.0
2014-10-09 15:40:00,60.67,60.71,60.63,60.7,189900.0,44.2286,44.2578,44.1995,44.2505,189900.0
2014-10-09 15:45:00,60.69,60.7,60.42,60.47,138300.0,44.2432,44.2505,44.0464,44.0828,138300.0
2014-10-09 15:50:00,60.47,60.53,60.43,60.51,149500.0,44.0828,44.1266,44.0537,44.112,149500.0
2014-10-09 15:55:00,60.51,60.61,60.51,60.6,332900.0,44.112,44.1849,44.112,44.1776,332900.0
2014-10-10 09:30:00,60.5,60.67,60.44,60.66,164400.0,44.1047,44.2286,44.061,44.2214,164400.0
2014-10-10 09:35:00,60.67,61.24,60.66,61.16,68700.0,44.2286,44.6442,44.2214,44.5859,68700.0
2014-10-10 09:40:00,61.2,61.2,60.9,61.1,60800.0,44.615,44.615,44.3963,44.5421,60800.0
2014-10-10 09:45:00,61.13,61.32,61.11,61.27,53600.0,44.564,44.7025,44.5494,44.666,53600.0
2014-10-10 09:50:00,61.26,61.26,60.72,60.73,53200.0,44.6588,44.6588,44.2651,44.2724,53200.0
2014-10-10 09:55:00,60.76,60.85,60.64,60.75,43400.0,44.2943,44.3599,44.2068,44.287,43400.0
2014-10-10 10:00:00,60.75,60.93,60.7,60.73,80500.0,44.287,44.4182,44.2505,44.2724,80500.0
2014-10-10 10:05:00,60.7,60.77,60.65,60.66,96200.0,44.2505,44.3015,44.2141,44.2214,96200.0
2014-10-10 10:10:00,60.68,60.77,60.59,60.6,68900.0,44.2359,44.3015,44.1703,44.1776,68900.0
2014-10-10 10:15:00,60.61,60.76,60.55,60.72,112800.0,44.1849,44.2943,44.1412,44.2651,112800.0
2014-10-10 10:20:00,60.72,60.8,60.62,60.62,140100.0,44.2651,44.3234,44.1922,44.1922,140100.0
2014-10-10 10:25:00,60.62,60.66,60.15,60.21,467700.0,44.1922,44.2214,43.8496,43.8933,467700.0
2014-10-10 10:30:00,60.21,60.74,60.17,60.61,488200.0,43.8933,44.2797,43.8641,44.1849,488200.0
2014-10-10 10:35:00,60.63,60.7,60.51,60.64,88200.0,44.1995,44.2505,44.112,44.2068,88200.0
2014-10-10 10:40:00,60.66,60.9,60.57,60.86,141000.0,44.2214,44.3963,44.1557,44.3672,141000.0
2014-10-10 10:45:00,60.89,60.91,60.68,60.7,124800.0,44.389,44.4036,44.2359,44.2505,124800.0
2014-10-10 10:50:00,60.71,60.82,60.7,60.75,88300.0,44.2578,44.338,44.2505,44.287,88300.0
2014-10-10 10:55:00,60.75,60.83,60.74,60.81,100100.0,44.287,44.3453,44.2797,44.3307,100100.0
2014-10-10 11:00:00,60.82,60.99,60.78,60.99,141700.0,44.338,44.4619,44.3088,44.4619,141700.0
2014-10-10 11:05:00,60.99,61.08,60.89,61.08,98800.0,44.4619,44.5275,44.389,44.5275,98800.0
2014-10-10 11:10:00,61.08,61.08,60.94,61.0,80500.0,44.5275,44.5275,44.4255,44.4692,80500.0
2014-10-10 11:15:00,60.99,61.11,60.99,61.08,89900.0,44.4619,44.5494,44.4619,44.5275,89900.0
2014-10-10 11:20:00,61.1,61.24,61.1,61.15,62000.0,44.5421,44.6442,44.5421,44.5786,62000.0
2014-10-10 11:25:00,61.16,61.22,61.09,61.2,51600.0,44.5859,44.6296,44.5348,44.615,51600.0
2014-10-10 11:30:00,61.2,61.27,61.16,61.21,46500.0,44.615,44.666,44.5859,44.6223,46500.0
2014-10-10 11:35:00,61.21,61.42,61.19,61.3,69000.0,44.6223,44.7754,44.6077,44.6879,69000.0
2014-10-10 11:40:00,61.29,61.3,61.06,61.17,46000.0,44.6806,44.6879,44.513,44.5931,46000.0
2014-10-10 11:45:00,61.19,61.49,61.16,61.49,55000.0,44.6077,44.8264,44.5859,44.8264,55000.0
2014-10-10 11:50:00,61.49,61.71,61.46,61.63,75500.0,44.8264,44.9868,44.8046,44.9285,75500.0
2014-10-10 11:55:00,61.6,61.65,61.51,61.62,99900.0,44.9066,44.9431,44.841,44.9212,99900.0
2014-10-10 12:00:00,61.59,61.72,61.59,61.72,77700.0,44.8993,44.9941,44.8993,44.9941,77700.0
2014-10-10 12:05:00,61.72,61.72,61.62,61.67,65300.0,44.9941,44.9941,44.9212,44.9576,65300.0
2014-10-10 12:10:00,61.67,61.73,61.63,61.71,45500.0,44.9576,45.0014,44.9285,44.9868,45500.0
2014-10-10 12:15:00,61.67,61.72,61.63,61.68,41100.0,44.9576,44.9941,44.9285,44.9649,41100.0
2014-10-10 12:20:00,61.68,61.73,61.66,61.68,52000.0,44.9649,45.0014,44.9504,44.9649,52000.0
2014-10-10 12:25:00,61.68,61.73,61.63,61.66,79200.0,44.9649,45.0014,44.9285,44.9504,79200.0
2014-10-10 12:30:00,61.65,61.98,61.65,61.94,106800.0,44.9431,45.1836,44.9431,45.1545,106800.0
2014-10-10 12:35:00,61.94,61.94,61.81,61.81,76100.0,45.1545,45.1545,45.0597,45.0597,76100.0
2014-10-10 12:40:00,61.81,61.87,61.78,61.84,43300.0,45.0597,45.1034,45.0378,45.0816,43300.0
2014-10-10 12:45:00,61.85,61.9,61.82,61.86,28700.0,45.0889,45.1253,45.067,45.0962,28700.0
2014-10-10 12:50:00,61.88,61.96,61.68,61.93,368600.0,45.1107,45.1691,44.9649,45.1472,368600.0
2014-10-10 12:55:00,61.88,61.92,61.8,61.8,36800.0,45.1107,45.1399,45.0524,45.0524,36800.0
2014-10-10 13:00:00,61.79,61.9,61.76,61.79,71600.0,45.0451,45.1253,45.0233,45.0451,71600.0
2014-10-10 13:05:00,61.79,61.92,61.78,61.9,26600.0,45.0451,45.1399,45.0378,45.1253,26600.0
2014-10-10 13:10:00,61.88,61.92,61.82,61.83,32500.0,45.1107,45.1399,45.067,45.0743,32500.0
2014-10-10 13:15:00,61.82,61.84,61.71,61.75,45500.0,45.067,45.0816,44.9868,45.016,45500.0
2014-10-10 13:20:00,61.73,61.75,61.57,61.65,104300.0,45.0014,45.016,44.8847,44.9431,104300.0
2014-10-10 13:25:00,61.65,61.67,61.53,61.57,41400.0,44.9431,44.9576,44.8556,44.8847,41400.0
2014-10-10 13:30:00,61.56,61.57,61.45,61.46,47300.0,44.8775,44.8847,44.7973,44.8046,47300.0
2014-10-10 13:35:00,61.47,61.82,61.45,61.62,200200.0,44.8118,45.067,44.7973,44.9212,200200.0
2014-10-10 13:40:00,61.61,61.75,61.6,61.74,126500.0,44.9139,45.016,44.9066,45.0087,126500.0
2014-10-10 13:45:00,61.74,61.74,61.53,61.61,112300.0,45.0087,45.0087,44.8556,44.9139,112300.0
2014-10-10 13:50:00,61.61,61.72,61.55,61.66,29600.0,44.9139,44.9941,44.8702,44.9504,29600.0
2014-10-10 13:55:00,61.69,61.78,61.55,61.55,27800.0,44.9722,45.0378,44.8702,44.8702,27800.0
2014-10-10 14:00:00,61.57,61.69,61.57,61.67,31500.0,44.8847,44.9722,44.8847,44.9576,31500.0
2014-10-10 14:05:00,61.63,61.73,61.58,61.67,25000.0,44.9285,45.0014,44.892,44.9576,25000.0
2014-10-10 14:10:00,61.65,61.66,61.58,61.59,34500.0,44.9431,44.9504,44.892,44.8993,34500.0
2014-10-10 14:15:00,61.59,61.59,61.46,61.46,87100.0,44.8993,44.8993,44.8046,44.8046,87100.0
2014-10-10 14:20:00,61.45,61.6,61.43,61.51,31300.0,44.7973,44.9066,44.7827,44.841,31300.0
2014-10-10 14:25:00,61.51,61.54,61.38,61.44,40900.0,44.841,44.8629,44.7462,44.79,40900.0
2014-10-10 14:30:00,61.44,61.51,61.44,61.46,39800.0,44.79,44.841,44.79,44.8046,39800.0
2014-10-10 14:35:00,61.46,61.54,61.18,61.18,209600.0,44.8046,44.8629,44.6004,44.6004,209600.0
2014-10-10 14:40:00,61.17,61.23,61.08,61.22,30400.0,44.5931,44.6369,44.5275,44.6296,30400.0
2014-10-10 14:45:00,61.22,61.24,61.11,61.19,21100.0,44.6296,44.6442,44.5494,44.6077,21100.0
2014-10-10 14:50:00,61.19,61.19,61.1,61.15,16600.0,44.6077,44.6077,44.5421,44.5786,16600.0
2014-10-10 14:55:00,61.17,61.23,61.14,61.18,53400.0,44.5931,44.6369,44.5713,44.6004,53400.0
2014-10-10 15:00:00,61.2,61.26,61.16,61.19,46600.0,44.615,44.6588,44.5859,44.6077,46600.0
2014-10-10 15:05:00,61.18,61.27,61.0,61.01,69000.0,44.6004,44.666,44.4692,44.4765,69000.0
2014-10-10 15:10:00,61.02,61.08,60.89,60.94,61200.0,44.4838,44.5275,44.389,44.4255,61200.0
2014-10-10 15:15:00,60.94,60.96,60.81,60.92,112100.0,44.4255,44.4401,44.3307,44.4109,112100.0
2014-10-10 15:20:00,60.9,60.92,60.84,60.88,108700.0,44.3963,44.4109,44.3526,44.3817,108700.0
2014-10-10 15:25:00,60.87,61.05,60.82,61.04,510800.0,44.3744,44.5057,44.338,44.4984,510800.0
2014-10-10 15:30:00,61.05,61.1,60.86,60.86,120600.0,44.5057,44.5421,44.3672,44.3672,120600.0
2014-10-10 15:35:00,60.86,61.01,60.86,60.98,79700.0,44.3672,44.4765,44.3672,44.4546,79700.0
2014-10-10 15:40:00,60.97,60.98,60.84,60.85,106200.0,44.4473,44.4546,44.3526,44.3599,106200.0
2014-10-10 15:45:00,60.84,60.85,60.55,60.62,160900.0,44.3526,44.3599,44.1412,44.1922,160900.0
2014-10-10 15:50:00,60.62,60.63,60.44,60.47,217500.0,44.1922,44.1995,44.061,44.0828,217500.0
2014-10-10 15:55:00,60.47,60.5,60.35,60.38,402800.0,44.0828,44.1047,43.9954,44.0172,402800.0
2014-10-13 09:30:00,60.8,60.88,60.19,60.78,152400.0,44.3234,44.3817,43.8787,44.3088,152400.0
2014-10-13 09:35:00,60.78,61.13,60.53,60.91,90100.0,44.3088,44.564,44.1266,44.4036,90100.0
2014-10-13 09:40:00,60.92,60.94,60.47,60.57,64100.0,44.4109,44.4255,44.0828,44.1557,64100.0
2014-10-13 09:45:00,60.56,60.57,60.18,60.21,72700.0,44.1485,44.1557,43.8714,43.8933,72700.0
2014-10-13 09:50:00,60.2,60.22,59.85,59.88,143500.0,43.886,43.9006,43.6309,43.6527,143500.0
2014-10-13 09:55:00,59.92,60.11,59.85,59.94,69200.0,43.6819,43.8204,43.6309,43.6965,69200.0
2014-10-13 10:00:00,59.93,60.24,59.92,60.01,79100.0,43.6892,43.9152,43.6819,43.7475,79100.0
2014-10-13 10:05:00,60.01,60.02,59.5,59.53,128400.0,43.7475,43.7548,43.3757,43.3976,128400.0
2014-10-13 10:10:00,59.54,59.6,59.42,59.42,83800.0,43.4049,43.4486,43.3174,43.3174,83800.0
2014-10-13 10:15:00,59.47,59.48,59.25,59.25,102000.0,43.3538,43.3611,43.1935,43.1935,102000.0
2014-10-13 10:20:00,59.26,59.5,59.26,59.42,171800.0,43.2007,43.3757,43.2007,43.3174,171800.0
2014-10-13 10:25:00,59.44,59.45,59.27,59.3,46200.0,43.332,43.3393,43.208,43.2299,46200.0
2014-10-13 10:30:00,59.28,59.57,59.27,59.51,109300.0,43.2153,43.4267,43.208,43.383,109300.0
2014-10-13 10:35:00,59.5,59.52,59.35,59.44,43100.0,43.3757,43.3903,43.2664,43.332,43100.0
2014-10-13 10:40:00,59.45,59.45,59.2,59.25,74100.0,43.3393,43.3393,43.157,43.1935,74100.0
2014-10-13 10:45:00,59.25,59.45,59.24,59.29,57700.0,43.1935,43.3393,43.1862,43.2226,57700.0
2014-10-13 10:50:00,59.3,59.64,59.3,59.64,58800.0,43.2299,43.4778,43.2299,43.4778,58800.0
2014-10-13 10:55:00,59.63,59.76,59.5,59.66,65300.0,43.4705,43.5652,43.3757,43.4923,65300.0
2014-10-13 11:00:00,59.66,60.08,59.6,60.03,83300.0,43.4923,43.7985,43.4486,43.7621,83300.0
2014-10-13 11:05:00,60.03,60.09,59.88,59.93,51000.0,43.7621,43.8058,43.6527,43.6892,51000.0
2014-10-13 11:10:00,59.94,59.95,59.71,59.87,33100.0,43.6965,43.7038,43.5288,43.6454,33100.0
2014-10-13 11:15:00,59.88,59.9,59.58,59.58,40500.0,43.6527,43.6673,43.434,43.434,40500.0
2014-10-13 11:20:00,59.6,59.64,59.52,59.64,11400.0,43.4486,43.4778,43.3903,43.4778,11400.0
2014-10-13 11:25:00,59.64,59.76,59.53,59.53,41700.0,43.4778,43.5652,43.3976,43.3976,41700.0
2014-10-13 11:30:00,59.55,59.87,59.54,59.86,33900.0,43.4122,43.6454,43.4049,43.6381,33900.0
2014-10-13 11:35:00,59.86,59.87,59.57,59.58,47100.0,43.6381,43.6454,43.4267,43.434,47100.0
2014-10-13 11:40:00,59.56,59.74,59.56,59.68,41400.0,43.4194,43.5507,43.4194,43.5069,41400.0
2014-10-13 11:45:00,59.69,59.84,59.69,59.84,19900.0,43.5142,43.6236,43.5142,43.6236,19900.0
2014-10-13 11:50:00,59.84,59.91,59.82,59.83,78100.0,43.6236,43.6746,43.609,43.6163,78100.0
2014-10-13 11:55:00,59.84,59.92,59.8,59.81,32700.0,43.6236,43.6819,43.5944,43.6017,32700.0
2014-10-13 12:00:00,59.82,59.93,59.71,59.83,28800.0,43.609,43.6892,43.5288,43.6163,28800.0
2014-10-13 12:05:00,59.84,59.91,59.75,59.81,42400.0,43.6236,43.6746,43.558,43.6017,42400.0
2014-10-13 12:10:00,59.82,59.94,59.82,59.86,32700.0,43.609,43.6965,43.609,43.6381,32700.0
2014-10-13 12:15:00,59.84,59.99,59.8,59.92,44900.0,43.6236,43.7329,43.5944,43.6819,44900.0
2014-10-13 12:20:00,59.93,59.96,59.81,59.9,36000.0,43.6892,43.711,43.6017,43.6673,36000.0
2014-10-13 12:25:00,59.9,60.04,59.84,60.04,57500.0,43.6673,43.7694,43.6236,43.7694,57500.0
2014-10-13 12:30:00,60.04,60.2,60.03,60.18,68600.0,43.7694,43.886,43.7621,43.8714,68600.0
2014-10-13 12:35:00,60.17,60.18,60.09,60.15,71600.0,43.8641,43.8714,43.8058,43.8496,71600.0
2014-10-13 12:40:00,60.14,60.35,60.11,60.21,46600.0,43.8423,43.9954,43.8204,43.8933,46600.0
2014-10-13 12:45:00,60.2,60.22,60.05,60.13,38300.0,43.886,43.9006,43.7767,43.835,38300.0
2014-10-13 12:50:00,60.13,60.19,60.07,60.18,41200.0,43.835,43.8787,43.7912,43.8714,41200.0
2014-10-13 12:55:00,60.15,60.22,60.11,60.13,24700.0,43.8496,43.9006,43.8204,43.835,24700.0
2014-10-13 13:00:00,60.12,60.31,60.12,60.29,27600.0,43.8277,43.9662,43.8277,43.9516,27600.0
2014-10-13 13:05:00,60.29,60.36,60.26,60.3,45500.0,43.9516,44.0027,43.9297,43.9589,45500.0
2014-10-13 13:10:00,60.32,60.38,60.25,60.35,67500.0,43.9735,44.0172,43.9225,43.9954,67500.0
2014-10-13 13:15:00,60.38,60.38,60.11,60.19,33400.0,44.0172,44.0172,43.8204,43.8787,33400.0
2014-10-13 13:20:00,60.19,60.33,60.19,60.27,9300.0,43.8787,43.9808,43.8787,43.937,9300.0
2014-10-13 13:25:00,60.26,60.43,60.23,60.42,41600.0,43.9297,44.0537,43.9079,44.0464,41600.0
2014-10-13 13:30:00,60.43,60.43,60.29,60.33,37700.0,44.0537,44.0537,43.9516,43.9808,37700.0
2014-10-13 13:35:00,60.34,60.45,60.32,60.34,24500.0,43.9881,44.0683,43.9735,43.9881,24500.0
2014-10-13 13:40:00,60.32,60.39,60.26,60.29,31800.0,43.9735,44.0245,43.9297,43.9516,31800.0
2014-10-13 13:45:00,60.28,60.31,60.17,60.21,33900.0,43.9443,43.9662,43.8641,43.8933,33900.0
2014-10-13 13:50:00,60.18,60.33,60.13,60.25,27100.0,43.8714,43.9808,43.835,43.9225,27100.0
2014-10-13 13:55:00,60.26,60.26,60.09,60.23,42400.0,43.9297,43.9297,43.8058,43.9079,42400.0
2014-10-13 14:00:00,60.23,60.25,60.05,60.15,32200.0,43.9079,43.9225,43.7767,43.8496,32200.0
2014-10-13 14:05:00,60.19,60.42,60.18,60.4,24400.0,43.8787,44.0464,43.8714,44.0318,24400.0
2014-10-13 14:10:00,60.41,60.41,60.25,60.3,21500.0,44.0391,44.0391,43.9225,43.9589,21500.0
2014-10-13 14:15:00,60.29,60.32,60.2,60.27,21100.0,43.9516,43.9735,43.886,43.937,21100.0
2014-10-13 14:20:00,60.25,60.4,60.19,60.32,28100.0,43.9225,44.0318,43.8787,43.9735,28100.0
2014-10-13 14:25:00,60.31,60.39,60.29,60.38,31100.0,43.9662,44.0245,43.9516,44.0172,31100.0
2014-10-13 14:30:00,60.38,60.4,60.25,60.3,32700.0,44.0172,44.0318,43.9225,43.9589,32700.0
2014-10-13 14:35:00,60.31,60.34,60.23,60.31,43400.0,43.9662,43.9881,43.9079,43.9662,43400.0
2014-10-13 14:40:00,60.32,60.32,60.09,60.2,29000.0,43.9735,43.9735,43.8058,43.886,29000.0
2014-10-13 14:45:00,60.19,60.2,60.11,60.13,29100.0,43.8787,43.886,43.8204,43.835,29100.0
2014-10-13 14:50:00,60.12,60.28,60.11,60.17,49000.0,43.8277,43.9443,43.8204,43.8641,49000.0
2014-10-13 14:55:00,60.16,60.16,59.94,59.99,73600.0,43.8568,43.8568,43.6965,43.7329,73600.0
2014-10-13 15:00:00,59.99,60.08,59.98,60.0,46800.0,43.7329,43.7985,43.7256,43.7402,46800.0
2014-10-13 15:05:00,60.01,60.05,59.89,59.9,48900.0,43.7475,43.7767,43.66,43.6673,48900.0
2014-10-13 15:10:00,59.9,59.98,59.85,59.98,52800.0,43.6673,43.7256,43.6309,43.7256,52800.0
2014-10-13 15:15:00,59.97,59.98,59.85,59.85,59700.0,43.7183,43.7256,43.6309,43.6309,59700.0
2014-10-13 15:20:00,59.85,59.89,59.66,59.72,94900.0,43.6309,43.66,43.4923,43.5361,94900.0
2014-10-13 15:25:00,59.71,59.81,59.67,59.71,56600.0,43.5288,43.6017,43.4996,43.5288,56600.0
2014-10-13 15:30:00,59.71,59.71,59.38,59.55,122200.0,43.5288,43.5288,43.2882,43.4122,122200.0
2014-10-13 15:35:00,59.55,59.6,59.27,59.3,114600.0,43.4122,43.4486,43.208,43.2299,114600.0
2014-10-13 15:40:00,59.31,59.42,59.09,59.13,189700.0,43.2372,43.3174,43.0768,43.106,189700.0
2014-10-13 15:45:00,59.12,59.15,58.99,59.1,315200.0,43.0987,43.1206,43.0039,43.0841,315200.0
2014-10-13 15:50:00,59.09,59.18,59.0,59.03,243100.0,43.0768,43.1424,43.0112,43.0331,243100.0
2014-10-13 15:55:00,59.04,59.04,58.91,58.94,465400.0,43.0404,43.0404,42.9456,42.9675,465400.0
2014-10-14 09:30:00,58.06,59.36,57.94,59.36,242600.0,42.3259,43.2736,42.2385,43.2736,242600.0
2014-10-14 09:35:00,59.36,59.61,58.88,59.05,141900.0,43.2736,43.4559,42.9237,43.0477,141900.0
2014-10-14 09:40:00,59.05,59.06,58.74,58.79,73900.0,43.0477,43.0549,42.8217,42.8581,73900.0
2014-10-14 09:45:00,58.81,58.96,58.45,58.58,123400.0,42.8727,42.982,42.6103,42.705,123400.0
2014-10-14 09:50:00,58.58,58.7,58.36,58.37,118200.0,42.705,42.7925,42.5446,42.5519,118200.0
2014-10-14 09:55:00,58.37,58.37,58.07,58.25,110100.0,42.5519,42.5519,42.3332,42.4645,110100.0
2014-10-14 10:00:00,58.27,58.6,58.1,58.56,102000.0,42.479,42.7196,42.3551,42.6904,102000.0
2014-10-14 10:05:00,58.53,58.9,58.5,58.87,56100.0,42.6686,42.9383,42.6467,42.9164,56100.0
2014-10-14 10:10:00,58.87,59.02,58.75,58.99,100600.0,42.9164,43.0258,42.829,43.0039,100600.0
2014-10-14 10:15:00,58.98,59.03,58.65,58.65,56500.0,42.9966,43.0331,42.7561,42.7561,56500.0
2014-10-14 10:20:00,58.65,58.7,58.39,58.39,84500.0,42.7561,42.7925,42.5665,42.5665,84500.0
2014-10-14 10:25:00,58.39,58.67,58.36,58.56,86500.0,42.5665,42.7706,42.5446,42.6904,86500.0
2014-10-14 10:30:00,58.61,58.8,58.57,58.68,48100.0,42.7269,42.8654,42.6977,42.7779,48100.0
2014-10-14 10:35:00,58.68,58.8,58.61,58.74,75200.0,42.7779,42.8654,42.7269,42.8217,75200.0
2014-10-14 10:40:00,58.76,59.0,58.76,58.94,41800.0,42.8362,43.0112,42.8362,42.9675,41800.0
2014-10-14 10:45:00,58.95,59.25,58.94,59.25,84500.0,42.9748,43.1935,42.9675,43.1935,84500.0
2014-10-14 10:50:00,59.26,59.44,59.25,59.42,114900.0,43.2007,43.332,43.1935,43.3174,114900.0
2014-10-14 10:55:00,59.42,59.5,59.21,59.24,62700.0,43.3174,43.3757,43.1643,43.1862,62700.0
2014-10-14 11:00:00,59.27,59.3,59.1,59.11,48200.0,43.208,43.2299,43.0841,43.0914,48200.0
2014-10-14 11:05:00,59.15,59.23,59.02,59.1,114700.0,43.1206,43.1789,43.0258,43.0841,114700.0
2014-10-14 11:10:00,59.09,59.34,59.09,59.34,62800.0,43.0768,43.2591,43.0768,43.2591,62800.0
2014-10-14 11:15:00,59.34,59.52,59.34,59.46,53800.0,43.2591,43.3903,43.2591,43.3465,53800.0
2014-10-14 11:20:00,59.46,59.46,59.24,59.3,48700.0,43.3465,43.3465,43.1862,43.2299,48700.0
2014-10-14 11:25:00,59.32,59.43,59.26,59.36,41400.0,43.2445,43.3247,43.2007,43.2736,41400.0
2014-10-14 11:30:00,59.36,59.45,59.32,59.45,51600.0,43.2736,43.3393,43.2445,43.3393,51600.0
2014-10-14 11:35:00,59.45,59.53,59.42,59.49,45900.0,43.3393,43.3976,43.3174,43.3684,45900.0
2014-10-14 11:40:00,59.49,59.82,59.49,59.81,55700.0,43.3684,43.609,43.3684,43.6017,55700.0
2014-10-14 11:45:00,59.82,59.86,59.68,59.79,47000.0,43.609,43.6381,43.5069,43.5871,47000.0
2014-10-14 11:50:00,59.77,59.77,59.64,59.73,24900.0,43.5725,43.5725,43.4778,43.5434,24900.0
2014-10-14 11:55:00,59.73,59.98,59.73,59.98,61700.0,43.5434,43.7256,43.5434,43.7256,61700.0
2014-10-14 12:00:00,59.99,60.11,59.88,60.05,94600.0,43.7329,43.8204,43.6527,43.7767,94600.0
2014-10-14 12:05:00,60.04,60.14,59.98,60.0,39900.0,43.7694,43.8423,43.7256,43.7402,39900.0
2014-10-14 12:10:00,60.0,60.08,59.99,60.03,53500.0,43.7402,43.7985,43.7329,43.7621,53500.0
2014-10-14 12:15:00,60.04,60.07,59.98,60.0,41100.0,43.7694,43.7912,43.7256,43.7402,41100.0
2014-10-14 12:20:00,59.99,60.07,59.9,59.92,59600.0,43.7329,43.7912,43.6673,43.6819,59600.0
2014-10-14 12:25:00,59.93,59.97,59.83,59.94,42700.0,43.6892,43.7183,43.6163,43.6965,42700.0
2014-10-14 12:30:00,59.92,59.92,59.73,59.79,65300.0,43.6819,43.6819,43.5434,43.5871,65300.0
2014-10-14 12:35:00,59.78,59.91,59.68,59.87,49200.0,43.5798,43.6746,43.5069,43.6454,49200.0
2014-10-14 12:40:00,59.88,60.02,59.86,60.02,48100.0,43.6527,43.7548,43.6381,43.7548,48100.0
2014-10-14 12:45:00,60.01,60.1,59.98,60.07,42500.0,43.7475,43.8131,43.7256,43.7912,42500.0
2014-10-14 12:50:00,60.05,60.08,59.97,59.98,48200.0,43.7767,43.7985,43.7183,43.7256,48200.0
2014-10-14 12:55:00,59.98,60.09,59.97,60.06,27700.0,43.7256,43.8058,43.7183,43.7839,27700.0
2014-10-14 13:00:00,60.03,60.11,59.98,60.08,41200.0,43.7621,43.8204,43.7256,43.7985,41200.0
2014-10-14 13:05:00,60.08,60.23,60.04,60.18,251200.0,43.7985,43.9079,43.7694,43.8714,251200.0
2014-10-14 13:10:00,60.19,60.53,60.16,60.5,72500.0,43.8787,44.1266,43.8568,44.1047,72500.0
2014-10-14 13:15:00,60.51,60.62,60.42,60.53,64000.0,44.112,44.1922,44.0464,44.1266,64000.0
2014-10-14 13:20:00,60.53,60.55,60.3,60.3,38100.0,44.1266,44.1412,43.9589,43.9589,38100.0
2014-10-14 13:25:00,60.31,60.35,60.21,60.28,47600.0,43.9662,43.9954,43.8933,43.9443,47600.0
2014-10-14 13:30:00,60.28,60.36,60.21,60.36,34700.0,43.9443,44.0027,43.8933,44.0027,34700.0
2014-10-14 13:35:00,60.37,60.37,60.05,60.08,40900.0,44.0099,44.0099,43.7767,43.7985,40900.0
2014-10-14 13:40:00,60.08,60.13,59.96,59.99,69100.0,43.7985,43.835,43.711,43.7329,69100.0
2014-10-14 13:45:00,59.96,60.19,59.91,60.12,38600.0,43.711,43.8787,43.6746,43.8277,38600.0
2014-10-14 13:50:00,60.13,60.22,60.09,60.19,29500.0,43.835,43.9006,43.8058,43.8787,29500.0
2014-10-14 13:55:00,60.21,60.31,60.18,60.31,33000.0,43.8933,43.9662,43.8714,43.9662,33000.0
2014-10-14 14:00:00,60.3,60.44,60.24,60.34,47200.0,43.9589,44.061,43.9152,43.9881,47200.0
2014-10-14 14:05:00,60.36,60.38,60.09,60.18,28400.0,44.0027,44.0172,43.8058,43.8714,28400.0
2014-10-14 14:10:00,60.16,60.38,60.15,60.3,28700.0,43.8568,44.0172,43.8496,43.9589,28700.0
2014-10-14 14:15:00,60.3,60.32,60.15,60.21,37600.0,43.9589,43.9735,43.8496,43.8933,37600.0
2014-10-14 14:20:00,60.22,60.25,60.0,60.0,46900.0,43.9006,43.9225,43.7402,43.7402,46900.0
2014-10-14 14:25:00,59.97,59.99,59.87,59.87,34600.0,43.7183,43.7329,43.6454,43.6454,34600.0
2014-10-14 14:30:00,59.87,59.97,59.78,59.8,114700.0,43.6454,43.7183,43.5798,43.5944,114700.0
2014-10-14 14:35:00,59.8,59.94,59.75,59.9,97500.0,43.5944,43.6965,43.558,43.6673,97500.0
2014-10-14 14:40:00,59.9,59.92,59.73,59.9,58200.0,43.6673,43.6819,43.5434,43.6673,58200.0
2014-10-14 14:45:00,59.9,59.93,59.85,59.88,70000.0,43.6673,43.6892,43.6309,43.6527,70000.0
2014-10-14 14:50:00,59.89,59.92,59.73,59.78,45100.0,43.66,43.6819,43.5434,43.5798,45100.0
2014-10-14 14:55:00,59.79,59.81,59.69,59.77,42600.0,43.5871,43.6017,43.5142,43.5725,42600.0
2014-10-14 15:00:00,59.78,59.9,59.74,59.74,60400.0,43.5798,43.6673,43.5507,43.5507,60400.0
2014-10-14 15:05:00,59.73,59.74,59.48,59.52,76600.0,43.5434,43.5507,43.3611,43.3903,76600.0
2014-10-14 15:10:00,59.54,59.64,59.49,59.53,58300.0,43.4049,43.4778,43.3684,43.3976,58300.0
2014-10-14 15:15:00,59.54,59.57,59.43,59.46,65600.0,43.4049,43.4267,43.3247,43.3465,65600.0
2014-10-14 15:20:00,59.45,59.45,59.11,59.29,91500.0,43.3393,43.3393,43.0914,43.2226,91500.0
2014-10-14 15:25:00,59.29,59.62,59.29,59.58,63500.0,43.2226,43.4632,43.2226,43.434,63500.0
2014-10-14 15:30:00,59.58,59.59,59.34,59.4,55000.0,43.434,43.4413,43.2591,43.3028,55000.0
2014-10-14 15:35:00,59.4,59.69,59.39,59.66,134400.0,43.3028,43.5142,43.2955,43.4923,134400.0
2014-10-14 15:40:00,59.66,59.68,58.81,59.28,454200.0,43.4923,43.5069,42.8727,43.2153,454200.0
2014-10-14 15:45:00,59.31,59.75,59.28,59.65,275900.0,43.2372,43.558,43.2153,43.4851,275900.0
2014-10-14 15:50:00,59.67,59.77,59.56,59.56,135500.0,43.4996,43.5725,43.4194,43.4194,135500.0
2014-10-14 15:55:00,59.55,59.64,59.46,59.61,183100.0,43.4122,43.4778,43.3465,43.4559,183100.0
2014-10-15 09:30:00,59.18,59.96,58.88,59.08,337000.0,43.1424,43.711,42.9237,43.0695,337000.0
2014-10-15 09:35:00,59.11,59.5,58.97,59.25,79700.0,43.0914,43.3757,42.9893,43.1935,79700.0
2014-10-15 09:40:00,59.26,59.43,58.91,59.37,92400.0,43.2007,43.3247,42.9456,43.2809,92400.0
2014-10-15 09:45:00,59.4,59.7,59.13,59.62,165000.0,43.3028,43.5215,43.106,43.4632,165000.0
2014-10-15 09:50:00,59.62,59.89,59.61,59.67,107800.0,43.4632,43.66,43.4559,43.4996,107800.0
2014-10-15 09:55:00,59.66,59.7,59.31,59.34,80400.0,43.4923,43.5215,43.2372,43.2591,80400.0
2014-10-15 10:00:00,59.37,59.69,59.33,59.56,104800.0,43.2809,43.5142,43.2518,43.4194,104800.0
2014-10-15 10:05:00,59.62,59.82,59.46,59.72,57500.0,43.4632,43.609,43.3465,43.5361,57500.0
2014-10-15 10:10:00,59.72,59.85,59.71,59.79,75000.0,43.5361,43.6309,43.5288,43.5871,75000.0
2014-10-15 10:15:00,59.78,59.83,59.49,59.6,200900.0,43.5798,43.6163,43.3684,43.4486,200900.0
2014-10-15 10:20:00,59.6,59.83,59.55,59.8,63100.0,43.4486,43.6163,43.4122,43.5944,63100.0
2014-10-15 10:25:00,59.8,60.1,59.76,60.01,106800.0,43.5944,43.8131,43.5652,43.7475,106800.0
2014-10-15 10:30:00,60.01,60.05,59.76,59.83,108400.0,43.7475,43.7767,43.5652,43.6163,108400.0
2014-10-15 10:35:00,59.83,60.12,59.81,60.02,62400.0,43.6163,43.8277,43.6017,43.7548,62400.0
2014-10-15 10:40:00,60.03,60.07,59.88,59.9,79500.0,43.7621,43.7912,43.6527,43.6673,79500.0
2014-10-15 10:45:00,59.89,59.89,59.71,59.77,148200.0,43.66,43.66,43.5288,43.5725,148200.0
2014-10-15 10:50:00,59.75,59.94,59.75,59.8,45800.0,43.558,43.6965,43.558,43.5944,45800.0
2014-10-15 10:55:00,59.78,59.94,59.64,59.87,70800.0,43.5798,43.6965,43.4778,43.6454,70800.0
2014-10-15 11:00:00,59.89,60.08,59.8,59.94,77700.0,43.66,43.7985,43.5944,43.6965,77700.0
2014-10-15 11:05:00,59.96,60.51,59.96,60.28,107500.0,43.711,44.112,43.711,43.9443,107500.0
2014-10-15 11:10:00,60.29,60.57,60.29,60.48,68300.0,43.9516,44.1557,43.9516,44.0901,68300.0
2014-10-15 11:15:00,60.51,60.62,60.42,60.52,161500.0,44.112,44.1922,44.0464,44.1193,161500.0
2014-10-15 11:20:00,60.5,60.69,60.41,60.51,142300.0,44.1047,44.2432,44.0391,44.112,142300.0
2014-10-15 11:25:00,60.53,60.54,59.81,59.94,122100.0,44.1266,44.1339,43.6017,43.6965,122100.0
2014-10-15 11:30:00,59.9,60.18,59.78,59.87,56000.0,43.6673,43.8714,43.5798,43.6454,56000.0
2014-10-15 11:35:00,59.87,60.05,59.81,59.85,70400.0,43.6454,43.7767,43.6017,43.6309,70400.0
2014-10-15 11:40:00,59.85,59.94,59.76,59.81,51600.0,43.6309,43.6965,43.5652,43.6017,51600.0
2014-10-15 11:45:00,59.79,59.89,59.6,59.65,79600.0,43.5871,43.66,43.4486,43.4851,79600.0
2014-10-15 11:50:00,59.64,59.66,59.52,59.55,78400.0,43.4778,43.4923,43.3903,43.4122,78400.0
2014-10-15 11:55:00,59.52,59.78,59.52,59.72,40800.0,43.3903,43.5798,43.3903,43.5361,40800.0
2014-10-15 12:00:00,59.67,59.76,59.67,59.75,56300.0,43.4996,43.5652,43.4996,43.558,56300.0
2014-10-15 12:05:00,59.75,59.84,59.72,59.84,101800.0,43.558,43.6236,43.5361,43.6236,101800.0
2014-10-15 12:10:00,59.83,59.85,59.72,59.76,81300.0,43.6163,43.6309,43.5361,43.5652,81300.0
2014-10-15 12:15:00,59.8,59.84,59.71,59.73,67000.0,43.5944,43.6236,43.5288,43.5434,67000.0
2014-10-15 12:20:00,59.72,59.73,59.52,59.62,175500.0,43.5361,43.5434,43.3903,43.4632,175500.0
2014-10-15 12:25:00,59.63,59.66,59.5,59.52,84600.0,43.4705,43.4923,43.3757,43.3903,84600.0
2014-10-15 12:30:00,59.53,59.57,59.25,59.25,153900.0,43.3976,43.4267,43.1935,43.1935,153900.0
2014-10-15 12:35:00,59.27,59.32,59.12,59.16,32900.0,43.208,43.2445,43.0987,43.1278,32900.0
2014-10-15 12:40:00,59.14,59.18,58.86,58.97,74800.0,43.1133,43.1424,42.9091,42.9893,74800.0
2014-10-15 12:45:00,58.98,59.21,58.98,59.11,67400.0,42.9966,43.1643,42.9966,43.0914,67400.0
2014-10-15 12:50:00,59.1,59.14,58.9,59.14,51900.0,43.0841,43.1133,42.9383,43.1133,51900.0
2014-10-15 12:55:00,59.14,59.14,58.85,58.92,44100.0,43.1133,43.1133,42.9019,42.9529,44100.0
2014-10-15 13:00:00,58.91,58.99,58.75,58.95,74100.0,42.9456,43.0039,42.829,42.9748,74100.0
2014-10-15 13:05:00,58.91,59.0,58.75,58.8,61400.0,42.9456,43.0112,42.829,42.8654,61400.0
2014-10-15 13:10:00,58.79,58.81,58.57,58.63,188800.0,42.8581,42.8727,42.6977,42.7415,188800.0
2014-10-15 13:15:00,58.63,58.69,58.54,58.54,83700.0,42.7415,42.7852,42.6759,42.6759,83700.0
2014-10-15 13:20:00,58.53,58.53,58.23,58.23,94900.0,42.6686,42.6686,42.4499,42.4499,94900.0
2014-10-15 13:25:00,58.26,58.36,57.99,58.1,156600.0,42.4717,42.5446,42.2749,42.3551,156600.0
2014-10-15 13:30:00,58.08,58.26,58.06,58.2,80400.0,42.3405,42.4717,42.3259,42.428,80400.0
2014-10-15 13:35:00,58.17,58.43,58.13,58.41,131700.0,42.4061,42.5957,42.377,42.5811,131700.0
2014-10-15 13:40:00,58.41,58.7,58.34,58.64,102100.0,42.5811,42.7925,42.5301,42.7488,102100.0
2014-10-15 13:45:00,58.65,59.01,58.61,59.01,136400.0,42.7561,43.0185,42.7269,43.0185,136400.0
2014-10-15 13:50:00,59.0,59.22,58.93,59.16,97900.0,43.0112,43.1716,42.9602,43.1278,97900.0
2014-10-15 13:55:00,59.16,59.2,58.9,58.94,64200.0,43.1278,43.157,42.9383,42.9675,64200.0
2014-10-15 14:00:00,58.93,58.95,58.55,58.61,69700.0,42.9602,42.9748,42.6832,42.7269,69700.0
2014-10-15 14:05:00,58.58,58.75,58.55,58.66,50600.0,42.705,42.829,42.6832,42.7633,50600.0
2014-10-15 14:10:00,58.63,58.75,58.62,58.72,45500.0,42.7415,42.829,42.7342,42.8071,45500.0
2014-10-15 14:15:00,58.73,59.07,58.73,59.04,67300.0,42.8144,43.0622,42.8144,43.0404,67300.0
2014-10-15 14:20:00,59.02,59.11,58.86,58.9,36200.0,43.0258,43.0914,42.9091,42.9383,36200.0
2014-10-15 14:25:00,58.86,58.96,58.74,58.79,57100.0,42.9091,42.982,42.8217,42.8581,57100.0
2014-10-15 14:30:00,58.8,59.06,58.76,58.99,37400.0,42.8654,43.0549,42.8362,43.0039,37400.0
2014-10-15 14:35:00,59.0,59.35,58.99,59.34,100900.0,43.0112,43.2664,43.0039,43.2591,100900.0
2014-10-15 14:40:00,59.36,59.47,59.17,59.21,63200.0,43.2736,43.3538,43.1351,43.1643,63200.0
2014-10-15 14:45:00,59.23,59.34,59.17,59.29,123200.0,43.1789,43.2591,43.1351,43.2226,123200.0
2014-10-15 14:50:00,59.28,59.31,59.22,59.24,182900.0,43.2153,43.2372,43.1716,43.1862,182900.0
2014-10-15 14:55:00,59.24,59.26,59.07,59.2,149400.0,43.1862,43.2007,43.0622,43.157,149400.0
2014-10-15 15:00:00,59.19,59.36,59.13,59.16,121900.0,43.1497,43.2736,43.106,43.1278,121900.0
2014-10-15 15:05:00,59.13,59.31,59.03,59.23,80600.0,43.106,43.2372,43.0331,43.1789,80600.0
2014-10-15 15:10:00,59.22,59.36,59.19,59.23,170900.0,43.1716,43.2736,43.1497,43.1789,170900.0
2014-10-15 15:15:00,59.23,59.24,58.86,59.01,172800.0,43.1789,43.1862,42.9091,43.0185,172800.0
2014-10-15 15:20:00,59.0,59.27,59.0,59.25,179700.0,43.0112,43.208,43.0112,43.1935,179700.0
2014-10-15 15:25:00,59.3,59.88,59.25,59.88,157200.0,43.2299,43.6527,43.1935,43.6527,157200.0
2014-10-15 15:30:00,59.87,59.99,59.66,59.88,185900.0,43.6454,43.7329,43.4923,43.6527,185900.0
2014-10-15 15:35:00,59.89,60.76,59.88,60.62,294100.0,43.66,44.2943,43.6527,44.1922,294100.0
2014-10-15 15:40:00,60.65,60.99,60.59,60.99,260700.0,44.2141,44.4619,44.1703,44.4619,260700.0
2014-10-15 15:45:00,60.97,60.99,60.6,60.62,284600.0,44.4473,44.4619,44.1776,44.1922,284600.0
2014-10-15 15:50:00,60.61,60.64,60.16,60.23,276100.0,44.1849,44.2068,43.8568,43.9079,276100.0
2014-10-15 15:55:00,60.24,60.56,60.23,60.35,376200.0,43.9152,44.1485,43.9079,43.9954,376200.0
2014-10-16 09:30:00,61.15,61.98,60.91,61.93,412400.0,44.5786,45.1836,44.4036,45.1472,412400.0
2014-10-16 09:35:00,61.97,62.91,61.84,62.87,431300.0,45.1763,45.8616,45.0816,45.8324,431300.0
2014-10-16 09:40:00,62.9,63.06,61.67,61.84,403100.0,45.8543,45.971,44.9576,45.0816,403100.0
2014-10-16 09:45:00,61.84,62.25,61.55,62.21,285700.0,45.0816,45.3805,44.8702,45.3513,285700.0
2014-10-16 09:50:00,62.21,62.34,61.6,62.07,204700.0,45.3513,45.4461,44.9066,45.2492,204700.0
2014-10-16 09:55:00,62.1,62.1,61.62,61.89,64300.0,45.2711,45.2711,44.9212,45.118,64300.0
2014-10-16 10:00:00,61.87,61.9,61.36,61.42,117000.0,45.1034,45.1253,44.7317,44.7754,117000.0
2014-10-16 10:05:00,61.45,61.48,59.85,60.61,290300.0,44.7973,44.8191,43.6309,44.1849,290300.0
2014-10-16 10:10:00,60.66,60.97,60.5,60.77,175000.0,44.2214,44.4473,44.1047,44.3015,175000.0
2014-10-16 10:15:00,60.76,60.98,60.72,60.79,100700.0,44.2943,44.4546,44.2651,44.3161,100700.0
2014-10-16 10:20:00,60.8,61.62,60.6,60.93,119500.0,44.3234,44.9212,44.1776,44.4182,119500.0
2014-10-16 10:25:00,60.98,61.32,60.76,61.27,86300.0,44.4546,44.7025,44.2943,44.666,86300.0
2014-10-16 10:30:00,61.21,61.8,61.21,61.65,81400.0,44.6223,45.0524,44.6223,44.9431,81400.0
2014-10-16 10:35:00,61.66,61.85,61.49,61.57,118500.0,44.9504,45.0889,44.8264,44.8847,118500.0
2014-10-16 10:40:00,61.57,61.86,61.26,61.81,76700.0,44.8847,45.0962,44.6588,45.0597,76700.0
2014-10-16 10:45:00,61.81,62.24,61.79,62.12,89900.0,45.0597,45.3732,45.0451,45.2857,89900.0
2014-10-16 10:50:00,62.12,62.34,62.03,62.13,63900.0,45.2857,45.4461,45.2201,45.293,63900.0
2014-10-16 10:55:00,62.15,62.27,62.03,62.09,78600.0,45.3076,45.395,45.2201,45.2638,78600.0
2014-10-16 11:00:00,62.1,62.34,62.03,62.29,100400.0,45.2711,45.4461,45.2201,45.4096,100400.0
2014-10-16 11:05:00,62.29,62.56,62.26,62.48,117500.0,45.4096,45.6065,45.3878,45.5481,117500.0
2014-10-16 11:10:00,62.46,62.61,62.32,62.34,68000.0,45.5336,45.6429,45.4315,45.4461,68000.0
2014-10-16 11:15:00,62.36,62.57,62.31,62.54,68800.0,45.4607,45.6137,45.4242,45.5919,68800.0
2014-10-16 11:20:00,62.55,62.59,62.31,62.43,99800.0,45.5992,45.6283,45.4242,45.5117,99800.0
2014-10-16 11:25:00,62.44,62.87,62.42,62.82,91800.0,45.519,45.8324,45.5044,45.796,91800.0
2014-10-16 11:30:00,62.8,62.9,62.48,62.49,111700.0,45.7814,45.8543,45.5481,45.5554,111700.0
2014-10-16 11:35:00,62.52,62.59,62.34,62.5,182300.0,45.5773,45.6283,45.4461,45.5627,182300.0
2014-10-16 11:40:00,62.51,62.54,62.42,62.46,105200.0,45.57,45.5919,45.5044,45.5336,105200.0
2014-10-16 11:45:00,62.49,62.5,62.07,62.09,89300.0,45.5554,45.5627,45.2492,45.2638,89300.0
2014-10-16 11:50:00,62.09,62.23,61.77,61.88,106500.0,45.2638,45.3659,45.0305,45.1107,106500.0
2014-10-16 11:55:00,61.87,62.26,61.86,62.23,42100.0,45.1034,45.3878,45.0962,45.3659,42100.0
2014-10-16 12:00:00,62.22,62.22,62.04,62.12,27800.0,45.3586,45.3586,45.2274,45.2857,27800.0
2014-10-16 12:05:00,62.14,62.41,62.14,62.31,41800.0,45.3003,45.4971,45.3003,45.4242,41800.0
2014-10-16 12:10:00,62.3,62.5,62.3,62.5,79900.0,45.4169,45.5627,45.4169,45.5627,79900.0
2014-10-16 12:15:00,62.49,62.52,62.28,62.49,74600.0,45.5554,45.5773,45.4023,45.5554,74600.0
2014-10-16 12:20:00,62.47,62.53,62.32,62.4,66300.0,45.5408,45.5846,45.4315,45.4898,66300.0
2014-10-16 12:25:00,62.43,62.43,62.22,62.24,44300.0,45.5117,45.5117,45.3586,45.3732,44300.0
2014-10-16 12:30:00,62.26,62.32,62.23,62.26,51800.0,45.3878,45.4315,45.3659,45.3878,51800.0
2014-10-16 12:35:00,62.27,62.34,62.19,62.32,165700.0,45.395,45.4461,45.3367,45.4315,165700.0
2014-10-16 12:40:00,62.33,62.42,62.29,62.33,58900.0,45.4388,45.5044,45.4096,45.4388,58900.0
2014-10-16 12:45:00,62.33,62.45,62.29,62.45,40000.0,45.4388,45.5263,45.4096,45.5263,40000.0
2014-10-16 12:50:00,62.45,62.61,62.45,62.6,83900.0,45.5263,45.6429,45.5263,45.6356,83900.0
2014-10-16 12:55:00,62.59,63.02,62.58,63.0,243700.0,45.6283,45.9418,45.621,45.9272,243700.0
2014-10-16 13:00:00,63.0,63.02,62.88,62.94,85200.0,45.9272,45.9418,45.8397,45.8835,85200.0
2014-10-16 13:05:00,62.93,63.19,62.83,63.16,119800.0,45.8762,46.0657,45.8033,46.0439,119800.0
2014-10-16 13:10:00,63.17,63.42,63.07,63.4,65600.0,46.0512,46.2334,45.9782,46.2188,65600.0
2014-10-16 13:15:00,63.4,63.48,63.35,63.47,94400.0,46.2188,46.2771,46.1824,46.2699,94400.0
2014-10-16 13:20:00,63.48,63.48,63.26,63.36,85900.0,46.2771,46.2771,46.1168,46.1897,85900.0
2014-10-16 13:25:00,63.36,63.44,63.32,63.42,64800.0,46.1897,46.248,46.1605,46.2334,64800.0
2014-10-16 13:30:00,63.43,63.68,63.4,63.52,118400.0,46.2407,46.4229,46.2188,46.3063,118400.0
2014-10-16 13:35:00,63.55,63.64,63.46,63.64,69500.0,46.3282,46.3938,46.2626,46.3938,69500.0
2014-10-16 13:40:00,63.64,63.88,63.6,63.7,123600.0,46.3938,46.5687,46.3646,46.4375,123600.0
2014-10-16 13:45:00,63.69,63.78,63.64,63.7,119100.0,46.4302,46.4958,46.3938,46.4375,119100.0
2014-10-16 13:50:00,63.7,63.7,63.53,63.56,37900.0,46.4375,46.4375,46.3136,46.3355,37900.0
2014-10-16 13:55:00,63.57,63.69,63.51,63.58,45600.0,46.3428,46.4302,46.299,46.35,45600.0
2014-10-16 14:00:00,63.57,63.68,63.53,63.68,57900.0,46.3428,46.4229,46.3136,46.4229,57900.0
2014-10-16 14:05:00,63.68,63.96,63.68,63.96,113400.0,46.4229,46.6271,46.4229,46.6271,113400.0
2014-10-16 14:10:00,63.96,64.24,63.96,64.2,184700.0,46.6271,46.8312,46.6271,46.802,184700.0
2014-10-16 14:15:00,64.17,64.19,63.97,63.99,105700.0,46.7802,46.7947,46.6344,46.6489,105700.0
2014-10-16 14:20:00,63.99,64.03,63.82,63.94,114300.0,46.6489,46.6781,46.525,46.6125,114300.0
2014-10-16 14:25:00,63.94,64.2,63.92,64.0,107400.0,46.6125,46.802,46.5979,46.6562,107400.0
2014-10-16 14:30:00,64.0,64.01,63.75,63.77,64800.0,46.6562,46.6635,46.474,46.4886,64800.0
2014-10-16 14:35:00,63.77,63.93,63.64,63.91,69200.0,46.4886,46.6052,46.3938,46.5906,69200.0
2014-10-16 14:40:00,63.95,63.99,63.8,63.92,80000.0,46.6198,46.6489,46.5104,46.5979,80000.0
2014-10-16 14:45:00,63.92,63.96,63.83,63.93,167400.0,46.5979,46.6271,46.5323,46.6052,167400.0
2014-10-16 14:50:00,63.93,63.94,63.81,63.86,181900.0,46.6052,46.6125,46.5177,46.5542,181900.0
2014-10-16 14:55:00,63.87,63.99,63.85,63.88,71800.0,46.5615,46.6489,46.5469,46.5687,71800.0
2014-10-16 15:00:00,63.85,63.89,63.72,63.74,129000.0,46.5469,46.576,46.4521,46.4667,129000.0
2014-10-16 15:05:00,63.76,63.87,63.74,63.87,116300.0,46.4813,46.5615,46.4667,46.5615,116300.0
2014-10-16 15:10:00,63.87,64.11,63.86,63.97,166300.0,46.5615,46.7364,46.5542,46.6344,166300.0
2014-10-16 15:15:00,64.0,64.08,63.9,63.91,105600.0,46.6562,46.7145,46.5833,46.5906,105600.0
2014-10-16 15:20:00,63.91,64.11,63.9,64.0,106900.0,46.5906,46.7364,46.5833,46.6562,106900.0
2014-10-16 15:25:00,64.0,64.11,63.98,64.06,136000.0,46.6562,46.7364,46.6416,46.7,136000.0
2014-10-16 15:30:00,64.05,64.06,63.95,64.01,216600.0,46.6927,46.7,46.6198,46.6635,216600.0
2014-10-16 15:35:00,64.02,64.07,63.96,64.0,205300.0,46.6708,46.7073,46.6271,46.6562,205300.0
2014-10-16 15:40:00,63.99,64.02,63.96,63.97,197300.0,46.6489,46.6708,46.6271,46.6344,197300.0
2014-10-16 15:45:00,63.97,64.15,63.92,63.97,262300.0,46.6344,46.7656,46.5979,46.6344,262300.0
2014-10-16 15:50:00,63.98,64.2,63.97,64.2,360800.0,46.6416,46.802,46.6344,46.802,360800.0
2014-10-16 15:55:00,64.2,64.24,64.03,64.05,348900.0,46.802,46.8312,46.6781,46.6927,348900.0
2014-10-17 09:30:00,64.44,65.3,64.44,65.09,289400.0,46.977,47.6039,46.977,47.4508,289400.0
2014-10-17 09:35:00,65.1,65.17,64.6,65.01,183000.0,47.4581,47.5092,47.0936,47.3925,183000.0
2014-10-17 09:40:00,65.01,65.25,64.8,65.25,243200.0,47.3925,47.5675,47.2394,47.5675,243200.0
2014-10-17 09:45:00,65.24,65.39,65.05,65.32,167000.0,47.5602,47.6695,47.4217,47.6185,167000.0
2014-10-17 09:50:00,65.33,65.5,65.13,65.27,173500.0,47.6258,47.7497,47.48,47.5821,173500.0
2014-10-17 09:55:00,65.27,65.66,65.22,65.64,162800.0,47.5821,47.8664,47.5456,47.8518,162800.0
2014-10-17 10:00:00,65.64,65.83,65.34,65.62,173700.0,47.8518,47.9903,47.6331,47.8372,173700.0
2014-10-17 10:05:00,65.66,65.67,65.37,65.64,110800.0,47.8664,47.8737,47.655,47.8518,110800.0
2014-10-17 10:10:00,65.61,65.71,65.43,65.48,183700.0,47.8299,47.9028,47.6987,47.7351,183700.0
2014-10-17 10:15:00,65.47,65.53,65.32,65.34,101600.0,47.7279,47.7716,47.6185,47.6331,101600.0
2014-10-17 10:20:00,65.32,65.42,65.16,65.42,140600.0,47.6185,47.6914,47.5019,47.6914,140600.0
2014-10-17 10:25:00,65.39,65.46,65.23,65.31,70800.0,47.6695,47.7206,47.5529,47.6112,70800.0
2014-10-17 10:30:00,65.29,65.34,65.08,65.1,105200.0,47.5966,47.6331,47.4435,47.4581,105200.0
2014-10-17 10:35:00,65.08,65.13,64.76,64.78,162800.0,47.4435,47.48,47.2103,47.2248,162800.0
2014-10-17 10:40:00,64.78,64.89,64.56,64.72,172700.0,47.2248,47.305,47.0645,47.1811,172700.0
2014-10-17 10:45:00,64.72,64.89,64.71,64.72,118600.0,47.1811,47.305,47.1738,47.1811,118600.0
2014-10-17 10:50:00,64.73,64.98,64.72,64.82,74400.0,47.1884,47.3706,47.1811,47.254,74400.0
2014-10-17 10:55:00,64.82,64.85,64.7,64.78,109800.0,47.254,47.2759,47.1665,47.2248,109800.0
2014-10-17 11:00:00,64.78,64.9,64.68,64.81,115900.0,47.2248,47.3123,47.1519,47.2467,115900.0
2014-10-17 11:05:00,64.81,64.86,64.74,64.83,78800.0,47.2467,47.2832,47.1957,47.2613,78800.0
2014-10-17 11:10:00,64.81,64.89,64.55,64.55,131500.0,47.2467,47.305,47.0572,47.0572,131500.0
2014-10-17 11:15:00,64.54,64.67,64.52,64.62,70000.0,47.0499,47.1447,47.0353,47.1082,70000.0
2014-10-17 11:20:00,64.62,64.7,64.55,64.6,89400.0,47.1082,47.1665,47.0572,47.0936,89400.0
2014-10-17 11:25:00,64.6,64.71,64.53,64.7,55500.0,47.0936,47.1738,47.0426,47.1665,55500.0
2014-10-17 11:30:00,64.7,64.75,64.6,64.73,51500.0,47.1665,47.203,47.0936,47.1884,51500.0
2014-10-17 11:35:00,64.75,64.84,64.73,64.81,46900.0,47.203,47.2686,47.1884,47.2467,46900.0
2014-10-17 11:40:00,64.84,64.85,64.67,64.73,53400.0,47.2686,47.2759,47.1447,47.1884,53400.0
2014-10-17 11:45:00,64.73,65.04,64.72,64.94,68000.0,47.1884,47.4144,47.1811,47.3415,68000.0
2014-10-17 11:50:00,64.91,64.95,64.83,64.83,34800.0,47.3196,47.3488,47.2613,47.2613,34800.0
2014-10-17 11:55:00,64.83,64.83,64.62,64.67,80700.0,47.2613,47.2613,47.1082,47.1447,80700.0
2014-10-17 12:00:00,64.68,64.78,64.58,64.63,61900.0,47.1519,47.2248,47.079,47.1155,61900.0
2014-10-17 12:05:00,64.64,64.88,64.63,64.87,66300.0,47.1228,47.2977,47.1155,47.2905,66300.0
2014-10-17 12:10:00,64.87,64.87,64.55,64.58,83300.0,47.2905,47.2905,47.0572,47.079,83300.0
2014-10-17 12:15:00,64.58,64.58,64.44,64.44,126800.0,47.079,47.079,46.977,46.977,126800.0
2014-10-17 12:20:00,64.44,64.48,64.33,64.37,88800.0,46.977,47.0061,46.8968,46.926,88800.0
2014-10-17 12:25:00,64.37,64.55,64.37,64.52,48400.0,46.926,47.0572,46.926,47.0353,48400.0
2014-10-17 12:30:00,64.53,64.57,64.4,64.43,68200.0,47.0426,47.0718,46.9478,46.9697,68200.0
2014-10-17 12:35:00,64.44,64.6,64.43,64.53,54300.0,46.977,47.0936,46.9697,47.0426,54300.0
2014-10-17 12:40:00,64.53,64.62,64.48,64.59,85100.0,47.0426,47.1082,47.0061,47.0863,85100.0
2014-10-17 12:45:00,64.58,64.65,64.52,64.58,31700.0,47.079,47.1301,47.0353,47.079,31700.0
2014-10-17 12:50:00,64.56,64.56,64.4,64.42,53000.0,47.0645,47.0645,46.9478,46.9624,53000.0
2014-10-17 12:55:00,64.43,64.62,64.43,64.55,33900.0,46.9697,47.1082,46.9697,47.0572,33900.0
2014-10-17 13:00:00,64.58,64.78,64.58,64.63,34900.0,47.079,47.2248,47.079,47.1155,34900.0
2014-10-17 13:05:00,64.61,64.61,64.39,64.42,65900.0,47.1009,47.1009,46.9405,46.9624,65900.0
2014-10-17 13:10:00,64.41,64.41,64.18,64.26,65000.0,46.9551,46.9551,46.7874,46.8458,65000.0
2014-10-17 13:15:00,64.27,64.32,64.22,64.3,53500.0,46.8531,46.8895,46.8166,46.8749,53500.0
2014-10-17 13:20:00,64.31,64.33,64.11,64.11,47000.0,46.8822,46.8968,46.7364,46.7364,47000.0
2014-10-17 13:25:00,64.12,64.23,64.1,64.16,53500.0,46.7437,46.8239,46.7291,46.7729,53500.0
2014-10-17 13:30:00,64.16,64.18,64.08,64.13,38800.0,46.7729,46.7874,46.7145,46.751,38800.0
2014-10-17 13:35:00,64.13,64.28,64.08,64.24,67400.0,46.751,46.8603,46.7145,46.8312,67400.0
2014-10-17 13:40:00,64.25,64.47,64.24,64.45,46100.0,46.8385,46.9989,46.8312,46.9843,46100.0
2014-10-17 13:45:00,64.44,64.49,64.2,64.23,32600.0,46.977,47.0134,46.802,46.8239,32600.0
2014-10-17 13:50:00,64.24,64.24,64.05,64.1,45500.0,46.8312,46.8312,46.6927,46.7291,45500.0
2014-10-17 13:55:00,64.11,64.12,63.94,64.11,79400.0,46.7364,46.7437,46.6125,46.7364,79400.0
2014-10-17 14:00:00,64.12,64.12,64.0,64.01,74000.0,46.7437,46.7437,46.6562,46.6635,74000.0
2014-10-17 14:05:00,64.01,64.01,63.74,63.83,218000.0,46.6635,46.6635,46.4667,46.5323,218000.0
2014-10-17 14:10:00,63.79,64.09,63.75,64.06,97800.0,46.5031,46.7218,46.474,46.7,97800.0
2014-10-17 14:15:00,64.07,64.09,63.92,63.92,200600.0,46.7073,46.7218,46.5979,46.5979,200600.0
2014-10-17 14:20:00,63.92,63.94,63.74,63.92,115100.0,46.5979,46.6125,46.4667,46.5979,115100.0
2014-10-17 14:25:00,63.92,64.06,63.71,63.9,160400.0,46.5979,46.7,46.4448,46.5833,160400.0
2014-10-17 14:30:00,63.9,64.07,63.85,63.89,113400.0,46.5833,46.7073,46.5469,46.576,113400.0
2014-10-17 14:35:00,63.89,63.97,63.72,63.93,91100.0,46.576,46.6344,46.4521,46.6052,91100.0
2014-10-17 14:40:00,63.93,64.11,63.93,64.02,56400.0,46.6052,46.7364,46.6052,46.6708,56400.0
2014-10-17 14:45:00,64.02,64.06,63.83,63.99,56000.0,46.6708,46.7,46.5323,46.6489,56000.0
2014-10-17 14:50:00,64.0,64.01,63.85,63.95,51200.0,46.6562,46.6635,46.5469,46.6198,51200.0
2014-10-17 14:55:00,63.94,63.95,63.79,63.89,48000.0,46.6125,46.6198,46.5031,46.576,48000.0
2014-10-17 15:00:00,63.91,63.91,63.66,63.73,140500.0,46.5906,46.5906,46.4084,46.4594,140500.0
2014-10-17 15:05:00,63.71,63.96,63.71,63.86,70800.0,46.4448,46.6271,46.4448,46.5542,70800.0
2014-10-17 15:10:00,63.87,64.05,63.86,64.04,60400.0,46.5615,46.6927,46.5542,46.6854,60400.0
2014-10-17 15:15:00,64.03,64.06,63.88,63.92,64900.0,46.6781,46.7,46.5687,46.5979,64900.0
2014-10-17 15:20:00,63.92,63.93,63.75,63.77,83000.0,46.5979,46.6052,46.474,46.4886,83000.0
2014-10-17 15:25:00,63.77,63.81,63.7,63.77,76500.0,46.4886,46.5177,46.4375,46.4886,76500.0
2014-10-17 15:30:00,63.77,63.92,63.77,63.83,89800.0,46.4886,46.5979,46.4886,46.5323,89800.0
2014-10-17 15:35:00,63.83,63.83,63.69,63.7,173800.0,46.5323,46.5323,46.4302,46.4375,173800.0
2014-10-17 15:40:00,63.7,63.86,63.7,63.86,163100.0,46.4375,46.5542,46.4375,46.5542,163100.0
2014-10-17 15:45:00,63.86,63.98,63.83,63.88,165000.0,46.5542,46.6416,46.5323,46.5687,165000.0
2014-10-17 15:50:00,63.88,63.88,63.75,63.8,160800.0,46.5687,46.5687,46.474,46.5104,160800.0
2014-10-17 15:55:00,63.8,63.83,63.75,63.76,283800.0,46.5104,46.5323,46.474,46.4813,283800.0
2014-10-20 09:30:00,63.46,63.49,62.69,62.77,301300.0,46.2626,46.2844,45.7012,45.7595,301300.0
2014-10-20 09:35:00,62.78,63.58,62.77,63.55,131700.0,45.7668,46.35,45.7595,46.3282,131700.0
2014-10-20 09:40:00,63.56,63.73,63.17,63.33,193600.0,46.3355,46.4594,46.0512,46.1678,193600.0
2014-10-20 09:45:00,63.39,63.47,63.07,63.07,87400.0,46.2115,46.2699,45.9782,45.9782,87400.0
2014-10-20 09:50:00,63.08,63.1,62.68,62.7,169000.0,45.9855,46.0001,45.6939,45.7085,169000.0
2014-10-20 09:55:00,62.7,63.18,62.69,63.13,99100.0,45.7085,46.0584,45.7012,46.022,99100.0
2014-10-20 10:00:00,63.16,63.2,62.91,62.99,208200.0,46.0439,46.073,45.8616,45.9199,208200.0
2014-10-20 10:05:00,63.0,63.1,62.74,62.76,228000.0,45.9272,46.0001,45.7377,45.7523,228000.0
2014-10-20 10:10:00,62.74,62.92,62.73,62.75,93000.0,45.7377,45.8689,45.7304,45.745,93000.0
2014-10-20 10:15:00,62.77,62.92,62.74,62.8,63500.0,45.7595,45.8689,45.7377,45.7814,63500.0
2014-10-20 10:20:00,62.81,63.02,62.79,63.02,84200.0,45.7887,45.9418,45.7741,45.9418,84200.0
2014-10-20 10:25:00,63.02,63.28,63.02,63.11,73200.0,45.9418,46.1313,45.9418,46.0074,73200.0
2014-10-20 10:30:00,63.11,63.21,62.99,63.01,46000.0,46.0074,46.0803,45.9199,45.9345,46000.0
2014-10-20 10:35:00,63.02,63.25,63.02,63.21,44700.0,45.9418,46.1095,45.9418,46.0803,44700.0
2014-10-20 10:40:00,63.24,63.34,63.18,63.3,46000.0,46.1022,46.1751,46.0584,46.1459,46000.0
2014-10-20 10:45:00,63.32,63.38,63.21,63.28,67100.0,46.1605,46.2042,46.0803,46.1313,67100.0
2014-10-20 10:50:00,63.29,63.29,63.16,63.2,63600.0,46.1386,46.1386,46.0439,46.073,63600.0
2014-10-20 10:55:00,63.19,63.27,63.17,63.24,136700.0,46.0657,46.1241,46.0512,46.1022,136700.0
2014-10-20 11:00:00,63.25,63.25,63.1,63.12,63000.0,46.1095,46.1095,46.0001,46.0147,63000.0
2014-10-20 11:05:00,63.12,63.24,63.09,63.24,64200.0,46.0147,46.1022,45.9928,46.1022,64200.0
2014-10-20 11:10:00,63.24,63.27,63.05,63.22,57400.0,46.1022,46.1241,45.9637,46.0876,57400.0
2014-10-20 11:15:00,63.23,63.28,63.19,63.24,48400.0,46.0949,46.1313,46.0657,46.1022,48400.0
2014-10-20 11:20:00,63.26,63.3,63.18,63.29,50500.0,46.1168,46.1459,46.0584,46.1386,50500.0
2014-10-20 11:25:00,63.29,63.31,63.09,63.15,38800.0,46.1386,46.1532,45.9928,46.0366,38800.0
2014-10-20 11:30:00,63.15,63.22,63.08,63.18,46000.0,46.0366,46.0876,45.9855,46.0584,46000.0
2014-10-20 11:35:00,63.17,63.21,63.12,63.15,38100.0,46.0512,46.0803,46.0147,46.0366,38100.0
2014-10-20 11:40:00,63.15,63.2,63.06,63.1,29100.0,46.0366,46.073,45.971,46.0001,29100.0
2014-10-20 11:45:00,63.1,63.1,63.0,63.05,25200.0,46.0001,46.0001,45.9272,45.9637,25200.0
2014-10-20 11:50:00,63.06,63.08,62.93,62.94,34300.0,45.971,45.9855,45.8762,45.8835,34300.0
2014-10-20 11:55:00,62.95,63.06,62.92,63.05,33600.0,45.8908,45.971,45.8689,45.9637,33600.0
2014-10-20 12:00:00,63.05,63.06,62.97,63.01,61400.0,45.9637,45.971,45.9053,45.9345,61400.0
2014-10-20 12:05:00,63.01,63.06,62.96,62.97,40200.0,45.9345,45.971,45.8981,45.9053,40200.0
2014-10-20 12:10:00,62.96,63.07,62.96,62.97,36000.0,45.8981,45.9782,45.8981,45.9053,36000.0
2014-10-20 12:15:00,62.96,63.05,62.95,63.01,33500.0,45.8981,45.9637,45.8908,45.9345,33500.0
2014-10-20 12:20:00,63.01,63.05,62.97,63.05,59300.0,45.9345,45.9637,45.9053,45.9637,59300.0
2014-10-20 12:25:00,63.05,63.05,62.96,63.01,43700.0,45.9637,45.9637,45.8981,45.9345,43700.0
2014-10-20 12:30:00,63.01,63.02,62.84,62.91,48800.0,45.9345,45.9418,45.8106,45.8616,48800.0
2014-10-20 12:35:00,62.91,62.94,62.8,62.82,51600.0,45.8616,45.8835,45.7814,45.796,51600.0
2014-10-20 12:40:00,62.83,62.86,62.8,62.8,44200.0,45.8033,45.8252,45.7814,45.7814,44200.0
2014-10-20 12:45:00,62.81,62.85,62.75,62.8,57500.0,45.7887,45.8179,45.745,45.7814,57500.0
2014-10-20 12:50:00,62.8,62.8,62.76,62.78,49000.0,45.7814,45.7814,45.7523,45.7668,49000.0
2014-10-20 12:55:00,62.77,62.77,62.46,62.58,65700.0,45.7595,45.7595,45.5336,45.621,65700.0
2014-10-20 13:00:00,62.59,62.65,62.55,62.64,25500.0,45.6283,45.6721,45.5992,45.6648,25500.0
2014-10-20 13:05:00,62.66,62.76,62.62,62.76,32200.0,45.6794,45.7523,45.6502,45.7523,32200.0
2014-10-20 13:10:00,62.78,62.8,62.67,62.73,32800.0,45.7668,45.7814,45.6866,45.7304,32800.0
2014-10-20 13:15:00,62.75,62.91,62.75,62.9,23800.0,45.745,45.8616,45.745,45.8543,23800.0
2014-10-20 13:20:00,62.9,62.9,62.73,62.73,29900.0,45.8543,45.8543,45.7304,45.7304,29900.0
2014-10-20 13:25:00,62.74,62.77,62.69,62.74,42900.0,45.7377,45.7595,45.7012,45.7377,42900.0
2014-10-20 13:30:00,62.74,62.76,62.7,62.74,27500.0,45.7377,45.7523,45.7085,45.7377,27500.0
2014-10-20 13:35:00,62.75,62.81,62.7,62.81,27600.0,45.745,45.7887,45.7085,45.7887,27600.0
2014-10-20 13:40:00,62.8,62.81,62.75,62.75,30500.0,45.7814,45.7887,45.745,45.745,30500.0
2014-10-20 13:45:00,62.73,62.84,62.66,62.7,30100.0,45.7304,45.8106,45.6794,45.7085,30100.0
2014-10-20 13:50:00,62.69,62.71,62.63,62.63,23600.0,45.7012,45.7158,45.6575,45.6575,23600.0
2014-10-20 13:55:00,62.62,62.69,62.6,62.62,28400.0,45.6502,45.7012,45.6356,45.6502,28400.0
2014-10-20 14:00:00,62.61,63.02,62.6,62.91,55700.0,45.6429,45.9418,45.6356,45.8616,55700.0
2014-10-20 14:05:00,62.93,63.02,62.9,62.96,41000.0,45.8762,45.9418,45.8543,45.8981,41000.0
2014-10-20 14:10:00,62.96,63.09,62.96,63.09,26300.0,45.8981,45.9928,45.8981,45.9928,26300.0
2014-10-20 14:15:00,63.09,63.14,62.91,62.91,42200.0,45.9928,46.0293,45.8616,45.8616,42200.0
2014-10-20 14:20:00,62.9,62.94,62.76,62.8,36400.0,45.8543,45.8835,45.7523,45.7814,36400.0
2014-10-20 14:25:00,62.8,62.87,62.75,62.82,24700.0,45.7814,45.8324,45.745,45.796,24700.0
2014-10-20 14:30:00,62.82,63.0,62.82,62.98,59800.0,45.796,45.9272,45.796,45.9126,59800.0
2014-10-20 14:35:00,62.98,63.06,62.96,63.02,47700.0,45.9126,45.971,45.8981,45.9418,47700.0
2014-10-20 14:40:00,63.01,63.07,62.96,62.98,51200.0,45.9345,45.9782,45.8981,45.9126,51200.0
2014-10-20 14:45:00,62.97,62.99,62.91,62.95,33300.0,45.9053,45.9199,45.8616,45.8908,33300.0
2014-10-20 14:50:00,62.95,62.96,62.84,62.9,40200.0,45.8908,45.8981,45.8106,45.8543,40200.0
2014-10-20 14:55:00,62.91,62.92,62.79,62.82,60600.0,45.8616,45.8689,45.7741,45.796,60600.0
2014-10-20 15:00:00,62.81,63.05,62.81,63.04,68400.0,45.7887,45.9637,45.7887,45.9564,68400.0
2014-10-20 15:05:00,63.05,63.14,63.03,63.07,103800.0,45.9637,46.0293,45.9491,45.9782,103800.0
2014-10-20 15:10:00,63.08,63.18,63.06,63.18,71700.0,45.9855,46.0584,45.971,46.0584,71700.0
2014-10-20 15:15:00,63.18,63.2,63.02,63.02,31500.0,46.0584,46.073,45.9418,45.9418,31500.0
2014-10-20 15:20:00,63.02,63.02,62.89,62.99,57700.0,45.9418,45.9418,45.847,45.9199,57700.0
2014-10-20 15:25:00,62.98,62.98,62.89,62.94,39200.0,45.9126,45.9126,45.847,45.8835,39200.0
2014-10-20 15:30:00,62.95,63.01,62.9,62.95,56800.0,45.8908,45.9345,45.8543,45.8908,56800.0
2014-10-20 15:35:00,62.96,62.96,62.84,62.87,61200.0,45.8981,45.8981,45.8106,45.8324,61200.0
2014-10-20 15:40:00,62.86,62.96,62.86,62.9,115000.0,45.8252,45.8981,45.8252,45.8543,115000.0
2014-10-20 15:45:00,62.91,63.0,62.91,62.95,102400.0,45.8616,45.9272,45.8616,45.8908,102400.0
2014-10-20 15:50:00,62.96,62.98,62.95,62.97,110600.0,45.8981,45.9126,45.8908,45.9053,110600.0
2014-10-20 15:55:00,62.98,62.99,62.91,62.92,232500.0,45.9126,45.9199,45.8616,45.8689,232500.0
2014-10-21 09:30:00,63.45,63.79,63.15,63.69,138000.0,46.2553,46.5031,46.0366,46.4302,138000.0
2014-10-21 09:35:00,63.67,63.85,63.5,63.67,85200.0,46.4157,46.5469,46.2917,46.4157,85200.0
2014-10-21 09:40:00,63.67,63.82,63.51,63.8,65700.0,46.4157,46.525,46.299,46.5104,65700.0
2014-10-21 09:45:00,63.82,64.0,63.8,63.94,95100.0,46.525,46.6562,46.5104,46.6125,95100.0
2014-10-21 09:50:00,63.98,64.24,63.95,64.0,72700.0,46.6416,46.8312,46.6198,46.6562,72700.0
2014-10-21 09:55:00,63.97,64.12,63.9,64.11,38300.0,46.6344,46.7437,46.5833,46.7364,38300.0
2014-10-21 10:00:00,64.12,64.18,64.0,64.09,57500.0,46.7437,46.7874,46.6562,46.7218,57500.0
2014-10-21 10:05:00,64.09,64.17,63.93,64.07,55600.0,46.7218,46.7802,46.6052,46.7073,55600.0
2014-10-21 10:10:00,64.07,64.29,64.07,64.27,45000.0,46.7073,46.8676,46.7073,46.8531,45000.0
2014-10-21 10:15:00,64.26,64.3,64.14,64.24,49600.0,46.8458,46.8749,46.7583,46.8312,49600.0
2014-10-21 10:20:00,64.24,64.28,64.14,64.17,38600.0,46.8312,46.8603,46.7583,46.7802,38600.0
2014-10-21 10:25:00,64.19,64.2,64.06,64.17,24100.0,46.7947,46.802,46.7,46.7802,24100.0
2014-10-21 10:30:00,64.18,64.25,64.12,64.18,24100.0,46.7874,46.8385,46.7437,46.7874,24100.0
2014-10-21 10:35:00,64.19,64.19,64.08,64.18,21400.0,46.7947,46.7947,46.7145,46.7874,21400.0
2014-10-21 10:40:00,64.17,64.27,64.16,64.25,21500.0,46.7802,46.8531,46.7729,46.8385,21500.0
2014-10-21 10:45:00,64.28,64.3,64.18,64.24,22300.0,46.8603,46.8749,46.7874,46.8312,22300.0
2014-10-21 10:50:00,64.24,64.24,64.1,64.11,14200.0,46.8312,46.8312,46.7291,46.7364,14200.0
2014-10-21 10:55:00,64.12,64.35,64.09,64.29,69900.0,46.7437,46.9114,46.7218,46.8676,69900.0
2014-10-21 11:00:00,64.34,64.54,64.32,64.52,74500.0,46.9041,47.0499,46.8895,47.0353,74500.0
2014-10-21 11:05:00,64.52,64.6,64.51,64.58,59700.0,47.0353,47.0936,47.028,47.079,59700.0
2014-10-21 11:10:00,64.58,64.65,64.52,64.63,88700.0,47.079,47.1301,47.0353,47.1155,88700.0
2014-10-21 11:15:00,64.64,64.7,64.6,64.6,66200.0,47.1228,47.1665,47.0936,47.0936,66200.0
2014-10-21 11:20:00,64.61,64.62,64.54,64.56,44900.0,47.1009,47.1082,47.0499,47.0645,44900.0
2014-10-21 11:25:00,64.56,64.58,64.48,64.52,37800.0,47.0645,47.079,47.0061,47.0353,37800.0
2014-10-21 11:30:00,64.52,64.58,64.45,64.57,37400.0,47.0353,47.079,46.9843,47.0718,37400.0
2014-10-21 11:35:00,64.58,64.62,64.51,64.61,50100.0,47.079,47.1082,47.028,47.1009,50100.0
2014-10-21 11:40:00,64.61,64.7,64.58,64.58,24400.0,47.1009,47.1665,47.079,47.079,24400.0
2014-10-21 11:45:00,64.59,64.62,64.55,64.55,19600.0,47.0863,47.1082,47.0572,47.0572,19600.0
2014-10-21 11:50:00,64.56,64.6,64.54,64.56,28200.0,47.0645,47.0936,47.0499,47.0645,28200.0
2014-10-21 11:55:00,64.57,64.6,64.48,64.6,33800.0,47.0718,47.0936,47.0061,47.0936,33800.0
2014-10-21 12:00:00,64.59,64.68,64.56,64.64,31900.0,47.0863,47.1519,47.0645,47.1228,31900.0
2014-10-21 12:05:00,64.64,64.72,64.57,64.71,49800.0,47.1228,47.1811,47.0718,47.1738,49800.0
2014-10-21 12:10:00,64.71,64.84,64.71,64.84,40300.0,47.1738,47.2686,47.1738,47.2686,40300.0
2014-10-21 12:15:00,64.83,64.84,64.75,64.79,41100.0,47.2613,47.2686,47.203,47.2321,41100.0
2014-10-21 12:20:00,64.79,64.79,64.66,64.68,13000.0,47.2321,47.2321,47.1374,47.1519,13000.0
2014-10-21 12:25:00,64.67,64.71,64.64,64.66,17400.0,47.1447,47.1738,47.1228,47.1374,17400.0
2014-10-21 12:30:00,64.65,64.67,64.53,64.53,25700.0,47.1301,47.1447,47.0426,47.0426,25700.0
2014-10-21 12:35:00,64.53,64.58,64.51,64.53,23400.0,47.0426,47.079,47.028,47.0426,23400.0
2014-10-21 12:40:00,64.55,64.56,64.41,64.43,24700.0,47.0572,47.0645,46.9551,46.9697,24700.0
2014-10-21 12:45:00,64.43,64.44,64.38,64.41,17500.0,46.9697,46.977,46.9332,46.9551,17500.0
2014-10-21 12:50:00,64.43,64.45,64.36,64.38,29400.0,46.9697,46.9843,46.9187,46.9332,29400.0
2014-10-21 12:55:00,64.37,64.38,64.3,64.36,22700.0,46.926,46.9332,46.8749,46.9187,22700.0
2014-10-21 13:00:00,64.37,64.45,64.35,64.41,26000.0,46.926,46.9843,46.9114,46.9551,26000.0
2014-10-21 13:05:00,64.41,64.41,64.36,64.38,20400.0,46.9551,46.9551,46.9187,46.9332,20400.0
2014-10-21 13:10:00,64.38,64.44,64.32,64.33,22600.0,46.9332,46.977,46.8895,46.8968,22600.0
2014-10-21 13:15:00,64.33,64.34,64.26,64.29,18100.0,46.8968,46.9041,46.8458,46.8676,18100.0
2014-10-21 13:20:00,64.28,64.33,64.24,64.27,32900.0,46.8603,46.8968,46.8312,46.8531,32900.0
2014-10-21 13:25:00,64.26,64.36,64.23,64.31,32000.0,46.8458,46.9187,46.8239,46.8822,32000.0
2014-10-21 13:30:00,64.31,64.5,64.31,64.48,47600.0,46.8822,47.0207,46.8822,47.0061,47600.0
2014-10-21 13:35:00,64.47,64.48,64.4,64.41,16200.0,46.9989,47.0061,46.9478,46.9551,16200.0
2014-10-21 13:40:00,64.39,64.43,64.37,64.42,17700.0,46.9405,46.9697,46.926,46.9624,17700.0
2014-10-21 13:45:00,64.41,64.42,64.36,64.38,25900.0,46.9551,46.9624,46.9187,46.9332,25900.0
2014-10-21 13:50:00,64.38,64.47,64.38,64.45,19800.0,46.9332,46.9989,46.9332,46.9843,19800.0
2014-10-21 13:55:00,64.45,64.5,64.45,64.45,13400.0,46.9843,47.0207,46.9843,46.9843,13400.0
2014-10-21 14:00:00,64.45,64.5,64.4,64.46,20300.0,46.9843,47.0207,46.9478,46.9916,20300.0
2014-10-21 14:05:00,64.47,64.61,64.47,64.49,39400.0,46.9989,47.1009,46.9989,47.0134,39400.0
2014-10-21 14:10:00,64.48,64.54,64.45,64.54,36700.0,47.0061,47.0499,46.9843,47.0499,36700.0
2014-10-21 14:15:00,64.53,64.55,64.45,64.48,48000.0,47.0426,47.0572,46.9843,47.0061,48000.0
2014-10-21 14:20:00,64.47,64.48,64.4,64.44,68200.0,46.9989,47.0061,46.9478,46.977,68200.0
2014-10-21 14:25:00,64.45,64.54,64.44,64.51,41300.0,46.9843,47.0499,46.977,47.028,41300.0
2014-10-21 14:30:00,64.51,64.61,64.45,64.59,67200.0,47.028,47.1009,46.9843,47.0863,67200.0
2014-10-21 14:35:00,64.6,64.61,64.53,64.6,38200.0,47.0936,47.1009,47.0426,47.0936,38200.0
2014-10-21 14:40:00,64.6,64.67,64.59,64.65,44000.0,47.0936,47.1447,47.0863,47.1301,44000.0
2014-10-21 14:45:00,64.64,64.65,64.55,64.6,37300.0,47.1228,47.1301,47.0572,47.0936,37300.0
2014-10-21 14:50:00,64.59,64.64,64.58,64.64,35700.0,47.0863,47.1228,47.079,47.1228,35700.0
2014-10-21 14:55:00,64.65,64.68,64.61,64.64,67400.0,47.1301,47.1519,47.1009,47.1228,67400.0
2014-10-21 15:00:00,64.63,64.69,64.57,64.69,34000.0,47.1155,47.1592,47.0718,47.1592,34000.0
2014-10-21 15:05:00,64.69,64.79,64.68,64.77,74600.0,47.1592,47.2321,47.1519,47.2176,74600.0
2014-10-21 15:10:00,64.76,64.88,64.74,64.86,32700.0,47.2103,47.2977,47.1957,47.2832,32700.0
2014-10-21 15:15:00,64.86,64.87,64.7,64.83,82000.0,47.2832,47.2905,47.1665,47.2613,82000.0
2014-10-21 15:20:00,64.84,64.89,64.83,64.87,59800.0,47.2686,47.305,47.2613,47.2905,59800.0
2014-10-21 15:25:00,64.87,64.88,64.73,64.75,68100.0,47.2905,47.2977,47.1884,47.203,68100.0
2014-10-21 15:30:00,64.76,64.76,64.66,64.66,37400.0,47.2103,47.2103,47.1374,47.1374,37400.0
2014-10-21 15:35:00,64.67,64.68,64.56,64.57,41600.0,47.1447,47.1519,47.0645,47.0718,41600.0
2014-10-21 15:40:00,64.57,64.58,64.51,64.57,64000.0,47.0718,47.079,47.028,47.0718,64000.0
2014-10-21 15:45:00,64.57,64.67,64.54,64.56,81200.0,47.0718,47.1447,47.0499,47.0645,81200.0
2014-10-21 15:50:00,64.57,64.58,64.47,64.48,107000.0,47.0718,47.079,46.9989,47.0061,107000.0
2014-10-21 15:55:00,64.48,64.55,64.45,64.51,165200.0,47.0061,47.0572,46.9843,47.028,165200.0
2014-10-22 09:30:00,64.56,64.63,64.23,64.56,60700.0,47.0645,47.1155,46.8239,47.0645,60700.0
2014-10-22 09:35:00,64.52,64.57,63.81,63.85,64600.0,47.0353,47.0718,46.5177,46.5469,64600.0
2014-10-22 09:40:00,63.85,64.3,63.84,64.24,67700.0,46.5469,46.8749,46.5396,46.8312,67700.0
2014-10-22 09:45:00,64.29,64.35,64.22,64.22,28100.0,46.8676,46.9114,46.8166,46.8166,28100.0
2014-10-22 09:50:00,64.22,64.32,64.15,64.29,38500.0,46.8166,46.8895,46.7656,46.8676,38500.0
2014-10-22 09:55:00,64.29,64.44,64.21,64.43,79100.0,46.8676,46.977,46.8093,46.9697,79100.0
2014-10-22 10:00:00,64.43,64.55,64.38,64.53,58800.0,46.9697,47.0572,46.9332,47.0426,58800.0
2014-10-22 10:05:00,64.56,64.56,64.09,64.12,58400.0,47.0645,47.0645,46.7218,46.7437,58400.0
2014-10-22 10:10:00,64.17,64.43,64.12,64.43,31300.0,46.7802,46.9697,46.7437,46.9697,31300.0
2014-10-22 10:15:00,64.42,64.58,64.37,64.58,73200.0,46.9624,47.079,46.926,47.079,73200.0
2014-10-22 10:20:00,64.58,64.63,64.43,64.45,60000.0,47.079,47.1155,46.9697,46.9843,60000.0
2014-10-22 10:25:00,64.44,64.49,64.29,64.4,56900.0,46.977,47.0134,46.8676,46.9478,56900.0
2014-10-22 10:30:00,64.38,64.41,64.17,64.37,22700.0,46.9332,46.9551,46.7802,46.926,22700.0
2014-10-22 10:35:00,64.36,64.36,64.13,64.34,21100.0,46.9187,46.9187,46.751,46.9041,21100.0
2014-10-22 10:40:00,64.34,64.34,64.12,64.26,21400.0,46.9041,46.9041,46.7437,46.8458,21400.0
2014-10-22 10:45:00,64.23,64.38,64.21,64.35,19400.0,46.8239,46.9332,46.8093,46.9114,19400.0
2014-10-22 10:50:00,64.38,64.49,64.37,64.48,20700.0,46.9332,47.0134,46.926,47.0061,20700.0
2014-10-22 10:55:00,64.49,64.49,64.32,64.34,47700.0,47.0134,47.0134,46.8895,46.9041,47700.0
2014-10-22 11:00:00,64.33,64.4,64.26,64.26,29000.0,46.8968,46.9478,46.8458,46.8458,29000.0
2014-10-22 11:05:00,64.28,64.3,64.22,64.27,45400.0,46.8603,46.8749,46.8166,46.8531,45400.0
2014-10-22 11:10:00,64.26,64.41,64.25,64.25,34800.0,46.8458,46.9551,46.8385,46.8385,34800.0
2014-10-22 11:15:00,64.27,64.28,64.12,64.12,22000.0,46.8531,46.8603,46.7437,46.7437,22000.0
2014-10-22 11:20:00,64.12,64.17,64.1,64.12,36200.0,46.7437,46.7802,46.7291,46.7437,36200.0
2014-10-22 11:25:00,64.12,64.15,64.07,64.13,45600.0,46.7437,46.7656,46.7073,46.751,45600.0
2014-10-22 11:30:00,64.15,64.32,64.13,64.3,66600.0,46.7656,46.8895,46.751,46.8749,66600.0
2014-10-22 11:35:00,64.29,64.37,64.23,64.24,47900.0,46.8676,46.926,46.8239,46.8312,47900.0
2014-10-22 11:40:00,64.26,64.27,64.18,64.25,10600.0,46.8458,46.8531,46.7874,46.8385,10600.0
2014-10-22 11:45:00,64.23,64.32,64.08,64.11,30300.0,46.8239,46.8895,46.7145,46.7364,30300.0
2014-10-22 11:50:00,64.11,64.12,64.01,64.02,18600.0,46.7364,46.7437,46.6635,46.6708,18600.0
2014-10-22 11:55:00,64.03,64.06,63.99,64.05,25000.0,46.6781,46.7,46.6489,46.6927,25000.0
2014-10-22 12:00:00,64.05,64.15,64.05,64.12,16600.0,46.6927,46.7656,46.6927,46.7437,16600.0
2014-10-22 12:05:00,64.14,64.14,64.0,64.0,28800.0,46.7583,46.7583,46.6562,46.6562,28800.0
2014-10-22 12:10:00,64.01,64.04,64.0,64.01,14900.0,46.6635,46.6854,46.6562,46.6635,14900.0
2014-10-22 12:15:00,64.0,64.0,63.78,63.79,47500.0,46.6562,46.6562,46.4958,46.5031,47500.0
2014-10-22 12:20:00,63.8,63.99,63.8,63.99,19000.0,46.5104,46.6489,46.5104,46.6489,19000.0
2014-10-22 12:25:00,63.98,64.09,63.96,64.05,18200.0,46.6416,46.7218,46.6271,46.6927,18200.0
2014-10-22 12:30:00,64.07,64.07,63.88,63.89,48200.0,46.7073,46.7073,46.5687,46.576,48200.0
2014-10-22 12:35:00,63.88,63.89,63.54,63.57,153500.0,46.5687,46.576,46.3209,46.3428,153500.0
2014-10-22 12:40:00,63.56,63.8,63.44,63.44,96200.0,46.3355,46.5104,46.248,46.248,96200.0
2014-10-22 12:45:00,63.42,63.65,63.39,63.39,64900.0,46.2334,46.4011,46.2115,46.2115,64900.0
2014-10-22 12:50:00,63.38,63.55,63.32,63.47,66100.0,46.2042,46.3282,46.1605,46.2699,66100.0
2014-10-22 12:55:00,63.48,63.69,63.35,63.68,30000.0,46.2771,46.4302,46.1824,46.4229,30000.0
2014-10-22 13:00:00,63.69,63.71,63.53,63.66,54500.0,46.4302,46.4448,46.3136,46.4084,54500.0
2014-10-22 13:05:00,63.66,63.78,63.61,63.76,40800.0,46.4084,46.4958,46.3719,46.4813,40800.0
2014-10-22 13:10:00,63.77,63.77,63.56,63.59,50700.0,46.4886,46.4886,46.3355,46.3573,50700.0
2014-10-22 13:15:00,63.57,63.59,63.47,63.48,32100.0,46.3428,46.3573,46.2699,46.2771,32100.0
2014-10-22 13:20:00,63.47,63.49,63.34,63.34,40100.0,46.2699,46.2844,46.1751,46.1751,40100.0
2014-10-22 13:25:00,63.34,63.36,63.21,63.29,61100.0,46.1751,46.1897,46.0803,46.1386,61100.0
2014-10-22 13:30:00,63.3,63.32,63.21,63.23,45900.0,46.1459,46.1605,46.0803,46.0949,45900.0
2014-10-22 13:35:00,63.24,63.44,63.24,63.44,54900.0,46.1022,46.248,46.1022,46.248,54900.0
2014-10-22 13:40:00,63.45,63.51,63.44,63.48,40300.0,46.2553,46.299,46.248,46.2771,40300.0
2014-10-22 13:45:00,63.47,63.49,63.27,63.28,15400.0,46.2699,46.2844,46.1241,46.1313,15400.0
2014-10-22 13:50:00,63.28,63.3,63.21,63.29,24200.0,46.1313,46.1459,46.0803,46.1386,24200.0
2014-10-22 13:55:00,63.29,63.29,63.18,63.27,33400.0,46.1386,46.1386,46.0584,46.1241,33400.0
2014-10-22 14:00:00,63.26,63.28,63.18,63.21,18700.0,46.1168,46.1313,46.0584,46.0803,18700.0
2014-10-22 14:05:00,63.22,63.3,63.19,63.29,14300.0,46.0876,46.1459,46.0657,46.1386,14300.0
2014-10-22 14:10:00,63.3,63.38,63.27,63.3,139000.0,46.1459,46.2042,46.1241,46.1459,139000.0
2014-10-22 14:15:00,63.31,63.31,63.15,63.18,15100.0,46.1532,46.1532,46.0366,46.0584,15100.0
2014-10-22 14:20:00,63.18,63.19,63.05,63.13,23900.0,46.0584,46.0657,45.9637,46.022,23900.0
2014-10-22 14:25:00,63.15,63.32,63.15,63.27,46000.0,46.0366,46.1605,46.0366,46.1241,46000.0
2014-10-22 14:30:00,63.27,63.31,63.15,63.16,22400.0,46.1241,46.1532,46.0366,46.0439,22400.0
2014-10-22 14:35:00,63.16,63.18,63.02,63.05,49100.0,46.0439,46.0584,45.9418,45.9637,49100.0
2014-10-22 14:40:00,63.05,63.26,63.04,63.24,45600.0,45.9637,46.1168,45.9564,46.1022,45600.0
2014-10-22 14:45:00,63.22,63.37,63.18,63.3,56000.0,46.0876,46.197,46.0584,46.1459,56000.0
2014-10-22 14:50:00,63.3,63.32,63.16,63.16,20400.0,46.1459,46.1605,46.0439,46.0439,20400.0
2014-10-22 14:55:00,63.17,63.41,63.17,63.38,24600.0,46.0512,46.2261,46.0512,46.2042,24600.0
2014-10-22 15:00:00,63.38,63.44,63.29,63.37,26900.0,46.2042,46.248,46.1386,46.197,26900.0
2014-10-22 15:05:00,63.37,63.47,63.3,63.43,44900.0,46.197,46.2699,46.1459,46.2407,44900.0
2014-10-22 15:10:00,63.43,63.54,63.35,63.52,45500.0,46.2407,46.3209,46.1824,46.3063,45500.0
2014-10-22 15:15:00,63.53,63.56,63.46,63.46,39800.0,46.3136,46.3355,46.2626,46.2626,39800.0
2014-10-22 15:20:00,63.45,63.47,63.29,63.35,33100.0,46.2553,46.2699,46.1386,46.1824,33100.0
2014-10-22 15:25:00,63.35,63.44,63.34,63.41,25400.0,46.1824,46.248,46.1751,46.2261,25400.0
2014-10-22 15:30:00,63.42,63.44,63.2,63.22,39800.0,46.2334,46.248,46.073,46.0876,39800.0
2014-10-22 15:35:00,63.22,63.32,63.17,63.29,62000.0,46.0876,46.1605,46.0512,46.1386,62000.0
2014-10-22 15:40:00,63.28,63.31,63.17,63.19,64100.0,46.1313,46.1532,46.0512,46.0657,64100.0
2014-10-22 15:45:00,63.18,63.29,63.12,63.21,120300.0,46.0584,46.1386,46.0147,46.0803,120300.0
2014-10-22 15:50:00,63.21,63.32,63.17,63.32,121600.0,46.0803,46.1605,46.0512,46.1605,121600.0
2014-10-22 15:55:00,63.3,63.32,63.16,63.18,157500.0,46.1459,46.1605,46.0439,46.0584,157500.0
2014-10-23 09:30:00,63.64,64.19,63.6,63.98,68400.0,46.3938,46.7947,46.3646,46.6416,68400.0
2014-10-23 09:35:00,63.98,63.98,63.63,63.87,21600.0,46.6416,46.6416,46.3865,46.5615,21600.0
2014-10-23 09:40:00,63.93,64.15,63.71,63.83,76600.0,46.6052,46.7656,46.4448,46.5323,76600.0
2014-10-23 09:45:00,63.79,63.98,63.69,63.71,75600.0,46.5031,46.6416,46.4302,46.4448,75600.0
2014-10-23 09:50:00,63.74,63.84,63.29,63.5,47200.0,46.4667,46.5396,46.1386,46.2917,47200.0
2014-10-23 09:55:00,63.52,63.52,63.37,63.44,41900.0,46.3063,46.3063,46.197,46.248,41900.0
2014-10-23 10:00:00,63.45,63.73,63.41,63.73,51100.0,46.2553,46.4594,46.2261,46.4594,51100.0
2014-10-23 10:05:00,63.72,64.09,63.69,64.03,65800.0,46.4521,46.7218,46.4302,46.6781,65800.0
2014-10-23 10:10:00,64.0,64.02,63.89,63.95,65400.0,46.6562,46.6708,46.576,46.6198,65400.0
2014-10-23 10:15:00,63.98,64.11,63.83,63.9,66200.0,46.6416,46.7364,46.5323,46.5833,66200.0
2014-10-23 10:20:00,63.87,64.02,63.77,64.0,11400.0,46.5615,46.6708,46.4886,46.6562,11400.0
2014-10-23 10:25:00,64.04,64.09,63.79,63.82,48700.0,46.6854,46.7218,46.5031,46.525,48700.0
2014-10-23 10:30:00,63.82,63.83,63.71,63.72,32000.0,46.525,46.5323,46.4448,46.4521,32000.0
2014-10-23 10:35:00,63.72,63.86,63.72,63.74,26100.0,46.4521,46.5542,46.4521,46.4667,26100.0
2014-10-23 10:40:00,63.76,63.96,63.76,63.96,17200.0,46.4813,46.6271,46.4813,46.6271,17200.0
2014-10-23 10:45:00,63.97,64.06,63.95,63.95,31800.0,46.6344,46.7,46.6198,46.6198,31800.0
2014-10-23 10:50:00,63.96,63.97,63.8,63.91,47100.0,46.6271,46.6344,46.5104,46.5906,47100.0
2014-10-23 10:55:00,63.93,63.94,63.76,63.79,45400.0,46.6052,46.6125,46.4813,46.5031,45400.0
2014-10-23 11:00:00,63.8,63.97,63.77,63.95,66200.0,46.5104,46.6344,46.4886,46.6198,66200.0
2014-10-23 11:05:00,63.95,64.01,63.83,63.83,53500.0,46.6198,46.6635,46.5323,46.5323,53500.0
2014-10-23 11:10:00,63.84,63.85,63.77,63.79,80500.0,46.5396,46.5469,46.4886,46.5031,80500.0
2014-10-23 11:15:00,63.78,63.78,63.7,63.76,32400.0,46.4958,46.4958,46.4375,46.4813,32400.0
2014-10-23 11:20:00,63.73,63.76,63.58,63.61,48600.0,46.4594,46.4813,46.35,46.3719,48600.0
2014-10-23 11:25:00,63.62,63.73,63.62,63.7,44000.0,46.3792,46.4594,46.3792,46.4375,44000.0
2014-10-23 11:30:00,63.7,63.8,63.66,63.7,66800.0,46.4375,46.5104,46.4084,46.4375,66800.0
2014-10-23 11:35:00,63.68,63.68,63.51,63.55,24600.0,46.4229,46.4229,46.299,46.3282,24600.0
2014-10-23 11:40:00,63.58,63.67,63.56,63.6,17400.0,46.35,46.4157,46.3355,46.3646,17400.0
2014-10-23 11:45:00,63.59,63.62,63.52,63.53,22900.0,46.3573,46.3792,46.3063,46.3136,22900.0
2014-10-23 11:50:00,63.54,63.58,63.5,63.51,12600.0,46.3209,46.35,46.2917,46.299,12600.0
2014-10-23 11:55:00,63.51,63.55,63.43,63.49,38800.0,46.299,46.3282,46.2407,46.2844,38800.0
2014-10-23 12:00:00,63.49,63.5,63.36,63.41,41300.0,46.2844,46.2917,46.1897,46.2261,41300.0
2014-10-23 12:05:00,63.43,63.53,63.42,63.49,23400.0,46.2407,46.3136,46.2334,46.2844,23400.0
2014-10-23 12:10:00,63.48,63.53,63.41,63.43,23100.0,46.2771,46.3136,46.2261,46.2407,23100.0
2014-10-23 12:15:00,63.42,63.53,63.4,63.49,29800.0,46.2334,46.3136,46.2188,46.2844,29800.0
2014-10-23 12:20:00,63.49,63.6,63.48,63.56,18100.0,46.2844,46.3646,46.2771,46.3355,18100.0
2014-10-23 12:25:00,63.56,63.63,63.52,63.57,45600.0,46.3355,46.3865,46.3063,46.3428,45600.0
2014-10-23 12:30:00,63.56,63.56,63.37,63.38,80000.0,46.3355,46.3355,46.197,46.2042,80000.0
2014-10-23 12:35:00,63.4,63.49,63.3,63.36,45100.0,46.2188,46.2844,46.1459,46.1897,45100.0
2014-10-23 12:40:00,63.35,63.35,63.24,63.32,26500.0,46.1824,46.1824,46.1022,46.1605,26500.0
2014-10-23 12:45:00,63.33,63.43,63.33,63.37,27100.0,46.1678,46.2407,46.1678,46.197,27100.0
2014-10-23 12:50:00,63.37,63.51,63.35,63.47,39600.0,46.197,46.299,46.1824,46.2699,39600.0
2014-10-23 12:55:00,63.47,63.47,63.36,63.41,22600.0,46.2699,46.2699,46.1897,46.2261,22600.0
2014-10-23 13:00:00,63.44,63.45,63.38,63.39,10700.0,46.248,46.2553,46.2042,46.2115,10700.0
2014-10-23 13:05:00,63.39,63.51,63.38,63.44,24300.0,46.2115,46.299,46.2042,46.248,24300.0
2014-10-23 13:10:00,63.44,63.48,63.43,63.48,14200.0,46.248,46.2771,46.2407,46.2771,14200.0
2014-10-23 13:15:00,63.49,63.52,63.45,63.51,11300.0,46.2844,46.3063,46.2553,46.299,11300.0
2014-10-23 13:20:00,63.5,63.5,63.37,63.39,16600.0,46.2917,46.2917,46.197,46.2115,16600.0
2014-10-23 13:25:00,63.38,63.45,63.29,63.44,20100.0,46.2042,46.2553,46.1386,46.248,20100.0
2014-10-23 13:30:00,63.44,63.48,63.42,63.48,15400.0,46.248,46.2771,46.2334,46.2771,15400.0
2014-10-23 13:35:00,63.46,63.52,63.43,63.51,15400.0,46.2626,46.3063,46.2407,46.299,15400.0
2014-10-23 13:40:00,63.52,63.53,63.46,63.46,14700.0,46.3063,46.3136,46.2626,46.2626,14700.0
2014-10-23 13:45:00,63.47,63.55,63.46,63.49,19600.0,46.2699,46.3282,46.2626,46.2844,19600.0
2014-10-23 13:50:00,63.49,63.52,63.45,63.49,32000.0,46.2844,46.3063,46.2553,46.2844,32000.0
2014-10-23 13:55:00,63.49,63.52,63.46,63.48,23100.0,46.2844,46.3063,46.2626,46.2771,23100.0
2014-10-23 14:00:00,63.48,63.61,63.47,63.6,15800.0,46.2771,46.3719,46.2699,46.3646,15800.0
2014-10-23 14:05:00,63.6,63.69,63.59,63.69,21000.0,46.3646,46.4302,46.3573,46.4302,21000.0
2014-10-23 14:10:00,63.69,63.75,63.64,63.75,24400.0,46.4302,46.474,46.3938,46.474,24400.0
2014-10-23 14:15:00,63.73,63.75,63.65,63.74,18100.0,46.4594,46.474,46.4011,46.4667,18100.0
2014-10-23 14:20:00,63.74,63.74,63.67,63.69,20800.0,46.4667,46.4667,46.4157,46.4302,20800.0
2014-10-23 14:25:00,63.72,63.75,63.68,63.75,31900.0,46.4521,46.474,46.4229,46.474,31900.0
2014-10-23 14:30:00,63.74,63.74,63.65,63.66,21100.0,46.4667,46.4667,46.4011,46.4084,21100.0
2014-10-23 14:35:00,63.66,63.7,63.65,63.7,14000.0,46.4084,46.4375,46.4011,46.4375,14000.0
2014-10-23 14:40:00,63.7,63.7,63.61,63.67,58000.0,46.4375,46.4375,46.3719,46.4157,58000.0
2014-10-23 14:45:00,63.67,63.69,63.64,63.67,24800.0,46.4157,46.4302,46.3938,46.4157,24800.0
2014-10-23 14:50:00,63.67,63.67,63.42,63.45,39200.0,46.4157,46.4157,46.2334,46.2553,39200.0
2014-10-23 14:55:00,63.44,63.44,63.12,63.3,59300.0,46.248,46.248,46.0147,46.1459,59300.0
2014-10-23 15:00:00,63.29,63.3,63.01,63.01,44700.0,46.1386,46.1459,45.9345,45.9345,44700.0
2014-10-23 15:05:00,63.02,63.12,63.0,63.09,72800.0,45.9418,46.0147,45.9272,45.9928,72800.0
2014-10-23 15:10:00,63.08,63.15,62.94,63.09,67300.0,45.9855,46.0366,45.8835,45.9928,67300.0
2014-10-23 15:15:00,63.08,63.24,63.08,63.23,60300.0,45.9855,46.1022,45.9855,46.0949,60300.0
2014-10-23 15:20:00,63.2,63.33,63.2,63.29,66600.0,46.073,46.1678,46.073,46.1386,66600.0
2014-10-23 15:25:00,63.28,63.28,63.19,63.21,64100.0,46.1313,46.1313,46.0657,46.0803,64100.0
2014-10-23 15:30:00,63.19,63.44,63.19,63.44,56500.0,46.0657,46.248,46.0657,46.248,56500.0
2014-10-23 15:35:00,63.44,63.45,63.23,63.27,49100.0,46.248,46.2553,46.0949,46.1241,49100.0
2014-10-23 15:40:00,63.28,63.36,63.24,63.34,48100.0,46.1313,46.1897,46.1022,46.1751,48100.0
2014-10-23 15:45:00,63.34,63.35,63.29,63.31,81200.0,46.1751,46.1824,46.1386,46.1532,81200.0
2014-10-23 15:50:00,63.32,63.36,63.14,63.15,100800.0,46.1605,46.1897,46.0293,46.0366,100800.0
2014-10-23 15:55:00,63.15,63.25,63.06,63.22,110200.0,46.0366,46.1095,45.971,46.0876,110200.0
2014-10-24 09:30:00,63.12,63.18,62.66,62.84,107300.0,46.0147,46.0584,45.6794,45.8106,107300.0
2014-10-24 09:35:00,62.9,62.99,62.76,62.83,110200.0,45.8543,45.9199,45.7523,45.8033,110200.0
2014-10-24 09:40:00,62.83,62.96,62.75,62.89,100600.0,45.8033,45.8981,45.745,45.847,100600.0
2014-10-24 09:45:00,62.89,63.0,62.7,62.7,94200.0,45.847,45.9272,45.7085,45.7085,94200.0
2014-10-24 09:50:00,62.7,62.73,62.59,62.66,61200.0,45.7085,45.7304,45.6283,45.6794,61200.0
2014-10-24 09:55:00,62.68,62.76,62.52,62.57,48900.0,45.6939,45.7523,45.5773,45.6137,48900.0
2014-10-24 10:00:00,62.59,62.7,62.54,62.54,66800.0,45.6283,45.7085,45.5919,45.5919,66800.0
2014-10-24 10:05:00,62.56,62.62,62.36,62.47,102700.0,45.6065,45.6502,45.4607,45.5408,102700.0
2014-10-24 10:10:00,62.49,62.52,62.29,62.32,66000.0,45.5554,45.5773,45.4096,45.4315,66000.0
2014-10-24 10:15:00,62.34,62.39,62.15,62.35,181000.0,45.4461,45.4825,45.3076,45.4534,181000.0
2014-10-24 10:20:00,62.36,62.38,62.27,62.31,50000.0,45.4607,45.4752,45.395,45.4242,50000.0
2014-10-24 10:25:00,62.3,62.31,62.12,62.17,85800.0,45.4169,45.4242,45.2857,45.3221,85800.0
2014-10-24 10:30:00,62.17,62.42,62.16,62.39,56200.0,45.3221,45.5044,45.3149,45.4825,56200.0
2014-10-24 10:35:00,62.38,62.42,62.08,62.09,125300.0,45.4752,45.5044,45.2565,45.2638,125300.0
2014-10-24 10:40:00,62.1,62.25,62.07,62.09,64000.0,45.2711,45.3805,45.2492,45.2638,64000.0
2014-10-24 10:45:00,62.08,62.16,62.05,62.12,61300.0,45.2565,45.3149,45.2347,45.2857,61300.0
2014-10-24 10:50:00,62.12,62.39,62.12,62.33,92300.0,45.2857,45.4825,45.2857,45.4388,92300.0
2014-10-24 10:55:00,62.35,62.36,62.25,62.32,70500.0,45.4534,45.4607,45.3805,45.4315,70500.0
2014-10-24 11:00:00,62.32,62.46,62.32,62.44,51000.0,45.4315,45.5336,45.4315,45.519,51000.0
2014-10-24 11:05:00,62.44,62.45,62.34,62.35,60700.0,45.519,45.5263,45.4461,45.4534,60700.0
2014-10-24 11:10:00,62.34,62.35,62.26,62.27,34900.0,45.4461,45.4534,45.3878,45.395,34900.0
2014-10-24 11:15:00,62.25,62.44,62.25,62.42,31300.0,45.3805,45.519,45.3805,45.5044,31300.0
2014-10-24 11:20:00,62.43,62.43,62.39,62.39,75800.0,45.5117,45.5117,45.4825,45.4825,75800.0
2014-10-24 11:25:00,62.39,62.42,62.36,62.36,28000.0,45.4825,45.5044,45.4607,45.4607,28000.0
2014-10-24 11:30:00,62.36,62.4,62.34,62.39,28700.0,45.4607,45.4898,45.4461,45.4825,28700.0
2014-10-24 11:35:00,62.4,62.57,62.38,62.57,40700.0,45.4898,45.6137,45.4752,45.6137,40700.0
2014-10-24 11:40:00,62.57,62.67,62.53,62.63,92800.0,45.6137,45.6866,45.5846,45.6575,92800.0
2014-10-24 11:45:00,62.64,62.64,62.5,62.5,25000.0,45.6648,45.6648,45.5627,45.5627,25000.0
2014-10-24 11:50:00,62.5,62.53,62.48,62.5,24300.0,45.5627,45.5846,45.5481,45.5627,24300.0
2014-10-24 11:55:00,62.5,62.64,62.49,62.63,39000.0,45.5627,45.6648,45.5554,45.6575,39000.0
2014-10-24 12:00:00,62.63,62.71,62.63,62.63,31600.0,45.6575,45.7158,45.6575,45.6575,31600.0
2014-10-24 12:05:00,62.6,62.61,62.5,62.51,28300.0,45.6356,45.6429,45.5627,45.57,28300.0
2014-10-24 12:10:00,62.5,62.51,62.47,62.49,29000.0,45.5627,45.57,45.5408,45.5554,29000.0
2014-10-24 12:15:00,62.5,62.6,62.47,62.48,58200.0,45.5627,45.6356,45.5408,45.5481,58200.0
2014-10-24 12:20:00,62.49,62.49,62.38,62.4,39000.0,45.5554,45.5554,45.4752,45.4898,39000.0
2014-10-24 12:25:00,62.41,62.51,62.4,62.49,29300.0,45.4971,45.57,45.4898,45.5554,29300.0
2014-10-24 12:30:00,62.48,62.59,62.47,62.57,33300.0,45.5481,45.6283,45.5408,45.6137,33300.0
2014-10-24 12:35:00,62.58,62.64,62.55,62.55,18900.0,45.621,45.6648,45.5992,45.5992,18900.0
2014-10-24 12:40:00,62.56,62.59,62.56,62.58,22900.0,45.6065,45.6283,45.6065,45.621,22900.0
2014-10-24 12:45:00,62.57,62.64,62.57,62.63,19600.0,45.6137,45.6648,45.6137,45.6575,19600.0
2014-10-24 12:50:00,62.62,62.63,62.47,62.48,33300.0,45.6502,45.6575,45.5408,45.5481,33300.0
2014-10-24 12:55:00,62.48,62.49,62.41,62.49,66000.0,45.5481,45.5554,45.4971,45.5554,66000.0
2014-10-24 13:00:00,62.49,62.65,62.49,62.55,52300.0,45.5554,45.6721,45.5554,45.5992,52300.0
2014-10-24 13:05:00,62.56,62.58,62.54,62.57,34600.0,45.6065,45.621,45.5919,45.6137,34600.0
2014-10-24 13:10:00,62.57,62.64,62.52,62.53,32000.0,45.6137,45.6648,45.5773,45.5846,32000.0
2014-10-24 13:15:00,62.53,62.53,62.44,62.44,18400.0,45.5846,45.5846,45.519,45.519,18400.0
2014-10-24 13:20:00,62.45,62.51,62.44,62.47,45200.0,45.5263,45.57,45.519,45.5408,45200.0
2014-10-24 13:25:00,62.47,62.55,62.45,62.55,26800.0,45.5408,45.5992,45.5263,45.5992,26800.0
2014-10-24 13:30:00,62.55,62.62,62.52,62.56,53100.0,45.5992,45.6502,45.5773,45.6065,53100.0
2014-10-24 13:35:00,62.56,62.63,62.55,62.63,19100.0,45.6065,45.6575,45.5992,45.6575,19100.0
2014-10-24 13:40:00,62.62,62.65,62.6,62.6,18600.0,45.6502,45.6721,45.6356,45.6356,18600.0
2014-10-24 13:45:00,62.6,62.63,62.55,62.56,19700.0,45.6356,45.6575,45.5992,45.6065,19700.0
2014-10-24 13:50:00,62.56,62.64,62.55,62.6,19900.0,45.6065,45.6648,45.5992,45.6356,19900.0
2014-10-24 13:55:00,62.6,62.64,62.6,62.61,16900.0,45.6356,45.6648,45.6356,45.6429,16900.0
2014-10-24 14:00:00,62.61,62.64,62.59,62.64,84100.0,45.6429,45.6648,45.6283,45.6648,84100.0
2014-10-24 14:05:00,62.64,62.7,62.64,62.65,32300.0,45.6648,45.7085,45.6648,45.6721,32300.0
2014-10-24 14:10:00,62.65,62.65,62.6,62.61,17600.0,45.6721,45.6721,45.6356,45.6429,17600.0
2014-10-24 14:15:00,62.61,62.68,62.6,62.64,31500.0,45.6429,45.6939,45.6356,45.6648,31500.0
2014-10-24 14:20:00,62.64,62.66,62.6,62.62,63400.0,45.6648,45.6794,45.6356,45.6502,63400.0
2014-10-24 14:25:00,62.62,62.74,62.62,62.71,66300.0,45.6502,45.7377,45.6502,45.7158,66300.0
2014-10-24 14:30:00,62.71,62.77,62.68,62.74,52000.0,45.7158,45.7595,45.6939,45.7377,52000.0
2014-10-24 14:35:00,62.74,62.76,62.72,62.75,34600.0,45.7377,45.7523,45.7231,45.745,34600.0
2014-10-24 14:40:00,62.74,62.8,62.74,62.78,42000.0,45.7377,45.7814,45.7377,45.7668,42000.0
2014-10-24 14:45:00,62.78,62.8,62.71,62.78,48900.0,45.7668,45.7814,45.7158,45.7668,48900.0
2014-10-24 14:50:00,62.77,62.83,62.74,62.82,126900.0,45.7595,45.8033,45.7377,45.796,126900.0
2014-10-24 14:55:00,62.83,62.87,62.79,62.83,40600.0,45.8033,45.8324,45.7741,45.8033,40600.0
2014-10-24 15:00:00,62.84,62.85,62.78,62.82,69500.0,45.8106,45.8179,45.7668,45.796,69500.0
2014-10-24 15:05:00,62.82,62.84,62.78,62.8,41300.0,45.796,45.8106,45.7668,45.7814,41300.0
2014-10-24 15:10:00,62.8,62.8,62.64,62.64,48000.0,45.7814,45.7814,45.6648,45.6648,48000.0
2014-10-24 15:15:00,62.65,62.68,62.63,62.65,30900.0,45.6721,45.6939,45.6575,45.6721,30900.0
2014-10-24 15:20:00,62.65,62.67,62.59,62.64,37600.0,45.6721,45.6866,45.6283,45.6648,37600.0
2014-10-24 15:25:00,62.64,62.71,62.61,62.68,36500.0,45.6648,45.7158,45.6429,45.6939,36500.0
2014-10-24 15:30:00,62.68,62.74,62.67,62.69,109400.0,45.6939,45.7377,45.6866,45.7012,109400.0
2014-10-24 15:35:00,62.7,62.8,62.69,62.76,65500.0,45.7085,45.7814,45.7012,45.7523,65500.0
2014-10-24 15:40:00,62.75,62.87,62.75,62.82,77100.0,45.745,45.8324,45.745,45.796,77100.0
2014-10-24 15:45:00,62.82,62.84,62.7,62.73,138000.0,45.796,45.8106,45.7085,45.7304,138000.0
2014-10-24 15:50:00,62.73,62.81,62.73,62.77,171400.0,45.7304,45.7887,45.7304,45.7595,171400.0
2014-10-24 15:55:00,62.77,62.78,62.72,62.75,191700.0,45.7595,45.7668,45.7231,45.745,191700.0
2014-10-27 09:30:00,62.36,62.45,62.18,62.34,80000.0,45.4607,45.5263,45.3294,45.4461,80000.0
2014-10-27 09:35:00,62.42,62.46,62.15,62.17,32300.0,45.5044,45.5336,45.3076,45.3221,32300.0
2014-10-27 09:40:00,62.15,62.19,61.88,62.1,84900.0,45.3076,45.3367,45.1107,45.2711,84900.0
2014-10-27 09:45:00,62.12,62.13,61.7,61.71,85200.0,45.2857,45.293,44.9795,44.9868,85200.0
2014-10-27 09:50:00,61.7,61.74,61.55,61.6,82300.0,44.9795,45.0087,44.8702,44.9066,82300.0
2014-10-27 09:55:00,61.6,61.69,61.51,61.53,84400.0,44.9066,44.9722,44.841,44.8556,84400.0
2014-10-27 10:00:00,61.54,61.54,61.33,61.37,171300.0,44.8629,44.8629,44.7098,44.7389,171300.0
2014-10-27 10:05:00,61.37,61.72,61.34,61.72,47100.0,44.7389,44.9941,44.7171,44.9941,47100.0
2014-10-27 10:10:00,61.78,61.96,61.74,61.89,64700.0,45.0378,45.1691,45.0087,45.118,64700.0
2014-10-27 10:15:00,61.87,61.9,61.81,61.89,64600.0,45.1034,45.1253,45.0597,45.118,64600.0
2014-10-27 10:20:00,61.89,61.93,61.73,61.86,73200.0,45.118,45.1472,45.0014,45.0962,73200.0
2014-10-27 10:25:00,61.83,61.83,61.63,61.79,50200.0,45.0743,45.0743,44.9285,45.0451,50200.0
2014-10-27 10:30:00,61.8,61.8,61.58,61.67,42500.0,45.0524,45.0524,44.892,44.9576,42500.0
2014-10-27 10:35:00,61.67,61.73,61.6,61.63,22300.0,44.9576,45.0014,44.9066,44.9285,22300.0
2014-10-27 10:40:00,61.65,61.85,61.64,61.73,72100.0,44.9431,45.0889,44.9358,45.0014,72100.0
2014-10-27 10:45:00,61.73,61.77,61.62,61.72,56600.0,45.0014,45.0305,44.9212,44.9941,56600.0
2014-10-27 10:50:00,61.72,61.79,61.66,61.67,41100.0,44.9941,45.0451,44.9504,44.9576,41100.0
2014-10-27 10:55:00,61.67,61.7,61.63,61.69,39200.0,44.9576,44.9795,44.9285,44.9722,39200.0
2014-10-27 11:00:00,61.69,61.82,61.68,61.79,65400.0,44.9722,45.067,44.9649,45.0451,65400.0
2014-10-27 11:05:00,61.8,61.89,61.8,61.89,57300.0,45.0524,45.118,45.0524,45.118,57300.0
2014-10-27 11:10:00,61.9,62.01,61.84,61.85,64100.0,45.1253,45.2055,45.0816,45.0889,64100.0
2014-10-27 11:15:00,61.85,61.89,61.8,61.84,53600.0,45.0889,45.118,45.0524,45.0816,53600.0
2014-10-27 11:20:00,61.83,61.89,61.81,61.89,35300.0,45.0743,45.118,45.0597,45.118,35300.0
2014-10-27 11:25:00,61.89,61.98,61.88,61.98,35600.0,45.118,45.1836,45.1107,45.1836,35600.0
2014-10-27 11:30:00,61.97,62.02,61.92,61.92,27500.0,45.1763,45.2128,45.1399,45.1399,27500.0
2014-10-27 11:35:00,61.91,61.91,61.83,61.89,111400.0,45.1326,45.1326,45.0743,45.118,111400.0
2014-10-27 11:40:00,61.89,61.97,61.87,61.96,31100.0,45.118,45.1763,45.1034,45.1691,31100.0
2014-10-27 11:45:00,61.97,62.0,61.91,61.97,58900.0,45.1763,45.1982,45.1326,45.1763,58900.0
2014-10-27 11:50:00,61.96,61.96,61.75,61.79,76800.0,45.1691,45.1691,45.016,45.0451,76800.0
2014-10-27 11:55:00,61.82,61.89,61.78,61.89,100800.0,45.067,45.118,45.0378,45.118,100800.0
2014-10-27 12:00:00,61.87,61.94,61.83,61.85,19100.0,45.1034,45.1545,45.0743,45.0889,19100.0
2014-10-27 12:05:00,61.85,61.96,61.85,61.88,19700.0,45.0889,45.1691,45.0889,45.1107,19700.0
2014-10-27 12:10:00,61.89,61.94,61.88,61.9,20800.0,45.118,45.1545,45.1107,45.1253,20800.0
2014-10-27 12:15:00,61.9,61.9,61.79,61.9,42300.0,45.1253,45.1253,45.0451,45.1253,42300.0
2014-10-27 12:20:00,61.91,61.97,61.85,61.87,22000.0,45.1326,45.1763,45.0889,45.1034,22000.0
2014-10-27 12:25:00,61.87,61.96,61.83,61.87,18400.0,45.1034,45.1691,45.0743,45.1034,18400.0
2014-10-27 12:30:00,61.88,61.89,61.78,61.87,20800.0,45.1107,45.118,45.0378,45.1034,20800.0
2014-10-27 12:35:00,61.87,61.91,61.86,61.87,9800.0,45.1034,45.1326,45.0962,45.1034,9800.0
2014-10-27 12:40:00,61.88,61.88,61.74,61.79,33800.0,45.1107,45.1107,45.0087,45.0451,33800.0
2014-10-27 12:45:00,61.8,61.91,61.73,61.76,20700.0,45.0524,45.1326,45.0014,45.0233,20700.0
2014-10-27 12:50:00,61.76,61.89,61.75,61.86,22400.0,45.0233,45.118,45.016,45.0962,22400.0
2014-10-27 12:55:00,61.85,62.03,61.85,62.03,26800.0,45.0889,45.2201,45.0889,45.2201,26800.0
2014-10-27 13:00:00,62.03,62.11,62.0,62.1,54200.0,45.2201,45.2784,45.1982,45.2711,54200.0
2014-10-27 13:05:00,62.1,62.12,62.02,62.06,33700.0,45.2711,45.2857,45.2128,45.242,33700.0
2014-10-27 13:10:00,62.07,62.1,62.05,62.09,56700.0,45.2492,45.2711,45.2347,45.2638,56700.0
2014-10-27 13:15:00,62.09,62.1,62.04,62.1,23400.0,45.2638,45.2711,45.2274,45.2711,23400.0
2014-10-27 13:20:00,62.09,62.1,62.05,62.06,43800.0,45.2638,45.2711,45.2347,45.242,43800.0
2014-10-27 13:25:00,62.05,62.05,61.99,62.04,29900.0,45.2347,45.2347,45.1909,45.2274,29900.0
2014-10-27 13:30:00,62.04,62.08,62.01,62.02,20900.0,45.2274,45.2565,45.2055,45.2128,20900.0
2014-10-27 13:35:00,62.01,62.03,61.96,61.97,31500.0,45.2055,45.2201,45.1691,45.1763,31500.0
2014-10-27 13:40:00,61.98,62.0,61.95,61.98,26200.0,45.1836,45.1982,45.1618,45.1836,26200.0
2014-10-27 13:45:00,61.98,62.01,61.97,61.99,20200.0,45.1836,45.2055,45.1763,45.1909,20200.0
2014-10-27 13:50:00,61.99,62.06,61.98,62.03,50200.0,45.1909,45.242,45.1836,45.2201,50200.0
2014-10-27 13:55:00,62.03,62.07,62.0,62.07,30000.0,45.2201,45.2492,45.1982,45.2492,30000.0
2014-10-27 14:00:00,62.07,62.08,61.97,62.0,43700.0,45.2492,45.2565,45.1763,45.1982,43700.0
2014-10-27 14:05:00,62.0,62.01,61.98,62.0,37000.0,45.1982,45.2055,45.1836,45.1982,37000.0
2014-10-27 14:10:00,62.0,62.09,61.99,62.03,33200.0,45.1982,45.2638,45.1909,45.2201,33200.0
2014-10-27 14:15:00,62.04,62.13,62.01,62.13,26400.0,45.2274,45.293,45.2055,45.293,26400.0
2014-10-27 14:20:00,62.13,62.13,62.03,62.04,41800.0,45.293,45.293,45.2201,45.2274,41800.0
2014-10-27 14:25:00,62.04,62.05,61.86,61.93,46400.0,45.2274,45.2347,45.0962,45.1472,46400.0
2014-10-27 14:30:00,61.92,62.01,61.89,62.0,37200.0,45.1399,45.2055,45.118,45.1982,37200.0
2014-10-27 14:35:00,61.98,62.0,61.9,61.9,20100.0,45.1836,45.1982,45.1253,45.1253,20100.0
2014-10-27 14:40:00,61.92,61.96,61.88,61.94,21300.0,45.1399,45.1691,45.1107,45.1545,21300.0
2014-10-27 14:45:00,61.95,62.0,61.93,61.98,25500.0,45.1618,45.1982,45.1472,45.1836,25500.0
2014-10-27 14:50:00,61.99,62.03,61.86,61.86,27200.0,45.1909,45.2201,45.0962,45.0962,27200.0
2014-10-27 14:55:00,61.86,61.94,61.82,61.94,45900.0,45.0962,45.1545,45.067,45.1545,45900.0
2014-10-27 15:00:00,61.95,62.05,61.94,62.01,35400.0,45.1618,45.2347,45.1545,45.2055,35400.0
2014-10-27 15:05:00,62.01,62.02,61.92,61.92,24000.0,45.2055,45.2128,45.1399,45.1399,24000.0
2014-10-27 15:10:00,61.92,61.96,61.9,61.94,34400.0,45.1399,45.1691,45.1253,45.1545,34400.0
2014-10-27 15:15:00,61.95,62.0,61.91,61.99,42400.0,45.1618,45.1982,45.1326,45.1909,42400.0
2014-10-27 15:20:00,61.98,62.0,61.94,61.96,35100.0,45.1836,45.1982,45.1545,45.1691,35100.0
2014-10-27 15:25:00,61.97,61.97,61.87,61.88,28300.0,45.1763,45.1763,45.1034,45.1107,28300.0
2014-10-27 15:30:00,61.89,62.02,61.86,62.01,52800.0,45.118,45.2128,45.0962,45.2055,52800.0
2014-10-27 15:35:00,62.02,62.04,61.96,61.99,60500.0,45.2128,45.2274,45.1691,45.1909,60500.0
2014-10-27 15:40:00,61.99,62.03,61.98,61.99,98000.0,45.1909,45.2201,45.1836,45.1909,98000.0
2014-10-27 15:45:00,61.99,62.07,61.98,62.06,110000.0,45.1909,45.2492,45.1836,45.242,110000.0
2014-10-27 15:50:00,62.07,62.12,62.04,62.12,107800.0,45.2492,45.2857,45.2274,45.2857,107800.0
2014-10-27 15:55:00,62.12,62.15,61.98,62.0,168300.0,45.2857,45.3076,45.1836,45.1982,168300.0
2014-10-28 09:30:00,60.65,60.99,60.1,60.53,768500.0,44.2141,44.4619,43.8131,44.1266,768500.0
2014-10-28 09:35:00,60.55,60.6,59.89,59.93,544100.0,44.1412,44.1776,43.66,43.6892,544100.0
2014-10-28 09:40:00,59.95,60.17,59.7,60.0,454900.0,43.7038,43.8641,43.5215,43.7402,454900.0
2014-10-28 09:45:00,60.0,60.39,59.97,60.33,269200.0,43.7402,44.0245,43.7183,43.9808,269200.0
2014-10-28 09:50:00,60.38,60.45,60.18,60.27,164600.0,44.0172,44.0683,43.8714,43.937,164600.0
2014-10-28 09:55:00,60.27,60.5,60.03,60.46,301100.0,43.937,44.1047,43.7621,44.0756,301100.0
2014-10-28 10:00:00,60.46,60.6,60.41,60.59,332900.0,44.0756,44.1776,44.0391,44.1703,332900.0
2014-10-28 10:05:00,60.6,60.6,60.12,60.15,324400.0,44.1776,44.1776,43.8277,43.8496,324400.0
2014-10-28 10:10:00,60.15,60.32,60.13,60.15,137200.0,43.8496,43.9735,43.835,43.8496,137200.0
2014-10-28 10:15:00,60.15,60.16,60.03,60.07,123200.0,43.8496,43.8568,43.7621,43.7912,123200.0
2014-10-28 10:20:00,60.06,60.07,59.88,60.07,257300.0,43.7839,43.7912,43.6527,43.7912,257300.0
2014-10-28 10:25:00,60.06,60.15,60.04,60.07,84800.0,43.7839,43.8496,43.7694,43.7912,84800.0
2014-10-28 10:30:00,60.07,60.14,60.0,60.14,70200.0,43.7912,43.8423,43.7402,43.8423,70200.0
2014-10-28 10:35:00,60.14,60.16,60.07,60.13,118900.0,43.8423,43.8568,43.7912,43.835,118900.0
2014-10-28 10:40:00,60.15,60.16,60.02,60.06,76800.0,43.8496,43.8568,43.7548,43.7839,76800.0
2014-10-28 10:45:00,60.06,60.06,59.75,59.78,288900.0,43.7839,43.7839,43.558,43.5798,288900.0
2014-10-28 10:50:00,59.77,59.89,59.75,59.82,244900.0,43.5725,43.66,43.558,43.609,244900.0
2014-10-28 10:55:00,59.8,60.11,59.79,60.06,162300.0,43.5944,43.8204,43.5871,43.7839,162300.0
2014-10-28 11:00:00,60.06,60.16,60.05,60.12,97300.0,43.7839,43.8568,43.7767,43.8277,97300.0
2014-10-28 11:05:00,60.13,60.13,59.97,59.99,273000.0,43.835,43.835,43.7183,43.7329,273000.0
2014-10-28 11:10:00,60.0,60.12,60.0,60.1,106700.0,43.7402,43.8277,43.7402,43.8131,106700.0
2014-10-28 11:15:00,60.1,60.25,60.1,60.22,140700.0,43.8131,43.9225,43.8131,43.9006,140700.0
2014-10-28 11:20:00,60.22,60.33,60.18,60.18,76000.0,43.9006,43.9808,43.8714,43.8714,76000.0
2014-10-28 11:25:00,60.19,60.26,60.19,60.2,51400.0,43.8787,43.9297,43.8787,43.886,51400.0
2014-10-28 11:30:00,60.21,60.26,60.19,60.2,51400.0,43.8933,43.9297,43.8787,43.886,51400.0
2014-10-28 11:35:00,60.19,60.2,60.13,60.18,49700.0,43.8787,43.886,43.835,43.8714,49700.0
2014-10-28 11:40:00,60.17,60.22,60.11,60.14,59300.0,43.8641,43.9006,43.8204,43.8423,59300.0
2014-10-28 11:45:00,60.15,60.18,60.1,60.12,43000.0,43.8496,43.8714,43.8131,43.8277,43000.0
2014-10-28 11:50:00,60.11,60.12,60.05,60.07,54900.0,43.8204,43.8277,43.7767,43.7912,54900.0
2014-10-28 11:55:00,60.08,60.12,60.04,60.12,62300.0,43.7985,43.8277,43.7694,43.8277,62300.0
2014-10-28 12:00:00,60.11,60.27,60.11,60.19,87300.0,43.8204,43.937,43.8204,43.8787,87300.0
2014-10-28 12:05:00,60.19,60.22,60.13,60.19,47800.0,43.8787,43.9006,43.835,43.8787,47800.0
2014-10-28 12:10:00,60.21,60.21,60.15,60.16,88600.0,43.8933,43.8933,43.8496,43.8568,88600.0
2014-10-28 12:15:00,60.15,60.21,60.14,60.16,30200.0,43.8496,43.8933,43.8423,43.8568,30200.0
2014-10-28 12:20:00,60.15,60.21,60.14,60.18,29100.0,43.8496,43.8933,43.8423,43.8714,29100.0
2014-10-28 12:25:00,60.18,60.18,60.0,60.04,72900.0,43.8714,43.8714,43.7402,43.7694,72900.0
2014-10-28 12:30:00,60.04,60.15,60.04,60.15,59300.0,43.7694,43.8496,43.7694,43.8496,59300.0
2014-10-28 12:35:00,60.14,60.15,60.04,60.06,40700.0,43.8423,43.8496,43.7694,43.7839,40700.0
2014-10-28 12:40:00,60.05,60.08,60.04,60.06,25900.0,43.7767,43.7985,43.7694,43.7839,25900.0
2014-10-28 12:45:00,60.05,60.06,60.0,60.01,72400.0,43.7767,43.7839,43.7402,43.7475,72400.0
2014-10-28 12:50:00,60.01,60.02,59.98,60.0,68600.0,43.7475,43.7548,43.7256,43.7402,68600.0
2014-10-28 12:55:00,60.0,60.01,59.92,60.01,103900.0,43.7402,43.7475,43.6819,43.7475,103900.0
2014-10-28 13:00:00,60.0,60.05,59.98,59.99,88900.0,43.7402,43.7767,43.7256,43.7329,88900.0
2014-10-28 13:05:00,60.0,60.01,59.96,59.99,64400.0,43.7402,43.7475,43.711,43.7329,64400.0
2014-10-28 13:10:00,60.0,60.02,59.97,60.0,58700.0,43.7402,43.7548,43.7183,43.7402,58700.0
2014-10-28 13:15:00,60.01,60.02,59.98,60.0,37700.0,43.7475,43.7548,43.7256,43.7402,37700.0
2014-10-28 13:20:00,60.0,60.1,60.0,60.08,38800.0,43.7402,43.8131,43.7402,43.7985,38800.0
2014-10-28 13:25:00,60.07,60.1,60.05,60.1,22000.0,43.7912,43.8131,43.7767,43.8131,22000.0
2014-10-28 13:30:00,60.1,60.12,60.08,60.12,40800.0,43.8131,43.8277,43.7985,43.8277,40800.0
2014-10-28 13:35:00,60.12,60.17,60.12,60.17,47300.0,43.8277,43.8641,43.8277,43.8641,47300.0
2014-10-28 13:40:00,60.17,60.19,60.08,60.09,51800.0,43.8641,43.8787,43.7985,43.8058,51800.0
2014-10-28 13:45:00,60.08,60.14,60.08,60.1,35200.0,43.7985,43.8423,43.7985,43.8131,35200.0
2014-10-28 13:50:00,60.1,60.1,60.07,60.09,53200.0,43.8131,43.8131,43.7912,43.8058,53200.0
2014-10-28 13:55:00,60.09,60.1,60.05,60.06,108000.0,43.8058,43.8131,43.7767,43.7839,108000.0
2014-10-28 14:00:00,60.07,60.21,60.07,60.19,76000.0,43.7912,43.8933,43.7912,43.8787,76000.0
2014-10-28 14:05:00,60.2,60.24,60.18,60.2,62100.0,43.886,43.9152,43.8714,43.886,62100.0
2014-10-28 14:10:00,60.2,60.26,60.19,60.25,65800.0,43.886,43.9297,43.8787,43.9225,65800.0
2014-10-28 14:15:00,60.24,60.26,60.23,60.24,64800.0,43.9152,43.9297,43.9079,43.9152,64800.0
2014-10-28 14:20:00,60.24,60.31,60.24,60.3,92300.0,43.9152,43.9662,43.9152,43.9589,92300.0
2014-10-28 14:25:00,60.3,60.4,60.29,60.39,145300.0,43.9589,44.0318,43.9516,44.0245,145300.0
2014-10-28 14:30:00,60.4,60.45,60.17,60.42,413000.0,44.0318,44.0683,43.8641,44.0464,413000.0
2014-10-28 14:35:00,60.42,60.43,60.38,60.42,76000.0,44.0464,44.0537,44.0172,44.0464,76000.0
2014-10-28 14:40:00,60.42,60.48,60.41,60.47,74100.0,44.0464,44.0901,44.0391,44.0828,74100.0
2014-10-28 14:45:00,60.48,60.5,60.44,60.47,80100.0,44.0901,44.1047,44.061,44.0828,80100.0
2014-10-28 14:50:00,60.48,60.52,60.42,60.52,140700.0,44.0901,44.1193,44.0464,44.1193,140700.0
2014-10-28 14:55:00,60.52,60.57,60.5,60.53,144800.0,44.1193,44.1557,44.1047,44.1266,144800.0
2014-10-28 15:00:00,60.53,60.62,60.53,60.62,98600.0,44.1266,44.1922,44.1266,44.1922,98600.0
2014-10-28 15:05:00,60.63,60.65,60.5,60.52,119400.0,44.1995,44.2141,44.1047,44.1193,119400.0
2014-10-28 15:10:00,60.52,60.54,60.42,60.42,91600.0,44.1193,44.1339,44.0464,44.0464,91600.0
2014-10-28 15:15:00,60.43,60.45,60.26,60.28,103100.0,44.0537,44.0683,43.9297,43.9443,103100.0
2014-10-28 15:20:00,60.28,60.3,60.26,60.29,95800.0,43.9443,43.9589,43.9297,43.9516,95800.0
2014-10-28 15:25:00,60.28,60.39,60.21,60.36,112200.0,43.9443,44.0245,43.8933,44.0027,112200.0
2014-10-28 15:30:00,60.37,60.47,60.36,60.44,122600.0,44.0099,44.0828,44.0027,44.061,122600.0
2014-10-28 15:35:00,60.45,60.55,60.44,60.55,171800.0,44.0683,44.1412,44.061,44.1412,171800.0
2014-10-28 15:40:00,60.55,60.55,60.49,60.53,286500.0,44.1412,44.1412,44.0974,44.1266,286500.0
2014-10-28 15:45:00,60.52,60.65,60.52,60.6,246700.0,44.1193,44.2141,44.1193,44.1776,246700.0
2014-10-28 15:50:00,60.6,60.72,60.6,60.72,252100.0,44.1776,44.2651,44.1776,44.2651,252100.0
2014-10-28 15:55:00,60.72,60.73,60.65,60.7,321700.0,44.2651,44.2724,44.2141,44.2505,321700.0
2014-10-29 09:30:00,61.39,62.19,61.37,61.98,576400.0,44.7535,45.3367,44.7389,45.1836,576400.0
2014-10-29 09:35:00,61.94,61.99,60.8,61.52,340000.0,45.1545,45.1909,44.3234,44.8483,340000.0
2014-10-29 09:40:00,61.51,61.76,61.3,61.31,175700.0,44.841,45.0233,44.6879,44.6952,175700.0
2014-10-29 09:45:00,61.34,61.4,60.96,61.21,182500.0,44.7171,44.7608,44.4401,44.6223,182500.0
2014-10-29 09:50:00,61.18,61.25,60.75,60.97,289500.0,44.6004,44.6515,44.287,44.4473,289500.0
2014-10-29 09:55:00,60.95,61.03,60.8,60.88,124800.0,44.4328,44.4911,44.3234,44.3817,124800.0
2014-10-29 10:00:00,60.9,60.95,60.63,60.66,222400.0,44.3963,44.4328,44.1995,44.2214,222400.0
2014-10-29 10:05:00,60.65,60.78,60.6,60.6,182000.0,44.2141,44.3088,44.1776,44.1776,182000.0
2014-10-29 10:10:00,60.61,60.67,60.57,60.6,85200.0,44.1849,44.2286,44.1557,44.1776,85200.0
2014-10-29 10:15:00,60.6,60.87,60.58,60.79,72900.0,44.1776,44.3744,44.163,44.3161,72900.0
2014-10-29 10:20:00,60.79,60.86,60.51,60.52,80800.0,44.3161,44.3672,44.112,44.1193,80800.0
2014-10-29 10:25:00,60.51,60.6,60.3,60.41,138600.0,44.112,44.1776,43.9589,44.0391,138600.0
2014-10-29 10:30:00,60.4,60.81,60.39,60.8,81800.0,44.0318,44.3307,44.0245,44.3234,81800.0
2014-10-29 10:35:00,60.8,60.84,60.55,60.59,79100.0,44.3234,44.3526,44.1412,44.1703,79100.0
2014-10-29 10:40:00,60.58,60.72,60.5,60.72,81200.0,44.163,44.2651,44.1047,44.2651,81200.0
2014-10-29 10:45:00,60.72,60.9,60.68,60.89,128800.0,44.2651,44.3963,44.2359,44.389,128800.0
2014-10-29 10:50:00,60.89,61.04,60.86,61.01,120000.0,44.389,44.4984,44.3672,44.4765,120000.0
2014-10-29 10:55:00,61.03,61.16,61.03,61.04,111100.0,44.4911,44.5859,44.4911,44.4984,111100.0
2014-10-29 11:00:00,61.05,61.14,61.03,61.14,71900.0,44.5057,44.5713,44.4911,44.5713,71900.0
2014-10-29 11:05:00,61.14,61.17,61.08,61.13,84600.0,44.5713,44.5931,44.5275,44.564,84600.0
2014-10-29 11:10:00,61.14,61.35,61.14,61.3,85300.0,44.5713,44.7244,44.5713,44.6879,85300.0
2014-10-29 11:15:00,61.3,61.34,61.23,61.23,83700.0,44.6879,44.7171,44.6369,44.6369,83700.0
2014-10-29 11:20:00,61.23,61.26,61.04,61.1,102700.0,44.6369,44.6588,44.4984,44.5421,102700.0
2014-10-29 11:25:00,61.1,61.36,61.08,61.26,194200.0,44.5421,44.7317,44.5275,44.6588,194200.0
2014-10-29 11:30:00,61.26,61.28,61.04,61.12,74800.0,44.6588,44.6733,44.4984,44.5567,74800.0
2014-10-29 11:35:00,61.12,61.27,61.11,61.23,81300.0,44.5567,44.666,44.5494,44.6369,81300.0
2014-10-29 11:40:00,61.23,61.27,61.18,61.26,38900.0,44.6369,44.666,44.6004,44.6588,38900.0
2014-10-29 11:45:00,61.26,61.38,61.26,61.35,54300.0,44.6588,44.7462,44.6588,44.7244,54300.0
2014-10-29 11:50:00,61.35,61.38,61.31,61.37,47500.0,44.7244,44.7462,44.6952,44.7389,47500.0
2014-10-29 11:55:00,61.37,61.38,61.21,61.35,61800.0,44.7389,44.7462,44.6223,44.7244,61800.0
2014-10-29 12:00:00,61.36,61.38,61.23,61.23,78000.0,44.7317,44.7462,44.6369,44.6369,78000.0
2014-10-29 12:05:00,61.23,61.3,61.21,61.24,98300.0,44.6369,44.6879,44.6223,44.6442,98300.0
2014-10-29 12:10:00,61.25,61.28,61.16,61.16,55400.0,44.6515,44.6733,44.5859,44.5859,55400.0
2014-10-29 12:15:00,61.17,61.25,61.16,61.24,43400.0,44.5931,44.6515,44.5859,44.6442,43400.0
2014-10-29 12:20:00,61.25,61.27,61.2,61.24,46100.0,44.6515,44.666,44.615,44.6442,46100.0
2014-10-29 12:25:00,61.23,61.26,61.2,61.22,45600.0,44.6369,44.6588,44.615,44.6296,45600.0
2014-10-29 12:30:00,61.22,61.28,61.19,61.19,52200.0,44.6296,44.6733,44.6077,44.6077,52200.0
2014-10-29 12:35:00,61.19,61.2,61.16,61.16,29400.0,44.6077,44.615,44.5859,44.5859,29400.0
2014-10-29 12:40:00,61.16,61.19,61.11,61.12,28900.0,44.5859,44.6077,44.5494,44.5567,28900.0
2014-10-29 12:45:00,61.11,61.18,61.11,61.18,36100.0,44.5494,44.6004,44.5494,44.6004,36100.0
2014-10-29 12:50:00,61.17,61.17,61.1,61.13,32400.0,44.5931,44.5931,44.5421,44.564,32400.0
2014-10-29 12:55:00,61.13,61.22,61.13,61.13,22600.0,44.564,44.6296,44.564,44.564,22600.0
2014-10-29 13:00:00,61.14,61.17,61.1,61.12,16300.0,44.5713,44.5931,44.5421,44.5567,16300.0
2014-10-29 13:05:00,61.1,61.16,61.1,61.15,23100.0,44.5421,44.5859,44.5421,44.5786,23100.0
2014-10-29 13:10:00,61.16,61.25,61.15,61.2,33700.0,44.5859,44.6515,44.5786,44.615,33700.0
2014-10-29 13:15:00,61.22,61.28,61.19,61.2,31200.0,44.6296,44.6733,44.6077,44.615,31200.0
2014-10-29 13:20:00,61.19,61.22,61.16,61.17,38300.0,44.6077,44.6296,44.5859,44.5931,38300.0
2014-10-29 13:25:00,61.17,61.19,61.11,61.15,69200.0,44.5931,44.6077,44.5494,44.5786,69200.0
2014-10-29 13:30:00,61.15,61.21,61.13,61.18,24600.0,44.5786,44.6223,44.564,44.6004,24600.0
2014-10-29 13:35:00,61.17,61.2,61.14,61.17,69300.0,44.5931,44.615,44.5713,44.5931,69300.0
2014-10-29 13:40:00,61.17,61.18,61.1,61.11,42900.0,44.5931,44.6004,44.5421,44.5494,42900.0
2014-10-29 13:45:00,61.1,61.11,61.07,61.09,96100.0,44.5421,44.5494,44.5202,44.5348,96100.0
2014-10-29 13:50:00,61.09,61.1,61.06,61.07,41900.0,44.5348,44.5421,44.513,44.5202,41900.0
2014-10-29 13:55:00,61.07,61.08,60.97,61.01,100100.0,44.5202,44.5275,44.4473,44.4765,100100.0
2014-10-29 14:00:00,60.99,61.01,60.78,60.79,124100.0,44.4619,44.4765,44.3088,44.3161,124100.0
2014-10-29 14:05:00,60.81,60.86,60.58,60.86,92700.0,44.3307,44.3672,44.163,44.3672,92700.0
2014-10-29 14:10:00,60.86,61.04,60.86,60.92,55000.0,44.3672,44.4984,44.3672,44.4109,55000.0
2014-10-29 14:15:00,60.92,61.05,60.78,60.97,90300.0,44.4109,44.5057,44.3088,44.4473,90300.0
2014-10-29 14:20:00,60.96,61.27,60.96,61.19,54700.0,44.4401,44.666,44.4401,44.6077,54700.0
2014-10-29 14:25:00,61.19,61.37,61.19,61.27,91600.0,44.6077,44.7389,44.6077,44.666,91600.0
2014-10-29 14:30:00,61.27,61.28,60.98,61.19,106800.0,44.666,44.6733,44.4546,44.6077,106800.0
2014-10-29 14:35:00,61.18,61.23,61.12,61.12,65100.0,44.6004,44.6369,44.5567,44.5567,65100.0
2014-10-29 14:40:00,61.12,61.18,61.0,61.1,55200.0,44.5567,44.6004,44.4692,44.5421,55200.0
2014-10-29 14:45:00,61.11,61.16,61.0,61.05,60100.0,44.5494,44.5859,44.4692,44.5057,60100.0
2014-10-29 14:50:00,61.05,61.09,61.01,61.06,69500.0,44.5057,44.5348,44.4765,44.513,69500.0
2014-10-29 14:55:00,61.07,61.26,61.03,61.18,152100.0,44.5202,44.6588,44.4911,44.6004,152100.0
2014-10-29 15:00:00,61.17,61.17,61.04,61.04,33800.0,44.5931,44.5931,44.4984,44.4984,33800.0
2014-10-29 15:05:00,61.03,61.07,60.76,60.77,70200.0,44.4911,44.5202,44.2943,44.3015,70200.0
2014-10-29 15:10:00,60.77,60.93,60.76,60.91,80100.0,44.3015,44.4182,44.2943,44.4036,80100.0
2014-10-29 15:15:00,60.91,61.01,60.86,61.01,89500.0,44.4036,44.4765,44.3672,44.4765,89500.0
2014-10-29 15:20:00,61.01,61.02,60.9,60.92,51400.0,44.4765,44.4838,44.3963,44.4109,51400.0
2014-10-29 15:25:00,60.92,61.05,60.91,61.04,45100.0,44.4109,44.5057,44.4036,44.4984,45100.0
2014-10-29 15:30:00,61.05,61.18,61.01,61.13,79400.0,44.5057,44.6004,44.4765,44.564,79400.0
2014-10-29 15:35:00,61.13,61.17,61.06,61.17,59800.0,44.564,44.5931,44.513,44.5931,59800.0
2014-10-29 15:40:00,61.17,61.18,61.08,61.11,93300.0,44.5931,44.6004,44.5275,44.5494,93300.0
2014-10-29 15:45:00,61.11,61.15,61.1,61.11,120700.0,44.5494,44.5786,44.5421,44.5494,120700.0
2014-10-29 15:50:00,61.11,61.12,61.04,61.08,111400.0,44.5494,44.5567,44.4984,44.5275,111400.0
2014-10-29 15:55:00,61.07,61.16,61.0,61.0,329600.0,44.5202,44.5859,44.4692,44.4692,329600.0
2014-10-30 09:30:00,60.5,61.0,60.5,60.97,107600.0,44.1047,44.4692,44.1047,44.4473,107600.0
2014-10-30 09:35:00,60.97,61.22,60.94,60.94,67700.0,44.4473,44.6296,44.4255,44.4255,67700.0
2014-10-30 09:40:00,60.96,61.05,60.83,60.91,109600.0,44.4401,44.5057,44.3453,44.4036,109600.0
2014-10-30 09:45:00,60.89,61.11,60.78,60.97,54300.0,44.389,44.5494,44.3088,44.4473,54300.0
2014-10-30 09:50:00,60.96,61.04,60.91,60.95,36400.0,44.4401,44.4984,44.4036,44.4328,36400.0
2014-10-30 09:55:00,60.94,60.97,60.76,60.82,58300.0,44.4255,44.4473,44.2943,44.338,58300.0
2014-10-30 10:00:00,60.81,60.83,60.56,60.75,149200.0,44.3307,44.3453,44.1485,44.287,149200.0
2014-10-30 10:05:00,60.74,60.95,60.68,60.95,51900.0,44.2797,44.4328,44.2359,44.4328,51900.0
2014-10-30 10:10:00,60.94,61.07,60.89,60.98,40400.0,44.4255,44.5202,44.389,44.4546,40400.0
2014-10-30 10:15:00,60.96,61.17,60.91,61.14,44100.0,44.4401,44.5931,44.4036,44.5713,44100.0
2014-10-30 10:20:00,61.14,61.16,60.91,60.99,41600.0,44.5713,44.5859,44.4036,44.4619,41600.0
2014-10-30 10:25:00,61.0,61.03,60.92,60.92,28900.0,44.4692,44.4911,44.4109,44.4109,28900.0
2014-10-30 10:30:00,60.92,61.07,60.82,60.9,45300.0,44.4109,44.5202,44.338,44.3963,45300.0
2014-10-30 10:35:00,60.9,60.9,60.77,60.86,57900.0,44.3963,44.3963,44.3015,44.3672,57900.0
2014-10-30 10:40:00,60.86,61.01,60.81,61.01,49800.0,44.3672,44.4765,44.3307,44.4765,49800.0
2014-10-30 10:45:00,61.02,61.12,61.02,61.08,100100.0,44.4838,44.5567,44.4838,44.5275,100100.0
2014-10-30 10:50:00,61.09,61.28,61.08,61.25,97800.0,44.5348,44.6733,44.5275,44.6515,97800.0
2014-10-30 10:55:00,61.24,61.4,61.24,61.37,86800.0,44.6442,44.7608,44.6442,44.7389,86800.0
2014-10-30 11:00:00,61.36,61.47,61.35,61.35,69000.0,44.7317,44.8118,44.7244,44.7244,69000.0
2014-10-30 11:05:00,61.35,61.38,61.31,61.37,37600.0,44.7244,44.7462,44.6952,44.7389,37600.0
2014-10-30 11:10:00,61.36,61.47,61.36,61.46,53000.0,44.7317,44.8118,44.7317,44.8046,53000.0
2014-10-30 11:15:00,61.47,61.51,61.44,61.46,90600.0,44.8118,44.841,44.79,44.8046,90600.0
2014-10-30 11:20:00,61.48,61.48,61.31,61.38,28300.0,44.8191,44.8191,44.6952,44.7462,28300.0
2014-10-30 11:25:00,61.42,61.47,61.4,61.42,38700.0,44.7754,44.8118,44.7608,44.7754,38700.0
2014-10-30 11:30:00,61.43,61.45,61.26,61.44,61700.0,44.7827,44.7973,44.6588,44.79,61700.0
2014-10-30 11:35:00,61.45,61.52,61.43,61.43,87600.0,44.7973,44.8483,44.7827,44.7827,87600.0
2014-10-30 11:40:00,61.43,61.57,61.43,61.57,70900.0,44.7827,44.8847,44.7827,44.8847,70900.0
2014-10-30 11:45:00,61.58,61.71,61.57,61.65,57400.0,44.892,44.9868,44.8847,44.9431,57400.0
2014-10-30 11:50:00,61.65,61.65,61.51,61.61,90300.0,44.9431,44.9431,44.841,44.9139,90300.0
2014-10-30 11:55:00,61.6,61.64,61.59,61.6,88000.0,44.9066,44.9358,44.8993,44.9066,88000.0
2014-10-30 12:00:00,61.6,61.61,61.51,61.51,37800.0,44.9066,44.9139,44.841,44.841,37800.0
2014-10-30 12:05:00,61.51,61.71,61.51,61.71,21200.0,44.841,44.9868,44.841,44.9868,21200.0
2014-10-30 12:10:00,61.71,61.75,61.65,61.65,40100.0,44.9868,45.016,44.9431,44.9431,40100.0
2014-10-30 12:15:00,61.65,61.69,61.55,61.55,18700.0,44.9431,44.9722,44.8702,44.8702,18700.0
2014-10-30 12:20:00,61.55,61.62,61.54,61.57,68300.0,44.8702,44.9212,44.8629,44.8847,68300.0
2014-10-30 12:25:00,61.56,61.62,61.5,61.57,72100.0,44.8775,44.9212,44.8337,44.8847,72100.0
2014-10-30 12:30:00,61.58,61.65,61.57,61.6,44500.0,44.892,44.9431,44.8847,44.9066,44500.0
2014-10-30 12:35:00,61.6,61.61,61.49,61.49,22400.0,44.9066,44.9139,44.8264,44.8264,22400.0
2014-10-30 12:40:00,61.49,61.51,61.42,61.51,32200.0,44.8264,44.841,44.7754,44.841,32200.0
2014-10-30 12:45:00,61.52,61.58,61.5,61.57,16200.0,44.8483,44.892,44.8337,44.8847,16200.0
2014-10-30 12:50:00,61.56,61.56,61.49,61.5,27300.0,44.8775,44.8775,44.8264,44.8337,27300.0
2014-10-30 12:55:00,61.5,61.58,61.44,61.54,18400.0,44.8337,44.892,44.79,44.8629,18400.0
2014-10-30 13:00:00,61.54,61.57,61.51,61.52,15600.0,44.8629,44.8847,44.841,44.8483,15600.0
2014-10-30 13:05:00,61.52,61.56,61.48,61.48,8500.0,44.8483,44.8775,44.8191,44.8191,8500.0
2014-10-30 13:10:00,61.47,61.57,61.47,61.57,13200.0,44.8118,44.8847,44.8118,44.8847,13200.0
2014-10-30 13:15:00,61.57,61.59,61.47,61.52,35700.0,44.8847,44.8993,44.8118,44.8483,35700.0
2014-10-30 13:20:00,61.51,61.52,61.48,61.51,26400.0,44.841,44.8483,44.8191,44.841,26400.0
2014-10-30 13:25:00,61.52,61.53,61.46,61.49,26100.0,44.8483,44.8556,44.8046,44.8264,26100.0
2014-10-30 13:30:00,61.48,61.54,61.44,61.53,30700.0,44.8191,44.8629,44.79,44.8556,30700.0
2014-10-30 13:35:00,61.52,61.79,61.5,61.79,24000.0,44.8483,45.0451,44.8337,45.0451,24000.0
2014-10-30 13:40:00,61.78,61.83,61.68,61.81,44000.0,45.0378,45.0743,44.9649,45.0597,44000.0
2014-10-30 13:45:00,61.8,61.89,61.58,61.89,127800.0,45.0524,45.118,44.892,45.118,127800.0
2014-10-30 13:50:00,61.89,61.91,61.52,61.85,158600.0,45.118,45.1326,44.8483,45.0889,158600.0
2014-10-30 13:55:00,61.85,61.87,61.81,61.81,110800.0,45.0889,45.1034,45.0597,45.0597,110800.0
2014-10-30 14:00:00,61.82,61.84,61.79,61.82,46100.0,45.067,45.0816,45.0451,45.067,46100.0
2014-10-30 14:05:00,61.82,61.84,61.74,61.84,38300.0,45.067,45.0816,45.0087,45.0816,38300.0
2014-10-30 14:10:00,61.84,61.88,61.82,61.84,35100.0,45.0816,45.1107,45.067,45.0816,35100.0
2014-10-30 14:15:00,61.84,61.84,61.79,61.79,32200.0,45.0816,45.0816,45.0451,45.0451,32200.0
2014-10-30 14:20:00,61.79,61.83,61.75,61.83,56500.0,45.0451,45.0743,45.016,45.0743,56500.0
2014-10-30 14:25:00,61.82,61.87,61.71,61.74,60500.0,45.067,45.1034,44.9868,45.0087,60500.0
2014-10-30 14:30:00,61.73,61.75,61.69,61.71,35000.0,45.0014,45.016,44.9722,44.9868,35000.0
2014-10-30 14:35:00,61.72,61.75,61.69,61.7,41700.0,44.9941,45.016,44.9722,44.9795,41700.0
2014-10-30 14:40:00,61.7,61.75,61.68,61.73,36500.0,44.9795,45.016,44.9649,45.0014,36500.0
2014-10-30 14:45:00,61.73,61.8,61.59,61.6,50800.0,45.0014,45.0524,44.8993,44.9066,50800.0
2014-10-30 14:50:00,61.59,61.61,61.4,61.5,169000.0,44.8993,44.9139,44.7608,44.8337,169000.0
2014-10-30 14:55:00,61.49,61.51,61.38,61.46,82800.0,44.8264,44.841,44.7462,44.8046,82800.0
2014-10-30 15:00:00,61.46,61.52,61.4,61.51,104600.0,44.8046,44.8483,44.7608,44.841,104600.0
2014-10-30 15:05:00,61.5,61.6,61.48,61.5,39200.0,44.8337,44.9066,44.8191,44.8337,39200.0
2014-10-30 15:10:00,61.5,61.65,61.5,61.62,25900.0,44.8337,44.9431,44.8337,44.9212,25900.0
2014-10-30 15:15:00,61.63,61.66,61.49,61.54,39600.0,44.9285,44.9504,44.8264,44.8629,39600.0
2014-10-30 15:20:00,61.55,61.62,61.52,61.53,46800.0,44.8702,44.9212,44.8483,44.8556,46800.0
2014-10-30 15:25:00,61.53,61.55,61.5,61.54,39900.0,44.8556,44.8702,44.8337,44.8629,39900.0
2014-10-30 15:30:00,61.54,61.61,61.5,61.57,66100.0,44.8629,44.9139,44.8337,44.8847,66100.0
2014-10-30 15:35:00,61.57,61.58,61.5,61.51,68000.0,44.8847,44.892,44.8337,44.841,68000.0
2014-10-30 15:40:00,61.51,61.52,61.47,61.48,93600.0,44.841,44.8483,44.8118,44.8191,93600.0
2014-10-30 15:45:00,61.47,61.61,61.45,61.55,125400.0,44.8118,44.9139,44.7973,44.8702,125400.0
2014-10-30 15:50:00,61.56,61.58,61.5,61.55,108900.0,44.8775,44.892,44.8337,44.8702,108900.0
2014-10-30 15:55:00,61.55,61.56,61.44,61.45,299500.0,44.8702,44.8775,44.79,44.7973,299500.0
2014-10-31 09:30:00,62.46,62.87,62.4,62.4,174800.0,45.5336,45.8324,45.4898,45.4898,174800.0
2014-10-31 09:35:00,62.41,62.57,62.3,62.51,111800.0,45.4971,45.6137,45.4169,45.57,111800.0
2014-10-31 09:40:00,62.5,62.67,62.4,62.61,124600.0,45.5627,45.6866,45.4898,45.6429,124600.0
2014-10-31 09:45:00,62.62,62.63,62.45,62.52,161700.0,45.6502,45.6575,45.5263,45.5773,161700.0
2014-10-31 09:50:00,62.52,62.53,62.37,62.42,69100.0,45.5773,45.5846,45.4679,45.5044,69100.0
2014-10-31 09:55:00,62.41,62.42,62.26,62.37,90400.0,45.4971,45.5044,45.3878,45.4679,90400.0
2014-10-31 10:00:00,62.37,62.53,62.33,62.51,127900.0,45.4679,45.5846,45.4388,45.57,127900.0
2014-10-31 10:05:00,62.54,62.64,62.49,62.62,86300.0,45.5919,45.6648,45.5554,45.6502,86300.0
2014-10-31 10:10:00,62.61,62.69,62.58,62.69,87900.0,45.6429,45.7012,45.621,45.7012,87900.0
2014-10-31 10:15:00,62.69,62.73,62.55,62.6,132100.0,45.7012,45.7304,45.5992,45.6356,132100.0
2014-10-31 10:20:00,62.61,62.69,62.6,62.68,113700.0,45.6429,45.7012,45.6356,45.6939,113700.0
2014-10-31 10:25:00,62.68,62.8,62.68,62.78,127600.0,45.6939,45.7814,45.6939,45.7668,127600.0
2014-10-31 10:30:00,62.78,62.8,62.6,62.6,235200.0,45.7668,45.7814,45.6356,45.6356,235200.0
2014-10-31 10:35:00,62.6,62.67,62.58,62.58,81600.0,45.6356,45.6866,45.621,45.621,81600.0
2014-10-31 10:40:00,62.57,62.71,62.55,62.69,78600.0,45.6137,45.7158,45.5992,45.7012,78600.0
2014-10-31 10:45:00,62.69,62.82,62.68,62.78,70400.0,45.7012,45.796,45.6939,45.7668,70400.0
2014-10-31 10:50:00,62.79,62.8,62.75,62.75,63900.0,45.7741,45.7814,45.745,45.745,63900.0
2014-10-31 10:55:00,62.75,62.84,62.74,62.79,146300.0,45.745,45.8106,45.7377,45.7741,146300.0
2014-10-31 11:00:00,62.8,62.81,62.74,62.79,55200.0,45.7814,45.7887,45.7377,45.7741,55200.0
2014-10-31 11:05:00,62.78,62.9,62.78,62.88,172500.0,45.7668,45.8543,45.7668,45.8397,172500.0
2014-10-31 11:10:00,62.89,62.96,62.88,62.93,60500.0,45.847,45.8981,45.8397,45.8762,60500.0
2014-10-31 11:15:00,62.92,62.93,62.73,62.77,104800.0,45.8689,45.8762,45.7304,45.7595,104800.0
2014-10-31 11:20:00,62.78,62.87,62.76,62.83,132100.0,45.7668,45.8324,45.7523,45.8033,132100.0
2014-10-31 11:25:00,62.83,62.88,62.8,62.87,69500.0,45.8033,45.8397,45.7814,45.8324,69500.0
2014-10-31 11:30:00,62.87,62.87,62.79,62.8,70000.0,45.8324,45.8324,45.7741,45.7814,70000.0
2014-10-31 11:35:00,62.8,62.86,62.8,62.85,35900.0,45.7814,45.8252,45.7814,45.8179,35900.0
2014-10-31 11:40:00,62.84,62.94,62.82,62.93,71000.0,45.8106,45.8835,45.796,45.8762,71000.0
2014-10-31 11:45:00,62.94,62.96,62.83,62.83,90300.0,45.8835,45.8981,45.8033,45.8033,90300.0
2014-10-31 11:50:00,62.82,62.82,62.5,62.5,114900.0,45.796,45.796,45.5627,45.5627,114900.0
2014-10-31 11:55:00,62.52,62.54,62.36,62.4,132300.0,45.5773,45.5919,45.4607,45.4898,132300.0
2014-10-31 12:00:00,62.39,62.47,62.34,62.34,56100.0,45.4825,45.5408,45.4461,45.4461,56100.0
2014-10-31 12:05:00,62.34,62.51,62.34,62.51,54200.0,45.4461,45.57,45.4461,45.57,54200.0
2014-10-31 12:10:00,62.51,62.67,62.51,62.65,64500.0,45.57,45.6866,45.57,45.6721,64500.0
2014-10-31 12:15:00,62.65,62.67,62.53,62.53,41000.0,45.6721,45.6866,45.5846,45.5846,41000.0
2014-10-31 12:20:00,62.54,62.54,62.41,62.41,31800.0,45.5919,45.5919,45.4971,45.4971,31800.0
2014-10-31 12:25:00,62.41,62.48,62.41,62.47,47700.0,45.4971,45.5481,45.4971,45.5408,47700.0
2014-10-31 12:30:00,62.48,62.49,62.44,62.45,27700.0,45.5481,45.5554,45.519,45.5263,27700.0
2014-10-31 12:35:00,62.45,62.48,62.39,62.39,24900.0,45.5263,45.5481,45.4825,45.4825,24900.0
2014-10-31 12:40:00,62.4,62.45,62.38,62.45,45600.0,45.4898,45.5263,45.4752,45.5263,45600.0
2014-10-31 12:45:00,62.44,62.47,62.42,62.45,41100.0,45.519,45.5408,45.5044,45.5263,41100.0
2014-10-31 12:50:00,62.45,62.61,62.45,62.57,130100.0,45.5263,45.6429,45.5263,45.6137,130100.0
2014-10-31 12:55:00,62.58,62.6,62.56,62.58,51500.0,45.621,45.6356,45.6065,45.621,51500.0
2014-10-31 13:00:00,62.59,62.6,62.56,62.57,41800.0,45.6283,45.6356,45.6065,45.6137,41800.0
2014-10-31 13:05:00,62.57,62.58,62.5,62.5,33400.0,45.6137,45.621,45.5627,45.5627,33400.0
2014-10-31 13:10:00,62.51,62.51,62.47,62.48,28900.0,45.57,45.57,45.5408,45.5481,28900.0
2014-10-31 13:15:00,62.47,62.54,62.47,62.54,118700.0,45.5408,45.5919,45.5408,45.5919,118700.0
2014-10-31 13:20:00,62.54,62.64,62.53,62.59,38400.0,45.5919,45.6648,45.5846,45.6283,38400.0
2014-10-31 13:25:00,62.59,62.6,62.52,62.53,30800.0,45.6283,45.6356,45.5773,45.5846,30800.0
2014-10-31 13:30:00,62.53,62.56,62.48,62.49,25900.0,45.5846,45.6065,45.5481,45.5554,25900.0
2014-10-31 13:35:00,62.48,62.49,62.37,62.43,56100.0,45.5481,45.5554,45.4679,45.5117,56100.0
2014-10-31 13:40:00,62.43,62.45,62.39,62.41,40400.0,45.5117,45.5263,45.4825,45.4971,40400.0
2014-10-31 13:45:00,62.41,62.47,62.41,62.44,51100.0,45.4971,45.5408,45.4971,45.519,51100.0
2014-10-31 13:50:00,62.44,62.48,62.43,62.45,41500.0,45.519,45.5481,45.5117,45.5263,41500.0
2014-10-31 13:55:00,62.46,62.55,62.44,62.53,29800.0,45.5336,45.5992,45.519,45.5846,29800.0
2014-10-31 14:00:00,62.54,62.55,62.48,62.48,38400.0,45.5919,45.5992,45.5481,45.5481,38400.0
2014-10-31 14:05:00,62.48,62.51,62.43,62.5,38700.0,45.5481,45.57,45.5117,45.5627,38700.0
2014-10-31 14:10:00,62.5,62.55,62.49,62.54,44300.0,45.5627,45.5992,45.5554,45.5919,44300.0
2014-10-31 14:15:00,62.53,62.53,62.48,62.48,27300.0,45.5846,45.5846,45.5481,45.5481,27300.0
2014-10-31 14:20:00,62.48,62.5,62.45,62.5,38000.0,45.5481,45.5627,45.5263,45.5627,38000.0
2014-10-31 14:25:00,62.49,62.54,62.49,62.53,33200.0,45.5554,45.5919,45.5554,45.5846,33200.0
2014-10-31 14:30:00,62.53,62.55,62.49,62.51,38100.0,45.5846,45.5992,45.5554,45.57,38100.0
2014-10-31 14:35:00,62.51,62.55,62.51,62.51,43300.0,45.57,45.5992,45.57,45.57,43300.0
2014-10-31 14:40:00,62.51,62.55,62.46,62.54,69500.0,45.57,45.5992,45.5336,45.5919,69500.0
2014-10-31 14:45:00,62.53,62.55,62.46,62.47,32600.0,45.5846,45.5992,45.5336,45.5408,32600.0
2014-10-31 14:50:00,62.47,62.49,62.42,62.43,98400.0,45.5408,45.5554,45.5044,45.5117,98400.0
2014-10-31 14:55:00,62.43,62.53,62.43,62.53,81200.0,45.5117,45.5846,45.5117,45.5846,81200.0
2014-10-31 15:00:00,62.53,62.54,62.45,62.47,36000.0,45.5846,45.5919,45.5263,45.5408,36000.0
2014-10-31 15:05:00,62.46,62.5,62.46,62.49,59600.0,45.5336,45.5627,45.5336,45.5554,59600.0
2014-10-31 15:10:00,62.48,62.48,62.4,62.42,52200.0,45.5481,45.5481,45.4898,45.5044,52200.0
2014-10-31 15:15:00,62.43,62.5,62.42,62.49,46700.0,45.5117,45.5627,45.5044,45.5554,46700.0
2014-10-31 15:20:00,62.49,62.51,62.47,62.49,102200.0,45.5554,45.57,45.5408,45.5554,102200.0
2014-10-31 15:25:00,62.49,62.52,62.49,62.5,64000.0,45.5554,45.5773,45.5554,45.5627,64000.0
2014-10-31 15:30:00,62.5,62.5,62.44,62.5,91200.0,45.5627,45.5627,45.519,45.5627,91200.0
2014-10-31 15:35:00,62.5,62.5,62.44,62.44,79700.0,45.5627,45.5627,45.519,45.519,79700.0
2014-10-31 15:40:00,62.44,62.51,62.43,62.5,142700.0,45.519,45.57,45.5117,45.5627,142700.0
2014-10-31 15:45:00,62.49,62.51,62.42,62.43,164800.0,45.5554,45.57,45.5044,45.5117,164800.0
2014-10-31 15:50:00,62.43,62.46,62.27,62.29,246600.0,45.5117,45.5336,45.395,45.4096,246600.0
2014-10-31 15:55:00,62.29,62.3,62.25,62.26,372600.0,45.4096,45.4169,45.3805,45.3878,372600.0
2014-11-03 09:30:00,62.26,62.61,62.09,62.3,258400.0,45.3878,45.6429,45.2638,45.4169,258400.0
2014-11-03 09:35:00,62.3,62.42,62.09,62.22,62100.0,45.4169,45.5044,45.2638,45.3586,62100.0
2014-11-03 09:40:00,62.21,62.35,62.19,62.23,37900.0,45.3513,45.4534,45.3367,45.3659,37900.0
2014-11-03 09:45:00,62.35,62.42,62.21,62.27,75200.0,45.4534,45.5044,45.3513,45.395,75200.0
2014-11-03 09:50:00,62.28,62.52,62.28,62.49,132400.0,45.4023,45.5773,45.4023,45.5554,132400.0
2014-11-03 09:55:00,62.5,62.83,62.5,62.66,113400.0,45.5627,45.8033,45.5627,45.6794,113400.0
2014-11-03 10:00:00,62.67,62.9,62.66,62.74,92400.0,45.6866,45.8543,45.6794,45.7377,92400.0
2014-11-03 10:05:00,62.75,62.75,62.57,62.57,74200.0,45.745,45.745,45.6137,45.6137,74200.0
2014-11-03 10:10:00,62.56,62.6,62.41,62.41,57800.0,45.6065,45.6356,45.4971,45.4971,57800.0
2014-11-03 10:15:00,62.41,62.43,62.39,62.43,35200.0,45.4971,45.5117,45.4825,45.5117,35200.0
2014-11-03 10:20:00,62.44,62.45,62.34,62.41,69100.0,45.519,45.5263,45.4461,45.4971,69100.0
2014-11-03 10:25:00,62.42,62.48,62.39,62.4,30200.0,45.5044,45.5481,45.4825,45.4898,30200.0
2014-11-03 10:30:00,62.39,62.67,62.38,62.67,41900.0,45.4825,45.6866,45.4752,45.6866,41900.0
2014-11-03 10:35:00,62.68,62.74,62.66,62.7,62500.0,45.6939,45.7377,45.6794,45.7085,62500.0
2014-11-03 10:40:00,62.69,62.71,62.67,62.7,41600.0,45.7012,45.7158,45.6866,45.7085,41600.0
2014-11-03 10:45:00,62.7,62.7,62.6,62.61,28900.0,45.7085,45.7085,45.6356,45.6429,28900.0
2014-11-03 10:50:00,62.61,62.69,62.58,62.69,57000.0,45.6429,45.7012,45.621,45.7012,57000.0
2014-11-03 10:55:00,62.69,62.76,62.68,62.71,75900.0,45.7012,45.7523,45.6939,45.7158,75900.0
2014-11-03 11:00:00,62.7,62.95,62.7,62.93,75300.0,45.7085,45.8908,45.7085,45.8762,75300.0
2014-11-03 11:05:00,62.93,63.19,62.93,63.06,131600.0,45.8762,46.0657,45.8762,45.971,131600.0
2014-11-03 11:10:00,63.06,63.1,62.96,63.0,52000.0,45.971,46.0001,45.8981,45.9272,52000.0
2014-11-03 11:15:00,63.0,63.07,62.95,62.96,67900.0,45.9272,45.9782,45.8908,45.8981,67900.0
2014-11-03 11:20:00,62.97,63.07,62.93,63.06,47700.0,45.9053,45.9782,45.8762,45.971,47700.0
2014-11-03 11:25:00,63.07,63.07,62.98,62.98,119200.0,45.9782,45.9782,45.9126,45.9126,119200.0
2014-11-03 11:30:00,62.99,63.02,62.9,62.92,44800.0,45.9199,45.9418,45.8543,45.8689,44800.0
2014-11-03 11:35:00,62.92,62.97,62.86,62.86,36100.0,45.8689,45.9053,45.8252,45.8252,36100.0
2014-11-03 11:40:00,62.85,62.95,62.83,62.94,27400.0,45.8179,45.8908,45.8033,45.8835,27400.0
2014-11-03 11:45:00,62.94,63.05,62.93,63.03,30500.0,45.8835,45.9637,45.8762,45.9491,30500.0
2014-11-03 11:50:00,63.03,63.05,62.99,63.02,43600.0,45.9491,45.9637,45.9199,45.9418,43600.0
2014-11-03 11:55:00,63.01,63.11,63.01,63.08,34100.0,45.9345,46.0074,45.9345,45.9855,34100.0
2014-11-03 12:00:00,63.09,63.1,63.03,63.08,50200.0,45.9928,46.0001,45.9491,45.9855,50200.0
2014-11-03 12:05:00,63.07,63.1,63.06,63.07,22500.0,45.9782,46.0001,45.971,45.9782,22500.0
2014-11-03 12:10:00,63.07,63.08,63.04,63.04,36100.0,45.9782,45.9855,45.9564,45.9564,36100.0
2014-11-03 12:15:00,63.04,63.09,63.02,63.08,34700.0,45.9564,45.9928,45.9418,45.9855,34700.0
2014-11-03 12:20:00,63.08,63.12,63.07,63.1,18900.0,45.9855,46.0147,45.9782,46.0001,18900.0
2014-11-03 12:25:00,63.11,63.11,62.99,63.0,44800.0,46.0074,46.0074,45.9199,45.9272,44800.0
2014-11-03 12:30:00,63.01,63.03,62.93,62.95,43200.0,45.9345,45.9491,45.8762,45.8908,43200.0
2014-11-03 12:35:00,62.96,62.97,62.95,62.96,13600.0,45.8981,45.9053,45.8908,45.8981,13600.0
2014-11-03 12:40:00,62.96,62.96,62.94,62.96,26200.0,45.8981,45.8981,45.8835,45.8981,26200.0
2014-11-03 12:45:00,62.96,63.0,62.95,62.99,18600.0,45.8981,45.9272,45.8908,45.9199,18600.0
2014-11-03 12:50:00,63.0,63.0,62.95,62.95,29100.0,45.9272,45.9272,45.8908,45.8908,29100.0
2014-11-03 12:55:00,62.96,63.01,62.95,63.01,38700.0,45.8981,45.9345,45.8908,45.9345,38700.0
2014-11-03 13:00:00,63.01,63.01,62.98,62.99,44800.0,45.9345,45.9345,45.9126,45.9199,44800.0
2014-11-03 13:05:00,62.98,63.01,62.94,62.94,38100.0,45.9126,45.9345,45.8835,45.8835,38100.0
2014-11-03 13:10:00,62.95,62.96,62.91,62.91,15200.0,45.8908,45.8981,45.8616,45.8616,15200.0
2014-11-03 13:15:00,62.92,62.93,62.91,62.92,20600.0,45.8689,45.8762,45.8616,45.8689,20600.0
2014-11-03 13:20:00,62.92,62.94,62.91,62.94,15900.0,45.8689,45.8835,45.8616,45.8835,15900.0
2014-11-03 13:25:00,62.94,62.98,62.94,62.95,22000.0,45.8835,45.9126,45.8835,45.8908,22000.0
2014-11-03 13:30:00,62.94,62.98,62.94,62.97,11100.0,45.8835,45.9126,45.8835,45.9053,11100.0
2014-11-03 13:35:00,62.98,63.01,62.96,62.98,36400.0,45.9126,45.9345,45.8981,45.9126,36400.0
2014-11-03 13:40:00,62.98,63.02,62.96,62.96,30700.0,45.9126,45.9418,45.8981,45.8981,30700.0
2014-11-03 13:45:00,62.96,63.03,62.93,62.93,50000.0,45.8981,45.9491,45.8762,45.8762,50000.0
2014-11-03 13:50:00,62.93,62.97,62.9,62.95,62200.0,45.8762,45.9053,45.8543,45.8908,62200.0
2014-11-03 13:55:00,62.95,62.99,62.93,62.93,24600.0,45.8908,45.9199,45.8762,45.8762,24600.0
2014-11-03 14:00:00,62.93,62.96,62.93,62.94,25600.0,45.8762,45.8981,45.8762,45.8835,25600.0
2014-11-03 14:05:00,62.95,62.96,62.88,62.9,42400.0,45.8908,45.8981,45.8397,45.8543,42400.0
2014-11-03 14:10:00,62.9,62.93,62.86,62.86,43500.0,45.8543,45.8762,45.8252,45.8252,43500.0
2014-11-03 14:15:00,62.86,62.87,62.79,62.79,19100.0,45.8252,45.8324,45.7741,45.7741,19100.0
2014-11-03 14:20:00,62.77,62.78,62.71,62.71,40700.0,45.7595,45.7668,45.7158,45.7158,40700.0
2014-11-03 14:25:00,62.71,62.71,62.62,62.62,45100.0,45.7158,45.7158,45.6502,45.6502,45100.0
2014-11-03 14:30:00,62.62,62.62,62.4,62.42,84100.0,45.6502,45.6502,45.4898,45.5044,84100.0
2014-11-03 14:35:00,62.41,62.54,62.41,62.52,33400.0,45.4971,45.5919,45.4971,45.5773,33400.0
2014-11-03 14:40:00,62.51,62.55,62.42,62.49,38800.0,45.57,45.5992,45.5044,45.5554,38800.0
2014-11-03 14:45:00,62.48,62.52,62.42,62.43,34900.0,45.5481,45.5773,45.5044,45.5117,34900.0
2014-11-03 14:50:00,62.43,62.45,62.35,62.36,27300.0,45.5117,45.5263,45.4534,45.4607,27300.0
2014-11-03 14:55:00,62.35,62.42,62.34,62.4,58600.0,45.4534,45.5044,45.4461,45.4898,58600.0
2014-11-03 15:00:00,62.4,62.45,62.4,62.42,34300.0,45.4898,45.5263,45.4898,45.5044,34300.0
2014-11-03 15:05:00,62.42,62.49,62.4,62.42,70900.0,45.5044,45.5554,45.4898,45.5044,70900.0
2014-11-03 15:10:00,62.43,62.51,62.43,62.49,37800.0,45.5117,45.57,45.5117,45.5554,37800.0
2014-11-03 15:15:00,62.49,62.5,62.33,62.33,41600.0,45.5554,45.5627,45.4388,45.4388,41600.0
2014-11-03 15:20:00,62.34,62.34,62.28,62.3,57200.0,45.4461,45.4461,45.4023,45.4169,57200.0
2014-11-03 15:25:00,62.31,62.31,62.17,62.22,73600.0,45.4242,45.4242,45.3221,45.3586,73600.0
2014-11-03 15:30:00,62.22,62.35,62.19,62.35,103600.0,45.3586,45.4534,45.3367,45.4534,103600.0
2014-11-03 15:35:00,62.35,62.37,62.25,62.27,73300.0,45.4534,45.4679,45.3805,45.395,73300.0
2014-11-03 15:40:00,62.27,62.29,62.24,62.24,76800.0,45.395,45.4096,45.3732,45.3732,76800.0
2014-11-03 15:45:00,62.25,62.31,62.24,62.28,109400.0,45.3805,45.4242,45.3732,45.4023,109400.0
2014-11-03 15:50:00,62.28,62.3,62.25,62.29,132000.0,45.4023,45.4169,45.3805,45.4096,132000.0
2014-11-03 15:55:00,62.3,62.39,62.3,62.39,212700.0,45.4169,45.4825,45.4169,45.4825,212700.0
2014-11-04 09:30:00,61.26,61.34,60.93,61.03,273200.0,44.6588,44.7171,44.4182,44.4911,273200.0
2014-11-04 09:35:00,61.07,61.1,60.69,60.75,281000.0,44.5202,44.5421,44.2432,44.287,281000.0
2014-11-04 09:40:00,60.75,60.97,60.52,60.55,237100.0,44.287,44.4473,44.1193,44.1412,237100.0
2014-11-04 09:45:00,60.55,60.68,60.22,60.29,334100.0,44.1412,44.2359,43.9006,43.9516,334100.0
2014-11-04 09:50:00,60.27,60.44,60.14,60.2,272300.0,43.937,44.061,43.8423,43.886,272300.0
2014-11-04 09:55:00,60.17,60.17,59.64,59.78,477400.0,43.8641,43.8641,43.4778,43.5798,477400.0
2014-11-04 10:00:00,59.78,60.24,59.76,60.14,287700.0,43.5798,43.9152,43.5652,43.8423,287700.0
2014-11-04 10:05:00,60.13,60.17,59.98,60.01,141500.0,43.835,43.8641,43.7256,43.7475,141500.0
2014-11-04 10:10:00,60.0,60.22,60.0,60.18,200500.0,43.7402,43.9006,43.7402,43.8714,200500.0
2014-11-04 10:15:00,60.18,60.19,59.95,60.07,145500.0,43.8714,43.8787,43.7038,43.7912,145500.0
2014-11-04 10:20:00,60.08,60.22,59.98,60.14,163700.0,43.7985,43.9006,43.7256,43.8423,163700.0
2014-11-04 10:25:00,60.13,60.16,59.79,59.91,267900.0,43.835,43.8568,43.5871,43.6746,267900.0
2014-11-04 10:30:00,59.91,59.95,59.72,59.74,162200.0,43.6746,43.7038,43.5361,43.5507,162200.0
2014-11-04 10:35:00,59.74,59.86,59.68,59.68,150100.0,43.5507,43.6381,43.5069,43.5069,150100.0
2014-11-04 10:40:00,59.68,59.75,59.56,59.61,191700.0,43.5069,43.558,43.4194,43.4559,191700.0
2014-11-04 10:45:00,59.6,59.63,59.34,59.36,253400.0,43.4486,43.4705,43.2591,43.2736,253400.0
2014-11-04 10:50:00,59.36,59.49,59.35,59.41,142600.0,43.2736,43.3684,43.2664,43.3101,142600.0
2014-11-04 10:55:00,59.41,59.58,59.3,59.42,147200.0,43.3101,43.434,43.2299,43.3174,147200.0
2014-11-04 11:00:00,59.42,59.51,59.38,59.48,68800.0,43.3174,43.383,43.2882,43.3611,68800.0
2014-11-04 11:05:00,59.48,59.55,59.43,59.49,120500.0,43.3611,43.4122,43.3247,43.3684,120500.0
2014-11-04 11:10:00,59.48,59.62,59.45,59.54,98500.0,43.3611,43.4632,43.3393,43.4049,98500.0
2014-11-04 11:15:00,59.53,59.54,59.3,59.37,88700.0,43.3976,43.4049,43.2299,43.2809,88700.0
2014-11-04 11:20:00,59.37,59.5,59.34,59.44,46000.0,43.2809,43.3757,43.2591,43.332,46000.0
2014-11-04 11:25:00,59.42,59.56,59.41,59.53,43300.0,43.3174,43.4194,43.3101,43.3976,43300.0
2014-11-04 11:30:00,59.53,59.67,59.51,59.65,46000.0,43.3976,43.4996,43.383,43.4851,46000.0
2014-11-04 11:35:00,59.63,59.73,59.54,59.59,79200.0,43.4705,43.5434,43.4049,43.4413,79200.0
2014-11-04 11:40:00,59.59,59.59,59.45,59.45,59500.0,43.4413,43.4413,43.3393,43.3393,59500.0
2014-11-04 11:45:00,59.45,59.46,59.38,59.44,41900.0,43.3393,43.3465,43.2882,43.332,41900.0
2014-11-04 11:50:00,59.42,59.46,59.32,59.45,42000.0,43.3174,43.3465,43.2445,43.3393,42000.0
2014-11-04 11:55:00,59.46,59.46,59.34,59.34,44600.0,43.3465,43.3465,43.2591,43.2591,44600.0
2014-11-04 12:00:00,59.33,59.52,59.31,59.52,88900.0,43.2518,43.3903,43.2372,43.3903,88900.0
2014-11-04 12:05:00,59.52,59.68,59.51,59.57,85400.0,43.3903,43.5069,43.383,43.4267,85400.0
2014-11-04 12:10:00,59.58,59.59,59.52,59.57,47500.0,43.434,43.4413,43.3903,43.4267,47500.0
2014-11-04 12:15:00,59.57,59.65,59.51,59.52,38100.0,43.4267,43.4851,43.383,43.3903,38100.0
2014-11-04 12:20:00,59.52,59.52,59.41,59.44,79300.0,43.3903,43.3903,43.3101,43.332,79300.0
2014-11-04 12:25:00,59.44,59.7,59.44,59.67,82500.0,43.332,43.5215,43.332,43.4996,82500.0
2014-11-04 12:30:00,59.65,59.65,59.54,59.59,34400.0,43.4851,43.4851,43.4049,43.4413,34400.0
2014-11-04 12:35:00,59.59,59.59,59.51,59.56,33800.0,43.4413,43.4413,43.383,43.4194,33800.0
2014-11-04 12:40:00,59.57,59.68,59.57,59.68,45100.0,43.4267,43.5069,43.4267,43.5069,45100.0
2014-11-04 12:45:00,59.68,59.82,59.67,59.75,136700.0,43.5069,43.609,43.4996,43.558,136700.0
2014-11-04 12:50:00,59.72,59.73,59.55,59.55,26800.0,43.5361,43.5434,43.4122,43.4122,26800.0
2014-11-04 12:55:00,59.56,59.62,59.43,59.48,74900.0,43.4194,43.4632,43.3247,43.3611,74900.0
2014-11-04 13:00:00,59.49,59.61,59.4,59.61,62800.0,43.3684,43.4559,43.3028,43.4559,62800.0
2014-11-04 13:05:00,59.6,59.73,59.57,59.7,72900.0,43.4486,43.5434,43.4267,43.5215,72900.0
2014-11-04 13:10:00,59.71,59.72,59.61,59.67,52900.0,43.5288,43.5361,43.4559,43.4996,52900.0
2014-11-04 13:15:00,59.68,59.78,59.68,59.7,62400.0,43.5069,43.5798,43.5069,43.5215,62400.0
2014-11-04 13:20:00,59.69,59.77,59.63,59.77,51800.0,43.5142,43.5725,43.4705,43.5725,51800.0
2014-11-04 13:25:00,59.77,59.91,59.76,59.84,82200.0,43.5725,43.6746,43.5652,43.6236,82200.0
2014-11-04 13:30:00,59.85,59.86,59.76,59.82,57400.0,43.6309,43.6381,43.5652,43.609,57400.0
2014-11-04 13:35:00,59.82,59.82,59.72,59.72,18300.0,43.609,43.609,43.5361,43.5361,18300.0
2014-11-04 13:40:00,59.72,59.79,59.72,59.72,29600.0,43.5361,43.5871,43.5361,43.5361,29600.0
2014-11-04 13:45:00,59.71,59.72,59.61,59.68,28200.0,43.5288,43.5361,43.4559,43.5069,28200.0
2014-11-04 13:50:00,59.67,59.7,59.61,59.69,24100.0,43.4996,43.5215,43.4559,43.5142,24100.0
2014-11-04 13:55:00,59.69,59.81,59.69,59.8,54400.0,43.5142,43.6017,43.5142,43.5944,54400.0
2014-11-04 14:00:00,59.8,59.85,59.64,59.65,45600.0,43.5944,43.6309,43.4778,43.4851,45600.0
2014-11-04 14:05:00,59.65,59.68,59.55,59.55,55700.0,43.4851,43.5069,43.4122,43.4122,55700.0
2014-11-04 14:10:00,59.55,59.55,59.49,59.52,75300.0,43.4122,43.4122,43.3684,43.3903,75300.0
2014-11-04 14:15:00,59.51,59.53,59.45,59.46,40500.0,43.383,43.3976,43.3393,43.3465,40500.0
2014-11-04 14:20:00,59.45,59.58,59.43,59.58,51700.0,43.3393,43.434,43.3247,43.434,51700.0
2014-11-04 14:25:00,59.58,59.67,59.57,59.57,51800.0,43.434,43.4996,43.4267,43.4267,51800.0
2014-11-04 14:30:00,59.58,59.61,59.5,59.56,29200.0,43.434,43.4559,43.3757,43.4194,29200.0
2014-11-04 14:35:00,59.56,59.57,59.47,59.53,29300.0,43.4194,43.4267,43.3538,43.3976,29300.0
2014-11-04 14:40:00,59.53,59.55,59.49,59.51,34000.0,43.3976,43.4122,43.3684,43.383,34000.0
2014-11-04 14:45:00,59.51,59.54,59.46,59.46,33000.0,43.383,43.4049,43.3465,43.3465,33000.0
2014-11-04 14:50:00,59.45,59.51,59.43,59.46,55900.0,43.3393,43.383,43.3247,43.3465,55900.0
2014-11-04 14:55:00,59.45,59.49,59.41,59.48,50400.0,43.3393,43.3684,43.3101,43.3611,50400.0
2014-11-04 15:00:00,59.48,59.6,59.46,59.59,51700.0,43.3611,43.4486,43.3465,43.4413,51700.0
2014-11-04 15:05:00,59.59,59.68,59.58,59.66,97300.0,43.4413,43.5069,43.434,43.4923,97300.0
2014-11-04 15:10:00,59.67,59.68,59.54,59.54,62500.0,43.4996,43.5069,43.4049,43.4049,62500.0
2014-11-04 15:15:00,59.54,59.56,59.49,59.53,105400.0,43.4049,43.4194,43.3684,43.3976,105400.0
2014-11-04 15:20:00,59.54,59.58,59.51,59.56,116500.0,43.4049,43.434,43.383,43.4194,116500.0
2014-11-04 15:25:00,59.56,59.59,59.44,59.45,95500.0,43.4194,43.4413,43.332,43.3393,95500.0
2014-11-04 15:30:00,59.45,59.51,59.44,59.48,89900.0,43.3393,43.383,43.332,43.3611,89900.0
2014-11-04 15:35:00,59.48,59.53,59.45,59.5,282600.0,43.3611,43.3976,43.3393,43.3757,282600.0
2014-11-04 15:40:00,59.5,59.61,59.48,59.61,208500.0,43.3757,43.4559,43.3611,43.4559,208500.0
2014-11-04 15:45:00,59.6,59.67,59.52,59.67,216700.0,43.4486,43.4996,43.3903,43.4996,216700.0
2014-11-04 15:50:00,59.67,59.77,59.66,59.77,240400.0,43.4996,43.5725,43.4923,43.5725,240400.0
2014-11-04 15:55:00,59.77,59.85,59.67,59.68,244500.0,43.5725,43.6309,43.4996,43.5069,244500.0
2014-11-05 09:30:00,58.31,59.0,57.65,58.91,1153100.0,42.5082,43.0112,42.0271,42.9456,1153100.0
2014-11-05 09:35:00,58.95,59.18,58.2,58.2,222000.0,42.9748,43.1424,42.428,42.428,222000.0
2014-11-05 09:40:00,58.23,58.23,57.96,58.09,482100.0,42.4499,42.4499,42.253,42.3478,482100.0
2014-11-05 09:45:00,58.09,58.38,58.0,58.0,294500.0,42.3478,42.5592,42.2822,42.2822,294500.0
2014-11-05 09:50:00,58.01,58.23,57.94,58.17,149300.0,42.2895,42.4499,42.2385,42.4061,149300.0
2014-11-05 09:55:00,58.17,58.2,58.02,58.16,221800.0,42.4061,42.428,42.2968,42.3988,221800.0
2014-11-05 10:00:00,58.16,58.27,58.04,58.25,226500.0,42.3988,42.479,42.3114,42.4645,226500.0
2014-11-05 10:05:00,58.26,58.28,58.13,58.22,136400.0,42.4717,42.4863,42.377,42.4426,136400.0
2014-11-05 10:10:00,58.23,58.23,58.09,58.1,223100.0,42.4499,42.4499,42.3478,42.3551,223100.0
2014-11-05 10:15:00,58.11,58.15,58.05,58.06,211400.0,42.3624,42.3916,42.3187,42.3259,211400.0
2014-11-05 10:20:00,58.05,58.15,58.05,58.07,194500.0,42.3187,42.3916,42.3187,42.3332,194500.0
2014-11-05 10:25:00,58.07,58.25,58.07,58.19,203000.0,42.3332,42.4645,42.3332,42.4207,203000.0
2014-11-05 10:30:00,58.19,58.25,57.93,58.0,344200.0,42.4207,42.4645,42.2312,42.2822,344200.0
2014-11-05 10:35:00,58.01,58.17,58.0,58.17,121300.0,42.2895,42.4061,42.2822,42.4061,121300.0
2014-11-05 10:40:00,58.16,58.25,57.98,58.0,153000.0,42.3988,42.4645,42.2676,42.2822,153000.0
2014-11-05 10:45:00,57.99,58.13,57.75,58.09,376500.0,42.2749,42.377,42.1,42.3478,376500.0
2014-11-05 10:50:00,58.08,58.16,57.88,57.92,162600.0,42.3405,42.3988,42.1947,42.2239,162600.0
2014-11-05 10:55:00,57.91,57.98,57.83,57.96,86400.0,42.2166,42.2676,42.1583,42.253,86400.0
2014-11-05 11:00:00,57.97,58.01,57.92,57.98,114300.0,42.2603,42.2895,42.2239,42.2676,114300.0
2014-11-05 11:05:00,57.97,57.99,57.89,57.89,150900.0,42.2603,42.2749,42.202,42.202,150900.0
2014-11-05 11:10:00,57.89,57.91,57.84,57.84,149700.0,42.202,42.2166,42.1656,42.1656,149700.0
2014-11-05 11:15:00,57.84,58.01,57.82,58.0,119600.0,42.1656,42.2895,42.151,42.2822,119600.0
2014-11-05 11:20:00,57.99,58.0,57.85,57.87,63500.0,42.2749,42.2822,42.1729,42.1874,63500.0
2014-11-05 11:25:00,57.88,58.0,57.85,57.95,60300.0,42.1947,42.2822,42.1729,42.2458,60300.0
2014-11-05 11:30:00,57.96,58.0,57.9,57.95,67600.0,42.253,42.2822,42.2093,42.2458,67600.0
2014-11-05 11:35:00,57.93,58.0,57.88,57.99,107900.0,42.2312,42.2822,42.1947,42.2749,107900.0
2014-11-05 11:40:00,57.99,58.01,57.94,57.94,69200.0,42.2749,42.2895,42.2385,42.2385,69200.0
2014-11-05 11:45:00,57.95,57.99,57.9,57.95,49300.0,42.2458,42.2749,42.2093,42.2458,49300.0
2014-11-05 11:50:00,57.95,58.0,57.93,57.99,50600.0,42.2458,42.2822,42.2312,42.2749,50600.0
2014-11-05 11:55:00,57.99,58.0,57.93,57.98,36400.0,42.2749,42.2822,42.2312,42.2676,36400.0
2014-11-05 12:00:00,57.97,58.05,57.94,57.96,66500.0,42.2603,42.3187,42.2385,42.253,66500.0
2014-11-05 12:05:00,57.95,57.98,57.93,57.96,42000.0,42.2458,42.2676,42.2312,42.253,42000.0
2014-11-05 12:10:00,57.96,58.0,57.93,57.98,48100.0,42.253,42.2822,42.2312,42.2676,48100.0
2014-11-05 12:15:00,57.97,57.98,57.94,57.95,49600.0,42.2603,42.2676,42.2385,42.2458,49600.0
2014-11-05 12:20:00,57.95,57.98,57.95,57.96,43200.0,42.2458,42.2676,42.2458,42.253,43200.0
2014-11-05 12:25:00,57.96,57.97,57.94,57.96,58600.0,42.253,42.2603,42.2385,42.253,58600.0
2014-11-05 12:30:00,57.97,58.14,57.97,58.09,98900.0,42.2603,42.3843,42.2603,42.3478,98900.0
2014-11-05 12:35:00,58.09,58.23,58.06,58.21,100700.0,42.3478,42.4499,42.3259,42.4353,100700.0
2014-11-05 12:40:00,58.21,58.37,58.21,58.36,132500.0,42.4353,42.5519,42.4353,42.5446,132500.0
2014-11-05 12:45:00,58.37,58.4,58.25,58.28,49500.0,42.5519,42.5738,42.4645,42.4863,49500.0
2014-11-05 12:50:00,58.29,58.43,58.24,58.4,60500.0,42.4936,42.5957,42.4572,42.5738,60500.0
2014-11-05 12:55:00,58.41,58.47,58.36,58.45,36800.0,42.5811,42.6248,42.5446,42.6103,36800.0
2014-11-05 13:00:00,58.45,58.47,58.36,58.37,23700.0,42.6103,42.6248,42.5446,42.5519,23700.0
2014-11-05 13:05:00,58.37,58.47,58.35,58.47,33800.0,42.5519,42.6248,42.5374,42.6248,33800.0
2014-11-05 13:10:00,58.47,58.54,58.46,58.51,54000.0,42.6248,42.6759,42.6175,42.654,54000.0
2014-11-05 13:15:00,58.5,58.5,58.27,58.27,51700.0,42.6467,42.6467,42.479,42.479,51700.0
2014-11-05 13:20:00,58.26,58.39,58.22,58.38,54200.0,42.4717,42.5665,42.4426,42.5592,54200.0
2014-11-05 13:25:00,58.38,58.46,58.31,58.42,42400.0,42.5592,42.6175,42.5082,42.5884,42400.0
2014-11-05 13:30:00,58.4,58.43,58.23,58.23,46300.0,42.5738,42.5957,42.4499,42.4499,46300.0
2014-11-05 13:35:00,58.24,58.24,58.01,58.01,80700.0,42.4572,42.4572,42.2895,42.2895,80700.0
2014-11-05 13:40:00,58.0,58.05,57.95,57.98,96900.0,42.2822,42.3187,42.2458,42.2676,96900.0
2014-11-05 13:45:00,57.97,58.12,57.95,58.11,75400.0,42.2603,42.3697,42.2458,42.3624,75400.0
2014-11-05 13:50:00,58.11,58.12,58.03,58.04,40500.0,42.3624,42.3697,42.3041,42.3114,40500.0
2014-11-05 13:55:00,58.04,58.06,58.01,58.01,64900.0,42.3114,42.3259,42.2895,42.2895,64900.0
2014-11-05 14:00:00,58.02,58.03,58.0,58.0,80600.0,42.2968,42.3041,42.2822,42.2822,80600.0
2014-11-05 14:05:00,58.0,58.03,58.0,58.0,68500.0,42.2822,42.3041,42.2822,42.2822,68500.0
2014-11-05 14:10:00,58.0,58.06,58.0,58.06,53300.0,42.2822,42.3259,42.2822,42.3259,53300.0
2014-11-05 14:15:00,58.06,58.06,58.0,58.02,59400.0,42.3259,42.3259,42.2822,42.2968,59400.0
2014-11-05 14:20:00,58.02,58.04,58.0,58.01,74000.0,42.2968,42.3114,42.2822,42.2895,74000.0
2014-11-05 14:25:00,58.01,58.1,58.0,58.09,60800.0,42.2895,42.3551,42.2822,42.3478,60800.0
2014-11-05 14:30:00,58.09,58.1,58.05,58.09,47500.0,42.3478,42.3551,42.3187,42.3478,47500.0
2014-11-05 14:35:00,58.1,58.18,58.1,58.16,85000.0,42.3551,42.4134,42.3551,42.3988,85000.0
2014-11-05 14:40:00,58.15,58.17,58.13,58.13,24100.0,42.3916,42.4061,42.377,42.377,24100.0
2014-11-05 14:45:00,58.14,58.14,58.05,58.08,46300.0,42.3843,42.3843,42.3187,42.3405,46300.0
2014-11-05 14:50:00,58.08,58.12,58.05,58.12,39400.0,42.3405,42.3697,42.3187,42.3697,39400.0
2014-11-05 14:55:00,58.12,58.2,58.11,58.19,57200.0,42.3697,42.428,42.3624,42.4207,57200.0
2014-11-05 15:00:00,58.18,58.29,58.18,58.26,57000.0,42.4134,42.4936,42.4134,42.4717,57000.0
2014-11-05 15:05:00,58.26,58.28,58.23,58.28,48900.0,42.4717,42.4863,42.4499,42.4863,48900.0
2014-11-05 15:10:00,58.28,58.29,58.24,58.28,50700.0,42.4863,42.4936,42.4572,42.4863,50700.0
2014-11-05 15:15:00,58.28,58.31,58.24,58.24,52600.0,42.4863,42.5082,42.4572,42.4572,52600.0
2014-11-05 15:20:00,58.24,58.26,58.12,58.12,125800.0,42.4572,42.4717,42.3697,42.3697,125800.0
2014-11-05 15:25:00,58.13,58.16,58.12,58.15,71800.0,42.377,42.3988,42.3697,42.3916,71800.0
2014-11-05 15:30:00,58.15,58.24,58.11,58.22,133400.0,42.3916,42.4572,42.3624,42.4426,133400.0
2014-11-05 15:35:00,58.23,58.23,58.15,58.15,95500.0,42.4499,42.4499,42.3916,42.3916,95500.0
2014-11-05 15:40:00,58.16,58.2,58.15,58.2,153200.0,42.3988,42.428,42.3916,42.428,153200.0
2014-11-05 15:45:00,58.19,58.24,58.18,58.23,173100.0,42.4207,42.4572,42.4134,42.4499,173100.0
2014-11-05 15:50:00,58.24,58.39,58.23,58.26,216900.0,42.4572,42.5665,42.4499,42.4717,216900.0
2014-11-05 15:55:00,58.26,58.32,58.26,58.3,267600.0,42.4717,42.5155,42.4717,42.5009,267600.0
2014-11-06 09:30:00,58.43,58.47,58.16,58.25,132000.0,42.5957,42.6248,42.3988,42.4645,132000.0
2014-11-06 09:35:00,58.21,58.27,57.89,58.05,85900.0,42.4353,42.479,42.202,42.3187,85900.0
2014-11-06 09:40:00,58.05,58.33,57.98,58.32,136400.0,42.3187,42.5228,42.2676,42.5155,136400.0
2014-11-06 09:45:00,58.32,58.43,58.1,58.38,95900.0,42.5155,42.5957,42.3551,42.5592,95900.0
2014-11-06 09:50:00,58.39,58.57,58.25,58.3,85400.0,42.5665,42.6977,42.4645,42.5009,85400.0
2014-11-06 09:55:00,58.3,58.3,58.21,58.25,86500.0,42.5009,42.5009,42.4353,42.4645,86500.0
2014-11-06 10:00:00,58.25,58.38,58.11,58.38,107500.0,42.4645,42.5592,42.3624,42.5592,107500.0
2014-11-06 10:05:00,58.38,58.58,58.29,58.54,72400.0,42.5592,42.705,42.4936,42.6759,72400.0
2014-11-06 10:10:00,58.52,58.55,58.4,58.45,39000.0,42.6613,42.6832,42.5738,42.6103,39000.0
2014-11-06 10:15:00,58.45,58.49,58.36,58.45,72100.0,42.6103,42.6394,42.5446,42.6103,72100.0
2014-11-06 10:20:00,58.44,58.5,58.39,58.49,40600.0,42.603,42.6467,42.5665,42.6394,40600.0
2014-11-06 10:25:00,58.49,58.54,58.38,58.41,20100.0,42.6394,42.6759,42.5592,42.5811,20100.0
2014-11-06 10:30:00,58.37,58.39,58.23,58.35,43000.0,42.5519,42.5665,42.4499,42.5374,43000.0
2014-11-06 10:35:00,58.34,58.46,58.31,58.36,24200.0,42.5301,42.6175,42.5082,42.5446,24200.0
2014-11-06 10:40:00,58.35,58.46,58.3,58.41,62800.0,42.5374,42.6175,42.5009,42.5811,62800.0
2014-11-06 10:45:00,58.41,58.44,58.34,58.35,21200.0,42.5811,42.603,42.5301,42.5374,21200.0
2014-11-06 10:50:00,58.33,58.39,58.26,58.35,63000.0,42.5228,42.5665,42.4717,42.5374,63000.0
2014-11-06 10:55:00,58.35,58.38,58.27,58.27,30400.0,42.5374,42.5592,42.479,42.479,30400.0
2014-11-06 11:00:00,58.27,58.4,58.25,58.35,119100.0,42.479,42.5738,42.4645,42.5374,119100.0
2014-11-06 11:05:00,58.34,58.48,58.26,58.41,25800.0,42.5301,42.6321,42.4717,42.5811,25800.0
2014-11-06 11:10:00,58.41,58.41,58.32,58.37,18400.0,42.5811,42.5811,42.5155,42.5519,18400.0
2014-11-06 11:15:00,58.35,58.47,58.26,58.45,37200.0,42.5374,42.6248,42.4717,42.6103,37200.0
2014-11-06 11:20:00,58.44,58.48,58.25,58.27,52200.0,42.603,42.6321,42.4645,42.479,52200.0
2014-11-06 11:25:00,58.28,58.31,58.24,58.31,81200.0,42.4863,42.5082,42.4572,42.5082,81200.0
2014-11-06 11:30:00,58.32,58.37,58.29,58.31,20600.0,42.5155,42.5519,42.4936,42.5082,20600.0
2014-11-06 11:35:00,58.3,58.35,58.29,58.29,28900.0,42.5009,42.5374,42.4936,42.4936,28900.0
2014-11-06 11:40:00,58.3,58.37,58.28,58.37,36600.0,42.5009,42.5519,42.4863,42.5519,36600.0
2014-11-06 11:45:00,58.38,58.38,58.29,58.29,30800.0,42.5592,42.5592,42.4936,42.4936,30800.0
2014-11-06 11:50:00,58.3,58.36,58.28,58.3,34300.0,42.5009,42.5446,42.4863,42.5009,34300.0
2014-11-06 11:55:00,58.3,58.36,58.3,58.34,32100.0,42.5009,42.5446,42.5009,42.5301,32100.0
2014-11-06 12:00:00,58.33,58.38,58.32,58.32,24500.0,42.5228,42.5592,42.5155,42.5155,24500.0
2014-11-06 12:05:00,58.33,58.35,58.29,58.33,64100.0,42.5228,42.5374,42.4936,42.5228,64100.0
2014-11-06 12:10:00,58.3,58.35,58.3,58.32,73900.0,42.5009,42.5374,42.5009,42.5155,73900.0
2014-11-06 12:15:00,58.32,58.38,58.29,58.38,21000.0,42.5155,42.5592,42.4936,42.5592,21000.0
2014-11-06 12:20:00,58.38,58.45,58.38,58.42,19000.0,42.5592,42.6103,42.5592,42.5884,19000.0
2014-11-06 12:25:00,58.42,58.48,58.39,58.46,18800.0,42.5884,42.6321,42.5665,42.6175,18800.0
2014-11-06 12:30:00,58.45,58.51,58.45,58.51,17400.0,42.6103,42.654,42.6103,42.654,17400.0
2014-11-06 12:35:00,58.51,58.54,58.44,58.44,13300.0,42.654,42.6759,42.603,42.603,13300.0
2014-11-06 12:40:00,58.43,58.47,58.41,58.45,12400.0,42.5957,42.6248,42.5811,42.6103,12400.0
2014-11-06 12:45:00,58.45,58.6,58.45,58.6,19000.0,42.6103,42.7196,42.6103,42.7196,19000.0
2014-11-06 12:50:00,58.58,58.63,58.5,58.52,26900.0,42.705,42.7415,42.6467,42.6613,26900.0
2014-11-06 12:55:00,58.54,58.58,58.51,58.52,21900.0,42.6759,42.705,42.654,42.6613,21900.0
2014-11-06 13:00:00,58.53,58.62,58.51,58.58,18300.0,42.6686,42.7342,42.654,42.705,18300.0
2014-11-06 13:05:00,58.58,58.6,58.55,58.57,16900.0,42.705,42.7196,42.6832,42.6977,16900.0
2014-11-06 13:10:00,58.56,58.59,58.52,58.59,16200.0,42.6904,42.7123,42.6613,42.7123,16200.0
2014-11-06 13:15:00,58.61,58.63,58.52,58.52,10900.0,42.7269,42.7415,42.6613,42.6613,10900.0
2014-11-06 13:20:00,58.53,58.62,58.53,58.6,12800.0,42.6686,42.7342,42.6686,42.7196,12800.0
2014-11-06 13:25:00,58.6,58.63,58.59,58.6,10700.0,42.7196,42.7415,42.7123,42.7196,10700.0
2014-11-06 13:30:00,58.6,58.61,58.48,58.49,22300.0,42.7196,42.7269,42.6321,42.6394,22300.0
2014-11-06 13:35:00,58.5,58.51,58.45,58.48,15300.0,42.6467,42.654,42.6103,42.6321,15300.0
2014-11-06 13:40:00,58.48,58.48,58.33,58.35,25900.0,42.6321,42.6321,42.5228,42.5374,25900.0
2014-11-06 13:45:00,58.37,58.37,58.3,58.34,19400.0,42.5519,42.5519,42.5009,42.5301,19400.0
2014-11-06 13:50:00,58.35,58.48,58.35,58.47,21600.0,42.5374,42.6321,42.5374,42.6248,21600.0
2014-11-06 13:55:00,58.47,58.49,58.38,58.4,33800.0,42.6248,42.6394,42.5592,42.5738,33800.0
2014-11-06 14:00:00,58.41,58.41,58.31,58.32,15300.0,42.5811,42.5811,42.5082,42.5155,15300.0
2014-11-06 14:05:00,58.34,58.36,58.29,58.35,22400.0,42.5301,42.5446,42.4936,42.5374,22400.0
2014-11-06 14:10:00,58.35,58.41,58.33,58.37,16000.0,42.5374,42.5811,42.5228,42.5519,16000.0
2014-11-06 14:15:00,58.36,58.36,58.29,58.33,27200.0,42.5446,42.5446,42.4936,42.5228,27200.0
2014-11-06 14:20:00,58.32,58.35,58.31,58.32,21500.0,42.5155,42.5374,42.5082,42.5155,21500.0
2014-11-06 14:25:00,58.32,58.35,58.28,58.34,27700.0,42.5155,42.5374,42.4863,42.5301,27700.0
2014-11-06 14:30:00,58.34,58.35,58.28,58.34,63800.0,42.5301,42.5374,42.4863,42.5301,63800.0
2014-11-06 14:35:00,58.34,58.35,58.3,58.33,32600.0,42.5301,42.5374,42.5009,42.5228,32600.0
2014-11-06 14:40:00,58.34,58.34,58.3,58.34,36500.0,42.5301,42.5301,42.5009,42.5301,36500.0
2014-11-06 14:45:00,58.35,58.42,58.34,58.36,19100.0,42.5374,42.5884,42.5301,42.5446,19100.0
2014-11-06 14:50:00,58.35,58.4,58.33,58.38,20800.0,42.5374,42.5738,42.5228,42.5592,20800.0
2014-11-06 14:55:00,58.39,58.47,58.39,58.42,27900.0,42.5665,42.6248,42.5665,42.5884,27900.0
2014-11-06 15:00:00,58.43,58.49,58.39,58.49,22300.0,42.5957,42.6394,42.5665,42.6394,22300.0
2014-11-06 15:05:00,58.49,58.49,58.4,58.45,32100.0,42.6394,42.6394,42.5738,42.6103,32100.0
2014-11-06 15:10:00,58.44,58.51,58.41,58.41,35000.0,42.603,42.654,42.5811,42.5811,35000.0
2014-11-06 15:15:00,58.42,58.43,58.36,58.42,57800.0,42.5884,42.5957,42.5446,42.5884,57800.0
2014-11-06 15:20:00,58.43,58.49,58.41,58.46,69600.0,42.5957,42.6394,42.5811,42.6175,69600.0
2014-11-06 15:25:00,58.46,58.51,58.46,58.51,32700.0,42.6175,42.654,42.6175,42.654,32700.0
2014-11-06 15:30:00,58.51,58.61,58.5,58.59,93700.0,42.654,42.7269,42.6467,42.7123,93700.0
2014-11-06 15:35:00,58.59,58.69,58.56,58.63,68700.0,42.7123,42.7852,42.6904,42.7415,68700.0
2014-11-06 15:40:00,58.63,58.65,58.61,58.65,46800.0,42.7415,42.7561,42.7269,42.7561,46800.0
2014-11-06 15:45:00,58.65,58.72,58.62,58.71,71600.0,42.7561,42.8071,42.7342,42.7998,71600.0
2014-11-06 15:50:00,58.71,58.72,58.54,58.56,117700.0,42.7998,42.8071,42.6759,42.6904,117700.0
2014-11-06 15:55:00,58.56,58.57,58.51,58.57,165200.0,42.6904,42.6977,42.654,42.6977,165200.0
2014-11-07 09:30:00,58.66,59.0,58.43,58.94,121200.0,42.7633,43.0112,42.5957,42.9675,121200.0
2014-11-07 09:35:00,58.87,59.0,58.68,58.75,37600.0,42.9164,43.0112,42.7779,42.829,37600.0
2014-11-07 09:40:00,58.73,58.92,58.6,58.9,71800.0,42.8144,42.9529,42.7196,42.9383,71800.0
2014-11-07 09:45:00,58.91,59.14,58.88,59.07,67400.0,42.9456,43.1133,42.9237,43.0622,67400.0
2014-11-07 09:50:00,59.06,59.15,58.95,59.0,42700.0,43.0549,43.1206,42.9748,43.0112,42700.0
2014-11-07 09:55:00,59.0,59.22,58.96,59.09,75200.0,43.0112,43.1716,42.982,43.0768,75200.0
2014-11-07 10:00:00,59.1,59.26,59.07,59.18,88600.0,43.0841,43.2007,43.0622,43.1424,88600.0
2014-11-07 10:05:00,59.16,59.39,59.12,59.39,73200.0,43.1278,43.2955,43.0987,43.2955,73200.0
2014-11-07 10:10:00,59.39,59.39,59.3,59.31,50500.0,43.2955,43.2955,43.2299,43.2372,50500.0
2014-11-07 10:15:00,59.31,59.58,59.26,59.53,111400.0,43.2372,43.434,43.2007,43.3976,111400.0
2014-11-07 10:20:00,59.52,59.54,59.43,59.47,51800.0,43.3903,43.4049,43.3247,43.3538,51800.0
2014-11-07 10:25:00,59.47,59.51,59.42,59.46,37600.0,43.3538,43.383,43.3174,43.3465,37600.0
2014-11-07 10:30:00,59.45,59.49,59.37,59.4,58000.0,43.3393,43.3684,43.2809,43.3028,58000.0
2014-11-07 10:35:00,59.39,59.48,59.37,59.48,56900.0,43.2955,43.3611,43.2809,43.3611,56900.0
2014-11-07 10:40:00,59.48,59.51,59.36,59.43,81200.0,43.3611,43.383,43.2736,43.3247,81200.0
2014-11-07 10:45:00,59.42,59.5,59.4,59.47,49500.0,43.3174,43.3757,43.3028,43.3538,49500.0
2014-11-07 10:50:00,59.47,59.48,59.42,59.44,55900.0,43.3538,43.3611,43.3174,43.332,55900.0
2014-11-07 10:55:00,59.43,59.45,59.31,59.43,47900.0,43.3247,43.3393,43.2372,43.3247,47900.0
2014-11-07 11:00:00,59.44,59.45,59.24,59.34,57700.0,43.332,43.3393,43.1862,43.2591,57700.0
2014-11-07 11:05:00,59.32,59.33,59.26,59.28,31500.0,43.2445,43.2518,43.2007,43.2153,31500.0
2014-11-07 11:10:00,59.28,59.47,59.28,59.47,37500.0,43.2153,43.3538,43.2153,43.3538,37500.0
2014-11-07 11:15:00,59.47,59.64,59.47,59.64,75200.0,43.3538,43.4778,43.3538,43.4778,75200.0
2014-11-07 11:20:00,59.64,59.67,59.62,59.66,53800.0,43.4778,43.4996,43.4632,43.4923,53800.0
2014-11-07 11:25:00,59.66,59.66,59.58,59.6,36800.0,43.4923,43.4923,43.434,43.4486,36800.0
2014-11-07 11:30:00,59.6,59.62,59.52,59.56,43700.0,43.4486,43.4632,43.3903,43.4194,43700.0
2014-11-07 11:35:00,59.57,59.59,59.55,59.59,40700.0,43.4267,43.4413,43.4122,43.4413,40700.0
2014-11-07 11:40:00,59.59,59.59,59.53,59.53,31100.0,43.4413,43.4413,43.3976,43.3976,31100.0
2014-11-07 11:45:00,59.52,59.59,59.51,59.58,40600.0,43.3903,43.4413,43.383,43.434,40600.0
2014-11-07 11:50:00,59.58,59.59,59.57,59.58,17300.0,43.434,43.4413,43.4267,43.434,17300.0
2014-11-07 11:55:00,59.59,59.59,59.53,59.57,43200.0,43.4413,43.4413,43.3976,43.4267,43200.0
2014-11-07 12:00:00,59.56,59.56,59.5,59.51,45600.0,43.4194,43.4194,43.3757,43.383,45600.0
2014-11-07 12:05:00,59.52,59.59,59.52,59.59,64500.0,43.3903,43.4413,43.3903,43.4413,64500.0
2014-11-07 12:10:00,59.59,59.59,59.56,59.58,61400.0,43.4413,43.4413,43.4194,43.434,61400.0
2014-11-07 12:15:00,59.58,59.59,59.56,59.59,38100.0,43.434,43.4413,43.4194,43.4413,38100.0
2014-11-07 12:20:00,59.59,59.59,59.56,59.58,24500.0,43.4413,43.4413,43.4194,43.434,24500.0
2014-11-07 12:25:00,59.58,59.62,59.56,59.62,46700.0,43.434,43.4632,43.4194,43.4632,46700.0
2014-11-07 12:30:00,59.62,59.71,59.61,59.65,71800.0,43.4632,43.5288,43.4559,43.4851,71800.0
2014-11-07 12:35:00,59.66,59.66,59.61,59.62,42900.0,43.4923,43.4923,43.4559,43.4632,42900.0
2014-11-07 12:40:00,59.62,59.66,59.56,59.6,102400.0,43.4632,43.4923,43.4194,43.4486,102400.0
2014-11-07 12:45:00,59.6,59.61,59.52,59.53,48200.0,43.4486,43.4559,43.3903,43.3976,48200.0
2014-11-07 12:50:00,59.53,59.54,59.45,59.48,21600.0,43.3976,43.4049,43.3393,43.3611,21600.0
2014-11-07 12:55:00,59.48,59.58,59.48,59.58,28300.0,43.3611,43.434,43.3611,43.434,28300.0
2014-11-07 13:00:00,59.57,59.66,59.55,59.63,33500.0,43.4267,43.4923,43.4122,43.4705,33500.0
2014-11-07 13:05:00,59.63,59.71,59.63,59.71,49300.0,43.4705,43.5288,43.4705,43.5288,49300.0
2014-11-07 13:10:00,59.71,59.73,59.64,59.64,35700.0,43.5288,43.5434,43.4778,43.4778,35700.0
2014-11-07 13:15:00,59.64,59.65,59.61,59.61,53600.0,43.4778,43.4851,43.4559,43.4559,53600.0
2014-11-07 13:20:00,59.6,59.61,59.55,59.56,37800.0,43.4486,43.4559,43.4122,43.4194,37800.0
2014-11-07 13:25:00,59.55,59.56,59.45,59.46,47400.0,43.4122,43.4194,43.3393,43.3465,47400.0
2014-11-07 13:30:00,59.46,59.54,59.46,59.53,30000.0,43.3465,43.4049,43.3465,43.3976,30000.0
2014-11-07 13:35:00,59.54,59.56,59.51,59.53,28700.0,43.4049,43.4194,43.383,43.3976,28700.0
2014-11-07 13:40:00,59.52,59.56,59.51,59.55,25700.0,43.3903,43.4194,43.383,43.4122,25700.0
2014-11-07 13:45:00,59.55,59.55,59.46,59.46,49600.0,43.4122,43.4122,43.3465,43.3465,49600.0
2014-11-07 13:50:00,59.45,59.46,59.38,59.38,35600.0,43.3393,43.3465,43.2882,43.2882,35600.0
2014-11-07 13:55:00,59.38,59.39,59.28,59.29,25800.0,43.2882,43.2955,43.2153,43.2226,25800.0
2014-11-07 14:00:00,59.29,59.29,59.24,59.24,45100.0,43.2226,43.2226,43.1862,43.1862,45100.0
2014-11-07 14:05:00,59.24,59.26,59.15,59.26,66700.0,43.1862,43.2007,43.1206,43.2007,66700.0
2014-11-07 14:10:00,59.27,59.31,59.25,59.29,34700.0,43.208,43.2372,43.1935,43.2226,34700.0
2014-11-07 14:15:00,59.28,59.31,59.28,59.31,34100.0,43.2153,43.2372,43.2153,43.2372,34100.0
2014-11-07 14:20:00,59.31,59.34,59.25,59.25,42200.0,43.2372,43.2591,43.1935,43.1935,42200.0
2014-11-07 14:25:00,59.26,59.26,59.19,59.24,37100.0,43.2007,43.2007,43.1497,43.1862,37100.0
2014-11-07 14:30:00,59.25,59.26,59.15,59.18,102300.0,43.1935,43.2007,43.1206,43.1424,102300.0
2014-11-07 14:35:00,59.17,59.21,59.13,59.21,40000.0,43.1351,43.1643,43.106,43.1643,40000.0
2014-11-07 14:40:00,59.21,59.22,59.14,59.14,29700.0,43.1643,43.1716,43.1133,43.1133,29700.0
2014-11-07 14:45:00,59.14,59.22,59.13,59.21,50400.0,43.1133,43.1716,43.106,43.1643,50400.0
2014-11-07 14:50:00,59.21,59.28,59.21,59.25,39400.0,43.1643,43.2153,43.1643,43.1935,39400.0
2014-11-07 14:55:00,59.25,59.32,59.24,59.3,43500.0,43.1935,43.2445,43.1862,43.2299,43500.0
2014-11-07 15:00:00,59.3,59.45,59.3,59.44,69000.0,43.2299,43.3393,43.2299,43.332,69000.0
2014-11-07 15:05:00,59.45,59.57,59.41,59.57,79400.0,43.3393,43.4267,43.3101,43.4267,79400.0
2014-11-07 15:10:00,59.55,59.55,59.46,59.46,55200.0,43.4122,43.4122,43.3465,43.3465,55200.0
2014-11-07 15:15:00,59.46,59.46,59.36,59.4,49500.0,43.3465,43.3465,43.2736,43.3028,49500.0
2014-11-07 15:20:00,59.41,59.43,59.32,59.39,96000.0,43.3101,43.3247,43.2445,43.2955,96000.0
2014-11-07 15:25:00,59.39,59.39,59.34,59.34,27300.0,43.2955,43.2955,43.2591,43.2591,27300.0
2014-11-07 15:30:00,59.34,59.36,59.31,59.33,53500.0,43.2591,43.2736,43.2372,43.2518,53500.0
2014-11-07 15:35:00,59.33,59.33,59.3,59.33,39000.0,43.2518,43.2518,43.2299,43.2518,39000.0
2014-11-07 15:40:00,59.33,59.39,59.32,59.38,62800.0,43.2518,43.2955,43.2445,43.2882,62800.0
2014-11-07 15:45:00,59.39,59.48,59.38,59.45,96800.0,43.2955,43.3611,43.2882,43.3393,96800.0
2014-11-07 15:50:00,59.45,59.49,59.41,59.44,100400.0,43.3393,43.3684,43.3101,43.332,100400.0
2014-11-07 15:55:00,59.45,59.53,59.43,59.51,160100.0,43.3393,43.3976,43.3247,43.383,160100.0
2014-11-10 09:30:00,59.69,59.69,59.45,59.54,133300.0,43.5142,43.5142,43.3393,43.4049,133300.0
2014-11-10 09:35:00,59.56,59.62,59.36,59.38,49000.0,43.4194,43.4632,43.2736,43.2882,49000.0
2014-11-10 09:40:00,59.38,59.5,59.3,59.44,115100.0,43.2882,43.3757,43.2299,43.332,115100.0
2014-11-10 09:45:00,59.49,59.62,59.45,59.5,98400.0,43.3684,43.4632,43.3393,43.3757,98400.0
2014-11-10 09:50:00,59.51,59.6,59.51,59.56,53200.0,43.383,43.4486,43.383,43.4194,53200.0
2014-11-10 09:55:00,59.56,59.77,59.55,59.59,96900.0,43.4194,43.5725,43.4122,43.4413,96900.0
2014-11-10 10:00:00,59.57,59.58,59.52,59.54,43800.0,43.4267,43.434,43.3903,43.4049,43800.0
2014-11-10 10:05:00,59.54,59.65,59.54,59.62,46800.0,43.4049,43.4851,43.4049,43.4632,46800.0
2014-11-10 10:10:00,59.62,59.7,59.58,59.62,106000.0,43.4632,43.5215,43.434,43.4632,106000.0
2014-11-10 10:15:00,59.62,59.62,59.58,59.58,50300.0,43.4632,43.4632,43.434,43.434,50300.0
2014-11-10 10:20:00,59.58,59.58,59.47,59.49,149300.0,43.434,43.434,43.3538,43.3684,149300.0
2014-11-10 10:25:00,59.48,59.55,59.36,59.49,54200.0,43.3611,43.4122,43.2736,43.3684,54200.0
2014-11-10 10:30:00,59.5,59.56,59.42,59.56,55300.0,43.3757,43.4194,43.3174,43.4194,55300.0
2014-11-10 10:35:00,59.55,59.66,59.52,59.55,64800.0,43.4122,43.4923,43.3903,43.4122,64800.0
2014-11-10 10:40:00,59.55,59.67,59.55,59.64,52700.0,43.4122,43.4996,43.4122,43.4778,52700.0
2014-11-10 10:45:00,59.64,59.66,59.58,59.6,56200.0,43.4778,43.4923,43.434,43.4486,56200.0
2014-11-10 10:50:00,59.61,59.61,59.58,59.6,19300.0,43.4559,43.4559,43.434,43.4486,19300.0
2014-11-10 10:55:00,59.6,59.66,59.58,59.58,51100.0,43.4486,43.4923,43.434,43.434,51100.0
2014-11-10 11:00:00,59.59,59.61,59.52,59.53,18600.0,43.4413,43.4559,43.3903,43.3976,18600.0
2014-11-10 11:05:00,59.52,59.61,59.5,59.58,100700.0,43.3903,43.4559,43.3757,43.434,100700.0
2014-11-10 11:10:00,59.58,59.59,59.52,59.52,55900.0,43.434,43.4413,43.3903,43.3903,55900.0
2014-11-10 11:15:00,59.53,59.61,59.52,59.6,58900.0,43.3976,43.4559,43.3903,43.4486,58900.0
2014-11-10 11:20:00,59.6,59.67,59.6,59.62,44100.0,43.4486,43.4996,43.4486,43.4632,44100.0
2014-11-10 11:25:00,59.62,59.68,59.58,59.68,76700.0,43.4632,43.5069,43.434,43.5069,76700.0
2014-11-10 11:30:00,59.69,59.72,59.68,59.69,43900.0,43.5142,43.5361,43.5069,43.5142,43900.0
2014-11-10 11:35:00,59.69,59.72,59.63,59.71,208000.0,43.5142,43.5361,43.4705,43.5288,208000.0
2014-11-10 11:40:00,59.71,59.81,59.7,59.79,63300.0,43.5288,43.6017,43.5215,43.5871,63300.0
2014-11-10 11:45:00,59.77,59.81,59.72,59.8,65000.0,43.5725,43.6017,43.5361,43.5944,65000.0
2014-11-10 11:50:00,59.8,59.8,59.71,59.76,48300.0,43.5944,43.5944,43.5288,43.5652,48300.0
2014-11-10 11:55:00,59.77,59.77,59.69,59.71,34600.0,43.5725,43.5725,43.5142,43.5288,34600.0
2014-11-10 12:00:00,59.71,59.77,59.68,59.7,42800.0,43.5288,43.5725,43.5069,43.5215,42800.0
2014-11-10 12:05:00,59.71,59.71,59.62,59.69,128200.0,43.5288,43.5288,43.4632,43.5142,128200.0
2014-11-10 12:10:00,59.68,59.68,59.61,59.61,63000.0,43.5069,43.5069,43.4559,43.4559,63000.0
2014-11-10 12:15:00,59.61,59.61,59.55,59.58,39700.0,43.4559,43.4559,43.4122,43.434,39700.0
2014-11-10 12:20:00,59.59,59.61,59.54,59.56,35100.0,43.4413,43.4559,43.4049,43.4194,35100.0
2014-11-10 12:25:00,59.56,59.59,59.51,59.59,103900.0,43.4194,43.4413,43.383,43.4413,103900.0
2014-11-10 12:30:00,59.59,59.66,59.57,59.59,19700.0,43.4413,43.4923,43.4267,43.4413,19700.0
2014-11-10 12:35:00,59.59,59.62,59.5,59.5,53700.0,43.4413,43.4632,43.3757,43.3757,53700.0
2014-11-10 12:40:00,59.5,59.62,59.5,59.53,61000.0,43.3757,43.4632,43.3757,43.3976,61000.0
2014-11-10 12:45:00,59.53,59.54,59.5,59.54,35200.0,43.3976,43.4049,43.3757,43.4049,35200.0
2014-11-10 12:50:00,59.54,59.54,59.5,59.54,12000.0,43.4049,43.4049,43.3757,43.4049,12000.0
2014-11-10 12:55:00,59.54,59.54,59.5,59.51,18100.0,43.4049,43.4049,43.3757,43.383,18100.0
2014-11-10 13:00:00,59.51,59.51,59.45,59.5,96700.0,43.383,43.383,43.3393,43.3757,96700.0
2014-11-10 13:05:00,59.5,59.56,59.47,59.49,59000.0,43.3757,43.4194,43.3538,43.3684,59000.0
2014-11-10 13:10:00,59.49,59.51,59.45,59.48,47100.0,43.3684,43.383,43.3393,43.3611,47100.0
2014-11-10 13:15:00,59.47,59.5,59.43,59.48,32900.0,43.3538,43.3757,43.3247,43.3611,32900.0
2014-11-10 13:20:00,59.49,59.55,59.47,59.49,36500.0,43.3684,43.4122,43.3538,43.3684,36500.0
2014-11-10 13:25:00,59.48,59.5,59.46,59.47,15600.0,43.3611,43.3757,43.3465,43.3538,15600.0
2014-11-10 13:30:00,59.47,59.51,59.44,59.46,52200.0,43.3538,43.383,43.332,43.3465,52200.0
2014-11-10 13:35:00,59.46,59.48,59.43,59.46,25200.0,43.3465,43.3611,43.3247,43.3465,25200.0
2014-11-10 13:40:00,59.47,59.56,59.46,59.55,48800.0,43.3538,43.4194,43.3465,43.4122,48800.0
2014-11-10 13:45:00,59.56,59.59,59.49,59.49,26900.0,43.4194,43.4413,43.3684,43.3684,26900.0
2014-11-10 13:50:00,59.49,59.51,59.46,59.5,49800.0,43.3684,43.383,43.3465,43.3757,49800.0
2014-11-10 13:55:00,59.49,59.5,59.38,59.39,31400.0,43.3684,43.3757,43.2882,43.2955,31400.0
2014-11-10 14:00:00,59.38,59.39,59.34,59.34,58500.0,43.2882,43.2955,43.2591,43.2591,58500.0
2014-11-10 14:05:00,59.35,59.38,59.33,59.35,129800.0,43.2664,43.2882,43.2518,43.2664,129800.0
2014-11-10 14:10:00,59.34,59.57,59.34,59.54,109700.0,43.2591,43.4267,43.2591,43.4049,109700.0
2014-11-10 14:15:00,59.54,59.78,59.54,59.78,95400.0,43.4049,43.5798,43.4049,43.5798,95400.0
2014-11-10 14:20:00,59.78,59.82,59.69,59.78,102500.0,43.5798,43.609,43.5142,43.5798,102500.0
2014-11-10 14:25:00,59.78,59.79,59.67,59.67,32000.0,43.5798,43.5871,43.4996,43.4996,32000.0
2014-11-10 14:30:00,59.68,59.77,59.63,59.77,105500.0,43.5069,43.5725,43.4705,43.5725,105500.0
2014-11-10 14:35:00,59.77,59.78,59.71,59.73,54800.0,43.5725,43.5798,43.5288,43.5434,54800.0
2014-11-10 14:40:00,59.73,59.86,59.73,59.73,46600.0,43.5434,43.6381,43.5434,43.5434,46600.0
2014-11-10 14:45:00,59.73,59.77,59.72,59.75,26200.0,43.5434,43.5725,43.5361,43.558,26200.0
2014-11-10 14:50:00,59.75,59.79,59.72,59.72,22800.0,43.558,43.5871,43.5361,43.5361,22800.0
2014-11-10 14:55:00,59.73,59.75,59.7,59.72,29100.0,43.5434,43.558,43.5215,43.5361,29100.0
2014-11-10 15:00:00,59.72,59.73,59.66,59.68,44400.0,43.5361,43.5434,43.4923,43.5069,44400.0
2014-11-10 15:05:00,59.68,59.71,59.66,59.66,53900.0,43.5069,43.5288,43.4923,43.4923,53900.0
2014-11-10 15:10:00,59.66,59.71,59.66,59.7,50100.0,43.4923,43.5288,43.4923,43.5215,50100.0
2014-11-10 15:15:00,59.7,59.71,59.68,59.68,32000.0,43.5215,43.5288,43.5069,43.5069,32000.0
2014-11-10 15:20:00,59.68,59.71,59.67,59.68,29700.0,43.5069,43.5288,43.4996,43.5069,29700.0
2014-11-10 15:25:00,59.69,59.69,59.62,59.63,38400.0,43.5142,43.5142,43.4632,43.4705,38400.0
2014-11-10 15:30:00,59.63,59.63,59.53,59.53,49600.0,43.4705,43.4705,43.3976,43.3976,49600.0
2014-11-10 15:35:00,59.53,59.54,59.47,59.48,73600.0,43.3976,43.4049,43.3538,43.3611,73600.0
2014-11-10 15:40:00,59.49,59.5,59.44,59.45,50200.0,43.3684,43.3757,43.332,43.3393,50200.0
2014-11-10 15:45:00,59.45,59.46,59.39,59.4,157200.0,43.3393,43.3465,43.2955,43.3028,157200.0
2014-11-10 15:50:00,59.4,59.48,59.39,59.44,176300.0,43.3028,43.3611,43.2955,43.332,176300.0
2014-11-10 15:55:00,59.44,59.48,59.37,59.48,172900.0,43.332,43.3611,43.2809,43.3611,172900.0
2014-11-11 09:30:00,59.56,59.7,59.48,59.6,78100.0,43.4194,43.5215,43.3611,43.4486,78100.0
2014-11-11 09:35:00,59.58,59.65,59.39,59.47,53700.0,43.434,43.4851,43.2955,43.3538,53700.0
2014-11-11 09:40:00,59.42,59.42,59.14,59.22,49500.0,43.3174,43.3174,43.1133,43.1716,49500.0
2014-11-11 09:45:00,59.18,59.48,59.18,59.41,27500.0,43.1424,43.3611,43.1424,43.3101,27500.0
2014-11-11 09:50:00,59.38,59.72,59.38,59.59,31100.0,43.2882,43.5361,43.2882,43.4413,31100.0
2014-11-11 09:55:00,59.59,59.87,59.57,59.84,70900.0,43.4413,43.6454,43.4267,43.6236,70900.0
2014-11-11 10:00:00,59.83,59.87,59.67,59.85,44100.0,43.6163,43.6454,43.4996,43.6309,44100.0
2014-11-11 10:05:00,59.86,59.99,59.83,59.91,45500.0,43.6381,43.7329,43.6163,43.6746,45500.0
2014-11-11 10:10:00,59.88,60.0,59.84,59.96,62500.0,43.6527,43.7402,43.6236,43.711,62500.0
2014-11-11 10:15:00,59.99,60.18,59.96,60.18,99400.0,43.7329,43.8714,43.711,43.8714,99400.0
2014-11-11 10:20:00,60.18,60.39,60.18,60.38,74500.0,43.8714,44.0245,43.8714,44.0172,74500.0
2014-11-11 10:25:00,60.36,60.38,60.19,60.35,65000.0,44.0027,44.0172,43.8787,43.9954,65000.0
2014-11-11 10:30:00,60.36,60.45,60.34,60.4,62600.0,44.0027,44.0683,43.9881,44.0318,62600.0
2014-11-11 10:35:00,60.4,60.4,60.26,60.32,39200.0,44.0318,44.0318,43.9297,43.9735,39200.0
2014-11-11 10:40:00,60.31,60.39,60.26,60.33,22200.0,43.9662,44.0245,43.9297,43.9808,22200.0
2014-11-11 10:45:00,60.35,60.4,60.3,60.35,35900.0,43.9954,44.0318,43.9589,43.9954,35900.0
2014-11-11 10:50:00,60.34,60.42,60.31,60.36,25300.0,43.9881,44.0464,43.9662,44.0027,25300.0
2014-11-11 10:55:00,60.36,60.39,60.34,60.39,22100.0,44.0027,44.0245,43.9881,44.0245,22100.0
2014-11-11 11:00:00,60.39,60.41,60.29,60.39,44500.0,44.0245,44.0391,43.9516,44.0245,44500.0
2014-11-11 11:05:00,60.39,60.63,60.38,60.62,114900.0,44.0245,44.1995,44.0172,44.1922,114900.0
2014-11-11 11:10:00,60.61,60.73,60.55,60.55,105000.0,44.1849,44.2724,44.1412,44.1412,105000.0
2014-11-11 11:15:00,60.55,60.58,60.45,60.53,32200.0,44.1412,44.163,44.0683,44.1266,32200.0
2014-11-11 11:20:00,60.52,60.57,60.43,60.55,37800.0,44.1193,44.1557,44.0537,44.1412,37800.0
2014-11-11 11:25:00,60.56,60.67,60.56,60.59,34600.0,44.1485,44.2286,44.1485,44.1703,34600.0
2014-11-11 11:30:00,60.59,60.8,60.59,60.62,173000.0,44.1703,44.3234,44.1703,44.1922,173000.0
2014-11-11 11:35:00,60.62,60.85,60.61,60.83,108200.0,44.1922,44.3599,44.1849,44.3453,108200.0
2014-11-11 11:40:00,60.81,60.82,60.74,60.77,34500.0,44.3307,44.338,44.2797,44.3015,34500.0
2014-11-11 11:45:00,60.78,60.92,60.77,60.85,84900.0,44.3088,44.4109,44.3015,44.3599,84900.0
2014-11-11 11:50:00,60.85,60.92,60.77,60.87,54200.0,44.3599,44.4109,44.3015,44.3744,54200.0
2014-11-11 11:55:00,60.87,60.9,60.79,60.88,62700.0,44.3744,44.3963,44.3161,44.3817,62700.0
2014-11-11 12:00:00,60.89,60.99,60.87,60.98,74200.0,44.389,44.4619,44.3744,44.4546,74200.0
2014-11-11 12:05:00,60.98,61.06,60.86,60.88,79600.0,44.4546,44.513,44.3672,44.3817,79600.0
2014-11-11 12:10:00,60.86,60.9,60.83,60.84,37900.0,44.3672,44.3963,44.3453,44.3526,37900.0
2014-11-11 12:15:00,60.84,60.87,60.81,60.83,18100.0,44.3526,44.3744,44.3307,44.3453,18100.0
2014-11-11 12:20:00,60.83,60.92,60.83,60.88,31600.0,44.3453,44.4109,44.3453,44.3817,31600.0
2014-11-11 12:25:00,60.86,60.96,60.85,60.95,24200.0,44.3672,44.4401,44.3599,44.4328,24200.0
2014-11-11 12:30:00,60.95,60.97,60.92,60.94,28700.0,44.4328,44.4473,44.4109,44.4255,28700.0
2014-11-11 12:35:00,60.94,61.0,60.94,60.99,27900.0,44.4255,44.4692,44.4255,44.4619,27900.0
2014-11-11 12:40:00,61.0,61.04,60.97,60.98,38200.0,44.4692,44.4984,44.4473,44.4546,38200.0
2014-11-11 12:45:00,60.98,60.98,60.92,60.96,37300.0,44.4546,44.4546,44.4109,44.4401,37300.0
2014-11-11 12:50:00,60.97,60.99,60.96,60.97,21100.0,44.4473,44.4619,44.4401,44.4473,21100.0
2014-11-11 12:55:00,60.97,60.98,60.93,60.94,16100.0,44.4473,44.4546,44.4182,44.4255,16100.0
2014-11-11 13:00:00,60.94,60.95,60.87,60.94,20900.0,44.4255,44.4328,44.3744,44.4255,20900.0
2014-11-11 13:05:00,60.95,60.97,60.88,60.88,23500.0,44.4328,44.4473,44.3817,44.3817,23500.0
2014-11-11 13:10:00,60.89,60.9,60.8,60.81,18000.0,44.389,44.3963,44.3234,44.3307,18000.0
2014-11-11 13:15:00,60.8,60.9,60.79,60.9,18500.0,44.3234,44.3963,44.3161,44.3963,18500.0
2014-11-11 13:20:00,60.88,60.95,60.85,60.92,27600.0,44.3817,44.4328,44.3599,44.4109,27600.0
2014-11-11 13:25:00,60.93,60.95,60.86,60.87,27000.0,44.4182,44.4328,44.3672,44.3744,27000.0
2014-11-11 13:30:00,60.87,60.96,60.84,60.96,20000.0,44.3744,44.4401,44.3526,44.4401,20000.0
2014-11-11 13:35:00,60.98,60.98,60.91,60.92,24100.0,44.4546,44.4546,44.4036,44.4109,24100.0
2014-11-11 13:40:00,60.91,60.95,60.89,60.94,37100.0,44.4036,44.4328,44.389,44.4255,37100.0
2014-11-11 13:45:00,60.93,60.93,60.84,60.91,31100.0,44.4182,44.4182,44.3526,44.4036,31100.0
2014-11-11 13:50:00,60.91,60.91,60.85,60.85,36300.0,44.4036,44.4036,44.3599,44.3599,36300.0
2014-11-11 13:55:00,60.85,61.0,60.85,61.0,82200.0,44.3599,44.4692,44.3599,44.4692,82200.0
2014-11-11 14:00:00,60.99,61.01,60.95,60.98,39000.0,44.4619,44.4765,44.4328,44.4546,39000.0
2014-11-11 14:05:00,60.98,61.06,60.98,61.02,37700.0,44.4546,44.513,44.4546,44.4838,37700.0
2014-11-11 14:10:00,61.01,61.05,60.97,61.04,49600.0,44.4765,44.5057,44.4473,44.4984,49600.0
2014-11-11 14:15:00,61.05,61.11,61.05,61.1,43200.0,44.5057,44.5494,44.5057,44.5421,43200.0
2014-11-11 14:20:00,61.1,61.22,61.09,61.21,54200.0,44.5421,44.6296,44.5348,44.6223,54200.0
2014-11-11 14:25:00,61.22,61.27,61.2,61.27,50100.0,44.6296,44.666,44.615,44.666,50100.0
2014-11-11 14:30:00,61.27,61.27,61.15,61.17,65700.0,44.666,44.666,44.5786,44.5931,65700.0
2014-11-11 14:35:00,61.17,61.25,61.17,61.25,39000.0,44.5931,44.6515,44.5931,44.6515,39000.0
2014-11-11 14:40:00,61.25,61.26,61.22,61.23,47200.0,44.6515,44.6588,44.6296,44.6369,47200.0
2014-11-11 14:45:00,61.23,61.29,61.17,61.23,73400.0,44.6369,44.6806,44.5931,44.6369,73400.0
2014-11-11 14:50:00,61.23,61.29,61.22,61.28,61800.0,44.6369,44.6806,44.6296,44.6733,61800.0
2014-11-11 14:55:00,61.29,61.34,61.27,61.32,30500.0,44.6806,44.7171,44.666,44.7025,30500.0
2014-11-11 15:00:00,61.32,61.35,61.23,61.23,73800.0,44.7025,44.7244,44.6369,44.6369,73800.0
2014-11-11 15:05:00,61.23,61.27,61.21,61.26,78800.0,44.6369,44.666,44.6223,44.6588,78800.0
2014-11-11 15:10:00,61.26,61.37,61.25,61.3,72700.0,44.6588,44.7389,44.6515,44.6879,72700.0
2014-11-11 15:15:00,61.31,61.52,61.31,61.42,150800.0,44.6952,44.8483,44.6952,44.7754,150800.0
2014-11-11 15:20:00,61.41,61.62,61.36,61.57,272400.0,44.7681,44.9212,44.7317,44.8847,272400.0
2014-11-11 15:25:00,61.58,61.69,61.53,61.67,214900.0,44.892,44.9722,44.8556,44.9576,214900.0
2014-11-11 15:30:00,61.67,61.71,61.59,61.63,211700.0,44.9576,44.9868,44.8993,44.9285,211700.0
2014-11-11 15:35:00,61.63,61.71,61.57,61.7,178500.0,44.9285,44.9868,44.8847,44.9795,178500.0
2014-11-11 15:40:00,61.68,61.73,61.59,61.61,254500.0,44.9649,45.0014,44.8993,44.9139,254500.0
2014-11-11 15:45:00,61.61,61.65,61.56,61.57,228800.0,44.9139,44.9431,44.8775,44.8847,228800.0
2014-11-11 15:50:00,61.57,61.63,61.55,61.61,319800.0,44.8847,44.9285,44.8702,44.9139,319800.0
2014-11-11 15:55:00,61.6,61.72,61.58,61.71,560500.0,44.9066,44.9941,44.892,44.9868,560500.0
2014-11-12 09:30:00,61.3,61.52,61.22,61.48,99700.0,44.6879,44.8483,44.6296,44.8191,99700.0
2014-11-12 09:35:00,61.44,61.45,61.25,61.27,37700.0,44.79,44.7973,44.6515,44.666,37700.0
2014-11-12 09:40:00,61.27,61.53,61.27,61.34,75100.0,44.666,44.8556,44.666,44.7171,75100.0
2014-11-12 09:45:00,61.34,61.42,61.13,61.25,104100.0,44.7171,44.7754,44.564,44.6515,104100.0
2014-11-12 09:50:00,61.24,61.24,61.15,61.17,78600.0,44.6442,44.6442,44.5786,44.5931,78600.0
2014-11-12 09:55:00,61.18,61.21,61.14,61.21,46400.0,44.6004,44.6223,44.5713,44.6223,46400.0
2014-11-12 10:00:00,61.22,61.51,61.21,61.44,78200.0,44.6296,44.841,44.6223,44.79,78200.0
2014-11-12 10:05:00,61.45,61.57,61.45,61.55,65100.0,44.7973,44.8847,44.7973,44.8702,65100.0
2014-11-12 10:10:00,61.54,61.63,61.34,61.5,122000.0,44.8629,44.9285,44.7171,44.8337,122000.0
2014-11-12 10:15:00,61.49,61.56,61.46,61.54,37000.0,44.8264,44.8775,44.8046,44.8629,37000.0
2014-11-12 10:20:00,61.56,61.84,61.54,61.75,48100.0,44.8775,45.0816,44.8629,45.016,48100.0
2014-11-12 10:25:00,61.71,61.75,61.66,61.69,47700.0,44.9868,45.016,44.9504,44.9722,47700.0
2014-11-12 10:30:00,61.69,61.8,61.68,61.8,50100.0,44.9722,45.0524,44.9649,45.0524,50100.0
2014-11-12 10:35:00,61.77,61.78,61.58,61.61,23400.0,45.0305,45.0378,44.892,44.9139,23400.0
2014-11-12 10:40:00,61.62,61.66,61.49,61.64,60500.0,44.9212,44.9504,44.8264,44.9358,60500.0
2014-11-12 10:45:00,61.62,61.66,61.52,61.61,34800.0,44.9212,44.9504,44.8483,44.9139,34800.0
2014-11-12 10:50:00,61.6,61.62,61.54,61.54,13700.0,44.9066,44.9212,44.8629,44.8629,13700.0
2014-11-12 10:55:00,61.52,61.53,61.47,61.47,23600.0,44.8483,44.8556,44.8118,44.8118,23600.0
2014-11-12 11:00:00,61.48,61.59,61.43,61.56,35800.0,44.8191,44.8993,44.7827,44.8775,35800.0
2014-11-12 11:05:00,61.59,61.67,61.53,61.67,32000.0,44.8993,44.9576,44.8556,44.9576,32000.0
2014-11-12 11:10:00,61.66,61.71,61.59,61.63,41700.0,44.9504,44.9868,44.8993,44.9285,41700.0
2014-11-12 11:15:00,61.64,61.66,61.56,61.59,24100.0,44.9358,44.9504,44.8775,44.8993,24100.0
2014-11-12 11:20:00,61.59,61.79,61.59,61.77,36400.0,44.8993,45.0451,44.8993,45.0305,36400.0
2014-11-12 11:25:00,61.79,61.83,61.75,61.81,35900.0,45.0451,45.0743,45.016,45.0597,35900.0
2014-11-12 11:30:00,61.8,61.82,61.71,61.75,27800.0,45.0524,45.067,44.9868,45.016,27800.0
2014-11-12 11:35:00,61.75,61.79,61.75,61.78,28800.0,45.016,45.0451,45.016,45.0378,28800.0
2014-11-12 11:40:00,61.78,61.82,61.76,61.81,25500.0,45.0378,45.067,45.0233,45.0597,25500.0
2014-11-12 11:45:00,61.82,61.92,61.8,61.91,46200.0,45.067,45.1399,45.0524,45.1326,46200.0
2014-11-12 11:50:00,61.92,61.95,61.88,61.9,26100.0,45.1399,45.1618,45.1107,45.1253,26100.0
2014-11-12 11:55:00,61.89,61.95,61.85,61.87,27300.0,45.118,45.1618,45.0889,45.1034,27300.0
2014-11-12 12:00:00,61.87,61.97,61.8,61.97,500000.0,45.1034,45.1763,45.0524,45.1763,500000.0
2014-11-12 12:05:00,61.97,62.06,61.87,61.88,121600.0,45.1763,45.242,45.1034,45.1107,121600.0
2014-11-12 12:10:00,61.88,61.88,61.79,61.83,27800.0,45.1107,45.1107,45.0451,45.0743,27800.0
2014-11-12 12:15:00,61.84,61.88,61.77,61.87,33800.0,45.0816,45.1107,45.0305,45.1034,33800.0
2014-11-12 12:20:00,61.87,61.88,61.69,61.69,25200.0,45.1034,45.1107,44.9722,44.9722,25200.0
2014-11-12 12:25:00,61.7,61.71,61.67,61.68,25100.0,44.9795,44.9868,44.9576,44.9649,25100.0
2014-11-12 12:30:00,61.68,61.71,61.61,61.65,235100.0,44.9649,44.9868,44.9139,44.9431,235100.0
2014-11-12 12:35:00,61.65,61.66,61.51,61.51,22400.0,44.9431,44.9504,44.841,44.841,22400.0
2014-11-12 12:40:00,61.51,61.51,61.45,61.46,19000.0,44.841,44.841,44.7973,44.8046,19000.0
2014-11-12 12:45:00,61.47,61.65,61.46,61.61,41500.0,44.8118,44.9431,44.8046,44.9139,41500.0
2014-11-12 12:50:00,61.6,61.6,61.5,61.5,18200.0,44.9066,44.9066,44.8337,44.8337,18200.0
2014-11-12 12:55:00,61.49,61.58,61.49,61.54,22000.0,44.8264,44.892,44.8264,44.8629,22000.0
2014-11-12 13:00:00,61.53,61.53,61.5,61.51,9900.0,44.8556,44.8556,44.8337,44.841,9900.0
2014-11-12 13:05:00,61.5,61.5,61.45,61.45,17700.0,44.8337,44.8337,44.7973,44.7973,17700.0
2014-11-12 13:10:00,61.45,61.46,61.38,61.4,39200.0,44.7973,44.8046,44.7462,44.7608,39200.0
2014-11-12 13:15:00,61.38,61.44,61.34,61.39,265500.0,44.7462,44.79,44.7171,44.7535,265500.0
2014-11-12 13:20:00,61.4,61.4,61.32,61.34,21200.0,44.7608,44.7608,44.7025,44.7171,21200.0
2014-11-12 13:25:00,61.33,61.38,61.32,61.35,15100.0,44.7098,44.7462,44.7025,44.7244,15100.0
2014-11-12 13:30:00,61.35,61.43,61.31,61.41,41400.0,44.7244,44.7827,44.6952,44.7681,41400.0
2014-11-12 13:35:00,61.4,61.44,61.35,61.43,22500.0,44.7608,44.79,44.7244,44.7827,22500.0
2014-11-12 13:40:00,61.43,61.49,61.4,61.42,44800.0,44.7827,44.8264,44.7608,44.7754,44800.0
2014-11-12 13:45:00,61.43,61.45,61.41,61.43,50200.0,44.7827,44.7973,44.7681,44.7827,50200.0
2014-11-12 13:50:00,61.42,61.44,61.36,61.43,29700.0,44.7754,44.79,44.7317,44.7827,29700.0
2014-11-12 13:55:00,61.44,61.49,61.43,61.43,20100.0,44.79,44.8264,44.7827,44.7827,20100.0
2014-11-12 14:00:00,61.42,61.43,61.31,61.32,29100.0,44.7754,44.7827,44.6952,44.7025,29100.0
2014-11-12 14:05:00,61.32,61.38,61.31,61.38,28300.0,44.7025,44.7462,44.6952,44.7462,28300.0
2014-11-12 14:10:00,61.37,61.37,61.3,61.31,21200.0,44.7389,44.7389,44.6879,44.6952,21200.0
2014-11-12 14:15:00,61.32,61.42,61.3,61.37,27700.0,44.7025,44.7754,44.6879,44.7389,27700.0
2014-11-12 14:20:00,61.38,61.54,61.38,61.49,120000.0,44.7462,44.8629,44.7462,44.8264,120000.0
2014-11-12 14:25:00,61.5,61.52,61.47,61.48,93800.0,44.8337,44.8483,44.8118,44.8191,93800.0
2014-11-12 14:30:00,61.48,61.65,61.45,61.59,66300.0,44.8191,44.9431,44.7973,44.8993,66300.0
2014-11-12 14:35:00,61.59,61.59,61.48,61.53,155800.0,44.8993,44.8993,44.8191,44.8556,155800.0
2014-11-12 14:40:00,61.53,61.6,61.46,61.57,58000.0,44.8556,44.9066,44.8046,44.8847,58000.0
2014-11-12 14:45:00,61.57,61.62,61.47,61.49,364700.0,44.8847,44.9212,44.8118,44.8264,364700.0
2014-11-12 14:50:00,61.49,61.55,61.39,61.5,78100.0,44.8264,44.8702,44.7535,44.8337,78100.0
2014-11-12 14:55:00,61.5,61.52,61.48,61.49,17300.0,44.8337,44.8483,44.8191,44.8264,17300.0
2014-11-12 15:00:00,61.49,61.54,61.44,61.52,37200.0,44.8264,44.8629,44.79,44.8483,37200.0
2014-11-12 15:05:00,61.52,61.64,61.52,61.64,59400.0,44.8483,44.9358,44.8483,44.9358,59400.0
2014-11-12 15:10:00,61.63,61.64,61.52,61.56,49900.0,44.9285,44.9358,44.8483,44.8775,49900.0
2014-11-12 15:15:00,61.57,61.64,61.55,61.61,36200.0,44.8847,44.9358,44.8702,44.9139,36200.0
2014-11-12 15:20:00,61.6,61.61,61.55,61.56,43700.0,44.9066,44.9139,44.8702,44.8775,43700.0
2014-11-12 15:25:00,61.57,61.61,61.54,61.61,51100.0,44.8847,44.9139,44.8629,44.9139,51100.0
2014-11-12 15:30:00,61.62,61.67,61.6,61.67,65400.0,44.9212,44.9576,44.9066,44.9576,65400.0
2014-11-12 15:35:00,61.68,61.71,61.59,61.65,49800.0,44.9649,44.9868,44.8993,44.9431,49800.0
2014-11-12 15:40:00,61.65,61.68,61.59,61.62,77100.0,44.9431,44.9649,44.8993,44.9212,77100.0
2014-11-12 15:45:00,61.62,61.67,61.48,61.48,81600.0,44.9212,44.9576,44.8191,44.8191,81600.0
2014-11-12 15:50:00,61.49,61.55,61.47,61.55,136200.0,44.8264,44.8702,44.8118,44.8702,136200.0
2014-11-12 15:55:00,61.55,61.59,61.54,61.58,224900.0,44.8702,44.8993,44.8629,44.892,224900.0
2014-11-13 09:30:00,61.86,62.1,61.82,62.03,98800.0,45.0962,45.2711,45.067,45.2201,98800.0
2014-11-13 09:35:00,62.06,62.35,62.03,62.35,59200.0,45.242,45.4534,45.2201,45.4534,59200.0
2014-11-13 09:40:00,62.35,62.55,62.2,62.46,158900.0,45.4534,45.5992,45.344,45.5336,158900.0
2014-11-13 09:45:00,62.46,62.57,62.4,62.56,70800.0,45.5336,45.6137,45.4898,45.6065,70800.0
2014-11-13 09:50:00,62.57,62.78,62.51,62.65,134500.0,45.6137,45.7668,45.57,45.6721,134500.0
2014-11-13 09:55:00,62.65,62.68,62.57,62.57,81000.0,45.6721,45.6939,45.6137,45.6137,81000.0
2014-11-13 10:00:00,62.57,62.64,62.43,62.61,90600.0,45.6137,45.6648,45.5117,45.6429,90600.0
2014-11-13 10:05:00,62.63,62.74,62.46,62.72,65500.0,45.6575,45.7377,45.5336,45.7231,65500.0
2014-11-13 10:10:00,62.72,62.78,62.65,62.76,92100.0,45.7231,45.7668,45.6721,45.7523,92100.0
2014-11-13 10:15:00,62.75,62.94,62.75,62.93,79900.0,45.745,45.8835,45.745,45.8762,79900.0
2014-11-13 10:20:00,62.93,62.97,62.88,62.95,67600.0,45.8762,45.9053,45.8397,45.8908,67600.0
2014-11-13 10:25:00,62.94,62.96,62.91,62.92,27700.0,45.8835,45.8981,45.8616,45.8689,27700.0
2014-11-13 10:30:00,62.92,62.94,62.89,62.9,61800.0,45.8689,45.8835,45.847,45.8543,61800.0
2014-11-13 10:35:00,62.91,62.93,62.89,62.93,44100.0,45.8616,45.8762,45.847,45.8762,44100.0
2014-11-13 10:40:00,62.92,63.08,62.91,63.08,163800.0,45.8689,45.9855,45.8616,45.9855,163800.0
2014-11-13 10:45:00,63.07,63.2,63.03,63.17,105400.0,45.9782,46.073,45.9491,46.0512,105400.0
2014-11-13 10:50:00,63.17,63.28,63.16,63.25,88800.0,46.0512,46.1313,46.0439,46.1095,88800.0
2014-11-13 10:55:00,63.24,63.29,63.17,63.24,80000.0,46.1022,46.1386,46.0512,46.1022,80000.0
2014-11-13 11:00:00,63.24,63.31,62.9,62.99,234500.0,46.1022,46.1532,45.8543,45.9199,234500.0
2014-11-13 11:05:00,62.98,63.04,62.91,62.93,66200.0,45.9126,45.9564,45.8616,45.8762,66200.0
2014-11-13 11:10:00,62.92,62.94,62.84,62.91,52000.0,45.8689,45.8835,45.8106,45.8616,52000.0
2014-11-13 11:15:00,62.92,62.97,62.9,62.92,57300.0,45.8689,45.9053,45.8543,45.8689,57300.0
2014-11-13 11:20:00,62.93,62.95,62.91,62.94,23700.0,45.8762,45.8908,45.8616,45.8835,23700.0
2014-11-13 11:25:00,62.94,63.03,62.94,62.98,66700.0,45.8835,45.9491,45.8835,45.9126,66700.0
2014-11-13 11:30:00,62.97,62.98,62.89,62.93,62100.0,45.9053,45.9126,45.847,45.8762,62100.0
2014-11-13 11:35:00,62.94,62.98,62.91,62.93,59000.0,45.8835,45.9126,45.8616,45.8762,59000.0
2014-11-13 11:40:00,62.94,62.99,62.92,62.95,37000.0,45.8835,45.9199,45.8689,45.8908,37000.0
2014-11-13 11:45:00,62.95,62.99,62.94,62.97,24600.0,45.8908,45.9199,45.8835,45.9053,24600.0
2014-11-13 11:50:00,62.98,62.99,62.95,62.99,22900.0,45.9126,45.9199,45.8908,45.9199,22900.0
2014-11-13 11:55:00,63.0,63.01,62.91,62.91,28700.0,45.9272,45.9345,45.8616,45.8616,28700.0
2014-11-13 12:00:00,62.91,62.97,62.91,62.97,25200.0,45.8616,45.9053,45.8616,45.9053,25200.0
2014-11-13 12:05:00,62.96,63.12,62.96,63.12,36600.0,45.8981,46.0147,45.8981,46.0147,36600.0
2014-11-13 12:10:00,63.12,63.15,63.06,63.08,33200.0,46.0147,46.0366,45.971,45.9855,33200.0
2014-11-13 12:15:00,63.09,63.14,63.08,63.09,37200.0,45.9928,46.0293,45.9855,45.9928,37200.0
2014-11-13 12:20:00,63.09,63.14,63.08,63.14,15400.0,45.9928,46.0293,45.9855,46.0293,15400.0
2014-11-13 12:25:00,63.14,63.15,63.02,63.08,293000.0,46.0293,46.0366,45.9418,45.9855,293000.0
2014-11-13 12:30:00,63.07,63.08,63.02,63.06,43800.0,45.9782,45.9855,45.9418,45.971,43800.0
2014-11-13 12:35:00,63.06,63.15,63.06,63.13,28200.0,45.971,46.0366,45.971,46.022,28200.0
2014-11-13 12:40:00,63.13,63.18,63.11,63.17,32400.0,46.022,46.0584,46.0074,46.0512,32400.0
2014-11-13 12:45:00,63.17,63.17,63.14,63.14,23600.0,46.0512,46.0512,46.0293,46.0293,23600.0
2014-11-13 12:50:00,63.14,63.29,63.14,63.29,39200.0,46.0293,46.1386,46.0293,46.1386,39200.0
2014-11-13 12:55:00,63.3,63.4,63.27,63.28,64800.0,46.1459,46.2188,46.1241,46.1313,64800.0
2014-11-13 13:00:00,63.27,63.33,63.22,63.32,31800.0,46.1241,46.1678,46.0876,46.1605,31800.0
2014-11-13 13:05:00,63.31,63.31,63.1,63.13,58100.0,46.1532,46.1532,46.0001,46.022,58100.0
2014-11-13 13:10:00,63.13,63.22,63.1,63.19,26300.0,46.022,46.0876,46.0001,46.0657,26300.0
2014-11-13 13:15:00,63.18,63.19,63.11,63.11,57300.0,46.0584,46.0657,46.0074,46.0074,57300.0
2014-11-13 13:20:00,63.11,63.12,62.89,62.92,157700.0,46.0074,46.0147,45.847,45.8689,157700.0
2014-11-13 13:25:00,62.93,62.99,62.89,62.99,41900.0,45.8762,45.9199,45.847,45.9199,41900.0
2014-11-13 13:30:00,62.98,63.01,62.94,62.97,41300.0,45.9126,45.9345,45.8835,45.9053,41300.0
2014-11-13 13:35:00,62.97,63.05,62.97,63.02,51300.0,45.9053,45.9637,45.9053,45.9418,51300.0
2014-11-13 13:40:00,63.02,63.12,63.01,63.12,19900.0,45.9418,46.0147,45.9345,46.0147,19900.0
2014-11-13 13:45:00,63.12,63.15,63.1,63.1,48000.0,46.0147,46.0366,46.0001,46.0001,48000.0
2014-11-13 13:50:00,63.09,63.15,63.08,63.11,26700.0,45.9928,46.0366,45.9855,46.0074,26700.0
2014-11-13 13:55:00,63.12,63.12,63.04,63.05,20500.0,46.0147,46.0147,45.9564,45.9637,20500.0
2014-11-13 14:00:00,63.05,63.1,63.05,63.09,37400.0,45.9637,46.0001,45.9637,45.9928,37400.0
2014-11-13 14:05:00,63.09,63.12,63.06,63.09,41100.0,45.9928,46.0147,45.971,45.9928,41100.0
2014-11-13 14:10:00,63.1,63.1,63.05,63.05,30400.0,46.0001,46.0001,45.9637,45.9637,30400.0
2014-11-13 14:15:00,63.05,63.09,63.0,63.03,41800.0,45.9637,45.9928,45.9272,45.9491,41800.0
2014-11-13 14:20:00,63.03,63.03,62.99,63.0,78400.0,45.9491,45.9491,45.9199,45.9272,78400.0
2014-11-13 14:25:00,63.0,63.08,62.99,63.05,43800.0,45.9272,45.9855,45.9199,45.9637,43800.0
2014-11-13 14:30:00,63.05,63.05,62.98,62.99,68700.0,45.9637,45.9637,45.9126,45.9199,68700.0
2014-11-13 14:35:00,62.99,63.01,62.94,62.97,60000.0,45.9199,45.9345,45.8835,45.9053,60000.0
2014-11-13 14:40:00,62.97,63.09,62.96,63.06,356600.0,45.9053,45.9928,45.8981,45.971,356600.0
2014-11-13 14:45:00,63.06,63.11,63.06,63.09,101600.0,45.971,46.0074,45.971,45.9928,101600.0
2014-11-13 14:50:00,63.1,63.18,63.08,63.18,76300.0,46.0001,46.0584,45.9855,46.0584,76300.0
2014-11-13 14:55:00,63.18,63.2,63.15,63.19,92100.0,46.0584,46.073,46.0366,46.0657,92100.0
2014-11-13 15:00:00,63.19,63.2,63.16,63.18,50300.0,46.0657,46.073,46.0439,46.0584,50300.0
2014-11-13 15:05:00,63.17,63.18,63.13,63.16,59100.0,46.0512,46.0584,46.022,46.0439,59100.0
2014-11-13 15:10:00,63.16,63.18,63.15,63.16,50400.0,46.0439,46.0584,46.0366,46.0439,50400.0
2014-11-13 15:15:00,63.16,63.18,63.14,63.17,44800.0,46.0439,46.0584,46.0293,46.0512,44800.0
2014-11-13 15:20:00,63.18,63.18,63.12,63.14,45000.0,46.0584,46.0584,46.0147,46.0293,45000.0
2014-11-13 15:25:00,63.14,63.14,63.02,63.03,50900.0,46.0293,46.0293,45.9418,45.9491,50900.0
2014-11-13 15:30:00,63.03,63.14,62.95,63.14,88300.0,45.9491,46.0293,45.8908,46.0293,88300.0
2014-11-13 15:35:00,63.14,63.18,63.06,63.06,86900.0,46.0293,46.0584,45.971,45.971,86900.0
2014-11-13 15:40:00,63.06,63.06,63.0,63.02,107900.0,45.971,45.971,45.9272,45.9418,107900.0
2014-11-13 15:45:00,63.02,63.02,62.88,62.9,140500.0,45.9418,45.9418,45.8397,45.8543,140500.0
2014-11-13 15:50:00,62.9,62.93,62.79,62.79,303800.0,45.8543,45.8762,45.7741,45.7741,303800.0
2014-11-13 15:55:00,62.79,62.85,62.77,62.85,237700.0,45.7741,45.8179,45.7595,45.8179,237700.0
2014-11-14 09:30:00,62.77,62.83,62.66,62.78,86500.0,45.7595,45.8033,45.6794,45.7668,86500.0
2014-11-14 09:35:00,62.78,62.87,62.65,62.87,54800.0,45.7668,45.8324,45.6721,45.8324,54800.0
2014-11-14 09:40:00,62.84,62.99,62.72,62.94,68700.0,45.8106,45.9199,45.7231,45.8835,68700.0
2014-11-14 09:45:00,62.95,63.0,62.91,62.97,94000.0,45.8908,45.9272,45.8616,45.9053,94000.0
2014-11-14 09:50:00,62.95,63.01,62.9,62.97,76300.0,45.8908,45.9345,45.8543,45.9053,76300.0
2014-11-14 09:55:00,62.97,63.16,62.94,63.07,328300.0,45.9053,46.0439,45.8835,45.9782,328300.0
2014-11-14 10:00:00,63.05,63.16,63.02,63.05,49600.0,45.9637,46.0439,45.9418,45.9637,49600.0
2014-11-14 10:05:00,63.06,63.18,62.98,63.06,77100.0,45.971,46.0584,45.9126,45.971,77100.0
2014-11-14 10:10:00,63.06,63.09,62.93,63.02,70400.0,45.971,45.9928,45.8762,45.9418,70400.0
2014-11-14 10:15:00,63.03,63.03,62.87,63.0,37700.0,45.9491,45.9491,45.8324,45.9272,37700.0
2014-11-14 10:20:00,63.0,63.01,62.95,63.0,37800.0,45.9272,45.9345,45.8908,45.9272,37800.0
2014-11-14 10:25:00,63.01,63.06,62.95,62.99,43200.0,45.9345,45.971,45.8908,45.9199,43200.0
2014-11-14 10:30:00,62.99,63.01,62.98,62.98,37700.0,45.9199,45.9345,45.9126,45.9126,37700.0
2014-11-14 10:35:00,62.98,63.05,62.98,63.02,50000.0,45.9126,45.9637,45.9126,45.9418,50000.0
2014-11-14 10:40:00,63.02,63.03,62.98,63.02,36400.0,45.9418,45.9491,45.9126,45.9418,36400.0
2014-11-14 10:45:00,63.02,63.11,62.94,62.94,133800.0,45.9418,46.0074,45.8835,45.8835,133800.0
2014-11-14 10:50:00,62.96,63.0,62.92,62.99,31200.0,45.8981,45.9272,45.8689,45.9199,31200.0
2014-11-14 10:55:00,62.99,63.04,62.95,62.97,35000.0,45.9199,45.9564,45.8908,45.9053,35000.0
2014-11-14 11:00:00,62.97,63.01,62.96,62.99,41500.0,45.9053,45.9345,45.8981,45.9199,41500.0
2014-11-14 11:05:00,63.0,63.03,62.97,63.02,31700.0,45.9272,45.9491,45.9053,45.9418,31700.0
2014-11-14 11:10:00,63.02,63.09,62.98,63.09,52800.0,45.9418,45.9928,45.9126,45.9928,52800.0
2014-11-14 11:15:00,63.1,63.19,63.1,63.1,36000.0,46.0001,46.0657,46.0001,46.0001,36000.0
2014-11-14 11:20:00,63.1,63.16,63.04,63.09,58000.0,46.0001,46.0439,45.9564,45.9928,58000.0
2014-11-14 11:25:00,63.09,63.09,63.0,63.0,23700.0,45.9928,45.9928,45.9272,45.9272,23700.0
2014-11-14 11:30:00,63.0,63.12,62.96,63.11,31200.0,45.9272,46.0147,45.8981,46.0074,31200.0
2014-11-14 11:35:00,63.11,63.11,62.99,63.03,26700.0,46.0074,46.0074,45.9199,45.9491,26700.0
2014-11-14 11:40:00,63.01,63.06,62.97,63.03,50400.0,45.9345,45.971,45.9053,45.9491,50400.0
2014-11-14 11:45:00,63.03,63.03,62.92,62.94,17600.0,45.9491,45.9491,45.8689,45.8835,17600.0
2014-11-14 11:50:00,62.94,63.0,62.94,63.0,17600.0,45.8835,45.9272,45.8835,45.9272,17600.0
2014-11-14 11:55:00,62.99,63.01,62.96,63.01,28500.0,45.9199,45.9345,45.8981,45.9345,28500.0
2014-11-14 12:00:00,63.0,63.09,62.98,63.02,33800.0,45.9272,45.9928,45.9126,45.9418,33800.0
2014-11-14 12:05:00,63.03,63.06,62.99,63.04,29600.0,45.9491,45.971,45.9199,45.9564,29600.0
2014-11-14 12:10:00,63.04,63.04,63.0,63.03,40100.0,45.9564,45.9564,45.9272,45.9491,40100.0
2014-11-14 12:15:00,63.03,63.07,62.99,62.99,18200.0,45.9491,45.9782,45.9199,45.9199,18200.0
2014-11-14 12:20:00,62.99,63.03,62.96,62.99,19200.0,45.9199,45.9491,45.8981,45.9199,19200.0
2014-11-14 12:25:00,62.99,62.99,62.92,62.92,35300.0,45.9199,45.9199,45.8689,45.8689,35300.0
2014-11-14 12:30:00,62.92,62.95,62.88,62.95,29000.0,45.8689,45.8908,45.8397,45.8908,29000.0
2014-11-14 12:35:00,62.94,62.99,62.94,62.98,24200.0,45.8835,45.9199,45.8835,45.9126,24200.0
2014-11-14 12:40:00,62.98,63.0,62.97,63.0,16700.0,45.9126,45.9272,45.9053,45.9272,16700.0
2014-11-14 12:45:00,63.0,63.02,62.98,63.02,34700.0,45.9272,45.9418,45.9126,45.9418,34700.0
2014-11-14 12:50:00,63.03,63.03,62.99,63.0,22900.0,45.9491,45.9491,45.9199,45.9272,22900.0
2014-11-14 12:55:00,62.99,63.06,62.99,63.04,11700.0,45.9199,45.971,45.9199,45.9564,11700.0
2014-11-14 13:00:00,63.03,63.1,63.01,63.09,13700.0,45.9491,46.0001,45.9345,45.9928,13700.0
2014-11-14 13:05:00,63.1,63.14,63.09,63.09,15300.0,46.0001,46.0293,45.9928,45.9928,15300.0
2014-11-14 13:10:00,63.09,63.14,63.08,63.08,24100.0,45.9928,46.0293,45.9855,45.9855,24100.0
2014-11-14 13:15:00,63.08,63.17,63.06,63.16,50700.0,45.9855,46.0512,45.971,46.0439,50700.0
2014-11-14 13:20:00,63.17,63.19,63.14,63.19,21800.0,46.0512,46.0657,46.0293,46.0657,21800.0
2014-11-14 13:25:00,63.18,63.25,63.18,63.21,32400.0,46.0584,46.1095,46.0584,46.0803,32400.0
2014-11-14 13:30:00,63.21,63.29,63.21,63.24,20700.0,46.0803,46.1386,46.0803,46.1022,20700.0
2014-11-14 13:35:00,63.25,63.27,63.2,63.22,22700.0,46.1095,46.1241,46.073,46.0876,22700.0
2014-11-14 13:40:00,63.22,63.25,63.2,63.23,39200.0,46.0876,46.1095,46.073,46.0949,39200.0
2014-11-14 13:45:00,63.23,63.23,63.16,63.16,24200.0,46.0949,46.0949,46.0439,46.0439,24200.0
2014-11-14 13:50:00,63.16,63.16,63.12,63.14,44600.0,46.0439,46.0439,46.0147,46.0293,44600.0
2014-11-14 13:55:00,63.12,63.15,63.1,63.11,38000.0,46.0147,46.0366,46.0001,46.0074,38000.0
2014-11-14 14:00:00,63.11,63.11,63.07,63.08,49500.0,46.0074,46.0074,45.9782,45.9855,49500.0
2014-11-14 14:05:00,63.08,63.11,63.05,63.11,32000.0,45.9855,46.0074,45.9637,46.0074,32000.0
2014-11-14 14:10:00,63.11,63.22,63.11,63.21,23300.0,46.0074,46.0876,46.0074,46.0803,23300.0
2014-11-14 14:15:00,63.21,63.24,63.19,63.23,32600.0,46.0803,46.1022,46.0657,46.0949,32600.0
2014-11-14 14:20:00,63.23,63.28,63.22,63.28,29500.0,46.0949,46.1313,46.0876,46.1313,29500.0
2014-11-14 14:25:00,63.27,63.31,63.27,63.3,33300.0,46.1241,46.1532,46.1241,46.1459,33300.0
2014-11-14 14:30:00,63.29,63.35,63.29,63.33,55200.0,46.1386,46.1824,46.1386,46.1678,55200.0
2014-11-14 14:35:00,63.34,63.47,63.32,63.47,89900.0,46.1751,46.2699,46.1605,46.2699,89900.0
2014-11-14 14:40:00,63.46,63.5,63.39,63.4,71400.0,46.2626,46.2917,46.2115,46.2188,71400.0
2014-11-14 14:45:00,63.4,63.43,63.35,63.42,44200.0,46.2188,46.2407,46.1824,46.2334,44200.0
2014-11-14 14:50:00,63.43,63.46,63.38,63.39,76900.0,46.2407,46.2626,46.2042,46.2115,76900.0
2014-11-14 14:55:00,63.38,63.43,63.33,63.4,30800.0,46.2042,46.2407,46.1678,46.2188,30800.0
2014-11-14 15:00:00,63.39,63.48,63.34,63.47,51400.0,46.2115,46.2771,46.1751,46.2699,51400.0
2014-11-14 15:05:00,63.48,63.5,63.48,63.48,40100.0,46.2771,46.2917,46.2771,46.2771,40100.0
2014-11-14 15:10:00,63.49,63.53,63.48,63.53,48300.0,46.2844,46.3136,46.2771,46.3136,48300.0
2014-11-14 15:15:00,63.53,63.53,63.46,63.48,64000.0,46.3136,46.3136,46.2626,46.2771,64000.0
2014-11-14 15:20:00,63.49,63.49,63.44,63.48,40500.0,46.2844,46.2844,46.248,46.2771,40500.0
2014-11-14 15:25:00,63.48,63.49,63.45,63.48,34900.0,46.2771,46.2844,46.2553,46.2771,34900.0
2014-11-14 15:30:00,63.48,63.56,63.48,63.55,54300.0,46.2771,46.3355,46.2771,46.3282,54300.0
2014-11-14 15:35:00,63.56,63.56,63.52,63.52,64500.0,46.3355,46.3355,46.3063,46.3063,64500.0
2014-11-14 15:40:00,63.52,63.55,63.5,63.55,58700.0,46.3063,46.3282,46.2917,46.3282,58700.0
2014-11-14 15:45:00,63.55,63.57,63.53,63.56,90600.0,46.3282,46.3428,46.3136,46.3355,90600.0
2014-11-14 15:50:00,63.54,63.55,63.51,63.52,92400.0,46.3209,46.3282,46.299,46.3063,92400.0
2014-11-14 15:55:00,63.52,63.53,63.45,63.51,146100.0,46.3063,46.3136,46.2553,46.299,146100.0
2014-11-17 09:30:00,63.02,63.04,62.5,62.66,234900.0,45.9418,45.9564,45.5627,45.6794,234900.0
2014-11-17 09:35:00,62.67,63.15,62.63,62.75,136700.0,45.6866,46.0366,45.6575,45.745,136700.0
2014-11-17 09:40:00,62.76,62.95,62.67,62.83,47100.0,45.7523,45.8908,45.6866,45.8033,47100.0
2014-11-17 09:45:00,62.83,62.87,62.6,62.6,45000.0,45.8033,45.8324,45.6356,45.6356,45000.0
2014-11-17 09:50:00,62.6,62.73,62.52,62.55,43100.0,45.6356,45.7304,45.5773,45.5992,43100.0
2014-11-17 09:55:00,62.58,62.59,62.37,62.49,65800.0,45.621,45.6283,45.4679,45.5554,65800.0
2014-11-17 10:00:00,62.49,62.69,62.49,62.66,57200.0,45.5554,45.7012,45.5554,45.6794,57200.0
2014-11-17 10:05:00,62.67,62.74,62.37,62.47,63700.0,45.6866,45.7377,45.4679,45.5408,63700.0
2014-11-17 10:10:00,62.48,62.5,62.33,62.34,47900.0,45.5481,45.5627,45.4388,45.4461,47900.0
2014-11-17 10:15:00,62.36,62.38,62.25,62.32,73700.0,45.4607,45.4752,45.3805,45.4315,73700.0
2014-11-17 10:20:00,62.32,62.5,62.27,62.38,40400.0,45.4315,45.5627,45.395,45.4752,40400.0
2014-11-17 10:25:00,62.43,62.5,62.39,62.46,35200.0,45.5117,45.5627,45.4825,45.5336,35200.0
2014-11-17 10:30:00,62.45,62.46,62.31,62.31,18100.0,45.5263,45.5336,45.4242,45.4242,18100.0
2014-11-17 10:35:00,62.3,62.38,62.25,62.26,29900.0,45.4169,45.4752,45.3805,45.3878,29900.0
2014-11-17 10:40:00,62.26,62.3,62.23,62.28,22500.0,45.3878,45.4169,45.3659,45.4023,22500.0
2014-11-17 10:45:00,62.29,62.29,62.14,62.17,61300.0,45.4096,45.4096,45.3003,45.3221,61300.0
2014-11-17 10:50:00,62.14,62.23,62.12,62.14,34500.0,45.3003,45.3659,45.2857,45.3003,34500.0
2014-11-17 10:55:00,62.14,62.28,62.13,62.28,22300.0,45.3003,45.4023,45.293,45.4023,22300.0
2014-11-17 11:00:00,62.28,62.28,62.16,62.2,46200.0,45.4023,45.4023,45.3149,45.344,46200.0
2014-11-17 11:05:00,62.2,62.26,62.2,62.23,38200.0,45.344,45.3878,45.344,45.3659,38200.0
2014-11-17 11:10:00,62.23,62.32,62.23,62.3,55300.0,45.3659,45.4315,45.3659,45.4169,55300.0
2014-11-17 11:15:00,62.3,62.4,62.3,62.38,71500.0,45.4169,45.4898,45.4169,45.4752,71500.0
2014-11-17 11:20:00,62.37,62.46,62.36,62.44,60300.0,45.4679,45.5336,45.4607,45.519,60300.0
2014-11-17 11:25:00,62.44,62.51,62.43,62.48,61300.0,45.519,45.57,45.5117,45.5481,61300.0
2014-11-17 11:30:00,62.49,62.49,62.35,62.41,82200.0,45.5554,45.5554,45.4534,45.4971,82200.0
2014-11-17 11:35:00,62.43,62.51,62.43,62.48,33800.0,45.5117,45.57,45.5117,45.5481,33800.0
2014-11-17 11:40:00,62.48,62.53,62.47,62.51,25600.0,45.5481,45.5846,45.5408,45.57,25600.0
2014-11-17 11:45:00,62.5,62.52,62.42,62.43,29000.0,45.5627,45.5773,45.5044,45.5117,29000.0
2014-11-17 11:50:00,62.44,62.5,62.39,62.5,36600.0,45.519,45.5627,45.4825,45.5627,36600.0
2014-11-17 11:55:00,62.5,62.55,62.48,62.55,47700.0,45.5627,45.5992,45.5481,45.5992,47700.0
2014-11-17 12:00:00,62.55,62.58,62.46,62.46,46700.0,45.5992,45.621,45.5336,45.5336,46700.0
2014-11-17 12:05:00,62.46,62.47,62.4,62.42,24400.0,45.5336,45.5408,45.4898,45.5044,24400.0
2014-11-17 12:10:00,62.42,62.52,62.42,62.52,16600.0,45.5044,45.5773,45.5044,45.5773,16600.0
2014-11-17 12:15:00,62.52,62.53,62.48,62.5,23700.0,45.5773,45.5846,45.5481,45.5627,23700.0
2014-11-17 12:20:00,62.5,62.58,62.5,62.56,42500.0,45.5627,45.621,45.5627,45.6065,42500.0
2014-11-17 12:25:00,62.54,62.57,62.52,62.55,17700.0,45.5919,45.6137,45.5773,45.5992,17700.0
2014-11-17 12:30:00,62.55,62.55,62.5,62.51,18800.0,45.5992,45.5992,45.5627,45.57,18800.0
2014-11-17 12:35:00,62.51,62.51,62.48,62.49,23400.0,45.57,45.57,45.5481,45.5554,23400.0
2014-11-17 12:40:00,62.49,62.52,62.46,62.46,40000.0,45.5554,45.5773,45.5336,45.5336,40000.0
2014-11-17 12:45:00,62.46,62.49,62.44,62.45,27600.0,45.5336,45.5554,45.519,45.5263,27600.0
2014-11-17 12:50:00,62.45,62.49,62.41,62.44,54100.0,45.5263,45.5554,45.4971,45.519,54100.0
2014-11-17 12:55:00,62.44,62.45,62.41,62.42,21600.0,45.519,45.5263,45.4971,45.5044,21600.0
2014-11-17 13:00:00,62.42,62.42,62.37,62.37,19100.0,45.5044,45.5044,45.4679,45.4679,19100.0
2014-11-17 13:05:00,62.37,62.43,62.36,62.4,50000.0,45.4679,45.5117,45.4607,45.4898,50000.0
2014-11-17 13:10:00,62.4,62.41,62.37,62.4,26200.0,45.4898,45.4971,45.4679,45.4898,26200.0
2014-11-17 13:15:00,62.39,62.41,62.37,62.38,26600.0,45.4825,45.4971,45.4679,45.4752,26600.0
2014-11-17 13:20:00,62.39,62.41,62.39,62.4,40800.0,45.4825,45.4971,45.4825,45.4898,40800.0
2014-11-17 13:25:00,62.4,62.46,62.4,62.45,22400.0,45.4898,45.5336,45.4898,45.5263,22400.0
2014-11-17 13:30:00,62.46,62.51,62.45,62.5,23900.0,45.5336,45.57,45.5263,45.5627,23900.0
2014-11-17 13:35:00,62.5,62.5,62.47,62.47,12400.0,45.5627,45.5627,45.5408,45.5408,12400.0
2014-11-17 13:40:00,62.48,62.51,62.47,62.5,17100.0,45.5481,45.57,45.5408,45.5627,17100.0
2014-11-17 13:45:00,62.49,62.49,62.43,62.44,28700.0,45.5554,45.5554,45.5117,45.519,28700.0
2014-11-17 13:50:00,62.44,62.46,62.43,62.46,15600.0,45.519,45.5336,45.5117,45.5336,15600.0
2014-11-17 13:55:00,62.46,62.46,62.43,62.45,39500.0,45.5336,45.5336,45.5117,45.5263,39500.0
2014-11-17 14:00:00,62.45,62.46,62.42,62.46,59200.0,45.5263,45.5336,45.5044,45.5336,59200.0
2014-11-17 14:05:00,62.46,62.46,62.42,62.45,46100.0,45.5336,45.5336,45.5044,45.5263,46100.0
2014-11-17 14:10:00,62.45,62.47,62.44,62.46,63200.0,45.5263,45.5408,45.519,45.5336,63200.0
2014-11-17 14:15:00,62.46,62.46,62.44,62.44,38500.0,45.5336,45.5336,45.519,45.519,38500.0
2014-11-17 14:20:00,62.44,62.5,62.44,62.5,52300.0,45.519,45.5627,45.519,45.5627,52300.0
2014-11-17 14:25:00,62.5,62.51,62.46,62.47,35900.0,45.5627,45.57,45.5336,45.5408,35900.0
2014-11-17 14:30:00,62.47,62.5,62.46,62.5,34700.0,45.5408,45.5627,45.5336,45.5627,34700.0
2014-11-17 14:35:00,62.5,62.58,62.5,62.55,40800.0,45.5627,45.621,45.5627,45.5992,40800.0
2014-11-17 14:40:00,62.55,62.57,62.54,62.55,15400.0,45.5992,45.6137,45.5919,45.5992,15400.0
2014-11-17 14:45:00,62.55,62.56,62.53,62.53,28000.0,45.5992,45.6065,45.5846,45.5846,28000.0
2014-11-17 14:50:00,62.53,62.57,62.51,62.55,39300.0,45.5846,45.6137,45.57,45.5992,39300.0
2014-11-17 14:55:00,62.55,62.57,62.55,62.55,53200.0,45.5992,45.6137,45.5992,45.5992,53200.0
2014-11-17 15:00:00,62.54,62.56,62.48,62.49,62900.0,45.5919,45.6065,45.5481,45.5554,62900.0
2014-11-17 15:05:00,62.48,62.51,62.44,62.5,39400.0,45.5481,45.57,45.519,45.5627,39400.0
2014-11-17 15:10:00,62.5,62.51,62.48,62.48,43000.0,45.5627,45.57,45.5481,45.5481,43000.0
2014-11-17 15:15:00,62.48,62.5,62.47,62.49,55000.0,45.5481,45.5627,45.5408,45.5554,55000.0
2014-11-17 15:20:00,62.5,62.51,62.48,62.49,50700.0,45.5627,45.57,45.5481,45.5554,50700.0
2014-11-17 15:25:00,62.49,62.51,62.49,62.5,76600.0,45.5554,45.57,45.5554,45.5627,76600.0
2014-11-17 15:30:00,62.5,62.52,62.49,62.5,103500.0,45.5627,45.5773,45.5554,45.5627,103500.0
2014-11-17 15:35:00,62.5,62.58,62.49,62.56,83500.0,45.5627,45.621,45.5554,45.6065,83500.0
2014-11-17 15:40:00,62.55,62.57,62.47,62.5,54500.0,45.5992,45.6137,45.5408,45.5627,54500.0
2014-11-17 15:45:00,62.49,62.55,62.48,62.48,80700.0,45.5554,45.5992,45.5481,45.5481,80700.0
2014-11-17 15:50:00,62.49,62.51,62.45,62.45,128300.0,45.5554,45.57,45.5263,45.5263,128300.0
2014-11-17 15:55:00,62.45,62.49,62.42,62.49,168500.0,45.5263,45.5554,45.5044,45.5554,168500.0
2014-11-18 09:30:00,62.08,62.38,61.76,62.38,171500.0,45.2565,45.4752,45.0233,45.4752,171500.0
2014-11-18 09:35:00,62.25,62.5,62.1,62.12,75000.0,45.3805,45.5627,45.2711,45.2857,75000.0
2014-11-18 09:40:00,62.12,62.17,61.95,62.04,54900.0,45.2857,45.3221,45.1618,45.2274,54900.0
2014-11-18 09:45:00,62.07,62.15,61.89,62.0,154500.0,45.2492,45.3076,45.118,45.1982,154500.0
2014-11-18 09:50:00,62.0,62.03,61.82,61.87,95400.0,45.1982,45.2201,45.067,45.1034,95400.0
2014-11-18 09:55:00,61.87,61.9,61.65,61.71,94200.0,45.1034,45.1253,44.9431,44.9868,94200.0
2014-11-18 10:00:00,61.74,61.87,61.7,61.81,96800.0,45.0087,45.1034,44.9795,45.0597,96800.0
2014-11-18 10:05:00,61.81,61.81,61.54,61.56,100700.0,45.0597,45.0597,44.8629,44.8775,100700.0
2014-11-18 10:10:00,61.57,61.71,61.54,61.59,66900.0,44.8847,44.9868,44.8629,44.8993,66900.0
2014-11-18 10:15:00,61.58,61.6,61.41,61.46,91300.0,44.892,44.9066,44.7681,44.8046,91300.0
2014-11-18 10:20:00,61.46,61.5,61.38,61.38,63100.0,44.8046,44.8337,44.7462,44.7462,63100.0
2014-11-18 10:25:00,61.38,61.55,61.33,61.52,124700.0,44.7462,44.8702,44.7098,44.8483,124700.0
2014-11-18 10:30:00,61.51,61.55,61.41,61.41,47300.0,44.841,44.8702,44.7681,44.7681,47300.0
2014-11-18 10:35:00,61.4,61.45,61.35,61.44,59200.0,44.7608,44.7973,44.7244,44.79,59200.0
2014-11-18 10:40:00,61.43,61.49,61.42,61.46,58700.0,44.7827,44.8264,44.7754,44.8046,58700.0
2014-11-18 10:45:00,61.47,61.47,61.3,61.31,66800.0,44.8118,44.8118,44.6879,44.6952,66800.0
2014-11-18 10:50:00,61.31,61.31,61.16,61.23,96900.0,44.6952,44.6952,44.5859,44.6369,96900.0
2014-11-18 10:55:00,61.23,61.33,61.23,61.31,39900.0,44.6369,44.7098,44.6369,44.6952,39900.0
2014-11-18 11:00:00,61.32,61.41,61.3,61.37,60000.0,44.7025,44.7681,44.6879,44.7389,60000.0
2014-11-18 11:05:00,61.37,61.39,61.32,61.34,50500.0,44.7389,44.7535,44.7025,44.7171,50500.0
2014-11-18 11:10:00,61.33,61.36,61.29,61.32,50800.0,44.7098,44.7317,44.6806,44.7025,50800.0
2014-11-18 11:15:00,61.32,61.42,61.31,61.38,65900.0,44.7025,44.7754,44.6952,44.7462,65900.0
2014-11-18 11:20:00,61.38,61.41,61.37,61.4,35200.0,44.7462,44.7681,44.7389,44.7608,35200.0
2014-11-18 11:25:00,61.4,61.45,61.38,61.38,79900.0,44.7608,44.7973,44.7462,44.7462,79900.0
2014-11-18 11:30:00,61.38,61.42,61.37,61.42,57200.0,44.7462,44.7754,44.7389,44.7754,57200.0
2014-11-18 11:35:00,61.41,61.42,61.39,61.41,33600.0,44.7681,44.7754,44.7535,44.7681,33600.0
2014-11-18 11:40:00,61.4,61.41,61.37,61.4,39600.0,44.7608,44.7681,44.7389,44.7608,39600.0
2014-11-18 11:45:00,61.4,61.41,61.37,61.4,33000.0,44.7608,44.7681,44.7389,44.7608,33000.0
2014-11-18 11:50:00,61.4,61.41,61.29,61.31,62300.0,44.7608,44.7681,44.6806,44.6952,62300.0
2014-11-18 11:55:00,61.32,61.41,61.31,61.4,47500.0,44.7025,44.7681,44.6952,44.7608,47500.0
2014-11-18 12:00:00,61.4,61.41,61.38,61.38,31300.0,44.7608,44.7681,44.7462,44.7462,31300.0
2014-11-18 12:05:00,61.38,61.51,61.38,61.51,57500.0,44.7462,44.841,44.7462,44.841,57500.0
2014-11-18 12:10:00,61.51,61.59,61.51,61.54,35600.0,44.841,44.8993,44.841,44.8629,35600.0
2014-11-18 12:15:00,61.54,61.58,61.53,61.57,46900.0,44.8629,44.892,44.8556,44.8847,46900.0
2014-11-18 12:20:00,61.56,61.6,61.55,61.6,23000.0,44.8775,44.9066,44.8702,44.9066,23000.0
2014-11-18 12:25:00,61.6,61.63,61.58,61.63,26100.0,44.9066,44.9285,44.892,44.9285,26100.0
2014-11-18 12:30:00,61.64,61.67,61.62,61.65,25600.0,44.9358,44.9576,44.9212,44.9431,25600.0
2014-11-18 12:35:00,61.65,61.71,61.64,61.71,213500.0,44.9431,44.9868,44.9358,44.9868,213500.0
2014-11-18 12:40:00,61.72,61.78,61.71,61.74,25700.0,44.9941,45.0378,44.9868,45.0087,25700.0
2014-11-18 12:45:00,61.74,61.81,61.74,61.81,39500.0,45.0087,45.0597,45.0087,45.0597,39500.0
2014-11-18 12:50:00,61.81,61.91,61.81,61.9,21500.0,45.0597,45.1326,45.0597,45.1253,21500.0
2014-11-18 12:55:00,61.9,62.12,61.89,62.09,115000.0,45.1253,45.2857,45.118,45.2638,115000.0
2014-11-18 13:00:00,62.08,62.21,62.08,62.21,33800.0,45.2565,45.3513,45.2565,45.3513,33800.0
2014-11-18 13:05:00,62.21,62.25,62.19,62.24,27700.0,45.3513,45.3805,45.3367,45.3732,27700.0
2014-11-18 13:10:00,62.25,62.32,62.25,62.31,43600.0,45.3805,45.4315,45.3805,45.4242,43600.0
2014-11-18 13:15:00,62.31,62.47,62.31,62.45,53200.0,45.4242,45.5408,45.4242,45.5263,53200.0
2014-11-18 13:20:00,62.46,62.81,62.45,62.57,236900.0,45.5336,45.7887,45.5263,45.6137,236900.0
2014-11-18 13:25:00,62.57,62.67,62.53,62.58,65300.0,45.6137,45.6866,45.5846,45.621,65300.0
2014-11-18 13:30:00,62.59,62.65,62.51,62.59,48400.0,45.6283,45.6721,45.57,45.6283,48400.0
2014-11-18 13:35:00,62.59,62.6,62.51,62.55,56800.0,45.6283,45.6356,45.57,45.5992,56800.0
2014-11-18 13:40:00,62.54,62.57,62.43,62.54,75000.0,45.5919,45.6137,45.5117,45.5919,75000.0
2014-11-18 13:45:00,62.54,62.56,62.47,62.55,20700.0,45.5919,45.6065,45.5408,45.5992,20700.0
2014-11-18 13:50:00,62.53,62.68,62.52,62.65,52800.0,45.5846,45.6939,45.5773,45.6721,52800.0
2014-11-18 13:55:00,62.65,62.68,62.57,62.59,32000.0,45.6721,45.6939,45.6137,45.6283,32000.0
2014-11-18 14:00:00,62.58,62.77,62.57,62.73,53400.0,45.621,45.7595,45.6137,45.7304,53400.0
2014-11-18 14:05:00,62.73,62.83,62.71,62.77,34200.0,45.7304,45.8033,45.7158,45.7595,34200.0
2014-11-18 14:10:00,62.78,62.79,62.73,62.77,47700.0,45.7668,45.7741,45.7304,45.7595,47700.0
2014-11-18 14:15:00,62.77,62.87,62.77,62.82,43300.0,45.7595,45.8324,45.7595,45.796,43300.0
2014-11-18 14:20:00,62.82,62.89,62.82,62.89,36400.0,45.796,45.847,45.796,45.847,36400.0
2014-11-18 14:25:00,62.89,63.04,62.88,63.03,149100.0,45.847,45.9564,45.8397,45.9491,149100.0
2014-11-18 14:30:00,63.02,63.25,63.0,63.24,108800.0,45.9418,46.1095,45.9272,46.1022,108800.0
2014-11-18 14:35:00,63.24,63.3,63.19,63.2,122700.0,46.1022,46.1459,46.0657,46.073,122700.0
2014-11-18 14:40:00,63.19,63.3,63.14,63.23,83700.0,46.0657,46.1459,46.0293,46.0949,83700.0
2014-11-18 14:45:00,63.25,63.25,63.13,63.23,53000.0,46.1095,46.1095,46.022,46.0949,53000.0
2014-11-18 14:50:00,63.22,63.25,63.16,63.24,83100.0,46.0876,46.1095,46.0439,46.1022,83100.0
2014-11-18 14:55:00,63.24,63.37,63.19,63.36,154100.0,46.1022,46.197,46.0657,46.1897,154100.0
2014-11-18 15:00:00,63.36,63.6,63.36,63.6,133100.0,46.1897,46.3646,46.1897,46.3646,133100.0
2014-11-18 15:05:00,63.59,63.87,63.59,63.86,287900.0,46.3573,46.5615,46.3573,46.5542,287900.0
2014-11-18 15:10:00,63.86,64.07,63.84,63.93,294600.0,46.5542,46.7073,46.5396,46.6052,294600.0
2014-11-18 15:15:00,63.92,63.92,63.73,63.83,104400.0,46.5979,46.5979,46.4594,46.5323,104400.0
2014-11-18 15:20:00,63.82,63.88,63.68,63.72,138700.0,46.525,46.5687,46.4229,46.4521,138700.0
2014-11-18 15:25:00,63.72,63.72,63.47,63.52,128000.0,46.4521,46.4521,46.2699,46.3063,128000.0
2014-11-18 15:30:00,63.51,63.7,63.49,63.68,127300.0,46.299,46.4375,46.2844,46.4229,127300.0
2014-11-18 15:35:00,63.68,63.68,63.55,63.55,209700.0,46.4229,46.4229,46.3282,46.3282,209700.0
2014-11-18 15:40:00,63.55,63.58,63.47,63.54,164700.0,46.3282,46.35,46.2699,46.3209,164700.0
2014-11-18 15:45:00,63.53,63.56,63.47,63.51,220900.0,46.3136,46.3355,46.2699,46.299,220900.0
2014-11-18 15:50:00,63.51,63.54,63.47,63.49,257700.0,46.299,46.3209,46.2699,46.2844,257700.0
2014-11-18 15:55:00,63.49,63.54,63.39,63.51,354700.0,46.2844,46.3209,46.2115,46.299,354700.0
2014-11-19 09:30:00,63.36,65.01,63.13,63.43,288300.0,46.1897,47.3925,46.022,46.2407,288300.0
2014-11-19 09:35:00,63.3,63.55,63.28,63.44,35600.0,46.1459,46.3282,46.1313,46.248,35600.0
2014-11-19 09:40:00,63.48,63.5,63.29,63.46,39400.0,46.2771,46.2917,46.1386,46.2626,39400.0
2014-11-19 09:45:00,63.44,63.51,63.22,63.47,60200.0,46.248,46.299,46.0876,46.2699,60200.0
2014-11-19 09:50:00,63.45,63.5,63.23,63.3,69500.0,46.2553,46.2917,46.0949,46.1459,69500.0
2014-11-19 09:55:00,63.28,63.45,63.13,63.14,101900.0,46.1313,46.2553,46.022,46.0293,101900.0
2014-11-19 10:00:00,63.12,63.22,63.06,63.1,33900.0,46.0147,46.0876,45.971,46.0001,33900.0
2014-11-19 10:05:00,63.1,63.1,62.88,62.94,56200.0,46.0001,46.0001,45.8397,45.8835,56200.0
2014-11-19 10:10:00,62.91,62.91,62.75,62.78,104500.0,45.8616,45.8616,45.745,45.7668,104500.0
2014-11-19 10:15:00,62.78,62.78,62.63,62.66,78500.0,45.7668,45.7668,45.6575,45.6794,78500.0
2014-11-19 10:20:00,62.67,62.9,62.66,62.78,94200.0,45.6866,45.8543,45.6794,45.7668,94200.0
2014-11-19 10:25:00,62.78,62.78,62.65,62.68,29800.0,45.7668,45.7668,45.6721,45.6939,29800.0
2014-11-19 10:30:00,62.69,62.76,62.65,62.67,60200.0,45.7012,45.7523,45.6721,45.6866,60200.0
2014-11-19 10:35:00,62.66,62.7,62.5,62.51,71100.0,45.6794,45.7085,45.5627,45.57,71100.0
2014-11-19 10:40:00,62.52,62.58,62.39,62.43,68400.0,45.5773,45.621,45.4825,45.5117,68400.0
2014-11-19 10:45:00,62.41,62.46,62.33,62.34,202300.0,45.4971,45.5336,45.4388,45.4461,202300.0
2014-11-19 10:50:00,62.34,62.58,62.3,62.58,67500.0,45.4461,45.621,45.4169,45.621,67500.0
2014-11-19 10:55:00,62.58,62.69,62.55,62.67,52600.0,45.621,45.7012,45.5992,45.6866,52600.0
2014-11-19 11:00:00,62.66,62.66,62.54,62.55,99400.0,45.6794,45.6794,45.5919,45.5992,99400.0
2014-11-19 11:05:00,62.55,62.66,62.5,62.61,44900.0,45.5992,45.6794,45.5627,45.6429,44900.0
2014-11-19 11:10:00,62.62,62.66,62.52,62.56,25800.0,45.6502,45.6794,45.5773,45.6065,25800.0
2014-11-19 11:15:00,62.56,62.71,62.56,62.68,41700.0,45.6065,45.7158,45.6065,45.6939,41700.0
2014-11-19 11:20:00,62.68,62.7,62.65,62.7,26800.0,45.6939,45.7085,45.6721,45.7085,26800.0
2014-11-19 11:25:00,62.71,62.76,62.68,62.69,27700.0,45.7158,45.7523,45.6939,45.7012,27700.0
2014-11-19 11:30:00,62.7,62.83,62.69,62.76,18100.0,45.7085,45.8033,45.7012,45.7523,18100.0
2014-11-19 11:35:00,62.75,62.77,62.71,62.77,12500.0,45.745,45.7595,45.7158,45.7595,12500.0
2014-11-19 11:40:00,62.77,62.82,62.73,62.78,23900.0,45.7595,45.796,45.7304,45.7668,23900.0
2014-11-19 11:45:00,62.77,62.8,62.73,62.73,22900.0,45.7595,45.7814,45.7304,45.7304,22900.0
2014-11-19 11:50:00,62.73,62.77,62.71,62.72,20300.0,45.7304,45.7595,45.7158,45.7231,20300.0
2014-11-19 11:55:00,62.73,62.77,62.71,62.75,38500.0,45.7304,45.7595,45.7158,45.745,38500.0
2014-11-19 12:00:00,62.76,62.77,62.66,62.72,28800.0,45.7523,45.7595,45.6794,45.7231,28800.0
2014-11-19 12:05:00,62.72,62.76,62.72,62.75,19600.0,45.7231,45.7523,45.7231,45.745,19600.0
2014-11-19 12:10:00,62.75,62.77,62.74,62.75,54700.0,45.745,45.7595,45.7377,45.745,54700.0
2014-11-19 12:15:00,62.76,62.78,62.72,62.77,38600.0,45.7523,45.7668,45.7231,45.7595,38600.0
2014-11-19 12:20:00,62.77,62.78,62.68,62.68,11200.0,45.7595,45.7668,45.6939,45.6939,11200.0
2014-11-19 12:25:00,62.68,62.69,62.59,62.61,23300.0,45.6939,45.7012,45.6283,45.6429,23300.0
2014-11-19 12:30:00,62.61,62.67,62.55,62.66,35400.0,45.6429,45.6866,45.5992,45.6794,35400.0
2014-11-19 12:35:00,62.67,62.7,62.64,62.69,27900.0,45.6866,45.7085,45.6648,45.7012,27900.0
2014-11-19 12:40:00,62.7,62.7,62.63,62.65,13400.0,45.7085,45.7085,45.6575,45.6721,13400.0
2014-11-19 12:45:00,62.66,62.75,62.66,62.75,23300.0,45.6794,45.745,45.6794,45.745,23300.0
2014-11-19 12:50:00,62.74,62.77,62.67,62.67,9000.0,45.7377,45.7595,45.6866,45.6866,9000.0
2014-11-19 12:55:00,62.66,62.74,62.65,62.74,12900.0,45.6794,45.7377,45.6721,45.7377,12900.0
2014-11-19 13:00:00,62.75,62.81,62.74,62.78,124200.0,45.745,45.7887,45.7377,45.7668,124200.0
2014-11-19 13:05:00,62.77,62.89,62.76,62.89,125200.0,45.7595,45.847,45.7523,45.847,125200.0
2014-11-19 13:10:00,62.89,63.09,62.88,63.06,70600.0,45.847,45.9928,45.8397,45.971,70600.0
2014-11-19 13:15:00,63.05,63.11,63.03,63.07,23500.0,45.9637,46.0074,45.9491,45.9782,23500.0
2014-11-19 13:20:00,63.06,63.12,63.05,63.08,33500.0,45.971,46.0147,45.9637,45.9855,33500.0
2014-11-19 13:25:00,63.07,63.09,62.93,62.93,22100.0,45.9782,45.9928,45.8762,45.8762,22100.0
2014-11-19 13:30:00,62.94,63.04,62.93,62.93,19100.0,45.8835,45.9564,45.8762,45.8762,19100.0
2014-11-19 13:35:00,62.93,62.95,62.91,62.93,24000.0,45.8762,45.8908,45.8616,45.8762,24000.0
2014-11-19 13:40:00,62.92,62.95,62.91,62.95,25100.0,45.8689,45.8908,45.8616,45.8908,25100.0
2014-11-19 13:45:00,62.95,62.95,62.89,62.9,35700.0,45.8908,45.8908,45.847,45.8543,35700.0
2014-11-19 13:50:00,62.9,62.99,62.89,62.96,21300.0,45.8543,45.9199,45.847,45.8981,21300.0
2014-11-19 13:55:00,62.96,62.96,62.88,62.9,20100.0,45.8981,45.8981,45.8397,45.8543,20100.0
2014-11-19 14:00:00,62.9,63.09,62.88,63.08,31900.0,45.8543,45.9928,45.8397,45.9855,31900.0
2014-11-19 14:05:00,63.06,63.09,62.96,62.97,19500.0,45.971,45.9928,45.8981,45.9053,19500.0
2014-11-19 14:10:00,62.97,63.02,62.95,62.96,17400.0,45.9053,45.9418,45.8908,45.8981,17400.0
2014-11-19 14:15:00,62.96,63.04,62.95,62.95,166100.0,45.8981,45.9564,45.8908,45.8908,166100.0
2014-11-19 14:20:00,62.97,62.97,62.75,62.83,39000.0,45.9053,45.9053,45.745,45.8033,39000.0
2014-11-19 14:25:00,62.83,62.85,62.79,62.85,58200.0,45.8033,45.8179,45.7741,45.8179,58200.0
2014-11-19 14:30:00,62.85,62.93,62.82,62.82,56200.0,45.8179,45.8762,45.796,45.796,56200.0
2014-11-19 14:35:00,62.81,62.81,62.66,62.71,28700.0,45.7887,45.7887,45.6794,45.7158,28700.0
2014-11-19 14:40:00,62.73,62.81,62.72,62.81,21000.0,45.7304,45.7887,45.7231,45.7887,21000.0
2014-11-19 14:45:00,62.8,62.8,62.71,62.71,41300.0,45.7814,45.7814,45.7158,45.7158,41300.0
2014-11-19 14:50:00,62.7,62.73,62.66,62.67,29600.0,45.7085,45.7304,45.6794,45.6866,29600.0
2014-11-19 14:55:00,62.67,62.74,62.65,62.66,21000.0,45.6866,45.7377,45.6721,45.6794,21000.0
2014-11-19 15:00:00,62.66,62.67,62.58,62.62,33900.0,45.6794,45.6866,45.621,45.6502,33900.0
2014-11-19 15:05:00,62.62,62.66,62.57,62.64,38300.0,45.6502,45.6794,45.6137,45.6648,38300.0
2014-11-19 15:10:00,62.63,62.69,62.63,62.65,34700.0,45.6575,45.7012,45.6575,45.6721,34700.0
2014-11-19 15:15:00,62.66,62.72,62.63,62.7,55800.0,45.6794,45.7231,45.6575,45.7085,55800.0
2014-11-19 15:20:00,62.7,62.79,62.7,62.75,40900.0,45.7085,45.7741,45.7085,45.745,40900.0
2014-11-19 15:25:00,62.75,62.77,62.71,62.72,36600.0,45.745,45.7595,45.7158,45.7231,36600.0
2014-11-19 15:30:00,62.72,62.75,62.71,62.72,56600.0,45.7231,45.745,45.7158,45.7231,56600.0
2014-11-19 15:35:00,62.73,62.76,62.71,62.76,54000.0,45.7304,45.7523,45.7158,45.7523,54000.0
2014-11-19 15:40:00,62.76,62.77,62.68,62.68,96800.0,45.7523,45.7595,45.6939,45.6939,96800.0
2014-11-19 15:45:00,62.68,62.74,62.64,62.69,96400.0,45.6939,45.7377,45.6648,45.7012,96400.0
2014-11-19 15:50:00,62.69,62.79,62.69,62.73,110000.0,45.7012,45.7741,45.7012,45.7304,110000.0
2014-11-19 15:55:00,62.74,62.74,62.58,62.62,283100.0,45.7377,45.7377,45.621,45.6502,283100.0
2014-11-20 09:30:00,62.46,62.5,62.1,62.22,82800.0,45.5336,45.5627,45.2711,45.3586,82800.0
2014-11-20 09:35:00,62.21,62.48,62.21,62.27,28100.0,45.3513,45.5481,45.3513,45.395,28100.0
2014-11-20 09:40:00,62.27,62.66,62.21,62.41,90500.0,45.395,45.6794,45.3513,45.4971,90500.0
2014-11-20 09:45:00,62.44,62.89,62.39,62.88,149900.0,45.519,45.847,45.4825,45.8397,149900.0
2014-11-20 09:50:00,62.89,63.19,62.88,63.13,88000.0,45.847,46.0657,45.8397,46.022,88000.0
2014-11-20 09:55:00,63.1,63.24,63.09,63.23,49500.0,46.0001,46.1022,45.9928,46.0949,49500.0
2014-11-20 10:00:00,63.23,63.42,63.22,63.36,83800.0,46.0949,46.2334,46.0876,46.1897,83800.0
2014-11-20 10:05:00,63.33,63.39,63.3,63.35,58500.0,46.1678,46.2115,46.1459,46.1824,58500.0
2014-11-20 10:10:00,63.39,63.4,63.14,63.18,57000.0,46.2115,46.2188,46.0293,46.0584,57000.0
2014-11-20 10:15:00,63.18,63.27,63.17,63.27,27500.0,46.0584,46.1241,46.0512,46.1241,27500.0
2014-11-20 10:20:00,63.27,63.45,63.27,63.41,38600.0,46.1241,46.2553,46.1241,46.2261,38600.0
2014-11-20 10:25:00,63.42,63.48,63.28,63.34,35600.0,46.2334,46.2771,46.1313,46.1751,35600.0
2014-11-20 10:30:00,63.34,63.36,63.23,63.29,22100.0,46.1751,46.1897,46.0949,46.1386,22100.0
2014-11-20 10:35:00,63.29,63.38,63.22,63.22,26900.0,46.1386,46.2042,46.0876,46.0876,26900.0
2014-11-20 10:40:00,63.22,63.27,63.15,63.16,21800.0,46.0876,46.1241,46.0366,46.0439,21800.0
2014-11-20 10:45:00,63.19,63.25,63.12,63.17,20800.0,46.0657,46.1095,46.0147,46.0512,20800.0
2014-11-20 10:50:00,63.16,63.19,63.11,63.15,17900.0,46.0439,46.0657,46.0074,46.0366,17900.0
2014-11-20 10:55:00,63.15,63.16,63.09,63.1,23000.0,46.0366,46.0439,45.9928,46.0001,23000.0
2014-11-20 11:00:00,63.11,63.31,63.1,63.14,45200.0,46.0074,46.1532,46.0001,46.0293,45200.0
2014-11-20 11:05:00,63.14,63.18,63.07,63.15,22000.0,46.0293,46.0584,45.9782,46.0366,22000.0
2014-11-20 11:10:00,63.14,63.17,63.03,63.03,24200.0,46.0293,46.0512,45.9491,45.9491,24200.0
2014-11-20 11:15:00,63.03,63.06,62.97,62.97,35400.0,45.9491,45.971,45.9053,45.9053,35400.0
2014-11-20 11:20:00,62.97,63.13,62.97,63.05,28800.0,45.9053,46.022,45.9053,45.9637,28800.0
2014-11-20 11:25:00,63.06,63.1,63.01,63.02,16100.0,45.971,46.0001,45.9345,45.9418,16100.0
2014-11-20 11:30:00,63.02,63.19,63.02,63.19,23500.0,45.9418,46.0657,45.9418,46.0657,23500.0
2014-11-20 11:35:00,63.2,63.31,63.14,63.14,31000.0,46.073,46.1532,46.0293,46.0293,31000.0
2014-11-20 11:40:00,63.15,63.28,63.12,63.28,23000.0,46.0366,46.1313,46.0147,46.1313,23000.0
2014-11-20 11:45:00,63.28,63.39,63.28,63.36,27700.0,46.1313,46.2115,46.1313,46.1897,27700.0
2014-11-20 11:50:00,63.36,63.38,63.36,63.36,8900.0,46.1897,46.2042,46.1897,46.1897,8900.0
2014-11-20 11:55:00,63.37,63.41,63.26,63.3,36000.0,46.197,46.2261,46.1168,46.1459,36000.0
2014-11-20 12:00:00,63.3,63.33,63.22,63.22,14500.0,46.1459,46.1678,46.0876,46.0876,14500.0
2014-11-20 12:05:00,63.22,63.25,63.19,63.19,22400.0,46.0876,46.1095,46.0657,46.0657,22400.0
2014-11-20 12:10:00,63.19,63.27,63.17,63.26,12600.0,46.0657,46.1241,46.0512,46.1168,12600.0
2014-11-20 12:15:00,63.26,63.32,63.24,63.32,18200.0,46.1168,46.1605,46.1022,46.1605,18200.0
2014-11-20 12:20:00,63.33,63.33,63.21,63.22,31400.0,46.1678,46.1678,46.0803,46.0876,31400.0
2014-11-20 12:25:00,63.22,63.24,63.11,63.22,32500.0,46.0876,46.1022,46.0074,46.0876,32500.0
2014-11-20 12:30:00,63.22,63.29,63.16,63.28,63000.0,46.0876,46.1386,46.0439,46.1313,63000.0
2014-11-20 12:35:00,63.27,63.27,63.11,63.12,18800.0,46.1241,46.1241,46.0074,46.0147,18800.0
2014-11-20 12:40:00,63.11,63.12,63.04,63.05,24800.0,46.0074,46.0147,45.9564,45.9637,24800.0
2014-11-20 12:45:00,63.06,63.16,63.05,63.13,45300.0,45.971,46.0439,45.9637,46.022,45300.0
2014-11-20 12:50:00,63.15,63.22,63.11,63.17,29500.0,46.0366,46.0876,46.0074,46.0512,29500.0
2014-11-20 12:55:00,63.18,63.2,63.13,63.2,13800.0,46.0584,46.073,46.022,46.073,13800.0
2014-11-20 13:00:00,63.21,63.26,63.2,63.25,12300.0,46.0803,46.1168,46.073,46.1095,12300.0
2014-11-20 13:05:00,63.25,63.25,63.18,63.18,13800.0,46.1095,46.1095,46.0584,46.0584,13800.0
2014-11-20 13:10:00,63.18,63.19,63.1,63.14,14700.0,46.0584,46.0657,46.0001,46.0293,14700.0
2014-11-20 13:15:00,63.14,63.15,63.05,63.08,40400.0,46.0293,46.0366,45.9637,45.9855,40400.0
2014-11-20 13:20:00,63.08,63.08,63.0,63.01,36000.0,45.9855,45.9855,45.9272,45.9345,36000.0
2014-11-20 13:25:00,63.01,63.04,63.01,63.03,15400.0,45.9345,45.9564,45.9345,45.9491,15400.0
2014-11-20 13:30:00,63.04,63.04,63.0,63.03,18300.0,45.9564,45.9564,45.9272,45.9491,18300.0
2014-11-20 13:35:00,63.04,63.04,63.01,63.01,8600.0,45.9564,45.9564,45.9345,45.9345,8600.0
2014-11-20 13:40:00,63.02,63.04,63.01,63.01,18600.0,45.9418,45.9564,45.9345,45.9345,18600.0
2014-11-20 13:45:00,63.01,63.1,63.01,63.08,19900.0,45.9345,46.0001,45.9345,45.9855,19900.0
2014-11-20 13:50:00,63.08,63.09,63.02,63.02,24900.0,45.9855,45.9928,45.9418,45.9418,24900.0
2014-11-20 13:55:00,63.02,63.04,62.99,63.01,45200.0,45.9418,45.9564,45.9199,45.9345,45200.0
2014-11-20 14:00:00,63.02,63.02,62.98,62.98,13900.0,45.9418,45.9418,45.9126,45.9126,13900.0
2014-11-20 14:05:00,62.98,63.12,62.98,63.11,33200.0,45.9126,46.0147,45.9126,46.0074,33200.0
2014-11-20 14:10:00,63.1,63.11,63.04,63.05,13100.0,46.0001,46.0074,45.9564,45.9637,13100.0
2014-11-20 14:15:00,63.04,63.08,63.01,63.07,25700.0,45.9564,45.9855,45.9345,45.9782,25700.0
2014-11-20 14:20:00,63.07,63.08,63.05,63.06,15100.0,45.9782,45.9855,45.9637,45.971,15100.0
2014-11-20 14:25:00,63.07,63.08,63.04,63.07,23800.0,45.9782,45.9855,45.9564,45.9782,23800.0
2014-11-20 14:30:00,63.06,63.07,63.03,63.03,18100.0,45.971,45.9782,45.9491,45.9491,18100.0
2014-11-20 14:35:00,63.03,63.04,62.99,62.99,28900.0,45.9491,45.9564,45.9199,45.9199,28900.0
2014-11-20 14:40:00,62.99,62.99,62.62,62.63,213000.0,45.9199,45.9199,45.6502,45.6575,213000.0
2014-11-20 14:45:00,62.62,62.78,62.5,62.78,131900.0,45.6502,45.7668,45.5627,45.7668,131900.0
2014-11-20 14:50:00,62.78,62.79,62.67,62.67,36500.0,45.7668,45.7741,45.6866,45.6866,36500.0
2014-11-20 14:55:00,62.67,62.67,62.4,62.43,94000.0,45.6866,45.6866,45.4898,45.5117,94000.0
2014-11-20 15:00:00,62.43,62.53,62.21,62.5,211100.0,45.5117,45.5846,45.3513,45.5627,211100.0
2014-11-20 15:05:00,62.5,62.51,62.37,62.42,66900.0,45.5627,45.57,45.4679,45.5044,66900.0
2014-11-20 15:10:00,62.43,62.46,62.25,62.3,93400.0,45.5117,45.5336,45.3805,45.4169,93400.0
2014-11-20 15:15:00,62.28,62.42,62.23,62.4,88500.0,45.4023,45.5044,45.3659,45.4898,88500.0
2014-11-20 15:20:00,62.41,62.52,62.34,62.38,75600.0,45.4971,45.5773,45.4461,45.4752,75600.0
2014-11-20 15:25:00,62.38,62.45,62.36,62.39,74600.0,45.4752,45.5263,45.4607,45.4825,74600.0
2014-11-20 15:30:00,62.39,62.4,62.27,62.32,72800.0,45.4825,45.4898,45.395,45.4315,72800.0
2014-11-20 15:35:00,62.32,62.37,62.17,62.36,139800.0,45.4315,45.4679,45.3221,45.4607,139800.0
2014-11-20 15:40:00,62.36,62.51,62.35,62.49,112800.0,45.4607,45.57,45.4534,45.5554,112800.0
2014-11-20 15:45:00,62.48,62.58,62.44,62.54,155900.0,45.5481,45.621,45.519,45.5919,155900.0
2014-11-20 15:50:00,62.56,62.66,62.52,62.64,102300.0,45.6065,45.6794,45.5773,45.6648,102300.0
2014-11-20 15:55:00,62.63,62.64,62.57,62.61,183400.0,45.6575,45.6648,45.6137,45.6429,183400.0
2014-11-21 09:30:00,64.33,65.35,64.1,64.11,591100.0,46.8968,47.6404,46.7291,46.7364,591100.0
2014-11-21 09:35:00,64.08,64.62,64.08,64.49,280900.0,46.7145,47.1082,46.7145,47.0134,280900.0
2014-11-21 09:40:00,64.48,64.72,64.36,64.37,167800.0,47.0061,47.1811,46.9187,46.926,167800.0
2014-11-21 09:45:00,64.37,64.5,64.28,64.48,101800.0,46.926,47.0207,46.8603,47.0061,101800.0
2014-11-21 09:50:00,64.48,64.54,64.29,64.35,46300.0,47.0061,47.0499,46.8676,46.9114,46300.0
2014-11-21 09:55:00,64.35,64.43,64.23,64.4,87800.0,46.9114,46.9697,46.8239,46.9478,87800.0
2014-11-21 10:00:00,64.41,64.48,64.25,64.29,78400.0,46.9551,47.0061,46.8385,46.8676,78400.0
2014-11-21 10:05:00,64.27,64.3,64.08,64.13,86200.0,46.8531,46.8749,46.7145,46.751,86200.0
2014-11-21 10:10:00,64.11,64.36,64.09,64.35,77200.0,46.7364,46.9187,46.7218,46.9114,77200.0
2014-11-21 10:15:00,64.35,64.35,64.14,64.31,140100.0,46.9114,46.9114,46.7583,46.8822,140100.0
2014-11-21 10:20:00,64.31,64.34,64.25,64.32,61600.0,46.8822,46.9041,46.8385,46.8895,61600.0
2014-11-21 10:25:00,64.32,64.42,64.15,64.16,122700.0,46.8895,46.9624,46.7656,46.7729,122700.0
2014-11-21 10:30:00,64.15,64.18,64.13,64.17,40000.0,46.7656,46.7874,46.751,46.7802,40000.0
2014-11-21 10:35:00,64.17,64.34,64.15,64.34,84100.0,46.7802,46.9041,46.7656,46.9041,84100.0
2014-11-21 10:40:00,64.34,64.38,64.3,64.34,47700.0,46.9041,46.9332,46.8749,46.9041,47700.0
2014-11-21 10:45:00,64.35,64.42,64.34,64.42,66500.0,46.9114,46.9624,46.9041,46.9624,66500.0
2014-11-21 10:50:00,64.42,64.49,64.41,64.49,61300.0,46.9624,47.0134,46.9551,47.0134,61300.0
2014-11-21 10:55:00,64.48,64.52,64.24,64.31,70100.0,47.0061,47.0353,46.8312,46.8822,70100.0
2014-11-21 11:00:00,64.31,64.32,64.09,64.09,42800.0,46.8822,46.8895,46.7218,46.7218,42800.0
2014-11-21 11:05:00,64.1,64.1,63.91,63.94,99800.0,46.7291,46.7291,46.5906,46.6125,99800.0
2014-11-21 11:10:00,63.93,63.93,63.81,63.82,38000.0,46.6052,46.6052,46.5177,46.525,38000.0
2014-11-21 11:15:00,63.82,63.87,63.72,63.87,40100.0,46.525,46.5615,46.4521,46.5615,40100.0
2014-11-21 11:20:00,63.87,63.87,63.67,63.74,108300.0,46.5615,46.5615,46.4157,46.4667,108300.0
2014-11-21 11:25:00,63.77,64.0,63.74,63.93,146200.0,46.4886,46.6562,46.4667,46.6052,146200.0
2014-11-21 11:30:00,63.93,64.07,63.92,64.07,51300.0,46.6052,46.7073,46.5979,46.7073,51300.0
2014-11-21 11:35:00,64.06,64.07,63.85,63.87,39500.0,46.7,46.7073,46.5469,46.5615,39500.0
2014-11-21 11:40:00,63.87,63.99,63.85,63.99,134200.0,46.5615,46.6489,46.5469,46.6489,134200.0
2014-11-21 11:45:00,63.99,64.07,63.99,64.06,30400.0,46.6489,46.7073,46.6489,46.7,30400.0
2014-11-21 11:50:00,64.06,64.06,63.98,64.01,29000.0,46.7,46.7,46.6416,46.6635,29000.0
2014-11-21 11:55:00,64.01,64.1,64.01,64.08,31300.0,46.6635,46.7291,46.6635,46.7145,31300.0
2014-11-21 12:00:00,64.07,64.1,64.02,64.04,51100.0,46.7073,46.7291,46.6708,46.6854,51100.0
2014-11-21 12:05:00,64.03,64.1,64.0,64.09,33400.0,46.6781,46.7291,46.6562,46.7218,33400.0
2014-11-21 12:10:00,64.08,64.16,64.08,64.09,18300.0,46.7145,46.7729,46.7145,46.7218,18300.0
2014-11-21 12:15:00,64.09,64.15,64.06,64.15,28400.0,46.7218,46.7656,46.7,46.7656,28400.0
2014-11-21 12:20:00,64.15,64.15,64.1,64.12,11400.0,46.7656,46.7656,46.7291,46.7437,11400.0
2014-11-21 12:25:00,64.12,64.13,64.07,64.08,13300.0,46.7437,46.751,46.7073,46.7145,13300.0
2014-11-21 12:30:00,64.08,64.11,63.99,63.99,26700.0,46.7145,46.7364,46.6489,46.6489,26700.0
2014-11-21 12:35:00,63.99,64.03,63.98,64.03,18700.0,46.6489,46.6781,46.6416,46.6781,18700.0
2014-11-21 12:40:00,64.02,64.08,64.0,64.03,25300.0,46.6708,46.7145,46.6562,46.6781,25300.0
2014-11-21 12:45:00,64.04,64.05,63.96,64.01,25900.0,46.6854,46.6927,46.6271,46.6635,25900.0
2014-11-21 12:50:00,64.01,64.07,63.94,63.95,21400.0,46.6635,46.7073,46.6125,46.6198,21400.0
2014-11-21 12:55:00,63.94,63.97,63.86,63.97,25300.0,46.6125,46.6344,46.5542,46.6344,25300.0
2014-11-21 13:00:00,63.97,64.03,63.93,64.02,34200.0,46.6344,46.6781,46.6052,46.6708,34200.0
2014-11-21 13:05:00,64.02,64.04,63.88,63.92,14700.0,46.6708,46.6854,46.5687,46.5979,14700.0
2014-11-21 13:10:00,63.93,63.93,63.78,63.8,24600.0,46.6052,46.6052,46.4958,46.5104,24600.0
2014-11-21 13:15:00,63.8,63.83,63.67,63.67,48700.0,46.5104,46.5323,46.4157,46.4157,48700.0
2014-11-21 13:20:00,63.68,63.7,63.59,63.67,50600.0,46.4229,46.4375,46.3573,46.4157,50600.0
2014-11-21 13:25:00,63.67,63.7,63.61,63.64,23800.0,46.4157,46.4375,46.3719,46.3938,23800.0
2014-11-21 13:30:00,63.64,63.68,63.54,63.63,35000.0,46.3938,46.4229,46.3209,46.3865,35000.0
2014-11-21 13:35:00,63.63,63.75,63.63,63.71,47500.0,46.3865,46.474,46.3865,46.4448,47500.0
2014-11-21 13:40:00,63.71,63.83,63.71,63.82,41100.0,46.4448,46.5323,46.4448,46.525,41100.0
2014-11-21 13:45:00,63.82,63.9,63.82,63.83,25100.0,46.525,46.5833,46.525,46.5323,25100.0
2014-11-21 13:50:00,63.83,63.89,63.78,63.87,25500.0,46.5323,46.576,46.4958,46.5615,25500.0
2014-11-21 13:55:00,63.89,63.92,63.88,63.9,20300.0,46.576,46.5979,46.5687,46.5833,20300.0
2014-11-21 14:00:00,63.9,63.95,63.9,63.94,50200.0,46.5833,46.6198,46.5833,46.6125,50200.0
2014-11-21 14:05:00,63.95,63.96,63.9,63.9,20200.0,46.6198,46.6271,46.5833,46.5833,20200.0
2014-11-21 14:10:00,63.91,63.93,63.89,63.89,25500.0,46.5906,46.6052,46.576,46.576,25500.0
2014-11-21 14:15:00,63.9,63.91,63.86,63.91,21900.0,46.5833,46.5906,46.5542,46.5906,21900.0
2014-11-21 14:20:00,63.92,63.92,63.84,63.84,29200.0,46.5979,46.5979,46.5396,46.5396,29200.0
2014-11-21 14:25:00,63.84,63.86,63.79,63.79,50000.0,46.5396,46.5542,46.5031,46.5031,50000.0
2014-11-21 14:30:00,63.79,63.83,63.75,63.82,56500.0,46.5031,46.5323,46.474,46.525,56500.0
2014-11-21 14:35:00,63.83,63.83,63.73,63.8,37300.0,46.5323,46.5323,46.4594,46.5104,37300.0
2014-11-21 14:40:00,63.8,63.94,63.8,63.93,25300.0,46.5104,46.6125,46.5104,46.6052,25300.0
2014-11-21 14:45:00,63.94,63.94,63.88,63.94,33000.0,46.6125,46.6125,46.5687,46.6125,33000.0
2014-11-21 14:50:00,63.94,63.96,63.9,63.92,17700.0,46.6125,46.6271,46.5833,46.5979,17700.0
2014-11-21 14:55:00,63.92,63.92,63.87,63.88,22000.0,46.5979,46.5979,46.5615,46.5687,22000.0
2014-11-21 15:00:00,63.89,63.97,63.84,63.89,78100.0,46.576,46.6344,46.5396,46.576,78100.0
2014-11-21 15:05:00,63.9,63.9,63.79,63.85,53700.0,46.5833,46.5833,46.5031,46.5469,53700.0
2014-11-21 15:10:00,63.84,63.95,63.83,63.92,150600.0,46.5396,46.6198,46.5323,46.5979,150600.0
2014-11-21 15:15:00,63.93,63.94,63.9,63.92,59500.0,46.6052,46.6125,46.5833,46.5979,59500.0
2014-11-21 15:20:00,63.92,63.93,63.86,63.91,69000.0,46.5979,46.6052,46.5542,46.5906,69000.0
2014-11-21 15:25:00,63.91,63.91,63.86,63.86,54400.0,46.5906,46.5906,46.5542,46.5542,54400.0
2014-11-21 15:30:00,63.86,63.91,63.86,63.86,82600.0,46.5542,46.5906,46.5542,46.5542,82600.0
2014-11-21 15:35:00,63.86,63.87,63.8,63.81,76000.0,46.5542,46.5615,46.5104,46.5177,76000.0
2014-11-21 15:40:00,63.8,63.81,63.74,63.75,54100.0,46.5104,46.5177,46.4667,46.474,54100.0
2014-11-21 15:45:00,63.76,63.78,63.73,63.73,126200.0,46.4813,46.4958,46.4594,46.4594,126200.0
2014-11-21 15:50:00,63.74,63.75,63.67,63.68,115400.0,46.4667,46.474,46.4157,46.4229,115400.0
2014-11-21 15:55:00,63.67,63.79,63.65,63.79,179100.0,46.4157,46.5031,46.4011,46.5031,179100.0
2014-11-24 09:30:00,63.91,64.24,63.8,64.19,100600.0,46.5906,46.8312,46.5104,46.7947,100600.0
2014-11-24 09:35:00,64.21,64.21,63.95,64.14,58900.0,46.8093,46.8093,46.6198,46.7583,58900.0
2014-11-24 09:40:00,64.01,64.16,63.79,63.86,97500.0,46.6635,46.7729,46.5031,46.5542,97500.0
2014-11-24 09:45:00,63.9,63.97,63.71,63.75,81200.0,46.5833,46.6344,46.4448,46.474,81200.0
2014-11-24 09:50:00,63.75,63.92,63.75,63.9,35300.0,46.474,46.5979,46.474,46.5833,35300.0
2014-11-24 09:55:00,63.92,64.01,63.92,63.97,74100.0,46.5979,46.6635,46.5979,46.6344,74100.0
2014-11-24 10:00:00,63.95,64.05,63.92,64.04,33300.0,46.6198,46.6927,46.5979,46.6854,33300.0
2014-11-24 10:05:00,64.04,64.07,63.93,64.0,17200.0,46.6854,46.7073,46.6052,46.6562,17200.0
2014-11-24 10:10:00,63.98,64.06,63.93,64.06,30700.0,46.6416,46.7,46.6052,46.7,30700.0
2014-11-24 10:15:00,64.03,64.15,64.03,64.15,21000.0,46.6781,46.7656,46.6781,46.7656,21000.0
2014-11-24 10:20:00,64.15,64.15,64.02,64.06,24000.0,46.7656,46.7656,46.6708,46.7,24000.0
2014-11-24 10:25:00,64.05,64.07,63.98,64.0,15400.0,46.6927,46.7073,46.6416,46.6562,15400.0
2014-11-24 10:30:00,64.01,64.01,63.92,63.99,26100.0,46.6635,46.6635,46.5979,46.6489,26100.0
2014-11-24 10:35:00,63.97,64.04,63.94,64.04,33300.0,46.6344,46.6854,46.6125,46.6854,33300.0
2014-11-24 10:40:00,64.01,64.13,64.01,64.11,28700.0,46.6635,46.751,46.6635,46.7364,28700.0
2014-11-24 10:45:00,64.12,64.22,64.05,64.12,65900.0,46.7437,46.8166,46.6927,46.7437,65900.0
2014-11-24 10:50:00,64.1,64.19,64.07,64.07,18800.0,46.7291,46.7947,46.7073,46.7073,18800.0
2014-11-24 10:55:00,64.07,64.11,64.0,64.1,28600.0,46.7073,46.7364,46.6562,46.7291,28600.0
2014-11-24 11:00:00,64.1,64.14,64.05,64.1,18100.0,46.7291,46.7583,46.6927,46.7291,18100.0
2014-11-24 11:05:00,64.1,64.1,63.95,63.97,14300.0,46.7291,46.7291,46.6198,46.6344,14300.0
2014-11-24 11:10:00,63.96,64.02,63.94,64.02,15400.0,46.6271,46.6708,46.6125,46.6708,15400.0
2014-11-24 11:15:00,64.03,64.04,63.95,63.97,21000.0,46.6781,46.6854,46.6198,46.6344,21000.0
2014-11-24 11:20:00,63.97,63.99,63.92,63.93,44400.0,46.6344,46.6489,46.5979,46.6052,44400.0
2014-11-24 11:25:00,63.93,64.0,63.85,63.96,41100.0,46.6052,46.6562,46.5469,46.6271,41100.0
2014-11-24 11:30:00,63.98,64.1,63.97,64.08,14700.0,46.6416,46.7291,46.6344,46.7145,14700.0
2014-11-24 11:35:00,64.07,64.08,64.0,64.08,27400.0,46.7073,46.7145,46.6562,46.7145,27400.0
2014-11-24 11:40:00,64.06,64.06,64.0,64.06,35000.0,46.7,46.7,46.6562,46.7,35000.0
2014-11-24 11:45:00,64.05,64.05,63.97,63.97,25900.0,46.6927,46.6927,46.6344,46.6344,25900.0
2014-11-24 11:50:00,63.97,63.99,63.94,63.99,12700.0,46.6344,46.6489,46.6125,46.6489,12700.0
2014-11-24 11:55:00,63.99,64.03,63.97,63.97,25400.0,46.6489,46.6781,46.6344,46.6344,25400.0
2014-11-24 12:00:00,63.98,64.0,63.96,63.98,10200.0,46.6416,46.6562,46.6271,46.6416,10200.0
2014-11-24 12:05:00,63.99,64.0,63.93,63.99,21300.0,46.6489,46.6562,46.6052,46.6489,21300.0
2014-11-24 12:10:00,63.99,64.01,63.93,63.98,28800.0,46.6489,46.6635,46.6052,46.6416,28800.0
2014-11-24 12:15:00,63.98,63.99,63.95,63.97,21200.0,46.6416,46.6489,46.6198,46.6344,21200.0
2014-11-24 12:20:00,63.96,64.0,63.96,63.97,16000.0,46.6271,46.6562,46.6271,46.6344,16000.0
2014-11-24 12:25:00,63.96,64.0,63.94,63.98,13200.0,46.6271,46.6562,46.6125,46.6416,13200.0
2014-11-24 12:30:00,63.99,63.99,63.9,63.92,12700.0,46.6489,46.6489,46.5833,46.5979,12700.0
2014-11-24 12:35:00,63.92,63.96,63.91,63.96,19500.0,46.5979,46.6271,46.5906,46.6271,19500.0
2014-11-24 12:40:00,63.95,63.98,63.94,63.95,10700.0,46.6198,46.6416,46.6125,46.6198,10700.0
2014-11-24 12:45:00,63.95,63.97,63.89,63.89,10600.0,46.6198,46.6344,46.576,46.576,10600.0
2014-11-24 12:50:00,63.89,63.91,63.85,63.85,9400.0,46.576,46.5906,46.5469,46.5469,9400.0
2014-11-24 12:55:00,63.86,63.87,63.77,63.86,22400.0,46.5542,46.5615,46.4886,46.5542,22400.0
2014-11-24 13:00:00,63.86,63.87,63.8,63.8,9700.0,46.5542,46.5615,46.5104,46.5104,9700.0
2014-11-24 13:05:00,63.8,63.8,63.77,63.8,7800.0,46.5104,46.5104,46.4886,46.5104,7800.0
2014-11-24 13:10:00,63.81,63.85,63.81,63.83,13500.0,46.5177,46.5469,46.5177,46.5323,13500.0
2014-11-24 13:15:00,63.83,63.9,63.83,63.85,10300.0,46.5323,46.5833,46.5323,46.5469,10300.0
2014-11-24 13:20:00,63.86,63.89,63.84,63.85,12600.0,46.5542,46.576,46.5396,46.5469,12600.0
2014-11-24 13:25:00,63.85,63.87,63.79,63.8,10800.0,46.5469,46.5615,46.5031,46.5104,10800.0
2014-11-24 13:30:00,63.81,63.89,63.8,63.87,12900.0,46.5177,46.576,46.5104,46.5615,12900.0
2014-11-24 13:35:00,63.88,63.88,63.84,63.87,8300.0,46.5687,46.5687,46.5396,46.5615,8300.0
2014-11-24 13:40:00,63.87,63.87,63.82,63.83,9200.0,46.5615,46.5615,46.525,46.5323,9200.0
2014-11-24 13:45:00,63.83,63.93,63.81,63.93,21700.0,46.5323,46.6052,46.5177,46.6052,21700.0
2014-11-24 13:50:00,63.92,63.99,63.92,63.99,19200.0,46.5979,46.6489,46.5979,46.6489,19200.0
2014-11-24 13:55:00,63.99,64.04,63.98,64.03,26500.0,46.6489,46.6854,46.6416,46.6781,26500.0
2014-11-24 14:00:00,64.03,64.06,64.03,64.06,10400.0,46.6781,46.7,46.6781,46.7,10400.0
2014-11-24 14:05:00,64.06,64.09,64.03,64.05,10100.0,46.7,46.7218,46.6781,46.6927,10100.0
2014-11-24 14:10:00,64.03,64.05,63.99,63.99,29900.0,46.6781,46.6927,46.6489,46.6489,29900.0
2014-11-24 14:15:00,63.99,64.02,63.98,64.0,25000.0,46.6489,46.6708,46.6416,46.6562,25000.0
2014-11-24 14:20:00,63.99,64.01,63.98,64.0,13900.0,46.6489,46.6635,46.6416,46.6562,13900.0
2014-11-24 14:25:00,64.01,64.07,63.98,64.05,84500.0,46.6635,46.7073,46.6416,46.6927,84500.0
2014-11-24 14:30:00,64.06,64.06,64.0,64.03,46100.0,46.7,46.7,46.6562,46.6781,46100.0
2014-11-24 14:35:00,64.03,64.05,63.94,64.05,34900.0,46.6781,46.6927,46.6125,46.6927,34900.0
2014-11-24 14:40:00,64.05,64.12,64.04,64.11,61900.0,46.6927,46.7437,46.6854,46.7364,61900.0
2014-11-24 14:45:00,64.11,64.17,64.11,64.15,37400.0,46.7364,46.7802,46.7364,46.7656,37400.0
2014-11-24 14:50:00,64.16,64.18,64.09,64.09,47900.0,46.7729,46.7874,46.7218,46.7218,47900.0
2014-11-24 14:55:00,64.08,64.08,64.01,64.02,18000.0,46.7145,46.7145,46.6635,46.6708,18000.0
2014-11-24 15:00:00,64.02,64.14,64.01,64.13,36300.0,46.6708,46.7583,46.6635,46.751,36300.0
2014-11-24 15:05:00,64.14,64.14,64.07,64.07,28400.0,46.7583,46.7583,46.7073,46.7073,28400.0
2014-11-24 15:10:00,64.08,64.11,64.06,64.08,21000.0,46.7145,46.7364,46.7,46.7145,21000.0
2014-11-24 15:15:00,64.08,64.17,64.08,64.14,76600.0,46.7145,46.7802,46.7145,46.7583,76600.0
2014-11-24 15:20:00,64.14,64.21,64.12,64.21,54200.0,46.7583,46.8093,46.7437,46.8093,54200.0
2014-11-24 15:25:00,64.2,64.24,64.16,64.2,46400.0,46.802,46.8312,46.7729,46.802,46400.0
2014-11-24 15:30:00,64.21,64.23,64.14,64.16,51700.0,46.8093,46.8239,46.7583,46.7729,51700.0
2014-11-24 15:35:00,64.16,64.21,64.15,64.2,49300.0,46.7729,46.8093,46.7656,46.802,49300.0
2014-11-24 15:40:00,64.21,64.23,64.16,64.18,92800.0,46.8093,46.8239,46.7729,46.7874,92800.0
2014-11-24 15:45:00,64.17,64.23,64.08,64.09,97900.0,46.7802,46.8239,46.7145,46.7218,97900.0
2014-11-24 15:50:00,64.09,64.14,64.07,64.14,126600.0,46.7218,46.7583,46.7073,46.7583,126600.0
2014-11-24 15:55:00,64.14,64.17,64.13,64.16,176200.0,46.7583,46.7802,46.751,46.7729,176200.0
2014-11-25 09:30:00,64.2,64.67,64.2,64.63,123900.0,46.802,47.1447,46.802,47.1155,123900.0
2014-11-25 09:35:00,64.62,64.78,64.57,64.73,83900.0,47.1082,47.2248,47.0718,47.1884,83900.0
2014-11-25 09:40:00,64.73,64.73,64.45,64.45,151500.0,47.1884,47.1884,46.9843,46.9843,151500.0
2014-11-25 09:45:00,64.46,64.66,64.46,64.51,69100.0,46.9916,47.1374,46.9916,47.028,69100.0
2014-11-25 09:50:00,64.52,64.54,64.17,64.3,110900.0,47.0353,47.0499,46.7802,46.8749,110900.0
2014-11-25 09:55:00,64.3,64.34,64.17,64.2,42700.0,46.8749,46.9041,46.7802,46.802,42700.0
2014-11-25 10:00:00,64.21,64.34,64.12,64.17,78700.0,46.8093,46.9041,46.7437,46.7802,78700.0
2014-11-25 10:05:00,64.14,64.21,64.0,64.0,58100.0,46.7583,46.8093,46.6562,46.6562,58100.0
2014-11-25 10:10:00,64.01,64.09,63.96,63.96,57200.0,46.6635,46.7218,46.6271,46.6271,57200.0
2014-11-25 10:15:00,63.95,63.97,63.83,63.83,41800.0,46.6198,46.6344,46.5323,46.5323,41800.0
2014-11-25 10:20:00,63.82,63.82,63.7,63.76,78100.0,46.525,46.525,46.4375,46.4813,78100.0
2014-11-25 10:25:00,63.76,63.9,63.73,63.87,42800.0,46.4813,46.5833,46.4594,46.5615,42800.0
2014-11-25 10:30:00,63.88,63.9,63.74,63.74,26500.0,46.5687,46.5833,46.4667,46.4667,26500.0
2014-11-25 10:35:00,63.74,63.86,63.74,63.79,29700.0,46.4667,46.5542,46.4667,46.5031,29700.0
2014-11-25 10:40:00,63.8,63.83,63.73,63.77,42900.0,46.5104,46.5323,46.4594,46.4886,42900.0
2014-11-25 10:45:00,63.77,63.79,63.71,63.74,38400.0,46.4886,46.5031,46.4448,46.4667,38400.0
2014-11-25 10:50:00,63.74,63.88,63.71,63.76,29700.0,46.4667,46.5687,46.4448,46.4813,29700.0
2014-11-25 10:55:00,63.77,63.83,63.76,63.76,28100.0,46.4886,46.5323,46.4813,46.4813,28100.0
2014-11-25 11:00:00,63.75,63.77,63.66,63.67,34900.0,46.474,46.4886,46.4084,46.4157,34900.0
2014-11-25 11:05:00,63.67,63.69,63.56,63.59,32700.0,46.4157,46.4302,46.3355,46.3573,32700.0
2014-11-25 11:10:00,63.57,63.58,63.45,63.48,61100.0,46.3428,46.35,46.2553,46.2771,61100.0
2014-11-25 11:15:00,63.47,63.47,63.31,63.44,59500.0,46.2699,46.2699,46.1532,46.248,59500.0
2014-11-25 11:20:00,63.45,63.56,63.44,63.47,30900.0,46.2553,46.3355,46.248,46.2699,30900.0
2014-11-25 11:25:00,63.47,63.57,63.42,63.57,35400.0,46.2699,46.3428,46.2334,46.3428,35400.0
2014-11-25 11:30:00,63.58,63.75,63.55,63.74,32800.0,46.35,46.474,46.3282,46.4667,32800.0
2014-11-25 11:35:00,63.72,63.73,63.6,63.6,27100.0,46.4521,46.4594,46.3646,46.3646,27100.0
2014-11-25 11:40:00,63.61,63.62,63.49,63.52,26200.0,46.3719,46.3792,46.2844,46.3063,26200.0
2014-11-25 11:45:00,63.52,63.58,63.48,63.5,14000.0,46.3063,46.35,46.2771,46.2917,14000.0
2014-11-25 11:50:00,63.51,63.53,63.44,63.44,22900.0,46.299,46.3136,46.248,46.248,22900.0
2014-11-25 11:55:00,63.44,63.45,63.4,63.42,22100.0,46.248,46.2553,46.2188,46.2334,22100.0
2014-11-25 12:00:00,63.43,63.45,63.39,63.44,28900.0,46.2407,46.2553,46.2115,46.248,28900.0
2014-11-25 12:05:00,63.44,63.56,63.44,63.55,44200.0,46.248,46.3355,46.248,46.3282,44200.0
2014-11-25 12:10:00,63.55,63.58,63.5,63.53,21400.0,46.3282,46.35,46.2917,46.3136,21400.0
2014-11-25 12:15:00,63.54,63.6,63.51,63.6,43700.0,46.3209,46.3646,46.299,46.3646,43700.0
2014-11-25 12:20:00,63.6,63.76,63.6,63.7,29900.0,46.3646,46.4813,46.3646,46.4375,29900.0
2014-11-25 12:25:00,63.68,63.7,63.61,63.65,18700.0,46.4229,46.4375,46.3719,46.4011,18700.0
2014-11-25 12:30:00,63.64,63.67,63.61,63.61,12800.0,46.3938,46.4157,46.3719,46.3719,12800.0
2014-11-25 12:35:00,63.61,63.62,63.53,63.59,16400.0,46.3719,46.3792,46.3136,46.3573,16400.0
2014-11-25 12:40:00,63.59,63.66,63.56,63.63,20600.0,46.3573,46.4084,46.3355,46.3865,20600.0
2014-11-25 12:45:00,63.65,63.65,63.54,63.57,18000.0,46.4011,46.4011,46.3209,46.3428,18000.0
2014-11-25 12:50:00,63.57,63.57,63.53,63.54,30700.0,46.3428,46.3428,46.3136,46.3209,30700.0
2014-11-25 12:55:00,63.52,63.58,63.51,63.58,17100.0,46.3063,46.35,46.299,46.35,17100.0
2014-11-25 13:00:00,63.58,63.59,63.55,63.56,10300.0,46.35,46.3573,46.3282,46.3355,10300.0
2014-11-25 13:05:00,63.56,63.57,63.45,63.47,29800.0,46.3355,46.3428,46.2553,46.2699,29800.0
2014-11-25 13:10:00,63.47,63.49,63.35,63.36,36600.0,46.2699,46.2844,46.1824,46.1897,36600.0
2014-11-25 13:15:00,63.36,63.39,63.33,63.34,18300.0,46.1897,46.2115,46.1678,46.1751,18300.0
2014-11-25 13:20:00,63.33,63.41,63.33,63.41,56400.0,46.1678,46.2261,46.1678,46.2261,56400.0
2014-11-25 13:25:00,63.41,63.5,63.41,63.49,21700.0,46.2261,46.2917,46.2261,46.2844,21700.0
2014-11-25 13:30:00,63.49,63.52,63.37,63.38,14200.0,46.2844,46.3063,46.197,46.2042,14200.0
2014-11-25 13:35:00,63.37,63.4,63.34,63.4,26200.0,46.197,46.2188,46.1751,46.2188,26200.0
2014-11-25 13:40:00,63.39,63.43,63.39,63.41,21700.0,46.2115,46.2407,46.2115,46.2261,21700.0
2014-11-25 13:45:00,63.41,63.43,63.37,63.39,40900.0,46.2261,46.2407,46.197,46.2115,40900.0
2014-11-25 13:50:00,63.4,63.41,63.36,63.4,20300.0,46.2188,46.2261,46.1897,46.2188,20300.0
2014-11-25 13:55:00,63.39,63.41,63.38,63.4,24500.0,46.2115,46.2261,46.2042,46.2188,24500.0
2014-11-25 14:00:00,63.39,63.4,63.34,63.4,22500.0,46.2115,46.2188,46.1751,46.2188,22500.0
2014-11-25 14:05:00,63.39,63.42,63.32,63.33,36000.0,46.2115,46.2334,46.1605,46.1678,36000.0
2014-11-25 14:10:00,63.35,63.4,63.33,63.4,17200.0,46.1824,46.2188,46.1678,46.2188,17200.0
2014-11-25 14:15:00,63.4,63.45,63.39,63.4,17800.0,46.2188,46.2553,46.2115,46.2188,17800.0
2014-11-25 14:20:00,63.39,63.46,63.39,63.43,27100.0,46.2115,46.2626,46.2115,46.2407,27100.0
2014-11-25 14:25:00,63.42,63.43,63.38,63.42,46300.0,46.2334,46.2407,46.2042,46.2334,46300.0
2014-11-25 14:30:00,63.42,63.5,63.42,63.5,18600.0,46.2334,46.2917,46.2334,46.2917,18600.0
2014-11-25 14:35:00,63.48,63.5,63.42,63.42,20000.0,46.2771,46.2917,46.2334,46.2334,20000.0
2014-11-25 14:40:00,63.43,63.43,63.37,63.38,30900.0,46.2407,46.2407,46.197,46.2042,30900.0
2014-11-25 14:45:00,63.37,63.38,63.22,63.22,52600.0,46.197,46.2042,46.0876,46.0876,52600.0
2014-11-25 14:50:00,63.22,63.22,63.12,63.13,50100.0,46.0876,46.0876,46.0147,46.022,50100.0
2014-11-25 14:55:00,63.13,63.2,63.08,63.2,49900.0,46.022,46.073,45.9855,46.073,49900.0
2014-11-25 15:00:00,63.2,63.33,63.2,63.33,30500.0,46.073,46.1678,46.073,46.1678,30500.0
2014-11-25 15:05:00,63.33,63.39,63.32,63.36,48900.0,46.1678,46.2115,46.1605,46.1897,48900.0
2014-11-25 15:10:00,63.37,63.39,63.28,63.32,30400.0,46.197,46.2115,46.1313,46.1605,30400.0
2014-11-25 15:15:00,63.33,63.39,63.32,63.36,29500.0,46.1678,46.2115,46.1605,46.1897,29500.0
2014-11-25 15:20:00,63.36,63.43,63.35,63.42,74900.0,46.1897,46.2407,46.1824,46.2334,74900.0
2014-11-25 15:25:00,63.42,63.49,63.41,63.45,50900.0,46.2334,46.2844,46.2261,46.2553,50900.0
2014-11-25 15:30:00,63.45,63.49,63.43,63.46,53800.0,46.2553,46.2844,46.2407,46.2626,53800.0
2014-11-25 15:35:00,63.46,63.46,63.41,63.46,50800.0,46.2626,46.2626,46.2261,46.2626,50800.0
2014-11-25 15:40:00,63.44,63.51,63.44,63.49,64900.0,46.248,46.299,46.248,46.2844,64900.0
2014-11-25 15:45:00,63.49,63.51,63.44,63.5,105100.0,46.2844,46.299,46.248,46.2917,105100.0
2014-11-25 15:50:00,63.5,63.55,63.49,63.52,135100.0,46.2917,46.3282,46.2844,46.3063,135100.0
2014-11-25 15:55:00,63.52,63.57,63.47,63.55,186700.0,46.3063,46.3428,46.2699,46.3282,186700.0
2014-11-26 09:30:00,63.5,63.6,63.19,63.32,68400.0,46.2917,46.3646,46.0657,46.1605,68400.0
2014-11-26 09:35:00,63.29,63.41,63.1,63.21,48800.0,46.1386,46.2261,46.0001,46.0803,48800.0
2014-11-26 09:40:00,63.21,63.53,63.1,63.43,66700.0,46.0803,46.3136,46.0001,46.2407,66700.0
2014-11-26 09:45:00,63.37,63.6,63.37,63.59,50500.0,46.197,46.3646,46.197,46.3573,50500.0
2014-11-26 09:50:00,63.61,63.76,63.52,63.71,44400.0,46.3719,46.4813,46.3063,46.4448,44400.0
2014-11-26 09:55:00,63.72,63.84,63.64,63.72,35800.0,46.4521,46.5396,46.3938,46.4521,35800.0
2014-11-26 10:00:00,63.68,63.75,63.62,63.63,36100.0,46.4229,46.474,46.3792,46.3865,36100.0
2014-11-26 10:05:00,63.63,63.65,63.54,63.56,38800.0,46.3865,46.4011,46.3209,46.3355,38800.0
2014-11-26 10:10:00,63.54,63.57,63.48,63.49,22600.0,46.3209,46.3428,46.2771,46.2844,22600.0
2014-11-26 10:15:00,63.49,63.49,63.27,63.28,22300.0,46.2844,46.2844,46.1241,46.1313,22300.0
2014-11-26 10:20:00,63.29,63.4,63.29,63.38,33300.0,46.1386,46.2188,46.1386,46.2042,33300.0
2014-11-26 10:25:00,63.39,63.51,63.38,63.5,25200.0,46.2115,46.299,46.2042,46.2917,25200.0
2014-11-26 10:30:00,63.52,63.75,63.51,63.74,36100.0,46.3063,46.474,46.299,46.4667,36100.0
2014-11-26 10:35:00,63.74,63.85,63.73,63.76,31500.0,46.4667,46.5469,46.4594,46.4813,31500.0
2014-11-26 10:40:00,63.75,63.8,63.7,63.71,26500.0,46.474,46.5104,46.4375,46.4448,26500.0
2014-11-26 10:45:00,63.71,63.72,63.63,63.71,16000.0,46.4448,46.4521,46.3865,46.4448,16000.0
2014-11-26 10:50:00,63.7,63.77,63.7,63.7,23000.0,46.4375,46.4886,46.4375,46.4375,23000.0
2014-11-26 10:55:00,63.7,63.7,63.58,63.58,12700.0,46.4375,46.4375,46.35,46.35,12700.0
2014-11-26 11:00:00,63.59,63.59,63.43,63.43,15400.0,46.3573,46.3573,46.2407,46.2407,15400.0
2014-11-26 11:05:00,63.43,63.47,63.33,63.47,24900.0,46.2407,46.2699,46.1678,46.2699,24900.0
2014-11-26 11:10:00,63.47,63.47,63.29,63.29,18000.0,46.2699,46.2699,46.1386,46.1386,18000.0
2014-11-26 11:15:00,63.29,63.38,63.26,63.3,15400.0,46.1386,46.2042,46.1168,46.1459,15400.0
2014-11-26 11:20:00,63.32,63.32,63.23,63.23,9500.0,46.1605,46.1605,46.0949,46.0949,9500.0
2014-11-26 11:25:00,63.23,63.33,63.21,63.32,14100.0,46.0949,46.1678,46.0803,46.1605,14100.0
2014-11-26 11:30:00,63.32,63.4,63.29,63.4,12700.0,46.1605,46.2188,46.1386,46.2188,12700.0
2014-11-26 11:35:00,63.4,63.61,63.4,63.54,25200.0,46.2188,46.3719,46.2188,46.3209,25200.0
2014-11-26 11:40:00,63.52,63.52,63.38,63.38,11600.0,46.3063,46.3063,46.2042,46.2042,11600.0
2014-11-26 11:45:00,63.38,63.41,63.32,63.33,16500.0,46.2042,46.2261,46.1605,46.1678,16500.0
2014-11-26 11:50:00,63.34,63.34,63.3,63.3,19900.0,46.1751,46.1751,46.1459,46.1459,19900.0
2014-11-26 11:55:00,63.3,63.35,63.3,63.35,14700.0,46.1459,46.1824,46.1459,46.1824,14700.0
2014-11-26 12:00:00,63.34,63.4,63.33,63.36,15600.0,46.1751,46.2188,46.1678,46.1897,15600.0
2014-11-26 12:05:00,63.38,63.45,63.34,63.41,19800.0,46.2042,46.2553,46.1751,46.2261,19800.0
2014-11-26 12:10:00,63.41,63.41,63.31,63.35,19800.0,46.2261,46.2261,46.1532,46.1824,19800.0
2014-11-26 12:15:00,63.34,63.35,63.26,63.26,10800.0,46.1751,46.1824,46.1168,46.1168,10800.0
2014-11-26 12:20:00,63.27,63.3,63.25,63.25,7000.0,46.1241,46.1459,46.1095,46.1095,7000.0
2014-11-26 12:25:00,63.25,63.26,63.19,63.2,13400.0,46.1095,46.1168,46.0657,46.073,13400.0
2014-11-26 12:30:00,63.2,63.32,63.2,63.27,13300.0,46.073,46.1605,46.073,46.1241,13300.0
2014-11-26 12:35:00,63.27,63.3,63.22,63.24,12000.0,46.1241,46.1459,46.0876,46.1022,12000.0
2014-11-26 12:40:00,63.23,63.3,63.22,63.27,12600.0,46.0949,46.1459,46.0876,46.1241,12600.0
2014-11-26 12:45:00,63.28,63.28,63.23,63.23,13200.0,46.1313,46.1313,46.0949,46.0949,13200.0
2014-11-26 12:50:00,63.21,63.22,63.16,63.17,15000.0,46.0803,46.0876,46.0439,46.0512,15000.0
2014-11-26 12:55:00,63.17,63.23,63.15,63.18,19300.0,46.0512,46.0949,46.0366,46.0584,19300.0
2014-11-26 13:00:00,63.19,63.2,63.17,63.19,7600.0,46.0657,46.073,46.0512,46.0657,7600.0
2014-11-26 13:05:00,63.19,63.21,63.18,63.2,17900.0,46.0657,46.0803,46.0584,46.073,17900.0
2014-11-26 13:10:00,63.21,63.21,63.15,63.19,13400.0,46.0803,46.0803,46.0366,46.0657,13400.0
2014-11-26 13:15:00,63.19,63.35,63.19,63.34,20100.0,46.0657,46.1824,46.0657,46.1751,20100.0
2014-11-26 13:20:00,63.34,63.35,63.26,63.32,15300.0,46.1751,46.1824,46.1168,46.1605,15300.0
2014-11-26 13:25:00,63.29,63.33,63.29,63.3,12800.0,46.1386,46.1678,46.1386,46.1459,12800.0
2014-11-26 13:30:00,63.3,63.33,63.28,63.29,15600.0,46.1459,46.1678,46.1313,46.1386,15600.0
2014-11-26 13:35:00,63.28,63.29,63.24,63.26,22100.0,46.1313,46.1386,46.1022,46.1168,22100.0
2014-11-26 13:40:00,63.25,63.27,63.21,63.26,17800.0,46.1095,46.1241,46.0803,46.1168,17800.0
2014-11-26 13:45:00,63.26,63.32,63.25,63.31,11600.0,46.1168,46.1605,46.1095,46.1532,11600.0
2014-11-26 13:50:00,63.32,63.33,63.24,63.28,14500.0,46.1605,46.1678,46.1022,46.1313,14500.0
2014-11-26 13:55:00,63.28,63.29,63.24,63.24,8900.0,46.1313,46.1386,46.1022,46.1022,8900.0
2014-11-26 14:00:00,63.24,63.27,63.22,63.23,20700.0,46.1022,46.1241,46.0876,46.0949,20700.0
2014-11-26 14:05:00,63.23,63.24,63.2,63.21,11200.0,46.0949,46.1022,46.073,46.0803,11200.0
2014-11-26 14:10:00,63.2,63.2,63.1,63.1,14200.0,46.073,46.073,46.0001,46.0001,14200.0
2014-11-26 14:15:00,63.1,63.14,63.1,63.12,13600.0,46.0001,46.0293,46.0001,46.0147,13600.0
2014-11-26 14:20:00,63.13,63.14,63.1,63.12,9900.0,46.022,46.0293,46.0001,46.0147,9900.0
2014-11-26 14:25:00,63.11,63.11,63.05,63.07,34500.0,46.0074,46.0074,45.9637,45.9782,34500.0
2014-11-26 14:30:00,63.06,63.08,63.05,63.06,16100.0,45.971,45.9855,45.9637,45.971,16100.0
2014-11-26 14:35:00,63.07,63.07,63.0,63.05,25400.0,45.9782,45.9782,45.9272,45.9637,25400.0
2014-11-26 14:40:00,63.05,63.09,63.04,63.06,11500.0,45.9637,45.9928,45.9564,45.971,11500.0
2014-11-26 14:45:00,63.05,63.11,63.04,63.08,16200.0,45.9637,46.0074,45.9564,45.9855,16200.0
2014-11-26 14:50:00,63.08,63.08,63.03,63.05,11100.0,45.9855,45.9855,45.9491,45.9637,11100.0
2014-11-26 14:55:00,63.04,63.05,63.01,63.01,14400.0,45.9564,45.9637,45.9345,45.9345,14400.0
2014-11-26 15:00:00,63.01,63.02,62.96,62.97,18400.0,45.9345,45.9418,45.8981,45.9053,18400.0
2014-11-26 15:05:00,62.96,63.01,62.94,63.01,22700.0,45.8981,45.9345,45.8835,45.9345,22700.0
2014-11-26 15:10:00,63.0,63.04,62.99,63.03,18100.0,45.9272,45.9564,45.9199,45.9491,18100.0
2014-11-26 15:15:00,63.03,63.08,63.02,63.08,23700.0,45.9491,45.9855,45.9418,45.9855,23700.0
2014-11-26 15:20:00,63.07,63.09,63.04,63.04,21900.0,45.9782,45.9928,45.9564,45.9564,21900.0
2014-11-26 15:25:00,63.04,63.09,62.92,62.99,96000.0,45.9564,45.9928,45.8689,45.9199,96000.0
2014-11-26 15:30:00,63.0,63.04,63.0,63.02,26200.0,45.9272,45.9564,45.9272,45.9418,26200.0
2014-11-26 15:35:00,63.01,63.06,63.01,63.03,67800.0,45.9345,45.971,45.9345,45.9491,67800.0
2014-11-26 15:40:00,63.02,63.22,63.01,63.22,82900.0,45.9418,46.0876,45.9345,46.0876,82900.0
2014-11-26 15:45:00,63.2,63.24,63.12,63.15,78500.0,46.073,46.1022,46.0147,46.0366,78500.0
2014-11-26 15:50:00,63.15,63.22,63.15,63.18,59200.0,46.0366,46.0876,46.0366,46.0584,59200.0
2014-11-26 15:55:00,63.18,63.23,63.16,63.21,134000.0,46.0584,46.0949,46.0439,46.0803,134000.0
2014-11-28 09:30:00,63.41,63.55,63.19,63.35,172300.0,46.2261,46.3282,46.0657,46.1824,172300.0
2014-11-28 09:35:00,63.34,63.34,62.93,63.09,189800.0,46.1751,46.1751,45.8762,45.9928,189800.0
2014-11-28 09:40:00,63.14,63.15,63.04,63.12,75300.0,46.0293,46.0366,45.9564,46.0147,75300.0
2014-11-28 09:45:00,63.11,63.25,63.05,63.25,65600.0,46.0074,46.1095,45.9637,46.1095,65600.0
2014-11-28 09:50:00,63.23,63.37,63.17,63.32,97900.0,46.0949,46.197,46.0512,46.1605,97900.0
2014-11-28 09:55:00,63.31,63.36,63.22,63.28,58300.0,46.1532,46.1897,46.0876,46.1313,58300.0
2014-11-28 10:00:00,63.27,63.3,63.21,63.22,30600.0,46.1241,46.1459,46.0803,46.0876,30600.0
2014-11-28 10:05:00,63.23,63.28,63.21,63.25,21000.0,46.0949,46.1313,46.0803,46.1095,21000.0
2014-11-28 10:10:00,63.26,63.3,63.22,63.26,11400.0,46.1168,46.1459,46.0876,46.1168,11400.0
2014-11-28 10:15:00,63.23,63.26,63.21,63.23,10800.0,46.0949,46.1168,46.0803,46.0949,10800.0
2014-11-28 10:20:00,63.23,63.33,63.23,63.32,10500.0,46.0949,46.1678,46.0949,46.1605,10500.0
2014-11-28 10:25:00,63.32,63.38,63.27,63.28,16200.0,46.1605,46.2042,46.1241,46.1313,16200.0
2014-11-28 10:30:00,63.28,63.3,63.24,63.29,19100.0,46.1313,46.1459,46.1022,46.1386,19100.0
2014-11-28 10:35:00,63.28,63.32,63.23,63.3,22900.0,46.1313,46.1605,46.0949,46.1459,22900.0
2014-11-28 10:40:00,63.32,63.39,63.32,63.38,8200.0,46.1605,46.2115,46.1605,46.2042,8200.0
2014-11-28 10:45:00,63.38,63.41,63.26,63.26,17800.0,46.2042,46.2261,46.1168,46.1168,17800.0
2014-11-28 10:50:00,63.25,63.26,63.2,63.25,9900.0,46.1095,46.1168,46.073,46.1095,9900.0
2014-11-28 10:55:00,63.25,63.29,63.23,63.29,9600.0,46.1095,46.1386,46.0949,46.1386,9600.0
2014-11-28 11:00:00,63.28,63.42,63.27,63.39,16000.0,46.1313,46.2334,46.1241,46.2115,16000.0
2014-11-28 11:05:00,63.41,63.47,63.39,63.43,13000.0,46.2261,46.2699,46.2115,46.2407,13000.0
2014-11-28 11:10:00,63.42,63.5,63.41,63.49,31200.0,46.2334,46.2917,46.2261,46.2844,31200.0
2014-11-28 11:15:00,63.49,63.5,63.45,63.47,17500.0,46.2844,46.2917,46.2553,46.2699,17500.0
2014-11-28 11:20:00,63.47,63.56,63.47,63.54,22800.0,46.2699,46.3355,46.2699,46.3209,22800.0
2014-11-28 11:25:00,63.54,63.54,63.45,63.45,5500.0,46.3209,46.3209,46.2553,46.2553,5500.0
2014-11-28 11:30:00,63.44,63.58,63.43,63.56,23800.0,46.248,46.35,46.2407,46.3355,23800.0
2014-11-28 11:35:00,63.56,63.72,63.55,63.66,36000.0,46.3355,46.4521,46.3282,46.4084,36000.0
2014-11-28 11:40:00,63.67,63.79,63.67,63.76,35900.0,46.4157,46.5031,46.4157,46.4813,35900.0
2014-11-28 11:45:00,63.76,63.77,63.6,63.62,22800.0,46.4813,46.4886,46.3646,46.3792,22800.0
2014-11-28 11:50:00,63.62,63.65,63.57,63.6,12600.0,46.3792,46.4011,46.3428,46.3646,12600.0
2014-11-28 11:55:00,63.59,63.61,63.56,63.59,41500.0,46.3573,46.3719,46.3355,46.3573,41500.0
2014-11-28 12:00:00,63.59,63.72,63.55,63.72,237100.0,46.3573,46.4521,46.3282,46.4521,237100.0
2014-11-28 12:05:00,63.72,63.8,63.71,63.76,19000.0,46.4521,46.5104,46.4448,46.4813,19000.0
2014-11-28 12:10:00,63.77,63.84,63.76,63.81,48000.0,46.4886,46.5396,46.4813,46.5177,48000.0
2014-11-28 12:15:00,63.81,63.94,63.78,63.87,67000.0,46.5177,46.6125,46.4958,46.5615,67000.0
2014-11-28 12:20:00,63.87,63.89,63.85,63.87,22500.0,46.5615,46.576,46.5469,46.5615,22500.0
2014-11-28 12:25:00,63.87,63.88,63.81,63.81,32700.0,46.5615,46.5687,46.5177,46.5177,32700.0
2014-11-28 12:30:00,63.8,63.8,63.69,63.69,29200.0,46.5104,46.5104,46.4302,46.4302,29200.0
2014-11-28 12:35:00,63.69,63.72,63.61,63.62,41400.0,46.4302,46.4521,46.3719,46.3792,41400.0
2014-11-28 12:40:00,63.63,63.63,63.53,63.56,28900.0,46.3865,46.3865,46.3136,46.3355,28900.0
2014-11-28 12:45:00,63.57,63.67,63.56,63.67,50100.0,46.3428,46.4157,46.3355,46.4157,50100.0
2014-11-28 12:50:00,63.67,63.69,63.61,63.62,62400.0,46.4157,46.4302,46.3719,46.3792,62400.0
2014-11-28 12:55:00,63.62,63.67,63.56,63.66,124500.0,46.3792,46.4157,46.3355,46.4084,124500.0
2014-12-01 09:30:00,62.6,63.47,62.51,62.55,176500.0,45.6356,46.2699,45.57,45.5992,176500.0
2014-12-01 09:35:00,62.55,62.55,62.3,62.48,80000.0,45.5992,45.5992,45.4169,45.5481,80000.0
2014-12-01 09:40:00,62.49,62.5,62.21,62.39,209700.0,45.5554,45.5627,45.3513,45.4825,209700.0
2014-12-01 09:45:00,62.36,62.49,62.1,62.1,103000.0,45.4607,45.5554,45.2711,45.2711,103000.0
2014-12-01 09:50:00,62.1,62.11,61.82,61.84,113900.0,45.2711,45.2784,45.067,45.0816,113900.0
2014-12-01 09:55:00,61.83,62.0,61.76,61.93,87400.0,45.0743,45.1982,45.0233,45.1472,87400.0
2014-12-01 10:00:00,61.92,62.02,61.88,61.9,42300.0,45.1399,45.2128,45.1107,45.1253,42300.0
2014-12-01 10:05:00,61.9,62.02,61.86,62.01,44200.0,45.1253,45.2128,45.0962,45.2055,44200.0
2014-12-01 10:10:00,61.99,62.05,61.96,62.02,32700.0,45.1909,45.2347,45.1691,45.2128,32700.0
2014-12-01 10:15:00,61.97,62.08,61.89,62.02,68100.0,45.1763,45.2565,45.118,45.2128,68100.0
2014-12-01 10:20:00,62.02,62.14,61.96,62.13,294600.0,45.2128,45.3003,45.1691,45.293,294600.0
2014-12-01 10:25:00,62.12,62.17,62.1,62.17,138200.0,45.2857,45.3221,45.2711,45.3221,138200.0
2014-12-01 10:30:00,62.17,62.17,61.96,62.02,163400.0,45.3221,45.3221,45.1691,45.2128,163400.0
2014-12-01 10:35:00,62.02,62.12,61.97,62.0,110900.0,45.2128,45.2857,45.1763,45.1982,110900.0
2014-12-01 10:40:00,62.0,62.03,61.94,62.0,223200.0,45.1982,45.2201,45.1545,45.1982,223200.0
2014-12-01 10:45:00,61.99,62.05,61.95,62.0,57400.0,45.1909,45.2347,45.1618,45.1982,57400.0
2014-12-01 10:50:00,61.99,62.0,61.86,61.92,82500.0,45.1909,45.1982,45.0962,45.1399,82500.0
2014-12-01 10:55:00,61.91,61.93,61.75,61.78,101300.0,45.1326,45.1472,45.016,45.0378,101300.0
2014-12-01 11:00:00,61.78,61.83,61.75,61.8,96100.0,45.0378,45.0743,45.016,45.0524,96100.0
2014-12-01 11:05:00,61.79,61.8,61.64,61.64,51200.0,45.0451,45.0524,44.9358,44.9358,51200.0
2014-12-01 11:10:00,61.63,61.67,61.55,61.6,54400.0,44.9285,44.9576,44.8702,44.9066,54400.0
2014-12-01 11:15:00,61.61,61.68,61.53,61.54,59900.0,44.9139,44.9649,44.8556,44.8629,59900.0
2014-12-01 11:20:00,61.54,61.64,61.51,61.56,46200.0,44.8629,44.9358,44.841,44.8775,46200.0
2014-12-01 11:25:00,61.57,61.58,61.51,61.55,22000.0,44.8847,44.892,44.841,44.8702,22000.0
2014-12-01 11:30:00,61.55,61.55,61.42,61.45,72200.0,44.8702,44.8702,44.7754,44.7973,72200.0
2014-12-01 11:35:00,61.44,61.45,61.39,61.39,69200.0,44.79,44.7973,44.7535,44.7535,69200.0
2014-12-01 11:40:00,61.39,61.39,61.3,61.32,65400.0,44.7535,44.7535,44.6879,44.7025,65400.0
2014-12-01 11:45:00,61.32,61.36,61.31,61.35,125900.0,44.7025,44.7317,44.6952,44.7244,125900.0
2014-12-01 11:50:00,61.35,61.35,61.15,61.16,57600.0,44.7244,44.7244,44.5786,44.5859,57600.0
2014-12-01 11:55:00,61.15,61.15,61.02,61.05,61600.0,44.5786,44.5786,44.4838,44.5057,61600.0
2014-12-01 12:00:00,61.05,61.12,61.02,61.12,73400.0,44.5057,44.5567,44.4838,44.5567,73400.0
2014-12-01 12:05:00,61.13,61.18,61.05,61.13,97100.0,44.564,44.6004,44.5057,44.564,97100.0
2014-12-01 12:10:00,61.13,61.19,61.12,61.17,45800.0,44.564,44.6077,44.5567,44.5931,45800.0
2014-12-01 12:15:00,61.18,61.22,61.13,61.17,39800.0,44.6004,44.6296,44.564,44.5931,39800.0
2014-12-01 12:20:00,61.17,61.26,61.17,61.24,12500.0,44.5931,44.6588,44.5931,44.6442,12500.0
2014-12-01 12:25:00,61.25,61.28,61.22,61.25,19400.0,44.6515,44.6733,44.6296,44.6515,19400.0
2014-12-01 12:30:00,61.24,61.25,61.16,61.2,52200.0,44.6442,44.6515,44.5859,44.615,52200.0
2014-12-01 12:35:00,61.21,61.22,61.16,61.21,28000.0,44.6223,44.6296,44.5859,44.6223,28000.0
2014-12-01 12:40:00,61.21,61.22,61.14,61.16,24000.0,44.6223,44.6296,44.5713,44.5859,24000.0
2014-12-01 12:45:00,61.16,61.16,61.06,61.07,23100.0,44.5859,44.5859,44.513,44.5202,23100.0
2014-12-01 12:50:00,61.07,61.12,61.02,61.12,74700.0,44.5202,44.5567,44.4838,44.5567,74700.0
2014-12-01 12:55:00,61.12,61.33,61.11,61.3,50000.0,44.5567,44.7098,44.5494,44.6879,50000.0
2014-12-01 13:00:00,61.31,61.51,61.3,61.5,95000.0,44.6952,44.841,44.6879,44.8337,95000.0
2014-12-01 13:05:00,61.5,61.51,61.4,61.42,41800.0,44.8337,44.841,44.7608,44.7754,41800.0
2014-12-01 13:10:00,61.41,61.41,61.3,61.3,19500.0,44.7681,44.7681,44.6879,44.6879,19500.0
2014-12-01 13:15:00,61.29,61.39,61.29,61.31,13400.0,44.6806,44.7535,44.6806,44.6952,13400.0
2014-12-01 13:20:00,61.31,61.4,61.29,61.3,45100.0,44.6952,44.7608,44.6806,44.6879,45100.0
2014-12-01 13:25:00,61.29,61.32,61.27,61.31,11100.0,44.6806,44.7025,44.666,44.6952,11100.0
2014-12-01 13:30:00,61.31,61.45,61.3,61.39,25600.0,44.6952,44.7973,44.6879,44.7535,25600.0
2014-12-01 13:35:00,61.38,61.39,61.31,61.33,26700.0,44.7462,44.7535,44.6952,44.7098,26700.0
2014-12-01 13:40:00,61.33,61.39,61.3,61.36,35400.0,44.7098,44.7535,44.6879,44.7317,35400.0
2014-12-01 13:45:00,61.36,61.38,61.35,61.37,26400.0,44.7317,44.7462,44.7244,44.7389,26400.0
2014-12-01 13:50:00,61.38,61.39,61.28,61.32,24200.0,44.7462,44.7535,44.6733,44.7025,24200.0
2014-12-01 13:55:00,61.31,61.35,61.27,61.33,20800.0,44.6952,44.7244,44.666,44.7098,20800.0
2014-12-01 14:00:00,61.33,61.33,61.25,61.27,27300.0,44.7098,44.7098,44.6515,44.666,27300.0
2014-12-01 14:05:00,61.27,61.27,61.19,61.24,48800.0,44.666,44.666,44.6077,44.6442,48800.0
2014-12-01 14:10:00,61.23,61.23,61.12,61.12,19800.0,44.6369,44.6369,44.5567,44.5567,19800.0
2014-12-01 14:15:00,61.12,61.15,61.1,61.13,11300.0,44.5567,44.5786,44.5421,44.564,11300.0
2014-12-01 14:20:00,61.13,61.15,61.08,61.1,21400.0,44.564,44.5786,44.5275,44.5421,21400.0
2014-12-01 14:25:00,61.09,61.18,61.07,61.17,30300.0,44.5348,44.6004,44.5202,44.5931,30300.0
2014-12-01 14:30:00,61.18,61.3,61.15,61.29,27300.0,44.6004,44.6879,44.5786,44.6806,27300.0
2014-12-01 14:35:00,61.3,61.41,61.26,61.41,37500.0,44.6879,44.7681,44.6588,44.7681,37500.0
2014-12-01 14:40:00,61.41,61.41,61.35,61.37,15900.0,44.7681,44.7681,44.7244,44.7389,15900.0
2014-12-01 14:45:00,61.36,61.37,61.31,61.34,28200.0,44.7317,44.7389,44.6952,44.7171,28200.0
2014-12-01 14:50:00,61.35,61.38,61.28,61.28,31200.0,44.7244,44.7462,44.6733,44.6733,31200.0
2014-12-01 14:55:00,61.28,61.32,61.23,61.31,33500.0,44.6733,44.7025,44.6369,44.6952,33500.0
2014-12-01 15:00:00,61.31,61.41,61.25,61.39,42500.0,44.6952,44.7681,44.6515,44.7535,42500.0
2014-12-01 15:05:00,61.39,61.44,61.37,61.41,25200.0,44.7535,44.79,44.7389,44.7681,25200.0
2014-12-01 15:10:00,61.41,61.44,61.4,61.44,39600.0,44.7681,44.79,44.7608,44.79,39600.0
2014-12-01 15:15:00,61.42,61.52,61.42,61.48,48200.0,44.7754,44.8483,44.7754,44.8191,48200.0
2014-12-01 15:20:00,61.48,61.51,61.46,61.48,53300.0,44.8191,44.841,44.8046,44.8191,53300.0
2014-12-01 15:25:00,61.48,61.5,61.41,61.41,51900.0,44.8191,44.8337,44.7681,44.7681,51900.0
2014-12-01 15:30:00,61.42,61.42,61.32,61.33,63100.0,44.7754,44.7754,44.7025,44.7098,63100.0
2014-12-01 15:35:00,61.33,61.37,61.31,61.33,152500.0,44.7098,44.7389,44.6952,44.7098,152500.0
2014-12-01 15:40:00,61.33,61.34,61.21,61.31,121600.0,44.7098,44.7171,44.6223,44.6952,121600.0
2014-12-01 15:45:00,61.31,61.5,61.31,61.5,121500.0,44.6952,44.8337,44.6952,44.8337,121500.0
2014-12-01 15:50:00,61.5,61.5,61.42,61.48,131000.0,44.8337,44.8337,44.7754,44.8191,131000.0
2014-12-01 15:55:00,61.48,61.53,61.47,61.48,187100.0,44.8191,44.8556,44.8118,44.8191,187100.0
2014-12-02 09:30:00,61.61,61.88,61.13,61.24,157400.0,44.9139,45.1107,44.564,44.6442,157400.0
2014-12-02 09:35:00,61.29,61.75,61.21,61.72,55000.0,44.6806,45.016,44.6223,44.9941,55000.0
2014-12-02 09:40:00,61.7,61.82,61.64,61.65,30000.0,44.9795,45.067,44.9358,44.9431,30000.0
2014-12-02 09:45:00,61.68,61.73,61.52,61.55,62000.0,44.9649,45.0014,44.8483,44.8702,62000.0
2014-12-02 09:50:00,61.53,61.59,61.22,61.23,147000.0,44.8556,44.8993,44.6296,44.6369,147000.0
2014-12-02 09:55:00,61.26,61.39,61.16,61.28,54700.0,44.6588,44.7535,44.5859,44.6733,54700.0
2014-12-02 10:00:00,61.28,61.44,61.19,61.39,99500.0,44.6733,44.79,44.6077,44.7535,99500.0
2014-12-02 10:05:00,61.39,61.47,61.37,61.42,85600.0,44.7535,44.8118,44.7389,44.7754,85600.0
2014-12-02 10:10:00,61.43,61.53,61.42,61.46,56900.0,44.7827,44.8556,44.7754,44.8046,56900.0
2014-12-02 10:15:00,61.47,61.6,61.44,61.52,38700.0,44.8118,44.9066,44.79,44.8483,38700.0
2014-12-02 10:20:00,61.52,61.56,61.42,61.42,88900.0,44.8483,44.8775,44.7754,44.7754,88900.0
2014-12-02 10:25:00,61.42,61.49,61.31,61.38,105500.0,44.7754,44.8264,44.6952,44.7462,105500.0
2014-12-02 10:30:00,61.39,61.43,61.35,61.39,46600.0,44.7535,44.7827,44.7244,44.7535,46600.0
2014-12-02 10:35:00,61.4,61.41,61.32,61.36,65000.0,44.7608,44.7681,44.7025,44.7317,65000.0
2014-12-02 10:40:00,61.36,61.38,61.31,61.37,67300.0,44.7317,44.7462,44.6952,44.7389,67300.0
2014-12-02 10:45:00,61.37,61.44,61.34,61.34,56100.0,44.7389,44.79,44.7171,44.7171,56100.0
2014-12-02 10:50:00,61.35,61.35,61.25,61.27,59000.0,44.7244,44.7244,44.6515,44.666,59000.0
2014-12-02 10:55:00,61.27,61.38,61.23,61.38,63600.0,44.666,44.7462,44.6369,44.7462,63600.0
2014-12-02 11:00:00,61.39,61.49,61.35,61.41,40300.0,44.7535,44.8264,44.7244,44.7681,40300.0
2014-12-02 11:05:00,61.42,61.42,61.25,61.35,48900.0,44.7754,44.7754,44.6515,44.7244,48900.0
2014-12-02 11:10:00,61.34,61.37,61.32,61.34,45300.0,44.7171,44.7389,44.7025,44.7171,45300.0
2014-12-02 11:15:00,61.34,61.42,61.34,61.39,54700.0,44.7171,44.7754,44.7171,44.7535,54700.0
2014-12-02 11:20:00,61.4,61.47,61.19,61.24,125300.0,44.7608,44.8118,44.6077,44.6442,125300.0
2014-12-02 11:25:00,61.26,61.39,61.25,61.34,34800.0,44.6588,44.7535,44.6515,44.7171,34800.0
2014-12-02 11:30:00,61.34,61.35,61.26,61.3,24800.0,44.7171,44.7244,44.6588,44.6879,24800.0
2014-12-02 11:35:00,61.31,61.4,61.27,61.37,59000.0,44.6952,44.7608,44.666,44.7389,59000.0
2014-12-02 11:40:00,61.37,61.49,61.32,61.46,16500.0,44.7389,44.8264,44.7025,44.8046,16500.0
2014-12-02 11:45:00,61.46,61.46,61.33,61.34,15700.0,44.8046,44.8046,44.7098,44.7171,15700.0
2014-12-02 11:50:00,61.35,61.4,61.34,61.34,21300.0,44.7244,44.7608,44.7171,44.7171,21300.0
2014-12-02 11:55:00,61.35,61.45,61.34,61.4,20400.0,44.7244,44.7973,44.7171,44.7608,20400.0
2014-12-02 12:00:00,61.4,61.4,61.3,61.38,29400.0,44.7608,44.7608,44.6879,44.7462,29400.0
2014-12-02 12:05:00,61.38,61.41,61.29,61.39,11500.0,44.7462,44.7681,44.6806,44.7535,11500.0
2014-12-02 12:10:00,61.43,61.43,61.38,61.4,16700.0,44.7827,44.7827,44.7462,44.7608,16700.0
2014-12-02 12:15:00,61.41,61.41,61.33,61.39,15300.0,44.7681,44.7681,44.7098,44.7535,15300.0
2014-12-02 12:20:00,61.39,61.43,61.35,61.35,21400.0,44.7535,44.7827,44.7244,44.7244,21400.0
2014-12-02 12:25:00,61.36,61.4,61.26,61.27,22100.0,44.7317,44.7608,44.6588,44.666,22100.0
2014-12-02 12:30:00,61.28,61.3,61.19,61.2,32400.0,44.6733,44.6879,44.6077,44.615,32400.0
2014-12-02 12:35:00,61.21,61.23,61.17,61.18,21200.0,44.6223,44.6369,44.5931,44.6004,21200.0
2014-12-02 12:40:00,61.2,61.28,61.19,61.19,10100.0,44.615,44.6733,44.6077,44.6077,10100.0
2014-12-02 12:45:00,61.18,61.22,61.16,61.17,17600.0,44.6004,44.6296,44.5859,44.5931,17600.0
2014-12-02 12:50:00,61.19,61.22,61.16,61.2,8300.0,44.6077,44.6296,44.5859,44.615,8300.0
2014-12-02 12:55:00,61.2,61.22,61.15,61.18,20500.0,44.615,44.6296,44.5786,44.6004,20500.0
2014-12-02 13:00:00,61.18,61.26,61.17,61.2,10700.0,44.6004,44.6588,44.5931,44.615,10700.0
2014-12-02 13:05:00,61.21,61.25,61.2,61.21,17800.0,44.6223,44.6515,44.615,44.6223,17800.0
2014-12-02 13:10:00,61.21,61.26,61.19,61.21,18700.0,44.6223,44.6588,44.6077,44.6223,18700.0
2014-12-02 13:15:00,61.19,61.21,61.17,61.21,18600.0,44.6077,44.6223,44.5931,44.6223,18600.0
2014-12-02 13:20:00,61.2,61.24,61.15,61.21,11700.0,44.615,44.6442,44.5786,44.6223,11700.0
2014-12-02 13:25:00,61.21,61.29,61.2,61.28,15200.0,44.6223,44.6806,44.615,44.6733,15200.0
2014-12-02 13:30:00,61.28,61.29,61.2,61.21,23800.0,44.6733,44.6806,44.615,44.6223,23800.0
2014-12-02 13:35:00,61.21,61.29,61.2,61.23,16200.0,44.6223,44.6806,44.615,44.6369,16200.0
2014-12-02 13:40:00,61.24,61.29,61.18,61.2,34700.0,44.6442,44.6806,44.6004,44.615,34700.0
2014-12-02 13:45:00,61.21,61.25,61.17,61.17,49900.0,44.6223,44.6515,44.5931,44.5931,49900.0
2014-12-02 13:50:00,61.17,61.2,61.11,61.17,44300.0,44.5931,44.615,44.5494,44.5931,44300.0
2014-12-02 13:55:00,61.16,61.2,61.14,61.2,11000.0,44.5859,44.615,44.5713,44.615,11000.0
2014-12-02 14:00:00,61.21,61.26,61.19,61.19,22800.0,44.6223,44.6588,44.6077,44.6077,22800.0
2014-12-02 14:05:00,61.2,61.23,61.16,61.21,15000.0,44.615,44.6369,44.5859,44.6223,15000.0
2014-12-02 14:10:00,61.21,61.24,61.12,61.13,30800.0,44.6223,44.6442,44.5567,44.564,30800.0
2014-12-02 14:15:00,61.13,61.2,61.13,61.18,27100.0,44.564,44.615,44.564,44.6004,27100.0
2014-12-02 14:20:00,61.19,61.26,61.19,61.23,32200.0,44.6077,44.6588,44.6077,44.6369,32200.0
2014-12-02 14:25:00,61.23,61.28,61.21,61.23,26600.0,44.6369,44.6733,44.6223,44.6369,26600.0
2014-12-02 14:30:00,61.23,61.24,61.19,61.21,16800.0,44.6369,44.6442,44.6077,44.6223,16800.0
2014-12-02 14:35:00,61.21,61.3,61.21,61.23,12200.0,44.6223,44.6879,44.6223,44.6369,12200.0
2014-12-02 14:40:00,61.24,61.29,61.23,61.25,18000.0,44.6442,44.6806,44.6369,44.6515,18000.0
2014-12-02 14:45:00,61.25,61.36,61.25,61.3,18100.0,44.6515,44.7317,44.6515,44.6879,18100.0
2014-12-02 14:50:00,61.32,61.32,61.23,61.32,22000.0,44.7025,44.7025,44.6369,44.7025,22000.0
2014-12-02 14:55:00,61.32,61.33,61.26,61.27,16500.0,44.7025,44.7098,44.6588,44.666,16500.0
2014-12-02 15:00:00,61.28,61.34,61.27,61.31,30400.0,44.6733,44.7171,44.666,44.6952,30400.0
2014-12-02 15:05:00,61.3,61.32,61.28,61.31,34700.0,44.6879,44.7025,44.6733,44.6952,34700.0
2014-12-02 15:10:00,61.31,61.32,61.28,61.29,28500.0,44.6952,44.7025,44.6733,44.6806,28500.0
2014-12-02 15:15:00,61.29,61.37,61.29,61.36,38700.0,44.6806,44.7389,44.6806,44.7317,38700.0
2014-12-02 15:20:00,61.36,61.36,61.29,61.3,66300.0,44.7317,44.7317,44.6806,44.6879,66300.0
2014-12-02 15:25:00,61.3,61.38,61.3,61.36,38300.0,44.6879,44.7462,44.6879,44.7317,38300.0
2014-12-02 15:30:00,61.36,61.45,61.36,61.39,36400.0,44.7317,44.7973,44.7317,44.7535,36400.0
2014-12-02 15:35:00,61.38,61.41,61.34,61.35,29900.0,44.7462,44.7681,44.7171,44.7244,29900.0
2014-12-02 15:40:00,61.35,61.37,61.31,61.32,74500.0,44.7244,44.7389,44.6952,44.7025,74500.0
2014-12-02 15:45:00,61.32,61.33,61.23,61.26,106200.0,44.7025,44.7098,44.6369,44.6588,106200.0
2014-12-02 15:50:00,61.25,61.26,61.12,61.13,194900.0,44.6515,44.6588,44.5567,44.564,194900.0
2014-12-02 15:55:00,61.13,61.34,61.12,61.31,380500.0,44.564,44.7171,44.5567,44.6952,380500.0
2014-12-03 09:30:00,60.44,60.82,60.12,60.78,355500.0,44.061,44.338,43.8277,44.3088,355500.0
2014-12-03 09:35:00,60.75,60.89,60.52,60.72,114200.0,44.287,44.389,44.1193,44.2651,114200.0
2014-12-03 09:40:00,60.75,60.99,60.67,60.94,117500.0,44.287,44.4619,44.2286,44.4255,117500.0
2014-12-03 09:45:00,60.93,61.08,60.86,61.02,143700.0,44.4182,44.5275,44.3672,44.4838,143700.0
2014-12-03 09:50:00,61.0,61.01,60.83,60.95,105000.0,44.4692,44.4765,44.3453,44.4328,105000.0
2014-12-03 09:55:00,60.96,61.09,60.92,61.03,182900.0,44.4401,44.5348,44.4109,44.4911,182900.0
2014-12-03 10:00:00,61.05,61.08,60.97,61.06,84300.0,44.5057,44.5275,44.4473,44.513,84300.0
2014-12-03 10:05:00,61.03,61.07,60.94,61.04,82700.0,44.4911,44.5202,44.4255,44.4984,82700.0
2014-12-03 10:10:00,61.02,61.03,60.9,60.98,100300.0,44.4838,44.4911,44.3963,44.4546,100300.0
2014-12-03 10:15:00,60.98,61.01,60.73,60.75,97000.0,44.4546,44.4765,44.2724,44.287,97000.0
2014-12-03 10:20:00,60.75,61.0,60.72,61.0,77300.0,44.287,44.4692,44.2651,44.4692,77300.0
2014-12-03 10:25:00,61.02,61.04,60.83,60.88,90800.0,44.4838,44.4984,44.3453,44.3817,90800.0
2014-12-03 10:30:00,60.88,60.97,60.87,60.97,40000.0,44.3817,44.4473,44.3744,44.4473,40000.0
2014-12-03 10:35:00,60.97,61.04,60.96,61.02,57600.0,44.4473,44.4984,44.4401,44.4838,57600.0
2014-12-03 10:40:00,61.01,61.03,60.92,60.95,63100.0,44.4765,44.4911,44.4109,44.4328,63100.0
2014-12-03 10:45:00,60.94,61.03,60.93,60.99,80000.0,44.4255,44.4911,44.4182,44.4619,80000.0
2014-12-03 10:50:00,60.99,61.05,60.98,61.01,51200.0,44.4619,44.5057,44.4546,44.4765,51200.0
2014-12-03 10:55:00,61.01,61.02,60.77,60.81,112300.0,44.4765,44.4838,44.3015,44.3307,112300.0
2014-12-03 11:00:00,60.81,60.85,60.77,60.78,58200.0,44.3307,44.3599,44.3015,44.3088,58200.0
2014-12-03 11:05:00,60.78,60.86,60.77,60.85,57600.0,44.3088,44.3672,44.3015,44.3599,57600.0
2014-12-03 11:10:00,60.85,60.87,60.74,60.74,62000.0,44.3599,44.3744,44.2797,44.2797,62000.0
2014-12-03 11:15:00,60.73,60.77,60.68,60.7,55600.0,44.2724,44.3015,44.2359,44.2505,55600.0
2014-12-03 11:20:00,60.7,60.78,60.7,60.73,61000.0,44.2505,44.3088,44.2505,44.2724,61000.0
2014-12-03 11:25:00,60.73,60.81,60.72,60.8,48600.0,44.2724,44.3307,44.2651,44.3234,48600.0
2014-12-03 11:30:00,60.81,60.83,60.73,60.75,48200.0,44.3307,44.3453,44.2724,44.287,48200.0
2014-12-03 11:35:00,60.74,60.79,60.74,60.76,55600.0,44.2797,44.3161,44.2797,44.2943,55600.0
2014-12-03 11:40:00,60.76,60.87,60.76,60.83,53000.0,44.2943,44.3744,44.2943,44.3453,53000.0
2014-12-03 11:45:00,60.83,60.83,60.75,60.75,58600.0,44.3453,44.3453,44.287,44.287,58600.0
2014-12-03 11:50:00,60.75,60.85,60.74,60.79,27600.0,44.287,44.3599,44.2797,44.3161,27600.0
2014-12-03 11:55:00,60.79,60.83,60.76,60.79,23600.0,44.3161,44.3453,44.2943,44.3161,23600.0
2014-12-03 12:00:00,60.79,60.9,60.79,60.86,37400.0,44.3161,44.3963,44.3161,44.3672,37400.0
2014-12-03 12:05:00,60.85,60.96,60.84,60.94,52500.0,44.3599,44.4401,44.3526,44.4255,52500.0
2014-12-03 12:10:00,60.95,60.98,60.91,60.96,53600.0,44.4328,44.4546,44.4036,44.4401,53600.0
2014-12-03 12:15:00,60.95,61.01,60.95,60.98,45000.0,44.4328,44.4765,44.4328,44.4546,45000.0
2014-12-03 12:20:00,60.98,61.03,60.95,60.96,60000.0,44.4546,44.4911,44.4328,44.4401,60000.0
2014-12-03 12:25:00,60.97,60.97,60.89,60.9,41800.0,44.4473,44.4473,44.389,44.3963,41800.0
2014-12-03 12:30:00,60.9,60.92,60.87,60.9,22400.0,44.3963,44.4109,44.3744,44.3963,22400.0
2014-12-03 12:35:00,60.89,60.9,60.84,60.84,18400.0,44.389,44.3963,44.3526,44.3526,18400.0
2014-12-03 12:40:00,60.84,60.85,60.8,60.85,33500.0,44.3526,44.3599,44.3234,44.3599,33500.0
2014-12-03 12:45:00,60.85,60.92,60.85,60.92,18000.0,44.3599,44.4109,44.3599,44.4109,18000.0
2014-12-03 12:50:00,60.91,60.94,60.86,60.86,18200.0,44.4036,44.4255,44.3672,44.3672,18200.0
2014-12-03 12:55:00,60.85,60.87,60.82,60.84,19600.0,44.3599,44.3744,44.338,44.3526,19600.0
2014-12-03 13:00:00,60.85,60.95,60.84,60.93,18800.0,44.3599,44.4328,44.3526,44.4182,18800.0
2014-12-03 13:05:00,60.93,60.93,60.87,60.88,16800.0,44.4182,44.4182,44.3744,44.3817,16800.0
2014-12-03 13:10:00,60.88,60.94,60.88,60.91,12900.0,44.3817,44.4255,44.3817,44.4036,12900.0
2014-12-03 13:15:00,60.9,60.92,60.8,60.82,36400.0,44.3963,44.4109,44.3234,44.338,36400.0
2014-12-03 13:20:00,60.81,60.83,60.77,60.82,22700.0,44.3307,44.3453,44.3015,44.338,22700.0
2014-12-03 13:25:00,60.83,60.84,60.78,60.8,17600.0,44.3453,44.3526,44.3088,44.3234,17600.0
2014-12-03 13:30:00,60.8,60.84,60.76,60.76,24400.0,44.3234,44.3526,44.2943,44.2943,24400.0
2014-12-03 13:35:00,60.76,60.8,60.72,60.8,37900.0,44.2943,44.3234,44.2651,44.3234,37900.0
2014-12-03 13:40:00,60.8,60.82,60.78,60.8,14600.0,44.3234,44.338,44.3088,44.3234,14600.0
2014-12-03 13:45:00,60.8,60.8,60.71,60.73,37200.0,44.3234,44.3234,44.2578,44.2724,37200.0
2014-12-03 13:50:00,60.72,60.74,60.71,60.72,32200.0,44.2651,44.2797,44.2578,44.2651,32200.0
2014-12-03 13:55:00,60.72,60.74,60.71,60.74,23700.0,44.2651,44.2797,44.2578,44.2797,23700.0
2014-12-03 14:00:00,60.73,60.77,60.71,60.76,65400.0,44.2724,44.3015,44.2578,44.2943,65400.0
2014-12-03 14:05:00,60.76,60.87,60.74,60.87,30700.0,44.2943,44.3744,44.2797,44.3744,30700.0
2014-12-03 14:10:00,60.87,60.87,60.81,60.84,18200.0,44.3744,44.3744,44.3307,44.3526,18200.0
2014-12-03 14:15:00,60.83,60.84,60.79,60.83,18400.0,44.3453,44.3526,44.3161,44.3453,18400.0
2014-12-03 14:20:00,60.84,60.89,60.81,60.83,32300.0,44.3526,44.389,44.3307,44.3453,32300.0
2014-12-03 14:25:00,60.82,60.84,60.79,60.82,35000.0,44.338,44.3526,44.3161,44.338,35000.0
2014-12-03 14:30:00,60.83,60.87,60.83,60.86,31400.0,44.3453,44.3744,44.3453,44.3672,31400.0
2014-12-03 14:35:00,60.87,60.92,60.85,60.9,44500.0,44.3744,44.4109,44.3599,44.3963,44500.0
2014-12-03 14:40:00,60.9,60.96,60.88,60.95,45700.0,44.3963,44.4401,44.3817,44.4328,45700.0
2014-12-03 14:45:00,60.95,60.96,60.84,60.84,51900.0,44.4328,44.4401,44.3526,44.3526,51900.0
2014-12-03 14:50:00,60.86,60.88,60.79,60.79,50900.0,44.3672,44.3817,44.3161,44.3161,50900.0
2014-12-03 14:55:00,60.79,60.83,60.76,60.8,35300.0,44.3161,44.3453,44.2943,44.3234,35300.0
2014-12-03 15:00:00,60.8,60.84,60.78,60.79,47900.0,44.3234,44.3526,44.3088,44.3161,47900.0
2014-12-03 15:05:00,60.78,60.83,60.76,60.83,29600.0,44.3088,44.3453,44.2943,44.3453,29600.0
2014-12-03 15:10:00,60.83,60.91,60.8,60.86,62500.0,44.3453,44.4036,44.3234,44.3672,62500.0
2014-12-03 15:15:00,60.85,60.86,60.81,60.84,38100.0,44.3599,44.3672,44.3307,44.3526,38100.0
2014-12-03 15:20:00,60.84,60.91,60.83,60.89,61100.0,44.3526,44.4036,44.3453,44.389,61100.0
2014-12-03 15:25:00,60.88,60.91,60.84,60.85,58600.0,44.3817,44.4036,44.3526,44.3599,58600.0
2014-12-03 15:30:00,60.84,60.93,60.84,60.9,64700.0,44.3526,44.4182,44.3526,44.3963,64700.0
2014-12-03 15:35:00,60.9,60.94,60.87,60.88,162300.0,44.3963,44.4255,44.3744,44.3817,162300.0
2014-12-03 15:40:00,60.88,60.9,60.8,60.82,93300.0,44.3817,44.3963,44.3234,44.338,93300.0
2014-12-03 15:45:00,60.82,60.84,60.73,60.74,199600.0,44.338,44.3526,44.2724,44.2797,199600.0
2014-12-03 15:50:00,60.74,60.83,60.74,60.78,157200.0,44.2797,44.3453,44.2797,44.3088,157200.0
2014-12-03 15:55:00,60.78,60.8,60.73,60.76,221500.0,44.3088,44.3234,44.2724,44.2943,221500.0
2014-12-04 09:30:00,60.29,60.45,59.9,60.17,194400.0,43.9516,44.0683,43.6673,43.8641,194400.0
2014-12-04 09:35:00,60.15,60.18,59.91,60.01,132400.0,43.8496,43.8714,43.6746,43.7475,132400.0
2014-12-04 09:40:00,60.01,60.02,59.63,59.64,136600.0,43.7475,43.7548,43.4705,43.4778,136600.0
2014-12-04 09:45:00,59.68,59.7,59.38,59.42,142500.0,43.5069,43.5215,43.2882,43.3174,142500.0
2014-12-04 09:50:00,59.43,59.5,59.31,59.41,135300.0,43.3247,43.3757,43.2372,43.3101,135300.0
2014-12-04 09:55:00,59.41,59.54,59.25,59.48,165700.0,43.3101,43.4049,43.1935,43.3611,165700.0
2014-12-04 10:00:00,59.48,59.55,59.39,59.47,124100.0,43.3611,43.4122,43.2955,43.3538,124100.0
2014-12-04 10:05:00,59.47,59.51,59.4,59.5,175900.0,43.3538,43.383,43.3028,43.3757,175900.0
2014-12-04 10:10:00,59.5,59.59,59.47,59.59,131000.0,43.3757,43.4413,43.3538,43.4413,131000.0
2014-12-04 10:15:00,59.59,59.66,59.45,59.46,173100.0,43.4413,43.4923,43.3393,43.3465,173100.0
2014-12-04 10:20:00,59.47,59.48,59.34,59.41,95500.0,43.3538,43.3611,43.2591,43.3101,95500.0
2014-12-04 10:25:00,59.42,59.46,59.4,59.4,82200.0,43.3174,43.3465,43.3028,43.3028,82200.0
2014-12-04 10:30:00,59.41,59.41,59.25,59.26,98400.0,43.3101,43.3101,43.1935,43.2007,98400.0
2014-12-04 10:35:00,59.27,59.31,59.19,59.29,94500.0,43.208,43.2372,43.1497,43.2226,94500.0
2014-12-04 10:40:00,59.29,59.29,59.2,59.21,81800.0,43.2226,43.2226,43.157,43.1643,81800.0
2014-12-04 10:45:00,59.21,59.25,59.13,59.23,103600.0,43.1643,43.1935,43.106,43.1789,103600.0
2014-12-04 10:50:00,59.23,59.29,59.23,59.28,64300.0,43.1789,43.2226,43.1789,43.2153,64300.0
2014-12-04 10:55:00,59.29,59.29,59.27,59.28,75700.0,43.2226,43.2226,43.208,43.2153,75700.0
2014-12-04 11:00:00,59.28,59.29,59.22,59.22,65500.0,43.2153,43.2226,43.1716,43.1716,65500.0
2014-12-04 11:05:00,59.22,59.23,59.18,59.19,62500.0,43.1716,43.1789,43.1424,43.1497,62500.0
2014-12-04 11:10:00,59.19,59.2,59.08,59.11,141000.0,43.1497,43.157,43.0695,43.0914,141000.0
2014-12-04 11:15:00,59.11,59.17,59.02,59.15,131800.0,43.0914,43.1351,43.0258,43.1206,131800.0
2014-12-04 11:20:00,59.15,59.22,59.12,59.2,72300.0,43.1206,43.1716,43.0987,43.157,72300.0
2014-12-04 11:25:00,59.2,59.22,59.16,59.19,97300.0,43.157,43.1716,43.1278,43.1497,97300.0
2014-12-04 11:30:00,59.2,59.3,59.18,59.25,102600.0,43.157,43.2299,43.1424,43.1935,102600.0
2014-12-04 11:35:00,59.25,59.32,59.24,59.3,78400.0,43.1935,43.2445,43.1862,43.2299,78400.0
2014-12-04 11:40:00,59.31,59.31,59.21,59.23,45900.0,43.2372,43.2372,43.1643,43.1789,45900.0
2014-12-04 11:45:00,59.22,59.23,59.18,59.18,36200.0,43.1716,43.1789,43.1424,43.1424,36200.0
2014-12-04 11:50:00,59.18,59.21,59.18,59.19,48600.0,43.1424,43.1643,43.1424,43.1497,48600.0
2014-12-04 11:55:00,59.2,59.2,59.16,59.17,50100.0,43.157,43.157,43.1278,43.1351,50100.0
2014-12-04 12:00:00,59.18,59.2,59.16,59.17,72600.0,43.1424,43.157,43.1278,43.1351,72600.0
2014-12-04 12:05:00,59.17,59.23,59.17,59.19,86300.0,43.1351,43.1789,43.1351,43.1497,86300.0
2014-12-04 12:10:00,59.19,59.2,59.17,59.18,46200.0,43.1497,43.157,43.1351,43.1424,46200.0
2014-12-04 12:15:00,59.19,59.2,59.18,59.18,39800.0,43.1497,43.157,43.1424,43.1424,39800.0
2014-12-04 12:20:00,59.18,59.22,59.18,59.2,48500.0,43.1424,43.1716,43.1424,43.157,48500.0
2014-12-04 12:25:00,59.2,59.21,59.16,59.17,47000.0,43.157,43.1643,43.1278,43.1351,47000.0
2014-12-04 12:30:00,59.17,59.31,59.16,59.24,95800.0,43.1351,43.2372,43.1278,43.1862,95800.0
2014-12-04 12:35:00,59.25,59.27,59.21,59.23,39800.0,43.1935,43.208,43.1643,43.1789,39800.0
2014-12-04 12:40:00,59.22,59.26,59.21,59.25,38800.0,43.1716,43.2007,43.1643,43.1935,38800.0
2014-12-04 12:45:00,59.24,59.25,59.13,59.14,40000.0,43.1862,43.1935,43.106,43.1133,40000.0
2014-12-04 12:50:00,59.15,59.15,59.06,59.1,41600.0,43.1206,43.1206,43.0549,43.0841,41600.0
2014-12-04 12:55:00,59.09,59.1,59.03,59.04,42800.0,43.0768,43.0841,43.0331,43.0404,42800.0
2014-12-04 13:00:00,59.04,59.04,58.86,58.89,243200.0,43.0404,43.0404,42.9091,42.931,243200.0
2014-12-04 13:05:00,58.89,59.0,58.89,58.95,67700.0,42.931,43.0112,42.931,42.9748,67700.0
2014-12-04 13:10:00,58.94,59.0,58.92,58.98,149900.0,42.9675,43.0112,42.9529,42.9966,149900.0
2014-12-04 13:15:00,58.98,59.0,58.96,59.0,93300.0,42.9966,43.0112,42.982,43.0112,93300.0
2014-12-04 13:20:00,58.99,59.0,58.94,58.96,63000.0,43.0039,43.0112,42.9675,42.982,63000.0
2014-12-04 13:25:00,58.96,59.0,58.96,58.99,45600.0,42.982,43.0112,42.982,43.0039,45600.0
2014-12-04 13:30:00,58.98,58.99,58.96,58.99,30300.0,42.9966,43.0039,42.982,43.0039,30300.0
2014-12-04 13:35:00,58.98,58.99,58.9,58.92,44500.0,42.9966,43.0039,42.9383,42.9529,44500.0
2014-12-04 13:40:00,58.91,59.0,58.91,58.96,61700.0,42.9456,43.0112,42.9456,42.982,61700.0
2014-12-04 13:45:00,58.97,58.99,58.96,58.97,56800.0,42.9893,43.0039,42.982,42.9893,56800.0
2014-12-04 13:50:00,58.97,59.1,58.97,59.06,82400.0,42.9893,43.0841,42.9893,43.0549,82400.0
2014-12-04 13:55:00,59.06,59.07,59.01,59.02,36800.0,43.0549,43.0622,43.0185,43.0258,36800.0
2014-12-04 14:00:00,59.02,59.02,58.95,58.96,71900.0,43.0258,43.0258,42.9748,42.982,71900.0
2014-12-04 14:05:00,58.96,59.01,58.95,59.01,36500.0,42.982,43.0185,42.9748,43.0185,36500.0
2014-12-04 14:10:00,59.01,59.01,58.95,58.95,53700.0,43.0185,43.0185,42.9748,42.9748,53700.0
2014-12-04 14:15:00,58.95,58.97,58.93,58.93,43800.0,42.9748,42.9893,42.9602,42.9602,43800.0
2014-12-04 14:20:00,58.94,58.94,58.88,58.91,52500.0,42.9675,42.9675,42.9237,42.9456,52500.0
2014-12-04 14:25:00,58.9,58.91,58.88,58.89,38900.0,42.9383,42.9456,42.9237,42.931,38900.0
2014-12-04 14:30:00,58.88,58.89,58.8,58.82,78500.0,42.9237,42.931,42.8654,42.88,78500.0
2014-12-04 14:35:00,58.82,58.83,58.68,58.7,89200.0,42.88,42.8873,42.7779,42.7925,89200.0
2014-12-04 14:40:00,58.7,58.7,58.6,58.62,60700.0,42.7925,42.7925,42.7196,42.7342,60700.0
2014-12-04 14:45:00,58.62,58.63,58.52,58.61,117000.0,42.7342,42.7415,42.6613,42.7269,117000.0
2014-12-04 14:50:00,58.61,58.61,58.45,58.46,147700.0,42.7269,42.7269,42.6103,42.6175,147700.0
2014-12-04 14:55:00,58.46,58.51,58.41,58.47,142900.0,42.6175,42.654,42.5811,42.6248,142900.0
2014-12-04 15:00:00,58.47,58.72,58.46,58.71,160300.0,42.6248,42.8071,42.6175,42.7998,160300.0
2014-12-04 15:05:00,58.71,58.82,58.67,58.81,100200.0,42.7998,42.88,42.7706,42.8727,100200.0
2014-12-04 15:10:00,58.82,58.95,58.81,58.94,130400.0,42.88,42.9748,42.8727,42.9675,130400.0
2014-12-04 15:15:00,58.94,58.97,58.81,58.93,134500.0,42.9675,42.9893,42.8727,42.9602,134500.0
2014-12-04 15:20:00,58.92,58.99,58.87,58.89,187400.0,42.9529,43.0039,42.9164,42.931,187400.0
2014-12-04 15:25:00,58.89,58.95,58.87,58.88,114800.0,42.931,42.9748,42.9164,42.9237,114800.0
2014-12-04 15:30:00,58.89,58.93,58.87,58.9,274400.0,42.931,42.9602,42.9164,42.9383,274400.0
2014-12-04 15:35:00,58.9,58.93,58.82,58.86,180600.0,42.9383,42.9602,42.88,42.9091,180600.0
2014-12-04 15:40:00,58.86,58.93,58.86,58.89,287600.0,42.9091,42.9602,42.9091,42.931,287600.0
2014-12-04 15:45:00,58.89,58.94,58.87,58.93,285100.0,42.931,42.9675,42.9164,42.9602,285100.0
2014-12-04 15:50:00,58.94,58.96,58.89,58.95,302200.0,42.9675,42.982,42.931,42.9748,302200.0
2014-12-04 15:55:00,58.95,59.01,58.95,59.0,316200.0,42.9748,43.0185,42.9748,43.0112,316200.0
2014-12-05 09:30:00,59.46,59.65,59.14,59.45,114700.0,43.3465,43.4851,43.1133,43.3393,114700.0
2014-12-05 09:35:00,59.45,59.48,59.23,59.28,61800.0,43.3393,43.3611,43.1789,43.2153,61800.0
2014-12-05 09:40:00,59.28,59.28,59.04,59.1,91200.0,43.2153,43.2153,43.0404,43.0841,91200.0
2014-12-05 09:45:00,59.11,59.31,59.05,59.24,78200.0,43.0914,43.2372,43.0477,43.1862,78200.0
2014-12-05 09:50:00,59.23,59.31,59.18,59.28,76400.0,43.1789,43.2372,43.1424,43.2153,76400.0
2014-12-05 09:55:00,59.29,59.34,59.27,59.3,71500.0,43.2226,43.2591,43.208,43.2299,71500.0
2014-12-05 10:00:00,59.29,59.3,59.19,59.2,63300.0,43.2226,43.2299,43.1497,43.157,63300.0
2014-12-05 10:05:00,59.2,59.21,59.16,59.17,51700.0,43.157,43.1643,43.1278,43.1351,51700.0
2014-12-05 10:10:00,59.17,59.21,59.13,59.13,37700.0,43.1351,43.1643,43.106,43.106,37700.0
2014-12-05 10:15:00,59.12,59.21,59.12,59.19,60300.0,43.0987,43.1643,43.0987,43.1497,60300.0
2014-12-05 10:20:00,59.19,59.21,59.17,59.19,73000.0,43.1497,43.1643,43.1351,43.1497,73000.0
2014-12-05 10:25:00,59.19,59.21,59.14,59.18,66300.0,43.1497,43.1643,43.1133,43.1424,66300.0
2014-12-05 10:30:00,59.19,59.21,59.18,59.2,65900.0,43.1497,43.1643,43.1424,43.157,65900.0
2014-12-05 10:35:00,59.2,59.21,59.18,59.2,97400.0,43.157,43.1643,43.1424,43.157,97400.0
2014-12-05 10:40:00,59.2,59.2,59.15,59.19,47700.0,43.157,43.157,43.1206,43.1497,47700.0
2014-12-05 10:45:00,59.19,59.21,59.18,59.21,31400.0,43.1497,43.1643,43.1424,43.1643,31400.0
2014-12-05 10:50:00,59.2,59.21,59.16,59.2,45400.0,43.157,43.1643,43.1278,43.157,45400.0
2014-12-05 10:55:00,59.2,59.31,59.18,59.31,54700.0,43.157,43.2372,43.1424,43.2372,54700.0
2014-12-05 11:00:00,59.32,59.34,59.28,59.29,67500.0,43.2445,43.2591,43.2153,43.2226,67500.0
2014-12-05 11:05:00,59.29,59.31,59.25,59.27,83500.0,43.2226,43.2372,43.1935,43.208,83500.0
2014-12-05 11:10:00,59.26,59.29,59.22,59.29,37000.0,43.2007,43.2226,43.1716,43.2226,37000.0
2014-12-05 11:15:00,59.3,59.3,59.22,59.25,37800.0,43.2299,43.2299,43.1716,43.1935,37800.0
2014-12-05 11:20:00,59.25,59.26,59.23,59.26,37100.0,43.1935,43.2007,43.1789,43.2007,37100.0
2014-12-05 11:25:00,59.26,59.26,59.21,59.22,43200.0,43.2007,43.2007,43.1643,43.1716,43200.0
2014-12-05 11:30:00,59.22,59.22,59.13,59.18,42200.0,43.1716,43.1716,43.106,43.1424,42200.0
2014-12-05 11:35:00,59.18,59.19,59.14,59.19,17500.0,43.1424,43.1497,43.1133,43.1497,17500.0
2014-12-05 11:40:00,59.2,59.2,59.16,59.19,13500.0,43.157,43.157,43.1278,43.1497,13500.0
2014-12-05 11:45:00,59.19,59.24,59.17,59.23,71600.0,43.1497,43.1862,43.1351,43.1789,71600.0
2014-12-05 11:50:00,59.24,59.31,59.23,59.3,89300.0,43.1862,43.2372,43.1789,43.2299,89300.0
2014-12-05 11:55:00,59.3,59.31,59.23,59.25,70500.0,43.2299,43.2372,43.1789,43.1935,70500.0
2014-12-05 12:00:00,59.24,59.25,59.21,59.25,35800.0,43.1862,43.1935,43.1643,43.1935,35800.0
2014-12-05 12:05:00,59.25,59.25,59.18,59.24,70500.0,43.1935,43.1935,43.1424,43.1862,70500.0
2014-12-05 12:10:00,59.25,59.27,59.21,59.27,36100.0,43.1935,43.208,43.1643,43.208,36100.0
2014-12-05 12:15:00,59.27,59.37,59.24,59.37,46300.0,43.208,43.2809,43.1862,43.2809,46300.0
2014-12-05 12:20:00,59.37,59.39,59.36,59.38,53600.0,43.2809,43.2955,43.2736,43.2882,53600.0
2014-12-05 12:25:00,59.37,59.38,59.35,59.36,39300.0,43.2809,43.2882,43.2664,43.2736,39300.0
2014-12-05 12:30:00,59.35,59.4,59.35,59.39,40900.0,43.2664,43.3028,43.2664,43.2955,40900.0
2014-12-05 12:35:00,59.4,59.43,59.39,59.43,30500.0,43.3028,43.3247,43.2955,43.3247,30500.0
2014-12-05 12:40:00,59.42,59.49,59.42,59.49,59700.0,43.3174,43.3684,43.3174,43.3684,59700.0
2014-12-05 12:45:00,59.49,59.5,59.46,59.5,64700.0,43.3684,43.3757,43.3465,43.3757,64700.0
2014-12-05 12:50:00,59.5,59.58,59.49,59.57,55900.0,43.3757,43.434,43.3684,43.4267,55900.0
2014-12-05 12:55:00,59.57,59.67,59.57,59.61,44200.0,43.4267,43.4996,43.4267,43.4559,44200.0
2014-12-05 13:00:00,59.61,59.7,59.6,59.7,34600.0,43.4559,43.5215,43.4486,43.5215,34600.0
2014-12-05 13:05:00,59.7,59.7,59.65,59.66,39300.0,43.5215,43.5215,43.4851,43.4923,39300.0
2014-12-05 13:10:00,59.67,59.67,59.59,59.59,25300.0,43.4996,43.4996,43.4413,43.4413,25300.0
2014-12-05 13:15:00,59.58,59.59,59.54,59.55,26800.0,43.434,43.4413,43.4049,43.4122,26800.0
2014-12-05 13:20:00,59.56,59.61,59.55,59.55,25500.0,43.4194,43.4559,43.4122,43.4122,25500.0
2014-12-05 13:25:00,59.55,59.6,59.53,59.59,19700.0,43.4122,43.4486,43.3976,43.4413,19700.0
2014-12-05 13:30:00,59.6,59.63,59.59,59.61,43000.0,43.4486,43.4705,43.4413,43.4559,43000.0
2014-12-05 13:35:00,59.61,59.63,59.59,59.62,60700.0,43.4559,43.4705,43.4413,43.4632,60700.0
2014-12-05 13:40:00,59.61,59.61,59.57,59.57,11800.0,43.4559,43.4559,43.4267,43.4267,11800.0
2014-12-05 13:45:00,59.57,59.59,59.55,59.56,14200.0,43.4267,43.4413,43.4122,43.4194,14200.0
2014-12-05 13:50:00,59.55,59.56,59.54,59.56,19700.0,43.4122,43.4194,43.4049,43.4194,19700.0
2014-12-05 13:55:00,59.55,59.56,59.49,59.5,17700.0,43.4122,43.4194,43.3684,43.3757,17700.0
2014-12-05 14:00:00,59.5,59.51,59.46,59.46,16200.0,43.3757,43.383,43.3465,43.3465,16200.0
2014-12-05 14:05:00,59.47,59.47,59.3,59.32,50500.0,43.3538,43.3538,43.2299,43.2445,50500.0
2014-12-05 14:10:00,59.31,59.31,59.26,59.27,31800.0,43.2372,43.2372,43.2007,43.208,31800.0
2014-12-05 14:15:00,59.27,59.3,59.23,59.23,21400.0,43.208,43.2299,43.1789,43.1789,21400.0
2014-12-05 14:20:00,59.23,59.23,59.19,59.21,40100.0,43.1789,43.1789,43.1497,43.1643,40100.0
2014-12-05 14:25:00,59.22,59.29,59.22,59.27,26700.0,43.1716,43.2226,43.1716,43.208,26700.0
2014-12-05 14:30:00,59.27,59.28,59.21,59.21,25200.0,43.208,43.2153,43.1643,43.1643,25200.0
2014-12-05 14:35:00,59.22,59.23,59.12,59.14,44900.0,43.1716,43.1789,43.0987,43.1133,44900.0
2014-12-05 14:40:00,59.15,59.18,59.11,59.13,23800.0,43.1206,43.1424,43.0914,43.106,23800.0
2014-12-05 14:45:00,59.13,59.14,59.09,59.1,38600.0,43.106,43.1133,43.0768,43.0841,38600.0
2014-12-05 14:50:00,59.11,59.13,59.07,59.07,33600.0,43.0914,43.106,43.0622,43.0622,33600.0
2014-12-05 14:55:00,59.08,59.1,59.05,59.09,40000.0,43.0695,43.0841,43.0477,43.0768,40000.0
2014-12-05 15:00:00,59.08,59.14,59.08,59.14,42500.0,43.0695,43.1133,43.0695,43.1133,42500.0
2014-12-05 15:05:00,59.13,59.25,59.13,59.24,37100.0,43.106,43.1935,43.106,43.1862,37100.0
2014-12-05 15:10:00,59.23,59.27,59.2,59.25,39600.0,43.1789,43.208,43.157,43.1935,39600.0
2014-12-05 15:15:00,59.24,59.29,59.24,59.28,42300.0,43.1862,43.2226,43.1862,43.2153,42300.0
2014-12-05 15:20:00,59.28,59.34,59.27,59.32,34500.0,43.2153,43.2591,43.208,43.2445,34500.0
2014-12-05 15:25:00,59.31,59.35,59.31,59.33,35300.0,43.2372,43.2664,43.2372,43.2518,35300.0
2014-12-05 15:30:00,59.33,59.33,59.27,59.28,58300.0,43.2518,43.2518,43.208,43.2153,58300.0
2014-12-05 15:35:00,59.27,59.36,59.27,59.33,82600.0,43.208,43.2736,43.208,43.2518,82600.0
2014-12-05 15:40:00,59.33,59.35,59.19,59.19,97100.0,43.2518,43.2664,43.1497,43.1497,97100.0
2014-12-05 15:45:00,59.2,59.3,59.11,59.11,72700.0,43.157,43.2299,43.0914,43.0914,72700.0
2014-12-05 15:50:00,59.12,59.27,59.12,59.18,113000.0,43.0987,43.208,43.0987,43.1424,113000.0
2014-12-05 15:55:00,59.17,59.22,59.14,59.21,254100.0,43.1351,43.1716,43.1133,43.1643,254100.0
2014-12-08 09:30:00,58.79,59.03,58.5,58.81,304800.0,42.8581,43.0331,42.6467,42.8727,304800.0
2014-12-08 09:35:00,58.77,59.21,58.75,59.02,101100.0,42.8435,43.1643,42.829,43.0258,101100.0
2014-12-08 09:40:00,59.02,59.06,58.72,58.86,119600.0,43.0258,43.0549,42.8071,42.9091,119600.0
2014-12-08 09:45:00,58.87,58.97,58.75,58.88,41000.0,42.9164,42.9893,42.829,42.9237,41000.0
2014-12-08 09:50:00,58.88,58.88,58.67,58.76,65700.0,42.9237,42.9237,42.7706,42.8362,65700.0
2014-12-08 09:55:00,58.78,58.78,58.6,58.61,74400.0,42.8508,42.8508,42.7196,42.7269,74400.0
2014-12-08 10:00:00,58.6,58.61,58.47,58.54,43600.0,42.7196,42.7269,42.6248,42.6759,43600.0
2014-12-08 10:05:00,58.53,58.62,58.46,58.49,42900.0,42.6686,42.7342,42.6175,42.6394,42900.0
2014-12-08 10:10:00,58.51,58.53,58.35,58.49,55000.0,42.654,42.6686,42.5374,42.6394,55000.0
2014-12-08 10:15:00,58.48,58.5,58.38,58.47,24900.0,42.6321,42.6467,42.5592,42.6248,24900.0
2014-12-08 10:20:00,58.47,58.48,58.3,58.32,237600.0,42.6248,42.6321,42.5009,42.5155,237600.0
2014-12-08 10:25:00,58.32,58.43,58.27,58.39,135500.0,42.5155,42.5957,42.479,42.5665,135500.0
2014-12-08 10:30:00,58.37,58.49,58.36,58.43,42300.0,42.5519,42.6394,42.5446,42.5957,42300.0
2014-12-08 10:35:00,58.44,58.46,58.3,58.41,34900.0,42.603,42.6175,42.5009,42.5811,34900.0
2014-12-08 10:40:00,58.41,58.46,58.3,58.33,51300.0,42.5811,42.6175,42.5009,42.5228,51300.0
2014-12-08 10:45:00,58.33,58.39,58.28,58.28,78800.0,42.5228,42.5665,42.4863,42.4863,78800.0
2014-12-08 10:50:00,58.28,58.36,58.25,58.32,43000.0,42.4863,42.5446,42.4645,42.5155,43000.0
2014-12-08 10:55:00,58.32,58.32,58.2,58.2,51200.0,42.5155,42.5155,42.428,42.428,51200.0
2014-12-08 11:00:00,58.2,58.22,58.11,58.17,69700.0,42.428,42.4426,42.3624,42.4061,69700.0
2014-12-08 11:05:00,58.16,58.2,58.1,58.1,32500.0,42.3988,42.428,42.3551,42.3551,32500.0
2014-12-08 11:10:00,58.12,58.22,58.11,58.22,44700.0,42.3697,42.4426,42.3624,42.4426,44700.0
2014-12-08 11:15:00,58.23,58.25,58.1,58.15,69700.0,42.4499,42.4645,42.3551,42.3916,69700.0
2014-12-08 11:20:00,58.13,58.18,58.1,58.12,137200.0,42.377,42.4134,42.3551,42.3697,137200.0
2014-12-08 11:25:00,58.12,58.13,58.06,58.07,90500.0,42.3697,42.377,42.3259,42.3332,90500.0
2014-12-08 11:30:00,58.07,58.1,57.99,58.03,169500.0,42.3332,42.3551,42.2749,42.3041,169500.0
2014-12-08 11:35:00,58.02,58.1,57.92,57.92,72600.0,42.2968,42.3551,42.2239,42.2239,72600.0
2014-12-08 11:40:00,57.93,57.98,57.85,57.95,69900.0,42.2312,42.2676,42.1729,42.2458,69900.0
2014-12-08 11:45:00,57.95,57.98,57.92,57.94,52300.0,42.2458,42.2676,42.2239,42.2385,52300.0
2014-12-08 11:50:00,57.94,57.94,57.81,57.84,51700.0,42.2385,42.2385,42.1437,42.1656,51700.0
2014-12-08 11:55:00,57.82,57.82,57.75,57.78,66300.0,42.151,42.151,42.1,42.1218,66300.0
2014-12-08 12:00:00,57.78,57.9,57.77,57.89,58700.0,42.1218,42.2093,42.1145,42.202,58700.0
2014-12-08 12:05:00,57.9,58.0,57.9,57.93,23800.0,42.2093,42.2822,42.2093,42.2312,23800.0
2014-12-08 12:10:00,57.92,57.92,57.66,57.67,61300.0,42.2239,42.2239,42.0343,42.0416,61300.0
2014-12-08 12:15:00,57.67,57.7,57.6,57.63,65000.0,42.0416,42.0635,41.9906,42.0125,65000.0
2014-12-08 12:20:00,57.63,57.7,57.57,57.66,72300.0,42.0125,42.0635,41.9687,42.0343,72300.0
2014-12-08 12:25:00,57.65,57.7,57.59,57.69,33500.0,42.0271,42.0635,41.9833,42.0562,33500.0
2014-12-08 12:30:00,57.67,57.71,57.61,57.66,43400.0,42.0416,42.0708,41.9979,42.0343,43400.0
2014-12-08 12:35:00,57.66,57.73,57.65,57.7,27600.0,42.0343,42.0854,42.0271,42.0635,27600.0
2014-12-08 12:40:00,57.72,57.77,57.71,57.76,30200.0,42.0781,42.1145,42.0708,42.1072,30200.0
2014-12-08 12:45:00,57.76,57.78,57.7,57.7,40300.0,42.1072,42.1218,42.0635,42.0635,40300.0
2014-12-08 12:50:00,57.7,57.77,57.69,57.72,39500.0,42.0635,42.1145,42.0562,42.0781,39500.0
2014-12-08 12:55:00,57.73,57.78,57.63,57.64,28800.0,42.0854,42.1218,42.0125,42.0198,28800.0
2014-12-08 13:00:00,57.64,57.65,57.51,57.54,119300.0,42.0198,42.0271,41.925,41.9469,119300.0
2014-12-08 13:05:00,57.55,57.56,57.5,57.51,42800.0,41.9542,41.9614,41.9177,41.925,42800.0
2014-12-08 13:10:00,57.5,57.52,57.37,57.37,113700.0,41.9177,41.9323,41.8229,41.8229,113700.0
2014-12-08 13:15:00,57.38,57.42,57.34,57.38,96500.0,41.8302,41.8594,41.8011,41.8302,96500.0
2014-12-08 13:20:00,57.4,57.43,57.36,57.38,49900.0,41.8448,41.8667,41.8156,41.8302,49900.0
2014-12-08 13:25:00,57.38,57.39,57.3,57.37,40000.0,41.8302,41.8375,41.7719,41.8229,40000.0
2014-12-08 13:30:00,57.37,57.38,57.3,57.32,60200.0,41.8229,41.8302,41.7719,41.7865,60200.0
2014-12-08 13:35:00,57.3,57.31,57.08,57.09,101100.0,41.7719,41.7792,41.6115,41.6188,101100.0
2014-12-08 13:40:00,57.08,57.09,56.84,56.85,180400.0,41.6115,41.6188,41.4366,41.4438,180400.0
2014-12-08 13:45:00,56.86,56.86,56.75,56.77,150600.0,41.4511,41.4511,41.3709,41.3855,150600.0
2014-12-08 13:50:00,56.78,56.8,56.61,56.66,152100.0,41.3928,41.4074,41.2689,41.3053,152100.0
2014-12-08 13:55:00,56.67,56.74,56.61,56.67,175700.0,41.3126,41.3637,41.2689,41.3126,175700.0
2014-12-08 14:00:00,56.67,56.67,56.37,56.42,133500.0,41.3126,41.3126,41.0939,41.1304,133500.0
2014-12-08 14:05:00,56.42,56.57,56.34,56.5,99600.0,41.1304,41.2397,41.0721,41.1887,99600.0
2014-12-08 14:10:00,56.5,56.5,56.34,56.41,46600.0,41.1887,41.1887,41.0721,41.1231,46600.0
2014-12-08 14:15:00,56.41,56.46,56.38,56.45,37700.0,41.1231,41.1595,41.1012,41.1522,37700.0
2014-12-08 14:20:00,56.45,56.52,56.41,56.49,51200.0,41.1522,41.2033,41.1231,41.1814,51200.0
2014-12-08 14:25:00,56.5,56.64,56.46,56.63,93500.0,41.1887,41.2908,41.1595,41.2835,93500.0
2014-12-08 14:30:00,56.61,56.72,56.61,56.7,65200.0,41.2689,41.3491,41.2689,41.3345,65200.0
2014-12-08 14:35:00,56.7,56.74,56.58,56.73,85100.0,41.3345,41.3637,41.247,41.3564,85100.0
2014-12-08 14:40:00,56.73,56.82,56.73,56.78,68900.0,41.3564,41.422,41.3564,41.3928,68900.0
2014-12-08 14:45:00,56.78,56.79,56.64,56.64,74100.0,41.3928,41.4001,41.2908,41.2908,74100.0
2014-12-08 14:50:00,56.63,56.92,56.63,56.91,65700.0,41.2835,41.4949,41.2835,41.4876,65700.0
2014-12-08 14:55:00,56.91,56.93,56.77,56.77,62600.0,41.4876,41.5022,41.3855,41.3855,62600.0
2014-12-08 15:00:00,56.79,56.79,56.6,56.62,98000.0,41.4001,41.4001,41.2616,41.2762,98000.0
2014-12-08 15:05:00,56.62,56.63,56.43,56.46,106400.0,41.2762,41.2835,41.1377,41.1595,106400.0
2014-12-08 15:10:00,56.49,56.68,56.49,56.65,90700.0,41.1814,41.3199,41.1814,41.298,90700.0
2014-12-08 15:15:00,56.64,56.67,56.47,56.48,66500.0,41.2908,41.3126,41.1668,41.1741,66500.0
2014-12-08 15:20:00,56.48,56.65,56.47,56.65,98500.0,41.1741,41.298,41.1668,41.298,98500.0
2014-12-08 15:25:00,56.65,56.66,56.5,56.5,57300.0,41.298,41.3053,41.1887,41.1887,57300.0
2014-12-08 15:30:00,56.51,56.62,56.45,56.62,117700.0,41.196,41.2762,41.1522,41.2762,117700.0
2014-12-08 15:35:00,56.62,56.69,56.45,56.46,140100.0,41.2762,41.3272,41.1522,41.1595,140100.0
2014-12-08 15:40:00,56.47,56.5,56.4,56.5,150900.0,41.1668,41.1887,41.1158,41.1887,150900.0
2014-12-08 15:45:00,56.51,56.58,56.47,56.55,205100.0,41.196,41.247,41.1668,41.2251,205100.0
2014-12-08 15:50:00,56.56,56.58,56.47,56.48,261200.0,41.2324,41.247,41.1668,41.1741,261200.0
2014-12-08 15:55:00,56.49,56.7,56.48,56.67,433300.0,41.1814,41.3345,41.1741,41.3126,433300.0
2014-12-09 09:30:00,55.27,55.84,55.25,55.63,274700.0,40.292,40.7076,40.2774,40.5545,274700.0
2014-12-09 09:35:00,55.64,55.9,55.55,55.9,114500.0,40.5618,40.7513,40.4961,40.7513,114500.0
2014-12-09 09:40:00,55.9,56.61,55.9,56.13,196100.0,40.7513,41.2689,40.7513,40.919,196100.0
2014-12-09 09:45:00,56.12,56.41,56.1,56.22,136800.0,40.9117,41.1231,40.8971,40.9846,136800.0
2014-12-09 09:50:00,56.23,56.24,56.15,56.2,61800.0,40.9919,40.9992,40.9335,40.97,61800.0
2014-12-09 09:55:00,56.2,56.27,56.09,56.21,130300.0,40.97,41.021,40.8898,40.9773,130300.0
2014-12-09 10:00:00,56.19,56.19,55.86,55.9,177800.0,40.9627,40.9627,40.7221,40.7513,177800.0
2014-12-09 10:05:00,55.91,56.0,55.89,55.93,84000.0,40.7586,40.8242,40.744,40.7732,84000.0
2014-12-09 10:10:00,55.92,56.0,55.83,55.92,68400.0,40.7659,40.8242,40.7003,40.7659,68400.0
2014-12-09 10:15:00,55.92,55.98,55.58,55.62,135800.0,40.7659,40.8096,40.518,40.5472,135800.0
2014-12-09 10:20:00,55.62,55.85,55.61,55.67,58200.0,40.5472,40.7148,40.5399,40.5836,58200.0
2014-12-09 10:25:00,55.68,55.7,55.52,55.57,88100.0,40.5909,40.6055,40.4743,40.5107,88100.0
2014-12-09 10:30:00,55.58,55.6,55.37,55.45,102100.0,40.518,40.5326,40.3649,40.4232,102100.0
2014-12-09 10:35:00,55.44,55.49,55.28,55.31,155500.0,40.416,40.4524,40.2993,40.3212,155500.0
2014-12-09 10:40:00,55.32,55.36,55.2,55.2,141600.0,40.3285,40.3576,40.241,40.241,141600.0
2014-12-09 10:45:00,55.2,55.33,55.11,55.27,155800.0,40.241,40.3358,40.1754,40.292,155800.0
2014-12-09 10:50:00,55.28,55.29,55.21,55.23,85200.0,40.2993,40.3066,40.2483,40.2629,85200.0
2014-12-09 10:55:00,55.23,55.49,55.22,55.49,136100.0,40.2629,40.4524,40.2556,40.4524,136100.0
2014-12-09 11:00:00,55.49,55.65,55.45,55.47,140900.0,40.4524,40.569,40.4232,40.4378,140900.0
2014-12-09 11:05:00,55.46,55.6,55.43,55.46,92100.0,40.4305,40.5326,40.4087,40.4305,92100.0
2014-12-09 11:10:00,55.47,55.54,55.41,55.41,59300.0,40.4378,40.4889,40.3941,40.3941,59300.0
2014-12-09 11:15:00,55.42,55.72,55.36,55.63,319000.0,40.4014,40.6201,40.3576,40.5545,319000.0
2014-12-09 11:20:00,55.63,55.93,55.57,55.92,140000.0,40.5545,40.7732,40.5107,40.7659,140000.0
2014-12-09 11:25:00,55.94,55.97,55.8,55.81,124800.0,40.7805,40.8023,40.6784,40.6857,124800.0
2014-12-09 11:30:00,55.83,55.86,55.7,55.7,62000.0,40.7003,40.7221,40.6055,40.6055,62000.0
2014-12-09 11:35:00,55.69,55.69,55.56,55.65,36600.0,40.5982,40.5982,40.5034,40.569,36600.0
2014-12-09 11:40:00,55.66,55.76,55.66,55.72,316300.0,40.5763,40.6492,40.5763,40.6201,316300.0
2014-12-09 11:45:00,55.7,55.72,55.55,55.64,37100.0,40.6055,40.6201,40.4961,40.5618,37100.0
2014-12-09 11:50:00,55.64,55.75,55.63,55.75,36100.0,40.5618,40.6419,40.5545,40.6419,36100.0
2014-12-09 11:55:00,55.76,55.79,55.7,55.77,35700.0,40.6492,40.6711,40.6055,40.6565,35700.0
2014-12-09 12:00:00,55.76,55.81,55.67,55.72,55500.0,40.6492,40.6857,40.5836,40.6201,55500.0
2014-12-09 12:05:00,55.72,55.83,55.67,55.83,37700.0,40.6201,40.7003,40.5836,40.7003,37700.0
2014-12-09 12:10:00,55.83,55.85,55.76,55.76,34500.0,40.7003,40.7148,40.6492,40.6492,34500.0
2014-12-09 12:15:00,55.76,55.77,55.65,55.73,61300.0,40.6492,40.6565,40.569,40.6274,61300.0
2014-12-09 12:20:00,55.73,55.82,55.7,55.75,29100.0,40.6274,40.693,40.6055,40.6419,29100.0
2014-12-09 12:25:00,55.75,55.87,55.74,55.79,44600.0,40.6419,40.7294,40.6347,40.6711,44600.0
2014-12-09 12:30:00,55.78,55.87,55.78,55.81,32500.0,40.6638,40.7294,40.6638,40.6857,32500.0
2014-12-09 12:35:00,55.81,56.0,55.81,55.99,27000.0,40.6857,40.8242,40.6857,40.8169,27000.0
2014-12-09 12:40:00,55.99,56.0,55.94,55.98,33000.0,40.8169,40.8242,40.7805,40.8096,33000.0
2014-12-09 12:45:00,55.98,56.01,55.97,55.97,139800.0,40.8096,40.8315,40.8023,40.8023,139800.0
2014-12-09 12:50:00,55.96,55.98,55.88,55.94,62800.0,40.795,40.8096,40.7367,40.7805,62800.0
2014-12-09 12:55:00,55.94,56.0,55.89,56.0,35600.0,40.7805,40.8242,40.744,40.8242,35600.0
2014-12-09 13:00:00,55.99,56.0,55.96,56.0,56900.0,40.8169,40.8242,40.795,40.8242,56900.0
2014-12-09 13:05:00,56.0,56.06,55.99,56.05,187100.0,40.8242,40.8679,40.8169,40.8606,187100.0
2014-12-09 13:10:00,56.05,56.17,56.02,56.16,53600.0,40.8606,40.9481,40.8388,40.9408,53600.0
2014-12-09 13:15:00,56.15,56.21,56.13,56.16,30500.0,40.9335,40.9773,40.919,40.9408,30500.0
2014-12-09 13:20:00,56.15,56.19,56.07,56.1,29700.0,40.9335,40.9627,40.8752,40.8971,29700.0
2014-12-09 13:25:00,56.1,56.17,56.03,56.03,33800.0,40.8971,40.9481,40.8461,40.8461,33800.0
2014-12-09 13:30:00,56.02,56.13,56.02,56.13,48600.0,40.8388,40.919,40.8388,40.919,48600.0
2014-12-09 13:35:00,56.13,56.2,56.05,56.17,120300.0,40.919,40.97,40.8606,40.9481,120300.0
2014-12-09 13:40:00,56.18,56.21,56.16,56.17,34400.0,40.9554,40.9773,40.9408,40.9481,34400.0
2014-12-09 13:45:00,56.17,56.19,56.05,56.1,146200.0,40.9481,40.9627,40.8606,40.8971,146200.0
2014-12-09 13:50:00,56.09,56.09,56.0,56.04,151800.0,40.8898,40.8898,40.8242,40.8534,151800.0
2014-12-09 13:55:00,56.04,56.1,56.0,56.08,53200.0,40.8534,40.8971,40.8242,40.8825,53200.0
2014-12-09 14:00:00,56.08,56.2,56.08,56.2,134200.0,40.8825,40.97,40.8825,40.97,134200.0
2014-12-09 14:05:00,56.2,56.2,56.1,56.16,70000.0,40.97,40.97,40.8971,40.9408,70000.0
2014-12-09 14:10:00,56.16,56.17,56.06,56.08,59400.0,40.9408,40.9481,40.8679,40.8825,59400.0
2014-12-09 14:15:00,56.08,56.1,55.99,56.01,85900.0,40.8825,40.8971,40.8169,40.8315,85900.0
2014-12-09 14:20:00,56.0,56.02,55.93,55.96,136200.0,40.8242,40.8388,40.7732,40.795,136200.0
2014-12-09 14:25:00,55.95,56.02,55.95,56.01,62000.0,40.7877,40.8388,40.7877,40.8315,62000.0
2014-12-09 14:30:00,56.0,56.02,55.89,55.9,84600.0,40.8242,40.8388,40.744,40.7513,84600.0
2014-12-09 14:35:00,55.9,55.93,55.8,55.93,121600.0,40.7513,40.7732,40.6784,40.7732,121600.0
2014-12-09 14:40:00,55.93,55.97,55.91,55.96,79200.0,40.7732,40.8023,40.7586,40.795,79200.0
2014-12-09 14:45:00,55.96,55.99,55.9,55.91,94700.0,40.795,40.8169,40.7513,40.7586,94700.0
2014-12-09 14:50:00,55.9,55.93,55.84,55.91,73900.0,40.7513,40.7732,40.7076,40.7586,73900.0
2014-12-09 14:55:00,55.91,55.95,55.9,55.95,73600.0,40.7586,40.7877,40.7513,40.7877,73600.0
2014-12-09 15:00:00,55.95,56.0,55.95,55.96,78300.0,40.7877,40.8242,40.7877,40.795,78300.0
2014-12-09 15:05:00,55.96,56.0,55.91,55.94,104400.0,40.795,40.8242,40.7586,40.7805,104400.0
2014-12-09 15:10:00,55.94,55.96,55.92,55.94,86200.0,40.7805,40.795,40.7659,40.7805,86200.0
2014-12-09 15:15:00,55.94,56.01,55.93,55.99,86600.0,40.7805,40.8315,40.7732,40.8169,86600.0
2014-12-09 15:20:00,55.99,55.99,55.91,55.93,94400.0,40.8169,40.8169,40.7586,40.7732,94400.0
2014-12-09 15:25:00,55.93,56.0,55.91,55.95,79600.0,40.7732,40.8242,40.7586,40.7877,79600.0
2014-12-09 15:30:00,55.95,55.96,55.88,55.89,90800.0,40.7877,40.795,40.7367,40.744,90800.0
2014-12-09 15:35:00,55.89,55.94,55.88,55.94,126700.0,40.744,40.7805,40.7367,40.7805,126700.0
2014-12-09 15:40:00,55.94,56.01,55.94,55.98,194000.0,40.7805,40.8315,40.7805,40.8096,194000.0
2014-12-09 15:45:00,55.99,56.1,55.96,56.1,157300.0,40.8169,40.8971,40.795,40.8971,157300.0
2014-12-09 15:50:00,56.1,56.13,55.99,56.12,221400.0,40.8971,40.919,40.8169,40.9117,221400.0
2014-12-09 15:55:00,56.13,56.17,56.11,56.11,259300.0,40.919,40.9481,40.9044,40.9044,259300.0
2014-12-10 09:30:00,55.95,56.1,55.65,55.9,115900.0,40.7877,40.8971,40.569,40.7513,115900.0
2014-12-10 09:35:00,55.91,55.91,55.74,55.83,44700.0,40.7586,40.7586,40.6347,40.7003,44700.0
2014-12-10 09:40:00,55.82,55.97,55.62,55.65,56800.0,40.693,40.8023,40.5472,40.569,56800.0
2014-12-10 09:45:00,55.65,55.85,55.61,55.71,66600.0,40.569,40.7148,40.5399,40.6128,66600.0
2014-12-10 09:50:00,55.66,55.78,55.64,55.67,69000.0,40.5763,40.6638,40.5618,40.5836,69000.0
2014-12-10 09:55:00,55.68,55.7,55.54,55.67,77000.0,40.5909,40.6055,40.4889,40.5836,77000.0
2014-12-10 10:00:00,55.66,55.77,55.53,55.54,95100.0,40.5763,40.6565,40.4816,40.4889,95100.0
2014-12-10 10:05:00,55.56,55.62,55.39,55.39,125500.0,40.5034,40.5472,40.3795,40.3795,125500.0
2014-12-10 10:10:00,55.38,55.41,55.2,55.3,76200.0,40.3722,40.3941,40.241,40.3139,76200.0
2014-12-10 10:15:00,55.31,55.35,55.14,55.15,63200.0,40.3212,40.3503,40.1973,40.2045,63200.0
2014-12-10 10:20:00,55.14,55.22,55.09,55.12,75000.0,40.1973,40.2556,40.1608,40.1827,75000.0
2014-12-10 10:25:00,55.12,55.2,55.1,55.13,87700.0,40.1827,40.241,40.1681,40.19,87700.0
2014-12-10 10:30:00,55.13,55.16,55.02,55.04,96800.0,40.19,40.2118,40.1098,40.1244,96800.0
2014-12-10 10:35:00,55.06,55.08,54.88,55.0,182100.0,40.1389,40.1535,40.0077,40.0952,182100.0
2014-12-10 10:40:00,54.98,55.04,54.88,54.89,108300.0,40.0806,40.1244,40.0077,40.015,108300.0
2014-12-10 10:45:00,54.89,54.92,54.71,54.71,126000.0,40.015,40.0369,39.8838,39.8838,126000.0
2014-12-10 10:50:00,54.71,54.89,54.62,54.86,117100.0,39.8838,40.015,39.8182,39.9931,117100.0
2014-12-10 10:55:00,54.86,54.88,54.72,54.86,62300.0,39.9931,40.0077,39.8911,39.9931,62300.0
2014-12-10 11:00:00,54.85,54.93,54.84,54.85,52000.0,39.9858,40.0442,39.9786,39.9858,52000.0
2014-12-10 11:05:00,54.83,54.83,54.67,54.69,76100.0,39.9713,39.9713,39.8546,39.8692,76100.0
2014-12-10 11:10:00,54.69,54.72,54.42,54.43,203900.0,39.8692,39.8911,39.6724,39.6797,203900.0
2014-12-10 11:15:00,54.43,54.57,54.42,54.54,120800.0,39.6797,39.7817,39.6724,39.7599,120800.0
2014-12-10 11:20:00,54.53,54.65,54.5,54.61,62300.0,39.7526,39.84,39.7307,39.8109,62300.0
2014-12-10 11:25:00,54.62,54.63,54.5,54.52,51500.0,39.8182,39.8255,39.7307,39.7453,51500.0
2014-12-10 11:30:00,54.51,54.68,54.49,54.63,46600.0,39.738,39.8619,39.7234,39.8255,46600.0
2014-12-10 11:35:00,54.64,54.72,54.53,54.68,51300.0,39.8328,39.8911,39.7526,39.8619,51300.0
2014-12-10 11:40:00,54.67,54.67,54.54,54.56,27900.0,39.8546,39.8546,39.7599,39.7744,27900.0
2014-12-10 11:45:00,54.55,54.57,54.46,54.53,38700.0,39.7671,39.7817,39.7015,39.7526,38700.0
2014-12-10 11:50:00,54.53,54.62,54.46,54.5,41200.0,39.7526,39.8182,39.7015,39.7307,41200.0
2014-12-10 11:55:00,54.49,54.53,54.42,54.43,75000.0,39.7234,39.7526,39.6724,39.6797,75000.0
2014-12-10 12:00:00,54.42,54.43,54.28,54.29,128400.0,39.6724,39.6797,39.5703,39.5776,128400.0
2014-12-10 12:05:00,54.3,54.32,54.14,54.15,155600.0,39.5849,39.5995,39.4682,39.4755,155600.0
2014-12-10 12:10:00,54.15,54.17,54.04,54.06,204300.0,39.4755,39.4901,39.3953,39.4099,204300.0
2014-12-10 12:15:00,54.05,54.14,53.98,54.12,169900.0,39.4026,39.4682,39.3516,39.4537,169900.0
2014-12-10 12:20:00,54.13,54.19,54.08,54.17,80700.0,39.461,39.5047,39.4245,39.4901,80700.0
2014-12-10 12:25:00,54.16,54.25,54.13,54.2,71300.0,39.4828,39.5484,39.461,39.512,71300.0
2014-12-10 12:30:00,54.21,54.22,54.11,54.18,121200.0,39.5193,39.5266,39.4464,39.4974,121200.0
2014-12-10 12:35:00,54.18,54.36,54.14,54.27,75900.0,39.4974,39.6286,39.4682,39.563,75900.0
2014-12-10 12:40:00,54.29,54.32,54.2,54.28,122100.0,39.5776,39.5995,39.512,39.5703,122100.0
2014-12-10 12:45:00,54.28,54.44,54.26,54.43,54200.0,39.5703,39.6869,39.5557,39.6797,54200.0
2014-12-10 12:50:00,54.44,54.48,54.37,54.38,57100.0,39.6869,39.7161,39.6359,39.6432,57100.0
2014-12-10 12:55:00,54.37,54.44,54.34,54.4,62300.0,39.6359,39.6869,39.614,39.6578,62300.0
2014-12-10 13:00:00,54.39,54.49,54.39,54.45,40000.0,39.6505,39.7234,39.6505,39.6942,40000.0
2014-12-10 13:05:00,54.46,54.51,54.42,54.48,72900.0,39.7015,39.738,39.6724,39.7161,72900.0
2014-12-10 13:10:00,54.48,54.6,54.45,54.57,161100.0,39.7161,39.8036,39.6942,39.7817,161100.0
2014-12-10 13:15:00,54.57,54.58,54.5,54.52,53400.0,39.7817,39.789,39.7307,39.7453,53400.0
2014-12-10 13:20:00,54.51,54.66,54.48,54.63,52600.0,39.738,39.8473,39.7161,39.8255,52600.0
2014-12-10 13:25:00,54.64,54.68,54.6,54.63,86500.0,39.8328,39.8619,39.8036,39.8255,86500.0
2014-12-10 13:30:00,54.63,54.67,54.56,54.65,148500.0,39.8255,39.8546,39.7744,39.84,148500.0
2014-12-10 13:35:00,54.66,54.76,54.63,54.7,107100.0,39.8473,39.9202,39.8255,39.8765,107100.0
2014-12-10 13:40:00,54.7,54.72,54.61,54.62,66300.0,39.8765,39.8911,39.8109,39.8182,66300.0
2014-12-10 13:45:00,54.62,54.65,54.57,54.59,100300.0,39.8182,39.84,39.7817,39.7963,100300.0
2014-12-10 13:50:00,54.57,54.63,54.49,54.49,104800.0,39.7817,39.8255,39.7234,39.7234,104800.0
2014-12-10 13:55:00,54.5,54.5,54.37,54.37,115900.0,39.7307,39.7307,39.6359,39.6359,115900.0
2014-12-10 14:00:00,54.37,54.4,54.31,54.37,50100.0,39.6359,39.6578,39.5922,39.6359,50100.0
2014-12-10 14:05:00,54.37,54.44,54.36,54.38,62900.0,39.6359,39.6869,39.6286,39.6432,62900.0
2014-12-10 14:10:00,54.37,54.39,54.23,54.28,189400.0,39.6359,39.6505,39.5339,39.5703,189400.0
2014-12-10 14:15:00,54.26,54.48,54.25,54.44,67600.0,39.5557,39.7161,39.5484,39.6869,67600.0
2014-12-10 14:20:00,54.45,54.45,54.25,54.35,181900.0,39.6942,39.6942,39.5484,39.6213,181900.0
2014-12-10 14:25:00,54.36,54.44,54.32,54.35,94900.0,39.6286,39.6869,39.5995,39.6213,94900.0
2014-12-10 14:30:00,54.34,54.38,54.28,54.32,120600.0,39.614,39.6432,39.5703,39.5995,120600.0
2014-12-10 14:35:00,54.3,54.36,54.29,54.33,139500.0,39.5849,39.6286,39.5776,39.6068,139500.0
2014-12-10 14:40:00,54.33,54.4,54.32,54.39,135500.0,39.6068,39.6578,39.5995,39.6505,135500.0
2014-12-10 14:45:00,54.4,54.53,54.37,54.41,210600.0,39.6578,39.7526,39.6359,39.6651,210600.0
2014-12-10 14:50:00,54.41,54.46,54.32,54.41,119400.0,39.6651,39.7015,39.5995,39.6651,119400.0
2014-12-10 14:55:00,54.41,54.41,54.37,54.4,97200.0,39.6651,39.6651,39.6359,39.6578,97200.0
2014-12-10 15:00:00,54.4,54.43,54.23,54.33,109100.0,39.6578,39.6797,39.5339,39.6068,109100.0
2014-12-10 15:05:00,54.33,54.55,54.29,54.51,114700.0,39.6068,39.7671,39.5776,39.738,114700.0
2014-12-10 15:10:00,54.52,54.56,54.49,54.51,61800.0,39.7453,39.7744,39.7234,39.738,61800.0
2014-12-10 15:15:00,54.5,54.71,54.45,54.7,125100.0,39.7307,39.8838,39.6942,39.8765,125100.0
2014-12-10 15:20:00,54.71,54.72,54.65,54.66,100700.0,39.8838,39.8911,39.84,39.8473,100700.0
2014-12-10 15:25:00,54.65,54.75,54.61,54.75,210200.0,39.84,39.9129,39.8109,39.9129,210200.0
2014-12-10 15:30:00,54.74,54.92,54.69,54.89,143900.0,39.9057,40.0369,39.8692,40.015,143900.0
2014-12-10 15:35:00,54.89,54.89,54.71,54.73,130200.0,40.015,40.015,39.8838,39.8984,130200.0
2014-12-10 15:40:00,54.73,54.73,54.6,54.65,111400.0,39.8984,39.8984,39.8036,39.84,111400.0
2014-12-10 15:45:00,54.64,54.66,54.47,54.49,160300.0,39.8328,39.8473,39.7088,39.7234,160300.0
2014-12-10 15:50:00,54.48,54.52,54.46,54.5,137800.0,39.7161,39.7453,39.7015,39.7307,137800.0
2014-12-10 15:55:00,54.51,54.58,54.46,54.52,270500.0,39.738,39.789,39.7015,39.7453,270500.0
2014-12-11 09:30:00,54.96,54.96,54.55,54.7,136100.0,40.066,40.066,39.7671,39.8765,136100.0
2014-12-11 09:35:00,54.72,55.2,54.68,55.12,87600.0,39.8911,40.241,39.8619,40.1827,87600.0
2014-12-11 09:40:00,55.14,55.49,55.12,55.41,140300.0,40.1973,40.4524,40.1827,40.3941,140300.0
2014-12-11 09:45:00,55.41,55.8,55.41,55.77,114800.0,40.3941,40.6784,40.3941,40.6565,114800.0
2014-12-11 09:50:00,55.74,55.77,55.62,55.64,199400.0,40.6347,40.6565,40.5472,40.5618,199400.0
2014-12-11 09:55:00,55.63,55.7,55.56,55.7,101100.0,40.5545,40.6055,40.5034,40.6055,101100.0
2014-12-11 10:00:00,55.7,55.84,55.68,55.71,132500.0,40.6055,40.7076,40.5909,40.6128,132500.0
2014-12-11 10:05:00,55.72,55.73,55.57,55.57,92000.0,40.6201,40.6274,40.5107,40.5107,92000.0
2014-12-11 10:10:00,55.56,55.64,55.56,55.62,84200.0,40.5034,40.5618,40.5034,40.5472,84200.0
2014-12-11 10:15:00,55.64,55.83,55.63,55.8,82700.0,40.5618,40.7003,40.5545,40.6784,82700.0
2014-12-11 10:20:00,55.78,55.84,55.71,55.78,52500.0,40.6638,40.7076,40.6128,40.6638,52500.0
2014-12-11 10:25:00,55.78,55.79,55.67,55.73,86900.0,40.6638,40.6711,40.5836,40.6274,86900.0
2014-12-11 10:30:00,55.73,55.89,55.73,55.84,73300.0,40.6274,40.744,40.6274,40.7076,73300.0
2014-12-11 10:35:00,55.82,55.94,55.77,55.92,45700.0,40.693,40.7805,40.6565,40.7659,45700.0
2014-12-11 10:40:00,55.91,55.95,55.85,55.92,46800.0,40.7586,40.7877,40.7148,40.7659,46800.0
2014-12-11 10:45:00,55.93,55.94,55.85,55.9,38000.0,40.7732,40.7805,40.7148,40.7513,38000.0
2014-12-11 10:50:00,55.9,55.99,55.89,55.97,41300.0,40.7513,40.8169,40.744,40.8023,41300.0
2014-12-11 10:55:00,55.97,56.0,55.88,55.9,83100.0,40.8023,40.8242,40.7367,40.7513,83100.0
2014-12-11 11:00:00,55.9,55.95,55.85,55.94,71500.0,40.7513,40.7877,40.7148,40.7805,71500.0
2014-12-11 11:05:00,55.95,55.95,55.86,55.9,41100.0,40.7877,40.7877,40.7221,40.7513,41100.0
2014-12-11 11:10:00,55.9,55.92,55.88,55.91,57600.0,40.7513,40.7659,40.7367,40.7586,57600.0
2014-12-11 11:15:00,55.91,55.96,55.87,55.92,40600.0,40.7586,40.795,40.7294,40.7659,40600.0
2014-12-11 11:20:00,55.93,56.0,55.9,55.98,20800.0,40.7732,40.8242,40.7513,40.8096,20800.0
2014-12-11 11:25:00,55.97,55.98,55.9,55.91,20000.0,40.8023,40.8096,40.7513,40.7586,20000.0
2014-12-11 11:30:00,55.93,55.94,55.88,55.9,29500.0,40.7732,40.7805,40.7367,40.7513,29500.0
2014-12-11 11:35:00,55.89,55.97,55.89,55.97,30000.0,40.744,40.8023,40.744,40.8023,30000.0
2014-12-11 11:40:00,55.96,56.0,55.87,55.96,42000.0,40.795,40.8242,40.7294,40.795,42000.0
2014-12-11 11:45:00,55.96,55.97,55.86,55.9,27700.0,40.795,40.8023,40.7221,40.7513,27700.0
2014-12-11 11:50:00,55.9,55.94,55.89,55.94,13400.0,40.7513,40.7805,40.744,40.7805,13400.0
2014-12-11 11:55:00,55.94,55.95,55.83,55.86,29000.0,40.7805,40.7877,40.7003,40.7221,29000.0
2014-12-11 12:00:00,55.87,55.94,55.85,55.93,18500.0,40.7294,40.7805,40.7148,40.7732,18500.0
2014-12-11 12:05:00,55.93,55.98,55.88,55.98,44200.0,40.7732,40.8096,40.7367,40.8096,44200.0
2014-12-11 12:10:00,55.97,56.07,55.96,56.06,109400.0,40.8023,40.8752,40.795,40.8679,109400.0
2014-12-11 12:15:00,56.05,56.22,56.05,56.21,65700.0,40.8606,40.9846,40.8606,40.9773,65700.0
2014-12-11 12:20:00,56.21,56.25,56.15,56.18,66300.0,40.9773,41.0064,40.9335,40.9554,66300.0
2014-12-11 12:25:00,56.17,56.3,56.11,56.11,92400.0,40.9481,41.0429,40.9044,40.9044,92400.0
2014-12-11 12:30:00,56.11,56.11,55.91,55.92,51000.0,40.9044,40.9044,40.7586,40.7659,51000.0
2014-12-11 12:35:00,55.93,55.96,55.91,55.95,12700.0,40.7732,40.795,40.7586,40.7877,12700.0
2014-12-11 12:40:00,55.94,55.94,55.77,55.78,92700.0,40.7805,40.7805,40.6565,40.6638,92700.0
2014-12-11 12:45:00,55.77,55.77,55.69,55.74,441800.0,40.6565,40.6565,40.5982,40.6347,441800.0
2014-12-11 12:50:00,55.73,55.75,55.7,55.7,26300.0,40.6274,40.6419,40.6055,40.6055,26300.0
2014-12-11 12:55:00,55.7,55.74,55.67,55.68,93800.0,40.6055,40.6347,40.5836,40.5909,93800.0
2014-12-11 13:00:00,55.68,55.7,55.61,55.63,49000.0,40.5909,40.6055,40.5399,40.5545,49000.0
2014-12-11 13:05:00,55.61,55.71,55.6,55.69,67200.0,40.5399,40.6128,40.5326,40.5982,67200.0
2014-12-11 13:10:00,55.69,55.69,55.56,55.65,59900.0,40.5982,40.5982,40.5034,40.569,59900.0
2014-12-11 13:15:00,55.65,55.78,55.62,55.72,30700.0,40.569,40.6638,40.5472,40.6201,30700.0
2014-12-11 13:20:00,55.71,55.75,55.68,55.74,23200.0,40.6128,40.6419,40.5909,40.6347,23200.0
2014-12-11 13:25:00,55.73,55.8,55.71,55.73,31800.0,40.6274,40.6784,40.6128,40.6274,31800.0
2014-12-11 13:30:00,55.73,55.86,55.73,55.84,44200.0,40.6274,40.7221,40.6274,40.7076,44200.0
2014-12-11 13:35:00,55.85,55.86,55.79,55.83,25000.0,40.7148,40.7221,40.6711,40.7003,25000.0
2014-12-11 13:40:00,55.83,55.85,55.79,55.8,21700.0,40.7003,40.7148,40.6711,40.6784,21700.0
2014-12-11 13:45:00,55.8,55.84,55.79,55.84,25700.0,40.6784,40.7076,40.6711,40.7076,25700.0
2014-12-11 13:50:00,55.82,55.82,55.79,55.79,42100.0,40.693,40.693,40.6711,40.6711,42100.0
2014-12-11 13:55:00,55.8,55.81,55.7,55.72,95100.0,40.6784,40.6857,40.6055,40.6201,95100.0
2014-12-11 14:00:00,55.72,55.78,55.71,55.78,25700.0,40.6201,40.6638,40.6128,40.6638,25700.0
2014-12-11 14:05:00,55.77,55.88,55.76,55.82,126400.0,40.6565,40.7367,40.6492,40.693,126400.0
2014-12-11 14:10:00,55.82,55.87,55.78,55.87,46000.0,40.693,40.7294,40.6638,40.7294,46000.0
2014-12-11 14:15:00,55.86,55.91,55.84,55.91,68100.0,40.7221,40.7586,40.7076,40.7586,68100.0
2014-12-11 14:20:00,55.9,55.96,55.89,55.91,30900.0,40.7513,40.795,40.744,40.7586,30900.0
2014-12-11 14:25:00,55.9,55.92,55.84,55.9,91200.0,40.7513,40.7659,40.7076,40.7513,91200.0
2014-12-11 14:30:00,55.9,55.94,55.88,55.91,99300.0,40.7513,40.7805,40.7367,40.7586,99300.0
2014-12-11 14:35:00,55.9,56.02,55.89,56.02,86300.0,40.7513,40.8388,40.744,40.8388,86300.0
2014-12-11 14:40:00,56.03,56.05,55.95,56.0,62400.0,40.8461,40.8606,40.7877,40.8242,62400.0
2014-12-11 14:45:00,55.99,56.03,55.85,55.86,80700.0,40.8169,40.8461,40.7148,40.7221,80700.0
2014-12-11 14:50:00,55.86,55.95,55.85,55.89,74900.0,40.7221,40.7877,40.7148,40.744,74900.0
2014-12-11 14:55:00,55.88,55.95,55.85,55.9,83600.0,40.7367,40.7877,40.7148,40.7513,83600.0
2014-12-11 15:00:00,55.89,55.91,55.81,55.89,155400.0,40.744,40.7586,40.6857,40.744,155400.0
2014-12-11 15:05:00,55.9,55.9,55.79,55.8,76600.0,40.7513,40.7513,40.6711,40.6784,76600.0
2014-12-11 15:10:00,55.8,56.06,55.8,56.05,99400.0,40.6784,40.8679,40.6784,40.8606,99400.0
2014-12-11 15:15:00,56.05,56.16,56.03,56.12,137700.0,40.8606,40.9408,40.8461,40.9117,137700.0
2014-12-11 15:20:00,56.11,56.11,55.94,56.1,59800.0,40.9044,40.9044,40.7805,40.8971,59800.0
2014-12-11 15:25:00,56.1,56.13,55.99,56.01,71900.0,40.8971,40.919,40.8169,40.8315,71900.0
2014-12-11 15:30:00,56.01,56.06,55.88,55.93,119900.0,40.8315,40.8679,40.7367,40.7732,119900.0
2014-12-11 15:35:00,55.93,56.0,55.92,55.95,180900.0,40.7732,40.8242,40.7659,40.7877,180900.0
2014-12-11 15:40:00,55.96,56.03,55.84,55.86,173600.0,40.795,40.8461,40.7076,40.7221,173600.0
2014-12-11 15:45:00,55.85,55.91,55.82,55.89,177900.0,40.7148,40.7586,40.693,40.744,177900.0
2014-12-11 15:50:00,55.88,55.89,55.76,55.85,367100.0,40.7367,40.744,40.6492,40.7148,367100.0
2014-12-11 15:55:00,55.83,55.92,55.78,55.84,370400.0,40.7003,40.7659,40.6638,40.7076,370400.0
2014-12-12 09:30:00,55.64,55.64,55.18,55.59,106600.0,40.5618,40.5618,40.2264,40.5253,106600.0
2014-12-12 09:35:00,55.58,55.72,55.42,55.7,43200.0,40.518,40.6201,40.4014,40.6055,43200.0
2014-12-12 09:40:00,55.7,55.72,55.47,55.59,84800.0,40.6055,40.6201,40.4378,40.5253,84800.0
2014-12-12 09:45:00,55.61,55.96,55.61,55.94,87500.0,40.5399,40.795,40.5399,40.7805,87500.0
2014-12-12 09:50:00,55.95,56.02,55.85,55.91,68900.0,40.7877,40.8388,40.7148,40.7586,68900.0
2014-12-12 09:55:00,55.92,56.15,55.92,56.1,39300.0,40.7659,40.9335,40.7659,40.8971,39300.0
2014-12-12 10:00:00,56.11,56.15,55.95,55.96,65000.0,40.9044,40.9335,40.7877,40.795,65000.0
2014-12-12 10:05:00,55.99,56.04,55.87,55.88,43500.0,40.8169,40.8534,40.7294,40.7367,43500.0
2014-12-12 10:10:00,55.88,55.9,55.68,55.71,25000.0,40.7367,40.7513,40.5909,40.6128,25000.0
2014-12-12 10:15:00,55.71,55.79,55.64,55.78,32100.0,40.6128,40.6711,40.5618,40.6638,32100.0
2014-12-12 10:20:00,55.78,55.9,55.72,55.85,70000.0,40.6638,40.7513,40.6201,40.7148,70000.0
2014-12-12 10:25:00,55.84,55.86,55.77,55.77,36900.0,40.7076,40.7221,40.6565,40.6565,36900.0
2014-12-12 10:30:00,55.77,55.84,55.71,55.75,39000.0,40.6565,40.7076,40.6128,40.6419,39000.0
2014-12-12 10:35:00,55.75,55.76,55.64,55.66,42300.0,40.6419,40.6492,40.5618,40.5763,42300.0
2014-12-12 10:40:00,55.66,55.71,55.64,55.7,40200.0,40.5763,40.6128,40.5618,40.6055,40200.0
2014-12-12 10:45:00,55.69,55.74,55.67,55.67,52200.0,40.5982,40.6347,40.5836,40.5836,52200.0
2014-12-12 10:50:00,55.65,55.7,55.64,55.7,51400.0,40.569,40.6055,40.5618,40.6055,51400.0
2014-12-12 10:55:00,55.7,55.74,55.64,55.68,69100.0,40.6055,40.6347,40.5618,40.5909,69100.0
2014-12-12 11:00:00,55.68,55.69,55.6,55.64,76000.0,40.5909,40.5982,40.5326,40.5618,76000.0
2014-12-12 11:05:00,55.63,55.76,55.62,55.73,90100.0,40.5545,40.6492,40.5472,40.6274,90100.0
2014-12-12 11:10:00,55.73,55.83,55.68,55.78,62500.0,40.6274,40.7003,40.5909,40.6638,62500.0
2014-12-12 11:15:00,55.77,55.78,55.71,55.71,24900.0,40.6565,40.6638,40.6128,40.6128,24900.0
2014-12-12 11:20:00,55.71,55.75,55.66,55.7,49700.0,40.6128,40.6419,40.5763,40.6055,49700.0
2014-12-12 11:25:00,55.69,55.7,55.59,55.6,53700.0,40.5982,40.6055,40.5253,40.5326,53700.0
2014-12-12 11:30:00,55.6,55.68,55.55,55.67,28800.0,40.5326,40.5909,40.4961,40.5836,28800.0
2014-12-12 11:35:00,55.65,55.76,55.64,55.76,58800.0,40.569,40.6492,40.5618,40.6492,58800.0
2014-12-12 11:40:00,55.76,55.81,55.6,55.61,30900.0,40.6492,40.6857,40.5326,40.5399,30900.0
2014-12-12 11:45:00,55.61,55.73,55.6,55.64,33000.0,40.5399,40.6274,40.5326,40.5618,33000.0
2014-12-12 11:50:00,55.63,55.69,55.61,55.61,40600.0,40.5545,40.5982,40.5399,40.5399,40600.0
2014-12-12 11:55:00,55.61,55.63,55.52,55.54,29300.0,40.5399,40.5545,40.4743,40.4889,29300.0
2014-12-12 12:00:00,55.54,55.61,55.53,55.6,30600.0,40.4889,40.5399,40.4816,40.5326,30600.0
2014-12-12 12:05:00,55.6,55.65,55.59,55.65,29800.0,40.5326,40.569,40.5253,40.569,29800.0
2014-12-12 12:10:00,55.65,55.69,55.64,55.64,31600.0,40.569,40.5982,40.5618,40.5618,31600.0
2014-12-12 12:15:00,55.65,55.71,55.64,55.66,22900.0,40.569,40.6128,40.5618,40.5763,22900.0
2014-12-12 12:20:00,55.66,55.75,55.65,55.74,22200.0,40.5763,40.6419,40.569,40.6347,22200.0
2014-12-12 12:25:00,55.74,55.74,55.68,55.71,19900.0,40.6347,40.6347,40.5909,40.6128,19900.0
2014-12-12 12:30:00,55.72,55.76,55.65,55.65,37500.0,40.6201,40.6492,40.569,40.569,37500.0
2014-12-12 12:35:00,55.65,55.74,55.64,55.74,35000.0,40.569,40.6347,40.5618,40.6347,35000.0
2014-12-12 12:40:00,55.74,55.79,55.71,55.76,22400.0,40.6347,40.6711,40.6128,40.6492,22400.0
2014-12-12 12:45:00,55.75,55.76,55.7,55.72,30900.0,40.6419,40.6492,40.6055,40.6201,30900.0
2014-12-12 12:50:00,55.72,55.73,55.71,55.72,16800.0,40.6201,40.6274,40.6128,40.6201,16800.0
2014-12-12 12:55:00,55.71,55.71,55.65,55.66,34600.0,40.6128,40.6128,40.569,40.5763,34600.0
2014-12-12 13:00:00,55.66,55.71,55.63,55.66,49600.0,40.5763,40.6128,40.5545,40.5763,49600.0
2014-12-12 13:05:00,55.66,55.74,55.65,55.69,38500.0,40.5763,40.6347,40.569,40.5982,38500.0
2014-12-12 13:10:00,55.68,55.69,55.57,55.65,34300.0,40.5909,40.5982,40.5107,40.569,34300.0
2014-12-12 13:15:00,55.66,55.74,55.66,55.71,31700.0,40.5763,40.6347,40.5763,40.6128,31700.0
2014-12-12 13:20:00,55.7,55.71,55.62,55.64,16200.0,40.6055,40.6128,40.5472,40.5618,16200.0
2014-12-12 13:25:00,55.63,55.67,55.61,55.66,27000.0,40.5545,40.5836,40.5399,40.5763,27000.0
2014-12-12 13:30:00,55.67,55.67,55.55,55.57,26100.0,40.5836,40.5836,40.4961,40.5107,26100.0
2014-12-12 13:35:00,55.56,55.6,55.5,55.58,26500.0,40.5034,40.5326,40.4597,40.518,26500.0
2014-12-12 13:40:00,55.59,55.59,55.52,55.53,18700.0,40.5253,40.5253,40.4743,40.4816,18700.0
2014-12-12 13:45:00,55.54,55.56,55.52,55.54,16600.0,40.4889,40.5034,40.4743,40.4889,16600.0
2014-12-12 13:50:00,55.55,55.57,55.52,55.57,29700.0,40.4961,40.5107,40.4743,40.5107,29700.0
2014-12-12 13:55:00,55.57,55.6,55.56,55.59,30600.0,40.5107,40.5326,40.5034,40.5253,30600.0
2014-12-12 14:00:00,55.58,55.59,55.53,55.58,29900.0,40.518,40.5253,40.4816,40.518,29900.0
2014-12-12 14:05:00,55.58,55.6,55.55,55.58,37700.0,40.518,40.5326,40.4961,40.518,37700.0
2014-12-12 14:10:00,55.57,55.6,55.57,55.58,36700.0,40.5107,40.5326,40.5107,40.518,36700.0
2014-12-12 14:15:00,55.57,55.58,55.52,55.57,21100.0,40.5107,40.518,40.4743,40.5107,21100.0
2014-12-12 14:20:00,55.57,55.6,55.54,55.58,46500.0,40.5107,40.5326,40.4889,40.518,46500.0
2014-12-12 14:25:00,55.58,55.61,55.55,55.55,25300.0,40.518,40.5399,40.4961,40.4961,25300.0
2014-12-12 14:30:00,55.53,55.56,55.51,55.53,25100.0,40.4816,40.5034,40.467,40.4816,25100.0
2014-12-12 14:35:00,55.53,55.53,55.47,55.47,33600.0,40.4816,40.4816,40.4378,40.4378,33600.0
2014-12-12 14:40:00,55.48,55.5,55.43,55.43,22200.0,40.4451,40.4597,40.4087,40.4087,22200.0
2014-12-12 14:45:00,55.42,55.5,55.4,55.49,31100.0,40.4014,40.4597,40.3868,40.4524,31100.0
2014-12-12 14:50:00,55.48,55.51,55.45,55.5,25800.0,40.4451,40.467,40.4232,40.4597,25800.0
2014-12-12 14:55:00,55.49,55.54,55.47,55.54,28700.0,40.4524,40.4889,40.4378,40.4889,28700.0
2014-12-12 15:00:00,55.54,55.57,55.49,55.5,33500.0,40.4889,40.5107,40.4524,40.4597,33500.0
2014-12-12 15:05:00,55.5,55.5,55.41,55.46,32600.0,40.4597,40.4597,40.3941,40.4305,32600.0
2014-12-12 15:10:00,55.45,55.46,55.42,55.46,27900.0,40.4232,40.4305,40.4014,40.4305,27900.0
2014-12-12 15:15:00,55.46,55.51,55.43,55.5,46800.0,40.4305,40.467,40.4087,40.4597,46800.0
2014-12-12 15:20:00,55.49,55.54,55.48,55.52,66800.0,40.4524,40.4889,40.4451,40.4743,66800.0
2014-12-12 15:25:00,55.52,55.53,55.45,55.52,71100.0,40.4743,40.4816,40.4232,40.4743,71100.0
2014-12-12 15:30:00,55.53,55.53,55.43,55.45,99500.0,40.4816,40.4816,40.4087,40.4232,99500.0
2014-12-12 15:35:00,55.43,55.43,55.37,55.41,102900.0,40.4087,40.4087,40.3649,40.3941,102900.0
2014-12-12 15:40:00,55.4,55.51,55.35,55.44,126800.0,40.3868,40.467,40.3503,40.416,126800.0
2014-12-12 15:45:00,55.44,55.54,55.38,55.46,208500.0,40.416,40.4889,40.3722,40.4305,208500.0
2014-12-12 15:50:00,55.45,55.51,55.38,55.5,267100.0,40.4232,40.467,40.3722,40.4597,267100.0
2014-12-12 15:55:00,55.49,55.49,55.35,55.37,276000.0,40.4524,40.4524,40.3503,40.3649,276000.0
2014-12-15 09:30:00,55.66,56.26,55.63,56.24,149200.0,40.5763,41.0137,40.5545,40.9992,149200.0
2014-12-15 09:35:00,56.27,56.28,55.95,56.21,129900.0,41.021,41.0283,40.7877,40.9773,129900.0
2014-12-15 09:40:00,56.25,56.41,56.23,56.26,71800.0,41.0064,41.1231,40.9919,41.0137,71800.0
2014-12-15 09:45:00,56.23,56.34,56.17,56.26,80000.0,40.9919,41.0721,40.9481,41.0137,80000.0
2014-12-15 09:50:00,56.25,56.35,56.16,56.33,103500.0,41.0064,41.0793,40.9408,41.0648,103500.0
2014-12-15 09:55:00,56.34,56.34,56.25,56.27,95800.0,41.0721,41.0721,41.0064,41.021,95800.0
2014-12-15 10:00:00,56.28,56.29,55.99,56.04,175200.0,41.0283,41.0356,40.8169,40.8534,175200.0
2014-12-15 10:05:00,56.04,56.21,55.98,56.12,70200.0,40.8534,40.9773,40.8096,40.9117,70200.0
2014-12-15 10:10:00,56.11,56.24,56.05,56.22,143400.0,40.9044,40.9992,40.8606,40.9846,143400.0
2014-12-15 10:15:00,56.2,56.35,56.19,56.29,80600.0,40.97,41.0793,40.9627,41.0356,80600.0
2014-12-15 10:20:00,56.29,56.29,55.92,55.93,137500.0,41.0356,41.0356,40.7659,40.7732,137500.0
2014-12-15 10:25:00,55.93,56.0,55.85,55.9,54300.0,40.7732,40.8242,40.7148,40.7513,54300.0
2014-12-15 10:30:00,55.9,56.07,55.89,55.96,55200.0,40.7513,40.8752,40.744,40.795,55200.0
2014-12-15 10:35:00,55.95,55.99,55.86,55.86,72900.0,40.7877,40.8169,40.7221,40.7221,72900.0
2014-12-15 10:40:00,55.84,55.93,55.78,55.79,74000.0,40.7076,40.7732,40.6638,40.6711,74000.0
2014-12-15 10:45:00,55.78,55.8,55.64,55.78,68700.0,40.6638,40.6784,40.5618,40.6638,68700.0
2014-12-15 10:50:00,55.81,56.17,55.8,56.11,106200.0,40.6857,40.9481,40.6784,40.9044,106200.0
2014-12-15 10:55:00,56.1,56.11,55.99,56.01,55300.0,40.8971,40.9044,40.8169,40.8315,55300.0
2014-12-15 11:00:00,56.03,56.03,55.7,55.74,39500.0,40.8461,40.8461,40.6055,40.6347,39500.0
2014-12-15 11:05:00,55.74,55.75,55.59,55.64,48200.0,40.6347,40.6419,40.5253,40.5618,48200.0
2014-12-15 11:10:00,55.64,55.67,55.47,55.48,23600.0,40.5618,40.5836,40.4378,40.4451,23600.0
2014-12-15 11:15:00,55.48,55.51,55.42,55.5,87700.0,40.4451,40.467,40.4014,40.4597,87700.0
2014-12-15 11:20:00,55.51,55.63,55.48,55.59,85900.0,40.467,40.5545,40.4451,40.5253,85900.0
2014-12-15 11:25:00,55.59,55.61,55.41,55.47,68400.0,40.5253,40.5399,40.3941,40.4378,68400.0
2014-12-15 11:30:00,55.46,55.55,55.4,55.43,25900.0,40.4305,40.4961,40.3868,40.4087,25900.0
2014-12-15 11:35:00,55.44,55.45,55.23,55.24,44900.0,40.416,40.4232,40.2629,40.2702,44900.0
2014-12-15 11:40:00,55.25,55.34,55.13,55.29,53700.0,40.2774,40.3431,40.19,40.3066,53700.0
2014-12-15 11:45:00,55.27,55.39,55.25,55.36,26400.0,40.292,40.3795,40.2774,40.3576,26400.0
2014-12-15 11:50:00,55.36,55.5,55.24,55.25,70900.0,40.3576,40.4597,40.2702,40.2774,70900.0
2014-12-15 11:55:00,55.25,55.36,55.23,55.31,33000.0,40.2774,40.3576,40.2629,40.3212,33000.0
2014-12-15 12:00:00,55.32,55.52,55.32,55.52,46500.0,40.3285,40.4743,40.3285,40.4743,46500.0
2014-12-15 12:05:00,55.53,55.72,55.5,55.57,48300.0,40.4816,40.6201,40.4597,40.5107,48300.0
2014-12-15 12:10:00,55.57,55.67,55.54,55.63,44100.0,40.5107,40.5836,40.4889,40.5545,44100.0
2014-12-15 12:15:00,55.62,55.62,55.49,55.59,31800.0,40.5472,40.5472,40.4524,40.5253,31800.0
2014-12-15 12:20:00,55.61,55.76,55.61,55.72,37000.0,40.5399,40.6492,40.5399,40.6201,37000.0
2014-12-15 12:25:00,55.74,55.93,55.74,55.9,23800.0,40.6347,40.7732,40.6347,40.7513,23800.0
2014-12-15 12:30:00,55.91,55.96,55.65,55.73,36800.0,40.7586,40.795,40.569,40.6274,36800.0
2014-12-15 12:35:00,55.73,55.76,55.63,55.71,23900.0,40.6274,40.6492,40.5545,40.6128,23900.0
2014-12-15 12:40:00,55.71,55.74,55.56,55.63,28500.0,40.6128,40.6347,40.5034,40.5545,28500.0
2014-12-15 12:45:00,55.64,55.66,55.56,55.63,19800.0,40.5618,40.5763,40.5034,40.5545,19800.0
2014-12-15 12:50:00,55.63,55.72,55.58,55.67,48200.0,40.5545,40.6201,40.518,40.5836,48200.0
2014-12-15 12:55:00,55.68,55.75,55.67,55.72,25200.0,40.5909,40.6419,40.5836,40.6201,25200.0
2014-12-15 13:00:00,55.69,55.77,55.67,55.68,23600.0,40.5982,40.6565,40.5836,40.5909,23600.0
2014-12-15 13:05:00,55.66,55.7,55.5,55.55,25100.0,40.5763,40.6055,40.4597,40.4961,25100.0
2014-12-15 13:10:00,55.55,55.58,55.47,55.51,35500.0,40.4961,40.518,40.4378,40.467,35500.0
2014-12-15 13:15:00,55.53,55.57,55.51,55.57,37700.0,40.4816,40.5107,40.467,40.5107,37700.0
2014-12-15 13:20:00,55.56,55.71,55.55,55.69,32700.0,40.5034,40.6128,40.4961,40.5982,32700.0
2014-12-15 13:25:00,55.7,55.74,55.62,55.64,23400.0,40.6055,40.6347,40.5472,40.5618,23400.0
2014-12-15 13:30:00,55.63,55.71,55.6,55.69,26400.0,40.5545,40.6128,40.5326,40.5982,26400.0
2014-12-15 13:35:00,55.69,55.75,55.65,55.66,24400.0,40.5982,40.6419,40.569,40.5763,24400.0
2014-12-15 13:40:00,55.65,55.71,55.63,55.66,27400.0,40.569,40.6128,40.5545,40.5763,27400.0
2014-12-15 13:45:00,55.65,55.65,55.56,55.58,54200.0,40.569,40.569,40.5034,40.518,54200.0
2014-12-15 13:50:00,55.57,55.64,55.52,55.59,39700.0,40.5107,40.5618,40.4743,40.5253,39700.0
2014-12-15 13:55:00,55.58,55.67,55.55,55.59,29500.0,40.518,40.5836,40.4961,40.5253,29500.0
2014-12-15 14:00:00,55.6,55.64,55.59,55.59,37600.0,40.5326,40.5618,40.5253,40.5253,37600.0
2014-12-15 14:05:00,55.59,55.61,55.53,55.57,43100.0,40.5253,40.5399,40.4816,40.5107,43100.0
2014-12-15 14:10:00,55.57,55.59,55.51,55.55,54100.0,40.5107,40.5253,40.467,40.4961,54100.0
2014-12-15 14:15:00,55.54,55.58,55.5,55.56,53000.0,40.4889,40.518,40.4597,40.5034,53000.0
2014-12-15 14:20:00,55.55,55.7,55.54,55.65,42300.0,40.4961,40.6055,40.4889,40.569,42300.0
2014-12-15 14:25:00,55.65,55.73,55.6,55.66,48400.0,40.569,40.6274,40.5326,40.5763,48400.0
2014-12-15 14:30:00,55.67,55.67,55.45,55.5,38200.0,40.5836,40.5836,40.4232,40.4597,38200.0
2014-12-15 14:35:00,55.49,55.6,55.47,55.52,40500.0,40.4524,40.5326,40.4378,40.4743,40500.0
2014-12-15 14:40:00,55.53,55.56,55.2,55.2,64000.0,40.4816,40.5034,40.241,40.241,64000.0
2014-12-15 14:45:00,55.21,55.4,55.18,55.31,32300.0,40.2483,40.3868,40.2264,40.3212,32300.0
2014-12-15 14:50:00,55.31,55.42,55.3,55.31,39900.0,40.3212,40.4014,40.3139,40.3212,39900.0
2014-12-15 14:55:00,55.31,55.33,55.28,55.3,121700.0,40.3212,40.3358,40.2993,40.3139,121700.0
2014-12-15 15:00:00,55.3,55.41,55.29,55.38,98000.0,40.3139,40.3941,40.3066,40.3722,98000.0
2014-12-15 15:05:00,55.38,55.45,55.37,55.45,57900.0,40.3722,40.4232,40.3649,40.4232,57900.0
2014-12-15 15:10:00,55.43,55.49,55.42,55.43,48800.0,40.4087,40.4524,40.4014,40.4087,48800.0
2014-12-15 15:15:00,55.42,55.43,55.29,55.3,42600.0,40.4014,40.4087,40.3066,40.3139,42600.0
2014-12-15 15:20:00,55.29,55.31,55.22,55.29,35300.0,40.3066,40.3212,40.2556,40.3066,35300.0
2014-12-15 15:25:00,55.29,55.35,55.19,55.19,38800.0,40.3066,40.3503,40.2337,40.2337,38800.0
2014-12-15 15:30:00,55.18,55.18,55.06,55.06,73800.0,40.2264,40.2264,40.1389,40.1389,73800.0
2014-12-15 15:35:00,55.07,55.34,55.06,55.25,66700.0,40.1462,40.3431,40.1389,40.2774,66700.0
2014-12-15 15:40:00,55.25,55.25,55.13,55.19,82100.0,40.2774,40.2774,40.19,40.2337,82100.0
2014-12-15 15:45:00,55.19,55.2,55.05,55.16,84800.0,40.2337,40.241,40.1316,40.2118,84800.0
2014-12-15 15:50:00,55.17,55.18,55.11,55.13,96800.0,40.2191,40.2264,40.1754,40.19,96800.0
2014-12-15 15:55:00,55.13,55.14,55.02,55.02,177800.0,40.19,40.1973,40.1098,40.1098,177800.0
2014-12-16 09:30:00,54.29,54.31,53.8,54.08,147500.0,39.9517,39.9664,39.5911,39.7971,147500.0
2014-12-16 09:35:00,54.06,54.23,53.81,53.9,97300.0,39.7824,39.9075,39.5984,39.6647,97300.0
2014-12-16 09:40:00,53.9,54.1,53.8,54.1,100600.0,39.6647,39.8119,39.5911,39.8119,100600.0
2014-12-16 09:45:00,54.11,54.16,53.97,54.04,99900.0,39.8192,39.856,39.7162,39.7677,99900.0
2014-12-16 09:50:00,54.03,54.2,54.0,54.19,101900.0,39.7603,39.8854,39.7383,39.8781,101900.0
2014-12-16 09:55:00,54.18,54.26,54.08,54.21,71100.0,39.8707,39.9296,39.7971,39.8928,71100.0
2014-12-16 10:00:00,54.25,54.41,54.2,54.24,58100.0,39.9222,40.04,39.8854,39.9149,58100.0
2014-12-16 10:05:00,54.25,54.32,53.91,53.95,127400.0,39.9222,39.9738,39.672,39.7015,127400.0
2014-12-16 10:10:00,53.93,53.99,53.69,53.7,101800.0,39.6868,39.7309,39.5101,39.5175,101800.0
2014-12-16 10:15:00,53.71,54.12,53.67,54.1,90000.0,39.5249,39.8266,39.4954,39.8119,90000.0
2014-12-16 10:20:00,54.13,54.17,54.0,54.14,82700.0,39.8339,39.8634,39.7383,39.8413,82700.0
2014-12-16 10:25:00,54.13,54.18,53.97,54.03,73300.0,39.8339,39.8707,39.7162,39.7603,73300.0
2014-12-16 10:30:00,54.04,54.06,53.72,53.72,59800.0,39.7677,39.7824,39.5322,39.5322,59800.0
2014-12-16 10:35:00,53.71,53.77,53.66,53.66,101700.0,39.5249,39.569,39.4881,39.4881,101700.0
2014-12-16 10:40:00,53.68,53.68,53.55,53.63,99500.0,39.5028,39.5028,39.4071,39.466,99500.0
2014-12-16 10:45:00,53.63,53.85,53.63,53.74,84100.0,39.466,39.6279,39.466,39.5469,84100.0
2014-12-16 10:50:00,53.73,53.91,53.73,53.87,47600.0,39.5396,39.672,39.5396,39.6426,47600.0
2014-12-16 10:55:00,53.87,53.93,53.79,53.92,60500.0,39.6426,39.6868,39.5837,39.6794,60500.0
2014-12-16 11:00:00,53.93,54.12,53.92,54.05,67900.0,39.6868,39.8266,39.6794,39.7751,67900.0
2014-12-16 11:05:00,54.04,54.04,53.95,53.95,80100.0,39.7677,39.7677,39.7015,39.7015,80100.0
2014-12-16 11:10:00,53.96,54.0,53.95,53.95,35100.0,39.7088,39.7383,39.7015,39.7015,35100.0
2014-12-16 11:15:00,53.97,54.07,53.95,54.02,86200.0,39.7162,39.7898,39.7015,39.753,86200.0
2014-12-16 11:20:00,54.02,54.12,53.97,54.07,67200.0,39.753,39.8266,39.7162,39.7898,67200.0
2014-12-16 11:25:00,54.06,54.37,54.04,54.26,126300.0,39.7824,40.0106,39.7677,39.9296,126300.0
2014-12-16 11:30:00,54.28,54.39,54.19,54.2,80300.0,39.9443,40.0253,39.8781,39.8854,80300.0
2014-12-16 11:35:00,54.2,54.27,54.09,54.13,53400.0,39.8854,39.937,39.8045,39.8339,53400.0
2014-12-16 11:40:00,54.14,54.25,54.1,54.17,77100.0,39.8413,39.9222,39.8119,39.8634,77100.0
2014-12-16 11:45:00,54.18,54.21,54.02,54.05,37900.0,39.8707,39.8928,39.753,39.7751,37900.0
2014-12-16 11:50:00,54.05,54.08,53.95,53.95,78400.0,39.7751,39.7971,39.7015,39.7015,78400.0
2014-12-16 11:55:00,53.95,54.01,53.95,54.0,42500.0,39.7015,39.7456,39.7015,39.7383,42500.0
2014-12-16 12:00:00,54.0,54.02,53.92,53.97,88900.0,39.7383,39.753,39.6794,39.7162,88900.0
2014-12-16 12:05:00,53.98,54.0,53.95,53.99,32900.0,39.7236,39.7383,39.7015,39.7309,32900.0
2014-12-16 12:10:00,54.0,54.04,53.95,53.98,50200.0,39.7383,39.7677,39.7015,39.7236,50200.0
2014-12-16 12:15:00,54.0,54.08,53.96,54.04,76900.0,39.7383,39.7971,39.7088,39.7677,76900.0
2014-12-16 12:20:00,54.03,54.08,53.95,53.95,31000.0,39.7603,39.7971,39.7015,39.7015,31000.0
2014-12-16 12:25:00,53.95,54.11,53.95,54.11,21400.0,39.7015,39.8192,39.7015,39.8192,21400.0
2014-12-16 12:30:00,54.11,54.12,54.06,54.12,22200.0,39.8192,39.8266,39.7824,39.8266,22200.0
2014-12-16 12:35:00,54.12,54.23,54.12,54.14,42600.0,39.8266,39.9075,39.8266,39.8413,42600.0
2014-12-16 12:40:00,54.15,54.19,53.99,53.99,35100.0,39.8487,39.8781,39.7309,39.7309,35100.0
2014-12-16 12:45:00,53.99,54.07,53.96,54.06,41000.0,39.7309,39.7898,39.7088,39.7824,41000.0
2014-12-16 12:50:00,54.06,54.08,53.97,53.99,25800.0,39.7824,39.7971,39.7162,39.7309,25800.0
2014-12-16 12:55:00,53.99,54.02,53.95,53.95,30500.0,39.7309,39.753,39.7015,39.7015,30500.0
2014-12-16 13:00:00,53.95,54.0,53.86,53.87,46600.0,39.7015,39.7383,39.6352,39.6426,46600.0
2014-12-16 13:05:00,53.88,53.89,53.64,53.65,61200.0,39.65,39.6573,39.4733,39.4807,61200.0
2014-12-16 13:10:00,53.64,53.65,53.51,53.61,76600.0,39.4733,39.4807,39.3777,39.4513,76600.0
2014-12-16 13:15:00,53.6,53.68,53.56,53.58,48500.0,39.4439,39.5028,39.4145,39.4292,48500.0
2014-12-16 13:20:00,53.57,53.64,53.54,53.56,44400.0,39.4218,39.4733,39.3998,39.4145,44400.0
2014-12-16 13:25:00,53.56,53.65,53.54,53.58,42000.0,39.4145,39.4807,39.3998,39.4292,42000.0
2014-12-16 13:30:00,53.57,53.58,53.51,53.55,51200.0,39.4218,39.4292,39.3777,39.4071,51200.0
2014-12-16 13:35:00,53.55,53.63,53.55,53.62,55800.0,39.4071,39.466,39.4071,39.4586,55800.0
2014-12-16 13:40:00,53.61,53.7,53.57,53.69,56200.0,39.4513,39.5175,39.4218,39.5101,56200.0
2014-12-16 13:45:00,53.69,53.79,53.69,53.77,87600.0,39.5101,39.5837,39.5101,39.569,87600.0
2014-12-16 13:50:00,53.77,53.86,53.77,53.8,38600.0,39.569,39.6352,39.569,39.5911,38600.0
2014-12-16 13:55:00,53.8,53.87,53.71,53.72,34500.0,39.5911,39.6426,39.5249,39.5322,34500.0
2014-12-16 14:00:00,53.73,53.78,53.6,53.64,33600.0,39.5396,39.5764,39.4439,39.4733,33600.0
2014-12-16 14:05:00,53.64,53.73,53.6,53.72,49000.0,39.4733,39.5396,39.4439,39.5322,49000.0
2014-12-16 14:10:00,53.74,53.77,53.63,53.66,40500.0,39.5469,39.569,39.466,39.4881,40500.0
2014-12-16 14:15:00,53.67,53.67,53.53,53.58,39100.0,39.4954,39.4954,39.3924,39.4292,39100.0
2014-12-16 14:20:00,53.59,53.71,53.59,53.65,30800.0,39.4366,39.5249,39.4366,39.4807,30800.0
2014-12-16 14:25:00,53.64,53.74,53.63,53.7,21300.0,39.4733,39.5469,39.466,39.5175,21300.0
2014-12-16 14:30:00,53.69,53.79,53.67,53.72,38000.0,39.5101,39.5837,39.4954,39.5322,38000.0
2014-12-16 14:35:00,53.73,53.9,53.71,53.87,67200.0,39.5396,39.6647,39.5249,39.6426,67200.0
2014-12-16 14:40:00,53.88,53.99,53.87,53.93,44700.0,39.65,39.7309,39.6426,39.6868,44700.0
2014-12-16 14:45:00,53.91,53.91,53.81,53.9,53100.0,39.672,39.672,39.5984,39.6647,53100.0
2014-12-16 14:50:00,53.89,53.9,53.75,53.79,157900.0,39.6573,39.6647,39.5543,39.5837,157900.0
2014-12-16 14:55:00,53.8,53.93,53.77,53.87,85700.0,39.5911,39.6868,39.569,39.6426,85700.0
2014-12-16 15:00:00,53.85,53.95,53.77,53.95,54400.0,39.6279,39.7015,39.569,39.7015,54400.0
2014-12-16 15:05:00,53.95,54.0,53.84,53.96,69300.0,39.7015,39.7383,39.6205,39.7088,69300.0
2014-12-16 15:10:00,53.96,53.99,53.84,53.87,52900.0,39.7088,39.7309,39.6205,39.6426,52900.0
2014-12-16 15:15:00,53.86,54.0,53.86,53.98,90600.0,39.6352,39.7383,39.6352,39.7236,90600.0
2014-12-16 15:20:00,53.98,53.98,53.82,53.82,98000.0,39.7236,39.7236,39.6058,39.6058,98000.0
2014-12-16 15:25:00,53.82,53.82,53.73,53.73,104500.0,39.6058,39.6058,39.5396,39.5396,104500.0
2014-12-16 15:30:00,53.72,53.79,53.61,53.7,187100.0,39.5322,39.5837,39.4513,39.5175,187100.0
2014-12-16 15:35:00,53.7,53.74,53.5,53.51,282000.0,39.5175,39.5469,39.3703,39.3777,282000.0
2014-12-16 15:40:00,53.51,53.52,53.22,53.25,210000.0,39.3777,39.385,39.1643,39.1863,210000.0
2014-12-16 15:45:00,53.24,53.45,53.22,53.26,199200.0,39.179,39.3335,39.1643,39.1937,199200.0
2014-12-16 15:50:00,53.25,53.29,53.02,53.08,253100.0,39.1863,39.2158,39.0171,39.0612,253100.0
2014-12-16 15:55:00,53.08,53.09,52.87,52.9,473500.0,39.0612,39.0686,38.9067,38.9288,473500.0
2014-12-17 09:30:00,51.59,52.44,51.37,51.86,508000.0,37.9648,38.5903,37.8029,38.1635,508000.0
2014-12-17 09:35:00,51.86,52.15,51.13,51.24,341100.0,38.1635,38.3769,37.6263,37.7072,341100.0
2014-12-17 09:40:00,51.24,51.54,51.05,51.24,323600.0,37.7072,37.928,37.5674,37.7072,323600.0
2014-12-17 09:45:00,51.22,51.85,51.18,51.68,271600.0,37.6925,38.1561,37.663,38.031,271600.0
2014-12-17 09:50:00,51.66,51.67,51.16,51.18,275800.0,38.0163,38.0236,37.6483,37.663,275800.0
2014-12-17 09:55:00,51.17,51.39,50.95,51.2,219500.0,37.6557,37.8176,37.4938,37.6778,219500.0
2014-12-17 10:00:00,51.2,51.2,50.94,50.95,248800.0,37.6778,37.6778,37.4864,37.4938,248800.0
2014-12-17 10:05:00,50.95,51.01,50.83,50.95,374900.0,37.4938,37.5379,37.4055,37.4938,374900.0
2014-12-17 10:10:00,50.95,51.01,50.6,50.61,256400.0,37.4938,37.5379,37.2362,37.2436,256400.0
2014-12-17 10:15:00,50.61,50.65,50.44,50.59,333600.0,37.2436,37.273,37.1185,37.2289,333600.0
2014-12-17 10:20:00,50.59,50.63,50.36,50.56,343400.0,37.2289,37.2583,37.0596,37.2068,343400.0
2014-12-17 10:25:00,50.56,50.81,50.3,50.38,229200.0,37.2068,37.3908,37.0155,37.0743,229200.0
2014-12-17 10:30:00,50.4,50.45,50.05,50.05,247000.0,37.0891,37.1258,36.8315,36.8315,247000.0
2014-12-17 10:35:00,50.07,50.19,49.82,50.16,506200.0,36.8462,36.9345,36.6622,36.9124,506200.0
2014-12-17 10:40:00,50.09,50.31,49.94,50.07,250900.0,36.8609,37.0228,36.7505,36.8462,250900.0
2014-12-17 10:45:00,50.04,50.48,50.03,50.34,138100.0,36.8241,37.1479,36.8168,37.0449,138100.0
2014-12-17 10:50:00,50.38,50.66,50.28,50.52,233600.0,37.0743,37.2804,37.0007,37.1774,233600.0
2014-12-17 10:55:00,50.49,50.62,50.32,50.34,151000.0,37.1553,37.2509,37.0302,37.0449,151000.0
2014-12-17 11:00:00,50.35,50.64,50.35,50.64,165700.0,37.0523,37.2657,37.0523,37.2657,165700.0
2014-12-17 11:05:00,50.64,50.9,50.62,50.84,257500.0,37.2657,37.457,37.2509,37.4128,257500.0
2014-12-17 11:10:00,50.86,51.03,50.78,50.98,393100.0,37.4276,37.5527,37.3687,37.5159,393100.0
2014-12-17 11:15:00,50.99,51.18,50.9,51.12,333500.0,37.5232,37.663,37.457,37.6189,333500.0
2014-12-17 11:20:00,51.13,51.25,51.06,51.21,271600.0,37.6263,37.7146,37.5747,37.6851,271600.0
2014-12-17 11:25:00,51.21,51.55,51.19,51.37,495800.0,37.6851,37.9353,37.6704,37.8029,495800.0
2014-12-17 11:30:00,51.38,51.53,51.18,51.33,283900.0,37.8102,37.9206,37.663,37.7734,283900.0
2014-12-17 11:35:00,51.33,51.49,51.33,51.41,258800.0,37.7734,37.8912,37.7734,37.8323,258800.0
2014-12-17 11:40:00,51.41,51.51,51.34,51.47,237600.0,37.8323,37.9059,37.7808,37.8765,237600.0
2014-12-17 11:45:00,51.48,51.73,51.46,51.67,524100.0,37.8838,38.0678,37.8691,38.0236,524100.0
2014-12-17 11:50:00,51.67,51.89,51.63,51.89,496900.0,38.0236,38.1855,37.9942,38.1855,496900.0
2014-12-17 11:55:00,51.89,52.0,51.85,52.0,216100.0,38.1855,38.2665,38.1561,38.2665,216100.0
2014-12-17 12:00:00,52.0,52.0,51.76,51.76,235100.0,38.2665,38.2665,38.0899,38.0899,235100.0
2014-12-17 12:05:00,51.75,51.78,51.56,51.64,137400.0,38.0825,38.1046,37.9427,38.0016,137400.0
2014-12-17 12:10:00,51.65,51.8,51.59,51.75,123900.0,38.0089,38.1193,37.9648,38.0825,123900.0
2014-12-17 12:15:00,51.75,51.76,51.53,51.58,73500.0,38.0825,38.0899,37.9206,37.9574,73500.0
2014-12-17 12:20:00,51.58,51.59,51.25,51.25,144400.0,37.9574,37.9648,37.7146,37.7146,144400.0
2014-12-17 12:25:00,51.25,51.25,50.96,51.09,131900.0,37.7146,37.7146,37.5012,37.5968,131900.0
2014-12-17 12:30:00,51.1,51.37,51.1,51.34,75800.0,37.6042,37.8029,37.6042,37.7808,75800.0
2014-12-17 12:35:00,51.35,51.38,51.23,51.3,124700.0,37.7882,37.8102,37.6998,37.7514,124700.0
2014-12-17 12:40:00,51.29,51.48,51.28,51.47,43800.0,37.744,37.8838,37.7366,37.8765,43800.0
2014-12-17 12:45:00,51.48,51.57,51.44,51.49,194500.0,37.8838,37.95,37.8544,37.8912,194500.0
2014-12-17 12:50:00,51.5,51.57,51.44,51.51,168300.0,37.8985,37.95,37.8544,37.9059,168300.0
2014-12-17 12:55:00,51.5,51.76,51.5,51.69,96400.0,37.8985,38.0899,37.8985,38.0384,96400.0
2014-12-17 13:00:00,51.69,51.79,51.65,51.68,261200.0,38.0384,38.1119,38.0089,38.031,261200.0
2014-12-17 13:05:00,51.68,51.84,51.61,51.84,212500.0,38.031,38.1487,37.9795,38.1487,212500.0
2014-12-17 13:10:00,51.84,51.87,51.74,51.82,121900.0,38.1487,38.1708,38.0751,38.134,121900.0
2014-12-17 13:15:00,51.81,51.91,51.8,51.83,85900.0,38.1267,38.2003,38.1193,38.1414,85900.0
2014-12-17 13:20:00,51.83,51.87,51.74,51.77,98800.0,38.1414,38.1708,38.0751,38.0972,98800.0
2014-12-17 13:25:00,51.76,51.82,51.75,51.79,49900.0,38.0899,38.134,38.0825,38.1119,49900.0
2014-12-17 13:30:00,51.79,51.81,51.73,51.73,119100.0,38.1119,38.1267,38.0678,38.0678,119100.0
2014-12-17 13:35:00,51.74,51.75,51.62,51.73,79200.0,38.0751,38.0825,37.9868,38.0678,79200.0
2014-12-17 13:40:00,51.73,51.75,51.69,51.73,48500.0,38.0678,38.0825,38.0384,38.0678,48500.0
2014-12-17 13:45:00,51.72,51.76,51.66,51.66,66700.0,38.0604,38.0899,38.0163,38.0163,66700.0
2014-12-17 13:50:00,51.66,51.71,51.65,51.69,65500.0,38.0163,38.0531,38.0089,38.0384,65500.0
2014-12-17 13:55:00,51.69,51.87,51.67,51.86,57500.0,38.0384,38.1708,38.0236,38.1635,57500.0
2014-12-17 14:00:00,51.86,52.01,51.69,51.88,169300.0,38.1635,38.2738,38.0384,38.1782,169300.0
2014-12-17 14:05:00,51.88,51.95,51.7,51.91,175700.0,38.1782,38.2297,38.0457,38.2003,175700.0
2014-12-17 14:10:00,51.92,52.31,51.84,52.12,221200.0,38.2076,38.4946,38.1487,38.3548,221200.0
2014-12-17 14:15:00,52.12,52.3,51.98,52.04,170700.0,38.3548,38.4872,38.2518,38.2959,170700.0
2014-12-17 14:20:00,52.04,52.07,51.85,51.91,121700.0,38.2959,38.318,38.1561,38.2003,121700.0
2014-12-17 14:25:00,51.9,52.01,51.88,51.91,141600.0,38.1929,38.2738,38.1782,38.2003,141600.0
2014-12-17 14:30:00,51.93,52.0,51.88,51.92,140100.0,38.215,38.2665,38.1782,38.2076,140100.0
2014-12-17 14:35:00,51.93,52.01,51.9,51.94,131300.0,38.215,38.2738,38.1929,38.2223,131300.0
2014-12-17 14:40:00,51.94,52.03,51.87,52.0,240000.0,38.2223,38.2886,38.1708,38.2665,240000.0
2014-12-17 14:45:00,52.0,52.01,51.69,51.72,150500.0,38.2665,38.2738,38.0384,38.0604,150500.0
2014-12-17 14:50:00,51.72,51.83,51.7,51.82,178600.0,38.0604,38.1414,38.0457,38.134,178600.0
2014-12-17 14:55:00,51.83,51.91,51.74,51.82,116900.0,38.1414,38.2003,38.0751,38.134,116900.0
2014-12-17 15:00:00,51.82,51.84,51.64,51.8,181000.0,38.134,38.1487,38.0016,38.1193,181000.0
2014-12-17 15:05:00,51.8,51.9,51.74,51.74,87100.0,38.1193,38.1929,38.0751,38.0751,87100.0
2014-12-17 15:10:00,51.75,51.91,51.74,51.9,94800.0,38.0825,38.2003,38.0751,38.1929,94800.0
2014-12-17 15:15:00,51.9,51.98,51.85,51.97,105300.0,38.1929,38.2518,38.1561,38.2444,105300.0
2014-12-17 15:20:00,51.97,52.01,51.94,52.0,128600.0,38.2444,38.2738,38.2223,38.2665,128600.0
2014-12-17 15:25:00,52.0,52.24,52.0,52.19,155000.0,38.2665,38.4431,38.2665,38.4063,155000.0
2014-12-17 15:30:00,52.2,52.2,51.98,52.06,227300.0,38.4137,38.4137,38.2518,38.3106,227300.0
2014-12-17 15:35:00,52.07,52.18,52.06,52.17,122000.0,38.318,38.3989,38.3106,38.3916,122000.0
2014-12-17 15:40:00,52.17,52.44,52.17,52.34,190400.0,38.3916,38.5903,38.3916,38.5167,190400.0
2014-12-17 15:45:00,52.34,52.37,52.18,52.37,230600.0,38.5167,38.5388,38.3989,38.5388,230600.0
2014-12-17 15:50:00,52.36,52.45,52.31,52.33,727600.0,38.5314,38.5976,38.4946,38.5093,727600.0
2014-12-17 15:55:00,52.33,52.36,52.25,52.34,521400.0,38.5093,38.5314,38.4505,38.5167,521400.0
2014-12-18 09:30:00,52.95,53.72,52.9,53.62,410000.0,38.9656,39.5322,38.9288,39.4586,410000.0
2014-12-18 09:35:00,53.59,53.6,53.25,53.27,154400.0,39.4366,39.4439,39.1863,39.2011,154400.0
2014-12-18 09:40:00,53.26,53.38,53.25,53.3,117400.0,39.1937,39.282,39.1863,39.2231,117400.0
2014-12-18 09:45:00,53.29,53.59,53.28,53.57,108500.0,39.2158,39.4366,39.2084,39.4218,108500.0
2014-12-18 09:50:00,53.55,53.74,53.54,53.66,92800.0,39.4071,39.5469,39.3998,39.4881,92800.0
2014-12-18 09:55:00,53.69,53.89,53.6,53.87,161200.0,39.5101,39.6573,39.4439,39.6426,161200.0
2014-12-18 10:00:00,53.89,53.89,53.59,53.82,63300.0,39.6573,39.6573,39.4366,39.6058,63300.0
2014-12-18 10:05:00,53.81,53.81,53.61,53.7,60600.0,39.5984,39.5984,39.4513,39.5175,60600.0
2014-12-18 10:10:00,53.69,53.72,53.61,53.62,44600.0,39.5101,39.5322,39.4513,39.4586,44600.0
2014-12-18 10:15:00,53.62,53.75,53.52,53.52,91300.0,39.4586,39.5543,39.385,39.385,91300.0
2014-12-18 10:20:00,53.52,53.66,53.47,53.66,108700.0,39.385,39.4881,39.3482,39.4881,108700.0
2014-12-18 10:25:00,53.67,53.68,53.53,53.56,79300.0,39.4954,39.5028,39.3924,39.4145,79300.0
2014-12-18 10:30:00,53.55,53.57,53.38,53.4,108900.0,39.4071,39.4218,39.282,39.2967,108900.0
2014-12-18 10:35:00,53.4,53.49,53.35,53.47,66200.0,39.2967,39.363,39.2599,39.3482,66200.0
2014-12-18 10:40:00,53.46,53.54,53.43,53.47,71100.0,39.3409,39.3998,39.3188,39.3482,71100.0
2014-12-18 10:45:00,53.47,53.48,53.34,53.44,86900.0,39.3482,39.3556,39.2526,39.3262,86900.0
2014-12-18 10:50:00,53.45,53.56,53.44,53.48,73000.0,39.3335,39.4145,39.3262,39.3556,73000.0
2014-12-18 10:55:00,53.48,53.5,53.41,53.44,36400.0,39.3556,39.3703,39.3041,39.3262,36400.0
2014-12-18 11:00:00,53.43,53.48,53.38,53.45,55500.0,39.3188,39.3556,39.282,39.3335,55500.0
2014-12-18 11:05:00,53.45,53.48,53.28,53.29,98900.0,39.3335,39.3556,39.2084,39.2158,98900.0
2014-12-18 11:10:00,53.3,53.3,53.16,53.21,100900.0,39.2231,39.2231,39.1201,39.1569,100900.0
2014-12-18 11:15:00,53.22,53.44,53.22,53.44,84100.0,39.1643,39.3262,39.1643,39.3262,84100.0
2014-12-18 11:20:00,53.44,53.51,53.42,53.43,43100.0,39.3262,39.3777,39.3115,39.3188,43100.0
2014-12-18 11:25:00,53.42,53.46,53.26,53.32,58200.0,39.3115,39.3409,39.1937,39.2379,58200.0
2014-12-18 11:30:00,53.32,53.43,53.27,53.4,78700.0,39.2379,39.3188,39.2011,39.2967,78700.0
2014-12-18 11:35:00,53.4,53.46,53.34,53.43,29800.0,39.2967,39.3409,39.2526,39.3188,29800.0
2014-12-18 11:40:00,53.43,53.43,53.36,53.36,126200.0,39.3188,39.3188,39.2673,39.2673,126200.0
2014-12-18 11:45:00,53.36,53.49,53.34,53.44,49000.0,39.2673,39.363,39.2526,39.3262,49000.0
2014-12-18 11:50:00,53.43,53.58,53.39,53.58,87900.0,39.3188,39.4292,39.2894,39.4292,87900.0
2014-12-18 11:55:00,53.58,53.73,53.49,53.68,84200.0,39.4292,39.5396,39.363,39.5028,84200.0
2014-12-18 12:00:00,53.67,53.67,53.49,53.49,81000.0,39.4954,39.4954,39.363,39.363,81000.0
2014-12-18 12:05:00,53.49,53.58,53.49,53.55,54100.0,39.363,39.4292,39.363,39.4071,54100.0
2014-12-18 12:10:00,53.56,53.71,53.56,53.69,75700.0,39.4145,39.5249,39.4145,39.5101,75700.0
2014-12-18 12:15:00,53.69,53.71,53.64,53.68,51300.0,39.5101,39.5249,39.4733,39.5028,51300.0
2014-12-18 12:20:00,53.68,53.69,53.57,53.59,49900.0,39.5028,39.5101,39.4218,39.4366,49900.0
2014-12-18 12:25:00,53.59,53.61,53.54,53.54,26000.0,39.4366,39.4513,39.3998,39.3998,26000.0
2014-12-18 12:30:00,53.54,53.54,53.44,53.45,39300.0,39.3998,39.3998,39.3262,39.3335,39300.0
2014-12-18 12:35:00,53.45,53.46,53.36,53.36,23800.0,39.3335,39.3409,39.2673,39.2673,23800.0
2014-12-18 12:40:00,53.36,53.44,53.35,53.42,21800.0,39.2673,39.3262,39.2599,39.3115,21800.0
2014-12-18 12:45:00,53.4,53.52,53.37,53.51,32500.0,39.2967,39.385,39.2747,39.3777,32500.0
2014-12-18 12:50:00,53.51,53.62,53.48,53.59,125800.0,39.3777,39.4586,39.3556,39.4366,125800.0
2014-12-18 12:55:00,53.58,53.6,53.48,53.5,27400.0,39.4292,39.4439,39.3556,39.3703,27400.0
2014-12-18 13:00:00,53.49,53.59,53.45,53.58,25600.0,39.363,39.4366,39.3335,39.4292,25600.0
2014-12-18 13:05:00,53.58,53.66,53.56,53.59,35300.0,39.4292,39.4881,39.4145,39.4366,35300.0
2014-12-18 13:10:00,53.6,53.66,53.57,53.65,30100.0,39.4439,39.4881,39.4218,39.4807,30100.0
2014-12-18 13:15:00,53.65,53.71,53.59,53.59,40700.0,39.4807,39.5249,39.4366,39.4366,40700.0
2014-12-18 13:20:00,53.61,53.64,53.57,53.62,25900.0,39.4513,39.4733,39.4218,39.4586,25900.0
2014-12-18 13:25:00,53.63,53.64,53.54,53.59,24500.0,39.466,39.4733,39.3998,39.4366,24500.0
2014-12-18 13:30:00,53.59,53.61,53.51,53.6,29100.0,39.4366,39.4513,39.3777,39.4439,29100.0
2014-12-18 13:35:00,53.6,53.62,53.55,53.56,41100.0,39.4439,39.4586,39.4071,39.4145,41100.0
2014-12-18 13:40:00,53.54,53.55,53.46,53.48,36900.0,39.3998,39.4071,39.3409,39.3556,36900.0
2014-12-18 13:45:00,53.48,53.57,53.47,53.49,62400.0,39.3556,39.4218,39.3482,39.363,62400.0
2014-12-18 13:50:00,53.49,53.53,53.45,53.47,70200.0,39.363,39.3924,39.3335,39.3482,70200.0
2014-12-18 13:55:00,53.47,53.52,53.45,53.5,29400.0,39.3482,39.385,39.3335,39.3703,29400.0
2014-12-18 14:00:00,53.49,53.52,53.44,53.52,86500.0,39.363,39.385,39.3262,39.385,86500.0
2014-12-18 14:05:00,53.52,53.56,53.43,53.44,65700.0,39.385,39.4145,39.3188,39.3262,65700.0
2014-12-18 14:10:00,53.47,53.51,53.41,53.43,20500.0,39.3482,39.3777,39.3041,39.3188,20500.0
2014-12-18 14:15:00,53.45,53.54,53.45,53.5,35900.0,39.3335,39.3998,39.3335,39.3703,35900.0
2014-12-18 14:20:00,53.49,53.5,53.4,53.41,44700.0,39.363,39.3703,39.2967,39.3041,44700.0
2014-12-18 14:25:00,53.39,53.45,53.31,53.35,50000.0,39.2894,39.3335,39.2305,39.2599,50000.0
2014-12-18 14:30:00,53.35,53.39,53.32,53.37,101500.0,39.2599,39.2894,39.2379,39.2747,101500.0
2014-12-18 14:35:00,53.37,53.48,53.3,53.48,132200.0,39.2747,39.3556,39.2231,39.3556,132200.0
2014-12-18 14:40:00,53.46,53.5,53.42,53.46,44800.0,39.3409,39.3703,39.3115,39.3409,44800.0
2014-12-18 14:45:00,53.47,53.53,53.43,53.49,52300.0,39.3482,39.3924,39.3188,39.363,52300.0
2014-12-18 14:50:00,53.49,53.5,53.46,53.5,66000.0,39.363,39.3703,39.3409,39.3703,66000.0
2014-12-18 14:55:00,53.49,53.7,53.49,53.69,113000.0,39.363,39.5175,39.363,39.5101,113000.0
2014-12-18 15:00:00,53.69,53.76,53.67,53.74,110000.0,39.5101,39.5617,39.4954,39.5469,110000.0
2014-12-18 15:05:00,53.75,53.82,53.73,53.77,89000.0,39.5543,39.6058,39.5396,39.569,89000.0
2014-12-18 15:10:00,53.76,53.85,53.74,53.84,141300.0,39.5617,39.6279,39.5469,39.6205,141300.0
2014-12-18 15:15:00,53.85,53.93,53.83,53.86,159000.0,39.6279,39.6868,39.6132,39.6352,159000.0
2014-12-18 15:20:00,53.87,53.87,53.77,53.8,108700.0,39.6426,39.6426,39.569,39.5911,108700.0
2014-12-18 15:25:00,53.8,53.94,53.79,53.93,213700.0,39.5911,39.6941,39.5837,39.6868,213700.0
2014-12-18 15:30:00,53.93,54.05,53.9,54.05,202300.0,39.6868,39.7751,39.6647,39.7751,202300.0
2014-12-18 15:35:00,54.05,54.11,53.98,54.11,191600.0,39.7751,39.8192,39.7236,39.8192,191600.0
2014-12-18 15:40:00,54.1,54.3,54.1,54.3,239000.0,39.8119,39.959,39.8119,39.959,239000.0
2014-12-18 15:45:00,54.3,54.33,54.18,54.26,270700.0,39.959,39.9811,39.8707,39.9296,270700.0
2014-12-18 15:50:00,54.26,54.38,54.24,54.38,320300.0,39.9296,40.0179,39.9149,40.0179,320300.0
2014-12-18 15:55:00,54.37,54.46,54.36,54.41,451500.0,40.0106,40.0768,40.0032,40.04,451500.0
2014-12-19 09:30:00,54.77,54.82,54.54,54.71,176600.0,40.3049,40.3417,40.1357,40.2608,176600.0
2014-12-19 09:35:00,54.76,55.1,54.57,55.09,162000.0,40.2975,40.5478,40.1577,40.5404,162000.0
2014-12-19 09:40:00,55.03,55.15,54.98,55.02,142500.0,40.4962,40.5845,40.4594,40.4889,142500.0
2014-12-19 09:45:00,55.0,55.29,54.99,55.27,139700.0,40.4742,40.6876,40.4668,40.6729,139700.0
2014-12-19 09:50:00,55.27,55.36,55.2,55.32,159800.0,40.6729,40.7391,40.6213,40.7096,159800.0
2014-12-19 09:55:00,55.33,55.5,55.33,55.5,223000.0,40.717,40.8421,40.717,40.8421,223000.0
2014-12-19 10:00:00,55.5,55.53,55.29,55.37,193700.0,40.8421,40.8642,40.6876,40.7464,193700.0
2014-12-19 10:05:00,55.37,55.66,55.37,55.66,127200.0,40.7464,40.9599,40.7464,40.9599,127200.0
2014-12-19 10:10:00,55.66,55.7,55.5,55.53,174800.0,40.9599,40.9893,40.8421,40.8642,174800.0
2014-12-19 10:15:00,55.52,55.75,55.5,55.69,80300.0,40.8568,41.0261,40.8421,40.9819,80300.0
2014-12-19 10:20:00,55.69,55.78,55.6,55.71,165100.0,40.9819,41.0482,40.9157,40.9966,165100.0
2014-12-19 10:25:00,55.69,55.74,55.64,55.74,86200.0,40.9819,41.0187,40.9451,41.0187,86200.0
2014-12-19 10:30:00,55.74,55.83,55.66,55.72,117000.0,41.0187,41.085,40.9599,41.004,117000.0
2014-12-19 10:35:00,55.72,55.78,55.68,55.76,58800.0,41.004,41.0482,40.9746,41.0334,58800.0
2014-12-19 10:40:00,55.77,55.87,55.74,55.77,66800.0,41.0408,41.1144,41.0187,41.0408,66800.0
2014-12-19 10:45:00,55.76,55.8,55.72,55.76,81100.0,41.0334,41.0629,41.004,41.0334,81100.0
2014-12-19 10:50:00,55.77,55.91,55.75,55.86,78000.0,41.0408,41.1438,41.0261,41.107,78000.0
2014-12-19 10:55:00,55.84,55.9,55.75,55.77,86100.0,41.0923,41.1365,41.0261,41.0408,86100.0
2014-12-19 11:00:00,55.77,55.88,55.7,55.86,74500.0,41.0408,41.1217,40.9893,41.107,74500.0
2014-12-19 11:05:00,55.85,55.86,55.74,55.79,61000.0,41.0997,41.107,41.0187,41.0555,61000.0
2014-12-19 11:10:00,55.78,55.96,55.78,55.96,75500.0,41.0482,41.1806,41.0482,41.1806,75500.0
2014-12-19 11:15:00,55.96,56.0,55.85,55.86,71400.0,41.1806,41.2101,41.0997,41.107,71400.0
2014-12-19 11:20:00,55.86,56.0,55.81,55.91,36100.0,41.107,41.2101,41.0702,41.1438,36100.0
2014-12-19 11:25:00,55.91,56.0,55.89,55.9,55800.0,41.1438,41.2101,41.1291,41.1365,55800.0
2014-12-19 11:30:00,55.9,55.93,55.89,55.9,56700.0,41.1365,41.1585,41.1291,41.1365,56700.0
2014-12-19 11:35:00,55.91,55.91,55.78,55.79,42500.0,41.1438,41.1438,41.0482,41.0555,42500.0
2014-12-19 11:40:00,55.79,55.85,55.78,55.78,50300.0,41.0555,41.0997,41.0482,41.0482,50300.0
2014-12-19 11:45:00,55.78,55.78,55.49,55.52,138900.0,41.0482,41.0482,40.8348,40.8568,138900.0
2014-12-19 11:50:00,55.53,55.57,55.46,55.49,126800.0,40.8642,40.8936,40.8127,40.8348,126800.0
2014-12-19 11:55:00,55.5,55.58,55.42,55.47,56400.0,40.8421,40.901,40.7832,40.82,56400.0
2014-12-19 12:00:00,55.47,55.48,55.39,55.4,48900.0,40.82,40.8274,40.7612,40.7685,48900.0
2014-12-19 12:05:00,55.41,55.41,55.32,55.37,42200.0,40.7759,40.7759,40.7096,40.7464,42200.0
2014-12-19 12:10:00,55.36,55.39,55.31,55.38,32500.0,40.7391,40.7612,40.7023,40.7538,32500.0
2014-12-19 12:15:00,55.39,55.47,55.38,55.43,84600.0,40.7612,40.82,40.7538,40.7906,84600.0
2014-12-19 12:20:00,55.42,55.44,55.33,55.36,31300.0,40.7832,40.798,40.717,40.7391,31300.0
2014-12-19 12:25:00,55.36,55.43,55.35,55.43,29300.0,40.7391,40.7906,40.7317,40.7906,29300.0
2014-12-19 12:30:00,55.42,55.43,55.3,55.3,77000.0,40.7832,40.7906,40.6949,40.6949,77000.0
2014-12-19 12:35:00,55.3,55.36,55.3,55.34,43200.0,40.6949,40.7391,40.6949,40.7244,43200.0
2014-12-19 12:40:00,55.35,55.41,55.34,55.4,16800.0,40.7317,40.7759,40.7244,40.7685,16800.0
2014-12-19 12:45:00,55.4,55.42,55.34,55.39,44700.0,40.7685,40.7832,40.7244,40.7612,44700.0
2014-12-19 12:50:00,55.38,55.48,55.38,55.41,20100.0,40.7538,40.8274,40.7538,40.7759,20100.0
2014-12-19 12:55:00,55.4,55.45,55.38,55.38,26500.0,40.7685,40.8053,40.7538,40.7538,26500.0
2014-12-19 13:00:00,55.38,55.42,55.36,55.4,45100.0,40.7538,40.7832,40.7391,40.7685,45100.0
2014-12-19 13:05:00,55.39,55.48,55.38,55.47,64800.0,40.7612,40.8274,40.7538,40.82,64800.0
2014-12-19 13:10:00,55.47,55.47,55.43,55.46,37100.0,40.82,40.82,40.7906,40.8127,37100.0
2014-12-19 13:15:00,55.47,55.58,55.45,55.58,102300.0,40.82,40.901,40.8053,40.901,102300.0
2014-12-19 13:20:00,55.58,55.61,55.55,55.55,33600.0,40.901,40.9231,40.8789,40.8789,33600.0
2014-12-19 13:25:00,55.56,55.61,55.53,55.58,22300.0,40.8863,40.9231,40.8642,40.901,22300.0
2014-12-19 13:30:00,55.6,55.65,55.57,55.6,31200.0,40.9157,40.9525,40.8936,40.9157,31200.0
2014-12-19 13:35:00,55.6,55.68,55.58,55.67,21100.0,40.9157,40.9746,40.901,40.9672,21100.0
2014-12-19 13:40:00,55.68,55.76,55.64,55.75,34700.0,40.9746,41.0334,40.9451,41.0261,34700.0
2014-12-19 13:45:00,55.76,55.8,55.73,55.78,56000.0,41.0334,41.0629,41.0114,41.0482,56000.0
2014-12-19 13:50:00,55.78,55.79,55.73,55.76,28000.0,41.0482,41.0555,41.0114,41.0334,28000.0
2014-12-19 13:55:00,55.77,55.8,55.66,55.66,42500.0,41.0408,41.0629,40.9599,40.9599,42500.0
2014-12-19 14:00:00,55.65,55.66,55.6,55.64,35300.0,40.9525,40.9599,40.9157,40.9451,35300.0
2014-12-19 14:05:00,55.64,55.72,55.59,55.68,91600.0,40.9451,41.004,40.9083,40.9746,91600.0
2014-12-19 14:10:00,55.68,55.77,55.67,55.75,48900.0,40.9746,41.0408,40.9672,41.0261,48900.0
2014-12-19 14:15:00,55.75,55.86,55.71,55.82,71500.0,41.0261,41.107,40.9966,41.0776,71500.0
2014-12-19 14:20:00,55.83,55.85,55.72,55.76,138400.0,41.085,41.0997,41.004,41.0334,138400.0
2014-12-19 14:25:00,55.76,55.77,55.74,55.75,45500.0,41.0334,41.0408,41.0187,41.0261,45500.0
2014-12-19 14:30:00,55.75,55.77,55.74,55.76,54400.0,41.0261,41.0408,41.0187,41.0334,54400.0
2014-12-19 14:35:00,55.76,55.82,55.75,55.81,42300.0,41.0334,41.0776,41.0261,41.0702,42300.0
2014-12-19 14:40:00,55.82,56.07,55.82,56.06,133300.0,41.0776,41.2616,41.0776,41.2542,133300.0
2014-12-19 14:45:00,56.06,56.08,56.0,56.08,42000.0,41.2542,41.2689,41.2101,41.2689,42000.0
2014-12-19 14:50:00,56.07,56.24,56.07,56.24,55500.0,41.2616,41.3867,41.2616,41.3867,55500.0
2014-12-19 14:55:00,56.24,56.29,56.22,56.24,82500.0,41.3867,41.4235,41.372,41.3867,82500.0
2014-12-19 15:00:00,56.24,56.28,56.23,56.26,98800.0,41.3867,41.4161,41.3793,41.4014,98800.0
2014-12-19 15:05:00,56.26,56.36,56.23,56.34,144300.0,41.4014,41.475,41.3793,41.4603,144300.0
2014-12-19 15:10:00,56.33,56.52,56.25,56.45,138400.0,41.4529,41.5927,41.394,41.5412,138400.0
2014-12-19 15:15:00,56.46,56.49,56.25,56.3,76800.0,41.5486,41.5706,41.394,41.4308,76800.0
2014-12-19 15:20:00,56.3,56.41,56.26,56.4,63700.0,41.4308,41.5118,41.4014,41.5044,63700.0
2014-12-19 15:25:00,56.39,56.52,56.36,56.49,90500.0,41.4971,41.5927,41.475,41.5706,90500.0
2014-12-19 15:30:00,56.49,56.54,56.42,56.47,149200.0,41.5706,41.6074,41.5191,41.5559,149200.0
2014-12-19 15:35:00,56.47,56.48,56.33,56.38,202700.0,41.5559,41.5633,41.4529,41.4897,202700.0
2014-12-19 15:40:00,56.39,56.5,56.38,56.47,179900.0,41.4971,41.578,41.4897,41.5559,179900.0
2014-12-19 15:45:00,56.46,56.48,56.37,56.46,281800.0,41.5486,41.5633,41.4823,41.5486,281800.0
2014-12-19 15:50:00,56.46,56.47,56.33,56.36,292600.0,41.5486,41.5559,41.4529,41.475,292600.0
2014-12-19 15:55:00,56.37,56.41,56.35,56.4,381900.0,41.4823,41.5118,41.4676,41.5044,381900.0
2014-12-22 09:30:00,56.48,56.74,56.34,56.6,220200.0,41.5633,41.7546,41.4603,41.6516,220200.0
2014-12-22 09:35:00,56.6,56.77,56.51,56.6,116600.0,41.6516,41.7767,41.5854,41.6516,116600.0
2014-12-22 09:40:00,56.6,56.64,56.53,56.6,129200.0,41.6516,41.681,41.6001,41.6516,129200.0
2014-12-22 09:45:00,56.6,56.6,56.4,56.4,92000.0,41.6516,41.6516,41.5044,41.5044,92000.0
2014-12-22 09:50:00,56.41,56.51,56.4,56.47,53700.0,41.5118,41.5854,41.5044,41.5559,53700.0
2014-12-22 09:55:00,56.46,56.54,56.42,56.53,94100.0,41.5486,41.6074,41.5191,41.6001,94100.0
2014-12-22 10:00:00,56.51,56.55,56.47,56.5,91900.0,41.5854,41.6148,41.5559,41.578,91900.0
2014-12-22 10:05:00,56.5,56.55,56.41,56.45,161300.0,41.578,41.6148,41.5118,41.5412,161300.0
2014-12-22 10:10:00,56.45,56.51,56.39,56.42,171700.0,41.5412,41.5854,41.4971,41.5191,171700.0
2014-12-22 10:15:00,56.42,56.44,56.37,56.4,95400.0,41.5191,41.5339,41.4823,41.5044,95400.0
2014-12-22 10:20:00,56.4,56.42,56.38,56.4,100100.0,41.5044,41.5191,41.4897,41.5044,100100.0
2014-12-22 10:25:00,56.4,56.4,56.1,56.11,83700.0,41.5044,41.5044,41.2836,41.291,83700.0
2014-12-22 10:30:00,56.12,56.17,56.07,56.12,83400.0,41.2984,41.3352,41.2616,41.2984,83400.0
2014-12-22 10:35:00,56.1,56.15,56.03,56.1,84300.0,41.2836,41.3204,41.2321,41.2836,84300.0
2014-12-22 10:40:00,56.09,56.1,56.0,56.02,51700.0,41.2763,41.2836,41.2101,41.2248,51700.0
2014-12-22 10:45:00,56.02,56.03,55.87,55.92,108000.0,41.2248,41.2321,41.1144,41.1512,108000.0
2014-12-22 10:50:00,55.92,55.95,55.82,55.83,41800.0,41.1512,41.1733,41.0776,41.085,41800.0
2014-12-22 10:55:00,55.84,55.92,55.82,55.82,30700.0,41.0923,41.1512,41.0776,41.0776,30700.0
2014-12-22 11:00:00,55.82,55.85,55.68,55.85,69300.0,41.0776,41.0997,40.9746,41.0997,69300.0
2014-12-22 11:05:00,55.85,55.9,55.83,55.9,42800.0,41.0997,41.1365,41.085,41.1365,42800.0
2014-12-22 11:10:00,55.9,56.03,55.9,55.96,90100.0,41.1365,41.2321,41.1365,41.1806,90100.0
2014-12-22 11:15:00,55.96,55.98,55.83,55.87,32200.0,41.1806,41.1953,41.085,41.1144,32200.0
2014-12-22 11:20:00,55.85,55.86,55.68,55.69,65000.0,41.0997,41.107,40.9746,40.9819,65000.0
2014-12-22 11:25:00,55.68,55.71,55.63,55.67,48000.0,40.9746,40.9966,40.9378,40.9672,48000.0
2014-12-22 11:30:00,55.67,55.68,55.49,55.6,102500.0,40.9672,40.9746,40.8348,40.9157,102500.0
2014-12-22 11:35:00,55.59,55.64,55.45,55.45,42100.0,40.9083,40.9451,40.8053,40.8053,42100.0
2014-12-22 11:40:00,55.45,55.5,55.38,55.44,52700.0,40.8053,40.8421,40.7538,40.798,52700.0
2014-12-22 11:45:00,55.45,55.52,55.42,55.5,41500.0,40.8053,40.8568,40.7832,40.8421,41500.0
2014-12-22 11:50:00,55.5,55.55,55.44,55.46,91000.0,40.8421,40.8789,40.798,40.8127,91000.0
2014-12-22 11:55:00,55.45,55.45,55.41,55.41,16300.0,40.8053,40.8053,40.7759,40.7759,16300.0
2014-12-22 12:00:00,55.42,55.47,55.4,55.47,72000.0,40.7832,40.82,40.7685,40.82,72000.0
2014-12-22 12:05:00,55.47,55.62,55.47,55.61,52300.0,40.82,40.9304,40.82,40.9231,52300.0
2014-12-22 12:10:00,55.61,55.7,55.6,55.69,29700.0,40.9231,40.9893,40.9157,40.9819,29700.0
2014-12-22 12:15:00,55.7,55.76,55.67,55.75,21600.0,40.9893,41.0334,40.9672,41.0261,21600.0
2014-12-22 12:20:00,55.75,55.79,55.67,55.67,82400.0,41.0261,41.0555,40.9672,40.9672,82400.0
2014-12-22 12:25:00,55.67,55.72,55.63,55.64,19300.0,40.9672,41.004,40.9378,40.9451,19300.0
2014-12-22 12:30:00,55.64,55.68,55.6,55.67,25600.0,40.9451,40.9746,40.9157,40.9672,25600.0
2014-12-22 12:35:00,55.67,55.68,55.6,55.65,37200.0,40.9672,40.9746,40.9157,40.9525,37200.0
2014-12-22 12:40:00,55.64,55.7,55.63,55.68,29400.0,40.9451,40.9893,40.9378,40.9746,29400.0
2014-12-22 12:45:00,55.69,55.75,55.68,55.75,39000.0,40.9819,41.0261,40.9746,41.0261,39000.0
2014-12-22 12:50:00,55.75,55.84,55.74,55.84,11100.0,41.0261,41.0923,41.0187,41.0923,11100.0
2014-12-22 12:55:00,55.85,55.88,55.82,55.83,23400.0,41.0997,41.1217,41.0776,41.085,23400.0
2014-12-22 13:00:00,55.82,55.82,55.77,55.78,15400.0,41.0776,41.0776,41.0408,41.0482,15400.0
2014-12-22 13:05:00,55.78,55.79,55.72,55.76,24500.0,41.0482,41.0555,41.004,41.0334,24500.0
2014-12-22 13:10:00,55.75,55.77,55.73,55.73,15500.0,41.0261,41.0408,41.0114,41.0114,15500.0
2014-12-22 13:15:00,55.73,55.78,55.73,55.75,11900.0,41.0114,41.0482,41.0114,41.0261,11900.0
2014-12-22 13:20:00,55.75,55.76,55.72,55.74,8700.0,41.0261,41.0334,41.004,41.0187,8700.0
2014-12-22 13:25:00,55.75,55.78,55.74,55.74,19500.0,41.0261,41.0482,41.0187,41.0187,19500.0
2014-12-22 13:30:00,55.74,55.74,55.67,55.68,25700.0,41.0187,41.0187,40.9672,40.9746,25700.0
2014-12-22 13:35:00,55.68,55.7,55.64,55.66,16200.0,40.9746,40.9893,40.9451,40.9599,16200.0
2014-12-22 13:40:00,55.65,55.65,55.58,55.62,26700.0,40.9525,40.9525,40.901,40.9304,26700.0
2014-12-22 13:45:00,55.62,55.65,55.6,55.6,24600.0,40.9304,40.9525,40.9157,40.9157,24600.0
2014-12-22 13:50:00,55.6,55.63,55.59,55.6,25800.0,40.9157,40.9378,40.9083,40.9157,25800.0
2014-12-22 13:55:00,55.61,55.64,55.58,55.62,52600.0,40.9231,40.9451,40.901,40.9304,52600.0
2014-12-22 14:00:00,55.62,55.72,55.61,55.71,65000.0,40.9304,41.004,40.9231,40.9966,65000.0
2014-12-22 14:05:00,55.7,55.82,55.69,55.82,35800.0,40.9893,41.0776,40.9819,41.0776,35800.0
2014-12-22 14:10:00,55.82,55.83,55.76,55.82,23600.0,41.0776,41.085,41.0334,41.0776,23600.0
2014-12-22 14:15:00,55.83,55.89,55.81,55.88,24100.0,41.085,41.1291,41.0702,41.1217,24100.0
2014-12-22 14:20:00,55.87,56.05,55.87,56.05,115200.0,41.1144,41.2469,41.1144,41.2469,115200.0
2014-12-22 14:25:00,56.04,56.07,56.03,56.05,26400.0,41.2395,41.2616,41.2321,41.2469,26400.0
2014-12-22 14:30:00,56.04,56.08,56.0,56.02,40200.0,41.2395,41.2689,41.2101,41.2248,40200.0
2014-12-22 14:35:00,56.02,56.03,55.99,56.02,35600.0,41.2248,41.2321,41.2027,41.2248,35600.0
2014-12-22 14:40:00,56.01,56.06,56.01,56.05,27500.0,41.2174,41.2542,41.2174,41.2469,27500.0
2014-12-22 14:45:00,56.04,56.14,56.03,56.12,38200.0,41.2395,41.3131,41.2321,41.2984,38200.0
2014-12-22 14:50:00,56.13,56.14,56.1,56.11,38100.0,41.3057,41.3131,41.2836,41.291,38100.0
2014-12-22 14:55:00,56.12,56.18,56.11,56.16,42300.0,41.2984,41.3425,41.291,41.3278,42300.0
2014-12-22 15:00:00,56.15,56.24,56.14,56.22,55800.0,41.3204,41.3867,41.3131,41.372,55800.0
2014-12-22 15:05:00,56.22,56.22,56.13,56.14,33200.0,41.372,41.372,41.3057,41.3131,33200.0
2014-12-22 15:10:00,56.13,56.14,56.1,56.1,16900.0,41.3057,41.3131,41.2836,41.2836,16900.0
2014-12-22 15:15:00,56.1,56.12,56.05,56.08,56400.0,41.2836,41.2984,41.2469,41.2689,56400.0
2014-12-22 15:20:00,56.09,56.31,56.09,56.3,106000.0,41.2763,41.4382,41.2763,41.4308,106000.0
2014-12-22 15:25:00,56.31,56.42,56.29,56.41,166500.0,41.4382,41.5191,41.4235,41.5118,166500.0
2014-12-22 15:30:00,56.4,56.46,56.35,56.38,149800.0,41.5044,41.5486,41.4676,41.4897,149800.0
2014-12-22 15:35:00,56.37,56.4,56.35,56.36,66300.0,41.4823,41.5044,41.4676,41.475,66300.0
2014-12-22 15:40:00,56.36,56.48,56.35,56.48,93000.0,41.475,41.5633,41.4676,41.5633,93000.0
2014-12-22 15:45:00,56.47,56.55,56.45,56.52,172100.0,41.5559,41.6148,41.5412,41.5927,172100.0
2014-12-22 15:50:00,56.52,56.58,56.51,56.58,181400.0,41.5927,41.6369,41.5854,41.6369,181400.0
2014-12-22 15:55:00,56.58,56.59,56.49,56.55,317800.0,41.6369,41.6442,41.5706,41.6148,317800.0
2014-12-23 09:30:00,56.67,57.31,56.62,57.24,153800.0,41.7031,42.1741,41.6663,42.1226,153800.0
2014-12-23 09:35:00,57.24,57.5,57.11,57.46,92000.0,42.1226,42.3139,42.0269,42.2845,92000.0
2014-12-23 09:40:00,57.48,57.73,57.46,57.68,105500.0,42.2992,42.4832,42.2845,42.4464,105500.0
2014-12-23 09:45:00,57.68,57.86,57.65,57.77,112000.0,42.4464,42.5788,42.4243,42.5126,112000.0
2014-12-23 09:50:00,57.77,57.97,57.76,57.91,120300.0,42.5126,42.6598,42.5052,42.6156,120300.0
2014-12-23 09:55:00,57.92,58.17,57.82,58.17,104400.0,42.623,42.8069,42.5494,42.8069,104400.0
2014-12-23 10:00:00,58.16,58.33,58.0,58.31,104600.0,42.7996,42.9247,42.6818,42.91,104600.0
2014-12-23 10:05:00,58.32,58.5,58.25,58.31,113600.0,42.9173,43.0498,42.8658,42.91,113600.0
2014-12-23 10:10:00,58.31,58.37,58.08,58.08,108000.0,42.91,42.9541,42.7407,42.7407,108000.0
2014-12-23 10:15:00,58.07,58.18,58.01,58.15,120600.0,42.7334,42.8143,42.6892,42.7922,120600.0
2014-12-23 10:20:00,58.13,58.44,58.13,58.44,67700.0,42.7775,43.0056,42.7775,43.0056,67700.0
2014-12-23 10:25:00,58.41,58.42,58.21,58.28,102500.0,42.9836,42.9909,42.8364,42.8879,102500.0
2014-12-23 10:30:00,58.28,58.35,58.2,58.2,76700.0,42.8879,42.9394,42.829,42.829,76700.0
2014-12-23 10:35:00,58.21,58.27,58.2,58.23,69300.0,42.8364,42.8805,42.829,42.8511,69300.0
2014-12-23 10:40:00,58.22,58.32,58.11,58.16,60900.0,42.8437,42.9173,42.7628,42.7996,60900.0
2014-12-23 10:45:00,58.16,58.18,58.07,58.12,43900.0,42.7996,42.8143,42.7334,42.7702,43900.0
2014-12-23 10:50:00,58.12,58.25,58.05,58.19,46600.0,42.7702,42.8658,42.7186,42.8217,46600.0
2014-12-23 10:55:00,58.21,58.21,58.0,58.13,57900.0,42.8364,42.8364,42.6818,42.7775,57900.0
2014-12-23 11:00:00,58.11,58.23,58.08,58.22,46700.0,42.7628,42.8511,42.7407,42.8437,46700.0
2014-12-23 11:05:00,58.23,58.25,58.17,58.19,70200.0,42.8511,42.8658,42.8069,42.8217,70200.0
2014-12-23 11:10:00,58.19,58.2,58.13,58.13,43400.0,42.8217,42.829,42.7775,42.7775,43400.0
2014-12-23 11:15:00,58.12,58.27,58.11,58.25,58200.0,42.7702,42.8805,42.7628,42.8658,58200.0
2014-12-23 11:20:00,58.26,58.35,58.2,58.32,58400.0,42.8732,42.9394,42.829,42.9173,58400.0
2014-12-23 11:25:00,58.32,58.41,58.3,58.4,59600.0,42.9173,42.9836,42.9026,42.9762,59600.0
2014-12-23 11:30:00,58.4,58.41,58.27,58.32,75000.0,42.9762,42.9836,42.8805,42.9173,75000.0
2014-12-23 11:35:00,58.32,58.32,58.19,58.21,60200.0,42.9173,42.9173,42.8217,42.8364,60200.0
2014-12-23 11:40:00,58.21,58.21,58.08,58.08,50000.0,42.8364,42.8364,42.7407,42.7407,50000.0
2014-12-23 11:45:00,58.08,58.09,58.02,58.06,36900.0,42.7407,42.7481,42.6966,42.726,36900.0
2014-12-23 11:50:00,58.06,58.09,57.99,58.09,52700.0,42.726,42.7481,42.6745,42.7481,52700.0
2014-12-23 11:55:00,58.09,58.13,58.03,58.05,34100.0,42.7481,42.7775,42.7039,42.7186,34100.0
2014-12-23 12:00:00,58.04,58.14,58.04,58.13,29700.0,42.7113,42.7849,42.7113,42.7775,29700.0
2014-12-23 12:05:00,58.13,58.18,58.11,58.16,33400.0,42.7775,42.8143,42.7628,42.7996,33400.0
2014-12-23 12:10:00,58.16,58.26,58.14,58.26,31800.0,42.7996,42.8732,42.7849,42.8732,31800.0
2014-12-23 12:15:00,58.26,58.34,58.24,58.33,26100.0,42.8732,42.932,42.8585,42.9247,26100.0
2014-12-23 12:20:00,58.33,58.36,58.23,58.23,50000.0,42.9247,42.9468,42.8511,42.8511,50000.0
2014-12-23 12:25:00,58.24,58.25,58.15,58.19,49500.0,42.8585,42.8658,42.7922,42.8217,49500.0
2014-12-23 12:30:00,58.18,58.19,58.03,58.03,57900.0,42.8143,42.8217,42.7039,42.7039,57900.0
2014-12-23 12:35:00,58.03,58.09,58.02,58.06,40400.0,42.7039,42.7481,42.6966,42.726,40400.0
2014-12-23 12:40:00,58.05,58.05,57.99,58.0,99900.0,42.7186,42.7186,42.6745,42.6818,99900.0
2014-12-23 12:45:00,58.0,58.05,57.98,58.03,45500.0,42.6818,42.7186,42.6671,42.7039,45500.0
2014-12-23 12:50:00,58.03,58.08,57.99,58.06,25900.0,42.7039,42.7407,42.6745,42.726,25900.0
2014-12-23 12:55:00,58.07,58.09,58.03,58.04,18500.0,42.7334,42.7481,42.7039,42.7113,18500.0
2014-12-23 13:00:00,58.03,58.05,58.0,58.0,24000.0,42.7039,42.7186,42.6818,42.6818,24000.0
2014-12-23 13:05:00,58.01,58.02,57.99,58.01,26700.0,42.6892,42.6966,42.6745,42.6892,26700.0
2014-12-23 13:10:00,58.01,58.1,58.0,58.1,32300.0,42.6892,42.7554,42.6818,42.7554,32300.0
2014-12-23 13:15:00,58.11,58.13,58.02,58.03,22100.0,42.7628,42.7775,42.6966,42.7039,22100.0
2014-12-23 13:20:00,58.02,58.09,58.0,58.09,38700.0,42.6966,42.7481,42.6818,42.7481,38700.0
2014-12-23 13:25:00,58.09,58.14,58.08,58.08,24900.0,42.7481,42.7849,42.7407,42.7407,24900.0
2014-12-23 13:30:00,58.08,58.11,58.02,58.05,24500.0,42.7407,42.7628,42.6966,42.7186,24500.0
2014-12-23 13:35:00,58.05,58.07,58.01,58.04,24400.0,42.7186,42.7334,42.6892,42.7113,24400.0
2014-12-23 13:40:00,58.05,58.06,58.01,58.04,34000.0,42.7186,42.726,42.6892,42.7113,34000.0
2014-12-23 13:45:00,58.04,58.11,58.04,58.08,28200.0,42.7113,42.7628,42.7113,42.7407,28200.0
2014-12-23 13:50:00,58.09,58.18,58.08,58.18,23800.0,42.7481,42.8143,42.7407,42.8143,23800.0
2014-12-23 13:55:00,58.19,58.26,58.16,58.2,41100.0,42.8217,42.8732,42.7996,42.829,41100.0
2014-12-23 14:00:00,58.19,58.19,58.13,58.15,31500.0,42.8217,42.8217,42.7775,42.7922,31500.0
2014-12-23 14:05:00,58.15,58.16,58.1,58.15,30500.0,42.7922,42.7996,42.7554,42.7922,30500.0
2014-12-23 14:10:00,58.14,58.2,58.13,58.13,41800.0,42.7849,42.829,42.7775,42.7775,41800.0
2014-12-23 14:15:00,58.13,58.17,58.12,58.14,24800.0,42.7775,42.8069,42.7702,42.7849,24800.0
2014-12-23 14:20:00,58.14,58.22,58.14,58.18,23300.0,42.7849,42.8437,42.7849,42.8143,23300.0
2014-12-23 14:25:00,58.18,58.26,58.18,58.25,37300.0,42.8143,42.8732,42.8143,42.8658,37300.0
2014-12-23 14:30:00,58.25,58.29,58.22,58.29,38600.0,42.8658,42.8953,42.8437,42.8953,38600.0
2014-12-23 14:35:00,58.29,58.48,58.2,58.47,122400.0,42.8953,43.0351,42.829,43.0277,122400.0
2014-12-23 14:40:00,58.48,58.49,58.42,58.42,43300.0,43.0351,43.0424,42.9909,42.9909,43300.0
2014-12-23 14:45:00,58.43,58.48,58.41,58.47,32200.0,42.9983,43.0351,42.9836,43.0277,32200.0
2014-12-23 14:50:00,58.48,58.48,58.44,58.46,36400.0,43.0351,43.0351,43.0056,43.0204,36400.0
2014-12-23 14:55:00,58.47,58.48,58.43,58.48,38800.0,43.0277,43.0351,42.9983,43.0351,38800.0
2014-12-23 15:00:00,58.47,58.55,58.46,58.5,89700.0,43.0277,43.0866,43.0204,43.0498,89700.0
2014-12-23 15:05:00,58.5,58.52,58.37,58.37,50200.0,43.0498,43.0645,42.9541,42.9541,50200.0
2014-12-23 15:10:00,58.36,58.38,58.22,58.22,48300.0,42.9468,42.9615,42.8437,42.8437,48300.0
2014-12-23 15:15:00,58.22,58.33,58.21,58.32,50000.0,42.8437,42.9247,42.8364,42.9173,50000.0
2014-12-23 15:20:00,58.31,58.31,58.18,58.2,68800.0,42.91,42.91,42.8143,42.829,68800.0
2014-12-23 15:25:00,58.21,58.21,58.17,58.18,40400.0,42.8364,42.8364,42.8069,42.8143,40400.0
2014-12-23 15:30:00,58.17,58.27,58.13,58.2,122500.0,42.8069,42.8805,42.7775,42.829,122500.0
2014-12-23 15:35:00,58.19,58.23,58.15,58.19,68400.0,42.8217,42.8511,42.7922,42.8217,68400.0
2014-12-23 15:40:00,58.18,58.21,58.17,58.18,94700.0,42.8143,42.8364,42.8069,42.8143,94700.0
2014-12-23 15:45:00,58.18,58.2,58.12,58.12,129600.0,42.8143,42.829,42.7702,42.7702,129600.0
2014-12-23 15:50:00,58.12,58.13,58.05,58.06,141200.0,42.7702,42.7775,42.7186,42.726,141200.0
2014-12-23 15:55:00,58.05,58.16,58.04,58.1,164600.0,42.7186,42.7996,42.7113,42.7554,164600.0
2014-12-24 09:30:00,58.34,58.54,58.25,58.37,71100.0,42.932,43.0792,42.8658,42.9541,71100.0
2014-12-24 09:35:00,58.42,58.45,58.27,58.29,28600.0,42.9909,43.013,42.8805,42.8953,28600.0
2014-12-24 09:40:00,58.29,58.29,58.04,58.14,56600.0,42.8953,42.8953,42.7113,42.7849,56600.0
2014-12-24 09:45:00,58.14,58.24,58.05,58.09,46500.0,42.7849,42.8585,42.7186,42.7481,46500.0
2014-12-24 09:50:00,58.1,58.1,57.99,57.99,55200.0,42.7554,42.7554,42.6745,42.6745,55200.0
2014-12-24 09:55:00,58.01,58.04,57.86,57.95,60800.0,42.6892,42.7113,42.5788,42.6451,60800.0
2014-12-24 10:00:00,57.92,57.99,57.88,57.89,52300.0,42.623,42.6745,42.5935,42.6009,52300.0
2014-12-24 10:05:00,57.91,58.0,57.89,57.92,47800.0,42.6156,42.6818,42.6009,42.623,47800.0
2014-12-24 10:10:00,57.89,57.89,57.8,57.81,42700.0,42.6009,42.6009,42.5347,42.542,42700.0
2014-12-24 10:15:00,57.81,57.85,57.81,57.82,39800.0,42.542,42.5715,42.542,42.5494,39800.0
2014-12-24 10:20:00,57.82,57.85,57.81,57.83,21600.0,42.5494,42.5715,42.542,42.5567,21600.0
2014-12-24 10:25:00,57.84,57.93,57.83,57.86,28400.0,42.5641,42.6303,42.5567,42.5788,28400.0
2014-12-24 10:30:00,57.85,57.89,57.85,57.85,32300.0,42.5715,42.6009,42.5715,42.5715,32300.0
2014-12-24 10:35:00,57.86,57.91,57.85,57.9,36500.0,42.5788,42.6156,42.5715,42.6083,36500.0
2014-12-24 10:40:00,57.9,57.92,57.86,57.89,23200.0,42.6083,42.623,42.5788,42.6009,23200.0
2014-12-24 10:45:00,57.89,57.92,57.87,57.92,16200.0,42.6009,42.623,42.5862,42.623,16200.0
2014-12-24 10:50:00,57.92,57.97,57.89,57.95,27500.0,42.623,42.6598,42.6009,42.6451,27500.0
2014-12-24 10:55:00,57.94,57.95,57.9,57.91,23300.0,42.6377,42.6451,42.6083,42.6156,23300.0
2014-12-24 11:00:00,57.91,57.99,57.91,57.99,14700.0,42.6156,42.6745,42.6156,42.6745,14700.0
2014-12-24 11:05:00,57.98,58.01,57.94,58.0,48700.0,42.6671,42.6892,42.6377,42.6818,48700.0
2014-12-24 11:10:00,58.01,58.01,57.92,57.94,40200.0,42.6892,42.6892,42.623,42.6377,40200.0
2014-12-24 11:15:00,57.95,57.97,57.93,57.97,34400.0,42.6451,42.6598,42.6303,42.6598,34400.0
2014-12-24 11:20:00,57.97,57.98,57.95,57.96,33100.0,42.6598,42.6671,42.6451,42.6524,33100.0
2014-12-24 11:25:00,57.95,57.97,57.95,57.96,29000.0,42.6451,42.6598,42.6451,42.6524,29000.0
2014-12-24 11:30:00,57.95,57.97,57.8,57.8,46600.0,42.6451,42.6598,42.5347,42.5347,46600.0
2014-12-24 11:35:00,57.8,57.88,57.79,57.87,68000.0,42.5347,42.5935,42.5273,42.5862,68000.0
2014-12-24 11:40:00,57.87,57.9,57.82,57.83,29100.0,42.5862,42.6083,42.5494,42.5567,29100.0
2014-12-24 11:45:00,57.84,57.88,57.84,57.87,22000.0,42.5641,42.5935,42.5641,42.5862,22000.0
2014-12-24 11:50:00,57.88,57.91,57.85,57.9,28700.0,42.5935,42.6156,42.5715,42.6083,28700.0
2014-12-24 11:55:00,57.91,57.95,57.89,57.9,32300.0,42.6156,42.6451,42.6009,42.6083,32300.0
2014-12-24 12:00:00,57.9,57.97,57.9,57.97,13200.0,42.6083,42.6598,42.6083,42.6598,13200.0
2014-12-24 12:05:00,57.98,57.99,57.94,57.97,18500.0,42.6671,42.6745,42.6377,42.6598,18500.0
2014-12-24 12:10:00,57.97,58.04,57.96,58.01,28800.0,42.6598,42.7113,42.6524,42.6892,28800.0
2014-12-24 12:15:00,58.01,58.03,57.99,58.03,21400.0,42.6892,42.7039,42.6745,42.7039,21400.0
2014-12-24 12:20:00,58.02,58.05,58.0,58.04,21600.0,42.6966,42.7186,42.6818,42.7113,21600.0
2014-12-24 12:25:00,58.04,58.1,58.02,58.03,20100.0,42.7113,42.7554,42.6966,42.7039,20100.0
2014-12-24 12:30:00,58.03,58.09,58.02,58.09,22900.0,42.7039,42.7481,42.6966,42.7481,22900.0
2014-12-24 12:35:00,58.09,58.12,58.08,58.1,25800.0,42.7481,42.7702,42.7407,42.7554,25800.0
2014-12-24 12:40:00,58.1,58.11,58.07,58.07,23700.0,42.7554,42.7628,42.7334,42.7334,23700.0
2014-12-24 12:45:00,58.07,58.09,58.04,58.07,39200.0,42.7334,42.7481,42.7113,42.7334,39200.0
2014-12-24 12:50:00,58.05,58.06,58.0,58.01,30400.0,42.7186,42.726,42.6818,42.6892,30400.0
2014-12-24 12:55:00,58.01,58.06,57.99,58.01,70000.0,42.6892,42.726,42.6745,42.6892,70000.0
2014-12-26 09:30:00,58.04,58.4,58.03,58.38,63200.0,42.7113,42.9762,42.7039,42.9615,63200.0
2014-12-26 09:35:00,58.37,58.37,58.23,58.24,26200.0,42.9541,42.9541,42.8511,42.8585,26200.0
2014-12-26 09:40:00,58.24,58.29,58.23,58.24,21300.0,42.8585,42.8953,42.8511,42.8585,21300.0
2014-12-26 09:45:00,58.25,58.45,58.25,58.38,13500.0,42.8658,43.013,42.8658,42.9615,13500.0
2014-12-26 09:50:00,58.41,58.44,58.19,58.22,33600.0,42.9836,43.0056,42.8217,42.8437,33600.0
2014-12-26 09:55:00,58.24,58.29,58.24,58.27,13800.0,42.8585,42.8953,42.8585,42.8805,13800.0
2014-12-26 10:00:00,58.25,58.33,58.25,58.31,9500.0,42.8658,42.9247,42.8658,42.91,9500.0
2014-12-26 10:05:00,58.32,58.35,58.27,58.34,15100.0,42.9173,42.9394,42.8805,42.932,15100.0
2014-12-26 10:10:00,58.33,58.34,58.27,58.28,36000.0,42.9247,42.932,42.8805,42.8879,36000.0
2014-12-26 10:15:00,58.27,58.48,58.27,58.47,15300.0,42.8805,43.0351,42.8805,43.0277,15300.0
2014-12-26 10:20:00,58.47,58.52,58.46,58.49,30000.0,43.0277,43.0645,43.0204,43.0424,30000.0
2014-12-26 10:25:00,58.51,58.55,58.47,58.47,33900.0,43.0572,43.0866,43.0277,43.0277,33900.0
2014-12-26 10:30:00,58.48,58.56,58.43,58.49,39100.0,43.0351,43.0939,42.9983,43.0424,39100.0
2014-12-26 10:35:00,58.5,58.62,58.47,58.6,47700.0,43.0498,43.1381,43.0277,43.1234,47700.0
2014-12-26 10:40:00,58.6,58.6,58.43,58.52,18100.0,43.1234,43.1234,42.9983,43.0645,18100.0
2014-12-26 10:45:00,58.53,58.54,58.43,58.46,12500.0,43.0719,43.0792,42.9983,43.0204,12500.0
2014-12-26 10:50:00,58.46,58.54,58.44,58.44,23800.0,43.0204,43.0792,43.0056,43.0056,23800.0
2014-12-26 10:55:00,58.44,58.44,58.31,58.4,33800.0,43.0056,43.0056,42.91,42.9762,33800.0
2014-12-26 11:00:00,58.39,58.51,58.39,58.51,23300.0,42.9688,43.0572,42.9688,43.0572,23300.0
2014-12-26 11:05:00,58.5,58.57,58.5,58.53,16300.0,43.0498,43.1013,43.0498,43.0719,16300.0
2014-12-26 11:10:00,58.54,58.54,58.46,58.46,24000.0,43.0792,43.0792,43.0204,43.0204,24000.0
2014-12-26 11:15:00,58.46,58.46,58.34,58.36,31300.0,43.0204,43.0204,42.932,42.9468,31300.0
2014-12-26 11:20:00,58.36,58.4,58.3,58.3,19300.0,42.9468,42.9762,42.9026,42.9026,19300.0
2014-12-26 11:25:00,58.31,58.31,58.27,58.28,23800.0,42.91,42.91,42.8805,42.8879,23800.0
2014-12-26 11:30:00,58.26,58.26,58.18,58.19,16800.0,42.8732,42.8732,42.8143,42.8217,16800.0
2014-12-26 11:35:00,58.19,58.2,58.17,58.18,25900.0,42.8217,42.829,42.8069,42.8143,25900.0
2014-12-26 11:40:00,58.19,58.22,58.15,58.16,20100.0,42.8217,42.8437,42.7922,42.7996,20100.0
2014-12-26 11:45:00,58.16,58.22,58.15,58.22,13600.0,42.7996,42.8437,42.7922,42.8437,13600.0
2014-12-26 11:50:00,58.23,58.29,58.19,58.28,17000.0,42.8511,42.8953,42.8217,42.8879,17000.0
2014-12-26 11:55:00,58.29,58.34,58.27,58.27,8000.0,42.8953,42.932,42.8805,42.8805,8000.0
2014-12-26 12:00:00,58.26,58.26,58.19,58.2,18800.0,42.8732,42.8732,42.8217,42.829,18800.0
2014-12-26 12:05:00,58.2,58.32,58.2,58.32,17200.0,42.829,42.9173,42.829,42.9173,17200.0
2014-12-26 12:10:00,58.33,58.34,58.27,58.29,31900.0,42.9247,42.932,42.8805,42.8953,31900.0
2014-12-26 12:15:00,58.29,58.29,58.25,58.26,9300.0,42.8953,42.8953,42.8658,42.8732,9300.0
2014-12-26 12:20:00,58.27,58.29,58.24,58.27,15700.0,42.8805,42.8953,42.8585,42.8805,15700.0
2014-12-26 12:25:00,58.26,58.26,58.19,58.2,9900.0,42.8732,42.8732,42.8217,42.829,9900.0
2014-12-26 12:30:00,58.2,58.23,58.19,58.21,16800.0,42.829,42.8511,42.8217,42.8364,16800.0
2014-12-26 12:35:00,58.22,58.28,58.22,58.23,12000.0,42.8437,42.8879,42.8437,42.8511,12000.0
2014-12-26 12:40:00,58.24,58.25,58.2,58.21,9300.0,42.8585,42.8658,42.829,42.8364,9300.0
2014-12-26 12:45:00,58.2,58.23,58.2,58.23,16900.0,42.829,42.8511,42.829,42.8511,16900.0
2014-12-26 12:50:00,58.23,58.27,58.23,58.27,13900.0,42.8511,42.8805,42.8511,42.8805,13900.0
2014-12-26 12:55:00,58.26,58.27,58.23,58.23,24300.0,42.8732,42.8805,42.8511,42.8511,24300.0
2014-12-26 13:00:00,58.24,58.3,58.21,58.25,9600.0,42.8585,42.9026,42.8364,42.8658,9600.0
2014-12-26 13:05:00,58.25,58.25,58.2,58.2,3500.0,42.8658,42.8658,42.829,42.829,3500.0
2014-12-26 13:10:00,58.2,58.24,58.2,58.22,10200.0,42.829,42.8585,42.829,42.8437,10200.0
2014-12-26 13:15:00,58.23,58.24,58.22,58.22,9600.0,42.8511,42.8585,42.8437,42.8437,9600.0
2014-12-26 13:20:00,58.22,58.25,58.2,58.22,8300.0,42.8437,42.8658,42.829,42.8437,8300.0
2014-12-26 13:25:00,58.22,58.23,58.19,58.21,23500.0,42.8437,42.8511,42.8217,42.8364,23500.0
2014-12-26 13:30:00,58.21,58.23,58.2,58.22,10700.0,42.8364,42.8511,42.829,42.8437,10700.0
2014-12-26 13:35:00,58.22,58.24,58.19,58.21,13100.0,42.8437,42.8585,42.8217,42.8364,13100.0
2014-12-26 13:40:00,58.21,58.22,58.18,58.22,14000.0,42.8364,42.8437,42.8143,42.8437,14000.0
2014-12-26 13:45:00,58.22,58.22,58.17,58.2,23300.0,42.8437,42.8437,42.8069,42.829,23300.0
2014-12-26 13:50:00,58.2,58.21,58.15,58.16,8700.0,42.829,42.8364,42.7922,42.7996,8700.0
2014-12-26 13:55:00,58.16,58.17,58.14,58.14,10500.0,42.7996,42.8069,42.7849,42.7849,10500.0
2014-12-26 14:00:00,58.14,58.22,58.14,58.22,20200.0,42.7849,42.8437,42.7849,42.8437,20200.0
2014-12-26 14:05:00,58.21,58.27,58.2,58.26,26300.0,42.8364,42.8805,42.829,42.8732,26300.0
2014-12-26 14:10:00,58.26,58.26,58.24,58.26,12800.0,42.8732,42.8732,42.8585,42.8732,12800.0
2014-12-26 14:15:00,58.26,58.28,58.25,58.25,10900.0,42.8732,42.8879,42.8658,42.8658,10900.0
2014-12-26 14:20:00,58.25,58.27,58.23,58.25,12400.0,42.8658,42.8805,42.8511,42.8658,12400.0
2014-12-26 14:25:00,58.25,58.28,58.25,58.26,7200.0,42.8658,42.8879,42.8658,42.8732,7200.0
2014-12-26 14:30:00,58.25,58.33,58.25,58.32,11500.0,42.8658,42.9247,42.8658,42.9173,11500.0
2014-12-26 14:35:00,58.33,58.38,58.32,58.37,10400.0,42.9247,42.9615,42.9173,42.9541,10400.0
2014-12-26 14:40:00,58.37,58.4,58.37,58.38,9300.0,42.9541,42.9762,42.9541,42.9615,9300.0
2014-12-26 14:45:00,58.38,58.41,58.34,58.35,29600.0,42.9615,42.9836,42.932,42.9394,29600.0
2014-12-26 14:50:00,58.36,58.38,58.33,58.33,7700.0,42.9468,42.9615,42.9247,42.9247,7700.0
2014-12-26 14:55:00,58.32,58.32,58.28,58.29,16400.0,42.9173,42.9173,42.8879,42.8953,16400.0
2014-12-26 15:00:00,58.29,58.33,58.29,58.33,18000.0,42.8953,42.9247,42.8953,42.9247,18000.0
2014-12-26 15:05:00,58.33,58.36,58.32,58.32,13400.0,42.9247,42.9468,42.9173,42.9173,13400.0
2014-12-26 15:10:00,58.31,58.35,58.29,58.34,33500.0,42.91,42.9394,42.8953,42.932,33500.0
2014-12-26 15:15:00,58.34,58.37,58.33,58.35,16900.0,42.932,42.9541,42.9247,42.9394,16900.0
2014-12-26 15:20:00,58.35,58.36,58.31,58.31,12300.0,42.9394,42.9468,42.91,42.91,12300.0
2014-12-26 15:25:00,58.32,58.36,58.32,58.35,16600.0,42.9173,42.9468,42.9173,42.9394,16600.0
2014-12-26 15:30:00,58.33,58.33,58.27,58.29,18500.0,42.9247,42.9247,42.8805,42.8953,18500.0
2014-12-26 15:35:00,58.29,58.33,58.28,58.32,28200.0,42.8953,42.9247,42.8879,42.9173,28200.0
2014-12-26 15:40:00,58.33,58.39,58.33,58.39,55200.0,42.9247,42.9688,42.9247,42.9688,55200.0
2014-12-26 15:45:00,58.38,58.4,58.32,58.32,42500.0,42.9615,42.9762,42.9173,42.9173,42500.0
2014-12-26 15:50:00,58.33,58.35,58.22,58.23,78000.0,42.9247,42.9394,42.8437,42.8511,78000.0
2014-12-26 15:55:00,58.23,58.3,58.22,58.27,76200.0,42.8511,42.9026,42.8437,42.8805,76200.0
2014-12-29 09:30:00,58.22,58.24,57.82,57.83,106100.0,42.8437,42.8585,42.5494,42.5567,106100.0
2014-12-29 09:35:00,57.8,58.07,57.8,57.98,40800.0,42.5347,42.7334,42.5347,42.6671,40800.0
2014-12-29 09:40:00,57.96,58.26,57.96,58.2,22000.0,42.6524,42.8732,42.6524,42.829,22000.0
2014-12-29 09:45:00,58.17,58.23,58.04,58.2,34600.0,42.8069,42.8511,42.7113,42.829,34600.0
2014-12-29 09:50:00,58.2,58.3,58.07,58.3,38200.0,42.829,42.9026,42.7334,42.9026,38200.0
2014-12-29 09:55:00,58.31,58.4,58.22,58.35,48000.0,42.91,42.9762,42.8437,42.9394,48000.0
2014-12-29 10:00:00,58.37,58.37,58.27,58.29,24600.0,42.9541,42.9541,42.8805,42.8953,24600.0
2014-12-29 10:05:00,58.29,58.39,58.25,58.39,28200.0,42.8953,42.9688,42.8658,42.9688,28200.0
2014-12-29 10:10:00,58.39,58.5,58.3,58.3,59800.0,42.9688,43.0498,42.9026,42.9026,59800.0
2014-12-29 10:15:00,58.3,58.38,58.26,58.29,58500.0,42.9026,42.9615,42.8732,42.8953,58500.0
2014-12-29 10:20:00,58.29,58.5,58.29,58.5,139000.0,42.8953,43.0498,42.8953,43.0498,139000.0
2014-12-29 10:25:00,58.5,58.5,58.42,58.44,70400.0,43.0498,43.0498,42.9909,43.0056,70400.0
2014-12-29 10:30:00,58.43,58.67,58.42,58.66,35900.0,42.9983,43.1749,42.9909,43.1675,35900.0
2014-12-29 10:35:00,58.64,58.75,58.61,58.67,72400.0,43.1528,43.2338,43.1307,43.1749,72400.0
2014-12-29 10:40:00,58.67,58.73,58.59,58.72,42800.0,43.1749,43.219,43.116,43.2117,42800.0
2014-12-29 10:45:00,58.72,58.78,58.7,58.77,34800.0,43.2117,43.2558,43.197,43.2485,34800.0
2014-12-29 10:50:00,58.77,58.85,58.72,58.81,46500.0,43.2485,43.3074,43.2117,43.2779,46500.0
2014-12-29 10:55:00,58.83,58.85,58.77,58.83,51800.0,43.2926,43.3074,43.2485,43.2926,51800.0
2014-12-29 11:00:00,58.82,58.91,58.79,58.84,63200.0,43.2853,43.3515,43.2632,43.3,63200.0
2014-12-29 11:05:00,58.85,58.99,58.84,58.99,50800.0,43.3074,43.4104,43.3,43.4104,50800.0
2014-12-29 11:10:00,58.98,59.1,58.98,59.05,82600.0,43.403,43.4913,43.403,43.4545,82600.0
2014-12-29 11:15:00,59.03,59.1,59.0,59.06,39400.0,43.4398,43.4913,43.4177,43.4619,39400.0
2014-12-29 11:20:00,59.06,59.14,59.02,59.1,42100.0,43.4619,43.5208,43.4325,43.4913,42100.0
2014-12-29 11:25:00,59.11,59.15,59.1,59.12,29800.0,43.4987,43.5281,43.4913,43.506,29800.0
2014-12-29 11:30:00,59.12,59.16,59.1,59.1,53800.0,43.506,43.5355,43.4913,43.4913,53800.0
2014-12-29 11:35:00,59.1,59.11,59.05,59.08,34400.0,43.4913,43.4987,43.4545,43.4766,34400.0
2014-12-29 11:40:00,59.08,59.08,59.03,59.08,27100.0,43.4766,43.4766,43.4398,43.4766,27100.0
2014-12-29 11:45:00,59.08,59.18,59.07,59.11,25800.0,43.4766,43.5502,43.4693,43.4987,25800.0
2014-12-29 11:50:00,59.11,59.12,59.0,59.01,15000.0,43.4987,43.506,43.4177,43.4251,15000.0
2014-12-29 11:55:00,59.01,59.02,58.87,58.91,41600.0,43.4251,43.4325,43.3221,43.3515,41600.0
2014-12-29 12:00:00,58.91,58.99,58.9,58.92,39900.0,43.3515,43.4104,43.3441,43.3589,39900.0
2014-12-29 12:05:00,58.91,58.92,58.83,58.85,17000.0,43.3515,43.3589,43.2926,43.3074,17000.0
2014-12-29 12:10:00,58.84,58.86,58.77,58.79,25500.0,43.3,43.3147,43.2485,43.2632,25500.0
2014-12-29 12:15:00,58.81,58.9,58.81,58.89,20000.0,43.2779,43.3441,43.2779,43.3368,20000.0
2014-12-29 12:20:00,58.89,58.98,58.89,58.96,28100.0,43.3368,43.403,43.3368,43.3883,28100.0
2014-12-29 12:25:00,58.93,58.93,58.8,58.87,30800.0,43.3662,43.3662,43.2706,43.3221,30800.0
2014-12-29 12:30:00,58.87,58.88,58.71,58.73,51700.0,43.3221,43.3294,43.2043,43.219,51700.0
2014-12-29 12:35:00,58.72,58.73,58.61,58.61,15100.0,43.2117,43.219,43.1307,43.1307,15100.0
2014-12-29 12:40:00,58.62,58.63,58.54,58.58,16400.0,43.1381,43.1455,43.0792,43.1087,16400.0
2014-12-29 12:45:00,58.57,58.61,58.54,58.6,19300.0,43.1013,43.1307,43.0792,43.1234,19300.0
2014-12-29 12:50:00,58.6,58.61,58.51,58.6,16100.0,43.1234,43.1307,43.0572,43.1234,16100.0
2014-12-29 12:55:00,58.6,58.71,58.6,58.69,44300.0,43.1234,43.2043,43.1234,43.1896,44300.0
2014-12-29 13:00:00,58.68,58.76,58.68,58.75,46800.0,43.1823,43.2411,43.1823,43.2338,46800.0
2014-12-29 13:05:00,58.76,58.85,58.73,58.8,41400.0,43.2411,43.3074,43.219,43.2706,41400.0
2014-12-29 13:10:00,58.83,58.85,58.7,58.7,40500.0,43.2926,43.3074,43.197,43.197,40500.0
2014-12-29 13:15:00,58.69,58.74,58.66,58.73,15300.0,43.1896,43.2264,43.1675,43.219,15300.0
2014-12-29 13:20:00,58.73,58.89,58.72,58.85,40500.0,43.219,43.3368,43.2117,43.3074,40500.0
2014-12-29 13:25:00,58.85,58.85,58.67,58.67,7400.0,43.3074,43.3074,43.1749,43.1749,7400.0
2014-12-29 13:30:00,58.67,58.68,58.56,58.62,21200.0,43.1749,43.1823,43.0939,43.1381,21200.0
2014-12-29 13:35:00,58.58,58.75,58.58,58.71,37600.0,43.1087,43.2338,43.1087,43.2043,37600.0
2014-12-29 13:40:00,58.71,58.72,58.61,58.61,15800.0,43.2043,43.2117,43.1307,43.1307,15800.0
2014-12-29 13:45:00,58.61,58.63,58.52,58.52,24300.0,43.1307,43.1455,43.0645,43.0645,24300.0
2014-12-29 13:50:00,58.52,58.55,58.51,58.51,16200.0,43.0645,43.0866,43.0572,43.0572,16200.0
2014-12-29 13:55:00,58.5,58.66,58.48,58.66,30400.0,43.0498,43.1675,43.0351,43.1675,30400.0
2014-12-29 14:00:00,58.66,58.82,58.66,58.76,43600.0,43.1675,43.2853,43.1675,43.2411,43600.0
2014-12-29 14:05:00,58.75,58.75,58.61,58.64,16400.0,43.2338,43.2338,43.1307,43.1528,16400.0
2014-12-29 14:10:00,58.64,58.66,58.61,58.64,21900.0,43.1528,43.1675,43.1307,43.1528,21900.0
2014-12-29 14:15:00,58.64,58.79,58.64,58.79,23100.0,43.1528,43.2632,43.1528,43.2632,23100.0
2014-12-29 14:20:00,58.79,58.92,58.77,58.92,29400.0,43.2632,43.3589,43.2485,43.3589,29400.0
2014-12-29 14:25:00,58.92,58.95,58.85,58.93,44300.0,43.3589,43.3809,43.3074,43.3662,44300.0
2014-12-29 14:30:00,58.93,59.0,58.91,58.97,66000.0,43.3662,43.4177,43.3515,43.3957,66000.0
2014-12-29 14:35:00,58.95,59.0,58.94,58.95,31500.0,43.3809,43.4177,43.3736,43.3809,31500.0
2014-12-29 14:40:00,58.94,59.0,58.94,58.98,25200.0,43.3736,43.4177,43.3736,43.403,25200.0
2014-12-29 14:45:00,58.96,59.05,58.94,59.04,36000.0,43.3883,43.4545,43.3736,43.4472,36000.0
2014-12-29 14:50:00,59.04,59.04,59.0,59.03,21700.0,43.4472,43.4472,43.4177,43.4398,21700.0
2014-12-29 14:55:00,59.04,59.04,59.0,59.04,17400.0,43.4472,43.4472,43.4177,43.4472,17400.0
2014-12-29 15:00:00,59.04,59.11,59.03,59.04,57800.0,43.4472,43.4987,43.4398,43.4472,57800.0
2014-12-29 15:05:00,59.03,59.03,58.98,59.02,36800.0,43.4398,43.4398,43.403,43.4325,36800.0
2014-12-29 15:10:00,59.01,59.02,58.93,58.96,62900.0,43.4251,43.4325,43.3662,43.3883,62900.0
2014-12-29 15:15:00,58.95,58.98,58.88,58.89,91000.0,43.3809,43.403,43.3294,43.3368,91000.0
2014-12-29 15:20:00,58.89,58.91,58.79,58.8,61000.0,43.3368,43.3515,43.2632,43.2706,61000.0
2014-12-29 15:25:00,58.8,58.87,58.78,58.86,40700.0,43.2706,43.3221,43.2558,43.3147,40700.0
2014-12-29 15:30:00,58.86,58.9,58.81,58.81,55900.0,43.3147,43.3441,43.2779,43.2779,55900.0
2014-12-29 15:35:00,58.83,58.85,58.8,58.83,31200.0,43.2926,43.3074,43.2706,43.2926,31200.0
2014-12-29 15:40:00,58.83,58.86,58.76,58.83,99200.0,43.2926,43.3147,43.2411,43.2926,99200.0
2014-12-29 15:45:00,58.83,58.84,58.76,58.77,93800.0,43.2926,43.3,43.2411,43.2485,93800.0
2014-12-29 15:50:00,58.76,58.86,58.76,58.79,121300.0,43.2411,43.3147,43.2411,43.2632,121300.0
2014-12-29 15:55:00,58.78,58.82,58.77,58.8,127400.0,43.2558,43.2853,43.2485,43.2706,127400.0
2014-12-30 09:30:00,58.58,58.62,58.31,58.44,101000.0,43.1087,43.1381,42.91,43.0056,101000.0
2014-12-30 09:35:00,58.42,58.96,58.41,58.67,59300.0,42.9909,43.3883,42.9836,43.1749,59300.0
2014-12-30 09:40:00,58.65,58.77,58.58,58.7,118700.0,43.1602,43.2485,43.1087,43.197,118700.0
2014-12-30 09:45:00,58.68,58.72,58.54,58.57,46600.0,43.1823,43.2117,43.0792,43.1013,46600.0
2014-12-30 09:50:00,58.56,58.59,58.49,58.59,43600.0,43.0939,43.116,43.0424,43.116,43600.0
2014-12-30 09:55:00,58.59,58.6,58.5,58.54,54600.0,43.116,43.1234,43.0498,43.0792,54600.0
2014-12-30 10:00:00,58.54,58.73,58.52,58.7,81500.0,43.0792,43.219,43.0645,43.197,81500.0
2014-12-30 10:05:00,58.71,58.73,58.46,58.5,22800.0,43.2043,43.219,43.0204,43.0498,22800.0
2014-12-30 10:10:00,58.5,58.5,58.35,58.38,29700.0,43.0498,43.0498,42.9394,42.9615,29700.0
2014-12-30 10:15:00,58.38,58.43,58.26,58.29,32500.0,42.9615,42.9983,42.8732,42.8953,32500.0
2014-12-30 10:20:00,58.32,58.4,58.26,58.35,26600.0,42.9173,42.9762,42.8732,42.9394,26600.0
2014-12-30 10:25:00,58.35,58.44,58.34,58.4,34000.0,42.9394,43.0056,42.932,42.9762,34000.0
2014-12-30 10:30:00,58.37,58.38,58.28,58.28,137300.0,42.9541,42.9615,42.8879,42.8879,137300.0
2014-12-30 10:35:00,58.26,58.26,58.15,58.17,70100.0,42.8732,42.8732,42.7922,42.8069,70100.0
2014-12-30 10:40:00,58.15,58.23,58.09,58.12,46300.0,42.7922,42.8511,42.7481,42.7702,46300.0
2014-12-30 10:45:00,58.12,58.16,58.06,58.15,41600.0,42.7702,42.7996,42.726,42.7922,41600.0
2014-12-30 10:50:00,58.17,58.19,58.11,58.14,19300.0,42.8069,42.8217,42.7628,42.7849,19300.0
2014-12-30 10:55:00,58.14,58.22,58.1,58.17,49800.0,42.7849,42.8437,42.7554,42.8069,49800.0
2014-12-30 11:00:00,58.19,58.19,58.1,58.16,14200.0,42.8217,42.8217,42.7554,42.7996,14200.0
2014-12-30 11:05:00,58.16,58.16,58.03,58.07,31400.0,42.7996,42.7996,42.7039,42.7334,31400.0
2014-12-30 11:10:00,58.07,58.08,58.0,58.08,27500.0,42.7334,42.7407,42.6818,42.7407,27500.0
2014-12-30 11:15:00,58.06,58.15,58.06,58.12,16400.0,42.726,42.7922,42.726,42.7702,16400.0
2014-12-30 11:20:00,58.11,58.2,58.09,58.13,18100.0,42.7628,42.829,42.7481,42.7775,18100.0
2014-12-30 11:25:00,58.13,58.2,58.11,58.17,20700.0,42.7775,42.829,42.7628,42.8069,20700.0
2014-12-30 11:30:00,58.17,58.17,58.07,58.08,31700.0,42.8069,42.8069,42.7334,42.7407,31700.0
2014-12-30 11:35:00,58.08,58.12,58.07,58.08,15400.0,42.7407,42.7702,42.7334,42.7407,15400.0
2014-12-30 11:40:00,58.07,58.13,58.02,58.1,49300.0,42.7334,42.7775,42.6966,42.7554,49300.0
2014-12-30 11:45:00,58.07,58.11,58.01,58.07,40300.0,42.7334,42.7628,42.6892,42.7334,40300.0
2014-12-30 11:50:00,58.08,58.11,58.02,58.11,24900.0,42.7407,42.7628,42.6966,42.7628,24900.0
2014-12-30 11:55:00,58.1,58.11,58.02,58.1,29200.0,42.7554,42.7628,42.6966,42.7554,29200.0
2014-12-30 12:00:00,58.11,58.15,58.09,58.09,12900.0,42.7628,42.7922,42.7481,42.7481,12900.0
2014-12-30 12:05:00,58.09,58.11,58.07,58.11,13100.0,42.7481,42.7628,42.7334,42.7628,13100.0
2014-12-30 12:10:00,58.1,58.19,58.09,58.19,14200.0,42.7554,42.8217,42.7481,42.8217,14200.0
2014-12-30 12:15:00,58.17,58.22,58.13,58.15,17200.0,42.8069,42.8437,42.7775,42.7922,17200.0
2014-12-30 12:20:00,58.16,58.16,58.12,58.14,10000.0,42.7996,42.7996,42.7702,42.7849,10000.0
2014-12-30 12:25:00,58.14,58.15,58.07,58.1,13400.0,42.7849,42.7922,42.7334,42.7554,13400.0
2014-12-30 12:30:00,58.1,58.15,58.08,58.15,11800.0,42.7554,42.7922,42.7407,42.7922,11800.0
2014-12-30 12:35:00,58.14,58.19,58.12,58.18,13200.0,42.7849,42.8217,42.7702,42.8143,13200.0
2014-12-30 12:40:00,58.19,58.23,58.17,58.19,10500.0,42.8217,42.8511,42.8069,42.8217,10500.0
2014-12-30 12:45:00,58.18,58.27,58.17,58.24,19300.0,42.8143,42.8805,42.8069,42.8585,19300.0
2014-12-30 12:50:00,58.25,58.3,58.21,58.28,14400.0,42.8658,42.9026,42.8364,42.8879,14400.0
2014-12-30 12:55:00,58.27,58.37,58.25,58.37,27700.0,42.8805,42.9541,42.8658,42.9541,27700.0
2014-12-30 13:00:00,58.36,58.45,58.34,58.41,22200.0,42.9468,43.013,42.932,42.9836,22200.0
2014-12-30 13:05:00,58.41,58.51,58.37,58.5,33900.0,42.9836,43.0572,42.9541,43.0498,33900.0
2014-12-30 13:10:00,58.5,58.5,58.44,58.46,23900.0,43.0498,43.0498,43.0056,43.0204,23900.0
2014-12-30 13:15:00,58.46,58.48,58.4,58.45,35300.0,43.0204,43.0351,42.9762,43.013,35300.0
2014-12-30 13:20:00,58.45,58.5,58.44,58.48,46600.0,43.013,43.0498,43.0056,43.0351,46600.0
2014-12-30 13:25:00,58.47,58.48,58.31,58.34,33100.0,43.0277,43.0351,42.91,42.932,33100.0
2014-12-30 13:30:00,58.34,58.49,58.34,58.45,27600.0,42.932,43.0424,42.932,43.013,27600.0
2014-12-30 13:35:00,58.44,58.45,58.32,58.33,18200.0,43.0056,43.013,42.9173,42.9247,18200.0
2014-12-30 13:40:00,58.35,58.35,58.23,58.25,12600.0,42.9394,42.9394,42.8511,42.8658,12600.0
2014-12-30 13:45:00,58.23,58.24,58.18,58.23,49600.0,42.8511,42.8585,42.8143,42.8511,49600.0
2014-12-30 13:50:00,58.23,58.27,58.21,58.25,27000.0,42.8511,42.8805,42.8364,42.8658,27000.0
2014-12-30 13:55:00,58.24,58.28,58.22,58.23,14600.0,42.8585,42.8879,42.8437,42.8511,14600.0
2014-12-30 14:00:00,58.23,58.24,58.17,58.2,13100.0,42.8511,42.8585,42.8069,42.829,13100.0
2014-12-30 14:05:00,58.21,58.24,58.19,58.22,8000.0,42.8364,42.8585,42.8217,42.8437,8000.0
2014-12-30 14:10:00,58.21,58.23,58.13,58.23,22000.0,42.8364,42.8511,42.7775,42.8511,22000.0
2014-12-30 14:15:00,58.22,58.26,58.21,58.24,16000.0,42.8437,42.8732,42.8364,42.8585,16000.0
2014-12-30 14:20:00,58.25,58.3,58.24,58.26,11800.0,42.8658,42.9026,42.8585,42.8732,11800.0
2014-12-30 14:25:00,58.27,58.32,58.26,58.29,14000.0,42.8805,42.9173,42.8732,42.8953,14000.0
2014-12-30 14:30:00,58.29,58.34,58.27,58.33,51400.0,42.8953,42.932,42.8805,42.9247,51400.0
2014-12-30 14:35:00,58.34,58.37,58.31,58.35,33700.0,42.932,42.9541,42.91,42.9394,33700.0
2014-12-30 14:40:00,58.36,58.36,58.29,58.29,33600.0,42.9468,42.9468,42.8953,42.8953,33600.0
2014-12-30 14:45:00,58.29,58.4,58.29,58.36,17200.0,42.8953,42.9762,42.8953,42.9468,17200.0
2014-12-30 14:50:00,58.36,58.37,58.34,58.37,24200.0,42.9468,42.9541,42.932,42.9541,24200.0
2014-12-30 14:55:00,58.37,58.44,58.35,58.44,27700.0,42.9541,43.0056,42.9394,43.0056,27700.0
2014-12-30 15:00:00,58.45,58.51,58.4,58.5,40200.0,43.013,43.0572,42.9762,43.0498,40200.0
2014-12-30 15:05:00,58.5,58.55,58.46,58.55,36700.0,43.0498,43.0866,43.0204,43.0866,36700.0
2014-12-30 15:10:00,58.55,58.6,58.44,58.44,85400.0,43.0866,43.1234,43.0056,43.0056,85400.0
2014-12-30 15:15:00,58.45,58.5,58.44,58.49,31900.0,43.013,43.0498,43.0056,43.0424,31900.0
2014-12-30 15:20:00,58.5,58.54,58.49,58.51,25200.0,43.0498,43.0792,43.0424,43.0572,25200.0
2014-12-30 15:25:00,58.5,58.5,58.41,58.41,23100.0,43.0498,43.0498,42.9836,42.9836,23100.0
2014-12-30 15:30:00,58.41,58.48,58.4,58.46,40800.0,42.9836,43.0351,42.9762,43.0204,40800.0
2014-12-30 15:35:00,58.46,58.58,58.46,58.55,31100.0,43.0204,43.1087,43.0204,43.0866,31100.0
2014-12-30 15:40:00,58.55,58.56,58.42,58.43,43100.0,43.0866,43.0939,42.9909,42.9983,43100.0
2014-12-30 15:45:00,58.43,58.5,58.43,58.45,48900.0,42.9983,43.0498,42.9983,43.013,48900.0
2014-12-30 15:50:00,58.45,58.5,58.42,58.46,57200.0,43.013,43.0498,42.9909,43.0204,57200.0
2014-12-30 15:55:00,58.47,58.52,58.47,58.49,98800.0,43.0277,43.0645,43.0277,43.0424,98800.0
2014-12-31 09:30:00,58.47,58.67,58.32,58.65,40600.0,43.0277,43.1749,42.9173,43.1602,40600.0
2014-12-31 09:35:00,58.67,58.68,58.23,58.41,28400.0,43.1749,43.1823,42.8511,42.9836,28400.0
2014-12-31 09:40:00,58.35,58.35,58.21,58.31,15700.0,42.9394,42.9394,42.8364,42.91,15700.0
2014-12-31 09:45:00,58.23,58.4,58.17,58.34,19400.0,42.8511,42.9762,42.8069,42.932,19400.0
2014-12-31 09:50:00,58.31,58.4,58.3,58.34,184400.0,42.91,42.9762,42.9026,42.932,184400.0
2014-12-31 09:55:00,58.33,58.44,58.3,58.44,15800.0,42.9247,43.0056,42.9026,43.0056,15800.0
2014-12-31 10:00:00,58.47,58.53,58.43,58.5,28400.0,43.0277,43.0719,42.9983,43.0498,28400.0
2014-12-31 10:05:00,58.5,58.75,58.5,58.67,19100.0,43.0498,43.2338,43.0498,43.1749,19100.0
2014-12-31 10:10:00,58.67,58.7,58.61,58.62,20700.0,43.1749,43.197,43.1307,43.1381,20700.0
2014-12-31 10:15:00,58.63,58.67,58.51,58.52,30900.0,43.1455,43.1749,43.0572,43.0645,30900.0
2014-12-31 10:20:00,58.53,58.56,58.45,58.53,31500.0,43.0719,43.0939,43.013,43.0719,31500.0
2014-12-31 10:25:00,58.54,58.7,58.52,58.63,52200.0,43.0792,43.197,43.0645,43.1455,52200.0
2014-12-31 10:30:00,58.6,58.62,58.52,58.55,45200.0,43.1234,43.1381,43.0645,43.0866,45200.0
2014-12-31 10:35:00,58.52,58.54,58.36,58.42,23000.0,43.0645,43.0792,42.9468,42.9909,23000.0
2014-12-31 10:40:00,58.41,58.5,58.36,58.41,29100.0,42.9836,43.0498,42.9468,42.9836,29100.0
2014-12-31 10:45:00,58.41,58.49,58.38,58.4,30700.0,42.9836,43.0424,42.9615,42.9762,30700.0
2014-12-31 10:50:00,58.4,58.43,58.33,58.33,34900.0,42.9762,42.9983,42.9247,42.9247,34900.0
2014-12-31 10:55:00,58.33,58.33,58.23,58.3,39700.0,42.9247,42.9247,42.8511,42.9026,39700.0
2014-12-31 11:00:00,58.32,58.35,58.28,58.3,20700.0,42.9173,42.9394,42.8879,42.9026,20700.0
2014-12-31 11:05:00,58.31,58.47,58.31,58.45,21800.0,42.91,43.0277,42.91,43.013,21800.0
2014-12-31 11:10:00,58.46,58.46,58.37,58.37,17900.0,43.0204,43.0204,42.9541,42.9541,17900.0
2014-12-31 11:15:00,58.37,58.38,58.28,58.3,43900.0,42.9541,42.9615,42.8879,42.9026,43900.0
2014-12-31 11:20:00,58.3,58.4,58.28,58.29,36900.0,42.9026,42.9762,42.8879,42.8953,36900.0
2014-12-31 11:25:00,58.27,58.37,58.26,58.29,15600.0,42.8805,42.9541,42.8732,42.8953,15600.0
2014-12-31 11:30:00,58.29,58.38,58.28,58.32,9000.0,42.8953,42.9615,42.8879,42.9173,9000.0
2014-12-31 11:35:00,58.32,58.33,58.26,58.29,15800.0,42.9173,42.9247,42.8732,42.8953,15800.0
2014-12-31 11:40:00,58.29,58.36,58.27,58.31,25400.0,42.8953,42.9468,42.8805,42.91,25400.0
2014-12-31 11:45:00,58.32,58.38,58.31,58.38,18300.0,42.9173,42.9615,42.91,42.9615,18300.0
2014-12-31 11:50:00,58.38,58.39,58.3,58.31,58800.0,42.9615,42.9688,42.9026,42.91,58800.0
2014-12-31 11:55:00,58.32,58.36,58.3,58.31,48500.0,42.9173,42.9468,42.9026,42.91,48500.0
2014-12-31 12:00:00,58.32,58.33,58.18,58.19,36700.0,42.9173,42.9247,42.8143,42.8217,36700.0
2014-12-31 12:05:00,58.19,58.34,58.19,58.34,39400.0,42.8217,42.932,42.8217,42.932,39400.0
2014-12-31 12:10:00,58.34,58.35,58.29,58.32,37100.0,42.932,42.9394,42.8953,42.9173,37100.0
2014-12-31 12:15:00,58.32,58.33,58.3,58.31,15700.0,42.9173,42.9247,42.9026,42.91,15700.0
2014-12-31 12:20:00,58.3,58.32,58.25,58.32,30400.0,42.9026,42.9173,42.8658,42.9173,30400.0
2014-12-31 12:25:00,58.32,58.38,58.15,58.38,23100.0,42.9173,42.9615,42.7922,42.9615,23100.0
2014-12-31 12:30:00,58.38,58.38,58.28,58.28,14200.0,42.9615,42.9615,42.8879,42.8879,14200.0
2014-12-31 12:35:00,58.28,58.39,58.25,58.37,29000.0,42.8879,42.9688,42.8658,42.9541,29000.0
2014-12-31 12:40:00,58.37,58.42,58.35,58.4,38100.0,42.9541,42.9909,42.9394,42.9762,38100.0
2014-12-31 12:45:00,58.39,58.4,58.27,58.3,102800.0,42.9688,42.9762,42.8805,42.9026,102800.0
2014-12-31 12:50:00,58.29,58.41,58.22,58.4,92100.0,42.8953,42.9836,42.8437,42.9762,92100.0
2014-12-31 12:55:00,58.39,58.41,58.33,58.33,26100.0,42.9688,42.9836,42.9247,42.9247,26100.0
2014-12-31 13:00:00,58.35,58.42,58.3,58.41,20500.0,42.9394,42.9909,42.9026,42.9836,20500.0
2014-12-31 13:05:00,58.41,58.41,58.31,58.32,11600.0,42.9836,42.9836,42.91,42.9173,11600.0
2014-12-31 13:10:00,58.33,58.35,58.31,58.32,24800.0,42.9247,42.9394,42.91,42.9173,24800.0
2014-12-31 13:15:00,58.33,58.33,58.3,58.32,16600.0,42.9247,42.9247,42.9026,42.9173,16600.0
2014-12-31 13:20:00,58.32,58.33,58.3,58.31,12200.0,42.9173,42.9247,42.9026,42.91,12200.0
2014-12-31 13:25:00,58.31,58.33,58.24,58.32,12300.0,42.91,42.9247,42.8585,42.9173,12300.0
2014-12-31 13:30:00,58.33,58.35,58.29,58.33,10400.0,42.9247,42.9394,42.8953,42.9247,10400.0
2014-12-31 13:35:00,58.32,58.33,58.25,58.32,8900.0,42.9173,42.9247,42.8658,42.9173,8900.0
2014-12-31 13:40:00,58.32,58.33,58.28,58.33,19000.0,42.9173,42.9247,42.8879,42.9247,19000.0
2014-12-31 13:45:00,58.34,58.35,58.29,58.3,12800.0,42.932,42.9394,42.8953,42.9026,12800.0
2014-12-31 13:50:00,58.32,58.32,58.25,58.28,14800.0,42.9173,42.9173,42.8658,42.8879,14800.0
2014-12-31 13:55:00,58.28,58.28,58.21,58.24,25100.0,42.8879,42.8879,42.8364,42.8585,25100.0
2014-12-31 14:00:00,58.24,58.25,58.22,58.24,10900.0,42.8585,42.8658,42.8437,42.8585,10900.0
2014-12-31 14:05:00,58.25,58.25,58.19,58.23,47600.0,42.8658,42.8658,42.8217,42.8511,47600.0
2014-12-31 14:10:00,58.21,58.23,58.2,58.21,35700.0,42.8364,42.8511,42.829,42.8364,35700.0
2014-12-31 14:15:00,58.2,58.22,58.08,58.21,45700.0,42.829,42.8437,42.7407,42.8364,45700.0
2014-12-31 14:20:00,58.21,58.22,58.11,58.17,43300.0,42.8364,42.8437,42.7628,42.8069,43300.0
2014-12-31 14:25:00,58.16,58.21,58.15,58.18,13500.0,42.7996,42.8364,42.7922,42.8143,13500.0
2014-12-31 14:30:00,58.19,58.19,58.16,58.17,9700.0,42.8217,42.8217,42.7996,42.8069,9700.0
2014-12-31 14:35:00,58.17,58.18,58.12,58.12,21400.0,42.8069,42.8143,42.7702,42.7702,21400.0
2014-12-31 14:40:00,58.12,58.15,58.07,58.1,51800.0,42.7702,42.7922,42.7334,42.7554,51800.0
2014-12-31 14:45:00,58.11,58.18,58.1,58.14,21900.0,42.7628,42.8143,42.7554,42.7849,21900.0
2014-12-31 14:50:00,58.13,58.18,58.13,58.15,17100.0,42.7775,42.8143,42.7775,42.7922,17100.0
2014-12-31 14:55:00,58.14,58.18,58.12,58.13,16500.0,42.7849,42.8143,42.7702,42.7775,16500.0
2014-12-31 15:00:00,58.14,58.14,58.05,58.1,17500.0,42.7849,42.7849,42.7186,42.7554,17500.0
2014-12-31 15:05:00,58.08,58.11,58.05,58.11,19000.0,42.7407,42.7628,42.7186,42.7628,19000.0
2014-12-31 15:10:00,58.12,58.16,58.07,58.16,16900.0,42.7702,42.7996,42.7334,42.7996,16900.0
2014-12-31 15:15:00,58.16,58.24,58.15,58.18,27400.0,42.7996,42.8585,42.7922,42.8143,27400.0
2014-12-31 15:20:00,58.18,58.18,58.12,58.15,21700.0,42.8143,42.8143,42.7702,42.7922,21700.0
2014-12-31 15:25:00,58.16,58.19,58.11,58.16,26200.0,42.7996,42.8217,42.7628,42.7996,26200.0
2014-12-31 15:30:00,58.17,58.22,58.16,58.22,37800.0,42.8069,42.8437,42.7996,42.8437,37800.0
2014-12-31 15:35:00,58.23,58.28,58.22,58.27,55200.0,42.8511,42.8879,42.8437,42.8805,55200.0
2014-12-31 15:40:00,58.28,58.28,58.2,58.22,58100.0,42.8879,42.8879,42.829,42.8437,58100.0
2014-12-31 15:45:00,58.22,58.25,58.15,58.22,99900.0,42.8437,42.8658,42.7922,42.8437,99900.0
2014-12-31 15:50:00,58.21,58.22,58.09,58.18,100900.0,42.8364,42.8437,42.7481,42.8143,100900.0
2014-12-31 15:55:00,58.18,58.29,58.14,58.15,152000.0,42.8143,42.8953,42.7849,42.7922,152000.0
2015-01-02 09:30:00,57.9,58.55,57.8,58.21,222300.0,42.6083,43.0866,42.5347,42.8364,222300.0
2015-01-02 09:35:00,58.21,58.24,58.0,58.0,301100.0,42.8364,42.8585,42.6818,42.6818,301100.0
2015-01-02 09:40:00,58.03,58.04,57.49,57.49,280500.0,42.7039,42.7113,42.3065,42.3065,280500.0
2015-01-02 09:45:00,57.5,57.6,57.22,57.36,85500.0,42.3139,42.3875,42.1078,42.2109,85500.0
2015-01-02 09:50:00,57.34,57.62,57.15,57.18,104800.0,42.1962,42.4022,42.0563,42.0784,104800.0
2015-01-02 09:55:00,57.2,57.26,57.02,57.22,84700.0,42.0931,42.1373,41.9607,42.1078,84700.0
2015-01-02 10:00:00,57.23,57.23,56.81,56.86,256500.0,42.1152,42.1152,41.8061,41.8429,256500.0
2015-01-02 10:05:00,56.85,56.93,56.72,56.84,89000.0,41.8356,41.8944,41.7399,41.8282,89000.0
2015-01-02 10:10:00,56.82,56.84,56.44,56.51,161800.0,41.8135,41.8282,41.5339,41.5854,161800.0
2015-01-02 10:15:00,56.48,56.48,56.15,56.36,192400.0,41.5633,41.5633,41.3204,41.475,192400.0
2015-01-02 10:20:00,56.34,56.39,56.09,56.1,74900.0,41.4603,41.4971,41.2763,41.2836,74900.0
2015-01-02 10:25:00,56.11,56.24,56.04,56.08,102500.0,41.291,41.3867,41.2395,41.2689,102500.0
2015-01-02 10:30:00,56.07,56.09,55.83,55.89,176000.0,41.2616,41.2763,41.085,41.1291,176000.0
2015-01-02 10:35:00,55.91,56.0,55.5,55.62,213300.0,41.1438,41.2101,40.8421,40.9304,213300.0
2015-01-02 10:40:00,55.62,55.71,55.4,55.69,240200.0,40.9304,40.9966,40.7685,40.9819,240200.0
2015-01-02 10:45:00,55.69,55.91,55.68,55.89,113200.0,40.9819,41.1438,40.9746,41.1291,113200.0
2015-01-02 10:50:00,55.9,56.0,55.77,55.98,63300.0,41.1365,41.2101,41.0408,41.1953,63300.0
2015-01-02 10:55:00,55.96,56.08,55.95,56.06,106200.0,41.1806,41.2689,41.1733,41.2542,106200.0
2015-01-02 11:00:00,56.07,56.08,55.67,55.73,153400.0,41.2616,41.2689,40.9672,41.0114,153400.0
2015-01-02 11:05:00,55.73,55.9,55.73,55.89,50600.0,41.0114,41.1365,41.0114,41.1291,50600.0
2015-01-02 11:10:00,55.9,55.9,55.7,55.72,73500.0,41.1365,41.1365,40.9893,41.004,73500.0
2015-01-02 11:15:00,55.73,55.95,55.71,55.83,103700.0,41.0114,41.1733,40.9966,41.085,103700.0
2015-01-02 11:20:00,55.82,55.84,55.65,55.69,108700.0,41.0776,41.0923,40.9525,40.9819,108700.0
2015-01-02 11:25:00,55.69,55.98,55.65,55.92,125000.0,40.9819,41.1953,40.9525,41.1512,125000.0
2015-01-02 11:30:00,55.93,56.07,55.93,56.01,35000.0,41.1585,41.2616,41.1585,41.2174,35000.0
2015-01-02 11:35:00,56.0,56.07,55.87,55.95,50600.0,41.2101,41.2616,41.1144,41.1733,50600.0
2015-01-02 11:40:00,55.95,55.99,55.83,55.91,21600.0,41.1733,41.2027,41.085,41.1438,21600.0
2015-01-02 11:45:00,55.92,56.04,55.92,56.0,39500.0,41.1512,41.2395,41.1512,41.2101,39500.0
2015-01-02 11:50:00,56.0,56.25,55.93,56.25,51300.0,41.2101,41.394,41.1585,41.394,51300.0
2015-01-02 11:55:00,56.24,56.28,56.18,56.21,35300.0,41.3867,41.4161,41.3425,41.3646,35300.0
2015-01-02 12:00:00,56.22,56.37,56.19,56.37,35600.0,41.372,41.4823,41.3499,41.4823,35600.0
2015-01-02 12:05:00,56.36,56.61,56.35,56.61,55400.0,41.475,41.659,41.4676,41.659,55400.0
2015-01-02 12:10:00,56.62,56.62,56.44,56.46,40000.0,41.6663,41.6663,41.5339,41.5486,40000.0
2015-01-02 12:15:00,56.44,56.54,56.36,56.52,41000.0,41.5339,41.6074,41.475,41.5927,41000.0
2015-01-02 12:20:00,56.5,56.51,56.3,56.33,18100.0,41.578,41.5854,41.4308,41.4529,18100.0
2015-01-02 12:25:00,56.33,56.37,56.19,56.22,41600.0,41.4529,41.4823,41.3499,41.372,41600.0
2015-01-02 12:30:00,56.23,56.39,56.17,56.31,31800.0,41.3793,41.4971,41.3352,41.4382,31800.0
2015-01-02 12:35:00,56.3,56.36,56.15,56.34,92500.0,41.4308,41.475,41.3204,41.4603,92500.0
2015-01-02 12:40:00,56.35,56.41,56.34,56.36,38700.0,41.4676,41.5118,41.4603,41.475,38700.0
2015-01-02 12:45:00,56.35,56.38,56.16,56.17,29800.0,41.4676,41.4897,41.3278,41.3352,29800.0
2015-01-02 12:50:00,56.18,56.31,56.16,56.22,40000.0,41.3425,41.4382,41.3278,41.372,40000.0
2015-01-02 12:55:00,56.23,56.27,56.14,56.17,33800.0,41.3793,41.4087,41.3131,41.3352,33800.0
2015-01-02 13:00:00,56.18,56.23,56.15,56.23,33200.0,41.3425,41.3793,41.3204,41.3793,33200.0
2015-01-02 13:05:00,56.23,56.25,56.08,56.13,36200.0,41.3793,41.394,41.2689,41.3057,36200.0
2015-01-02 13:10:00,56.13,56.15,56.05,56.1,25000.0,41.3057,41.3204,41.2469,41.2836,25000.0
2015-01-02 13:15:00,56.11,56.29,56.1,56.23,27300.0,41.291,41.4235,41.2836,41.3793,27300.0
2015-01-02 13:20:00,56.23,56.36,56.2,56.36,46400.0,41.3793,41.475,41.3572,41.475,46400.0
2015-01-02 13:25:00,56.36,56.36,56.21,56.23,15700.0,41.475,41.475,41.3646,41.3793,15700.0
2015-01-02 13:30:00,56.21,56.25,56.13,56.18,242200.0,41.3646,41.394,41.3057,41.3425,242200.0
2015-01-02 13:35:00,56.18,56.22,56.15,56.22,13100.0,41.3425,41.372,41.3204,41.372,13100.0
2015-01-02 13:40:00,56.22,56.24,56.19,56.23,27500.0,41.372,41.3867,41.3499,41.3793,27500.0
2015-01-02 13:45:00,56.23,56.32,56.2,56.3,35000.0,41.3793,41.4455,41.3572,41.4308,35000.0
2015-01-02 13:50:00,56.3,56.39,56.19,56.35,33500.0,41.4308,41.4971,41.3499,41.4676,33500.0
2015-01-02 13:55:00,56.34,56.34,56.24,56.24,18500.0,41.4603,41.4603,41.3867,41.3867,18500.0
2015-01-02 14:00:00,56.26,56.3,56.19,56.21,22800.0,41.4014,41.4308,41.3499,41.3646,22800.0
2015-01-02 14:05:00,56.2,56.33,56.16,56.29,31900.0,41.3572,41.4529,41.3278,41.4235,31900.0
2015-01-02 14:10:00,56.29,56.32,56.19,56.2,38100.0,41.4235,41.4455,41.3499,41.3572,38100.0
2015-01-02 14:15:00,56.21,56.21,56.13,56.14,21200.0,41.3646,41.3646,41.3057,41.3131,21200.0
2015-01-02 14:20:00,56.14,56.23,56.13,56.23,34000.0,41.3131,41.3793,41.3057,41.3793,34000.0
2015-01-02 14:25:00,56.23,56.37,56.22,56.23,41300.0,41.3793,41.4823,41.372,41.3793,41300.0
2015-01-02 14:30:00,56.22,56.29,56.17,56.19,52400.0,41.372,41.4235,41.3352,41.3499,52400.0
2015-01-02 14:35:00,56.19,56.32,56.18,56.32,38100.0,41.3499,41.4455,41.3425,41.4455,38100.0
2015-01-02 14:40:00,56.32,56.34,56.22,56.25,29400.0,41.4455,41.4603,41.372,41.394,29400.0
2015-01-02 14:45:00,56.25,56.25,56.04,56.11,75800.0,41.394,41.394,41.2395,41.291,75800.0
2015-01-02 14:50:00,56.1,56.11,56.01,56.02,57500.0,41.2836,41.291,41.2174,41.2248,57500.0
2015-01-02 14:55:00,56.01,56.05,56.0,56.01,57900.0,41.2174,41.2469,41.2101,41.2174,57900.0
2015-01-02 15:00:00,56.0,56.14,55.95,56.11,105600.0,41.2101,41.3131,41.1733,41.291,105600.0
2015-01-02 15:05:00,56.12,56.29,56.12,56.29,47900.0,41.2984,41.4235,41.2984,41.4235,47900.0
2015-01-02 15:10:00,56.29,56.29,56.18,56.18,69500.0,41.4235,41.4235,41.3425,41.3425,69500.0
2015-01-02 15:15:00,56.18,56.32,56.17,56.22,72300.0,41.3425,41.4455,41.3352,41.372,72300.0
2015-01-02 15:20:00,56.22,56.27,56.19,56.22,103400.0,41.372,41.4087,41.3499,41.372,103400.0
2015-01-02 15:25:00,56.22,56.22,56.14,56.19,71200.0,41.372,41.372,41.3131,41.3499,71200.0
2015-01-02 15:30:00,56.2,56.26,56.16,56.19,84200.0,41.3572,41.4014,41.3278,41.3499,84200.0
2015-01-02 15:35:00,56.2,56.26,56.17,56.24,89800.0,41.3572,41.4014,41.3352,41.3867,89800.0
2015-01-02 15:40:00,56.24,56.26,56.18,56.19,168400.0,41.3867,41.4014,41.3425,41.3499,168400.0
2015-01-02 15:45:00,56.19,56.45,56.18,56.44,310300.0,41.3499,41.5412,41.3425,41.5339,310300.0
2015-01-02 15:50:00,56.45,56.47,56.27,56.29,163800.0,41.5412,41.5559,41.4087,41.4235,163800.0
2015-01-02 15:55:00,56.3,56.3,56.27,56.3,180200.0,41.4308,41.4308,41.4087,41.4308,180200.0
2015-01-05 09:30:00,55.7,55.7,55.07,55.22,172200.0,40.9893,40.9893,40.5257,40.6361,172200.0
2015-01-05 09:35:00,55.19,55.2,54.85,55.06,206100.0,40.614,40.6213,40.3638,40.5183,206100.0
2015-01-05 09:40:00,55.07,55.18,54.94,55.16,147900.0,40.5257,40.6066,40.43,40.5919,147900.0
2015-01-05 09:45:00,55.18,55.22,55.1,55.15,78900.0,40.6066,40.6361,40.5478,40.5845,78900.0
2015-01-05 09:50:00,55.15,55.24,55.1,55.15,49400.0,40.5845,40.6508,40.5478,40.5845,49400.0
2015-01-05 09:55:00,55.15,55.15,54.93,54.98,76400.0,40.5845,40.5845,40.4227,40.4594,76400.0
2015-01-05 10:00:00,54.97,55.02,54.76,55.0,91100.0,40.4521,40.4889,40.2975,40.4742,91100.0
2015-01-05 10:05:00,55.02,55.09,54.91,55.01,35200.0,40.4889,40.5404,40.4079,40.4815,35200.0
2015-01-05 10:10:00,55.03,55.11,54.95,55.02,69000.0,40.4962,40.5551,40.4374,40.4889,69000.0
2015-01-05 10:15:00,55.02,55.07,54.95,55.07,44800.0,40.4889,40.5257,40.4374,40.5257,44800.0
2015-01-05 10:20:00,55.06,55.06,54.84,54.85,48200.0,40.5183,40.5183,40.3564,40.3638,48200.0
2015-01-05 10:25:00,54.86,55.12,54.84,55.09,61700.0,40.3711,40.5625,40.3564,40.5404,61700.0
2015-01-05 10:30:00,55.08,55.08,54.98,54.98,100700.0,40.533,40.533,40.4594,40.4594,100700.0
2015-01-05 10:35:00,54.99,55.13,54.97,55.09,72100.0,40.4668,40.5698,40.4521,40.5404,72100.0
2015-01-05 10:40:00,55.09,55.13,54.89,54.95,23900.0,40.5404,40.5698,40.3932,40.4374,23900.0
2015-01-05 10:45:00,54.95,55.11,54.91,55.1,96500.0,40.4374,40.5551,40.4079,40.5478,96500.0
2015-01-05 10:50:00,55.12,55.46,55.08,55.41,75200.0,40.5625,40.8127,40.533,40.7759,75200.0
2015-01-05 10:55:00,55.41,55.48,55.34,55.35,60800.0,40.7759,40.8274,40.7244,40.7317,60800.0
2015-01-05 11:00:00,55.34,55.49,55.31,55.41,44300.0,40.7244,40.8348,40.7023,40.7759,44300.0
2015-01-05 11:05:00,55.42,55.42,55.28,55.33,47200.0,40.7832,40.7832,40.6802,40.717,47200.0
2015-01-05 11:10:00,55.36,55.43,55.24,55.43,50600.0,40.7391,40.7906,40.6508,40.7906,50600.0
2015-01-05 11:15:00,55.43,55.43,55.21,55.24,31100.0,40.7906,40.7906,40.6287,40.6508,31100.0
2015-01-05 11:20:00,55.25,55.38,55.25,55.28,32000.0,40.6581,40.7538,40.6581,40.6802,32000.0
2015-01-05 11:25:00,55.28,55.33,55.12,55.16,57700.0,40.6802,40.717,40.5625,40.5919,57700.0
2015-01-05 11:30:00,55.16,55.24,55.12,55.2,40100.0,40.5919,40.6508,40.5625,40.6213,40100.0
2015-01-05 11:35:00,55.19,55.22,55.1,55.11,33800.0,40.614,40.6361,40.5478,40.5551,33800.0
2015-01-05 11:40:00,55.1,55.34,55.1,55.29,34900.0,40.5478,40.7244,40.5478,40.6876,34900.0
2015-01-05 11:45:00,55.29,55.55,55.28,55.46,74100.0,40.6876,40.8789,40.6802,40.8127,74100.0
2015-01-05 11:50:00,55.46,55.46,55.2,55.2,20000.0,40.8127,40.8127,40.6213,40.6213,20000.0
2015-01-05 11:55:00,55.22,55.25,55.09,55.11,41600.0,40.6361,40.6581,40.5404,40.5551,41600.0
2015-01-05 12:00:00,55.12,55.14,55.06,55.1,25900.0,40.5625,40.5772,40.5183,40.5478,25900.0
2015-01-05 12:05:00,55.11,55.17,55.06,55.09,30000.0,40.5551,40.5993,40.5183,40.5404,30000.0
2015-01-05 12:10:00,55.09,55.09,55.02,55.03,29000.0,40.5404,40.5404,40.4889,40.4962,29000.0
2015-01-05 12:15:00,55.02,55.15,54.95,55.14,48400.0,40.4889,40.5845,40.4374,40.5772,48400.0
2015-01-05 12:20:00,55.15,55.15,55.02,55.11,24200.0,40.5845,40.5845,40.4889,40.5551,24200.0
2015-01-05 12:25:00,55.11,55.13,54.95,54.96,49500.0,40.5551,40.5698,40.4374,40.4447,49500.0
2015-01-05 12:30:00,54.98,55.0,54.87,54.88,41000.0,40.4594,40.4742,40.3785,40.3859,41000.0
2015-01-05 12:35:00,54.86,54.95,54.85,54.91,80500.0,40.3711,40.4374,40.3638,40.4079,80500.0
2015-01-05 12:40:00,54.9,54.91,54.8,54.87,53400.0,40.4006,40.4079,40.327,40.3785,53400.0
2015-01-05 12:45:00,54.87,54.88,54.76,54.8,31000.0,40.3785,40.3859,40.2975,40.327,31000.0
2015-01-05 12:50:00,54.8,54.83,54.75,54.76,26100.0,40.327,40.3491,40.2902,40.2975,26100.0
2015-01-05 12:55:00,54.75,54.78,54.66,54.75,32400.0,40.2902,40.3123,40.224,40.2902,32400.0
2015-01-05 13:00:00,54.77,54.78,54.71,54.71,78000.0,40.3049,40.3123,40.2608,40.2608,78000.0
2015-01-05 13:05:00,54.7,54.85,54.66,54.82,40200.0,40.2534,40.3638,40.224,40.3417,40200.0
2015-01-05 13:10:00,54.82,54.89,54.82,54.86,33200.0,40.3417,40.3932,40.3417,40.3711,33200.0
2015-01-05 13:15:00,54.86,54.92,54.78,54.87,66400.0,40.3711,40.4153,40.3123,40.3785,66400.0
2015-01-05 13:20:00,54.86,54.87,54.72,54.73,51000.0,40.3711,40.3785,40.2681,40.2755,51000.0
2015-01-05 13:25:00,54.74,54.75,54.64,54.74,47200.0,40.2828,40.2902,40.2092,40.2828,47200.0
2015-01-05 13:30:00,54.74,54.88,54.68,54.79,45400.0,40.2828,40.3859,40.2387,40.3196,45400.0
2015-01-05 13:35:00,54.8,54.87,54.79,54.84,27800.0,40.327,40.3785,40.3196,40.3564,27800.0
2015-01-05 13:40:00,54.83,54.86,54.78,54.78,47300.0,40.3491,40.3711,40.3123,40.3123,47300.0
2015-01-05 13:45:00,54.8,54.85,54.78,54.82,39000.0,40.327,40.3638,40.3123,40.3417,39000.0
2015-01-05 13:50:00,54.82,54.99,54.81,54.93,57700.0,40.3417,40.4668,40.3343,40.4227,57700.0
2015-01-05 13:55:00,54.94,54.95,54.79,54.85,41500.0,40.43,40.4374,40.3196,40.3638,41500.0
2015-01-05 14:00:00,54.86,54.87,54.78,54.79,21400.0,40.3711,40.3785,40.3123,40.3196,21400.0
2015-01-05 14:05:00,54.78,54.88,54.78,54.81,41400.0,40.3123,40.3859,40.3123,40.3343,41400.0
2015-01-05 14:10:00,54.81,54.84,54.72,54.72,30900.0,40.3343,40.3564,40.2681,40.2681,30900.0
2015-01-05 14:15:00,54.72,54.79,54.68,54.7,27500.0,40.2681,40.3196,40.2387,40.2534,27500.0
2015-01-05 14:20:00,54.72,54.76,54.69,54.73,32400.0,40.2681,40.2975,40.246,40.2755,32400.0
2015-01-05 14:25:00,54.72,54.74,54.62,54.67,33800.0,40.2681,40.2828,40.1945,40.2313,33800.0
2015-01-05 14:30:00,54.68,54.68,54.56,54.6,38000.0,40.2387,40.2387,40.1504,40.1798,38000.0
2015-01-05 14:35:00,54.6,54.67,54.58,54.64,25300.0,40.1798,40.2313,40.1651,40.2092,25300.0
2015-01-05 14:40:00,54.64,54.7,54.56,54.56,31900.0,40.2092,40.2534,40.1504,40.1504,31900.0
2015-01-05 14:45:00,54.55,54.6,54.52,54.59,26100.0,40.143,40.1798,40.1209,40.1724,26100.0
2015-01-05 14:50:00,54.59,54.59,54.5,54.56,56700.0,40.1724,40.1724,40.1062,40.1504,56700.0
2015-01-05 14:55:00,54.56,54.63,54.56,54.57,24500.0,40.1504,40.2019,40.1504,40.1577,24500.0
2015-01-05 15:00:00,54.58,54.6,54.53,54.58,26600.0,40.1651,40.1798,40.1283,40.1651,26600.0
2015-01-05 15:05:00,54.57,54.65,54.54,54.56,50800.0,40.1577,40.2166,40.1357,40.1504,50800.0
2015-01-05 15:10:00,54.57,54.66,54.56,54.63,43600.0,40.1577,40.224,40.1504,40.2019,43600.0
2015-01-05 15:15:00,54.64,54.71,54.63,54.7,53200.0,40.2092,40.2608,40.2019,40.2534,53200.0
2015-01-05 15:20:00,54.71,54.82,54.63,54.78,86100.0,40.2608,40.3417,40.2019,40.3123,86100.0
2015-01-05 15:25:00,54.79,54.79,54.71,54.73,45400.0,40.3196,40.3196,40.2608,40.2755,45400.0
2015-01-05 15:30:00,54.73,54.76,54.7,54.74,62700.0,40.2755,40.2975,40.2534,40.2828,62700.0
2015-01-05 15:35:00,54.75,54.83,54.74,54.83,90000.0,40.2902,40.3491,40.2828,40.3491,90000.0
2015-01-05 15:40:00,54.83,54.87,54.78,54.8,103200.0,40.3491,40.3785,40.3123,40.327,103200.0
2015-01-05 15:45:00,54.8,54.87,54.79,54.87,154700.0,40.327,40.3785,40.3196,40.3785,154700.0
2015-01-05 15:50:00,54.87,54.87,54.78,54.84,187000.0,40.3785,40.3785,40.3123,40.3564,187000.0
2015-01-05 15:55:00,54.84,54.89,54.73,54.73,227600.0,40.3564,40.3932,40.2755,40.2755,227600.0
2015-01-06 09:30:00,54.55,54.73,54.0,54.06,111600.0,40.143,40.2755,39.7383,39.7824,111600.0
2015-01-06 09:35:00,54.1,54.23,53.66,53.76,116900.0,39.8119,39.9075,39.4881,39.5617,116900.0
2015-01-06 09:40:00,53.76,54.12,53.75,53.96,83000.0,39.5617,39.8266,39.5543,39.7088,83000.0
2015-01-06 09:45:00,53.95,54.4,53.93,54.4,108900.0,39.7015,40.0326,39.6868,40.0326,108900.0
2015-01-06 09:50:00,54.4,54.57,54.29,54.46,76500.0,40.0326,40.1577,39.9517,40.0768,76500.0
2015-01-06 09:55:00,54.46,54.56,54.14,54.14,77400.0,40.0768,40.1504,39.8413,39.8413,77400.0
2015-01-06 10:00:00,54.16,54.24,53.98,54.18,100300.0,39.856,39.9149,39.7236,39.8707,100300.0
2015-01-06 10:05:00,54.2,54.26,54.01,54.05,70200.0,39.8854,39.9296,39.7456,39.7751,70200.0
2015-01-06 10:10:00,54.04,54.41,54.01,54.38,93900.0,39.7677,40.04,39.7456,40.0179,93900.0
2015-01-06 10:15:00,54.38,54.39,54.24,54.3,54300.0,40.0179,40.0253,39.9149,39.959,54300.0
2015-01-06 10:20:00,54.32,54.51,54.08,54.16,90300.0,39.9738,40.1136,39.7971,39.856,90300.0
2015-01-06 10:25:00,54.16,54.2,54.02,54.1,69300.0,39.856,39.8854,39.753,39.8119,69300.0
2015-01-06 10:30:00,54.08,54.08,53.76,53.85,116300.0,39.7971,39.7971,39.5617,39.6279,116300.0
2015-01-06 10:35:00,53.84,53.99,53.73,53.74,53700.0,39.6205,39.7309,39.5396,39.5469,53700.0
2015-01-06 10:40:00,53.74,53.78,53.58,53.6,54600.0,39.5469,39.5764,39.4292,39.4439,54600.0
2015-01-06 10:45:00,53.61,53.77,53.53,53.65,76100.0,39.4513,39.569,39.3924,39.4807,76100.0
2015-01-06 10:50:00,53.64,53.77,53.63,53.69,57700.0,39.4733,39.569,39.466,39.5101,57700.0
2015-01-06 10:55:00,53.68,53.8,53.67,53.72,62100.0,39.5028,39.5911,39.4954,39.5322,62100.0
2015-01-06 11:00:00,53.72,53.75,53.66,53.74,105000.0,39.5322,39.5543,39.4881,39.5469,105000.0
2015-01-06 11:05:00,53.74,53.75,53.67,53.68,162100.0,39.5469,39.5543,39.4954,39.5028,162100.0
2015-01-06 11:10:00,53.68,53.7,53.6,53.6,115300.0,39.5028,39.5175,39.4439,39.4439,115300.0
2015-01-06 11:15:00,53.6,53.64,53.5,53.58,153600.0,39.4439,39.4733,39.3703,39.4292,153600.0
2015-01-06 11:20:00,53.58,53.58,53.42,53.49,127500.0,39.4292,39.4292,39.3115,39.363,127500.0
2015-01-06 11:25:00,53.49,53.5,53.41,53.44,40200.0,39.363,39.3703,39.3041,39.3262,40200.0
2015-01-06 11:30:00,53.44,53.44,53.1,53.26,90400.0,39.3262,39.3262,39.076,39.1937,90400.0
2015-01-06 11:35:00,53.25,53.26,53.0,53.0,94100.0,39.1863,39.1937,39.0024,39.0024,94100.0
2015-01-06 11:40:00,53.0,53.12,52.93,53.1,193000.0,39.0024,39.0907,38.9509,39.076,193000.0
2015-01-06 11:45:00,53.11,53.19,53.06,53.15,74200.0,39.0833,39.1422,39.0465,39.1128,74200.0
2015-01-06 11:50:00,53.16,53.19,53.09,53.13,58300.0,39.1201,39.1422,39.0686,39.098,58300.0
2015-01-06 11:55:00,53.13,53.36,53.13,53.31,59300.0,39.098,39.2673,39.098,39.2305,59300.0
2015-01-06 12:00:00,53.32,53.32,53.13,53.13,36900.0,39.2379,39.2379,39.098,39.098,36900.0
2015-01-06 12:05:00,53.15,53.21,52.98,53.01,78500.0,39.1128,39.1569,38.9877,39.0097,78500.0
2015-01-06 12:10:00,53.0,53.2,52.99,53.2,49600.0,39.0024,39.1496,38.995,39.1496,49600.0
2015-01-06 12:15:00,53.2,53.21,53.04,53.07,53800.0,39.1496,39.1569,39.0318,39.0539,53800.0
2015-01-06 12:20:00,53.07,53.13,53.02,53.04,48600.0,39.0539,39.098,39.0171,39.0318,48600.0
2015-01-06 12:25:00,53.03,53.15,53.03,53.14,90500.0,39.0245,39.1128,39.0245,39.1054,90500.0
2015-01-06 12:30:00,53.15,53.16,53.06,53.06,62600.0,39.1128,39.1201,39.0465,39.0465,62600.0
2015-01-06 12:35:00,53.06,53.21,53.04,53.21,61500.0,39.0465,39.1569,39.0318,39.1569,61500.0
2015-01-06 12:40:00,53.2,53.28,53.14,53.23,76400.0,39.1496,39.2084,39.1054,39.1716,76400.0
2015-01-06 12:45:00,53.23,53.23,53.02,53.03,69100.0,39.1716,39.1716,39.0171,39.0245,69100.0
2015-01-06 12:50:00,53.02,53.04,52.98,52.99,142400.0,39.0171,39.0318,38.9877,38.995,142400.0
2015-01-06 12:55:00,52.99,53.02,52.98,53.01,82200.0,38.995,39.0171,38.9877,39.0097,82200.0
2015-01-06 13:00:00,53.01,53.01,52.8,52.82,220000.0,39.0097,39.0097,38.8552,38.8699,220000.0
2015-01-06 13:05:00,52.81,52.87,52.72,52.73,85500.0,38.8626,38.9067,38.7963,38.8037,85500.0
2015-01-06 13:10:00,52.74,52.88,52.73,52.83,59100.0,38.811,38.9141,38.8037,38.8773,59100.0
2015-01-06 13:15:00,52.84,52.84,52.61,52.62,61700.0,38.8846,38.8846,38.7154,38.7227,61700.0
2015-01-06 13:20:00,52.64,52.78,52.63,52.74,74900.0,38.7375,38.8405,38.7301,38.811,74900.0
2015-01-06 13:25:00,52.73,52.95,52.72,52.88,104700.0,38.8037,38.9656,38.7963,38.9141,104700.0
2015-01-06 13:30:00,52.88,53.02,52.88,52.9,60600.0,38.9141,39.0171,38.9141,38.9288,60600.0
2015-01-06 13:35:00,52.89,53.02,52.85,52.99,59800.0,38.9214,39.0171,38.892,38.995,59800.0
2015-01-06 13:40:00,52.99,52.99,52.8,52.8,28900.0,38.995,38.995,38.8552,38.8552,28900.0
2015-01-06 13:45:00,52.8,52.88,52.8,52.87,32100.0,38.8552,38.9141,38.8552,38.9067,32100.0
2015-01-06 13:50:00,52.87,52.87,52.79,52.84,43800.0,38.9067,38.9067,38.8478,38.8846,43800.0
2015-01-06 13:55:00,52.85,53.0,52.79,53.0,65000.0,38.892,39.0024,38.8478,39.0024,65000.0
2015-01-06 14:00:00,53.0,53.01,52.96,52.98,88700.0,39.0024,39.0097,38.9729,38.9877,88700.0
2015-01-06 14:05:00,52.97,52.98,52.88,52.9,52400.0,38.9803,38.9877,38.9141,38.9288,52400.0
2015-01-06 14:10:00,52.9,52.91,52.8,52.88,37500.0,38.9288,38.9361,38.8552,38.9141,37500.0
2015-01-06 14:15:00,52.88,52.93,52.87,52.92,51000.0,38.9141,38.9509,38.9067,38.9435,51000.0
2015-01-06 14:20:00,52.92,53.01,52.92,53.0,51700.0,38.9435,39.0097,38.9435,39.0024,51700.0
2015-01-06 14:25:00,53.0,53.13,52.97,53.13,159900.0,39.0024,39.098,38.9803,39.098,159900.0
2015-01-06 14:30:00,53.14,53.2,53.09,53.2,55100.0,39.1054,39.1496,39.0686,39.1496,55100.0
2015-01-06 14:35:00,53.19,53.28,53.1,53.22,103100.0,39.1422,39.2084,39.076,39.1643,103100.0
2015-01-06 14:40:00,53.22,53.5,53.19,53.48,113100.0,39.1643,39.3703,39.1422,39.3556,113100.0
2015-01-06 14:45:00,53.48,53.51,53.44,53.49,54300.0,39.3556,39.3777,39.3262,39.363,54300.0
2015-01-06 14:50:00,53.48,53.61,53.46,53.49,84900.0,39.3556,39.4513,39.3409,39.363,84900.0
2015-01-06 14:55:00,53.49,53.49,53.34,53.38,52400.0,39.363,39.363,39.2526,39.282,52400.0
2015-01-06 15:00:00,53.39,53.55,53.33,53.47,85500.0,39.2894,39.4071,39.2452,39.3482,85500.0
2015-01-06 15:05:00,53.47,53.51,53.4,53.44,64900.0,39.3482,39.3777,39.2967,39.3262,64900.0
2015-01-06 15:10:00,53.44,53.53,53.4,53.52,68500.0,39.3262,39.3924,39.2967,39.385,68500.0
2015-01-06 15:15:00,53.52,53.6,53.45,53.6,101800.0,39.385,39.4439,39.3335,39.4439,101800.0
2015-01-06 15:20:00,53.61,53.71,53.53,53.65,112600.0,39.4513,39.5249,39.3924,39.4807,112600.0
2015-01-06 15:25:00,53.65,53.76,53.58,53.76,85200.0,39.4807,39.5617,39.4292,39.5617,85200.0
2015-01-06 15:30:00,53.76,53.76,53.64,53.66,164500.0,39.5617,39.5617,39.4733,39.4881,164500.0
2015-01-06 15:35:00,53.67,53.7,53.6,53.61,132400.0,39.4954,39.5175,39.4439,39.4513,132400.0
2015-01-06 15:40:00,53.61,53.62,53.53,53.54,131900.0,39.4513,39.4586,39.3924,39.3998,131900.0
2015-01-06 15:45:00,53.55,53.58,53.45,53.5,243500.0,39.4071,39.4292,39.3335,39.3703,243500.0
2015-01-06 15:50:00,53.49,53.51,53.4,53.48,233800.0,39.363,39.3777,39.2967,39.3556,233800.0
2015-01-06 15:55:00,53.48,53.49,53.29,53.34,360700.0,39.3556,39.363,39.2158,39.2526,360700.0
2015-01-07 09:30:00,54.71,55.1,54.33,55.0,244800.0,40.2608,40.5478,39.9811,40.4742,244800.0
2015-01-07 09:35:00,55.0,55.17,54.88,55.05,328200.0,40.4742,40.5993,40.3859,40.511,328200.0
2015-01-07 09:40:00,55.02,55.05,54.66,54.74,124300.0,40.4889,40.511,40.224,40.2828,124300.0
2015-01-07 09:45:00,54.74,54.82,54.68,54.72,98900.0,40.2828,40.3417,40.2387,40.2681,98900.0
2015-01-07 09:50:00,54.71,55.08,54.67,54.94,96700.0,40.2608,40.533,40.2313,40.43,96700.0
2015-01-07 09:55:00,54.96,54.97,54.77,54.78,170200.0,40.4447,40.4521,40.3049,40.3123,170200.0
2015-01-07 10:00:00,54.77,54.8,54.73,54.73,98100.0,40.3049,40.327,40.2755,40.2755,98100.0
2015-01-07 10:05:00,54.73,54.75,54.61,54.62,88400.0,40.2755,40.2902,40.1872,40.1945,88400.0
2015-01-07 10:10:00,54.62,54.62,54.45,54.5,88000.0,40.1945,40.1945,40.0694,40.1062,88000.0
2015-01-07 10:15:00,54.49,54.51,54.24,54.27,58600.0,40.0989,40.1136,39.9149,39.937,58600.0
2015-01-07 10:20:00,54.27,54.27,54.08,54.1,49300.0,39.937,39.937,39.7971,39.8119,49300.0
2015-01-07 10:25:00,54.09,54.2,54.0,54.2,99200.0,39.8045,39.8854,39.7383,39.8854,99200.0
2015-01-07 10:30:00,54.19,54.29,54.17,54.28,128900.0,39.8781,39.9517,39.8634,39.9443,128900.0
2015-01-07 10:35:00,54.28,54.3,54.21,54.23,59300.0,39.9443,39.959,39.8928,39.9075,59300.0
2015-01-07 10:40:00,54.23,54.25,54.18,54.19,97700.0,39.9075,39.9222,39.8707,39.8781,97700.0
2015-01-07 10:45:00,54.18,54.29,54.18,54.2,32500.0,39.8707,39.9517,39.8707,39.8854,32500.0
2015-01-07 10:50:00,54.21,54.43,54.19,54.41,66300.0,39.8928,40.0547,39.8781,40.04,66300.0
2015-01-07 10:55:00,54.41,54.53,54.41,54.52,103300.0,40.04,40.1283,40.04,40.1209,103300.0
2015-01-07 11:00:00,54.52,54.59,54.48,54.52,60800.0,40.1209,40.1724,40.0915,40.1209,60800.0
2015-01-07 11:05:00,54.53,54.57,54.4,54.49,58100.0,40.1283,40.1577,40.0326,40.0989,58100.0
2015-01-07 11:10:00,54.48,54.58,54.48,54.51,61600.0,40.0915,40.1651,40.0915,40.1136,61600.0
2015-01-07 11:15:00,54.5,54.58,54.48,54.51,57700.0,40.1062,40.1651,40.0915,40.1136,57700.0
2015-01-07 11:20:00,54.52,54.57,54.49,54.52,46000.0,40.1209,40.1577,40.0989,40.1209,46000.0
2015-01-07 11:25:00,54.52,54.53,54.47,54.5,68500.0,40.1209,40.1283,40.0841,40.1062,68500.0
2015-01-07 11:30:00,54.5,54.58,54.41,54.58,60800.0,40.1062,40.1651,40.04,40.1651,60800.0
2015-01-07 11:35:00,54.57,54.58,54.44,54.51,44400.0,40.1577,40.1651,40.0621,40.1136,44400.0
2015-01-07 11:40:00,54.51,54.88,54.51,54.71,175100.0,40.1136,40.3859,40.1136,40.2608,175100.0
2015-01-07 11:45:00,54.71,54.82,54.56,54.65,70900.0,40.2608,40.3417,40.1504,40.2166,70900.0
2015-01-07 11:50:00,54.68,54.88,54.63,54.82,55600.0,40.2387,40.3859,40.2019,40.3417,55600.0
2015-01-07 11:55:00,54.82,54.84,54.72,54.74,51700.0,40.3417,40.3564,40.2681,40.2828,51700.0
2015-01-07 12:00:00,54.73,54.88,54.73,54.8,79100.0,40.2755,40.3859,40.2755,40.327,79100.0
2015-01-07 12:05:00,54.8,54.98,54.76,54.82,69100.0,40.327,40.4594,40.2975,40.3417,69100.0
2015-01-07 12:10:00,54.82,54.83,54.75,54.8,43600.0,40.3417,40.3491,40.2902,40.327,43600.0
2015-01-07 12:15:00,54.81,54.88,54.78,54.85,35800.0,40.3343,40.3859,40.3123,40.3638,35800.0
2015-01-07 12:20:00,54.86,54.97,54.84,54.95,47300.0,40.3711,40.4521,40.3564,40.4374,47300.0
2015-01-07 12:25:00,54.96,54.99,54.84,54.85,30600.0,40.4447,40.4668,40.3564,40.3638,30600.0
2015-01-07 12:30:00,54.85,54.86,54.67,54.69,27600.0,40.3638,40.3711,40.2313,40.246,27600.0
2015-01-07 12:35:00,54.68,54.7,54.55,54.62,33400.0,40.2387,40.2534,40.143,40.1945,33400.0
2015-01-07 12:40:00,54.62,54.65,54.59,54.62,16300.0,40.1945,40.2166,40.1724,40.1945,16300.0
2015-01-07 12:45:00,54.62,54.62,54.54,54.62,25300.0,40.1945,40.1945,40.1357,40.1945,25300.0
2015-01-07 12:50:00,54.63,54.68,54.57,54.63,32800.0,40.2019,40.2387,40.1577,40.2019,32800.0
2015-01-07 12:55:00,54.63,54.63,54.48,54.52,24200.0,40.2019,40.2019,40.0915,40.1209,24200.0
2015-01-07 13:00:00,54.51,54.7,54.51,54.64,46900.0,40.1136,40.2534,40.1136,40.2092,46900.0
2015-01-07 13:05:00,54.64,54.72,54.61,54.62,69400.0,40.2092,40.2681,40.1872,40.1945,69400.0
2015-01-07 13:10:00,54.62,54.71,54.61,54.71,47200.0,40.1945,40.2608,40.1872,40.2608,47200.0
2015-01-07 13:15:00,54.7,54.75,54.64,54.65,36400.0,40.2534,40.2902,40.2092,40.2166,36400.0
2015-01-07 13:20:00,54.66,54.66,54.41,54.47,60700.0,40.224,40.224,40.04,40.0841,60700.0
2015-01-07 13:25:00,54.47,54.62,54.46,54.5,73700.0,40.0841,40.1945,40.0768,40.1062,73700.0
2015-01-07 13:30:00,54.51,54.6,54.49,54.59,63100.0,40.1136,40.1798,40.0989,40.1724,63100.0
2015-01-07 13:35:00,54.58,54.63,54.54,54.6,30600.0,40.1651,40.2019,40.1357,40.1798,30600.0
2015-01-07 13:40:00,54.59,54.65,54.59,54.64,20600.0,40.1724,40.2166,40.1724,40.2092,20600.0
2015-01-07 13:45:00,54.65,54.82,54.61,54.82,31200.0,40.2166,40.3417,40.1872,40.3417,31200.0
2015-01-07 13:50:00,54.82,54.83,54.65,54.68,31500.0,40.3417,40.3491,40.2166,40.2387,31500.0
2015-01-07 13:55:00,54.7,54.73,54.7,54.73,20200.0,40.2534,40.2755,40.2534,40.2755,20200.0
2015-01-07 14:00:00,54.72,54.75,54.59,54.68,47200.0,40.2681,40.2902,40.1724,40.2387,47200.0
2015-01-07 14:05:00,54.66,54.78,54.58,54.78,45300.0,40.224,40.3123,40.1651,40.3123,45300.0
2015-01-07 14:10:00,54.78,54.79,54.69,54.75,89300.0,40.3123,40.3196,40.246,40.2902,89300.0
2015-01-07 14:15:00,54.76,54.81,54.71,54.74,42400.0,40.2975,40.3343,40.2608,40.2828,42400.0
2015-01-07 14:20:00,54.75,54.82,54.61,54.72,94900.0,40.2902,40.3417,40.1872,40.2681,94900.0
2015-01-07 14:25:00,54.72,54.74,54.69,54.69,36800.0,40.2681,40.2828,40.246,40.246,36800.0
2015-01-07 14:30:00,54.7,54.81,54.7,54.8,43100.0,40.2534,40.3343,40.2534,40.327,43100.0
2015-01-07 14:35:00,54.8,54.83,54.67,54.71,46700.0,40.327,40.3491,40.2313,40.2608,46700.0
2015-01-07 14:40:00,54.71,54.79,54.69,54.78,41600.0,40.2608,40.3196,40.246,40.3123,41600.0
2015-01-07 14:45:00,54.78,54.87,54.73,54.87,50400.0,40.3123,40.3785,40.2755,40.3785,50400.0
2015-01-07 14:50:00,54.87,54.87,54.76,54.82,45600.0,40.3785,40.3785,40.2975,40.3417,45600.0
2015-01-07 14:55:00,54.81,54.86,54.76,54.78,47900.0,40.3343,40.3711,40.2975,40.3123,47900.0
2015-01-07 15:00:00,54.79,54.92,54.79,54.82,41500.0,40.3196,40.4153,40.3196,40.3417,41500.0
2015-01-07 15:05:00,54.82,54.99,54.81,54.91,82400.0,40.3417,40.4668,40.3343,40.4079,82400.0
2015-01-07 15:10:00,54.91,54.91,54.86,54.91,61300.0,40.4079,40.4079,40.3711,40.4079,61300.0
2015-01-07 15:15:00,54.9,55.02,54.82,55.0,104400.0,40.4006,40.4889,40.3417,40.4742,104400.0
2015-01-07 15:20:00,55.0,55.01,54.92,54.94,59200.0,40.4742,40.4815,40.4153,40.43,59200.0
2015-01-07 15:25:00,54.94,55.06,54.92,55.05,70900.0,40.43,40.5183,40.4153,40.511,70900.0
2015-01-07 15:30:00,55.04,55.08,54.95,55.06,100000.0,40.5036,40.533,40.4374,40.5183,100000.0
2015-01-07 15:35:00,55.07,55.1,55.04,55.06,90600.0,40.5257,40.5478,40.5036,40.5183,90600.0
2015-01-07 15:40:00,55.07,55.09,54.99,55.01,180100.0,40.5257,40.5404,40.4668,40.4815,180100.0
2015-01-07 15:45:00,55.01,55.1,54.95,55.1,185800.0,40.4815,40.5478,40.4374,40.5478,185800.0
2015-01-07 15:50:00,55.09,55.11,55.04,55.08,204400.0,40.5404,40.5551,40.5036,40.533,204400.0
2015-01-07 15:55:00,55.08,55.23,55.07,55.14,349700.0,40.533,40.6434,40.5257,40.5772,349700.0
2015-01-08 09:30:00,55.92,56.02,55.59,55.96,125500.0,41.1512,41.2248,40.9083,41.1806,125500.0
2015-01-08 09:35:00,56.02,56.18,55.67,56.15,87600.0,41.2248,41.3425,40.9672,41.3204,87600.0
2015-01-08 09:40:00,56.19,56.29,55.98,56.02,133800.0,41.3499,41.4235,41.1953,41.2248,133800.0
2015-01-08 09:45:00,56.04,56.18,56.02,56.08,61400.0,41.2395,41.3425,41.2248,41.2689,61400.0
2015-01-08 09:50:00,56.09,56.16,55.95,56.16,66300.0,41.2763,41.3278,41.1733,41.3278,66300.0
2015-01-08 09:55:00,56.17,56.32,56.11,56.18,66000.0,41.3352,41.4455,41.291,41.3425,66000.0
2015-01-08 10:00:00,56.19,56.38,56.19,56.35,54000.0,41.3499,41.4897,41.3499,41.4676,54000.0
2015-01-08 10:05:00,56.35,56.35,56.18,56.34,79200.0,41.4676,41.4676,41.3425,41.4603,79200.0
2015-01-08 10:10:00,56.34,56.43,56.3,56.42,62000.0,41.4603,41.5265,41.4308,41.5191,62000.0
2015-01-08 10:15:00,56.42,56.42,56.18,56.23,113500.0,41.5191,41.5191,41.3425,41.3793,113500.0
2015-01-08 10:20:00,56.23,56.35,56.18,56.34,150000.0,41.3793,41.4676,41.3425,41.4603,150000.0
2015-01-08 10:25:00,56.34,56.34,55.95,56.01,80400.0,41.4603,41.4603,41.1733,41.2174,80400.0
2015-01-08 10:30:00,56.02,56.11,55.91,56.11,132000.0,41.2248,41.291,41.1438,41.291,132000.0
2015-01-08 10:35:00,56.11,56.16,55.9,56.06,100700.0,41.291,41.3278,41.1365,41.2542,100700.0
2015-01-08 10:40:00,56.07,56.19,56.05,56.1,85200.0,41.2616,41.3499,41.2469,41.2836,85200.0
2015-01-08 10:45:00,56.12,56.17,55.98,55.99,91000.0,41.2984,41.3352,41.1953,41.2027,91000.0
2015-01-08 10:50:00,55.99,56.12,55.96,56.12,85400.0,41.2027,41.2984,41.1806,41.2984,85400.0
2015-01-08 10:55:00,56.1,56.29,56.1,56.25,148100.0,41.2836,41.4235,41.2836,41.394,148100.0
2015-01-08 11:00:00,56.26,56.28,56.16,56.16,57200.0,41.4014,41.4161,41.3278,41.3278,57200.0
2015-01-08 11:05:00,56.16,56.18,56.03,56.03,46000.0,41.3278,41.3425,41.2321,41.2321,46000.0
2015-01-08 11:10:00,56.03,56.14,55.94,55.99,176700.0,41.2321,41.3131,41.1659,41.2027,176700.0
2015-01-08 11:15:00,55.99,56.06,55.86,56.01,57600.0,41.2027,41.2542,41.107,41.2174,57600.0
2015-01-08 11:20:00,56.0,56.0,55.83,55.87,57200.0,41.2101,41.2101,41.085,41.1144,57200.0
2015-01-08 11:25:00,55.85,55.91,55.74,55.76,48900.0,41.0997,41.1438,41.0187,41.0334,48900.0
2015-01-08 11:30:00,55.74,55.93,55.74,55.85,45800.0,41.0187,41.1585,41.0187,41.0997,45800.0
2015-01-08 11:35:00,55.86,55.92,55.76,55.92,61300.0,41.107,41.1512,41.0334,41.1512,61300.0
2015-01-08 11:40:00,55.92,55.93,55.79,55.91,92900.0,41.1512,41.1585,41.0555,41.1438,92900.0
2015-01-08 11:45:00,55.9,55.91,55.77,55.78,24600.0,41.1365,41.1438,41.0408,41.0482,24600.0
2015-01-08 11:50:00,55.77,55.77,55.72,55.74,19600.0,41.0408,41.0408,41.004,41.0187,19600.0
2015-01-08 11:55:00,55.73,55.74,55.65,55.7,45300.0,41.0114,41.0187,40.9525,40.9893,45300.0
2015-01-08 12:00:00,55.71,55.75,55.67,55.69,45000.0,40.9966,41.0261,40.9672,40.9819,45000.0
2015-01-08 12:05:00,55.69,55.7,55.62,55.62,31700.0,40.9819,40.9893,40.9304,40.9304,31700.0
2015-01-08 12:10:00,55.63,55.73,55.6,55.72,28300.0,40.9378,41.0114,40.9157,41.004,28300.0
2015-01-08 12:15:00,55.73,55.89,55.73,55.86,57200.0,41.0114,41.1291,41.0114,41.107,57200.0
2015-01-08 12:20:00,55.86,55.91,55.79,55.91,45600.0,41.107,41.1438,41.0555,41.1438,45600.0
2015-01-08 12:25:00,55.91,55.94,55.8,55.83,50200.0,41.1438,41.1659,41.0629,41.085,50200.0
2015-01-08 12:30:00,55.84,55.85,55.65,55.65,36500.0,41.0923,41.0997,40.9525,40.9525,36500.0
2015-01-08 12:35:00,55.66,55.86,55.64,55.85,87700.0,40.9599,41.107,40.9451,41.0997,87700.0
2015-01-08 12:40:00,55.86,55.89,55.69,55.7,58600.0,41.107,41.1291,40.9819,40.9893,58600.0
2015-01-08 12:45:00,55.71,55.88,55.69,55.77,101400.0,40.9966,41.1217,40.9819,41.0408,101400.0
2015-01-08 12:50:00,55.77,55.87,55.74,55.74,56200.0,41.0408,41.1144,41.0187,41.0187,56200.0
2015-01-08 12:55:00,55.73,55.81,55.69,55.78,64100.0,41.0114,41.0702,40.9819,41.0482,64100.0
2015-01-08 13:00:00,55.77,55.8,55.71,55.76,43200.0,41.0408,41.0629,40.9966,41.0334,43200.0
2015-01-08 13:05:00,55.76,55.85,55.76,55.83,43900.0,41.0334,41.0997,41.0334,41.085,43900.0
2015-01-08 13:10:00,55.83,55.85,55.79,55.8,35000.0,41.085,41.0997,41.0555,41.0629,35000.0
2015-01-08 13:15:00,55.8,55.88,55.76,55.77,54400.0,41.0629,41.1217,41.0334,41.0408,54400.0
2015-01-08 13:20:00,55.78,55.89,55.74,55.82,62800.0,41.0482,41.1291,41.0187,41.0776,62800.0
2015-01-08 13:25:00,55.82,55.83,55.75,55.8,27600.0,41.0776,41.085,41.0261,41.0629,27600.0
2015-01-08 13:30:00,55.8,55.9,55.79,55.89,62400.0,41.0629,41.1365,41.0555,41.1291,62400.0
2015-01-08 13:35:00,55.88,55.89,55.83,55.84,43500.0,41.1217,41.1291,41.085,41.0923,43500.0
2015-01-08 13:40:00,55.84,55.86,55.83,55.85,55000.0,41.0923,41.107,41.085,41.0997,55000.0
2015-01-08 13:45:00,55.84,55.89,55.84,55.87,56500.0,41.0923,41.1291,41.0923,41.1144,56500.0
2015-01-08 13:50:00,55.86,55.88,55.83,55.86,33300.0,41.107,41.1217,41.085,41.107,33300.0
2015-01-08 13:55:00,55.86,55.87,55.76,55.83,75000.0,41.107,41.1144,41.0334,41.085,75000.0
2015-01-08 14:00:00,55.83,55.9,55.79,55.87,44500.0,41.085,41.1365,41.0555,41.1144,44500.0
2015-01-08 14:05:00,55.87,55.87,55.84,55.85,35700.0,41.1144,41.1144,41.0923,41.0997,35700.0
2015-01-08 14:10:00,55.86,55.87,55.8,55.81,62400.0,41.107,41.1144,41.0629,41.0702,62400.0
2015-01-08 14:15:00,55.81,55.84,55.77,55.78,44000.0,41.0702,41.0923,41.0408,41.0482,44000.0
2015-01-08 14:20:00,55.78,55.85,55.77,55.83,60200.0,41.0482,41.0997,41.0408,41.085,60200.0
2015-01-08 14:25:00,55.83,55.87,55.79,55.86,54800.0,41.085,41.1144,41.0555,41.107,54800.0
2015-01-08 14:30:00,55.86,55.87,55.84,55.84,59900.0,41.107,41.1144,41.0923,41.0923,59900.0
2015-01-08 14:35:00,55.84,55.94,55.84,55.93,67600.0,41.0923,41.1659,41.0923,41.1585,67600.0
2015-01-08 14:40:00,55.93,55.94,55.87,55.88,90100.0,41.1585,41.1659,41.1144,41.1217,90100.0
2015-01-08 14:45:00,55.89,56.05,55.86,56.02,109800.0,41.1291,41.2469,41.107,41.2248,109800.0
2015-01-08 14:50:00,56.03,56.06,55.97,56.04,74100.0,41.2321,41.2542,41.188,41.2395,74100.0
2015-01-08 14:55:00,56.05,56.05,55.91,55.91,63400.0,41.2469,41.2469,41.1438,41.1438,63400.0
2015-01-08 15:00:00,55.92,55.99,55.89,55.93,128500.0,41.1512,41.2027,41.1291,41.1585,128500.0
2015-01-08 15:05:00,55.94,56.0,55.93,55.97,143700.0,41.1659,41.2101,41.1585,41.188,143700.0
2015-01-08 15:10:00,55.96,56.05,55.95,56.05,65200.0,41.1806,41.2469,41.1733,41.2469,65200.0
2015-01-08 15:15:00,56.06,56.06,55.96,55.97,122400.0,41.2542,41.2542,41.1806,41.188,122400.0
2015-01-08 15:20:00,55.97,56.05,55.96,56.02,88800.0,41.188,41.2469,41.1806,41.2248,88800.0
2015-01-08 15:25:00,56.02,56.07,55.99,56.05,73900.0,41.2248,41.2616,41.2027,41.2469,73900.0
2015-01-08 15:30:00,56.05,56.06,55.96,55.96,153200.0,41.2469,41.2542,41.1806,41.1806,153200.0
2015-01-08 15:35:00,55.96,56.03,55.96,55.99,138400.0,41.1806,41.2321,41.1806,41.2027,138400.0
2015-01-08 15:40:00,56.0,56.0,55.93,55.98,122600.0,41.2101,41.2101,41.1585,41.1953,122600.0
2015-01-08 15:45:00,55.97,56.0,55.9,55.91,213600.0,41.188,41.2101,41.1365,41.1438,213600.0
2015-01-08 15:50:00,55.91,55.97,55.81,55.88,336900.0,41.1438,41.188,41.0702,41.1217,336900.0
2015-01-08 15:55:00,55.88,55.93,55.83,55.87,395300.0,41.1217,41.1585,41.085,41.1144,395300.0
2015-01-09 09:30:00,55.39,55.61,55.21,55.33,154800.0,40.7612,40.9231,40.6287,40.717,154800.0
2015-01-09 09:35:00,55.26,55.78,55.18,55.63,97100.0,40.6655,41.0482,40.6066,40.9378,97100.0
2015-01-09 09:40:00,55.66,55.83,55.4,55.63,54200.0,40.9599,41.085,40.7685,40.9378,54200.0
2015-01-09 09:45:00,55.64,55.65,55.17,55.31,48500.0,40.9451,40.9525,40.5993,40.7023,48500.0
2015-01-09 09:50:00,55.31,55.54,55.3,55.51,38800.0,40.7023,40.8715,40.6949,40.8495,38800.0
2015-01-09 09:55:00,55.52,55.52,55.08,55.22,74400.0,40.8568,40.8568,40.533,40.6361,74400.0
2015-01-09 10:00:00,55.22,55.25,55.11,55.18,66100.0,40.6361,40.6581,40.5551,40.6066,66100.0
2015-01-09 10:05:00,55.19,55.25,55.11,55.17,59500.0,40.614,40.6581,40.5551,40.5993,59500.0
2015-01-09 10:10:00,55.18,55.24,55.11,55.14,50400.0,40.6066,40.6508,40.5551,40.5772,50400.0
2015-01-09 10:15:00,55.16,55.22,55.12,55.17,70500.0,40.5919,40.6361,40.5625,40.5993,70500.0
2015-01-09 10:20:00,55.19,55.26,55.13,55.19,48500.0,40.614,40.6655,40.5698,40.614,48500.0
2015-01-09 10:25:00,55.18,55.22,54.87,54.99,95300.0,40.6066,40.6361,40.3785,40.4668,95300.0
2015-01-09 10:30:00,54.98,55.01,54.83,54.98,89600.0,40.4594,40.4815,40.3491,40.4594,89600.0
2015-01-09 10:35:00,55.01,55.07,54.93,54.96,59400.0,40.4815,40.5257,40.4227,40.4447,59400.0
2015-01-09 10:40:00,54.96,54.96,54.81,54.92,71800.0,40.4447,40.4447,40.3343,40.4153,71800.0
2015-01-09 10:45:00,54.89,55.03,54.88,54.97,54100.0,40.3932,40.4962,40.3859,40.4521,54100.0
2015-01-09 10:50:00,54.96,54.99,54.87,54.91,83200.0,40.4447,40.4668,40.3785,40.4079,83200.0
2015-01-09 10:55:00,54.92,54.93,54.84,54.86,34700.0,40.4153,40.4227,40.3564,40.3711,34700.0
2015-01-09 11:00:00,54.85,54.89,54.7,54.8,63700.0,40.3638,40.3932,40.2534,40.327,63700.0
2015-01-09 11:05:00,54.79,54.85,54.75,54.76,40500.0,40.3196,40.3638,40.2902,40.2975,40500.0
2015-01-09 11:10:00,54.77,54.77,54.69,54.76,41400.0,40.3049,40.3049,40.246,40.2975,41400.0
2015-01-09 11:15:00,54.76,54.81,54.7,54.81,40300.0,40.2975,40.3343,40.2534,40.3343,40300.0
2015-01-09 11:20:00,54.82,54.86,54.77,54.78,63300.0,40.3417,40.3711,40.3049,40.3123,63300.0
2015-01-09 11:25:00,54.79,54.83,54.71,54.81,40200.0,40.3196,40.3491,40.2608,40.3343,40200.0
2015-01-09 11:30:00,54.81,54.87,54.76,54.87,47000.0,40.3343,40.3785,40.2975,40.3785,47000.0
2015-01-09 11:35:00,54.86,54.99,54.85,54.99,65900.0,40.3711,40.4668,40.3638,40.4668,65900.0
2015-01-09 11:40:00,54.99,54.99,54.89,54.9,51200.0,40.4668,40.4668,40.3932,40.4006,51200.0
2015-01-09 11:45:00,54.89,54.95,54.82,54.92,44300.0,40.3932,40.4374,40.3417,40.4153,44300.0
2015-01-09 11:50:00,54.92,54.92,54.77,54.8,40000.0,40.4153,40.4153,40.3049,40.327,40000.0
2015-01-09 11:55:00,54.8,54.86,54.74,54.86,74000.0,40.327,40.3711,40.2828,40.3711,74000.0
2015-01-09 12:00:00,54.85,54.86,54.77,54.82,78000.0,40.3638,40.3711,40.3049,40.3417,78000.0
2015-01-09 12:05:00,54.81,54.96,54.8,54.88,64200.0,40.3343,40.4447,40.327,40.3859,64200.0
2015-01-09 12:10:00,54.89,54.95,54.89,54.94,57400.0,40.3932,40.4374,40.3932,40.43,57400.0
2015-01-09 12:15:00,54.93,54.97,54.9,54.9,67700.0,40.4227,40.4521,40.4006,40.4006,67700.0
2015-01-09 12:20:00,54.89,54.9,54.76,54.76,36300.0,40.3932,40.4006,40.2975,40.2975,36300.0
2015-01-09 12:25:00,54.77,54.78,54.69,54.78,35600.0,40.3049,40.3123,40.246,40.3123,35600.0
2015-01-09 12:30:00,54.78,54.82,54.65,54.65,74100.0,40.3123,40.3417,40.2166,40.2166,74100.0
2015-01-09 12:35:00,54.65,54.82,54.62,54.8,66200.0,40.2166,40.3417,40.1945,40.327,66200.0
2015-01-09 12:40:00,54.8,54.82,54.75,54.79,59400.0,40.327,40.3417,40.2902,40.3196,59400.0
2015-01-09 12:45:00,54.79,54.83,54.78,54.81,22800.0,40.3196,40.3491,40.3123,40.3343,22800.0
2015-01-09 12:50:00,54.81,54.85,54.78,54.85,47100.0,40.3343,40.3638,40.3123,40.3638,47100.0
2015-01-09 12:55:00,54.84,54.87,54.79,54.82,177700.0,40.3564,40.3785,40.3196,40.3417,177700.0
2015-01-09 13:00:00,54.82,54.87,54.79,54.87,66200.0,40.3417,40.3785,40.3196,40.3785,66200.0
2015-01-09 13:05:00,54.87,54.87,54.79,54.83,53200.0,40.3785,40.3785,40.3196,40.3491,53200.0
2015-01-09 13:10:00,54.83,54.91,54.81,54.89,41800.0,40.3491,40.4079,40.3343,40.3932,41800.0
2015-01-09 13:15:00,54.9,54.91,54.81,54.85,46600.0,40.4006,40.4079,40.3343,40.3638,46600.0
2015-01-09 13:20:00,54.85,54.89,54.84,54.86,30400.0,40.3638,40.3932,40.3564,40.3711,30400.0
2015-01-09 13:25:00,54.86,54.87,54.82,54.86,73400.0,40.3711,40.3785,40.3417,40.3711,73400.0
2015-01-09 13:30:00,54.86,54.87,54.82,54.83,93400.0,40.3711,40.3785,40.3417,40.3491,93400.0
2015-01-09 13:35:00,54.83,54.87,54.81,54.84,40300.0,40.3491,40.3785,40.3343,40.3564,40300.0
2015-01-09 13:40:00,54.83,54.87,54.8,54.86,55100.0,40.3491,40.3785,40.327,40.3711,55100.0
2015-01-09 13:45:00,54.86,54.93,54.82,54.92,74700.0,40.3711,40.4227,40.3417,40.4153,74700.0
2015-01-09 13:50:00,54.91,55.0,54.9,54.96,33900.0,40.4079,40.4742,40.4006,40.4447,33900.0
2015-01-09 13:55:00,54.96,54.96,54.87,54.92,15600.0,40.4447,40.4447,40.3785,40.4153,15600.0
2015-01-09 14:00:00,54.91,54.91,54.82,54.84,37600.0,40.4079,40.4079,40.3417,40.3564,37600.0
2015-01-09 14:05:00,54.84,54.91,54.83,54.85,42900.0,40.3564,40.4079,40.3491,40.3638,42900.0
2015-01-09 14:10:00,54.85,54.9,54.85,54.9,47400.0,40.3638,40.4006,40.3638,40.4006,47400.0
2015-01-09 14:15:00,54.89,54.93,54.86,54.91,32700.0,40.3932,40.4227,40.3711,40.4079,32700.0
2015-01-09 14:20:00,54.9,54.92,54.84,54.9,24000.0,40.4006,40.4153,40.3564,40.4006,24000.0
2015-01-09 14:25:00,54.9,54.92,54.85,54.9,31900.0,40.4006,40.4153,40.3638,40.4006,31900.0
2015-01-09 14:30:00,54.9,54.9,54.87,54.9,52800.0,40.4006,40.4006,40.3785,40.4006,52800.0
2015-01-09 14:35:00,54.9,55.04,54.87,54.99,86800.0,40.4006,40.5036,40.3785,40.4668,86800.0
2015-01-09 14:40:00,55.0,55.04,54.98,55.0,38400.0,40.4742,40.5036,40.4594,40.4742,38400.0
2015-01-09 14:45:00,55.0,55.02,54.96,55.0,48500.0,40.4742,40.4889,40.4447,40.4742,48500.0
2015-01-09 14:50:00,55.0,55.07,54.99,55.02,39900.0,40.4742,40.5257,40.4668,40.4889,39900.0
2015-01-09 14:55:00,55.02,55.05,54.99,55.05,39000.0,40.4889,40.511,40.4668,40.511,39000.0
2015-01-09 15:00:00,55.04,55.08,55.0,55.07,55200.0,40.5036,40.533,40.4742,40.5257,55200.0
2015-01-09 15:05:00,55.07,55.09,55.03,55.04,47500.0,40.5257,40.5404,40.4962,40.5036,47500.0
2015-01-09 15:10:00,55.04,55.16,55.03,55.13,67800.0,40.5036,40.5919,40.4962,40.5698,67800.0
2015-01-09 15:15:00,55.14,55.2,55.1,55.13,60800.0,40.5772,40.6213,40.5478,40.5698,60800.0
2015-01-09 15:20:00,55.14,55.16,55.13,55.15,47200.0,40.5772,40.5919,40.5698,40.5845,47200.0
2015-01-09 15:25:00,55.15,55.21,55.11,55.15,153200.0,40.5845,40.6287,40.5551,40.5845,153200.0
2015-01-09 15:30:00,55.16,55.23,55.13,55.19,97900.0,40.5919,40.6434,40.5698,40.614,97900.0
2015-01-09 15:35:00,55.19,55.25,55.19,55.21,100500.0,40.614,40.6581,40.614,40.6287,100500.0
2015-01-09 15:40:00,55.21,55.22,55.14,55.15,183000.0,40.6287,40.6361,40.5772,40.5845,183000.0
2015-01-09 15:45:00,55.14,55.15,55.06,55.1,366000.0,40.5772,40.5845,40.5183,40.5478,366000.0
2015-01-09 15:50:00,55.1,55.2,55.09,55.19,425700.0,40.5478,40.6213,40.5404,40.614,425700.0
2015-01-09 15:55:00,55.18,55.19,55.0,55.15,551500.0,40.6066,40.614,40.4742,40.5845,551500.0
2015-01-12 09:30:00,54.81,55.11,54.5,54.8,170100.0,40.3343,40.5551,40.1062,40.327,170100.0
2015-01-12 09:35:00,54.76,54.89,54.66,54.76,105000.0,40.2975,40.3932,40.224,40.2975,105000.0
2015-01-12 09:40:00,54.75,55.07,54.73,54.91,187500.0,40.2902,40.5257,40.2755,40.4079,187500.0
2015-01-12 09:45:00,54.91,54.98,54.74,54.8,61900.0,40.4079,40.4594,40.2828,40.327,61900.0
2015-01-12 09:50:00,54.8,54.8,54.74,54.78,70000.0,40.327,40.327,40.2828,40.3123,70000.0
2015-01-12 09:55:00,54.77,54.79,54.72,54.74,74800.0,40.3049,40.3196,40.2681,40.2828,74800.0
2015-01-12 10:00:00,54.74,54.8,54.73,54.78,71700.0,40.2828,40.327,40.2755,40.3123,71700.0
2015-01-12 10:05:00,54.77,54.81,54.75,54.8,64100.0,40.3049,40.3343,40.2902,40.327,64100.0
2015-01-12 10:10:00,54.79,54.84,54.74,54.75,59200.0,40.3196,40.3564,40.2828,40.2902,59200.0
2015-01-12 10:15:00,54.76,54.84,54.75,54.83,33400.0,40.2975,40.3564,40.2902,40.3491,33400.0
2015-01-12 10:20:00,54.83,54.86,54.77,54.83,47200.0,40.3491,40.3711,40.3049,40.3491,47200.0
2015-01-12 10:25:00,54.83,54.9,54.8,54.84,63400.0,40.3491,40.4006,40.327,40.3564,63400.0
2015-01-12 10:30:00,54.84,54.87,54.79,54.8,48500.0,40.3564,40.3785,40.3196,40.327,48500.0
2015-01-12 10:35:00,54.8,54.84,54.76,54.84,36200.0,40.327,40.3564,40.2975,40.3564,36200.0
2015-01-12 10:40:00,54.84,54.99,54.84,54.98,45000.0,40.3564,40.4668,40.3564,40.4594,45000.0
2015-01-12 10:45:00,54.98,55.04,54.98,55.01,33400.0,40.4594,40.5036,40.4594,40.4815,33400.0
2015-01-12 10:50:00,55.01,55.02,54.83,54.86,132900.0,40.4815,40.4889,40.3491,40.3711,132900.0
2015-01-12 10:55:00,54.85,55.02,54.84,55.02,63300.0,40.3638,40.4889,40.3564,40.4889,63300.0
2015-01-12 11:00:00,55.02,55.09,55.0,55.01,29500.0,40.4889,40.5404,40.4742,40.4815,29500.0
2015-01-12 11:05:00,55.01,55.13,55.0,55.01,56000.0,40.4815,40.5698,40.4742,40.4815,56000.0
2015-01-12 11:10:00,55.01,55.04,54.99,55.0,52400.0,40.4815,40.5036,40.4668,40.4742,52400.0
2015-01-12 11:15:00,55.0,55.01,54.94,54.96,39500.0,40.4742,40.4815,40.43,40.4447,39500.0
2015-01-12 11:20:00,54.97,54.97,54.87,54.89,64400.0,40.4521,40.4521,40.3785,40.3932,64400.0
2015-01-12 11:25:00,54.88,54.89,54.84,54.86,42600.0,40.3859,40.3932,40.3564,40.3711,42600.0
2015-01-12 11:30:00,54.86,54.92,54.84,54.9,73300.0,40.3711,40.4153,40.3564,40.4006,73300.0
2015-01-12 11:35:00,54.9,55.04,54.89,55.01,72500.0,40.4006,40.5036,40.3932,40.4815,72500.0
2015-01-12 11:40:00,55.01,55.04,54.98,55.03,21500.0,40.4815,40.5036,40.4594,40.4962,21500.0
2015-01-12 11:45:00,55.03,55.07,54.96,54.98,36800.0,40.4962,40.5257,40.4447,40.4594,36800.0
2015-01-12 11:50:00,54.96,54.96,54.87,54.89,27300.0,40.4447,40.4447,40.3785,40.3932,27300.0
2015-01-12 11:55:00,54.88,55.04,54.87,55.01,55700.0,40.3859,40.5036,40.3785,40.4815,55700.0
2015-01-12 12:00:00,55.0,55.05,55.0,55.04,25600.0,40.4742,40.511,40.4742,40.5036,25600.0
2015-01-12 12:05:00,55.04,55.05,55.0,55.0,20900.0,40.5036,40.511,40.4742,40.4742,20900.0
2015-01-12 12:10:00,55.0,55.08,55.0,55.02,47500.0,40.4742,40.533,40.4742,40.4889,47500.0
2015-01-12 12:15:00,55.02,55.12,54.99,55.1,40200.0,40.4889,40.5625,40.4668,40.5478,40200.0
2015-01-12 12:20:00,55.09,55.25,55.09,55.24,35700.0,40.5404,40.6581,40.5404,40.6508,35700.0
2015-01-12 12:25:00,55.23,55.24,55.09,55.09,46500.0,40.6434,40.6508,40.5404,40.5404,46500.0
2015-01-12 12:30:00,55.1,55.16,55.09,55.15,45700.0,40.5478,40.5919,40.5404,40.5845,45700.0
2015-01-12 12:35:00,55.15,55.25,55.14,55.23,42500.0,40.5845,40.6581,40.5772,40.6434,42500.0
2015-01-12 12:40:00,55.23,55.28,55.14,55.22,48900.0,40.6434,40.6802,40.5772,40.6361,48900.0
2015-01-12 12:45:00,55.23,55.28,55.19,55.23,26800.0,40.6434,40.6802,40.614,40.6434,26800.0
2015-01-12 12:50:00,55.23,55.23,55.16,55.18,26900.0,40.6434,40.6434,40.5919,40.6066,26900.0
2015-01-12 12:55:00,55.18,55.23,55.1,55.14,25900.0,40.6066,40.6434,40.5478,40.5772,25900.0
2015-01-12 13:00:00,55.14,55.16,55.06,55.06,35400.0,40.5772,40.5919,40.5183,40.5183,35400.0
2015-01-12 13:05:00,55.07,55.08,54.98,55.02,41900.0,40.5257,40.533,40.4594,40.4889,41900.0
2015-01-12 13:10:00,55.02,55.02,54.97,55.02,21500.0,40.4889,40.4889,40.4521,40.4889,21500.0
2015-01-12 13:15:00,55.02,55.14,55.02,55.06,50500.0,40.4889,40.5772,40.4889,40.5183,50500.0
2015-01-12 13:20:00,55.05,55.05,54.95,55.05,39500.0,40.511,40.511,40.4374,40.511,39500.0
2015-01-12 13:25:00,55.05,55.09,55.0,55.04,32500.0,40.511,40.5404,40.4742,40.5036,32500.0
2015-01-12 13:30:00,55.04,55.07,55.03,55.05,18600.0,40.5036,40.5257,40.4962,40.511,18600.0
2015-01-12 13:35:00,55.06,55.08,55.05,55.07,16800.0,40.5183,40.533,40.511,40.5257,16800.0
2015-01-12 13:40:00,55.08,55.17,55.07,55.17,35000.0,40.533,40.5993,40.5257,40.5993,35000.0
2015-01-12 13:45:00,55.17,55.22,55.17,55.21,21700.0,40.5993,40.6361,40.5993,40.6287,21700.0
2015-01-12 13:50:00,55.21,55.22,55.14,55.15,15800.0,40.6287,40.6361,40.5772,40.5845,15800.0
2015-01-12 13:55:00,55.14,55.15,55.11,55.14,22000.0,40.5772,40.5845,40.5551,40.5772,22000.0
2015-01-12 14:00:00,55.13,55.13,55.03,55.05,55800.0,40.5698,40.5698,40.4962,40.511,55800.0
2015-01-12 14:05:00,55.05,55.08,55.02,55.05,73300.0,40.511,40.533,40.4889,40.511,73300.0
2015-01-12 14:10:00,55.05,55.05,55.03,55.04,13900.0,40.511,40.511,40.4962,40.5036,13900.0
2015-01-12 14:15:00,55.03,55.04,54.99,54.99,63100.0,40.4962,40.5036,40.4668,40.4668,63100.0
2015-01-12 14:20:00,54.99,55.01,54.96,55.0,103900.0,40.4668,40.4815,40.4447,40.4742,103900.0
2015-01-12 14:25:00,55.0,55.01,54.9,54.91,60000.0,40.4742,40.4815,40.4006,40.4079,60000.0
2015-01-12 14:30:00,54.9,54.91,54.86,54.88,38800.0,40.4006,40.4079,40.3711,40.3859,38800.0
2015-01-12 14:35:00,54.87,54.9,54.86,54.87,44500.0,40.3785,40.4006,40.3711,40.3785,44500.0
2015-01-12 14:40:00,54.86,54.88,54.83,54.83,38000.0,40.3711,40.3859,40.3491,40.3491,38000.0
2015-01-12 14:45:00,54.82,54.83,54.79,54.81,37900.0,40.3417,40.3491,40.3196,40.3343,37900.0
2015-01-12 14:50:00,54.82,54.82,54.74,54.75,40000.0,40.3417,40.3417,40.2828,40.2902,40000.0
2015-01-12 14:55:00,54.74,54.81,54.71,54.8,36600.0,40.2828,40.3343,40.2608,40.327,36600.0
2015-01-12 15:00:00,54.8,54.91,54.8,54.88,37100.0,40.327,40.4079,40.327,40.3859,37100.0
2015-01-12 15:05:00,54.88,54.91,54.81,54.83,25400.0,40.3859,40.4079,40.3343,40.3491,25400.0
2015-01-12 15:10:00,54.83,54.86,54.81,54.83,44000.0,40.3491,40.3711,40.3343,40.3491,44000.0
2015-01-12 15:15:00,54.83,54.99,54.82,54.93,58000.0,40.3491,40.4668,40.3417,40.4227,58000.0
2015-01-12 15:20:00,54.94,54.95,54.78,54.79,41500.0,40.43,40.4374,40.3123,40.3196,41500.0
2015-01-12 15:25:00,54.78,54.8,54.74,54.78,75100.0,40.3123,40.327,40.2828,40.3123,75100.0
2015-01-12 15:30:00,54.79,54.89,54.74,54.88,119100.0,40.3196,40.3932,40.2828,40.3859,119100.0
2015-01-12 15:35:00,54.88,55.02,54.88,55.0,104700.0,40.3859,40.4889,40.3859,40.4742,104700.0
2015-01-12 15:40:00,55.0,55.04,54.98,55.02,109700.0,40.4742,40.5036,40.4594,40.4889,109700.0
2015-01-12 15:45:00,55.03,55.11,55.01,55.04,109200.0,40.4962,40.5551,40.4815,40.5036,109200.0
2015-01-12 15:50:00,55.04,55.04,54.99,55.03,120600.0,40.5036,40.5036,40.4668,40.4962,120600.0
2015-01-12 15:55:00,55.03,55.04,54.99,55.04,187800.0,40.4962,40.5036,40.4668,40.5036,187800.0
2015-01-13 09:30:00,55.65,55.87,55.36,55.82,101400.0,40.9525,41.1144,40.7391,41.0776,101400.0
2015-01-13 09:35:00,55.82,56.23,55.77,56.21,113300.0,41.0776,41.3793,41.0408,41.3646,113300.0
2015-01-13 09:40:00,56.18,56.43,56.05,56.07,84900.0,41.3425,41.5265,41.2469,41.2616,84900.0
2015-01-13 09:45:00,56.07,56.25,56.03,56.22,90600.0,41.2616,41.394,41.2321,41.372,90600.0
2015-01-13 09:50:00,56.26,56.31,56.05,56.12,25200.0,41.4014,41.4382,41.2469,41.2984,25200.0
2015-01-13 09:55:00,56.13,56.19,55.99,56.15,48800.0,41.3057,41.3499,41.2027,41.3204,48800.0
2015-01-13 10:00:00,56.17,56.5,56.16,56.47,80600.0,41.3352,41.578,41.3278,41.5559,80600.0
2015-01-13 10:05:00,56.47,56.64,56.46,56.49,114000.0,41.5559,41.681,41.5486,41.5706,114000.0
2015-01-13 10:10:00,56.49,56.51,56.43,56.44,32400.0,41.5706,41.5854,41.5265,41.5339,32400.0
2015-01-13 10:15:00,56.45,56.47,56.3,56.32,32000.0,41.5412,41.5559,41.4308,41.4455,32000.0
2015-01-13 10:20:00,56.34,56.52,56.34,56.51,31800.0,41.4603,41.5927,41.4603,41.5854,31800.0
2015-01-13 10:25:00,56.52,56.52,56.33,56.33,39100.0,41.5927,41.5927,41.4529,41.4529,39100.0
2015-01-13 10:30:00,56.33,56.35,56.21,56.27,79000.0,41.4529,41.4676,41.3646,41.4087,79000.0
2015-01-13 10:35:00,56.27,56.28,56.09,56.2,99200.0,41.4087,41.4161,41.2763,41.3572,99200.0
2015-01-13 10:40:00,56.2,56.32,56.19,56.2,32300.0,41.3572,41.4455,41.3499,41.3572,32300.0
2015-01-13 10:45:00,56.2,56.32,56.17,56.21,39300.0,41.3572,41.4455,41.3352,41.3646,39300.0
2015-01-13 10:50:00,56.23,56.32,56.22,56.25,54900.0,41.3793,41.4455,41.372,41.394,54900.0
2015-01-13 10:55:00,56.25,56.31,56.24,56.29,22300.0,41.394,41.4382,41.3867,41.4235,22300.0
2015-01-13 11:00:00,56.29,56.32,56.23,56.25,26400.0,41.4235,41.4455,41.3793,41.394,26400.0
2015-01-13 11:05:00,56.25,56.26,56.11,56.11,41900.0,41.394,41.4014,41.291,41.291,41900.0
2015-01-13 11:10:00,56.11,56.24,56.11,56.22,47300.0,41.291,41.3867,41.291,41.372,47300.0
2015-01-13 11:15:00,56.22,56.3,56.18,56.22,62600.0,41.372,41.4308,41.3425,41.372,62600.0
2015-01-13 11:20:00,56.24,56.26,56.18,56.24,38500.0,41.3867,41.4014,41.3425,41.3867,38500.0
2015-01-13 11:25:00,56.26,56.27,56.21,56.26,23600.0,41.4014,41.4087,41.3646,41.4014,23600.0
2015-01-13 11:30:00,56.25,56.31,56.2,56.21,29400.0,41.394,41.4382,41.3572,41.3646,29400.0
2015-01-13 11:35:00,56.2,56.29,56.19,56.24,30800.0,41.3572,41.4235,41.3499,41.3867,30800.0
2015-01-13 11:40:00,56.24,56.28,56.21,56.21,71500.0,41.3867,41.4161,41.3646,41.3646,71500.0
2015-01-13 11:45:00,56.21,56.27,56.18,56.26,28700.0,41.3646,41.4087,41.3425,41.4014,28700.0
2015-01-13 11:50:00,56.25,56.28,56.19,56.26,27000.0,41.394,41.4161,41.3499,41.4014,27000.0
2015-01-13 11:55:00,56.25,56.33,56.25,56.32,52400.0,41.394,41.4529,41.394,41.4455,52400.0
2015-01-13 12:00:00,56.33,56.38,56.23,56.28,34600.0,41.4529,41.4897,41.3793,41.4161,34600.0
2015-01-13 12:05:00,56.27,56.34,56.25,56.27,52600.0,41.4087,41.4603,41.394,41.4087,52600.0
2015-01-13 12:10:00,56.27,56.32,56.25,56.31,28800.0,41.4087,41.4455,41.394,41.4382,28800.0
2015-01-13 12:15:00,56.3,56.33,56.27,56.28,23700.0,41.4308,41.4529,41.4087,41.4161,23700.0
2015-01-13 12:20:00,56.27,56.28,56.07,56.12,43800.0,41.4087,41.4161,41.2616,41.2984,43800.0
2015-01-13 12:25:00,56.08,56.22,56.07,56.21,32900.0,41.2689,41.372,41.2616,41.3646,32900.0
2015-01-13 12:30:00,56.2,56.2,56.0,56.01,31000.0,41.3572,41.3572,41.2101,41.2174,31000.0
2015-01-13 12:35:00,56.01,56.08,55.99,56.08,54800.0,41.2174,41.2689,41.2027,41.2689,54800.0
2015-01-13 12:40:00,56.07,56.07,56.0,56.02,17600.0,41.2616,41.2616,41.2101,41.2248,17600.0
2015-01-13 12:45:00,56.03,56.16,56.0,56.15,26700.0,41.2321,41.3278,41.2101,41.3204,26700.0
2015-01-13 12:50:00,56.15,56.17,56.08,56.11,20900.0,41.3204,41.3352,41.2689,41.291,20900.0
2015-01-13 12:55:00,56.11,56.17,56.11,56.16,25100.0,41.291,41.3352,41.291,41.3278,25100.0
2015-01-13 13:00:00,56.14,56.18,56.11,56.13,33600.0,41.3131,41.3425,41.291,41.3057,33600.0
2015-01-13 13:05:00,56.13,56.17,56.12,56.13,29300.0,41.3057,41.3352,41.2984,41.3057,29300.0
2015-01-13 13:10:00,56.14,56.22,56.14,56.16,41800.0,41.3131,41.372,41.3131,41.3278,41800.0
2015-01-13 13:15:00,56.15,56.2,56.13,56.2,34700.0,41.3204,41.3572,41.3057,41.3572,34700.0
2015-01-13 13:20:00,56.18,56.19,56.03,56.08,112800.0,41.3425,41.3499,41.2321,41.2689,112800.0
2015-01-13 13:25:00,56.08,56.1,56.04,56.07,149600.0,41.2689,41.2836,41.2395,41.2616,149600.0
2015-01-13 13:30:00,56.06,56.11,55.99,56.02,165400.0,41.2542,41.291,41.2027,41.2248,165400.0
2015-01-13 13:35:00,56.01,56.01,55.7,55.72,109700.0,41.2174,41.2174,40.9893,41.004,109700.0
2015-01-13 13:40:00,55.7,55.78,55.62,55.67,44700.0,40.9893,41.0482,40.9304,40.9672,44700.0
2015-01-13 13:45:00,55.67,55.73,55.63,55.65,69700.0,40.9672,41.0114,40.9378,40.9525,69700.0
2015-01-13 13:50:00,55.66,55.7,55.43,55.48,55700.0,40.9599,40.9893,40.7906,40.8274,55700.0
2015-01-13 13:55:00,55.48,55.56,55.44,55.55,67000.0,40.8274,40.8863,40.798,40.8789,67000.0
2015-01-13 14:00:00,55.54,55.55,55.42,55.55,107800.0,40.8715,40.8789,40.7832,40.8789,107800.0
2015-01-13 14:05:00,55.55,55.56,55.4,55.45,82400.0,40.8789,40.8863,40.7685,40.8053,82400.0
2015-01-13 14:10:00,55.46,55.46,55.36,55.45,126200.0,40.8127,40.8127,40.7391,40.8053,126200.0
2015-01-13 14:15:00,55.45,55.51,55.33,55.5,95000.0,40.8053,40.8495,40.717,40.8421,95000.0
2015-01-13 14:20:00,55.46,55.53,55.36,55.4,99100.0,40.8127,40.8642,40.7391,40.7685,99100.0
2015-01-13 14:25:00,55.39,55.67,55.38,55.6,73500.0,40.7612,40.9672,40.7538,40.9157,73500.0
2015-01-13 14:30:00,55.6,55.72,55.59,55.65,34500.0,40.9157,41.004,40.9083,40.9525,34500.0
2015-01-13 14:35:00,55.66,55.75,55.62,55.73,31700.0,40.9599,41.0261,40.9304,41.0114,31700.0
2015-01-13 14:40:00,55.75,55.75,55.65,55.71,24900.0,41.0261,41.0261,40.9525,40.9966,24900.0
2015-01-13 14:45:00,55.7,55.75,55.64,55.64,16800.0,40.9893,41.0261,40.9451,40.9451,16800.0
2015-01-13 14:50:00,55.65,55.7,55.63,55.65,19800.0,40.9525,40.9893,40.9378,40.9525,19800.0
2015-01-13 14:55:00,55.65,55.66,55.47,55.48,46000.0,40.9525,40.9599,40.82,40.8274,46000.0
2015-01-13 15:00:00,55.46,55.51,55.42,55.44,39100.0,40.8127,40.8495,40.7832,40.798,39100.0
2015-01-13 15:05:00,55.42,55.42,55.3,55.32,31500.0,40.7832,40.7832,40.6949,40.7096,31500.0
2015-01-13 15:10:00,55.31,55.5,55.27,55.5,32800.0,40.7023,40.8421,40.6729,40.8421,32800.0
2015-01-13 15:15:00,55.5,55.59,55.47,55.53,54200.0,40.8421,40.9083,40.82,40.8642,54200.0
2015-01-13 15:20:00,55.54,55.7,55.54,55.63,71200.0,40.8715,40.9893,40.8715,40.9378,71200.0
2015-01-13 15:25:00,55.62,55.62,55.43,55.46,48400.0,40.9304,40.9304,40.7906,40.8127,48400.0
2015-01-13 15:30:00,55.47,55.67,55.45,55.62,58000.0,40.82,40.9672,40.8053,40.9304,58000.0
2015-01-13 15:35:00,55.63,55.82,55.58,55.77,86800.0,40.9378,41.0776,40.901,41.0408,86800.0
2015-01-13 15:40:00,55.78,55.82,55.63,55.65,79200.0,41.0482,41.0776,40.9378,40.9525,79200.0
2015-01-13 15:45:00,55.65,55.66,55.49,55.49,65100.0,40.9525,40.9599,40.8348,40.8348,65100.0
2015-01-13 15:50:00,55.48,55.55,55.4,55.42,91100.0,40.8274,40.8789,40.7685,40.7832,91100.0
2015-01-13 15:55:00,55.42,55.46,55.32,55.45,177600.0,40.7832,40.8127,40.7096,40.8053,177600.0
2015-01-14 09:30:00,54.45,54.46,54.03,54.15,150500.0,40.0694,40.0768,39.7603,39.8487,150500.0
2015-01-14 09:35:00,54.15,54.7,54.14,54.63,44500.0,39.8487,40.2534,39.8413,40.2019,44500.0
2015-01-14 09:40:00,54.63,54.87,54.62,54.79,72500.0,40.2019,40.3785,40.1945,40.3196,72500.0
2015-01-14 09:45:00,54.77,54.92,54.59,54.86,46600.0,40.3049,40.4153,40.1724,40.3711,46600.0
2015-01-14 09:50:00,54.89,54.91,54.66,54.75,32000.0,40.3932,40.4079,40.224,40.2902,32000.0
2015-01-14 09:55:00,54.77,54.79,54.39,54.43,69700.0,40.3049,40.3196,40.0253,40.0547,69700.0
2015-01-14 10:00:00,54.46,54.57,54.4,54.42,17300.0,40.0768,40.1577,40.0326,40.0473,17300.0
2015-01-14 10:05:00,54.42,54.6,54.38,54.59,57000.0,40.0473,40.1798,40.0179,40.1724,57000.0
2015-01-14 10:10:00,54.61,54.76,54.61,54.64,41100.0,40.1872,40.2975,40.1872,40.2092,41100.0
2015-01-14 10:15:00,54.66,54.7,54.49,54.5,31300.0,40.224,40.2534,40.0989,40.1062,31300.0
2015-01-14 10:20:00,54.5,54.63,54.49,54.55,48500.0,40.1062,40.2019,40.0989,40.143,48500.0
2015-01-14 10:25:00,54.54,54.69,54.51,54.67,45400.0,40.1357,40.246,40.1136,40.2313,45400.0
2015-01-14 10:30:00,54.66,54.7,54.52,54.62,49700.0,40.224,40.2534,40.1209,40.1945,49700.0
2015-01-14 10:35:00,54.59,54.59,54.44,54.47,80700.0,40.1724,40.1724,40.0621,40.0841,80700.0
2015-01-14 10:40:00,54.46,54.59,54.43,54.55,49800.0,40.0768,40.1724,40.0547,40.143,49800.0
2015-01-14 10:45:00,54.55,54.65,54.53,54.6,41200.0,40.143,40.2166,40.1283,40.1798,41200.0
2015-01-14 10:50:00,54.6,54.7,54.43,54.45,98600.0,40.1798,40.2534,40.0547,40.0694,98600.0
2015-01-14 10:55:00,54.46,54.62,54.43,54.58,62700.0,40.0768,40.1945,40.0547,40.1651,62700.0
2015-01-14 11:00:00,54.58,54.61,54.55,54.58,39600.0,40.1651,40.1872,40.143,40.1651,39600.0
2015-01-14 11:05:00,54.58,54.59,54.43,54.49,64200.0,40.1651,40.1724,40.0547,40.0989,64200.0
2015-01-14 11:10:00,54.5,54.58,54.46,54.47,33100.0,40.1062,40.1651,40.0768,40.0841,33100.0
2015-01-14 11:15:00,54.45,54.56,54.28,54.28,237200.0,40.0694,40.1504,39.9443,39.9443,237200.0
2015-01-14 11:20:00,54.27,54.33,54.26,54.27,105200.0,39.937,39.9811,39.9296,39.937,105200.0
2015-01-14 11:25:00,54.25,54.26,54.12,54.13,51400.0,39.9222,39.9296,39.8266,39.8339,51400.0
2015-01-14 11:30:00,54.14,54.21,54.05,54.05,34400.0,39.8413,39.8928,39.7751,39.7751,34400.0
2015-01-14 11:35:00,54.05,54.13,54.01,54.11,107400.0,39.7751,39.8339,39.7456,39.8192,107400.0
2015-01-14 11:40:00,54.1,54.16,54.05,54.11,62200.0,39.8119,39.856,39.7751,39.8192,62200.0
2015-01-14 11:45:00,54.12,54.27,54.12,54.27,18000.0,39.8266,39.937,39.8266,39.937,18000.0
2015-01-14 11:50:00,54.28,54.3,54.16,54.19,21900.0,39.9443,39.959,39.856,39.8781,21900.0
2015-01-14 11:55:00,54.18,54.18,54.09,54.09,24800.0,39.8707,39.8707,39.8045,39.8045,24800.0
2015-01-14 12:00:00,54.11,54.18,54.1,54.18,13500.0,39.8192,39.8707,39.8119,39.8707,13500.0
2015-01-14 12:05:00,54.18,54.2,54.09,54.12,13800.0,39.8707,39.8854,39.8045,39.8266,13800.0
2015-01-14 12:10:00,54.09,54.1,54.02,54.02,14400.0,39.8045,39.8119,39.753,39.753,14400.0
2015-01-14 12:15:00,54.04,54.07,53.98,54.06,58800.0,39.7677,39.7898,39.7236,39.7824,58800.0
2015-01-14 12:20:00,54.07,54.15,54.03,54.06,22000.0,39.7898,39.8487,39.7603,39.7824,22000.0
2015-01-14 12:25:00,54.05,54.06,53.98,54.02,36100.0,39.7751,39.7824,39.7236,39.753,36100.0
2015-01-14 12:30:00,54.03,54.1,53.99,54.05,36400.0,39.7603,39.8119,39.7309,39.7751,36400.0
2015-01-14 12:35:00,54.07,54.13,54.04,54.1,39700.0,39.7898,39.8339,39.7677,39.8119,39700.0
2015-01-14 12:40:00,54.11,54.18,54.04,54.05,15700.0,39.8192,39.8707,39.7677,39.7751,15700.0
2015-01-14 12:45:00,54.06,54.13,54.02,54.08,18500.0,39.7824,39.8339,39.753,39.7971,18500.0
2015-01-14 12:50:00,54.08,54.09,54.0,54.07,73400.0,39.7971,39.8045,39.7383,39.7898,73400.0
2015-01-14 12:55:00,54.07,54.14,54.03,54.08,13200.0,39.7898,39.8413,39.7603,39.7971,13200.0
2015-01-14 13:00:00,54.09,54.15,54.03,54.04,43300.0,39.8045,39.8487,39.7603,39.7677,43300.0
2015-01-14 13:05:00,54.04,54.05,53.89,53.91,50200.0,39.7677,39.7751,39.6573,39.672,50200.0
2015-01-14 13:10:00,53.89,53.9,53.75,53.8,53100.0,39.6573,39.6647,39.5543,39.5911,53100.0
2015-01-14 13:15:00,53.81,53.85,53.75,53.85,31300.0,39.5984,39.6279,39.5543,39.6279,31300.0
2015-01-14 13:20:00,53.84,53.97,53.78,53.89,120300.0,39.6205,39.7162,39.5764,39.6573,120300.0
2015-01-14 13:25:00,53.89,53.93,53.86,53.89,26400.0,39.6573,39.6868,39.6352,39.6573,26400.0
2015-01-14 13:30:00,53.89,53.9,53.82,53.84,40900.0,39.6573,39.6647,39.6058,39.6205,40900.0
2015-01-14 13:35:00,53.86,53.87,53.81,53.82,35800.0,39.6352,39.6426,39.5984,39.6058,35800.0
2015-01-14 13:40:00,53.82,53.85,53.55,53.56,97900.0,39.6058,39.6279,39.4071,39.4145,97900.0
2015-01-14 13:45:00,53.56,53.7,53.55,53.69,23500.0,39.4145,39.5175,39.4071,39.5101,23500.0
2015-01-14 13:50:00,53.69,53.7,53.51,53.54,76900.0,39.5101,39.5175,39.3777,39.3998,76900.0
2015-01-14 13:55:00,53.53,53.67,53.47,53.65,46100.0,39.3924,39.4954,39.3482,39.4807,46100.0
2015-01-14 14:00:00,53.66,53.87,53.66,53.87,30500.0,39.4881,39.6426,39.4881,39.6426,30500.0
2015-01-14 14:05:00,53.84,53.91,53.8,53.87,31100.0,39.6205,39.672,39.5911,39.6426,31100.0
2015-01-14 14:10:00,53.86,54.06,53.83,54.05,38800.0,39.6352,39.7824,39.6132,39.7751,38800.0
2015-01-14 14:15:00,54.04,54.12,53.99,54.1,34300.0,39.7677,39.8266,39.7309,39.8119,34300.0
2015-01-14 14:20:00,54.12,54.14,53.98,54.0,54700.0,39.8266,39.8413,39.7236,39.7383,54700.0
2015-01-14 14:25:00,54.0,54.22,54.0,54.21,38800.0,39.7383,39.9002,39.7383,39.8928,38800.0
2015-01-14 14:30:00,54.21,54.35,54.15,54.3,74500.0,39.8928,39.9958,39.8487,39.959,74500.0
2015-01-14 14:35:00,54.3,54.38,54.24,54.32,30100.0,39.959,40.0179,39.9149,39.9738,30100.0
2015-01-14 14:40:00,54.33,54.41,54.28,54.36,109500.0,39.9811,40.04,39.9443,40.0032,109500.0
2015-01-14 14:45:00,54.36,54.38,54.23,54.25,28700.0,40.0032,40.0179,39.9075,39.9222,28700.0
2015-01-14 14:50:00,54.24,54.3,54.14,54.3,71800.0,39.9149,39.959,39.8413,39.959,71800.0
2015-01-14 14:55:00,54.3,54.35,54.27,54.34,38700.0,39.959,39.9958,39.937,39.9885,38700.0
2015-01-14 15:00:00,54.34,54.49,54.34,54.49,60500.0,39.9885,40.0989,39.9885,40.0989,60500.0
2015-01-14 15:05:00,54.48,54.6,54.38,54.57,59500.0,40.0915,40.1798,40.0179,40.1577,59500.0
2015-01-14 15:10:00,54.57,54.58,54.41,54.52,50500.0,40.1577,40.1651,40.04,40.1209,50500.0
2015-01-14 15:15:00,54.53,54.85,54.51,54.78,73300.0,40.1283,40.3638,40.1136,40.3123,73300.0
2015-01-14 15:20:00,54.78,54.91,54.75,54.83,51500.0,40.3123,40.4079,40.2902,40.3491,51500.0
2015-01-14 15:25:00,54.81,54.84,54.64,54.78,65600.0,40.3343,40.3564,40.2092,40.3123,65600.0
2015-01-14 15:30:00,54.77,54.9,54.57,54.67,57700.0,40.3049,40.4006,40.1577,40.2313,57700.0
2015-01-14 15:35:00,54.68,54.73,54.62,54.72,97100.0,40.2387,40.2755,40.1945,40.2681,97100.0
2015-01-14 15:40:00,54.72,54.89,54.72,54.77,66200.0,40.2681,40.3932,40.2681,40.3049,66200.0
2015-01-14 15:45:00,54.76,54.93,54.76,54.91,105300.0,40.2975,40.4227,40.2975,40.4079,105300.0
2015-01-14 15:50:00,54.92,54.94,54.84,54.86,142500.0,40.4153,40.43,40.3564,40.3711,142500.0
2015-01-14 15:55:00,54.87,54.88,54.73,54.82,156000.0,40.3785,40.3859,40.2755,40.3417,156000.0
2015-01-15 09:30:00,55.25,55.68,55.16,55.38,90300.0,40.6581,40.9746,40.5919,40.7538,90300.0
2015-01-15 09:35:00,55.38,55.53,55.34,55.49,77600.0,40.7538,40.8642,40.7244,40.8348,77600.0
2015-01-15 09:40:00,55.48,55.53,55.07,55.09,74600.0,40.8274,40.8642,40.5257,40.5404,74600.0
2015-01-15 09:45:00,55.09,55.18,55.0,55.0,44600.0,40.5404,40.6066,40.4742,40.4742,44600.0
2015-01-15 09:50:00,55.01,55.35,54.92,55.3,116400.0,40.4815,40.7317,40.4153,40.6949,116400.0
2015-01-15 09:55:00,55.26,55.31,54.96,55.06,36700.0,40.6655,40.7023,40.4447,40.5183,36700.0
2015-01-15 10:00:00,55.02,55.03,54.64,54.91,37400.0,40.4889,40.4962,40.2092,40.4079,37400.0
2015-01-15 10:05:00,54.96,55.18,54.9,55.17,38800.0,40.4447,40.6066,40.4006,40.5993,38800.0
2015-01-15 10:10:00,55.19,55.39,55.14,55.35,40200.0,40.614,40.7612,40.5772,40.7317,40200.0
2015-01-15 10:15:00,55.34,55.58,55.34,55.54,39700.0,40.7244,40.901,40.7244,40.8715,39700.0
2015-01-15 10:20:00,55.58,55.59,55.4,55.47,82600.0,40.901,40.9083,40.7685,40.82,82600.0
2015-01-15 10:25:00,55.48,55.55,55.33,55.47,21800.0,40.8274,40.8789,40.717,40.82,21800.0
2015-01-15 10:30:00,55.48,55.79,55.47,55.77,83700.0,40.8274,41.0555,40.82,41.0408,83700.0
2015-01-15 10:35:00,55.78,55.8,55.65,55.67,61400.0,41.0482,41.0629,40.9525,40.9672,61400.0
2015-01-15 10:40:00,55.65,55.69,55.49,55.53,24800.0,40.9525,40.9819,40.8348,40.8642,24800.0
2015-01-15 10:45:00,55.51,55.63,55.49,55.51,22900.0,40.8495,40.9378,40.8348,40.8495,22900.0
2015-01-15 10:50:00,55.53,55.6,55.52,55.57,25700.0,40.8642,40.9157,40.8568,40.8936,25700.0
2015-01-15 10:55:00,55.57,55.6,55.4,55.41,24900.0,40.8936,40.9157,40.7685,40.7759,24900.0
2015-01-15 11:00:00,55.42,55.48,55.37,55.44,29700.0,40.7832,40.8274,40.7464,40.798,29700.0
2015-01-15 11:05:00,55.44,55.47,55.38,55.43,20800.0,40.798,40.82,40.7538,40.7906,20800.0
2015-01-15 11:10:00,55.44,55.45,55.37,55.41,27500.0,40.798,40.8053,40.7464,40.7759,27500.0
2015-01-15 11:15:00,55.4,55.41,55.2,55.28,33000.0,40.7685,40.7759,40.6213,40.6802,33000.0
2015-01-15 11:20:00,55.29,55.3,55.24,55.29,46200.0,40.6876,40.6949,40.6508,40.6876,46200.0
2015-01-15 11:25:00,55.27,55.31,55.24,55.29,43600.0,40.6729,40.7023,40.6508,40.6876,43600.0
2015-01-15 11:30:00,55.29,55.43,55.2,55.43,23900.0,40.6876,40.7906,40.6213,40.7906,23900.0
2015-01-15 11:35:00,55.4,55.43,55.18,55.21,23500.0,40.7685,40.7906,40.6066,40.6287,23500.0
2015-01-15 11:40:00,55.22,55.42,55.21,55.41,23100.0,40.6361,40.7832,40.6287,40.7759,23100.0
2015-01-15 11:45:00,55.4,55.57,55.37,55.38,42400.0,40.7685,40.8936,40.7464,40.7538,42400.0
2015-01-15 11:50:00,55.41,55.44,55.28,55.35,24500.0,40.7759,40.798,40.6802,40.7317,24500.0
2015-01-15 11:55:00,55.39,55.39,55.26,55.3,70600.0,40.7612,40.7612,40.6655,40.6949,70600.0
2015-01-15 12:00:00,55.3,55.43,55.29,55.31,31000.0,40.6949,40.7906,40.6876,40.7023,31000.0
2015-01-15 12:05:00,55.3,55.53,55.3,55.49,25200.0,40.6949,40.8642,40.6949,40.8348,25200.0
2015-01-15 12:10:00,55.47,55.52,55.37,55.39,13300.0,40.82,40.8568,40.7464,40.7612,13300.0
2015-01-15 12:15:00,55.39,55.4,55.23,55.26,28800.0,40.7612,40.7685,40.6434,40.6655,28800.0
2015-01-15 12:20:00,55.26,55.33,55.23,55.29,53900.0,40.6655,40.717,40.6434,40.6876,53900.0
2015-01-15 12:25:00,55.29,55.39,55.26,55.3,38200.0,40.6876,40.7612,40.6655,40.6949,38200.0
2015-01-15 12:30:00,55.3,55.31,55.19,55.28,33200.0,40.6949,40.7023,40.614,40.6802,33200.0
2015-01-15 12:35:00,55.27,55.3,55.23,55.24,90400.0,40.6729,40.6949,40.6434,40.6508,90400.0
2015-01-15 12:40:00,55.24,55.24,55.05,55.09,34000.0,40.6508,40.6508,40.511,40.5404,34000.0
2015-01-15 12:45:00,55.08,55.18,55.01,55.18,56900.0,40.533,40.6066,40.4815,40.6066,56900.0
2015-01-15 12:50:00,55.18,55.32,55.12,55.3,37500.0,40.6066,40.7096,40.5625,40.6949,37500.0
2015-01-15 12:55:00,55.31,55.31,55.2,55.21,21800.0,40.7023,40.7023,40.6213,40.6287,21800.0
2015-01-15 13:00:00,55.24,55.31,55.14,55.3,16500.0,40.6508,40.7023,40.5772,40.6949,16500.0
2015-01-15 13:05:00,55.3,55.41,55.29,55.4,21400.0,40.6949,40.7759,40.6876,40.7685,21400.0
2015-01-15 13:10:00,55.4,55.57,55.4,55.49,22900.0,40.7685,40.8936,40.7685,40.8348,22900.0
2015-01-15 13:15:00,55.5,55.55,55.46,55.55,17200.0,40.8421,40.8789,40.8127,40.8789,17200.0
2015-01-15 13:20:00,55.54,55.55,55.4,55.45,17700.0,40.8715,40.8789,40.7685,40.8053,17700.0
2015-01-15 13:25:00,55.45,55.48,55.34,55.36,21500.0,40.8053,40.8274,40.7244,40.7391,21500.0
2015-01-15 13:30:00,55.36,55.41,55.29,55.3,18000.0,40.7391,40.7759,40.6876,40.6949,18000.0
2015-01-15 13:35:00,55.29,55.34,55.17,55.2,26400.0,40.6876,40.7244,40.5993,40.6213,26400.0
2015-01-15 13:40:00,55.2,55.24,55.12,55.16,16700.0,40.6213,40.6508,40.5625,40.5919,16700.0
2015-01-15 13:45:00,55.17,55.23,55.12,55.22,24000.0,40.5993,40.6434,40.5625,40.6361,24000.0
2015-01-15 13:50:00,55.22,55.31,55.21,55.29,27500.0,40.6361,40.7023,40.6287,40.6876,27500.0
2015-01-15 13:55:00,55.29,55.3,55.21,55.22,20800.0,40.6876,40.6949,40.6287,40.6361,20800.0
2015-01-15 14:00:00,55.22,55.24,55.18,55.24,29800.0,40.6361,40.6508,40.6066,40.6508,29800.0
2015-01-15 14:05:00,55.23,55.34,55.22,55.34,22600.0,40.6434,40.7244,40.6361,40.7244,22600.0
2015-01-15 14:10:00,55.32,55.32,55.2,55.22,12300.0,40.7096,40.7096,40.6213,40.6361,12300.0
2015-01-15 14:15:00,55.22,55.27,55.14,55.21,45700.0,40.6361,40.6729,40.5772,40.6287,45700.0
2015-01-15 14:20:00,55.21,55.21,55.03,55.08,14700.0,40.6287,40.6287,40.4962,40.533,14700.0
2015-01-15 14:25:00,55.08,55.1,54.99,55.03,21700.0,40.533,40.5478,40.4668,40.4962,21700.0
2015-01-15 14:30:00,55.01,55.05,54.95,55.04,26200.0,40.4815,40.511,40.4374,40.5036,26200.0
2015-01-15 14:35:00,55.04,55.07,54.95,55.01,21200.0,40.5036,40.5257,40.4374,40.4815,21200.0
2015-01-15 14:40:00,55.01,55.07,54.99,55.02,14500.0,40.4815,40.5257,40.4668,40.4889,14500.0
2015-01-15 14:45:00,55.0,55.06,54.99,55.0,22600.0,40.4742,40.5183,40.4668,40.4742,22600.0
2015-01-15 14:50:00,55.0,55.02,54.94,54.94,38300.0,40.4742,40.4889,40.43,40.43,38300.0
2015-01-15 14:55:00,54.95,55.07,54.92,55.04,37600.0,40.4374,40.5257,40.4153,40.5036,37600.0
2015-01-15 15:00:00,55.01,55.07,55.0,55.02,26600.0,40.4815,40.5257,40.4742,40.4889,26600.0
2015-01-15 15:05:00,55.02,55.03,54.98,55.0,45900.0,40.4889,40.4962,40.4594,40.4742,45900.0
2015-01-15 15:10:00,55.0,55.0,54.74,54.76,55600.0,40.4742,40.4742,40.2828,40.2975,55600.0
2015-01-15 15:15:00,54.76,54.87,54.75,54.87,43500.0,40.2975,40.3785,40.2902,40.3785,43500.0
2015-01-15 15:20:00,54.87,54.92,54.79,54.88,39900.0,40.3785,40.4153,40.3196,40.3859,39900.0
2015-01-15 15:25:00,54.89,55.03,54.88,54.96,32400.0,40.3932,40.4962,40.3859,40.4447,32400.0
2015-01-15 15:30:00,54.95,55.05,54.91,55.01,63900.0,40.4374,40.511,40.4079,40.4815,63900.0
2015-01-15 15:35:00,55.01,55.05,54.92,54.97,60300.0,40.4815,40.511,40.4153,40.4521,60300.0
2015-01-15 15:40:00,54.97,54.99,54.84,54.93,62000.0,40.4521,40.4668,40.3564,40.4227,62000.0
2015-01-15 15:45:00,54.92,54.99,54.83,54.95,96700.0,40.4153,40.4668,40.3491,40.4374,96700.0
2015-01-15 15:50:00,54.94,54.94,54.76,54.78,167400.0,40.43,40.43,40.2975,40.3123,167400.0
2015-01-15 15:55:00,54.77,55.01,54.75,54.85,349800.0,40.3049,40.4815,40.2902,40.3638,349800.0
2015-01-16 09:30:00,54.51,54.68,54.19,54.33,126000.0,40.1136,40.2387,39.8781,39.9811,126000.0
2015-01-16 09:35:00,54.37,54.68,54.37,54.63,67300.0,40.0106,40.2387,40.0106,40.2019,67300.0
2015-01-16 09:40:00,54.6,55.18,54.57,55.09,133100.0,40.1798,40.6066,40.1577,40.5404,133100.0
2015-01-16 09:45:00,55.11,55.23,55.11,55.19,79200.0,40.5551,40.6434,40.5551,40.614,79200.0
2015-01-16 09:50:00,55.2,55.25,55.02,55.14,74200.0,40.6213,40.6581,40.4889,40.5772,74200.0
2015-01-16 09:55:00,55.16,55.35,55.09,55.09,55500.0,40.5919,40.7317,40.5404,40.5404,55500.0
2015-01-16 10:00:00,55.1,55.32,54.99,55.04,82700.0,40.5478,40.7096,40.4668,40.5036,82700.0
2015-01-16 10:05:00,55.03,55.03,54.71,54.79,127500.0,40.4962,40.4962,40.2608,40.3196,127500.0
2015-01-16 10:10:00,54.79,54.81,54.67,54.79,54600.0,40.3196,40.3343,40.2313,40.3196,54600.0
2015-01-16 10:15:00,54.77,55.14,54.75,55.08,58800.0,40.3049,40.5772,40.2902,40.533,58800.0
2015-01-16 10:20:00,55.08,55.14,54.95,55.09,30100.0,40.533,40.5772,40.4374,40.5404,30100.0
2015-01-16 10:25:00,55.09,55.24,55.04,55.04,61100.0,40.5404,40.6508,40.5036,40.5036,61100.0
2015-01-16 10:30:00,55.06,55.26,55.04,55.15,34800.0,40.5183,40.6655,40.5036,40.5845,34800.0
2015-01-16 10:35:00,55.14,55.14,54.9,54.97,32000.0,40.5772,40.5772,40.4006,40.4521,32000.0
2015-01-16 10:40:00,54.96,55.07,54.92,54.96,38100.0,40.4447,40.5257,40.4153,40.4447,38100.0
2015-01-16 10:45:00,54.96,54.97,54.71,54.72,124100.0,40.4447,40.4521,40.2608,40.2681,124100.0
2015-01-16 10:50:00,54.72,54.92,54.67,54.9,55700.0,40.2681,40.4153,40.2313,40.4006,55700.0
2015-01-16 10:55:00,54.87,55.0,54.86,54.86,77700.0,40.3785,40.4742,40.3711,40.3711,77700.0
2015-01-16 11:00:00,54.86,54.93,54.79,54.79,43200.0,40.3711,40.4227,40.3196,40.3196,43200.0
2015-01-16 11:05:00,54.79,54.99,54.79,54.99,106200.0,40.3196,40.4668,40.3196,40.4668,106200.0
2015-01-16 11:10:00,54.99,54.99,54.79,54.79,38000.0,40.4668,40.4668,40.3196,40.3196,38000.0
2015-01-16 11:15:00,54.78,54.97,54.74,54.97,27300.0,40.3123,40.4521,40.2828,40.4521,27300.0
2015-01-16 11:20:00,54.94,54.95,54.74,54.76,22800.0,40.43,40.4374,40.2828,40.2975,22800.0
2015-01-16 11:25:00,54.77,54.77,54.66,54.69,35100.0,40.3049,40.3049,40.224,40.246,35100.0
2015-01-16 11:30:00,54.7,54.84,54.7,54.81,37500.0,40.2534,40.3564,40.2534,40.3343,37500.0
2015-01-16 11:35:00,54.8,54.99,54.76,54.98,36600.0,40.327,40.4668,40.2975,40.4594,36600.0
2015-01-16 11:40:00,54.99,54.99,54.88,54.89,12000.0,40.4668,40.4668,40.3859,40.3932,12000.0
2015-01-16 11:45:00,54.89,54.91,54.74,54.75,19500.0,40.3932,40.4079,40.2828,40.2902,19500.0
2015-01-16 11:50:00,54.74,54.77,54.69,54.69,19200.0,40.2828,40.3049,40.246,40.246,19200.0
2015-01-16 11:55:00,54.69,54.76,54.68,54.72,29100.0,40.246,40.2975,40.2387,40.2681,29100.0
2015-01-16 12:00:00,54.72,54.84,54.66,54.81,32900.0,40.2681,40.3564,40.224,40.3343,32900.0
2015-01-16 12:05:00,54.8,54.86,54.73,54.76,15100.0,40.327,40.3711,40.2755,40.2975,15100.0
2015-01-16 12:10:00,54.76,54.82,54.73,54.75,15700.0,40.2975,40.3417,40.2755,40.2902,15700.0
2015-01-16 12:15:00,54.76,54.79,54.73,54.76,18400.0,40.2975,40.3196,40.2755,40.2975,18400.0
2015-01-16 12:20:00,54.76,54.82,54.7,54.81,29000.0,40.2975,40.3417,40.2534,40.3343,29000.0
2015-01-16 12:25:00,54.8,54.89,54.79,54.84,18300.0,40.327,40.3932,40.3196,40.3564,18300.0
2015-01-16 12:30:00,54.84,54.9,54.8,54.89,16100.0,40.3564,40.4006,40.327,40.3932,16100.0
2015-01-16 12:35:00,54.89,54.89,54.82,54.84,12200.0,40.3932,40.3932,40.3417,40.3564,12200.0
2015-01-16 12:40:00,54.85,54.92,54.8,54.9,19100.0,40.3638,40.4153,40.327,40.4006,19100.0
2015-01-16 12:45:00,54.9,54.93,54.81,54.82,17500.0,40.4006,40.4227,40.3343,40.3417,17500.0
2015-01-16 12:50:00,54.81,54.94,54.81,54.91,20300.0,40.3343,40.43,40.3343,40.4079,20300.0
2015-01-16 12:55:00,54.92,54.92,54.8,54.82,21300.0,40.4153,40.4153,40.327,40.3417,21300.0
2015-01-16 13:00:00,54.84,54.85,54.7,54.7,18800.0,40.3564,40.3638,40.2534,40.2534,18800.0
2015-01-16 13:05:00,54.71,54.79,54.7,54.74,27100.0,40.2608,40.3196,40.2534,40.2828,27100.0
2015-01-16 13:10:00,54.75,54.77,54.7,54.73,12600.0,40.2902,40.3049,40.2534,40.2755,12600.0
2015-01-16 13:15:00,54.73,54.77,54.71,54.73,28000.0,40.2755,40.3049,40.2608,40.2755,28000.0
2015-01-16 13:20:00,54.71,54.77,54.7,54.74,22900.0,40.2608,40.3049,40.2534,40.2828,22900.0
2015-01-16 13:25:00,54.74,54.74,54.61,54.68,84800.0,40.2828,40.2828,40.1872,40.2387,84800.0
2015-01-16 13:30:00,54.68,54.8,54.67,54.8,30800.0,40.2387,40.327,40.2313,40.327,30800.0
2015-01-16 13:35:00,54.81,54.83,54.76,54.77,13000.0,40.3343,40.3491,40.2975,40.3049,13000.0
2015-01-16 13:40:00,54.76,54.78,54.69,54.77,32100.0,40.2975,40.3123,40.246,40.3049,32100.0
2015-01-16 13:45:00,54.76,54.76,54.72,54.75,19900.0,40.2975,40.2975,40.2681,40.2902,19900.0
2015-01-16 13:50:00,54.75,54.76,54.68,54.7,55500.0,40.2902,40.2975,40.2387,40.2534,55500.0
2015-01-16 13:55:00,54.71,54.71,54.61,54.64,39700.0,40.2608,40.2608,40.1872,40.2092,39700.0
2015-01-16 14:00:00,54.66,54.8,54.66,54.8,23200.0,40.224,40.327,40.224,40.327,23200.0
2015-01-16 14:05:00,54.8,54.89,54.78,54.88,38500.0,40.327,40.3932,40.3123,40.3859,38500.0
2015-01-16 14:10:00,54.88,54.91,54.83,54.83,24700.0,40.3859,40.4079,40.3491,40.3491,24700.0
2015-01-16 14:15:00,54.83,54.89,54.83,54.89,28200.0,40.3491,40.3932,40.3491,40.3932,28200.0
2015-01-16 14:20:00,54.89,54.92,54.85,54.89,41000.0,40.3932,40.4153,40.3638,40.3932,41000.0
2015-01-16 14:25:00,54.88,54.91,54.84,54.91,28100.0,40.3859,40.4079,40.3564,40.4079,28100.0
2015-01-16 14:30:00,54.91,54.93,54.86,54.91,35500.0,40.4079,40.4227,40.3711,40.4079,35500.0
2015-01-16 14:35:00,54.92,54.95,54.92,54.94,46900.0,40.4153,40.4374,40.4153,40.43,46900.0
2015-01-16 14:40:00,54.94,54.95,54.89,54.89,35300.0,40.43,40.4374,40.3932,40.3932,35300.0
2015-01-16 14:45:00,54.9,54.93,54.84,54.86,30800.0,40.4006,40.4227,40.3564,40.3711,30800.0
2015-01-16 14:50:00,54.86,54.94,54.86,54.94,68100.0,40.3711,40.43,40.3711,40.43,68100.0
2015-01-16 14:55:00,54.94,54.95,54.91,54.93,23100.0,40.43,40.4374,40.4079,40.4227,23100.0
2015-01-16 15:00:00,54.93,54.93,54.88,54.9,43300.0,40.4227,40.4227,40.3859,40.4006,43300.0
2015-01-16 15:05:00,54.89,54.91,54.84,54.85,39200.0,40.3932,40.4079,40.3564,40.3638,39200.0
2015-01-16 15:10:00,54.86,54.88,54.8,54.82,45400.0,40.3711,40.3859,40.327,40.3417,45400.0
2015-01-16 15:15:00,54.83,54.88,54.81,54.85,61700.0,40.3491,40.3859,40.3343,40.3638,61700.0
2015-01-16 15:20:00,54.85,54.95,54.85,54.93,70900.0,40.3638,40.4374,40.3638,40.4227,70900.0
2015-01-16 15:25:00,54.93,54.94,54.9,54.9,38500.0,40.4227,40.43,40.4006,40.4006,38500.0
2015-01-16 15:30:00,54.91,54.91,54.86,54.89,59300.0,40.4079,40.4079,40.3711,40.3932,59300.0
2015-01-16 15:35:00,54.89,55.02,54.88,55.02,178900.0,40.3932,40.4889,40.3859,40.4889,178900.0
2015-01-16 15:40:00,55.02,55.02,54.93,54.94,87800.0,40.4889,40.4889,40.4227,40.43,87800.0
2015-01-16 15:45:00,54.93,54.97,54.9,54.94,128500.0,40.4227,40.4521,40.4006,40.43,128500.0
2015-01-16 15:50:00,54.95,55.0,54.9,54.94,172100.0,40.4374,40.4742,40.4006,40.43,172100.0
2015-01-16 15:55:00,54.94,54.95,54.85,54.9,357800.0,40.43,40.4374,40.3638,40.4006,357800.0
2015-01-20 09:30:00,54.64,54.7,54.1,54.1,176900.0,40.2092,40.2534,39.8119,39.8119,176900.0
2015-01-20 09:35:00,54.1,54.14,53.77,53.83,74000.0,39.8119,39.8413,39.569,39.6132,74000.0
2015-01-20 09:40:00,53.82,53.82,53.56,53.69,115200.0,39.6058,39.6058,39.4145,39.5101,115200.0
2015-01-20 09:45:00,53.7,53.94,53.62,53.83,89300.0,39.5175,39.6941,39.4586,39.6132,89300.0
2015-01-20 09:50:00,53.81,53.89,53.64,53.88,127300.0,39.5984,39.6573,39.4733,39.65,127300.0
2015-01-20 09:55:00,53.9,54.02,53.84,53.97,82500.0,39.6647,39.753,39.6205,39.7162,82500.0
2015-01-20 10:00:00,53.97,54.14,53.92,54.08,208700.0,39.7162,39.8413,39.6794,39.7971,208700.0
2015-01-20 10:05:00,54.04,54.18,53.96,54.16,136300.0,39.7677,39.8707,39.7088,39.856,136300.0
2015-01-20 10:10:00,54.18,54.2,54.02,54.03,97400.0,39.8707,39.8854,39.753,39.7603,97400.0
2015-01-20 10:15:00,54.02,54.03,53.78,53.82,102400.0,39.753,39.7603,39.5764,39.6058,102400.0
2015-01-20 10:20:00,53.83,53.94,53.82,53.89,93200.0,39.6132,39.6941,39.6058,39.6573,93200.0
2015-01-20 10:25:00,53.89,53.9,53.68,53.71,94200.0,39.6573,39.6647,39.5028,39.5249,94200.0
2015-01-20 10:30:00,53.7,53.82,53.63,53.68,123900.0,39.5175,39.6058,39.466,39.5028,123900.0
2015-01-20 10:35:00,53.68,53.84,53.58,53.58,111400.0,39.5028,39.6205,39.4292,39.4292,111400.0
2015-01-20 10:40:00,53.58,53.63,53.43,53.61,104000.0,39.4292,39.466,39.3188,39.4513,104000.0
2015-01-20 10:45:00,53.6,53.66,53.57,53.63,61900.0,39.4439,39.4881,39.4218,39.466,61900.0
2015-01-20 10:50:00,53.63,53.63,53.44,53.45,82800.0,39.466,39.466,39.3262,39.3335,82800.0
2015-01-20 10:55:00,53.45,53.57,53.32,53.55,117500.0,39.3335,39.4218,39.2379,39.4071,117500.0
2015-01-20 11:00:00,53.54,53.54,53.37,53.42,88100.0,39.3998,39.3998,39.2747,39.3115,88100.0
2015-01-20 11:05:00,53.42,53.48,53.33,53.45,105500.0,39.3115,39.3556,39.2452,39.3335,105500.0
2015-01-20 11:10:00,53.45,53.46,53.25,53.29,52200.0,39.3335,39.3409,39.1863,39.2158,52200.0
2015-01-20 11:15:00,53.29,53.31,53.25,53.29,82000.0,39.2158,39.2305,39.1863,39.2158,82000.0
2015-01-20 11:20:00,53.3,53.33,53.09,53.13,152700.0,39.2231,39.2452,39.0686,39.098,152700.0
2015-01-20 11:25:00,53.14,53.15,53.02,53.06,72400.0,39.1054,39.1128,39.0171,39.0465,72400.0
2015-01-20 11:30:00,53.07,53.11,52.96,53.0,97900.0,39.0539,39.0833,38.9729,39.0024,97900.0
2015-01-20 11:35:00,52.99,53.0,52.83,52.85,93500.0,38.995,39.0024,38.8773,38.892,93500.0
2015-01-20 11:40:00,52.85,52.85,52.53,52.57,142500.0,38.892,38.892,38.6565,38.6859,142500.0
2015-01-20 11:45:00,52.54,52.54,52.32,52.32,386800.0,38.6639,38.6639,38.502,38.502,386800.0
2015-01-20 11:50:00,52.33,52.57,52.28,52.54,125600.0,38.5093,38.6859,38.4725,38.6639,125600.0
2015-01-20 11:55:00,52.54,52.79,52.53,52.75,72300.0,38.6639,38.8478,38.6565,38.8184,72300.0
2015-01-20 12:00:00,52.74,52.74,52.6,52.71,97700.0,38.811,38.811,38.708,38.789,97700.0
2015-01-20 12:05:00,52.71,52.84,52.62,52.84,91100.0,38.789,38.8846,38.7227,38.8846,91100.0
2015-01-20 12:10:00,52.84,52.98,52.84,52.97,69900.0,38.8846,38.9877,38.8846,38.9803,69900.0
2015-01-20 12:15:00,52.96,53.03,52.89,52.89,119000.0,38.9729,39.0245,38.9214,38.9214,119000.0
2015-01-20 12:20:00,52.88,52.91,52.76,52.91,72900.0,38.9141,38.9361,38.8258,38.9361,72900.0
2015-01-20 12:25:00,52.91,53.15,52.91,53.1,120500.0,38.9361,39.1128,38.9361,39.076,120500.0
2015-01-20 12:30:00,53.13,53.13,53.04,53.05,57800.0,39.098,39.098,39.0318,39.0392,57800.0
2015-01-20 12:35:00,53.04,53.05,52.93,52.99,61300.0,39.0318,39.0392,38.9509,38.995,61300.0
2015-01-20 12:40:00,52.98,52.99,52.91,52.94,40600.0,38.9877,38.995,38.9361,38.9582,40600.0
2015-01-20 12:45:00,52.94,52.99,52.93,52.95,39500.0,38.9582,38.995,38.9509,38.9656,39500.0
2015-01-20 12:50:00,52.94,52.97,52.9,52.9,77200.0,38.9582,38.9803,38.9288,38.9288,77200.0
2015-01-20 12:55:00,52.9,52.91,52.77,52.83,53100.0,38.9288,38.9361,38.8331,38.8773,53100.0
2015-01-20 13:00:00,52.82,52.84,52.73,52.75,61900.0,38.8699,38.8846,38.8037,38.8184,61900.0
2015-01-20 13:05:00,52.74,52.75,52.53,52.53,73900.0,38.811,38.8184,38.6565,38.6565,73900.0
2015-01-20 13:10:00,52.53,52.59,52.44,52.55,79600.0,38.6565,38.7007,38.5903,38.6712,79600.0
2015-01-20 13:15:00,52.54,52.71,52.54,52.71,46200.0,38.6639,38.789,38.6639,38.789,46200.0
2015-01-20 13:20:00,52.7,52.95,52.7,52.84,59700.0,38.7816,38.9656,38.7816,38.8846,59700.0
2015-01-20 13:25:00,52.84,52.84,52.77,52.8,19700.0,38.8846,38.8846,38.8331,38.8552,19700.0
2015-01-20 13:30:00,52.8,52.97,52.79,52.92,57600.0,38.8552,38.9803,38.8478,38.9435,57600.0
2015-01-20 13:35:00,52.91,52.92,52.74,52.82,46900.0,38.9361,38.9435,38.811,38.8699,46900.0
2015-01-20 13:40:00,52.81,52.81,52.69,52.69,54800.0,38.8626,38.8626,38.7742,38.7742,54800.0
2015-01-20 13:45:00,52.69,52.71,52.6,52.6,42200.0,38.7742,38.789,38.708,38.708,42200.0
2015-01-20 13:50:00,52.6,52.62,52.5,52.55,127600.0,38.708,38.7227,38.6344,38.6712,127600.0
2015-01-20 13:55:00,52.55,52.76,52.55,52.68,97800.0,38.6712,38.8258,38.6712,38.7669,97800.0
2015-01-20 14:00:00,52.68,52.97,52.67,52.92,85200.0,38.7669,38.9803,38.7595,38.9435,85200.0
2015-01-20 14:05:00,52.91,52.91,52.82,52.91,30100.0,38.9361,38.9361,38.8699,38.9361,30100.0
2015-01-20 14:10:00,52.9,52.95,52.82,52.95,39300.0,38.9288,38.9656,38.8699,38.9656,39300.0
2015-01-20 14:15:00,52.93,53.11,52.89,53.1,91400.0,38.9509,39.0833,38.9214,39.076,91400.0
2015-01-20 14:20:00,53.1,53.12,53.0,53.05,51800.0,39.076,39.0907,39.0024,39.0392,51800.0
2015-01-20 14:25:00,53.05,53.06,52.92,53.01,65400.0,39.0392,39.0465,38.9435,39.0097,65400.0
2015-01-20 14:30:00,53.01,53.08,52.96,53.08,43400.0,39.0097,39.0612,38.9729,39.0612,43400.0
2015-01-20 14:35:00,53.08,53.25,53.07,53.25,59800.0,39.0612,39.1863,39.0539,39.1863,59800.0
2015-01-20 14:40:00,53.26,53.44,53.24,53.4,77200.0,39.1937,39.3262,39.179,39.2967,77200.0
2015-01-20 14:45:00,53.4,53.44,53.38,53.44,52800.0,39.2967,39.3262,39.282,39.3262,52800.0
2015-01-20 14:50:00,53.44,53.49,53.32,53.33,82200.0,39.3262,39.363,39.2379,39.2452,82200.0
2015-01-20 14:55:00,53.33,53.48,53.3,53.48,54500.0,39.2452,39.3556,39.2231,39.3556,54500.0
2015-01-20 15:00:00,53.48,53.55,53.35,53.46,74900.0,39.3556,39.4071,39.2599,39.3409,74900.0
2015-01-20 15:05:00,53.47,53.5,53.41,53.47,53900.0,39.3482,39.3703,39.3041,39.3482,53900.0
2015-01-20 15:10:00,53.47,53.54,53.39,53.45,46400.0,39.3482,39.3998,39.2894,39.3335,46400.0
2015-01-20 15:15:00,53.44,53.57,53.4,53.48,83800.0,39.3262,39.4218,39.2967,39.3556,83800.0
2015-01-20 15:20:00,53.49,53.52,53.42,53.49,81400.0,39.363,39.385,39.3115,39.363,81400.0
2015-01-20 15:25:00,53.49,53.52,53.42,53.42,59300.0,39.363,39.385,39.3115,39.3115,59300.0
2015-01-20 15:30:00,53.42,53.44,53.12,53.15,158900.0,39.3115,39.3262,39.0907,39.1128,158900.0
2015-01-20 15:35:00,53.16,53.16,53.08,53.09,139800.0,39.1201,39.1201,39.0612,39.0686,139800.0
2015-01-20 15:40:00,53.08,53.19,53.08,53.19,157900.0,39.0612,39.1422,39.0612,39.1422,157900.0
2015-01-20 15:45:00,53.19,53.34,53.17,53.33,213600.0,39.1422,39.2526,39.1275,39.2452,213600.0
2015-01-20 15:50:00,53.33,53.34,53.16,53.17,245700.0,39.2452,39.2526,39.1201,39.1275,245700.0
2015-01-20 15:55:00,53.17,53.23,53.16,53.2,267100.0,39.1275,39.1716,39.1201,39.1496,267100.0
2015-01-21 09:30:00,52.72,52.81,52.43,52.68,335300.0,38.7963,38.8626,38.5829,38.7669,335300.0
2015-01-21 09:35:00,52.63,53.11,52.57,53.04,290700.0,38.7301,39.0833,38.6859,39.0318,290700.0
2015-01-21 09:40:00,53.02,53.1,52.74,52.74,141000.0,39.0171,39.076,38.811,38.811,141000.0
2015-01-21 09:45:00,52.79,52.85,52.56,52.56,84500.0,38.8478,38.892,38.6786,38.6786,84500.0
2015-01-21 09:50:00,52.56,52.74,52.56,52.65,97700.0,38.6786,38.811,38.6786,38.7448,97700.0
2015-01-21 09:55:00,52.65,53.0,52.65,52.92,224800.0,38.7448,39.0024,38.7448,38.9435,224800.0
2015-01-21 10:00:00,52.94,52.97,52.75,52.76,113400.0,38.9582,38.9803,38.8184,38.8258,113400.0
2015-01-21 10:05:00,52.75,53.05,52.74,52.88,76100.0,38.8184,39.0392,38.811,38.9141,76100.0
2015-01-21 10:10:00,52.87,53.1,52.77,53.02,62000.0,38.9067,39.076,38.8331,39.0171,62000.0
2015-01-21 10:15:00,53.0,53.58,52.93,53.27,392100.0,39.0024,39.4292,38.9509,39.2011,392100.0
2015-01-21 10:20:00,53.28,53.37,53.12,53.19,89900.0,39.2084,39.2747,39.0907,39.1422,89900.0
2015-01-21 10:25:00,53.18,53.35,53.14,53.28,65400.0,39.1348,39.2599,39.1054,39.2084,65400.0
2015-01-21 10:30:00,53.28,53.3,53.19,53.27,67400.0,39.2084,39.2231,39.1422,39.2011,67400.0
2015-01-21 10:35:00,53.24,53.28,53.14,53.17,64000.0,39.179,39.2084,39.1054,39.1275,64000.0
2015-01-21 10:40:00,53.16,53.2,53.07,53.2,76400.0,39.1201,39.1496,39.0539,39.1496,76400.0
2015-01-21 10:45:00,53.22,53.44,53.18,53.44,91400.0,39.1643,39.3262,39.1348,39.3262,91400.0
2015-01-21 10:50:00,53.44,53.91,53.4,53.83,339100.0,39.3262,39.672,39.2967,39.6132,339100.0
2015-01-21 10:55:00,53.81,53.82,53.66,53.67,45400.0,39.5984,39.6058,39.4881,39.4954,45400.0
2015-01-21 11:00:00,53.68,53.74,53.51,53.53,43800.0,39.5028,39.5469,39.3777,39.3924,43800.0
2015-01-21 11:05:00,53.54,53.59,53.38,53.44,34600.0,39.3998,39.4366,39.282,39.3262,34600.0
2015-01-21 11:10:00,53.45,53.48,53.36,53.42,39600.0,39.3335,39.3556,39.2673,39.3115,39600.0
2015-01-21 11:15:00,53.43,53.43,53.26,53.26,45700.0,39.3188,39.3188,39.1937,39.1937,45700.0
2015-01-21 11:20:00,53.26,53.36,53.18,53.34,50700.0,39.1937,39.2673,39.1348,39.2526,50700.0
2015-01-21 11:25:00,53.34,53.51,53.33,53.45,54800.0,39.2526,39.3777,39.2452,39.3335,54800.0
2015-01-21 11:30:00,53.47,53.57,53.46,53.51,40200.0,39.3482,39.4218,39.3409,39.3777,40200.0
2015-01-21 11:35:00,53.51,53.55,53.32,53.36,36700.0,39.3777,39.4071,39.2379,39.2673,36700.0
2015-01-21 11:40:00,53.36,53.42,53.29,53.32,31600.0,39.2673,39.3115,39.2158,39.2379,31600.0
2015-01-21 11:45:00,53.31,53.48,53.3,53.47,25800.0,39.2305,39.3556,39.2231,39.3482,25800.0
2015-01-21 11:50:00,53.47,53.51,53.44,53.44,17500.0,39.3482,39.3777,39.3262,39.3262,17500.0
2015-01-21 11:55:00,53.43,53.6,53.41,53.49,38800.0,39.3188,39.4439,39.3041,39.363,38800.0
2015-01-21 12:00:00,53.48,53.57,53.48,53.54,21300.0,39.3556,39.4218,39.3556,39.3998,21300.0
2015-01-21 12:05:00,53.54,53.61,53.43,53.43,42400.0,39.3998,39.4513,39.3188,39.3188,42400.0
2015-01-21 12:10:00,53.43,53.5,53.42,53.49,20900.0,39.3188,39.3703,39.3115,39.363,20900.0
2015-01-21 12:15:00,53.48,53.49,53.38,53.46,53400.0,39.3556,39.363,39.282,39.3409,53400.0
2015-01-21 12:20:00,53.47,53.54,53.47,53.47,20400.0,39.3482,39.3998,39.3482,39.3482,20400.0
2015-01-21 12:25:00,53.46,53.59,53.46,53.56,19900.0,39.3409,39.4366,39.3409,39.4145,19900.0
2015-01-21 12:30:00,53.55,53.62,53.46,53.46,30900.0,39.4071,39.4586,39.3409,39.3409,30900.0
2015-01-21 12:35:00,53.47,53.58,53.47,53.5,30300.0,39.3482,39.4292,39.3482,39.3703,30300.0
2015-01-21 12:40:00,53.5,53.6,53.5,53.55,29300.0,39.3703,39.4439,39.3703,39.4071,29300.0
2015-01-21 12:45:00,53.56,53.58,53.49,53.57,31300.0,39.4145,39.4292,39.363,39.4218,31300.0
2015-01-21 12:50:00,53.57,53.57,53.36,53.41,35500.0,39.4218,39.4218,39.2673,39.3041,35500.0
2015-01-21 12:55:00,53.39,53.46,53.36,53.39,27200.0,39.2894,39.3409,39.2673,39.2894,27200.0
2015-01-21 13:00:00,53.38,53.46,53.33,53.44,58100.0,39.282,39.3409,39.2452,39.3262,58100.0
2015-01-21 13:05:00,53.44,53.44,53.32,53.4,31500.0,39.3262,39.3262,39.2379,39.2967,31500.0
2015-01-21 13:10:00,53.39,53.4,53.37,53.39,23700.0,39.2894,39.2967,39.2747,39.2894,23700.0
2015-01-21 13:15:00,53.4,53.4,53.25,53.3,40000.0,39.2967,39.2967,39.1863,39.2231,40000.0
2015-01-21 13:20:00,53.31,53.35,53.21,53.25,25800.0,39.2305,39.2599,39.1569,39.1863,25800.0
2015-01-21 13:25:00,53.25,53.27,53.02,53.09,44300.0,39.1863,39.2011,39.0171,39.0686,44300.0
2015-01-21 13:30:00,53.09,53.14,53.03,53.07,32700.0,39.0686,39.1054,39.0245,39.0539,32700.0
2015-01-21 13:35:00,53.06,53.07,52.97,53.0,104000.0,39.0465,39.0539,38.9803,39.0024,104000.0
2015-01-21 13:40:00,53.0,53.12,52.98,53.1,33700.0,39.0024,39.0907,38.9877,39.076,33700.0
2015-01-21 13:45:00,53.11,53.14,53.06,53.07,23500.0,39.0833,39.1054,39.0465,39.0539,23500.0
2015-01-21 13:50:00,53.07,53.11,53.01,53.02,61300.0,39.0539,39.0833,39.0097,39.0171,61300.0
2015-01-21 13:55:00,53.01,53.02,52.97,53.01,27400.0,39.0097,39.0171,38.9803,39.0097,27400.0
2015-01-21 14:00:00,53.0,53.11,52.98,53.1,31800.0,39.0024,39.0833,38.9877,39.076,31800.0
2015-01-21 14:05:00,53.1,53.19,53.08,53.16,37800.0,39.076,39.1422,39.0612,39.1201,37800.0
2015-01-21 14:10:00,53.16,53.28,53.1,53.27,37500.0,39.1201,39.2084,39.076,39.2011,37500.0
2015-01-21 14:15:00,53.28,53.34,53.23,53.28,34100.0,39.2084,39.2526,39.1716,39.2084,34100.0
2015-01-21 14:20:00,53.28,53.36,53.24,53.32,36900.0,39.2084,39.2673,39.179,39.2379,36900.0
2015-01-21 14:25:00,53.32,53.36,53.24,53.24,28800.0,39.2379,39.2673,39.179,39.179,28800.0
2015-01-21 14:30:00,53.24,53.31,53.23,53.23,30000.0,39.179,39.2305,39.1716,39.1716,30000.0
2015-01-21 14:35:00,53.23,53.25,53.17,53.2,50200.0,39.1716,39.1863,39.1275,39.1496,50200.0
2015-01-21 14:40:00,53.2,53.25,53.17,53.22,52700.0,39.1496,39.1863,39.1275,39.1643,52700.0
2015-01-21 14:45:00,53.22,53.3,53.2,53.28,43100.0,39.1643,39.2231,39.1496,39.2084,43100.0
2015-01-21 14:50:00,53.29,53.3,53.2,53.2,48400.0,39.2158,39.2231,39.1496,39.1496,48400.0
2015-01-21 14:55:00,53.2,53.27,53.18,53.21,44300.0,39.1496,39.2011,39.1348,39.1569,44300.0
2015-01-21 15:00:00,53.2,53.21,53.13,53.16,51100.0,39.1496,39.1569,39.098,39.1201,51100.0
2015-01-21 15:05:00,53.16,53.16,53.1,53.11,49600.0,39.1201,39.1201,39.076,39.0833,49600.0
2015-01-21 15:10:00,53.12,53.24,53.05,53.21,47200.0,39.0907,39.179,39.0392,39.1569,47200.0
2015-01-21 15:15:00,53.21,53.28,53.2,53.26,64500.0,39.1569,39.2084,39.1496,39.1937,64500.0
2015-01-21 15:20:00,53.27,53.34,53.24,53.28,66300.0,39.2011,39.2526,39.179,39.2084,66300.0
2015-01-21 15:25:00,53.28,53.34,53.27,53.28,40000.0,39.2084,39.2526,39.2011,39.2084,40000.0
2015-01-21 15:30:00,53.28,53.43,53.27,53.41,53500.0,39.2084,39.3188,39.2011,39.3041,53500.0
2015-01-21 15:35:00,53.41,53.44,53.35,53.38,88600.0,39.3041,39.3262,39.2599,39.282,88600.0
2015-01-21 15:40:00,53.38,53.39,53.3,53.31,54800.0,39.282,39.2894,39.2231,39.2305,54800.0
2015-01-21 15:45:00,53.32,53.43,53.3,53.3,131700.0,39.2379,39.3188,39.2231,39.2231,131700.0
2015-01-21 15:50:00,53.3,53.33,53.24,53.33,183300.0,39.2231,39.2452,39.179,39.2452,183300.0
2015-01-21 15:55:00,53.33,53.34,53.24,53.28,207600.0,39.2452,39.2526,39.179,39.2084,207600.0
2015-01-22 09:30:00,53.8,54.54,53.71,54.25,252700.0,39.5911,40.1357,39.5249,39.9222,252700.0
2015-01-22 09:35:00,54.23,54.24,53.98,54.0,79400.0,39.9075,39.9149,39.7236,39.7383,79400.0
2015-01-22 09:40:00,54.0,54.13,53.86,54.03,108200.0,39.7383,39.8339,39.6352,39.7603,108200.0
2015-01-22 09:45:00,54.03,54.13,53.86,54.09,71400.0,39.7603,39.8339,39.6352,39.8045,71400.0
2015-01-22 09:50:00,54.1,54.31,54.06,54.13,99100.0,39.8119,39.9664,39.7824,39.8339,99100.0
2015-01-22 09:55:00,54.13,54.13,53.94,54.06,58900.0,39.8339,39.8339,39.6941,39.7824,58900.0
2015-01-22 10:00:00,54.08,54.42,54.03,54.31,89600.0,39.7971,40.0473,39.7603,39.9664,89600.0
2015-01-22 10:05:00,54.33,54.4,54.23,54.33,43500.0,39.9811,40.0326,39.9075,39.9811,43500.0
2015-01-22 10:10:00,54.32,54.37,54.2,54.3,51200.0,39.9738,40.0106,39.8854,39.959,51200.0
2015-01-22 10:15:00,54.29,54.44,54.25,54.37,53700.0,39.9517,40.0621,39.9222,40.0106,53700.0
2015-01-22 10:20:00,54.36,54.49,54.35,54.46,47600.0,40.0032,40.0989,39.9958,40.0768,47600.0
2015-01-22 10:25:00,54.46,54.48,54.26,54.34,36500.0,40.0768,40.0915,39.9296,39.9885,36500.0
2015-01-22 10:30:00,54.35,54.39,54.2,54.31,90900.0,39.9958,40.0253,39.8854,39.9664,90900.0
2015-01-22 10:35:00,54.32,54.39,54.21,54.22,49100.0,39.9738,40.0253,39.8928,39.9002,49100.0
2015-01-22 10:40:00,54.22,54.31,54.19,54.27,53800.0,39.9002,39.9664,39.8781,39.937,53800.0
2015-01-22 10:45:00,54.26,54.3,54.16,54.21,47400.0,39.9296,39.959,39.856,39.8928,47400.0
2015-01-22 10:50:00,54.2,54.27,54.14,54.21,44700.0,39.8854,39.937,39.8413,39.8928,44700.0
2015-01-22 10:55:00,54.23,54.33,54.2,54.3,22200.0,39.9075,39.9811,39.8854,39.959,22200.0
2015-01-22 11:00:00,54.3,54.31,54.07,54.14,67500.0,39.959,39.9664,39.7898,39.8413,67500.0
2015-01-22 11:05:00,54.14,54.15,54.06,54.14,73400.0,39.8413,39.8487,39.7824,39.8413,73400.0
2015-01-22 11:10:00,54.13,54.15,54.09,54.09,27200.0,39.8339,39.8487,39.8045,39.8045,27200.0
2015-01-22 11:15:00,54.09,54.16,54.06,54.1,68200.0,39.8045,39.856,39.7824,39.8119,68200.0
2015-01-22 11:20:00,54.11,54.18,54.09,54.16,45300.0,39.8192,39.8707,39.8045,39.856,45300.0
2015-01-22 11:25:00,54.16,54.18,54.04,54.05,19600.0,39.856,39.8707,39.7677,39.7751,19600.0
2015-01-22 11:30:00,54.06,54.07,53.93,53.99,44300.0,39.7824,39.7898,39.6868,39.7309,44300.0
2015-01-22 11:35:00,53.99,54.05,53.97,53.99,76900.0,39.7309,39.7751,39.7162,39.7309,76900.0
2015-01-22 11:40:00,53.99,54.06,53.99,54.01,22000.0,39.7309,39.7824,39.7309,39.7456,22000.0
2015-01-22 11:45:00,54.0,54.05,54.0,54.0,53800.0,39.7383,39.7751,39.7383,39.7383,53800.0
2015-01-22 11:50:00,54.01,54.04,53.97,54.01,20300.0,39.7456,39.7677,39.7162,39.7456,20300.0
2015-01-22 11:55:00,54.02,54.11,54.02,54.11,36300.0,39.753,39.8192,39.753,39.8192,36300.0
2015-01-22 12:00:00,54.11,54.17,54.09,54.12,27300.0,39.8192,39.8634,39.8045,39.8266,27300.0
2015-01-22 12:05:00,54.13,54.13,53.98,54.03,19800.0,39.8339,39.8339,39.7236,39.7603,19800.0
2015-01-22 12:10:00,54.03,54.14,54.03,54.1,32000.0,39.7603,39.8413,39.7603,39.8119,32000.0
2015-01-22 12:15:00,54.1,54.12,54.05,54.05,66000.0,39.8119,39.8266,39.7751,39.7751,66000.0
2015-01-22 12:20:00,54.06,54.08,53.95,53.98,61300.0,39.7824,39.7971,39.7015,39.7236,61300.0
2015-01-22 12:25:00,53.98,53.98,53.85,53.88,27200.0,39.7236,39.7236,39.6279,39.65,27200.0
2015-01-22 12:30:00,53.88,53.94,53.84,53.94,31700.0,39.65,39.6941,39.6205,39.6941,31700.0
2015-01-22 12:35:00,53.92,53.93,53.91,53.91,34200.0,39.6794,39.6868,39.672,39.672,34200.0
2015-01-22 12:40:00,53.91,53.91,53.81,53.86,34500.0,39.672,39.672,39.5984,39.6352,34500.0
2015-01-22 12:45:00,53.87,53.95,53.86,53.93,37300.0,39.6426,39.7015,39.6352,39.6868,37300.0
2015-01-22 12:50:00,53.92,53.97,53.91,53.91,40000.0,39.6794,39.7162,39.672,39.672,40000.0
2015-01-22 12:55:00,53.91,53.98,53.9,53.98,13700.0,39.672,39.7236,39.6647,39.7236,13700.0
2015-01-22 13:00:00,53.97,54.01,53.95,54.0,18400.0,39.7162,39.7456,39.7015,39.7383,18400.0
2015-01-22 13:05:00,54.01,54.01,53.88,53.88,16300.0,39.7456,39.7456,39.65,39.65,16300.0
2015-01-22 13:10:00,53.88,53.93,53.86,53.87,9200.0,39.65,39.6868,39.6352,39.6426,9200.0
2015-01-22 13:15:00,53.86,53.86,53.74,53.74,21900.0,39.6352,39.6352,39.5469,39.5469,21900.0
2015-01-22 13:20:00,53.74,53.78,53.67,53.67,52500.0,39.5469,39.5764,39.4954,39.4954,52500.0
2015-01-22 13:25:00,53.66,53.66,53.5,53.56,78500.0,39.4881,39.4881,39.3703,39.4145,78500.0
2015-01-22 13:30:00,53.56,53.63,53.5,53.5,65200.0,39.4145,39.466,39.3703,39.3703,65200.0
2015-01-22 13:35:00,53.5,53.59,53.47,53.58,37400.0,39.3703,39.4366,39.3482,39.4292,37400.0
2015-01-22 13:40:00,53.58,53.76,53.57,53.75,28700.0,39.4292,39.5617,39.4218,39.5543,28700.0
2015-01-22 13:45:00,53.77,53.83,53.76,53.8,16800.0,39.569,39.6132,39.5617,39.5911,16800.0
2015-01-22 13:50:00,53.82,53.94,53.81,53.93,42000.0,39.6058,39.6941,39.5984,39.6868,42000.0
2015-01-22 13:55:00,53.93,53.97,53.9,53.92,49600.0,39.6868,39.7162,39.6647,39.6794,49600.0
2015-01-22 14:00:00,53.92,53.93,53.84,53.85,40500.0,39.6794,39.6868,39.6205,39.6279,40500.0
2015-01-22 14:05:00,53.85,53.87,53.78,53.8,30500.0,39.6279,39.6426,39.5764,39.5911,30500.0
2015-01-22 14:10:00,53.8,53.94,53.79,53.93,58300.0,39.5911,39.6941,39.5837,39.6868,58300.0
2015-01-22 14:15:00,53.93,53.96,53.91,53.95,66400.0,39.6868,39.7088,39.672,39.7015,66400.0
2015-01-22 14:20:00,53.95,53.95,53.89,53.9,35600.0,39.7015,39.7015,39.6573,39.6647,35600.0
2015-01-22 14:25:00,53.9,53.97,53.82,53.85,78500.0,39.6647,39.7162,39.6058,39.6279,78500.0
2015-01-22 14:30:00,53.86,53.91,53.84,53.9,80100.0,39.6352,39.672,39.6205,39.6647,80100.0
2015-01-22 14:35:00,53.9,53.96,53.83,53.96,58400.0,39.6647,39.7088,39.6132,39.7088,58400.0
2015-01-22 14:40:00,53.96,54.01,53.9,53.92,63900.0,39.7088,39.7456,39.6647,39.6794,63900.0
2015-01-22 14:45:00,53.92,53.94,53.88,53.89,78600.0,39.6794,39.6941,39.65,39.6573,78600.0
2015-01-22 14:50:00,53.88,53.92,53.86,53.91,51100.0,39.65,39.6794,39.6352,39.672,51100.0
2015-01-22 14:55:00,53.91,53.94,53.89,53.92,72800.0,39.672,39.6941,39.6573,39.6794,72800.0
2015-01-22 15:00:00,53.93,53.95,53.91,53.92,96100.0,39.6868,39.7015,39.672,39.6794,96100.0
2015-01-22 15:05:00,53.92,53.93,53.9,53.92,59900.0,39.6794,39.6868,39.6647,39.6794,59900.0
2015-01-22 15:10:00,53.92,54.06,53.92,54.06,44600.0,39.6794,39.7824,39.6794,39.7824,44600.0
2015-01-22 15:15:00,54.06,54.15,54.04,54.07,66700.0,39.7824,39.8487,39.7677,39.7898,66700.0
2015-01-22 15:20:00,54.06,54.07,53.91,53.91,68000.0,39.7824,39.7898,39.672,39.672,68000.0
2015-01-22 15:25:00,53.91,53.99,53.89,53.98,60400.0,39.672,39.7309,39.6573,39.7236,60400.0
2015-01-22 15:30:00,53.98,54.04,53.96,54.03,92300.0,39.7236,39.7677,39.7088,39.7603,92300.0
2015-01-22 15:35:00,54.03,54.06,53.98,53.99,184400.0,39.7603,39.7824,39.7236,39.7309,184400.0
2015-01-22 15:40:00,53.99,54.01,53.9,54.0,122600.0,39.7309,39.7456,39.6647,39.7383,122600.0
2015-01-22 15:45:00,53.99,54.07,53.96,54.05,143000.0,39.7309,39.7898,39.7088,39.7751,143000.0
2015-01-22 15:50:00,54.05,54.07,53.99,54.07,97400.0,39.7751,39.7898,39.7309,39.7898,97400.0
2015-01-22 15:55:00,54.07,54.08,53.93,53.98,180700.0,39.7898,39.7971,39.6868,39.7236,180700.0
2015-01-23 09:30:00,53.83,54.0,53.54,53.55,93600.0,39.6132,39.7383,39.3998,39.4071,93600.0
2015-01-23 09:35:00,53.59,53.86,53.52,53.78,36100.0,39.4366,39.6352,39.385,39.5764,36100.0
2015-01-23 09:40:00,53.78,53.78,53.4,53.43,93300.0,39.5764,39.5764,39.2967,39.3188,93300.0
2015-01-23 09:45:00,53.4,53.51,53.15,53.28,99600.0,39.2967,39.3777,39.1128,39.2084,99600.0
2015-01-23 09:50:00,53.32,53.47,53.11,53.12,38800.0,39.2379,39.3482,39.0833,39.0907,38800.0
2015-01-23 09:55:00,53.13,53.16,53.02,53.13,53300.0,39.098,39.1201,39.0171,39.098,53300.0
2015-01-23 10:00:00,53.14,53.24,53.11,53.2,114400.0,39.1054,39.179,39.0833,39.1496,114400.0
2015-01-23 10:05:00,53.21,53.37,53.21,53.34,48400.0,39.1569,39.2747,39.1569,39.2526,48400.0
2015-01-23 10:10:00,53.37,53.38,53.26,53.31,41400.0,39.2747,39.282,39.1937,39.2305,41400.0
2015-01-23 10:15:00,53.3,53.36,53.24,53.27,29300.0,39.2231,39.2673,39.179,39.2011,29300.0
2015-01-23 10:20:00,53.27,53.43,53.23,53.41,27500.0,39.2011,39.3188,39.1716,39.3041,27500.0
2015-01-23 10:25:00,53.4,53.43,53.38,53.39,30900.0,39.2967,39.3188,39.282,39.2894,30900.0
2015-01-23 10:30:00,53.4,53.42,53.25,53.27,28600.0,39.2967,39.3115,39.1863,39.2011,28600.0
2015-01-23 10:35:00,53.27,53.31,53.2,53.23,55000.0,39.2011,39.2305,39.1496,39.1716,55000.0
2015-01-23 10:40:00,53.23,53.24,53.16,53.16,29700.0,39.1716,39.179,39.1201,39.1201,29700.0
2015-01-23 10:45:00,53.16,53.17,53.06,53.14,42100.0,39.1201,39.1275,39.0465,39.1054,42100.0
2015-01-23 10:50:00,53.14,53.22,53.14,53.19,29300.0,39.1054,39.1643,39.1054,39.1422,29300.0
2015-01-23 10:55:00,53.2,53.38,53.2,53.35,35300.0,39.1496,39.282,39.1496,39.2599,35300.0
2015-01-23 11:00:00,53.36,53.41,53.35,53.37,17600.0,39.2673,39.3041,39.2599,39.2747,17600.0
2015-01-23 11:05:00,53.39,53.39,53.34,53.35,24700.0,39.2894,39.2894,39.2526,39.2599,24700.0
2015-01-23 11:10:00,53.35,53.43,53.34,53.37,62600.0,39.2599,39.3188,39.2526,39.2747,62600.0
2015-01-23 11:15:00,53.37,53.52,53.36,53.52,70000.0,39.2747,39.385,39.2673,39.385,70000.0
2015-01-23 11:20:00,53.52,53.6,53.49,53.54,30000.0,39.385,39.4439,39.363,39.3998,30000.0
2015-01-23 11:25:00,53.55,53.71,53.54,53.71,42300.0,39.4071,39.5249,39.3998,39.5249,42300.0
2015-01-23 11:30:00,53.71,53.72,53.6,53.62,29000.0,39.5249,39.5322,39.4439,39.4586,29000.0
2015-01-23 11:35:00,53.63,53.63,53.54,53.54,14800.0,39.466,39.466,39.3998,39.3998,14800.0
2015-01-23 11:40:00,53.54,53.55,53.5,53.51,16900.0,39.3998,39.4071,39.3703,39.3777,16900.0
2015-01-23 11:45:00,53.51,53.54,53.5,53.51,19900.0,39.3777,39.3998,39.3703,39.3777,19900.0
2015-01-23 11:50:00,53.51,53.53,53.48,53.53,26800.0,39.3777,39.3924,39.3556,39.3924,26800.0
2015-01-23 11:55:00,53.54,53.62,53.54,53.61,26000.0,39.3998,39.4586,39.3998,39.4513,26000.0
2015-01-23 12:00:00,53.6,53.67,53.59,53.67,11500.0,39.4439,39.4954,39.4366,39.4954,11500.0
2015-01-23 12:05:00,53.66,53.7,53.64,53.69,18400.0,39.4881,39.5175,39.4733,39.5101,18400.0
2015-01-23 12:10:00,53.7,53.76,53.7,53.74,20900.0,39.5175,39.5617,39.5175,39.5469,20900.0
2015-01-23 12:15:00,53.73,53.73,53.56,53.58,23200.0,39.5396,39.5396,39.4145,39.4292,23200.0
2015-01-23 12:20:00,53.56,53.56,53.49,53.54,32700.0,39.4145,39.4145,39.363,39.3998,32700.0
2015-01-23 12:25:00,53.56,53.65,53.56,53.65,24200.0,39.4145,39.4807,39.4145,39.4807,24200.0
2015-01-23 12:30:00,53.66,53.77,53.66,53.69,31300.0,39.4881,39.569,39.4881,39.5101,31300.0
2015-01-23 12:35:00,53.68,53.88,53.67,53.87,30200.0,39.5028,39.65,39.4954,39.6426,30200.0
2015-01-23 12:40:00,53.87,53.94,53.83,53.94,25000.0,39.6426,39.6941,39.6132,39.6941,25000.0
2015-01-23 12:45:00,53.94,54.0,53.94,53.99,47600.0,39.6941,39.7383,39.6941,39.7309,47600.0
2015-01-23 12:50:00,54.0,54.04,53.99,54.0,36400.0,39.7383,39.7677,39.7309,39.7383,36400.0
2015-01-23 12:55:00,54.01,54.12,54.0,54.12,28300.0,39.7456,39.8266,39.7383,39.8266,28300.0
2015-01-23 13:00:00,54.12,54.12,53.96,54.0,26900.0,39.8266,39.8266,39.7088,39.7383,26900.0
2015-01-23 13:05:00,54.0,54.0,53.91,53.93,19000.0,39.7383,39.7383,39.672,39.6868,19000.0
2015-01-23 13:10:00,53.93,53.97,53.93,53.94,22500.0,39.6868,39.7162,39.6868,39.6941,22500.0
2015-01-23 13:15:00,53.94,53.95,53.8,53.81,29200.0,39.6941,39.7015,39.5911,39.5984,29200.0
2015-01-23 13:20:00,53.8,53.85,53.77,53.78,20300.0,39.5911,39.6279,39.569,39.5764,20300.0
2015-01-23 13:25:00,53.79,53.83,53.77,53.81,17200.0,39.5837,39.6132,39.569,39.5984,17200.0
2015-01-23 13:30:00,53.81,53.84,53.8,53.82,11600.0,39.5984,39.6205,39.5911,39.6058,11600.0
2015-01-23 13:35:00,53.82,54.01,53.82,54.0,22200.0,39.6058,39.7456,39.6058,39.7383,22200.0
2015-01-23 13:40:00,54.0,54.2,54.0,54.17,27100.0,39.7383,39.8854,39.7383,39.8634,27100.0
2015-01-23 13:45:00,54.15,54.19,54.14,54.17,17300.0,39.8487,39.8781,39.8413,39.8634,17300.0
2015-01-23 13:50:00,54.18,54.18,54.1,54.11,20800.0,39.8707,39.8707,39.8119,39.8192,20800.0
2015-01-23 13:55:00,54.1,54.12,54.07,54.09,20800.0,39.8119,39.8266,39.7898,39.8045,20800.0
2015-01-23 14:00:00,54.09,54.19,54.06,54.19,76800.0,39.8045,39.8781,39.7824,39.8781,76800.0
2015-01-23 14:05:00,54.19,54.2,54.11,54.16,49100.0,39.8781,39.8854,39.8192,39.856,49100.0
2015-01-23 14:10:00,54.14,54.14,53.99,54.0,14900.0,39.8413,39.8413,39.7309,39.7383,14900.0
2015-01-23 14:15:00,53.99,53.99,53.94,53.96,34200.0,39.7309,39.7309,39.6941,39.7088,34200.0
2015-01-23 14:20:00,53.98,54.06,53.98,54.04,28300.0,39.7236,39.7824,39.7236,39.7677,28300.0
2015-01-23 14:25:00,54.04,54.08,54.02,54.04,9100.0,39.7677,39.7971,39.753,39.7677,9100.0
2015-01-23 14:30:00,54.04,54.05,53.93,53.94,23800.0,39.7677,39.7751,39.6868,39.6941,23800.0
2015-01-23 14:35:00,53.93,53.96,53.89,53.93,33300.0,39.6868,39.7088,39.6573,39.6868,33300.0
2015-01-23 14:40:00,53.92,53.92,53.88,53.91,18700.0,39.6794,39.6794,39.65,39.672,18700.0
2015-01-23 14:45:00,53.91,53.92,53.86,53.89,18800.0,39.672,39.6794,39.6352,39.6573,18800.0
2015-01-23 14:50:00,53.89,53.97,53.87,53.96,16800.0,39.6573,39.7162,39.6426,39.7088,16800.0
2015-01-23 14:55:00,53.95,53.96,53.92,53.93,12100.0,39.7015,39.7088,39.6794,39.6868,12100.0
2015-01-23 15:00:00,53.93,53.93,53.84,53.89,26100.0,39.6868,39.6868,39.6205,39.6573,26100.0
2015-01-23 15:05:00,53.88,53.96,53.86,53.94,25300.0,39.65,39.7088,39.6352,39.6941,25300.0
2015-01-23 15:10:00,53.94,53.98,53.93,53.95,23400.0,39.6941,39.7236,39.6868,39.7015,23400.0
2015-01-23 15:15:00,53.95,53.98,53.89,53.93,30700.0,39.7015,39.7236,39.6573,39.6868,30700.0
2015-01-23 15:20:00,53.93,53.93,53.87,53.92,19500.0,39.6868,39.6868,39.6426,39.6794,19500.0
2015-01-23 15:25:00,53.92,53.94,53.91,53.93,22500.0,39.6794,39.6941,39.672,39.6868,22500.0
2015-01-23 15:30:00,53.94,53.97,53.9,53.93,52900.0,39.6941,39.7162,39.6647,39.6868,52900.0
2015-01-23 15:35:00,53.91,53.92,53.89,53.9,70500.0,39.672,39.6794,39.6573,39.6647,70500.0
2015-01-23 15:40:00,53.89,53.93,53.88,53.91,109900.0,39.6573,39.6868,39.65,39.672,109900.0
2015-01-23 15:45:00,53.91,53.97,53.89,53.94,75200.0,39.672,39.7162,39.6573,39.6941,75200.0
2015-01-23 15:50:00,53.95,54.0,53.91,53.99,99800.0,39.7015,39.7383,39.672,39.7309,99800.0
2015-01-23 15:55:00,54.0,54.0,53.85,53.87,341400.0,39.7383,39.7383,39.6279,39.6426,341400.0
2015-01-26 09:30:00,54.45,54.95,54.33,54.81,168600.0,40.0694,40.4374,39.9811,40.3343,168600.0
2015-01-26 09:35:00,54.81,55.1,54.7,55.1,80400.0,40.3343,40.5478,40.2534,40.5478,80400.0
2015-01-26 09:40:00,55.11,55.63,55.11,55.42,163600.0,40.5551,40.9378,40.5551,40.7832,163600.0
2015-01-26 09:45:00,55.42,55.96,55.41,55.86,175600.0,40.7832,41.1806,40.7759,41.107,175600.0
2015-01-26 09:50:00,55.85,56.18,55.82,56.04,187000.0,41.0997,41.3425,41.0776,41.2395,187000.0
2015-01-26 09:55:00,56.01,56.17,55.8,55.89,117000.0,41.2174,41.3352,41.0629,41.1291,117000.0
2015-01-26 10:00:00,55.89,56.09,55.8,55.93,59700.0,41.1291,41.2763,41.0629,41.1585,59700.0
2015-01-26 10:05:00,55.96,56.15,55.96,56.15,81600.0,41.1806,41.3204,41.1806,41.3204,81600.0
2015-01-26 10:10:00,56.15,56.21,56.07,56.15,159000.0,41.3204,41.3646,41.2616,41.3204,159000.0
2015-01-26 10:15:00,56.15,56.44,56.14,56.44,187700.0,41.3204,41.5339,41.3131,41.5339,187700.0
2015-01-26 10:20:00,56.47,56.52,56.31,56.33,152200.0,41.5559,41.5927,41.4382,41.4529,152200.0
2015-01-26 10:25:00,56.35,56.58,56.34,56.55,87500.0,41.4676,41.6369,41.4603,41.6148,87500.0
2015-01-26 10:30:00,56.57,56.65,56.32,56.47,113000.0,41.6295,41.6884,41.4455,41.5559,113000.0
2015-01-26 10:35:00,56.46,56.57,56.4,56.4,98100.0,41.5486,41.6295,41.5044,41.5044,98100.0
2015-01-26 10:40:00,56.39,56.55,56.38,56.47,71700.0,41.4971,41.6148,41.4897,41.5559,71700.0
2015-01-26 10:45:00,56.47,56.54,56.36,56.37,62400.0,41.5559,41.6074,41.475,41.4823,62400.0
2015-01-26 10:50:00,56.38,56.44,56.22,56.28,58800.0,41.4897,41.5339,41.372,41.4161,58800.0
2015-01-26 10:55:00,56.28,56.34,56.21,56.34,58100.0,41.4161,41.4603,41.3646,41.4603,58100.0
2015-01-26 11:00:00,56.34,56.43,56.26,56.41,64600.0,41.4603,41.5265,41.4014,41.5118,64600.0
2015-01-26 11:05:00,56.42,56.52,56.41,56.46,56500.0,41.5191,41.5927,41.5118,41.5486,56500.0
2015-01-26 11:10:00,56.46,56.47,56.38,56.4,37700.0,41.5486,41.5559,41.4897,41.5044,37700.0
2015-01-26 11:15:00,56.39,56.49,56.32,56.49,62200.0,41.4971,41.5706,41.4455,41.5706,62200.0
2015-01-26 11:20:00,56.49,56.59,56.48,56.49,54800.0,41.5706,41.6442,41.5633,41.5706,54800.0
2015-01-26 11:25:00,56.49,56.59,56.47,56.54,43200.0,41.5706,41.6442,41.5559,41.6074,43200.0
2015-01-26 11:30:00,56.55,56.57,56.49,56.56,64300.0,41.6148,41.6295,41.5706,41.6222,64300.0
2015-01-26 11:35:00,56.55,56.6,56.48,56.51,59800.0,41.6148,41.6516,41.5633,41.5854,59800.0
2015-01-26 11:40:00,56.52,56.53,56.4,56.48,52000.0,41.5927,41.6001,41.5044,41.5633,52000.0
2015-01-26 11:45:00,56.49,56.57,56.47,56.55,53400.0,41.5706,41.6295,41.5559,41.6148,53400.0
2015-01-26 11:50:00,56.55,56.6,56.45,56.54,34900.0,41.6148,41.6516,41.5412,41.6074,34900.0
2015-01-26 11:55:00,56.54,56.67,56.43,56.66,113900.0,41.6074,41.7031,41.5265,41.6957,113900.0
2015-01-26 12:00:00,56.66,56.68,56.6,56.64,108200.0,41.6957,41.7105,41.6516,41.681,108200.0
2015-01-26 12:05:00,56.63,56.64,56.52,56.53,37600.0,41.6737,41.681,41.5927,41.6001,37600.0
2015-01-26 12:10:00,56.53,56.7,56.52,56.68,59800.0,41.6001,41.7252,41.5927,41.7105,59800.0
2015-01-26 12:15:00,56.69,56.8,56.69,56.78,32400.0,41.7178,41.7988,41.7178,41.7841,32400.0
2015-01-26 12:20:00,56.79,56.83,56.77,56.77,62400.0,41.7914,41.8208,41.7767,41.7767,62400.0
2015-01-26 12:25:00,56.77,56.82,56.7,56.74,22200.0,41.7767,41.8135,41.7252,41.7546,22200.0
2015-01-26 12:30:00,56.77,56.78,56.56,56.57,36500.0,41.7767,41.7841,41.6222,41.6295,36500.0
2015-01-26 12:35:00,56.56,56.7,56.53,56.64,51200.0,41.6222,41.7252,41.6001,41.681,51200.0
2015-01-26 12:40:00,56.64,56.75,56.61,56.74,40900.0,41.681,41.762,41.659,41.7546,40900.0
2015-01-26 12:45:00,56.75,56.76,56.56,56.56,28100.0,41.762,41.7693,41.6222,41.6222,28100.0
2015-01-26 12:50:00,56.56,56.6,56.53,56.58,27900.0,41.6222,41.6516,41.6001,41.6369,27900.0
2015-01-26 12:55:00,56.58,56.62,56.56,56.6,37600.0,41.6369,41.6663,41.6222,41.6516,37600.0
2015-01-26 13:00:00,56.61,56.64,56.54,56.55,38800.0,41.659,41.681,41.6074,41.6148,38800.0
2015-01-26 13:05:00,56.54,56.55,56.45,56.47,46900.0,41.6074,41.6148,41.5412,41.5559,46900.0
2015-01-26 13:10:00,56.46,56.48,56.36,56.38,76900.0,41.5486,41.5633,41.475,41.4897,76900.0
2015-01-26 13:15:00,56.39,56.5,56.38,56.48,41200.0,41.4971,41.578,41.4897,41.5633,41200.0
2015-01-26 13:20:00,56.48,56.56,56.48,56.52,47000.0,41.5633,41.6222,41.5633,41.5927,47000.0
2015-01-26 13:25:00,56.51,56.55,56.46,56.47,30700.0,41.5854,41.6148,41.5486,41.5559,30700.0
2015-01-26 13:30:00,56.46,56.56,56.46,56.5,35300.0,41.5486,41.6222,41.5486,41.578,35300.0
2015-01-26 13:35:00,56.5,56.55,56.49,56.53,24500.0,41.578,41.6148,41.5706,41.6001,24500.0
2015-01-26 13:40:00,56.52,56.54,56.47,56.49,28900.0,41.5927,41.6074,41.5559,41.5706,28900.0
2015-01-26 13:45:00,56.5,56.58,56.48,56.58,29900.0,41.578,41.6369,41.5633,41.6369,29900.0
2015-01-26 13:50:00,56.58,56.6,56.47,56.48,42900.0,41.6369,41.6516,41.5559,41.5633,42900.0
2015-01-26 13:55:00,56.47,56.48,56.4,56.41,39100.0,41.5559,41.5633,41.5044,41.5118,39100.0
2015-01-26 14:00:00,56.42,56.53,56.41,56.48,45700.0,41.5191,41.6001,41.5118,41.5633,45700.0
2015-01-26 14:05:00,56.48,56.5,56.43,56.44,24000.0,41.5633,41.578,41.5265,41.5339,24000.0
2015-01-26 14:10:00,56.43,56.43,56.28,56.34,54800.0,41.5265,41.5265,41.4161,41.4603,54800.0
2015-01-26 14:15:00,56.34,56.39,56.31,56.36,33100.0,41.4603,41.4971,41.4382,41.475,33100.0
2015-01-26 14:20:00,56.36,56.39,56.22,56.25,68700.0,41.475,41.4971,41.372,41.394,68700.0
2015-01-26 14:25:00,56.25,56.29,56.18,56.19,47200.0,41.394,41.4235,41.3425,41.3499,47200.0
2015-01-26 14:30:00,56.18,56.32,56.18,56.31,51200.0,41.3425,41.4455,41.3425,41.4382,51200.0
2015-01-26 14:35:00,56.32,56.54,56.32,56.53,57900.0,41.4455,41.6074,41.4455,41.6001,57900.0
2015-01-26 14:40:00,56.53,56.6,56.52,56.56,43700.0,41.6001,41.6516,41.5927,41.6222,43700.0
2015-01-26 14:45:00,56.55,56.59,56.5,56.58,44000.0,41.6148,41.6442,41.578,41.6369,44000.0
2015-01-26 14:50:00,56.58,56.61,56.51,56.57,50700.0,41.6369,41.659,41.5854,41.6295,50700.0
2015-01-26 14:55:00,56.57,56.64,56.53,56.61,44000.0,41.6295,41.681,41.6001,41.659,44000.0
2015-01-26 15:00:00,56.6,56.61,56.47,56.48,41300.0,41.6516,41.659,41.5559,41.5633,41300.0
2015-01-26 15:05:00,56.48,56.62,56.48,56.61,42500.0,41.5633,41.6663,41.5633,41.659,42500.0
2015-01-26 15:10:00,56.61,56.69,56.57,56.65,59200.0,41.659,41.7178,41.6295,41.6884,59200.0
2015-01-26 15:15:00,56.65,56.65,56.57,56.63,68300.0,41.6884,41.6884,41.6295,41.6737,68300.0
2015-01-26 15:20:00,56.63,56.64,56.54,56.54,48100.0,41.6737,41.681,41.6074,41.6074,48100.0
2015-01-26 15:25:00,56.55,56.64,56.54,56.59,72000.0,41.6148,41.681,41.6074,41.6442,72000.0
2015-01-26 15:30:00,56.59,56.59,56.53,56.54,61600.0,41.6442,41.6442,41.6001,41.6074,61600.0
2015-01-26 15:35:00,56.54,56.6,56.53,56.6,82900.0,41.6074,41.6516,41.6001,41.6516,82900.0
2015-01-26 15:40:00,56.59,56.63,56.58,56.63,91800.0,41.6442,41.6737,41.6369,41.6737,91800.0
2015-01-26 15:45:00,56.62,56.69,56.6,56.66,143300.0,41.6663,41.7178,41.6516,41.6957,143300.0
2015-01-26 15:50:00,56.66,56.75,56.63,56.72,172100.0,41.6957,41.762,41.6737,41.7399,172100.0
2015-01-26 15:55:00,56.72,56.83,56.7,56.8,321900.0,41.7399,41.8208,41.7252,41.7988,321900.0
2015-01-27 09:30:00,56.28,56.57,56.25,56.48,134300.0,41.4161,41.6295,41.394,41.5633,134300.0
2015-01-27 09:35:00,56.52,56.93,56.37,56.84,121000.0,41.5927,41.8944,41.4823,41.8282,121000.0
2015-01-27 09:40:00,56.85,56.89,56.62,56.64,123100.0,41.8356,41.865,41.6663,41.681,123100.0
2015-01-27 09:45:00,56.65,57.23,56.58,57.02,185600.0,41.6884,42.1152,41.6369,41.9607,185600.0
2015-01-27 09:50:00,57.01,57.14,56.7,56.79,118000.0,41.9533,42.049,41.7252,41.7914,118000.0
2015-01-27 09:55:00,56.79,56.79,56.23,56.26,96400.0,41.7914,41.7914,41.3793,41.4014,96400.0
2015-01-27 10:00:00,56.27,56.53,56.11,56.44,69500.0,41.4087,41.6001,41.291,41.5339,69500.0
2015-01-27 10:05:00,56.42,56.46,56.17,56.26,47300.0,41.5191,41.5486,41.3352,41.4014,47300.0
2015-01-27 10:10:00,56.25,56.31,56.16,56.17,75400.0,41.394,41.4382,41.3278,41.3352,75400.0
2015-01-27 10:15:00,56.17,56.19,55.92,56.04,97800.0,41.3352,41.3499,41.1512,41.2395,97800.0
2015-01-27 10:20:00,56.05,56.17,56.04,56.08,127900.0,41.2469,41.3352,41.2395,41.2689,127900.0
2015-01-27 10:25:00,56.09,56.18,56.08,56.14,66100.0,41.2763,41.3425,41.2689,41.3131,66100.0
2015-01-27 10:30:00,56.14,56.18,56.09,56.17,68500.0,41.3131,41.3425,41.2763,41.3352,68500.0
2015-01-27 10:35:00,56.15,56.34,56.11,56.34,91500.0,41.3204,41.4603,41.291,41.4603,91500.0
2015-01-27 10:40:00,56.34,56.35,56.07,56.13,62100.0,41.4603,41.4676,41.2616,41.3057,62100.0
2015-01-27 10:45:00,56.14,56.18,56.07,56.16,70400.0,41.3131,41.3425,41.2616,41.3278,70400.0
2015-01-27 10:50:00,56.16,56.29,56.16,56.29,79100.0,41.3278,41.4235,41.3278,41.4235,79100.0
2015-01-27 10:55:00,56.29,56.32,56.2,56.27,64200.0,41.4235,41.4455,41.3572,41.4087,64200.0
2015-01-27 11:00:00,56.28,56.34,56.23,56.23,46700.0,41.4161,41.4603,41.3793,41.3793,46700.0
2015-01-27 11:05:00,56.23,56.32,56.19,56.29,41500.0,41.3793,41.4455,41.3499,41.4235,41500.0
2015-01-27 11:10:00,56.29,56.31,56.15,56.28,44800.0,41.4235,41.4382,41.3204,41.4161,44800.0
2015-01-27 11:15:00,56.28,56.3,56.24,56.28,26300.0,41.4161,41.4308,41.3867,41.4161,26300.0
2015-01-27 11:20:00,56.28,56.35,56.28,56.35,64400.0,41.4161,41.4676,41.4161,41.4676,64400.0
2015-01-27 11:25:00,56.34,56.35,56.3,56.33,45400.0,41.4603,41.4676,41.4308,41.4529,45400.0
2015-01-27 11:30:00,56.34,56.36,56.31,56.34,103600.0,41.4603,41.475,41.4382,41.4603,103600.0
2015-01-27 11:35:00,56.34,56.35,56.27,56.27,30400.0,41.4603,41.4676,41.4087,41.4087,30400.0
2015-01-27 11:40:00,56.28,56.35,56.28,56.35,37500.0,41.4161,41.4676,41.4161,41.4676,37500.0
2015-01-27 11:45:00,56.35,56.35,56.32,56.34,65700.0,41.4676,41.4676,41.4455,41.4603,65700.0
2015-01-27 11:50:00,56.34,56.35,56.32,56.34,47400.0,41.4603,41.4676,41.4455,41.4603,47400.0
2015-01-27 11:55:00,56.35,56.35,56.31,56.32,39600.0,41.4676,41.4676,41.4382,41.4455,39600.0
2015-01-27 12:00:00,56.32,56.34,56.18,56.18,26600.0,41.4455,41.4603,41.3425,41.3425,26600.0
2015-01-27 12:05:00,56.16,56.19,56.08,56.18,38400.0,41.3278,41.3499,41.2689,41.3425,38400.0
2015-01-27 12:10:00,56.18,56.25,56.16,56.2,43100.0,41.3425,41.394,41.3278,41.3572,43100.0
2015-01-27 12:15:00,56.2,56.26,56.12,56.26,25900.0,41.3572,41.4014,41.2984,41.4014,25900.0
2015-01-27 12:20:00,56.26,56.28,56.22,56.24,19700.0,41.4014,41.4161,41.372,41.3867,19700.0
2015-01-27 12:25:00,56.25,56.47,56.25,56.47,115600.0,41.394,41.5559,41.394,41.5559,115600.0
2015-01-27 12:30:00,56.48,56.5,56.37,56.45,48000.0,41.5633,41.578,41.4823,41.5412,48000.0
2015-01-27 12:35:00,56.46,56.48,56.33,56.38,21600.0,41.5486,41.5633,41.4529,41.4897,21600.0
2015-01-27 12:40:00,56.37,56.37,56.32,56.34,23300.0,41.4823,41.4823,41.4455,41.4603,23300.0
2015-01-27 12:45:00,56.32,56.4,56.31,56.33,20300.0,41.4455,41.5044,41.4382,41.4529,20300.0
2015-01-27 12:50:00,56.33,56.44,56.32,56.43,84600.0,41.4529,41.5339,41.4455,41.5265,84600.0
2015-01-27 12:55:00,56.43,56.49,56.32,56.37,99200.0,41.5265,41.5706,41.4455,41.4823,99200.0
2015-01-27 13:00:00,56.37,56.46,56.33,56.45,43000.0,41.4823,41.5486,41.4529,41.5412,43000.0
2015-01-27 13:05:00,56.44,56.47,56.39,56.46,75200.0,41.5339,41.5559,41.4971,41.5486,75200.0
2015-01-27 13:10:00,56.47,56.47,56.37,56.45,83400.0,41.5559,41.5559,41.4823,41.5412,83400.0
2015-01-27 13:15:00,56.45,56.56,56.45,56.46,44600.0,41.5412,41.6222,41.5412,41.5486,44600.0
2015-01-27 13:20:00,56.47,56.6,56.45,56.52,34500.0,41.5559,41.6516,41.5412,41.5927,34500.0
2015-01-27 13:25:00,56.53,56.58,56.45,56.58,54700.0,41.6001,41.6369,41.5412,41.6369,54700.0
2015-01-27 13:30:00,56.58,56.8,56.58,56.71,91900.0,41.6369,41.7988,41.6369,41.7325,91900.0
2015-01-27 13:35:00,56.7,56.71,56.52,56.52,40800.0,41.7252,41.7325,41.5927,41.5927,40800.0
2015-01-27 13:40:00,56.54,56.56,56.46,56.5,15900.0,41.6074,41.6222,41.5486,41.578,15900.0
2015-01-27 13:45:00,56.5,56.58,56.45,56.57,23000.0,41.578,41.6369,41.5412,41.6295,23000.0
2015-01-27 13:50:00,56.57,56.59,56.55,56.55,17500.0,41.6295,41.6442,41.6148,41.6148,17500.0
2015-01-27 13:55:00,56.56,56.57,56.47,56.48,22000.0,41.6222,41.6295,41.5559,41.5633,22000.0
2015-01-27 14:00:00,56.47,56.64,56.47,56.64,30200.0,41.5559,41.681,41.5559,41.681,30200.0
2015-01-27 14:05:00,56.64,56.74,56.64,56.7,46000.0,41.681,41.7546,41.681,41.7252,46000.0
2015-01-27 14:10:00,56.69,56.82,56.69,56.82,23700.0,41.7178,41.8135,41.7178,41.8135,23700.0
2015-01-27 14:15:00,56.83,56.86,56.79,56.85,44700.0,41.8208,41.8429,41.7914,41.8356,44700.0
2015-01-27 14:20:00,56.85,56.98,56.81,56.88,104500.0,41.8356,41.9312,41.8061,41.8576,104500.0
2015-01-27 14:25:00,56.88,56.92,56.85,56.9,47800.0,41.8576,41.8871,41.8356,41.8724,47800.0
2015-01-27 14:30:00,56.9,57.0,56.89,56.98,29100.0,41.8724,41.946,41.865,41.9312,29100.0
2015-01-27 14:35:00,56.99,57.14,56.96,57.13,36100.0,41.9386,42.049,41.9165,42.0416,36100.0
2015-01-27 14:40:00,57.13,57.13,57.0,57.09,57900.0,42.0416,42.0416,41.946,42.0122,57900.0
2015-01-27 14:45:00,57.09,57.15,57.05,57.14,41000.0,42.0122,42.0563,41.9827,42.049,41000.0
2015-01-27 14:50:00,57.14,57.17,57.06,57.09,58500.0,42.049,42.0711,41.9901,42.0122,58500.0
2015-01-27 14:55:00,57.08,57.11,57.0,57.06,92000.0,42.0048,42.0269,41.946,41.9901,92000.0
2015-01-27 15:00:00,57.06,57.11,56.97,57.08,47500.0,41.9901,42.0269,41.9239,42.0048,47500.0
2015-01-27 15:05:00,57.09,57.1,56.99,57.03,39600.0,42.0122,42.0195,41.9386,41.968,39600.0
2015-01-27 15:10:00,57.04,57.06,56.97,56.98,60300.0,41.9754,41.9901,41.9239,41.9312,60300.0
2015-01-27 15:15:00,56.97,56.98,56.89,56.89,68600.0,41.9239,41.9312,41.865,41.865,68600.0
2015-01-27 15:20:00,56.89,56.92,56.76,56.87,72800.0,41.865,41.8871,41.7693,41.8503,72800.0
2015-01-27 15:25:00,56.88,56.95,56.87,56.89,88600.0,41.8576,41.9092,41.8503,41.865,88600.0
2015-01-27 15:30:00,56.88,56.97,56.87,56.96,60100.0,41.8576,41.9239,41.8503,41.9165,60100.0
2015-01-27 15:35:00,56.96,56.97,56.88,56.91,109700.0,41.9165,41.9239,41.8576,41.8797,109700.0
2015-01-27 15:40:00,56.91,57.09,56.9,57.05,119100.0,41.8797,42.0122,41.8724,41.9827,119100.0
2015-01-27 15:45:00,57.06,57.09,57.01,57.09,154500.0,41.9901,42.0122,41.9533,42.0122,154500.0
2015-01-27 15:50:00,57.09,57.09,56.98,57.0,176600.0,42.0122,42.0122,41.9312,41.946,176600.0
2015-01-27 15:55:00,57.0,57.06,56.89,56.92,274000.0,41.946,41.9901,41.865,41.8871,274000.0
2015-01-28 09:30:00,56.77,56.9,56.29,56.34,136700.0,41.7767,41.8724,41.4235,41.4603,136700.0
2015-01-28 09:35:00,56.28,56.32,55.92,56.01,107400.0,41.4161,41.4455,41.1512,41.2174,107400.0
2015-01-28 09:40:00,55.99,56.17,55.87,56.05,145600.0,41.2027,41.3352,41.1144,41.2469,145600.0
2015-01-28 09:45:00,56.06,56.1,55.9,55.98,118200.0,41.2542,41.2836,41.1365,41.1953,118200.0
2015-01-28 09:50:00,55.99,56.14,55.92,56.07,83400.0,41.2027,41.3131,41.1512,41.2616,83400.0
2015-01-28 09:55:00,56.07,56.14,55.98,56.08,78800.0,41.2616,41.3131,41.1953,41.2689,78800.0
2015-01-28 10:00:00,56.08,56.16,56.05,56.09,86500.0,41.2689,41.3278,41.2469,41.2763,86500.0
2015-01-28 10:05:00,56.11,56.25,56.05,56.07,105600.0,41.291,41.394,41.2469,41.2616,105600.0
2015-01-28 10:10:00,56.08,56.14,56.04,56.05,104400.0,41.2689,41.3131,41.2395,41.2469,104400.0
2015-01-28 10:15:00,56.04,56.25,55.96,56.18,100300.0,41.2395,41.394,41.1806,41.3425,100300.0
2015-01-28 10:20:00,56.17,56.34,56.15,56.16,88300.0,41.3352,41.4603,41.3204,41.3278,88300.0
2015-01-28 10:25:00,56.15,56.28,56.07,56.13,66700.0,41.3204,41.4161,41.2616,41.3057,66700.0
2015-01-28 10:30:00,56.14,56.45,56.12,56.22,76000.0,41.3131,41.5412,41.2984,41.372,76000.0
2015-01-28 10:35:00,56.21,56.22,56.13,56.15,42300.0,41.3646,41.372,41.3057,41.3204,42300.0
2015-01-28 10:40:00,56.15,56.31,56.14,56.19,77800.0,41.3204,41.4382,41.3131,41.3499,77800.0
2015-01-28 10:45:00,56.17,56.2,56.05,56.1,65700.0,41.3352,41.3572,41.2469,41.2836,65700.0
2015-01-28 10:50:00,56.1,56.35,56.07,56.28,55600.0,41.2836,41.4676,41.2616,41.4161,55600.0
2015-01-28 10:55:00,56.29,56.29,56.06,56.15,42900.0,41.4235,41.4235,41.2542,41.3204,42900.0
2015-01-28 11:00:00,56.14,56.14,56.0,56.07,47000.0,41.3131,41.3131,41.2101,41.2616,47000.0
2015-01-28 11:05:00,56.06,56.15,56.01,56.05,62600.0,41.2542,41.3204,41.2174,41.2469,62600.0
2015-01-28 11:10:00,56.06,56.06,56.01,56.04,33900.0,41.2542,41.2542,41.2174,41.2395,33900.0
2015-01-28 11:15:00,56.05,56.12,56.0,56.09,40900.0,41.2469,41.2984,41.2101,41.2763,40900.0
2015-01-28 11:20:00,56.08,56.12,55.99,56.04,58600.0,41.2689,41.2984,41.2027,41.2395,58600.0
2015-01-28 11:25:00,56.04,56.24,55.99,56.2,53200.0,41.2395,41.3867,41.2027,41.3572,53200.0
2015-01-28 11:30:00,56.22,56.29,56.08,56.09,49800.0,41.372,41.4235,41.2689,41.2763,49800.0
2015-01-28 11:35:00,56.09,56.18,55.98,56.0,38800.0,41.2763,41.3425,41.1953,41.2101,38800.0
2015-01-28 11:40:00,56.01,56.05,55.99,56.03,31200.0,41.2174,41.2469,41.2027,41.2321,31200.0
2015-01-28 11:45:00,56.02,56.11,56.0,56.08,33300.0,41.2248,41.291,41.2101,41.2689,33300.0
2015-01-28 11:50:00,56.07,56.07,56.0,56.01,56500.0,41.2616,41.2616,41.2101,41.2174,56500.0
2015-01-28 11:55:00,56.02,56.05,55.99,56.04,59500.0,41.2248,41.2469,41.2027,41.2395,59500.0
2015-01-28 12:00:00,56.05,56.12,56.02,56.07,29800.0,41.2469,41.2984,41.2248,41.2616,29800.0
2015-01-28 12:05:00,56.07,56.18,56.01,56.15,24600.0,41.2616,41.3425,41.2174,41.3204,24600.0
2015-01-28 12:10:00,56.15,56.19,56.07,56.14,49000.0,41.3204,41.3499,41.2616,41.3131,49000.0
2015-01-28 12:15:00,56.14,56.35,56.1,56.28,55400.0,41.3131,41.4676,41.2836,41.4161,55400.0
2015-01-28 12:20:00,56.27,56.33,56.22,56.26,49400.0,41.4087,41.4529,41.372,41.4014,49400.0
2015-01-28 12:25:00,56.27,56.37,56.24,56.31,20400.0,41.4087,41.4823,41.3867,41.4382,20400.0
2015-01-28 12:30:00,56.32,56.41,56.31,56.4,44500.0,41.4455,41.5118,41.4382,41.5044,44500.0
2015-01-28 12:35:00,56.4,56.4,56.26,56.27,50000.0,41.5044,41.5044,41.4014,41.4087,50000.0
2015-01-28 12:40:00,56.28,56.28,56.19,56.27,29800.0,41.4161,41.4161,41.3499,41.4087,29800.0
2015-01-28 12:45:00,56.27,56.35,56.22,56.34,27000.0,41.4087,41.4676,41.372,41.4603,27000.0
2015-01-28 12:50:00,56.34,56.4,56.28,56.3,30700.0,41.4603,41.5044,41.4161,41.4308,30700.0
2015-01-28 12:55:00,56.3,56.37,56.27,56.28,22100.0,41.4308,41.4823,41.4087,41.4161,22100.0
2015-01-28 13:00:00,56.27,56.28,56.17,56.21,36600.0,41.4087,41.4161,41.3352,41.3646,36600.0
2015-01-28 13:05:00,56.2,56.34,56.17,56.28,46100.0,41.3572,41.4603,41.3352,41.4161,46100.0
2015-01-28 13:10:00,56.28,56.29,56.23,56.26,65500.0,41.4161,41.4235,41.3793,41.4014,65500.0
2015-01-28 13:15:00,56.26,56.27,56.23,56.25,29400.0,41.4014,41.4087,41.3793,41.394,29400.0
2015-01-28 13:20:00,56.26,56.29,56.23,56.26,41000.0,41.4014,41.4235,41.3793,41.4014,41000.0
2015-01-28 13:25:00,56.27,56.3,56.17,56.18,29600.0,41.4087,41.4308,41.3352,41.3425,29600.0
2015-01-28 13:30:00,56.18,56.21,56.08,56.11,36900.0,41.3425,41.3646,41.2689,41.291,36900.0
2015-01-28 13:35:00,56.12,56.13,56.05,56.11,53000.0,41.2984,41.3057,41.2469,41.291,53000.0
2015-01-28 13:40:00,56.11,56.13,56.05,56.09,44200.0,41.291,41.3057,41.2469,41.2763,44200.0
2015-01-28 13:45:00,56.09,56.12,56.0,56.01,57100.0,41.2763,41.2984,41.2101,41.2174,57100.0
2015-01-28 13:50:00,56.0,56.0,55.9,55.9,46800.0,41.2101,41.2101,41.1365,41.1365,46800.0
2015-01-28 13:55:00,55.91,55.91,55.83,55.89,46400.0,41.1438,41.1438,41.085,41.1291,46400.0
2015-01-28 14:00:00,55.9,56.18,55.9,56.09,50200.0,41.1365,41.3425,41.1365,41.2763,50200.0
2015-01-28 14:05:00,56.1,56.11,55.9,55.93,39800.0,41.2836,41.291,41.1365,41.1585,39800.0
2015-01-28 14:10:00,55.92,56.28,55.88,56.22,84700.0,41.1512,41.4161,41.1217,41.372,84700.0
2015-01-28 14:15:00,56.23,56.39,56.17,56.34,78400.0,41.3793,41.4971,41.3352,41.4603,78400.0
2015-01-28 14:20:00,56.34,56.36,56.24,56.33,48200.0,41.4603,41.475,41.3867,41.4529,48200.0
2015-01-28 14:25:00,56.32,56.43,56.23,56.32,116000.0,41.4455,41.5265,41.3793,41.4455,116000.0
2015-01-28 14:30:00,56.32,56.33,56.09,56.13,74000.0,41.4455,41.4529,41.2763,41.3057,74000.0
2015-01-28 14:35:00,56.13,56.3,56.12,56.2,58500.0,41.3057,41.4308,41.2984,41.3572,58500.0
2015-01-28 14:40:00,56.22,56.32,56.16,56.3,39900.0,41.372,41.4455,41.3278,41.4308,39900.0
2015-01-28 14:45:00,56.3,56.4,56.22,56.22,52900.0,41.4308,41.5044,41.372,41.372,52900.0
2015-01-28 14:50:00,56.23,56.47,56.23,56.43,49100.0,41.3793,41.5559,41.3793,41.5265,49100.0
2015-01-28 14:55:00,56.44,56.46,56.33,56.35,46200.0,41.5339,41.5486,41.4529,41.4676,46200.0
2015-01-28 15:00:00,56.35,56.39,56.26,56.27,84100.0,41.4676,41.4971,41.4014,41.4087,84100.0
2015-01-28 15:05:00,56.27,56.29,56.16,56.29,51800.0,41.4087,41.4235,41.3278,41.4235,51800.0
2015-01-28 15:10:00,56.29,56.36,56.19,56.26,60700.0,41.4235,41.475,41.3499,41.4014,60700.0
2015-01-28 15:15:00,56.25,56.26,56.02,56.06,71900.0,41.394,41.4014,41.2248,41.2542,71900.0
2015-01-28 15:20:00,56.06,56.2,56.05,56.14,83900.0,41.2542,41.3572,41.2469,41.3131,83900.0
2015-01-28 15:25:00,56.15,56.26,56.14,56.23,127900.0,41.3204,41.4014,41.3131,41.3793,127900.0
2015-01-28 15:30:00,56.23,56.25,56.18,56.19,146800.0,41.3793,41.394,41.3425,41.3499,146800.0
2015-01-28 15:35:00,56.19,56.2,56.09,56.11,124700.0,41.3499,41.3572,41.2763,41.291,124700.0
2015-01-28 15:40:00,56.07,56.13,56.03,56.11,156900.0,41.2616,41.3057,41.2321,41.291,156900.0
2015-01-28 15:45:00,56.1,56.15,55.92,56.14,251700.0,41.2836,41.3204,41.1512,41.3131,251700.0
2015-01-28 15:50:00,56.13,56.21,56.12,56.2,211100.0,41.3057,41.3646,41.2984,41.3572,211100.0
2015-01-28 15:55:00,56.19,56.2,56.01,56.03,248700.0,41.3499,41.3572,41.2174,41.2321,248700.0
2015-01-29 09:30:00,56.68,57.32,56.6,56.68,385100.0,41.7105,42.1814,41.6516,41.7105,385100.0
2015-01-29 09:35:00,56.7,56.7,54.62,54.62,210900.0,41.7252,41.7252,40.1945,40.1945,210900.0
2015-01-29 09:40:00,54.62,55.38,54.62,55.24,286100.0,40.1945,40.7538,40.1945,40.6508,286100.0
2015-01-29 09:45:00,55.24,55.53,55.13,55.38,194600.0,40.6508,40.8642,40.5698,40.7538,194600.0
2015-01-29 09:50:00,55.37,55.56,55.28,55.56,106500.0,40.7464,40.8863,40.6802,40.8863,106500.0
2015-01-29 09:55:00,55.58,55.78,55.51,55.62,136200.0,40.901,41.0482,40.8495,40.9304,136200.0
2015-01-29 10:00:00,55.61,55.77,55.61,55.67,96900.0,40.9231,41.0408,40.9231,40.9672,96900.0
2015-01-29 10:05:00,55.67,55.78,55.66,55.7,90400.0,40.9672,41.0482,40.9599,40.9893,90400.0
2015-01-29 10:10:00,55.67,55.68,55.08,55.09,159700.0,40.9672,40.9746,40.533,40.5404,159700.0
2015-01-29 10:15:00,55.1,55.39,55.07,55.39,83700.0,40.5478,40.7612,40.5257,40.7612,83700.0
2015-01-29 10:20:00,55.4,55.4,55.07,55.13,151500.0,40.7685,40.7685,40.5257,40.5698,151500.0
2015-01-29 10:25:00,55.13,55.2,55.0,55.06,131200.0,40.5698,40.6213,40.4742,40.5183,131200.0
2015-01-29 10:30:00,55.05,55.06,54.83,54.89,105300.0,40.511,40.5183,40.3491,40.3932,105300.0
2015-01-29 10:35:00,54.85,54.86,54.65,54.75,84400.0,40.3638,40.3711,40.2166,40.2902,84400.0
2015-01-29 10:40:00,54.75,54.76,54.41,54.45,109200.0,40.2902,40.2975,40.04,40.0694,109200.0
2015-01-29 10:45:00,54.43,54.62,54.32,54.6,99400.0,40.0547,40.1945,39.9738,40.1798,99400.0
2015-01-29 10:50:00,54.61,54.61,54.36,54.52,143700.0,40.1872,40.1872,40.0032,40.1209,143700.0
2015-01-29 10:55:00,54.54,54.99,54.54,54.9,152700.0,40.1357,40.4668,40.1357,40.4006,152700.0
2015-01-29 11:00:00,54.88,55.0,54.73,54.78,54600.0,40.3859,40.4742,40.2755,40.3123,54600.0
2015-01-29 11:05:00,54.79,54.94,54.74,54.89,63600.0,40.3196,40.43,40.2828,40.3932,63600.0
2015-01-29 11:10:00,54.9,55.0,54.79,54.92,48800.0,40.4006,40.4742,40.3196,40.4153,48800.0
2015-01-29 11:15:00,54.92,55.06,54.85,54.85,25700.0,40.4153,40.5183,40.3638,40.3638,25700.0
2015-01-29 11:20:00,54.84,55.03,54.83,54.95,25100.0,40.3564,40.4962,40.3491,40.4374,25100.0
2015-01-29 11:25:00,54.93,55.11,54.77,55.07,65800.0,40.4227,40.5551,40.3049,40.5257,65800.0
2015-01-29 11:30:00,55.08,55.11,54.97,55.1,50300.0,40.533,40.5551,40.4521,40.5478,50300.0
2015-01-29 11:35:00,55.09,55.17,55.03,55.07,41000.0,40.5404,40.5993,40.4962,40.5257,41000.0
2015-01-29 11:40:00,55.08,55.15,54.93,54.95,86000.0,40.533,40.5845,40.4227,40.4374,86000.0
2015-01-29 11:45:00,54.97,55.0,54.86,54.88,35200.0,40.4521,40.4742,40.3711,40.3859,35200.0
2015-01-29 11:50:00,54.88,55.15,54.88,55.08,46300.0,40.3859,40.5845,40.3859,40.533,46300.0
2015-01-29 11:55:00,55.07,55.13,55.0,55.06,32500.0,40.5257,40.5698,40.4742,40.5183,32500.0
2015-01-29 12:00:00,55.06,55.22,55.06,55.08,54500.0,40.5183,40.6361,40.5183,40.533,54500.0
2015-01-29 12:05:00,55.08,55.15,54.98,55.05,42800.0,40.533,40.5845,40.4594,40.511,42800.0
2015-01-29 12:10:00,55.06,55.11,54.95,55.01,30700.0,40.5183,40.5551,40.4374,40.4815,30700.0
2015-01-29 12:15:00,55.01,55.01,54.83,54.84,27500.0,40.4815,40.4815,40.3491,40.3564,27500.0
2015-01-29 12:20:00,54.82,54.84,54.72,54.82,41800.0,40.3417,40.3564,40.2681,40.3417,41800.0
2015-01-29 12:25:00,54.82,54.9,54.77,54.81,26100.0,40.3417,40.4006,40.3049,40.3343,26100.0
2015-01-29 12:30:00,54.8,54.9,54.71,54.83,53300.0,40.327,40.4006,40.2608,40.3491,53300.0
2015-01-29 12:35:00,54.83,54.88,54.77,54.8,33700.0,40.3491,40.3859,40.3049,40.327,33700.0
2015-01-29 12:40:00,54.8,54.83,54.71,54.76,44300.0,40.327,40.3491,40.2608,40.2975,44300.0
2015-01-29 12:45:00,54.75,54.91,54.72,54.84,34600.0,40.2902,40.4079,40.2681,40.3564,34600.0
2015-01-29 12:50:00,54.84,54.94,54.81,54.94,23600.0,40.3564,40.43,40.3343,40.43,23600.0
2015-01-29 12:55:00,54.94,54.98,54.91,54.95,24600.0,40.43,40.4594,40.4079,40.4374,24600.0
2015-01-29 13:00:00,54.94,54.98,54.9,54.91,32300.0,40.43,40.4594,40.4006,40.4079,32300.0
2015-01-29 13:05:00,54.9,54.91,54.74,54.77,32900.0,40.4006,40.4079,40.2828,40.3049,32900.0
2015-01-29 13:10:00,54.76,54.96,54.74,54.92,33900.0,40.2975,40.4447,40.2828,40.4153,33900.0
2015-01-29 13:15:00,54.92,55.04,54.92,55.0,25400.0,40.4153,40.5036,40.4153,40.4742,25400.0
2015-01-29 13:20:00,54.99,55.06,54.98,55.02,15700.0,40.4668,40.5183,40.4594,40.4889,15700.0
2015-01-29 13:25:00,55.03,55.04,54.97,55.03,30900.0,40.4962,40.5036,40.4521,40.4962,30900.0
2015-01-29 13:30:00,55.03,55.13,54.99,55.11,76400.0,40.4962,40.5698,40.4668,40.5551,76400.0
2015-01-29 13:35:00,55.11,55.2,55.09,55.19,49400.0,40.5551,40.6213,40.5404,40.614,49400.0
2015-01-29 13:40:00,55.2,55.2,55.13,55.17,41100.0,40.6213,40.6213,40.5698,40.5993,41100.0
2015-01-29 13:45:00,55.17,55.25,55.16,55.25,51200.0,40.5993,40.6581,40.5919,40.6581,51200.0
2015-01-29 13:50:00,55.25,55.25,55.23,55.25,47500.0,40.6581,40.6581,40.6434,40.6581,47500.0
2015-01-29 13:55:00,55.25,55.3,55.23,55.26,66500.0,40.6581,40.6949,40.6434,40.6655,66500.0
2015-01-29 14:00:00,55.26,55.3,55.18,55.3,66400.0,40.6655,40.6949,40.6066,40.6949,66400.0
2015-01-29 14:05:00,55.29,55.3,55.26,55.26,38000.0,40.6876,40.6949,40.6655,40.6655,38000.0
2015-01-29 14:10:00,55.26,55.27,55.15,55.16,34400.0,40.6655,40.6729,40.5845,40.5919,34400.0
2015-01-29 14:15:00,55.17,55.3,55.16,55.27,53500.0,40.5993,40.6949,40.5919,40.6729,53500.0
2015-01-29 14:20:00,55.27,55.3,55.23,55.27,41800.0,40.6729,40.6949,40.6434,40.6729,41800.0
2015-01-29 14:25:00,55.27,55.3,55.26,55.3,29100.0,40.6729,40.6949,40.6655,40.6949,29100.0
2015-01-29 14:30:00,55.3,55.35,55.28,55.34,78200.0,40.6949,40.7317,40.6802,40.7244,78200.0
2015-01-29 14:35:00,55.34,55.35,55.23,55.25,43600.0,40.7244,40.7317,40.6434,40.6581,43600.0
2015-01-29 14:40:00,55.26,55.26,55.15,55.18,39300.0,40.6655,40.6655,40.5845,40.6066,39300.0
2015-01-29 14:45:00,55.18,55.19,55.04,55.05,53100.0,40.6066,40.614,40.5036,40.511,53100.0
2015-01-29 14:50:00,55.05,55.17,55.04,55.14,50000.0,40.511,40.5993,40.5036,40.5772,50000.0
2015-01-29 14:55:00,55.14,55.2,55.11,55.2,34400.0,40.5772,40.6213,40.5551,40.6213,34400.0
2015-01-29 15:00:00,55.2,55.23,55.13,55.2,57300.0,40.6213,40.6434,40.5698,40.6213,57300.0
2015-01-29 15:05:00,55.2,55.28,55.2,55.28,34100.0,40.6213,40.6802,40.6213,40.6802,34100.0
2015-01-29 15:10:00,55.28,55.32,55.22,55.26,65300.0,40.6802,40.7096,40.6361,40.6655,65300.0
2015-01-29 15:15:00,55.26,55.35,55.18,55.35,57100.0,40.6655,40.7317,40.6066,40.7317,57100.0
2015-01-29 15:20:00,55.35,55.45,55.3,55.45,57200.0,40.7317,40.8053,40.6949,40.8053,57200.0
2015-01-29 15:25:00,55.45,55.48,55.33,55.42,77400.0,40.8053,40.8274,40.717,40.7832,77400.0
2015-01-29 15:30:00,55.42,55.49,55.33,55.35,72400.0,40.7832,40.8348,40.717,40.7317,72400.0
2015-01-29 15:35:00,55.35,55.51,55.34,55.5,77600.0,40.7317,40.8495,40.7244,40.8421,77600.0
2015-01-29 15:40:00,55.5,55.64,55.45,55.46,114800.0,40.8421,40.9451,40.8053,40.8127,114800.0
2015-01-29 15:45:00,55.45,55.5,55.35,55.5,134700.0,40.8053,40.8421,40.7317,40.8421,134700.0
2015-01-29 15:50:00,55.5,55.53,55.39,55.53,144700.0,40.8421,40.8642,40.7612,40.8642,144700.0
2015-01-29 15:55:00,55.52,55.53,55.39,55.46,248900.0,40.8568,40.8642,40.7612,40.8127,248900.0
2015-01-30 09:30:00,54.63,54.8,54.49,54.58,148500.0,40.2019,40.327,40.0989,40.1651,148500.0
2015-01-30 09:35:00,54.58,54.59,54.22,54.32,90800.0,40.1651,40.1724,39.9002,39.9738,90800.0
2015-01-30 09:40:00,54.34,54.42,54.19,54.42,146900.0,39.9885,40.0473,39.8781,40.0473,146900.0
2015-01-30 09:45:00,54.42,54.51,54.33,54.4,59900.0,40.0473,40.1136,39.9811,40.0326,59900.0
2015-01-30 09:50:00,54.44,54.79,54.4,54.6,255400.0,40.0621,40.3196,40.0326,40.1798,255400.0
2015-01-30 09:55:00,54.6,54.89,54.49,54.77,69400.0,40.1798,40.3932,40.0989,40.3049,69400.0
2015-01-30 10:00:00,54.75,54.81,54.59,54.6,84900.0,40.2902,40.3343,40.1724,40.1798,84900.0
2015-01-30 10:05:00,54.62,54.66,54.39,54.4,86100.0,40.1945,40.224,40.0253,40.0326,86100.0
2015-01-30 10:10:00,54.41,54.48,54.36,54.46,58600.0,40.04,40.0915,40.0032,40.0768,58600.0
2015-01-30 10:15:00,54.46,54.56,54.39,54.42,52200.0,40.0768,40.1504,40.0253,40.0473,52200.0
2015-01-30 10:20:00,54.42,54.59,54.42,54.53,57400.0,40.0473,40.1724,40.0473,40.1283,57400.0
2015-01-30 10:25:00,54.52,54.64,54.52,54.59,114100.0,40.1209,40.2092,40.1209,40.1724,114100.0
2015-01-30 10:30:00,54.59,54.59,54.3,54.36,85900.0,40.1724,40.1724,39.959,40.0032,85900.0
2015-01-30 10:35:00,54.37,54.57,54.27,54.57,40600.0,40.0106,40.1577,39.937,40.1577,40600.0
2015-01-30 10:40:00,54.55,54.76,54.53,54.63,44900.0,40.143,40.2975,40.1283,40.2019,44900.0
2015-01-30 10:45:00,54.63,54.67,54.55,54.66,30900.0,40.2019,40.2313,40.143,40.224,30900.0
2015-01-30 10:50:00,54.66,54.72,54.57,54.7,168900.0,40.224,40.2681,40.1577,40.2534,168900.0
2015-01-30 10:55:00,54.7,54.72,54.55,54.71,56600.0,40.2534,40.2681,40.143,40.2608,56600.0
2015-01-30 11:00:00,54.71,54.75,54.63,54.74,31000.0,40.2608,40.2902,40.2019,40.2828,31000.0
2015-01-30 11:05:00,54.74,54.78,54.6,54.69,67800.0,40.2828,40.3123,40.1798,40.246,67800.0
2015-01-30 11:10:00,54.66,54.73,54.39,54.59,58400.0,40.224,40.2755,40.0253,40.1724,58400.0
2015-01-30 11:15:00,54.6,54.69,54.52,54.69,23000.0,40.1798,40.246,40.1209,40.246,23000.0
2015-01-30 11:20:00,54.68,54.76,54.6,54.73,30600.0,40.2387,40.2975,40.1798,40.2755,30600.0
2015-01-30 11:25:00,54.74,54.87,54.68,54.79,59600.0,40.2828,40.3785,40.2387,40.3196,59600.0
2015-01-30 11:30:00,54.79,54.88,54.76,54.81,28900.0,40.3196,40.3859,40.2975,40.3343,28900.0
2015-01-30 11:35:00,54.82,54.88,54.79,54.86,27800.0,40.3417,40.3859,40.3196,40.3711,27800.0
2015-01-30 11:40:00,54.85,54.96,54.79,54.96,42700.0,40.3638,40.4447,40.3196,40.4447,42700.0
2015-01-30 11:45:00,54.96,55.08,54.93,54.96,60900.0,40.4447,40.533,40.4227,40.4447,60900.0
2015-01-30 11:50:00,54.93,55.0,54.89,54.92,19200.0,40.4227,40.4742,40.3932,40.4153,19200.0
2015-01-30 11:55:00,54.92,55.01,54.91,54.95,31600.0,40.4153,40.4815,40.4079,40.4374,31600.0
2015-01-30 12:00:00,54.95,55.18,54.95,55.02,49500.0,40.4374,40.6066,40.4374,40.4889,49500.0
2015-01-30 12:05:00,55.03,55.04,54.88,54.9,31200.0,40.4962,40.5036,40.3859,40.4006,31200.0
2015-01-30 12:10:00,54.92,55.11,54.88,55.07,28700.0,40.4153,40.5551,40.3859,40.5257,28700.0
2015-01-30 12:15:00,55.06,55.1,54.95,54.98,25000.0,40.5183,40.5478,40.4374,40.4594,25000.0
2015-01-30 12:20:00,54.98,55.08,54.93,55.08,17300.0,40.4594,40.533,40.4227,40.533,17300.0
2015-01-30 12:25:00,55.08,55.18,55.07,55.17,26700.0,40.533,40.6066,40.5257,40.5993,26700.0
2015-01-30 12:30:00,55.17,55.18,54.98,54.98,30400.0,40.5993,40.6066,40.4594,40.4594,30400.0
2015-01-30 12:35:00,54.99,55.0,54.92,54.98,28300.0,40.4668,40.4742,40.4153,40.4594,28300.0
2015-01-30 12:40:00,54.98,55.0,54.89,54.89,41300.0,40.4594,40.4742,40.3932,40.3932,41300.0
2015-01-30 12:45:00,54.9,55.02,54.9,55.02,57300.0,40.4006,40.4889,40.4006,40.4889,57300.0
2015-01-30 12:50:00,55.02,55.07,54.99,55.03,37900.0,40.4889,40.5257,40.4668,40.4962,37900.0
2015-01-30 12:55:00,55.03,55.07,54.99,55.05,31300.0,40.4962,40.5257,40.4668,40.511,31300.0
2015-01-30 13:00:00,55.07,55.21,55.06,55.19,17600.0,40.5257,40.6287,40.5183,40.614,17600.0
2015-01-30 13:05:00,55.19,55.19,55.03,55.04,23600.0,40.614,40.614,40.4962,40.5036,23600.0
2015-01-30 13:10:00,55.06,55.07,54.98,55.0,45900.0,40.5183,40.5257,40.4594,40.4742,45900.0
2015-01-30 13:15:00,54.99,55.03,54.9,54.92,29400.0,40.4668,40.4962,40.4006,40.4153,29400.0
2015-01-30 13:20:00,54.93,55.11,54.92,55.03,33900.0,40.4227,40.5551,40.4153,40.4962,33900.0
2015-01-30 13:25:00,55.04,55.21,55.04,55.18,46800.0,40.5036,40.6287,40.5036,40.6066,46800.0
2015-01-30 13:30:00,55.18,55.37,55.14,55.37,62500.0,40.6066,40.7464,40.5772,40.7464,62500.0
2015-01-30 13:35:00,55.36,55.37,55.22,55.27,24800.0,40.7391,40.7464,40.6361,40.6729,24800.0
2015-01-30 13:40:00,55.26,55.3,55.16,55.28,20500.0,40.6655,40.6949,40.5919,40.6802,20500.0
2015-01-30 13:45:00,55.32,55.38,55.26,55.38,32500.0,40.7096,40.7538,40.6655,40.7538,32500.0
2015-01-30 13:50:00,55.38,55.4,55.27,55.29,22900.0,40.7538,40.7685,40.6729,40.6876,22900.0
2015-01-30 13:55:00,55.29,55.38,55.25,55.32,38800.0,40.6876,40.7538,40.6581,40.7096,38800.0
2015-01-30 14:00:00,55.33,55.36,55.25,55.36,23700.0,40.717,40.7391,40.6581,40.7391,23700.0
2015-01-30 14:05:00,55.37,55.4,55.29,55.39,29800.0,40.7464,40.7685,40.6876,40.7612,29800.0
2015-01-30 14:10:00,55.39,55.41,55.3,55.3,26400.0,40.7612,40.7759,40.6949,40.6949,26400.0
2015-01-30 14:15:00,55.29,55.39,55.27,55.38,50900.0,40.6876,40.7612,40.6729,40.7538,50900.0
2015-01-30 14:20:00,55.38,55.39,55.29,55.31,52300.0,40.7538,40.7612,40.6876,40.7023,52300.0
2015-01-30 14:25:00,55.3,55.32,55.26,55.28,35900.0,40.6949,40.7096,40.6655,40.6802,35900.0
2015-01-30 14:30:00,55.28,55.3,55.2,55.2,27400.0,40.6802,40.6949,40.6213,40.6213,27400.0
2015-01-30 14:35:00,55.2,55.22,55.07,55.09,23400.0,40.6213,40.6361,40.5257,40.5404,23400.0
2015-01-30 14:40:00,55.09,55.11,54.96,54.99,30600.0,40.5404,40.5551,40.4447,40.4668,30600.0
2015-01-30 14:45:00,54.98,54.99,54.86,54.88,28900.0,40.4594,40.4668,40.3711,40.3859,28900.0
2015-01-30 14:50:00,54.86,54.91,54.78,54.88,49800.0,40.3711,40.4079,40.3123,40.3859,49800.0
2015-01-30 14:55:00,54.87,54.89,54.76,54.82,45800.0,40.3785,40.3932,40.2975,40.3417,45800.0
2015-01-30 15:00:00,54.82,54.94,54.81,54.9,46000.0,40.3417,40.43,40.3343,40.4006,46000.0
2015-01-30 15:05:00,54.89,54.96,54.77,54.84,47200.0,40.3932,40.4447,40.3049,40.3564,47200.0
2015-01-30 15:10:00,54.82,54.95,54.8,54.92,43200.0,40.3417,40.4374,40.327,40.4153,43200.0
2015-01-30 15:15:00,54.93,54.93,54.76,54.79,58300.0,40.4227,40.4227,40.2975,40.3196,58300.0
2015-01-30 15:20:00,54.79,54.85,54.68,54.72,40200.0,40.3196,40.3638,40.2387,40.2681,40200.0
2015-01-30 15:25:00,54.72,54.72,54.61,54.66,83500.0,40.2681,40.2681,40.1872,40.224,83500.0
2015-01-30 15:30:00,54.65,54.73,54.54,54.73,70600.0,40.2166,40.2755,40.1357,40.2755,70600.0
2015-01-30 15:35:00,54.73,54.8,54.71,54.74,73100.0,40.2755,40.327,40.2608,40.2828,73100.0
2015-01-30 15:40:00,54.73,54.74,54.63,54.69,150000.0,40.2755,40.2828,40.2019,40.246,150000.0
2015-01-30 15:45:00,54.69,54.72,54.47,54.47,184900.0,40.246,40.2681,40.0841,40.0841,184900.0
2015-01-30 15:50:00,54.47,54.53,54.42,54.45,161300.0,40.0841,40.1283,40.0473,40.0694,161300.0
2015-01-30 15:55:00,54.44,54.45,54.32,54.38,495900.0,40.0621,40.0694,39.9738,40.0179,495900.0
2015-02-02 09:30:00,54.37,54.4,53.7,53.89,132300.0,40.0106,40.0326,39.5175,39.6573,132300.0
2015-02-02 09:35:00,53.85,54.12,53.82,53.83,45200.0,39.6279,39.8266,39.6058,39.6132,45200.0
2015-02-02 09:40:00,53.8,54.0,53.6,53.94,82900.0,39.5911,39.7383,39.4439,39.6941,82900.0
2015-02-02 09:45:00,53.95,54.06,53.88,53.98,58300.0,39.7015,39.7824,39.65,39.7236,58300.0
2015-02-02 09:50:00,53.99,54.02,53.79,53.83,69400.0,39.7309,39.753,39.5837,39.6132,69400.0
2015-02-02 09:55:00,53.82,53.88,53.7,53.72,65600.0,39.6058,39.65,39.5175,39.5322,65600.0
2015-02-02 10:00:00,53.71,53.71,53.47,53.54,55800.0,39.5249,39.5249,39.3482,39.3998,55800.0
2015-02-02 10:05:00,53.5,53.51,53.25,53.51,162200.0,39.3703,39.3777,39.1863,39.3777,162200.0
2015-02-02 10:10:00,53.5,53.56,53.33,53.34,106600.0,39.3703,39.4145,39.2452,39.2526,106600.0
2015-02-02 10:15:00,53.33,53.47,53.26,53.4,89500.0,39.2452,39.3482,39.1937,39.2967,89500.0
2015-02-02 10:20:00,53.41,53.45,53.25,53.35,79700.0,39.3041,39.3335,39.1863,39.2599,79700.0
2015-02-02 10:25:00,53.33,53.6,53.33,53.56,73600.0,39.2452,39.4439,39.2452,39.4145,73600.0
2015-02-02 10:30:00,53.57,53.69,53.49,53.65,76300.0,39.4218,39.5101,39.363,39.4807,76300.0
2015-02-02 10:35:00,53.66,53.77,53.59,53.73,68000.0,39.4881,39.569,39.4366,39.5396,68000.0
2015-02-02 10:40:00,53.73,53.84,53.73,53.79,41500.0,39.5396,39.6205,39.5396,39.5837,41500.0
2015-02-02 10:45:00,53.77,53.78,53.56,53.7,82600.0,39.569,39.5764,39.4145,39.5175,82600.0
2015-02-02 10:50:00,53.69,53.86,53.62,53.8,43500.0,39.5101,39.6352,39.4586,39.5911,43500.0
2015-02-02 10:55:00,53.83,53.86,53.75,53.8,23100.0,39.6132,39.6352,39.5543,39.5911,23100.0
2015-02-02 11:00:00,53.8,53.89,53.72,53.89,23300.0,39.5911,39.6573,39.5322,39.6573,23300.0
2015-02-02 11:05:00,53.89,53.96,53.86,53.91,33600.0,39.6573,39.7088,39.6352,39.672,33600.0
2015-02-02 11:10:00,53.93,54.0,53.91,53.97,58800.0,39.6868,39.7383,39.672,39.7162,58800.0
2015-02-02 11:15:00,53.96,53.98,53.88,53.91,37100.0,39.7088,39.7236,39.65,39.672,37100.0
2015-02-02 11:20:00,53.91,53.95,53.75,53.91,67800.0,39.672,39.7015,39.5543,39.672,67800.0
2015-02-02 11:25:00,53.91,53.97,53.81,53.94,25900.0,39.672,39.7162,39.5984,39.6941,25900.0
2015-02-02 11:30:00,53.96,54.0,53.87,53.99,94800.0,39.7088,39.7383,39.6426,39.7309,94800.0
2015-02-02 11:35:00,53.99,54.32,53.98,54.23,265400.0,39.7309,39.9738,39.7236,39.9075,265400.0
2015-02-02 11:40:00,54.23,54.23,54.08,54.12,37400.0,39.9075,39.9075,39.7971,39.8266,37400.0
2015-02-02 11:45:00,54.13,54.23,54.1,54.1,32300.0,39.8339,39.9075,39.8119,39.8119,32300.0
2015-02-02 11:50:00,54.1,54.17,54.08,54.08,21500.0,39.8119,39.8634,39.7971,39.7971,21500.0
2015-02-02 11:55:00,54.07,54.1,53.95,53.99,37000.0,39.7898,39.8119,39.7015,39.7309,37000.0
2015-02-02 12:00:00,54.0,54.07,53.92,53.97,23500.0,39.7383,39.7898,39.6794,39.7162,23500.0
2015-02-02 12:05:00,53.97,53.98,53.86,53.95,28900.0,39.7162,39.7236,39.6352,39.7015,28900.0
2015-02-02 12:10:00,53.94,53.95,53.82,53.84,20800.0,39.6941,39.7015,39.6058,39.6205,20800.0
2015-02-02 12:15:00,53.83,53.91,53.79,53.91,26300.0,39.6132,39.672,39.5837,39.672,26300.0
2015-02-02 12:20:00,53.91,53.91,53.79,53.8,28600.0,39.672,39.672,39.5837,39.5911,28600.0
2015-02-02 12:25:00,53.8,53.9,53.79,53.85,17200.0,39.5911,39.6647,39.5837,39.6279,17200.0
2015-02-02 12:30:00,53.85,53.87,53.73,53.86,33500.0,39.6279,39.6426,39.5396,39.6352,33500.0
2015-02-02 12:35:00,53.87,53.97,53.86,53.96,12500.0,39.6426,39.7162,39.6352,39.7088,12500.0
2015-02-02 12:40:00,53.97,54.12,53.97,54.08,39400.0,39.7162,39.8266,39.7162,39.7971,39400.0
2015-02-02 12:45:00,54.08,54.08,53.85,53.88,17000.0,39.7971,39.7971,39.6279,39.65,17000.0
2015-02-02 12:50:00,53.86,53.88,53.82,53.85,14900.0,39.6352,39.65,39.6058,39.6279,14900.0
2015-02-02 12:55:00,53.84,53.87,53.73,53.74,32200.0,39.6205,39.6426,39.5396,39.5469,32200.0
2015-02-02 13:00:00,53.73,53.78,53.65,53.75,40500.0,39.5396,39.5764,39.4807,39.5543,40500.0
2015-02-02 13:05:00,53.77,53.89,53.77,53.88,19100.0,39.569,39.6573,39.569,39.65,19100.0
2015-02-02 13:10:00,53.89,53.99,53.88,53.95,26600.0,39.6573,39.7309,39.65,39.7015,26600.0
2015-02-02 13:15:00,53.94,53.95,53.87,53.92,18600.0,39.6941,39.7015,39.6426,39.6794,18600.0
2015-02-02 13:20:00,53.94,54.08,53.94,54.07,34500.0,39.6941,39.7971,39.6941,39.7898,34500.0
2015-02-02 13:25:00,54.09,54.1,53.95,53.97,21000.0,39.8045,39.8119,39.7015,39.7162,21000.0
2015-02-02 13:30:00,53.97,54.04,53.89,53.9,42300.0,39.7162,39.7677,39.6573,39.6647,42300.0
2015-02-02 13:35:00,53.91,53.93,53.81,53.82,17500.0,39.672,39.6868,39.5984,39.6058,17500.0
2015-02-02 13:40:00,53.82,53.88,53.77,53.85,29900.0,39.6058,39.65,39.569,39.6279,29900.0
2015-02-02 13:45:00,53.84,53.9,53.82,53.89,67600.0,39.6205,39.6647,39.6058,39.6573,67600.0
2015-02-02 13:50:00,53.89,53.95,53.89,53.95,57900.0,39.6573,39.7015,39.6573,39.7015,57900.0
2015-02-02 13:55:00,53.94,53.95,53.86,53.93,33500.0,39.6941,39.7015,39.6352,39.6868,33500.0
2015-02-02 14:00:00,53.94,53.99,53.92,53.95,33000.0,39.6941,39.7309,39.6794,39.7015,33000.0
2015-02-02 14:05:00,53.93,54.05,53.91,53.98,19400.0,39.6868,39.7751,39.672,39.7236,19400.0
2015-02-02 14:10:00,53.99,54.0,53.92,53.97,23800.0,39.7309,39.7383,39.6794,39.7162,23800.0
2015-02-02 14:15:00,53.98,54.07,53.85,54.05,25900.0,39.7236,39.7898,39.6279,39.7751,25900.0
2015-02-02 14:20:00,54.05,54.17,54.05,54.15,30000.0,39.7751,39.8634,39.7751,39.8487,30000.0
2015-02-02 14:25:00,54.15,54.27,54.09,54.26,60100.0,39.8487,39.937,39.8045,39.9296,60100.0
2015-02-02 14:30:00,54.27,54.34,54.17,54.32,54300.0,39.937,39.9885,39.8634,39.9738,54300.0
2015-02-02 14:35:00,54.32,54.34,54.25,54.29,34700.0,39.9738,39.9885,39.9222,39.9517,34700.0
2015-02-02 14:40:00,54.3,54.35,54.29,54.32,49200.0,39.959,39.9958,39.9517,39.9738,49200.0
2015-02-02 14:45:00,54.33,54.36,54.28,54.34,32600.0,39.9811,40.0032,39.9443,39.9885,32600.0
2015-02-02 14:50:00,54.34,54.54,54.34,54.44,39000.0,39.9885,40.1357,39.9885,40.0621,39000.0
2015-02-02 14:55:00,54.43,54.43,54.34,54.39,32000.0,40.0547,40.0547,39.9885,40.0253,32000.0
2015-02-02 15:00:00,54.4,54.45,54.32,54.41,40800.0,40.0326,40.0694,39.9738,40.04,40800.0
2015-02-02 15:05:00,54.42,54.46,54.33,54.46,32400.0,40.0473,40.0768,39.9811,40.0768,32400.0
2015-02-02 15:10:00,54.44,54.52,54.43,54.51,32000.0,40.0621,40.1209,40.0547,40.1136,32000.0
2015-02-02 15:15:00,54.52,54.55,54.44,54.55,42900.0,40.1209,40.143,40.0621,40.143,42900.0
2015-02-02 15:20:00,54.55,54.68,54.55,54.58,43800.0,40.143,40.2387,40.143,40.1651,43800.0
2015-02-02 15:25:00,54.57,54.68,54.56,54.66,46200.0,40.1577,40.2387,40.1504,40.224,46200.0
2015-02-02 15:30:00,54.66,54.82,54.65,54.79,66900.0,40.224,40.3417,40.2166,40.3196,66900.0
2015-02-02 15:35:00,54.79,54.99,54.67,54.99,92200.0,40.3196,40.4668,40.2313,40.4668,92200.0
2015-02-02 15:40:00,54.99,55.11,54.99,55.05,75000.0,40.4668,40.5551,40.4668,40.511,75000.0
2015-02-02 15:45:00,55.05,55.16,55.04,55.12,136100.0,40.511,40.5919,40.5036,40.5625,136100.0
2015-02-02 15:50:00,55.13,55.25,55.12,55.23,225000.0,40.5698,40.6581,40.5625,40.6434,225000.0
2015-02-02 15:55:00,55.23,55.35,55.22,55.33,372000.0,40.6434,40.7317,40.6361,40.717,372000.0
2015-02-03 09:30:00,55.56,56.33,55.45,56.1,195000.0,40.8863,41.4529,40.8053,41.2836,195000.0
2015-02-03 09:35:00,56.15,56.16,55.75,55.88,85600.0,41.3204,41.3278,41.0261,41.1217,85600.0
2015-02-03 09:40:00,55.88,56.19,55.86,56.09,62900.0,41.1217,41.3499,41.107,41.2763,62900.0
2015-02-03 09:45:00,56.11,56.3,55.98,56.29,95000.0,41.291,41.4308,41.1953,41.4235,95000.0
2015-02-03 09:50:00,56.29,56.34,56.0,56.24,62900.0,41.4235,41.4603,41.2101,41.3867,62900.0
2015-02-03 09:55:00,56.23,56.5,56.1,56.48,87500.0,41.3793,41.578,41.2836,41.5633,87500.0
2015-02-03 10:00:00,56.51,56.56,56.37,56.46,116200.0,41.5854,41.6222,41.4823,41.5486,116200.0
2015-02-03 10:05:00,56.46,56.53,56.36,56.5,95200.0,41.5486,41.6001,41.475,41.578,95200.0
2015-02-03 10:10:00,56.5,56.58,56.46,56.58,70700.0,41.578,41.6369,41.5486,41.6369,70700.0
2015-02-03 10:15:00,56.58,56.8,56.48,56.77,77000.0,41.6369,41.7988,41.5633,41.7767,77000.0
2015-02-03 10:20:00,56.77,56.8,56.67,56.71,62200.0,41.7767,41.7988,41.7031,41.7325,62200.0
2015-02-03 10:25:00,56.7,56.73,56.56,56.73,91400.0,41.7252,41.7473,41.6222,41.7473,91400.0
2015-02-03 10:30:00,56.73,56.84,56.68,56.71,116400.0,41.7473,41.8282,41.7105,41.7325,116400.0
2015-02-03 10:35:00,56.71,56.8,56.68,56.74,47100.0,41.7325,41.7988,41.7105,41.7546,47100.0
2015-02-03 10:40:00,56.73,56.8,56.69,56.76,65300.0,41.7473,41.7988,41.7178,41.7693,65300.0
2015-02-03 10:45:00,56.76,56.87,56.68,56.87,81300.0,41.7693,41.8503,41.7105,41.8503,81300.0
2015-02-03 10:50:00,56.88,57.09,56.82,57.07,93300.0,41.8576,42.0122,41.8135,41.9975,93300.0
2015-02-03 10:55:00,57.06,57.12,56.99,57.05,82900.0,41.9901,42.0343,41.9386,41.9827,82900.0
2015-02-03 11:00:00,57.03,57.11,56.94,56.95,77700.0,41.968,42.0269,41.9018,41.9092,77700.0
2015-02-03 11:05:00,56.94,57.14,56.9,57.14,69300.0,41.9018,42.049,41.8724,42.049,69300.0
2015-02-03 11:10:00,57.14,57.28,57.11,57.26,63000.0,42.049,42.152,42.0269,42.1373,63000.0
2015-02-03 11:15:00,57.27,57.31,57.18,57.22,55900.0,42.1446,42.1741,42.0784,42.1078,55900.0
2015-02-03 11:20:00,57.22,57.27,57.14,57.24,72500.0,42.1078,42.1446,42.049,42.1226,72500.0
2015-02-03 11:25:00,57.23,57.27,57.17,57.19,110600.0,42.1152,42.1446,42.0711,42.0858,110600.0
2015-02-03 11:30:00,57.2,57.3,57.11,57.2,69400.0,42.0931,42.1667,42.0269,42.0931,69400.0
2015-02-03 11:35:00,57.18,57.32,57.11,57.24,79800.0,42.0784,42.1814,42.0269,42.1226,79800.0
2015-02-03 11:40:00,57.24,57.5,57.23,57.49,81000.0,42.1226,42.3139,42.1152,42.3065,81000.0
2015-02-03 11:45:00,57.49,57.55,57.43,57.54,145100.0,42.3065,42.3507,42.2624,42.3433,145100.0
2015-02-03 11:50:00,57.55,57.64,57.45,57.48,137900.0,42.3507,42.4169,42.2771,42.2992,137900.0
2015-02-03 11:55:00,57.49,57.56,57.41,57.43,71500.0,42.3065,42.3581,42.2477,42.2624,71500.0
2015-02-03 12:00:00,57.43,57.43,57.23,57.4,76300.0,42.2624,42.2624,42.1152,42.2403,76300.0
2015-02-03 12:05:00,57.41,57.41,57.27,57.27,43900.0,42.2477,42.2477,42.1446,42.1446,43900.0
2015-02-03 12:10:00,57.27,57.45,57.24,57.37,62100.0,42.1446,42.2771,42.1226,42.2182,62100.0
2015-02-03 12:15:00,57.37,57.45,57.31,57.33,59500.0,42.2182,42.2771,42.1741,42.1888,59500.0
2015-02-03 12:20:00,57.34,57.38,57.11,57.11,102900.0,42.1962,42.2256,42.0269,42.0269,102900.0
2015-02-03 12:25:00,57.11,57.27,57.1,57.23,35300.0,42.0269,42.1446,42.0195,42.1152,35300.0
2015-02-03 12:30:00,57.24,57.25,57.14,57.24,17600.0,42.1226,42.1299,42.049,42.1226,17600.0
2015-02-03 12:35:00,57.23,57.27,57.13,57.22,29300.0,42.1152,42.1446,42.0416,42.1078,29300.0
2015-02-03 12:40:00,57.22,57.26,57.17,57.25,27400.0,42.1078,42.1373,42.0711,42.1299,27400.0
2015-02-03 12:45:00,57.26,57.27,57.07,57.13,81100.0,42.1373,42.1446,41.9975,42.0416,81100.0
2015-02-03 12:50:00,57.17,57.25,57.12,57.21,32600.0,42.0711,42.1299,42.0343,42.1005,32600.0
2015-02-03 12:55:00,57.21,57.25,57.12,57.12,75700.0,42.1005,42.1299,42.0343,42.0343,75700.0
2015-02-03 13:00:00,57.13,57.28,57.13,57.22,42900.0,42.0416,42.152,42.0416,42.1078,42900.0
2015-02-03 13:05:00,57.24,57.28,57.15,57.19,75700.0,42.1226,42.152,42.0563,42.0858,75700.0
2015-02-03 13:10:00,57.18,57.27,57.11,57.22,58100.0,42.0784,42.1446,42.0269,42.1078,58100.0
2015-02-03 13:15:00,57.22,57.34,57.2,57.22,66200.0,42.1078,42.1962,42.0931,42.1078,66200.0
2015-02-03 13:20:00,57.22,57.47,57.18,57.38,255100.0,42.1078,42.2918,42.0784,42.2256,255100.0
2015-02-03 13:25:00,57.38,57.46,57.32,57.42,59500.0,42.2256,42.2845,42.1814,42.255,59500.0
2015-02-03 13:30:00,57.4,57.42,57.32,57.35,56100.0,42.2403,42.255,42.1814,42.2035,56100.0
2015-02-03 13:35:00,57.35,57.38,57.31,57.36,72600.0,42.2035,42.2256,42.1741,42.2109,72600.0
2015-02-03 13:40:00,57.36,57.43,57.35,57.43,110100.0,42.2109,42.2624,42.2035,42.2624,110100.0
2015-02-03 13:45:00,57.43,57.44,57.37,57.41,101000.0,42.2624,42.2697,42.2182,42.2477,101000.0
2015-02-03 13:50:00,57.42,57.58,57.35,57.56,64400.0,42.255,42.3728,42.2035,42.3581,64400.0
2015-02-03 13:55:00,57.55,57.63,57.54,57.57,121100.0,42.3507,42.4096,42.3433,42.3654,121100.0
2015-02-03 14:00:00,57.56,57.58,57.51,57.52,90000.0,42.3581,42.3728,42.3213,42.3286,90000.0
2015-02-03 14:05:00,57.53,57.58,57.44,57.49,72600.0,42.336,42.3728,42.2697,42.3065,72600.0
2015-02-03 14:10:00,57.48,57.52,57.38,57.49,105100.0,42.2992,42.3286,42.2256,42.3065,105100.0
2015-02-03 14:15:00,57.5,57.52,57.36,57.41,72400.0,42.3139,42.3286,42.2109,42.2477,72400.0
2015-02-03 14:20:00,57.42,57.54,57.4,57.47,86800.0,42.255,42.3433,42.2403,42.2918,86800.0
2015-02-03 14:25:00,57.46,57.52,57.4,57.52,83600.0,42.2845,42.3286,42.2403,42.3286,83600.0
2015-02-03 14:30:00,57.53,57.6,57.49,57.51,80400.0,42.336,42.3875,42.3065,42.3213,80400.0
2015-02-03 14:35:00,57.51,57.61,57.49,57.6,36800.0,42.3213,42.3948,42.3065,42.3875,36800.0
2015-02-03 14:40:00,57.59,57.67,57.56,57.66,57800.0,42.3801,42.439,42.3581,42.4316,57800.0
2015-02-03 14:45:00,57.66,57.75,57.64,57.75,57500.0,42.4316,42.4979,42.4169,42.4979,57500.0
2015-02-03 14:50:00,57.76,57.83,57.74,57.83,90200.0,42.5052,42.5567,42.4905,42.5567,90200.0
2015-02-03 14:55:00,57.82,57.97,57.82,57.93,89800.0,42.5494,42.6598,42.5494,42.6303,89800.0
2015-02-03 15:00:00,57.94,57.96,57.79,57.79,70100.0,42.6377,42.6524,42.5273,42.5273,70100.0
2015-02-03 15:05:00,57.79,57.8,57.7,57.75,62200.0,42.5273,42.5347,42.4611,42.4979,62200.0
2015-02-03 15:10:00,57.76,57.77,57.63,57.7,67900.0,42.5052,42.5126,42.4096,42.4611,67900.0
2015-02-03 15:15:00,57.69,57.7,57.56,57.57,50900.0,42.4537,42.4611,42.3581,42.3654,50900.0
2015-02-03 15:20:00,57.57,57.67,57.57,57.64,69300.0,42.3654,42.439,42.3654,42.4169,69300.0
2015-02-03 15:25:00,57.64,57.66,57.59,57.64,120800.0,42.4169,42.4316,42.3801,42.4169,120800.0
2015-02-03 15:30:00,57.65,57.7,57.55,57.55,100800.0,42.4243,42.4611,42.3507,42.3507,100800.0
2015-02-03 15:35:00,57.56,57.65,57.52,57.65,105600.0,42.3581,42.4243,42.3286,42.4243,105600.0
2015-02-03 15:40:00,57.65,57.77,57.59,57.74,150500.0,42.4243,42.5126,42.3801,42.4905,150500.0
2015-02-03 15:45:00,57.74,57.79,57.67,57.73,146500.0,42.4905,42.5273,42.439,42.4832,146500.0
2015-02-03 15:50:00,57.74,57.79,57.7,57.79,168500.0,42.4905,42.5273,42.4611,42.5273,168500.0
2015-02-03 15:55:00,57.78,57.83,57.71,57.74,385800.0,42.5199,42.5567,42.4684,42.4905,385800.0
2015-02-04 09:30:00,57.03,57.2,56.5,56.56,250500.0,41.968,42.0931,41.578,41.6222,250500.0
2015-02-04 09:35:00,56.54,56.68,56.27,56.49,158800.0,41.6074,41.7105,41.4087,41.5706,158800.0
2015-02-04 09:40:00,56.45,57.25,56.45,56.92,187900.0,41.5412,42.1299,41.5412,41.8871,187900.0
2015-02-04 09:45:00,56.87,57.08,56.81,56.87,119400.0,41.8503,42.0048,41.8061,41.8503,119400.0
2015-02-04 09:50:00,56.9,56.98,56.55,56.65,110800.0,41.8724,41.9312,41.6148,41.6884,110800.0
2015-02-04 09:55:00,56.66,56.96,56.61,56.91,123200.0,41.6957,41.9165,41.659,41.8797,123200.0
2015-02-04 10:00:00,56.91,57.11,56.78,57.03,92000.0,41.8797,42.0269,41.7841,41.968,92000.0
2015-02-04 10:05:00,57.03,57.06,56.68,56.75,107900.0,41.968,41.9901,41.7105,41.762,107900.0
2015-02-04 10:10:00,56.75,56.85,56.66,56.76,65500.0,41.762,41.8356,41.6957,41.7693,65500.0
2015-02-04 10:15:00,56.77,56.8,56.66,56.7,45400.0,41.7767,41.7988,41.6957,41.7252,45400.0
2015-02-04 10:20:00,56.7,56.86,56.7,56.81,182900.0,41.7252,41.8429,41.7252,41.8061,182900.0
2015-02-04 10:25:00,56.82,56.87,56.69,56.69,162200.0,41.8135,41.8503,41.7178,41.7178,162200.0
2015-02-04 10:30:00,56.69,56.7,56.52,56.58,156800.0,41.7178,41.7252,41.5927,41.6369,156800.0
2015-02-04 10:35:00,56.58,56.79,56.57,56.7,167600.0,41.6369,41.7914,41.6295,41.7252,167600.0
2015-02-04 10:40:00,56.71,56.83,56.69,56.78,55900.0,41.7325,41.8208,41.7178,41.7841,55900.0
2015-02-04 10:45:00,56.78,56.83,56.74,56.78,36800.0,41.7841,41.8208,41.7546,41.7841,36800.0
2015-02-04 10:50:00,56.8,56.82,56.74,56.78,58300.0,41.7988,41.8135,41.7546,41.7841,58300.0
2015-02-04 10:55:00,56.8,56.81,56.71,56.71,38900.0,41.7988,41.8061,41.7325,41.7325,38900.0
2015-02-04 11:00:00,56.7,56.83,56.63,56.78,64300.0,41.7252,41.8208,41.6737,41.7841,64300.0
2015-02-04 11:05:00,56.76,56.83,56.72,56.8,43500.0,41.7693,41.8208,41.7399,41.7988,43500.0
2015-02-04 11:10:00,56.79,56.81,56.66,56.71,32000.0,41.7914,41.8061,41.6957,41.7325,32000.0
2015-02-04 11:15:00,56.7,56.73,56.51,56.55,67100.0,41.7252,41.7473,41.5854,41.6148,67100.0
2015-02-04 11:20:00,56.53,56.66,56.38,56.64,73500.0,41.6001,41.6957,41.4897,41.681,73500.0
2015-02-04 11:25:00,56.65,56.7,56.6,56.63,49500.0,41.6884,41.7252,41.6516,41.6737,49500.0
2015-02-04 11:30:00,56.64,56.69,56.53,56.57,38900.0,41.681,41.7178,41.6001,41.6295,38900.0
2015-02-04 11:35:00,56.58,56.64,56.56,56.6,80200.0,41.6369,41.681,41.6222,41.6516,80200.0
2015-02-04 11:40:00,56.61,56.66,56.58,56.61,69700.0,41.659,41.6957,41.6369,41.659,69700.0
2015-02-04 11:45:00,56.62,56.65,56.56,56.59,52400.0,41.6663,41.6884,41.6222,41.6442,52400.0
2015-02-04 11:50:00,56.58,56.58,56.49,56.51,52100.0,41.6369,41.6369,41.5706,41.5854,52100.0
2015-02-04 11:55:00,56.51,56.54,56.46,56.5,57100.0,41.5854,41.6074,41.5486,41.578,57100.0
2015-02-04 12:00:00,56.5,56.59,56.47,56.56,83900.0,41.578,41.6442,41.5559,41.6222,83900.0
2015-02-04 12:05:00,56.57,56.58,56.52,56.54,73700.0,41.6295,41.6369,41.5927,41.6074,73700.0
2015-02-04 12:10:00,56.53,56.53,56.43,56.48,52600.0,41.6001,41.6001,41.5265,41.5633,52600.0
2015-02-04 12:15:00,56.48,56.56,56.46,56.49,40300.0,41.5633,41.6222,41.5486,41.5706,40300.0
2015-02-04 12:20:00,56.5,56.52,56.44,56.46,32600.0,41.578,41.5927,41.5339,41.5486,32600.0
2015-02-04 12:25:00,56.46,56.46,56.28,56.33,51300.0,41.5486,41.5486,41.4161,41.4529,51300.0
2015-02-04 12:30:00,56.32,56.44,56.31,56.43,73200.0,41.4455,41.5339,41.4382,41.5265,73200.0
2015-02-04 12:35:00,56.42,56.51,56.4,56.5,72300.0,41.5191,41.5854,41.5044,41.578,72300.0
2015-02-04 12:40:00,56.5,56.51,56.43,56.48,55800.0,41.578,41.5854,41.5265,41.5633,55800.0
2015-02-04 12:45:00,56.49,56.52,56.4,56.45,72600.0,41.5706,41.5927,41.5044,41.5412,72600.0
2015-02-04 12:50:00,56.44,56.55,56.42,56.46,66100.0,41.5339,41.6148,41.5191,41.5486,66100.0
2015-02-04 12:55:00,56.46,56.51,56.43,56.48,21000.0,41.5486,41.5854,41.5265,41.5633,21000.0
2015-02-04 13:00:00,56.5,56.51,56.42,56.48,32500.0,41.578,41.5854,41.5191,41.5633,32500.0
2015-02-04 13:05:00,56.48,56.6,56.45,56.57,31300.0,41.5633,41.6516,41.5412,41.6295,31300.0
2015-02-04 13:10:00,56.55,56.55,56.39,56.47,38100.0,41.6148,41.6148,41.4971,41.5559,38100.0
2015-02-04 13:15:00,56.47,56.56,56.41,56.45,80600.0,41.5559,41.6222,41.5118,41.5412,80600.0
2015-02-04 13:20:00,56.45,56.46,56.35,56.4,48400.0,41.5412,41.5486,41.4676,41.5044,48400.0
2015-02-04 13:25:00,56.41,56.44,56.35,56.44,47300.0,41.5118,41.5339,41.4676,41.5339,47300.0
2015-02-04 13:30:00,56.43,56.52,56.43,56.52,191100.0,41.5265,41.5927,41.5265,41.5927,191100.0
2015-02-04 13:35:00,56.51,56.59,56.51,56.55,38300.0,41.5854,41.6442,41.5854,41.6148,38300.0
2015-02-04 13:40:00,56.54,56.55,56.36,56.37,50500.0,41.6074,41.6148,41.475,41.4823,50500.0
2015-02-04 13:45:00,56.37,56.38,56.29,56.35,54500.0,41.4823,41.4897,41.4235,41.4676,54500.0
2015-02-04 13:50:00,56.35,56.39,56.34,56.39,82300.0,41.4676,41.4971,41.4603,41.4971,82300.0
2015-02-04 13:55:00,56.39,56.39,56.18,56.28,73400.0,41.4971,41.4971,41.3425,41.4161,73400.0
2015-02-04 14:00:00,56.27,56.33,56.25,56.33,26700.0,41.4087,41.4529,41.394,41.4529,26700.0
2015-02-04 14:05:00,56.33,56.35,56.12,56.14,33200.0,41.4529,41.4676,41.2984,41.3131,33200.0
2015-02-04 14:10:00,56.14,56.19,56.04,56.04,46100.0,41.3131,41.3499,41.2395,41.2395,46100.0
2015-02-04 14:15:00,56.05,56.09,55.89,55.92,55400.0,41.2469,41.2763,41.1291,41.1512,55400.0
2015-02-04 14:20:00,55.93,56.01,55.92,55.96,58200.0,41.1585,41.2174,41.1512,41.1806,58200.0
2015-02-04 14:25:00,55.97,56.02,55.96,55.97,85500.0,41.188,41.2248,41.1806,41.188,85500.0
2015-02-04 14:30:00,55.97,56.01,55.9,55.92,64000.0,41.188,41.2174,41.1365,41.1512,64000.0
2015-02-04 14:35:00,55.92,55.98,55.91,55.96,54700.0,41.1512,41.1953,41.1438,41.1806,54700.0
2015-02-04 14:40:00,55.96,55.96,55.89,55.89,64900.0,41.1806,41.1806,41.1291,41.1291,64900.0
2015-02-04 14:45:00,55.89,55.92,55.86,55.88,46700.0,41.1291,41.1512,41.107,41.1217,46700.0
2015-02-04 14:50:00,55.88,55.97,55.8,55.97,49800.0,41.1217,41.188,41.0629,41.188,49800.0
2015-02-04 14:55:00,55.96,55.96,55.82,55.84,61200.0,41.1806,41.1806,41.0776,41.0923,61200.0
2015-02-04 15:00:00,55.84,55.9,55.82,55.88,53600.0,41.0923,41.1365,41.0776,41.1217,53600.0
2015-02-04 15:05:00,55.88,55.99,55.87,55.95,45700.0,41.1217,41.2027,41.1144,41.1733,45700.0
2015-02-04 15:10:00,55.93,55.96,55.88,55.9,59800.0,41.1585,41.1806,41.1217,41.1365,59800.0
2015-02-04 15:15:00,55.9,55.92,55.87,55.9,92900.0,41.1365,41.1512,41.1144,41.1365,92900.0
2015-02-04 15:20:00,55.9,55.96,55.89,55.94,108500.0,41.1365,41.1806,41.1291,41.1659,108500.0
2015-02-04 15:25:00,55.93,55.94,55.87,55.9,73500.0,41.1585,41.1659,41.1144,41.1365,73500.0
2015-02-04 15:30:00,55.91,55.99,55.9,55.99,245600.0,41.1438,41.2027,41.1365,41.2027,245600.0
2015-02-04 15:35:00,55.99,56.03,55.86,55.87,181600.0,41.2027,41.2321,41.107,41.1144,181600.0
2015-02-04 15:40:00,55.87,55.89,55.57,55.58,220400.0,41.1144,41.1291,40.8936,40.901,220400.0
2015-02-04 15:45:00,55.58,55.59,55.34,55.35,307900.0,40.901,40.9083,40.7244,40.7317,307900.0
2015-02-04 15:50:00,55.35,55.4,55.3,55.31,298900.0,40.7317,40.7685,40.6949,40.7023,298900.0
2015-02-04 15:55:00,55.31,55.4,55.28,55.4,326500.0,40.7023,40.7685,40.6802,40.7685,326500.0
2015-02-05 09:30:00,55.82,55.86,55.57,55.66,163100.0,41.0776,41.107,40.8936,40.9599,163100.0
2015-02-05 09:35:00,55.67,55.67,55.33,55.53,112900.0,40.9672,40.9672,40.717,40.8642,112900.0
2015-02-05 09:40:00,55.54,55.67,55.26,55.63,83300.0,40.8715,40.9672,40.6655,40.9378,83300.0
2015-02-05 09:45:00,55.66,56.23,55.65,56.19,129500.0,40.9599,41.3793,40.9525,41.3499,129500.0
2015-02-05 09:50:00,56.19,56.2,55.85,55.88,59900.0,41.3499,41.3572,41.0997,41.1217,59900.0
2015-02-05 09:55:00,55.87,55.89,55.68,55.74,63900.0,41.1144,41.1291,40.9746,41.0187,63900.0
2015-02-05 10:00:00,55.74,55.96,55.66,55.88,73400.0,41.0187,41.1806,40.9599,41.1217,73400.0
2015-02-05 10:05:00,55.89,55.93,55.79,55.82,61300.0,41.1291,41.1585,41.0555,41.0776,61300.0
2015-02-05 10:10:00,55.8,55.84,55.71,55.8,95900.0,41.0629,41.0923,40.9966,41.0629,95900.0
2015-02-05 10:15:00,55.8,55.84,55.72,55.78,54500.0,41.0629,41.0923,41.004,41.0482,54500.0
2015-02-05 10:20:00,55.78,55.85,55.7,55.83,31600.0,41.0482,41.0997,40.9893,41.085,31600.0
2015-02-05 10:25:00,55.85,56.13,55.83,56.06,144400.0,41.0997,41.3057,41.085,41.2542,144400.0
2015-02-05 10:30:00,56.06,56.06,55.86,55.89,45700.0,41.2542,41.2542,41.107,41.1291,45700.0
2015-02-05 10:35:00,55.88,55.9,55.82,55.9,39900.0,41.1217,41.1365,41.0776,41.1365,39900.0
2015-02-05 10:40:00,55.89,55.97,55.83,55.86,34700.0,41.1291,41.188,41.085,41.107,34700.0
2015-02-05 10:45:00,55.85,56.02,55.8,56.02,42400.0,41.0997,41.2248,41.0629,41.2248,42400.0
2015-02-05 10:50:00,56.03,56.03,55.82,55.84,21900.0,41.2321,41.2321,41.0776,41.0923,21900.0
2015-02-05 10:55:00,55.84,55.88,55.81,55.81,57000.0,41.0923,41.1217,41.0702,41.0702,57000.0
2015-02-05 11:00:00,55.81,55.81,55.7,55.73,31000.0,41.0702,41.0702,40.9893,41.0114,31000.0
2015-02-05 11:05:00,55.73,55.74,55.64,55.69,63000.0,41.0114,41.0187,40.9451,40.9819,63000.0
2015-02-05 11:10:00,55.69,55.69,55.62,55.62,41600.0,40.9819,40.9819,40.9304,40.9304,41600.0
2015-02-05 11:15:00,55.62,55.65,55.48,55.52,64000.0,40.9304,40.9525,40.8274,40.8568,64000.0
2015-02-05 11:20:00,55.52,55.68,55.51,55.6,66300.0,40.8568,40.9746,40.8495,40.9157,66300.0
2015-02-05 11:25:00,55.61,55.74,55.55,55.74,55700.0,40.9231,41.0187,40.8789,41.0187,55700.0
2015-02-05 11:30:00,55.73,55.76,55.63,55.65,26700.0,41.0114,41.0334,40.9378,40.9525,26700.0
2015-02-05 11:35:00,55.66,55.87,55.65,55.86,33100.0,40.9599,41.1144,40.9525,41.107,33100.0
2015-02-05 11:40:00,55.85,55.85,55.78,55.78,68100.0,41.0997,41.0997,41.0482,41.0482,68100.0
2015-02-05 11:45:00,55.8,55.88,55.8,55.86,60700.0,41.0629,41.1217,41.0629,41.107,60700.0
2015-02-05 11:50:00,55.85,55.86,55.8,55.82,10500.0,41.0997,41.107,41.0629,41.0776,10500.0
2015-02-05 11:55:00,55.83,55.91,55.81,55.91,19600.0,41.085,41.1438,41.0702,41.1438,19600.0
2015-02-05 12:00:00,55.92,55.99,55.9,55.93,31600.0,41.1512,41.2027,41.1365,41.1585,31600.0
2015-02-05 12:05:00,55.93,56.07,55.9,56.07,28500.0,41.1585,41.2616,41.1365,41.2616,28500.0
2015-02-05 12:10:00,56.07,56.09,56.01,56.04,28400.0,41.2616,41.2763,41.2174,41.2395,28400.0
2015-02-05 12:15:00,56.05,56.14,55.93,55.97,21100.0,41.2469,41.3131,41.1585,41.188,21100.0
2015-02-05 12:20:00,55.98,55.98,55.81,55.82,142300.0,41.1953,41.1953,41.0702,41.0776,142300.0
2015-02-05 12:25:00,55.81,55.82,55.7,55.72,121400.0,41.0702,41.0776,40.9893,41.004,121400.0
2015-02-05 12:30:00,55.72,55.78,55.71,55.76,44500.0,41.004,41.0482,40.9966,41.0334,44500.0
2015-02-05 12:35:00,55.76,55.76,55.67,55.7,88700.0,41.0334,41.0334,40.9672,40.9893,88700.0
2015-02-05 12:40:00,55.7,55.73,55.68,55.73,74400.0,40.9893,41.0114,40.9746,41.0114,74400.0
2015-02-05 12:45:00,55.72,55.77,55.71,55.77,54900.0,41.004,41.0408,40.9966,41.0408,54900.0
2015-02-05 12:50:00,55.77,55.78,55.66,55.67,45100.0,41.0408,41.0482,40.9599,40.9672,45100.0
2015-02-05 12:55:00,55.66,55.66,55.57,55.63,46800.0,40.9599,40.9599,40.8936,40.9378,46800.0
2015-02-05 13:00:00,55.63,55.63,55.53,55.54,55200.0,40.9378,40.9378,40.8642,40.8715,55200.0
2015-02-05 13:05:00,55.54,55.77,55.53,55.76,43100.0,40.8715,41.0408,40.8642,41.0334,43100.0
2015-02-05 13:10:00,55.76,55.76,55.65,55.65,70600.0,41.0334,41.0334,40.9525,40.9525,70600.0
2015-02-05 13:15:00,55.65,55.66,55.5,55.53,78200.0,40.9525,40.9599,40.8421,40.8642,78200.0
2015-02-05 13:20:00,55.53,55.6,55.53,55.56,27400.0,40.8642,40.9157,40.8642,40.8863,27400.0
2015-02-05 13:25:00,55.55,55.71,55.54,55.7,17600.0,40.8789,40.9966,40.8715,40.9893,17600.0
2015-02-05 13:30:00,55.69,55.7,55.65,55.67,13200.0,40.9819,40.9893,40.9525,40.9672,13200.0
2015-02-05 13:35:00,55.67,55.68,55.51,55.52,37900.0,40.9672,40.9746,40.8495,40.8568,37900.0
2015-02-05 13:40:00,55.52,55.63,55.49,55.59,34400.0,40.8568,40.9378,40.8348,40.9083,34400.0
2015-02-05 13:45:00,55.59,55.67,55.59,55.64,14000.0,40.9083,40.9672,40.9083,40.9451,14000.0
2015-02-05 13:50:00,55.65,55.65,55.57,55.59,15900.0,40.9525,40.9525,40.8936,40.9083,15900.0
2015-02-05 13:55:00,55.58,55.59,55.56,55.59,26300.0,40.901,40.9083,40.8863,40.9083,26300.0
2015-02-05 14:00:00,55.58,55.67,55.57,55.67,50500.0,40.901,40.9672,40.8936,40.9672,50500.0
2015-02-05 14:05:00,55.66,55.73,55.65,55.67,20900.0,40.9599,41.0114,40.9525,40.9672,20900.0
2015-02-05 14:10:00,55.66,55.72,55.65,55.7,26800.0,40.9599,41.004,40.9525,40.9893,26800.0
2015-02-05 14:15:00,55.69,55.7,55.64,55.65,14400.0,40.9819,40.9893,40.9451,40.9525,14400.0
2015-02-05 14:20:00,55.66,55.66,55.64,55.65,72800.0,40.9599,40.9599,40.9451,40.9525,72800.0
2015-02-05 14:25:00,55.64,55.72,55.61,55.72,42000.0,40.9451,41.004,40.9231,41.004,42000.0
2015-02-05 14:30:00,55.72,55.76,55.68,55.75,33900.0,41.004,41.0334,40.9746,41.0261,33900.0
2015-02-05 14:35:00,55.75,55.77,55.74,55.75,45900.0,41.0261,41.0408,41.0187,41.0261,45900.0
2015-02-05 14:40:00,55.75,55.78,55.74,55.76,50000.0,41.0261,41.0482,41.0187,41.0334,50000.0
2015-02-05 14:45:00,55.75,55.8,55.74,55.8,45400.0,41.0261,41.0629,41.0187,41.0629,45400.0
2015-02-05 14:50:00,55.8,55.9,55.8,55.9,58200.0,41.0629,41.1365,41.0629,41.1365,58200.0
2015-02-05 14:55:00,55.91,55.94,55.88,55.91,39700.0,41.1438,41.1659,41.1217,41.1438,39700.0
2015-02-05 15:00:00,55.9,55.94,55.82,55.87,71000.0,41.1365,41.1659,41.0776,41.1144,71000.0
2015-02-05 15:05:00,55.88,55.94,55.86,55.89,39400.0,41.1217,41.1659,41.107,41.1291,39400.0
2015-02-05 15:10:00,55.89,55.89,55.78,55.89,35300.0,41.1291,41.1291,41.0482,41.1291,35300.0
2015-02-05 15:15:00,55.89,55.97,55.88,55.97,36400.0,41.1291,41.188,41.1217,41.188,36400.0
2015-02-05 15:20:00,55.98,55.98,55.89,55.92,35900.0,41.1953,41.1953,41.1291,41.1512,35900.0
2015-02-05 15:25:00,55.92,55.94,55.86,55.92,41300.0,41.1512,41.1659,41.107,41.1512,41300.0
2015-02-05 15:30:00,55.91,55.94,55.88,55.92,46200.0,41.1438,41.1659,41.1217,41.1512,46200.0
2015-02-05 15:35:00,55.91,55.93,55.87,55.92,55400.0,41.1438,41.1585,41.1144,41.1512,55400.0
2015-02-05 15:40:00,55.93,56.08,55.92,56.06,99700.0,41.1585,41.2689,41.1512,41.2542,99700.0
2015-02-05 15:45:00,56.05,56.06,55.98,56.04,155500.0,41.2469,41.2542,41.1953,41.2395,155500.0
2015-02-05 15:50:00,56.03,56.06,55.99,56.05,102500.0,41.2321,41.2542,41.2027,41.2469,102500.0
2015-02-05 15:55:00,56.06,56.11,56.04,56.08,188300.0,41.2542,41.291,41.2395,41.2689,188300.0
2015-02-06 09:30:00,56.76,56.88,56.2,56.53,125000.0,41.7693,41.8576,41.3572,41.6001,125000.0
2015-02-06 09:35:00,56.56,56.56,56.25,56.4,192600.0,41.6222,41.6222,41.394,41.5044,192600.0
2015-02-06 09:40:00,56.4,56.48,55.93,56.01,84900.0,41.5044,41.5633,41.1585,41.2174,84900.0
2015-02-06 09:45:00,56.0,56.16,55.93,55.96,66300.0,41.2101,41.3278,41.1585,41.1806,66300.0
2015-02-06 09:50:00,55.97,56.04,55.74,55.97,73600.0,41.188,41.2395,41.0187,41.188,73600.0
2015-02-06 09:55:00,55.94,56.03,55.88,55.88,68900.0,41.1659,41.2321,41.1217,41.1217,68900.0
2015-02-06 10:00:00,55.88,56.03,55.86,55.95,38700.0,41.1217,41.2321,41.107,41.1733,38700.0
2015-02-06 10:05:00,55.94,56.08,55.94,56.06,61700.0,41.1659,41.2689,41.1659,41.2542,61700.0
2015-02-06 10:10:00,56.05,56.31,56.01,56.31,85700.0,41.2469,41.4382,41.2174,41.4382,85700.0
2015-02-06 10:15:00,56.3,56.32,56.26,56.26,115600.0,41.4308,41.4455,41.4014,41.4014,115600.0
2015-02-06 10:20:00,56.26,56.45,56.22,56.32,53200.0,41.4014,41.5412,41.372,41.4455,53200.0
2015-02-06 10:25:00,56.32,56.32,56.11,56.11,24600.0,41.4455,41.4455,41.291,41.291,24600.0
2015-02-06 10:30:00,56.11,56.13,56.03,56.05,35700.0,41.291,41.3057,41.2321,41.2469,35700.0
2015-02-06 10:35:00,56.05,56.08,56.03,56.08,43300.0,41.2469,41.2689,41.2321,41.2689,43300.0
2015-02-06 10:40:00,56.08,56.08,55.88,55.94,71000.0,41.2689,41.2689,41.1217,41.1659,71000.0
2015-02-06 10:45:00,55.94,56.0,55.87,55.95,12900.0,41.1659,41.2101,41.1144,41.1733,12900.0
2015-02-06 10:50:00,55.95,56.0,55.9,55.98,13400.0,41.1733,41.2101,41.1365,41.1953,13400.0
2015-02-06 10:55:00,55.97,56.0,55.94,55.99,29900.0,41.188,41.2101,41.1659,41.2027,29900.0
2015-02-06 11:00:00,55.98,56.01,55.93,56.0,13200.0,41.1953,41.2174,41.1585,41.2101,13200.0
2015-02-06 11:05:00,56.02,56.25,56.01,56.17,57700.0,41.2248,41.394,41.2174,41.3352,57700.0
2015-02-06 11:10:00,56.16,56.19,56.12,56.12,17800.0,41.3278,41.3499,41.2984,41.2984,17800.0
2015-02-06 11:15:00,56.11,56.16,56.09,56.13,21500.0,41.291,41.3278,41.2763,41.3057,21500.0
2015-02-06 11:20:00,56.12,56.29,56.12,56.27,45600.0,41.2984,41.4235,41.2984,41.4087,45600.0
2015-02-06 11:25:00,56.27,56.29,56.18,56.19,45300.0,41.4087,41.4235,41.3425,41.3499,45300.0
2015-02-06 11:30:00,56.2,56.21,55.98,55.98,46000.0,41.3572,41.3646,41.1953,41.1953,46000.0
2015-02-06 11:35:00,55.99,56.06,55.98,56.01,13500.0,41.2027,41.2542,41.1953,41.2174,13500.0
2015-02-06 11:40:00,56.02,56.1,56.01,56.1,15300.0,41.2248,41.2836,41.2174,41.2836,15300.0
2015-02-06 11:45:00,56.1,56.22,56.07,56.15,97900.0,41.2836,41.372,41.2616,41.3204,97900.0
2015-02-06 11:50:00,56.14,56.16,56.05,56.1,11800.0,41.3131,41.3278,41.2469,41.2836,11800.0
2015-02-06 11:55:00,56.09,56.13,56.05,56.13,7900.0,41.2763,41.3057,41.2469,41.3057,7900.0
2015-02-06 12:00:00,56.12,56.22,56.12,56.19,24500.0,41.2984,41.372,41.2984,41.3499,24500.0
2015-02-06 12:05:00,56.19,56.21,56.05,56.06,15700.0,41.3499,41.3646,41.2469,41.2542,15700.0
2015-02-06 12:10:00,56.05,56.13,56.04,56.13,12100.0,41.2469,41.3057,41.2395,41.3057,12100.0
2015-02-06 12:15:00,56.14,56.15,56.07,56.09,31000.0,41.3131,41.3204,41.2616,41.2763,31000.0
2015-02-06 12:20:00,56.09,56.19,56.09,56.18,33500.0,41.2763,41.3499,41.2763,41.3425,33500.0
2015-02-06 12:25:00,56.18,56.22,56.15,56.17,22600.0,41.3425,41.372,41.3204,41.3352,22600.0
2015-02-06 12:30:00,56.18,56.28,56.18,56.25,16600.0,41.3425,41.4161,41.3425,41.394,16600.0
2015-02-06 12:35:00,56.24,56.24,56.1,56.1,21600.0,41.3867,41.3867,41.2836,41.2836,21600.0
2015-02-06 12:40:00,56.09,56.09,55.94,55.95,31800.0,41.2763,41.2763,41.1659,41.1733,31800.0
2015-02-06 12:45:00,55.94,56.01,55.89,56.0,30200.0,41.1659,41.2174,41.1291,41.2101,30200.0
2015-02-06 12:50:00,56.0,56.01,55.94,55.94,28100.0,41.2101,41.2174,41.1659,41.1659,28100.0
2015-02-06 12:55:00,55.94,56.09,55.94,55.99,34500.0,41.1659,41.2763,41.1659,41.2027,34500.0
2015-02-06 13:00:00,56.0,56.07,55.95,56.06,17100.0,41.2101,41.2616,41.1733,41.2542,17100.0
2015-02-06 13:05:00,56.06,56.07,55.97,55.99,22500.0,41.2542,41.2616,41.188,41.2027,22500.0
2015-02-06 13:10:00,56.01,56.02,55.81,55.83,67100.0,41.2174,41.2248,41.0702,41.085,67100.0
2015-02-06 13:15:00,55.82,55.89,55.71,55.81,36100.0,41.0776,41.1291,40.9966,41.0702,36100.0
2015-02-06 13:20:00,55.8,55.85,55.78,55.79,11000.0,41.0629,41.0997,41.0482,41.0555,11000.0
2015-02-06 13:25:00,55.78,55.78,55.64,55.73,45200.0,41.0482,41.0482,40.9451,41.0114,45200.0
2015-02-06 13:30:00,55.72,55.79,55.7,55.78,30100.0,41.004,41.0555,40.9893,41.0482,30100.0
2015-02-06 13:35:00,55.81,55.81,55.78,55.79,18600.0,41.0702,41.0702,41.0482,41.0555,18600.0
2015-02-06 13:40:00,55.8,55.85,55.8,55.85,14400.0,41.0629,41.0997,41.0629,41.0997,14400.0
2015-02-06 13:45:00,55.85,55.92,55.85,55.87,6700.0,41.0997,41.1512,41.0997,41.1144,6700.0
2015-02-06 13:50:00,55.87,55.92,55.83,55.85,13200.0,41.1144,41.1512,41.085,41.0997,13200.0
2015-02-06 13:55:00,55.85,55.96,55.85,55.89,25900.0,41.0997,41.1806,41.0997,41.1291,25900.0
2015-02-06 14:00:00,55.88,55.9,55.78,55.89,15200.0,41.1217,41.1365,41.0482,41.1291,15200.0
2015-02-06 14:05:00,55.91,55.91,55.82,55.82,16200.0,41.1438,41.1438,41.0776,41.0776,16200.0
2015-02-06 14:10:00,55.82,55.91,55.77,55.89,22100.0,41.0776,41.1438,41.0408,41.1291,22100.0
2015-02-06 14:15:00,55.89,55.95,55.89,55.93,13900.0,41.1291,41.1733,41.1291,41.1585,13900.0
2015-02-06 14:20:00,55.93,55.93,55.8,55.89,51700.0,41.1585,41.1585,41.0629,41.1291,51700.0
2015-02-06 14:25:00,55.89,55.9,55.8,55.85,49700.0,41.1291,41.1365,41.0629,41.0997,49700.0
2015-02-06 14:30:00,55.87,55.95,55.86,55.91,40000.0,41.1144,41.1733,41.107,41.1438,40000.0
2015-02-06 14:35:00,55.9,55.98,55.9,55.93,13600.0,41.1365,41.1953,41.1365,41.1585,13600.0
2015-02-06 14:40:00,55.93,55.94,55.78,55.78,93300.0,41.1585,41.1659,41.0482,41.0482,93300.0
2015-02-06 14:45:00,55.79,55.81,55.71,55.75,39900.0,41.0555,41.0702,40.9966,41.0261,39900.0
2015-02-06 14:50:00,55.76,55.76,55.71,55.74,31500.0,41.0334,41.0334,40.9966,41.0187,31500.0
2015-02-06 14:55:00,55.74,55.76,55.63,55.63,34200.0,41.0187,41.0334,40.9378,40.9378,34200.0
2015-02-06 15:00:00,55.63,55.63,55.45,55.53,95200.0,40.9378,40.9378,40.8053,40.8642,95200.0
2015-02-06 15:05:00,55.52,55.64,55.51,55.58,27000.0,40.8568,40.9451,40.8495,40.901,27000.0
2015-02-06 15:10:00,55.58,55.62,55.56,55.58,24800.0,40.901,40.9304,40.8863,40.901,24800.0
2015-02-06 15:15:00,55.55,55.56,55.48,55.51,39800.0,40.8789,40.8863,40.8274,40.8495,39800.0
2015-02-06 15:20:00,55.51,55.56,55.4,55.51,54800.0,40.8495,40.8863,40.7685,40.8495,54800.0
2015-02-06 15:25:00,55.5,55.51,55.33,55.36,47200.0,40.8421,40.8495,40.717,40.7391,47200.0
2015-02-06 15:30:00,55.35,55.44,55.31,55.44,53400.0,40.7317,40.798,40.7023,40.798,53400.0
2015-02-06 15:35:00,55.44,55.46,55.35,55.44,79100.0,40.798,40.8127,40.7317,40.798,79100.0
2015-02-06 15:40:00,55.44,55.44,55.2,55.21,130500.0,40.798,40.798,40.6213,40.6287,130500.0
2015-02-06 15:45:00,55.2,55.22,55.14,55.22,165000.0,40.6213,40.6361,40.5772,40.6361,165000.0
2015-02-06 15:50:00,55.23,55.25,55.15,55.16,188300.0,40.6434,40.6581,40.5845,40.5919,188300.0
2015-02-06 15:55:00,55.16,55.38,55.16,55.36,361700.0,40.5919,40.7538,40.5919,40.7391,361700.0
2015-02-09 09:30:00,55.0,55.11,54.57,54.75,156200.0,40.4742,40.5551,40.1577,40.2902,156200.0
2015-02-09 09:35:00,54.81,55.22,54.78,55.0,64300.0,40.3343,40.6361,40.3123,40.4742,64300.0
2015-02-09 09:40:00,55.0,55.04,54.7,54.73,82700.0,40.4742,40.5036,40.2534,40.2755,82700.0
2015-02-09 09:45:00,54.73,54.99,54.73,54.88,33000.0,40.2755,40.4668,40.2755,40.3859,33000.0
2015-02-09 09:50:00,54.9,55.26,54.89,55.25,41400.0,40.4006,40.6655,40.3932,40.6581,41400.0
2015-02-09 09:55:00,55.26,55.43,55.21,55.41,38600.0,40.6655,40.7906,40.6287,40.7759,38600.0
2015-02-09 10:00:00,55.44,55.63,55.38,55.38,61200.0,40.798,40.9378,40.7538,40.7538,61200.0
2015-02-09 10:05:00,55.38,55.42,55.08,55.09,27500.0,40.7538,40.7832,40.533,40.5404,27500.0
2015-02-09 10:10:00,55.09,55.3,55.07,55.21,22900.0,40.5404,40.6949,40.5257,40.6287,22900.0
2015-02-09 10:15:00,55.27,55.47,55.27,55.44,20400.0,40.6729,40.82,40.6729,40.798,20400.0
2015-02-09 10:20:00,55.42,55.45,55.25,55.26,14700.0,40.7832,40.8053,40.6581,40.6655,14700.0
2015-02-09 10:25:00,55.27,55.3,55.15,55.16,15000.0,40.6729,40.6949,40.5845,40.5919,15000.0
2015-02-09 10:30:00,55.14,55.33,55.12,55.23,16800.0,40.5772,40.717,40.5625,40.6434,16800.0
2015-02-09 10:35:00,55.24,55.33,55.24,55.24,15000.0,40.6508,40.717,40.6508,40.6508,15000.0
2015-02-09 10:40:00,55.23,55.24,55.1,55.16,29100.0,40.6434,40.6508,40.5478,40.5919,29100.0
2015-02-09 10:45:00,55.18,55.23,55.07,55.23,18600.0,40.6066,40.6434,40.5257,40.6434,18600.0
2015-02-09 10:50:00,55.24,55.32,55.21,55.29,21800.0,40.6508,40.7096,40.6287,40.6876,21800.0
2015-02-09 10:55:00,55.25,55.26,55.1,55.16,21600.0,40.6581,40.6655,40.5478,40.5919,21600.0
2015-02-09 11:00:00,55.14,55.31,55.14,55.29,10600.0,40.5772,40.7023,40.5772,40.6876,10600.0
2015-02-09 11:05:00,55.3,55.36,55.22,55.32,34600.0,40.6949,40.7391,40.6361,40.7096,34600.0
2015-02-09 11:10:00,55.33,55.36,55.26,55.34,35400.0,40.717,40.7391,40.6655,40.7244,35400.0
2015-02-09 11:15:00,55.36,55.55,55.35,55.48,35900.0,40.7391,40.8789,40.7317,40.8274,35900.0
2015-02-09 11:20:00,55.48,55.53,55.36,55.38,25800.0,40.8274,40.8642,40.7391,40.7538,25800.0
2015-02-09 11:25:00,55.39,55.52,55.36,55.47,29600.0,40.7612,40.8568,40.7391,40.82,29600.0
2015-02-09 11:30:00,55.47,55.51,55.35,55.4,85400.0,40.82,40.8495,40.7317,40.7685,85400.0
2015-02-09 11:35:00,55.39,55.44,55.25,55.27,21900.0,40.7612,40.798,40.6581,40.6729,21900.0
2015-02-09 11:40:00,55.29,55.47,55.25,55.45,15500.0,40.6876,40.82,40.6581,40.8053,15500.0
2015-02-09 11:45:00,55.44,55.51,55.44,55.49,9700.0,40.798,40.8495,40.798,40.8348,9700.0
2015-02-09 11:50:00,55.48,55.55,55.45,55.45,20500.0,40.8274,40.8789,40.8053,40.8053,20500.0
2015-02-09 11:55:00,55.48,55.52,55.26,55.28,84900.0,40.8274,40.8568,40.6655,40.6802,84900.0
2015-02-09 12:00:00,55.28,55.36,55.25,55.34,13500.0,40.6802,40.7391,40.6581,40.7244,13500.0
2015-02-09 12:05:00,55.33,55.46,55.32,55.44,9800.0,40.717,40.8127,40.7096,40.798,9800.0
2015-02-09 12:10:00,55.45,55.52,55.3,55.31,23000.0,40.8053,40.8568,40.6949,40.7023,23000.0
2015-02-09 12:15:00,55.31,55.35,55.26,55.35,8000.0,40.7023,40.7317,40.6655,40.7317,8000.0
2015-02-09 12:20:00,55.35,55.44,55.33,55.41,5600.0,40.7317,40.798,40.717,40.7759,5600.0
2015-02-09 12:25:00,55.43,55.55,55.42,55.55,17400.0,40.7906,40.8789,40.7832,40.8789,17400.0
2015-02-09 12:30:00,55.57,55.64,55.56,55.58,23200.0,40.8936,40.9451,40.8863,40.901,23200.0
2015-02-09 12:35:00,55.56,55.57,55.45,55.53,22500.0,40.8863,40.8936,40.8053,40.8642,22500.0
2015-02-09 12:40:00,55.5,55.58,55.5,55.53,10300.0,40.8421,40.901,40.8421,40.8642,10300.0
2015-02-09 12:45:00,55.53,55.59,55.5,55.56,19700.0,40.8642,40.9083,40.8421,40.8863,19700.0
2015-02-09 12:50:00,55.56,55.58,55.51,55.52,17000.0,40.8863,40.901,40.8495,40.8568,17000.0
2015-02-09 12:55:00,55.54,55.55,55.49,55.5,66300.0,40.8715,40.8789,40.8348,40.8421,66300.0
2015-02-09 13:00:00,55.47,55.5,55.41,55.42,23900.0,40.82,40.8421,40.7759,40.7832,23900.0
2015-02-09 13:05:00,55.42,55.52,55.42,55.51,67200.0,40.7832,40.8568,40.7832,40.8495,67200.0
2015-02-09 13:10:00,55.51,55.55,55.45,55.46,5200.0,40.8495,40.8789,40.8053,40.8127,5200.0
2015-02-09 13:15:00,55.44,55.5,55.44,55.5,6300.0,40.798,40.8421,40.798,40.8421,6300.0
2015-02-09 13:20:00,55.51,55.51,55.46,55.46,3800.0,40.8495,40.8495,40.8127,40.8127,3800.0
2015-02-09 13:25:00,55.47,55.5,55.41,55.41,18600.0,40.82,40.8421,40.7759,40.7759,18600.0
2015-02-09 13:30:00,55.4,55.46,55.38,55.45,42300.0,40.7685,40.8127,40.7538,40.8053,42300.0
2015-02-09 13:35:00,55.44,55.6,55.44,55.53,81800.0,40.798,40.9157,40.798,40.8642,81800.0
2015-02-09 13:40:00,55.54,55.66,55.54,55.58,16900.0,40.8715,40.9599,40.8715,40.901,16900.0
2015-02-09 13:45:00,55.57,55.72,55.54,55.7,33500.0,40.8936,41.004,40.8715,40.9893,33500.0
2015-02-09 13:50:00,55.7,55.81,55.68,55.81,18200.0,40.9893,41.0702,40.9746,41.0702,18200.0
2015-02-09 13:55:00,55.8,55.81,55.75,55.78,11700.0,41.0629,41.0702,41.0261,41.0482,11700.0
2015-02-09 14:00:00,55.77,55.77,55.7,55.75,7800.0,41.0408,41.0408,40.9893,41.0261,7800.0
2015-02-09 14:05:00,55.73,55.78,55.73,55.77,8000.0,41.0114,41.0482,41.0114,41.0408,8000.0
2015-02-09 14:10:00,55.78,55.8,55.73,55.76,9500.0,41.0482,41.0629,41.0114,41.0334,9500.0
2015-02-09 14:15:00,55.76,55.78,55.65,55.67,9800.0,41.0334,41.0482,40.9525,40.9672,9800.0
2015-02-09 14:20:00,55.67,55.78,55.66,55.76,16400.0,40.9672,41.0482,40.9599,41.0334,16400.0
2015-02-09 14:25:00,55.74,55.83,55.74,55.81,13500.0,41.0187,41.085,41.0187,41.0702,13500.0
2015-02-09 14:30:00,55.8,55.92,55.8,55.88,36700.0,41.0629,41.1512,41.0629,41.1217,36700.0
2015-02-09 14:35:00,55.87,56.0,55.85,55.94,35700.0,41.1144,41.2101,41.0997,41.1659,35700.0
2015-02-09 14:40:00,55.95,55.98,55.92,55.97,33100.0,41.1733,41.1953,41.1512,41.188,33100.0
2015-02-09 14:45:00,55.98,56.0,55.93,55.98,45300.0,41.1953,41.2101,41.1585,41.1953,45300.0
2015-02-09 14:50:00,55.98,56.0,55.9,55.92,30400.0,41.1953,41.2101,41.1365,41.1512,30400.0
2015-02-09 14:55:00,55.91,55.98,55.91,55.93,17700.0,41.1438,41.1953,41.1438,41.1585,17700.0
2015-02-09 15:00:00,55.94,55.95,55.85,55.88,58700.0,41.1659,41.1733,41.0997,41.1217,58700.0
2015-02-09 15:05:00,55.88,55.88,55.75,55.75,70000.0,41.1217,41.1217,41.0261,41.0261,70000.0
2015-02-09 15:10:00,55.77,55.87,55.73,55.83,49400.0,41.0408,41.1144,41.0114,41.085,49400.0
2015-02-09 15:15:00,55.84,55.84,55.7,55.72,36400.0,41.0923,41.0923,40.9893,41.004,36400.0
2015-02-09 15:20:00,55.71,55.78,55.68,55.76,44800.0,40.9966,41.0482,40.9746,41.0334,44800.0
2015-02-09 15:25:00,55.76,55.8,55.72,55.73,66100.0,41.0334,41.0629,41.004,41.0114,66100.0
2015-02-09 15:30:00,55.73,55.74,55.68,55.7,44200.0,41.0114,41.0187,40.9746,40.9893,44200.0
2015-02-09 15:35:00,55.69,55.75,55.64,55.72,77100.0,40.9819,41.0261,40.9451,41.004,77100.0
2015-02-09 15:40:00,55.72,55.75,55.68,55.68,65300.0,41.004,41.0261,40.9746,40.9746,65300.0
2015-02-09 15:45:00,55.68,55.74,55.63,55.74,86300.0,40.9746,41.0187,40.9378,41.0187,86300.0
2015-02-09 15:50:00,55.73,55.75,55.65,55.65,173700.0,41.0114,41.0261,40.9525,40.9525,173700.0
2015-02-09 15:55:00,55.66,55.73,55.65,55.72,116100.0,40.9599,41.0114,40.9525,41.004,116100.0
2015-02-10 09:30:00,56.28,56.64,56.17,56.18,119400.0,41.4161,41.681,41.3352,41.3425,119400.0
2015-02-10 09:35:00,56.19,56.35,56.02,56.07,71500.0,41.3499,41.4676,41.2248,41.2616,71500.0
2015-02-10 09:40:00,56.06,56.4,56.06,56.29,82900.0,41.2542,41.5044,41.2542,41.4235,82900.0
2015-02-10 09:45:00,56.24,56.38,56.22,56.36,65600.0,41.3867,41.4897,41.372,41.475,65600.0
2015-02-10 09:50:00,56.37,56.53,56.16,56.23,94900.0,41.4823,41.6001,41.3278,41.3793,94900.0
2015-02-10 09:55:00,56.23,56.53,56.23,56.48,44700.0,41.3793,41.6001,41.3793,41.5633,44700.0
2015-02-10 10:00:00,56.52,56.68,56.48,56.67,108100.0,41.5927,41.7105,41.5633,41.7031,108100.0
2015-02-10 10:05:00,56.65,56.72,56.55,56.59,85200.0,41.6884,41.7399,41.6148,41.6442,85200.0
2015-02-10 10:10:00,56.59,56.61,56.49,56.53,70600.0,41.6442,41.659,41.5706,41.6001,70600.0
2015-02-10 10:15:00,56.51,56.62,56.51,56.55,27200.0,41.5854,41.6663,41.5854,41.6148,27200.0
2015-02-10 10:20:00,56.54,56.66,56.46,56.46,46400.0,41.6074,41.6957,41.5486,41.5486,46400.0
2015-02-10 10:25:00,56.45,56.54,56.39,56.48,35000.0,41.5412,41.6074,41.4971,41.5633,35000.0
2015-02-10 10:30:00,56.48,56.53,56.39,56.46,124500.0,41.5633,41.6001,41.4971,41.5486,124500.0
2015-02-10 10:35:00,56.45,56.6,56.44,56.55,52100.0,41.5412,41.6516,41.5339,41.6148,52100.0
2015-02-10 10:40:00,56.55,56.55,56.34,56.4,41300.0,41.6148,41.6148,41.4603,41.5044,41300.0
2015-02-10 10:45:00,56.4,56.44,56.22,56.29,38100.0,41.5044,41.5339,41.372,41.4235,38100.0
2015-02-10 10:50:00,56.28,56.39,56.27,56.28,40900.0,41.4161,41.4971,41.4087,41.4161,40900.0
2015-02-10 10:55:00,56.27,56.27,56.14,56.15,33800.0,41.4087,41.4087,41.3131,41.3204,33800.0
2015-02-10 11:00:00,56.14,56.36,56.06,56.32,45000.0,41.3131,41.475,41.2542,41.4455,45000.0
2015-02-10 11:05:00,56.33,56.34,56.19,56.3,25100.0,41.4529,41.4603,41.3499,41.4308,25100.0
2015-02-10 11:10:00,56.31,56.53,56.31,56.51,63200.0,41.4382,41.6001,41.4382,41.5854,63200.0
2015-02-10 11:15:00,56.51,56.61,56.49,56.58,61000.0,41.5854,41.659,41.5706,41.6369,61000.0
2015-02-10 11:20:00,56.56,56.58,56.5,56.5,14900.0,41.6222,41.6369,41.578,41.578,14900.0
2015-02-10 11:25:00,56.52,56.61,56.46,56.53,28900.0,41.5927,41.659,41.5486,41.6001,28900.0
2015-02-10 11:30:00,56.53,56.62,56.51,56.62,32300.0,41.6001,41.6663,41.5854,41.6663,32300.0
2015-02-10 11:35:00,56.62,56.69,56.56,56.64,39000.0,41.6663,41.7178,41.6222,41.681,39000.0
2015-02-10 11:40:00,56.63,56.65,56.57,56.58,29700.0,41.6737,41.6884,41.6295,41.6369,29700.0
2015-02-10 11:45:00,56.58,56.69,56.51,56.69,20700.0,41.6369,41.7178,41.5854,41.7178,20700.0
2015-02-10 11:50:00,56.67,56.67,56.56,56.64,35000.0,41.7031,41.7031,41.6222,41.681,35000.0
2015-02-10 11:55:00,56.64,56.7,56.63,56.67,37700.0,41.681,41.7252,41.6737,41.7031,37700.0
2015-02-10 12:00:00,56.68,56.69,56.52,56.58,28900.0,41.7105,41.7178,41.5927,41.6369,28900.0
2015-02-10 12:05:00,56.57,56.68,56.53,56.65,18600.0,41.6295,41.7105,41.6001,41.6884,18600.0
2015-02-10 12:10:00,56.65,56.78,56.65,56.73,34800.0,41.6884,41.7841,41.6884,41.7473,34800.0
2015-02-10 12:15:00,56.74,56.77,56.65,56.72,19600.0,41.7546,41.7767,41.6884,41.7399,19600.0
2015-02-10 12:20:00,56.75,56.83,56.67,56.83,57800.0,41.762,41.8208,41.7031,41.8208,57800.0
2015-02-10 12:25:00,56.83,56.89,56.82,56.89,43500.0,41.8208,41.865,41.8135,41.865,43500.0
2015-02-10 12:30:00,56.89,56.9,56.83,56.83,33600.0,41.865,41.8724,41.8208,41.8208,33600.0
2015-02-10 12:35:00,56.84,56.92,56.8,56.81,96600.0,41.8282,41.8871,41.7988,41.8061,96600.0
2015-02-10 12:40:00,56.82,56.83,56.75,56.83,61900.0,41.8135,41.8208,41.762,41.8208,61900.0
2015-02-10 12:45:00,56.84,56.89,56.81,56.83,84300.0,41.8282,41.865,41.8061,41.8208,84300.0
2015-02-10 12:50:00,56.84,57.03,56.84,56.99,75900.0,41.8282,41.968,41.8282,41.9386,75900.0
2015-02-10 12:55:00,56.98,57.01,56.9,56.91,51800.0,41.9312,41.9533,41.8724,41.8797,51800.0
2015-02-10 13:00:00,56.93,57.0,56.87,56.87,15900.0,41.8944,41.946,41.8503,41.8503,15900.0
2015-02-10 13:05:00,56.86,56.94,56.85,56.91,15900.0,41.8429,41.9018,41.8356,41.8797,15900.0
2015-02-10 13:10:00,56.92,57.0,56.92,56.96,16100.0,41.8871,41.946,41.8871,41.9165,16100.0
2015-02-10 13:15:00,56.94,57.06,56.94,57.01,24200.0,41.9018,41.9901,41.9018,41.9533,24200.0
2015-02-10 13:20:00,57.02,57.05,56.9,56.93,14400.0,41.9607,41.9827,41.8724,41.8944,14400.0
2015-02-10 13:25:00,56.92,56.98,56.9,56.96,12100.0,41.8871,41.9312,41.8724,41.9165,12100.0
2015-02-10 13:30:00,56.96,57.08,56.95,57.05,18900.0,41.9165,42.0048,41.9092,41.9827,18900.0
2015-02-10 13:35:00,57.04,57.08,57.04,57.06,25500.0,41.9754,42.0048,41.9754,41.9901,25500.0
2015-02-10 13:40:00,57.05,57.08,57.0,57.06,28500.0,41.9827,42.0048,41.946,41.9901,28500.0
2015-02-10 13:45:00,57.07,57.15,57.07,57.15,30000.0,41.9975,42.0563,41.9975,42.0563,30000.0
2015-02-10 13:50:00,57.14,57.32,57.11,57.26,56200.0,42.049,42.1814,42.0269,42.1373,56200.0
2015-02-10 13:55:00,57.27,57.32,57.1,57.1,66400.0,42.1446,42.1814,42.0195,42.0195,66400.0
2015-02-10 14:00:00,57.11,57.2,57.09,57.16,49100.0,42.0269,42.0931,42.0122,42.0637,49100.0
2015-02-10 14:05:00,57.17,57.3,57.16,57.3,30900.0,42.0711,42.1667,42.0637,42.1667,30900.0
2015-02-10 14:10:00,57.28,57.3,57.23,57.27,30300.0,42.152,42.1667,42.1152,42.1446,30300.0
2015-02-10 14:15:00,57.25,57.28,57.25,57.27,28300.0,42.1299,42.152,42.1299,42.1446,28300.0
2015-02-10 14:20:00,57.27,57.28,57.16,57.21,47200.0,42.1446,42.152,42.0637,42.1005,47200.0
2015-02-10 14:25:00,57.21,57.24,57.18,57.2,39900.0,42.1005,42.1226,42.0784,42.0931,39900.0
2015-02-10 14:30:00,57.19,57.38,57.18,57.37,68500.0,42.0858,42.2256,42.0784,42.2182,68500.0
2015-02-10 14:35:00,57.36,57.38,57.31,57.36,45500.0,42.2109,42.2256,42.1741,42.2109,45500.0
2015-02-10 14:40:00,57.37,57.47,57.37,57.47,63600.0,42.2182,42.2918,42.2182,42.2918,63600.0
2015-02-10 14:45:00,57.46,57.52,57.38,57.39,78500.0,42.2845,42.3286,42.2256,42.2329,78500.0
2015-02-10 14:50:00,57.39,57.48,57.36,57.45,67600.0,42.2329,42.2992,42.2109,42.2771,67600.0
2015-02-10 14:55:00,57.45,57.48,57.45,57.48,75700.0,42.2771,42.2992,42.2771,42.2992,75700.0
2015-02-10 15:00:00,57.48,57.49,57.38,57.42,37200.0,42.2992,42.3065,42.2256,42.255,37200.0
2015-02-10 15:05:00,57.42,57.55,57.41,57.5,71800.0,42.255,42.3507,42.2477,42.3139,71800.0
2015-02-10 15:10:00,57.51,57.63,57.5,57.59,40500.0,42.3213,42.4096,42.3139,42.3801,40500.0
2015-02-10 15:15:00,57.59,57.66,57.57,57.66,87300.0,42.3801,42.4316,42.3654,42.4316,87300.0
2015-02-10 15:20:00,57.65,57.66,57.53,57.56,57300.0,42.4243,42.4316,42.336,42.3581,57300.0
2015-02-10 15:25:00,57.56,57.63,57.54,57.62,54400.0,42.3581,42.4096,42.3433,42.4022,54400.0
2015-02-10 15:30:00,57.62,57.74,57.61,57.74,103300.0,42.4022,42.4905,42.3948,42.4905,103300.0
2015-02-10 15:35:00,57.73,57.81,57.71,57.8,136500.0,42.4832,42.542,42.4684,42.5347,136500.0
2015-02-10 15:40:00,57.8,57.85,57.76,57.85,138700.0,42.5347,42.5715,42.5052,42.5715,138700.0
2015-02-10 15:45:00,57.85,57.87,57.8,57.8,234000.0,42.5715,42.5862,42.5347,42.5347,234000.0
2015-02-10 15:50:00,57.8,57.8,57.6,57.65,300800.0,42.5347,42.5347,42.3875,42.4243,300800.0
2015-02-10 15:55:00,57.66,57.69,57.55,57.61,251000.0,42.4316,42.4537,42.3507,42.3948,251000.0
2015-02-11 09:30:00,57.5,57.5,57.27,57.31,85700.0,42.3139,42.3139,42.1446,42.1741,85700.0
2015-02-11 09:35:00,57.31,57.5,57.27,57.48,43300.0,42.1741,42.3139,42.1446,42.2992,43300.0
2015-02-11 09:40:00,57.48,57.48,56.85,56.88,60900.0,42.2992,42.2992,41.8356,41.8576,60900.0
2015-02-11 09:45:00,56.9,56.97,56.81,56.81,68400.0,41.8724,41.9239,41.8061,41.8061,68400.0
2015-02-11 09:50:00,56.8,56.82,56.64,56.7,49300.0,41.7988,41.8135,41.681,41.7252,49300.0
2015-02-11 09:55:00,56.69,56.9,56.68,56.87,54500.0,41.7178,41.8724,41.7105,41.8503,54500.0
2015-02-11 10:00:00,56.85,56.91,56.72,56.8,58900.0,41.8356,41.8797,41.7399,41.7988,58900.0
2015-02-11 10:05:00,56.8,56.94,56.78,56.85,37700.0,41.7988,41.9018,41.7841,41.8356,37700.0
2015-02-11 10:10:00,56.83,56.89,56.75,56.8,30700.0,41.8208,41.865,41.762,41.7988,30700.0
2015-02-11 10:15:00,56.8,56.84,56.63,56.74,61100.0,41.7988,41.8282,41.6737,41.7546,61100.0
2015-02-11 10:20:00,56.71,56.71,56.52,56.57,47000.0,41.7325,41.7325,41.5927,41.6295,47000.0
2015-02-11 10:25:00,56.58,56.69,56.51,56.69,38800.0,41.6369,41.7178,41.5854,41.7178,38800.0
2015-02-11 10:30:00,56.69,56.77,56.58,56.58,94400.0,41.7178,41.7767,41.6369,41.6369,94400.0
2015-02-11 10:35:00,56.6,56.61,56.44,56.44,80300.0,41.6516,41.659,41.5339,41.5339,80300.0
2015-02-11 10:40:00,56.46,56.59,56.46,56.54,41400.0,41.5486,41.6442,41.5486,41.6074,41400.0
2015-02-11 10:45:00,56.55,56.65,56.52,56.52,38700.0,41.6148,41.6884,41.5927,41.5927,38700.0
2015-02-11 10:50:00,56.52,56.52,56.46,56.49,100100.0,41.5927,41.5927,41.5486,41.5706,100100.0
2015-02-11 10:55:00,56.49,56.51,56.44,56.51,106500.0,41.5706,41.5854,41.5339,41.5854,106500.0
2015-02-11 11:00:00,56.5,56.59,56.5,56.55,58100.0,41.578,41.6442,41.578,41.6148,58100.0
2015-02-11 11:05:00,56.55,56.57,56.5,56.55,27800.0,41.6148,41.6295,41.578,41.6148,27800.0
2015-02-11 11:10:00,56.55,56.77,56.55,56.75,49800.0,41.6148,41.7767,41.6148,41.762,49800.0
2015-02-11 11:15:00,56.74,56.77,56.65,56.67,25600.0,41.7546,41.7767,41.6884,41.7031,25600.0
2015-02-11 11:20:00,56.67,56.76,56.66,56.72,38700.0,41.7031,41.7693,41.6957,41.7399,38700.0
2015-02-11 11:25:00,56.73,56.75,56.66,56.66,60500.0,41.7473,41.762,41.6957,41.6957,60500.0
2015-02-11 11:30:00,56.66,56.71,56.61,56.71,27600.0,41.6957,41.7325,41.659,41.7325,27600.0
2015-02-11 11:35:00,56.73,56.78,56.7,56.77,27300.0,41.7473,41.7841,41.7252,41.7767,27300.0
2015-02-11 11:40:00,56.78,56.82,56.75,56.8,26900.0,41.7841,41.8135,41.762,41.7988,26900.0
2015-02-11 11:45:00,56.8,56.88,56.8,56.86,23600.0,41.7988,41.8576,41.7988,41.8429,23600.0
2015-02-11 11:50:00,56.87,56.98,56.85,56.97,33900.0,41.8503,41.9312,41.8356,41.9239,33900.0
2015-02-11 11:55:00,56.96,56.98,56.86,56.86,53000.0,41.9165,41.9312,41.8429,41.8429,53000.0
2015-02-11 12:00:00,56.87,56.96,56.87,56.9,48300.0,41.8503,41.9165,41.8503,41.8724,48300.0
2015-02-11 12:05:00,56.91,56.93,56.88,56.89,45300.0,41.8797,41.8944,41.8576,41.865,45300.0
2015-02-11 12:10:00,56.89,56.97,56.88,56.93,22800.0,41.865,41.9239,41.8576,41.8944,22800.0
2015-02-11 12:15:00,56.93,56.93,56.9,56.92,17600.0,41.8944,41.8944,41.8724,41.8871,17600.0
2015-02-11 12:20:00,56.93,56.98,56.92,56.98,29000.0,41.8944,41.9312,41.8871,41.9312,29000.0
2015-02-11 12:25:00,57.0,57.01,56.96,56.98,18800.0,41.946,41.9533,41.9165,41.9312,18800.0
2015-02-11 12:30:00,57.0,57.04,56.97,57.02,16700.0,41.946,41.9754,41.9239,41.9607,16700.0
2015-02-11 12:35:00,57.02,57.08,57.01,57.03,26600.0,41.9607,42.0048,41.9533,41.968,26600.0
2015-02-11 12:40:00,57.03,57.03,56.92,57.01,35900.0,41.968,41.968,41.8871,41.9533,35900.0
2015-02-11 12:45:00,57.02,57.08,57.0,57.0,30900.0,41.9607,42.0048,41.946,41.946,30900.0
2015-02-11 12:50:00,57.01,57.01,56.91,56.91,20900.0,41.9533,41.9533,41.8797,41.8797,20900.0
2015-02-11 12:55:00,56.91,56.97,56.86,56.95,23200.0,41.8797,41.9239,41.8429,41.9092,23200.0
2015-02-11 13:00:00,56.96,56.98,56.84,56.87,14800.0,41.9165,41.9312,41.8282,41.8503,14800.0
2015-02-11 13:05:00,56.85,56.88,56.81,56.84,18500.0,41.8356,41.8576,41.8061,41.8282,18500.0
2015-02-11 13:10:00,56.84,56.89,56.73,56.8,18800.0,41.8282,41.865,41.7473,41.7988,18800.0
2015-02-11 13:15:00,56.79,56.8,56.66,56.67,28300.0,41.7914,41.7988,41.6957,41.7031,28300.0
2015-02-11 13:20:00,56.66,56.81,56.61,56.8,54600.0,41.6957,41.8061,41.659,41.7988,54600.0
2015-02-11 13:25:00,56.8,56.94,56.79,56.93,15700.0,41.7988,41.9018,41.7914,41.8944,15700.0
2015-02-11 13:30:00,56.93,56.94,56.86,56.89,19400.0,41.8944,41.9018,41.8429,41.865,19400.0
2015-02-11 13:35:00,56.89,56.99,56.88,56.95,14800.0,41.865,41.9386,41.8576,41.9092,14800.0
2015-02-11 13:40:00,56.96,56.96,56.85,56.88,13100.0,41.9165,41.9165,41.8356,41.8576,13100.0
2015-02-11 13:45:00,56.88,56.88,56.83,56.85,12200.0,41.8576,41.8576,41.8208,41.8356,12200.0
2015-02-11 13:50:00,56.84,56.85,56.79,56.8,20200.0,41.8282,41.8356,41.7914,41.7988,20200.0
2015-02-11 13:55:00,56.79,57.01,56.74,56.97,38400.0,41.7914,41.9533,41.7546,41.9239,38400.0
2015-02-11 14:00:00,56.97,56.99,56.92,56.94,17100.0,41.9239,41.9386,41.8871,41.9018,17100.0
2015-02-11 14:05:00,56.96,57.01,56.94,57.0,18600.0,41.9165,41.9533,41.9018,41.946,18600.0
2015-02-11 14:10:00,56.99,57.04,56.97,57.0,20500.0,41.9386,41.9754,41.9239,41.946,20500.0
2015-02-11 14:15:00,57.0,57.02,56.94,56.97,19600.0,41.946,41.9607,41.9018,41.9239,19600.0
2015-02-11 14:20:00,56.98,57.02,56.94,56.96,31000.0,41.9312,41.9607,41.9018,41.9165,31000.0
2015-02-11 14:25:00,56.96,56.96,56.89,56.92,23200.0,41.9165,41.9165,41.865,41.8871,23200.0
2015-02-11 14:30:00,56.92,57.02,56.92,57.0,21000.0,41.8871,41.9607,41.8871,41.946,21000.0
2015-02-11 14:35:00,57.0,57.0,56.92,56.99,22100.0,41.946,41.946,41.8871,41.9386,22100.0
2015-02-11 14:40:00,57.0,57.06,57.0,57.02,19200.0,41.946,41.9901,41.946,41.9607,19200.0
2015-02-11 14:45:00,57.02,57.06,57.01,57.04,29100.0,41.9607,41.9901,41.9533,41.9754,29100.0
2015-02-11 14:50:00,57.04,57.04,56.99,57.0,28800.0,41.9754,41.9754,41.9386,41.946,28800.0
2015-02-11 14:55:00,56.99,57.02,56.9,56.92,33400.0,41.9386,41.9607,41.8724,41.8871,33400.0
2015-02-11 15:00:00,56.93,57.0,56.91,57.0,25700.0,41.8944,41.946,41.8797,41.946,25700.0
2015-02-11 15:05:00,56.99,57.01,56.95,56.97,30600.0,41.9386,41.9533,41.9092,41.9239,30600.0
2015-02-11 15:10:00,56.97,57.0,56.96,56.98,35600.0,41.9239,41.946,41.9165,41.9312,35600.0
2015-02-11 15:15:00,56.98,56.99,56.88,56.88,56500.0,41.9312,41.9386,41.8576,41.8576,56500.0
2015-02-11 15:20:00,56.89,56.89,56.86,56.89,53900.0,41.865,41.865,41.8429,41.865,53900.0
2015-02-11 15:25:00,56.88,57.01,56.88,56.94,63800.0,41.8576,41.9533,41.8576,41.9018,63800.0
2015-02-11 15:30:00,56.94,56.94,56.87,56.88,82800.0,41.9018,41.9018,41.8503,41.8576,82800.0
2015-02-11 15:35:00,56.88,56.98,56.87,56.98,108000.0,41.8576,41.9312,41.8503,41.9312,108000.0
2015-02-11 15:40:00,56.98,57.0,56.88,56.89,93500.0,41.9312,41.946,41.8576,41.865,93500.0
2015-02-11 15:45:00,56.89,56.93,56.74,56.74,146800.0,41.865,41.8944,41.7546,41.7546,146800.0
2015-02-11 15:50:00,56.75,56.83,56.72,56.75,183500.0,41.762,41.8208,41.7399,41.762,183500.0
2015-02-11 15:55:00,56.75,56.76,56.7,56.74,226600.0,41.762,41.7693,41.7252,41.7546,226600.0
2015-02-12 09:30:00,56.96,57.31,56.93,57.0,116000.0,41.9165,42.1741,41.8944,41.946,116000.0
2015-02-12 09:35:00,57.0,57.05,56.96,57.03,39500.0,41.946,41.9827,41.9165,41.968,39500.0
2015-02-12 09:40:00,57.02,57.37,57.01,57.27,72400.0,41.9607,42.2182,41.9533,42.1446,72400.0
2015-02-12 09:45:00,57.27,57.63,57.23,57.55,87200.0,42.1446,42.4096,42.1152,42.3507,87200.0
2015-02-12 09:50:00,57.55,57.67,57.47,57.67,52200.0,42.3507,42.439,42.2918,42.439,52200.0
2015-02-12 09:55:00,57.67,57.69,57.45,57.49,36700.0,42.439,42.4537,42.2771,42.3065,36700.0
2015-02-12 10:00:00,57.45,57.53,57.36,57.41,45000.0,42.2771,42.336,42.2109,42.2477,45000.0
2015-02-12 10:05:00,57.41,57.55,57.36,57.52,65500.0,42.2477,42.3507,42.2109,42.3286,65500.0
2015-02-12 10:10:00,57.53,57.78,57.53,57.71,90000.0,42.336,42.5199,42.336,42.4684,90000.0
2015-02-12 10:15:00,57.7,57.74,57.56,57.57,45600.0,42.4611,42.4905,42.3581,42.3654,45600.0
2015-02-12 10:20:00,57.57,57.58,57.43,57.58,59200.0,42.3654,42.3728,42.2624,42.3728,59200.0
2015-02-12 10:25:00,57.58,57.69,57.57,57.69,138600.0,42.3728,42.4537,42.3654,42.4537,138600.0
2015-02-12 10:30:00,57.69,57.7,57.59,57.62,42900.0,42.4537,42.4611,42.3801,42.4022,42900.0
2015-02-12 10:35:00,57.63,57.79,57.63,57.79,47800.0,42.4096,42.5273,42.4096,42.5273,47800.0
2015-02-12 10:40:00,57.79,58.03,57.77,57.96,94400.0,42.5273,42.7039,42.5126,42.6524,94400.0
2015-02-12 10:45:00,57.99,58.05,57.88,57.9,45100.0,42.6745,42.7186,42.5935,42.6083,45100.0
2015-02-12 10:50:00,57.9,57.91,57.84,57.89,40600.0,42.6083,42.6156,42.5641,42.6009,40600.0
2015-02-12 10:55:00,57.89,57.97,57.88,57.96,48500.0,42.6009,42.6598,42.5935,42.6524,48500.0
2015-02-12 11:00:00,57.98,58.0,57.94,57.95,25400.0,42.6671,42.6818,42.6377,42.6451,25400.0
2015-02-12 11:05:00,57.96,57.96,57.88,57.89,34500.0,42.6524,42.6524,42.5935,42.6009,34500.0
2015-02-12 11:10:00,57.89,57.94,57.88,57.89,39200.0,42.6009,42.6377,42.5935,42.6009,39200.0
2015-02-12 11:15:00,57.88,57.96,57.83,57.95,32800.0,42.5935,42.6524,42.5567,42.6451,32800.0
2015-02-12 11:20:00,57.96,57.98,57.76,57.87,67900.0,42.6524,42.6671,42.5052,42.5862,67900.0
2015-02-12 11:25:00,57.87,57.89,57.71,57.73,27700.0,42.5862,42.6009,42.4684,42.4832,27700.0
2015-02-12 11:30:00,57.7,57.87,57.68,57.86,14300.0,42.4611,42.5862,42.4464,42.5788,14300.0
2015-02-12 11:35:00,57.86,57.93,57.86,57.91,25900.0,42.5788,42.6303,42.5788,42.6156,25900.0
2015-02-12 11:40:00,57.92,58.0,57.87,58.0,43500.0,42.623,42.6818,42.5862,42.6818,43500.0
2015-02-12 11:45:00,58.0,58.07,57.99,58.05,56700.0,42.6818,42.7334,42.6745,42.7186,56700.0
2015-02-12 11:50:00,58.04,58.08,57.96,58.0,35300.0,42.7113,42.7407,42.6524,42.6818,35300.0
2015-02-12 11:55:00,58.01,58.01,57.97,57.99,22300.0,42.6892,42.6892,42.6598,42.6745,22300.0
2015-02-12 12:00:00,57.98,58.08,57.98,58.08,28900.0,42.6671,42.7407,42.6671,42.7407,28900.0
2015-02-12 12:05:00,58.08,58.09,57.96,58.0,34700.0,42.7407,42.7481,42.6524,42.6818,34700.0
2015-02-12 12:10:00,58.0,58.06,57.96,58.0,29300.0,42.6818,42.726,42.6524,42.6818,29300.0
2015-02-12 12:15:00,57.99,58.0,57.96,57.97,25900.0,42.6745,42.6818,42.6524,42.6598,25900.0
2015-02-12 12:20:00,57.95,58.03,57.93,58.03,24600.0,42.6451,42.7039,42.6303,42.7039,24600.0
2015-02-12 12:25:00,58.03,58.11,58.02,58.1,33900.0,42.7039,42.7628,42.6966,42.7554,33900.0
2015-02-12 12:30:00,58.11,58.14,58.08,58.09,23100.0,42.7628,42.7849,42.7407,42.7481,23100.0
2015-02-12 12:35:00,58.09,58.16,58.09,58.1,20500.0,42.7481,42.7996,42.7481,42.7554,20500.0
2015-02-12 12:40:00,58.1,58.12,58.08,58.08,43000.0,42.7554,42.7702,42.7407,42.7407,43000.0
2015-02-12 12:45:00,58.08,58.09,58.08,58.08,46900.0,42.7407,42.7481,42.7407,42.7407,46900.0
2015-02-12 12:50:00,58.08,58.14,58.08,58.14,41800.0,42.7407,42.7849,42.7407,42.7849,41800.0
2015-02-12 12:55:00,58.15,58.28,58.14,58.21,73500.0,42.7922,42.8879,42.7849,42.8364,73500.0
2015-02-12 13:00:00,58.21,58.35,58.2,58.35,54400.0,42.8364,42.9394,42.829,42.9394,54400.0
2015-02-12 13:05:00,58.35,58.38,58.23,58.25,36300.0,42.9394,42.9615,42.8511,42.8658,36300.0
2015-02-12 13:10:00,58.24,58.3,58.23,58.25,45800.0,42.8585,42.9026,42.8511,42.8658,45800.0
2015-02-12 13:15:00,58.26,58.35,58.26,58.31,22500.0,42.8732,42.9394,42.8732,42.91,22500.0
2015-02-12 13:20:00,58.3,58.31,58.23,58.25,24300.0,42.9026,42.91,42.8511,42.8658,24300.0
2015-02-12 13:25:00,58.26,58.29,58.22,58.29,20400.0,42.8732,42.8953,42.8437,42.8953,20400.0
2015-02-12 13:30:00,58.3,58.35,58.28,58.35,25100.0,42.9026,42.9394,42.8879,42.9394,25100.0
2015-02-12 13:35:00,58.35,58.43,58.34,58.4,23700.0,42.9394,42.9983,42.932,42.9762,23700.0
2015-02-12 13:40:00,58.39,58.42,58.32,58.4,31600.0,42.9688,42.9909,42.9173,42.9762,31600.0
2015-02-12 13:45:00,58.41,58.44,58.38,58.41,23600.0,42.9836,43.0056,42.9615,42.9836,23600.0
2015-02-12 13:50:00,58.41,58.45,58.4,58.44,36300.0,42.9836,43.013,42.9762,43.0056,36300.0
2015-02-12 13:55:00,58.45,58.45,58.4,58.44,26900.0,43.013,43.013,42.9762,43.0056,26900.0
2015-02-12 14:00:00,58.44,58.45,58.37,58.37,33100.0,43.0056,43.013,42.9541,42.9541,33100.0
2015-02-12 14:05:00,58.36,58.36,58.31,58.35,30000.0,42.9468,42.9468,42.91,42.9394,30000.0
2015-02-12 14:10:00,58.36,58.46,58.35,58.44,44300.0,42.9468,43.0204,42.9394,43.0056,44300.0
2015-02-12 14:15:00,58.44,58.45,58.37,58.45,39000.0,43.0056,43.013,42.9541,43.013,39000.0
2015-02-12 14:20:00,58.44,58.45,58.41,58.43,24500.0,43.0056,43.013,42.9836,42.9983,24500.0
2015-02-12 14:25:00,58.44,58.45,58.38,58.4,36000.0,43.0056,43.013,42.9615,42.9762,36000.0
2015-02-12 14:30:00,58.39,58.4,58.33,58.35,28400.0,42.9688,42.9762,42.9247,42.9394,28400.0
2015-02-12 14:35:00,58.36,58.46,58.35,58.45,26600.0,42.9468,43.0204,42.9394,43.013,26600.0
2015-02-12 14:40:00,58.44,58.48,58.42,58.47,81500.0,43.0056,43.0351,42.9909,43.0277,81500.0
2015-02-12 14:45:00,58.47,58.5,58.46,58.5,65000.0,43.0277,43.0498,43.0204,43.0498,65000.0
2015-02-12 14:50:00,58.5,58.59,58.49,58.59,56900.0,43.0498,43.116,43.0424,43.116,56900.0
2015-02-12 14:55:00,58.59,58.67,58.57,58.64,68600.0,43.116,43.1749,43.1013,43.1528,68600.0
2015-02-12 15:00:00,58.63,58.63,58.56,58.59,68900.0,43.1455,43.1455,43.0939,43.116,68900.0
2015-02-12 15:05:00,58.59,58.66,58.58,58.63,67600.0,43.116,43.1675,43.1087,43.1455,67600.0
2015-02-12 15:10:00,58.63,58.64,58.63,58.64,63300.0,43.1455,43.1528,43.1455,43.1528,63300.0
2015-02-12 15:15:00,58.64,58.74,58.64,58.74,60200.0,43.1528,43.2264,43.1528,43.2264,60200.0
2015-02-12 15:20:00,58.73,58.75,58.69,58.71,74600.0,43.219,43.2338,43.1896,43.2043,74600.0
2015-02-12 15:25:00,58.71,58.72,58.64,58.66,63700.0,43.2043,43.2117,43.1528,43.1675,63700.0
2015-02-12 15:30:00,58.67,58.72,58.66,58.72,69800.0,43.1749,43.2117,43.1675,43.2117,69800.0
2015-02-12 15:35:00,58.72,58.73,58.65,58.67,98300.0,43.2117,43.219,43.1602,43.1749,98300.0
2015-02-12 15:40:00,58.67,58.72,58.62,58.72,107900.0,43.1749,43.2117,43.1381,43.2117,107900.0
2015-02-12 15:45:00,58.71,58.71,58.64,58.71,149100.0,43.2043,43.2043,43.1528,43.2043,149100.0
2015-02-12 15:50:00,58.71,58.79,58.7,58.75,272600.0,43.2043,43.2632,43.197,43.2338,272600.0
2015-02-12 15:55:00,58.74,58.77,58.65,58.72,304000.0,43.2264,43.2485,43.1602,43.2117,304000.0
2015-02-13 09:30:00,58.98,59.38,58.9,59.23,175000.0,43.403,43.6974,43.3441,43.587,175000.0
2015-02-13 09:35:00,59.23,59.49,59.14,59.37,75600.0,43.587,43.7783,43.5208,43.69,75600.0
2015-02-13 09:40:00,59.42,59.65,59.21,59.65,161800.0,43.7268,43.8961,43.5723,43.8961,161800.0
2015-02-13 09:45:00,59.61,60.2,59.6,59.97,312900.0,43.8666,44.3008,43.8593,44.1316,312900.0
2015-02-13 09:50:00,59.99,60.24,59.92,60.07,206300.0,44.1463,44.3302,44.0948,44.2051,206300.0
2015-02-13 09:55:00,60.06,60.3,60.0,60.18,116700.0,44.1978,44.3744,44.1536,44.2861,116700.0
2015-02-13 10:00:00,60.17,60.39,60.05,60.28,174100.0,44.2787,44.4406,44.1904,44.3597,174100.0
2015-02-13 10:05:00,60.29,60.48,60.21,60.38,197200.0,44.367,44.5069,44.3082,44.4333,197200.0
2015-02-13 10:10:00,60.38,60.55,60.29,60.3,176200.0,44.4333,44.5584,44.367,44.3744,176200.0
2015-02-13 10:15:00,60.32,60.36,60.14,60.18,197900.0,44.3891,44.4186,44.2567,44.2861,197900.0
2015-02-13 10:20:00,60.18,60.31,60.13,60.22,207800.0,44.2861,44.3818,44.2493,44.3155,207800.0
2015-02-13 10:25:00,60.24,60.26,60.09,60.12,133700.0,44.3302,44.345,44.2199,44.2419,133700.0
2015-02-13 10:30:00,60.13,60.59,60.11,60.47,197200.0,44.2493,44.5878,44.2346,44.4995,197200.0
2015-02-13 10:35:00,60.48,60.6,60.46,60.53,136300.0,44.5069,44.5952,44.4921,44.5437,136300.0
2015-02-13 10:40:00,60.52,60.71,60.48,60.7,194900.0,44.5363,44.6761,44.5069,44.6688,194900.0
2015-02-13 10:45:00,60.7,60.75,60.57,60.73,200800.0,44.6688,44.7056,44.5731,44.6908,200800.0
2015-02-13 10:50:00,60.74,60.88,60.73,60.88,271400.0,44.6982,44.8012,44.6908,44.8012,271400.0
2015-02-13 10:55:00,60.87,60.94,60.72,60.72,189900.0,44.7939,44.8454,44.6835,44.6835,189900.0
2015-02-13 11:00:00,60.71,60.81,60.71,60.77,85600.0,44.6761,44.7497,44.6761,44.7203,85600.0
2015-02-13 11:05:00,60.78,60.89,60.78,60.86,163800.0,44.7276,44.8086,44.7276,44.7865,163800.0
2015-02-13 11:10:00,60.86,60.94,60.83,60.89,151900.0,44.7865,44.8454,44.7644,44.8086,151900.0
2015-02-13 11:15:00,60.9,60.9,60.65,60.67,101300.0,44.8159,44.8159,44.632,44.6467,101300.0
2015-02-13 11:20:00,60.67,60.79,60.67,60.79,63100.0,44.6467,44.735,44.6467,44.735,63100.0
2015-02-13 11:25:00,60.79,60.79,60.72,60.75,37500.0,44.735,44.735,44.6835,44.7056,37500.0
2015-02-13 11:30:00,60.76,60.81,60.75,60.77,98100.0,44.7129,44.7497,44.7056,44.7203,98100.0
2015-02-13 11:35:00,60.77,60.8,60.69,60.7,122000.0,44.7203,44.7423,44.6614,44.6688,122000.0
2015-02-13 11:40:00,60.69,60.77,60.68,60.74,55100.0,44.6614,44.7203,44.654,44.6982,55100.0
2015-02-13 11:45:00,60.73,60.84,60.72,60.76,86500.0,44.6908,44.7718,44.6835,44.7129,86500.0
2015-02-13 11:50:00,60.76,60.79,60.67,60.73,116400.0,44.7129,44.735,44.6467,44.6908,116400.0
2015-02-13 11:55:00,60.72,60.82,60.72,60.81,55400.0,44.6835,44.7571,44.6835,44.7497,55400.0
2015-02-13 12:00:00,60.81,60.83,60.76,60.82,86900.0,44.7497,44.7644,44.7129,44.7571,86900.0
2015-02-13 12:05:00,60.82,60.82,60.74,60.76,90200.0,44.7571,44.7571,44.6982,44.7129,90200.0
2015-02-13 12:10:00,60.75,60.78,60.75,60.78,32700.0,44.7056,44.7276,44.7056,44.7276,32700.0
2015-02-13 12:15:00,60.78,60.78,60.74,60.76,67400.0,44.7276,44.7276,44.6982,44.7129,67400.0
2015-02-13 12:20:00,60.75,60.83,60.74,60.81,72100.0,44.7056,44.7644,44.6982,44.7497,72100.0
2015-02-13 12:25:00,60.83,60.92,60.82,60.92,50100.0,44.7644,44.8307,44.7571,44.8307,50100.0
2015-02-13 12:30:00,60.91,60.96,60.85,60.85,88300.0,44.8233,44.8601,44.7791,44.7791,88300.0
2015-02-13 12:35:00,60.85,60.92,60.78,60.87,97100.0,44.7791,44.8307,44.7276,44.7939,97100.0
2015-02-13 12:40:00,60.87,60.89,60.81,60.89,24900.0,44.7939,44.8086,44.7497,44.8086,24900.0
2015-02-13 12:45:00,60.88,60.88,60.77,60.84,90300.0,44.8012,44.8012,44.7203,44.7718,90300.0
2015-02-13 12:50:00,60.84,60.89,60.81,60.83,54700.0,44.7718,44.8086,44.7497,44.7644,54700.0
2015-02-13 12:55:00,60.83,60.88,60.8,60.85,37300.0,44.7644,44.8012,44.7423,44.7791,37300.0
2015-02-13 13:00:00,60.86,60.9,60.77,60.81,62700.0,44.7865,44.8159,44.7203,44.7497,62700.0
2015-02-13 13:05:00,60.81,60.82,60.73,60.73,42800.0,44.7497,44.7571,44.6908,44.6908,42800.0
2015-02-13 13:10:00,60.74,60.75,60.68,60.75,52100.0,44.6982,44.7056,44.654,44.7056,52100.0
2015-02-13 13:15:00,60.75,60.77,60.64,60.72,57800.0,44.7056,44.7203,44.6246,44.6835,57800.0
2015-02-13 13:20:00,60.73,60.8,60.73,60.75,24800.0,44.6908,44.7423,44.6908,44.7056,24800.0
2015-02-13 13:25:00,60.75,60.76,60.67,60.7,47500.0,44.7056,44.7129,44.6467,44.6688,47500.0
2015-02-13 13:30:00,60.7,60.73,60.57,60.61,45500.0,44.6688,44.6908,44.5731,44.6025,45500.0
2015-02-13 13:35:00,60.6,60.6,60.45,60.46,94600.0,44.5952,44.5952,44.4848,44.4921,94600.0
2015-02-13 13:40:00,60.46,60.63,60.45,60.63,47600.0,44.4921,44.6172,44.4848,44.6172,47600.0
2015-02-13 13:45:00,60.62,60.65,60.53,60.59,39100.0,44.6099,44.632,44.5437,44.5878,39100.0
2015-02-13 13:50:00,60.59,60.62,60.53,60.57,55400.0,44.5878,44.6099,44.5437,44.5731,55400.0
2015-02-13 13:55:00,60.57,60.58,60.47,60.57,42600.0,44.5731,44.5805,44.4995,44.5731,42600.0
2015-02-13 14:00:00,60.56,60.58,60.51,60.58,28200.0,44.5657,44.5805,44.5289,44.5805,28200.0
2015-02-13 14:05:00,60.57,60.69,60.54,60.59,43800.0,44.5731,44.6614,44.551,44.5878,43800.0
2015-02-13 14:10:00,60.59,60.63,60.54,60.63,28100.0,44.5878,44.6172,44.551,44.6172,28100.0
2015-02-13 14:15:00,60.63,60.77,60.59,60.77,42700.0,44.6172,44.7203,44.5878,44.7203,42700.0
2015-02-13 14:20:00,60.77,60.79,60.71,60.74,22300.0,44.7203,44.735,44.6761,44.6982,22300.0
2015-02-13 14:25:00,60.74,60.84,60.73,60.78,30700.0,44.6982,44.7718,44.6908,44.7276,30700.0
2015-02-13 14:30:00,60.75,60.77,60.69,60.76,32500.0,44.7056,44.7203,44.6614,44.7129,32500.0
2015-02-13 14:35:00,60.77,60.86,60.76,60.8,32800.0,44.7203,44.7865,44.7129,44.7423,32800.0
2015-02-13 14:40:00,60.8,60.81,60.73,60.73,35400.0,44.7423,44.7497,44.6908,44.6908,35400.0
2015-02-13 14:45:00,60.72,60.8,60.71,60.76,34000.0,44.6835,44.7423,44.6761,44.7129,34000.0
2015-02-13 14:50:00,60.75,60.76,60.7,60.74,24200.0,44.7056,44.7129,44.6688,44.6982,24200.0
2015-02-13 14:55:00,60.74,60.76,60.74,60.75,34400.0,44.6982,44.7129,44.6982,44.7056,34400.0
2015-02-13 15:00:00,60.74,60.75,60.58,60.64,55100.0,44.6982,44.7056,44.5805,44.6246,55100.0
2015-02-13 15:05:00,60.65,60.7,60.62,60.67,89200.0,44.632,44.6688,44.6099,44.6467,89200.0
2015-02-13 15:10:00,60.67,60.7,60.56,60.57,78400.0,44.6467,44.6688,44.5657,44.5731,78400.0
2015-02-13 15:15:00,60.57,60.63,60.56,60.6,127700.0,44.5731,44.6172,44.5657,44.5952,127700.0
2015-02-13 15:20:00,60.6,60.61,60.48,60.49,87900.0,44.5952,44.6025,44.5069,44.5142,87900.0
2015-02-13 15:25:00,60.49,60.53,60.38,60.47,150000.0,44.5142,44.5437,44.4333,44.4995,150000.0
2015-02-13 15:30:00,60.46,60.55,60.43,60.53,135400.0,44.4921,44.5584,44.4701,44.5437,135400.0
2015-02-13 15:35:00,60.53,60.56,60.5,60.5,79200.0,44.5437,44.5657,44.5216,44.5216,79200.0
2015-02-13 15:40:00,60.5,60.52,60.47,60.49,139800.0,44.5216,44.5363,44.4995,44.5142,139800.0
2015-02-13 15:45:00,60.49,60.51,60.39,60.44,206000.0,44.5142,44.5289,44.4406,44.4774,206000.0
2015-02-13 15:50:00,60.44,60.51,60.31,60.33,389100.0,44.4774,44.5289,44.3818,44.3965,389100.0
2015-02-13 15:55:00,60.32,60.44,60.28,60.44,622400.0,44.3891,44.4774,44.3597,44.4774,622400.0
2015-02-17 09:30:00,60.34,60.8,59.92,59.97,262100.0,44.4038,44.7423,44.0948,44.1316,262100.0
2015-02-17 09:35:00,59.96,60.12,59.8,59.85,186100.0,44.1242,44.2419,44.0065,44.0432,186100.0
2015-02-17 09:40:00,59.85,59.96,59.72,59.9,127900.0,44.0432,44.1242,43.9476,44.08,127900.0
2015-02-17 09:45:00,59.89,60.13,59.78,60.05,167200.0,44.0727,44.2493,43.9917,44.1904,167200.0
2015-02-17 09:50:00,60.05,60.09,59.93,60.09,90400.0,44.1904,44.2199,44.1021,44.2199,90400.0
2015-02-17 09:55:00,60.1,60.24,60.08,60.17,54000.0,44.2272,44.3302,44.2125,44.2787,54000.0
2015-02-17 10:00:00,60.15,60.26,60.08,60.18,75400.0,44.264,44.345,44.2125,44.2861,75400.0
2015-02-17 10:05:00,60.18,60.39,60.14,60.28,84000.0,44.2861,44.4406,44.2567,44.3597,84000.0
2015-02-17 10:10:00,60.28,60.31,60.23,60.28,93800.0,44.3597,44.3818,44.3229,44.3597,93800.0
2015-02-17 10:15:00,60.29,60.34,60.23,60.33,58600.0,44.367,44.4038,44.3229,44.3965,58600.0
2015-02-17 10:20:00,60.33,60.39,60.3,60.39,82200.0,44.3965,44.4406,44.3744,44.4406,82200.0
2015-02-17 10:25:00,60.39,60.49,60.37,60.38,145600.0,44.4406,44.5142,44.4259,44.4333,145600.0
2015-02-17 10:30:00,60.37,60.46,60.32,60.43,42500.0,44.4259,44.4921,44.3891,44.4701,42500.0
2015-02-17 10:35:00,60.44,60.55,60.41,60.54,102300.0,44.4774,44.5584,44.4553,44.551,102300.0
2015-02-17 10:40:00,60.54,60.74,60.54,60.72,57500.0,44.551,44.6982,44.551,44.6835,57500.0
2015-02-17 10:45:00,60.72,60.72,60.6,60.6,94600.0,44.6835,44.6835,44.5952,44.5952,94600.0
2015-02-17 10:50:00,60.59,60.6,60.43,60.57,87800.0,44.5878,44.5952,44.4701,44.5731,87800.0
2015-02-17 10:55:00,60.57,60.6,60.47,60.6,83800.0,44.5731,44.5952,44.4995,44.5952,83800.0
2015-02-17 11:00:00,60.61,60.69,60.54,60.6,45000.0,44.6025,44.6614,44.551,44.5952,45000.0
2015-02-17 11:05:00,60.58,60.58,60.42,60.42,40600.0,44.5805,44.5805,44.4627,44.4627,40600.0
2015-02-17 11:10:00,60.41,60.75,60.41,60.73,155400.0,44.4553,44.7056,44.4553,44.6908,155400.0
2015-02-17 11:15:00,60.72,60.78,60.62,60.67,120400.0,44.6835,44.7276,44.6099,44.6467,120400.0
2015-02-17 11:20:00,60.67,60.68,60.62,60.66,105500.0,44.6467,44.654,44.6099,44.6393,105500.0
2015-02-17 11:25:00,60.67,60.69,60.54,60.63,60400.0,44.6467,44.6614,44.551,44.6172,60400.0
2015-02-17 11:30:00,60.63,60.75,60.61,60.7,68500.0,44.6172,44.7056,44.6025,44.6688,68500.0
2015-02-17 11:35:00,60.7,60.73,60.61,60.62,38100.0,44.6688,44.6908,44.6025,44.6099,38100.0
2015-02-17 11:40:00,60.64,60.87,60.64,60.87,58900.0,44.6246,44.7939,44.6246,44.7939,58900.0
2015-02-17 11:45:00,60.86,60.98,60.8,60.97,76700.0,44.7865,44.8748,44.7423,44.8674,76700.0
2015-02-17 11:50:00,60.98,61.24,60.97,61.23,184000.0,44.8748,45.0661,44.8674,45.0588,184000.0
2015-02-17 11:55:00,61.19,61.44,61.18,61.39,206200.0,45.0293,45.2133,45.022,45.1765,206200.0
2015-02-17 12:00:00,61.39,61.54,61.3,61.51,220700.0,45.1765,45.2869,45.1103,45.2648,220700.0
2015-02-17 12:05:00,61.51,61.59,61.46,61.5,134800.0,45.2648,45.3237,45.228,45.2575,134800.0
2015-02-17 12:10:00,61.51,61.57,61.38,61.4,96700.0,45.2648,45.309,45.1692,45.1839,96700.0
2015-02-17 12:15:00,61.38,61.44,61.34,61.35,69400.0,45.1692,45.2133,45.1397,45.1471,69400.0
2015-02-17 12:20:00,61.36,61.48,61.34,61.42,60700.0,45.1544,45.2428,45.1397,45.1986,60700.0
2015-02-17 12:25:00,61.41,61.46,61.39,61.41,28900.0,45.1912,45.228,45.1765,45.1912,28900.0
2015-02-17 12:30:00,61.4,61.5,61.4,61.4,46300.0,45.1839,45.2575,45.1839,45.1839,46300.0
2015-02-17 12:35:00,61.39,61.45,61.35,61.38,52900.0,45.1765,45.2207,45.1471,45.1692,52900.0
2015-02-17 12:40:00,61.36,61.38,61.28,61.28,48900.0,45.1544,45.1692,45.0956,45.0956,48900.0
2015-02-17 12:45:00,61.28,61.28,61.15,61.24,47700.0,45.0956,45.0956,44.9999,45.0661,47700.0
2015-02-17 12:50:00,61.24,61.33,61.23,61.28,59400.0,45.0661,45.1324,45.0588,45.0956,59400.0
2015-02-17 12:55:00,61.28,61.28,61.14,61.16,33800.0,45.0956,45.0956,44.9926,45.0073,33800.0
2015-02-17 13:00:00,61.15,61.17,61.06,61.1,54000.0,44.9999,45.0146,44.9337,44.9631,54000.0
2015-02-17 13:05:00,61.1,61.13,61.01,61.03,39600.0,44.9631,44.9852,44.8969,44.9116,39600.0
2015-02-17 13:10:00,61.03,61.21,61.02,61.18,51200.0,44.9116,45.0441,44.9042,45.022,51200.0
2015-02-17 13:15:00,61.16,61.19,61.13,61.15,30500.0,45.0073,45.0293,44.9852,44.9999,30500.0
2015-02-17 13:20:00,61.13,61.15,61.01,61.02,70900.0,44.9852,44.9999,44.8969,44.9042,70900.0
2015-02-17 13:25:00,61.03,61.03,60.97,60.98,44500.0,44.9116,44.9116,44.8674,44.8748,44500.0
2015-02-17 13:30:00,60.98,60.98,60.91,60.91,46300.0,44.8748,44.8748,44.8233,44.8233,46300.0
2015-02-17 13:35:00,60.91,60.92,60.78,60.8,51200.0,44.8233,44.8307,44.7276,44.7423,51200.0
2015-02-17 13:40:00,60.79,60.8,60.7,60.7,72000.0,44.735,44.7423,44.6688,44.6688,72000.0
2015-02-17 13:45:00,60.71,60.81,60.65,60.81,83800.0,44.6761,44.7497,44.632,44.7497,83800.0
2015-02-17 13:50:00,60.81,61.11,60.81,61.11,74100.0,44.7497,44.9705,44.7497,44.9705,74100.0
2015-02-17 13:55:00,61.11,61.18,61.09,61.16,66800.0,44.9705,45.022,44.9558,45.0073,66800.0
2015-02-17 14:00:00,61.18,61.18,60.94,60.99,63900.0,45.022,45.022,44.8454,44.8822,63900.0
2015-02-17 14:05:00,60.99,61.09,60.91,60.91,41000.0,44.8822,44.9558,44.8233,44.8233,41000.0
2015-02-17 14:10:00,60.91,60.96,60.9,60.92,33600.0,44.8233,44.8601,44.8159,44.8307,33600.0
2015-02-17 14:15:00,60.92,60.96,60.9,60.92,26900.0,44.8307,44.8601,44.8159,44.8307,26900.0
2015-02-17 14:20:00,60.93,61.16,60.92,61.07,54100.0,44.838,45.0073,44.8307,44.941,54100.0
2015-02-17 14:25:00,61.05,61.22,61.04,61.21,44800.0,44.9263,45.0514,44.919,45.0441,44800.0
2015-02-17 14:30:00,61.22,61.27,61.18,61.19,39200.0,45.0514,45.0882,45.022,45.0293,39200.0
2015-02-17 14:35:00,61.19,61.2,61.04,61.06,41700.0,45.0293,45.0367,44.919,44.9337,41700.0
2015-02-17 14:40:00,61.08,61.15,61.04,61.08,59500.0,44.9484,44.9999,44.919,44.9484,59500.0
2015-02-17 14:45:00,61.08,61.11,61.05,61.06,46500.0,44.9484,44.9705,44.9263,44.9337,46500.0
2015-02-17 14:50:00,61.05,61.11,60.98,60.98,55700.0,44.9263,44.9705,44.8748,44.8748,55700.0
2015-02-17 14:55:00,60.98,60.99,60.86,60.9,65700.0,44.8748,44.8822,44.7865,44.8159,65700.0
2015-02-17 15:00:00,60.9,61.04,60.9,61.03,56300.0,44.8159,44.919,44.8159,44.9116,56300.0
2015-02-17 15:05:00,61.04,61.06,60.88,60.9,71200.0,44.919,44.9337,44.8012,44.8159,71200.0
2015-02-17 15:10:00,60.9,61.03,60.85,60.86,61100.0,44.8159,44.9116,44.7791,44.7865,61100.0
2015-02-17 15:15:00,60.86,60.86,60.78,60.82,64500.0,44.7865,44.7865,44.7276,44.7571,64500.0
2015-02-17 15:20:00,60.81,60.87,60.72,60.82,101800.0,44.7497,44.7939,44.6835,44.7571,101800.0
2015-02-17 15:25:00,60.82,60.82,60.72,60.74,61800.0,44.7571,44.7571,44.6835,44.6982,61800.0
2015-02-17 15:30:00,60.74,60.82,60.69,60.81,117600.0,44.6982,44.7571,44.6614,44.7497,117600.0
2015-02-17 15:35:00,60.81,60.81,60.56,60.56,110500.0,44.7497,44.7497,44.5657,44.5657,110500.0
2015-02-17 15:40:00,60.57,60.61,60.43,60.44,139700.0,44.5731,44.6025,44.4701,44.4774,139700.0
2015-02-17 15:45:00,60.44,60.45,60.4,60.44,190900.0,44.4774,44.4848,44.448,44.4774,190900.0
2015-02-17 15:50:00,60.44,60.49,60.35,60.36,245300.0,44.4774,44.5142,44.4112,44.4186,245300.0
2015-02-17 15:55:00,60.35,60.48,60.34,60.44,358800.0,44.4112,44.5069,44.4038,44.4774,358800.0
2015-02-18 09:30:00,60.33,60.43,59.85,60.09,135000.0,44.3965,44.4701,44.0432,44.2199,135000.0
2015-02-18 09:35:00,60.08,60.58,60.07,60.55,65300.0,44.2125,44.5805,44.2051,44.5584,65300.0
2015-02-18 09:40:00,60.55,60.86,60.52,60.79,102600.0,44.5584,44.7865,44.5363,44.735,102600.0
2015-02-18 09:45:00,60.83,60.83,60.67,60.72,30500.0,44.7644,44.7644,44.6467,44.6835,30500.0
2015-02-18 09:50:00,60.74,60.75,60.49,60.57,31100.0,44.6982,44.7056,44.5142,44.5731,31100.0
2015-02-18 09:55:00,60.55,60.6,60.35,60.37,64200.0,44.5584,44.5952,44.4112,44.4259,64200.0
2015-02-18 10:00:00,60.34,60.6,60.34,60.6,35300.0,44.4038,44.5952,44.4038,44.5952,35300.0
2015-02-18 10:05:00,60.6,60.61,60.49,60.61,36400.0,44.5952,44.6025,44.5142,44.6025,36400.0
2015-02-18 10:10:00,60.63,60.63,60.53,60.57,46100.0,44.6172,44.6172,44.5437,44.5731,46100.0
2015-02-18 10:15:00,60.59,60.65,60.52,60.53,49200.0,44.5878,44.632,44.5363,44.5437,49200.0
2015-02-18 10:20:00,60.53,60.64,60.48,60.62,23800.0,44.5437,44.6246,44.5069,44.6099,23800.0
2015-02-18 10:25:00,60.63,60.66,60.51,60.64,35300.0,44.6172,44.6393,44.5289,44.6246,35300.0
2015-02-18 10:30:00,60.63,60.71,60.57,60.65,26400.0,44.6172,44.6761,44.5731,44.632,26400.0
2015-02-18 10:35:00,60.66,60.8,60.64,60.69,23800.0,44.6393,44.7423,44.6246,44.6614,23800.0
2015-02-18 10:40:00,60.7,60.75,60.62,60.65,29700.0,44.6688,44.7056,44.6099,44.632,29700.0
2015-02-18 10:45:00,60.65,60.78,60.64,60.75,28300.0,44.632,44.7276,44.6246,44.7056,28300.0
2015-02-18 10:50:00,60.75,60.8,60.72,60.78,33300.0,44.7056,44.7423,44.6835,44.7276,33300.0
2015-02-18 10:55:00,60.77,60.78,60.68,60.73,26000.0,44.7203,44.7276,44.654,44.6908,26000.0
2015-02-18 11:00:00,60.72,60.73,60.65,60.67,42300.0,44.6835,44.6908,44.632,44.6467,42300.0
2015-02-18 11:05:00,60.67,60.69,60.61,60.62,46600.0,44.6467,44.6614,44.6025,44.6099,46600.0
2015-02-18 11:10:00,60.62,60.65,60.59,60.64,42200.0,44.6099,44.632,44.5878,44.6246,42200.0
2015-02-18 11:15:00,60.65,60.65,60.58,60.62,50000.0,44.632,44.632,44.5805,44.6099,50000.0
2015-02-18 11:20:00,60.62,60.62,60.46,60.49,60900.0,44.6099,44.6099,44.4921,44.5142,60900.0
2015-02-18 11:25:00,60.5,60.5,60.42,60.45,34800.0,44.5216,44.5216,44.4627,44.4848,34800.0
2015-02-18 11:30:00,60.46,60.65,60.45,60.5,31700.0,44.4921,44.632,44.4848,44.5216,31700.0
2015-02-18 11:35:00,60.49,60.6,60.45,60.51,26400.0,44.5142,44.5952,44.4848,44.5289,26400.0
2015-02-18 11:40:00,60.51,60.51,60.38,60.49,46000.0,44.5289,44.5289,44.4333,44.5142,46000.0
2015-02-18 11:45:00,60.49,60.49,60.41,60.45,44300.0,44.5142,44.5142,44.4553,44.4848,44300.0
2015-02-18 11:50:00,60.45,60.48,60.43,60.43,15500.0,44.4848,44.5069,44.4701,44.4701,15500.0
2015-02-18 11:55:00,60.43,60.47,60.31,60.32,27200.0,44.4701,44.4995,44.3818,44.3891,27200.0
2015-02-18 12:00:00,60.31,60.32,60.25,60.27,29300.0,44.3818,44.3891,44.3376,44.3523,29300.0
2015-02-18 12:05:00,60.27,60.36,60.23,60.24,35800.0,44.3523,44.4186,44.3229,44.3302,35800.0
2015-02-18 12:10:00,60.25,60.35,60.22,60.24,47600.0,44.3376,44.4112,44.3155,44.3302,47600.0
2015-02-18 12:15:00,60.24,60.24,60.16,60.17,28200.0,44.3302,44.3302,44.2714,44.2787,28200.0
2015-02-18 12:20:00,60.2,60.27,60.17,60.17,26200.0,44.3008,44.3523,44.2787,44.2787,26200.0
2015-02-18 12:25:00,60.18,60.21,60.14,60.2,32200.0,44.2861,44.3082,44.2567,44.3008,32200.0
2015-02-18 12:30:00,60.21,60.35,60.2,60.31,10100.0,44.3082,44.4112,44.3008,44.3818,10100.0
2015-02-18 12:35:00,60.32,60.45,60.31,60.38,33800.0,44.3891,44.4848,44.3818,44.4333,33800.0
2015-02-18 12:40:00,60.38,60.4,60.33,60.4,28100.0,44.4333,44.448,44.3965,44.448,28100.0
2015-02-18 12:45:00,60.39,60.47,60.38,60.41,33400.0,44.4406,44.4995,44.4333,44.4553,33400.0
2015-02-18 12:50:00,60.41,60.44,60.4,60.43,34600.0,44.4553,44.4774,44.448,44.4701,34600.0
2015-02-18 12:55:00,60.43,60.46,60.39,60.39,34300.0,44.4701,44.4921,44.4406,44.4406,34300.0
2015-02-18 13:00:00,60.4,60.44,60.38,60.44,41500.0,44.448,44.4774,44.4333,44.4774,41500.0
2015-02-18 13:05:00,60.44,60.46,60.42,60.44,24700.0,44.4774,44.4921,44.4627,44.4774,24700.0
2015-02-18 13:10:00,60.45,60.46,60.27,60.27,21600.0,44.4848,44.4921,44.3523,44.3523,21600.0
2015-02-18 13:15:00,60.28,60.34,60.27,60.32,12800.0,44.3597,44.4038,44.3523,44.3891,12800.0
2015-02-18 13:20:00,60.32,60.32,60.17,60.19,20700.0,44.3891,44.3891,44.2787,44.2935,20700.0
2015-02-18 13:25:00,60.19,60.23,60.14,60.15,14100.0,44.2935,44.3229,44.2567,44.264,14100.0
2015-02-18 13:30:00,60.15,60.3,60.14,60.28,23400.0,44.264,44.3744,44.2567,44.3597,23400.0
2015-02-18 13:35:00,60.27,60.33,60.2,60.33,19500.0,44.3523,44.3965,44.3008,44.3965,19500.0
2015-02-18 13:40:00,60.32,60.35,60.25,60.26,26500.0,44.3891,44.4112,44.3376,44.345,26500.0
2015-02-18 13:45:00,60.26,60.3,60.23,60.25,27400.0,44.345,44.3744,44.3229,44.3376,27400.0
2015-02-18 13:50:00,60.23,60.25,60.17,60.25,34300.0,44.3229,44.3376,44.2787,44.3376,34300.0
2015-02-18 13:55:00,60.25,60.35,60.24,60.3,37400.0,44.3376,44.4112,44.3302,44.3744,37400.0
2015-02-18 14:00:00,60.3,60.36,60.22,60.25,40000.0,44.3744,44.4186,44.3155,44.3376,40000.0
2015-02-18 14:05:00,60.26,60.39,60.26,60.37,28600.0,44.345,44.4406,44.345,44.4259,28600.0
2015-02-18 14:10:00,60.37,60.39,60.31,60.35,19400.0,44.4259,44.4406,44.3818,44.4112,19400.0
2015-02-18 14:15:00,60.34,60.37,60.25,60.28,48200.0,44.4038,44.4259,44.3376,44.3597,48200.0
2015-02-18 14:20:00,60.28,60.36,60.27,60.3,40900.0,44.3597,44.4186,44.3523,44.3744,40900.0
2015-02-18 14:25:00,60.29,60.3,60.12,60.17,31700.0,44.367,44.3744,44.2419,44.2787,31700.0
2015-02-18 14:30:00,60.19,60.34,60.18,60.33,23300.0,44.2935,44.4038,44.2861,44.3965,23300.0
2015-02-18 14:35:00,60.33,60.36,60.32,60.36,21500.0,44.3965,44.4186,44.3891,44.4186,21500.0
2015-02-18 14:40:00,60.36,60.37,60.3,60.37,23200.0,44.4186,44.4259,44.3744,44.4259,23200.0
2015-02-18 14:45:00,60.36,60.43,60.33,60.33,25200.0,44.4186,44.4701,44.3965,44.3965,25200.0
2015-02-18 14:50:00,60.33,60.41,60.33,60.38,17000.0,44.3965,44.4553,44.3965,44.4333,17000.0
2015-02-18 14:55:00,60.38,60.43,60.36,60.38,37700.0,44.4333,44.4701,44.4186,44.4333,37700.0
2015-02-18 15:00:00,60.38,60.54,60.37,60.52,61800.0,44.4333,44.551,44.4259,44.5363,61800.0
2015-02-18 15:05:00,60.52,60.64,60.52,60.61,48200.0,44.5363,44.6246,44.5363,44.6025,48200.0
2015-02-18 15:10:00,60.61,60.62,60.53,60.56,42600.0,44.6025,44.6099,44.5437,44.5657,42600.0
2015-02-18 15:15:00,60.55,60.56,60.43,60.46,36600.0,44.5584,44.5657,44.4701,44.4921,36600.0
2015-02-18 15:20:00,60.46,60.46,60.42,60.44,27300.0,44.4921,44.4921,44.4627,44.4774,27300.0
2015-02-18 15:25:00,60.44,60.53,60.42,60.51,44700.0,44.4774,44.5437,44.4627,44.5289,44700.0
2015-02-18 15:30:00,60.5,60.58,60.49,60.52,33400.0,44.5216,44.5805,44.5142,44.5363,33400.0
2015-02-18 15:35:00,60.53,60.55,60.48,60.48,68800.0,44.5437,44.5584,44.5069,44.5069,68800.0
2015-02-18 15:40:00,60.48,60.53,60.41,60.42,104000.0,44.5069,44.5437,44.4553,44.4627,104000.0
2015-02-18 15:45:00,60.42,60.54,60.42,60.54,113100.0,44.4627,44.551,44.4627,44.551,113100.0
2015-02-18 15:50:00,60.54,60.57,60.52,60.53,84800.0,44.551,44.5731,44.5363,44.5437,84800.0
2015-02-18 15:55:00,60.53,60.55,60.4,60.55,370900.0,44.5437,44.5584,44.448,44.5584,370900.0
2015-02-19 09:30:00,60.5,60.84,60.43,60.55,92100.0,44.5216,44.7718,44.4701,44.5584,92100.0
2015-02-19 09:35:00,60.55,60.74,60.5,60.74,28500.0,44.5584,44.6982,44.5216,44.6982,28500.0
2015-02-19 09:40:00,60.77,60.85,60.5,60.55,41700.0,44.7203,44.7791,44.5216,44.5584,41700.0
2015-02-19 09:45:00,60.51,60.6,60.46,60.55,27900.0,44.5289,44.5952,44.4921,44.5584,27900.0
2015-02-19 09:50:00,60.52,60.57,60.45,60.52,30900.0,44.5363,44.5731,44.4848,44.5363,30900.0
2015-02-19 09:55:00,60.5,60.55,60.48,60.5,26000.0,44.5216,44.5584,44.5069,44.5216,26000.0
2015-02-19 10:00:00,60.49,60.52,60.36,60.41,39200.0,44.5142,44.5363,44.4186,44.4553,39200.0
2015-02-19 10:05:00,60.37,60.53,60.35,60.5,32400.0,44.4259,44.5437,44.4112,44.5216,32400.0
2015-02-19 10:10:00,60.52,60.63,60.47,60.57,13800.0,44.5363,44.6172,44.4995,44.5731,13800.0
2015-02-19 10:15:00,60.55,60.55,60.44,60.53,36100.0,44.5584,44.5584,44.4774,44.5437,36100.0
2015-02-19 10:20:00,60.55,60.55,60.5,60.52,23200.0,44.5584,44.5584,44.5216,44.5363,23200.0
2015-02-19 10:25:00,60.52,60.63,60.5,60.63,22200.0,44.5363,44.6172,44.5216,44.6172,22200.0
2015-02-19 10:30:00,60.63,60.7,60.54,60.57,34400.0,44.6172,44.6688,44.551,44.5731,34400.0
2015-02-19 10:35:00,60.56,60.57,60.5,60.5,18000.0,44.5657,44.5731,44.5216,44.5216,18000.0
2015-02-19 10:40:00,60.5,60.63,60.5,60.6,26100.0,44.5216,44.6172,44.5216,44.5952,26100.0
2015-02-19 10:45:00,60.61,60.61,60.54,60.55,24800.0,44.6025,44.6025,44.551,44.5584,24800.0
2015-02-19 10:50:00,60.54,60.61,60.51,60.53,25100.0,44.551,44.6025,44.5289,44.5437,25100.0
2015-02-19 10:55:00,60.54,60.69,60.54,60.64,69000.0,44.551,44.6614,44.551,44.6246,69000.0
2015-02-19 11:00:00,60.67,60.72,60.61,60.61,16800.0,44.6467,44.6835,44.6025,44.6025,16800.0
2015-02-19 11:05:00,60.61,60.61,60.52,60.59,12300.0,44.6025,44.6025,44.5363,44.5878,12300.0
2015-02-19 11:10:00,60.59,60.72,60.59,60.72,16500.0,44.5878,44.6835,44.5878,44.6835,16500.0
2015-02-19 11:15:00,60.71,60.72,60.6,60.63,26500.0,44.6761,44.6835,44.5952,44.6172,26500.0
2015-02-19 11:20:00,60.63,60.63,60.57,60.62,12400.0,44.6172,44.6172,44.5731,44.6099,12400.0
2015-02-19 11:25:00,60.62,60.69,60.61,60.67,18200.0,44.6099,44.6614,44.6025,44.6467,18200.0
2015-02-19 11:30:00,60.67,60.73,60.59,60.73,24100.0,44.6467,44.6908,44.5878,44.6908,24100.0
2015-02-19 11:35:00,60.73,60.74,60.66,60.67,16300.0,44.6908,44.6982,44.6393,44.6467,16300.0
2015-02-19 11:40:00,60.66,60.68,60.6,60.64,9400.0,44.6393,44.654,44.5952,44.6246,9400.0
2015-02-19 11:45:00,60.65,60.72,60.65,60.71,18400.0,44.632,44.6835,44.632,44.6761,18400.0
2015-02-19 11:50:00,60.73,60.73,60.64,60.7,13300.0,44.6908,44.6908,44.6246,44.6688,13300.0
2015-02-19 11:55:00,60.69,60.7,60.63,60.64,8300.0,44.6614,44.6688,44.6172,44.6246,8300.0
2015-02-19 12:00:00,60.64,60.71,60.64,60.66,13100.0,44.6246,44.6761,44.6246,44.6393,13100.0
2015-02-19 12:05:00,60.67,60.68,60.62,60.62,27900.0,44.6467,44.654,44.6099,44.6099,27900.0
2015-02-19 12:10:00,60.62,60.66,60.57,60.65,39000.0,44.6099,44.6393,44.5731,44.632,39000.0
2015-02-19 12:15:00,60.65,60.77,60.62,60.76,49600.0,44.632,44.7203,44.6099,44.7129,49600.0
2015-02-19 12:20:00,60.76,60.8,60.75,60.75,13200.0,44.7129,44.7423,44.7056,44.7056,13200.0
2015-02-19 12:25:00,60.75,60.78,60.72,60.77,14100.0,44.7056,44.7276,44.6835,44.7203,14100.0
2015-02-19 12:30:00,60.77,60.78,60.73,60.75,27100.0,44.7203,44.7276,44.6908,44.7056,27100.0
2015-02-19 12:35:00,60.74,60.77,60.7,60.76,30200.0,44.6982,44.7203,44.6688,44.7129,30200.0
2015-02-19 12:40:00,60.75,60.77,60.75,60.75,22500.0,44.7056,44.7203,44.7056,44.7056,22500.0
2015-02-19 12:45:00,60.75,60.76,60.71,60.74,20500.0,44.7056,44.7129,44.6761,44.6982,20500.0
2015-02-19 12:50:00,60.75,60.76,60.7,60.7,19000.0,44.7056,44.7129,44.6688,44.6688,19000.0
2015-02-19 12:55:00,60.71,60.71,60.61,60.67,38300.0,44.6761,44.6761,44.6025,44.6467,38300.0
2015-02-19 13:00:00,60.68,60.75,60.65,60.65,33100.0,44.654,44.7056,44.632,44.632,33100.0
2015-02-19 13:05:00,60.63,60.66,60.59,60.62,29100.0,44.6172,44.6393,44.5878,44.6099,29100.0
2015-02-19 13:10:00,60.62,60.65,60.58,60.6,14700.0,44.6099,44.632,44.5805,44.5952,14700.0
2015-02-19 13:15:00,60.59,60.63,60.56,60.61,19300.0,44.5878,44.6172,44.5657,44.6025,19300.0
2015-02-19 13:20:00,60.62,60.64,60.54,60.57,12900.0,44.6099,44.6246,44.551,44.5731,12900.0
2015-02-19 13:25:00,60.57,60.6,60.53,60.6,19000.0,44.5731,44.5952,44.5437,44.5952,19000.0
2015-02-19 13:30:00,60.6,60.65,60.54,60.61,25700.0,44.5952,44.632,44.551,44.6025,25700.0
2015-02-19 13:35:00,60.62,60.69,60.61,60.65,17000.0,44.6099,44.6614,44.6025,44.632,17000.0
2015-02-19 13:40:00,60.64,60.66,60.59,60.64,20600.0,44.6246,44.6393,44.5878,44.6246,20600.0
2015-02-19 13:45:00,60.65,60.65,60.6,60.64,17700.0,44.632,44.632,44.5952,44.6246,17700.0
2015-02-19 13:50:00,60.64,60.78,60.64,60.78,18200.0,44.6246,44.7276,44.6246,44.7276,18200.0
2015-02-19 13:55:00,60.78,60.78,60.71,60.75,16900.0,44.7276,44.7276,44.6761,44.7056,16900.0
2015-02-19 14:00:00,60.75,60.85,60.74,60.77,37700.0,44.7056,44.7791,44.6982,44.7203,37700.0
2015-02-19 14:05:00,60.76,60.8,60.73,60.79,18400.0,44.7129,44.7423,44.6908,44.735,18400.0
2015-02-19 14:10:00,60.8,60.89,60.8,60.85,44200.0,44.7423,44.8086,44.7423,44.7791,44200.0
2015-02-19 14:15:00,60.85,60.87,60.85,60.87,16600.0,44.7791,44.7939,44.7791,44.7939,16600.0
2015-02-19 14:20:00,60.86,60.86,60.79,60.82,22900.0,44.7865,44.7865,44.735,44.7571,22900.0
2015-02-19 14:25:00,60.82,60.86,60.8,60.85,26700.0,44.7571,44.7865,44.7423,44.7791,26700.0
2015-02-19 14:30:00,60.84,60.84,60.76,60.82,35500.0,44.7718,44.7718,44.7129,44.7571,35500.0
2015-02-19 14:35:00,60.8,60.83,60.69,60.77,50600.0,44.7423,44.7644,44.6614,44.7203,50600.0
2015-02-19 14:40:00,60.76,60.77,60.65,60.65,24100.0,44.7129,44.7203,44.632,44.632,24100.0
2015-02-19 14:45:00,60.65,60.68,60.64,60.66,23500.0,44.632,44.654,44.6246,44.6393,23500.0
2015-02-19 14:50:00,60.66,60.77,60.64,60.74,30200.0,44.6393,44.7203,44.6246,44.6982,30200.0
2015-02-19 14:55:00,60.74,60.81,60.68,60.68,21100.0,44.6982,44.7497,44.654,44.654,21100.0
2015-02-19 15:00:00,60.68,60.69,60.63,60.67,29500.0,44.654,44.6614,44.6172,44.6467,29500.0
2015-02-19 15:05:00,60.67,60.7,60.63,60.66,25700.0,44.6467,44.6688,44.6172,44.6393,25700.0
2015-02-19 15:10:00,60.65,60.69,60.6,60.6,23100.0,44.632,44.6614,44.5952,44.5952,23100.0
2015-02-19 15:15:00,60.61,60.66,60.58,60.63,25600.0,44.6025,44.6393,44.5805,44.6172,25600.0
2015-02-19 15:20:00,60.63,60.63,60.52,60.58,28600.0,44.6172,44.6172,44.5363,44.5805,28600.0
2015-02-19 15:25:00,60.57,60.58,60.49,60.51,34700.0,44.5731,44.5805,44.5142,44.5289,34700.0
2015-02-19 15:30:00,60.51,60.52,60.45,60.47,29900.0,44.5289,44.5363,44.4848,44.4995,29900.0
2015-02-19 15:35:00,60.47,60.54,60.46,60.53,49100.0,44.4995,44.551,44.4921,44.5437,49100.0
2015-02-19 15:40:00,60.53,60.54,60.49,60.5,45400.0,44.5437,44.551,44.5142,44.5216,45400.0
2015-02-19 15:45:00,60.49,60.52,60.49,60.5,66000.0,44.5142,44.5363,44.5142,44.5216,66000.0
2015-02-19 15:50:00,60.51,60.52,60.47,60.49,78900.0,44.5289,44.5363,44.4995,44.5142,78900.0
2015-02-19 15:55:00,60.5,60.51,60.45,60.47,170400.0,44.5216,44.5289,44.4848,44.4995,170400.0
2015-02-20 09:30:00,60.63,60.65,60.38,60.53,68300.0,44.6172,44.632,44.4333,44.5437,68300.0
2015-02-20 09:35:00,60.53,60.75,60.46,60.67,42300.0,44.5437,44.7056,44.4921,44.6467,42300.0
2015-02-20 09:40:00,60.67,60.72,60.22,60.26,51800.0,44.6467,44.6835,44.3155,44.345,51800.0
2015-02-20 09:45:00,60.32,60.47,60.18,60.2,49600.0,44.3891,44.4995,44.2861,44.3008,49600.0
2015-02-20 09:50:00,60.2,60.24,60.09,60.1,37900.0,44.3008,44.3302,44.2199,44.2272,37900.0
2015-02-20 09:55:00,60.1,60.21,60.03,60.21,18200.0,44.2272,44.3082,44.1757,44.3082,18200.0
2015-02-20 10:00:00,60.23,60.26,60.1,60.25,24700.0,44.3229,44.345,44.2272,44.3376,24700.0
2015-02-20 10:05:00,60.25,60.5,60.23,60.44,42100.0,44.3376,44.5216,44.3229,44.4774,42100.0
2015-02-20 10:10:00,60.44,60.63,60.44,60.55,20800.0,44.4774,44.6172,44.4774,44.5584,20800.0
2015-02-20 10:15:00,60.53,60.6,60.46,60.53,12300.0,44.5437,44.5952,44.4921,44.5437,12300.0
2015-02-20 10:20:00,60.53,60.53,60.35,60.35,21900.0,44.5437,44.5437,44.4112,44.4112,21900.0
2015-02-20 10:25:00,60.38,60.43,60.29,60.32,30100.0,44.4333,44.4701,44.367,44.3891,30100.0
2015-02-20 10:30:00,60.3,60.3,60.05,60.18,47400.0,44.3744,44.3744,44.1904,44.2861,47400.0
2015-02-20 10:35:00,60.17,60.3,60.08,60.25,33000.0,44.2787,44.3744,44.2125,44.3376,33000.0
2015-02-20 10:40:00,60.26,60.34,60.21,60.3,20200.0,44.345,44.4038,44.3082,44.3744,20200.0
2015-02-20 10:45:00,60.3,60.4,60.27,60.28,16900.0,44.3744,44.448,44.3523,44.3597,16900.0
2015-02-20 10:50:00,60.26,60.31,60.15,60.29,32700.0,44.345,44.3818,44.264,44.367,32700.0
2015-02-20 10:55:00,60.27,60.39,60.19,60.21,17200.0,44.3523,44.4406,44.2935,44.3082,17200.0
2015-02-20 11:00:00,60.23,60.36,60.15,60.25,40700.0,44.3229,44.4186,44.264,44.3376,40700.0
2015-02-20 11:05:00,60.25,60.29,60.15,60.2,27800.0,44.3376,44.367,44.264,44.3008,27800.0
2015-02-20 11:10:00,60.2,60.22,60.14,60.18,26400.0,44.3008,44.3155,44.2567,44.2861,26400.0
2015-02-20 11:15:00,60.18,60.23,60.14,60.18,14400.0,44.2861,44.3229,44.2567,44.2861,14400.0
2015-02-20 11:20:00,60.19,60.26,60.17,60.23,20600.0,44.2935,44.345,44.2787,44.3229,20600.0
2015-02-20 11:25:00,60.25,60.3,60.22,60.28,16100.0,44.3376,44.3744,44.3155,44.3597,16100.0
2015-02-20 11:30:00,60.3,60.32,60.2,60.3,18900.0,44.3744,44.3891,44.3008,44.3744,18900.0
2015-02-20 11:35:00,60.32,60.36,60.25,60.35,29800.0,44.3891,44.4186,44.3376,44.4112,29800.0
2015-02-20 11:40:00,60.35,60.46,60.35,60.38,13400.0,44.4112,44.4921,44.4112,44.4333,13400.0
2015-02-20 11:45:00,60.37,60.37,60.26,60.3,12300.0,44.4259,44.4259,44.345,44.3744,12300.0
2015-02-20 11:50:00,60.26,60.27,60.16,60.25,13000.0,44.345,44.3523,44.2714,44.3376,13000.0
2015-02-20 11:55:00,60.24,60.31,60.2,60.29,12100.0,44.3302,44.3818,44.3008,44.367,12100.0
2015-02-20 12:00:00,60.3,60.33,60.26,60.28,11800.0,44.3744,44.3965,44.345,44.3597,11800.0
2015-02-20 12:05:00,60.28,60.29,60.23,60.25,10200.0,44.3597,44.367,44.3229,44.3376,10200.0
2015-02-20 12:10:00,60.26,60.35,60.24,60.32,13100.0,44.345,44.4112,44.3302,44.3891,13100.0
2015-02-20 12:15:00,60.31,60.31,60.23,60.28,11300.0,44.3818,44.3818,44.3229,44.3597,11300.0
2015-02-20 12:20:00,60.28,60.29,60.2,60.21,9000.0,44.3597,44.367,44.3008,44.3082,9000.0
2015-02-20 12:25:00,60.24,60.25,60.12,60.14,16000.0,44.3302,44.3376,44.2419,44.2567,16000.0
2015-02-20 12:30:00,60.15,60.19,60.09,60.18,22100.0,44.264,44.2935,44.2199,44.2861,22100.0
2015-02-20 12:35:00,60.19,60.37,60.17,60.25,28100.0,44.2935,44.4259,44.2787,44.3376,28100.0
2015-02-20 12:40:00,60.26,60.37,60.22,60.33,33800.0,44.345,44.4259,44.3155,44.3965,33800.0
2015-02-20 12:45:00,60.31,60.36,60.22,60.25,12000.0,44.3818,44.4186,44.3155,44.3376,12000.0
2015-02-20 12:50:00,60.24,60.28,60.18,60.2,19300.0,44.3302,44.3597,44.2861,44.3008,19300.0
2015-02-20 12:55:00,60.19,60.23,60.13,60.16,27400.0,44.2935,44.3229,44.2493,44.2714,27400.0
2015-02-20 13:00:00,60.18,60.24,60.16,60.18,21900.0,44.2861,44.3302,44.2714,44.2861,21900.0
2015-02-20 13:05:00,60.2,60.2,60.12,60.14,14500.0,44.3008,44.3008,44.2419,44.2567,14500.0
2015-02-20 13:10:00,60.14,60.2,60.14,60.16,13100.0,44.2567,44.3008,44.2567,44.2714,13100.0
2015-02-20 13:15:00,60.15,60.18,60.09,60.09,24500.0,44.264,44.2861,44.2199,44.2199,24500.0
2015-02-20 13:20:00,60.1,60.18,60.06,60.11,28300.0,44.2272,44.2861,44.1978,44.2346,28300.0
2015-02-20 13:25:00,60.14,60.18,60.09,60.18,10300.0,44.2567,44.2861,44.2199,44.2861,10300.0
2015-02-20 13:30:00,60.18,60.26,60.16,60.17,16900.0,44.2861,44.345,44.2714,44.2787,16900.0
2015-02-20 13:35:00,60.16,60.28,60.16,60.25,12300.0,44.2714,44.3597,44.2714,44.3376,12300.0
2015-02-20 13:40:00,60.26,60.29,60.13,60.15,9700.0,44.345,44.367,44.2493,44.264,9700.0
2015-02-20 13:45:00,60.18,60.18,60.12,60.13,18800.0,44.2861,44.2861,44.2419,44.2493,18800.0
2015-02-20 13:50:00,60.14,60.16,60.12,60.14,8400.0,44.2567,44.2714,44.2419,44.2567,8400.0
2015-02-20 13:55:00,60.14,60.18,60.13,60.15,15400.0,44.2567,44.2861,44.2493,44.264,15400.0
2015-02-20 14:00:00,60.15,60.2,60.14,60.19,12900.0,44.264,44.3008,44.2567,44.2935,12900.0
2015-02-20 14:05:00,60.2,60.24,60.16,60.17,37400.0,44.3008,44.3302,44.2714,44.2787,37400.0
2015-02-20 14:10:00,60.17,60.19,60.11,60.14,38500.0,44.2787,44.2935,44.2346,44.2567,38500.0
2015-02-20 14:15:00,60.13,60.16,60.12,60.15,29300.0,44.2493,44.2714,44.2419,44.264,29300.0
2015-02-20 14:20:00,60.15,60.18,60.13,60.13,20800.0,44.264,44.2861,44.2493,44.2493,20800.0
2015-02-20 14:25:00,60.13,60.17,60.11,60.13,14900.0,44.2493,44.2787,44.2346,44.2493,14900.0
2015-02-20 14:30:00,60.13,60.27,60.12,60.24,96300.0,44.2493,44.3523,44.2419,44.3302,96300.0
2015-02-20 14:35:00,60.25,60.3,60.17,60.27,34800.0,44.3376,44.3744,44.2787,44.3523,34800.0
2015-02-20 14:40:00,60.28,60.28,60.19,60.23,16000.0,44.3597,44.3597,44.2935,44.3229,16000.0
2015-02-20 14:45:00,60.23,60.29,60.23,60.25,16400.0,44.3229,44.367,44.3229,44.3376,16400.0
2015-02-20 14:50:00,60.25,60.26,60.15,60.17,22600.0,44.3376,44.345,44.264,44.2787,22600.0
2015-02-20 14:55:00,60.16,60.19,60.14,60.15,22400.0,44.2714,44.2935,44.2567,44.264,22400.0
2015-02-20 15:00:00,60.16,60.24,60.16,60.19,35800.0,44.2714,44.3302,44.2714,44.2935,35800.0
2015-02-20 15:05:00,60.19,60.33,60.17,60.33,26900.0,44.2935,44.3965,44.2787,44.3965,26900.0
2015-02-20 15:10:00,60.32,60.36,60.29,60.36,18200.0,44.3891,44.4186,44.367,44.4186,18200.0
2015-02-20 15:15:00,60.36,60.38,60.28,60.3,27400.0,44.4186,44.4333,44.3597,44.3744,27400.0
2015-02-20 15:20:00,60.31,60.36,60.3,60.35,28900.0,44.3818,44.4186,44.3744,44.4112,28900.0
2015-02-20 15:25:00,60.35,60.36,60.27,60.29,25300.0,44.4112,44.4186,44.3523,44.367,25300.0
2015-02-20 15:30:00,60.3,60.35,60.26,60.31,25700.0,44.3744,44.4112,44.345,44.3818,25700.0
2015-02-20 15:35:00,60.32,60.35,60.28,60.29,30100.0,44.3891,44.4112,44.3597,44.367,30100.0
2015-02-20 15:40:00,60.29,60.34,60.28,60.3,47200.0,44.367,44.4038,44.3597,44.3744,47200.0
2015-02-20 15:45:00,60.29,60.31,60.26,60.29,91600.0,44.367,44.3818,44.345,44.367,91600.0
2015-02-20 15:50:00,60.29,60.32,60.26,60.32,91700.0,44.367,44.3891,44.345,44.3891,91700.0
2015-02-20 15:55:00,60.32,60.4,60.29,60.38,139200.0,44.3891,44.448,44.367,44.4333,139200.0
2015-02-23 09:30:00,59.35,59.35,58.45,59.07,399000.0,43.6753,43.6753,43.013,43.4693,399000.0
2015-02-23 09:35:00,59.04,59.52,58.91,58.96,176300.0,43.4472,43.8004,43.3515,43.3883,176300.0
2015-02-23 09:40:00,58.96,59.07,58.91,58.98,104900.0,43.3883,43.4693,43.3515,43.403,104900.0
2015-02-23 09:45:00,58.99,59.15,58.98,58.99,150800.0,43.4104,43.5281,43.403,43.4104,150800.0
2015-02-23 09:50:00,58.98,59.03,58.91,58.99,156800.0,43.403,43.4398,43.3515,43.4104,156800.0
2015-02-23 09:55:00,58.96,59.12,58.92,59.0,56200.0,43.3883,43.506,43.3589,43.4177,56200.0
2015-02-23 10:00:00,59.02,59.15,58.96,58.97,100200.0,43.4325,43.5281,43.3883,43.3957,100200.0
2015-02-23 10:05:00,58.95,59.11,58.95,58.98,69800.0,43.3809,43.4987,43.3809,43.403,69800.0
2015-02-23 10:10:00,58.97,59.03,58.92,58.99,69200.0,43.3957,43.4398,43.3589,43.4104,69200.0
2015-02-23 10:15:00,58.99,59.0,58.92,58.95,76100.0,43.4104,43.4177,43.3589,43.3809,76100.0
2015-02-23 10:20:00,58.96,59.06,58.9,59.05,51000.0,43.3883,43.4619,43.3441,43.4545,51000.0
2015-02-23 10:25:00,59.07,59.07,58.96,59.03,50200.0,43.4693,43.4693,43.3883,43.4398,50200.0
2015-02-23 10:30:00,59.03,59.17,59.02,59.14,75400.0,43.4398,43.5428,43.4325,43.5208,75400.0
2015-02-23 10:35:00,59.15,59.18,59.06,59.12,55300.0,43.5281,43.5502,43.4619,43.506,55300.0
2015-02-23 10:40:00,59.14,59.2,59.07,59.2,46500.0,43.5208,43.5649,43.4693,43.5649,46500.0
2015-02-23 10:45:00,59.2,59.3,58.99,59.25,78500.0,43.5649,43.6385,43.4104,43.6017,78500.0
2015-02-23 10:50:00,59.26,59.27,59.18,59.2,32100.0,43.6091,43.6164,43.5502,43.5649,32100.0
2015-02-23 10:55:00,59.21,59.23,59.02,59.03,28900.0,43.5723,43.587,43.4325,43.4398,28900.0
2015-02-23 11:00:00,59.04,59.23,59.04,59.19,24200.0,43.4472,43.587,43.4472,43.5576,24200.0
2015-02-23 11:05:00,59.2,59.31,59.2,59.3,22400.0,43.5649,43.6459,43.5649,43.6385,22400.0
2015-02-23 11:10:00,59.3,59.3,59.17,59.19,18200.0,43.6385,43.6385,43.5428,43.5576,18200.0
2015-02-23 11:15:00,59.17,59.38,59.14,59.28,37400.0,43.5428,43.6974,43.5208,43.6238,37400.0
2015-02-23 11:20:00,59.29,59.32,59.19,59.29,16700.0,43.6311,43.6532,43.5576,43.6311,16700.0
2015-02-23 11:25:00,59.28,59.43,59.28,59.42,43900.0,43.6238,43.7342,43.6238,43.7268,43900.0
2015-02-23 11:30:00,59.41,59.42,59.31,59.39,24200.0,43.7195,43.7268,43.6459,43.7047,24200.0
2015-02-23 11:35:00,59.41,59.44,59.34,59.4,25600.0,43.7195,43.7415,43.6679,43.7121,25600.0
2015-02-23 11:40:00,59.42,59.42,59.25,59.31,29400.0,43.7268,43.7268,43.6017,43.6459,29400.0
2015-02-23 11:45:00,59.32,59.37,59.21,59.22,17400.0,43.6532,43.69,43.5723,43.5796,17400.0
2015-02-23 11:50:00,59.22,59.31,59.21,59.26,17900.0,43.5796,43.6459,43.5723,43.6091,17900.0
2015-02-23 11:55:00,59.27,59.27,59.2,59.21,14600.0,43.6164,43.6164,43.5649,43.5723,14600.0
2015-02-23 12:00:00,59.22,59.23,59.12,59.13,16500.0,43.5796,43.587,43.506,43.5134,16500.0
2015-02-23 12:05:00,59.13,59.13,59.04,59.08,32200.0,43.5134,43.5134,43.4472,43.4766,32200.0
2015-02-23 12:10:00,59.07,59.09,59.04,59.05,15600.0,43.4693,43.484,43.4472,43.4545,15600.0
2015-02-23 12:15:00,59.04,59.11,59.0,59.03,23600.0,43.4472,43.4987,43.4177,43.4398,23600.0
2015-02-23 12:20:00,59.02,59.04,59.0,59.02,14700.0,43.4325,43.4472,43.4177,43.4325,14700.0
2015-02-23 12:25:00,59.02,59.03,58.98,58.98,22300.0,43.4325,43.4398,43.403,43.403,22300.0
2015-02-23 12:30:00,58.98,59.04,58.97,58.98,24800.0,43.403,43.4472,43.3957,43.403,24800.0
2015-02-23 12:35:00,58.98,58.99,58.94,58.95,23600.0,43.403,43.4104,43.3736,43.3809,23600.0
2015-02-23 12:40:00,58.95,59.02,58.94,59.0,12400.0,43.3809,43.4325,43.3736,43.4177,12400.0
2015-02-23 12:45:00,59.0,59.03,58.94,59.0,22800.0,43.4177,43.4398,43.3736,43.4177,22800.0
2015-02-23 12:50:00,59.01,59.13,59.01,59.13,16800.0,43.4251,43.5134,43.4251,43.5134,16800.0
2015-02-23 12:55:00,59.13,59.15,59.12,59.12,50900.0,43.5134,43.5281,43.506,43.506,50900.0
2015-02-23 13:00:00,59.13,59.16,59.09,59.1,44800.0,43.5134,43.5355,43.484,43.4913,44800.0
2015-02-23 13:05:00,59.1,59.1,59.02,59.02,11400.0,43.4913,43.4913,43.4325,43.4325,11400.0
2015-02-23 13:10:00,59.02,59.03,58.92,59.01,38800.0,43.4325,43.4398,43.3589,43.4251,38800.0
2015-02-23 13:15:00,59.02,59.09,58.99,59.0,54300.0,43.4325,43.484,43.4104,43.4177,54300.0
2015-02-23 13:20:00,59.0,59.15,58.99,59.09,32400.0,43.4177,43.5281,43.4104,43.484,32400.0
2015-02-23 13:25:00,59.09,59.1,59.06,59.09,15400.0,43.484,43.4913,43.4619,43.484,15400.0
2015-02-23 13:30:00,59.09,59.16,59.07,59.13,37400.0,43.484,43.5355,43.4693,43.5134,37400.0
2015-02-23 13:35:00,59.14,59.2,59.11,59.19,25100.0,43.5208,43.5649,43.4987,43.5576,25100.0
2015-02-23 13:40:00,59.19,59.2,59.1,59.1,29900.0,43.5576,43.5649,43.4913,43.4913,29900.0
2015-02-23 13:45:00,59.1,59.11,59.02,59.04,16900.0,43.4913,43.4987,43.4325,43.4472,16900.0
2015-02-23 13:50:00,59.05,59.08,58.93,58.93,41200.0,43.4545,43.4766,43.3662,43.3662,41200.0
2015-02-23 13:55:00,58.93,58.94,58.87,58.91,46900.0,43.3662,43.3736,43.3221,43.3515,46900.0
2015-02-23 14:00:00,58.91,59.0,58.9,58.95,23000.0,43.3515,43.4177,43.3441,43.3809,23000.0
2015-02-23 14:05:00,58.94,59.01,58.87,58.88,59300.0,43.3736,43.4251,43.3221,43.3294,59300.0
2015-02-23 14:10:00,58.87,58.89,58.78,58.78,44900.0,43.3221,43.3368,43.2558,43.2558,44900.0
2015-02-23 14:15:00,58.78,58.8,58.63,58.67,66900.0,43.2558,43.2706,43.1455,43.1749,66900.0
2015-02-23 14:20:00,58.69,58.73,58.68,58.7,43400.0,43.1896,43.219,43.1823,43.197,43400.0
2015-02-23 14:25:00,58.71,58.71,58.65,58.67,23400.0,43.2043,43.2043,43.1602,43.1749,23400.0
2015-02-23 14:30:00,58.68,58.68,58.38,58.41,118800.0,43.1823,43.1823,42.9615,42.9836,118800.0
2015-02-23 14:35:00,58.41,58.54,58.41,58.44,53300.0,42.9836,43.0792,42.9836,43.0056,53300.0
2015-02-23 14:40:00,58.45,58.56,58.38,58.55,44800.0,43.013,43.0939,42.9615,43.0866,44800.0
2015-02-23 14:45:00,58.56,58.6,58.53,58.55,38000.0,43.0939,43.1234,43.0719,43.0866,38000.0
2015-02-23 14:50:00,58.56,58.56,58.45,58.47,32500.0,43.0939,43.0939,43.013,43.0277,32500.0
2015-02-23 14:55:00,58.47,58.48,58.41,58.42,53400.0,43.0277,43.0351,42.9836,42.9909,53400.0
2015-02-23 15:00:00,58.41,58.47,58.36,58.38,57200.0,42.9836,43.0277,42.9468,42.9615,57200.0
2015-02-23 15:05:00,58.36,58.4,58.33,58.33,56000.0,42.9468,42.9762,42.9247,42.9247,56000.0
2015-02-23 15:10:00,58.32,58.33,58.3,58.32,51000.0,42.9173,42.9247,42.9026,42.9173,51000.0
2015-02-23 15:15:00,58.31,58.37,58.26,58.34,105000.0,42.91,42.9541,42.8732,42.932,105000.0
2015-02-23 15:20:00,58.35,58.46,58.34,58.46,72300.0,42.9394,43.0204,42.932,43.0204,72300.0
2015-02-23 15:25:00,58.46,58.48,58.45,58.48,36100.0,43.0204,43.0351,43.013,43.0351,36100.0
2015-02-23 15:30:00,58.48,58.5,58.47,58.5,42900.0,43.0351,43.0498,43.0277,43.0498,42900.0
2015-02-23 15:35:00,58.5,58.52,58.48,58.52,75900.0,43.0498,43.0645,43.0351,43.0645,75900.0
2015-02-23 15:40:00,58.52,58.58,58.51,58.58,76400.0,43.0645,43.1087,43.0572,43.1087,76400.0
2015-02-23 15:45:00,58.59,58.64,58.57,58.63,105800.0,43.116,43.1528,43.1013,43.1455,105800.0
2015-02-23 15:50:00,58.64,58.67,58.62,58.65,90600.0,43.1528,43.1749,43.1381,43.1602,90600.0
2015-02-23 15:55:00,58.65,58.77,58.64,58.7,231600.0,43.1602,43.2485,43.1528,43.197,231600.0
2015-02-24 09:30:00,57.0,57.3,56.11,56.14,541300.0,41.946,42.1667,41.291,41.3131,541300.0
2015-02-24 09:35:00,56.14,56.55,56.08,56.5,272300.0,41.3131,41.6148,41.2689,41.578,272300.0
2015-02-24 09:40:00,56.5,56.86,56.4,56.65,297800.0,41.578,41.8429,41.5044,41.6884,297800.0
2015-02-24 09:45:00,56.65,56.81,56.38,56.81,189700.0,41.6884,41.8061,41.4897,41.8061,189700.0
2015-02-24 09:50:00,56.82,57.0,56.72,56.9,264500.0,41.8135,41.946,41.7399,41.8724,264500.0
2015-02-24 09:55:00,56.9,56.95,56.81,56.84,170200.0,41.8724,41.9092,41.8061,41.8282,170200.0
2015-02-24 10:00:00,56.84,56.89,56.6,56.63,151600.0,41.8282,41.865,41.6516,41.6737,151600.0
2015-02-24 10:05:00,56.62,56.65,56.4,56.46,216000.0,41.6663,41.6884,41.5044,41.5486,216000.0
2015-02-24 10:10:00,56.48,56.53,56.36,56.52,87000.0,41.5633,41.6001,41.475,41.5927,87000.0
2015-02-24 10:15:00,56.53,56.65,56.39,56.65,108200.0,41.6001,41.6884,41.4971,41.6884,108200.0
2015-02-24 10:20:00,56.64,56.83,56.5,56.74,185400.0,41.681,41.8208,41.578,41.7546,185400.0
2015-02-24 10:25:00,56.75,56.9,56.64,56.84,230800.0,41.762,41.8724,41.681,41.8282,230800.0
2015-02-24 10:30:00,56.84,56.87,56.62,56.64,60300.0,41.8282,41.8503,41.6663,41.681,60300.0
2015-02-24 10:35:00,56.64,56.64,56.5,56.5,79700.0,41.681,41.681,41.578,41.578,79700.0
2015-02-24 10:40:00,56.5,56.65,56.5,56.64,91900.0,41.578,41.6884,41.578,41.681,91900.0
2015-02-24 10:45:00,56.64,56.68,56.44,56.49,62600.0,41.681,41.7105,41.5339,41.5706,62600.0
2015-02-24 10:50:00,56.5,56.57,56.38,56.44,54700.0,41.578,41.6295,41.4897,41.5339,54700.0
2015-02-24 10:55:00,56.45,56.47,56.35,56.4,80000.0,41.5412,41.5559,41.4676,41.5044,80000.0
2015-02-24 11:00:00,56.4,56.41,56.35,56.36,60500.0,41.5044,41.5118,41.4676,41.475,60500.0
2015-02-24 11:05:00,56.36,56.39,56.28,56.36,98100.0,41.475,41.4971,41.4161,41.475,98100.0
2015-02-24 11:10:00,56.37,56.51,56.35,56.42,84200.0,41.4823,41.5854,41.4676,41.5191,84200.0
2015-02-24 11:15:00,56.43,56.49,56.25,56.25,73400.0,41.5265,41.5706,41.394,41.394,73400.0
2015-02-24 11:20:00,56.28,56.31,56.15,56.28,97400.0,41.4161,41.4382,41.3204,41.4161,97400.0
2015-02-24 11:25:00,56.29,56.37,56.23,56.31,60300.0,41.4235,41.4823,41.3793,41.4382,60300.0
2015-02-24 11:30:00,56.31,56.45,56.2,56.22,65400.0,41.4382,41.5412,41.3572,41.372,65400.0
2015-02-24 11:35:00,56.22,56.29,56.19,56.25,43800.0,41.372,41.4235,41.3499,41.394,43800.0
2015-02-24 11:40:00,56.24,56.42,56.19,56.35,66400.0,41.3867,41.5191,41.3499,41.4676,66400.0
2015-02-24 11:45:00,56.36,56.49,56.36,56.47,51500.0,41.475,41.5706,41.475,41.5559,51500.0
2015-02-24 11:50:00,56.47,56.52,56.43,56.43,33700.0,41.5559,41.5927,41.5265,41.5265,33700.0
2015-02-24 11:55:00,56.44,56.44,56.32,56.33,68800.0,41.5339,41.5339,41.4455,41.4529,68800.0
2015-02-24 12:00:00,56.32,56.35,56.23,56.32,45200.0,41.4455,41.4676,41.3793,41.4455,45200.0
2015-02-24 12:05:00,56.3,56.33,56.24,56.25,41900.0,41.4308,41.4529,41.3867,41.394,41900.0
2015-02-24 12:10:00,56.25,56.26,56.18,56.24,42500.0,41.394,41.4014,41.3425,41.3867,42500.0
2015-02-24 12:15:00,56.23,56.23,56.13,56.16,61200.0,41.3793,41.3793,41.3057,41.3278,61200.0
2015-02-24 12:20:00,56.15,56.16,55.98,55.98,177700.0,41.3204,41.3278,41.1953,41.1953,177700.0
2015-02-24 12:25:00,55.99,56.12,55.95,56.12,106800.0,41.2027,41.2984,41.1733,41.2984,106800.0
2015-02-24 12:30:00,56.12,56.22,56.06,56.22,50000.0,41.2984,41.372,41.2542,41.372,50000.0
2015-02-24 12:35:00,56.23,56.24,56.1,56.15,82400.0,41.3793,41.3867,41.2836,41.3204,82400.0
2015-02-24 12:40:00,56.15,56.2,56.13,56.17,41000.0,41.3204,41.3572,41.3057,41.3352,41000.0
2015-02-24 12:45:00,56.19,56.28,56.17,56.17,72600.0,41.3499,41.4161,41.3352,41.3352,72600.0
2015-02-24 12:50:00,56.18,56.28,56.08,56.16,74900.0,41.3425,41.4161,41.2689,41.3278,74900.0
2015-02-24 12:55:00,56.17,56.23,56.11,56.13,53700.0,41.3352,41.3793,41.291,41.3057,53700.0
2015-02-24 13:00:00,56.12,56.18,56.09,56.12,32400.0,41.2984,41.3425,41.2763,41.2984,32400.0
2015-02-24 13:05:00,56.11,56.12,56.03,56.06,51300.0,41.291,41.2984,41.2321,41.2542,51300.0
2015-02-24 13:10:00,56.07,56.11,56.03,56.05,69400.0,41.2616,41.291,41.2321,41.2469,69400.0
2015-02-24 13:15:00,56.05,56.12,56.02,56.03,51000.0,41.2469,41.2984,41.2248,41.2321,51000.0
2015-02-24 13:20:00,56.03,56.12,56.01,56.1,28700.0,41.2321,41.2984,41.2174,41.2836,28700.0
2015-02-24 13:25:00,56.1,56.12,56.09,56.12,35700.0,41.2836,41.2984,41.2763,41.2984,35700.0
2015-02-24 13:30:00,56.13,56.26,56.13,56.22,77900.0,41.3057,41.4014,41.3057,41.372,77900.0
2015-02-24 13:35:00,56.22,56.23,56.13,56.23,38000.0,41.372,41.3793,41.3057,41.3793,38000.0
2015-02-24 13:40:00,56.24,56.25,56.12,56.14,25000.0,41.3867,41.394,41.2984,41.3131,25000.0
2015-02-24 13:45:00,56.15,56.17,56.07,56.14,45100.0,41.3204,41.3352,41.2616,41.3131,45100.0
2015-02-24 13:50:00,56.14,56.15,56.04,56.05,39700.0,41.3131,41.3204,41.2395,41.2469,39700.0
2015-02-24 13:55:00,56.06,56.09,56.04,56.07,32000.0,41.2542,41.2763,41.2395,41.2616,32000.0
2015-02-24 14:00:00,56.08,56.15,56.07,56.14,38300.0,41.2689,41.3204,41.2616,41.3131,38300.0
2015-02-24 14:05:00,56.15,56.21,56.13,56.17,29200.0,41.3204,41.3646,41.3057,41.3352,29200.0
2015-02-24 14:10:00,56.17,56.18,56.12,56.16,41200.0,41.3352,41.3425,41.2984,41.3278,41200.0
2015-02-24 14:15:00,56.16,56.22,56.15,56.21,44300.0,41.3278,41.372,41.3204,41.3646,44300.0
2015-02-24 14:20:00,56.23,56.26,56.2,56.22,53800.0,41.3793,41.4014,41.3572,41.372,53800.0
2015-02-24 14:25:00,56.21,56.22,56.14,56.17,70400.0,41.3646,41.372,41.3131,41.3352,70400.0
2015-02-24 14:30:00,56.18,56.18,56.14,56.16,51500.0,41.3425,41.3425,41.3131,41.3278,51500.0
2015-02-24 14:35:00,56.16,56.19,56.15,56.19,68600.0,41.3278,41.3499,41.3204,41.3499,68600.0
2015-02-24 14:40:00,56.19,56.19,56.15,56.15,72700.0,41.3499,41.3499,41.3204,41.3204,72700.0
2015-02-24 14:45:00,56.16,56.17,56.14,56.14,41900.0,41.3278,41.3352,41.3131,41.3131,41900.0
2015-02-24 14:50:00,56.15,56.19,56.14,56.17,70300.0,41.3204,41.3499,41.3131,41.3352,70300.0
2015-02-24 14:55:00,56.17,56.19,56.1,56.13,54600.0,41.3352,41.3499,41.2836,41.3057,54600.0
2015-02-24 15:00:00,56.13,56.18,56.09,56.18,105800.0,41.3057,41.3425,41.2763,41.3425,105800.0
2015-02-24 15:05:00,56.19,56.33,56.16,56.3,92900.0,41.3499,41.4529,41.3278,41.4308,92900.0
2015-02-24 15:10:00,56.3,56.3,56.21,56.21,89700.0,41.4308,41.4308,41.3646,41.3646,89700.0
2015-02-24 15:15:00,56.22,56.22,56.15,56.18,85000.0,41.372,41.372,41.3204,41.3425,85000.0
2015-02-24 15:20:00,56.17,56.18,56.15,56.16,78100.0,41.3352,41.3425,41.3204,41.3278,78100.0
2015-02-24 15:25:00,56.15,56.23,56.15,56.2,128700.0,41.3204,41.3793,41.3204,41.3572,128700.0
2015-02-24 15:30:00,56.2,56.34,56.19,56.29,148600.0,41.3572,41.4603,41.3499,41.4235,148600.0
2015-02-24 15:35:00,56.29,56.33,56.2,56.32,131700.0,41.4235,41.4529,41.3572,41.4455,131700.0
2015-02-24 15:40:00,56.33,56.34,56.21,56.25,159600.0,41.4529,41.4603,41.3646,41.394,159600.0
2015-02-24 15:45:00,56.24,56.25,56.15,56.16,241200.0,41.3867,41.394,41.3204,41.3278,241200.0
2015-02-24 15:50:00,56.16,56.17,56.0,56.09,397700.0,41.3278,41.3352,41.2101,41.2763,397700.0
2015-02-24 15:55:00,56.09,56.13,56.04,56.13,373900.0,41.2763,41.3057,41.2395,41.3057,373900.0
2015-02-25 09:30:00,55.33,55.35,54.73,54.78,424400.0,40.717,40.7317,40.2755,40.3123,424400.0
2015-02-25 09:35:00,54.77,55.03,54.7,55.01,345600.0,40.3049,40.4962,40.2534,40.4815,345600.0
2015-02-25 09:40:00,55.02,55.03,54.81,54.85,204600.0,40.4889,40.4962,40.3343,40.3638,204600.0
2015-02-25 09:45:00,54.83,54.9,54.72,54.85,179100.0,40.3491,40.4006,40.2681,40.3638,179100.0
2015-02-25 09:50:00,54.85,54.89,54.52,54.55,243300.0,40.3638,40.3932,40.1209,40.143,243300.0
2015-02-25 09:55:00,54.55,54.74,54.54,54.71,209800.0,40.143,40.2828,40.1357,40.2608,209800.0
2015-02-25 10:00:00,54.7,54.84,54.68,54.83,152100.0,40.2534,40.3564,40.2387,40.3491,152100.0
2015-02-25 10:05:00,54.84,54.97,54.81,54.93,159400.0,40.3564,40.4521,40.3343,40.4227,159400.0
2015-02-25 10:10:00,54.93,54.95,54.85,54.87,182500.0,40.4227,40.4374,40.3638,40.3785,182500.0
2015-02-25 10:15:00,54.86,54.93,54.84,54.9,189300.0,40.3711,40.4227,40.3564,40.4006,189300.0
2015-02-25 10:20:00,54.9,54.99,54.76,54.77,219000.0,40.4006,40.4668,40.2975,40.3049,219000.0
2015-02-25 10:25:00,54.78,54.78,54.6,54.6,207000.0,40.3123,40.3123,40.1798,40.1798,207000.0
2015-02-25 10:30:00,54.6,54.69,54.5,54.65,180100.0,40.1798,40.246,40.1062,40.2166,180100.0
2015-02-25 10:35:00,54.66,54.83,54.64,54.78,90100.0,40.224,40.3491,40.2092,40.3123,90100.0
2015-02-25 10:40:00,54.76,54.99,54.74,54.95,156300.0,40.2975,40.4668,40.2828,40.4374,156300.0
2015-02-25 10:45:00,54.95,55.1,54.93,55.06,199100.0,40.4374,40.5478,40.4227,40.5183,199100.0
2015-02-25 10:50:00,55.06,55.2,55.06,55.18,146100.0,40.5183,40.6213,40.5183,40.6066,146100.0
2015-02-25 10:55:00,55.18,55.37,55.17,55.37,107400.0,40.6066,40.7464,40.5993,40.7464,107400.0
2015-02-25 11:00:00,55.37,55.4,55.33,55.38,82700.0,40.7464,40.7685,40.717,40.7538,82700.0
2015-02-25 11:05:00,55.39,55.45,55.37,55.41,67700.0,40.7612,40.8053,40.7464,40.7759,67700.0
2015-02-25 11:10:00,55.41,55.45,55.38,55.42,77700.0,40.7759,40.8053,40.7538,40.7832,77700.0
2015-02-25 11:15:00,55.41,55.6,55.4,55.55,113600.0,40.7759,40.9157,40.7685,40.8789,113600.0
2015-02-25 11:20:00,55.55,55.65,55.5,55.62,78900.0,40.8789,40.9525,40.8421,40.9304,78900.0
2015-02-25 11:25:00,55.63,55.65,55.59,55.65,72400.0,40.9378,40.9525,40.9083,40.9525,72400.0
2015-02-25 11:30:00,55.64,55.64,55.37,55.4,79000.0,40.9451,40.9451,40.7464,40.7685,79000.0
2015-02-25 11:35:00,55.4,55.53,55.34,55.5,87100.0,40.7685,40.8642,40.7244,40.8421,87100.0
2015-02-25 11:40:00,55.49,55.65,55.49,55.65,94600.0,40.8348,40.9525,40.8348,40.9525,94600.0
2015-02-25 11:45:00,55.65,55.65,55.57,55.64,54400.0,40.9525,40.9525,40.8936,40.9451,54400.0
2015-02-25 11:50:00,55.63,55.78,55.61,55.76,60400.0,40.9378,41.0482,40.9231,41.0334,60400.0
2015-02-25 11:55:00,55.77,55.83,55.75,55.76,46400.0,41.0408,41.085,41.0261,41.0334,46400.0
2015-02-25 12:00:00,55.75,55.78,55.66,55.78,49000.0,41.0261,41.0482,40.9599,41.0482,49000.0
2015-02-25 12:05:00,55.78,55.81,55.74,55.79,58600.0,41.0482,41.0702,41.0187,41.0555,58600.0
2015-02-25 12:10:00,55.79,55.86,55.76,55.86,40100.0,41.0555,41.107,41.0334,41.107,40100.0
2015-02-25 12:15:00,55.85,55.9,55.84,55.88,51400.0,41.0997,41.1365,41.0923,41.1217,51400.0
2015-02-25 12:20:00,55.88,55.89,55.8,55.86,144000.0,41.1217,41.1291,41.0629,41.107,144000.0
2015-02-25 12:25:00,55.85,55.86,55.75,55.77,112300.0,41.0997,41.107,41.0261,41.0408,112300.0
2015-02-25 12:30:00,55.77,55.78,55.75,55.77,25100.0,41.0408,41.0482,41.0261,41.0408,25100.0
2015-02-25 12:35:00,55.77,55.87,55.77,55.85,29000.0,41.0408,41.1144,41.0408,41.0997,29000.0
2015-02-25 12:40:00,55.85,55.87,55.83,55.85,27900.0,41.0997,41.1144,41.085,41.0997,27900.0
2015-02-25 12:45:00,55.86,55.88,55.8,55.88,46400.0,41.107,41.1217,41.0629,41.1217,46400.0
2015-02-25 12:50:00,55.88,55.9,55.83,55.89,41000.0,41.1217,41.1365,41.085,41.1291,41000.0
2015-02-25 12:55:00,55.9,55.9,55.83,55.89,46900.0,41.1365,41.1365,41.085,41.1291,46900.0
2015-02-25 13:00:00,55.89,55.94,55.89,55.93,58000.0,41.1291,41.1659,41.1291,41.1585,58000.0
2015-02-25 13:05:00,55.93,56.0,55.92,55.93,86800.0,41.1585,41.2101,41.1512,41.1585,86800.0
2015-02-25 13:10:00,55.94,55.95,55.84,55.89,114200.0,41.1659,41.1733,41.0923,41.1291,114200.0
2015-02-25 13:15:00,55.9,55.93,55.75,55.77,84300.0,41.1365,41.1585,41.0261,41.0408,84300.0
2015-02-25 13:20:00,55.78,55.81,55.75,55.8,41300.0,41.0482,41.0702,41.0261,41.0629,41300.0
2015-02-25 13:25:00,55.8,55.94,55.77,55.94,42900.0,41.0629,41.1659,41.0408,41.1659,42900.0
2015-02-25 13:30:00,55.94,55.98,55.93,55.96,26800.0,41.1659,41.1953,41.1585,41.1806,26800.0
2015-02-25 13:35:00,55.96,55.98,55.9,55.91,106100.0,41.1806,41.1953,41.1365,41.1438,106100.0
2015-02-25 13:40:00,55.9,55.91,55.8,55.84,41700.0,41.1365,41.1438,41.0629,41.0923,41700.0
2015-02-25 13:45:00,55.83,56.0,55.83,56.0,28800.0,41.085,41.2101,41.085,41.2101,28800.0
2015-02-25 13:50:00,56.0,56.07,55.93,56.01,42100.0,41.2101,41.2616,41.1585,41.2174,42100.0
2015-02-25 13:55:00,56.02,56.11,55.98,56.1,51700.0,41.2248,41.291,41.1953,41.2836,51700.0
2015-02-25 14:00:00,56.1,56.16,56.05,56.16,34200.0,41.2836,41.3278,41.2469,41.3278,34200.0
2015-02-25 14:05:00,56.15,56.23,56.15,56.22,76200.0,41.3204,41.3793,41.3204,41.372,76200.0
2015-02-25 14:10:00,56.22,56.27,56.21,56.26,49900.0,41.372,41.4087,41.3646,41.4014,49900.0
2015-02-25 14:15:00,56.26,56.31,56.22,56.28,56600.0,41.4014,41.4382,41.372,41.4161,56600.0
2015-02-25 14:20:00,56.28,56.28,56.18,56.22,74000.0,41.4161,41.4161,41.3425,41.372,74000.0
2015-02-25 14:25:00,56.25,56.25,56.17,56.18,84000.0,41.394,41.394,41.3352,41.3425,84000.0
2015-02-25 14:30:00,56.19,56.2,56.12,56.14,67900.0,41.3499,41.3572,41.2984,41.3131,67900.0
2015-02-25 14:35:00,56.13,56.15,55.9,55.94,100200.0,41.3057,41.3204,41.1365,41.1659,100200.0
2015-02-25 14:40:00,55.95,56.1,55.74,55.8,208000.0,41.1733,41.2836,41.0187,41.0629,208000.0
2015-02-25 14:45:00,55.8,55.9,55.77,55.87,70900.0,41.0629,41.1365,41.0408,41.1144,70900.0
2015-02-25 14:50:00,55.87,55.9,55.73,55.78,126900.0,41.1144,41.1365,41.0114,41.0482,126900.0
2015-02-25 14:55:00,55.79,55.81,55.77,55.77,44200.0,41.0555,41.0702,41.0408,41.0408,44200.0
2015-02-25 15:00:00,55.77,55.93,55.77,55.93,71300.0,41.0408,41.1585,41.0408,41.1585,71300.0
2015-02-25 15:05:00,55.93,55.94,55.88,55.88,87400.0,41.1585,41.1659,41.1217,41.1217,87400.0
2015-02-25 15:10:00,55.89,56.01,55.88,56.01,65600.0,41.1291,41.2174,41.1217,41.2174,65600.0
2015-02-25 15:15:00,56.01,56.07,55.99,56.06,50500.0,41.2174,41.2616,41.2027,41.2542,50500.0
2015-02-25 15:20:00,56.06,56.08,56.01,56.04,83900.0,41.2542,41.2689,41.2174,41.2395,83900.0
2015-02-25 15:25:00,56.05,56.07,56.02,56.05,59100.0,41.2469,41.2616,41.2248,41.2469,59100.0
2015-02-25 15:30:00,56.04,56.11,56.03,56.11,89600.0,41.2395,41.291,41.2321,41.291,89600.0
2015-02-25 15:35:00,56.11,56.19,56.06,56.07,148900.0,41.291,41.3499,41.2542,41.2616,148900.0
2015-02-25 15:40:00,56.07,56.14,56.06,56.14,83500.0,41.2616,41.3131,41.2542,41.3131,83500.0
2015-02-25 15:45:00,56.14,56.34,56.14,56.34,151600.0,41.3131,41.4603,41.3131,41.4603,151600.0
2015-02-25 15:50:00,56.34,56.4,56.32,56.35,222100.0,41.4603,41.5044,41.4455,41.4676,222100.0
2015-02-25 15:55:00,56.34,56.34,56.21,56.3,368300.0,41.4603,41.4603,41.3646,41.4308,368300.0
2015-02-26 09:30:00,55.89,56.68,55.89,56.47,175000.0,41.1291,41.7105,41.1291,41.5559,175000.0
2015-02-26 09:35:00,56.48,57.0,56.44,56.91,139500.0,41.5633,41.946,41.5339,41.8797,139500.0
2015-02-26 09:40:00,56.95,57.01,56.84,56.85,159100.0,41.9092,41.9533,41.8282,41.8356,159100.0
2015-02-26 09:45:00,56.85,56.85,56.6,56.74,100300.0,41.8356,41.8356,41.6516,41.7546,100300.0
2015-02-26 09:50:00,56.71,56.88,56.68,56.84,121500.0,41.7325,41.8576,41.7105,41.8282,121500.0
2015-02-26 09:55:00,56.85,57.25,56.74,57.09,212000.0,41.8356,42.1299,41.7546,42.0122,212000.0
2015-02-26 10:00:00,57.09,57.34,56.99,57.34,130600.0,42.0122,42.1962,41.9386,42.1962,130600.0
2015-02-26 10:05:00,57.34,57.4,57.09,57.17,113700.0,42.1962,42.2403,42.0122,42.0711,113700.0
2015-02-26 10:10:00,57.19,57.2,57.03,57.2,94100.0,42.0858,42.0931,41.968,42.0931,94100.0
2015-02-26 10:15:00,57.19,57.25,57.08,57.17,71100.0,42.0858,42.1299,42.0048,42.0711,71100.0
2015-02-26 10:20:00,57.17,57.18,56.9,56.92,91600.0,42.0711,42.0784,41.8724,41.8871,91600.0
2015-02-26 10:25:00,56.92,57.01,56.87,56.9,137100.0,41.8871,41.9533,41.8503,41.8724,137100.0
2015-02-26 10:30:00,56.9,56.91,56.59,56.59,71000.0,41.8724,41.8797,41.6442,41.6442,71000.0
2015-02-26 10:35:00,56.6,56.65,56.46,56.62,146700.0,41.6516,41.6884,41.5486,41.6663,146700.0
2015-02-26 10:40:00,56.63,56.71,56.58,56.59,164800.0,41.6737,41.7325,41.6369,41.6442,164800.0
2015-02-26 10:45:00,56.58,56.73,56.58,56.73,96800.0,41.6369,41.7473,41.6369,41.7473,96800.0
2015-02-26 10:50:00,56.73,56.84,56.68,56.84,82800.0,41.7473,41.8282,41.7105,41.8282,82800.0
2015-02-26 10:55:00,56.84,57.03,56.84,56.99,100200.0,41.8282,41.968,41.8282,41.9386,100200.0
2015-02-26 11:00:00,56.99,57.05,56.81,56.82,62000.0,41.9386,41.9827,41.8061,41.8135,62000.0
2015-02-26 11:05:00,56.82,56.97,56.82,56.9,45600.0,41.8135,41.9239,41.8135,41.8724,45600.0
2015-02-26 11:10:00,56.89,57.08,56.84,57.02,122200.0,41.865,42.0048,41.8282,41.9607,122200.0
2015-02-26 11:15:00,57.0,57.03,56.97,57.0,43000.0,41.946,41.968,41.9239,41.946,43000.0
2015-02-26 11:20:00,56.99,57.09,56.97,57.08,84600.0,41.9386,42.0122,41.9239,42.0048,84600.0
2015-02-26 11:25:00,57.08,57.13,56.99,57.06,62400.0,42.0048,42.0416,41.9386,41.9901,62400.0
2015-02-26 11:30:00,57.05,57.29,57.04,57.29,159600.0,41.9827,42.1594,41.9754,42.1594,159600.0
2015-02-26 11:35:00,57.29,57.3,57.23,57.23,55900.0,42.1594,42.1667,42.1152,42.1152,55900.0
2015-02-26 11:40:00,57.22,57.35,57.22,57.31,83200.0,42.1078,42.2035,42.1078,42.1741,83200.0
2015-02-26 11:45:00,57.32,57.32,57.21,57.26,51300.0,42.1814,42.1814,42.1005,42.1373,51300.0
2015-02-26 11:50:00,57.24,57.26,57.12,57.14,67500.0,42.1226,42.1373,42.0343,42.049,67500.0
2015-02-26 11:55:00,57.14,57.14,57.03,57.09,31300.0,42.049,42.049,41.968,42.0122,31300.0
2015-02-26 12:00:00,57.08,57.08,56.84,56.88,68000.0,42.0048,42.0048,41.8282,41.8576,68000.0
2015-02-26 12:05:00,56.9,56.92,56.87,56.89,42900.0,41.8724,41.8871,41.8503,41.865,42900.0
2015-02-26 12:10:00,56.88,56.89,56.78,56.83,38900.0,41.8576,41.865,41.7841,41.8208,38900.0
2015-02-26 12:15:00,56.84,56.85,56.65,56.66,40100.0,41.8282,41.8356,41.6884,41.6957,40100.0
2015-02-26 12:20:00,56.67,56.72,56.65,56.68,44400.0,41.7031,41.7399,41.6884,41.7105,44400.0
2015-02-26 12:25:00,56.67,56.86,56.65,56.81,39300.0,41.7031,41.8429,41.6884,41.8061,39300.0
2015-02-26 12:30:00,56.81,56.83,56.76,56.8,37400.0,41.8061,41.8208,41.7693,41.7988,37400.0
2015-02-26 12:35:00,56.79,56.88,56.76,56.88,50200.0,41.7914,41.8576,41.7693,41.8576,50200.0
2015-02-26 12:40:00,56.88,56.93,56.81,56.82,34900.0,41.8576,41.8944,41.8061,41.8135,34900.0
2015-02-26 12:45:00,56.82,56.92,56.8,56.87,18300.0,41.8135,41.8871,41.7988,41.8503,18300.0
2015-02-26 12:50:00,56.88,56.94,56.84,56.93,23400.0,41.8576,41.9018,41.8282,41.8944,23400.0
2015-02-26 12:55:00,56.93,56.94,56.86,56.86,37500.0,41.8944,41.9018,41.8429,41.8429,37500.0
2015-02-26 13:00:00,56.86,56.97,56.86,56.9,133800.0,41.8429,41.9239,41.8429,41.8724,133800.0
2015-02-26 13:05:00,56.9,56.91,56.87,56.89,48600.0,41.8724,41.8797,41.8503,41.865,48600.0
2015-02-26 13:10:00,56.88,56.9,56.86,56.89,30200.0,41.8576,41.8724,41.8429,41.865,30200.0
2015-02-26 13:15:00,56.9,56.91,56.72,56.73,50000.0,41.8724,41.8797,41.7399,41.7473,50000.0
2015-02-26 13:20:00,56.73,56.73,56.63,56.65,45000.0,41.7473,41.7473,41.6737,41.6884,45000.0
2015-02-26 13:25:00,56.66,56.7,56.65,56.69,24400.0,41.6957,41.7252,41.6884,41.7178,24400.0
2015-02-26 13:30:00,56.69,56.79,56.69,56.73,31700.0,41.7178,41.7914,41.7178,41.7473,31700.0
2015-02-26 13:35:00,56.75,56.79,56.71,56.78,40400.0,41.762,41.7914,41.7325,41.7841,40400.0
2015-02-26 13:40:00,56.78,56.82,56.73,56.76,47900.0,41.7841,41.8135,41.7473,41.7693,47900.0
2015-02-26 13:45:00,56.76,56.8,56.74,56.8,32000.0,41.7693,41.7988,41.7546,41.7988,32000.0
2015-02-26 13:50:00,56.79,56.87,56.78,56.8,35000.0,41.7914,41.8503,41.7841,41.7988,35000.0
2015-02-26 13:55:00,56.79,56.86,56.74,56.8,44500.0,41.7914,41.8429,41.7546,41.7988,44500.0
2015-02-26 14:00:00,56.8,56.91,56.71,56.91,91400.0,41.7988,41.8797,41.7325,41.8797,91400.0
2015-02-26 14:05:00,56.9,56.97,56.77,56.77,86000.0,41.8724,41.9239,41.7767,41.7767,86000.0
2015-02-26 14:10:00,56.77,56.91,56.77,56.89,58700.0,41.7767,41.8797,41.7767,41.865,58700.0
2015-02-26 14:15:00,56.89,56.89,56.73,56.74,39800.0,41.865,41.865,41.7473,41.7546,39800.0
2015-02-26 14:20:00,56.73,56.85,56.73,56.84,36700.0,41.7473,41.8356,41.7473,41.8282,36700.0
2015-02-26 14:25:00,56.83,56.84,56.72,56.74,24600.0,41.8208,41.8282,41.7399,41.7546,24600.0
2015-02-26 14:30:00,56.74,56.8,56.64,56.65,38700.0,41.7546,41.7988,41.681,41.6884,38700.0
2015-02-26 14:35:00,56.66,56.68,56.59,56.62,102900.0,41.6957,41.7105,41.6442,41.6663,102900.0
2015-02-26 14:40:00,56.61,56.64,56.56,56.64,37400.0,41.659,41.681,41.6222,41.681,37400.0
2015-02-26 14:45:00,56.63,56.75,56.61,56.75,63200.0,41.6737,41.762,41.659,41.762,63200.0
2015-02-26 14:50:00,56.75,56.75,56.6,56.71,44000.0,41.762,41.762,41.6516,41.7325,44000.0
2015-02-26 14:55:00,56.7,56.7,56.58,56.65,25900.0,41.7252,41.7252,41.6369,41.6884,25900.0
2015-02-26 15:00:00,56.66,56.66,56.52,56.57,46300.0,41.6957,41.6957,41.5927,41.6295,46300.0
2015-02-26 15:05:00,56.56,56.65,56.53,56.61,43800.0,41.6222,41.6884,41.6001,41.659,43800.0
2015-02-26 15:10:00,56.62,56.65,56.59,56.62,29800.0,41.6663,41.6884,41.6442,41.6663,29800.0
2015-02-26 15:15:00,56.63,56.7,56.58,56.68,48200.0,41.6737,41.7252,41.6369,41.7105,48200.0
2015-02-26 15:20:00,56.68,56.68,56.59,56.6,34300.0,41.7105,41.7105,41.6442,41.6516,34300.0
2015-02-26 15:25:00,56.6,56.76,56.55,56.69,99200.0,41.6516,41.7693,41.6148,41.7178,99200.0
2015-02-26 15:30:00,56.68,56.81,56.65,56.8,70500.0,41.7105,41.8061,41.6884,41.7988,70500.0
2015-02-26 15:35:00,56.81,56.83,56.7,56.7,73200.0,41.8061,41.8208,41.7252,41.7252,73200.0
2015-02-26 15:40:00,56.7,56.86,56.68,56.82,99300.0,41.7252,41.8429,41.7105,41.8135,99300.0
2015-02-26 15:45:00,56.83,56.85,56.69,56.75,82600.0,41.8208,41.8356,41.7178,41.762,82600.0
2015-02-26 15:50:00,56.76,56.79,56.68,56.77,94000.0,41.7693,41.7914,41.7105,41.7767,94000.0
2015-02-26 15:55:00,56.77,56.78,56.7,56.7,179300.0,41.7767,41.7841,41.7252,41.7252,179300.0
2015-02-27 09:30:00,56.49,56.9,56.34,56.73,64300.0,41.5706,41.8724,41.4603,41.7473,64300.0
2015-02-27 09:35:00,56.79,56.8,56.51,56.64,60800.0,41.7914,41.7988,41.5854,41.681,60800.0
2015-02-27 09:40:00,56.66,57.13,56.66,56.99,94700.0,41.6957,42.0416,41.6957,41.9386,94700.0
2015-02-27 09:45:00,57.0,57.02,56.86,56.87,37100.0,41.946,41.9607,41.8429,41.8503,37100.0
2015-02-27 09:50:00,56.85,56.99,56.75,56.82,47000.0,41.8356,41.9386,41.762,41.8135,47000.0
2015-02-27 09:55:00,56.79,56.95,56.79,56.93,111400.0,41.7914,41.9092,41.7914,41.8944,111400.0
2015-02-27 10:00:00,56.92,57.02,56.89,57.0,95600.0,41.8871,41.9607,41.865,41.946,95600.0
2015-02-27 10:05:00,56.96,56.97,56.64,56.72,72600.0,41.9165,41.9239,41.681,41.7399,72600.0
2015-02-27 10:10:00,56.7,56.81,56.54,56.58,37200.0,41.7252,41.8061,41.6074,41.6369,37200.0
2015-02-27 10:15:00,56.6,56.61,56.55,56.6,35200.0,41.6516,41.659,41.6148,41.6516,35200.0
2015-02-27 10:20:00,56.6,56.6,56.53,56.59,45300.0,41.6516,41.6516,41.6001,41.6442,45300.0
2015-02-27 10:25:00,56.59,56.65,56.59,56.62,18800.0,41.6442,41.6884,41.6442,41.6663,18800.0
2015-02-27 10:30:00,56.63,56.65,56.51,56.57,29400.0,41.6737,41.6884,41.5854,41.6295,29400.0
2015-02-27 10:35:00,56.58,56.66,56.56,56.61,31600.0,41.6369,41.6957,41.6222,41.659,31600.0
2015-02-27 10:40:00,56.6,56.65,56.59,56.65,12300.0,41.6516,41.6884,41.6442,41.6884,12300.0
2015-02-27 10:45:00,56.66,56.74,56.63,56.72,33300.0,41.6957,41.7546,41.6737,41.7399,33300.0
2015-02-27 10:50:00,56.71,56.74,56.67,56.68,26800.0,41.7325,41.7546,41.7031,41.7105,26800.0
2015-02-27 10:55:00,56.69,56.8,56.69,56.77,17400.0,41.7178,41.7988,41.7178,41.7767,17400.0
2015-02-27 11:00:00,56.77,56.86,56.73,56.83,57700.0,41.7767,41.8429,41.7473,41.8208,57700.0
2015-02-27 11:05:00,56.82,56.82,56.77,56.78,25000.0,41.8135,41.8135,41.7767,41.7841,25000.0
2015-02-27 11:10:00,56.78,56.86,56.75,56.86,24400.0,41.7841,41.8429,41.762,41.8429,24400.0
2015-02-27 11:15:00,56.86,56.93,56.86,56.9,33400.0,41.8429,41.8944,41.8429,41.8724,33400.0
2015-02-27 11:20:00,56.89,56.95,56.87,56.95,159500.0,41.865,41.9092,41.8503,41.9092,159500.0
2015-02-27 11:25:00,56.97,56.98,56.9,56.94,36300.0,41.9239,41.9312,41.8724,41.9018,36300.0
2015-02-27 11:30:00,56.94,56.97,56.91,56.97,23400.0,41.9018,41.9239,41.8797,41.9239,23400.0
2015-02-27 11:35:00,56.97,57.0,56.91,56.91,13700.0,41.9239,41.946,41.8797,41.8797,13700.0
2015-02-27 11:40:00,56.91,57.02,56.9,56.98,42800.0,41.8797,41.9607,41.8724,41.9312,42800.0
2015-02-27 11:45:00,56.98,56.99,56.92,56.98,49100.0,41.9312,41.9386,41.8871,41.9312,49100.0
2015-02-27 11:50:00,56.99,57.07,56.98,57.01,66500.0,41.9386,41.9975,41.9312,41.9533,66500.0
2015-02-27 11:55:00,57.0,57.02,56.98,57.02,9700.0,41.946,41.9607,41.9312,41.9607,9700.0
2015-02-27 12:00:00,57.02,57.06,56.88,56.91,36900.0,41.9607,41.9901,41.8576,41.8797,36900.0
2015-02-27 12:05:00,56.92,56.99,56.92,56.98,9500.0,41.8871,41.9386,41.8871,41.9312,9500.0
2015-02-27 12:10:00,56.97,57.0,56.95,56.98,20100.0,41.9239,41.946,41.9092,41.9312,20100.0
2015-02-27 12:15:00,56.98,57.01,56.93,56.95,26000.0,41.9312,41.9533,41.8944,41.9092,26000.0
2015-02-27 12:20:00,56.95,56.96,56.88,56.93,25100.0,41.9092,41.9165,41.8576,41.8944,25100.0
2015-02-27 12:25:00,56.93,56.97,56.9,56.92,11700.0,41.8944,41.9239,41.8724,41.8871,11700.0
2015-02-27 12:30:00,56.91,56.92,56.88,56.88,7700.0,41.8797,41.8871,41.8576,41.8576,7700.0
2015-02-27 12:35:00,56.88,56.9,56.86,56.89,20100.0,41.8576,41.8724,41.8429,41.865,20100.0
2015-02-27 12:40:00,56.89,56.9,56.83,56.89,17300.0,41.865,41.8724,41.8208,41.865,17300.0
2015-02-27 12:45:00,56.88,56.9,56.79,56.82,19800.0,41.8576,41.8724,41.7914,41.8135,19800.0
2015-02-27 12:50:00,56.8,56.98,56.8,56.97,79000.0,41.7988,41.9312,41.7988,41.9239,79000.0
2015-02-27 12:55:00,56.95,57.05,56.94,57.05,26900.0,41.9092,41.9827,41.9018,41.9827,26900.0
2015-02-27 13:00:00,57.05,57.16,57.02,57.15,60200.0,41.9827,42.0637,41.9607,42.0563,60200.0
2015-02-27 13:05:00,57.15,57.24,57.09,57.09,61000.0,42.0563,42.1226,42.0122,42.0122,61000.0
2015-02-27 13:10:00,57.1,57.17,57.08,57.11,21300.0,42.0195,42.0711,42.0048,42.0269,21300.0
2015-02-27 13:15:00,57.08,57.09,56.95,56.95,16600.0,42.0048,42.0122,41.9092,41.9092,16600.0
2015-02-27 13:20:00,56.95,57.1,56.94,57.04,26300.0,41.9092,42.0195,41.9018,41.9754,26300.0
2015-02-27 13:25:00,57.03,57.12,56.92,57.12,50700.0,41.968,42.0343,41.8871,42.0343,50700.0
2015-02-27 13:30:00,57.1,57.1,56.92,56.93,20100.0,42.0195,42.0195,41.8871,41.8944,20100.0
2015-02-27 13:35:00,56.92,56.98,56.91,56.98,19500.0,41.8871,41.9312,41.8797,41.9312,19500.0
2015-02-27 13:40:00,56.97,57.01,56.93,56.94,40100.0,41.9239,41.9533,41.8944,41.9018,40100.0
2015-02-27 13:45:00,56.93,57.05,56.92,57.02,52400.0,41.8944,41.9827,41.8871,41.9607,52400.0
2015-02-27 13:50:00,57.04,57.04,56.96,56.97,30400.0,41.9754,41.9754,41.9165,41.9239,30400.0
2015-02-27 13:55:00,56.97,56.97,56.88,56.92,22900.0,41.9239,41.9239,41.8576,41.8871,22900.0
2015-02-27 14:00:00,56.92,56.95,56.88,56.89,32300.0,41.8871,41.9092,41.8576,41.865,32300.0
2015-02-27 14:05:00,56.89,57.02,56.89,56.9,50100.0,41.865,41.9607,41.865,41.8724,50100.0
2015-02-27 14:10:00,56.9,57.04,56.9,56.97,19600.0,41.8724,41.9754,41.8724,41.9239,19600.0
2015-02-27 14:15:00,56.96,57.0,56.9,56.95,21600.0,41.9165,41.946,41.8724,41.9092,21600.0
2015-02-27 14:20:00,56.95,57.0,56.94,56.99,18100.0,41.9092,41.946,41.9018,41.9386,18100.0
2015-02-27 14:25:00,57.0,57.01,56.94,56.94,26600.0,41.946,41.9533,41.9018,41.9018,26600.0
2015-02-27 14:30:00,56.94,56.97,56.87,56.92,20800.0,41.9018,41.9239,41.8503,41.8871,20800.0
2015-02-27 14:35:00,56.92,56.94,56.76,56.79,28900.0,41.8871,41.9018,41.7693,41.7914,28900.0
2015-02-27 14:40:00,56.8,56.84,56.68,56.7,42300.0,41.7988,41.8282,41.7105,41.7252,42300.0
2015-02-27 14:45:00,56.71,56.83,56.7,56.83,36700.0,41.7325,41.8208,41.7252,41.8208,36700.0
2015-02-27 14:50:00,56.82,56.83,56.76,56.83,35500.0,41.8135,41.8208,41.7693,41.8208,35500.0
2015-02-27 14:55:00,56.82,56.85,56.79,56.8,24600.0,41.8135,41.8356,41.7914,41.7988,24600.0
2015-02-27 15:00:00,56.8,56.8,56.7,56.75,87500.0,41.7988,41.7988,41.7252,41.762,87500.0
2015-02-27 15:05:00,56.74,56.8,56.72,56.79,48200.0,41.7546,41.7988,41.7399,41.7914,48200.0
2015-02-27 15:10:00,56.78,56.85,56.77,56.82,44400.0,41.7841,41.8356,41.7767,41.8135,44400.0
2015-02-27 15:15:00,56.81,56.86,56.76,56.81,29700.0,41.8061,41.8429,41.7693,41.8061,29700.0
2015-02-27 15:20:00,56.81,56.84,56.8,56.81,33400.0,41.8061,41.8282,41.7988,41.8061,33400.0
2015-02-27 15:25:00,56.81,56.86,56.81,56.83,31700.0,41.8061,41.8429,41.8061,41.8208,31700.0
2015-02-27 15:30:00,56.82,56.89,56.78,56.84,49100.0,41.8135,41.865,41.7841,41.8282,49100.0
2015-02-27 15:35:00,56.84,56.96,56.81,56.94,68500.0,41.8282,41.9165,41.8061,41.9018,68500.0
2015-02-27 15:40:00,56.93,56.95,56.86,56.88,137200.0,41.8944,41.9092,41.8429,41.8576,137200.0
2015-02-27 15:45:00,56.87,56.96,56.84,56.93,136800.0,41.8503,41.9165,41.8282,41.8944,136800.0
2015-02-27 15:50:00,56.94,56.96,56.89,56.95,99800.0,41.9018,41.9165,41.865,41.9092,99800.0
2015-02-27 15:55:00,56.94,56.97,56.9,56.91,231700.0,41.9018,41.9239,41.8724,41.8797,231700.0
2015-03-02 09:30:00,56.65,57.0,56.65,56.92,111000.0,41.6884,41.946,41.6884,41.8871,111000.0
2015-03-02 09:35:00,56.9,57.3,56.83,57.29,65700.0,41.8724,42.1667,41.8208,42.1594,65700.0
2015-03-02 09:40:00,57.27,57.27,56.84,56.84,140600.0,42.1446,42.1446,41.8282,41.8282,140600.0
2015-03-02 09:45:00,56.85,56.96,56.84,56.84,44200.0,41.8356,41.9165,41.8282,41.8282,44200.0
2015-03-02 09:50:00,56.82,57.17,56.78,57.17,26600.0,41.8135,42.0711,41.7841,42.0711,26600.0
2015-03-02 09:55:00,57.15,57.38,57.12,57.36,38400.0,42.0563,42.2256,42.0343,42.2109,38400.0
2015-03-02 10:00:00,57.31,57.44,57.26,57.26,40000.0,42.1741,42.2697,42.1373,42.1373,40000.0
2015-03-02 10:05:00,57.29,57.45,57.29,57.35,25500.0,42.1594,42.2771,42.1594,42.2035,25500.0
2015-03-02 10:10:00,57.36,57.49,57.33,57.33,22200.0,42.2109,42.3065,42.1888,42.1888,22200.0
2015-03-02 10:15:00,57.33,57.41,57.24,57.3,37300.0,42.1888,42.2477,42.1226,42.1667,37300.0
2015-03-02 10:20:00,57.29,57.34,57.27,57.3,13800.0,42.1594,42.1962,42.1446,42.1667,13800.0
2015-03-02 10:25:00,57.3,57.38,57.18,57.18,45300.0,42.1667,42.2256,42.0784,42.0784,45300.0
2015-03-02 10:30:00,57.2,57.28,57.1,57.28,30700.0,42.0931,42.152,42.0195,42.152,30700.0
2015-03-02 10:35:00,57.27,57.29,57.17,57.29,34700.0,42.1446,42.1594,42.0711,42.1594,34700.0
2015-03-02 10:40:00,57.27,57.33,57.22,57.23,34400.0,42.1446,42.1888,42.1078,42.1152,34400.0
2015-03-02 10:45:00,57.22,57.22,57.08,57.08,16900.0,42.1078,42.1078,42.0048,42.0048,16900.0
2015-03-02 10:50:00,57.1,57.23,57.07,57.15,33000.0,42.0195,42.1152,41.9975,42.0563,33000.0
2015-03-02 10:55:00,57.14,57.16,57.09,57.16,18200.0,42.049,42.0637,42.0122,42.0637,18200.0
2015-03-02 11:00:00,57.16,57.17,57.0,57.03,19900.0,42.0637,42.0711,41.946,41.968,19900.0
2015-03-02 11:05:00,57.0,57.0,56.85,56.85,40400.0,41.946,41.946,41.8356,41.8356,40400.0
2015-03-02 11:10:00,56.85,56.96,56.85,56.86,28200.0,41.8356,41.9165,41.8356,41.8429,28200.0
2015-03-02 11:15:00,56.85,56.96,56.8,56.94,21300.0,41.8356,41.9165,41.7988,41.9018,21300.0
2015-03-02 11:20:00,56.95,57.03,56.94,56.98,17600.0,41.9092,41.968,41.9018,41.9312,17600.0
2015-03-02 11:25:00,56.98,56.99,56.83,56.83,39800.0,41.9312,41.9386,41.8208,41.8208,39800.0
2015-03-02 11:30:00,56.83,56.85,56.81,56.83,26900.0,41.8208,41.8356,41.8061,41.8208,26900.0
2015-03-02 11:35:00,56.82,56.88,56.79,56.8,17400.0,41.8135,41.8576,41.7914,41.7988,17400.0
2015-03-02 11:40:00,56.79,56.8,56.7,56.71,24400.0,41.7914,41.7988,41.7252,41.7325,24400.0
2015-03-02 11:45:00,56.7,56.78,56.7,56.77,18100.0,41.7252,41.7841,41.7252,41.7767,18100.0
2015-03-02 11:50:00,56.76,56.77,56.72,56.72,28800.0,41.7693,41.7767,41.7399,41.7399,28800.0
2015-03-02 11:55:00,56.71,56.71,56.66,56.68,19900.0,41.7325,41.7325,41.6957,41.7105,19900.0
2015-03-02 12:00:00,56.68,56.69,56.51,56.52,43700.0,41.7105,41.7178,41.5854,41.5927,43700.0
2015-03-02 12:05:00,56.51,56.54,56.45,56.51,55500.0,41.5854,41.6074,41.5412,41.5854,55500.0
2015-03-02 12:10:00,56.51,56.53,56.38,56.41,41200.0,41.5854,41.6001,41.4897,41.5118,41200.0
2015-03-02 12:15:00,56.41,56.41,56.26,56.26,40300.0,41.5118,41.5118,41.4014,41.4014,40300.0
2015-03-02 12:20:00,56.26,56.31,56.22,56.28,49200.0,41.4014,41.4382,41.372,41.4161,49200.0
2015-03-02 12:25:00,56.28,56.34,56.24,56.34,44900.0,41.4161,41.4603,41.3867,41.4603,44900.0
2015-03-02 12:30:00,56.34,56.45,56.32,56.44,31200.0,41.4603,41.5412,41.4455,41.5339,31200.0
2015-03-02 12:35:00,56.45,56.49,56.4,56.44,20000.0,41.5412,41.5706,41.5044,41.5339,20000.0
2015-03-02 12:40:00,56.43,56.52,56.42,56.51,12500.0,41.5265,41.5927,41.5191,41.5854,12500.0
2015-03-02 12:45:00,56.5,56.58,56.48,56.5,32100.0,41.578,41.6369,41.5633,41.578,32100.0
2015-03-02 12:50:00,56.49,56.51,56.43,56.5,12900.0,41.5706,41.5854,41.5265,41.578,12900.0
2015-03-02 12:55:00,56.5,56.51,56.45,56.48,23200.0,41.578,41.5854,41.5412,41.5633,23200.0
2015-03-02 13:00:00,56.49,56.52,56.44,56.49,23200.0,41.5706,41.5927,41.5339,41.5706,23200.0
2015-03-02 13:05:00,56.5,56.56,56.49,56.54,16200.0,41.578,41.6222,41.5706,41.6074,16200.0
2015-03-02 13:10:00,56.54,56.58,56.53,56.54,13100.0,41.6074,41.6369,41.6001,41.6074,13100.0
2015-03-02 13:15:00,56.52,56.59,56.52,56.57,23200.0,41.5927,41.6442,41.5927,41.6295,23200.0
2015-03-02 13:20:00,56.57,56.59,56.56,56.56,16200.0,41.6295,41.6442,41.6222,41.6222,16200.0
2015-03-02 13:25:00,56.58,56.58,56.55,56.55,12900.0,41.6369,41.6369,41.6148,41.6148,12900.0
2015-03-02 13:30:00,56.55,56.59,56.55,56.58,14200.0,41.6148,41.6442,41.6148,41.6369,14200.0
2015-03-02 13:35:00,56.59,56.66,56.56,56.64,48800.0,41.6442,41.6957,41.6222,41.681,48800.0
2015-03-02 13:40:00,56.65,56.81,56.64,56.8,47600.0,41.6884,41.8061,41.681,41.7988,47600.0
2015-03-02 13:45:00,56.8,56.81,56.66,56.67,20800.0,41.7988,41.8061,41.6957,41.7031,20800.0
2015-03-02 13:50:00,56.66,56.71,56.66,56.68,18000.0,41.6957,41.7325,41.6957,41.7105,18000.0
2015-03-02 13:55:00,56.68,56.72,56.65,56.69,29100.0,41.7105,41.7399,41.6884,41.7178,29100.0
2015-03-02 14:00:00,56.7,56.72,56.69,56.72,27700.0,41.7252,41.7399,41.7178,41.7399,27700.0
2015-03-02 14:05:00,56.72,56.72,56.66,56.66,10700.0,41.7399,41.7399,41.6957,41.6957,10700.0
2015-03-02 14:10:00,56.66,56.66,56.55,56.55,21400.0,41.6957,41.6957,41.6148,41.6148,21400.0
2015-03-02 14:15:00,56.57,56.58,56.55,56.57,15200.0,41.6295,41.6369,41.6148,41.6295,15200.0
2015-03-02 14:20:00,56.57,56.6,56.54,56.57,44100.0,41.6295,41.6516,41.6074,41.6295,44100.0
2015-03-02 14:25:00,56.56,56.57,56.5,56.51,17500.0,41.6222,41.6295,41.578,41.5854,17500.0
2015-03-02 14:30:00,56.51,56.58,56.5,56.55,21500.0,41.5854,41.6369,41.578,41.6148,21500.0
2015-03-02 14:35:00,56.55,56.57,56.5,56.51,17200.0,41.6148,41.6295,41.578,41.5854,17200.0
2015-03-02 14:40:00,56.51,56.6,56.51,56.6,17400.0,41.5854,41.6516,41.5854,41.6516,17400.0
2015-03-02 14:45:00,56.6,56.63,56.55,56.61,36200.0,41.6516,41.6737,41.6148,41.659,36200.0
2015-03-02 14:50:00,56.62,56.64,56.59,56.6,26700.0,41.6663,41.681,41.6442,41.6516,26700.0
2015-03-02 14:55:00,56.61,56.68,56.61,56.68,20600.0,41.659,41.7105,41.659,41.7105,20600.0
2015-03-02 15:00:00,56.68,56.72,56.64,56.72,32000.0,41.7105,41.7399,41.681,41.7399,32000.0
2015-03-02 15:05:00,56.71,56.74,56.71,56.72,28700.0,41.7325,41.7546,41.7325,41.7399,28700.0
2015-03-02 15:10:00,56.72,56.76,56.69,56.69,30500.0,41.7399,41.7693,41.7178,41.7178,30500.0
2015-03-02 15:15:00,56.69,56.7,56.66,56.66,49600.0,41.7178,41.7252,41.6957,41.6957,49600.0
2015-03-02 15:20:00,56.66,56.67,56.64,56.65,127100.0,41.6957,41.7031,41.681,41.6884,127100.0
2015-03-02 15:25:00,56.65,56.7,56.64,56.68,92800.0,41.6884,41.7252,41.681,41.7105,92800.0
2015-03-02 15:30:00,56.69,56.77,56.64,56.77,78200.0,41.7178,41.7767,41.681,41.7767,78200.0
2015-03-02 15:35:00,56.77,56.97,56.77,56.97,134900.0,41.7767,41.9239,41.7767,41.9239,134900.0
2015-03-02 15:40:00,56.96,56.97,56.83,56.87,80200.0,41.9165,41.9239,41.8208,41.8503,80200.0
2015-03-02 15:45:00,56.86,56.96,56.84,56.96,118600.0,41.8429,41.9165,41.8282,41.9165,118600.0
2015-03-02 15:50:00,56.96,57.0,56.95,56.98,139000.0,41.9165,41.946,41.9092,41.9312,139000.0
2015-03-02 15:55:00,56.98,57.19,56.96,57.11,552200.0,41.9312,42.0858,41.9165,42.0269,552200.0
2015-03-03 09:30:00,57.4,57.7,57.14,57.7,218100.0,42.2403,42.4611,42.049,42.4611,218100.0
2015-03-03 09:35:00,57.66,57.97,57.66,57.8,96000.0,42.4316,42.6598,42.4316,42.5347,96000.0
2015-03-03 09:40:00,57.79,57.83,57.14,57.41,153300.0,42.5273,42.5567,42.049,42.2477,153300.0
2015-03-03 09:45:00,57.43,57.69,57.2,57.66,72000.0,42.2624,42.4537,42.0931,42.4316,72000.0
2015-03-03 09:50:00,57.67,57.79,57.5,57.79,51500.0,42.439,42.5273,42.3139,42.5273,51500.0
2015-03-03 09:55:00,57.79,57.85,57.7,57.78,33300.0,42.5273,42.5715,42.4611,42.5199,33300.0
2015-03-03 10:00:00,57.78,57.88,57.75,57.84,31200.0,42.5199,42.5935,42.4979,42.5641,31200.0
2015-03-03 10:05:00,57.83,57.94,57.81,57.85,94500.0,42.5567,42.6377,42.542,42.5715,94500.0
2015-03-03 10:10:00,57.84,58.16,57.82,58.16,145000.0,42.5641,42.7996,42.5494,42.7996,145000.0
2015-03-03 10:15:00,58.14,58.25,58.1,58.22,55200.0,42.7849,42.8658,42.7554,42.8437,55200.0
2015-03-03 10:20:00,58.22,58.27,58.17,58.18,108200.0,42.8437,42.8805,42.8069,42.8143,108200.0
2015-03-03 10:25:00,58.18,58.21,57.99,58.03,112500.0,42.8143,42.8364,42.6745,42.7039,112500.0
2015-03-03 10:30:00,58.02,58.07,57.99,58.05,57500.0,42.6966,42.7334,42.6745,42.7186,57500.0
2015-03-03 10:35:00,58.04,58.09,57.92,57.92,63500.0,42.7113,42.7481,42.623,42.623,63500.0
2015-03-03 10:40:00,57.92,58.05,57.89,57.99,54500.0,42.623,42.7186,42.6009,42.6745,54500.0
2015-03-03 10:45:00,57.99,58.01,57.89,57.9,32300.0,42.6745,42.6892,42.6009,42.6083,32300.0
2015-03-03 10:50:00,57.9,57.9,57.78,57.88,82300.0,42.6083,42.6083,42.5199,42.5935,82300.0
2015-03-03 10:55:00,57.88,57.88,57.83,57.85,39000.0,42.5935,42.5935,42.5567,42.5715,39000.0
2015-03-03 11:00:00,57.85,57.89,57.83,57.85,49100.0,42.5715,42.6009,42.5567,42.5715,49100.0
2015-03-03 11:05:00,57.85,57.95,57.82,57.86,85200.0,42.5715,42.6451,42.5494,42.5788,85200.0
2015-03-03 11:10:00,57.87,57.89,57.72,57.74,39900.0,42.5862,42.6009,42.4758,42.4905,39900.0
2015-03-03 11:15:00,57.75,57.76,57.65,57.65,37900.0,42.4979,42.5052,42.4243,42.4243,37900.0
2015-03-03 11:20:00,57.66,57.74,57.64,57.65,25100.0,42.4316,42.4905,42.4169,42.4243,25100.0
2015-03-03 11:25:00,57.65,57.74,57.62,57.64,41900.0,42.4243,42.4905,42.4022,42.4169,41900.0
2015-03-03 11:30:00,57.63,57.64,57.5,57.53,35300.0,42.4096,42.4169,42.3139,42.336,35300.0
2015-03-03 11:35:00,57.53,57.65,57.51,57.6,42400.0,42.336,42.4243,42.3213,42.3875,42400.0
2015-03-03 11:40:00,57.6,57.67,57.58,57.59,29800.0,42.3875,42.439,42.3728,42.3801,29800.0
2015-03-03 11:45:00,57.58,57.64,57.55,57.64,20300.0,42.3728,42.4169,42.3507,42.4169,20300.0
2015-03-03 11:50:00,57.63,57.7,57.6,57.7,32800.0,42.4096,42.4611,42.3875,42.4611,32800.0
2015-03-03 11:55:00,57.68,57.68,57.58,57.61,20300.0,42.4464,42.4464,42.3728,42.3948,20300.0
2015-03-03 12:00:00,57.62,57.63,57.59,57.61,19500.0,42.4022,42.4096,42.3801,42.3948,19500.0
2015-03-03 12:05:00,57.62,57.65,57.54,57.57,20800.0,42.4022,42.4243,42.3433,42.3654,20800.0
2015-03-03 12:10:00,57.59,57.74,57.59,57.73,20900.0,42.3801,42.4905,42.3801,42.4832,20900.0
2015-03-03 12:15:00,57.72,57.79,57.65,57.67,19500.0,42.4758,42.5273,42.4243,42.439,19500.0
2015-03-03 12:20:00,57.65,57.66,57.55,57.55,10000.0,42.4243,42.4316,42.3507,42.3507,10000.0
2015-03-03 12:25:00,57.55,57.58,57.49,57.57,17500.0,42.3507,42.3728,42.3065,42.3654,17500.0
2015-03-03 12:30:00,57.57,57.57,57.49,57.49,24100.0,42.3654,42.3654,42.3065,42.3065,24100.0
2015-03-03 12:35:00,57.49,57.59,57.49,57.58,20700.0,42.3065,42.3801,42.3065,42.3728,20700.0
2015-03-03 12:40:00,57.58,57.65,57.57,57.62,27100.0,42.3728,42.4243,42.3654,42.4022,27100.0
2015-03-03 12:45:00,57.61,57.65,57.54,57.64,35300.0,42.3948,42.4243,42.3433,42.4169,35300.0
2015-03-03 12:50:00,57.64,57.66,57.62,57.66,8000.0,42.4169,42.4316,42.4022,42.4316,8000.0
2015-03-03 12:55:00,57.66,57.76,57.65,57.71,26300.0,42.4316,42.5052,42.4243,42.4684,26300.0
2015-03-03 13:00:00,57.68,57.77,57.68,57.75,9000.0,42.4464,42.5126,42.4464,42.4979,9000.0
2015-03-03 13:05:00,57.72,57.77,57.69,57.74,7100.0,42.4758,42.5126,42.4537,42.4905,7100.0
2015-03-03 13:10:00,57.72,57.73,57.64,57.66,13700.0,42.4758,42.4832,42.4169,42.4316,13700.0
2015-03-03 13:15:00,57.65,57.66,57.56,57.58,16100.0,42.4243,42.4316,42.3581,42.3728,16100.0
2015-03-03 13:20:00,57.58,57.64,57.58,57.59,12600.0,42.3728,42.4169,42.3728,42.3801,12600.0
2015-03-03 13:25:00,57.59,57.68,57.59,57.68,19800.0,42.3801,42.4464,42.3801,42.4464,19800.0
2015-03-03 13:30:00,57.68,57.76,57.68,57.76,28300.0,42.4464,42.5052,42.4464,42.5052,28300.0
2015-03-03 13:35:00,57.75,57.77,57.74,57.75,29900.0,42.4979,42.5126,42.4905,42.4979,29900.0
2015-03-03 13:40:00,57.74,57.75,57.65,57.66,46900.0,42.4905,42.4979,42.4243,42.4316,46900.0
2015-03-03 13:45:00,57.63,57.77,57.61,57.75,111400.0,42.4096,42.5126,42.3948,42.4979,111400.0
2015-03-03 13:50:00,57.73,57.8,57.71,57.77,45800.0,42.4832,42.5347,42.4684,42.5126,45800.0
2015-03-03 13:55:00,57.77,57.77,57.65,57.66,11000.0,42.5126,42.5126,42.4243,42.4316,11000.0
2015-03-03 14:00:00,57.69,57.77,57.68,57.7,17600.0,42.4537,42.5126,42.4464,42.4611,17600.0
2015-03-03 14:05:00,57.69,57.72,57.62,57.7,17200.0,42.4537,42.4758,42.4022,42.4611,17200.0
2015-03-03 14:10:00,57.71,57.73,57.62,57.68,13100.0,42.4684,42.4832,42.4022,42.4464,13100.0
2015-03-03 14:15:00,57.7,57.74,57.68,57.71,21100.0,42.4611,42.4905,42.4464,42.4684,21100.0
2015-03-03 14:20:00,57.69,57.73,57.66,57.73,12200.0,42.4537,42.4832,42.4316,42.4832,12200.0
2015-03-03 14:25:00,57.73,57.74,57.66,57.68,7800.0,42.4832,42.4905,42.4316,42.4464,7800.0
2015-03-03 14:30:00,57.69,57.7,57.56,57.56,32300.0,42.4537,42.4611,42.3581,42.3581,32300.0
2015-03-03 14:35:00,57.56,57.57,57.48,57.52,29900.0,42.3581,42.3654,42.2992,42.3286,29900.0
2015-03-03 14:40:00,57.53,57.54,57.47,57.5,43300.0,42.336,42.3433,42.2918,42.3139,43300.0
2015-03-03 14:45:00,57.5,57.51,57.48,57.5,24500.0,42.3139,42.3213,42.2992,42.3139,24500.0
2015-03-03 14:50:00,57.5,57.52,57.44,57.49,43200.0,42.3139,42.3286,42.2697,42.3065,43200.0
2015-03-03 14:55:00,57.48,57.5,57.44,57.5,29000.0,42.2992,42.3139,42.2697,42.3139,29000.0
2015-03-03 15:00:00,57.49,57.49,57.41,57.47,28600.0,42.3065,42.3065,42.2477,42.2918,28600.0
2015-03-03 15:05:00,57.47,57.48,57.39,57.42,32600.0,42.2918,42.2992,42.2329,42.255,32600.0
2015-03-03 15:10:00,57.42,57.43,57.33,57.33,36100.0,42.255,42.2624,42.1888,42.1888,36100.0
2015-03-03 15:15:00,57.34,57.34,57.26,57.33,80100.0,42.1962,42.1962,42.1373,42.1888,80100.0
2015-03-03 15:20:00,57.33,57.34,57.3,57.33,25100.0,42.1888,42.1962,42.1667,42.1888,25100.0
2015-03-03 15:25:00,57.32,57.34,57.27,57.29,55100.0,42.1814,42.1962,42.1446,42.1594,55100.0
2015-03-03 15:30:00,57.3,57.36,57.29,57.31,68200.0,42.1667,42.2109,42.1594,42.1741,68200.0
2015-03-03 15:35:00,57.3,57.31,57.25,57.26,70600.0,42.1667,42.1741,42.1299,42.1373,70600.0
2015-03-03 15:40:00,57.27,57.27,57.17,57.2,79800.0,42.1446,42.1446,42.0711,42.0931,79800.0
2015-03-03 15:45:00,57.2,57.21,57.14,57.17,91100.0,42.0931,42.1005,42.049,42.0711,91100.0
2015-03-03 15:50:00,57.18,57.27,57.17,57.21,118300.0,42.0784,42.1446,42.0711,42.1005,118300.0
2015-03-03 15:55:00,57.2,57.3,57.2,57.25,218700.0,42.0931,42.1667,42.0931,42.1299,218700.0
2015-03-04 09:30:00,56.54,56.57,56.1,56.43,205500.0,41.6074,41.6295,41.2836,41.5265,205500.0
2015-03-04 09:35:00,56.4,56.62,56.33,56.42,78100.0,41.5044,41.6663,41.4529,41.5191,78100.0
2015-03-04 09:40:00,56.44,56.56,56.2,56.25,168100.0,41.5339,41.6222,41.3572,41.394,168100.0
2015-03-04 09:45:00,56.26,56.34,56.15,56.16,73400.0,41.4014,41.4603,41.3204,41.3278,73400.0
2015-03-04 09:50:00,56.16,56.37,56.1,56.34,83700.0,41.3278,41.4823,41.2836,41.4603,83700.0
2015-03-04 09:55:00,56.32,56.52,56.32,56.49,63000.0,41.4455,41.5927,41.4455,41.5706,63000.0
2015-03-04 10:00:00,56.43,56.43,56.1,56.12,49700.0,41.5265,41.5265,41.2836,41.2984,49700.0
2015-03-04 10:05:00,56.12,56.17,56.02,56.15,106400.0,41.2984,41.3352,41.2248,41.3204,106400.0
2015-03-04 10:10:00,56.12,56.16,55.84,55.91,208300.0,41.2984,41.3278,41.0923,41.1438,208300.0
2015-03-04 10:15:00,55.92,56.04,55.92,55.97,83200.0,41.1512,41.2395,41.1512,41.188,83200.0
2015-03-04 10:20:00,55.97,55.97,55.84,55.92,49200.0,41.188,41.188,41.0923,41.1512,49200.0
2015-03-04 10:25:00,55.89,56.0,55.8,56.0,75700.0,41.1291,41.2101,41.0629,41.2101,75700.0
2015-03-04 10:30:00,55.99,56.06,55.92,56.05,88600.0,41.2027,41.2542,41.1512,41.2469,88600.0
2015-03-04 10:35:00,56.04,56.04,55.8,55.8,48600.0,41.2395,41.2395,41.0629,41.0629,48600.0
2015-03-04 10:40:00,55.81,55.81,55.65,55.71,75700.0,41.0702,41.0702,40.9525,40.9966,75700.0
2015-03-04 10:45:00,55.71,55.74,55.5,55.51,90600.0,40.9966,41.0187,40.8421,40.8495,90600.0
2015-03-04 10:50:00,55.51,55.52,55.32,55.32,105000.0,40.8495,40.8568,40.7096,40.7096,105000.0
2015-03-04 10:55:00,55.33,55.38,55.29,55.29,105400.0,40.717,40.7538,40.6876,40.6876,105400.0
2015-03-04 11:00:00,55.3,55.37,55.29,55.3,84100.0,40.6949,40.7464,40.6876,40.6949,84100.0
2015-03-04 11:05:00,55.3,55.3,55.14,55.19,106700.0,40.6949,40.6949,40.5772,40.614,106700.0
2015-03-04 11:10:00,55.19,55.47,55.18,55.44,87800.0,40.614,40.82,40.6066,40.798,87800.0
2015-03-04 11:15:00,55.47,55.63,55.47,55.55,142800.0,40.82,40.9378,40.82,40.8789,142800.0
2015-03-04 11:20:00,55.55,55.6,55.38,55.4,92200.0,40.8789,40.9157,40.7538,40.7685,92200.0
2015-03-04 11:25:00,55.4,55.43,55.32,55.42,106700.0,40.7685,40.7906,40.7096,40.7832,106700.0
2015-03-04 11:30:00,55.43,55.5,55.4,55.5,66300.0,40.7906,40.8421,40.7685,40.8421,66300.0
2015-03-04 11:35:00,55.5,55.52,55.44,55.49,63900.0,40.8421,40.8568,40.798,40.8348,63900.0
2015-03-04 11:40:00,55.48,55.48,55.42,55.43,76600.0,40.8274,40.8274,40.7832,40.7906,76600.0
2015-03-04 11:45:00,55.44,55.49,55.41,55.41,54300.0,40.798,40.8348,40.7759,40.7759,54300.0
2015-03-04 11:50:00,55.41,55.46,55.4,55.43,66600.0,40.7759,40.8127,40.7685,40.7906,66600.0
2015-03-04 11:55:00,55.44,55.57,55.44,55.55,61400.0,40.798,40.8936,40.798,40.8789,61400.0
2015-03-04 12:00:00,55.55,55.6,55.52,55.57,59200.0,40.8789,40.9157,40.8568,40.8936,59200.0
2015-03-04 12:05:00,55.57,55.64,55.53,55.58,49600.0,40.8936,40.9451,40.8642,40.901,49600.0
2015-03-04 12:10:00,55.57,55.71,55.57,55.7,59600.0,40.8936,40.9966,40.8936,40.9893,59600.0
2015-03-04 12:15:00,55.7,55.77,55.66,55.69,69300.0,40.9893,41.0408,40.9599,40.9819,69300.0
2015-03-04 12:20:00,55.67,55.87,55.67,55.87,54300.0,40.9672,41.1144,40.9672,41.1144,54300.0
2015-03-04 12:25:00,55.86,55.93,55.85,55.89,65000.0,41.107,41.1585,41.0997,41.1291,65000.0
2015-03-04 12:30:00,55.89,55.94,55.88,55.89,30700.0,41.1291,41.1659,41.1217,41.1291,30700.0
2015-03-04 12:35:00,55.9,55.9,55.78,55.82,52200.0,41.1365,41.1365,41.0482,41.0776,52200.0
2015-03-04 12:40:00,55.82,55.98,55.81,55.94,43900.0,41.0776,41.1953,41.0702,41.1659,43900.0
2015-03-04 12:45:00,55.94,56.04,55.94,56.0,40000.0,41.1659,41.2395,41.1659,41.2101,40000.0
2015-03-04 12:50:00,55.98,56.08,55.98,56.05,18300.0,41.1953,41.2689,41.1953,41.2469,18300.0
2015-03-04 12:55:00,56.04,56.1,55.99,56.08,33800.0,41.2395,41.2836,41.2027,41.2689,33800.0
2015-03-04 13:00:00,56.07,56.09,56.0,56.08,26100.0,41.2616,41.2763,41.2101,41.2689,26100.0
2015-03-04 13:05:00,56.06,56.09,56.03,56.06,48400.0,41.2542,41.2763,41.2321,41.2542,48400.0
2015-03-04 13:10:00,56.05,56.12,55.99,56.1,58100.0,41.2469,41.2984,41.2027,41.2836,58100.0
2015-03-04 13:15:00,56.1,56.18,56.09,56.17,21500.0,41.2836,41.3425,41.2763,41.3352,21500.0
2015-03-04 13:20:00,56.17,56.18,56.06,56.08,9200.0,41.3352,41.3425,41.2542,41.2689,9200.0
2015-03-04 13:25:00,56.08,56.11,56.03,56.03,15900.0,41.2689,41.291,41.2321,41.2321,15900.0
2015-03-04 13:30:00,56.03,56.05,55.97,56.01,18300.0,41.2321,41.2469,41.188,41.2174,18300.0
2015-03-04 13:35:00,56.01,56.02,55.99,56.0,33700.0,41.2174,41.2248,41.2027,41.2101,33700.0
2015-03-04 13:40:00,56.0,56.02,55.97,56.0,37300.0,41.2101,41.2248,41.188,41.2101,37300.0
2015-03-04 13:45:00,56.0,56.01,55.92,55.92,21900.0,41.2101,41.2174,41.1512,41.1512,21900.0
2015-03-04 13:50:00,55.93,55.95,55.91,55.93,21900.0,41.1585,41.1733,41.1438,41.1585,21900.0
2015-03-04 13:55:00,55.93,55.98,55.89,55.96,80800.0,41.1585,41.1953,41.1291,41.1806,80800.0
2015-03-04 14:00:00,55.97,56.01,55.95,56.01,13100.0,41.188,41.2174,41.1733,41.2174,13100.0
2015-03-04 14:05:00,56.02,56.08,56.0,56.03,22500.0,41.2248,41.2689,41.2101,41.2321,22500.0
2015-03-04 14:10:00,56.05,56.1,55.99,56.01,28100.0,41.2469,41.2836,41.2027,41.2174,28100.0
2015-03-04 14:15:00,56.01,56.04,55.99,56.02,24000.0,41.2174,41.2395,41.2027,41.2248,24000.0
2015-03-04 14:20:00,56.01,56.12,56.01,56.09,16000.0,41.2174,41.2984,41.2174,41.2763,16000.0
2015-03-04 14:25:00,56.09,56.13,56.04,56.13,31500.0,41.2763,41.3057,41.2395,41.3057,31500.0
2015-03-04 14:30:00,56.12,56.25,56.09,56.24,48800.0,41.2984,41.394,41.2763,41.3867,48800.0
2015-03-04 14:35:00,56.25,56.34,56.25,56.3,45400.0,41.394,41.4603,41.394,41.4308,45400.0
2015-03-04 14:40:00,56.31,56.34,56.29,56.31,30300.0,41.4382,41.4603,41.4235,41.4382,30300.0
2015-03-04 14:45:00,56.33,56.39,56.29,56.38,39300.0,41.4529,41.4971,41.4235,41.4897,39300.0
2015-03-04 14:50:00,56.38,56.41,56.37,56.39,30300.0,41.4897,41.5118,41.4823,41.4971,30300.0
2015-03-04 14:55:00,56.39,56.4,56.35,56.39,48100.0,41.4971,41.5044,41.4676,41.4971,48100.0
2015-03-04 15:00:00,56.39,56.45,56.37,56.42,96300.0,41.4971,41.5412,41.4823,41.5191,96300.0
2015-03-04 15:05:00,56.43,56.54,56.41,56.46,71000.0,41.5265,41.6074,41.5118,41.5486,71000.0
2015-03-04 15:10:00,56.45,56.54,56.44,56.51,20800.0,41.5412,41.6074,41.5339,41.5854,20800.0
2015-03-04 15:15:00,56.52,56.61,56.5,56.6,53000.0,41.5927,41.659,41.578,41.6516,53000.0
2015-03-04 15:20:00,56.6,56.7,56.59,56.7,96000.0,41.6516,41.7252,41.6442,41.7252,96000.0
2015-03-04 15:25:00,56.7,56.72,56.66,56.67,63200.0,41.7252,41.7399,41.6957,41.7031,63200.0
2015-03-04 15:30:00,56.66,56.73,56.62,56.72,50700.0,41.6957,41.7473,41.6663,41.7399,50700.0
2015-03-04 15:35:00,56.71,56.8,56.7,56.76,82900.0,41.7325,41.7988,41.7252,41.7693,82900.0
2015-03-04 15:40:00,56.75,56.8,56.74,56.8,77500.0,41.762,41.7988,41.7546,41.7988,77500.0
2015-03-04 15:45:00,56.8,56.97,56.8,56.97,171500.0,41.7988,41.9239,41.7988,41.9239,171500.0
2015-03-04 15:50:00,56.96,56.96,56.86,56.93,192000.0,41.9165,41.9165,41.8429,41.8944,192000.0
2015-03-04 15:55:00,56.93,57.02,56.88,57.0,416100.0,41.8944,41.9607,41.8576,41.946,416100.0
2015-03-05 09:30:00,56.94,57.2,56.77,57.08,136600.0,41.9018,42.0931,41.7767,42.0048,136600.0
2015-03-05 09:35:00,57.1,57.1,56.58,56.83,76000.0,42.0195,42.0195,41.6369,41.8208,76000.0
2015-03-05 09:40:00,56.82,56.85,56.4,56.41,114700.0,41.8135,41.8356,41.5044,41.5118,114700.0
2015-03-05 09:45:00,56.41,56.61,56.41,56.45,76400.0,41.5118,41.659,41.5118,41.5412,76400.0
2015-03-05 09:50:00,56.45,56.45,56.38,56.42,44400.0,41.5412,41.5412,41.4897,41.5191,44400.0
2015-03-05 09:55:00,56.42,56.42,56.17,56.27,102600.0,41.5191,41.5191,41.3352,41.4087,102600.0
2015-03-05 10:00:00,56.25,56.28,56.13,56.16,48700.0,41.394,41.4161,41.3057,41.3278,48700.0
2015-03-05 10:05:00,56.16,56.18,56.12,56.15,63600.0,41.3278,41.3425,41.2984,41.3204,63600.0
2015-03-05 10:10:00,56.15,56.22,56.12,56.18,55200.0,41.3204,41.372,41.2984,41.3425,55200.0
2015-03-05 10:15:00,56.17,56.22,56.11,56.17,36500.0,41.3352,41.372,41.291,41.3352,36500.0
2015-03-05 10:20:00,56.16,56.2,56.11,56.2,42000.0,41.3278,41.3572,41.291,41.3572,42000.0
2015-03-05 10:25:00,56.2,56.23,56.12,56.16,34700.0,41.3572,41.3793,41.2984,41.3278,34700.0
2015-03-05 10:30:00,56.16,56.16,56.11,56.16,54900.0,41.3278,41.3278,41.291,41.3278,54900.0
2015-03-05 10:35:00,56.16,56.18,56.11,56.14,31400.0,41.3278,41.3425,41.291,41.3131,31400.0
2015-03-05 10:40:00,56.14,56.15,56.02,56.03,99400.0,41.3131,41.3204,41.2248,41.2321,99400.0
2015-03-05 10:45:00,56.04,56.08,56.01,56.05,177600.0,41.2395,41.2689,41.2174,41.2469,177600.0
2015-03-05 10:50:00,56.05,56.09,56.04,56.05,27200.0,41.2469,41.2763,41.2395,41.2469,27200.0
2015-03-05 10:55:00,56.04,56.3,56.04,56.3,49500.0,41.2395,41.4308,41.2395,41.4308,49500.0
2015-03-05 11:00:00,56.3,56.3,56.1,56.13,30400.0,41.4308,41.4308,41.2836,41.3057,30400.0
2015-03-05 11:05:00,56.13,56.18,56.06,56.17,69900.0,41.3057,41.3425,41.2542,41.3352,69900.0
2015-03-05 11:10:00,56.15,56.2,56.01,56.03,39700.0,41.3204,41.3572,41.2174,41.2321,39700.0
2015-03-05 11:15:00,56.02,56.19,56.02,56.18,19900.0,41.2248,41.3499,41.2248,41.3425,19900.0
2015-03-05 11:20:00,56.18,56.21,56.09,56.11,14800.0,41.3425,41.3646,41.2763,41.291,14800.0
2015-03-05 11:25:00,56.12,56.12,56.04,56.06,25300.0,41.2984,41.2984,41.2395,41.2542,25300.0
2015-03-05 11:30:00,56.06,56.08,56.0,56.01,28900.0,41.2542,41.2689,41.2101,41.2174,28900.0
2015-03-05 11:35:00,56.01,56.07,55.96,56.0,118000.0,41.2174,41.2616,41.1806,41.2101,118000.0
2015-03-05 11:40:00,56.01,56.02,55.97,55.98,29700.0,41.2174,41.2248,41.188,41.1953,29700.0
2015-03-05 11:45:00,55.98,56.09,55.97,55.99,32200.0,41.1953,41.2763,41.188,41.2027,32200.0
2015-03-05 11:50:00,56.01,56.09,56.0,56.04,22000.0,41.2174,41.2763,41.2101,41.2395,22000.0
2015-03-05 11:55:00,56.03,56.06,55.98,55.98,18800.0,41.2321,41.2542,41.1953,41.1953,18800.0
2015-03-05 12:00:00,55.99,56.01,55.97,56.01,24700.0,41.2027,41.2174,41.188,41.2174,24700.0
2015-03-05 12:05:00,56.0,56.12,55.99,56.08,25800.0,41.2101,41.2984,41.2027,41.2689,25800.0
2015-03-05 12:10:00,56.08,56.08,56.01,56.05,20600.0,41.2689,41.2689,41.2174,41.2469,20600.0
2015-03-05 12:15:00,56.04,56.07,56.01,56.05,16300.0,41.2395,41.2616,41.2174,41.2469,16300.0
2015-03-05 12:20:00,56.03,56.03,56.0,56.03,12900.0,41.2321,41.2321,41.2101,41.2321,12900.0
2015-03-05 12:25:00,56.04,56.05,55.97,55.97,18100.0,41.2395,41.2469,41.188,41.188,18100.0
2015-03-05 12:30:00,55.97,55.98,55.92,55.92,36000.0,41.188,41.1953,41.1512,41.1512,36000.0
2015-03-05 12:35:00,55.92,56.03,55.9,56.03,63700.0,41.1512,41.2321,41.1365,41.2321,63700.0
2015-03-05 12:40:00,56.04,56.07,56.0,56.04,26300.0,41.2395,41.2616,41.2101,41.2395,26300.0
2015-03-05 12:45:00,56.05,56.07,55.96,55.98,11000.0,41.2469,41.2616,41.1806,41.1953,11000.0
2015-03-05 12:50:00,55.97,55.99,55.95,55.95,11600.0,41.188,41.2027,41.1733,41.1733,11600.0
2015-03-05 12:55:00,55.95,56.0,55.94,55.97,32300.0,41.1733,41.2101,41.1659,41.188,32300.0
2015-03-05 13:00:00,55.97,56.0,55.94,56.0,28600.0,41.188,41.2101,41.1659,41.2101,28600.0
2015-03-05 13:05:00,55.98,56.06,55.98,55.99,61300.0,41.1953,41.2542,41.1953,41.2027,61300.0
2015-03-05 13:10:00,56.0,56.14,55.98,56.09,11700.0,41.2101,41.3131,41.1953,41.2763,11700.0
2015-03-05 13:15:00,56.12,56.14,56.09,56.13,25800.0,41.2984,41.3131,41.2763,41.3057,25800.0
2015-03-05 13:20:00,56.13,56.17,56.1,56.16,11800.0,41.3057,41.3352,41.2836,41.3278,11800.0
2015-03-05 13:25:00,56.17,56.24,56.13,56.17,38300.0,41.3352,41.3867,41.3057,41.3352,38300.0
2015-03-05 13:30:00,56.17,56.21,56.12,56.13,30700.0,41.3352,41.3646,41.2984,41.3057,30700.0
2015-03-05 13:35:00,56.13,56.19,56.1,56.15,30300.0,41.3057,41.3499,41.2836,41.3204,30300.0
2015-03-05 13:40:00,56.15,56.26,56.14,56.26,168200.0,41.3204,41.4014,41.3131,41.4014,168200.0
2015-03-05 13:45:00,56.26,56.28,56.25,56.25,57700.0,41.4014,41.4161,41.394,41.394,57700.0
2015-03-05 13:50:00,56.26,56.29,56.19,56.29,15400.0,41.4014,41.4235,41.3499,41.4235,15400.0
2015-03-05 13:55:00,56.29,56.3,56.27,56.29,16400.0,41.4235,41.4308,41.4087,41.4235,16400.0
2015-03-05 14:00:00,56.3,56.38,56.28,56.36,44300.0,41.4308,41.4897,41.4161,41.475,44300.0
2015-03-05 14:05:00,56.35,56.45,56.34,56.43,65500.0,41.4676,41.5412,41.4603,41.5265,65500.0
2015-03-05 14:10:00,56.44,56.46,56.4,56.4,47500.0,41.5339,41.5486,41.5044,41.5044,47500.0
2015-03-05 14:15:00,56.4,56.4,56.33,56.39,37800.0,41.5044,41.5044,41.4529,41.4971,37800.0
2015-03-05 14:20:00,56.39,56.46,56.34,56.34,21000.0,41.4971,41.5486,41.4603,41.4603,21000.0
2015-03-05 14:25:00,56.35,56.35,56.28,56.33,14400.0,41.4676,41.4676,41.4161,41.4529,14400.0
2015-03-05 14:30:00,56.33,56.36,56.27,56.33,40300.0,41.4529,41.475,41.4087,41.4529,40300.0
2015-03-05 14:35:00,56.34,56.36,56.3,56.32,15000.0,41.4603,41.475,41.4308,41.4455,15000.0
2015-03-05 14:40:00,56.33,56.36,56.25,56.32,16800.0,41.4529,41.475,41.394,41.4455,16800.0
2015-03-05 14:45:00,56.3,56.33,56.25,56.32,27400.0,41.4308,41.4529,41.394,41.4455,27400.0
2015-03-05 14:50:00,56.31,56.38,56.29,56.35,9300.0,41.4382,41.4897,41.4235,41.4676,9300.0
2015-03-05 14:55:00,56.37,56.45,56.37,56.43,35200.0,41.4823,41.5412,41.4823,41.5265,35200.0
2015-03-05 15:00:00,56.43,56.43,56.35,56.4,25100.0,41.5265,41.5265,41.4676,41.5044,25100.0
2015-03-05 15:05:00,56.4,56.42,56.35,56.41,30500.0,41.5044,41.5191,41.4676,41.5118,30500.0
2015-03-05 15:10:00,56.41,56.41,56.34,56.37,34700.0,41.5118,41.5118,41.4603,41.4823,34700.0
2015-03-05 15:15:00,56.36,56.38,56.28,56.28,17100.0,41.475,41.4897,41.4161,41.4161,17100.0
2015-03-05 15:20:00,56.28,56.36,56.27,56.3,30800.0,41.4161,41.475,41.4087,41.4308,30800.0
2015-03-05 15:25:00,56.3,56.33,56.26,56.3,58800.0,41.4308,41.4529,41.4014,41.4308,58800.0
2015-03-05 15:30:00,56.29,56.31,56.21,56.25,78600.0,41.4235,41.4382,41.3646,41.394,78600.0
2015-03-05 15:35:00,56.25,56.3,56.23,56.26,69400.0,41.394,41.4308,41.3793,41.4014,69400.0
2015-03-05 15:40:00,56.26,56.32,56.25,56.28,42100.0,41.4014,41.4455,41.394,41.4161,42100.0
2015-03-05 15:45:00,56.27,56.42,56.25,56.39,117500.0,41.4087,41.5191,41.394,41.4971,117500.0
2015-03-05 15:50:00,56.39,56.42,56.28,56.29,112300.0,41.4971,41.5191,41.4161,41.4235,112300.0
2015-03-05 15:55:00,56.29,56.42,56.29,56.37,249900.0,41.4235,41.5191,41.4235,41.4823,249900.0
2015-03-06 09:30:00,56.04,56.31,55.98,56.17,65300.0,41.2395,41.4382,41.1953,41.3352,65300.0
2015-03-06 09:35:00,56.12,56.12,55.76,55.8,70000.0,41.2984,41.2984,41.0334,41.0629,70000.0
2015-03-06 09:40:00,55.85,55.96,55.62,55.63,153300.0,41.0997,41.1806,40.9304,40.9378,153300.0
2015-03-06 09:45:00,55.63,55.75,55.5,55.65,122300.0,40.9378,41.0261,40.8421,40.9525,122300.0
2015-03-06 09:50:00,55.65,55.65,55.42,55.57,69000.0,40.9525,40.9525,40.7832,40.8936,69000.0
2015-03-06 09:55:00,55.57,55.62,55.5,55.6,86700.0,40.8936,40.9304,40.8421,40.9157,86700.0
2015-03-06 10:00:00,55.59,55.6,55.52,55.54,57100.0,40.9083,40.9157,40.8568,40.8715,57100.0
2015-03-06 10:05:00,55.53,55.54,55.5,55.51,95700.0,40.8642,40.8715,40.8421,40.8495,95700.0
2015-03-06 10:10:00,55.52,55.59,55.5,55.55,61800.0,40.8568,40.9083,40.8421,40.8789,61800.0
2015-03-06 10:15:00,55.56,55.6,55.5,55.52,48900.0,40.8863,40.9157,40.8421,40.8568,48900.0
2015-03-06 10:20:00,55.52,55.57,55.5,55.54,25600.0,40.8568,40.8936,40.8421,40.8715,25600.0
2015-03-06 10:25:00,55.54,55.6,55.53,55.59,59100.0,40.8715,40.9157,40.8642,40.9083,59100.0
2015-03-06 10:30:00,55.58,55.66,55.57,55.66,68300.0,40.901,40.9599,40.8936,40.9599,68300.0
2015-03-06 10:35:00,55.65,55.66,55.57,55.66,33400.0,40.9525,40.9599,40.8936,40.9599,33400.0
2015-03-06 10:40:00,55.65,55.66,55.58,55.59,22900.0,40.9525,40.9599,40.901,40.9083,22900.0
2015-03-06 10:45:00,55.6,55.66,55.57,55.65,30600.0,40.9157,40.9599,40.8936,40.9525,30600.0
2015-03-06 10:50:00,55.63,55.63,55.53,55.55,35000.0,40.9378,40.9378,40.8642,40.8789,35000.0
2015-03-06 10:55:00,55.54,55.59,55.51,55.52,46200.0,40.8715,40.9083,40.8495,40.8568,46200.0
2015-03-06 11:00:00,55.53,55.55,55.37,55.37,78900.0,40.8642,40.8789,40.7464,40.7464,78900.0
2015-03-06 11:05:00,55.37,55.38,55.14,55.17,112300.0,40.7464,40.7538,40.5772,40.5993,112300.0
2015-03-06 11:10:00,55.17,55.25,55.15,55.25,85000.0,40.5993,40.6581,40.5845,40.6581,85000.0
2015-03-06 11:15:00,55.25,55.29,55.24,55.29,37400.0,40.6581,40.6876,40.6508,40.6876,37400.0
2015-03-06 11:20:00,55.29,55.33,55.27,55.32,36700.0,40.6876,40.717,40.6729,40.7096,36700.0
2015-03-06 11:25:00,55.31,55.45,55.3,55.39,41600.0,40.7023,40.8053,40.6949,40.7612,41600.0
2015-03-06 11:30:00,55.38,55.41,55.27,55.29,42900.0,40.7538,40.7759,40.6729,40.6876,42900.0
2015-03-06 11:35:00,55.3,55.38,55.26,55.38,48400.0,40.6949,40.7538,40.6655,40.7538,48400.0
2015-03-06 11:40:00,55.36,55.36,55.14,55.17,52600.0,40.7391,40.7391,40.5772,40.5993,52600.0
2015-03-06 11:45:00,55.18,55.22,55.13,55.18,24700.0,40.6066,40.6361,40.5698,40.6066,24700.0
2015-03-06 11:50:00,55.18,55.3,55.14,55.27,43200.0,40.6066,40.6949,40.5772,40.6729,43200.0
2015-03-06 11:55:00,55.29,55.35,55.23,55.33,25500.0,40.6876,40.7317,40.6434,40.717,25500.0
2015-03-06 12:00:00,55.34,55.48,55.33,55.48,21600.0,40.7244,40.8274,40.717,40.8274,21600.0
2015-03-06 12:05:00,55.48,55.49,55.45,55.47,15800.0,40.8274,40.8348,40.8053,40.82,15800.0
2015-03-06 12:10:00,55.46,55.46,55.37,55.39,23300.0,40.8127,40.8127,40.7464,40.7612,23300.0
2015-03-06 12:15:00,55.39,55.4,55.31,55.35,11200.0,40.7612,40.7685,40.7023,40.7317,11200.0
2015-03-06 12:20:00,55.35,55.38,55.31,55.38,12100.0,40.7317,40.7538,40.7023,40.7538,12100.0
2015-03-06 12:25:00,55.4,55.43,55.3,55.33,24900.0,40.7685,40.7906,40.6949,40.717,24900.0
2015-03-06 12:30:00,55.31,55.32,55.25,55.28,28300.0,40.7023,40.7096,40.6581,40.6802,28300.0
2015-03-06 12:35:00,55.28,55.5,55.28,55.5,70500.0,40.6802,40.8421,40.6802,40.8421,70500.0
2015-03-06 12:40:00,55.5,55.51,55.39,55.45,31800.0,40.8421,40.8495,40.7612,40.8053,31800.0
2015-03-06 12:45:00,55.45,55.52,55.45,55.48,21600.0,40.8053,40.8568,40.8053,40.8274,21600.0
2015-03-06 12:50:00,55.49,55.5,55.45,55.46,31500.0,40.8348,40.8421,40.8053,40.8127,31500.0
2015-03-06 12:55:00,55.47,55.49,55.42,55.43,23800.0,40.82,40.8348,40.7832,40.7906,23800.0
2015-03-06 13:00:00,55.43,55.44,55.37,55.38,37000.0,40.7906,40.798,40.7464,40.7538,37000.0
2015-03-06 13:05:00,55.37,55.41,55.33,55.41,24400.0,40.7464,40.7759,40.717,40.7759,24400.0
2015-03-06 13:10:00,55.41,55.42,55.36,55.36,15900.0,40.7759,40.7832,40.7391,40.7391,15900.0
2015-03-06 13:15:00,55.36,55.38,55.29,55.29,20100.0,40.7391,40.7538,40.6876,40.6876,20100.0
2015-03-06 13:20:00,55.3,55.31,55.22,55.22,29100.0,40.6949,40.7023,40.6361,40.6361,29100.0
2015-03-06 13:25:00,55.21,55.37,55.18,55.37,41900.0,40.6287,40.7464,40.6066,40.7464,41900.0
2015-03-06 13:30:00,55.37,55.37,55.32,55.34,29100.0,40.7464,40.7464,40.7096,40.7244,29100.0
2015-03-06 13:35:00,55.34,55.36,55.24,55.27,39900.0,40.7244,40.7391,40.6508,40.6729,39900.0
2015-03-06 13:40:00,55.26,55.26,55.17,55.22,64000.0,40.6655,40.6655,40.5993,40.6361,64000.0
2015-03-06 13:45:00,55.21,55.25,55.18,55.25,39600.0,40.6287,40.6581,40.6066,40.6581,39600.0
2015-03-06 13:50:00,55.26,55.28,55.25,55.26,18900.0,40.6655,40.6802,40.6581,40.6655,18900.0
2015-03-06 13:55:00,55.27,55.4,55.27,55.37,27500.0,40.6729,40.7685,40.6729,40.7464,27500.0
2015-03-06 14:00:00,55.36,55.47,55.36,55.44,30400.0,40.7391,40.82,40.7391,40.798,30400.0
2015-03-06 14:05:00,55.44,55.59,55.43,55.54,43000.0,40.798,40.9083,40.7906,40.8715,43000.0
2015-03-06 14:10:00,55.55,55.58,55.47,55.5,22300.0,40.8789,40.901,40.82,40.8421,22300.0
2015-03-06 14:15:00,55.51,55.51,55.38,55.39,20200.0,40.8495,40.8495,40.7538,40.7612,20200.0
2015-03-06 14:20:00,55.4,55.41,55.24,55.33,30500.0,40.7685,40.7759,40.6508,40.717,30500.0
2015-03-06 14:25:00,55.33,55.38,55.26,55.31,40500.0,40.717,40.7538,40.6655,40.7023,40500.0
2015-03-06 14:30:00,55.31,55.32,55.25,55.27,37000.0,40.7023,40.7096,40.6581,40.6729,37000.0
2015-03-06 14:35:00,55.27,55.3,55.2,55.2,22300.0,40.6729,40.6949,40.6213,40.6213,22300.0
2015-03-06 14:40:00,55.2,55.24,55.15,55.21,27100.0,40.6213,40.6508,40.5845,40.6287,27100.0
2015-03-06 14:45:00,55.21,55.21,55.12,55.13,49300.0,40.6287,40.6287,40.5625,40.5698,49300.0
2015-03-06 14:50:00,55.12,55.2,55.12,55.2,29700.0,40.5625,40.6213,40.5625,40.6213,29700.0
2015-03-06 14:55:00,55.2,55.21,55.12,55.12,21600.0,40.6213,40.6287,40.5625,40.5625,21600.0
2015-03-06 15:00:00,55.12,55.21,55.11,55.19,45100.0,40.5625,40.6287,40.5551,40.614,45100.0
2015-03-06 15:05:00,55.2,55.25,55.12,55.16,45500.0,40.6213,40.6581,40.5625,40.5919,45500.0
2015-03-06 15:10:00,55.16,55.18,55.1,55.1,65700.0,40.5919,40.6066,40.5478,40.5478,65700.0
2015-03-06 15:15:00,55.1,55.14,55.03,55.13,99300.0,40.5478,40.5772,40.4962,40.5698,99300.0
2015-03-06 15:20:00,55.13,55.23,55.12,55.23,63300.0,40.5698,40.6434,40.5625,40.6434,63300.0
2015-03-06 15:25:00,55.22,55.26,55.16,55.23,91200.0,40.6361,40.6655,40.5919,40.6434,91200.0
2015-03-06 15:30:00,55.22,55.26,55.13,55.18,91900.0,40.6361,40.6655,40.5698,40.6066,91900.0
2015-03-06 15:35:00,55.18,55.22,55.1,55.12,70600.0,40.6066,40.6361,40.5478,40.5625,70600.0
2015-03-06 15:40:00,55.12,55.16,55.04,55.07,151200.0,40.5625,40.5919,40.5036,40.5257,151200.0
2015-03-06 15:45:00,55.08,55.13,55.04,55.05,152200.0,40.533,40.5698,40.5036,40.511,152200.0
2015-03-06 15:50:00,55.06,55.16,55.05,55.12,157800.0,40.5183,40.5919,40.511,40.5625,157800.0
2015-03-06 15:55:00,55.11,55.15,55.04,55.1,388300.0,40.5551,40.5845,40.5036,40.5478,388300.0
2015-03-09 09:30:00,55.13,55.39,54.75,54.86,170100.0,40.5698,40.7612,40.2902,40.3711,170100.0
2015-03-09 09:35:00,54.86,54.88,54.07,54.21,275900.0,40.3711,40.3859,39.7898,39.8928,275900.0
2015-03-09 09:40:00,54.18,54.24,53.85,53.96,172200.0,39.8707,39.9149,39.6279,39.7088,172200.0
2015-03-09 09:45:00,53.97,54.05,53.85,53.97,123000.0,39.7162,39.7751,39.6279,39.7162,123000.0
2015-03-09 09:50:00,54.0,54.01,53.81,53.9,81300.0,39.7383,39.7456,39.5984,39.6647,81300.0
2015-03-09 09:55:00,53.91,53.98,53.82,53.92,92200.0,39.672,39.7236,39.6058,39.6794,92200.0
2015-03-09 10:00:00,53.91,54.01,53.77,53.92,122100.0,39.672,39.7456,39.569,39.6794,122100.0
2015-03-09 10:05:00,53.93,54.0,53.84,54.0,74400.0,39.6868,39.7383,39.6205,39.7383,74400.0
2015-03-09 10:10:00,54.0,54.07,53.86,53.92,116200.0,39.7383,39.7898,39.6352,39.6794,116200.0
2015-03-09 10:15:00,53.94,53.97,53.81,53.87,79600.0,39.6941,39.7162,39.5984,39.6426,79600.0
2015-03-09 10:20:00,53.86,53.87,53.66,53.76,96300.0,39.6352,39.6426,39.4881,39.5617,96300.0
2015-03-09 10:25:00,53.76,53.85,53.62,53.85,60100.0,39.5617,39.6279,39.4586,39.6279,60100.0
2015-03-09 10:30:00,53.83,54.08,53.79,54.08,151700.0,39.6132,39.7971,39.5837,39.7971,151700.0
2015-03-09 10:35:00,54.07,54.08,53.94,53.96,120400.0,39.7898,39.7971,39.6941,39.7088,120400.0
2015-03-09 10:40:00,53.96,54.07,53.91,54.07,92400.0,39.7088,39.7898,39.672,39.7898,92400.0
2015-03-09 10:45:00,54.06,54.09,53.96,53.97,57600.0,39.7824,39.8045,39.7088,39.7162,57600.0
2015-03-09 10:50:00,53.97,54.06,53.92,53.92,87700.0,39.7162,39.7824,39.6794,39.6794,87700.0
2015-03-09 10:55:00,53.92,53.94,53.74,53.78,58500.0,39.6794,39.6941,39.5469,39.5764,58500.0
2015-03-09 11:00:00,53.77,53.77,53.64,53.72,62500.0,39.569,39.569,39.4733,39.5322,62500.0
2015-03-09 11:05:00,53.71,53.71,53.53,53.56,113700.0,39.5249,39.5249,39.3924,39.4145,113700.0
2015-03-09 11:10:00,53.55,53.56,53.42,53.44,94500.0,39.4071,39.4145,39.3115,39.3262,94500.0
2015-03-09 11:15:00,53.45,53.46,53.25,53.32,175300.0,39.3335,39.3409,39.1863,39.2379,175300.0
2015-03-09 11:20:00,53.31,53.38,53.26,53.38,71400.0,39.2305,39.282,39.1937,39.282,71400.0
2015-03-09 11:25:00,53.37,53.41,53.32,53.38,55800.0,39.2747,39.3041,39.2379,39.282,55800.0
2015-03-09 11:30:00,53.39,53.46,53.34,53.42,68200.0,39.2894,39.3409,39.2526,39.3115,68200.0
2015-03-09 11:35:00,53.42,53.56,53.4,53.5,92900.0,39.3115,39.4145,39.2967,39.3703,92900.0
2015-03-09 11:40:00,53.52,53.66,53.51,53.59,65700.0,39.385,39.4881,39.3777,39.4366,65700.0
2015-03-09 11:45:00,53.6,53.6,53.45,53.45,56800.0,39.4439,39.4439,39.3335,39.3335,56800.0
2015-03-09 11:50:00,53.45,53.5,53.41,53.46,49800.0,39.3335,39.3703,39.3041,39.3409,49800.0
2015-03-09 11:55:00,53.46,53.46,53.35,53.35,63400.0,39.3409,39.3409,39.2599,39.2599,63400.0
2015-03-09 12:00:00,53.37,53.47,53.34,53.43,44000.0,39.2747,39.3482,39.2526,39.3188,44000.0
2015-03-09 12:05:00,53.43,53.5,53.38,53.38,40000.0,39.3188,39.3703,39.282,39.282,40000.0
2015-03-09 12:10:00,53.4,53.46,53.33,53.46,34700.0,39.2967,39.3409,39.2452,39.3409,34700.0
2015-03-09 12:15:00,53.43,53.44,53.35,53.37,32300.0,39.3188,39.3262,39.2599,39.2747,32300.0
2015-03-09 12:20:00,53.36,53.4,53.32,53.37,28000.0,39.2673,39.2967,39.2379,39.2747,28000.0
2015-03-09 12:25:00,53.38,53.41,53.3,53.32,67100.0,39.282,39.3041,39.2231,39.2379,67100.0
2015-03-09 12:30:00,53.35,53.4,53.26,53.32,67600.0,39.2599,39.2967,39.1937,39.2379,67600.0
2015-03-09 12:35:00,53.32,53.45,53.29,53.43,40600.0,39.2379,39.3335,39.2158,39.3188,40600.0
2015-03-09 12:40:00,53.43,53.57,53.42,53.56,34100.0,39.3188,39.4218,39.3115,39.4145,34100.0
2015-03-09 12:45:00,53.58,53.58,53.33,53.35,54700.0,39.4292,39.4292,39.2452,39.2599,54700.0
2015-03-09 12:50:00,53.37,53.42,53.32,53.39,37500.0,39.2747,39.3115,39.2379,39.2894,37500.0
2015-03-09 12:55:00,53.4,53.4,53.26,53.28,47200.0,39.2967,39.2967,39.1937,39.2084,47200.0
2015-03-09 13:00:00,53.28,53.34,53.26,53.3,80300.0,39.2084,39.2526,39.1937,39.2231,80300.0
2015-03-09 13:05:00,53.3,53.43,53.3,53.39,37200.0,39.2231,39.3188,39.2231,39.2894,37200.0
2015-03-09 13:10:00,53.39,53.49,53.38,53.45,48400.0,39.2894,39.363,39.282,39.3335,48400.0
2015-03-09 13:15:00,53.46,53.51,53.44,53.49,72300.0,39.3409,39.3777,39.3262,39.363,72300.0
2015-03-09 13:20:00,53.48,53.54,53.45,53.5,36800.0,39.3556,39.3998,39.3335,39.3703,36800.0
2015-03-09 13:25:00,53.5,53.56,53.45,53.52,39900.0,39.3703,39.4145,39.3335,39.385,39900.0
2015-03-09 13:30:00,53.52,53.57,53.46,53.57,40700.0,39.385,39.4218,39.3409,39.4218,40700.0
2015-03-09 13:35:00,53.57,53.57,53.41,53.43,44200.0,39.4218,39.4218,39.3041,39.3188,44200.0
2015-03-09 13:40:00,53.43,53.62,53.43,53.53,50600.0,39.3188,39.4586,39.3188,39.3924,50600.0
2015-03-09 13:45:00,53.52,53.57,53.5,53.56,86100.0,39.385,39.4218,39.3703,39.4145,86100.0
2015-03-09 13:50:00,53.57,53.58,53.48,53.52,51100.0,39.4218,39.4292,39.3556,39.385,51100.0
2015-03-09 13:55:00,53.52,53.52,53.36,53.48,96000.0,39.385,39.385,39.2673,39.3556,96000.0
2015-03-09 14:00:00,53.47,53.5,53.45,53.48,40700.0,39.3482,39.3703,39.3335,39.3556,40700.0
2015-03-09 14:05:00,53.48,53.48,53.45,53.46,85100.0,39.3556,39.3556,39.3335,39.3409,85100.0
2015-03-09 14:10:00,53.46,53.46,53.39,53.41,109300.0,39.3409,39.3409,39.2894,39.3041,109300.0
2015-03-09 14:15:00,53.39,53.46,53.35,53.44,52500.0,39.2894,39.3409,39.2599,39.3262,52500.0
2015-03-09 14:20:00,53.42,53.45,53.37,53.43,68400.0,39.3115,39.3335,39.2747,39.3188,68400.0
2015-03-09 14:25:00,53.43,53.54,53.43,53.48,75300.0,39.3188,39.3998,39.3188,39.3556,75300.0
2015-03-09 14:30:00,53.47,53.51,53.45,53.49,54000.0,39.3482,39.3777,39.3335,39.363,54000.0
2015-03-09 14:35:00,53.49,53.51,53.42,53.49,156500.0,39.363,39.3777,39.3115,39.363,156500.0
2015-03-09 14:40:00,53.5,53.54,53.48,53.49,76100.0,39.3703,39.3998,39.3556,39.363,76100.0
2015-03-09 14:45:00,53.5,53.52,53.45,53.48,53500.0,39.3703,39.385,39.3335,39.3556,53500.0
2015-03-09 14:50:00,53.49,53.54,53.48,53.48,51000.0,39.363,39.3998,39.3556,39.3556,51000.0
2015-03-09 14:55:00,53.49,53.55,53.47,53.52,52100.0,39.363,39.4071,39.3482,39.385,52100.0
2015-03-09 15:00:00,53.51,53.55,53.5,53.53,68200.0,39.3777,39.4071,39.3703,39.3924,68200.0
2015-03-09 15:05:00,53.52,53.54,53.46,53.49,59100.0,39.385,39.3998,39.3409,39.363,59100.0
2015-03-09 15:10:00,53.48,53.51,53.43,53.43,81900.0,39.3556,39.3777,39.3188,39.3188,81900.0
2015-03-09 15:15:00,53.43,53.5,53.43,53.45,181100.0,39.3188,39.3703,39.3188,39.3335,181100.0
2015-03-09 15:20:00,53.45,53.53,53.44,53.52,88700.0,39.3335,39.3924,39.3262,39.385,88700.0
2015-03-09 15:25:00,53.52,53.6,53.51,53.55,120000.0,39.385,39.4439,39.3777,39.4071,120000.0
2015-03-09 15:30:00,53.55,53.59,53.52,53.56,72800.0,39.4071,39.4366,39.385,39.4145,72800.0
2015-03-09 15:35:00,53.56,53.6,53.53,53.58,91500.0,39.4145,39.4439,39.3924,39.4292,91500.0
2015-03-09 15:40:00,53.58,53.62,53.53,53.61,103500.0,39.4292,39.4586,39.3924,39.4513,103500.0
2015-03-09 15:45:00,53.61,53.69,53.6,53.66,130100.0,39.4513,39.5101,39.4439,39.4881,130100.0
2015-03-09 15:50:00,53.67,53.81,53.67,53.8,276000.0,39.4954,39.5984,39.4954,39.5911,276000.0
2015-03-09 15:55:00,53.79,53.86,53.75,53.81,377800.0,39.5837,39.6352,39.5543,39.5984,377800.0
2015-03-10 09:30:00,52.6,52.86,52.35,52.42,238800.0,38.708,38.8994,38.524,38.5756,238800.0
2015-03-10 09:35:00,52.42,52.55,52.26,52.5,249600.0,38.5756,38.6712,38.4578,38.6344,249600.0
2015-03-10 09:40:00,52.5,52.61,52.39,52.45,236100.0,38.6344,38.7154,38.5535,38.5976,236100.0
2015-03-10 09:45:00,52.44,52.54,52.3,52.47,174500.0,38.5903,38.6639,38.4872,38.6124,174500.0
2015-03-10 09:50:00,52.45,52.58,52.39,52.53,140600.0,38.5976,38.6933,38.5535,38.6565,140600.0
2015-03-10 09:55:00,52.55,52.71,52.52,52.69,114900.0,38.6712,38.789,38.6491,38.7742,114900.0
2015-03-10 10:00:00,52.7,52.88,52.68,52.77,165000.0,38.7816,38.9141,38.7669,38.8331,165000.0
2015-03-10 10:05:00,52.76,52.87,52.74,52.84,111300.0,38.8258,38.9067,38.811,38.8846,111300.0
2015-03-10 10:10:00,52.83,52.84,52.7,52.72,121200.0,38.8773,38.8846,38.7816,38.7963,121200.0
2015-03-10 10:15:00,52.71,52.72,52.52,52.55,70300.0,38.789,38.7963,38.6491,38.6712,70300.0
2015-03-10 10:20:00,52.56,52.59,52.45,52.5,177100.0,38.6786,38.7007,38.5976,38.6344,177100.0
2015-03-10 10:25:00,52.52,52.58,52.45,52.52,96000.0,38.6491,38.6933,38.5976,38.6491,96000.0
2015-03-10 10:30:00,52.52,52.54,52.5,52.51,39100.0,38.6491,38.6639,38.6344,38.6418,39100.0
2015-03-10 10:35:00,52.51,52.55,52.5,52.52,56100.0,38.6418,38.6712,38.6344,38.6491,56100.0
2015-03-10 10:40:00,52.52,52.7,52.52,52.69,79500.0,38.6491,38.7816,38.6491,38.7742,79500.0
2015-03-10 10:45:00,52.69,52.71,52.6,52.68,126800.0,38.7742,38.789,38.708,38.7669,126800.0
2015-03-10 10:50:00,52.67,52.75,52.62,52.62,116100.0,38.7595,38.8184,38.7227,38.7227,116100.0
2015-03-10 10:55:00,52.62,52.7,52.62,52.64,120900.0,38.7227,38.7816,38.7227,38.7375,120900.0
2015-03-10 11:00:00,52.63,52.78,52.61,52.74,217300.0,38.7301,38.8405,38.7154,38.811,217300.0
2015-03-10 11:05:00,52.75,52.85,52.71,52.83,197500.0,38.8184,38.892,38.789,38.8773,197500.0
2015-03-10 11:10:00,52.84,52.84,52.71,52.75,78100.0,38.8846,38.8846,38.789,38.8184,78100.0
2015-03-10 11:15:00,52.75,52.92,52.75,52.92,51500.0,38.8184,38.9435,38.8184,38.9435,51500.0
2015-03-10 11:20:00,52.91,53.03,52.91,52.92,87000.0,38.9361,39.0245,38.9361,38.9435,87000.0
2015-03-10 11:25:00,52.93,53.03,52.92,53.02,79100.0,38.9509,39.0245,38.9435,39.0171,79100.0
2015-03-10 11:30:00,53.03,53.06,52.98,53.04,74800.0,39.0245,39.0465,38.9877,39.0318,74800.0
2015-03-10 11:35:00,53.04,53.06,52.93,52.98,99500.0,39.0318,39.0465,38.9509,38.9877,99500.0
2015-03-10 11:40:00,52.97,53.01,52.93,52.94,32200.0,38.9803,39.0097,38.9509,38.9582,32200.0
2015-03-10 11:45:00,52.94,53.01,52.93,52.99,34900.0,38.9582,39.0097,38.9509,38.995,34900.0
2015-03-10 11:50:00,52.99,53.01,52.87,52.88,51900.0,38.995,39.0097,38.9067,38.9141,51900.0
2015-03-10 11:55:00,52.88,52.98,52.87,52.91,33600.0,38.9141,38.9877,38.9067,38.9361,33600.0
2015-03-10 12:00:00,52.9,52.93,52.78,52.78,72700.0,38.9288,38.9509,38.8405,38.8405,72700.0
2015-03-10 12:05:00,52.79,52.81,52.65,52.68,58000.0,38.8478,38.8626,38.7448,38.7669,58000.0
2015-03-10 12:10:00,52.69,52.85,52.67,52.84,62500.0,38.7742,38.892,38.7595,38.8846,62500.0
2015-03-10 12:15:00,52.85,52.86,52.77,52.84,26100.0,38.892,38.8994,38.8331,38.8846,26100.0
2015-03-10 12:20:00,52.85,52.87,52.69,52.72,54500.0,38.892,38.9067,38.7742,38.7963,54500.0
2015-03-10 12:25:00,52.73,52.75,52.58,52.61,80900.0,38.8037,38.8184,38.6933,38.7154,80900.0
2015-03-10 12:30:00,52.6,52.69,52.56,52.68,67500.0,38.708,38.7742,38.6786,38.7669,67500.0
2015-03-10 12:35:00,52.69,52.71,52.64,52.68,44200.0,38.7742,38.789,38.7375,38.7669,44200.0
2015-03-10 12:40:00,52.67,52.69,52.59,52.64,35500.0,38.7595,38.7742,38.7007,38.7375,35500.0
2015-03-10 12:45:00,52.65,52.7,52.61,52.7,35500.0,38.7448,38.7816,38.7154,38.7816,35500.0
2015-03-10 12:50:00,52.69,52.74,52.65,52.72,30800.0,38.7742,38.811,38.7448,38.7963,30800.0
2015-03-10 12:55:00,52.72,52.75,52.68,52.68,29500.0,38.7963,38.8184,38.7669,38.7669,29500.0
2015-03-10 13:00:00,52.68,52.75,52.68,52.75,39800.0,38.7669,38.8184,38.7669,38.8184,39800.0
2015-03-10 13:05:00,52.75,52.77,52.72,52.75,64400.0,38.8184,38.8331,38.7963,38.8184,64400.0
2015-03-10 13:10:00,52.75,52.78,52.73,52.73,32800.0,38.8184,38.8405,38.8037,38.8037,32800.0
2015-03-10 13:15:00,52.72,52.84,52.72,52.83,25100.0,38.7963,38.8846,38.7963,38.8773,25100.0
2015-03-10 13:20:00,52.82,53.02,52.82,53.02,79100.0,38.8699,39.0171,38.8699,39.0171,79100.0
2015-03-10 13:25:00,53.02,53.04,53.0,53.0,40700.0,39.0171,39.0318,39.0024,39.0024,40700.0
2015-03-10 13:30:00,53.0,53.04,52.98,53.0,63300.0,39.0024,39.0318,38.9877,39.0024,63300.0
2015-03-10 13:35:00,53.0,53.04,53.0,53.0,39800.0,39.0024,39.0318,39.0024,39.0024,39800.0
2015-03-10 13:40:00,52.99,53.01,52.97,52.98,32600.0,38.995,39.0097,38.9803,38.9877,32600.0
2015-03-10 13:45:00,52.98,52.99,52.94,52.95,110900.0,38.9877,38.995,38.9582,38.9656,110900.0
2015-03-10 13:50:00,52.95,52.98,52.86,52.89,194400.0,38.9656,38.9877,38.8994,38.9214,194400.0
2015-03-10 13:55:00,52.89,52.92,52.81,52.83,63500.0,38.9214,38.9435,38.8626,38.8773,63500.0
2015-03-10 14:00:00,52.82,52.88,52.8,52.85,28300.0,38.8699,38.9141,38.8552,38.892,28300.0
2015-03-10 14:05:00,52.85,52.91,52.85,52.88,24900.0,38.892,38.9361,38.892,38.9141,24900.0
2015-03-10 14:10:00,52.88,52.9,52.78,52.79,91700.0,38.9141,38.9288,38.8405,38.8478,91700.0
2015-03-10 14:15:00,52.79,52.81,52.74,52.76,27100.0,38.8478,38.8626,38.811,38.8258,27100.0
2015-03-10 14:20:00,52.77,52.79,52.66,52.7,38300.0,38.8331,38.8478,38.7522,38.7816,38300.0
2015-03-10 14:25:00,52.69,52.78,52.68,52.76,21500.0,38.7742,38.8405,38.7669,38.8258,21500.0
2015-03-10 14:30:00,52.75,52.81,52.7,52.7,41500.0,38.8184,38.8626,38.7816,38.7816,41500.0
2015-03-10 14:35:00,52.7,52.7,52.59,52.62,120700.0,38.7816,38.7816,38.7007,38.7227,120700.0
2015-03-10 14:40:00,52.61,52.63,52.52,52.53,47700.0,38.7154,38.7301,38.6491,38.6565,47700.0
2015-03-10 14:45:00,52.53,52.68,52.53,52.61,84600.0,38.6565,38.7669,38.6565,38.7154,84600.0
2015-03-10 14:50:00,52.61,52.71,52.59,52.65,63600.0,38.7154,38.789,38.7007,38.7448,63600.0
2015-03-10 14:55:00,52.64,52.7,52.63,52.67,80900.0,38.7375,38.7816,38.7301,38.7595,80900.0
2015-03-10 15:00:00,52.67,52.72,52.64,52.66,85300.0,38.7595,38.7963,38.7375,38.7522,85300.0
2015-03-10 15:05:00,52.65,52.71,52.64,52.71,67700.0,38.7448,38.789,38.7375,38.789,67700.0
2015-03-10 15:10:00,52.71,52.72,52.64,52.69,75000.0,38.789,38.7963,38.7375,38.7742,75000.0
2015-03-10 15:15:00,52.69,52.71,52.64,52.66,143700.0,38.7742,38.789,38.7375,38.7522,143700.0
2015-03-10 15:20:00,52.66,52.71,52.65,52.67,103700.0,38.7522,38.789,38.7448,38.7595,103700.0
2015-03-10 15:25:00,52.67,52.7,52.61,52.63,84000.0,38.7595,38.7816,38.7154,38.7301,84000.0
2015-03-10 15:30:00,52.63,52.66,52.61,52.65,70200.0,38.7301,38.7522,38.7154,38.7448,70200.0
2015-03-10 15:35:00,52.64,52.7,52.64,52.66,89300.0,38.7375,38.7816,38.7375,38.7522,89300.0
2015-03-10 15:40:00,52.66,52.69,52.62,52.66,96300.0,38.7522,38.7742,38.7227,38.7522,96300.0
2015-03-10 15:45:00,52.66,52.68,52.61,52.64,120600.0,38.7522,38.7669,38.7154,38.7375,120600.0
2015-03-10 15:50:00,52.64,52.65,52.53,52.54,199300.0,38.7375,38.7448,38.6565,38.6639,199300.0
2015-03-10 15:55:00,52.54,52.59,52.5,52.53,335700.0,38.6639,38.7007,38.6344,38.6565,335700.0
2015-03-11 09:30:00,52.67,52.69,52.16,52.39,157100.0,38.7595,38.7742,38.3842,38.5535,157100.0
2015-03-11 09:35:00,52.32,52.45,52.19,52.35,79200.0,38.502,38.5976,38.4063,38.524,79200.0
2015-03-11 09:40:00,52.35,52.37,52.25,52.36,94100.0,38.524,38.5388,38.4505,38.5314,94100.0
2015-03-11 09:45:00,52.35,52.74,52.27,52.53,214100.0,38.524,38.811,38.4652,38.6565,214100.0
2015-03-11 09:50:00,52.54,52.6,52.44,52.45,147300.0,38.6639,38.708,38.5903,38.5976,147300.0
2015-03-11 09:55:00,52.45,52.65,52.38,52.63,136200.0,38.5976,38.7448,38.5461,38.7301,136200.0
2015-03-11 10:00:00,52.64,52.85,52.51,52.66,162900.0,38.7375,38.892,38.6418,38.7522,162900.0
2015-03-11 10:05:00,52.65,52.95,52.65,52.76,107400.0,38.7448,38.9656,38.7448,38.8258,107400.0
2015-03-11 10:10:00,52.74,52.77,52.62,52.7,65600.0,38.811,38.8331,38.7227,38.7816,65600.0
2015-03-11 10:15:00,52.7,52.7,52.53,52.59,31900.0,38.7816,38.7816,38.6565,38.7007,31900.0
2015-03-11 10:20:00,52.59,52.62,52.5,52.56,76200.0,38.7007,38.7227,38.6344,38.6786,76200.0
2015-03-11 10:25:00,52.56,52.59,52.5,52.57,146000.0,38.6786,38.7007,38.6344,38.6859,146000.0
2015-03-11 10:30:00,52.55,52.56,52.5,52.5,99700.0,38.6712,38.6786,38.6344,38.6344,99700.0
2015-03-11 10:35:00,52.5,52.51,52.37,52.41,97600.0,38.6344,38.6418,38.5388,38.5682,97600.0
2015-03-11 10:40:00,52.39,52.46,52.35,52.36,45100.0,38.5535,38.605,38.524,38.5314,45100.0
2015-03-11 10:45:00,52.35,52.41,52.3,52.41,68300.0,38.524,38.5682,38.4872,38.5682,68300.0
2015-03-11 10:50:00,52.41,52.53,52.34,52.48,59000.0,38.5682,38.6565,38.5167,38.6197,59000.0
2015-03-11 10:55:00,52.48,52.51,52.39,52.46,65500.0,38.6197,38.6418,38.5535,38.605,65500.0
2015-03-11 11:00:00,52.46,52.58,52.45,52.47,102400.0,38.605,38.6933,38.5976,38.6124,102400.0
2015-03-11 11:05:00,52.47,52.54,52.39,52.44,40000.0,38.6124,38.6639,38.5535,38.5903,40000.0
2015-03-11 11:10:00,52.45,52.52,52.37,52.47,37800.0,38.5976,38.6491,38.5388,38.6124,37800.0
2015-03-11 11:15:00,52.47,52.51,52.42,52.45,30600.0,38.6124,38.6418,38.5756,38.5976,30600.0
2015-03-11 11:20:00,52.44,52.55,52.43,52.51,56700.0,38.5903,38.6712,38.5829,38.6418,56700.0
2015-03-11 11:25:00,52.51,52.7,52.51,52.7,51100.0,38.6418,38.7816,38.6418,38.7816,51100.0
2015-03-11 11:30:00,52.7,52.83,52.7,52.76,99900.0,38.7816,38.8773,38.7816,38.8258,99900.0
2015-03-11 11:35:00,52.75,52.78,52.63,52.65,32400.0,38.8184,38.8405,38.7301,38.7448,32400.0
2015-03-11 11:40:00,52.64,52.64,52.57,52.58,22200.0,38.7375,38.7375,38.6859,38.6933,22200.0
2015-03-11 11:45:00,52.58,52.68,52.56,52.56,34800.0,38.6933,38.7669,38.6786,38.6786,34800.0
2015-03-11 11:50:00,52.56,52.64,52.54,52.57,48300.0,38.6786,38.7375,38.6639,38.6859,48300.0
2015-03-11 11:55:00,52.56,52.56,52.5,52.52,35600.0,38.6786,38.6786,38.6344,38.6491,35600.0
2015-03-11 12:00:00,52.51,52.53,52.39,52.4,49500.0,38.6418,38.6565,38.5535,38.5608,49500.0
2015-03-11 12:05:00,52.39,52.39,52.32,52.33,42100.0,38.5535,38.5535,38.502,38.5093,42100.0
2015-03-11 12:10:00,52.32,52.47,52.32,52.43,36000.0,38.502,38.6124,38.502,38.5829,36000.0
2015-03-11 12:15:00,52.43,52.43,52.36,52.36,19500.0,38.5829,38.5829,38.5314,38.5314,19500.0
2015-03-11 12:20:00,52.36,52.36,52.19,52.23,69800.0,38.5314,38.5314,38.4063,38.4357,69800.0
2015-03-11 12:25:00,52.22,52.24,52.13,52.2,36200.0,38.4284,38.4431,38.3621,38.4137,36200.0
2015-03-11 12:30:00,52.19,52.2,52.07,52.07,32000.0,38.4063,38.4137,38.318,38.318,32000.0
2015-03-11 12:35:00,52.07,52.16,52.02,52.15,103900.0,38.318,38.3842,38.2812,38.3769,103900.0
2015-03-11 12:40:00,52.16,52.17,51.95,52.02,191600.0,38.3842,38.3916,38.2297,38.2812,191600.0
2015-03-11 12:45:00,52.01,52.04,51.85,51.88,48200.0,38.2738,38.2959,38.1561,38.1782,48200.0
2015-03-11 12:50:00,51.87,51.9,51.84,51.87,24900.0,38.1708,38.1929,38.1487,38.1708,24900.0
2015-03-11 12:55:00,51.87,51.94,51.85,51.92,44000.0,38.1708,38.2223,38.1561,38.2076,44000.0
2015-03-11 13:00:00,51.91,51.99,51.89,51.9,43300.0,38.2003,38.2591,38.1855,38.1929,43300.0
2015-03-11 13:05:00,51.91,52.01,51.89,51.93,63900.0,38.2003,38.2738,38.1855,38.215,63900.0
2015-03-11 13:10:00,51.94,51.97,51.89,51.9,49300.0,38.2223,38.2444,38.1855,38.1929,49300.0
2015-03-11 13:15:00,51.9,51.91,51.77,51.8,53600.0,38.1929,38.2003,38.0972,38.1193,53600.0
2015-03-11 13:20:00,51.79,51.85,51.77,51.82,34300.0,38.1119,38.1561,38.0972,38.134,34300.0
2015-03-11 13:25:00,51.84,51.85,51.71,51.72,91800.0,38.1487,38.1561,38.0531,38.0604,91800.0
2015-03-11 13:30:00,51.71,51.81,51.68,51.8,103200.0,38.0531,38.1267,38.031,38.1193,103200.0
2015-03-11 13:35:00,51.81,51.88,51.77,51.87,52800.0,38.1267,38.1782,38.0972,38.1708,52800.0
2015-03-11 13:40:00,51.87,51.87,51.8,51.82,72100.0,38.1708,38.1708,38.1193,38.134,72100.0
2015-03-11 13:45:00,51.82,51.83,51.67,51.68,89700.0,38.134,38.1414,38.0236,38.031,89700.0
2015-03-11 13:50:00,51.67,51.69,51.57,51.64,134800.0,38.0236,38.0384,37.95,38.0016,134800.0
2015-03-11 13:55:00,51.63,51.64,51.48,51.49,130800.0,37.9942,38.0016,37.8838,37.8912,130800.0
2015-03-11 14:00:00,51.5,51.63,51.43,51.58,143000.0,37.8985,37.9942,37.847,37.9574,143000.0
2015-03-11 14:05:00,51.58,51.68,51.55,51.64,64300.0,37.9574,38.031,37.9353,38.0016,64300.0
2015-03-11 14:10:00,51.63,51.7,51.6,51.6,48700.0,37.9942,38.0457,37.9721,37.9721,48700.0
2015-03-11 14:15:00,51.6,51.72,51.56,51.56,63000.0,37.9721,38.0604,37.9427,37.9427,63000.0
2015-03-11 14:20:00,51.56,51.61,51.44,51.6,65600.0,37.9427,37.9795,37.8544,37.9721,65600.0
2015-03-11 14:25:00,51.6,51.67,51.51,51.54,51800.0,37.9721,38.0236,37.9059,37.928,51800.0
2015-03-11 14:30:00,51.52,51.63,51.49,51.5,41300.0,37.9133,37.9942,37.8912,37.8985,41300.0
2015-03-11 14:35:00,51.5,51.59,51.48,51.56,49800.0,37.8985,37.9648,37.8838,37.9427,49800.0
2015-03-11 14:40:00,51.56,51.57,51.45,51.5,34800.0,37.9427,37.95,37.8617,37.8985,34800.0
2015-03-11 14:45:00,51.51,51.64,51.5,51.61,56300.0,37.9059,38.0016,37.8985,37.9795,56300.0
2015-03-11 14:50:00,51.62,51.62,51.52,51.56,48500.0,37.9868,37.9868,37.9133,37.9427,48500.0
2015-03-11 14:55:00,51.57,51.58,51.46,51.49,60600.0,37.95,37.9574,37.8691,37.8912,60600.0
2015-03-11 15:00:00,51.5,51.52,51.46,51.5,68800.0,37.8985,37.9133,37.8691,37.8985,68800.0
2015-03-11 15:05:00,51.49,51.52,51.45,51.46,66000.0,37.8912,37.9133,37.8617,37.8691,66000.0
2015-03-11 15:10:00,51.46,51.48,51.4,51.41,64000.0,37.8691,37.8838,37.8249,37.8323,64000.0
2015-03-11 15:15:00,51.41,51.48,51.41,51.45,66400.0,37.8323,37.8838,37.8323,37.8617,66400.0
2015-03-11 15:20:00,51.44,51.45,51.33,51.33,112100.0,37.8544,37.8617,37.7734,37.7734,112100.0
2015-03-11 15:25:00,51.33,51.37,51.25,51.25,68500.0,37.7734,37.8029,37.7146,37.7146,68500.0
2015-03-11 15:30:00,51.26,51.32,51.25,51.27,105100.0,37.7219,37.7661,37.7146,37.7293,105100.0
2015-03-11 15:35:00,51.26,51.31,51.24,51.29,96400.0,37.7219,37.7587,37.7072,37.744,96400.0
2015-03-11 15:40:00,51.3,51.35,51.26,51.35,106800.0,37.7514,37.7882,37.7219,37.7882,106800.0
2015-03-11 15:45:00,51.35,51.4,51.3,51.4,165900.0,37.7882,37.8249,37.7514,37.8249,165900.0
2015-03-11 15:50:00,51.39,51.45,51.38,51.45,172000.0,37.8176,37.8617,37.8102,37.8617,172000.0
2015-03-11 15:55:00,51.45,51.46,51.4,51.41,255500.0,37.8617,37.8691,37.8249,37.8323,255500.0
2015-03-12 09:30:00,51.58,51.77,51.56,51.67,206500.0,37.9574,38.0972,37.9427,38.0236,206500.0
2015-03-12 09:35:00,51.68,51.91,51.62,51.87,196100.0,38.031,38.2003,37.9868,38.1708,196100.0
2015-03-12 09:40:00,51.87,52.0,51.7,51.7,163700.0,38.1708,38.2665,38.0457,38.0457,163700.0
2015-03-12 09:45:00,51.7,51.94,51.7,51.94,169600.0,38.0457,38.2223,38.0457,38.2223,169600.0
2015-03-12 09:50:00,51.94,51.94,51.69,51.69,109000.0,38.2223,38.2223,38.0384,38.0384,109000.0
2015-03-12 09:55:00,51.68,51.74,51.51,51.68,80100.0,38.031,38.0751,37.9059,38.031,80100.0
2015-03-12 10:00:00,51.69,51.76,51.56,51.69,86200.0,38.0384,38.0899,37.9427,38.0384,86200.0
2015-03-12 10:05:00,51.69,51.72,51.58,51.62,99300.0,38.0384,38.0604,37.9574,37.9868,99300.0
2015-03-12 10:10:00,51.63,51.65,51.5,51.53,99100.0,37.9942,38.0089,37.8985,37.9206,99100.0
2015-03-12 10:15:00,51.54,51.54,51.33,51.4,81800.0,37.928,37.928,37.7734,37.8249,81800.0
2015-03-12 10:20:00,51.42,51.42,51.31,51.4,58900.0,37.8397,37.8397,37.7587,37.8249,58900.0
2015-03-12 10:25:00,51.41,51.51,51.41,51.43,57700.0,37.8323,37.9059,37.8323,37.847,57700.0
2015-03-12 10:30:00,51.43,51.55,51.29,51.51,90500.0,37.847,37.9353,37.744,37.9059,90500.0
2015-03-12 10:35:00,51.51,51.63,51.5,51.6,84600.0,37.9059,37.9942,37.8985,37.9721,84600.0
2015-03-12 10:40:00,51.6,51.63,51.46,51.6,74900.0,37.9721,37.9942,37.8691,37.9721,74900.0
2015-03-12 10:45:00,51.6,51.61,51.49,51.54,50700.0,37.9721,37.9795,37.8912,37.928,50700.0
2015-03-12 10:50:00,51.54,51.56,51.41,51.43,56600.0,37.928,37.9427,37.8323,37.847,56600.0
2015-03-12 10:55:00,51.44,51.52,51.44,51.5,136700.0,37.8544,37.9133,37.8544,37.8985,136700.0
2015-03-12 11:00:00,51.49,51.51,51.43,51.44,40400.0,37.8912,37.9059,37.847,37.8544,40400.0
2015-03-12 11:05:00,51.44,51.64,51.32,51.35,490400.0,37.8544,38.0016,37.7661,37.7882,490400.0
2015-03-12 11:10:00,51.35,51.45,51.31,51.35,106400.0,37.7882,37.8617,37.7587,37.7882,106400.0
2015-03-12 11:15:00,51.33,51.49,51.33,51.45,62800.0,37.7734,37.8912,37.7734,37.8617,62800.0
2015-03-12 11:20:00,51.45,51.51,51.45,51.49,74300.0,37.8617,37.9059,37.8617,37.8912,74300.0
2015-03-12 11:25:00,51.5,51.58,51.48,51.5,98700.0,37.8985,37.9574,37.8838,37.8985,98700.0
2015-03-12 11:30:00,51.49,51.56,51.49,51.55,54400.0,37.8912,37.9427,37.8912,37.9353,54400.0
2015-03-12 11:35:00,51.54,51.59,51.45,51.56,179000.0,37.928,37.9648,37.8617,37.9427,179000.0
2015-03-12 11:40:00,51.57,51.61,51.54,51.58,53700.0,37.95,37.9795,37.928,37.9574,53700.0
2015-03-12 11:45:00,51.59,51.59,51.54,51.58,46500.0,37.9648,37.9648,37.928,37.9574,46500.0
2015-03-12 11:50:00,51.59,51.6,51.56,51.57,54600.0,37.9648,37.9721,37.9427,37.95,54600.0
2015-03-12 11:55:00,51.57,51.59,51.49,51.55,126700.0,37.95,37.9648,37.8912,37.9353,126700.0
2015-03-12 12:00:00,51.55,51.68,51.55,51.62,59000.0,37.9353,38.031,37.9353,37.9868,59000.0
2015-03-12 12:05:00,51.61,51.64,51.61,51.63,56000.0,37.9795,38.0016,37.9795,37.9942,56000.0
2015-03-12 12:10:00,51.62,51.62,51.5,51.51,113800.0,37.9868,37.9868,37.8985,37.9059,113800.0
2015-03-12 12:15:00,51.51,51.61,51.49,51.61,63100.0,37.9059,37.9795,37.8912,37.9795,63100.0
2015-03-12 12:20:00,51.62,51.64,51.55,51.56,153500.0,37.9868,38.0016,37.9353,37.9427,153500.0
2015-03-12 12:25:00,51.57,51.63,51.48,51.63,163600.0,37.95,37.9942,37.8838,37.9942,163600.0
2015-03-12 12:30:00,51.63,51.65,51.59,51.65,202400.0,37.9942,38.0089,37.9648,38.0089,202400.0
2015-03-12 12:35:00,51.65,51.68,51.63,51.66,80900.0,38.0089,38.031,37.9942,38.0163,80900.0
2015-03-12 12:40:00,51.65,51.7,51.59,51.69,179300.0,38.0089,38.0457,37.9648,38.0384,179300.0
2015-03-12 12:45:00,51.69,51.71,51.68,51.69,68800.0,38.0384,38.0531,38.031,38.0384,68800.0
2015-03-12 12:50:00,51.7,51.73,51.67,51.72,44100.0,38.0457,38.0678,38.0236,38.0604,44100.0
2015-03-12 12:55:00,51.73,51.74,51.58,51.59,52400.0,38.0678,38.0751,37.9574,37.9648,52400.0
2015-03-12 13:00:00,51.58,51.65,51.54,51.64,112900.0,37.9574,38.0089,37.928,38.0016,112900.0
2015-03-12 13:05:00,51.63,51.64,51.59,51.64,53500.0,37.9942,38.0016,37.9648,38.0016,53500.0
2015-03-12 13:10:00,51.64,51.7,51.63,51.7,48200.0,38.0016,38.0457,37.9942,38.0457,48200.0
2015-03-12 13:15:00,51.71,51.76,51.68,51.74,84300.0,38.0531,38.0899,38.031,38.0751,84300.0
2015-03-12 13:20:00,51.74,51.8,51.72,51.77,43200.0,38.0751,38.1193,38.0604,38.0972,43200.0
2015-03-12 13:25:00,51.76,51.9,51.69,51.88,74100.0,38.0899,38.1929,38.0384,38.1782,74100.0
2015-03-12 13:30:00,51.86,51.86,51.76,51.83,74100.0,38.1635,38.1635,38.0899,38.1414,74100.0
2015-03-12 13:35:00,51.83,51.87,51.8,51.82,61900.0,38.1414,38.1708,38.1193,38.134,61900.0
2015-03-12 13:40:00,51.81,51.84,51.76,51.77,58100.0,38.1267,38.1487,38.0899,38.0972,58100.0
2015-03-12 13:45:00,51.77,51.84,51.69,51.83,236600.0,38.0972,38.1487,38.0384,38.1414,236600.0
2015-03-12 13:50:00,51.83,51.83,51.75,51.76,72500.0,38.1414,38.1414,38.0825,38.0899,72500.0
2015-03-12 13:55:00,51.76,51.78,51.69,51.7,32100.0,38.0899,38.1046,38.0384,38.0457,32100.0
2015-03-12 14:00:00,51.7,51.75,51.63,51.72,126200.0,38.0457,38.0825,37.9942,38.0604,126200.0
2015-03-12 14:05:00,51.72,51.77,51.67,51.68,44300.0,38.0604,38.0972,38.0236,38.031,44300.0
2015-03-12 14:10:00,51.68,51.69,51.59,51.59,71500.0,38.031,38.0384,37.9648,37.9648,71500.0
2015-03-12 14:15:00,51.59,51.63,51.58,51.6,47900.0,37.9648,37.9942,37.9574,37.9721,47900.0
2015-03-12 14:20:00,51.59,51.59,51.5,51.51,57200.0,37.9648,37.9648,37.8985,37.9059,57200.0
2015-03-12 14:25:00,51.51,51.51,51.42,51.42,76100.0,37.9059,37.9059,37.8397,37.8397,76100.0
2015-03-12 14:30:00,51.43,51.49,51.39,51.49,70700.0,37.847,37.8912,37.8176,37.8912,70700.0
2015-03-12 14:35:00,51.49,51.6,51.49,51.6,56600.0,37.8912,37.9721,37.8912,37.9721,56600.0
2015-03-12 14:40:00,51.59,51.67,51.58,51.66,69200.0,37.9648,38.0236,37.9574,38.0163,69200.0
2015-03-12 14:45:00,51.65,51.66,51.55,51.56,34700.0,38.0089,38.0163,37.9353,37.9427,34700.0
2015-03-12 14:50:00,51.56,51.56,51.52,51.55,18100.0,37.9427,37.9427,37.9133,37.9353,18100.0
2015-03-12 14:55:00,51.55,51.73,51.54,51.73,151500.0,37.9353,38.0678,37.928,38.0678,151500.0
2015-03-12 15:00:00,51.74,51.75,51.63,51.63,55900.0,38.0751,38.0825,37.9942,37.9942,55900.0
2015-03-12 15:05:00,51.64,51.67,51.59,51.62,52100.0,38.0016,38.0236,37.9648,37.9868,52100.0
2015-03-12 15:10:00,51.62,51.77,51.61,51.72,80800.0,37.9868,38.0972,37.9795,38.0604,80800.0
2015-03-12 15:15:00,51.72,51.74,51.63,51.64,42400.0,38.0604,38.0751,37.9942,38.0016,42400.0
2015-03-12 15:20:00,51.64,51.72,51.62,51.67,57000.0,38.0016,38.0604,37.9868,38.0236,57000.0
2015-03-12 15:25:00,51.67,51.71,51.63,51.7,64500.0,38.0236,38.0531,37.9942,38.0457,64500.0
2015-03-12 15:30:00,51.7,51.74,51.68,51.69,63200.0,38.0457,38.0751,38.031,38.0384,63200.0
2015-03-12 15:35:00,51.68,51.78,51.66,51.78,63000.0,38.031,38.1046,38.0163,38.1046,63000.0
2015-03-12 15:40:00,51.78,51.84,51.75,51.78,128000.0,38.1046,38.1487,38.0825,38.1046,128000.0
2015-03-12 15:45:00,51.79,51.85,51.78,51.84,110600.0,38.1119,38.1561,38.1046,38.1487,110600.0
2015-03-12 15:50:00,51.84,51.87,51.77,51.86,251700.0,38.1487,38.1708,38.0972,38.1635,251700.0
2015-03-12 15:55:00,51.86,51.94,51.86,51.91,382500.0,38.1635,38.2223,38.1635,38.2003,382500.0
2015-03-13 09:30:00,51.76,51.9,51.51,51.79,74900.0,38.0899,38.1929,37.9059,38.1119,74900.0
2015-03-13 09:35:00,51.78,52.0,51.6,51.98,56600.0,38.1046,38.2665,37.9721,38.2518,56600.0
2015-03-13 09:40:00,51.99,52.03,51.75,51.84,57200.0,38.2591,38.2886,38.0825,38.1487,57200.0
2015-03-13 09:45:00,51.83,51.94,51.82,51.92,53300.0,38.1414,38.2223,38.134,38.2076,53300.0
2015-03-13 09:50:00,51.93,52.03,51.92,52.0,55900.0,38.215,38.2886,38.2076,38.2665,55900.0
2015-03-13 09:55:00,51.99,52.05,51.95,52.05,35400.0,38.2591,38.3033,38.2297,38.3033,35400.0
2015-03-13 10:00:00,52.03,52.09,51.93,51.93,66900.0,38.2886,38.3327,38.215,38.215,66900.0
2015-03-13 10:05:00,51.95,52.01,51.92,51.99,78000.0,38.2297,38.2738,38.2076,38.2591,78000.0
2015-03-13 10:10:00,51.98,52.04,51.95,52.04,52000.0,38.2518,38.2959,38.2297,38.2959,52000.0
2015-03-13 10:15:00,52.04,52.07,51.99,52.04,79000.0,38.2959,38.318,38.2591,38.2959,79000.0
2015-03-13 10:20:00,52.03,52.12,51.96,52.08,49200.0,38.2886,38.3548,38.237,38.3254,49200.0
2015-03-13 10:25:00,52.08,52.16,52.06,52.13,82200.0,38.3254,38.3842,38.3106,38.3621,82200.0
2015-03-13 10:30:00,52.12,52.36,52.11,52.35,100200.0,38.3548,38.5314,38.3474,38.524,100200.0
2015-03-13 10:35:00,52.34,52.42,52.28,52.4,77000.0,38.5167,38.5756,38.4725,38.5608,77000.0
2015-03-13 10:40:00,52.4,52.44,52.31,52.4,68800.0,38.5608,38.5903,38.4946,38.5608,68800.0
2015-03-13 10:45:00,52.4,52.49,52.39,52.47,55900.0,38.5608,38.6271,38.5535,38.6124,55900.0
2015-03-13 10:50:00,52.47,52.5,52.39,52.41,77200.0,38.6124,38.6344,38.5535,38.5682,77200.0
2015-03-13 10:55:00,52.4,52.5,52.4,52.43,97200.0,38.5608,38.6344,38.5608,38.5829,97200.0
2015-03-13 11:00:00,52.42,52.43,52.23,52.25,53600.0,38.5756,38.5829,38.4357,38.4505,53600.0
2015-03-13 11:05:00,52.25,52.25,52.12,52.15,45800.0,38.4505,38.4505,38.3548,38.3769,45800.0
2015-03-13 11:10:00,52.17,52.19,52.11,52.14,24900.0,38.3916,38.4063,38.3474,38.3695,24900.0
2015-03-13 11:15:00,52.13,52.18,52.08,52.17,62100.0,38.3621,38.3989,38.3254,38.3916,62100.0
2015-03-13 11:20:00,52.17,52.17,51.97,52.01,64900.0,38.3916,38.3916,38.2444,38.2738,64900.0
2015-03-13 11:25:00,52.02,52.07,51.97,51.98,36700.0,38.2812,38.318,38.2444,38.2518,36700.0
2015-03-13 11:30:00,51.96,52.08,51.88,52.0,55000.0,38.237,38.3254,38.1782,38.2665,55000.0
2015-03-13 11:35:00,52.01,52.13,51.98,52.1,40500.0,38.2738,38.3621,38.2518,38.3401,40500.0
2015-03-13 11:40:00,52.09,52.09,52.0,52.08,28400.0,38.3327,38.3327,38.2665,38.3254,28400.0
2015-03-13 11:45:00,52.07,52.13,52.01,52.1,27300.0,38.318,38.3621,38.2738,38.3401,27300.0
2015-03-13 11:50:00,52.13,52.14,52.05,52.14,16700.0,38.3621,38.3695,38.3033,38.3695,16700.0
2015-03-13 11:55:00,52.14,52.18,52.08,52.17,13600.0,38.3695,38.3989,38.3254,38.3916,13600.0
2015-03-13 12:00:00,52.15,52.19,52.09,52.11,40400.0,38.3769,38.4063,38.3327,38.3474,40400.0
2015-03-13 12:05:00,52.1,52.13,52.06,52.11,31500.0,38.3401,38.3621,38.3106,38.3474,31500.0
2015-03-13 12:10:00,52.1,52.11,52.07,52.07,13500.0,38.3401,38.3474,38.318,38.318,13500.0
2015-03-13 12:15:00,52.08,52.08,51.99,52.0,24300.0,38.3254,38.3254,38.2591,38.2665,24300.0
2015-03-13 12:20:00,52.0,52.09,52.0,52.02,34200.0,38.2665,38.3327,38.2665,38.2812,34200.0
2015-03-13 12:25:00,52.02,52.03,51.99,52.0,22100.0,38.2812,38.2886,38.2591,38.2665,22100.0
2015-03-13 12:30:00,52.01,52.02,51.93,51.95,32200.0,38.2738,38.2812,38.215,38.2297,32200.0
2015-03-13 12:35:00,51.96,52.13,51.95,52.03,26900.0,38.237,38.3621,38.2297,38.2886,26900.0
2015-03-13 12:40:00,52.02,52.03,51.97,52.0,14300.0,38.2812,38.2886,38.2444,38.2665,14300.0
2015-03-13 12:45:00,52.0,52.07,51.9,52.07,48900.0,38.2665,38.318,38.1929,38.318,48900.0
2015-03-13 12:50:00,52.07,52.08,51.98,52.08,25300.0,38.318,38.3254,38.2518,38.3254,25300.0
2015-03-13 12:55:00,52.07,52.13,52.06,52.11,31200.0,38.318,38.3621,38.3106,38.3474,31200.0
2015-03-13 13:00:00,52.12,52.14,52.09,52.13,44400.0,38.3548,38.3695,38.3327,38.3621,44400.0
2015-03-13 13:05:00,52.13,52.21,52.13,52.18,23700.0,38.3621,38.421,38.3621,38.3989,23700.0
2015-03-13 13:10:00,52.17,52.18,52.09,52.14,19200.0,38.3916,38.3989,38.3327,38.3695,19200.0
2015-03-13 13:15:00,52.13,52.13,52.07,52.1,24700.0,38.3621,38.3621,38.318,38.3401,24700.0
2015-03-13 13:20:00,52.11,52.11,52.08,52.09,38600.0,38.3474,38.3474,38.3254,38.3327,38600.0
2015-03-13 13:25:00,52.09,52.12,52.08,52.1,50600.0,38.3327,38.3548,38.3254,38.3401,50600.0
2015-03-13 13:30:00,52.1,52.13,52.07,52.11,27000.0,38.3401,38.3621,38.318,38.3474,27000.0
2015-03-13 13:35:00,52.11,52.13,52.08,52.12,18800.0,38.3474,38.3621,38.3254,38.3548,18800.0
2015-03-13 13:40:00,52.13,52.13,52.09,52.12,13600.0,38.3621,38.3621,38.3327,38.3548,13600.0
2015-03-13 13:45:00,52.12,52.14,52.09,52.13,28000.0,38.3548,38.3695,38.3327,38.3621,28000.0
2015-03-13 13:50:00,52.13,52.19,52.13,52.19,20600.0,38.3621,38.4063,38.3621,38.4063,20600.0
2015-03-13 13:55:00,52.18,52.19,52.14,52.18,21600.0,38.3989,38.4063,38.3695,38.3989,21600.0
2015-03-13 14:00:00,52.18,52.19,52.12,52.17,22500.0,38.3989,38.4063,38.3548,38.3916,22500.0
2015-03-13 14:05:00,52.17,52.19,52.15,52.17,30700.0,38.3916,38.4063,38.3769,38.3916,30700.0
2015-03-13 14:10:00,52.17,52.18,52.14,52.18,23100.0,38.3916,38.3989,38.3695,38.3989,23100.0
2015-03-13 14:15:00,52.18,52.2,52.17,52.19,20200.0,38.3989,38.4137,38.3916,38.4063,20200.0
2015-03-13 14:20:00,52.18,52.2,52.17,52.19,54900.0,38.3989,38.4137,38.3916,38.4063,54900.0
2015-03-13 14:25:00,52.17,52.2,52.17,52.19,63000.0,38.3916,38.4137,38.3916,38.4063,63000.0
2015-03-13 14:30:00,52.19,52.19,52.12,52.13,90300.0,38.4063,38.4063,38.3548,38.3621,90300.0
2015-03-13 14:35:00,52.13,52.24,52.12,52.24,51100.0,38.3621,38.4431,38.3548,38.4431,51100.0
2015-03-13 14:40:00,52.24,52.24,52.14,52.17,62600.0,38.4431,38.4431,38.3695,38.3916,62600.0
2015-03-13 14:45:00,52.15,52.27,52.15,52.19,55900.0,38.3769,38.4652,38.3769,38.4063,55900.0
2015-03-13 14:50:00,52.18,52.21,52.17,52.17,38700.0,38.3989,38.421,38.3916,38.3916,38700.0
2015-03-13 14:55:00,52.17,52.25,52.15,52.25,72600.0,38.3916,38.4505,38.3769,38.4505,72600.0
2015-03-13 15:00:00,52.25,52.27,52.17,52.19,62500.0,38.4505,38.4652,38.3916,38.4063,62500.0
2015-03-13 15:05:00,52.19,52.41,52.17,52.32,169700.0,38.4063,38.5682,38.3916,38.502,169700.0
2015-03-13 15:10:00,52.32,52.38,52.29,52.36,99900.0,38.502,38.5461,38.4799,38.5314,99900.0
2015-03-13 15:15:00,52.37,52.37,52.26,52.27,78200.0,38.5388,38.5388,38.4578,38.4652,78200.0
2015-03-13 15:20:00,52.26,52.27,52.19,52.26,68800.0,38.4578,38.4652,38.4063,38.4578,68800.0
2015-03-13 15:25:00,52.25,52.32,52.17,52.3,135900.0,38.4505,38.502,38.3916,38.4872,135900.0
2015-03-13 15:30:00,52.29,52.31,52.17,52.18,92600.0,38.4799,38.4946,38.3916,38.3989,92600.0
2015-03-13 15:35:00,52.17,52.21,52.16,52.21,112400.0,38.3916,38.421,38.3842,38.421,112400.0
2015-03-13 15:40:00,52.2,52.34,52.19,52.23,119100.0,38.4137,38.5167,38.4063,38.4357,119100.0
2015-03-13 15:45:00,52.22,52.31,52.22,52.26,119900.0,38.4284,38.4946,38.4284,38.4578,119900.0
2015-03-13 15:50:00,52.27,52.41,52.26,52.4,204000.0,38.4652,38.5682,38.4578,38.5608,204000.0
2015-03-13 15:55:00,52.41,52.48,52.36,52.4,323200.0,38.5682,38.6197,38.5314,38.5608,323200.0
2015-03-16 09:30:00,52.17,52.3,51.6,51.65,250300.0,38.3916,38.4872,37.9721,38.0089,250300.0
2015-03-16 09:35:00,51.73,51.85,51.36,51.44,123900.0,38.0678,38.1561,37.7955,37.8544,123900.0
2015-03-16 09:40:00,51.43,51.63,51.39,51.52,154500.0,37.847,37.9942,37.8176,37.9133,154500.0
2015-03-16 09:45:00,51.5,51.6,51.39,51.45,127300.0,37.8985,37.9721,37.8176,37.8617,127300.0
2015-03-16 09:50:00,51.46,51.62,51.45,51.54,141300.0,37.8691,37.9868,37.8617,37.928,141300.0
2015-03-16 09:55:00,51.54,51.58,51.34,51.54,162400.0,37.928,37.9574,37.7808,37.928,162400.0
2015-03-16 10:00:00,51.52,51.61,51.49,51.5,82700.0,37.9133,37.9795,37.8912,37.8985,82700.0
2015-03-16 10:05:00,51.49,51.5,51.38,51.4,57900.0,37.8912,37.8985,37.8102,37.8249,57900.0
2015-03-16 10:10:00,51.4,51.44,51.39,51.41,67500.0,37.8249,37.8544,37.8176,37.8323,67500.0
2015-03-16 10:15:00,51.4,52.17,51.4,52.14,292700.0,37.8249,38.3916,37.8249,38.3695,292700.0
2015-03-16 10:20:00,52.11,52.17,52.01,52.15,153900.0,38.3474,38.3916,38.2738,38.3769,153900.0
2015-03-16 10:25:00,52.15,52.98,52.15,52.95,405200.0,38.3769,38.9877,38.3769,38.9656,405200.0
2015-03-16 10:30:00,52.98,53.99,52.8,53.18,730300.0,38.9877,39.7309,38.8552,39.1348,730300.0
2015-03-16 10:35:00,53.17,53.35,53.06,53.11,240600.0,39.1275,39.2599,39.0465,39.0833,240600.0
2015-03-16 10:40:00,53.1,53.38,52.89,53.24,216200.0,39.076,39.282,38.9214,39.179,216200.0
2015-03-16 10:45:00,53.26,53.34,52.68,52.69,103500.0,39.1937,39.2526,38.7669,38.7742,103500.0
2015-03-16 10:50:00,52.68,52.87,52.61,52.76,71100.0,38.7669,38.9067,38.7154,38.8258,71100.0
2015-03-16 10:55:00,52.77,52.79,52.54,52.59,84300.0,38.8331,38.8478,38.6639,38.7007,84300.0
2015-03-16 11:00:00,52.58,52.88,52.53,52.75,80000.0,38.6933,38.9141,38.6565,38.8184,80000.0
2015-03-16 11:05:00,52.77,52.98,52.77,52.93,53000.0,38.8331,38.9877,38.8331,38.9509,53000.0
2015-03-16 11:10:00,52.91,53.0,52.8,52.84,80400.0,38.9361,39.0024,38.8552,38.8846,80400.0
2015-03-16 11:15:00,52.84,52.84,52.5,52.58,78800.0,38.8846,38.8846,38.6344,38.6933,78800.0
2015-03-16 11:20:00,52.57,52.64,52.48,52.58,63600.0,38.6859,38.7375,38.6197,38.6933,63600.0
2015-03-16 11:25:00,52.58,52.63,52.4,52.41,50700.0,38.6933,38.7301,38.5608,38.5682,50700.0
2015-03-16 11:30:00,52.4,52.69,52.39,52.59,50900.0,38.5608,38.7742,38.5535,38.7007,50900.0
2015-03-16 11:35:00,52.57,52.63,52.47,52.55,26400.0,38.6859,38.7301,38.6124,38.6712,26400.0
2015-03-16 11:40:00,52.55,52.62,52.47,52.49,59500.0,38.6712,38.7227,38.6124,38.6271,59500.0
2015-03-16 11:45:00,52.47,52.54,52.4,52.45,50200.0,38.6124,38.6639,38.5608,38.5976,50200.0
2015-03-16 11:50:00,52.44,52.44,52.38,52.38,46300.0,38.5903,38.5903,38.5461,38.5461,46300.0
2015-03-16 11:55:00,52.37,52.37,52.29,52.32,32600.0,38.5388,38.5388,38.4799,38.502,32600.0
2015-03-16 12:00:00,52.32,52.33,52.25,52.26,28400.0,38.502,38.5093,38.4505,38.4578,28400.0
2015-03-16 12:05:00,52.26,52.37,52.25,52.36,81700.0,38.4578,38.5388,38.4505,38.5314,81700.0
2015-03-16 12:10:00,52.35,52.35,52.28,52.33,26500.0,38.524,38.524,38.4725,38.5093,26500.0
2015-03-16 12:15:00,52.32,52.35,52.26,52.28,30900.0,38.502,38.524,38.4578,38.4725,30900.0
2015-03-16 12:20:00,52.27,52.39,52.26,52.37,16200.0,38.4652,38.5535,38.4578,38.5388,16200.0
2015-03-16 12:25:00,52.36,52.52,52.35,52.45,57300.0,38.5314,38.6491,38.524,38.5976,57300.0
2015-03-16 12:30:00,52.46,52.51,52.38,52.39,49500.0,38.605,38.6418,38.5461,38.5535,49500.0
2015-03-16 12:35:00,52.4,52.52,52.4,52.49,23800.0,38.5608,38.6491,38.5608,38.6271,23800.0
2015-03-16 12:40:00,52.47,52.53,52.45,52.51,26100.0,38.6124,38.6565,38.5976,38.6418,26100.0
2015-03-16 12:45:00,52.51,52.61,52.47,52.54,44100.0,38.6418,38.7154,38.6124,38.6639,44100.0
2015-03-16 12:50:00,52.53,52.72,52.52,52.69,96600.0,38.6565,38.7963,38.6491,38.7742,96600.0
2015-03-16 12:55:00,52.68,52.69,52.58,52.68,44600.0,38.7669,38.7742,38.6933,38.7669,44600.0
2015-03-16 13:00:00,52.67,52.71,52.62,52.66,126700.0,38.7595,38.789,38.7227,38.7522,126700.0
2015-03-16 13:05:00,52.66,52.72,52.61,52.64,96100.0,38.7522,38.7963,38.7154,38.7375,96100.0
2015-03-16 13:10:00,52.65,52.74,52.65,52.72,39100.0,38.7448,38.811,38.7448,38.7963,39100.0
2015-03-16 13:15:00,52.72,52.74,52.64,52.71,71800.0,38.7963,38.811,38.7375,38.789,71800.0
2015-03-16 13:20:00,52.71,52.74,52.62,52.69,47500.0,38.789,38.811,38.7227,38.7742,47500.0
2015-03-16 13:25:00,52.69,52.73,52.65,52.68,40500.0,38.7742,38.8037,38.7448,38.7669,40500.0
2015-03-16 13:30:00,52.69,52.78,52.68,52.75,39700.0,38.7742,38.8405,38.7669,38.8184,39700.0
2015-03-16 13:35:00,52.75,53.12,52.75,53.09,118200.0,38.8184,39.0907,38.8184,39.0686,118200.0
2015-03-16 13:40:00,53.09,53.11,53.0,53.1,60000.0,39.0686,39.0833,39.0024,39.076,60000.0
2015-03-16 13:45:00,53.09,53.1,52.89,52.89,48500.0,39.0686,39.076,38.9214,38.9214,48500.0
2015-03-16 13:50:00,52.9,53.01,52.87,52.96,52800.0,38.9288,39.0097,38.9067,38.9729,52800.0
2015-03-16 13:55:00,52.98,53.02,52.9,52.9,23300.0,38.9877,39.0171,38.9288,38.9288,23300.0
2015-03-16 14:00:00,52.9,52.94,52.83,52.86,70800.0,38.9288,38.9582,38.8773,38.8994,70800.0
2015-03-16 14:05:00,52.85,52.87,52.77,52.78,36800.0,38.892,38.9067,38.8331,38.8405,36800.0
2015-03-16 14:10:00,52.78,52.86,52.76,52.8,31700.0,38.8405,38.8994,38.8258,38.8552,31700.0
2015-03-16 14:15:00,52.79,52.92,52.77,52.92,31600.0,38.8478,38.9435,38.8331,38.9435,31600.0
2015-03-16 14:20:00,52.91,52.95,52.88,52.89,23100.0,38.9361,38.9656,38.9141,38.9214,23100.0
2015-03-16 14:25:00,52.9,52.91,52.79,52.87,24800.0,38.9288,38.9361,38.8478,38.9067,24800.0
2015-03-16 14:30:00,52.87,52.97,52.86,52.97,35600.0,38.9067,38.9803,38.8994,38.9803,35600.0
2015-03-16 14:35:00,52.96,52.97,52.9,52.97,31700.0,38.9729,38.9803,38.9288,38.9803,31700.0
2015-03-16 14:40:00,52.95,53.05,52.95,52.98,51200.0,38.9656,39.0392,38.9656,38.9877,51200.0
2015-03-16 14:45:00,52.97,53.03,52.94,53.0,31400.0,38.9803,39.0245,38.9582,39.0024,31400.0
2015-03-16 14:50:00,53.0,53.06,52.97,53.01,68800.0,39.0024,39.0465,38.9803,39.0097,68800.0
2015-03-16 14:55:00,53.0,53.05,52.96,53.04,50800.0,39.0024,39.0392,38.9729,39.0318,50800.0
2015-03-16 15:00:00,53.05,53.09,53.04,53.06,44600.0,39.0392,39.0686,39.0318,39.0465,44600.0
2015-03-16 15:05:00,53.06,53.09,52.97,53.09,75600.0,39.0465,39.0686,38.9803,39.0686,75600.0
2015-03-16 15:10:00,53.09,53.17,53.09,53.13,101700.0,39.0686,39.1275,39.0686,39.098,101700.0
2015-03-16 15:15:00,53.12,53.12,53.06,53.06,51800.0,39.0907,39.0907,39.0465,39.0465,51800.0
2015-03-16 15:20:00,53.06,53.07,53.0,53.05,42800.0,39.0465,39.0539,39.0024,39.0392,42800.0
2015-03-16 15:25:00,53.05,53.12,53.04,53.12,42300.0,39.0392,39.0907,39.0318,39.0907,42300.0
2015-03-16 15:30:00,53.12,53.14,53.08,53.12,68500.0,39.0907,39.1054,39.0612,39.0907,68500.0
2015-03-16 15:35:00,53.12,53.12,53.01,53.02,75700.0,39.0907,39.0907,39.0097,39.0171,75700.0
2015-03-16 15:40:00,53.02,53.03,52.94,52.94,88600.0,39.0171,39.0245,38.9582,38.9582,88600.0
2015-03-16 15:45:00,52.95,52.98,52.92,52.92,93000.0,38.9656,38.9877,38.9435,38.9435,93000.0
2015-03-16 15:50:00,52.93,52.97,52.89,52.94,147200.0,38.9509,38.9803,38.9214,38.9582,147200.0
2015-03-16 15:55:00,52.96,52.97,52.89,52.91,258400.0,38.9729,38.9803,38.9214,38.9361,258400.0
2015-03-17 09:30:00,53.56,53.96,53.5,53.96,263600.0,39.4145,39.7088,39.3703,39.7088,263600.0
2015-03-17 09:35:00,53.95,54.29,53.79,53.9,182800.0,39.7015,39.9517,39.5837,39.6647,182800.0
2015-03-17 09:40:00,53.92,53.92,53.51,53.54,128600.0,39.6794,39.6794,39.3777,39.3998,128600.0
2015-03-17 09:45:00,53.52,53.71,53.33,53.41,97600.0,39.385,39.5249,39.2452,39.3041,97600.0
2015-03-17 09:50:00,53.42,53.45,53.17,53.31,117700.0,39.3115,39.3335,39.1275,39.2305,117700.0
2015-03-17 09:55:00,53.29,53.52,53.29,53.47,94800.0,39.2158,39.385,39.2158,39.3482,94800.0
2015-03-17 10:00:00,53.45,53.6,53.38,53.6,90500.0,39.3335,39.4439,39.282,39.4439,90500.0
2015-03-17 10:05:00,53.6,53.8,53.57,53.74,51400.0,39.4439,39.5911,39.4218,39.5469,51400.0
2015-03-17 10:10:00,53.76,53.82,53.58,53.6,42100.0,39.5617,39.6058,39.4292,39.4439,42100.0
2015-03-17 10:15:00,53.6,53.68,53.5,53.52,38600.0,39.4439,39.5028,39.3703,39.385,38600.0
2015-03-17 10:20:00,53.53,53.59,53.42,53.59,102800.0,39.3924,39.4366,39.3115,39.4366,102800.0
2015-03-17 10:25:00,53.58,53.61,53.48,53.5,61100.0,39.4292,39.4513,39.3556,39.3703,61100.0
2015-03-17 10:30:00,53.5,53.61,53.48,53.5,39000.0,39.3703,39.4513,39.3556,39.3703,39000.0
2015-03-17 10:35:00,53.5,53.6,53.45,53.58,44700.0,39.3703,39.4439,39.3335,39.4292,44700.0
2015-03-17 10:40:00,53.58,53.6,53.44,53.58,44900.0,39.4292,39.4439,39.3262,39.4292,44900.0
2015-03-17 10:45:00,53.59,53.67,53.59,53.64,37300.0,39.4366,39.4954,39.4366,39.4733,37300.0
2015-03-17 10:50:00,53.62,53.69,53.51,53.69,23300.0,39.4586,39.5101,39.3777,39.5101,23300.0
2015-03-17 10:55:00,53.68,53.83,53.67,53.83,58200.0,39.5028,39.6132,39.4954,39.6132,58200.0
2015-03-17 11:00:00,53.81,53.81,53.73,53.8,61400.0,39.5984,39.5984,39.5396,39.5911,61400.0
2015-03-17 11:05:00,53.8,53.82,53.74,53.75,28100.0,39.5911,39.6058,39.5469,39.5543,28100.0
2015-03-17 11:10:00,53.74,53.78,53.73,53.77,24300.0,39.5469,39.5764,39.5396,39.569,24300.0
2015-03-17 11:15:00,53.77,53.8,53.71,53.79,53500.0,39.569,39.5911,39.5249,39.5837,53500.0
2015-03-17 11:20:00,53.78,53.87,53.73,53.85,41000.0,39.5764,39.6426,39.5396,39.6279,41000.0
2015-03-17 11:25:00,53.83,53.87,53.75,53.8,45300.0,39.6132,39.6426,39.5543,39.5911,45300.0
2015-03-17 11:30:00,53.78,53.83,53.73,53.83,24700.0,39.5764,39.6132,39.5396,39.6132,24700.0
2015-03-17 11:35:00,53.82,53.83,53.74,53.75,37100.0,39.6058,39.6132,39.5469,39.5543,37100.0
2015-03-17 11:40:00,53.75,53.81,53.71,53.75,33200.0,39.5543,39.5984,39.5249,39.5543,33200.0
2015-03-17 11:45:00,53.75,53.76,53.61,53.61,140900.0,39.5543,39.5617,39.4513,39.4513,140900.0
2015-03-17 11:50:00,53.61,53.75,53.6,53.74,36500.0,39.4513,39.5543,39.4439,39.5469,36500.0
2015-03-17 11:55:00,53.74,53.87,53.73,53.87,58300.0,39.5469,39.6426,39.5396,39.6426,58300.0
2015-03-17 12:00:00,53.87,53.92,53.79,53.8,50700.0,39.6426,39.6794,39.5837,39.5911,50700.0
2015-03-17 12:05:00,53.8,53.88,53.79,53.87,55000.0,39.5911,39.65,39.5837,39.6426,55000.0
2015-03-17 12:10:00,53.88,53.88,53.75,53.87,36200.0,39.65,39.65,39.5543,39.6426,36200.0
2015-03-17 12:15:00,53.86,53.86,53.74,53.77,28900.0,39.6352,39.6352,39.5469,39.569,28900.0
2015-03-17 12:20:00,53.76,53.86,53.76,53.79,76200.0,39.5617,39.6352,39.5617,39.5837,76200.0
2015-03-17 12:25:00,53.81,53.86,53.79,53.83,32000.0,39.5984,39.6352,39.5837,39.6132,32000.0
2015-03-17 12:30:00,53.83,53.88,53.79,53.88,40800.0,39.6132,39.65,39.5837,39.65,40800.0
2015-03-17 12:35:00,53.88,53.89,53.82,53.86,39500.0,39.65,39.6573,39.6058,39.6352,39500.0
2015-03-17 12:40:00,53.86,53.9,53.81,53.87,54500.0,39.6352,39.6647,39.5984,39.6426,54500.0
2015-03-17 12:45:00,53.86,53.91,53.83,53.91,43000.0,39.6352,39.672,39.6132,39.672,43000.0
2015-03-17 12:50:00,53.91,53.95,53.91,53.92,47700.0,39.672,39.7015,39.672,39.6794,47700.0
2015-03-17 12:55:00,53.92,53.95,53.89,53.91,61100.0,39.6794,39.7015,39.6573,39.672,61100.0
2015-03-17 13:00:00,53.9,53.94,53.84,53.89,70400.0,39.6647,39.6941,39.6205,39.6573,70400.0
2015-03-17 13:05:00,53.89,53.98,53.89,53.97,32100.0,39.6573,39.7236,39.6573,39.7162,32100.0
2015-03-17 13:10:00,53.95,53.96,53.89,53.96,23600.0,39.7015,39.7088,39.6573,39.7088,23600.0
2015-03-17 13:15:00,53.97,53.99,53.9,53.93,19700.0,39.7162,39.7309,39.6647,39.6868,19700.0
2015-03-17 13:20:00,53.94,53.95,53.9,53.94,20100.0,39.6941,39.7015,39.6647,39.6941,20100.0
2015-03-17 13:25:00,53.94,53.99,53.87,53.87,34700.0,39.6941,39.7309,39.6426,39.6426,34700.0
2015-03-17 13:30:00,53.87,53.88,53.8,53.84,75100.0,39.6426,39.65,39.5911,39.6205,75100.0
2015-03-17 13:35:00,53.83,53.83,53.71,53.71,29800.0,39.6132,39.6132,39.5249,39.5249,29800.0
2015-03-17 13:40:00,53.72,53.75,53.65,53.66,24100.0,39.5322,39.5543,39.4807,39.4881,24100.0
2015-03-17 13:45:00,53.66,53.66,53.5,53.51,39100.0,39.4881,39.4881,39.3703,39.3777,39100.0
2015-03-17 13:50:00,53.51,53.7,53.5,53.64,35100.0,39.3777,39.5175,39.3703,39.4733,35100.0
2015-03-17 13:55:00,53.64,53.71,53.6,53.63,21700.0,39.4733,39.5249,39.4439,39.466,21700.0
2015-03-17 14:00:00,53.62,53.62,53.55,53.59,24600.0,39.4586,39.4586,39.4071,39.4366,24600.0
2015-03-17 14:05:00,53.56,53.66,53.51,53.65,35200.0,39.4145,39.4881,39.3777,39.4807,35200.0
2015-03-17 14:10:00,53.64,53.65,53.56,53.62,17100.0,39.4733,39.4807,39.4145,39.4586,17100.0
2015-03-17 14:15:00,53.62,53.63,53.57,53.61,20000.0,39.4586,39.466,39.4218,39.4513,20000.0
2015-03-17 14:20:00,53.61,53.63,53.52,53.52,13600.0,39.4513,39.466,39.385,39.385,13600.0
2015-03-17 14:25:00,53.52,53.53,53.4,53.4,36400.0,39.385,39.3924,39.2967,39.2967,36400.0
2015-03-17 14:30:00,53.41,53.59,53.4,53.53,51400.0,39.3041,39.4366,39.2967,39.3924,51400.0
2015-03-17 14:35:00,53.53,53.53,53.42,53.47,27300.0,39.3924,39.3924,39.3115,39.3482,27300.0
2015-03-17 14:40:00,53.47,53.48,53.44,53.48,25400.0,39.3482,39.3556,39.3262,39.3556,25400.0
2015-03-17 14:45:00,53.48,53.49,53.42,53.43,19200.0,39.3556,39.363,39.3115,39.3188,19200.0
2015-03-17 14:50:00,53.44,53.55,53.41,53.54,44200.0,39.3262,39.4071,39.3041,39.3998,44200.0
2015-03-17 14:55:00,53.55,53.62,53.52,53.62,30300.0,39.4071,39.4586,39.385,39.4586,30300.0
2015-03-17 15:00:00,53.6,53.6,53.52,53.54,25800.0,39.4439,39.4439,39.385,39.3998,25800.0
2015-03-17 15:05:00,53.55,53.57,53.52,53.54,22700.0,39.4071,39.4218,39.385,39.3998,22700.0
2015-03-17 15:10:00,53.55,53.55,53.47,53.51,31200.0,39.4071,39.4071,39.3482,39.3777,31200.0
2015-03-17 15:15:00,53.5,53.51,53.43,53.49,20600.0,39.3703,39.3777,39.3188,39.363,20600.0
2015-03-17 15:20:00,53.49,53.51,53.46,53.48,31000.0,39.363,39.3777,39.3409,39.3556,31000.0
2015-03-17 15:25:00,53.48,53.49,53.44,53.45,50100.0,39.3556,39.363,39.3262,39.3335,50100.0
2015-03-17 15:30:00,53.45,53.45,53.34,53.34,53100.0,39.3335,39.3335,39.2526,39.2526,53100.0
2015-03-17 15:35:00,53.34,53.35,53.26,53.29,54100.0,39.2526,39.2599,39.1937,39.2158,54100.0
2015-03-17 15:40:00,53.28,53.38,53.27,53.35,62000.0,39.2084,39.282,39.2011,39.2599,62000.0
2015-03-17 15:45:00,53.34,53.41,53.33,53.38,81200.0,39.2526,39.3041,39.2452,39.282,81200.0
2015-03-17 15:50:00,53.38,53.39,53.32,53.38,119800.0,39.282,39.2894,39.2379,39.282,119800.0
2015-03-17 15:55:00,53.39,53.39,53.24,53.32,280900.0,39.2894,39.2894,39.179,39.2379,280900.0
2015-03-18 09:30:00,52.82,52.82,52.5,52.77,142000.0,38.8699,38.8699,38.6344,38.8331,142000.0
2015-03-18 09:35:00,52.8,53.12,52.68,52.9,174300.0,38.8552,39.0907,38.7669,38.9288,174300.0
2015-03-18 09:40:00,52.87,52.96,52.65,52.65,37900.0,38.9067,38.9729,38.7448,38.7448,37900.0
2015-03-18 09:45:00,52.65,52.66,52.57,52.63,31200.0,38.7448,38.7522,38.6859,38.7301,31200.0
2015-03-18 09:50:00,52.64,52.86,52.63,52.82,24300.0,38.7375,38.8994,38.7301,38.8699,24300.0
2015-03-18 09:55:00,52.82,53.04,52.78,53.01,26600.0,38.8699,39.0318,38.8405,39.0097,26600.0
2015-03-18 10:00:00,53.02,53.07,52.93,53.04,47900.0,39.0171,39.0539,38.9509,39.0318,47900.0
2015-03-18 10:05:00,53.04,53.11,52.98,53.05,75500.0,39.0318,39.0833,38.9877,39.0392,75500.0
2015-03-18 10:10:00,53.03,53.07,52.96,53.01,44300.0,39.0245,39.0539,38.9729,39.0097,44300.0
2015-03-18 10:15:00,53.02,53.18,52.97,53.15,108900.0,39.0171,39.1348,38.9803,39.1128,108900.0
2015-03-18 10:20:00,53.15,53.21,53.12,53.15,45500.0,39.1128,39.1569,39.0907,39.1128,45500.0
2015-03-18 10:25:00,53.15,53.28,53.13,53.16,45500.0,39.1128,39.2084,39.098,39.1201,45500.0
2015-03-18 10:30:00,53.18,53.2,53.14,53.15,35000.0,39.1348,39.1496,39.1054,39.1128,35000.0
2015-03-18 10:35:00,53.15,53.35,53.13,53.31,96700.0,39.1128,39.2599,39.098,39.2305,96700.0
2015-03-18 10:40:00,53.31,53.48,53.28,53.47,79800.0,39.2305,39.3556,39.2084,39.3482,79800.0
2015-03-18 10:45:00,53.48,53.64,53.47,53.52,177200.0,39.3556,39.4733,39.3482,39.385,177200.0
2015-03-18 10:50:00,53.53,53.57,53.5,53.56,53400.0,39.3924,39.4218,39.3703,39.4145,53400.0
2015-03-18 10:55:00,53.57,53.66,53.54,53.62,55300.0,39.4218,39.4881,39.3998,39.4586,55300.0
2015-03-18 11:00:00,53.61,53.64,53.59,53.62,36600.0,39.4513,39.4733,39.4366,39.4586,36600.0
2015-03-18 11:05:00,53.62,53.64,53.6,53.62,31400.0,39.4586,39.4733,39.4439,39.4586,31400.0
2015-03-18 11:10:00,53.62,53.69,53.59,53.64,39100.0,39.4586,39.5101,39.4366,39.4733,39100.0
2015-03-18 11:15:00,53.65,53.77,53.59,53.61,102500.0,39.4807,39.569,39.4366,39.4513,102500.0
2015-03-18 11:20:00,53.61,53.67,53.57,53.64,76500.0,39.4513,39.4954,39.4218,39.4733,76500.0
2015-03-18 11:25:00,53.62,53.65,53.52,53.53,45600.0,39.4586,39.4807,39.385,39.3924,45600.0
2015-03-18 11:30:00,53.54,53.61,53.51,53.58,33500.0,39.3998,39.4513,39.3777,39.4292,33500.0
2015-03-18 11:35:00,53.6,53.67,53.57,53.67,22800.0,39.4439,39.4954,39.4218,39.4954,22800.0
2015-03-18 11:40:00,53.69,53.71,53.61,53.62,23700.0,39.5101,39.5249,39.4513,39.4586,23700.0
2015-03-18 11:45:00,53.62,53.62,53.55,53.61,23500.0,39.4586,39.4586,39.4071,39.4513,23500.0
2015-03-18 11:50:00,53.62,53.67,53.51,53.53,20900.0,39.4586,39.4954,39.3777,39.3924,20900.0
2015-03-18 11:55:00,53.53,53.54,53.5,53.51,27500.0,39.3924,39.3998,39.3703,39.3777,27500.0
2015-03-18 12:00:00,53.51,53.61,53.5,53.51,50300.0,39.3777,39.4513,39.3703,39.3777,50300.0
2015-03-18 12:05:00,53.53,53.55,53.49,53.51,33800.0,39.3924,39.4071,39.363,39.3777,33800.0
2015-03-18 12:10:00,53.5,53.55,53.49,53.54,32400.0,39.3703,39.4071,39.363,39.3998,32400.0
2015-03-18 12:15:00,53.55,53.55,53.49,53.52,21200.0,39.4071,39.4071,39.363,39.385,21200.0
2015-03-18 12:20:00,53.52,53.56,53.49,53.5,36000.0,39.385,39.4145,39.363,39.3703,36000.0
2015-03-18 12:25:00,53.5,53.52,53.44,53.46,45200.0,39.3703,39.385,39.3262,39.3409,45200.0
2015-03-18 12:30:00,53.45,53.5,53.45,53.48,29500.0,39.3335,39.3703,39.3335,39.3556,29500.0
2015-03-18 12:35:00,53.49,53.49,53.45,53.48,30900.0,39.363,39.363,39.3335,39.3556,30900.0
2015-03-18 12:40:00,53.48,53.51,53.45,53.47,27400.0,39.3556,39.3777,39.3335,39.3482,27400.0
2015-03-18 12:45:00,53.46,53.56,53.46,53.53,56600.0,39.3409,39.4145,39.3409,39.3924,56600.0
2015-03-18 12:50:00,53.54,53.55,53.48,53.52,24300.0,39.3998,39.4071,39.3556,39.385,24300.0
2015-03-18 12:55:00,53.5,53.52,53.47,53.49,29800.0,39.3703,39.385,39.3482,39.363,29800.0
2015-03-18 13:00:00,53.49,53.51,53.49,53.5,24400.0,39.363,39.3777,39.363,39.3703,24400.0
2015-03-18 13:05:00,53.49,53.51,53.46,53.49,33200.0,39.363,39.3777,39.3409,39.363,33200.0
2015-03-18 13:10:00,53.47,53.51,53.45,53.45,24200.0,39.3482,39.3777,39.3335,39.3335,24200.0
2015-03-18 13:15:00,53.46,53.49,53.43,53.47,36200.0,39.3409,39.363,39.3188,39.3482,36200.0
2015-03-18 13:20:00,53.47,53.48,53.42,53.44,44100.0,39.3482,39.3556,39.3115,39.3262,44100.0
2015-03-18 13:25:00,53.45,53.57,53.43,53.44,57400.0,39.3335,39.4218,39.3188,39.3262,57400.0
2015-03-18 13:30:00,53.44,53.52,53.43,53.5,22500.0,39.3262,39.385,39.3188,39.3703,22500.0
2015-03-18 13:35:00,53.51,53.56,53.48,53.5,38100.0,39.3777,39.4145,39.3556,39.3703,38100.0
2015-03-18 13:40:00,53.5,53.57,53.49,53.55,23200.0,39.3703,39.4218,39.363,39.4071,23200.0
2015-03-18 13:45:00,53.54,53.66,53.52,53.64,30600.0,39.3998,39.4881,39.385,39.4733,30600.0
2015-03-18 13:50:00,53.63,53.72,53.6,53.7,39500.0,39.466,39.5322,39.4439,39.5175,39500.0
2015-03-18 13:55:00,53.69,53.73,53.58,53.65,24100.0,39.5101,39.5396,39.4292,39.4807,24100.0
2015-03-18 14:00:00,53.67,53.9,53.61,53.89,46900.0,39.4954,39.6647,39.4513,39.6573,46900.0
2015-03-18 14:05:00,53.88,53.95,53.81,53.92,52500.0,39.65,39.7015,39.5984,39.6794,52500.0
2015-03-18 14:10:00,53.95,53.99,53.81,53.84,76600.0,39.7015,39.7309,39.5984,39.6205,76600.0
2015-03-18 14:15:00,53.86,53.98,53.85,53.92,59100.0,39.6352,39.7236,39.6279,39.6794,59100.0
2015-03-18 14:20:00,53.93,54.05,53.88,54.02,58800.0,39.6868,39.7751,39.65,39.753,58800.0
2015-03-18 14:25:00,54.01,54.12,53.99,54.01,69800.0,39.7456,39.8266,39.7309,39.7456,69800.0
2015-03-18 14:30:00,54.01,54.1,53.92,54.01,61800.0,39.7456,39.8119,39.6794,39.7456,61800.0
2015-03-18 14:35:00,54.03,54.11,54.01,54.07,59000.0,39.7603,39.8192,39.7456,39.7898,59000.0
2015-03-18 14:40:00,54.08,54.18,54.06,54.14,60700.0,39.7971,39.8707,39.7824,39.8413,60700.0
2015-03-18 14:45:00,54.13,54.19,54.1,54.11,122100.0,39.8339,39.8781,39.8119,39.8192,122100.0
2015-03-18 14:50:00,54.12,54.23,54.1,54.2,75300.0,39.8266,39.9075,39.8119,39.8854,75300.0
2015-03-18 14:55:00,54.21,54.33,54.16,54.22,140200.0,39.8928,39.9811,39.856,39.9002,140200.0
2015-03-18 15:00:00,54.21,54.39,54.19,54.38,114900.0,39.8928,40.0253,39.8781,40.0179,114900.0
2015-03-18 15:05:00,54.37,54.42,54.31,54.41,74400.0,40.0106,40.0473,39.9664,40.04,74400.0
2015-03-18 15:10:00,54.41,54.42,54.33,54.37,70500.0,40.04,40.0473,39.9811,40.0106,70500.0
2015-03-18 15:15:00,54.36,54.75,54.35,54.74,274200.0,40.0032,40.2902,39.9958,40.2828,274200.0
2015-03-18 15:20:00,54.76,54.94,54.71,54.9,141500.0,40.2975,40.43,40.2608,40.4006,141500.0
2015-03-18 15:25:00,54.9,54.91,54.82,54.86,153100.0,40.4006,40.4079,40.3417,40.3711,153100.0
2015-03-18 15:30:00,54.86,54.95,54.85,54.92,115200.0,40.3711,40.4374,40.3638,40.4153,115200.0
2015-03-18 15:35:00,54.91,54.95,54.86,54.86,148900.0,40.4079,40.4374,40.3711,40.3711,148900.0
2015-03-18 15:40:00,54.85,54.85,54.75,54.76,146900.0,40.3638,40.3638,40.2902,40.2975,146900.0
2015-03-18 15:45:00,54.76,54.77,54.71,54.73,136600.0,40.2975,40.3049,40.2608,40.2755,136600.0
2015-03-18 15:50:00,54.73,54.8,54.72,54.79,224200.0,40.2755,40.327,40.2681,40.3196,224200.0
2015-03-18 15:55:00,54.8,54.81,54.78,54.8,324300.0,40.327,40.3343,40.3123,40.327,324300.0
2015-03-19 09:30:00,54.33,54.72,54.25,54.56,163600.0,40.4437,40.734,40.3841,40.6149,163600.0
2015-03-19 09:35:00,54.6,55.0,54.57,54.86,287000.0,40.6447,40.9424,40.6224,40.8382,287000.0
2015-03-19 09:40:00,54.86,54.87,54.5,54.66,99700.0,40.8382,40.8457,40.5702,40.6893,99700.0
2015-03-19 09:45:00,54.65,54.71,54.44,54.59,122400.0,40.6819,40.7266,40.5256,40.6372,122400.0
2015-03-19 09:50:00,54.59,54.88,54.59,54.88,117400.0,40.6372,40.8531,40.6372,40.8531,117400.0
2015-03-19 09:55:00,54.9,54.98,54.8,54.95,50300.0,40.868,40.9276,40.7936,40.9052,50300.0
2015-03-19 10:00:00,54.92,55.0,54.87,54.95,107800.0,40.8829,40.9424,40.8457,40.9052,107800.0
2015-03-19 10:05:00,54.95,55.0,54.94,55.0,125900.0,40.9052,40.9424,40.8978,40.9424,125900.0
2015-03-19 10:10:00,55.0,55.4,54.99,55.39,188100.0,40.9424,41.2402,40.935,41.2328,188100.0
2015-03-19 10:15:00,55.35,55.47,55.31,55.38,140600.0,41.203,41.2923,41.1732,41.2253,140600.0
2015-03-19 10:20:00,55.38,55.45,55.37,55.39,127300.0,41.2253,41.2774,41.2179,41.2328,127300.0
2015-03-19 10:25:00,55.39,55.45,55.38,55.41,166500.0,41.2328,41.2774,41.2253,41.2477,166500.0
2015-03-19 10:30:00,55.41,55.45,55.39,55.42,95200.0,41.2477,41.2774,41.2328,41.2551,95200.0
2015-03-19 10:35:00,55.41,55.49,55.35,55.4,125900.0,41.2477,41.3072,41.203,41.2402,125900.0
2015-03-19 10:40:00,55.4,55.41,55.08,55.15,134500.0,41.2402,41.2477,41.002,41.0541,134500.0
2015-03-19 10:45:00,55.15,55.16,55.1,55.11,84700.0,41.0541,41.0616,41.0169,41.0243,84700.0
2015-03-19 10:50:00,55.12,55.12,54.87,54.9,184400.0,41.0318,41.0318,40.8457,40.868,184400.0
2015-03-19 10:55:00,54.9,55.0,54.89,54.96,83600.0,40.868,40.9424,40.8606,40.9127,83600.0
2015-03-19 11:00:00,54.96,55.1,54.95,55.06,63800.0,40.9127,41.0169,40.9052,40.9871,63800.0
2015-03-19 11:05:00,55.06,55.07,54.96,54.96,19900.0,40.9871,40.9946,40.9127,40.9127,19900.0
2015-03-19 11:10:00,54.97,55.03,54.91,55.01,46400.0,40.9201,40.9648,40.8755,40.9499,46400.0
2015-03-19 11:15:00,55.02,55.23,55.02,55.18,59000.0,40.9573,41.1137,40.9573,41.0764,59000.0
2015-03-19 11:20:00,55.22,55.36,55.22,55.3,50400.0,41.1062,41.2104,41.1062,41.1658,50400.0
2015-03-19 11:25:00,55.3,55.37,55.29,55.33,52600.0,41.1658,41.2179,41.1583,41.1881,52600.0
2015-03-19 11:30:00,55.33,55.37,55.27,55.31,96900.0,41.1881,41.2179,41.1434,41.1732,96900.0
2015-03-19 11:35:00,55.3,55.32,55.19,55.2,48000.0,41.1658,41.1807,41.0839,41.0913,48000.0
2015-03-19 11:40:00,55.21,55.23,55.14,55.19,41800.0,41.0988,41.1137,41.0467,41.0839,41800.0
2015-03-19 11:45:00,55.2,55.32,55.16,55.29,61400.0,41.0913,41.1807,41.0616,41.1583,61400.0
2015-03-19 11:50:00,55.29,55.29,55.03,55.07,50500.0,41.1583,41.1583,40.9648,40.9946,50500.0
2015-03-19 11:55:00,55.08,55.17,55.08,55.16,63000.0,41.002,41.069,41.002,41.0616,63000.0
2015-03-19 12:00:00,55.16,55.43,55.16,55.43,54900.0,41.0616,41.2625,41.0616,41.2625,54900.0
2015-03-19 12:05:00,55.43,55.6,55.43,55.53,123200.0,41.2625,41.3891,41.2625,41.337,123200.0
2015-03-19 12:10:00,55.53,55.53,55.34,55.4,44300.0,41.337,41.337,41.1955,41.2402,44300.0
2015-03-19 12:15:00,55.39,55.52,55.35,55.51,74900.0,41.2328,41.3295,41.203,41.3221,74900.0
2015-03-19 12:20:00,55.52,55.74,55.5,55.74,112000.0,41.3295,41.4933,41.3147,41.4933,112000.0
2015-03-19 12:25:00,55.74,55.78,55.62,55.7,133100.0,41.4933,41.5231,41.404,41.4635,133100.0
2015-03-19 12:30:00,55.7,55.71,55.52,55.59,38500.0,41.4635,41.471,41.3295,41.3816,38500.0
2015-03-19 12:35:00,55.58,55.58,55.48,55.51,28600.0,41.3742,41.3742,41.2998,41.3221,28600.0
2015-03-19 12:40:00,55.52,55.53,55.43,55.44,29100.0,41.3295,41.337,41.2625,41.27,29100.0
2015-03-19 12:45:00,55.44,55.63,55.41,55.63,85400.0,41.27,41.4114,41.2477,41.4114,85400.0
2015-03-19 12:50:00,55.64,55.65,55.5,55.53,39100.0,41.4189,41.4263,41.3147,41.337,39100.0
2015-03-19 12:55:00,55.53,55.58,55.47,55.51,32000.0,41.337,41.3742,41.2923,41.3221,32000.0
2015-03-19 13:00:00,55.5,55.56,55.47,55.5,67800.0,41.3147,41.3593,41.2923,41.3147,67800.0
2015-03-19 13:05:00,55.49,55.6,55.44,55.55,59000.0,41.3072,41.3891,41.27,41.3519,59000.0
2015-03-19 13:10:00,55.55,55.75,55.55,55.71,92500.0,41.3519,41.5008,41.3519,41.471,92500.0
2015-03-19 13:15:00,55.69,55.83,55.67,55.82,52800.0,41.4561,41.5603,41.4412,41.5529,52800.0
2015-03-19 13:20:00,55.81,55.84,55.76,55.82,80400.0,41.5454,41.5678,41.5082,41.5529,80400.0
2015-03-19 13:25:00,55.81,55.92,55.79,55.92,89800.0,41.5454,41.6273,41.5305,41.6273,89800.0
2015-03-19 13:30:00,55.91,55.97,55.8,55.81,60200.0,41.6199,41.6645,41.538,41.5454,60200.0
2015-03-19 13:35:00,55.8,55.93,55.8,55.81,51300.0,41.538,41.6347,41.538,41.5454,51300.0
2015-03-19 13:40:00,55.81,55.88,55.79,55.85,34000.0,41.5454,41.5975,41.5305,41.5752,34000.0
2015-03-19 13:45:00,55.84,55.9,55.79,55.84,66800.0,41.5678,41.6124,41.5305,41.5678,66800.0
2015-03-19 13:50:00,55.84,55.94,55.8,55.87,31400.0,41.5678,41.6422,41.538,41.5901,31400.0
2015-03-19 13:55:00,55.88,55.91,55.8,55.86,34700.0,41.5975,41.6199,41.538,41.5826,34700.0
2015-03-19 14:00:00,55.87,55.92,55.82,55.89,71400.0,41.5901,41.6273,41.5529,41.605,71400.0
2015-03-19 14:05:00,55.9,55.9,55.82,55.84,22900.0,41.6124,41.6124,41.5529,41.5678,22900.0
2015-03-19 14:10:00,55.84,55.92,55.83,55.89,26500.0,41.5678,41.6273,41.5603,41.605,26500.0
2015-03-19 14:15:00,55.89,55.93,55.82,55.83,34800.0,41.605,41.6347,41.5529,41.5603,34800.0
2015-03-19 14:20:00,55.83,55.85,55.82,55.83,59900.0,41.5603,41.5752,41.5529,41.5603,59900.0
2015-03-19 14:25:00,55.83,55.9,55.83,55.9,39400.0,41.5603,41.6124,41.5603,41.6124,39400.0
2015-03-19 14:30:00,55.9,55.95,55.85,55.86,71000.0,41.6124,41.6496,41.5752,41.5826,71000.0
2015-03-19 14:35:00,55.88,56.0,55.87,55.98,51300.0,41.5975,41.6869,41.5901,41.672,51300.0
2015-03-19 14:40:00,55.98,56.03,55.93,55.97,72400.0,41.672,41.7092,41.6347,41.6645,72400.0
2015-03-19 14:45:00,55.97,55.99,55.85,55.94,67000.0,41.6645,41.6794,41.5752,41.6422,67000.0
2015-03-19 14:50:00,55.94,55.96,55.85,55.88,41200.0,41.6422,41.6571,41.5752,41.5975,41200.0
2015-03-19 14:55:00,55.88,56.0,55.88,56.0,32700.0,41.5975,41.6869,41.5975,41.6869,32700.0
2015-03-19 15:00:00,55.99,56.05,55.95,56.0,66800.0,41.6794,41.7241,41.6496,41.6869,66800.0
2015-03-19 15:05:00,56.0,56.07,55.94,56.07,78300.0,41.6869,41.739,41.6422,41.739,78300.0
2015-03-19 15:10:00,56.06,56.11,56.04,56.07,58500.0,41.7315,41.7687,41.7166,41.739,58500.0
2015-03-19 15:15:00,56.07,56.12,56.03,56.1,71900.0,41.739,41.7762,41.7092,41.7613,71900.0
2015-03-19 15:20:00,56.1,56.16,56.0,56.04,166600.0,41.7613,41.806,41.6869,41.7166,166600.0
2015-03-19 15:25:00,56.04,56.06,55.93,55.95,61100.0,41.7166,41.7315,41.6347,41.6496,61100.0
2015-03-19 15:30:00,55.95,56.21,55.93,56.13,170300.0,41.6496,41.8432,41.6347,41.7836,170300.0
2015-03-19 15:35:00,56.13,56.16,56.02,56.02,48500.0,41.7836,41.806,41.7017,41.7017,48500.0
2015-03-19 15:40:00,56.02,56.03,55.93,55.98,87700.0,41.7017,41.7092,41.6347,41.672,87700.0
2015-03-19 15:45:00,55.98,56.07,55.97,56.05,229800.0,41.672,41.739,41.6645,41.7241,229800.0
2015-03-19 15:50:00,56.06,56.16,56.03,56.15,272100.0,41.7315,41.806,41.7092,41.7985,272100.0
2015-03-19 15:55:00,56.15,56.23,56.13,56.18,356000.0,41.7985,41.8581,41.7836,41.8208,356000.0
2015-03-20 09:30:00,56.77,56.9,56.54,56.66,145600.0,42.26,42.3568,42.0888,42.1782,145600.0
2015-03-20 09:35:00,56.67,56.72,56.41,56.5,98800.0,42.1856,42.2228,41.9921,42.0591,98800.0
2015-03-20 09:40:00,56.47,56.64,56.44,56.63,86500.0,42.0367,42.1633,42.0144,42.1558,86500.0
2015-03-20 09:45:00,56.61,56.62,56.4,56.47,40500.0,42.1409,42.1484,41.9846,42.0367,40500.0
2015-03-20 09:50:00,56.47,56.6,56.45,56.58,44200.0,42.0367,42.1335,42.0218,42.1186,44200.0
2015-03-20 09:55:00,56.56,56.99,56.56,56.96,96200.0,42.1037,42.4238,42.1037,42.4015,96200.0
2015-03-20 10:00:00,56.94,56.94,56.61,56.83,63000.0,42.3866,42.3866,42.1409,42.3047,63000.0
2015-03-20 10:05:00,56.82,56.82,56.66,56.69,36800.0,42.2973,42.2973,42.1782,42.2005,36800.0
2015-03-20 10:10:00,56.69,56.8,56.6,56.62,82300.0,42.2005,42.2824,42.1335,42.1484,82300.0
2015-03-20 10:15:00,56.62,56.68,56.55,56.64,53800.0,42.1484,42.1931,42.0963,42.1633,53800.0
2015-03-20 10:20:00,56.64,56.64,56.56,56.6,52000.0,42.1633,42.1633,42.1037,42.1335,52000.0
2015-03-20 10:25:00,56.6,56.66,56.57,56.65,81300.0,42.1335,42.1782,42.1112,42.1707,81300.0
2015-03-20 10:30:00,56.64,56.71,56.62,56.67,32100.0,42.1633,42.2154,42.1484,42.1856,32100.0
2015-03-20 10:35:00,56.67,56.67,56.55,56.65,66500.0,42.1856,42.1856,42.0963,42.1707,66500.0
2015-03-20 10:40:00,56.65,56.68,56.61,56.61,44000.0,42.1707,42.1931,42.1409,42.1409,44000.0
2015-03-20 10:45:00,56.6,56.65,56.47,56.6,97500.0,42.1335,42.1707,42.0367,42.1335,97500.0
2015-03-20 10:50:00,56.6,56.61,56.52,56.56,42900.0,42.1335,42.1409,42.0739,42.1037,42900.0
2015-03-20 10:55:00,56.56,56.56,56.45,56.51,73500.0,42.1037,42.1037,42.0218,42.0665,73500.0
2015-03-20 11:00:00,56.52,56.65,56.5,56.65,80600.0,42.0739,42.1707,42.0591,42.1707,80600.0
2015-03-20 11:05:00,56.65,56.66,56.55,56.57,63200.0,42.1707,42.1782,42.0963,42.1112,63200.0
2015-03-20 11:10:00,56.57,56.58,56.5,56.55,67600.0,42.1112,42.1186,42.0591,42.0963,67600.0
2015-03-20 11:15:00,56.55,56.55,56.43,56.47,40300.0,42.0963,42.0963,42.007,42.0367,40300.0
2015-03-20 11:20:00,56.47,56.48,56.36,56.36,87000.0,42.0367,42.0442,41.9548,41.9548,87000.0
2015-03-20 11:25:00,56.36,56.36,56.25,56.25,42800.0,41.9548,41.9548,41.873,41.873,42800.0
2015-03-20 11:30:00,56.26,56.27,56.1,56.18,100300.0,41.8804,41.8878,41.7613,41.8208,100300.0
2015-03-20 11:35:00,56.18,56.2,56.08,56.11,40900.0,41.8208,41.8357,41.7464,41.7687,40900.0
2015-03-20 11:40:00,56.12,56.16,56.07,56.09,49300.0,41.7762,41.806,41.739,41.7539,49300.0
2015-03-20 11:45:00,56.09,56.1,55.95,56.0,65400.0,41.7539,41.7613,41.6496,41.6869,65400.0
2015-03-20 11:50:00,56.0,56.09,55.95,56.04,29600.0,41.6869,41.7539,41.6496,41.7166,29600.0
2015-03-20 11:55:00,56.05,56.24,56.04,56.21,24700.0,41.7241,41.8655,41.7166,41.8432,24700.0
2015-03-20 12:00:00,56.21,56.24,56.18,56.18,44500.0,41.8432,41.8655,41.8208,41.8208,44500.0
2015-03-20 12:05:00,56.18,56.19,56.07,56.12,34500.0,41.8208,41.8283,41.739,41.7762,34500.0
2015-03-20 12:10:00,56.13,56.19,56.07,56.12,41300.0,41.7836,41.8283,41.739,41.7762,41300.0
2015-03-20 12:15:00,56.11,56.25,56.07,56.24,39200.0,41.7687,41.873,41.739,41.8655,39200.0
2015-03-20 12:20:00,56.24,56.3,56.18,56.27,31400.0,41.8655,41.9102,41.8208,41.8878,31400.0
2015-03-20 12:25:00,56.27,56.28,56.24,56.26,23900.0,41.8878,41.8953,41.8655,41.8804,23900.0
2015-03-20 12:30:00,56.27,56.27,56.21,56.21,19400.0,41.8878,41.8878,41.8432,41.8432,19400.0
2015-03-20 12:35:00,56.21,56.25,56.15,56.24,41300.0,41.8432,41.873,41.7985,41.8655,41300.0
2015-03-20 12:40:00,56.24,56.27,56.24,56.26,37300.0,41.8655,41.8878,41.8655,41.8804,37300.0
2015-03-20 12:45:00,56.25,56.28,56.25,56.26,76100.0,41.873,41.8953,41.873,41.8804,76100.0
2015-03-20 12:50:00,56.26,56.27,56.25,56.25,67600.0,41.8804,41.8878,41.873,41.873,67600.0
2015-03-20 12:55:00,56.25,56.28,56.18,56.26,37400.0,41.873,41.8953,41.8208,41.8804,37400.0
2015-03-20 13:00:00,56.26,56.28,56.17,56.19,45300.0,41.8804,41.8953,41.8134,41.8283,45300.0
2015-03-20 13:05:00,56.18,56.19,56.14,56.17,41400.0,41.8208,41.8283,41.7911,41.8134,41400.0
2015-03-20 13:10:00,56.17,56.19,56.14,56.16,19300.0,41.8134,41.8283,41.7911,41.806,19300.0
2015-03-20 13:15:00,56.16,56.18,56.13,56.15,33300.0,41.806,41.8208,41.7836,41.7985,33300.0
2015-03-20 13:20:00,56.15,56.19,56.1,56.11,24400.0,41.7985,41.8283,41.7613,41.7687,24400.0
2015-03-20 13:25:00,56.11,56.14,56.03,56.04,39400.0,41.7687,41.7911,41.7092,41.7166,39400.0
2015-03-20 13:30:00,56.03,56.09,56.02,56.04,37400.0,41.7092,41.7539,41.7017,41.7166,37400.0
2015-03-20 13:35:00,56.04,56.11,56.01,56.1,72100.0,41.7166,41.7687,41.6943,41.7613,72100.0
2015-03-20 13:40:00,56.1,56.13,56.0,56.13,21500.0,41.7613,41.7836,41.6869,41.7836,21500.0
2015-03-20 13:45:00,56.12,56.13,56.07,56.1,44800.0,41.7762,41.7836,41.739,41.7613,44800.0
2015-03-20 13:50:00,56.1,56.1,56.01,56.03,22700.0,41.7613,41.7613,41.6943,41.7092,22700.0
2015-03-20 13:55:00,56.02,56.05,55.98,56.03,35300.0,41.7017,41.7241,41.672,41.7092,35300.0
2015-03-20 14:00:00,56.04,56.04,55.97,56.0,48900.0,41.7166,41.7166,41.6645,41.6869,48900.0
2015-03-20 14:05:00,56.01,56.04,55.94,56.03,34100.0,41.6943,41.7166,41.6422,41.7092,34100.0
2015-03-20 14:10:00,56.03,56.03,55.86,55.88,43700.0,41.7092,41.7092,41.5826,41.5975,43700.0
2015-03-20 14:15:00,55.87,55.91,55.84,55.89,33600.0,41.5901,41.6199,41.5678,41.605,33600.0
2015-03-20 14:20:00,55.9,55.91,55.83,55.91,40400.0,41.6124,41.6199,41.5603,41.6199,40400.0
2015-03-20 14:25:00,55.91,55.91,55.81,55.85,29500.0,41.6199,41.6199,41.5454,41.5752,29500.0
2015-03-20 14:30:00,55.85,56.0,55.8,55.96,103100.0,41.5752,41.6869,41.538,41.6571,103100.0
2015-03-20 14:35:00,55.96,56.07,55.96,56.05,47200.0,41.6571,41.739,41.6571,41.7241,47200.0
2015-03-20 14:40:00,56.05,56.27,56.0,56.22,125900.0,41.7241,41.8878,41.6869,41.8506,125900.0
2015-03-20 14:45:00,56.22,56.24,56.18,56.19,22300.0,41.8506,41.8655,41.8208,41.8283,22300.0
2015-03-20 14:50:00,56.19,56.2,56.12,56.16,25300.0,41.8283,41.8357,41.7762,41.806,25300.0
2015-03-20 14:55:00,56.15,56.16,56.12,56.14,44700.0,41.7985,41.806,41.7762,41.7911,44700.0
2015-03-20 15:00:00,56.13,56.18,56.11,56.16,35500.0,41.7836,41.8208,41.7687,41.806,35500.0
2015-03-20 15:05:00,56.17,56.17,56.05,56.07,71800.0,41.8134,41.8134,41.7241,41.739,71800.0
2015-03-20 15:10:00,56.06,56.06,55.99,56.0,71200.0,41.7315,41.7315,41.6794,41.6869,71200.0
2015-03-20 15:15:00,56.0,56.03,55.99,56.0,69600.0,41.6869,41.7092,41.6794,41.6869,69600.0
2015-03-20 15:20:00,56.0,56.04,55.99,56.02,75700.0,41.6869,41.7166,41.6794,41.7017,75700.0
2015-03-20 15:25:00,56.01,56.04,55.99,56.04,71500.0,41.6943,41.7166,41.6794,41.7166,71500.0
2015-03-20 15:30:00,56.02,56.08,56.01,56.07,89300.0,41.7017,41.7464,41.6943,41.739,89300.0
2015-03-20 15:35:00,56.07,56.11,56.02,56.11,85200.0,41.739,41.7687,41.7017,41.7687,85200.0
2015-03-20 15:40:00,56.11,56.11,56.06,56.09,125000.0,41.7687,41.7687,41.7315,41.7539,125000.0
2015-03-20 15:45:00,56.08,56.09,55.99,56.01,199300.0,41.7464,41.7539,41.6794,41.6943,199300.0
2015-03-20 15:50:00,56.01,56.05,55.97,56.0,253800.0,41.6943,41.7241,41.6645,41.6869,253800.0
2015-03-20 15:55:00,56.0,56.1,55.98,56.06,349100.0,41.6869,41.7613,41.672,41.7315,349100.0
2015-03-23 09:30:00,55.99,55.99,55.38,55.5,115700.0,41.6794,41.6794,41.2253,41.3147,115700.0
2015-03-23 09:35:00,55.42,55.55,55.38,55.38,78100.0,41.2551,41.3519,41.2253,41.2253,78100.0
2015-03-23 09:40:00,55.38,55.64,55.3,55.62,119000.0,41.2253,41.4189,41.1658,41.404,119000.0
2015-03-23 09:45:00,55.64,55.74,55.53,55.74,37800.0,41.4189,41.4933,41.337,41.4933,37800.0
2015-03-23 09:50:00,55.76,55.9,55.74,55.81,30200.0,41.5082,41.6124,41.4933,41.5454,30200.0
2015-03-23 09:55:00,55.81,55.9,55.74,55.84,29200.0,41.5454,41.6124,41.4933,41.5678,29200.0
2015-03-23 10:00:00,55.84,56.08,55.84,55.99,42600.0,41.5678,41.7464,41.5678,41.6794,42600.0
2015-03-23 10:05:00,55.98,56.12,55.95,56.12,29000.0,41.672,41.7762,41.6496,41.7762,29000.0
2015-03-23 10:10:00,56.14,56.31,56.09,56.24,63600.0,41.7911,41.9176,41.7539,41.8655,63600.0
2015-03-23 10:15:00,56.23,56.42,56.18,56.41,38400.0,41.8581,41.9995,41.8208,41.9921,38400.0
2015-03-23 10:20:00,56.41,56.51,56.38,56.47,51700.0,41.9921,42.0665,41.9697,42.0367,51700.0
2015-03-23 10:25:00,56.47,56.53,56.39,56.5,35000.0,42.0367,42.0814,41.9772,42.0591,35000.0
2015-03-23 10:30:00,56.47,56.47,56.39,56.42,32000.0,42.0367,42.0367,41.9772,41.9995,32000.0
2015-03-23 10:35:00,56.42,56.43,56.3,56.35,39600.0,41.9995,42.007,41.9102,41.9474,39600.0
2015-03-23 10:40:00,56.35,56.36,56.29,56.34,16200.0,41.9474,41.9548,41.9027,41.94,16200.0
2015-03-23 10:45:00,56.35,56.45,56.35,56.39,16800.0,41.9474,42.0218,41.9474,41.9772,16800.0
2015-03-23 10:50:00,56.4,56.48,56.39,56.44,23200.0,41.9846,42.0442,41.9772,42.0144,23200.0
2015-03-23 10:55:00,56.44,56.45,56.39,56.4,30500.0,42.0144,42.0218,41.9772,41.9846,30500.0
2015-03-23 11:00:00,56.41,56.42,56.38,56.39,21600.0,41.9921,41.9995,41.9697,41.9772,21600.0
2015-03-23 11:05:00,56.38,56.39,56.33,56.36,25200.0,41.9697,41.9772,41.9325,41.9548,25200.0
2015-03-23 11:10:00,56.35,56.38,56.31,56.35,24900.0,41.9474,41.9697,41.9176,41.9474,24900.0
2015-03-23 11:15:00,56.37,56.47,56.35,56.47,20900.0,41.9623,42.0367,41.9474,42.0367,20900.0
2015-03-23 11:20:00,56.46,56.48,56.43,56.47,33100.0,42.0293,42.0442,42.007,42.0367,33100.0
2015-03-23 11:25:00,56.47,56.87,56.46,56.82,191300.0,42.0367,42.3345,42.0293,42.2973,191300.0
2015-03-23 11:30:00,56.82,57.27,56.82,57.12,200100.0,42.2973,42.6323,42.2973,42.5206,200100.0
2015-03-23 11:35:00,57.16,57.17,56.9,57.02,143600.0,42.5504,42.5578,42.3568,42.4462,143600.0
2015-03-23 11:40:00,57.02,57.27,56.93,57.11,125300.0,42.4462,42.6323,42.3792,42.5131,125300.0
2015-03-23 11:45:00,57.11,57.18,57.01,57.13,81600.0,42.5131,42.5653,42.4387,42.528,81600.0
2015-03-23 11:50:00,57.12,57.37,57.06,57.27,141900.0,42.5206,42.7067,42.4759,42.6323,141900.0
2015-03-23 11:55:00,57.27,57.27,57.02,57.11,77000.0,42.6323,42.6323,42.4462,42.5131,77000.0
2015-03-23 12:00:00,57.11,57.11,56.86,56.92,53100.0,42.5131,42.5131,42.327,42.3717,53100.0
2015-03-23 12:05:00,56.92,56.96,56.83,56.95,34700.0,42.3717,42.4015,42.3047,42.394,34700.0
2015-03-23 12:10:00,56.95,56.95,56.81,56.93,38400.0,42.394,42.394,42.2898,42.3792,38400.0
2015-03-23 12:15:00,56.92,56.96,56.84,56.87,30700.0,42.3717,42.4015,42.3122,42.3345,30700.0
2015-03-23 12:20:00,56.87,56.88,56.83,56.85,32100.0,42.3345,42.3419,42.3047,42.3196,32100.0
2015-03-23 12:25:00,56.85,56.87,56.65,56.69,111500.0,42.3196,42.3345,42.1707,42.2005,111500.0
2015-03-23 12:30:00,56.68,56.75,56.65,56.68,57800.0,42.1931,42.2452,42.1707,42.1931,57800.0
2015-03-23 12:35:00,56.7,56.76,56.67,56.71,17500.0,42.2079,42.2526,42.1856,42.2154,17500.0
2015-03-23 12:40:00,56.73,56.76,56.64,56.65,12400.0,42.2303,42.2526,42.1633,42.1707,12400.0
2015-03-23 12:45:00,56.64,56.64,56.5,56.51,35200.0,42.1633,42.1633,42.0591,42.0665,35200.0
2015-03-23 12:50:00,56.51,56.52,56.42,56.44,43100.0,42.0665,42.0739,41.9995,42.0144,43100.0
2015-03-23 12:55:00,56.44,56.47,56.41,56.47,36700.0,42.0144,42.0367,41.9921,42.0367,36700.0
2015-03-23 13:00:00,56.47,56.48,56.36,56.38,59100.0,42.0367,42.0442,41.9548,41.9697,59100.0
2015-03-23 13:05:00,56.38,56.46,56.31,56.46,37800.0,41.9697,42.0293,41.9176,42.0293,37800.0
2015-03-23 13:10:00,56.47,56.47,56.38,56.42,14900.0,42.0367,42.0367,41.9697,41.9995,14900.0
2015-03-23 13:15:00,56.43,56.45,56.4,56.42,9100.0,42.007,42.0218,41.9846,41.9995,9100.0
2015-03-23 13:20:00,56.41,56.43,56.36,56.42,30800.0,41.9921,42.007,41.9548,41.9995,30800.0
2015-03-23 13:25:00,56.42,56.48,56.42,56.45,8700.0,41.9995,42.0442,41.9995,42.0218,8700.0
2015-03-23 13:30:00,56.44,56.44,56.38,56.42,11400.0,42.0144,42.0144,41.9697,41.9995,11400.0
2015-03-23 13:35:00,56.42,56.48,56.4,56.44,32900.0,41.9995,42.0442,41.9846,42.0144,32900.0
2015-03-23 13:40:00,56.44,56.46,56.41,56.43,13000.0,42.0144,42.0293,41.9921,42.007,13000.0
2015-03-23 13:45:00,56.42,56.42,56.26,56.28,44400.0,41.9995,41.9995,41.8804,41.8953,44400.0
2015-03-23 13:50:00,56.28,56.36,56.26,56.33,44600.0,41.8953,41.9548,41.8804,41.9325,44600.0
2015-03-23 13:55:00,56.34,56.34,56.22,56.24,26300.0,41.94,41.94,41.8506,41.8655,26300.0
2015-03-23 14:00:00,56.24,56.4,56.23,56.4,56700.0,41.8655,41.9846,41.8581,41.9846,56700.0
2015-03-23 14:05:00,56.4,56.46,56.38,56.41,13700.0,41.9846,42.0293,41.9697,41.9921,13700.0
2015-03-23 14:10:00,56.41,56.42,56.37,56.39,6400.0,41.9921,41.9995,41.9623,41.9772,6400.0
2015-03-23 14:15:00,56.38,56.44,56.35,56.36,46600.0,41.9697,42.0144,41.9474,41.9548,46600.0
2015-03-23 14:20:00,56.36,56.45,56.33,56.43,19000.0,41.9548,42.0218,41.9325,42.007,19000.0
2015-03-23 14:25:00,56.44,56.48,56.38,56.38,23500.0,42.0144,42.0442,41.9697,41.9697,23500.0
2015-03-23 14:30:00,56.41,56.43,56.37,56.37,27500.0,41.9921,42.007,41.9623,41.9623,27500.0
2015-03-23 14:35:00,56.37,56.38,56.31,56.31,25600.0,41.9623,41.9697,41.9176,41.9176,25600.0
2015-03-23 14:40:00,56.32,56.37,56.32,56.35,18200.0,41.9251,41.9623,41.9251,41.9474,18200.0
2015-03-23 14:45:00,56.36,56.36,56.24,56.25,25700.0,41.9548,41.9548,41.8655,41.873,25700.0
2015-03-23 14:50:00,56.24,56.32,56.23,56.25,24600.0,41.8655,41.9251,41.8581,41.873,24600.0
2015-03-23 14:55:00,56.23,56.26,56.16,56.26,39000.0,41.8581,41.8804,41.806,41.8804,39000.0
2015-03-23 15:00:00,56.28,56.36,56.25,56.34,23800.0,41.8953,41.9548,41.873,41.94,23800.0
2015-03-23 15:05:00,56.34,56.35,56.24,56.29,26600.0,41.94,41.9474,41.8655,41.9027,26600.0
2015-03-23 15:10:00,56.29,56.33,56.24,56.32,35400.0,41.9027,41.9325,41.8655,41.9251,35400.0
2015-03-23 15:15:00,56.33,56.35,56.23,56.27,39300.0,41.9325,41.9474,41.8581,41.8878,39300.0
2015-03-23 15:20:00,56.29,56.34,56.27,56.32,27300.0,41.9027,41.94,41.8878,41.9251,27300.0
2015-03-23 15:25:00,56.32,56.36,56.24,56.25,37600.0,41.9251,41.9548,41.8655,41.873,37600.0
2015-03-23 15:30:00,56.25,56.25,56.15,56.19,49900.0,41.873,41.873,41.7985,41.8283,49900.0
2015-03-23 15:35:00,56.19,56.2,56.15,56.17,40100.0,41.8283,41.8357,41.7985,41.8134,40100.0
2015-03-23 15:40:00,56.17,56.2,56.15,56.17,36700.0,41.8134,41.8357,41.7985,41.8134,36700.0
2015-03-23 15:45:00,56.16,56.16,56.1,56.1,57000.0,41.806,41.806,41.7613,41.7613,57000.0
2015-03-23 15:50:00,56.1,56.13,56.07,56.08,66700.0,41.7613,41.7836,41.739,41.7464,66700.0
2015-03-23 15:55:00,56.08,56.09,55.98,56.0,141600.0,41.7464,41.7539,41.672,41.6869,141600.0
2015-03-24 09:30:00,55.89,55.95,55.57,55.79,131600.0,41.605,41.6496,41.3668,41.5305,131600.0
2015-03-24 09:35:00,55.82,55.85,55.59,55.64,53500.0,41.5529,41.5752,41.3816,41.4189,53500.0
2015-03-24 09:40:00,55.63,55.7,55.5,55.51,39100.0,41.4114,41.4635,41.3147,41.3221,39100.0
2015-03-24 09:45:00,55.51,55.6,55.45,55.6,45600.0,41.3221,41.3891,41.2774,41.3891,45600.0
2015-03-24 09:50:00,55.63,55.7,55.61,55.67,29400.0,41.4114,41.4635,41.3965,41.4412,29400.0
2015-03-24 09:55:00,55.65,55.69,55.43,55.51,43700.0,41.4263,41.4561,41.2625,41.3221,43700.0
2015-03-24 10:00:00,55.53,55.62,55.44,55.52,35900.0,41.337,41.404,41.27,41.3295,35900.0
2015-03-24 10:05:00,55.52,55.79,55.52,55.75,48100.0,41.3295,41.5305,41.3295,41.5008,48100.0
2015-03-24 10:10:00,55.75,55.79,55.62,55.63,23400.0,41.5008,41.5305,41.404,41.4114,23400.0
2015-03-24 10:15:00,55.63,55.64,55.53,55.57,23000.0,41.4114,41.4189,41.337,41.3668,23000.0
2015-03-24 10:20:00,55.55,55.6,55.47,55.48,39700.0,41.3519,41.3891,41.2923,41.2998,39700.0
2015-03-24 10:25:00,55.49,55.52,55.44,55.51,132000.0,41.3072,41.3295,41.27,41.3221,132000.0
2015-03-24 10:30:00,55.52,55.65,55.49,55.65,80900.0,41.3295,41.4263,41.3072,41.4263,80900.0
2015-03-24 10:35:00,55.64,55.77,55.64,55.72,62500.0,41.4189,41.5156,41.4189,41.4784,62500.0
2015-03-24 10:40:00,55.72,55.89,55.7,55.84,68000.0,41.4784,41.605,41.4635,41.5678,68000.0
2015-03-24 10:45:00,55.83,55.94,55.83,55.91,46700.0,41.5603,41.6422,41.5603,41.6199,46700.0
2015-03-24 10:50:00,55.92,56.16,55.92,56.1,114900.0,41.6273,41.806,41.6273,41.7613,114900.0
2015-03-24 10:55:00,56.09,56.15,56.02,56.03,24900.0,41.7539,41.7985,41.7017,41.7092,24900.0
2015-03-24 11:00:00,56.02,56.06,55.95,56.06,33200.0,41.7017,41.7315,41.6496,41.7315,33200.0
2015-03-24 11:05:00,56.07,56.33,56.07,56.27,47500.0,41.739,41.9325,41.739,41.8878,47500.0
2015-03-24 11:10:00,56.25,56.27,56.1,56.17,24000.0,41.873,41.8878,41.7613,41.8134,24000.0
2015-03-24 11:15:00,56.17,56.35,56.17,56.31,28200.0,41.8134,41.9474,41.8134,41.9176,28200.0
2015-03-24 11:20:00,56.3,56.44,56.29,56.39,22100.0,41.9102,42.0144,41.9027,41.9772,22100.0
2015-03-24 11:25:00,56.4,56.42,56.25,56.33,37200.0,41.9846,41.9995,41.873,41.9325,37200.0
2015-03-24 11:30:00,56.33,56.37,56.28,56.32,25200.0,41.9325,41.9623,41.8953,41.9251,25200.0
2015-03-24 11:35:00,56.32,56.34,56.21,56.23,36100.0,41.9251,41.94,41.8432,41.8581,36100.0
2015-03-24 11:40:00,56.24,56.3,56.18,56.18,22000.0,41.8655,41.9102,41.8208,41.8208,22000.0
2015-03-24 11:45:00,56.17,56.25,56.13,56.23,28700.0,41.8134,41.873,41.7836,41.8581,28700.0
2015-03-24 11:50:00,56.22,56.27,56.16,56.25,21200.0,41.8506,41.8878,41.806,41.873,21200.0
2015-03-24 11:55:00,56.27,56.28,56.22,56.22,10500.0,41.8878,41.8953,41.8506,41.8506,10500.0
2015-03-24 12:00:00,56.22,56.22,56.1,56.19,23100.0,41.8506,41.8506,41.7613,41.8283,23100.0
2015-03-24 12:05:00,56.18,56.22,56.14,56.15,6300.0,41.8208,41.8506,41.7911,41.7985,6300.0
2015-03-24 12:10:00,56.14,56.16,56.1,56.16,16500.0,41.7911,41.806,41.7613,41.806,16500.0
2015-03-24 12:15:00,56.15,56.15,55.97,56.0,25300.0,41.7985,41.7985,41.6645,41.6869,25300.0
2015-03-24 12:20:00,55.99,56.08,55.91,56.05,40800.0,41.6794,41.7464,41.6199,41.7241,40800.0
2015-03-24 12:25:00,56.03,56.1,55.99,55.99,25500.0,41.7092,41.7613,41.6794,41.6794,25500.0
2015-03-24 12:30:00,56.0,56.03,55.9,56.03,25900.0,41.6869,41.7092,41.6124,41.7092,25900.0
2015-03-24 12:35:00,56.02,56.05,55.96,56.04,16700.0,41.7017,41.7241,41.6571,41.7166,16700.0
2015-03-24 12:40:00,56.03,56.14,56.02,56.14,16900.0,41.7092,41.7911,41.7017,41.7911,16900.0
2015-03-24 12:45:00,56.14,56.15,56.08,56.08,11000.0,41.7911,41.7985,41.7464,41.7464,11000.0
2015-03-24 12:50:00,56.07,56.1,56.01,56.08,23900.0,41.739,41.7613,41.6943,41.7464,23900.0
2015-03-24 12:55:00,56.08,56.14,56.03,56.04,9800.0,41.7464,41.7911,41.7092,41.7166,9800.0
2015-03-24 13:00:00,56.05,56.19,56.04,56.17,16100.0,41.7241,41.8283,41.7166,41.8134,16100.0
2015-03-24 13:05:00,56.17,56.19,56.11,56.11,9100.0,41.8134,41.8283,41.7687,41.7687,9100.0
2015-03-24 13:10:00,56.11,56.11,56.05,56.09,17000.0,41.7687,41.7687,41.7241,41.7539,17000.0
2015-03-24 13:15:00,56.11,56.2,56.11,56.16,18600.0,41.7687,41.8357,41.7687,41.806,18600.0
2015-03-24 13:20:00,56.15,56.18,56.12,56.16,10700.0,41.7985,41.8208,41.7762,41.806,10700.0
2015-03-24 13:25:00,56.15,56.16,56.0,56.03,29600.0,41.7985,41.806,41.6869,41.7092,29600.0
2015-03-24 13:30:00,56.02,56.08,55.97,56.07,21000.0,41.7017,41.7464,41.6645,41.739,21000.0
2015-03-24 13:35:00,56.07,56.09,55.98,55.98,79000.0,41.739,41.7539,41.672,41.672,79000.0
2015-03-24 13:40:00,55.97,55.98,55.94,55.96,13100.0,41.6645,41.672,41.6422,41.6571,13100.0
2015-03-24 13:45:00,55.94,56.0,55.88,55.96,32200.0,41.6422,41.6869,41.5975,41.6571,32200.0
2015-03-24 13:50:00,55.95,55.98,55.87,55.89,37900.0,41.6496,41.672,41.5901,41.605,37900.0
2015-03-24 13:55:00,55.89,55.91,55.83,55.87,20300.0,41.605,41.6199,41.5603,41.5901,20300.0
2015-03-24 14:00:00,55.86,56.03,55.82,56.03,16600.0,41.5826,41.7092,41.5529,41.7092,16600.0
2015-03-24 14:05:00,56.03,56.04,55.99,56.01,9800.0,41.7092,41.7166,41.6794,41.6943,9800.0
2015-03-24 14:10:00,56.01,56.06,56.01,56.01,16700.0,41.6943,41.7315,41.6943,41.6943,16700.0
2015-03-24 14:15:00,56.01,56.01,55.89,55.92,18600.0,41.6943,41.6943,41.605,41.6273,18600.0
2015-03-24 14:20:00,55.92,55.93,55.86,55.88,6400.0,41.6273,41.6347,41.5826,41.5975,6400.0
2015-03-24 14:25:00,55.87,55.87,55.8,55.8,24400.0,41.5901,41.5901,41.538,41.538,24400.0
2015-03-24 14:30:00,55.8,55.93,55.79,55.9,26400.0,41.538,41.6347,41.5305,41.6124,26400.0
2015-03-24 14:35:00,55.89,55.89,55.83,55.84,17100.0,41.605,41.605,41.5603,41.5678,17100.0
2015-03-24 14:40:00,55.84,55.86,55.82,55.85,23400.0,41.5678,41.5826,41.5529,41.5752,23400.0
2015-03-24 14:45:00,55.85,55.87,55.82,55.83,17600.0,41.5752,41.5901,41.5529,41.5603,17600.0
2015-03-24 14:50:00,55.83,55.84,55.77,55.79,16300.0,41.5603,41.5678,41.5156,41.5305,16300.0
2015-03-24 14:55:00,55.78,55.88,55.76,55.86,27600.0,41.5231,41.5975,41.5082,41.5826,27600.0
2015-03-24 15:00:00,55.85,55.86,55.8,55.83,29200.0,41.5752,41.5826,41.538,41.5603,29200.0
2015-03-24 15:05:00,55.82,55.92,55.82,55.9,30000.0,41.5529,41.6273,41.5529,41.6124,30000.0
2015-03-24 15:10:00,55.9,55.93,55.87,55.88,40600.0,41.6124,41.6347,41.5901,41.5975,40600.0
2015-03-24 15:15:00,55.88,55.94,55.87,55.89,35700.0,41.5975,41.6422,41.5901,41.605,35700.0
2015-03-24 15:20:00,55.87,55.89,55.74,55.76,56500.0,41.5901,41.605,41.4933,41.5082,56500.0
2015-03-24 15:25:00,55.77,55.8,55.68,55.68,47100.0,41.5156,41.538,41.4486,41.4486,47100.0
2015-03-24 15:30:00,55.68,55.81,55.67,55.72,66500.0,41.4486,41.5454,41.4412,41.4784,66500.0
2015-03-24 15:35:00,55.72,55.8,55.7,55.77,50300.0,41.4784,41.538,41.4635,41.5156,50300.0
2015-03-24 15:40:00,55.77,55.79,55.73,55.73,60300.0,41.5156,41.5305,41.4859,41.4859,60300.0
2015-03-24 15:45:00,55.74,55.8,55.69,55.69,104500.0,41.4933,41.538,41.4561,41.4561,104500.0
2015-03-24 15:50:00,55.69,55.74,55.68,55.72,140600.0,41.4561,41.4933,41.4486,41.4784,140600.0
2015-03-24 15:55:00,55.71,55.73,55.66,55.69,172400.0,41.471,41.4859,41.4338,41.4561,172400.0
2015-03-25 09:30:00,55.9,55.94,55.6,55.6,81300.0,41.6124,41.6422,41.3891,41.3891,81300.0
2015-03-25 09:35:00,55.6,55.71,55.5,55.68,50200.0,41.3891,41.471,41.3147,41.4486,50200.0
2015-03-25 09:40:00,55.7,55.71,55.46,55.49,47200.0,41.4635,41.471,41.2849,41.3072,47200.0
2015-03-25 09:45:00,55.48,55.54,55.35,55.48,25700.0,41.2998,41.3444,41.203,41.2998,25700.0
2015-03-25 09:50:00,55.45,55.51,55.36,55.51,24300.0,41.2774,41.3221,41.2104,41.3221,24300.0
2015-03-25 09:55:00,55.51,55.68,55.35,55.62,49400.0,41.3221,41.4486,41.203,41.404,49400.0
2015-03-25 10:00:00,55.64,55.68,55.44,55.44,15200.0,41.4189,41.4486,41.27,41.27,15200.0
2015-03-25 10:05:00,55.47,55.57,55.43,55.56,30400.0,41.2923,41.3668,41.2625,41.3593,30400.0
2015-03-25 10:10:00,55.55,55.56,55.43,55.47,13900.0,41.3519,41.3593,41.2625,41.2923,13900.0
2015-03-25 10:15:00,55.46,55.5,55.4,55.41,36800.0,41.2849,41.3147,41.2402,41.2477,36800.0
2015-03-25 10:20:00,55.41,55.47,55.39,55.47,14100.0,41.2477,41.2923,41.2328,41.2923,14100.0
2015-03-25 10:25:00,55.48,55.63,55.47,55.63,24500.0,41.2998,41.4114,41.2923,41.4114,24500.0
2015-03-25 10:30:00,55.62,55.74,55.59,55.6,28700.0,41.404,41.4933,41.3816,41.3891,28700.0
2015-03-25 10:35:00,55.6,55.64,55.5,55.5,18900.0,41.3891,41.4189,41.3147,41.3147,18900.0
2015-03-25 10:40:00,55.5,55.54,55.47,55.54,27000.0,41.3147,41.3444,41.2923,41.3444,27000.0
2015-03-25 10:45:00,55.53,55.56,55.51,55.55,30900.0,41.337,41.3593,41.3221,41.3519,30900.0
2015-03-25 10:50:00,55.56,55.59,55.49,55.52,18400.0,41.3593,41.3816,41.3072,41.3295,18400.0
2015-03-25 10:55:00,55.51,55.54,55.51,55.52,10200.0,41.3221,41.3444,41.3221,41.3295,10200.0
2015-03-25 11:00:00,55.52,55.58,55.51,55.57,10600.0,41.3295,41.3742,41.3221,41.3668,10600.0
2015-03-25 11:05:00,55.57,55.57,55.43,55.44,40700.0,41.3668,41.3668,41.2625,41.27,40700.0
2015-03-25 11:10:00,55.43,55.45,55.38,55.44,18000.0,41.2625,41.2774,41.2253,41.27,18000.0
2015-03-25 11:15:00,55.43,55.45,55.38,55.43,13100.0,41.2625,41.2774,41.2253,41.2625,13100.0
2015-03-25 11:20:00,55.42,55.43,55.36,55.37,32200.0,41.2551,41.2625,41.2104,41.2179,32200.0
2015-03-25 11:25:00,55.39,55.4,55.29,55.32,51700.0,41.2328,41.2402,41.1583,41.1807,51700.0
2015-03-25 11:30:00,55.32,55.32,55.24,55.25,30500.0,41.1807,41.1807,41.1211,41.1285,30500.0
2015-03-25 11:35:00,55.25,55.27,55.12,55.13,53800.0,41.1285,41.1434,41.0318,41.0392,53800.0
2015-03-25 11:40:00,55.12,55.16,55.03,55.09,39100.0,41.0318,41.0616,40.9648,41.0094,39100.0
2015-03-25 11:45:00,55.09,55.15,55.04,55.14,42700.0,41.0094,41.0541,40.9722,41.0467,42700.0
2015-03-25 11:50:00,55.14,55.25,55.09,55.21,47900.0,41.0467,41.1285,41.0094,41.0988,47900.0
2015-03-25 11:55:00,55.2,55.21,55.05,55.2,42600.0,41.0913,41.0988,40.9797,41.0913,42600.0
2015-03-25 12:00:00,55.2,55.21,55.14,55.18,15200.0,41.0913,41.0988,41.0467,41.0764,15200.0
2015-03-25 12:05:00,55.19,55.23,55.16,55.21,20500.0,41.0839,41.1137,41.0616,41.0988,20500.0
2015-03-25 12:10:00,55.2,55.22,55.18,55.19,21700.0,41.0913,41.1062,41.0764,41.0839,21700.0
2015-03-25 12:15:00,55.2,55.27,55.19,55.24,33900.0,41.0913,41.1434,41.0839,41.1211,33900.0
2015-03-25 12:20:00,55.25,55.25,55.1,55.11,33200.0,41.1285,41.1285,41.0169,41.0243,33200.0
2015-03-25 12:25:00,55.11,55.33,55.1,55.3,46600.0,41.0243,41.1881,41.0169,41.1658,46600.0
2015-03-25 12:30:00,55.3,55.32,55.29,55.32,19900.0,41.1658,41.1807,41.1583,41.1807,19900.0
2015-03-25 12:35:00,55.32,55.32,55.25,55.29,94400.0,41.1807,41.1807,41.1285,41.1583,94400.0
2015-03-25 12:40:00,55.29,55.33,55.28,55.28,57700.0,41.1583,41.1881,41.1509,41.1509,57700.0
2015-03-25 12:45:00,55.29,55.3,55.23,55.23,49600.0,41.1583,41.1658,41.1137,41.1137,49600.0
2015-03-25 12:50:00,55.23,55.29,55.22,55.24,20400.0,41.1137,41.1583,41.1062,41.1211,20400.0
2015-03-25 12:55:00,55.23,55.3,55.23,55.29,12000.0,41.1137,41.1658,41.1137,41.1583,12000.0
2015-03-25 13:00:00,55.28,55.33,55.26,55.33,21000.0,41.1509,41.1881,41.136,41.1881,21000.0
2015-03-25 13:05:00,55.34,55.37,55.31,55.32,20900.0,41.1955,41.2179,41.1732,41.1807,20900.0
2015-03-25 13:10:00,55.31,55.32,55.23,55.23,21100.0,41.1732,41.1807,41.1137,41.1137,21100.0
2015-03-25 13:15:00,55.23,55.23,55.15,55.19,20200.0,41.1137,41.1137,41.0541,41.0839,20200.0
2015-03-25 13:20:00,55.18,55.27,55.16,55.26,16000.0,41.0764,41.1434,41.0616,41.136,16000.0
2015-03-25 13:25:00,55.27,55.27,55.22,55.26,11800.0,41.1434,41.1434,41.1062,41.136,11800.0
2015-03-25 13:30:00,55.26,55.26,55.2,55.23,18800.0,41.136,41.136,41.0913,41.1137,18800.0
2015-03-25 13:35:00,55.22,55.34,55.2,55.34,29200.0,41.1062,41.1955,41.0913,41.1955,29200.0
2015-03-25 13:40:00,55.34,55.37,55.33,55.35,17400.0,41.1955,41.2179,41.1881,41.203,17400.0
2015-03-25 13:45:00,55.34,55.34,55.27,55.32,43900.0,41.1955,41.1955,41.1434,41.1807,43900.0
2015-03-25 13:50:00,55.33,55.49,55.32,55.49,61000.0,41.1881,41.3072,41.1807,41.3072,61000.0
2015-03-25 13:55:00,55.48,55.48,55.44,55.47,22300.0,41.2998,41.2998,41.27,41.2923,22300.0
2015-03-25 14:00:00,55.46,55.49,55.42,55.48,23300.0,41.2849,41.3072,41.2551,41.2998,23300.0
2015-03-25 14:05:00,55.47,55.48,55.39,55.4,17800.0,41.2923,41.2998,41.2328,41.2402,17800.0
2015-03-25 14:10:00,55.4,55.44,55.38,55.38,29100.0,41.2402,41.27,41.2253,41.2253,29100.0
2015-03-25 14:15:00,55.4,55.44,55.37,55.43,28100.0,41.2402,41.27,41.2179,41.2625,28100.0
2015-03-25 14:20:00,55.43,55.49,55.41,55.48,20500.0,41.2625,41.3072,41.2477,41.2998,20500.0
2015-03-25 14:25:00,55.48,55.58,55.47,55.55,32300.0,41.2998,41.3742,41.2923,41.3519,32300.0
2015-03-25 14:30:00,55.54,55.59,55.52,55.53,19800.0,41.3444,41.3816,41.3295,41.337,19800.0
2015-03-25 14:35:00,55.55,55.55,55.39,55.44,64400.0,41.3519,41.3519,41.2328,41.27,64400.0
2015-03-25 14:40:00,55.44,55.47,55.42,55.43,34500.0,41.27,41.2923,41.2551,41.2625,34500.0
2015-03-25 14:45:00,55.43,55.43,55.36,55.38,43600.0,41.2625,41.2625,41.2104,41.2253,43600.0
2015-03-25 14:50:00,55.38,55.38,55.33,55.33,19700.0,41.2253,41.2253,41.1881,41.1881,19700.0
2015-03-25 14:55:00,55.32,55.43,55.31,55.43,35400.0,41.1807,41.2625,41.1732,41.2625,35400.0
2015-03-25 15:00:00,55.42,55.42,55.26,55.27,29100.0,41.2551,41.2551,41.136,41.1434,29100.0
2015-03-25 15:05:00,55.27,55.27,55.21,55.23,38000.0,41.1434,41.1434,41.0988,41.1137,38000.0
2015-03-25 15:10:00,55.23,55.28,55.22,55.27,36800.0,41.1137,41.1509,41.1062,41.1434,36800.0
2015-03-25 15:15:00,55.26,55.28,55.2,55.21,31600.0,41.136,41.1509,41.0913,41.0988,31600.0
2015-03-25 15:20:00,55.2,55.23,55.19,55.22,38300.0,41.0913,41.1137,41.0839,41.1062,38300.0
2015-03-25 15:25:00,55.22,55.23,55.15,55.17,42500.0,41.1062,41.1137,41.0541,41.069,42500.0
2015-03-25 15:30:00,55.17,55.24,55.14,55.19,74800.0,41.069,41.1211,41.0467,41.0839,74800.0
2015-03-25 15:35:00,55.18,55.19,55.14,55.18,46900.0,41.0764,41.0839,41.0467,41.0764,46900.0
2015-03-25 15:40:00,55.19,55.2,55.09,55.15,68300.0,41.0839,41.0913,41.0094,41.0541,68300.0
2015-03-25 15:45:00,55.17,55.18,55.05,55.1,98800.0,41.069,41.0764,40.9797,41.0169,98800.0
2015-03-25 15:50:00,55.09,55.12,55.06,55.09,101300.0,41.0094,41.0318,40.9871,41.0094,101300.0
2015-03-25 15:55:00,55.08,55.17,55.08,55.13,149800.0,41.002,41.069,41.002,41.0392,149800.0
2015-03-26 09:30:00,55.17,55.17,54.6,55.04,120700.0,41.069,41.069,40.6447,40.9722,120700.0
2015-03-26 09:35:00,55.07,55.26,54.89,54.94,72300.0,40.9946,41.136,40.8606,40.8978,72300.0
2015-03-26 09:40:00,54.93,55.17,54.8,55.17,94500.0,40.8903,41.069,40.7936,41.069,94500.0
2015-03-26 09:45:00,55.17,55.34,55.07,55.31,25400.0,41.069,41.1955,40.9946,41.1732,25400.0
2015-03-26 09:50:00,55.31,55.33,54.95,54.99,47000.0,41.1732,41.1881,40.9052,40.935,47000.0
2015-03-26 09:55:00,54.98,55.03,54.78,54.81,49000.0,40.9276,40.9648,40.7787,40.801,49000.0
2015-03-26 10:00:00,54.82,54.91,54.75,54.89,34500.0,40.8085,40.8755,40.7563,40.8606,34500.0
2015-03-26 10:05:00,54.87,54.97,54.85,54.9,53900.0,40.8457,40.9201,40.8308,40.868,53900.0
2015-03-26 10:10:00,54.89,55.06,54.88,55.0,33400.0,40.8606,40.9871,40.8531,40.9424,33400.0
2015-03-26 10:15:00,55.0,55.04,54.97,55.03,14800.0,40.9424,40.9722,40.9201,40.9648,14800.0
2015-03-26 10:20:00,55.06,55.15,55.0,55.0,24600.0,40.9871,41.0541,40.9424,40.9424,24600.0
2015-03-26 10:25:00,55.0,55.07,54.99,55.03,19000.0,40.9424,40.9946,40.935,40.9648,19000.0
2015-03-26 10:30:00,55.02,55.03,54.91,54.92,20300.0,40.9573,40.9648,40.8755,40.8829,20300.0
2015-03-26 10:35:00,54.92,54.96,54.88,54.89,20500.0,40.8829,40.9127,40.8531,40.8606,20500.0
2015-03-26 10:40:00,54.9,54.91,54.81,54.84,51000.0,40.868,40.8755,40.801,40.8233,51000.0
2015-03-26 10:45:00,54.84,54.85,54.68,54.71,30000.0,40.8233,40.8308,40.7042,40.7266,30000.0
2015-03-26 10:50:00,54.72,54.8,54.71,54.75,33500.0,40.734,40.7936,40.7266,40.7563,33500.0
2015-03-26 10:55:00,54.76,54.78,54.74,54.78,26500.0,40.7638,40.7787,40.7489,40.7787,26500.0
2015-03-26 11:00:00,54.77,54.85,54.75,54.83,55700.0,40.7712,40.8308,40.7563,40.8159,55700.0
2015-03-26 11:05:00,54.83,54.85,54.77,54.78,21000.0,40.8159,40.8308,40.7712,40.7787,21000.0
2015-03-26 11:10:00,54.79,54.79,54.7,54.71,38800.0,40.7861,40.7861,40.7191,40.7266,38800.0
2015-03-26 11:15:00,54.72,54.76,54.72,54.72,26100.0,40.734,40.7638,40.734,40.734,26100.0
2015-03-26 11:20:00,54.73,54.74,54.69,54.7,24000.0,40.7415,40.7489,40.7117,40.7191,24000.0
2015-03-26 11:25:00,54.69,54.69,54.62,54.65,28500.0,40.7117,40.7117,40.6596,40.6819,28500.0
2015-03-26 11:30:00,54.66,54.72,54.6,54.7,41300.0,40.6893,40.734,40.6447,40.7191,41300.0
2015-03-26 11:35:00,54.7,54.81,54.68,54.78,23100.0,40.7191,40.801,40.7042,40.7787,23100.0
2015-03-26 11:40:00,54.78,54.84,54.76,54.77,24200.0,40.7787,40.8233,40.7638,40.7712,24200.0
2015-03-26 11:45:00,54.77,54.78,54.64,54.64,19900.0,40.7712,40.7787,40.6745,40.6745,19900.0
2015-03-26 11:50:00,54.64,54.75,54.62,54.73,19800.0,40.6745,40.7563,40.6596,40.7415,19800.0
2015-03-26 11:55:00,54.74,54.77,54.7,54.72,16700.0,40.7489,40.7712,40.7191,40.734,16700.0
2015-03-26 12:00:00,54.72,54.74,54.69,54.71,14500.0,40.734,40.7489,40.7117,40.7266,14500.0
2015-03-26 12:05:00,54.71,54.71,54.61,54.68,17700.0,40.7266,40.7266,40.6521,40.7042,17700.0
2015-03-26 12:10:00,54.68,54.74,54.67,54.72,10000.0,40.7042,40.7489,40.6968,40.734,10000.0
2015-03-26 12:15:00,54.72,54.78,54.67,54.76,18100.0,40.734,40.7787,40.6968,40.7638,18100.0
2015-03-26 12:20:00,54.76,54.82,54.7,54.7,18300.0,40.7638,40.8085,40.7191,40.7191,18300.0
2015-03-26 12:25:00,54.7,54.81,54.7,54.79,14200.0,40.7191,40.801,40.7191,40.7861,14200.0
2015-03-26 12:30:00,54.8,54.85,54.79,54.83,26500.0,40.7936,40.8308,40.7861,40.8159,26500.0
2015-03-26 12:35:00,54.84,54.88,54.82,54.85,33600.0,40.8233,40.8531,40.8085,40.8308,33600.0
2015-03-26 12:40:00,54.86,54.86,54.79,54.84,20500.0,40.8382,40.8382,40.7861,40.8233,20500.0
2015-03-26 12:45:00,54.85,54.85,54.81,54.84,9900.0,40.8308,40.8308,40.801,40.8233,9900.0
2015-03-26 12:50:00,54.85,54.96,54.84,54.96,33300.0,40.8308,40.9127,40.8233,40.9127,33300.0
2015-03-26 12:55:00,54.95,54.99,54.92,54.95,33900.0,40.9052,40.935,40.8829,40.9052,33900.0
2015-03-26 13:00:00,54.96,54.98,54.9,54.93,11800.0,40.9127,40.9276,40.868,40.8903,11800.0
2015-03-26 13:05:00,54.93,54.98,54.93,54.98,15900.0,40.8903,40.9276,40.8903,40.9276,15900.0
2015-03-26 13:10:00,54.98,55.0,54.83,54.83,17500.0,40.9276,40.9424,40.8159,40.8159,17500.0
2015-03-26 13:15:00,54.82,54.82,54.75,54.76,12300.0,40.8085,40.8085,40.7563,40.7638,12300.0
2015-03-26 13:20:00,54.76,54.8,54.71,54.72,18000.0,40.7638,40.7936,40.7266,40.734,18000.0
2015-03-26 13:25:00,54.72,54.74,54.65,54.7,71500.0,40.734,40.7489,40.6819,40.7191,71500.0
2015-03-26 13:30:00,54.72,54.83,54.71,54.8,15000.0,40.734,40.8159,40.7266,40.7936,15000.0
2015-03-26 13:35:00,54.81,54.87,54.76,54.87,13000.0,40.801,40.8457,40.7638,40.8457,13000.0
2015-03-26 13:40:00,54.87,54.95,54.87,54.95,36800.0,40.8457,40.9052,40.8457,40.9052,36800.0
2015-03-26 13:45:00,54.95,54.99,54.94,54.97,31100.0,40.9052,40.935,40.8978,40.9201,31100.0
2015-03-26 13:50:00,54.95,55.03,54.95,55.0,27000.0,40.9052,40.9648,40.9052,40.9424,27000.0
2015-03-26 13:55:00,55.01,55.06,55.0,55.01,20300.0,40.9499,40.9871,40.9424,40.9499,20300.0
2015-03-26 14:00:00,55.01,55.04,54.97,55.04,31900.0,40.9499,40.9722,40.9201,40.9722,31900.0
2015-03-26 14:05:00,55.05,55.06,55.0,55.0,23400.0,40.9797,40.9871,40.9424,40.9424,23400.0
2015-03-26 14:10:00,55.01,55.04,54.95,54.96,26700.0,40.9499,40.9722,40.9052,40.9127,26700.0
2015-03-26 14:15:00,54.96,55.02,54.95,55.0,21700.0,40.9127,40.9573,40.9052,40.9424,21700.0
2015-03-26 14:20:00,55.0,55.06,54.95,54.99,17400.0,40.9424,40.9871,40.9052,40.935,17400.0
2015-03-26 14:25:00,54.98,54.99,54.94,54.96,20300.0,40.9276,40.935,40.8978,40.9127,20300.0
2015-03-26 14:30:00,54.96,54.97,54.87,54.89,50000.0,40.9127,40.9201,40.8457,40.8606,50000.0
2015-03-26 14:35:00,54.88,54.9,54.85,54.9,18300.0,40.8531,40.868,40.8308,40.868,18300.0
2015-03-26 14:40:00,54.9,54.91,54.85,54.86,28800.0,40.868,40.8755,40.8308,40.8382,28800.0
2015-03-26 14:45:00,54.85,54.87,54.82,54.84,23600.0,40.8308,40.8457,40.8085,40.8233,23600.0
2015-03-26 14:50:00,54.84,54.86,54.77,54.86,27000.0,40.8233,40.8382,40.7712,40.8382,27000.0
2015-03-26 14:55:00,54.86,54.86,54.74,54.74,39100.0,40.8382,40.8382,40.7489,40.7489,39100.0
2015-03-26 15:00:00,54.73,54.87,54.69,54.85,35600.0,40.7415,40.8457,40.7117,40.8308,35600.0
2015-03-26 15:05:00,54.84,54.88,54.8,54.87,20800.0,40.8233,40.8531,40.7936,40.8457,20800.0
2015-03-26 15:10:00,54.88,54.91,54.83,54.83,55900.0,40.8531,40.8755,40.8159,40.8159,55900.0
2015-03-26 15:15:00,54.84,54.87,54.83,54.85,34200.0,40.8233,40.8457,40.8159,40.8308,34200.0
2015-03-26 15:20:00,54.85,54.87,54.8,54.82,32900.0,40.8308,40.8457,40.7936,40.8085,32900.0
2015-03-26 15:25:00,54.82,54.83,54.79,54.8,31500.0,40.8085,40.8159,40.7861,40.7936,31500.0
2015-03-26 15:30:00,54.8,54.9,54.78,54.9,63500.0,40.7936,40.868,40.7787,40.868,63500.0
2015-03-26 15:35:00,54.9,54.95,54.82,54.83,58700.0,40.868,40.9052,40.8085,40.8159,58700.0
2015-03-26 15:40:00,54.82,54.82,54.68,54.74,42500.0,40.8085,40.8085,40.7042,40.7489,42500.0
2015-03-26 15:45:00,54.75,54.81,54.73,54.78,87100.0,40.7563,40.801,40.7415,40.7787,87100.0
2015-03-26 15:50:00,54.77,54.78,54.74,54.75,115800.0,40.7712,40.7787,40.7489,40.7563,115800.0
2015-03-26 15:55:00,54.74,54.74,54.67,54.7,153600.0,40.7489,40.7489,40.6968,40.7191,153600.0
2015-03-27 09:30:00,55.02,55.27,54.66,54.68,116300.0,40.9573,41.1434,40.6893,40.7042,116300.0
2015-03-27 09:35:00,54.68,54.82,54.67,54.74,49800.0,40.7042,40.8085,40.6968,40.7489,49800.0
2015-03-27 09:40:00,54.75,54.77,54.64,54.64,15300.0,40.7563,40.7712,40.6745,40.6745,15300.0
2015-03-27 09:45:00,54.64,54.75,54.62,54.74,37800.0,40.6745,40.7563,40.6596,40.7489,37800.0
2015-03-27 09:50:00,54.74,54.76,54.63,54.72,40200.0,40.7489,40.7638,40.667,40.734,40200.0
2015-03-27 09:55:00,54.68,54.74,54.61,54.7,28400.0,40.7042,40.7489,40.6521,40.7191,28400.0
2015-03-27 10:00:00,54.69,54.86,54.69,54.83,54300.0,40.7117,40.8382,40.7117,40.8159,54300.0
2015-03-27 10:05:00,54.83,54.83,54.75,54.79,21500.0,40.8159,40.8159,40.7563,40.7861,21500.0
2015-03-27 10:10:00,54.8,54.8,54.66,54.7,36200.0,40.7936,40.7936,40.6893,40.7191,36200.0
2015-03-27 10:15:00,54.71,54.73,54.66,54.67,13500.0,40.7266,40.7415,40.6893,40.6968,13500.0
2015-03-27 10:20:00,54.69,54.72,54.64,54.71,32700.0,40.7117,40.734,40.6745,40.7266,32700.0
2015-03-27 10:25:00,54.7,54.73,54.69,54.71,18100.0,40.7191,40.7415,40.7117,40.7266,18100.0
2015-03-27 10:30:00,54.71,54.71,54.63,54.64,27000.0,40.7266,40.7266,40.667,40.6745,27000.0
2015-03-27 10:35:00,54.65,54.66,54.53,54.55,39100.0,40.6819,40.6893,40.5926,40.6075,39100.0
2015-03-27 10:40:00,54.55,54.57,54.5,54.56,37300.0,40.6075,40.6224,40.5702,40.6149,37300.0
2015-03-27 10:45:00,54.56,54.58,54.5,54.58,38300.0,40.6149,40.6298,40.5702,40.6298,38300.0
2015-03-27 10:50:00,54.57,54.71,54.56,54.7,33500.0,40.6224,40.7266,40.6149,40.7191,33500.0
2015-03-27 10:55:00,54.71,54.72,54.68,54.71,10000.0,40.7266,40.734,40.7042,40.7266,10000.0
2015-03-27 11:00:00,54.7,54.71,54.66,54.68,12500.0,40.7191,40.7266,40.6893,40.7042,12500.0
2015-03-27 11:05:00,54.68,54.69,54.66,54.69,13700.0,40.7042,40.7117,40.6893,40.7117,13700.0
2015-03-27 11:10:00,54.68,54.69,54.64,54.65,24400.0,40.7042,40.7117,40.6745,40.6819,24400.0
2015-03-27 11:15:00,54.65,54.65,54.53,54.53,31800.0,40.6819,40.6819,40.5926,40.5926,31800.0
2015-03-27 11:20:00,54.54,54.64,54.53,54.63,27100.0,40.6,40.6745,40.5926,40.667,27100.0
2015-03-27 11:25:00,54.63,54.65,54.61,54.64,18900.0,40.667,40.6819,40.6521,40.6745,18900.0
2015-03-27 11:30:00,54.63,54.68,54.63,54.68,28300.0,40.667,40.7042,40.667,40.7042,28300.0
2015-03-27 11:35:00,54.68,54.78,54.66,54.78,45800.0,40.7042,40.7787,40.6893,40.7787,45800.0
2015-03-27 11:40:00,54.78,54.79,54.75,54.76,13300.0,40.7787,40.7861,40.7563,40.7638,13300.0
2015-03-27 11:45:00,54.76,54.77,54.74,54.77,11100.0,40.7638,40.7712,40.7489,40.7712,11100.0
2015-03-27 11:50:00,54.76,54.77,54.74,54.75,19900.0,40.7638,40.7712,40.7489,40.7563,19900.0
2015-03-27 11:55:00,54.75,54.81,54.72,54.81,42700.0,40.7563,40.801,40.734,40.801,42700.0
2015-03-27 12:00:00,54.82,54.83,54.79,54.82,22600.0,40.8085,40.8159,40.7861,40.8085,22600.0
2015-03-27 12:05:00,54.82,54.84,54.81,54.83,41500.0,40.8085,40.8233,40.801,40.8159,41500.0
2015-03-27 12:10:00,54.83,54.88,54.83,54.88,49600.0,40.8159,40.8531,40.8159,40.8531,49600.0
2015-03-27 12:15:00,54.87,54.88,54.79,54.79,29200.0,40.8457,40.8531,40.7861,40.7861,29200.0
2015-03-27 12:20:00,54.79,54.79,54.63,54.65,27700.0,40.7861,40.7861,40.667,40.6819,27700.0
2015-03-27 12:25:00,54.64,54.67,54.61,54.65,32000.0,40.6745,40.6968,40.6521,40.6819,32000.0
2015-03-27 12:30:00,54.64,54.67,54.64,54.64,19400.0,40.6745,40.6968,40.6745,40.6745,19400.0
2015-03-27 12:35:00,54.65,54.66,54.64,54.65,11900.0,40.6819,40.6893,40.6745,40.6819,11900.0
2015-03-27 12:40:00,54.65,54.74,54.64,54.73,40500.0,40.6819,40.7489,40.6745,40.7415,40500.0
2015-03-27 12:45:00,54.71,54.71,54.67,54.68,11200.0,40.7266,40.7266,40.6968,40.7042,11200.0
2015-03-27 12:50:00,54.68,54.7,54.68,54.7,11200.0,40.7042,40.7191,40.7042,40.7191,11200.0
2015-03-27 12:55:00,54.69,54.71,54.69,54.71,11700.0,40.7117,40.7266,40.7117,40.7266,11700.0
2015-03-27 13:00:00,54.71,54.75,54.71,54.75,18700.0,40.7266,40.7563,40.7266,40.7563,18700.0
2015-03-27 13:05:00,54.75,54.77,54.74,54.76,10600.0,40.7563,40.7712,40.7489,40.7638,10600.0
2015-03-27 13:10:00,54.77,54.78,54.76,54.78,20600.0,40.7712,40.7787,40.7638,40.7787,20600.0
2015-03-27 13:15:00,54.77,54.78,54.74,54.74,28300.0,40.7712,40.7787,40.7489,40.7489,28300.0
2015-03-27 13:20:00,54.75,54.75,54.65,54.66,20100.0,40.7563,40.7563,40.6819,40.6893,20100.0
2015-03-27 13:25:00,54.65,54.66,54.62,54.64,12900.0,40.6819,40.6893,40.6596,40.6745,12900.0
2015-03-27 13:30:00,54.64,54.66,54.63,54.66,19800.0,40.6745,40.6893,40.667,40.6893,19800.0
2015-03-27 13:35:00,54.66,54.67,54.65,54.65,11600.0,40.6893,40.6968,40.6819,40.6819,11600.0
2015-03-27 13:40:00,54.66,54.67,54.63,54.65,20800.0,40.6893,40.6968,40.667,40.6819,20800.0
2015-03-27 13:45:00,54.65,54.67,54.63,54.66,30700.0,40.6819,40.6968,40.667,40.6893,30700.0
2015-03-27 13:50:00,54.66,54.68,54.64,54.66,24700.0,40.6893,40.7042,40.6745,40.6893,24700.0
2015-03-27 13:55:00,54.66,54.79,54.66,54.78,26100.0,40.6893,40.7861,40.6893,40.7787,26100.0
2015-03-27 14:00:00,54.77,54.79,54.75,54.77,25500.0,40.7712,40.7861,40.7563,40.7712,25500.0
2015-03-27 14:05:00,54.77,54.77,54.74,54.75,14400.0,40.7712,40.7712,40.7489,40.7563,14400.0
2015-03-27 14:10:00,54.75,54.75,54.73,54.74,12700.0,40.7563,40.7563,40.7415,40.7489,12700.0
2015-03-27 14:15:00,54.74,54.76,54.72,54.76,29300.0,40.7489,40.7638,40.734,40.7638,29300.0
2015-03-27 14:20:00,54.75,54.81,54.74,54.8,28000.0,40.7563,40.801,40.7489,40.7936,28000.0
2015-03-27 14:25:00,54.8,54.82,54.78,54.79,25400.0,40.7936,40.8085,40.7787,40.7861,25400.0
2015-03-27 14:30:00,54.8,54.81,54.78,54.79,23900.0,40.7936,40.801,40.7787,40.7861,23900.0
2015-03-27 14:35:00,54.79,54.8,54.75,54.76,28900.0,40.7861,40.7936,40.7563,40.7638,28900.0
2015-03-27 14:40:00,54.75,54.76,54.73,54.75,23000.0,40.7563,40.7638,40.7415,40.7563,23000.0
2015-03-27 14:45:00,54.75,54.75,54.69,54.7,22600.0,40.7563,40.7563,40.7117,40.7191,22600.0
2015-03-27 14:50:00,54.7,54.77,54.69,54.77,64200.0,40.7191,40.7712,40.7117,40.7712,64200.0
2015-03-27 14:55:00,54.76,54.78,54.73,54.74,75600.0,40.7638,40.7787,40.7415,40.7489,75600.0
2015-03-27 15:00:00,54.74,54.74,54.67,54.68,25100.0,40.7489,40.7489,40.6968,40.7042,25100.0
2015-03-27 15:05:00,54.67,54.72,54.65,54.66,66300.0,40.6968,40.734,40.6819,40.6893,66300.0
2015-03-27 15:10:00,54.66,54.7,54.64,54.66,45600.0,40.6893,40.7191,40.6745,40.6893,45600.0
2015-03-27 15:15:00,54.66,54.67,54.61,54.64,21200.0,40.6893,40.6968,40.6521,40.6745,21200.0
2015-03-27 15:20:00,54.64,54.71,54.63,54.67,33600.0,40.6745,40.7266,40.667,40.6968,33600.0
2015-03-27 15:25:00,54.68,54.71,54.66,54.7,26400.0,40.7042,40.7266,40.6893,40.7191,26400.0
2015-03-27 15:30:00,54.69,54.75,54.67,54.75,46700.0,40.7117,40.7563,40.6968,40.7563,46700.0
2015-03-27 15:35:00,54.74,54.75,54.73,54.74,59300.0,40.7489,40.7563,40.7415,40.7489,59300.0
2015-03-27 15:40:00,54.74,54.75,54.7,54.7,62200.0,40.7489,40.7563,40.7191,40.7191,62200.0
2015-03-27 15:45:00,54.71,54.75,54.7,54.73,72400.0,40.7266,40.7563,40.7191,40.7415,72400.0
2015-03-27 15:50:00,54.73,54.75,54.72,54.74,59300.0,40.7415,40.7563,40.734,40.7489,59300.0
2015-03-27 15:55:00,54.75,54.75,54.73,54.75,158900.0,40.7563,40.7563,40.7415,40.7563,158900.0
2015-03-30 09:30:00,55.01,55.28,54.85,54.9,87400.0,40.9499,41.1509,40.8308,40.868,87400.0
2015-03-30 09:35:00,54.89,54.89,54.61,54.74,30900.0,40.8606,40.8606,40.6521,40.7489,30900.0
2015-03-30 09:40:00,54.73,54.87,54.65,54.69,21700.0,40.7415,40.8457,40.6819,40.7117,21700.0
2015-03-30 09:45:00,54.72,54.74,54.53,54.53,33900.0,40.734,40.7489,40.5926,40.5926,33900.0
2015-03-30 09:50:00,54.52,54.53,54.31,54.34,49900.0,40.5851,40.5926,40.4288,40.4511,49900.0
2015-03-30 09:55:00,54.32,54.38,54.26,54.37,33400.0,40.4362,40.4809,40.3916,40.4735,33400.0
2015-03-30 10:00:00,54.37,54.37,54.2,54.26,34200.0,40.4735,40.4735,40.3469,40.3916,34200.0
2015-03-30 10:05:00,54.27,54.34,54.12,54.14,46500.0,40.399,40.4511,40.2874,40.3023,46500.0
2015-03-30 10:10:00,54.14,54.23,54.03,54.21,60400.0,40.3023,40.3693,40.2204,40.3544,60400.0
2015-03-30 10:15:00,54.19,54.34,54.19,54.25,45100.0,40.3395,40.4511,40.3395,40.3841,45100.0
2015-03-30 10:20:00,54.23,54.27,54.14,54.27,22300.0,40.3693,40.399,40.3023,40.399,22300.0
2015-03-30 10:25:00,54.26,54.35,54.26,54.34,18900.0,40.3916,40.4586,40.3916,40.4511,18900.0
2015-03-30 10:30:00,54.35,54.38,54.26,54.33,34100.0,40.4586,40.4809,40.3916,40.4437,34100.0
2015-03-30 10:35:00,54.32,54.4,54.2,54.39,27900.0,40.4362,40.4958,40.3469,40.4884,27900.0
2015-03-30 10:40:00,54.42,54.44,54.28,54.29,32500.0,40.5107,40.5256,40.4065,40.4139,32500.0
2015-03-30 10:45:00,54.3,54.35,54.2,54.27,20400.0,40.4214,40.4586,40.3469,40.399,20400.0
2015-03-30 10:50:00,54.28,54.3,54.13,54.22,63400.0,40.4065,40.4214,40.2948,40.3618,63400.0
2015-03-30 10:55:00,54.21,54.21,53.98,53.99,64200.0,40.3544,40.3544,40.1832,40.1906,64200.0
2015-03-30 11:00:00,53.99,54.1,53.98,54.08,40700.0,40.1906,40.2725,40.1832,40.2576,40700.0
2015-03-30 11:05:00,54.08,54.1,54.01,54.1,39400.0,40.2576,40.2725,40.2055,40.2725,39400.0
2015-03-30 11:10:00,54.1,54.17,54.06,54.15,23200.0,40.2725,40.3246,40.2427,40.3097,23200.0
2015-03-30 11:15:00,54.15,54.23,54.15,54.22,12600.0,40.3097,40.3693,40.3097,40.3618,12600.0
2015-03-30 11:20:00,54.23,54.28,54.22,54.28,23900.0,40.3693,40.4065,40.3618,40.4065,23900.0
2015-03-30 11:25:00,54.28,54.3,54.21,54.22,59000.0,40.4065,40.4214,40.3544,40.3618,59000.0
2015-03-30 11:30:00,54.23,54.29,54.23,54.25,39000.0,40.3693,40.4139,40.3693,40.3841,39000.0
2015-03-30 11:35:00,54.26,54.3,54.24,54.27,12800.0,40.3916,40.4214,40.3767,40.399,12800.0
2015-03-30 11:40:00,54.29,54.47,54.29,54.46,34600.0,40.4139,40.5479,40.4139,40.5405,34600.0
2015-03-30 11:45:00,54.45,54.51,54.38,54.43,40700.0,40.533,40.5777,40.4809,40.5181,40700.0
2015-03-30 11:50:00,54.42,54.52,54.38,54.52,27000.0,40.5107,40.5851,40.4809,40.5851,27000.0
2015-03-30 11:55:00,54.52,54.64,54.5,54.63,12900.0,40.5851,40.6745,40.5702,40.667,12900.0
2015-03-30 12:00:00,54.64,54.69,54.63,54.64,20100.0,40.6745,40.7117,40.667,40.6745,20100.0
2015-03-30 12:05:00,54.64,54.65,54.5,54.52,15900.0,40.6745,40.6819,40.5702,40.5851,15900.0
2015-03-30 12:10:00,54.51,54.69,54.51,54.68,14900.0,40.5777,40.7117,40.5777,40.7042,14900.0
2015-03-30 12:15:00,54.68,54.74,54.68,54.68,30900.0,40.7042,40.7489,40.7042,40.7042,30900.0
2015-03-30 12:20:00,54.69,54.7,54.64,54.65,5900.0,40.7117,40.7191,40.6745,40.6819,5900.0
2015-03-30 12:25:00,54.65,54.66,54.54,54.56,13900.0,40.6819,40.6893,40.6,40.6149,13900.0
2015-03-30 12:30:00,54.56,54.64,54.5,54.52,24300.0,40.6149,40.6745,40.5702,40.5851,24300.0
2015-03-30 12:35:00,54.51,54.57,54.5,54.57,5500.0,40.5777,40.6224,40.5702,40.6224,5500.0
2015-03-30 12:40:00,54.57,54.57,54.5,54.51,20600.0,40.6224,40.6224,40.5702,40.5777,20600.0
2015-03-30 12:45:00,54.51,54.6,54.51,54.6,11300.0,40.5777,40.6447,40.5777,40.6447,11300.0
2015-03-30 12:50:00,54.6,54.61,54.57,54.58,12400.0,40.6447,40.6521,40.6224,40.6298,12400.0
2015-03-30 12:55:00,54.58,54.62,54.56,54.61,22000.0,40.6298,40.6596,40.6149,40.6521,22000.0
2015-03-30 13:00:00,54.6,54.73,54.6,54.71,24500.0,40.6447,40.7415,40.6447,40.7266,24500.0
2015-03-30 13:05:00,54.71,54.82,54.71,54.78,37900.0,40.7266,40.8085,40.7266,40.7787,37900.0
2015-03-30 13:10:00,54.79,54.84,54.76,54.76,16200.0,40.7861,40.8233,40.7638,40.7638,16200.0
2015-03-30 13:15:00,54.75,54.82,54.74,54.81,9000.0,40.7563,40.8085,40.7489,40.801,9000.0
2015-03-30 13:20:00,54.82,54.87,54.82,54.84,26800.0,40.8085,40.8457,40.8085,40.8233,26800.0
2015-03-30 13:25:00,54.84,54.85,54.72,54.75,25200.0,40.8233,40.8308,40.734,40.7563,25200.0
2015-03-30 13:30:00,54.76,54.87,54.76,54.78,26200.0,40.7638,40.8457,40.7638,40.7787,26200.0
2015-03-30 13:35:00,54.78,54.81,54.75,54.75,21700.0,40.7787,40.801,40.7563,40.7563,21700.0
2015-03-30 13:40:00,54.75,54.79,54.74,54.76,16600.0,40.7563,40.7861,40.7489,40.7638,16600.0
2015-03-30 13:45:00,54.76,54.82,54.76,54.81,20700.0,40.7638,40.8085,40.7638,40.801,20700.0
2015-03-30 13:50:00,54.81,54.82,54.74,54.78,23000.0,40.801,40.8085,40.7489,40.7787,23000.0
2015-03-30 13:55:00,54.77,54.78,54.74,54.76,10400.0,40.7712,40.7787,40.7489,40.7638,10400.0
2015-03-30 14:00:00,54.76,54.82,54.75,54.77,21500.0,40.7638,40.8085,40.7563,40.7712,21500.0
2015-03-30 14:05:00,54.78,54.87,54.78,54.81,31700.0,40.7787,40.8457,40.7787,40.801,31700.0
2015-03-30 14:10:00,54.81,54.9,54.81,54.9,31000.0,40.801,40.868,40.801,40.868,31000.0
2015-03-30 14:15:00,54.9,54.97,54.89,54.93,23900.0,40.868,40.9201,40.8606,40.8903,23900.0
2015-03-30 14:20:00,54.92,54.95,54.89,54.95,24100.0,40.8829,40.9052,40.8606,40.9052,24100.0
2015-03-30 14:25:00,54.94,54.94,54.89,54.9,22400.0,40.8978,40.8978,40.8606,40.868,22400.0
2015-03-30 14:30:00,54.9,54.96,54.86,54.94,41500.0,40.868,40.9127,40.8382,40.8978,41500.0
2015-03-30 14:35:00,54.94,55.05,54.94,55.05,35300.0,40.8978,40.9797,40.8978,40.9797,35300.0
2015-03-30 14:40:00,55.05,55.23,55.04,55.18,85500.0,40.9797,41.1137,40.9722,41.0764,85500.0
2015-03-30 14:45:00,55.18,55.22,55.12,55.22,50400.0,41.0764,41.1062,41.0318,41.1062,50400.0
2015-03-30 14:50:00,55.2,55.23,55.18,55.23,27600.0,41.0913,41.1137,41.0764,41.1137,27600.0
2015-03-30 14:55:00,55.22,55.38,55.22,55.38,76000.0,41.1062,41.2253,41.1062,41.2253,76000.0
2015-03-30 15:00:00,55.37,55.42,55.35,55.42,39400.0,41.2179,41.2551,41.203,41.2551,39400.0
2015-03-30 15:05:00,55.42,55.44,55.36,55.39,60900.0,41.2551,41.27,41.2104,41.2328,60900.0
2015-03-30 15:10:00,55.39,55.5,55.39,55.47,54000.0,41.2328,41.3147,41.2328,41.2923,54000.0
2015-03-30 15:15:00,55.45,55.52,55.43,55.52,49100.0,41.2774,41.3295,41.2625,41.3295,49100.0
2015-03-30 15:20:00,55.52,55.55,55.32,55.32,64200.0,41.3295,41.3519,41.1807,41.1807,64200.0
2015-03-30 15:25:00,55.32,55.37,55.24,55.28,42900.0,41.1807,41.2179,41.1211,41.1509,42900.0
2015-03-30 15:30:00,55.29,55.44,55.28,55.44,55500.0,41.1583,41.27,41.1509,41.27,55500.0
2015-03-30 15:35:00,55.45,55.45,55.38,55.41,57300.0,41.2774,41.2774,41.2253,41.2477,57300.0
2015-03-30 15:40:00,55.4,55.43,55.35,55.37,44600.0,41.2402,41.2625,41.203,41.2179,44600.0
2015-03-30 15:45:00,55.38,55.44,55.37,55.4,88600.0,41.2253,41.27,41.2179,41.2402,88600.0
2015-03-30 15:50:00,55.4,55.4,55.25,55.27,116800.0,41.2402,41.2402,41.1285,41.1434,116800.0
2015-03-30 15:55:00,55.27,55.31,55.25,55.28,165700.0,41.1434,41.1732,41.1285,41.1509,165700.0
2015-03-31 09:30:00,55.21,55.35,54.91,55.3,109900.0,41.0988,41.203,40.8755,41.1658,109900.0
2015-03-31 09:35:00,55.3,55.91,55.25,55.84,133700.0,41.1658,41.6199,41.1285,41.5678,133700.0
2015-03-31 09:40:00,55.9,55.97,55.76,55.79,147200.0,41.6124,41.6645,41.5082,41.5305,147200.0
2015-03-31 09:45:00,55.79,55.87,55.73,55.82,60100.0,41.5305,41.5901,41.4859,41.5529,60100.0
2015-03-31 09:50:00,55.84,55.88,55.65,55.72,76600.0,41.5678,41.5975,41.4263,41.4784,76600.0
2015-03-31 09:55:00,55.72,55.79,55.68,55.74,84300.0,41.4784,41.5305,41.4486,41.4933,84300.0
2015-03-31 10:00:00,55.74,55.8,55.64,55.66,47400.0,41.4933,41.538,41.4189,41.4338,47400.0
2015-03-31 10:05:00,55.69,56.44,55.69,56.35,434000.0,41.4561,42.0144,41.4561,41.9474,434000.0
2015-03-31 10:10:00,56.35,56.54,56.08,56.17,305400.0,41.9474,42.0888,41.7464,41.8134,305400.0
2015-03-31 10:15:00,56.13,56.24,56.04,56.19,68800.0,41.7836,41.8655,41.7166,41.8283,68800.0
2015-03-31 10:20:00,56.16,56.19,56.01,56.07,64400.0,41.806,41.8283,41.6943,41.739,64400.0
2015-03-31 10:25:00,56.07,56.13,55.93,55.99,66200.0,41.739,41.7836,41.6347,41.6794,66200.0
2015-03-31 10:30:00,55.97,56.09,55.85,56.01,72300.0,41.6645,41.7539,41.5752,41.6943,72300.0
2015-03-31 10:35:00,56.01,56.13,55.86,55.9,36200.0,41.6943,41.7836,41.5826,41.6124,36200.0
2015-03-31 10:40:00,55.88,55.91,55.72,55.72,82300.0,41.5975,41.6199,41.4784,41.4784,82300.0
2015-03-31 10:45:00,55.74,55.91,55.72,55.84,39600.0,41.4933,41.6199,41.4784,41.5678,39600.0
2015-03-31 10:50:00,55.81,55.83,55.72,55.76,32500.0,41.5454,41.5603,41.4784,41.5082,32500.0
2015-03-31 10:55:00,55.76,55.8,55.66,55.69,27100.0,41.5082,41.538,41.4338,41.4561,27100.0
2015-03-31 11:00:00,55.69,55.7,55.58,55.64,48200.0,41.4561,41.4635,41.3742,41.4189,48200.0
2015-03-31 11:05:00,55.63,55.7,55.62,55.69,24300.0,41.4114,41.4635,41.404,41.4561,24300.0
2015-03-31 11:10:00,55.71,55.73,55.62,55.72,52200.0,41.471,41.4859,41.404,41.4784,52200.0
2015-03-31 11:15:00,55.72,55.78,55.62,55.64,31800.0,41.4784,41.5231,41.404,41.4189,31800.0
2015-03-31 11:20:00,55.64,55.77,55.62,55.74,27500.0,41.4189,41.5156,41.404,41.4933,27500.0
2015-03-31 11:25:00,55.74,55.84,55.67,55.72,35100.0,41.4933,41.5678,41.4412,41.4784,35100.0
2015-03-31 11:30:00,55.7,55.79,55.68,55.76,15700.0,41.4635,41.5305,41.4486,41.5082,15700.0
2015-03-31 11:35:00,55.76,55.86,55.75,55.86,22300.0,41.5082,41.5826,41.5008,41.5826,22300.0
2015-03-31 11:40:00,55.86,55.88,55.81,55.83,46300.0,41.5826,41.5975,41.5454,41.5603,46300.0
2015-03-31 11:45:00,55.83,55.83,55.7,55.7,24400.0,41.5603,41.5603,41.4635,41.4635,24400.0
2015-03-31 11:50:00,55.69,55.72,55.66,55.69,18600.0,41.4561,41.4784,41.4338,41.4561,18600.0
2015-03-31 11:55:00,55.69,55.69,55.5,55.63,49300.0,41.4561,41.4561,41.3147,41.4114,49300.0
2015-03-31 12:00:00,55.63,55.63,55.42,55.57,36000.0,41.4114,41.4114,41.2551,41.3668,36000.0
2015-03-31 12:05:00,55.58,55.65,55.57,55.64,18000.0,41.3742,41.4263,41.3668,41.4189,18000.0
2015-03-31 12:10:00,55.65,55.75,55.58,55.75,18800.0,41.4263,41.5008,41.3742,41.5008,18800.0
2015-03-31 12:15:00,55.76,55.84,55.75,55.84,16000.0,41.5082,41.5678,41.5008,41.5678,16000.0
2015-03-31 12:20:00,55.84,55.94,55.82,55.91,32100.0,41.5678,41.6422,41.5529,41.6199,32100.0
2015-03-31 12:25:00,55.88,55.95,55.88,55.9,20400.0,41.5975,41.6496,41.5975,41.6124,20400.0
2015-03-31 12:30:00,55.9,55.9,55.75,55.89,28000.0,41.6124,41.6124,41.5008,41.605,28000.0
2015-03-31 12:35:00,55.89,56.0,55.89,55.99,35100.0,41.605,41.6869,41.605,41.6794,35100.0
2015-03-31 12:40:00,56.0,56.02,55.84,55.86,27200.0,41.6869,41.7017,41.5678,41.5826,27200.0
2015-03-31 12:45:00,55.85,55.85,55.71,55.74,60000.0,41.5752,41.5752,41.471,41.4933,60000.0
2015-03-31 12:50:00,55.72,55.73,55.67,55.73,30300.0,41.4784,41.4859,41.4412,41.4859,30300.0
2015-03-31 12:55:00,55.69,55.7,55.57,55.59,23100.0,41.4561,41.4635,41.3668,41.3816,23100.0
2015-03-31 13:00:00,55.59,55.67,55.59,55.64,20800.0,41.3816,41.4412,41.3816,41.4189,20800.0
2015-03-31 13:05:00,55.65,55.72,55.65,55.7,11000.0,41.4263,41.4784,41.4263,41.4635,11000.0
2015-03-31 13:10:00,55.7,55.72,55.68,55.7,6600.0,41.4635,41.4784,41.4486,41.4635,6600.0
2015-03-31 13:15:00,55.7,55.79,55.67,55.67,23800.0,41.4635,41.5305,41.4412,41.4412,23800.0
2015-03-31 13:20:00,55.67,55.67,55.56,55.64,21300.0,41.4412,41.4412,41.3593,41.4189,21300.0
2015-03-31 13:25:00,55.63,55.68,55.63,55.65,14000.0,41.4114,41.4486,41.4114,41.4263,14000.0
2015-03-31 13:30:00,55.65,55.75,55.64,55.73,18400.0,41.4263,41.5008,41.4189,41.4859,18400.0
2015-03-31 13:35:00,55.73,55.73,55.64,55.68,10700.0,41.4859,41.4859,41.4189,41.4486,10700.0
2015-03-31 13:40:00,55.68,55.75,55.67,55.74,15300.0,41.4486,41.5008,41.4412,41.4933,15300.0
2015-03-31 13:45:00,55.75,55.75,55.61,55.67,17600.0,41.5008,41.5008,41.3965,41.4412,17600.0
2015-03-31 13:50:00,55.68,55.72,55.67,55.7,14800.0,41.4486,41.4784,41.4412,41.4635,14800.0
2015-03-31 13:55:00,55.7,55.71,55.46,55.5,63700.0,41.4635,41.471,41.2849,41.3147,63700.0
2015-03-31 14:00:00,55.5,55.61,55.49,55.51,14100.0,41.3147,41.3965,41.3072,41.3221,14100.0
2015-03-31 14:05:00,55.52,55.6,55.45,55.56,43200.0,41.3295,41.3891,41.2774,41.3593,43200.0
2015-03-31 14:10:00,55.59,55.61,55.54,55.56,18100.0,41.3816,41.3965,41.3444,41.3593,18100.0
2015-03-31 14:15:00,55.56,55.58,55.43,55.44,33200.0,41.3593,41.3742,41.2625,41.27,33200.0
2015-03-31 14:20:00,55.44,55.47,55.34,55.47,57500.0,41.27,41.2923,41.1955,41.2923,57500.0
2015-03-31 14:25:00,55.47,55.48,55.35,55.4,46900.0,41.2923,41.2998,41.203,41.2402,46900.0
2015-03-31 14:30:00,55.4,55.45,55.37,55.45,47300.0,41.2402,41.2774,41.2179,41.2774,47300.0
2015-03-31 14:35:00,55.44,55.58,55.43,55.57,44600.0,41.27,41.3742,41.2625,41.3668,44600.0
2015-03-31 14:40:00,55.56,55.6,55.54,55.6,35500.0,41.3593,41.3891,41.3444,41.3891,35500.0
2015-03-31 14:45:00,55.6,55.63,55.57,55.59,32000.0,41.3891,41.4114,41.3668,41.3816,32000.0
2015-03-31 14:50:00,55.59,55.59,55.52,55.53,30200.0,41.3816,41.3816,41.3295,41.337,30200.0
2015-03-31 14:55:00,55.54,55.56,55.52,55.53,42900.0,41.3444,41.3593,41.3295,41.337,42900.0
2015-03-31 15:00:00,55.53,55.53,55.44,55.45,41900.0,41.337,41.337,41.27,41.2774,41900.0
2015-03-31 15:05:00,55.45,55.48,55.41,55.46,29700.0,41.2774,41.2998,41.2477,41.2849,29700.0
2015-03-31 15:10:00,55.47,55.48,55.29,55.31,55000.0,41.2923,41.2998,41.1583,41.1732,55000.0
2015-03-31 15:15:00,55.31,55.32,55.17,55.22,132200.0,41.1732,41.1807,41.069,41.1062,132200.0
2015-03-31 15:20:00,55.24,55.27,55.01,55.02,92300.0,41.1211,41.1434,40.9499,40.9573,92300.0
2015-03-31 15:25:00,55.02,55.04,54.97,55.0,63000.0,40.9573,40.9722,40.9201,40.9424,63000.0
2015-03-31 15:30:00,54.99,54.99,54.9,54.97,60600.0,40.935,40.935,40.868,40.9201,60600.0
2015-03-31 15:35:00,54.97,55.14,54.97,55.13,61600.0,40.9201,41.0467,40.9201,41.0392,61600.0
2015-03-31 15:40:00,55.12,55.14,55.01,55.02,40900.0,41.0318,41.0467,40.9499,40.9573,40900.0
2015-03-31 15:45:00,55.01,55.13,54.99,55.0,170600.0,40.9499,41.0392,40.935,40.9424,170600.0
2015-03-31 15:50:00,55.0,55.01,54.94,55.0,131200.0,40.9424,40.9499,40.8978,40.9424,131200.0
2015-03-31 15:55:00,54.99,55.06,54.97,55.04,175600.0,40.935,40.9871,40.9201,40.9722,175600.0
2015-04-01 09:30:00,55.28,55.5,54.8,55.34,179700.0,41.1509,41.3147,40.7936,41.1955,179700.0
2015-04-01 09:35:00,55.33,55.65,55.21,55.3,107900.0,41.1881,41.4263,41.0988,41.1658,107900.0
2015-04-01 09:40:00,55.36,55.53,55.23,55.33,64000.0,41.2104,41.337,41.1137,41.1881,64000.0
2015-04-01 09:45:00,55.3,55.42,55.13,55.17,48900.0,41.1658,41.2551,41.0392,41.069,48900.0
2015-04-01 09:50:00,55.19,55.3,55.01,55.2,72000.0,41.0839,41.1658,40.9499,41.0913,72000.0
2015-04-01 09:55:00,55.19,55.3,55.11,55.26,50900.0,41.0839,41.1658,41.0243,41.136,50900.0
2015-04-01 10:00:00,55.26,55.26,54.86,54.88,82400.0,41.136,41.136,40.8382,40.8531,82400.0
2015-04-01 10:05:00,54.89,55.0,54.72,54.95,110200.0,40.8606,40.9424,40.734,40.9052,110200.0
2015-04-01 10:10:00,54.96,55.05,54.77,54.98,158700.0,40.9127,40.9797,40.7712,40.9276,158700.0
2015-04-01 10:15:00,54.95,54.97,54.33,54.54,194000.0,40.9052,40.9201,40.4437,40.6,194000.0
2015-04-01 10:20:00,54.54,54.69,54.45,54.58,72600.0,40.6,40.7117,40.533,40.6298,72600.0
2015-04-01 10:25:00,54.57,54.61,54.31,54.31,45400.0,40.6224,40.6521,40.4288,40.4288,45400.0
2015-04-01 10:30:00,54.31,54.37,54.24,54.26,87100.0,40.4288,40.4735,40.3767,40.3916,87100.0
2015-04-01 10:35:00,54.25,54.36,54.19,54.26,29200.0,40.3841,40.466,40.3395,40.3916,29200.0
2015-04-01 10:40:00,54.26,54.26,54.11,54.17,58500.0,40.3916,40.3916,40.2799,40.3246,58500.0
2015-04-01 10:45:00,54.16,54.26,54.16,54.23,53200.0,40.3171,40.3916,40.3171,40.3693,53200.0
2015-04-01 10:50:00,54.25,54.36,54.2,54.24,73500.0,40.3841,40.466,40.3469,40.3767,73500.0
2015-04-01 10:55:00,54.25,54.34,54.25,54.31,46000.0,40.3841,40.4511,40.3841,40.4288,46000.0
2015-04-01 11:00:00,54.31,54.34,54.24,54.3,39800.0,40.4288,40.4511,40.3767,40.4214,39800.0
2015-04-01 11:05:00,54.29,54.31,54.24,54.29,25500.0,40.4139,40.4288,40.3767,40.4139,25500.0
2015-04-01 11:10:00,54.29,54.31,54.16,54.24,47900.0,40.4139,40.4288,40.3171,40.3767,47900.0
2015-04-01 11:15:00,54.23,54.29,54.16,54.17,38800.0,40.3693,40.4139,40.3171,40.3246,38800.0
2015-04-01 11:20:00,54.16,54.21,54.07,54.13,50000.0,40.3171,40.3544,40.2501,40.2948,50000.0
2015-04-01 11:25:00,54.13,54.25,54.13,54.25,35900.0,40.2948,40.3841,40.2948,40.3841,35900.0
2015-04-01 11:30:00,54.25,54.28,54.09,54.09,29800.0,40.3841,40.4065,40.265,40.265,29800.0
2015-04-01 11:35:00,54.1,54.22,54.09,54.14,33600.0,40.2725,40.3618,40.265,40.3023,33600.0
2015-04-01 11:40:00,54.13,54.2,54.1,54.19,30600.0,40.2948,40.3469,40.2725,40.3395,30600.0
2015-04-01 11:45:00,54.18,54.3,54.11,54.3,71600.0,40.332,40.4214,40.2799,40.4214,71600.0
2015-04-01 11:50:00,54.3,54.31,54.25,54.28,23100.0,40.4214,40.4288,40.3841,40.4065,23100.0
2015-04-01 11:55:00,54.28,54.28,54.12,54.14,33000.0,40.4065,40.4065,40.2874,40.3023,33000.0
2015-04-01 12:00:00,54.13,54.28,54.09,54.26,56500.0,40.2948,40.4065,40.265,40.3916,56500.0
2015-04-01 12:05:00,54.27,54.35,54.22,54.35,35600.0,40.399,40.4586,40.3618,40.4586,35600.0
2015-04-01 12:10:00,54.35,54.5,54.35,54.48,76700.0,40.4586,40.5702,40.4586,40.5554,76700.0
2015-04-01 12:15:00,54.48,54.52,54.45,54.48,49800.0,40.5554,40.5851,40.533,40.5554,49800.0
2015-04-01 12:20:00,54.49,54.5,54.38,54.4,51300.0,40.5628,40.5702,40.4809,40.4958,51300.0
2015-04-01 12:25:00,54.41,54.48,54.38,54.46,33900.0,40.5032,40.5554,40.4809,40.5405,33900.0
2015-04-01 12:30:00,54.46,54.48,54.37,54.48,35300.0,40.5405,40.5554,40.4735,40.5554,35300.0
2015-04-01 12:35:00,54.48,54.61,54.46,54.51,61000.0,40.5554,40.6521,40.5405,40.5777,61000.0
2015-04-01 12:40:00,54.49,54.58,54.45,54.55,37000.0,40.5628,40.6298,40.533,40.6075,37000.0
2015-04-01 12:45:00,54.55,54.63,54.51,54.62,35700.0,40.6075,40.667,40.5777,40.6596,35700.0
2015-04-01 12:50:00,54.63,54.75,54.6,54.73,32800.0,40.667,40.7563,40.6447,40.7415,32800.0
2015-04-01 12:55:00,54.74,54.83,54.68,54.73,41600.0,40.7489,40.8159,40.7042,40.7415,41600.0
2015-04-01 13:00:00,54.73,54.75,54.7,54.71,28800.0,40.7415,40.7563,40.7191,40.7266,28800.0
2015-04-01 13:05:00,54.71,54.78,54.68,54.78,42000.0,40.7266,40.7787,40.7042,40.7787,42000.0
2015-04-01 13:10:00,54.78,54.81,54.76,54.78,26000.0,40.7787,40.801,40.7638,40.7787,26000.0
2015-04-01 13:15:00,54.79,54.97,54.78,54.96,59400.0,40.7861,40.9201,40.7787,40.9127,59400.0
2015-04-01 13:20:00,54.96,55.03,54.91,54.92,41100.0,40.9127,40.9648,40.8755,40.8829,41100.0
2015-04-01 13:25:00,54.91,54.95,54.87,54.91,60600.0,40.8755,40.9052,40.8457,40.8755,60600.0
2015-04-01 13:30:00,54.91,54.92,54.79,54.79,39200.0,40.8755,40.8829,40.7861,40.7861,39200.0
2015-04-01 13:35:00,54.79,54.94,54.79,54.94,62900.0,40.7861,40.8978,40.7861,40.8978,62900.0
2015-04-01 13:40:00,54.94,54.99,54.93,54.93,49700.0,40.8978,40.935,40.8903,40.8903,49700.0
2015-04-01 13:45:00,54.93,55.02,54.92,55.0,57300.0,40.8903,40.9573,40.8829,40.9424,57300.0
2015-04-01 13:50:00,55.0,55.04,54.99,55.0,22900.0,40.9424,40.9722,40.935,40.9424,22900.0
2015-04-01 13:55:00,55.0,55.04,54.92,54.94,50300.0,40.9424,40.9722,40.8829,40.8978,50300.0
2015-04-01 14:00:00,54.93,55.01,54.93,55.0,47300.0,40.8903,40.9499,40.8903,40.9424,47300.0
2015-04-01 14:05:00,54.98,55.02,54.93,54.99,37100.0,40.9276,40.9573,40.8903,40.935,37100.0
2015-04-01 14:10:00,54.99,55.04,54.97,54.99,42800.0,40.935,40.9722,40.9201,40.935,42800.0
2015-04-01 14:15:00,55.0,55.03,54.92,54.94,43700.0,40.9424,40.9648,40.8829,40.8978,43700.0
2015-04-01 14:20:00,54.94,54.97,54.92,54.95,27000.0,40.8978,40.9201,40.8829,40.9052,27000.0
2015-04-01 14:25:00,54.94,54.94,54.86,54.88,28400.0,40.8978,40.8978,40.8382,40.8531,28400.0
2015-04-01 14:30:00,54.86,54.86,54.74,54.8,47400.0,40.8382,40.8382,40.7489,40.7936,47400.0
2015-04-01 14:35:00,54.79,54.81,54.73,54.77,30100.0,40.7861,40.801,40.7415,40.7712,30100.0
2015-04-01 14:40:00,54.76,54.78,54.62,54.62,31600.0,40.7638,40.7787,40.6596,40.6596,31600.0
2015-04-01 14:45:00,54.64,54.84,54.64,54.84,39400.0,40.6745,40.8233,40.6745,40.8233,39400.0
2015-04-01 14:50:00,54.84,54.85,54.75,54.79,49200.0,40.8233,40.8308,40.7563,40.7861,49200.0
2015-04-01 14:55:00,54.81,54.82,54.69,54.7,21600.0,40.801,40.8085,40.7117,40.7191,21600.0
2015-04-01 15:00:00,54.71,54.74,54.64,54.74,26600.0,40.7266,40.7489,40.6745,40.7489,26600.0
2015-04-01 15:05:00,54.74,54.75,54.66,54.69,45900.0,40.7489,40.7563,40.6893,40.7117,45900.0
2015-04-01 15:10:00,54.68,54.71,54.63,54.69,37400.0,40.7042,40.7266,40.667,40.7117,37400.0
2015-04-01 15:15:00,54.69,54.78,54.68,54.75,28500.0,40.7117,40.7787,40.7042,40.7563,28500.0
2015-04-01 15:20:00,54.75,54.79,54.74,54.76,28600.0,40.7563,40.7861,40.7489,40.7638,28600.0
2015-04-01 15:25:00,54.75,54.78,54.71,54.72,47200.0,40.7563,40.7787,40.7266,40.734,47200.0
2015-04-01 15:30:00,54.72,54.76,54.71,54.74,31900.0,40.734,40.7638,40.7266,40.7489,31900.0
2015-04-01 15:35:00,54.75,54.89,54.75,54.84,45900.0,40.7563,40.8606,40.7563,40.8233,45900.0
2015-04-01 15:40:00,54.84,54.84,54.77,54.78,40600.0,40.8233,40.8233,40.7712,40.7787,40600.0
2015-04-01 15:45:00,54.78,54.87,54.78,54.86,63500.0,40.7787,40.8457,40.7787,40.8382,63500.0
2015-04-01 15:50:00,54.85,54.94,54.85,54.9,77200.0,40.8308,40.8978,40.8308,40.868,77200.0
2015-04-01 15:55:00,54.91,54.98,54.87,54.98,146900.0,40.8755,40.9276,40.8457,40.9276,146900.0
2015-04-02 09:30:00,55.1,55.25,54.72,55.21,79600.0,41.0169,41.1285,40.734,41.0988,79600.0
2015-04-02 09:35:00,55.17,55.32,55.0,55.07,43200.0,41.069,41.1807,40.9424,40.9946,43200.0
2015-04-02 09:40:00,55.08,55.37,55.08,55.28,39700.0,41.002,41.2179,41.002,41.1509,39700.0
2015-04-02 09:45:00,55.26,55.59,55.25,55.54,68500.0,41.136,41.3816,41.1285,41.3444,68500.0
2015-04-02 09:50:00,55.58,55.85,55.57,55.82,65200.0,41.3742,41.5752,41.3668,41.5529,65200.0
2015-04-02 09:55:00,55.82,55.98,55.79,55.93,52200.0,41.5529,41.672,41.5305,41.6347,52200.0
2015-04-02 10:00:00,55.95,56.09,55.95,56.06,56200.0,41.6496,41.7539,41.6496,41.7315,56200.0
2015-04-02 10:05:00,56.08,56.16,56.0,56.03,40200.0,41.7464,41.806,41.6869,41.7092,40200.0
2015-04-02 10:10:00,56.04,56.1,55.95,55.95,46600.0,41.7166,41.7613,41.6496,41.6496,46600.0
2015-04-02 10:15:00,55.94,56.03,55.81,56.03,50100.0,41.6422,41.7092,41.5454,41.7092,50100.0
2015-04-02 10:20:00,56.03,56.06,55.98,56.03,36100.0,41.7092,41.7315,41.672,41.7092,36100.0
2015-04-02 10:25:00,56.04,56.04,55.9,55.91,46000.0,41.7166,41.7166,41.6124,41.6199,46000.0
2015-04-02 10:30:00,55.91,55.93,55.82,55.85,38100.0,41.6199,41.6347,41.5529,41.5752,38100.0
2015-04-02 10:35:00,55.83,55.95,55.81,55.93,41300.0,41.5603,41.6496,41.5454,41.6347,41300.0
2015-04-02 10:40:00,55.93,55.99,55.88,55.96,52100.0,41.6347,41.6794,41.5975,41.6571,52100.0
2015-04-02 10:45:00,55.97,56.09,55.96,56.07,56800.0,41.6645,41.7539,41.6571,41.739,56800.0
2015-04-02 10:50:00,56.07,56.07,56.01,56.02,28000.0,41.739,41.739,41.6943,41.7017,28000.0
2015-04-02 10:55:00,56.02,56.05,55.98,55.98,29100.0,41.7017,41.7241,41.672,41.672,29100.0
2015-04-02 11:00:00,55.97,55.99,55.93,55.99,18200.0,41.6645,41.6794,41.6347,41.6794,18200.0
2015-04-02 11:05:00,55.99,56.08,55.99,56.07,28900.0,41.6794,41.7464,41.6794,41.739,28900.0
2015-04-02 11:10:00,56.09,56.23,56.09,56.19,54400.0,41.7539,41.8581,41.7539,41.8283,54400.0
2015-04-02 11:15:00,56.19,56.29,56.15,56.28,23600.0,41.8283,41.9027,41.7985,41.8953,23600.0
2015-04-02 11:20:00,56.27,56.28,56.15,56.19,48500.0,41.8878,41.8953,41.7985,41.8283,48500.0
2015-04-02 11:25:00,56.2,56.22,56.15,56.19,22500.0,41.8357,41.8506,41.7985,41.8283,22500.0
2015-04-02 11:30:00,56.18,56.27,56.18,56.26,38700.0,41.8208,41.8878,41.8208,41.8804,38700.0
2015-04-02 11:35:00,56.26,56.28,56.21,56.23,34400.0,41.8804,41.8953,41.8432,41.8581,34400.0
2015-04-02 11:40:00,56.23,56.32,56.2,56.31,29900.0,41.8581,41.9251,41.8357,41.9176,29900.0
2015-04-02 11:45:00,56.32,56.44,56.32,56.42,61000.0,41.9251,42.0144,41.9251,41.9995,61000.0
2015-04-02 11:50:00,56.42,56.44,56.32,56.33,42600.0,41.9995,42.0144,41.9251,41.9325,42600.0
2015-04-02 11:55:00,56.32,56.37,56.3,56.36,25100.0,41.9251,41.9623,41.9102,41.9548,25100.0
2015-04-02 12:00:00,56.35,56.35,56.22,56.22,39700.0,41.9474,41.9474,41.8506,41.8506,39700.0
2015-04-02 12:05:00,56.2,56.22,56.13,56.19,29500.0,41.8357,41.8506,41.7836,41.8283,29500.0
2015-04-02 12:10:00,56.17,56.22,56.15,56.18,17500.0,41.8134,41.8506,41.7985,41.8208,17500.0
2015-04-02 12:15:00,56.19,56.3,56.18,56.23,32900.0,41.8283,41.9102,41.8208,41.8581,32900.0
2015-04-02 12:20:00,56.24,56.25,56.11,56.14,22900.0,41.8655,41.873,41.7687,41.7911,22900.0
2015-04-02 12:25:00,56.14,56.22,56.13,56.18,42900.0,41.7911,41.8506,41.7836,41.8208,42900.0
2015-04-02 12:30:00,56.19,56.19,56.13,56.14,16000.0,41.8283,41.8283,41.7836,41.7911,16000.0
2015-04-02 12:35:00,56.15,56.31,56.14,56.16,66300.0,41.7985,41.9176,41.7911,41.806,66300.0
2015-04-02 12:40:00,56.16,56.28,56.16,56.27,16500.0,41.806,41.8953,41.806,41.8878,16500.0
2015-04-02 12:45:00,56.27,56.29,56.24,56.29,28500.0,41.8878,41.9027,41.8655,41.9027,28500.0
2015-04-02 12:50:00,56.3,56.3,56.24,56.29,24100.0,41.9102,41.9102,41.8655,41.9027,24100.0
2015-04-02 12:55:00,56.28,56.31,56.26,56.3,23600.0,41.8953,41.9176,41.8804,41.9102,23600.0
2015-04-02 13:00:00,56.3,56.3,56.23,56.26,24400.0,41.9102,41.9102,41.8581,41.8804,24400.0
2015-04-02 13:05:00,56.27,56.28,56.25,56.25,12900.0,41.8878,41.8953,41.873,41.873,12900.0
2015-04-02 13:10:00,56.26,56.3,56.25,56.26,29200.0,41.8804,41.9102,41.873,41.8804,29200.0
2015-04-02 13:15:00,56.26,56.3,56.26,56.27,31100.0,41.8804,41.9102,41.8804,41.8878,31100.0
2015-04-02 13:20:00,56.28,56.31,56.28,56.31,19200.0,41.8953,41.9176,41.8953,41.9176,19200.0
2015-04-02 13:25:00,56.31,56.32,56.26,56.26,20600.0,41.9176,41.9251,41.8804,41.8804,20600.0
2015-04-02 13:30:00,56.27,56.29,56.25,56.26,16200.0,41.8878,41.9027,41.873,41.8804,16200.0
2015-04-02 13:35:00,56.26,56.3,56.26,56.29,20200.0,41.8804,41.9102,41.8804,41.9027,20200.0
2015-04-02 13:40:00,56.3,56.3,56.17,56.19,82600.0,41.9102,41.9102,41.8134,41.8283,82600.0
2015-04-02 13:45:00,56.19,56.29,56.15,56.29,23000.0,41.8283,41.9027,41.7985,41.9027,23000.0
2015-04-02 13:50:00,56.3,56.41,56.3,56.38,48100.0,41.9102,41.9921,41.9102,41.9697,48100.0
2015-04-02 13:55:00,56.39,56.41,56.34,56.34,17200.0,41.9772,41.9921,41.94,41.94,17200.0
2015-04-02 14:00:00,56.34,56.34,56.21,56.25,30000.0,41.94,41.94,41.8432,41.873,30000.0
2015-04-02 14:05:00,56.25,56.26,56.2,56.23,20200.0,41.873,41.8804,41.8357,41.8581,20200.0
2015-04-02 14:10:00,56.23,56.26,56.19,56.26,33000.0,41.8581,41.8804,41.8283,41.8804,33000.0
2015-04-02 14:15:00,56.25,56.3,56.25,56.28,18900.0,41.873,41.9102,41.873,41.8953,18900.0
2015-04-02 14:20:00,56.29,56.29,56.18,56.19,29300.0,41.9027,41.9027,41.8208,41.8283,29300.0
2015-04-02 14:25:00,56.21,56.23,56.1,56.11,30900.0,41.8432,41.8581,41.7613,41.7687,30900.0
2015-04-02 14:30:00,56.11,56.16,56.11,56.16,20300.0,41.7687,41.806,41.7687,41.806,20300.0
2015-04-02 14:35:00,56.16,56.18,56.09,56.1,26100.0,41.806,41.8208,41.7539,41.7613,26100.0
2015-04-02 14:40:00,56.09,56.12,56.08,56.09,10900.0,41.7539,41.7762,41.7464,41.7539,10900.0
2015-04-02 14:45:00,56.09,56.17,56.08,56.12,22500.0,41.7539,41.8134,41.7464,41.7762,22500.0
2015-04-02 14:50:00,56.12,56.14,56.1,56.11,33100.0,41.7762,41.7911,41.7613,41.7687,33100.0
2015-04-02 14:55:00,56.11,56.14,56.08,56.13,34100.0,41.7687,41.7911,41.7464,41.7836,34100.0
2015-04-02 15:00:00,56.13,56.16,56.1,56.16,34800.0,41.7836,41.806,41.7613,41.806,34800.0
2015-04-02 15:05:00,56.15,56.19,56.15,56.18,26500.0,41.7985,41.8283,41.7985,41.8208,26500.0
2015-04-02 15:10:00,56.18,56.2,56.14,56.15,38800.0,41.8208,41.8357,41.7911,41.7985,38800.0
2015-04-02 15:15:00,56.14,56.15,56.11,56.15,22700.0,41.7911,41.7985,41.7687,41.7985,22700.0
2015-04-02 15:20:00,56.16,56.18,56.14,56.18,31200.0,41.806,41.8208,41.7911,41.8208,31200.0
2015-04-02 15:25:00,56.18,56.21,56.17,56.2,36400.0,41.8208,41.8432,41.8134,41.8357,36400.0
2015-04-02 15:30:00,56.2,56.21,56.18,56.21,41900.0,41.8357,41.8432,41.8208,41.8432,41900.0
2015-04-02 15:35:00,56.2,56.26,56.19,56.26,68500.0,41.8357,41.8804,41.8283,41.8804,68500.0
2015-04-02 15:40:00,56.26,56.29,56.23,56.29,50600.0,41.8804,41.9027,41.8581,41.9027,50600.0
2015-04-02 15:45:00,56.28,56.29,56.21,56.23,69000.0,41.8953,41.9027,41.8432,41.8581,69000.0
2015-04-02 15:50:00,56.22,56.24,56.17,56.19,132600.0,41.8506,41.8655,41.8134,41.8283,132600.0
2015-04-02 15:55:00,56.19,56.29,56.17,56.19,275500.0,41.8283,41.9027,41.8134,41.8283,275500.0
2015-04-06 09:30:00,56.11,56.18,55.64,56.09,80100.0,41.7687,41.8208,41.4189,41.7539,80100.0
2015-04-06 09:35:00,56.09,56.5,56.07,56.31,46400.0,41.7539,42.0591,41.739,41.9176,46400.0
2015-04-06 09:40:00,56.31,56.41,56.23,56.28,19200.0,41.9176,41.9921,41.8581,41.8953,19200.0
2015-04-06 09:45:00,56.28,56.46,56.27,56.45,31700.0,41.8953,42.0293,41.8878,42.0218,31700.0
2015-04-06 09:50:00,56.44,56.45,56.33,56.41,36600.0,42.0144,42.0218,41.9325,41.9921,36600.0
2015-04-06 09:55:00,56.41,56.49,56.34,56.43,23200.0,41.9921,42.0516,41.94,42.007,23200.0
2015-04-06 10:00:00,56.47,56.62,56.42,56.62,37700.0,42.0367,42.1484,41.9995,42.1484,37700.0
2015-04-06 10:05:00,56.63,56.74,56.55,56.57,48800.0,42.1558,42.2377,42.0963,42.1112,48800.0
2015-04-06 10:10:00,56.58,56.74,56.55,56.71,28600.0,42.1186,42.2377,42.0963,42.2154,28600.0
2015-04-06 10:15:00,56.69,56.74,56.61,56.61,27100.0,42.2005,42.2377,42.1409,42.1409,27100.0
2015-04-06 10:20:00,56.61,56.73,56.59,56.72,21700.0,42.1409,42.2303,42.1261,42.2228,21700.0
2015-04-06 10:25:00,56.7,56.74,56.62,56.64,54000.0,42.2079,42.2377,42.1484,42.1633,54000.0
2015-04-06 10:30:00,56.65,56.67,56.6,56.64,31900.0,42.1707,42.1856,42.1335,42.1633,31900.0
2015-04-06 10:35:00,56.63,56.64,56.53,56.54,20100.0,42.1558,42.1633,42.0814,42.0888,20100.0
2015-04-06 10:40:00,56.52,56.54,56.43,56.5,35200.0,42.0739,42.0888,42.007,42.0591,35200.0
2015-04-06 10:45:00,56.52,56.6,56.47,56.6,17500.0,42.0739,42.1335,42.0367,42.1335,17500.0
2015-04-06 10:50:00,56.6,56.64,56.56,56.61,13700.0,42.1335,42.1633,42.1037,42.1409,13700.0
2015-04-06 10:55:00,56.62,56.65,56.56,56.64,19200.0,42.1484,42.1707,42.1037,42.1633,19200.0
2015-04-06 11:00:00,56.65,56.67,56.61,56.65,9500.0,42.1707,42.1856,42.1409,42.1707,9500.0
2015-04-06 11:05:00,56.63,56.66,56.6,56.66,18400.0,42.1558,42.1782,42.1335,42.1782,18400.0
2015-04-06 11:10:00,56.66,56.85,56.66,56.7,107500.0,42.1782,42.3196,42.1782,42.2079,107500.0
2015-04-06 11:15:00,56.68,56.79,56.64,56.71,38400.0,42.1931,42.2749,42.1633,42.2154,38400.0
2015-04-06 11:20:00,56.71,56.76,56.69,56.73,8400.0,42.2154,42.2526,42.2005,42.2303,8400.0
2015-04-06 11:25:00,56.74,56.82,56.73,56.81,7400.0,42.2377,42.2973,42.2303,42.2898,7400.0
2015-04-06 11:30:00,56.81,56.84,56.78,56.84,8000.0,42.2898,42.3122,42.2675,42.3122,8000.0
2015-04-06 11:35:00,56.82,56.85,56.79,56.79,17200.0,42.2973,42.3196,42.2749,42.2749,17200.0
2015-04-06 11:40:00,56.8,56.99,56.8,56.99,51400.0,42.2824,42.4238,42.2824,42.4238,51400.0
2015-04-06 11:45:00,56.97,56.99,56.91,56.92,12800.0,42.4089,42.4238,42.3643,42.3717,12800.0
2015-04-06 11:50:00,56.91,56.97,56.87,56.87,22700.0,42.3643,42.4089,42.3345,42.3345,22700.0
2015-04-06 11:55:00,56.88,56.94,56.88,56.89,11800.0,42.3419,42.3866,42.3419,42.3494,11800.0
2015-04-06 12:00:00,56.89,56.9,56.77,56.78,13500.0,42.3494,42.3568,42.26,42.2675,13500.0
2015-04-06 12:05:00,56.76,56.83,56.74,56.74,16700.0,42.2526,42.3047,42.2377,42.2377,16700.0
2015-04-06 12:10:00,56.75,56.8,56.73,56.8,19800.0,42.2452,42.2824,42.2303,42.2824,19800.0
2015-04-06 12:15:00,56.81,56.81,56.75,56.75,12500.0,42.2898,42.2898,42.2452,42.2452,12500.0
2015-04-06 12:20:00,56.77,56.8,56.73,56.79,15900.0,42.26,42.2824,42.2303,42.2749,15900.0
2015-04-06 12:25:00,56.79,56.82,56.75,56.76,3900.0,42.2749,42.2973,42.2452,42.2526,3900.0
2015-04-06 12:30:00,56.76,56.76,56.69,56.69,9500.0,42.2526,42.2526,42.2005,42.2005,9500.0
2015-04-06 12:35:00,56.71,56.71,56.62,56.62,10500.0,42.2154,42.2154,42.1484,42.1484,10500.0
2015-04-06 12:40:00,56.64,56.67,56.62,56.65,8700.0,42.1633,42.1856,42.1484,42.1707,8700.0
2015-04-06 12:45:00,56.66,56.72,56.66,56.67,6800.0,42.1782,42.2228,42.1782,42.1856,6800.0
2015-04-06 12:50:00,56.66,56.67,56.59,56.59,15000.0,42.1782,42.1856,42.1261,42.1261,15000.0
2015-04-06 12:55:00,56.59,56.6,56.57,56.6,14100.0,42.1261,42.1335,42.1112,42.1335,14100.0
2015-04-06 13:00:00,56.6,56.75,56.6,56.74,17200.0,42.1335,42.2452,42.1335,42.2377,17200.0
2015-04-06 13:05:00,56.74,56.74,56.68,56.71,13000.0,42.2377,42.2377,42.1931,42.2154,13000.0
2015-04-06 13:10:00,56.72,56.79,56.69,56.79,33500.0,42.2228,42.2749,42.2005,42.2749,33500.0
2015-04-06 13:15:00,56.76,56.81,56.76,56.8,28100.0,42.2526,42.2898,42.2526,42.2824,28100.0
2015-04-06 13:20:00,56.8,56.81,56.76,56.78,13700.0,42.2824,42.2898,42.2526,42.2675,13700.0
2015-04-06 13:25:00,56.76,56.77,56.73,56.76,9000.0,42.2526,42.26,42.2303,42.2526,9000.0
2015-04-06 13:30:00,56.76,56.77,56.73,56.75,20100.0,42.2526,42.26,42.2303,42.2452,20100.0
2015-04-06 13:35:00,56.75,56.79,56.72,56.79,22000.0,42.2452,42.2749,42.2228,42.2749,22000.0
2015-04-06 13:40:00,56.77,56.8,56.73,56.78,16700.0,42.26,42.2824,42.2303,42.2675,16700.0
2015-04-06 13:45:00,56.77,56.8,56.74,56.77,21000.0,42.26,42.2824,42.2377,42.26,21000.0
2015-04-06 13:50:00,56.77,56.88,56.77,56.87,19800.0,42.26,42.3419,42.26,42.3345,19800.0
2015-04-06 13:55:00,56.87,56.89,56.78,56.87,19800.0,42.3345,42.3494,42.2675,42.3345,19800.0
2015-04-06 14:00:00,56.88,56.96,56.88,56.94,43600.0,42.3419,42.4015,42.3419,42.3866,43600.0
2015-04-06 14:05:00,56.95,56.95,56.87,56.89,26100.0,42.394,42.394,42.3345,42.3494,26100.0
2015-04-06 14:10:00,56.89,56.91,56.84,56.84,15000.0,42.3494,42.3643,42.3122,42.3122,15000.0
2015-04-06 14:15:00,56.85,56.92,56.84,56.92,7600.0,42.3196,42.3717,42.3122,42.3717,7600.0
2015-04-06 14:20:00,56.92,56.94,56.9,56.93,15800.0,42.3717,42.3866,42.3568,42.3792,15800.0
2015-04-06 14:25:00,56.92,56.98,56.92,56.93,23200.0,42.3717,42.4164,42.3717,42.3792,23200.0
2015-04-06 14:30:00,56.93,56.96,56.17,56.95,23900.0,42.3792,42.4015,41.8134,42.394,23900.0
2015-04-06 14:35:00,56.95,57.08,56.94,57.07,80900.0,42.394,42.4908,42.3866,42.4834,80900.0
2015-04-06 14:40:00,57.08,57.16,57.06,57.09,45500.0,42.4908,42.5504,42.4759,42.4983,45500.0
2015-04-06 14:45:00,57.12,57.16,57.11,57.11,32300.0,42.5206,42.5504,42.5131,42.5131,32300.0
2015-04-06 14:50:00,57.11,57.11,57.03,57.03,21300.0,42.5131,42.5131,42.4536,42.4536,21300.0
2015-04-06 14:55:00,57.02,57.06,56.99,57.05,25800.0,42.4462,42.4759,42.4238,42.4685,25800.0
2015-04-06 15:00:00,57.05,57.06,56.97,56.99,42800.0,42.4685,42.4759,42.4089,42.4238,42800.0
2015-04-06 15:05:00,56.99,57.12,56.96,56.98,77300.0,42.4238,42.5206,42.4015,42.4164,77300.0
2015-04-06 15:10:00,56.98,57.01,56.93,57.01,29900.0,42.4164,42.4387,42.3792,42.4387,29900.0
2015-04-06 15:15:00,57.01,57.01,56.88,56.9,34300.0,42.4387,42.4387,42.3419,42.3568,34300.0
2015-04-06 15:20:00,56.9,56.96,56.89,56.94,29300.0,42.3568,42.4015,42.3494,42.3866,29300.0
2015-04-06 15:25:00,56.93,56.93,56.87,56.91,61000.0,42.3792,42.3792,42.3345,42.3643,61000.0
2015-04-06 15:30:00,56.91,56.92,56.88,56.91,53200.0,42.3643,42.3717,42.3419,42.3643,53200.0
2015-04-06 15:35:00,56.92,56.95,56.9,56.92,35100.0,42.3717,42.394,42.3568,42.3717,35100.0
2015-04-06 15:40:00,56.92,56.92,56.85,56.88,48300.0,42.3717,42.3717,42.3196,42.3419,48300.0
2015-04-06 15:45:00,56.88,56.88,56.84,56.84,69700.0,42.3419,42.3419,42.3122,42.3122,69700.0
2015-04-06 15:50:00,56.85,56.86,56.78,56.84,105500.0,42.3196,42.327,42.2675,42.3122,105500.0
2015-04-06 15:55:00,56.84,56.87,56.17,56.83,138200.0,42.3122,42.3345,41.8134,42.3047,138200.0
2015-04-07 09:30:00,56.72,56.92,56.62,56.74,92500.0,42.2228,42.3717,42.1484,42.2377,92500.0
2015-04-07 09:35:00,56.73,56.78,56.48,56.53,44500.0,42.2303,42.2675,42.0442,42.0814,44500.0
2015-04-07 09:40:00,56.56,56.6,56.31,56.57,62200.0,42.1037,42.1335,41.9176,42.1112,62200.0
2015-04-07 09:45:00,56.55,56.71,56.54,56.65,25900.0,42.0963,42.2154,42.0888,42.1707,25900.0
2015-04-07 09:50:00,56.63,56.7,56.48,56.6,33000.0,42.1558,42.2079,42.0442,42.1335,33000.0
2015-04-07 09:55:00,56.59,56.6,56.43,56.48,30500.0,42.1261,42.1335,42.007,42.0442,30500.0
2015-04-07 10:00:00,56.48,56.59,56.32,56.35,86000.0,42.0442,42.1261,41.9251,41.9474,86000.0
2015-04-07 10:05:00,56.36,56.44,56.22,56.37,51300.0,41.9548,42.0144,41.8506,41.9623,51300.0
2015-04-07 10:10:00,56.36,56.4,56.27,56.38,33500.0,41.9548,41.9846,41.8878,41.9697,33500.0
2015-04-07 10:15:00,56.38,56.49,56.33,56.48,31200.0,41.9697,42.0516,41.9325,42.0442,31200.0
2015-04-07 10:20:00,56.48,56.53,56.4,56.43,24600.0,42.0442,42.0814,41.9846,42.007,24600.0
2015-04-07 10:25:00,56.43,56.52,56.39,56.49,29000.0,42.007,42.0739,41.9772,42.0516,29000.0
2015-04-07 10:30:00,56.5,56.62,56.47,56.58,50400.0,42.0591,42.1484,42.0367,42.1186,50400.0
2015-04-07 10:35:00,56.57,56.62,56.53,56.58,17300.0,42.1112,42.1484,42.0814,42.1186,17300.0
2015-04-07 10:40:00,56.58,56.6,56.45,56.51,30100.0,42.1186,42.1335,42.0218,42.0665,30100.0
2015-04-07 10:45:00,56.49,56.56,56.46,56.54,42000.0,42.0516,42.1037,42.0293,42.0888,42000.0
2015-04-07 10:50:00,56.55,56.56,56.51,56.55,9300.0,42.0963,42.1037,42.0665,42.0963,9300.0
2015-04-07 10:55:00,56.55,56.64,56.47,56.63,28200.0,42.0963,42.1633,42.0367,42.1558,28200.0
2015-04-07 11:00:00,56.63,56.65,56.61,56.61,25900.0,42.1558,42.1707,42.1409,42.1409,25900.0
2015-04-07 11:05:00,56.61,56.64,56.58,56.64,20700.0,42.1409,42.1633,42.1186,42.1633,20700.0
2015-04-07 11:10:00,56.63,56.67,56.62,56.64,32300.0,42.1558,42.1856,42.1484,42.1633,32300.0
2015-04-07 11:15:00,56.63,56.72,56.58,56.58,37300.0,42.1558,42.2228,42.1186,42.1186,37300.0
2015-04-07 11:20:00,56.57,56.63,56.55,56.58,31100.0,42.1112,42.1558,42.0963,42.1186,31100.0
2015-04-07 11:25:00,56.58,56.62,56.56,56.6,32100.0,42.1186,42.1484,42.1037,42.1335,32100.0
2015-04-07 11:30:00,56.6,56.64,56.55,56.61,29300.0,42.1335,42.1633,42.0963,42.1409,29300.0
2015-04-07 11:35:00,56.62,56.64,56.59,56.59,21200.0,42.1484,42.1633,42.1261,42.1261,21200.0
2015-04-07 11:40:00,56.58,56.66,56.56,56.64,17000.0,42.1186,42.1782,42.1037,42.1633,17000.0
2015-04-07 11:45:00,56.64,56.71,56.63,56.71,21800.0,42.1633,42.2154,42.1558,42.2154,21800.0
2015-04-07 11:50:00,56.7,56.72,56.67,56.7,20300.0,42.2079,42.2228,42.1856,42.2079,20300.0
2015-04-07 11:55:00,56.7,56.74,56.68,56.72,22400.0,42.2079,42.2377,42.1931,42.2228,22400.0
2015-04-07 12:00:00,56.73,56.78,56.72,56.75,24200.0,42.2303,42.2675,42.2228,42.2452,24200.0
2015-04-07 12:05:00,56.74,56.81,56.74,56.8,68100.0,42.2377,42.2898,42.2377,42.2824,68100.0
2015-04-07 12:10:00,56.79,56.82,56.77,56.77,23800.0,42.2749,42.2973,42.26,42.26,23800.0
2015-04-07 12:15:00,56.76,56.79,56.75,56.76,16400.0,42.2526,42.2749,42.2452,42.2526,16400.0
2015-04-07 12:20:00,56.75,56.8,56.74,56.77,12800.0,42.2452,42.2824,42.2377,42.26,12800.0
2015-04-07 12:25:00,56.78,56.8,56.71,56.73,18500.0,42.2675,42.2824,42.2154,42.2303,18500.0
2015-04-07 12:30:00,56.73,56.8,56.72,56.76,12300.0,42.2303,42.2824,42.2228,42.2526,12300.0
2015-04-07 12:35:00,56.75,56.8,56.74,56.76,6300.0,42.2452,42.2824,42.2377,42.2526,6300.0
2015-04-07 12:40:00,56.76,56.76,56.71,56.72,15200.0,42.2526,42.2526,42.2154,42.2228,15200.0
2015-04-07 12:45:00,56.71,56.75,56.7,56.73,27000.0,42.2154,42.2452,42.2079,42.2303,27000.0
2015-04-07 12:50:00,56.73,56.78,56.72,56.75,8000.0,42.2303,42.2675,42.2228,42.2452,8000.0
2015-04-07 12:55:00,56.75,56.76,56.74,56.76,24000.0,42.2452,42.2526,42.2377,42.2526,24000.0
2015-04-07 13:00:00,56.75,56.75,56.69,56.7,24800.0,42.2452,42.2452,42.2005,42.2079,24800.0
2015-04-07 13:05:00,56.7,56.74,56.68,56.68,25800.0,42.2079,42.2377,42.1931,42.1931,25800.0
2015-04-07 13:10:00,56.67,56.67,56.61,56.62,12000.0,42.1856,42.1856,42.1409,42.1484,12000.0
2015-04-07 13:15:00,56.61,56.64,56.57,56.59,16000.0,42.1409,42.1633,42.1112,42.1261,16000.0
2015-04-07 13:20:00,56.6,56.64,56.55,56.58,7500.0,42.1335,42.1633,42.0963,42.1186,7500.0
2015-04-07 13:25:00,56.56,56.58,56.53,56.53,10200.0,42.1037,42.1186,42.0814,42.0814,10200.0
2015-04-07 13:30:00,56.54,56.61,56.53,56.6,7500.0,42.0888,42.1409,42.0814,42.1335,7500.0
2015-04-07 13:35:00,56.58,56.6,56.54,56.55,12400.0,42.1186,42.1335,42.0888,42.0963,12400.0
2015-04-07 13:40:00,56.56,56.58,56.47,56.48,14100.0,42.1037,42.1186,42.0367,42.0442,14100.0
2015-04-07 13:45:00,56.47,56.51,56.4,56.4,13500.0,42.0367,42.0665,41.9846,41.9846,13500.0
2015-04-07 13:50:00,56.41,56.45,56.4,56.4,26300.0,41.9921,42.0218,41.9846,41.9846,26300.0
2015-04-07 13:55:00,56.4,56.45,56.39,56.43,33600.0,41.9846,42.0218,41.9772,42.007,33600.0
2015-04-07 14:00:00,56.43,56.44,56.39,56.43,12300.0,42.007,42.0144,41.9772,42.007,12300.0
2015-04-07 14:05:00,56.41,56.42,56.39,56.41,24800.0,41.9921,41.9995,41.9772,41.9921,24800.0
2015-04-07 14:10:00,56.4,56.44,56.39,56.4,29600.0,41.9846,42.0144,41.9772,41.9846,29600.0
2015-04-07 14:15:00,56.4,56.41,56.37,56.4,32300.0,41.9846,41.9921,41.9623,41.9846,32300.0
2015-04-07 14:20:00,56.4,56.4,56.27,56.27,23900.0,41.9846,41.9846,41.8878,41.8878,23900.0
2015-04-07 14:25:00,56.26,56.27,56.2,56.21,26900.0,41.8804,41.8878,41.8357,41.8432,26900.0
2015-04-07 14:30:00,56.21,56.25,56.17,56.17,21000.0,41.8432,41.873,41.8134,41.8134,21000.0
2015-04-07 14:35:00,56.19,56.29,56.19,56.29,13900.0,41.8283,41.9027,41.8283,41.9027,13900.0
2015-04-07 14:40:00,56.28,56.29,56.2,56.21,23500.0,41.8953,41.9027,41.8357,41.8432,23500.0
2015-04-07 14:45:00,56.22,56.27,56.19,56.27,36500.0,41.8506,41.8878,41.8283,41.8878,36500.0
2015-04-07 14:50:00,56.25,56.27,56.23,56.25,16900.0,41.873,41.8878,41.8581,41.873,16900.0
2015-04-07 14:55:00,56.26,56.28,56.23,56.23,12200.0,41.8804,41.8953,41.8581,41.8581,12200.0
2015-04-07 15:00:00,56.24,56.28,56.22,56.24,12500.0,41.8655,41.8953,41.8506,41.8655,12500.0
2015-04-07 15:05:00,56.23,56.23,56.16,56.18,19900.0,41.8581,41.8581,41.806,41.8208,19900.0
2015-04-07 15:10:00,56.18,56.19,56.14,56.18,26600.0,41.8208,41.8283,41.7911,41.8208,26600.0
2015-04-07 15:15:00,56.18,56.22,56.18,56.19,13800.0,41.8208,41.8506,41.8208,41.8283,13800.0
2015-04-07 15:20:00,56.19,56.2,56.1,56.17,37800.0,41.8283,41.8357,41.7613,41.8134,37800.0
2015-04-07 15:25:00,56.16,56.23,56.14,56.21,25100.0,41.806,41.8581,41.7911,41.8432,25100.0
2015-04-07 15:30:00,56.21,56.22,56.14,56.16,30500.0,41.8432,41.8506,41.7911,41.806,30500.0
2015-04-07 15:35:00,56.16,56.16,56.02,56.02,61900.0,41.806,41.806,41.7017,41.7017,61900.0
2015-04-07 15:40:00,56.02,56.04,55.97,56.04,58100.0,41.7017,41.7166,41.6645,41.7166,58100.0
2015-04-07 15:45:00,56.04,56.17,56.04,56.16,55500.0,41.7166,41.8134,41.7166,41.806,55500.0
2015-04-07 15:50:00,56.15,56.15,56.05,56.07,58900.0,41.7985,41.7985,41.7241,41.739,58900.0
2015-04-07 15:55:00,56.08,56.09,55.97,55.99,141400.0,41.7464,41.7539,41.6645,41.6794,141400.0
2015-04-08 09:30:00,56.8,57.49,56.8,57.41,337100.0,42.2824,42.796,42.2824,42.7365,337100.0
2015-04-08 09:35:00,57.43,57.6,57.39,57.43,156900.0,42.7514,42.8779,42.7216,42.7514,156900.0
2015-04-08 09:40:00,57.42,57.42,57.14,57.17,105400.0,42.7439,42.7439,42.5355,42.5578,105400.0
2015-04-08 09:45:00,57.19,57.2,56.87,57.01,134900.0,42.5727,42.5801,42.3345,42.4387,134900.0
2015-04-08 09:50:00,57.02,57.05,56.55,56.6,207300.0,42.4462,42.4685,42.0963,42.1335,207300.0
2015-04-08 09:55:00,56.61,56.7,56.23,56.32,222200.0,42.1409,42.2079,41.8581,41.9251,222200.0
2015-04-08 10:00:00,56.33,56.58,56.31,56.51,191900.0,41.9325,42.1186,41.9176,42.0665,191900.0
2015-04-08 10:05:00,56.54,56.63,56.39,56.48,147600.0,42.0888,42.1558,41.9772,42.0442,147600.0
2015-04-08 10:10:00,56.48,56.78,56.47,56.57,82500.0,42.0442,42.2675,42.0367,42.1112,82500.0
2015-04-08 10:15:00,56.6,56.6,56.37,56.44,85300.0,42.1335,42.1335,41.9623,42.0144,85300.0
2015-04-08 10:20:00,56.44,56.44,56.21,56.42,70600.0,42.0144,42.0144,41.8432,41.9995,70600.0
2015-04-08 10:25:00,56.43,56.52,56.33,56.42,68800.0,42.007,42.0739,41.9325,41.9995,68800.0
2015-04-08 10:30:00,56.41,56.42,56.15,56.15,84500.0,41.9921,41.9995,41.7985,41.7985,84500.0
2015-04-08 10:35:00,56.15,56.25,55.95,56.1,99500.0,41.7985,41.873,41.6496,41.7613,99500.0
2015-04-08 10:40:00,56.09,56.25,55.75,56.06,189900.0,41.7539,41.873,41.5008,41.7315,189900.0
2015-04-08 10:45:00,56.05,56.09,55.93,56.08,65300.0,41.7241,41.7539,41.6347,41.7464,65300.0
2015-04-08 10:50:00,56.07,56.1,56.02,56.09,39300.0,41.739,41.7613,41.7017,41.7539,39300.0
2015-04-08 10:55:00,56.09,56.14,55.94,55.95,69800.0,41.7539,41.7911,41.6422,41.6496,69800.0
2015-04-08 11:00:00,55.95,56.02,55.82,56.02,82500.0,41.6496,41.7017,41.5529,41.7017,82500.0
2015-04-08 11:05:00,56.02,56.32,56.02,56.26,90300.0,41.7017,41.9251,41.7017,41.8804,90300.0
2015-04-08 11:10:00,56.29,56.29,56.15,56.24,37500.0,41.9027,41.9027,41.7985,41.8655,37500.0
2015-04-08 11:15:00,56.24,56.39,56.24,56.39,34700.0,41.8655,41.9772,41.8655,41.9772,34700.0
2015-04-08 11:20:00,56.39,56.39,56.17,56.3,32700.0,41.9772,41.9772,41.8134,41.9102,32700.0
2015-04-08 11:25:00,56.3,56.31,56.16,56.18,28100.0,41.9102,41.9176,41.806,41.8208,28100.0
2015-04-08 11:30:00,56.17,56.24,56.12,56.24,35600.0,41.8134,41.8655,41.7762,41.8655,35600.0
2015-04-08 11:35:00,56.25,56.47,56.25,56.47,60300.0,41.873,42.0367,41.873,42.0367,60300.0
2015-04-08 11:40:00,56.47,56.64,56.45,56.6,54100.0,42.0367,42.1633,42.0218,42.1335,54100.0
2015-04-08 11:45:00,56.59,56.77,56.59,56.75,45900.0,42.1261,42.26,42.1261,42.2452,45900.0
2015-04-08 11:50:00,56.76,56.82,56.63,56.63,31600.0,42.2526,42.2973,42.1558,42.1558,31600.0
2015-04-08 11:55:00,56.65,56.73,56.58,56.62,22300.0,42.1707,42.2303,42.1186,42.1484,22300.0
2015-04-08 12:00:00,56.61,56.62,56.46,56.49,39000.0,42.1409,42.1484,42.0293,42.0516,39000.0
2015-04-08 12:05:00,56.47,56.61,56.46,56.59,20400.0,42.0367,42.1409,42.0293,42.1261,20400.0
2015-04-08 12:10:00,56.6,56.64,56.5,56.56,23100.0,42.1335,42.1633,42.0591,42.1037,23100.0
2015-04-08 12:15:00,56.57,56.64,56.52,56.57,10700.0,42.1112,42.1633,42.0739,42.1112,10700.0
2015-04-08 12:20:00,56.57,56.69,56.51,56.67,45400.0,42.1112,42.2005,42.0665,42.1856,45400.0
2015-04-08 12:25:00,56.67,56.71,56.63,56.71,72900.0,42.1856,42.2154,42.1558,42.2154,72900.0
2015-04-08 12:30:00,56.71,56.72,56.63,56.68,28500.0,42.2154,42.2228,42.1558,42.1931,28500.0
2015-04-08 12:35:00,56.68,56.79,56.67,56.79,42200.0,42.1931,42.2749,42.1856,42.2749,42200.0
2015-04-08 12:40:00,56.8,56.83,56.69,56.74,29100.0,42.2824,42.3047,42.2005,42.2377,29100.0
2015-04-08 12:45:00,56.73,56.84,56.69,56.84,26100.0,42.2303,42.3122,42.2005,42.3122,26100.0
2015-04-08 12:50:00,56.84,56.87,56.77,56.77,29800.0,42.3122,42.3345,42.26,42.26,29800.0
2015-04-08 12:55:00,56.79,56.99,56.79,56.98,47700.0,42.2749,42.4238,42.2749,42.4164,47700.0
2015-04-08 13:00:00,56.97,56.99,56.84,56.87,27100.0,42.4089,42.4238,42.3122,42.3345,27100.0
2015-04-08 13:05:00,56.88,56.98,56.85,56.97,22400.0,42.3419,42.4164,42.3196,42.4089,22400.0
2015-04-08 13:10:00,56.97,56.98,56.82,56.82,28700.0,42.4089,42.4164,42.2973,42.2973,28700.0
2015-04-08 13:15:00,56.83,56.89,56.79,56.82,16900.0,42.3047,42.3494,42.2749,42.2973,16900.0
2015-04-08 13:20:00,56.83,56.86,56.74,56.79,52400.0,42.3047,42.327,42.2377,42.2749,52400.0
2015-04-08 13:25:00,56.79,56.83,56.76,56.83,25500.0,42.2749,42.3047,42.2526,42.3047,25500.0
2015-04-08 13:30:00,56.83,56.94,56.82,56.83,38800.0,42.3047,42.3866,42.2973,42.3047,38800.0
2015-04-08 13:35:00,56.82,56.93,56.82,56.91,29000.0,42.2973,42.3792,42.2973,42.3643,29000.0
2015-04-08 13:40:00,56.91,56.98,56.88,56.98,43800.0,42.3643,42.4164,42.3419,42.4164,43800.0
2015-04-08 13:45:00,56.97,57.0,56.91,56.99,57300.0,42.4089,42.4313,42.3643,42.4238,57300.0
2015-04-08 13:50:00,56.98,56.99,56.89,56.93,33800.0,42.4164,42.4238,42.3494,42.3792,33800.0
2015-04-08 13:55:00,56.92,57.1,56.91,57.07,72400.0,42.3717,42.5057,42.3643,42.4834,72400.0
2015-04-08 14:00:00,57.07,57.09,56.97,57.02,64900.0,42.4834,42.4983,42.4089,42.4462,64900.0
2015-04-08 14:05:00,56.99,57.1,56.85,56.87,67800.0,42.4238,42.5057,42.3196,42.3345,67800.0
2015-04-08 14:10:00,56.87,57.18,56.79,57.17,84000.0,42.3345,42.5653,42.2749,42.5578,84000.0
2015-04-08 14:15:00,57.16,57.29,57.14,57.21,66800.0,42.5504,42.6471,42.5355,42.5876,66800.0
2015-04-08 14:20:00,57.21,57.27,57.08,57.09,37600.0,42.5876,42.6323,42.4908,42.4983,37600.0
2015-04-08 14:25:00,57.08,57.14,57.02,57.04,25300.0,42.4908,42.5355,42.4462,42.461,25300.0
2015-04-08 14:30:00,57.04,57.08,57.0,57.03,33500.0,42.461,42.4908,42.4313,42.4536,33500.0
2015-04-08 14:35:00,57.01,57.03,56.84,56.89,32600.0,42.4387,42.4536,42.3122,42.3494,32600.0
2015-04-08 14:40:00,56.88,56.94,56.85,56.9,37100.0,42.3419,42.3866,42.3196,42.3568,37100.0
2015-04-08 14:45:00,56.91,56.92,56.83,56.85,33000.0,42.3643,42.3717,42.3047,42.3196,33000.0
2015-04-08 14:50:00,56.85,56.9,56.72,56.73,52300.0,42.3196,42.3568,42.2228,42.2303,52300.0
2015-04-08 14:55:00,56.72,56.77,56.68,56.76,33300.0,42.2228,42.26,42.1931,42.2526,33300.0
2015-04-08 15:00:00,56.77,56.88,56.76,56.84,35700.0,42.26,42.3419,42.2526,42.3122,35700.0
2015-04-08 15:05:00,56.83,56.85,56.79,56.81,30500.0,42.3047,42.3196,42.2749,42.2898,30500.0
2015-04-08 15:10:00,56.8,56.85,56.67,56.68,44200.0,42.2824,42.3196,42.1856,42.1931,44200.0
2015-04-08 15:15:00,56.69,56.78,56.68,56.73,41700.0,42.2005,42.2675,42.1931,42.2303,41700.0
2015-04-08 15:20:00,56.73,56.75,56.65,56.68,67600.0,42.2303,42.2452,42.1707,42.1931,67600.0
2015-04-08 15:25:00,56.68,56.82,56.67,56.79,58800.0,42.1931,42.2973,42.1856,42.2749,58800.0
2015-04-08 15:30:00,56.8,56.86,56.79,56.85,68900.0,42.2824,42.327,42.2749,42.3196,68900.0
2015-04-08 15:35:00,56.85,56.92,56.84,56.92,63100.0,42.3196,42.3717,42.3122,42.3717,63100.0
2015-04-08 15:40:00,56.92,57.05,56.92,56.98,77400.0,42.3717,42.4685,42.3717,42.4164,77400.0
2015-04-08 15:45:00,56.97,57.0,56.96,56.99,131600.0,42.4089,42.4313,42.4015,42.4238,131600.0
2015-04-08 15:50:00,56.98,56.99,56.92,56.93,154400.0,42.4164,42.4238,42.3717,42.3792,154400.0
2015-04-08 15:55:00,56.93,56.97,56.92,56.94,225900.0,42.3792,42.4089,42.3717,42.3866,225900.0
2015-04-09 09:30:00,57.61,58.97,57.6,58.85,556500.0,42.8854,43.8977,42.8779,43.8084,556500.0
2015-04-09 09:35:00,58.85,59.23,58.69,58.95,298200.0,43.8084,44.0913,43.6893,43.8829,298200.0
2015-04-09 09:40:00,58.95,58.98,58.72,58.78,223000.0,43.8829,43.9052,43.7116,43.7563,223000.0
2015-04-09 09:45:00,58.8,59.0,58.8,59.0,160800.0,43.7712,43.9201,43.7712,43.9201,160800.0
2015-04-09 09:50:00,59.0,59.03,58.73,58.92,180500.0,43.9201,43.9424,43.7191,43.8605,180500.0
2015-04-09 09:55:00,58.93,59.28,58.91,59.11,244100.0,43.868,44.1285,43.8531,44.002,244100.0
2015-04-09 10:00:00,59.14,59.28,59.09,59.21,148600.0,44.0243,44.1285,43.9871,44.0764,148600.0
2015-04-09 10:05:00,59.23,59.23,58.85,58.99,102800.0,44.0913,44.0913,43.8084,43.9126,102800.0
2015-04-09 10:10:00,58.99,58.99,58.78,58.81,144100.0,43.9126,43.9126,43.7563,43.7786,144100.0
2015-04-09 10:15:00,58.8,58.92,58.76,58.79,293200.0,43.7712,43.8605,43.7414,43.7638,293200.0
2015-04-09 10:20:00,58.79,58.83,58.64,58.72,82100.0,43.7638,43.7935,43.6521,43.7116,82100.0
2015-04-09 10:25:00,58.7,58.81,58.64,58.78,82500.0,43.6968,43.7786,43.6521,43.7563,82500.0
2015-04-09 10:30:00,58.78,58.81,58.68,58.7,121900.0,43.7563,43.7786,43.6819,43.6968,121900.0
2015-04-09 10:35:00,58.7,58.83,58.69,58.82,67900.0,43.6968,43.7935,43.6893,43.7861,67900.0
2015-04-09 10:40:00,58.82,58.85,58.71,58.77,90400.0,43.7861,43.8084,43.7042,43.7489,90400.0
2015-04-09 10:45:00,58.77,58.85,58.75,58.84,85000.0,43.7489,43.8084,43.734,43.801,85000.0
2015-04-09 10:50:00,58.84,58.87,58.71,58.8,91600.0,43.801,43.8233,43.7042,43.7712,91600.0
2015-04-09 10:55:00,58.79,58.85,58.63,58.85,83000.0,43.7638,43.8084,43.6446,43.8084,83000.0
2015-04-09 11:00:00,58.85,58.86,58.76,58.83,75000.0,43.8084,43.8159,43.7414,43.7935,75000.0
2015-04-09 11:05:00,58.82,58.87,58.75,58.86,77800.0,43.7861,43.8233,43.734,43.8159,77800.0
2015-04-09 11:10:00,58.85,58.88,58.81,58.83,53900.0,43.8084,43.8308,43.7786,43.7935,53900.0
2015-04-09 11:15:00,58.83,58.89,58.81,58.88,61500.0,43.7935,43.8382,43.7786,43.8308,61500.0
2015-04-09 11:20:00,58.87,58.88,58.76,58.84,64500.0,43.8233,43.8308,43.7414,43.801,64500.0
2015-04-09 11:25:00,58.83,59.09,58.82,59.02,144400.0,43.7935,43.9871,43.7861,43.935,144400.0
2015-04-09 11:30:00,59.01,59.01,58.85,58.96,83200.0,43.9275,43.9275,43.8084,43.8903,83200.0
2015-04-09 11:35:00,58.97,59.0,58.69,58.74,175100.0,43.8977,43.9201,43.6893,43.7265,175100.0
2015-04-09 11:40:00,58.77,58.87,58.74,58.87,64300.0,43.7489,43.8233,43.7265,43.8233,64300.0
2015-04-09 11:45:00,58.88,59.01,58.88,58.99,115000.0,43.8308,43.9275,43.8308,43.9126,115000.0
2015-04-09 11:50:00,59.0,59.15,58.96,59.0,117800.0,43.9201,44.0317,43.8903,43.9201,117800.0
2015-04-09 11:55:00,59.0,59.12,58.98,59.09,59300.0,43.9201,44.0094,43.9052,43.9871,59300.0
2015-04-09 12:00:00,59.06,59.09,59.0,59.07,39400.0,43.9647,43.9871,43.9201,43.9722,39400.0
2015-04-09 12:05:00,59.09,59.1,59.04,59.06,176900.0,43.9871,43.9945,43.9499,43.9647,176900.0
2015-04-09 12:10:00,59.06,59.2,59.04,59.18,162800.0,43.9647,44.069,43.9499,44.0541,162800.0
2015-04-09 12:15:00,59.17,59.2,59.06,59.11,266700.0,44.0466,44.069,43.9647,44.002,266700.0
2015-04-09 12:20:00,59.1,59.15,59.09,59.11,42800.0,43.9945,44.0317,43.9871,44.002,42800.0
2015-04-09 12:25:00,59.12,59.21,59.03,59.07,59200.0,44.0094,44.0764,43.9424,43.9722,59200.0
2015-04-09 12:30:00,59.05,59.08,58.97,59.02,152400.0,43.9573,43.9796,43.8977,43.935,152400.0
2015-04-09 12:35:00,59.03,59.03,58.79,58.8,61700.0,43.9424,43.9424,43.7638,43.7712,61700.0
2015-04-09 12:40:00,58.8,58.8,58.61,58.65,133800.0,43.7712,43.7712,43.6298,43.6595,133800.0
2015-04-09 12:45:00,58.66,58.78,58.62,58.75,30600.0,43.667,43.7563,43.6372,43.734,30600.0
2015-04-09 12:50:00,58.75,58.88,58.74,58.86,31900.0,43.734,43.8308,43.7265,43.8159,31900.0
2015-04-09 12:55:00,58.84,58.84,58.73,58.78,15800.0,43.801,43.801,43.7191,43.7563,15800.0
2015-04-09 13:00:00,58.78,58.87,58.77,58.87,42800.0,43.7563,43.8233,43.7489,43.8233,42800.0
2015-04-09 13:05:00,58.86,58.96,58.84,58.9,38300.0,43.8159,43.8903,43.801,43.8456,38300.0
2015-04-09 13:10:00,58.89,58.92,58.84,58.85,29200.0,43.8382,43.8605,43.801,43.8084,29200.0
2015-04-09 13:15:00,58.85,58.92,58.84,58.9,24000.0,43.8084,43.8605,43.801,43.8456,24000.0
2015-04-09 13:20:00,58.89,58.9,58.79,58.83,33200.0,43.8382,43.8456,43.7638,43.7935,33200.0
2015-04-09 13:25:00,58.81,58.83,58.7,58.7,35100.0,43.7786,43.7935,43.6968,43.6968,35100.0
2015-04-09 13:30:00,58.7,58.7,58.63,58.67,23900.0,43.6968,43.6968,43.6446,43.6744,23900.0
2015-04-09 13:35:00,58.66,58.68,58.62,58.66,44700.0,43.667,43.6819,43.6372,43.667,44700.0
2015-04-09 13:40:00,58.68,58.7,58.33,58.52,129700.0,43.6819,43.6968,43.4213,43.5628,129700.0
2015-04-09 13:45:00,58.52,58.67,58.52,58.65,29700.0,43.5628,43.6744,43.5628,43.6595,29700.0
2015-04-09 13:50:00,58.64,58.76,58.63,58.76,32300.0,43.6521,43.7414,43.6446,43.7414,32300.0
2015-04-09 13:55:00,58.76,58.78,58.72,58.76,89200.0,43.7414,43.7563,43.7116,43.7414,89200.0
2015-04-09 14:00:00,58.77,58.81,58.73,58.76,67900.0,43.7489,43.7786,43.7191,43.7414,67900.0
2015-04-09 14:05:00,58.75,58.9,58.74,58.87,49700.0,43.734,43.8456,43.7265,43.8233,49700.0
2015-04-09 14:10:00,58.87,58.89,58.74,58.82,89700.0,43.8233,43.8382,43.7265,43.7861,89700.0
2015-04-09 14:15:00,58.82,58.87,58.8,58.86,30500.0,43.7861,43.8233,43.7712,43.8159,30500.0
2015-04-09 14:20:00,58.86,58.89,58.86,58.88,33700.0,43.8159,43.8382,43.8159,43.8308,33700.0
2015-04-09 14:25:00,58.89,58.97,58.88,58.97,46100.0,43.8382,43.8977,43.8308,43.8977,46100.0
2015-04-09 14:30:00,58.97,59.0,58.87,58.99,64600.0,43.8977,43.9201,43.8233,43.9126,64600.0
2015-04-09 14:35:00,58.99,59.15,58.98,59.14,57500.0,43.9126,44.0317,43.9052,44.0243,57500.0
2015-04-09 14:40:00,59.14,59.15,58.95,58.99,81600.0,44.0243,44.0317,43.8829,43.9126,81600.0
2015-04-09 14:45:00,58.98,59.04,58.92,58.92,70000.0,43.9052,43.9499,43.8605,43.8605,70000.0
2015-04-09 14:50:00,58.97,58.97,58.9,58.93,65800.0,43.8977,43.8977,43.8456,43.868,65800.0
2015-04-09 14:55:00,58.94,59.07,58.89,59.07,420500.0,43.8754,43.9722,43.8382,43.9722,420500.0
2015-04-09 15:00:00,59.08,59.3,59.07,59.29,190400.0,43.9796,44.1434,43.9722,44.136,190400.0
2015-04-09 15:05:00,59.29,59.35,59.22,59.35,92700.0,44.136,44.1806,44.0838,44.1806,92700.0
2015-04-09 15:10:00,59.34,59.58,59.32,59.52,173000.0,44.1732,44.3518,44.1583,44.3072,173000.0
2015-04-09 15:15:00,59.51,59.52,59.41,59.5,72000.0,44.2997,44.3072,44.2253,44.2923,72000.0
2015-04-09 15:20:00,59.5,59.64,59.46,59.53,190600.0,44.2923,44.3965,44.2625,44.3146,190600.0
2015-04-09 15:25:00,59.54,59.74,59.52,59.73,158900.0,44.3221,44.4709,44.3072,44.4635,158900.0
2015-04-09 15:30:00,59.73,59.74,59.6,59.69,174100.0,44.4635,44.4709,44.3667,44.4337,174100.0
2015-04-09 15:35:00,59.69,59.69,59.54,59.65,161900.0,44.4337,44.4337,44.3221,44.4039,161900.0
2015-04-09 15:40:00,59.65,59.9,59.65,59.77,325900.0,44.4039,44.59,44.4039,44.4933,325900.0
2015-04-09 15:45:00,59.77,59.9,59.71,59.78,304000.0,44.4933,44.59,44.4486,44.5007,304000.0
2015-04-09 15:50:00,59.78,59.88,59.72,59.85,437700.0,44.5007,44.5752,44.4561,44.5528,437700.0
2015-04-09 15:55:00,59.85,59.86,59.52,59.53,729400.0,44.5528,44.5603,44.3072,44.3146,729400.0
2015-04-10 09:30:00,59.4,59.4,58.71,58.77,180900.0,44.2178,44.2178,43.7042,43.7489,180900.0
2015-04-10 09:35:00,58.73,59.06,58.67,58.98,189400.0,43.7191,43.9647,43.6744,43.9052,189400.0
2015-04-10 09:40:00,59.02,59.38,58.81,59.23,258300.0,43.935,44.203,43.7786,44.0913,258300.0
2015-04-10 09:45:00,59.24,59.32,59.07,59.21,92600.0,44.0987,44.1583,43.9722,44.0764,92600.0
2015-04-10 09:50:00,59.24,59.27,59.1,59.11,188800.0,44.0987,44.1211,43.9945,44.002,188800.0
2015-04-10 09:55:00,59.1,59.15,58.92,58.92,123400.0,43.9945,44.0317,43.8605,43.8605,123400.0
2015-04-10 10:00:00,58.94,59.0,58.85,58.9,118600.0,43.8754,43.9201,43.8084,43.8456,118600.0
2015-04-10 10:05:00,58.9,59.11,58.87,59.11,74300.0,43.8456,44.002,43.8233,44.002,74300.0
2015-04-10 10:10:00,59.11,59.29,59.1,59.26,190400.0,44.002,44.136,43.9945,44.1136,190400.0
2015-04-10 10:15:00,59.27,59.29,59.2,59.29,106000.0,44.1211,44.136,44.069,44.136,106000.0
2015-04-10 10:20:00,59.29,59.32,59.16,59.2,46800.0,44.136,44.1583,44.0392,44.069,46800.0
2015-04-10 10:25:00,59.2,59.22,59.13,59.21,43000.0,44.069,44.0838,44.0169,44.0764,43000.0
2015-04-10 10:30:00,59.21,59.28,59.15,59.22,74400.0,44.0764,44.1285,44.0317,44.0838,74400.0
2015-04-10 10:35:00,59.22,59.33,59.22,59.25,97000.0,44.0838,44.1657,44.0838,44.1062,97000.0
2015-04-10 10:40:00,59.26,59.35,59.26,59.32,91600.0,44.1136,44.1806,44.1136,44.1583,91600.0
2015-04-10 10:45:00,59.29,59.33,59.22,59.27,224500.0,44.136,44.1657,44.0838,44.1211,224500.0
2015-04-10 10:50:00,59.28,59.32,59.17,59.25,47000.0,44.1285,44.1583,44.0466,44.1062,47000.0
2015-04-10 10:55:00,59.25,59.27,59.11,59.11,180600.0,44.1062,44.1211,44.002,44.002,180600.0
2015-04-10 11:00:00,59.1,59.12,58.95,59.01,60200.0,43.9945,44.0094,43.8829,43.9275,60200.0
2015-04-10 11:05:00,59.02,59.29,59.02,59.29,71900.0,43.935,44.136,43.935,44.136,71900.0
2015-04-10 11:10:00,59.29,59.33,59.22,59.28,56700.0,44.136,44.1657,44.0838,44.1285,56700.0
2015-04-10 11:15:00,59.29,59.3,59.2,59.24,45200.0,44.136,44.1434,44.069,44.0987,45200.0
2015-04-10 11:20:00,59.24,59.24,59.17,59.18,45500.0,44.0987,44.0987,44.0466,44.0541,45500.0
2015-04-10 11:25:00,59.17,59.23,59.15,59.19,27000.0,44.0466,44.0913,44.0317,44.0615,27000.0
2015-04-10 11:30:00,59.18,59.21,59.16,59.19,19900.0,44.0541,44.0764,44.0392,44.0615,19900.0
2015-04-10 11:35:00,59.18,59.22,59.15,59.17,45000.0,44.0541,44.0838,44.0317,44.0466,45000.0
2015-04-10 11:40:00,59.17,59.19,59.14,59.19,39300.0,44.0466,44.0615,44.0243,44.0615,39300.0
2015-04-10 11:45:00,59.19,59.19,59.13,59.15,77200.0,44.0615,44.0615,44.0169,44.0317,77200.0
2015-04-10 11:50:00,59.15,59.16,59.04,59.06,125200.0,44.0317,44.0392,43.9499,43.9647,125200.0
2015-04-10 11:55:00,59.02,59.06,59.01,59.04,26000.0,43.935,43.9647,43.9275,43.9499,26000.0
2015-04-10 12:00:00,59.04,59.05,58.92,59.05,41100.0,43.9499,43.9573,43.8605,43.9573,41100.0
2015-04-10 12:05:00,59.05,59.09,59.05,59.07,20200.0,43.9573,43.9871,43.9573,43.9722,20200.0
2015-04-10 12:10:00,59.05,59.09,59.03,59.07,17900.0,43.9573,43.9871,43.9424,43.9722,17900.0
2015-04-10 12:15:00,59.06,59.08,59.04,59.07,34000.0,43.9647,43.9796,43.9499,43.9722,34000.0
2015-04-10 12:20:00,59.07,59.21,59.06,59.18,88800.0,43.9722,44.0764,43.9647,44.0541,88800.0
2015-04-10 12:25:00,59.18,59.19,59.09,59.16,74400.0,44.0541,44.0615,43.9871,44.0392,74400.0
2015-04-10 12:30:00,59.16,59.2,59.14,59.2,52800.0,44.0392,44.069,44.0243,44.069,52800.0
2015-04-10 12:35:00,59.2,59.21,59.17,59.19,40700.0,44.069,44.0764,44.0466,44.0615,40700.0
2015-04-10 12:40:00,59.18,59.2,59.12,59.19,31100.0,44.0541,44.069,44.0094,44.0615,31100.0
2015-04-10 12:45:00,59.18,59.2,59.17,59.2,15900.0,44.0541,44.069,44.0466,44.069,15900.0
2015-04-10 12:50:00,59.18,59.26,59.18,59.25,41200.0,44.0541,44.1136,44.0541,44.1062,41200.0
2015-04-10 12:55:00,59.26,59.26,59.18,59.23,26800.0,44.1136,44.1136,44.0541,44.0913,26800.0
2015-04-10 13:00:00,59.23,59.26,59.21,59.25,25500.0,44.0913,44.1136,44.0764,44.1062,25500.0
2015-04-10 13:05:00,59.25,59.28,59.23,59.23,22300.0,44.1062,44.1285,44.0913,44.0913,22300.0
2015-04-10 13:10:00,59.23,59.27,59.21,59.22,17000.0,44.0913,44.1211,44.0764,44.0838,17000.0
2015-04-10 13:15:00,59.23,59.24,59.08,59.08,34300.0,44.0913,44.0987,43.9796,43.9796,34300.0
2015-04-10 13:20:00,59.08,59.14,59.04,59.09,15300.0,43.9796,44.0243,43.9499,43.9871,15300.0
2015-04-10 13:25:00,59.09,59.11,59.01,59.06,14900.0,43.9871,44.002,43.9275,43.9647,14900.0
2015-04-10 13:30:00,59.03,59.09,59.0,59.01,24200.0,43.9424,43.9871,43.9201,43.9275,24200.0
2015-04-10 13:35:00,59.01,59.08,59.01,59.06,13400.0,43.9275,43.9796,43.9275,43.9647,13400.0
2015-04-10 13:40:00,59.06,59.1,59.03,59.03,10700.0,43.9647,43.9945,43.9424,43.9424,10700.0
2015-04-10 13:45:00,59.02,59.11,59.01,59.07,11200.0,43.935,44.002,43.9275,43.9722,11200.0
2015-04-10 13:50:00,59.07,59.19,59.04,59.16,42800.0,43.9722,44.0615,43.9499,44.0392,42800.0
2015-04-10 13:55:00,59.17,59.19,59.14,59.17,13800.0,44.0466,44.0615,44.0243,44.0466,13800.0
2015-04-10 14:00:00,59.17,59.2,59.16,59.2,11400.0,44.0466,44.069,44.0392,44.069,11400.0
2015-04-10 14:05:00,59.2,59.2,59.14,59.15,37400.0,44.069,44.069,44.0243,44.0317,37400.0
2015-04-10 14:10:00,59.15,59.21,59.14,59.21,44500.0,44.0317,44.0764,44.0243,44.0764,44500.0
2015-04-10 14:15:00,59.2,59.26,59.18,59.26,18400.0,44.069,44.1136,44.0541,44.1136,18400.0
2015-04-10 14:20:00,59.25,59.29,59.25,59.25,27700.0,44.1062,44.136,44.1062,44.1062,27700.0
2015-04-10 14:25:00,59.25,59.26,59.21,59.24,26800.0,44.1062,44.1136,44.0764,44.0987,26800.0
2015-04-10 14:30:00,59.25,59.27,59.23,59.26,20800.0,44.1062,44.1211,44.0913,44.1136,20800.0
2015-04-10 14:35:00,59.26,59.33,59.25,59.33,26600.0,44.1136,44.1657,44.1062,44.1657,26600.0
2015-04-10 14:40:00,59.33,59.35,59.29,59.35,39000.0,44.1657,44.1806,44.136,44.1806,39000.0
2015-04-10 14:45:00,59.33,59.36,59.32,59.34,11700.0,44.1657,44.1881,44.1583,44.1732,11700.0
2015-04-10 14:50:00,59.35,59.37,59.31,59.35,33700.0,44.1806,44.1955,44.1508,44.1806,33700.0
2015-04-10 14:55:00,59.34,59.36,59.31,59.34,14200.0,44.1732,44.1881,44.1508,44.1732,14200.0
2015-04-10 15:00:00,59.35,59.35,59.3,59.31,21600.0,44.1806,44.1806,44.1434,44.1508,21600.0
2015-04-10 15:05:00,59.31,59.33,59.24,59.28,42100.0,44.1508,44.1657,44.0987,44.1285,42100.0
2015-04-10 15:10:00,59.27,59.28,59.25,59.25,24000.0,44.1211,44.1285,44.1062,44.1062,24000.0
2015-04-10 15:15:00,59.25,59.25,59.19,59.2,61900.0,44.1062,44.1062,44.0615,44.069,61900.0
2015-04-10 15:20:00,59.2,59.27,59.19,59.23,31400.0,44.069,44.1211,44.0615,44.0913,31400.0
2015-04-10 15:25:00,59.23,59.24,59.19,59.21,39400.0,44.0913,44.0987,44.0615,44.0764,39400.0
2015-04-10 15:30:00,59.21,59.24,59.2,59.21,56800.0,44.0764,44.0987,44.069,44.0764,56800.0
2015-04-10 15:35:00,59.21,59.23,59.19,59.22,99800.0,44.0764,44.0913,44.0615,44.0838,99800.0
2015-04-10 15:40:00,59.22,59.33,59.21,59.33,92600.0,44.0838,44.1657,44.0764,44.1657,92600.0
2015-04-10 15:45:00,59.33,59.36,59.33,59.36,52200.0,44.1657,44.1881,44.1657,44.1881,52200.0
2015-04-10 15:50:00,59.35,59.4,59.35,59.4,78800.0,44.1806,44.2178,44.1806,44.2178,78800.0
2015-04-10 15:55:00,59.39,59.43,59.28,59.3,392000.0,44.2104,44.2402,44.1285,44.1434,392000.0
2015-04-13 09:30:00,58.93,59.02,58.24,58.26,159100.0,43.868,43.935,43.3543,43.3692,159100.0
2015-04-13 09:35:00,58.24,58.33,58.09,58.2,152300.0,43.3543,43.4213,43.2427,43.3246,152300.0
2015-04-13 09:40:00,58.2,58.25,57.86,57.98,204300.0,43.3246,43.3618,43.0715,43.1608,204300.0
2015-04-13 09:45:00,57.95,58.29,57.95,58.02,166900.0,43.1385,43.3916,43.1385,43.1906,166900.0
2015-04-13 09:50:00,58.05,58.28,57.98,58.28,69100.0,43.2129,43.3841,43.1608,43.3841,69100.0
2015-04-13 09:55:00,58.29,58.31,58.05,58.06,79900.0,43.3916,43.4064,43.2129,43.2203,79900.0
2015-04-13 10:00:00,58.05,58.08,57.95,58.02,87800.0,43.2129,43.2352,43.1385,43.1906,87800.0
2015-04-13 10:05:00,58.02,58.14,58.01,58.06,77800.0,43.1906,43.2799,43.1831,43.2203,77800.0
2015-04-13 10:10:00,58.08,58.24,58.04,58.21,44100.0,43.2352,43.3543,43.2054,43.332,44100.0
2015-04-13 10:15:00,58.18,58.32,58.12,58.19,50100.0,43.3097,43.4139,43.265,43.3171,50100.0
2015-04-13 10:20:00,58.21,58.29,58.07,58.13,93700.0,43.332,43.3916,43.2278,43.2724,93700.0
2015-04-13 10:25:00,58.15,58.26,58.12,58.15,44500.0,43.2873,43.3692,43.265,43.2873,44500.0
2015-04-13 10:30:00,58.15,58.34,58.14,58.31,28700.0,43.2873,43.4288,43.2799,43.4064,28700.0
2015-04-13 10:35:00,58.31,58.33,58.24,58.31,36300.0,43.4064,43.4213,43.3543,43.4064,36300.0
2015-04-13 10:40:00,58.3,58.33,58.15,58.16,30700.0,43.399,43.4213,43.2873,43.2948,30700.0
2015-04-13 10:45:00,58.17,58.21,58.16,58.17,22100.0,43.3022,43.332,43.2948,43.3022,22100.0
2015-04-13 10:50:00,58.17,58.18,57.98,57.99,59400.0,43.3022,43.3097,43.1608,43.1682,59400.0
2015-04-13 10:55:00,57.98,58.01,57.97,58.0,31500.0,43.1608,43.1831,43.1533,43.1757,31500.0
2015-04-13 11:00:00,58.0,58.01,57.95,58.0,59100.0,43.1757,43.1831,43.1385,43.1757,59100.0
2015-04-13 11:05:00,57.99,58.05,57.91,57.94,48600.0,43.1682,43.2129,43.1087,43.131,48600.0
2015-04-13 11:10:00,57.94,58.09,57.94,58.04,39900.0,43.131,43.2427,43.131,43.2054,39900.0
2015-04-13 11:15:00,58.04,58.08,57.95,57.99,39400.0,43.2054,43.2352,43.1385,43.1682,39400.0
2015-04-13 11:20:00,57.99,58.03,57.92,57.97,63400.0,43.1682,43.198,43.1161,43.1533,63400.0
2015-04-13 11:25:00,57.97,58.06,57.91,57.93,39300.0,43.1533,43.2203,43.1087,43.1236,39300.0
2015-04-13 11:30:00,57.94,58.03,57.9,58.0,39200.0,43.131,43.198,43.1012,43.1757,39200.0
2015-04-13 11:35:00,58.02,58.04,57.97,58.0,16900.0,43.1906,43.2054,43.1533,43.1757,16900.0
2015-04-13 11:40:00,58.0,58.03,57.94,58.0,24900.0,43.1757,43.198,43.131,43.1757,24900.0
2015-04-13 11:45:00,58.03,58.03,57.87,57.89,18500.0,43.198,43.198,43.0789,43.0938,18500.0
2015-04-13 11:50:00,57.9,58.02,57.89,57.96,30400.0,43.1012,43.1906,43.0938,43.1459,30400.0
2015-04-13 11:55:00,57.97,58.1,57.96,57.98,35100.0,43.1533,43.2501,43.1459,43.1608,35100.0
2015-04-13 12:00:00,57.99,58.01,57.94,57.97,24800.0,43.1682,43.1831,43.131,43.1533,24800.0
2015-04-13 12:05:00,57.96,57.98,57.91,57.96,18700.0,43.1459,43.1608,43.1087,43.1459,18700.0
2015-04-13 12:10:00,57.96,58.0,57.92,57.92,11900.0,43.1459,43.1757,43.1161,43.1161,11900.0
2015-04-13 12:15:00,57.93,57.97,57.93,57.93,12900.0,43.1236,43.1533,43.1236,43.1236,12900.0
2015-04-13 12:20:00,57.93,57.94,57.86,57.91,14300.0,43.1236,43.131,43.0715,43.1087,14300.0
2015-04-13 12:25:00,57.91,57.91,57.8,57.8,37600.0,43.1087,43.1087,43.0268,43.0268,37600.0
2015-04-13 12:30:00,57.8,57.84,57.76,57.81,24900.0,43.0268,43.0566,42.997,43.0342,24900.0
2015-04-13 12:35:00,57.79,57.83,57.76,57.83,25600.0,43.0193,43.0491,42.997,43.0491,25600.0
2015-04-13 12:40:00,57.82,57.88,57.81,57.81,13000.0,43.0417,43.0863,43.0342,43.0342,13000.0
2015-04-13 12:45:00,57.81,57.86,57.8,57.84,29300.0,43.0342,43.0715,43.0268,43.0566,29300.0
2015-04-13 12:50:00,57.84,57.88,57.83,57.84,9300.0,43.0566,43.0863,43.0491,43.0566,9300.0
2015-04-13 12:55:00,57.84,57.89,57.84,57.89,15800.0,43.0566,43.0938,43.0566,43.0938,15800.0
2015-04-13 13:00:00,57.89,58.01,57.89,58.0,16500.0,43.0938,43.1831,43.0938,43.1757,16500.0
2015-04-13 13:05:00,58.0,58.03,57.98,58.01,33700.0,43.1757,43.198,43.1608,43.1831,33700.0
2015-04-13 13:10:00,58.01,58.04,57.94,58.03,22900.0,43.1831,43.2054,43.131,43.198,22900.0
2015-04-13 13:15:00,58.03,58.03,57.95,58.01,14500.0,43.198,43.198,43.1385,43.1831,14500.0
2015-04-13 13:20:00,58.02,58.03,57.94,57.95,14200.0,43.1906,43.198,43.131,43.1385,14200.0
2015-04-13 13:25:00,57.95,57.98,57.92,57.92,6800.0,43.1385,43.1608,43.1161,43.1161,6800.0
2015-04-13 13:30:00,57.93,58.0,57.92,57.99,24100.0,43.1236,43.1757,43.1161,43.1682,24100.0
2015-04-13 13:35:00,58.0,58.06,57.99,58.0,17300.0,43.1757,43.2203,43.1682,43.1757,17300.0
2015-04-13 13:40:00,58.0,58.0,57.83,57.9,72300.0,43.1757,43.1757,43.0491,43.1012,72300.0
2015-04-13 13:45:00,57.92,57.94,57.81,57.86,42500.0,43.1161,43.131,43.0342,43.0715,42500.0
2015-04-13 13:50:00,57.87,57.89,57.8,57.82,16200.0,43.0789,43.0938,43.0268,43.0417,16200.0
2015-04-13 13:55:00,57.86,57.92,57.83,57.85,25400.0,43.0715,43.1161,43.0491,43.064,25400.0
2015-04-13 14:00:00,57.85,57.95,57.85,57.95,35900.0,43.064,43.1385,43.064,43.1385,35900.0
2015-04-13 14:05:00,57.95,58.0,57.89,57.97,33300.0,43.1385,43.1757,43.0938,43.1533,33300.0
2015-04-13 14:10:00,57.98,58.01,57.97,58.0,16900.0,43.1608,43.1831,43.1533,43.1757,16900.0
2015-04-13 14:15:00,58.0,58.01,57.95,57.96,18600.0,43.1757,43.1831,43.1385,43.1459,18600.0
2015-04-13 14:20:00,57.96,58.0,57.96,57.97,17200.0,43.1459,43.1757,43.1459,43.1533,17200.0
2015-04-13 14:25:00,57.98,58.0,57.97,57.97,12100.0,43.1608,43.1757,43.1533,43.1533,12100.0
2015-04-13 14:30:00,57.98,58.0,57.94,57.94,25200.0,43.1608,43.1757,43.131,43.131,25200.0
2015-04-13 14:35:00,57.95,57.99,57.94,57.97,9800.0,43.1385,43.1682,43.131,43.1533,9800.0
2015-04-13 14:40:00,57.98,58.0,57.97,57.97,16800.0,43.1608,43.1757,43.1533,43.1533,16800.0
2015-04-13 14:45:00,57.98,58.0,57.94,57.94,31400.0,43.1608,43.1757,43.131,43.131,31400.0
2015-04-13 14:50:00,57.95,58.01,57.94,57.98,43800.0,43.1385,43.1831,43.131,43.1608,43800.0
2015-04-13 14:55:00,57.98,57.98,57.95,57.95,40800.0,43.1608,43.1608,43.1385,43.1385,40800.0
2015-04-13 15:00:00,57.95,57.96,57.86,57.9,44200.0,43.1385,43.1459,43.0715,43.1012,44200.0
2015-04-13 15:05:00,57.9,57.95,57.88,57.94,21300.0,43.1012,43.1385,43.0863,43.131,21300.0
2015-04-13 15:10:00,57.94,57.98,57.93,57.97,25500.0,43.131,43.1608,43.1236,43.1533,25500.0
2015-04-13 15:15:00,57.96,57.98,57.94,57.95,36300.0,43.1459,43.1608,43.131,43.1385,36300.0
2015-04-13 15:20:00,57.94,57.94,57.9,57.91,29600.0,43.131,43.131,43.1012,43.1087,29600.0
2015-04-13 15:25:00,57.91,57.92,57.86,57.9,38000.0,43.1087,43.1161,43.0715,43.1012,38000.0
2015-04-13 15:30:00,57.89,57.93,57.83,57.91,48100.0,43.0938,43.1236,43.0491,43.1087,48100.0
2015-04-13 15:35:00,57.91,57.97,57.91,57.97,47600.0,43.1087,43.1533,43.1087,43.1533,47600.0
2015-04-13 15:40:00,57.97,58.11,57.96,58.1,99400.0,43.1533,43.2576,43.1459,43.2501,99400.0
2015-04-13 15:45:00,58.1,58.11,57.98,58.0,93300.0,43.2501,43.2576,43.1608,43.1757,93300.0
2015-04-13 15:50:00,58.0,58.09,57.99,58.09,262900.0,43.1757,43.2427,43.1682,43.2427,262900.0
2015-04-13 15:55:00,58.08,58.09,58.03,58.04,150100.0,43.2352,43.2427,43.198,43.2054,150100.0
2015-04-14 09:30:00,56.03,56.5,55.5,55.72,701600.0,41.7092,42.0591,41.3147,41.4784,701600.0
2015-04-14 09:35:00,55.72,55.79,55.22,55.67,485900.0,41.4784,41.5305,41.1062,41.4412,485900.0
2015-04-14 09:40:00,55.66,56.13,55.64,56.08,278500.0,41.4338,41.7836,41.4189,41.7464,278500.0
2015-04-14 09:45:00,56.07,56.3,56.06,56.1,168100.0,41.739,41.9102,41.7315,41.7613,168100.0
2015-04-14 09:50:00,56.11,56.15,55.91,56.05,155600.0,41.7687,41.7985,41.6199,41.7241,155600.0
2015-04-14 09:55:00,56.07,56.14,56.01,56.05,88200.0,41.739,41.7911,41.6943,41.7241,88200.0
2015-04-14 10:00:00,56.04,56.05,55.78,55.85,96700.0,41.7166,41.7241,41.5231,41.5752,96700.0
2015-04-14 10:05:00,55.84,56.12,55.84,56.12,155100.0,41.5678,41.7762,41.5678,41.7762,155100.0
2015-04-14 10:10:00,56.1,56.24,55.96,56.05,82300.0,41.7613,41.8655,41.6571,41.7241,82300.0
2015-04-14 10:15:00,56.04,56.05,55.87,55.9,49800.0,41.7166,41.7241,41.5901,41.6124,49800.0
2015-04-14 10:20:00,55.9,55.93,55.65,55.65,125800.0,41.6124,41.6347,41.4263,41.4263,125800.0
2015-04-14 10:25:00,55.63,55.82,55.53,55.81,134300.0,41.4114,41.5529,41.337,41.5454,134300.0
2015-04-14 10:30:00,55.82,55.83,55.61,55.62,86100.0,41.5529,41.5603,41.3965,41.404,86100.0
2015-04-14 10:35:00,55.63,55.67,55.56,55.65,73800.0,41.4114,41.4412,41.3593,41.4263,73800.0
2015-04-14 10:40:00,55.65,55.66,55.55,55.56,114700.0,41.4263,41.4338,41.3519,41.3593,114700.0
2015-04-14 10:45:00,55.57,55.62,55.45,55.62,152100.0,41.3668,41.404,41.2774,41.404,152100.0
2015-04-14 10:50:00,55.62,55.81,55.52,55.79,121300.0,41.404,41.5454,41.3295,41.5305,121300.0
2015-04-14 10:55:00,55.8,55.82,55.71,55.82,50900.0,41.538,41.5529,41.471,41.5529,50900.0
2015-04-14 11:00:00,55.8,55.9,55.71,55.79,66800.0,41.538,41.6124,41.471,41.5305,66800.0
2015-04-14 11:05:00,55.78,55.89,55.77,55.88,36800.0,41.5231,41.605,41.5156,41.5975,36800.0
2015-04-14 11:10:00,55.87,56.04,55.87,56.0,56400.0,41.5901,41.7166,41.5901,41.6869,56400.0
2015-04-14 11:15:00,56.0,56.09,55.97,55.99,37400.0,41.6869,41.7539,41.6645,41.6794,37400.0
2015-04-14 11:20:00,55.99,56.0,55.81,55.83,31600.0,41.6794,41.6869,41.5454,41.5603,31600.0
2015-04-14 11:25:00,55.83,55.83,55.81,55.81,37600.0,41.5603,41.5603,41.5454,41.5454,37600.0
2015-04-14 11:30:00,55.81,55.87,55.77,55.81,63800.0,41.5454,41.5901,41.5156,41.5454,63800.0
2015-04-14 11:35:00,55.8,55.8,55.59,55.59,48600.0,41.538,41.538,41.3816,41.3816,48600.0
2015-04-14 11:40:00,55.59,55.77,55.54,55.73,116300.0,41.3816,41.5156,41.3444,41.4859,116300.0
2015-04-14 11:45:00,55.74,55.74,55.6,55.67,35500.0,41.4933,41.4933,41.3891,41.4412,35500.0
2015-04-14 11:50:00,55.67,55.71,55.64,55.65,21200.0,41.4412,41.471,41.4189,41.4263,21200.0
2015-04-14 11:55:00,55.65,55.7,55.62,55.7,37700.0,41.4263,41.4635,41.404,41.4635,37700.0
2015-04-14 12:00:00,55.7,55.7,55.64,55.69,34000.0,41.4635,41.4635,41.4189,41.4561,34000.0
2015-04-14 12:05:00,55.69,55.72,55.62,55.63,49800.0,41.4561,41.4784,41.404,41.4114,49800.0
2015-04-14 12:10:00,55.63,55.66,55.59,55.61,36200.0,41.4114,41.4338,41.3816,41.3965,36200.0
2015-04-14 12:15:00,55.62,55.62,55.51,55.51,34400.0,41.404,41.404,41.3221,41.3221,34400.0
2015-04-14 12:20:00,55.52,55.64,55.51,55.59,31900.0,41.3295,41.4189,41.3221,41.3816,31900.0
2015-04-14 12:25:00,55.58,55.67,55.58,55.67,25700.0,41.3742,41.4412,41.3742,41.4412,25700.0
2015-04-14 12:30:00,55.67,55.72,55.66,55.71,26200.0,41.4412,41.4784,41.4338,41.471,26200.0
2015-04-14 12:35:00,55.71,55.81,55.69,55.79,30000.0,41.471,41.5454,41.4561,41.5305,30000.0
2015-04-14 12:40:00,55.8,55.87,55.71,55.72,63900.0,41.538,41.5901,41.471,41.4784,63900.0
2015-04-14 12:45:00,55.71,55.71,55.62,55.68,40600.0,41.471,41.471,41.404,41.4486,40600.0
2015-04-14 12:50:00,55.68,55.77,55.67,55.75,69200.0,41.4486,41.5156,41.4412,41.5008,69200.0
2015-04-14 12:55:00,55.75,55.75,55.65,55.73,65900.0,41.5008,41.5008,41.4263,41.4859,65900.0
2015-04-14 13:00:00,55.72,55.76,55.71,55.72,19100.0,41.4784,41.5082,41.471,41.4784,19100.0
2015-04-14 13:05:00,55.72,55.73,55.65,55.67,33000.0,41.4784,41.4859,41.4263,41.4412,33000.0
2015-04-14 13:10:00,55.66,55.73,55.65,55.73,47100.0,41.4338,41.4859,41.4263,41.4859,47100.0
2015-04-14 13:15:00,55.72,55.81,55.71,55.81,30300.0,41.4784,41.5454,41.471,41.5454,30300.0
2015-04-14 13:20:00,55.8,55.8,55.72,55.77,17700.0,41.538,41.538,41.4784,41.5156,17700.0
2015-04-14 13:25:00,55.77,55.77,55.71,55.77,25600.0,41.5156,41.5156,41.471,41.5156,25600.0
2015-04-14 13:30:00,55.77,55.86,55.76,55.81,37400.0,41.5156,41.5826,41.5082,41.5454,37400.0
2015-04-14 13:35:00,55.8,55.8,55.71,55.77,32200.0,41.538,41.538,41.471,41.5156,32200.0
2015-04-14 13:40:00,55.77,55.77,55.65,55.75,64700.0,41.5156,41.5156,41.4263,41.5008,64700.0
2015-04-14 13:45:00,55.73,55.78,55.71,55.74,27200.0,41.4859,41.5231,41.471,41.4933,27200.0
2015-04-14 13:50:00,55.74,55.8,55.73,55.79,46000.0,41.4933,41.538,41.4859,41.5305,46000.0
2015-04-14 13:55:00,55.8,55.84,55.76,55.79,22300.0,41.538,41.5678,41.5082,41.5305,22300.0
2015-04-14 14:00:00,55.79,55.81,55.7,55.8,88900.0,41.5305,41.5454,41.4635,41.538,88900.0
2015-04-14 14:05:00,55.81,55.91,55.8,55.86,32800.0,41.5454,41.6199,41.538,41.5826,32800.0
2015-04-14 14:10:00,55.86,55.86,55.78,55.81,50100.0,41.5826,41.5826,41.5231,41.5454,50100.0
2015-04-14 14:15:00,55.81,55.86,55.75,55.85,76500.0,41.5454,41.5826,41.5008,41.5752,76500.0
2015-04-14 14:20:00,55.85,55.86,55.75,55.76,46800.0,41.5752,41.5826,41.5008,41.5082,46800.0
2015-04-14 14:25:00,55.75,55.83,55.75,55.81,40600.0,41.5008,41.5603,41.5008,41.5454,40600.0
2015-04-14 14:30:00,55.81,55.85,55.75,55.8,85100.0,41.5454,41.5752,41.5008,41.538,85100.0
2015-04-14 14:35:00,55.81,55.84,55.75,55.75,67200.0,41.5454,41.5678,41.5008,41.5008,67200.0
2015-04-14 14:40:00,55.76,55.83,55.74,55.8,79900.0,41.5082,41.5603,41.4933,41.538,79900.0
2015-04-14 14:45:00,55.8,55.82,55.76,55.78,44300.0,41.538,41.5529,41.5082,41.5231,44300.0
2015-04-14 14:50:00,55.79,55.85,55.79,55.83,46300.0,41.5305,41.5752,41.5305,41.5603,46300.0
2015-04-14 14:55:00,55.82,55.85,55.79,55.83,59800.0,41.5529,41.5752,41.5305,41.5603,59800.0
2015-04-14 15:00:00,55.83,55.91,55.81,55.87,59300.0,41.5603,41.6199,41.5454,41.5901,59300.0
2015-04-14 15:05:00,55.87,55.91,55.86,55.9,60900.0,41.5901,41.6199,41.5826,41.6124,60900.0
2015-04-14 15:10:00,55.9,55.98,55.9,55.98,84900.0,41.6124,41.672,41.6124,41.672,84900.0
2015-04-14 15:15:00,55.98,56.02,55.97,55.99,81000.0,41.672,41.7017,41.6645,41.6794,81000.0
2015-04-14 15:20:00,56.0,56.02,55.95,55.97,75900.0,41.6869,41.7017,41.6496,41.6645,75900.0
2015-04-14 15:25:00,55.96,55.99,55.9,55.93,64700.0,41.6571,41.6794,41.6124,41.6347,64700.0
2015-04-14 15:30:00,55.91,55.99,55.9,55.95,103100.0,41.6199,41.6794,41.6124,41.6496,103100.0
2015-04-14 15:35:00,55.95,56.1,55.9,55.99,144600.0,41.6496,41.7613,41.6124,41.6794,144600.0
2015-04-14 15:40:00,55.98,56.02,55.92,55.93,192200.0,41.672,41.7017,41.6273,41.6347,192200.0
2015-04-14 15:45:00,55.94,55.97,55.79,55.8,253900.0,41.6422,41.6645,41.5305,41.538,253900.0
2015-04-14 15:50:00,55.81,55.87,55.75,55.79,231300.0,41.5454,41.5901,41.5008,41.5305,231300.0
2015-04-14 15:55:00,55.8,55.86,55.7,55.85,648900.0,41.538,41.5826,41.4635,41.5752,648900.0
2015-04-15 09:30:00,55.66,55.78,55.32,55.37,104200.0,41.4338,41.5231,41.1807,41.2179,104200.0
2015-04-15 09:35:00,55.34,55.42,55.04,55.24,219400.0,41.1955,41.2551,40.9722,41.1211,219400.0
2015-04-15 09:40:00,55.26,55.39,55.22,55.38,159600.0,41.136,41.2328,41.1062,41.2253,159600.0
2015-04-15 09:45:00,55.4,55.4,55.21,55.21,97600.0,41.2402,41.2402,41.0988,41.0988,97600.0
2015-04-15 09:50:00,55.23,55.27,55.17,55.25,78300.0,41.1137,41.1434,41.069,41.1285,78300.0
2015-04-15 09:55:00,55.25,55.39,55.21,55.31,86400.0,41.1285,41.2328,41.0988,41.1732,86400.0
2015-04-15 10:00:00,55.32,55.38,55.28,55.37,87600.0,41.1807,41.2253,41.1509,41.2179,87600.0
2015-04-15 10:05:00,55.37,55.8,55.35,55.76,120800.0,41.2179,41.538,41.203,41.5082,120800.0
2015-04-15 10:10:00,55.75,56.04,55.75,56.01,90900.0,41.5008,41.7166,41.5008,41.6943,90900.0
2015-04-15 10:15:00,56.0,56.0,55.87,55.91,46300.0,41.6869,41.6869,41.5901,41.6199,46300.0
2015-04-15 10:20:00,55.91,56.01,55.87,55.89,68400.0,41.6199,41.6943,41.5901,41.605,68400.0
2015-04-15 10:25:00,55.87,55.87,55.66,55.72,62900.0,41.5901,41.5901,41.4338,41.4784,62900.0
2015-04-15 10:30:00,55.75,55.95,55.71,55.89,221200.0,41.5008,41.6496,41.471,41.605,221200.0
2015-04-15 10:35:00,55.92,56.2,55.89,56.18,62300.0,41.6273,41.8357,41.605,41.8208,62300.0
2015-04-15 10:40:00,56.19,56.25,56.16,56.25,50000.0,41.8283,41.873,41.806,41.873,50000.0
2015-04-15 10:45:00,56.25,56.29,56.1,56.24,59400.0,41.873,41.9027,41.7613,41.8655,59400.0
2015-04-15 10:50:00,56.23,56.3,56.2,56.3,41700.0,41.8581,41.9102,41.8357,41.9102,41700.0
2015-04-15 10:55:00,56.31,56.35,56.25,56.3,85600.0,41.9176,41.9474,41.873,41.9102,85600.0
2015-04-15 11:00:00,56.29,56.31,56.17,56.27,152600.0,41.9027,41.9176,41.8134,41.8878,152600.0
2015-04-15 11:05:00,56.27,56.57,56.25,56.5,172100.0,41.8878,42.1112,41.873,42.0591,172100.0
2015-04-15 11:10:00,56.51,56.51,56.29,56.33,80000.0,42.0665,42.0665,41.9027,41.9325,80000.0
2015-04-15 11:15:00,56.33,56.42,56.21,56.41,45300.0,41.9325,41.9995,41.8432,41.9921,45300.0
2015-04-15 11:20:00,56.42,56.44,56.36,56.41,57600.0,41.9995,42.0144,41.9548,41.9921,57600.0
2015-04-15 11:25:00,56.42,56.55,56.41,56.48,78100.0,41.9995,42.0963,41.9921,42.0442,78100.0
2015-04-15 11:30:00,56.48,56.56,56.45,56.52,43900.0,42.0442,42.1037,42.0218,42.0739,43900.0
2015-04-15 11:35:00,56.53,56.66,56.51,56.65,38500.0,42.0814,42.1782,42.0665,42.1707,38500.0
2015-04-15 11:40:00,56.66,56.7,56.5,56.51,50800.0,42.1782,42.2079,42.0591,42.0665,50800.0
2015-04-15 11:45:00,56.5,56.62,56.49,56.62,67300.0,42.0591,42.1484,42.0516,42.1484,67300.0
2015-04-15 11:50:00,56.62,56.69,56.61,56.67,46700.0,42.1484,42.2005,42.1409,42.1856,46700.0
2015-04-15 11:55:00,56.65,56.79,56.63,56.76,52400.0,42.1707,42.2749,42.1558,42.2526,52400.0
2015-04-15 12:00:00,56.77,56.93,56.76,56.88,66100.0,42.26,42.3792,42.2526,42.3419,66100.0
2015-04-15 12:05:00,56.88,57.0,56.81,56.99,76300.0,42.3419,42.4313,42.2898,42.4238,76300.0
2015-04-15 12:10:00,56.99,56.99,56.86,56.91,47000.0,42.4238,42.4238,42.327,42.3643,47000.0
2015-04-15 12:15:00,56.91,57.08,56.91,57.04,69100.0,42.3643,42.4908,42.3643,42.461,69100.0
2015-04-15 12:20:00,57.04,57.04,56.83,56.83,44900.0,42.461,42.461,42.3047,42.3047,44900.0
2015-04-15 12:25:00,56.83,56.94,56.82,56.93,29700.0,42.3047,42.3866,42.2973,42.3792,29700.0
2015-04-15 12:30:00,56.94,56.98,56.9,56.92,38400.0,42.3866,42.4164,42.3568,42.3717,38400.0
2015-04-15 12:35:00,56.91,56.98,56.89,56.98,26900.0,42.3643,42.4164,42.3494,42.4164,26900.0
2015-04-15 12:40:00,56.98,56.98,56.87,56.87,30100.0,42.4164,42.4164,42.3345,42.3345,30100.0
2015-04-15 12:45:00,56.88,56.93,56.88,56.88,29100.0,42.3419,42.3792,42.3419,42.3419,29100.0
2015-04-15 12:50:00,56.88,56.95,56.85,56.93,47800.0,42.3419,42.394,42.3196,42.3792,47800.0
2015-04-15 12:55:00,56.94,56.97,56.91,56.96,32100.0,42.3866,42.4089,42.3643,42.4015,32100.0
2015-04-15 13:00:00,56.97,56.98,56.9,56.97,43700.0,42.4089,42.4164,42.3568,42.4089,43700.0
2015-04-15 13:05:00,56.97,57.02,56.96,57.02,36600.0,42.4089,42.4462,42.4015,42.4462,36600.0
2015-04-15 13:10:00,57.03,57.05,56.98,57.0,31700.0,42.4536,42.4685,42.4164,42.4313,31700.0
2015-04-15 13:15:00,57.0,57.03,56.99,56.99,27000.0,42.4313,42.4536,42.4238,42.4238,27000.0
2015-04-15 13:20:00,56.99,57.01,56.89,57.0,45500.0,42.4238,42.4387,42.3494,42.4313,45500.0
2015-04-15 13:25:00,57.01,57.04,56.98,57.03,26600.0,42.4387,42.461,42.4164,42.4536,26600.0
2015-04-15 13:30:00,57.02,57.18,57.02,57.17,76700.0,42.4462,42.5653,42.4462,42.5578,76700.0
2015-04-15 13:35:00,57.19,57.2,57.12,57.14,69800.0,42.5727,42.5801,42.5206,42.5355,69800.0
2015-04-15 13:40:00,57.15,57.25,57.14,57.18,38700.0,42.5429,42.6174,42.5355,42.5653,38700.0
2015-04-15 13:45:00,57.19,57.3,57.16,57.21,171000.0,42.5727,42.6546,42.5504,42.5876,171000.0
2015-04-15 13:50:00,57.21,57.25,57.13,57.2,101300.0,42.5876,42.6174,42.528,42.5801,101300.0
2015-04-15 13:55:00,57.2,57.22,57.12,57.12,77600.0,42.5801,42.595,42.5206,42.5206,77600.0
2015-04-15 14:00:00,57.12,57.13,57.03,57.03,30000.0,42.5206,42.528,42.4536,42.4536,30000.0
2015-04-15 14:05:00,57.03,57.1,57.01,57.1,42200.0,42.4536,42.5057,42.4387,42.5057,42200.0
2015-04-15 14:10:00,57.11,57.16,57.1,57.13,29400.0,42.5131,42.5504,42.5057,42.528,29400.0
2015-04-15 14:15:00,57.13,57.26,57.12,57.24,117100.0,42.528,42.6248,42.5206,42.6099,117100.0
2015-04-15 14:20:00,57.23,57.23,57.07,57.07,49800.0,42.6025,42.6025,42.4834,42.4834,49800.0
2015-04-15 14:25:00,57.09,57.1,57.06,57.09,32800.0,42.4983,42.5057,42.4759,42.4983,32800.0
2015-04-15 14:30:00,57.09,57.09,57.07,57.08,32200.0,42.4983,42.4983,42.4834,42.4908,32200.0
2015-04-15 14:35:00,57.09,57.12,57.05,57.06,46900.0,42.4983,42.5206,42.4685,42.4759,46900.0
2015-04-15 14:40:00,57.07,57.1,57.06,57.1,22700.0,42.4834,42.5057,42.4759,42.5057,22700.0
2015-04-15 14:45:00,57.09,57.1,57.06,57.07,40000.0,42.4983,42.5057,42.4759,42.4834,40000.0
2015-04-15 14:50:00,57.07,57.08,57.05,57.06,43300.0,42.4834,42.4908,42.4685,42.4759,43300.0
2015-04-15 14:55:00,57.05,57.05,57.02,57.02,31200.0,42.4685,42.4685,42.4462,42.4462,31200.0
2015-04-15 15:00:00,57.01,57.05,56.96,57.05,60400.0,42.4387,42.4685,42.4015,42.4685,60400.0
2015-04-15 15:05:00,57.05,57.11,56.99,57.0,86700.0,42.4685,42.5131,42.4238,42.4313,86700.0
2015-04-15 15:10:00,56.99,57.02,56.96,56.97,53800.0,42.4238,42.4462,42.4015,42.4089,53800.0
2015-04-15 15:15:00,56.96,57.03,56.95,57.03,43200.0,42.4015,42.4536,42.394,42.4536,43200.0
2015-04-15 15:20:00,57.02,57.05,56.95,56.99,121100.0,42.4462,42.4685,42.394,42.4238,121100.0
2015-04-15 15:25:00,56.99,57.01,56.97,57.0,74900.0,42.4238,42.4387,42.4089,42.4313,74900.0
2015-04-15 15:30:00,57.0,57.01,56.96,57.0,125800.0,42.4313,42.4387,42.4015,42.4313,125800.0
2015-04-15 15:35:00,57.0,57.01,56.98,56.98,169700.0,42.4313,42.4387,42.4164,42.4164,169700.0
2015-04-15 15:40:00,56.99,57.06,56.97,57.04,189500.0,42.4238,42.4759,42.4089,42.461,189500.0
2015-04-15 15:45:00,57.04,57.04,56.7,56.73,345800.0,42.461,42.461,42.2079,42.2303,345800.0
2015-04-15 15:50:00,56.74,56.86,56.73,56.8,213600.0,42.2377,42.327,42.2303,42.2824,213600.0
2015-04-15 15:55:00,56.79,56.8,56.76,56.76,283500.0,42.2749,42.2824,42.2526,42.2526,283500.0
2015-04-16 09:30:00,56.75,57.15,56.53,56.95,223500.0,42.2452,42.5429,42.0814,42.394,223500.0
2015-04-16 09:35:00,56.8,57.09,56.58,56.76,83000.0,42.2824,42.4983,42.1186,42.2526,83000.0
2015-04-16 09:40:00,56.73,56.82,56.45,56.78,101100.0,42.2303,42.2973,42.0218,42.2675,101100.0
2015-04-16 09:45:00,56.8,56.93,56.59,56.61,51100.0,42.2824,42.3792,42.1261,42.1409,51100.0
2015-04-16 09:50:00,56.6,56.81,56.56,56.79,53900.0,42.1335,42.2898,42.1037,42.2749,53900.0
2015-04-16 09:55:00,56.79,56.81,56.72,56.74,69600.0,42.2749,42.2898,42.2228,42.2377,69600.0
2015-04-16 10:00:00,56.74,57.04,56.72,57.01,75100.0,42.2377,42.461,42.2228,42.4387,75100.0
2015-04-16 10:05:00,57.01,57.09,56.96,56.97,153400.0,42.4387,42.4983,42.4015,42.4089,153400.0
2015-04-16 10:10:00,56.97,57.02,56.82,56.85,91900.0,42.4089,42.4462,42.2973,42.3196,91900.0
2015-04-16 10:15:00,56.85,56.9,56.83,56.89,48800.0,42.3196,42.3568,42.3047,42.3494,48800.0
2015-04-16 10:20:00,56.87,56.88,56.5,56.53,144700.0,42.3345,42.3419,42.0591,42.0814,144700.0
2015-04-16 10:25:00,56.51,56.57,56.47,56.5,52900.0,42.0665,42.1112,42.0367,42.0591,52900.0
2015-04-16 10:30:00,56.49,56.49,56.37,56.39,41000.0,42.0516,42.0516,41.9623,41.9772,41000.0
2015-04-16 10:35:00,56.4,56.44,56.29,56.33,56200.0,41.9846,42.0144,41.9027,41.9325,56200.0
2015-04-16 10:40:00,56.34,56.53,56.33,56.52,42200.0,41.94,42.0814,41.9325,42.0739,42200.0
2015-04-16 10:45:00,56.5,56.63,56.47,56.59,38600.0,42.0591,42.1558,42.0367,42.1261,38600.0
2015-04-16 10:50:00,56.6,56.61,56.47,56.48,32500.0,42.1335,42.1409,42.0367,42.0442,32500.0
2015-04-16 10:55:00,56.51,56.54,56.41,56.41,29400.0,42.0665,42.0888,41.9921,41.9921,29400.0
2015-04-16 11:00:00,56.42,56.59,56.39,56.59,30400.0,41.9995,42.1261,41.9772,42.1261,30400.0
2015-04-16 11:05:00,56.59,56.59,56.24,56.25,110400.0,42.1261,42.1261,41.8655,41.873,110400.0
2015-04-16 11:10:00,56.25,56.28,56.2,56.21,42400.0,41.873,41.8953,41.8357,41.8432,42400.0
2015-04-16 11:15:00,56.21,56.3,56.2,56.23,48100.0,41.8432,41.9102,41.8357,41.8581,48100.0
2015-04-16 11:20:00,56.22,56.24,56.09,56.14,60000.0,41.8506,41.8655,41.7539,41.7911,60000.0
2015-04-16 11:25:00,56.13,56.25,56.11,56.2,39300.0,41.7836,41.873,41.7687,41.8357,39300.0
2015-04-16 11:30:00,56.19,56.23,56.12,56.22,35700.0,41.8283,41.8581,41.7762,41.8506,35700.0
2015-04-16 11:35:00,56.23,56.27,56.18,56.23,29900.0,41.8581,41.8878,41.8208,41.8581,29900.0
2015-04-16 11:40:00,56.24,56.26,56.08,56.1,65800.0,41.8655,41.8804,41.7464,41.7613,65800.0
2015-04-16 11:45:00,56.09,56.23,56.08,56.22,36000.0,41.7539,41.8581,41.7464,41.8506,36000.0
2015-04-16 11:50:00,56.23,56.23,56.19,56.22,26300.0,41.8581,41.8581,41.8283,41.8506,26300.0
2015-04-16 11:55:00,56.22,56.33,56.2,56.29,35800.0,41.8506,41.9325,41.8357,41.9027,35800.0
2015-04-16 12:00:00,56.3,56.34,56.2,56.27,13400.0,41.9102,41.94,41.8357,41.8878,13400.0
2015-04-16 12:05:00,56.29,56.33,56.22,56.23,31000.0,41.9027,41.9325,41.8506,41.8581,31000.0
2015-04-16 12:10:00,56.23,56.33,56.23,56.33,14800.0,41.8581,41.9325,41.8581,41.9325,14800.0
2015-04-16 12:15:00,56.32,56.42,56.31,56.37,32200.0,41.9251,41.9995,41.9176,41.9623,32200.0
2015-04-16 12:20:00,56.38,56.39,56.3,56.3,33400.0,41.9697,41.9772,41.9102,41.9102,33400.0
2015-04-16 12:25:00,56.28,56.32,56.25,56.29,41500.0,41.8953,41.9251,41.873,41.9027,41500.0
2015-04-16 12:30:00,56.29,56.33,56.28,56.32,20600.0,41.9027,41.9325,41.8953,41.9251,20600.0
2015-04-16 12:35:00,56.32,56.32,56.15,56.26,40200.0,41.9251,41.9251,41.7985,41.8804,40200.0
2015-04-16 12:40:00,56.25,56.27,56.21,56.24,14500.0,41.873,41.8878,41.8432,41.8655,14500.0
2015-04-16 12:45:00,56.23,56.24,56.14,56.16,33600.0,41.8581,41.8655,41.7911,41.806,33600.0
2015-04-16 12:50:00,56.15,56.28,56.15,56.28,35500.0,41.7985,41.8953,41.7985,41.8953,35500.0
2015-04-16 12:55:00,56.29,56.3,56.22,56.24,35500.0,41.9027,41.9102,41.8506,41.8655,35500.0
2015-04-16 13:00:00,56.23,56.3,56.23,56.28,26000.0,41.8581,41.9102,41.8581,41.8953,26000.0
2015-04-16 13:05:00,56.29,56.4,56.27,56.38,47100.0,41.9027,41.9846,41.8878,41.9697,47100.0
2015-04-16 13:10:00,56.38,56.41,56.37,56.4,34200.0,41.9697,41.9921,41.9623,41.9846,34200.0
2015-04-16 13:15:00,56.39,56.4,56.33,56.33,30400.0,41.9772,41.9846,41.9325,41.9325,30400.0
2015-04-16 13:20:00,56.34,56.42,56.33,56.39,28800.0,41.94,41.9995,41.9325,41.9772,28800.0
2015-04-16 13:25:00,56.39,56.4,56.32,56.38,34000.0,41.9772,41.9846,41.9251,41.9697,34000.0
2015-04-16 13:30:00,56.38,56.42,56.38,56.41,26000.0,41.9697,41.9995,41.9697,41.9921,26000.0
2015-04-16 13:35:00,56.4,56.48,56.4,56.43,37200.0,41.9846,42.0442,41.9846,42.007,37200.0
2015-04-16 13:40:00,56.43,56.44,56.4,56.42,33500.0,42.007,42.0144,41.9846,41.9995,33500.0
2015-04-16 13:45:00,56.43,56.51,56.41,56.49,53600.0,42.007,42.0665,41.9921,42.0516,53600.0
2015-04-16 13:50:00,56.5,56.51,56.41,56.41,32700.0,42.0591,42.0665,41.9921,41.9921,32700.0
2015-04-16 13:55:00,56.42,56.45,56.41,56.41,29800.0,41.9995,42.0218,41.9921,41.9921,29800.0
2015-04-16 14:00:00,56.41,56.49,56.4,56.44,40800.0,41.9921,42.0516,41.9846,42.0144,40800.0
2015-04-16 14:05:00,56.44,56.46,56.43,56.44,18800.0,42.0144,42.0293,42.007,42.0144,18800.0
2015-04-16 14:10:00,56.43,56.44,56.27,56.32,50900.0,42.007,42.0144,41.8878,41.9251,50900.0
2015-04-16 14:15:00,56.3,56.3,56.25,56.25,27100.0,41.9102,41.9102,41.873,41.873,27100.0
2015-04-16 14:20:00,56.25,56.32,56.23,56.31,29800.0,41.873,41.9251,41.8581,41.9176,29800.0
2015-04-16 14:25:00,56.3,56.3,56.23,56.24,35100.0,41.9102,41.9102,41.8581,41.8655,35100.0
2015-04-16 14:30:00,56.24,56.32,56.24,56.28,27900.0,41.8655,41.9251,41.8655,41.8953,27900.0
2015-04-16 14:35:00,56.28,56.32,56.24,56.24,26500.0,41.8953,41.9251,41.8655,41.8655,26500.0
2015-04-16 14:40:00,56.24,56.31,56.24,56.27,36200.0,41.8655,41.9176,41.8655,41.8878,36200.0
2015-04-16 14:45:00,56.27,56.33,56.27,56.3,31200.0,41.8878,41.9325,41.8878,41.9102,31200.0
2015-04-16 14:50:00,56.3,56.31,56.28,56.28,22400.0,41.9102,41.9176,41.8953,41.8953,22400.0
2015-04-16 14:55:00,56.28,56.3,56.27,56.28,55800.0,41.8953,41.9102,41.8878,41.8953,55800.0
2015-04-16 15:00:00,56.28,56.33,56.27,56.32,40700.0,41.8953,41.9325,41.8878,41.9251,40700.0
2015-04-16 15:05:00,56.32,56.32,56.29,56.3,29000.0,41.9251,41.9251,41.9027,41.9102,29000.0
2015-04-16 15:10:00,56.3,56.31,56.16,56.16,110400.0,41.9102,41.9176,41.806,41.806,110400.0
2015-04-16 15:15:00,56.17,56.23,56.15,56.22,48900.0,41.8134,41.8581,41.7985,41.8506,48900.0
2015-04-16 15:20:00,56.23,56.26,56.18,56.2,56100.0,41.8581,41.8804,41.8208,41.8357,56100.0
2015-04-16 15:25:00,56.19,56.19,56.11,56.15,59800.0,41.8283,41.8283,41.7687,41.7985,59800.0
2015-04-16 15:30:00,56.15,56.27,56.13,56.22,70300.0,41.7985,41.8878,41.7836,41.8506,70300.0
2015-04-16 15:35:00,56.23,56.24,56.13,56.16,85500.0,41.8581,41.8655,41.7836,41.806,85500.0
2015-04-16 15:40:00,56.16,56.17,56.08,56.1,90100.0,41.806,41.8134,41.7464,41.7613,90100.0
2015-04-16 15:45:00,56.1,56.12,56.07,56.08,114300.0,41.7613,41.7762,41.739,41.7464,114300.0
2015-04-16 15:50:00,56.08,56.13,56.01,56.13,147900.0,41.7464,41.7836,41.6943,41.7836,147900.0
2015-04-16 15:55:00,56.12,56.22,56.12,56.21,292100.0,41.7762,41.8506,41.7762,41.8432,292100.0
2015-04-17 09:30:00,55.68,55.78,55.54,55.71,107700.0,41.4486,41.5231,41.3444,41.471,107700.0
2015-04-17 09:35:00,55.74,56.2,55.74,56.16,131400.0,41.4933,41.8357,41.4933,41.806,131400.0
2015-04-17 09:40:00,56.19,56.44,55.99,56.27,249400.0,41.8283,42.0144,41.6794,41.8878,249400.0
2015-04-17 09:45:00,56.3,56.35,56.01,56.32,76200.0,41.9102,41.9474,41.6943,41.9251,76200.0
2015-04-17 09:50:00,56.31,56.35,56.27,56.34,48300.0,41.9176,41.9474,41.8878,41.94,48300.0
2015-04-17 09:55:00,56.36,56.45,56.13,56.19,74400.0,41.9548,42.0218,41.7836,41.8283,74400.0
2015-04-17 10:00:00,56.2,56.2,56.08,56.13,80800.0,41.8357,41.8357,41.7464,41.7836,80800.0
2015-04-17 10:05:00,56.11,56.13,56.01,56.03,63600.0,41.7687,41.7836,41.6943,41.7092,63600.0
2015-04-17 10:10:00,56.06,56.12,56.02,56.05,53400.0,41.7315,41.7762,41.7017,41.7241,53400.0
2015-04-17 10:15:00,56.07,56.07,55.86,55.89,77500.0,41.739,41.739,41.5826,41.605,77500.0
2015-04-17 10:20:00,55.9,56.0,55.8,55.8,74000.0,41.6124,41.6869,41.538,41.538,74000.0
2015-04-17 10:25:00,55.78,55.8,55.66,55.7,59800.0,41.5231,41.538,41.4338,41.4635,59800.0
2015-04-17 10:30:00,55.69,55.82,55.65,55.65,55000.0,41.4561,41.5529,41.4263,41.4263,55000.0
2015-04-17 10:35:00,55.66,55.9,55.66,55.77,44400.0,41.4338,41.6124,41.4338,41.5156,44400.0
2015-04-17 10:40:00,55.78,55.91,55.76,55.82,21300.0,41.5231,41.6199,41.5082,41.5529,21300.0
2015-04-17 10:45:00,55.82,55.86,55.66,55.67,59200.0,41.5529,41.5826,41.4338,41.4412,59200.0
2015-04-17 10:50:00,55.67,55.74,55.56,55.62,75500.0,41.4412,41.4933,41.3593,41.404,75500.0
2015-04-17 10:55:00,55.61,55.67,55.56,55.66,38000.0,41.3965,41.4412,41.3593,41.4338,38000.0
2015-04-17 11:00:00,55.67,55.71,55.63,55.64,40300.0,41.4412,41.471,41.4114,41.4189,40300.0
2015-04-17 11:05:00,55.64,55.64,55.59,55.62,26600.0,41.4189,41.4189,41.3816,41.404,26600.0
2015-04-17 11:10:00,55.62,55.67,55.62,55.66,65100.0,41.404,41.4412,41.404,41.4338,65100.0
2015-04-17 11:15:00,55.66,55.71,55.6,55.6,55500.0,41.4338,41.471,41.3891,41.3891,55500.0
2015-04-17 11:20:00,55.61,55.7,55.61,55.69,37000.0,41.3965,41.4635,41.3965,41.4561,37000.0
2015-04-17 11:25:00,55.7,55.72,55.57,55.68,45200.0,41.4635,41.4784,41.3668,41.4486,45200.0
2015-04-17 11:30:00,55.67,55.68,55.62,55.65,19500.0,41.4412,41.4486,41.404,41.4263,19500.0
2015-04-17 11:35:00,55.64,55.64,55.56,55.63,28800.0,41.4189,41.4189,41.3593,41.4114,28800.0
2015-04-17 11:40:00,55.63,55.64,55.51,55.55,28700.0,41.4114,41.4189,41.3221,41.3519,28700.0
2015-04-17 11:45:00,55.56,55.57,55.43,55.46,47400.0,41.3593,41.3668,41.2625,41.2849,47400.0
2015-04-17 11:50:00,55.46,55.55,55.44,55.55,27700.0,41.2849,41.3519,41.27,41.3519,27700.0
2015-04-17 11:55:00,55.55,55.57,55.41,55.41,26100.0,41.3519,41.3668,41.2477,41.2477,26100.0
2015-04-17 12:00:00,55.41,55.47,55.4,55.43,21200.0,41.2477,41.2923,41.2402,41.2625,21200.0
2015-04-17 12:05:00,55.44,55.44,55.31,55.31,26100.0,41.27,41.27,41.1732,41.1732,26100.0
2015-04-17 12:10:00,55.32,55.33,55.26,55.27,49700.0,41.1807,41.1881,41.136,41.1434,49700.0
2015-04-17 12:15:00,55.27,55.3,55.19,55.19,93000.0,41.1434,41.1658,41.0839,41.0839,93000.0
2015-04-17 12:20:00,55.18,55.21,55.11,55.12,57400.0,41.0764,41.0988,41.0243,41.0318,57400.0
2015-04-17 12:25:00,55.11,55.17,55.06,55.07,55300.0,41.0243,41.069,40.9871,40.9946,55300.0
2015-04-17 12:30:00,55.07,55.15,55.05,55.1,113100.0,40.9946,41.0541,40.9797,41.0169,113100.0
2015-04-17 12:35:00,55.1,55.17,55.06,55.11,84700.0,41.0169,41.069,40.9871,41.0243,84700.0
2015-04-17 12:40:00,55.11,55.12,55.06,55.09,75200.0,41.0243,41.0318,40.9871,41.0094,75200.0
2015-04-17 12:45:00,55.09,55.12,55.05,55.07,52600.0,41.0094,41.0318,40.9797,40.9946,52600.0
2015-04-17 12:50:00,55.07,55.09,55.01,55.02,42500.0,40.9946,41.0094,40.9499,40.9573,42500.0
2015-04-17 12:55:00,55.01,55.05,55.01,55.05,20600.0,40.9499,40.9797,40.9499,40.9797,20600.0
2015-04-17 13:00:00,55.05,55.09,55.03,55.05,33900.0,40.9797,41.0094,40.9648,40.9797,33900.0
2015-04-17 13:05:00,55.05,55.08,55.02,55.05,45600.0,40.9797,41.002,40.9573,40.9797,45600.0
2015-04-17 13:10:00,55.04,55.07,55.01,55.05,34200.0,40.9722,40.9946,40.9499,40.9797,34200.0
2015-04-17 13:15:00,55.05,55.11,55.01,55.1,23900.0,40.9797,41.0243,40.9499,41.0169,23900.0
2015-04-17 13:20:00,55.1,55.19,55.09,55.13,26700.0,41.0169,41.0839,41.0094,41.0392,26700.0
2015-04-17 13:25:00,55.13,55.15,55.1,55.14,30600.0,41.0392,41.0541,41.0169,41.0467,30600.0
2015-04-17 13:30:00,55.14,55.14,54.88,54.9,129200.0,41.0467,41.0467,40.8531,40.868,129200.0
2015-04-17 13:35:00,54.9,54.94,54.8,54.84,69700.0,40.868,40.8978,40.7936,40.8233,69700.0
2015-04-17 13:40:00,54.84,54.84,54.72,54.79,75200.0,40.8233,40.8233,40.734,40.7861,75200.0
2015-04-17 13:45:00,54.79,54.85,54.74,54.84,31000.0,40.7861,40.8308,40.7489,40.8233,31000.0
2015-04-17 13:50:00,54.85,54.92,54.84,54.87,58200.0,40.8308,40.8829,40.8233,40.8457,58200.0
2015-04-17 13:55:00,54.88,54.88,54.75,54.79,70900.0,40.8531,40.8531,40.7563,40.7861,70900.0
2015-04-17 14:00:00,54.78,54.8,54.73,54.73,62500.0,40.7787,40.7936,40.7415,40.7415,62500.0
2015-04-17 14:05:00,54.73,54.8,54.68,54.71,36900.0,40.7415,40.7936,40.7042,40.7266,36900.0
2015-04-17 14:10:00,54.71,54.78,54.7,54.77,21000.0,40.7266,40.7787,40.7191,40.7712,21000.0
2015-04-17 14:15:00,54.76,54.81,54.65,54.8,37000.0,40.7638,40.801,40.6819,40.7936,37000.0
2015-04-17 14:20:00,54.82,54.82,54.75,54.8,26100.0,40.8085,40.8085,40.7563,40.7936,26100.0
2015-04-17 14:25:00,54.79,54.81,54.76,54.78,28100.0,40.7861,40.801,40.7638,40.7787,28100.0
2015-04-17 14:30:00,54.79,54.81,54.77,54.79,27000.0,40.7861,40.801,40.7712,40.7861,27000.0
2015-04-17 14:35:00,54.79,54.81,54.75,54.77,94100.0,40.7861,40.801,40.7563,40.7712,94100.0
2015-04-17 14:40:00,54.78,54.82,54.73,54.81,125600.0,40.7787,40.8085,40.7415,40.801,125600.0
2015-04-17 14:45:00,54.81,54.81,54.77,54.8,49300.0,40.801,40.801,40.7712,40.7936,49300.0
2015-04-17 14:50:00,54.8,54.83,54.79,54.82,51400.0,40.7936,40.8159,40.7861,40.8085,51400.0
2015-04-17 14:55:00,54.82,54.82,54.78,54.8,33300.0,40.8085,40.8085,40.7787,40.7936,33300.0
2015-04-17 15:00:00,54.81,54.83,54.77,54.77,69200.0,40.801,40.8159,40.7712,40.7712,69200.0
2015-04-17 15:05:00,54.78,54.82,54.76,54.77,60900.0,40.7787,40.8085,40.7638,40.7712,60900.0
2015-04-17 15:10:00,54.77,54.83,54.77,54.78,86500.0,40.7712,40.8159,40.7712,40.7787,86500.0
2015-04-17 15:15:00,54.78,54.83,54.78,54.82,54500.0,40.7787,40.8159,40.7787,40.8085,54500.0
2015-04-17 15:20:00,54.82,54.82,54.76,54.8,36700.0,40.8085,40.8085,40.7638,40.7936,36700.0
2015-04-17 15:25:00,54.8,54.83,54.8,54.82,58500.0,40.7936,40.8159,40.7936,40.8085,58500.0
2015-04-17 15:30:00,54.82,54.96,54.8,54.95,159900.0,40.8085,40.9127,40.7936,40.9052,159900.0
2015-04-17 15:35:00,54.95,55.04,54.95,55.01,73000.0,40.9052,40.9722,40.9052,40.9499,73000.0
2015-04-17 15:40:00,55.02,55.02,54.95,55.0,75400.0,40.9573,40.9573,40.9052,40.9424,75400.0
2015-04-17 15:45:00,55.01,55.12,55.0,55.1,153700.0,40.9499,41.0318,40.9424,41.0169,153700.0
2015-04-17 15:50:00,55.1,55.13,55.08,55.12,188300.0,41.0169,41.0392,41.002,41.0318,188300.0
2015-04-17 15:55:00,55.12,55.17,55.1,55.16,284600.0,41.0318,41.069,41.0169,41.0616,284600.0
2015-04-20 09:30:00,55.6,55.76,55.54,55.74,89300.0,41.3891,41.5082,41.3444,41.4933,89300.0
2015-04-20 09:35:00,55.69,55.93,55.57,55.87,145000.0,41.4561,41.6347,41.3668,41.5901,145000.0
2015-04-20 09:40:00,55.8,56.12,55.78,56.12,77300.0,41.538,41.7762,41.5231,41.7762,77300.0
2015-04-20 09:45:00,56.11,56.18,56.0,56.01,83100.0,41.7687,41.8208,41.6869,41.6943,83100.0
2015-04-20 09:50:00,56.0,56.11,56.0,56.08,58500.0,41.6869,41.7687,41.6869,41.7464,58500.0
2015-04-20 09:55:00,56.09,56.2,56.0,56.11,73300.0,41.7539,41.8357,41.6869,41.7687,73300.0
2015-04-20 10:00:00,56.11,56.3,56.07,56.28,89000.0,41.7687,41.9102,41.739,41.8953,89000.0
2015-04-20 10:05:00,56.26,56.46,56.22,56.41,77900.0,41.8804,42.0293,41.8506,41.9921,77900.0
2015-04-20 10:10:00,56.41,56.62,56.36,56.61,137100.0,41.9921,42.1484,41.9548,42.1409,137100.0
2015-04-20 10:15:00,56.62,56.67,56.53,56.67,75700.0,42.1484,42.1856,42.0814,42.1856,75700.0
2015-04-20 10:20:00,56.66,56.86,56.57,56.86,123800.0,42.1782,42.327,42.1112,42.327,123800.0
2015-04-20 10:25:00,56.85,57.13,56.84,57.09,153400.0,42.3196,42.528,42.3122,42.4983,153400.0
2015-04-20 10:30:00,57.1,57.13,56.99,57.11,96600.0,42.5057,42.528,42.4238,42.5131,96600.0
2015-04-20 10:35:00,57.11,57.19,57.07,57.18,134000.0,42.5131,42.5727,42.4834,42.5653,134000.0
2015-04-20 10:40:00,57.18,57.19,57.04,57.06,78900.0,42.5653,42.5727,42.461,42.4759,78900.0
2015-04-20 10:45:00,57.08,57.16,57.04,57.13,79500.0,42.4908,42.5504,42.461,42.528,79500.0
2015-04-20 10:50:00,57.13,57.17,57.12,57.16,35200.0,42.528,42.5578,42.5206,42.5504,35200.0
2015-04-20 10:55:00,57.17,57.17,57.06,57.16,63000.0,42.5578,42.5578,42.4759,42.5504,63000.0
2015-04-20 11:00:00,57.17,57.19,57.07,57.07,39500.0,42.5578,42.5727,42.4834,42.4834,39500.0
2015-04-20 11:05:00,57.08,57.25,57.07,57.1,105900.0,42.4908,42.6174,42.4834,42.5057,105900.0
2015-04-20 11:10:00,57.11,57.17,57.07,57.14,98900.0,42.5131,42.5578,42.4834,42.5355,98900.0
2015-04-20 11:15:00,57.13,57.13,56.89,56.9,153300.0,42.528,42.528,42.3494,42.3568,153300.0
2015-04-20 11:20:00,56.91,56.91,56.74,56.78,102400.0,42.3643,42.3643,42.2377,42.2675,102400.0
2015-04-20 11:25:00,56.78,56.83,56.69,56.73,101700.0,42.2675,42.3047,42.2005,42.2303,101700.0
2015-04-20 11:30:00,56.72,56.75,56.67,56.72,53100.0,42.2228,42.2452,42.1856,42.2228,53100.0
2015-04-20 11:35:00,56.71,56.72,56.5,56.58,66000.0,42.2154,42.2228,42.0591,42.1186,66000.0
2015-04-20 11:40:00,56.57,56.63,56.54,56.63,47000.0,42.1112,42.1558,42.0888,42.1558,47000.0
2015-04-20 11:45:00,56.63,56.66,56.58,56.61,38100.0,42.1558,42.1782,42.1186,42.1409,38100.0
2015-04-20 11:50:00,56.61,56.61,56.48,56.5,71800.0,42.1409,42.1409,42.0442,42.0591,71800.0
2015-04-20 11:55:00,56.5,56.54,56.36,56.37,86800.0,42.0591,42.0888,41.9548,41.9623,86800.0
2015-04-20 12:00:00,56.36,56.55,56.35,56.55,104300.0,41.9548,42.0963,41.9474,42.0963,104300.0
2015-04-20 12:05:00,56.54,56.68,56.54,56.68,60700.0,42.0888,42.1931,42.0888,42.1931,60700.0
2015-04-20 12:10:00,56.68,56.7,56.57,56.61,43300.0,42.1931,42.2079,42.1112,42.1409,43300.0
2015-04-20 12:15:00,56.62,56.67,56.6,56.63,22200.0,42.1484,42.1856,42.1335,42.1558,22200.0
2015-04-20 12:20:00,56.63,56.63,56.53,56.54,24400.0,42.1558,42.1558,42.0814,42.0888,24400.0
2015-04-20 12:25:00,56.55,56.56,56.44,56.54,49500.0,42.0963,42.1037,42.0144,42.0888,49500.0
2015-04-20 12:30:00,56.54,56.54,56.46,56.48,23200.0,42.0888,42.0888,42.0293,42.0442,23200.0
2015-04-20 12:35:00,56.48,56.6,56.47,56.59,27000.0,42.0442,42.1335,42.0367,42.1261,27000.0
2015-04-20 12:40:00,56.59,56.6,56.5,56.56,29900.0,42.1261,42.1335,42.0591,42.1037,29900.0
2015-04-20 12:45:00,56.56,56.58,56.49,56.52,34500.0,42.1037,42.1186,42.0516,42.0739,34500.0
2015-04-20 12:50:00,56.51,56.52,56.46,56.46,15100.0,42.0665,42.0739,42.0293,42.0293,15100.0
2015-04-20 12:55:00,56.47,56.52,56.47,56.5,26900.0,42.0367,42.0739,42.0367,42.0591,26900.0
2015-04-20 13:00:00,56.49,56.6,56.43,56.6,32300.0,42.0516,42.1335,42.007,42.1335,32300.0
2015-04-20 13:05:00,56.59,56.59,56.53,56.54,10800.0,42.1261,42.1261,42.0814,42.0888,10800.0
2015-04-20 13:10:00,56.54,56.59,56.48,56.56,23300.0,42.0888,42.1261,42.0442,42.1037,23300.0
2015-04-20 13:15:00,56.56,56.58,56.55,56.55,19600.0,42.1037,42.1186,42.0963,42.0963,19600.0
2015-04-20 13:20:00,56.55,56.61,56.51,56.51,31700.0,42.0963,42.1409,42.0665,42.0665,31700.0
2015-04-20 13:25:00,56.5,56.55,56.45,56.55,20400.0,42.0591,42.0963,42.0218,42.0963,20400.0
2015-04-20 13:30:00,56.56,56.56,56.48,56.52,23200.0,42.1037,42.1037,42.0442,42.0739,23200.0
2015-04-20 13:35:00,56.53,56.54,56.48,56.52,29600.0,42.0814,42.0888,42.0442,42.0739,29600.0
2015-04-20 13:40:00,56.52,56.54,56.36,56.37,32600.0,42.0739,42.0888,41.9548,41.9623,32600.0
2015-04-20 13:45:00,56.38,56.43,56.29,56.4,43000.0,41.9697,42.007,41.9027,41.9846,43000.0
2015-04-20 13:50:00,56.4,56.49,56.31,56.47,31200.0,41.9846,42.0516,41.9176,42.0367,31200.0
2015-04-20 13:55:00,56.48,56.49,56.4,56.42,40100.0,42.0442,42.0516,41.9846,41.9995,40100.0
2015-04-20 14:00:00,56.43,56.49,56.37,56.49,48100.0,42.007,42.0516,41.9623,42.0516,48100.0
2015-04-20 14:05:00,56.48,56.5,56.28,56.37,75100.0,42.0442,42.0591,41.8953,41.9623,75100.0
2015-04-20 14:10:00,56.37,56.44,56.37,56.42,22900.0,41.9623,42.0144,41.9623,41.9995,22900.0
2015-04-20 14:15:00,56.42,56.47,56.36,56.39,46300.0,41.9995,42.0367,41.9548,41.9772,46300.0
2015-04-20 14:20:00,56.38,56.39,56.33,56.36,58800.0,41.9697,41.9772,41.9325,41.9548,58800.0
2015-04-20 14:25:00,56.34,56.4,56.32,56.38,25100.0,41.94,41.9846,41.9251,41.9697,25100.0
2015-04-20 14:30:00,56.38,56.44,56.37,56.39,30200.0,41.9697,42.0144,41.9623,41.9772,30200.0
2015-04-20 14:35:00,56.41,56.5,56.4,56.49,32400.0,41.9921,42.0591,41.9846,42.0516,32400.0
2015-04-20 14:40:00,56.49,56.54,56.48,56.54,27800.0,42.0516,42.0888,42.0442,42.0888,27800.0
2015-04-20 14:45:00,56.55,56.6,56.55,56.6,42600.0,42.0963,42.1335,42.0963,42.1335,42600.0
2015-04-20 14:50:00,56.59,56.6,56.57,56.59,30800.0,42.1261,42.1335,42.1112,42.1261,30800.0
2015-04-20 14:55:00,56.6,56.62,56.54,56.6,48800.0,42.1335,42.1484,42.0888,42.1335,48800.0
2015-04-20 15:00:00,56.6,56.7,56.6,56.7,45500.0,42.1335,42.2079,42.1335,42.2079,45500.0
2015-04-20 15:05:00,56.71,56.75,56.69,56.73,41400.0,42.2154,42.2452,42.2005,42.2303,41400.0
2015-04-20 15:10:00,56.73,56.74,56.7,56.72,40400.0,42.2303,42.2377,42.2079,42.2228,40400.0
2015-04-20 15:15:00,56.71,56.72,56.64,56.7,58200.0,42.2154,42.2228,42.1633,42.2079,58200.0
2015-04-20 15:20:00,56.7,56.7,56.67,56.69,49200.0,42.2079,42.2079,42.1856,42.2005,49200.0
2015-04-20 15:25:00,56.68,56.69,56.62,56.63,57700.0,42.1931,42.2005,42.1484,42.1558,57700.0
2015-04-20 15:30:00,56.63,56.63,56.48,56.49,103400.0,42.1558,42.1558,42.0442,42.0516,103400.0
2015-04-20 15:35:00,56.49,56.53,56.35,56.36,76700.0,42.0516,42.0814,41.9474,41.9548,76700.0
2015-04-20 15:40:00,56.36,56.36,56.26,56.28,121200.0,41.9548,41.9548,41.8804,41.8953,121200.0
2015-04-20 15:45:00,56.26,56.4,56.25,56.38,161000.0,41.8804,41.9846,41.873,41.9697,161000.0
2015-04-20 15:50:00,56.38,56.39,56.29,56.32,159300.0,41.9697,41.9772,41.9027,41.9251,159300.0
2015-04-20 15:55:00,56.32,56.39,56.3,56.35,297300.0,41.9251,41.9772,41.9102,41.9474,297300.0
2015-04-21 09:30:00,56.47,56.65,56.17,56.25,77600.0,42.0367,42.1707,41.8134,41.873,77600.0
2015-04-21 09:35:00,56.23,56.3,55.9,56.0,58800.0,41.8581,41.9102,41.6124,41.6869,58800.0
2015-04-21 09:40:00,56.0,56.04,55.77,55.8,93500.0,41.6869,41.7166,41.5156,41.538,93500.0
2015-04-21 09:45:00,55.8,55.91,55.67,55.71,149900.0,41.538,41.6199,41.4412,41.471,149900.0
2015-04-21 09:50:00,55.7,55.78,55.63,55.68,141800.0,41.4635,41.5231,41.4114,41.4486,141800.0
2015-04-21 09:55:00,55.71,55.75,55.5,55.6,92600.0,41.471,41.5008,41.3147,41.3891,92600.0
2015-04-21 10:00:00,55.63,55.71,55.38,55.4,216600.0,41.4114,41.471,41.2253,41.2402,216600.0
2015-04-21 10:05:00,55.42,55.47,55.29,55.47,54200.0,41.2551,41.2923,41.1583,41.2923,54200.0
2015-04-21 10:10:00,55.47,55.59,55.46,55.49,42200.0,41.2923,41.3816,41.2849,41.3072,42200.0
2015-04-21 10:15:00,55.49,55.69,55.47,55.6,46200.0,41.3072,41.4561,41.2923,41.3891,46200.0
2015-04-21 10:20:00,55.59,55.65,55.54,55.6,31800.0,41.3816,41.4263,41.3444,41.3891,31800.0
2015-04-21 10:25:00,55.61,55.66,55.58,55.62,191600.0,41.3965,41.4338,41.3742,41.404,191600.0
2015-04-21 10:30:00,55.62,55.77,55.58,55.69,80000.0,41.404,41.5156,41.3742,41.4561,80000.0
2015-04-21 10:35:00,55.7,55.75,55.63,55.75,47000.0,41.4635,41.5008,41.4114,41.5008,47000.0
2015-04-21 10:40:00,55.75,55.87,55.71,55.73,42600.0,41.5008,41.5901,41.471,41.4859,42600.0
2015-04-21 10:45:00,55.75,55.8,55.72,55.76,30200.0,41.5008,41.538,41.4784,41.5082,30200.0
2015-04-21 10:50:00,55.77,55.8,55.72,55.73,21800.0,41.5156,41.538,41.4784,41.4859,21800.0
2015-04-21 10:55:00,55.73,55.74,55.63,55.71,43800.0,41.4859,41.4933,41.4114,41.471,43800.0
2015-04-21 11:00:00,55.7,55.82,55.69,55.81,25400.0,41.4635,41.5529,41.4561,41.5454,25400.0
2015-04-21 11:05:00,55.82,55.95,55.82,55.95,41700.0,41.5529,41.6496,41.5529,41.6496,41700.0
2015-04-21 11:10:00,55.94,56.0,55.94,55.98,16000.0,41.6422,41.6869,41.6422,41.672,16000.0
2015-04-21 11:15:00,55.98,56.0,55.88,55.9,49900.0,41.672,41.6869,41.5975,41.6124,49900.0
2015-04-21 11:20:00,55.91,55.93,55.83,55.9,56800.0,41.6199,41.6347,41.5603,41.6124,56800.0
2015-04-21 11:25:00,55.9,55.9,55.82,55.86,49500.0,41.6124,41.6124,41.5529,41.5826,49500.0
2015-04-21 11:30:00,55.86,55.88,55.61,55.61,63000.0,41.5826,41.5975,41.3965,41.3965,63000.0
2015-04-21 11:35:00,55.58,55.67,55.58,55.63,48500.0,41.3742,41.4412,41.3742,41.4114,48500.0
2015-04-21 11:40:00,55.64,55.66,55.61,55.64,35900.0,41.4189,41.4338,41.3965,41.4189,35900.0
2015-04-21 11:45:00,55.63,55.63,55.5,55.54,34100.0,41.4114,41.4114,41.3147,41.3444,34100.0
2015-04-21 11:50:00,55.53,55.55,55.43,55.51,28200.0,41.337,41.3519,41.2625,41.3221,28200.0
2015-04-21 11:55:00,55.51,55.56,55.49,55.56,26400.0,41.3221,41.3593,41.3072,41.3593,26400.0
2015-04-21 12:00:00,55.57,55.62,55.49,55.52,49600.0,41.3668,41.404,41.3072,41.3295,49600.0
2015-04-21 12:05:00,55.52,55.53,55.42,55.45,50600.0,41.3295,41.337,41.2551,41.2774,50600.0
2015-04-21 12:10:00,55.45,55.45,55.38,55.39,38000.0,41.2774,41.2774,41.2253,41.2328,38000.0
2015-04-21 12:15:00,55.4,55.4,55.3,55.3,56000.0,41.2402,41.2402,41.1658,41.1658,56000.0
2015-04-21 12:20:00,55.3,55.35,55.24,55.35,116200.0,41.1658,41.203,41.1211,41.203,116200.0
2015-04-21 12:25:00,55.36,55.41,55.35,55.4,67300.0,41.2104,41.2477,41.203,41.2402,67300.0
2015-04-21 12:30:00,55.4,55.41,55.31,55.31,55400.0,41.2402,41.2477,41.1732,41.1732,55400.0
2015-04-21 12:35:00,55.32,55.32,55.25,55.27,61400.0,41.1807,41.1807,41.1285,41.1434,61400.0
2015-04-21 12:40:00,55.27,55.28,55.21,55.22,92400.0,41.1434,41.1509,41.0988,41.1062,92400.0
2015-04-21 12:45:00,55.22,55.23,55.13,55.19,94200.0,41.1062,41.1137,41.0392,41.0839,94200.0
2015-04-21 12:50:00,55.19,55.3,55.19,55.29,97000.0,41.0839,41.1658,41.0839,41.1583,97000.0
2015-04-21 12:55:00,55.29,55.31,55.28,55.29,27000.0,41.1583,41.1732,41.1509,41.1583,27000.0
2015-04-21 13:00:00,55.3,55.3,55.25,55.28,39900.0,41.1658,41.1658,41.1285,41.1509,39900.0
2015-04-21 13:05:00,55.28,55.32,55.28,55.3,26300.0,41.1509,41.1807,41.1509,41.1658,26300.0
2015-04-21 13:10:00,55.31,55.32,55.29,55.29,55400.0,41.1732,41.1807,41.1583,41.1583,55400.0
2015-04-21 13:15:00,55.3,55.3,55.22,55.28,58400.0,41.1658,41.1658,41.1062,41.1509,58400.0
2015-04-21 13:20:00,55.28,55.3,55.28,55.29,18200.0,41.1509,41.1658,41.1509,41.1583,18200.0
2015-04-21 13:25:00,55.3,55.34,55.29,55.3,47700.0,41.1658,41.1955,41.1583,41.1658,47700.0
2015-04-21 13:30:00,55.3,55.31,55.26,55.29,74300.0,41.1658,41.1732,41.136,41.1583,74300.0
2015-04-21 13:35:00,55.29,55.29,55.15,55.16,68600.0,41.1583,41.1583,41.0541,41.0616,68600.0
2015-04-21 13:40:00,55.17,55.17,55.06,55.11,89500.0,41.069,41.069,40.9871,41.0243,89500.0
2015-04-21 13:45:00,55.11,55.21,55.1,55.13,36700.0,41.0243,41.0988,41.0169,41.0392,36700.0
2015-04-21 13:50:00,55.14,55.17,55.13,55.15,25200.0,41.0467,41.069,41.0392,41.0541,25200.0
2015-04-21 13:55:00,55.15,55.16,55.09,55.11,64300.0,41.0541,41.0616,41.0094,41.0243,64300.0
2015-04-21 14:00:00,55.11,55.11,55.06,55.08,60100.0,41.0243,41.0243,40.9871,41.002,60100.0
2015-04-21 14:05:00,55.09,55.2,55.06,55.2,72800.0,41.0094,41.0913,40.9871,41.0913,72800.0
2015-04-21 14:10:00,55.2,55.26,55.19,55.26,32600.0,41.0913,41.136,41.0839,41.136,32600.0
2015-04-21 14:15:00,55.26,55.3,55.25,55.3,52500.0,41.136,41.1658,41.1285,41.1658,52500.0
2015-04-21 14:20:00,55.3,55.32,55.27,55.29,57400.0,41.1658,41.1807,41.1434,41.1583,57400.0
2015-04-21 14:25:00,55.29,55.31,55.21,55.31,39400.0,41.1583,41.1732,41.0988,41.1732,39400.0
2015-04-21 14:30:00,55.31,55.38,55.3,55.35,39200.0,41.1732,41.2253,41.1658,41.203,39200.0
2015-04-21 14:35:00,55.35,55.36,55.2,55.24,45600.0,41.203,41.2104,41.0913,41.1211,45600.0
2015-04-21 14:40:00,55.24,55.26,55.2,55.2,38000.0,41.1211,41.136,41.0913,41.0913,38000.0
2015-04-21 14:45:00,55.2,55.21,55.13,55.2,55600.0,41.0913,41.0988,41.0392,41.0913,55600.0
2015-04-21 14:50:00,55.19,55.23,55.14,55.14,38800.0,41.0839,41.1137,41.0467,41.0467,38800.0
2015-04-21 14:55:00,55.14,55.15,55.08,55.11,49600.0,41.0467,41.0541,41.002,41.0243,49600.0
2015-04-21 15:00:00,55.13,55.23,55.13,55.22,43800.0,41.0392,41.1137,41.0392,41.1062,43800.0
2015-04-21 15:05:00,55.21,55.25,55.19,55.23,40800.0,41.0988,41.1285,41.0839,41.1137,40800.0
2015-04-21 15:10:00,55.23,55.28,55.23,55.27,48200.0,41.1137,41.1509,41.1137,41.1434,48200.0
2015-04-21 15:15:00,55.27,55.29,55.25,55.26,45000.0,41.1434,41.1583,41.1285,41.136,45000.0
2015-04-21 15:20:00,55.26,55.32,55.23,55.29,99600.0,41.136,41.1807,41.1137,41.1583,99600.0
2015-04-21 15:25:00,55.3,55.31,55.28,55.31,59600.0,41.1658,41.1732,41.1509,41.1732,59600.0
2015-04-21 15:30:00,55.3,55.31,55.27,55.27,76800.0,41.1658,41.1732,41.1434,41.1434,76800.0
2015-04-21 15:35:00,55.27,55.28,55.17,55.17,99500.0,41.1434,41.1509,41.069,41.069,99500.0
2015-04-21 15:40:00,55.18,55.25,55.17,55.17,136200.0,41.0764,41.1285,41.069,41.069,136200.0
2015-04-21 15:45:00,55.18,55.39,55.17,55.36,247600.0,41.0764,41.2328,41.069,41.2104,247600.0
2015-04-21 15:50:00,55.35,55.42,55.29,55.42,248400.0,41.203,41.2551,41.1583,41.2551,248400.0
2015-04-21 15:55:00,55.42,55.44,55.35,55.44,351400.0,41.2551,41.27,41.203,41.27,351400.0
2015-04-22 09:30:00,55.55,55.89,55.55,55.82,92500.0,41.3519,41.605,41.3519,41.5529,92500.0
2015-04-22 09:35:00,55.86,55.86,55.69,55.82,52600.0,41.5826,41.5826,41.4561,41.5529,52600.0
2015-04-22 09:40:00,55.84,55.89,55.56,55.56,57300.0,41.5678,41.605,41.3593,41.3593,57300.0
2015-04-22 09:45:00,55.56,55.67,55.48,55.52,40300.0,41.3593,41.4412,41.2998,41.3295,40300.0
2015-04-22 09:50:00,55.56,55.73,55.4,55.46,33700.0,41.3593,41.4859,41.2402,41.2849,33700.0
2015-04-22 09:55:00,55.46,55.57,55.41,55.46,28400.0,41.2849,41.3668,41.2477,41.2849,28400.0
2015-04-22 10:00:00,55.43,55.44,55.26,55.29,34500.0,41.2625,41.27,41.136,41.1583,34500.0
2015-04-22 10:05:00,55.3,55.39,55.24,55.35,55100.0,41.1658,41.2328,41.1211,41.203,55100.0
2015-04-22 10:10:00,55.34,55.48,55.31,55.47,35000.0,41.1955,41.2998,41.1732,41.2923,35000.0
2015-04-22 10:15:00,55.46,55.62,55.41,55.61,32800.0,41.2849,41.404,41.2477,41.3965,32800.0
2015-04-22 10:20:00,55.62,55.63,55.48,55.52,30100.0,41.404,41.4114,41.2998,41.3295,30100.0
2015-04-22 10:25:00,55.53,55.59,55.49,55.55,26500.0,41.337,41.3816,41.3072,41.3519,26500.0
2015-04-22 10:30:00,55.55,55.67,55.52,55.66,65500.0,41.3519,41.4412,41.3295,41.4338,65500.0
2015-04-22 10:35:00,55.64,55.75,55.6,55.73,40400.0,41.4189,41.5008,41.3891,41.4859,40400.0
2015-04-22 10:40:00,55.74,55.78,55.63,55.75,48400.0,41.4933,41.5231,41.4114,41.5008,48400.0
2015-04-22 10:45:00,55.73,55.91,55.68,55.91,74100.0,41.4859,41.6199,41.4486,41.6199,74100.0
2015-04-22 10:50:00,55.89,55.94,55.78,55.83,40600.0,41.605,41.6422,41.5231,41.5603,40600.0
2015-04-22 10:55:00,55.81,55.98,55.78,55.96,19400.0,41.5454,41.672,41.5231,41.6571,19400.0
2015-04-22 11:00:00,55.95,55.97,55.82,55.87,39900.0,41.6496,41.6645,41.5529,41.5901,39900.0
2015-04-22 11:05:00,55.86,55.91,55.78,55.89,47900.0,41.5826,41.6199,41.5231,41.605,47900.0
2015-04-22 11:10:00,55.87,55.93,55.78,55.92,43300.0,41.5901,41.6347,41.5231,41.6273,43300.0
2015-04-22 11:15:00,55.92,56.05,55.92,55.99,114300.0,41.6273,41.7241,41.6273,41.6794,114300.0
2015-04-22 11:20:00,55.99,56.05,55.89,55.98,85100.0,41.6794,41.7241,41.605,41.672,85100.0
2015-04-22 11:25:00,55.99,56.2,55.98,56.2,61100.0,41.6794,41.8357,41.672,41.8357,61100.0
2015-04-22 11:30:00,56.2,56.28,56.17,56.18,65600.0,41.8357,41.8953,41.8134,41.8208,65600.0
2015-04-22 11:35:00,56.18,56.18,56.06,56.06,46100.0,41.8208,41.8208,41.7315,41.7315,46100.0
2015-04-22 11:40:00,56.08,56.15,56.01,56.13,34100.0,41.7464,41.7985,41.6943,41.7836,34100.0
2015-04-22 11:45:00,56.13,56.24,56.11,56.12,38100.0,41.7836,41.8655,41.7687,41.7762,38100.0
2015-04-22 11:50:00,56.12,56.12,55.98,56.07,28800.0,41.7762,41.7762,41.672,41.739,28800.0
2015-04-22 11:55:00,56.09,56.16,56.05,56.07,30500.0,41.7539,41.806,41.7241,41.739,30500.0
2015-04-22 12:00:00,56.06,56.11,55.9,55.94,42400.0,41.7315,41.7687,41.6124,41.6422,42400.0
2015-04-22 12:05:00,55.93,55.98,55.9,55.95,18800.0,41.6347,41.672,41.6124,41.6496,18800.0
2015-04-22 12:10:00,55.94,56.11,55.92,56.04,32500.0,41.6422,41.7687,41.6273,41.7166,32500.0
2015-04-22 12:15:00,56.04,56.08,55.98,56.05,22500.0,41.7166,41.7464,41.672,41.7241,22500.0
2015-04-22 12:20:00,56.05,56.1,56.03,56.08,36300.0,41.7241,41.7613,41.7092,41.7464,36300.0
2015-04-22 12:25:00,56.07,56.09,55.97,56.05,17800.0,41.739,41.7539,41.6645,41.7241,17800.0
2015-04-22 12:30:00,56.06,56.1,55.95,55.96,38400.0,41.7315,41.7613,41.6496,41.6571,38400.0
2015-04-22 12:35:00,55.96,56.13,55.94,56.08,56700.0,41.6571,41.7836,41.6422,41.7464,56700.0
2015-04-22 12:40:00,56.09,56.09,55.99,56.03,57900.0,41.7539,41.7539,41.6794,41.7092,57900.0
2015-04-22 12:45:00,56.05,56.11,55.99,56.05,36900.0,41.7241,41.7687,41.6794,41.7241,36900.0
2015-04-22 12:50:00,56.04,56.1,56.01,56.04,29600.0,41.7166,41.7613,41.6943,41.7166,29600.0
2015-04-22 12:55:00,56.04,56.07,56.0,56.05,47900.0,41.7166,41.739,41.6869,41.7241,47900.0
2015-04-22 13:00:00,56.04,56.04,55.92,55.99,49100.0,41.7166,41.7166,41.6273,41.6794,49100.0
2015-04-22 13:05:00,55.99,56.02,55.94,56.01,31100.0,41.6794,41.7017,41.6422,41.6943,31100.0
2015-04-22 13:10:00,56.01,56.02,55.98,56.0,20800.0,41.6943,41.7017,41.672,41.6869,20800.0
2015-04-22 13:15:00,56.01,56.02,55.97,56.0,35400.0,41.6943,41.7017,41.6645,41.6869,35400.0
2015-04-22 13:20:00,56.0,56.05,55.95,56.01,25200.0,41.6869,41.7241,41.6496,41.6943,25200.0
2015-04-22 13:25:00,56.02,56.03,55.97,56.03,44400.0,41.7017,41.7092,41.6645,41.7092,44400.0
2015-04-22 13:30:00,56.02,56.03,55.99,56.0,26400.0,41.7017,41.7092,41.6794,41.6869,26400.0
2015-04-22 13:35:00,55.99,55.99,55.93,55.99,20200.0,41.6794,41.6794,41.6347,41.6794,20200.0
2015-04-22 13:40:00,55.98,56.14,55.98,56.13,40200.0,41.672,41.7911,41.672,41.7836,40200.0
2015-04-22 13:45:00,56.13,56.24,56.12,56.23,21300.0,41.7836,41.8655,41.7762,41.8581,21300.0
2015-04-22 13:50:00,56.22,56.29,56.18,56.27,34600.0,41.8506,41.9027,41.8208,41.8878,34600.0
2015-04-22 13:55:00,56.28,56.39,56.26,56.37,41000.0,41.8953,41.9772,41.8804,41.9623,41000.0
2015-04-22 14:00:00,56.36,56.36,56.22,56.34,59900.0,41.9548,41.9548,41.8506,41.94,59900.0
2015-04-22 14:05:00,56.34,56.35,56.25,56.3,39400.0,41.94,41.9474,41.873,41.9102,39400.0
2015-04-22 14:10:00,56.3,56.32,56.26,56.3,20600.0,41.9102,41.9251,41.8804,41.9102,20600.0
2015-04-22 14:15:00,56.3,56.44,56.3,56.43,30000.0,41.9102,42.0144,41.9102,42.007,30000.0
2015-04-22 14:20:00,56.42,56.47,56.39,56.47,37000.0,41.9995,42.0367,41.9772,42.0367,37000.0
2015-04-22 14:25:00,56.47,56.58,56.46,56.53,72100.0,42.0367,42.1186,42.0293,42.0814,72100.0
2015-04-22 14:30:00,56.54,56.63,56.49,56.51,58300.0,42.0888,42.1558,42.0516,42.0665,58300.0
2015-04-22 14:35:00,56.51,56.56,56.5,56.54,42500.0,42.0665,42.1037,42.0591,42.0888,42500.0
2015-04-22 14:40:00,56.53,56.62,56.53,56.59,37800.0,42.0814,42.1484,42.0814,42.1261,37800.0
2015-04-22 14:45:00,56.58,56.64,56.55,56.58,52800.0,42.1186,42.1633,42.0963,42.1186,52800.0
2015-04-22 14:50:00,56.58,56.6,56.54,56.56,45100.0,42.1186,42.1335,42.0888,42.1037,45100.0
2015-04-22 14:55:00,56.54,56.62,56.52,56.54,30500.0,42.0888,42.1484,42.0739,42.0888,30500.0
2015-04-22 15:00:00,56.54,56.63,56.5,56.54,87400.0,42.0888,42.1558,42.0591,42.0888,87400.0
2015-04-22 15:05:00,56.52,56.62,56.52,56.58,56800.0,42.0739,42.1484,42.0739,42.1186,56800.0
2015-04-22 15:10:00,56.59,56.62,56.52,56.57,32000.0,42.1261,42.1484,42.0739,42.1112,32000.0
2015-04-22 15:15:00,56.58,56.58,56.51,56.53,51000.0,42.1186,42.1186,42.0665,42.0814,51000.0
2015-04-22 15:20:00,56.53,56.57,56.42,56.43,89400.0,42.0814,42.1112,41.9995,42.007,89400.0
2015-04-22 15:25:00,56.43,56.48,56.41,56.44,63800.0,42.007,42.0442,41.9921,42.0144,63800.0
2015-04-22 15:30:00,56.44,56.46,56.42,56.43,75500.0,42.0144,42.0293,41.9995,42.007,75500.0
2015-04-22 15:35:00,56.43,56.45,56.37,56.43,85500.0,42.007,42.0218,41.9623,42.007,85500.0
2015-04-22 15:40:00,56.43,56.43,56.25,56.27,93200.0,42.007,42.007,41.873,41.8878,93200.0
2015-04-22 15:45:00,56.28,56.28,56.22,56.27,153600.0,41.8953,41.8953,41.8506,41.8878,153600.0
2015-04-22 15:50:00,56.26,56.27,56.18,56.24,161300.0,41.8804,41.8878,41.8208,41.8655,161300.0
2015-04-22 15:55:00,56.24,56.44,56.23,56.41,328300.0,41.8655,42.0144,41.8581,41.9921,328300.0
2015-04-23 09:30:00,54.79,54.8,54.23,54.62,484900.0,40.7861,40.7936,40.3693,40.6596,484900.0
2015-04-23 09:35:00,54.64,54.9,54.12,54.61,323100.0,40.6745,40.868,40.2874,40.6521,323100.0
2015-04-23 09:40:00,54.61,54.79,54.24,54.54,158400.0,40.6521,40.7861,40.3767,40.6,158400.0
2015-04-23 09:45:00,54.5,54.72,54.32,54.38,135700.0,40.5702,40.734,40.4362,40.4809,135700.0
2015-04-23 09:50:00,54.39,54.52,54.3,54.46,143700.0,40.4884,40.5851,40.4214,40.5405,143700.0
2015-04-23 09:55:00,54.47,54.64,54.35,54.53,114600.0,40.5479,40.6745,40.4586,40.5926,114600.0
2015-04-23 10:00:00,54.53,54.56,54.38,54.48,147300.0,40.5926,40.6149,40.4809,40.5554,147300.0
2015-04-23 10:05:00,54.46,54.47,54.1,54.24,139200.0,40.5405,40.5479,40.2725,40.3767,139200.0
2015-04-23 10:10:00,54.24,54.24,54.0,54.02,183400.0,40.3767,40.3767,40.198,40.2129,183400.0
2015-04-23 10:15:00,54.02,54.34,53.99,54.2,116500.0,40.2129,40.4511,40.1906,40.3469,116500.0
2015-04-23 10:20:00,54.2,54.32,54.14,54.16,73800.0,40.3469,40.4362,40.3023,40.3171,73800.0
2015-04-23 10:25:00,54.16,54.37,54.15,54.2,125100.0,40.3171,40.4735,40.3097,40.3469,125100.0
2015-04-23 10:30:00,54.19,54.26,54.17,54.26,71200.0,40.3395,40.3916,40.3246,40.3916,71200.0
2015-04-23 10:35:00,54.25,54.42,54.25,54.34,112300.0,40.3841,40.5107,40.3841,40.4511,112300.0
2015-04-23 10:40:00,54.35,54.36,54.29,54.3,47800.0,40.4586,40.466,40.4139,40.4214,47800.0
2015-04-23 10:45:00,54.3,54.39,54.3,54.35,81300.0,40.4214,40.4884,40.4214,40.4586,81300.0
2015-04-23 10:50:00,54.34,54.5,54.33,54.5,158800.0,40.4511,40.5702,40.4437,40.5702,158800.0
2015-04-23 10:55:00,54.48,54.62,54.42,54.54,169600.0,40.5554,40.6596,40.5107,40.6,169600.0
2015-04-23 11:00:00,54.57,54.74,54.55,54.64,73000.0,40.6224,40.7489,40.6075,40.6745,73000.0
2015-04-23 11:05:00,54.66,55.0,54.5,54.9,167100.0,40.6893,40.9424,40.5702,40.868,167100.0
2015-04-23 11:10:00,54.86,55.03,54.86,54.92,229700.0,40.8382,40.9648,40.8382,40.8829,229700.0
2015-04-23 11:15:00,54.91,55.0,54.89,54.95,133000.0,40.8755,40.9424,40.8606,40.9052,133000.0
2015-04-23 11:20:00,54.95,55.0,54.92,55.0,81800.0,40.9052,40.9424,40.8829,40.9424,81800.0
2015-04-23 11:25:00,55.0,55.0,54.81,54.93,65600.0,40.9424,40.9424,40.801,40.8903,65600.0
2015-04-23 11:30:00,54.93,55.16,54.86,55.08,139900.0,40.8903,41.0616,40.8382,41.002,139900.0
2015-04-23 11:35:00,55.08,55.44,55.03,55.43,179400.0,41.002,41.27,40.9648,41.2625,179400.0
2015-04-23 11:40:00,55.43,55.82,55.42,55.76,226100.0,41.2625,41.5529,41.2551,41.5082,226100.0
2015-04-23 11:45:00,55.76,55.78,55.4,55.41,99100.0,41.5082,41.5231,41.2402,41.2477,99100.0
2015-04-23 11:50:00,55.4,55.52,55.32,55.48,64200.0,41.2402,41.3295,41.1807,41.2998,64200.0
2015-04-23 11:55:00,55.5,55.51,55.31,55.36,85000.0,41.3147,41.3221,41.1732,41.2104,85000.0
2015-04-23 12:00:00,55.33,55.36,55.21,55.21,43100.0,41.1881,41.2104,41.0988,41.0988,43100.0
2015-04-23 12:05:00,55.2,55.24,55.1,55.19,64800.0,41.0913,41.1211,41.0169,41.0839,64800.0
2015-04-23 12:10:00,55.2,55.22,55.04,55.07,60700.0,41.0913,41.1062,40.9722,40.9946,60700.0
2015-04-23 12:15:00,55.08,55.19,55.05,55.12,69400.0,41.002,41.0839,40.9797,41.0318,69400.0
2015-04-23 12:20:00,55.12,55.22,55.12,55.18,36600.0,41.0318,41.1062,41.0318,41.0764,36600.0
2015-04-23 12:25:00,55.18,55.26,55.13,55.2,42900.0,41.0764,41.136,41.0392,41.0913,42900.0
2015-04-23 12:30:00,55.18,55.22,55.04,55.13,69100.0,41.0764,41.1062,40.9722,41.0392,69100.0
2015-04-23 12:35:00,55.13,55.34,55.11,55.28,66900.0,41.0392,41.1955,41.0243,41.1509,66900.0
2015-04-23 12:40:00,55.29,55.37,55.22,55.22,35600.0,41.1583,41.2179,41.1062,41.1062,35600.0
2015-04-23 12:45:00,55.21,55.32,55.2,55.24,20000.0,41.0988,41.1807,41.0913,41.1211,20000.0
2015-04-23 12:50:00,55.27,55.29,55.18,55.2,28100.0,41.1434,41.1583,41.0764,41.0913,28100.0
2015-04-23 12:55:00,55.21,55.28,55.18,55.19,26700.0,41.0988,41.1509,41.0764,41.0839,26700.0
2015-04-23 13:00:00,55.19,55.26,55.13,55.13,42400.0,41.0839,41.136,41.0392,41.0392,42400.0
2015-04-23 13:05:00,55.14,55.2,55.12,55.14,27600.0,41.0467,41.0913,41.0318,41.0467,27600.0
2015-04-23 13:10:00,55.13,55.23,55.12,55.21,40300.0,41.0392,41.1137,41.0318,41.0988,40300.0
2015-04-23 13:15:00,55.21,55.23,55.12,55.16,30100.0,41.0988,41.1137,41.0318,41.0616,30100.0
2015-04-23 13:20:00,55.16,55.16,55.07,55.07,31000.0,41.0616,41.0616,40.9946,40.9946,31000.0
2015-04-23 13:25:00,55.06,55.07,55.01,55.02,51600.0,40.9871,40.9946,40.9499,40.9573,51600.0
2015-04-23 13:30:00,55.02,55.1,55.0,55.08,35100.0,40.9573,41.0169,40.9424,41.002,35100.0
2015-04-23 13:35:00,55.1,55.18,55.1,55.16,18300.0,41.0169,41.0764,41.0169,41.0616,18300.0
2015-04-23 13:40:00,55.16,55.21,55.09,55.14,42600.0,41.0616,41.0988,41.0094,41.0467,42600.0
2015-04-23 13:45:00,55.14,55.22,55.13,55.21,26500.0,41.0467,41.1062,41.0392,41.0988,26500.0
2015-04-23 13:50:00,55.21,55.22,55.17,55.21,43900.0,41.0988,41.1062,41.069,41.0988,43900.0
2015-04-23 13:55:00,55.2,55.45,55.19,55.31,88200.0,41.0913,41.2774,41.0839,41.1732,88200.0
2015-04-23 14:00:00,55.31,55.45,55.29,55.38,37400.0,41.1732,41.2774,41.1583,41.2253,37400.0
2015-04-23 14:05:00,55.4,55.49,55.39,55.45,37100.0,41.2402,41.3072,41.2328,41.2774,37100.0
2015-04-23 14:10:00,55.46,55.52,55.43,55.45,68800.0,41.2849,41.3295,41.2625,41.2774,68800.0
2015-04-23 14:15:00,55.45,55.6,55.44,55.54,59600.0,41.2774,41.3891,41.27,41.3444,59600.0
2015-04-23 14:20:00,55.53,55.59,55.52,55.53,133100.0,41.337,41.3816,41.3295,41.337,133100.0
2015-04-23 14:25:00,55.54,55.55,55.48,55.49,38000.0,41.3444,41.3519,41.2998,41.3072,38000.0
2015-04-23 14:30:00,55.49,55.58,55.49,55.52,47300.0,41.3072,41.3742,41.3072,41.3295,47300.0
2015-04-23 14:35:00,55.53,55.55,55.48,55.55,59000.0,41.337,41.3519,41.2998,41.3519,59000.0
2015-04-23 14:40:00,55.54,55.54,55.43,55.49,68500.0,41.3444,41.3444,41.2625,41.3072,68500.0
2015-04-23 14:45:00,55.51,55.52,55.32,55.32,93400.0,41.3221,41.3295,41.1807,41.1807,93400.0
2015-04-23 14:50:00,55.31,55.35,55.12,55.15,85500.0,41.1732,41.203,41.0318,41.0541,85500.0
2015-04-23 14:55:00,55.16,55.2,55.1,55.11,48200.0,41.0616,41.0913,41.0169,41.0243,48200.0
2015-04-23 15:00:00,55.11,55.28,55.1,55.23,65300.0,41.0243,41.1509,41.0169,41.1137,65300.0
2015-04-23 15:05:00,55.24,55.3,55.19,55.25,37400.0,41.1211,41.1658,41.0839,41.1285,37400.0
2015-04-23 15:10:00,55.25,55.37,55.24,55.29,56500.0,41.1285,41.2179,41.1211,41.1583,56500.0
2015-04-23 15:15:00,55.3,55.37,55.28,55.37,95500.0,41.1658,41.2179,41.1509,41.2179,95500.0
2015-04-23 15:20:00,55.37,55.37,55.24,55.26,79600.0,41.2179,41.2179,41.1211,41.136,79600.0
2015-04-23 15:25:00,55.26,55.31,55.25,55.28,74800.0,41.136,41.1732,41.1285,41.1509,74800.0
2015-04-23 15:30:00,55.28,55.3,55.06,55.07,141000.0,41.1509,41.1658,40.9871,40.9946,141000.0
2015-04-23 15:35:00,55.06,55.12,55.01,55.11,151000.0,40.9871,41.0318,40.9499,41.0243,151000.0
2015-04-23 15:40:00,55.12,55.14,55.09,55.12,145900.0,41.0318,41.0467,41.0094,41.0318,145900.0
2015-04-23 15:45:00,55.12,55.14,55.08,55.1,149600.0,41.0318,41.0467,41.002,41.0169,149600.0
2015-04-23 15:50:00,55.09,55.17,55.06,55.17,183300.0,41.0094,41.069,40.9871,41.069,183300.0
2015-04-23 15:55:00,55.17,55.2,55.1,55.11,396100.0,41.069,41.0913,41.0169,41.0243,396100.0
2015-04-24 09:30:00,55.62,55.81,55.31,55.33,108800.0,41.404,41.5454,41.1732,41.1881,108800.0
2015-04-24 09:35:00,55.31,55.64,55.31,55.54,56900.0,41.1732,41.4189,41.1732,41.3444,56900.0
2015-04-24 09:40:00,55.51,55.94,55.44,55.76,125000.0,41.3221,41.6422,41.27,41.5082,125000.0
2015-04-24 09:45:00,55.72,55.87,55.7,55.71,50400.0,41.4784,41.5901,41.4635,41.471,50400.0
2015-04-24 09:50:00,55.7,55.78,55.59,55.65,37800.0,41.4635,41.5231,41.3816,41.4263,37800.0
2015-04-24 09:55:00,55.66,55.99,55.56,55.95,57900.0,41.4338,41.6794,41.3593,41.6496,57900.0
2015-04-24 10:00:00,55.93,56.05,55.88,55.95,74400.0,41.6347,41.7241,41.5975,41.6496,74400.0
2015-04-24 10:05:00,55.93,55.93,55.77,55.82,67600.0,41.6347,41.6347,41.5156,41.5529,67600.0
2015-04-24 10:10:00,55.82,55.99,55.82,55.96,54400.0,41.5529,41.6794,41.5529,41.6571,54400.0
2015-04-24 10:15:00,55.97,55.97,55.86,55.93,38100.0,41.6645,41.6645,41.5826,41.6347,38100.0
2015-04-24 10:20:00,55.92,55.99,55.85,55.97,21700.0,41.6273,41.6794,41.5752,41.6645,21700.0
2015-04-24 10:25:00,55.98,56.1,55.9,56.09,97100.0,41.672,41.7613,41.6124,41.7539,97100.0
2015-04-24 10:30:00,56.09,56.17,56.09,56.16,48600.0,41.7539,41.8134,41.7539,41.806,48600.0
2015-04-24 10:35:00,56.17,56.26,56.17,56.24,62400.0,41.8134,41.8804,41.8134,41.8655,62400.0
2015-04-24 10:40:00,56.25,56.39,56.19,56.33,119200.0,41.873,41.9772,41.8283,41.9325,119200.0
2015-04-24 10:45:00,56.33,56.39,56.31,56.32,66000.0,41.9325,41.9772,41.9176,41.9251,66000.0
2015-04-24 10:50:00,56.33,56.35,56.19,56.21,50500.0,41.9325,41.9474,41.8283,41.8432,50500.0
2015-04-24 10:55:00,56.2,56.24,56.17,56.19,34300.0,41.8357,41.8655,41.8134,41.8283,34300.0
2015-04-24 11:00:00,56.19,56.2,56.06,56.15,102900.0,41.8283,41.8357,41.7315,41.7985,102900.0
2015-04-24 11:05:00,56.14,56.17,56.12,56.14,24000.0,41.7911,41.8134,41.7762,41.7911,24000.0
2015-04-24 11:10:00,56.15,56.19,56.09,56.13,37700.0,41.7985,41.8283,41.7539,41.7836,37700.0
2015-04-24 11:15:00,56.09,56.09,56.02,56.07,37700.0,41.7539,41.7539,41.7017,41.739,37700.0
2015-04-24 11:20:00,56.06,56.09,56.03,56.07,65200.0,41.7315,41.7539,41.7092,41.739,65200.0
2015-04-24 11:25:00,56.08,56.1,56.07,56.09,39100.0,41.7464,41.7613,41.739,41.7539,39100.0
2015-04-24 11:30:00,56.09,56.11,55.93,55.97,64300.0,41.7539,41.7687,41.6347,41.6645,64300.0
2015-04-24 11:35:00,55.96,56.01,55.89,55.93,79000.0,41.6571,41.6943,41.605,41.6347,79000.0
2015-04-24 11:40:00,55.91,55.99,55.86,55.96,44900.0,41.6199,41.6794,41.5826,41.6571,44900.0
2015-04-24 11:45:00,55.95,55.97,55.87,55.87,20600.0,41.6496,41.6645,41.5901,41.5901,20600.0
2015-04-24 11:50:00,55.88,55.9,55.81,55.84,56000.0,41.5975,41.6124,41.5454,41.5678,56000.0
2015-04-24 11:55:00,55.82,55.84,55.78,55.79,41000.0,41.5529,41.5678,41.5231,41.5305,41000.0
2015-04-24 12:00:00,55.8,55.87,55.75,55.82,114300.0,41.538,41.5901,41.5008,41.5529,114300.0
2015-04-24 12:05:00,55.81,55.82,55.77,55.8,28600.0,41.5454,41.5529,41.5156,41.538,28600.0
2015-04-24 12:10:00,55.81,55.94,55.8,55.89,37500.0,41.5454,41.6422,41.538,41.605,37500.0
2015-04-24 12:15:00,55.9,55.94,55.88,55.93,12200.0,41.6124,41.6422,41.5975,41.6347,12200.0
2015-04-24 12:20:00,55.93,55.99,55.92,55.98,31300.0,41.6347,41.6794,41.6273,41.672,31300.0
2015-04-24 12:25:00,55.98,55.99,55.8,55.8,23500.0,41.672,41.6794,41.538,41.538,23500.0
2015-04-24 12:30:00,55.83,55.85,55.78,55.82,20200.0,41.5603,41.5752,41.5231,41.5529,20200.0
2015-04-24 12:35:00,55.81,55.81,55.76,55.8,11500.0,41.5454,41.5454,41.5082,41.538,11500.0
2015-04-24 12:40:00,55.79,55.81,55.68,55.7,29500.0,41.5305,41.5454,41.4486,41.4635,29500.0
2015-04-24 12:45:00,55.7,55.72,55.63,55.65,48400.0,41.4635,41.4784,41.4114,41.4263,48400.0
2015-04-24 12:50:00,55.65,55.72,55.62,55.67,16000.0,41.4263,41.4784,41.404,41.4412,16000.0
2015-04-24 12:55:00,55.63,55.72,55.63,55.69,19300.0,41.4114,41.4784,41.4114,41.4561,19300.0
2015-04-24 13:00:00,55.71,55.72,55.56,55.56,34700.0,41.471,41.4784,41.3593,41.3593,34700.0
2015-04-24 13:05:00,55.56,55.59,55.51,55.58,16600.0,41.3593,41.3816,41.3221,41.3742,16600.0
2015-04-24 13:10:00,55.57,55.64,55.55,55.62,32800.0,41.3668,41.4189,41.3519,41.404,32800.0
2015-04-24 13:15:00,55.61,55.7,55.61,55.66,39700.0,41.3965,41.4635,41.3965,41.4338,39700.0
2015-04-24 13:20:00,55.66,55.75,55.64,55.74,30900.0,41.4338,41.5008,41.4189,41.4933,30900.0
2015-04-24 13:25:00,55.73,55.74,55.65,55.69,22800.0,41.4859,41.4933,41.4263,41.4561,22800.0
2015-04-24 13:30:00,55.69,55.7,55.61,55.61,27200.0,41.4561,41.4635,41.3965,41.3965,27200.0
2015-04-24 13:35:00,55.61,55.64,55.54,55.55,34800.0,41.3965,41.4189,41.3444,41.3519,34800.0
2015-04-24 13:40:00,55.55,55.58,55.48,55.57,31000.0,41.3519,41.3742,41.2998,41.3668,31000.0
2015-04-24 13:45:00,55.57,55.57,55.46,55.48,122000.0,41.3668,41.3668,41.2849,41.2998,122000.0
2015-04-24 13:50:00,55.47,55.55,55.45,55.48,19500.0,41.2923,41.3519,41.2774,41.2998,19500.0
2015-04-24 13:55:00,55.48,55.56,55.47,55.54,15300.0,41.2998,41.3593,41.2923,41.3444,15300.0
2015-04-24 14:00:00,55.53,55.57,55.5,55.52,20200.0,41.337,41.3668,41.3147,41.3295,20200.0
2015-04-24 14:05:00,55.52,55.52,55.44,55.49,37900.0,41.3295,41.3295,41.27,41.3072,37900.0
2015-04-24 14:10:00,55.48,55.49,55.43,55.44,15300.0,41.2998,41.3072,41.2625,41.27,15300.0
2015-04-24 14:15:00,55.45,55.52,55.4,55.43,33400.0,41.2774,41.3295,41.2402,41.2625,33400.0
2015-04-24 14:20:00,55.43,55.47,55.37,55.43,31600.0,41.2625,41.2923,41.2179,41.2625,31600.0
2015-04-24 14:25:00,55.42,55.43,55.36,55.39,28900.0,41.2551,41.2625,41.2104,41.2328,28900.0
2015-04-24 14:30:00,55.39,55.43,55.35,55.43,27700.0,41.2328,41.2625,41.203,41.2625,27700.0
2015-04-24 14:35:00,55.43,55.44,55.37,55.4,36000.0,41.2625,41.27,41.2179,41.2402,36000.0
2015-04-24 14:40:00,55.4,55.44,55.38,55.43,32000.0,41.2402,41.27,41.2253,41.2625,32000.0
2015-04-24 14:45:00,55.44,55.45,55.33,55.35,50100.0,41.27,41.2774,41.1881,41.203,50100.0
2015-04-24 14:50:00,55.35,55.37,55.29,55.35,27900.0,41.203,41.2179,41.1583,41.203,27900.0
2015-04-24 14:55:00,55.34,55.35,55.28,55.29,24600.0,41.1955,41.203,41.1509,41.1583,24600.0
2015-04-24 15:00:00,55.28,55.36,55.19,55.35,58900.0,41.1509,41.2104,41.0839,41.203,58900.0
2015-04-24 15:05:00,55.35,55.38,55.31,55.32,26800.0,41.203,41.2253,41.1732,41.1807,26800.0
2015-04-24 15:10:00,55.32,55.36,55.29,55.32,56700.0,41.1807,41.2104,41.1583,41.1807,56700.0
2015-04-24 15:15:00,55.32,55.37,55.3,55.3,33300.0,41.1807,41.2179,41.1658,41.1658,33300.0
2015-04-24 15:20:00,55.31,55.31,55.23,55.23,49900.0,41.1732,41.1732,41.1137,41.1137,49900.0
2015-04-24 15:25:00,55.24,55.3,55.23,55.27,37700.0,41.1211,41.1658,41.1137,41.1434,37700.0
2015-04-24 15:30:00,55.28,55.28,55.18,55.2,70800.0,41.1509,41.1509,41.0764,41.0913,70800.0
2015-04-24 15:35:00,55.19,55.25,55.19,55.24,68800.0,41.0839,41.1285,41.0839,41.1211,68800.0
2015-04-24 15:40:00,55.23,55.27,55.23,55.25,52500.0,41.1137,41.1434,41.1137,41.1285,52500.0
2015-04-24 15:45:00,55.25,55.34,55.24,55.3,98300.0,41.1285,41.1955,41.1211,41.1658,98300.0
2015-04-24 15:50:00,55.31,55.33,55.28,55.29,87700.0,41.1732,41.1881,41.1509,41.1583,87700.0
2015-04-24 15:55:00,55.3,55.31,55.2,55.25,210600.0,41.1658,41.1732,41.0913,41.1285,210600.0
2015-04-27 09:30:00,55.5,55.7,55.33,55.36,94700.0,41.3147,41.4635,41.1881,41.2104,94700.0
2015-04-27 09:35:00,55.37,55.42,54.88,54.94,91100.0,41.2179,41.2551,40.8531,40.8978,91100.0
2015-04-27 09:40:00,54.93,54.96,54.79,54.87,78900.0,40.8903,40.9127,40.7861,40.8457,78900.0
2015-04-27 09:45:00,54.89,54.92,54.65,54.65,47100.0,40.8606,40.8829,40.6819,40.6819,47100.0
2015-04-27 09:50:00,54.64,54.86,54.64,54.78,36500.0,40.6745,40.8382,40.6745,40.7787,36500.0
2015-04-27 09:55:00,54.77,54.89,54.71,54.78,67400.0,40.7712,40.8606,40.7266,40.7787,67400.0
2015-04-27 10:00:00,54.8,54.97,54.71,54.84,62800.0,40.7936,40.9201,40.7266,40.8233,62800.0
2015-04-27 10:05:00,54.82,54.85,54.73,54.76,33300.0,40.8085,40.8308,40.7415,40.7638,33300.0
2015-04-27 10:10:00,54.75,54.82,54.74,54.76,27500.0,40.7563,40.8085,40.7489,40.7638,27500.0
2015-04-27 10:15:00,54.76,54.93,54.7,54.88,59700.0,40.7638,40.8903,40.7191,40.8531,59700.0
2015-04-27 10:20:00,54.87,55.01,54.84,54.96,76600.0,40.8457,40.9499,40.8233,40.9127,76600.0
2015-04-27 10:25:00,54.96,54.97,54.85,54.93,34100.0,40.9127,40.9201,40.8308,40.8903,34100.0
2015-04-27 10:30:00,54.93,55.0,54.91,54.99,22400.0,40.8903,40.9424,40.8755,40.935,22400.0
2015-04-27 10:35:00,54.99,55.01,54.88,55.0,34600.0,40.935,40.9499,40.8531,40.9424,34600.0
2015-04-27 10:40:00,55.0,55.01,54.96,54.99,55100.0,40.9424,40.9499,40.9127,40.935,55100.0
2015-04-27 10:45:00,54.99,55.01,54.94,54.99,21800.0,40.935,40.9499,40.8978,40.935,21800.0
2015-04-27 10:50:00,55.0,55.0,54.88,54.91,22600.0,40.9424,40.9424,40.8531,40.8755,22600.0
2015-04-27 10:55:00,54.9,54.91,54.84,54.84,22400.0,40.868,40.8755,40.8233,40.8233,22400.0
2015-04-27 11:00:00,54.83,54.85,54.77,54.85,80900.0,40.8159,40.8308,40.7712,40.8308,80900.0
2015-04-27 11:05:00,54.84,54.91,54.81,54.9,20500.0,40.8233,40.8755,40.801,40.868,20500.0
2015-04-27 11:10:00,54.89,54.97,54.84,54.95,33200.0,40.8606,40.9201,40.8233,40.9052,33200.0
2015-04-27 11:15:00,54.95,55.0,54.94,54.98,56600.0,40.9052,40.9424,40.8978,40.9276,56600.0
2015-04-27 11:20:00,54.97,55.03,54.95,55.0,69600.0,40.9201,40.9648,40.9052,40.9424,69600.0
2015-04-27 11:25:00,55.01,55.03,54.95,54.97,59200.0,40.9499,40.9648,40.9052,40.9201,59200.0
2015-04-27 11:30:00,54.99,55.11,54.98,55.04,117700.0,40.935,41.0243,40.9276,40.9722,117700.0
2015-04-27 11:35:00,55.05,55.14,55.04,55.07,50400.0,40.9797,41.0467,40.9722,40.9946,50400.0
2015-04-27 11:40:00,55.07,55.08,55.03,55.04,28000.0,40.9946,41.002,40.9648,40.9722,28000.0
2015-04-27 11:45:00,55.04,55.04,54.84,54.9,75300.0,40.9722,40.9722,40.8233,40.868,75300.0
2015-04-27 11:50:00,54.9,54.91,54.78,54.82,38700.0,40.868,40.8755,40.7787,40.8085,38700.0
2015-04-27 11:55:00,54.84,54.88,54.73,54.87,25800.0,40.8233,40.8531,40.7415,40.8457,25800.0
2015-04-27 12:00:00,54.87,54.87,54.8,54.85,17800.0,40.8457,40.8457,40.7936,40.8308,17800.0
2015-04-27 12:05:00,54.85,54.91,54.81,54.91,11300.0,40.8308,40.8755,40.801,40.8755,11300.0
2015-04-27 12:10:00,54.91,54.94,54.87,54.92,16800.0,40.8755,40.8978,40.8457,40.8829,16800.0
2015-04-27 12:15:00,54.9,54.91,54.75,54.76,18600.0,40.868,40.8755,40.7563,40.7638,18600.0
2015-04-27 12:20:00,54.75,54.85,54.75,54.84,20200.0,40.7563,40.8308,40.7563,40.8233,20200.0
2015-04-27 12:25:00,54.84,54.84,54.74,54.76,38800.0,40.8233,40.8233,40.7489,40.7638,38800.0
2015-04-27 12:30:00,54.77,54.77,54.65,54.68,50400.0,40.7712,40.7712,40.6819,40.7042,50400.0
2015-04-27 12:35:00,54.68,54.74,54.65,54.72,25100.0,40.7042,40.7489,40.6819,40.734,25100.0
2015-04-27 12:40:00,54.7,54.72,54.62,54.63,32400.0,40.7191,40.734,40.6596,40.667,32400.0
2015-04-27 12:45:00,54.63,54.63,54.55,54.57,36200.0,40.667,40.667,40.6075,40.6224,36200.0
2015-04-27 12:50:00,54.58,54.61,54.51,54.58,32300.0,40.6298,40.6521,40.5777,40.6298,32300.0
2015-04-27 12:55:00,54.57,54.6,54.54,54.56,20800.0,40.6224,40.6447,40.6,40.6149,20800.0
2015-04-27 13:00:00,54.56,54.58,54.51,54.53,57000.0,40.6149,40.6298,40.5777,40.5926,57000.0
2015-04-27 13:05:00,54.53,54.59,54.53,54.53,19300.0,40.5926,40.6372,40.5926,40.5926,19300.0
2015-04-27 13:10:00,54.53,54.54,54.41,54.5,53200.0,40.5926,40.6,40.5032,40.5702,53200.0
2015-04-27 13:15:00,54.5,54.57,54.47,54.53,25700.0,40.5702,40.6224,40.5479,40.5926,25700.0
2015-04-27 13:20:00,54.52,54.52,54.44,54.44,17900.0,40.5851,40.5851,40.5256,40.5256,17900.0
2015-04-27 13:25:00,54.43,54.56,54.4,54.55,16600.0,40.5181,40.6149,40.4958,40.6075,16600.0
2015-04-27 13:30:00,54.55,54.56,54.45,54.46,19600.0,40.6075,40.6149,40.533,40.5405,19600.0
2015-04-27 13:35:00,54.46,54.5,54.41,54.43,22600.0,40.5405,40.5702,40.5032,40.5181,22600.0
2015-04-27 13:40:00,54.45,54.58,54.44,54.55,37300.0,40.533,40.6298,40.5256,40.6075,37300.0
2015-04-27 13:45:00,54.55,54.59,54.49,54.49,6800.0,40.6075,40.6372,40.5628,40.5628,6800.0
2015-04-27 13:50:00,54.52,54.58,54.5,54.58,16200.0,40.5851,40.6298,40.5702,40.6298,16200.0
2015-04-27 13:55:00,54.58,54.58,54.53,54.54,17900.0,40.6298,40.6298,40.5926,40.6,17900.0
2015-04-27 14:00:00,54.54,54.62,54.54,54.6,15700.0,40.6,40.6596,40.6,40.6447,15700.0
2015-04-27 14:05:00,54.63,54.66,54.59,54.59,24900.0,40.667,40.6893,40.6372,40.6372,24900.0
2015-04-27 14:10:00,54.58,54.58,54.5,54.51,19200.0,40.6298,40.6298,40.5702,40.5777,19200.0
2015-04-27 14:15:00,54.51,54.52,54.45,54.49,20200.0,40.5777,40.5851,40.533,40.5628,20200.0
2015-04-27 14:20:00,54.47,54.56,54.45,54.47,24100.0,40.5479,40.6149,40.533,40.5479,24100.0
2015-04-27 14:25:00,54.47,54.59,54.47,54.56,18700.0,40.5479,40.6372,40.5479,40.6149,18700.0
2015-04-27 14:30:00,54.55,54.57,54.49,54.56,22400.0,40.6075,40.6224,40.5628,40.6149,22400.0
2015-04-27 14:35:00,54.56,54.61,54.52,54.53,22200.0,40.6149,40.6521,40.5851,40.5926,22200.0
2015-04-27 14:40:00,54.55,54.64,54.53,54.62,19000.0,40.6075,40.6745,40.5926,40.6596,19000.0
2015-04-27 14:45:00,54.61,54.67,54.59,54.67,26800.0,40.6521,40.6968,40.6372,40.6968,26800.0
2015-04-27 14:50:00,54.68,54.68,54.53,54.53,24300.0,40.7042,40.7042,40.5926,40.5926,24300.0
2015-04-27 14:55:00,54.54,54.56,54.44,54.54,32100.0,40.6,40.6149,40.5256,40.6,32100.0
2015-04-27 15:00:00,54.55,54.55,54.5,54.55,23000.0,40.6075,40.6075,40.5702,40.6075,23000.0
2015-04-27 15:05:00,54.56,54.57,54.46,54.47,23000.0,40.6149,40.6224,40.5405,40.5479,23000.0
2015-04-27 15:10:00,54.47,54.57,54.45,54.54,55000.0,40.5479,40.6224,40.533,40.6,55000.0
2015-04-27 15:15:00,54.54,54.58,54.39,54.4,48900.0,40.6,40.6298,40.4884,40.4958,48900.0
2015-04-27 15:20:00,54.41,54.42,54.34,54.34,69200.0,40.5032,40.5107,40.4511,40.4511,69200.0
2015-04-27 15:25:00,54.34,54.4,54.32,54.35,47900.0,40.4511,40.4958,40.4362,40.4586,47900.0
2015-04-27 15:30:00,54.35,54.37,54.31,54.33,55900.0,40.4586,40.4735,40.4288,40.4437,55900.0
2015-04-27 15:35:00,54.32,54.37,54.25,54.36,77500.0,40.4362,40.4735,40.3841,40.466,77500.0
2015-04-27 15:40:00,54.36,54.47,54.32,54.45,86800.0,40.466,40.5479,40.4362,40.533,86800.0
2015-04-27 15:45:00,54.44,54.46,54.37,54.46,98500.0,40.5256,40.5405,40.4735,40.5405,98500.0
2015-04-27 15:50:00,54.45,54.51,54.39,54.51,119100.0,40.533,40.5777,40.4884,40.5777,119100.0
2015-04-27 15:55:00,54.51,54.52,54.46,54.49,240400.0,40.5777,40.5851,40.5405,40.5628,240400.0
2015-04-28 09:30:00,54.54,54.99,54.51,54.88,116500.0,40.6,40.935,40.5777,40.8531,116500.0
2015-04-28 09:35:00,54.86,54.99,54.75,54.86,216500.0,40.8382,40.935,40.7563,40.8382,216500.0
2015-04-28 09:40:00,54.87,55.09,54.85,54.96,188800.0,40.8457,41.0094,40.8308,40.9127,188800.0
2015-04-28 09:45:00,54.96,55.1,54.93,54.98,365300.0,40.9127,41.0169,40.8903,40.9276,365300.0
2015-04-28 09:50:00,54.98,55.02,54.85,54.88,84800.0,40.9276,40.9573,40.8308,40.8531,84800.0
2015-04-28 09:55:00,54.87,55.27,54.83,55.14,239100.0,40.8457,41.1434,40.8159,41.0467,239100.0
2015-04-28 10:00:00,55.17,55.2,54.94,55.02,58700.0,41.069,41.0913,40.8978,40.9573,58700.0
2015-04-28 10:05:00,55.01,55.01,54.84,54.87,33500.0,40.9499,40.9499,40.8233,40.8457,33500.0
2015-04-28 10:10:00,54.88,55.02,54.81,54.81,34600.0,40.8531,40.9573,40.801,40.801,34600.0
2015-04-28 10:15:00,54.81,55.02,54.79,54.95,57000.0,40.801,40.9573,40.7861,40.9052,57000.0
2015-04-28 10:20:00,54.96,54.96,54.79,54.81,55800.0,40.9127,40.9127,40.7861,40.801,55800.0
2015-04-28 10:25:00,54.82,54.83,54.68,54.82,54400.0,40.8085,40.8159,40.7042,40.8085,54400.0
2015-04-28 10:30:00,54.85,54.97,54.81,54.95,47600.0,40.8308,40.9201,40.801,40.9052,47600.0
2015-04-28 10:35:00,54.95,55.01,54.9,55.0,40100.0,40.9052,40.9499,40.868,40.9424,40100.0
2015-04-28 10:40:00,55.0,55.14,54.99,55.13,67300.0,40.9424,41.0467,40.935,41.0392,67300.0
2015-04-28 10:45:00,55.14,55.54,55.14,55.4,225400.0,41.0467,41.3444,41.0467,41.2402,225400.0
2015-04-28 10:50:00,55.4,55.79,55.31,55.57,219800.0,41.2402,41.5305,41.1732,41.3668,219800.0
2015-04-28 10:55:00,55.56,55.57,55.38,55.51,96200.0,41.3593,41.3668,41.2253,41.3221,96200.0
2015-04-28 11:00:00,55.5,55.63,55.46,55.56,125000.0,41.3147,41.4114,41.2849,41.3593,125000.0
2015-04-28 11:05:00,55.57,55.7,55.46,55.49,74000.0,41.3668,41.4635,41.2849,41.3072,74000.0
2015-04-28 11:10:00,55.48,55.52,55.32,55.34,45900.0,41.2998,41.3295,41.1807,41.1955,45900.0
2015-04-28 11:15:00,55.32,55.36,55.24,55.36,47300.0,41.1807,41.2104,41.1211,41.2104,47300.0
2015-04-28 11:20:00,55.37,55.4,55.34,55.36,87200.0,41.2179,41.2402,41.1955,41.2104,87200.0
2015-04-28 11:25:00,55.34,55.38,55.24,55.35,28500.0,41.1955,41.2253,41.1211,41.203,28500.0
2015-04-28 11:30:00,55.37,55.44,55.36,55.41,21100.0,41.2179,41.27,41.2104,41.2477,21100.0
2015-04-28 11:35:00,55.42,55.54,55.42,55.5,55200.0,41.2551,41.3444,41.2551,41.3147,55200.0
2015-04-28 11:40:00,55.49,55.55,55.4,55.44,45200.0,41.3072,41.3519,41.2402,41.27,45200.0
2015-04-28 11:45:00,55.44,55.58,55.43,55.53,55300.0,41.27,41.3742,41.2625,41.337,55300.0
2015-04-28 11:50:00,55.53,55.58,55.52,55.56,58400.0,41.337,41.3742,41.3295,41.3593,58400.0
2015-04-28 11:55:00,55.56,55.58,55.45,55.48,59400.0,41.3593,41.3742,41.2774,41.2998,59400.0
2015-04-28 12:00:00,55.48,55.52,55.46,55.49,42600.0,41.2998,41.3295,41.2849,41.3072,42600.0
2015-04-28 12:05:00,55.5,55.63,55.5,55.63,59700.0,41.3147,41.4114,41.3147,41.4114,59700.0
2015-04-28 12:10:00,55.62,55.63,55.5,55.52,32800.0,41.404,41.4114,41.3147,41.3295,32800.0
2015-04-28 12:15:00,55.53,55.53,55.41,55.43,29500.0,41.337,41.337,41.2477,41.2625,29500.0
2015-04-28 12:20:00,55.42,55.47,55.39,55.43,34600.0,41.2551,41.2923,41.2328,41.2625,34600.0
2015-04-28 12:25:00,55.44,55.55,55.44,55.53,35900.0,41.27,41.3519,41.27,41.337,35900.0
2015-04-28 12:30:00,55.54,55.65,55.52,55.65,77000.0,41.3444,41.4263,41.3295,41.4263,77000.0
2015-04-28 12:35:00,55.64,55.66,55.45,55.47,25300.0,41.4189,41.4338,41.2774,41.2923,25300.0
2015-04-28 12:40:00,55.47,55.51,55.43,55.47,20900.0,41.2923,41.3221,41.2625,41.2923,20900.0
2015-04-28 12:45:00,55.47,55.52,55.43,55.45,88700.0,41.2923,41.3295,41.2625,41.2774,88700.0
2015-04-28 12:50:00,55.46,55.53,55.41,55.46,25300.0,41.2849,41.337,41.2477,41.2849,25300.0
2015-04-28 12:55:00,55.46,55.48,55.39,55.46,30200.0,41.2849,41.2998,41.2328,41.2849,30200.0
2015-04-28 13:00:00,55.46,55.5,55.41,55.41,32300.0,41.2849,41.3147,41.2477,41.2477,32300.0
2015-04-28 13:05:00,55.39,55.47,55.36,55.45,32000.0,41.2328,41.2923,41.2104,41.2774,32000.0
2015-04-28 13:10:00,55.45,55.5,55.44,55.44,33600.0,41.2774,41.3147,41.27,41.27,33600.0
2015-04-28 13:15:00,55.44,55.51,55.43,55.49,31200.0,41.27,41.3221,41.2625,41.3072,31200.0
2015-04-28 13:20:00,55.49,55.56,55.49,55.51,25500.0,41.3072,41.3593,41.3072,41.3221,25500.0
2015-04-28 13:25:00,55.51,55.51,55.46,55.49,26900.0,41.3221,41.3221,41.2849,41.3072,26900.0
2015-04-28 13:30:00,55.49,55.54,55.41,55.42,48900.0,41.3072,41.3444,41.2477,41.2551,48900.0
2015-04-28 13:35:00,55.42,55.44,55.38,55.38,33400.0,41.2551,41.27,41.2253,41.2253,33400.0
2015-04-28 13:40:00,55.38,55.39,55.31,55.34,51400.0,41.2253,41.2328,41.1732,41.1955,51400.0
2015-04-28 13:45:00,55.34,55.39,55.34,55.38,48900.0,41.1955,41.2328,41.1955,41.2253,48900.0
2015-04-28 13:50:00,55.37,55.37,55.31,55.33,25900.0,41.2179,41.2179,41.1732,41.1881,25900.0
2015-04-28 13:55:00,55.32,55.43,55.28,55.39,82600.0,41.1807,41.2625,41.1509,41.2328,82600.0
2015-04-28 14:00:00,55.39,55.39,55.33,55.37,29200.0,41.2328,41.2328,41.1881,41.2179,29200.0
2015-04-28 14:05:00,55.37,55.38,55.33,55.36,65700.0,41.2179,41.2253,41.1881,41.2104,65700.0
2015-04-28 14:10:00,55.36,55.39,55.31,55.35,34000.0,41.2104,41.2328,41.1732,41.203,34000.0
2015-04-28 14:15:00,55.34,55.36,55.32,55.34,43500.0,41.1955,41.2104,41.1807,41.1955,43500.0
2015-04-28 14:20:00,55.34,55.36,55.31,55.34,26800.0,41.1955,41.2104,41.1732,41.1955,26800.0
2015-04-28 14:25:00,55.34,55.4,55.31,55.38,40100.0,41.1955,41.2402,41.1732,41.2253,40100.0
2015-04-28 14:30:00,55.38,55.38,55.28,55.29,44800.0,41.2253,41.2253,41.1509,41.1583,44800.0
2015-04-28 14:35:00,55.29,55.4,55.28,55.38,53100.0,41.1583,41.2402,41.1509,41.2253,53100.0
2015-04-28 14:40:00,55.39,55.46,55.39,55.39,51400.0,41.2328,41.2849,41.2328,41.2328,51400.0
2015-04-28 14:45:00,55.4,55.42,55.33,55.35,48900.0,41.2402,41.2551,41.1881,41.203,48900.0
2015-04-28 14:50:00,55.36,55.4,55.35,55.39,15700.0,41.2104,41.2402,41.203,41.2328,15700.0
2015-04-28 14:55:00,55.4,55.48,55.38,55.48,32400.0,41.2402,41.2998,41.2253,41.2998,32400.0
2015-04-28 15:00:00,55.48,55.57,55.45,55.56,64000.0,41.2998,41.3668,41.2774,41.3593,64000.0
2015-04-28 15:05:00,55.57,55.6,55.56,55.6,55700.0,41.3668,41.3891,41.3593,41.3891,55700.0
2015-04-28 15:10:00,55.59,55.6,55.47,55.5,28600.0,41.3816,41.3891,41.2923,41.3147,28600.0
2015-04-28 15:15:00,55.5,55.52,55.46,55.46,34900.0,41.3147,41.3295,41.2849,41.2849,34900.0
2015-04-28 15:20:00,55.46,55.49,55.43,55.44,49700.0,41.2849,41.3072,41.2625,41.27,49700.0
2015-04-28 15:25:00,55.43,55.48,55.39,55.48,87100.0,41.2625,41.2998,41.2328,41.2998,87100.0
2015-04-28 15:30:00,55.48,55.48,55.43,55.44,64500.0,41.2998,41.2998,41.2625,41.27,64500.0
2015-04-28 15:35:00,55.45,55.47,55.43,55.45,63800.0,41.2774,41.2923,41.2625,41.2774,63800.0
2015-04-28 15:40:00,55.46,55.49,55.43,55.47,87300.0,41.2849,41.3072,41.2625,41.2923,87300.0
2015-04-28 15:45:00,55.47,55.52,55.38,55.38,125600.0,41.2923,41.3295,41.2253,41.2253,125600.0
2015-04-28 15:50:00,55.37,55.42,55.35,55.35,128100.0,41.2179,41.2551,41.203,41.203,128100.0
2015-04-28 15:55:00,55.36,55.39,55.32,55.39,181000.0,41.2104,41.2328,41.1807,41.2328,181000.0
2015-04-29 09:30:00,53.5,53.51,52.76,52.88,536600.0,39.8258,39.8333,39.275,39.3643,536600.0
2015-04-29 09:35:00,52.91,53.05,52.52,52.68,356200.0,39.3866,39.4909,39.0963,39.2154,356200.0
2015-04-29 09:40:00,52.65,52.96,52.52,52.62,300300.0,39.1931,39.4239,39.0963,39.1708,300300.0
2015-04-29 09:45:00,52.64,52.72,52.4,52.46,426100.0,39.1856,39.2452,39.007,39.0517,426100.0
2015-04-29 09:50:00,52.48,52.69,52.4,52.64,221200.0,39.0665,39.2229,39.007,39.1856,221200.0
2015-04-29 09:55:00,52.65,52.72,52.53,52.64,208000.0,39.1931,39.2452,39.1038,39.1856,208000.0
2015-04-29 10:00:00,52.64,52.72,52.51,52.63,156500.0,39.1856,39.2452,39.0889,39.1782,156500.0
2015-04-29 10:05:00,52.64,52.67,52.43,52.47,168100.0,39.1856,39.208,39.0293,39.0591,168100.0
2015-04-29 10:10:00,52.47,52.52,52.25,52.28,201300.0,39.0591,39.0963,38.8953,38.9177,201300.0
2015-04-29 10:15:00,52.28,52.3,52.04,52.18,267100.0,38.9177,38.9325,38.739,38.8432,267100.0
2015-04-29 10:20:00,52.17,52.28,52.12,52.18,103000.0,38.8358,38.9177,38.7986,38.8432,103000.0
2015-04-29 10:25:00,52.15,52.26,52.04,52.04,127200.0,38.8209,38.9028,38.739,38.739,127200.0
2015-04-29 10:30:00,52.03,52.37,52.01,52.17,186500.0,38.7316,38.9847,38.7167,38.8358,186500.0
2015-04-29 10:35:00,52.23,52.3,52.2,52.28,132600.0,38.8804,38.9325,38.8581,38.9177,132600.0
2015-04-29 10:40:00,52.3,52.36,52.2,52.35,97500.0,38.9325,38.9772,38.8581,38.9698,97500.0
2015-04-29 10:45:00,52.35,52.42,52.22,52.25,111400.0,38.9698,39.0219,38.873,38.8953,111400.0
2015-04-29 10:50:00,52.24,52.28,52.15,52.15,79600.0,38.8879,38.9177,38.8209,38.8209,79600.0
2015-04-29 10:55:00,52.15,52.27,52.13,52.24,103200.0,38.8209,38.9102,38.806,38.8879,103200.0
2015-04-29 11:00:00,52.24,52.47,52.21,52.44,134600.0,38.8879,39.0591,38.8655,39.0368,134600.0
2015-04-29 11:05:00,52.45,52.51,52.35,52.41,146900.0,39.0442,39.0889,38.9698,39.0144,146900.0
2015-04-29 11:10:00,52.42,52.43,52.36,52.38,119000.0,39.0219,39.0293,38.9772,38.9921,119000.0
2015-04-29 11:15:00,52.39,52.39,52.24,52.29,59600.0,38.9995,38.9995,38.8879,38.9251,59600.0
2015-04-29 11:20:00,52.29,52.45,52.27,52.43,145100.0,38.9251,39.0442,38.9102,39.0293,145100.0
2015-04-29 11:25:00,52.41,52.42,52.35,52.41,81700.0,39.0144,39.0219,38.9698,39.0144,81700.0
2015-04-29 11:30:00,52.41,52.43,52.32,52.33,83200.0,39.0144,39.0293,38.9474,38.9549,83200.0
2015-04-29 11:35:00,52.34,52.46,52.34,52.45,120200.0,38.9623,39.0517,38.9623,39.0442,120200.0
2015-04-29 11:40:00,52.44,52.44,52.37,52.39,58600.0,39.0368,39.0368,38.9847,38.9995,58600.0
2015-04-29 11:45:00,52.38,52.44,52.34,52.44,80600.0,38.9921,39.0368,38.9623,39.0368,80600.0
2015-04-29 11:50:00,52.44,52.54,52.41,52.51,70700.0,39.0368,39.1112,39.0144,39.0889,70700.0
2015-04-29 11:55:00,52.52,52.64,52.51,52.63,71900.0,39.0963,39.1856,39.0889,39.1782,71900.0
2015-04-29 12:00:00,52.62,52.66,52.51,52.54,105600.0,39.1708,39.2005,39.0889,39.1112,105600.0
2015-04-29 12:05:00,52.53,52.6,52.48,52.54,64500.0,39.1038,39.1559,39.0665,39.1112,64500.0
2015-04-29 12:10:00,52.55,52.57,52.45,52.51,37500.0,39.1186,39.1335,39.0442,39.0889,37500.0
2015-04-29 12:15:00,52.51,52.62,52.5,52.61,59300.0,39.0889,39.1708,39.0814,39.1633,59300.0
2015-04-29 12:20:00,52.6,52.63,52.55,52.57,33700.0,39.1559,39.1782,39.1186,39.1335,33700.0
2015-04-29 12:25:00,52.56,52.6,52.48,52.57,48000.0,39.1261,39.1559,39.0665,39.1335,48000.0
2015-04-29 12:30:00,52.58,52.7,52.56,52.69,93800.0,39.141,39.2303,39.1261,39.2229,93800.0
2015-04-29 12:35:00,52.69,52.73,52.68,52.68,106700.0,39.2229,39.2526,39.2154,39.2154,106700.0
2015-04-29 12:40:00,52.69,52.69,52.64,52.68,56600.0,39.2229,39.2229,39.1856,39.2154,56600.0
2015-04-29 12:45:00,52.69,52.7,52.63,52.63,162500.0,39.2229,39.2303,39.1782,39.1782,162500.0
2015-04-29 12:50:00,52.63,52.64,52.57,52.59,30100.0,39.1782,39.1856,39.1335,39.1484,30100.0
2015-04-29 12:55:00,52.59,52.61,52.56,52.59,59300.0,39.1484,39.1633,39.1261,39.1484,59300.0
2015-04-29 13:00:00,52.59,52.61,52.52,52.53,27200.0,39.1484,39.1633,39.0963,39.1038,27200.0
2015-04-29 13:05:00,52.53,52.54,52.48,52.5,35400.0,39.1038,39.1112,39.0665,39.0814,35400.0
2015-04-29 13:10:00,52.51,52.58,52.5,52.58,44600.0,39.0889,39.141,39.0814,39.141,44600.0
2015-04-29 13:15:00,52.58,52.83,52.56,52.67,182700.0,39.141,39.3271,39.1261,39.208,182700.0
2015-04-29 13:20:00,52.67,52.7,52.59,52.66,40800.0,39.208,39.2303,39.1484,39.2005,40800.0
2015-04-29 13:25:00,52.66,52.73,52.65,52.66,57500.0,39.2005,39.2526,39.1931,39.2005,57500.0
2015-04-29 13:30:00,52.66,52.7,52.65,52.66,49400.0,39.2005,39.2303,39.1931,39.2005,49400.0
2015-04-29 13:35:00,52.66,52.69,52.63,52.69,52500.0,39.2005,39.2229,39.1782,39.2229,52500.0
2015-04-29 13:40:00,52.69,52.69,52.62,52.66,63300.0,39.2229,39.2229,39.1708,39.2005,63300.0
2015-04-29 13:45:00,52.66,52.67,52.6,52.66,53300.0,39.2005,39.208,39.1559,39.2005,53300.0
2015-04-29 13:50:00,52.66,52.87,52.66,52.79,88900.0,39.2005,39.3569,39.2005,39.2973,88900.0
2015-04-29 13:55:00,52.8,52.84,52.72,52.75,40700.0,39.3047,39.3345,39.2452,39.2675,40700.0
2015-04-29 14:00:00,52.75,52.82,52.66,52.78,67000.0,39.2675,39.3196,39.2005,39.2899,67000.0
2015-04-29 14:05:00,52.78,52.83,52.74,52.76,68400.0,39.2899,39.3271,39.2601,39.275,68400.0
2015-04-29 14:10:00,52.76,52.78,52.65,52.7,82400.0,39.275,39.2899,39.1931,39.2303,82400.0
2015-04-29 14:15:00,52.7,52.91,52.66,52.87,72300.0,39.2303,39.3866,39.2005,39.3569,72300.0
2015-04-29 14:20:00,52.86,52.92,52.81,52.83,50800.0,39.3494,39.3941,39.3122,39.3271,50800.0
2015-04-29 14:25:00,52.85,53.0,52.78,52.95,100000.0,39.342,39.4536,39.2899,39.4164,100000.0
2015-04-29 14:30:00,52.95,53.02,52.9,53.0,88800.0,39.4164,39.4685,39.3792,39.4536,88800.0
2015-04-29 14:35:00,53.0,53.0,52.85,52.87,72900.0,39.4536,39.4536,39.342,39.3569,72900.0
2015-04-29 14:40:00,52.88,52.99,52.87,52.91,97100.0,39.3643,39.4462,39.3569,39.3866,97100.0
2015-04-29 14:45:00,52.91,52.97,52.9,52.96,79600.0,39.3866,39.4313,39.3792,39.4239,79600.0
2015-04-29 14:50:00,52.96,53.01,52.92,52.94,73600.0,39.4239,39.4611,39.3941,39.409,73600.0
2015-04-29 14:55:00,52.92,52.97,52.89,52.91,66300.0,39.3941,39.4313,39.3717,39.3866,66300.0
2015-04-29 15:00:00,52.91,52.95,52.8,52.81,184900.0,39.3866,39.4164,39.3047,39.3122,184900.0
2015-04-29 15:05:00,52.83,52.85,52.7,52.72,51500.0,39.3271,39.342,39.2303,39.2452,51500.0
2015-04-29 15:10:00,52.72,52.82,52.69,52.79,76400.0,39.2452,39.3196,39.2229,39.2973,76400.0
2015-04-29 15:15:00,52.78,52.84,52.72,52.76,46300.0,39.2899,39.3345,39.2452,39.275,46300.0
2015-04-29 15:20:00,52.76,52.88,52.75,52.86,53400.0,39.275,39.3643,39.2675,39.3494,53400.0
2015-04-29 15:25:00,52.85,52.9,52.85,52.87,76200.0,39.342,39.3792,39.342,39.3569,76200.0
2015-04-29 15:30:00,52.87,52.91,52.79,52.8,81500.0,39.3569,39.3866,39.2973,39.3047,81500.0
2015-04-29 15:35:00,52.81,52.83,52.78,52.78,174800.0,39.3122,39.3271,39.2899,39.2899,174800.0
2015-04-29 15:40:00,52.8,52.81,52.76,52.79,137300.0,39.3047,39.3122,39.275,39.2973,137300.0
2015-04-29 15:45:00,52.8,52.92,52.8,52.92,260400.0,39.3047,39.3941,39.3047,39.3941,260400.0
2015-04-29 15:50:00,52.91,53.0,52.9,52.95,283900.0,39.3866,39.4536,39.3792,39.4164,283900.0
2015-04-29 15:55:00,52.95,52.96,52.86,52.87,346300.0,39.4164,39.4239,39.3494,39.3569,346300.0
2015-04-30 09:30:00,52.81,52.93,52.72,52.84,138900.0,39.3122,39.4015,39.2452,39.3345,138900.0
2015-04-30 09:35:00,52.86,53.05,52.81,52.86,66300.0,39.3494,39.4909,39.3122,39.3494,66300.0
2015-04-30 09:40:00,52.93,52.98,52.81,52.92,53600.0,39.4015,39.4387,39.3122,39.3941,53600.0
2015-04-30 09:45:00,52.9,52.99,52.84,52.85,72500.0,39.3792,39.4462,39.3345,39.342,72500.0
2015-04-30 09:50:00,52.84,52.86,52.81,52.86,87400.0,39.3345,39.3494,39.3122,39.3494,87400.0
2015-04-30 09:55:00,52.86,52.86,52.75,52.82,158300.0,39.3494,39.3494,39.2675,39.3196,158300.0
2015-04-30 10:00:00,52.8,52.86,52.74,52.77,82100.0,39.3047,39.3494,39.2601,39.2824,82100.0
2015-04-30 10:05:00,52.77,52.82,52.74,52.8,72300.0,39.2824,39.3196,39.2601,39.3047,72300.0
2015-04-30 10:10:00,52.79,52.83,52.75,52.78,52300.0,39.2973,39.3271,39.2675,39.2899,52300.0
2015-04-30 10:15:00,52.78,52.83,52.55,52.56,166400.0,39.2899,39.3271,39.1186,39.1261,166400.0
2015-04-30 10:20:00,52.55,52.64,52.53,52.58,77400.0,39.1186,39.1856,39.1038,39.141,77400.0
2015-04-30 10:25:00,52.59,52.73,52.57,52.66,55300.0,39.1484,39.2526,39.1335,39.2005,55300.0
2015-04-30 10:30:00,52.66,52.79,52.65,52.75,46100.0,39.2005,39.2973,39.1931,39.2675,46100.0
2015-04-30 10:35:00,52.75,52.78,52.65,52.65,59800.0,39.2675,39.2899,39.1931,39.1931,59800.0
2015-04-30 10:40:00,52.66,52.77,52.65,52.72,35200.0,39.2005,39.2824,39.1931,39.2452,35200.0
2015-04-30 10:45:00,52.71,52.79,52.68,52.77,45900.0,39.2378,39.2973,39.2154,39.2824,45900.0
2015-04-30 10:50:00,52.78,52.78,52.67,52.69,38900.0,39.2899,39.2899,39.208,39.2229,38900.0
2015-04-30 10:55:00,52.69,52.91,52.66,52.86,52300.0,39.2229,39.3866,39.2005,39.3494,52300.0
2015-04-30 11:00:00,52.87,53.04,52.85,53.0,68600.0,39.3569,39.4834,39.342,39.4536,68600.0
2015-04-30 11:05:00,53.02,53.12,52.98,52.98,59700.0,39.4685,39.543,39.4387,39.4387,59700.0
2015-04-30 11:10:00,52.98,53.01,52.95,52.96,50400.0,39.4387,39.4611,39.4164,39.4239,50400.0
2015-04-30 11:15:00,52.97,53.04,52.96,52.97,33800.0,39.4313,39.4834,39.4239,39.4313,33800.0
2015-04-30 11:20:00,52.98,53.07,52.97,53.03,35800.0,39.4387,39.5057,39.4313,39.476,35800.0
2015-04-30 11:25:00,53.03,53.04,52.96,53.01,39400.0,39.476,39.4834,39.4239,39.4611,39400.0
2015-04-30 11:30:00,53.01,53.11,53.01,53.02,28800.0,39.4611,39.5355,39.4611,39.4685,28800.0
2015-04-30 11:35:00,53.03,53.06,52.97,53.06,155000.0,39.476,39.4983,39.4313,39.4983,155000.0
2015-04-30 11:40:00,53.06,53.22,53.06,53.2,57300.0,39.4983,39.6174,39.4983,39.6025,57300.0
2015-04-30 11:45:00,53.2,53.23,53.19,53.23,38800.0,39.6025,39.6248,39.5951,39.6248,38800.0
2015-04-30 11:50:00,53.22,53.34,53.17,53.25,134100.0,39.6174,39.7067,39.5802,39.6397,134100.0
2015-04-30 11:55:00,53.26,53.27,53.18,53.18,39500.0,39.6472,39.6546,39.5876,39.5876,39500.0
2015-04-30 12:00:00,53.18,53.25,53.17,53.24,25200.0,39.5876,39.6397,39.5802,39.6323,25200.0
2015-04-30 12:05:00,53.24,53.25,53.1,53.11,40700.0,39.6323,39.6397,39.5281,39.5355,40700.0
2015-04-30 12:10:00,53.12,53.19,53.12,53.18,23500.0,39.543,39.5951,39.543,39.5876,23500.0
2015-04-30 12:15:00,53.19,53.23,53.19,53.2,42300.0,39.5951,39.6248,39.5951,39.6025,42300.0
2015-04-30 12:20:00,53.19,53.22,53.12,53.16,41200.0,39.5951,39.6174,39.543,39.5727,41200.0
2015-04-30 12:25:00,53.15,53.17,53.05,53.06,27900.0,39.5653,39.5802,39.4909,39.4983,27900.0
2015-04-30 12:30:00,53.06,53.11,53.02,53.11,26700.0,39.4983,39.5355,39.4685,39.5355,26700.0
2015-04-30 12:35:00,53.11,53.13,53.08,53.09,25400.0,39.5355,39.5504,39.5132,39.5206,25400.0
2015-04-30 12:40:00,53.1,53.16,53.08,53.13,20000.0,39.5281,39.5727,39.5132,39.5504,20000.0
2015-04-30 12:45:00,53.13,53.13,53.06,53.1,25400.0,39.5504,39.5504,39.4983,39.5281,25400.0
2015-04-30 12:50:00,53.1,53.13,52.99,53.0,56300.0,39.5281,39.5504,39.4462,39.4536,56300.0
2015-04-30 12:55:00,53.01,53.06,52.99,53.05,29100.0,39.4611,39.4983,39.4462,39.4909,29100.0
2015-04-30 13:00:00,53.06,53.11,53.01,53.08,112300.0,39.4983,39.5355,39.4611,39.5132,112300.0
2015-04-30 13:05:00,53.08,53.13,52.99,53.1,36800.0,39.5132,39.5504,39.4462,39.5281,36800.0
2015-04-30 13:10:00,53.1,53.15,53.09,53.12,21000.0,39.5281,39.5653,39.5206,39.543,21000.0
2015-04-30 13:15:00,53.12,53.13,53.08,53.09,26900.0,39.543,39.5504,39.5132,39.5206,26900.0
2015-04-30 13:20:00,53.09,53.09,52.9,53.01,44300.0,39.5206,39.5206,39.3792,39.4611,44300.0
2015-04-30 13:25:00,53.01,53.06,52.98,53.04,22400.0,39.4611,39.4983,39.4387,39.4834,22400.0
2015-04-30 13:30:00,53.03,53.12,53.0,53.1,23600.0,39.476,39.543,39.4536,39.5281,23600.0
2015-04-30 13:35:00,53.09,53.1,53.02,53.02,7600.0,39.5206,39.5281,39.4685,39.4685,7600.0
2015-04-30 13:40:00,53.02,53.05,52.99,53.04,18600.0,39.4685,39.4909,39.4462,39.4834,18600.0
2015-04-30 13:45:00,53.05,53.05,52.99,53.02,22500.0,39.4909,39.4909,39.4462,39.4685,22500.0
2015-04-30 13:50:00,53.01,53.04,53.0,53.01,10500.0,39.4611,39.4834,39.4536,39.4611,10500.0
2015-04-30 13:55:00,53.01,53.07,53.01,53.04,19900.0,39.4611,39.5057,39.4611,39.4834,19900.0
2015-04-30 14:00:00,53.03,53.06,53.0,53.02,21300.0,39.476,39.4983,39.4536,39.4685,21300.0
2015-04-30 14:05:00,53.01,53.03,53.0,53.01,41400.0,39.4611,39.476,39.4536,39.4611,41400.0
2015-04-30 14:10:00,53.0,53.05,53.0,53.02,27100.0,39.4536,39.4909,39.4536,39.4685,27100.0
2015-04-30 14:15:00,53.03,53.04,53.0,53.0,10600.0,39.476,39.4834,39.4536,39.4536,10600.0
2015-04-30 14:20:00,53.0,53.04,52.99,53.0,113500.0,39.4536,39.4834,39.4462,39.4536,113500.0
2015-04-30 14:25:00,53.01,53.01,52.98,52.99,121600.0,39.4611,39.4611,39.4387,39.4462,121600.0
2015-04-30 14:30:00,52.99,53.0,52.96,52.96,50300.0,39.4462,39.4536,39.4239,39.4239,50300.0
2015-04-30 14:35:00,52.97,52.99,52.94,52.98,31800.0,39.4313,39.4462,39.409,39.4387,31800.0
2015-04-30 14:40:00,52.98,52.99,52.94,52.98,42700.0,39.4387,39.4462,39.409,39.4387,42700.0
2015-04-30 14:45:00,52.98,53.01,52.98,53.0,73800.0,39.4387,39.4611,39.4387,39.4536,73800.0
2015-04-30 14:50:00,53.0,53.02,52.99,53.0,128100.0,39.4536,39.4685,39.4462,39.4536,128100.0
2015-04-30 14:55:00,53.0,53.02,52.98,52.98,67300.0,39.4536,39.4685,39.4387,39.4387,67300.0
2015-04-30 15:00:00,52.98,52.99,52.85,52.93,88300.0,39.4387,39.4462,39.342,39.4015,88300.0
2015-04-30 15:05:00,52.92,52.95,52.92,52.93,46900.0,39.3941,39.4164,39.3941,39.4015,46900.0
2015-04-30 15:10:00,52.93,52.93,52.83,52.84,98600.0,39.4015,39.4015,39.3271,39.3345,98600.0
2015-04-30 15:15:00,52.84,52.84,52.77,52.77,119900.0,39.3345,39.3345,39.2824,39.2824,119900.0
2015-04-30 15:20:00,52.78,52.84,52.74,52.76,43200.0,39.2899,39.3345,39.2601,39.275,43200.0
2015-04-30 15:25:00,52.76,52.77,52.66,52.71,52300.0,39.275,39.2824,39.2005,39.2378,52300.0
2015-04-30 15:30:00,52.71,52.86,52.67,52.84,77100.0,39.2378,39.3494,39.208,39.3345,77100.0
2015-04-30 15:35:00,52.84,52.93,52.82,52.82,64600.0,39.3345,39.4015,39.3196,39.3196,64600.0
2015-04-30 15:40:00,52.82,52.86,52.8,52.86,79200.0,39.3196,39.3494,39.3047,39.3494,79200.0
2015-04-30 15:45:00,52.84,52.91,52.84,52.85,102700.0,39.3345,39.3866,39.3345,39.342,102700.0
2015-04-30 15:50:00,52.85,52.89,52.8,52.81,158800.0,39.342,39.3717,39.3047,39.3122,158800.0
2015-04-30 15:55:00,52.82,52.89,52.81,52.89,236700.0,39.3196,39.3717,39.3122,39.3717,236700.0
2015-05-01 09:30:00,53.29,53.43,53.14,53.38,84800.0,39.6695,39.7737,39.5578,39.7365,84800.0
2015-05-01 09:35:00,53.32,53.36,53.1,53.17,61400.0,39.6918,39.7216,39.5281,39.5802,61400.0
2015-05-01 09:40:00,53.21,53.29,53.07,53.1,33900.0,39.61,39.6695,39.5057,39.5281,33900.0
2015-05-01 09:45:00,53.12,53.22,53.08,53.18,32400.0,39.543,39.6174,39.5132,39.5876,32400.0
2015-05-01 09:50:00,53.18,53.22,53.1,53.18,33600.0,39.5876,39.6174,39.5281,39.5876,33600.0
2015-05-01 09:55:00,53.18,53.28,53.14,53.17,34100.0,39.5876,39.6621,39.5578,39.5802,34100.0
2015-05-01 10:00:00,53.2,53.3,53.15,53.3,28800.0,39.6025,39.677,39.5653,39.677,28800.0
2015-05-01 10:05:00,53.3,53.31,53.07,53.12,72200.0,39.677,39.6844,39.5057,39.543,72200.0
2015-05-01 10:10:00,53.12,53.14,53.07,53.1,62800.0,39.543,39.5578,39.5057,39.5281,62800.0
2015-05-01 10:15:00,53.1,53.21,53.05,53.16,67100.0,39.5281,39.61,39.4909,39.5727,67100.0
2015-05-01 10:20:00,53.17,53.2,53.09,53.13,48400.0,39.5802,39.6025,39.5206,39.5504,48400.0
2015-05-01 10:25:00,53.12,53.16,53.06,53.1,74000.0,39.543,39.5727,39.4983,39.5281,74000.0
2015-05-01 10:30:00,53.1,53.19,53.09,53.19,19900.0,39.5281,39.5951,39.5206,39.5951,19900.0
2015-05-01 10:35:00,53.19,53.2,53.11,53.14,14800.0,39.5951,39.6025,39.5355,39.5578,14800.0
2015-05-01 10:40:00,53.11,53.13,52.94,52.96,164500.0,39.5355,39.5504,39.409,39.4239,164500.0
2015-05-01 10:45:00,52.97,52.99,52.9,52.95,18000.0,39.4313,39.4462,39.3792,39.4164,18000.0
2015-05-01 10:50:00,52.95,53.02,52.93,52.94,24200.0,39.4164,39.4685,39.4015,39.409,24200.0
2015-05-01 10:55:00,52.92,52.92,52.87,52.87,13200.0,39.3941,39.3941,39.3569,39.3569,13200.0
2015-05-01 11:00:00,52.86,52.94,52.85,52.85,21900.0,39.3494,39.409,39.342,39.342,21900.0
2015-05-01 11:05:00,52.85,52.86,52.81,52.83,29600.0,39.342,39.3494,39.3122,39.3271,29600.0
2015-05-01 11:10:00,52.83,52.84,52.77,52.81,28100.0,39.3271,39.3345,39.2824,39.3122,28100.0
2015-05-01 11:15:00,52.81,52.86,52.8,52.85,32100.0,39.3122,39.3494,39.3047,39.342,32100.0
2015-05-01 11:20:00,52.86,52.97,52.86,52.92,25200.0,39.3494,39.4313,39.3494,39.3941,25200.0
2015-05-01 11:25:00,52.92,52.98,52.89,52.9,28000.0,39.3941,39.4387,39.3717,39.3792,28000.0
2015-05-01 11:30:00,52.9,52.9,52.86,52.89,54900.0,39.3792,39.3792,39.3494,39.3717,54900.0
2015-05-01 11:35:00,52.89,52.89,52.84,52.87,34900.0,39.3717,39.3717,39.3345,39.3569,34900.0
2015-05-01 11:40:00,52.88,52.89,52.78,52.86,26700.0,39.3643,39.3717,39.2899,39.3494,26700.0
2015-05-01 11:45:00,52.85,52.85,52.76,52.77,23500.0,39.342,39.342,39.275,39.2824,23500.0
2015-05-01 11:50:00,52.77,52.77,52.72,52.72,38700.0,39.2824,39.2824,39.2452,39.2452,38700.0
2015-05-01 11:55:00,52.72,52.76,52.72,52.74,54700.0,39.2452,39.275,39.2452,39.2601,54700.0
2015-05-01 12:00:00,52.73,52.76,52.73,52.75,81400.0,39.2526,39.275,39.2526,39.2675,81400.0
2015-05-01 12:05:00,52.74,52.77,52.73,52.75,36700.0,39.2601,39.2824,39.2526,39.2675,36700.0
2015-05-01 12:10:00,52.75,52.77,52.74,52.77,24000.0,39.2675,39.2824,39.2601,39.2824,24000.0
2015-05-01 12:15:00,52.77,52.79,52.74,52.74,24900.0,39.2824,39.2973,39.2601,39.2601,24900.0
2015-05-01 12:20:00,52.74,52.76,52.73,52.74,28600.0,39.2601,39.275,39.2526,39.2601,28600.0
2015-05-01 12:25:00,52.73,52.76,52.73,52.75,33900.0,39.2526,39.275,39.2526,39.2675,33900.0
2015-05-01 12:30:00,52.75,52.76,52.74,52.76,97700.0,39.2675,39.275,39.2601,39.275,97700.0
2015-05-01 12:35:00,52.76,52.78,52.74,52.78,32100.0,39.275,39.2899,39.2601,39.2899,32100.0
2015-05-01 12:40:00,52.77,52.79,52.74,52.78,18100.0,39.2824,39.2973,39.2601,39.2899,18100.0
2015-05-01 12:45:00,52.79,52.86,52.77,52.78,159200.0,39.2973,39.3494,39.2824,39.2899,159200.0
2015-05-01 12:50:00,52.79,52.79,52.77,52.77,6800.0,39.2973,39.2973,39.2824,39.2824,6800.0
2015-05-01 12:55:00,52.76,52.81,52.76,52.81,21500.0,39.275,39.3122,39.275,39.3122,21500.0
2015-05-01 13:00:00,52.81,52.87,52.8,52.87,22900.0,39.3122,39.3569,39.3047,39.3569,22900.0
2015-05-01 13:05:00,52.87,52.91,52.86,52.91,14300.0,39.3569,39.3866,39.3494,39.3866,14300.0
2015-05-01 13:10:00,52.91,52.95,52.89,52.91,31500.0,39.3866,39.4164,39.3717,39.3866,31500.0
2015-05-01 13:15:00,52.9,52.95,52.89,52.95,13000.0,39.3792,39.4164,39.3717,39.4164,13000.0
2015-05-01 13:20:00,52.94,52.96,52.92,52.96,82000.0,39.409,39.4239,39.3941,39.4239,82000.0
2015-05-01 13:25:00,52.96,52.99,52.95,52.99,21900.0,39.4239,39.4462,39.4164,39.4462,21900.0
2015-05-01 13:30:00,52.99,53.02,52.95,52.98,18300.0,39.4462,39.4685,39.4164,39.4387,18300.0
2015-05-01 13:35:00,52.98,52.98,52.93,52.96,25900.0,39.4387,39.4387,39.4015,39.4239,25900.0
2015-05-01 13:40:00,52.96,52.96,52.84,52.85,25800.0,39.4239,39.4239,39.3345,39.342,25800.0
2015-05-01 13:45:00,52.86,52.96,52.84,52.95,16300.0,39.3494,39.4239,39.3345,39.4164,16300.0
2015-05-01 13:50:00,52.96,53.11,52.96,53.08,48000.0,39.4239,39.5355,39.4239,39.5132,48000.0
2015-05-01 13:55:00,53.08,53.08,52.99,53.0,31700.0,39.5132,39.5132,39.4462,39.4536,31700.0
2015-05-01 14:00:00,53.0,53.01,52.95,52.99,34800.0,39.4536,39.4611,39.4164,39.4462,34800.0
2015-05-01 14:05:00,52.98,53.01,52.94,52.95,40000.0,39.4387,39.4611,39.409,39.4164,40000.0
2015-05-01 14:10:00,52.96,53.01,52.95,52.96,43500.0,39.4239,39.4611,39.4164,39.4239,43500.0
2015-05-01 14:15:00,52.95,52.96,52.92,52.93,12400.0,39.4164,39.4239,39.3941,39.4015,12400.0
2015-05-01 14:20:00,52.93,52.99,52.93,52.96,14600.0,39.4015,39.4462,39.4015,39.4239,14600.0
2015-05-01 14:25:00,52.98,53.0,52.97,53.0,83700.0,39.4387,39.4536,39.4313,39.4536,83700.0
2015-05-01 14:30:00,53.0,53.0,52.95,52.97,41500.0,39.4536,39.4536,39.4164,39.4313,41500.0
2015-05-01 14:35:00,52.98,52.98,52.94,52.98,29400.0,39.4387,39.4387,39.409,39.4387,29400.0
2015-05-01 14:40:00,52.98,52.99,52.94,52.94,36000.0,39.4387,39.4462,39.409,39.409,36000.0
2015-05-01 14:45:00,52.95,52.97,52.92,52.96,45500.0,39.4164,39.4313,39.3941,39.4239,45500.0
2015-05-01 14:50:00,52.96,52.97,52.94,52.94,33600.0,39.4239,39.4313,39.409,39.409,33600.0
2015-05-01 14:55:00,52.94,52.98,52.94,52.98,26800.0,39.409,39.4387,39.409,39.4387,26800.0
2015-05-01 15:00:00,52.98,52.99,52.93,52.93,50600.0,39.4387,39.4462,39.4015,39.4015,50600.0
2015-05-01 15:05:00,52.93,52.97,52.93,52.95,36600.0,39.4015,39.4313,39.4015,39.4164,36600.0
2015-05-01 15:10:00,52.94,52.97,52.93,52.96,25300.0,39.409,39.4313,39.4015,39.4239,25300.0
2015-05-01 15:15:00,52.96,53.0,52.95,52.98,53500.0,39.4239,39.4536,39.4164,39.4387,53500.0
2015-05-01 15:20:00,52.98,53.0,52.96,52.97,59900.0,39.4387,39.4536,39.4239,39.4313,59900.0
2015-05-01 15:25:00,52.97,52.99,52.96,52.98,53600.0,39.4313,39.4462,39.4239,39.4387,53600.0
2015-05-01 15:30:00,52.99,53.01,52.97,53.0,97900.0,39.4462,39.4611,39.4313,39.4536,97900.0
2015-05-01 15:35:00,52.99,53.0,52.96,52.96,72900.0,39.4462,39.4536,39.4239,39.4239,72900.0
2015-05-01 15:40:00,52.97,53.0,52.95,52.95,85600.0,39.4313,39.4536,39.4164,39.4164,85600.0
2015-05-01 15:45:00,52.95,53.0,52.94,52.96,210100.0,39.4164,39.4536,39.409,39.4239,210100.0
2015-05-01 15:50:00,52.96,53.03,52.96,52.97,142300.0,39.4239,39.476,39.4239,39.4313,142300.0
2015-05-01 15:55:00,52.97,52.97,52.84,52.87,288400.0,39.4313,39.4313,39.3345,39.3569,288400.0
2015-05-04 09:30:00,53.47,53.72,53.33,53.42,220500.0,39.8035,39.9896,39.6993,39.7663,220500.0
2015-05-04 09:35:00,53.45,53.59,53.37,53.53,80300.0,39.7886,39.8928,39.7291,39.8482,80300.0
2015-05-04 09:40:00,53.53,53.75,53.5,53.71,96300.0,39.8482,40.0119,39.8258,39.9822,96300.0
2015-05-04 09:45:00,53.7,53.73,53.53,53.67,79900.0,39.9747,39.997,39.8482,39.9524,79900.0
2015-05-04 09:50:00,53.7,53.73,53.53,53.57,72700.0,39.9747,39.997,39.8482,39.8779,72700.0
2015-05-04 09:55:00,53.57,53.73,53.56,53.67,93600.0,39.8779,39.997,39.8705,39.9524,93600.0
2015-05-04 10:00:00,53.69,54.01,53.61,54.01,134900.0,39.9673,40.2055,39.9077,40.2055,134900.0
2015-05-04 10:05:00,54.03,54.18,53.98,54.08,134400.0,40.2204,40.332,40.1832,40.2576,134400.0
2015-05-04 10:10:00,54.08,54.21,54.07,54.2,136400.0,40.2576,40.3544,40.2501,40.3469,136400.0
2015-05-04 10:15:00,54.2,54.21,54.13,54.14,158900.0,40.3469,40.3544,40.2948,40.3023,158900.0
2015-05-04 10:20:00,54.13,54.21,54.08,54.15,86600.0,40.2948,40.3544,40.2576,40.3097,86600.0
2015-05-04 10:25:00,54.14,54.19,53.95,54.08,161400.0,40.3023,40.3395,40.1608,40.2576,161400.0
2015-05-04 10:30:00,54.07,54.08,53.88,53.92,34800.0,40.2501,40.2576,40.1087,40.1385,34800.0
2015-05-04 10:35:00,53.91,53.92,53.76,53.82,64500.0,40.131,40.1385,40.0194,40.064,64500.0
2015-05-04 10:40:00,53.81,53.86,53.61,53.73,45900.0,40.0566,40.0938,39.9077,39.997,45900.0
2015-05-04 10:45:00,53.73,53.77,53.72,53.77,27700.0,39.997,40.0268,39.9896,40.0268,27700.0
2015-05-04 10:50:00,53.77,53.91,53.66,53.77,249200.0,40.0268,40.131,39.9449,40.0268,249200.0
2015-05-04 10:55:00,53.76,54.09,53.7,53.95,259800.0,40.0194,40.265,39.9747,40.1608,259800.0
2015-05-04 11:00:00,53.94,54.39,53.93,54.35,416600.0,40.1534,40.4884,40.1459,40.4586,416600.0
2015-05-04 11:05:00,54.35,54.6,54.3,54.47,358100.0,40.4586,40.6447,40.4214,40.5479,358100.0
2015-05-04 11:10:00,54.49,54.52,54.34,54.34,136400.0,40.5628,40.5851,40.4511,40.4511,136400.0
2015-05-04 11:15:00,54.34,54.72,54.28,54.7,101100.0,40.4511,40.734,40.4065,40.7191,101100.0
2015-05-04 11:20:00,54.69,54.73,54.55,54.57,152500.0,40.7117,40.7415,40.6075,40.6224,152500.0
2015-05-04 11:25:00,54.57,54.57,54.45,54.51,63100.0,40.6224,40.6224,40.533,40.5777,63100.0
2015-05-04 11:30:00,54.51,54.55,54.37,54.38,66800.0,40.5777,40.6075,40.4735,40.4809,66800.0
2015-05-04 11:35:00,54.39,54.46,54.21,54.23,68400.0,40.4884,40.5405,40.3544,40.3693,68400.0
2015-05-04 11:40:00,54.27,54.3,54.07,54.17,44300.0,40.399,40.4214,40.2501,40.3246,44300.0
2015-05-04 11:45:00,54.17,54.22,54.11,54.15,32000.0,40.3246,40.3618,40.2799,40.3097,32000.0
2015-05-04 11:50:00,54.16,54.23,54.06,54.19,102000.0,40.3171,40.3693,40.2427,40.3395,102000.0
2015-05-04 11:55:00,54.19,54.34,54.18,54.29,28200.0,40.3395,40.4511,40.332,40.4139,28200.0
2015-05-04 12:00:00,54.28,54.3,54.13,54.13,35200.0,40.4065,40.4214,40.2948,40.2948,35200.0
2015-05-04 12:05:00,54.15,54.17,54.09,54.11,21900.0,40.3097,40.3246,40.265,40.2799,21900.0
2015-05-04 12:10:00,54.11,54.16,53.97,53.98,37000.0,40.2799,40.3171,40.1757,40.1832,37000.0
2015-05-04 12:15:00,53.98,54.14,53.97,53.97,64700.0,40.1832,40.3023,40.1757,40.1757,64700.0
2015-05-04 12:20:00,53.96,54.0,53.87,53.94,54300.0,40.1683,40.198,40.1013,40.1534,54300.0
2015-05-04 12:25:00,53.94,53.97,53.88,53.9,55500.0,40.1534,40.1757,40.1087,40.1236,55500.0
2015-05-04 12:30:00,53.91,53.96,53.88,53.89,31300.0,40.131,40.1683,40.1087,40.1162,31300.0
2015-05-04 12:35:00,53.89,53.89,53.82,53.84,22400.0,40.1162,40.1162,40.064,40.0789,22400.0
2015-05-04 12:40:00,53.84,53.94,53.83,53.83,47800.0,40.0789,40.1534,40.0715,40.0715,47800.0
2015-05-04 12:45:00,53.84,53.85,53.73,53.77,49000.0,40.0789,40.0864,39.997,40.0268,49000.0
2015-05-04 12:50:00,53.77,53.81,53.7,53.77,72600.0,40.0268,40.0566,39.9747,40.0268,72600.0
2015-05-04 12:55:00,53.77,53.82,53.74,53.75,40700.0,40.0268,40.064,40.0045,40.0119,40700.0
2015-05-04 13:00:00,53.75,53.79,53.73,53.76,34400.0,40.0119,40.0417,39.997,40.0194,34400.0
2015-05-04 13:05:00,53.76,53.77,53.62,53.7,40100.0,40.0194,40.0268,39.9152,39.9747,40100.0
2015-05-04 13:10:00,53.69,53.7,53.62,53.67,54900.0,39.9673,39.9747,39.9152,39.9524,54900.0
2015-05-04 13:15:00,53.68,53.7,53.66,53.67,56600.0,39.9598,39.9747,39.9449,39.9524,56600.0
2015-05-04 13:20:00,53.67,53.68,53.59,53.67,84100.0,39.9524,39.9598,39.8928,39.9524,84100.0
2015-05-04 13:25:00,53.67,53.72,53.64,53.68,41600.0,39.9524,39.9896,39.9301,39.9598,41600.0
2015-05-04 13:30:00,53.68,53.68,53.59,53.65,41400.0,39.9598,39.9598,39.8928,39.9375,41400.0
2015-05-04 13:35:00,53.65,53.75,53.64,53.67,28700.0,39.9375,40.0119,39.9301,39.9524,28700.0
2015-05-04 13:40:00,53.67,53.76,53.67,53.76,29000.0,39.9524,40.0194,39.9524,40.0194,29000.0
2015-05-04 13:45:00,53.76,53.79,53.67,53.67,32200.0,40.0194,40.0417,39.9524,39.9524,32200.0
2015-05-04 13:50:00,53.67,53.71,53.66,53.7,47300.0,39.9524,39.9822,39.9449,39.9747,47300.0
2015-05-04 13:55:00,53.7,53.7,53.65,53.65,71400.0,39.9747,39.9747,39.9375,39.9375,71400.0
2015-05-04 14:00:00,53.65,53.67,53.62,53.63,32400.0,39.9375,39.9524,39.9152,39.9226,32400.0
2015-05-04 14:05:00,53.63,53.63,53.57,53.59,29200.0,39.9226,39.9226,39.8779,39.8928,29200.0
2015-05-04 14:10:00,53.58,53.64,53.55,53.63,42100.0,39.8854,39.9301,39.8631,39.9226,42100.0
2015-05-04 14:15:00,53.64,53.65,53.61,53.62,24700.0,39.9301,39.9375,39.9077,39.9152,24700.0
2015-05-04 14:20:00,53.61,53.63,53.56,53.56,51200.0,39.9077,39.9226,39.8705,39.8705,51200.0
2015-05-04 14:25:00,53.56,53.57,53.52,53.53,53200.0,39.8705,39.8779,39.8407,39.8482,53200.0
2015-05-04 14:30:00,53.53,53.65,53.52,53.65,50700.0,39.8482,39.9375,39.8407,39.9375,50700.0
2015-05-04 14:35:00,53.65,53.7,53.65,53.7,44900.0,39.9375,39.9747,39.9375,39.9747,44900.0
2015-05-04 14:40:00,53.7,53.76,53.68,53.69,53600.0,39.9747,40.0194,39.9598,39.9673,53600.0
2015-05-04 14:45:00,53.69,53.7,53.65,53.65,26300.0,39.9673,39.9747,39.9375,39.9375,26300.0
2015-05-04 14:50:00,53.65,53.65,53.59,53.59,28300.0,39.9375,39.9375,39.8928,39.8928,28300.0
2015-05-04 14:55:00,53.58,53.7,53.58,53.7,30100.0,39.8854,39.9747,39.8854,39.9747,30100.0
2015-05-04 15:00:00,53.7,53.7,53.6,53.6,29700.0,39.9747,39.9747,39.9003,39.9003,29700.0
2015-05-04 15:05:00,53.6,53.65,53.58,53.62,50500.0,39.9003,39.9375,39.8854,39.9152,50500.0
2015-05-04 15:10:00,53.61,53.64,53.59,53.64,57500.0,39.9077,39.9301,39.8928,39.9301,57500.0
2015-05-04 15:15:00,53.64,53.64,53.59,53.62,55300.0,39.9301,39.9301,39.8928,39.9152,55300.0
2015-05-04 15:20:00,53.63,53.69,53.61,53.62,74000.0,39.9226,39.9673,39.9077,39.9152,74000.0
2015-05-04 15:25:00,53.62,53.63,53.61,53.62,67700.0,39.9152,39.9226,39.9077,39.9152,67700.0
2015-05-04 15:30:00,53.62,53.65,53.61,53.61,57200.0,39.9152,39.9375,39.9077,39.9077,57200.0
2015-05-04 15:35:00,53.61,53.62,53.57,53.58,108700.0,39.9077,39.9152,39.8779,39.8854,108700.0
2015-05-04 15:40:00,53.58,53.58,53.51,53.53,101200.0,39.8854,39.8854,39.8333,39.8482,101200.0
2015-05-04 15:45:00,53.54,53.54,53.44,53.44,230800.0,39.8556,39.8556,39.7812,39.7812,230800.0
2015-05-04 15:50:00,53.45,53.47,53.44,53.45,146400.0,39.7886,39.8035,39.7812,39.7886,146400.0
2015-05-04 15:55:00,53.45,53.46,53.43,53.46,232200.0,39.7886,39.7961,39.7737,39.7961,232200.0
2015-05-05 09:30:00,53.46,53.63,53.25,53.61,91400.0,39.7961,39.9226,39.6397,39.9077,91400.0
2015-05-05 09:35:00,53.62,53.83,53.29,53.46,73500.0,39.9152,40.0715,39.6695,39.7961,73500.0
2015-05-05 09:40:00,53.39,53.63,53.31,53.43,36000.0,39.744,39.9226,39.6844,39.7737,36000.0
2015-05-05 09:45:00,53.42,53.45,53.21,53.23,63600.0,39.7663,39.7886,39.61,39.6248,63600.0
2015-05-05 09:50:00,53.23,53.25,52.88,52.92,82700.0,39.6248,39.6397,39.3643,39.3941,82700.0
2015-05-05 09:55:00,52.92,52.93,52.7,52.81,98700.0,39.3941,39.4015,39.2303,39.3122,98700.0
2015-05-05 10:00:00,52.84,52.86,52.64,52.73,52500.0,39.3345,39.3494,39.1856,39.2526,52500.0
2015-05-05 10:05:00,52.72,52.73,52.51,52.68,93400.0,39.2452,39.2526,39.0889,39.2154,93400.0
2015-05-05 10:10:00,52.67,52.74,52.65,52.73,54100.0,39.208,39.2601,39.1931,39.2526,54100.0
2015-05-05 10:15:00,52.74,52.75,52.67,52.71,44300.0,39.2601,39.2675,39.208,39.2378,44300.0
2015-05-05 10:20:00,52.7,52.75,52.6,52.75,66300.0,39.2303,39.2675,39.1559,39.2675,66300.0
2015-05-05 10:25:00,52.75,52.75,52.6,52.6,69600.0,39.2675,39.2675,39.1559,39.1559,69600.0
2015-05-05 10:30:00,52.6,52.66,52.53,52.64,76800.0,39.1559,39.2005,39.1038,39.1856,76800.0
2015-05-05 10:35:00,52.65,52.72,52.58,52.68,31300.0,39.1931,39.2452,39.141,39.2154,31300.0
2015-05-05 10:40:00,52.68,52.69,52.61,52.68,26200.0,39.2154,39.2229,39.1633,39.2154,26200.0
2015-05-05 10:45:00,52.68,52.73,52.67,52.73,43200.0,39.2154,39.2526,39.208,39.2526,43200.0
2015-05-05 10:50:00,52.72,52.73,52.66,52.71,55900.0,39.2452,39.2526,39.2005,39.2378,55900.0
2015-05-05 10:55:00,52.72,52.73,52.69,52.69,46500.0,39.2452,39.2526,39.2229,39.2229,46500.0
2015-05-05 11:00:00,52.69,52.73,52.65,52.66,78100.0,39.2229,39.2526,39.1931,39.2005,78100.0
2015-05-05 11:05:00,52.66,52.69,52.63,52.64,32700.0,39.2005,39.2229,39.1782,39.1856,32700.0
2015-05-05 11:10:00,52.63,52.64,52.59,52.6,38900.0,39.1782,39.1856,39.1484,39.1559,38900.0
2015-05-05 11:15:00,52.61,52.68,52.58,52.65,41700.0,39.1633,39.2154,39.141,39.1931,41700.0
2015-05-05 11:20:00,52.65,52.71,52.62,52.62,81700.0,39.1931,39.2378,39.1708,39.1708,81700.0
2015-05-05 11:25:00,52.61,52.7,52.59,52.7,34100.0,39.1633,39.2303,39.1484,39.2303,34100.0
2015-05-05 11:30:00,52.71,52.73,52.68,52.72,29100.0,39.2378,39.2526,39.2154,39.2452,29100.0
2015-05-05 11:35:00,52.73,52.75,52.64,52.64,39000.0,39.2526,39.2675,39.1856,39.1856,39000.0
2015-05-05 11:40:00,52.63,52.66,52.6,52.61,22900.0,39.1782,39.2005,39.1559,39.1633,22900.0
2015-05-05 11:45:00,52.6,52.73,52.59,52.72,17600.0,39.1559,39.2526,39.1484,39.2452,17600.0
2015-05-05 11:50:00,52.73,52.75,52.66,52.69,15500.0,39.2526,39.2675,39.2005,39.2229,15500.0
2015-05-05 11:55:00,52.7,52.74,52.66,52.73,13900.0,39.2303,39.2601,39.2005,39.2526,13900.0
2015-05-05 12:00:00,52.74,52.79,52.73,52.73,40000.0,39.2601,39.2973,39.2526,39.2526,40000.0
2015-05-05 12:05:00,52.74,52.75,52.61,52.64,45900.0,39.2601,39.2675,39.1633,39.1856,45900.0
2015-05-05 12:10:00,52.64,52.77,52.62,52.75,40600.0,39.1856,39.2824,39.1708,39.2675,40600.0
2015-05-05 12:15:00,52.76,52.78,52.74,52.77,21400.0,39.275,39.2899,39.2601,39.2824,21400.0
2015-05-05 12:20:00,52.77,52.78,52.71,52.73,25100.0,39.2824,39.2899,39.2378,39.2526,25100.0
2015-05-05 12:25:00,52.73,52.85,52.73,52.84,35600.0,39.2526,39.342,39.2526,39.3345,35600.0
2015-05-05 12:30:00,52.83,52.87,52.81,52.86,26200.0,39.3271,39.3569,39.3122,39.3494,26200.0
2015-05-05 12:35:00,52.86,52.87,52.81,52.84,22300.0,39.3494,39.3569,39.3122,39.3345,22300.0
2015-05-05 12:40:00,52.83,52.85,52.81,52.83,24100.0,39.3271,39.342,39.3122,39.3271,24100.0
2015-05-05 12:45:00,52.84,52.86,52.82,52.83,26100.0,39.3345,39.3494,39.3196,39.3271,26100.0
2015-05-05 12:50:00,52.85,52.92,52.84,52.88,40100.0,39.342,39.3941,39.3345,39.3643,40100.0
2015-05-05 12:55:00,52.88,52.94,52.87,52.94,36100.0,39.3643,39.409,39.3569,39.409,36100.0
2015-05-05 13:00:00,52.93,52.96,52.88,52.9,51300.0,39.4015,39.4239,39.3643,39.3792,51300.0
2015-05-05 13:05:00,52.89,52.95,52.89,52.93,18100.0,39.3717,39.4164,39.3717,39.4015,18100.0
2015-05-05 13:10:00,52.93,52.95,52.86,52.87,41100.0,39.4015,39.4164,39.3494,39.3569,41100.0
2015-05-05 13:15:00,52.86,52.95,52.83,52.93,33700.0,39.3494,39.4164,39.3271,39.4015,33700.0
2015-05-05 13:20:00,52.93,52.93,52.74,52.79,35400.0,39.4015,39.4015,39.2601,39.2973,35400.0
2015-05-05 13:25:00,52.79,52.87,52.79,52.87,27000.0,39.2973,39.3569,39.2973,39.3569,27000.0
2015-05-05 13:30:00,52.86,52.87,52.79,52.8,16400.0,39.3494,39.3569,39.2973,39.3047,16400.0
2015-05-05 13:35:00,52.8,52.94,52.79,52.9,23300.0,39.3047,39.409,39.2973,39.3792,23300.0
2015-05-05 13:40:00,52.92,52.92,52.82,52.84,25500.0,39.3941,39.3941,39.3196,39.3345,25500.0
2015-05-05 13:45:00,52.84,52.95,52.84,52.91,18200.0,39.3345,39.4164,39.3345,39.3866,18200.0
2015-05-05 13:50:00,52.91,52.94,52.86,52.89,30500.0,39.3866,39.409,39.3494,39.3717,30500.0
2015-05-05 13:55:00,52.9,52.96,52.87,52.93,37300.0,39.3792,39.4239,39.3569,39.4015,37300.0
2015-05-05 14:00:00,52.94,52.94,52.87,52.91,23600.0,39.409,39.409,39.3569,39.3866,23600.0
2015-05-05 14:05:00,52.91,52.91,52.82,52.85,27900.0,39.3866,39.3866,39.3196,39.342,27900.0
2015-05-05 14:10:00,52.86,52.91,52.85,52.87,17600.0,39.3494,39.3866,39.342,39.3569,17600.0
2015-05-05 14:15:00,52.87,52.93,52.86,52.91,26800.0,39.3569,39.4015,39.3494,39.3866,26800.0
2015-05-05 14:20:00,52.91,52.93,52.83,52.88,24200.0,39.3866,39.4015,39.3271,39.3643,24200.0
2015-05-05 14:25:00,52.88,52.88,52.81,52.85,40700.0,39.3643,39.3643,39.3122,39.342,40700.0
2015-05-05 14:30:00,52.85,52.86,52.76,52.84,28600.0,39.342,39.3494,39.275,39.3345,28600.0
2015-05-05 14:35:00,52.84,52.89,52.81,52.81,24800.0,39.3345,39.3717,39.3122,39.3122,24800.0
2015-05-05 14:40:00,52.82,52.84,52.78,52.82,31900.0,39.3196,39.3345,39.2899,39.3196,31900.0
2015-05-05 14:45:00,52.81,52.86,52.78,52.81,28200.0,39.3122,39.3494,39.2899,39.3122,28200.0
2015-05-05 14:50:00,52.8,52.83,52.74,52.75,47300.0,39.3047,39.3271,39.2601,39.2675,47300.0
2015-05-05 14:55:00,52.75,52.89,52.74,52.88,42400.0,39.2675,39.3717,39.2601,39.3643,42400.0
2015-05-05 15:00:00,52.87,52.91,52.84,52.85,51400.0,39.3569,39.3866,39.3345,39.342,51400.0
2015-05-05 15:05:00,52.85,52.85,52.81,52.82,41900.0,39.342,39.342,39.3122,39.3196,41900.0
2015-05-05 15:10:00,52.81,52.9,52.79,52.9,68500.0,39.3122,39.3792,39.2973,39.3792,68500.0
2015-05-05 15:15:00,52.9,52.91,52.87,52.91,49000.0,39.3792,39.3866,39.3569,39.3866,49000.0
2015-05-05 15:20:00,52.91,52.96,52.88,52.96,54200.0,39.3866,39.4239,39.3643,39.4239,54200.0
2015-05-05 15:25:00,52.96,53.03,52.95,53.0,71600.0,39.4239,39.476,39.4164,39.4536,71600.0
2015-05-05 15:30:00,53.0,53.02,52.93,53.01,55300.0,39.4536,39.4685,39.4015,39.4611,55300.0
2015-05-05 15:35:00,53.0,53.1,52.97,53.1,68900.0,39.4536,39.5281,39.4313,39.5281,68900.0
2015-05-05 15:40:00,53.09,53.1,53.05,53.08,64400.0,39.5206,39.5281,39.4909,39.5132,64400.0
2015-05-05 15:45:00,53.09,53.1,53.01,53.05,112100.0,39.5206,39.5281,39.4611,39.4909,112100.0
2015-05-05 15:50:00,53.05,53.06,52.98,53.01,110300.0,39.4909,39.4983,39.4387,39.4611,110300.0
2015-05-05 15:55:00,53.01,53.1,52.92,53.06,510600.0,39.4611,39.5281,39.3941,39.4983,510600.0
2015-05-06 09:30:00,53.42,53.49,52.95,52.96,129600.0,39.7663,39.8184,39.4164,39.4239,129600.0
2015-05-06 09:35:00,52.92,52.92,52.55,52.61,70600.0,39.3941,39.3941,39.1186,39.1633,70600.0
2015-05-06 09:40:00,52.61,52.66,52.2,52.28,89800.0,39.1633,39.2005,38.8581,38.9177,89800.0
2015-05-06 09:45:00,52.29,52.38,52.15,52.22,104500.0,38.9251,38.9921,38.8209,38.873,104500.0
2015-05-06 09:50:00,52.2,52.24,52.02,52.08,132600.0,38.8581,38.8879,38.7241,38.7688,132600.0
2015-05-06 09:55:00,52.06,52.27,52.05,52.25,85200.0,38.7539,38.9102,38.7464,38.8953,85200.0
2015-05-06 10:00:00,52.25,52.27,52.12,52.18,32900.0,38.8953,38.9102,38.7986,38.8432,32900.0
2015-05-06 10:05:00,52.16,52.24,52.03,52.05,85600.0,38.8283,38.8879,38.7316,38.7464,85600.0
2015-05-06 10:10:00,52.07,52.16,52.0,52.12,55100.0,38.7613,38.8283,38.7092,38.7986,55100.0
2015-05-06 10:15:00,52.11,52.14,52.06,52.1,46200.0,38.7911,38.8134,38.7539,38.7837,46200.0
2015-05-06 10:20:00,52.1,52.15,52.05,52.08,80300.0,38.7837,38.8209,38.7464,38.7688,80300.0
2015-05-06 10:25:00,52.08,52.12,52.05,52.12,48900.0,38.7688,38.7986,38.7464,38.7986,48900.0
2015-05-06 10:30:00,52.12,52.34,52.11,52.22,113100.0,38.7986,38.9623,38.7911,38.873,113100.0
2015-05-06 10:35:00,52.22,52.25,52.17,52.24,29800.0,38.873,38.8953,38.8358,38.8879,29800.0
2015-05-06 10:40:00,52.25,52.39,52.24,52.34,92000.0,38.8953,38.9995,38.8879,38.9623,92000.0
2015-05-06 10:45:00,52.33,52.46,52.32,52.46,98100.0,38.9549,39.0517,38.9474,39.0517,98100.0
2015-05-06 10:50:00,52.44,52.55,52.41,52.49,37800.0,39.0368,39.1186,39.0144,39.074,37800.0
2015-05-06 10:55:00,52.49,52.52,52.37,52.46,44600.0,39.074,39.0963,38.9847,39.0517,44600.0
2015-05-06 11:00:00,52.47,52.51,52.41,52.46,33000.0,39.0591,39.0889,39.0144,39.0517,33000.0
2015-05-06 11:05:00,52.46,52.46,52.28,52.3,57700.0,39.0517,39.0517,38.9177,38.9325,57700.0
2015-05-06 11:10:00,52.3,52.31,52.25,52.27,37500.0,38.9325,38.94,38.8953,38.9102,37500.0
2015-05-06 11:15:00,52.27,52.29,52.22,52.27,47300.0,38.9102,38.9251,38.873,38.9102,47300.0
2015-05-06 11:20:00,52.27,52.28,52.18,52.23,31700.0,38.9102,38.9177,38.8432,38.8804,31700.0
2015-05-06 11:25:00,52.23,52.28,52.19,52.26,40000.0,38.8804,38.9177,38.8507,38.9028,40000.0
2015-05-06 11:30:00,52.26,52.32,52.23,52.29,44600.0,38.9028,38.9474,38.8804,38.9251,44600.0
2015-05-06 11:35:00,52.29,52.29,52.18,52.21,33900.0,38.9251,38.9251,38.8432,38.8655,33900.0
2015-05-06 11:40:00,52.23,52.34,52.22,52.34,33400.0,38.8804,38.9623,38.873,38.9623,33400.0
2015-05-06 11:45:00,52.33,52.43,52.29,52.42,53800.0,38.9549,39.0293,38.9251,39.0219,53800.0
2015-05-06 11:50:00,52.42,52.49,52.38,52.49,49500.0,39.0219,39.074,38.9921,39.074,49500.0
2015-05-06 11:55:00,52.48,52.5,52.39,52.48,44100.0,39.0665,39.0814,38.9995,39.0665,44100.0
2015-05-06 12:00:00,52.48,52.49,52.37,52.39,119500.0,39.0665,39.074,38.9847,38.9995,119500.0
2015-05-06 12:05:00,52.37,52.41,52.32,52.33,28100.0,38.9847,39.0144,38.9474,38.9549,28100.0
2015-05-06 12:10:00,52.31,52.35,52.28,52.3,19000.0,38.94,38.9698,38.9177,38.9325,19000.0
2015-05-06 12:15:00,52.31,52.43,52.3,52.43,21900.0,38.94,39.0293,38.9325,39.0293,21900.0
2015-05-06 12:20:00,52.44,52.44,52.36,52.37,20000.0,39.0368,39.0368,38.9772,38.9847,20000.0
2015-05-06 12:25:00,52.37,52.38,52.33,52.38,16800.0,38.9847,38.9921,38.9549,38.9921,16800.0
2015-05-06 12:30:00,52.39,52.51,52.34,52.51,25600.0,38.9995,39.0889,38.9623,39.0889,25600.0
2015-05-06 12:35:00,52.51,52.55,52.45,52.5,25100.0,39.0889,39.1186,39.0442,39.0814,25100.0
2015-05-06 12:40:00,52.51,52.53,52.47,52.49,16300.0,39.0889,39.1038,39.0591,39.074,16300.0
2015-05-06 12:45:00,52.49,52.54,52.47,52.5,20400.0,39.074,39.1112,39.0591,39.0814,20400.0
2015-05-06 12:50:00,52.49,52.51,52.46,52.46,15100.0,39.074,39.0889,39.0517,39.0517,15100.0
2015-05-06 12:55:00,52.46,52.49,52.42,52.42,15900.0,39.0517,39.074,39.0219,39.0219,15900.0
2015-05-06 13:00:00,52.41,52.41,52.34,52.35,14400.0,39.0144,39.0144,38.9623,38.9698,14400.0
2015-05-06 13:05:00,52.35,52.41,52.34,52.37,18700.0,38.9698,39.0144,38.9623,38.9847,18700.0
2015-05-06 13:10:00,52.37,52.42,52.36,52.41,15400.0,38.9847,39.0219,38.9772,39.0144,15400.0
2015-05-06 13:15:00,52.39,52.42,52.38,52.38,34900.0,38.9995,39.0219,38.9921,38.9921,34900.0
2015-05-06 13:20:00,52.39,52.41,52.37,52.4,100200.0,38.9995,39.0144,38.9847,39.007,100200.0
2015-05-06 13:25:00,52.39,52.4,52.33,52.34,27600.0,38.9995,39.007,38.9549,38.9623,27600.0
2015-05-06 13:30:00,52.34,52.34,52.28,52.31,29300.0,38.9623,38.9623,38.9177,38.94,29300.0
2015-05-06 13:35:00,52.3,52.3,52.27,52.3,62700.0,38.9325,38.9325,38.9102,38.9325,62700.0
2015-05-06 13:40:00,52.3,52.31,52.22,52.22,42500.0,38.9325,38.94,38.873,38.873,42500.0
2015-05-06 13:45:00,52.2,52.21,52.12,52.16,40400.0,38.8581,38.8655,38.7986,38.8283,40400.0
2015-05-06 13:50:00,52.16,52.17,52.06,52.07,34200.0,38.8283,38.8358,38.7539,38.7613,34200.0
2015-05-06 13:55:00,52.08,52.16,52.07,52.11,26100.0,38.7688,38.8283,38.7613,38.7911,26100.0
2015-05-06 14:00:00,52.11,52.12,52.08,52.1,33500.0,38.7911,38.7986,38.7688,38.7837,33500.0
2015-05-06 14:05:00,52.1,52.11,52.06,52.07,70000.0,38.7837,38.7911,38.7539,38.7613,70000.0
2015-05-06 14:10:00,52.08,52.09,52.04,52.05,71800.0,38.7688,38.7762,38.739,38.7464,71800.0
2015-05-06 14:15:00,52.04,52.09,52.03,52.08,47200.0,38.739,38.7762,38.7316,38.7688,47200.0
2015-05-06 14:20:00,52.07,52.07,52.03,52.06,29700.0,38.7613,38.7613,38.7316,38.7539,29700.0
2015-05-06 14:25:00,52.06,52.06,52.02,52.04,23300.0,38.7539,38.7539,38.7241,38.739,23300.0
2015-05-06 14:30:00,52.04,52.07,52.02,52.03,39100.0,38.739,38.7613,38.7241,38.7316,39100.0
2015-05-06 14:35:00,52.03,52.04,51.9,51.92,112200.0,38.7316,38.739,38.6348,38.6497,112200.0
2015-05-06 14:40:00,51.92,51.93,51.81,51.83,65900.0,38.6497,38.6571,38.5678,38.5827,65900.0
2015-05-06 14:45:00,51.83,51.85,51.76,51.81,91000.0,38.5827,38.5976,38.5306,38.5678,91000.0
2015-05-06 14:50:00,51.82,51.83,51.7,51.71,57900.0,38.5752,38.5827,38.4859,38.4933,57900.0
2015-05-06 14:55:00,51.7,51.78,51.65,51.74,40700.0,38.4859,38.5455,38.4487,38.5157,40700.0
2015-05-06 15:00:00,51.74,51.81,51.72,51.77,43500.0,38.5157,38.5678,38.5008,38.538,43500.0
2015-05-06 15:05:00,51.76,51.77,51.67,51.71,55200.0,38.5306,38.538,38.4636,38.4933,55200.0
2015-05-06 15:10:00,51.71,51.77,51.71,51.74,63700.0,38.4933,38.538,38.4933,38.5157,63700.0
2015-05-06 15:15:00,51.74,51.84,51.72,51.82,101200.0,38.5157,38.5901,38.5008,38.5752,101200.0
2015-05-06 15:20:00,51.82,51.91,51.81,51.9,73700.0,38.5752,38.6422,38.5678,38.6348,73700.0
2015-05-06 15:25:00,51.9,52.06,51.9,52.06,99300.0,38.6348,38.7539,38.6348,38.7539,99300.0
2015-05-06 15:30:00,52.06,52.14,52.02,52.03,100100.0,38.7539,38.8134,38.7241,38.7316,100100.0
2015-05-06 15:35:00,52.03,52.18,52.03,52.17,69200.0,38.7316,38.8432,38.7316,38.8358,69200.0
2015-05-06 15:40:00,52.18,52.2,52.04,52.06,112200.0,38.8432,38.8581,38.739,38.7539,112200.0
2015-05-06 15:45:00,52.05,52.16,52.04,52.13,119000.0,38.7464,38.8283,38.739,38.806,119000.0
2015-05-06 15:50:00,52.13,52.13,52.04,52.09,133800.0,38.806,38.806,38.739,38.7762,133800.0
2015-05-06 15:55:00,52.09,52.16,52.05,52.15,193800.0,38.7762,38.8283,38.7464,38.8209,193800.0
2015-05-07 09:30:00,52.2,52.64,52.06,52.64,125000.0,38.8581,39.1856,38.7539,39.1856,125000.0
2015-05-07 09:35:00,52.62,52.73,52.37,52.7,92200.0,39.1708,39.2526,38.9847,39.2303,92200.0
2015-05-07 09:40:00,52.72,52.78,52.59,52.72,143300.0,39.2452,39.2899,39.1484,39.2452,143300.0
2015-05-07 09:45:00,52.73,52.91,52.64,52.9,120800.0,39.2526,39.3866,39.1856,39.3792,120800.0
2015-05-07 09:50:00,52.9,53.07,52.89,52.91,106600.0,39.3792,39.5057,39.3717,39.3866,106600.0
2015-05-07 09:55:00,52.92,52.93,52.61,52.67,52100.0,39.3941,39.4015,39.1633,39.208,52100.0
2015-05-07 10:00:00,52.68,52.77,52.54,52.74,55000.0,39.2154,39.2824,39.1112,39.2601,55000.0
2015-05-07 10:05:00,52.73,52.74,52.55,52.59,47700.0,39.2526,39.2601,39.1186,39.1484,47700.0
2015-05-07 10:10:00,52.59,52.67,52.54,52.57,39900.0,39.1484,39.208,39.1112,39.1335,39900.0
2015-05-07 10:15:00,52.57,52.66,52.45,52.46,65700.0,39.1335,39.2005,39.0442,39.0517,65700.0
2015-05-07 10:20:00,52.48,52.56,52.45,52.46,26400.0,39.0665,39.1261,39.0442,39.0517,26400.0
2015-05-07 10:25:00,52.46,52.49,52.3,52.35,87300.0,39.0517,39.074,38.9325,38.9698,87300.0
2015-05-07 10:30:00,52.38,52.45,52.35,52.4,21700.0,38.9921,39.0442,38.9698,39.007,21700.0
2015-05-07 10:35:00,52.4,52.48,52.35,52.47,14300.0,39.007,39.0665,38.9698,39.0591,14300.0
2015-05-07 10:40:00,52.47,52.58,52.47,52.58,46100.0,39.0591,39.141,39.0591,39.141,46100.0
2015-05-07 10:45:00,52.59,52.65,52.52,52.55,66300.0,39.1484,39.1931,39.0963,39.1186,66300.0
2015-05-07 10:50:00,52.55,52.63,52.48,52.6,24200.0,39.1186,39.1782,39.0665,39.1559,24200.0
2015-05-07 10:55:00,52.59,52.59,52.47,52.48,20900.0,39.1484,39.1484,39.0591,39.0665,20900.0
2015-05-07 11:00:00,52.48,52.54,52.43,52.51,20900.0,39.0665,39.1112,39.0293,39.0889,20900.0
2015-05-07 11:05:00,52.5,52.53,52.44,52.49,41400.0,39.0814,39.1038,39.0368,39.074,41400.0
2015-05-07 11:10:00,52.49,52.59,52.49,52.56,35200.0,39.074,39.1484,39.074,39.1261,35200.0
2015-05-07 11:15:00,52.56,52.63,52.54,52.62,43500.0,39.1261,39.1782,39.1112,39.1708,43500.0
2015-05-07 11:20:00,52.63,52.68,52.5,52.64,67600.0,39.1782,39.2154,39.0814,39.1856,67600.0
2015-05-07 11:25:00,52.63,52.67,52.57,52.57,63400.0,39.1782,39.208,39.1335,39.1335,63400.0
2015-05-07 11:30:00,52.58,52.6,52.5,52.54,56000.0,39.141,39.1559,39.0814,39.1112,56000.0
2015-05-07 11:35:00,52.54,52.56,52.46,52.47,33300.0,39.1112,39.1261,39.0517,39.0591,33300.0
2015-05-07 11:40:00,52.47,52.49,52.38,52.39,38200.0,39.0591,39.074,38.9921,38.9995,38200.0
2015-05-07 11:45:00,52.39,52.42,52.37,52.41,44100.0,38.9995,39.0219,38.9847,39.0144,44100.0
2015-05-07 11:50:00,52.41,52.42,52.37,52.38,22200.0,39.0144,39.0219,38.9847,38.9921,22200.0
2015-05-07 11:55:00,52.38,52.4,52.32,52.33,46400.0,38.9921,39.007,38.9474,38.9549,46400.0
2015-05-07 12:00:00,52.33,52.35,52.32,52.35,30400.0,38.9549,38.9698,38.9474,38.9698,30400.0
2015-05-07 12:05:00,52.35,52.35,52.27,52.27,30800.0,38.9698,38.9698,38.9102,38.9102,30800.0
2015-05-07 12:10:00,52.27,52.31,52.26,52.29,24200.0,38.9102,38.94,38.9028,38.9251,24200.0
2015-05-07 12:15:00,52.29,52.31,52.26,52.3,52000.0,38.9251,38.94,38.9028,38.9325,52000.0
2015-05-07 12:20:00,52.3,52.32,52.24,52.24,78400.0,38.9325,38.9474,38.8879,38.8879,78400.0
2015-05-07 12:25:00,52.25,52.26,52.21,52.24,27000.0,38.8953,38.9028,38.8655,38.8879,27000.0
2015-05-07 12:30:00,52.24,52.25,52.21,52.23,20200.0,38.8879,38.8953,38.8655,38.8804,20200.0
2015-05-07 12:35:00,52.24,52.28,52.24,52.28,32800.0,38.8879,38.9177,38.8879,38.9177,32800.0
2015-05-07 12:40:00,52.28,52.37,52.28,52.31,45900.0,38.9177,38.9847,38.9177,38.94,45900.0
2015-05-07 12:45:00,52.33,52.35,52.26,52.27,25600.0,38.9549,38.9698,38.9028,38.9102,25600.0
2015-05-07 12:50:00,52.27,52.32,52.26,52.27,25600.0,38.9102,38.9474,38.9028,38.9102,25600.0
2015-05-07 12:55:00,52.28,52.29,52.23,52.28,39000.0,38.9177,38.9251,38.8804,38.9177,39000.0
2015-05-07 13:00:00,52.27,52.37,52.27,52.31,23900.0,38.9102,38.9847,38.9102,38.94,23900.0
2015-05-07 13:05:00,52.32,52.32,52.2,52.26,30000.0,38.9474,38.9474,38.8581,38.9028,30000.0
2015-05-07 13:10:00,52.27,52.29,52.22,52.22,10800.0,38.9102,38.9251,38.873,38.873,10800.0
2015-05-07 13:15:00,52.22,52.3,52.21,52.26,34700.0,38.873,38.9325,38.8655,38.9028,34700.0
2015-05-07 13:20:00,52.26,52.27,52.21,52.25,29200.0,38.9028,38.9102,38.8655,38.8953,29200.0
2015-05-07 13:25:00,52.25,52.26,52.21,52.23,12400.0,38.8953,38.9028,38.8655,38.8804,12400.0
2015-05-07 13:30:00,52.22,52.23,52.13,52.14,41100.0,38.873,38.8804,38.806,38.8134,41100.0
2015-05-07 13:35:00,52.13,52.24,52.12,52.24,18300.0,38.806,38.8879,38.7986,38.8879,18300.0
2015-05-07 13:40:00,52.23,52.24,52.16,52.22,28500.0,38.8804,38.8879,38.8283,38.873,28500.0
2015-05-07 13:45:00,52.23,52.23,52.18,52.2,16100.0,38.8804,38.8804,38.8432,38.8581,16100.0
2015-05-07 13:50:00,52.21,52.23,52.18,52.19,26000.0,38.8655,38.8804,38.8432,38.8507,26000.0
2015-05-07 13:55:00,52.19,52.3,52.19,52.28,17300.0,38.8507,38.9325,38.8507,38.9177,17300.0
2015-05-07 14:00:00,52.28,52.32,52.27,52.31,19800.0,38.9177,38.9474,38.9102,38.94,19800.0
2015-05-07 14:05:00,52.31,52.32,52.27,52.28,24100.0,38.94,38.9474,38.9102,38.9177,24100.0
2015-05-07 14:10:00,52.27,52.29,52.26,52.28,14400.0,38.9102,38.9251,38.9028,38.9177,14400.0
2015-05-07 14:15:00,52.27,52.31,52.27,52.29,17000.0,38.9102,38.94,38.9102,38.9251,17000.0
2015-05-07 14:20:00,52.28,52.31,52.24,52.29,28500.0,38.9177,38.94,38.8879,38.9251,28500.0
2015-05-07 14:25:00,52.29,52.3,52.19,52.22,48100.0,38.9251,38.9325,38.8507,38.873,48100.0
2015-05-07 14:30:00,52.22,52.27,52.17,52.17,40900.0,38.873,38.9102,38.8358,38.8358,40900.0
2015-05-07 14:35:00,52.16,52.2,52.12,52.12,42500.0,38.8283,38.8581,38.7986,38.7986,42500.0
2015-05-07 14:40:00,52.12,52.22,52.12,52.21,31600.0,38.7986,38.873,38.7986,38.8655,31600.0
2015-05-07 14:45:00,52.2,52.24,52.12,52.14,33700.0,38.8581,38.8879,38.7986,38.8134,33700.0
2015-05-07 14:50:00,52.14,52.25,52.13,52.24,23500.0,38.8134,38.8953,38.806,38.8879,23500.0
2015-05-07 14:55:00,52.24,52.25,52.19,52.2,25600.0,38.8879,38.8953,38.8507,38.8581,25600.0
2015-05-07 15:00:00,52.2,52.28,52.18,52.28,36100.0,38.8581,38.9177,38.8432,38.9177,36100.0
2015-05-07 15:05:00,52.27,52.31,52.25,52.3,34700.0,38.9102,38.94,38.8953,38.9325,34700.0
2015-05-07 15:10:00,52.3,52.32,52.26,52.28,36700.0,38.9325,38.9474,38.9028,38.9177,36700.0
2015-05-07 15:15:00,52.29,52.29,52.21,52.21,45600.0,38.9251,38.9251,38.8655,38.8655,45600.0
2015-05-07 15:20:00,52.21,52.23,52.2,52.21,50600.0,38.8655,38.8804,38.8581,38.8655,50600.0
2015-05-07 15:25:00,52.21,52.22,52.17,52.21,51900.0,38.8655,38.873,38.8358,38.8655,51900.0
2015-05-07 15:30:00,52.21,52.26,52.21,52.25,49000.0,38.8655,38.9028,38.8655,38.8953,49000.0
2015-05-07 15:35:00,52.25,52.32,52.24,52.26,66400.0,38.8953,38.9474,38.8879,38.9028,66400.0
2015-05-07 15:40:00,52.26,52.27,52.18,52.19,62600.0,38.9028,38.9102,38.8432,38.8507,62600.0
2015-05-07 15:45:00,52.2,52.25,52.18,52.18,87200.0,38.8581,38.8953,38.8432,38.8432,87200.0
2015-05-07 15:50:00,52.19,52.2,52.17,52.19,91500.0,38.8507,38.8581,38.8358,38.8507,91500.0
2015-05-07 15:55:00,52.19,52.2,52.15,52.16,204800.0,38.8507,38.8581,38.8209,38.8283,204800.0
2015-05-08 09:30:00,52.87,53.0,52.72,52.83,135400.0,39.3569,39.4536,39.2452,39.3271,135400.0
2015-05-08 09:35:00,52.89,52.93,52.79,52.82,42300.0,39.3717,39.4015,39.2973,39.3196,42300.0
2015-05-08 09:40:00,52.83,52.83,52.57,52.65,47800.0,39.3271,39.3271,39.1335,39.1931,47800.0
2015-05-08 09:45:00,52.64,52.73,52.45,52.45,45100.0,39.1856,39.2526,39.0442,39.0442,45100.0
2015-05-08 09:50:00,52.45,52.61,52.43,52.55,31600.0,39.0442,39.1633,39.0293,39.1186,31600.0
2015-05-08 09:55:00,52.54,52.58,52.48,52.53,30900.0,39.1112,39.141,39.0665,39.1038,30900.0
2015-05-08 10:00:00,52.55,52.6,52.43,52.45,55400.0,39.1186,39.1559,39.0293,39.0442,55400.0
2015-05-08 10:05:00,52.46,52.61,52.42,52.59,72000.0,39.0517,39.1633,39.0219,39.1484,72000.0
2015-05-08 10:10:00,52.58,52.6,52.4,52.4,55200.0,39.141,39.1559,39.007,39.007,55200.0
2015-05-08 10:15:00,52.4,52.44,52.29,52.37,74100.0,39.007,39.0368,38.9251,38.9847,74100.0
2015-05-08 10:20:00,52.37,52.49,52.32,52.39,39300.0,38.9847,39.074,38.9474,38.9995,39300.0
2015-05-08 10:25:00,52.39,52.39,52.26,52.26,32700.0,38.9995,38.9995,38.9028,38.9028,32700.0
2015-05-08 10:30:00,52.27,52.28,52.12,52.13,73700.0,38.9102,38.9177,38.7986,38.806,73700.0
2015-05-08 10:35:00,52.13,52.24,52.13,52.23,50400.0,38.806,38.8879,38.806,38.8804,50400.0
2015-05-08 10:40:00,52.24,52.32,52.21,52.32,37500.0,38.8879,38.9474,38.8655,38.9474,37500.0
2015-05-08 10:45:00,52.33,52.38,52.3,52.38,67400.0,38.9549,38.9921,38.9325,38.9921,67400.0
2015-05-08 10:50:00,52.39,52.52,52.38,52.5,116000.0,38.9995,39.0963,38.9921,39.0814,116000.0
2015-05-08 10:55:00,52.49,52.63,52.47,52.54,52400.0,39.074,39.1782,39.0591,39.1112,52400.0
2015-05-08 11:00:00,52.54,52.63,52.52,52.56,41600.0,39.1112,39.1782,39.0963,39.1261,41600.0
2015-05-08 11:05:00,52.58,52.67,52.58,52.62,51500.0,39.141,39.208,39.141,39.1708,51500.0
2015-05-08 11:10:00,52.63,52.7,52.59,52.69,36700.0,39.1782,39.2303,39.1484,39.2229,36700.0
2015-05-08 11:15:00,52.69,52.82,52.68,52.82,43700.0,39.2229,39.3196,39.2154,39.3196,43700.0
2015-05-08 11:20:00,52.82,52.88,52.75,52.79,58900.0,39.3196,39.3643,39.2675,39.2973,58900.0
2015-05-08 11:25:00,52.8,52.81,52.64,52.64,50100.0,39.3047,39.3122,39.1856,39.1856,50100.0
2015-05-08 11:30:00,52.66,52.69,52.62,52.67,39700.0,39.2005,39.2229,39.1708,39.208,39700.0
2015-05-08 11:35:00,52.68,52.75,52.66,52.73,44200.0,39.2154,39.2675,39.2005,39.2526,44200.0
2015-05-08 11:40:00,52.73,52.77,52.71,52.72,33500.0,39.2526,39.2824,39.2378,39.2452,33500.0
2015-05-08 11:45:00,52.73,52.74,52.66,52.74,19600.0,39.2526,39.2601,39.2005,39.2601,19600.0
2015-05-08 11:50:00,52.75,52.85,52.73,52.84,62000.0,39.2675,39.342,39.2526,39.3345,62000.0
2015-05-08 11:55:00,52.84,52.85,52.8,52.85,49600.0,39.3345,39.342,39.3047,39.342,49600.0
2015-05-08 12:00:00,52.83,52.89,52.83,52.89,35200.0,39.3271,39.3717,39.3271,39.3717,35200.0
2015-05-08 12:05:00,52.88,52.96,52.88,52.95,48200.0,39.3643,39.4239,39.3643,39.4164,48200.0
2015-05-08 12:10:00,52.95,52.96,52.89,52.89,13600.0,39.4164,39.4239,39.3717,39.3717,13600.0
2015-05-08 12:15:00,52.89,52.9,52.79,52.81,22400.0,39.3717,39.3792,39.2973,39.3122,22400.0
2015-05-08 12:20:00,52.8,52.89,52.8,52.88,13100.0,39.3047,39.3717,39.3047,39.3643,13100.0
2015-05-08 12:25:00,52.87,52.87,52.82,52.83,19700.0,39.3569,39.3569,39.3196,39.3271,19700.0
2015-05-08 12:30:00,52.83,52.9,52.82,52.87,21700.0,39.3271,39.3792,39.3196,39.3569,21700.0
2015-05-08 12:35:00,52.86,52.87,52.82,52.83,16800.0,39.3494,39.3569,39.3196,39.3271,16800.0
2015-05-08 12:40:00,52.84,52.88,52.83,52.85,16700.0,39.3345,39.3643,39.3271,39.342,16700.0
2015-05-08 12:45:00,52.85,52.89,52.84,52.88,18600.0,39.342,39.3717,39.3345,39.3643,18600.0
2015-05-08 12:50:00,52.88,52.89,52.84,52.89,18400.0,39.3643,39.3717,39.3345,39.3717,18400.0
2015-05-08 12:55:00,52.88,52.91,52.87,52.89,26200.0,39.3643,39.3866,39.3569,39.3717,26200.0
2015-05-08 13:00:00,52.89,52.91,52.72,52.75,43600.0,39.3717,39.3866,39.2452,39.2675,43600.0
2015-05-08 13:05:00,52.75,52.76,52.69,52.75,23400.0,39.2675,39.275,39.2229,39.2675,23400.0
2015-05-08 13:10:00,52.75,52.75,52.71,52.75,14100.0,39.2675,39.2675,39.2378,39.2675,14100.0
2015-05-08 13:15:00,52.74,52.75,52.72,52.75,10400.0,39.2601,39.2675,39.2452,39.2675,10400.0
2015-05-08 13:20:00,52.75,52.76,52.73,52.75,14200.0,39.2675,39.275,39.2526,39.2675,14200.0
2015-05-08 13:25:00,52.75,52.81,52.7,52.71,32600.0,39.2675,39.3122,39.2303,39.2378,32600.0
2015-05-08 13:30:00,52.71,52.71,52.66,52.66,18300.0,39.2378,39.2378,39.2005,39.2005,18300.0
2015-05-08 13:35:00,52.67,52.71,52.61,52.63,35500.0,39.208,39.2378,39.1633,39.1782,35500.0
2015-05-08 13:40:00,52.63,52.64,52.5,52.55,71900.0,39.1782,39.1856,39.0814,39.1186,71900.0
2015-05-08 13:45:00,52.53,52.6,52.53,52.6,24400.0,39.1038,39.1559,39.1038,39.1559,24400.0
2015-05-08 13:50:00,52.6,52.6,52.55,52.55,11900.0,39.1559,39.1559,39.1186,39.1186,11900.0
2015-05-08 13:55:00,52.55,52.61,52.55,52.61,31700.0,39.1186,39.1633,39.1186,39.1633,31700.0
2015-05-08 14:00:00,52.6,52.67,52.59,52.67,11200.0,39.1559,39.208,39.1484,39.208,11200.0
2015-05-08 14:05:00,52.67,52.72,52.64,52.65,23600.0,39.208,39.2452,39.1856,39.1931,23600.0
2015-05-08 14:10:00,52.65,52.71,52.64,52.67,25700.0,39.1931,39.2378,39.1856,39.208,25700.0
2015-05-08 14:15:00,52.67,52.69,52.63,52.66,22800.0,39.208,39.2229,39.1782,39.2005,22800.0
2015-05-08 14:20:00,52.66,52.69,52.61,52.68,15500.0,39.2005,39.2229,39.1633,39.2154,15500.0
2015-05-08 14:25:00,52.68,52.69,52.63,52.66,26400.0,39.2154,39.2229,39.1782,39.2005,26400.0
2015-05-08 14:30:00,52.67,52.68,52.61,52.66,25900.0,39.208,39.2154,39.1633,39.2005,25900.0
2015-05-08 14:35:00,52.66,52.66,52.59,52.64,43800.0,39.2005,39.2005,39.1484,39.1856,43800.0
2015-05-08 14:40:00,52.64,52.66,52.62,52.64,18600.0,39.1856,39.2005,39.1708,39.1856,18600.0
2015-05-08 14:45:00,52.64,52.64,52.59,52.59,16900.0,39.1856,39.1856,39.1484,39.1484,16900.0
2015-05-08 14:50:00,52.59,52.64,52.59,52.64,12800.0,39.1484,39.1856,39.1484,39.1856,12800.0
2015-05-08 14:55:00,52.64,52.65,52.61,52.63,8800.0,39.1856,39.1931,39.1633,39.1782,8800.0
2015-05-08 15:00:00,52.63,52.64,52.58,52.63,32200.0,39.1782,39.1856,39.141,39.1782,32200.0
2015-05-08 15:05:00,52.63,52.64,52.61,52.63,14700.0,39.1782,39.1856,39.1633,39.1782,14700.0
2015-05-08 15:10:00,52.64,52.68,52.63,52.68,19800.0,39.1856,39.2154,39.1782,39.2154,19800.0
2015-05-08 15:15:00,52.68,52.71,52.65,52.7,29000.0,39.2154,39.2378,39.1931,39.2303,29000.0
2015-05-08 15:20:00,52.7,52.71,52.69,52.69,32500.0,39.2303,39.2378,39.2229,39.2229,32500.0
2015-05-08 15:25:00,52.69,52.7,52.68,52.7,22400.0,39.2229,39.2303,39.2154,39.2303,22400.0
2015-05-08 15:30:00,52.7,52.76,52.69,52.71,59100.0,39.2303,39.275,39.2229,39.2378,59100.0
2015-05-08 15:35:00,52.71,52.72,52.63,52.65,71300.0,39.2378,39.2452,39.1782,39.1931,71300.0
2015-05-08 15:40:00,52.64,52.66,52.59,52.6,156900.0,39.1856,39.2005,39.1484,39.1559,156900.0
2015-05-08 15:45:00,52.61,52.7,52.61,52.7,46500.0,39.1633,39.2303,39.1633,39.2303,46500.0
2015-05-08 15:50:00,52.71,52.77,52.7,52.75,66400.0,39.2378,39.2824,39.2303,39.2675,66400.0
2015-05-08 15:55:00,52.76,52.76,52.7,52.74,117600.0,39.275,39.275,39.2303,39.2601,117600.0
2015-05-11 09:30:00,52.64,52.69,52.34,52.46,93700.0,39.1856,39.2229,38.9623,39.0517,93700.0
2015-05-11 09:35:00,52.5,52.53,52.4,52.45,26600.0,39.0814,39.1038,39.007,39.0442,26600.0
2015-05-11 09:40:00,52.45,52.55,52.37,52.38,27200.0,39.0442,39.1186,38.9847,38.9921,27200.0
2015-05-11 09:45:00,52.41,52.46,52.18,52.18,48700.0,39.0144,39.0517,38.8432,38.8432,48700.0
2015-05-11 09:50:00,52.17,52.29,52.15,52.23,49600.0,38.8358,38.9251,38.8209,38.8804,49600.0
2015-05-11 09:55:00,52.24,52.26,52.1,52.11,44300.0,38.8879,38.9028,38.7837,38.7911,44300.0
2015-05-11 10:00:00,52.14,52.23,52.14,52.22,32000.0,38.8134,38.8804,38.8134,38.873,32000.0
2015-05-11 10:05:00,52.21,52.3,52.15,52.25,40300.0,38.8655,38.9325,38.8209,38.8953,40300.0
2015-05-11 10:10:00,52.25,52.26,52.14,52.16,69800.0,38.8953,38.9028,38.8134,38.8283,69800.0
2015-05-11 10:15:00,52.17,52.19,52.05,52.06,56600.0,38.8358,38.8507,38.7464,38.7539,56600.0
2015-05-11 10:20:00,52.07,52.15,52.07,52.11,86200.0,38.7613,38.8209,38.7613,38.7911,86200.0
2015-05-11 10:25:00,52.12,52.12,52.02,52.06,59800.0,38.7986,38.7986,38.7241,38.7539,59800.0
2015-05-11 10:30:00,52.07,52.13,52.01,52.1,65700.0,38.7613,38.806,38.7167,38.7837,65700.0
2015-05-11 10:35:00,52.09,52.1,52.01,52.04,24600.0,38.7762,38.7837,38.7167,38.739,24600.0
2015-05-11 10:40:00,52.03,52.16,52.0,52.16,34300.0,38.7316,38.8283,38.7092,38.8283,34300.0
2015-05-11 10:45:00,52.17,52.28,52.15,52.25,36600.0,38.8358,38.9177,38.8209,38.8953,36600.0
2015-05-11 10:50:00,52.24,52.34,52.24,52.27,55100.0,38.8879,38.9623,38.8879,38.9102,55100.0
2015-05-11 10:55:00,52.27,52.29,52.21,52.23,25500.0,38.9102,38.9251,38.8655,38.8804,25500.0
2015-05-11 11:00:00,52.22,52.24,52.17,52.18,34200.0,38.873,38.8879,38.8358,38.8432,34200.0
2015-05-11 11:05:00,52.18,52.23,52.17,52.21,34000.0,38.8432,38.8804,38.8358,38.8655,34000.0
2015-05-11 11:10:00,52.22,52.25,52.19,52.25,23900.0,38.873,38.8953,38.8507,38.8953,23900.0
2015-05-11 11:15:00,52.24,52.25,52.17,52.2,31300.0,38.8879,38.8953,38.8358,38.8581,31300.0
2015-05-11 11:20:00,52.2,52.22,52.13,52.13,26100.0,38.8581,38.873,38.806,38.806,26100.0
2015-05-11 11:25:00,52.15,52.22,52.14,52.16,30600.0,38.8209,38.873,38.8134,38.8283,30600.0
2015-05-11 11:30:00,52.16,52.23,52.15,52.17,22700.0,38.8283,38.8804,38.8209,38.8358,22700.0
2015-05-11 11:35:00,52.17,52.21,52.15,52.16,55800.0,38.8358,38.8655,38.8209,38.8283,55800.0
2015-05-11 11:40:00,52.16,52.2,52.15,52.16,21300.0,38.8283,38.8581,38.8209,38.8283,21300.0
2015-05-11 11:45:00,52.17,52.19,52.13,52.18,29500.0,38.8358,38.8507,38.806,38.8432,29500.0
2015-05-11 11:50:00,52.18,52.18,52.1,52.17,46700.0,38.8432,38.8432,38.7837,38.8358,46700.0
2015-05-11 11:55:00,52.17,52.18,52.09,52.17,42900.0,38.8358,38.8432,38.7762,38.8358,42900.0
2015-05-11 12:00:00,52.17,52.19,52.1,52.15,46200.0,38.8358,38.8507,38.7837,38.8209,46200.0
2015-05-11 12:05:00,52.15,52.15,52.11,52.14,34300.0,38.8209,38.8209,38.7911,38.8134,34300.0
2015-05-11 12:10:00,52.14,52.15,52.12,52.12,26100.0,38.8134,38.8209,38.7986,38.7986,26100.0
2015-05-11 12:15:00,52.12,52.16,52.09,52.1,40500.0,38.7986,38.8283,38.7762,38.7837,40500.0
2015-05-11 12:20:00,52.11,52.13,52.09,52.1,29500.0,38.7911,38.806,38.7762,38.7837,29500.0
2015-05-11 12:25:00,52.1,52.13,52.09,52.13,34700.0,38.7837,38.806,38.7762,38.806,34700.0
2015-05-11 12:30:00,52.12,52.14,52.07,52.08,33600.0,38.7986,38.8134,38.7613,38.7688,33600.0
2015-05-11 12:35:00,52.08,52.16,52.07,52.13,31700.0,38.7688,38.8283,38.7613,38.806,31700.0
2015-05-11 12:40:00,52.14,52.19,52.13,52.14,17600.0,38.8134,38.8507,38.806,38.8134,17600.0
2015-05-11 12:45:00,52.15,52.19,52.13,52.16,31300.0,38.8209,38.8507,38.806,38.8283,31300.0
2015-05-11 12:50:00,52.17,52.21,52.15,52.2,18200.0,38.8358,38.8655,38.8209,38.8581,18200.0
2015-05-11 12:55:00,52.21,52.21,52.14,52.16,13200.0,38.8655,38.8655,38.8134,38.8283,13200.0
2015-05-11 13:00:00,52.16,52.18,52.12,52.16,16800.0,38.8283,38.8432,38.7986,38.8283,16800.0
2015-05-11 13:05:00,52.16,52.17,52.14,52.16,17100.0,38.8283,38.8358,38.8134,38.8283,17100.0
2015-05-11 13:10:00,52.15,52.17,52.13,52.17,15200.0,38.8209,38.8358,38.806,38.8358,15200.0
2015-05-11 13:15:00,52.17,52.17,52.12,52.14,18100.0,38.8358,38.8358,38.7986,38.8134,18100.0
2015-05-11 13:20:00,52.14,52.16,52.12,52.16,29300.0,38.8134,38.8283,38.7986,38.8283,29300.0
2015-05-11 13:25:00,52.16,52.16,52.12,52.14,22600.0,38.8283,38.8283,38.7986,38.8134,22600.0
2015-05-11 13:30:00,52.14,52.15,52.12,52.14,19900.0,38.8134,38.8209,38.7986,38.8134,19900.0
2015-05-11 13:35:00,52.14,52.15,52.13,52.13,24200.0,38.8134,38.8209,38.806,38.806,24200.0
2015-05-11 13:40:00,52.14,52.14,52.1,52.1,30600.0,38.8134,38.8134,38.7837,38.7837,30600.0
2015-05-11 13:45:00,52.11,52.11,52.04,52.04,31400.0,38.7911,38.7911,38.739,38.739,31400.0
2015-05-11 13:50:00,52.04,52.1,52.03,52.09,32000.0,38.739,38.7837,38.7316,38.7762,32000.0
2015-05-11 13:55:00,52.09,52.11,52.09,52.1,25100.0,38.7762,38.7911,38.7762,38.7837,25100.0
2015-05-11 14:00:00,52.09,52.12,52.08,52.12,15600.0,38.7762,38.7986,38.7688,38.7986,15600.0
2015-05-11 14:05:00,52.12,52.12,52.05,52.05,19900.0,38.7986,38.7986,38.7464,38.7464,19900.0
2015-05-11 14:10:00,52.05,52.12,52.03,52.06,21000.0,38.7464,38.7986,38.7316,38.7539,21000.0
2015-05-11 14:15:00,52.05,52.07,52.03,52.06,44200.0,38.7464,38.7613,38.7316,38.7539,44200.0
2015-05-11 14:20:00,52.07,52.12,52.06,52.09,32900.0,38.7613,38.7986,38.7539,38.7762,32900.0
2015-05-11 14:25:00,52.09,52.11,52.06,52.09,28100.0,38.7762,38.7911,38.7539,38.7762,28100.0
2015-05-11 14:30:00,52.09,52.14,52.08,52.12,22500.0,38.7762,38.8134,38.7688,38.7986,22500.0
2015-05-11 14:35:00,52.12,52.12,52.05,52.08,23400.0,38.7986,38.7986,38.7464,38.7688,23400.0
2015-05-11 14:40:00,52.07,52.11,52.04,52.11,21000.0,38.7613,38.7911,38.739,38.7911,21000.0
2015-05-11 14:45:00,52.11,52.11,52.03,52.06,23600.0,38.7911,38.7911,38.7316,38.7539,23600.0
2015-05-11 14:50:00,52.06,52.07,52.0,52.01,29800.0,38.7539,38.7613,38.7092,38.7167,29800.0
2015-05-11 14:55:00,52.0,52.02,52.0,52.02,24400.0,38.7092,38.7241,38.7092,38.7241,24400.0
2015-05-11 15:00:00,52.02,52.02,51.94,51.98,61700.0,38.7241,38.7241,38.6646,38.6943,61700.0
2015-05-11 15:05:00,51.99,52.0,51.96,52.0,53600.0,38.7018,38.7092,38.6794,38.7092,53600.0
2015-05-11 15:10:00,52.0,52.06,51.99,52.06,29500.0,38.7092,38.7539,38.7018,38.7539,29500.0
2015-05-11 15:15:00,52.06,52.12,52.05,52.12,27300.0,38.7539,38.7986,38.7464,38.7986,27300.0
2015-05-11 15:20:00,52.12,52.12,52.1,52.12,27700.0,38.7986,38.7986,38.7837,38.7986,27700.0
2015-05-11 15:25:00,52.11,52.12,52.05,52.05,34100.0,38.7911,38.7986,38.7464,38.7464,34100.0
2015-05-11 15:30:00,52.05,52.06,51.99,51.99,54200.0,38.7464,38.7539,38.7018,38.7018,54200.0
2015-05-11 15:35:00,51.99,52.03,51.97,52.01,57800.0,38.7018,38.7316,38.6869,38.7167,57800.0
2015-05-11 15:40:00,52.01,52.04,52.0,52.02,67100.0,38.7167,38.739,38.7092,38.7241,67100.0
2015-05-11 15:45:00,52.02,52.02,51.94,51.97,128000.0,38.7241,38.7241,38.6646,38.6869,128000.0
2015-05-11 15:50:00,51.97,51.99,51.93,51.95,129300.0,38.6869,38.7018,38.6571,38.672,129300.0
2015-05-11 15:55:00,51.94,51.95,51.84,51.85,219300.0,38.6646,38.672,38.5901,38.5976,219300.0
2015-05-12 09:30:00,51.71,52.0,51.6,51.67,126900.0,38.4933,38.7092,38.4115,38.4636,126900.0
2015-05-12 09:35:00,51.67,51.75,51.6,51.64,41300.0,38.4636,38.5231,38.4115,38.4412,41300.0
2015-05-12 09:40:00,51.63,51.63,51.31,51.46,136700.0,38.4338,38.4338,38.1956,38.3072,136700.0
2015-05-12 09:45:00,51.45,51.65,51.39,51.56,64400.0,38.2998,38.4487,38.2551,38.3817,64400.0
2015-05-12 09:50:00,51.57,51.84,51.57,51.81,100400.0,38.3891,38.5901,38.3891,38.5678,100400.0
2015-05-12 09:55:00,51.82,51.84,51.74,51.79,59700.0,38.5752,38.5901,38.5157,38.5529,59700.0
2015-05-12 10:00:00,51.76,51.91,51.72,51.8,85300.0,38.5306,38.6422,38.5008,38.5603,85300.0
2015-05-12 10:05:00,51.82,52.0,51.75,52.0,55300.0,38.5752,38.7092,38.5231,38.7092,55300.0
2015-05-12 10:10:00,51.99,52.0,51.77,51.84,72600.0,38.7018,38.7092,38.538,38.5901,72600.0
2015-05-12 10:15:00,51.84,51.94,51.8,51.85,29600.0,38.5901,38.6646,38.5603,38.5976,29600.0
2015-05-12 10:20:00,51.87,51.99,51.87,51.96,40100.0,38.6124,38.7018,38.6124,38.6794,40100.0
2015-05-12 10:25:00,51.97,52.05,51.92,51.94,114500.0,38.6869,38.7464,38.6497,38.6646,114500.0
2015-05-12 10:30:00,51.95,51.97,51.88,51.95,40800.0,38.672,38.6869,38.6199,38.672,40800.0
2015-05-12 10:35:00,51.94,52.11,51.91,52.11,55800.0,38.6646,38.7911,38.6422,38.7911,55800.0
2015-05-12 10:40:00,52.11,52.2,52.11,52.15,71900.0,38.7911,38.8581,38.7911,38.8209,71900.0
2015-05-12 10:45:00,52.15,52.32,52.14,52.26,72400.0,38.8209,38.9474,38.8134,38.9028,72400.0
2015-05-12 10:50:00,52.26,52.3,52.19,52.21,34900.0,38.9028,38.9325,38.8507,38.8655,34900.0
2015-05-12 10:55:00,52.2,52.23,52.14,52.16,23600.0,38.8581,38.8804,38.8134,38.8283,23600.0
2015-05-12 11:00:00,52.16,52.2,52.15,52.19,24800.0,38.8283,38.8581,38.8209,38.8507,24800.0
2015-05-12 11:05:00,52.19,52.22,52.16,52.21,30000.0,38.8507,38.873,38.8283,38.8655,30000.0
2015-05-12 11:10:00,52.21,52.24,52.19,52.21,27700.0,38.8655,38.8879,38.8507,38.8655,27700.0
2015-05-12 11:15:00,52.21,52.26,52.13,52.26,44400.0,38.8655,38.9028,38.806,38.9028,44400.0
2015-05-12 11:20:00,52.27,52.29,52.19,52.23,37000.0,38.9102,38.9251,38.8507,38.8804,37000.0
2015-05-12 11:25:00,52.23,52.25,52.14,52.16,29100.0,38.8804,38.8953,38.8134,38.8283,29100.0
2015-05-12 11:30:00,52.16,52.23,52.13,52.2,26600.0,38.8283,38.8804,38.806,38.8581,26600.0
2015-05-12 11:35:00,52.21,52.22,52.18,52.21,11000.0,38.8655,38.873,38.8432,38.8655,11000.0
2015-05-12 11:40:00,52.22,52.29,52.19,52.29,20200.0,38.873,38.9251,38.8507,38.9251,20200.0
2015-05-12 11:45:00,52.28,52.39,52.28,52.39,50600.0,38.9177,38.9995,38.9177,38.9995,50600.0
2015-05-12 11:50:00,52.38,52.42,52.31,52.4,82100.0,38.9921,39.0219,38.94,39.007,82100.0
2015-05-12 11:55:00,52.4,52.4,52.33,52.33,32500.0,39.007,39.007,38.9549,38.9549,32500.0
2015-05-12 12:00:00,52.34,52.35,52.22,52.22,21400.0,38.9623,38.9698,38.873,38.873,21400.0
2015-05-12 12:05:00,52.22,52.25,52.18,52.19,10500.0,38.873,38.8953,38.8432,38.8507,10500.0
2015-05-12 12:10:00,52.18,52.19,52.14,52.16,15700.0,38.8432,38.8507,38.8134,38.8283,15700.0
2015-05-12 12:15:00,52.16,52.19,52.14,52.15,16300.0,38.8283,38.8507,38.8134,38.8209,16300.0
2015-05-12 12:20:00,52.16,52.19,52.13,52.15,16200.0,38.8283,38.8507,38.806,38.8209,16200.0
2015-05-12 12:25:00,52.15,52.16,52.13,52.13,9400.0,38.8209,38.8283,38.806,38.806,9400.0
2015-05-12 12:30:00,52.14,52.22,52.14,52.22,21900.0,38.8134,38.873,38.8134,38.873,21900.0
2015-05-12 12:35:00,52.22,52.29,52.21,52.28,27000.0,38.873,38.9251,38.8655,38.9177,27000.0
2015-05-12 12:40:00,52.28,52.34,52.25,52.33,21700.0,38.9177,38.9623,38.8953,38.9549,21700.0
2015-05-12 12:45:00,52.32,52.32,52.28,52.31,11500.0,38.9474,38.9474,38.9177,38.94,11500.0
2015-05-12 12:50:00,52.32,52.35,52.31,52.33,11200.0,38.9474,38.9698,38.94,38.9549,11200.0
2015-05-12 12:55:00,52.32,52.35,52.31,52.34,16200.0,38.9474,38.9698,38.94,38.9623,16200.0
2015-05-12 13:00:00,52.34,52.37,52.32,52.34,12100.0,38.9623,38.9847,38.9474,38.9623,12100.0
2015-05-12 13:05:00,52.35,52.37,52.33,52.37,16900.0,38.9698,38.9847,38.9549,38.9847,16900.0
2015-05-12 13:10:00,52.37,52.5,52.36,52.49,54600.0,38.9847,39.0814,38.9772,39.074,54600.0
2015-05-12 13:15:00,52.5,52.53,52.49,52.52,41900.0,39.0814,39.1038,39.074,39.0963,41900.0
2015-05-12 13:20:00,52.52,52.56,52.49,52.49,28200.0,39.0963,39.1261,39.074,39.074,28200.0
2015-05-12 13:25:00,52.48,52.52,52.48,52.52,14100.0,39.0665,39.0963,39.0665,39.0963,14100.0
2015-05-12 13:30:00,52.52,52.52,52.43,52.44,33900.0,39.0963,39.0963,39.0293,39.0368,33900.0
2015-05-12 13:35:00,52.45,52.46,52.39,52.4,18400.0,39.0442,39.0517,38.9995,39.007,18400.0
2015-05-12 13:40:00,52.4,52.41,52.37,52.4,22600.0,39.007,39.0144,38.9847,39.007,22600.0
2015-05-12 13:45:00,52.4,52.44,52.39,52.4,24700.0,39.007,39.0368,38.9995,39.007,24700.0
2015-05-12 13:50:00,52.4,52.43,52.36,52.39,20300.0,39.007,39.0293,38.9772,38.9995,20300.0
2015-05-12 13:55:00,52.4,52.43,52.37,52.42,12600.0,39.007,39.0293,38.9847,39.0219,12600.0
2015-05-12 14:00:00,52.41,52.43,52.39,52.4,14900.0,39.0144,39.0293,38.9995,39.007,14900.0
2015-05-12 14:05:00,52.41,52.43,52.4,52.4,11400.0,39.0144,39.0293,39.007,39.007,11400.0
2015-05-12 14:10:00,52.41,52.42,52.32,52.34,12300.0,39.0144,39.0219,38.9474,38.9623,12300.0
2015-05-12 14:15:00,52.33,52.33,52.27,52.3,20200.0,38.9549,38.9549,38.9102,38.9325,20200.0
2015-05-12 14:20:00,52.31,52.34,52.3,52.32,8500.0,38.94,38.9623,38.9325,38.9474,8500.0
2015-05-12 14:25:00,52.33,52.4,52.32,52.39,32400.0,38.9549,39.007,38.9474,38.9995,32400.0
2015-05-12 14:30:00,52.39,52.45,52.39,52.39,18400.0,38.9995,39.0442,38.9995,38.9995,18400.0
2015-05-12 14:35:00,52.39,52.44,52.38,52.41,15500.0,38.9995,39.0368,38.9921,39.0144,15500.0
2015-05-12 14:40:00,52.42,52.43,52.34,52.35,29800.0,39.0219,39.0293,38.9623,38.9698,29800.0
2015-05-12 14:45:00,52.35,52.37,52.3,52.31,8400.0,38.9698,38.9847,38.9325,38.94,8400.0
2015-05-12 14:50:00,52.32,52.34,52.29,52.3,19700.0,38.9474,38.9623,38.9251,38.9325,19700.0
2015-05-12 14:55:00,52.29,52.3,52.15,52.2,34800.0,38.9251,38.9325,38.8209,38.8581,34800.0
2015-05-12 15:00:00,52.2,52.26,52.19,52.21,14100.0,38.8581,38.9028,38.8507,38.8655,14100.0
2015-05-12 15:05:00,52.21,52.22,52.16,52.17,20700.0,38.8655,38.873,38.8283,38.8358,20700.0
2015-05-12 15:10:00,52.17,52.18,52.14,52.15,11300.0,38.8358,38.8432,38.8134,38.8209,11300.0
2015-05-12 15:15:00,52.14,52.16,52.09,52.11,31500.0,38.8134,38.8283,38.7762,38.7911,31500.0
2015-05-12 15:20:00,52.12,52.2,52.12,52.14,26600.0,38.7986,38.8581,38.7986,38.8134,26600.0
2015-05-12 15:25:00,52.15,52.18,52.12,52.14,23600.0,38.8209,38.8432,38.7986,38.8134,23600.0
2015-05-12 15:30:00,52.13,52.17,52.11,52.11,32300.0,38.806,38.8358,38.7911,38.7911,32300.0
2015-05-12 15:35:00,52.12,52.13,52.07,52.08,28500.0,38.7986,38.806,38.7613,38.7688,28500.0
2015-05-12 15:40:00,52.08,52.1,52.06,52.08,28900.0,38.7688,38.7837,38.7539,38.7688,28900.0
2015-05-12 15:45:00,52.08,52.09,52.06,52.08,35600.0,38.7688,38.7762,38.7539,38.7688,35600.0
2015-05-12 15:50:00,52.07,52.1,52.05,52.09,53800.0,38.7613,38.7837,38.7464,38.7762,53800.0
2015-05-12 15:55:00,52.09,52.15,52.07,52.1,212700.0,38.7762,38.8209,38.7613,38.7837,212700.0
2015-05-13 09:30:00,52.28,52.89,52.27,52.57,154500.0,38.9177,39.3717,38.9102,39.1335,154500.0
2015-05-13 09:35:00,52.56,52.56,52.27,52.37,64700.0,39.1261,39.1261,38.9102,38.9847,64700.0
2015-05-13 09:40:00,52.36,52.48,52.25,52.41,38100.0,38.9772,39.0665,38.8953,39.0144,38100.0
2015-05-13 09:45:00,52.42,52.61,52.41,52.54,35800.0,39.0219,39.1633,39.0144,39.1112,35800.0
2015-05-13 09:50:00,52.51,52.54,52.43,52.44,19000.0,39.0889,39.1112,39.0293,39.0368,19000.0
2015-05-13 09:55:00,52.46,52.53,52.42,52.44,37700.0,39.0517,39.1038,39.0219,39.0368,37700.0
2015-05-13 10:00:00,52.45,52.45,52.27,52.37,62100.0,39.0442,39.0442,38.9102,38.9847,62100.0
2015-05-13 10:05:00,52.34,52.38,52.25,52.31,37400.0,38.9623,38.9921,38.8953,38.94,37400.0
2015-05-13 10:10:00,52.28,52.39,52.25,52.32,20700.0,38.9177,38.9995,38.8953,38.9474,20700.0
2015-05-13 10:15:00,52.33,52.38,52.28,52.36,19700.0,38.9549,38.9921,38.9177,38.9772,19700.0
2015-05-13 10:20:00,52.36,52.38,52.27,52.34,21000.0,38.9772,38.9921,38.9102,38.9623,21000.0
2015-05-13 10:25:00,52.33,52.39,52.3,52.37,17800.0,38.9549,38.9995,38.9325,38.9847,17800.0
2015-05-13 10:30:00,52.37,52.41,52.31,52.33,37200.0,38.9847,39.0144,38.94,38.9549,37200.0
2015-05-13 10:35:00,52.32,52.35,52.17,52.21,77800.0,38.9474,38.9698,38.8358,38.8655,77800.0
2015-05-13 10:40:00,52.2,52.24,52.11,52.11,65400.0,38.8581,38.8879,38.7911,38.7911,65400.0
2015-05-13 10:45:00,52.11,52.21,52.07,52.16,25000.0,38.7911,38.8655,38.7613,38.8283,25000.0
2015-05-13 10:50:00,52.15,52.15,52.03,52.08,35000.0,38.8209,38.8209,38.7316,38.7688,35000.0
2015-05-13 10:55:00,52.08,52.11,51.97,51.99,42600.0,38.7688,38.7911,38.6869,38.7018,42600.0
2015-05-13 11:00:00,51.99,52.02,51.85,51.85,47400.0,38.7018,38.7241,38.5976,38.5976,47400.0
2015-05-13 11:05:00,51.85,51.9,51.82,51.9,41400.0,38.5976,38.6348,38.5752,38.6348,41400.0
2015-05-13 11:10:00,51.92,52.02,51.91,51.96,22700.0,38.6497,38.7241,38.6422,38.6794,22700.0
2015-05-13 11:15:00,51.96,52.0,51.91,51.98,36300.0,38.6794,38.7092,38.6422,38.6943,36300.0
2015-05-13 11:20:00,51.97,52.01,51.91,51.97,10400.0,38.6869,38.7167,38.6422,38.6869,10400.0
2015-05-13 11:25:00,51.95,51.99,51.9,51.92,15600.0,38.672,38.7018,38.6348,38.6497,15600.0
2015-05-13 11:30:00,51.92,52.01,51.89,51.98,8600.0,38.6497,38.7167,38.6273,38.6943,8600.0
2015-05-13 11:35:00,51.99,52.0,51.95,52.0,19100.0,38.7018,38.7092,38.672,38.7092,19100.0
2015-05-13 11:40:00,51.99,52.03,51.98,52.02,39400.0,38.7018,38.7316,38.6943,38.7241,39400.0
2015-05-13 11:45:00,52.02,52.11,52.02,52.1,21900.0,38.7241,38.7911,38.7241,38.7837,21900.0
2015-05-13 11:50:00,52.09,52.12,52.05,52.08,13100.0,38.7762,38.7986,38.7464,38.7688,13100.0
2015-05-13 11:55:00,52.1,52.12,52.04,52.04,14200.0,38.7837,38.7986,38.739,38.739,14200.0
2015-05-13 12:00:00,52.06,52.1,52.05,52.06,4200.0,38.7539,38.7837,38.7464,38.7539,4200.0
2015-05-13 12:05:00,52.08,52.11,52.02,52.02,8700.0,38.7688,38.7911,38.7241,38.7241,8700.0
2015-05-13 12:10:00,52.01,52.05,52.01,52.03,9900.0,38.7167,38.7464,38.7167,38.7316,9900.0
2015-05-13 12:15:00,52.04,52.09,52.03,52.08,8900.0,38.739,38.7762,38.7316,38.7688,8900.0
2015-05-13 12:20:00,52.08,52.13,52.03,52.05,26400.0,38.7688,38.806,38.7316,38.7464,26400.0
2015-05-13 12:25:00,52.05,52.07,52.01,52.06,12000.0,38.7464,38.7613,38.7167,38.7539,12000.0
2015-05-13 12:30:00,52.06,52.1,52.04,52.09,11500.0,38.7539,38.7837,38.739,38.7762,11500.0
2015-05-13 12:35:00,52.08,52.13,52.03,52.13,19800.0,38.7688,38.806,38.7316,38.806,19800.0
2015-05-13 12:40:00,52.12,52.13,52.09,52.12,9900.0,38.7986,38.806,38.7762,38.7986,9900.0
2015-05-13 12:45:00,52.11,52.13,52.07,52.13,14600.0,38.7911,38.806,38.7613,38.806,14600.0
2015-05-13 12:50:00,52.13,52.13,52.06,52.09,308800.0,38.806,38.806,38.7539,38.7762,308800.0
2015-05-13 12:55:00,52.09,52.09,52.05,52.09,107200.0,38.7762,38.7762,38.7464,38.7762,107200.0
2015-05-13 13:00:00,52.08,52.16,52.07,52.15,21800.0,38.7688,38.8283,38.7613,38.8209,21800.0
2015-05-13 13:05:00,52.15,52.15,52.13,52.14,8200.0,38.8209,38.8209,38.806,38.8134,8200.0
2015-05-13 13:10:00,52.15,52.15,52.08,52.1,84700.0,38.8209,38.8209,38.7688,38.7837,84700.0
2015-05-13 13:15:00,52.11,52.15,52.09,52.12,8100.0,38.7911,38.8209,38.7762,38.7986,8100.0
2015-05-13 13:20:00,52.12,52.14,52.06,52.09,9100.0,38.7986,38.8134,38.7539,38.7762,9100.0
2015-05-13 13:25:00,52.07,52.16,52.06,52.16,14800.0,38.7613,38.8283,38.7539,38.8283,14800.0
2015-05-13 13:30:00,52.16,52.16,52.12,52.12,11700.0,38.8283,38.8283,38.7986,38.7986,11700.0
2015-05-13 13:35:00,52.13,52.15,52.1,52.13,9900.0,38.806,38.8209,38.7837,38.806,9900.0
2015-05-13 13:40:00,52.14,52.14,52.07,52.11,17200.0,38.8134,38.8134,38.7613,38.7911,17200.0
2015-05-13 13:45:00,52.12,52.13,52.06,52.08,6100.0,38.7986,38.806,38.7539,38.7688,6100.0
2015-05-13 13:50:00,52.08,52.11,52.05,52.09,14900.0,38.7688,38.7911,38.7464,38.7762,14900.0
2015-05-13 13:55:00,52.1,52.11,52.06,52.06,31700.0,38.7837,38.7911,38.7539,38.7539,31700.0
2015-05-13 14:00:00,52.06,52.09,52.03,52.08,28700.0,38.7539,38.7762,38.7316,38.7688,28700.0
2015-05-13 14:05:00,52.09,52.11,52.02,52.04,13500.0,38.7762,38.7911,38.7241,38.739,13500.0
2015-05-13 14:10:00,52.03,52.07,52.01,52.04,25100.0,38.7316,38.7613,38.7167,38.739,25100.0
2015-05-13 14:15:00,52.04,52.05,52.01,52.03,13100.0,38.739,38.7464,38.7167,38.7316,13100.0
2015-05-13 14:20:00,52.02,52.05,52.01,52.03,19500.0,38.7241,38.7464,38.7167,38.7316,19500.0
2015-05-13 14:25:00,52.03,52.12,52.01,52.04,79400.0,38.7316,38.7986,38.7167,38.739,79400.0
2015-05-13 14:30:00,52.04,52.05,52.0,52.0,67600.0,38.739,38.7464,38.7092,38.7092,67600.0
2015-05-13 14:35:00,52.0,52.03,51.99,52.02,58200.0,38.7092,38.7316,38.7018,38.7241,58200.0
2015-05-13 14:40:00,52.02,52.04,52.0,52.02,48300.0,38.7241,38.739,38.7092,38.7241,48300.0
2015-05-13 14:45:00,52.02,52.02,51.98,51.99,79300.0,38.7241,38.7241,38.6943,38.7018,79300.0
2015-05-13 14:50:00,52.0,52.0,51.94,51.97,98500.0,38.7092,38.7092,38.6646,38.6869,98500.0
2015-05-13 14:55:00,51.97,52.02,51.95,51.99,74900.0,38.6869,38.7241,38.672,38.7018,74900.0
2015-05-13 15:00:00,51.99,52.06,51.99,52.02,49300.0,38.7018,38.7539,38.7018,38.7241,49300.0
2015-05-13 15:05:00,52.02,52.04,51.94,51.94,36100.0,38.7241,38.739,38.6646,38.6646,36100.0
2015-05-13 15:10:00,51.95,51.95,51.79,51.81,169600.0,38.672,38.672,38.5529,38.5678,169600.0
2015-05-13 15:15:00,51.82,51.91,51.82,51.89,134800.0,38.5752,38.6422,38.5752,38.6273,134800.0
2015-05-13 15:20:00,51.89,51.96,51.84,51.96,51000.0,38.6273,38.6794,38.5901,38.6794,51000.0
2015-05-13 15:25:00,51.95,51.97,51.93,51.94,79100.0,38.672,38.6869,38.6571,38.6646,79100.0
2015-05-13 15:30:00,51.95,51.98,51.92,51.96,98600.0,38.672,38.6943,38.6497,38.6794,98600.0
2015-05-13 15:35:00,51.96,51.99,51.95,51.97,23200.0,38.6794,38.7018,38.672,38.6869,23200.0
2015-05-13 15:40:00,51.98,52.05,51.97,51.99,66400.0,38.6943,38.7464,38.6869,38.7018,66400.0
2015-05-13 15:45:00,51.98,52.03,51.97,51.99,84400.0,38.6943,38.7316,38.6869,38.7018,84400.0
2015-05-13 15:50:00,51.99,52.0,51.97,52.0,197400.0,38.7018,38.7092,38.6869,38.7092,197400.0
2015-05-13 15:55:00,51.99,52.06,51.99,52.06,261100.0,38.7018,38.7539,38.7018,38.7539,261100.0
2015-05-14 09:30:00,52.42,52.44,52.04,52.04,139100.0,39.0219,39.0368,38.739,38.739,139100.0
2015-05-14 09:35:00,52.08,52.13,52.0,52.07,40700.0,38.7688,38.806,38.7092,38.7613,40700.0
2015-05-14 09:40:00,52.09,52.1,51.87,51.89,89600.0,38.7762,38.7837,38.6124,38.6273,89600.0
2015-05-14 09:45:00,51.88,52.14,51.87,52.0,49000.0,38.6199,38.8134,38.6124,38.7092,49000.0
2015-05-14 09:50:00,52.02,52.07,51.96,52.0,30900.0,38.7241,38.7613,38.6794,38.7092,30900.0
2015-05-14 09:55:00,52.0,52.17,51.98,52.1,36600.0,38.7092,38.8358,38.6943,38.7837,36600.0
2015-05-14 10:00:00,52.14,52.15,51.97,52.0,36400.0,38.8134,38.8209,38.6869,38.7092,36400.0
2015-05-14 10:05:00,52.01,52.1,51.98,52.04,23100.0,38.7167,38.7837,38.6943,38.739,23100.0
2015-05-14 10:10:00,52.06,52.29,52.04,52.28,82900.0,38.7539,38.9251,38.739,38.9177,82900.0
2015-05-14 10:15:00,52.27,52.29,52.1,52.14,21100.0,38.9102,38.9251,38.7837,38.8134,21100.0
2015-05-14 10:20:00,52.16,52.16,51.99,52.05,57900.0,38.8283,38.8283,38.7018,38.7464,57900.0
2015-05-14 10:25:00,52.03,52.05,51.97,52.0,50300.0,38.7316,38.7464,38.6869,38.7092,50300.0
2015-05-14 10:30:00,52.0,52.05,51.99,52.05,18700.0,38.7092,38.7464,38.7018,38.7464,18700.0
2015-05-14 10:35:00,52.05,52.06,52.01,52.01,18000.0,38.7464,38.7539,38.7167,38.7167,18000.0
2015-05-14 10:40:00,52.01,52.03,51.99,52.01,44400.0,38.7167,38.7316,38.7018,38.7167,44400.0
2015-05-14 10:45:00,52.0,52.01,51.98,52.0,51100.0,38.7092,38.7167,38.6943,38.7092,51100.0
2015-05-14 10:50:00,51.99,52.0,51.96,51.97,37100.0,38.7018,38.7092,38.6794,38.6869,37100.0
2015-05-14 10:55:00,51.97,51.97,51.91,51.92,37800.0,38.6869,38.6869,38.6422,38.6497,37800.0
2015-05-14 11:00:00,51.91,51.94,51.89,51.94,29100.0,38.6422,38.6646,38.6273,38.6646,29100.0
2015-05-14 11:05:00,51.94,51.97,51.93,51.95,24400.0,38.6646,38.6869,38.6571,38.672,24400.0
2015-05-14 11:10:00,51.94,51.95,51.92,51.93,21000.0,38.6646,38.672,38.6497,38.6571,21000.0
2015-05-14 11:15:00,51.94,51.94,51.9,51.94,19500.0,38.6646,38.6646,38.6348,38.6646,19500.0
2015-05-14 11:20:00,51.94,51.94,51.9,51.91,46100.0,38.6646,38.6646,38.6348,38.6422,46100.0
2015-05-14 11:25:00,51.92,51.98,51.92,51.98,23200.0,38.6497,38.6943,38.6497,38.6943,23200.0
2015-05-14 11:30:00,51.98,51.98,51.91,51.96,20000.0,38.6943,38.6943,38.6422,38.6794,20000.0
2015-05-14 11:35:00,51.96,51.96,51.9,51.91,33400.0,38.6794,38.6794,38.6348,38.6422,33400.0
2015-05-14 11:40:00,51.91,51.91,51.82,51.83,51800.0,38.6422,38.6422,38.5752,38.5827,51800.0
2015-05-14 11:45:00,51.83,51.85,51.78,51.78,21600.0,38.5827,38.5976,38.5455,38.5455,21600.0
2015-05-14 11:50:00,51.79,51.82,51.76,51.77,18300.0,38.5529,38.5752,38.5306,38.538,18300.0
2015-05-14 11:55:00,51.77,51.77,51.7,51.71,35900.0,38.538,38.538,38.4859,38.4933,35900.0
2015-05-14 12:00:00,51.72,51.76,51.7,51.76,29200.0,38.5008,38.5306,38.4859,38.5306,29200.0
2015-05-14 12:05:00,51.76,51.82,51.76,51.76,34200.0,38.5306,38.5752,38.5306,38.5306,34200.0
2015-05-14 12:10:00,51.75,51.81,51.75,51.79,6700.0,38.5231,38.5678,38.5231,38.5529,6700.0
2015-05-14 12:15:00,51.79,51.79,51.72,51.74,20600.0,38.5529,38.5529,38.5008,38.5157,20600.0
2015-05-14 12:20:00,51.75,51.76,51.73,51.75,11100.0,38.5231,38.5306,38.5082,38.5231,11100.0
2015-05-14 12:25:00,51.76,51.76,51.74,51.74,16100.0,38.5306,38.5306,38.5157,38.5157,16100.0
2015-05-14 12:30:00,51.74,51.75,51.74,51.74,11600.0,38.5157,38.5231,38.5157,38.5157,11600.0
2015-05-14 12:35:00,51.75,51.75,51.69,51.7,18800.0,38.5231,38.5231,38.4785,38.4859,18800.0
2015-05-14 12:40:00,51.7,51.72,51.69,51.7,14900.0,38.4859,38.5008,38.4785,38.4859,14900.0
2015-05-14 12:45:00,51.7,51.71,51.64,51.64,32400.0,38.4859,38.4933,38.4412,38.4412,32400.0
2015-05-14 12:50:00,51.65,51.72,51.64,51.68,42400.0,38.4487,38.5008,38.4412,38.471,42400.0
2015-05-14 12:55:00,51.68,51.76,51.68,51.76,11200.0,38.471,38.5306,38.471,38.5306,11200.0
2015-05-14 13:00:00,51.76,51.85,51.75,51.84,46900.0,38.5306,38.5976,38.5231,38.5901,46900.0
2015-05-14 13:05:00,51.84,51.87,51.82,51.87,20100.0,38.5901,38.6124,38.5752,38.6124,20100.0
2015-05-14 13:10:00,51.86,51.89,51.85,51.86,13700.0,38.605,38.6273,38.5976,38.605,13700.0
2015-05-14 13:15:00,51.86,51.86,51.8,51.81,20200.0,38.605,38.605,38.5603,38.5678,20200.0
2015-05-14 13:20:00,51.81,51.83,51.8,51.8,11600.0,38.5678,38.5827,38.5603,38.5603,11600.0
2015-05-14 13:25:00,51.81,51.84,51.78,51.81,43600.0,38.5678,38.5901,38.5455,38.5678,43600.0
2015-05-14 13:30:00,51.82,51.84,51.81,51.83,12200.0,38.5752,38.5901,38.5678,38.5827,12200.0
2015-05-14 13:35:00,51.84,51.84,51.76,51.76,14300.0,38.5901,38.5901,38.5306,38.5306,14300.0
2015-05-14 13:40:00,51.76,51.8,51.7,51.7,32000.0,38.5306,38.5603,38.4859,38.4859,32000.0
2015-05-14 13:45:00,51.7,51.7,51.65,51.66,42000.0,38.4859,38.4859,38.4487,38.4561,42000.0
2015-05-14 13:50:00,51.67,51.67,51.63,51.64,17800.0,38.4636,38.4636,38.4338,38.4412,17800.0
2015-05-14 13:55:00,51.65,51.65,51.6,51.62,20500.0,38.4487,38.4487,38.4115,38.4263,20500.0
2015-05-14 14:00:00,51.62,51.62,51.56,51.56,32700.0,38.4263,38.4263,38.3817,38.3817,32700.0
2015-05-14 14:05:00,51.56,51.56,51.51,51.53,16800.0,38.3817,38.3817,38.3445,38.3594,16800.0
2015-05-14 14:10:00,51.52,51.53,51.5,51.52,13000.0,38.3519,38.3594,38.337,38.3519,13000.0
2015-05-14 14:15:00,51.52,51.52,51.49,51.51,40400.0,38.3519,38.3519,38.3296,38.3445,40400.0
2015-05-14 14:20:00,51.51,51.67,51.49,51.67,35200.0,38.3445,38.4636,38.3296,38.4636,35200.0
2015-05-14 14:25:00,51.68,51.68,51.56,51.58,20600.0,38.471,38.471,38.3817,38.3966,20600.0
2015-05-14 14:30:00,51.59,51.63,51.52,51.54,96700.0,38.404,38.4338,38.3519,38.3668,96700.0
2015-05-14 14:35:00,51.54,51.56,51.48,51.51,104700.0,38.3668,38.3817,38.3221,38.3445,104700.0
2015-05-14 14:40:00,51.51,51.54,51.49,51.5,28100.0,38.3445,38.3668,38.3296,38.337,28100.0
2015-05-14 14:45:00,51.49,51.5,51.45,51.47,28300.0,38.3296,38.337,38.2998,38.3147,28300.0
2015-05-14 14:50:00,51.47,51.5,51.45,51.47,16600.0,38.3147,38.337,38.2998,38.3147,16600.0
2015-05-14 14:55:00,51.47,51.49,51.46,51.48,21400.0,38.3147,38.3296,38.3072,38.3221,21400.0
2015-05-14 15:00:00,51.48,51.54,51.47,51.53,40200.0,38.3221,38.3668,38.3147,38.3594,40200.0
2015-05-14 15:05:00,51.52,51.6,51.52,51.6,26700.0,38.3519,38.4115,38.3519,38.4115,26700.0
2015-05-14 15:10:00,51.6,51.65,51.59,51.65,36300.0,38.4115,38.4487,38.404,38.4487,36300.0
2015-05-14 15:15:00,51.65,51.65,51.56,51.56,49300.0,38.4487,38.4487,38.3817,38.3817,49300.0
2015-05-14 15:20:00,51.56,51.57,51.53,51.54,16400.0,38.3817,38.3891,38.3594,38.3668,16400.0
2015-05-14 15:25:00,51.54,51.55,51.48,51.49,79600.0,38.3668,38.3742,38.3221,38.3296,79600.0
2015-05-14 15:30:00,51.5,51.5,51.48,51.49,34100.0,38.337,38.337,38.3221,38.3296,34100.0
2015-05-14 15:35:00,51.48,51.49,51.43,51.46,110800.0,38.3221,38.3296,38.2849,38.3072,110800.0
2015-05-14 15:40:00,51.46,51.46,51.45,51.46,45800.0,38.3072,38.3072,38.2998,38.3072,45800.0
2015-05-14 15:45:00,51.45,51.54,51.44,51.53,108600.0,38.2998,38.3668,38.2924,38.3594,108600.0
2015-05-14 15:50:00,51.53,51.58,51.52,51.58,90300.0,38.3594,38.3966,38.3519,38.3966,90300.0
2015-05-14 15:55:00,51.59,51.61,51.54,51.54,126900.0,38.404,38.4189,38.3668,38.3668,126900.0
2015-05-15 09:30:00,51.51,51.8,51.41,51.55,156300.0,38.3445,38.5603,38.27,38.3742,156300.0
2015-05-15 09:35:00,51.5,51.51,51.15,51.28,69200.0,38.337,38.3445,38.0765,38.1732,69200.0
2015-05-15 09:40:00,51.29,51.49,51.17,51.17,52800.0,38.1807,38.3296,38.0914,38.0914,52800.0
2015-05-15 09:45:00,51.18,51.31,51.1,51.23,75400.0,38.0988,38.1956,38.0393,38.136,75400.0
2015-05-15 09:50:00,51.21,51.25,51.07,51.11,60600.0,38.1211,38.1509,38.0169,38.0467,60600.0
2015-05-15 09:55:00,51.09,51.26,51.06,51.23,48300.0,38.0318,38.1584,38.0095,38.136,48300.0
2015-05-15 10:00:00,51.21,51.29,50.86,50.89,152600.0,38.1211,38.1807,37.8606,37.8829,152600.0
2015-05-15 10:05:00,50.9,51.05,50.87,51.01,55600.0,37.8904,38.002,37.868,37.9723,55600.0
2015-05-15 10:10:00,51.02,51.15,50.96,51.1,51500.0,37.9797,38.0765,37.935,38.0393,51500.0
2015-05-15 10:15:00,51.13,51.22,51.12,51.16,42200.0,38.0616,38.1286,38.0541,38.0839,42200.0
2015-05-15 10:20:00,51.17,51.32,51.14,51.32,57000.0,38.0914,38.203,38.069,38.203,57000.0
2015-05-15 10:25:00,51.32,51.48,51.28,51.3,48700.0,38.203,38.3221,38.1732,38.1881,48700.0
2015-05-15 10:30:00,51.31,51.43,51.26,51.42,38300.0,38.1956,38.2849,38.1584,38.2775,38300.0
2015-05-15 10:35:00,51.43,51.43,51.3,51.34,22100.0,38.2849,38.2849,38.1881,38.2179,22100.0
2015-05-15 10:40:00,51.34,51.51,51.32,51.45,36400.0,38.2179,38.3445,38.203,38.2998,36400.0
2015-05-15 10:45:00,51.45,51.54,51.44,51.48,36200.0,38.2998,38.3668,38.2924,38.3221,36200.0
2015-05-15 10:50:00,51.47,51.51,51.45,51.48,17100.0,38.3147,38.3445,38.2998,38.3221,17100.0
2015-05-15 10:55:00,51.49,51.51,51.38,51.38,24900.0,38.3296,38.3445,38.2477,38.2477,24900.0
2015-05-15 11:00:00,51.38,51.51,51.37,51.46,41900.0,38.2477,38.3445,38.2402,38.3072,41900.0
2015-05-15 11:05:00,51.46,51.49,51.44,51.49,18800.0,38.3072,38.3296,38.2924,38.3296,18800.0
2015-05-15 11:10:00,51.48,51.49,51.39,51.4,26200.0,38.3221,38.3296,38.2551,38.2626,26200.0
2015-05-15 11:15:00,51.39,51.39,51.19,51.21,42300.0,38.2551,38.2551,38.1063,38.1211,42300.0
2015-05-15 11:20:00,51.2,51.26,51.18,51.26,31100.0,38.1137,38.1584,38.0988,38.1584,31100.0
2015-05-15 11:25:00,51.25,51.25,51.11,51.11,23000.0,38.1509,38.1509,38.0467,38.0467,23000.0
2015-05-15 11:30:00,51.11,51.16,51.09,51.11,16100.0,38.0467,38.0839,38.0318,38.0467,16100.0
2015-05-15 11:35:00,51.11,51.12,51.04,51.04,30600.0,38.0467,38.0541,37.9946,37.9946,30600.0
2015-05-15 11:40:00,51.06,51.14,51.05,51.13,25500.0,38.0095,38.069,38.002,38.0616,25500.0
2015-05-15 11:45:00,51.13,51.17,51.09,51.09,23700.0,38.0616,38.0914,38.0318,38.0318,23700.0
2015-05-15 11:50:00,51.09,51.2,51.08,51.2,28500.0,38.0318,38.1137,38.0244,38.1137,28500.0
2015-05-15 11:55:00,51.2,51.21,51.12,51.16,30400.0,38.1137,38.1211,38.0541,38.0839,30400.0
2015-05-15 12:00:00,51.17,51.18,51.1,51.12,22600.0,38.0914,38.0988,38.0393,38.0541,22600.0
2015-05-15 12:05:00,51.13,51.18,51.12,51.16,25500.0,38.0616,38.0988,38.0541,38.0839,25500.0
2015-05-15 12:10:00,51.16,51.16,51.09,51.09,26100.0,38.0839,38.0839,38.0318,38.0318,26100.0
2015-05-15 12:15:00,51.09,51.09,51.07,51.08,26100.0,38.0318,38.0318,38.0169,38.0244,26100.0
2015-05-15 12:20:00,51.07,51.16,51.07,51.16,62000.0,38.0169,38.0839,38.0169,38.0839,62000.0
2015-05-15 12:25:00,51.15,51.18,51.15,51.16,12900.0,38.0765,38.0988,38.0765,38.0839,12900.0
2015-05-15 12:30:00,51.15,51.23,51.14,51.21,22900.0,38.0765,38.136,38.069,38.1211,22900.0
2015-05-15 12:35:00,51.21,51.21,51.12,51.14,32600.0,38.1211,38.1211,38.0541,38.069,32600.0
2015-05-15 12:40:00,51.13,51.18,51.1,51.18,24200.0,38.0616,38.0988,38.0393,38.0988,24200.0
2015-05-15 12:45:00,51.19,51.24,51.17,51.22,44100.0,38.1063,38.1435,38.0914,38.1286,44100.0
2015-05-15 12:50:00,51.23,51.24,51.17,51.19,15400.0,38.136,38.1435,38.0914,38.1063,15400.0
2015-05-15 12:55:00,51.18,51.23,51.15,51.22,66700.0,38.0988,38.136,38.0765,38.1286,66700.0
2015-05-15 13:00:00,51.22,51.22,51.14,51.15,13400.0,38.1286,38.1286,38.069,38.0765,13400.0
2015-05-15 13:05:00,51.14,51.22,51.12,51.18,28200.0,38.069,38.1286,38.0541,38.0988,28200.0
2015-05-15 13:10:00,51.18,51.19,51.09,51.11,16100.0,38.0988,38.1063,38.0318,38.0467,16100.0
2015-05-15 13:15:00,51.11,51.12,51.08,51.08,29700.0,38.0467,38.0541,38.0244,38.0244,29700.0
2015-05-15 13:20:00,51.09,51.09,51.06,51.09,33600.0,38.0318,38.0318,38.0095,38.0318,33600.0
2015-05-15 13:25:00,51.09,51.11,51.07,51.08,26400.0,38.0318,38.0467,38.0169,38.0244,26400.0
2015-05-15 13:30:00,51.08,51.12,51.06,51.09,73100.0,38.0244,38.0541,38.0095,38.0318,73100.0
2015-05-15 13:35:00,51.09,51.11,51.06,51.07,26000.0,38.0318,38.0467,38.0095,38.0169,26000.0
2015-05-15 13:40:00,51.06,51.11,51.04,51.11,34000.0,38.0095,38.0467,37.9946,38.0467,34000.0
2015-05-15 13:45:00,51.1,51.12,51.06,51.06,24600.0,38.0393,38.0541,38.0095,38.0095,24600.0
2015-05-15 13:50:00,51.07,51.09,51.02,51.05,51900.0,38.0169,38.0318,37.9797,38.002,51900.0
2015-05-15 13:55:00,51.05,51.09,51.05,51.07,30400.0,38.002,38.0318,38.002,38.0169,30400.0
2015-05-15 14:00:00,51.08,51.18,51.07,51.18,78800.0,38.0244,38.0988,38.0169,38.0988,78800.0
2015-05-15 14:05:00,51.18,51.19,51.11,51.15,25500.0,38.0988,38.1063,38.0467,38.0765,25500.0
2015-05-15 14:10:00,51.15,51.17,51.12,51.16,19500.0,38.0765,38.0914,38.0541,38.0839,19500.0
2015-05-15 14:15:00,51.17,51.2,51.13,51.18,42500.0,38.0914,38.1137,38.0616,38.0988,42500.0
2015-05-15 14:20:00,51.18,51.19,51.16,51.16,31700.0,38.0988,38.1063,38.0839,38.0839,31700.0
2015-05-15 14:25:00,51.16,51.18,51.15,51.16,28300.0,38.0839,38.0988,38.0765,38.0839,28300.0
2015-05-15 14:30:00,51.16,51.22,51.15,51.18,70200.0,38.0839,38.1286,38.0765,38.0988,70200.0
2015-05-15 14:35:00,51.18,51.19,51.12,51.12,46600.0,38.0988,38.1063,38.0541,38.0541,46600.0
2015-05-15 14:40:00,51.13,51.13,51.04,51.04,37900.0,38.0616,38.0616,37.9946,37.9946,37900.0
2015-05-15 14:45:00,51.04,51.07,51.01,51.04,47700.0,37.9946,38.0169,37.9723,37.9946,47700.0
2015-05-15 14:50:00,51.04,51.04,51.0,51.0,64000.0,37.9946,37.9946,37.9648,37.9648,64000.0
2015-05-15 14:55:00,51.0,51.08,51.0,51.05,45100.0,37.9648,38.0244,37.9648,38.002,45100.0
2015-05-15 15:00:00,51.05,51.05,51.0,51.01,58700.0,38.002,38.002,37.9648,37.9723,58700.0
2015-05-15 15:05:00,51.0,51.02,50.98,51.0,68000.0,37.9648,37.9797,37.9499,37.9648,68000.0
2015-05-15 15:10:00,51.0,51.03,50.95,51.0,60000.0,37.9648,37.9871,37.9276,37.9648,60000.0
2015-05-15 15:15:00,50.99,51.01,50.97,50.98,58600.0,37.9574,37.9723,37.9425,37.9499,58600.0
2015-05-15 15:20:00,50.98,50.98,50.9,50.9,126900.0,37.9499,37.9499,37.8904,37.8904,126900.0
2015-05-15 15:25:00,50.91,50.92,50.89,50.9,80100.0,37.8978,37.9053,37.8829,37.8904,80100.0
2015-05-15 15:30:00,50.9,50.97,50.87,50.97,75100.0,37.8904,37.9425,37.868,37.9425,75100.0
2015-05-15 15:35:00,50.96,50.98,50.94,50.95,68700.0,37.935,37.9499,37.9202,37.9276,68700.0
2015-05-15 15:40:00,50.95,50.97,50.92,50.97,64900.0,37.9276,37.9425,37.9053,37.9425,64900.0
2015-05-15 15:45:00,50.97,51.03,50.96,51.03,46400.0,37.9425,37.9871,37.935,37.9871,46400.0
2015-05-15 15:50:00,51.03,51.03,50.95,50.97,86700.0,37.9871,37.9871,37.9276,37.9425,86700.0
2015-05-15 15:55:00,50.97,51.01,50.93,50.97,183200.0,37.9425,37.9723,37.9127,37.9425,183200.0
2015-05-18 09:30:00,50.37,50.66,50.35,50.54,214900.0,37.4958,37.7117,37.4809,37.6224,214900.0
2015-05-18 09:35:00,50.55,50.7,50.31,50.55,151500.0,37.6298,37.7415,37.4512,37.6298,151500.0
2015-05-18 09:40:00,50.58,50.8,50.57,50.74,141900.0,37.6522,37.8159,37.6447,37.7713,141900.0
2015-05-18 09:45:00,50.73,50.78,50.63,50.75,91700.0,37.7638,37.801,37.6894,37.7787,91700.0
2015-05-18 09:50:00,50.76,50.87,50.67,50.84,180500.0,37.7862,37.868,37.7192,37.8457,180500.0
2015-05-18 09:55:00,50.85,50.86,50.76,50.85,143400.0,37.8532,37.8606,37.7862,37.8532,143400.0
2015-05-18 10:00:00,50.85,50.99,50.85,50.96,81800.0,37.8532,37.9574,37.8532,37.935,81800.0
2015-05-18 10:05:00,50.97,50.98,50.86,50.92,44800.0,37.9425,37.9499,37.8606,37.9053,44800.0
2015-05-18 10:10:00,50.94,50.95,50.77,50.79,54200.0,37.9202,37.9276,37.7936,37.8085,54200.0
2015-05-18 10:15:00,50.76,50.8,50.69,50.71,66600.0,37.7862,37.8159,37.734,37.7489,66600.0
2015-05-18 10:20:00,50.72,50.74,50.69,50.73,49400.0,37.7564,37.7713,37.734,37.7638,49400.0
2015-05-18 10:25:00,50.74,50.79,50.64,50.66,46000.0,37.7713,37.8085,37.6968,37.7117,46000.0
2015-05-18 10:30:00,50.65,50.74,50.6,50.61,66000.0,37.7043,37.7713,37.6671,37.6745,66000.0
2015-05-18 10:35:00,50.62,50.65,50.53,50.6,36100.0,37.6819,37.7043,37.6149,37.6671,36100.0
2015-05-18 10:40:00,50.6,50.64,50.52,50.53,46800.0,37.6671,37.6968,37.6075,37.6149,46800.0
2015-05-18 10:45:00,50.51,50.61,50.49,50.5,119300.0,37.6001,37.6745,37.5852,37.5926,119300.0
2015-05-18 10:50:00,50.5,50.54,50.41,50.5,56700.0,37.5926,37.6224,37.5256,37.5926,56700.0
2015-05-18 10:55:00,50.52,50.54,50.47,50.49,32200.0,37.6075,37.6224,37.5703,37.5852,32200.0
2015-05-18 11:00:00,50.48,50.51,50.39,50.39,41100.0,37.5777,37.6001,37.5107,37.5107,41100.0
2015-05-18 11:05:00,50.39,50.45,50.32,50.38,67200.0,37.5107,37.5554,37.4586,37.5033,67200.0
2015-05-18 11:10:00,50.38,50.45,50.33,50.35,63000.0,37.5033,37.5554,37.4661,37.4809,63000.0
2015-05-18 11:15:00,50.35,50.37,50.32,50.35,27800.0,37.4809,37.4958,37.4586,37.4809,27800.0
2015-05-18 11:20:00,50.35,50.48,50.35,50.43,48100.0,37.4809,37.5777,37.4809,37.5405,48100.0
2015-05-18 11:25:00,50.43,50.45,50.41,50.44,19300.0,37.5405,37.5554,37.5256,37.5479,19300.0
2015-05-18 11:30:00,50.44,50.62,50.43,50.5,67800.0,37.5479,37.6819,37.5405,37.5926,67800.0
2015-05-18 11:35:00,50.5,50.55,50.5,50.55,21400.0,37.5926,37.6298,37.5926,37.6298,21400.0
2015-05-18 11:40:00,50.55,50.57,50.53,50.56,25000.0,37.6298,37.6447,37.6149,37.6373,25000.0
2015-05-18 11:45:00,50.56,50.59,50.5,50.53,36300.0,37.6373,37.6596,37.5926,37.6149,36300.0
2015-05-18 11:50:00,50.53,50.61,50.51,50.6,26100.0,37.6149,37.6745,37.6001,37.6671,26100.0
2015-05-18 11:55:00,50.6,50.63,50.56,50.59,20100.0,37.6671,37.6894,37.6373,37.6596,20100.0
2015-05-18 12:00:00,50.59,50.64,50.55,50.61,42300.0,37.6596,37.6968,37.6298,37.6745,42300.0
2015-05-18 12:05:00,50.62,50.62,50.54,50.58,21800.0,37.6819,37.6819,37.6224,37.6522,21800.0
2015-05-18 12:10:00,50.58,50.64,50.56,50.57,29200.0,37.6522,37.6968,37.6373,37.6447,29200.0
2015-05-18 12:15:00,50.57,50.59,50.54,50.58,19000.0,37.6447,37.6596,37.6224,37.6522,19000.0
2015-05-18 12:20:00,50.58,50.59,50.53,50.58,56400.0,37.6522,37.6596,37.6149,37.6522,56400.0
2015-05-18 12:25:00,50.57,50.59,50.55,50.58,31300.0,37.6447,37.6596,37.6298,37.6522,31300.0
2015-05-18 12:30:00,50.59,50.6,50.51,50.52,68000.0,37.6596,37.6671,37.6001,37.6075,68000.0
2015-05-18 12:35:00,50.52,50.57,50.51,50.55,21800.0,37.6075,37.6447,37.6001,37.6298,21800.0
2015-05-18 12:40:00,50.54,50.62,50.54,50.61,25000.0,37.6224,37.6819,37.6224,37.6745,25000.0
2015-05-18 12:45:00,50.61,50.65,50.6,50.63,30500.0,37.6745,37.7043,37.6671,37.6894,30500.0
2015-05-18 12:50:00,50.63,50.63,50.55,50.6,31100.0,37.6894,37.6894,37.6298,37.6671,31100.0
2015-05-18 12:55:00,50.6,50.64,50.58,50.59,24700.0,37.6671,37.6968,37.6522,37.6596,24700.0
2015-05-18 13:00:00,50.59,50.67,50.58,50.67,34300.0,37.6596,37.7192,37.6522,37.7192,34300.0
2015-05-18 13:05:00,50.66,50.7,50.65,50.7,18700.0,37.7117,37.7415,37.7043,37.7415,18700.0
2015-05-18 13:10:00,50.69,50.71,50.66,50.67,28600.0,37.734,37.7489,37.7117,37.7192,28600.0
2015-05-18 13:15:00,50.68,50.7,50.67,50.69,13700.0,37.7266,37.7415,37.7192,37.734,13700.0
2015-05-18 13:20:00,50.69,50.74,50.68,50.72,79200.0,37.734,37.7713,37.7266,37.7564,79200.0
2015-05-18 13:25:00,50.73,50.73,50.61,50.69,31700.0,37.7638,37.7638,37.6745,37.734,31700.0
2015-05-18 13:30:00,50.69,50.7,50.64,50.65,38400.0,37.734,37.7415,37.6968,37.7043,38400.0
2015-05-18 13:35:00,50.66,50.68,50.65,50.66,13900.0,37.7117,37.7266,37.7043,37.7117,13900.0
2015-05-18 13:40:00,50.65,50.66,50.5,50.51,39700.0,37.7043,37.7117,37.5926,37.6001,39700.0
2015-05-18 13:45:00,50.51,50.61,50.46,50.6,84500.0,37.6001,37.6745,37.5628,37.6671,84500.0
2015-05-18 13:50:00,50.59,50.61,50.56,50.57,34100.0,37.6596,37.6745,37.6373,37.6447,34100.0
2015-05-18 13:55:00,50.57,50.58,50.5,50.51,31400.0,37.6447,37.6522,37.5926,37.6001,31400.0
2015-05-18 14:00:00,50.52,50.55,50.5,50.52,16600.0,37.6075,37.6298,37.5926,37.6075,16600.0
2015-05-18 14:05:00,50.52,50.53,50.49,50.5,17100.0,37.6075,37.6149,37.5852,37.5926,17100.0
2015-05-18 14:10:00,50.49,50.5,50.45,50.46,43200.0,37.5852,37.5926,37.5554,37.5628,43200.0
2015-05-18 14:15:00,50.46,50.51,50.45,50.51,37200.0,37.5628,37.6001,37.5554,37.6001,37200.0
2015-05-18 14:20:00,50.51,50.51,50.48,50.48,30000.0,37.6001,37.6001,37.5777,37.5777,30000.0
2015-05-18 14:25:00,50.49,50.49,50.41,50.43,26000.0,37.5852,37.5852,37.5256,37.5405,26000.0
2015-05-18 14:30:00,50.43,50.43,50.41,50.42,18600.0,37.5405,37.5405,37.5256,37.5331,18600.0
2015-05-18 14:35:00,50.41,50.42,50.37,50.41,62300.0,37.5256,37.5331,37.4958,37.5256,62300.0
2015-05-18 14:40:00,50.4,50.42,50.4,50.41,52700.0,37.5182,37.5331,37.5182,37.5256,52700.0
2015-05-18 14:45:00,50.41,50.48,50.4,50.47,41900.0,37.5256,37.5777,37.5182,37.5703,41900.0
2015-05-18 14:50:00,50.48,50.48,50.44,50.44,39000.0,37.5777,37.5777,37.5479,37.5479,39000.0
2015-05-18 14:55:00,50.44,50.48,50.44,50.47,31800.0,37.5479,37.5777,37.5479,37.5703,31800.0
2015-05-18 15:00:00,50.48,50.54,50.47,50.48,87400.0,37.5777,37.6224,37.5703,37.5777,87400.0
2015-05-18 15:05:00,50.48,50.49,50.47,50.49,14400.0,37.5777,37.5852,37.5703,37.5852,14400.0
2015-05-18 15:10:00,50.49,50.49,50.41,50.43,74700.0,37.5852,37.5852,37.5256,37.5405,74700.0
2015-05-18 15:15:00,50.44,50.46,50.41,50.44,43000.0,37.5479,37.5628,37.5256,37.5479,43000.0
2015-05-18 15:20:00,50.44,50.51,50.43,50.5,54000.0,37.5479,37.6001,37.5405,37.5926,54000.0
2015-05-18 15:25:00,50.5,50.51,50.45,50.49,52700.0,37.5926,37.6001,37.5554,37.5852,52700.0
2015-05-18 15:30:00,50.5,50.55,50.49,50.55,68900.0,37.5926,37.6298,37.5852,37.6298,68900.0
2015-05-18 15:35:00,50.55,50.62,50.54,50.62,47600.0,37.6298,37.6819,37.6224,37.6819,47600.0
2015-05-18 15:40:00,50.62,50.74,50.61,50.74,91900.0,37.6819,37.7713,37.6745,37.7713,91900.0
2015-05-18 15:45:00,50.75,50.76,50.71,50.72,162300.0,37.7787,37.7862,37.7489,37.7564,162300.0
2015-05-18 15:50:00,50.72,50.75,50.67,50.7,125400.0,37.7564,37.7787,37.7192,37.7415,125400.0
2015-05-18 15:55:00,50.7,50.72,50.61,50.66,337300.0,37.7415,37.7564,37.6745,37.7117,337300.0
2015-05-19 09:30:00,50.64,50.76,50.55,50.65,65300.0,37.6968,37.7862,37.6298,37.7043,65300.0
2015-05-19 09:35:00,50.66,50.69,50.37,50.5,111400.0,37.7117,37.734,37.4958,37.5926,111400.0
2015-05-19 09:40:00,50.55,50.58,50.42,50.48,33300.0,37.6298,37.6522,37.5331,37.5777,33300.0
2015-05-19 09:45:00,50.48,50.55,50.47,50.47,45200.0,37.5777,37.6298,37.5703,37.5703,45200.0
2015-05-19 09:50:00,50.48,50.5,50.39,50.39,33200.0,37.5777,37.5926,37.5107,37.5107,33200.0
2015-05-19 09:55:00,50.39,50.41,50.31,50.33,42100.0,37.5107,37.5256,37.4512,37.4661,42100.0
2015-05-19 10:00:00,50.33,50.36,50.26,50.3,62700.0,37.4661,37.4884,37.414,37.4437,62700.0
2015-05-19 10:05:00,50.29,50.29,50.18,50.21,67600.0,37.4363,37.4363,37.3544,37.3767,67600.0
2015-05-19 10:10:00,50.21,50.32,50.12,50.3,55400.0,37.3767,37.4586,37.3097,37.4437,55400.0
2015-05-19 10:15:00,50.29,50.34,50.26,50.29,54500.0,37.4363,37.4735,37.414,37.4363,54500.0
2015-05-19 10:20:00,50.29,50.43,50.27,50.39,33500.0,37.4363,37.5405,37.4214,37.5107,33500.0
2015-05-19 10:25:00,50.37,50.44,50.37,50.41,23100.0,37.4958,37.5479,37.4958,37.5256,23100.0
2015-05-19 10:30:00,50.4,50.47,50.4,50.47,53300.0,37.5182,37.5703,37.5182,37.5703,53300.0
2015-05-19 10:35:00,50.48,50.52,50.46,50.5,35700.0,37.5777,37.6075,37.5628,37.5926,35700.0
2015-05-19 10:40:00,50.49,50.5,50.48,50.48,25500.0,37.5852,37.5926,37.5777,37.5777,25500.0
2015-05-19 10:45:00,50.49,50.5,50.43,50.45,56100.0,37.5852,37.5926,37.5405,37.5554,56100.0
2015-05-19 10:50:00,50.44,50.44,50.39,50.41,25600.0,37.5479,37.5479,37.5107,37.5256,25600.0
2015-05-19 10:55:00,50.4,50.41,50.35,50.36,29300.0,37.5182,37.5256,37.4809,37.4884,29300.0
2015-05-19 11:00:00,50.34,50.35,50.28,50.28,43000.0,37.4735,37.4809,37.4288,37.4288,43000.0
2015-05-19 11:05:00,50.28,50.28,50.22,50.27,52200.0,37.4288,37.4288,37.3842,37.4214,52200.0
2015-05-19 11:10:00,50.28,50.31,50.26,50.26,26200.0,37.4288,37.4512,37.414,37.414,26200.0
2015-05-19 11:15:00,50.27,50.29,50.25,50.28,28400.0,37.4214,37.4363,37.4065,37.4288,28400.0
2015-05-19 11:20:00,50.28,50.29,50.24,50.25,34300.0,37.4288,37.4363,37.3991,37.4065,34300.0
2015-05-19 11:25:00,50.26,50.26,50.2,50.21,19600.0,37.414,37.414,37.3693,37.3767,19600.0
2015-05-19 11:30:00,50.22,50.3,50.22,50.29,23100.0,37.3842,37.4437,37.3842,37.4363,23100.0
2015-05-19 11:35:00,50.29,50.32,50.28,50.32,25800.0,37.4363,37.4586,37.4288,37.4586,25800.0
2015-05-19 11:40:00,50.32,50.36,50.3,50.36,44800.0,37.4586,37.4884,37.4437,37.4884,44800.0
2015-05-19 11:45:00,50.36,50.36,50.33,50.34,17400.0,37.4884,37.4884,37.4661,37.4735,17400.0
2015-05-19 11:50:00,50.34,50.36,50.34,50.35,15700.0,37.4735,37.4884,37.4735,37.4809,15700.0
2015-05-19 11:55:00,50.36,50.37,50.35,50.36,25800.0,37.4884,37.4958,37.4809,37.4884,25800.0
2015-05-19 12:00:00,50.36,50.38,50.35,50.38,43100.0,37.4884,37.5033,37.4809,37.5033,43100.0
2015-05-19 12:05:00,50.38,50.4,50.37,50.4,42300.0,37.5033,37.5182,37.4958,37.5182,42300.0
2015-05-19 12:10:00,50.4,50.42,50.39,50.41,20100.0,37.5182,37.5331,37.5107,37.5256,20100.0
2015-05-19 12:15:00,50.42,50.42,50.32,50.33,109500.0,37.5331,37.5331,37.4586,37.4661,109500.0
2015-05-19 12:20:00,50.33,50.33,50.29,50.31,19400.0,37.4661,37.4661,37.4363,37.4512,19400.0
2015-05-19 12:25:00,50.31,50.36,50.28,50.28,21000.0,37.4512,37.4884,37.4288,37.4288,21000.0
2015-05-19 12:30:00,50.28,50.3,50.25,50.25,25200.0,37.4288,37.4437,37.4065,37.4065,25200.0
2015-05-19 12:35:00,50.26,50.28,50.26,50.26,14400.0,37.414,37.4288,37.414,37.414,14400.0
2015-05-19 12:40:00,50.26,50.26,50.16,50.16,40700.0,37.414,37.414,37.3395,37.3395,40700.0
2015-05-19 12:45:00,50.16,50.19,50.16,50.19,28800.0,37.3395,37.3618,37.3395,37.3618,28800.0
2015-05-19 12:50:00,50.18,50.19,50.17,50.18,17700.0,37.3544,37.3618,37.347,37.3544,17700.0
2015-05-19 12:55:00,50.18,50.28,50.18,50.28,41100.0,37.3544,37.4288,37.3544,37.4288,41100.0
2015-05-19 13:00:00,50.27,50.31,50.25,50.31,25900.0,37.4214,37.4512,37.4065,37.4512,25900.0
2015-05-19 13:05:00,50.31,50.35,50.31,50.34,12200.0,37.4512,37.4809,37.4512,37.4735,12200.0
2015-05-19 13:10:00,50.35,50.36,50.28,50.28,24100.0,37.4809,37.4884,37.4288,37.4288,24100.0
2015-05-19 13:15:00,50.29,50.3,50.26,50.26,9100.0,37.4363,37.4437,37.414,37.414,9100.0
2015-05-19 13:20:00,50.26,50.27,50.22,50.27,16500.0,37.414,37.4214,37.3842,37.4214,16500.0
2015-05-19 13:25:00,50.27,50.3,50.26,50.29,12800.0,37.4214,37.4437,37.414,37.4363,12800.0
2015-05-19 13:30:00,50.29,50.39,50.28,50.39,23100.0,37.4363,37.5107,37.4288,37.5107,23100.0
2015-05-19 13:35:00,50.39,50.4,50.36,50.39,25000.0,37.5107,37.5182,37.4884,37.5107,25000.0
2015-05-19 13:40:00,50.4,50.44,50.4,50.44,33500.0,37.5182,37.5479,37.5182,37.5479,33500.0
2015-05-19 13:45:00,50.44,50.44,50.41,50.44,21000.0,37.5479,37.5479,37.5256,37.5479,21000.0
2015-05-19 13:50:00,50.44,50.44,50.41,50.41,47000.0,37.5479,37.5479,37.5256,37.5256,47000.0
2015-05-19 13:55:00,50.41,50.42,50.38,50.39,9400.0,37.5256,37.5331,37.5033,37.5107,9400.0
2015-05-19 14:00:00,50.38,50.39,50.36,50.36,17400.0,37.5033,37.5107,37.4884,37.4884,17400.0
2015-05-19 14:05:00,50.36,50.37,50.35,50.35,10300.0,37.4884,37.4958,37.4809,37.4809,10300.0
2015-05-19 14:10:00,50.35,50.4,50.35,50.38,38800.0,37.4809,37.5182,37.4809,37.5033,38800.0
2015-05-19 14:15:00,50.39,50.39,50.36,50.36,26000.0,37.5107,37.5107,37.4884,37.4884,26000.0
2015-05-19 14:20:00,50.36,50.36,50.32,50.34,22500.0,37.4884,37.4884,37.4586,37.4735,22500.0
2015-05-19 14:25:00,50.36,50.37,50.28,50.28,11600.0,37.4884,37.4958,37.4288,37.4288,11600.0
2015-05-19 14:30:00,50.28,50.31,50.26,50.27,23000.0,37.4288,37.4512,37.414,37.4214,23000.0
2015-05-19 14:35:00,50.28,50.28,50.21,50.23,38700.0,37.4288,37.4288,37.3767,37.3916,38700.0
2015-05-19 14:40:00,50.22,50.22,50.2,50.21,26600.0,37.3842,37.3842,37.3693,37.3767,26600.0
2015-05-19 14:45:00,50.21,50.25,50.2,50.23,16300.0,37.3767,37.4065,37.3693,37.3916,16300.0
2015-05-19 14:50:00,50.23,50.3,50.22,50.3,37100.0,37.3916,37.4437,37.3842,37.4437,37100.0
2015-05-19 14:55:00,50.3,50.31,50.29,50.31,17500.0,37.4437,37.4512,37.4363,37.4512,17500.0
2015-05-19 15:00:00,50.3,50.35,50.3,50.34,30800.0,37.4437,37.4809,37.4437,37.4735,30800.0
2015-05-19 15:05:00,50.35,50.35,50.31,50.34,35300.0,37.4809,37.4809,37.4512,37.4735,35300.0
2015-05-19 15:10:00,50.35,50.36,50.31,50.31,43300.0,37.4809,37.4884,37.4512,37.4512,43300.0
2015-05-19 15:15:00,50.31,50.39,50.31,50.35,47200.0,37.4512,37.5107,37.4512,37.4809,47200.0
2015-05-19 15:20:00,50.35,50.38,50.33,50.38,40400.0,37.4809,37.5033,37.4661,37.5033,40400.0
2015-05-19 15:25:00,50.38,50.42,50.35,50.42,49900.0,37.5033,37.5331,37.4809,37.5331,49900.0
2015-05-19 15:30:00,50.42,50.45,50.4,50.4,25200.0,37.5331,37.5554,37.5182,37.5182,25200.0
2015-05-19 15:35:00,50.41,50.47,50.4,50.45,44500.0,37.5256,37.5703,37.5182,37.5554,44500.0
2015-05-19 15:40:00,50.46,50.47,50.43,50.46,75400.0,37.5628,37.5703,37.5405,37.5628,75400.0
2015-05-19 15:45:00,50.46,50.48,50.45,50.47,59000.0,37.5628,37.5777,37.5554,37.5703,59000.0
2015-05-19 15:50:00,50.47,50.48,50.46,50.48,81500.0,37.5703,37.5777,37.5628,37.5777,81500.0
2015-05-19 15:55:00,50.47,50.5,50.46,50.47,202500.0,37.5703,37.5926,37.5628,37.5703,202500.0
2015-05-20 09:30:00,50.69,50.98,50.6,50.89,143900.0,37.734,37.9499,37.6671,37.8829,143900.0
2015-05-20 09:35:00,50.91,51.07,50.9,51.0,69300.0,37.8978,38.0169,37.8904,37.9648,69300.0
2015-05-20 09:40:00,51.0,51.04,50.88,50.91,63300.0,37.9648,37.9946,37.8755,37.8978,63300.0
2015-05-20 09:45:00,50.92,51.18,50.92,51.1,102000.0,37.9053,38.0988,37.9053,38.0393,102000.0
2015-05-20 09:50:00,51.06,51.25,51.02,51.23,57000.0,38.0095,38.1509,37.9797,38.136,57000.0
2015-05-20 09:55:00,51.21,51.41,51.18,51.36,125500.0,38.1211,38.27,38.0988,38.2328,125500.0
2015-05-20 10:00:00,51.34,51.43,51.23,51.38,45500.0,38.2179,38.2849,38.136,38.2477,45500.0
2015-05-20 10:05:00,51.38,51.54,51.3,51.51,63900.0,38.2477,38.3668,38.1881,38.3445,63900.0
2015-05-20 10:10:00,51.52,51.57,51.47,51.51,45700.0,38.3519,38.3891,38.3147,38.3445,45700.0
2015-05-20 10:15:00,51.52,51.67,51.52,51.66,49100.0,38.3519,38.4636,38.3519,38.4561,49100.0
2015-05-20 10:20:00,51.66,51.68,51.57,51.67,83700.0,38.4561,38.471,38.3891,38.4636,83700.0
2015-05-20 10:25:00,51.68,51.75,51.67,51.73,129300.0,38.471,38.5231,38.4636,38.5082,129300.0
2015-05-20 10:30:00,51.73,51.8,51.7,51.76,148000.0,38.5082,38.5603,38.4859,38.5306,148000.0
2015-05-20 10:35:00,51.75,51.76,51.6,51.72,101500.0,38.5231,38.5306,38.4115,38.5008,101500.0
2015-05-20 10:40:00,51.72,51.73,51.63,51.7,68800.0,38.5008,38.5082,38.4338,38.4859,68800.0
2015-05-20 10:45:00,51.69,51.73,51.64,51.72,63800.0,38.4785,38.5082,38.4412,38.5008,63800.0
2015-05-20 10:50:00,51.72,51.73,51.69,51.7,47600.0,38.5008,38.5082,38.4785,38.4859,47600.0
2015-05-20 10:55:00,51.7,51.79,51.69,51.76,49500.0,38.4859,38.5529,38.4785,38.5306,49500.0
2015-05-20 11:00:00,51.76,51.77,51.65,51.65,39300.0,38.5306,38.538,38.4487,38.4487,39300.0
2015-05-20 11:05:00,51.65,51.66,51.56,51.59,40900.0,38.4487,38.4561,38.3817,38.404,40900.0
2015-05-20 11:10:00,51.58,51.64,51.57,51.64,24000.0,38.3966,38.4412,38.3891,38.4412,24000.0
2015-05-20 11:15:00,51.64,51.72,51.61,51.72,46300.0,38.4412,38.5008,38.4189,38.5008,46300.0
2015-05-20 11:20:00,51.73,51.75,51.7,51.71,28400.0,38.5082,38.5231,38.4859,38.4933,28400.0
2015-05-20 11:25:00,51.71,51.73,51.55,51.55,53400.0,38.4933,38.5082,38.3742,38.3742,53400.0
2015-05-20 11:30:00,51.58,51.62,51.58,51.6,26900.0,38.3966,38.4263,38.3966,38.4115,26900.0
2015-05-20 11:35:00,51.61,51.72,51.56,51.7,43800.0,38.4189,38.5008,38.3817,38.4859,43800.0
2015-05-20 11:40:00,51.7,51.74,51.69,51.74,22400.0,38.4859,38.5157,38.4785,38.5157,22400.0
2015-05-20 11:45:00,51.75,51.86,51.75,51.85,36500.0,38.5231,38.605,38.5231,38.5976,36500.0
2015-05-20 11:50:00,51.84,51.85,51.8,51.82,33700.0,38.5901,38.5976,38.5603,38.5752,33700.0
2015-05-20 11:55:00,51.82,51.95,51.81,51.93,81400.0,38.5752,38.672,38.5678,38.6571,81400.0
2015-05-20 12:00:00,51.93,51.95,51.91,51.92,25200.0,38.6571,38.672,38.6422,38.6497,25200.0
2015-05-20 12:05:00,51.93,52.05,51.93,52.02,102500.0,38.6571,38.7464,38.6571,38.7241,102500.0
2015-05-20 12:10:00,52.01,52.04,51.99,52.0,41000.0,38.7167,38.739,38.7018,38.7092,41000.0
2015-05-20 12:15:00,52.01,52.12,52.01,52.08,37400.0,38.7167,38.7986,38.7167,38.7688,37400.0
2015-05-20 12:20:00,52.08,52.1,52.06,52.09,13100.0,38.7688,38.7837,38.7539,38.7762,13100.0
2015-05-20 12:25:00,52.09,52.11,52.02,52.04,54200.0,38.7762,38.7911,38.7241,38.739,54200.0
2015-05-20 12:30:00,52.03,52.04,51.97,51.98,27300.0,38.7316,38.739,38.6869,38.6943,27300.0
2015-05-20 12:35:00,51.99,52.04,51.98,52.02,40700.0,38.7018,38.739,38.6943,38.7241,40700.0
2015-05-20 12:40:00,52.02,52.07,51.99,52.04,64000.0,38.7241,38.7613,38.7018,38.739,64000.0
2015-05-20 12:45:00,52.04,52.05,52.0,52.01,23300.0,38.739,38.7464,38.7092,38.7167,23300.0
2015-05-20 12:50:00,52.02,52.03,51.99,52.0,46400.0,38.7241,38.7316,38.7018,38.7092,46400.0
2015-05-20 12:55:00,52.01,52.03,51.99,52.0,48200.0,38.7167,38.7316,38.7018,38.7092,48200.0
2015-05-20 13:00:00,52.0,52.02,52.0,52.0,58800.0,38.7092,38.7241,38.7092,38.7092,58800.0
2015-05-20 13:05:00,52.01,52.04,52.0,52.02,11500.0,38.7167,38.739,38.7092,38.7241,11500.0
2015-05-20 13:10:00,52.03,52.07,52.02,52.07,15100.0,38.7316,38.7613,38.7241,38.7613,15100.0
2015-05-20 13:15:00,52.06,52.1,52.06,52.09,28600.0,38.7539,38.7837,38.7539,38.7762,28600.0
2015-05-20 13:20:00,52.08,52.09,51.95,51.96,22700.0,38.7688,38.7762,38.672,38.6794,22700.0
2015-05-20 13:25:00,51.97,51.97,51.88,51.88,21700.0,38.6869,38.6869,38.6199,38.6199,21700.0
2015-05-20 13:30:00,51.89,51.95,51.88,51.91,25900.0,38.6273,38.672,38.6199,38.6422,25900.0
2015-05-20 13:35:00,51.91,51.91,51.81,51.82,38600.0,38.6422,38.6422,38.5678,38.5752,38600.0
2015-05-20 13:40:00,51.81,51.85,51.81,51.85,25300.0,38.5678,38.5976,38.5678,38.5976,25300.0
2015-05-20 13:45:00,51.83,51.9,51.83,51.9,14900.0,38.5827,38.6348,38.5827,38.6348,14900.0
2015-05-20 13:50:00,51.9,51.96,51.86,51.96,50300.0,38.6348,38.6794,38.605,38.6794,50300.0
2015-05-20 13:55:00,51.96,51.96,51.95,51.96,10400.0,38.6794,38.6794,38.672,38.6794,10400.0
2015-05-20 14:00:00,51.96,52.04,51.94,51.96,52800.0,38.6794,38.739,38.6646,38.6794,52800.0
2015-05-20 14:05:00,51.95,51.96,51.93,51.93,17800.0,38.672,38.6794,38.6571,38.6571,17800.0
2015-05-20 14:10:00,51.93,51.95,51.88,51.95,16400.0,38.6571,38.672,38.6199,38.672,16400.0
2015-05-20 14:15:00,51.95,52.0,51.94,51.99,26700.0,38.672,38.7092,38.6646,38.7018,26700.0
2015-05-20 14:20:00,51.99,52.05,51.97,51.97,39200.0,38.7018,38.7464,38.6869,38.6869,39200.0
2015-05-20 14:25:00,51.96,52.1,51.95,52.09,40500.0,38.6794,38.7837,38.672,38.7762,40500.0
2015-05-20 14:30:00,52.09,52.11,52.07,52.07,37100.0,38.7762,38.7911,38.7613,38.7613,37100.0
2015-05-20 14:35:00,52.08,52.11,52.05,52.05,45500.0,38.7688,38.7911,38.7464,38.7464,45500.0
2015-05-20 14:40:00,52.05,52.06,52.0,52.02,32100.0,38.7464,38.7539,38.7092,38.7241,32100.0
2015-05-20 14:45:00,52.03,52.08,52.02,52.07,30800.0,38.7316,38.7688,38.7241,38.7613,30800.0
2015-05-20 14:50:00,52.08,52.08,52.03,52.06,28400.0,38.7688,38.7688,38.7316,38.7539,28400.0
2015-05-20 14:55:00,52.05,52.08,52.05,52.07,21500.0,38.7464,38.7688,38.7464,38.7613,21500.0
2015-05-20 15:00:00,52.06,52.07,52.03,52.04,61800.0,38.7539,38.7613,38.7316,38.739,61800.0
2015-05-20 15:05:00,52.03,52.07,52.03,52.06,71300.0,38.7316,38.7613,38.7316,38.7539,71300.0
2015-05-20 15:10:00,52.06,52.07,52.03,52.04,60500.0,38.7539,38.7613,38.7316,38.739,60500.0
2015-05-20 15:15:00,52.03,52.04,51.95,51.97,110900.0,38.7316,38.739,38.672,38.6869,110900.0
2015-05-20 15:20:00,51.97,51.97,51.89,51.91,88700.0,38.6869,38.6869,38.6273,38.6422,88700.0
2015-05-20 15:25:00,51.9,51.91,51.82,51.82,50700.0,38.6348,38.6422,38.5752,38.5752,50700.0
2015-05-20 15:30:00,51.82,51.83,51.8,51.81,65300.0,38.5752,38.5827,38.5603,38.5678,65300.0
2015-05-20 15:35:00,51.8,51.82,51.8,51.8,87800.0,38.5603,38.5752,38.5603,38.5603,87800.0
2015-05-20 15:40:00,51.8,51.81,51.74,51.75,77700.0,38.5603,38.5678,38.5157,38.5231,77700.0
2015-05-20 15:45:00,51.75,51.78,51.74,51.77,120900.0,38.5231,38.5455,38.5157,38.538,120900.0
2015-05-20 15:50:00,51.78,51.78,51.74,51.75,100900.0,38.5455,38.5455,38.5157,38.5231,100900.0
2015-05-20 15:55:00,51.75,51.78,51.73,51.74,236600.0,38.5231,38.5455,38.5082,38.5157,236600.0
2015-05-21 09:30:00,51.85,52.18,51.81,51.96,143900.0,38.5976,38.8432,38.5678,38.6794,143900.0
2015-05-21 09:35:00,51.97,52.08,51.94,52.05,152300.0,38.6869,38.7688,38.6646,38.7464,152300.0
2015-05-21 09:40:00,52.05,52.18,52.04,52.09,59400.0,38.7464,38.8432,38.739,38.7762,59400.0
2015-05-21 09:45:00,52.12,52.17,52.05,52.14,149100.0,38.7986,38.8358,38.7464,38.8134,149100.0
2015-05-21 09:50:00,52.14,52.16,51.97,52.01,40900.0,38.8134,38.8283,38.6869,38.7167,40900.0
2015-05-21 09:55:00,52.01,52.15,52.01,52.13,37100.0,38.7167,38.8209,38.7167,38.806,37100.0
2015-05-21 10:00:00,52.12,52.18,52.1,52.14,48500.0,38.7986,38.8432,38.7837,38.8134,48500.0
2015-05-21 10:05:00,52.14,52.39,52.09,52.39,68600.0,38.8134,38.9995,38.7762,38.9995,68600.0
2015-05-21 10:10:00,52.37,52.54,52.35,52.54,86300.0,38.9847,39.1112,38.9698,39.1112,86300.0
2015-05-21 10:15:00,52.55,52.58,52.45,52.54,78200.0,39.1186,39.141,39.0442,39.1112,78200.0
2015-05-21 10:20:00,52.54,52.73,52.54,52.64,87600.0,39.1112,39.2526,39.1112,39.1856,87600.0
2015-05-21 10:25:00,52.64,52.75,52.61,52.64,67900.0,39.1856,39.2675,39.1633,39.1856,67900.0
2015-05-21 10:30:00,52.63,52.7,52.55,52.56,54200.0,39.1782,39.2303,39.1186,39.1261,54200.0
2015-05-21 10:35:00,52.55,52.58,52.52,52.57,44100.0,39.1186,39.141,39.0963,39.1335,44100.0
2015-05-21 10:40:00,52.57,52.58,52.43,52.47,29400.0,39.1335,39.141,39.0293,39.0591,29400.0
2015-05-21 10:45:00,52.44,52.5,52.43,52.5,20600.0,39.0368,39.0814,39.0293,39.0814,20600.0
2015-05-21 10:50:00,52.48,52.49,52.44,52.47,23400.0,39.0665,39.074,39.0368,39.0591,23400.0
2015-05-21 10:55:00,52.47,52.52,52.45,52.47,64500.0,39.0591,39.0963,39.0442,39.0591,64500.0
2015-05-21 11:00:00,52.47,52.5,52.41,52.48,53800.0,39.0591,39.0814,39.0144,39.0665,53800.0
2015-05-21 11:05:00,52.49,52.55,52.49,52.52,54600.0,39.074,39.1186,39.074,39.0963,54600.0
2015-05-21 11:10:00,52.52,52.6,52.51,52.58,31900.0,39.0963,39.1559,39.0889,39.141,31900.0
2015-05-21 11:15:00,52.59,52.63,52.58,52.61,45100.0,39.1484,39.1782,39.141,39.1633,45100.0
2015-05-21 11:20:00,52.61,52.69,52.61,52.67,39800.0,39.1633,39.2229,39.1633,39.208,39800.0
2015-05-21 11:25:00,52.67,52.67,52.59,52.61,26400.0,39.208,39.208,39.1484,39.1633,26400.0
2015-05-21 11:30:00,52.61,52.62,52.56,52.57,34400.0,39.1633,39.1708,39.1261,39.1335,34400.0
2015-05-21 11:35:00,52.57,52.58,52.5,52.54,55300.0,39.1335,39.141,39.0814,39.1112,55300.0
2015-05-21 11:40:00,52.53,52.57,52.53,52.56,41700.0,39.1038,39.1335,39.1038,39.1261,41700.0
2015-05-21 11:45:00,52.57,52.59,52.56,52.58,30000.0,39.1335,39.1484,39.1261,39.141,30000.0
2015-05-21 11:50:00,52.58,52.58,52.49,52.55,19500.0,39.141,39.141,39.074,39.1186,19500.0
2015-05-21 11:55:00,52.55,52.58,52.52,52.54,45900.0,39.1186,39.141,39.0963,39.1112,45900.0
2015-05-21 12:00:00,52.52,52.55,52.49,52.49,27200.0,39.0963,39.1186,39.074,39.074,27200.0
2015-05-21 12:05:00,52.49,52.49,52.45,52.45,14500.0,39.074,39.074,39.0442,39.0442,14500.0
2015-05-21 12:10:00,52.45,52.46,52.45,52.45,14400.0,39.0442,39.0517,39.0442,39.0442,14400.0
2015-05-21 12:15:00,52.45,52.46,52.45,52.45,18700.0,39.0442,39.0517,39.0442,39.0442,18700.0
2015-05-21 12:20:00,52.45,52.46,52.45,52.45,9400.0,39.0442,39.0517,39.0442,39.0442,9400.0
2015-05-21 12:25:00,52.45,52.46,52.38,52.39,36400.0,39.0442,39.0517,38.9921,38.9995,36400.0
2015-05-21 12:30:00,52.38,52.38,52.33,52.38,20700.0,38.9921,38.9921,38.9549,38.9921,20700.0
2015-05-21 12:35:00,52.38,52.4,52.37,52.37,17600.0,38.9921,39.007,38.9847,38.9847,17600.0
2015-05-21 12:40:00,52.37,52.4,52.36,52.39,10700.0,38.9847,39.007,38.9772,38.9995,10700.0
2015-05-21 12:45:00,52.38,52.46,52.36,52.46,34200.0,38.9921,39.0517,38.9772,39.0517,34200.0
2015-05-21 12:50:00,52.46,52.49,52.45,52.48,20800.0,39.0517,39.074,39.0442,39.0665,20800.0
2015-05-21 12:55:00,52.48,52.48,52.44,52.44,7700.0,39.0665,39.0665,39.0368,39.0368,7700.0
2015-05-21 13:00:00,52.45,52.46,52.4,52.43,9300.0,39.0442,39.0517,39.007,39.0293,9300.0
2015-05-21 13:05:00,52.42,52.45,52.41,52.44,15700.0,39.0219,39.0442,39.0144,39.0368,15700.0
2015-05-21 13:10:00,52.43,52.45,52.42,52.42,8100.0,39.0293,39.0442,39.0219,39.0219,8100.0
2015-05-21 13:15:00,52.43,52.43,52.37,52.43,68300.0,39.0293,39.0293,38.9847,39.0293,68300.0
2015-05-21 13:20:00,52.42,52.45,52.4,52.41,14900.0,39.0219,39.0442,39.007,39.0144,14900.0
2015-05-21 13:25:00,52.41,52.43,52.41,52.42,9000.0,39.0144,39.0293,39.0144,39.0219,9000.0
2015-05-21 13:30:00,52.41,52.42,52.4,52.41,14200.0,39.0144,39.0219,39.007,39.0144,14200.0
2015-05-21 13:35:00,52.41,52.47,52.37,52.37,131000.0,39.0144,39.0591,38.9847,38.9847,131000.0
2015-05-21 13:40:00,52.36,52.36,52.25,52.25,27700.0,38.9772,38.9772,38.8953,38.8953,27700.0
2015-05-21 13:45:00,52.27,52.27,52.23,52.27,17400.0,38.9102,38.9102,38.8804,38.9102,17400.0
2015-05-21 13:50:00,52.28,52.31,52.27,52.31,15300.0,38.9177,38.94,38.9102,38.94,15300.0
2015-05-21 13:55:00,52.31,52.31,52.24,52.24,15200.0,38.94,38.94,38.8879,38.8879,15200.0
2015-05-21 14:00:00,52.24,52.28,52.21,52.28,14400.0,38.8879,38.9177,38.8655,38.9177,14400.0
2015-05-21 14:05:00,52.3,52.35,52.29,52.34,32300.0,38.9325,38.9698,38.9251,38.9623,32300.0
2015-05-21 14:10:00,52.34,52.38,52.33,52.38,15100.0,38.9623,38.9921,38.9549,38.9921,15100.0
2015-05-21 14:15:00,52.37,52.44,52.36,52.44,14700.0,38.9847,39.0368,38.9772,39.0368,14700.0
2015-05-21 14:20:00,52.44,52.47,52.41,52.44,14400.0,39.0368,39.0591,39.0144,39.0368,14400.0
2015-05-21 14:25:00,52.45,52.48,52.42,52.43,16400.0,39.0442,39.0665,39.0219,39.0293,16400.0
2015-05-21 14:30:00,52.44,52.46,52.43,52.45,13100.0,39.0368,39.0517,39.0293,39.0442,13100.0
2015-05-21 14:35:00,52.45,52.47,52.42,52.45,15800.0,39.0442,39.0591,39.0219,39.0442,15800.0
2015-05-21 14:40:00,52.44,52.45,52.41,52.41,9700.0,39.0368,39.0442,39.0144,39.0144,9700.0
2015-05-21 14:45:00,52.42,52.48,52.42,52.46,18100.0,39.0219,39.0665,39.0219,39.0517,18100.0
2015-05-21 14:50:00,52.47,52.53,52.45,52.51,46600.0,39.0591,39.1038,39.0442,39.0889,46600.0
2015-05-21 14:55:00,52.51,52.52,52.47,52.48,21300.0,39.0889,39.0963,39.0591,39.0665,21300.0
2015-05-21 15:00:00,52.48,52.51,52.47,52.48,34200.0,39.0665,39.0889,39.0591,39.0665,34200.0
2015-05-21 15:05:00,52.48,52.5,52.47,52.47,22500.0,39.0665,39.0814,39.0591,39.0591,22500.0
2015-05-21 15:10:00,52.48,52.48,52.45,52.46,24000.0,39.0665,39.0665,39.0442,39.0517,24000.0
2015-05-21 15:15:00,52.45,52.5,52.45,52.5,43300.0,39.0442,39.0814,39.0442,39.0814,43300.0
2015-05-21 15:20:00,52.49,52.51,52.48,52.49,42800.0,39.074,39.0889,39.0665,39.074,42800.0
2015-05-21 15:25:00,52.48,52.54,52.48,52.53,64900.0,39.0665,39.1112,39.0665,39.1038,64900.0
2015-05-21 15:30:00,52.54,52.55,52.53,52.54,35900.0,39.1112,39.1186,39.1038,39.1112,35900.0
2015-05-21 15:35:00,52.55,52.55,52.52,52.54,90300.0,39.1186,39.1186,39.0963,39.1112,90300.0
2015-05-21 15:40:00,52.54,52.55,52.52,52.54,121000.0,39.1112,39.1186,39.0963,39.1112,121000.0
2015-05-21 15:45:00,52.54,52.55,52.53,52.53,73200.0,39.1112,39.1186,39.1038,39.1038,73200.0
2015-05-21 15:50:00,52.54,52.55,52.51,52.51,122700.0,39.1112,39.1186,39.0889,39.0889,122700.0
2015-05-21 15:55:00,52.52,52.55,52.49,52.53,184000.0,39.0963,39.1186,39.074,39.1038,184000.0
2015-05-22 09:30:00,52.6,52.68,52.5,52.59,107700.0,39.1559,39.2154,39.0814,39.1484,107700.0
2015-05-22 09:35:00,52.57,52.67,52.23,52.32,97000.0,39.1335,39.208,38.8804,38.9474,97000.0
2015-05-22 09:40:00,52.35,52.4,52.21,52.39,42200.0,38.9698,39.007,38.8655,38.9995,42200.0
2015-05-22 09:45:00,52.38,52.49,52.3,52.48,82800.0,38.9921,39.074,38.9325,39.0665,82800.0
2015-05-22 09:50:00,52.45,52.48,52.38,52.44,24400.0,39.0442,39.0665,38.9921,39.0368,24400.0
2015-05-22 09:55:00,52.42,52.45,52.35,52.38,23200.0,39.0219,39.0442,38.9698,38.9921,23200.0
2015-05-22 10:00:00,52.36,52.38,52.21,52.27,52200.0,38.9772,38.9921,38.8655,38.9102,52200.0
2015-05-22 10:05:00,52.25,52.28,52.16,52.26,59400.0,38.8953,38.9177,38.8283,38.9028,59400.0
2015-05-22 10:10:00,52.26,52.32,52.2,52.25,25600.0,38.9028,38.9474,38.8581,38.8953,25600.0
2015-05-22 10:15:00,52.26,52.26,52.11,52.13,65800.0,38.9028,38.9028,38.7911,38.806,65800.0
2015-05-22 10:20:00,52.14,52.2,52.11,52.14,30700.0,38.8134,38.8581,38.7911,38.8134,30700.0
2015-05-22 10:25:00,52.16,52.25,52.14,52.21,14400.0,38.8283,38.8953,38.8134,38.8655,14400.0
2015-05-22 10:30:00,52.23,52.24,52.19,52.2,27700.0,38.8804,38.8879,38.8507,38.8581,27700.0
2015-05-22 10:35:00,52.19,52.21,52.14,52.17,18500.0,38.8507,38.8655,38.8134,38.8358,18500.0
2015-05-22 10:40:00,52.18,52.19,52.12,52.16,25900.0,38.8432,38.8507,38.7986,38.8283,25900.0
2015-05-22 10:45:00,52.15,52.16,52.1,52.1,30200.0,38.8209,38.8283,38.7837,38.7837,30200.0
2015-05-22 10:50:00,52.11,52.11,52.06,52.06,38900.0,38.7911,38.7911,38.7539,38.7539,38900.0
2015-05-22 10:55:00,52.07,52.08,52.04,52.04,31500.0,38.7613,38.7688,38.739,38.739,31500.0
2015-05-22 11:00:00,52.04,52.2,52.04,52.2,38600.0,38.739,38.8581,38.739,38.8581,38600.0
2015-05-22 11:05:00,52.2,52.2,52.15,52.17,12100.0,38.8581,38.8581,38.8209,38.8358,12100.0
2015-05-22 11:10:00,52.18,52.23,52.16,52.2,28100.0,38.8432,38.8804,38.8283,38.8581,28100.0
2015-05-22 11:15:00,52.21,52.21,52.17,52.2,29900.0,38.8655,38.8655,38.8358,38.8581,29900.0
2015-05-22 11:20:00,52.2,52.2,52.09,52.09,27300.0,38.8581,38.8581,38.7762,38.7762,27300.0
2015-05-22 11:25:00,52.09,52.09,52.07,52.08,23200.0,38.7762,38.7762,38.7613,38.7688,23200.0
2015-05-22 11:30:00,52.09,52.09,51.95,51.99,55800.0,38.7762,38.7762,38.672,38.7018,55800.0
2015-05-22 11:35:00,51.99,52.0,51.91,51.95,60000.0,38.7018,38.7092,38.6422,38.672,60000.0
2015-05-22 11:40:00,51.96,51.99,51.94,51.98,24100.0,38.6794,38.7018,38.6646,38.6943,24100.0
2015-05-22 11:45:00,51.98,51.99,51.92,51.94,17000.0,38.6943,38.7018,38.6497,38.6646,17000.0
2015-05-22 11:50:00,51.94,52.0,51.93,52.0,13000.0,38.6646,38.7092,38.6571,38.7092,13000.0
2015-05-22 11:55:00,52.0,52.04,51.97,52.02,21900.0,38.7092,38.739,38.6869,38.7241,21900.0
2015-05-22 12:00:00,52.03,52.06,52.02,52.04,13300.0,38.7316,38.7539,38.7241,38.739,13300.0
2015-05-22 12:05:00,52.04,52.04,51.99,52.02,13400.0,38.739,38.739,38.7018,38.7241,13400.0
2015-05-22 12:10:00,52.02,52.06,52.0,52.03,34900.0,38.7241,38.7539,38.7092,38.7316,34900.0
2015-05-22 12:15:00,52.03,52.05,52.01,52.02,10300.0,38.7316,38.7464,38.7167,38.7241,10300.0
2015-05-22 12:20:00,52.03,52.04,52.0,52.0,30800.0,38.7316,38.739,38.7092,38.7092,30800.0
2015-05-22 12:25:00,52.0,52.02,51.99,52.01,24900.0,38.7092,38.7241,38.7018,38.7167,24900.0
2015-05-22 12:30:00,52.0,52.04,52.0,52.01,16300.0,38.7092,38.739,38.7092,38.7167,16300.0
2015-05-22 12:35:00,52.02,52.03,52.01,52.02,7600.0,38.7241,38.7316,38.7167,38.7241,7600.0
2015-05-22 12:40:00,52.03,52.03,52.0,52.01,19500.0,38.7316,38.7316,38.7092,38.7167,19500.0
2015-05-22 12:45:00,52.02,52.03,51.99,52.02,28600.0,38.7241,38.7316,38.7018,38.7241,28600.0
2015-05-22 12:50:00,52.03,52.05,52.02,52.02,9500.0,38.7316,38.7464,38.7241,38.7241,9500.0
2015-05-22 12:55:00,52.02,52.06,52.02,52.03,16500.0,38.7241,38.7539,38.7241,38.7316,16500.0
2015-05-22 13:00:00,52.03,52.12,52.02,52.1,29100.0,38.7316,38.7986,38.7241,38.7837,29100.0
2015-05-22 13:05:00,52.09,52.11,52.01,52.02,24900.0,38.7762,38.7911,38.7167,38.7241,24900.0
2015-05-22 13:10:00,52.01,52.02,51.99,52.0,23500.0,38.7167,38.7241,38.7018,38.7092,23500.0
2015-05-22 13:15:00,52.0,52.03,52.0,52.0,36700.0,38.7092,38.7316,38.7092,38.7092,36700.0
2015-05-22 13:20:00,52.01,52.02,51.99,52.01,92300.0,38.7167,38.7241,38.7018,38.7167,92300.0
2015-05-22 13:25:00,52.02,52.06,52.01,52.02,32600.0,38.7241,38.7539,38.7167,38.7241,32600.0
2015-05-22 13:30:00,52.03,52.04,52.02,52.04,12800.0,38.7316,38.739,38.7241,38.739,12800.0
2015-05-22 13:35:00,52.04,52.08,52.04,52.08,25800.0,38.739,38.7688,38.739,38.7688,25800.0
2015-05-22 13:40:00,52.08,52.16,52.08,52.11,36700.0,38.7688,38.8283,38.7688,38.7911,36700.0
2015-05-22 13:45:00,52.11,52.13,52.09,52.12,17400.0,38.7911,38.806,38.7762,38.7986,17400.0
2015-05-22 13:50:00,52.11,52.13,52.07,52.08,23300.0,38.7911,38.806,38.7613,38.7688,23300.0
2015-05-22 13:55:00,52.09,52.17,52.09,52.15,20700.0,38.7762,38.8358,38.7762,38.8209,20700.0
2015-05-22 14:00:00,52.15,52.15,52.07,52.08,32600.0,38.8209,38.8209,38.7613,38.7688,32600.0
2015-05-22 14:05:00,52.08,52.09,52.01,52.05,31000.0,38.7688,38.7762,38.7167,38.7464,31000.0
2015-05-22 14:10:00,52.05,52.07,51.95,51.99,84100.0,38.7464,38.7613,38.672,38.7018,84100.0
2015-05-22 14:15:00,52.0,52.04,52.0,52.04,14400.0,38.7092,38.739,38.7092,38.739,14400.0
2015-05-22 14:20:00,52.04,52.06,52.02,52.04,26100.0,38.739,38.7539,38.7241,38.739,26100.0
2015-05-22 14:25:00,52.04,52.04,52.01,52.01,16500.0,38.739,38.739,38.7167,38.7167,16500.0
2015-05-22 14:30:00,52.02,52.02,51.91,51.93,38900.0,38.7241,38.7241,38.6422,38.6571,38900.0
2015-05-22 14:35:00,51.93,52.01,51.92,52.0,38900.0,38.6571,38.7167,38.6497,38.7092,38900.0
2015-05-22 14:40:00,52.01,52.01,51.93,51.97,32300.0,38.7167,38.7167,38.6571,38.6869,32300.0
2015-05-22 14:45:00,51.96,51.97,51.9,51.9,22200.0,38.6794,38.6869,38.6348,38.6348,22200.0
2015-05-22 14:50:00,51.9,51.93,51.88,51.92,37800.0,38.6348,38.6571,38.6199,38.6497,37800.0
2015-05-22 14:55:00,51.94,52.0,51.92,51.99,13200.0,38.6646,38.7092,38.6497,38.7018,13200.0
2015-05-22 15:00:00,51.99,52.14,51.96,52.14,44500.0,38.7018,38.8134,38.6794,38.8134,44500.0
2015-05-22 15:05:00,52.14,52.14,52.04,52.05,63100.0,38.8134,38.8134,38.739,38.7464,63100.0
2015-05-22 15:10:00,52.05,52.09,52.04,52.08,33300.0,38.7464,38.7762,38.739,38.7688,33300.0
2015-05-22 15:15:00,52.07,52.09,52.0,52.0,88400.0,38.7613,38.7762,38.7092,38.7092,88400.0
2015-05-22 15:20:00,52.01,52.07,51.99,52.06,34300.0,38.7167,38.7613,38.7018,38.7539,34300.0
2015-05-22 15:25:00,52.06,52.07,51.98,51.98,130300.0,38.7539,38.7613,38.6943,38.6943,130300.0
2015-05-22 15:30:00,51.98,52.02,51.98,51.99,44700.0,38.6943,38.7241,38.6943,38.7018,44700.0
2015-05-22 15:35:00,51.99,52.01,51.93,51.98,81000.0,38.7018,38.7167,38.6571,38.6943,81000.0
2015-05-22 15:40:00,51.99,52.07,51.98,52.05,87600.0,38.7018,38.7613,38.6943,38.7464,87600.0
2015-05-22 15:45:00,52.05,52.05,52.0,52.03,90600.0,38.7464,38.7464,38.7092,38.7316,90600.0
2015-05-22 15:50:00,52.03,52.03,51.97,52.01,99800.0,38.7316,38.7316,38.6869,38.7167,99800.0
2015-05-22 15:55:00,52.01,52.05,51.94,51.96,191200.0,38.7167,38.7464,38.6646,38.6794,191200.0
2015-05-26 09:30:00,51.58,51.64,51.21,51.21,239700.0,38.3966,38.4412,38.1211,38.1211,239700.0
2015-05-26 09:35:00,51.21,51.22,50.99,51.0,162100.0,38.1211,38.1286,37.9574,37.9648,162100.0
2015-05-26 09:40:00,50.99,51.08,50.8,50.82,180400.0,37.9574,38.0244,37.8159,37.8308,180400.0
2015-05-26 09:45:00,50.8,50.84,50.56,50.6,187900.0,37.8159,37.8457,37.6373,37.6671,187900.0
2015-05-26 09:50:00,50.61,50.78,50.55,50.7,117500.0,37.6745,37.801,37.6298,37.7415,117500.0
2015-05-26 09:55:00,50.7,50.71,50.45,50.45,223700.0,37.7415,37.7489,37.5554,37.5554,223700.0
2015-05-26 10:00:00,50.45,50.51,50.24,50.24,171200.0,37.5554,37.6001,37.3991,37.3991,171200.0
2015-05-26 10:05:00,50.24,50.24,50.04,50.16,257700.0,37.3991,37.3991,37.2502,37.3395,257700.0
2015-05-26 10:10:00,50.17,50.22,50.08,50.15,79700.0,37.347,37.3842,37.28,37.3321,79700.0
2015-05-26 10:15:00,50.16,50.2,50.07,50.07,121800.0,37.3395,37.3693,37.2725,37.2725,121800.0
2015-05-26 10:20:00,50.07,50.32,50.03,50.15,192800.0,37.2725,37.4586,37.2427,37.3321,192800.0
2015-05-26 10:25:00,50.16,50.34,50.08,50.26,60000.0,37.3395,37.4735,37.28,37.414,60000.0
2015-05-26 10:30:00,50.26,50.3,50.17,50.22,50400.0,37.414,37.4437,37.347,37.3842,50400.0
2015-05-26 10:35:00,50.21,50.3,50.13,50.2,177400.0,37.3767,37.4437,37.3172,37.3693,177400.0
2015-05-26 10:40:00,50.2,50.47,50.2,50.46,56900.0,37.3693,37.5703,37.3693,37.5628,56900.0
2015-05-26 10:45:00,50.47,50.47,50.3,50.32,43500.0,37.5703,37.5703,37.4437,37.4586,43500.0
2015-05-26 10:50:00,50.32,50.37,50.23,50.23,59900.0,37.4586,37.4958,37.3916,37.3916,59900.0
2015-05-26 10:55:00,50.23,50.31,50.22,50.29,27700.0,37.3916,37.4512,37.3842,37.4363,27700.0
2015-05-26 11:00:00,50.29,50.32,50.27,50.32,40200.0,37.4363,37.4586,37.4214,37.4586,40200.0
2015-05-26 11:05:00,50.29,50.32,50.25,50.29,64400.0,37.4363,37.4586,37.4065,37.4363,64400.0
2015-05-26 11:10:00,50.29,50.31,50.2,50.2,80000.0,37.4363,37.4512,37.3693,37.3693,80000.0
2015-05-26 11:15:00,50.21,50.28,50.18,50.19,89800.0,37.3767,37.4288,37.3544,37.3618,89800.0
2015-05-26 11:20:00,50.19,50.24,50.16,50.18,45900.0,37.3618,37.3991,37.3395,37.3544,45900.0
2015-05-26 11:25:00,50.17,50.17,50.08,50.17,168700.0,37.347,37.347,37.28,37.347,168700.0
2015-05-26 11:30:00,50.18,50.3,50.17,50.3,30500.0,37.3544,37.4437,37.347,37.4437,30500.0
2015-05-26 11:35:00,50.29,50.3,50.18,50.18,59000.0,37.4363,37.4437,37.3544,37.3544,59000.0
2015-05-26 11:40:00,50.19,50.2,50.15,50.18,21100.0,37.3618,37.3693,37.3321,37.3544,21100.0
2015-05-26 11:45:00,50.18,50.19,50.01,50.01,85500.0,37.3544,37.3618,37.2279,37.2279,85500.0
2015-05-26 11:50:00,50.01,50.04,49.95,49.98,243800.0,37.2279,37.2502,37.1832,37.2055,243800.0
2015-05-26 11:55:00,49.99,50.12,49.98,50.12,140200.0,37.213,37.3097,37.2055,37.3097,140200.0
2015-05-26 12:00:00,50.14,50.24,50.11,50.18,56800.0,37.3246,37.3991,37.3023,37.3544,56800.0
2015-05-26 12:05:00,50.18,50.19,50.11,50.14,19100.0,37.3544,37.3618,37.3023,37.3246,19100.0
2015-05-26 12:10:00,50.13,50.14,50.06,50.08,26500.0,37.3172,37.3246,37.2651,37.28,26500.0
2015-05-26 12:15:00,50.09,50.16,50.09,50.15,41300.0,37.2874,37.3395,37.2874,37.3321,41300.0
2015-05-26 12:20:00,50.15,50.17,50.08,50.08,39500.0,37.3321,37.347,37.28,37.28,39500.0
2015-05-26 12:25:00,50.08,50.13,50.06,50.11,50200.0,37.28,37.3172,37.2651,37.3023,50200.0
2015-05-26 12:30:00,50.12,50.16,50.1,50.13,18700.0,37.3097,37.3395,37.2948,37.3172,18700.0
2015-05-26 12:35:00,50.13,50.16,50.11,50.12,26300.0,37.3172,37.3395,37.3023,37.3097,26300.0
2015-05-26 12:40:00,50.12,50.14,50.07,50.08,16400.0,37.3097,37.3246,37.2725,37.28,16400.0
2015-05-26 12:45:00,50.07,50.08,50.03,50.04,34200.0,37.2725,37.28,37.2427,37.2502,34200.0
2015-05-26 12:50:00,50.04,50.06,49.98,50.06,84900.0,37.2502,37.2651,37.2055,37.2651,84900.0
2015-05-26 12:55:00,50.06,50.14,50.02,50.12,26100.0,37.2651,37.3246,37.2353,37.3097,26100.0
2015-05-26 13:00:00,50.12,50.13,50.06,50.07,24100.0,37.3097,37.3172,37.2651,37.2725,24100.0
2015-05-26 13:05:00,50.07,50.07,49.99,50.03,57300.0,37.2725,37.2725,37.213,37.2427,57300.0
2015-05-26 13:10:00,50.04,50.08,50.04,50.08,21900.0,37.2502,37.28,37.2502,37.28,21900.0
2015-05-26 13:15:00,50.09,50.09,50.03,50.05,37000.0,37.2874,37.2874,37.2427,37.2576,37000.0
2015-05-26 13:20:00,50.05,50.13,50.04,50.12,35100.0,37.2576,37.3172,37.2502,37.3097,35100.0
2015-05-26 13:25:00,50.13,50.15,50.12,50.13,39900.0,37.3172,37.3321,37.3097,37.3172,39900.0
2015-05-26 13:30:00,50.13,50.13,50.0,50.02,48300.0,37.3172,37.3172,37.2204,37.2353,48300.0
2015-05-26 13:35:00,50.01,50.02,49.99,50.02,59300.0,37.2279,37.2353,37.213,37.2353,59300.0
2015-05-26 13:40:00,50.02,50.02,49.99,50.01,54500.0,37.2353,37.2353,37.213,37.2279,54500.0
2015-05-26 13:45:00,50.0,50.06,49.99,50.04,67100.0,37.2204,37.2651,37.213,37.2502,67100.0
2015-05-26 13:50:00,50.04,50.06,50.01,50.05,32900.0,37.2502,37.2651,37.2279,37.2576,32900.0
2015-05-26 13:55:00,50.05,50.06,50.02,50.02,29100.0,37.2576,37.2651,37.2353,37.2353,29100.0
2015-05-26 14:00:00,50.03,50.07,50.02,50.05,32100.0,37.2427,37.2725,37.2353,37.2576,32100.0
2015-05-26 14:05:00,50.05,50.07,50.02,50.06,34700.0,37.2576,37.2725,37.2353,37.2651,34700.0
2015-05-26 14:10:00,50.06,50.09,50.03,50.05,182800.0,37.2651,37.2874,37.2427,37.2576,182800.0
2015-05-26 14:15:00,50.05,50.06,50.0,50.01,63200.0,37.2576,37.2651,37.2204,37.2279,63200.0
2015-05-26 14:20:00,50.0,50.01,49.85,49.86,180300.0,37.2204,37.2279,37.1087,37.1162,180300.0
2015-05-26 14:25:00,49.85,49.87,49.81,49.82,81000.0,37.1087,37.1236,37.079,37.0864,81000.0
2015-05-26 14:30:00,49.81,49.85,49.8,49.8,100300.0,37.079,37.1087,37.0715,37.0715,100300.0
2015-05-26 14:35:00,49.8,49.87,49.78,49.87,83600.0,37.0715,37.1236,37.0566,37.1236,83600.0
2015-05-26 14:40:00,49.86,49.87,49.83,49.84,39000.0,37.1162,37.1236,37.0939,37.1013,39000.0
2015-05-26 14:45:00,49.83,49.84,49.77,49.78,63500.0,37.0939,37.1013,37.0492,37.0566,63500.0
2015-05-26 14:50:00,49.78,49.78,49.6,49.63,145000.0,37.0566,37.0566,36.9226,36.945,145000.0
2015-05-26 14:55:00,49.63,49.68,49.58,49.58,92800.0,36.945,36.9822,36.9078,36.9078,92800.0
2015-05-26 15:00:00,49.59,49.71,49.57,49.68,102300.0,36.9152,37.0045,36.9003,36.9822,102300.0
2015-05-26 15:05:00,49.67,49.67,49.59,49.59,71300.0,36.9748,36.9748,36.9152,36.9152,71300.0
2015-05-26 15:10:00,49.59,49.75,49.58,49.75,119600.0,36.9152,37.0343,36.9078,37.0343,119600.0
2015-05-26 15:15:00,49.75,49.95,49.75,49.93,189900.0,37.0343,37.1832,37.0343,37.1683,189900.0
2015-05-26 15:20:00,49.93,50.02,49.93,50.0,179600.0,37.1683,37.2353,37.1683,37.2204,179600.0
2015-05-26 15:25:00,49.99,50.0,49.94,49.99,164400.0,37.213,37.2204,37.1757,37.213,164400.0
2015-05-26 15:30:00,49.99,50.04,49.98,50.03,90700.0,37.213,37.2502,37.2055,37.2427,90700.0
2015-05-26 15:35:00,50.03,50.05,49.99,50.0,97200.0,37.2427,37.2576,37.213,37.2204,97200.0
2015-05-26 15:40:00,50.01,50.09,49.98,50.03,127000.0,37.2279,37.2874,37.2055,37.2427,127000.0
2015-05-26 15:45:00,50.02,50.02,49.94,49.99,285500.0,37.2353,37.2353,37.1757,37.213,285500.0
2015-05-26 15:50:00,49.99,50.0,49.94,50.0,199000.0,37.213,37.2204,37.1757,37.2204,199000.0
2015-05-26 15:55:00,50.0,50.0,49.94,49.94,347000.0,37.2204,37.2204,37.1757,37.1757,347000.0
2015-05-27 09:30:00,50.14,50.19,49.8,49.87,159400.0,37.3246,37.3618,37.0715,37.1236,159400.0
2015-05-27 09:35:00,49.85,50.1,49.83,49.87,87500.0,37.1087,37.2948,37.0939,37.1236,87500.0
2015-05-27 09:40:00,49.9,50.01,49.64,49.7,126700.0,37.146,37.2279,36.9524,36.9971,126700.0
2015-05-27 09:45:00,49.73,49.9,49.73,49.9,68400.0,37.0194,37.146,37.0194,37.146,68400.0
2015-05-27 09:50:00,49.9,50.22,49.9,50.2,115500.0,37.146,37.3842,37.146,37.3693,115500.0
2015-05-27 09:55:00,50.2,50.33,50.11,50.11,101600.0,37.3693,37.4661,37.3023,37.3023,101600.0
2015-05-27 10:00:00,50.12,50.27,50.07,50.21,138700.0,37.3097,37.4214,37.2725,37.3767,138700.0
2015-05-27 10:05:00,50.2,50.37,50.19,50.31,58300.0,37.3693,37.4958,37.3618,37.4512,58300.0
2015-05-27 10:10:00,50.3,50.42,50.26,50.37,94300.0,37.4437,37.5331,37.414,37.4958,94300.0
2015-05-27 10:15:00,50.37,50.41,50.31,50.35,113100.0,37.4958,37.5256,37.4512,37.4809,113100.0
2015-05-27 10:20:00,50.35,50.45,50.35,50.4,49900.0,37.4809,37.5554,37.4809,37.5182,49900.0
2015-05-27 10:25:00,50.4,50.53,50.37,50.43,149300.0,37.5182,37.6149,37.4958,37.5405,149300.0
2015-05-27 10:30:00,50.41,50.47,50.32,50.34,80600.0,37.5256,37.5703,37.4586,37.4735,80600.0
2015-05-27 10:35:00,50.34,50.38,50.32,50.37,39100.0,37.4735,37.5033,37.4586,37.4958,39100.0
2015-05-27 10:40:00,50.37,50.4,50.32,50.33,43400.0,37.4958,37.5182,37.4586,37.4661,43400.0
2015-05-27 10:45:00,50.32,50.36,50.22,50.23,84700.0,37.4586,37.4884,37.3842,37.3916,84700.0
2015-05-27 10:50:00,50.24,50.24,50.1,50.14,66200.0,37.3991,37.3991,37.2948,37.3246,66200.0
2015-05-27 10:55:00,50.16,50.18,50.1,50.18,48700.0,37.3395,37.3544,37.2948,37.3544,48700.0
2015-05-27 11:00:00,50.18,50.29,50.17,50.25,173200.0,37.3544,37.4363,37.347,37.4065,173200.0
2015-05-27 11:05:00,50.24,50.26,50.19,50.2,69000.0,37.3991,37.414,37.3618,37.3693,69000.0
2015-05-27 11:10:00,50.19,50.21,50.13,50.19,71300.0,37.3618,37.3767,37.3172,37.3618,71300.0
2015-05-27 11:15:00,50.2,50.25,50.2,50.22,56800.0,37.3693,37.4065,37.3693,37.3842,56800.0
2015-05-27 11:20:00,50.22,50.24,50.2,50.23,36500.0,37.3842,37.3991,37.3693,37.3916,36500.0
2015-05-27 11:25:00,50.23,50.31,50.21,50.28,64000.0,37.3916,37.4512,37.3767,37.4288,64000.0
2015-05-27 11:30:00,50.28,50.28,50.22,50.23,47800.0,37.4288,37.4288,37.3842,37.3916,47800.0
2015-05-27 11:35:00,50.21,50.29,50.19,50.29,29500.0,37.3767,37.4363,37.3618,37.4363,29500.0
2015-05-27 11:40:00,50.28,50.37,50.28,50.32,30300.0,37.4288,37.4958,37.4288,37.4586,30300.0
2015-05-27 11:45:00,50.31,50.32,50.19,50.2,44800.0,37.4512,37.4586,37.3618,37.3693,44800.0
2015-05-27 11:50:00,50.21,50.28,50.2,50.28,33100.0,37.3767,37.4288,37.3693,37.4288,33100.0
2015-05-27 11:55:00,50.28,50.37,50.28,50.32,35200.0,37.4288,37.4958,37.4288,37.4586,35200.0
2015-05-27 12:00:00,50.32,50.39,50.3,50.38,46100.0,37.4586,37.5107,37.4437,37.5033,46100.0
2015-05-27 12:05:00,50.38,50.42,50.38,50.38,31400.0,37.5033,37.5331,37.5033,37.5033,31400.0
2015-05-27 12:10:00,50.38,50.4,50.35,50.39,27700.0,37.5033,37.5182,37.4809,37.5107,27700.0
2015-05-27 12:15:00,50.38,50.45,50.37,50.43,27100.0,37.5033,37.5554,37.4958,37.5405,27100.0
2015-05-27 12:20:00,50.42,50.43,50.4,50.41,21800.0,37.5331,37.5405,37.5182,37.5256,21800.0
2015-05-27 12:25:00,50.41,50.47,50.41,50.44,22800.0,37.5256,37.5703,37.5256,37.5479,22800.0
2015-05-27 12:30:00,50.44,50.44,50.4,50.41,14600.0,37.5479,37.5479,37.5182,37.5256,14600.0
2015-05-27 12:35:00,50.4,50.41,50.33,50.34,27100.0,37.5182,37.5256,37.4661,37.4735,27100.0
2015-05-27 12:40:00,50.34,50.39,50.34,50.39,21200.0,37.4735,37.5107,37.4735,37.5107,21200.0
2015-05-27 12:45:00,50.39,50.45,50.39,50.43,15100.0,37.5107,37.5554,37.5107,37.5405,15100.0
2015-05-27 12:50:00,50.43,50.49,50.42,50.46,31700.0,37.5405,37.5852,37.5331,37.5628,31700.0
2015-05-27 12:55:00,50.45,50.45,50.42,50.44,19700.0,37.5554,37.5554,37.5331,37.5479,19700.0
2015-05-27 13:00:00,50.43,50.45,50.41,50.44,21700.0,37.5405,37.5554,37.5256,37.5479,21700.0
2015-05-27 13:05:00,50.44,50.53,50.43,50.51,56000.0,37.5479,37.6149,37.5405,37.6001,56000.0
2015-05-27 13:10:00,50.51,50.55,50.5,50.53,34300.0,37.6001,37.6298,37.5926,37.6149,34300.0
2015-05-27 13:15:00,50.53,50.6,50.52,50.59,47100.0,37.6149,37.6671,37.6075,37.6596,47100.0
2015-05-27 13:20:00,50.59,50.6,50.57,50.59,30500.0,37.6596,37.6671,37.6447,37.6596,30500.0
2015-05-27 13:25:00,50.59,50.65,50.58,50.59,36100.0,37.6596,37.7043,37.6522,37.6596,36100.0
2015-05-27 13:30:00,50.61,50.62,50.57,50.57,27900.0,37.6745,37.6819,37.6447,37.6447,27900.0
2015-05-27 13:35:00,50.57,50.6,50.57,50.58,21700.0,37.6447,37.6671,37.6447,37.6522,21700.0
2015-05-27 13:40:00,50.59,50.63,50.58,50.62,35600.0,37.6596,37.6894,37.6522,37.6819,35600.0
2015-05-27 13:45:00,50.63,50.64,50.62,50.62,33000.0,37.6894,37.6968,37.6819,37.6819,33000.0
2015-05-27 13:50:00,50.63,50.64,50.61,50.63,19100.0,37.6894,37.6968,37.6745,37.6894,19100.0
2015-05-27 13:55:00,50.62,50.64,50.6,50.61,42100.0,37.6819,37.6968,37.6671,37.6745,42100.0
2015-05-27 14:00:00,50.61,50.64,50.59,50.63,41000.0,37.6745,37.6968,37.6596,37.6894,41000.0
2015-05-27 14:05:00,50.61,50.64,50.6,50.62,23700.0,37.6745,37.6968,37.6671,37.6819,23700.0
2015-05-27 14:10:00,50.63,50.64,50.6,50.61,26100.0,37.6894,37.6968,37.6671,37.6745,26100.0
2015-05-27 14:15:00,50.6,50.62,50.6,50.62,26800.0,37.6671,37.6819,37.6671,37.6819,26800.0
2015-05-27 14:20:00,50.61,50.62,50.6,50.62,23500.0,37.6745,37.6819,37.6671,37.6819,23500.0
2015-05-27 14:25:00,50.62,50.64,50.61,50.63,22300.0,37.6819,37.6968,37.6745,37.6894,22300.0
2015-05-27 14:30:00,50.64,50.67,50.63,50.66,26200.0,37.6968,37.7192,37.6894,37.7117,26200.0
2015-05-27 14:35:00,50.66,50.67,50.61,50.62,24300.0,37.7117,37.7192,37.6745,37.6819,24300.0
2015-05-27 14:40:00,50.61,50.63,50.57,50.59,30600.0,37.6745,37.6894,37.6447,37.6596,30600.0
2015-05-27 14:45:00,50.59,50.63,50.59,50.62,31300.0,37.6596,37.6894,37.6596,37.6819,31300.0
2015-05-27 14:50:00,50.62,50.64,50.62,50.63,29600.0,37.6819,37.6968,37.6819,37.6894,29600.0
2015-05-27 14:55:00,50.62,50.64,50.6,50.62,27800.0,37.6819,37.6968,37.6671,37.6819,27800.0
2015-05-27 15:00:00,50.62,50.63,50.6,50.6,34700.0,37.6819,37.6894,37.6671,37.6671,34700.0
2015-05-27 15:05:00,50.6,50.63,50.6,50.63,55100.0,37.6671,37.6894,37.6671,37.6894,55100.0
2015-05-27 15:10:00,50.62,50.67,50.61,50.66,66700.0,37.6819,37.7192,37.6745,37.7117,66700.0
2015-05-27 15:15:00,50.67,50.69,50.66,50.68,63100.0,37.7192,37.734,37.7117,37.7266,63100.0
2015-05-27 15:20:00,50.68,50.69,50.63,50.63,66400.0,37.7266,37.734,37.6894,37.6894,66400.0
2015-05-27 15:25:00,50.63,50.64,50.53,50.56,202600.0,37.6894,37.6968,37.6149,37.6373,202600.0
2015-05-27 15:30:00,50.56,50.57,50.54,50.54,52200.0,37.6373,37.6447,37.6224,37.6224,52200.0
2015-05-27 15:35:00,50.54,50.6,50.54,50.6,105400.0,37.6224,37.6671,37.6224,37.6671,105400.0
2015-05-27 15:40:00,50.59,50.61,50.49,50.5,132900.0,37.6596,37.6745,37.5852,37.5926,132900.0
2015-05-27 15:45:00,50.5,50.52,50.49,50.52,88200.0,37.5926,37.6075,37.5852,37.6075,88200.0
2015-05-27 15:50:00,50.52,50.6,50.51,50.53,112100.0,37.6075,37.6671,37.6001,37.6149,112100.0
2015-05-27 15:55:00,50.53,50.57,50.52,50.55,184000.0,37.6149,37.6447,37.6075,37.6298,184000.0
2015-05-28 09:30:00,50.51,50.6,50.22,50.54,139100.0,37.6001,37.6671,37.3842,37.6224,139100.0
2015-05-28 09:35:00,50.54,50.71,50.49,50.68,57300.0,37.6224,37.7489,37.5852,37.7266,57300.0
2015-05-28 09:40:00,50.7,50.96,50.59,50.96,101000.0,37.7415,37.935,37.6596,37.935,101000.0
2015-05-28 09:45:00,50.96,50.97,50.9,50.95,66900.0,37.935,37.9425,37.8904,37.9276,66900.0
2015-05-28 09:50:00,50.95,51.06,50.78,50.8,106800.0,37.9276,38.0095,37.801,37.8159,106800.0
2015-05-28 09:55:00,50.78,50.93,50.75,50.92,55200.0,37.801,37.9127,37.7787,37.9053,55200.0
2015-05-28 10:00:00,50.93,50.95,50.79,50.9,60300.0,37.9127,37.9276,37.8085,37.8904,60300.0
2015-05-28 10:05:00,50.89,51.05,50.88,51.0,153300.0,37.8829,38.002,37.8755,37.9648,153300.0
2015-05-28 10:10:00,51.03,51.04,50.89,50.92,74200.0,37.9871,37.9946,37.8829,37.9053,74200.0
2015-05-28 10:15:00,50.91,50.96,50.9,50.91,26500.0,37.8978,37.935,37.8904,37.8978,26500.0
2015-05-28 10:20:00,50.91,50.95,50.84,50.93,64300.0,37.8978,37.9276,37.8457,37.9127,64300.0
2015-05-28 10:25:00,50.93,50.95,50.9,50.9,33200.0,37.9127,37.9276,37.8904,37.8904,33200.0
2015-05-28 10:30:00,50.9,50.93,50.86,50.91,54100.0,37.8904,37.9127,37.8606,37.8978,54100.0
2015-05-28 10:35:00,50.91,50.92,50.89,50.9,36700.0,37.8978,37.9053,37.8829,37.8904,36700.0
2015-05-28 10:40:00,50.9,50.93,50.89,50.9,47200.0,37.8904,37.9127,37.8829,37.8904,47200.0
2015-05-28 10:45:00,50.91,51.05,50.9,51.02,68700.0,37.8978,38.002,37.8904,37.9797,68700.0
2015-05-28 10:50:00,51.01,51.02,50.94,50.96,27900.0,37.9723,37.9797,37.9202,37.935,27900.0
2015-05-28 10:55:00,50.95,51.0,50.95,50.98,41700.0,37.9276,37.9648,37.9276,37.9499,41700.0
2015-05-28 11:00:00,50.97,51.05,50.96,50.98,62000.0,37.9425,38.002,37.935,37.9499,62000.0
2015-05-28 11:05:00,50.99,51.04,50.97,51.0,50900.0,37.9574,37.9946,37.9425,37.9648,50900.0
2015-05-28 11:10:00,51.0,51.03,50.96,51.02,39800.0,37.9648,37.9871,37.935,37.9797,39800.0
2015-05-28 11:15:00,51.01,51.09,51.0,51.05,48000.0,37.9723,38.0318,37.9648,38.002,48000.0
2015-05-28 11:20:00,51.06,51.24,51.04,51.23,140000.0,38.0095,38.1435,37.9946,38.136,140000.0
2015-05-28 11:25:00,51.23,51.23,51.15,51.17,73700.0,38.136,38.136,38.0765,38.0914,73700.0
2015-05-28 11:30:00,51.17,51.3,51.16,51.26,69300.0,38.0914,38.1881,38.0839,38.1584,69300.0
2015-05-28 11:35:00,51.27,51.27,51.23,51.24,40400.0,38.1658,38.1658,38.136,38.1435,40400.0
2015-05-28 11:40:00,51.23,51.24,51.12,51.22,36300.0,38.136,38.1435,38.0541,38.1286,36300.0
2015-05-28 11:45:00,51.22,51.25,51.09,51.15,38200.0,38.1286,38.1509,38.0318,38.0765,38200.0
2015-05-28 11:50:00,51.15,51.16,51.03,51.05,20800.0,38.0765,38.0839,37.9871,38.002,20800.0
2015-05-28 11:55:00,51.04,51.12,51.03,51.11,27400.0,37.9946,38.0541,37.9871,38.0467,27400.0
2015-05-28 12:00:00,51.11,51.22,51.11,51.13,52200.0,38.0467,38.1286,38.0467,38.0616,52200.0
2015-05-28 12:05:00,51.14,51.14,51.05,51.06,23600.0,38.069,38.069,38.002,38.0095,23600.0
2015-05-28 12:10:00,51.05,51.09,51.0,51.08,51300.0,38.002,38.0318,37.9648,38.0244,51300.0
2015-05-28 12:15:00,51.09,51.14,51.07,51.11,43700.0,38.0318,38.069,38.0169,38.0467,43700.0
2015-05-28 12:20:00,51.12,51.15,51.09,51.14,43400.0,38.0541,38.0765,38.0318,38.069,43400.0
2015-05-28 12:25:00,51.14,51.15,51.07,51.09,30600.0,38.069,38.0765,38.0169,38.0318,30600.0
2015-05-28 12:30:00,51.1,51.11,51.0,51.02,47700.0,38.0393,38.0467,37.9648,37.9797,47700.0
2015-05-28 12:35:00,51.02,51.03,50.99,51.0,25300.0,37.9797,37.9871,37.9574,37.9648,25300.0
2015-05-28 12:40:00,51.0,51.04,51.0,51.02,26200.0,37.9648,37.9946,37.9648,37.9797,26200.0
2015-05-28 12:45:00,51.02,51.02,50.99,51.0,25800.0,37.9797,37.9797,37.9574,37.9648,25800.0
2015-05-28 12:50:00,51.0,51.0,50.9,50.9,52200.0,37.9648,37.9648,37.8904,37.8904,52200.0
2015-05-28 12:55:00,50.9,50.92,50.88,50.91,25700.0,37.8904,37.9053,37.8755,37.8978,25700.0
2015-05-28 13:00:00,50.91,50.99,50.9,50.96,29900.0,37.8978,37.9574,37.8904,37.935,29900.0
2015-05-28 13:05:00,50.96,51.01,50.96,51.0,31400.0,37.935,37.9723,37.935,37.9648,31400.0
2015-05-28 13:10:00,51.0,51.03,50.99,51.0,25600.0,37.9648,37.9871,37.9574,37.9648,25600.0
2015-05-28 13:15:00,51.0,51.02,50.99,51.02,36300.0,37.9648,37.9797,37.9574,37.9797,36300.0
2015-05-28 13:20:00,51.01,51.02,51.0,51.01,17800.0,37.9723,37.9797,37.9648,37.9723,17800.0
2015-05-28 13:25:00,51.01,51.03,51.0,51.02,19400.0,37.9723,37.9871,37.9648,37.9797,19400.0
2015-05-28 13:30:00,51.02,51.06,51.02,51.05,27200.0,37.9797,38.0095,37.9797,38.002,27200.0
2015-05-28 13:35:00,51.05,51.11,51.05,51.1,27300.0,38.002,38.0467,38.002,38.0393,27300.0
2015-05-28 13:40:00,51.11,51.11,51.04,51.04,30600.0,38.0467,38.0467,37.9946,37.9946,30600.0
2015-05-28 13:45:00,51.05,51.05,51.01,51.02,13600.0,38.002,38.002,37.9723,37.9797,13600.0
2015-05-28 13:50:00,51.01,51.05,51.0,51.04,47300.0,37.9723,38.002,37.9648,37.9946,47300.0
2015-05-28 13:55:00,51.04,51.05,51.03,51.03,23100.0,37.9946,38.002,37.9871,37.9871,23100.0
2015-05-28 14:00:00,51.03,51.04,51.0,51.01,28000.0,37.9871,37.9946,37.9648,37.9723,28000.0
2015-05-28 14:05:00,51.0,51.02,51.0,51.01,36700.0,37.9648,37.9797,37.9648,37.9723,36700.0
2015-05-28 14:10:00,51.01,51.03,50.99,50.99,26400.0,37.9723,37.9871,37.9574,37.9574,26400.0
2015-05-28 14:15:00,50.99,51.06,50.97,51.03,49000.0,37.9574,38.0095,37.9425,37.9871,49000.0
2015-05-28 14:20:00,51.03,51.06,51.02,51.05,27100.0,37.9871,38.0095,37.9797,38.002,27100.0
2015-05-28 14:25:00,51.05,51.1,51.04,51.09,26600.0,38.002,38.0393,37.9946,38.0318,26600.0
2015-05-28 14:30:00,51.09,51.11,51.05,51.05,51500.0,38.0318,38.0467,38.002,38.002,51500.0
2015-05-28 14:35:00,51.05,51.1,51.02,51.02,42100.0,38.002,38.0393,37.9797,37.9797,42100.0
2015-05-28 14:40:00,51.02,51.03,51.01,51.03,23500.0,37.9797,37.9871,37.9723,37.9871,23500.0
2015-05-28 14:45:00,51.03,51.03,50.95,50.97,34600.0,37.9871,37.9871,37.9276,37.9425,34600.0
2015-05-28 14:50:00,50.98,50.98,50.96,50.97,23500.0,37.9499,37.9499,37.935,37.9425,23500.0
2015-05-28 14:55:00,50.98,50.99,50.97,50.98,26400.0,37.9499,37.9574,37.9425,37.9499,26400.0
2015-05-28 15:00:00,50.99,51.01,50.98,51.01,22200.0,37.9574,37.9723,37.9499,37.9723,22200.0
2015-05-28 15:05:00,51.02,51.04,51.0,51.02,28900.0,37.9797,37.9946,37.9648,37.9797,28900.0
2015-05-28 15:10:00,51.03,51.03,50.96,50.98,63600.0,37.9871,37.9871,37.935,37.9499,63600.0
2015-05-28 15:15:00,50.97,50.98,50.94,50.94,42400.0,37.9425,37.9499,37.9202,37.9202,42400.0
2015-05-28 15:20:00,50.94,50.95,50.88,50.94,47600.0,37.9202,37.9276,37.8755,37.9202,47600.0
2015-05-28 15:25:00,50.95,50.96,50.92,50.95,71900.0,37.9276,37.935,37.9053,37.9276,71900.0
2015-05-28 15:30:00,50.96,51.01,50.94,50.97,65400.0,37.935,37.9723,37.9202,37.9425,65400.0
2015-05-28 15:35:00,50.97,50.98,50.96,50.97,45800.0,37.9425,37.9499,37.935,37.9425,45800.0
2015-05-28 15:40:00,50.97,50.98,50.88,50.88,54400.0,37.9425,37.9499,37.8755,37.8755,54400.0
2015-05-28 15:45:00,50.89,50.97,50.88,50.97,87400.0,37.8829,37.9425,37.8755,37.9425,87400.0
2015-05-28 15:50:00,50.97,51.01,50.96,51.0,111500.0,37.9425,37.9723,37.935,37.9648,111500.0
2015-05-28 15:55:00,51.0,51.05,50.99,51.03,215900.0,37.9648,38.002,37.9574,37.9871,215900.0
2015-05-29 09:30:00,51.31,51.31,51.02,51.06,119724.0,38.1956,38.1956,37.9797,38.0095,119724.0
2015-05-29 09:35:00,51.05,51.38,51.04,51.23,407205.0,38.002,38.2477,37.9946,38.136,407205.0
2015-05-29 09:40:00,51.22,51.3,51.02,51.28,86880.0,38.1286,38.1881,37.9797,38.1732,86880.0
2015-05-29 09:45:00,51.26,51.31,51.15,51.3,72349.0,38.1584,38.1956,38.0765,38.1881,72349.0
2015-05-29 09:50:00,51.32,51.45,51.3,51.44,97893.0,38.203,38.2998,38.1881,38.2924,97893.0
2015-05-29 09:55:00,51.45,51.52,51.37,51.38,104919.0,38.2998,38.3519,38.2402,38.2477,104919.0
2015-05-29 10:00:00,51.38,51.38,51.25,51.28,44573.0,38.2477,38.2477,38.1509,38.1732,44573.0
2015-05-29 10:05:00,51.26,51.27,51.13,51.17,68618.0,38.1584,38.1658,38.0616,38.0914,68618.0
2015-05-29 10:10:00,51.17,51.23,51.16,51.23,72652.0,38.0914,38.136,38.0839,38.136,72652.0
2015-05-29 10:15:00,51.23,51.37,51.22,51.32,97394.0,38.136,38.2402,38.1286,38.203,97394.0
2015-05-29 10:20:00,51.32,51.44,51.28,51.4,51124.0,38.203,38.2924,38.1732,38.2626,51124.0
2015-05-29 10:25:00,51.4,51.4,51.24,51.26,83110.0,38.2626,38.2626,38.1435,38.1584,83110.0
2015-05-29 10:30:00,51.25,51.3,51.22,51.26,42029.0,38.1509,38.1881,38.1286,38.1584,42029.0
2015-05-29 10:35:00,51.26,51.31,51.2,51.24,47041.0,38.1584,38.1956,38.1137,38.1435,47041.0
2015-05-29 10:40:00,51.23,51.28,51.05,51.05,29273.0,38.136,38.1732,38.002,38.002,29273.0
2015-05-29 10:45:00,51.06,51.07,50.94,50.98,79362.0,38.0095,38.0169,37.9202,37.9499,79362.0
2015-05-29 10:50:00,50.98,50.98,50.89,50.96,46474.0,37.9499,37.9499,37.8829,37.935,46474.0
2015-05-29 10:55:00,50.96,51.05,50.94,51.03,24665.0,37.935,38.002,37.9202,37.9871,24665.0
2015-05-29 11:00:00,51.03,51.08,51.0,51.02,36763.0,37.9871,38.0244,37.9648,37.9797,36763.0
2015-05-29 11:05:00,51.02,51.03,50.94,50.95,20601.0,37.9797,37.9871,37.9202,37.9276,20601.0
2015-05-29 11:10:00,50.94,51.02,50.93,50.99,92464.0,37.9202,37.9797,37.9127,37.9574,92464.0
2015-05-29 11:15:00,50.99,51.0,50.96,50.96,18578.0,37.9574,37.9648,37.935,37.935,18578.0
2015-05-29 11:20:00,50.94,50.96,50.9,50.91,38937.0,37.9202,37.935,37.8904,37.8978,38937.0
2015-05-29 11:25:00,50.91,50.94,50.81,50.81,120828.0,37.8978,37.9202,37.8234,37.8234,120828.0
2015-05-29 11:30:00,50.81,50.84,50.79,50.83,28612.0,37.8234,37.8457,37.8085,37.8383,28612.0
2015-05-29 11:35:00,50.83,50.95,50.75,50.94,44583.0,37.8383,37.9276,37.7787,37.9202,44583.0
2015-05-29 11:40:00,50.93,50.97,50.89,50.97,23191.0,37.9127,37.9425,37.8829,37.9425,23191.0
2015-05-29 11:45:00,50.97,51.01,50.96,50.98,46957.0,37.9425,37.9723,37.935,37.9499,46957.0
2015-05-29 11:50:00,51.0,51.07,50.99,51.01,45431.0,37.9648,38.0169,37.9574,37.9723,45431.0
2015-05-29 11:55:00,51.0,51.13,51.0,51.08,36630.0,37.9648,38.0616,37.9648,38.0244,36630.0
2015-05-29 12:00:00,51.07,51.12,51.07,51.08,28183.0,38.0169,38.0541,38.0169,38.0244,28183.0
2015-05-29 12:05:00,51.09,51.18,51.08,51.16,40638.0,38.0318,38.0988,38.0244,38.0839,40638.0
2015-05-29 12:10:00,51.17,51.2,51.16,51.18,35810.0,38.0914,38.1137,38.0839,38.0988,35810.0
2015-05-29 12:15:00,51.18,51.19,51.09,51.11,21217.0,38.0988,38.1063,38.0318,38.0467,21217.0
2015-05-29 12:20:00,51.11,51.13,51.08,51.08,86945.0,38.0467,38.0616,38.0244,38.0244,86945.0
2015-05-29 12:25:00,51.07,51.16,51.01,51.16,53522.0,38.0169,38.0839,37.9723,38.0839,53522.0
2015-05-29 12:30:00,51.15,51.16,51.09,51.12,92496.0,38.0765,38.0839,38.0318,38.0541,92496.0
2015-05-29 12:35:00,51.12,51.19,51.09,51.18,41772.0,38.0541,38.1063,38.0318,38.0988,41772.0
2015-05-29 12:40:00,51.16,51.2,51.14,51.14,53462.0,38.0839,38.1137,38.069,38.069,53462.0
2015-05-29 12:45:00,51.14,51.15,51.0,51.01,26683.0,38.069,38.0765,37.9648,37.9723,26683.0
2015-05-29 12:50:00,51.0,51.04,50.93,50.93,46650.0,37.9648,37.9946,37.9127,37.9127,46650.0
2015-05-29 12:55:00,50.93,50.94,50.86,50.89,65363.0,37.9127,37.9202,37.8606,37.8829,65363.0
2015-05-29 13:00:00,50.88,50.9,50.82,50.88,47159.0,37.8755,37.8904,37.8308,37.8755,47159.0
2015-05-29 13:05:00,50.88,50.89,50.83,50.89,31250.0,37.8755,37.8829,37.8383,37.8829,31250.0
2015-05-29 13:10:00,50.88,50.95,50.88,50.91,25890.0,37.8755,37.9276,37.8755,37.8978,25890.0
2015-05-29 13:15:00,50.91,50.94,50.85,50.91,29172.0,37.8978,37.9202,37.8532,37.8978,29172.0
2015-05-29 13:20:00,50.91,51.08,50.91,51.05,115375.0,37.8978,38.0244,37.8978,38.002,115375.0
2015-05-29 13:25:00,51.05,51.05,50.98,51.0,32814.0,38.002,38.002,37.9499,37.9648,32814.0
2015-05-29 13:30:00,50.99,51.01,50.95,50.96,18733.0,37.9574,37.9723,37.9276,37.935,18733.0
2015-05-29 13:35:00,50.96,51.01,50.93,50.95,36030.0,37.935,37.9723,37.9127,37.9276,36030.0
2015-05-29 13:40:00,50.95,50.97,50.85,50.9,42306.0,37.9276,37.9425,37.8532,37.8904,42306.0
2015-05-29 13:45:00,50.91,51.0,50.9,50.98,69442.0,37.8978,37.9648,37.8904,37.9499,69442.0
2015-05-29 13:50:00,50.97,51.0,50.96,50.98,71983.0,37.9425,37.9648,37.935,37.9499,71983.0
2015-05-29 13:55:00,50.98,51.0,50.96,50.98,42985.0,37.9499,37.9648,37.935,37.9499,42985.0
2015-05-29 14:00:00,50.98,50.99,50.97,50.97,42757.0,37.9499,37.9574,37.9425,37.9425,42757.0
2015-05-29 14:05:00,50.97,51.0,50.97,50.98,64660.0,37.9425,37.9648,37.9425,37.9499,64660.0
2015-05-29 14:10:00,50.98,50.99,50.97,50.98,36083.0,37.9499,37.9574,37.9425,37.9499,36083.0
2015-05-29 14:15:00,50.98,50.99,50.97,50.98,20701.0,37.9499,37.9574,37.9425,37.9499,20701.0
2015-05-29 14:20:00,50.99,51.0,50.9,50.91,118447.0,37.9574,37.9648,37.8904,37.8978,118447.0
2015-05-29 14:25:00,50.92,51.0,50.92,50.97,72673.0,37.9053,37.9648,37.9053,37.9425,72673.0
2015-05-29 14:30:00,50.97,50.99,50.96,50.98,42108.0,37.9425,37.9574,37.935,37.9499,42108.0
2015-05-29 14:35:00,50.98,51.0,50.95,50.96,78381.0,37.9499,37.9648,37.9276,37.935,78381.0
2015-05-29 14:40:00,50.95,50.99,50.95,50.97,91444.0,37.9276,37.9574,37.9276,37.9425,91444.0
2015-05-29 14:45:00,50.97,51.0,50.84,50.87,142378.0,37.9425,37.9648,37.8457,37.868,142378.0
2015-05-29 14:50:00,50.87,50.92,50.84,50.91,115695.0,37.868,37.9053,37.8457,37.8978,115695.0
2015-05-29 14:55:00,50.91,50.93,50.87,50.91,205526.0,37.8978,37.9127,37.868,37.8978,205526.0
2015-05-29 15:00:00,50.91,50.97,50.87,50.88,101390.0,37.8978,37.9425,37.868,37.8755,101390.0
2015-05-29 15:05:00,50.88,51.0,50.87,51.0,141277.0,37.8755,37.9648,37.868,37.9648,141277.0
2015-05-29 15:10:00,50.99,51.0,50.96,50.98,83468.0,37.9574,37.9648,37.935,37.9499,83468.0
2015-05-29 15:15:00,50.97,51.0,50.94,50.95,105259.0,37.9425,37.9648,37.9202,37.9276,105259.0
2015-05-29 15:20:00,50.94,51.0,50.94,50.97,169394.0,37.9202,37.9648,37.9202,37.9425,169394.0
2015-05-29 15:25:00,50.98,50.99,50.89,50.89,159277.0,37.9499,37.9574,37.8829,37.8829,159277.0
2015-05-29 15:30:00,50.88,50.9,50.8,50.88,176782.0,37.8755,37.8904,37.8159,37.8755,176782.0
2015-05-29 15:35:00,50.88,50.91,50.83,50.91,133831.0,37.8755,37.8978,37.8383,37.8978,133831.0
2015-05-29 15:40:00,50.9,50.91,50.81,50.85,147959.0,37.8904,37.8978,37.8234,37.8532,147959.0
2015-05-29 15:45:00,50.85,50.89,50.82,50.84,210146.0,37.8532,37.8829,37.8308,37.8457,210146.0
2015-05-29 15:50:00,50.84,50.87,50.8,50.82,200742.0,37.8457,37.868,37.8159,37.8308,200742.0
2015-05-29 15:55:00,50.82,50.91,50.74,50.9,653910.0,37.8308,37.8978,37.7713,37.8904,653910.0
2015-06-01 09:30:00,50.18,50.18,49.68,49.89,337431.0,37.3544,37.3544,36.9822,37.1385,337431.0
2015-06-01 09:35:00,49.9,50.01,49.78,50.0,113936.0,37.146,37.2279,37.0566,37.2204,113936.0
2015-06-01 09:40:00,49.99,50.09,49.9,50.05,106456.0,37.213,37.2874,37.146,37.2576,106456.0
2015-06-01 09:45:00,50.05,50.1,49.9,50.1,159359.0,37.2576,37.2948,37.146,37.2948,159359.0
2015-06-01 09:50:00,50.1,50.18,50.09,50.13,91346.0,37.2948,37.3544,37.2874,37.3172,91346.0
2015-06-01 09:55:00,50.13,50.14,49.92,49.99,40045.0,37.3172,37.3246,37.1609,37.213,40045.0
2015-06-01 10:00:00,50.0,50.15,49.98,50.14,93504.0,37.2204,37.3321,37.2055,37.3246,93504.0
2015-06-01 10:05:00,50.14,50.15,50.0,50.15,117895.0,37.3246,37.3321,37.2204,37.3321,117895.0
2015-06-01 10:10:00,50.11,50.12,50.05,50.09,69682.0,37.3023,37.3097,37.2576,37.2874,69682.0
2015-06-01 10:15:00,50.08,50.13,50.06,50.1,95809.0,37.28,37.3172,37.2651,37.2948,95809.0
2015-06-01 10:20:00,50.11,50.18,50.09,50.12,80581.0,37.3023,37.3544,37.2874,37.3097,80581.0
2015-06-01 10:25:00,50.12,50.17,50.09,50.13,78648.0,37.3097,37.347,37.2874,37.3172,78648.0
2015-06-01 10:30:00,50.13,50.17,50.03,50.12,180912.0,37.3172,37.347,37.2427,37.3097,180912.0
2015-06-01 10:35:00,50.12,50.13,50.0,50.04,130720.0,37.3097,37.3172,37.2204,37.2502,130720.0
2015-06-01 10:40:00,50.05,50.11,50.01,50.08,66553.0,37.2576,37.3023,37.2279,37.28,66553.0
2015-06-01 10:45:00,50.07,50.12,50.06,50.11,33424.0,37.2725,37.3097,37.2651,37.3023,33424.0
2015-06-01 10:50:00,50.12,50.12,50.01,50.06,69511.0,37.3097,37.3097,37.2279,37.2651,69511.0
2015-06-01 10:55:00,50.06,50.15,50.05,50.11,63156.0,37.2651,37.3321,37.2576,37.3023,63156.0
2015-06-01 11:00:00,50.12,50.16,50.1,50.14,38995.0,37.3097,37.3395,37.2948,37.3246,38995.0
2015-06-01 11:05:00,50.11,50.16,50.09,50.15,47808.0,37.3023,37.3395,37.2874,37.3321,47808.0
2015-06-01 11:10:00,50.15,50.17,50.13,50.14,37933.0,37.3321,37.347,37.3172,37.3246,37933.0
2015-06-01 11:15:00,50.14,50.15,50.0,50.0,43492.0,37.3246,37.3321,37.2204,37.2204,43492.0
2015-06-01 11:20:00,50.0,50.03,50.0,50.01,32545.0,37.2204,37.2427,37.2204,37.2279,32545.0
2015-06-01 11:25:00,50.0,50.02,49.92,49.99,109879.0,37.2204,37.2353,37.1609,37.213,109879.0
2015-06-01 11:30:00,49.99,50.05,49.97,49.97,82158.0,37.213,37.2576,37.1981,37.1981,82158.0
2015-06-01 11:35:00,49.98,50.02,49.95,49.98,61086.0,37.2055,37.2353,37.1832,37.2055,61086.0
2015-06-01 11:40:00,49.97,50.07,49.97,50.02,54682.0,37.1981,37.2725,37.1981,37.2353,54682.0
2015-06-01 11:45:00,50.01,50.02,49.99,50.02,19131.0,37.2279,37.2353,37.213,37.2353,19131.0
2015-06-01 11:50:00,50.02,50.04,50.01,50.01,22889.0,37.2353,37.2502,37.2279,37.2279,22889.0
2015-06-01 11:55:00,50.01,50.01,49.99,50.0,20619.0,37.2279,37.2279,37.213,37.2204,20619.0
2015-06-01 12:00:00,50.0,50.13,49.99,50.11,38745.0,37.2204,37.3172,37.213,37.3023,38745.0
2015-06-01 12:05:00,50.11,50.12,50.03,50.05,21916.0,37.3023,37.3097,37.2427,37.2576,21916.0
2015-06-01 12:10:00,50.05,50.05,49.97,49.97,115030.0,37.2576,37.2576,37.1981,37.1981,115030.0
2015-06-01 12:15:00,49.98,50.05,49.97,50.05,140952.0,37.2055,37.2576,37.1981,37.2576,140952.0
2015-06-01 12:20:00,50.05,50.06,49.91,49.91,50819.0,37.2576,37.2651,37.1534,37.1534,50819.0
2015-06-01 12:25:00,49.91,49.99,49.91,49.98,33395.0,37.1534,37.213,37.1534,37.2055,33395.0
2015-06-01 12:30:00,49.99,50.01,49.91,49.92,33975.0,37.213,37.2279,37.1534,37.1609,33975.0
2015-06-01 12:35:00,49.92,49.93,49.89,49.91,77938.0,37.1609,37.1683,37.1385,37.1534,77938.0
2015-06-01 12:40:00,49.92,50.1,49.9,50.0,74234.0,37.1609,37.2948,37.146,37.2204,74234.0
2015-06-01 12:45:00,50.0,50.11,49.92,49.94,219322.0,37.2204,37.3023,37.1609,37.1757,219322.0
2015-06-01 12:50:00,49.93,50.03,49.92,49.97,60091.0,37.1683,37.2427,37.1609,37.1981,60091.0
2015-06-01 12:55:00,49.96,50.0,49.92,50.0,26557.0,37.1906,37.2204,37.1609,37.2204,26557.0
2015-06-01 13:00:00,50.0,50.02,49.99,50.02,29584.0,37.2204,37.2353,37.213,37.2353,29584.0
2015-06-01 13:05:00,50.0,50.02,49.94,49.97,39237.0,37.2204,37.2353,37.1757,37.1981,39237.0
2015-06-01 13:10:00,49.97,49.98,49.84,49.86,72439.0,37.1981,37.2055,37.1013,37.1162,72439.0
2015-06-01 13:15:00,49.85,49.9,49.85,49.88,41986.0,37.1087,37.146,37.1087,37.1311,41986.0
2015-06-01 13:20:00,49.88,50.0,49.88,50.0,57283.0,37.1311,37.2204,37.1311,37.2204,57283.0
2015-06-01 13:25:00,50.01,50.03,50.0,50.03,21387.0,37.2279,37.2427,37.2204,37.2427,21387.0
2015-06-01 13:30:00,50.03,50.04,49.98,50.0,36545.0,37.2427,37.2502,37.2055,37.2204,36545.0
2015-06-01 13:35:00,49.99,50.02,49.98,50.0,25282.0,37.213,37.2353,37.2055,37.2204,25282.0
2015-06-01 13:40:00,50.01,50.03,50.0,50.0,22690.0,37.2279,37.2427,37.2204,37.2204,22690.0
2015-06-01 13:45:00,50.01,50.07,49.99,50.06,42714.0,37.2279,37.2725,37.213,37.2651,42714.0
2015-06-01 13:50:00,50.07,50.1,50.05,50.09,23379.0,37.2725,37.2948,37.2576,37.2874,23379.0
2015-06-01 13:55:00,50.08,50.08,50.05,50.06,17571.0,37.28,37.28,37.2576,37.2651,17571.0
2015-06-01 14:00:00,50.06,50.06,50.0,50.03,69321.0,37.2651,37.2651,37.2204,37.2427,69321.0
2015-06-01 14:05:00,50.03,50.03,49.99,50.01,75912.0,37.2427,37.2427,37.213,37.2279,75912.0
2015-06-01 14:10:00,50.01,50.02,49.94,49.94,67319.0,37.2279,37.2353,37.1757,37.1757,67319.0
2015-06-01 14:15:00,49.94,49.96,49.92,49.94,44593.0,37.1757,37.1906,37.1609,37.1757,44593.0
2015-06-01 14:20:00,49.94,49.97,49.9,49.97,63007.0,37.1757,37.1981,37.146,37.1981,63007.0
2015-06-01 14:25:00,49.97,50.0,49.93,49.94,30201.0,37.1981,37.2204,37.1683,37.1757,30201.0
2015-06-01 14:30:00,49.94,49.97,49.91,49.93,55000.0,37.1757,37.1981,37.1534,37.1683,55000.0
2015-06-01 14:35:00,49.93,49.97,49.92,49.97,35330.0,37.1683,37.1981,37.1609,37.1981,35330.0
2015-06-01 14:40:00,49.97,49.98,49.96,49.98,17846.0,37.1981,37.2055,37.1906,37.2055,17846.0
2015-06-01 14:45:00,49.97,50.0,49.95,49.95,36592.0,37.1981,37.2204,37.1832,37.1832,36592.0
2015-06-01 14:50:00,49.95,49.96,49.94,49.96,21712.0,37.1832,37.1906,37.1757,37.1906,21712.0
2015-06-01 14:55:00,49.95,49.97,49.92,49.97,30740.0,37.1832,37.1981,37.1609,37.1981,30740.0
2015-06-01 15:00:00,49.97,49.98,49.95,49.96,31958.0,37.1981,37.2055,37.1832,37.1906,31958.0
2015-06-01 15:05:00,49.96,50.02,49.96,49.99,128221.0,37.1906,37.2353,37.1906,37.213,128221.0
2015-06-01 15:10:00,49.98,50.02,49.97,50.01,84014.0,37.2055,37.2353,37.1981,37.2279,84014.0
2015-06-01 15:15:00,50.0,50.02,49.99,50.01,32379.0,37.2204,37.2353,37.213,37.2279,32379.0
2015-06-01 15:20:00,50.02,50.02,50.0,50.01,31265.0,37.2353,37.2353,37.2204,37.2279,31265.0
2015-06-01 15:25:00,50.01,50.01,49.99,50.01,39034.0,37.2279,37.2279,37.213,37.2279,39034.0
2015-06-01 15:30:00,50.01,50.01,49.96,49.97,57901.0,37.2279,37.2279,37.1906,37.1981,57901.0
2015-06-01 15:35:00,49.97,49.97,49.92,49.93,64515.0,37.1981,37.1981,37.1609,37.1683,64515.0
2015-06-01 15:40:00,49.94,49.98,49.93,49.98,106293.0,37.1757,37.2055,37.1683,37.2055,106293.0
2015-06-01 15:45:00,49.97,49.98,49.95,49.96,104105.0,37.1981,37.2055,37.1832,37.1906,104105.0
2015-06-01 15:50:00,49.95,49.95,49.88,49.91,149449.0,37.1832,37.1832,37.1311,37.1534,149449.0
2015-06-01 15:55:00,49.9,49.95,49.87,49.94,270152.0,37.146,37.1832,37.1236,37.1757,270152.0
2015-06-02 09:30:00,49.95,50.18,49.8,50.17,148144.0,37.1832,37.3544,37.0715,37.347,148144.0
2015-06-02 09:35:00,50.17,50.45,50.07,50.39,61897.0,37.347,37.5554,37.2725,37.5107,61897.0
2015-06-02 09:40:00,50.39,50.53,50.35,50.51,56881.0,37.5107,37.6149,37.4809,37.6001,56881.0
2015-06-02 09:45:00,50.51,50.61,50.44,50.61,54813.0,37.6001,37.6745,37.5479,37.6745,54813.0
2015-06-02 09:50:00,50.61,50.64,50.48,50.54,38594.0,37.6745,37.6968,37.5777,37.6224,38594.0
2015-06-02 09:55:00,50.55,50.67,50.49,50.59,46505.0,37.6298,37.7192,37.5852,37.6596,46505.0
2015-06-02 10:00:00,50.6,50.62,50.38,50.4,44324.0,37.6671,37.6819,37.5033,37.5182,44324.0
2015-06-02 10:05:00,50.4,50.5,50.36,50.46,56456.0,37.5182,37.5926,37.4884,37.5628,56456.0
2015-06-02 10:10:00,50.46,50.56,50.45,50.51,41645.0,37.5628,37.6373,37.5554,37.6001,41645.0
2015-06-02 10:15:00,50.5,50.52,50.39,50.39,42055.0,37.5926,37.6075,37.5107,37.5107,42055.0
2015-06-02 10:20:00,50.39,50.44,50.38,50.4,55544.0,37.5107,37.5479,37.5033,37.5182,55544.0
2015-06-02 10:25:00,50.4,50.53,50.4,50.46,42153.0,37.5182,37.6149,37.5182,37.5628,42153.0
2015-06-02 10:30:00,50.46,50.62,50.45,50.62,63444.0,37.5628,37.6819,37.5554,37.6819,63444.0
2015-06-02 10:35:00,50.61,50.73,50.57,50.63,43562.0,37.6745,37.7638,37.6447,37.6894,43562.0
2015-06-02 10:40:00,50.62,50.69,50.58,50.63,35653.0,37.6819,37.734,37.6522,37.6894,35653.0
2015-06-02 10:45:00,50.63,50.73,50.59,50.63,40221.0,37.6894,37.7638,37.6596,37.6894,40221.0
2015-06-02 10:50:00,50.63,50.66,50.51,50.59,33370.0,37.6894,37.7117,37.6001,37.6596,33370.0
2015-06-02 10:55:00,50.6,50.61,50.54,50.55,28018.0,37.6671,37.6745,37.6224,37.6298,28018.0
2015-06-02 11:00:00,50.55,50.63,50.54,50.61,25146.0,37.6298,37.6894,37.6224,37.6745,25146.0
2015-06-02 11:05:00,50.61,50.67,50.58,50.64,34382.0,37.6745,37.7192,37.6522,37.6968,34382.0
2015-06-02 11:10:00,50.65,50.69,50.58,50.64,35704.0,37.7043,37.734,37.6522,37.6968,35704.0
2015-06-02 11:15:00,50.63,50.66,50.5,50.5,32131.0,37.6894,37.7117,37.5926,37.5926,32131.0
2015-06-02 11:20:00,50.5,50.59,50.5,50.57,24327.0,37.5926,37.6596,37.5926,37.6447,24327.0
2015-06-02 11:25:00,50.57,50.58,50.53,50.55,19680.0,37.6447,37.6522,37.6149,37.6298,19680.0
2015-06-02 11:30:00,50.55,50.62,50.55,50.57,22865.0,37.6298,37.6819,37.6298,37.6447,22865.0
2015-06-02 11:35:00,50.58,50.64,50.57,50.62,16481.0,37.6522,37.6968,37.6447,37.6819,16481.0
2015-06-02 11:40:00,50.63,50.68,50.62,50.64,23270.0,37.6894,37.7266,37.6819,37.6968,23270.0
2015-06-02 11:45:00,50.65,50.69,50.63,50.68,13848.0,37.7043,37.734,37.6894,37.7266,13848.0
2015-06-02 11:50:00,50.68,50.74,50.67,50.72,20592.0,37.7266,37.7713,37.7192,37.7564,20592.0
2015-06-02 11:55:00,50.72,50.72,50.63,50.68,16513.0,37.7564,37.7564,37.6894,37.7266,16513.0
2015-06-02 12:00:00,50.67,50.86,50.65,50.86,40512.0,37.7192,37.8606,37.7043,37.8606,40512.0
2015-06-02 12:05:00,50.84,50.89,50.83,50.89,25495.0,37.8457,37.8829,37.8383,37.8829,25495.0
2015-06-02 12:10:00,50.89,50.89,50.76,50.76,18317.0,37.8829,37.8829,37.7862,37.7862,18317.0
2015-06-02 12:15:00,50.76,50.8,50.76,50.79,15260.0,37.7862,37.8159,37.7862,37.8085,15260.0
2015-06-02 12:20:00,50.79,50.85,50.79,50.83,61435.0,37.8085,37.8532,37.8085,37.8383,61435.0
2015-06-02 12:25:00,50.84,50.85,50.72,50.74,45592.0,37.8457,37.8532,37.7564,37.7713,45592.0
2015-06-02 12:30:00,50.73,50.75,50.66,50.71,17805.0,37.7638,37.7787,37.7117,37.7489,17805.0
2015-06-02 12:35:00,50.7,50.71,50.63,50.68,22581.0,37.7415,37.7489,37.6894,37.7266,22581.0
2015-06-02 12:40:00,50.68,50.71,50.68,50.69,15506.0,37.7266,37.7489,37.7266,37.734,15506.0
2015-06-02 12:45:00,50.69,50.77,50.68,50.77,15375.0,37.734,37.7936,37.7266,37.7936,15375.0
2015-06-02 12:50:00,50.78,50.83,50.72,50.72,16662.0,37.801,37.8383,37.7564,37.7564,16662.0
2015-06-02 12:55:00,50.72,50.76,50.71,50.75,26757.0,37.7564,37.7862,37.7489,37.7787,26757.0
2015-06-02 13:00:00,50.75,50.81,50.75,50.8,23154.0,37.7787,37.8234,37.7787,37.8159,23154.0
2015-06-02 13:05:00,50.8,50.83,50.79,50.81,26555.0,37.8159,37.8383,37.8085,37.8234,26555.0
2015-06-02 13:10:00,50.81,50.85,50.81,50.85,11245.0,37.8234,37.8532,37.8234,37.8532,11245.0
2015-06-02 13:15:00,50.84,50.93,50.84,50.93,25259.0,37.8457,37.9127,37.8457,37.9127,25259.0
2015-06-02 13:20:00,50.93,50.96,50.92,50.94,44041.0,37.9127,37.935,37.9053,37.9202,44041.0
2015-06-02 13:25:00,50.93,50.96,50.92,50.95,22655.0,37.9127,37.935,37.9053,37.9276,22655.0
2015-06-02 13:30:00,50.95,50.96,50.92,50.94,21525.0,37.9276,37.935,37.9053,37.9202,21525.0
2015-06-02 13:35:00,50.94,50.96,50.93,50.95,15195.0,37.9202,37.935,37.9127,37.9276,15195.0
2015-06-02 13:40:00,50.96,51.07,50.94,51.04,101116.0,37.935,38.0169,37.9202,37.9946,101116.0
2015-06-02 13:45:00,51.05,51.06,51.02,51.03,19173.0,38.002,38.0095,37.9797,37.9871,19173.0
2015-06-02 13:50:00,51.03,51.11,51.02,51.09,40374.0,37.9871,38.0467,37.9797,38.0318,40374.0
2015-06-02 13:55:00,51.09,51.12,51.03,51.04,32451.0,38.0318,38.0541,37.9871,37.9946,32451.0
2015-06-02 14:00:00,51.04,51.06,51.01,51.01,26218.0,37.9946,38.0095,37.9723,37.9723,26218.0
2015-06-02 14:05:00,51.02,51.02,50.95,51.01,24247.0,37.9797,37.9797,37.9276,37.9723,24247.0
2015-06-02 14:10:00,51.01,51.01,50.94,50.96,35471.0,37.9723,37.9723,37.9202,37.935,35471.0
2015-06-02 14:15:00,50.95,51.0,50.94,51.0,72884.0,37.9276,37.9648,37.9202,37.9648,72884.0
2015-06-02 14:20:00,50.99,51.0,50.9,50.91,76645.0,37.9574,37.9648,37.8904,37.8978,76645.0
2015-06-02 14:25:00,50.91,50.96,50.91,50.91,28753.0,37.8978,37.935,37.8978,37.8978,28753.0
2015-06-02 14:30:00,50.9,50.93,50.9,50.93,16463.0,37.8904,37.9127,37.8904,37.9127,16463.0
2015-06-02 14:35:00,50.93,50.98,50.93,50.96,29732.0,37.9127,37.9499,37.9127,37.935,29732.0
2015-06-02 14:40:00,50.96,50.96,50.92,50.92,27268.0,37.935,37.935,37.9053,37.9053,27268.0
2015-06-02 14:45:00,50.92,50.93,50.88,50.89,38507.0,37.9053,37.9127,37.8755,37.8829,38507.0
2015-06-02 14:50:00,50.88,50.91,50.84,50.91,63366.0,37.8755,37.8978,37.8457,37.8978,63366.0
2015-06-02 14:55:00,50.9,50.93,50.9,50.93,25003.0,37.8904,37.9127,37.8904,37.9127,25003.0
2015-06-02 15:00:00,50.91,50.93,50.9,50.9,40133.0,37.8978,37.9127,37.8904,37.8904,40133.0
2015-06-02 15:05:00,50.9,50.91,50.82,50.84,78313.0,37.8904,37.8978,37.8308,37.8457,78313.0
2015-06-02 15:10:00,50.83,50.89,50.83,50.85,68200.0,37.8383,37.8829,37.8383,37.8532,68200.0
2015-06-02 15:15:00,50.85,50.89,50.85,50.87,65442.0,37.8532,37.8829,37.8532,37.868,65442.0
2015-06-02 15:20:00,50.87,50.89,50.86,50.89,47728.0,37.868,37.8829,37.8606,37.8829,47728.0
2015-06-02 15:25:00,50.89,50.91,50.87,50.87,63415.0,37.8829,37.8978,37.868,37.868,63415.0
2015-06-02 15:30:00,50.87,50.92,50.85,50.89,66756.0,37.868,37.9053,37.8532,37.8829,66756.0
2015-06-02 15:35:00,50.89,50.91,50.88,50.91,99795.0,37.8829,37.8978,37.8755,37.8978,99795.0
2015-06-02 15:40:00,50.92,50.92,50.89,50.89,64759.0,37.9053,37.9053,37.8829,37.8829,64759.0
2015-06-02 15:45:00,50.89,50.93,50.85,50.91,152601.0,37.8829,37.9127,37.8532,37.8978,152601.0
2015-06-02 15:50:00,50.91,50.97,50.9,50.95,155355.0,37.8978,37.9425,37.8904,37.9276,155355.0
2015-06-02 15:55:00,50.95,50.96,50.92,50.96,267095.0,37.9276,37.935,37.9053,37.935,267095.0
2015-06-03 09:30:00,51.0,51.49,51.0,51.13,220725.0,37.9648,38.3296,37.9648,38.0616,220725.0
2015-06-03 09:35:00,51.12,51.37,51.08,51.22,88923.0,38.0541,38.2402,38.0244,38.1286,88923.0
2015-06-03 09:40:00,51.22,51.23,51.11,51.22,93804.0,38.1286,38.136,38.0467,38.1286,93804.0
2015-06-03 09:45:00,51.23,51.32,51.16,51.24,75830.0,38.136,38.203,38.0839,38.1435,75830.0
2015-06-03 09:50:00,51.25,51.42,51.24,51.42,90153.0,38.1509,38.2775,38.1435,38.2775,90153.0
2015-06-03 09:55:00,51.42,51.62,51.36,51.47,108683.0,38.2775,38.4263,38.2328,38.3147,108683.0
2015-06-03 10:00:00,51.47,51.52,51.33,51.33,126094.0,38.3147,38.3519,38.2105,38.2105,126094.0
2015-06-03 10:05:00,51.33,51.42,51.32,51.42,58729.0,38.2105,38.2775,38.203,38.2775,58729.0
2015-06-03 10:10:00,51.42,51.68,51.42,51.68,73405.0,38.2775,38.471,38.2775,38.471,73405.0
2015-06-03 10:15:00,51.69,51.95,51.67,51.93,198699.0,38.4785,38.672,38.4636,38.6571,198699.0
2015-06-03 10:20:00,51.93,52.15,51.92,52.12,232785.0,38.6571,38.8209,38.6497,38.7986,232785.0
2015-06-03 10:25:00,52.12,52.38,52.11,52.26,279819.0,38.7986,38.9921,38.7911,38.9028,279819.0
2015-06-03 10:30:00,52.27,52.35,52.16,52.29,168173.0,38.9102,38.9698,38.8283,38.9251,168173.0
2015-06-03 10:35:00,52.29,52.49,52.29,52.43,141031.0,38.9251,39.074,38.9251,39.0293,141031.0
2015-06-03 10:40:00,52.44,52.46,52.25,52.29,169630.0,39.0368,39.0517,38.8953,38.9251,169630.0
2015-06-03 10:45:00,52.29,52.68,52.26,52.67,218511.0,38.9251,39.2154,38.9028,39.208,218511.0
2015-06-03 10:50:00,52.66,52.68,52.37,52.45,119637.0,39.2005,39.2154,38.9847,39.0442,119637.0
2015-06-03 10:55:00,52.45,52.45,52.4,52.4,81033.0,39.0442,39.0442,39.007,39.007,81033.0
2015-06-03 11:00:00,52.4,52.47,52.31,52.4,119315.0,39.007,39.0591,38.94,39.007,119315.0
2015-06-03 11:05:00,52.4,52.41,52.24,52.38,96749.0,39.007,39.0144,38.8879,38.9921,96749.0
2015-06-03 11:10:00,52.38,52.52,52.32,52.32,73881.0,38.9921,39.0963,38.9474,38.9474,73881.0
2015-06-03 11:15:00,52.32,52.41,52.29,52.38,84625.0,38.9474,39.0144,38.9251,38.9921,84625.0
2015-06-03 11:20:00,52.38,52.44,52.34,52.37,56145.0,38.9921,39.0368,38.9623,38.9847,56145.0
2015-06-03 11:25:00,52.37,52.4,52.24,52.25,45905.0,38.9847,39.007,38.8879,38.8953,45905.0
2015-06-03 11:30:00,52.24,52.25,52.15,52.22,69947.0,38.8879,38.8953,38.8209,38.873,69947.0
2015-06-03 11:35:00,52.21,52.21,52.06,52.1,87480.0,38.8655,38.8655,38.7539,38.7837,87480.0
2015-06-03 11:40:00,52.1,52.13,52.03,52.11,40907.0,38.7837,38.806,38.7316,38.7911,40907.0
2015-06-03 11:45:00,52.11,52.13,52.01,52.03,63336.0,38.7911,38.806,38.7167,38.7316,63336.0
2015-06-03 11:50:00,52.03,52.06,51.95,51.99,100474.0,38.7316,38.7539,38.672,38.7018,100474.0
2015-06-03 11:55:00,51.99,52.07,51.99,52.06,48097.0,38.7018,38.7613,38.7018,38.7539,48097.0
2015-06-03 12:00:00,52.05,52.21,52.05,52.19,42130.0,38.7464,38.8655,38.7464,38.8507,42130.0
2015-06-03 12:05:00,52.19,52.2,52.04,52.11,25404.0,38.8507,38.8581,38.739,38.7911,25404.0
2015-06-03 12:10:00,52.11,52.26,52.11,52.26,56901.0,38.7911,38.9028,38.7911,38.9028,56901.0
2015-06-03 12:15:00,52.26,52.29,52.06,52.15,85804.0,38.9028,38.9251,38.7539,38.8209,85804.0
2015-06-03 12:20:00,52.15,52.21,52.11,52.15,39638.0,38.8209,38.8655,38.7911,38.8209,39638.0
2015-06-03 12:25:00,52.15,52.24,52.15,52.24,48191.0,38.8209,38.8879,38.8209,38.8879,48191.0
2015-06-03 12:30:00,52.24,52.3,52.24,52.26,59595.0,38.8879,38.9325,38.8879,38.9028,59595.0
2015-06-03 12:35:00,52.25,52.31,52.24,52.27,55256.0,38.8953,38.94,38.8879,38.9102,55256.0
2015-06-03 12:40:00,52.26,52.38,52.26,52.38,65657.0,38.9028,38.9921,38.9028,38.9921,65657.0
2015-06-03 12:45:00,52.38,52.5,52.35,52.5,109982.0,38.9921,39.0814,38.9698,39.0814,109982.0
2015-06-03 12:50:00,52.49,52.49,52.3,52.31,74595.0,39.074,39.074,38.9325,38.94,74595.0
2015-06-03 12:55:00,52.31,52.51,52.29,52.5,62390.0,38.94,39.0889,38.9251,39.0814,62390.0
2015-06-03 13:00:00,52.48,52.49,52.39,52.41,34051.0,39.0665,39.074,38.9995,39.0144,34051.0
2015-06-03 13:05:00,52.4,52.47,52.4,52.42,25262.0,39.007,39.0591,39.007,39.0219,25262.0
2015-06-03 13:10:00,52.41,52.43,52.37,52.42,20408.0,39.0144,39.0293,38.9847,39.0219,20408.0
2015-06-03 13:15:00,52.42,52.43,52.32,52.35,50051.0,39.0219,39.0293,38.9474,38.9698,50051.0
2015-06-03 13:20:00,52.35,52.42,52.32,52.42,39220.0,38.9698,39.0219,38.9474,39.0219,39220.0
2015-06-03 13:25:00,52.41,52.42,52.31,52.31,36955.0,39.0144,39.0219,38.94,38.94,36955.0
2015-06-03 13:30:00,52.32,52.32,52.28,52.3,40660.0,38.9474,38.9474,38.9177,38.9325,40660.0
2015-06-03 13:35:00,52.3,52.31,52.24,52.29,75700.0,38.9325,38.94,38.8879,38.9251,75700.0
2015-06-03 13:40:00,52.28,52.3,52.24,52.25,42779.0,38.9177,38.9325,38.8879,38.8953,42779.0
2015-06-03 13:45:00,52.25,52.27,52.25,52.27,28868.0,38.8953,38.9102,38.8953,38.9102,28868.0
2015-06-03 13:50:00,52.28,52.32,52.25,52.27,37357.0,38.9177,38.9474,38.8953,38.9102,37357.0
2015-06-03 13:55:00,52.26,52.28,52.25,52.27,34182.0,38.9028,38.9177,38.8953,38.9102,34182.0
2015-06-03 14:00:00,52.27,52.34,52.26,52.34,30813.0,38.9102,38.9623,38.9028,38.9623,30813.0
2015-06-03 14:05:00,52.34,52.37,52.28,52.29,41972.0,38.9623,38.9847,38.9177,38.9251,41972.0
2015-06-03 14:10:00,52.29,52.37,52.29,52.37,30305.0,38.9251,38.9847,38.9251,38.9847,30305.0
2015-06-03 14:15:00,52.36,52.48,52.36,52.48,77339.0,38.9772,39.0665,38.9772,39.0665,77339.0
2015-06-03 14:20:00,52.48,52.5,52.4,52.46,103340.0,39.0665,39.0814,39.007,39.0517,103340.0
2015-06-03 14:25:00,52.45,52.48,52.44,52.46,49813.0,39.0442,39.0665,39.0368,39.0517,49813.0
2015-06-03 14:30:00,52.45,52.55,52.45,52.5,74645.0,39.0442,39.1186,39.0442,39.0814,74645.0
2015-06-03 14:35:00,52.5,52.6,52.5,52.6,45580.0,39.0814,39.1559,39.0814,39.1559,45580.0
2015-06-03 14:40:00,52.59,52.63,52.53,52.53,75939.0,39.1484,39.1782,39.1038,39.1038,75939.0
2015-06-03 14:45:00,52.54,52.54,52.49,52.5,36871.0,39.1112,39.1112,39.074,39.0814,36871.0
2015-06-03 14:50:00,52.5,52.54,52.49,52.5,64608.0,39.0814,39.1112,39.074,39.0814,64608.0
2015-06-03 14:55:00,52.5,52.52,52.5,52.51,37914.0,39.0814,39.0963,39.0814,39.0889,37914.0
2015-06-03 15:00:00,52.51,52.52,52.44,52.46,133124.0,39.0889,39.0963,39.0368,39.0517,133124.0
2015-06-03 15:05:00,52.46,52.51,52.45,52.5,94752.0,39.0517,39.0889,39.0442,39.0814,94752.0
2015-06-03 15:10:00,52.5,52.53,52.48,52.52,69615.0,39.0814,39.1038,39.0665,39.0963,69615.0
2015-06-03 15:15:00,52.53,52.6,52.51,52.55,163223.0,39.1038,39.1559,39.0889,39.1186,163223.0
2015-06-03 15:20:00,52.55,52.55,52.49,52.51,101190.0,39.1186,39.1186,39.074,39.0889,101190.0
2015-06-03 15:25:00,52.52,52.53,52.49,52.51,117987.0,39.0963,39.1038,39.074,39.0889,117987.0
2015-06-03 15:30:00,52.51,52.52,52.48,52.5,147096.0,39.0889,39.0963,39.0665,39.0814,147096.0
2015-06-03 15:35:00,52.5,52.52,52.49,52.49,146661.0,39.0814,39.0963,39.074,39.074,146661.0
2015-06-03 15:40:00,52.5,52.5,52.36,52.37,167308.0,39.0814,39.0814,38.9772,38.9847,167308.0
2015-06-03 15:45:00,52.36,52.42,52.34,52.42,178831.0,38.9772,39.0219,38.9623,39.0219,178831.0
2015-06-03 15:50:00,52.41,52.5,52.4,52.41,231155.0,39.0144,39.0814,39.007,39.0144,231155.0
2015-06-03 15:55:00,52.4,52.51,52.36,52.51,389473.0,39.007,39.0889,38.9772,39.0889,389473.0
2015-06-04 09:30:00,53.35,53.98,53.1,53.87,586468.0,39.7142,40.1832,39.5281,40.1013,586468.0
2015-06-04 09:35:00,53.86,53.92,53.3,53.7,311298.0,40.0938,40.1385,39.677,39.9747,311298.0
2015-06-04 09:40:00,53.73,53.83,53.47,53.69,297262.0,39.997,40.0715,39.8035,39.9673,297262.0
2015-06-04 09:45:00,53.69,54.36,53.67,54.24,424000.0,39.9673,40.466,39.9524,40.3767,424000.0
2015-06-04 09:50:00,54.26,54.38,54.01,54.28,360964.0,40.3916,40.4809,40.2055,40.4065,360964.0
2015-06-04 09:55:00,54.25,54.65,54.24,54.57,386809.0,40.3841,40.6819,40.3767,40.6224,386809.0
2015-06-04 10:00:00,54.59,54.88,54.57,54.77,414540.0,40.6372,40.8531,40.6224,40.7712,414540.0
2015-06-04 10:05:00,54.78,54.83,54.64,54.75,291936.0,40.7787,40.8159,40.6745,40.7563,291936.0
2015-06-04 10:10:00,54.74,54.8,54.45,54.47,204574.0,40.7489,40.7936,40.533,40.5479,204574.0
2015-06-04 10:15:00,54.48,54.79,54.47,54.78,176464.0,40.5554,40.7861,40.5479,40.7787,176464.0
2015-06-04 10:20:00,54.79,54.88,54.61,54.62,219177.0,40.7861,40.8531,40.6521,40.6596,219177.0
2015-06-04 10:25:00,54.63,54.71,54.47,54.48,194076.0,40.667,40.7266,40.5479,40.5554,194076.0
2015-06-04 10:30:00,54.48,54.75,54.46,54.74,287314.0,40.5554,40.7563,40.5405,40.7489,287314.0
2015-06-04 10:35:00,54.75,54.89,54.74,54.89,204582.0,40.7563,40.8606,40.7489,40.8606,204582.0
2015-06-04 10:40:00,54.89,55.0,54.88,54.91,196655.0,40.8606,40.9424,40.8531,40.8755,196655.0
2015-06-04 10:45:00,54.91,54.97,54.87,54.9,132770.0,40.8755,40.9201,40.8457,40.868,132770.0
2015-06-04 10:50:00,54.89,54.99,54.87,54.9,92391.0,40.8606,40.935,40.8457,40.868,92391.0
2015-06-04 10:55:00,54.9,54.95,54.87,54.91,120520.0,40.868,40.9052,40.8457,40.8755,120520.0
2015-06-04 11:00:00,54.9,54.93,54.81,54.86,219357.0,40.868,40.8903,40.801,40.8382,219357.0
2015-06-04 11:05:00,54.86,54.89,54.85,54.88,147250.0,40.8382,40.8606,40.8308,40.8531,147250.0
2015-06-04 11:10:00,54.88,54.94,54.85,54.91,138598.0,40.8531,40.8978,40.8308,40.8755,138598.0
2015-06-04 11:15:00,54.9,54.95,54.9,54.91,146713.0,40.868,40.9052,40.868,40.8755,146713.0
2015-06-04 11:20:00,54.91,54.96,54.89,54.93,102187.0,40.8755,40.9127,40.8606,40.8903,102187.0
2015-06-04 11:25:00,54.94,54.95,54.89,54.9,72857.0,40.8978,40.9052,40.8606,40.868,72857.0
2015-06-04 11:30:00,54.9,54.93,54.89,54.92,99545.0,40.868,40.8903,40.8606,40.8829,99545.0
2015-06-04 11:35:00,54.93,54.93,54.89,54.9,91215.0,40.8903,40.8903,40.8606,40.868,91215.0
2015-06-04 11:40:00,54.9,54.98,54.9,54.9,220452.0,40.868,40.9276,40.868,40.868,220452.0
2015-06-04 11:45:00,54.9,54.94,54.88,54.91,139401.0,40.868,40.8978,40.8531,40.8755,139401.0
2015-06-04 11:50:00,54.91,54.96,54.89,54.92,89517.0,40.8755,40.9127,40.8606,40.8829,89517.0
2015-06-04 11:55:00,54.92,54.93,54.88,54.88,111904.0,40.8829,40.8903,40.8531,40.8531,111904.0
2015-06-04 12:00:00,54.89,54.97,54.89,54.96,140782.0,40.8606,40.9201,40.8606,40.9127,140782.0
2015-06-04 12:05:00,54.96,54.98,54.91,54.92,136223.0,40.9127,40.9276,40.8755,40.8829,136223.0
2015-06-04 12:10:00,54.92,54.97,54.91,54.95,96996.0,40.8829,40.9201,40.8755,40.9052,96996.0
2015-06-04 12:15:00,54.95,54.98,54.91,54.92,85854.0,40.9052,40.9276,40.8755,40.8829,85854.0
2015-06-04 12:20:00,54.91,54.94,54.9,54.92,101831.0,40.8755,40.8978,40.868,40.8829,101831.0
2015-06-04 12:25:00,54.92,55.2,54.91,55.19,366850.0,40.8829,41.0913,40.8755,41.0839,366850.0
2015-06-04 12:30:00,55.2,55.2,55.03,55.17,118847.0,41.0913,41.0913,40.9648,41.069,118847.0
2015-06-04 12:35:00,55.18,55.35,55.1,55.3,208648.0,41.0764,41.203,41.0169,41.1658,208648.0
2015-06-04 12:40:00,55.33,55.36,55.11,55.14,187041.0,41.1881,41.2104,41.0243,41.0467,187041.0
2015-06-04 12:45:00,55.14,55.31,55.1,55.26,120863.0,41.0467,41.1732,41.0169,41.136,120863.0
2015-06-04 12:50:00,55.26,55.27,55.17,55.17,68468.0,41.136,41.1434,41.069,41.069,68468.0
2015-06-04 12:55:00,55.17,55.2,55.13,55.2,83940.0,41.069,41.0913,41.0392,41.0913,83940.0
2015-06-04 13:00:00,55.19,55.24,54.94,54.96,100207.0,41.0839,41.1211,40.8978,40.9127,100207.0
2015-06-04 13:05:00,54.96,54.99,54.8,54.89,118086.0,40.9127,40.935,40.7936,40.8606,118086.0
2015-06-04 13:10:00,54.9,55.0,54.88,54.89,120305.0,40.868,40.9424,40.8531,40.8606,120305.0
2015-06-04 13:15:00,54.88,54.9,54.82,54.87,148135.0,40.8531,40.868,40.8085,40.8457,148135.0
2015-06-04 13:20:00,54.87,54.97,54.81,54.96,159112.0,40.8457,40.9201,40.801,40.9127,159112.0
2015-06-04 13:25:00,54.95,55.05,54.95,54.98,65175.0,40.9052,40.9797,40.9052,40.9276,65175.0
2015-06-04 13:30:00,54.97,54.97,54.83,54.89,148149.0,40.9201,40.9201,40.8159,40.8606,148149.0
2015-06-04 13:35:00,54.89,54.92,54.8,54.84,114372.0,40.8606,40.8829,40.7936,40.8233,114372.0
2015-06-04 13:40:00,54.84,54.86,54.68,54.7,117668.0,40.8233,40.8382,40.7042,40.7191,117668.0
2015-06-04 13:45:00,54.69,54.71,54.67,54.7,87395.0,40.7117,40.7266,40.6968,40.7191,87395.0
2015-06-04 13:50:00,54.7,54.9,54.69,54.9,149516.0,40.7191,40.868,40.7117,40.868,149516.0
2015-06-04 13:55:00,54.9,54.97,54.84,54.94,76511.0,40.868,40.9201,40.8233,40.8978,76511.0
2015-06-04 14:00:00,54.92,54.95,54.85,54.9,144309.0,40.8829,40.9052,40.8308,40.868,144309.0
2015-06-04 14:05:00,54.9,54.9,54.85,54.9,53338.0,40.868,40.868,40.8308,40.868,53338.0
2015-06-04 14:10:00,54.9,55.04,54.87,55.02,88427.0,40.868,40.9722,40.8457,40.9573,88427.0
2015-06-04 14:15:00,55.02,55.19,55.01,55.12,76690.0,40.9573,41.0839,40.9499,41.0318,76690.0
2015-06-04 14:20:00,55.12,55.15,54.99,55.1,70111.0,41.0318,41.0541,40.935,41.0169,70111.0
2015-06-04 14:25:00,55.1,55.12,54.96,54.97,44913.0,41.0169,41.0318,40.9127,40.9201,44913.0
2015-06-04 14:30:00,54.97,55.0,54.93,54.93,44116.0,40.9201,40.9424,40.8903,40.8903,44116.0
2015-06-04 14:35:00,54.93,54.94,54.89,54.93,42526.0,40.8903,40.8978,40.8606,40.8903,42526.0
2015-06-04 14:40:00,54.93,54.97,54.91,54.91,50889.0,40.8903,40.9201,40.8755,40.8755,50889.0
2015-06-04 14:45:00,54.91,54.92,54.88,54.91,67308.0,40.8755,40.8829,40.8531,40.8755,67308.0
2015-06-04 14:50:00,54.9,54.99,54.89,54.89,97540.0,40.868,40.935,40.8606,40.8606,97540.0
2015-06-04 14:55:00,54.89,54.94,54.89,54.92,57540.0,40.8606,40.8978,40.8606,40.8829,57540.0
2015-06-04 15:00:00,54.92,55.0,54.89,54.99,78547.0,40.8829,40.9424,40.8606,40.935,78547.0
2015-06-04 15:05:00,54.98,55.04,54.89,54.9,62558.0,40.9276,40.9722,40.8606,40.868,62558.0
2015-06-04 15:10:00,54.9,54.94,54.9,54.93,54054.0,40.868,40.8978,40.868,40.8903,54054.0
2015-06-04 15:15:00,54.93,54.96,54.88,54.9,95719.0,40.8903,40.9127,40.8531,40.868,95719.0
2015-06-04 15:20:00,54.9,54.93,54.89,54.9,76152.0,40.868,40.8903,40.8606,40.868,76152.0
2015-06-04 15:25:00,54.9,54.94,54.89,54.9,115962.0,40.868,40.8978,40.8606,40.868,115962.0
2015-06-04 15:30:00,54.9,54.91,54.89,54.91,152938.0,40.868,40.8755,40.8606,40.8755,152938.0
2015-06-04 15:35:00,54.91,54.92,54.89,54.9,121348.0,40.8755,40.8829,40.8606,40.868,121348.0
2015-06-04 15:40:00,54.9,54.91,54.86,54.87,179623.0,40.868,40.8755,40.8382,40.8457,179623.0
2015-06-04 15:45:00,54.88,54.94,54.81,54.94,190363.0,40.8531,40.8978,40.801,40.8978,190363.0
2015-06-04 15:50:00,54.93,54.93,54.86,54.9,209886.0,40.8903,40.8903,40.8382,40.868,209886.0
2015-06-04 15:55:00,54.89,55.0,54.88,55.0,421376.0,40.8606,40.9424,40.8531,40.9424,421376.0
2015-06-05 09:30:00,54.94,54.94,54.2,54.2,178091.0,40.8978,40.8978,40.3469,40.3469,178091.0
2015-06-05 09:35:00,54.22,54.49,54.14,54.49,281006.0,40.3618,40.5628,40.3023,40.5628,281006.0
2015-06-05 09:40:00,54.47,54.79,54.39,54.79,164517.0,40.5479,40.7861,40.4884,40.7861,164517.0
2015-06-05 09:45:00,54.76,54.98,54.69,54.98,210284.0,40.7638,40.9276,40.7117,40.9276,210284.0
2015-06-05 09:50:00,54.99,55.08,54.91,54.99,146875.0,40.935,41.002,40.8755,40.935,146875.0
2015-06-05 09:55:00,54.98,55.2,54.92,55.17,138214.0,40.9276,41.0913,40.8829,41.069,138214.0
2015-06-05 10:00:00,55.17,55.23,54.75,54.76,277218.0,41.069,41.1137,40.7563,40.7638,277218.0
2015-06-05 10:05:00,54.76,54.98,54.73,54.83,138302.0,40.7638,40.9276,40.7415,40.8159,138302.0
2015-06-05 10:10:00,54.84,54.85,54.58,54.64,107301.0,40.8233,40.8308,40.6298,40.6745,107301.0
2015-06-05 10:15:00,54.63,54.88,54.56,54.86,190580.0,40.667,40.8531,40.6149,40.8382,190580.0
2015-06-05 10:20:00,54.86,55.0,54.85,54.97,127961.0,40.8382,40.9424,40.8308,40.9201,127961.0
2015-06-05 10:25:00,54.97,55.0,54.9,54.96,99583.0,40.9201,40.9424,40.868,40.9127,99583.0
2015-06-05 10:30:00,54.95,54.99,54.9,54.97,121015.0,40.9052,40.935,40.868,40.9201,121015.0
2015-06-05 10:35:00,54.97,55.11,54.97,55.04,88389.0,40.9201,41.0243,40.9201,40.9722,88389.0
2015-06-05 10:40:00,55.04,55.09,54.92,54.95,49182.0,40.9722,41.0094,40.8829,40.9052,49182.0
2015-06-05 10:45:00,54.94,54.98,54.89,54.95,96940.0,40.8978,40.9276,40.8606,40.9052,96940.0
2015-06-05 10:50:00,54.95,55.0,54.64,54.65,126355.0,40.9052,40.9424,40.6745,40.6819,126355.0
2015-06-05 10:55:00,54.65,54.73,54.59,54.69,108276.0,40.6819,40.7415,40.6372,40.7117,108276.0
2015-06-05 11:00:00,54.7,54.9,54.68,54.88,233751.0,40.7191,40.868,40.7042,40.8531,233751.0
2015-06-05 11:05:00,54.89,54.89,54.79,54.88,192900.0,40.8606,40.8606,40.7861,40.8531,192900.0
2015-06-05 11:10:00,54.86,54.97,54.84,54.9,136974.0,40.8382,40.9201,40.8233,40.868,136974.0
2015-06-05 11:15:00,54.9,54.93,54.7,54.75,85980.0,40.868,40.8903,40.7191,40.7563,85980.0
2015-06-05 11:20:00,54.77,54.81,54.7,54.7,29806.0,40.7712,40.801,40.7191,40.7191,29806.0
2015-06-05 11:25:00,54.7,54.73,54.63,54.64,32930.0,40.7191,40.7415,40.667,40.6745,32930.0
2015-06-05 11:30:00,54.63,54.64,54.51,54.55,46092.0,40.667,40.6745,40.5777,40.6075,46092.0
2015-06-05 11:35:00,54.55,54.55,54.44,54.49,49603.0,40.6075,40.6075,40.5256,40.5628,49603.0
2015-06-05 11:40:00,54.49,54.54,54.46,54.5,34666.0,40.5628,40.6,40.5405,40.5702,34666.0
2015-06-05 11:45:00,54.5,54.51,54.45,54.51,28977.0,40.5702,40.5777,40.533,40.5777,28977.0
2015-06-05 11:50:00,54.51,54.53,54.41,54.48,47014.0,40.5777,40.5926,40.5032,40.5554,47014.0
2015-06-05 11:55:00,54.48,54.49,54.39,54.4,37441.0,40.5554,40.5628,40.4884,40.4958,37441.0
2015-06-05 12:00:00,54.4,54.46,54.36,54.43,27257.0,40.4958,40.5405,40.466,40.5181,27257.0
2015-06-05 12:05:00,54.43,54.5,54.43,54.48,35283.0,40.5181,40.5702,40.5181,40.5554,35283.0
2015-06-05 12:10:00,54.48,54.49,54.42,54.44,42793.0,40.5554,40.5628,40.5107,40.5256,42793.0
2015-06-05 12:15:00,54.42,54.68,54.42,54.68,97574.0,40.5107,40.7042,40.5107,40.7042,97574.0
2015-06-05 12:20:00,54.69,54.76,54.69,54.76,117568.0,40.7117,40.7638,40.7117,40.7638,117568.0
2015-06-05 12:25:00,54.76,54.82,54.73,54.8,156168.0,40.7638,40.8085,40.7415,40.7936,156168.0
2015-06-05 12:30:00,54.8,54.83,54.63,54.71,204278.0,40.7936,40.8159,40.667,40.7266,204278.0
2015-06-05 12:35:00,54.71,54.83,54.7,54.76,105963.0,40.7266,40.8159,40.7191,40.7638,105963.0
2015-06-05 12:40:00,54.78,54.87,54.73,54.83,62935.0,40.7787,40.8457,40.7415,40.8159,62935.0
2015-06-05 12:45:00,54.81,54.89,54.81,54.81,18685.0,40.801,40.8606,40.801,40.801,18685.0
2015-06-05 12:50:00,54.81,54.9,54.8,54.87,47433.0,40.801,40.868,40.7936,40.8457,47433.0
2015-06-05 12:55:00,54.87,54.87,54.77,54.77,16262.0,40.8457,40.8457,40.7712,40.7712,16262.0
2015-06-05 13:00:00,54.78,54.79,54.73,54.76,17799.0,40.7787,40.7861,40.7415,40.7638,17799.0
2015-06-05 13:05:00,54.75,54.75,54.68,54.71,20505.0,40.7563,40.7563,40.7042,40.7266,20505.0
2015-06-05 13:10:00,54.71,54.71,54.63,54.66,26783.0,40.7266,40.7266,40.667,40.6893,26783.0
2015-06-05 13:15:00,54.66,54.71,54.65,54.71,36713.0,40.6893,40.7266,40.6819,40.7266,36713.0
2015-06-05 13:20:00,54.72,54.83,54.69,54.81,83438.0,40.734,40.8159,40.7117,40.801,83438.0
2015-06-05 13:25:00,54.81,54.95,54.79,54.89,184348.0,40.801,40.9052,40.7861,40.8606,184348.0
2015-06-05 13:30:00,54.89,54.99,54.87,54.94,115194.0,40.8606,40.935,40.8457,40.8978,115194.0
2015-06-05 13:35:00,54.93,54.99,54.92,54.97,77614.0,40.8903,40.935,40.8829,40.9201,77614.0
2015-06-05 13:40:00,54.97,54.98,54.88,54.98,95272.0,40.9201,40.9276,40.8531,40.9276,95272.0
2015-06-05 13:45:00,54.97,54.97,54.86,54.87,70715.0,40.9201,40.9201,40.8382,40.8457,70715.0
2015-06-05 13:50:00,54.86,54.95,54.83,54.92,46893.0,40.8382,40.9052,40.8159,40.8829,46893.0
2015-06-05 13:55:00,54.93,54.95,54.89,54.92,58889.0,40.8903,40.9052,40.8606,40.8829,58889.0
2015-06-05 14:00:00,54.92,55.0,54.92,54.98,72627.0,40.8829,40.9424,40.8829,40.9276,72627.0
2015-06-05 14:05:00,54.98,55.01,54.97,54.98,69720.0,40.9276,40.9499,40.9201,40.9276,69720.0
2015-06-05 14:10:00,54.99,55.03,54.98,55.01,41122.0,40.935,40.9648,40.9276,40.9499,41122.0
2015-06-05 14:15:00,55.01,55.01,54.97,55.0,49770.0,40.9499,40.9499,40.9201,40.9424,49770.0
2015-06-05 14:20:00,55.0,55.01,54.91,55.0,94904.0,40.9424,40.9499,40.8755,40.9424,94904.0
2015-06-05 14:25:00,55.0,55.06,54.95,55.05,108204.0,40.9424,40.9871,40.9052,40.9797,108204.0
2015-06-05 14:30:00,55.04,55.04,54.97,54.98,57798.0,40.9722,40.9722,40.9201,40.9276,57798.0
2015-06-05 14:35:00,54.98,55.02,54.97,54.98,56367.0,40.9276,40.9573,40.9201,40.9276,56367.0
2015-06-05 14:40:00,54.98,55.01,54.97,54.98,46851.0,40.9276,40.9499,40.9201,40.9276,46851.0
2015-06-05 14:45:00,54.98,55.0,54.89,54.9,88230.0,40.9276,40.9424,40.8606,40.868,88230.0
2015-06-05 14:50:00,54.91,55.0,54.91,55.0,61530.0,40.8755,40.9424,40.8755,40.9424,61530.0
2015-06-05 14:55:00,55.01,55.01,54.85,54.9,55436.0,40.9499,40.9499,40.8308,40.868,55436.0
2015-06-05 15:00:00,54.91,54.92,54.85,54.85,33241.0,40.8755,40.8829,40.8308,40.8308,33241.0
2015-06-05 15:05:00,54.85,55.0,54.84,54.95,98788.0,40.8308,40.9424,40.8233,40.9052,98788.0
2015-06-05 15:10:00,54.95,55.01,54.93,54.95,100331.0,40.9052,40.9499,40.8903,40.9052,100331.0
2015-06-05 15:15:00,54.94,55.03,54.89,54.94,165447.0,40.8978,40.9648,40.8606,40.8978,165447.0
2015-06-05 15:20:00,54.93,54.99,54.92,54.96,97084.0,40.8903,40.935,40.8829,40.9127,97084.0
2015-06-05 15:25:00,54.96,54.98,54.93,54.97,86470.0,40.9127,40.9276,40.8903,40.9201,86470.0
2015-06-05 15:30:00,54.97,55.03,54.95,55.02,83135.0,40.9201,40.9648,40.9052,40.9573,83135.0
2015-06-05 15:35:00,55.01,55.02,54.91,54.96,78774.0,40.9499,40.9573,40.8755,40.9127,78774.0
2015-06-05 15:40:00,54.96,54.96,54.84,54.87,102831.0,40.9127,40.9127,40.8233,40.8457,102831.0
2015-06-05 15:45:00,54.86,54.89,54.84,54.86,110607.0,40.8382,40.8606,40.8233,40.8382,110607.0
2015-06-05 15:50:00,54.86,54.87,54.83,54.86,123044.0,40.8382,40.8457,40.8159,40.8382,123044.0
2015-06-05 15:55:00,54.86,55.01,54.86,55.01,350242.0,40.8382,40.9499,40.8382,40.9499,350242.0
2015-06-08 09:30:00,53.19,53.26,52.36,52.58,550999.0,39.5951,39.6472,38.9772,39.141,550999.0
2015-06-08 09:35:00,52.58,52.7,52.17,52.53,340733.0,39.141,39.2303,38.8358,39.1038,340733.0
2015-06-08 09:40:00,52.54,52.78,52.49,52.75,219656.0,39.1112,39.2899,39.074,39.2675,219656.0
2015-06-08 09:45:00,52.77,53.0,52.66,52.83,211683.0,39.2824,39.4536,39.2005,39.3271,211683.0
2015-06-08 09:50:00,52.84,52.88,52.65,52.88,162765.0,39.3345,39.3643,39.1931,39.3643,162765.0
2015-06-08 09:55:00,52.89,52.99,52.77,52.93,141960.0,39.3717,39.4462,39.2824,39.4015,141960.0
2015-06-08 10:00:00,52.93,53.07,52.88,53.02,121486.0,39.4015,39.5057,39.3643,39.4685,121486.0
2015-06-08 10:05:00,53.03,53.07,52.8,52.85,124824.0,39.476,39.5057,39.3047,39.342,124824.0
2015-06-08 10:10:00,52.85,52.9,52.75,52.84,94469.0,39.342,39.3792,39.2675,39.3345,94469.0
2015-06-08 10:15:00,52.85,52.85,52.61,52.7,88398.0,39.342,39.342,39.1633,39.2303,88398.0
2015-06-08 10:20:00,52.69,52.91,52.65,52.91,85994.0,39.2229,39.3866,39.1931,39.3866,85994.0
2015-06-08 10:25:00,52.9,53.11,52.9,53.05,74527.0,39.3792,39.5355,39.3792,39.4909,74527.0
2015-06-08 10:30:00,53.05,53.06,52.89,52.98,50226.0,39.4909,39.4983,39.3717,39.4387,50226.0
2015-06-08 10:35:00,52.99,53.03,52.94,53.01,45270.0,39.4462,39.476,39.409,39.4611,45270.0
2015-06-08 10:40:00,53.01,53.06,52.95,52.98,72100.0,39.4611,39.4983,39.4164,39.4387,72100.0
2015-06-08 10:45:00,53.0,53.02,52.95,53.0,78275.0,39.4536,39.4685,39.4164,39.4536,78275.0
2015-06-08 10:50:00,53.0,53.0,52.93,52.97,40593.0,39.4536,39.4536,39.4015,39.4313,40593.0
2015-06-08 10:55:00,52.98,53.0,52.83,52.91,69302.0,39.4387,39.4536,39.3271,39.3866,69302.0
2015-06-08 11:00:00,52.9,52.97,52.81,52.93,33070.0,39.3792,39.4313,39.3122,39.4015,33070.0
2015-06-08 11:05:00,52.93,52.93,52.77,52.8,61552.0,39.4015,39.4015,39.2824,39.3047,61552.0
2015-06-08 11:10:00,52.81,52.91,52.75,52.82,63088.0,39.3122,39.3866,39.2675,39.3196,63088.0
2015-06-08 11:15:00,52.82,52.82,52.72,52.76,30734.0,39.3196,39.3196,39.2452,39.275,30734.0
2015-06-08 11:20:00,52.77,52.86,52.73,52.76,47970.0,39.2824,39.3494,39.2526,39.275,47970.0
2015-06-08 11:25:00,52.76,52.78,52.66,52.66,44833.0,39.275,39.2899,39.2005,39.2005,44833.0
2015-06-08 11:30:00,52.65,52.74,52.61,52.74,47326.0,39.1931,39.2601,39.1633,39.2601,47326.0
2015-06-08 11:35:00,52.72,52.75,52.65,52.71,79796.0,39.2452,39.2675,39.1931,39.2378,79796.0
2015-06-08 11:40:00,52.71,52.72,52.63,52.7,43132.0,39.2378,39.2452,39.1782,39.2303,43132.0
2015-06-08 11:45:00,52.69,52.69,52.55,52.56,35154.0,39.2229,39.2229,39.1186,39.1261,35154.0
2015-06-08 11:50:00,52.57,52.61,52.54,52.55,56252.0,39.1335,39.1633,39.1112,39.1186,56252.0
2015-06-08 11:55:00,52.55,52.55,52.47,52.5,73739.0,39.1186,39.1186,39.0591,39.0814,73739.0
2015-06-08 12:00:00,52.5,52.51,52.45,52.5,34583.0,39.0814,39.0889,39.0442,39.0814,34583.0
2015-06-08 12:05:00,52.5,52.56,52.46,52.56,55497.0,39.0814,39.1261,39.0517,39.1261,55497.0
2015-06-08 12:10:00,52.55,52.67,52.55,52.61,37679.0,39.1186,39.208,39.1186,39.1633,37679.0
2015-06-08 12:15:00,52.59,52.62,52.56,52.56,23894.0,39.1484,39.1708,39.1261,39.1261,23894.0
2015-06-08 12:20:00,52.55,52.59,52.48,52.58,43474.0,39.1186,39.1484,39.0665,39.141,43474.0
2015-06-08 12:25:00,52.61,52.8,52.6,52.73,39483.0,39.1633,39.3047,39.1559,39.2526,39483.0
2015-06-08 12:30:00,52.74,52.77,52.66,52.71,59477.0,39.2601,39.2824,39.2005,39.2378,59477.0
2015-06-08 12:35:00,52.72,52.77,52.65,52.66,43569.0,39.2452,39.2824,39.1931,39.2005,43569.0
2015-06-08 12:40:00,52.68,52.69,52.61,52.62,23624.0,39.2154,39.2229,39.1633,39.1708,23624.0
2015-06-08 12:45:00,52.63,52.7,52.63,52.67,21590.0,39.1782,39.2303,39.1782,39.208,21590.0
2015-06-08 12:50:00,52.66,52.69,52.63,52.65,27735.0,39.2005,39.2229,39.1782,39.1931,27735.0
2015-06-08 12:55:00,52.65,52.65,52.53,52.54,18930.0,39.1931,39.1931,39.1038,39.1112,18930.0
2015-06-08 13:00:00,52.53,52.65,52.53,52.63,57139.0,39.1038,39.1931,39.1038,39.1782,57139.0
2015-06-08 13:05:00,52.62,52.7,52.57,52.68,47806.0,39.1708,39.2303,39.1335,39.2154,47806.0
2015-06-08 13:10:00,52.68,52.72,52.62,52.65,39309.0,39.2154,39.2452,39.1708,39.1931,39309.0
2015-06-08 13:15:00,52.65,52.65,52.57,52.58,37314.0,39.1931,39.1931,39.1335,39.141,37314.0
2015-06-08 13:20:00,52.58,52.58,52.51,52.53,21916.0,39.141,39.141,39.0889,39.1038,21916.0
2015-06-08 13:25:00,52.53,52.54,52.44,52.49,39782.0,39.1038,39.1112,39.0368,39.074,39782.0
2015-06-08 13:30:00,52.5,52.54,52.47,52.53,21689.0,39.0814,39.1112,39.0591,39.1038,21689.0
2015-06-08 13:35:00,52.54,52.6,52.53,52.57,15936.0,39.1112,39.1559,39.1038,39.1335,15936.0
2015-06-08 13:40:00,52.57,52.57,52.5,52.5,25259.0,39.1335,39.1335,39.0814,39.0814,25259.0
2015-06-08 13:45:00,52.5,52.52,52.46,52.48,27443.0,39.0814,39.0963,39.0517,39.0665,27443.0
2015-06-08 13:50:00,52.48,52.56,52.46,52.55,24582.0,39.0665,39.1261,39.0517,39.1186,24582.0
2015-06-08 13:55:00,52.56,52.56,52.5,52.53,27210.0,39.1261,39.1261,39.0814,39.1038,27210.0
2015-06-08 14:00:00,52.53,52.56,52.48,52.53,19903.0,39.1038,39.1261,39.0665,39.1038,19903.0
2015-06-08 14:05:00,52.53,52.54,52.45,52.48,35158.0,39.1038,39.1112,39.0442,39.0665,35158.0
2015-06-08 14:10:00,52.49,52.51,52.46,52.49,28125.0,39.074,39.0889,39.0517,39.074,28125.0
2015-06-08 14:15:00,52.5,52.5,52.48,52.49,23999.0,39.0814,39.0814,39.0665,39.074,23999.0
2015-06-08 14:20:00,52.48,52.56,52.48,52.56,55080.0,39.0665,39.1261,39.0665,39.1261,55080.0
2015-06-08 14:25:00,52.56,52.61,52.56,52.6,48550.0,39.1261,39.1633,39.1261,39.1559,48550.0
2015-06-08 14:30:00,52.6,52.62,52.52,52.6,90632.0,39.1559,39.1708,39.0963,39.1559,90632.0
2015-06-08 14:35:00,52.6,52.61,52.59,52.61,34372.0,39.1559,39.1633,39.1484,39.1633,34372.0
2015-06-08 14:40:00,52.61,52.65,52.57,52.65,63880.0,39.1633,39.1931,39.1335,39.1931,63880.0
2015-06-08 14:45:00,52.65,52.66,52.62,52.65,36189.0,39.1931,39.2005,39.1708,39.1931,36189.0
2015-06-08 14:50:00,52.65,52.65,52.61,52.62,40355.0,39.1931,39.1931,39.1633,39.1708,40355.0
2015-06-08 14:55:00,52.62,52.63,52.61,52.63,14075.0,39.1708,39.1782,39.1633,39.1782,14075.0
2015-06-08 15:00:00,52.63,52.63,52.51,52.54,54904.0,39.1782,39.1782,39.0889,39.1112,54904.0
2015-06-08 15:05:00,52.54,52.54,52.5,52.51,56730.0,39.1112,39.1112,39.0814,39.0889,56730.0
2015-06-08 15:10:00,52.51,52.51,52.48,52.51,58520.0,39.0889,39.0889,39.0665,39.0889,58520.0
2015-06-08 15:15:00,52.51,52.51,52.47,52.48,35573.0,39.0889,39.0889,39.0591,39.0665,35573.0
2015-06-08 15:20:00,52.48,52.49,52.45,52.45,86741.0,39.0665,39.074,39.0442,39.0442,86741.0
2015-06-08 15:25:00,52.46,52.46,52.39,52.4,100657.0,39.0517,39.0517,38.9995,39.007,100657.0
2015-06-08 15:30:00,52.4,52.43,52.38,52.4,77677.0,39.007,39.0293,38.9921,39.007,77677.0
2015-06-08 15:35:00,52.4,52.42,52.39,52.41,57866.0,39.007,39.0219,38.9995,39.0144,57866.0
2015-06-08 15:40:00,52.41,52.41,52.36,52.37,114448.0,39.0144,39.0144,38.9772,38.9847,114448.0
2015-06-08 15:45:00,52.37,52.37,52.29,52.3,179089.0,38.9847,38.9847,38.9251,38.9325,179089.0
2015-06-08 15:50:00,52.3,52.31,52.27,52.27,165509.0,38.9325,38.94,38.9102,38.9102,165509.0
2015-06-08 15:55:00,52.28,52.28,52.14,52.21,429529.0,38.9177,38.9177,38.8134,38.8655,429529.0
2015-06-09 09:30:00,51.92,52.28,51.75,52.17,234970.0,38.6497,38.9177,38.5231,38.8358,234970.0
2015-06-09 09:35:00,52.15,52.51,52.11,52.41,115483.0,38.8209,39.0889,38.7911,39.0144,115483.0
2015-06-09 09:40:00,52.41,52.54,52.12,52.21,111986.0,39.0144,39.1112,38.7986,38.8655,111986.0
2015-06-09 09:45:00,52.21,52.35,52.18,52.23,61575.0,38.8655,38.9698,38.8432,38.8804,61575.0
2015-06-09 09:50:00,52.22,52.35,52.22,52.34,56163.0,38.873,38.9698,38.873,38.9623,56163.0
2015-06-09 09:55:00,52.34,52.35,52.16,52.18,58053.0,38.9623,38.9698,38.8283,38.8432,58053.0
2015-06-09 10:00:00,52.17,52.17,52.0,52.14,65507.0,38.8358,38.8358,38.7092,38.8134,65507.0
2015-06-09 10:05:00,52.14,52.16,51.99,52.07,69872.0,38.8134,38.8283,38.7018,38.7613,69872.0
2015-06-09 10:10:00,52.07,52.15,51.91,51.92,98961.0,38.7613,38.8209,38.6422,38.6497,98961.0
2015-06-09 10:15:00,51.93,52.01,51.92,51.95,46348.0,38.6571,38.7167,38.6497,38.672,46348.0
2015-06-09 10:20:00,51.95,51.96,51.91,51.93,49682.0,38.672,38.6794,38.6422,38.6571,49682.0
2015-06-09 10:25:00,51.94,51.98,51.92,51.97,52731.0,38.6646,38.6943,38.6497,38.6869,52731.0
2015-06-09 10:30:00,51.97,52.11,51.94,52.11,54335.0,38.6869,38.7911,38.6646,38.7911,54335.0
2015-06-09 10:35:00,52.12,52.16,52.06,52.15,38450.0,38.7986,38.8283,38.7539,38.8209,38450.0
2015-06-09 10:40:00,52.14,52.3,52.13,52.28,128509.0,38.8134,38.9325,38.806,38.9177,128509.0
2015-06-09 10:45:00,52.28,52.3,52.23,52.28,74447.0,38.9177,38.9325,38.8804,38.9177,74447.0
2015-06-09 10:50:00,52.28,52.34,52.26,52.29,35218.0,38.9177,38.9623,38.9028,38.9251,35218.0
2015-06-09 10:55:00,52.31,52.31,52.18,52.21,63964.0,38.94,38.94,38.8432,38.8655,63964.0
2015-06-09 11:00:00,52.21,52.25,52.17,52.2,46378.0,38.8655,38.8953,38.8358,38.8581,46378.0
2015-06-09 11:05:00,52.2,52.21,52.12,52.19,37444.0,38.8581,38.8655,38.7986,38.8507,37444.0
2015-06-09 11:10:00,52.18,52.21,52.12,52.15,32351.0,38.8432,38.8655,38.7986,38.8209,32351.0
2015-06-09 11:15:00,52.16,52.19,52.07,52.13,27410.0,38.8283,38.8507,38.7613,38.806,27410.0
2015-06-09 11:20:00,52.13,52.19,52.08,52.16,43593.0,38.806,38.8507,38.7688,38.8283,43593.0
2015-06-09 11:25:00,52.16,52.21,52.11,52.2,69981.0,38.8283,38.8655,38.7911,38.8581,69981.0
2015-06-09 11:30:00,52.2,52.26,52.19,52.19,105334.0,38.8581,38.9028,38.8507,38.8507,105334.0
2015-06-09 11:35:00,52.2,52.26,52.19,52.24,51047.0,38.8581,38.9028,38.8507,38.8879,51047.0
2015-06-09 11:40:00,52.24,52.27,52.17,52.18,162722.0,38.8879,38.9102,38.8358,38.8432,162722.0
2015-06-09 11:45:00,52.17,52.21,52.13,52.13,41510.0,38.8358,38.8655,38.806,38.806,41510.0
2015-06-09 11:50:00,52.14,52.16,52.11,52.11,22242.0,38.8134,38.8283,38.7911,38.7911,22242.0
2015-06-09 11:55:00,52.11,52.12,52.05,52.1,38016.0,38.7911,38.7986,38.7464,38.7837,38016.0
2015-06-09 12:00:00,52.1,52.15,52.08,52.12,36121.0,38.7837,38.8209,38.7688,38.7986,36121.0
2015-06-09 12:05:00,52.14,52.22,52.12,52.16,32376.0,38.8134,38.873,38.7986,38.8283,32376.0
2015-06-09 12:10:00,52.15,52.21,52.12,52.15,66227.0,38.8209,38.8655,38.7986,38.8209,66227.0
2015-06-09 12:15:00,52.15,52.16,52.06,52.1,24447.0,38.8209,38.8283,38.7539,38.7837,24447.0
2015-06-09 12:20:00,52.1,52.16,52.09,52.11,26548.0,38.7837,38.8283,38.7762,38.7911,26548.0
2015-06-09 12:25:00,52.1,52.12,52.08,52.11,17809.0,38.7837,38.7986,38.7688,38.7911,17809.0
2015-06-09 12:30:00,52.11,52.17,52.1,52.17,21320.0,38.7911,38.8358,38.7837,38.8358,21320.0
2015-06-09 12:35:00,52.18,52.2,52.16,52.19,12091.0,38.8432,38.8581,38.8283,38.8507,12091.0
2015-06-09 12:40:00,52.19,52.19,52.09,52.09,18244.0,38.8507,38.8507,38.7762,38.7762,18244.0
2015-06-09 12:45:00,52.08,52.08,52.0,52.05,36860.0,38.7688,38.7688,38.7092,38.7464,36860.0
2015-06-09 12:50:00,52.06,52.12,52.03,52.11,27224.0,38.7539,38.7986,38.7316,38.7911,27224.0
2015-06-09 12:55:00,52.1,52.18,52.1,52.15,17194.0,38.7837,38.8432,38.7837,38.8209,17194.0
2015-06-09 13:00:00,52.16,52.18,52.1,52.14,42795.0,38.8283,38.8432,38.7837,38.8134,42795.0
2015-06-09 13:05:00,52.15,52.17,52.13,52.13,30287.0,38.8209,38.8358,38.806,38.806,30287.0
2015-06-09 13:10:00,52.13,52.14,52.09,52.12,21761.0,38.806,38.8134,38.7762,38.7986,21761.0
2015-06-09 13:15:00,52.11,52.19,52.11,52.18,14600.0,38.7911,38.8507,38.7911,38.8432,14600.0
2015-06-09 13:20:00,52.18,52.2,52.12,52.14,18514.0,38.8432,38.8581,38.7986,38.8134,18514.0
2015-06-09 13:25:00,52.13,52.22,52.12,52.2,22945.0,38.806,38.873,38.7986,38.8581,22945.0
2015-06-09 13:30:00,52.2,52.26,52.18,52.25,19103.0,38.8581,38.9028,38.8432,38.8953,19103.0
2015-06-09 13:35:00,52.25,52.25,52.17,52.17,39370.0,38.8953,38.8953,38.8358,38.8358,39370.0
2015-06-09 13:40:00,52.18,52.18,52.07,52.07,30045.0,38.8432,38.8432,38.7613,38.7613,30045.0
2015-06-09 13:45:00,52.06,52.15,52.05,52.14,17717.0,38.7539,38.8209,38.7464,38.8134,17717.0
2015-06-09 13:50:00,52.14,52.15,52.09,52.09,17884.0,38.8134,38.8209,38.7762,38.7762,17884.0
2015-06-09 13:55:00,52.09,52.12,52.08,52.1,16950.0,38.7762,38.7986,38.7688,38.7837,16950.0
2015-06-09 14:00:00,52.11,52.14,52.11,52.12,18127.0,38.7911,38.8134,38.7911,38.7986,18127.0
2015-06-09 14:05:00,52.12,52.13,52.1,52.1,18387.0,38.7986,38.806,38.7837,38.7837,18387.0
2015-06-09 14:10:00,52.1,52.11,52.06,52.11,14650.0,38.7837,38.7911,38.7539,38.7911,14650.0
2015-06-09 14:15:00,52.11,52.11,52.06,52.08,20517.0,38.7911,38.7911,38.7539,38.7688,20517.0
2015-06-09 14:20:00,52.07,52.13,52.07,52.13,22869.0,38.7613,38.806,38.7613,38.806,22869.0
2015-06-09 14:25:00,52.13,52.16,52.12,52.14,17515.0,38.806,38.8283,38.7986,38.8134,17515.0
2015-06-09 14:30:00,52.14,52.21,52.14,52.18,22255.0,38.8134,38.8655,38.8134,38.8432,22255.0
2015-06-09 14:35:00,52.18,52.19,52.12,52.18,33202.0,38.8432,38.8507,38.7986,38.8432,33202.0
2015-06-09 14:40:00,52.19,52.21,52.18,52.19,21142.0,38.8507,38.8655,38.8432,38.8507,21142.0
2015-06-09 14:45:00,52.2,52.22,52.18,52.18,19749.0,38.8581,38.873,38.8432,38.8432,19749.0
2015-06-09 14:50:00,52.17,52.18,52.06,52.07,35440.0,38.8358,38.8432,38.7539,38.7613,35440.0
2015-06-09 14:55:00,52.07,52.14,52.06,52.12,20621.0,38.7613,38.8134,38.7539,38.7986,20621.0
2015-06-09 15:00:00,52.12,52.15,52.03,52.04,71104.0,38.7986,38.8209,38.7316,38.739,71104.0
2015-06-09 15:05:00,52.05,52.06,51.83,51.93,388329.0,38.7464,38.7539,38.5827,38.6571,388329.0
2015-06-09 15:10:00,51.92,51.92,51.64,51.67,217242.0,38.6497,38.6497,38.4412,38.4636,217242.0
2015-06-09 15:15:00,51.68,51.86,51.67,51.77,127060.0,38.471,38.605,38.4636,38.538,127060.0
2015-06-09 15:20:00,51.77,51.78,51.68,51.76,105303.0,38.538,38.5455,38.471,38.5306,105303.0
2015-06-09 15:25:00,51.76,51.82,51.7,51.82,76459.0,38.5306,38.5752,38.4859,38.5752,76459.0
2015-06-09 15:30:00,51.81,51.82,51.79,51.81,67385.0,38.5678,38.5752,38.5529,38.5678,67385.0
2015-06-09 15:35:00,51.8,51.84,51.77,51.84,136131.0,38.5603,38.5901,38.538,38.5901,136131.0
2015-06-09 15:40:00,51.84,51.91,51.83,51.9,95542.0,38.5901,38.6422,38.5827,38.6348,95542.0
2015-06-09 15:45:00,51.9,51.95,51.85,51.94,101111.0,38.6348,38.672,38.5976,38.6646,101111.0
2015-06-09 15:50:00,51.94,51.96,51.88,51.96,142248.0,38.6646,38.6794,38.6199,38.6794,142248.0
2015-06-09 15:55:00,51.96,52.0,51.92,51.93,213324.0,38.6794,38.7092,38.6497,38.6571,213324.0
2015-06-10 09:30:00,52.35,52.41,51.89,52.03,111536.0,38.9698,39.0144,38.6273,38.7316,111536.0
2015-06-10 09:35:00,52.04,52.13,51.75,51.78,72392.0,38.739,38.806,38.5231,38.5455,72392.0
2015-06-10 09:40:00,51.79,52.02,51.76,52.02,55394.0,38.5529,38.7241,38.5306,38.7241,55394.0
2015-06-10 09:45:00,52.03,52.16,52.03,52.11,33371.0,38.7316,38.8283,38.7316,38.7911,33371.0
2015-06-10 09:50:00,52.13,52.23,52.1,52.11,27284.0,38.806,38.8804,38.7837,38.7911,27284.0
2015-06-10 09:55:00,52.13,52.27,52.13,52.21,45310.0,38.806,38.9102,38.806,38.8655,45310.0
2015-06-10 10:00:00,52.21,52.39,52.21,52.37,39458.0,38.8655,38.9995,38.8655,38.9847,39458.0
2015-06-10 10:05:00,52.38,52.45,52.29,52.34,63378.0,38.9921,39.0442,38.9251,38.9623,63378.0
2015-06-10 10:10:00,52.35,52.38,52.2,52.38,44289.0,38.9698,38.9921,38.8581,38.9921,44289.0
2015-06-10 10:15:00,52.38,52.42,52.32,52.32,23420.0,38.9921,39.0219,38.9474,38.9474,23420.0
2015-06-10 10:20:00,52.29,52.33,52.21,52.22,26126.0,38.9251,38.9549,38.8655,38.873,26126.0
2015-06-10 10:25:00,52.21,52.29,52.15,52.27,20323.0,38.8655,38.9251,38.8209,38.9102,20323.0
2015-06-10 10:30:00,52.28,52.31,52.16,52.21,40152.0,38.9177,38.94,38.8283,38.8655,40152.0
2015-06-10 10:35:00,52.21,52.33,52.21,52.24,32646.0,38.8655,38.9549,38.8655,38.8879,32646.0
2015-06-10 10:40:00,52.24,52.33,52.21,52.33,23059.0,38.8879,38.9549,38.8655,38.9549,23059.0
2015-06-10 10:45:00,52.33,52.33,52.18,52.19,32408.0,38.9549,38.9549,38.8432,38.8507,32408.0
2015-06-10 10:50:00,52.19,52.23,52.1,52.17,30783.0,38.8507,38.8804,38.7837,38.8358,30783.0
2015-06-10 10:55:00,52.17,52.22,52.13,52.13,36759.0,38.8358,38.873,38.806,38.806,36759.0
2015-06-10 11:00:00,52.13,52.19,52.1,52.1,30619.0,38.806,38.8507,38.7837,38.7837,30619.0
2015-06-10 11:05:00,52.1,52.13,52.04,52.04,51903.0,38.7837,38.806,38.739,38.739,51903.0
2015-06-10 11:10:00,52.07,52.18,52.0,52.09,111269.0,38.7613,38.8432,38.7092,38.7762,111269.0
2015-06-10 11:15:00,52.1,52.13,52.09,52.09,65191.0,38.7837,38.806,38.7762,38.7762,65191.0
2015-06-10 11:20:00,52.09,52.1,51.96,52.02,69959.0,38.7762,38.7837,38.6794,38.7241,69959.0
2015-06-10 11:25:00,52.01,52.04,51.94,51.95,56422.0,38.7167,38.739,38.6646,38.672,56422.0
2015-06-10 11:30:00,51.96,52.03,51.9,51.92,51456.0,38.6794,38.7316,38.6348,38.6497,51456.0
2015-06-10 11:35:00,51.93,52.01,51.93,52.0,40113.0,38.6571,38.7167,38.6571,38.7092,40113.0
2015-06-10 11:40:00,52.0,52.03,51.95,51.98,49497.0,38.7092,38.7316,38.672,38.6943,49497.0
2015-06-10 11:45:00,51.98,52.16,51.96,52.11,39805.0,38.6943,38.8283,38.6794,38.7911,39805.0
2015-06-10 11:50:00,52.1,52.19,52.1,52.18,20948.0,38.7837,38.8507,38.7837,38.8432,20948.0
2015-06-10 11:55:00,52.18,52.19,52.13,52.16,23299.0,38.8432,38.8507,38.806,38.8283,23299.0
2015-06-10 12:00:00,52.16,52.19,52.11,52.15,34385.0,38.8283,38.8507,38.7911,38.8209,34385.0
2015-06-10 12:05:00,52.14,52.23,52.11,52.14,26599.0,38.8134,38.8804,38.7911,38.8134,26599.0
2015-06-10 12:10:00,52.14,52.24,52.14,52.23,20677.0,38.8134,38.8879,38.8134,38.8804,20677.0
2015-06-10 12:15:00,52.23,52.29,52.22,52.27,15027.0,38.8804,38.9251,38.873,38.9102,15027.0
2015-06-10 12:20:00,52.27,52.29,52.27,52.28,13046.0,38.9102,38.9251,38.9102,38.9177,13046.0
2015-06-10 12:25:00,52.29,52.3,52.25,52.29,30113.0,38.9251,38.9325,38.8953,38.9251,30113.0
2015-06-10 12:30:00,52.29,52.29,52.21,52.21,34810.0,38.9251,38.9251,38.8655,38.8655,34810.0
2015-06-10 12:35:00,52.22,52.22,52.13,52.14,17738.0,38.873,38.873,38.806,38.8134,17738.0
2015-06-10 12:40:00,52.16,52.17,52.14,52.15,10560.0,38.8283,38.8358,38.8134,38.8209,10560.0
2015-06-10 12:45:00,52.15,52.17,52.13,52.16,12964.0,38.8209,38.8358,38.806,38.8283,12964.0
2015-06-10 12:50:00,52.17,52.19,52.16,52.18,10494.0,38.8358,38.8507,38.8283,38.8432,10494.0
2015-06-10 12:55:00,52.18,52.19,52.16,52.17,17903.0,38.8432,38.8507,38.8283,38.8358,17903.0
2015-06-10 13:00:00,52.17,52.17,52.07,52.08,23511.0,38.8358,38.8358,38.7613,38.7688,23511.0
2015-06-10 13:05:00,52.09,52.13,52.08,52.08,17789.0,38.7762,38.806,38.7688,38.7688,17789.0
2015-06-10 13:10:00,52.1,52.12,52.08,52.1,13558.0,38.7837,38.7986,38.7688,38.7837,13558.0
2015-06-10 13:15:00,52.1,52.13,52.08,52.08,11875.0,38.7837,38.806,38.7688,38.7688,11875.0
2015-06-10 13:20:00,52.08,52.1,52.05,52.08,15372.0,38.7688,38.7837,38.7464,38.7688,15372.0
2015-06-10 13:25:00,52.09,52.11,52.07,52.1,16863.0,38.7762,38.7911,38.7613,38.7837,16863.0
2015-06-10 13:30:00,52.09,52.15,52.09,52.14,31565.0,38.7762,38.8209,38.7762,38.8134,31565.0
2015-06-10 13:35:00,52.14,52.14,52.09,52.14,339012.0,38.8134,38.8134,38.7762,38.8134,339012.0
2015-06-10 13:40:00,52.14,52.14,52.1,52.14,15985.0,38.8134,38.8134,38.7837,38.8134,15985.0
2015-06-10 13:45:00,52.14,52.14,52.07,52.1,48967.0,38.8134,38.8134,38.7613,38.7837,48967.0
2015-06-10 13:50:00,52.1,52.14,52.1,52.13,13026.0,38.7837,38.8134,38.7837,38.806,13026.0
2015-06-10 13:55:00,52.14,52.14,52.09,52.09,54692.0,38.8134,38.8134,38.7762,38.7762,54692.0
2015-06-10 14:00:00,52.09,52.21,52.08,52.21,25017.0,38.7762,38.8655,38.7688,38.8655,25017.0
2015-06-10 14:05:00,52.21,52.23,52.17,52.19,23350.0,38.8655,38.8804,38.8358,38.8507,23350.0
2015-06-10 14:10:00,52.19,52.19,52.14,52.18,11048.0,38.8507,38.8507,38.8134,38.8432,11048.0
2015-06-10 14:15:00,52.17,52.18,52.15,52.16,19268.0,38.8358,38.8432,38.8209,38.8283,19268.0
2015-06-10 14:20:00,52.17,52.18,52.13,52.15,21687.0,38.8358,38.8432,38.806,38.8209,21687.0
2015-06-10 14:25:00,52.15,52.19,52.14,52.18,14554.0,38.8209,38.8507,38.8134,38.8432,14554.0
2015-06-10 14:30:00,52.19,52.21,52.18,52.18,15774.0,38.8507,38.8655,38.8432,38.8432,15774.0
2015-06-10 14:35:00,52.18,52.2,52.17,52.18,12723.0,38.8432,38.8581,38.8358,38.8432,12723.0
2015-06-10 14:40:00,52.17,52.21,52.16,52.21,16894.0,38.8358,38.8655,38.8283,38.8655,16894.0
2015-06-10 14:45:00,52.22,52.22,52.17,52.18,18381.0,38.873,38.873,38.8358,38.8432,18381.0
2015-06-10 14:50:00,52.18,52.19,52.16,52.18,32314.0,38.8432,38.8507,38.8283,38.8432,32314.0
2015-06-10 14:55:00,52.18,52.18,52.16,52.17,17024.0,38.8432,38.8432,38.8283,38.8358,17024.0
2015-06-10 15:00:00,52.17,52.21,52.16,52.19,69364.0,38.8358,38.8655,38.8283,38.8507,69364.0
2015-06-10 15:05:00,52.19,52.27,52.18,52.27,42372.0,38.8507,38.9102,38.8432,38.9102,42372.0
2015-06-10 15:10:00,52.28,52.28,52.22,52.23,30427.0,38.9177,38.9177,38.873,38.8804,30427.0
2015-06-10 15:15:00,52.23,52.24,52.21,52.22,31637.0,38.8804,38.8879,38.8655,38.873,31637.0
2015-06-10 15:20:00,52.22,52.22,52.19,52.2,26652.0,38.873,38.873,38.8507,38.8581,26652.0
2015-06-10 15:25:00,52.2,52.23,52.19,52.21,22524.0,38.8581,38.8804,38.8507,38.8655,22524.0
2015-06-10 15:30:00,52.21,52.22,52.18,52.21,48278.0,38.8655,38.873,38.8432,38.8655,48278.0
2015-06-10 15:35:00,52.21,52.21,52.18,52.18,26053.0,38.8655,38.8655,38.8432,38.8432,26053.0
2015-06-10 15:40:00,52.18,52.2,52.17,52.19,80328.0,38.8432,38.8581,38.8358,38.8507,80328.0
2015-06-10 15:45:00,52.2,52.22,52.18,52.18,62656.0,38.8581,38.873,38.8432,38.8432,62656.0
2015-06-10 15:50:00,52.18,52.22,52.17,52.19,66925.0,38.8432,38.873,38.8358,38.8507,66925.0
2015-06-10 15:55:00,52.2,52.25,52.19,52.22,162624.0,38.8581,38.8953,38.8507,38.873,162624.0
2015-06-11 09:30:00,52.33,52.55,52.24,52.33,69806.0,38.9549,39.1186,38.8879,38.9549,69806.0
2015-06-11 09:35:00,52.32,52.4,52.22,52.35,28128.0,38.9474,39.007,38.873,38.9698,28128.0
2015-06-11 09:40:00,52.32,52.36,52.2,52.27,25514.0,38.9474,38.9772,38.8581,38.9102,25514.0
2015-06-11 09:45:00,52.28,52.3,52.11,52.18,51431.0,38.9177,38.9325,38.7911,38.8432,51431.0
2015-06-11 09:50:00,52.21,52.27,52.15,52.15,18123.0,38.8655,38.9102,38.8209,38.8209,18123.0
2015-06-11 09:55:00,52.15,52.16,52.04,52.1,28636.0,38.8209,38.8283,38.739,38.7837,28636.0
2015-06-11 10:00:00,52.12,52.18,52.08,52.12,17529.0,38.7986,38.8432,38.7688,38.7986,17529.0
2015-06-11 10:05:00,52.13,52.2,52.09,52.16,36705.0,38.806,38.8581,38.7762,38.8283,36705.0
2015-06-11 10:10:00,52.13,52.22,52.12,52.15,22939.0,38.806,38.873,38.7986,38.8209,22939.0
2015-06-11 10:15:00,52.15,52.17,52.07,52.1,24273.0,38.8209,38.8358,38.7613,38.7837,24273.0
2015-06-11 10:20:00,52.1,52.11,52.01,52.06,56284.0,38.7837,38.7911,38.7167,38.7539,56284.0
2015-06-11 10:25:00,52.08,52.08,51.95,51.97,68469.0,38.7688,38.7688,38.672,38.6869,68469.0
2015-06-11 10:30:00,51.97,51.97,51.8,51.92,78751.0,38.6869,38.6869,38.5603,38.6497,78751.0
2015-06-11 10:35:00,51.92,51.93,51.76,51.91,60276.0,38.6497,38.6571,38.5306,38.6422,60276.0
2015-06-11 10:40:00,51.91,51.97,51.9,51.94,40304.0,38.6422,38.6869,38.6348,38.6646,40304.0
2015-06-11 10:45:00,51.94,51.98,51.88,51.93,35946.0,38.6646,38.6943,38.6199,38.6571,35946.0
2015-06-11 10:50:00,51.92,51.97,51.89,51.9,27445.0,38.6497,38.6869,38.6273,38.6348,27445.0
2015-06-11 10:55:00,51.9,51.93,51.84,51.87,29792.0,38.6348,38.6571,38.5901,38.6124,29792.0
2015-06-11 11:00:00,51.87,51.93,51.86,51.86,17500.0,38.6124,38.6571,38.605,38.605,17500.0
2015-06-11 11:05:00,51.86,51.96,51.83,51.96,25467.0,38.605,38.6794,38.5827,38.6794,25467.0
2015-06-11 11:10:00,51.95,51.97,51.92,51.93,17365.0,38.672,38.6869,38.6497,38.6571,17365.0
2015-06-11 11:15:00,51.93,51.95,51.92,51.93,44498.0,38.6571,38.672,38.6497,38.6571,44498.0
2015-06-11 11:20:00,51.93,51.96,51.91,51.96,64232.0,38.6571,38.6794,38.6422,38.6794,64232.0
2015-06-11 11:25:00,51.95,52.05,51.93,52.05,44236.0,38.672,38.7464,38.6571,38.7464,44236.0
2015-06-11 11:30:00,52.06,52.2,52.05,52.18,45753.0,38.7539,38.8581,38.7464,38.8432,45753.0
2015-06-11 11:35:00,52.19,52.19,52.12,52.12,22118.0,38.8507,38.8507,38.7986,38.7986,22118.0
2015-06-11 11:40:00,52.13,52.27,52.12,52.23,40252.0,38.806,38.9102,38.7986,38.8804,40252.0
2015-06-11 11:45:00,52.22,52.24,52.18,52.23,14641.0,38.873,38.8879,38.8432,38.8804,14641.0
2015-06-11 11:50:00,52.22,52.23,52.15,52.15,12400.0,38.873,38.8804,38.8209,38.8209,12400.0
2015-06-11 11:55:00,52.15,52.21,52.15,52.18,13348.0,38.8209,38.8655,38.8209,38.8432,13348.0
2015-06-11 12:00:00,52.17,52.25,52.16,52.25,24582.0,38.8358,38.8953,38.8283,38.8953,24582.0
2015-06-11 12:05:00,52.25,52.25,52.19,52.24,10261.0,38.8953,38.8953,38.8507,38.8879,10261.0
2015-06-11 12:10:00,52.22,52.23,52.18,52.19,10673.0,38.873,38.8804,38.8432,38.8507,10673.0
2015-06-11 12:15:00,52.19,52.25,52.18,52.24,12200.0,38.8507,38.8953,38.8432,38.8879,12200.0
2015-06-11 12:20:00,52.25,52.35,52.25,52.28,29210.0,38.8953,38.9698,38.8953,38.9177,29210.0
2015-06-11 12:25:00,52.27,52.32,52.26,52.27,11188.0,38.9102,38.9474,38.9028,38.9102,11188.0
2015-06-11 12:30:00,52.26,52.37,52.26,52.37,13732.0,38.9028,38.9847,38.9028,38.9847,13732.0
2015-06-11 12:35:00,52.36,52.4,52.34,52.39,18293.0,38.9772,39.007,38.9623,38.9995,18293.0
2015-06-11 12:40:00,52.4,52.49,52.38,52.48,41913.0,39.007,39.074,38.9921,39.0665,41913.0
2015-06-11 12:45:00,52.48,52.49,52.46,52.48,17413.0,39.0665,39.074,39.0517,39.0665,17413.0
2015-06-11 12:50:00,52.48,52.48,52.46,52.47,15079.0,39.0665,39.0665,39.0517,39.0591,15079.0
2015-06-11 12:55:00,52.46,52.57,52.45,52.57,44514.0,39.0517,39.1335,39.0442,39.1335,44514.0
2015-06-11 13:00:00,52.58,52.62,52.53,52.58,54834.0,39.141,39.1708,39.1038,39.141,54834.0
2015-06-11 13:05:00,52.57,52.62,52.54,52.59,33185.0,39.1335,39.1708,39.1112,39.1484,33185.0
2015-06-11 13:10:00,52.59,52.71,52.58,52.67,47207.0,39.1484,39.2378,39.141,39.208,47207.0
2015-06-11 13:15:00,52.67,52.7,52.64,52.69,22075.0,39.208,39.2303,39.1856,39.2229,22075.0
2015-06-11 13:20:00,52.69,52.74,52.69,52.74,16879.0,39.2229,39.2601,39.2229,39.2601,16879.0
2015-06-11 13:25:00,52.73,52.75,52.71,52.74,16882.0,39.2526,39.2675,39.2378,39.2601,16882.0
2015-06-11 13:30:00,52.74,52.74,52.67,52.72,42291.0,39.2601,39.2601,39.208,39.2452,42291.0
2015-06-11 13:35:00,52.72,52.74,52.69,52.7,20640.0,39.2452,39.2601,39.2229,39.2303,20640.0
2015-06-11 13:40:00,52.7,52.77,52.7,52.77,29749.0,39.2303,39.2824,39.2303,39.2824,29749.0
2015-06-11 13:45:00,52.77,52.82,52.74,52.81,38710.0,39.2824,39.3196,39.2601,39.3122,38710.0
2015-06-11 13:50:00,52.8,52.91,52.76,52.83,70510.0,39.3047,39.3866,39.275,39.3271,70510.0
2015-06-11 13:55:00,52.84,52.96,52.82,52.93,28206.0,39.3345,39.4239,39.3196,39.4015,28206.0
2015-06-11 14:00:00,52.93,52.97,52.88,52.89,74744.0,39.4015,39.4313,39.3643,39.3717,74744.0
2015-06-11 14:05:00,52.88,53.01,52.88,53.0,103451.0,39.3643,39.4611,39.3643,39.4536,103451.0
2015-06-11 14:10:00,53.0,53.04,53.0,53.01,39957.0,39.4536,39.4834,39.4536,39.4611,39957.0
2015-06-11 14:15:00,53.01,53.03,53.0,53.0,29170.0,39.4611,39.476,39.4536,39.4536,29170.0
2015-06-11 14:20:00,53.01,53.03,52.99,53.0,60279.0,39.4611,39.476,39.4462,39.4536,60279.0
2015-06-11 14:25:00,53.0,53.12,53.0,53.09,75868.0,39.4536,39.543,39.4536,39.5206,75868.0
2015-06-11 14:30:00,53.09,53.09,53.03,53.05,36662.0,39.5206,39.5206,39.476,39.4909,36662.0
2015-06-11 14:35:00,53.04,53.08,53.01,53.08,23535.0,39.4834,39.5132,39.4611,39.5132,23535.0
2015-06-11 14:40:00,53.08,53.13,53.02,53.1,41354.0,39.5132,39.5504,39.4685,39.5281,41354.0
2015-06-11 14:45:00,53.09,53.16,53.09,53.13,62145.0,39.5206,39.5727,39.5206,39.5504,62145.0
2015-06-11 14:50:00,53.12,53.2,53.12,53.17,62766.0,39.543,39.6025,39.543,39.5802,62766.0
2015-06-11 14:55:00,53.18,53.22,53.16,53.22,41538.0,39.5876,39.6174,39.5727,39.6174,41538.0
2015-06-11 15:00:00,53.21,53.31,53.16,53.28,124057.0,39.61,39.6844,39.5727,39.6621,124057.0
2015-06-11 15:05:00,53.28,53.3,53.24,53.28,75297.0,39.6621,39.677,39.6323,39.6621,75297.0
2015-06-11 15:10:00,53.28,53.3,53.25,53.26,54559.0,39.6621,39.677,39.6397,39.6472,54559.0
2015-06-11 15:15:00,53.26,53.3,53.24,53.29,53624.0,39.6472,39.677,39.6323,39.6695,53624.0
2015-06-11 15:20:00,53.28,53.37,53.28,53.34,91927.0,39.6621,39.7291,39.6621,39.7067,91927.0
2015-06-11 15:25:00,53.34,53.35,53.28,53.31,68869.0,39.7067,39.7142,39.6621,39.6844,68869.0
2015-06-11 15:30:00,53.3,53.37,53.29,53.34,109803.0,39.677,39.7291,39.6695,39.7067,109803.0
2015-06-11 15:35:00,53.34,53.41,53.28,53.3,162613.0,39.7067,39.7588,39.6621,39.677,162613.0
2015-06-11 15:40:00,53.3,53.36,53.29,53.36,138413.0,39.677,39.7216,39.6695,39.7216,138413.0
2015-06-11 15:45:00,53.35,53.35,53.29,53.31,113031.0,39.7142,39.7142,39.6695,39.6844,113031.0
2015-06-11 15:50:00,53.3,53.33,53.25,53.27,154365.0,39.677,39.6993,39.6397,39.6546,154365.0
2015-06-11 15:55:00,53.27,53.32,53.23,53.32,240966.0,39.6546,39.6918,39.6248,39.6918,240966.0
2015-06-12 09:30:00,52.89,52.95,52.5,52.82,105811.0,39.3717,39.4164,39.0814,39.3196,105811.0
2015-06-12 09:35:00,52.85,52.85,52.55,52.67,64684.0,39.342,39.342,39.1186,39.208,64684.0
2015-06-12 09:40:00,52.61,52.68,52.48,52.61,44783.0,39.1633,39.2154,39.0665,39.1633,44783.0
2015-06-12 09:45:00,52.61,52.75,52.54,52.68,42742.0,39.1633,39.2675,39.1112,39.2154,42742.0
2015-06-12 09:50:00,52.68,52.75,52.64,52.7,35683.0,39.2154,39.2675,39.1856,39.2303,35683.0
2015-06-12 09:55:00,52.68,52.8,52.67,52.7,30407.0,39.2154,39.3047,39.208,39.2303,30407.0
2015-06-12 10:00:00,52.7,52.84,52.69,52.81,58411.0,39.2303,39.3345,39.2229,39.3122,58411.0
2015-06-12 10:05:00,52.77,52.78,52.66,52.72,73607.0,39.2824,39.2899,39.2005,39.2452,73607.0
2015-06-12 10:10:00,52.71,52.76,52.51,52.56,86297.0,39.2378,39.275,39.0889,39.1261,86297.0
2015-06-12 10:15:00,52.54,52.55,52.39,52.4,106082.0,39.1112,39.1186,38.9995,39.007,106082.0
2015-06-12 10:20:00,52.39,52.46,52.33,52.34,88808.0,38.9995,39.0517,38.9549,38.9623,88808.0
2015-06-12 10:25:00,52.33,52.33,52.15,52.25,131286.0,38.9549,38.9549,38.8209,38.8953,131286.0
2015-06-12 10:30:00,52.25,52.26,52.08,52.09,82829.0,38.8953,38.9028,38.7688,38.7762,82829.0
2015-06-12 10:35:00,52.09,52.19,52.01,52.19,51607.0,38.7762,38.8507,38.7167,38.8507,51607.0
2015-06-12 10:40:00,52.19,52.25,52.1,52.25,21882.0,38.8507,38.8953,38.7837,38.8953,21882.0
2015-06-12 10:45:00,52.24,52.25,52.14,52.23,29441.0,38.8879,38.8953,38.8134,38.8804,29441.0
2015-06-12 10:50:00,52.23,52.27,52.2,52.24,43518.0,38.8804,38.9102,38.8581,38.8879,43518.0
2015-06-12 10:55:00,52.23,52.26,52.12,52.15,42348.0,38.8804,38.9028,38.7986,38.8209,42348.0
2015-06-12 11:00:00,52.15,52.2,52.1,52.19,29607.0,38.8209,38.8581,38.7837,38.8507,29607.0
2015-06-12 11:05:00,52.19,52.36,52.19,52.3,59344.0,38.8507,38.9772,38.8507,38.9325,59344.0
2015-06-12 11:10:00,52.3,52.36,52.27,52.35,63128.0,38.9325,38.9772,38.9102,38.9698,63128.0
2015-06-12 11:15:00,52.36,52.45,52.29,52.29,42977.0,38.9772,39.0442,38.9251,38.9251,42977.0
2015-06-12 11:20:00,52.3,52.33,52.23,52.29,28590.0,38.9325,38.9549,38.8804,38.9251,28590.0
2015-06-12 11:25:00,52.3,52.42,52.3,52.4,38028.0,38.9325,39.0219,38.9325,39.007,38028.0
2015-06-12 11:30:00,52.39,52.46,52.29,52.32,24976.0,38.9995,39.0517,38.9251,38.9474,24976.0
2015-06-12 11:35:00,52.32,52.33,52.2,52.28,35788.0,38.9474,38.9549,38.8581,38.9177,35788.0
2015-06-12 11:40:00,52.26,52.26,52.16,52.19,28789.0,38.9028,38.9028,38.8283,38.8507,28789.0
2015-06-12 11:45:00,52.2,52.23,52.19,52.23,20791.0,38.8581,38.8804,38.8507,38.8804,20791.0
2015-06-12 11:50:00,52.23,52.32,52.21,52.32,24905.0,38.8804,38.9474,38.8655,38.9474,24905.0
2015-06-12 11:55:00,52.32,52.32,52.27,52.31,10388.0,38.9474,38.9474,38.9102,38.94,10388.0
2015-06-12 12:00:00,52.31,52.36,52.29,52.33,10350.0,38.94,38.9772,38.9251,38.9549,10350.0
2015-06-12 12:05:00,52.34,52.35,52.3,52.33,9556.0,38.9623,38.9698,38.9325,38.9549,9556.0
2015-06-12 12:10:00,52.34,52.35,52.26,52.28,11421.0,38.9623,38.9698,38.9028,38.9177,11421.0
2015-06-12 12:15:00,52.28,52.33,52.27,52.32,7076.0,38.9177,38.9549,38.9102,38.9474,7076.0
2015-06-12 12:20:00,52.33,52.33,52.27,52.32,21645.0,38.9549,38.9549,38.9102,38.9474,21645.0
2015-06-12 12:25:00,52.32,52.41,52.32,52.36,16267.0,38.9474,39.0144,38.9474,38.9772,16267.0
2015-06-12 12:30:00,52.37,52.43,52.35,52.4,14220.0,38.9847,39.0293,38.9698,39.007,14220.0
2015-06-12 12:35:00,52.41,52.41,52.36,52.38,8000.0,39.0144,39.0144,38.9772,38.9921,8000.0
2015-06-12 12:40:00,52.36,52.38,52.32,52.34,13759.0,38.9772,38.9921,38.9474,38.9623,13759.0
2015-06-12 12:45:00,52.34,52.39,52.32,52.32,16340.0,38.9623,38.9995,38.9474,38.9474,16340.0
2015-06-12 12:50:00,52.32,52.37,52.31,52.36,17362.0,38.9474,38.9847,38.94,38.9772,17362.0
2015-06-12 12:55:00,52.36,52.38,52.31,52.31,8733.0,38.9772,38.9921,38.94,38.94,8733.0
2015-06-12 13:00:00,52.32,52.32,52.29,52.3,7501.0,38.9474,38.9474,38.9251,38.9325,7501.0
2015-06-12 13:05:00,52.29,52.31,52.22,52.22,23926.0,38.9251,38.94,38.873,38.873,23926.0
2015-06-12 13:10:00,52.22,52.26,52.21,52.23,15145.0,38.873,38.9028,38.8655,38.8804,15145.0
2015-06-12 13:15:00,52.22,52.26,52.19,52.24,17555.0,38.873,38.9028,38.8507,38.8879,17555.0
2015-06-12 13:20:00,52.25,52.3,52.25,52.3,15555.0,38.8953,38.9325,38.8953,38.9325,15555.0
2015-06-12 13:25:00,52.29,52.3,52.24,52.28,15280.0,38.9251,38.9325,38.8879,38.9177,15280.0
2015-06-12 13:30:00,52.29,52.3,52.23,52.23,19330.0,38.9251,38.9325,38.8804,38.8804,19330.0
2015-06-12 13:35:00,52.23,52.24,52.2,52.2,19122.0,38.8804,38.8879,38.8581,38.8581,19122.0
2015-06-12 13:40:00,52.2,52.22,52.18,52.19,27590.0,38.8581,38.873,38.8432,38.8507,27590.0
2015-06-12 13:45:00,52.19,52.22,52.16,52.16,15725.0,38.8507,38.873,38.8283,38.8283,15725.0
2015-06-12 13:50:00,52.16,52.24,52.15,52.24,20732.0,38.8283,38.8879,38.8209,38.8879,20732.0
2015-06-12 13:55:00,52.24,52.29,52.23,52.29,13473.0,38.8879,38.9251,38.8804,38.9251,13473.0
2015-06-12 14:00:00,52.29,52.29,52.24,52.25,14397.0,38.9251,38.9251,38.8879,38.8953,14397.0
2015-06-12 14:05:00,52.24,52.27,52.2,52.2,46811.0,38.8879,38.9102,38.8581,38.8581,46811.0
2015-06-12 14:10:00,52.2,52.25,52.2,52.21,13739.0,38.8581,38.8953,38.8581,38.8655,13739.0
2015-06-12 14:15:00,52.21,52.29,52.21,52.28,11711.0,38.8655,38.9251,38.8655,38.9177,11711.0
2015-06-12 14:20:00,52.28,52.29,52.27,52.27,5820.0,38.9177,38.9251,38.9102,38.9102,5820.0
2015-06-12 14:25:00,52.27,52.27,52.21,52.24,14046.0,38.9102,38.9102,38.8655,38.8879,14046.0
2015-06-12 14:30:00,52.25,52.25,52.18,52.18,20001.0,38.8953,38.8953,38.8432,38.8432,20001.0
2015-06-12 14:35:00,52.19,52.19,52.12,52.12,32063.0,38.8507,38.8507,38.7986,38.7986,32063.0
2015-06-12 14:40:00,52.12,52.18,52.11,52.17,31510.0,38.7986,38.8432,38.7911,38.8358,31510.0
2015-06-12 14:45:00,52.17,52.2,52.14,52.15,20222.0,38.8358,38.8581,38.8134,38.8209,20222.0
2015-06-12 14:50:00,52.15,52.2,52.15,52.15,20834.0,38.8209,38.8581,38.8209,38.8209,20834.0
2015-06-12 14:55:00,52.17,52.2,52.12,52.13,25079.0,38.8358,38.8581,38.7986,38.806,25079.0
2015-06-12 15:00:00,52.13,52.2,52.12,52.2,44728.0,38.806,38.8581,38.7986,38.8581,44728.0
2015-06-12 15:05:00,52.18,52.2,52.14,52.16,41953.0,38.8432,38.8581,38.8134,38.8283,41953.0
2015-06-12 15:10:00,52.15,52.2,52.15,52.18,47625.0,38.8209,38.8581,38.8209,38.8432,47625.0
2015-06-12 15:15:00,52.19,52.24,52.18,52.23,21301.0,38.8507,38.8879,38.8432,38.8804,21301.0
2015-06-12 15:20:00,52.22,52.28,52.21,52.23,29670.0,38.873,38.9177,38.8655,38.8804,29670.0
2015-06-12 15:25:00,52.23,52.23,52.19,52.2,20469.0,38.8804,38.8804,38.8507,38.8581,20469.0
2015-06-12 15:30:00,52.2,52.28,52.2,52.26,37372.0,38.8581,38.9177,38.8581,38.9028,37372.0
2015-06-12 15:35:00,52.26,52.29,52.24,52.26,64391.0,38.9028,38.9251,38.8879,38.9028,64391.0
2015-06-12 15:40:00,52.25,52.32,52.24,52.32,56984.0,38.8953,38.9474,38.8879,38.9474,56984.0
2015-06-12 15:45:00,52.32,52.33,52.24,52.25,77688.0,38.9474,38.9549,38.8879,38.8953,77688.0
2015-06-12 15:50:00,52.24,52.28,52.23,52.26,112181.0,38.8879,38.9177,38.8804,38.9028,112181.0
2015-06-12 15:55:00,52.26,52.26,52.22,52.23,117347.0,38.9028,38.9028,38.873,38.8804,117347.0
2015-06-15 09:30:00,51.98,51.99,51.8,51.94,162409.0,38.6943,38.7018,38.5603,38.6646,162409.0
2015-06-15 09:35:00,51.9,52.31,51.9,52.27,83624.0,38.6348,38.94,38.6348,38.9102,83624.0
2015-06-15 09:40:00,52.28,52.53,52.25,52.26,77596.0,38.9177,39.1038,38.8953,38.9028,77596.0
2015-06-15 09:45:00,52.28,52.44,52.23,52.36,93874.0,38.9177,39.0368,38.8804,38.9772,93874.0
2015-06-15 09:50:00,52.33,52.44,52.25,52.43,87557.0,38.9549,39.0368,38.8953,39.0293,87557.0
2015-06-15 09:55:00,52.41,52.43,52.25,52.29,35515.0,39.0144,39.0293,38.8953,38.9251,35515.0
2015-06-15 10:00:00,52.27,52.28,52.16,52.16,28192.0,38.9102,38.9177,38.8283,38.8283,28192.0
2015-06-15 10:05:00,52.17,52.17,52.04,52.09,29493.0,38.8358,38.8358,38.739,38.7762,29493.0
2015-06-15 10:10:00,52.11,52.18,52.01,52.15,34769.0,38.7911,38.8432,38.7167,38.8209,34769.0
2015-06-15 10:15:00,52.16,52.19,52.11,52.13,24649.0,38.8283,38.8507,38.7911,38.806,24649.0
2015-06-15 10:20:00,52.13,52.2,52.12,52.12,34728.0,38.806,38.8581,38.7986,38.7986,34728.0
2015-06-15 10:25:00,52.13,52.2,52.11,52.17,47665.0,38.806,38.8581,38.7911,38.8358,47665.0
2015-06-15 10:30:00,52.15,52.19,52.12,52.13,11159.0,38.8209,38.8507,38.7986,38.806,11159.0
2015-06-15 10:35:00,52.13,52.18,52.13,52.14,30039.0,38.806,38.8432,38.806,38.8134,30039.0
2015-06-15 10:40:00,52.14,52.17,52.12,52.12,23663.0,38.8134,38.8358,38.7986,38.7986,23663.0
2015-06-15 10:45:00,52.13,52.19,52.11,52.16,9935.0,38.806,38.8507,38.7911,38.8283,9935.0
2015-06-15 10:50:00,52.16,52.16,52.06,52.08,12658.0,38.8283,38.8283,38.7539,38.7688,12658.0
2015-06-15 10:55:00,52.07,52.1,52.05,52.06,16294.0,38.7613,38.7837,38.7464,38.7539,16294.0
2015-06-15 11:00:00,52.07,52.22,52.07,52.14,25940.0,38.7613,38.873,38.7613,38.8134,25940.0
2015-06-15 11:05:00,52.14,52.22,52.12,52.21,13567.0,38.8134,38.873,38.7986,38.8655,13567.0
2015-06-15 11:10:00,52.21,52.32,52.2,52.27,26910.0,38.8655,38.9474,38.8581,38.9102,26910.0
2015-06-15 11:15:00,52.27,52.27,52.2,52.26,23129.0,38.9102,38.9102,38.8581,38.9028,23129.0
2015-06-15 11:20:00,52.25,52.36,52.23,52.26,22483.0,38.8953,38.9772,38.8804,38.9028,22483.0
2015-06-15 11:25:00,52.27,52.29,52.22,52.27,21975.0,38.9102,38.9251,38.873,38.9102,21975.0
2015-06-15 11:30:00,52.27,52.29,52.21,52.21,30483.0,38.9102,38.9251,38.8655,38.8655,30483.0
2015-06-15 11:35:00,52.21,52.29,52.2,52.27,24588.0,38.8655,38.9251,38.8581,38.9102,24588.0
2015-06-15 11:40:00,52.27,52.29,52.21,52.23,49838.0,38.9102,38.9251,38.8655,38.8804,49838.0
2015-06-15 11:45:00,52.23,52.28,52.21,52.26,33775.0,38.8804,38.9177,38.8655,38.9028,33775.0
2015-06-15 11:50:00,52.26,52.27,52.22,52.24,25472.0,38.9028,38.9102,38.873,38.8879,25472.0
2015-06-15 11:55:00,52.25,52.25,52.15,52.17,19345.0,38.8953,38.8953,38.8209,38.8358,19345.0
2015-06-15 12:00:00,52.16,52.22,52.15,52.2,11851.0,38.8283,38.873,38.8209,38.8581,11851.0
2015-06-15 12:05:00,52.2,52.23,52.16,52.23,38386.0,38.8581,38.8804,38.8283,38.8804,38386.0
2015-06-15 12:10:00,52.24,52.24,52.18,52.21,4234.0,38.8879,38.8879,38.8432,38.8655,4234.0
2015-06-15 12:15:00,52.2,52.21,52.15,52.17,18432.0,38.8581,38.8655,38.8209,38.8358,18432.0
2015-06-15 12:20:00,52.18,52.21,52.16,52.17,7157.0,38.8432,38.8655,38.8283,38.8358,7157.0
2015-06-15 12:25:00,52.17,52.17,52.1,52.15,31350.0,38.8358,38.8358,38.7837,38.8209,31350.0
2015-06-15 12:30:00,52.16,52.16,52.11,52.15,6125.0,38.8283,38.8283,38.7911,38.8209,6125.0
2015-06-15 12:35:00,52.14,52.14,52.09,52.13,14116.0,38.8134,38.8134,38.7762,38.806,14116.0
2015-06-15 12:40:00,52.12,52.15,52.1,52.14,11986.0,38.7986,38.8209,38.7837,38.8134,11986.0
2015-06-15 12:45:00,52.13,52.15,52.12,52.14,7330.0,38.806,38.8209,38.7986,38.8134,7330.0
2015-06-15 12:50:00,52.13,52.16,52.1,52.15,17377.0,38.806,38.8283,38.7837,38.8209,17377.0
2015-06-15 12:55:00,52.16,52.17,52.1,52.15,19065.0,38.8283,38.8358,38.7837,38.8209,19065.0
2015-06-15 13:00:00,52.16,52.16,52.11,52.13,6980.0,38.8283,38.8283,38.7911,38.806,6980.0
2015-06-15 13:05:00,52.13,52.16,52.11,52.13,8502.0,38.806,38.8283,38.7911,38.806,8502.0
2015-06-15 13:10:00,52.13,52.16,52.11,52.15,19117.0,38.806,38.8283,38.7911,38.8209,19117.0
2015-06-15 13:15:00,52.16,52.27,52.16,52.24,38398.0,38.8283,38.9102,38.8283,38.8879,38398.0
2015-06-15 13:20:00,52.25,52.25,52.21,52.23,10992.0,38.8953,38.8953,38.8655,38.8804,10992.0
2015-06-15 13:25:00,52.23,52.25,52.2,52.25,16249.0,38.8804,38.8953,38.8581,38.8953,16249.0
2015-06-15 13:30:00,52.25,52.25,52.21,52.24,26773.0,38.8953,38.8953,38.8655,38.8879,26773.0
2015-06-15 13:35:00,52.23,52.25,52.19,52.19,14521.0,38.8804,38.8953,38.8507,38.8507,14521.0
2015-06-15 13:40:00,52.19,52.21,52.06,52.07,26263.0,38.8507,38.8655,38.7539,38.7613,26263.0
2015-06-15 13:45:00,52.07,52.08,52.04,52.04,18811.0,38.7613,38.7688,38.739,38.739,18811.0
2015-06-15 13:50:00,52.04,52.18,52.04,52.09,30194.0,38.739,38.8432,38.739,38.7762,30194.0
2015-06-15 13:55:00,52.1,52.11,52.05,52.07,12721.0,38.7837,38.7911,38.7464,38.7613,12721.0
2015-06-15 14:00:00,52.07,52.07,52.02,52.04,17179.0,38.7613,38.7613,38.7241,38.739,17179.0
2015-06-15 14:05:00,52.03,52.04,52.0,52.03,26084.0,38.7316,38.739,38.7092,38.7316,26084.0
2015-06-15 14:10:00,52.03,52.12,52.03,52.08,10638.0,38.7316,38.7986,38.7316,38.7688,10638.0
2015-06-15 14:15:00,52.09,52.14,52.08,52.13,14752.0,38.7762,38.8134,38.7688,38.806,14752.0
2015-06-15 14:20:00,52.13,52.15,52.12,52.14,12919.0,38.806,38.8209,38.7986,38.8134,12919.0
2015-06-15 14:25:00,52.14,52.14,52.1,52.14,12251.0,38.8134,38.8134,38.7837,38.8134,12251.0
2015-06-15 14:30:00,52.14,52.16,52.08,52.08,25272.0,38.8134,38.8283,38.7688,38.7688,25272.0
2015-06-15 14:35:00,52.08,52.1,52.05,52.07,19132.0,38.7688,38.7837,38.7464,38.7613,19132.0
2015-06-15 14:40:00,52.07,52.12,52.05,52.07,10769.0,38.7613,38.7986,38.7464,38.7613,10769.0
2015-06-15 14:45:00,52.08,52.11,52.01,52.08,56302.0,38.7688,38.7911,38.7167,38.7688,56302.0
2015-06-15 14:50:00,52.06,52.07,51.99,52.04,61473.0,38.7539,38.7613,38.7018,38.739,61473.0
2015-06-15 14:55:00,52.04,52.05,52.02,52.03,20590.0,38.739,38.7464,38.7241,38.7316,20590.0
2015-06-15 15:00:00,52.03,52.06,52.01,52.05,21577.0,38.7316,38.7539,38.7167,38.7464,21577.0
2015-06-15 15:05:00,52.04,52.11,52.0,52.09,45512.0,38.739,38.7911,38.7092,38.7762,45512.0
2015-06-15 15:10:00,52.09,52.1,52.06,52.09,16912.0,38.7762,38.7837,38.7539,38.7762,16912.0
2015-06-15 15:15:00,52.1,52.1,52.06,52.1,23488.0,38.7837,38.7837,38.7539,38.7837,23488.0
2015-06-15 15:20:00,52.11,52.11,52.05,52.07,37862.0,38.7911,38.7911,38.7464,38.7613,37862.0
2015-06-15 15:25:00,52.08,52.12,52.07,52.11,27326.0,38.7688,38.7986,38.7613,38.7911,27326.0
2015-06-15 15:30:00,52.11,52.16,52.08,52.11,76788.0,38.7911,38.8283,38.7688,38.7911,76788.0
2015-06-15 15:35:00,52.11,52.12,52.06,52.1,53643.0,38.7911,38.7986,38.7539,38.7837,53643.0
2015-06-15 15:40:00,52.1,52.16,52.09,52.1,106666.0,38.7837,38.8283,38.7762,38.7837,106666.0
2015-06-15 15:45:00,52.1,52.11,52.05,52.08,64031.0,38.7837,38.7911,38.7464,38.7688,64031.0
2015-06-15 15:50:00,52.08,52.09,52.03,52.04,56035.0,38.7688,38.7762,38.7316,38.739,56035.0
2015-06-15 15:55:00,52.04,52.06,51.99,52.02,282152.0,38.739,38.7539,38.7018,38.7241,282152.0
2015-06-16 09:30:00,51.93,52.01,51.83,51.93,100171.0,38.6571,38.7167,38.5827,38.6571,100171.0
2015-06-16 09:35:00,51.93,52.08,51.9,52.0,120277.0,38.6571,38.7688,38.6348,38.7092,120277.0
2015-06-16 09:40:00,52.0,52.09,51.97,52.05,22962.0,38.7092,38.7762,38.6869,38.7464,22962.0
2015-06-16 09:45:00,52.08,52.11,52.02,52.03,71105.0,38.7688,38.7911,38.7241,38.7316,71105.0
2015-06-16 09:50:00,52.01,52.12,51.99,52.09,86844.0,38.7167,38.7986,38.7018,38.7762,86844.0
2015-06-16 09:55:00,52.09,52.13,52.07,52.13,71259.0,38.7762,38.806,38.7613,38.806,71259.0
2015-06-16 10:00:00,52.13,52.21,52.07,52.15,76150.0,38.806,38.8655,38.7613,38.8209,76150.0
2015-06-16 10:05:00,52.15,52.15,52.05,52.06,24119.0,38.8209,38.8209,38.7464,38.7539,24119.0
2015-06-16 10:10:00,52.06,52.12,52.0,52.05,61872.0,38.7539,38.7986,38.7092,38.7464,61872.0
2015-06-16 10:15:00,52.03,52.13,52.02,52.11,14550.0,38.7316,38.806,38.7241,38.7911,14550.0
2015-06-16 10:20:00,52.09,52.17,52.07,52.14,22510.0,38.7762,38.8358,38.7613,38.8134,22510.0
2015-06-16 10:25:00,52.14,52.15,52.09,52.13,18075.0,38.8134,38.8209,38.7762,38.806,18075.0
2015-06-16 10:30:00,52.13,52.15,52.09,52.12,21778.0,38.806,38.8209,38.7762,38.7986,21778.0
2015-06-16 10:35:00,52.12,52.13,52.1,52.11,18297.0,38.7986,38.806,38.7837,38.7911,18297.0
2015-06-16 10:40:00,52.11,52.14,52.05,52.14,26959.0,38.7911,38.8134,38.7464,38.8134,26959.0
2015-06-16 10:45:00,52.14,52.16,52.12,52.13,66572.0,38.8134,38.8283,38.7986,38.806,66572.0
2015-06-16 10:50:00,52.13,52.92,52.12,52.48,296367.0,38.806,39.3941,38.7986,39.0665,296367.0
2015-06-16 10:55:00,52.48,52.6,52.47,52.59,46691.0,39.0665,39.1559,39.0591,39.1484,46691.0
2015-06-16 11:00:00,52.6,52.6,52.41,52.45,44127.0,39.1559,39.1559,39.0144,39.0442,44127.0
2015-06-16 11:05:00,52.45,52.46,52.34,52.4,50653.0,39.0442,39.0517,38.9623,39.007,50653.0
2015-06-16 11:10:00,52.41,52.46,52.39,52.42,29261.0,39.0144,39.0517,38.9995,39.0219,29261.0
2015-06-16 11:15:00,52.42,52.45,52.38,52.4,54248.0,39.0219,39.0442,38.9921,39.007,54248.0
2015-06-16 11:20:00,52.4,52.47,52.39,52.42,71585.0,39.007,39.0591,38.9995,39.0219,71585.0
2015-06-16 11:25:00,52.43,52.46,52.38,52.41,56122.0,39.0293,39.0517,38.9921,39.0144,56122.0
2015-06-16 11:30:00,52.41,52.43,52.37,52.4,60196.0,39.0144,39.0293,38.9847,39.007,60196.0
2015-06-16 11:35:00,52.39,52.39,52.3,52.3,20030.0,38.9995,38.9995,38.9325,38.9325,20030.0
2015-06-16 11:40:00,52.3,52.31,52.25,52.25,22729.0,38.9325,38.94,38.8953,38.8953,22729.0
2015-06-16 11:45:00,52.26,52.34,52.24,52.3,13558.0,38.9028,38.9623,38.8879,38.9325,13558.0
2015-06-16 11:50:00,52.29,52.35,52.28,52.33,15108.0,38.9251,38.9698,38.9177,38.9549,15108.0
2015-06-16 11:55:00,52.34,52.34,52.29,52.31,9808.0,38.9623,38.9623,38.9251,38.94,9808.0
2015-06-16 12:00:00,52.29,52.31,52.24,52.28,13315.0,38.9251,38.94,38.8879,38.9177,13315.0
2015-06-16 12:05:00,52.27,52.3,52.25,52.3,16477.0,38.9102,38.9325,38.8953,38.9325,16477.0
2015-06-16 12:10:00,52.27,52.32,52.25,52.27,12226.0,38.9102,38.9474,38.8953,38.9102,12226.0
2015-06-16 12:15:00,52.26,52.29,52.22,52.25,10436.0,38.9028,38.9251,38.873,38.8953,10436.0
2015-06-16 12:20:00,52.25,52.26,52.19,52.21,43830.0,38.8953,38.9028,38.8507,38.8655,43830.0
2015-06-16 12:25:00,52.2,52.24,52.17,52.21,9898.0,38.8581,38.8879,38.8358,38.8655,9898.0
2015-06-16 12:30:00,52.21,52.27,52.2,52.23,15073.0,38.8655,38.9102,38.8581,38.8804,15073.0
2015-06-16 12:35:00,52.24,52.29,52.24,52.26,6836.0,38.8879,38.9251,38.8879,38.9028,6836.0
2015-06-16 12:40:00,52.26,52.32,52.26,52.3,19084.0,38.9028,38.9474,38.9028,38.9325,19084.0
2015-06-16 12:45:00,52.3,52.3,52.24,52.26,13500.0,38.9325,38.9325,38.8879,38.9028,13500.0
2015-06-16 12:50:00,52.27,52.32,52.24,52.31,13244.0,38.9102,38.9474,38.8879,38.94,13244.0
2015-06-16 12:55:00,52.31,52.31,52.26,52.3,34511.0,38.94,38.94,38.9028,38.9325,34511.0
2015-06-16 13:00:00,52.32,52.32,52.26,52.29,9822.0,38.9474,38.9474,38.9028,38.9251,9822.0
2015-06-16 13:05:00,52.28,52.3,52.24,52.25,13218.0,38.9177,38.9325,38.8879,38.8953,13218.0
2015-06-16 13:10:00,52.25,52.25,52.21,52.23,7015.0,38.8953,38.8953,38.8655,38.8804,7015.0
2015-06-16 13:15:00,52.23,52.23,52.19,52.2,17105.0,38.8804,38.8804,38.8507,38.8581,17105.0
2015-06-16 13:20:00,52.19,52.23,52.13,52.23,33416.0,38.8507,38.8804,38.806,38.8804,33416.0
2015-06-16 13:25:00,52.23,52.27,52.21,52.24,19696.0,38.8804,38.9102,38.8655,38.8879,19696.0
2015-06-16 13:30:00,52.24,52.28,52.23,52.24,20349.0,38.8879,38.9177,38.8804,38.8879,20349.0
2015-06-16 13:35:00,52.23,52.24,52.17,52.19,17450.0,38.8804,38.8879,38.8358,38.8507,17450.0
2015-06-16 13:40:00,52.2,52.25,52.19,52.25,16117.0,38.8581,38.8953,38.8507,38.8953,16117.0
2015-06-16 13:45:00,52.25,52.27,52.23,52.24,34548.0,38.8953,38.9102,38.8804,38.8879,34548.0
2015-06-16 13:50:00,52.23,52.28,52.22,52.24,14897.0,38.8804,38.9177,38.873,38.8879,14897.0
2015-06-16 13:55:00,52.22,52.22,52.18,52.21,14397.0,38.873,38.873,38.8432,38.8655,14397.0
2015-06-16 14:00:00,52.21,52.23,52.18,52.19,15184.0,38.8655,38.8804,38.8432,38.8507,15184.0
2015-06-16 14:05:00,52.2,52.23,52.18,52.23,23625.0,38.8581,38.8804,38.8432,38.8804,23625.0
2015-06-16 14:10:00,52.23,52.27,52.22,52.27,17229.0,38.8804,38.9102,38.873,38.9102,17229.0
2015-06-16 14:15:00,52.27,52.3,52.22,52.3,37818.0,38.9102,38.9325,38.873,38.9325,37818.0
2015-06-16 14:20:00,52.3,52.3,52.15,52.18,35935.0,38.9325,38.9325,38.8209,38.8432,35935.0
2015-06-16 14:25:00,52.19,52.22,52.18,52.2,16905.0,38.8507,38.873,38.8432,38.8581,16905.0
2015-06-16 14:30:00,52.2,52.22,52.18,52.21,18378.0,38.8581,38.873,38.8432,38.8655,18378.0
2015-06-16 14:35:00,52.21,52.21,52.16,52.17,21957.0,38.8655,38.8655,38.8283,38.8358,21957.0
2015-06-16 14:40:00,52.18,52.18,52.15,52.15,14372.0,38.8432,38.8432,38.8209,38.8209,14372.0
2015-06-16 14:45:00,52.15,52.18,52.15,52.18,9753.0,38.8209,38.8432,38.8209,38.8432,9753.0
2015-06-16 14:50:00,52.18,52.18,52.15,52.18,25877.0,38.8432,38.8432,38.8209,38.8432,25877.0
2015-06-16 14:55:00,52.17,52.19,52.16,52.18,13832.0,38.8358,38.8507,38.8283,38.8432,13832.0
2015-06-16 15:00:00,52.17,52.22,52.16,52.22,15800.0,38.8358,38.873,38.8283,38.873,15800.0
2015-06-16 15:05:00,52.21,52.21,52.15,52.18,14297.0,38.8655,38.8655,38.8209,38.8432,14297.0
2015-06-16 15:10:00,52.17,52.2,52.17,52.17,19437.0,38.8358,38.8581,38.8358,38.8358,19437.0
2015-06-16 15:15:00,52.18,52.2,52.17,52.2,20951.0,38.8432,38.8581,38.8358,38.8581,20951.0
2015-06-16 15:20:00,52.2,52.21,52.17,52.2,44006.0,38.8581,38.8655,38.8358,38.8581,44006.0
2015-06-16 15:25:00,52.2,52.28,52.2,52.23,57057.0,38.8581,38.9177,38.8581,38.8804,57057.0
2015-06-16 15:30:00,52.23,52.28,52.21,52.27,32613.0,38.8804,38.9177,38.8655,38.9102,32613.0
2015-06-16 15:35:00,52.27,52.3,52.25,52.27,56417.0,38.9102,38.9325,38.8953,38.9102,56417.0
2015-06-16 15:40:00,52.27,52.28,52.21,52.23,43970.0,38.9102,38.9177,38.8655,38.8804,43970.0
2015-06-16 15:45:00,52.23,52.24,52.22,52.23,85654.0,38.8804,38.8879,38.873,38.8804,85654.0
2015-06-16 15:50:00,52.23,52.24,52.19,52.23,73490.0,38.8804,38.8879,38.8507,38.8804,73490.0
2015-06-16 15:55:00,52.23,52.25,52.2,52.24,173317.0,38.8804,38.8953,38.8581,38.8879,173317.0
2015-06-17 09:30:00,52.72,52.92,52.64,52.9,97840.0,39.2452,39.3941,39.1856,39.3792,97840.0
2015-06-17 09:35:00,52.88,52.93,52.79,52.81,275973.0,39.3643,39.4015,39.2973,39.3122,275973.0
2015-06-17 09:40:00,52.77,52.8,52.64,52.68,101082.0,39.2824,39.3047,39.1856,39.2154,101082.0
2015-06-17 09:45:00,52.67,52.69,52.55,52.56,36031.0,39.208,39.2229,39.1186,39.1261,36031.0
2015-06-17 09:50:00,52.57,52.58,52.45,52.49,20126.0,39.1335,39.141,39.0442,39.074,20126.0
2015-06-17 09:55:00,52.48,52.6,52.45,52.58,23175.0,39.0665,39.1559,39.0442,39.141,23175.0
2015-06-17 10:00:00,52.58,52.88,52.58,52.75,83539.0,39.141,39.3643,39.141,39.2675,83539.0
2015-06-17 10:05:00,52.74,52.83,52.66,52.7,19750.0,39.2601,39.3271,39.2005,39.2303,19750.0
2015-06-17 10:10:00,52.7,52.81,52.7,52.78,18533.0,39.2303,39.3122,39.2303,39.2899,18533.0
2015-06-17 10:15:00,52.79,52.82,52.77,52.79,15823.0,39.2973,39.3196,39.2824,39.2973,15823.0
2015-06-17 10:20:00,52.79,52.87,52.75,52.85,51124.0,39.2973,39.3569,39.2675,39.342,51124.0
2015-06-17 10:25:00,52.84,52.91,52.82,52.89,21650.0,39.3345,39.3866,39.3196,39.3717,21650.0
2015-06-17 10:30:00,52.89,52.91,52.85,52.9,17119.0,39.3717,39.3866,39.342,39.3792,17119.0
2015-06-17 10:35:00,52.9,52.91,52.85,52.88,36166.0,39.3792,39.3866,39.342,39.3643,36166.0
2015-06-17 10:40:00,52.86,52.92,52.85,52.89,37306.0,39.3494,39.3941,39.342,39.3717,37306.0
2015-06-17 10:45:00,52.89,52.9,52.84,52.9,45168.0,39.3717,39.3792,39.3345,39.3792,45168.0
2015-06-17 10:50:00,52.89,52.89,52.82,52.83,16267.0,39.3717,39.3717,39.3196,39.3271,16267.0
2015-06-17 10:55:00,52.84,52.89,52.83,52.88,22384.0,39.3345,39.3717,39.3271,39.3643,22384.0
2015-06-17 11:00:00,52.89,52.89,52.82,52.83,18982.0,39.3717,39.3717,39.3196,39.3271,18982.0
2015-06-17 11:05:00,52.82,52.85,52.78,52.84,21415.0,39.3196,39.342,39.2899,39.3345,21415.0
2015-06-17 11:10:00,52.85,52.9,52.84,52.89,36731.0,39.342,39.3792,39.3345,39.3717,36731.0
2015-06-17 11:15:00,52.89,52.9,52.8,52.83,19427.0,39.3717,39.3792,39.3047,39.3271,19427.0
2015-06-17 11:20:00,52.82,52.84,52.8,52.82,67857.0,39.3196,39.3345,39.3047,39.3196,67857.0
2015-06-17 11:25:00,52.8,52.81,52.7,52.74,47196.0,39.3047,39.3122,39.2303,39.2601,47196.0
2015-06-17 11:30:00,52.74,52.79,52.73,52.79,21174.0,39.2601,39.2973,39.2526,39.2973,21174.0
2015-06-17 11:35:00,52.8,52.82,52.76,52.79,16100.0,39.3047,39.3196,39.275,39.2973,16100.0
2015-06-17 11:40:00,52.8,52.82,52.74,52.76,53116.0,39.3047,39.3196,39.2601,39.275,53116.0
2015-06-17 11:45:00,52.75,52.8,52.74,52.75,34876.0,39.2675,39.3047,39.2601,39.2675,34876.0
2015-06-17 11:50:00,52.76,52.8,52.76,52.8,19326.0,39.275,39.3047,39.275,39.3047,19326.0
2015-06-17 11:55:00,52.8,52.8,52.75,52.77,21484.0,39.3047,39.3047,39.2675,39.2824,21484.0
2015-06-17 12:00:00,52.77,52.8,52.75,52.77,19370.0,39.2824,39.3047,39.2675,39.2824,19370.0
2015-06-17 12:05:00,52.77,52.83,52.75,52.81,43557.0,39.2824,39.3271,39.2675,39.3122,43557.0
2015-06-17 12:10:00,52.81,52.83,52.78,52.78,19080.0,39.3122,39.3271,39.2899,39.2899,19080.0
2015-06-17 12:15:00,52.78,52.79,52.75,52.77,29300.0,39.2899,39.2973,39.2675,39.2824,29300.0
2015-06-17 12:20:00,52.77,52.85,52.76,52.81,62356.0,39.2824,39.342,39.275,39.3122,62356.0
2015-06-17 12:25:00,52.81,52.83,52.8,52.82,21370.0,39.3122,39.3271,39.3047,39.3196,21370.0
2015-06-17 12:30:00,52.82,52.83,52.78,52.82,44798.0,39.3196,39.3271,39.2899,39.3196,44798.0
2015-06-17 12:35:00,52.83,52.84,52.8,52.8,13723.0,39.3271,39.3345,39.3047,39.3047,13723.0
2015-06-17 12:40:00,52.81,52.82,52.76,52.8,47689.0,39.3122,39.3196,39.275,39.3047,47689.0
2015-06-17 12:45:00,52.8,52.86,52.79,52.85,31828.0,39.3047,39.3494,39.2973,39.342,31828.0
2015-06-17 12:50:00,52.84,52.85,52.82,52.82,16444.0,39.3345,39.342,39.3196,39.3196,16444.0
2015-06-17 12:55:00,52.82,52.87,52.82,52.86,75926.0,39.3196,39.3569,39.3196,39.3494,75926.0
2015-06-17 13:00:00,52.85,52.98,52.84,52.94,148935.0,39.342,39.4387,39.3345,39.409,148935.0
2015-06-17 13:05:00,52.93,52.94,52.86,52.9,44134.0,39.4015,39.409,39.3494,39.3792,44134.0
2015-06-17 13:10:00,52.9,52.96,52.89,52.9,18120.0,39.3792,39.4239,39.3717,39.3792,18120.0
2015-06-17 13:15:00,52.9,53.02,52.9,53.0,72886.0,39.3792,39.4685,39.3792,39.4536,72886.0
2015-06-17 13:20:00,53.0,53.01,52.92,53.0,61728.0,39.4536,39.4611,39.3941,39.4536,61728.0
2015-06-17 13:25:00,53.0,53.02,52.96,53.01,20745.0,39.4536,39.4685,39.4239,39.4611,20745.0
2015-06-17 13:30:00,53.02,53.05,52.99,52.99,36568.0,39.4685,39.4909,39.4462,39.4462,36568.0
2015-06-17 13:35:00,53.0,53.02,52.97,52.97,32573.0,39.4536,39.4685,39.4313,39.4313,32573.0
2015-06-17 13:40:00,52.98,52.99,52.93,52.93,99727.0,39.4387,39.4462,39.4015,39.4015,99727.0
2015-06-17 13:45:00,52.93,52.99,52.92,52.95,53173.0,39.4015,39.4462,39.3941,39.4164,53173.0
2015-06-17 13:50:00,52.95,52.97,52.86,52.86,36364.0,39.4164,39.4313,39.3494,39.3494,36364.0
2015-06-17 13:55:00,52.87,52.89,52.82,52.86,21222.0,39.3569,39.3717,39.3196,39.3494,21222.0
2015-06-17 14:00:00,52.86,53.05,52.83,53.05,67623.0,39.3494,39.4909,39.3271,39.4909,67623.0
2015-06-17 14:05:00,53.02,53.09,52.99,53.05,48935.0,39.4685,39.5206,39.4462,39.4909,48935.0
2015-06-17 14:10:00,53.07,53.11,53.0,53.09,43126.0,39.5057,39.5355,39.4536,39.5206,43126.0
2015-06-17 14:15:00,53.09,53.11,53.0,53.0,57496.0,39.5206,39.5355,39.4536,39.4536,57496.0
2015-06-17 14:20:00,53.0,53.01,52.93,52.95,38497.0,39.4536,39.4611,39.4015,39.4164,38497.0
2015-06-17 14:25:00,52.95,53.05,52.95,53.02,22872.0,39.4164,39.4909,39.4164,39.4685,22872.0
2015-06-17 14:30:00,53.0,53.06,52.99,52.99,36480.0,39.4536,39.4983,39.4462,39.4462,36480.0
2015-06-17 14:35:00,53.0,53.0,52.96,52.98,62299.0,39.4536,39.4536,39.4239,39.4387,62299.0
2015-06-17 14:40:00,52.99,53.06,52.95,53.05,69675.0,39.4462,39.4983,39.4164,39.4909,69675.0
2015-06-17 14:45:00,53.05,53.09,53.02,53.08,59942.0,39.4909,39.5206,39.4685,39.5132,59942.0
2015-06-17 14:50:00,53.08,53.12,53.06,53.1,39540.0,39.5132,39.543,39.4983,39.5281,39540.0
2015-06-17 14:55:00,53.1,53.15,53.09,53.15,47798.0,39.5281,39.5653,39.5206,39.5653,47798.0
2015-06-17 15:00:00,53.15,53.17,53.04,53.07,70649.0,39.5653,39.5802,39.4834,39.5057,70649.0
2015-06-17 15:05:00,53.07,53.14,53.07,53.09,51157.0,39.5057,39.5578,39.5057,39.5206,51157.0
2015-06-17 15:10:00,53.08,53.14,53.08,53.11,39244.0,39.5132,39.5578,39.5132,39.5355,39244.0
2015-06-17 15:15:00,53.11,53.16,53.11,53.14,53511.0,39.5355,39.5727,39.5355,39.5578,53511.0
2015-06-17 15:20:00,53.13,53.19,53.12,53.18,71441.0,39.5504,39.5951,39.543,39.5876,71441.0
2015-06-17 15:25:00,53.19,53.23,53.18,53.21,98727.0,39.5951,39.6248,39.5876,39.61,98727.0
2015-06-17 15:30:00,53.2,53.21,53.17,53.18,124697.0,39.6025,39.61,39.5802,39.5876,124697.0
2015-06-17 15:35:00,53.18,53.22,53.18,53.19,119626.0,39.5876,39.6174,39.5876,39.5951,119626.0
2015-06-17 15:40:00,53.19,53.2,53.15,53.18,120892.0,39.5951,39.6025,39.5653,39.5876,120892.0
2015-06-17 15:45:00,53.17,53.18,53.12,53.13,117207.0,39.5802,39.5876,39.543,39.5504,117207.0
2015-06-17 15:50:00,53.14,53.17,53.11,53.11,99462.0,39.5578,39.5802,39.5355,39.5355,99462.0
2015-06-17 15:55:00,53.11,53.2,53.1,53.14,252689.0,39.5355,39.6025,39.5281,39.5578,252689.0
2015-06-18 09:30:00,52.63,53.24,52.63,53.05,166387.0,39.6467,40.1062,39.6467,39.9631,166387.0
2015-06-18 09:35:00,53.04,53.09,52.89,52.96,81326.0,39.9555,39.9932,39.8425,39.8953,81326.0
2015-06-18 09:40:00,52.97,53.35,52.94,53.27,134022.0,39.9028,40.189,39.8802,40.1288,134022.0
2015-06-18 09:45:00,53.29,53.39,53.15,53.16,83599.0,40.1439,40.2192,40.0384,40.0459,83599.0
2015-06-18 09:50:00,53.15,53.17,53.0,53.06,42121.0,40.0384,40.0535,39.9254,39.9706,42121.0
2015-06-18 09:55:00,53.07,53.3,53.03,53.26,44842.0,39.9781,40.1514,39.948,40.1213,44842.0
2015-06-18 10:00:00,53.3,53.33,53.21,53.25,53372.0,40.1514,40.174,40.0836,40.1137,53372.0
2015-06-18 10:05:00,53.25,53.41,53.2,53.34,76010.0,40.1137,40.2342,40.0761,40.1815,76010.0
2015-06-18 10:10:00,53.34,53.41,53.25,53.41,43666.0,40.1815,40.2342,40.1137,40.2342,43666.0
2015-06-18 10:15:00,53.41,53.42,53.27,53.29,84558.0,40.2342,40.2418,40.1288,40.1439,84558.0
2015-06-18 10:20:00,53.28,53.35,53.2,53.28,35827.0,40.1363,40.189,40.0761,40.1363,35827.0
2015-06-18 10:25:00,53.27,53.33,53.22,53.24,67467.0,40.1288,40.174,40.0911,40.1062,67467.0
2015-06-18 10:30:00,53.25,53.27,53.15,53.16,66686.0,40.1137,40.1288,40.0384,40.0459,66686.0
2015-06-18 10:35:00,53.15,53.25,53.11,53.24,76934.0,40.0384,40.1137,40.0083,40.1062,76934.0
2015-06-18 10:40:00,53.23,53.24,53.16,53.19,57515.0,40.0987,40.1062,40.0459,40.0685,57515.0
2015-06-18 10:45:00,53.19,53.33,53.19,53.27,66376.0,40.0685,40.174,40.0685,40.1288,66376.0
2015-06-18 10:50:00,53.27,53.38,53.27,53.35,32208.0,40.1288,40.2116,40.1288,40.189,32208.0
2015-06-18 10:55:00,53.36,53.44,53.36,53.43,41062.0,40.1966,40.2568,40.1966,40.2493,41062.0
2015-06-18 11:00:00,53.42,53.45,53.36,53.39,41465.0,40.2418,40.2644,40.1966,40.2192,41465.0
2015-06-18 11:05:00,53.38,53.5,53.36,53.47,82789.0,40.2116,40.302,40.1966,40.2794,82789.0
2015-06-18 11:10:00,53.47,53.5,53.43,53.48,33642.0,40.2794,40.302,40.2493,40.287,33642.0
2015-06-18 11:15:00,53.47,53.52,53.43,53.52,72522.0,40.2794,40.3171,40.2493,40.3171,72522.0
2015-06-18 11:20:00,53.52,53.6,53.5,53.58,55214.0,40.3171,40.3774,40.302,40.3623,55214.0
2015-06-18 11:25:00,53.58,53.73,53.58,53.71,39004.0,40.3623,40.4753,40.3623,40.4602,39004.0
2015-06-18 11:30:00,53.71,53.74,53.67,53.69,103407.0,40.4602,40.4828,40.4301,40.4452,103407.0
2015-06-18 11:35:00,53.69,53.83,53.59,53.77,124896.0,40.4452,40.5506,40.3698,40.5054,124896.0
2015-06-18 11:40:00,53.77,53.78,53.59,53.65,61318.0,40.5054,40.513,40.3698,40.415,61318.0
2015-06-18 11:45:00,53.65,53.96,53.64,53.95,161887.0,40.415,40.6486,40.4075,40.641,161887.0
2015-06-18 11:50:00,53.94,53.96,53.85,53.92,81246.0,40.6335,40.6486,40.5657,40.6184,81246.0
2015-06-18 11:55:00,53.92,54.01,53.88,53.98,115300.0,40.6184,40.6862,40.5883,40.6636,115300.0
2015-06-18 12:00:00,53.97,53.98,53.84,53.92,104923.0,40.6561,40.6636,40.5582,40.6184,104923.0
2015-06-18 12:05:00,53.92,53.96,53.82,53.96,38535.0,40.6184,40.6486,40.5431,40.6486,38535.0
2015-06-18 12:10:00,53.95,54.05,53.91,54.01,80901.0,40.641,40.7164,40.6109,40.6862,80901.0
2015-06-18 12:15:00,54.02,54.08,53.92,54.05,64955.0,40.6938,40.739,40.6184,40.7164,64955.0
2015-06-18 12:20:00,54.05,54.23,54.03,54.23,81699.0,40.7164,40.852,40.7013,40.852,81699.0
2015-06-18 12:25:00,54.24,54.28,54.19,54.22,128187.0,40.8595,40.8896,40.8218,40.8444,128187.0
2015-06-18 12:30:00,54.21,54.3,54.12,54.12,111423.0,40.8369,40.9047,40.7691,40.7691,111423.0
2015-06-18 12:35:00,54.11,54.25,54.02,54.07,79524.0,40.7616,40.867,40.6938,40.7314,79524.0
2015-06-18 12:40:00,54.05,54.12,53.95,54.07,78434.0,40.7164,40.7691,40.641,40.7314,78434.0
2015-06-18 12:45:00,54.04,54.1,54.01,54.03,40782.0,40.7088,40.754,40.6862,40.7013,40782.0
2015-06-18 12:50:00,54.03,54.17,54.03,54.13,59900.0,40.7013,40.8068,40.7013,40.7766,59900.0
2015-06-18 12:55:00,54.12,54.19,54.11,54.15,75781.0,40.7691,40.8218,40.7616,40.7917,75781.0
2015-06-18 13:00:00,54.16,54.2,53.96,53.97,113372.0,40.7992,40.8294,40.6486,40.6561,113372.0
2015-06-18 13:05:00,53.98,54.02,53.87,53.88,83622.0,40.6636,40.6938,40.5808,40.5883,83622.0
2015-06-18 13:10:00,53.88,54.03,53.87,54.03,75984.0,40.5883,40.7013,40.5808,40.7013,75984.0
2015-06-18 13:15:00,54.05,54.07,53.94,54.04,64584.0,40.7164,40.7314,40.6335,40.7088,64584.0
2015-06-18 13:20:00,54.05,54.08,53.95,54.02,93359.0,40.7164,40.739,40.641,40.6938,93359.0
2015-06-18 13:25:00,54.01,54.1,54.01,54.09,45016.0,40.6862,40.754,40.6862,40.7465,45016.0
2015-06-18 13:30:00,54.09,54.11,54.02,54.05,64633.0,40.7465,40.7616,40.6938,40.7164,64633.0
2015-06-18 13:35:00,54.04,54.15,54.01,54.05,80948.0,40.7088,40.7917,40.6862,40.7164,80948.0
2015-06-18 13:40:00,54.06,54.11,54.02,54.04,55953.0,40.7239,40.7616,40.6938,40.7088,55953.0
2015-06-18 13:45:00,54.04,54.12,54.02,54.11,62907.0,40.7088,40.7691,40.6938,40.7616,62907.0
2015-06-18 13:50:00,54.11,54.12,53.97,54.07,55748.0,40.7616,40.7691,40.6561,40.7314,55748.0
2015-06-18 13:55:00,54.06,54.17,54.05,54.16,50454.0,40.7239,40.8068,40.7164,40.7992,50454.0
2015-06-18 14:00:00,54.15,54.24,54.13,54.23,71969.0,40.7917,40.8595,40.7766,40.852,71969.0
2015-06-18 14:05:00,54.22,54.27,54.19,54.22,60353.0,40.8444,40.8821,40.8218,40.8444,60353.0
2015-06-18 14:10:00,54.21,54.32,54.2,54.23,114128.0,40.8369,40.9198,40.8294,40.852,114128.0
2015-06-18 14:15:00,54.23,54.33,54.22,54.33,71231.0,40.852,40.9273,40.8444,40.9273,71231.0
2015-06-18 14:20:00,54.33,54.45,54.29,54.4,133028.0,40.9273,41.0177,40.8972,40.98,133028.0
2015-06-18 14:25:00,54.4,54.49,54.36,54.41,86076.0,40.98,41.0478,40.9499,40.9876,86076.0
2015-06-18 14:30:00,54.41,54.5,54.38,54.42,109897.0,40.9876,41.0554,40.965,40.9951,109897.0
2015-06-18 14:35:00,54.42,54.5,54.36,54.49,105110.0,40.9951,41.0554,40.9499,41.0478,105110.0
2015-06-18 14:40:00,54.48,54.5,54.36,54.36,87397.0,41.0403,41.0554,40.9499,40.9499,87397.0
2015-06-18 14:45:00,54.36,54.42,54.3,54.38,77255.0,40.9499,40.9951,40.9047,40.965,77255.0
2015-06-18 14:50:00,54.39,54.44,54.34,54.41,103073.0,40.9725,41.0102,40.9348,40.9876,103073.0
2015-06-18 14:55:00,54.39,54.48,54.39,54.45,155835.0,40.9725,41.0403,40.9725,41.0177,155835.0
2015-06-18 15:00:00,54.43,54.47,54.35,54.38,119449.0,41.0026,41.0328,40.9424,40.965,119449.0
2015-06-18 15:05:00,54.38,54.4,54.31,54.31,93592.0,40.965,40.98,40.9122,40.9122,93592.0
2015-06-18 15:10:00,54.31,54.41,54.28,54.38,109456.0,40.9122,40.9876,40.8896,40.965,109456.0
2015-06-18 15:15:00,54.36,54.38,54.27,54.35,127464.0,40.9499,40.965,40.8821,40.9424,127464.0
2015-06-18 15:20:00,54.35,54.37,54.27,54.29,151359.0,40.9424,40.9574,40.8821,40.8972,151359.0
2015-06-18 15:25:00,54.28,54.36,54.28,54.34,150734.0,40.8896,40.9499,40.8896,40.9348,150734.0
2015-06-18 15:30:00,54.34,54.44,54.31,54.39,147876.0,40.9348,41.0102,40.9122,40.9725,147876.0
2015-06-18 15:35:00,54.39,54.46,54.37,54.41,235300.0,40.9725,41.0252,40.9574,40.9876,235300.0
2015-06-18 15:40:00,54.41,54.42,54.35,54.4,262154.0,40.9876,40.9951,40.9424,40.98,262154.0
2015-06-18 15:45:00,54.39,54.4,54.36,54.39,233904.0,40.9725,40.98,40.9499,40.9725,233904.0
2015-06-18 15:50:00,54.39,54.41,54.37,54.39,266010.0,40.9725,40.9876,40.9574,40.9725,266010.0
2015-06-18 15:55:00,54.38,54.41,54.35,54.36,463660.0,40.965,40.9876,40.9424,40.9499,463660.0
2015-06-19 09:30:00,53.97,54.25,53.74,54.13,236341.0,40.6561,40.867,40.4828,40.7766,236341.0
2015-06-19 09:35:00,54.11,54.17,53.65,53.71,130064.0,40.7616,40.8068,40.415,40.4602,130064.0
2015-06-19 09:40:00,53.71,53.8,53.55,53.7,71174.0,40.4602,40.528,40.3397,40.4527,71174.0
2015-06-19 09:45:00,53.68,53.77,53.54,53.64,66069.0,40.4376,40.5054,40.3322,40.4075,66069.0
2015-06-19 09:50:00,53.62,53.72,53.58,53.6,67350.0,40.3924,40.4678,40.3623,40.3774,67350.0
2015-06-19 09:55:00,53.6,53.7,53.57,53.69,134782.0,40.3774,40.4527,40.3548,40.4452,134782.0
2015-06-19 10:00:00,53.68,53.7,53.61,53.62,48983.0,40.4376,40.4527,40.3849,40.3924,48983.0
2015-06-19 10:05:00,53.63,53.7,53.59,53.65,62435.0,40.4,40.4527,40.3698,40.415,62435.0
2015-06-19 10:10:00,53.65,53.69,53.59,53.66,43781.0,40.415,40.4452,40.3698,40.4226,43781.0
2015-06-19 10:15:00,53.66,53.69,53.6,53.64,35242.0,40.4226,40.4452,40.3774,40.4075,35242.0
2015-06-19 10:20:00,53.65,53.78,53.63,53.77,46910.0,40.415,40.513,40.4,40.5054,46910.0
2015-06-19 10:25:00,53.79,53.8,53.7,53.78,60781.0,40.5205,40.528,40.4527,40.513,60781.0
2015-06-19 10:30:00,53.79,53.83,53.71,53.77,31637.0,40.5205,40.5506,40.4602,40.5054,31637.0
2015-06-19 10:35:00,53.77,53.89,53.74,53.75,55711.0,40.5054,40.5958,40.4828,40.4904,55711.0
2015-06-19 10:40:00,53.76,53.79,53.7,53.72,37846.0,40.4979,40.5205,40.4527,40.4678,37846.0
2015-06-19 10:45:00,53.71,53.77,53.7,53.72,53758.0,40.4602,40.5054,40.4527,40.4678,53758.0
2015-06-19 10:50:00,53.73,53.81,53.71,53.77,50022.0,40.4753,40.5356,40.4602,40.5054,50022.0
2015-06-19 10:55:00,53.76,53.79,53.74,53.75,28880.0,40.4979,40.5205,40.4828,40.4904,28880.0
2015-06-19 11:00:00,53.76,53.76,53.64,53.69,183768.0,40.4979,40.4979,40.4075,40.4452,183768.0
2015-06-19 11:05:00,53.68,53.68,53.63,53.66,82639.0,40.4376,40.4376,40.4,40.4226,82639.0
2015-06-19 11:10:00,53.66,53.71,53.64,53.65,56653.0,40.4226,40.4602,40.4075,40.415,56653.0
2015-06-19 11:15:00,53.66,53.69,53.63,53.65,72357.0,40.4226,40.4452,40.4,40.415,72357.0
2015-06-19 11:20:00,53.65,53.69,53.64,53.66,81761.0,40.415,40.4452,40.4075,40.4226,81761.0
2015-06-19 11:25:00,53.66,53.73,53.65,53.72,59961.0,40.4226,40.4753,40.415,40.4678,59961.0
2015-06-19 11:30:00,53.72,53.73,53.65,53.66,41131.0,40.4678,40.4753,40.415,40.4226,41131.0
2015-06-19 11:35:00,53.65,53.72,53.65,53.69,56475.0,40.415,40.4678,40.415,40.4452,56475.0
2015-06-19 11:40:00,53.69,53.7,53.65,53.66,39842.0,40.4452,40.4527,40.415,40.4226,39842.0
2015-06-19 11:45:00,53.66,53.68,53.65,53.66,61729.0,40.4226,40.4376,40.415,40.4226,61729.0
2015-06-19 11:50:00,53.66,53.68,53.65,53.68,31282.0,40.4226,40.4376,40.415,40.4376,31282.0
2015-06-19 11:55:00,53.68,53.7,53.66,53.7,29890.0,40.4376,40.4527,40.4226,40.4527,29890.0
2015-06-19 12:00:00,53.7,53.71,53.61,53.64,85865.0,40.4527,40.4602,40.3849,40.4075,85865.0
2015-06-19 12:05:00,53.64,53.66,53.59,53.63,94280.0,40.4075,40.4226,40.3698,40.4,94280.0
2015-06-19 12:10:00,53.63,53.66,53.62,53.65,24680.0,40.4,40.4226,40.3924,40.415,24680.0
2015-06-19 12:15:00,53.66,53.66,53.63,53.65,13930.0,40.4226,40.4226,40.4,40.415,13930.0
2015-06-19 12:20:00,53.65,53.66,53.63,53.64,24126.0,40.415,40.4226,40.4,40.4075,24126.0
2015-06-19 12:25:00,53.64,53.67,53.63,53.66,27324.0,40.4075,40.4301,40.4,40.4226,27324.0
2015-06-19 12:30:00,53.66,53.66,53.56,53.56,36902.0,40.4226,40.4226,40.3472,40.3472,36902.0
2015-06-19 12:35:00,53.56,53.56,53.5,53.56,82390.0,40.3472,40.3472,40.302,40.3472,82390.0
2015-06-19 12:40:00,53.55,53.58,53.55,53.57,13205.0,40.3397,40.3623,40.3397,40.3548,13205.0
2015-06-19 12:45:00,53.56,53.56,53.5,53.51,23599.0,40.3472,40.3472,40.302,40.3096,23599.0
2015-06-19 12:50:00,53.51,53.52,53.49,53.5,24292.0,40.3096,40.3171,40.2945,40.302,24292.0
2015-06-19 12:55:00,53.51,53.53,53.5,53.53,23055.0,40.3096,40.3246,40.302,40.3246,23055.0
2015-06-19 13:00:00,53.53,53.55,53.5,53.5,36939.0,40.3246,40.3397,40.302,40.302,36939.0
2015-06-19 13:05:00,53.51,53.52,53.5,53.52,33559.0,40.3096,40.3171,40.302,40.3171,33559.0
2015-06-19 13:10:00,53.52,53.52,53.47,53.47,20703.0,40.3171,40.3171,40.2794,40.2794,20703.0
2015-06-19 13:15:00,53.47,53.48,53.46,53.46,29820.0,40.2794,40.287,40.2719,40.2719,29820.0
2015-06-19 13:20:00,53.47,53.47,53.46,53.47,3073.0,40.2794,40.2794,40.2719,40.2794,3073.0
2015-06-19 13:25:00,53.47,53.48,53.45,53.48,20810.0,40.2794,40.287,40.2644,40.287,20810.0
2015-06-19 13:30:00,53.48,53.49,53.46,53.48,26549.0,40.287,40.2945,40.2719,40.287,26549.0
2015-06-19 13:35:00,53.49,53.57,53.48,53.55,32067.0,40.2945,40.3548,40.287,40.3397,32067.0
2015-06-19 13:40:00,53.54,53.56,53.52,53.52,66825.0,40.3322,40.3472,40.3171,40.3171,66825.0
2015-06-19 13:45:00,53.52,53.52,53.5,53.5,11440.0,40.3171,40.3171,40.302,40.302,11440.0
2015-06-19 13:50:00,53.5,53.5,53.48,53.49,26027.0,40.302,40.302,40.287,40.2945,26027.0
2015-06-19 13:55:00,53.5,53.55,53.5,53.54,17684.0,40.302,40.3397,40.302,40.3322,17684.0
2015-06-19 14:00:00,53.55,53.55,53.5,53.51,17829.0,40.3397,40.3397,40.302,40.3096,17829.0
2015-06-19 14:05:00,53.52,53.52,53.48,53.48,18219.0,40.3171,40.3171,40.287,40.287,18219.0
2015-06-19 14:10:00,53.49,53.52,53.49,53.51,19590.0,40.2945,40.3171,40.2945,40.3096,19590.0
2015-06-19 14:15:00,53.52,53.52,53.5,53.52,15413.0,40.3171,40.3171,40.302,40.3171,15413.0
2015-06-19 14:20:00,53.51,53.52,53.4,53.4,38158.0,40.3096,40.3171,40.2267,40.2267,38158.0
2015-06-19 14:25:00,53.41,53.42,53.35,53.35,21218.0,40.2342,40.2418,40.189,40.189,21218.0
2015-06-19 14:30:00,53.36,53.36,53.3,53.35,39938.0,40.1966,40.1966,40.1514,40.189,39938.0
2015-06-19 14:35:00,53.35,53.38,53.33,53.35,19536.0,40.189,40.2116,40.174,40.189,19536.0
2015-06-19 14:40:00,53.35,53.35,53.26,53.26,47585.0,40.189,40.189,40.1213,40.1213,47585.0
2015-06-19 14:45:00,53.26,53.26,53.21,53.21,16749.0,40.1213,40.1213,40.0836,40.0836,16749.0
2015-06-19 14:50:00,53.21,53.22,53.2,53.21,37918.0,40.0836,40.0911,40.0761,40.0836,37918.0
2015-06-19 14:55:00,53.2,53.21,53.16,53.16,31802.0,40.0761,40.0836,40.0459,40.0459,31802.0
2015-06-19 15:00:00,53.17,53.27,53.16,53.26,107273.0,40.0535,40.1288,40.0459,40.1213,107273.0
2015-06-19 15:05:00,53.28,53.29,53.25,53.29,31604.0,40.1363,40.1439,40.1137,40.1439,31604.0
2015-06-19 15:10:00,53.29,53.32,53.28,53.29,56304.0,40.1439,40.1664,40.1363,40.1439,56304.0
2015-06-19 15:15:00,53.28,53.3,53.25,53.29,87521.0,40.1363,40.1514,40.1137,40.1439,87521.0
2015-06-19 15:20:00,53.29,53.31,53.19,53.2,48020.0,40.1439,40.1589,40.0685,40.0761,48020.0
2015-06-19 15:25:00,53.2,53.2,53.11,53.12,95154.0,40.0761,40.0761,40.0083,40.0158,95154.0
2015-06-19 15:30:00,53.13,53.15,53.11,53.14,57910.0,40.0233,40.0384,40.0083,40.0309,57910.0
2015-06-19 15:35:00,53.15,53.18,53.12,53.18,74173.0,40.0384,40.061,40.0158,40.061,74173.0
2015-06-19 15:40:00,53.18,53.22,53.17,53.2,104177.0,40.061,40.0911,40.0535,40.0761,104177.0
2015-06-19 15:45:00,53.19,53.24,53.18,53.21,130847.0,40.0685,40.1062,40.061,40.0836,130847.0
2015-06-19 15:50:00,53.21,53.23,53.17,53.18,145042.0,40.0836,40.0987,40.0535,40.061,145042.0
2015-06-19 15:55:00,53.17,53.18,53.05,53.07,242055.0,40.0535,40.061,39.9631,39.9781,242055.0
2015-06-22 09:30:00,53.56,53.56,52.89,53.09,151618.0,40.3472,40.3472,39.8425,39.9932,151618.0
2015-06-22 09:35:00,53.07,53.11,52.73,52.8,54620.0,39.9781,40.0083,39.722,39.7747,54620.0
2015-06-22 09:40:00,52.8,52.82,52.55,52.66,71844.0,39.7747,39.7898,39.5864,39.6693,71844.0
2015-06-22 09:45:00,52.65,52.65,52.52,52.57,64510.0,39.6617,39.6617,39.5638,39.6015,64510.0
2015-06-22 09:50:00,52.58,52.65,52.51,52.65,53781.0,39.609,39.6617,39.5563,39.6617,53781.0
2015-06-22 09:55:00,52.65,52.65,52.39,52.39,74761.0,39.6617,39.6617,39.4659,39.4659,74761.0
2015-06-22 10:00:00,52.38,52.54,52.35,52.39,68633.0,39.4583,39.5789,39.4357,39.4659,68633.0
2015-06-22 10:05:00,52.39,52.53,52.37,52.5,40973.0,39.4659,39.5713,39.4508,39.5487,40973.0
2015-06-22 10:10:00,52.51,52.61,52.51,52.61,68214.0,39.5563,39.6316,39.5563,39.6316,68214.0
2015-06-22 10:15:00,52.61,52.81,52.61,52.75,64890.0,39.6316,39.7823,39.6316,39.7371,64890.0
2015-06-22 10:20:00,52.75,52.76,52.66,52.67,42437.0,39.7371,39.7446,39.6693,39.6768,42437.0
2015-06-22 10:25:00,52.69,52.7,52.53,52.55,47758.0,39.6919,39.6994,39.5713,39.5864,47758.0
2015-06-22 10:30:00,52.53,52.61,52.45,52.6,61125.0,39.5713,39.6316,39.5111,39.6241,61125.0
2015-06-22 10:35:00,52.6,52.63,52.53,52.62,21962.0,39.6241,39.6467,39.5713,39.6391,21962.0
2015-06-22 10:40:00,52.62,52.75,52.61,52.75,32141.0,39.6391,39.7371,39.6316,39.7371,32141.0
2015-06-22 10:45:00,52.75,52.83,52.74,52.78,37233.0,39.7371,39.7973,39.7295,39.7597,37233.0
2015-06-22 10:50:00,52.78,52.8,52.73,52.77,27182.0,39.7597,39.7747,39.722,39.7521,27182.0
2015-06-22 10:55:00,52.77,52.84,52.7,52.8,34010.0,39.7521,39.8049,39.6994,39.7747,34010.0
2015-06-22 11:00:00,52.79,52.84,52.72,52.83,28530.0,39.7672,39.8049,39.7145,39.7973,28530.0
2015-06-22 11:05:00,52.83,52.93,52.83,52.91,53245.0,39.7973,39.8727,39.7973,39.8576,53245.0
2015-06-22 11:10:00,52.92,52.96,52.92,52.96,23351.0,39.8651,39.8953,39.8651,39.8953,23351.0
2015-06-22 11:15:00,52.96,53.02,52.9,52.91,42822.0,39.8953,39.9405,39.8501,39.8576,42822.0
2015-06-22 11:20:00,52.91,52.94,52.81,52.81,30020.0,39.8576,39.8802,39.7823,39.7823,30020.0
2015-06-22 11:25:00,52.83,52.86,52.79,52.86,35208.0,39.7973,39.8199,39.7672,39.8199,35208.0
2015-06-22 11:30:00,52.86,52.9,52.79,52.82,36349.0,39.8199,39.8501,39.7672,39.7898,36349.0
2015-06-22 11:35:00,52.81,52.81,52.65,52.65,64984.0,39.7823,39.7823,39.6617,39.6617,64984.0
2015-06-22 11:40:00,52.67,52.8,52.66,52.76,24676.0,39.6768,39.7747,39.6693,39.7446,24676.0
2015-06-22 11:45:00,52.77,52.78,52.74,52.75,27332.0,39.7521,39.7597,39.7295,39.7371,27332.0
2015-06-22 11:50:00,52.76,52.78,52.72,52.75,18750.0,39.7446,39.7597,39.7145,39.7371,18750.0
2015-06-22 11:55:00,52.75,52.77,52.73,52.74,16353.0,39.7371,39.7521,39.722,39.7295,16353.0
2015-06-22 12:00:00,52.73,52.77,52.73,52.77,19850.0,39.722,39.7521,39.722,39.7521,19850.0
2015-06-22 12:05:00,52.77,52.79,52.72,52.74,24514.0,39.7521,39.7672,39.7145,39.7295,24514.0
2015-06-22 12:10:00,52.73,52.73,52.67,52.71,34502.0,39.722,39.722,39.6768,39.7069,34502.0
2015-06-22 12:15:00,52.71,52.77,52.71,52.73,23300.0,39.7069,39.7521,39.7069,39.722,23300.0
2015-06-22 12:20:00,52.73,52.76,52.71,52.74,20924.0,39.722,39.7446,39.7069,39.7295,20924.0
2015-06-22 12:25:00,52.73,52.73,52.67,52.71,23711.0,39.722,39.722,39.6768,39.7069,23711.0
2015-06-22 12:30:00,52.71,52.75,52.68,52.7,24362.0,39.7069,39.7371,39.6843,39.6994,24362.0
2015-06-22 12:35:00,52.7,52.73,52.7,52.73,12371.0,39.6994,39.722,39.6994,39.722,12371.0
2015-06-22 12:40:00,52.73,52.74,52.7,52.72,16037.0,39.722,39.7295,39.6994,39.7145,16037.0
2015-06-22 12:45:00,52.74,52.75,52.71,52.74,18823.0,39.7295,39.7371,39.7069,39.7295,18823.0
2015-06-22 12:50:00,52.74,52.75,52.73,52.75,18049.0,39.7295,39.7371,39.722,39.7371,18049.0
2015-06-22 12:55:00,52.75,52.78,52.75,52.78,15592.0,39.7371,39.7597,39.7371,39.7597,15592.0
2015-06-22 13:00:00,52.78,52.9,52.77,52.9,20956.0,39.7597,39.8501,39.7521,39.8501,20956.0
2015-06-22 13:05:00,52.9,53.02,52.9,52.97,48911.0,39.8501,39.9405,39.8501,39.9028,48911.0
2015-06-22 13:10:00,52.97,53.0,52.94,52.97,22648.0,39.9028,39.9254,39.8802,39.9028,22648.0
2015-06-22 13:15:00,52.99,53.0,52.97,53.0,12303.0,39.9179,39.9254,39.9028,39.9254,12303.0
2015-06-22 13:20:00,53.0,53.0,52.9,52.9,27172.0,39.9254,39.9254,39.8501,39.8501,27172.0
2015-06-22 13:25:00,52.9,52.9,52.82,52.82,25044.0,39.8501,39.8501,39.7898,39.7898,25044.0
2015-06-22 13:30:00,52.82,52.83,52.8,52.82,20082.0,39.7898,39.7973,39.7747,39.7898,20082.0
2015-06-22 13:35:00,52.82,52.82,52.74,52.74,28109.0,39.7898,39.7898,39.7295,39.7295,28109.0
2015-06-22 13:40:00,52.75,52.8,52.74,52.79,26061.0,39.7371,39.7747,39.7295,39.7672,26061.0
2015-06-22 13:45:00,52.8,52.83,52.79,52.83,13417.0,39.7747,39.7973,39.7672,39.7973,13417.0
2015-06-22 13:50:00,52.83,52.96,52.83,52.88,28020.0,39.7973,39.8953,39.7973,39.835,28020.0
2015-06-22 13:55:00,52.88,52.93,52.85,52.92,21929.0,39.835,39.8727,39.8124,39.8651,21929.0
2015-06-22 14:00:00,52.92,52.93,52.86,52.86,13440.0,39.8651,39.8727,39.8199,39.8199,13440.0
2015-06-22 14:05:00,52.87,52.92,52.86,52.92,16853.0,39.8275,39.8651,39.8199,39.8651,16853.0
2015-06-22 14:10:00,52.91,52.93,52.89,52.92,16499.0,39.8576,39.8727,39.8425,39.8651,16499.0
2015-06-22 14:15:00,52.92,52.98,52.9,52.98,21342.0,39.8651,39.9103,39.8501,39.9103,21342.0
2015-06-22 14:20:00,52.98,53.03,52.98,53.02,18244.0,39.9103,39.948,39.9103,39.9405,18244.0
2015-06-22 14:25:00,53.01,53.04,53.01,53.01,15246.0,39.9329,39.9555,39.9329,39.9329,15246.0
2015-06-22 14:30:00,53.02,53.04,52.95,53.03,33610.0,39.9405,39.9555,39.8877,39.948,33610.0
2015-06-22 14:35:00,53.03,53.04,52.97,53.0,26719.0,39.948,39.9555,39.9028,39.9254,26719.0
2015-06-22 14:40:00,53.0,53.05,52.99,53.01,27319.0,39.9254,39.9631,39.9179,39.9329,27319.0
2015-06-22 14:45:00,53.0,53.0,52.99,53.0,14640.0,39.9254,39.9254,39.9179,39.9254,14640.0
2015-06-22 14:50:00,53.0,53.02,52.99,53.02,22346.0,39.9254,39.9405,39.9179,39.9405,22346.0
2015-06-22 14:55:00,53.02,53.05,53.02,53.03,28975.0,39.9405,39.9631,39.9405,39.948,28975.0
2015-06-22 15:00:00,53.03,53.04,52.97,53.01,23748.0,39.948,39.9555,39.9028,39.9329,23748.0
2015-06-22 15:05:00,53.02,53.03,53.0,53.03,16870.0,39.9405,39.948,39.9254,39.948,16870.0
2015-06-22 15:10:00,53.03,53.03,53.0,53.01,38926.0,39.948,39.948,39.9254,39.9329,38926.0
2015-06-22 15:15:00,53.01,53.04,53.0,53.04,13928.0,39.9329,39.9555,39.9254,39.9555,13928.0
2015-06-22 15:20:00,53.04,53.04,53.01,53.03,22502.0,39.9555,39.9555,39.9329,39.948,22502.0
2015-06-22 15:25:00,53.04,53.04,52.97,52.97,33754.0,39.9555,39.9555,39.9028,39.9028,33754.0
2015-06-22 15:30:00,52.97,53.01,52.97,53.01,35803.0,39.9028,39.9329,39.9028,39.9329,35803.0
2015-06-22 15:35:00,53.01,53.02,52.95,52.98,39739.0,39.9329,39.9405,39.8877,39.9103,39739.0
2015-06-22 15:40:00,52.99,53.03,52.9,52.92,108197.0,39.9179,39.948,39.8501,39.8651,108197.0
2015-06-22 15:45:00,52.91,52.92,52.88,52.89,73235.0,39.8576,39.8651,39.835,39.8425,73235.0
2015-06-22 15:50:00,52.88,52.91,52.86,52.86,94893.0,39.835,39.8576,39.8199,39.8199,94893.0
2015-06-22 15:55:00,52.86,52.86,52.8,52.83,201595.0,39.8199,39.8199,39.7747,39.7973,201595.0
2015-06-23 09:30:00,52.73,52.83,52.13,52.39,139127.0,39.722,39.7973,39.27,39.4659,139127.0
2015-06-23 09:35:00,52.38,52.46,52.21,52.27,55161.0,39.4583,39.5186,39.3303,39.3755,55161.0
2015-06-23 09:40:00,52.29,52.59,52.29,52.59,55674.0,39.3905,39.6165,39.3905,39.6165,55674.0
2015-06-23 09:45:00,52.58,52.64,52.44,52.48,69274.0,39.609,39.6542,39.5035,39.5337,69274.0
2015-06-23 09:50:00,52.49,52.49,52.36,52.42,54321.0,39.5412,39.5412,39.4433,39.4885,54321.0
2015-06-23 09:55:00,52.43,52.45,52.18,52.18,108806.0,39.496,39.5111,39.3077,39.3077,108806.0
2015-06-23 10:00:00,52.2,52.23,52.15,52.2,107453.0,39.3227,39.3453,39.2851,39.3227,107453.0
2015-06-23 10:05:00,52.19,52.25,52.08,52.09,87972.0,39.3152,39.3604,39.2323,39.2399,87972.0
2015-06-23 10:10:00,52.1,52.14,51.94,51.98,196814.0,39.2474,39.2775,39.1269,39.157,196814.0
2015-06-23 10:15:00,51.97,52.36,51.91,52.26,113218.0,39.1495,39.4433,39.1043,39.3679,113218.0
2015-06-23 10:20:00,52.26,52.28,52.2,52.26,37579.0,39.3679,39.383,39.3227,39.3679,37579.0
2015-06-23 10:25:00,52.27,52.38,52.25,52.38,54610.0,39.3755,39.4583,39.3604,39.4583,54610.0
2015-06-23 10:30:00,52.39,52.61,52.34,52.5,69532.0,39.4659,39.6316,39.4282,39.5487,69532.0
2015-06-23 10:35:00,52.5,52.51,52.44,52.49,35620.0,39.5487,39.5563,39.5035,39.5412,35620.0
2015-06-23 10:40:00,52.47,52.51,52.32,52.32,40785.0,39.5261,39.5563,39.4131,39.4131,40785.0
2015-06-23 10:45:00,52.32,52.33,52.23,52.24,33247.0,39.4131,39.4207,39.3453,39.3529,33247.0
2015-06-23 10:50:00,52.23,52.4,52.22,52.36,34110.0,39.3453,39.4734,39.3378,39.4433,34110.0
2015-06-23 10:55:00,52.37,52.38,52.31,52.31,16115.0,39.4508,39.4583,39.4056,39.4056,16115.0
2015-06-23 11:00:00,52.31,52.5,52.3,52.46,26926.0,39.4056,39.5487,39.3981,39.5186,26926.0
2015-06-23 11:05:00,52.46,52.64,52.43,52.62,50939.0,39.5186,39.6542,39.496,39.6391,50939.0
2015-06-23 11:10:00,52.62,52.73,52.62,52.73,29735.0,39.6391,39.722,39.6391,39.722,29735.0
2015-06-23 11:15:00,52.73,52.79,52.69,52.79,38914.0,39.722,39.7672,39.6919,39.7672,38914.0
2015-06-23 11:20:00,52.79,52.8,52.69,52.69,19737.0,39.7672,39.7747,39.6919,39.6919,19737.0
2015-06-23 11:25:00,52.69,52.7,52.63,52.63,18506.0,39.6919,39.6994,39.6467,39.6467,18506.0
2015-06-23 11:30:00,52.62,52.72,52.62,52.63,27324.0,39.6391,39.7145,39.6391,39.6467,27324.0
2015-06-23 11:35:00,52.62,52.62,52.54,52.54,28982.0,39.6391,39.6391,39.5789,39.5789,28982.0
2015-06-23 11:40:00,52.54,52.57,52.5,52.51,15845.0,39.5789,39.6015,39.5487,39.5563,15845.0
2015-06-23 11:45:00,52.52,52.56,52.5,52.56,18405.0,39.5638,39.5939,39.5487,39.5939,18405.0
2015-06-23 11:50:00,52.56,52.56,52.42,52.49,33417.0,39.5939,39.5939,39.4885,39.5412,33417.0
2015-06-23 11:55:00,52.51,52.52,52.44,52.44,11961.0,39.5563,39.5638,39.5035,39.5035,11961.0
2015-06-23 12:00:00,52.44,52.44,52.37,52.39,39125.0,39.5035,39.5035,39.4508,39.4659,39125.0
2015-06-23 12:05:00,52.38,52.39,52.35,52.37,109258.0,39.4583,39.4659,39.4357,39.4508,109258.0
2015-06-23 12:10:00,52.36,52.4,52.33,52.38,36589.0,39.4433,39.4734,39.4207,39.4583,36589.0
2015-06-23 12:15:00,52.4,52.48,52.39,52.39,18108.0,39.4734,39.5337,39.4659,39.4659,18108.0
2015-06-23 12:20:00,52.37,52.41,52.35,52.4,12803.0,39.4508,39.4809,39.4357,39.4734,12803.0
2015-06-23 12:25:00,52.41,52.46,52.39,52.44,15471.0,39.4809,39.5186,39.4659,39.5035,15471.0
2015-06-23 12:30:00,52.44,52.45,52.42,52.42,14021.0,39.5035,39.5111,39.4885,39.4885,14021.0
2015-06-23 12:35:00,52.42,52.48,52.42,52.45,7301.0,39.4885,39.5337,39.4885,39.5111,7301.0
2015-06-23 12:40:00,52.46,52.51,52.46,52.49,11935.0,39.5186,39.5563,39.5186,39.5412,11935.0
2015-06-23 12:45:00,52.49,52.52,52.46,52.51,24282.0,39.5412,39.5638,39.5186,39.5563,24282.0
2015-06-23 12:50:00,52.51,52.51,52.44,52.45,11901.0,39.5563,39.5563,39.5035,39.5111,11901.0
2015-06-23 12:55:00,52.45,52.47,52.44,52.45,14969.0,39.5111,39.5261,39.5035,39.5111,14969.0
2015-06-23 13:00:00,52.45,52.48,52.45,52.48,7716.0,39.5111,39.5337,39.5111,39.5337,7716.0
2015-06-23 13:05:00,52.48,52.53,52.46,52.53,11515.0,39.5337,39.5713,39.5186,39.5713,11515.0
2015-06-23 13:10:00,52.54,52.59,52.51,52.57,9717.0,39.5789,39.6165,39.5563,39.6015,9717.0
2015-06-23 13:15:00,52.56,52.59,52.54,52.55,9984.0,39.5939,39.6165,39.5789,39.5864,9984.0
2015-06-23 13:20:00,52.56,52.61,52.53,52.61,12608.0,39.5939,39.6316,39.5713,39.6316,12608.0
2015-06-23 13:25:00,52.61,52.63,52.61,52.61,15194.0,39.6316,39.6467,39.6316,39.6316,15194.0
2015-06-23 13:30:00,52.6,52.6,52.56,52.59,10935.0,39.6241,39.6241,39.5939,39.6165,10935.0
2015-06-23 13:35:00,52.59,52.6,52.55,52.55,18125.0,39.6165,39.6241,39.5864,39.5864,18125.0
2015-06-23 13:40:00,52.56,52.62,52.55,52.57,12585.0,39.5939,39.6391,39.5864,39.6015,12585.0
2015-06-23 13:45:00,52.57,52.6,52.55,52.55,14394.0,39.6015,39.6241,39.5864,39.5864,14394.0
2015-06-23 13:50:00,52.55,52.55,52.52,52.52,7052.0,39.5864,39.5864,39.5638,39.5638,7052.0
2015-06-23 13:55:00,52.53,52.57,52.51,52.57,10941.0,39.5713,39.6015,39.5563,39.6015,10941.0
2015-06-23 14:00:00,52.56,52.63,52.56,52.61,11688.0,39.5939,39.6467,39.5939,39.6316,11688.0
2015-06-23 14:05:00,52.61,52.62,52.6,52.6,8717.0,39.6316,39.6391,39.6241,39.6241,8717.0
2015-06-23 14:10:00,52.61,52.62,52.58,52.6,9927.0,39.6316,39.6391,39.609,39.6241,9927.0
2015-06-23 14:15:00,52.6,52.63,52.6,52.62,18596.0,39.6241,39.6467,39.6241,39.6391,18596.0
2015-06-23 14:20:00,52.61,52.68,52.61,52.68,9730.0,39.6316,39.6843,39.6316,39.6843,9730.0
2015-06-23 14:25:00,52.68,52.7,52.67,52.7,16083.0,39.6843,39.6994,39.6768,39.6994,16083.0
2015-06-23 14:30:00,52.71,52.73,52.65,52.7,29519.0,39.7069,39.722,39.6617,39.6994,29519.0
2015-06-23 14:35:00,52.71,52.78,52.71,52.76,24419.0,39.7069,39.7597,39.7069,39.7446,24419.0
2015-06-23 14:40:00,52.76,52.81,52.72,52.74,23040.0,39.7446,39.7823,39.7145,39.7295,23040.0
2015-06-23 14:45:00,52.75,52.78,52.73,52.74,26275.0,39.7371,39.7597,39.722,39.7295,26275.0
2015-06-23 14:50:00,52.74,52.79,52.74,52.76,12954.0,39.7295,39.7672,39.7295,39.7446,12954.0
2015-06-23 14:55:00,52.76,52.76,52.72,52.76,12171.0,39.7446,39.7446,39.7145,39.7446,12171.0
2015-06-23 15:00:00,52.76,52.78,52.76,52.77,10090.0,39.7446,39.7597,39.7446,39.7521,10090.0
2015-06-23 15:05:00,52.76,52.81,52.74,52.81,22988.0,39.7446,39.7823,39.7295,39.7823,22988.0
2015-06-23 15:10:00,52.8,52.82,52.77,52.8,22123.0,39.7747,39.7898,39.7521,39.7747,22123.0
2015-06-23 15:15:00,52.81,52.85,52.8,52.83,19956.0,39.7823,39.8124,39.7747,39.7973,19956.0
2015-06-23 15:20:00,52.83,52.85,52.82,52.82,19153.0,39.7973,39.8124,39.7898,39.7898,19153.0
2015-06-23 15:25:00,52.82,52.97,52.81,52.97,47209.0,39.7898,39.9028,39.7823,39.9028,47209.0
2015-06-23 15:30:00,52.96,53.0,52.92,52.92,46180.0,39.8953,39.9254,39.8651,39.8651,46180.0
2015-06-23 15:35:00,52.92,52.93,52.82,52.85,33368.0,39.8651,39.8727,39.7898,39.8124,33368.0
2015-06-23 15:40:00,52.85,52.93,52.85,52.91,37123.0,39.8124,39.8727,39.8124,39.8576,37123.0
2015-06-23 15:45:00,52.91,52.93,52.85,52.85,48409.0,39.8576,39.8727,39.8124,39.8124,48409.0
2015-06-23 15:50:00,52.85,52.87,52.81,52.83,73495.0,39.8124,39.8275,39.7823,39.7973,73495.0
2015-06-23 15:55:00,52.83,52.85,52.8,52.82,125975.0,39.7973,39.8124,39.7747,39.7898,125975.0
2015-06-24 09:30:00,52.82,52.88,52.55,52.74,103073.0,39.7898,39.835,39.5864,39.7295,103073.0
2015-06-24 09:35:00,52.72,52.94,52.72,52.85,40879.0,39.7145,39.8802,39.7145,39.8124,40879.0
2015-06-24 09:40:00,52.83,52.83,52.68,52.83,44619.0,39.7973,39.7973,39.6843,39.7973,44619.0
2015-06-24 09:45:00,52.85,52.94,52.75,52.93,30350.0,39.8124,39.8802,39.7371,39.8727,30350.0
2015-06-24 09:50:00,52.93,52.94,52.81,52.94,84265.0,39.8727,39.8802,39.7823,39.8802,84265.0
2015-06-24 09:55:00,52.92,53.04,52.92,53.01,86348.0,39.8651,39.9555,39.8651,39.9329,86348.0
2015-06-24 10:00:00,53.02,53.03,52.91,52.98,229742.0,39.9405,39.948,39.8576,39.9103,229742.0
2015-06-24 10:05:00,52.98,52.99,52.76,52.76,34415.0,39.9103,39.9179,39.7446,39.7446,34415.0
2015-06-24 10:10:00,52.76,52.93,52.76,52.86,43475.0,39.7446,39.8727,39.7446,39.8199,43475.0
2015-06-24 10:15:00,52.87,52.94,52.81,52.81,52071.0,39.8275,39.8802,39.7823,39.7823,52071.0
2015-06-24 10:20:00,52.79,52.85,52.65,52.73,28199.0,39.7672,39.8124,39.6617,39.722,28199.0
2015-06-24 10:25:00,52.73,52.83,52.73,52.76,12329.0,39.722,39.7973,39.722,39.7446,12329.0
2015-06-24 10:30:00,52.75,52.78,52.63,52.63,266337.0,39.7371,39.7597,39.6467,39.6467,266337.0
2015-06-24 10:35:00,52.63,52.63,52.5,52.52,45467.0,39.6467,39.6467,39.5487,39.5638,45467.0
2015-06-24 10:40:00,52.51,52.67,52.5,52.64,45517.0,39.5563,39.6768,39.5487,39.6542,45517.0
2015-06-24 10:45:00,52.65,52.67,52.61,52.64,12836.0,39.6617,39.6768,39.6316,39.6542,12836.0
2015-06-24 10:50:00,52.64,52.64,52.55,52.56,11120.0,39.6542,39.6542,39.5864,39.5939,11120.0
2015-06-24 10:55:00,52.55,52.6,52.54,52.59,25414.0,39.5864,39.6241,39.5789,39.6165,25414.0
2015-06-24 11:00:00,52.59,52.6,52.5,52.52,25149.0,39.6165,39.6241,39.5487,39.5638,25149.0
2015-06-24 11:05:00,52.52,52.52,52.45,52.46,35578.0,39.5638,39.5638,39.5111,39.5186,35578.0
2015-06-24 11:10:00,52.45,52.46,52.4,52.44,26860.0,39.5111,39.5186,39.4734,39.5035,26860.0
2015-06-24 11:15:00,52.44,52.45,52.41,52.41,22431.0,39.5035,39.5111,39.4809,39.4809,22431.0
2015-06-24 11:20:00,52.41,52.44,52.38,52.43,31688.0,39.4809,39.5035,39.4583,39.496,31688.0
2015-06-24 11:25:00,52.43,52.47,52.42,52.45,18666.0,39.496,39.5261,39.4885,39.5111,18666.0
2015-06-24 11:30:00,52.45,52.49,52.44,52.46,9790.0,39.5111,39.5412,39.5035,39.5186,9790.0
2015-06-24 11:35:00,52.45,52.49,52.41,52.41,13130.0,39.5111,39.5412,39.4809,39.4809,13130.0
2015-06-24 11:40:00,52.41,52.42,52.38,52.39,13059.0,39.4809,39.4885,39.4583,39.4659,13059.0
2015-06-24 11:45:00,52.4,52.4,52.36,52.36,11215.0,39.4734,39.4734,39.4433,39.4433,11215.0
2015-06-24 11:50:00,52.36,52.36,52.3,52.3,44803.0,39.4433,39.4433,39.3981,39.3981,44803.0
2015-06-24 11:55:00,52.3,52.32,52.29,52.3,42101.0,39.3981,39.4131,39.3905,39.3981,42101.0
2015-06-24 12:00:00,52.3,52.31,52.25,52.27,27858.0,39.3981,39.4056,39.3604,39.3755,27858.0
2015-06-24 12:05:00,52.27,52.27,52.23,52.23,27273.0,39.3755,39.3755,39.3453,39.3453,27273.0
2015-06-24 12:10:00,52.23,52.24,52.21,52.23,17361.0,39.3453,39.3529,39.3303,39.3453,17361.0
2015-06-24 12:15:00,52.21,52.3,52.21,52.21,39650.0,39.3303,39.3981,39.3303,39.3303,39650.0
2015-06-24 12:20:00,52.22,52.23,52.21,52.23,17967.0,39.3378,39.3453,39.3303,39.3453,17967.0
2015-06-24 12:25:00,52.23,52.25,52.22,52.25,9786.0,39.3453,39.3604,39.3378,39.3604,9786.0
2015-06-24 12:30:00,52.24,52.25,52.22,52.25,11654.0,39.3529,39.3604,39.3378,39.3604,11654.0
2015-06-24 12:35:00,52.24,52.25,52.2,52.2,19486.0,39.3529,39.3604,39.3227,39.3227,19486.0
2015-06-24 12:40:00,52.21,52.22,52.2,52.21,22463.0,39.3303,39.3378,39.3227,39.3303,22463.0
2015-06-24 12:45:00,52.21,52.24,52.21,52.23,10533.0,39.3303,39.3529,39.3303,39.3453,10533.0
2015-06-24 12:50:00,52.23,52.24,52.2,52.22,14082.0,39.3453,39.3529,39.3227,39.3378,14082.0
2015-06-24 12:55:00,52.21,52.24,52.2,52.23,16346.0,39.3303,39.3529,39.3227,39.3453,16346.0
2015-06-24 13:00:00,52.24,52.24,52.23,52.24,10422.0,39.3529,39.3529,39.3453,39.3529,10422.0
2015-06-24 13:05:00,52.24,52.24,52.18,52.19,48825.0,39.3529,39.3529,39.3077,39.3152,48825.0
2015-06-24 13:10:00,52.2,52.2,52.15,52.17,20626.0,39.3227,39.3227,39.2851,39.3001,20626.0
2015-06-24 13:15:00,52.17,52.17,52.05,52.07,47278.0,39.3001,39.3001,39.2097,39.2248,47278.0
2015-06-24 13:20:00,52.08,52.08,52.05,52.05,18301.0,39.2323,39.2323,39.2097,39.2097,18301.0
2015-06-24 13:25:00,52.05,52.1,52.05,52.07,41469.0,39.2097,39.2474,39.2097,39.2248,41469.0
2015-06-24 13:30:00,52.07,52.14,52.06,52.09,22526.0,39.2248,39.2775,39.2173,39.2399,22526.0
2015-06-24 13:35:00,52.09,52.12,52.08,52.08,22704.0,39.2399,39.2625,39.2323,39.2323,22704.0
2015-06-24 13:40:00,52.08,52.08,52.05,52.07,17632.0,39.2323,39.2323,39.2097,39.2248,17632.0
2015-06-24 13:45:00,52.07,52.09,52.05,52.06,17698.0,39.2248,39.2399,39.2097,39.2173,17698.0
2015-06-24 13:50:00,52.05,52.14,52.05,52.11,40151.0,39.2097,39.2775,39.2097,39.2549,40151.0
2015-06-24 13:55:00,52.11,52.13,52.1,52.12,21998.0,39.2549,39.27,39.2474,39.2625,21998.0
2015-06-24 14:00:00,52.12,52.19,52.12,52.16,43227.0,39.2625,39.3152,39.2625,39.2926,43227.0
2015-06-24 14:05:00,52.15,52.16,52.1,52.11,18512.0,39.2851,39.2926,39.2474,39.2549,18512.0
2015-06-24 14:10:00,52.11,52.12,52.07,52.07,33330.0,39.2549,39.2625,39.2248,39.2248,33330.0
2015-06-24 14:15:00,52.08,52.08,52.05,52.05,43032.0,39.2323,39.2323,39.2097,39.2097,43032.0
2015-06-24 14:20:00,52.06,52.11,52.05,52.1,24217.0,39.2173,39.2549,39.2097,39.2474,24217.0
2015-06-24 14:25:00,52.11,52.11,52.07,52.07,19823.0,39.2549,39.2549,39.2248,39.2248,19823.0
2015-06-24 14:30:00,52.07,52.09,52.06,52.06,21403.0,39.2248,39.2399,39.2173,39.2173,21403.0
2015-06-24 14:35:00,52.07,52.17,52.07,52.12,41437.0,39.2248,39.3001,39.2248,39.2625,41437.0
2015-06-24 14:40:00,52.12,52.14,52.09,52.13,101003.0,39.2625,39.2775,39.2399,39.27,101003.0
2015-06-24 14:45:00,52.12,52.14,52.08,52.1,21391.0,39.2625,39.2775,39.2323,39.2474,21391.0
2015-06-24 14:50:00,52.1,52.17,52.09,52.15,36670.0,39.2474,39.3001,39.2399,39.2851,36670.0
2015-06-24 14:55:00,52.15,52.15,52.12,52.12,21803.0,39.2851,39.2851,39.2625,39.2625,21803.0
2015-06-24 15:00:00,52.13,52.14,52.05,52.05,47412.0,39.27,39.2775,39.2097,39.2097,47412.0
2015-06-24 15:05:00,52.05,52.06,51.96,51.96,78331.0,39.2097,39.2173,39.1419,39.1419,78331.0
2015-06-24 15:10:00,51.97,51.97,51.9,51.92,108781.0,39.1495,39.1495,39.0968,39.1118,108781.0
2015-06-24 15:15:00,51.92,51.96,51.91,51.96,64775.0,39.1118,39.1419,39.1043,39.1419,64775.0
2015-06-24 15:20:00,51.95,51.96,51.84,51.87,93317.0,39.1344,39.1419,39.0516,39.0742,93317.0
2015-06-24 15:25:00,51.87,51.93,51.86,51.93,45423.0,39.0742,39.1193,39.0666,39.1193,45423.0
2015-06-24 15:30:00,51.93,51.93,51.85,51.85,85583.0,39.1193,39.1193,39.0591,39.0591,85583.0
2015-06-24 15:35:00,51.86,51.92,51.81,51.84,122152.0,39.0666,39.1118,39.029,39.0516,122152.0
2015-06-24 15:40:00,51.84,51.99,51.83,51.98,72832.0,39.0516,39.1645,39.044,39.157,72832.0
2015-06-24 15:45:00,51.98,51.99,51.91,51.95,83162.0,39.157,39.1645,39.1043,39.1344,83162.0
2015-06-24 15:50:00,51.94,51.95,51.92,51.93,82980.0,39.1269,39.1344,39.1118,39.1193,82980.0
2015-06-24 15:55:00,51.93,51.97,51.91,51.91,235302.0,39.1193,39.1495,39.1043,39.1043,235302.0
2015-06-25 09:30:00,52.13,52.26,51.9,51.94,75230.0,39.27,39.3679,39.0968,39.1269,75230.0
2015-06-25 09:35:00,51.96,51.97,51.75,51.84,50121.0,39.1419,39.1495,38.9838,39.0516,50121.0
2015-06-25 09:40:00,51.83,52.16,51.75,52.11,54827.0,39.044,39.2926,38.9838,39.2549,54827.0
2015-06-25 09:45:00,52.14,52.14,51.91,51.92,27924.0,39.2775,39.2775,39.1043,39.1118,27924.0
2015-06-25 09:50:00,51.93,52.06,51.89,51.93,45313.0,39.1193,39.2173,39.0892,39.1193,45313.0
2015-06-25 09:55:00,51.9,51.93,51.86,51.9,81341.0,39.0968,39.1193,39.0666,39.0968,81341.0
2015-06-25 10:00:00,51.9,51.99,51.89,51.95,33307.0,39.0968,39.1645,39.0892,39.1344,33307.0
2015-06-25 10:05:00,51.93,51.98,51.89,51.94,35795.0,39.1193,39.157,39.0892,39.1269,35795.0
2015-06-25 10:10:00,51.94,51.99,51.88,51.89,31504.0,39.1269,39.1645,39.0817,39.0892,31504.0
2015-06-25 10:15:00,51.9,51.91,51.76,51.79,92610.0,39.0968,39.1043,38.9913,39.0139,92610.0
2015-06-25 10:20:00,51.8,51.8,51.78,51.79,17172.0,39.0214,39.0214,39.0064,39.0139,17172.0
2015-06-25 10:25:00,51.79,51.8,51.77,51.79,52301.0,39.0139,39.0214,38.9988,39.0139,52301.0
2015-06-25 10:30:00,51.79,51.8,51.75,51.78,22607.0,39.0139,39.0214,38.9838,39.0064,22607.0
2015-06-25 10:35:00,51.76,51.77,51.71,51.72,30041.0,38.9913,38.9988,38.9536,38.9612,30041.0
2015-06-25 10:40:00,51.72,51.8,51.72,51.79,26074.0,38.9612,39.0214,38.9612,39.0139,26074.0
2015-06-25 10:45:00,51.79,51.79,51.65,51.65,51199.0,39.0139,39.0139,38.9084,38.9084,51199.0
2015-06-25 10:50:00,51.65,51.72,51.65,51.72,27997.0,38.9084,38.9612,38.9084,38.9612,27997.0
2015-06-25 10:55:00,51.71,51.76,51.71,51.72,30607.0,38.9536,38.9913,38.9536,38.9612,30607.0
2015-06-25 11:00:00,51.71,51.76,51.7,51.74,29206.0,38.9536,38.9913,38.9461,38.9762,29206.0
2015-06-25 11:05:00,51.75,51.76,51.7,51.7,12237.0,38.9838,38.9913,38.9461,38.9461,12237.0
2015-06-25 11:10:00,51.71,51.79,51.7,51.77,21027.0,38.9536,39.0139,38.9461,38.9988,21027.0
2015-06-25 11:15:00,51.77,51.8,51.71,51.8,21957.0,38.9988,39.0214,38.9536,39.0214,21957.0
2015-06-25 11:20:00,51.79,51.8,51.77,51.79,20288.0,39.0139,39.0214,38.9988,39.0139,20288.0
2015-06-25 11:25:00,51.79,51.8,51.72,51.73,35687.0,39.0139,39.0214,38.9612,38.9687,35687.0
2015-06-25 11:30:00,51.73,51.79,51.72,51.76,30040.0,38.9687,39.0139,38.9612,38.9913,30040.0
2015-06-25 11:35:00,51.76,51.78,51.71,51.71,31133.0,38.9913,39.0064,38.9536,38.9536,31133.0
2015-06-25 11:40:00,51.72,51.72,51.68,51.7,17365.0,38.9612,38.9612,38.931,38.9461,17365.0
2015-06-25 11:45:00,51.69,51.71,51.67,51.67,20360.0,38.9386,38.9536,38.9235,38.9235,20360.0
2015-06-25 11:50:00,51.67,51.68,51.65,51.67,13572.0,38.9235,38.931,38.9084,38.9235,13572.0
2015-06-25 11:55:00,51.66,51.69,51.65,51.66,24904.0,38.916,38.9386,38.9084,38.916,24904.0
2015-06-25 12:00:00,51.66,51.71,51.66,51.69,19500.0,38.916,38.9536,38.916,38.9386,19500.0
2015-06-25 12:05:00,51.68,51.71,51.68,51.69,17366.0,38.931,38.9536,38.931,38.9386,17366.0
2015-06-25 12:10:00,51.69,51.71,51.66,51.67,28342.0,38.9386,38.9536,38.916,38.9235,28342.0
2015-06-25 12:15:00,51.67,51.71,51.67,51.71,7518.0,38.9235,38.9536,38.9235,38.9536,7518.0
2015-06-25 12:20:00,51.71,51.71,51.68,51.71,13411.0,38.9536,38.9536,38.931,38.9536,13411.0
2015-06-25 12:25:00,51.71,51.71,51.69,51.71,3471.0,38.9536,38.9536,38.9386,38.9536,3471.0
2015-06-25 12:30:00,51.7,51.73,51.69,51.72,15491.0,38.9461,38.9687,38.9386,38.9612,15491.0
2015-06-25 12:35:00,51.72,51.73,51.7,51.73,17003.0,38.9612,38.9687,38.9461,38.9687,17003.0
2015-06-25 12:40:00,51.73,51.75,51.73,51.75,8731.0,38.9687,38.9838,38.9687,38.9838,8731.0
2015-06-25 12:45:00,51.75,51.76,51.73,51.75,20579.0,38.9838,38.9913,38.9687,38.9838,20579.0
2015-06-25 12:50:00,51.75,51.76,51.71,51.76,25906.0,38.9838,38.9913,38.9536,38.9913,25906.0
2015-06-25 12:55:00,51.76,51.76,51.69,51.75,20123.0,38.9913,38.9913,38.9386,38.9838,20123.0
2015-06-25 13:00:00,51.74,51.77,51.74,51.77,6437.0,38.9762,38.9988,38.9762,38.9988,6437.0
2015-06-25 13:05:00,51.77,51.78,51.75,51.76,11906.0,38.9988,39.0064,38.9838,38.9913,11906.0
2015-06-25 13:10:00,51.77,51.8,51.77,51.79,29686.0,38.9988,39.0214,38.9988,39.0139,29686.0
2015-06-25 13:15:00,51.8,51.8,51.78,51.79,11872.0,39.0214,39.0214,39.0064,39.0139,11872.0
2015-06-25 13:20:00,51.79,51.8,51.76,51.79,18253.0,39.0139,39.0214,38.9913,39.0139,18253.0
2015-06-25 13:25:00,51.78,51.88,51.78,51.82,42133.0,39.0064,39.0817,39.0064,39.0365,42133.0
2015-06-25 13:30:00,51.82,51.83,51.77,51.79,24282.0,39.0365,39.044,38.9988,39.0139,24282.0
2015-06-25 13:35:00,51.77,51.78,51.72,51.74,19498.0,38.9988,39.0064,38.9612,38.9762,19498.0
2015-06-25 13:40:00,51.74,51.75,51.69,51.69,13628.0,38.9762,38.9838,38.9386,38.9386,13628.0
2015-06-25 13:45:00,51.69,51.71,51.68,51.7,22756.0,38.9386,38.9536,38.931,38.9461,22756.0
2015-06-25 13:50:00,51.69,51.69,51.64,51.67,35759.0,38.9386,38.9386,38.9009,38.9235,35759.0
2015-06-25 13:55:00,51.66,51.67,51.62,51.63,16173.0,38.916,38.9235,38.8858,38.8934,16173.0
2015-06-25 14:00:00,51.64,51.64,51.6,51.6,27749.0,38.9009,38.9009,38.8708,38.8708,27749.0
2015-06-25 14:05:00,51.6,51.6,51.55,51.55,20183.0,38.8708,38.8708,38.8331,38.8331,20183.0
2015-06-25 14:10:00,51.56,51.56,51.5,51.5,89373.0,38.8406,38.8406,38.7954,38.7954,89373.0
2015-06-25 14:15:00,51.5,51.56,51.49,51.55,69149.0,38.7954,38.8406,38.7879,38.8331,69149.0
2015-06-25 14:20:00,51.55,51.59,51.54,51.57,19513.0,38.8331,38.8632,38.8256,38.8482,19513.0
2015-06-25 14:25:00,51.57,51.57,51.5,51.56,34864.0,38.8482,38.8482,38.7954,38.8406,34864.0
2015-06-25 14:30:00,51.56,51.57,51.51,51.52,32241.0,38.8406,38.8482,38.803,38.8105,32241.0
2015-06-25 14:35:00,51.51,51.58,51.5,51.57,37046.0,38.803,38.8557,38.7954,38.8482,37046.0
2015-06-25 14:40:00,51.57,51.59,51.55,51.55,39314.0,38.8482,38.8632,38.8331,38.8331,39314.0
2015-06-25 14:45:00,51.55,51.57,51.53,51.55,71636.0,38.8331,38.8482,38.818,38.8331,71636.0
2015-06-25 14:50:00,51.55,51.56,51.53,51.54,36690.0,38.8331,38.8406,38.818,38.8256,36690.0
2015-06-25 14:55:00,51.54,51.6,51.54,51.58,30063.0,38.8256,38.8708,38.8256,38.8557,30063.0
2015-06-25 15:00:00,51.59,51.66,51.58,51.64,37253.0,38.8632,38.916,38.8557,38.9009,37253.0
2015-06-25 15:05:00,51.65,51.73,51.65,51.72,32301.0,38.9084,38.9687,38.9084,38.9612,32301.0
2015-06-25 15:10:00,51.72,51.72,51.64,51.67,47384.0,38.9612,38.9612,38.9009,38.9235,47384.0
2015-06-25 15:15:00,51.67,51.67,51.63,51.64,39388.0,38.9235,38.9235,38.8934,38.9009,39388.0
2015-06-25 15:20:00,51.64,51.69,51.61,51.68,53182.0,38.9009,38.9386,38.8783,38.931,53182.0
2015-06-25 15:25:00,51.67,51.73,51.66,51.73,28210.0,38.9235,38.9687,38.916,38.9687,28210.0
2015-06-25 15:30:00,51.72,51.73,51.66,51.67,48664.0,38.9612,38.9687,38.916,38.9235,48664.0
2015-06-25 15:35:00,51.66,51.69,51.66,51.69,39511.0,38.916,38.9386,38.916,38.9386,39511.0
2015-06-25 15:40:00,51.69,51.69,51.66,51.69,48991.0,38.9386,38.9386,38.916,38.9386,48991.0
2015-06-25 15:45:00,51.69,51.7,51.61,51.61,98458.0,38.9386,38.9461,38.8783,38.8783,98458.0
2015-06-25 15:50:00,51.62,51.67,51.61,51.65,92821.0,38.8858,38.9235,38.8783,38.9084,92821.0
2015-06-25 15:55:00,51.65,51.65,51.58,51.59,139181.0,38.9084,38.9084,38.8557,38.8632,139181.0
2015-06-26 09:30:00,51.41,51.41,50.91,51.06,158178.0,38.7276,38.7276,38.351,38.464,158178.0
2015-06-26 09:35:00,51.06,51.15,50.9,50.98,76263.0,38.464,38.5318,38.3434,38.4037,76263.0
2015-06-26 09:40:00,50.97,51.05,50.93,50.95,58571.0,38.3962,38.4564,38.366,38.3811,58571.0
2015-06-26 09:45:00,50.94,50.96,50.82,50.86,85090.0,38.3736,38.3886,38.2832,38.3133,85090.0
2015-06-26 09:50:00,50.85,50.98,50.83,50.94,55518.0,38.3058,38.4037,38.2907,38.3736,55518.0
2015-06-26 09:55:00,50.94,51.12,50.9,51.11,112818.0,38.3736,38.5092,38.3434,38.5016,112818.0
2015-06-26 10:00:00,51.11,51.32,51.11,51.27,156790.0,38.5016,38.6598,38.5016,38.6222,156790.0
2015-06-26 10:05:00,51.28,51.36,51.21,51.32,66206.0,38.6297,38.69,38.577,38.6598,66206.0
2015-06-26 10:10:00,51.35,51.4,51.14,51.22,82818.0,38.6824,38.7201,38.5242,38.5845,82818.0
2015-06-26 10:15:00,51.2,51.27,51.18,51.22,20388.0,38.5694,38.6222,38.5544,38.5845,20388.0
2015-06-26 10:20:00,51.21,51.33,51.19,51.28,24101.0,38.577,38.6674,38.5619,38.6297,24101.0
2015-06-26 10:25:00,51.29,51.35,51.26,51.31,18444.0,38.6372,38.6824,38.6146,38.6523,18444.0
2015-06-26 10:30:00,51.32,51.37,51.24,51.24,37719.0,38.6598,38.6975,38.5996,38.5996,37719.0
2015-06-26 10:35:00,51.24,51.36,51.21,51.3,41827.0,38.5996,38.69,38.577,38.6448,41827.0
2015-06-26 10:40:00,51.3,51.38,51.28,51.32,30370.0,38.6448,38.705,38.6297,38.6598,30370.0
2015-06-26 10:45:00,51.3,51.37,51.28,51.33,113108.0,38.6448,38.6975,38.6297,38.6674,113108.0
2015-06-26 10:50:00,51.33,51.34,51.2,51.2,37131.0,38.6674,38.6749,38.5694,38.5694,37131.0
2015-06-26 10:55:00,51.2,51.2,51.05,51.09,32024.0,38.5694,38.5694,38.4564,38.4866,32024.0
2015-06-26 11:00:00,51.08,51.19,51.07,51.18,14547.0,38.479,38.5619,38.4715,38.5544,14547.0
2015-06-26 11:05:00,51.18,51.19,51.08,51.13,42167.0,38.5544,38.5619,38.479,38.5167,42167.0
2015-06-26 11:10:00,51.14,51.14,51.07,51.11,20419.0,38.5242,38.5242,38.4715,38.5016,20419.0
2015-06-26 11:15:00,51.11,51.17,51.07,51.09,22806.0,38.5016,38.5468,38.4715,38.4866,22806.0
2015-06-26 11:20:00,51.09,51.17,51.09,51.17,21743.0,38.4866,38.5468,38.4866,38.5468,21743.0
2015-06-26 11:25:00,51.17,51.26,51.17,51.26,19020.0,38.5468,38.6146,38.5468,38.6146,19020.0
2015-06-26 11:30:00,51.26,51.3,51.21,51.25,21808.0,38.6146,38.6448,38.577,38.6071,21808.0
2015-06-26 11:35:00,51.25,51.32,51.22,51.32,17204.0,38.6071,38.6598,38.5845,38.6598,17204.0
2015-06-26 11:40:00,51.32,51.4,51.31,51.38,29017.0,38.6598,38.7201,38.6523,38.705,29017.0
2015-06-26 11:45:00,51.38,51.39,51.33,51.33,39076.0,38.705,38.7126,38.6674,38.6674,39076.0
2015-06-26 11:50:00,51.33,51.36,51.3,51.35,47289.0,38.6674,38.69,38.6448,38.6824,47289.0
2015-06-26 11:55:00,51.36,51.36,51.26,51.33,28705.0,38.69,38.69,38.6146,38.6674,28705.0
2015-06-26 12:00:00,51.33,51.34,51.29,51.34,30210.0,38.6674,38.6749,38.6372,38.6749,30210.0
2015-06-26 12:05:00,51.34,51.36,51.29,51.34,21351.0,38.6749,38.69,38.6372,38.6749,21351.0
2015-06-26 12:10:00,51.34,51.35,51.32,51.35,13919.0,38.6749,38.6824,38.6598,38.6824,13919.0
2015-06-26 12:15:00,51.35,51.38,51.33,51.38,26776.0,38.6824,38.705,38.6674,38.705,26776.0
2015-06-26 12:20:00,51.38,51.46,51.38,51.44,33446.0,38.705,38.7653,38.705,38.7502,33446.0
2015-06-26 12:25:00,51.44,51.48,51.42,51.46,43265.0,38.7502,38.7804,38.7352,38.7653,43265.0
2015-06-26 12:30:00,51.47,51.47,51.4,51.41,15774.0,38.7728,38.7728,38.7201,38.7276,15774.0
2015-06-26 12:35:00,51.4,51.43,51.38,51.38,18266.0,38.7201,38.7427,38.705,38.705,18266.0
2015-06-26 12:40:00,51.38,51.41,51.35,51.41,37184.0,38.705,38.7276,38.6824,38.7276,37184.0
2015-06-26 12:45:00,51.42,51.44,51.39,51.39,16664.0,38.7352,38.7502,38.7126,38.7126,16664.0
2015-06-26 12:50:00,51.38,51.4,51.23,51.23,26124.0,38.705,38.7201,38.592,38.592,26124.0
2015-06-26 12:55:00,51.22,51.22,51.12,51.13,36117.0,38.5845,38.5845,38.5092,38.5167,36117.0
2015-06-26 13:00:00,51.13,51.17,51.09,51.14,35729.0,38.5167,38.5468,38.4866,38.5242,35729.0
2015-06-26 13:05:00,51.15,51.22,51.14,51.18,26053.0,38.5318,38.5845,38.5242,38.5544,26053.0
2015-06-26 13:10:00,51.17,51.17,51.06,51.07,23801.0,38.5468,38.5468,38.464,38.4715,23801.0
2015-06-26 13:15:00,51.07,51.12,51.04,51.08,21780.0,38.4715,38.5092,38.4489,38.479,21780.0
2015-06-26 13:20:00,51.08,51.1,51.05,51.1,19481.0,38.479,38.4941,38.4564,38.4941,19481.0
2015-06-26 13:25:00,51.1,51.15,51.08,51.15,17400.0,38.4941,38.5318,38.479,38.5318,17400.0
2015-06-26 13:30:00,51.15,51.19,51.11,51.16,32404.0,38.5318,38.5619,38.5016,38.5393,32404.0
2015-06-26 13:35:00,51.18,51.21,51.13,51.18,29481.0,38.5544,38.577,38.5167,38.5544,29481.0
2015-06-26 13:40:00,51.17,51.29,51.14,51.24,32014.0,38.5468,38.6372,38.5242,38.5996,32014.0
2015-06-26 13:45:00,51.24,51.26,51.18,51.19,24271.0,38.5996,38.6146,38.5544,38.5619,24271.0
2015-06-26 13:50:00,51.19,51.28,51.18,51.26,25507.0,38.5619,38.6297,38.5544,38.6146,25507.0
2015-06-26 13:55:00,51.26,51.28,51.25,51.28,19823.0,38.6146,38.6297,38.6071,38.6297,19823.0
2015-06-26 14:00:00,51.28,51.3,51.26,51.3,89800.0,38.6297,38.6448,38.6146,38.6448,89800.0
2015-06-26 14:05:00,51.3,51.32,51.26,51.26,97895.0,38.6448,38.6598,38.6146,38.6146,97895.0
2015-06-26 14:10:00,51.27,51.3,51.25,51.26,30102.0,38.6222,38.6448,38.6071,38.6146,30102.0
2015-06-26 14:15:00,51.26,51.27,51.18,51.19,23124.0,38.6146,38.6222,38.5544,38.5619,23124.0
2015-06-26 14:20:00,51.2,51.22,51.19,51.21,12500.0,38.5694,38.5845,38.5619,38.577,12500.0
2015-06-26 14:25:00,51.21,51.26,51.19,51.26,20843.0,38.577,38.6146,38.5619,38.6146,20843.0
2015-06-26 14:30:00,51.26,51.27,51.23,51.25,22300.0,38.6146,38.6222,38.592,38.6071,22300.0
2015-06-26 14:35:00,51.25,51.29,51.23,51.28,20590.0,38.6071,38.6372,38.592,38.6297,20590.0
2015-06-26 14:40:00,51.28,51.29,51.24,51.25,29969.0,38.6297,38.6372,38.5996,38.6071,29969.0
2015-06-26 14:45:00,51.24,51.24,51.22,51.24,8444.0,38.5996,38.5996,38.5845,38.5996,8444.0
2015-06-26 14:50:00,51.24,51.25,51.21,51.22,22910.0,38.5996,38.6071,38.577,38.5845,22910.0
2015-06-26 14:55:00,51.23,51.26,51.22,51.24,14784.0,38.592,38.6146,38.5845,38.5996,14784.0
2015-06-26 15:00:00,51.25,51.33,51.24,51.33,28459.0,38.6071,38.6674,38.5996,38.6674,28459.0
2015-06-26 15:05:00,51.34,51.38,51.31,51.33,46042.0,38.6749,38.705,38.6523,38.6674,46042.0
2015-06-26 15:10:00,51.33,51.36,51.31,51.32,83061.0,38.6674,38.69,38.6523,38.6598,83061.0
2015-06-26 15:15:00,51.33,51.36,51.32,51.35,31517.0,38.6674,38.69,38.6598,38.6824,31517.0
2015-06-26 15:20:00,51.35,51.39,51.34,51.37,26422.0,38.6824,38.7126,38.6749,38.6975,26422.0
2015-06-26 15:25:00,51.37,51.38,51.34,51.35,27527.0,38.6975,38.705,38.6749,38.6824,27527.0
2015-06-26 15:30:00,51.35,51.39,51.33,51.33,50654.0,38.6824,38.7126,38.6674,38.6674,50654.0
2015-06-26 15:35:00,51.33,51.35,51.24,51.25,32973.0,38.6674,38.6824,38.5996,38.6071,32973.0
2015-06-26 15:40:00,51.25,51.31,51.24,51.31,48173.0,38.6071,38.6523,38.5996,38.6523,48173.0
2015-06-26 15:45:00,51.3,51.31,51.16,51.17,109344.0,38.6448,38.6523,38.5393,38.5468,109344.0
2015-06-26 15:50:00,51.16,51.17,51.11,51.16,108929.0,38.5393,38.5468,38.5016,38.5393,108929.0
2015-06-26 15:55:00,51.16,51.22,51.14,51.2,222461.0,38.5393,38.5845,38.5242,38.5694,222461.0
2015-06-29 09:30:00,50.13,50.39,49.94,50.31,228629.0,37.7634,37.9593,37.6203,37.899,228629.0
2015-06-29 09:35:00,50.3,50.59,50.23,50.59,159538.0,37.8915,38.1099,37.8387,38.1099,159538.0
2015-06-29 09:40:00,50.59,50.67,50.46,50.59,70836.0,38.1099,38.1702,38.012,38.1099,70836.0
2015-06-29 09:45:00,50.58,50.89,50.57,50.89,80720.0,38.1024,38.3359,38.0948,38.3359,80720.0
2015-06-29 09:50:00,50.89,50.91,50.6,50.66,60971.0,38.3359,38.351,38.1174,38.1626,60971.0
2015-06-29 09:55:00,50.65,50.7,50.57,50.62,102760.0,38.1551,38.1928,38.0948,38.1325,102760.0
2015-06-29 10:00:00,50.63,50.65,50.56,50.61,27080.0,38.14,38.1551,38.0873,38.125,27080.0
2015-06-29 10:05:00,50.6,50.66,50.57,50.66,35366.0,38.1174,38.1626,38.0948,38.1626,35366.0
2015-06-29 10:10:00,50.67,50.74,50.6,50.64,59652.0,38.1702,38.2229,38.1174,38.1476,59652.0
2015-06-29 10:15:00,50.64,50.66,50.51,50.51,28492.0,38.1476,38.1626,38.0497,38.0497,28492.0
2015-06-29 10:20:00,50.5,50.52,50.44,50.5,28284.0,38.0421,38.0572,37.9969,38.0421,28284.0
2015-06-29 10:25:00,50.48,50.48,50.41,50.42,19110.0,38.0271,38.0271,37.9743,37.9819,19110.0
2015-06-29 10:30:00,50.41,50.52,50.41,50.48,43652.0,37.9743,38.0572,37.9743,38.0271,43652.0
2015-06-29 10:35:00,50.48,50.56,50.47,50.56,35160.0,38.0271,38.0873,38.0195,38.0873,35160.0
2015-06-29 10:40:00,50.57,50.61,50.54,50.56,33051.0,38.0948,38.125,38.0723,38.0873,33051.0
2015-06-29 10:45:00,50.55,50.64,50.53,50.55,83911.0,38.0798,38.1476,38.0647,38.0798,83911.0
2015-06-29 10:50:00,50.54,50.56,50.52,50.53,34277.0,38.0723,38.0873,38.0572,38.0647,34277.0
2015-06-29 10:55:00,50.53,50.54,50.5,50.51,50451.0,38.0647,38.0723,38.0421,38.0497,50451.0
2015-06-29 11:00:00,50.51,50.54,50.42,50.43,33127.0,38.0497,38.0723,37.9819,37.9894,33127.0
2015-06-29 11:05:00,50.42,50.45,50.37,50.44,35828.0,37.9819,38.0045,37.9442,37.9969,35828.0
2015-06-29 11:10:00,50.43,50.54,50.41,50.5,40358.0,37.9894,38.0723,37.9743,38.0421,40358.0
2015-06-29 11:15:00,50.51,50.55,50.46,50.46,29748.0,38.0497,38.0798,38.012,38.012,29748.0
2015-06-29 11:20:00,50.47,50.48,50.41,50.47,15307.0,38.0195,38.0271,37.9743,38.0195,15307.0
2015-06-29 11:25:00,50.46,50.51,50.46,50.5,55526.0,38.012,38.0497,38.012,38.0421,55526.0
2015-06-29 11:30:00,50.51,50.51,50.45,50.49,19300.0,38.0497,38.0497,38.0045,38.0346,19300.0
2015-06-29 11:35:00,50.48,50.52,50.48,50.51,48101.0,38.0271,38.0572,38.0271,38.0497,48101.0
2015-06-29 11:40:00,50.5,50.55,50.5,50.52,43409.0,38.0421,38.0798,38.0421,38.0572,43409.0
2015-06-29 11:45:00,50.52,50.53,50.48,50.53,58849.0,38.0572,38.0647,38.0271,38.0647,58849.0
2015-06-29 11:50:00,50.52,50.57,50.51,50.57,18814.0,38.0572,38.0948,38.0497,38.0948,18814.0
2015-06-29 11:55:00,50.57,50.57,50.49,50.53,41241.0,38.0948,38.0948,38.0346,38.0647,41241.0
2015-06-29 12:00:00,50.52,50.52,50.46,50.47,27617.0,38.0572,38.0572,38.012,38.0195,27617.0
2015-06-29 12:05:00,50.48,50.54,50.47,50.52,28403.0,38.0271,38.0723,38.0195,38.0572,28403.0
2015-06-29 12:10:00,50.52,50.55,50.48,50.51,28655.0,38.0572,38.0798,38.0271,38.0497,28655.0
2015-06-29 12:15:00,50.51,50.51,50.46,50.47,19288.0,38.0497,38.0497,38.012,38.0195,19288.0
2015-06-29 12:20:00,50.47,50.48,50.42,50.42,15016.0,38.0195,38.0271,37.9819,37.9819,15016.0
2015-06-29 12:25:00,50.42,50.43,50.37,50.43,19945.0,37.9819,37.9894,37.9442,37.9894,19945.0
2015-06-29 12:30:00,50.42,50.43,50.38,50.39,14935.0,37.9819,37.9894,37.9517,37.9593,14935.0
2015-06-29 12:35:00,50.38,50.38,50.26,50.26,33182.0,37.9517,37.9517,37.8613,37.8613,33182.0
2015-06-29 12:40:00,50.25,50.27,50.24,50.24,51124.0,37.8538,37.8689,37.8463,37.8463,51124.0
2015-06-29 12:45:00,50.23,50.23,50.17,50.22,57704.0,37.8387,37.8387,37.7935,37.8312,57704.0
2015-06-29 12:50:00,50.22,50.23,50.18,50.19,30602.0,37.8312,37.8387,37.8011,37.8086,30602.0
2015-06-29 12:55:00,50.19,50.2,50.14,50.15,25036.0,37.8086,37.8161,37.7709,37.7785,25036.0
2015-06-29 13:00:00,50.15,50.15,50.12,50.12,52199.0,37.7785,37.7785,37.7559,37.7559,52199.0
2015-06-29 13:05:00,50.11,50.13,50.08,50.09,33328.0,37.7483,37.7634,37.7257,37.7333,33328.0
2015-06-29 13:10:00,50.09,50.11,50.07,50.09,20077.0,37.7333,37.7483,37.7182,37.7333,20077.0
2015-06-29 13:15:00,50.08,50.15,50.08,50.14,25817.0,37.7257,37.7785,37.7257,37.7709,25817.0
2015-06-29 13:20:00,50.15,50.17,50.14,50.17,26785.0,37.7785,37.7935,37.7709,37.7935,26785.0
2015-06-29 13:25:00,50.16,50.19,50.15,50.18,24884.0,37.786,37.8086,37.7785,37.8011,24884.0
2015-06-29 13:30:00,50.17,50.26,50.17,50.26,24862.0,37.7935,37.8613,37.7935,37.8613,24862.0
2015-06-29 13:35:00,50.26,50.31,50.25,50.31,20372.0,37.8613,37.899,37.8538,37.899,20372.0
2015-06-29 13:40:00,50.32,50.32,50.27,50.27,28988.0,37.9065,37.9065,37.8689,37.8689,28988.0
2015-06-29 13:45:00,50.27,50.37,50.27,50.37,33631.0,37.8689,37.9442,37.8689,37.9442,33631.0
2015-06-29 13:50:00,50.38,50.38,50.28,50.3,67363.0,37.9517,37.9517,37.8764,37.8915,67363.0
2015-06-29 13:55:00,50.3,50.32,50.24,50.24,22827.0,37.8915,37.9065,37.8463,37.8463,22827.0
2015-06-29 14:00:00,50.23,50.24,50.2,50.21,10409.0,37.8387,37.8463,37.8161,37.8237,10409.0
2015-06-29 14:05:00,50.2,50.21,50.18,50.19,16203.0,37.8161,37.8237,37.8011,37.8086,16203.0
2015-06-29 14:10:00,50.18,50.19,50.14,50.15,29344.0,37.8011,37.8086,37.7709,37.7785,29344.0
2015-06-29 14:15:00,50.14,50.19,50.12,50.15,46606.0,37.7709,37.8086,37.7559,37.7785,46606.0
2015-06-29 14:20:00,50.15,50.16,50.08,50.11,21537.0,37.7785,37.786,37.7257,37.7483,21537.0
2015-06-29 14:25:00,50.12,50.13,50.07,50.07,19632.0,37.7559,37.7634,37.7182,37.7182,19632.0
2015-06-29 14:30:00,50.07,50.07,49.98,50.0,86215.0,37.7182,37.7182,37.6504,37.6655,86215.0
2015-06-29 14:35:00,49.98,50.07,49.97,50.06,42447.0,37.6504,37.7182,37.6429,37.7107,42447.0
2015-06-29 14:40:00,50.07,50.12,50.06,50.12,23492.0,37.7182,37.7559,37.7107,37.7559,23492.0
2015-06-29 14:45:00,50.12,50.18,50.12,50.18,50306.0,37.7559,37.8011,37.7559,37.8011,50306.0
2015-06-29 14:50:00,50.18,50.21,50.13,50.15,52271.0,37.8011,37.8237,37.7634,37.7785,52271.0
2015-06-29 14:55:00,50.15,50.15,50.04,50.04,60693.0,37.7785,37.7785,37.6956,37.6956,60693.0
2015-06-29 15:00:00,50.03,50.1,50.0,50.01,61154.0,37.6881,37.7408,37.6655,37.673,61154.0
2015-06-29 15:05:00,50.02,50.04,49.99,50.0,56267.0,37.6805,37.6956,37.6579,37.6655,56267.0
2015-06-29 15:10:00,50.0,50.05,49.99,50.05,53085.0,37.6655,37.7031,37.6579,37.7031,53085.0
2015-06-29 15:15:00,50.05,50.06,50.02,50.05,69619.0,37.7031,37.7107,37.6805,37.7031,69619.0
2015-06-29 15:20:00,50.05,50.13,50.05,50.13,47005.0,37.7031,37.7634,37.7031,37.7634,47005.0
2015-06-29 15:25:00,50.12,50.13,50.09,50.11,46887.0,37.7559,37.7634,37.7333,37.7483,46887.0
2015-06-29 15:30:00,50.1,50.17,50.08,50.12,79199.0,37.7408,37.7935,37.7257,37.7559,79199.0
2015-06-29 15:35:00,50.12,50.12,50.07,50.08,77738.0,37.7559,37.7559,37.7182,37.7257,77738.0
2015-06-29 15:40:00,50.09,50.13,50.08,50.12,66086.0,37.7333,37.7634,37.7257,37.7559,66086.0
2015-06-29 15:45:00,50.13,50.17,50.1,50.16,162276.0,37.7634,37.7935,37.7408,37.786,162276.0
2015-06-29 15:50:00,50.16,50.17,50.1,50.15,159187.0,37.786,37.7935,37.7408,37.7785,159187.0
2015-06-29 15:55:00,50.16,50.19,50.1,50.13,290775.0,37.786,37.8086,37.7408,37.7634,290775.0
2015-06-30 09:30:00,51.27,52.36,51.22,52.31,629643.0,38.6222,39.4433,38.5845,39.4056,629643.0
2015-06-30 09:35:00,52.3,52.31,51.89,52.02,414084.0,39.3981,39.4056,39.0892,39.1871,414084.0
2015-06-30 09:40:00,52.03,52.15,51.8,51.8,181712.0,39.1947,39.2851,39.0214,39.0214,181712.0
2015-06-30 09:45:00,51.76,51.92,51.56,51.91,76429.0,38.9913,39.1118,38.8406,39.1043,76429.0
2015-06-30 09:50:00,51.91,52.05,51.87,51.95,73688.0,39.1043,39.2097,39.0742,39.1344,73688.0
2015-06-30 09:55:00,51.95,52.05,51.85,51.99,104437.0,39.1344,39.2097,39.0591,39.1645,104437.0
2015-06-30 10:00:00,52.0,52.03,51.93,51.93,160674.0,39.1721,39.1947,39.1193,39.1193,160674.0
2015-06-30 10:05:00,51.93,51.99,51.87,51.95,61510.0,39.1193,39.1645,39.0742,39.1344,61510.0
2015-06-30 10:10:00,51.95,52.3,51.95,52.18,180465.0,39.1344,39.3981,39.1344,39.3077,180465.0
2015-06-30 10:15:00,52.17,52.2,52.1,52.16,109741.0,39.3001,39.3227,39.2474,39.2926,109741.0
2015-06-30 10:20:00,52.15,52.18,52.02,52.07,86131.0,39.2851,39.3077,39.1871,39.2248,86131.0
2015-06-30 10:25:00,52.06,52.18,52.04,52.12,51930.0,39.2173,39.3077,39.2022,39.2625,51930.0
2015-06-30 10:30:00,52.11,52.13,52.04,52.1,57475.0,39.2549,39.27,39.2022,39.2474,57475.0
2015-06-30 10:35:00,52.09,52.11,52.04,52.07,53048.0,39.2399,39.2549,39.2022,39.2248,53048.0
2015-06-30 10:40:00,52.07,52.07,51.83,51.83,71007.0,39.2248,39.2248,39.044,39.044,71007.0
2015-06-30 10:45:00,51.83,51.88,51.71,51.72,67377.0,39.044,39.0817,38.9536,38.9612,67377.0
2015-06-30 10:50:00,51.71,51.72,51.5,51.55,108431.0,38.9536,38.9612,38.7954,38.8331,108431.0
2015-06-30 10:55:00,51.55,51.68,51.46,51.6,43055.0,38.8331,38.931,38.7653,38.8708,43055.0
2015-06-30 11:00:00,51.61,51.67,51.56,51.67,73459.0,38.8783,38.9235,38.8406,38.9235,73459.0
2015-06-30 11:05:00,51.67,51.74,51.64,51.69,36174.0,38.9235,38.9762,38.9009,38.9386,36174.0
2015-06-30 11:10:00,51.7,51.85,51.7,51.85,36273.0,38.9461,39.0591,38.9461,39.0591,36273.0
2015-06-30 11:15:00,51.85,51.96,51.83,51.83,35280.0,39.0591,39.1419,39.044,39.044,35280.0
2015-06-30 11:20:00,51.83,51.88,51.79,51.79,25320.0,39.044,39.0817,39.0139,39.0139,25320.0
2015-06-30 11:25:00,51.8,51.88,51.75,51.75,32278.0,39.0214,39.0817,38.9838,38.9838,32278.0
2015-06-30 11:30:00,51.75,51.76,51.52,51.56,38219.0,38.9838,38.9913,38.8105,38.8406,38219.0
2015-06-30 11:35:00,51.56,51.68,51.51,51.67,27086.0,38.8406,38.931,38.803,38.9235,27086.0
2015-06-30 11:40:00,51.68,51.82,51.67,51.82,29816.0,38.931,39.0365,38.9235,39.0365,29816.0
2015-06-30 11:45:00,51.83,51.94,51.83,51.92,29601.0,39.044,39.1269,39.044,39.1118,29601.0
2015-06-30 11:50:00,51.92,51.99,51.87,51.95,41542.0,39.1118,39.1645,39.0742,39.1344,41542.0
2015-06-30 11:55:00,51.94,52.02,51.93,52.01,41307.0,39.1269,39.1871,39.1193,39.1796,41307.0
2015-06-30 12:00:00,52.02,52.04,51.91,51.99,96211.0,39.1871,39.2022,39.1043,39.1645,96211.0
2015-06-30 12:05:00,52.0,52.05,51.91,52.02,72542.0,39.1721,39.2097,39.1043,39.1871,72542.0
2015-06-30 12:10:00,52.03,52.15,52.01,52.14,94004.0,39.1947,39.2851,39.1796,39.2775,94004.0
2015-06-30 12:15:00,52.14,52.25,52.07,52.24,79445.0,39.2775,39.3604,39.2248,39.3529,79445.0
2015-06-30 12:20:00,52.24,52.28,52.03,52.06,69590.0,39.3529,39.383,39.1947,39.2173,69590.0
2015-06-30 12:25:00,52.07,52.08,51.91,51.93,31795.0,39.2248,39.2323,39.1043,39.1193,31795.0
2015-06-30 12:30:00,51.93,52.0,51.88,51.98,28751.0,39.1193,39.1721,39.0817,39.157,28751.0
2015-06-30 12:35:00,51.98,52.0,51.96,51.99,36189.0,39.157,39.1721,39.1419,39.1645,36189.0
2015-06-30 12:40:00,51.99,52.02,51.94,51.98,38858.0,39.1645,39.1871,39.1269,39.157,38858.0
2015-06-30 12:45:00,51.98,52.01,51.95,51.99,78812.0,39.157,39.1796,39.1344,39.1645,78812.0
2015-06-30 12:50:00,52.0,52.02,51.95,51.95,20529.0,39.1721,39.1871,39.1344,39.1344,20529.0
2015-06-30 12:55:00,51.95,51.98,51.81,51.91,65426.0,39.1344,39.157,39.029,39.1043,65426.0
2015-06-30 13:00:00,51.92,52.01,51.92,51.97,27938.0,39.1118,39.1796,39.1118,39.1495,27938.0
2015-06-30 13:05:00,51.97,52.05,51.95,52.05,33019.0,39.1495,39.2097,39.1344,39.2097,33019.0
2015-06-30 13:10:00,52.05,52.15,52.05,52.13,39385.0,39.2097,39.2851,39.2097,39.27,39385.0
2015-06-30 13:15:00,52.14,52.16,52.03,52.07,28300.0,39.2775,39.2926,39.1947,39.2248,28300.0
2015-06-30 13:20:00,52.09,52.11,52.04,52.11,22958.0,39.2399,39.2549,39.2022,39.2549,22958.0
2015-06-30 13:25:00,52.11,52.25,52.1,52.25,49510.0,39.2549,39.3604,39.2474,39.3604,49510.0
2015-06-30 13:30:00,52.24,52.31,52.24,52.28,57227.0,39.3529,39.4056,39.3529,39.383,57227.0
2015-06-30 13:35:00,52.27,52.36,52.24,52.36,84053.0,39.3755,39.4433,39.3529,39.4433,84053.0
2015-06-30 13:40:00,52.35,52.45,52.33,52.42,48159.0,39.4357,39.5111,39.4207,39.4885,48159.0
2015-06-30 13:45:00,52.41,52.48,52.41,52.46,68727.0,39.4809,39.5337,39.4809,39.5186,68727.0
2015-06-30 13:50:00,52.46,52.5,52.45,52.46,78266.0,39.5186,39.5487,39.5111,39.5186,78266.0
2015-06-30 13:55:00,52.47,52.53,52.45,52.53,65683.0,39.5261,39.5713,39.5111,39.5713,65683.0
2015-06-30 14:00:00,52.52,52.53,52.46,52.48,88162.0,39.5638,39.5713,39.5186,39.5337,88162.0
2015-06-30 14:05:00,52.47,52.69,52.45,52.67,75448.0,39.5261,39.6919,39.5111,39.6768,75448.0
2015-06-30 14:10:00,52.68,52.68,52.55,52.59,49905.0,39.6843,39.6843,39.5864,39.6165,49905.0
2015-06-30 14:15:00,52.59,52.65,52.57,52.62,172842.0,39.6165,39.6617,39.6015,39.6391,172842.0
2015-06-30 14:20:00,52.61,52.73,52.59,52.64,160086.0,39.6316,39.722,39.6165,39.6542,160086.0
2015-06-30 14:25:00,52.64,52.75,52.64,52.71,122561.0,39.6542,39.7371,39.6542,39.7069,122561.0
2015-06-30 14:30:00,52.71,52.74,52.69,52.73,65800.0,39.7069,39.7295,39.6919,39.722,65800.0
2015-06-30 14:35:00,52.73,52.83,52.72,52.8,79167.0,39.722,39.7973,39.7145,39.7747,79167.0
2015-06-30 14:40:00,52.8,52.84,52.7,52.71,72003.0,39.7747,39.8049,39.6994,39.7069,72003.0
2015-06-30 14:45:00,52.71,52.71,52.55,52.7,90765.0,39.7069,39.7069,39.5864,39.6994,90765.0
2015-06-30 14:50:00,52.69,52.77,52.69,52.74,46458.0,39.6919,39.7521,39.6919,39.7295,46458.0
2015-06-30 14:55:00,52.74,52.88,52.73,52.84,92494.0,39.7295,39.835,39.722,39.8049,92494.0
2015-06-30 15:00:00,52.83,52.96,52.8,52.93,129073.0,39.7973,39.8953,39.7747,39.8727,129073.0
2015-06-30 15:05:00,52.93,53.03,52.83,52.86,277262.0,39.8727,39.948,39.7973,39.8199,277262.0
2015-06-30 15:10:00,52.85,52.87,52.74,52.77,135980.0,39.8124,39.8275,39.7295,39.7521,135980.0
2015-06-30 15:15:00,52.76,52.82,52.69,52.7,72293.0,39.7446,39.7898,39.6919,39.6994,72293.0
2015-06-30 15:20:00,52.7,52.71,52.54,52.57,149323.0,39.6994,39.7069,39.5789,39.6015,149323.0
2015-06-30 15:25:00,52.57,52.57,52.48,52.55,143863.0,39.6015,39.6015,39.5337,39.5864,143863.0
2015-06-30 15:30:00,52.56,52.72,52.55,52.63,180410.0,39.5939,39.7145,39.5864,39.6467,180410.0
2015-06-30 15:35:00,52.64,52.76,52.63,52.7,102359.0,39.6542,39.7446,39.6467,39.6994,102359.0
2015-06-30 15:40:00,52.7,52.76,52.65,52.76,265538.0,39.6994,39.7446,39.6617,39.7446,265538.0
2015-06-30 15:45:00,52.75,52.82,52.61,52.82,260823.0,39.7371,39.7898,39.6316,39.7898,260823.0
2015-06-30 15:50:00,52.81,52.82,52.69,52.7,279069.0,39.7823,39.7898,39.6919,39.6994,279069.0
2015-06-30 15:55:00,52.7,52.7,52.54,52.55,437314.0,39.6994,39.6994,39.5789,39.5864,437314.0
2015-07-01 09:30:00,54.41,54.7,54.17,54.41,932578.0,40.9876,41.206,40.8068,40.9876,932578.0
2015-07-01 09:35:00,54.41,54.68,54.35,54.52,708031.0,40.9876,41.191,40.9424,41.0704,708031.0
2015-07-01 09:40:00,54.52,54.56,53.9,54.1,519290.0,41.0704,41.1006,40.6034,40.754,519290.0
2015-07-01 09:45:00,54.12,54.29,53.92,54.25,1004959.0,40.7691,40.8972,40.6184,40.867,1004959.0
2015-07-01 09:50:00,54.25,54.29,54.1,54.15,313458.0,40.867,40.8972,40.754,40.7917,313458.0
2015-07-01 09:55:00,54.15,54.2,54.04,54.14,136963.0,40.7917,40.8294,40.7088,40.7842,136963.0
2015-07-01 10:00:00,54.15,54.21,54.05,54.08,1617492.0,40.7917,40.8369,40.7164,40.739,1617492.0
2015-07-01 10:05:00,54.08,54.13,54.0,54.1,163446.0,40.739,40.7766,40.6787,40.754,163446.0
2015-07-01 10:10:00,54.11,54.15,54.01,54.11,222405.0,40.7616,40.7917,40.6862,40.7616,222405.0
2015-07-01 10:15:00,54.12,54.15,54.03,54.06,99927.0,40.7691,40.7917,40.7013,40.7239,99927.0
2015-07-01 10:20:00,54.06,54.06,53.83,53.92,177310.0,40.7239,40.7239,40.5506,40.6184,177310.0
2015-07-01 10:25:00,53.93,53.94,53.82,53.89,119041.0,40.626,40.6335,40.5431,40.5958,119041.0
2015-07-01 10:30:00,53.87,53.89,53.71,53.76,137069.0,40.5808,40.5958,40.4602,40.4979,137069.0
2015-07-01 10:35:00,53.77,54.0,53.76,53.99,87925.0,40.5054,40.6787,40.4979,40.6712,87925.0
2015-07-01 10:40:00,53.99,54.06,53.98,54.01,49831.0,40.6712,40.7239,40.6636,40.6862,49831.0
2015-07-01 10:45:00,54.01,54.06,53.95,53.96,167132.0,40.6862,40.7239,40.641,40.6486,167132.0
2015-07-01 10:50:00,53.95,54.04,53.89,54.03,80230.0,40.641,40.7088,40.5958,40.7013,80230.0
2015-07-01 10:55:00,54.03,54.03,53.98,54.0,180199.0,40.7013,40.7013,40.6636,40.6787,180199.0
2015-07-01 11:00:00,54.0,54.0,53.94,53.98,291877.0,40.6787,40.6787,40.6335,40.6636,291877.0
2015-07-01 11:05:00,53.98,54.02,53.95,53.95,103393.0,40.6636,40.6938,40.641,40.641,103393.0
2015-07-01 11:10:00,53.95,53.97,53.93,53.97,97233.0,40.641,40.6561,40.626,40.6561,97233.0
2015-07-01 11:15:00,53.96,54.04,53.96,54.03,133086.0,40.6486,40.7088,40.6486,40.7013,133086.0
2015-07-01 11:20:00,54.03,54.04,53.99,54.0,194345.0,40.7013,40.7088,40.6712,40.6787,194345.0
2015-07-01 11:25:00,54.0,54.03,53.99,54.02,367636.0,40.6787,40.7013,40.6712,40.6938,367636.0
2015-07-01 11:30:00,54.02,54.05,53.88,53.89,406754.0,40.6938,40.7164,40.5883,40.5958,406754.0
2015-07-01 11:35:00,53.89,53.93,53.85,53.9,50393.0,40.5958,40.626,40.5657,40.6034,50393.0
2015-07-01 11:40:00,53.89,53.97,53.89,53.93,59288.0,40.5958,40.6561,40.5958,40.626,59288.0
2015-07-01 11:45:00,53.92,54.01,53.92,54.0,52900.0,40.6184,40.6862,40.6184,40.6787,52900.0
2015-07-01 11:50:00,54.0,54.17,53.99,54.16,5215833.0,40.6787,40.8068,40.6712,40.7992,5215833.0
2015-07-01 11:55:00,54.16,54.21,54.15,54.17,85395.0,40.7992,40.8369,40.7917,40.8068,85395.0
2015-07-01 12:00:00,54.17,54.32,54.16,54.27,65366.0,40.8068,40.9198,40.7992,40.8821,65366.0
2015-07-01 12:05:00,54.27,54.43,54.26,54.38,143720.0,40.8821,41.0026,40.8746,40.965,143720.0
2015-07-01 12:10:00,54.39,54.41,54.27,54.28,44192.0,40.9725,40.9876,40.8821,40.8896,44192.0
2015-07-01 12:15:00,54.28,54.37,54.27,54.36,41419.0,40.8896,40.9574,40.8821,40.9499,41419.0
2015-07-01 12:20:00,54.36,54.39,54.23,54.27,81804.0,40.9499,40.9725,40.852,40.8821,81804.0
2015-07-01 12:25:00,54.27,54.33,54.27,54.28,82087.0,40.8821,40.9273,40.8821,40.8896,82087.0
2015-07-01 12:30:00,54.28,54.28,54.02,54.27,186290.0,40.8896,40.8896,40.6938,40.8821,186290.0
2015-07-01 12:35:00,54.27,54.28,54.25,54.27,18141.0,40.8821,40.8896,40.867,40.8821,18141.0
2015-07-01 12:40:00,54.27,54.27,54.22,54.25,93726.0,40.8821,40.8821,40.8444,40.867,93726.0
2015-07-01 12:45:00,54.25,54.27,54.23,54.24,48530.0,40.867,40.8821,40.852,40.8595,48530.0
2015-07-01 12:50:00,54.25,54.26,54.04,54.1,155927.0,40.867,40.8746,40.7088,40.754,155927.0
2015-07-01 12:55:00,54.09,54.13,54.05,54.1,63592.0,40.7465,40.7766,40.7164,40.754,63592.0
2015-07-01 13:00:00,54.1,54.11,54.04,54.1,117316.0,40.754,40.7616,40.7088,40.754,117316.0
2015-07-01 13:05:00,54.1,54.11,54.03,54.05,56643.0,40.754,40.7616,40.7013,40.7164,56643.0
2015-07-01 13:10:00,54.06,54.1,54.04,54.07,41464.0,40.7239,40.754,40.7088,40.7314,41464.0
2015-07-01 13:15:00,54.06,54.09,54.06,54.09,20409.0,40.7239,40.7465,40.7239,40.7465,20409.0
2015-07-01 13:20:00,54.08,54.14,54.06,54.1,48213.0,40.739,40.7842,40.7239,40.754,48213.0
2015-07-01 13:25:00,54.09,54.11,54.08,54.1,19241.0,40.7465,40.7616,40.739,40.754,19241.0
2015-07-01 13:30:00,54.09,54.12,54.08,54.09,30381.0,40.7465,40.7691,40.739,40.7465,30381.0
2015-07-01 13:35:00,54.08,54.11,54.05,54.05,52788.0,40.739,40.7616,40.7164,40.7164,52788.0
2015-07-01 13:40:00,54.05,54.1,54.05,54.1,57257.0,40.7164,40.754,40.7164,40.754,57257.0
2015-07-01 13:45:00,54.1,54.1,54.06,54.09,31099.0,40.754,40.754,40.7239,40.7465,31099.0
2015-07-01 13:50:00,54.08,54.1,54.04,54.05,43785.0,40.739,40.754,40.7088,40.7164,43785.0
2015-07-01 13:55:00,54.06,54.08,54.04,54.05,40423.0,40.7239,40.739,40.7088,40.7164,40423.0
2015-07-01 14:00:00,54.05,54.08,54.04,54.05,78382.0,40.7164,40.739,40.7088,40.7164,78382.0
2015-07-01 14:05:00,54.05,54.11,54.04,54.11,57293.0,40.7164,40.7616,40.7088,40.7616,57293.0
2015-07-01 14:10:00,54.1,54.16,54.1,54.15,32242.0,40.754,40.7992,40.754,40.7917,32242.0
2015-07-01 14:15:00,54.15,54.16,54.09,54.11,119384.0,40.7917,40.7992,40.7465,40.7616,119384.0
2015-07-01 14:20:00,54.1,54.1,54.04,54.05,57595.0,40.754,40.754,40.7088,40.7164,57595.0
2015-07-01 14:25:00,54.05,54.12,54.05,54.11,141600.0,40.7164,40.7691,40.7164,40.7616,141600.0
2015-07-01 14:30:00,54.1,54.11,53.97,53.98,72864.0,40.754,40.7616,40.6561,40.6636,72864.0
2015-07-01 14:35:00,53.98,54.07,53.98,54.05,72582.0,40.6636,40.7314,40.6636,40.7164,72582.0
2015-07-01 14:40:00,54.05,54.1,54.03,54.04,58921.0,40.7164,40.754,40.7013,40.7088,58921.0
2015-07-01 14:45:00,54.03,54.1,54.0,54.1,25781.0,40.7013,40.754,40.6787,40.754,25781.0
2015-07-01 14:50:00,54.09,54.1,54.05,54.08,28395.0,40.7465,40.754,40.7164,40.739,28395.0
2015-07-01 14:55:00,54.09,54.09,54.05,54.05,44176.0,40.7465,40.7465,40.7164,40.7164,44176.0
2015-07-01 15:00:00,54.05,54.08,54.03,54.07,84007.0,40.7164,40.739,40.7013,40.7314,84007.0
2015-07-01 15:05:00,54.07,54.1,54.02,54.05,132290.0,40.7314,40.754,40.6938,40.7164,132290.0
2015-07-01 15:10:00,54.05,54.07,54.01,54.05,69898.0,40.7164,40.7314,40.6862,40.7164,69898.0
2015-07-01 15:15:00,54.05,54.12,54.05,54.11,99310.0,40.7164,40.7691,40.7164,40.7616,99310.0
2015-07-01 15:20:00,54.1,54.12,54.05,54.09,106274.0,40.754,40.7691,40.7164,40.7465,106274.0
2015-07-01 15:25:00,54.1,54.11,54.07,54.1,106853.0,40.754,40.7616,40.7314,40.754,106853.0
2015-07-01 15:30:00,54.1,54.11,54.04,54.08,147821.0,40.754,40.7616,40.7088,40.739,147821.0
2015-07-01 15:35:00,54.08,54.09,54.04,54.05,105717.0,40.739,40.7465,40.7088,40.7164,105717.0
2015-07-01 15:40:00,54.05,54.08,54.03,54.07,153297.0,40.7164,40.739,40.7013,40.7314,153297.0
2015-07-01 15:45:00,54.07,54.09,54.03,54.09,207106.0,40.7314,40.7465,40.7013,40.7465,207106.0
2015-07-01 15:50:00,54.09,54.12,54.07,54.1,183652.0,40.7465,40.7691,40.7314,40.754,183652.0
2015-07-01 15:55:00,54.11,54.19,54.07,54.18,611790.0,40.7616,40.8218,40.7314,40.8143,611790.0
2015-07-02 09:30:00,54.87,55.25,54.86,54.93,572295.0,41.3341,41.6203,41.3265,41.3793,572295.0
2015-07-02 09:35:00,54.91,54.98,54.81,54.83,208462.0,41.3642,41.4169,41.2889,41.3039,208462.0
2015-07-02 09:40:00,54.84,54.97,54.8,54.86,151593.0,41.3115,41.4094,41.2813,41.3265,151593.0
2015-07-02 09:45:00,54.87,54.96,54.73,54.78,165109.0,41.3341,41.4019,41.2286,41.2663,165109.0
2015-07-02 09:50:00,54.77,54.78,54.27,54.31,144132.0,41.2587,41.2663,40.8821,40.9122,144132.0
2015-07-02 09:55:00,54.3,54.31,54.07,54.27,124743.0,40.9047,40.9122,40.7314,40.8821,124743.0
2015-07-02 10:00:00,54.25,54.35,54.11,54.12,124878.0,40.867,40.9424,40.7616,40.7691,124878.0
2015-07-02 10:05:00,54.13,54.2,54.01,54.16,132459.0,40.7766,40.8294,40.6862,40.7992,132459.0
2015-07-02 10:10:00,54.17,54.37,54.16,54.27,38292.0,40.8068,40.9574,40.7992,40.8821,38292.0
2015-07-02 10:15:00,54.27,54.3,54.15,54.16,75903.0,40.8821,40.9047,40.7917,40.7992,75903.0
2015-07-02 10:20:00,54.15,54.17,53.98,53.98,98569.0,40.7917,40.8068,40.6636,40.6636,98569.0
2015-07-02 10:25:00,53.99,54.06,53.98,54.0,46514.0,40.6712,40.7239,40.6636,40.6787,46514.0
2015-07-02 10:30:00,53.99,54.01,53.85,53.92,66338.0,40.6712,40.6862,40.5657,40.6184,66338.0
2015-07-02 10:35:00,53.91,53.92,53.76,53.79,48832.0,40.6109,40.6184,40.4979,40.5205,48832.0
2015-07-02 10:40:00,53.79,54.0,53.79,53.93,138523.0,40.5205,40.6787,40.5205,40.626,138523.0
2015-07-02 10:45:00,53.94,54.06,53.93,53.99,84756.0,40.6335,40.7239,40.626,40.6712,84756.0
2015-07-02 10:50:00,53.98,54.07,53.97,54.0,30642.0,40.6636,40.7314,40.6561,40.6787,30642.0
2015-07-02 10:55:00,54.0,54.01,53.91,53.97,54062.0,40.6787,40.6862,40.6109,40.6561,54062.0
2015-07-02 11:00:00,53.98,54.06,53.98,54.0,87657.0,40.6636,40.7239,40.6636,40.6787,87657.0
2015-07-02 11:05:00,54.01,54.03,53.84,53.84,121290.0,40.6862,40.7013,40.5582,40.5582,121290.0
2015-07-02 11:10:00,53.84,53.84,53.62,53.62,228352.0,40.5582,40.5582,40.3924,40.3924,228352.0
2015-07-02 11:15:00,53.63,53.72,53.6,53.61,77213.0,40.4,40.4678,40.3774,40.3849,77213.0
2015-07-02 11:20:00,53.62,53.71,53.6,53.71,35331.0,40.3924,40.4602,40.3774,40.4602,35331.0
2015-07-02 11:25:00,53.7,53.8,53.68,53.7,38940.0,40.4527,40.528,40.4376,40.4527,38940.0
2015-07-02 11:30:00,53.7,53.79,53.69,53.79,30780.0,40.4527,40.5205,40.4452,40.5205,30780.0
2015-07-02 11:35:00,53.8,53.8,53.68,53.7,102280.0,40.528,40.528,40.4376,40.4527,102280.0
2015-07-02 11:40:00,53.7,53.8,53.69,53.76,26931.0,40.4527,40.528,40.4452,40.4979,26931.0
2015-07-02 11:45:00,53.76,53.77,53.74,53.77,18920.0,40.4979,40.5054,40.4828,40.5054,18920.0
2015-07-02 11:50:00,53.77,53.8,53.74,53.78,34681.0,40.5054,40.528,40.4828,40.513,34681.0
2015-07-02 11:55:00,53.78,53.79,53.75,53.77,25232.0,40.513,40.5205,40.4904,40.5054,25232.0
2015-07-02 12:00:00,53.76,53.82,53.75,53.82,18500.0,40.4979,40.5431,40.4904,40.5431,18500.0
2015-07-02 12:05:00,53.82,53.87,53.8,53.81,21864.0,40.5431,40.5808,40.528,40.5356,21864.0
2015-07-02 12:10:00,53.84,53.88,53.8,53.87,15944.0,40.5582,40.5883,40.528,40.5808,15944.0
2015-07-02 12:15:00,53.87,53.87,53.73,53.73,20762.0,40.5808,40.5808,40.4753,40.4753,20762.0
2015-07-02 12:20:00,53.74,53.77,53.69,53.7,16252.0,40.4828,40.5054,40.4452,40.4527,16252.0
2015-07-02 12:25:00,53.71,53.8,53.7,53.77,17397.0,40.4602,40.528,40.4527,40.5054,17397.0
2015-07-02 12:30:00,53.77,53.77,53.68,53.75,37166.0,40.5054,40.5054,40.4376,40.4904,37166.0
2015-07-02 12:35:00,53.75,53.78,53.69,53.71,16989.0,40.4904,40.513,40.4452,40.4602,16989.0
2015-07-02 12:40:00,53.72,53.78,53.71,53.76,13305.0,40.4678,40.513,40.4602,40.4979,13305.0
2015-07-02 12:45:00,53.76,53.77,53.69,53.74,20975.0,40.4979,40.5054,40.4452,40.4828,20975.0
2015-07-02 12:50:00,53.73,53.8,53.7,53.77,32685.0,40.4753,40.528,40.4527,40.5054,32685.0
2015-07-02 12:55:00,53.76,53.82,53.76,53.82,7506.0,40.4979,40.5431,40.4979,40.5431,7506.0
2015-07-02 13:00:00,53.82,53.83,53.74,53.81,64546.0,40.5431,40.5506,40.4828,40.5356,64546.0
2015-07-02 13:05:00,53.81,53.95,53.79,53.88,100172.0,40.5356,40.641,40.5205,40.5883,100172.0
2015-07-02 13:10:00,53.89,53.89,53.85,53.89,10500.0,40.5958,40.5958,40.5657,40.5958,10500.0
2015-07-02 13:15:00,53.89,53.9,53.85,53.86,10924.0,40.5958,40.6034,40.5657,40.5732,10924.0
2015-07-02 13:20:00,53.86,53.9,53.84,53.9,10667.0,40.5732,40.6034,40.5582,40.6034,10667.0
2015-07-02 13:25:00,53.9,53.91,53.85,53.89,17725.0,40.6034,40.6109,40.5657,40.5958,17725.0
2015-07-02 13:30:00,53.9,53.94,53.88,53.92,14864.0,40.6034,40.6335,40.5883,40.6184,14864.0
2015-07-02 13:35:00,53.9,53.96,53.89,53.9,30429.0,40.6034,40.6486,40.5958,40.6034,30429.0
2015-07-02 13:40:00,53.9,53.93,53.9,53.93,12301.0,40.6034,40.626,40.6034,40.626,12301.0
2015-07-02 13:45:00,53.93,53.95,53.91,53.95,19706.0,40.626,40.641,40.6109,40.641,19706.0
2015-07-02 13:50:00,53.95,53.96,53.87,53.88,22621.0,40.641,40.6486,40.5808,40.5883,22621.0
2015-07-02 13:55:00,53.88,53.88,53.78,53.83,28905.0,40.5883,40.5883,40.513,40.5506,28905.0
2015-07-02 14:00:00,53.82,53.82,53.8,53.8,71488.0,40.5431,40.5431,40.528,40.528,71488.0
2015-07-02 14:05:00,53.8,53.81,53.76,53.78,107535.0,40.528,40.5356,40.4979,40.513,107535.0
2015-07-02 14:10:00,53.78,53.79,53.71,53.71,28563.0,40.513,40.5205,40.4602,40.4602,28563.0
2015-07-02 14:15:00,53.71,53.72,53.67,53.68,21320.0,40.4602,40.4678,40.4301,40.4376,21320.0
2015-07-02 14:20:00,53.67,53.68,53.62,53.64,44643.0,40.4301,40.4376,40.3924,40.4075,44643.0
2015-07-02 14:25:00,53.64,53.67,53.63,53.66,32867.0,40.4075,40.4301,40.4,40.4226,32867.0
2015-07-02 14:30:00,53.66,53.66,53.62,53.66,24207.0,40.4226,40.4226,40.3924,40.4226,24207.0
2015-07-02 14:35:00,53.66,53.71,53.64,53.71,38715.0,40.4226,40.4602,40.4075,40.4602,38715.0
2015-07-02 14:40:00,53.7,53.73,53.69,53.72,75425.0,40.4527,40.4753,40.4452,40.4678,75425.0
2015-07-02 14:45:00,53.72,53.72,53.64,53.65,29320.0,40.4678,40.4678,40.4075,40.415,29320.0
2015-07-02 14:50:00,53.65,53.67,53.64,53.66,32391.0,40.415,40.4301,40.4075,40.4226,32391.0
2015-07-02 14:55:00,53.66,53.67,53.62,53.64,49446.0,40.4226,40.4301,40.3924,40.4075,49446.0
2015-07-02 15:00:00,53.65,53.72,53.65,53.66,27081.0,40.415,40.4678,40.415,40.4226,27081.0
2015-07-02 15:05:00,53.66,53.7,53.66,53.68,49239.0,40.4226,40.4527,40.4226,40.4376,49239.0
2015-07-02 15:10:00,53.68,53.74,53.63,53.73,87407.0,40.4376,40.4828,40.4,40.4753,87407.0
2015-07-02 15:15:00,53.73,53.73,53.68,53.72,64060.0,40.4753,40.4753,40.4376,40.4678,64060.0
2015-07-02 15:20:00,53.72,53.84,53.71,53.79,55262.0,40.4678,40.5582,40.4602,40.5205,55262.0
2015-07-02 15:25:00,53.79,53.8,53.75,53.75,37496.0,40.5205,40.528,40.4904,40.4904,37496.0
2015-07-02 15:30:00,53.75,53.76,53.69,53.71,84814.0,40.4904,40.4979,40.4452,40.4602,84814.0
2015-07-02 15:35:00,53.71,53.71,53.68,53.7,38304.0,40.4602,40.4602,40.4376,40.4527,38304.0
2015-07-02 15:40:00,53.69,53.75,53.66,53.72,105509.0,40.4452,40.4904,40.4226,40.4678,105509.0
2015-07-02 15:45:00,53.73,53.74,53.69,53.7,78891.0,40.4753,40.4828,40.4452,40.4527,78891.0
2015-07-02 15:50:00,53.69,53.74,53.68,53.69,107888.0,40.4452,40.4828,40.4376,40.4452,107888.0
2015-07-02 15:55:00,53.69,53.82,53.68,53.81,367873.0,40.4452,40.5431,40.4376,40.5356,367873.0
2015-07-06 09:30:00,53.08,53.32,53.0,53.3,155258.0,39.9857,40.1664,39.9254,40.1514,155258.0
2015-07-06 09:35:00,53.3,53.8,53.29,53.75,400915.0,40.1514,40.528,40.1439,40.4904,400915.0
2015-07-06 09:40:00,53.75,53.8,53.6,53.6,107444.0,40.4904,40.528,40.3774,40.3774,107444.0
2015-07-06 09:45:00,53.59,53.82,53.57,53.75,62298.0,40.3698,40.5431,40.3548,40.4904,62298.0
2015-07-06 09:50:00,53.75,53.75,53.56,53.67,41711.0,40.4904,40.4904,40.3472,40.4301,41711.0
2015-07-06 09:55:00,53.67,54.0,53.67,53.98,108366.0,40.4301,40.6787,40.4301,40.6636,108366.0
2015-07-06 10:00:00,53.98,54.03,53.88,53.94,112083.0,40.6636,40.7013,40.5883,40.6335,112083.0
2015-07-06 10:05:00,53.93,53.99,53.9,53.99,37105.0,40.626,40.6712,40.6034,40.6712,37105.0
2015-07-06 10:10:00,53.98,54.04,53.94,54.03,78409.0,40.6636,40.7088,40.6335,40.7013,78409.0
2015-07-06 10:15:00,54.03,54.06,53.92,53.93,46671.0,40.7013,40.7239,40.6184,40.626,46671.0
2015-07-06 10:20:00,53.93,54.0,53.93,53.98,39893.0,40.626,40.6787,40.626,40.6636,39893.0
2015-07-06 10:25:00,53.97,54.08,53.96,54.08,45656.0,40.6561,40.739,40.6486,40.739,45656.0
2015-07-06 10:30:00,54.08,54.27,54.04,54.22,58169.0,40.739,40.8821,40.7088,40.8444,58169.0
2015-07-06 10:35:00,54.21,54.28,54.19,54.25,119992.0,40.8369,40.8896,40.8218,40.867,119992.0
2015-07-06 10:40:00,54.25,54.49,54.23,54.48,69053.0,40.867,41.0478,40.852,41.0403,69053.0
2015-07-06 10:45:00,54.49,54.78,54.48,54.67,103235.0,41.0478,41.2663,41.0403,41.1834,103235.0
2015-07-06 10:50:00,54.65,54.66,54.54,54.55,48251.0,41.1684,41.1759,41.0855,41.093,48251.0
2015-07-06 10:55:00,54.52,54.56,54.48,54.51,61838.0,41.0704,41.1006,41.0403,41.0629,61838.0
2015-07-06 11:00:00,54.51,54.6,54.49,54.6,66794.0,41.0629,41.1307,41.0478,41.1307,66794.0
2015-07-06 11:05:00,54.6,54.61,54.47,54.5,45137.0,41.1307,41.1382,41.0328,41.0554,45137.0
2015-07-06 11:10:00,54.5,54.5,54.34,54.35,76364.0,41.0554,41.0554,40.9348,40.9424,76364.0
2015-07-06 11:15:00,54.36,54.37,54.27,54.32,34354.0,40.9499,40.9574,40.8821,40.9198,34354.0
2015-07-06 11:20:00,54.32,54.5,54.3,54.43,43724.0,40.9198,41.0554,40.9047,41.0026,43724.0
2015-07-06 11:25:00,54.43,54.5,54.41,54.49,60274.0,41.0026,41.0554,40.9876,41.0478,60274.0
2015-07-06 11:30:00,54.48,54.53,54.42,54.52,129185.0,41.0403,41.078,40.9951,41.0704,129185.0
2015-07-06 11:35:00,54.52,54.57,54.47,54.51,70380.0,41.0704,41.1081,41.0328,41.0629,70380.0
2015-07-06 11:40:00,54.51,54.52,54.45,54.51,24817.0,41.0629,41.0704,41.0177,41.0629,24817.0
2015-07-06 11:45:00,54.5,54.6,54.45,54.6,44609.0,41.0554,41.1307,41.0177,41.1307,44609.0
2015-07-06 11:50:00,54.61,54.62,54.51,54.56,30268.0,41.1382,41.1458,41.0629,41.1006,30268.0
2015-07-06 11:55:00,54.55,54.58,54.47,54.49,24919.0,41.093,41.1156,41.0328,41.0478,24919.0
2015-07-06 12:00:00,54.48,54.59,54.47,54.54,34940.0,41.0403,41.1232,41.0328,41.0855,34940.0
2015-07-06 12:05:00,54.55,54.58,54.49,54.53,157531.0,41.093,41.1156,41.0478,41.078,157531.0
2015-07-06 12:10:00,54.53,54.58,54.5,54.57,116248.0,41.078,41.1156,41.0554,41.1081,116248.0
2015-07-06 12:15:00,54.57,54.71,54.56,54.68,99644.0,41.1081,41.2135,41.1006,41.191,99644.0
2015-07-06 12:20:00,54.68,54.7,54.66,54.69,23508.0,41.191,41.206,41.1759,41.1985,23508.0
2015-07-06 12:25:00,54.68,54.7,54.58,54.58,43918.0,41.191,41.206,41.1156,41.1156,43918.0
2015-07-06 12:30:00,54.58,54.58,54.5,54.53,55779.0,41.1156,41.1156,41.0554,41.078,55779.0
2015-07-06 12:35:00,54.52,54.59,54.46,54.51,125831.0,41.0704,41.1232,41.0252,41.0629,125831.0
2015-07-06 12:40:00,54.5,54.61,54.5,54.61,28446.0,41.0554,41.1382,41.0554,41.1382,28446.0
2015-07-06 12:45:00,54.61,54.61,54.48,54.59,85818.0,41.1382,41.1382,41.0403,41.1232,85818.0
2015-07-06 12:50:00,54.58,54.66,54.57,54.66,53376.0,41.1156,41.1759,41.1081,41.1759,53376.0
2015-07-06 12:55:00,54.65,54.75,54.65,54.73,64636.0,41.1684,41.2437,41.1684,41.2286,64636.0
2015-07-06 13:00:00,54.74,54.75,54.71,54.72,28383.0,41.2361,41.2437,41.2135,41.2211,28383.0
2015-07-06 13:05:00,54.71,54.79,54.71,54.74,77193.0,41.2135,41.2738,41.2135,41.2361,77193.0
2015-07-06 13:10:00,54.74,54.75,54.69,54.72,36704.0,41.2361,41.2437,41.1985,41.2211,36704.0
2015-07-06 13:15:00,54.72,54.73,54.61,54.61,45770.0,41.2211,41.2286,41.1382,41.1382,45770.0
2015-07-06 13:20:00,54.62,54.64,54.59,54.6,40934.0,41.1458,41.1608,41.1232,41.1307,40934.0
2015-07-06 13:25:00,54.6,54.62,54.58,54.6,61046.0,41.1307,41.1458,41.1156,41.1307,61046.0
2015-07-06 13:30:00,54.59,54.63,54.58,54.59,28917.0,41.1232,41.1533,41.1156,41.1232,28917.0
2015-07-06 13:35:00,54.59,54.62,54.57,54.62,42529.0,41.1232,41.1458,41.1081,41.1458,42529.0
2015-07-06 13:40:00,54.62,54.64,54.56,54.61,93972.0,41.1458,41.1608,41.1006,41.1382,93972.0
2015-07-06 13:45:00,54.6,54.65,54.58,54.63,105004.0,41.1307,41.1684,41.1156,41.1533,105004.0
2015-07-06 13:50:00,54.63,54.68,54.6,54.66,42251.0,41.1533,41.191,41.1307,41.1759,42251.0
2015-07-06 13:55:00,54.67,54.73,54.63,54.63,77929.0,41.1834,41.2286,41.1533,41.1533,77929.0
2015-07-06 14:00:00,54.62,54.62,54.49,54.51,60752.0,41.1458,41.1458,41.0478,41.0629,60752.0
2015-07-06 14:05:00,54.51,54.55,54.49,54.49,18292.0,41.0629,41.093,41.0478,41.0478,18292.0
2015-07-06 14:10:00,54.49,54.5,54.43,54.43,25521.0,41.0478,41.0554,41.0026,41.0026,25521.0
2015-07-06 14:15:00,54.43,54.44,54.34,54.35,45360.0,41.0026,41.0102,40.9348,40.9424,45360.0
2015-07-06 14:20:00,54.36,54.4,54.33,54.37,23080.0,40.9499,40.98,40.9273,40.9574,23080.0
2015-07-06 14:25:00,54.37,54.39,54.28,54.29,29829.0,40.9574,40.9725,40.8896,40.8972,29829.0
2015-07-06 14:30:00,54.29,54.29,54.23,54.25,36400.0,40.8972,40.8972,40.852,40.867,36400.0
2015-07-06 14:35:00,54.26,54.32,54.25,54.3,51231.0,40.8746,40.9198,40.867,40.9047,51231.0
2015-07-06 14:40:00,54.3,54.31,54.22,54.23,58776.0,40.9047,40.9122,40.8444,40.852,58776.0
2015-07-06 14:45:00,54.23,54.43,54.23,54.42,56003.0,40.852,41.0026,40.852,40.9951,56003.0
2015-07-06 14:50:00,54.41,54.42,54.34,54.35,59362.0,40.9876,40.9951,40.9348,40.9424,59362.0
2015-07-06 14:55:00,54.35,54.35,54.27,54.28,55954.0,40.9424,40.9424,40.8821,40.8896,55954.0
2015-07-06 15:00:00,54.29,54.31,54.25,54.25,44999.0,40.8972,40.9122,40.867,40.867,44999.0
2015-07-06 15:05:00,54.25,54.27,54.2,54.26,36440.0,40.867,40.8821,40.8294,40.8746,36440.0
2015-07-06 15:10:00,54.26,54.42,54.22,54.39,82752.0,40.8746,40.9951,40.8444,40.9725,82752.0
2015-07-06 15:15:00,54.38,54.44,54.35,54.41,79660.0,40.965,41.0102,40.9424,40.9876,79660.0
2015-07-06 15:20:00,54.41,54.46,54.35,54.36,97097.0,40.9876,41.0252,40.9424,40.9499,97097.0
2015-07-06 15:25:00,54.37,54.4,54.35,54.39,89259.0,40.9574,40.98,40.9424,40.9725,89259.0
2015-07-06 15:30:00,54.39,54.59,54.38,54.53,72079.0,40.9725,41.1232,40.965,41.078,72079.0
2015-07-06 15:35:00,54.51,54.51,54.44,54.48,82878.0,41.0629,41.0629,41.0102,41.0403,82878.0
2015-07-06 15:40:00,54.48,54.48,54.39,54.4,76610.0,41.0403,41.0403,40.9725,40.98,76610.0
2015-07-06 15:45:00,54.41,54.42,54.36,54.37,102617.0,40.9876,40.9951,40.9499,40.9574,102617.0
2015-07-06 15:50:00,54.36,54.42,54.36,54.4,171586.0,40.9499,40.9951,40.9499,40.98,171586.0
2015-07-06 15:55:00,54.4,54.48,54.39,54.47,181076.0,40.98,41.0403,40.9725,41.0328,181076.0
2015-07-07 09:30:00,54.5,54.51,54.18,54.38,108176.0,41.0554,41.0629,40.8143,40.965,108176.0
2015-07-07 09:35:00,54.34,54.9,54.34,54.72,105859.0,40.9348,41.3567,40.9348,41.2211,105859.0
2015-07-07 09:40:00,54.73,54.79,54.42,54.44,90006.0,41.2286,41.2738,40.9951,41.0102,90006.0
2015-07-07 09:45:00,54.44,54.47,54.28,54.36,130293.0,41.0102,41.0328,40.8896,40.9499,130293.0
2015-07-07 09:50:00,54.37,54.37,54.22,54.3,69775.0,40.9574,40.9574,40.8444,40.9047,69775.0
2015-07-07 09:55:00,54.3,54.3,54.05,54.16,76498.0,40.9047,40.9047,40.7164,40.7992,76498.0
2015-07-07 10:00:00,54.18,54.24,54.14,54.23,50164.0,40.8143,40.8595,40.7842,40.852,50164.0
2015-07-07 10:05:00,54.23,54.32,54.2,54.25,64167.0,40.852,40.9198,40.8294,40.867,64167.0
2015-07-07 10:10:00,54.28,54.4,54.25,54.38,71096.0,40.8896,40.98,40.867,40.965,71096.0
2015-07-07 10:15:00,54.39,54.44,54.35,54.44,47994.0,40.9725,41.0102,40.9424,41.0102,47994.0
2015-07-07 10:20:00,54.43,54.66,54.4,54.53,190755.0,41.0026,41.1759,40.98,41.078,190755.0
2015-07-07 10:25:00,54.53,54.61,54.49,54.57,86768.0,41.078,41.1382,41.0478,41.1081,86768.0
2015-07-07 10:30:00,54.56,54.73,54.56,54.62,168668.0,41.1006,41.2286,41.1006,41.1458,168668.0
2015-07-07 10:35:00,54.61,54.62,54.47,54.55,74015.0,41.1382,41.1458,41.0328,41.093,74015.0
2015-07-07 10:40:00,54.53,54.54,54.31,54.44,145745.0,41.078,41.0855,40.9122,41.0102,145745.0
2015-07-07 10:45:00,54.44,54.46,54.35,54.4,92087.0,41.0102,41.0252,40.9424,40.98,92087.0
2015-07-07 10:50:00,54.39,54.55,54.33,54.49,117199.0,40.9725,41.093,40.9273,41.0478,117199.0
2015-07-07 10:55:00,54.49,54.52,54.45,54.46,53255.0,41.0478,41.0704,41.0177,41.0252,53255.0
2015-07-07 11:00:00,54.47,54.49,54.37,54.44,74378.0,41.0328,41.0478,40.9574,41.0102,74378.0
2015-07-07 11:05:00,54.44,54.46,54.32,54.45,137962.0,41.0102,41.0252,40.9198,41.0177,137962.0
2015-07-07 11:10:00,54.46,54.49,54.44,54.46,43039.0,41.0252,41.0478,41.0102,41.0252,43039.0
2015-07-07 11:15:00,54.45,54.67,54.45,54.6,72181.0,41.0177,41.1834,41.0177,41.1307,72181.0
2015-07-07 11:20:00,54.6,54.62,54.47,54.51,161878.0,41.1307,41.1458,41.0328,41.0629,161878.0
2015-07-07 11:25:00,54.5,54.57,54.4,54.44,92247.0,41.0554,41.1081,40.98,41.0102,92247.0
2015-07-07 11:30:00,54.44,54.56,54.43,54.5,91279.0,41.0102,41.1006,41.0026,41.0554,91279.0
2015-07-07 11:35:00,54.51,54.72,54.49,54.72,66571.0,41.0629,41.2211,41.0478,41.2211,66571.0
2015-07-07 11:40:00,54.72,54.96,54.6,54.93,144020.0,41.2211,41.4019,41.1307,41.3793,144020.0
2015-07-07 11:45:00,54.92,55.04,54.9,54.96,266556.0,41.3717,41.4621,41.3567,41.4019,266556.0
2015-07-07 11:50:00,54.95,54.96,54.77,54.77,30571.0,41.3943,41.4019,41.2587,41.2587,30571.0
2015-07-07 11:55:00,54.8,55.05,54.79,54.99,70570.0,41.2813,41.4697,41.2738,41.4245,70570.0
2015-07-07 12:00:00,54.98,55.08,54.89,55.0,69928.0,41.4169,41.4923,41.3491,41.432,69928.0
2015-07-07 12:05:00,55.02,55.08,54.99,55.08,61461.0,41.4471,41.4923,41.4245,41.4923,61461.0
2015-07-07 12:10:00,55.08,55.19,55.04,55.09,43356.0,41.4923,41.5751,41.4621,41.4998,43356.0
2015-07-07 12:15:00,55.09,55.15,55.07,55.15,67715.0,41.4998,41.545,41.4847,41.545,67715.0
2015-07-07 12:20:00,55.16,55.45,55.13,55.32,159880.0,41.5525,41.771,41.5299,41.6731,159880.0
2015-07-07 12:25:00,55.32,55.51,55.32,55.38,86428.0,41.6731,41.8162,41.6731,41.7183,86428.0
2015-07-07 12:30:00,55.39,55.56,55.35,55.55,107014.0,41.7258,41.8539,41.6957,41.8463,107014.0
2015-07-07 12:35:00,55.55,55.9,55.5,55.8,172206.0,41.8463,42.11,41.8087,42.0347,172206.0
2015-07-07 12:40:00,55.79,55.88,55.73,55.83,128937.0,42.0271,42.0949,41.9819,42.0573,128937.0
2015-07-07 12:45:00,55.85,55.94,55.83,55.9,71194.0,42.0723,42.1401,42.0573,42.11,71194.0
2015-07-07 12:50:00,55.91,55.96,55.87,55.95,170119.0,42.1175,42.1552,42.0874,42.1477,170119.0
2015-07-07 12:55:00,55.95,56.13,55.94,56.02,207662.0,42.1477,42.2832,42.1401,42.2004,207662.0
2015-07-07 13:00:00,56.01,56.1,55.98,56.03,91195.0,42.1929,42.2606,42.1703,42.2079,91195.0
2015-07-07 13:05:00,56.02,56.11,55.98,56.1,102996.0,42.2004,42.2682,42.1703,42.2606,102996.0
2015-07-07 13:10:00,56.1,56.25,56.09,56.24,144192.0,42.2606,42.3736,42.2531,42.3661,144192.0
2015-07-07 13:15:00,56.24,56.31,56.15,56.3,167944.0,42.3661,42.4188,42.2983,42.4113,167944.0
2015-07-07 13:20:00,56.3,56.33,56.05,56.05,67099.0,42.4113,42.4339,42.223,42.223,67099.0
2015-07-07 13:25:00,56.07,56.22,56.06,56.2,124394.0,42.2381,42.351,42.2305,42.336,124394.0
2015-07-07 13:30:00,56.2,56.3,56.15,56.27,60166.0,42.336,42.4113,42.2983,42.3887,60166.0
2015-07-07 13:35:00,56.27,56.3,56.11,56.12,69208.0,42.3887,42.4113,42.2682,42.2757,69208.0
2015-07-07 13:40:00,56.12,56.18,55.99,56.14,81017.0,42.2757,42.3209,42.1778,42.2908,81017.0
2015-07-07 13:45:00,56.14,56.2,56.01,56.18,58316.0,42.2908,42.336,42.1929,42.3209,58316.0
2015-07-07 13:50:00,56.19,56.27,56.11,56.16,99317.0,42.3284,42.3887,42.2682,42.3058,99317.0
2015-07-07 13:55:00,56.16,56.17,56.0,56.02,51234.0,42.3058,42.3134,42.1853,42.2004,51234.0
2015-07-07 14:00:00,56.03,56.14,56.03,56.12,32574.0,42.2079,42.2908,42.2079,42.2757,32574.0
2015-07-07 14:05:00,56.13,56.17,56.05,56.11,47227.0,42.2832,42.3134,42.223,42.2682,47227.0
2015-07-07 14:10:00,56.1,56.12,56.02,56.04,37122.0,42.2606,42.2757,42.2004,42.2155,37122.0
2015-07-07 14:15:00,56.05,56.08,55.94,55.94,102935.0,42.223,42.2456,42.1401,42.1401,102935.0
2015-07-07 14:20:00,55.94,56.01,55.87,56.0,74907.0,42.1401,42.1929,42.0874,42.1853,74907.0
2015-07-07 14:25:00,56.01,56.05,55.99,56.01,49164.0,42.1929,42.223,42.1778,42.1929,49164.0
2015-07-07 14:30:00,56.0,56.18,56.0,56.16,53643.0,42.1853,42.3209,42.1853,42.3058,53643.0
2015-07-07 14:35:00,56.16,56.26,56.01,56.26,66928.0,42.3058,42.3812,42.1929,42.3812,66928.0
2015-07-07 14:40:00,56.26,56.48,56.24,56.42,163954.0,42.3812,42.5469,42.3661,42.5017,163954.0
2015-07-07 14:45:00,56.43,56.55,56.43,56.5,110923.0,42.5092,42.5996,42.5092,42.562,110923.0
2015-07-07 14:50:00,56.5,56.51,56.36,56.51,108575.0,42.562,42.5695,42.4565,42.5695,108575.0
2015-07-07 14:55:00,56.51,56.81,56.51,56.79,139699.0,42.5695,42.7955,42.5695,42.7804,139699.0
2015-07-07 15:00:00,56.79,56.92,56.71,56.73,204090.0,42.7804,42.8784,42.7202,42.7352,204090.0
2015-07-07 15:05:00,56.73,56.74,56.53,56.65,135460.0,42.7352,42.7428,42.5846,42.675,135460.0
2015-07-07 15:10:00,56.64,56.73,56.62,56.7,96532.0,42.6674,42.7352,42.6524,42.7126,96532.0
2015-07-07 15:15:00,56.7,56.89,56.67,56.87,146656.0,42.7126,42.8558,42.69,42.8407,146656.0
2015-07-07 15:20:00,56.88,56.9,56.79,56.82,119699.0,42.8482,42.8633,42.7804,42.803,119699.0
2015-07-07 15:25:00,56.81,56.9,56.78,56.82,119865.0,42.7955,42.8633,42.7729,42.803,119865.0
2015-07-07 15:30:00,56.83,56.9,56.8,56.81,104003.0,42.8106,42.8633,42.788,42.7955,104003.0
2015-07-07 15:35:00,56.81,56.84,56.64,56.68,129253.0,42.7955,42.8181,42.6674,42.6976,129253.0
2015-07-07 15:40:00,56.69,56.69,56.51,56.53,108112.0,42.7051,42.7051,42.5695,42.5846,108112.0
2015-07-07 15:45:00,56.52,56.6,56.51,56.58,195689.0,42.577,42.6373,42.5695,42.6222,195689.0
2015-07-07 15:50:00,56.58,56.62,56.57,56.58,286237.0,42.6222,42.6524,42.6147,42.6222,286237.0
2015-07-07 15:55:00,56.58,56.65,56.58,56.59,375029.0,42.6222,42.675,42.6222,42.6298,375029.0
2015-07-08 09:30:00,55.58,56.23,55.3,55.57,353375.0,41.8689,42.3586,41.658,41.8614,353375.0
2015-07-08 09:35:00,55.62,55.93,55.4,55.53,148128.0,41.8991,42.1326,41.7333,41.8313,148128.0
2015-07-08 09:40:00,55.53,55.69,55.12,55.24,197086.0,41.8313,41.9518,41.5224,41.6128,197086.0
2015-07-08 09:45:00,55.25,55.31,54.87,54.87,159560.0,41.6203,41.6655,41.3341,41.3341,159560.0
2015-07-08 09:50:00,54.86,54.97,54.53,54.6,210208.0,41.3265,41.4094,41.078,41.1307,210208.0
2015-07-08 09:55:00,54.6,54.77,54.56,54.67,172629.0,41.1307,41.2587,41.1006,41.1834,172629.0
2015-07-08 10:00:00,54.68,54.74,54.01,54.01,224249.0,41.191,41.2361,40.6862,40.6862,224249.0
2015-07-08 10:05:00,54.0,54.29,53.82,54.26,212790.0,40.6787,40.8972,40.5431,40.8746,212790.0
2015-07-08 10:10:00,54.26,54.3,54.12,54.26,131936.0,40.8746,40.9047,40.7691,40.8746,131936.0
2015-07-08 10:15:00,54.26,54.43,54.03,54.43,96116.0,40.8746,41.0026,40.7013,41.0026,96116.0
2015-07-08 10:20:00,54.43,54.43,54.16,54.3,63969.0,41.0026,41.0026,40.7992,40.9047,63969.0
2015-07-08 10:25:00,54.32,54.46,54.25,54.39,122296.0,40.9198,41.0252,40.867,40.9725,122296.0
2015-07-08 10:30:00,54.38,54.39,54.1,54.14,76054.0,40.965,40.9725,40.754,40.7842,76054.0
2015-07-08 10:35:00,54.15,54.18,54.01,54.16,84305.0,40.7917,40.8143,40.6862,40.7992,84305.0
2015-07-08 10:40:00,54.12,54.34,54.05,54.32,86089.0,40.7691,40.9348,40.7164,40.9198,86089.0
2015-07-08 10:45:00,54.33,54.58,54.32,54.52,73113.0,40.9273,41.1156,40.9198,41.0704,73113.0
2015-07-08 10:50:00,54.54,54.68,54.51,54.51,49492.0,41.0855,41.191,41.0629,41.0629,49492.0
2015-07-08 10:55:00,54.5,54.75,54.46,54.66,47019.0,41.0554,41.2437,41.0252,41.1759,47019.0
2015-07-08 11:00:00,54.65,54.65,54.4,54.5,56485.0,41.1684,41.1684,40.98,41.0554,56485.0
2015-07-08 11:05:00,54.5,54.57,54.47,54.5,50469.0,41.0554,41.1081,41.0328,41.0554,50469.0
2015-07-08 11:10:00,54.5,54.56,54.5,54.5,42024.0,41.0554,41.1006,41.0554,41.0554,42024.0
2015-07-08 11:15:00,54.51,54.52,54.28,54.34,59217.0,41.0629,41.0704,40.8896,40.9348,59217.0
2015-07-08 11:20:00,54.32,54.43,54.31,54.38,15553.0,40.9198,41.0026,40.9122,40.965,15553.0
2015-07-08 11:25:00,54.37,54.37,54.19,54.24,37202.0,40.9574,40.9574,40.8218,40.8595,37202.0
2015-07-08 11:30:00,54.25,54.31,54.24,54.27,14216.0,40.867,40.9122,40.8595,40.8821,14216.0
2015-07-08 11:35:00,54.27,54.31,54.19,54.22,25887.0,40.8821,40.9122,40.8218,40.8444,25887.0
2015-07-08 11:40:00,54.22,54.25,54.1,54.25,36010.0,40.8444,40.867,40.754,40.867,36010.0
2015-07-08 11:45:00,54.26,54.31,54.18,54.18,17446.0,40.8746,40.9122,40.8143,40.8143,17446.0
2015-07-08 11:50:00,54.19,54.19,54.01,54.03,16841.0,40.8218,40.8218,40.6862,40.7013,16841.0
2015-07-08 11:55:00,54.01,54.03,53.88,53.97,56807.0,40.6862,40.7013,40.5883,40.6561,56807.0
2015-07-08 12:00:00,53.97,54.1,53.95,54.03,52991.0,40.6561,40.754,40.641,40.7013,52991.0
2015-07-08 12:05:00,54.03,54.14,53.98,54.1,37664.0,40.7013,40.7842,40.6636,40.754,37664.0
2015-07-08 12:10:00,54.1,54.14,54.02,54.11,36143.0,40.754,40.7842,40.6938,40.7616,36143.0
2015-07-08 12:15:00,54.1,54.21,54.03,54.21,31931.0,40.754,40.8369,40.7013,40.8369,31931.0
2015-07-08 12:20:00,54.21,54.33,54.19,54.26,45605.0,40.8369,40.9273,40.8218,40.8746,45605.0
2015-07-08 12:25:00,54.27,54.29,54.23,54.28,13775.0,40.8821,40.8972,40.852,40.8896,13775.0
2015-07-08 12:30:00,54.28,54.29,54.2,54.23,29395.0,40.8896,40.8972,40.8294,40.852,29395.0
2015-07-08 12:35:00,54.24,54.27,54.2,54.26,16460.0,40.8595,40.8821,40.8294,40.8746,16460.0
2015-07-08 12:40:00,54.26,54.31,54.23,54.27,16383.0,40.8746,40.9122,40.852,40.8821,16383.0
2015-07-08 12:45:00,54.27,54.33,54.2,54.32,27001.0,40.8821,40.9273,40.8294,40.9198,27001.0
2015-07-08 12:50:00,54.33,54.47,54.32,54.45,34351.0,40.9273,41.0328,40.9198,41.0177,34351.0
2015-07-08 12:55:00,54.44,54.64,54.44,54.64,40371.0,41.0102,41.1608,41.0102,41.1608,40371.0
2015-07-08 13:00:00,54.66,54.68,54.39,54.4,33617.0,41.1759,41.191,40.9725,40.98,33617.0
2015-07-08 13:05:00,54.41,54.45,54.34,54.37,17984.0,40.9876,41.0177,40.9348,40.9574,17984.0
2015-07-08 13:10:00,54.37,54.43,54.32,54.4,21465.0,40.9574,41.0026,40.9198,40.98,21465.0
2015-07-08 13:15:00,54.41,54.59,54.39,54.54,22844.0,40.9876,41.1232,40.9725,41.0855,22844.0
2015-07-08 13:20:00,54.53,54.55,54.43,54.45,16383.0,41.078,41.093,41.0026,41.0177,16383.0
2015-07-08 13:25:00,54.44,54.53,54.4,54.53,25336.0,41.0102,41.078,40.98,41.078,25336.0
2015-07-08 13:30:00,54.52,54.52,54.36,54.36,17366.0,41.0704,41.0704,40.9499,40.9499,17366.0
2015-07-08 13:35:00,54.39,54.43,54.3,54.3,13774.0,40.9725,41.0026,40.9047,40.9047,13774.0
2015-07-08 13:40:00,54.3,54.32,54.27,54.28,16941.0,40.9047,40.9198,40.8821,40.8896,16941.0
2015-07-08 13:45:00,54.29,54.31,54.24,54.3,23407.0,40.8972,40.9122,40.8595,40.9047,23407.0
2015-07-08 13:50:00,54.29,54.31,54.24,54.28,11855.0,40.8972,40.9122,40.8595,40.8896,11855.0
2015-07-08 13:55:00,54.26,54.32,54.23,54.23,23064.0,40.8746,40.9198,40.852,40.852,23064.0
2015-07-08 14:00:00,54.23,54.23,54.13,54.2,21784.0,40.852,40.852,40.7766,40.8294,21784.0
2015-07-08 14:05:00,54.2,54.2,53.99,54.05,40653.0,40.8294,40.8294,40.6712,40.7164,40653.0
2015-07-08 14:10:00,54.06,54.11,53.95,54.11,32569.0,40.7239,40.7616,40.641,40.7616,32569.0
2015-07-08 14:15:00,54.11,54.15,53.84,53.85,49809.0,40.7616,40.7917,40.5582,40.5657,49809.0
2015-07-08 14:20:00,53.85,53.91,53.82,53.88,28525.0,40.5657,40.6109,40.5431,40.5883,28525.0
2015-07-08 14:25:00,53.88,53.92,53.79,53.79,36010.0,40.5883,40.6184,40.5205,40.5205,36010.0
2015-07-08 14:30:00,53.79,53.79,53.71,53.72,46917.0,40.5205,40.5205,40.4602,40.4678,46917.0
2015-07-08 14:35:00,53.71,53.73,53.62,53.65,56712.0,40.4602,40.4753,40.3924,40.415,56712.0
2015-07-08 14:40:00,53.65,53.67,53.6,53.6,51919.0,40.415,40.4301,40.3774,40.3774,51919.0
2015-07-08 14:45:00,53.6,53.63,53.38,53.45,83256.0,40.3774,40.4,40.2116,40.2644,83256.0
2015-07-08 14:50:00,53.45,53.55,53.36,53.53,97819.0,40.2644,40.3397,40.1966,40.3246,97819.0
2015-07-08 14:55:00,53.52,53.69,53.5,53.65,33875.0,40.3171,40.4452,40.302,40.415,33875.0
2015-07-08 15:00:00,53.65,53.71,53.6,53.6,27178.0,40.415,40.4602,40.3774,40.3774,27178.0
2015-07-08 15:05:00,53.59,53.72,53.58,53.66,28287.0,40.3698,40.4678,40.3623,40.4226,28287.0
2015-07-08 15:10:00,53.66,53.88,53.66,53.79,50481.0,40.4226,40.5883,40.4226,40.5205,50481.0
2015-07-08 15:15:00,53.81,53.86,53.73,53.73,62940.0,40.5356,40.5732,40.4753,40.4753,62940.0
2015-07-08 15:20:00,53.73,53.79,53.7,53.76,44882.0,40.4753,40.5205,40.4527,40.4979,44882.0
2015-07-08 15:25:00,53.76,53.76,53.61,53.62,62347.0,40.4979,40.4979,40.3849,40.3924,62347.0
2015-07-08 15:30:00,53.62,53.74,53.58,53.74,74402.0,40.3924,40.4828,40.3623,40.4828,74402.0
2015-07-08 15:35:00,53.73,53.84,53.67,53.8,103098.0,40.4753,40.5582,40.4301,40.528,103098.0
2015-07-08 15:40:00,53.8,53.96,53.79,53.93,98379.0,40.528,40.6486,40.5205,40.626,98379.0
2015-07-08 15:45:00,53.94,54.03,53.9,53.99,165714.0,40.6335,40.7013,40.6034,40.6712,165714.0
2015-07-08 15:50:00,53.99,54.0,53.8,53.87,164794.0,40.6712,40.6787,40.528,40.5808,164794.0
2015-07-08 15:55:00,53.86,53.87,53.74,53.78,223472.0,40.5732,40.5808,40.4828,40.513,223472.0
2015-07-09 09:30:00,54.84,55.4,54.8,55.19,222895.0,41.3115,41.7333,41.2813,41.5751,222895.0
2015-07-09 09:35:00,55.15,55.34,55.13,55.32,114115.0,41.545,41.6881,41.5299,41.6731,114115.0
2015-07-09 09:40:00,55.3,55.36,55.17,55.33,142475.0,41.658,41.7032,41.5601,41.6806,142475.0
2015-07-09 09:45:00,55.32,55.47,55.22,55.46,121968.0,41.6731,41.7861,41.5977,41.7785,121968.0
2015-07-09 09:50:00,55.46,55.47,55.21,55.25,145976.0,41.7785,41.7861,41.5902,41.6203,145976.0
2015-07-09 09:55:00,55.26,55.29,54.98,55.16,138118.0,41.6279,41.6505,41.4169,41.5525,138118.0
2015-07-09 10:00:00,55.15,55.41,55.14,55.39,54315.0,41.545,41.7409,41.5375,41.7258,54315.0
2015-07-09 10:05:00,55.39,55.39,55.07,55.15,58527.0,41.7258,41.7258,41.4847,41.545,58527.0
2015-07-09 10:10:00,55.15,55.2,55.03,55.11,61047.0,41.545,41.5827,41.4546,41.5149,61047.0
2015-07-09 10:15:00,55.12,55.15,54.98,54.99,58939.0,41.5224,41.545,41.4169,41.4245,58939.0
2015-07-09 10:20:00,54.97,55.1,54.88,55.09,83175.0,41.4094,41.5073,41.3416,41.4998,83175.0
2015-07-09 10:25:00,55.09,55.17,54.91,54.94,51269.0,41.4998,41.5601,41.3642,41.3868,51269.0
2015-07-09 10:30:00,54.94,55.07,54.93,55.06,38791.0,41.3868,41.4847,41.3793,41.4772,38791.0
2015-07-09 10:35:00,55.06,55.1,54.96,55.0,58593.0,41.4772,41.5073,41.4019,41.432,58593.0
2015-07-09 10:40:00,54.99,55.03,54.85,55.01,34771.0,41.4245,41.4546,41.319,41.4395,34771.0
2015-07-09 10:45:00,55.04,55.18,55.03,55.14,50868.0,41.4621,41.5676,41.4546,41.5375,50868.0
2015-07-09 10:50:00,55.13,55.26,55.12,55.25,35346.0,41.5299,41.6279,41.5224,41.6203,35346.0
2015-07-09 10:55:00,55.24,55.32,55.23,55.3,51001.0,41.6128,41.6731,41.6053,41.658,51001.0
2015-07-09 11:00:00,55.29,55.31,55.12,55.16,31651.0,41.6505,41.6655,41.5224,41.5525,31651.0
2015-07-09 11:05:00,55.15,55.25,55.09,55.2,19718.0,41.545,41.6203,41.4998,41.5827,19718.0
2015-07-09 11:10:00,55.22,55.32,55.21,55.24,28666.0,41.5977,41.6731,41.5902,41.6128,28666.0
2015-07-09 11:15:00,55.23,55.23,55.11,55.12,13404.0,41.6053,41.6053,41.5149,41.5224,13404.0
2015-07-09 11:20:00,55.12,55.12,54.97,55.0,35396.0,41.5224,41.5224,41.4094,41.432,35396.0
2015-07-09 11:25:00,54.98,55.06,54.93,54.95,34235.0,41.4169,41.4772,41.3793,41.3943,34235.0
2015-07-09 11:30:00,54.94,55.01,54.93,55.0,23638.0,41.3868,41.4395,41.3793,41.432,23638.0
2015-07-09 11:35:00,55.0,55.06,54.97,55.06,12089.0,41.432,41.4772,41.4094,41.4772,12089.0
2015-07-09 11:40:00,55.05,55.09,54.98,55.06,39508.0,41.4697,41.4998,41.4169,41.4772,39508.0
2015-07-09 11:45:00,55.04,55.07,55.0,55.0,32089.0,41.4621,41.4847,41.432,41.432,32089.0
2015-07-09 11:50:00,55.0,55.08,54.99,55.05,17041.0,41.432,41.4923,41.4245,41.4697,17041.0
2015-07-09 11:55:00,55.06,55.08,54.99,55.04,33656.0,41.4772,41.4923,41.4245,41.4621,33656.0
2015-07-09 12:00:00,55.02,55.15,55.01,55.02,29063.0,41.4471,41.545,41.4395,41.4471,29063.0
2015-07-09 12:05:00,55.01,55.03,54.93,54.96,36113.0,41.4395,41.4546,41.3793,41.4019,36113.0
2015-07-09 12:10:00,54.95,54.98,54.93,54.94,16555.0,41.3943,41.4169,41.3793,41.3868,16555.0
2015-07-09 12:15:00,54.93,54.96,54.88,54.9,21497.0,41.3793,41.4019,41.3416,41.3567,21497.0
2015-07-09 12:20:00,54.9,54.92,54.8,54.8,39788.0,41.3567,41.3717,41.2813,41.2813,39788.0
2015-07-09 12:25:00,54.82,54.84,54.74,54.75,24233.0,41.2964,41.3115,41.2361,41.2437,24233.0
2015-07-09 12:30:00,54.75,54.81,54.75,54.79,39735.0,41.2437,41.2889,41.2437,41.2738,39735.0
2015-07-09 12:35:00,54.79,54.81,54.67,54.68,31269.0,41.2738,41.2889,41.1834,41.191,31269.0
2015-07-09 12:40:00,54.68,54.73,54.66,54.69,22467.0,41.191,41.2286,41.1759,41.1985,22467.0
2015-07-09 12:45:00,54.7,54.83,54.68,54.69,26316.0,41.206,41.3039,41.191,41.1985,26316.0
2015-07-09 12:50:00,54.68,54.7,54.6,54.63,58758.0,41.191,41.206,41.1307,41.1533,58758.0
2015-07-09 12:55:00,54.65,54.65,54.55,54.55,69049.0,41.1684,41.1684,41.093,41.093,69049.0
2015-07-09 13:00:00,54.54,54.64,54.52,54.61,12436.0,41.0855,41.1608,41.0704,41.1382,12436.0
2015-07-09 13:05:00,54.61,54.62,54.41,54.5,21294.0,41.1382,41.1458,40.9876,41.0554,21294.0
2015-07-09 13:10:00,54.5,54.51,54.45,54.47,15154.0,41.0554,41.0629,41.0177,41.0328,15154.0
2015-07-09 13:15:00,54.48,54.48,54.35,54.42,17948.0,41.0403,41.0403,40.9424,40.9951,17948.0
2015-07-09 13:20:00,54.42,54.48,54.38,54.48,10769.0,40.9951,41.0403,40.965,41.0403,10769.0
2015-07-09 13:25:00,54.49,54.51,54.39,54.43,18102.0,41.0478,41.0629,40.9725,41.0026,18102.0
2015-07-09 13:30:00,54.44,54.58,54.42,54.55,31701.0,41.0102,41.1156,40.9951,41.093,31701.0
2015-07-09 13:35:00,54.55,54.68,54.53,54.68,12245.0,41.093,41.191,41.078,41.191,12245.0
2015-07-09 13:40:00,54.69,54.75,54.55,54.58,23528.0,41.1985,41.2437,41.093,41.1156,23528.0
2015-07-09 13:45:00,54.55,54.61,54.51,54.53,37528.0,41.093,41.1382,41.0629,41.078,37528.0
2015-07-09 13:50:00,54.51,54.54,54.45,54.48,23962.0,41.0629,41.0855,41.0177,41.0403,23962.0
2015-07-09 13:55:00,54.5,54.62,54.48,54.62,19673.0,41.0554,41.1458,41.0403,41.1458,19673.0
2015-07-09 14:00:00,54.61,54.65,54.58,54.61,11643.0,41.1382,41.1684,41.1156,41.1382,11643.0
2015-07-09 14:05:00,54.6,54.61,54.48,54.48,11778.0,41.1307,41.1382,41.0403,41.0403,11778.0
2015-07-09 14:10:00,54.47,54.51,54.41,54.42,20929.0,41.0328,41.0629,40.9876,40.9951,20929.0
2015-07-09 14:15:00,54.41,54.45,54.3,54.33,19201.0,40.9876,41.0177,40.9047,40.9273,19201.0
2015-07-09 14:20:00,54.31,54.32,54.17,54.2,71474.0,40.9122,40.9198,40.8068,40.8294,71474.0
2015-07-09 14:25:00,54.2,54.25,54.16,54.18,26685.0,40.8294,40.867,40.7992,40.8143,26685.0
2015-07-09 14:30:00,54.2,54.2,54.04,54.07,42856.0,40.8294,40.8294,40.7088,40.7314,42856.0
2015-07-09 14:35:00,54.05,54.21,54.05,54.16,24571.0,40.7164,40.8369,40.7164,40.7992,24571.0
2015-07-09 14:40:00,54.15,54.22,54.13,54.19,74436.0,40.7917,40.8444,40.7766,40.8218,74436.0
2015-07-09 14:45:00,54.2,54.26,54.14,54.19,28580.0,40.8294,40.8746,40.7842,40.8218,28580.0
2015-07-09 14:50:00,54.2,54.34,54.2,54.3,21317.0,40.8294,40.9348,40.8294,40.9047,21317.0
2015-07-09 14:55:00,54.32,54.36,54.28,54.29,35691.0,40.9198,40.9499,40.8896,40.8972,35691.0
2015-07-09 15:00:00,54.29,54.34,54.26,54.33,24531.0,40.8972,40.9348,40.8746,40.9273,24531.0
2015-07-09 15:05:00,54.32,54.34,54.28,54.34,46454.0,40.9198,40.9348,40.8896,40.9348,46454.0
2015-07-09 15:10:00,54.34,54.39,54.3,54.39,43056.0,40.9348,40.9725,40.9047,40.9725,43056.0
2015-07-09 15:15:00,54.36,54.41,54.35,54.4,29449.0,40.9499,40.9876,40.9424,40.98,29449.0
2015-07-09 15:20:00,54.39,54.41,54.35,54.36,35178.0,40.9725,40.9876,40.9424,40.9499,35178.0
2015-07-09 15:25:00,54.37,54.38,54.28,54.29,35716.0,40.9574,40.965,40.8896,40.8972,35716.0
2015-07-09 15:30:00,54.28,54.33,54.16,54.17,56635.0,40.8896,40.9273,40.7992,40.8068,56635.0
2015-07-09 15:35:00,54.18,54.29,54.18,54.29,39672.0,40.8143,40.8972,40.8143,40.8972,39672.0
2015-07-09 15:40:00,54.28,54.41,54.26,54.36,60866.0,40.8896,40.9876,40.8746,40.9499,60866.0
2015-07-09 15:45:00,54.36,54.38,54.28,54.35,56582.0,40.9499,40.965,40.8896,40.9424,56582.0
2015-07-09 15:50:00,54.34,54.35,54.28,54.31,59850.0,40.9348,40.9424,40.8896,40.9122,59850.0
2015-07-09 15:55:00,54.3,54.46,54.22,54.41,489491.0,40.9047,41.0252,40.8444,40.9876,489491.0
2015-07-10 09:30:00,55.48,55.56,55.18,55.19,165949.0,41.7936,41.8539,41.5676,41.5751,165949.0
2015-07-10 09:35:00,55.19,55.22,54.97,55.16,69250.0,41.5751,41.5977,41.4094,41.5525,69250.0
2015-07-10 09:40:00,55.17,55.28,55.15,55.21,69434.0,41.5601,41.6429,41.545,41.5902,69434.0
2015-07-10 09:45:00,55.22,55.22,54.96,55.02,51613.0,41.5977,41.5977,41.4019,41.4471,51613.0
2015-07-10 09:50:00,54.98,55.01,54.92,54.93,22447.0,41.4169,41.4395,41.3717,41.3793,22447.0
2015-07-10 09:55:00,54.91,54.97,54.83,54.97,33147.0,41.3642,41.4094,41.3039,41.4094,33147.0
2015-07-10 10:00:00,54.96,55.0,54.94,54.95,17305.0,41.4019,41.432,41.3868,41.3943,17305.0
2015-07-10 10:05:00,54.98,55.12,54.98,55.03,36789.0,41.4169,41.5224,41.4169,41.4546,36789.0
2015-07-10 10:10:00,55.02,55.06,54.99,55.01,31167.0,41.4471,41.4772,41.4245,41.4395,31167.0
2015-07-10 10:15:00,55.01,55.04,54.92,54.94,53583.0,41.4395,41.4621,41.3717,41.3868,53583.0
2015-07-10 10:20:00,54.94,54.94,54.85,54.86,31442.0,41.3868,41.3868,41.319,41.3265,31442.0
2015-07-10 10:25:00,54.85,54.96,54.81,54.93,44173.0,41.319,41.4019,41.2889,41.3793,44173.0
2015-07-10 10:30:00,54.93,54.95,54.89,54.92,30948.0,41.3793,41.3943,41.3491,41.3717,30948.0
2015-07-10 10:35:00,54.92,54.97,54.9,54.95,43183.0,41.3717,41.4094,41.3567,41.3943,43183.0
2015-07-10 10:40:00,54.96,54.96,54.89,54.89,30690.0,41.4019,41.4019,41.3491,41.3491,30690.0
2015-07-10 10:45:00,54.9,54.92,54.83,54.92,24951.0,41.3567,41.3717,41.3039,41.3717,24951.0
2015-07-10 10:50:00,54.93,55.06,54.93,55.04,39926.0,41.3793,41.4772,41.3793,41.4621,39926.0
2015-07-10 10:55:00,55.04,55.05,54.97,55.02,17739.0,41.4621,41.4697,41.4094,41.4471,17739.0
2015-07-10 11:00:00,55.01,55.18,55.0,55.08,31070.0,41.4395,41.5676,41.432,41.4923,31070.0
2015-07-10 11:05:00,55.08,55.13,55.05,55.08,17197.0,41.4923,41.5299,41.4697,41.4923,17197.0
2015-07-10 11:10:00,55.08,55.12,55.03,55.07,40431.0,41.4923,41.5224,41.4546,41.4847,40431.0
2015-07-10 11:15:00,55.08,55.1,55.02,55.05,11377.0,41.4923,41.5073,41.4471,41.4697,11377.0
2015-07-10 11:20:00,55.05,55.17,55.04,55.11,27954.0,41.4697,41.5601,41.4621,41.5149,27954.0
2015-07-10 11:25:00,55.11,55.18,55.1,55.1,49074.0,41.5149,41.5676,41.5073,41.5073,49074.0
2015-07-10 11:30:00,55.12,55.12,55.03,55.05,12964.0,41.5224,41.5224,41.4546,41.4697,12964.0
2015-07-10 11:35:00,55.03,55.1,55.01,55.09,13012.0,41.4546,41.5073,41.4395,41.4998,13012.0
2015-07-10 11:40:00,55.09,55.1,54.95,55.0,37109.0,41.4998,41.5073,41.3943,41.432,37109.0
2015-07-10 11:45:00,55.02,55.08,55.0,55.06,27236.0,41.4471,41.4923,41.432,41.4772,27236.0
2015-07-10 11:50:00,55.07,55.1,55.02,55.02,16124.0,41.4847,41.5073,41.4471,41.4471,16124.0
2015-07-10 11:55:00,55.03,55.06,54.99,55.0,21107.0,41.4546,41.4772,41.4245,41.432,21107.0
2015-07-10 12:00:00,55.0,55.06,54.99,55.0,20963.0,41.432,41.4772,41.4245,41.432,20963.0
2015-07-10 12:05:00,55.01,55.01,54.94,54.96,13734.0,41.4395,41.4395,41.3868,41.4019,13734.0
2015-07-10 12:10:00,54.98,55.03,54.96,54.98,38135.0,41.4169,41.4546,41.4019,41.4169,38135.0
2015-07-10 12:15:00,54.98,54.98,54.9,54.92,17100.0,41.4169,41.4169,41.3567,41.3717,17100.0
2015-07-10 12:20:00,54.92,54.95,54.88,54.88,13647.0,41.3717,41.3943,41.3416,41.3416,13647.0
2015-07-10 12:25:00,54.88,54.88,54.81,54.87,18837.0,41.3416,41.3416,41.2889,41.3341,18837.0
2015-07-10 12:30:00,54.87,54.87,54.73,54.77,16332.0,41.3341,41.3341,41.2286,41.2587,16332.0
2015-07-10 12:35:00,54.77,54.78,54.71,54.72,21831.0,41.2587,41.2663,41.2135,41.2211,21831.0
2015-07-10 12:40:00,54.73,54.73,54.59,54.65,17171.0,41.2286,41.2286,41.1232,41.1684,17171.0
2015-07-10 12:45:00,54.63,54.68,54.62,54.65,5055.0,41.1533,41.191,41.1458,41.1684,5055.0
2015-07-10 12:50:00,54.63,54.7,54.62,54.68,13211.0,41.1533,41.206,41.1458,41.191,13211.0
2015-07-10 12:55:00,54.68,54.7,54.63,54.65,48775.0,41.191,41.206,41.1533,41.1684,48775.0
2015-07-10 13:00:00,54.67,54.78,54.63,54.73,32016.0,41.1834,41.2663,41.1533,41.2286,32016.0
2015-07-10 13:05:00,54.72,54.8,54.7,54.73,18035.0,41.2211,41.2813,41.206,41.2286,18035.0
2015-07-10 13:10:00,54.73,54.74,54.65,54.66,19975.0,41.2286,41.2361,41.1684,41.1759,19975.0
2015-07-10 13:15:00,54.64,54.65,54.52,54.59,20857.0,41.1608,41.1684,41.0704,41.1232,20857.0
2015-07-10 13:20:00,54.59,54.66,54.59,54.61,23007.0,41.1232,41.1759,41.1232,41.1382,23007.0
2015-07-10 13:25:00,54.62,54.63,54.59,54.59,13911.0,41.1458,41.1533,41.1232,41.1232,13911.0
2015-07-10 13:30:00,54.58,54.59,54.53,54.59,15705.0,41.1156,41.1232,41.078,41.1232,15705.0
2015-07-10 13:35:00,54.59,54.65,54.57,54.63,19473.0,41.1232,41.1684,41.1081,41.1533,19473.0
2015-07-10 13:40:00,54.61,54.62,54.56,54.62,19978.0,41.1382,41.1458,41.1006,41.1458,19978.0
2015-07-10 13:45:00,54.61,54.62,54.51,54.51,12160.0,41.1382,41.1458,41.0629,41.0629,12160.0
2015-07-10 13:50:00,54.51,54.59,54.5,54.54,14409.0,41.0629,41.1232,41.0554,41.0855,14409.0
2015-07-10 13:55:00,54.53,54.55,54.48,54.52,44819.0,41.078,41.093,41.0403,41.0704,44819.0
2015-07-10 14:00:00,54.53,54.65,54.51,54.64,22529.0,41.078,41.1684,41.0629,41.1608,22529.0
2015-07-10 14:05:00,54.65,54.7,54.62,54.64,14384.0,41.1684,41.206,41.1458,41.1608,14384.0
2015-07-10 14:10:00,54.64,54.76,54.64,54.74,17220.0,41.1608,41.2512,41.1608,41.2361,17220.0
2015-07-10 14:15:00,54.76,54.8,54.7,54.71,11700.0,41.2512,41.2813,41.206,41.2135,11700.0
2015-07-10 14:20:00,54.7,54.74,54.66,54.66,9498.0,41.206,41.2361,41.1759,41.1759,9498.0
2015-07-10 14:25:00,54.65,54.66,54.63,54.64,9509.0,41.1684,41.1759,41.1533,41.1608,9509.0
2015-07-10 14:30:00,54.65,54.71,54.65,54.68,20671.0,41.1684,41.2135,41.1684,41.191,20671.0
2015-07-10 14:35:00,54.68,54.68,54.62,54.66,15112.0,41.191,41.191,41.1458,41.1759,15112.0
2015-07-10 14:40:00,54.66,54.71,54.64,54.69,29854.0,41.1759,41.2135,41.1608,41.1985,29854.0
2015-07-10 14:45:00,54.7,54.7,54.57,54.59,36676.0,41.206,41.206,41.1081,41.1232,36676.0
2015-07-10 14:50:00,54.6,54.64,54.56,54.61,24014.0,41.1307,41.1608,41.1006,41.1382,24014.0
2015-07-10 14:55:00,54.61,54.67,54.58,54.66,19238.0,41.1382,41.1834,41.1156,41.1759,19238.0
2015-07-10 15:00:00,54.66,54.78,54.66,54.74,44754.0,41.1759,41.2663,41.1759,41.2361,44754.0
2015-07-10 15:05:00,54.75,54.77,54.7,54.73,25773.0,41.2437,41.2587,41.206,41.2286,25773.0
2015-07-10 15:10:00,54.73,54.73,54.69,54.73,28822.0,41.2286,41.2286,41.1985,41.2286,28822.0
2015-07-10 15:15:00,54.73,54.88,54.72,54.86,55812.0,41.2286,41.3416,41.2211,41.3265,55812.0
2015-07-10 15:20:00,54.85,54.89,54.84,54.86,19412.0,41.319,41.3491,41.3115,41.3265,19412.0
2015-07-10 15:25:00,54.87,54.87,54.79,54.8,32646.0,41.3341,41.3341,41.2738,41.2813,32646.0
2015-07-10 15:30:00,54.8,54.87,54.79,54.83,47445.0,41.2813,41.3341,41.2738,41.3039,47445.0
2015-07-10 15:35:00,54.82,54.85,54.79,54.83,33100.0,41.2964,41.319,41.2738,41.3039,33100.0
2015-07-10 15:40:00,54.81,54.83,54.76,54.8,28033.0,41.2889,41.3039,41.2512,41.2813,28033.0
2015-07-10 15:45:00,54.8,54.84,54.78,54.81,29560.0,41.2813,41.3115,41.2663,41.2889,29560.0
2015-07-10 15:50:00,54.8,54.87,54.8,54.85,61002.0,41.2813,41.3341,41.2813,41.319,61002.0
2015-07-10 15:55:00,54.84,54.91,54.8,54.84,144215.0,41.3115,41.3642,41.2813,41.3115,144215.0
2015-07-13 09:30:00,56.53,56.77,56.26,56.65,324520.0,42.5846,42.7654,42.3812,42.675,324520.0
2015-07-13 09:35:00,56.68,57.27,56.52,57.27,380271.0,42.6976,43.142,42.577,43.142,380271.0
2015-07-13 09:40:00,57.23,57.33,56.86,56.9,250094.0,43.1119,43.1872,42.8332,42.8633,250094.0
2015-07-13 09:45:00,56.95,56.98,56.57,56.76,161320.0,42.901,42.9236,42.6147,42.7578,161320.0
2015-07-13 09:50:00,56.76,57.04,56.74,57.02,117281.0,42.7578,42.9688,42.7428,42.9537,117281.0
2015-07-13 09:55:00,57.01,57.1,56.83,56.84,98159.0,42.9462,43.014,42.8106,42.8181,98159.0
2015-07-13 10:00:00,56.86,57.26,56.86,57.24,166618.0,42.8332,43.1345,42.8332,43.1194,166618.0
2015-07-13 10:05:00,57.24,57.28,57.15,57.17,135891.0,43.1194,43.1496,43.0516,43.0667,135891.0
2015-07-13 10:10:00,57.16,57.22,57.15,57.2,144309.0,43.0592,43.1044,43.0516,43.0893,144309.0
2015-07-13 10:15:00,57.18,57.36,57.16,57.35,204476.0,43.0742,43.2098,43.0592,43.2023,204476.0
2015-07-13 10:20:00,57.36,57.56,57.36,57.48,300671.0,43.2098,43.3605,43.2098,43.3002,300671.0
2015-07-13 10:25:00,57.48,57.57,57.23,57.25,184516.0,43.3002,43.368,43.1119,43.127,184516.0
2015-07-13 10:30:00,57.25,57.52,57.24,57.5,152216.0,43.127,43.3303,43.1194,43.3153,152216.0
2015-07-13 10:35:00,57.5,57.54,57.49,57.51,74052.0,43.3153,43.3454,43.3077,43.3228,74052.0
2015-07-13 10:40:00,57.5,57.51,57.39,57.48,92268.0,43.3153,43.3228,43.2324,43.3002,92268.0
2015-07-13 10:45:00,57.46,57.54,57.45,57.53,69093.0,43.2852,43.3454,43.2776,43.3379,69093.0
2015-07-13 10:50:00,57.53,57.6,57.5,57.51,96260.0,43.3379,43.3906,43.3153,43.3228,96260.0
2015-07-13 10:55:00,57.51,57.6,57.5,57.58,99486.0,43.3228,43.3906,43.3153,43.3755,99486.0
2015-07-13 11:00:00,57.58,57.61,57.42,57.48,131082.0,43.3755,43.3981,43.255,43.3002,131082.0
2015-07-13 11:05:00,57.47,57.54,57.45,57.53,66079.0,43.2927,43.3454,43.2776,43.3379,66079.0
2015-07-13 11:10:00,57.53,57.62,57.51,57.54,120552.0,43.3379,43.4057,43.3228,43.3454,120552.0
2015-07-13 11:15:00,57.55,57.65,57.55,57.62,166373.0,43.3529,43.4283,43.3529,43.4057,166373.0
2015-07-13 11:20:00,57.64,57.77,57.58,57.7,438577.0,43.4207,43.5187,43.3755,43.4659,438577.0
2015-07-13 11:25:00,57.7,57.74,57.63,57.74,84802.0,43.4659,43.4961,43.4132,43.4961,84802.0
2015-07-13 11:30:00,57.73,57.73,57.54,57.69,55160.0,43.4885,43.4885,43.3454,43.4584,55160.0
2015-07-13 11:35:00,57.69,57.74,57.58,57.58,97705.0,43.4584,43.4961,43.3755,43.3755,97705.0
2015-07-13 11:40:00,57.59,57.67,57.55,57.55,132667.0,43.3831,43.4433,43.3529,43.3529,132667.0
2015-07-13 11:45:00,57.55,57.62,57.52,57.55,42570.0,43.3529,43.4057,43.3303,43.3529,42570.0
2015-07-13 11:50:00,57.55,57.57,57.43,57.45,82180.0,43.3529,43.368,43.2626,43.2776,82180.0
2015-07-13 11:55:00,57.43,57.43,57.18,57.25,177156.0,43.2626,43.2626,43.0742,43.127,177156.0
2015-07-13 12:00:00,57.25,57.42,57.24,57.39,59982.0,43.127,43.255,43.1194,43.2324,59982.0
2015-07-13 12:05:00,57.38,57.4,57.31,57.36,18112.0,43.2249,43.24,43.1722,43.2098,18112.0
2015-07-13 12:10:00,57.36,57.43,57.34,57.37,72741.0,43.2098,43.2626,43.1948,43.2174,72741.0
2015-07-13 12:15:00,57.36,57.43,57.33,57.33,31506.0,43.2098,43.2626,43.1872,43.1872,31506.0
2015-07-13 12:20:00,57.33,57.34,57.24,57.34,56376.0,43.1872,43.1948,43.1194,43.1948,56376.0
2015-07-13 12:25:00,57.34,57.44,57.31,57.33,65476.0,43.1948,43.2701,43.1722,43.1872,65476.0
2015-07-13 12:30:00,57.35,57.36,57.25,57.35,75656.0,43.2023,43.2098,43.127,43.2023,75656.0
2015-07-13 12:35:00,57.36,57.44,57.34,57.38,28533.0,43.2098,43.2701,43.1948,43.2249,28533.0
2015-07-13 12:40:00,57.38,57.4,57.26,57.29,71721.0,43.2249,43.24,43.1345,43.1571,71721.0
2015-07-13 12:45:00,57.3,57.47,57.25,57.46,113815.0,43.1646,43.2927,43.127,43.2852,113815.0
2015-07-13 12:50:00,57.45,57.5,57.44,57.45,94195.0,43.2776,43.3153,43.2701,43.2776,94195.0
2015-07-13 12:55:00,57.47,57.51,57.43,57.45,230742.0,43.2927,43.3228,43.2626,43.2776,230742.0
2015-07-13 13:00:00,57.46,57.5,57.4,57.44,63900.0,43.2852,43.3153,43.24,43.2701,63900.0
2015-07-13 13:05:00,57.44,57.5,57.43,57.48,110883.0,43.2701,43.3153,43.2626,43.3002,110883.0
2015-07-13 13:10:00,57.48,57.51,57.46,57.48,56565.0,43.3002,43.3228,43.2852,43.3002,56565.0
2015-07-13 13:15:00,57.47,57.56,57.44,57.55,67566.0,43.2927,43.3605,43.2701,43.3529,67566.0
2015-07-13 13:20:00,57.55,57.56,57.51,57.53,41796.0,43.3529,43.3605,43.3228,43.3379,41796.0
2015-07-13 13:25:00,57.54,57.6,57.5,57.6,59444.0,43.3454,43.3906,43.3153,43.3906,59444.0
2015-07-13 13:30:00,57.6,57.6,57.59,57.6,18350.0,43.3906,43.3906,43.3831,43.3906,18350.0
2015-07-13 13:35:00,57.6,57.67,57.57,57.65,152550.0,43.3906,43.4433,43.368,43.4283,152550.0
2015-07-13 13:40:00,57.65,57.66,57.51,57.57,99683.0,43.4283,43.4358,43.3228,43.368,99683.0
2015-07-13 13:45:00,57.57,57.61,57.54,57.61,240860.0,43.368,43.3981,43.3454,43.3981,240860.0
2015-07-13 13:50:00,57.61,57.63,57.46,57.49,54632.0,43.3981,43.4132,43.2852,43.3077,54632.0
2015-07-13 13:55:00,57.49,57.49,57.33,57.35,49193.0,43.3077,43.3077,43.1872,43.2023,49193.0
2015-07-13 14:00:00,57.35,57.36,57.12,57.18,202729.0,43.2023,43.2098,43.029,43.0742,202729.0
2015-07-13 14:05:00,57.18,57.28,57.16,57.27,108165.0,43.0742,43.1496,43.0592,43.142,108165.0
2015-07-13 14:10:00,57.27,57.38,57.25,57.33,77499.0,43.142,43.2249,43.127,43.1872,77499.0
2015-07-13 14:15:00,57.32,57.32,57.22,57.22,34347.0,43.1797,43.1797,43.1044,43.1044,34347.0
2015-07-13 14:20:00,57.22,57.3,57.16,57.24,97473.0,43.1044,43.1646,43.0592,43.1194,97473.0
2015-07-13 14:25:00,57.25,57.3,57.18,57.2,37781.0,43.127,43.1646,43.0742,43.0893,37781.0
2015-07-13 14:30:00,57.19,57.22,57.18,57.2,22300.0,43.0818,43.1044,43.0742,43.0893,22300.0
2015-07-13 14:35:00,57.21,57.25,57.14,57.14,30321.0,43.0968,43.127,43.0441,43.0441,30321.0
2015-07-13 14:40:00,57.15,57.19,57.01,57.1,124336.0,43.0516,43.0818,42.9462,43.014,124336.0
2015-07-13 14:45:00,57.1,57.28,57.08,57.26,65074.0,43.014,43.1496,42.9989,43.1345,65074.0
2015-07-13 14:50:00,57.25,57.28,57.19,57.24,44248.0,43.127,43.1496,43.0818,43.1194,44248.0
2015-07-13 14:55:00,57.23,57.46,57.22,57.35,116949.0,43.1119,43.2852,43.1044,43.2023,116949.0
2015-07-13 15:00:00,57.34,57.46,57.27,57.32,83440.0,43.1948,43.2852,43.142,43.1797,83440.0
2015-07-13 15:05:00,57.32,57.4,57.31,57.38,64875.0,43.1797,43.24,43.1722,43.2249,64875.0
2015-07-13 15:10:00,57.37,57.38,57.23,57.3,94729.0,43.2174,43.2249,43.1119,43.1646,94729.0
2015-07-13 15:15:00,57.29,57.3,57.17,57.19,118977.0,43.1571,43.1646,43.0667,43.0818,118977.0
2015-07-13 15:20:00,57.19,57.2,57.09,57.16,83839.0,43.0818,43.0893,43.0064,43.0592,83839.0
2015-07-13 15:25:00,57.16,57.25,57.16,57.25,100652.0,43.0592,43.127,43.0592,43.127,100652.0
2015-07-13 15:30:00,57.24,57.25,57.14,57.19,189460.0,43.1194,43.127,43.0441,43.0818,189460.0
2015-07-13 15:35:00,57.2,57.2,57.08,57.1,105625.0,43.0893,43.0893,42.9989,43.014,105625.0
2015-07-13 15:40:00,57.1,57.11,56.91,56.97,240845.0,43.014,43.0215,42.8708,42.916,240845.0
2015-07-13 15:45:00,56.97,57.05,56.92,57.03,285180.0,42.916,42.9763,42.8784,42.9612,285180.0
2015-07-13 15:50:00,57.02,57.27,57.0,57.25,401249.0,42.9537,43.142,42.9386,43.127,401249.0
2015-07-13 15:55:00,57.25,57.29,56.96,57.23,781616.0,43.127,43.1571,42.9085,43.1119,781616.0
2015-07-14 09:30:00,57.16,57.2,56.58,56.73,147364.0,43.0592,43.0893,42.6222,42.7352,147364.0
2015-07-14 09:35:00,56.8,57.06,56.77,56.94,120464.0,42.788,42.9838,42.7654,42.8934,120464.0
2015-07-14 09:40:00,56.96,57.11,56.89,56.97,113102.0,42.9085,43.0215,42.8558,42.916,113102.0
2015-07-14 09:45:00,56.97,57.06,56.93,57.0,100365.0,42.916,42.9838,42.8859,42.9386,100365.0
2015-07-14 09:50:00,57.0,57.01,56.83,56.91,40066.0,42.9386,42.9462,42.8106,42.8708,40066.0
2015-07-14 09:55:00,56.9,56.9,56.72,56.72,63946.0,42.8633,42.8633,42.7277,42.7277,63946.0
2015-07-14 10:00:00,56.72,56.8,56.71,56.8,43793.0,42.7277,42.788,42.7202,42.788,43793.0
2015-07-14 10:05:00,56.79,56.8,56.69,56.72,45222.0,42.7804,42.788,42.7051,42.7277,45222.0
2015-07-14 10:10:00,56.7,56.72,56.63,56.69,59430.0,42.7126,42.7277,42.6599,42.7051,59430.0
2015-07-14 10:15:00,56.7,56.8,56.64,56.79,105499.0,42.7126,42.788,42.6674,42.7804,105499.0
2015-07-14 10:20:00,56.8,56.9,56.73,56.78,42118.0,42.788,42.8633,42.7352,42.7729,42118.0
2015-07-14 10:25:00,56.76,56.78,56.69,56.73,59700.0,42.7578,42.7729,42.7051,42.7352,59700.0
2015-07-14 10:30:00,56.74,56.86,56.74,56.81,48988.0,42.7428,42.8332,42.7428,42.7955,48988.0
2015-07-14 10:35:00,56.81,56.95,56.8,56.91,33194.0,42.7955,42.901,42.788,42.8708,33194.0
2015-07-14 10:40:00,56.92,57.0,56.9,56.99,191644.0,42.8784,42.9386,42.8633,42.9311,191644.0
2015-07-14 10:45:00,56.99,57.01,56.81,56.86,154710.0,42.9311,42.9462,42.7955,42.8332,154710.0
2015-07-14 10:50:00,56.85,56.85,56.71,56.81,54884.0,42.8256,42.8256,42.7202,42.7955,54884.0
2015-07-14 10:55:00,56.82,56.82,56.68,56.72,54260.0,42.803,42.803,42.6976,42.7277,54260.0
2015-07-14 11:00:00,56.72,56.75,56.63,56.64,66066.0,42.7277,42.7503,42.6599,42.6674,66066.0
2015-07-14 11:05:00,56.64,56.69,56.63,56.65,66649.0,42.6674,42.7051,42.6599,42.675,66649.0
2015-07-14 11:10:00,56.66,56.68,56.63,56.67,55357.0,42.6825,42.6976,42.6599,42.69,55357.0
2015-07-14 11:15:00,56.67,56.74,56.62,56.73,90918.0,42.69,42.7428,42.6524,42.7352,90918.0
2015-07-14 11:20:00,56.73,56.79,56.71,56.78,35320.0,42.7352,42.7804,42.7202,42.7729,35320.0
2015-07-14 11:25:00,56.77,56.82,56.7,56.74,62238.0,42.7654,42.803,42.7126,42.7428,62238.0
2015-07-14 11:30:00,56.74,56.83,56.74,56.76,40894.0,42.7428,42.8106,42.7428,42.7578,40894.0
2015-07-14 11:35:00,56.75,56.82,56.74,56.75,53158.0,42.7503,42.803,42.7428,42.7503,53158.0
2015-07-14 11:40:00,56.75,56.84,56.75,56.81,26733.0,42.7503,42.8181,42.7503,42.7955,26733.0
2015-07-14 11:45:00,56.81,56.9,56.8,56.86,44939.0,42.7955,42.8633,42.788,42.8332,44939.0
2015-07-14 11:50:00,56.86,56.9,56.81,56.89,61519.0,42.8332,42.8633,42.7955,42.8558,61519.0
2015-07-14 11:55:00,56.89,56.91,56.87,56.89,38784.0,42.8558,42.8708,42.8407,42.8558,38784.0
2015-07-14 12:00:00,56.9,56.9,56.88,56.9,16757.0,42.8633,42.8633,42.8482,42.8633,16757.0
2015-07-14 12:05:00,56.9,56.92,56.85,56.86,32205.0,42.8633,42.8784,42.8256,42.8332,32205.0
2015-07-14 12:10:00,56.85,56.87,56.82,56.86,28678.0,42.8256,42.8407,42.803,42.8332,28678.0
2015-07-14 12:15:00,56.85,56.85,56.77,56.77,45390.0,42.8256,42.8256,42.7654,42.7654,45390.0
2015-07-14 12:20:00,56.77,56.8,56.7,56.76,76322.0,42.7654,42.788,42.7126,42.7578,76322.0
2015-07-14 12:25:00,56.77,56.8,56.76,56.77,29914.0,42.7654,42.788,42.7578,42.7654,29914.0
2015-07-14 12:30:00,56.76,56.78,56.68,56.68,63395.0,42.7578,42.7729,42.6976,42.6976,63395.0
2015-07-14 12:35:00,56.68,56.69,56.65,56.67,80139.0,42.6976,42.7051,42.675,42.69,80139.0
2015-07-14 12:40:00,56.66,56.72,56.64,56.7,55410.0,42.6825,42.7277,42.6674,42.7126,55410.0
2015-07-14 12:45:00,56.7,56.7,56.57,56.59,54352.0,42.7126,42.7126,42.6147,42.6298,54352.0
2015-07-14 12:50:00,56.59,56.59,56.37,56.43,131858.0,42.6298,42.6298,42.464,42.5092,131858.0
2015-07-14 12:55:00,56.44,56.49,56.37,56.37,51246.0,42.5168,42.5544,42.464,42.464,51246.0
2015-07-14 13:00:00,56.38,56.42,56.35,56.37,93033.0,42.4716,42.5017,42.449,42.464,93033.0
2015-07-14 13:05:00,56.36,56.36,56.23,56.26,153617.0,42.4565,42.4565,42.3586,42.3812,153617.0
2015-07-14 13:10:00,56.26,56.41,56.25,56.33,65464.0,42.3812,42.4942,42.3736,42.4339,65464.0
2015-07-14 13:15:00,56.33,56.46,56.32,56.44,33890.0,42.4339,42.5318,42.4264,42.5168,33890.0
2015-07-14 13:20:00,56.45,56.46,56.4,56.4,27453.0,42.5243,42.5318,42.4866,42.4866,27453.0
2015-07-14 13:25:00,56.4,56.41,56.26,56.32,63078.0,42.4866,42.4942,42.3812,42.4264,63078.0
2015-07-14 13:30:00,56.31,56.32,56.17,56.18,64662.0,42.4188,42.4264,42.3134,42.3209,64662.0
2015-07-14 13:35:00,56.18,56.19,56.08,56.08,60404.0,42.3209,42.3284,42.2456,42.2456,60404.0
2015-07-14 13:40:00,56.08,56.1,55.94,55.99,144324.0,42.2456,42.2606,42.1401,42.1778,144324.0
2015-07-14 13:45:00,55.98,55.99,55.82,55.84,102752.0,42.1703,42.1778,42.0497,42.0648,102752.0
2015-07-14 13:50:00,55.83,56.09,55.83,56.09,51835.0,42.0573,42.2531,42.0573,42.2531,51835.0
2015-07-14 13:55:00,56.08,56.23,56.08,56.09,101930.0,42.2456,42.3586,42.2456,42.2531,101930.0
2015-07-14 14:00:00,56.09,56.27,56.08,56.2,48156.0,42.2531,42.3887,42.2456,42.336,48156.0
2015-07-14 14:05:00,56.21,56.33,56.19,56.21,113577.0,42.3435,42.4339,42.3284,42.3435,113577.0
2015-07-14 14:10:00,56.2,56.22,56.11,56.13,46787.0,42.336,42.351,42.2682,42.2832,46787.0
2015-07-14 14:15:00,56.12,56.14,56.03,56.08,48339.0,42.2757,42.2908,42.2079,42.2456,48339.0
2015-07-14 14:20:00,56.1,56.1,55.99,56.02,58828.0,42.2606,42.2606,42.1778,42.2004,58828.0
2015-07-14 14:25:00,56.02,56.04,55.97,55.98,56538.0,42.2004,42.2155,42.1627,42.1703,56538.0
2015-07-14 14:30:00,55.98,55.98,55.89,55.92,74976.0,42.1703,42.1703,42.1025,42.1251,74976.0
2015-07-14 14:35:00,55.92,55.93,55.78,55.78,156998.0,42.1251,42.1326,42.0196,42.0196,156998.0
2015-07-14 14:40:00,55.79,55.81,55.6,55.62,134394.0,42.0271,42.0422,41.884,41.8991,134394.0
2015-07-14 14:45:00,55.63,55.66,55.49,55.6,169524.0,41.9066,41.9292,41.8011,41.884,169524.0
2015-07-14 14:50:00,55.6,55.75,55.57,55.69,93736.0,41.884,41.997,41.8614,41.9518,93736.0
2015-07-14 14:55:00,55.69,55.77,55.59,55.77,57297.0,41.9518,42.0121,41.8765,42.0121,57297.0
2015-07-14 15:00:00,55.77,55.87,55.75,55.81,122989.0,42.0121,42.0874,41.997,42.0422,122989.0
2015-07-14 15:05:00,55.8,55.8,55.57,55.57,136781.0,42.0347,42.0347,41.8614,41.8614,136781.0
2015-07-14 15:10:00,55.59,55.67,55.57,55.58,125058.0,41.8765,41.9367,41.8614,41.8689,125058.0
2015-07-14 15:15:00,55.57,55.7,55.56,55.67,83307.0,41.8614,41.9593,41.8539,41.9367,83307.0
2015-07-14 15:20:00,55.67,55.68,55.64,55.65,82945.0,41.9367,41.9443,41.9141,41.9217,82945.0
2015-07-14 15:25:00,55.65,55.81,55.64,55.75,137235.0,41.9217,42.0422,41.9141,41.997,137235.0
2015-07-14 15:30:00,55.75,55.84,55.71,55.74,104620.0,41.997,42.0648,41.9669,41.9895,104620.0
2015-07-14 15:35:00,55.74,55.75,55.56,55.6,147769.0,41.9895,41.997,41.8539,41.884,147769.0
2015-07-14 15:40:00,55.61,55.61,55.4,55.42,251822.0,41.8915,41.8915,41.7333,41.7484,251822.0
2015-07-14 15:45:00,55.43,55.56,55.42,55.53,196588.0,41.7559,41.8539,41.7484,41.8313,196588.0
2015-07-14 15:50:00,55.53,55.55,55.44,55.44,242778.0,41.8313,41.8463,41.7635,41.7635,242778.0
2015-07-14 15:55:00,55.46,55.51,55.45,55.49,290687.0,41.7785,41.8162,41.771,41.8011,290687.0
2015-07-15 09:30:00,55.42,55.47,54.64,55.0,193857.0,41.7484,41.7861,41.1608,41.432,193857.0
2015-07-15 09:35:00,55.0,55.04,54.52,54.86,219211.0,41.432,41.4621,41.0704,41.3265,219211.0
2015-07-15 09:40:00,54.86,54.94,54.62,54.88,106434.0,41.3265,41.3868,41.1458,41.3416,106434.0
2015-07-15 09:45:00,54.85,54.95,54.71,54.75,105060.0,41.319,41.3943,41.2135,41.2437,105060.0
2015-07-15 09:50:00,54.76,55.05,54.63,55.05,59202.0,41.2512,41.4697,41.1533,41.4697,59202.0
2015-07-15 09:55:00,55.03,55.4,55.03,55.4,83835.0,41.4546,41.7333,41.4546,41.7333,83835.0
2015-07-15 10:00:00,55.4,55.42,55.18,55.19,73307.0,41.7333,41.7484,41.5676,41.5751,73307.0
2015-07-15 10:05:00,55.2,55.32,55.2,55.3,47045.0,41.5827,41.6731,41.5827,41.658,47045.0
2015-07-15 10:10:00,55.31,55.39,55.1,55.22,80153.0,41.6655,41.7258,41.5073,41.5977,80153.0
2015-07-15 10:15:00,55.21,55.29,55.11,55.11,44505.0,41.5902,41.6505,41.5149,41.5149,44505.0
2015-07-15 10:20:00,55.11,55.18,55.02,55.12,66054.0,41.5149,41.5676,41.4471,41.5224,66054.0
2015-07-15 10:25:00,55.14,55.24,55.13,55.16,36688.0,41.5375,41.6128,41.5299,41.5525,36688.0
2015-07-15 10:30:00,55.15,55.18,55.03,55.12,156076.0,41.545,41.5676,41.4546,41.5224,156076.0
2015-07-15 10:35:00,55.12,55.15,55.06,55.1,65099.0,41.5224,41.545,41.4772,41.5073,65099.0
2015-07-15 10:40:00,55.11,55.22,55.06,55.22,259459.0,41.5149,41.5977,41.4772,41.5977,259459.0
2015-07-15 10:45:00,55.23,55.23,55.03,55.03,148565.0,41.6053,41.6053,41.4546,41.4546,148565.0
2015-07-15 10:50:00,55.06,55.1,54.96,54.97,82134.0,41.4772,41.5073,41.4019,41.4094,82134.0
2015-07-15 10:55:00,54.97,54.97,54.91,54.93,71794.0,41.4094,41.4094,41.3642,41.3793,71794.0
2015-07-15 11:00:00,54.93,55.02,54.92,54.99,69143.0,41.3793,41.4471,41.3717,41.4245,69143.0
2015-07-15 11:05:00,55.0,55.15,54.98,55.1,67643.0,41.432,41.545,41.4169,41.5073,67643.0
2015-07-15 11:10:00,55.08,55.15,54.99,54.99,79582.0,41.4923,41.545,41.4245,41.4245,79582.0
2015-07-15 11:15:00,55.03,55.13,54.99,55.0,55172.0,41.4546,41.5299,41.4245,41.432,55172.0
2015-07-15 11:20:00,55.01,55.02,54.86,54.87,62567.0,41.4395,41.4471,41.3265,41.3341,62567.0
2015-07-15 11:25:00,54.88,54.89,54.8,54.85,46307.0,41.3416,41.3491,41.2813,41.319,46307.0
2015-07-15 11:30:00,54.86,55.02,54.85,54.97,53241.0,41.3265,41.4471,41.319,41.4094,53241.0
2015-07-15 11:35:00,54.97,54.99,54.8,54.82,48698.0,41.4094,41.4245,41.2813,41.2964,48698.0
2015-07-15 11:40:00,54.82,54.82,54.79,54.79,44862.0,41.2964,41.2964,41.2738,41.2738,44862.0
2015-07-15 11:45:00,54.8,54.8,54.62,54.69,62205.0,41.2813,41.2813,41.1458,41.1985,62205.0
2015-07-15 11:50:00,54.68,54.68,54.57,54.58,52860.0,41.191,41.191,41.1081,41.1156,52860.0
2015-07-15 11:55:00,54.58,54.59,54.5,54.54,73870.0,41.1156,41.1232,41.0554,41.0855,73870.0
2015-07-15 12:00:00,54.54,54.66,54.53,54.63,25849.0,41.0855,41.1759,41.078,41.1533,25849.0
2015-07-15 12:05:00,54.62,54.76,54.61,54.74,30164.0,41.1458,41.2512,41.1382,41.2361,30164.0
2015-07-15 12:10:00,54.73,54.74,54.54,54.57,52147.0,41.2286,41.2361,41.0855,41.1081,52147.0
2015-07-15 12:15:00,54.57,54.62,54.57,54.61,29040.0,41.1081,41.1458,41.1081,41.1382,29040.0
2015-07-15 12:20:00,54.61,54.67,54.59,54.6,26808.0,41.1382,41.1834,41.1232,41.1307,26808.0
2015-07-15 12:25:00,54.61,54.61,54.52,54.55,48867.0,41.1382,41.1382,41.0704,41.093,48867.0
2015-07-15 12:30:00,54.55,54.56,54.37,54.44,107772.0,41.093,41.1006,40.9574,41.0102,107772.0
2015-07-15 12:35:00,54.43,54.47,54.36,54.37,50496.0,41.0026,41.0328,40.9499,40.9574,50496.0
2015-07-15 12:40:00,54.38,54.4,54.23,54.25,99887.0,40.965,40.98,40.852,40.867,99887.0
2015-07-15 12:45:00,54.27,54.46,54.22,54.39,82598.0,40.8821,41.0252,40.8444,40.9725,82598.0
2015-07-15 12:50:00,54.39,54.41,54.26,54.39,59131.0,40.9725,40.9876,40.8746,40.9725,59131.0
2015-07-15 12:55:00,54.39,54.4,54.23,54.23,40563.0,40.9725,40.98,40.852,40.852,40563.0
2015-07-15 13:00:00,54.23,54.23,54.17,54.23,59570.0,40.852,40.852,40.8068,40.852,59570.0
2015-07-15 13:05:00,54.23,54.33,54.22,54.29,64360.0,40.852,40.9273,40.8444,40.8972,64360.0
2015-07-15 13:10:00,54.29,54.3,54.21,54.26,43819.0,40.8972,40.9047,40.8369,40.8746,43819.0
2015-07-15 13:15:00,54.26,54.26,54.11,54.14,63209.0,40.8746,40.8746,40.7616,40.7842,63209.0
2015-07-15 13:20:00,54.13,54.17,54.08,54.13,95627.0,40.7766,40.8068,40.739,40.7766,95627.0
2015-07-15 13:25:00,54.13,54.14,54.09,54.1,61967.0,40.7766,40.7842,40.7465,40.754,61967.0
2015-07-15 13:30:00,54.1,54.22,54.09,54.22,53307.0,40.754,40.8444,40.7465,40.8444,53307.0
2015-07-15 13:35:00,54.22,54.28,54.22,54.27,37995.0,40.8444,40.8896,40.8444,40.8821,37995.0
2015-07-15 13:40:00,54.28,54.39,54.28,54.37,50845.0,40.8896,40.9725,40.8896,40.9574,50845.0
2015-07-15 13:45:00,54.36,54.37,54.32,54.36,25612.0,40.9499,40.9574,40.9198,40.9499,25612.0
2015-07-15 13:50:00,54.37,54.46,54.37,54.39,41598.0,40.9574,41.0252,40.9574,40.9725,41598.0
2015-07-15 13:55:00,54.39,54.43,54.34,54.4,30021.0,40.9725,41.0026,40.9348,40.98,30021.0
2015-07-15 14:00:00,54.4,54.44,54.3,54.42,54426.0,40.98,41.0102,40.9047,40.9951,54426.0
2015-07-15 14:05:00,54.44,54.45,54.36,54.38,38007.0,41.0102,41.0177,40.9499,40.965,38007.0
2015-07-15 14:10:00,54.38,54.4,54.27,54.33,47923.0,40.965,40.98,40.8821,40.9273,47923.0
2015-07-15 14:15:00,54.34,54.35,54.27,54.3,37275.0,40.9348,40.9424,40.8821,40.9047,37275.0
2015-07-15 14:20:00,54.3,54.31,54.25,54.28,68590.0,40.9047,40.9122,40.867,40.8896,68590.0
2015-07-15 14:25:00,54.28,54.31,54.21,54.24,55756.0,40.8896,40.9122,40.8369,40.8595,55756.0
2015-07-15 14:30:00,54.25,54.29,54.12,54.13,57495.0,40.867,40.8972,40.7691,40.7766,57495.0
2015-07-15 14:35:00,54.12,54.21,54.06,54.21,172873.0,40.7691,40.8369,40.7239,40.8369,172873.0
2015-07-15 14:40:00,54.21,54.21,54.06,54.08,70794.0,40.8369,40.8369,40.7239,40.739,70794.0
2015-07-15 14:45:00,54.08,54.08,53.96,54.0,106470.0,40.739,40.739,40.6486,40.6787,106470.0
2015-07-15 14:50:00,54.0,54.05,53.94,54.03,63228.0,40.6787,40.7164,40.6335,40.7013,63228.0
2015-07-15 14:55:00,54.03,54.03,53.86,53.86,82545.0,40.7013,40.7013,40.5732,40.5732,82545.0
2015-07-15 15:00:00,53.89,53.89,53.82,53.88,146911.0,40.5958,40.5958,40.5431,40.5883,146911.0
2015-07-15 15:05:00,53.89,53.9,53.81,53.85,96896.0,40.5958,40.6034,40.5356,40.5657,96896.0
2015-07-15 15:10:00,53.85,53.96,53.85,53.89,111246.0,40.5657,40.6486,40.5657,40.5958,111246.0
2015-07-15 15:15:00,53.89,53.9,53.83,53.87,97900.0,40.5958,40.6034,40.5506,40.5808,97900.0
2015-07-15 15:20:00,53.87,53.9,53.76,53.86,161144.0,40.5808,40.6034,40.4979,40.5732,161144.0
2015-07-15 15:25:00,53.86,54.1,53.85,54.1,71399.0,40.5732,40.754,40.5657,40.754,71399.0
2015-07-15 15:30:00,54.1,54.2,54.05,54.19,92914.0,40.754,40.8294,40.7164,40.8218,92914.0
2015-07-15 15:35:00,54.19,54.32,54.14,54.31,87178.0,40.8218,40.9198,40.7842,40.9122,87178.0
2015-07-15 15:40:00,54.31,54.35,54.17,54.35,105006.0,40.9122,40.9424,40.8068,40.9424,105006.0
2015-07-15 15:45:00,54.35,54.42,54.31,54.42,114004.0,40.9424,40.9951,40.9122,40.9951,114004.0
2015-07-15 15:50:00,54.41,54.49,54.38,54.49,153546.0,40.9876,41.0478,40.965,41.0478,153546.0
2015-07-15 15:55:00,54.49,54.5,54.39,54.44,243642.0,41.0478,41.0554,40.9725,41.0102,243642.0
2015-07-16 09:30:00,54.8,55.14,54.56,54.74,71903.0,41.2813,41.5375,41.1006,41.2361,71903.0
2015-07-16 09:35:00,54.79,54.83,54.56,54.79,36915.0,41.2738,41.3039,41.1006,41.2738,36915.0
2015-07-16 09:40:00,54.81,54.88,54.63,54.65,51709.0,41.2889,41.3416,41.1533,41.1684,51709.0
2015-07-16 09:45:00,54.65,54.66,54.55,54.57,39250.0,41.1684,41.1759,41.093,41.1081,39250.0
2015-07-16 09:50:00,54.6,54.63,54.28,54.31,32333.0,41.1307,41.1533,40.8896,40.9122,32333.0
2015-07-16 09:55:00,54.33,54.66,54.3,54.62,23190.0,40.9273,41.1759,40.9047,41.1458,23190.0
2015-07-16 10:00:00,54.61,54.8,54.6,54.75,53168.0,41.1382,41.2813,41.1307,41.2437,53168.0
2015-07-16 10:05:00,54.76,54.83,54.71,54.83,28991.0,41.2512,41.3039,41.2135,41.3039,28991.0
2015-07-16 10:10:00,54.82,54.85,54.56,54.63,71416.0,41.2964,41.319,41.1006,41.1533,71416.0
2015-07-16 10:15:00,54.64,54.72,54.62,54.68,22742.0,41.1608,41.2211,41.1458,41.191,22742.0
2015-07-16 10:20:00,54.7,54.83,54.7,54.83,23013.0,41.206,41.3039,41.206,41.3039,23013.0
2015-07-16 10:25:00,54.84,55.0,54.8,54.99,33644.0,41.3115,41.432,41.2813,41.4245,33644.0
2015-07-16 10:30:00,54.98,54.98,54.9,54.94,29539.0,41.4169,41.4169,41.3567,41.3868,29539.0
2015-07-16 10:35:00,54.94,55.0,54.92,54.95,50797.0,41.3868,41.432,41.3717,41.3943,50797.0
2015-07-16 10:40:00,54.95,54.97,54.82,54.88,27964.0,41.3943,41.4094,41.2964,41.3416,27964.0
2015-07-16 10:45:00,54.91,54.96,54.88,54.91,40243.0,41.3642,41.4019,41.3416,41.3642,40243.0
2015-07-16 10:50:00,54.92,54.93,54.89,54.92,30278.0,41.3717,41.3793,41.3491,41.3717,30278.0
2015-07-16 10:55:00,54.92,54.96,54.91,54.94,22492.0,41.3717,41.4019,41.3642,41.3868,22492.0
2015-07-16 11:00:00,54.93,54.99,54.92,54.96,26860.0,41.3793,41.4245,41.3717,41.4019,26860.0
2015-07-16 11:05:00,54.95,54.95,54.82,54.82,19280.0,41.3943,41.3943,41.2964,41.2964,19280.0
2015-07-16 11:10:00,54.82,54.87,54.81,54.87,11040.0,41.2964,41.3341,41.2889,41.3341,11040.0
2015-07-16 11:15:00,54.87,54.92,54.86,54.89,20554.0,41.3341,41.3717,41.3265,41.3491,20554.0
2015-07-16 11:20:00,54.89,54.89,54.78,54.82,36619.0,41.3491,41.3491,41.2663,41.2964,36619.0
2015-07-16 11:25:00,54.8,54.87,54.8,54.81,12516.0,41.2813,41.3341,41.2813,41.2889,12516.0
2015-07-16 11:30:00,54.82,54.88,54.82,54.87,20711.0,41.2964,41.3416,41.2964,41.3341,20711.0
2015-07-16 11:35:00,54.87,54.87,54.81,54.87,18232.0,41.3341,41.3341,41.2889,41.3341,18232.0
2015-07-16 11:40:00,54.87,54.88,54.82,54.84,22199.0,41.3341,41.3416,41.2964,41.3115,22199.0
2015-07-16 11:45:00,54.84,54.85,54.74,54.75,20478.0,41.3115,41.319,41.2361,41.2437,20478.0
2015-07-16 11:50:00,54.74,54.78,54.72,54.76,46611.0,41.2361,41.2663,41.2211,41.2512,46611.0
2015-07-16 11:55:00,54.76,54.77,54.72,54.75,19055.0,41.2512,41.2587,41.2211,41.2437,19055.0
2015-07-16 12:00:00,54.75,54.84,54.74,54.83,14871.0,41.2437,41.3115,41.2361,41.3039,14871.0
2015-07-16 12:05:00,54.83,54.87,54.79,54.79,56518.0,41.3039,41.3341,41.2738,41.2738,56518.0
2015-07-16 12:10:00,54.8,54.81,54.73,54.78,53709.0,41.2813,41.2889,41.2286,41.2663,53709.0
2015-07-16 12:15:00,54.77,54.82,54.77,54.8,19589.0,41.2587,41.2964,41.2587,41.2813,19589.0
2015-07-16 12:20:00,54.8,54.83,54.79,54.8,14837.0,41.2813,41.3039,41.2738,41.2813,14837.0
2015-07-16 12:25:00,54.8,54.84,54.78,54.82,16824.0,41.2813,41.3115,41.2663,41.2964,16824.0
2015-07-16 12:30:00,54.83,54.85,54.74,54.78,29272.0,41.3039,41.319,41.2361,41.2663,29272.0
2015-07-16 12:35:00,54.79,54.83,54.78,54.83,24787.0,41.2738,41.3039,41.2663,41.3039,24787.0
2015-07-16 12:40:00,54.83,54.83,54.77,54.78,23449.0,41.3039,41.3039,41.2587,41.2663,23449.0
2015-07-16 12:45:00,54.78,54.79,54.71,54.72,17380.0,41.2663,41.2738,41.2135,41.2211,17380.0
2015-07-16 12:50:00,54.71,54.71,54.66,54.69,14729.0,41.2135,41.2135,41.1759,41.1985,14729.0
2015-07-16 12:55:00,54.69,54.69,54.65,54.67,18286.0,41.1985,41.1985,41.1684,41.1834,18286.0
2015-07-16 13:00:00,54.66,54.69,54.66,54.69,9275.0,41.1759,41.1985,41.1759,41.1985,9275.0
2015-07-16 13:05:00,54.69,54.69,54.65,54.66,30286.0,41.1985,41.1985,41.1684,41.1759,30286.0
2015-07-16 13:10:00,54.66,54.68,54.65,54.68,28152.0,41.1759,41.191,41.1684,41.191,28152.0
2015-07-16 13:15:00,54.69,54.69,54.57,54.57,39696.0,41.1985,41.1985,41.1081,41.1081,39696.0
2015-07-16 13:20:00,54.56,54.63,54.56,54.63,16504.0,41.1006,41.1533,41.1006,41.1533,16504.0
2015-07-16 13:25:00,54.62,54.67,54.61,54.65,29344.0,41.1458,41.1834,41.1382,41.1684,29344.0
2015-07-16 13:30:00,54.65,54.68,54.64,54.67,19713.0,41.1684,41.191,41.1608,41.1834,19713.0
2015-07-16 13:35:00,54.67,54.72,54.62,54.69,46469.0,41.1834,41.2211,41.1458,41.1985,46469.0
2015-07-16 13:40:00,54.69,54.73,54.61,54.71,38777.0,41.1985,41.2286,41.1382,41.2135,38777.0
2015-07-16 13:45:00,54.71,54.73,54.68,54.72,48004.0,41.2135,41.2286,41.191,41.2211,48004.0
2015-07-16 13:50:00,54.71,54.75,54.69,54.75,33195.0,41.2135,41.2437,41.1985,41.2437,33195.0
2015-07-16 13:55:00,54.76,54.79,54.71,54.71,13012.0,41.2512,41.2738,41.2135,41.2135,13012.0
2015-07-16 14:00:00,54.71,54.72,54.64,54.68,47399.0,41.2135,41.2211,41.1608,41.191,47399.0
2015-07-16 14:05:00,54.67,54.71,54.66,54.69,11422.0,41.1834,41.2135,41.1759,41.1985,11422.0
2015-07-16 14:10:00,54.68,54.69,54.64,54.64,26812.0,41.191,41.1985,41.1608,41.1608,26812.0
2015-07-16 14:15:00,54.63,54.68,54.62,54.65,29242.0,41.1533,41.191,41.1458,41.1684,29242.0
2015-07-16 14:20:00,54.65,54.65,54.57,54.59,42892.0,41.1684,41.1684,41.1081,41.1232,42892.0
2015-07-16 14:25:00,54.58,54.6,54.51,54.58,51068.0,41.1156,41.1307,41.0629,41.1156,51068.0
2015-07-16 14:30:00,54.58,54.67,54.57,54.64,21636.0,41.1156,41.1834,41.1081,41.1608,21636.0
2015-07-16 14:35:00,54.64,54.67,54.6,54.67,41253.0,41.1608,41.1834,41.1307,41.1834,41253.0
2015-07-16 14:40:00,54.67,54.73,54.66,54.72,37202.0,41.1834,41.2286,41.1759,41.2211,37202.0
2015-07-16 14:45:00,54.72,54.75,54.69,54.73,46701.0,41.2211,41.2437,41.1985,41.2286,46701.0
2015-07-16 14:50:00,54.73,54.86,54.73,54.78,51106.0,41.2286,41.3265,41.2286,41.2663,51106.0
2015-07-16 14:55:00,54.77,54.85,54.75,54.85,30225.0,41.2587,41.319,41.2437,41.319,30225.0
2015-07-16 15:00:00,54.85,54.85,54.77,54.79,43271.0,41.319,41.319,41.2587,41.2738,43271.0
2015-07-16 15:05:00,54.78,54.8,54.76,54.77,35242.0,41.2663,41.2813,41.2512,41.2587,35242.0
2015-07-16 15:10:00,54.78,54.82,54.77,54.8,28238.0,41.2663,41.2964,41.2587,41.2813,28238.0
2015-07-16 15:15:00,54.81,54.83,54.8,54.82,54179.0,41.2889,41.3039,41.2813,41.2964,54179.0
2015-07-16 15:20:00,54.81,54.82,54.77,54.79,87502.0,41.2889,41.2964,41.2587,41.2738,87502.0
2015-07-16 15:25:00,54.8,54.89,54.78,54.87,153586.0,41.2813,41.3491,41.2663,41.3341,153586.0
2015-07-16 15:30:00,54.87,54.88,54.84,54.86,58918.0,41.3341,41.3416,41.3115,41.3265,58918.0
2015-07-16 15:35:00,54.85,54.92,54.83,54.91,73876.0,41.319,41.3717,41.3039,41.3642,73876.0
2015-07-16 15:40:00,54.91,54.93,54.89,54.91,68902.0,41.3642,41.3793,41.3491,41.3642,68902.0
2015-07-16 15:45:00,54.91,54.93,54.88,54.91,85435.0,41.3642,41.3793,41.3416,41.3642,85435.0
2015-07-16 15:50:00,54.91,54.92,54.83,54.83,102820.0,41.3642,41.3717,41.3039,41.3039,102820.0
2015-07-16 15:55:00,54.84,54.94,54.83,54.89,251456.0,41.3115,41.3868,41.3039,41.3491,251456.0
2015-07-17 09:30:00,54.87,54.89,54.4,54.4,67922.0,41.3341,41.3491,40.98,40.98,67922.0
2015-07-17 09:35:00,54.44,54.92,54.41,54.89,60630.0,41.0102,41.3717,40.9876,41.3491,60630.0
2015-07-17 09:40:00,54.89,54.89,54.57,54.61,33263.0,41.3491,41.3491,41.1081,41.1382,33263.0
2015-07-17 09:45:00,54.62,54.65,54.38,54.38,20674.0,41.1458,41.1684,40.965,40.965,20674.0
2015-07-17 09:50:00,54.41,54.5,54.24,54.34,38915.0,40.9876,41.0554,40.8595,40.9348,38915.0
2015-07-17 09:55:00,54.34,54.36,54.17,54.2,24763.0,40.9348,40.9499,40.8068,40.8294,24763.0
2015-07-17 10:00:00,54.24,54.34,54.17,54.26,68776.0,40.8595,40.9348,40.8068,40.8746,68776.0
2015-07-17 10:05:00,54.23,54.25,54.13,54.16,76145.0,40.852,40.867,40.7766,40.7992,76145.0
2015-07-17 10:10:00,54.17,54.23,54.14,54.17,43713.0,40.8068,40.852,40.7842,40.8068,43713.0
2015-07-17 10:15:00,54.17,54.29,54.17,54.22,42488.0,40.8068,40.8972,40.8068,40.8444,42488.0
2015-07-17 10:20:00,54.23,54.3,54.19,54.3,16337.0,40.852,40.9047,40.8218,40.9047,16337.0
2015-07-17 10:25:00,54.3,54.37,54.29,54.36,12314.0,40.9047,40.9574,40.8972,40.9499,12314.0
2015-07-17 10:30:00,54.35,54.47,54.33,54.47,38172.0,40.9424,41.0328,40.9273,41.0328,38172.0
2015-07-17 10:35:00,54.46,54.49,54.43,54.43,15523.0,41.0252,41.0478,41.0026,41.0026,15523.0
2015-07-17 10:40:00,54.43,54.45,54.31,54.31,18749.0,41.0026,41.0177,40.9122,40.9122,18749.0
2015-07-17 10:45:00,54.31,54.31,54.27,54.27,8223.0,40.9122,40.9122,40.8821,40.8821,8223.0
2015-07-17 10:50:00,54.29,54.41,54.26,54.4,23980.0,40.8972,40.9876,40.8746,40.98,23980.0
2015-07-17 10:55:00,54.4,54.4,54.33,54.34,8393.0,40.98,40.98,40.9273,40.9348,8393.0
2015-07-17 11:00:00,54.35,54.49,54.35,54.49,16416.0,40.9424,41.0478,40.9424,41.0478,16416.0
2015-07-17 11:05:00,54.5,54.56,54.48,54.53,25685.0,41.0554,41.1006,41.0403,41.078,25685.0
2015-07-17 11:10:00,54.54,54.6,54.49,54.49,30868.0,41.0855,41.1307,41.0478,41.0478,30868.0
2015-07-17 11:15:00,54.5,54.56,54.45,54.49,28493.0,41.0554,41.1006,41.0177,41.0478,28493.0
2015-07-17 11:20:00,54.5,54.53,54.45,54.46,17290.0,41.0554,41.078,41.0177,41.0252,17290.0
2015-07-17 11:25:00,54.48,54.55,54.46,54.52,20390.0,41.0403,41.093,41.0252,41.0704,20390.0
2015-07-17 11:30:00,54.53,54.55,54.51,54.52,17355.0,41.078,41.093,41.0629,41.0704,17355.0
2015-07-17 11:35:00,54.51,54.52,54.45,54.46,13148.0,41.0629,41.0704,41.0177,41.0252,13148.0
2015-07-17 11:40:00,54.46,54.5,54.42,54.44,14571.0,41.0252,41.0554,40.9951,41.0102,14571.0
2015-07-17 11:45:00,54.44,54.44,54.39,54.42,20852.0,41.0102,41.0102,40.9725,40.9951,20852.0
2015-07-17 11:50:00,54.43,54.43,54.34,54.38,16852.0,41.0026,41.0026,40.9348,40.965,16852.0
2015-07-17 11:55:00,54.39,54.42,54.33,54.39,11619.0,40.9725,40.9951,40.9273,40.9725,11619.0
2015-07-17 12:00:00,54.39,54.42,54.32,54.4,10142.0,40.9725,40.9951,40.9198,40.98,10142.0
2015-07-17 12:05:00,54.39,54.45,54.39,54.4,5547.0,40.9725,41.0177,40.9725,40.98,5547.0
2015-07-17 12:10:00,54.4,54.43,54.37,54.42,13967.0,40.98,41.0026,40.9574,40.9951,13967.0
2015-07-17 12:15:00,54.43,54.45,54.36,54.44,10300.0,41.0026,41.0177,40.9499,41.0102,10300.0
2015-07-17 12:20:00,54.43,54.46,54.4,54.46,10350.0,41.0026,41.0252,40.98,41.0252,10350.0
2015-07-17 12:25:00,54.45,54.46,54.42,54.42,13781.0,41.0177,41.0252,40.9951,40.9951,13781.0
2015-07-17 12:30:00,54.43,54.5,54.42,54.47,30960.0,41.0026,41.0554,40.9951,41.0328,30960.0
2015-07-17 12:35:00,54.48,54.49,54.45,54.46,7735.0,41.0403,41.0478,41.0177,41.0252,7735.0
2015-07-17 12:40:00,54.47,54.47,54.42,54.45,16700.0,41.0328,41.0328,40.9951,41.0177,16700.0
2015-07-17 12:45:00,54.46,54.49,54.41,54.44,43685.0,41.0252,41.0478,40.9876,41.0102,43685.0
2015-07-17 12:50:00,54.44,54.44,54.39,54.43,16630.0,41.0102,41.0102,40.9725,41.0026,16630.0
2015-07-17 12:55:00,54.43,54.46,54.42,54.45,8700.0,41.0026,41.0252,40.9951,41.0177,8700.0
2015-07-17 13:00:00,54.46,54.46,54.39,54.43,11350.0,41.0252,41.0252,40.9725,41.0026,11350.0
2015-07-17 13:05:00,54.44,54.46,54.37,54.41,11819.0,41.0102,41.0252,40.9574,40.9876,11819.0
2015-07-17 13:10:00,54.41,54.44,54.38,54.4,11955.0,40.9876,41.0102,40.965,40.98,11955.0
2015-07-17 13:15:00,54.4,54.41,54.38,54.39,4500.0,40.98,40.9876,40.965,40.9725,4500.0
2015-07-17 13:20:00,54.39,54.41,54.35,54.39,15966.0,40.9725,40.9876,40.9424,40.9725,15966.0
2015-07-17 13:25:00,54.39,54.43,54.39,54.42,10572.0,40.9725,41.0026,40.9725,40.9951,10572.0
2015-07-17 13:30:00,54.41,54.42,54.35,54.35,22171.0,40.9876,40.9951,40.9424,40.9424,22171.0
2015-07-17 13:35:00,54.35,54.37,54.34,54.36,18309.0,40.9424,40.9574,40.9348,40.9499,18309.0
2015-07-17 13:40:00,54.36,54.37,54.3,54.3,29287.0,40.9499,40.9574,40.9047,40.9047,29287.0
2015-07-17 13:45:00,54.29,54.36,54.29,54.34,9315.0,40.8972,40.9499,40.8972,40.9348,9315.0
2015-07-17 13:50:00,54.34,54.35,54.26,54.29,44422.0,40.9348,40.9424,40.8746,40.8972,44422.0
2015-07-17 13:55:00,54.29,54.3,54.25,54.29,17777.0,40.8972,40.9047,40.867,40.8972,17777.0
2015-07-17 14:00:00,54.29,54.33,54.27,54.29,35208.0,40.8972,40.9273,40.8821,40.8972,35208.0
2015-07-17 14:05:00,54.3,54.33,54.24,54.24,24908.0,40.9047,40.9273,40.8595,40.8595,24908.0
2015-07-17 14:10:00,54.24,54.32,54.24,54.32,10390.0,40.8595,40.9198,40.8595,40.9198,10390.0
2015-07-17 14:15:00,54.31,54.34,54.31,54.33,17548.0,40.9122,40.9348,40.9122,40.9273,17548.0
2015-07-17 14:20:00,54.33,54.41,54.33,54.41,27462.0,40.9273,40.9876,40.9273,40.9876,27462.0
2015-07-17 14:25:00,54.41,54.41,54.34,54.35,21806.0,40.9876,40.9876,40.9348,40.9424,21806.0
2015-07-17 14:30:00,54.35,54.36,54.32,54.35,11779.0,40.9424,40.9499,40.9198,40.9424,11779.0
2015-07-17 14:35:00,54.35,54.42,54.35,54.42,24712.0,40.9424,40.9951,40.9424,40.9951,24712.0
2015-07-17 14:40:00,54.43,54.5,54.42,54.49,32741.0,41.0026,41.0554,40.9951,41.0478,32741.0
2015-07-17 14:45:00,54.49,54.49,54.43,54.45,12607.0,41.0478,41.0478,41.0026,41.0177,12607.0
2015-07-17 14:50:00,54.45,54.48,54.45,54.47,27913.0,41.0177,41.0403,41.0177,41.0328,27913.0
2015-07-17 14:55:00,54.48,54.52,54.44,54.44,51129.0,41.0403,41.0704,41.0102,41.0102,51129.0
2015-07-17 15:00:00,54.44,54.48,54.4,54.41,28211.0,41.0102,41.0403,40.98,40.9876,28211.0
2015-07-17 15:05:00,54.42,54.44,54.36,54.37,20231.0,40.9951,41.0102,40.9499,40.9574,20231.0
2015-07-17 15:10:00,54.36,54.36,54.33,54.34,29086.0,40.9499,40.9499,40.9273,40.9348,29086.0
2015-07-17 15:15:00,54.33,54.33,54.3,54.33,20744.0,40.9273,40.9273,40.9047,40.9273,20744.0
2015-07-17 15:20:00,54.33,54.34,54.31,54.34,24468.0,40.9273,40.9348,40.9122,40.9348,24468.0
2015-07-17 15:25:00,54.34,54.39,54.32,54.39,33305.0,40.9348,40.9725,40.9198,40.9725,33305.0
2015-07-17 15:30:00,54.4,54.4,54.31,54.31,47296.0,40.98,40.98,40.9122,40.9122,47296.0
2015-07-17 15:35:00,54.32,54.33,54.26,54.29,49171.0,40.9198,40.9273,40.8746,40.8972,49171.0
2015-07-17 15:40:00,54.29,54.3,54.24,54.28,56101.0,40.8972,40.9047,40.8595,40.8896,56101.0
2015-07-17 15:45:00,54.28,54.34,54.27,54.3,65976.0,40.8896,40.9348,40.8821,40.9047,65976.0
2015-07-17 15:50:00,54.31,54.36,54.29,54.3,71927.0,40.9122,40.9499,40.8972,40.9047,71927.0
2015-07-17 15:55:00,54.3,54.34,54.21,54.26,266743.0,40.9047,40.9348,40.8369,40.8746,266743.0
2015-07-20 09:30:00,54.37,54.72,53.93,54.05,155963.0,40.9574,41.2211,40.626,40.7164,155963.0
2015-07-20 09:35:00,53.99,54.06,53.86,53.91,44110.0,40.6712,40.7239,40.5732,40.6109,44110.0
2015-07-20 09:40:00,53.92,54.28,53.92,54.21,54058.0,40.6184,40.8896,40.6184,40.8369,54058.0
2015-07-20 09:45:00,54.2,54.35,54.11,54.2,107687.0,40.8294,40.9424,40.7616,40.8294,107687.0
2015-07-20 09:50:00,54.19,54.3,54.14,54.3,39344.0,40.8218,40.9047,40.7842,40.9047,39344.0
2015-07-20 09:55:00,54.3,54.45,54.3,54.36,55179.0,40.9047,41.0177,40.9047,40.9499,55179.0
2015-07-20 10:00:00,54.36,54.56,54.3,54.53,63866.0,40.9499,41.1006,40.9047,41.078,63866.0
2015-07-20 10:05:00,54.52,54.67,54.51,54.64,63341.0,41.0704,41.1834,41.0629,41.1608,63341.0
2015-07-20 10:10:00,54.62,54.78,54.6,54.78,56965.0,41.1458,41.2663,41.1307,41.2663,56965.0
2015-07-20 10:15:00,54.78,54.78,54.45,54.5,51196.0,41.2663,41.2663,41.0177,41.0554,51196.0
2015-07-20 10:20:00,54.49,54.54,54.45,54.46,14862.0,41.0478,41.0855,41.0177,41.0252,14862.0
2015-07-20 10:25:00,54.45,54.6,54.45,54.51,34825.0,41.0177,41.1307,41.0177,41.0629,34825.0
2015-07-20 10:30:00,54.5,54.58,54.5,54.51,33941.0,41.0554,41.1156,41.0554,41.0629,33941.0
2015-07-20 10:35:00,54.5,54.5,54.33,54.39,27816.0,41.0554,41.0554,40.9273,40.9725,27816.0
2015-07-20 10:40:00,54.39,54.48,54.38,54.44,48815.0,40.9725,41.0403,40.965,41.0102,48815.0
2015-07-20 10:45:00,54.44,54.52,54.44,54.49,25906.0,41.0102,41.0704,41.0102,41.0478,25906.0
2015-07-20 10:50:00,54.5,54.64,54.5,54.61,23931.0,41.0554,41.1608,41.0554,41.1382,23931.0
2015-07-20 10:55:00,54.6,54.79,54.57,54.76,53217.0,41.1307,41.2738,41.1081,41.2512,53217.0
2015-07-20 11:00:00,54.75,54.8,54.72,54.78,34030.0,41.2437,41.2813,41.2211,41.2663,34030.0
2015-07-20 11:05:00,54.78,54.86,54.75,54.86,45624.0,41.2663,41.3265,41.2437,41.3265,45624.0
2015-07-20 11:10:00,54.86,54.94,54.85,54.91,90296.0,41.3265,41.3868,41.319,41.3642,90296.0
2015-07-20 11:15:00,54.91,55.03,54.89,55.03,71761.0,41.3642,41.4546,41.3491,41.4546,71761.0
2015-07-20 11:20:00,55.02,55.06,54.86,54.96,72444.0,41.4471,41.4772,41.3265,41.4019,72444.0
2015-07-20 11:25:00,54.98,55.02,54.96,55.0,29270.0,41.4169,41.4471,41.4019,41.432,29270.0
2015-07-20 11:30:00,55.0,55.09,54.98,55.03,55792.0,41.432,41.4998,41.4169,41.4546,55792.0
2015-07-20 11:35:00,55.03,55.04,54.9,54.9,34618.0,41.4546,41.4621,41.3567,41.3567,34618.0
2015-07-20 11:40:00,54.91,54.98,54.89,54.94,44431.0,41.3642,41.4169,41.3491,41.3868,44431.0
2015-07-20 11:45:00,54.95,54.96,54.89,54.95,34741.0,41.3943,41.4019,41.3491,41.3943,34741.0
2015-07-20 11:50:00,54.95,54.97,54.91,54.95,33351.0,41.3943,41.4094,41.3642,41.3943,33351.0
2015-07-20 11:55:00,54.93,55.06,54.91,54.96,32867.0,41.3793,41.4772,41.3642,41.4019,32867.0
2015-07-20 12:00:00,54.95,55.03,54.92,55.03,29352.0,41.3943,41.4546,41.3717,41.4546,29352.0
2015-07-20 12:05:00,55.03,55.03,54.95,55.03,30139.0,41.4546,41.4546,41.3943,41.4546,30139.0
2015-07-20 12:10:00,55.03,55.11,55.03,55.04,76670.0,41.4546,41.5149,41.4546,41.4621,76670.0
2015-07-20 12:15:00,55.06,55.14,55.04,55.13,66431.0,41.4772,41.5375,41.4621,41.5299,66431.0
2015-07-20 12:20:00,55.13,55.19,55.07,55.12,29939.0,41.5299,41.5751,41.4847,41.5224,29939.0
2015-07-20 12:25:00,55.11,55.11,54.97,54.97,17344.0,41.5149,41.5149,41.4094,41.4094,17344.0
2015-07-20 12:30:00,54.97,55.08,54.97,55.04,28679.0,41.4094,41.4923,41.4094,41.4621,28679.0
2015-07-20 12:35:00,55.04,55.08,55.01,55.05,13780.0,41.4621,41.4923,41.4395,41.4697,13780.0
2015-07-20 12:40:00,55.06,55.1,55.04,55.08,7634.0,41.4772,41.5073,41.4621,41.4923,7634.0
2015-07-20 12:45:00,55.08,55.08,54.97,54.98,9161.0,41.4923,41.4923,41.4094,41.4169,9161.0
2015-07-20 12:50:00,54.97,55.02,54.97,55.0,14715.0,41.4094,41.4471,41.4094,41.432,14715.0
2015-07-20 12:55:00,54.99,55.0,54.88,54.98,13852.0,41.4245,41.432,41.3416,41.4169,13852.0
2015-07-20 13:00:00,54.99,54.99,54.93,54.94,12356.0,41.4245,41.4245,41.3793,41.3868,12356.0
2015-07-20 13:05:00,54.94,54.94,54.83,54.83,31530.0,41.3868,41.3868,41.3039,41.3039,31530.0
2015-07-20 13:10:00,54.83,54.84,54.77,54.78,11607.0,41.3039,41.3115,41.2587,41.2663,11607.0
2015-07-20 13:15:00,54.79,54.8,54.72,54.74,28920.0,41.2738,41.2813,41.2211,41.2361,28920.0
2015-07-20 13:20:00,54.73,54.82,54.7,54.8,10863.0,41.2286,41.2964,41.206,41.2813,10863.0
2015-07-20 13:25:00,54.79,54.79,54.75,54.77,16489.0,41.2738,41.2738,41.2437,41.2587,16489.0
2015-07-20 13:30:00,54.77,54.8,54.75,54.78,7200.0,41.2587,41.2813,41.2437,41.2663,7200.0
2015-07-20 13:35:00,54.79,54.82,54.76,54.77,17566.0,41.2738,41.2964,41.2512,41.2587,17566.0
2015-07-20 13:40:00,54.78,54.79,54.74,54.79,8548.0,41.2663,41.2738,41.2361,41.2738,8548.0
2015-07-20 13:45:00,54.78,54.78,54.64,54.66,22491.0,41.2663,41.2663,41.1608,41.1759,22491.0
2015-07-20 13:50:00,54.67,54.67,54.61,54.64,13295.0,41.1834,41.1834,41.1382,41.1608,13295.0
2015-07-20 13:55:00,54.64,54.73,54.64,54.73,12990.0,41.1608,41.2286,41.1608,41.2286,12990.0
2015-07-20 14:00:00,54.72,54.74,54.67,54.7,21633.0,41.2211,41.2361,41.1834,41.206,21633.0
2015-07-20 14:05:00,54.71,54.73,54.68,54.69,11533.0,41.2135,41.2286,41.191,41.1985,11533.0
2015-07-20 14:10:00,54.7,54.75,54.69,54.75,26369.0,41.206,41.2437,41.1985,41.2437,26369.0
2015-07-20 14:15:00,54.74,54.77,54.72,54.72,18883.0,41.2361,41.2587,41.2211,41.2211,18883.0
2015-07-20 14:20:00,54.73,54.73,54.7,54.71,12009.0,41.2286,41.2286,41.206,41.2135,12009.0
2015-07-20 14:25:00,54.71,54.79,54.71,54.78,15976.0,41.2135,41.2738,41.2135,41.2663,15976.0
2015-07-20 14:30:00,54.76,54.8,54.75,54.77,15563.0,41.2512,41.2813,41.2437,41.2587,15563.0
2015-07-20 14:35:00,54.77,54.83,54.76,54.79,21783.0,41.2587,41.3039,41.2512,41.2738,21783.0
2015-07-20 14:40:00,54.78,54.87,54.78,54.82,21039.0,41.2663,41.3341,41.2663,41.2964,21039.0
2015-07-20 14:45:00,54.81,54.82,54.79,54.8,16664.0,41.2889,41.2964,41.2738,41.2813,16664.0
2015-07-20 14:50:00,54.8,54.84,54.77,54.83,22437.0,41.2813,41.3115,41.2587,41.3039,22437.0
2015-07-20 14:55:00,54.83,54.84,54.76,54.78,17117.0,41.3039,41.3115,41.2512,41.2663,17117.0
2015-07-20 15:00:00,54.79,54.82,54.78,54.79,23147.0,41.2738,41.2964,41.2663,41.2738,23147.0
2015-07-20 15:05:00,54.8,54.82,54.74,54.8,57993.0,41.2813,41.2964,41.2361,41.2813,57993.0
2015-07-20 15:10:00,54.82,54.85,54.78,54.81,29023.0,41.2964,41.319,41.2663,41.2889,29023.0
2015-07-20 15:15:00,54.81,54.82,54.76,54.77,31737.0,41.2889,41.2964,41.2512,41.2587,31737.0
2015-07-20 15:20:00,54.77,54.81,54.74,54.78,34899.0,41.2587,41.2889,41.2361,41.2663,34899.0
2015-07-20 15:25:00,54.79,54.83,54.75,54.81,37951.0,41.2738,41.3039,41.2437,41.2889,37951.0
2015-07-20 15:30:00,54.81,54.84,54.77,54.79,41967.0,41.2889,41.3115,41.2587,41.2738,41967.0
2015-07-20 15:35:00,54.8,54.81,54.73,54.77,50571.0,41.2813,41.2889,41.2286,41.2587,50571.0
2015-07-20 15:40:00,54.78,54.78,54.65,54.68,61799.0,41.2663,41.2663,41.1684,41.191,61799.0
2015-07-20 15:45:00,54.67,54.68,54.62,54.66,56280.0,41.1834,41.191,41.1458,41.1759,56280.0
2015-07-20 15:50:00,54.66,54.67,54.61,54.61,61519.0,41.1759,41.1834,41.1382,41.1382,61519.0
2015-07-20 15:55:00,54.61,54.67,54.61,54.65,111699.0,41.1382,41.1834,41.1382,41.1684,111699.0
2015-07-21 09:30:00,54.62,54.88,54.5,54.55,57500.0,41.1458,41.3416,41.0554,41.093,57500.0
2015-07-21 09:35:00,54.56,54.79,54.44,54.73,24207.0,41.1006,41.2738,41.0102,41.2286,24207.0
2015-07-21 09:40:00,54.73,55.02,54.73,54.78,25231.0,41.2286,41.4471,41.2286,41.2663,25231.0
2015-07-21 09:45:00,54.79,55.03,54.79,54.92,44735.0,41.2738,41.4546,41.2738,41.3717,44735.0
2015-07-21 09:50:00,54.91,54.91,54.77,54.86,33277.0,41.3642,41.3642,41.2587,41.3265,33277.0
2015-07-21 09:55:00,54.86,55.01,54.85,54.92,27001.0,41.3265,41.4395,41.319,41.3717,27001.0
2015-07-21 10:00:00,54.94,55.1,54.94,55.07,29678.0,41.3868,41.5073,41.3868,41.4847,29678.0
2015-07-21 10:05:00,55.09,55.1,54.91,54.99,39843.0,41.4998,41.5073,41.3642,41.4245,39843.0
2015-07-21 10:10:00,54.99,55.01,54.83,55.0,70126.0,41.4245,41.4395,41.3039,41.432,70126.0
2015-07-21 10:15:00,54.99,55.06,54.92,55.04,74258.0,41.4245,41.4772,41.3717,41.4621,74258.0
2015-07-21 10:20:00,55.05,55.27,55.05,55.27,65160.0,41.4697,41.6354,41.4697,41.6354,65160.0
2015-07-21 10:25:00,55.27,55.35,55.25,55.35,37953.0,41.6354,41.6957,41.6203,41.6957,37953.0
2015-07-21 10:30:00,55.33,55.33,55.1,55.12,31920.0,41.6806,41.6806,41.5073,41.5224,31920.0
2015-07-21 10:35:00,55.12,55.13,54.97,54.98,15723.0,41.5224,41.5299,41.4094,41.4169,15723.0
2015-07-21 10:40:00,54.98,54.98,54.86,54.86,26572.0,41.4169,41.4169,41.3265,41.3265,26572.0
2015-07-21 10:45:00,54.85,54.93,54.79,54.88,19245.0,41.319,41.3793,41.2738,41.3416,19245.0
2015-07-21 10:50:00,54.88,54.88,54.76,54.83,27423.0,41.3416,41.3416,41.2512,41.3039,27423.0
2015-07-21 10:55:00,54.82,54.89,54.78,54.89,40196.0,41.2964,41.3491,41.2663,41.3491,40196.0
2015-07-21 11:00:00,54.92,54.98,54.92,54.97,24425.0,41.3717,41.4169,41.3717,41.4094,24425.0
2015-07-21 11:05:00,54.96,55.03,54.88,54.94,21955.0,41.4019,41.4546,41.3416,41.3868,21955.0
2015-07-21 11:10:00,54.92,55.04,54.89,55.02,26998.0,41.3717,41.4621,41.3491,41.4471,26998.0
2015-07-21 11:15:00,55.01,55.11,54.99,54.99,20189.0,41.4395,41.5149,41.4245,41.4245,20189.0
2015-07-21 11:20:00,55.0,55.03,54.96,55.0,10220.0,41.432,41.4546,41.4019,41.432,10220.0
2015-07-21 11:25:00,55.01,55.14,54.98,55.05,31694.0,41.4395,41.5375,41.4169,41.4697,31694.0
2015-07-21 11:30:00,55.05,55.13,55.05,55.11,20175.0,41.4697,41.5299,41.4697,41.5149,20175.0
2015-07-21 11:35:00,55.11,55.17,55.09,55.17,18915.0,41.5149,41.5601,41.4998,41.5601,18915.0
2015-07-21 11:40:00,55.15,55.18,55.05,55.16,24394.0,41.545,41.5676,41.4697,41.5525,24394.0
2015-07-21 11:45:00,55.16,55.17,55.07,55.15,15399.0,41.5525,41.5601,41.4847,41.545,15399.0
2015-07-21 11:50:00,55.15,55.16,54.99,55.01,21083.0,41.545,41.5525,41.4245,41.4395,21083.0
2015-07-21 11:55:00,55.01,55.02,54.93,55.02,21287.0,41.4395,41.4471,41.3793,41.4471,21287.0
2015-07-21 12:00:00,55.03,55.08,55.01,55.04,24566.0,41.4546,41.4923,41.4395,41.4621,24566.0
2015-07-21 12:05:00,55.03,55.12,55.03,55.12,14713.0,41.4546,41.5224,41.4546,41.5224,14713.0
2015-07-21 12:10:00,55.11,55.13,55.02,55.08,13487.0,41.5149,41.5299,41.4471,41.4923,13487.0
2015-07-21 12:15:00,55.08,55.18,55.07,55.11,14872.0,41.4923,41.5676,41.4847,41.5149,14872.0
2015-07-21 12:20:00,55.11,55.23,55.05,55.21,25195.0,41.5149,41.6053,41.4697,41.5902,25195.0
2015-07-21 12:25:00,55.21,55.24,55.13,55.24,31338.0,41.5902,41.6128,41.5299,41.6128,31338.0
2015-07-21 12:30:00,55.25,55.3,55.2,55.22,19168.0,41.6203,41.658,41.5827,41.5977,19168.0
2015-07-21 12:35:00,55.23,55.34,55.23,55.33,27844.0,41.6053,41.6881,41.6053,41.6806,27844.0
2015-07-21 12:40:00,55.31,55.31,55.19,55.22,18100.0,41.6655,41.6655,41.5751,41.5977,18100.0
2015-07-21 12:45:00,55.23,55.26,55.2,55.22,13075.0,41.6053,41.6279,41.5827,41.5977,13075.0
2015-07-21 12:50:00,55.23,55.24,55.18,55.22,15008.0,41.6053,41.6128,41.5676,41.5977,15008.0
2015-07-21 12:55:00,55.22,55.29,55.22,55.28,12209.0,41.5977,41.6505,41.5977,41.6429,12209.0
2015-07-21 13:00:00,55.28,55.28,55.1,55.11,24781.0,41.6429,41.6429,41.5073,41.5149,24781.0
2015-07-21 13:05:00,55.11,55.11,55.03,55.09,19846.0,41.5149,41.5149,41.4546,41.4998,19846.0
2015-07-21 13:10:00,55.1,55.14,55.08,55.13,22615.0,41.5073,41.5375,41.4923,41.5299,22615.0
2015-07-21 13:15:00,55.13,55.16,55.02,55.03,26061.0,41.5299,41.5525,41.4471,41.4546,26061.0
2015-07-21 13:20:00,55.03,55.05,54.96,55.02,19546.0,41.4546,41.4697,41.4019,41.4471,19546.0
2015-07-21 13:25:00,55.03,55.08,55.03,55.03,12422.0,41.4546,41.4923,41.4546,41.4546,12422.0
2015-07-21 13:30:00,55.03,55.1,55.02,55.07,12144.0,41.4546,41.5073,41.4471,41.4847,12144.0
2015-07-21 13:35:00,55.06,55.11,55.04,55.07,22000.0,41.4772,41.5149,41.4621,41.4847,22000.0
2015-07-21 13:40:00,55.07,55.08,55.02,55.05,14227.0,41.4847,41.4923,41.4471,41.4697,14227.0
2015-07-21 13:45:00,55.05,55.05,54.94,54.94,25561.0,41.4697,41.4697,41.3868,41.3868,25561.0
2015-07-21 13:50:00,54.93,54.94,54.86,54.86,23664.0,41.3793,41.3868,41.3265,41.3265,23664.0
2015-07-21 13:55:00,54.87,54.88,54.76,54.8,25247.0,41.3341,41.3416,41.2512,41.2813,25247.0
2015-07-21 14:00:00,54.8,54.81,54.73,54.8,36954.0,41.2813,41.2889,41.2286,41.2813,36954.0
2015-07-21 14:05:00,54.8,54.81,54.72,54.73,37167.0,41.2813,41.2889,41.2211,41.2286,37167.0
2015-07-21 14:10:00,54.72,54.75,54.69,54.73,30208.0,41.2211,41.2437,41.1985,41.2286,30208.0
2015-07-21 14:15:00,54.74,54.86,54.73,54.76,32060.0,41.2361,41.3265,41.2286,41.2512,32060.0
2015-07-21 14:20:00,54.77,54.82,54.74,54.81,18065.0,41.2587,41.2964,41.2361,41.2889,18065.0
2015-07-21 14:25:00,54.82,54.87,54.81,54.81,30211.0,41.2964,41.3341,41.2889,41.2889,30211.0
2015-07-21 14:30:00,54.81,54.82,54.75,54.76,20674.0,41.2889,41.2964,41.2437,41.2512,20674.0
2015-07-21 14:35:00,54.76,54.79,54.69,54.79,32225.0,41.2512,41.2738,41.1985,41.2738,32225.0
2015-07-21 14:40:00,54.79,54.83,54.71,54.74,32452.0,41.2738,41.3039,41.2135,41.2361,32452.0
2015-07-21 14:45:00,54.75,54.75,54.68,54.68,30156.0,41.2437,41.2437,41.191,41.191,30156.0
2015-07-21 14:50:00,54.68,54.68,54.62,54.66,25302.0,41.191,41.191,41.1458,41.1759,25302.0
2015-07-21 14:55:00,54.66,54.7,54.54,54.56,55875.0,41.1759,41.206,41.0855,41.1006,55875.0
2015-07-21 15:00:00,54.56,54.6,54.53,54.57,44065.0,41.1006,41.1307,41.078,41.1081,44065.0
2015-07-21 15:05:00,54.57,54.61,54.55,54.59,29791.0,41.1081,41.1382,41.093,41.1232,29791.0
2015-07-21 15:10:00,54.6,54.65,54.56,54.63,40149.0,41.1307,41.1684,41.1006,41.1533,40149.0
2015-07-21 15:15:00,54.64,54.69,54.62,54.69,30622.0,41.1608,41.1985,41.1458,41.1985,30622.0
2015-07-21 15:20:00,54.69,54.72,54.67,54.72,29972.0,41.1985,41.2211,41.1834,41.2211,29972.0
2015-07-21 15:25:00,54.72,54.76,54.71,54.75,36286.0,41.2211,41.2512,41.2135,41.2437,36286.0
2015-07-21 15:30:00,54.75,54.8,54.66,54.71,54724.0,41.2437,41.2813,41.1759,41.2135,54724.0
2015-07-21 15:35:00,54.71,54.76,54.68,54.76,39226.0,41.2135,41.2512,41.191,41.2512,39226.0
2015-07-21 15:40:00,54.76,54.78,54.72,54.72,47243.0,41.2512,41.2663,41.2211,41.2211,47243.0
2015-07-21 15:45:00,54.73,54.84,54.67,54.84,68818.0,41.2286,41.3115,41.1834,41.3115,68818.0
2015-07-21 15:50:00,54.84,54.91,54.83,54.89,100988.0,41.3115,41.3642,41.3039,41.3491,100988.0
2015-07-21 15:55:00,54.89,54.9,54.82,54.83,128460.0,41.3491,41.3567,41.2964,41.3039,128460.0
2015-07-22 09:30:00,54.09,54.25,54.09,54.11,65802.0,40.7465,40.867,40.7465,40.7616,65802.0
2015-07-22 09:35:00,54.06,54.47,53.85,54.37,93652.0,40.7239,41.0328,40.5657,40.9574,93652.0
2015-07-22 09:40:00,54.38,54.41,54.18,54.29,32174.0,40.965,40.9876,40.8143,40.8972,32174.0
2015-07-22 09:45:00,54.3,54.4,54.22,54.38,61097.0,40.9047,40.98,40.8444,40.965,61097.0
2015-07-22 09:50:00,54.39,54.42,54.29,54.29,41547.0,40.9725,40.9951,40.8972,40.8972,41547.0
2015-07-22 09:55:00,54.29,54.45,54.26,54.43,113392.0,40.8972,41.0177,40.8746,41.0026,113392.0
2015-07-22 10:00:00,54.43,54.69,54.43,54.51,25179.0,41.0026,41.1985,41.0026,41.0629,25179.0
2015-07-22 10:05:00,54.52,54.58,54.43,54.55,26586.0,41.0704,41.1156,41.0026,41.093,26586.0
2015-07-22 10:10:00,54.56,54.86,54.56,54.74,87502.0,41.1006,41.3265,41.1006,41.2361,87502.0
2015-07-22 10:15:00,54.72,54.84,54.7,54.81,58596.0,41.2211,41.3115,41.206,41.2889,58596.0
2015-07-22 10:20:00,54.8,54.97,54.8,54.83,42992.0,41.2813,41.4094,41.2813,41.3039,42992.0
2015-07-22 10:25:00,54.83,54.83,54.75,54.78,26281.0,41.3039,41.3039,41.2437,41.2663,26281.0
2015-07-22 10:30:00,54.8,54.85,54.75,54.77,13049.0,41.2813,41.319,41.2437,41.2587,13049.0
2015-07-22 10:35:00,54.77,54.83,54.71,54.74,22006.0,41.2587,41.3039,41.2135,41.2361,22006.0
2015-07-22 10:40:00,54.72,54.85,54.68,54.77,33052.0,41.2211,41.319,41.191,41.2587,33052.0
2015-07-22 10:45:00,54.76,54.81,54.71,54.74,13066.0,41.2512,41.2889,41.2135,41.2361,13066.0
2015-07-22 10:50:00,54.73,54.85,54.73,54.76,16057.0,41.2286,41.319,41.2286,41.2512,16057.0
2015-07-22 10:55:00,54.8,54.97,54.8,54.95,48836.0,41.2813,41.4094,41.2813,41.3943,48836.0
2015-07-22 11:00:00,54.95,54.98,54.78,54.78,43729.0,41.3943,41.4169,41.2663,41.2663,43729.0
2015-07-22 11:05:00,54.78,54.8,54.7,54.76,37436.0,41.2663,41.2813,41.206,41.2512,37436.0
2015-07-22 11:10:00,54.74,54.76,54.59,54.59,28462.0,41.2361,41.2512,41.1232,41.1232,28462.0
2015-07-22 11:15:00,54.6,54.63,54.55,54.56,15517.0,41.1307,41.1533,41.093,41.1006,15517.0
2015-07-22 11:20:00,54.54,54.58,54.37,54.37,34146.0,41.0855,41.1156,40.9574,40.9574,34146.0
2015-07-22 11:25:00,54.38,54.41,54.35,54.37,17765.0,40.965,40.9876,40.9424,40.9574,17765.0
2015-07-22 11:30:00,54.4,54.43,54.29,54.29,18807.0,40.98,41.0026,40.8972,40.8972,18807.0
2015-07-22 11:35:00,54.3,54.32,54.2,54.22,30634.0,40.9047,40.9198,40.8294,40.8444,30634.0
2015-07-22 11:40:00,54.22,54.26,54.12,54.17,27353.0,40.8444,40.8746,40.7691,40.8068,27353.0
2015-07-22 11:45:00,54.15,54.19,54.02,54.02,30478.0,40.7917,40.8218,40.6938,40.6938,30478.0
2015-07-22 11:50:00,54.04,54.07,54.02,54.05,17219.0,40.7088,40.7314,40.6938,40.7164,17219.0
2015-07-22 11:55:00,54.04,54.14,54.03,54.11,21966.0,40.7088,40.7842,40.7013,40.7616,21966.0
2015-07-22 12:00:00,54.12,54.13,54.02,54.08,30606.0,40.7691,40.7766,40.6938,40.739,30606.0
2015-07-22 12:05:00,54.08,54.12,54.02,54.03,127829.0,40.739,40.7691,40.6938,40.7013,127829.0
2015-07-22 12:10:00,54.02,54.06,54.0,54.02,29257.0,40.6938,40.7239,40.6787,40.6938,29257.0
2015-07-22 12:15:00,54.03,54.09,53.89,53.98,40460.0,40.7013,40.7465,40.5958,40.6636,40460.0
2015-07-22 12:20:00,53.96,54.08,53.91,54.07,36682.0,40.6486,40.739,40.6109,40.7314,36682.0
2015-07-22 12:25:00,54.07,54.08,54.0,54.08,20885.0,40.7314,40.739,40.6787,40.739,20885.0
2015-07-22 12:30:00,54.09,54.11,54.02,54.03,18008.0,40.7465,40.7616,40.6938,40.7013,18008.0
2015-07-22 12:35:00,54.03,54.04,53.96,53.97,21240.0,40.7013,40.7088,40.6486,40.6561,21240.0
2015-07-22 12:40:00,53.98,54.03,53.94,54.01,40957.0,40.6636,40.7013,40.6335,40.6862,40957.0
2015-07-22 12:45:00,53.99,54.09,53.98,54.08,31183.0,40.6712,40.7465,40.6636,40.739,31183.0
2015-07-22 12:50:00,54.09,54.15,54.09,54.13,11100.0,40.7465,40.7917,40.7465,40.7766,11100.0
2015-07-22 12:55:00,54.12,54.16,54.08,54.16,23931.0,40.7691,40.7992,40.739,40.7992,23931.0
2015-07-22 13:00:00,54.15,54.19,54.13,54.19,19844.0,40.7917,40.8218,40.7766,40.8218,19844.0
2015-07-22 13:05:00,54.18,54.19,54.04,54.05,75320.0,40.8143,40.8218,40.7088,40.7164,75320.0
2015-07-22 13:10:00,54.06,54.1,54.06,54.09,26369.0,40.7239,40.754,40.7239,40.7465,26369.0
2015-07-22 13:15:00,54.1,54.2,54.08,54.19,41713.0,40.754,40.8294,40.739,40.8218,41713.0
2015-07-22 13:20:00,54.2,54.3,54.18,54.3,17958.0,40.8294,40.9047,40.8143,40.9047,17958.0
2015-07-22 13:25:00,54.28,54.36,54.24,54.32,34825.0,40.8896,40.9499,40.8595,40.9198,34825.0
2015-07-22 13:30:00,54.33,54.48,54.33,54.46,37612.0,40.9273,41.0403,40.9273,41.0252,37612.0
2015-07-22 13:35:00,54.46,54.58,54.43,54.48,99822.0,41.0252,41.1156,41.0026,41.0403,99822.0
2015-07-22 13:40:00,54.48,54.65,54.47,54.62,48586.0,41.0403,41.1684,41.0328,41.1458,48586.0
2015-07-22 13:45:00,54.62,54.62,54.52,54.58,39003.0,41.1458,41.1458,41.0704,41.1156,39003.0
2015-07-22 13:50:00,54.58,54.58,54.37,54.47,53213.0,41.1156,41.1156,40.9574,41.0328,53213.0
2015-07-22 13:55:00,54.47,54.58,54.44,54.53,13390.0,41.0328,41.1156,41.0102,41.078,13390.0
2015-07-22 14:00:00,54.54,54.59,54.4,54.41,34894.0,41.0855,41.1232,40.98,40.9876,34894.0
2015-07-22 14:05:00,54.41,54.45,54.36,54.43,28829.0,40.9876,41.0177,40.9499,41.0026,28829.0
2015-07-22 14:10:00,54.43,54.45,54.37,54.37,22123.0,41.0026,41.0177,40.9574,40.9574,22123.0
2015-07-22 14:15:00,54.37,54.43,54.34,54.41,36961.0,40.9574,41.0026,40.9348,40.9876,36961.0
2015-07-22 14:20:00,54.42,54.44,54.38,54.39,40524.0,40.9951,41.0102,40.965,40.9725,40524.0
2015-07-22 14:25:00,54.38,54.42,54.37,54.42,44336.0,40.965,40.9951,40.9574,40.9951,44336.0
2015-07-22 14:30:00,54.43,54.51,54.43,54.48,44270.0,41.0026,41.0629,41.0026,41.0403,44270.0
2015-07-22 14:35:00,54.49,54.51,54.43,54.48,54947.0,41.0478,41.0629,41.0026,41.0403,54947.0
2015-07-22 14:40:00,54.48,54.53,54.43,54.46,41183.0,41.0403,41.078,41.0026,41.0252,41183.0
2015-07-22 14:45:00,54.45,54.52,54.4,54.45,35362.0,41.0177,41.0704,40.98,41.0177,35362.0
2015-07-22 14:50:00,54.47,54.59,54.38,54.42,46722.0,41.0328,41.1232,40.965,40.9951,46722.0
2015-07-22 14:55:00,54.42,54.54,54.42,54.52,49340.0,40.9951,41.0855,40.9951,41.0704,49340.0
2015-07-22 15:00:00,54.52,54.56,54.49,54.51,40415.0,41.0704,41.1006,41.0478,41.0629,40415.0
2015-07-22 15:05:00,54.5,54.6,54.49,54.56,72910.0,41.0554,41.1307,41.0478,41.1006,72910.0
2015-07-22 15:10:00,54.56,54.64,54.55,54.63,55519.0,41.1006,41.1608,41.093,41.1533,55519.0
2015-07-22 15:15:00,54.64,54.68,54.6,54.65,48538.0,41.1608,41.191,41.1307,41.1684,48538.0
2015-07-22 15:20:00,54.65,54.75,54.65,54.72,87981.0,41.1684,41.2437,41.1684,41.2211,87981.0
2015-07-22 15:25:00,54.73,54.77,54.65,54.75,89800.0,41.2286,41.2587,41.1684,41.2437,89800.0
2015-07-22 15:30:00,54.76,54.78,54.67,54.68,92605.0,41.2512,41.2663,41.1834,41.191,92605.0
2015-07-22 15:35:00,54.68,54.69,54.52,54.58,95072.0,41.191,41.1985,41.0704,41.1156,95072.0
2015-07-22 15:40:00,54.59,54.71,54.53,54.67,119405.0,41.1232,41.2135,41.078,41.1834,119405.0
2015-07-22 15:45:00,54.67,54.74,54.58,54.71,127920.0,41.1834,41.2361,41.1156,41.2135,127920.0
2015-07-22 15:50:00,54.71,54.75,54.62,54.72,147176.0,41.2135,41.2437,41.1458,41.2211,147176.0
2015-07-22 15:55:00,54.72,55.3,54.69,55.0,644093.0,41.2211,41.658,41.1985,41.432,644093.0
2015-07-23 09:30:00,57.41,57.5,57.02,57.37,517458.0,43.2475,43.3153,42.9537,43.2174,517458.0
2015-07-23 09:35:00,57.36,57.5,56.64,56.86,738122.0,43.2098,43.3153,42.6674,42.8332,738122.0
2015-07-23 09:40:00,56.86,56.99,56.49,56.51,302577.0,42.8332,42.9311,42.5544,42.5695,302577.0
2015-07-23 09:45:00,56.51,56.61,55.8,55.84,296755.0,42.5695,42.6448,42.0347,42.0648,296755.0
2015-07-23 09:50:00,55.84,56.21,55.84,56.04,239417.0,42.0648,42.3435,42.0648,42.2155,239417.0
2015-07-23 09:55:00,56.01,56.08,55.7,55.76,108571.0,42.1929,42.2456,41.9593,42.0045,108571.0
2015-07-23 10:00:00,55.76,55.86,55.35,55.86,189979.0,42.0045,42.0799,41.6957,42.0799,189979.0
2015-07-23 10:05:00,55.87,56.15,55.75,56.06,102683.0,42.0874,42.2983,41.997,42.2305,102683.0
2015-07-23 10:10:00,56.07,56.14,55.85,55.86,72589.0,42.2381,42.2908,42.0723,42.0799,72589.0
2015-07-23 10:15:00,55.86,55.86,55.74,55.79,73959.0,42.0799,42.0799,41.9895,42.0271,73959.0
2015-07-23 10:20:00,55.8,55.8,55.52,55.61,69944.0,42.0347,42.0347,41.8237,41.8915,69944.0
2015-07-23 10:25:00,55.64,55.66,55.61,55.62,37635.0,41.9141,41.9292,41.8915,41.8991,37635.0
2015-07-23 10:30:00,55.62,55.71,55.55,55.67,44421.0,41.8991,41.9669,41.8463,41.9367,44421.0
2015-07-23 10:35:00,55.69,55.69,55.51,55.59,73581.0,41.9518,41.9518,41.8162,41.8765,73581.0
2015-07-23 10:40:00,55.59,55.75,55.54,55.61,109646.0,41.8765,41.997,41.8388,41.8915,109646.0
2015-07-23 10:45:00,55.61,55.61,55.29,55.36,110708.0,41.8915,41.8915,41.6505,41.7032,110708.0
2015-07-23 10:50:00,55.33,55.36,55.18,55.33,99287.0,41.6806,41.7032,41.5676,41.6806,99287.0
2015-07-23 10:55:00,55.35,55.49,55.34,55.49,21576.0,41.6957,41.8011,41.6881,41.8011,21576.0
2015-07-23 11:00:00,55.49,55.49,55.31,55.33,35535.0,41.8011,41.8011,41.6655,41.6806,35535.0
2015-07-23 11:05:00,55.33,55.46,55.25,55.46,42376.0,41.6806,41.7785,41.6203,41.7785,42376.0
2015-07-23 11:10:00,55.48,55.59,55.44,55.58,53700.0,41.7936,41.8765,41.7635,41.8689,53700.0
2015-07-23 11:15:00,55.58,55.58,55.45,55.52,37752.0,41.8689,41.8689,41.771,41.8237,37752.0
2015-07-23 11:20:00,55.52,55.52,55.46,55.5,18371.0,41.8237,41.8237,41.7785,41.8087,18371.0
2015-07-23 11:25:00,55.49,55.5,55.39,55.44,71571.0,41.8011,41.8087,41.7258,41.7635,71571.0
2015-07-23 11:30:00,55.44,55.46,55.3,55.3,57408.0,41.7635,41.7785,41.658,41.658,57408.0
2015-07-23 11:35:00,55.3,55.38,55.18,55.22,76459.0,41.658,41.7183,41.5676,41.5977,76459.0
2015-07-23 11:40:00,55.22,55.23,55.07,55.19,40121.0,41.5977,41.6053,41.4847,41.5751,40121.0
2015-07-23 11:45:00,55.19,55.23,55.14,55.22,27610.0,41.5751,41.6053,41.5375,41.5977,27610.0
2015-07-23 11:50:00,55.22,55.22,54.93,54.94,78339.0,41.5977,41.5977,41.3793,41.3868,78339.0
2015-07-23 11:55:00,54.92,55.0,54.85,54.94,41983.0,41.3717,41.432,41.319,41.3868,41983.0
2015-07-23 12:00:00,54.92,54.94,54.75,54.83,25824.0,41.3717,41.3868,41.2437,41.3039,25824.0
2015-07-23 12:05:00,54.83,54.93,54.81,54.87,7858.0,41.3039,41.3793,41.2889,41.3341,7858.0
2015-07-23 12:10:00,54.87,54.87,54.77,54.82,29880.0,41.3341,41.3341,41.2587,41.2964,29880.0
2015-07-23 12:15:00,54.82,54.84,54.75,54.76,23451.0,41.2964,41.3115,41.2437,41.2512,23451.0
2015-07-23 12:20:00,54.74,54.8,54.72,54.75,39511.0,41.2361,41.2813,41.2211,41.2437,39511.0
2015-07-23 12:25:00,54.74,54.8,54.73,54.78,24075.0,41.2361,41.2813,41.2286,41.2663,24075.0
2015-07-23 12:30:00,54.78,54.82,54.74,54.74,19450.0,41.2663,41.2964,41.2361,41.2361,19450.0
2015-07-23 12:35:00,54.74,54.82,54.73,54.82,43275.0,41.2361,41.2964,41.2286,41.2964,43275.0
2015-07-23 12:40:00,54.81,54.82,54.78,54.79,19048.0,41.2889,41.2964,41.2663,41.2738,19048.0
2015-07-23 12:45:00,54.79,54.85,54.76,54.82,45905.0,41.2738,41.319,41.2512,41.2964,45905.0
2015-07-23 12:50:00,54.81,54.87,54.78,54.85,27178.0,41.2889,41.3341,41.2663,41.319,27178.0
2015-07-23 12:55:00,54.85,54.98,54.84,54.95,39223.0,41.319,41.4169,41.3115,41.3943,39223.0
2015-07-23 13:00:00,54.96,55.12,54.95,55.12,29116.0,41.4019,41.5224,41.3943,41.5224,29116.0
2015-07-23 13:05:00,55.13,55.18,55.09,55.14,64526.0,41.5299,41.5676,41.4998,41.5375,64526.0
2015-07-23 13:10:00,55.14,55.2,55.1,55.2,20659.0,41.5375,41.5827,41.5073,41.5827,20659.0
2015-07-23 13:15:00,55.19,55.32,55.19,55.31,39750.0,41.5751,41.6731,41.5751,41.6655,39750.0
2015-07-23 13:20:00,55.31,55.31,55.22,55.24,25365.0,41.6655,41.6655,41.5977,41.6128,25365.0
2015-07-23 13:25:00,55.25,55.43,55.23,55.41,44687.0,41.6203,41.7559,41.6053,41.7409,44687.0
2015-07-23 13:30:00,55.4,55.47,55.4,55.45,86513.0,41.7333,41.7861,41.7333,41.771,86513.0
2015-07-23 13:35:00,55.45,55.64,55.44,55.64,51701.0,41.771,41.9141,41.7635,41.9141,51701.0
2015-07-23 13:40:00,55.64,55.72,55.49,55.58,82596.0,41.9141,41.9744,41.8011,41.8689,82596.0
2015-07-23 13:45:00,55.6,55.66,55.53,55.65,23641.0,41.884,41.9292,41.8313,41.9217,23641.0
2015-07-23 13:50:00,55.65,55.81,55.58,55.74,49527.0,41.9217,42.0422,41.8689,41.9895,49527.0
2015-07-23 13:55:00,55.75,55.9,55.73,55.9,54890.0,41.997,42.11,41.9819,42.11,54890.0
2015-07-23 14:00:00,55.89,56.01,55.87,55.94,90716.0,42.1025,42.1929,42.0874,42.1401,90716.0
2015-07-23 14:05:00,55.95,55.97,55.83,55.97,59378.0,42.1477,42.1627,42.0573,42.1627,59378.0
2015-07-23 14:10:00,55.95,56.03,55.9,56.0,62627.0,42.1477,42.2079,42.11,42.1853,62627.0
2015-07-23 14:15:00,55.99,56.09,55.99,56.02,37143.0,42.1778,42.2531,42.1778,42.2004,37143.0
2015-07-23 14:20:00,56.03,56.1,56.0,56.01,55417.0,42.2079,42.2606,42.1853,42.1929,55417.0
2015-07-23 14:25:00,56.01,56.1,55.99,56.08,51392.0,42.1929,42.2606,42.1778,42.2456,51392.0
2015-07-23 14:30:00,56.07,56.27,56.05,56.21,95808.0,42.2381,42.3887,42.223,42.3435,95808.0
2015-07-23 14:35:00,56.18,56.24,56.1,56.14,47871.0,42.3209,42.3661,42.2606,42.2908,47871.0
2015-07-23 14:40:00,56.13,56.21,56.1,56.13,73938.0,42.2832,42.3435,42.2606,42.2832,73938.0
2015-07-23 14:45:00,56.12,56.18,56.01,56.05,62581.0,42.2757,42.3209,42.1929,42.223,62581.0
2015-07-23 14:50:00,56.05,56.08,55.86,55.88,145144.0,42.223,42.2456,42.0799,42.0949,145144.0
2015-07-23 14:55:00,55.88,55.94,55.86,55.91,67137.0,42.0949,42.1401,42.0799,42.1175,67137.0
2015-07-23 15:00:00,55.9,55.91,55.74,55.74,55423.0,42.11,42.1175,41.9895,41.9895,55423.0
2015-07-23 15:05:00,55.73,55.74,55.59,55.65,77503.0,41.9819,41.9895,41.8765,41.9217,77503.0
2015-07-23 15:10:00,55.66,55.66,55.43,55.62,106511.0,41.9292,41.9292,41.7559,41.8991,106511.0
2015-07-23 15:15:00,55.62,55.65,55.54,55.58,171631.0,41.8991,41.9217,41.8388,41.8689,171631.0
2015-07-23 15:20:00,55.59,55.63,55.51,55.58,42876.0,41.8765,41.9066,41.8162,41.8689,42876.0
2015-07-23 15:25:00,55.57,55.6,55.5,55.6,58974.0,41.8614,41.884,41.8087,41.884,58974.0
2015-07-23 15:30:00,55.61,55.79,55.61,55.7,92431.0,41.8915,42.0271,41.8915,41.9593,92431.0
2015-07-23 15:35:00,55.7,55.82,55.63,55.82,84452.0,41.9593,42.0497,41.9066,42.0497,84452.0
2015-07-23 15:40:00,55.82,55.92,55.69,55.71,104078.0,42.0497,42.1251,41.9518,41.9669,104078.0
2015-07-23 15:45:00,55.71,55.78,55.68,55.78,112222.0,41.9669,42.0196,41.9443,42.0196,112222.0
2015-07-23 15:50:00,55.78,55.78,55.67,55.68,113939.0,42.0196,42.0196,41.9367,41.9443,113939.0
2015-07-23 15:55:00,55.68,55.82,55.68,55.73,368948.0,41.9443,42.0497,41.9443,41.9819,368948.0
2015-07-24 09:30:00,55.99,56.0,55.5,55.5,75675.0,42.1778,42.1853,41.8087,41.8087,75675.0
2015-07-24 09:35:00,55.54,55.61,55.17,55.56,40762.0,41.8388,41.8915,41.5601,41.8539,40762.0
2015-07-24 09:40:00,55.6,55.76,55.56,55.67,53366.0,41.884,42.0045,41.8539,41.9367,53366.0
2015-07-24 09:45:00,55.67,55.73,55.63,55.68,25549.0,41.9367,41.9819,41.9066,41.9443,25549.0
2015-07-24 09:50:00,55.7,55.71,55.64,55.65,31022.0,41.9593,41.9669,41.9141,41.9217,31022.0
2015-07-24 09:55:00,55.66,55.7,55.54,55.56,18919.0,41.9292,41.9593,41.8388,41.8539,18919.0
2015-07-24 10:00:00,55.54,55.54,55.43,55.47,26886.0,41.8388,41.8388,41.7559,41.7861,26886.0
2015-07-24 10:05:00,55.47,55.47,55.25,55.34,47642.0,41.7861,41.7861,41.6203,41.6881,47642.0
2015-07-24 10:10:00,55.34,55.38,55.17,55.17,44481.0,41.6881,41.7183,41.5601,41.5601,44481.0
2015-07-24 10:15:00,55.16,55.19,55.07,55.17,44189.0,41.5525,41.5751,41.4847,41.5601,44189.0
2015-07-24 10:20:00,55.17,55.17,55.06,55.11,28321.0,41.5601,41.5601,41.4772,41.5149,28321.0
2015-07-24 10:25:00,55.12,55.13,54.95,54.95,43262.0,41.5224,41.5299,41.3943,41.3943,43262.0
2015-07-24 10:30:00,54.97,54.97,54.81,54.86,57483.0,41.4094,41.4094,41.2889,41.3265,57483.0
2015-07-24 10:35:00,54.86,54.9,54.8,54.9,42641.0,41.3265,41.3567,41.2813,41.3567,42641.0
2015-07-24 10:40:00,54.91,54.97,54.83,54.96,28116.0,41.3642,41.4094,41.3039,41.4019,28116.0
2015-07-24 10:45:00,54.95,54.95,54.88,54.93,51916.0,41.3943,41.3943,41.3416,41.3793,51916.0
2015-07-24 10:50:00,54.92,54.93,54.81,54.83,31650.0,41.3717,41.3793,41.2889,41.3039,31650.0
2015-07-24 10:55:00,54.83,54.91,54.82,54.83,28711.0,41.3039,41.3642,41.2964,41.3039,28711.0
2015-07-24 11:00:00,54.84,55.05,54.84,55.01,89845.0,41.3115,41.4697,41.3115,41.4395,89845.0
2015-07-24 11:05:00,55.03,55.14,55.02,55.07,30600.0,41.4546,41.5375,41.4471,41.4847,30600.0
2015-07-24 11:10:00,55.07,55.09,55.03,55.03,21382.0,41.4847,41.4998,41.4546,41.4546,21382.0
2015-07-24 11:15:00,55.02,55.05,54.9,55.05,50731.0,41.4471,41.4697,41.3567,41.4697,50731.0
2015-07-24 11:20:00,55.06,55.13,55.03,55.06,31644.0,41.4772,41.5299,41.4546,41.4772,31644.0
2015-07-24 11:25:00,55.08,55.14,55.06,55.09,37805.0,41.4923,41.5375,41.4772,41.4998,37805.0
2015-07-24 11:30:00,55.11,55.13,55.06,55.07,36691.0,41.5149,41.5299,41.4772,41.4847,36691.0
2015-07-24 11:35:00,55.07,55.09,55.05,55.05,17150.0,41.4847,41.4998,41.4697,41.4697,17150.0
2015-07-24 11:40:00,55.06,55.06,54.98,55.03,13802.0,41.4772,41.4772,41.4169,41.4546,13802.0
2015-07-24 11:45:00,55.02,55.15,55.02,55.11,15438.0,41.4471,41.545,41.4471,41.5149,15438.0
2015-07-24 11:50:00,55.11,55.13,55.03,55.08,21866.0,41.5149,41.5299,41.4546,41.4923,21866.0
2015-07-24 11:55:00,55.07,55.08,54.99,55.01,41562.0,41.4847,41.4923,41.4245,41.4395,41562.0
2015-07-24 12:00:00,55.0,55.11,55.0,55.11,17361.0,41.432,41.5149,41.432,41.5149,17361.0
2015-07-24 12:05:00,55.09,55.11,55.0,55.05,50270.0,41.4998,41.5149,41.432,41.4697,50270.0
2015-07-24 12:10:00,55.05,55.09,54.99,55.01,42470.0,41.4697,41.4998,41.4245,41.4395,42470.0
2015-07-24 12:15:00,55.02,55.09,55.02,55.07,26647.0,41.4471,41.4998,41.4471,41.4847,26647.0
2015-07-24 12:20:00,55.07,55.14,55.06,55.14,18940.0,41.4847,41.5375,41.4772,41.5375,18940.0
2015-07-24 12:25:00,55.15,55.23,55.1,55.11,43679.0,41.545,41.6053,41.5073,41.5149,43679.0
2015-07-24 12:30:00,55.12,55.18,55.11,55.18,24049.0,41.5224,41.5676,41.5149,41.5676,24049.0
2015-07-24 12:35:00,55.18,55.18,55.12,55.15,31357.0,41.5676,41.5676,41.5224,41.545,31357.0
2015-07-24 12:40:00,55.16,55.16,55.03,55.04,33092.0,41.5525,41.5525,41.4546,41.4621,33092.0
2015-07-24 12:45:00,55.05,55.05,54.94,55.01,44423.0,41.4697,41.4697,41.3868,41.4395,44423.0
2015-07-24 12:50:00,55.02,55.03,54.82,54.83,87151.0,41.4471,41.4546,41.2964,41.3039,87151.0
2015-07-24 12:55:00,54.83,54.83,54.78,54.8,18465.0,41.3039,41.3039,41.2663,41.2813,18465.0
2015-07-24 13:00:00,54.79,54.96,54.79,54.92,12812.0,41.2738,41.4019,41.2738,41.3717,12812.0
2015-07-24 13:05:00,54.9,54.92,54.85,54.85,11254.0,41.3567,41.3717,41.319,41.319,11254.0
2015-07-24 13:10:00,54.85,54.9,54.82,54.83,15477.0,41.319,41.3567,41.2964,41.3039,15477.0
2015-07-24 13:15:00,54.82,54.88,54.8,54.84,12511.0,41.2964,41.3416,41.2813,41.3115,12511.0
2015-07-24 13:20:00,54.84,54.9,54.82,54.88,14511.0,41.3115,41.3567,41.2964,41.3416,14511.0
2015-07-24 13:25:00,54.89,54.94,54.89,54.89,11388.0,41.3491,41.3868,41.3491,41.3491,11388.0
2015-07-24 13:30:00,54.9,54.94,54.9,54.94,19527.0,41.3567,41.3868,41.3567,41.3868,19527.0
2015-07-24 13:35:00,54.93,54.94,54.9,54.9,11963.0,41.3793,41.3868,41.3567,41.3567,11963.0
2015-07-24 13:40:00,54.9,54.91,54.86,54.86,13816.0,41.3567,41.3642,41.3265,41.3265,13816.0
2015-07-24 13:45:00,54.86,54.86,54.75,54.85,20625.0,41.3265,41.3265,41.2437,41.319,20625.0
2015-07-24 13:50:00,54.85,54.87,54.82,54.87,29862.0,41.319,41.3341,41.2964,41.3341,29862.0
2015-07-24 13:55:00,54.85,54.92,54.82,54.88,18926.0,41.319,41.3717,41.2964,41.3416,18926.0
2015-07-24 14:00:00,54.88,54.93,54.86,54.92,14329.0,41.3416,41.3793,41.3265,41.3717,14329.0
2015-07-24 14:05:00,54.91,54.93,54.82,54.83,14025.0,41.3642,41.3793,41.2964,41.3039,14025.0
2015-07-24 14:10:00,54.82,54.89,54.78,54.78,13597.0,41.2964,41.3491,41.2663,41.2663,13597.0
2015-07-24 14:15:00,54.79,54.8,54.69,54.77,23427.0,41.2738,41.2813,41.1985,41.2587,23427.0
2015-07-24 14:20:00,54.77,54.8,54.71,54.73,21044.0,41.2587,41.2813,41.2135,41.2286,21044.0
2015-07-24 14:25:00,54.74,54.75,54.7,54.71,14290.0,41.2361,41.2437,41.206,41.2135,14290.0
2015-07-24 14:30:00,54.72,54.74,54.66,54.67,21898.0,41.2211,41.2361,41.1759,41.1834,21898.0
2015-07-24 14:35:00,54.67,54.67,54.62,54.62,31497.0,41.1834,41.1834,41.1458,41.1458,31497.0
2015-07-24 14:40:00,54.63,54.65,54.58,54.62,42293.0,41.1533,41.1684,41.1156,41.1458,42293.0
2015-07-24 14:45:00,54.63,54.63,54.58,54.61,27644.0,41.1533,41.1533,41.1156,41.1382,27644.0
2015-07-24 14:50:00,54.6,54.61,54.57,54.6,19388.0,41.1307,41.1382,41.1081,41.1307,19388.0
2015-07-24 14:55:00,54.59,54.7,54.59,54.69,33448.0,41.1232,41.206,41.1232,41.1985,33448.0
2015-07-24 15:00:00,54.69,54.8,54.66,54.8,47924.0,41.1985,41.2813,41.1759,41.2813,47924.0
2015-07-24 15:05:00,54.81,54.98,54.8,54.98,51658.0,41.2889,41.4169,41.2813,41.4169,51658.0
2015-07-24 15:10:00,54.99,55.04,54.99,54.99,52287.0,41.4245,41.4621,41.4245,41.4245,52287.0
2015-07-24 15:15:00,55.0,55.05,54.95,55.03,66866.0,41.432,41.4697,41.3943,41.4546,66866.0
2015-07-24 15:20:00,55.02,55.03,54.92,54.97,49462.0,41.4471,41.4546,41.3717,41.4094,49462.0
2015-07-24 15:25:00,54.95,54.97,54.86,54.86,34751.0,41.3943,41.4094,41.3265,41.3265,34751.0
2015-07-24 15:30:00,54.86,54.91,54.82,54.87,34006.0,41.3265,41.3642,41.2964,41.3341,34006.0
2015-07-24 15:35:00,54.89,54.91,54.82,54.83,46448.0,41.3491,41.3642,41.2964,41.3039,46448.0
2015-07-24 15:40:00,54.81,54.89,54.79,54.85,74287.0,41.2889,41.3491,41.2738,41.319,74287.0
2015-07-24 15:45:00,54.86,54.98,54.85,54.93,109488.0,41.3265,41.4169,41.319,41.3793,109488.0
2015-07-24 15:50:00,54.93,54.95,54.86,54.87,109821.0,41.3793,41.3943,41.3265,41.3341,109821.0
2015-07-24 15:55:00,54.87,54.88,54.75,54.8,335859.0,41.3341,41.3416,41.2437,41.2813,335859.0
2015-07-27 09:30:00,53.78,53.98,53.52,53.76,165984.0,40.513,40.6636,40.3171,40.4979,165984.0
2015-07-27 09:35:00,53.73,53.74,53.36,53.5,151724.0,40.4753,40.4828,40.1966,40.302,151724.0
2015-07-27 09:40:00,53.48,53.84,53.46,53.64,109783.0,40.287,40.5582,40.2719,40.4075,109783.0
2015-07-27 09:45:00,53.7,53.87,53.68,53.83,55193.0,40.4527,40.5808,40.4376,40.5506,55193.0
2015-07-27 09:50:00,53.82,54.24,53.82,54.19,83142.0,40.5431,40.8595,40.5431,40.8218,83142.0
2015-07-27 09:55:00,54.19,54.32,54.19,54.28,98187.0,40.8218,40.9198,40.8218,40.8896,98187.0
2015-07-27 10:00:00,54.29,54.31,54.04,54.04,68993.0,40.8972,40.9122,40.7088,40.7088,68993.0
2015-07-27 10:05:00,54.04,54.16,53.94,54.09,62784.0,40.7088,40.7992,40.6335,40.7465,62784.0
2015-07-27 10:10:00,54.11,54.27,54.04,54.26,105691.0,40.7616,40.8821,40.7088,40.8746,105691.0
2015-07-27 10:15:00,54.28,54.29,54.12,54.14,66263.0,40.8896,40.8972,40.7691,40.7842,66263.0
2015-07-27 10:20:00,54.15,54.2,53.98,54.2,49447.0,40.7917,40.8294,40.6636,40.8294,49447.0
2015-07-27 10:25:00,54.22,54.23,54.05,54.2,47140.0,40.8444,40.852,40.7164,40.8294,47140.0
2015-07-27 10:30:00,54.21,54.46,54.17,54.41,81110.0,40.8369,41.0252,40.8068,40.9876,81110.0
2015-07-27 10:35:00,54.35,54.49,54.29,54.45,85133.0,40.9424,41.0478,40.8972,41.0177,85133.0
2015-07-27 10:40:00,54.44,54.44,54.3,54.37,53803.0,41.0102,41.0102,40.9047,40.9574,53803.0
2015-07-27 10:45:00,54.37,54.37,54.21,54.24,33271.0,40.9574,40.9574,40.8369,40.8595,33271.0
2015-07-27 10:50:00,54.23,54.27,54.11,54.11,24606.0,40.852,40.8821,40.7616,40.7616,24606.0
2015-07-27 10:55:00,54.12,54.18,54.09,54.12,40350.0,40.7691,40.8143,40.7465,40.7691,40350.0
2015-07-27 11:00:00,54.12,54.15,54.07,54.11,35693.0,40.7691,40.7917,40.7314,40.7616,35693.0
2015-07-27 11:05:00,54.11,54.16,54.07,54.09,67017.0,40.7616,40.7992,40.7314,40.7465,67017.0
2015-07-27 11:10:00,54.08,54.11,54.0,54.0,26946.0,40.739,40.7616,40.6787,40.6787,26946.0
2015-07-27 11:15:00,54.0,54.02,53.82,53.89,52976.0,40.6787,40.6938,40.5431,40.5958,52976.0
2015-07-27 11:20:00,53.9,54.03,53.9,54.0,27691.0,40.6034,40.7013,40.6034,40.6787,27691.0
2015-07-27 11:25:00,54.01,54.04,53.89,53.93,53144.0,40.6862,40.7088,40.5958,40.626,53144.0
2015-07-27 11:30:00,53.92,54.01,53.89,54.0,56629.0,40.6184,40.6862,40.5958,40.6787,56629.0
2015-07-27 11:35:00,54.0,54.03,53.97,54.01,49274.0,40.6787,40.7013,40.6561,40.6862,49274.0
2015-07-27 11:40:00,54.01,54.01,53.92,53.93,53499.0,40.6862,40.6862,40.6184,40.626,53499.0
2015-07-27 11:45:00,53.94,54.01,53.89,53.99,52356.0,40.6335,40.6862,40.5958,40.6712,52356.0
2015-07-27 11:50:00,54.0,54.0,53.95,53.97,38948.0,40.6787,40.6787,40.641,40.6561,38948.0
2015-07-27 11:55:00,53.97,54.0,53.91,53.99,29221.0,40.6561,40.6787,40.6109,40.6712,29221.0
2015-07-27 12:00:00,53.99,54.01,53.93,53.97,25732.0,40.6712,40.6862,40.626,40.6561,25732.0
2015-07-27 12:05:00,53.97,53.99,53.9,53.91,19896.0,40.6561,40.6712,40.6034,40.6109,19896.0
2015-07-27 12:10:00,53.91,53.95,53.88,53.9,27735.0,40.6109,40.641,40.5883,40.6034,27735.0
2015-07-27 12:15:00,53.9,53.98,53.9,53.98,23724.0,40.6034,40.6636,40.6034,40.6636,23724.0
2015-07-27 12:20:00,53.99,54.0,53.94,53.99,47715.0,40.6712,40.6787,40.6335,40.6712,47715.0
2015-07-27 12:25:00,53.98,53.99,53.94,53.98,9314.0,40.6636,40.6712,40.6335,40.6636,9314.0
2015-07-27 12:30:00,53.98,53.99,53.88,53.88,12342.0,40.6636,40.6712,40.5883,40.5883,12342.0
2015-07-27 12:35:00,53.88,53.9,53.84,53.85,20086.0,40.5883,40.6034,40.5582,40.5657,20086.0
2015-07-27 12:40:00,53.84,53.85,53.75,53.75,7698.0,40.5582,40.5657,40.4904,40.4904,7698.0
2015-07-27 12:45:00,53.76,53.88,53.76,53.85,35486.0,40.4979,40.5883,40.4979,40.5657,35486.0
2015-07-27 12:50:00,53.85,53.86,53.68,53.69,28380.0,40.5657,40.5732,40.4376,40.4452,28380.0
2015-07-27 12:55:00,53.7,53.72,53.6,53.62,35235.0,40.4527,40.4678,40.3774,40.3924,35235.0
2015-07-27 13:00:00,53.62,53.66,53.61,53.64,15453.0,40.3924,40.4226,40.3849,40.4075,15453.0
2015-07-27 13:05:00,53.63,53.72,53.6,53.71,16234.0,40.4,40.4678,40.3774,40.4602,16234.0
2015-07-27 13:10:00,53.72,53.76,53.68,53.73,13139.0,40.4678,40.4979,40.4376,40.4753,13139.0
2015-07-27 13:15:00,53.73,53.77,53.67,53.73,41377.0,40.4753,40.5054,40.4301,40.4753,41377.0
2015-07-27 13:20:00,53.73,53.76,53.65,53.68,24346.0,40.4753,40.4979,40.415,40.4376,24346.0
2015-07-27 13:25:00,53.68,53.73,53.64,53.66,40955.0,40.4376,40.4753,40.4075,40.4226,40955.0
2015-07-27 13:30:00,53.67,53.71,53.66,53.7,23040.0,40.4301,40.4602,40.4226,40.4527,23040.0
2015-07-27 13:35:00,53.7,53.7,53.6,53.67,34343.0,40.4527,40.4527,40.3774,40.4301,34343.0
2015-07-27 13:40:00,53.67,53.69,53.63,53.68,15436.0,40.4301,40.4452,40.4,40.4376,15436.0
2015-07-27 13:45:00,53.67,53.7,53.6,53.63,40334.0,40.4301,40.4527,40.3774,40.4,40334.0
2015-07-27 13:50:00,53.63,53.68,53.6,53.66,79233.0,40.4,40.4376,40.3774,40.4226,79233.0
2015-07-27 13:55:00,53.66,53.67,53.57,53.63,80923.0,40.4226,40.4301,40.3548,40.4,80923.0
2015-07-27 14:00:00,53.64,53.65,53.58,53.61,21015.0,40.4075,40.415,40.3623,40.3849,21015.0
2015-07-27 14:05:00,53.6,53.66,53.59,53.61,25017.0,40.3774,40.4226,40.3698,40.3849,25017.0
2015-07-27 14:10:00,53.6,53.65,53.58,53.64,26304.0,40.3774,40.415,40.3623,40.4075,26304.0
2015-07-27 14:15:00,53.64,53.73,53.59,53.69,114336.0,40.4075,40.4753,40.3698,40.4452,114336.0
2015-07-27 14:20:00,53.7,53.78,53.7,53.71,36813.0,40.4527,40.513,40.4527,40.4602,36813.0
2015-07-27 14:25:00,53.71,53.74,53.69,53.73,22443.0,40.4602,40.4828,40.4452,40.4753,22443.0
2015-07-27 14:30:00,53.74,53.76,53.68,53.7,48196.0,40.4828,40.4979,40.4376,40.4527,48196.0
2015-07-27 14:35:00,53.7,53.73,53.64,53.7,62642.0,40.4527,40.4753,40.4075,40.4527,62642.0
2015-07-27 14:40:00,53.7,53.71,53.67,53.68,30845.0,40.4527,40.4602,40.4301,40.4376,30845.0
2015-07-27 14:45:00,53.69,53.71,53.64,53.7,30182.0,40.4452,40.4602,40.4075,40.4527,30182.0
2015-07-27 14:50:00,53.7,53.71,53.64,53.68,24970.0,40.4527,40.4602,40.4075,40.4376,24970.0
2015-07-27 14:55:00,53.68,53.71,53.62,53.69,35655.0,40.4376,40.4602,40.3924,40.4452,35655.0
2015-07-27 15:00:00,53.69,53.74,53.65,53.67,100040.0,40.4452,40.4828,40.415,40.4301,100040.0
2015-07-27 15:05:00,53.68,53.7,53.62,53.7,45516.0,40.4376,40.4527,40.3924,40.4527,45516.0
2015-07-27 15:10:00,53.69,53.76,53.68,53.73,45923.0,40.4452,40.4979,40.4376,40.4753,45923.0
2015-07-27 15:15:00,53.73,53.75,53.67,53.69,47568.0,40.4753,40.4904,40.4301,40.4452,47568.0
2015-07-27 15:20:00,53.7,53.74,53.65,53.7,68441.0,40.4527,40.4828,40.415,40.4527,68441.0
2015-07-27 15:25:00,53.7,53.7,53.5,53.5,69289.0,40.4527,40.4527,40.302,40.302,69289.0
2015-07-27 15:30:00,53.5,53.69,53.49,53.63,157679.0,40.302,40.4452,40.2945,40.4,157679.0
2015-07-27 15:35:00,53.63,53.63,53.52,53.54,59332.0,40.4,40.4,40.3171,40.3322,59332.0
2015-07-27 15:40:00,53.53,53.55,53.47,53.48,97011.0,40.3246,40.3397,40.2794,40.287,97011.0
2015-07-27 15:45:00,53.48,53.63,53.48,53.5,156121.0,40.287,40.4,40.287,40.302,156121.0
2015-07-27 15:50:00,53.51,53.51,53.45,53.51,304021.0,40.3096,40.3096,40.2644,40.3096,304021.0
2015-07-27 15:55:00,53.51,53.59,53.48,53.58,427638.0,40.3096,40.3698,40.287,40.3623,427638.0
2015-07-28 09:30:00,54.0,54.62,53.99,54.46,984957.0,40.6787,41.1458,40.6712,41.0252,984957.0
2015-07-28 09:35:00,54.4,54.83,54.39,54.66,170451.0,40.98,41.3039,40.9725,41.1759,170451.0
2015-07-28 09:40:00,54.63,54.75,54.47,54.6,93899.0,41.1533,41.2437,41.0328,41.1307,93899.0
2015-07-28 09:45:00,54.6,54.6,54.29,54.32,180976.0,41.1307,41.1307,40.8972,40.9198,180976.0
2015-07-28 09:50:00,54.34,54.39,54.18,54.3,83830.0,40.9348,40.9725,40.8143,40.9047,83830.0
2015-07-28 09:55:00,54.3,54.31,54.16,54.18,51243.0,40.9047,40.9122,40.7992,40.8143,51243.0
2015-07-28 10:00:00,54.2,54.23,54.04,54.11,82189.0,40.8294,40.852,40.7088,40.7616,82189.0
2015-07-28 10:05:00,54.08,54.1,53.85,53.86,85516.0,40.739,40.754,40.5657,40.5732,85516.0
2015-07-28 10:10:00,53.87,54.04,53.85,54.01,59366.0,40.5808,40.7088,40.5657,40.6862,59366.0
2015-07-28 10:15:00,54.01,54.04,53.91,53.93,59802.0,40.6862,40.7088,40.6109,40.626,59802.0
2015-07-28 10:20:00,53.93,54.02,53.87,54.02,51926.0,40.626,40.6938,40.5808,40.6938,51926.0
2015-07-28 10:25:00,54.02,54.07,53.95,54.02,28879.0,40.6938,40.7314,40.641,40.6938,28879.0
2015-07-28 10:30:00,54.04,54.15,54.04,54.09,23683.0,40.7088,40.7917,40.7088,40.7465,23683.0
2015-07-28 10:35:00,54.12,54.19,54.08,54.11,45284.0,40.7691,40.8218,40.739,40.7616,45284.0
2015-07-28 10:40:00,54.13,54.3,54.11,54.3,59236.0,40.7766,40.9047,40.7616,40.9047,59236.0
2015-07-28 10:45:00,54.3,54.32,54.22,54.28,47492.0,40.9047,40.9198,40.8444,40.8896,47492.0
2015-07-28 10:50:00,54.28,54.4,54.25,54.4,43246.0,40.8896,40.98,40.867,40.98,43246.0
2015-07-28 10:55:00,54.4,54.51,54.39,54.49,90249.0,40.98,41.0629,40.9725,41.0478,90249.0
2015-07-28 11:00:00,54.49,54.61,54.48,54.61,40523.0,41.0478,41.1382,41.0403,41.1382,40523.0
2015-07-28 11:05:00,54.59,54.68,54.53,54.6,59717.0,41.1232,41.191,41.078,41.1307,59717.0
2015-07-28 11:10:00,54.6,54.73,54.59,54.64,52898.0,41.1307,41.2286,41.1232,41.1608,52898.0
2015-07-28 11:15:00,54.64,54.67,54.51,54.61,39746.0,41.1608,41.1834,41.0629,41.1382,39746.0
2015-07-28 11:20:00,54.6,54.6,54.44,54.44,33218.0,41.1307,41.1307,41.0102,41.0102,33218.0
2015-07-28 11:25:00,54.44,54.57,54.42,54.56,25354.0,41.0102,41.1081,40.9951,41.1006,25354.0
2015-07-28 11:30:00,54.57,54.65,54.48,54.51,15227.0,41.1081,41.1684,41.0403,41.0629,15227.0
2015-07-28 11:35:00,54.51,54.55,54.42,54.43,40565.0,41.0629,41.093,40.9951,41.0026,40565.0
2015-07-28 11:40:00,54.44,54.55,54.44,54.47,33403.0,41.0102,41.093,41.0102,41.0328,33403.0
2015-07-28 11:45:00,54.47,54.56,54.47,54.5,17545.0,41.0328,41.1006,41.0328,41.0554,17545.0
2015-07-28 11:50:00,54.5,54.62,54.5,54.51,28654.0,41.0554,41.1458,41.0554,41.0629,28654.0
2015-07-28 11:55:00,54.51,54.54,54.45,54.48,24988.0,41.0629,41.0855,41.0177,41.0403,24988.0
2015-07-28 12:00:00,54.45,54.5,54.37,54.37,27213.0,41.0177,41.0554,40.9574,40.9574,27213.0
2015-07-28 12:05:00,54.38,54.42,54.36,54.36,31554.0,40.965,40.9951,40.9499,40.9499,31554.0
2015-07-28 12:10:00,54.35,54.39,54.3,54.32,16929.0,40.9424,40.9725,40.9047,40.9198,16929.0
2015-07-28 12:15:00,54.33,54.39,54.31,54.34,18393.0,40.9273,40.9725,40.9122,40.9348,18393.0
2015-07-28 12:20:00,54.34,54.39,54.34,54.37,15040.0,40.9348,40.9725,40.9348,40.9574,15040.0
2015-07-28 12:25:00,54.37,54.39,54.32,54.38,15147.0,40.9574,40.9725,40.9198,40.965,15147.0
2015-07-28 12:30:00,54.35,54.37,54.31,54.33,10400.0,40.9424,40.9574,40.9122,40.9273,10400.0
2015-07-28 12:35:00,54.34,54.35,54.22,54.23,79477.0,40.9348,40.9424,40.8444,40.852,79477.0
2015-07-28 12:40:00,54.23,54.25,54.18,54.19,16277.0,40.852,40.867,40.8143,40.8218,16277.0
2015-07-28 12:45:00,54.19,54.22,54.14,54.16,22137.0,40.8218,40.8444,40.7842,40.7992,22137.0
2015-07-28 12:50:00,54.17,54.24,54.17,54.23,18822.0,40.8068,40.8595,40.8068,40.852,18822.0
2015-07-28 12:55:00,54.23,54.23,54.15,54.16,26396.0,40.852,40.852,40.7917,40.7992,26396.0
2015-07-28 13:00:00,54.17,54.19,54.13,54.16,37755.0,40.8068,40.8218,40.7766,40.7992,37755.0
2015-07-28 13:05:00,54.17,54.32,54.16,54.32,57032.0,40.8068,40.9198,40.7992,40.9198,57032.0
2015-07-28 13:10:00,54.32,54.43,54.31,54.43,38900.0,40.9198,41.0026,40.9122,41.0026,38900.0
2015-07-28 13:15:00,54.43,54.46,54.39,54.45,24279.0,41.0026,41.0252,40.9725,41.0177,24279.0
2015-07-28 13:20:00,54.44,54.54,54.43,54.5,44187.0,41.0102,41.0855,41.0026,41.0554,44187.0
2015-07-28 13:25:00,54.49,54.51,54.47,54.5,17656.0,41.0478,41.0629,41.0328,41.0554,17656.0
2015-07-28 13:30:00,54.5,54.5,54.4,54.4,18166.0,41.0554,41.0554,40.98,40.98,18166.0
2015-07-28 13:35:00,54.39,54.46,54.39,54.44,20172.0,40.9725,41.0252,40.9725,41.0102,20172.0
2015-07-28 13:40:00,54.45,54.5,54.43,54.5,20905.0,41.0177,41.0554,41.0026,41.0554,20905.0
2015-07-28 13:45:00,54.5,54.52,54.41,54.46,23300.0,41.0554,41.0704,40.9876,41.0252,23300.0
2015-07-28 13:50:00,54.45,54.64,54.44,54.64,31562.0,41.0177,41.1608,41.0102,41.1608,31562.0
2015-07-28 13:55:00,54.65,54.71,54.59,54.61,41190.0,41.1684,41.2135,41.1232,41.1382,41190.0
2015-07-28 14:00:00,54.61,54.61,54.53,54.56,21852.0,41.1382,41.1382,41.078,41.1006,21852.0
2015-07-28 14:05:00,54.56,54.67,54.53,54.66,20576.0,41.1006,41.1834,41.078,41.1759,20576.0
2015-07-28 14:10:00,54.66,54.7,54.59,54.62,41949.0,41.1759,41.206,41.1232,41.1458,41949.0
2015-07-28 14:15:00,54.63,54.67,54.58,54.6,31823.0,41.1533,41.1834,41.1156,41.1307,31823.0
2015-07-28 14:20:00,54.59,54.65,54.57,54.6,26435.0,41.1232,41.1684,41.1081,41.1307,26435.0
2015-07-28 14:25:00,54.61,54.62,54.53,54.55,29032.0,41.1382,41.1458,41.078,41.093,29032.0
2015-07-28 14:30:00,54.53,54.54,54.45,54.45,16137.0,41.078,41.0855,41.0177,41.0177,16137.0
2015-07-28 14:35:00,54.45,54.45,54.34,54.35,16078.0,41.0177,41.0177,40.9348,40.9424,16078.0
2015-07-28 14:40:00,54.36,54.38,54.29,54.29,31523.0,40.9499,40.965,40.8972,40.8972,31523.0
2015-07-28 14:45:00,54.28,54.35,54.25,54.34,16282.0,40.8896,40.9424,40.867,40.9348,16282.0
2015-07-28 14:50:00,54.34,54.39,54.3,54.37,80654.0,40.9348,40.9725,40.9047,40.9574,80654.0
2015-07-28 14:55:00,54.37,54.42,54.33,54.42,64829.0,40.9574,40.9951,40.9273,40.9951,64829.0
2015-07-28 15:00:00,54.43,54.44,54.34,54.39,21663.0,41.0026,41.0102,40.9348,40.9725,21663.0
2015-07-28 15:05:00,54.4,54.44,54.34,54.36,40400.0,40.98,41.0102,40.9348,40.9499,40400.0
2015-07-28 15:10:00,54.35,54.41,54.28,54.32,47937.0,40.9424,40.9876,40.8896,40.9198,47937.0
2015-07-28 15:15:00,54.33,54.33,54.22,54.33,37372.0,40.9273,40.9273,40.8444,40.9273,37372.0
2015-07-28 15:20:00,54.32,54.32,54.23,54.26,63632.0,40.9198,40.9198,40.852,40.8746,63632.0
2015-07-28 15:25:00,54.27,54.31,54.18,54.18,26091.0,40.8821,40.9122,40.8143,40.8143,26091.0
2015-07-28 15:30:00,54.18,54.21,54.16,54.19,62205.0,40.8143,40.8369,40.7992,40.8218,62205.0
2015-07-28 15:35:00,54.2,54.29,54.2,54.21,46254.0,40.8294,40.8972,40.8294,40.8369,46254.0
2015-07-28 15:40:00,54.21,54.26,54.21,54.24,87969.0,40.8369,40.8746,40.8369,40.8595,87969.0
2015-07-28 15:45:00,54.24,54.25,54.19,54.24,87289.0,40.8595,40.867,40.8218,40.8595,87289.0
2015-07-28 15:50:00,54.25,54.25,54.18,54.19,78097.0,40.867,40.867,40.8143,40.8218,78097.0
2015-07-28 15:55:00,54.19,54.22,54.14,54.14,266841.0,40.8218,40.8444,40.7842,40.7842,266841.0
2015-07-29 09:30:00,54.35,54.95,54.17,54.82,82548.0,40.9424,41.3943,40.8068,41.2964,82548.0
2015-07-29 09:35:00,54.78,54.97,54.54,54.7,43065.0,41.2663,41.4094,41.0855,41.206,43065.0
2015-07-29 09:40:00,54.7,54.7,54.32,54.35,48655.0,41.206,41.206,40.9198,40.9424,48655.0
2015-07-29 09:45:00,54.33,54.52,54.33,54.38,46744.0,40.9273,41.0704,40.9273,40.965,46744.0
2015-07-29 09:50:00,54.37,54.49,54.26,54.41,68249.0,40.9574,41.0478,40.8746,40.9876,68249.0
2015-07-29 09:55:00,54.41,54.52,54.32,54.51,21435.0,40.9876,41.0704,40.9198,41.0629,21435.0
2015-07-29 10:00:00,54.47,54.59,54.45,54.48,39053.0,41.0328,41.1232,41.0177,41.0403,39053.0
2015-07-29 10:05:00,54.48,54.54,54.42,54.5,43736.0,41.0403,41.0855,40.9951,41.0554,43736.0
2015-07-29 10:10:00,54.49,54.52,54.44,54.49,18324.0,41.0478,41.0704,41.0102,41.0478,18324.0
2015-07-29 10:15:00,54.5,54.52,54.45,54.46,18116.0,41.0554,41.0704,41.0177,41.0252,18116.0
2015-07-29 10:20:00,54.45,54.66,54.45,54.65,50758.0,41.0177,41.1759,41.0177,41.1684,50758.0
2015-07-29 10:25:00,54.66,54.69,54.59,54.66,37833.0,41.1759,41.1985,41.1232,41.1759,37833.0
2015-07-29 10:30:00,54.68,54.99,54.68,54.92,51968.0,41.191,41.4245,41.191,41.3717,51968.0
2015-07-29 10:35:00,54.93,54.93,54.67,54.83,112945.0,41.3793,41.3793,41.1834,41.3039,112945.0
2015-07-29 10:40:00,54.83,54.86,54.75,54.81,35854.0,41.3039,41.3265,41.2437,41.2889,35854.0
2015-07-29 10:45:00,54.81,54.85,54.78,54.83,31559.0,41.2889,41.319,41.2663,41.3039,31559.0
2015-07-29 10:50:00,54.83,54.85,54.76,54.76,22487.0,41.3039,41.319,41.2512,41.2512,22487.0
2015-07-29 10:55:00,54.77,54.77,54.6,54.6,22777.0,41.2587,41.2587,41.1307,41.1307,22777.0
2015-07-29 11:00:00,54.6,54.6,54.45,54.57,33918.0,41.1307,41.1307,41.0177,41.1081,33918.0
2015-07-29 11:05:00,54.57,54.59,54.47,54.54,41867.0,41.1081,41.1232,41.0328,41.0855,41867.0
2015-07-29 11:10:00,54.53,54.57,54.47,54.53,42497.0,41.078,41.1081,41.0328,41.078,42497.0
2015-07-29 11:15:00,54.53,54.56,54.5,54.5,18301.0,41.078,41.1006,41.0554,41.0554,18301.0
2015-07-29 11:20:00,54.5,54.6,54.49,54.58,36854.0,41.0554,41.1307,41.0478,41.1156,36854.0
2015-07-29 11:25:00,54.58,54.65,54.56,54.62,58319.0,41.1156,41.1684,41.1006,41.1458,58319.0
2015-07-29 11:30:00,54.62,54.7,54.61,54.65,22858.0,41.1458,41.206,41.1382,41.1684,22858.0
2015-07-29 11:35:00,54.68,54.75,54.64,54.73,10846.0,41.191,41.2437,41.1608,41.2286,10846.0
2015-07-29 11:40:00,54.75,54.75,54.66,54.68,21162.0,41.2437,41.2437,41.1759,41.191,21162.0
2015-07-29 11:45:00,54.67,54.68,54.58,54.58,17726.0,41.1834,41.191,41.1156,41.1156,17726.0
2015-07-29 11:50:00,54.59,54.63,54.52,54.63,292681.0,41.1232,41.1533,41.0704,41.1533,292681.0
2015-07-29 11:55:00,54.6,54.69,54.56,54.65,26665.0,41.1307,41.1985,41.1006,41.1684,26665.0
2015-07-29 12:00:00,54.65,54.67,54.62,54.65,23770.0,41.1684,41.1834,41.1458,41.1684,23770.0
2015-07-29 12:05:00,54.65,54.65,54.57,54.57,24936.0,41.1684,41.1684,41.1081,41.1081,24936.0
2015-07-29 12:10:00,54.57,54.62,54.49,54.53,32468.0,41.1081,41.1458,41.0478,41.078,32468.0
2015-07-29 12:15:00,54.53,54.56,54.48,54.49,13860.0,41.078,41.1006,41.0403,41.0478,13860.0
2015-07-29 12:20:00,54.48,54.49,54.4,54.43,37778.0,41.0403,41.0478,40.98,41.0026,37778.0
2015-07-29 12:25:00,54.43,54.48,54.42,54.44,35850.0,41.0026,41.0403,40.9951,41.0102,35850.0
2015-07-29 12:30:00,54.44,54.45,54.32,54.35,39780.0,41.0102,41.0177,40.9198,40.9424,39780.0
2015-07-29 12:35:00,54.34,54.35,54.26,54.29,42720.0,40.9348,40.9424,40.8746,40.8972,42720.0
2015-07-29 12:40:00,54.28,54.32,54.24,54.32,37012.0,40.8896,40.9198,40.8595,40.9198,37012.0
2015-07-29 12:45:00,54.32,54.42,54.32,54.41,30414.0,40.9198,40.9951,40.9198,40.9876,30414.0
2015-07-29 12:50:00,54.41,54.51,54.39,54.44,28033.0,40.9876,41.0629,40.9725,41.0102,28033.0
2015-07-29 12:55:00,54.44,54.44,54.31,54.35,39115.0,41.0102,41.0102,40.9122,40.9424,39115.0
2015-07-29 13:00:00,54.35,54.47,54.34,54.44,28433.0,40.9424,41.0328,40.9348,41.0102,28433.0
2015-07-29 13:05:00,54.45,54.52,54.44,54.44,26542.0,41.0177,41.0704,41.0102,41.0102,26542.0
2015-07-29 13:10:00,54.44,54.47,54.38,54.39,35864.0,41.0102,41.0328,40.965,40.9725,35864.0
2015-07-29 13:15:00,54.4,54.51,54.38,54.46,28966.0,40.98,41.0629,40.965,41.0252,28966.0
2015-07-29 13:20:00,54.46,54.46,54.41,54.43,22881.0,41.0252,41.0252,40.9876,41.0026,22881.0
2015-07-29 13:25:00,54.42,54.43,54.25,54.25,25289.0,40.9951,41.0026,40.867,40.867,25289.0
2015-07-29 13:30:00,54.26,54.35,54.26,54.29,28948.0,40.8746,40.9424,40.8746,40.8972,28948.0
2015-07-29 13:35:00,54.29,54.29,54.23,54.25,26210.0,40.8972,40.8972,40.852,40.867,26210.0
2015-07-29 13:40:00,54.24,54.24,54.17,54.19,31977.0,40.8595,40.8595,40.8068,40.8218,31977.0
2015-07-29 13:45:00,54.21,54.25,54.1,54.18,43966.0,40.8369,40.867,40.754,40.8143,43966.0
2015-07-29 13:50:00,54.18,54.21,54.08,54.08,22804.0,40.8143,40.8369,40.739,40.739,22804.0
2015-07-29 13:55:00,54.07,54.15,54.04,54.04,37321.0,40.7314,40.7917,40.7088,40.7088,37321.0
2015-07-29 14:00:00,54.03,54.39,54.03,54.1,46249.0,40.7013,40.9725,40.7013,40.754,46249.0
2015-07-29 14:05:00,54.11,54.32,54.03,54.04,39370.0,40.7616,40.9198,40.7013,40.7088,39370.0
2015-07-29 14:10:00,54.05,54.23,54.04,54.13,33854.0,40.7164,40.852,40.7088,40.7766,33854.0
2015-07-29 14:15:00,54.12,54.24,54.12,54.19,23308.0,40.7691,40.8595,40.7691,40.8218,23308.0
2015-07-29 14:20:00,54.21,54.32,54.17,54.19,26488.0,40.8369,40.9198,40.8068,40.8218,26488.0
2015-07-29 14:25:00,54.18,54.22,54.08,54.09,27240.0,40.8143,40.8444,40.739,40.7465,27240.0
2015-07-29 14:30:00,54.08,54.12,54.01,54.08,29482.0,40.739,40.7691,40.6862,40.739,29482.0
2015-07-29 14:35:00,54.08,54.08,53.99,54.01,31671.0,40.739,40.739,40.6712,40.6862,31671.0
2015-07-29 14:40:00,54.01,54.09,54.01,54.08,22527.0,40.6862,40.7465,40.6862,40.739,22527.0
2015-07-29 14:45:00,54.07,54.18,54.04,54.13,32620.0,40.7314,40.8143,40.7088,40.7766,32620.0
2015-07-29 14:50:00,54.16,54.23,54.14,54.21,23153.0,40.7992,40.852,40.7842,40.8369,23153.0
2015-07-29 14:55:00,54.21,54.25,54.14,54.18,41796.0,40.8369,40.867,40.7842,40.8143,41796.0
2015-07-29 15:00:00,54.17,54.25,54.11,54.24,52221.0,40.8068,40.867,40.7616,40.8595,52221.0
2015-07-29 15:05:00,54.24,54.29,54.19,54.2,35997.0,40.8595,40.8972,40.8218,40.8294,35997.0
2015-07-29 15:10:00,54.21,54.27,54.2,54.21,41011.0,40.8369,40.8821,40.8294,40.8369,41011.0
2015-07-29 15:15:00,54.22,54.29,54.2,54.28,37283.0,40.8444,40.8972,40.8294,40.8896,37283.0
2015-07-29 15:20:00,54.28,54.33,54.25,54.28,33658.0,40.8896,40.9273,40.867,40.8896,33658.0
2015-07-29 15:25:00,54.29,54.3,54.19,54.22,42251.0,40.8972,40.9047,40.8218,40.8444,42251.0
2015-07-29 15:30:00,54.24,54.31,54.1,54.18,75244.0,40.8595,40.9122,40.754,40.8143,75244.0
2015-07-29 15:35:00,54.17,54.31,54.17,54.26,42210.0,40.8068,40.9122,40.8068,40.8746,42210.0
2015-07-29 15:40:00,54.27,54.34,54.27,54.32,33562.0,40.8821,40.9348,40.8821,40.9198,33562.0
2015-07-29 15:45:00,54.33,54.34,54.24,54.27,43554.0,40.9273,40.9348,40.8595,40.8821,43554.0
2015-07-29 15:50:00,54.27,54.31,54.24,54.29,66572.0,40.8821,40.9122,40.8595,40.8972,66572.0
2015-07-29 15:55:00,54.29,54.31,54.24,54.26,140711.0,40.8972,40.9122,40.8595,40.8746,140711.0
2015-07-30 09:30:00,54.81,55.92,54.56,55.63,341975.0,41.2889,42.1251,41.1006,41.9066,341975.0
2015-07-30 09:35:00,55.71,55.76,55.37,55.43,293214.0,41.9669,42.0045,41.7107,41.7559,293214.0
2015-07-30 09:40:00,55.47,56.19,55.47,55.84,319422.0,41.7861,42.3284,41.7861,42.0648,319422.0
2015-07-30 09:45:00,55.82,56.08,55.73,55.75,125035.0,42.0497,42.2456,41.9819,41.997,125035.0
2015-07-30 09:50:00,55.77,56.42,55.65,56.22,180882.0,42.0121,42.5017,41.9217,42.351,180882.0
2015-07-30 09:55:00,56.21,56.35,55.99,56.04,132007.0,42.3435,42.449,42.1778,42.2155,132007.0
2015-07-30 10:00:00,56.05,56.16,55.92,56.05,77043.0,42.223,42.3058,42.1251,42.223,77043.0
2015-07-30 10:05:00,56.05,56.1,55.88,55.98,100234.0,42.223,42.2606,42.0949,42.1703,100234.0
2015-07-30 10:10:00,55.98,56.02,55.81,55.87,82665.0,42.1703,42.2004,42.0422,42.0874,82665.0
2015-07-30 10:15:00,55.86,56.01,55.85,55.96,77277.0,42.0799,42.1929,42.0723,42.1552,77277.0
2015-07-30 10:20:00,55.96,56.05,55.95,55.98,53575.0,42.1552,42.223,42.1477,42.1703,53575.0
2015-07-30 10:25:00,55.98,56.02,55.93,55.93,76614.0,42.1703,42.2004,42.1326,42.1326,76614.0
2015-07-30 10:30:00,55.94,56.02,55.75,55.76,72622.0,42.1401,42.2004,41.997,42.0045,72622.0
2015-07-30 10:35:00,55.75,55.78,55.5,55.63,83201.0,41.997,42.0196,41.8087,41.9066,83201.0
2015-07-30 10:40:00,55.64,55.78,55.64,55.69,33633.0,41.9141,42.0196,41.9141,41.9518,33633.0
2015-07-30 10:45:00,55.72,55.82,55.69,55.7,32390.0,41.9744,42.0497,41.9518,41.9593,32390.0
2015-07-30 10:50:00,55.7,55.78,55.58,55.6,35952.0,41.9593,42.0196,41.8689,41.884,35952.0
2015-07-30 10:55:00,55.59,55.67,55.58,55.62,54563.0,41.8765,41.9367,41.8689,41.8991,54563.0
2015-07-30 11:00:00,55.62,55.78,55.62,55.78,35215.0,41.8991,42.0196,41.8991,42.0196,35215.0
2015-07-30 11:05:00,55.78,55.8,55.7,55.78,39453.0,42.0196,42.0347,41.9593,42.0196,39453.0
2015-07-30 11:10:00,55.79,55.84,55.74,55.83,76316.0,42.0271,42.0648,41.9895,42.0573,76316.0
2015-07-30 11:15:00,55.81,55.99,55.81,55.91,76732.0,42.0422,42.1778,42.0422,42.1175,76732.0
2015-07-30 11:20:00,55.92,55.99,55.87,55.98,56265.0,42.1251,42.1778,42.0874,42.1703,56265.0
2015-07-30 11:25:00,55.97,56.02,55.87,55.97,96013.0,42.1627,42.2004,42.0874,42.1627,96013.0
2015-07-30 11:30:00,55.98,56.1,55.97,56.03,96605.0,42.1703,42.2606,42.1627,42.2079,96605.0
2015-07-30 11:35:00,56.01,56.18,56.01,56.05,136778.0,42.1929,42.3209,42.1929,42.223,136778.0
2015-07-30 11:40:00,56.05,56.05,55.89,55.93,34141.0,42.223,42.223,42.1025,42.1326,34141.0
2015-07-30 11:45:00,55.95,56.04,55.91,55.96,54489.0,42.1477,42.2155,42.1175,42.1552,54489.0
2015-07-30 11:50:00,55.97,56.0,55.77,55.79,33053.0,42.1627,42.1853,42.0121,42.0271,33053.0
2015-07-30 11:55:00,55.79,55.85,55.76,55.82,48645.0,42.0271,42.0723,42.0045,42.0497,48645.0
2015-07-30 12:00:00,55.83,55.94,55.77,55.77,43760.0,42.0573,42.1401,42.0121,42.0121,43760.0
2015-07-30 12:05:00,55.77,55.78,55.67,55.67,28865.0,42.0121,42.0196,41.9367,41.9367,28865.0
2015-07-30 12:10:00,55.66,55.67,55.53,55.54,22373.0,41.9292,41.9367,41.8313,41.8388,22373.0
2015-07-30 12:15:00,55.52,55.68,55.48,55.68,44672.0,41.8237,41.9443,41.7936,41.9443,44672.0
2015-07-30 12:20:00,55.69,55.8,55.62,55.76,34486.0,41.9518,42.0347,41.8991,42.0045,34486.0
2015-07-30 12:25:00,55.76,55.77,55.69,55.76,25418.0,42.0045,42.0121,41.9518,42.0045,25418.0
2015-07-30 12:30:00,55.75,55.82,55.73,55.76,55436.0,41.997,42.0497,41.9819,42.0045,55436.0
2015-07-30 12:35:00,55.77,55.83,55.72,55.83,14612.0,42.0121,42.0573,41.9744,42.0573,14612.0
2015-07-30 12:40:00,55.83,55.87,55.79,55.82,16679.0,42.0573,42.0874,42.0271,42.0497,16679.0
2015-07-30 12:45:00,55.82,55.86,55.73,55.77,89005.0,42.0497,42.0799,41.9819,42.0121,89005.0
2015-07-30 12:50:00,55.77,55.78,55.66,55.72,56963.0,42.0121,42.0196,41.9292,41.9744,56963.0
2015-07-30 12:55:00,55.73,55.79,55.62,55.68,60853.0,41.9819,42.0271,41.8991,41.9443,60853.0
2015-07-30 13:00:00,55.69,55.84,55.68,55.83,47766.0,41.9518,42.0648,41.9443,42.0573,47766.0
2015-07-30 13:05:00,55.84,55.88,55.7,55.73,35174.0,42.0648,42.0949,41.9593,41.9819,35174.0
2015-07-30 13:10:00,55.72,55.79,55.72,55.77,36938.0,41.9744,42.0271,41.9744,42.0121,36938.0
2015-07-30 13:15:00,55.77,55.85,55.74,55.83,111576.0,42.0121,42.0723,41.9895,42.0573,111576.0
2015-07-30 13:20:00,55.82,55.89,55.74,55.86,97300.0,42.0497,42.1025,41.9895,42.0799,97300.0
2015-07-30 13:25:00,55.89,55.96,55.88,55.92,32734.0,42.1025,42.1552,42.0949,42.1251,32734.0
2015-07-30 13:30:00,55.92,55.95,55.77,55.89,31151.0,42.1251,42.1477,42.0121,42.1025,31151.0
2015-07-30 13:35:00,55.88,55.9,55.85,55.87,17667.0,42.0949,42.11,42.0723,42.0874,17667.0
2015-07-30 13:40:00,55.87,55.99,55.86,55.9,125236.0,42.0874,42.1778,42.0799,42.11,125236.0
2015-07-30 13:45:00,55.89,56.04,55.87,56.02,48402.0,42.1025,42.2155,42.0874,42.2004,48402.0
2015-07-30 13:50:00,56.02,56.11,56.0,56.02,36729.0,42.2004,42.2682,42.1853,42.2004,36729.0
2015-07-30 13:55:00,56.02,56.04,55.99,55.99,23580.0,42.2004,42.2155,42.1778,42.1778,23580.0
2015-07-30 14:00:00,55.99,56.04,55.98,55.98,103570.0,42.1778,42.2155,42.1703,42.1703,103570.0
2015-07-30 14:05:00,55.97,55.98,55.91,55.92,91939.0,42.1627,42.1703,42.1175,42.1251,91939.0
2015-07-30 14:10:00,55.92,56.04,55.9,55.99,69146.0,42.1251,42.2155,42.11,42.1778,69146.0
2015-07-30 14:15:00,56.0,56.02,55.94,55.95,93457.0,42.1853,42.2004,42.1401,42.1477,93457.0
2015-07-30 14:20:00,55.96,56.02,55.94,55.96,53382.0,42.1552,42.2004,42.1401,42.1552,53382.0
2015-07-30 14:25:00,55.97,56.05,55.97,56.02,39397.0,42.1627,42.223,42.1627,42.2004,39397.0
2015-07-30 14:30:00,56.01,56.05,55.96,55.98,42090.0,42.1929,42.223,42.1552,42.1703,42090.0
2015-07-30 14:35:00,55.99,56.07,55.96,55.99,35338.0,42.1778,42.2381,42.1552,42.1778,35338.0
2015-07-30 14:40:00,55.99,56.09,55.97,56.06,38025.0,42.1778,42.2531,42.1627,42.2305,38025.0
2015-07-30 14:45:00,56.05,56.11,56.03,56.1,47740.0,42.223,42.2682,42.2079,42.2606,47740.0
2015-07-30 14:50:00,56.09,56.1,55.99,56.01,77090.0,42.2531,42.2606,42.1778,42.1929,77090.0
2015-07-30 14:55:00,56.02,56.08,55.98,56.03,70406.0,42.2004,42.2456,42.1703,42.2079,70406.0
2015-07-30 15:00:00,56.03,56.16,55.99,56.12,100344.0,42.2079,42.3058,42.1778,42.2757,100344.0
2015-07-30 15:05:00,56.13,56.14,55.99,56.06,122745.0,42.2832,42.2908,42.1778,42.2305,122745.0
2015-07-30 15:10:00,56.08,56.08,55.99,56.02,60295.0,42.2456,42.2456,42.1778,42.2004,60295.0
2015-07-30 15:15:00,56.02,56.06,55.99,56.06,139949.0,42.2004,42.2305,42.1778,42.2305,139949.0
2015-07-30 15:20:00,56.06,56.06,55.95,55.99,88112.0,42.2305,42.2305,42.1477,42.1778,88112.0
2015-07-30 15:25:00,55.99,56.04,55.99,56.0,46109.0,42.1778,42.2155,42.1778,42.1853,46109.0
2015-07-30 15:30:00,56.01,56.04,55.99,56.02,67872.0,42.1929,42.2155,42.1778,42.2004,67872.0
2015-07-30 15:35:00,56.01,56.05,55.98,56.0,88767.0,42.1929,42.223,42.1703,42.1853,88767.0
2015-07-30 15:40:00,56.01,56.05,55.98,56.01,139755.0,42.1929,42.223,42.1703,42.1929,139755.0
2015-07-30 15:45:00,56.02,56.04,55.99,56.03,128760.0,42.2004,42.2155,42.1778,42.2079,128760.0
2015-07-30 15:50:00,56.03,56.03,55.98,56.01,264377.0,42.2079,42.2079,42.1703,42.1929,264377.0
2015-07-30 15:55:00,56.0,56.03,55.96,56.01,261796.0,42.1853,42.2079,42.1552,42.1929,261796.0
2015-07-31 09:30:00,56.2,56.39,55.93,56.3,96607.0,42.336,42.4791,42.1326,42.4113,96607.0
2015-07-31 09:35:00,56.22,56.23,55.79,55.86,66870.0,42.351,42.3586,42.0271,42.0799,66870.0
2015-07-31 09:40:00,55.88,55.88,55.72,55.87,64342.0,42.0949,42.0949,41.9744,42.0874,64342.0
2015-07-31 09:45:00,55.87,55.92,55.77,55.82,57292.0,42.0874,42.1251,42.0121,42.0497,57292.0
2015-07-31 09:50:00,55.82,55.9,55.8,55.87,27346.0,42.0497,42.11,42.0347,42.0874,27346.0
2015-07-31 09:55:00,55.88,56.02,55.8,55.84,38915.0,42.0949,42.2004,42.0347,42.0648,38915.0
2015-07-31 10:00:00,55.84,55.94,55.82,55.83,117627.0,42.0648,42.1401,42.0497,42.0573,117627.0
2015-07-31 10:05:00,55.83,56.09,55.83,56.04,64872.0,42.0573,42.2531,42.0573,42.2155,64872.0
2015-07-31 10:10:00,56.04,56.18,55.98,56.16,38753.0,42.2155,42.3209,42.1703,42.3058,38753.0
2015-07-31 10:15:00,56.16,56.23,56.13,56.15,33179.0,42.3058,42.3586,42.2832,42.2983,33179.0
2015-07-31 10:20:00,56.15,56.28,56.14,56.26,27677.0,42.2983,42.3962,42.2908,42.3812,27677.0
2015-07-31 10:25:00,56.27,56.29,56.21,56.25,19872.0,42.3887,42.4038,42.3435,42.3736,19872.0
2015-07-31 10:30:00,56.25,56.27,56.18,56.27,18532.0,42.3736,42.3887,42.3209,42.3887,18532.0
2015-07-31 10:35:00,56.29,56.29,56.14,56.14,20741.0,42.4038,42.4038,42.2908,42.2908,20741.0
2015-07-31 10:40:00,56.15,56.33,56.15,56.3,23910.0,42.2983,42.4339,42.2983,42.4113,23910.0
2015-07-31 10:45:00,56.31,56.35,56.26,56.26,12827.0,42.4188,42.449,42.3812,42.3812,12827.0
2015-07-31 10:50:00,56.26,56.35,56.21,56.21,15849.0,42.3812,42.449,42.3435,42.3435,15849.0
2015-07-31 10:55:00,56.2,56.42,56.2,56.42,40121.0,42.336,42.5017,42.336,42.5017,40121.0
2015-07-31 11:00:00,56.42,56.5,56.38,56.5,22114.0,42.5017,42.562,42.4716,42.562,22114.0
2015-07-31 11:05:00,56.5,56.6,56.47,56.49,44292.0,42.562,42.6373,42.5394,42.5544,44292.0
2015-07-31 11:10:00,56.47,56.53,56.41,56.5,20822.0,42.5394,42.5846,42.4942,42.562,20822.0
2015-07-31 11:15:00,56.48,56.48,56.4,56.44,19337.0,42.5469,42.5469,42.4866,42.5168,19337.0
2015-07-31 11:20:00,56.43,56.5,56.39,56.39,15931.0,42.5092,42.562,42.4791,42.4791,15931.0
2015-07-31 11:25:00,56.39,56.49,56.38,56.46,42171.0,42.4791,42.5544,42.4716,42.5318,42171.0
2015-07-31 11:30:00,56.44,56.49,56.31,56.49,44010.0,42.5168,42.5544,42.4188,42.5544,44010.0
2015-07-31 11:35:00,56.5,56.5,56.4,56.44,19864.0,42.562,42.562,42.4866,42.5168,19864.0
2015-07-31 11:40:00,56.44,56.48,56.42,56.44,12082.0,42.5168,42.5469,42.5017,42.5168,12082.0
2015-07-31 11:45:00,56.44,56.54,56.4,56.54,28502.0,42.5168,42.5921,42.4866,42.5921,28502.0
2015-07-31 11:50:00,56.53,56.53,56.47,56.48,14853.0,42.5846,42.5846,42.5394,42.5469,14853.0
2015-07-31 11:55:00,56.47,56.48,56.37,56.39,17323.0,42.5394,42.5469,42.464,42.4791,17323.0
2015-07-31 12:00:00,56.39,56.44,56.39,56.44,7175.0,42.4791,42.5168,42.4791,42.5168,7175.0
2015-07-31 12:05:00,56.43,56.45,56.41,56.41,13144.0,42.5092,42.5243,42.4942,42.4942,13144.0
2015-07-31 12:10:00,56.41,56.43,56.35,56.41,11945.0,42.4942,42.5092,42.449,42.4942,11945.0
2015-07-31 12:15:00,56.41,56.46,56.38,56.41,16138.0,42.4942,42.5318,42.4716,42.4942,16138.0
2015-07-31 12:20:00,56.42,56.49,56.42,56.49,24552.0,42.5017,42.5544,42.5017,42.5544,24552.0
2015-07-31 12:25:00,56.49,56.56,56.48,56.49,10254.0,42.5544,42.6072,42.5469,42.5544,10254.0
2015-07-31 12:30:00,56.49,56.59,56.49,56.55,13936.0,42.5544,42.6298,42.5544,42.5996,13936.0
2015-07-31 12:35:00,56.55,56.55,56.44,56.48,11309.0,42.5996,42.5996,42.5168,42.5469,11309.0
2015-07-31 12:40:00,56.48,56.54,56.46,56.5,14170.0,42.5469,42.5921,42.5318,42.562,14170.0
2015-07-31 12:45:00,56.48,56.56,56.47,56.49,11535.0,42.5469,42.6072,42.5394,42.5544,11535.0
2015-07-31 12:50:00,56.5,56.62,56.5,56.62,82564.0,42.562,42.6524,42.562,42.6524,82564.0
2015-07-31 12:55:00,56.61,56.62,56.48,56.53,21742.0,42.6448,42.6524,42.5469,42.5846,21742.0
2015-07-31 13:00:00,56.53,56.59,56.51,56.54,21747.0,42.5846,42.6298,42.5695,42.5921,21747.0
2015-07-31 13:05:00,56.54,56.54,56.37,56.4,15754.0,42.5921,42.5921,42.464,42.4866,15754.0
2015-07-31 13:10:00,56.39,56.4,56.35,56.39,21821.0,42.4791,42.4866,42.449,42.4791,21821.0
2015-07-31 13:15:00,56.38,56.39,56.33,56.36,22074.0,42.4716,42.4791,42.4339,42.4565,22074.0
2015-07-31 13:20:00,56.35,56.41,56.34,56.39,30026.0,42.449,42.4942,42.4414,42.4791,30026.0
2015-07-31 13:25:00,56.38,56.39,56.32,56.36,31458.0,42.4716,42.4791,42.4264,42.4565,31458.0
2015-07-31 13:30:00,56.37,56.37,56.26,56.3,24905.0,42.464,42.464,42.3812,42.4113,24905.0
2015-07-31 13:35:00,56.3,56.3,56.2,56.2,11149.0,42.4113,42.4113,42.336,42.336,11149.0
2015-07-31 13:40:00,56.19,56.27,56.18,56.25,17233.0,42.3284,42.3887,42.3209,42.3736,17233.0
2015-07-31 13:45:00,56.25,56.25,56.2,56.21,14430.0,42.3736,42.3736,42.336,42.3435,14430.0
2015-07-31 13:50:00,56.2,56.25,56.19,56.23,12773.0,42.336,42.3736,42.3284,42.3586,12773.0
2015-07-31 13:55:00,56.25,56.25,56.19,56.2,10568.0,42.3736,42.3736,42.3284,42.336,10568.0
2015-07-31 14:00:00,56.21,56.24,56.18,56.2,21612.0,42.3435,42.3661,42.3209,42.336,21612.0
2015-07-31 14:05:00,56.21,56.33,56.21,56.3,27438.0,42.3435,42.4339,42.3435,42.4113,27438.0
2015-07-31 14:10:00,56.3,56.41,56.3,56.41,21101.0,42.4113,42.4942,42.4113,42.4942,21101.0
2015-07-31 14:15:00,56.42,56.44,56.36,56.42,36323.0,42.5017,42.5168,42.4565,42.5017,36323.0
2015-07-31 14:20:00,56.42,56.43,56.35,56.42,41600.0,42.5017,42.5092,42.449,42.5017,41600.0
2015-07-31 14:25:00,56.41,56.48,56.34,56.44,33166.0,42.4942,42.5469,42.4414,42.5168,33166.0
2015-07-31 14:30:00,56.43,56.45,56.4,56.4,26901.0,42.5092,42.5243,42.4866,42.4866,26901.0
2015-07-31 14:35:00,56.4,56.41,56.35,56.41,22859.0,42.4866,42.4942,42.449,42.4942,22859.0
2015-07-31 14:40:00,56.4,56.43,56.32,56.39,29593.0,42.4866,42.5092,42.4264,42.4791,29593.0
2015-07-31 14:45:00,56.39,56.41,56.26,56.37,45341.0,42.4791,42.4942,42.3812,42.464,45341.0
2015-07-31 14:50:00,56.37,56.42,56.35,56.37,20735.0,42.464,42.5017,42.449,42.464,20735.0
2015-07-31 14:55:00,56.37,56.4,56.32,56.35,20647.0,42.464,42.4866,42.4264,42.449,20647.0
2015-07-31 15:00:00,56.36,56.47,56.35,56.45,41341.0,42.4565,42.5394,42.449,42.5243,41341.0
2015-07-31 15:05:00,56.45,56.53,56.42,56.43,71114.0,42.5243,42.5846,42.5017,42.5092,71114.0
2015-07-31 15:10:00,56.42,56.47,56.41,56.47,30893.0,42.5017,42.5394,42.4942,42.5394,30893.0
2015-07-31 15:15:00,56.47,56.5,56.43,56.5,55612.0,42.5394,42.562,42.5092,42.562,55612.0
2015-07-31 15:20:00,56.48,56.51,56.4,56.4,60864.0,42.5469,42.5695,42.4866,42.4866,60864.0
2015-07-31 15:25:00,56.39,56.4,56.21,56.21,53954.0,42.4791,42.4866,42.3435,42.3435,53954.0
2015-07-31 15:30:00,56.22,56.3,56.21,56.25,50861.0,42.351,42.4113,42.3435,42.3736,50861.0
2015-07-31 15:35:00,56.25,56.31,56.22,56.24,48915.0,42.3736,42.4188,42.351,42.3661,48915.0
2015-07-31 15:40:00,56.23,56.25,56.14,56.16,86594.0,42.3586,42.3736,42.2908,42.3058,86594.0
2015-07-31 15:45:00,56.16,56.17,56.0,56.01,135017.0,42.3058,42.3134,42.1853,42.1929,135017.0
2015-07-31 15:50:00,56.0,56.03,55.92,55.95,153969.0,42.1853,42.2079,42.1251,42.1477,153969.0
2015-07-31 15:55:00,55.94,56.05,55.88,56.02,296596.0,42.1401,42.223,42.0949,42.2004,296596.0
2015-08-03 09:30:00,55.84,55.84,55.47,55.8,143042.0,42.0648,42.0648,41.7861,42.0347,143042.0
2015-08-03 09:35:00,55.8,56.02,55.77,55.95,50179.0,42.0347,42.2004,42.0121,42.1477,50179.0
2015-08-03 09:40:00,55.92,55.97,55.54,55.56,63323.0,42.1251,42.1627,41.8388,41.8539,63323.0
2015-08-03 09:45:00,55.56,55.57,55.31,55.34,41465.0,41.8539,41.8614,41.6655,41.6881,41465.0
2015-08-03 09:50:00,55.37,55.61,55.32,55.5,32410.0,41.7107,41.8915,41.6731,41.8087,32410.0
2015-08-03 09:55:00,55.49,55.64,55.45,55.45,22962.0,41.8011,41.9141,41.771,41.771,22962.0
2015-08-03 10:00:00,55.44,55.57,55.38,55.48,43955.0,41.7635,41.8614,41.7183,41.7936,43955.0
2015-08-03 10:05:00,55.49,55.51,55.39,55.4,57738.0,41.8011,41.8162,41.7258,41.7333,57738.0
2015-08-03 10:10:00,55.39,55.5,55.37,55.48,17690.0,41.7258,41.8087,41.7107,41.7936,17690.0
2015-08-03 10:15:00,55.46,55.46,55.33,55.33,22164.0,41.7785,41.7785,41.6806,41.6806,22164.0
2015-08-03 10:20:00,55.32,55.36,55.22,55.24,32325.0,41.6731,41.7032,41.5977,41.6128,32325.0
2015-08-03 10:25:00,55.24,55.26,55.16,55.24,20665.0,41.6128,41.6279,41.5525,41.6128,20665.0
2015-08-03 10:30:00,55.24,55.24,55.17,55.24,24441.0,41.6128,41.6128,41.5601,41.6128,24441.0
2015-08-03 10:35:00,55.23,55.33,55.15,55.33,27864.0,41.6053,41.6806,41.545,41.6806,27864.0
2015-08-03 10:40:00,55.32,55.35,55.27,55.34,14033.0,41.6731,41.6957,41.6354,41.6881,14033.0
2015-08-03 10:45:00,55.34,55.51,55.28,55.5,27173.0,41.6881,41.8162,41.6429,41.8087,27173.0
2015-08-03 10:50:00,55.51,55.55,55.47,55.49,36554.0,41.8162,41.8463,41.7861,41.8011,36554.0
2015-08-03 10:55:00,55.5,55.5,55.41,55.44,17215.0,41.8087,41.8087,41.7409,41.7635,17215.0
2015-08-03 11:00:00,55.44,55.44,55.33,55.35,18359.0,41.7635,41.7635,41.6806,41.6957,18359.0
2015-08-03 11:05:00,55.33,55.37,55.32,55.37,14578.0,41.6806,41.7107,41.6731,41.7107,14578.0
2015-08-03 11:10:00,55.35,55.41,55.34,55.38,21512.0,41.6957,41.7409,41.6881,41.7183,21512.0
2015-08-03 11:15:00,55.38,55.45,55.36,55.4,26273.0,41.7183,41.771,41.7032,41.7333,26273.0
2015-08-03 11:20:00,55.4,55.43,55.35,55.37,35780.0,41.7333,41.7559,41.6957,41.7107,35780.0
2015-08-03 11:25:00,55.37,55.39,55.34,55.35,13202.0,41.7107,41.7258,41.6881,41.6957,13202.0
2015-08-03 11:30:00,55.35,55.43,55.35,55.43,13706.0,41.6957,41.7559,41.6957,41.7559,13706.0
2015-08-03 11:35:00,55.42,55.55,55.42,55.54,26498.0,41.7484,41.8463,41.7484,41.8388,26498.0
2015-08-03 11:40:00,55.54,55.6,55.54,55.59,21417.0,41.8388,41.884,41.8388,41.8765,21417.0
2015-08-03 11:45:00,55.59,55.59,55.47,55.49,18017.0,41.8765,41.8765,41.7861,41.8011,18017.0
2015-08-03 11:50:00,55.51,55.57,55.48,55.55,31350.0,41.8162,41.8614,41.7936,41.8463,31350.0
2015-08-03 11:55:00,55.56,55.61,55.54,55.54,8282.0,41.8539,41.8915,41.8388,41.8388,8282.0
2015-08-03 12:00:00,55.57,55.62,55.51,55.51,18700.0,41.8614,41.8991,41.8162,41.8162,18700.0
2015-08-03 12:05:00,55.5,55.51,55.49,55.5,5509.0,41.8087,41.8162,41.8011,41.8087,5509.0
2015-08-03 12:10:00,55.5,55.54,55.49,55.53,9203.0,41.8087,41.8388,41.8011,41.8313,9203.0
2015-08-03 12:15:00,55.53,55.54,55.37,55.39,9447.0,41.8313,41.8388,41.7107,41.7258,9447.0
2015-08-03 12:20:00,55.36,55.45,55.36,55.45,10482.0,41.7032,41.771,41.7032,41.771,10482.0
2015-08-03 12:25:00,55.45,55.46,55.39,55.43,10403.0,41.771,41.7785,41.7258,41.7559,10403.0
2015-08-03 12:30:00,55.45,55.46,55.33,55.33,10406.0,41.771,41.7785,41.6806,41.6806,10406.0
2015-08-03 12:35:00,55.34,55.34,55.26,55.33,14335.0,41.6881,41.6881,41.6279,41.6806,14335.0
2015-08-03 12:40:00,55.33,55.36,55.29,55.35,8080.0,41.6806,41.7032,41.6505,41.6957,8080.0
2015-08-03 12:45:00,55.34,55.34,55.27,55.3,46737.0,41.6881,41.6881,41.6354,41.658,46737.0
2015-08-03 12:50:00,55.28,55.36,55.26,55.28,23412.0,41.6429,41.7032,41.6279,41.6429,23412.0
2015-08-03 12:55:00,55.26,55.3,55.26,55.26,11076.0,41.6279,41.658,41.6279,41.6279,11076.0
2015-08-03 13:00:00,55.27,55.28,55.24,55.28,59575.0,41.6354,41.6429,41.6128,41.6429,59575.0
2015-08-03 13:05:00,55.28,55.3,55.26,55.28,27507.0,41.6429,41.658,41.6279,41.6429,27507.0
2015-08-03 13:10:00,55.28,55.31,55.26,55.28,25882.0,41.6429,41.6655,41.6279,41.6429,25882.0
2015-08-03 13:15:00,55.28,55.3,55.22,55.22,19548.0,41.6429,41.658,41.5977,41.5977,19548.0
2015-08-03 13:20:00,55.22,55.31,55.21,55.3,27288.0,41.5977,41.6655,41.5902,41.658,27288.0
2015-08-03 13:25:00,55.3,55.35,55.3,55.32,35866.0,41.658,41.6957,41.658,41.6731,35866.0
2015-08-03 13:30:00,55.33,55.38,55.32,55.38,63822.0,41.6806,41.7183,41.6731,41.7183,63822.0
2015-08-03 13:35:00,55.37,55.39,55.35,55.38,17511.0,41.7107,41.7258,41.6957,41.7183,17511.0
2015-08-03 13:40:00,55.39,55.42,55.35,55.36,26266.0,41.7258,41.7484,41.6957,41.7032,26266.0
2015-08-03 13:45:00,55.36,55.42,55.33,55.42,49951.0,41.7032,41.7484,41.6806,41.7484,49951.0
2015-08-03 13:50:00,55.42,55.45,55.4,55.42,15848.0,41.7484,41.771,41.7333,41.7484,15848.0
2015-08-03 13:55:00,55.41,55.42,55.35,55.38,31753.0,41.7409,41.7484,41.6957,41.7183,31753.0
2015-08-03 14:00:00,55.37,55.37,55.29,55.3,35235.0,41.7107,41.7107,41.6505,41.658,35235.0
2015-08-03 14:05:00,55.31,55.32,55.23,55.27,16053.0,41.6655,41.6731,41.6053,41.6354,16053.0
2015-08-03 14:10:00,55.26,55.27,55.16,55.18,20345.0,41.6279,41.6354,41.5525,41.5676,20345.0
2015-08-03 14:15:00,55.17,55.21,55.15,55.15,17976.0,41.5601,41.5902,41.545,41.545,17976.0
2015-08-03 14:20:00,55.15,55.16,55.09,55.13,44771.0,41.545,41.5525,41.4998,41.5299,44771.0
2015-08-03 14:25:00,55.13,55.17,55.08,55.16,19194.0,41.5299,41.5601,41.4923,41.5525,19194.0
2015-08-03 14:30:00,55.16,55.2,55.14,55.18,14820.0,41.5525,41.5827,41.5375,41.5676,14820.0
2015-08-03 14:35:00,55.19,55.23,55.17,55.23,22904.0,41.5751,41.6053,41.5601,41.6053,22904.0
2015-08-03 14:40:00,55.23,55.3,55.23,55.24,13422.0,41.6053,41.658,41.6053,41.6128,13422.0
2015-08-03 14:45:00,55.23,55.23,55.12,55.15,31117.0,41.6053,41.6053,41.5224,41.545,31117.0
2015-08-03 14:50:00,55.16,55.18,55.1,55.12,20530.0,41.5525,41.5676,41.5073,41.5224,20530.0
2015-08-03 14:55:00,55.12,55.18,55.11,55.18,32334.0,41.5224,41.5676,41.5149,41.5676,32334.0
2015-08-03 15:00:00,55.18,55.26,55.16,55.26,16962.0,41.5676,41.6279,41.5525,41.6279,16962.0
2015-08-03 15:05:00,55.27,55.29,55.22,55.22,23428.0,41.6354,41.6505,41.5977,41.5977,23428.0
2015-08-03 15:10:00,55.23,55.34,55.22,55.34,28291.0,41.6053,41.6881,41.5977,41.6881,28291.0
2015-08-03 15:15:00,55.34,55.35,55.29,55.33,21814.0,41.6881,41.6957,41.6505,41.6806,21814.0
2015-08-03 15:20:00,55.35,55.37,55.3,55.32,26191.0,41.6957,41.7107,41.658,41.6731,26191.0
2015-08-03 15:25:00,55.33,55.33,55.26,55.32,66402.0,41.6806,41.6806,41.6279,41.6731,66402.0
2015-08-03 15:30:00,55.35,55.38,55.27,55.3,37841.0,41.6957,41.7183,41.6354,41.658,37841.0
2015-08-03 15:35:00,55.3,55.33,55.27,55.3,73044.0,41.658,41.6806,41.6354,41.658,73044.0
2015-08-03 15:40:00,55.3,55.31,55.26,55.26,146748.0,41.658,41.6655,41.6279,41.6279,146748.0
2015-08-03 15:45:00,55.27,55.32,55.24,55.28,79311.0,41.6354,41.6731,41.6128,41.6429,79311.0
2015-08-03 15:50:00,55.29,55.35,55.24,55.29,191308.0,41.6505,41.6957,41.6128,41.6505,191308.0
2015-08-03 15:55:00,55.3,55.3,55.24,55.25,334173.0,41.658,41.658,41.6128,41.6203,334173.0
2015-08-04 09:30:00,55.53,55.8,55.53,55.69,39893.0,41.8313,42.0347,41.8313,41.9518,39893.0
2015-08-04 09:35:00,55.68,55.7,55.5,55.54,46019.0,41.9443,41.9593,41.8087,41.8388,46019.0
2015-08-04 09:40:00,55.56,55.61,55.41,55.47,23322.0,41.8539,41.8915,41.7409,41.7861,23322.0
2015-08-04 09:45:00,55.49,55.62,55.44,55.52,74495.0,41.8011,41.8991,41.7635,41.8237,74495.0
2015-08-04 09:50:00,55.51,55.63,55.5,55.55,47506.0,41.8162,41.9066,41.8087,41.8463,47506.0
2015-08-04 09:55:00,55.55,55.58,55.43,55.5,43846.0,41.8463,41.8689,41.7559,41.8087,43846.0
2015-08-04 10:00:00,55.49,55.78,55.47,55.7,64872.0,41.8011,42.0196,41.7861,41.9593,64872.0
2015-08-04 10:05:00,55.73,56.08,55.71,55.98,157399.0,41.9819,42.2456,41.9669,42.1703,157399.0
2015-08-04 10:10:00,56.01,56.07,55.86,56.02,102896.0,42.1929,42.2381,42.0799,42.2004,102896.0
2015-08-04 10:15:00,56.03,56.05,55.93,55.93,17261.0,42.2079,42.223,42.1326,42.1326,17261.0
2015-08-04 10:20:00,55.92,55.99,55.87,55.92,27216.0,42.1251,42.1778,42.0874,42.1251,27216.0
2015-08-04 10:25:00,55.92,56.1,55.92,56.07,29592.0,42.1251,42.2606,42.1251,42.2381,29592.0
2015-08-04 10:30:00,56.08,56.09,56.02,56.07,61233.0,42.2456,42.2531,42.2004,42.2381,61233.0
2015-08-04 10:35:00,56.06,56.1,56.0,56.0,25797.0,42.2305,42.2606,42.1853,42.1853,25797.0
2015-08-04 10:40:00,56.01,56.06,55.86,55.9,49455.0,42.1929,42.2305,42.0799,42.11,49455.0
2015-08-04 10:45:00,55.9,55.95,55.77,55.88,30353.0,42.11,42.1477,42.0121,42.0949,30353.0
2015-08-04 10:50:00,55.84,55.84,55.77,55.83,8643.0,42.0648,42.0648,42.0121,42.0573,8643.0
2015-08-04 10:55:00,55.84,55.87,55.78,55.84,25167.0,42.0648,42.0874,42.0196,42.0648,25167.0
2015-08-04 11:00:00,55.84,55.91,55.79,55.79,16752.0,42.0648,42.1175,42.0271,42.0271,16752.0
2015-08-04 11:05:00,55.8,55.92,55.8,55.82,23366.0,42.0347,42.1251,42.0347,42.0497,23366.0
2015-08-04 11:10:00,55.81,55.98,55.74,55.84,129027.0,42.0422,42.1703,41.9895,42.0648,129027.0
2015-08-04 11:15:00,55.84,55.95,55.76,55.88,47817.0,42.0648,42.1477,42.0045,42.0949,47817.0
2015-08-04 11:20:00,55.87,56.09,55.84,56.02,78956.0,42.0874,42.2531,42.0648,42.2004,78956.0
2015-08-04 11:25:00,56.02,56.04,55.85,55.9,125127.0,42.2004,42.2155,42.0723,42.11,125127.0
2015-08-04 11:30:00,55.9,55.94,55.8,55.89,23088.0,42.11,42.1401,42.0347,42.1025,23088.0
2015-08-04 11:35:00,55.89,55.91,55.8,55.84,66796.0,42.1025,42.1175,42.0347,42.0648,66796.0
2015-08-04 11:40:00,55.84,55.96,55.82,55.96,30333.0,42.0648,42.1552,42.0497,42.1552,30333.0
2015-08-04 11:45:00,55.94,56.02,55.92,55.95,25749.0,42.1401,42.2004,42.1251,42.1477,25749.0
2015-08-04 11:50:00,55.95,56.07,55.95,56.05,9662.0,42.1477,42.2381,42.1477,42.223,9662.0
2015-08-04 11:55:00,56.02,56.06,55.85,55.87,25138.0,42.2004,42.2305,42.0723,42.0874,25138.0
2015-08-04 12:00:00,55.87,55.92,55.86,55.91,27082.0,42.0874,42.1251,42.0799,42.1175,27082.0
2015-08-04 12:05:00,55.92,55.95,55.87,55.87,20358.0,42.1251,42.1477,42.0874,42.0874,20358.0
2015-08-04 12:10:00,55.87,55.92,55.83,55.89,19158.0,42.0874,42.1251,42.0573,42.1025,19158.0
2015-08-04 12:15:00,55.9,55.9,55.86,55.88,24555.0,42.11,42.11,42.0799,42.0949,24555.0
2015-08-04 12:20:00,55.87,55.87,55.77,55.77,18351.0,42.0874,42.0874,42.0121,42.0121,18351.0
2015-08-04 12:25:00,55.77,55.78,55.68,55.69,25168.0,42.0121,42.0196,41.9443,41.9518,25168.0
2015-08-04 12:30:00,55.69,55.71,55.62,55.64,32499.0,41.9518,41.9669,41.8991,41.9141,32499.0
2015-08-04 12:35:00,55.64,55.67,55.61,55.62,30718.0,41.9141,41.9367,41.8915,41.8991,30718.0
2015-08-04 12:40:00,55.62,55.66,55.5,55.55,35377.0,41.8991,41.9292,41.8087,41.8463,35377.0
2015-08-04 12:45:00,55.56,55.58,55.48,55.5,32825.0,41.8539,41.8689,41.7936,41.8087,32825.0
2015-08-04 12:50:00,55.51,55.51,55.34,55.35,26976.0,41.8162,41.8162,41.6881,41.6957,26976.0
2015-08-04 12:55:00,55.35,55.38,55.3,55.32,43526.0,41.6957,41.7183,41.658,41.6731,43526.0
2015-08-04 13:00:00,55.32,55.38,55.25,55.31,38041.0,41.6731,41.7183,41.6203,41.6655,38041.0
2015-08-04 13:05:00,55.31,55.34,55.3,55.33,22923.0,41.6655,41.6881,41.658,41.6806,22923.0
2015-08-04 13:10:00,55.32,55.36,55.3,55.3,26310.0,41.6731,41.7032,41.658,41.658,26310.0
2015-08-04 13:15:00,55.3,55.34,55.21,55.21,39366.0,41.658,41.6881,41.5902,41.5902,39366.0
2015-08-04 13:20:00,55.22,55.24,55.11,55.15,33291.0,41.5977,41.6128,41.5149,41.545,33291.0
2015-08-04 13:25:00,55.15,55.24,55.15,55.24,44551.0,41.545,41.6128,41.545,41.6128,44551.0
2015-08-04 13:30:00,55.24,55.29,55.16,55.16,43935.0,41.6128,41.6505,41.5525,41.5525,43935.0
2015-08-04 13:35:00,55.17,55.25,55.16,55.2,32695.0,41.5601,41.6203,41.5525,41.5827,32695.0
2015-08-04 13:40:00,55.2,55.24,55.2,55.22,38234.0,41.5827,41.6128,41.5827,41.5977,38234.0
2015-08-04 13:45:00,55.21,55.22,55.06,55.06,49127.0,41.5902,41.5977,41.4772,41.4772,49127.0
2015-08-04 13:50:00,55.06,55.1,55.02,55.07,25886.0,41.4772,41.5073,41.4471,41.4847,25886.0
2015-08-04 13:55:00,55.07,55.09,54.91,54.91,75089.0,41.4847,41.4998,41.3642,41.3642,75089.0
2015-08-04 14:00:00,54.91,54.94,54.81,54.81,76816.0,41.3642,41.3868,41.2889,41.2889,76816.0
2015-08-04 14:05:00,54.83,54.84,54.7,54.71,53988.0,41.3039,41.3115,41.206,41.2135,53988.0
2015-08-04 14:10:00,54.7,54.85,54.65,54.81,58453.0,41.206,41.319,41.1684,41.2889,58453.0
2015-08-04 14:15:00,54.82,54.87,54.75,54.86,47205.0,41.2964,41.3341,41.2437,41.3265,47205.0
2015-08-04 14:20:00,54.87,54.9,54.82,54.86,21587.0,41.3341,41.3567,41.2964,41.3265,21587.0
2015-08-04 14:25:00,54.87,54.94,54.85,54.88,44330.0,41.3341,41.3868,41.319,41.3416,44330.0
2015-08-04 14:30:00,54.89,54.97,54.82,54.92,35793.0,41.3491,41.4094,41.2964,41.3717,35793.0
2015-08-04 14:35:00,54.9,55.03,54.9,55.0,61169.0,41.3567,41.4546,41.3567,41.432,61169.0
2015-08-04 14:40:00,55.0,55.07,54.95,55.06,46141.0,41.432,41.4847,41.3943,41.4772,46141.0
2015-08-04 14:45:00,55.07,55.16,55.04,55.15,39727.0,41.4847,41.5525,41.4621,41.545,39727.0
2015-08-04 14:50:00,55.17,55.22,55.12,55.12,39154.0,41.5601,41.5977,41.5224,41.5224,39154.0
2015-08-04 14:55:00,55.13,55.14,55.05,55.05,45330.0,41.5299,41.5375,41.4697,41.4697,45330.0
2015-08-04 15:00:00,55.05,55.08,54.99,54.99,62798.0,41.4697,41.4923,41.4245,41.4245,62798.0
2015-08-04 15:05:00,55.0,55.01,54.94,55.0,59563.0,41.432,41.4395,41.3868,41.432,59563.0
2015-08-04 15:10:00,55.0,55.06,54.98,55.01,34029.0,41.432,41.4772,41.4169,41.4395,34029.0
2015-08-04 15:15:00,55.01,55.02,54.94,54.96,52638.0,41.4395,41.4471,41.3868,41.4019,52638.0
2015-08-04 15:20:00,54.97,55.09,54.96,55.07,53242.0,41.4094,41.4998,41.4019,41.4847,53242.0
2015-08-04 15:25:00,55.09,55.12,55.06,55.12,44499.0,41.4998,41.5224,41.4772,41.5224,44499.0
2015-08-04 15:30:00,55.13,55.2,55.11,55.2,53975.0,41.5299,41.5827,41.5149,41.5827,53975.0
2015-08-04 15:35:00,55.19,55.2,55.09,55.1,64058.0,41.5751,41.5827,41.4998,41.5073,64058.0
2015-08-04 15:40:00,55.1,55.17,55.1,55.13,71247.0,41.5073,41.5601,41.5073,41.5299,71247.0
2015-08-04 15:45:00,55.14,55.15,55.11,55.14,83426.0,41.5375,41.545,41.5149,41.5375,83426.0
2015-08-04 15:50:00,55.13,55.14,55.08,55.08,111847.0,41.5299,41.5375,41.4923,41.4923,111847.0
2015-08-04 15:55:00,55.08,55.09,54.97,55.0,446360.0,41.4923,41.4998,41.4094,41.432,446360.0
2015-08-05 09:30:00,55.78,56.21,55.73,56.0,190028.0,42.0196,42.3435,41.9819,42.1853,190028.0
2015-08-05 09:35:00,55.93,56.05,55.6,55.7,38176.0,42.1326,42.223,41.884,41.9593,38176.0
2015-08-05 09:40:00,55.69,55.98,55.69,55.88,35785.0,41.9518,42.1703,41.9518,42.0949,35785.0
2015-08-05 09:45:00,55.86,56.09,55.75,55.91,96120.0,42.0799,42.2531,41.997,42.1175,96120.0
2015-08-05 09:50:00,55.93,56.03,55.86,56.02,41862.0,42.1326,42.2079,42.0799,42.2004,41862.0
2015-08-05 09:55:00,56.03,56.08,55.91,55.91,56231.0,42.2079,42.2456,42.1175,42.1175,56231.0
2015-08-05 10:00:00,55.93,56.0,55.82,55.91,47582.0,42.1326,42.1853,42.0497,42.1175,47582.0
2015-08-05 10:05:00,55.9,56.08,55.87,56.0,49783.0,42.11,42.2456,42.0874,42.1853,49783.0
2015-08-05 10:10:00,56.01,56.23,55.93,56.22,133483.0,42.1929,42.3586,42.1326,42.351,133483.0
2015-08-05 10:15:00,56.22,56.35,56.16,56.29,54520.0,42.351,42.449,42.3058,42.4038,54520.0
2015-08-05 10:20:00,56.31,56.56,56.31,56.46,40617.0,42.4188,42.6072,42.4188,42.5318,40617.0
2015-08-05 10:25:00,56.43,56.59,56.42,56.58,32969.0,42.5092,42.6298,42.5017,42.6222,32969.0
2015-08-05 10:30:00,56.59,56.69,56.48,56.53,74209.0,42.6298,42.7051,42.5469,42.5846,74209.0
2015-08-05 10:35:00,56.54,56.66,56.49,56.49,38242.0,42.5921,42.6825,42.5544,42.5544,38242.0
2015-08-05 10:40:00,56.51,56.54,56.44,56.51,38631.0,42.5695,42.5921,42.5168,42.5695,38631.0
2015-08-05 10:45:00,56.5,56.5,56.26,56.29,89770.0,42.562,42.562,42.3812,42.4038,89770.0
2015-08-05 10:50:00,56.32,56.37,56.28,56.36,35021.0,42.4264,42.464,42.3962,42.4565,35021.0
2015-08-05 10:55:00,56.34,56.36,56.27,56.32,16622.0,42.4414,42.4565,42.3887,42.4264,16622.0
2015-08-05 11:00:00,56.32,56.33,56.2,56.2,24377.0,42.4264,42.4339,42.336,42.336,24377.0
2015-08-05 11:05:00,56.21,56.25,56.17,56.17,20892.0,42.3435,42.3736,42.3134,42.3134,20892.0
2015-08-05 11:10:00,56.18,56.18,56.1,56.15,23528.0,42.3209,42.3209,42.2606,42.2983,23528.0
2015-08-05 11:15:00,56.15,56.27,56.14,56.26,29509.0,42.2983,42.3887,42.2908,42.3812,29509.0
2015-08-05 11:20:00,56.25,56.36,56.23,56.36,26940.0,42.3736,42.4565,42.3586,42.4565,26940.0
2015-08-05 11:25:00,56.36,56.46,56.36,56.46,37375.0,42.4565,42.5318,42.4565,42.5318,37375.0
2015-08-05 11:30:00,56.46,56.47,56.34,56.41,64135.0,42.5318,42.5394,42.4414,42.4942,64135.0
2015-08-05 11:35:00,56.41,56.41,56.35,56.35,18889.0,42.4942,42.4942,42.449,42.449,18889.0
2015-08-05 11:40:00,56.35,56.4,56.31,56.4,41107.0,42.449,42.4866,42.4188,42.4866,41107.0
2015-08-05 11:45:00,56.4,56.47,56.39,56.43,28897.0,42.4866,42.5394,42.4791,42.5092,28897.0
2015-08-05 11:50:00,56.42,56.46,56.34,56.34,29687.0,42.5017,42.5318,42.4414,42.4414,29687.0
2015-08-05 11:55:00,56.34,56.38,56.23,56.26,41558.0,42.4414,42.4716,42.3586,42.3812,41558.0
2015-08-05 12:00:00,56.27,56.4,56.25,56.4,46183.0,42.3887,42.4866,42.3736,42.4866,46183.0
2015-08-05 12:05:00,56.4,56.44,56.4,56.42,16884.0,42.4866,42.5168,42.4866,42.5017,16884.0
2015-08-05 12:10:00,56.42,56.48,56.28,56.3,38168.0,42.5017,42.5469,42.3962,42.4113,38168.0
2015-08-05 12:15:00,56.29,56.29,56.01,56.18,116312.0,42.4038,42.4038,42.1929,42.3209,116312.0
2015-08-05 12:20:00,56.16,56.21,56.15,56.18,20467.0,42.3058,42.3435,42.2983,42.3209,20467.0
2015-08-05 12:25:00,56.16,56.18,56.05,56.07,27183.0,42.3058,42.3209,42.223,42.2381,27183.0
2015-08-05 12:30:00,56.05,56.05,55.87,55.9,29524.0,42.223,42.223,42.0874,42.11,29524.0
2015-08-05 12:35:00,55.89,55.9,55.71,55.73,34278.0,42.1025,42.11,41.9669,41.9819,34278.0
2015-08-05 12:40:00,55.76,55.8,55.72,55.78,43942.0,42.0045,42.0347,41.9744,42.0196,43942.0
2015-08-05 12:45:00,55.77,55.83,55.75,55.75,22394.0,42.0121,42.0573,41.997,41.997,22394.0
2015-08-05 12:50:00,55.76,55.8,55.67,55.71,18747.0,42.0045,42.0347,41.9367,41.9669,18747.0
2015-08-05 12:55:00,55.72,55.88,55.72,55.88,34024.0,41.9744,42.0949,41.9744,42.0949,34024.0
2015-08-05 13:00:00,55.88,55.97,55.87,55.95,26865.0,42.0949,42.1627,42.0874,42.1477,26865.0
2015-08-05 13:05:00,55.95,56.04,55.95,56.02,22456.0,42.1477,42.2155,42.1477,42.2004,22456.0
2015-08-05 13:10:00,56.0,56.05,55.96,55.99,32108.0,42.1853,42.223,42.1552,42.1778,32108.0
2015-08-05 13:15:00,55.97,55.98,55.84,55.89,24240.0,42.1627,42.1703,42.0648,42.1025,24240.0
2015-08-05 13:20:00,55.89,55.9,55.84,55.85,15287.0,42.1025,42.11,42.0648,42.0723,15287.0
2015-08-05 13:25:00,55.85,55.88,55.79,55.81,24908.0,42.0723,42.0949,42.0271,42.0422,24908.0
2015-08-05 13:30:00,55.8,55.84,55.76,55.81,25519.0,42.0347,42.0648,42.0045,42.0422,25519.0
2015-08-05 13:35:00,55.83,55.9,55.83,55.88,16613.0,42.0573,42.11,42.0573,42.0949,16613.0
2015-08-05 13:40:00,55.88,55.99,55.88,55.99,18156.0,42.0949,42.1778,42.0949,42.1778,18156.0
2015-08-05 13:45:00,55.98,56.0,55.94,55.98,21346.0,42.1703,42.1853,42.1401,42.1703,21346.0
2015-08-05 13:50:00,55.98,55.98,55.84,55.84,19516.0,42.1703,42.1703,42.0648,42.0648,19516.0
2015-08-05 13:55:00,55.84,55.86,55.81,55.82,16294.0,42.0648,42.0799,42.0422,42.0497,16294.0
2015-08-05 14:00:00,55.82,55.89,55.76,55.89,28917.0,42.0497,42.1025,42.0045,42.1025,28917.0
2015-08-05 14:05:00,55.87,55.9,55.83,55.88,23007.0,42.0874,42.11,42.0573,42.0949,23007.0
2015-08-05 14:10:00,55.88,55.88,55.78,55.81,16120.0,42.0949,42.0949,42.0196,42.0422,16120.0
2015-08-05 14:15:00,55.82,55.84,55.72,55.83,44560.0,42.0497,42.0648,41.9744,42.0573,44560.0
2015-08-05 14:20:00,55.83,55.88,55.78,55.88,18379.0,42.0573,42.0949,42.0196,42.0949,18379.0
2015-08-05 14:25:00,55.89,55.94,55.86,55.94,19986.0,42.1025,42.1401,42.0799,42.1401,19986.0
2015-08-05 14:30:00,55.94,55.99,55.93,55.98,25120.0,42.1401,42.1778,42.1326,42.1703,25120.0
2015-08-05 14:35:00,55.98,56.0,55.95,55.97,22179.0,42.1703,42.1853,42.1477,42.1627,22179.0
2015-08-05 14:40:00,55.96,55.97,55.85,55.93,28870.0,42.1552,42.1627,42.0723,42.1326,28870.0
2015-08-05 14:45:00,55.93,55.93,55.88,55.93,22735.0,42.1326,42.1326,42.0949,42.1326,22735.0
2015-08-05 14:50:00,55.93,55.96,55.86,55.89,44372.0,42.1326,42.1552,42.0799,42.1025,44372.0
2015-08-05 14:55:00,55.88,55.88,55.81,55.85,49614.0,42.0949,42.0949,42.0422,42.0723,49614.0
2015-08-05 15:00:00,55.85,55.86,55.82,55.84,33520.0,42.0723,42.0799,42.0497,42.0648,33520.0
2015-08-05 15:05:00,55.83,55.93,55.81,55.93,52699.0,42.0573,42.1326,42.0422,42.1326,52699.0
2015-08-05 15:10:00,55.93,56.01,55.92,55.96,52432.0,42.1326,42.1929,42.1251,42.1552,52432.0
2015-08-05 15:15:00,55.96,55.96,55.9,55.91,24643.0,42.1552,42.1552,42.11,42.1175,24643.0
2015-08-05 15:20:00,55.9,55.94,55.87,55.88,40741.0,42.11,42.1401,42.0874,42.0949,40741.0
2015-08-05 15:25:00,55.89,55.92,55.77,55.77,49898.0,42.1025,42.1251,42.0121,42.0121,49898.0
2015-08-05 15:30:00,55.77,55.78,55.7,55.75,54039.0,42.0121,42.0196,41.9593,41.997,54039.0
2015-08-05 15:35:00,55.75,55.82,55.74,55.79,59575.0,41.997,42.0497,41.9895,42.0271,59575.0
2015-08-05 15:40:00,55.79,55.85,55.76,55.82,113394.0,42.0271,42.0723,42.0045,42.0497,113394.0
2015-08-05 15:45:00,55.82,55.87,55.82,55.86,91373.0,42.0497,42.0874,42.0497,42.0799,91373.0
2015-08-05 15:50:00,55.86,55.93,55.86,55.93,128305.0,42.0799,42.1326,42.0799,42.1326,128305.0
2015-08-05 15:55:00,55.92,55.98,55.91,55.96,214949.0,42.1251,42.1703,42.1175,42.1552,214949.0
2015-08-06 09:30:00,55.67,55.67,55.49,55.55,59995.0,41.9367,41.9367,41.8011,41.8463,59995.0
2015-08-06 09:35:00,55.51,55.72,55.27,55.66,86806.0,41.8162,41.9744,41.6354,41.9292,86806.0
2015-08-06 09:40:00,55.65,55.88,55.65,55.78,24605.0,41.9217,42.0949,41.9217,42.0196,24605.0
2015-08-06 09:45:00,55.78,56.0,55.77,55.98,26865.0,42.0196,42.1853,42.0121,42.1703,26865.0
2015-08-06 09:50:00,55.99,56.12,55.93,56.01,107843.0,42.1778,42.2757,42.1326,42.1929,107843.0
2015-08-06 09:55:00,56.02,56.13,56.0,56.06,52507.0,42.2004,42.2832,42.1853,42.2305,52507.0
2015-08-06 10:00:00,56.07,56.22,56.05,56.19,48664.0,42.2381,42.351,42.223,42.3284,48664.0
2015-08-06 10:05:00,56.18,56.23,56.11,56.13,49180.0,42.3209,42.3586,42.2682,42.2832,49180.0
2015-08-06 10:10:00,56.13,56.45,56.13,56.43,64469.0,42.2832,42.5243,42.2832,42.5092,64469.0
2015-08-06 10:15:00,56.42,56.43,56.28,56.28,30686.0,42.5017,42.5092,42.3962,42.3962,30686.0
2015-08-06 10:20:00,56.28,56.34,56.2,56.24,26608.0,42.3962,42.4414,42.336,42.3661,26608.0
2015-08-06 10:25:00,56.26,56.28,56.12,56.2,35468.0,42.3812,42.3962,42.2757,42.336,35468.0
2015-08-06 10:30:00,56.18,56.25,56.12,56.21,35416.0,42.3209,42.3736,42.2757,42.3435,35416.0
2015-08-06 10:35:00,56.23,56.47,56.23,56.46,34032.0,42.3586,42.5394,42.3586,42.5318,34032.0
2015-08-06 10:40:00,56.47,56.5,56.39,56.41,72554.0,42.5394,42.562,42.4791,42.4942,72554.0
2015-08-06 10:45:00,56.41,56.41,56.3,56.37,28917.0,42.4942,42.4942,42.4113,42.464,28917.0
2015-08-06 10:50:00,56.37,56.37,56.21,56.28,44833.0,42.464,42.464,42.3435,42.3962,44833.0
2015-08-06 10:55:00,56.29,56.29,56.07,56.07,21835.0,42.4038,42.4038,42.2381,42.2381,21835.0
2015-08-06 11:00:00,56.06,56.07,56.0,56.0,42625.0,42.2305,42.2381,42.1853,42.1853,42625.0
2015-08-06 11:05:00,56.01,56.02,55.86,55.86,34410.0,42.1929,42.2004,42.0799,42.0799,34410.0
2015-08-06 11:10:00,55.85,55.85,55.7,55.7,28879.0,42.0723,42.0723,41.9593,41.9593,28879.0
2015-08-06 11:15:00,55.71,55.81,55.68,55.79,26834.0,41.9669,42.0422,41.9443,42.0271,26834.0
2015-08-06 11:20:00,55.79,55.79,55.58,55.59,32082.0,42.0271,42.0271,41.8689,41.8765,32082.0
2015-08-06 11:25:00,55.59,55.59,55.46,55.5,35812.0,41.8765,41.8765,41.7785,41.8087,35812.0
2015-08-06 11:30:00,55.5,55.52,55.45,55.49,28420.0,41.8087,41.8237,41.771,41.8011,28420.0
2015-08-06 11:35:00,55.45,55.49,55.33,55.33,36512.0,41.771,41.8011,41.6806,41.6806,36512.0
2015-08-06 11:40:00,55.32,55.37,55.23,55.33,74813.0,41.6731,41.7107,41.6053,41.6806,74813.0
2015-08-06 11:45:00,55.31,55.38,55.23,55.33,68965.0,41.6655,41.7183,41.6053,41.6806,68965.0
2015-08-06 11:50:00,55.33,55.33,55.22,55.27,34019.0,41.6806,41.6806,41.5977,41.6354,34019.0
2015-08-06 11:55:00,55.24,55.26,55.17,55.17,26021.0,41.6128,41.6279,41.5601,41.5601,26021.0
2015-08-06 12:00:00,55.17,55.35,55.17,55.33,40912.0,41.5601,41.6957,41.5601,41.6806,40912.0
2015-08-06 12:05:00,55.32,55.41,55.29,55.3,26653.0,41.6731,41.7409,41.6505,41.658,26653.0
2015-08-06 12:10:00,55.3,55.49,55.29,55.49,36609.0,41.658,41.8011,41.6505,41.8011,36609.0
2015-08-06 12:15:00,55.49,55.56,55.4,55.46,50713.0,41.8011,41.8539,41.7333,41.7785,50713.0
2015-08-06 12:20:00,55.45,55.45,55.31,55.35,34881.0,41.771,41.771,41.6655,41.6957,34881.0
2015-08-06 12:25:00,55.33,55.55,55.33,55.51,62068.0,41.6806,41.8463,41.6806,41.8162,62068.0
2015-08-06 12:30:00,55.52,55.52,55.41,55.44,20696.0,41.8237,41.8237,41.7409,41.7635,20696.0
2015-08-06 12:35:00,55.43,55.46,55.22,55.32,67075.0,41.7559,41.7785,41.5977,41.6731,67075.0
2015-08-06 12:40:00,55.31,55.47,55.29,55.39,24562.0,41.6655,41.7861,41.6505,41.7258,24562.0
2015-08-06 12:45:00,55.38,55.48,55.36,55.46,28821.0,41.7183,41.7936,41.7032,41.7785,28821.0
2015-08-06 12:50:00,55.45,55.47,55.39,55.4,12900.0,41.771,41.7861,41.7258,41.7333,12900.0
2015-08-06 12:55:00,55.39,55.46,55.39,55.45,17164.0,41.7258,41.7785,41.7258,41.771,17164.0
2015-08-06 13:00:00,55.44,55.52,55.43,55.52,26425.0,41.7635,41.8237,41.7559,41.8237,26425.0
2015-08-06 13:05:00,55.52,55.63,55.51,55.62,27282.0,41.8237,41.9066,41.8162,41.8991,27282.0
2015-08-06 13:10:00,55.6,55.63,55.51,55.61,23861.0,41.884,41.9066,41.8162,41.8915,23861.0
2015-08-06 13:15:00,55.62,55.65,55.53,55.64,18854.0,41.8991,41.9217,41.8313,41.9141,18854.0
2015-08-06 13:20:00,55.64,55.77,55.62,55.71,21010.0,41.9141,42.0121,41.8991,41.9669,21010.0
2015-08-06 13:25:00,55.73,55.8,55.65,55.8,105673.0,41.9819,42.0347,41.9217,42.0347,105673.0
2015-08-06 13:30:00,55.8,55.81,55.74,55.77,13921.0,42.0347,42.0422,41.9895,42.0121,13921.0
2015-08-06 13:35:00,55.77,55.82,55.71,55.72,25249.0,42.0121,42.0497,41.9669,41.9744,25249.0
2015-08-06 13:40:00,55.72,55.82,55.71,55.8,22640.0,41.9744,42.0497,41.9669,42.0347,22640.0
2015-08-06 13:45:00,55.8,55.81,55.72,55.76,14077.0,42.0347,42.0422,41.9744,42.0045,14077.0
2015-08-06 13:50:00,55.76,55.8,55.72,55.78,26895.0,42.0045,42.0347,41.9744,42.0196,26895.0
2015-08-06 13:55:00,55.78,55.87,55.78,55.82,17752.0,42.0196,42.0874,42.0196,42.0497,17752.0
2015-08-06 14:00:00,55.81,55.85,55.78,55.8,31874.0,42.0422,42.0723,42.0196,42.0347,31874.0
2015-08-06 14:05:00,55.79,55.97,55.79,55.97,114568.0,42.0271,42.1627,42.0271,42.1627,114568.0
2015-08-06 14:10:00,55.95,55.96,55.88,55.9,18485.0,42.1477,42.1552,42.0949,42.11,18485.0
2015-08-06 14:15:00,55.9,55.95,55.84,55.92,31558.0,42.11,42.1477,42.0648,42.1251,31558.0
2015-08-06 14:20:00,55.92,56.03,55.91,55.99,28794.0,42.1251,42.2079,42.1175,42.1778,28794.0
2015-08-06 14:25:00,55.97,56.05,55.96,56.04,15037.0,42.1627,42.223,42.1552,42.2155,15037.0
2015-08-06 14:30:00,56.03,56.07,55.98,56.02,33010.0,42.2079,42.2381,42.1703,42.2004,33010.0
2015-08-06 14:35:00,56.01,56.02,55.96,55.97,20826.0,42.1929,42.2004,42.1552,42.1627,20826.0
2015-08-06 14:40:00,55.97,55.98,55.93,55.95,21340.0,42.1627,42.1703,42.1326,42.1477,21340.0
2015-08-06 14:45:00,55.96,55.99,55.94,55.96,35930.0,42.1552,42.1778,42.1401,42.1552,35930.0
2015-08-06 14:50:00,55.97,55.98,55.92,55.93,24101.0,42.1627,42.1703,42.1251,42.1326,24101.0
2015-08-06 14:55:00,55.92,55.97,55.89,55.96,26093.0,42.1251,42.1627,42.1025,42.1552,26093.0
2015-08-06 15:00:00,55.96,56.01,55.95,55.99,25326.0,42.1552,42.1929,42.1477,42.1778,25326.0
2015-08-06 15:05:00,55.99,56.03,55.96,55.99,45774.0,42.1778,42.2079,42.1552,42.1778,45774.0
2015-08-06 15:10:00,55.98,56.07,55.97,56.04,46764.0,42.1703,42.2381,42.1627,42.2155,46764.0
2015-08-06 15:15:00,56.03,56.08,55.94,56.07,42266.0,42.2079,42.2456,42.1401,42.2381,42266.0
2015-08-06 15:20:00,56.07,56.07,55.97,55.99,23845.0,42.2381,42.2381,42.1627,42.1778,23845.0
2015-08-06 15:25:00,55.99,55.99,55.91,55.95,33341.0,42.1778,42.1778,42.1175,42.1477,33341.0
2015-08-06 15:30:00,55.94,55.95,55.87,55.88,44168.0,42.1401,42.1477,42.0874,42.0949,44168.0
2015-08-06 15:35:00,55.89,55.94,55.83,55.94,43354.0,42.1025,42.1401,42.0573,42.1401,43354.0
2015-08-06 15:40:00,55.94,56.0,55.91,55.99,47607.0,42.1401,42.1853,42.1175,42.1778,47607.0
2015-08-06 15:45:00,55.98,56.08,55.97,56.06,78400.0,42.1703,42.2456,42.1627,42.2305,78400.0
2015-08-06 15:50:00,56.06,56.07,56.01,56.04,84810.0,42.2305,42.2381,42.1929,42.2155,84810.0
2015-08-06 15:55:00,56.04,56.07,56.01,56.04,102750.0,42.2155,42.2381,42.1929,42.2155,102750.0
2015-08-07 09:30:00,56.25,56.44,56.06,56.41,81279.0,42.3736,42.5168,42.2305,42.4942,81279.0
2015-08-07 09:35:00,56.41,56.5,56.09,56.46,81446.0,42.4942,42.562,42.2531,42.5318,81446.0
2015-08-07 09:40:00,56.47,56.99,56.46,56.82,252491.0,42.5394,42.9311,42.5318,42.803,252491.0
2015-08-07 09:45:00,56.81,56.88,56.7,56.79,54171.0,42.7955,42.8482,42.7126,42.7804,54171.0
2015-08-07 09:50:00,56.8,57.16,56.75,56.93,142392.0,42.788,43.0592,42.7503,42.8859,142392.0
2015-08-07 09:55:00,56.96,57.1,56.76,56.99,57162.0,42.9085,43.014,42.7578,42.9311,57162.0
2015-08-07 10:00:00,56.98,57.09,56.89,57.08,36322.0,42.9236,43.0064,42.8558,42.9989,36322.0
2015-08-07 10:05:00,57.08,57.25,57.02,57.14,137594.0,42.9989,43.127,42.9537,43.0441,137594.0
2015-08-07 10:10:00,57.16,57.29,57.16,57.18,54683.0,43.0592,43.1571,43.0592,43.0742,54683.0
2015-08-07 10:15:00,57.18,57.31,57.04,57.28,80567.0,43.0742,43.1722,42.9688,43.1496,80567.0
2015-08-07 10:20:00,57.3,57.48,57.2,57.23,107425.0,43.1646,43.3002,43.0893,43.1119,107425.0
2015-08-07 10:25:00,57.24,57.24,56.96,56.99,60330.0,43.1194,43.1194,42.9085,42.9311,60330.0
2015-08-07 10:30:00,57.03,57.12,56.95,57.0,42185.0,42.9612,43.029,42.901,42.9386,42185.0
2015-08-07 10:35:00,57.0,57.05,56.84,56.9,33140.0,42.9386,42.9763,42.8181,42.8633,33140.0
2015-08-07 10:40:00,56.9,57.01,56.84,56.89,31372.0,42.8633,42.9462,42.8181,42.8558,31372.0
2015-08-07 10:45:00,56.88,56.94,56.78,56.84,134609.0,42.8482,42.8934,42.7729,42.8181,134609.0
2015-08-07 10:50:00,56.85,56.95,56.78,56.78,34344.0,42.8256,42.901,42.7729,42.7729,34344.0
2015-08-07 10:55:00,56.77,56.77,56.51,56.54,59082.0,42.7654,42.7654,42.5695,42.5921,59082.0
2015-08-07 11:00:00,56.54,56.68,56.53,56.62,21761.0,42.5921,42.6976,42.5846,42.6524,21761.0
2015-08-07 11:05:00,56.58,56.65,56.57,56.6,28231.0,42.6222,42.675,42.6147,42.6373,28231.0
2015-08-07 11:10:00,56.6,56.72,56.56,56.56,24202.0,42.6373,42.7277,42.6072,42.6072,24202.0
2015-08-07 11:15:00,56.59,56.66,56.38,56.43,37674.0,42.6298,42.6825,42.4716,42.5092,37674.0
2015-08-07 11:20:00,56.44,56.58,56.42,56.49,24932.0,42.5168,42.6222,42.5017,42.5544,24932.0
2015-08-07 11:25:00,56.47,56.57,56.41,56.41,30470.0,42.5394,42.6147,42.4942,42.4942,30470.0
2015-08-07 11:30:00,56.41,56.5,56.34,56.47,27868.0,42.4942,42.562,42.4414,42.5394,27868.0
2015-08-07 11:35:00,56.47,56.5,56.45,56.5,24842.0,42.5394,42.562,42.5243,42.562,24842.0
2015-08-07 11:40:00,56.5,56.58,56.48,56.57,50504.0,42.562,42.6222,42.5469,42.6147,50504.0
2015-08-07 11:45:00,56.57,56.59,56.5,56.53,37821.0,42.6147,42.6298,42.562,42.5846,37821.0
2015-08-07 11:50:00,56.54,56.6,56.47,56.52,50738.0,42.5921,42.6373,42.5394,42.577,50738.0
2015-08-07 11:55:00,56.54,56.54,56.37,56.4,30493.0,42.5921,42.5921,42.464,42.4866,30493.0
2015-08-07 12:00:00,56.4,56.49,56.39,56.46,25559.0,42.4866,42.5544,42.4791,42.5318,25559.0
2015-08-07 12:05:00,56.45,56.59,56.43,56.5,26901.0,42.5243,42.6298,42.5092,42.562,26901.0
2015-08-07 12:10:00,56.51,56.55,56.48,56.51,21461.0,42.5695,42.5996,42.5469,42.5695,21461.0
2015-08-07 12:15:00,56.49,56.55,56.48,56.5,15350.0,42.5544,42.5996,42.5469,42.562,15350.0
2015-08-07 12:20:00,56.49,56.53,56.39,56.53,34425.0,42.5544,42.5846,42.4791,42.5846,34425.0
2015-08-07 12:25:00,56.54,56.58,56.51,56.54,16526.0,42.5921,42.6222,42.5695,42.5921,16526.0
2015-08-07 12:30:00,56.53,56.53,56.4,56.45,20689.0,42.5846,42.5846,42.4866,42.5243,20689.0
2015-08-07 12:35:00,56.46,56.46,56.26,56.36,32258.0,42.5318,42.5318,42.3812,42.4565,32258.0
2015-08-07 12:40:00,56.35,56.48,56.34,56.48,21537.0,42.449,42.5469,42.4414,42.5469,21537.0
2015-08-07 12:45:00,56.48,56.48,56.35,56.4,37003.0,42.5469,42.5469,42.449,42.4866,37003.0
2015-08-07 12:50:00,56.4,56.47,56.36,56.47,31437.0,42.4866,42.5394,42.4565,42.5394,31437.0
2015-08-07 12:55:00,56.48,56.54,56.43,56.51,12065.0,42.5469,42.5921,42.5092,42.5695,12065.0
2015-08-07 13:00:00,56.52,56.52,56.48,56.48,6246.0,42.577,42.577,42.5469,42.5469,6246.0
2015-08-07 13:05:00,56.47,56.49,56.38,56.39,18919.0,42.5394,42.5544,42.4716,42.4791,18919.0
2015-08-07 13:10:00,56.4,56.44,56.31,56.44,9013.0,42.4866,42.5168,42.4188,42.5168,9013.0
2015-08-07 13:15:00,56.43,56.49,56.42,56.49,13536.0,42.5092,42.5544,42.5017,42.5544,13536.0
2015-08-07 13:20:00,56.5,56.5,56.46,56.46,10086.0,42.562,42.562,42.5318,42.5318,10086.0
2015-08-07 13:25:00,56.45,56.52,56.34,56.51,30337.0,42.5243,42.577,42.4414,42.5695,30337.0
2015-08-07 13:30:00,56.51,56.55,56.48,56.49,17637.0,42.5695,42.5996,42.5469,42.5544,17637.0
2015-08-07 13:35:00,56.5,56.56,56.48,56.51,14360.0,42.562,42.6072,42.5469,42.5695,14360.0
2015-08-07 13:40:00,56.49,56.52,56.43,56.48,10987.0,42.5544,42.577,42.5092,42.5469,10987.0
2015-08-07 13:45:00,56.48,56.55,56.48,56.52,10072.0,42.5469,42.5996,42.5469,42.577,10072.0
2015-08-07 13:50:00,56.53,56.56,56.46,56.47,24328.0,42.5846,42.6072,42.5318,42.5394,24328.0
2015-08-07 13:55:00,56.46,56.49,56.41,56.45,20603.0,42.5318,42.5544,42.4942,42.5243,20603.0
2015-08-07 14:00:00,56.44,56.44,56.37,56.38,17270.0,42.5168,42.5168,42.464,42.4716,17270.0
2015-08-07 14:05:00,56.37,56.5,56.35,56.5,18925.0,42.464,42.562,42.449,42.562,18925.0
2015-08-07 14:10:00,56.5,56.51,56.42,56.49,20371.0,42.562,42.5695,42.5017,42.5544,20371.0
2015-08-07 14:15:00,56.49,56.5,56.4,56.4,16730.0,42.5544,42.562,42.4866,42.4866,16730.0
2015-08-07 14:20:00,56.39,56.45,56.36,56.45,14406.0,42.4791,42.5243,42.4565,42.5243,14406.0
2015-08-07 14:25:00,56.44,56.45,56.4,56.42,9946.0,42.5168,42.5243,42.4866,42.5017,9946.0
2015-08-07 14:30:00,56.42,56.52,56.42,56.48,21262.0,42.5017,42.577,42.5017,42.5469,21262.0
2015-08-07 14:35:00,56.48,56.52,56.46,56.49,35302.0,42.5469,42.577,42.5318,42.5544,35302.0
2015-08-07 14:40:00,56.48,56.5,56.44,56.44,14469.0,42.5469,42.562,42.5168,42.5168,14469.0
2015-08-07 14:45:00,56.45,56.47,56.41,56.46,15232.0,42.5243,42.5394,42.4942,42.5318,15232.0
2015-08-07 14:50:00,56.46,56.53,56.46,56.48,67692.0,42.5318,42.5846,42.5318,42.5469,67692.0
2015-08-07 14:55:00,56.48,56.53,56.47,56.53,34527.0,42.5469,42.5846,42.5394,42.5846,34527.0
2015-08-07 15:00:00,56.51,56.53,56.45,56.47,21536.0,42.5695,42.5846,42.5243,42.5394,21536.0
2015-08-07 15:05:00,56.47,56.51,56.41,56.5,25940.0,42.5394,42.5695,42.4942,42.562,25940.0
2015-08-07 15:10:00,56.49,56.55,56.47,56.55,30229.0,42.5544,42.5996,42.5394,42.5996,30229.0
2015-08-07 15:15:00,56.54,56.61,56.53,56.6,27550.0,42.5921,42.6448,42.5846,42.6373,27550.0
2015-08-07 15:20:00,56.6,56.72,56.59,56.69,50921.0,42.6373,42.7277,42.6298,42.7051,50921.0
2015-08-07 15:25:00,56.67,56.73,56.6,56.68,40027.0,42.69,42.7352,42.6373,42.6976,40027.0
2015-08-07 15:30:00,56.68,56.79,56.62,56.74,80926.0,42.6976,42.7804,42.6524,42.7428,80926.0
2015-08-07 15:35:00,56.75,56.75,56.68,56.73,31223.0,42.7503,42.7503,42.6976,42.7352,31223.0
2015-08-07 15:40:00,56.72,56.74,56.61,56.7,113326.0,42.7277,42.7428,42.6448,42.7126,113326.0
2015-08-07 15:45:00,56.69,56.76,56.64,56.74,95138.0,42.7051,42.7578,42.6674,42.7428,95138.0
2015-08-07 15:50:00,56.73,56.79,56.69,56.79,81067.0,42.7352,42.7804,42.7051,42.7804,81067.0
2015-08-07 15:55:00,56.79,56.85,56.75,56.81,235606.0,42.7804,42.8256,42.7503,42.7955,235606.0
2015-08-10 09:30:00,57.36,57.38,56.52,56.63,155098.0,43.2098,43.2249,42.577,42.6599,155098.0
2015-08-10 09:35:00,56.56,56.71,56.41,56.57,145490.0,42.6072,42.7202,42.4942,42.6147,145490.0
2015-08-10 09:40:00,56.56,56.65,56.41,56.59,74874.0,42.6072,42.675,42.4942,42.6298,74874.0
2015-08-10 09:45:00,56.61,56.76,56.59,56.69,74515.0,42.6448,42.7578,42.6298,42.7051,74515.0
2015-08-10 09:50:00,56.7,56.8,56.64,56.77,81735.0,42.7126,42.788,42.6674,42.7654,81735.0
2015-08-10 09:55:00,56.75,56.89,56.72,56.76,65519.0,42.7503,42.8558,42.7277,42.7578,65519.0
2015-08-10 10:00:00,56.73,56.75,56.51,56.6,61721.0,42.7352,42.7503,42.5695,42.6373,61721.0
2015-08-10 10:05:00,56.61,56.77,56.59,56.73,23636.0,42.6448,42.7654,42.6298,42.7352,23636.0
2015-08-10 10:10:00,56.74,56.77,56.6,56.69,94370.0,42.7428,42.7654,42.6373,42.7051,94370.0
2015-08-10 10:15:00,56.7,56.75,56.66,56.68,31158.0,42.7126,42.7503,42.6825,42.6976,31158.0
2015-08-10 10:20:00,56.66,56.84,56.62,56.71,71124.0,42.6825,42.8181,42.6524,42.7202,71124.0
2015-08-10 10:25:00,56.72,56.72,56.65,56.66,16571.0,42.7277,42.7277,42.675,42.6825,16571.0
2015-08-10 10:30:00,56.66,56.73,56.55,56.73,27789.0,42.6825,42.7352,42.5996,42.7352,27789.0
2015-08-10 10:35:00,56.72,56.76,56.66,56.69,232810.0,42.7277,42.7578,42.6825,42.7051,232810.0
2015-08-10 10:40:00,56.69,56.7,56.64,56.64,18590.0,42.7051,42.7126,42.6674,42.6674,18590.0
2015-08-10 10:45:00,56.64,56.76,56.63,56.68,45537.0,42.6674,42.7578,42.6599,42.6976,45537.0
2015-08-10 10:50:00,56.69,56.73,56.55,56.56,46431.0,42.7051,42.7352,42.5996,42.6072,46431.0
2015-08-10 10:55:00,56.58,56.63,56.46,56.63,34426.0,42.6222,42.6599,42.5318,42.6599,34426.0
2015-08-10 11:00:00,56.62,56.77,56.62,56.74,23858.0,42.6524,42.7654,42.6524,42.7428,23858.0
2015-08-10 11:05:00,56.74,56.78,56.67,56.71,28348.0,42.7428,42.7729,42.69,42.7202,28348.0
2015-08-10 11:10:00,56.69,56.75,56.66,56.67,14935.0,42.7051,42.7503,42.6825,42.69,14935.0
2015-08-10 11:15:00,56.67,56.69,56.64,56.65,15982.0,42.69,42.7051,42.6674,42.675,15982.0
2015-08-10 11:20:00,56.64,56.73,56.6,56.72,23279.0,42.6674,42.7352,42.6373,42.7277,23279.0
2015-08-10 11:25:00,56.74,56.76,56.71,56.75,27123.0,42.7428,42.7578,42.7202,42.7503,27123.0
2015-08-10 11:30:00,56.75,56.77,56.71,56.73,24020.0,42.7503,42.7654,42.7202,42.7352,24020.0
2015-08-10 11:35:00,56.72,56.76,56.7,56.74,17923.0,42.7277,42.7578,42.7126,42.7428,17923.0
2015-08-10 11:40:00,56.75,56.75,56.69,56.72,14230.0,42.7503,42.7503,42.7051,42.7277,14230.0
2015-08-10 11:45:00,56.72,56.75,56.7,56.71,9333.0,42.7277,42.7503,42.7126,42.7202,9333.0
2015-08-10 11:50:00,56.71,56.75,56.69,56.71,19283.0,42.7202,42.7503,42.7051,42.7202,19283.0
2015-08-10 11:55:00,56.72,56.73,56.71,56.71,15297.0,42.7277,42.7352,42.7202,42.7202,15297.0
2015-08-10 12:00:00,56.72,56.72,56.69,56.71,10644.0,42.7277,42.7277,42.7051,42.7202,10644.0
2015-08-10 12:05:00,56.71,56.72,56.69,56.72,30358.0,42.7202,42.7277,42.7051,42.7277,30358.0
2015-08-10 12:10:00,56.72,56.75,56.7,56.72,19955.0,42.7277,42.7503,42.7126,42.7277,19955.0
2015-08-10 12:15:00,56.71,56.73,56.7,56.73,22490.0,42.7202,42.7352,42.7126,42.7352,22490.0
2015-08-10 12:20:00,56.72,56.76,56.71,56.76,19682.0,42.7277,42.7578,42.7202,42.7578,19682.0
2015-08-10 12:25:00,56.76,56.91,56.76,56.87,27876.0,42.7578,42.8708,42.7578,42.8407,27876.0
2015-08-10 12:30:00,56.84,56.88,56.77,56.77,12381.0,42.8181,42.8482,42.7654,42.7654,12381.0
2015-08-10 12:35:00,56.77,56.81,56.71,56.73,54563.0,42.7654,42.7955,42.7202,42.7352,54563.0
2015-08-10 12:40:00,56.73,56.76,56.72,56.72,34078.0,42.7352,42.7578,42.7277,42.7277,34078.0
2015-08-10 12:45:00,56.71,56.75,56.69,56.7,120274.0,42.7202,42.7503,42.7051,42.7126,120274.0
2015-08-10 12:50:00,56.7,56.7,56.59,56.64,33675.0,42.7126,42.7126,42.6298,42.6674,33675.0
2015-08-10 12:55:00,56.65,56.65,56.57,56.62,20979.0,42.675,42.675,42.6147,42.6524,20979.0
2015-08-10 13:00:00,56.63,56.74,56.63,56.73,36428.0,42.6599,42.7428,42.6599,42.7352,36428.0
2015-08-10 13:05:00,56.74,56.75,56.72,56.74,11100.0,42.7428,42.7503,42.7277,42.7428,11100.0
2015-08-10 13:10:00,56.74,56.8,56.74,56.8,21758.0,42.7428,42.788,42.7428,42.788,21758.0
2015-08-10 13:15:00,56.8,56.87,56.79,56.83,135032.0,42.788,42.8407,42.7804,42.8106,135032.0
2015-08-10 13:20:00,56.81,56.84,56.79,56.8,31331.0,42.7955,42.8181,42.7804,42.788,31331.0
2015-08-10 13:25:00,56.8,56.83,56.78,56.8,21472.0,42.788,42.8106,42.7729,42.788,21472.0
2015-08-10 13:30:00,56.8,56.84,56.8,56.83,18862.0,42.788,42.8181,42.788,42.8106,18862.0
2015-08-10 13:35:00,56.83,56.85,56.75,56.77,25322.0,42.8106,42.8256,42.7503,42.7654,25322.0
2015-08-10 13:40:00,56.76,56.79,56.67,56.68,29339.0,42.7578,42.7804,42.69,42.6976,29339.0
2015-08-10 13:45:00,56.67,56.67,56.54,56.59,38377.0,42.69,42.69,42.5921,42.6298,38377.0
2015-08-10 13:50:00,56.58,56.69,56.58,56.66,50514.0,42.6222,42.7051,42.6222,42.6825,50514.0
2015-08-10 13:55:00,56.66,56.69,56.63,56.68,7319.0,42.6825,42.7051,42.6599,42.6976,7319.0
2015-08-10 14:00:00,56.69,56.73,56.62,56.63,20655.0,42.7051,42.7352,42.6524,42.6599,20655.0
2015-08-10 14:05:00,56.64,56.67,56.61,56.66,16129.0,42.6674,42.69,42.6448,42.6825,16129.0
2015-08-10 14:10:00,56.66,56.76,56.64,56.75,54420.0,42.6825,42.7578,42.6674,42.7503,54420.0
2015-08-10 14:15:00,56.76,56.96,56.76,56.96,49165.0,42.7578,42.9085,42.7578,42.9085,49165.0
2015-08-10 14:20:00,56.94,56.94,56.83,56.9,24618.0,42.8934,42.8934,42.8106,42.8633,24618.0
2015-08-10 14:25:00,56.89,56.92,56.75,56.8,40987.0,42.8558,42.8784,42.7503,42.788,40987.0
2015-08-10 14:30:00,56.8,56.8,56.75,56.79,42843.0,42.788,42.788,42.7503,42.7804,42843.0
2015-08-10 14:35:00,56.8,56.8,56.71,56.8,288202.0,42.788,42.788,42.7202,42.788,288202.0
2015-08-10 14:40:00,56.81,56.82,56.76,56.8,26983.0,42.7955,42.803,42.7578,42.788,26983.0
2015-08-10 14:45:00,56.8,56.85,56.77,56.8,24721.0,42.788,42.8256,42.7654,42.788,24721.0
2015-08-10 14:50:00,56.8,56.93,56.79,56.93,772410.0,42.788,42.8859,42.7804,42.8859,772410.0
2015-08-10 14:55:00,56.93,56.98,56.91,56.92,38051.0,42.8859,42.9236,42.8708,42.8784,38051.0
2015-08-10 15:00:00,56.93,56.95,56.85,56.89,36462.0,42.8859,42.901,42.8256,42.8558,36462.0
2015-08-10 15:05:00,56.89,57.02,56.87,56.95,55953.0,42.8558,42.9537,42.8407,42.901,55953.0
2015-08-10 15:10:00,56.95,57.01,56.94,56.99,41230.0,42.901,42.9462,42.8934,42.9311,41230.0
2015-08-10 15:15:00,57.0,57.01,56.89,56.89,43827.0,42.9386,42.9462,42.8558,42.8558,43827.0
2015-08-10 15:20:00,56.9,56.91,56.86,56.9,66534.0,42.8633,42.8708,42.8332,42.8633,66534.0
2015-08-10 15:25:00,56.9,56.92,56.86,56.89,50690.0,42.8633,42.8784,42.8332,42.8558,50690.0
2015-08-10 15:30:00,56.89,56.91,56.86,56.9,63861.0,42.8558,42.8708,42.8332,42.8633,63861.0
2015-08-10 15:35:00,56.89,56.91,56.84,56.87,34739.0,42.8558,42.8708,42.8181,42.8407,34739.0
2015-08-10 15:40:00,56.87,56.88,56.75,56.75,63316.0,42.8407,42.8482,42.7503,42.7503,63316.0
2015-08-10 15:45:00,56.75,56.82,56.72,56.79,70319.0,42.7503,42.803,42.7277,42.7804,70319.0
2015-08-10 15:50:00,56.8,56.8,56.72,56.74,87233.0,42.788,42.788,42.7277,42.7428,87233.0
2015-08-10 15:55:00,56.74,56.77,56.69,56.75,154478.0,42.7428,42.7654,42.7051,42.7503,154478.0
2015-08-11 09:30:00,55.99,55.99,55.53,55.72,100684.0,42.1778,42.1778,41.8313,41.9744,100684.0
2015-08-11 09:35:00,55.69,55.81,55.41,55.53,74905.0,41.9518,42.0422,41.7409,41.8313,74905.0
2015-08-11 09:40:00,55.5,55.8,55.46,55.64,66033.0,41.8087,42.0347,41.7785,41.9141,66033.0
2015-08-11 09:45:00,55.65,55.7,55.43,55.62,84719.0,41.9217,41.9593,41.7559,41.8991,84719.0
2015-08-11 09:50:00,55.6,55.7,55.48,55.48,92742.0,41.884,41.9593,41.7936,41.7936,92742.0
2015-08-11 09:55:00,55.49,55.67,55.47,55.64,47960.0,41.8011,41.9367,41.7861,41.9141,47960.0
2015-08-11 10:00:00,55.67,55.75,55.54,55.57,70177.0,41.9367,41.997,41.8388,41.8614,70177.0
2015-08-11 10:05:00,55.56,55.68,55.5,55.62,82133.0,41.8539,41.9443,41.8087,41.8991,82133.0
2015-08-11 10:10:00,55.62,55.65,55.45,55.5,41900.0,41.8991,41.9217,41.771,41.8087,41900.0
2015-08-11 10:15:00,55.5,55.5,55.31,55.42,96104.0,41.8087,41.8087,41.6655,41.7484,96104.0
2015-08-11 10:20:00,55.44,55.53,55.33,55.4,39089.0,41.7635,41.8313,41.6806,41.7333,39089.0
2015-08-11 10:25:00,55.4,55.42,55.32,55.34,35378.0,41.7333,41.7484,41.6731,41.6881,35378.0
2015-08-11 10:30:00,55.32,55.5,55.16,55.21,90549.0,41.6731,41.8087,41.5525,41.5902,90549.0
2015-08-11 10:35:00,55.2,55.22,54.89,55.02,146550.0,41.5827,41.5977,41.3491,41.4471,146550.0
2015-08-11 10:40:00,55.03,55.1,55.0,55.01,64803.0,41.4546,41.5073,41.432,41.4395,64803.0
2015-08-11 10:45:00,55.02,55.07,54.97,55.02,51908.0,41.4471,41.4847,41.4094,41.4471,51908.0
2015-08-11 10:50:00,55.02,55.03,54.78,54.87,77995.0,41.4471,41.4546,41.2663,41.3341,77995.0
2015-08-11 10:55:00,54.87,54.93,54.71,54.89,40861.0,41.3341,41.3793,41.2135,41.3491,40861.0
2015-08-11 11:00:00,54.88,55.07,54.86,54.95,31685.0,41.3416,41.4847,41.3265,41.3943,31685.0
2015-08-11 11:05:00,54.99,55.0,54.82,54.82,28084.0,41.4245,41.432,41.2964,41.2964,28084.0
2015-08-11 11:10:00,54.83,54.91,54.81,54.89,35431.0,41.3039,41.3642,41.2889,41.3491,35431.0
2015-08-11 11:15:00,54.89,54.91,54.71,54.71,55139.0,41.3491,41.3642,41.2135,41.2135,55139.0
2015-08-11 11:20:00,54.71,54.73,54.6,54.69,52669.0,41.2135,41.2286,41.1307,41.1985,52669.0
2015-08-11 11:25:00,54.68,54.75,54.53,54.59,73428.0,41.191,41.2437,41.078,41.1232,73428.0
2015-08-11 11:30:00,54.58,54.75,54.57,54.71,37194.0,41.1156,41.2437,41.1081,41.2135,37194.0
2015-08-11 11:35:00,54.7,54.79,54.61,54.77,31871.0,41.206,41.2738,41.1382,41.2587,31871.0
2015-08-11 11:40:00,54.78,54.81,54.75,54.78,29042.0,41.2663,41.2889,41.2437,41.2663,29042.0
2015-08-11 11:45:00,54.78,54.79,54.58,54.62,30287.0,41.2663,41.2738,41.1156,41.1458,30287.0
2015-08-11 11:50:00,54.62,54.68,54.52,54.68,69380.0,41.1458,41.191,41.0704,41.191,69380.0
2015-08-11 11:55:00,54.68,54.68,54.61,54.64,26708.0,41.191,41.191,41.1382,41.1608,26708.0
2015-08-11 12:00:00,54.63,54.77,54.62,54.77,28745.0,41.1533,41.2587,41.1458,41.2587,28745.0
2015-08-11 12:05:00,54.77,54.81,54.67,54.79,46565.0,41.2587,41.2889,41.1834,41.2738,46565.0
2015-08-11 12:10:00,54.79,54.92,54.79,54.85,35076.0,41.2738,41.3717,41.2738,41.319,35076.0
2015-08-11 12:15:00,54.85,54.85,54.74,54.77,34057.0,41.319,41.319,41.2361,41.2587,34057.0
2015-08-11 12:20:00,54.76,54.82,54.7,54.82,49539.0,41.2512,41.2964,41.206,41.2964,49539.0
2015-08-11 12:25:00,54.81,54.82,54.76,54.79,91291.0,41.2889,41.2964,41.2512,41.2738,91291.0
2015-08-11 12:30:00,54.78,54.8,54.76,54.79,34687.0,41.2663,41.2813,41.2512,41.2738,34687.0
2015-08-11 12:35:00,54.79,54.89,54.72,54.75,65474.0,41.2738,41.3491,41.2211,41.2437,65474.0
2015-08-11 12:40:00,54.74,54.74,54.52,54.54,48339.0,41.2361,41.2361,41.0704,41.0855,48339.0
2015-08-11 12:45:00,54.53,54.59,54.52,54.57,26486.0,41.078,41.1232,41.0704,41.1081,26486.0
2015-08-11 12:50:00,54.56,54.56,54.46,54.5,79550.0,41.1006,41.1006,41.0252,41.0554,79550.0
2015-08-11 12:55:00,54.5,54.53,54.44,54.48,75738.0,41.0554,41.078,41.0102,41.0403,75738.0
2015-08-11 13:00:00,54.46,54.54,54.36,54.39,43291.0,41.0252,41.0855,40.9499,40.9725,43291.0
2015-08-11 13:05:00,54.39,54.4,54.22,54.26,39253.0,40.9725,40.98,40.8444,40.8746,39253.0
2015-08-11 13:10:00,54.27,54.29,54.19,54.26,38567.0,40.8821,40.8972,40.8218,40.8746,38567.0
2015-08-11 13:15:00,54.27,54.33,54.24,54.27,50676.0,40.8821,40.9273,40.8595,40.8821,50676.0
2015-08-11 13:20:00,54.26,54.34,54.23,54.31,32914.0,40.8746,40.9348,40.852,40.9122,32914.0
2015-08-11 13:25:00,54.32,54.37,54.26,54.33,43213.0,40.9198,40.9574,40.8746,40.9273,43213.0
2015-08-11 13:30:00,54.33,54.37,54.3,54.36,22719.0,40.9273,40.9574,40.9047,40.9499,22719.0
2015-08-11 13:35:00,54.36,54.55,54.36,54.53,25391.0,40.9499,41.093,40.9499,41.078,25391.0
2015-08-11 13:40:00,54.53,54.58,54.49,54.5,26027.0,41.078,41.1156,41.0478,41.0554,26027.0
2015-08-11 13:45:00,54.5,54.56,54.46,54.47,21366.0,41.0554,41.1006,41.0252,41.0328,21366.0
2015-08-11 13:50:00,54.46,54.47,54.41,54.46,18960.0,41.0252,41.0328,40.9876,41.0252,18960.0
2015-08-11 13:55:00,54.46,54.49,54.38,54.39,39360.0,41.0252,41.0478,40.965,40.9725,39360.0
2015-08-11 14:00:00,54.38,54.42,54.32,54.41,53911.0,40.965,40.9951,40.9198,40.9876,53911.0
2015-08-11 14:05:00,54.41,54.52,54.4,54.47,29657.0,40.9876,41.0704,40.98,41.0328,29657.0
2015-08-11 14:10:00,54.47,54.49,54.4,54.43,36065.0,41.0328,41.0478,40.98,41.0026,36065.0
2015-08-11 14:15:00,54.42,54.43,54.26,54.27,38003.0,40.9951,41.0026,40.8746,40.8821,38003.0
2015-08-11 14:20:00,54.28,54.29,54.24,54.27,39804.0,40.8896,40.8972,40.8595,40.8821,39804.0
2015-08-11 14:25:00,54.28,54.44,54.27,54.39,34754.0,40.8896,41.0102,40.8821,40.9725,34754.0
2015-08-11 14:30:00,54.39,54.41,54.25,54.25,36501.0,40.9725,40.9876,40.867,40.867,36501.0
2015-08-11 14:35:00,54.25,54.28,54.2,54.2,51406.0,40.867,40.8896,40.8294,40.8294,51406.0
2015-08-11 14:40:00,54.19,54.23,54.15,54.19,69795.0,40.8218,40.852,40.7917,40.8218,69795.0
2015-08-11 14:45:00,54.18,54.26,54.13,54.13,51722.0,40.8143,40.8746,40.7766,40.7766,51722.0
2015-08-11 14:50:00,54.13,54.14,54.04,54.06,74898.0,40.7766,40.7842,40.7088,40.7239,74898.0
2015-08-11 14:55:00,54.07,54.3,54.06,54.21,106762.0,40.7314,40.9047,40.7239,40.8369,106762.0
2015-08-11 15:00:00,54.21,54.25,54.17,54.25,75176.0,40.8369,40.867,40.8068,40.867,75176.0
2015-08-11 15:05:00,54.25,54.32,54.15,54.15,101928.0,40.867,40.9198,40.7917,40.7917,101928.0
2015-08-11 15:10:00,54.14,54.28,54.12,54.26,59356.0,40.7842,40.8896,40.7691,40.8746,59356.0
2015-08-11 15:15:00,54.25,54.27,54.22,54.23,61286.0,40.867,40.8821,40.8444,40.852,61286.0
2015-08-11 15:20:00,54.24,54.24,54.2,54.23,63206.0,40.8595,40.8595,40.8294,40.852,63206.0
2015-08-11 15:25:00,54.23,54.23,54.07,54.08,136818.0,40.852,40.852,40.7314,40.739,136818.0
2015-08-11 15:30:00,54.08,54.18,54.08,54.17,116420.0,40.739,40.8143,40.739,40.8068,116420.0
2015-08-11 15:35:00,54.17,54.19,54.13,54.13,155086.0,40.8068,40.8218,40.7766,40.7766,155086.0
2015-08-11 15:40:00,54.14,54.16,54.12,54.15,183528.0,40.7842,40.7992,40.7691,40.7917,183528.0
2015-08-11 15:45:00,54.15,54.27,54.14,54.25,171463.0,40.7917,40.8821,40.7842,40.867,171463.0
2015-08-11 15:50:00,54.24,54.36,54.24,54.35,177347.0,40.8595,40.9499,40.8595,40.9424,177347.0
2015-08-11 15:55:00,54.35,54.37,54.29,54.36,338780.0,40.9424,40.9574,40.8972,40.9499,338780.0
2015-08-12 09:30:00,53.29,53.4,52.81,53.37,277084.0,40.1439,40.2267,39.7823,40.2041,277084.0
2015-08-12 09:35:00,53.36,53.55,52.95,53.04,131104.0,40.1966,40.3397,39.8877,39.9555,131104.0
2015-08-12 09:40:00,53.05,53.39,52.98,53.39,142739.0,39.9631,40.2192,39.9103,40.2192,142739.0
2015-08-12 09:45:00,53.41,53.52,53.09,53.43,145948.0,40.2342,40.3171,39.9932,40.2493,145948.0
2015-08-12 09:50:00,53.43,53.5,53.12,53.21,56898.0,40.2493,40.302,40.0158,40.0836,56898.0
2015-08-12 09:55:00,53.21,53.3,52.97,53.0,75725.0,40.0836,40.1514,39.9028,39.9254,75725.0
2015-08-12 10:00:00,53.0,53.0,52.7,52.7,94816.0,39.9254,39.9254,39.6994,39.6994,94816.0
2015-08-12 10:05:00,52.71,52.87,52.59,52.65,53603.0,39.7069,39.8275,39.6165,39.6617,53603.0
2015-08-12 10:10:00,52.64,52.67,52.41,52.46,107236.0,39.6542,39.6768,39.4809,39.5186,107236.0
2015-08-12 10:15:00,52.46,52.51,52.36,52.49,115677.0,39.5186,39.5563,39.4433,39.5412,115677.0
2015-08-12 10:20:00,52.51,52.55,52.4,52.43,71001.0,39.5563,39.5864,39.4734,39.496,71001.0
2015-08-12 10:25:00,52.43,52.59,52.41,52.58,46926.0,39.496,39.6165,39.4809,39.609,46926.0
2015-08-12 10:30:00,52.55,52.65,52.52,52.65,134769.0,39.5864,39.6617,39.5638,39.6617,134769.0
2015-08-12 10:35:00,52.64,52.69,52.51,52.64,70444.0,39.6542,39.6919,39.5563,39.6542,70444.0
2015-08-12 10:40:00,52.67,52.78,52.66,52.72,90340.0,39.6768,39.7597,39.6693,39.7145,90340.0
2015-08-12 10:45:00,52.7,52.72,52.61,52.63,37811.0,39.6994,39.7145,39.6316,39.6467,37811.0
2015-08-12 10:50:00,52.61,52.66,52.54,52.56,33648.0,39.6316,39.6693,39.5789,39.5939,33648.0
2015-08-12 10:55:00,52.56,52.72,52.44,52.46,71574.0,39.5939,39.7145,39.5035,39.5186,71574.0
2015-08-12 11:00:00,52.45,52.5,52.44,52.48,120164.0,39.5111,39.5487,39.5035,39.5337,120164.0
2015-08-12 11:05:00,52.48,52.48,52.38,52.39,136989.0,39.5337,39.5337,39.4583,39.4659,136989.0
2015-08-12 11:10:00,52.39,52.5,52.37,52.4,87367.0,39.4659,39.5487,39.4508,39.4734,87367.0
2015-08-12 11:15:00,52.4,52.42,52.26,52.3,138875.0,39.4734,39.4885,39.3679,39.3981,138875.0
2015-08-12 11:20:00,52.3,52.33,52.24,52.28,127959.0,39.3981,39.4207,39.3529,39.383,127959.0
2015-08-12 11:25:00,52.28,52.3,52.23,52.28,101934.0,39.383,39.3981,39.3453,39.383,101934.0
2015-08-12 11:30:00,52.29,52.33,52.2,52.29,72871.0,39.3905,39.4207,39.3227,39.3905,72871.0
2015-08-12 11:35:00,52.28,52.34,52.17,52.17,69749.0,39.383,39.4282,39.3001,39.3001,69749.0
2015-08-12 11:40:00,52.18,52.28,52.07,52.25,116547.0,39.3077,39.383,39.2248,39.3604,116547.0
2015-08-12 11:45:00,52.25,52.43,52.24,52.4,91412.0,39.3604,39.496,39.3529,39.4734,91412.0
2015-08-12 11:50:00,52.4,52.54,52.4,52.47,57787.0,39.4734,39.5789,39.4734,39.5261,57787.0
2015-08-12 11:55:00,52.47,52.49,52.37,52.45,34432.0,39.5261,39.5412,39.4508,39.5111,34432.0
2015-08-12 12:00:00,52.45,52.45,52.34,52.42,20628.0,39.5111,39.5111,39.4282,39.4885,20628.0
2015-08-12 12:05:00,52.41,52.45,52.38,52.45,38319.0,39.4809,39.5111,39.4583,39.5111,38319.0
2015-08-12 12:10:00,52.45,52.57,52.44,52.55,36497.0,39.5111,39.6015,39.5035,39.5864,36497.0
2015-08-12 12:15:00,52.56,52.6,52.53,52.6,42143.0,39.5939,39.6241,39.5713,39.6241,42143.0
2015-08-12 12:20:00,52.6,52.6,52.55,52.6,40980.0,39.6241,39.6241,39.5864,39.6241,40980.0
2015-08-12 12:25:00,52.6,52.66,52.59,52.66,78708.0,39.6241,39.6693,39.6165,39.6693,78708.0
2015-08-12 12:30:00,52.67,52.78,52.67,52.78,64456.0,39.6768,39.7597,39.6768,39.7597,64456.0
2015-08-12 12:35:00,52.78,52.84,52.74,52.77,66313.0,39.7597,39.8049,39.7295,39.7521,66313.0
2015-08-12 12:40:00,52.78,52.88,52.78,52.88,28353.0,39.7597,39.835,39.7597,39.835,28353.0
2015-08-12 12:45:00,52.88,52.93,52.87,52.93,26348.0,39.835,39.8727,39.8275,39.8727,26348.0
2015-08-12 12:50:00,52.92,53.07,52.92,53.07,45078.0,39.8651,39.9781,39.8651,39.9781,45078.0
2015-08-12 12:55:00,53.07,53.08,52.87,52.88,60088.0,39.9781,39.9857,39.8275,39.835,60088.0
2015-08-12 13:00:00,52.88,53.05,52.88,53.05,32943.0,39.835,39.9631,39.835,39.9631,32943.0
2015-08-12 13:05:00,53.04,53.25,53.04,53.21,39001.0,39.9555,40.1137,39.9555,40.0836,39001.0
2015-08-12 13:10:00,53.22,53.25,53.11,53.13,20462.0,40.0911,40.1137,40.0083,40.0233,20462.0
2015-08-12 13:15:00,53.13,53.19,53.12,53.19,35273.0,40.0233,40.0685,40.0158,40.0685,35273.0
2015-08-12 13:20:00,53.19,53.28,53.16,53.2,22398.0,40.0685,40.1363,40.0459,40.0761,22398.0
2015-08-12 13:25:00,53.21,53.21,53.11,53.11,31464.0,40.0836,40.0836,40.0083,40.0083,31464.0
2015-08-12 13:30:00,53.12,53.13,53.02,53.02,28983.0,40.0158,40.0233,39.9405,39.9405,28983.0
2015-08-12 13:35:00,53.03,53.04,52.93,52.94,37293.0,39.948,39.9555,39.8727,39.8802,37293.0
2015-08-12 13:40:00,52.95,53.09,52.94,53.09,26028.0,39.8877,39.9932,39.8802,39.9932,26028.0
2015-08-12 13:45:00,53.08,53.23,53.07,53.21,30474.0,39.9857,40.0987,39.9781,40.0836,30474.0
2015-08-12 13:50:00,53.21,53.22,53.14,53.18,45853.0,40.0836,40.0911,40.0309,40.061,45853.0
2015-08-12 13:55:00,53.17,53.27,53.17,53.25,48390.0,40.0535,40.1288,40.0535,40.1137,48390.0
2015-08-12 14:00:00,53.27,53.27,53.08,53.08,41216.0,40.1288,40.1288,39.9857,39.9857,41216.0
2015-08-12 14:05:00,53.07,53.07,52.94,52.96,34239.0,39.9781,39.9781,39.8802,39.8953,34239.0
2015-08-12 14:10:00,52.97,52.98,52.95,52.97,39402.0,39.9028,39.9103,39.8877,39.9028,39402.0
2015-08-12 14:15:00,52.95,52.96,52.88,52.89,59036.0,39.8877,39.8953,39.835,39.8425,59036.0
2015-08-12 14:20:00,52.9,52.91,52.87,52.88,42361.0,39.8501,39.8576,39.8275,39.835,42361.0
2015-08-12 14:25:00,52.9,52.95,52.75,52.78,46285.0,39.8501,39.8877,39.7371,39.7597,46285.0
2015-08-12 14:30:00,52.78,52.84,52.75,52.8,32102.0,39.7597,39.8049,39.7371,39.7747,32102.0
2015-08-12 14:35:00,52.8,53.07,52.8,53.06,50899.0,39.7747,39.9781,39.7747,39.9706,50899.0
2015-08-12 14:40:00,53.07,53.17,53.03,53.14,43919.0,39.9781,40.0535,39.948,40.0309,43919.0
2015-08-12 14:45:00,53.15,53.17,53.09,53.16,35338.0,40.0384,40.0535,39.9932,40.0459,35338.0
2015-08-12 14:50:00,53.17,53.17,53.06,53.15,35764.0,40.0535,40.0535,39.9706,40.0384,35764.0
2015-08-12 14:55:00,53.15,53.2,53.13,53.19,57390.0,40.0384,40.0761,40.0233,40.0685,57390.0
2015-08-12 15:00:00,53.19,53.33,53.17,53.3,31869.0,40.0685,40.174,40.0535,40.1514,31869.0
2015-08-12 15:05:00,53.31,53.36,53.3,53.36,46226.0,40.1589,40.1966,40.1514,40.1966,46226.0
2015-08-12 15:10:00,53.35,53.36,53.2,53.29,72064.0,40.189,40.1966,40.0761,40.1439,72064.0
2015-08-12 15:15:00,53.29,53.39,53.29,53.37,55317.0,40.1439,40.2192,40.1439,40.2041,55317.0
2015-08-12 15:20:00,53.36,53.48,53.36,53.48,54931.0,40.1966,40.287,40.1966,40.287,54931.0
2015-08-12 15:25:00,53.48,53.53,53.47,53.49,44189.0,40.287,40.3246,40.2794,40.2945,44189.0
2015-08-12 15:30:00,53.48,53.57,53.45,53.56,69023.0,40.287,40.3548,40.2644,40.3472,69023.0
2015-08-12 15:35:00,53.56,53.57,53.49,53.5,43907.0,40.3472,40.3548,40.2945,40.302,43907.0
2015-08-12 15:40:00,53.5,53.53,53.49,53.52,69666.0,40.302,40.3246,40.2945,40.3171,69666.0
2015-08-12 15:45:00,53.51,53.52,53.39,53.46,110770.0,40.3096,40.3171,40.2192,40.2719,110770.0
2015-08-12 15:50:00,53.45,53.49,53.41,53.46,126660.0,40.2644,40.2945,40.2342,40.2719,126660.0
2015-08-12 15:55:00,53.46,53.49,53.43,53.47,178753.0,40.2719,40.2945,40.2493,40.2794,178753.0
2015-08-13 09:30:00,53.7,53.82,53.28,53.66,100662.0,40.4527,40.5431,40.1363,40.4226,100662.0
2015-08-13 09:35:00,53.66,53.73,53.31,53.46,44158.0,40.4226,40.4753,40.1589,40.2719,44158.0
2015-08-13 09:40:00,53.42,53.55,53.27,53.27,67350.0,40.2418,40.3397,40.1288,40.1288,67350.0
2015-08-13 09:45:00,53.28,53.54,53.28,53.39,75760.0,40.1363,40.3322,40.1363,40.2192,75760.0
2015-08-13 09:50:00,53.36,53.56,53.33,53.54,79210.0,40.1966,40.3472,40.174,40.3322,79210.0
2015-08-13 09:55:00,53.52,53.68,53.52,53.64,153617.0,40.3171,40.4376,40.3171,40.4075,153617.0
2015-08-13 10:00:00,53.61,53.64,53.29,53.29,38269.0,40.3849,40.4075,40.1439,40.1439,38269.0
2015-08-13 10:05:00,53.3,53.55,53.24,53.49,79647.0,40.1514,40.3397,40.1062,40.2945,79647.0
2015-08-13 10:10:00,53.48,53.51,53.3,53.3,16175.0,40.287,40.3096,40.1514,40.1514,16175.0
2015-08-13 10:15:00,53.3,53.3,53.1,53.17,25060.0,40.1514,40.1514,40.0007,40.0535,25060.0
2015-08-13 10:20:00,53.16,53.3,53.12,53.3,32207.0,40.0459,40.1514,40.0158,40.1514,32207.0
2015-08-13 10:25:00,53.27,53.3,53.22,53.28,19656.0,40.1288,40.1514,40.0911,40.1363,19656.0
2015-08-13 10:30:00,53.27,53.38,53.21,53.35,25968.0,40.1288,40.2116,40.0836,40.189,25968.0
2015-08-13 10:35:00,53.37,53.5,53.32,53.42,55711.0,40.2041,40.302,40.1664,40.2418,55711.0
2015-08-13 10:40:00,53.44,53.46,53.36,53.36,18959.0,40.2568,40.2719,40.1966,40.1966,18959.0
2015-08-13 10:45:00,53.36,53.45,53.34,53.37,25667.0,40.1966,40.2644,40.1815,40.2041,25667.0
2015-08-13 10:50:00,53.38,53.38,53.25,53.38,14724.0,40.2116,40.2116,40.1137,40.2116,14724.0
2015-08-13 10:55:00,53.38,53.41,53.26,53.26,26612.0,40.2116,40.2342,40.1213,40.1213,26612.0
2015-08-13 11:00:00,53.26,53.38,53.26,53.36,34374.0,40.1213,40.2116,40.1213,40.1966,34374.0
2015-08-13 11:05:00,53.37,53.4,53.28,53.31,24730.0,40.2041,40.2267,40.1363,40.1589,24730.0
2015-08-13 11:10:00,53.28,53.35,53.28,53.35,43479.0,40.1363,40.189,40.1363,40.189,43479.0
2015-08-13 11:15:00,53.35,53.44,53.34,53.41,18992.0,40.189,40.2568,40.1815,40.2342,18992.0
2015-08-13 11:20:00,53.39,53.39,53.3,53.34,22240.0,40.2192,40.2192,40.1514,40.1815,22240.0
2015-08-13 11:25:00,53.33,53.39,53.29,53.38,44873.0,40.174,40.2192,40.1439,40.2116,44873.0
2015-08-13 11:30:00,53.39,53.5,53.39,53.49,68248.0,40.2192,40.302,40.2192,40.2945,68248.0
2015-08-13 11:35:00,53.49,53.5,53.36,53.38,85948.0,40.2945,40.302,40.1966,40.2116,85948.0
2015-08-13 11:40:00,53.37,53.37,53.3,53.32,22910.0,40.2041,40.2041,40.1514,40.1664,22910.0
2015-08-13 11:45:00,53.33,53.41,53.32,53.39,12100.0,40.174,40.2342,40.1664,40.2192,12100.0
2015-08-13 11:50:00,53.38,53.38,53.32,53.32,21798.0,40.2116,40.2116,40.1664,40.1664,21798.0
2015-08-13 11:55:00,53.32,53.33,53.24,53.31,42259.0,40.1664,40.174,40.1062,40.1589,42259.0
2015-08-13 12:00:00,53.31,53.42,53.31,53.4,27798.0,40.1589,40.2418,40.1589,40.2267,27798.0
2015-08-13 12:05:00,53.4,53.42,53.33,53.34,23880.0,40.2267,40.2418,40.174,40.1815,23880.0
2015-08-13 12:10:00,53.34,53.4,53.33,53.36,14201.0,40.1815,40.2267,40.174,40.1966,14201.0
2015-08-13 12:15:00,53.35,53.35,53.25,53.28,33297.0,40.189,40.189,40.1137,40.1363,33297.0
2015-08-13 12:20:00,53.28,53.35,53.27,53.32,10258.0,40.1363,40.189,40.1288,40.1664,10258.0
2015-08-13 12:25:00,53.32,53.5,53.31,53.48,15046.0,40.1664,40.302,40.1589,40.287,15046.0
2015-08-13 12:30:00,53.48,53.5,53.43,53.46,18226.0,40.287,40.302,40.2493,40.2719,18226.0
2015-08-13 12:35:00,53.45,53.45,53.37,53.39,20090.0,40.2644,40.2644,40.2041,40.2192,20090.0
2015-08-13 12:40:00,53.38,53.39,53.33,53.37,11369.0,40.2116,40.2192,40.174,40.2041,11369.0
2015-08-13 12:45:00,53.38,53.4,53.33,53.35,17622.0,40.2116,40.2267,40.174,40.189,17622.0
2015-08-13 12:50:00,53.36,53.37,53.31,53.37,15928.0,40.1966,40.2041,40.1589,40.2041,15928.0
2015-08-13 12:55:00,53.38,53.41,53.31,53.31,15655.0,40.2116,40.2342,40.1589,40.1589,15655.0
2015-08-13 13:00:00,53.3,53.38,53.29,53.38,14215.0,40.1514,40.2116,40.1439,40.2116,14215.0
2015-08-13 13:05:00,53.38,53.4,53.31,53.31,12297.0,40.2116,40.2267,40.1589,40.1589,12297.0
2015-08-13 13:10:00,53.33,53.33,53.22,53.25,54102.0,40.174,40.174,40.0911,40.1137,54102.0
2015-08-13 13:15:00,53.26,53.28,53.2,53.23,19679.0,40.1213,40.1363,40.0761,40.0987,19679.0
2015-08-13 13:20:00,53.24,53.3,53.22,53.29,27357.0,40.1062,40.1514,40.0911,40.1439,27357.0
2015-08-13 13:25:00,53.28,53.29,53.25,53.27,18802.0,40.1363,40.1439,40.1137,40.1288,18802.0
2015-08-13 13:30:00,53.28,53.31,53.28,53.29,30707.0,40.1363,40.1589,40.1363,40.1439,30707.0
2015-08-13 13:35:00,53.28,53.29,53.22,53.26,41893.0,40.1363,40.1439,40.0911,40.1213,41893.0
2015-08-13 13:40:00,53.26,53.26,53.18,53.18,19928.0,40.1213,40.1213,40.061,40.061,19928.0
2015-08-13 13:45:00,53.18,53.24,53.17,53.22,16523.0,40.061,40.1062,40.0535,40.0911,16523.0
2015-08-13 13:50:00,53.21,53.22,53.11,53.14,29785.0,40.0836,40.0911,40.0083,40.0309,29785.0
2015-08-13 13:55:00,53.15,53.18,53.14,53.17,25039.0,40.0384,40.061,40.0309,40.0535,25039.0
2015-08-13 14:00:00,53.17,53.23,53.15,53.21,33866.0,40.0535,40.0987,40.0384,40.0836,33866.0
2015-08-13 14:05:00,53.21,53.29,53.21,53.29,23363.0,40.0836,40.1439,40.0836,40.1439,23363.0
2015-08-13 14:10:00,53.29,53.31,53.29,53.3,14875.0,40.1439,40.1589,40.1439,40.1514,14875.0
2015-08-13 14:15:00,53.31,53.34,53.3,53.33,24518.0,40.1589,40.1815,40.1514,40.174,24518.0
2015-08-13 14:20:00,53.34,53.36,53.32,53.33,25995.0,40.1815,40.1966,40.1664,40.174,25995.0
2015-08-13 14:25:00,53.33,53.36,53.28,53.34,27358.0,40.174,40.1966,40.1363,40.1815,27358.0
2015-08-13 14:30:00,53.34,53.35,53.26,53.3,17261.0,40.1815,40.189,40.1213,40.1514,17261.0
2015-08-13 14:35:00,53.3,53.31,53.22,53.22,20031.0,40.1514,40.1589,40.0911,40.0911,20031.0
2015-08-13 14:40:00,53.22,53.24,53.15,53.15,16117.0,40.0911,40.1062,40.0384,40.0384,16117.0
2015-08-13 14:45:00,53.15,53.17,53.14,53.15,17611.0,40.0384,40.0535,40.0309,40.0384,17611.0
2015-08-13 14:50:00,53.16,53.2,53.14,53.14,26901.0,40.0459,40.0761,40.0309,40.0309,26901.0
2015-08-13 14:55:00,53.15,53.25,53.14,53.25,35091.0,40.0384,40.1137,40.0309,40.1137,35091.0
2015-08-13 15:00:00,53.25,53.25,53.19,53.2,99393.0,40.1137,40.1137,40.0685,40.0761,99393.0
2015-08-13 15:05:00,53.21,53.22,53.18,53.21,43884.0,40.0836,40.0911,40.061,40.0836,43884.0
2015-08-13 15:10:00,53.2,53.25,53.19,53.2,61449.0,40.0761,40.1137,40.0685,40.0761,61449.0
2015-08-13 15:15:00,53.2,53.24,53.17,53.2,50456.0,40.0761,40.1062,40.0535,40.0761,50456.0
2015-08-13 15:20:00,53.2,53.22,53.19,53.21,78849.0,40.0761,40.0911,40.0685,40.0836,78849.0
2015-08-13 15:25:00,53.22,53.22,53.17,53.18,38183.0,40.0911,40.0911,40.0535,40.061,38183.0
2015-08-13 15:30:00,53.18,53.19,53.15,53.15,61336.0,40.061,40.0685,40.0384,40.0384,61336.0
2015-08-13 15:35:00,53.15,53.2,53.13,53.19,56597.0,40.0384,40.0761,40.0233,40.0685,56597.0
2015-08-13 15:40:00,53.19,53.21,53.13,53.2,78659.0,40.0685,40.0836,40.0233,40.0761,78659.0
2015-08-13 15:45:00,53.19,53.21,53.15,53.2,92658.0,40.0685,40.0836,40.0384,40.0761,92658.0
2015-08-13 15:50:00,53.19,53.2,53.17,53.2,70247.0,40.0685,40.0761,40.0535,40.0761,70247.0
2015-08-13 15:55:00,53.19,53.2,53.12,53.12,231935.0,40.0685,40.0761,40.0158,40.0158,231935.0
2015-08-14 09:30:00,53.28,53.39,53.05,53.33,80641.0,40.1363,40.2192,39.9631,40.174,80641.0
2015-08-14 09:35:00,53.23,53.71,53.23,53.35,39887.0,40.0987,40.4602,40.0987,40.189,39887.0
2015-08-14 09:40:00,53.33,53.4,53.25,53.28,39233.0,40.174,40.2267,40.1137,40.1363,39233.0
2015-08-14 09:45:00,53.28,53.39,53.25,53.33,40477.0,40.1363,40.2192,40.1137,40.174,40477.0
2015-08-14 09:50:00,53.36,53.51,53.34,53.44,52544.0,40.1966,40.3096,40.1815,40.2568,52544.0
2015-08-14 09:55:00,53.42,53.47,53.17,53.36,27579.0,40.2418,40.2794,40.0535,40.1966,27579.0
2015-08-14 10:00:00,53.38,53.4,53.18,53.18,27151.0,40.2116,40.2267,40.061,40.061,27151.0
2015-08-14 10:05:00,53.19,53.25,53.05,53.09,56363.0,40.0685,40.1137,39.9631,39.9932,56363.0
2015-08-14 10:10:00,53.09,53.19,53.07,53.16,33077.0,39.9932,40.0685,39.9781,40.0459,33077.0
2015-08-14 10:15:00,53.14,53.36,53.14,53.36,13851.0,40.0309,40.1966,40.0309,40.1966,13851.0
2015-08-14 10:20:00,53.35,53.35,53.14,53.18,11200.0,40.189,40.189,40.0309,40.061,11200.0
2015-08-14 10:25:00,53.2,53.22,53.13,53.2,12540.0,40.0761,40.0911,40.0233,40.0761,12540.0
2015-08-14 10:30:00,53.21,53.27,53.16,53.16,28032.0,40.0836,40.1288,40.0459,40.0459,28032.0
2015-08-14 10:35:00,53.16,53.21,53.12,53.16,16925.0,40.0459,40.0836,40.0158,40.0459,16925.0
2015-08-14 10:40:00,53.14,53.16,53.05,53.08,20953.0,40.0309,40.0459,39.9631,39.9857,20953.0
2015-08-14 10:45:00,53.08,53.08,52.89,52.9,43119.0,39.9857,39.9857,39.8425,39.8501,43119.0
2015-08-14 10:50:00,52.9,52.95,52.84,52.87,53453.0,39.8501,39.8877,39.8049,39.8275,53453.0
2015-08-14 10:55:00,52.87,52.87,52.79,52.82,30659.0,39.8275,39.8275,39.7672,39.7898,30659.0
2015-08-14 11:00:00,52.81,52.98,52.79,52.94,22576.0,39.7823,39.9103,39.7672,39.8802,22576.0
2015-08-14 11:05:00,52.93,52.96,52.87,52.87,27039.0,39.8727,39.8953,39.8275,39.8275,27039.0
2015-08-14 11:10:00,52.86,52.89,52.68,52.68,49606.0,39.8199,39.8425,39.6843,39.6843,49606.0
2015-08-14 11:15:00,52.69,52.72,52.62,52.67,43973.0,39.6919,39.7145,39.6391,39.6768,43973.0
2015-08-14 11:20:00,52.67,52.75,52.65,52.73,26841.0,39.6768,39.7371,39.6617,39.722,26841.0
2015-08-14 11:25:00,52.73,52.73,52.64,52.7,25569.0,39.722,39.722,39.6542,39.6994,25569.0
2015-08-14 11:30:00,52.7,52.7,52.58,52.62,27882.0,39.6994,39.6994,39.609,39.6391,27882.0
2015-08-14 11:35:00,52.61,52.62,52.55,52.57,38131.0,39.6316,39.6391,39.5864,39.6015,38131.0
2015-08-14 11:40:00,52.58,52.61,52.52,52.52,72296.0,39.609,39.6316,39.5638,39.5638,72296.0
2015-08-14 11:45:00,52.53,52.53,52.39,52.39,88007.0,39.5713,39.5713,39.4659,39.4659,88007.0
2015-08-14 11:50:00,52.4,52.49,52.37,52.47,41487.0,39.4734,39.5412,39.4508,39.5261,41487.0
2015-08-14 11:55:00,52.49,52.54,52.43,52.53,43460.0,39.5412,39.5789,39.496,39.5713,43460.0
2015-08-14 12:00:00,52.53,52.55,52.5,52.51,40467.0,39.5713,39.5864,39.5487,39.5563,40467.0
2015-08-14 12:05:00,52.51,52.54,52.45,52.51,32891.0,39.5563,39.5789,39.5111,39.5563,32891.0
2015-08-14 12:10:00,52.5,52.54,52.48,52.52,87108.0,39.5487,39.5789,39.5337,39.5638,87108.0
2015-08-14 12:15:00,52.51,52.54,52.49,52.51,36678.0,39.5563,39.5789,39.5412,39.5563,36678.0
2015-08-14 12:20:00,52.51,52.54,52.49,52.5,16857.0,39.5563,39.5789,39.5412,39.5487,16857.0
2015-08-14 12:25:00,52.5,52.61,52.49,52.61,18650.0,39.5487,39.6316,39.5412,39.6316,18650.0
2015-08-14 12:30:00,52.61,52.62,52.5,52.52,33191.0,39.6316,39.6391,39.5487,39.5638,33191.0
2015-08-14 12:35:00,52.52,52.52,52.5,52.51,10192.0,39.5638,39.5638,39.5487,39.5563,10192.0
2015-08-14 12:40:00,52.51,52.56,52.49,52.56,27521.0,39.5563,39.5939,39.5412,39.5939,27521.0
2015-08-14 12:45:00,52.55,52.55,52.41,52.41,30567.0,39.5864,39.5864,39.4809,39.4809,30567.0
2015-08-14 12:50:00,52.41,52.46,52.41,52.45,92391.0,39.4809,39.5186,39.4809,39.5111,92391.0
2015-08-14 12:55:00,52.46,52.59,52.46,52.57,30103.0,39.5186,39.6165,39.5186,39.6015,30103.0
2015-08-14 13:00:00,52.58,52.58,52.55,52.56,7762.0,39.609,39.609,39.5864,39.5939,7762.0
2015-08-14 13:05:00,52.57,52.65,52.57,52.65,20266.0,39.6015,39.6617,39.6015,39.6617,20266.0
2015-08-14 13:10:00,52.66,52.73,52.63,52.73,33185.0,39.6693,39.722,39.6467,39.722,33185.0
2015-08-14 13:15:00,52.73,52.76,52.69,52.69,26549.0,39.722,39.7446,39.6919,39.6919,26549.0
2015-08-14 13:20:00,52.69,52.71,52.65,52.66,31846.0,39.6919,39.7069,39.6617,39.6693,31846.0
2015-08-14 13:25:00,52.66,52.67,52.61,52.62,11352.0,39.6693,39.6768,39.6316,39.6391,11352.0
2015-08-14 13:30:00,52.62,52.64,52.56,52.56,13639.0,39.6391,39.6542,39.5939,39.5939,13639.0
2015-08-14 13:35:00,52.57,52.57,52.49,52.49,10967.0,39.6015,39.6015,39.5412,39.5412,10967.0
2015-08-14 13:40:00,52.48,52.51,52.45,52.48,20619.0,39.5337,39.5563,39.5111,39.5337,20619.0
2015-08-14 13:45:00,52.47,52.47,52.38,52.38,30654.0,39.5261,39.5261,39.4583,39.4583,30654.0
2015-08-14 13:50:00,52.39,52.41,52.38,52.39,29556.0,39.4659,39.4809,39.4583,39.4659,29556.0
2015-08-14 13:55:00,52.4,52.47,52.37,52.4,54412.0,39.4734,39.5261,39.4508,39.4734,54412.0
2015-08-14 14:00:00,52.4,52.41,52.4,52.41,14457.0,39.4734,39.4809,39.4734,39.4809,14457.0
2015-08-14 14:05:00,52.4,52.4,52.32,52.33,35984.0,39.4734,39.4734,39.4131,39.4207,35984.0
2015-08-14 14:10:00,52.33,52.44,52.3,52.44,58005.0,39.4207,39.5035,39.3981,39.5035,58005.0
2015-08-14 14:15:00,52.44,52.49,52.42,52.48,37198.0,39.5035,39.5412,39.4885,39.5337,37198.0
2015-08-14 14:20:00,52.49,52.5,52.48,52.48,41442.0,39.5412,39.5487,39.5337,39.5337,41442.0
2015-08-14 14:25:00,52.5,52.6,52.49,52.6,66073.0,39.5487,39.6241,39.5412,39.6241,66073.0
2015-08-14 14:30:00,52.6,52.6,52.52,52.54,39656.0,39.6241,39.6241,39.5638,39.5789,39656.0
2015-08-14 14:35:00,52.54,52.6,52.53,52.59,17026.0,39.5789,39.6241,39.5713,39.6165,17026.0
2015-08-14 14:40:00,52.59,52.6,52.53,52.53,26022.0,39.6165,39.6241,39.5713,39.5713,26022.0
2015-08-14 14:45:00,52.54,52.6,52.53,52.59,39963.0,39.5789,39.6241,39.5713,39.6165,39963.0
2015-08-14 14:50:00,52.6,52.61,52.56,52.59,32231.0,39.6241,39.6316,39.5939,39.6165,32231.0
2015-08-14 14:55:00,52.59,52.61,52.57,52.59,36161.0,39.6165,39.6316,39.6015,39.6165,36161.0
2015-08-14 15:00:00,52.59,52.66,52.59,52.65,46297.0,39.6165,39.6693,39.6165,39.6617,46297.0
2015-08-14 15:05:00,52.64,52.66,52.62,52.64,31194.0,39.6542,39.6693,39.6391,39.6542,31194.0
2015-08-14 15:10:00,52.63,52.64,52.61,52.62,52990.0,39.6467,39.6542,39.6316,39.6391,52990.0
2015-08-14 15:15:00,52.62,52.64,52.61,52.64,45897.0,39.6391,39.6542,39.6316,39.6542,45897.0
2015-08-14 15:20:00,52.63,52.64,52.6,52.62,43674.0,39.6467,39.6542,39.6241,39.6391,43674.0
2015-08-14 15:25:00,52.62,52.64,52.59,52.61,99287.0,39.6391,39.6542,39.6165,39.6316,99287.0
2015-08-14 15:30:00,52.61,52.62,52.58,52.6,41080.0,39.6316,39.6391,39.609,39.6241,41080.0
2015-08-14 15:35:00,52.6,52.61,52.54,52.58,73101.0,39.6241,39.6316,39.5789,39.609,73101.0
2015-08-14 15:40:00,52.58,52.58,52.52,52.55,62854.0,39.609,39.609,39.5638,39.5864,62854.0
2015-08-14 15:45:00,52.56,52.58,52.49,52.49,162036.0,39.5939,39.609,39.5412,39.5412,162036.0
2015-08-14 15:50:00,52.5,52.51,52.45,52.51,86394.0,39.5487,39.5563,39.5111,39.5563,86394.0
2015-08-14 15:55:00,52.51,52.52,52.4,52.41,298268.0,39.5563,39.5638,39.4734,39.4809,298268.0
2015-08-17 09:30:00,51.9,52.12,51.78,51.85,143369.0,39.0968,39.2625,39.0064,39.0591,143369.0
2015-08-17 09:35:00,51.86,51.99,51.78,51.98,92077.0,39.0666,39.1645,39.0064,39.157,92077.0
2015-08-17 09:40:00,51.97,51.98,51.72,51.85,76389.0,39.1495,39.157,38.9612,39.0591,76389.0
2015-08-17 09:45:00,51.87,52.05,51.85,51.85,65490.0,39.0742,39.2097,39.0591,39.0591,65490.0
2015-08-17 09:50:00,51.83,52.04,51.77,51.89,122389.0,39.044,39.2022,38.9988,39.0892,122389.0
2015-08-17 09:55:00,51.89,51.95,51.88,51.9,41304.0,39.0892,39.1344,39.0817,39.0968,41304.0
2015-08-17 10:00:00,51.88,52.0,51.88,51.98,94168.0,39.0817,39.1721,39.0817,39.157,94168.0
2015-08-17 10:05:00,51.97,52.23,51.93,52.21,67901.0,39.1495,39.3453,39.1193,39.3303,67901.0
2015-08-17 10:10:00,52.23,52.23,52.07,52.12,57392.0,39.3453,39.3453,39.2248,39.2625,57392.0
2015-08-17 10:15:00,52.12,52.42,52.11,52.42,86621.0,39.2625,39.4885,39.2549,39.4885,86621.0
2015-08-17 10:20:00,52.42,52.47,52.25,52.27,43049.0,39.4885,39.5261,39.3604,39.3755,43049.0
2015-08-17 10:25:00,52.27,52.47,52.23,52.47,72880.0,39.3755,39.5261,39.3453,39.5261,72880.0
2015-08-17 10:30:00,52.46,52.46,52.27,52.28,49615.0,39.5186,39.5186,39.3755,39.383,49615.0
2015-08-17 10:35:00,52.27,52.3,52.14,52.14,29940.0,39.3755,39.3981,39.2775,39.2775,29940.0
2015-08-17 10:40:00,52.14,52.28,52.14,52.27,24388.0,39.2775,39.383,39.2775,39.3755,24388.0
2015-08-17 10:45:00,52.27,52.37,52.27,52.32,76451.0,39.3755,39.4508,39.3755,39.4131,76451.0
2015-08-17 10:50:00,52.32,52.41,52.32,52.38,35322.0,39.4131,39.4809,39.4131,39.4583,35322.0
2015-08-17 10:55:00,52.37,52.42,52.32,52.35,59286.0,39.4508,39.4885,39.4131,39.4357,59286.0
2015-08-17 11:00:00,52.36,52.41,52.29,52.32,65858.0,39.4433,39.4809,39.3905,39.4131,65858.0
2015-08-17 11:05:00,52.32,52.34,52.3,52.33,32716.0,39.4131,39.4282,39.3981,39.4207,32716.0
2015-08-17 11:10:00,52.33,52.34,52.19,52.2,32840.0,39.4207,39.4282,39.3152,39.3227,32840.0
2015-08-17 11:15:00,52.2,52.32,52.19,52.31,26075.0,39.3227,39.4131,39.3152,39.4056,26075.0
2015-08-17 11:20:00,52.3,52.32,52.18,52.2,36372.0,39.3981,39.4131,39.3077,39.3227,36372.0
2015-08-17 11:25:00,52.21,52.27,52.19,52.19,42470.0,39.3303,39.3755,39.3152,39.3152,42470.0
2015-08-17 11:30:00,52.18,52.18,52.05,52.17,31534.0,39.3077,39.3077,39.2097,39.3001,31534.0
2015-08-17 11:35:00,52.17,52.23,52.16,52.16,20220.0,39.3001,39.3453,39.2926,39.2926,20220.0
2015-08-17 11:40:00,52.16,52.24,52.15,52.15,19989.0,39.2926,39.3529,39.2851,39.2851,19989.0
2015-08-17 11:45:00,52.16,52.23,52.15,52.2,20791.0,39.2926,39.3453,39.2851,39.3227,20791.0
2015-08-17 11:50:00,52.18,52.19,52.0,52.01,49419.0,39.3077,39.3152,39.1721,39.1796,49419.0
2015-08-17 11:55:00,52.02,52.11,52.0,52.11,11104.0,39.1871,39.2549,39.1721,39.2549,11104.0
2015-08-17 12:00:00,52.11,52.18,52.11,52.18,13313.0,39.2549,39.3077,39.2549,39.3077,13313.0
2015-08-17 12:05:00,52.17,52.29,52.17,52.28,23045.0,39.3001,39.3905,39.3001,39.383,23045.0
2015-08-17 12:10:00,52.28,52.29,52.11,52.17,17459.0,39.383,39.3905,39.2549,39.3001,17459.0
2015-08-17 12:15:00,52.18,52.2,52.11,52.11,9402.0,39.3077,39.3227,39.2549,39.2549,9402.0
2015-08-17 12:20:00,52.11,52.18,52.1,52.16,14879.0,39.2549,39.3077,39.2474,39.2926,14879.0
2015-08-17 12:25:00,52.15,52.18,52.12,52.12,30993.0,39.2851,39.3077,39.2625,39.2625,30993.0
2015-08-17 12:30:00,52.12,52.15,52.11,52.14,24092.0,39.2625,39.2851,39.2549,39.2775,24092.0
2015-08-17 12:35:00,52.15,52.15,52.06,52.12,19033.0,39.2851,39.2851,39.2173,39.2625,19033.0
2015-08-17 12:40:00,52.12,52.15,52.11,52.15,12031.0,39.2625,39.2851,39.2549,39.2851,12031.0
2015-08-17 12:45:00,52.14,52.15,52.09,52.1,14155.0,39.2775,39.2851,39.2399,39.2474,14155.0
2015-08-17 12:50:00,52.09,52.15,52.08,52.13,24563.0,39.2399,39.2851,39.2323,39.27,24563.0
2015-08-17 12:55:00,52.14,52.17,52.11,52.15,29473.0,39.2775,39.3001,39.2549,39.2851,29473.0
2015-08-17 13:00:00,52.14,52.15,52.11,52.11,25611.0,39.2775,39.2851,39.2549,39.2549,25611.0
2015-08-17 13:05:00,52.12,52.13,52.08,52.08,21322.0,39.2625,39.27,39.2323,39.2323,21322.0
2015-08-17 13:10:00,52.08,52.15,52.08,52.13,27458.0,39.2323,39.2851,39.2323,39.27,27458.0
2015-08-17 13:15:00,52.14,52.18,52.1,52.1,32430.0,39.2775,39.3077,39.2474,39.2474,32430.0
2015-08-17 13:20:00,52.1,52.11,52.06,52.09,40356.0,39.2474,39.2549,39.2173,39.2399,40356.0
2015-08-17 13:25:00,52.08,52.1,52.05,52.07,38990.0,39.2323,39.2474,39.2097,39.2248,38990.0
2015-08-17 13:30:00,52.08,52.09,51.99,52.04,91532.0,39.2323,39.2399,39.1645,39.2022,91532.0
2015-08-17 13:35:00,52.04,52.04,51.95,51.95,67337.0,39.2022,39.2022,39.1344,39.1344,67337.0
2015-08-17 13:40:00,51.95,52.01,51.95,51.98,35058.0,39.1344,39.1796,39.1344,39.157,35058.0
2015-08-17 13:45:00,51.98,52.01,51.95,51.95,52105.0,39.157,39.1796,39.1344,39.1344,52105.0
2015-08-17 13:50:00,51.95,51.97,51.9,51.95,70626.0,39.1344,39.1495,39.0968,39.1344,70626.0
2015-08-17 13:55:00,51.96,51.99,51.95,51.98,29779.0,39.1419,39.1645,39.1344,39.157,29779.0
2015-08-17 14:00:00,51.98,52.01,51.96,51.98,35454.0,39.157,39.1796,39.1419,39.157,35454.0
2015-08-17 14:05:00,51.98,52.04,51.93,51.97,32487.0,39.157,39.2022,39.1193,39.1495,32487.0
2015-08-17 14:10:00,51.97,52.05,51.97,52.0,42715.0,39.1495,39.2097,39.1495,39.1721,42715.0
2015-08-17 14:15:00,52.0,52.03,51.93,52.01,24729.0,39.1721,39.1947,39.1193,39.1796,24729.0
2015-08-17 14:20:00,52.01,52.02,51.96,51.99,22326.0,39.1796,39.1871,39.1419,39.1645,22326.0
2015-08-17 14:25:00,51.96,52.03,51.96,51.97,23229.0,39.1419,39.1947,39.1419,39.1495,23229.0
2015-08-17 14:30:00,51.98,52.02,51.98,52.02,17454.0,39.157,39.1871,39.157,39.1871,17454.0
2015-08-17 14:35:00,52.03,52.07,52.03,52.06,36480.0,39.1947,39.2248,39.1947,39.2173,36480.0
2015-08-17 14:40:00,52.05,52.09,52.03,52.03,51567.0,39.2097,39.2399,39.1947,39.1947,51567.0
2015-08-17 14:45:00,52.03,52.04,52.0,52.04,18480.0,39.1947,39.2022,39.1721,39.2022,18480.0
2015-08-17 14:50:00,52.04,52.07,52.0,52.03,55859.0,39.2022,39.2248,39.1721,39.1947,55859.0
2015-08-17 14:55:00,52.04,52.14,52.04,52.13,48682.0,39.2022,39.2775,39.2022,39.27,48682.0
2015-08-17 15:00:00,52.13,52.19,52.12,52.14,33600.0,39.27,39.3152,39.2625,39.2775,33600.0
2015-08-17 15:05:00,52.13,52.15,52.06,52.1,59051.0,39.27,39.2851,39.2173,39.2474,59051.0
2015-08-17 15:10:00,52.11,52.15,52.09,52.15,47063.0,39.2549,39.2851,39.2399,39.2851,47063.0
2015-08-17 15:15:00,52.15,52.15,52.06,52.1,49385.0,39.2851,39.2851,39.2173,39.2474,49385.0
2015-08-17 15:20:00,52.1,52.15,52.1,52.13,48622.0,39.2474,39.2851,39.2474,39.27,48622.0
2015-08-17 15:25:00,52.14,52.14,52.07,52.08,40417.0,39.2775,39.2775,39.2248,39.2323,40417.0
2015-08-17 15:30:00,52.08,52.14,52.07,52.14,55106.0,39.2323,39.2775,39.2248,39.2775,55106.0
2015-08-17 15:35:00,52.15,52.15,52.08,52.13,84942.0,39.2851,39.2851,39.2323,39.27,84942.0
2015-08-17 15:40:00,52.12,52.19,52.1,52.19,89056.0,39.2625,39.3152,39.2474,39.3152,89056.0
2015-08-17 15:45:00,52.19,52.22,52.16,52.16,85710.0,39.3152,39.3378,39.2926,39.2926,85710.0
2015-08-17 15:50:00,52.16,52.2,52.15,52.18,93684.0,39.2926,39.3227,39.2851,39.3077,93684.0
2015-08-17 15:55:00,52.19,52.21,52.13,52.2,214760.0,39.3152,39.3303,39.27,39.3227,214760.0
2015-08-18 09:30:00,51.99,52.15,51.99,52.08,58062.0,39.1645,39.2851,39.1645,39.2323,58062.0
2015-08-18 09:35:00,52.16,52.16,51.92,51.93,32438.0,39.2926,39.2926,39.1118,39.1193,32438.0
2015-08-18 09:40:00,51.96,51.99,51.71,51.72,47511.0,39.1419,39.1645,38.9536,38.9612,47511.0
2015-08-18 09:45:00,51.76,51.88,51.66,51.82,115370.0,38.9913,39.0817,38.916,39.0365,115370.0
2015-08-18 09:50:00,51.81,51.88,51.7,51.79,105503.0,39.029,39.0817,38.9461,39.0139,105503.0
2015-08-18 09:55:00,51.79,52.02,51.77,51.99,80785.0,39.0139,39.1871,38.9988,39.1645,80785.0
2015-08-18 10:00:00,51.99,51.99,51.83,51.92,19973.0,39.1645,39.1645,39.044,39.1118,19973.0
2015-08-18 10:05:00,51.91,51.93,51.81,51.85,20077.0,39.1043,39.1193,39.029,39.0591,20077.0
2015-08-18 10:10:00,51.85,51.86,51.74,51.75,34045.0,39.0591,39.0666,38.9762,38.9838,34045.0
2015-08-18 10:15:00,51.74,51.78,51.68,51.71,48659.0,38.9762,39.0064,38.931,38.9536,48659.0
2015-08-18 10:20:00,51.71,51.79,51.67,51.67,49840.0,38.9536,39.0139,38.9235,38.9235,49840.0
2015-08-18 10:25:00,51.66,51.68,51.57,51.6,29946.0,38.916,38.931,38.8482,38.8708,29946.0
2015-08-18 10:30:00,51.6,51.76,51.6,51.69,34621.0,38.8708,38.9913,38.8708,38.9386,34621.0
2015-08-18 10:35:00,51.7,51.77,51.69,51.74,25427.0,38.9461,38.9988,38.9386,38.9762,25427.0
2015-08-18 10:40:00,51.73,51.79,51.71,51.74,56787.0,38.9687,39.0139,38.9536,38.9762,56787.0
2015-08-18 10:45:00,51.74,51.85,51.74,51.82,49872.0,38.9762,39.0591,38.9762,39.0365,49872.0
2015-08-18 10:50:00,51.84,51.88,51.77,51.88,18293.0,39.0516,39.0817,38.9988,39.0817,18293.0
2015-08-18 10:55:00,51.88,51.9,51.83,51.86,24590.0,39.0817,39.0968,39.044,39.0666,24590.0
2015-08-18 11:00:00,51.87,51.87,51.8,51.83,37971.0,39.0742,39.0742,39.0214,39.044,37971.0
2015-08-18 11:05:00,51.84,51.93,51.82,51.91,10169.0,39.0516,39.1193,39.0365,39.1043,10169.0
2015-08-18 11:10:00,51.9,51.98,51.9,51.92,47587.0,39.0968,39.157,39.0968,39.1118,47587.0
2015-08-18 11:15:00,51.92,51.95,51.89,51.93,51217.0,39.1118,39.1344,39.0892,39.1193,51217.0
2015-08-18 11:20:00,51.92,51.97,51.87,51.92,11943.0,39.1118,39.1495,39.0742,39.1118,11943.0
2015-08-18 11:25:00,51.91,51.94,51.82,51.87,35940.0,39.1043,39.1269,39.0365,39.0742,35940.0
2015-08-18 11:30:00,51.87,51.88,51.82,51.85,29904.0,39.0742,39.0817,39.0365,39.0591,29904.0
2015-08-18 11:35:00,51.86,51.93,51.85,51.88,22236.0,39.0666,39.1193,39.0591,39.0817,22236.0
2015-08-18 11:40:00,51.89,51.96,51.88,51.93,19221.0,39.0892,39.1419,39.0817,39.1193,19221.0
2015-08-18 11:45:00,51.92,51.93,51.86,51.89,14124.0,39.1118,39.1193,39.0666,39.0892,14124.0
2015-08-18 11:50:00,51.88,51.92,51.87,51.91,11174.0,39.0817,39.1118,39.0742,39.1043,11174.0
2015-08-18 11:55:00,51.91,51.92,51.88,51.91,13076.0,39.1043,39.1118,39.0817,39.1043,13076.0
2015-08-18 12:00:00,51.9,51.92,51.89,51.9,8728.0,39.0968,39.1118,39.0892,39.0968,8728.0
2015-08-18 12:05:00,51.89,51.92,51.89,51.89,20131.0,39.0892,39.1118,39.0892,39.0892,20131.0
2015-08-18 12:10:00,51.88,51.91,51.87,51.9,17420.0,39.0817,39.1043,39.0742,39.0968,17420.0
2015-08-18 12:15:00,51.91,51.92,51.85,51.91,41474.0,39.1043,39.1118,39.0591,39.1043,41474.0
2015-08-18 12:20:00,51.91,51.94,51.9,51.93,29666.0,39.1043,39.1269,39.0968,39.1193,29666.0
2015-08-18 12:25:00,51.92,51.93,51.89,51.9,33704.0,39.1118,39.1193,39.0892,39.0968,33704.0
2015-08-18 12:30:00,51.9,51.91,51.86,51.9,12441.0,39.0968,39.1043,39.0666,39.0968,12441.0
2015-08-18 12:35:00,51.9,51.92,51.89,51.9,20711.0,39.0968,39.1118,39.0892,39.0968,20711.0
2015-08-18 12:40:00,51.9,51.91,51.86,51.87,20107.0,39.0968,39.1043,39.0666,39.0742,20107.0
2015-08-18 12:45:00,51.87,51.88,51.79,51.8,30156.0,39.0742,39.0817,39.0139,39.0214,30156.0
2015-08-18 12:50:00,51.8,51.82,51.79,51.79,19247.0,39.0214,39.0365,39.0139,39.0139,19247.0
2015-08-18 12:55:00,51.8,51.82,51.78,51.78,14152.0,39.0214,39.0365,39.0064,39.0064,14152.0
2015-08-18 13:00:00,51.77,51.81,51.72,51.81,12310.0,38.9988,39.029,38.9612,39.029,12310.0
2015-08-18 13:05:00,51.81,51.82,51.8,51.81,9946.0,39.029,39.0365,39.0214,39.029,9946.0
2015-08-18 13:10:00,51.8,51.84,51.78,51.84,17046.0,39.0214,39.0516,39.0064,39.0516,17046.0
2015-08-18 13:15:00,51.83,51.87,51.81,51.86,8100.0,39.044,39.0742,39.029,39.0666,8100.0
2015-08-18 13:20:00,51.87,51.91,51.84,51.9,18874.0,39.0742,39.1043,39.0516,39.0968,18874.0
2015-08-18 13:25:00,51.9,51.95,51.88,51.89,19494.0,39.0968,39.1344,39.0817,39.0892,19494.0
2015-08-18 13:30:00,51.89,51.89,51.82,51.85,31178.0,39.0892,39.0892,39.0365,39.0591,31178.0
2015-08-18 13:35:00,51.84,51.87,51.8,51.87,19757.0,39.0516,39.0742,39.0214,39.0742,19757.0
2015-08-18 13:40:00,51.87,51.88,51.84,51.86,18637.0,39.0742,39.0817,39.0516,39.0666,18637.0
2015-08-18 13:45:00,51.86,51.86,51.81,51.82,18351.0,39.0666,39.0666,39.029,39.0365,18351.0
2015-08-18 13:50:00,51.82,51.85,51.79,51.84,18607.0,39.0365,39.0591,39.0139,39.0516,18607.0
2015-08-18 13:55:00,51.84,51.88,51.83,51.88,15043.0,39.0516,39.0817,39.044,39.0817,15043.0
2015-08-18 14:00:00,51.87,51.89,51.84,51.89,17043.0,39.0742,39.0892,39.0516,39.0892,17043.0
2015-08-18 14:05:00,51.89,51.94,51.88,51.94,24705.0,39.0892,39.1269,39.0817,39.1269,24705.0
2015-08-18 14:10:00,51.94,51.98,51.93,51.95,24205.0,39.1269,39.157,39.1193,39.1344,24205.0
2015-08-18 14:15:00,51.95,51.97,51.93,51.97,13661.0,39.1344,39.1495,39.1193,39.1495,13661.0
2015-08-18 14:20:00,51.97,52.01,51.93,51.94,27299.0,39.1495,39.1796,39.1193,39.1269,27299.0
2015-08-18 14:25:00,51.94,51.98,51.93,51.98,17783.0,39.1269,39.157,39.1193,39.157,17783.0
2015-08-18 14:30:00,51.97,52.0,51.95,51.95,15606.0,39.1495,39.1721,39.1344,39.1344,15606.0
2015-08-18 14:35:00,51.95,52.02,51.95,52.0,27566.0,39.1344,39.1871,39.1344,39.1721,27566.0
2015-08-18 14:40:00,52.0,52.0,51.93,51.94,26176.0,39.1721,39.1721,39.1193,39.1269,26176.0
2015-08-18 14:45:00,51.95,52.0,51.93,51.93,60737.0,39.1344,39.1721,39.1193,39.1193,60737.0
2015-08-18 14:50:00,51.93,51.93,51.88,51.91,27112.0,39.1193,39.1193,39.0817,39.1043,27112.0
2015-08-18 14:55:00,51.91,51.96,51.89,51.9,37242.0,39.1043,39.1419,39.0892,39.0968,37242.0
2015-08-18 15:00:00,51.9,51.94,51.89,51.91,31962.0,39.0968,39.1269,39.0892,39.1043,31962.0
2015-08-18 15:05:00,51.91,51.91,51.87,51.87,31916.0,39.1043,39.1043,39.0742,39.0742,31916.0
2015-08-18 15:10:00,51.87,51.91,51.86,51.89,36343.0,39.0742,39.1043,39.0666,39.0892,36343.0
2015-08-18 15:15:00,51.89,51.9,51.86,51.87,36174.0,39.0892,39.0968,39.0666,39.0742,36174.0
2015-08-18 15:20:00,51.88,51.9,51.87,51.89,41415.0,39.0817,39.0968,39.0742,39.0892,41415.0
2015-08-18 15:25:00,51.89,51.89,51.86,51.89,46796.0,39.0892,39.0892,39.0666,39.0892,46796.0
2015-08-18 15:30:00,51.89,51.89,51.82,51.84,55917.0,39.0892,39.0892,39.0365,39.0516,55917.0
2015-08-18 15:35:00,51.84,51.85,51.81,51.82,50810.0,39.0516,39.0591,39.029,39.0365,50810.0
2015-08-18 15:40:00,51.82,51.83,51.78,51.8,65525.0,39.0365,39.044,39.0064,39.0214,65525.0
2015-08-18 15:45:00,51.8,51.81,51.78,51.8,74866.0,39.0214,39.029,39.0064,39.0214,74866.0
2015-08-18 15:50:00,51.8,51.81,51.74,51.75,148932.0,39.0214,39.029,38.9762,38.9838,148932.0
2015-08-18 15:55:00,51.75,51.83,51.74,51.8,211631.0,38.9838,39.044,38.9762,39.0214,211631.0
2015-08-19 09:30:00,51.51,51.59,51.25,51.36,47281.0,38.803,38.8632,38.6071,38.69,47281.0
2015-08-19 09:35:00,51.35,51.42,51.3,51.33,19483.0,38.6824,38.7352,38.6448,38.6674,19483.0
2015-08-19 09:40:00,51.3,51.41,51.07,51.25,113920.0,38.6448,38.7276,38.4715,38.6071,113920.0
2015-08-19 09:45:00,51.21,51.23,51.04,51.04,91658.0,38.577,38.592,38.4489,38.4489,91658.0
2015-08-19 09:50:00,51.07,51.21,51.01,51.2,122269.0,38.4715,38.577,38.4263,38.5694,122269.0
2015-08-19 09:55:00,51.2,51.33,51.19,51.21,42740.0,38.5694,38.6674,38.5619,38.577,42740.0
2015-08-19 10:00:00,51.2,51.46,51.19,51.39,29625.0,38.5694,38.7653,38.5619,38.7126,29625.0
2015-08-19 10:05:00,51.41,51.46,51.34,51.34,43667.0,38.7276,38.7653,38.6749,38.6749,43667.0
2015-08-19 10:10:00,51.33,51.46,51.33,51.34,50965.0,38.6674,38.7653,38.6674,38.6749,50965.0
2015-08-19 10:15:00,51.34,51.34,51.2,51.28,60941.0,38.6749,38.6749,38.5694,38.6297,60941.0
2015-08-19 10:20:00,51.27,51.32,51.2,51.25,26077.0,38.6222,38.6598,38.5694,38.6071,26077.0
2015-08-19 10:25:00,51.23,51.27,51.19,51.21,24071.0,38.592,38.6222,38.5619,38.577,24071.0
2015-08-19 10:30:00,51.2,51.23,51.18,51.21,105822.0,38.5694,38.592,38.5544,38.577,105822.0
2015-08-19 10:35:00,51.2,51.2,51.08,51.17,46763.0,38.5694,38.5694,38.479,38.5468,46763.0
2015-08-19 10:40:00,51.16,51.26,51.04,51.07,57333.0,38.5393,38.6146,38.4489,38.4715,57333.0
2015-08-19 10:45:00,51.07,51.09,50.99,51.0,103804.0,38.4715,38.4866,38.4112,38.4188,103804.0
2015-08-19 10:50:00,50.99,51.03,50.96,50.99,75792.0,38.4112,38.4414,38.3886,38.4112,75792.0
2015-08-19 10:55:00,50.98,51.01,50.95,50.96,62800.0,38.4037,38.4263,38.3811,38.3886,62800.0
2015-08-19 11:00:00,50.98,51.0,50.9,50.9,53681.0,38.4037,38.4188,38.3434,38.3434,53681.0
2015-08-19 11:05:00,50.91,50.94,50.88,50.88,39719.0,38.351,38.3736,38.3284,38.3284,39719.0
2015-08-19 11:10:00,50.88,50.9,50.84,50.86,48623.0,38.3284,38.3434,38.2982,38.3133,48623.0
2015-08-19 11:15:00,50.87,50.92,50.79,50.9,89604.0,38.3208,38.3585,38.2606,38.3434,89604.0
2015-08-19 11:20:00,50.89,50.99,50.89,50.91,22633.0,38.3359,38.4112,38.3359,38.351,22633.0
2015-08-19 11:25:00,50.91,50.91,50.84,50.88,18797.0,38.351,38.351,38.2982,38.3284,18797.0
2015-08-19 11:30:00,50.87,50.87,50.81,50.83,36550.0,38.3208,38.3208,38.2756,38.2907,36550.0
2015-08-19 11:35:00,50.83,50.83,50.78,50.83,30574.0,38.2907,38.2907,38.253,38.2907,30574.0
2015-08-19 11:40:00,50.82,50.86,50.79,50.79,38106.0,38.2832,38.3133,38.2606,38.2606,38106.0
2015-08-19 11:45:00,50.79,50.79,50.64,50.64,69795.0,38.2606,38.2606,38.1476,38.1476,69795.0
2015-08-19 11:50:00,50.65,50.73,50.64,50.72,108981.0,38.1551,38.2154,38.1476,38.2078,108981.0
2015-08-19 11:55:00,50.72,50.85,50.72,50.85,31710.0,38.2078,38.3058,38.2078,38.3058,31710.0
2015-08-19 12:00:00,50.84,50.86,50.81,50.85,26543.0,38.2982,38.3133,38.2756,38.3058,26543.0
2015-08-19 12:05:00,50.85,50.86,50.84,50.84,33803.0,38.3058,38.3133,38.2982,38.2982,33803.0
2015-08-19 12:10:00,50.85,50.85,50.81,50.83,23344.0,38.3058,38.3058,38.2756,38.2907,23344.0
2015-08-19 12:15:00,50.82,50.82,50.72,50.72,29815.0,38.2832,38.2832,38.2078,38.2078,29815.0
2015-08-19 12:20:00,50.72,50.74,50.64,50.72,42450.0,38.2078,38.2229,38.1476,38.2078,42450.0
2015-08-19 12:25:00,50.71,50.71,50.64,50.64,28495.0,38.2003,38.2003,38.1476,38.1476,28495.0
2015-08-19 12:30:00,50.64,50.7,50.64,50.69,39558.0,38.1476,38.1928,38.1476,38.1852,39558.0
2015-08-19 12:35:00,50.7,50.73,50.66,50.66,35056.0,38.1928,38.2154,38.1626,38.1626,35056.0
2015-08-19 12:40:00,50.67,50.69,50.59,50.6,67452.0,38.1702,38.1852,38.1099,38.1174,67452.0
2015-08-19 12:45:00,50.6,50.6,50.49,50.56,72397.0,38.1174,38.1174,38.0346,38.0873,72397.0
2015-08-19 12:50:00,50.56,50.58,50.53,50.53,22351.0,38.0873,38.1024,38.0647,38.0647,22351.0
2015-08-19 12:55:00,50.54,50.63,50.52,50.62,53846.0,38.0723,38.14,38.0572,38.1325,53846.0
2015-08-19 13:00:00,50.62,50.67,50.61,50.65,53399.0,38.1325,38.1702,38.125,38.1551,53399.0
2015-08-19 13:05:00,50.65,50.68,50.6,50.62,42624.0,38.1551,38.1777,38.1174,38.1325,42624.0
2015-08-19 13:10:00,50.61,50.66,50.6,50.62,19454.0,38.125,38.1626,38.1174,38.1325,19454.0
2015-08-19 13:15:00,50.62,50.67,50.62,50.67,30093.0,38.1325,38.1702,38.1325,38.1702,30093.0
2015-08-19 13:20:00,50.66,50.68,50.61,50.64,25627.0,38.1626,38.1777,38.125,38.1476,25627.0
2015-08-19 13:25:00,50.65,50.65,50.53,50.55,30254.0,38.1551,38.1551,38.0647,38.0798,30254.0
2015-08-19 13:30:00,50.55,50.65,50.54,50.65,30619.0,38.0798,38.1551,38.0723,38.1551,30619.0
2015-08-19 13:35:00,50.65,50.72,50.65,50.69,68939.0,38.1551,38.2078,38.1551,38.1852,68939.0
2015-08-19 13:40:00,50.69,50.83,50.67,50.75,32758.0,38.1852,38.2907,38.1702,38.2304,32758.0
2015-08-19 13:45:00,50.76,50.89,50.73,50.86,45594.0,38.238,38.3359,38.2154,38.3133,45594.0
2015-08-19 13:50:00,50.84,50.84,50.78,50.8,29372.0,38.2982,38.2982,38.253,38.2681,29372.0
2015-08-19 13:55:00,50.8,50.8,50.62,50.65,83003.0,38.2681,38.2681,38.1325,38.1551,83003.0
2015-08-19 14:00:00,50.65,50.82,50.64,50.78,36901.0,38.1551,38.2832,38.1476,38.253,36901.0
2015-08-19 14:05:00,50.8,51.05,50.79,51.01,90854.0,38.2681,38.4564,38.2606,38.4263,90854.0
2015-08-19 14:10:00,51.01,51.19,51.01,51.13,139854.0,38.4263,38.5619,38.4263,38.5167,139854.0
2015-08-19 14:15:00,51.12,51.21,51.1,51.17,62759.0,38.5092,38.577,38.4941,38.5468,62759.0
2015-08-19 14:20:00,51.17,51.18,51.09,51.12,62483.0,38.5468,38.5544,38.4866,38.5092,62483.0
2015-08-19 14:25:00,51.11,51.11,50.93,50.93,53381.0,38.5016,38.5016,38.366,38.366,53381.0
2015-08-19 14:30:00,50.92,50.95,50.88,50.89,59921.0,38.3585,38.3811,38.3284,38.3359,59921.0
2015-08-19 14:35:00,50.9,50.93,50.88,50.9,40833.0,38.3434,38.366,38.3284,38.3434,40833.0
2015-08-19 14:40:00,50.9,50.92,50.78,50.79,63581.0,38.3434,38.3585,38.253,38.2606,63581.0
2015-08-19 14:45:00,50.78,50.81,50.7,50.73,56203.0,38.253,38.2756,38.1928,38.2154,56203.0
2015-08-19 14:50:00,50.72,50.74,50.7,50.73,47471.0,38.2078,38.2229,38.1928,38.2154,47471.0
2015-08-19 14:55:00,50.72,50.73,50.63,50.67,58199.0,38.2078,38.2154,38.14,38.1702,58199.0
2015-08-19 15:00:00,50.67,50.69,50.62,50.63,41372.0,38.1702,38.1852,38.1325,38.14,41372.0
2015-08-19 15:05:00,50.63,50.79,50.62,50.75,61394.0,38.14,38.2606,38.1325,38.2304,61394.0
2015-08-19 15:10:00,50.75,50.79,50.73,50.76,48832.0,38.2304,38.2606,38.2154,38.238,48832.0
2015-08-19 15:15:00,50.75,50.76,50.67,50.71,57778.0,38.2304,38.238,38.1702,38.2003,57778.0
2015-08-19 15:20:00,50.71,50.93,50.7,50.82,103662.0,38.2003,38.366,38.1928,38.2832,103662.0
2015-08-19 15:25:00,50.83,50.84,50.74,50.77,88997.0,38.2907,38.2982,38.2229,38.2455,88997.0
2015-08-19 15:30:00,50.77,50.85,50.76,50.77,74442.0,38.2455,38.3058,38.238,38.2455,74442.0
2015-08-19 15:35:00,50.76,50.77,50.61,50.64,73553.0,38.238,38.2455,38.125,38.1476,73553.0
2015-08-19 15:40:00,50.63,50.72,50.63,50.68,74905.0,38.14,38.2078,38.14,38.1777,74905.0
2015-08-19 15:45:00,50.68,50.84,50.68,50.84,124099.0,38.1777,38.2982,38.1777,38.2982,124099.0
2015-08-19 15:50:00,50.83,50.84,50.78,50.79,145580.0,38.2907,38.2982,38.253,38.2606,145580.0
2015-08-19 15:55:00,50.78,50.79,50.68,50.69,188117.0,38.253,38.2606,38.1777,38.1852,188117.0
2015-08-20 09:30:00,50.0,50.3,50.0,50.05,170027.0,37.6655,37.8915,37.6655,37.7031,170027.0
2015-08-20 09:35:00,50.04,50.35,49.9,50.21,159302.0,37.6956,37.9291,37.5901,37.8237,159302.0
2015-08-20 09:40:00,50.25,50.26,50.07,50.1,105700.0,37.8538,37.8613,37.7182,37.7408,105700.0
2015-08-20 09:45:00,50.15,50.17,49.91,49.91,64376.0,37.7785,37.7935,37.5977,37.5977,64376.0
2015-08-20 09:50:00,49.92,50.05,49.9,50.02,54080.0,37.6052,37.7031,37.5901,37.6805,54080.0
2015-08-20 09:55:00,50.03,50.12,49.95,49.99,291546.0,37.6881,37.7559,37.6278,37.6579,291546.0
2015-08-20 10:00:00,50.02,50.03,49.83,49.86,146833.0,37.6805,37.6881,37.5374,37.56,146833.0
2015-08-20 10:05:00,49.87,49.96,49.84,49.89,52168.0,37.5675,37.6353,37.5449,37.5826,52168.0
2015-08-20 10:10:00,49.9,50.01,49.88,49.98,41485.0,37.5901,37.673,37.5751,37.6504,41485.0
2015-08-20 10:15:00,49.98,50.02,49.9,49.91,121733.0,37.6504,37.6805,37.5901,37.5977,121733.0
2015-08-20 10:20:00,49.91,49.92,49.65,49.68,119958.0,37.5977,37.6052,37.4018,37.4244,119958.0
2015-08-20 10:25:00,49.68,49.77,49.65,49.72,46620.0,37.4244,37.4922,37.4018,37.4545,46620.0
2015-08-20 10:30:00,49.73,49.79,49.68,49.78,40570.0,37.4621,37.5073,37.4244,37.4997,40570.0
2015-08-20 10:35:00,49.8,49.93,49.77,49.88,48433.0,37.5148,37.6127,37.4922,37.5751,48433.0
2015-08-20 10:40:00,49.88,49.89,49.82,49.87,41525.0,37.5751,37.5826,37.5299,37.5675,41525.0
2015-08-20 10:45:00,49.87,49.99,49.84,49.98,59308.0,37.5675,37.6579,37.5449,37.6504,59308.0
2015-08-20 10:50:00,49.98,50.02,49.96,49.99,44977.0,37.6504,37.6805,37.6353,37.6579,44977.0
2015-08-20 10:55:00,49.98,50.01,49.9,49.91,72954.0,37.6504,37.673,37.5901,37.5977,72954.0
2015-08-20 11:00:00,49.92,50.03,49.9,49.96,28073.0,37.6052,37.6881,37.5901,37.6353,28073.0
2015-08-20 11:05:00,49.97,49.98,49.81,49.81,37785.0,37.6429,37.6504,37.5223,37.5223,37785.0
2015-08-20 11:10:00,49.8,49.83,49.75,49.77,44727.0,37.5148,37.5374,37.4771,37.4922,44727.0
2015-08-20 11:15:00,49.78,49.79,49.72,49.76,30853.0,37.4997,37.5073,37.4545,37.4847,30853.0
2015-08-20 11:20:00,49.76,49.83,49.76,49.83,30390.0,37.4847,37.5374,37.4847,37.5374,30390.0
2015-08-20 11:25:00,49.83,49.97,49.82,49.88,95940.0,37.5374,37.6429,37.5299,37.5751,95940.0
2015-08-20 11:30:00,49.88,50.0,49.88,50.0,133708.0,37.5751,37.6655,37.5751,37.6655,133708.0
2015-08-20 11:35:00,50.0,50.0,49.91,49.96,94221.0,37.6655,37.6655,37.5977,37.6353,94221.0
2015-08-20 11:40:00,49.95,50.0,49.94,50.0,52416.0,37.6278,37.6655,37.6203,37.6655,52416.0
2015-08-20 11:45:00,50.0,50.0,49.95,49.99,20308.0,37.6655,37.6655,37.6278,37.6579,20308.0
2015-08-20 11:50:00,49.99,49.99,49.96,49.98,38238.0,37.6579,37.6579,37.6353,37.6504,38238.0
2015-08-20 11:55:00,49.98,50.0,49.98,50.0,37679.0,37.6504,37.6655,37.6504,37.6655,37679.0
2015-08-20 12:00:00,50.0,50.0,49.86,49.89,67437.0,37.6655,37.6655,37.56,37.5826,67437.0
2015-08-20 12:05:00,49.88,49.99,49.86,49.99,26203.0,37.5751,37.6579,37.56,37.6579,26203.0
2015-08-20 12:10:00,50.0,50.0,49.93,49.94,34094.0,37.6655,37.6655,37.6127,37.6203,34094.0
2015-08-20 12:15:00,49.93,49.96,49.87,49.91,53206.0,37.6127,37.6353,37.5675,37.5977,53206.0
2015-08-20 12:20:00,49.9,49.91,49.82,49.84,42685.0,37.5901,37.5977,37.5299,37.5449,42685.0
2015-08-20 12:25:00,49.82,49.87,49.75,49.75,100708.0,37.5299,37.5675,37.4771,37.4771,100708.0
2015-08-20 12:30:00,49.75,49.8,49.74,49.75,40578.0,37.4771,37.5148,37.4696,37.4771,40578.0
2015-08-20 12:35:00,49.75,49.79,49.69,49.7,30478.0,37.4771,37.5073,37.4319,37.4395,30478.0
2015-08-20 12:40:00,49.7,49.76,49.67,49.67,54699.0,37.4395,37.4847,37.4169,37.4169,54699.0
2015-08-20 12:45:00,49.67,49.68,49.6,49.68,61218.0,37.4169,37.4244,37.3641,37.4244,61218.0
2015-08-20 12:50:00,49.66,49.75,49.65,49.73,89459.0,37.4093,37.4771,37.4018,37.4621,89459.0
2015-08-20 12:55:00,49.73,49.76,49.67,49.69,59630.0,37.4621,37.4847,37.4169,37.4319,59630.0
2015-08-20 13:00:00,49.69,49.73,49.68,49.69,60966.0,37.4319,37.4621,37.4244,37.4319,60966.0
2015-08-20 13:05:00,49.69,49.73,49.67,49.68,47191.0,37.4319,37.4621,37.4169,37.4244,47191.0
2015-08-20 13:10:00,49.68,49.73,49.67,49.7,19504.0,37.4244,37.4621,37.4169,37.4395,19504.0
2015-08-20 13:15:00,49.7,49.72,49.67,49.72,32695.0,37.4395,37.4545,37.4169,37.4545,32695.0
2015-08-20 13:20:00,49.75,49.75,49.62,49.65,56751.0,37.4771,37.4771,37.3792,37.4018,56751.0
2015-08-20 13:25:00,49.64,49.71,49.6,49.7,65259.0,37.3943,37.447,37.3641,37.4395,65259.0
2015-08-20 13:30:00,49.7,49.78,49.67,49.72,108899.0,37.4395,37.4997,37.4169,37.4545,108899.0
2015-08-20 13:35:00,49.72,49.74,49.66,49.67,44797.0,37.4545,37.4696,37.4093,37.4169,44797.0
2015-08-20 13:40:00,49.68,49.71,49.65,49.7,72955.0,37.4244,37.447,37.4018,37.4395,72955.0
2015-08-20 13:45:00,49.7,49.74,49.61,49.65,70136.0,37.4395,37.4696,37.3717,37.4018,70136.0
2015-08-20 13:50:00,49.67,49.7,49.64,49.65,47369.0,37.4169,37.4395,37.3943,37.4018,47369.0
2015-08-20 13:55:00,49.65,49.65,49.58,49.63,36510.0,37.4018,37.4018,37.3491,37.3867,36510.0
2015-08-20 14:00:00,49.64,49.64,49.46,49.49,85730.0,37.3943,37.3943,37.2587,37.2813,85730.0
2015-08-20 14:05:00,49.48,49.49,49.44,49.45,22879.0,37.2737,37.2813,37.2436,37.2511,22879.0
2015-08-20 14:10:00,49.44,49.48,49.42,49.42,25108.0,37.2436,37.2737,37.2285,37.2285,25108.0
2015-08-20 14:15:00,49.43,49.45,49.35,49.41,46795.0,37.2361,37.2511,37.1758,37.221,46795.0
2015-08-20 14:20:00,49.4,49.51,49.39,49.49,53652.0,37.2135,37.2963,37.2059,37.2813,53652.0
2015-08-20 14:25:00,49.5,49.54,49.44,49.46,58475.0,37.2888,37.3189,37.2436,37.2587,58475.0
2015-08-20 14:30:00,49.46,49.51,49.43,49.43,52730.0,37.2587,37.2963,37.2361,37.2361,52730.0
2015-08-20 14:35:00,49.42,49.43,49.38,49.4,49601.0,37.2285,37.2361,37.1984,37.2135,49601.0
2015-08-20 14:40:00,49.41,49.42,49.29,49.3,79736.0,37.221,37.2285,37.1306,37.1381,79736.0
2015-08-20 14:45:00,49.31,49.31,49.25,49.28,61200.0,37.1457,37.1457,37.1005,37.1231,61200.0
2015-08-20 14:50:00,49.27,49.43,49.27,49.33,41492.0,37.1155,37.2361,37.1155,37.1607,41492.0
2015-08-20 14:55:00,49.32,49.36,49.29,49.32,26190.0,37.1532,37.1833,37.1306,37.1532,26190.0
2015-08-20 15:00:00,49.32,49.38,49.3,49.38,37627.0,37.1532,37.1984,37.1381,37.1984,37627.0
2015-08-20 15:05:00,49.38,49.4,49.34,49.37,90366.0,37.1984,37.2135,37.1683,37.1909,90366.0
2015-08-20 15:10:00,49.37,49.38,49.33,49.35,89812.0,37.1909,37.1984,37.1607,37.1758,89812.0
2015-08-20 15:15:00,49.35,49.36,49.3,49.34,49765.0,37.1758,37.1833,37.1381,37.1683,49765.0
2015-08-20 15:20:00,49.35,49.38,49.33,49.35,81955.0,37.1758,37.1984,37.1607,37.1758,81955.0
2015-08-20 15:25:00,49.35,49.37,49.33,49.35,135770.0,37.1758,37.1909,37.1607,37.1758,135770.0
2015-08-20 15:30:00,49.35,49.42,49.33,49.42,213191.0,37.1758,37.2285,37.1607,37.2285,213191.0
2015-08-20 15:35:00,49.41,49.49,49.36,49.37,133258.0,37.221,37.2813,37.1833,37.1909,133258.0
2015-08-20 15:40:00,49.36,49.37,49.21,49.24,266836.0,37.1833,37.1909,37.0703,37.0929,266836.0
2015-08-20 15:45:00,49.25,49.26,49.05,49.07,276069.0,37.1005,37.108,36.9498,36.9649,276069.0
2015-08-20 15:50:00,49.07,49.11,48.92,48.96,320699.0,36.9649,36.995,36.8519,36.882,320699.0
2015-08-20 15:55:00,48.95,49.06,48.89,48.98,368036.0,36.8745,36.9574,36.8293,36.8971,368036.0
2015-08-21 09:30:00,48.03,48.05,47.52,47.55,234621.0,36.1814,36.1965,35.7973,35.8199,234621.0
2015-08-21 09:35:00,47.56,47.59,47.13,47.47,324918.0,35.8274,35.85,35.5035,35.7596,324918.0
2015-08-21 09:40:00,47.45,47.67,47.2,47.61,142158.0,35.7445,35.9103,35.5562,35.8651,142158.0
2015-08-21 09:45:00,47.61,47.68,47.39,47.68,86491.0,35.8651,35.9178,35.6993,35.9178,86491.0
2015-08-21 09:50:00,47.69,47.78,47.6,47.71,395783.0,35.9253,35.9931,35.8575,35.9404,395783.0
2015-08-21 09:55:00,47.69,47.9,47.69,47.77,267751.0,35.9253,36.0835,35.9253,35.9856,267751.0
2015-08-21 10:00:00,47.78,47.81,47.63,47.66,316219.0,35.9931,36.0157,35.8801,35.9027,316219.0
2015-08-21 10:05:00,47.67,48.46,47.67,48.44,228068.0,35.9103,36.5054,35.9103,36.4903,228068.0
2015-08-21 10:10:00,48.45,48.45,48.15,48.15,168307.0,36.4978,36.4978,36.2718,36.2718,168307.0
2015-08-21 10:15:00,48.16,48.45,48.08,48.38,115320.0,36.2794,36.4978,36.2191,36.4451,115320.0
2015-08-21 10:20:00,48.37,48.38,48.14,48.17,148340.0,36.4376,36.4451,36.2643,36.2869,148340.0
2015-08-21 10:25:00,48.19,48.21,48.07,48.08,68589.0,36.302,36.317,36.2116,36.2191,68589.0
2015-08-21 10:30:00,48.1,48.2,48.0,48.01,38692.0,36.2342,36.3095,36.1588,36.1664,38692.0
2015-08-21 10:35:00,48.03,48.07,47.99,48.02,77085.0,36.1814,36.2116,36.1513,36.1739,77085.0
2015-08-21 10:40:00,48.02,48.26,48.01,48.22,141369.0,36.1739,36.3547,36.1664,36.3246,141369.0
2015-08-21 10:45:00,48.23,48.59,48.16,48.2,295030.0,36.3321,36.6033,36.2794,36.3095,295030.0
2015-08-21 10:50:00,48.2,48.4,48.14,48.32,282724.0,36.3095,36.4602,36.2643,36.3999,282724.0
2015-08-21 10:55:00,48.3,48.31,48.16,48.22,79098.0,36.3848,36.3924,36.2794,36.3246,79098.0
2015-08-21 11:00:00,48.23,48.28,48.16,48.24,86094.0,36.3321,36.3698,36.2794,36.3396,86094.0
2015-08-21 11:05:00,48.23,48.3,48.2,48.24,66183.0,36.3321,36.3848,36.3095,36.3396,66183.0
2015-08-21 11:10:00,48.24,48.31,48.21,48.29,49082.0,36.3396,36.3924,36.317,36.3773,49082.0
2015-08-21 11:15:00,48.3,48.36,48.23,48.33,77133.0,36.3848,36.43,36.3321,36.4074,77133.0
2015-08-21 11:20:00,48.33,48.38,48.17,48.2,44167.0,36.4074,36.4451,36.2869,36.3095,44167.0
2015-08-21 11:25:00,48.19,48.36,48.19,48.26,42973.0,36.302,36.43,36.302,36.3547,42973.0
2015-08-21 11:30:00,48.25,48.31,48.09,48.12,57193.0,36.3472,36.3924,36.2266,36.2492,57193.0
2015-08-21 11:35:00,48.12,48.12,48.03,48.04,31150.0,36.2492,36.2492,36.1814,36.189,31150.0
2015-08-21 11:40:00,48.04,48.18,48.04,48.18,49690.0,36.189,36.2944,36.189,36.2944,49690.0
2015-08-21 11:45:00,48.17,48.27,48.17,48.27,41481.0,36.2869,36.3622,36.2869,36.3622,41481.0
2015-08-21 11:50:00,48.28,48.29,48.2,48.24,46207.0,36.3698,36.3773,36.3095,36.3396,46207.0
2015-08-21 11:55:00,48.24,48.3,48.23,48.27,54371.0,36.3396,36.3848,36.3321,36.3622,54371.0
2015-08-21 12:00:00,48.26,48.48,48.23,48.45,40379.0,36.3547,36.5204,36.3321,36.4978,40379.0
2015-08-21 12:05:00,48.44,48.61,48.39,48.55,50900.0,36.4903,36.6184,36.4526,36.5732,50900.0
2015-08-21 12:10:00,48.55,48.72,48.52,48.57,65609.0,36.5732,36.7012,36.5506,36.5882,65609.0
2015-08-21 12:15:00,48.57,48.69,48.57,48.67,34853.0,36.5882,36.6786,36.5882,36.6636,34853.0
2015-08-21 12:20:00,48.68,48.69,48.43,48.47,162033.0,36.6711,36.6786,36.4828,36.5129,162033.0
2015-08-21 12:25:00,48.47,48.57,48.46,48.5,51268.0,36.5129,36.5882,36.5054,36.5355,51268.0
2015-08-21 12:30:00,48.5,48.6,48.48,48.59,48744.0,36.5355,36.6108,36.5204,36.6033,48744.0
2015-08-21 12:35:00,48.59,48.62,48.52,48.52,59394.0,36.6033,36.6259,36.5506,36.5506,59394.0
2015-08-21 12:40:00,48.52,48.52,48.28,48.3,65186.0,36.5506,36.5506,36.3698,36.3848,65186.0
2015-08-21 12:45:00,48.3,48.46,48.27,48.4,70992.0,36.3848,36.5054,36.3622,36.4602,70992.0
2015-08-21 12:50:00,48.4,48.4,48.15,48.23,73273.0,36.4602,36.4602,36.2718,36.3321,73273.0
2015-08-21 12:55:00,48.22,48.23,48.09,48.09,49776.0,36.3246,36.3321,36.2266,36.2266,49776.0
2015-08-21 13:00:00,48.08,48.15,47.93,48.0,140288.0,36.2191,36.2718,36.1061,36.1588,140288.0
2015-08-21 13:05:00,48.01,48.08,47.99,48.06,54371.0,36.1664,36.2191,36.1513,36.204,54371.0
2015-08-21 13:10:00,48.06,48.16,47.98,48.16,90199.0,36.204,36.2794,36.1438,36.2794,90199.0
2015-08-21 13:15:00,48.17,48.2,48.11,48.2,70186.0,36.2869,36.3095,36.2417,36.3095,70186.0
2015-08-21 13:20:00,48.2,48.34,48.19,48.33,45196.0,36.3095,36.415,36.302,36.4074,45196.0
2015-08-21 13:25:00,48.33,48.47,48.31,48.46,70913.0,36.4074,36.5129,36.3924,36.5054,70913.0
2015-08-21 13:30:00,48.46,48.46,48.31,48.34,31647.0,36.5054,36.5054,36.3924,36.415,31647.0
2015-08-21 13:35:00,48.34,48.52,48.3,48.36,135923.0,36.415,36.5506,36.3848,36.43,135923.0
2015-08-21 13:40:00,48.36,48.48,48.36,48.44,79872.0,36.43,36.5204,36.43,36.4903,79872.0
2015-08-21 13:45:00,48.44,48.44,48.33,48.33,108739.0,36.4903,36.4903,36.4074,36.4074,108739.0
2015-08-21 13:50:00,48.32,48.34,48.23,48.28,68717.0,36.3999,36.415,36.3321,36.3698,68717.0
2015-08-21 13:55:00,48.29,48.47,48.28,48.46,65857.0,36.3773,36.5129,36.3698,36.5054,65857.0
2015-08-21 14:00:00,48.46,48.67,48.44,48.62,46644.0,36.5054,36.6636,36.4903,36.6259,46644.0
2015-08-21 14:05:00,48.63,48.65,48.55,48.58,81554.0,36.6334,36.6485,36.5732,36.5958,81554.0
2015-08-21 14:10:00,48.57,48.76,48.56,48.75,72281.0,36.5882,36.7314,36.5807,36.7238,72281.0
2015-08-21 14:15:00,48.77,48.87,48.61,48.62,138742.0,36.7389,36.8142,36.6184,36.6259,138742.0
2015-08-21 14:20:00,48.61,48.72,48.61,48.71,85860.0,36.6184,36.7012,36.6184,36.6937,85860.0
2015-08-21 14:25:00,48.71,48.73,48.67,48.73,66117.0,36.6937,36.7088,36.6636,36.7088,66117.0
2015-08-21 14:30:00,48.73,48.85,48.72,48.81,77107.0,36.7088,36.7992,36.7012,36.769,77107.0
2015-08-21 14:35:00,48.8,48.8,48.64,48.66,89210.0,36.7615,36.7615,36.641,36.656,89210.0
2015-08-21 14:40:00,48.66,48.68,48.55,48.6,57469.0,36.656,36.6711,36.5732,36.6108,57469.0
2015-08-21 14:45:00,48.59,48.59,48.5,48.5,44003.0,36.6033,36.6033,36.5355,36.5355,44003.0
2015-08-21 14:50:00,48.5,48.5,48.39,48.41,77474.0,36.5355,36.5355,36.4526,36.4677,77474.0
2015-08-21 14:55:00,48.42,48.44,48.36,48.36,99996.0,36.4752,36.4903,36.43,36.43,99996.0
2015-08-21 15:00:00,48.36,48.42,48.32,48.41,95127.0,36.43,36.4752,36.3999,36.4677,95127.0
2015-08-21 15:05:00,48.4,48.41,48.25,48.25,65124.0,36.4602,36.4677,36.3472,36.3472,65124.0
2015-08-21 15:10:00,48.26,48.27,48.15,48.16,119639.0,36.3547,36.3622,36.2718,36.2794,119639.0
2015-08-21 15:15:00,48.15,48.32,48.11,48.31,103673.0,36.2718,36.3999,36.2417,36.3924,103673.0
2015-08-21 15:20:00,48.31,48.33,48.24,48.32,83241.0,36.3924,36.4074,36.3396,36.3999,83241.0
2015-08-21 15:25:00,48.32,48.32,48.11,48.15,66555.0,36.3999,36.3999,36.2417,36.2718,66555.0
2015-08-21 15:30:00,48.14,48.15,48.04,48.06,139795.0,36.2643,36.2718,36.189,36.204,139795.0
2015-08-21 15:35:00,48.06,48.16,48.03,48.13,178625.0,36.204,36.2794,36.1814,36.2568,178625.0
2015-08-21 15:40:00,48.13,48.31,48.13,48.24,136588.0,36.2568,36.3924,36.2568,36.3396,136588.0
2015-08-21 15:45:00,48.23,48.26,48.18,48.19,142789.0,36.3321,36.3547,36.2944,36.302,142789.0
2015-08-21 15:50:00,48.18,48.21,48.08,48.1,230036.0,36.2944,36.317,36.2191,36.2342,230036.0
2015-08-21 15:55:00,48.1,48.12,47.97,47.99,287014.0,36.2342,36.2492,36.1362,36.1513,287014.0
2015-08-24 09:30:00,43.11,43.11,42.46,42.5,66444.0,32.4752,32.4752,31.9855,32.0156,66444.0
2015-08-24 09:35:00,42.75,44.38,42.51,43.46,57711.0,32.204,33.4319,32.0232,32.7388,57711.0
2015-08-24 09:40:00,43.25,45.1,40.0,44.91,995655.0,32.5806,33.9742,30.1324,33.8311,995655.0
2015-08-24 09:45:00,44.91,45.41,44.5,45.12,141985.0,33.8311,34.2078,33.5223,33.9893,141985.0
2015-08-24 09:50:00,45.11,45.11,44.93,45.03,118443.0,33.9818,33.9818,33.8462,33.9215,118443.0
2015-08-24 09:55:00,45.03,45.55,45.01,45.43,210658.0,33.9215,34.3132,33.9064,34.2228,210658.0
2015-08-24 10:00:00,45.43,45.84,45.26,45.84,78618.0,34.2228,34.5317,34.0948,34.5317,78618.0
2015-08-24 10:05:00,45.87,46.13,45.82,46.13,89209.0,34.5543,34.7502,34.5166,34.7502,89209.0
2015-08-24 10:10:00,46.11,46.73,46.09,46.63,128688.0,34.7351,35.2021,34.72,35.1268,128688.0
2015-08-24 10:15:00,46.6,46.75,46.33,46.44,97248.0,35.1042,35.2172,34.9008,34.9837,97248.0
2015-08-24 10:20:00,46.42,47.38,46.42,47.36,162278.0,34.9686,35.6918,34.9686,35.6767,162278.0
2015-08-24 10:25:00,47.37,47.38,46.97,47.02,106980.0,35.6843,35.6918,35.3829,35.4206,106980.0
2015-08-24 10:30:00,47.0,47.18,46.76,46.85,120313.0,35.4055,35.5411,35.2247,35.2925,120313.0
2015-08-24 10:35:00,46.86,47.41,46.85,47.28,91904.0,35.3001,35.7144,35.2925,35.6165,91904.0
2015-08-24 10:40:00,47.28,47.56,47.19,47.51,103894.0,35.6165,35.8274,35.5487,35.7897,103894.0
2015-08-24 10:45:00,47.51,47.51,47.38,47.38,78839.0,35.7897,35.7897,35.6918,35.6918,78839.0
2015-08-24 10:50:00,47.39,47.68,47.35,47.59,152880.0,35.6993,35.9178,35.6692,35.85,152880.0
2015-08-24 10:55:00,47.58,47.72,47.51,47.72,49340.0,35.8425,35.9479,35.7897,35.9479,49340.0
2015-08-24 11:00:00,47.72,47.78,47.45,47.56,99973.0,35.9479,35.9931,35.7445,35.8274,99973.0
2015-08-24 11:05:00,47.56,47.61,47.33,47.52,93551.0,35.8274,35.8651,35.6541,35.7973,93551.0
2015-08-24 11:10:00,47.53,47.53,47.28,47.42,80132.0,35.8048,35.8048,35.6165,35.7219,80132.0
2015-08-24 11:15:00,47.43,47.5,47.29,47.41,65313.0,35.7295,35.7822,35.624,35.7144,65313.0
2015-08-24 11:20:00,47.41,47.46,46.93,46.93,196385.0,35.7144,35.7521,35.3528,35.3528,196385.0
2015-08-24 11:25:00,46.93,47.14,46.9,47.09,73505.0,35.3528,35.511,35.3302,35.4733,73505.0
2015-08-24 11:30:00,47.08,47.2,47.04,47.2,55364.0,35.4658,35.5562,35.4357,35.5562,55364.0
2015-08-24 11:35:00,47.22,47.31,47.21,47.29,48076.0,35.5713,35.6391,35.5637,35.624,48076.0
2015-08-24 11:40:00,47.29,47.32,47.22,47.32,91640.0,35.624,35.6466,35.5713,35.6466,91640.0
2015-08-24 11:45:00,47.32,47.5,47.32,47.5,56328.0,35.6466,35.7822,35.6466,35.7822,56328.0
2015-08-24 11:50:00,47.5,48.06,47.49,48.04,126005.0,35.7822,36.204,35.7747,36.189,126005.0
2015-08-24 11:55:00,48.05,48.09,47.94,47.95,119236.0,36.1965,36.2266,36.1136,36.1212,119236.0
2015-08-24 12:00:00,47.94,47.97,47.69,47.69,61331.0,36.1136,36.1362,35.9253,35.9253,61331.0
2015-08-24 12:05:00,47.69,47.81,47.53,47.8,66302.0,35.9253,36.0157,35.8048,36.0082,66302.0
2015-08-24 12:10:00,47.81,47.96,47.76,47.8,59903.0,36.0157,36.1287,35.9781,36.0082,59903.0
2015-08-24 12:15:00,47.8,47.99,47.74,47.97,57125.0,36.0082,36.1513,35.963,36.1362,57125.0
2015-08-24 12:20:00,47.98,48.0,47.94,48.0,34692.0,36.1438,36.1588,36.1136,36.1588,34692.0
2015-08-24 12:25:00,47.97,48.0,47.84,47.84,40700.0,36.1362,36.1588,36.0383,36.0383,40700.0
2015-08-24 12:30:00,47.84,47.84,47.77,47.82,46774.0,36.0383,36.0383,35.9856,36.0232,46774.0
2015-08-24 12:35:00,47.82,47.82,47.75,47.76,41788.0,36.0232,36.0232,35.9705,35.9781,41788.0
2015-08-24 12:40:00,47.75,47.77,47.71,47.71,33591.0,35.9705,35.9856,35.9404,35.9404,33591.0
2015-08-24 12:45:00,47.71,47.72,47.47,47.48,41965.0,35.9404,35.9479,35.7596,35.7671,41965.0
2015-08-24 12:50:00,47.48,47.67,47.47,47.67,75099.0,35.7671,35.9103,35.7596,35.9103,75099.0
2015-08-24 12:55:00,47.67,47.71,47.65,47.71,110606.0,35.9103,35.9404,35.8952,35.9404,110606.0
2015-08-24 13:00:00,47.7,47.9,47.7,47.84,41121.0,35.9329,36.0835,35.9329,36.0383,41121.0
2015-08-24 13:05:00,47.84,47.84,47.81,47.81,20163.0,36.0383,36.0383,36.0157,36.0157,20163.0
2015-08-24 13:10:00,47.81,47.83,47.74,47.75,24321.0,36.0157,36.0308,35.963,35.9705,24321.0
2015-08-24 13:15:00,47.74,47.75,47.7,47.7,23771.0,35.963,35.9705,35.9329,35.9329,23771.0
2015-08-24 13:20:00,47.69,47.69,47.45,47.46,32389.0,35.9253,35.9253,35.7445,35.7521,32389.0
2015-08-24 13:25:00,47.45,47.45,47.22,47.22,67473.0,35.7445,35.7445,35.5713,35.5713,67473.0
2015-08-24 13:30:00,47.21,47.21,47.11,47.12,53061.0,35.5637,35.5637,35.4884,35.4959,53061.0
2015-08-24 13:35:00,47.11,47.11,46.86,46.89,47053.0,35.4884,35.4884,35.3001,35.3227,47053.0
2015-08-24 13:40:00,46.88,46.89,46.8,46.81,73655.0,35.3151,35.3227,35.2549,35.2624,73655.0
2015-08-24 13:45:00,46.81,47.02,46.77,46.96,67799.0,35.2624,35.4206,35.2323,35.3754,67799.0
2015-08-24 13:50:00,46.97,46.97,46.86,46.91,37766.0,35.3829,35.3829,35.3001,35.3377,37766.0
2015-08-24 13:55:00,46.9,46.9,46.79,46.82,40993.0,35.3302,35.3302,35.2473,35.2699,40993.0
2015-08-24 14:00:00,46.81,46.82,46.7,46.81,45653.0,35.2624,35.2699,35.1795,35.2624,45653.0
2015-08-24 14:05:00,46.8,46.81,46.62,46.65,56875.0,35.2549,35.2624,35.1193,35.1419,56875.0
2015-08-24 14:10:00,46.63,46.66,46.52,46.53,60518.0,35.1268,35.1494,35.0439,35.0515,60518.0
2015-08-24 14:15:00,46.53,46.65,46.43,46.63,82818.0,35.0515,35.1419,34.9761,35.1268,82818.0
2015-08-24 14:20:00,46.64,46.72,46.61,46.7,56379.0,35.1343,35.1946,35.1117,35.1795,56379.0
2015-08-24 14:25:00,46.7,46.72,46.64,46.7,48767.0,35.1795,35.1946,35.1343,35.1795,48767.0
2015-08-24 14:30:00,46.7,46.7,46.56,46.59,45802.0,35.1795,35.1795,35.0741,35.0967,45802.0
2015-08-24 14:35:00,46.58,46.67,46.58,46.59,43270.0,35.0891,35.1569,35.0891,35.0967,43270.0
2015-08-24 14:40:00,46.6,46.6,46.43,46.43,47514.0,35.1042,35.1042,34.9761,34.9761,47514.0
2015-08-24 14:45:00,46.44,46.44,46.25,46.27,56841.0,34.9837,34.9837,34.8406,34.8556,56841.0
2015-08-24 14:50:00,46.28,46.3,45.98,45.98,78123.0,34.8632,34.8782,34.6372,34.6372,78123.0
2015-08-24 14:55:00,45.99,45.99,45.78,45.8,89227.0,34.6447,34.6447,34.4865,34.5016,89227.0
2015-08-24 15:00:00,45.8,45.91,45.65,45.91,79315.0,34.5016,34.5844,34.3886,34.5844,79315.0
2015-08-24 15:05:00,45.9,46.16,45.9,46.16,74382.0,34.5769,34.7728,34.5769,34.7728,74382.0
2015-08-24 15:10:00,46.15,46.16,45.78,45.96,97407.0,34.7652,34.7728,34.4865,34.6221,97407.0
2015-08-24 15:15:00,45.96,45.96,45.72,45.74,89757.0,34.6221,34.6221,34.4413,34.4564,89757.0
2015-08-24 15:20:00,45.73,45.85,45.69,45.84,133768.0,34.4488,34.5392,34.4187,34.5317,133768.0
2015-08-24 15:25:00,45.84,45.9,45.76,45.81,148709.0,34.5317,34.5769,34.4714,34.5091,148709.0
2015-08-24 15:30:00,45.81,45.91,45.77,45.91,163441.0,34.5091,34.5844,34.479,34.5844,163441.0
2015-08-24 15:35:00,45.9,46.43,45.89,46.42,136526.0,34.5769,34.9761,34.5694,34.9686,136526.0
2015-08-24 15:40:00,46.43,46.6,46.21,46.58,143309.0,34.9761,35.1042,34.8104,35.0891,143309.0
2015-08-24 15:45:00,46.59,46.62,46.38,46.38,101407.0,35.0967,35.1193,34.9385,34.9385,101407.0
2015-08-24 15:50:00,46.37,46.51,46.25,46.51,184425.0,34.931,35.0364,34.8406,35.0364,184425.0
2015-08-24 15:55:00,46.53,46.53,46.04,46.05,247604.0,35.0515,35.0515,34.6824,34.6899,247604.0
2015-08-25 09:30:00,48.05,48.06,47.1,47.11,267662.0,36.1965,36.204,35.4809,35.4884,267662.0
2015-08-25 09:35:00,47.11,47.17,46.77,47.02,272372.0,35.4884,35.5336,35.2323,35.4206,272372.0
2015-08-25 09:40:00,47.03,47.07,46.41,46.5,140089.0,35.4281,35.4583,34.9611,35.0289,140089.0
2015-08-25 09:45:00,46.51,46.6,46.4,46.57,115521.0,35.0364,35.1042,34.9535,35.0816,115521.0
2015-08-25 09:50:00,46.58,46.98,46.51,46.66,101156.0,35.0891,35.3905,35.0364,35.1494,101156.0
2015-08-25 09:55:00,46.66,46.69,46.51,46.68,57629.0,35.1494,35.172,35.0364,35.1645,57629.0
2015-08-25 10:00:00,46.68,46.93,46.57,46.87,52399.0,35.1645,35.3528,35.0816,35.3076,52399.0
2015-08-25 10:05:00,46.85,46.89,46.75,46.8,79466.0,35.2925,35.3227,35.2172,35.2549,79466.0
2015-08-25 10:10:00,46.8,46.93,46.62,46.86,52037.0,35.2549,35.3528,35.1193,35.3001,52037.0
2015-08-25 10:15:00,46.86,47.06,46.85,46.96,62408.0,35.3001,35.4507,35.2925,35.3754,62408.0
2015-08-25 10:20:00,46.96,47.1,46.96,47.01,124508.0,35.3754,35.4809,35.3754,35.4131,124508.0
2015-08-25 10:25:00,47.01,47.08,47.01,47.08,66572.0,35.4131,35.4658,35.4131,35.4658,66572.0
2015-08-25 10:30:00,47.08,47.13,47.04,47.12,67079.0,35.4658,35.5035,35.4357,35.4959,67079.0
2015-08-25 10:35:00,47.13,47.31,47.12,47.26,67250.0,35.5035,35.6391,35.4959,35.6014,67250.0
2015-08-25 10:40:00,47.26,47.39,47.26,47.28,63414.0,35.6014,35.6993,35.6014,35.6165,63414.0
2015-08-25 10:45:00,47.27,47.3,47.2,47.22,45782.0,35.6089,35.6315,35.5562,35.5713,45782.0
2015-08-25 10:50:00,47.23,47.23,47.13,47.14,19525.0,35.5788,35.5788,35.5035,35.511,19525.0
2015-08-25 10:55:00,47.14,47.17,47.02,47.04,37977.0,35.511,35.5336,35.4206,35.4357,37977.0
2015-08-25 11:00:00,47.04,47.13,47.04,47.13,41855.0,35.4357,35.5035,35.4357,35.5035,41855.0
2015-08-25 11:05:00,47.13,47.16,47.08,47.16,12037.0,35.5035,35.5261,35.4658,35.5261,12037.0
2015-08-25 11:10:00,47.16,47.28,47.16,47.26,29690.0,35.5261,35.6165,35.5261,35.6014,29690.0
2015-08-25 11:15:00,47.27,47.29,47.2,47.22,29087.0,35.6089,35.624,35.5562,35.5713,29087.0
2015-08-25 11:20:00,47.22,47.38,47.22,47.25,41958.0,35.5713,35.6918,35.5713,35.5939,41958.0
2015-08-25 11:25:00,47.26,47.27,47.2,47.2,25117.0,35.6014,35.6089,35.5562,35.5562,25117.0
2015-08-25 11:30:00,47.19,47.19,47.02,47.02,34830.0,35.5487,35.5487,35.4206,35.4206,34830.0
2015-08-25 11:35:00,47.03,47.07,47.0,47.04,51575.0,35.4281,35.4583,35.4055,35.4357,51575.0
2015-08-25 11:40:00,47.05,47.17,47.04,47.13,48308.0,35.4432,35.5336,35.4357,35.5035,48308.0
2015-08-25 11:45:00,47.14,47.17,47.13,47.13,18851.0,35.511,35.5336,35.5035,35.5035,18851.0
2015-08-25 11:50:00,47.13,47.14,47.08,47.09,22795.0,35.5035,35.511,35.4658,35.4733,22795.0
2015-08-25 11:55:00,47.08,47.1,47.05,47.09,24625.0,35.4658,35.4809,35.4432,35.4733,24625.0
2015-08-25 12:00:00,47.09,47.27,47.09,47.27,65755.0,35.4733,35.6089,35.4733,35.6089,65755.0
2015-08-25 12:05:00,47.27,47.36,47.25,47.28,55891.0,35.6089,35.6767,35.5939,35.6165,55891.0
2015-08-25 12:10:00,47.27,47.33,47.23,47.31,34870.0,35.6089,35.6541,35.5788,35.6391,34870.0
2015-08-25 12:15:00,47.31,47.32,47.17,47.22,91272.0,35.6391,35.6466,35.5336,35.5713,91272.0
2015-08-25 12:20:00,47.22,47.27,47.18,47.19,45027.0,35.5713,35.6089,35.5411,35.5487,45027.0
2015-08-25 12:25:00,47.19,47.19,47.08,47.09,33461.0,35.5487,35.5487,35.4658,35.4733,33461.0
2015-08-25 12:30:00,47.08,47.1,47.0,47.01,29278.0,35.4658,35.4809,35.4055,35.4131,29278.0
2015-08-25 12:35:00,47.01,47.01,46.86,46.87,52547.0,35.4131,35.4131,35.3001,35.3076,52547.0
2015-08-25 12:40:00,46.87,46.88,46.84,46.84,18990.0,35.3076,35.3151,35.285,35.285,18990.0
2015-08-25 12:45:00,46.84,46.87,46.83,46.85,26914.0,35.285,35.3076,35.2775,35.2925,26914.0
2015-08-25 12:50:00,46.84,46.88,46.81,46.82,50668.0,35.285,35.3151,35.2624,35.2699,50668.0
2015-08-25 12:55:00,46.8,46.82,46.74,46.75,23868.0,35.2549,35.2699,35.2097,35.2172,23868.0
2015-08-25 13:00:00,46.75,46.75,46.65,46.66,29135.0,35.2172,35.2172,35.1419,35.1494,29135.0
2015-08-25 13:05:00,46.65,46.68,46.62,46.62,19515.0,35.1419,35.1645,35.1193,35.1193,19515.0
2015-08-25 13:10:00,46.62,46.65,46.57,46.6,25463.0,35.1193,35.1419,35.0816,35.1042,25463.0
2015-08-25 13:15:00,46.59,46.6,46.51,46.51,32043.0,35.0967,35.1042,35.0364,35.0364,32043.0
2015-08-25 13:20:00,46.51,46.52,46.47,46.47,27178.0,35.0364,35.0439,35.0063,35.0063,27178.0
2015-08-25 13:25:00,46.46,46.47,46.24,46.24,27263.0,34.9987,35.0063,34.833,34.833,27263.0
2015-08-25 13:30:00,46.24,46.27,46.22,46.23,38685.0,34.833,34.8556,34.818,34.8255,38685.0
2015-08-25 13:35:00,46.22,46.42,46.22,46.41,73307.0,34.818,34.9686,34.818,34.9611,73307.0
2015-08-25 13:40:00,46.41,46.45,46.39,46.41,71383.0,34.9611,34.9912,34.946,34.9611,71383.0
2015-08-25 13:45:00,46.41,46.45,46.4,46.43,62631.0,34.9611,34.9912,34.9535,34.9761,62631.0
2015-08-25 13:50:00,46.42,46.53,46.42,46.53,36426.0,34.9686,35.0515,34.9686,35.0515,36426.0
2015-08-25 13:55:00,46.53,46.56,46.51,46.51,21288.0,35.0515,35.0741,35.0364,35.0364,21288.0
2015-08-25 14:00:00,46.52,46.54,46.49,46.5,34666.0,35.0439,35.059,35.0213,35.0289,34666.0
2015-08-25 14:05:00,46.5,46.55,46.4,46.41,49155.0,35.0289,35.0665,34.9535,34.9611,49155.0
2015-08-25 14:10:00,46.41,46.48,46.4,46.42,23098.0,34.9611,35.0138,34.9535,34.9686,23098.0
2015-08-25 14:15:00,46.41,46.44,46.38,46.44,23184.0,34.9611,34.9837,34.9385,34.9837,23184.0
2015-08-25 14:20:00,46.44,46.47,46.38,46.38,26853.0,34.9837,35.0063,34.9385,34.9385,26853.0
2015-08-25 14:25:00,46.38,46.42,46.31,46.33,45448.0,34.9385,34.9686,34.8858,34.9008,45448.0
2015-08-25 14:30:00,46.33,46.36,46.26,46.27,36474.0,34.9008,34.9234,34.8481,34.8556,36474.0
2015-08-25 14:35:00,46.26,46.27,46.21,46.24,42231.0,34.8481,34.8556,34.8104,34.833,42231.0
2015-08-25 14:40:00,46.23,46.28,46.2,46.2,105676.0,34.8255,34.8632,34.8029,34.8029,105676.0
2015-08-25 14:45:00,46.2,46.31,46.11,46.31,114684.0,34.8029,34.8858,34.7351,34.8858,114684.0
2015-08-25 14:50:00,46.32,46.41,46.29,46.37,103790.0,34.8933,34.9611,34.8707,34.931,103790.0
2015-08-25 14:55:00,46.37,46.4,46.28,46.29,40944.0,34.931,34.9535,34.8632,34.8707,40944.0
2015-08-25 15:00:00,46.29,46.34,46.25,46.25,59976.0,34.8707,34.9084,34.8406,34.8406,59976.0
2015-08-25 15:05:00,46.25,46.25,46.12,46.17,56825.0,34.8406,34.8406,34.7426,34.7803,56825.0
2015-08-25 15:10:00,46.16,46.2,46.16,46.16,42483.0,34.7728,34.8029,34.7728,34.7728,42483.0
2015-08-25 15:15:00,46.16,46.16,45.96,45.98,109786.0,34.7728,34.7728,34.6221,34.6372,109786.0
2015-08-25 15:20:00,45.98,45.98,45.83,45.86,88745.0,34.6372,34.6372,34.5242,34.5468,88745.0
2015-08-25 15:25:00,45.85,45.89,45.65,45.7,121391.0,34.5392,34.5694,34.3886,34.4262,121391.0
2015-08-25 15:30:00,45.69,45.76,45.53,45.59,98745.0,34.4187,34.4714,34.2982,34.3434,98745.0
2015-08-25 15:35:00,45.59,45.64,45.37,45.37,255572.0,34.3434,34.381,34.1776,34.1776,255572.0
2015-08-25 15:40:00,45.38,45.48,45.3,45.34,147174.0,34.1852,34.2605,34.1249,34.155,147174.0
2015-08-25 15:45:00,45.34,45.34,45.0,45.11,143093.0,34.155,34.155,33.8989,33.9818,143093.0
2015-08-25 15:50:00,45.11,45.3,44.95,45.21,264144.0,33.9818,34.1249,33.8613,34.0571,264144.0
2015-08-25 15:55:00,45.21,45.24,44.72,44.73,296343.0,34.0571,34.0797,33.688,33.6955,296343.0
2015-08-26 09:30:00,45.53,45.86,45.04,45.2,178262.0,34.2982,34.5468,33.929,34.0496,178262.0
2015-08-26 09:35:00,45.2,45.39,45.02,45.36,121359.0,34.0496,34.1927,33.914,34.1701,121359.0
2015-08-26 09:40:00,45.33,45.42,45.11,45.3,187308.0,34.1475,34.2153,33.9818,34.1249,187308.0
2015-08-26 09:45:00,45.31,45.32,45.04,45.19,117923.0,34.1324,34.14,33.929,34.042,117923.0
2015-08-26 09:50:00,45.17,45.17,44.81,44.83,91667.0,34.027,34.027,33.7558,33.7709,91667.0
2015-08-26 09:55:00,44.83,44.95,44.7,44.8,132865.0,33.7709,33.8613,33.6729,33.7483,132865.0
2015-08-26 10:00:00,44.8,44.85,44.53,44.85,202236.0,33.7483,33.7859,33.5449,33.7859,202236.0
2015-08-26 10:05:00,44.83,44.88,44.75,44.78,141058.0,33.7709,33.8085,33.7106,33.7332,141058.0
2015-08-26 10:10:00,44.78,44.86,44.61,44.77,96431.0,33.7332,33.7935,33.6051,33.7257,96431.0
2015-08-26 10:15:00,44.76,44.76,44.33,44.38,111107.0,33.7181,33.7181,33.3942,33.4319,111107.0
2015-08-26 10:20:00,44.39,44.74,44.34,44.72,61899.0,33.4394,33.7031,33.4017,33.688,61899.0
2015-08-26 10:25:00,44.7,44.81,44.67,44.71,83856.0,33.6729,33.7558,33.6503,33.6805,83856.0
2015-08-26 10:30:00,44.73,45.09,44.7,45.01,142131.0,33.6955,33.9667,33.6729,33.9064,142131.0
2015-08-26 10:35:00,44.99,45.07,44.8,45.07,132841.0,33.8914,33.9516,33.7483,33.9516,132841.0
2015-08-26 10:40:00,45.05,45.06,44.92,44.92,118108.0,33.9366,33.9441,33.8387,33.8387,118108.0
2015-08-26 10:45:00,44.92,45.0,44.81,44.94,26035.0,33.8387,33.8989,33.7558,33.8537,26035.0
2015-08-26 10:50:00,44.95,45.05,44.9,45.03,67783.0,33.8613,33.9366,33.8236,33.9215,67783.0
2015-08-26 10:55:00,45.04,45.04,44.92,44.98,117712.0,33.929,33.929,33.8387,33.8839,117712.0
2015-08-26 11:00:00,45.0,45.0,44.88,44.98,60643.0,33.8989,33.8989,33.8085,33.8839,60643.0
2015-08-26 11:05:00,44.97,45.01,44.91,44.93,40391.0,33.8763,33.9064,33.8311,33.8462,40391.0
2015-08-26 11:10:00,44.95,44.98,44.81,44.9,38982.0,33.8613,33.8839,33.7558,33.8236,38982.0
2015-08-26 11:15:00,44.9,45.0,44.88,44.98,52704.0,33.8236,33.8989,33.8085,33.8839,52704.0
2015-08-26 11:20:00,44.97,45.01,44.89,44.89,61880.0,33.8763,33.9064,33.8161,33.8161,61880.0
2015-08-26 11:25:00,44.88,44.97,44.86,44.87,33828.0,33.8085,33.8763,33.7935,33.801,33828.0
2015-08-26 11:30:00,44.87,44.96,44.65,44.67,57885.0,33.801,33.8688,33.6353,33.6503,57885.0
2015-08-26 11:35:00,44.65,44.66,44.49,44.5,44949.0,33.6353,33.6428,33.5147,33.5223,44949.0
2015-08-26 11:40:00,44.48,44.62,44.46,44.52,62499.0,33.5072,33.6127,33.4921,33.5373,62499.0
2015-08-26 11:45:00,44.52,44.52,44.32,44.43,63374.0,33.5373,33.5373,33.3867,33.4695,63374.0
2015-08-26 11:50:00,44.45,44.52,44.38,44.38,52671.0,33.4846,33.5373,33.4319,33.4319,52671.0
2015-08-26 11:55:00,44.4,44.42,44.24,44.32,77979.0,33.4469,33.462,33.3264,33.3867,77979.0
2015-08-26 12:00:00,44.3,44.37,44.28,44.29,46605.0,33.3716,33.4243,33.3565,33.3641,46605.0
2015-08-26 12:05:00,44.28,44.34,44.19,44.3,89702.0,33.3565,33.4017,33.2887,33.3716,89702.0
2015-08-26 12:10:00,44.3,44.33,44.23,44.27,41337.0,33.3716,33.3942,33.3189,33.349,41337.0
2015-08-26 12:15:00,44.25,44.32,44.13,44.16,105363.0,33.3339,33.3867,33.2435,33.2661,105363.0
2015-08-26 12:20:00,44.17,44.19,43.9,43.95,137760.0,33.2737,33.2887,33.0703,33.1079,137760.0
2015-08-26 12:25:00,44.0,44.09,43.9,43.9,70205.0,33.1456,33.2134,33.0703,33.0703,70205.0
2015-08-26 12:30:00,43.9,43.93,43.79,43.81,66312.0,33.0703,33.0929,32.9874,33.0025,66312.0
2015-08-26 12:35:00,43.82,43.96,43.8,43.91,57183.0,33.01,33.1155,32.9949,33.0778,57183.0
2015-08-26 12:40:00,43.9,43.91,43.79,43.8,50876.0,33.0703,33.0778,32.9874,32.9949,50876.0
2015-08-26 12:45:00,43.79,43.89,43.7,43.87,102254.0,32.9874,33.0627,32.9196,33.0477,102254.0
2015-08-26 12:50:00,43.86,43.98,43.8,43.96,35536.0,33.0401,33.1305,32.9949,33.1155,35536.0
2015-08-26 12:55:00,43.95,44.1,43.95,44.09,40630.0,33.1079,33.2209,33.1079,33.2134,40630.0
2015-08-26 13:00:00,44.1,44.2,43.98,44.05,88640.0,33.2209,33.2963,33.1305,33.1833,88640.0
2015-08-26 13:05:00,44.06,44.1,43.95,43.97,42788.0,33.1908,33.2209,33.1079,33.123,42788.0
2015-08-26 13:10:00,43.96,44.07,43.94,44.0,68120.0,33.1155,33.1983,33.1004,33.1456,68120.0
2015-08-26 13:15:00,44.0,44.06,43.94,44.01,32242.0,33.1456,33.1908,33.1004,33.1531,32242.0
2015-08-26 13:20:00,44.02,44.31,44.02,44.26,51837.0,33.1607,33.3791,33.1607,33.3415,51837.0
2015-08-26 13:25:00,44.24,44.28,44.15,44.28,30452.0,33.3264,33.3565,33.2586,33.3565,30452.0
2015-08-26 13:30:00,44.27,44.27,44.11,44.15,96265.0,33.349,33.349,33.2285,33.2586,96265.0
2015-08-26 13:35:00,44.15,44.34,44.09,44.32,137836.0,33.2586,33.4017,33.2134,33.3867,137836.0
2015-08-26 13:40:00,44.32,44.38,44.11,44.15,87604.0,33.3867,33.4319,33.2285,33.2586,87604.0
2015-08-26 13:45:00,44.15,44.17,44.0,44.06,111613.0,33.2586,33.2737,33.1456,33.1908,111613.0
2015-08-26 13:50:00,44.09,44.16,44.06,44.14,88204.0,33.2134,33.2661,33.1908,33.2511,88204.0
2015-08-26 13:55:00,44.15,44.23,44.09,44.19,98243.0,33.2586,33.3189,33.2134,33.2887,98243.0
2015-08-26 14:00:00,44.2,44.23,44.11,44.15,56317.0,33.2963,33.3189,33.2285,33.2586,56317.0
2015-08-26 14:05:00,44.14,44.2,44.11,44.15,91561.0,33.2511,33.2963,33.2285,33.2586,91561.0
2015-08-26 14:10:00,44.14,44.37,44.11,44.27,75542.0,33.2511,33.4243,33.2285,33.349,75542.0
2015-08-26 14:15:00,44.29,44.29,44.05,44.09,34836.0,33.3641,33.3641,33.1833,33.2134,34836.0
2015-08-26 14:20:00,44.08,44.22,44.07,44.15,28685.0,33.2059,33.3113,33.1983,33.2586,28685.0
2015-08-26 14:25:00,44.15,44.18,44.1,44.13,27737.0,33.2586,33.2812,33.2209,33.2435,27737.0
2015-08-26 14:30:00,44.13,44.17,43.99,44.11,113109.0,33.2435,33.2737,33.1381,33.2285,113109.0
2015-08-26 14:35:00,44.11,44.19,44.06,44.18,85424.0,33.2285,33.2887,33.1908,33.2812,85424.0
2015-08-26 14:40:00,44.19,44.37,44.17,44.35,123568.0,33.2887,33.4243,33.2737,33.4093,123568.0
2015-08-26 14:45:00,44.35,44.51,44.29,44.32,81962.0,33.4093,33.5298,33.3641,33.3867,81962.0
2015-08-26 14:50:00,44.32,44.52,44.31,44.4,121662.0,33.3867,33.5373,33.3791,33.4469,121662.0
2015-08-26 14:55:00,44.4,44.44,44.28,44.43,82593.0,33.4469,33.4771,33.3565,33.4695,82593.0
2015-08-26 15:00:00,44.43,44.44,44.29,44.34,92812.0,33.4695,33.4771,33.3641,33.4017,92812.0
2015-08-26 15:05:00,44.34,44.66,44.33,44.66,89473.0,33.4017,33.6428,33.3942,33.6428,89473.0
2015-08-26 15:10:00,44.66,44.98,44.66,44.98,106725.0,33.6428,33.8839,33.6428,33.8839,106725.0
2015-08-26 15:15:00,44.98,45.01,44.87,44.97,118510.0,33.8839,33.9064,33.801,33.8763,118510.0
2015-08-26 15:20:00,44.99,45.09,44.8,44.85,69342.0,33.8914,33.9667,33.7483,33.7859,69342.0
2015-08-26 15:25:00,44.84,44.87,44.76,44.81,83690.0,33.7784,33.801,33.7181,33.7558,83690.0
2015-08-26 15:30:00,44.81,44.88,44.72,44.87,83646.0,33.7558,33.8085,33.688,33.801,83646.0
2015-08-26 15:35:00,44.87,44.88,44.77,44.83,98104.0,33.801,33.8085,33.7257,33.7709,98104.0
2015-08-26 15:40:00,44.84,45.1,44.81,45.08,163455.0,33.7784,33.9742,33.7558,33.9592,163455.0
2015-08-26 15:45:00,45.07,45.18,44.97,45.0,167031.0,33.9516,34.0345,33.8763,33.8989,167031.0
2015-08-26 15:50:00,44.98,45.21,44.98,45.17,152759.0,33.8839,34.0571,33.8839,34.027,152759.0
2015-08-26 15:55:00,45.16,45.22,45.03,45.19,339121.0,34.0194,34.0646,33.9215,34.042,339121.0
2015-08-27 09:30:00,46.1,46.6,46.1,46.6,272273.0,34.7276,35.1042,34.7276,35.1042,272273.0
2015-08-27 09:35:00,46.56,47.1,46.56,46.92,130001.0,35.0741,35.4809,35.0741,35.3453,130001.0
2015-08-27 09:40:00,46.92,47.42,46.92,47.14,153957.0,35.3453,35.7219,35.3453,35.511,153957.0
2015-08-27 09:45:00,47.14,47.21,46.81,46.84,78757.0,35.511,35.5637,35.2624,35.285,78757.0
2015-08-27 09:50:00,46.83,46.91,46.62,46.62,109366.0,35.2775,35.3377,35.1193,35.1193,109366.0
2015-08-27 09:55:00,46.63,46.68,46.37,46.43,77922.0,35.1268,35.1645,34.931,34.9761,77922.0
2015-08-27 10:00:00,46.42,46.58,46.31,46.44,59917.0,34.9686,35.0891,34.8858,34.9837,59917.0
2015-08-27 10:05:00,46.41,46.75,46.33,46.75,172378.0,34.9611,35.2172,34.9008,35.2172,172378.0
2015-08-27 10:10:00,46.75,46.96,46.75,46.95,66185.0,35.2172,35.3754,35.2172,35.3679,66185.0
2015-08-27 10:15:00,46.95,47.1,46.92,47.1,175833.0,35.3679,35.4809,35.3453,35.4809,175833.0
2015-08-27 10:20:00,47.1,47.34,47.08,47.29,399329.0,35.4809,35.6617,35.4658,35.624,399329.0
2015-08-27 10:25:00,47.29,47.29,47.09,47.19,112641.0,35.624,35.624,35.4733,35.5487,112641.0
2015-08-27 10:30:00,47.18,47.18,47.0,47.12,62660.0,35.5411,35.5411,35.4055,35.4959,62660.0
2015-08-27 10:35:00,47.13,47.2,47.12,47.19,108772.0,35.5035,35.5562,35.4959,35.5487,108772.0
2015-08-27 10:40:00,47.18,47.21,47.14,47.18,145199.0,35.5411,35.5637,35.511,35.5411,145199.0
2015-08-27 10:45:00,47.18,47.24,47.1,47.23,239460.0,35.5411,35.5863,35.4809,35.5788,239460.0
2015-08-27 10:50:00,47.23,47.25,47.11,47.18,137226.0,35.5788,35.5939,35.4884,35.5411,137226.0
2015-08-27 10:55:00,47.18,47.28,47.16,47.26,73328.0,35.5411,35.6165,35.5261,35.6014,73328.0
2015-08-27 11:00:00,47.25,47.27,47.15,47.15,120415.0,35.5939,35.6089,35.5185,35.5185,120415.0
2015-08-27 11:05:00,47.14,47.22,47.12,47.18,129426.0,35.511,35.5713,35.4959,35.5411,129426.0
2015-08-27 11:10:00,47.19,47.19,47.07,47.08,92854.0,35.5487,35.5487,35.4583,35.4658,92854.0
2015-08-27 11:15:00,47.07,47.07,46.91,47.0,64778.0,35.4583,35.4583,35.3377,35.4055,64778.0
2015-08-27 11:20:00,46.99,47.11,46.99,47.05,89875.0,35.398,35.4884,35.398,35.4432,89875.0
2015-08-27 11:25:00,47.05,47.1,47.02,47.08,80976.0,35.4432,35.4809,35.4206,35.4658,80976.0
2015-08-27 11:30:00,47.09,47.1,46.8,46.81,81247.0,35.4733,35.4809,35.2549,35.2624,81247.0
2015-08-27 11:35:00,46.81,46.81,46.66,46.66,139737.0,35.2624,35.2624,35.1494,35.1494,139737.0
2015-08-27 11:40:00,46.64,46.8,46.6,46.8,50355.0,35.1343,35.2549,35.1042,35.2549,50355.0
2015-08-27 11:45:00,46.81,46.96,46.81,46.93,34294.0,35.2624,35.3754,35.2624,35.3528,34294.0
2015-08-27 11:50:00,46.94,46.95,46.83,46.84,43537.0,35.3603,35.3679,35.2775,35.285,43537.0
2015-08-27 11:55:00,46.83,46.85,46.73,46.85,35050.0,35.2775,35.2925,35.2021,35.2925,35050.0
2015-08-27 12:00:00,46.85,46.94,46.82,46.94,41382.0,35.2925,35.3603,35.2699,35.3603,41382.0
2015-08-27 12:05:00,46.93,47.1,46.91,47.0,60454.0,35.3528,35.4809,35.3377,35.4055,60454.0
2015-08-27 12:10:00,47.0,47.08,46.99,47.04,33292.0,35.4055,35.4658,35.398,35.4357,33292.0
2015-08-27 12:15:00,47.04,47.1,46.99,47.08,54713.0,35.4357,35.4809,35.398,35.4658,54713.0
2015-08-27 12:20:00,47.07,47.13,47.06,47.06,149354.0,35.4583,35.5035,35.4507,35.4507,149354.0
2015-08-27 12:25:00,47.07,47.1,47.05,47.09,44373.0,35.4583,35.4809,35.4432,35.4733,44373.0
2015-08-27 12:30:00,47.08,47.15,47.06,47.08,41066.0,35.4658,35.5185,35.4507,35.4658,41066.0
2015-08-27 12:35:00,47.08,47.18,47.07,47.16,52164.0,35.4658,35.5411,35.4583,35.5261,52164.0
2015-08-27 12:40:00,47.17,47.17,47.08,47.09,20294.0,35.5336,35.5336,35.4658,35.4733,20294.0
2015-08-27 12:45:00,47.09,47.15,47.05,47.15,38077.0,35.4733,35.5185,35.4432,35.5185,38077.0
2015-08-27 12:50:00,47.15,47.16,47.04,47.08,79975.0,35.5185,35.5261,35.4357,35.4658,79975.0
2015-08-27 12:55:00,47.08,47.12,46.99,47.1,57312.0,35.4658,35.4959,35.398,35.4809,57312.0
2015-08-27 13:00:00,47.1,47.14,47.02,47.04,39612.0,35.4809,35.511,35.4206,35.4357,39612.0
2015-08-27 13:05:00,47.05,47.16,47.01,47.1,43999.0,35.4432,35.5261,35.4131,35.4809,43999.0
2015-08-27 13:10:00,47.1,47.13,47.08,47.1,35114.0,35.4809,35.5035,35.4658,35.4809,35114.0
2015-08-27 13:15:00,47.1,47.14,47.1,47.12,36089.0,35.4809,35.511,35.4809,35.4959,36089.0
2015-08-27 13:20:00,47.11,47.14,47.07,47.07,48462.0,35.4884,35.511,35.4583,35.4583,48462.0
2015-08-27 13:25:00,47.08,47.13,47.0,47.11,42261.0,35.4658,35.5035,35.4055,35.4884,42261.0
2015-08-27 13:30:00,47.1,47.1,47.02,47.02,44935.0,35.4809,35.4809,35.4206,35.4206,44935.0
2015-08-27 13:35:00,47.02,47.02,46.89,46.9,36432.0,35.4206,35.4206,35.3227,35.3302,36432.0
2015-08-27 13:40:00,46.91,47.08,46.91,47.08,38488.0,35.3377,35.4658,35.3377,35.4658,38488.0
2015-08-27 13:45:00,47.1,47.1,47.0,47.04,32618.0,35.4809,35.4809,35.4055,35.4357,32618.0
2015-08-27 13:50:00,47.04,47.11,46.98,47.04,46048.0,35.4357,35.4884,35.3905,35.4357,46048.0
2015-08-27 13:55:00,47.03,47.15,47.03,47.14,34837.0,35.4281,35.5185,35.4281,35.511,34837.0
2015-08-27 14:00:00,47.14,47.15,47.07,47.14,31428.0,35.511,35.5185,35.4583,35.511,31428.0
2015-08-27 14:05:00,47.15,47.15,47.08,47.09,66329.0,35.5185,35.5185,35.4658,35.4733,66329.0
2015-08-27 14:10:00,47.09,47.14,47.07,47.12,40649.0,35.4733,35.511,35.4583,35.4959,40649.0
2015-08-27 14:15:00,47.13,47.13,47.02,47.1,86972.0,35.5035,35.5035,35.4206,35.4809,86972.0
2015-08-27 14:20:00,47.09,47.12,47.02,47.02,72466.0,35.4733,35.4959,35.4206,35.4206,72466.0
2015-08-27 14:25:00,47.02,47.05,46.81,46.86,65301.0,35.4206,35.4432,35.2624,35.3001,65301.0
2015-08-27 14:30:00,46.85,47.0,46.8,46.92,76199.0,35.2925,35.4055,35.2549,35.3453,76199.0
2015-08-27 14:35:00,46.93,47.11,46.9,47.09,53887.0,35.3528,35.4884,35.3302,35.4733,53887.0
2015-08-27 14:40:00,47.09,47.09,47.01,47.01,37464.0,35.4733,35.4733,35.4131,35.4131,37464.0
2015-08-27 14:45:00,47.01,47.09,46.88,46.9,99324.0,35.4131,35.4733,35.3151,35.3302,99324.0
2015-08-27 14:50:00,46.9,47.04,46.85,46.94,78136.0,35.3302,35.4357,35.2925,35.3603,78136.0
2015-08-27 14:55:00,46.93,46.95,46.54,46.6,107360.0,35.3528,35.3679,35.059,35.1042,107360.0
2015-08-27 15:00:00,46.6,46.71,46.55,46.55,113719.0,35.1042,35.1871,35.0665,35.0665,113719.0
2015-08-27 15:05:00,46.54,46.9,46.44,46.88,232730.0,35.059,35.3302,34.9837,35.3151,232730.0
2015-08-27 15:10:00,46.86,46.89,46.72,46.81,71364.0,35.3001,35.3227,35.1946,35.2624,71364.0
2015-08-27 15:15:00,46.8,47.05,46.76,47.05,85395.0,35.2549,35.4432,35.2247,35.4432,85395.0
2015-08-27 15:20:00,47.04,47.07,46.83,46.9,151569.0,35.4357,35.4583,35.2775,35.3302,151569.0
2015-08-27 15:25:00,46.89,47.07,46.82,47.05,215613.0,35.3227,35.4583,35.2699,35.4432,215613.0
2015-08-27 15:30:00,47.06,47.08,46.86,47.04,205180.0,35.4507,35.4658,35.3001,35.4357,205180.0
2015-08-27 15:35:00,47.05,47.06,46.91,47.0,198612.0,35.4432,35.4507,35.3377,35.4055,198612.0
2015-08-27 15:40:00,47.0,47.14,46.95,47.12,270382.0,35.4055,35.511,35.3679,35.4959,270382.0
2015-08-27 15:45:00,47.13,47.43,47.13,47.31,241248.0,35.5035,35.7295,35.5035,35.6391,241248.0
2015-08-27 15:50:00,47.3,47.31,47.13,47.15,329180.0,35.6315,35.6391,35.5035,35.5185,329180.0
2015-08-27 15:55:00,47.15,47.31,47.12,47.25,657214.0,35.5185,35.6391,35.4959,35.5939,657214.0
2015-08-28 09:30:00,46.65,47.23,46.62,47.21,55022.0,35.1419,35.5788,35.1193,35.5637,55022.0
2015-08-28 09:35:00,47.25,47.48,47.18,47.43,70009.0,35.5939,35.7671,35.5411,35.7295,70009.0
2015-08-28 09:40:00,47.4,47.41,47.15,47.29,80942.0,35.7069,35.7144,35.5185,35.624,80942.0
2015-08-28 09:45:00,47.32,47.32,46.97,46.97,44349.0,35.6466,35.6466,35.3829,35.3829,44349.0
2015-08-28 09:50:00,46.98,47.0,46.92,46.95,20196.0,35.3905,35.4055,35.3453,35.3679,20196.0
2015-08-28 09:55:00,46.95,47.16,46.84,47.02,47030.0,35.3679,35.5261,35.285,35.4206,47030.0
2015-08-28 10:00:00,47.09,47.14,46.98,47.05,20227.0,35.4733,35.511,35.3905,35.4432,20227.0
2015-08-28 10:05:00,47.05,47.15,46.98,47.09,53929.0,35.4432,35.5185,35.3905,35.4733,53929.0
2015-08-28 10:10:00,47.12,47.25,47.02,47.08,41934.0,35.4959,35.5939,35.4206,35.4658,41934.0
2015-08-28 10:15:00,47.08,47.24,47.08,47.16,42100.0,35.4658,35.5863,35.4658,35.5261,42100.0
2015-08-28 10:20:00,47.15,47.19,47.11,47.12,40780.0,35.5185,35.5487,35.4884,35.4959,40780.0
2015-08-28 10:25:00,47.14,47.22,47.08,47.12,48228.0,35.511,35.5713,35.4658,35.4959,48228.0
2015-08-28 10:30:00,47.13,47.19,47.09,47.19,59019.0,35.5035,35.5487,35.4733,35.5487,59019.0
2015-08-28 10:35:00,47.17,47.17,47.04,47.1,49342.0,35.5336,35.5336,35.4357,35.4809,49342.0
2015-08-28 10:40:00,47.11,47.11,47.0,47.09,40454.0,35.4884,35.4884,35.4055,35.4733,40454.0
2015-08-28 10:45:00,47.1,47.17,47.0,47.0,42001.0,35.4809,35.5336,35.4055,35.4055,42001.0
2015-08-28 10:50:00,47.02,47.07,46.98,47.07,25894.0,35.4206,35.4583,35.3905,35.4583,25894.0
2015-08-28 10:55:00,47.07,47.14,47.05,47.07,16468.0,35.4583,35.511,35.4432,35.4583,16468.0
2015-08-28 11:00:00,47.08,47.18,47.07,47.15,18363.0,35.4658,35.5411,35.4583,35.5185,18363.0
2015-08-28 11:05:00,47.16,47.25,47.16,47.2,23111.0,35.5261,35.5939,35.5261,35.5562,23111.0
2015-08-28 11:10:00,47.23,47.31,47.23,47.27,21792.0,35.5788,35.6391,35.5788,35.6089,21792.0
2015-08-28 11:15:00,47.28,47.38,47.26,47.37,22552.0,35.6165,35.6918,35.6014,35.6843,22552.0
2015-08-28 11:20:00,47.38,47.43,47.36,47.42,19553.0,35.6918,35.7295,35.6767,35.7219,19553.0
2015-08-28 11:25:00,47.43,47.47,47.38,47.45,16128.0,35.7295,35.7596,35.6918,35.7445,16128.0
2015-08-28 11:30:00,47.45,47.56,47.41,47.55,39453.0,35.7445,35.8274,35.7144,35.8199,39453.0
2015-08-28 11:35:00,47.54,47.54,47.43,47.43,22355.0,35.8123,35.8123,35.7295,35.7295,22355.0
2015-08-28 11:40:00,47.42,47.43,47.23,47.27,12905.0,35.7219,35.7295,35.5788,35.6089,12905.0
2015-08-28 11:45:00,47.28,47.31,47.22,47.25,17055.0,35.6165,35.6391,35.5713,35.5939,17055.0
2015-08-28 11:50:00,47.27,47.39,47.23,47.23,22153.0,35.6089,35.6993,35.5788,35.5788,22153.0
2015-08-28 11:55:00,47.2,47.23,47.11,47.15,15659.0,35.5562,35.5788,35.4884,35.5185,15659.0
2015-08-28 12:00:00,47.16,47.21,47.15,47.17,12815.0,35.5261,35.5637,35.5185,35.5336,12815.0
2015-08-28 12:05:00,47.15,47.22,47.14,47.15,17201.0,35.5185,35.5713,35.511,35.5185,17201.0
2015-08-28 12:10:00,47.15,47.16,47.04,47.15,28889.0,35.5185,35.5261,35.4357,35.5185,28889.0
2015-08-28 12:15:00,47.17,47.24,47.15,47.2,7991.0,35.5336,35.5863,35.5185,35.5562,7991.0
2015-08-28 12:20:00,47.21,47.26,47.19,47.19,11308.0,35.5637,35.6014,35.5487,35.5487,11308.0
2015-08-28 12:25:00,47.22,47.29,47.2,47.27,43694.0,35.5713,35.624,35.5562,35.6089,43694.0
2015-08-28 12:30:00,47.26,47.4,47.25,47.39,11755.0,35.6014,35.7069,35.5939,35.6993,11755.0
2015-08-28 12:35:00,47.38,47.39,47.26,47.26,9021.0,35.6918,35.6993,35.6014,35.6014,9021.0
2015-08-28 12:40:00,47.27,47.32,47.17,47.17,24491.0,35.6089,35.6466,35.5336,35.5336,24491.0
2015-08-28 12:45:00,47.17,47.17,47.11,47.11,24105.0,35.5336,35.5336,35.4884,35.4884,24105.0
2015-08-28 12:50:00,47.14,47.18,47.11,47.15,9860.0,35.511,35.5411,35.4884,35.5185,9860.0
2015-08-28 12:55:00,47.16,47.16,47.05,47.08,27103.0,35.5261,35.5261,35.4432,35.4658,27103.0
2015-08-28 13:00:00,47.09,47.09,46.97,47.0,23147.0,35.4733,35.4733,35.3829,35.4055,23147.0
2015-08-28 13:05:00,47.01,47.11,47.01,47.05,9085.0,35.4131,35.4884,35.4131,35.4432,9085.0
2015-08-28 13:10:00,47.06,47.13,47.02,47.02,17654.0,35.4507,35.5035,35.4206,35.4206,17654.0
2015-08-28 13:15:00,47.03,47.12,47.01,47.11,24486.0,35.4281,35.4959,35.4131,35.4884,24486.0
2015-08-28 13:20:00,47.11,47.13,47.04,47.07,24631.0,35.4884,35.5035,35.4357,35.4583,24631.0
2015-08-28 13:25:00,47.06,47.06,46.91,46.92,12135.0,35.4507,35.4507,35.3377,35.3453,12135.0
2015-08-28 13:30:00,46.92,47.01,46.92,46.92,23239.0,35.3453,35.4131,35.3453,35.3453,23239.0
2015-08-28 13:35:00,46.92,46.94,46.8,46.81,29415.0,35.3453,35.3603,35.2549,35.2624,29415.0
2015-08-28 13:40:00,46.78,46.85,46.73,46.85,18273.0,35.2398,35.2925,35.2021,35.2925,18273.0
2015-08-28 13:45:00,46.82,46.95,46.82,46.89,18405.0,35.2699,35.3679,35.2699,35.3227,18405.0
2015-08-28 13:50:00,46.87,47.02,46.87,46.97,21158.0,35.3076,35.4206,35.3076,35.3829,21158.0
2015-08-28 13:55:00,46.98,46.99,46.92,46.96,16200.0,35.3905,35.398,35.3453,35.3754,16200.0
2015-08-28 14:00:00,46.94,47.09,46.93,47.03,47354.0,35.3603,35.4733,35.3528,35.4281,47354.0
2015-08-28 14:05:00,47.03,47.14,47.03,47.09,8930.0,35.4281,35.511,35.4281,35.4733,8930.0
2015-08-28 14:10:00,47.09,47.13,47.04,47.06,12180.0,35.4733,35.5035,35.4357,35.4507,12180.0
2015-08-28 14:15:00,47.05,47.08,46.99,46.99,11309.0,35.4432,35.4658,35.398,35.398,11309.0
2015-08-28 14:20:00,46.99,47.1,46.99,47.02,12887.0,35.398,35.4809,35.398,35.4206,12887.0
2015-08-28 14:25:00,47.01,47.06,46.94,47.05,14814.0,35.4131,35.4507,35.3603,35.4432,14814.0
2015-08-28 14:30:00,47.05,47.08,46.96,46.97,13426.0,35.4432,35.4658,35.3754,35.3829,13426.0
2015-08-28 14:35:00,46.96,47.04,46.92,47.02,17090.0,35.3754,35.4357,35.3453,35.4206,17090.0
2015-08-28 14:40:00,47.01,47.01,46.95,46.98,12857.0,35.4131,35.4131,35.3679,35.3905,12857.0
2015-08-28 14:45:00,46.99,47.15,46.99,47.13,25789.0,35.398,35.5185,35.398,35.5035,25789.0
2015-08-28 14:50:00,47.14,47.19,47.1,47.15,22290.0,35.511,35.5487,35.4809,35.5185,22290.0
2015-08-28 14:55:00,47.14,47.26,47.14,47.23,31240.0,35.511,35.6014,35.511,35.5788,31240.0
2015-08-28 15:00:00,47.23,47.24,47.07,47.15,42478.0,35.5788,35.5863,35.4583,35.5185,42478.0
2015-08-28 15:05:00,47.16,47.24,47.12,47.23,22892.0,35.5261,35.5863,35.4959,35.5788,22892.0
2015-08-28 15:10:00,47.21,47.25,47.15,47.18,64129.0,35.5637,35.5939,35.5185,35.5411,64129.0
2015-08-28 15:15:00,47.15,47.24,47.14,47.2,41092.0,35.5185,35.5863,35.511,35.5562,41092.0
2015-08-28 15:20:00,47.22,47.26,47.15,47.16,57587.0,35.5713,35.6014,35.5185,35.5261,57587.0
2015-08-28 15:25:00,47.15,47.23,47.14,47.2,35225.0,35.5185,35.5788,35.511,35.5562,35225.0
2015-08-28 15:30:00,47.19,47.2,47.12,47.13,44060.0,35.5487,35.5562,35.4959,35.5035,44060.0
2015-08-28 15:35:00,47.12,47.17,47.02,47.11,83512.0,35.4959,35.5336,35.4206,35.4884,83512.0
2015-08-28 15:40:00,47.1,47.19,47.04,47.17,52744.0,35.4809,35.5487,35.4357,35.5336,52744.0
2015-08-28 15:45:00,47.16,47.21,47.08,47.18,109948.0,35.5261,35.5637,35.4658,35.5411,109948.0
2015-08-28 15:50:00,47.18,47.32,47.18,47.24,135957.0,35.5411,35.6466,35.5411,35.5863,135957.0
2015-08-28 15:55:00,47.25,47.39,47.24,47.36,164313.0,35.5939,35.6993,35.5863,35.6767,164313.0
2015-08-31 09:30:00,46.75,47.05,46.4,46.76,90550.0,35.2172,35.4432,34.9535,35.2247,90550.0
2015-08-31 09:35:00,46.8,46.8,46.32,46.33,67542.0,35.2549,35.2549,34.8933,34.9008,67542.0
2015-08-31 09:40:00,46.29,46.49,46.13,46.49,101131.0,34.8707,35.0213,34.7502,35.0213,101131.0
2015-08-31 09:45:00,46.49,46.6,46.1,46.17,41961.0,35.0213,35.1042,34.7276,34.7803,41961.0
2015-08-31 09:50:00,46.17,46.27,46.12,46.27,27284.0,34.7803,34.8556,34.7426,34.8556,27284.0
2015-08-31 09:55:00,46.27,46.29,46.12,46.13,79828.0,34.8556,34.8707,34.7426,34.7502,79828.0
2015-08-31 10:00:00,46.14,46.16,46.02,46.08,89600.0,34.7577,34.7728,34.6673,34.7125,89600.0
2015-08-31 10:05:00,46.09,46.17,46.03,46.07,61417.0,34.72,34.7803,34.6748,34.705,61417.0
2015-08-31 10:10:00,46.07,46.2,46.02,46.17,98430.0,34.705,34.8029,34.6673,34.7803,98430.0
2015-08-31 10:15:00,46.16,46.27,46.14,46.2,68240.0,34.7728,34.8556,34.7577,34.8029,68240.0
2015-08-31 10:20:00,46.2,46.23,46.13,46.21,11969.0,34.8029,34.8255,34.7502,34.8104,11969.0
2015-08-31 10:25:00,46.23,46.36,46.18,46.33,36126.0,34.8255,34.9234,34.7878,34.9008,36126.0
2015-08-31 10:30:00,46.32,46.38,46.27,46.35,27644.0,34.8933,34.9385,34.8556,34.9159,27644.0
2015-08-31 10:35:00,46.35,46.48,46.34,46.43,34580.0,34.9159,35.0138,34.9084,34.9761,34580.0
2015-08-31 10:40:00,46.45,46.49,46.32,46.32,44414.0,34.9912,35.0213,34.8933,34.8933,44414.0
2015-08-31 10:45:00,46.35,46.35,46.13,46.15,37928.0,34.9159,34.9159,34.7502,34.7652,37928.0
2015-08-31 10:50:00,46.14,46.32,46.12,46.32,49657.0,34.7577,34.8933,34.7426,34.8933,49657.0
2015-08-31 10:55:00,46.34,46.36,46.27,46.29,35604.0,34.9084,34.9234,34.8556,34.8707,35604.0
2015-08-31 11:00:00,46.29,46.29,46.17,46.26,21518.0,34.8707,34.8707,34.7803,34.8481,21518.0
2015-08-31 11:05:00,46.24,46.25,46.08,46.19,27533.0,34.833,34.8406,34.7125,34.7954,27533.0
2015-08-31 11:10:00,46.18,46.38,46.13,46.37,33092.0,34.7878,34.9385,34.7502,34.931,33092.0
2015-08-31 11:15:00,46.38,46.48,46.36,46.39,48864.0,34.9385,35.0138,34.9234,34.946,48864.0
2015-08-31 11:20:00,46.4,46.45,46.37,46.43,42919.0,34.9535,34.9912,34.931,34.9761,42919.0
2015-08-31 11:25:00,46.45,46.66,46.44,46.6,53498.0,34.9912,35.1494,34.9837,35.1042,53498.0
2015-08-31 11:30:00,46.6,46.66,46.49,46.52,34246.0,35.1042,35.1494,35.0213,35.0439,34246.0
2015-08-31 11:35:00,46.51,46.53,46.43,46.52,26481.0,35.0364,35.0515,34.9761,35.0439,26481.0
2015-08-31 11:40:00,46.52,46.64,46.49,46.59,41092.0,35.0439,35.1343,35.0213,35.0967,41092.0
2015-08-31 11:45:00,46.59,46.6,46.5,46.51,38287.0,35.0967,35.1042,35.0289,35.0364,38287.0
2015-08-31 11:50:00,46.51,46.51,46.4,46.41,28030.0,35.0364,35.0364,34.9535,34.9611,28030.0
2015-08-31 11:55:00,46.4,46.41,46.25,46.33,40846.0,34.9535,34.9611,34.8406,34.9008,40846.0
2015-08-31 12:00:00,46.36,46.51,46.35,46.49,35595.0,34.9234,35.0364,34.9159,35.0213,35595.0
2015-08-31 12:05:00,46.51,46.51,46.37,46.37,30294.0,35.0364,35.0364,34.931,34.931,30294.0
2015-08-31 12:10:00,46.38,46.42,46.36,46.4,27569.0,34.9385,34.9686,34.9234,34.9535,27569.0
2015-08-31 12:15:00,46.39,46.39,46.3,46.35,24513.0,34.946,34.946,34.8782,34.9159,24513.0
2015-08-31 12:20:00,46.35,46.42,46.35,46.41,18564.0,34.9159,34.9686,34.9159,34.9611,18564.0
2015-08-31 12:25:00,46.42,46.5,46.42,46.46,16210.0,34.9686,35.0289,34.9686,34.9987,16210.0
2015-08-31 12:30:00,46.46,46.53,46.46,46.51,9539.0,34.9987,35.0515,34.9987,35.0364,9539.0
2015-08-31 12:35:00,46.51,46.54,46.49,46.49,31208.0,35.0364,35.059,35.0213,35.0213,31208.0
2015-08-31 12:40:00,46.49,46.54,46.49,46.53,16665.0,35.0213,35.059,35.0213,35.0515,16665.0
2015-08-31 12:45:00,46.52,46.54,46.5,46.51,15545.0,35.0439,35.059,35.0289,35.0364,15545.0
2015-08-31 12:50:00,46.52,46.62,46.5,46.62,27278.0,35.0439,35.1193,35.0289,35.1193,27278.0
2015-08-31 12:55:00,46.62,46.63,46.55,46.57,13555.0,35.1193,35.1268,35.0665,35.0816,13555.0
2015-08-31 13:00:00,46.56,46.6,46.51,46.52,14715.0,35.0741,35.1042,35.0364,35.0439,14715.0
2015-08-31 13:05:00,46.52,46.56,46.51,46.55,33159.0,35.0439,35.0741,35.0364,35.0665,33159.0
2015-08-31 13:10:00,46.55,46.64,46.52,46.63,19582.0,35.0665,35.1343,35.0439,35.1268,19582.0
2015-08-31 13:15:00,46.64,46.69,46.62,46.69,11917.0,35.1343,35.172,35.1193,35.172,11917.0
2015-08-31 13:20:00,46.69,46.7,46.61,46.63,17876.0,35.172,35.1795,35.1117,35.1268,17876.0
2015-08-31 13:25:00,46.63,46.65,46.62,46.64,14600.0,35.1268,35.1419,35.1193,35.1343,14600.0
2015-08-31 13:30:00,46.65,46.65,46.54,46.54,17783.0,35.1419,35.1419,35.059,35.059,17783.0
2015-08-31 13:35:00,46.54,46.63,46.54,46.61,23563.0,35.059,35.1268,35.059,35.1117,23563.0
2015-08-31 13:40:00,46.61,46.65,46.55,46.65,11799.0,35.1117,35.1419,35.0665,35.1419,11799.0
2015-08-31 13:45:00,46.64,46.65,46.58,46.6,15749.0,35.1343,35.1419,35.0891,35.1042,15749.0
2015-08-31 13:50:00,46.6,46.65,46.58,46.65,19340.0,35.1042,35.1419,35.0891,35.1419,19340.0
2015-08-31 13:55:00,46.64,46.66,46.62,46.64,12878.0,35.1343,35.1494,35.1193,35.1343,12878.0
2015-08-31 14:00:00,46.63,46.67,46.55,46.58,30704.0,35.1268,35.1569,35.0665,35.0891,30704.0
2015-08-31 14:05:00,46.59,46.62,46.54,46.56,11403.0,35.0967,35.1193,35.059,35.0741,11403.0
2015-08-31 14:10:00,46.55,46.55,46.4,46.4,64520.0,35.0665,35.0665,34.9535,34.9535,64520.0
2015-08-31 14:15:00,46.39,46.39,46.24,46.25,33811.0,34.946,34.946,34.833,34.8406,33811.0
2015-08-31 14:20:00,46.24,46.32,46.23,46.31,37933.0,34.833,34.8933,34.8255,34.8858,37933.0
2015-08-31 14:25:00,46.3,46.35,46.25,46.32,34104.0,34.8782,34.9159,34.8406,34.8933,34104.0
2015-08-31 14:30:00,46.33,46.42,46.29,46.4,34006.0,34.9008,34.9686,34.8707,34.9535,34006.0
2015-08-31 14:35:00,46.4,46.4,46.3,46.32,36315.0,34.9535,34.9535,34.8782,34.8933,36315.0
2015-08-31 14:40:00,46.33,46.38,46.31,46.33,20621.0,34.9008,34.9385,34.8858,34.9008,20621.0
2015-08-31 14:45:00,46.32,46.32,46.25,46.25,21629.0,34.8933,34.8933,34.8406,34.8406,21629.0
2015-08-31 14:50:00,46.24,46.24,46.15,46.16,42760.0,34.833,34.833,34.7652,34.7728,42760.0
2015-08-31 14:55:00,46.16,46.22,46.12,46.21,19528.0,34.7728,34.818,34.7426,34.8104,19528.0
2015-08-31 15:00:00,46.21,46.3,46.19,46.28,22562.0,34.8104,34.8782,34.7954,34.8632,22562.0
2015-08-31 15:05:00,46.28,46.32,46.22,46.29,46591.0,34.8632,34.8933,34.818,34.8707,46591.0
2015-08-31 15:10:00,46.3,46.34,46.28,46.31,43423.0,34.8782,34.9084,34.8632,34.8858,43423.0
2015-08-31 15:15:00,46.31,46.31,46.22,46.23,34144.0,34.8858,34.8858,34.818,34.8255,34144.0
2015-08-31 15:20:00,46.22,46.24,46.11,46.24,38015.0,34.818,34.833,34.7351,34.833,38015.0
2015-08-31 15:25:00,46.23,46.24,46.11,46.11,40484.0,34.8255,34.833,34.7351,34.7351,40484.0
2015-08-31 15:30:00,46.12,46.23,46.09,46.19,84361.0,34.7426,34.8255,34.72,34.7954,84361.0
2015-08-31 15:35:00,46.18,46.19,46.13,46.15,66309.0,34.7878,34.7954,34.7502,34.7652,66309.0
2015-08-31 15:40:00,46.15,46.26,46.15,46.24,69157.0,34.7652,34.8481,34.7652,34.833,69157.0
2015-08-31 15:45:00,46.25,46.35,46.24,46.31,93541.0,34.8406,34.9159,34.833,34.8858,93541.0
2015-08-31 15:50:00,46.3,46.38,46.3,46.37,82429.0,34.8782,34.9385,34.8782,34.931,82429.0
2015-08-31 15:55:00,46.38,46.39,46.19,46.23,257230.0,34.9385,34.946,34.7954,34.8255,257230.0
2015-09-01 09:30:00,45.12,45.45,45.1,45.15,150372.0,33.9893,34.2379,33.9742,34.0119,150372.0
2015-09-01 09:35:00,45.16,45.78,45.12,45.67,107402.0,34.0194,34.4865,33.9893,34.4036,107402.0
2015-09-01 09:40:00,45.71,45.96,45.64,45.93,101444.0,34.4338,34.6221,34.381,34.5995,101444.0
2015-09-01 09:45:00,45.87,46.09,45.83,45.83,149863.0,34.5543,34.72,34.5242,34.5242,149863.0
2015-09-01 09:50:00,45.83,45.86,45.64,45.68,169296.0,34.5242,34.5468,34.381,34.4112,169296.0
2015-09-01 09:55:00,45.68,45.76,45.45,45.45,87978.0,34.4112,34.4714,34.2379,34.2379,87978.0
2015-09-01 10:00:00,45.41,45.47,45.22,45.23,110760.0,34.2078,34.253,34.0646,34.0722,110760.0
2015-09-01 10:05:00,45.23,45.41,45.17,45.4,94996.0,34.0722,34.2078,34.027,34.2002,94996.0
2015-09-01 10:10:00,45.4,45.54,45.35,45.49,79332.0,34.2002,34.3057,34.1626,34.268,79332.0
2015-09-01 10:15:00,45.49,45.62,45.4,45.41,45967.0,34.268,34.366,34.2002,34.2078,45967.0
2015-09-01 10:20:00,45.41,45.45,45.35,45.41,50370.0,34.2078,34.2379,34.1626,34.2078,50370.0
2015-09-01 10:25:00,45.43,45.53,45.37,45.53,76003.0,34.2228,34.2982,34.1776,34.2982,76003.0
2015-09-01 10:30:00,45.5,45.51,45.34,45.4,55911.0,34.2756,34.2831,34.155,34.2002,55911.0
2015-09-01 10:35:00,45.4,45.55,45.39,45.39,53652.0,34.2002,34.3132,34.1927,34.1927,53652.0
2015-09-01 10:40:00,45.43,45.43,45.11,45.12,57994.0,34.2228,34.2228,33.9818,33.9893,57994.0
2015-09-01 10:45:00,45.11,45.26,45.11,45.23,23681.0,33.9818,34.0948,33.9818,34.0722,23681.0
2015-09-01 10:50:00,45.23,45.24,45.02,45.04,65036.0,34.0722,34.0797,33.914,33.929,65036.0
2015-09-01 10:55:00,45.02,45.07,44.93,45.02,60478.0,33.914,33.9516,33.8462,33.914,60478.0
2015-09-01 11:00:00,45.05,45.1,44.89,44.97,66559.0,33.9366,33.9742,33.8161,33.8763,66559.0
2015-09-01 11:05:00,44.97,45.12,44.96,45.08,107170.0,33.8763,33.9893,33.8688,33.9592,107170.0
2015-09-01 11:10:00,45.08,45.24,45.02,45.18,67071.0,33.9592,34.0797,33.914,34.0345,67071.0
2015-09-01 11:15:00,45.18,45.3,45.13,45.28,91082.0,34.0345,34.1249,33.9968,34.1098,91082.0
2015-09-01 11:20:00,45.28,45.48,45.26,45.46,42962.0,34.1098,34.2605,34.0948,34.2454,42962.0
2015-09-01 11:25:00,45.43,45.44,45.26,45.28,34141.0,34.2228,34.2304,34.0948,34.1098,34141.0
2015-09-01 11:30:00,45.28,45.31,45.13,45.27,49309.0,34.1098,34.1324,33.9968,34.1023,49309.0
2015-09-01 11:35:00,45.25,45.31,45.21,45.25,31701.0,34.0872,34.1324,34.0571,34.0872,31701.0
2015-09-01 11:40:00,45.24,45.25,45.18,45.21,30407.0,34.0797,34.0872,34.0345,34.0571,30407.0
2015-09-01 11:45:00,45.21,45.26,45.14,45.26,38857.0,34.0571,34.0948,34.0044,34.0948,38857.0
2015-09-01 11:50:00,45.26,45.27,45.15,45.15,47647.0,34.0948,34.1023,34.0119,34.0119,47647.0
2015-09-01 11:55:00,45.15,45.19,45.0,45.03,73305.0,34.0119,34.042,33.8989,33.9215,73305.0
2015-09-01 12:00:00,45.03,45.07,44.86,44.91,40378.0,33.9215,33.9516,33.7935,33.8311,40378.0
2015-09-01 12:05:00,44.9,44.98,44.84,44.98,24337.0,33.8236,33.8839,33.7784,33.8839,24337.0
2015-09-01 12:10:00,44.96,44.99,44.92,44.96,27092.0,33.8688,33.8914,33.8387,33.8688,27092.0
2015-09-01 12:15:00,44.96,45.08,44.96,45.03,35325.0,33.8688,33.9592,33.8688,33.9215,35325.0
2015-09-01 12:20:00,45.03,45.04,44.95,45.0,22050.0,33.9215,33.929,33.8613,33.8989,22050.0
2015-09-01 12:25:00,45.0,45.0,44.82,44.82,54915.0,33.8989,33.8989,33.7633,33.7633,54915.0
2015-09-01 12:30:00,44.81,44.82,44.7,44.75,51631.0,33.7558,33.7633,33.6729,33.7106,51631.0
2015-09-01 12:35:00,44.75,44.84,44.74,44.76,43251.0,33.7106,33.7784,33.7031,33.7181,43251.0
2015-09-01 12:40:00,44.77,44.8,44.64,44.76,54400.0,33.7257,33.7483,33.6277,33.7181,54400.0
2015-09-01 12:45:00,44.75,44.77,44.72,44.73,47756.0,33.7106,33.7257,33.688,33.6955,47756.0
2015-09-01 12:50:00,44.72,44.8,44.7,44.79,35768.0,33.688,33.7483,33.6729,33.7407,35768.0
2015-09-01 12:55:00,44.79,44.87,44.74,44.83,39397.0,33.7407,33.801,33.7031,33.7709,39397.0
2015-09-01 13:00:00,44.82,45.08,44.81,45.04,38254.0,33.7633,33.9592,33.7558,33.929,38254.0
2015-09-01 13:05:00,45.04,45.07,44.88,44.92,35330.0,33.929,33.9516,33.8085,33.8387,35330.0
2015-09-01 13:10:00,44.9,44.95,44.82,44.89,33126.0,33.8236,33.8613,33.7633,33.8161,33126.0
2015-09-01 13:15:00,44.89,45.03,44.88,44.95,35559.0,33.8161,33.9215,33.8085,33.8613,35559.0
2015-09-01 13:20:00,44.92,45.02,44.9,45.02,30988.0,33.8387,33.914,33.8236,33.914,30988.0
2015-09-01 13:25:00,45.01,45.16,44.98,45.12,50426.0,33.9064,34.0194,33.8839,33.9893,50426.0
2015-09-01 13:30:00,45.11,45.21,45.08,45.13,26459.0,33.9818,34.0571,33.9592,33.9968,26459.0
2015-09-01 13:35:00,45.14,45.18,45.05,45.05,24040.0,34.0044,34.0345,33.9366,33.9366,24040.0
2015-09-01 13:40:00,45.06,45.12,45.01,45.09,27869.0,33.9441,33.9893,33.9064,33.9667,27869.0
2015-09-01 13:45:00,45.11,45.15,45.04,45.1,35079.0,33.9818,34.0119,33.929,33.9742,35079.0
2015-09-01 13:50:00,45.11,45.18,45.1,45.17,25468.0,33.9818,34.0345,33.9742,34.027,25468.0
2015-09-01 13:55:00,45.16,45.21,45.14,45.18,29153.0,34.0194,34.0571,34.0044,34.0345,29153.0
2015-09-01 14:00:00,45.18,45.2,45.04,45.09,44475.0,34.0345,34.0496,33.929,33.9667,44475.0
2015-09-01 14:05:00,45.1,45.12,45.04,45.08,55121.0,33.9742,33.9893,33.929,33.9592,55121.0
2015-09-01 14:10:00,45.08,45.11,45.04,45.1,37841.0,33.9592,33.9818,33.929,33.9742,37841.0
2015-09-01 14:15:00,45.1,45.1,45.0,45.0,39844.0,33.9742,33.9742,33.8989,33.8989,39844.0
2015-09-01 14:20:00,45.0,45.13,45.0,45.05,59408.0,33.8989,33.9968,33.8989,33.9366,59408.0
2015-09-01 14:25:00,45.05,45.12,45.02,45.11,76058.0,33.9366,33.9893,33.914,33.9818,76058.0
2015-09-01 14:30:00,45.11,45.18,45.02,45.13,67710.0,33.9818,34.0345,33.914,33.9968,67710.0
2015-09-01 14:35:00,45.11,45.3,45.09,45.28,56896.0,33.9818,34.1249,33.9667,34.1098,56896.0
2015-09-01 14:40:00,45.29,45.3,45.21,45.22,37943.0,34.1174,34.1249,34.0571,34.0646,37943.0
2015-09-01 14:45:00,45.21,45.27,45.19,45.23,43976.0,34.0571,34.1023,34.042,34.0722,43976.0
2015-09-01 14:50:00,45.23,45.32,45.18,45.25,61806.0,34.0722,34.14,34.0345,34.0872,61806.0
2015-09-01 14:55:00,45.25,45.33,45.2,45.22,34798.0,34.0872,34.1475,34.0496,34.0646,34798.0
2015-09-01 15:00:00,45.23,45.26,45.13,45.22,90636.0,34.0722,34.0948,33.9968,34.0646,90636.0
2015-09-01 15:05:00,45.22,45.3,45.19,45.25,79494.0,34.0646,34.1249,34.042,34.0872,79494.0
2015-09-01 15:10:00,45.25,45.4,45.21,45.38,48477.0,34.0872,34.2002,34.0571,34.1852,48477.0
2015-09-01 15:15:00,45.36,45.41,45.29,45.3,47952.0,34.1701,34.2078,34.1174,34.1249,47952.0
2015-09-01 15:20:00,45.31,45.34,45.2,45.31,76664.0,34.1324,34.155,34.0496,34.1324,76664.0
2015-09-01 15:25:00,45.31,45.33,45.14,45.16,63453.0,34.1324,34.1475,34.0044,34.0194,63453.0
2015-09-01 15:30:00,45.17,45.21,45.15,45.2,57118.0,34.027,34.0571,34.0119,34.0496,57118.0
2015-09-01 15:35:00,45.2,45.24,45.14,45.17,95256.0,34.0496,34.0797,34.0044,34.027,95256.0
2015-09-01 15:40:00,45.17,45.21,45.03,45.14,254565.0,34.027,34.0571,33.9215,34.0044,254565.0
2015-09-01 15:45:00,45.14,45.28,45.12,45.24,235636.0,34.0044,34.1098,33.9893,34.0797,235636.0
2015-09-01 15:50:00,45.24,45.35,45.23,45.3,266513.0,34.0797,34.1626,34.0722,34.1249,266513.0
2015-09-01 15:55:00,45.3,45.46,45.26,45.32,232910.0,34.1249,34.2454,34.0948,34.14,232910.0
2015-09-02 09:30:00,45.87,46.06,45.6,45.75,171251.0,34.5543,34.6974,34.3509,34.4639,171251.0
2015-09-02 09:35:00,45.74,45.77,45.21,45.27,99934.0,34.4564,34.479,34.0571,34.1023,99934.0
2015-09-02 09:40:00,45.28,45.41,45.18,45.23,105836.0,34.1098,34.2078,34.0345,34.0722,105836.0
2015-09-02 09:45:00,45.24,45.46,45.16,45.45,176654.0,34.0797,34.2454,34.0194,34.2379,176654.0
2015-09-02 09:50:00,45.48,45.6,45.36,45.49,99050.0,34.2605,34.3509,34.1701,34.268,99050.0
2015-09-02 09:55:00,45.48,45.48,45.26,45.29,38178.0,34.2605,34.2605,34.0948,34.1174,38178.0
2015-09-02 10:00:00,45.28,45.46,45.23,45.35,116972.0,34.1098,34.2454,34.0722,34.1626,116972.0
2015-09-02 10:05:00,45.35,45.51,45.35,45.43,77729.0,34.1626,34.2831,34.1626,34.2228,77729.0
2015-09-02 10:10:00,45.43,45.45,45.26,45.38,131422.0,34.2228,34.2379,34.0948,34.1852,131422.0
2015-09-02 10:15:00,45.36,45.37,45.23,45.23,122951.0,34.1701,34.1776,34.0722,34.0722,122951.0
2015-09-02 10:20:00,45.22,45.43,45.22,45.43,85695.0,34.0646,34.2228,34.0646,34.2228,85695.0
2015-09-02 10:25:00,45.45,45.49,45.35,45.37,76339.0,34.2379,34.268,34.1626,34.1776,76339.0
2015-09-02 10:30:00,45.36,45.37,45.23,45.36,38308.0,34.1701,34.1776,34.0722,34.1701,38308.0
2015-09-02 10:35:00,45.35,45.52,45.34,45.48,128744.0,34.1626,34.2906,34.155,34.2605,128744.0
2015-09-02 10:40:00,45.48,45.57,45.46,45.55,44494.0,34.2605,34.3283,34.2454,34.3132,44494.0
2015-09-02 10:45:00,45.57,45.62,45.42,45.42,57747.0,34.3283,34.366,34.2153,34.2153,57747.0
2015-09-02 10:50:00,45.42,45.56,45.41,45.54,48184.0,34.2153,34.3208,34.2078,34.3057,48184.0
2015-09-02 10:55:00,45.52,45.67,45.52,45.67,37949.0,34.2906,34.4036,34.2906,34.4036,37949.0
2015-09-02 11:00:00,45.66,45.73,45.59,45.65,47621.0,34.3961,34.4488,34.3434,34.3886,47621.0
2015-09-02 11:05:00,45.65,45.71,45.58,45.71,43295.0,34.3886,34.4338,34.3358,34.4338,43295.0
2015-09-02 11:10:00,45.7,45.74,45.68,45.7,52234.0,34.4262,34.4564,34.4112,34.4262,52234.0
2015-09-02 11:15:00,45.7,45.76,45.62,45.75,41474.0,34.4262,34.4714,34.366,34.4639,41474.0
2015-09-02 11:20:00,45.75,46.01,45.74,46.0,61302.0,34.4639,34.6598,34.4564,34.6522,61302.0
2015-09-02 11:25:00,46.0,46.06,45.91,45.95,73618.0,34.6522,34.6974,34.5844,34.6146,73618.0
2015-09-02 11:30:00,45.96,45.97,45.85,45.95,96577.0,34.6221,34.6296,34.5392,34.6146,96577.0
2015-09-02 11:35:00,45.94,45.95,45.88,45.92,59622.0,34.607,34.6146,34.5618,34.592,59622.0
2015-09-02 11:40:00,45.91,45.94,45.88,45.93,48423.0,34.5844,34.607,34.5618,34.5995,48423.0
2015-09-02 11:45:00,45.93,45.96,45.84,45.86,90299.0,34.5995,34.6221,34.5317,34.5468,90299.0
2015-09-02 11:50:00,45.85,45.86,45.75,45.77,65327.0,34.5392,34.5468,34.4639,34.479,65327.0
2015-09-02 11:55:00,45.76,45.85,45.72,45.83,66303.0,34.4714,34.5392,34.4413,34.5242,66303.0
2015-09-02 12:00:00,45.81,45.86,45.67,45.67,41619.0,34.5091,34.5468,34.4036,34.4036,41619.0
2015-09-02 12:05:00,45.67,45.67,45.53,45.58,60651.0,34.4036,34.4036,34.2982,34.3358,60651.0
2015-09-02 12:10:00,45.58,45.6,45.46,45.49,32921.0,34.3358,34.3509,34.2454,34.268,32921.0
2015-09-02 12:15:00,45.5,45.53,45.46,45.51,61497.0,34.2756,34.2982,34.2454,34.2831,61497.0
2015-09-02 12:20:00,45.51,45.59,45.49,45.59,14153.0,34.2831,34.3434,34.268,34.3434,14153.0
2015-09-02 12:25:00,45.57,45.59,45.51,45.53,32438.0,34.3283,34.3434,34.2831,34.2982,32438.0
2015-09-02 12:30:00,45.53,45.57,45.49,45.5,20757.0,34.2982,34.3283,34.268,34.2756,20757.0
2015-09-02 12:35:00,45.49,45.64,45.46,45.63,98255.0,34.268,34.381,34.2454,34.3735,98255.0
2015-09-02 12:40:00,45.65,45.76,45.57,45.75,29065.0,34.3886,34.4714,34.3283,34.4639,29065.0
2015-09-02 12:45:00,45.74,45.77,45.67,45.76,38787.0,34.4564,34.479,34.4036,34.4714,38787.0
2015-09-02 12:50:00,45.75,45.75,45.61,45.61,19691.0,34.4639,34.4639,34.3584,34.3584,19691.0
2015-09-02 12:55:00,45.62,45.78,45.61,45.75,44281.0,34.366,34.4865,34.3584,34.4639,44281.0
2015-09-02 13:00:00,45.76,45.79,45.64,45.64,27335.0,34.4714,34.494,34.381,34.381,27335.0
2015-09-02 13:05:00,45.64,45.68,45.59,45.62,29827.0,34.381,34.4112,34.3434,34.366,29827.0
2015-09-02 13:10:00,45.63,45.66,45.62,45.64,25172.0,34.3735,34.3961,34.366,34.381,25172.0
2015-09-02 13:15:00,45.63,45.63,45.52,45.55,24837.0,34.3735,34.3735,34.2906,34.3132,24837.0
2015-09-02 13:20:00,45.55,45.69,45.55,45.62,17633.0,34.3132,34.4187,34.3132,34.366,17633.0
2015-09-02 13:25:00,45.63,45.73,45.58,45.71,26583.0,34.3735,34.4488,34.3358,34.4338,26583.0
2015-09-02 13:30:00,45.71,45.71,45.63,45.66,31542.0,34.4338,34.4338,34.3735,34.3961,31542.0
2015-09-02 13:35:00,45.66,45.68,45.61,45.63,34862.0,34.3961,34.4112,34.3584,34.3735,34862.0
2015-09-02 13:40:00,45.63,45.71,45.62,45.71,28705.0,34.3735,34.4338,34.366,34.4338,28705.0
2015-09-02 13:45:00,45.73,45.77,45.73,45.75,23166.0,34.4488,34.479,34.4488,34.4639,23166.0
2015-09-02 13:50:00,45.75,45.76,45.65,45.69,23097.0,34.4639,34.4714,34.3886,34.4187,23097.0
2015-09-02 13:55:00,45.69,45.74,45.69,45.69,20949.0,34.4187,34.4564,34.4187,34.4187,20949.0
2015-09-02 14:00:00,45.7,45.77,45.67,45.71,27413.0,34.4262,34.479,34.4036,34.4338,27413.0
2015-09-02 14:05:00,45.71,45.81,45.7,45.72,22425.0,34.4338,34.5091,34.4262,34.4413,22425.0
2015-09-02 14:10:00,45.74,45.81,45.71,45.72,27476.0,34.4564,34.5091,34.4338,34.4413,27476.0
2015-09-02 14:15:00,45.73,45.75,45.7,45.7,25654.0,34.4488,34.4639,34.4262,34.4262,25654.0
2015-09-02 14:20:00,45.7,45.73,45.65,45.71,36506.0,34.4262,34.4488,34.3886,34.4338,36506.0
2015-09-02 14:25:00,45.72,45.78,45.62,45.65,35789.0,34.4413,34.4865,34.366,34.3886,35789.0
2015-09-02 14:30:00,45.65,45.65,45.57,45.65,35248.0,34.3886,34.3886,34.3283,34.3886,35248.0
2015-09-02 14:35:00,45.68,45.7,45.54,45.58,53556.0,34.4112,34.4262,34.3057,34.3358,53556.0
2015-09-02 14:40:00,45.59,45.59,45.46,45.49,42984.0,34.3434,34.3434,34.2454,34.268,42984.0
2015-09-02 14:45:00,45.48,45.58,45.47,45.58,33220.0,34.2605,34.3358,34.253,34.3358,33220.0
2015-09-02 14:50:00,45.57,45.68,45.55,45.65,31756.0,34.3283,34.4112,34.3132,34.3886,31756.0
2015-09-02 14:55:00,45.65,45.72,45.64,45.7,54460.0,34.3886,34.4413,34.381,34.4262,54460.0
2015-09-02 15:00:00,45.69,45.82,45.67,45.74,76880.0,34.4187,34.5166,34.4036,34.4564,76880.0
2015-09-02 15:05:00,45.75,45.77,45.67,45.68,38804.0,34.4639,34.479,34.4036,34.4112,38804.0
2015-09-02 15:10:00,45.7,45.76,45.63,45.64,46262.0,34.4262,34.4714,34.3735,34.381,46262.0
2015-09-02 15:15:00,45.65,45.67,45.52,45.55,110963.0,34.3886,34.4036,34.2906,34.3132,110963.0
2015-09-02 15:20:00,45.55,45.63,45.55,45.6,38797.0,34.3132,34.3735,34.3132,34.3509,38797.0
2015-09-02 15:25:00,45.61,45.76,45.61,45.71,46545.0,34.3584,34.4714,34.3584,34.4338,46545.0
2015-09-02 15:30:00,45.7,45.75,45.65,45.69,46959.0,34.4262,34.4639,34.3886,34.4187,46959.0
2015-09-02 15:35:00,45.69,45.86,45.68,45.8,72172.0,34.4187,34.5468,34.4112,34.5016,72172.0
2015-09-02 15:40:00,45.81,45.84,45.75,45.79,43648.0,34.5091,34.5317,34.4639,34.494,43648.0
2015-09-02 15:45:00,45.77,45.78,45.71,45.71,118681.0,34.479,34.4865,34.4338,34.4338,118681.0
2015-09-02 15:50:00,45.72,45.85,45.72,45.8,151039.0,34.4413,34.5392,34.4413,34.5016,151039.0
2015-09-02 15:55:00,45.8,45.9,45.79,45.89,265626.0,34.5016,34.5769,34.494,34.5694,265626.0
2015-09-03 09:30:00,46.16,46.46,46.07,46.4,65195.0,34.7728,34.9987,34.705,34.9535,65195.0
2015-09-03 09:35:00,46.38,46.67,46.38,46.64,91481.0,34.9385,35.1569,34.9385,35.1343,91481.0
2015-09-03 09:40:00,46.65,46.77,46.6,46.75,142244.0,35.1419,35.2323,35.1042,35.2172,142244.0
2015-09-03 09:45:00,46.76,46.9,46.72,46.89,90097.0,35.2247,35.3302,35.1946,35.3227,90097.0
2015-09-03 09:50:00,46.9,47.18,46.9,47.1,127294.0,35.3302,35.5411,35.3302,35.4809,127294.0
2015-09-03 09:55:00,47.11,47.24,47.09,47.14,75444.0,35.4884,35.5863,35.4733,35.511,75444.0
2015-09-03 10:00:00,47.13,47.28,47.02,47.19,163825.0,35.5035,35.6165,35.4206,35.5487,163825.0
2015-09-03 10:05:00,47.18,47.4,47.18,47.37,109107.0,35.5411,35.7069,35.5411,35.6843,109107.0
2015-09-03 10:10:00,47.38,47.51,47.36,47.51,116315.0,35.6918,35.7897,35.6767,35.7897,116315.0
2015-09-03 10:15:00,47.52,47.81,47.51,47.78,140987.0,35.7973,36.0157,35.7897,35.9931,140987.0
2015-09-03 10:20:00,47.78,47.79,47.56,47.63,134701.0,35.9931,36.0006,35.8274,35.8801,134701.0
2015-09-03 10:25:00,47.63,47.85,47.6,47.72,83337.0,35.8801,36.0458,35.8575,35.9479,83337.0
2015-09-03 10:30:00,47.74,47.75,47.6,47.6,77117.0,35.963,35.9705,35.8575,35.8575,77117.0
2015-09-03 10:35:00,47.59,47.69,47.55,47.56,64876.0,35.85,35.9253,35.8199,35.8274,64876.0
2015-09-03 10:40:00,47.56,47.62,47.42,47.46,58511.0,35.8274,35.8726,35.7219,35.7521,58511.0
2015-09-03 10:45:00,47.46,47.54,47.36,47.53,70581.0,35.7521,35.8123,35.6767,35.8048,70581.0
2015-09-03 10:50:00,47.53,47.68,47.51,47.51,72922.0,35.8048,35.9178,35.7897,35.7897,72922.0
2015-09-03 10:55:00,47.52,47.53,47.41,47.5,28172.0,35.7973,35.8048,35.7144,35.7822,28172.0
2015-09-03 11:00:00,47.49,47.54,47.43,47.51,48317.0,35.7747,35.8123,35.7295,35.7897,48317.0
2015-09-03 11:05:00,47.52,47.58,47.52,47.55,46401.0,35.7973,35.8425,35.7973,35.8199,46401.0
2015-09-03 11:10:00,47.55,47.61,47.49,47.51,46065.0,35.8199,35.8651,35.7747,35.7897,46065.0
2015-09-03 11:15:00,47.53,47.57,47.46,47.56,34499.0,35.8048,35.8349,35.7521,35.8274,34499.0
2015-09-03 11:20:00,47.56,47.57,47.46,47.49,39186.0,35.8274,35.8349,35.7521,35.7747,39186.0
2015-09-03 11:25:00,47.5,47.55,47.48,47.54,60939.0,35.7822,35.8199,35.7671,35.8123,60939.0
2015-09-03 11:30:00,47.55,47.62,47.52,47.61,87930.0,35.8199,35.8726,35.7973,35.8651,87930.0
2015-09-03 11:35:00,47.62,47.63,47.58,47.58,29066.0,35.8726,35.8801,35.8425,35.8425,29066.0
2015-09-03 11:40:00,47.58,47.74,47.58,47.74,84441.0,35.8425,35.963,35.8425,35.963,84441.0
2015-09-03 11:45:00,47.73,47.76,47.65,47.66,47500.0,35.9555,35.9781,35.8952,35.9027,47500.0
2015-09-03 11:50:00,47.67,47.73,47.66,47.71,55591.0,35.9103,35.9555,35.9027,35.9404,55591.0
2015-09-03 11:55:00,47.71,47.75,47.6,47.74,60842.0,35.9404,35.9705,35.8575,35.963,60842.0
2015-09-03 12:00:00,47.74,47.75,47.68,47.72,25261.0,35.963,35.9705,35.9178,35.9479,25261.0
2015-09-03 12:05:00,47.72,47.77,47.71,47.73,34010.0,35.9479,35.9856,35.9404,35.9555,34010.0
2015-09-03 12:10:00,47.74,47.74,47.68,47.72,75272.0,35.963,35.963,35.9178,35.9479,75272.0
2015-09-03 12:15:00,47.71,47.72,47.66,47.7,33494.0,35.9404,35.9479,35.9027,35.9329,33494.0
2015-09-03 12:20:00,47.7,47.74,47.66,47.74,22372.0,35.9329,35.963,35.9027,35.963,22372.0
2015-09-03 12:25:00,47.74,47.74,47.69,47.73,16003.0,35.963,35.963,35.9253,35.9555,16003.0
2015-09-03 12:30:00,47.7,47.71,47.52,47.55,35935.0,35.9329,35.9404,35.7973,35.8199,35935.0
2015-09-03 12:35:00,47.53,47.59,47.47,47.49,28900.0,35.8048,35.85,35.7596,35.7747,28900.0
2015-09-03 12:40:00,47.49,47.56,47.45,47.55,35597.0,35.7747,35.8274,35.7445,35.8199,35597.0
2015-09-03 12:45:00,47.55,47.61,47.53,47.58,29235.0,35.8199,35.8651,35.8048,35.8425,29235.0
2015-09-03 12:50:00,47.58,47.7,47.58,47.69,43364.0,35.8425,35.9329,35.8425,35.9253,43364.0
2015-09-03 12:55:00,47.68,47.77,47.62,47.73,154801.0,35.9178,35.9856,35.8726,35.9555,154801.0
2015-09-03 13:00:00,47.72,47.79,47.5,47.52,105426.0,35.9479,36.0006,35.7822,35.7973,105426.0
2015-09-03 13:05:00,47.52,47.53,47.35,47.38,86633.0,35.7973,35.8048,35.6692,35.6918,86633.0
2015-09-03 13:10:00,47.39,47.64,47.35,47.52,196823.0,35.6993,35.8877,35.6692,35.7973,196823.0
2015-09-03 13:15:00,47.52,47.62,47.46,47.61,31056.0,35.7973,35.8726,35.7521,35.8651,31056.0
2015-09-03 13:20:00,47.63,47.69,47.58,47.68,33017.0,35.8801,35.9253,35.8425,35.9178,33017.0
2015-09-03 13:25:00,47.65,47.88,47.65,47.84,81244.0,35.8952,36.0684,35.8952,36.0383,81244.0
2015-09-03 13:30:00,47.84,47.94,47.78,47.9,85615.0,36.0383,36.1136,35.9931,36.0835,85615.0
2015-09-03 13:35:00,47.91,47.98,47.83,47.85,149252.0,36.091,36.1438,36.0308,36.0458,149252.0
2015-09-03 13:40:00,47.85,48.03,47.79,47.79,244154.0,36.0458,36.1814,36.0006,36.0006,244154.0
2015-09-03 13:45:00,47.79,47.97,47.79,47.83,54821.0,36.0006,36.1362,36.0006,36.0308,54821.0
2015-09-03 13:50:00,47.83,47.85,47.67,47.84,86926.0,36.0308,36.0458,35.9103,36.0383,86926.0
2015-09-03 13:55:00,47.85,47.87,47.67,47.67,40636.0,36.0458,36.0609,35.9103,35.9103,40636.0
2015-09-03 14:00:00,47.68,47.78,47.63,47.69,84078.0,35.9178,35.9931,35.8801,35.9253,84078.0
2015-09-03 14:05:00,47.68,47.79,47.61,47.64,62655.0,35.9178,36.0006,35.8651,35.8877,62655.0
2015-09-03 14:10:00,47.63,47.74,47.58,47.61,96106.0,35.8801,35.963,35.8425,35.8651,96106.0
2015-09-03 14:15:00,47.61,47.73,47.47,47.53,86063.0,35.8651,35.9555,35.7596,35.8048,86063.0
2015-09-03 14:20:00,47.54,47.64,47.47,47.6,87960.0,35.8123,35.8877,35.7596,35.8575,87960.0
2015-09-03 14:25:00,47.58,47.74,47.54,47.58,35195.0,35.8425,35.963,35.8123,35.8425,35195.0
2015-09-03 14:30:00,47.56,47.63,47.51,47.57,64695.0,35.8274,35.8801,35.7897,35.8349,64695.0
2015-09-03 14:35:00,47.55,47.61,47.47,47.6,50967.0,35.8199,35.8651,35.7596,35.8575,50967.0
2015-09-03 14:40:00,47.6,47.69,47.5,47.68,32029.0,35.8575,35.9253,35.7822,35.9178,32029.0
2015-09-03 14:45:00,47.68,47.75,47.59,47.62,35203.0,35.9178,35.9705,35.85,35.8726,35203.0
2015-09-03 14:50:00,47.62,47.66,47.55,47.59,42384.0,35.8726,35.9027,35.8199,35.85,42384.0
2015-09-03 14:55:00,47.57,47.66,47.53,47.64,61738.0,35.8349,35.9027,35.8048,35.8877,61738.0
2015-09-03 15:00:00,47.65,47.69,47.59,47.59,32395.0,35.8952,35.9253,35.85,35.85,32395.0
2015-09-03 15:05:00,47.6,47.66,47.45,47.48,81885.0,35.8575,35.9027,35.7445,35.7671,81885.0
2015-09-03 15:10:00,47.49,47.63,47.47,47.63,70906.0,35.7747,35.8801,35.7596,35.8801,70906.0
2015-09-03 15:15:00,47.61,47.61,47.5,47.53,52154.0,35.8651,35.8651,35.7822,35.8048,52154.0
2015-09-03 15:20:00,47.53,47.62,47.52,47.55,68882.0,35.8048,35.8726,35.7973,35.8199,68882.0
2015-09-03 15:25:00,47.55,47.57,47.47,47.5,120281.0,35.8199,35.8349,35.7596,35.7822,120281.0
2015-09-03 15:30:00,47.49,47.56,47.45,47.5,110852.0,35.7747,35.8274,35.7445,35.7822,110852.0
2015-09-03 15:35:00,47.5,47.56,47.44,47.49,154329.0,35.7822,35.8274,35.737,35.7747,154329.0
2015-09-03 15:40:00,47.5,47.69,47.41,47.58,145407.0,35.7822,35.9253,35.7144,35.8425,145407.0
2015-09-03 15:45:00,47.59,47.71,47.51,47.71,166199.0,35.85,35.9404,35.7897,35.9404,166199.0
2015-09-03 15:50:00,47.7,47.78,47.67,47.78,151203.0,35.9329,35.9931,35.9103,35.9931,151203.0
2015-09-03 15:55:00,47.78,47.87,47.67,47.69,254789.0,35.9931,36.0609,35.9103,35.9253,254789.0
2015-09-04 09:30:00,46.88,47.66,46.62,47.39,150024.0,35.3151,35.9027,35.1193,35.6993,150024.0
2015-09-04 09:35:00,47.39,47.92,47.33,47.75,85053.0,35.6993,36.0986,35.6541,35.9705,85053.0
2015-09-04 09:40:00,47.77,48.32,47.75,48.31,123274.0,35.9856,36.3999,35.9705,36.3924,123274.0
2015-09-04 09:45:00,48.3,48.4,47.76,47.85,116193.0,36.3848,36.4602,35.9781,36.0458,116193.0
2015-09-04 09:50:00,47.83,47.85,47.54,47.6,96401.0,36.0308,36.0458,35.8123,35.8575,96401.0
2015-09-04 09:55:00,47.59,47.71,47.55,47.66,50861.0,35.85,35.9404,35.8199,35.9027,50861.0
2015-09-04 10:00:00,47.61,47.68,47.48,47.6,58766.0,35.8651,35.9178,35.7671,35.8575,58766.0
2015-09-04 10:05:00,47.6,47.83,47.54,47.8,90566.0,35.8575,36.0308,35.8123,36.0082,90566.0
2015-09-04 10:10:00,47.84,47.92,47.58,47.59,53256.0,36.0383,36.0986,35.8425,35.85,53256.0
2015-09-04 10:15:00,47.57,47.79,47.56,47.62,43990.0,35.8349,36.0006,35.8274,35.8726,43990.0
2015-09-04 10:20:00,47.62,47.74,47.58,47.61,40866.0,35.8726,35.963,35.8425,35.8651,40866.0
2015-09-04 10:25:00,47.6,47.74,47.55,47.71,40862.0,35.8575,35.963,35.8199,35.9404,40862.0
2015-09-04 10:30:00,47.68,47.82,47.68,47.72,77064.0,35.9178,36.0232,35.9178,35.9479,77064.0
2015-09-04 10:35:00,47.72,47.78,47.72,47.76,26023.0,35.9479,35.9931,35.9479,35.9781,26023.0
2015-09-04 10:40:00,47.75,47.78,47.6,47.68,72349.0,35.9705,35.9931,35.8575,35.9178,72349.0
2015-09-04 10:45:00,47.66,47.67,47.57,47.64,59215.0,35.9027,35.9103,35.8349,35.8877,59215.0
2015-09-04 10:50:00,47.63,47.77,47.52,47.76,47716.0,35.8801,35.9856,35.7973,35.9781,47716.0
2015-09-04 10:55:00,47.74,47.76,47.69,47.74,39164.0,35.963,35.9781,35.9253,35.963,39164.0
2015-09-04 11:00:00,47.75,47.8,47.65,47.65,42236.0,35.9705,36.0082,35.8952,35.8952,42236.0
2015-09-04 11:05:00,47.65,47.69,47.6,47.63,148104.0,35.8952,35.9253,35.8575,35.8801,148104.0
2015-09-04 11:10:00,47.63,47.66,47.57,47.6,28752.0,35.8801,35.9027,35.8349,35.8575,28752.0
2015-09-04 11:15:00,47.61,47.74,47.6,47.72,44355.0,35.8651,35.963,35.8575,35.9479,44355.0
2015-09-04 11:20:00,47.72,47.76,47.67,47.76,31120.0,35.9479,35.9781,35.9103,35.9781,31120.0
2015-09-04 11:25:00,47.74,47.81,47.69,47.8,41979.0,35.963,36.0157,35.9253,36.0082,41979.0
2015-09-04 11:30:00,47.78,47.8,47.72,47.77,42234.0,35.9931,36.0082,35.9479,35.9856,42234.0
2015-09-04 11:35:00,47.76,47.78,47.71,47.77,30732.0,35.9781,35.9931,35.9404,35.9856,30732.0
2015-09-04 11:40:00,47.76,47.82,47.75,47.79,39131.0,35.9781,36.0232,35.9705,36.0006,39131.0
2015-09-04 11:45:00,47.79,47.88,47.79,47.82,69771.0,36.0006,36.0684,36.0006,36.0232,69771.0
2015-09-04 11:50:00,47.82,47.83,47.74,47.74,18689.0,36.0232,36.0308,35.963,35.963,18689.0
2015-09-04 11:55:00,47.75,47.82,47.74,47.75,61911.0,35.9705,36.0232,35.963,35.9705,61911.0
2015-09-04 12:00:00,47.74,47.75,47.66,47.66,19326.0,35.963,35.9705,35.9027,35.9027,19326.0
2015-09-04 12:05:00,47.65,47.71,47.61,47.7,21746.0,35.8952,35.9404,35.8651,35.9329,21746.0
2015-09-04 12:10:00,47.7,47.71,47.6,47.62,25094.0,35.9329,35.9404,35.8575,35.8726,25094.0
2015-09-04 12:15:00,47.61,47.67,47.57,47.57,27648.0,35.8651,35.9103,35.8349,35.8349,27648.0
2015-09-04 12:20:00,47.57,47.61,47.53,47.56,34441.0,35.8349,35.8651,35.8048,35.8274,34441.0
2015-09-04 12:25:00,47.55,47.59,47.5,47.55,35019.0,35.8199,35.85,35.7822,35.8199,35019.0
2015-09-04 12:30:00,47.54,47.59,47.51,47.57,47046.0,35.8123,35.85,35.7897,35.8349,47046.0
2015-09-04 12:35:00,47.56,47.57,47.45,47.47,75133.0,35.8274,35.8349,35.7445,35.7596,75133.0
2015-09-04 12:40:00,47.45,47.51,47.41,47.5,71788.0,35.7445,35.7897,35.7144,35.7822,71788.0
2015-09-04 12:45:00,47.5,47.57,47.45,47.53,22073.0,35.7822,35.8349,35.7445,35.8048,22073.0
2015-09-04 12:50:00,47.53,47.53,47.43,47.46,36156.0,35.8048,35.8048,35.7295,35.7521,36156.0
2015-09-04 12:55:00,47.46,47.47,47.38,47.44,44324.0,35.7521,35.7596,35.6918,35.737,44324.0
2015-09-04 13:00:00,47.44,47.44,47.36,47.41,37998.0,35.737,35.737,35.6767,35.7144,37998.0
2015-09-04 13:05:00,47.41,47.49,47.37,47.45,36280.0,35.7144,35.7747,35.6843,35.7445,36280.0
2015-09-04 13:10:00,47.45,47.46,47.36,47.37,18137.0,35.7445,35.7521,35.6767,35.6843,18137.0
2015-09-04 13:15:00,47.36,47.41,47.34,47.35,28835.0,35.6767,35.7144,35.6617,35.6692,28835.0
2015-09-04 13:20:00,47.35,47.44,47.34,47.41,29262.0,35.6692,35.737,35.6617,35.7144,29262.0
2015-09-04 13:25:00,47.41,47.42,47.35,47.41,27544.0,35.7144,35.7219,35.6692,35.7144,27544.0
2015-09-04 13:30:00,47.39,47.54,47.38,47.53,35480.0,35.6993,35.8123,35.6918,35.8048,35480.0
2015-09-04 13:35:00,47.53,47.6,47.5,47.57,28075.0,35.8048,35.8575,35.7822,35.8349,28075.0
2015-09-04 13:40:00,47.56,47.56,47.45,47.47,34292.0,35.8274,35.8274,35.7445,35.7596,34292.0
2015-09-04 13:45:00,47.47,47.48,47.42,47.44,27650.0,35.7596,35.7671,35.7219,35.737,27650.0
2015-09-04 13:50:00,47.42,47.57,47.42,47.51,35332.0,35.7219,35.8349,35.7219,35.7897,35332.0
2015-09-04 13:55:00,47.52,47.52,47.41,47.42,24508.0,35.7973,35.7973,35.7144,35.7219,24508.0
2015-09-04 14:00:00,47.43,47.45,47.38,47.44,36403.0,35.7295,35.7445,35.6918,35.737,36403.0
2015-09-04 14:05:00,47.44,47.47,47.42,47.44,50010.0,35.737,35.7596,35.7219,35.737,50010.0
2015-09-04 14:10:00,47.43,47.52,47.42,47.43,36610.0,35.7295,35.7973,35.7219,35.7295,36610.0
2015-09-04 14:15:00,47.42,47.43,47.36,47.38,53441.0,35.7219,35.7295,35.6767,35.6918,53441.0
2015-09-04 14:20:00,47.37,47.38,47.23,47.23,24040.0,35.6843,35.6918,35.5788,35.5788,24040.0
2015-09-04 14:25:00,47.24,47.33,47.22,47.32,37167.0,35.5863,35.6541,35.5713,35.6466,37167.0
2015-09-04 14:30:00,47.33,47.43,47.31,47.43,61292.0,35.6541,35.7295,35.6391,35.7295,61292.0
2015-09-04 14:35:00,47.43,47.5,47.41,47.45,48369.0,35.7295,35.7822,35.7144,35.7445,48369.0
2015-09-04 14:40:00,47.42,47.47,47.4,47.45,27362.0,35.7219,35.7596,35.7069,35.7445,27362.0
2015-09-04 14:45:00,47.46,47.54,47.39,47.51,45417.0,35.7521,35.8123,35.6993,35.7897,45417.0
2015-09-04 14:50:00,47.51,47.52,47.43,47.43,29320.0,35.7897,35.7973,35.7295,35.7295,29320.0
2015-09-04 14:55:00,47.42,47.5,47.38,47.5,43647.0,35.7219,35.7822,35.6918,35.7822,43647.0
2015-09-04 15:00:00,47.49,47.58,47.49,47.51,62359.0,35.7747,35.8425,35.7747,35.7897,62359.0
2015-09-04 15:05:00,47.5,47.6,47.5,47.53,36912.0,35.7822,35.8575,35.7822,35.8048,36912.0
2015-09-04 15:10:00,47.52,47.52,47.44,47.45,42596.0,35.7973,35.7973,35.737,35.7445,42596.0
2015-09-04 15:15:00,47.45,47.52,47.41,47.51,63692.0,35.7445,35.7973,35.7144,35.7897,63692.0
2015-09-04 15:20:00,47.51,47.54,47.49,47.51,66319.0,35.7897,35.8123,35.7747,35.7897,66319.0
2015-09-04 15:25:00,47.5,47.62,47.5,47.61,52891.0,35.7822,35.8726,35.7822,35.8651,52891.0
2015-09-04 15:30:00,47.61,47.71,47.53,47.64,67987.0,35.8651,35.9404,35.8048,35.8877,67987.0
2015-09-04 15:35:00,47.64,47.71,47.61,47.63,51529.0,35.8877,35.9404,35.8651,35.8801,51529.0
2015-09-04 15:40:00,47.62,47.77,47.62,47.65,71567.0,35.8726,35.9856,35.8726,35.8952,71567.0
2015-09-04 15:45:00,47.64,47.78,47.59,47.73,109150.0,35.8877,35.9931,35.85,35.9555,109150.0
2015-09-04 15:50:00,47.73,47.73,47.59,47.63,104596.0,35.9555,35.9555,35.85,35.8801,104596.0
2015-09-04 15:55:00,47.63,47.69,47.56,47.57,160033.0,35.8801,35.9253,35.8274,35.8349,160033.0
2015-09-08 09:30:00,48.51,48.86,48.27,48.84,170321.0,36.543,36.8067,36.3622,36.7916,170321.0
2015-09-08 09:35:00,48.84,48.85,48.45,48.55,93488.0,36.7916,36.7992,36.4978,36.5732,93488.0
2015-09-08 09:40:00,48.5,48.59,48.19,48.3,97790.0,36.5355,36.6033,36.302,36.3848,97790.0
2015-09-08 09:45:00,48.3,48.36,48.15,48.31,110302.0,36.3848,36.43,36.2718,36.3924,110302.0
2015-09-08 09:50:00,48.36,48.59,48.36,48.56,93243.0,36.43,36.6033,36.43,36.5807,93243.0
2015-09-08 09:55:00,48.56,48.64,48.27,48.34,83223.0,36.5807,36.641,36.3622,36.415,83223.0
2015-09-08 10:00:00,48.36,48.43,48.27,48.37,97270.0,36.43,36.4828,36.3622,36.4376,97270.0
2015-09-08 10:05:00,48.36,48.52,48.23,48.25,39481.0,36.43,36.5506,36.3321,36.3472,39481.0
2015-09-08 10:10:00,48.25,48.27,48.09,48.1,65450.0,36.3472,36.3622,36.2266,36.2342,65450.0
2015-09-08 10:15:00,48.09,48.2,48.06,48.1,81000.0,36.2266,36.3095,36.204,36.2342,81000.0
2015-09-08 10:20:00,48.09,48.09,47.97,48.0,46829.0,36.2266,36.2266,36.1362,36.1588,46829.0
2015-09-08 10:25:00,47.98,48.15,47.92,48.13,47679.0,36.1438,36.2718,36.0986,36.2568,47679.0
2015-09-08 10:30:00,48.15,48.17,47.97,48.02,24768.0,36.2718,36.2869,36.1362,36.1739,24768.0
2015-09-08 10:35:00,48.01,48.05,47.98,47.99,16700.0,36.1664,36.1965,36.1438,36.1513,16700.0
2015-09-08 10:40:00,47.98,48.03,47.88,48.02,48675.0,36.1438,36.1814,36.0684,36.1739,48675.0
2015-09-08 10:45:00,48.02,48.03,47.93,48.01,24208.0,36.1739,36.1814,36.1061,36.1664,24208.0
2015-09-08 10:50:00,48.01,48.07,48.0,48.05,16018.0,36.1664,36.2116,36.1588,36.1965,16018.0
2015-09-08 10:55:00,48.03,48.15,47.99,48.08,34576.0,36.1814,36.2718,36.1513,36.2191,34576.0
2015-09-08 11:00:00,48.08,48.12,47.99,48.04,33445.0,36.2191,36.2492,36.1513,36.189,33445.0
2015-09-08 11:05:00,48.04,48.12,48.01,48.09,70235.0,36.189,36.2492,36.1664,36.2266,70235.0
2015-09-08 11:10:00,48.1,48.15,48.05,48.06,27872.0,36.2342,36.2718,36.1965,36.204,27872.0
2015-09-08 11:15:00,48.06,48.13,48.02,48.04,61512.0,36.204,36.2568,36.1739,36.189,61512.0
2015-09-08 11:20:00,48.02,48.13,47.99,48.1,269328.0,36.1739,36.2568,36.1513,36.2342,269328.0
2015-09-08 11:25:00,48.11,48.18,48.07,48.07,57092.0,36.2417,36.2944,36.2116,36.2116,57092.0
2015-09-08 11:30:00,48.05,48.06,47.91,47.94,25722.0,36.1965,36.204,36.091,36.1136,25722.0
2015-09-08 11:35:00,47.94,48.03,47.92,47.93,39670.0,36.1136,36.1814,36.0986,36.1061,39670.0
2015-09-08 11:40:00,47.92,47.98,47.89,47.96,38691.0,36.0986,36.1438,36.076,36.1287,38691.0
2015-09-08 11:45:00,47.96,47.97,47.86,47.89,36787.0,36.1287,36.1362,36.0534,36.076,36787.0
2015-09-08 11:50:00,47.89,47.92,47.85,47.85,15726.0,36.076,36.0986,36.0458,36.0458,15726.0
2015-09-08 11:55:00,47.86,47.87,47.81,47.84,44479.0,36.0534,36.0609,36.0157,36.0383,44479.0
2015-09-08 12:00:00,47.83,47.93,47.8,47.9,25604.0,36.0308,36.1061,36.0082,36.0835,25604.0
2015-09-08 12:05:00,47.92,48.0,47.92,47.98,14769.0,36.0986,36.1588,36.0986,36.1438,14769.0
2015-09-08 12:10:00,47.97,48.0,47.92,48.0,17755.0,36.1362,36.1588,36.0986,36.1588,17755.0
2015-09-08 12:15:00,47.98,48.03,47.97,48.01,16441.0,36.1438,36.1814,36.1362,36.1664,16441.0
2015-09-08 12:20:00,48.02,48.12,48.01,48.12,29937.0,36.1739,36.2492,36.1664,36.2492,29937.0
2015-09-08 12:25:00,48.12,48.19,48.07,48.14,39541.0,36.2492,36.302,36.2116,36.2643,39541.0
2015-09-08 12:30:00,48.16,48.19,47.98,48.05,44857.0,36.2794,36.302,36.1438,36.1965,44857.0
2015-09-08 12:35:00,48.05,48.07,47.98,48.03,47392.0,36.1965,36.2116,36.1438,36.1814,47392.0
2015-09-08 12:40:00,48.02,48.03,47.9,47.92,43615.0,36.1739,36.1814,36.0835,36.0986,43615.0
2015-09-08 12:45:00,47.93,47.93,47.8,47.91,50040.0,36.1061,36.1061,36.0082,36.091,50040.0
2015-09-08 12:50:00,47.93,47.94,47.82,47.84,9862.0,36.1061,36.1136,36.0232,36.0383,9862.0
2015-09-08 12:55:00,47.84,47.85,47.76,47.85,44103.0,36.0383,36.0458,35.9781,36.0458,44103.0
2015-09-08 13:00:00,47.85,47.88,47.75,47.76,31087.0,36.0458,36.0684,35.9705,35.9781,31087.0
2015-09-08 13:05:00,47.75,47.77,47.68,47.68,36431.0,35.9705,35.9856,35.9178,35.9178,36431.0
2015-09-08 13:10:00,47.68,47.68,47.63,47.66,42971.0,35.9178,35.9178,35.8801,35.9027,42971.0
2015-09-08 13:15:00,47.65,47.72,47.59,47.61,28148.0,35.8952,35.9479,35.85,35.8651,28148.0
2015-09-08 13:20:00,47.59,47.65,47.59,47.63,46878.0,35.85,35.8952,35.85,35.8801,46878.0
2015-09-08 13:25:00,47.63,47.69,47.61,47.68,11972.0,35.8801,35.9253,35.8651,35.9178,11972.0
2015-09-08 13:30:00,47.68,47.76,47.64,47.76,15807.0,35.9178,35.9781,35.8877,35.9781,15807.0
2015-09-08 13:35:00,47.76,47.82,47.71,47.8,28847.0,35.9781,36.0232,35.9404,36.0082,28847.0
2015-09-08 13:40:00,47.8,47.87,47.8,47.84,36437.0,36.0082,36.0609,36.0082,36.0383,36437.0
2015-09-08 13:45:00,47.85,47.88,47.83,47.88,22342.0,36.0458,36.0684,36.0308,36.0684,22342.0
2015-09-08 13:50:00,47.87,47.94,47.84,47.93,59210.0,36.0609,36.1136,36.0383,36.1061,59210.0
2015-09-08 13:55:00,47.93,47.95,47.85,47.91,31138.0,36.1061,36.1212,36.0458,36.091,31138.0
2015-09-08 14:00:00,47.91,47.94,47.89,47.91,21019.0,36.091,36.1136,36.076,36.091,21019.0
2015-09-08 14:05:00,47.92,47.96,47.91,47.94,40802.0,36.0986,36.1287,36.091,36.1136,40802.0
2015-09-08 14:10:00,47.94,48.02,47.93,48.02,39705.0,36.1136,36.1739,36.1061,36.1739,39705.0
2015-09-08 14:15:00,48.02,48.11,48.01,48.07,35512.0,36.1739,36.2417,36.1664,36.2116,35512.0
2015-09-08 14:20:00,48.06,48.15,48.06,48.15,27641.0,36.204,36.2718,36.204,36.2718,27641.0
2015-09-08 14:25:00,48.15,48.2,48.12,48.18,34168.0,36.2718,36.3095,36.2492,36.2944,34168.0
2015-09-08 14:30:00,48.18,48.21,48.13,48.2,33480.0,36.2944,36.317,36.2568,36.3095,33480.0
2015-09-08 14:35:00,48.2,48.28,48.2,48.23,37850.0,36.3095,36.3698,36.3095,36.3321,37850.0
2015-09-08 14:40:00,48.24,48.27,48.22,48.23,28635.0,36.3396,36.3622,36.3246,36.3321,28635.0
2015-09-08 14:45:00,48.23,48.24,48.11,48.14,37075.0,36.3321,36.3396,36.2417,36.2643,37075.0
2015-09-08 14:50:00,48.13,48.25,48.13,48.24,26793.0,36.2568,36.3472,36.2568,36.3396,26793.0
2015-09-08 14:55:00,48.23,48.23,48.14,48.19,23070.0,36.3321,36.3321,36.2643,36.302,23070.0
2015-09-08 15:00:00,48.19,48.26,48.17,48.25,22792.0,36.302,36.3547,36.2869,36.3472,22792.0
2015-09-08 15:05:00,48.24,48.24,48.16,48.21,29062.0,36.3396,36.3396,36.2794,36.317,29062.0
2015-09-08 15:10:00,48.21,48.23,48.16,48.18,23874.0,36.317,36.3321,36.2794,36.2944,23874.0
2015-09-08 15:15:00,48.17,48.19,48.13,48.16,34129.0,36.2869,36.302,36.2568,36.2794,34129.0
2015-09-08 15:20:00,48.16,48.22,48.14,48.22,80062.0,36.2794,36.3246,36.2643,36.3246,80062.0
2015-09-08 15:25:00,48.22,48.24,48.2,48.23,127947.0,36.3246,36.3396,36.3095,36.3321,127947.0
2015-09-08 15:30:00,48.22,48.32,48.2,48.31,101969.0,36.3246,36.3999,36.3095,36.3924,101969.0
2015-09-08 15:35:00,48.32,48.45,48.31,48.41,108454.0,36.3999,36.4978,36.3924,36.4677,108454.0
2015-09-08 15:40:00,48.42,48.42,48.37,48.37,82044.0,36.4752,36.4752,36.4376,36.4376,82044.0
2015-09-08 15:45:00,48.37,48.46,48.33,48.45,116901.0,36.4376,36.5054,36.4074,36.4978,116901.0
2015-09-08 15:50:00,48.45,48.5,48.41,48.49,145917.0,36.4978,36.5355,36.4677,36.528,145917.0
2015-09-08 15:55:00,48.49,48.5,48.45,48.48,254323.0,36.528,36.5355,36.4978,36.5204,254323.0
2015-09-09 09:30:00,49.0,49.35,49.0,49.19,83964.0,36.9122,37.1758,36.9122,37.0553,83964.0
2015-09-09 09:35:00,49.17,49.28,48.92,49.06,62221.0,37.0402,37.1231,36.8519,36.9574,62221.0
2015-09-09 09:40:00,49.06,49.29,48.98,49.09,78434.0,36.9574,37.1306,36.8971,36.98,78434.0
2015-09-09 09:45:00,49.14,49.18,48.96,49.04,147987.0,37.0176,37.0477,36.882,36.9423,147987.0
2015-09-09 09:50:00,49.06,49.19,48.99,49.08,138277.0,36.9574,37.0553,36.9046,36.9724,138277.0
2015-09-09 09:55:00,49.07,49.1,48.97,49.02,45984.0,36.9649,36.9875,36.8896,36.9272,45984.0
2015-09-09 10:00:00,49.03,49.06,48.9,48.97,76215.0,36.9348,36.9574,36.8368,36.8896,76215.0
2015-09-09 10:05:00,48.97,48.99,48.79,48.84,34425.0,36.8896,36.9046,36.754,36.7916,34425.0
2015-09-09 10:10:00,48.83,48.9,48.71,48.85,49303.0,36.7841,36.8368,36.6937,36.7992,49303.0
2015-09-09 10:15:00,48.84,48.84,48.68,48.74,34678.0,36.7916,36.7916,36.6711,36.7163,34678.0
2015-09-09 10:20:00,48.76,48.8,48.63,48.74,136942.0,36.7314,36.7615,36.6334,36.7163,136942.0
2015-09-09 10:25:00,48.74,48.77,48.58,48.62,39158.0,36.7163,36.7389,36.5958,36.6259,39158.0
2015-09-09 10:30:00,48.62,48.65,48.54,48.57,27906.0,36.6259,36.6485,36.5656,36.5882,27906.0
2015-09-09 10:35:00,48.57,48.63,48.5,48.61,49025.0,36.5882,36.6334,36.5355,36.6184,49025.0
2015-09-09 10:40:00,48.62,48.62,48.53,48.55,46464.0,36.6259,36.6259,36.5581,36.5732,46464.0
2015-09-09 10:45:00,48.55,48.67,48.55,48.61,47497.0,36.5732,36.6636,36.5732,36.6184,47497.0
2015-09-09 10:50:00,48.61,48.67,48.51,48.52,29058.0,36.6184,36.6636,36.543,36.5506,29058.0
2015-09-09 10:55:00,48.53,48.59,48.5,48.56,32605.0,36.5581,36.6033,36.5355,36.5807,32605.0
2015-09-09 11:00:00,48.53,48.79,48.46,48.76,147873.0,36.5581,36.754,36.5054,36.7314,147873.0
2015-09-09 11:05:00,48.76,48.78,48.65,48.75,46482.0,36.7314,36.7464,36.6485,36.7238,46482.0
2015-09-09 11:10:00,48.75,48.77,48.69,48.73,55753.0,36.7238,36.7389,36.6786,36.7088,55753.0
2015-09-09 11:15:00,48.72,48.73,48.55,48.55,40043.0,36.7012,36.7088,36.5732,36.5732,40043.0
2015-09-09 11:20:00,48.56,48.57,48.39,48.52,79972.0,36.5807,36.5882,36.4526,36.5506,79972.0
2015-09-09 11:25:00,48.53,48.56,48.44,48.5,15951.0,36.5581,36.5807,36.4903,36.5355,15951.0
2015-09-09 11:30:00,48.51,48.61,48.51,48.54,23241.0,36.543,36.6184,36.543,36.5656,23241.0
2015-09-09 11:35:00,48.54,48.55,48.39,48.4,31759.0,36.5656,36.5732,36.4526,36.4602,31759.0
2015-09-09 11:40:00,48.39,48.39,48.27,48.29,50453.0,36.4526,36.4526,36.3622,36.3773,50453.0
2015-09-09 11:45:00,48.28,48.32,48.25,48.27,28803.0,36.3698,36.3999,36.3472,36.3622,28803.0
2015-09-09 11:50:00,48.27,48.37,48.25,48.3,42000.0,36.3622,36.4376,36.3472,36.3848,42000.0
2015-09-09 11:55:00,48.3,48.42,48.3,48.36,12352.0,36.3848,36.4752,36.3848,36.43,12352.0
2015-09-09 12:00:00,48.35,48.4,48.3,48.34,25314.0,36.4225,36.4602,36.3848,36.415,25314.0
2015-09-09 12:05:00,48.33,48.4,48.27,48.31,17528.0,36.4074,36.4602,36.3622,36.3924,17528.0
2015-09-09 12:10:00,48.33,48.36,48.27,48.3,16331.0,36.4074,36.43,36.3622,36.3848,16331.0
2015-09-09 12:15:00,48.29,48.37,48.27,48.36,40535.0,36.3773,36.4376,36.3622,36.43,40535.0
2015-09-09 12:20:00,48.37,48.45,48.37,48.4,33624.0,36.4376,36.4978,36.4376,36.4602,33624.0
2015-09-09 12:25:00,48.4,48.5,48.38,48.5,43759.0,36.4602,36.5355,36.4451,36.5355,43759.0
2015-09-09 12:30:00,48.5,48.51,48.46,48.48,43478.0,36.5355,36.543,36.5054,36.5204,43478.0
2015-09-09 12:35:00,48.46,48.49,48.35,48.38,39020.0,36.5054,36.528,36.4225,36.4451,39020.0
2015-09-09 12:40:00,48.37,48.44,48.34,48.4,15276.0,36.4376,36.4903,36.415,36.4602,15276.0
2015-09-09 12:45:00,48.4,48.43,48.34,48.34,14252.0,36.4602,36.4828,36.415,36.415,14252.0
2015-09-09 12:50:00,48.35,48.38,48.29,48.34,31841.0,36.4225,36.4451,36.3773,36.415,31841.0
2015-09-09 12:55:00,48.32,48.33,48.27,48.31,15046.0,36.3999,36.4074,36.3622,36.3924,15046.0
2015-09-09 13:00:00,48.31,48.34,48.25,48.33,42637.0,36.3924,36.415,36.3472,36.4074,42637.0
2015-09-09 13:05:00,48.34,48.36,48.27,48.27,16130.0,36.415,36.43,36.3622,36.3622,16130.0
2015-09-09 13:10:00,48.29,48.33,48.23,48.24,12702.0,36.3773,36.4074,36.3321,36.3396,12702.0
2015-09-09 13:15:00,48.25,48.31,48.25,48.26,11178.0,36.3472,36.3924,36.3472,36.3547,11178.0
2015-09-09 13:20:00,48.26,48.3,48.17,48.19,14969.0,36.3547,36.3848,36.2869,36.302,14969.0
2015-09-09 13:25:00,48.17,48.19,48.08,48.09,41822.0,36.2869,36.302,36.2191,36.2266,41822.0
2015-09-09 13:30:00,48.08,48.11,48.03,48.11,34513.0,36.2191,36.2417,36.1814,36.2417,34513.0
2015-09-09 13:35:00,48.11,48.11,48.04,48.05,18268.0,36.2417,36.2417,36.189,36.1965,18268.0
2015-09-09 13:40:00,48.03,48.05,47.92,47.97,25642.0,36.1814,36.1965,36.0986,36.1362,25642.0
2015-09-09 13:45:00,47.96,48.02,47.94,47.99,25890.0,36.1287,36.1739,36.1136,36.1513,25890.0
2015-09-09 13:50:00,47.98,48.0,47.92,47.95,40184.0,36.1438,36.1588,36.0986,36.1212,40184.0
2015-09-09 13:55:00,47.94,47.94,47.84,47.87,26143.0,36.1136,36.1136,36.0383,36.0609,26143.0
2015-09-09 14:00:00,47.87,47.94,47.81,47.91,20969.0,36.0609,36.1136,36.0157,36.091,20969.0
2015-09-09 14:05:00,47.91,47.92,47.8,47.92,11306.0,36.091,36.0986,36.0082,36.0986,11306.0
2015-09-09 14:10:00,47.92,48.09,47.92,48.08,30047.0,36.0986,36.2266,36.0986,36.2191,30047.0
2015-09-09 14:15:00,48.07,48.09,47.98,48.06,20434.0,36.2116,36.2266,36.1438,36.204,20434.0
2015-09-09 14:20:00,48.05,48.05,47.97,48.03,50951.0,36.1965,36.1965,36.1362,36.1814,50951.0
2015-09-09 14:25:00,48.02,48.05,47.94,47.98,17054.0,36.1739,36.1965,36.1136,36.1438,17054.0
2015-09-09 14:30:00,47.99,48.01,47.93,47.95,14937.0,36.1513,36.1664,36.1061,36.1212,14937.0
2015-09-09 14:35:00,47.96,48.02,47.95,47.99,29343.0,36.1287,36.1739,36.1212,36.1513,29343.0
2015-09-09 14:40:00,47.98,47.98,47.84,47.9,54582.0,36.1438,36.1438,36.0383,36.0835,54582.0
2015-09-09 14:45:00,47.91,48.03,47.91,48.03,24275.0,36.091,36.1814,36.091,36.1814,24275.0
2015-09-09 14:50:00,48.02,48.11,48.0,48.08,17583.0,36.1739,36.2417,36.1588,36.2191,17583.0
2015-09-09 14:55:00,48.08,48.16,48.07,48.11,20466.0,36.2191,36.2794,36.2116,36.2417,20466.0
2015-09-09 15:00:00,48.1,48.19,48.0,48.19,37879.0,36.2342,36.302,36.1588,36.302,37879.0
2015-09-09 15:05:00,48.17,48.22,48.16,48.19,15867.0,36.2869,36.3246,36.2794,36.302,15867.0
2015-09-09 15:10:00,48.19,48.2,48.07,48.19,55858.0,36.302,36.3095,36.2116,36.302,55858.0
2015-09-09 15:15:00,48.18,48.32,48.13,48.25,47418.0,36.2944,36.3999,36.2568,36.3472,47418.0
2015-09-09 15:20:00,48.23,48.28,48.18,48.25,34450.0,36.3321,36.3698,36.2944,36.3472,34450.0
2015-09-09 15:25:00,48.25,48.26,48.06,48.09,37243.0,36.3472,36.3547,36.204,36.2266,37243.0
2015-09-09 15:30:00,48.09,48.09,47.89,47.98,34647.0,36.2266,36.2266,36.076,36.1438,34647.0
2015-09-09 15:35:00,47.99,48.01,47.91,47.93,37062.0,36.1513,36.1664,36.091,36.1061,37062.0
2015-09-09 15:40:00,47.91,47.91,47.81,47.81,51393.0,36.091,36.091,36.0157,36.0157,51393.0
2015-09-09 15:45:00,47.81,47.88,47.79,47.86,111785.0,36.0157,36.0684,36.0006,36.0534,111785.0
2015-09-09 15:50:00,47.85,47.91,47.84,47.89,128672.0,36.0458,36.091,36.0383,36.076,128672.0
2015-09-09 15:55:00,47.89,47.94,47.81,47.9,303376.0,36.076,36.1136,36.0157,36.0835,303376.0
2015-09-10 09:30:00,47.29,47.74,47.12,47.38,182430.0,35.624,35.963,35.4959,35.6918,182430.0
2015-09-10 09:35:00,47.38,47.46,46.94,46.96,343861.0,35.6918,35.7521,35.3603,35.3754,343861.0
2015-09-10 09:40:00,46.94,47.0,46.79,46.89,93217.0,35.3603,35.4055,35.2473,35.3227,93217.0
2015-09-10 09:45:00,46.9,46.98,46.64,46.92,182598.0,35.3302,35.3905,35.1343,35.3453,182598.0
2015-09-10 09:50:00,46.94,47.02,46.66,46.67,109528.0,35.3603,35.4206,35.1494,35.1569,109528.0
2015-09-10 09:55:00,46.67,46.68,46.45,46.45,424551.0,35.1569,35.1645,34.9912,34.9912,424551.0
2015-09-10 10:00:00,46.5,46.51,46.16,46.19,287231.0,35.0289,35.0364,34.7728,34.7954,287231.0
2015-09-10 10:05:00,46.2,46.39,46.05,46.27,244707.0,34.8029,34.946,34.6899,34.8556,244707.0
2015-09-10 10:10:00,46.28,46.31,45.86,46.29,180930.0,34.8632,34.8858,34.5468,34.8707,180930.0
2015-09-10 10:15:00,46.29,46.53,46.24,46.51,141362.0,34.8707,35.0515,34.833,35.0364,141362.0
2015-09-10 10:20:00,46.54,46.6,46.38,46.46,137051.0,35.059,35.1042,34.9385,34.9987,137051.0
2015-09-10 10:25:00,46.46,46.69,46.36,46.69,78550.0,34.9987,35.172,34.9234,35.172,78550.0
2015-09-10 10:30:00,46.71,46.75,46.57,46.75,70990.0,35.1871,35.2172,35.0816,35.2172,70990.0
2015-09-10 10:35:00,46.74,46.75,46.64,46.67,118273.0,35.2097,35.2172,35.1343,35.1569,118273.0
2015-09-10 10:40:00,46.68,46.75,46.64,46.65,54556.0,35.1645,35.2172,35.1343,35.1419,54556.0
2015-09-10 10:45:00,46.65,46.75,46.64,46.75,68807.0,35.1419,35.2172,35.1343,35.2172,68807.0
2015-09-10 10:50:00,46.75,46.8,46.69,46.77,111153.0,35.2172,35.2549,35.172,35.2323,111153.0
2015-09-10 10:55:00,46.78,46.83,46.55,46.55,56188.0,35.2398,35.2775,35.0665,35.0665,56188.0
2015-09-10 11:00:00,46.56,46.58,46.43,46.43,141235.0,35.0741,35.0891,34.9761,34.9761,141235.0
2015-09-10 11:05:00,46.41,46.42,46.24,46.34,101064.0,34.9611,34.9686,34.833,34.9084,101064.0
2015-09-10 11:10:00,46.32,46.45,46.31,46.33,47694.0,34.8933,34.9912,34.8858,34.9008,47694.0
2015-09-10 11:15:00,46.32,46.33,46.17,46.17,56795.0,34.8933,34.9008,34.7803,34.7803,56795.0
2015-09-10 11:20:00,46.18,46.19,46.1,46.16,40330.0,34.7878,34.7954,34.7276,34.7728,40330.0
2015-09-10 11:25:00,46.17,46.18,46.05,46.13,90482.0,34.7803,34.7878,34.6899,34.7502,90482.0
2015-09-10 11:30:00,46.15,46.37,46.11,46.32,93570.0,34.7652,34.931,34.7351,34.8933,93570.0
2015-09-10 11:35:00,46.32,46.44,46.26,46.43,53715.0,34.8933,34.9837,34.8481,34.9761,53715.0
2015-09-10 11:40:00,46.44,46.52,46.39,46.49,49972.0,34.9837,35.0439,34.946,35.0213,49972.0
2015-09-10 11:45:00,46.48,46.48,46.33,46.35,30057.0,35.0138,35.0138,34.9008,34.9159,30057.0
2015-09-10 11:50:00,46.34,46.36,46.32,46.35,24435.0,34.9084,34.9234,34.8933,34.9159,24435.0
2015-09-10 11:55:00,46.36,46.48,46.36,46.46,27717.0,34.9234,35.0138,34.9234,34.9987,27717.0
2015-09-10 12:00:00,46.46,46.51,46.41,46.51,59549.0,34.9987,35.0364,34.9611,35.0364,59549.0
2015-09-10 12:05:00,46.51,46.85,46.5,46.85,82718.0,35.0364,35.2925,35.0289,35.2925,82718.0
2015-09-10 12:10:00,46.86,46.93,46.84,46.93,98935.0,35.3001,35.3528,35.285,35.3528,98935.0
2015-09-10 12:15:00,46.93,47.16,46.93,47.05,152581.0,35.3528,35.5261,35.3528,35.4432,152581.0
2015-09-10 12:20:00,47.05,47.14,47.04,47.06,61034.0,35.4432,35.511,35.4357,35.4507,61034.0
2015-09-10 12:25:00,47.06,47.08,46.86,46.87,83581.0,35.4507,35.4658,35.3001,35.3076,83581.0
2015-09-10 12:30:00,46.89,47.0,46.83,46.99,56879.0,35.3227,35.4055,35.2775,35.398,56879.0
2015-09-10 12:35:00,46.98,47.08,46.89,46.9,58608.0,35.3905,35.4658,35.3227,35.3302,58608.0
2015-09-10 12:40:00,46.9,46.9,46.84,46.87,45097.0,35.3302,35.3302,35.285,35.3076,45097.0
2015-09-10 12:45:00,46.87,46.96,46.82,46.95,41183.0,35.3076,35.3754,35.2699,35.3679,41183.0
2015-09-10 12:50:00,46.95,46.98,46.9,46.96,21854.0,35.3679,35.3905,35.3302,35.3754,21854.0
2015-09-10 12:55:00,46.96,47.0,46.85,46.9,32238.0,35.3754,35.4055,35.2925,35.3302,32238.0
2015-09-10 13:00:00,46.9,46.91,46.79,46.8,36239.0,35.3302,35.3377,35.2473,35.2549,36239.0
2015-09-10 13:05:00,46.81,46.89,46.81,46.85,22591.0,35.2624,35.3227,35.2624,35.2925,22591.0
2015-09-10 13:10:00,46.85,46.88,46.82,46.82,18791.0,35.2925,35.3151,35.2699,35.2699,18791.0
2015-09-10 13:15:00,46.82,46.82,46.72,46.75,62677.0,35.2699,35.2699,35.1946,35.2172,62677.0
2015-09-10 13:20:00,46.74,46.75,46.7,46.71,67303.0,35.2097,35.2172,35.1795,35.1871,67303.0
2015-09-10 13:25:00,46.7,46.71,46.63,46.66,104766.0,35.1795,35.1871,35.1268,35.1494,104766.0
2015-09-10 13:30:00,46.66,46.72,46.64,46.72,78002.0,35.1494,35.1946,35.1343,35.1946,78002.0
2015-09-10 13:35:00,46.72,46.91,46.71,46.85,139718.0,35.1946,35.3377,35.1871,35.2925,139718.0
2015-09-10 13:40:00,46.86,46.89,46.77,46.81,101919.0,35.3001,35.3227,35.2323,35.2624,101919.0
2015-09-10 13:45:00,46.8,46.81,46.72,46.73,33343.0,35.2549,35.2624,35.1946,35.2021,33343.0
2015-09-10 13:50:00,46.74,46.81,46.64,46.64,54847.0,35.2097,35.2624,35.1343,35.1343,54847.0
2015-09-10 13:55:00,46.64,46.68,46.59,46.68,44598.0,35.1343,35.1645,35.0967,35.1645,44598.0
2015-09-10 14:00:00,46.67,46.68,46.46,46.52,205336.0,35.1569,35.1645,34.9987,35.0439,205336.0
2015-09-10 14:05:00,46.51,46.57,46.47,46.54,56989.0,35.0364,35.0816,35.0063,35.059,56989.0
2015-09-10 14:10:00,46.54,46.64,46.53,46.54,65581.0,35.059,35.1343,35.0515,35.059,65581.0
2015-09-10 14:15:00,46.54,46.55,46.45,46.49,44081.0,35.059,35.0665,34.9912,35.0213,44081.0
2015-09-10 14:20:00,46.46,46.52,46.45,46.5,37482.0,34.9987,35.0439,34.9912,35.0289,37482.0
2015-09-10 14:25:00,46.5,46.54,46.47,46.47,51541.0,35.0289,35.059,35.0063,35.0063,51541.0
2015-09-10 14:30:00,46.48,46.51,46.47,46.49,42008.0,35.0138,35.0364,35.0063,35.0213,42008.0
2015-09-10 14:35:00,46.48,46.5,46.46,46.48,34949.0,35.0138,35.0289,34.9987,35.0138,34949.0
2015-09-10 14:40:00,46.47,46.6,46.46,46.56,47654.0,35.0063,35.1042,34.9987,35.0741,47654.0
2015-09-10 14:45:00,46.57,46.57,46.46,46.46,51670.0,35.0816,35.0816,34.9987,34.9987,51670.0
2015-09-10 14:50:00,46.46,46.48,46.4,46.41,77971.0,34.9987,35.0138,34.9535,34.9611,77971.0
2015-09-10 14:55:00,46.37,46.4,46.33,46.35,58823.0,34.931,34.9535,34.9008,34.9159,58823.0
2015-09-10 15:00:00,46.35,46.44,46.34,46.38,78146.0,34.9159,34.9837,34.9084,34.9385,78146.0
2015-09-10 15:05:00,46.37,46.43,46.34,46.39,45598.0,34.931,34.9761,34.9084,34.946,45598.0
2015-09-10 15:10:00,46.38,46.4,46.26,46.34,73426.0,34.9385,34.9535,34.8481,34.9084,73426.0
2015-09-10 15:15:00,46.34,46.4,46.3,46.32,67970.0,34.9084,34.9535,34.8782,34.8933,67970.0
2015-09-10 15:20:00,46.32,46.4,46.3,46.4,93721.0,34.8933,34.9535,34.8782,34.9535,93721.0
2015-09-10 15:25:00,46.4,46.42,46.33,46.41,80000.0,34.9535,34.9686,34.9008,34.9611,80000.0
2015-09-10 15:30:00,46.41,46.48,46.4,46.47,129172.0,34.9611,35.0138,34.9535,35.0063,129172.0
2015-09-10 15:35:00,46.48,46.52,46.44,46.49,89984.0,35.0138,35.0439,34.9837,35.0213,89984.0
2015-09-10 15:40:00,46.48,46.49,46.42,46.48,130866.0,35.0138,35.0213,34.9686,35.0138,130866.0
2015-09-10 15:45:00,46.48,46.51,46.45,46.5,98593.0,35.0138,35.0364,34.9912,35.0289,98593.0
2015-09-10 15:50:00,46.5,46.52,46.47,46.52,197073.0,35.0289,35.0439,35.0063,35.0439,197073.0
2015-09-10 15:55:00,46.52,46.57,46.5,46.56,222555.0,35.0439,35.0816,35.0289,35.0741,222555.0
2015-09-11 09:30:00,46.2,46.83,46.14,46.66,74804.0,34.8029,35.2775,34.7577,35.1494,74804.0
2015-09-11 09:35:00,46.67,47.08,46.65,47.08,79240.0,35.1569,35.4658,35.1419,35.4658,79240.0
2015-09-11 09:40:00,47.08,47.1,46.86,46.92,39053.0,35.4658,35.4809,35.3001,35.3453,39053.0
2015-09-11 09:45:00,46.92,46.92,46.71,46.78,85964.0,35.3453,35.3453,35.1871,35.2398,85964.0
2015-09-11 09:50:00,46.8,46.9,46.66,46.66,110635.0,35.2549,35.3302,35.1494,35.1494,110635.0
2015-09-11 09:55:00,46.64,46.76,46.59,46.75,17199.0,35.1343,35.2247,35.0967,35.2172,17199.0
2015-09-11 10:00:00,46.76,46.82,46.67,46.7,38305.0,35.2247,35.2699,35.1569,35.1795,38305.0
2015-09-11 10:05:00,46.69,46.71,46.59,46.66,28817.0,35.172,35.1871,35.0967,35.1494,28817.0
2015-09-11 10:10:00,46.65,46.65,46.49,46.53,54132.0,35.1419,35.1419,35.0213,35.0515,54132.0
2015-09-11 10:15:00,46.54,46.6,46.43,46.57,68664.0,35.059,35.1042,34.9761,35.0816,68664.0
2015-09-11 10:20:00,46.56,46.61,46.54,46.61,32102.0,35.0741,35.1117,35.059,35.1117,32102.0
2015-09-11 10:25:00,46.61,46.66,46.55,46.55,34552.0,35.1117,35.1494,35.0665,35.0665,34552.0
2015-09-11 10:30:00,46.53,46.56,46.45,46.5,35748.0,35.0515,35.0741,34.9912,35.0289,35748.0
2015-09-11 10:35:00,46.48,46.49,46.38,46.49,36323.0,35.0138,35.0213,34.9385,35.0213,36323.0
2015-09-11 10:40:00,46.5,46.52,46.46,46.51,19768.0,35.0289,35.0439,34.9987,35.0364,19768.0
2015-09-11 10:45:00,46.51,46.55,46.46,46.48,24642.0,35.0364,35.0665,34.9987,35.0138,24642.0
2015-09-11 10:50:00,46.47,46.49,46.4,46.4,32549.0,35.0063,35.0213,34.9535,34.9535,32549.0
2015-09-11 10:55:00,46.4,46.4,46.29,46.3,31694.0,34.9535,34.9535,34.8707,34.8782,31694.0
2015-09-11 11:00:00,46.3,46.31,46.22,46.3,44437.0,34.8782,34.8858,34.818,34.8782,44437.0
2015-09-11 11:05:00,46.3,46.3,46.26,46.27,40297.0,34.8782,34.8782,34.8481,34.8556,40297.0
2015-09-11 11:10:00,46.28,46.3,46.25,46.26,29040.0,34.8632,34.8782,34.8406,34.8481,29040.0
2015-09-11 11:15:00,46.25,46.28,46.19,46.28,28525.0,34.8406,34.8632,34.7954,34.8632,28525.0
2015-09-11 11:20:00,46.29,46.3,46.22,46.28,24603.0,34.8707,34.8782,34.818,34.8632,24603.0
2015-09-11 11:25:00,46.28,46.45,46.27,46.43,31212.0,34.8632,34.9912,34.8556,34.9761,31212.0
2015-09-11 11:30:00,46.43,46.45,46.39,46.41,35515.0,34.9761,34.9912,34.946,34.9611,35515.0
2015-09-11 11:35:00,46.41,46.47,46.39,46.47,10394.0,34.9611,35.0063,34.946,35.0063,10394.0
2015-09-11 11:40:00,46.48,46.49,46.43,46.46,21557.0,35.0138,35.0213,34.9761,34.9987,21557.0
2015-09-11 11:45:00,46.47,46.54,46.46,46.52,36764.0,35.0063,35.059,34.9987,35.0439,36764.0
2015-09-11 11:50:00,46.52,46.65,46.52,46.65,19576.0,35.0439,35.1419,35.0439,35.1419,19576.0
2015-09-11 11:55:00,46.67,46.67,46.6,46.62,28835.0,35.1569,35.1569,35.1042,35.1193,28835.0
2015-09-11 12:00:00,46.63,46.69,46.61,46.68,31246.0,35.1268,35.172,35.1117,35.1645,31246.0
2015-09-11 12:05:00,46.69,46.75,46.65,46.68,43743.0,35.172,35.2172,35.1419,35.1645,43743.0
2015-09-11 12:10:00,46.68,46.73,46.67,46.71,14816.0,35.1645,35.2021,35.1569,35.1871,14816.0
2015-09-11 12:15:00,46.72,46.73,46.58,46.58,28061.0,35.1946,35.2021,35.0891,35.0891,28061.0
2015-09-11 12:20:00,46.57,46.58,46.44,46.46,28477.0,35.0816,35.0891,34.9837,34.9987,28477.0
2015-09-11 12:25:00,46.47,46.5,46.45,46.5,18639.0,35.0063,35.0289,34.9912,35.0289,18639.0
2015-09-11 12:30:00,46.5,46.6,46.5,46.57,24928.0,35.0289,35.1042,35.0289,35.0816,24928.0
2015-09-11 12:35:00,46.57,46.57,46.48,46.5,22123.0,35.0816,35.0816,35.0138,35.0289,22123.0
2015-09-11 12:40:00,46.5,46.66,46.5,46.66,16749.0,35.0289,35.1494,35.0289,35.1494,16749.0
2015-09-11 12:45:00,46.65,46.73,46.63,46.73,19599.0,35.1419,35.2021,35.1268,35.2021,19599.0
2015-09-11 12:50:00,46.74,46.78,46.69,46.69,23427.0,35.2097,35.2398,35.172,35.172,23427.0
2015-09-11 12:55:00,46.7,46.72,46.66,46.66,19098.0,35.1795,35.1946,35.1494,35.1494,19098.0
2015-09-11 13:00:00,46.66,46.67,46.58,46.59,19047.0,35.1494,35.1569,35.0891,35.0967,19047.0
2015-09-11 13:05:00,46.59,46.61,46.57,46.58,16449.0,35.0967,35.1117,35.0816,35.0891,16449.0
2015-09-11 13:10:00,46.59,46.61,46.51,46.53,19055.0,35.0967,35.1117,35.0364,35.0515,19055.0
2015-09-11 13:15:00,46.53,46.58,46.51,46.52,18072.0,35.0515,35.0891,35.0364,35.0439,18072.0
2015-09-11 13:20:00,46.52,46.54,46.5,46.51,19099.0,35.0439,35.059,35.0289,35.0364,19099.0
2015-09-11 13:25:00,46.5,46.55,46.5,46.53,24546.0,35.0289,35.0665,35.0289,35.0515,24546.0
2015-09-11 13:30:00,46.54,46.56,46.49,46.51,20841.0,35.059,35.0741,35.0213,35.0364,20841.0
2015-09-11 13:35:00,46.51,46.52,46.48,46.51,32225.0,35.0364,35.0439,35.0138,35.0364,32225.0
2015-09-11 13:40:00,46.51,46.52,46.47,46.52,25140.0,35.0364,35.0439,35.0063,35.0439,25140.0
2015-09-11 13:45:00,46.52,46.58,46.52,46.56,25213.0,35.0439,35.0891,35.0439,35.0741,25213.0
2015-09-11 13:50:00,46.57,46.58,46.54,46.56,19307.0,35.0816,35.0891,35.059,35.0741,19307.0
2015-09-11 13:55:00,46.57,46.62,46.56,46.62,15546.0,35.0816,35.1193,35.0741,35.1193,15546.0
2015-09-11 14:00:00,46.63,46.63,46.47,46.5,24961.0,35.1268,35.1268,35.0063,35.0289,24961.0
2015-09-11 14:05:00,46.5,46.5,46.44,46.47,38652.0,35.0289,35.0289,34.9837,35.0063,38652.0
2015-09-11 14:10:00,46.48,46.56,46.48,46.55,16347.0,35.0138,35.0741,35.0138,35.0665,16347.0
2015-09-11 14:15:00,46.55,46.62,46.54,46.62,18519.0,35.0665,35.1193,35.059,35.1193,18519.0
2015-09-11 14:20:00,46.64,46.72,46.64,46.69,23388.0,35.1343,35.1946,35.1343,35.172,23388.0
2015-09-11 14:25:00,46.69,46.72,46.66,46.67,18206.0,35.172,35.1946,35.1494,35.1569,18206.0
2015-09-11 14:30:00,46.68,46.73,46.66,46.68,41603.0,35.1645,35.2021,35.1494,35.1645,41603.0
2015-09-11 14:35:00,46.68,46.72,46.67,46.7,26846.0,35.1645,35.1946,35.1569,35.1795,26846.0
2015-09-11 14:40:00,46.7,46.7,46.63,46.64,14802.0,35.1795,35.1795,35.1268,35.1343,14802.0
2015-09-11 14:45:00,46.65,46.69,46.65,46.65,26675.0,35.1419,35.172,35.1419,35.1419,26675.0
2015-09-11 14:50:00,46.65,46.7,46.63,46.63,50981.0,35.1419,35.1795,35.1268,35.1268,50981.0
2015-09-11 14:55:00,46.64,46.67,46.58,46.66,25880.0,35.1343,35.1569,35.0891,35.1494,25880.0
2015-09-11 15:00:00,46.66,46.76,46.66,46.74,31923.0,35.1494,35.2247,35.1494,35.2097,31923.0
2015-09-11 15:05:00,46.74,46.81,46.73,46.77,29762.0,35.2097,35.2624,35.2021,35.2323,29762.0
2015-09-11 15:10:00,46.76,46.82,46.75,46.8,33576.0,35.2247,35.2699,35.2172,35.2549,33576.0
2015-09-11 15:15:00,46.81,46.87,46.8,46.81,31667.0,35.2624,35.3076,35.2549,35.2624,31667.0
2015-09-11 15:20:00,46.81,46.83,46.75,46.78,37959.0,35.2624,35.2775,35.2172,35.2398,37959.0
2015-09-11 15:25:00,46.78,46.83,46.75,46.83,38672.0,35.2398,35.2775,35.2172,35.2775,38672.0
2015-09-11 15:30:00,46.82,46.83,46.75,46.81,41602.0,35.2699,35.2775,35.2172,35.2624,41602.0
2015-09-11 15:35:00,46.81,46.9,46.8,46.89,38429.0,35.2624,35.3302,35.2549,35.3227,38429.0
2015-09-11 15:40:00,46.89,46.9,46.85,46.86,47838.0,35.3227,35.3302,35.2925,35.3001,47838.0
2015-09-11 15:45:00,46.87,46.9,46.82,46.83,90661.0,35.3076,35.3302,35.2699,35.2775,90661.0
2015-09-11 15:50:00,46.83,46.9,46.83,46.86,57165.0,35.2775,35.3302,35.2775,35.3001,57165.0
2015-09-11 15:55:00,46.87,46.9,46.83,46.88,211639.0,35.3076,35.3302,35.2775,35.3151,211639.0
2015-09-14 09:30:00,46.91,46.95,46.55,46.6,67237.0,35.3377,35.3679,35.0665,35.1042,67237.0
2015-09-14 09:35:00,46.57,46.6,46.3,46.41,71199.0,35.0816,35.1042,34.8782,34.9611,71199.0
2015-09-14 09:40:00,46.39,46.42,46.24,46.37,58091.0,34.946,34.9686,34.833,34.931,58091.0
2015-09-14 09:45:00,46.35,46.46,46.27,46.43,124876.0,34.9159,34.9987,34.8556,34.9761,124876.0
2015-09-14 09:50:00,46.42,46.5,46.38,46.46,122461.0,34.9686,35.0289,34.9385,34.9987,122461.0
2015-09-14 09:55:00,46.46,46.46,46.39,46.43,27823.0,34.9987,34.9987,34.946,34.9761,27823.0
2015-09-14 10:00:00,46.42,46.42,46.28,46.28,49139.0,34.9686,34.9686,34.8632,34.8632,49139.0
2015-09-14 10:05:00,46.29,46.32,46.24,46.27,70806.0,34.8707,34.8933,34.833,34.8556,70806.0
2015-09-14 10:10:00,46.27,46.34,46.23,46.26,45481.0,34.8556,34.9084,34.8255,34.8481,45481.0
2015-09-14 10:15:00,46.26,46.31,46.23,46.25,38431.0,34.8481,34.8858,34.8255,34.8406,38431.0
2015-09-14 10:20:00,46.26,46.27,46.17,46.26,86660.0,34.8481,34.8556,34.7803,34.8481,86660.0
2015-09-14 10:25:00,46.25,46.26,46.1,46.18,80566.0,34.8406,34.8481,34.7276,34.7878,80566.0
2015-09-14 10:30:00,46.17,46.31,46.16,46.28,58424.0,34.7803,34.8858,34.7728,34.8632,58424.0
2015-09-14 10:35:00,46.3,46.5,46.3,46.45,57495.0,34.8782,35.0289,34.8782,34.9912,57495.0
2015-09-14 10:40:00,46.43,46.5,46.41,46.43,18772.0,34.9761,35.0289,34.9611,34.9761,18772.0
2015-09-14 10:45:00,46.43,46.51,46.41,46.49,23224.0,34.9761,35.0364,34.9611,35.0213,23224.0
2015-09-14 10:50:00,46.51,46.51,46.38,46.43,36061.0,35.0364,35.0364,34.9385,34.9761,36061.0
2015-09-14 10:55:00,46.41,46.51,46.38,46.46,40661.0,34.9611,35.0364,34.9385,34.9987,40661.0
2015-09-14 11:00:00,46.46,46.64,46.45,46.62,31554.0,34.9987,35.1343,34.9912,35.1193,31554.0
2015-09-14 11:05:00,46.62,46.68,46.61,46.64,39043.0,35.1193,35.1645,35.1117,35.1343,39043.0
2015-09-14 11:10:00,46.64,46.68,46.62,46.68,16980.0,35.1343,35.1645,35.1193,35.1645,16980.0
2015-09-14 11:15:00,46.67,46.8,46.67,46.78,52950.0,35.1569,35.2549,35.1569,35.2398,52950.0
2015-09-14 11:20:00,46.78,46.79,46.7,46.73,22780.0,35.2398,35.2473,35.1795,35.2021,22780.0
2015-09-14 11:25:00,46.73,46.75,46.62,46.66,29910.0,35.2021,35.2172,35.1193,35.1494,29910.0
2015-09-14 11:30:00,46.64,46.67,46.56,46.63,90369.0,35.1343,35.1569,35.0741,35.1268,90369.0
2015-09-14 11:35:00,46.63,46.81,46.59,46.74,54289.0,35.1268,35.2624,35.0967,35.2097,54289.0
2015-09-14 11:40:00,46.73,46.84,46.71,46.75,27709.0,35.2021,35.285,35.1871,35.2172,27709.0
2015-09-14 11:45:00,46.73,46.77,46.68,46.74,10424.0,35.2021,35.2323,35.1645,35.2097,10424.0
2015-09-14 11:50:00,46.75,46.88,46.75,46.85,28319.0,35.2172,35.3151,35.2172,35.2925,28319.0
2015-09-14 11:55:00,46.84,46.84,46.76,46.77,9285.0,35.285,35.285,35.2247,35.2323,9285.0
2015-09-14 12:00:00,46.77,46.79,46.72,46.78,30423.0,35.2323,35.2473,35.1946,35.2398,30423.0
2015-09-14 12:05:00,46.77,46.78,46.74,46.76,29837.0,35.2323,35.2398,35.2097,35.2247,29837.0
2015-09-14 12:10:00,46.77,46.79,46.71,46.75,22811.0,35.2323,35.2473,35.1871,35.2172,22811.0
2015-09-14 12:15:00,46.76,46.86,46.76,46.84,18375.0,35.2247,35.3001,35.2247,35.285,18375.0
2015-09-14 12:20:00,46.84,46.86,46.78,46.86,24607.0,35.285,35.3001,35.2398,35.3001,24607.0
2015-09-14 12:25:00,46.85,46.89,46.81,46.87,90843.0,35.2925,35.3227,35.2624,35.3076,90843.0
2015-09-14 12:30:00,46.85,46.96,46.82,46.93,19812.0,35.2925,35.3754,35.2699,35.3528,19812.0
2015-09-14 12:35:00,46.93,46.95,46.86,46.9,11338.0,35.3528,35.3679,35.3001,35.3302,11338.0
2015-09-14 12:40:00,46.9,46.9,46.84,46.86,8482.0,35.3302,35.3302,35.285,35.3001,8482.0
2015-09-14 12:45:00,46.85,46.89,46.84,46.88,7201.0,35.2925,35.3227,35.285,35.3151,7201.0
2015-09-14 12:50:00,46.88,46.88,46.7,46.7,80631.0,35.3151,35.3151,35.1795,35.1795,80631.0
2015-09-14 12:55:00,46.7,46.76,46.69,46.7,13085.0,35.1795,35.2247,35.172,35.1795,13085.0
2015-09-14 13:00:00,46.7,46.7,46.62,46.62,13052.0,35.1795,35.1795,35.1193,35.1193,13052.0
2015-09-14 13:05:00,46.62,46.66,46.62,46.63,6300.0,35.1193,35.1494,35.1193,35.1268,6300.0
2015-09-14 13:10:00,46.64,46.68,46.64,46.64,8505.0,35.1343,35.1645,35.1343,35.1343,8505.0
2015-09-14 13:15:00,46.64,46.72,46.64,46.71,9136.0,35.1343,35.1946,35.1343,35.1871,9136.0
2015-09-14 13:20:00,46.7,46.71,46.66,46.67,6520.0,35.1795,35.1871,35.1494,35.1569,6520.0
2015-09-14 13:25:00,46.66,46.66,46.63,46.66,6853.0,35.1494,35.1494,35.1268,35.1494,6853.0
2015-09-14 13:30:00,46.66,46.72,46.66,46.71,9946.0,35.1494,35.1946,35.1494,35.1871,9946.0
2015-09-14 13:35:00,46.7,46.72,46.67,46.72,12883.0,35.1795,35.1946,35.1569,35.1946,12883.0
2015-09-14 13:40:00,46.72,46.78,46.72,46.74,16082.0,35.1946,35.2398,35.1946,35.2097,16082.0
2015-09-14 13:45:00,46.75,46.77,46.71,46.73,23912.0,35.2172,35.2323,35.1871,35.2021,23912.0
2015-09-14 13:50:00,46.73,46.74,46.6,46.6,12850.0,35.2021,35.2097,35.1042,35.1042,12850.0
2015-09-14 13:55:00,46.6,46.68,46.6,46.68,14987.0,35.1042,35.1645,35.1042,35.1645,14987.0
2015-09-14 14:00:00,46.67,46.67,46.58,46.58,14104.0,35.1569,35.1569,35.0891,35.0891,14104.0
2015-09-14 14:05:00,46.59,46.62,46.54,46.57,29398.0,35.0967,35.1193,35.059,35.0816,29398.0
2015-09-14 14:10:00,46.57,46.61,46.57,46.59,13518.0,35.0816,35.1117,35.0816,35.0967,13518.0
2015-09-14 14:15:00,46.58,46.62,46.58,46.61,5707.0,35.0891,35.1193,35.0891,35.1117,5707.0
2015-09-14 14:20:00,46.6,46.62,46.5,46.51,26895.0,35.1042,35.1193,35.0289,35.0364,26895.0
2015-09-14 14:25:00,46.51,46.55,46.42,46.45,37601.0,35.0364,35.0665,34.9686,34.9912,37601.0
2015-09-14 14:30:00,46.46,46.49,46.44,46.46,19262.0,34.9987,35.0213,34.9837,34.9987,19262.0
2015-09-14 14:35:00,46.46,46.52,46.46,46.52,16418.0,34.9987,35.0439,34.9987,35.0439,16418.0
2015-09-14 14:40:00,46.53,46.56,46.5,46.51,15287.0,35.0515,35.0741,35.0289,35.0364,15287.0
2015-09-14 14:45:00,46.51,46.57,46.51,46.53,27631.0,35.0364,35.0816,35.0364,35.0515,27631.0
2015-09-14 14:50:00,46.53,46.54,46.48,46.53,13094.0,35.0515,35.059,35.0138,35.0515,13094.0
2015-09-14 14:55:00,46.53,46.59,46.53,46.54,28899.0,35.0515,35.0967,35.0515,35.059,28899.0
2015-09-14 15:00:00,46.53,46.55,46.47,46.49,23399.0,35.0515,35.0665,35.0063,35.0213,23399.0
2015-09-14 15:05:00,46.49,46.5,46.45,46.49,19007.0,35.0213,35.0289,34.9912,35.0213,19007.0
2015-09-14 15:10:00,46.49,46.58,46.47,46.57,16400.0,35.0213,35.0891,35.0063,35.0816,16400.0
2015-09-14 15:15:00,46.58,46.61,46.56,46.58,26143.0,35.0891,35.1117,35.0741,35.0891,26143.0
2015-09-14 15:20:00,46.57,46.61,46.5,46.57,41547.0,35.0816,35.1117,35.0289,35.0816,41547.0
2015-09-14 15:25:00,46.57,46.62,46.53,46.62,20365.0,35.0816,35.1193,35.0515,35.1193,20365.0
2015-09-14 15:30:00,46.62,46.63,46.57,46.62,29281.0,35.1193,35.1268,35.0816,35.1193,29281.0
2015-09-14 15:35:00,46.62,46.62,46.57,46.61,39715.0,35.1193,35.1193,35.0816,35.1117,39715.0
2015-09-14 15:40:00,46.6,46.65,46.56,46.65,37492.0,35.1042,35.1419,35.0741,35.1419,37492.0
2015-09-14 15:45:00,46.64,46.66,46.59,46.61,66864.0,35.1343,35.1494,35.0967,35.1117,66864.0
2015-09-14 15:50:00,46.62,46.69,46.62,46.64,78432.0,35.1193,35.172,35.1193,35.1343,78432.0
2015-09-14 15:55:00,46.65,46.76,46.63,46.71,138843.0,35.1419,35.2247,35.1268,35.1871,138843.0
2015-09-15 09:30:00,46.84,46.92,46.58,46.74,48743.0,35.285,35.3453,35.0891,35.2097,48743.0
2015-09-15 09:35:00,46.79,46.83,46.57,46.64,33032.0,35.2473,35.2775,35.0816,35.1343,33032.0
2015-09-15 09:40:00,46.6,46.6,46.42,46.42,53296.0,35.1042,35.1042,34.9686,34.9686,53296.0
2015-09-15 09:45:00,46.45,46.54,46.35,46.47,38943.0,34.9912,35.059,34.9159,35.0063,38943.0
2015-09-15 09:50:00,46.49,46.98,46.43,46.98,72721.0,35.0213,35.3905,34.9761,35.3905,72721.0
2015-09-15 09:55:00,47.0,47.07,46.79,46.88,36407.0,35.4055,35.4583,35.2473,35.3151,36407.0
2015-09-15 10:00:00,46.85,46.97,46.84,46.9,34639.0,35.2925,35.3829,35.285,35.3302,34639.0
2015-09-15 10:05:00,46.91,46.94,46.76,46.78,29124.0,35.3377,35.3603,35.2247,35.2398,29124.0
2015-09-15 10:10:00,46.78,46.92,46.78,46.85,16923.0,35.2398,35.3453,35.2398,35.2925,16923.0
2015-09-15 10:15:00,46.85,47.0,46.8,47.0,73138.0,35.2925,35.4055,35.2549,35.4055,73138.0
2015-09-15 10:20:00,47.0,47.05,46.97,47.0,31000.0,35.4055,35.4432,35.3829,35.4055,31000.0
2015-09-15 10:25:00,46.99,47.03,46.94,46.95,26684.0,35.398,35.4281,35.3603,35.3679,26684.0
2015-09-15 10:30:00,46.95,47.09,46.95,47.0,37663.0,35.3679,35.4733,35.3679,35.4055,37663.0
2015-09-15 10:35:00,47.03,47.06,46.96,46.96,22470.0,35.4281,35.4507,35.3754,35.3754,22470.0
2015-09-15 10:40:00,46.95,47.06,46.95,47.02,30712.0,35.3679,35.4507,35.3679,35.4206,30712.0
2015-09-15 10:45:00,47.02,47.06,46.95,46.99,45247.0,35.4206,35.4507,35.3679,35.398,45247.0
2015-09-15 10:50:00,46.99,47.02,46.95,47.0,23100.0,35.398,35.4206,35.3679,35.4055,23100.0
2015-09-15 10:55:00,47.01,47.04,46.96,47.0,25564.0,35.4131,35.4357,35.3754,35.4055,25564.0
2015-09-15 11:00:00,47.01,47.03,46.96,47.03,36192.0,35.4131,35.4281,35.3754,35.4281,36192.0
2015-09-15 11:05:00,47.03,47.05,46.98,47.0,21896.0,35.4281,35.4432,35.3905,35.4055,21896.0
2015-09-15 11:10:00,47.01,47.05,46.98,47.03,75862.0,35.4131,35.4432,35.3905,35.4281,75862.0
2015-09-15 11:15:00,47.01,47.01,46.96,46.99,18857.0,35.4131,35.4131,35.3754,35.398,18857.0
2015-09-15 11:20:00,46.99,47.0,46.96,46.97,63930.0,35.398,35.4055,35.3754,35.3829,63930.0
2015-09-15 11:25:00,46.98,46.99,46.97,46.98,37809.0,35.3905,35.398,35.3829,35.3905,37809.0
2015-09-15 11:30:00,46.98,47.03,46.97,47.0,172993.0,35.3905,35.4281,35.3829,35.4055,172993.0
2015-09-15 11:35:00,46.99,47.07,46.99,47.05,32459.0,35.398,35.4583,35.398,35.4432,32459.0
2015-09-15 11:40:00,47.06,47.11,47.05,47.11,41069.0,35.4507,35.4884,35.4432,35.4884,41069.0
2015-09-15 11:45:00,47.11,47.15,47.1,47.1,30286.0,35.4884,35.5185,35.4809,35.4809,30286.0
2015-09-15 11:50:00,47.08,47.18,47.07,47.17,22989.0,35.4658,35.5411,35.4583,35.5336,22989.0
2015-09-15 11:55:00,47.17,47.3,47.17,47.29,23420.0,35.5336,35.6315,35.5336,35.624,23420.0
2015-09-15 12:00:00,47.3,47.33,47.22,47.23,24659.0,35.6315,35.6541,35.5713,35.5788,24659.0
2015-09-15 12:05:00,47.22,47.28,47.21,47.28,10454.0,35.5713,35.6165,35.5637,35.6165,10454.0
2015-09-15 12:10:00,47.28,47.29,47.2,47.24,15713.0,35.6165,35.624,35.5562,35.5863,15713.0
2015-09-15 12:15:00,47.24,47.27,47.18,47.19,14685.0,35.5863,35.6089,35.5411,35.5487,14685.0
2015-09-15 12:20:00,47.19,47.22,47.14,47.15,22650.0,35.5487,35.5713,35.511,35.5185,22650.0
2015-09-15 12:25:00,47.15,47.18,47.11,47.17,10438.0,35.5185,35.5411,35.4884,35.5336,10438.0
2015-09-15 12:30:00,47.17,47.21,47.12,47.15,13662.0,35.5336,35.5637,35.4959,35.5185,13662.0
2015-09-15 12:35:00,47.16,47.24,47.16,47.21,23649.0,35.5261,35.5863,35.5261,35.5637,23649.0
2015-09-15 12:40:00,47.2,47.24,47.16,47.16,18313.0,35.5562,35.5863,35.5261,35.5261,18313.0
2015-09-15 12:45:00,47.15,47.2,47.15,47.16,11873.0,35.5185,35.5562,35.5185,35.5261,11873.0
2015-09-15 12:50:00,47.17,47.23,47.17,47.19,19566.0,35.5336,35.5788,35.5336,35.5487,19566.0
2015-09-15 12:55:00,47.19,47.23,47.15,47.22,15614.0,35.5487,35.5788,35.5185,35.5713,15614.0
2015-09-15 13:00:00,47.22,47.22,47.16,47.2,21695.0,35.5713,35.5713,35.5261,35.5562,21695.0
2015-09-15 13:05:00,47.2,47.22,47.17,47.18,29247.0,35.5562,35.5713,35.5336,35.5411,29247.0
2015-09-15 13:10:00,47.19,47.21,47.16,47.19,23058.0,35.5487,35.5637,35.5261,35.5487,23058.0
2015-09-15 13:15:00,47.19,47.21,47.16,47.2,44485.0,35.5487,35.5637,35.5261,35.5562,44485.0
2015-09-15 13:20:00,47.2,47.22,47.18,47.2,28579.0,35.5562,35.5713,35.5411,35.5562,28579.0
2015-09-15 13:25:00,47.2,47.23,47.18,47.2,51456.0,35.5562,35.5788,35.5411,35.5562,51456.0
2015-09-15 13:30:00,47.21,47.28,47.21,47.22,57656.0,35.5637,35.6165,35.5637,35.5713,57656.0
2015-09-15 13:35:00,47.22,47.23,47.19,47.22,23471.0,35.5713,35.5788,35.5487,35.5713,23471.0
2015-09-15 13:40:00,47.23,47.24,47.19,47.21,56830.0,35.5788,35.5863,35.5487,35.5637,56830.0
2015-09-15 13:45:00,47.21,47.22,47.18,47.18,20634.0,35.5637,35.5713,35.5411,35.5411,20634.0
2015-09-15 13:50:00,47.17,47.22,47.16,47.21,11323.0,35.5336,35.5713,35.5261,35.5637,11323.0
2015-09-15 13:55:00,47.2,47.24,47.19,47.21,31621.0,35.5562,35.5863,35.5487,35.5637,31621.0
2015-09-15 14:00:00,47.2,47.24,47.18,47.21,46280.0,35.5562,35.5863,35.5411,35.5637,46280.0
2015-09-15 14:05:00,47.2,47.24,47.19,47.23,45734.0,35.5562,35.5863,35.5487,35.5788,45734.0
2015-09-15 14:10:00,47.23,47.24,47.17,47.17,43104.0,35.5788,35.5863,35.5336,35.5336,43104.0
2015-09-15 14:15:00,47.17,47.23,47.16,47.2,33999.0,35.5336,35.5788,35.5261,35.5562,33999.0
2015-09-15 14:20:00,47.19,47.19,47.16,47.18,27436.0,35.5487,35.5487,35.5261,35.5411,27436.0
2015-09-15 14:25:00,47.18,47.23,47.18,47.2,38031.0,35.5411,35.5788,35.5411,35.5562,38031.0
2015-09-15 14:30:00,47.2,47.21,47.08,47.16,134279.0,35.5562,35.5637,35.4658,35.5261,134279.0
2015-09-15 14:35:00,47.16,47.26,47.14,47.25,52183.0,35.5261,35.6014,35.511,35.5939,52183.0
2015-09-15 14:40:00,47.26,47.27,47.24,47.24,20305.0,35.6014,35.6089,35.5863,35.5863,20305.0
2015-09-15 14:45:00,47.25,47.34,47.25,47.31,39525.0,35.5939,35.6617,35.5939,35.6391,39525.0
2015-09-15 14:50:00,47.32,47.37,47.28,47.33,30663.0,35.6466,35.6843,35.6165,35.6541,30663.0
2015-09-15 14:55:00,47.33,47.39,47.27,47.29,46302.0,35.6541,35.6993,35.6089,35.624,46302.0
2015-09-15 15:00:00,47.29,47.37,47.25,47.33,73567.0,35.624,35.6843,35.5939,35.6541,73567.0
2015-09-15 15:05:00,47.32,47.34,47.3,47.33,64486.0,35.6466,35.6617,35.6315,35.6541,64486.0
2015-09-15 15:10:00,47.34,47.35,47.31,47.34,28155.0,35.6617,35.6692,35.6391,35.6617,28155.0
2015-09-15 15:15:00,47.34,47.38,47.33,47.38,66113.0,35.6617,35.6918,35.6541,35.6918,66113.0
2015-09-15 15:20:00,47.38,47.4,47.36,47.38,39425.0,35.6918,35.7069,35.6767,35.6918,39425.0
2015-09-15 15:25:00,47.39,47.46,47.38,47.46,39331.0,35.6993,35.7521,35.6918,35.7521,39331.0
2015-09-15 15:30:00,47.46,47.5,47.39,47.5,124159.0,35.7521,35.7822,35.6993,35.7822,124159.0
2015-09-15 15:35:00,47.5,47.52,47.42,47.43,137895.0,35.7822,35.7973,35.7219,35.7295,137895.0
2015-09-15 15:40:00,47.43,47.53,47.38,47.52,99980.0,35.7295,35.8048,35.6918,35.7973,99980.0
2015-09-15 15:45:00,47.52,47.58,47.51,47.54,114083.0,35.7973,35.8425,35.7897,35.8123,114083.0
2015-09-15 15:50:00,47.54,47.57,47.52,47.54,156253.0,35.8123,35.8349,35.7973,35.8123,156253.0
2015-09-15 15:55:00,47.53,47.55,47.46,47.48,222937.0,35.8048,35.8199,35.7521,35.7671,222937.0
2015-09-16 09:30:00,47.92,48.09,47.64,47.99,56729.0,36.0986,36.2266,35.8877,36.1513,56729.0
2015-09-16 09:35:00,47.99,48.18,47.94,48.14,72053.0,36.1513,36.2944,36.1136,36.2643,72053.0
2015-09-16 09:40:00,48.12,48.34,47.99,48.04,115720.0,36.2492,36.415,36.1513,36.189,115720.0
2015-09-16 09:45:00,48.03,48.2,47.89,47.92,55176.0,36.1814,36.3095,36.076,36.0986,55176.0
2015-09-16 09:50:00,47.94,47.97,47.77,47.91,108828.0,36.1136,36.1362,35.9856,36.091,108828.0
2015-09-16 09:55:00,47.91,47.99,47.75,47.92,95988.0,36.091,36.1513,35.9705,36.0986,95988.0
2015-09-16 10:00:00,47.94,48.01,47.87,47.9,28045.0,36.1136,36.1664,36.0609,36.0835,28045.0
2015-09-16 10:05:00,47.93,47.98,47.87,47.9,25769.0,36.1061,36.1438,36.0609,36.0835,25769.0
2015-09-16 10:10:00,47.9,47.95,47.85,47.91,45654.0,36.0835,36.1212,36.0458,36.091,45654.0
2015-09-16 10:15:00,47.92,48.04,47.91,47.99,80081.0,36.0986,36.189,36.091,36.1513,80081.0
2015-09-16 10:20:00,47.99,48.11,47.97,48.02,53670.0,36.1513,36.2417,36.1362,36.1739,53670.0
2015-09-16 10:25:00,48.02,48.09,47.96,48.06,56605.0,36.1739,36.2266,36.1287,36.204,56605.0
2015-09-16 10:30:00,48.08,48.29,48.04,48.28,132159.0,36.2191,36.3773,36.189,36.3698,132159.0
2015-09-16 10:35:00,48.27,48.27,48.07,48.08,89330.0,36.3622,36.3622,36.2116,36.2191,89330.0
2015-09-16 10:40:00,48.08,48.08,48.01,48.01,56807.0,36.2191,36.2191,36.1664,36.1664,56807.0
2015-09-16 10:45:00,48.01,48.09,47.95,48.05,60144.0,36.1664,36.2266,36.1212,36.1965,60144.0
2015-09-16 10:50:00,48.06,48.08,48.01,48.08,74664.0,36.204,36.2191,36.1664,36.2191,74664.0
2015-09-16 10:55:00,48.08,48.13,48.07,48.13,60019.0,36.2191,36.2568,36.2116,36.2568,60019.0
2015-09-16 11:00:00,48.12,48.17,48.07,48.13,62228.0,36.2492,36.2869,36.2116,36.2568,62228.0
2015-09-16 11:05:00,48.12,48.29,48.09,48.26,88505.0,36.2492,36.3773,36.2266,36.3547,88505.0
2015-09-16 11:10:00,48.26,48.4,48.24,48.36,57330.0,36.3547,36.4602,36.3396,36.43,57330.0
2015-09-16 11:15:00,48.37,48.46,48.33,48.39,66132.0,36.4376,36.5054,36.4074,36.4526,66132.0
2015-09-16 11:20:00,48.38,48.5,48.35,48.5,54161.0,36.4451,36.5355,36.4225,36.5355,54161.0
2015-09-16 11:25:00,48.49,48.5,48.41,48.44,56006.0,36.528,36.5355,36.4677,36.4903,56006.0
2015-09-16 11:30:00,48.43,48.44,48.35,48.36,58619.0,36.4828,36.4903,36.4225,36.43,58619.0
2015-09-16 11:35:00,48.36,48.44,48.32,48.39,70975.0,36.43,36.4903,36.3999,36.4526,70975.0
2015-09-16 11:40:00,48.4,48.42,48.32,48.38,35273.0,36.4602,36.4752,36.3999,36.4451,35273.0
2015-09-16 11:45:00,48.38,48.53,48.37,48.51,56025.0,36.4451,36.5581,36.4376,36.543,56025.0
2015-09-16 11:50:00,48.51,48.52,48.42,48.45,64662.0,36.543,36.5506,36.4752,36.4978,64662.0
2015-09-16 11:55:00,48.45,48.48,48.38,48.45,62157.0,36.4978,36.5204,36.4451,36.4978,62157.0
2015-09-16 12:00:00,48.45,48.49,48.41,48.46,115300.0,36.4978,36.528,36.4677,36.5054,115300.0
2015-09-16 12:05:00,48.45,48.5,48.41,48.48,75700.0,36.4978,36.5355,36.4677,36.5204,75700.0
2015-09-16 12:10:00,48.48,48.51,48.44,48.47,58063.0,36.5204,36.543,36.4903,36.5129,58063.0
2015-09-16 12:15:00,48.47,48.56,48.47,48.56,58176.0,36.5129,36.5807,36.5129,36.5807,58176.0
2015-09-16 12:20:00,48.55,48.57,48.53,48.55,49733.0,36.5732,36.5882,36.5581,36.5732,49733.0
2015-09-16 12:25:00,48.55,48.55,48.53,48.54,54144.0,36.5732,36.5732,36.5581,36.5656,54144.0
2015-09-16 12:30:00,48.53,48.6,48.53,48.59,42273.0,36.5581,36.6108,36.5581,36.6033,42273.0
2015-09-16 12:35:00,48.59,48.7,48.58,48.69,70539.0,36.6033,36.6862,36.5958,36.6786,70539.0
2015-09-16 12:40:00,48.69,48.7,48.53,48.54,158037.0,36.6786,36.6862,36.5581,36.5656,158037.0
2015-09-16 12:45:00,48.55,48.64,48.53,48.61,57982.0,36.5732,36.641,36.5581,36.6184,57982.0
2015-09-16 12:50:00,48.61,48.64,48.57,48.58,46253.0,36.6184,36.641,36.5882,36.5958,46253.0
2015-09-16 12:55:00,48.58,48.59,48.56,48.57,38426.0,36.5958,36.6033,36.5807,36.5882,38426.0
2015-09-16 13:00:00,48.56,48.57,48.54,48.57,48673.0,36.5807,36.5882,36.5656,36.5882,48673.0
2015-09-16 13:05:00,48.57,48.58,48.53,48.53,54864.0,36.5882,36.5958,36.5581,36.5581,54864.0
2015-09-16 13:10:00,48.54,48.56,48.53,48.55,19792.0,36.5656,36.5807,36.5581,36.5732,19792.0
2015-09-16 13:15:00,48.56,48.58,48.53,48.53,17515.0,36.5807,36.5958,36.5581,36.5581,17515.0
2015-09-16 13:20:00,48.53,48.54,48.41,48.45,61687.0,36.5581,36.5656,36.4677,36.4978,61687.0
2015-09-16 13:25:00,48.46,48.46,48.33,48.37,49431.0,36.5054,36.5054,36.4074,36.4376,49431.0
2015-09-16 13:30:00,48.37,48.47,48.37,48.46,47674.0,36.4376,36.5129,36.4376,36.5054,47674.0
2015-09-16 13:35:00,48.46,48.48,48.39,48.42,38060.0,36.5054,36.5204,36.4526,36.4752,38060.0
2015-09-16 13:40:00,48.42,48.47,48.4,48.47,28539.0,36.4752,36.5129,36.4602,36.5129,28539.0
2015-09-16 13:45:00,48.47,48.57,48.46,48.57,28598.0,36.5129,36.5882,36.5054,36.5882,28598.0
2015-09-16 13:50:00,48.57,48.67,48.57,48.57,51334.0,36.5882,36.6636,36.5882,36.5882,51334.0
2015-09-16 13:55:00,48.57,48.63,48.55,48.63,22575.0,36.5882,36.6334,36.5732,36.6334,22575.0
2015-09-16 14:00:00,48.63,48.63,48.55,48.61,22660.0,36.6334,36.6334,36.5732,36.6184,22660.0
2015-09-16 14:05:00,48.62,48.65,48.59,48.65,18292.0,36.6259,36.6485,36.6033,36.6485,18292.0
2015-09-16 14:10:00,48.66,48.68,48.55,48.55,35570.0,36.656,36.6711,36.5732,36.5732,35570.0
2015-09-16 14:15:00,48.55,48.55,48.41,48.42,41951.0,36.5732,36.5732,36.4677,36.4752,41951.0
2015-09-16 14:20:00,48.42,48.51,48.42,48.42,67665.0,36.4752,36.543,36.4752,36.4752,67665.0
2015-09-16 14:25:00,48.42,48.49,48.38,48.49,25898.0,36.4752,36.528,36.4451,36.528,25898.0
2015-09-16 14:30:00,48.48,48.5,48.42,48.46,29753.0,36.5204,36.5355,36.4752,36.5054,29753.0
2015-09-16 14:35:00,48.46,48.49,48.44,48.44,53628.0,36.5054,36.528,36.4903,36.4903,53628.0
2015-09-16 14:40:00,48.45,48.53,48.44,48.53,13875.0,36.4978,36.5581,36.4903,36.5581,13875.0
2015-09-16 14:45:00,48.54,48.6,48.51,48.6,48382.0,36.5656,36.6108,36.543,36.6108,48382.0
2015-09-16 14:50:00,48.6,48.64,48.5,48.63,299787.0,36.6108,36.641,36.5355,36.6334,299787.0
2015-09-16 14:55:00,48.64,48.77,48.6,48.72,117165.0,36.641,36.7389,36.6108,36.7012,117165.0
2015-09-16 15:00:00,48.72,48.81,48.69,48.7,67017.0,36.7012,36.769,36.6786,36.6862,67017.0
2015-09-16 15:05:00,48.7,48.7,48.61,48.63,44477.0,36.6862,36.6862,36.6184,36.6334,44477.0
2015-09-16 15:10:00,48.63,48.64,48.59,48.62,85683.0,36.6334,36.641,36.6033,36.6259,85683.0
2015-09-16 15:15:00,48.61,48.72,48.59,48.65,90300.0,36.6184,36.7012,36.6033,36.6485,90300.0
2015-09-16 15:20:00,48.65,48.7,48.61,48.67,70642.0,36.6485,36.6862,36.6184,36.6636,70642.0
2015-09-16 15:25:00,48.67,48.76,48.66,48.75,71843.0,36.6636,36.7314,36.656,36.7238,71843.0
2015-09-16 15:30:00,48.76,48.79,48.74,48.76,88453.0,36.7314,36.754,36.7163,36.7314,88453.0
2015-09-16 15:35:00,48.76,48.82,48.75,48.75,83752.0,36.7314,36.7766,36.7238,36.7238,83752.0
2015-09-16 15:40:00,48.75,48.87,48.74,48.78,129081.0,36.7238,36.8142,36.7163,36.7464,129081.0
2015-09-16 15:45:00,48.76,48.77,48.69,48.71,110833.0,36.7314,36.7389,36.6786,36.6937,110833.0
2015-09-16 15:50:00,48.71,48.72,48.66,48.69,157109.0,36.6937,36.7012,36.656,36.6786,157109.0
2015-09-16 15:55:00,48.69,48.74,48.66,48.72,264169.0,36.6786,36.7163,36.656,36.7012,264169.0
2015-09-17 09:30:00,48.7,48.71,48.26,48.28,70139.0,36.6862,36.6937,36.3547,36.3698,70139.0
2015-09-17 09:35:00,48.31,48.41,48.19,48.2,54918.0,36.3924,36.4677,36.302,36.3095,54918.0
2015-09-17 09:40:00,48.2,48.21,48.12,48.21,68198.0,36.3095,36.317,36.2492,36.317,68198.0
2015-09-17 09:45:00,48.21,48.27,48.17,48.24,58902.0,36.317,36.3622,36.2869,36.3396,58902.0
2015-09-17 09:50:00,48.24,48.27,48.04,48.06,94313.0,36.3396,36.3622,36.189,36.204,94313.0
2015-09-17 09:55:00,48.06,48.21,47.99,48.08,117040.0,36.204,36.317,36.1513,36.2191,117040.0
2015-09-17 10:00:00,48.08,48.11,47.99,48.0,78790.0,36.2191,36.2417,36.1513,36.1588,78790.0
2015-09-17 10:05:00,48.01,48.09,47.99,48.04,64722.0,36.1664,36.2266,36.1513,36.189,64722.0
2015-09-17 10:10:00,48.04,48.06,47.95,47.96,96422.0,36.189,36.204,36.1212,36.1287,96422.0
2015-09-17 10:15:00,47.96,48.04,47.95,48.01,63935.0,36.1287,36.189,36.1212,36.1664,63935.0
2015-09-17 10:20:00,48.02,48.09,48.0,48.0,31162.0,36.1739,36.2266,36.1588,36.1588,31162.0
2015-09-17 10:25:00,48.0,48.05,47.98,48.0,36319.0,36.1588,36.1965,36.1438,36.1588,36319.0
2015-09-17 10:30:00,48.01,48.04,47.96,47.97,43895.0,36.1664,36.189,36.1287,36.1362,43895.0
2015-09-17 10:35:00,47.96,48.01,47.84,48.01,132331.0,36.1287,36.1664,36.0383,36.1664,132331.0
2015-09-17 10:40:00,48.01,48.06,48.0,48.01,22695.0,36.1664,36.204,36.1588,36.1664,22695.0
2015-09-17 10:45:00,48.02,48.1,48.02,48.03,28051.0,36.1739,36.2342,36.1739,36.1814,28051.0
2015-09-17 10:50:00,48.04,48.05,48.0,48.04,19745.0,36.189,36.1965,36.1588,36.189,19745.0
2015-09-17 10:55:00,48.04,48.04,47.99,48.01,49532.0,36.189,36.189,36.1513,36.1664,49532.0
2015-09-17 11:00:00,48.01,48.04,48.0,48.0,25962.0,36.1664,36.189,36.1588,36.1588,25962.0
2015-09-17 11:05:00,48.0,48.06,48.0,48.01,22874.0,36.1588,36.204,36.1588,36.1664,22874.0
2015-09-17 11:10:00,48.01,48.09,48.0,48.05,44025.0,36.1664,36.2266,36.1588,36.1965,44025.0
2015-09-17 11:15:00,48.05,48.08,48.01,48.03,31622.0,36.1965,36.2191,36.1664,36.1814,31622.0
2015-09-17 11:20:00,48.02,48.06,48.0,48.04,29016.0,36.1739,36.204,36.1588,36.189,29016.0
2015-09-17 11:25:00,48.04,48.07,48.01,48.06,26634.0,36.189,36.2116,36.1664,36.204,26634.0
2015-09-17 11:30:00,48.07,48.07,48.02,48.04,71498.0,36.2116,36.2116,36.1739,36.189,71498.0
2015-09-17 11:35:00,48.04,48.04,48.0,48.02,68578.0,36.189,36.189,36.1588,36.1739,68578.0
2015-09-17 11:40:00,48.03,48.03,47.93,47.94,48865.0,36.1814,36.1814,36.1061,36.1136,48865.0
2015-09-17 11:45:00,47.94,48.01,47.9,47.99,70459.0,36.1136,36.1664,36.0835,36.1513,70459.0
2015-09-17 11:50:00,47.98,48.0,47.91,47.93,58573.0,36.1438,36.1588,36.091,36.1061,58573.0
2015-09-17 11:55:00,47.92,48.05,47.91,48.03,28673.0,36.0986,36.1965,36.091,36.1814,28673.0
2015-09-17 12:00:00,48.03,48.05,48.01,48.03,9650.0,36.1814,36.1965,36.1664,36.1814,9650.0
2015-09-17 12:05:00,48.03,48.03,47.99,48.01,98566.0,36.1814,36.1814,36.1513,36.1664,98566.0
2015-09-17 12:10:00,48.02,48.02,47.98,47.99,126196.0,36.1739,36.1739,36.1438,36.1513,126196.0
2015-09-17 12:15:00,47.98,47.99,47.91,47.94,23425.0,36.1438,36.1513,36.091,36.1136,23425.0
2015-09-17 12:20:00,47.94,47.99,47.93,47.94,33694.0,36.1136,36.1513,36.1061,36.1136,33694.0
2015-09-17 12:25:00,47.94,47.96,47.91,47.96,40383.0,36.1136,36.1287,36.091,36.1287,40383.0
2015-09-17 12:30:00,47.96,48.0,47.94,47.94,87892.0,36.1287,36.1588,36.1136,36.1136,87892.0
2015-09-17 12:35:00,47.94,47.98,47.83,47.84,108801.0,36.1136,36.1438,36.0308,36.0383,108801.0
2015-09-17 12:40:00,47.84,47.84,47.8,47.82,21871.0,36.0383,36.0383,36.0082,36.0232,21871.0
2015-09-17 12:45:00,47.83,47.86,47.82,47.85,76089.0,36.0308,36.0534,36.0232,36.0458,76089.0
2015-09-17 12:50:00,47.86,47.9,47.85,47.86,8737.0,36.0534,36.0835,36.0458,36.0534,8737.0
2015-09-17 12:55:00,47.86,47.93,47.85,47.87,24904.0,36.0534,36.1061,36.0458,36.0609,24904.0
2015-09-17 13:00:00,47.88,47.91,47.86,47.89,26652.0,36.0684,36.091,36.0534,36.076,26652.0
2015-09-17 13:05:00,47.89,47.93,47.88,47.9,17776.0,36.076,36.1061,36.0684,36.0835,17776.0
2015-09-17 13:10:00,47.89,47.95,47.87,47.95,16615.0,36.076,36.1212,36.0609,36.1212,16615.0
2015-09-17 13:15:00,47.95,47.99,47.95,47.97,13969.0,36.1212,36.1513,36.1212,36.1362,13969.0
2015-09-17 13:20:00,47.97,47.98,47.93,47.94,18250.0,36.1362,36.1438,36.1061,36.1136,18250.0
2015-09-17 13:25:00,47.94,48.01,47.93,48.01,175301.0,36.1136,36.1664,36.1061,36.1664,175301.0
2015-09-17 13:30:00,48.01,48.09,47.99,48.09,46722.0,36.1664,36.2266,36.1513,36.2266,46722.0
2015-09-17 13:35:00,48.09,48.13,48.06,48.07,43435.0,36.2266,36.2568,36.204,36.2116,43435.0
2015-09-17 13:40:00,48.06,48.12,48.04,48.05,31149.0,36.204,36.2492,36.189,36.1965,31149.0
2015-09-17 13:45:00,48.05,48.05,48.02,48.04,23925.0,36.1965,36.1965,36.1739,36.189,23925.0
2015-09-17 13:50:00,48.04,48.06,48.01,48.06,27959.0,36.189,36.204,36.1664,36.204,27959.0
2015-09-17 13:55:00,48.08,48.14,48.07,48.11,19334.0,36.2191,36.2643,36.2116,36.2417,19334.0
2015-09-17 14:00:00,48.12,48.26,47.8,47.93,128270.0,36.2492,36.3547,36.0082,36.1061,128270.0
2015-09-17 14:05:00,47.93,48.03,47.85,48.01,65607.0,36.1061,36.1814,36.0458,36.1664,65607.0
2015-09-17 14:10:00,48.02,48.16,47.99,48.09,74542.0,36.1739,36.2794,36.1513,36.2266,74542.0
2015-09-17 14:15:00,48.09,48.28,48.06,48.27,71230.0,36.2266,36.3698,36.204,36.3622,71230.0
2015-09-17 14:20:00,48.26,48.27,48.19,48.26,46212.0,36.3547,36.3622,36.302,36.3547,46212.0
2015-09-17 14:25:00,48.26,48.28,48.13,48.13,47509.0,36.3547,36.3698,36.2568,36.2568,47509.0
2015-09-17 14:30:00,48.13,48.3,48.13,48.28,30234.0,36.2568,36.3848,36.2568,36.3698,30234.0
2015-09-17 14:35:00,48.28,48.32,48.22,48.25,55851.0,36.3698,36.3999,36.3246,36.3472,55851.0
2015-09-17 14:40:00,48.24,48.43,48.24,48.42,39123.0,36.3396,36.4828,36.3396,36.4752,39123.0
2015-09-17 14:45:00,48.41,48.64,48.41,48.55,102715.0,36.4677,36.641,36.4677,36.5732,102715.0
2015-09-17 14:50:00,48.55,48.56,48.41,48.42,44965.0,36.5732,36.5807,36.4677,36.4752,44965.0
2015-09-17 14:55:00,48.43,48.43,48.33,48.37,51062.0,36.4828,36.4828,36.4074,36.4376,51062.0
2015-09-17 15:00:00,48.37,48.46,48.35,48.42,50668.0,36.4376,36.5054,36.4225,36.4752,50668.0
2015-09-17 15:05:00,48.42,48.47,48.33,48.36,149168.0,36.4752,36.5129,36.4074,36.43,149168.0
2015-09-17 15:10:00,48.36,48.44,48.21,48.23,132204.0,36.43,36.4903,36.317,36.3321,132204.0
2015-09-17 15:15:00,48.23,48.26,48.14,48.15,117141.0,36.3321,36.3547,36.2643,36.2718,117141.0
2015-09-17 15:20:00,48.13,48.13,47.81,47.92,87397.0,36.2568,36.2568,36.0157,36.0986,87397.0
2015-09-17 15:25:00,47.91,48.06,47.84,48.03,106485.0,36.091,36.204,36.0383,36.1814,106485.0
2015-09-17 15:30:00,48.03,48.1,47.95,48.08,98237.0,36.1814,36.2342,36.1212,36.2191,98237.0
2015-09-17 15:35:00,48.07,48.09,47.88,48.01,124051.0,36.2116,36.2266,36.0684,36.1664,124051.0
2015-09-17 15:40:00,48.02,48.05,47.89,47.93,107759.0,36.1739,36.1965,36.076,36.1061,107759.0
2015-09-17 15:45:00,47.93,47.98,47.88,47.91,78124.0,36.1061,36.1438,36.0684,36.091,78124.0
2015-09-17 15:50:00,47.91,47.91,47.72,47.73,138124.0,36.091,36.091,35.9479,35.9555,138124.0
2015-09-17 15:55:00,47.73,47.79,47.63,47.64,595967.0,35.9555,36.0006,35.8801,35.8877,595967.0
2015-09-18 09:30:00,46.49,46.78,46.24,46.37,168345.0,35.5243,35.7459,35.3333,35.4326,168345.0
2015-09-18 09:35:00,46.36,46.47,46.3,46.39,54064.0,35.425,35.509,35.3791,35.4479,54064.0
2015-09-18 09:40:00,46.41,46.59,46.37,46.56,62266.0,35.4632,35.6007,35.4326,35.5778,62266.0
2015-09-18 09:45:00,46.56,46.57,45.84,45.85,164014.0,35.5778,35.5854,35.0276,35.0353,164014.0
2015-09-18 09:50:00,45.83,45.85,45.73,45.8,123805.0,35.02,35.0353,34.9436,34.9971,123805.0
2015-09-18 09:55:00,45.8,46.09,45.8,45.86,164963.0,34.9971,35.2187,34.9971,35.0429,164963.0
2015-09-18 10:00:00,45.85,46.08,45.85,46.02,45379.0,35.0353,35.211,35.0353,35.1652,45379.0
2015-09-18 10:05:00,46.0,46.12,45.95,46.12,115463.0,35.1499,35.2416,35.1117,35.2416,115463.0
2015-09-18 10:10:00,46.12,46.24,46.0,46.03,83441.0,35.2416,35.3333,35.1499,35.1728,83441.0
2015-09-18 10:15:00,46.04,46.07,45.96,45.99,78217.0,35.1804,35.2034,35.1193,35.1422,78217.0
2015-09-18 10:20:00,45.98,46.03,45.96,46.0,54017.0,35.1346,35.1728,35.1193,35.1499,54017.0
2015-09-18 10:25:00,46.0,46.11,45.99,46.04,104789.0,35.1499,35.2339,35.1422,35.1804,104789.0
2015-09-18 10:30:00,46.04,46.12,46.02,46.1,57863.0,35.1804,35.2416,35.1652,35.2263,57863.0
2015-09-18 10:35:00,46.1,46.11,46.01,46.05,49430.0,35.2263,35.2339,35.1575,35.1881,49430.0
2015-09-18 10:40:00,46.03,46.08,45.97,45.99,110575.0,35.1728,35.211,35.127,35.1422,110575.0
2015-09-18 10:45:00,46.0,46.03,45.98,46.02,40202.0,35.1499,35.1728,35.1346,35.1652,40202.0
2015-09-18 10:50:00,46.03,46.06,46.0,46.01,57121.0,35.1728,35.1957,35.1499,35.1575,57121.0
2015-09-18 10:55:00,46.01,46.05,45.98,46.04,40365.0,35.1575,35.1881,35.1346,35.1804,40365.0
2015-09-18 11:00:00,46.02,46.06,46.01,46.01,50920.0,35.1652,35.1957,35.1575,35.1575,50920.0
2015-09-18 11:05:00,46.01,46.02,45.91,45.91,74228.0,35.1575,35.1652,35.0811,35.0811,74228.0
2015-09-18 11:10:00,45.91,45.96,45.91,45.94,38216.0,35.0811,35.1193,35.0811,35.104,38216.0
2015-09-18 11:15:00,45.95,45.95,45.87,45.89,61474.0,35.1117,35.1117,35.0505,35.0658,61474.0
2015-09-18 11:20:00,45.9,45.99,45.9,45.95,55167.0,35.0735,35.1422,35.0735,35.1117,55167.0
2015-09-18 11:25:00,45.95,45.98,45.92,45.92,20613.0,35.1117,35.1346,35.0888,35.0888,20613.0
2015-09-18 11:30:00,45.91,45.93,45.89,45.91,33839.0,35.0811,35.0964,35.0658,35.0811,33839.0
2015-09-18 11:35:00,45.91,45.92,45.87,45.91,49948.0,35.0811,35.0888,35.0505,35.0811,49948.0
2015-09-18 11:40:00,45.91,45.96,45.9,45.96,52954.0,35.0811,35.1193,35.0735,35.1193,52954.0
2015-09-18 11:45:00,45.95,46.0,45.94,45.99,67608.0,35.1117,35.1499,35.104,35.1422,67608.0
2015-09-18 11:50:00,45.99,45.99,45.93,45.94,42545.0,35.1422,35.1422,35.0964,35.104,42545.0
2015-09-18 11:55:00,45.93,45.95,45.89,45.92,51062.0,35.0964,35.1117,35.0658,35.0888,51062.0
2015-09-18 12:00:00,45.93,45.96,45.92,45.93,31447.0,35.0964,35.1193,35.0888,35.0964,31447.0
2015-09-18 12:05:00,45.94,45.95,45.87,45.88,36335.0,35.104,35.1117,35.0505,35.0582,36335.0
2015-09-18 12:10:00,45.88,45.88,45.81,45.83,47043.0,35.0582,35.0582,35.0047,35.02,47043.0
2015-09-18 12:15:00,45.83,45.84,45.8,45.81,19661.0,35.02,35.0276,34.9971,35.0047,19661.0
2015-09-18 12:20:00,45.8,45.81,45.74,45.75,48998.0,34.9971,35.0047,34.9512,34.9589,48998.0
2015-09-18 12:25:00,45.76,45.86,45.76,45.86,21892.0,34.9665,35.0429,34.9665,35.0429,21892.0
2015-09-18 12:30:00,45.85,45.85,45.8,45.84,11996.0,35.0353,35.0353,34.9971,35.0276,11996.0
2015-09-18 12:35:00,45.83,45.9,45.83,45.89,26012.0,35.02,35.0735,35.02,35.0658,26012.0
2015-09-18 12:40:00,45.88,45.89,45.79,45.79,22650.0,35.0582,35.0658,34.9894,34.9894,22650.0
2015-09-18 12:45:00,45.79,45.8,45.74,45.75,53751.0,34.9894,34.9971,34.9512,34.9589,53751.0
2015-09-18 12:50:00,45.75,45.75,45.68,45.75,77986.0,34.9589,34.9589,34.9054,34.9589,77986.0
2015-09-18 12:55:00,45.75,45.77,45.72,45.72,38358.0,34.9589,34.9741,34.9359,34.9359,38358.0
2015-09-18 13:00:00,45.73,45.78,45.7,45.78,45124.0,34.9436,34.9818,34.9206,34.9818,45124.0
2015-09-18 13:05:00,45.78,45.79,45.71,45.72,37744.0,34.9818,34.9894,34.9283,34.9359,37744.0
2015-09-18 13:10:00,45.72,45.78,45.69,45.74,37068.0,34.9359,34.9818,34.913,34.9512,37068.0
2015-09-18 13:15:00,45.74,45.79,45.72,45.75,25893.0,34.9512,34.9894,34.9359,34.9589,25893.0
2015-09-18 13:20:00,45.75,45.76,45.69,45.7,26044.0,34.9589,34.9665,34.913,34.9206,26044.0
2015-09-18 13:25:00,45.71,45.79,45.69,45.78,27894.0,34.9283,34.9894,34.913,34.9818,27894.0
2015-09-18 13:30:00,45.78,45.8,45.75,45.76,19937.0,34.9818,34.9971,34.9589,34.9665,19937.0
2015-09-18 13:35:00,45.76,45.76,45.7,45.72,21133.0,34.9665,34.9665,34.9206,34.9359,21133.0
2015-09-18 13:40:00,45.71,45.74,45.7,45.7,19705.0,34.9283,34.9512,34.9206,34.9206,19705.0
2015-09-18 13:45:00,45.7,45.72,45.68,45.71,62776.0,34.9206,34.9359,34.9054,34.9283,62776.0
2015-09-18 13:50:00,45.72,45.72,45.68,45.7,34166.0,34.9359,34.9359,34.9054,34.9206,34166.0
2015-09-18 13:55:00,45.69,45.7,45.59,45.59,82200.0,34.913,34.9206,34.8366,34.8366,82200.0
2015-09-18 14:00:00,45.59,45.6,45.5,45.6,57270.0,34.8366,34.8442,34.7678,34.8442,57270.0
2015-09-18 14:05:00,45.59,45.62,45.55,45.57,64932.0,34.8366,34.8595,34.806,34.8213,64932.0
2015-09-18 14:10:00,45.56,45.6,45.53,45.58,31445.0,34.8137,34.8442,34.7907,34.8289,31445.0
2015-09-18 14:15:00,45.58,45.61,45.56,45.58,38875.0,34.8289,34.8519,34.8137,34.8289,38875.0
2015-09-18 14:20:00,45.57,45.66,45.57,45.65,41272.0,34.8213,34.8901,34.8213,34.8824,41272.0
2015-09-18 14:25:00,45.64,45.67,45.63,45.66,31694.0,34.8748,34.8977,34.8672,34.8901,31694.0
2015-09-18 14:30:00,45.66,45.71,45.64,45.65,41696.0,34.8901,34.9283,34.8748,34.8824,41696.0
2015-09-18 14:35:00,45.65,45.67,45.6,45.66,60901.0,34.8824,34.8977,34.8442,34.8901,60901.0
2015-09-18 14:40:00,45.68,45.7,45.61,45.64,31419.0,34.9054,34.9206,34.8519,34.8748,31419.0
2015-09-18 14:45:00,45.64,45.66,45.62,45.63,64492.0,34.8748,34.8901,34.8595,34.8672,64492.0
2015-09-18 14:50:00,45.63,45.64,45.53,45.55,85245.0,34.8672,34.8748,34.7907,34.806,85245.0
2015-09-18 14:55:00,45.55,45.56,45.48,45.53,126889.0,34.806,34.8137,34.7525,34.7907,126889.0
2015-09-18 15:00:00,45.53,45.58,45.47,45.47,93598.0,34.7907,34.8289,34.7449,34.7449,93598.0
2015-09-18 15:05:00,45.46,45.46,45.37,45.38,101448.0,34.7373,34.7373,34.6685,34.6761,101448.0
2015-09-18 15:10:00,45.38,45.39,45.28,45.28,112507.0,34.6761,34.6838,34.5997,34.5997,112507.0
2015-09-18 15:15:00,45.28,45.31,45.2,45.22,129471.0,34.5997,34.6226,34.5386,34.5539,129471.0
2015-09-18 15:20:00,45.22,45.28,45.21,45.22,115834.0,34.5539,34.5997,34.5462,34.5539,115834.0
2015-09-18 15:25:00,45.22,45.26,45.21,45.21,173767.0,34.5539,34.5844,34.5462,34.5462,173767.0
2015-09-18 15:30:00,45.2,45.28,45.19,45.27,131292.0,34.5386,34.5997,34.5309,34.5921,131292.0
2015-09-18 15:35:00,45.26,45.26,45.21,45.21,108455.0,34.5844,34.5844,34.5462,34.5462,108455.0
2015-09-18 15:40:00,45.21,45.25,45.08,45.09,200795.0,34.5462,34.5768,34.4469,34.4545,200795.0
2015-09-18 15:45:00,45.08,45.13,45.06,45.07,246307.0,34.4469,34.4851,34.4316,34.4392,246307.0
2015-09-18 15:50:00,45.07,45.36,45.07,45.36,190513.0,34.4392,34.6608,34.4392,34.6608,190513.0
2015-09-18 15:55:00,45.36,45.37,45.22,45.25,409426.0,34.6608,34.6685,34.5539,34.5768,409426.0
2015-09-21 09:30:00,45.24,45.61,45.15,45.2,100421.0,34.5691,34.8519,34.5004,34.5386,100421.0
2015-09-21 09:35:00,45.2,45.3,45.12,45.22,48449.0,34.5386,34.615,34.4775,34.5539,48449.0
2015-09-21 09:40:00,45.26,45.45,45.19,45.42,58642.0,34.5844,34.7296,34.5309,34.7067,58642.0
2015-09-21 09:45:00,45.41,45.51,45.41,45.48,49358.0,34.699,34.7755,34.699,34.7525,49358.0
2015-09-21 09:50:00,45.48,45.55,45.43,45.51,51303.0,34.7525,34.806,34.7143,34.7755,51303.0
2015-09-21 09:55:00,45.51,45.59,45.44,45.53,54959.0,34.7755,34.8366,34.722,34.7907,54959.0
2015-09-21 10:00:00,45.53,45.6,45.4,45.49,56303.0,34.7907,34.8442,34.6914,34.7602,56303.0
2015-09-21 10:05:00,45.5,45.5,45.45,45.49,25086.0,34.7678,34.7678,34.7296,34.7602,25086.0
2015-09-21 10:10:00,45.5,45.51,45.43,45.49,37334.0,34.7678,34.7755,34.7143,34.7602,37334.0
2015-09-21 10:15:00,45.49,45.5,45.38,45.39,52252.0,34.7602,34.7678,34.6761,34.6838,52252.0
2015-09-21 10:20:00,45.38,45.47,45.36,45.43,33407.0,34.6761,34.7449,34.6608,34.7143,33407.0
2015-09-21 10:25:00,45.43,45.43,45.35,45.37,32399.0,34.7143,34.7143,34.6532,34.6685,32399.0
2015-09-21 10:30:00,45.36,45.39,45.29,45.34,42518.0,34.6608,34.6838,34.6074,34.6456,42518.0
2015-09-21 10:35:00,45.35,45.43,45.31,45.41,40846.0,34.6532,34.7143,34.6226,34.699,40846.0
2015-09-21 10:40:00,45.41,45.46,45.41,45.43,27446.0,34.699,34.7373,34.699,34.7143,27446.0
2015-09-21 10:45:00,45.43,45.44,45.39,45.44,14228.0,34.7143,34.722,34.6838,34.722,14228.0
2015-09-21 10:50:00,45.44,45.46,45.34,45.37,36015.0,34.722,34.7373,34.6456,34.6685,36015.0
2015-09-21 10:55:00,45.37,45.37,45.28,45.33,35366.0,34.6685,34.6685,34.5997,34.6379,35366.0
2015-09-21 11:00:00,45.31,45.34,45.25,45.27,38653.0,34.6226,34.6456,34.5768,34.5921,38653.0
2015-09-21 11:05:00,45.27,45.32,45.25,45.27,20687.0,34.5921,34.6303,34.5768,34.5921,20687.0
2015-09-21 11:10:00,45.28,45.33,45.27,45.31,28042.0,34.5997,34.6379,34.5921,34.6226,28042.0
2015-09-21 11:15:00,45.31,45.32,45.2,45.25,41599.0,34.6226,34.6303,34.5386,34.5768,41599.0
2015-09-21 11:20:00,45.25,45.26,45.17,45.18,32659.0,34.5768,34.5844,34.5157,34.5233,32659.0
2015-09-21 11:25:00,45.18,45.22,45.16,45.22,25932.0,34.5233,34.5539,34.508,34.5539,25932.0
2015-09-21 11:30:00,45.21,45.22,45.0,45.03,66611.0,34.5462,34.5539,34.3858,34.4087,66611.0
2015-09-21 11:35:00,45.03,45.03,44.94,44.94,56284.0,34.4087,34.4087,34.3399,34.3399,56284.0
2015-09-21 11:40:00,44.94,44.99,44.91,44.96,61604.0,34.3399,34.3781,34.317,34.3552,61604.0
2015-09-21 11:45:00,44.96,44.96,44.82,44.83,58350.0,34.3552,34.3552,34.2482,34.2559,58350.0
2015-09-21 11:50:00,44.82,44.85,44.8,44.82,27866.0,34.2482,34.2711,34.2329,34.2482,27866.0
2015-09-21 11:55:00,44.81,44.91,44.81,44.89,30567.0,34.2406,34.317,34.2406,34.3017,30567.0
2015-09-21 12:00:00,44.89,44.91,44.77,44.78,46774.0,34.3017,34.317,34.21,34.2176,46774.0
2015-09-21 12:05:00,44.78,44.81,44.73,44.78,36575.0,34.2176,34.2406,34.1794,34.2176,36575.0
2015-09-21 12:10:00,44.8,44.85,44.74,44.84,28779.0,34.2329,34.2711,34.1871,34.2635,28779.0
2015-09-21 12:15:00,44.84,44.9,44.83,44.85,23713.0,34.2635,34.3093,34.2559,34.2711,23713.0
2015-09-21 12:20:00,44.85,44.85,44.75,44.8,31191.0,34.2711,34.2711,34.1947,34.2329,31191.0
2015-09-21 12:25:00,44.79,44.81,44.73,44.73,21300.0,34.2253,34.2406,34.1794,34.1794,21300.0
2015-09-21 12:30:00,44.73,44.74,44.55,44.6,59760.0,34.1794,34.1871,34.0419,34.0801,59760.0
2015-09-21 12:35:00,44.59,44.65,44.57,44.65,63710.0,34.0725,34.1183,34.0572,34.1183,63710.0
2015-09-21 12:40:00,44.65,44.69,44.62,44.62,34443.0,34.1183,34.1489,34.0954,34.0954,34443.0
2015-09-21 12:45:00,44.61,44.7,44.6,44.66,31389.0,34.0877,34.1565,34.0801,34.126,31389.0
2015-09-21 12:50:00,44.66,44.66,44.43,44.51,59000.0,34.126,34.126,33.9502,34.0113,59000.0
2015-09-21 12:55:00,44.51,44.6,44.43,44.59,25187.0,34.0113,34.0801,33.9502,34.0725,25187.0
2015-09-21 13:00:00,44.58,44.61,44.55,44.6,30725.0,34.0648,34.0877,34.0419,34.0801,30725.0
2015-09-21 13:05:00,44.59,44.61,44.54,44.56,26656.0,34.0725,34.0877,34.0343,34.0495,26656.0
2015-09-21 13:10:00,44.54,44.54,44.46,44.51,33285.0,34.0343,34.0343,33.9731,34.0113,33285.0
2015-09-21 13:15:00,44.5,44.61,44.5,44.56,64180.0,34.0037,34.0877,34.0037,34.0495,64180.0
2015-09-21 13:20:00,44.56,44.63,44.56,44.56,44795.0,34.0495,34.103,34.0495,34.0495,44795.0
2015-09-21 13:25:00,44.56,44.6,44.51,44.54,30328.0,34.0495,34.0801,34.0113,34.0343,30328.0
2015-09-21 13:30:00,44.55,44.56,44.52,44.52,25167.0,34.0419,34.0495,34.019,34.019,25167.0
2015-09-21 13:35:00,44.53,44.59,44.47,44.58,57913.0,34.0266,34.0725,33.9808,34.0648,57913.0
2015-09-21 13:40:00,44.57,44.71,44.55,44.71,29102.0,34.0572,34.1642,34.0419,34.1642,29102.0
2015-09-21 13:45:00,44.71,44.74,44.66,44.66,33201.0,34.1642,34.1871,34.126,34.126,33201.0
2015-09-21 13:50:00,44.66,44.72,44.63,44.71,41514.0,34.126,34.1718,34.103,34.1642,41514.0
2015-09-21 13:55:00,44.71,44.71,44.59,44.6,37888.0,34.1642,34.1642,34.0725,34.0801,37888.0
2015-09-21 14:00:00,44.6,44.67,44.58,44.64,53400.0,34.0801,34.1336,34.0648,34.1107,53400.0
2015-09-21 14:05:00,44.65,44.67,44.63,44.65,40141.0,34.1183,34.1336,34.103,34.1183,40141.0
2015-09-21 14:10:00,44.65,44.67,44.6,44.65,35817.0,34.1183,34.1336,34.0801,34.1183,35817.0
2015-09-21 14:15:00,44.65,44.67,44.63,44.65,46810.0,34.1183,34.1336,34.103,34.1183,46810.0
2015-09-21 14:20:00,44.66,44.69,44.64,44.64,45299.0,34.126,34.1489,34.1107,34.1107,45299.0
2015-09-21 14:25:00,44.65,44.69,44.63,44.65,27321.0,34.1183,34.1489,34.103,34.1183,27321.0
2015-09-21 14:30:00,44.65,44.69,44.6,44.68,73230.0,34.1183,34.1489,34.0801,34.1412,73230.0
2015-09-21 14:35:00,44.68,44.74,44.67,44.72,38292.0,34.1412,34.1871,34.1336,34.1718,38292.0
2015-09-21 14:40:00,44.72,44.72,44.68,44.69,39228.0,34.1718,34.1718,34.1412,34.1489,39228.0
2015-09-21 14:45:00,44.71,44.81,44.7,44.8,33947.0,34.1642,34.2406,34.1565,34.2329,33947.0
2015-09-21 14:50:00,44.8,44.86,44.8,44.84,38903.0,34.2329,34.2788,34.2329,34.2635,38903.0
2015-09-21 14:55:00,44.85,44.9,44.85,44.89,51113.0,34.2711,34.3093,34.2711,34.3017,51113.0
2015-09-21 15:00:00,44.89,44.89,44.83,44.85,40977.0,34.3017,34.3017,34.2559,34.2711,40977.0
2015-09-21 15:05:00,44.85,44.85,44.78,44.84,42181.0,34.2711,34.2711,34.2176,34.2635,42181.0
2015-09-21 15:10:00,44.84,44.86,44.82,44.83,36263.0,34.2635,34.2788,34.2482,34.2559,36263.0
2015-09-21 15:15:00,44.83,44.85,44.78,44.81,53816.0,34.2559,34.2711,34.2176,34.2406,53816.0
2015-09-21 15:20:00,44.82,44.82,44.75,44.75,61648.0,34.2482,34.2482,34.1947,34.1947,61648.0
2015-09-21 15:25:00,44.75,44.79,44.73,44.78,63692.0,34.1947,34.2253,34.1794,34.2176,63692.0
2015-09-21 15:30:00,44.77,44.78,44.55,44.56,120819.0,34.21,34.2176,34.0419,34.0495,120819.0
2015-09-21 15:35:00,44.56,44.61,44.52,44.59,276389.0,34.0495,34.0877,34.019,34.0725,276389.0
2015-09-21 15:40:00,44.58,44.68,44.57,44.64,98170.0,34.0648,34.1412,34.0572,34.1107,98170.0
2015-09-21 15:45:00,44.64,44.7,44.63,44.66,106531.0,34.1107,34.1565,34.103,34.126,106531.0
2015-09-21 15:50:00,44.66,44.67,44.58,44.59,201677.0,34.126,34.1336,34.0648,34.0725,201677.0
2015-09-21 15:55:00,44.59,44.67,44.58,44.65,211869.0,34.0725,34.1336,34.0648,34.1183,211869.0
2015-09-22 09:30:00,43.71,43.72,43.35,43.46,119822.0,33.4,33.4077,33.1249,33.209,119822.0
2015-09-22 09:35:00,43.48,43.75,43.17,43.51,118317.0,33.2243,33.4306,32.9874,33.2472,118317.0
2015-09-22 09:40:00,43.5,43.51,43.32,43.36,99188.0,33.2396,33.2472,33.102,33.1326,99188.0
2015-09-22 09:45:00,43.38,43.41,43.27,43.33,52637.0,33.1479,33.1708,33.0638,33.1097,52637.0
2015-09-22 09:50:00,43.34,43.43,43.3,43.34,45328.0,33.1173,33.1861,33.0867,33.1173,45328.0
2015-09-22 09:55:00,43.34,43.56,43.31,43.53,108021.0,33.1173,33.2854,33.0944,33.2625,108021.0
2015-09-22 10:00:00,43.56,43.75,43.54,43.74,102010.0,33.2854,33.4306,33.2701,33.423,102010.0
2015-09-22 10:05:00,43.74,43.75,43.52,43.55,76613.0,33.423,33.4306,33.2548,33.2778,76613.0
2015-09-22 10:10:00,43.54,43.6,43.31,43.33,84320.0,33.2701,33.316,33.0944,33.1097,84320.0
2015-09-22 10:15:00,43.32,43.32,43.22,43.23,74027.0,33.102,33.102,33.0256,33.0332,74027.0
2015-09-22 10:20:00,43.23,43.24,43.12,43.23,75259.0,33.0332,33.0409,32.9492,33.0332,75259.0
2015-09-22 10:25:00,43.22,43.31,43.2,43.3,61113.0,33.0256,33.0944,33.0103,33.0867,61113.0
2015-09-22 10:30:00,43.3,43.31,43.2,43.23,39011.0,33.0867,33.0944,33.0103,33.0332,39011.0
2015-09-22 10:35:00,43.22,43.23,43.05,43.09,116941.0,33.0256,33.0332,32.8957,32.9263,116941.0
2015-09-22 10:40:00,43.09,43.14,43.0,43.13,110839.0,32.9263,32.9645,32.8575,32.9568,110839.0
2015-09-22 10:45:00,43.12,43.14,43.03,43.04,28012.0,32.9492,32.9645,32.8804,32.8881,28012.0
2015-09-22 10:50:00,43.04,43.13,43.03,43.13,96491.0,32.8881,32.9568,32.8804,32.9568,96491.0
2015-09-22 10:55:00,43.15,43.2,43.1,43.15,86668.0,32.9721,33.0103,32.9339,32.9721,86668.0
2015-09-22 11:00:00,43.15,43.37,43.14,43.37,68604.0,32.9721,33.1402,32.9645,33.1402,68604.0
2015-09-22 11:05:00,43.37,43.41,43.34,43.4,37019.0,33.1402,33.1708,33.1173,33.1632,37019.0
2015-09-22 11:10:00,43.4,43.49,43.39,43.44,28797.0,33.1632,33.2319,33.1555,33.1937,28797.0
2015-09-22 11:15:00,43.44,43.45,43.35,43.36,46982.0,33.1937,33.2014,33.1249,33.1326,46982.0
2015-09-22 11:20:00,43.36,43.37,43.34,43.37,37186.0,33.1326,33.1402,33.1173,33.1402,37186.0
2015-09-22 11:25:00,43.37,43.4,43.35,43.38,32888.0,33.1402,33.1632,33.1249,33.1479,32888.0
2015-09-22 11:30:00,43.37,43.39,43.3,43.34,32517.0,33.1402,33.1555,33.0867,33.1173,32517.0
2015-09-22 11:35:00,43.33,43.39,43.31,43.32,38515.0,33.1097,33.1555,33.0944,33.102,38515.0
2015-09-22 11:40:00,43.33,43.37,43.29,43.29,48752.0,33.1097,33.1402,33.0791,33.0791,48752.0
2015-09-22 11:45:00,43.29,43.35,43.26,43.34,35313.0,33.0791,33.1249,33.0562,33.1173,35313.0
2015-09-22 11:50:00,43.34,43.39,43.33,43.39,32322.0,33.1173,33.1555,33.1097,33.1555,32322.0
2015-09-22 11:55:00,43.39,43.4,43.32,43.32,31696.0,33.1555,33.1632,33.102,33.102,31696.0
2015-09-22 12:00:00,43.31,43.31,43.19,43.25,26043.0,33.0944,33.0944,33.0027,33.0485,26043.0
2015-09-22 12:05:00,43.26,43.44,43.25,43.43,21370.0,33.0562,33.1937,33.0485,33.1861,21370.0
2015-09-22 12:10:00,43.44,43.48,43.43,43.46,20381.0,33.1937,33.2243,33.1861,33.209,20381.0
2015-09-22 12:15:00,43.46,43.5,43.46,43.5,38046.0,33.209,33.2396,33.209,33.2396,38046.0
2015-09-22 12:20:00,43.5,43.55,43.5,43.52,101816.0,33.2396,33.2778,33.2396,33.2548,101816.0
2015-09-22 12:25:00,43.52,43.56,43.46,43.55,86048.0,33.2548,33.2854,33.209,33.2778,86048.0
2015-09-22 12:30:00,43.54,43.57,43.53,43.54,17151.0,33.2701,33.2931,33.2625,33.2701,17151.0
2015-09-22 12:35:00,43.54,43.54,43.46,43.47,36477.0,33.2701,33.2701,33.209,33.2166,36477.0
2015-09-22 12:40:00,43.47,43.48,43.41,43.41,21914.0,33.2166,33.2243,33.1708,33.1708,21914.0
2015-09-22 12:45:00,43.42,43.46,43.37,43.43,77700.0,33.1784,33.209,33.1402,33.1861,77700.0
2015-09-22 12:50:00,43.43,43.46,43.4,43.4,60470.0,33.1861,33.209,33.1632,33.1632,60470.0
2015-09-22 12:55:00,43.4,43.42,43.36,43.37,24374.0,33.1632,33.1784,33.1326,33.1402,24374.0
2015-09-22 13:00:00,43.37,43.46,43.34,43.46,43157.0,33.1402,33.209,33.1173,33.209,43157.0
2015-09-22 13:05:00,43.46,43.47,43.38,43.39,10283.0,33.209,33.2166,33.1479,33.1555,10283.0
2015-09-22 13:10:00,43.39,43.43,43.32,43.33,27474.0,33.1555,33.1861,33.102,33.1097,27474.0
2015-09-22 13:15:00,43.33,43.38,43.29,43.37,18966.0,33.1097,33.1479,33.0791,33.1402,18966.0
2015-09-22 13:20:00,43.36,43.36,43.28,43.33,14317.0,33.1326,33.1326,33.0715,33.1097,14317.0
2015-09-22 13:25:00,43.33,43.34,43.27,43.32,29784.0,33.1097,33.1173,33.0638,33.102,29784.0
2015-09-22 13:30:00,43.31,43.37,43.3,43.35,10102.0,33.0944,33.1402,33.0867,33.1249,10102.0
2015-09-22 13:35:00,43.35,43.4,43.35,43.38,12416.0,33.1249,33.1632,33.1249,33.1479,12416.0
2015-09-22 13:40:00,43.38,43.49,43.37,43.47,19467.0,33.1479,33.2319,33.1402,33.2166,19467.0
2015-09-22 13:45:00,43.47,43.49,43.46,43.47,16591.0,33.2166,33.2319,33.209,33.2166,16591.0
2015-09-22 13:50:00,43.47,43.48,43.42,43.42,23044.0,33.2166,33.2243,33.1784,33.1784,23044.0
2015-09-22 13:55:00,43.42,43.45,43.42,43.44,17413.0,33.1784,33.2014,33.1784,33.1937,17413.0
2015-09-22 14:00:00,43.43,43.44,43.35,43.44,36515.0,33.1861,33.1937,33.1249,33.1937,36515.0
2015-09-22 14:05:00,43.45,43.49,43.38,43.4,32418.0,33.2014,33.2319,33.1479,33.1632,32418.0
2015-09-22 14:10:00,43.41,43.42,43.34,43.35,17664.0,33.1708,33.1784,33.1173,33.1249,17664.0
2015-09-22 14:15:00,43.36,43.39,43.35,43.37,42628.0,33.1326,33.1555,33.1249,33.1402,42628.0
2015-09-22 14:20:00,43.36,43.39,43.34,43.34,18778.0,33.1326,33.1555,33.1173,33.1173,18778.0
2015-09-22 14:25:00,43.34,43.39,43.34,43.39,39037.0,33.1173,33.1555,33.1173,33.1555,39037.0
2015-09-22 14:30:00,43.38,43.49,43.38,43.47,34426.0,33.1479,33.2319,33.1479,33.2166,34426.0
2015-09-22 14:35:00,43.46,43.46,43.4,43.4,21185.0,33.209,33.209,33.1632,33.1632,21185.0
2015-09-22 14:40:00,43.4,43.4,43.33,43.36,20416.0,33.1632,33.1632,33.1097,33.1326,20416.0
2015-09-22 14:45:00,43.36,43.38,43.29,43.29,27205.0,33.1326,33.1479,33.0791,33.0791,27205.0
2015-09-22 14:50:00,43.29,43.33,43.25,43.32,41793.0,33.0791,33.1097,33.0485,33.102,41793.0
2015-09-22 14:55:00,43.32,43.42,43.29,43.41,24925.0,33.102,33.1784,33.0791,33.1708,24925.0
2015-09-22 15:00:00,43.42,43.43,43.35,43.42,34643.0,33.1784,33.1861,33.1249,33.1784,34643.0
2015-09-22 15:05:00,43.43,43.47,43.35,43.4,41048.0,33.1861,33.2166,33.1249,33.1632,41048.0
2015-09-22 15:10:00,43.4,43.42,43.34,43.39,27060.0,33.1632,33.1784,33.1173,33.1555,27060.0
2015-09-22 15:15:00,43.4,43.43,43.35,43.39,27666.0,33.1632,33.1861,33.1249,33.1555,27666.0
2015-09-22 15:20:00,43.39,43.44,43.33,43.34,54205.0,33.1555,33.1937,33.1097,33.1173,54205.0
2015-09-22 15:25:00,43.33,43.48,43.33,43.48,60807.0,33.1097,33.2243,33.1097,33.2243,60807.0
2015-09-22 15:30:00,43.48,43.66,43.48,43.66,66832.0,33.2243,33.3618,33.2243,33.3618,66832.0
2015-09-22 15:35:00,43.66,43.67,43.54,43.57,79817.0,33.3618,33.3695,33.2701,33.2931,79817.0
2015-09-22 15:40:00,43.57,43.59,43.5,43.51,83418.0,33.2931,33.3083,33.2396,33.2472,83418.0
2015-09-22 15:45:00,43.52,43.56,43.49,43.5,115894.0,33.2548,33.2854,33.2319,33.2396,115894.0
2015-09-22 15:50:00,43.49,43.5,43.37,43.4,123435.0,33.2319,33.2396,33.1402,33.1632,123435.0
2015-09-22 15:55:00,43.4,43.47,43.39,43.43,249123.0,33.1632,33.2166,33.1555,33.1861,249123.0
2015-09-23 09:30:00,43.18,43.39,42.64,42.64,122826.0,32.995,33.1555,32.5824,32.5824,122826.0
2015-09-23 09:35:00,42.64,42.74,42.16,42.19,306637.0,32.5824,32.6588,32.2156,32.2386,306637.0
2015-09-23 09:40:00,42.19,42.24,41.85,41.85,181614.0,32.2386,32.2768,31.9788,31.9788,181614.0
2015-09-23 09:45:00,41.85,41.92,41.71,41.77,169113.0,31.9788,32.0322,31.8718,31.9176,169113.0
2015-09-23 09:50:00,41.79,42.06,41.78,42.05,218535.0,31.9329,32.1392,31.9253,32.1316,218535.0
2015-09-23 09:55:00,42.06,42.18,41.99,42.18,118857.0,32.1392,32.2309,32.0857,32.2309,118857.0
2015-09-23 10:00:00,42.18,42.23,42.01,42.14,169136.0,32.2309,32.2691,32.101,32.2003,169136.0
2015-09-23 10:05:00,42.15,42.2,42.08,42.08,122668.0,32.208,32.2462,32.1545,32.1545,122668.0
2015-09-23 10:10:00,42.07,42.13,42.02,42.09,269239.0,32.1469,32.1927,32.1087,32.1621,269239.0
2015-09-23 10:15:00,42.09,42.09,41.89,42.07,85551.0,32.1621,32.1621,32.0093,32.1469,85551.0
2015-09-23 10:20:00,42.06,42.13,41.91,42.02,103882.0,32.1392,32.1927,32.0246,32.1087,103882.0
2015-09-23 10:25:00,42.02,42.03,41.9,41.99,76465.0,32.1087,32.1163,32.017,32.0857,76465.0
2015-09-23 10:30:00,41.97,41.97,41.81,41.85,135646.0,32.0704,32.0704,31.9482,31.9788,135646.0
2015-09-23 10:35:00,41.86,42.0,41.83,41.9,118737.0,31.9864,32.0934,31.9635,32.017,118737.0
2015-09-23 10:40:00,41.89,41.95,41.86,41.9,44363.0,32.0093,32.0552,31.9864,32.017,44363.0
2015-09-23 10:45:00,41.9,41.96,41.88,41.92,106647.0,32.017,32.0628,32.0017,32.0322,106647.0
2015-09-23 10:50:00,41.93,42.03,41.9,42.02,70506.0,32.0399,32.1163,32.017,32.1087,70506.0
2015-09-23 10:55:00,42.01,42.02,41.92,41.98,44344.0,32.101,32.1087,32.0322,32.0781,44344.0
2015-09-23 11:00:00,41.99,41.99,41.85,41.87,54296.0,32.0857,32.0857,31.9788,31.994,54296.0
2015-09-23 11:05:00,41.87,41.91,41.85,41.89,41700.0,31.994,32.0246,31.9788,32.0093,41700.0
2015-09-23 11:10:00,41.89,41.89,41.78,41.8,53964.0,32.0093,32.0093,31.9253,31.9405,53964.0
2015-09-23 11:15:00,41.81,41.82,41.72,41.77,56733.0,31.9482,31.9558,31.8794,31.9176,56733.0
2015-09-23 11:20:00,41.77,41.78,41.64,41.65,75448.0,31.9176,31.9253,31.8183,31.8259,75448.0
2015-09-23 11:25:00,41.65,41.67,41.61,41.62,60270.0,31.8259,31.8412,31.7954,31.803,60270.0
2015-09-23 11:30:00,41.62,41.62,41.55,41.57,54071.0,31.803,31.803,31.7495,31.7648,54071.0
2015-09-23 11:35:00,41.58,41.75,41.57,41.74,82959.0,31.7724,31.9023,31.7648,31.8947,82959.0
2015-09-23 11:40:00,41.74,41.74,41.55,41.55,51693.0,31.8947,31.8947,31.7495,31.7495,51693.0
2015-09-23 11:45:00,41.54,41.59,41.46,41.51,121034.0,31.7419,31.7801,31.6807,31.7189,121034.0
2015-09-23 11:50:00,41.51,41.55,41.46,41.51,71417.0,31.7189,31.7495,31.6807,31.7189,71417.0
2015-09-23 11:55:00,41.51,41.59,41.5,41.55,31238.0,31.7189,31.7801,31.7113,31.7495,31238.0
2015-09-23 12:00:00,41.55,41.72,41.55,41.7,279124.0,31.7495,31.8794,31.7495,31.8641,279124.0
2015-09-23 12:05:00,41.7,41.77,41.68,41.75,161715.0,31.8641,31.9176,31.8489,31.9023,161715.0
2015-09-23 12:10:00,41.76,41.81,41.71,41.81,45933.0,31.91,31.9482,31.8718,31.9482,45933.0
2015-09-23 12:15:00,41.81,41.81,41.76,41.78,22131.0,31.9482,31.9482,31.91,31.9253,22131.0
2015-09-23 12:20:00,41.79,41.79,41.73,41.73,58871.0,31.9329,31.9329,31.8871,31.8871,58871.0
2015-09-23 12:25:00,41.73,41.79,41.73,41.76,37436.0,31.8871,31.9329,31.8871,31.91,37436.0
2015-09-23 12:30:00,41.75,41.85,41.73,41.83,81446.0,31.9023,31.9788,31.8871,31.9635,81446.0
2015-09-23 12:35:00,41.84,41.84,41.69,41.73,75221.0,31.9711,31.9711,31.8565,31.8871,75221.0
2015-09-23 12:40:00,41.72,41.75,41.65,41.72,98105.0,31.8794,31.9023,31.8259,31.8794,98105.0
2015-09-23 12:45:00,41.71,41.77,41.69,41.75,34165.0,31.8718,31.9176,31.8565,31.9023,34165.0
2015-09-23 12:50:00,41.75,41.81,41.74,41.8,45217.0,31.9023,31.9482,31.8947,31.9405,45217.0
2015-09-23 12:55:00,41.79,41.8,41.75,41.79,20712.0,31.9329,31.9405,31.9023,31.9329,20712.0
2015-09-23 13:00:00,41.79,41.85,41.76,41.78,39468.0,31.9329,31.9788,31.91,31.9253,39468.0
2015-09-23 13:05:00,41.79,41.84,41.76,41.76,39069.0,31.9329,31.9711,31.91,31.91,39069.0
2015-09-23 13:10:00,41.76,41.77,41.72,41.73,26494.0,31.91,31.9176,31.8794,31.8871,26494.0
2015-09-23 13:15:00,41.73,41.74,41.66,41.69,19383.0,31.8871,31.8947,31.8336,31.8565,19383.0
2015-09-23 13:20:00,41.68,41.7,41.66,41.66,16760.0,31.8489,31.8641,31.8336,31.8336,16760.0
2015-09-23 13:25:00,41.66,41.69,41.61,41.68,33656.0,31.8336,31.8565,31.7954,31.8489,33656.0
2015-09-23 13:30:00,41.69,41.78,41.67,41.78,56325.0,31.8565,31.9253,31.8412,31.9253,56325.0
2015-09-23 13:35:00,41.77,41.79,41.75,41.79,26042.0,31.9176,31.9329,31.9023,31.9329,26042.0
2015-09-23 13:40:00,41.79,41.94,41.79,41.94,47342.0,31.9329,32.0475,31.9329,32.0475,47342.0
2015-09-23 13:45:00,41.93,41.94,41.87,41.87,31183.0,32.0399,32.0475,31.994,31.994,31183.0
2015-09-23 13:50:00,41.87,41.89,41.84,41.85,21342.0,31.994,32.0093,31.9711,31.9788,21342.0
2015-09-23 13:55:00,41.85,41.86,41.81,41.86,29277.0,31.9788,31.9864,31.9482,31.9864,29277.0
2015-09-23 14:00:00,41.86,41.91,41.85,41.91,33146.0,31.9864,32.0246,31.9788,32.0246,33146.0
2015-09-23 14:05:00,41.91,41.94,41.89,41.9,85769.0,32.0246,32.0475,32.0093,32.017,85769.0
2015-09-23 14:10:00,41.91,41.92,41.87,41.87,39948.0,32.0246,32.0322,31.994,31.994,39948.0
2015-09-23 14:15:00,41.87,41.91,41.85,41.87,69709.0,31.994,32.0246,31.9788,31.994,69709.0
2015-09-23 14:20:00,41.87,41.92,41.87,41.92,32355.0,31.994,32.0322,31.994,32.0322,32355.0
2015-09-23 14:25:00,41.92,41.92,41.85,41.86,36976.0,32.0322,32.0322,31.9788,31.9864,36976.0
2015-09-23 14:30:00,41.86,41.92,41.86,41.91,28190.0,31.9864,32.0322,31.9864,32.0246,28190.0
2015-09-23 14:35:00,41.91,41.94,41.82,41.88,80789.0,32.0246,32.0475,31.9558,32.0017,80789.0
2015-09-23 14:40:00,41.88,41.88,41.76,41.78,58806.0,32.0017,32.0017,31.91,31.9253,58806.0
2015-09-23 14:45:00,41.77,41.8,41.74,41.76,18707.0,31.9176,31.9405,31.8947,31.91,18707.0
2015-09-23 14:50:00,41.76,41.78,41.68,41.69,37861.0,31.91,31.9253,31.8489,31.8565,37861.0
2015-09-23 14:55:00,41.69,41.7,41.65,41.69,44604.0,31.8565,31.8641,31.8259,31.8565,44604.0
2015-09-23 15:00:00,41.7,41.8,41.68,41.75,41703.0,31.8641,31.9405,31.8489,31.9023,41703.0
2015-09-23 15:05:00,41.75,41.79,41.74,41.75,42995.0,31.9023,31.9329,31.8947,31.9023,42995.0
2015-09-23 15:10:00,41.75,41.78,41.74,41.76,59169.0,31.9023,31.9253,31.8947,31.91,59169.0
2015-09-23 15:15:00,41.75,41.8,41.74,41.77,62381.0,31.9023,31.9405,31.8947,31.9176,62381.0
2015-09-23 15:20:00,41.78,41.8,41.71,41.72,52181.0,31.9253,31.9405,31.8718,31.8794,52181.0
2015-09-23 15:25:00,41.72,41.73,41.6,41.66,237351.0,31.8794,31.8871,31.7877,31.8336,237351.0
2015-09-23 15:30:00,41.66,41.73,41.66,41.72,76203.0,31.8336,31.8871,31.8336,31.8794,76203.0
2015-09-23 15:35:00,41.71,41.76,41.71,41.75,84722.0,31.8718,31.91,31.8718,31.9023,84722.0
2015-09-23 15:40:00,41.75,41.78,41.74,41.75,75204.0,31.9023,31.9253,31.8947,31.9023,75204.0
2015-09-23 15:45:00,41.76,41.78,41.75,41.77,76473.0,31.91,31.9253,31.9023,31.9176,76473.0
2015-09-23 15:50:00,41.78,41.8,41.69,41.7,252559.0,31.9253,31.9405,31.8565,31.8641,252559.0
2015-09-23 15:55:00,41.69,41.77,41.68,41.76,689473.0,31.8565,31.9176,31.8489,31.91,689473.0
2015-09-24 09:30:00,41.64,42.09,41.51,41.9,140768.0,31.8183,32.1621,31.7189,32.017,140768.0
2015-09-24 09:35:00,41.92,42.27,41.8,42.14,142160.0,32.0322,32.2997,31.9405,32.2003,142160.0
2015-09-24 09:40:00,42.15,42.16,41.84,41.86,111141.0,32.208,32.2156,31.9711,31.9864,111141.0
2015-09-24 09:45:00,41.85,41.89,41.74,41.84,62374.0,31.9788,32.0093,31.8947,31.9711,62374.0
2015-09-24 09:50:00,41.84,42.01,41.67,41.95,102082.0,31.9711,32.101,31.8412,32.0552,102082.0
2015-09-24 09:55:00,41.92,41.95,41.78,41.95,40728.0,32.0322,32.0552,31.9253,32.0552,40728.0
2015-09-24 10:00:00,41.96,42.03,41.92,41.98,173273.0,32.0628,32.1163,32.0322,32.0781,173273.0
2015-09-24 10:05:00,41.98,42.01,41.94,41.96,83739.0,32.0781,32.101,32.0475,32.0628,83739.0
2015-09-24 10:10:00,41.99,42.02,41.95,41.98,118503.0,32.0857,32.1087,32.0552,32.0781,118503.0
2015-09-24 10:15:00,41.99,42.01,41.96,42.0,83299.0,32.0857,32.101,32.0628,32.0934,83299.0
2015-09-24 10:20:00,42.01,42.01,41.83,41.9,52406.0,32.101,32.101,31.9635,32.017,52406.0
2015-09-24 10:25:00,41.91,41.93,41.85,41.86,46513.0,32.0246,32.0399,31.9788,31.9864,46513.0
2015-09-24 10:30:00,41.87,42.01,41.86,42.0,42646.0,31.994,32.101,31.9864,32.0934,42646.0
2015-09-24 10:35:00,42.0,42.0,41.91,41.98,61611.0,32.0934,32.0934,32.0246,32.0781,61611.0
2015-09-24 10:40:00,41.96,41.96,41.86,41.87,36657.0,32.0628,32.0628,31.9864,31.994,36657.0
2015-09-24 10:45:00,41.87,41.87,41.76,41.84,77663.0,31.994,31.994,31.91,31.9711,77663.0
2015-09-24 10:50:00,41.83,41.86,41.66,41.68,34660.0,31.9635,31.9864,31.8336,31.8489,34660.0
2015-09-24 10:55:00,41.67,41.73,41.64,41.68,37787.0,31.8412,31.8871,31.8183,31.8489,37787.0
2015-09-24 11:00:00,41.69,41.73,41.59,41.66,70953.0,31.8565,31.8871,31.7801,31.8336,70953.0
2015-09-24 11:05:00,41.66,41.71,41.65,41.69,36112.0,31.8336,31.8718,31.8259,31.8565,36112.0
2015-09-24 11:10:00,41.7,41.75,41.57,41.61,51254.0,31.8641,31.9023,31.7648,31.7954,51254.0
2015-09-24 11:15:00,41.6,41.65,41.55,41.57,50410.0,31.7877,31.8259,31.7495,31.7648,50410.0
2015-09-24 11:20:00,41.57,41.6,41.53,41.6,25943.0,31.7648,31.7877,31.7342,31.7877,25943.0
2015-09-24 11:25:00,41.59,41.63,41.51,41.54,24338.0,31.7801,31.8106,31.7189,31.7419,24338.0
2015-09-24 11:30:00,41.55,41.7,41.54,41.6,32526.0,31.7495,31.8641,31.7419,31.7877,32526.0
2015-09-24 11:35:00,41.61,41.62,41.54,41.6,14941.0,31.7954,31.803,31.7419,31.7877,14941.0
2015-09-24 11:40:00,41.6,41.63,41.56,41.62,17337.0,31.7877,31.8106,31.7572,31.803,17337.0
2015-09-24 11:45:00,41.63,41.66,41.59,41.65,70950.0,31.8106,31.8336,31.7801,31.8259,70950.0
2015-09-24 11:50:00,41.66,41.68,41.64,41.66,44836.0,31.8336,31.8489,31.8183,31.8336,44836.0
2015-09-24 11:55:00,41.66,41.74,41.64,41.7,37943.0,31.8336,31.8947,31.8183,31.8641,37943.0
2015-09-24 12:00:00,41.71,41.71,41.64,41.67,15292.0,31.8718,31.8718,31.8183,31.8412,15292.0
2015-09-24 12:05:00,41.68,41.69,41.62,41.66,17674.0,31.8489,31.8565,31.803,31.8336,17674.0
2015-09-24 12:10:00,41.66,41.68,41.62,41.63,17853.0,31.8336,31.8489,31.803,31.8106,17853.0
2015-09-24 12:15:00,41.63,41.66,41.62,41.63,49342.0,31.8106,31.8336,31.803,31.8106,49342.0
2015-09-24 12:20:00,41.63,41.7,41.62,41.62,27518.0,31.8106,31.8641,31.803,31.803,27518.0
2015-09-24 12:25:00,41.63,41.63,41.6,41.61,24886.0,31.8106,31.8106,31.7877,31.7954,24886.0
2015-09-24 12:30:00,41.62,41.82,41.62,41.77,80364.0,31.803,31.9558,31.803,31.9176,80364.0
2015-09-24 12:35:00,41.75,41.77,41.7,41.7,34783.0,31.9023,31.9176,31.8641,31.8641,34783.0
2015-09-24 12:40:00,41.69,41.73,41.67,41.7,32644.0,31.8565,31.8871,31.8412,31.8641,32644.0
2015-09-24 12:45:00,41.7,41.72,41.68,41.72,22162.0,31.8641,31.8794,31.8489,31.8794,22162.0
2015-09-24 12:50:00,41.72,41.81,41.69,41.73,79043.0,31.8794,31.9482,31.8565,31.8871,79043.0
2015-09-24 12:55:00,41.75,41.77,41.74,41.74,27088.0,31.9023,31.9176,31.8947,31.8947,27088.0
2015-09-24 13:00:00,41.74,41.75,41.63,41.64,44290.0,31.8947,31.9023,31.8106,31.8183,44290.0
2015-09-24 13:05:00,41.65,41.68,41.61,41.67,29754.0,31.8259,31.8489,31.7954,31.8412,29754.0
2015-09-24 13:10:00,41.66,41.69,41.6,41.64,25142.0,31.8336,31.8565,31.7877,31.8183,25142.0
2015-09-24 13:15:00,41.65,41.65,41.57,41.58,42176.0,31.8259,31.8259,31.7648,31.7724,42176.0
2015-09-24 13:20:00,41.57,41.63,41.54,41.63,31294.0,31.7648,31.8106,31.7419,31.8106,31294.0
2015-09-24 13:25:00,41.63,41.64,41.6,41.63,16067.0,31.8106,31.8183,31.7877,31.8106,16067.0
2015-09-24 13:30:00,41.63,41.71,41.61,41.71,210942.0,31.8106,31.8718,31.7954,31.8718,210942.0
2015-09-24 13:35:00,41.71,41.72,41.68,41.68,18155.0,31.8718,31.8794,31.8489,31.8489,18155.0
2015-09-24 13:40:00,41.68,41.74,41.66,41.73,43074.0,31.8489,31.8947,31.8336,31.8871,43074.0
2015-09-24 13:45:00,41.73,41.76,41.7,41.73,21363.0,31.8871,31.91,31.8641,31.8871,21363.0
2015-09-24 13:50:00,41.74,41.76,41.7,41.71,48687.0,31.8947,31.91,31.8641,31.8718,48687.0
2015-09-24 13:55:00,41.7,41.77,41.7,41.75,36318.0,31.8641,31.9176,31.8641,31.9023,36318.0
2015-09-24 14:00:00,41.75,41.76,41.72,41.75,34399.0,31.9023,31.91,31.8794,31.9023,34399.0
2015-09-24 14:05:00,41.74,41.82,41.74,41.78,48382.0,31.8947,31.9558,31.8947,31.9253,48382.0
2015-09-24 14:10:00,41.77,41.85,41.73,41.79,58079.0,31.9176,31.9788,31.8871,31.9329,58079.0
2015-09-24 14:15:00,41.78,41.86,41.77,41.84,58490.0,31.9253,31.9864,31.9176,31.9711,58490.0
2015-09-24 14:20:00,41.84,41.86,41.8,41.82,155299.0,31.9711,31.9864,31.9405,31.9558,155299.0
2015-09-24 14:25:00,41.82,41.83,41.75,41.81,41407.0,31.9558,31.9635,31.9023,31.9482,41407.0
2015-09-24 14:30:00,41.81,41.83,41.78,41.79,30906.0,31.9482,31.9635,31.9253,31.9329,30906.0
2015-09-24 14:35:00,41.8,41.82,41.78,41.82,35679.0,31.9405,31.9558,31.9253,31.9558,35679.0
2015-09-24 14:40:00,41.81,41.84,41.75,41.8,50665.0,31.9482,31.9711,31.9023,31.9405,50665.0
2015-09-24 14:45:00,41.81,41.86,41.8,41.85,124755.0,31.9482,31.9864,31.9405,31.9788,124755.0
2015-09-24 14:50:00,41.85,41.96,41.83,41.91,77022.0,31.9788,32.0628,31.9635,32.0246,77022.0
2015-09-24 14:55:00,41.91,42.0,41.88,41.9,89758.0,32.0246,32.0934,32.0017,32.017,89758.0
2015-09-24 15:00:00,41.88,41.94,41.81,41.82,33738.0,32.0017,32.0475,31.9482,31.9558,33738.0
2015-09-24 15:05:00,41.81,41.84,41.72,41.77,54172.0,31.9482,31.9711,31.8794,31.9176,54172.0
2015-09-24 15:10:00,41.78,41.81,41.74,41.77,59767.0,31.9253,31.9482,31.8947,31.9176,59767.0
2015-09-24 15:15:00,41.77,41.85,41.77,41.84,34135.0,31.9176,31.9788,31.9176,31.9711,34135.0
2015-09-24 15:20:00,41.84,41.88,41.82,41.84,39903.0,31.9711,32.0017,31.9558,31.9711,39903.0
2015-09-24 15:25:00,41.84,41.97,41.81,41.93,47859.0,31.9711,32.0704,31.9482,32.0399,47859.0
2015-09-24 15:30:00,41.92,41.97,41.89,41.9,34696.0,32.0322,32.0704,32.0093,32.017,34696.0
2015-09-24 15:35:00,41.91,41.92,41.81,41.85,56642.0,32.0246,32.0322,31.9482,31.9788,56642.0
2015-09-24 15:40:00,41.85,41.93,41.85,41.93,372415.0,31.9788,32.0399,31.9788,32.0399,372415.0
2015-09-24 15:45:00,41.93,41.93,41.86,41.9,126960.0,32.0399,32.0399,31.9864,32.017,126960.0
2015-09-24 15:50:00,41.9,41.91,41.87,41.89,136733.0,32.017,32.0246,31.994,32.0093,136733.0
2015-09-24 15:55:00,41.89,41.96,41.86,41.9,410734.0,32.0093,32.0628,31.9864,32.017,410734.0
2015-09-25 09:30:00,42.35,42.35,41.96,42.32,169557.0,32.3608,32.3608,32.0628,32.3379,169557.0
2015-09-25 09:35:00,42.3,42.32,42.02,42.08,78140.0,32.3226,32.3379,32.1087,32.1545,78140.0
2015-09-25 09:40:00,42.08,42.2,41.9,41.95,118817.0,32.1545,32.2462,32.017,32.0552,118817.0
2015-09-25 09:45:00,41.94,42.01,41.9,41.96,68056.0,32.0475,32.101,32.017,32.0628,68056.0
2015-09-25 09:50:00,41.96,42.15,41.95,42.07,62127.0,32.0628,32.208,32.0552,32.1469,62127.0
2015-09-25 09:55:00,42.05,42.37,42.05,42.09,99984.0,32.1316,32.3761,32.1316,32.1621,99984.0
2015-09-25 10:00:00,42.12,42.13,41.84,42.0,70463.0,32.1851,32.1927,31.9711,32.0934,70463.0
2015-09-25 10:05:00,42.0,42.1,41.97,42.07,40759.0,32.0934,32.1698,32.0704,32.1469,40759.0
2015-09-25 10:10:00,42.06,42.08,41.95,42.02,51093.0,32.1392,32.1545,32.0552,32.1087,51093.0
2015-09-25 10:15:00,42.02,42.06,41.96,41.99,34870.0,32.1087,32.1392,32.0628,32.0857,34870.0
2015-09-25 10:20:00,41.98,42.0,41.77,41.8,36932.0,32.0781,32.0934,31.9176,31.9405,36932.0
2015-09-25 10:25:00,41.79,41.89,41.73,41.84,74784.0,31.9329,32.0093,31.8871,31.9711,74784.0
2015-09-25 10:30:00,41.84,41.84,41.71,41.82,36762.0,31.9711,31.9711,31.8718,31.9558,36762.0
2015-09-25 10:35:00,41.82,41.95,41.8,41.9,31454.0,31.9558,32.0552,31.9405,32.017,31454.0
2015-09-25 10:40:00,41.91,41.93,41.83,41.93,43147.0,32.0246,32.0399,31.9635,32.0399,43147.0
2015-09-25 10:45:00,41.92,41.95,41.9,41.95,19116.0,32.0322,32.0552,32.017,32.0552,19116.0
2015-09-25 10:50:00,41.95,42.03,41.94,41.99,48971.0,32.0552,32.1163,32.0475,32.0857,48971.0
2015-09-25 10:55:00,41.99,42.07,41.97,42.07,41772.0,32.0857,32.1469,32.0704,32.1469,41772.0
2015-09-25 11:00:00,42.06,42.1,42.02,42.02,80329.0,32.1392,32.1698,32.1087,32.1087,80329.0
2015-09-25 11:05:00,42.03,42.03,41.96,42.01,29217.0,32.1163,32.1163,32.0628,32.101,29217.0
2015-09-25 11:10:00,42.01,42.06,41.97,42.04,20246.0,32.101,32.1392,32.0704,32.1239,20246.0
2015-09-25 11:15:00,42.04,42.05,41.96,42.02,26249.0,32.1239,32.1316,32.0628,32.1087,26249.0
2015-09-25 11:20:00,42.02,42.06,41.99,42.03,30145.0,32.1087,32.1392,32.0857,32.1163,30145.0
2015-09-25 11:25:00,42.02,42.07,42.02,42.05,17806.0,32.1087,32.1469,32.1087,32.1316,17806.0
2015-09-25 11:30:00,42.06,42.06,41.98,41.98,14470.0,32.1392,32.1392,32.0781,32.0781,14470.0
2015-09-25 11:35:00,41.98,41.99,41.9,41.93,27911.0,32.0781,32.0857,32.017,32.0399,27911.0
2015-09-25 11:40:00,41.93,41.95,41.92,41.93,11471.0,32.0399,32.0552,32.0322,32.0399,11471.0
2015-09-25 11:45:00,41.92,41.94,41.91,41.91,27960.0,32.0322,32.0475,32.0246,32.0246,27960.0
2015-09-25 11:50:00,41.9,41.92,41.87,41.91,23954.0,32.017,32.0322,31.994,32.0246,23954.0
2015-09-25 11:55:00,41.91,41.92,41.88,41.89,17091.0,32.0246,32.0322,32.0017,32.0093,17091.0
2015-09-25 12:00:00,41.89,41.92,41.85,41.9,32809.0,32.0093,32.0322,31.9788,32.017,32809.0
2015-09-25 12:05:00,41.91,41.93,41.88,41.9,17057.0,32.0246,32.0399,32.0017,32.017,17057.0
2015-09-25 12:10:00,41.91,41.98,41.9,41.95,28646.0,32.0246,32.0781,32.017,32.0552,28646.0
2015-09-25 12:15:00,41.94,41.95,41.78,41.78,27195.0,32.0475,32.0552,31.9253,31.9253,27195.0
2015-09-25 12:20:00,41.79,41.8,41.65,41.77,71369.0,31.9329,31.9405,31.8259,31.9176,71369.0
2015-09-25 12:25:00,41.78,41.82,41.77,41.82,26672.0,31.9253,31.9558,31.9176,31.9558,26672.0
2015-09-25 12:30:00,41.82,41.84,41.79,41.8,18357.0,31.9558,31.9711,31.9329,31.9405,18357.0
2015-09-25 12:35:00,41.79,41.8,41.73,41.73,26509.0,31.9329,31.9405,31.8871,31.8871,26509.0
2015-09-25 12:40:00,41.72,41.79,41.71,41.76,24863.0,31.8794,31.9329,31.8718,31.91,24863.0
2015-09-25 12:45:00,41.76,41.78,41.65,41.66,19327.0,31.91,31.9253,31.8259,31.8336,19327.0
2015-09-25 12:50:00,41.67,41.81,41.66,41.77,59276.0,31.8412,31.9482,31.8336,31.9176,59276.0
2015-09-25 12:55:00,41.78,41.78,41.75,41.75,7644.0,31.9253,31.9253,31.9023,31.9023,7644.0
2015-09-25 13:00:00,41.75,41.78,41.72,41.76,17792.0,31.9023,31.9253,31.8794,31.91,17792.0
2015-09-25 13:05:00,41.77,41.84,41.73,41.83,28631.0,31.9176,31.9711,31.8871,31.9635,28631.0
2015-09-25 13:10:00,41.84,41.84,41.77,41.78,10175.0,31.9711,31.9711,31.9176,31.9253,10175.0
2015-09-25 13:15:00,41.78,41.88,41.77,41.82,15057.0,31.9253,32.0017,31.9176,31.9558,15057.0
2015-09-25 13:20:00,41.82,41.82,41.7,41.72,29971.0,31.9558,31.9558,31.8641,31.8794,29971.0
2015-09-25 13:25:00,41.72,41.74,41.71,41.73,33574.0,31.8794,31.8947,31.8718,31.8871,33574.0
2015-09-25 13:30:00,41.73,41.8,41.73,41.8,28211.0,31.8871,31.9405,31.8871,31.9405,28211.0
2015-09-25 13:35:00,41.79,41.8,41.74,41.8,18406.0,31.9329,31.9405,31.8947,31.9405,18406.0
2015-09-25 13:40:00,41.8,41.8,41.76,41.77,11653.0,31.9405,31.9405,31.91,31.9176,11653.0
2015-09-25 13:45:00,41.77,41.8,41.72,41.79,39194.0,31.9176,31.9405,31.8794,31.9329,39194.0
2015-09-25 13:50:00,41.8,41.82,41.78,41.82,12680.0,31.9405,31.9558,31.9253,31.9558,12680.0
2015-09-25 13:55:00,41.82,41.84,41.79,41.81,17140.0,31.9558,31.9711,31.9329,31.9482,17140.0
2015-09-25 14:00:00,41.81,41.87,41.8,41.82,14879.0,31.9482,31.994,31.9405,31.9558,14879.0
2015-09-25 14:05:00,41.81,41.87,41.8,41.82,24300.0,31.9482,31.994,31.9405,31.9558,24300.0
2015-09-25 14:10:00,41.82,41.83,41.71,41.71,25493.0,31.9558,31.9635,31.8718,31.8718,25493.0
2015-09-25 14:15:00,41.71,41.76,41.67,41.69,28194.0,31.8718,31.91,31.8412,31.8565,28194.0
2015-09-25 14:20:00,41.68,41.68,41.59,41.66,85688.0,31.8489,31.8489,31.7801,31.8336,85688.0
2015-09-25 14:25:00,41.67,41.68,41.62,41.64,42878.0,31.8412,31.8489,31.803,31.8183,42878.0
2015-09-25 14:30:00,41.63,41.63,41.56,41.62,81325.0,31.8106,31.8106,31.7572,31.803,81325.0
2015-09-25 14:35:00,41.62,41.67,41.61,41.65,72484.0,31.803,31.8412,31.7954,31.8259,72484.0
2015-09-25 14:40:00,41.65,41.66,41.55,41.55,81571.0,31.8259,31.8336,31.7495,31.7495,81571.0
2015-09-25 14:45:00,41.55,41.59,41.54,41.55,53197.0,31.7495,31.7801,31.7419,31.7495,53197.0
2015-09-25 14:50:00,41.55,41.59,41.46,41.53,60455.0,31.7495,31.7801,31.6807,31.7342,60455.0
2015-09-25 14:55:00,41.53,41.68,41.52,41.67,106088.0,31.7342,31.8489,31.7266,31.8412,106088.0
2015-09-25 15:00:00,41.68,41.68,41.57,41.58,33115.0,31.8489,31.8489,31.7648,31.7724,33115.0
2015-09-25 15:05:00,41.58,41.58,41.46,41.46,39193.0,31.7724,31.7724,31.6807,31.6807,39193.0
2015-09-25 15:10:00,41.46,41.48,41.4,41.44,58438.0,31.6807,31.696,31.6349,31.6655,58438.0
2015-09-25 15:15:00,41.44,41.53,41.41,41.5,122918.0,31.6655,31.7342,31.6425,31.7113,122918.0
2015-09-25 15:20:00,41.49,41.56,41.47,41.52,33643.0,31.7037,31.7572,31.6884,31.7266,33643.0
2015-09-25 15:25:00,41.53,41.6,41.47,41.5,30995.0,31.7342,31.7877,31.6884,31.7113,30995.0
2015-09-25 15:30:00,41.5,41.57,41.47,41.57,135696.0,31.7113,31.7648,31.6884,31.7648,135696.0
2015-09-25 15:35:00,41.57,41.66,41.57,41.62,110768.0,31.7648,31.8336,31.7648,31.803,110768.0
2015-09-25 15:40:00,41.62,41.79,41.55,41.79,96719.0,31.803,31.9329,31.7495,31.9329,96719.0
2015-09-25 15:45:00,41.79,41.8,41.6,41.79,145396.0,31.9329,31.9405,31.7877,31.9329,145396.0
2015-09-25 15:50:00,41.79,41.79,41.58,41.61,68485.0,31.9329,31.9329,31.7724,31.7954,68485.0
2015-09-25 15:55:00,41.61,41.68,41.56,41.65,226570.0,31.7954,31.8489,31.7572,31.8259,226570.0
2015-09-28 09:30:00,41.47,41.62,41.28,41.3,69297.0,31.6884,31.803,31.5432,31.5585,69297.0
2015-09-28 09:35:00,41.32,41.32,41.01,41.04,65808.0,31.5738,31.5738,31.3369,31.3598,65808.0
2015-09-28 09:40:00,41.08,41.2,40.93,41.03,74883.0,31.3904,31.4821,31.2758,31.3522,74883.0
2015-09-28 09:45:00,41.03,41.11,40.67,40.69,78754.0,31.3522,31.4133,31.0771,31.0924,78754.0
2015-09-28 09:50:00,40.72,40.8,40.47,40.51,94707.0,31.1153,31.1764,30.9243,30.9548,94707.0
2015-09-28 09:55:00,40.5,40.58,40.47,40.57,36730.0,30.9472,31.0083,30.9243,31.0007,36730.0
2015-09-28 10:00:00,40.59,40.7,40.39,40.42,61282.0,31.016,31.1,30.8631,30.886,61282.0
2015-09-28 10:05:00,40.42,40.42,40.3,40.33,65044.0,30.886,30.886,30.7944,30.8173,65044.0
2015-09-28 10:10:00,40.33,40.33,40.11,40.28,129986.0,30.8173,30.8173,30.6492,30.7791,129986.0
2015-09-28 10:15:00,40.29,40.44,40.26,40.42,40240.0,30.7867,30.9013,30.7638,30.886,40240.0
2015-09-28 10:20:00,40.42,40.64,40.35,40.64,31813.0,30.886,31.0542,30.8326,31.0542,31813.0
2015-09-28 10:25:00,40.64,40.64,40.55,40.61,14750.0,31.0542,31.0542,30.9854,31.0312,14750.0
2015-09-28 10:30:00,40.61,40.61,40.51,40.52,31423.0,31.0312,31.0312,30.9548,30.9625,31423.0
2015-09-28 10:35:00,40.51,40.63,40.49,40.57,38667.0,30.9548,31.0465,30.9395,31.0007,38667.0
2015-09-28 10:40:00,40.56,40.66,40.55,40.64,36684.0,30.993,31.0694,30.9854,31.0542,36684.0
2015-09-28 10:45:00,40.63,40.66,40.52,40.64,35896.0,31.0465,31.0694,30.9625,31.0542,35896.0
2015-09-28 10:50:00,40.64,40.64,40.53,40.57,16747.0,31.0542,31.0542,30.9701,31.0007,16747.0
2015-09-28 10:55:00,40.57,40.59,40.5,40.53,26133.0,31.0007,31.016,30.9472,30.9701,26133.0
2015-09-28 11:00:00,40.53,40.62,40.52,40.6,22987.0,30.9701,31.0389,30.9625,31.0236,22987.0
2015-09-28 11:05:00,40.59,40.6,40.46,40.46,26637.0,31.016,31.0236,30.9166,30.9166,26637.0
2015-09-28 11:10:00,40.47,40.49,40.36,40.41,41058.0,30.9243,30.9395,30.8402,30.8784,41058.0
2015-09-28 11:15:00,40.41,40.44,40.36,40.38,23064.0,30.8784,30.9013,30.8402,30.8555,23064.0
2015-09-28 11:20:00,40.39,40.4,40.35,40.37,18327.0,30.8631,30.8708,30.8326,30.8478,18327.0
2015-09-28 11:25:00,40.37,40.37,40.2,40.27,49736.0,30.8478,30.8478,30.7179,30.7714,49736.0
2015-09-28 11:30:00,40.29,40.37,40.22,40.23,43581.0,30.7867,30.8478,30.7332,30.7409,43581.0
2015-09-28 11:35:00,40.23,40.31,40.19,40.28,21142.0,30.7409,30.802,30.7103,30.7791,21142.0
2015-09-28 11:40:00,40.28,40.35,40.21,40.21,20885.0,30.7791,30.8326,30.7256,30.7256,20885.0
2015-09-28 11:45:00,40.21,40.4,40.2,40.39,79719.0,30.7256,30.8708,30.7179,30.8631,79719.0
2015-09-28 11:50:00,40.39,40.48,40.34,40.45,23746.0,30.8631,30.9319,30.8249,30.909,23746.0
2015-09-28 11:55:00,40.46,40.49,40.43,40.48,13555.0,30.9166,30.9395,30.8937,30.9319,13555.0
2015-09-28 12:00:00,40.47,40.5,40.43,40.47,55212.0,30.9243,30.9472,30.8937,30.9243,55212.0
2015-09-28 12:05:00,40.47,40.49,40.38,40.39,27800.0,30.9243,30.9395,30.8555,30.8631,27800.0
2015-09-28 12:10:00,40.39,40.43,40.38,40.43,35224.0,30.8631,30.8937,30.8555,30.8937,35224.0
2015-09-28 12:15:00,40.45,40.47,40.41,40.41,37445.0,30.909,30.9243,30.8784,30.8784,37445.0
2015-09-28 12:20:00,40.41,40.44,40.36,40.43,27385.0,30.8784,30.9013,30.8402,30.8937,27385.0
2015-09-28 12:25:00,40.43,40.5,40.42,40.45,33050.0,30.8937,30.9472,30.886,30.909,33050.0
2015-09-28 12:30:00,40.44,40.45,40.42,40.43,28828.0,30.9013,30.909,30.886,30.8937,28828.0
2015-09-28 12:35:00,40.43,40.51,40.41,40.47,62510.0,30.8937,30.9548,30.8784,30.9243,62510.0
2015-09-28 12:40:00,40.47,40.59,40.45,40.56,26715.0,30.9243,31.016,30.909,30.993,26715.0
2015-09-28 12:45:00,40.55,40.6,40.52,40.6,44170.0,30.9854,31.0236,30.9625,31.0236,44170.0
2015-09-28 12:50:00,40.6,40.61,40.52,40.54,48903.0,31.0236,31.0312,30.9625,30.9777,48903.0
2015-09-28 12:55:00,40.53,40.59,40.48,40.54,40304.0,30.9701,31.016,30.9319,30.9777,40304.0
2015-09-28 13:00:00,40.54,40.6,40.51,40.6,36962.0,30.9777,31.0236,30.9548,31.0236,36962.0
2015-09-28 13:05:00,40.6,40.78,40.58,40.73,51254.0,31.0236,31.1611,31.0083,31.1229,51254.0
2015-09-28 13:10:00,40.73,40.74,40.61,40.66,31372.0,31.1229,31.1306,31.0312,31.0694,31372.0
2015-09-28 13:15:00,40.67,40.72,40.66,40.69,18238.0,31.0771,31.1153,31.0694,31.0924,18238.0
2015-09-28 13:20:00,40.7,40.75,40.68,40.69,30500.0,31.1,31.1382,31.0847,31.0924,30500.0
2015-09-28 13:25:00,40.68,40.7,40.57,40.59,48044.0,31.0847,31.1,31.0007,31.016,48044.0
2015-09-28 13:30:00,40.59,40.62,40.53,40.56,58409.0,31.016,31.0389,30.9701,30.993,58409.0
2015-09-28 13:35:00,40.56,40.64,40.53,40.63,38895.0,30.993,31.0542,30.9701,31.0465,38895.0
2015-09-28 13:40:00,40.63,40.74,40.59,40.69,31767.0,31.0465,31.1306,31.016,31.0924,31767.0
2015-09-28 13:45:00,40.69,40.71,40.65,40.66,18517.0,31.0924,31.1076,31.0618,31.0694,18517.0
2015-09-28 13:50:00,40.67,40.72,40.61,40.63,28608.0,31.0771,31.1153,31.0312,31.0465,28608.0
2015-09-28 13:55:00,40.63,40.65,40.49,40.51,60036.0,31.0465,31.0618,30.9395,30.9548,60036.0
2015-09-28 14:00:00,40.51,40.55,40.43,40.44,42277.0,30.9548,30.9854,30.8937,30.9013,42277.0
2015-09-28 14:05:00,40.44,40.44,40.35,40.42,25960.0,30.9013,30.9013,30.8326,30.886,25960.0
2015-09-28 14:10:00,40.42,40.42,40.34,40.37,36081.0,30.886,30.886,30.8249,30.8478,36081.0
2015-09-28 14:15:00,40.37,40.39,40.33,40.37,49883.0,30.8478,30.8631,30.8173,30.8478,49883.0
2015-09-28 14:20:00,40.37,40.43,40.33,40.43,31555.0,30.8478,30.8937,30.8173,30.8937,31555.0
2015-09-28 14:25:00,40.42,40.46,40.36,40.46,28460.0,30.886,30.9166,30.8402,30.9166,28460.0
2015-09-28 14:30:00,40.45,40.45,40.35,40.39,34539.0,30.909,30.909,30.8326,30.8631,34539.0
2015-09-28 14:35:00,40.39,40.45,40.35,40.44,30230.0,30.8631,30.909,30.8326,30.9013,30230.0
2015-09-28 14:40:00,40.45,40.48,40.41,40.47,24994.0,30.909,30.9319,30.8784,30.9243,24994.0
2015-09-28 14:45:00,40.48,40.5,40.39,40.39,42552.0,30.9319,30.9472,30.8631,30.8631,42552.0
2015-09-28 14:50:00,40.39,40.39,40.32,40.37,43738.0,30.8631,30.8631,30.8096,30.8478,43738.0
2015-09-28 14:55:00,40.37,40.42,40.35,40.41,30702.0,30.8478,30.886,30.8326,30.8784,30702.0
2015-09-28 15:00:00,40.4,40.41,40.36,40.41,34955.0,30.8708,30.8784,30.8402,30.8784,34955.0
2015-09-28 15:05:00,40.42,40.42,40.28,40.29,65940.0,30.886,30.886,30.7791,30.7867,65940.0
2015-09-28 15:10:00,40.29,40.32,40.25,40.3,43162.0,30.7867,30.8096,30.7561,30.7944,43162.0
2015-09-28 15:15:00,40.3,40.38,40.29,40.36,62754.0,30.7944,30.8555,30.7867,30.8402,62754.0
2015-09-28 15:20:00,40.36,40.39,40.25,40.26,46776.0,30.8402,30.8631,30.7561,30.7638,46776.0
2015-09-28 15:25:00,40.26,40.33,40.22,40.24,67136.0,30.7638,30.8173,30.7332,30.7485,67136.0
2015-09-28 15:30:00,40.23,40.3,40.22,40.3,53663.0,30.7409,30.7944,30.7332,30.7944,53663.0
2015-09-28 15:35:00,40.29,40.36,40.27,40.28,77078.0,30.7867,30.8402,30.7714,30.7791,77078.0
2015-09-28 15:40:00,40.28,40.44,40.27,40.36,99213.0,30.7791,30.9013,30.7714,30.8402,99213.0
2015-09-28 15:45:00,40.35,40.38,40.31,40.36,138889.0,30.8326,30.8555,30.802,30.8402,138889.0
2015-09-28 15:50:00,40.36,40.39,40.3,40.3,99871.0,30.8402,30.8631,30.7944,30.7944,99871.0
2015-09-28 15:55:00,40.3,40.33,40.2,40.24,457969.0,30.7944,30.8173,30.7179,30.7485,457969.0
2015-09-29 09:30:00,39.47,39.6,39.01,39.19,360862.0,30.1601,30.2595,29.8086,29.9462,360862.0
2015-09-29 09:35:00,39.2,39.24,38.3,38.32,366581.0,29.9538,29.9844,29.2661,29.2814,366581.0
2015-09-29 09:40:00,38.3,38.32,38.07,38.13,253481.0,29.2661,29.2814,29.0903,29.1362,253481.0
2015-09-29 09:45:00,38.13,38.25,37.95,37.98,238152.0,29.1362,29.2279,28.9987,29.0216,238152.0
2015-09-29 09:50:00,37.97,38.76,37.95,38.63,256875.0,29.0139,29.6176,28.9987,29.5183,256875.0
2015-09-29 09:55:00,38.68,39.13,38.68,39.02,218100.0,29.5565,29.9003,29.5565,29.8163,218100.0
2015-09-29 10:00:00,39.1,39.35,39.02,39.17,259763.0,29.8774,30.0684,29.8163,29.9309,259763.0
2015-09-29 10:05:00,39.18,39.64,39.18,39.56,199530.0,29.9385,30.29,29.9385,30.2289,199530.0
2015-09-29 10:10:00,39.55,39.82,39.47,39.57,129143.0,30.2213,30.4276,30.1601,30.2365,129143.0
2015-09-29 10:15:00,39.56,39.73,39.41,39.66,99574.0,30.2289,30.3588,30.1143,30.3053,99574.0
2015-09-29 10:20:00,39.64,39.89,39.54,39.59,119542.0,30.29,30.4811,30.2136,30.2518,119542.0
2015-09-29 10:25:00,39.6,40.09,39.6,40.0,163343.0,30.2595,30.6339,30.2595,30.5651,163343.0
2015-09-29 10:30:00,40.02,40.16,39.93,40.04,87080.0,30.5804,30.6874,30.5116,30.5957,87080.0
2015-09-29 10:35:00,40.04,40.06,39.82,39.85,118335.0,30.5957,30.611,30.4276,30.4505,118335.0
2015-09-29 10:40:00,39.84,39.88,39.69,39.72,105772.0,30.4429,30.4734,30.3282,30.3512,105772.0
2015-09-29 10:45:00,39.71,39.73,39.3,39.35,102096.0,30.3435,30.3588,30.0302,30.0684,102096.0
2015-09-29 10:50:00,39.34,39.62,39.31,39.59,56010.0,30.0608,30.2747,30.0379,30.2518,56010.0
2015-09-29 10:55:00,39.6,39.63,39.49,39.54,41260.0,30.2595,30.2824,30.1754,30.2136,41260.0
2015-09-29 11:00:00,39.55,39.59,39.36,39.36,51438.0,30.2213,30.2518,30.0761,30.0761,51438.0
2015-09-29 11:05:00,39.36,39.43,39.3,39.33,81469.0,30.0761,30.1296,30.0302,30.0531,81469.0
2015-09-29 11:10:00,39.33,39.33,39.01,39.16,117100.0,30.0531,30.0531,29.8086,29.9232,117100.0
2015-09-29 11:15:00,39.17,39.2,38.93,38.99,74471.0,29.9309,29.9538,29.7475,29.7933,74471.0
2015-09-29 11:20:00,38.99,39.03,38.85,38.9,63460.0,29.7933,29.8239,29.6864,29.7246,63460.0
2015-09-29 11:25:00,38.9,39.1,38.88,39.05,96448.0,29.7246,29.8774,29.7093,29.8392,96448.0
2015-09-29 11:30:00,39.06,39.07,38.86,38.89,106152.0,29.8468,29.8545,29.694,29.7169,106152.0
2015-09-29 11:35:00,38.9,38.95,38.82,38.92,88919.0,29.7246,29.7628,29.6634,29.7399,88919.0
2015-09-29 11:40:00,38.93,39.0,38.92,38.95,54183.0,29.7475,29.801,29.7399,29.7628,54183.0
2015-09-29 11:45:00,38.94,39.0,38.88,38.93,92860.0,29.7551,29.801,29.7093,29.7475,92860.0
2015-09-29 11:50:00,38.94,38.98,38.88,38.9,49127.0,29.7551,29.7857,29.7093,29.7246,49127.0
2015-09-29 11:55:00,38.91,38.91,38.69,38.69,62233.0,29.7322,29.7322,29.5641,29.5641,62233.0
2015-09-29 12:00:00,38.69,38.79,38.63,38.69,75757.0,29.5641,29.6405,29.5183,29.5641,75757.0
2015-09-29 12:05:00,38.7,38.74,38.62,38.66,70542.0,29.5717,29.6023,29.5106,29.5412,70542.0
2015-09-29 12:10:00,38.66,38.66,38.54,38.62,59447.0,29.5412,29.5412,29.4495,29.5106,59447.0
2015-09-29 12:15:00,38.62,38.8,38.61,38.67,54288.0,29.5106,29.6482,29.503,29.5488,54288.0
2015-09-29 12:20:00,38.65,38.66,38.52,38.54,56271.0,29.5335,29.5412,29.4342,29.4495,56271.0
2015-09-29 12:25:00,38.56,38.64,38.39,38.52,152712.0,29.4648,29.5259,29.3349,29.4342,152712.0
2015-09-29 12:30:00,38.51,38.65,38.45,38.6,58420.0,29.4266,29.5335,29.3807,29.4953,58420.0
2015-09-29 12:35:00,38.62,38.64,38.49,38.51,43241.0,29.5106,29.5259,29.4113,29.4266,43241.0
2015-09-29 12:40:00,38.52,38.62,38.46,38.59,46601.0,29.4342,29.5106,29.3884,29.4877,46601.0
2015-09-29 12:45:00,38.6,38.61,38.4,38.55,64307.0,29.4953,29.503,29.3425,29.4571,64307.0
2015-09-29 12:50:00,38.55,38.55,38.45,38.55,36717.0,29.4571,29.4571,29.3807,29.4571,36717.0
2015-09-29 12:55:00,38.54,38.54,38.43,38.43,38847.0,29.4495,29.4495,29.3654,29.3654,38847.0
2015-09-29 13:00:00,38.45,38.48,38.35,38.41,83313.0,29.3807,29.4036,29.3043,29.3502,83313.0
2015-09-29 13:05:00,38.41,38.53,38.39,38.5,44468.0,29.3502,29.4418,29.3349,29.4189,44468.0
2015-09-29 13:10:00,38.52,38.71,38.52,38.7,121195.0,29.4342,29.5794,29.4342,29.5717,121195.0
2015-09-29 13:15:00,38.72,38.89,38.7,38.83,58613.0,29.587,29.7169,29.5717,29.6711,58613.0
2015-09-29 13:20:00,38.83,38.87,38.75,38.8,64553.0,29.6711,29.7017,29.61,29.6482,64553.0
2015-09-29 13:25:00,38.8,38.82,38.72,38.8,34979.0,29.6482,29.6634,29.587,29.6482,34979.0
2015-09-29 13:30:00,38.8,38.89,38.76,38.8,91679.0,29.6482,29.7169,29.6176,29.6482,91679.0
2015-09-29 13:35:00,38.8,38.85,38.78,38.82,37104.0,29.6482,29.6864,29.6329,29.6634,37104.0
2015-09-29 13:40:00,38.83,38.87,38.77,38.84,55109.0,29.6711,29.7017,29.6252,29.6787,55109.0
2015-09-29 13:45:00,38.83,38.9,38.82,38.86,180068.0,29.6711,29.7246,29.6634,29.694,180068.0
2015-09-29 13:50:00,38.87,38.89,38.77,38.85,54382.0,29.7017,29.7169,29.6252,29.6864,54382.0
2015-09-29 13:55:00,38.85,38.88,38.78,38.84,75550.0,29.6864,29.7093,29.6329,29.6787,75550.0
2015-09-29 14:00:00,38.84,38.85,38.74,38.77,44917.0,29.6787,29.6864,29.6023,29.6252,44917.0
2015-09-29 14:05:00,38.77,38.82,38.71,38.73,40700.0,29.6252,29.6634,29.5794,29.5947,40700.0
2015-09-29 14:10:00,38.73,38.78,38.7,38.74,64496.0,29.5947,29.6329,29.5717,29.6023,64496.0
2015-09-29 14:15:00,38.75,38.78,38.72,38.74,69696.0,29.61,29.6329,29.587,29.6023,69696.0
2015-09-29 14:20:00,38.75,38.76,38.55,38.56,75646.0,29.61,29.6176,29.4571,29.4648,75646.0
2015-09-29 14:25:00,38.56,38.59,38.42,38.48,208769.0,29.4648,29.4877,29.3578,29.4036,208769.0
2015-09-29 14:30:00,38.48,38.65,38.45,38.63,118284.0,29.4036,29.5335,29.3807,29.5183,118284.0
2015-09-29 14:35:00,38.64,38.68,38.56,38.68,81005.0,29.5259,29.5565,29.4648,29.5565,81005.0
2015-09-29 14:40:00,38.67,38.72,38.63,38.64,57292.0,29.5488,29.587,29.5183,29.5259,57292.0
2015-09-29 14:45:00,38.64,38.64,38.49,38.5,68420.0,29.5259,29.5259,29.4113,29.4189,68420.0
2015-09-29 14:50:00,38.5,38.5,38.35,38.42,135316.0,29.4189,29.4189,29.3043,29.3578,135316.0
2015-09-29 14:55:00,38.41,38.44,38.3,38.3,84034.0,29.3502,29.3731,29.2661,29.2661,84034.0
2015-09-29 15:00:00,38.3,38.3,38.2,38.25,120439.0,29.2661,29.2661,29.1897,29.2279,120439.0
2015-09-29 15:05:00,38.23,38.23,38.06,38.06,177347.0,29.2126,29.2126,29.0827,29.0827,177347.0
2015-09-29 15:10:00,38.06,38.07,37.98,37.99,269838.0,29.0827,29.0903,29.0216,29.0292,269838.0
2015-09-29 15:15:00,37.98,38.2,37.98,38.07,190624.0,29.0216,29.1897,29.0216,29.0903,190624.0
2015-09-29 15:20:00,38.08,38.1,37.91,37.93,130581.0,29.098,29.1133,28.9681,28.9834,130581.0
2015-09-29 15:25:00,37.93,38.03,37.9,37.91,126553.0,28.9834,29.0598,28.9604,28.9681,126553.0
2015-09-29 15:30:00,37.9,37.93,37.86,37.9,308965.0,28.9604,28.9834,28.9299,28.9604,308965.0
2015-09-29 15:35:00,37.9,38.04,37.9,37.9,167251.0,28.9604,29.0674,28.9604,28.9604,167251.0
2015-09-29 15:40:00,37.9,37.9,37.71,37.8,178952.0,28.9604,28.9604,28.8153,28.884,178952.0
2015-09-29 15:45:00,37.81,37.84,37.68,37.76,300521.0,28.8917,28.9146,28.7923,28.8535,300521.0
2015-09-29 15:50:00,37.76,37.92,37.75,37.79,365367.0,28.8535,28.9757,28.8458,28.8764,365367.0
2015-09-29 15:55:00,37.79,37.89,37.72,37.81,567181.0,28.8764,28.9528,28.8229,28.8917,567181.0
2015-09-30 09:30:00,38.27,38.73,38.27,38.71,210139.0,29.2432,29.5947,29.2432,29.5794,210139.0
2015-09-30 09:35:00,38.71,39.01,38.71,39.0,131086.0,29.5794,29.8086,29.5794,29.801,131086.0
2015-09-30 09:40:00,39.0,39.09,38.9,38.97,105103.0,29.801,29.8698,29.7246,29.7781,105103.0
2015-09-30 09:45:00,38.97,39.01,38.84,38.9,171316.0,29.7781,29.8086,29.6787,29.7246,171316.0
2015-09-30 09:50:00,38.9,38.92,38.82,38.84,179231.0,29.7246,29.7399,29.6634,29.6787,179231.0
2015-09-30 09:55:00,38.83,38.86,38.75,38.77,119348.0,29.6711,29.694,29.61,29.6252,119348.0
2015-09-30 10:00:00,38.78,38.88,38.77,38.81,111108.0,29.6329,29.7093,29.6252,29.6558,111108.0
2015-09-30 10:05:00,38.8,38.88,38.71,38.86,105647.0,29.6482,29.7093,29.5794,29.694,105647.0
2015-09-30 10:10:00,38.87,38.88,38.72,38.75,163293.0,29.7017,29.7093,29.587,29.61,163293.0
2015-09-30 10:15:00,38.76,38.76,38.53,38.63,189582.0,29.6176,29.6176,29.4418,29.5183,189582.0
2015-09-30 10:20:00,38.63,38.71,38.53,38.55,205298.0,29.5183,29.5794,29.4418,29.4571,205298.0
2015-09-30 10:25:00,38.55,38.62,38.36,38.4,370552.0,29.4571,29.5106,29.3119,29.3425,370552.0
2015-09-30 10:30:00,38.4,38.41,38.13,38.17,109358.0,29.3425,29.3502,29.1362,29.1668,109358.0
2015-09-30 10:35:00,38.17,38.41,38.16,38.41,73262.0,29.1668,29.3502,29.1591,29.3502,73262.0
2015-09-30 10:40:00,38.4,38.4,38.18,38.19,107424.0,29.3425,29.3425,29.1744,29.182,107424.0
2015-09-30 10:45:00,38.18,38.22,37.97,38.01,263193.0,29.1744,29.205,29.0139,29.0445,263193.0
2015-09-30 10:50:00,38.01,38.1,37.93,37.98,74768.0,29.0445,29.1133,28.9834,29.0216,74768.0
2015-09-30 10:55:00,37.99,38.01,37.76,37.86,105243.0,29.0292,29.0445,28.8535,28.9299,105243.0
2015-09-30 11:00:00,37.87,37.9,37.67,37.86,124641.0,28.9375,28.9604,28.7847,28.9299,124641.0
2015-09-30 11:05:00,37.86,38.03,37.82,37.98,76318.0,28.9299,29.0598,28.8993,29.0216,76318.0
2015-09-30 11:10:00,37.98,38.07,37.95,38.0,71020.0,29.0216,29.0903,28.9987,29.0369,71020.0
2015-09-30 11:15:00,37.99,37.99,37.8,37.96,277738.0,29.0292,29.0292,28.884,29.0063,277738.0
2015-09-30 11:20:00,37.97,37.99,37.75,37.81,76381.0,29.0139,29.0292,28.8458,28.8917,76381.0
2015-09-30 11:25:00,37.8,37.85,37.78,37.84,53742.0,28.884,28.9222,28.8688,28.9146,53742.0
2015-09-30 11:30:00,37.83,37.88,37.77,37.88,49126.0,28.907,28.9452,28.8611,28.9452,49126.0
2015-09-30 11:35:00,37.88,37.9,37.76,37.78,88547.0,28.9452,28.9604,28.8535,28.8688,88547.0
2015-09-30 11:40:00,37.8,37.81,37.69,37.72,36640.0,28.884,28.8917,28.8,28.8229,36640.0
2015-09-30 11:45:00,37.73,37.8,37.67,37.67,59904.0,28.8305,28.884,28.7847,28.7847,59904.0
2015-09-30 11:50:00,37.67,37.71,37.63,37.64,45486.0,28.7847,28.8153,28.7541,28.7618,45486.0
2015-09-30 11:55:00,37.65,37.66,37.51,37.65,131482.0,28.7694,28.7771,28.6624,28.7694,131482.0
2015-09-30 12:00:00,37.65,37.71,37.61,37.64,72012.0,28.7694,28.8153,28.7388,28.7618,72012.0
2015-09-30 12:05:00,37.64,37.69,37.59,37.6,41735.0,28.7618,28.8,28.7236,28.7312,41735.0
2015-09-30 12:10:00,37.59,37.69,37.58,37.66,40248.0,28.7236,28.8,28.7159,28.7771,40248.0
2015-09-30 12:15:00,37.65,37.65,37.56,37.59,87083.0,28.7694,28.7694,28.7006,28.7236,87083.0
2015-09-30 12:20:00,37.58,37.61,37.52,37.54,58214.0,28.7159,28.7388,28.6701,28.6854,58214.0
2015-09-30 12:25:00,37.54,37.55,37.51,37.52,100120.0,28.6854,28.693,28.6624,28.6701,100120.0
2015-09-30 12:30:00,37.53,37.56,37.46,37.54,112538.0,28.6777,28.7006,28.6242,28.6854,112538.0
2015-09-30 12:35:00,37.54,37.58,37.52,37.53,76220.0,28.6854,28.7159,28.6701,28.6777,76220.0
2015-09-30 12:40:00,37.53,37.58,37.51,37.58,66095.0,28.6777,28.7159,28.6624,28.7159,66095.0
2015-09-30 12:45:00,37.58,37.63,37.54,37.55,46342.0,28.7159,28.7541,28.6854,28.693,46342.0
2015-09-30 12:50:00,37.55,37.56,37.49,37.51,77790.0,28.693,28.7006,28.6472,28.6624,77790.0
2015-09-30 12:55:00,37.51,37.55,37.47,37.49,41621.0,28.6624,28.693,28.6319,28.6472,41621.0
2015-09-30 13:00:00,37.5,37.53,37.49,37.5,71881.0,28.6548,28.6777,28.6472,28.6548,71881.0
2015-09-30 13:05:00,37.49,37.51,37.49,37.5,61590.0,28.6472,28.6624,28.6472,28.6548,61590.0
2015-09-30 13:10:00,37.5,37.5,37.46,37.47,50828.0,28.6548,28.6548,28.6242,28.6319,50828.0
2015-09-30 13:15:00,37.47,37.48,37.4,37.48,97611.0,28.6319,28.6395,28.5784,28.6395,97611.0
2015-09-30 13:20:00,37.48,37.5,37.42,37.48,43541.0,28.6395,28.6548,28.5937,28.6395,43541.0
2015-09-30 13:25:00,37.48,37.54,37.46,37.47,61232.0,28.6395,28.6854,28.6242,28.6319,61232.0
2015-09-30 13:30:00,37.47,37.51,37.46,37.48,56582.0,28.6319,28.6624,28.6242,28.6395,56582.0
2015-09-30 13:35:00,37.5,37.5,37.45,37.48,45349.0,28.6548,28.6548,28.6166,28.6395,45349.0
2015-09-30 13:40:00,37.49,37.53,37.48,37.52,184388.0,28.6472,28.6777,28.6395,28.6701,184388.0
2015-09-30 13:45:00,37.52,37.58,37.49,37.56,65178.0,28.6701,28.7159,28.6472,28.7006,65178.0
2015-09-30 13:50:00,37.57,37.73,37.55,37.7,50885.0,28.7083,28.8305,28.693,28.8076,50885.0
2015-09-30 13:55:00,37.7,37.71,37.64,37.67,51852.0,28.8076,28.8153,28.7618,28.7847,51852.0
2015-09-30 14:00:00,37.66,37.7,37.64,37.69,41009.0,28.7771,28.8076,28.7618,28.8,41009.0
2015-09-30 14:05:00,37.68,37.71,37.67,37.7,54230.0,28.7923,28.8153,28.7847,28.8076,54230.0
2015-09-30 14:10:00,37.71,37.74,37.66,37.74,47219.0,28.8153,28.8382,28.7771,28.8382,47219.0
2015-09-30 14:15:00,37.74,37.77,37.72,37.75,43988.0,28.8382,28.8611,28.8229,28.8458,43988.0
2015-09-30 14:20:00,37.75,37.76,37.72,37.75,38354.0,28.8458,28.8535,28.8229,28.8458,38354.0
2015-09-30 14:25:00,37.75,37.75,37.67,37.68,42506.0,28.8458,28.8458,28.7847,28.7923,42506.0
2015-09-30 14:30:00,37.68,37.7,37.57,37.58,53506.0,28.7923,28.8076,28.7083,28.7159,53506.0
2015-09-30 14:35:00,37.59,37.6,37.5,37.51,53624.0,28.7236,28.7312,28.6548,28.6624,53624.0
2015-09-30 14:40:00,37.5,37.62,37.5,37.6,49936.0,28.6548,28.7465,28.6548,28.7312,49936.0
2015-09-30 14:45:00,37.6,37.63,37.53,37.54,80783.0,28.7312,28.7541,28.6777,28.6854,80783.0
2015-09-30 14:50:00,37.54,37.63,37.53,37.62,56140.0,28.6854,28.7541,28.6777,28.7465,56140.0
2015-09-30 14:55:00,37.62,37.66,37.57,37.66,80287.0,28.7465,28.7771,28.7083,28.7771,80287.0
2015-09-30 15:00:00,37.66,37.71,37.61,37.64,52103.0,28.7771,28.8153,28.7388,28.7618,52103.0
2015-09-30 15:05:00,37.64,37.72,37.61,37.72,115040.0,28.7618,28.8229,28.7388,28.8229,115040.0
2015-09-30 15:10:00,37.72,37.81,37.72,37.79,99938.0,28.8229,28.8917,28.8229,28.8764,99938.0
2015-09-30 15:15:00,37.77,37.81,37.7,37.81,64496.0,28.8611,28.8917,28.8076,28.8917,64496.0
2015-09-30 15:20:00,37.8,37.95,37.79,37.92,89120.0,28.884,28.9987,28.8764,28.9757,89120.0
2015-09-30 15:25:00,37.93,38.07,37.92,38.05,227127.0,28.9834,29.0903,28.9757,29.0751,227127.0
2015-09-30 15:30:00,38.05,38.06,37.97,38.0,224494.0,29.0751,29.0827,29.0139,29.0369,224494.0
2015-09-30 15:35:00,38.0,38.0,37.91,37.98,117778.0,29.0369,29.0369,28.9681,29.0216,117778.0
2015-09-30 15:40:00,37.97,37.99,37.91,37.94,157414.0,29.0139,29.0292,28.9681,28.991,157414.0
2015-09-30 15:45:00,37.94,38.0,37.93,37.98,174015.0,28.991,29.0369,28.9834,29.0216,174015.0
2015-09-30 15:50:00,37.97,38.01,37.93,37.94,182456.0,29.0139,29.0445,28.9834,28.991,182456.0
2015-09-30 15:55:00,37.94,38.03,37.92,37.95,552003.0,28.991,29.0598,28.9757,28.9987,552003.0
2015-10-01 09:30:00,38.37,38.49,38.07,38.22,142068.0,29.3196,29.4113,29.0903,29.205,142068.0
2015-10-01 09:35:00,38.2,38.31,38.1,38.18,72016.0,29.1897,29.2737,29.1133,29.1744,72016.0
2015-10-01 09:40:00,38.18,38.2,37.95,37.97,115034.0,29.1744,29.1897,28.9987,29.0139,115034.0
2015-10-01 09:45:00,37.94,38.07,37.81,38.04,192044.0,28.991,29.0903,28.8917,29.0674,192044.0
2015-10-01 09:50:00,38.05,38.15,38.0,38.14,70620.0,29.0751,29.1515,29.0369,29.1438,70620.0
2015-10-01 09:55:00,38.15,38.2,37.9,37.9,77633.0,29.1515,29.1897,28.9604,28.9604,77633.0
2015-10-01 10:00:00,37.91,38.0,37.78,37.87,92376.0,28.9681,29.0369,28.8688,28.9375,92376.0
2015-10-01 10:05:00,37.87,37.94,37.83,37.9,116738.0,28.9375,28.991,28.907,28.9604,116738.0
2015-10-01 10:10:00,37.91,37.95,37.79,37.8,120228.0,28.9681,28.9987,28.8764,28.884,120228.0
2015-10-01 10:15:00,37.8,37.91,37.79,37.82,63384.0,28.884,28.9681,28.8764,28.8993,63384.0
2015-10-01 10:20:00,37.82,37.89,37.79,37.8,156196.0,28.8993,28.9528,28.8764,28.884,156196.0
2015-10-01 10:25:00,37.81,37.94,37.7,37.89,73130.0,28.8917,28.991,28.8076,28.9528,73130.0
2015-10-01 10:30:00,37.9,37.93,37.74,37.75,43746.0,28.9604,28.9834,28.8382,28.8458,43746.0
2015-10-01 10:35:00,37.75,37.76,37.67,37.7,102212.0,28.8458,28.8535,28.7847,28.8076,102212.0
2015-10-01 10:40:00,37.7,37.78,37.47,37.47,72041.0,28.8076,28.8688,28.6319,28.6319,72041.0
2015-10-01 10:45:00,37.47,37.54,37.43,37.48,134566.0,28.6319,28.6854,28.6013,28.6395,134566.0
2015-10-01 10:50:00,37.49,37.54,37.46,37.46,89469.0,28.6472,28.6854,28.6242,28.6242,89469.0
2015-10-01 10:55:00,37.46,37.52,37.42,37.42,71750.0,28.6242,28.6701,28.5937,28.5937,71750.0
2015-10-01 11:00:00,37.41,37.45,37.34,37.4,51418.0,28.586,28.6166,28.5325,28.5784,51418.0
2015-10-01 11:05:00,37.39,37.39,37.25,37.27,97560.0,28.5707,28.5707,28.4638,28.479,97560.0
2015-10-01 11:10:00,37.26,37.34,37.24,37.26,41832.0,28.4714,28.5325,28.4561,28.4714,41832.0
2015-10-01 11:15:00,37.27,37.28,37.11,37.12,136756.0,28.479,28.4867,28.3568,28.3644,136756.0
2015-10-01 11:20:00,37.12,37.29,37.11,37.22,70456.0,28.3644,28.4943,28.3568,28.4408,70456.0
2015-10-01 11:25:00,37.22,37.36,37.19,37.29,63304.0,28.4408,28.5478,28.4179,28.4943,63304.0
2015-10-01 11:30:00,37.29,37.34,37.16,37.16,122970.0,28.4943,28.5325,28.395,28.395,122970.0
2015-10-01 11:35:00,37.16,37.27,37.15,37.27,74296.0,28.395,28.479,28.3874,28.479,74296.0
2015-10-01 11:40:00,37.27,37.27,37.18,37.19,40647.0,28.479,28.479,28.4103,28.4179,40647.0
2015-10-01 11:45:00,37.19,37.21,37.12,37.16,67546.0,28.4179,28.4332,28.3644,28.395,67546.0
2015-10-01 11:50:00,37.17,37.19,37.09,37.1,56116.0,28.4026,28.4179,28.3415,28.3491,56116.0
2015-10-01 11:55:00,37.1,37.1,36.79,36.83,198845.0,28.3491,28.3491,28.1123,28.1428,198845.0
2015-10-01 12:00:00,36.84,36.84,36.68,36.69,142009.0,28.1505,28.1505,28.0282,28.0359,142009.0
2015-10-01 12:05:00,36.69,36.75,36.53,36.56,156768.0,28.0359,28.0817,27.9136,27.9365,156768.0
2015-10-01 12:10:00,36.55,36.64,36.55,36.63,71488.0,27.9289,27.9976,27.9289,27.99,71488.0
2015-10-01 12:15:00,36.63,36.63,36.53,36.62,74664.0,27.99,27.99,27.9136,27.9824,74664.0
2015-10-01 12:20:00,36.62,36.68,36.6,36.66,119222.0,27.9824,28.0282,27.9671,28.0129,119222.0
2015-10-01 12:25:00,36.67,36.92,36.66,36.9,112744.0,28.0206,28.2116,28.0129,28.1963,112744.0
2015-10-01 12:30:00,36.9,36.95,36.89,36.92,98576.0,28.1963,28.2345,28.1887,28.2116,98576.0
2015-10-01 12:35:00,36.93,36.93,36.85,36.86,55000.0,28.2192,28.2192,28.1581,28.1658,55000.0
2015-10-01 12:40:00,36.85,36.85,36.71,36.79,52785.0,28.1581,28.1581,28.0511,28.1123,52785.0
2015-10-01 12:45:00,36.78,36.81,36.75,36.77,41008.0,28.1046,28.1275,28.0817,28.097,41008.0
2015-10-01 12:50:00,36.77,36.79,36.67,36.76,80224.0,28.097,28.1123,28.0206,28.0893,80224.0
2015-10-01 12:55:00,36.78,36.91,36.77,36.91,36702.0,28.1046,28.204,28.097,28.204,36702.0
2015-10-01 13:00:00,36.89,36.9,36.82,36.83,46021.0,28.1887,28.1963,28.1352,28.1428,46021.0
2015-10-01 13:05:00,36.83,36.91,36.83,36.88,33232.0,28.1428,28.204,28.1428,28.181,33232.0
2015-10-01 13:10:00,36.89,36.9,36.76,36.77,48635.0,28.1887,28.1963,28.0893,28.097,48635.0
2015-10-01 13:15:00,36.77,36.95,36.76,36.87,55810.0,28.097,28.2345,28.0893,28.1734,55810.0
2015-10-01 13:20:00,36.89,36.89,36.76,36.81,51043.0,28.1887,28.1887,28.0893,28.1275,51043.0
2015-10-01 13:25:00,36.83,36.88,36.72,36.74,52897.0,28.1428,28.181,28.0588,28.0741,52897.0
2015-10-01 13:30:00,36.75,36.76,36.65,36.71,82094.0,28.0817,28.0893,28.0053,28.0511,82094.0
2015-10-01 13:35:00,36.7,36.76,36.67,36.68,63263.0,28.0435,28.0893,28.0206,28.0282,63263.0
2015-10-01 13:40:00,36.68,36.72,36.67,36.69,30900.0,28.0282,28.0588,28.0206,28.0359,30900.0
2015-10-01 13:45:00,36.69,36.76,36.67,36.76,51719.0,28.0359,28.0893,28.0206,28.0893,51719.0
2015-10-01 13:50:00,36.76,36.83,36.71,36.79,49079.0,28.0893,28.1428,28.0511,28.1123,49079.0
2015-10-01 13:55:00,36.78,36.9,36.78,36.81,45451.0,28.1046,28.1963,28.1046,28.1275,45451.0
2015-10-01 14:00:00,36.81,36.81,36.72,36.73,41631.0,28.1275,28.1275,28.0588,28.0664,41631.0
2015-10-01 14:05:00,36.72,36.82,36.7,36.79,93399.0,28.0588,28.1352,28.0435,28.1123,93399.0
2015-10-01 14:10:00,36.81,36.82,36.78,36.81,50004.0,28.1275,28.1352,28.1046,28.1275,50004.0
2015-10-01 14:15:00,36.82,36.84,36.79,36.81,50185.0,28.1352,28.1505,28.1123,28.1275,50185.0
2015-10-01 14:20:00,36.82,36.83,36.74,36.76,53424.0,28.1352,28.1428,28.0741,28.0893,53424.0
2015-10-01 14:25:00,36.76,36.81,36.73,36.81,33401.0,28.0893,28.1275,28.0664,28.1275,33401.0
2015-10-01 14:30:00,36.81,36.85,36.8,36.8,47215.0,28.1275,28.1581,28.1199,28.1199,47215.0
2015-10-01 14:35:00,36.79,36.82,36.77,36.8,30087.0,28.1123,28.1352,28.097,28.1199,30087.0
2015-10-01 14:40:00,36.81,36.87,36.8,36.8,40140.0,28.1275,28.1734,28.1199,28.1199,40140.0
2015-10-01 14:45:00,36.81,36.85,36.73,36.77,59260.0,28.1275,28.1581,28.0664,28.097,59260.0
2015-10-01 14:50:00,36.77,36.87,36.73,36.86,49222.0,28.097,28.1734,28.0664,28.1658,49222.0
2015-10-01 14:55:00,36.87,37.03,36.87,36.9,138162.0,28.1734,28.2957,28.1734,28.1963,138162.0
2015-10-01 15:00:00,36.9,37.0,36.89,36.9,101466.0,28.1963,28.2727,28.1887,28.1963,101466.0
2015-10-01 15:05:00,36.9,36.92,36.84,36.87,51743.0,28.1963,28.2116,28.1505,28.1734,51743.0
2015-10-01 15:10:00,36.88,37.0,36.88,36.98,61595.0,28.181,28.2727,28.181,28.2574,61595.0
2015-10-01 15:15:00,36.98,37.0,36.93,36.98,58333.0,28.2574,28.2727,28.2192,28.2574,58333.0
2015-10-01 15:20:00,36.98,36.99,36.89,36.89,77820.0,28.2574,28.2651,28.1887,28.1887,77820.0
2015-10-01 15:25:00,36.9,36.92,36.8,36.8,101881.0,28.1963,28.2116,28.1199,28.1199,101881.0
2015-10-01 15:30:00,36.8,36.87,36.77,36.83,100633.0,28.1199,28.1734,28.097,28.1428,100633.0
2015-10-01 15:35:00,36.82,36.87,36.68,36.69,141714.0,28.1352,28.1734,28.0282,28.0359,141714.0
2015-10-01 15:40:00,36.7,36.76,36.69,36.75,167458.0,28.0435,28.0893,28.0359,28.0817,167458.0
2015-10-01 15:45:00,36.76,36.87,36.75,36.85,216669.0,28.0893,28.1734,28.0817,28.1581,216669.0
2015-10-01 15:50:00,36.85,36.93,36.82,36.9,191922.0,28.1581,28.2192,28.1352,28.1963,191922.0
2015-10-01 15:55:00,36.88,36.99,36.87,36.96,285260.0,28.181,28.2651,28.1734,28.2422,285260.0
2015-10-02 09:30:00,38.5,38.56,38.06,38.11,888058.0,29.4189,29.4648,29.0827,29.1209,888058.0
2015-10-02 09:35:00,38.1,38.44,37.94,38.24,499320.0,29.1133,29.3731,28.991,29.2203,499320.0
2015-10-02 09:40:00,38.23,38.6,38.13,38.16,535452.0,29.2126,29.4953,29.1362,29.1591,535452.0
2015-10-02 09:45:00,38.17,38.35,37.98,38.1,405264.0,29.1668,29.3043,29.0216,29.1133,405264.0
2015-10-02 09:50:00,38.11,38.21,38.02,38.14,538817.0,29.1209,29.1973,29.0521,29.1438,538817.0
2015-10-02 09:55:00,38.15,38.84,38.0,38.66,784939.0,29.1515,29.6787,29.0369,29.5412,784939.0
2015-10-02 10:00:00,38.64,38.97,38.6,38.77,298921.0,29.5259,29.7781,29.4953,29.6252,298921.0
2015-10-02 10:05:00,38.77,38.78,38.5,38.68,515229.0,29.6252,29.6329,29.4189,29.5565,515229.0
2015-10-02 10:10:00,38.69,38.76,38.65,38.66,285828.0,29.5641,29.6176,29.5335,29.5412,285828.0
2015-10-02 10:15:00,38.67,38.99,38.67,38.86,309213.0,29.5488,29.7933,29.5488,29.694,309213.0
2015-10-02 10:20:00,38.87,38.92,38.71,38.84,201166.0,29.7017,29.7399,29.5794,29.6787,201166.0
2015-10-02 10:25:00,38.82,38.86,38.48,38.63,228281.0,29.6634,29.694,29.4036,29.5183,228281.0
2015-10-02 10:30:00,38.63,38.85,38.63,38.78,142490.0,29.5183,29.6864,29.5183,29.6329,142490.0
2015-10-02 10:35:00,38.8,38.97,38.73,38.95,149039.0,29.6482,29.7781,29.5947,29.7628,149039.0
2015-10-02 10:40:00,38.94,39.1,38.9,38.99,397139.0,29.7551,29.8774,29.7246,29.7933,397139.0
2015-10-02 10:45:00,38.98,39.0,38.77,38.98,288076.0,29.7857,29.801,29.6252,29.7857,288076.0
2015-10-02 10:50:00,38.98,39.18,38.92,39.15,205431.0,29.7857,29.9385,29.7399,29.9156,205431.0
2015-10-02 10:55:00,39.15,39.38,39.13,39.37,211931.0,29.9156,30.0914,29.9003,30.0837,211931.0
2015-10-02 11:00:00,39.37,39.63,39.35,39.46,319513.0,30.0837,30.2824,30.0684,30.1525,319513.0
2015-10-02 11:05:00,39.47,40.19,39.47,40.07,534040.0,30.1601,30.7103,30.1601,30.6186,534040.0
2015-10-02 11:10:00,40.07,40.07,39.66,39.7,351040.0,30.6186,30.6186,30.3053,30.3359,351040.0
2015-10-02 11:15:00,39.68,39.7,39.41,39.65,233813.0,30.3206,30.3359,30.1143,30.2977,233813.0
2015-10-02 11:20:00,39.66,39.85,39.62,39.8,149745.0,30.3053,30.4505,30.2747,30.4123,149745.0
2015-10-02 11:25:00,39.79,39.96,39.74,39.95,130529.0,30.4046,30.5346,30.3664,30.5269,130529.0
2015-10-02 11:30:00,39.95,40.05,39.74,39.83,194937.0,30.5269,30.6033,30.3664,30.4352,194937.0
2015-10-02 11:35:00,39.82,39.98,39.78,39.9,145256.0,30.4276,30.5498,30.397,30.4887,145256.0
2015-10-02 11:40:00,39.88,39.92,39.73,39.91,119767.0,30.4734,30.504,30.3588,30.4963,119767.0
2015-10-02 11:45:00,39.92,40.01,39.89,39.93,108777.0,30.504,30.5728,30.4811,30.5116,108777.0
2015-10-02 11:50:00,39.92,39.96,39.76,39.79,140603.0,30.504,30.5346,30.3817,30.4046,140603.0
2015-10-02 11:55:00,39.78,39.78,39.62,39.74,137983.0,30.397,30.397,30.2747,30.3664,137983.0
2015-10-02 12:00:00,39.74,39.76,39.63,39.66,90031.0,30.3664,30.3817,30.2824,30.3053,90031.0
2015-10-02 12:05:00,39.67,39.8,39.67,39.72,63088.0,30.313,30.4123,30.313,30.3512,63088.0
2015-10-02 12:10:00,39.73,39.93,39.73,39.91,72724.0,30.3588,30.5116,30.3588,30.4963,72724.0
2015-10-02 12:15:00,39.91,39.99,39.88,39.96,82086.0,30.4963,30.5575,30.4734,30.5346,82086.0
2015-10-02 12:20:00,39.96,40.09,39.93,39.95,121425.0,30.5346,30.6339,30.5116,30.5269,121425.0
2015-10-02 12:25:00,39.95,39.98,39.84,39.98,79752.0,30.5269,30.5498,30.4429,30.5498,79752.0
2015-10-02 12:30:00,39.99,40.19,39.98,40.1,123568.0,30.5575,30.7103,30.5498,30.6415,123568.0
2015-10-02 12:35:00,40.11,40.14,39.97,40.02,83992.0,30.6492,30.6721,30.5422,30.5804,83992.0
2015-10-02 12:40:00,40.02,40.21,40.02,40.15,105657.0,30.5804,30.7256,30.5804,30.6797,105657.0
2015-10-02 12:45:00,40.15,40.4,40.12,40.33,122016.0,30.6797,30.8708,30.6568,30.8173,122016.0
2015-10-02 12:50:00,40.33,40.45,40.23,40.43,122504.0,30.8173,30.909,30.7409,30.8937,122504.0
2015-10-02 12:55:00,40.43,40.61,40.43,40.59,245901.0,30.8937,31.0312,30.8937,31.016,245901.0
2015-10-02 13:00:00,40.58,40.61,40.4,40.41,89596.0,31.0083,31.0312,30.8708,30.8784,89596.0
2015-10-02 13:05:00,40.41,40.44,40.33,40.39,82753.0,30.8784,30.9013,30.8173,30.8631,82753.0
2015-10-02 13:10:00,40.39,40.67,40.37,40.67,132032.0,30.8631,31.0771,30.8478,31.0771,132032.0
2015-10-02 13:15:00,40.66,40.68,40.43,40.5,142733.0,31.0694,31.0847,30.8937,30.9472,142733.0
2015-10-02 13:20:00,40.52,40.63,40.49,40.63,100260.0,30.9625,31.0465,30.9395,31.0465,100260.0
2015-10-02 13:25:00,40.61,40.63,40.45,40.45,87876.0,31.0312,31.0465,30.909,30.909,87876.0
2015-10-02 13:30:00,40.47,40.49,40.29,40.38,88482.0,30.9243,30.9395,30.7867,30.8555,88482.0
2015-10-02 13:35:00,40.36,40.38,40.21,40.21,97347.0,30.8402,30.8555,30.7256,30.7256,97347.0
2015-10-02 13:40:00,40.21,40.47,40.2,40.46,105989.0,30.7256,30.9243,30.7179,30.9166,105989.0
2015-10-02 13:45:00,40.46,40.59,40.44,40.59,75017.0,30.9166,31.016,30.9013,31.016,75017.0
2015-10-02 13:50:00,40.58,40.73,40.58,40.62,83454.0,31.0083,31.1229,31.0083,31.0389,83454.0
2015-10-02 13:55:00,40.62,40.7,40.57,40.6,58348.0,31.0389,31.1,31.0007,31.0236,58348.0
2015-10-02 14:00:00,40.6,40.69,40.52,40.68,80770.0,31.0236,31.0924,30.9625,31.0847,80770.0
2015-10-02 14:05:00,40.68,40.88,40.67,40.87,117815.0,31.0847,31.2375,31.0771,31.2299,117815.0
2015-10-02 14:10:00,40.84,40.88,40.76,40.77,107148.0,31.207,31.2375,31.1459,31.1535,107148.0
2015-10-02 14:15:00,40.77,40.82,40.73,40.78,79682.0,31.1535,31.1917,31.1229,31.1611,79682.0
2015-10-02 14:20:00,40.78,40.93,40.77,40.89,143059.0,31.1611,31.2758,31.1535,31.2452,143059.0
2015-10-02 14:25:00,40.9,41.07,40.9,41.06,191919.0,31.2528,31.3827,31.2528,31.3751,191919.0
2015-10-02 14:30:00,41.06,41.16,41.01,41.11,130955.0,31.3751,31.4515,31.3369,31.4133,130955.0
2015-10-02 14:35:00,41.12,41.17,40.89,40.93,225598.0,31.4209,31.4591,31.2452,31.2758,225598.0
2015-10-02 14:40:00,40.92,40.98,40.74,40.76,157476.0,31.2681,31.314,31.1306,31.1459,157476.0
2015-10-02 14:45:00,40.77,40.79,40.71,40.74,137367.0,31.1535,31.1688,31.1076,31.1306,137367.0
2015-10-02 14:50:00,40.74,40.75,40.28,40.46,329102.0,31.1306,31.1382,30.7791,30.9166,329102.0
2015-10-02 14:55:00,40.45,40.61,40.45,40.5,105702.0,30.909,31.0312,30.909,30.9472,105702.0
2015-10-02 15:00:00,40.51,40.67,40.43,40.66,128720.0,30.9548,31.0771,30.8937,31.0694,128720.0
2015-10-02 15:05:00,40.67,40.97,40.65,40.97,144114.0,31.0771,31.3063,31.0618,31.3063,144114.0
2015-10-02 15:10:00,40.96,41.25,40.92,41.2,252479.0,31.2987,31.5203,31.2681,31.4821,252479.0
2015-10-02 15:15:00,41.21,41.24,41.08,41.17,168302.0,31.4897,31.5126,31.3904,31.4591,168302.0
2015-10-02 15:20:00,41.16,41.18,41.08,41.1,164998.0,31.4515,31.4668,31.3904,31.4057,164998.0
2015-10-02 15:25:00,41.1,41.15,40.98,41.11,178978.0,31.4057,31.4439,31.314,31.4133,178978.0
2015-10-02 15:30:00,41.12,41.23,41.12,41.19,152419.0,31.4209,31.505,31.4209,31.4744,152419.0
2015-10-02 15:35:00,41.18,41.2,41.11,41.12,229022.0,31.4668,31.4821,31.4133,31.4209,229022.0
2015-10-02 15:40:00,41.12,41.13,41.0,41.04,229628.0,31.4209,31.4286,31.3292,31.3598,229628.0
2015-10-02 15:45:00,41.03,41.04,40.91,40.94,236207.0,31.3522,31.3598,31.2605,31.2834,236207.0
2015-10-02 15:50:00,40.93,40.95,40.83,40.85,348142.0,31.2758,31.291,31.1993,31.2146,348142.0
2015-10-02 15:55:00,40.84,40.9,40.8,40.87,448877.0,31.207,31.2528,31.1764,31.2299,448877.0
2015-10-05 09:30:00,41.33,42.87,41.25,42.59,653042.0,31.5814,32.7582,31.5203,32.5442,653042.0
2015-10-05 09:35:00,42.6,43.24,42.45,43.13,498340.0,32.5518,33.0409,32.4372,32.9568,498340.0
2015-10-05 09:40:00,43.09,43.14,42.78,42.9,459543.0,32.9263,32.9645,32.6894,32.7811,459543.0
2015-10-05 09:45:00,42.91,42.97,42.52,42.52,365709.0,32.7887,32.8346,32.4907,32.4907,365709.0
2015-10-05 09:50:00,42.52,42.56,42.08,42.1,308803.0,32.4907,32.5213,32.1545,32.1698,308803.0
2015-10-05 09:55:00,42.1,42.66,42.08,42.48,346093.0,32.1698,32.5977,32.1545,32.4602,346093.0
2015-10-05 10:00:00,42.44,42.75,42.33,42.69,333070.0,32.4296,32.6665,32.3455,32.6206,333070.0
2015-10-05 10:05:00,42.68,43.13,42.59,42.94,479263.0,32.613,32.9568,32.5442,32.8117,479263.0
2015-10-05 10:10:00,42.94,42.94,42.64,42.8,473612.0,32.8117,32.8117,32.5824,32.7047,473612.0
2015-10-05 10:15:00,42.8,43.0,42.54,42.55,334091.0,32.7047,32.8575,32.506,32.5136,334091.0
2015-10-05 10:20:00,42.54,42.78,42.39,42.67,298177.0,32.506,32.6894,32.3914,32.6053,298177.0
2015-10-05 10:25:00,42.67,42.9,42.5,42.53,235309.0,32.6053,32.7811,32.4754,32.4984,235309.0
2015-10-05 10:30:00,42.52,42.52,42.04,42.08,395291.0,32.4907,32.4907,32.1239,32.1545,395291.0
2015-10-05 10:35:00,42.07,42.18,41.78,42.03,338233.0,32.1469,32.2309,31.9253,32.1163,338233.0
2015-10-05 10:40:00,42.0,42.05,41.87,41.9,359992.0,32.0934,32.1316,31.994,32.017,359992.0
2015-10-05 10:45:00,41.9,42.12,41.83,42.11,172555.0,32.017,32.1851,31.9635,32.1774,172555.0
2015-10-05 10:50:00,42.11,42.33,42.02,42.27,135207.0,32.1774,32.3455,32.1087,32.2997,135207.0
2015-10-05 10:55:00,42.28,42.49,42.23,42.4,111098.0,32.3073,32.4678,32.2691,32.399,111098.0
2015-10-05 11:00:00,42.4,42.57,42.4,42.57,138939.0,32.399,32.5289,32.399,32.5289,138939.0
2015-10-05 11:05:00,42.55,42.79,42.55,42.73,154715.0,32.5136,32.697,32.5136,32.6512,154715.0
2015-10-05 11:10:00,42.72,42.9,42.7,42.77,229367.0,32.6435,32.7811,32.6283,32.6817,229367.0
2015-10-05 11:15:00,42.76,42.82,42.65,42.77,101492.0,32.6741,32.72,32.5901,32.6817,101492.0
2015-10-05 11:20:00,42.77,42.89,42.71,42.85,145771.0,32.6817,32.7734,32.6359,32.7429,145771.0
2015-10-05 11:25:00,42.84,43.07,42.83,42.91,180075.0,32.7352,32.911,32.7276,32.7887,180075.0
2015-10-05 11:30:00,42.91,42.93,42.67,42.7,96463.0,32.7887,32.804,32.6053,32.6283,96463.0
2015-10-05 11:35:00,42.68,42.69,42.48,42.51,79349.0,32.613,32.6206,32.4602,32.4831,79349.0
2015-10-05 11:40:00,42.45,42.48,42.32,42.38,81694.0,32.4372,32.4602,32.3379,32.3837,81694.0
2015-10-05 11:45:00,42.38,42.55,42.38,42.52,54570.0,32.3837,32.5136,32.3837,32.4907,54570.0
2015-10-05 11:50:00,42.53,42.65,42.53,42.6,49865.0,32.4984,32.5901,32.4984,32.5518,49865.0
2015-10-05 11:55:00,42.6,42.82,42.59,42.78,168180.0,32.5518,32.72,32.5442,32.6894,168180.0
2015-10-05 12:00:00,42.78,42.81,42.69,42.75,90118.0,32.6894,32.7123,32.6206,32.6665,90118.0
2015-10-05 12:05:00,42.76,42.89,42.72,42.74,78578.0,32.6741,32.7734,32.6435,32.6588,78578.0
2015-10-05 12:10:00,42.73,42.91,42.69,42.88,77301.0,32.6512,32.7887,32.6206,32.7658,77301.0
2015-10-05 12:15:00,42.89,43.08,42.88,42.95,75920.0,32.7734,32.9186,32.7658,32.8193,75920.0
2015-10-05 12:20:00,42.94,43.07,42.92,43.0,87301.0,32.8117,32.911,32.7964,32.8575,87301.0
2015-10-05 12:25:00,43.02,43.19,42.98,43.12,78855.0,32.8728,33.0027,32.8422,32.9492,78855.0
2015-10-05 12:30:00,43.12,43.44,43.12,43.38,207443.0,32.9492,33.1937,32.9492,33.1479,207443.0
2015-10-05 12:35:00,43.38,43.55,43.26,43.52,214256.0,33.1479,33.2778,33.0562,33.2548,214256.0
2015-10-05 12:40:00,43.53,43.58,43.46,43.53,246766.0,33.2625,33.3007,33.209,33.2625,246766.0
2015-10-05 12:45:00,43.52,43.82,43.52,43.77,216383.0,33.2548,33.4841,33.2548,33.4459,216383.0
2015-10-05 12:50:00,43.75,43.75,43.5,43.52,164157.0,33.4306,33.4306,33.2396,33.2548,164157.0
2015-10-05 12:55:00,43.51,43.52,43.34,43.47,142357.0,33.2472,33.2548,33.1173,33.2166,142357.0
2015-10-05 13:00:00,43.46,43.46,43.33,43.4,131042.0,33.209,33.209,33.1097,33.1632,131042.0
2015-10-05 13:05:00,43.41,43.56,43.41,43.48,92502.0,33.1708,33.2854,33.1708,33.2243,92502.0
2015-10-05 13:10:00,43.48,43.58,43.48,43.57,78158.0,33.2243,33.3007,33.2243,33.2931,78158.0
2015-10-05 13:15:00,43.57,43.68,43.53,43.66,98587.0,33.2931,33.3771,33.2625,33.3618,98587.0
2015-10-05 13:20:00,43.67,43.72,43.5,43.6,78834.0,33.3695,33.4077,33.2396,33.316,78834.0
2015-10-05 13:25:00,43.62,43.62,43.53,43.54,54689.0,33.3313,33.3313,33.2625,33.2701,54689.0
2015-10-05 13:30:00,43.52,43.64,43.33,43.43,158806.0,33.2548,33.3465,33.1097,33.1861,158806.0
2015-10-05 13:35:00,43.43,43.61,43.4,43.55,89202.0,33.1861,33.3236,33.1632,33.2778,89202.0
2015-10-05 13:40:00,43.54,43.6,43.49,43.59,112466.0,33.2701,33.316,33.2319,33.3083,112466.0
2015-10-05 13:45:00,43.58,43.62,43.56,43.6,94953.0,33.3007,33.3313,33.2854,33.316,94953.0
2015-10-05 13:50:00,43.61,43.63,43.56,43.62,76039.0,33.3236,33.3389,33.2854,33.3313,76039.0
2015-10-05 13:55:00,43.62,43.69,43.61,43.62,95918.0,33.3313,33.3847,33.3236,33.3313,95918.0
2015-10-05 14:00:00,43.61,43.72,43.59,43.7,121629.0,33.3236,33.4077,33.3083,33.3924,121629.0
2015-10-05 14:05:00,43.7,43.78,43.66,43.78,90107.0,33.3924,33.4535,33.3618,33.4535,90107.0
2015-10-05 14:10:00,43.78,44.36,43.78,44.34,289515.0,33.4535,33.8967,33.4535,33.8814,289515.0
2015-10-05 14:15:00,44.35,44.88,44.34,44.88,457379.0,33.8891,34.2941,33.8814,34.2941,457379.0
2015-10-05 14:20:00,44.87,44.87,44.55,44.59,366229.0,34.2864,34.2864,34.0419,34.0725,366229.0
2015-10-05 14:25:00,44.6,44.63,44.31,44.31,175022.0,34.0801,34.103,33.8585,33.8585,175022.0
2015-10-05 14:30:00,44.33,44.46,44.19,44.33,195180.0,33.8738,33.9731,33.7668,33.8738,195180.0
2015-10-05 14:35:00,44.33,44.43,44.27,44.27,177066.0,33.8738,33.9502,33.8279,33.8279,177066.0
2015-10-05 14:40:00,44.29,44.37,44.14,44.18,257001.0,33.8432,33.9044,33.7286,33.7592,257001.0
2015-10-05 14:45:00,44.18,44.26,44.0,44.07,109559.0,33.7592,33.8203,33.6216,33.6751,109559.0
2015-10-05 14:50:00,44.07,44.19,44.03,44.17,149610.0,33.6751,33.7668,33.6446,33.7515,149610.0
2015-10-05 14:55:00,44.15,44.18,44.13,44.17,301458.0,33.7362,33.7592,33.721,33.7515,301458.0
2015-10-05 15:00:00,44.16,44.24,44.11,44.14,236770.0,33.7439,33.805,33.7057,33.7286,236770.0
2015-10-05 15:05:00,44.14,44.14,43.95,43.95,199949.0,33.7286,33.7286,33.5834,33.5834,199949.0
2015-10-05 15:10:00,43.95,44.0,43.8,43.99,172083.0,33.5834,33.6216,33.4688,33.614,172083.0
2015-10-05 15:15:00,43.99,44.0,43.84,43.93,255313.0,33.614,33.6216,33.4994,33.5681,255313.0
2015-10-05 15:20:00,43.93,43.98,43.91,43.93,247619.0,33.5681,33.6063,33.5529,33.5681,247619.0
2015-10-05 15:25:00,43.93,43.98,43.91,43.96,135035.0,33.5681,33.6063,33.5529,33.5911,135035.0
2015-10-05 15:30:00,43.94,44.05,43.91,43.96,217147.0,33.5758,33.6598,33.5529,33.5911,217147.0
2015-10-05 15:35:00,43.95,43.96,43.79,43.91,205929.0,33.5834,33.5911,33.4612,33.5529,205929.0
2015-10-05 15:40:00,43.91,43.93,43.74,43.79,164838.0,33.5529,33.5681,33.423,33.4612,164838.0
2015-10-05 15:45:00,43.78,43.84,43.7,43.84,481950.0,33.4535,33.4994,33.3924,33.4994,481950.0
2015-10-05 15:50:00,43.83,43.9,43.83,43.87,372324.0,33.4917,33.5452,33.4917,33.5223,372324.0
2015-10-05 15:55:00,43.86,43.98,43.84,43.89,818373.0,33.5146,33.6063,33.4994,33.5376,818373.0
2015-10-06 09:30:00,43.72,43.75,43.31,43.37,196598.0,33.4077,33.4306,33.0944,33.1402,196598.0
2015-10-06 09:35:00,43.36,43.56,43.3,43.45,294817.0,33.1326,33.2854,33.0867,33.2014,294817.0
2015-10-06 09:40:00,43.42,43.57,43.34,43.44,180255.0,33.1784,33.2931,33.1173,33.1937,180255.0
2015-10-06 09:45:00,43.45,43.8,43.44,43.56,173932.0,33.2014,33.4688,33.1937,33.2854,173932.0
2015-10-06 09:50:00,43.54,43.56,43.3,43.3,146367.0,33.2701,33.2854,33.0867,33.0867,146367.0
2015-10-06 09:55:00,43.31,43.4,43.08,43.25,300365.0,33.0944,33.1632,32.9186,33.0485,300365.0
2015-10-06 10:00:00,43.25,43.35,43.23,43.3,156758.0,33.0485,33.1249,33.0332,33.0867,156758.0
2015-10-06 10:05:00,43.3,43.31,43.16,43.26,128806.0,33.0867,33.0944,32.9798,33.0562,128806.0
2015-10-06 10:10:00,43.25,43.26,43.04,43.15,144507.0,33.0485,33.0562,32.8881,32.9721,144507.0
2015-10-06 10:15:00,43.13,43.17,42.88,43.03,198523.0,32.9568,32.9874,32.7658,32.8804,198523.0
2015-10-06 10:20:00,43.02,43.21,42.98,43.21,107732.0,32.8728,33.018,32.8422,33.018,107732.0
2015-10-06 10:25:00,43.2,43.43,43.06,43.09,171301.0,33.0103,33.1861,32.9033,32.9263,171301.0
2015-10-06 10:30:00,43.11,43.2,43.01,43.16,92417.0,32.9416,33.0103,32.8651,32.9798,92417.0
2015-10-06 10:35:00,43.13,43.38,43.05,43.34,90550.0,32.9568,33.1479,32.8957,33.1173,90550.0
2015-10-06 10:40:00,43.35,43.58,43.34,43.48,135631.0,33.1249,33.3007,33.1173,33.2243,135631.0
2015-10-06 10:45:00,43.49,43.5,43.3,43.3,89704.0,33.2319,33.2396,33.0867,33.0867,89704.0
2015-10-06 10:50:00,43.3,43.31,43.13,43.31,95353.0,33.0867,33.0944,32.9568,33.0944,95353.0
2015-10-06 10:55:00,43.31,43.32,43.09,43.12,124173.0,33.0944,33.102,32.9263,32.9492,124173.0
2015-10-06 11:00:00,43.12,43.27,43.11,43.27,57828.0,32.9492,33.0638,32.9416,33.0638,57828.0
2015-10-06 11:05:00,43.26,43.54,43.2,43.51,84896.0,33.0562,33.2701,33.0103,33.2472,84896.0
2015-10-06 11:10:00,43.52,43.58,43.47,43.56,41402.0,33.2548,33.3007,33.2166,33.2854,41402.0
2015-10-06 11:15:00,43.56,43.96,43.52,43.85,139271.0,33.2854,33.5911,33.2548,33.507,139271.0
2015-10-06 11:20:00,43.85,44.52,43.8,44.43,299476.0,33.507,34.019,33.4688,33.9502,299476.0
2015-10-06 11:25:00,44.44,44.73,44.4,44.66,287442.0,33.9578,34.1794,33.9273,34.126,287442.0
2015-10-06 11:30:00,44.66,44.72,44.3,44.34,242820.0,34.126,34.1718,33.8509,33.8814,242820.0
2015-10-06 11:35:00,44.34,44.4,44.12,44.18,89212.0,33.8814,33.9273,33.7133,33.7592,89212.0
2015-10-06 11:40:00,44.19,44.3,44.09,44.17,91589.0,33.7668,33.8509,33.6904,33.7515,91589.0
2015-10-06 11:45:00,44.15,44.15,43.93,44.07,67260.0,33.7362,33.7362,33.5681,33.6751,67260.0
2015-10-06 11:50:00,44.07,44.28,44.07,44.24,62057.0,33.6751,33.8356,33.6751,33.805,62057.0
2015-10-06 11:55:00,44.23,44.23,43.91,44.0,58660.0,33.7974,33.7974,33.5529,33.6216,58660.0
2015-10-06 12:00:00,44.01,44.32,44.01,44.24,163354.0,33.6293,33.8661,33.6293,33.805,163354.0
2015-10-06 12:05:00,44.24,44.28,44.14,44.28,95168.0,33.805,33.8356,33.7286,33.8356,95168.0
2015-10-06 12:10:00,44.28,44.34,44.16,44.24,64098.0,33.8356,33.8814,33.7439,33.805,64098.0
2015-10-06 12:15:00,44.25,44.29,44.05,44.05,43580.0,33.8127,33.8432,33.6598,33.6598,43580.0
2015-10-06 12:20:00,44.05,44.22,44.03,44.13,70708.0,33.6598,33.7897,33.6446,33.721,70708.0
2015-10-06 12:25:00,44.14,44.18,43.95,43.95,136646.0,33.7286,33.7592,33.5834,33.5834,136646.0
2015-10-06 12:30:00,43.97,44.03,43.73,43.73,128500.0,33.5987,33.6446,33.4153,33.4153,128500.0
2015-10-06 12:35:00,43.73,43.9,43.64,43.84,93888.0,33.4153,33.5452,33.3465,33.4994,93888.0
2015-10-06 12:40:00,43.82,43.88,43.8,43.88,40310.0,33.4841,33.5299,33.4688,33.5299,40310.0
2015-10-06 12:45:00,43.88,44.09,43.86,44.02,62063.0,33.5299,33.6904,33.5146,33.6369,62063.0
2015-10-06 12:50:00,44.02,44.15,44.02,44.13,45991.0,33.6369,33.7362,33.6369,33.721,45991.0
2015-10-06 12:55:00,44.13,44.17,44.06,44.14,56437.0,33.721,33.7515,33.6675,33.7286,56437.0
2015-10-06 13:00:00,44.14,44.3,44.14,44.21,62462.0,33.7286,33.8509,33.7286,33.7821,62462.0
2015-10-06 13:05:00,44.2,44.24,44.11,44.22,37565.0,33.7745,33.805,33.7057,33.7897,37565.0
2015-10-06 13:10:00,44.22,44.25,44.12,44.24,56173.0,33.7897,33.8127,33.7133,33.805,56173.0
2015-10-06 13:15:00,44.23,44.32,44.19,44.25,75771.0,33.7974,33.8661,33.7668,33.8127,75771.0
2015-10-06 13:20:00,44.26,44.41,44.26,44.34,77100.0,33.8203,33.9349,33.8203,33.8814,77100.0
2015-10-06 13:25:00,44.34,44.42,44.33,44.38,83278.0,33.8814,33.9426,33.8738,33.912,83278.0
2015-10-06 13:30:00,44.38,44.4,44.25,44.27,64653.0,33.912,33.9273,33.8127,33.8279,64653.0
2015-10-06 13:35:00,44.28,44.44,44.28,44.41,92175.0,33.8356,33.9578,33.8356,33.9349,92175.0
2015-10-06 13:40:00,44.41,44.42,44.24,44.32,72944.0,33.9349,33.9426,33.805,33.8661,72944.0
2015-10-06 13:45:00,44.32,44.4,44.26,44.4,102649.0,33.8661,33.9273,33.8203,33.9273,102649.0
2015-10-06 13:50:00,44.39,44.45,44.34,44.44,80919.0,33.9196,33.9655,33.8814,33.9578,80919.0
2015-10-06 13:55:00,44.44,44.46,44.39,44.41,66325.0,33.9578,33.9731,33.9196,33.9349,66325.0
2015-10-06 14:00:00,44.4,44.52,44.4,44.5,107663.0,33.9273,34.019,33.9273,34.0037,107663.0
2015-10-06 14:05:00,44.5,44.63,44.5,44.62,96753.0,34.0037,34.103,34.0037,34.0954,96753.0
2015-10-06 14:10:00,44.61,44.97,44.61,44.97,180392.0,34.0877,34.3628,34.0877,34.3628,180392.0
2015-10-06 14:15:00,44.97,45.0,44.79,44.85,121169.0,34.3628,34.3858,34.2253,34.2711,121169.0
2015-10-06 14:20:00,44.85,44.96,44.77,44.9,61968.0,34.2711,34.3552,34.21,34.3093,61968.0
2015-10-06 14:25:00,44.89,44.89,44.74,44.84,82227.0,34.3017,34.3017,34.1871,34.2635,82227.0
2015-10-06 14:30:00,44.82,44.88,44.74,44.83,45039.0,34.2482,34.2941,34.1871,34.2559,45039.0
2015-10-06 14:35:00,44.81,44.88,44.77,44.84,45998.0,34.2406,34.2941,34.21,34.2635,45998.0
2015-10-06 14:40:00,44.83,44.86,44.75,44.81,61746.0,34.2559,34.2788,34.1947,34.2406,61746.0
2015-10-06 14:45:00,44.81,45.07,44.78,45.01,148926.0,34.2406,34.4392,34.2176,34.3934,148926.0
2015-10-06 14:50:00,45.01,45.07,44.89,44.92,77374.0,34.3934,34.4392,34.3017,34.3246,77374.0
2015-10-06 14:55:00,44.91,44.91,44.67,44.74,59651.0,34.317,34.317,34.1336,34.1871,59651.0
2015-10-06 15:00:00,44.74,44.89,44.68,44.84,64486.0,34.1871,34.3017,34.1412,34.2635,64486.0
2015-10-06 15:05:00,44.84,44.91,44.82,44.86,59161.0,34.2635,34.317,34.2482,34.2788,59161.0
2015-10-06 15:10:00,44.88,44.89,44.71,44.73,64532.0,34.2941,34.3017,34.1642,34.1794,64532.0
2015-10-06 15:15:00,44.72,44.8,44.66,44.68,72920.0,34.1718,34.2329,34.126,34.1412,72920.0
2015-10-06 15:20:00,44.67,44.75,44.58,44.72,90714.0,34.1336,34.1947,34.0648,34.1718,90714.0
2015-10-06 15:25:00,44.72,44.74,44.66,44.72,74301.0,34.1718,34.1871,34.126,34.1718,74301.0
2015-10-06 15:30:00,44.73,44.89,44.72,44.87,120262.0,34.1794,34.3017,34.1718,34.2864,120262.0
2015-10-06 15:35:00,44.87,44.89,44.83,44.89,142097.0,34.2864,34.3017,34.2559,34.3017,142097.0
2015-10-06 15:40:00,44.89,44.9,44.72,44.76,173132.0,34.3017,34.3093,34.1718,34.2024,173132.0
2015-10-06 15:45:00,44.75,44.82,44.73,44.78,161577.0,34.1947,34.2482,34.1794,34.2176,161577.0
2015-10-06 15:50:00,44.78,44.88,44.77,44.84,237606.0,34.2176,34.2941,34.21,34.2635,237606.0
2015-10-06 15:55:00,44.86,44.9,44.79,44.88,473336.0,34.2788,34.3093,34.2253,34.2941,473336.0
2015-10-07 09:30:00,45.5,46.16,45.42,46.15,374780.0,34.7678,35.2721,34.7067,35.2645,374780.0
2015-10-07 09:35:00,46.18,46.59,46.06,46.34,289526.0,35.2874,35.6007,35.1957,35.4097,289526.0
2015-10-07 09:40:00,46.33,46.59,46.09,46.14,273810.0,35.402,35.6007,35.2187,35.2569,273810.0
2015-10-07 09:45:00,46.09,46.27,46.04,46.08,158931.0,35.2187,35.3562,35.1804,35.211,158931.0
2015-10-07 09:50:00,46.07,46.2,45.95,46.05,155080.0,35.2034,35.3027,35.1117,35.1881,155080.0
2015-10-07 09:55:00,46.07,46.28,46.0,46.14,127022.0,35.2034,35.3638,35.1499,35.2569,127022.0
2015-10-07 10:00:00,46.13,46.44,46.07,46.35,179139.0,35.2492,35.4861,35.2034,35.4173,179139.0
2015-10-07 10:05:00,46.37,46.62,46.29,46.56,224507.0,35.4326,35.6236,35.3715,35.5778,224507.0
2015-10-07 10:10:00,46.56,46.63,46.2,46.28,165992.0,35.5778,35.6313,35.3027,35.3638,165992.0
2015-10-07 10:15:00,46.3,46.46,46.2,46.4,120226.0,35.3791,35.5014,35.3027,35.4555,120226.0
2015-10-07 10:20:00,46.4,46.4,46.19,46.21,85924.0,35.4555,35.4555,35.2951,35.3103,85924.0
2015-10-07 10:25:00,46.21,46.31,46.15,46.29,87775.0,35.3103,35.3868,35.2645,35.3715,87775.0
2015-10-07 10:30:00,46.27,46.28,46.02,46.06,149507.0,35.3562,35.3638,35.1652,35.1957,149507.0
2015-10-07 10:35:00,46.06,46.24,45.98,46.15,120199.0,35.1957,35.3333,35.1346,35.2645,120199.0
2015-10-07 10:40:00,46.14,46.14,45.81,45.85,149518.0,35.2569,35.2569,35.0047,35.0353,149518.0
2015-10-07 10:45:00,45.85,46.04,45.75,45.86,153154.0,35.0353,35.1804,34.9589,35.0429,153154.0
2015-10-07 10:50:00,45.87,45.92,45.7,45.84,170529.0,35.0505,35.0888,34.9206,35.0276,170529.0
2015-10-07 10:55:00,45.84,45.85,45.69,45.8,113454.0,35.0276,35.0353,34.913,34.9971,113454.0
2015-10-07 11:00:00,45.8,45.8,45.47,45.52,174632.0,34.9971,34.9971,34.7449,34.7831,174632.0
2015-10-07 11:05:00,45.51,45.51,45.16,45.32,195796.0,34.7755,34.7755,34.508,34.6303,195796.0
2015-10-07 11:10:00,45.33,45.34,45.1,45.13,141254.0,34.6379,34.6456,34.4622,34.4851,141254.0
2015-10-07 11:15:00,45.14,45.17,45.05,45.05,134047.0,34.4927,34.5157,34.424,34.424,134047.0
2015-10-07 11:20:00,45.05,45.1,44.91,44.91,162686.0,34.424,34.4622,34.317,34.317,162686.0
2015-10-07 11:25:00,44.94,44.94,44.71,44.85,158723.0,34.3399,34.3399,34.1642,34.2711,158723.0
2015-10-07 11:30:00,44.84,45.29,44.78,45.28,123104.0,34.2635,34.6074,34.2176,34.5997,123104.0
2015-10-07 11:35:00,45.3,45.55,45.29,45.35,177705.0,34.615,34.806,34.6074,34.6532,177705.0
2015-10-07 11:40:00,45.36,45.36,45.03,45.03,88315.0,34.6608,34.6608,34.4087,34.4087,88315.0
2015-10-07 11:45:00,45.03,45.19,45.02,45.08,96488.0,34.4087,34.5309,34.401,34.4469,96488.0
2015-10-07 11:50:00,45.07,45.29,45.07,45.27,106604.0,34.4392,34.6074,34.4392,34.5921,106604.0
2015-10-07 11:55:00,45.27,45.57,45.26,45.49,74849.0,34.5921,34.8213,34.5844,34.7602,74849.0
2015-10-07 12:00:00,45.48,45.51,45.3,45.31,131100.0,34.7525,34.7755,34.615,34.6226,131100.0
2015-10-07 12:05:00,45.31,45.42,45.27,45.37,100884.0,34.6226,34.7067,34.5921,34.6685,100884.0
2015-10-07 12:10:00,45.37,45.65,45.32,45.63,104749.0,34.6685,34.8824,34.6303,34.8672,104749.0
2015-10-07 12:15:00,45.64,45.76,45.52,45.76,91998.0,34.8748,34.9665,34.7831,34.9665,91998.0
2015-10-07 12:20:00,45.75,45.75,45.47,45.47,99579.0,34.9589,34.9589,34.7449,34.7449,99579.0
2015-10-07 12:25:00,45.46,45.59,45.34,45.59,136880.0,34.7373,34.8366,34.6456,34.8366,136880.0
2015-10-07 12:30:00,45.6,45.76,45.47,45.47,96674.0,34.8442,34.9665,34.7449,34.7449,96674.0
2015-10-07 12:35:00,45.46,45.56,45.46,45.54,72304.0,34.7373,34.8137,34.7373,34.7984,72304.0
2015-10-07 12:40:00,45.54,45.71,45.5,45.66,119450.0,34.7984,34.9283,34.7678,34.8901,119450.0
2015-10-07 12:45:00,45.67,45.67,45.52,45.57,88866.0,34.8977,34.8977,34.7831,34.8213,88866.0
2015-10-07 12:50:00,45.56,45.69,45.53,45.57,98280.0,34.8137,34.913,34.7907,34.8213,98280.0
2015-10-07 12:55:00,45.56,45.62,45.33,45.33,87553.0,34.8137,34.8595,34.6379,34.6379,87553.0
2015-10-07 13:00:00,45.34,45.4,45.32,45.35,65739.0,34.6456,34.6914,34.6303,34.6532,65739.0
2015-10-07 13:05:00,45.34,45.44,45.27,45.3,89618.0,34.6456,34.722,34.5921,34.615,89618.0
2015-10-07 13:10:00,45.31,45.53,45.31,45.43,86079.0,34.6226,34.7907,34.6226,34.7143,86079.0
2015-10-07 13:15:00,45.43,45.45,45.33,45.39,36143.0,34.7143,34.7296,34.6379,34.6838,36143.0
2015-10-07 13:20:00,45.38,45.49,45.29,45.31,52301.0,34.6761,34.7602,34.6074,34.6226,52301.0
2015-10-07 13:25:00,45.31,45.39,45.24,45.34,77013.0,34.6226,34.6838,34.5691,34.6456,77013.0
2015-10-07 13:30:00,45.36,45.46,45.34,45.44,73165.0,34.6608,34.7373,34.6456,34.722,73165.0
2015-10-07 13:35:00,45.45,45.51,45.38,45.38,61507.0,34.7296,34.7755,34.6761,34.6761,61507.0
2015-10-07 13:40:00,45.39,45.49,45.36,45.47,67221.0,34.6838,34.7602,34.6608,34.7449,67221.0
2015-10-07 13:45:00,45.48,45.48,45.28,45.37,63776.0,34.7525,34.7525,34.5997,34.6685,63776.0
2015-10-07 13:50:00,45.37,45.4,45.32,45.39,50718.0,34.6685,34.6914,34.6303,34.6838,50718.0
2015-10-07 13:55:00,45.39,45.5,45.39,45.44,51091.0,34.6838,34.7678,34.6838,34.722,51091.0
2015-10-07 14:00:00,45.43,45.61,45.43,45.61,88899.0,34.7143,34.8519,34.7143,34.8519,88899.0
2015-10-07 14:05:00,45.62,45.74,45.59,45.61,83578.0,34.8595,34.9512,34.8366,34.8519,83578.0
2015-10-07 14:10:00,45.61,45.61,45.46,45.55,70844.0,34.8519,34.8519,34.7373,34.806,70844.0
2015-10-07 14:15:00,45.55,45.7,45.53,45.62,50741.0,34.806,34.9206,34.7907,34.8595,50741.0
2015-10-07 14:20:00,45.61,45.62,45.35,45.36,52302.0,34.8519,34.8595,34.6532,34.6608,52302.0
2015-10-07 14:25:00,45.37,45.38,45.17,45.18,69111.0,34.6685,34.6761,34.5157,34.5233,69111.0
2015-10-07 14:30:00,45.18,45.35,45.18,45.24,78590.0,34.5233,34.6532,34.5233,34.5691,78590.0
2015-10-07 14:35:00,45.25,45.3,45.17,45.25,84988.0,34.5768,34.615,34.5157,34.5768,84988.0
2015-10-07 14:40:00,45.24,45.33,45.19,45.32,54847.0,34.5691,34.6379,34.5309,34.6303,54847.0
2015-10-07 14:45:00,45.32,45.34,45.27,45.3,63722.0,34.6303,34.6456,34.5921,34.615,63722.0
2015-10-07 14:50:00,45.32,45.33,45.15,45.25,101461.0,34.6303,34.6379,34.5004,34.5768,101461.0
2015-10-07 14:55:00,45.26,45.3,45.23,45.25,29667.0,34.5844,34.615,34.5615,34.5768,29667.0
2015-10-07 15:00:00,45.26,45.47,45.25,45.47,53108.0,34.5844,34.7449,34.5768,34.7449,53108.0
2015-10-07 15:05:00,45.47,45.61,45.46,45.5,64851.0,34.7449,34.8519,34.7373,34.7678,64851.0
2015-10-07 15:10:00,45.51,45.57,45.5,45.55,53460.0,34.7755,34.8213,34.7678,34.806,53460.0
2015-10-07 15:15:00,45.56,45.71,45.53,45.61,61604.0,34.8137,34.9283,34.7907,34.8519,61604.0
2015-10-07 15:20:00,45.61,45.63,45.48,45.52,64927.0,34.8519,34.8672,34.7525,34.7831,64927.0
2015-10-07 15:25:00,45.51,45.62,45.51,45.52,72920.0,34.7755,34.8595,34.7755,34.7831,72920.0
2015-10-07 15:30:00,45.53,45.65,45.53,45.63,58702.0,34.7907,34.8824,34.7907,34.8672,58702.0
2015-10-07 15:35:00,45.63,45.71,45.63,45.68,85894.0,34.8672,34.9283,34.8672,34.9054,85894.0
2015-10-07 15:40:00,45.67,45.76,45.64,45.76,92635.0,34.8977,34.9665,34.8748,34.9665,92635.0
2015-10-07 15:45:00,45.76,45.77,45.61,45.64,102077.0,34.9665,34.9741,34.8519,34.8748,102077.0
2015-10-07 15:50:00,45.65,45.76,45.64,45.75,132205.0,34.8824,34.9665,34.8748,34.9589,132205.0
2015-10-07 15:55:00,45.75,45.85,45.75,45.84,246229.0,34.9589,35.0353,34.9589,35.0276,246229.0
2015-10-08 09:30:00,45.24,45.73,45.14,45.64,105136.0,34.5691,34.9436,34.4927,34.8748,105136.0
2015-10-08 09:35:00,45.69,46.02,45.57,45.65,108313.0,34.913,35.1652,34.8213,34.8824,108313.0
2015-10-08 09:40:00,45.63,45.81,45.6,45.8,77179.0,34.8672,35.0047,34.8442,34.9971,77179.0
2015-10-08 09:45:00,45.84,45.97,45.81,45.88,57025.0,35.0276,35.127,35.0047,35.0582,57025.0
2015-10-08 09:50:00,45.89,45.93,45.66,45.67,69942.0,35.0658,35.0964,34.8901,34.8977,69942.0
2015-10-08 09:55:00,45.7,45.7,45.57,45.6,62774.0,34.9206,34.9206,34.8213,34.8442,62774.0
2015-10-08 10:00:00,45.6,45.85,45.6,45.65,60796.0,34.8442,35.0353,34.8442,34.8824,60796.0
2015-10-08 10:05:00,45.63,45.89,45.57,45.84,57010.0,34.8672,35.0658,34.8213,35.0276,57010.0
2015-10-08 10:10:00,45.82,45.86,45.63,45.71,27588.0,35.0123,35.0429,34.8672,34.9283,27588.0
2015-10-08 10:15:00,45.7,45.72,45.59,45.59,52707.0,34.9206,34.9359,34.8366,34.8366,52707.0
2015-10-08 10:20:00,45.58,45.63,45.48,45.55,81215.0,34.8289,34.8672,34.7525,34.806,81215.0
2015-10-08 10:25:00,45.6,45.6,45.29,45.31,84788.0,34.8442,34.8442,34.6074,34.6226,84788.0
2015-10-08 10:30:00,45.29,45.43,45.27,45.41,61564.0,34.6074,34.7143,34.5921,34.699,61564.0
2015-10-08 10:35:00,45.41,45.55,45.41,45.48,154440.0,34.699,34.806,34.699,34.7525,154440.0
2015-10-08 10:40:00,45.48,45.56,45.44,45.45,46182.0,34.7525,34.8137,34.722,34.7296,46182.0
2015-10-08 10:45:00,45.45,45.62,45.41,45.44,41621.0,34.7296,34.8595,34.699,34.722,41621.0
2015-10-08 10:50:00,45.42,45.49,45.3,45.34,46630.0,34.7067,34.7602,34.615,34.6456,46630.0
2015-10-08 10:55:00,45.36,45.5,45.35,45.43,52453.0,34.6608,34.7678,34.6532,34.7143,52453.0
2015-10-08 11:00:00,45.44,45.53,45.36,45.45,67526.0,34.722,34.7907,34.6608,34.7296,67526.0
2015-10-08 11:05:00,45.45,45.5,45.32,45.37,35386.0,34.7296,34.7678,34.6303,34.6685,35386.0
2015-10-08 11:10:00,45.38,45.41,45.25,45.32,27826.0,34.6761,34.699,34.5768,34.6303,27826.0
2015-10-08 11:15:00,45.32,45.41,45.23,45.37,75505.0,34.6303,34.699,34.5615,34.6685,75505.0
2015-10-08 11:20:00,45.38,45.48,45.38,45.4,55499.0,34.6761,34.7525,34.6761,34.6914,55499.0
2015-10-08 11:25:00,45.39,45.46,45.37,45.46,29952.0,34.6838,34.7373,34.6685,34.7373,29952.0
2015-10-08 11:30:00,45.46,45.66,45.45,45.58,52220.0,34.7373,34.8901,34.7296,34.8289,52220.0
2015-10-08 11:35:00,45.56,45.61,45.52,45.52,21581.0,34.8137,34.8519,34.7831,34.7831,21581.0
2015-10-08 11:40:00,45.51,45.53,45.45,45.53,25956.0,34.7755,34.7907,34.7296,34.7907,25956.0
2015-10-08 11:45:00,45.52,45.75,45.49,45.71,48027.0,34.7831,34.9589,34.7602,34.9283,48027.0
2015-10-08 11:50:00,45.72,45.85,45.72,45.82,51821.0,34.9359,35.0353,34.9359,35.0123,51821.0
2015-10-08 11:55:00,45.82,46.06,45.81,46.05,119833.0,35.0123,35.1957,35.0047,35.1881,119833.0
2015-10-08 12:00:00,46.04,46.17,46.0,46.14,58473.0,35.1804,35.2798,35.1499,35.2569,58473.0
2015-10-08 12:05:00,46.14,46.16,46.05,46.12,33249.0,35.2569,35.2721,35.1881,35.2416,33249.0
2015-10-08 12:10:00,46.12,46.29,46.12,46.27,67839.0,35.2416,35.3715,35.2416,35.3562,67839.0
2015-10-08 12:15:00,46.26,46.3,46.23,46.26,29801.0,35.3486,35.3791,35.3256,35.3486,29801.0
2015-10-08 12:20:00,46.26,46.38,46.19,46.23,70214.0,35.3486,35.4403,35.2951,35.3256,70214.0
2015-10-08 12:25:00,46.22,46.24,46.14,46.18,22431.0,35.318,35.3333,35.2569,35.2874,22431.0
2015-10-08 12:30:00,46.18,46.26,46.15,46.25,37662.0,35.2874,35.3486,35.2645,35.3409,37662.0
2015-10-08 12:35:00,46.26,46.28,46.2,46.21,26071.0,35.3486,35.3638,35.3027,35.3103,26071.0
2015-10-08 12:40:00,46.21,46.25,46.09,46.09,33542.0,35.3103,35.3409,35.2187,35.2187,33542.0
2015-10-08 12:45:00,46.09,46.12,45.88,45.93,70898.0,35.2187,35.2416,35.0582,35.0964,70898.0
2015-10-08 12:50:00,45.91,45.95,45.86,45.87,51185.0,35.0811,35.1117,35.0429,35.0505,51185.0
2015-10-08 12:55:00,45.86,45.98,45.85,45.97,22271.0,35.0429,35.1346,35.0353,35.127,22271.0
2015-10-08 13:00:00,45.97,46.05,45.97,45.97,12275.0,35.127,35.1881,35.127,35.127,12275.0
2015-10-08 13:05:00,45.98,46.1,45.98,46.08,26424.0,35.1346,35.2263,35.1346,35.211,26424.0
2015-10-08 13:10:00,46.05,46.12,46.0,46.09,24831.0,35.1881,35.2416,35.1499,35.2187,24831.0
2015-10-08 13:15:00,46.08,46.08,46.02,46.06,11561.0,35.211,35.211,35.1652,35.1957,11561.0
2015-10-08 13:20:00,46.06,46.12,46.03,46.08,18928.0,35.1957,35.2416,35.1728,35.211,18928.0
2015-10-08 13:25:00,46.08,46.14,46.02,46.02,21901.0,35.211,35.2569,35.1652,35.1652,21901.0
2015-10-08 13:30:00,46.01,46.13,46.01,46.11,19542.0,35.1575,35.2492,35.1575,35.2339,19542.0
2015-10-08 13:35:00,46.11,46.35,46.11,46.34,76890.0,35.2339,35.4173,35.2339,35.4097,76890.0
2015-10-08 13:40:00,46.35,46.48,46.34,46.36,63699.0,35.4173,35.5167,35.4097,35.425,63699.0
2015-10-08 13:45:00,46.35,46.41,46.3,46.32,25908.0,35.4173,35.4632,35.3791,35.3944,25908.0
2015-10-08 13:50:00,46.32,46.45,46.31,46.44,52111.0,35.3944,35.4937,35.3868,35.4861,52111.0
2015-10-08 13:55:00,46.45,46.57,46.35,46.37,62482.0,35.4937,35.5854,35.4173,35.4326,62482.0
2015-10-08 14:00:00,46.38,46.7,46.37,46.6,141391.0,35.4403,35.6848,35.4326,35.6084,141391.0
2015-10-08 14:05:00,46.59,46.63,46.34,46.41,65400.0,35.6007,35.6313,35.4097,35.4632,65400.0
2015-10-08 14:10:00,46.41,46.51,46.34,46.46,42748.0,35.4632,35.5396,35.4097,35.5014,42748.0
2015-10-08 14:15:00,46.43,46.55,46.37,46.55,31539.0,35.4785,35.5702,35.4326,35.5702,31539.0
2015-10-08 14:20:00,46.55,46.64,46.52,46.59,46532.0,35.5702,35.6389,35.5472,35.6007,46532.0
2015-10-08 14:25:00,46.6,46.77,46.55,46.73,68533.0,35.6084,35.7383,35.5702,35.7077,68533.0
2015-10-08 14:30:00,46.72,46.84,46.71,46.77,73004.0,35.7001,35.7918,35.6924,35.7383,73004.0
2015-10-08 14:35:00,46.78,46.83,46.68,46.71,42898.0,35.7459,35.7841,35.6695,35.6924,42898.0
2015-10-08 14:40:00,46.72,46.85,46.71,46.77,69540.0,35.7001,35.7994,35.6924,35.7383,69540.0
2015-10-08 14:45:00,46.77,46.8,46.71,46.71,49716.0,35.7383,35.7612,35.6924,35.6924,49716.0
2015-10-08 14:50:00,46.71,46.76,46.63,46.72,61773.0,35.6924,35.7306,35.6313,35.7001,61773.0
2015-10-08 14:55:00,46.73,46.79,46.65,46.74,58264.0,35.7077,35.7535,35.6466,35.7153,58264.0
2015-10-08 15:00:00,46.73,47.1,46.73,47.09,181401.0,35.7077,35.9904,35.7077,35.9828,181401.0
2015-10-08 15:05:00,47.1,47.37,47.09,47.28,205609.0,35.9904,36.1967,35.9828,36.128,205609.0
2015-10-08 15:10:00,47.26,47.36,47.23,47.24,111115.0,36.1127,36.1891,36.0898,36.0974,111115.0
2015-10-08 15:15:00,47.24,47.42,47.23,47.26,104290.0,36.0974,36.2349,36.0898,36.1127,104290.0
2015-10-08 15:20:00,47.26,47.36,47.23,47.26,160180.0,36.1127,36.1891,36.0898,36.1127,160180.0
2015-10-08 15:25:00,47.26,47.32,47.18,47.19,82636.0,36.1127,36.1585,36.0516,36.0592,82636.0
2015-10-08 15:30:00,47.2,47.22,47.06,47.08,82486.0,36.0668,36.0821,35.9599,35.9751,82486.0
2015-10-08 15:35:00,47.07,47.12,46.96,47.01,100820.0,35.9675,36.0057,35.8834,35.9217,100820.0
2015-10-08 15:40:00,47.01,47.21,46.98,47.21,206300.0,35.9217,36.0745,35.8987,36.0745,206300.0
2015-10-08 15:45:00,47.2,47.23,47.14,47.22,160625.0,36.0668,36.0898,36.021,36.0821,160625.0
2015-10-08 15:50:00,47.22,47.23,47.1,47.12,196360.0,36.0821,36.0898,35.9904,36.0057,196360.0
2015-10-08 15:55:00,47.11,47.14,47.06,47.12,318035.0,35.9981,36.021,35.9599,36.0057,318035.0
2015-10-09 09:30:00,46.57,47.05,46.53,46.84,294625.0,35.5854,35.9522,35.5549,35.7918,294625.0
2015-10-09 09:35:00,46.8,47.31,46.53,47.28,150897.0,35.7612,36.1509,35.5549,36.128,150897.0
2015-10-09 09:40:00,47.3,47.34,47.02,47.2,113934.0,36.1432,36.1738,35.9293,36.0668,113934.0
2015-10-09 09:45:00,47.17,47.2,46.56,46.61,143013.0,36.0439,36.0668,35.5778,35.616,143013.0
2015-10-09 09:50:00,46.62,46.77,46.53,46.53,105681.0,35.6236,35.7383,35.5549,35.5549,105681.0
2015-10-09 09:55:00,46.51,46.62,46.28,46.54,173694.0,35.5396,35.6236,35.3638,35.5625,173694.0
2015-10-09 10:00:00,46.57,46.76,46.4,46.48,97337.0,35.5854,35.7306,35.4555,35.5167,97337.0
2015-10-09 10:05:00,46.48,46.5,46.22,46.23,105251.0,35.5167,35.5319,35.318,35.3256,105251.0
2015-10-09 10:10:00,46.21,46.31,46.07,46.3,129842.0,35.3103,35.3868,35.2034,35.3791,129842.0
2015-10-09 10:15:00,46.3,46.55,46.24,46.51,111654.0,35.3791,35.5702,35.3333,35.5396,111654.0
2015-10-09 10:20:00,46.51,46.66,46.46,46.46,66206.0,35.5396,35.6542,35.5014,35.5014,66206.0
2015-10-09 10:25:00,46.47,46.61,46.46,46.47,108831.0,35.509,35.616,35.5014,35.509,108831.0
2015-10-09 10:30:00,46.47,46.63,46.42,46.56,102255.0,35.509,35.6313,35.4708,35.5778,102255.0
2015-10-09 10:35:00,46.58,46.66,46.58,46.61,47903.0,35.5931,35.6542,35.5931,35.616,47903.0
2015-10-09 10:40:00,46.6,46.62,46.48,46.59,49724.0,35.6084,35.6236,35.5167,35.6007,49724.0
2015-10-09 10:45:00,46.59,46.67,46.54,46.58,65947.0,35.6007,35.6618,35.5625,35.5931,65947.0
2015-10-09 10:50:00,46.59,46.64,46.49,46.6,49159.0,35.6007,35.6389,35.5243,35.6084,49159.0
2015-10-09 10:55:00,46.61,46.79,46.6,46.78,45566.0,35.616,35.7535,35.6084,35.7459,45566.0
2015-10-09 11:00:00,46.77,46.8,46.7,46.71,23385.0,35.7383,35.7612,35.6848,35.6924,23385.0
2015-10-09 11:05:00,46.72,46.74,46.65,46.68,28994.0,35.7001,35.7153,35.6466,35.6695,28994.0
2015-10-09 11:10:00,46.68,46.73,46.57,46.71,40507.0,35.6695,35.7077,35.5854,35.6924,40507.0
2015-10-09 11:15:00,46.71,46.94,46.71,46.8,51866.0,35.6924,35.8682,35.6924,35.7612,51866.0
2015-10-09 11:20:00,46.79,46.81,46.69,46.69,67691.0,35.7535,35.7688,35.6771,35.6771,67691.0
2015-10-09 11:25:00,46.69,47.13,46.67,47.08,125989.0,35.6771,36.0133,35.6618,35.9751,125989.0
2015-10-09 11:30:00,47.09,47.14,46.96,47.01,81947.0,35.9828,36.021,35.8834,35.9217,81947.0
2015-10-09 11:35:00,47.02,47.06,46.92,46.97,81743.0,35.9293,35.9599,35.8529,35.8911,81743.0
2015-10-09 11:40:00,46.96,47.0,46.89,46.94,71896.0,35.8834,35.914,35.83,35.8682,71896.0
2015-10-09 11:45:00,46.96,47.23,46.93,47.17,101124.0,35.8834,36.0898,35.8605,36.0439,101124.0
2015-10-09 11:50:00,47.16,47.21,47.09,47.1,36102.0,36.0363,36.0745,35.9828,35.9904,36102.0
2015-10-09 11:55:00,47.09,47.16,47.06,47.1,53912.0,35.9828,36.0363,35.9599,35.9904,53912.0
2015-10-09 12:00:00,47.11,47.33,47.1,47.22,108968.0,35.9981,36.1662,35.9904,36.0821,108968.0
2015-10-09 12:05:00,47.22,47.24,47.06,47.13,59082.0,36.0821,36.0974,35.9599,36.0133,59082.0
2015-10-09 12:10:00,47.12,47.14,46.9,46.93,71172.0,36.0057,36.021,35.8376,35.8605,71172.0
2015-10-09 12:15:00,46.94,46.98,46.89,46.92,67377.0,35.8682,35.8987,35.83,35.8529,67377.0
2015-10-09 12:20:00,46.92,46.95,46.82,46.9,50521.0,35.8529,35.8758,35.7765,35.8376,50521.0
2015-10-09 12:25:00,46.9,46.95,46.88,46.95,23346.0,35.8376,35.8758,35.8223,35.8758,23346.0
2015-10-09 12:30:00,46.94,46.94,46.74,46.77,61777.0,35.8682,35.8682,35.7153,35.7383,61777.0
2015-10-09 12:35:00,46.76,46.76,46.63,46.73,121442.0,35.7306,35.7306,35.6313,35.7077,121442.0
2015-10-09 12:40:00,46.71,46.76,46.61,46.65,59748.0,35.6924,35.7306,35.616,35.6466,59748.0
2015-10-09 12:45:00,46.64,46.68,46.6,46.65,58457.0,35.6389,35.6695,35.6084,35.6466,58457.0
2015-10-09 12:50:00,46.65,46.65,46.57,46.61,64688.0,35.6466,35.6466,35.5854,35.616,64688.0
2015-10-09 12:55:00,46.62,46.73,46.6,46.67,45725.0,35.6236,35.7077,35.6084,35.6618,45725.0
2015-10-09 13:00:00,46.67,46.74,46.66,46.7,43888.0,35.6618,35.7153,35.6542,35.6848,43888.0
2015-10-09 13:05:00,46.69,46.69,46.57,46.57,84512.0,35.6771,35.6771,35.5854,35.5854,84512.0
2015-10-09 13:10:00,46.57,46.65,46.53,46.57,67212.0,35.5854,35.6466,35.5549,35.5854,67212.0
2015-10-09 13:15:00,46.57,46.61,46.51,46.53,29560.0,35.5854,35.616,35.5396,35.5549,29560.0
2015-10-09 13:20:00,46.53,46.69,46.51,46.62,91555.0,35.5549,35.6771,35.5396,35.6236,91555.0
2015-10-09 13:25:00,46.61,46.67,46.6,46.64,136693.0,35.616,35.6618,35.6084,35.6389,136693.0
2015-10-09 13:30:00,46.63,46.67,46.6,46.63,72186.0,35.6313,35.6618,35.6084,35.6313,72186.0
2015-10-09 13:35:00,46.63,46.75,46.61,46.68,54642.0,35.6313,35.723,35.616,35.6695,54642.0
2015-10-09 13:40:00,46.68,46.8,46.64,46.77,29120.0,35.6695,35.7612,35.6389,35.7383,29120.0
2015-10-09 13:45:00,46.78,46.82,46.76,46.81,25621.0,35.7459,35.7765,35.7306,35.7688,25621.0
2015-10-09 13:50:00,46.82,46.82,46.69,46.72,24950.0,35.7765,35.7765,35.6771,35.7001,24950.0
2015-10-09 13:55:00,46.73,46.75,46.69,46.7,32250.0,35.7077,35.723,35.6771,35.6848,32250.0
2015-10-09 14:00:00,46.7,46.75,46.64,46.64,26973.0,35.6848,35.723,35.6389,35.6389,26973.0
2015-10-09 14:05:00,46.64,46.7,46.63,46.68,26947.0,35.6389,35.6848,35.6313,35.6695,26947.0
2015-10-09 14:10:00,46.68,46.78,46.67,46.78,45933.0,35.6695,35.7459,35.6618,35.7459,45933.0
2015-10-09 14:15:00,46.78,46.82,46.73,46.75,42060.0,35.7459,35.7765,35.7077,35.723,42060.0
2015-10-09 14:20:00,46.74,46.76,46.66,46.76,36827.0,35.7153,35.7306,35.6542,35.7306,36827.0
2015-10-09 14:25:00,46.76,46.85,46.73,46.85,31911.0,35.7306,35.7994,35.7077,35.7994,31911.0
2015-10-09 14:30:00,46.85,46.85,46.78,46.83,39738.0,35.7994,35.7994,35.7459,35.7841,39738.0
2015-10-09 14:35:00,46.82,46.88,46.81,46.88,28592.0,35.7765,35.8223,35.7688,35.8223,28592.0
2015-10-09 14:40:00,46.87,46.99,46.87,46.96,46970.0,35.8147,35.9064,35.8147,35.8834,46970.0
2015-10-09 14:45:00,46.97,46.98,46.92,46.95,36635.0,35.8911,35.8987,35.8529,35.8758,36635.0
2015-10-09 14:50:00,46.96,47.07,46.94,47.07,52649.0,35.8834,35.9675,35.8682,35.9675,52649.0
2015-10-09 14:55:00,47.07,47.08,46.97,46.98,35861.0,35.9675,35.9751,35.8911,35.8987,35861.0
2015-10-09 15:00:00,46.98,47.05,46.96,47.05,50109.0,35.8987,35.9522,35.8834,35.9522,50109.0
2015-10-09 15:05:00,47.05,47.05,47.0,47.03,35403.0,35.9522,35.9522,35.914,35.9369,35403.0
2015-10-09 15:10:00,47.03,47.03,46.84,46.88,48909.0,35.9369,35.9369,35.7918,35.8223,48909.0
2015-10-09 15:15:00,46.88,46.89,46.74,46.75,69828.0,35.8223,35.83,35.7153,35.723,69828.0
2015-10-09 15:20:00,46.76,46.81,46.73,46.79,56937.0,35.7306,35.7688,35.7077,35.7535,56937.0
2015-10-09 15:25:00,46.78,46.88,46.76,46.85,73337.0,35.7459,35.8223,35.7306,35.7994,73337.0
2015-10-09 15:30:00,46.85,46.98,46.83,46.95,77426.0,35.7994,35.8987,35.7841,35.8758,77426.0
2015-10-09 15:35:00,46.94,47.02,46.91,46.92,80726.0,35.8682,35.9293,35.8452,35.8529,80726.0
2015-10-09 15:40:00,46.92,46.94,46.88,46.93,98701.0,35.8529,35.8682,35.8223,35.8605,98701.0
2015-10-09 15:45:00,46.93,46.97,46.89,46.94,116409.0,35.8605,35.8911,35.83,35.8682,116409.0
2015-10-09 15:50:00,46.94,46.98,46.92,46.98,108449.0,35.8682,35.8987,35.8529,35.8987,108449.0
2015-10-09 15:55:00,46.97,47.01,46.95,46.98,337366.0,35.8911,35.9217,35.8758,35.8987,337366.0
2015-10-12 09:30:00,46.98,47.4,46.7,47.4,192327.0,35.8987,36.2197,35.6848,36.2197,192327.0
2015-10-12 09:35:00,47.35,47.82,47.32,47.47,182213.0,36.1815,36.5406,36.1585,36.2732,182213.0
2015-10-12 09:40:00,47.5,47.67,47.15,47.24,107114.0,36.2961,36.426,36.0286,36.0974,107114.0
2015-10-12 09:45:00,47.28,47.29,46.89,46.91,176051.0,36.128,36.1356,35.83,35.8452,176051.0
2015-10-12 09:50:00,46.91,47.03,46.65,46.9,125421.0,35.8452,35.9369,35.6466,35.8376,125421.0
2015-10-12 09:55:00,46.9,47.09,46.68,46.72,148303.0,35.8376,35.9828,35.6695,35.7001,148303.0
2015-10-12 10:00:00,46.66,46.86,46.53,46.79,114314.0,35.6542,35.807,35.5549,35.7535,114314.0
2015-10-12 10:05:00,46.79,46.82,46.72,46.75,48377.0,35.7535,35.7765,35.7001,35.723,48377.0
2015-10-12 10:10:00,46.76,46.96,46.73,46.8,88197.0,35.7306,35.8834,35.7077,35.7612,88197.0
2015-10-12 10:15:00,46.79,46.85,46.71,46.81,67917.0,35.7535,35.7994,35.6924,35.7688,67917.0
2015-10-12 10:20:00,46.81,46.81,46.57,46.6,94760.0,35.7688,35.7688,35.5854,35.6084,94760.0
2015-10-12 10:25:00,46.6,46.66,46.55,46.64,77378.0,35.6084,35.6542,35.5702,35.6389,77378.0
2015-10-12 10:30:00,46.63,46.76,46.59,46.73,59235.0,35.6313,35.7306,35.6007,35.7077,59235.0
2015-10-12 10:35:00,46.74,46.75,46.65,46.74,40876.0,35.7153,35.723,35.6466,35.7153,40876.0
2015-10-12 10:40:00,46.75,46.77,46.66,46.74,56928.0,35.723,35.7383,35.6542,35.7153,56928.0
2015-10-12 10:45:00,46.73,46.74,46.5,46.58,99995.0,35.7077,35.7153,35.5319,35.5931,99995.0
2015-10-12 10:50:00,46.59,46.66,46.45,46.51,54633.0,35.6007,35.6542,35.4937,35.5396,54633.0
2015-10-12 10:55:00,46.5,46.6,46.5,46.51,43932.0,35.5319,35.6084,35.5319,35.5396,43932.0
2015-10-12 11:00:00,46.51,46.76,46.49,46.74,70306.0,35.5396,35.7306,35.5243,35.7153,70306.0
2015-10-12 11:05:00,46.73,46.86,46.73,46.84,71458.0,35.7077,35.807,35.7077,35.7918,71458.0
2015-10-12 11:10:00,46.83,46.85,46.66,46.72,51829.0,35.7841,35.7994,35.6542,35.7001,51829.0
2015-10-12 11:15:00,46.73,46.78,46.69,46.71,28534.0,35.7077,35.7459,35.6771,35.6924,28534.0
2015-10-12 11:20:00,46.72,46.77,46.71,46.75,22435.0,35.7001,35.7383,35.6924,35.723,22435.0
2015-10-12 11:25:00,46.75,46.82,46.7,46.73,61653.0,35.723,35.7765,35.6848,35.7077,61653.0
2015-10-12 11:30:00,46.73,46.8,46.71,46.71,24458.0,35.7077,35.7612,35.6924,35.6924,24458.0
2015-10-12 11:35:00,46.7,46.72,46.65,46.66,26689.0,35.6848,35.7001,35.6466,35.6542,26689.0
2015-10-12 11:40:00,46.66,46.82,46.65,46.67,73261.0,35.6542,35.7765,35.6466,35.6618,73261.0
2015-10-12 11:45:00,46.67,46.67,46.32,46.38,122908.0,35.6618,35.6618,35.3944,35.4403,122908.0
2015-10-12 11:50:00,46.41,46.41,46.24,46.24,111191.0,35.4632,35.4632,35.3333,35.3333,111191.0
2015-10-12 11:55:00,46.24,46.29,46.13,46.13,132898.0,35.3333,35.3715,35.2492,35.2492,132898.0
2015-10-12 12:00:00,46.13,46.13,46.03,46.1,108096.0,35.2492,35.2492,35.1728,35.2263,108096.0
2015-10-12 12:05:00,46.1,46.16,45.97,46.15,67906.0,35.2263,35.2721,35.127,35.2645,67906.0
2015-10-12 12:10:00,46.15,46.19,46.07,46.07,57126.0,35.2645,35.2951,35.2034,35.2034,57126.0
2015-10-12 12:15:00,46.06,46.1,46.0,46.06,34579.0,35.1957,35.2263,35.1499,35.1957,34579.0
2015-10-12 12:20:00,46.05,46.06,45.95,46.0,40057.0,35.1881,35.1957,35.1117,35.1499,40057.0
2015-10-12 12:25:00,46.0,46.08,45.94,46.08,45198.0,35.1499,35.211,35.104,35.211,45198.0
2015-10-12 12:30:00,46.09,46.11,46.06,46.1,20155.0,35.2187,35.2339,35.1957,35.2263,20155.0
2015-10-12 12:35:00,46.09,46.12,46.06,46.08,28519.0,35.2187,35.2416,35.1957,35.211,28519.0
2015-10-12 12:40:00,46.08,46.08,45.95,45.96,32255.0,35.211,35.211,35.1117,35.1193,32255.0
2015-10-12 12:45:00,45.97,45.97,45.87,45.94,62782.0,35.127,35.127,35.0505,35.104,62782.0
2015-10-12 12:50:00,45.94,45.95,45.84,45.84,28577.0,35.104,35.1117,35.0276,35.0276,28577.0
2015-10-12 12:55:00,45.84,45.93,45.82,45.91,49018.0,35.0276,35.0964,35.0123,35.0811,49018.0
2015-10-12 13:00:00,45.91,45.91,45.83,45.85,64780.0,35.0811,35.0811,35.02,35.0353,64780.0
2015-10-12 13:05:00,45.85,45.85,45.77,45.83,66447.0,35.0353,35.0353,34.9741,35.02,66447.0
2015-10-12 13:10:00,45.83,46.01,45.83,46.01,48522.0,35.02,35.1575,35.02,35.1575,48522.0
2015-10-12 13:15:00,46.01,46.01,45.82,45.87,41298.0,35.1575,35.1575,35.0123,35.0505,41298.0
2015-10-12 13:20:00,45.88,45.94,45.83,45.83,21356.0,35.0582,35.104,35.02,35.02,21356.0
2015-10-12 13:25:00,45.83,45.83,45.74,45.77,56491.0,35.02,35.02,34.9512,34.9741,56491.0
2015-10-12 13:30:00,45.77,45.87,45.76,45.82,28163.0,34.9741,35.0505,34.9665,35.0123,28163.0
2015-10-12 13:35:00,45.82,45.97,45.82,45.97,27764.0,35.0123,35.127,35.0123,35.127,27764.0
2015-10-12 13:40:00,45.97,45.97,45.76,45.76,43947.0,35.127,35.127,34.9665,34.9665,43947.0
2015-10-12 13:45:00,45.76,45.96,45.74,45.95,65053.0,34.9665,35.1193,34.9512,35.1117,65053.0
2015-10-12 13:50:00,45.95,46.02,45.9,45.93,36872.0,35.1117,35.1652,35.0735,35.0964,36872.0
2015-10-12 13:55:00,45.94,45.95,45.88,45.9,20611.0,35.104,35.1117,35.0582,35.0735,20611.0
2015-10-12 14:00:00,45.9,45.94,45.86,45.88,33368.0,35.0735,35.104,35.0429,35.0582,33368.0
2015-10-12 14:05:00,45.87,45.96,45.85,45.96,27418.0,35.0505,35.1193,35.0353,35.1193,27418.0
2015-10-12 14:10:00,45.95,46.06,45.95,46.06,59922.0,35.1117,35.1957,35.1117,35.1957,59922.0
2015-10-12 14:15:00,46.07,46.14,46.02,46.03,55248.0,35.2034,35.2569,35.1652,35.1728,55248.0
2015-10-12 14:20:00,46.03,46.1,46.01,46.02,31729.0,35.1728,35.2263,35.1575,35.1652,31729.0
2015-10-12 14:25:00,46.02,46.03,45.93,45.95,24984.0,35.1652,35.1728,35.0964,35.1117,24984.0
2015-10-12 14:30:00,45.94,45.95,45.87,45.87,19922.0,35.104,35.1117,35.0505,35.0505,19922.0
2015-10-12 14:35:00,45.87,45.93,45.85,45.86,22276.0,35.0505,35.0964,35.0353,35.0429,22276.0
2015-10-12 14:40:00,45.86,45.86,45.83,45.85,29516.0,35.0429,35.0429,35.02,35.0353,29516.0
2015-10-12 14:45:00,45.85,45.85,45.81,45.83,22615.0,35.0353,35.0353,35.0047,35.02,22615.0
2015-10-12 14:50:00,45.83,45.9,45.78,45.79,41309.0,35.02,35.0735,34.9818,34.9894,41309.0
2015-10-12 14:55:00,45.8,45.86,45.74,45.86,49071.0,34.9971,35.0429,34.9512,35.0429,49071.0
2015-10-12 15:00:00,45.86,45.88,45.84,45.85,39245.0,35.0429,35.0582,35.0276,35.0353,39245.0
2015-10-12 15:05:00,45.85,45.95,45.83,45.95,37703.0,35.0353,35.1117,35.02,35.1117,37703.0
2015-10-12 15:10:00,45.94,45.98,45.88,45.89,35502.0,35.104,35.1346,35.0582,35.0658,35502.0
2015-10-12 15:15:00,45.89,45.96,45.83,45.95,62907.0,35.0658,35.1193,35.02,35.1117,62907.0
2015-10-12 15:20:00,45.96,46.03,45.95,45.97,63842.0,35.1193,35.1728,35.1117,35.127,63842.0
2015-10-12 15:25:00,45.97,46.03,45.92,45.92,60103.0,35.127,35.1728,35.0888,35.0888,60103.0
2015-10-12 15:30:00,45.92,46.04,45.9,46.04,67613.0,35.0888,35.1804,35.0735,35.1804,67613.0
2015-10-12 15:35:00,46.05,46.07,46.03,46.06,59821.0,35.1881,35.2034,35.1728,35.1957,59821.0
2015-10-12 15:40:00,46.06,46.07,45.99,46.02,182205.0,35.1957,35.2034,35.1422,35.1652,182205.0
2015-10-12 15:45:00,46.02,46.08,46.01,46.05,94128.0,35.1652,35.211,35.1575,35.1881,94128.0
2015-10-12 15:50:00,46.06,46.08,46.04,46.05,116853.0,35.1957,35.211,35.1804,35.1881,116853.0
2015-10-12 15:55:00,46.06,46.13,46.04,46.11,330654.0,35.1957,35.2492,35.1804,35.2339,330654.0
2015-10-13 09:30:00,46.1,46.29,46.0,46.24,215783.0,35.2263,35.3715,35.1499,35.3333,215783.0
2015-10-13 09:35:00,46.26,46.81,46.13,46.67,196769.0,35.3486,35.7688,35.2492,35.6618,196769.0
2015-10-13 09:40:00,46.67,47.05,46.67,46.98,104914.0,35.6618,35.9522,35.6618,35.8987,104914.0
2015-10-13 09:45:00,46.99,47.51,46.97,47.25,239340.0,35.9064,36.3037,35.8911,36.105,239340.0
2015-10-13 09:50:00,47.28,47.6,47.28,47.54,170480.0,36.128,36.3725,36.128,36.3266,170480.0
2015-10-13 09:55:00,47.55,47.62,47.32,47.41,163855.0,36.3343,36.3878,36.1585,36.2273,163855.0
2015-10-13 10:00:00,47.39,47.45,47.21,47.42,88363.0,36.212,36.2579,36.0745,36.2349,88363.0
2015-10-13 10:05:00,47.44,47.6,47.44,47.5,93891.0,36.2502,36.3725,36.2502,36.2961,93891.0
2015-10-13 10:10:00,47.5,47.57,47.4,47.57,76672.0,36.2961,36.3496,36.2197,36.3496,76672.0
2015-10-13 10:15:00,47.54,47.61,47.33,47.47,124569.0,36.3266,36.3801,36.1662,36.2732,124569.0
2015-10-13 10:20:00,47.47,47.47,47.24,47.24,62230.0,36.2732,36.2732,36.0974,36.0974,62230.0
2015-10-13 10:25:00,47.23,47.44,47.23,47.34,53734.0,36.0898,36.2502,36.0898,36.1738,53734.0
2015-10-13 10:30:00,47.34,47.36,47.2,47.29,66245.0,36.1738,36.1891,36.0668,36.1356,66245.0
2015-10-13 10:35:00,47.29,47.34,47.28,47.33,38448.0,36.1356,36.1738,36.128,36.1662,38448.0
2015-10-13 10:40:00,47.33,47.56,47.26,47.55,84625.0,36.1662,36.3419,36.1127,36.3343,84625.0
2015-10-13 10:45:00,47.55,47.6,47.5,47.55,38077.0,36.3343,36.3725,36.2961,36.3343,38077.0
2015-10-13 10:50:00,47.55,47.61,47.38,47.47,47780.0,36.3343,36.3801,36.2044,36.2732,47780.0
2015-10-13 10:55:00,47.49,47.7,47.47,47.51,99900.0,36.2884,36.4489,36.2732,36.3037,99900.0
2015-10-13 11:00:00,47.54,47.54,47.39,47.54,53587.0,36.3266,36.3266,36.212,36.3266,53587.0
2015-10-13 11:05:00,47.53,47.59,47.45,47.5,63802.0,36.319,36.3648,36.2579,36.2961,63802.0
2015-10-13 11:10:00,47.5,47.53,47.39,47.41,45851.0,36.2961,36.319,36.212,36.2273,45851.0
2015-10-13 11:15:00,47.4,47.43,47.3,47.33,43510.0,36.2197,36.2426,36.1432,36.1662,43510.0
2015-10-13 11:20:00,47.32,47.34,47.21,47.21,37826.0,36.1585,36.1738,36.0745,36.0745,37826.0
2015-10-13 11:25:00,47.22,47.28,47.17,47.25,58481.0,36.0821,36.128,36.0439,36.105,58481.0
2015-10-13 11:30:00,47.26,47.37,47.22,47.35,63995.0,36.1127,36.1967,36.0821,36.1815,63995.0
2015-10-13 11:35:00,47.36,47.53,47.34,47.52,38472.0,36.1891,36.319,36.1738,36.3114,38472.0
2015-10-13 11:40:00,47.53,47.53,47.34,47.5,47299.0,36.319,36.319,36.1738,36.2961,47299.0
2015-10-13 11:45:00,47.52,47.55,47.46,47.51,32095.0,36.3114,36.3343,36.2655,36.3037,32095.0
2015-10-13 11:50:00,47.5,47.5,47.41,47.5,27248.0,36.2961,36.2961,36.2273,36.2961,27248.0
2015-10-13 11:55:00,47.5,47.74,47.48,47.72,101731.0,36.2961,36.4795,36.2808,36.4642,101731.0
2015-10-13 12:00:00,47.72,47.72,47.51,47.6,119589.0,36.4642,36.4642,36.3037,36.3725,119589.0
2015-10-13 12:05:00,47.6,47.74,47.56,47.68,58060.0,36.3725,36.4795,36.3419,36.4336,58060.0
2015-10-13 12:10:00,47.67,47.81,47.59,47.79,55911.0,36.426,36.533,36.3648,36.5177,55911.0
2015-10-13 12:15:00,47.79,47.79,47.66,47.66,31107.0,36.5177,36.5177,36.4183,36.4183,31107.0
2015-10-13 12:20:00,47.67,47.67,47.51,47.59,48023.0,36.426,36.426,36.3037,36.3648,48023.0
2015-10-13 12:25:00,47.58,47.59,47.44,47.46,42304.0,36.3572,36.3648,36.2502,36.2655,42304.0
2015-10-13 12:30:00,47.46,47.5,47.43,47.45,41724.0,36.2655,36.2961,36.2426,36.2579,41724.0
2015-10-13 12:35:00,47.46,47.46,47.33,47.36,36829.0,36.2655,36.2655,36.1662,36.1891,36829.0
2015-10-13 12:40:00,47.37,47.48,47.37,47.4,30763.0,36.1967,36.2808,36.1967,36.2197,30763.0
2015-10-13 12:45:00,47.39,47.45,47.36,47.36,35148.0,36.212,36.2579,36.1891,36.1891,35148.0
2015-10-13 12:50:00,47.36,47.36,47.23,47.28,151027.0,36.1891,36.1891,36.0898,36.128,151027.0
2015-10-13 12:55:00,47.27,47.3,47.23,47.23,46042.0,36.1203,36.1432,36.0898,36.0898,46042.0
2015-10-13 13:00:00,47.22,47.28,47.2,47.25,46491.0,36.0821,36.128,36.0668,36.105,46491.0
2015-10-13 13:05:00,47.25,47.31,47.22,47.22,39574.0,36.105,36.1509,36.0821,36.0821,39574.0
2015-10-13 13:10:00,47.22,47.35,47.17,47.31,81856.0,36.0821,36.1815,36.0439,36.1509,81856.0
2015-10-13 13:15:00,47.31,47.31,47.26,47.3,13956.0,36.1509,36.1509,36.1127,36.1432,13956.0
2015-10-13 13:20:00,47.3,47.31,47.21,47.25,27712.0,36.1432,36.1509,36.0745,36.105,27712.0
2015-10-13 13:25:00,47.25,47.29,47.19,47.28,50387.0,36.105,36.1356,36.0592,36.128,50387.0
2015-10-13 13:30:00,47.28,47.29,47.19,47.2,41930.0,36.128,36.1356,36.0592,36.0668,41930.0
2015-10-13 13:35:00,47.2,47.22,47.07,47.12,82367.0,36.0668,36.0821,35.9675,36.0057,82367.0
2015-10-13 13:40:00,47.12,47.19,47.1,47.12,61771.0,36.0057,36.0592,35.9904,36.0057,61771.0
2015-10-13 13:45:00,47.13,47.27,47.12,47.2,63152.0,36.0133,36.1203,36.0057,36.0668,63152.0
2015-10-13 13:50:00,47.21,47.27,47.1,47.13,42419.0,36.0745,36.1203,35.9904,36.0133,42419.0
2015-10-13 13:55:00,47.12,47.13,46.98,47.01,52486.0,36.0057,36.0133,35.8987,35.9217,52486.0
2015-10-13 14:00:00,47.0,47.05,46.86,47.04,72873.0,35.914,35.9522,35.807,35.9446,72873.0
2015-10-13 14:05:00,47.04,47.05,46.85,46.86,44072.0,35.9446,35.9522,35.7994,35.807,44072.0
2015-10-13 14:10:00,46.88,46.98,46.88,46.93,45184.0,35.8223,35.8987,35.8223,35.8605,45184.0
2015-10-13 14:15:00,46.93,46.96,46.9,46.91,33894.0,35.8605,35.8834,35.8376,35.8452,33894.0
2015-10-13 14:20:00,46.91,47.05,46.89,46.95,60336.0,35.8452,35.9522,35.83,35.8758,60336.0
2015-10-13 14:25:00,46.95,46.98,46.87,46.91,55343.0,35.8758,35.8987,35.8147,35.8452,55343.0
2015-10-13 14:30:00,46.9,46.94,46.83,46.94,56041.0,35.8376,35.8682,35.7841,35.8682,56041.0
2015-10-13 14:35:00,46.93,46.97,46.86,46.86,32790.0,35.8605,35.8911,35.807,35.807,32790.0
2015-10-13 14:40:00,46.85,46.87,46.77,46.86,41261.0,35.7994,35.8147,35.7383,35.807,41261.0
2015-10-13 14:45:00,46.86,46.91,46.84,46.9,40449.0,35.807,35.8452,35.7918,35.8376,40449.0
2015-10-13 14:50:00,46.9,46.96,46.8,46.93,91125.0,35.8376,35.8834,35.7612,35.8605,91125.0
2015-10-13 14:55:00,46.93,47.03,46.93,47.03,35466.0,35.8605,35.9369,35.8605,35.9369,35466.0
2015-10-13 15:00:00,47.02,47.03,46.89,46.9,73824.0,35.9293,35.9369,35.83,35.8376,73824.0
2015-10-13 15:05:00,46.9,46.94,46.85,46.85,99455.0,35.8376,35.8682,35.7994,35.7994,99455.0
2015-10-13 15:10:00,46.86,47.0,46.85,46.93,112321.0,35.807,35.914,35.7994,35.8605,112321.0
2015-10-13 15:15:00,46.94,46.94,46.82,46.83,135467.0,35.8682,35.8682,35.7765,35.7841,135467.0
2015-10-13 15:20:00,46.83,46.83,46.71,46.75,94789.0,35.7841,35.7841,35.6924,35.723,94789.0
2015-10-13 15:25:00,46.76,46.85,46.68,46.85,117357.0,35.7306,35.7994,35.6695,35.7994,117357.0
2015-10-13 15:30:00,46.85,46.87,46.75,46.76,58441.0,35.7994,35.8147,35.723,35.7306,58441.0
2015-10-13 15:35:00,46.76,46.85,46.75,46.78,60844.0,35.7306,35.7994,35.723,35.7459,60844.0
2015-10-13 15:40:00,46.77,46.9,46.73,46.85,98960.0,35.7383,35.8376,35.7077,35.7994,98960.0
2015-10-13 15:45:00,46.84,46.96,46.81,46.95,116039.0,35.7918,35.8834,35.7688,35.8758,116039.0
2015-10-13 15:50:00,46.95,46.98,46.89,46.95,141192.0,35.8758,35.8987,35.83,35.8758,141192.0
2015-10-13 15:55:00,46.94,46.99,46.89,46.95,233864.0,35.8682,35.9064,35.83,35.8758,233864.0
2015-10-14 09:30:00,46.76,47.08,46.73,46.8,124222.0,35.7306,35.9751,35.7077,35.7612,124222.0
2015-10-14 09:35:00,46.81,47.32,46.79,47.2,103704.0,35.7688,36.1585,35.7535,36.0668,103704.0
2015-10-14 09:40:00,47.2,47.63,47.2,47.61,112754.0,36.0668,36.3954,36.0668,36.3801,112754.0
2015-10-14 09:45:00,47.6,47.78,47.56,47.67,85695.0,36.3725,36.51,36.3419,36.426,85695.0
2015-10-14 09:50:00,47.66,47.88,47.62,47.8,161031.0,36.4183,36.5864,36.3878,36.5253,161031.0
2015-10-14 09:55:00,47.79,47.79,47.64,47.69,76654.0,36.5177,36.5177,36.4031,36.4413,76654.0
2015-10-14 10:00:00,47.7,47.83,47.57,47.8,155388.0,36.4489,36.5482,36.3496,36.5253,155388.0
2015-10-14 10:05:00,47.81,48.22,47.8,48.05,243908.0,36.533,36.8462,36.5253,36.7163,243908.0
2015-10-14 10:10:00,48.05,48.07,47.84,47.98,134695.0,36.7163,36.7316,36.5559,36.6629,134695.0
2015-10-14 10:15:00,47.99,48.0,47.83,47.99,110659.0,36.6705,36.6781,36.5482,36.6705,110659.0
2015-10-14 10:20:00,47.99,48.18,47.76,47.76,320777.0,36.6705,36.8157,36.4947,36.4947,320777.0
2015-10-14 10:25:00,47.76,47.83,47.51,47.83,138287.0,36.4947,36.5482,36.3037,36.5482,138287.0
2015-10-14 10:30:00,47.82,47.91,47.68,47.9,82786.0,36.5406,36.6094,36.4336,36.6017,82786.0
2015-10-14 10:35:00,47.9,47.91,47.7,47.76,67752.0,36.6017,36.6094,36.4489,36.4947,67752.0
2015-10-14 10:40:00,47.76,47.93,47.74,47.92,47956.0,36.4947,36.6246,36.4795,36.617,47956.0
2015-10-14 10:45:00,47.92,47.92,47.65,47.69,70490.0,36.617,36.617,36.4107,36.4413,70490.0
2015-10-14 10:50:00,47.7,48.01,47.68,47.96,195523.0,36.4489,36.6858,36.4336,36.6476,195523.0
2015-10-14 10:55:00,47.96,48.32,47.93,48.23,238091.0,36.6476,36.9227,36.6246,36.8539,238091.0
2015-10-14 11:00:00,48.25,48.48,48.07,48.42,124658.0,36.8692,37.0449,36.7316,36.9991,124658.0
2015-10-14 11:05:00,48.42,48.45,48.24,48.45,89785.0,36.9991,37.022,36.8615,37.022,89785.0
2015-10-14 11:10:00,48.44,48.46,48.24,48.32,119265.0,37.0144,37.0296,36.8615,36.9227,119265.0
2015-10-14 11:15:00,48.32,48.37,48.2,48.26,46310.0,36.9227,36.9609,36.831,36.8768,46310.0
2015-10-14 11:20:00,48.26,48.48,48.22,48.45,111314.0,36.8768,37.0449,36.8462,37.022,111314.0
2015-10-14 11:25:00,48.47,48.48,48.28,48.3,89620.0,37.0373,37.0449,36.8921,36.9074,89620.0
2015-10-14 11:30:00,48.3,48.32,48.2,48.26,65084.0,36.9074,36.9227,36.831,36.8768,65084.0
2015-10-14 11:35:00,48.26,48.42,48.26,48.41,37090.0,36.8768,36.9991,36.8768,36.9914,37090.0
2015-10-14 11:40:00,48.42,48.46,48.35,48.41,65292.0,36.9991,37.0296,36.9456,36.9914,65292.0
2015-10-14 11:45:00,48.41,48.41,48.2,48.2,69613.0,36.9914,36.9914,36.831,36.831,69613.0
2015-10-14 11:50:00,48.2,48.3,48.19,48.25,53146.0,36.831,36.9074,36.8233,36.8692,53146.0
2015-10-14 11:55:00,48.25,48.29,48.17,48.19,85163.0,36.8692,36.8997,36.808,36.8233,85163.0
2015-10-14 12:00:00,48.19,48.19,48.09,48.1,57921.0,36.8233,36.8233,36.7469,36.7546,57921.0
2015-10-14 12:05:00,48.1,48.1,47.85,47.88,49280.0,36.7546,36.7546,36.5635,36.5864,49280.0
2015-10-14 12:10:00,47.87,47.94,47.85,47.88,87311.0,36.5788,36.6323,36.5635,36.5864,87311.0
2015-10-14 12:15:00,47.89,47.92,47.77,47.79,35136.0,36.5941,36.617,36.5024,36.5177,35136.0
2015-10-14 12:20:00,47.78,47.94,47.71,47.89,57153.0,36.51,36.6323,36.4565,36.5941,57153.0
2015-10-14 12:25:00,47.89,47.94,47.81,47.81,40151.0,36.5941,36.6323,36.533,36.533,40151.0
2015-10-14 12:30:00,47.82,48.06,47.77,48.01,66170.0,36.5406,36.724,36.5024,36.6858,66170.0
2015-10-14 12:35:00,48.01,48.13,47.96,48.13,48757.0,36.6858,36.7775,36.6476,36.7775,48757.0
2015-10-14 12:40:00,48.12,48.24,48.1,48.24,49751.0,36.7698,36.8615,36.7546,36.8615,49751.0
2015-10-14 12:45:00,48.24,48.27,48.13,48.13,43103.0,36.8615,36.8845,36.7775,36.7775,43103.0
2015-10-14 12:50:00,48.14,48.16,47.99,48.0,70036.0,36.7851,36.8004,36.6705,36.6781,70036.0
2015-10-14 12:55:00,48.0,48.05,47.97,47.98,37500.0,36.6781,36.7163,36.6552,36.6629,37500.0
2015-10-14 13:00:00,47.99,48.06,47.93,47.98,43897.0,36.6705,36.724,36.6246,36.6629,43897.0
2015-10-14 13:05:00,47.98,48.15,47.96,48.15,110189.0,36.6629,36.7928,36.6476,36.7928,110189.0
2015-10-14 13:10:00,48.14,48.18,48.07,48.17,41277.0,36.7851,36.8157,36.7316,36.808,41277.0
2015-10-14 13:15:00,48.2,48.25,48.13,48.21,40257.0,36.831,36.8692,36.7775,36.8386,40257.0
2015-10-14 13:20:00,48.2,48.23,48.13,48.14,23536.0,36.831,36.8539,36.7775,36.7851,23536.0
2015-10-14 13:25:00,48.13,48.14,48.06,48.1,31949.0,36.7775,36.7851,36.724,36.7546,31949.0
2015-10-14 13:30:00,48.1,48.12,47.98,48.04,30896.0,36.7546,36.7698,36.6629,36.7087,30896.0
2015-10-14 13:35:00,48.04,48.04,47.96,48.03,38172.0,36.7087,36.7087,36.6476,36.7011,38172.0
2015-10-14 13:40:00,48.02,48.07,47.96,48.07,32804.0,36.6934,36.7316,36.6476,36.7316,32804.0
2015-10-14 13:45:00,48.08,48.15,48.06,48.13,39013.0,36.7393,36.7928,36.724,36.7775,39013.0
2015-10-14 13:50:00,48.12,48.2,48.09,48.2,33617.0,36.7698,36.831,36.7469,36.831,33617.0
2015-10-14 13:55:00,48.19,48.27,48.18,48.25,35432.0,36.8233,36.8845,36.8157,36.8692,35432.0
2015-10-14 14:00:00,48.24,48.3,48.18,48.23,52277.0,36.8615,36.9074,36.8157,36.8539,52277.0
2015-10-14 14:05:00,48.23,48.29,48.13,48.17,71508.0,36.8539,36.8997,36.7775,36.808,71508.0
2015-10-14 14:10:00,48.15,48.2,48.06,48.19,38145.0,36.7928,36.831,36.724,36.8233,38145.0
2015-10-14 14:15:00,48.18,48.2,48.09,48.16,45065.0,36.8157,36.831,36.7469,36.8004,45065.0
2015-10-14 14:20:00,48.15,48.27,48.13,48.18,51901.0,36.7928,36.8845,36.7775,36.8157,51901.0
2015-10-14 14:25:00,48.17,48.2,48.07,48.08,59862.0,36.808,36.831,36.7316,36.7393,59862.0
2015-10-14 14:30:00,48.07,48.07,47.97,47.97,45546.0,36.7316,36.7316,36.6552,36.6552,45546.0
2015-10-14 14:35:00,47.96,47.99,47.95,47.98,43257.0,36.6476,36.6705,36.6399,36.6629,43257.0
2015-10-14 14:40:00,47.97,48.06,47.94,48.04,81730.0,36.6552,36.724,36.6323,36.7087,81730.0
2015-10-14 14:45:00,48.02,48.05,47.94,47.97,95240.0,36.6934,36.7163,36.6323,36.6552,95240.0
2015-10-14 14:50:00,47.95,47.97,47.89,47.91,98667.0,36.6399,36.6552,36.5941,36.6094,98667.0
2015-10-14 14:55:00,47.92,47.97,47.89,47.95,67875.0,36.617,36.6552,36.5941,36.6399,67875.0
2015-10-14 15:00:00,47.95,48.03,47.94,48.02,105714.0,36.6399,36.7011,36.6323,36.6934,105714.0
2015-10-14 15:05:00,48.02,48.03,47.95,48.03,75865.0,36.6934,36.7011,36.6399,36.7011,75865.0
2015-10-14 15:10:00,48.02,48.12,48.01,48.03,78364.0,36.6934,36.7698,36.6858,36.7011,78364.0
2015-10-14 15:15:00,48.02,48.04,47.94,47.95,59631.0,36.6934,36.7087,36.6323,36.6399,59631.0
2015-10-14 15:20:00,47.96,48.01,47.94,47.97,91018.0,36.6476,36.6858,36.6323,36.6552,91018.0
2015-10-14 15:25:00,47.96,48.09,47.94,48.04,105482.0,36.6476,36.7469,36.6323,36.7087,105482.0
2015-10-14 15:30:00,48.04,48.08,48.02,48.03,99423.0,36.7087,36.7393,36.6934,36.7011,99423.0
2015-10-14 15:35:00,48.03,48.08,48.02,48.06,101587.0,36.7011,36.7393,36.6934,36.724,101587.0
2015-10-14 15:40:00,48.05,48.07,47.99,48.0,127905.0,36.7163,36.7316,36.6705,36.6781,127905.0
2015-10-14 15:45:00,47.99,48.03,47.94,48.02,134288.0,36.6705,36.7011,36.6323,36.6934,134288.0
2015-10-14 15:50:00,48.02,48.12,48.0,48.01,262533.0,36.6934,36.7698,36.6781,36.6858,262533.0
2015-10-14 15:55:00,48.0,48.14,48.0,48.08,439607.0,36.6781,36.7851,36.6781,36.7393,439607.0
2015-10-15 09:30:00,49.9,50.5,49.65,49.75,577896.0,38.13,38.5885,37.9389,38.0154,577896.0
2015-10-15 09:35:00,49.77,49.8,49.15,49.26,281552.0,38.0306,38.0536,37.5569,37.6409,281552.0
2015-10-15 09:40:00,49.26,49.31,48.87,48.92,304135.0,37.6409,37.6791,37.3429,37.3811,304135.0
2015-10-15 09:45:00,48.96,49.63,48.92,49.28,193829.0,37.4117,37.9237,37.3811,37.6562,193829.0
2015-10-15 09:50:00,49.26,49.42,49.12,49.42,89394.0,37.6409,37.7632,37.534,37.7632,89394.0
2015-10-15 09:55:00,49.39,49.55,49.3,49.38,92836.0,37.7403,37.8625,37.6715,37.7326,92836.0
2015-10-15 10:00:00,49.39,49.63,49.2,49.31,101606.0,37.7403,37.9237,37.5951,37.6791,101606.0
2015-10-15 10:05:00,49.32,49.5,49.15,49.31,128560.0,37.6868,37.8243,37.5569,37.6791,128560.0
2015-10-15 10:10:00,49.29,49.29,49.15,49.24,132506.0,37.6639,37.6639,37.5569,37.6257,132506.0
2015-10-15 10:15:00,49.23,49.23,49.09,49.14,99223.0,37.618,37.618,37.511,37.5492,99223.0
2015-10-15 10:20:00,49.16,49.16,48.9,48.92,149652.0,37.5645,37.5645,37.3659,37.3811,149652.0
2015-10-15 10:25:00,48.91,49.08,48.9,48.95,140209.0,37.3735,37.5034,37.3659,37.4041,140209.0
2015-10-15 10:30:00,48.95,49.14,48.85,49.09,150865.0,37.4041,37.5492,37.3276,37.511,150865.0
2015-10-15 10:35:00,49.05,49.09,48.95,48.96,73114.0,37.4805,37.511,37.4041,37.4117,73114.0
2015-10-15 10:40:00,48.95,49.04,48.82,48.9,90964.0,37.4041,37.4728,37.3047,37.3659,90964.0
2015-10-15 10:45:00,48.9,49.08,48.9,49.07,102696.0,37.3659,37.5034,37.3659,37.4958,102696.0
2015-10-15 10:50:00,49.08,49.28,49.08,49.22,111507.0,37.5034,37.6562,37.5034,37.6104,111507.0
2015-10-15 10:55:00,49.2,49.28,49.07,49.22,141305.0,37.5951,37.6562,37.4958,37.6104,141305.0
2015-10-15 11:00:00,49.22,49.22,49.05,49.13,53591.0,37.6104,37.6104,37.4805,37.5416,53591.0
2015-10-15 11:05:00,49.14,49.37,49.1,49.29,97912.0,37.5492,37.725,37.5187,37.6639,97912.0
2015-10-15 11:10:00,49.3,49.3,49.19,49.24,193173.0,37.6715,37.6715,37.5875,37.6257,193173.0
2015-10-15 11:15:00,49.24,49.25,49.1,49.14,184462.0,37.6257,37.6333,37.5187,37.5492,184462.0
2015-10-15 11:20:00,49.13,49.21,49.0,49.14,121154.0,37.5416,37.6027,37.4423,37.5492,121154.0
2015-10-15 11:25:00,49.12,49.27,49.12,49.15,79982.0,37.534,37.6486,37.534,37.5569,79982.0
2015-10-15 11:30:00,49.15,49.18,49.09,49.1,79046.0,37.5569,37.5798,37.511,37.5187,79046.0
2015-10-15 11:35:00,49.12,49.19,48.98,48.98,91258.0,37.534,37.5875,37.427,37.427,91258.0
2015-10-15 11:40:00,48.99,49.11,48.95,49.09,176122.0,37.4346,37.5263,37.4041,37.511,176122.0
2015-10-15 11:45:00,49.09,49.17,49.03,49.05,63378.0,37.511,37.5722,37.4652,37.4805,63378.0
2015-10-15 11:50:00,49.04,49.06,48.96,48.96,53864.0,37.4728,37.4881,37.4117,37.4117,53864.0
2015-10-15 11:55:00,48.96,49.07,48.91,49.04,49558.0,37.4117,37.4958,37.3735,37.4728,49558.0
2015-10-15 12:00:00,49.02,49.2,48.98,49.19,47724.0,37.4575,37.5951,37.427,37.5875,47724.0
2015-10-15 12:05:00,49.19,49.19,48.94,49.03,47783.0,37.5875,37.5875,37.3964,37.4652,47783.0
2015-10-15 12:10:00,49.02,49.22,48.97,49.11,51060.0,37.4575,37.6104,37.4193,37.5263,51060.0
2015-10-15 12:15:00,49.1,49.33,49.1,49.29,109521.0,37.5187,37.6944,37.5187,37.6639,109521.0
2015-10-15 12:20:00,49.3,49.52,49.28,49.35,91397.0,37.6715,37.8396,37.6562,37.7097,91397.0
2015-10-15 12:25:00,49.36,49.43,49.27,49.32,65562.0,37.7174,37.7708,37.6486,37.6868,65562.0
2015-10-15 12:30:00,49.3,49.34,49.18,49.26,31950.0,37.6715,37.7021,37.5798,37.6409,31950.0
2015-10-15 12:35:00,49.25,49.28,49.18,49.18,39771.0,37.6333,37.6562,37.5798,37.5798,39771.0
2015-10-15 12:40:00,49.19,49.21,49.1,49.2,58366.0,37.5875,37.6027,37.5187,37.5951,58366.0
2015-10-15 12:45:00,49.2,49.21,49.13,49.15,48171.0,37.5951,37.6027,37.5416,37.5569,48171.0
2015-10-15 12:50:00,49.16,49.3,49.14,49.28,229765.0,37.5645,37.6715,37.5492,37.6562,229765.0
2015-10-15 12:55:00,49.26,49.29,49.2,49.25,24951.0,37.6409,37.6639,37.5951,37.6333,24951.0
2015-10-15 13:00:00,49.24,49.31,49.18,49.29,34801.0,37.6257,37.6791,37.5798,37.6639,34801.0
2015-10-15 13:05:00,49.28,49.43,49.23,49.27,44095.0,37.6562,37.7708,37.618,37.6486,44095.0
2015-10-15 13:10:00,49.28,49.31,49.19,49.22,27195.0,37.6562,37.6791,37.5875,37.6104,27195.0
2015-10-15 13:15:00,49.2,49.23,49.14,49.15,92552.0,37.5951,37.618,37.5492,37.5569,92552.0
2015-10-15 13:20:00,49.14,49.19,49.13,49.14,33179.0,37.5492,37.5875,37.5416,37.5492,33179.0
2015-10-15 13:25:00,49.15,49.17,49.11,49.17,22078.0,37.5569,37.5722,37.5263,37.5722,22078.0
2015-10-15 13:30:00,49.16,49.17,49.06,49.12,126267.0,37.5645,37.5722,37.4881,37.534,126267.0
2015-10-15 13:35:00,49.11,49.26,49.11,49.25,46942.0,37.5263,37.6409,37.5263,37.6333,46942.0
2015-10-15 13:40:00,49.25,49.25,49.09,49.14,21827.0,37.6333,37.6333,37.511,37.5492,21827.0
2015-10-15 13:45:00,49.13,49.15,48.96,49.02,62323.0,37.5416,37.5569,37.4117,37.4575,62323.0
2015-10-15 13:50:00,49.02,49.05,48.91,49.01,37440.0,37.4575,37.4805,37.3735,37.4499,37440.0
2015-10-15 13:55:00,49.03,49.09,48.95,49.02,61904.0,37.4652,37.511,37.4041,37.4575,61904.0
2015-10-15 14:00:00,49.03,49.13,49.01,49.13,74193.0,37.4652,37.5416,37.4499,37.5416,74193.0
2015-10-15 14:05:00,49.13,49.15,49.06,49.1,41714.0,37.5416,37.5569,37.4881,37.5187,41714.0
2015-10-15 14:10:00,49.1,49.36,49.08,49.3,93148.0,37.5187,37.7174,37.5034,37.6715,93148.0
2015-10-15 14:15:00,49.29,49.52,49.28,49.5,83329.0,37.6639,37.8396,37.6562,37.8243,83329.0
2015-10-15 14:20:00,49.51,49.51,49.41,49.42,28960.0,37.832,37.832,37.7556,37.7632,28960.0
2015-10-15 14:25:00,49.43,49.46,49.33,49.37,61586.0,37.7708,37.7938,37.6944,37.725,61586.0
2015-10-15 14:30:00,49.38,49.48,49.33,49.48,34872.0,37.7326,37.809,37.6944,37.809,34872.0
2015-10-15 14:35:00,49.48,49.48,49.38,49.42,26737.0,37.809,37.809,37.7326,37.7632,26737.0
2015-10-15 14:40:00,49.42,49.51,49.38,49.47,42552.0,37.7632,37.832,37.7326,37.8014,42552.0
2015-10-15 14:45:00,49.48,49.48,49.27,49.27,58202.0,37.809,37.809,37.6486,37.6486,58202.0
2015-10-15 14:50:00,49.26,49.3,49.18,49.27,49285.0,37.6409,37.6715,37.5798,37.6486,49285.0
2015-10-15 14:55:00,49.27,49.32,49.21,49.3,47756.0,37.6486,37.6868,37.6027,37.6715,47756.0
2015-10-15 15:00:00,49.3,49.4,49.29,49.39,25522.0,37.6715,37.7479,37.6639,37.7403,25522.0
2015-10-15 15:05:00,49.4,49.42,49.28,49.28,45212.0,37.7479,37.7632,37.6562,37.6562,45212.0
2015-10-15 15:10:00,49.29,49.34,49.28,49.3,47442.0,37.6639,37.7021,37.6562,37.6715,47442.0
2015-10-15 15:15:00,49.3,49.44,49.29,49.43,50936.0,37.6715,37.7785,37.6639,37.7708,50936.0
2015-10-15 15:20:00,49.44,49.48,49.39,49.41,68340.0,37.7785,37.809,37.7403,37.7556,68340.0
2015-10-15 15:25:00,49.4,49.51,49.38,49.51,63237.0,37.7479,37.832,37.7326,37.832,63237.0
2015-10-15 15:30:00,49.5,49.6,49.48,49.56,117599.0,37.8243,37.9007,37.809,37.8702,117599.0
2015-10-15 15:35:00,49.56,49.67,49.53,49.66,154825.0,37.8702,37.9542,37.8473,37.9466,154825.0
2015-10-15 15:40:00,49.65,49.65,49.49,49.52,161939.0,37.9389,37.9389,37.8167,37.8396,161939.0
2015-10-15 15:45:00,49.52,49.52,49.38,49.38,170075.0,37.8396,37.8396,37.7326,37.7326,170075.0
2015-10-15 15:50:00,49.39,49.41,49.34,49.39,149322.0,37.7403,37.7556,37.7021,37.7403,149322.0
2015-10-15 15:55:00,49.39,49.47,49.38,49.47,271726.0,37.7403,37.8014,37.7326,37.8014,271726.0
2015-10-16 09:30:00,47.4,48.51,47.25,48.18,466361.0,36.2197,37.0678,36.105,36.8157,466361.0
2015-10-16 09:35:00,48.18,48.71,48.07,48.5,438597.0,36.8157,37.2207,36.7316,37.0602,438597.0
2015-10-16 09:40:00,48.47,48.83,48.44,48.54,265851.0,37.0373,37.3124,37.0144,37.0908,265851.0
2015-10-16 09:45:00,48.53,48.69,48.27,48.28,198574.0,37.0831,37.2054,36.8845,36.8921,198574.0
2015-10-16 09:50:00,48.28,48.69,48.27,48.43,145591.0,36.8921,37.2054,36.8845,37.0067,145591.0
2015-10-16 09:55:00,48.44,49.09,48.42,48.89,249873.0,37.0144,37.511,36.9991,37.3582,249873.0
2015-10-16 10:00:00,48.89,49.2,48.71,49.02,181223.0,37.3582,37.5951,37.2207,37.4575,181223.0
2015-10-16 10:05:00,49.03,49.44,49.02,49.23,210270.0,37.4652,37.7785,37.4575,37.618,210270.0
2015-10-16 10:10:00,49.21,49.83,49.2,49.37,437156.0,37.6027,38.0765,37.5951,37.725,437156.0
2015-10-16 10:15:00,49.4,49.72,49.3,49.53,188174.0,37.7479,37.9924,37.6715,37.8473,188174.0
2015-10-16 10:20:00,49.53,50.33,49.39,50.13,392468.0,37.8473,38.4586,37.7403,38.3057,392468.0
2015-10-16 10:25:00,50.17,50.18,49.51,49.62,156120.0,38.3363,38.3439,37.832,37.916,156120.0
2015-10-16 10:30:00,49.62,49.83,49.51,49.73,188363.0,37.916,38.0765,37.832,38.0001,188363.0
2015-10-16 10:35:00,49.72,50.01,49.7,49.96,135947.0,37.9924,38.214,37.9772,38.1758,135947.0
2015-10-16 10:40:00,49.94,50.04,49.5,49.6,169478.0,38.1605,38.237,37.8243,37.9007,169478.0
2015-10-16 10:45:00,49.64,49.77,49.57,49.57,166256.0,37.9313,38.0306,37.8778,37.8778,166256.0
2015-10-16 10:50:00,49.58,49.61,49.32,49.5,114206.0,37.8855,37.9084,37.6868,37.8243,114206.0
2015-10-16 10:55:00,49.48,49.54,49.21,49.34,90087.0,37.809,37.8549,37.6027,37.7021,90087.0
2015-10-16 11:00:00,49.34,49.56,49.27,49.48,87975.0,37.7021,37.8702,37.6486,37.809,87975.0
2015-10-16 11:05:00,49.51,49.81,49.41,49.76,88581.0,37.832,38.0612,37.7556,38.023,88581.0
2015-10-16 11:10:00,49.76,49.78,49.55,49.69,72100.0,38.023,38.0383,37.8625,37.9695,72100.0
2015-10-16 11:15:00,49.7,49.99,49.65,49.92,92233.0,37.9772,38.1988,37.9389,38.1453,92233.0
2015-10-16 11:20:00,49.9,49.92,49.77,49.85,48829.0,38.13,38.1453,38.0306,38.0918,48829.0
2015-10-16 11:25:00,49.85,49.85,49.55,49.56,40495.0,38.0918,38.0918,37.8625,37.8702,40495.0
2015-10-16 11:30:00,49.56,49.78,49.56,49.7,83110.0,37.8702,38.0383,37.8702,37.9772,83110.0
2015-10-16 11:35:00,49.69,49.69,49.44,49.58,130016.0,37.9695,37.9695,37.7785,37.8855,130016.0
2015-10-16 11:40:00,49.59,49.71,49.49,49.56,55229.0,37.8931,37.9848,37.8167,37.8702,55229.0
2015-10-16 11:45:00,49.57,49.77,49.56,49.66,42740.0,37.8778,38.0306,37.8702,37.9466,42740.0
2015-10-16 11:50:00,49.67,49.69,49.54,49.58,33468.0,37.9542,37.9695,37.8549,37.8855,33468.0
2015-10-16 11:55:00,49.58,49.58,49.36,49.42,36373.0,37.8855,37.8855,37.7174,37.7632,36373.0
2015-10-16 12:00:00,49.43,49.43,49.36,49.39,27740.0,37.7708,37.7708,37.7174,37.7403,27740.0
2015-10-16 12:05:00,49.4,49.4,49.23,49.23,69504.0,37.7479,37.7479,37.618,37.618,69504.0
2015-10-16 12:10:00,49.24,49.33,49.16,49.16,79985.0,37.6257,37.6944,37.5645,37.5645,79985.0
2015-10-16 12:15:00,49.17,49.41,49.15,49.41,77926.0,37.5722,37.7556,37.5569,37.7556,77926.0
2015-10-16 12:20:00,49.39,49.56,49.34,49.44,206698.0,37.7403,37.8702,37.7021,37.7785,206698.0
2015-10-16 12:25:00,49.43,49.43,49.27,49.27,28097.0,37.7708,37.7708,37.6486,37.6486,28097.0
2015-10-16 12:30:00,49.29,49.39,49.26,49.39,90075.0,37.6639,37.7403,37.6409,37.7403,90075.0
2015-10-16 12:35:00,49.39,49.47,49.36,49.38,26293.0,37.7403,37.8014,37.7174,37.7326,26293.0
2015-10-16 12:40:00,49.39,49.39,49.23,49.33,29091.0,37.7403,37.7403,37.618,37.6944,29091.0
2015-10-16 12:45:00,49.33,49.42,49.26,49.39,66355.0,37.6944,37.7632,37.6409,37.7403,66355.0
2015-10-16 12:50:00,49.37,49.41,49.26,49.33,24960.0,37.725,37.7556,37.6409,37.6944,24960.0
2015-10-16 12:55:00,49.31,49.44,49.3,49.4,37885.0,37.6791,37.7785,37.6715,37.7479,37885.0
2015-10-16 13:00:00,49.4,49.45,49.39,49.43,23697.0,37.7479,37.7861,37.7403,37.7708,23697.0
2015-10-16 13:05:00,49.45,49.48,49.39,49.42,30588.0,37.7861,37.809,37.7403,37.7632,30588.0
2015-10-16 13:10:00,49.44,49.66,49.44,49.62,62426.0,37.7785,37.9466,37.7785,37.916,62426.0
2015-10-16 13:15:00,49.63,49.91,49.62,49.74,86902.0,37.9237,38.1376,37.916,38.0077,86902.0
2015-10-16 13:20:00,49.74,49.99,49.74,49.86,67188.0,38.0077,38.1988,38.0077,38.0994,67188.0
2015-10-16 13:25:00,49.84,50.0,49.8,49.9,73077.0,38.0841,38.2064,38.0536,38.13,73077.0
2015-10-16 13:30:00,49.94,49.94,49.7,49.78,62024.0,38.1605,38.1605,37.9772,38.0383,62024.0
2015-10-16 13:35:00,49.75,49.81,49.68,49.72,28956.0,38.0154,38.0612,37.9619,37.9924,28956.0
2015-10-16 13:40:00,49.71,49.78,49.67,49.73,27717.0,37.9848,38.0383,37.9542,38.0001,27717.0
2015-10-16 13:45:00,49.75,49.81,49.65,49.69,32697.0,38.0154,38.0612,37.9389,37.9695,32697.0
2015-10-16 13:50:00,49.68,49.69,49.57,49.64,41623.0,37.9619,37.9695,37.8778,37.9313,41623.0
2015-10-16 13:55:00,49.64,49.65,49.52,49.55,24277.0,37.9313,37.9389,37.8396,37.8625,24277.0
2015-10-16 14:00:00,49.56,49.64,49.51,49.61,33371.0,37.8702,37.9313,37.832,37.9084,33371.0
2015-10-16 14:05:00,49.62,49.66,49.58,49.66,33886.0,37.916,37.9466,37.8855,37.9466,33886.0
2015-10-16 14:10:00,49.67,50.15,49.67,49.99,185317.0,37.9542,38.321,37.9542,38.1988,185317.0
2015-10-16 14:15:00,50.0,50.02,49.86,49.9,71559.0,38.2064,38.2217,38.0994,38.13,71559.0
2015-10-16 14:20:00,49.89,50.13,49.87,50.13,125029.0,38.1223,38.3057,38.1071,38.3057,125029.0
2015-10-16 14:25:00,50.15,50.18,49.92,49.98,79472.0,38.321,38.3439,38.1453,38.1911,79472.0
2015-10-16 14:30:00,49.98,49.98,49.75,49.81,70144.0,38.1911,38.1911,38.0154,38.0612,70144.0
2015-10-16 14:35:00,49.82,49.93,49.75,49.86,55614.0,38.0689,38.1529,38.0154,38.0994,55614.0
2015-10-16 14:40:00,49.86,49.93,49.83,49.83,45043.0,38.0994,38.1529,38.0765,38.0765,45043.0
2015-10-16 14:45:00,49.82,49.88,49.67,49.7,93880.0,38.0689,38.1147,37.9542,37.9772,93880.0
2015-10-16 14:50:00,49.71,49.81,49.67,49.73,54258.0,37.9848,38.0612,37.9542,38.0001,54258.0
2015-10-16 14:55:00,49.74,49.75,49.57,49.57,54625.0,38.0077,38.0154,37.8778,37.8778,54625.0
2015-10-16 15:00:00,49.57,49.66,49.57,49.59,59151.0,37.8778,37.9466,37.8778,37.8931,59151.0
2015-10-16 15:05:00,49.6,49.6,49.45,49.51,58652.0,37.9007,37.9007,37.7861,37.832,58652.0
2015-10-16 15:10:00,49.5,49.52,49.46,49.47,55653.0,37.8243,37.8396,37.7938,37.8014,55653.0
2015-10-16 15:15:00,49.48,49.6,49.43,49.59,136057.0,37.809,37.9007,37.7708,37.8931,136057.0
2015-10-16 15:20:00,49.59,49.74,49.59,49.69,84832.0,37.8931,38.0077,37.8931,37.9695,84832.0
2015-10-16 15:25:00,49.7,49.75,49.55,49.58,77332.0,37.9772,38.0154,37.8625,37.8855,77332.0
2015-10-16 15:30:00,49.57,49.64,49.5,49.54,73469.0,37.8778,37.9313,37.8243,37.8549,73469.0
2015-10-16 15:35:00,49.53,49.56,49.5,49.53,106652.0,37.8473,37.8702,37.8243,37.8473,106652.0
2015-10-16 15:40:00,49.53,49.61,49.5,49.6,117465.0,37.8473,37.9084,37.8243,37.9007,117465.0
2015-10-16 15:45:00,49.6,49.64,49.53,49.59,100922.0,37.9007,37.9313,37.8473,37.8931,100922.0
2015-10-16 15:50:00,49.59,49.75,49.59,49.75,132189.0,37.8931,38.0154,37.8931,38.0154,132189.0
2015-10-16 15:55:00,49.75,49.83,49.7,49.76,338409.0,38.0154,38.0765,37.9772,38.023,338409.0
2015-10-19 09:30:00,48.86,48.99,48.51,48.53,426281.0,37.3353,37.4346,37.0678,37.0831,426281.0
2015-10-19 09:35:00,48.57,48.57,48.03,48.04,253216.0,37.1137,37.1137,36.7011,36.7087,253216.0
2015-10-19 09:40:00,48.03,48.11,47.82,48.05,269872.0,36.7011,36.7622,36.5406,36.7163,269872.0
2015-10-19 09:45:00,48.06,48.09,47.92,47.94,161456.0,36.724,36.7469,36.617,36.6323,161456.0
2015-10-19 09:50:00,47.92,48.11,47.77,48.11,108355.0,36.617,36.7622,36.5024,36.7622,108355.0
2015-10-19 09:55:00,48.11,48.27,47.97,48.17,170505.0,36.7622,36.8845,36.6552,36.808,170505.0
2015-10-19 10:00:00,48.19,48.21,47.99,48.09,159878.0,36.8233,36.8386,36.6705,36.7469,159878.0
2015-10-19 10:05:00,48.1,48.23,48.06,48.14,92902.0,36.7546,36.8539,36.724,36.7851,92902.0
2015-10-19 10:10:00,48.13,48.57,48.01,48.5,140204.0,36.7775,37.1137,36.6858,37.0602,140204.0
2015-10-19 10:15:00,48.49,48.5,48.26,48.29,178588.0,37.0526,37.0602,36.8768,36.8997,178588.0
2015-10-19 10:20:00,48.29,48.33,48.2,48.25,106727.0,36.8997,36.9303,36.831,36.8692,106727.0
2015-10-19 10:25:00,48.24,48.3,48.2,48.25,66716.0,36.8615,36.9074,36.831,36.8692,66716.0
2015-10-19 10:30:00,48.24,48.24,48.05,48.11,112140.0,36.8615,36.8615,36.7163,36.7622,112140.0
2015-10-19 10:35:00,48.11,48.11,47.98,47.98,82285.0,36.7622,36.7622,36.6629,36.6629,82285.0
2015-10-19 10:40:00,47.99,48.23,47.99,48.23,87842.0,36.6705,36.8539,36.6705,36.8539,87842.0
2015-10-19 10:45:00,48.23,48.27,48.12,48.2,56347.0,36.8539,36.8845,36.7698,36.831,56347.0
2015-10-19 10:50:00,48.2,48.28,48.17,48.17,192641.0,36.831,36.8921,36.808,36.808,192641.0
2015-10-19 10:55:00,48.18,48.22,48.08,48.1,55199.0,36.8157,36.8462,36.7393,36.7546,55199.0
2015-10-19 11:00:00,48.11,48.12,47.92,47.99,109816.0,36.7622,36.7698,36.617,36.6705,109816.0
2015-10-19 11:05:00,47.99,48.14,47.98,48.05,63341.0,36.6705,36.7851,36.6629,36.7163,63341.0
2015-10-19 11:10:00,48.05,48.17,48.04,48.07,51734.0,36.7163,36.808,36.7087,36.7316,51734.0
2015-10-19 11:15:00,48.07,48.08,47.92,48.03,50543.0,36.7316,36.7393,36.617,36.7011,50543.0
2015-10-19 11:20:00,48.02,48.04,47.96,47.96,44757.0,36.6934,36.7087,36.6476,36.6476,44757.0
2015-10-19 11:25:00,47.97,48.02,47.9,47.91,154403.0,36.6552,36.6934,36.6017,36.6094,154403.0
2015-10-19 11:30:00,47.92,48.01,47.9,47.99,104373.0,36.617,36.6858,36.6017,36.6705,104373.0
2015-10-19 11:35:00,47.99,48.03,47.85,47.88,104563.0,36.6705,36.7011,36.5635,36.5864,104563.0
2015-10-19 11:40:00,47.87,47.94,47.85,47.88,59203.0,36.5788,36.6323,36.5635,36.5864,59203.0
2015-10-19 11:45:00,47.89,47.89,47.75,47.79,105787.0,36.5941,36.5941,36.4871,36.5177,105787.0
2015-10-19 11:50:00,47.79,47.86,47.63,47.63,107329.0,36.5177,36.5712,36.3954,36.3954,107329.0
2015-10-19 11:55:00,47.64,47.65,47.54,47.61,123829.0,36.4031,36.4107,36.3266,36.3801,123829.0
2015-10-19 12:00:00,47.6,47.62,47.41,47.43,127868.0,36.3725,36.3878,36.2273,36.2426,127868.0
2015-10-19 12:05:00,47.43,47.47,47.3,47.3,86333.0,36.2426,36.2732,36.1432,36.1432,86333.0
2015-10-19 12:10:00,47.3,47.38,47.12,47.28,164556.0,36.1432,36.2044,36.0057,36.128,164556.0
2015-10-19 12:15:00,47.28,47.29,47.01,47.01,93111.0,36.128,36.1356,35.9217,35.9217,93111.0
2015-10-19 12:20:00,47.0,47.19,47.0,47.14,110252.0,35.914,36.0592,35.914,36.021,110252.0
2015-10-19 12:25:00,47.14,47.21,47.05,47.15,82190.0,36.021,36.0745,35.9522,36.0286,82190.0
2015-10-19 12:30:00,47.14,47.15,47.04,47.14,88557.0,36.021,36.0286,35.9446,36.021,88557.0
2015-10-19 12:35:00,47.14,47.26,47.14,47.22,146322.0,36.021,36.1127,36.021,36.0821,146322.0
2015-10-19 12:40:00,47.22,47.27,47.16,47.22,107943.0,36.0821,36.1203,36.0363,36.0821,107943.0
2015-10-19 12:45:00,47.23,47.24,47.04,47.05,66355.0,36.0898,36.0974,35.9446,35.9522,66355.0
2015-10-19 12:50:00,47.05,47.08,46.93,47.07,128065.0,35.9522,35.9751,35.8605,35.9675,128065.0
2015-10-19 12:55:00,47.06,47.36,47.05,47.31,183689.0,35.9599,36.1891,35.9522,36.1509,183689.0
2015-10-19 13:00:00,47.33,47.46,47.23,47.41,129919.0,36.1662,36.2655,36.0898,36.2273,129919.0
2015-10-19 13:05:00,47.42,47.45,47.36,47.36,41640.0,36.2349,36.2579,36.1891,36.1891,41640.0
2015-10-19 13:10:00,47.37,47.37,47.27,47.29,55401.0,36.1967,36.1967,36.1203,36.1356,55401.0
2015-10-19 13:15:00,47.3,47.37,47.11,47.12,44919.0,36.1432,36.1967,35.9981,36.0057,44919.0
2015-10-19 13:20:00,47.11,47.25,47.11,47.16,56166.0,35.9981,36.105,35.9981,36.0363,56166.0
2015-10-19 13:25:00,47.18,47.2,47.08,47.09,127922.0,36.0516,36.0668,35.9751,35.9828,127922.0
2015-10-19 13:30:00,47.09,47.17,47.06,47.1,68445.0,35.9828,36.0439,35.9599,35.9904,68445.0
2015-10-19 13:35:00,47.1,47.14,47.05,47.11,109652.0,35.9904,36.021,35.9522,35.9981,109652.0
2015-10-19 13:40:00,47.11,47.18,47.09,47.09,51333.0,35.9981,36.0516,35.9828,35.9828,51333.0
2015-10-19 13:45:00,47.09,47.1,46.87,46.88,117404.0,35.9828,35.9904,35.8147,35.8223,117404.0
2015-10-19 13:50:00,46.88,46.94,46.85,46.93,53612.0,35.8223,35.8682,35.7994,35.8605,53612.0
2015-10-19 13:55:00,46.93,46.95,46.85,46.86,53657.0,35.8605,35.8758,35.7994,35.807,53657.0
2015-10-19 14:00:00,46.86,46.98,46.85,46.9,87470.0,35.807,35.8987,35.7994,35.8376,87470.0
2015-10-19 14:05:00,46.91,46.91,46.78,46.79,60963.0,35.8452,35.8452,35.7459,35.7535,60963.0
2015-10-19 14:10:00,46.8,46.91,46.73,46.9,81749.0,35.7612,35.8452,35.7077,35.8376,81749.0
2015-10-19 14:15:00,46.91,47.13,46.91,47.11,118804.0,35.8452,36.0133,35.8452,35.9981,118804.0
2015-10-19 14:20:00,47.11,47.2,47.11,47.18,69406.0,35.9981,36.0668,35.9981,36.0516,69406.0
2015-10-19 14:25:00,47.18,47.26,47.17,47.17,36235.0,36.0516,36.1127,36.0439,36.0439,36235.0
2015-10-19 14:30:00,47.17,47.26,47.16,47.26,51396.0,36.0439,36.1127,36.0363,36.1127,51396.0
2015-10-19 14:35:00,47.27,47.44,47.26,47.4,70048.0,36.1203,36.2502,36.1127,36.2197,70048.0
2015-10-19 14:40:00,47.4,47.43,47.33,47.4,72712.0,36.2197,36.2426,36.1662,36.2197,72712.0
2015-10-19 14:45:00,47.4,47.47,47.35,47.41,51256.0,36.2197,36.2732,36.1815,36.2273,51256.0
2015-10-19 14:50:00,47.41,47.55,47.41,47.55,84145.0,36.2273,36.3343,36.2273,36.3343,84145.0
2015-10-19 14:55:00,47.55,47.68,47.5,47.52,164823.0,36.3343,36.4336,36.2961,36.3114,164823.0
2015-10-19 15:00:00,47.52,47.58,47.45,47.58,91652.0,36.3114,36.3572,36.2579,36.3572,91652.0
2015-10-19 15:05:00,47.57,47.65,47.55,47.56,86340.0,36.3496,36.4107,36.3343,36.3419,86340.0
2015-10-19 15:10:00,47.55,47.61,47.52,47.55,60208.0,36.3343,36.3801,36.3114,36.3343,60208.0
2015-10-19 15:15:00,47.54,47.55,47.45,47.46,63136.0,36.3266,36.3343,36.2579,36.2655,63136.0
2015-10-19 15:20:00,47.46,47.52,47.42,47.52,69399.0,36.2655,36.3114,36.2349,36.3114,69399.0
2015-10-19 15:25:00,47.52,47.53,47.49,47.5,85595.0,36.3114,36.319,36.2884,36.2961,85595.0
2015-10-19 15:30:00,47.51,47.61,47.5,47.51,121493.0,36.3037,36.3801,36.2961,36.3037,121493.0
2015-10-19 15:35:00,47.51,47.57,47.5,47.52,106482.0,36.3037,36.3496,36.2961,36.3114,106482.0
2015-10-19 15:40:00,47.52,47.63,47.5,47.6,208533.0,36.3114,36.3954,36.2961,36.3725,208533.0
2015-10-19 15:45:00,47.6,47.64,47.5,47.5,135654.0,36.3725,36.4031,36.2961,36.2961,135654.0
2015-10-19 15:50:00,47.51,47.56,47.5,47.53,169198.0,36.3037,36.3419,36.2961,36.319,169198.0
2015-10-19 15:55:00,47.53,47.56,47.5,47.55,303992.0,36.319,36.3419,36.2961,36.3343,303992.0
2015-10-20 09:30:00,47.55,47.92,47.22,47.48,166443.0,36.3343,36.617,36.0821,36.2808,166443.0
2015-10-20 09:35:00,47.45,47.64,47.32,47.56,82876.0,36.2579,36.4031,36.1585,36.3419,82876.0
2015-10-20 09:40:00,47.58,47.91,47.57,47.91,112202.0,36.3572,36.6094,36.3496,36.6094,112202.0
2015-10-20 09:45:00,47.92,48.04,47.82,47.94,109009.0,36.617,36.7087,36.5406,36.6323,109009.0
2015-10-20 09:50:00,47.94,48.07,47.85,48.0,93919.0,36.6323,36.7316,36.5635,36.6781,93919.0
2015-10-20 09:55:00,48.0,48.03,47.91,47.97,78900.0,36.6781,36.7011,36.6094,36.6552,78900.0
2015-10-20 10:00:00,47.94,47.99,47.66,47.72,52274.0,36.6323,36.6705,36.4183,36.4642,52274.0
2015-10-20 10:05:00,47.72,47.91,47.67,47.76,58662.0,36.4642,36.6094,36.426,36.4947,58662.0
2015-10-20 10:10:00,47.78,47.85,47.69,47.73,49474.0,36.51,36.5635,36.4413,36.4718,49474.0
2015-10-20 10:15:00,47.74,47.78,47.67,47.73,64980.0,36.4795,36.51,36.426,36.4718,64980.0
2015-10-20 10:20:00,47.74,47.84,47.67,47.71,34010.0,36.4795,36.5559,36.426,36.4565,34010.0
2015-10-20 10:25:00,47.71,47.82,47.71,47.8,28606.0,36.4565,36.5406,36.4565,36.5253,28606.0
2015-10-20 10:30:00,47.81,47.84,47.68,47.76,36659.0,36.533,36.5559,36.4336,36.4947,36659.0
2015-10-20 10:35:00,47.77,47.8,47.74,47.76,30810.0,36.5024,36.5253,36.4795,36.4947,30810.0
2015-10-20 10:40:00,47.76,47.88,47.76,47.82,36350.0,36.4947,36.5864,36.4947,36.5406,36350.0
2015-10-20 10:45:00,47.82,47.94,47.82,47.88,48399.0,36.5406,36.6323,36.5406,36.5864,48399.0
2015-10-20 10:50:00,47.88,48.01,47.84,47.84,38937.0,36.5864,36.6858,36.5559,36.5559,38937.0
2015-10-20 10:55:00,47.85,47.88,47.8,47.88,28150.0,36.5635,36.5864,36.5253,36.5864,28150.0
2015-10-20 11:00:00,47.88,47.88,47.76,47.83,155092.0,36.5864,36.5864,36.4947,36.5482,155092.0
2015-10-20 11:05:00,47.84,47.84,47.73,47.74,54555.0,36.5559,36.5559,36.4718,36.4795,54555.0
2015-10-20 11:10:00,47.75,47.78,47.63,47.66,47012.0,36.4871,36.51,36.3954,36.4183,47012.0
2015-10-20 11:15:00,47.67,47.76,47.63,47.76,40194.0,36.426,36.4947,36.3954,36.4947,40194.0
2015-10-20 11:20:00,47.77,47.9,47.72,47.87,92296.0,36.5024,36.6017,36.4642,36.5788,92296.0
2015-10-20 11:25:00,47.88,47.93,47.69,47.69,40658.0,36.5864,36.6246,36.4413,36.4413,40658.0
2015-10-20 11:30:00,47.68,47.7,47.58,47.58,44804.0,36.4336,36.4489,36.3572,36.3572,44804.0
2015-10-20 11:35:00,47.55,47.63,47.52,47.59,29627.0,36.3343,36.3954,36.3114,36.3648,29627.0
2015-10-20 11:40:00,47.6,47.64,47.53,47.62,45181.0,36.3725,36.4031,36.319,36.3878,45181.0
2015-10-20 11:45:00,47.61,47.61,47.49,47.54,37043.0,36.3801,36.3801,36.2884,36.3266,37043.0
2015-10-20 11:50:00,47.54,47.6,47.51,47.57,23462.0,36.3266,36.3725,36.3037,36.3496,23462.0
2015-10-20 11:55:00,47.55,47.55,47.48,47.53,58173.0,36.3343,36.3343,36.2808,36.319,58173.0
2015-10-20 12:00:00,47.51,47.51,47.37,47.41,43731.0,36.3037,36.3037,36.1967,36.2273,43731.0
2015-10-20 12:05:00,47.43,47.5,47.39,47.5,78471.0,36.2426,36.2961,36.212,36.2961,78471.0
2015-10-20 12:10:00,47.49,47.51,47.44,47.46,72498.0,36.2884,36.3037,36.2502,36.2655,72498.0
2015-10-20 12:15:00,47.46,47.5,47.41,47.45,42414.0,36.2655,36.2961,36.2273,36.2579,42414.0
2015-10-20 12:20:00,47.45,47.48,47.37,47.4,48102.0,36.2579,36.2808,36.1967,36.2197,48102.0
2015-10-20 12:25:00,47.4,47.47,47.39,47.41,34088.0,36.2197,36.2732,36.212,36.2273,34088.0
2015-10-20 12:30:00,47.41,47.42,47.32,47.34,36339.0,36.2273,36.2349,36.1585,36.1738,36339.0
2015-10-20 12:35:00,47.34,47.35,47.27,47.31,30228.0,36.1738,36.1815,36.1203,36.1509,30228.0
2015-10-20 12:40:00,47.31,47.33,47.26,47.27,46643.0,36.1509,36.1662,36.1127,36.1203,46643.0
2015-10-20 12:45:00,47.27,47.29,47.2,47.25,39616.0,36.1203,36.1356,36.0668,36.105,39616.0
2015-10-20 12:50:00,47.25,47.3,47.23,47.27,26958.0,36.105,36.1432,36.0898,36.1203,26958.0
2015-10-20 12:55:00,47.28,47.28,47.19,47.24,24314.0,36.128,36.128,36.0592,36.0974,24314.0
2015-10-20 13:00:00,47.24,47.25,47.2,47.23,18935.0,36.0974,36.105,36.0668,36.0898,18935.0
2015-10-20 13:05:00,47.22,47.26,47.13,47.15,24645.0,36.0821,36.1127,36.0133,36.0286,24645.0
2015-10-20 13:10:00,47.16,47.27,47.16,47.21,13600.0,36.0363,36.1203,36.0363,36.0745,13600.0
2015-10-20 13:15:00,47.22,47.26,47.14,47.19,22493.0,36.0821,36.1127,36.021,36.0592,22493.0
2015-10-20 13:20:00,47.18,47.22,47.15,47.16,20022.0,36.0516,36.0821,36.0286,36.0363,20022.0
2015-10-20 13:25:00,47.17,47.18,46.98,47.04,53110.0,36.0439,36.0516,35.8987,35.9446,53110.0
2015-10-20 13:30:00,47.04,47.06,46.98,47.06,31699.0,35.9446,35.9599,35.8987,35.9599,31699.0
2015-10-20 13:35:00,47.06,47.06,46.94,46.99,35761.0,35.9599,35.9599,35.8682,35.9064,35761.0
2015-10-20 13:40:00,47.0,47.02,46.97,46.98,22115.0,35.914,35.9293,35.8911,35.8987,22115.0
2015-10-20 13:45:00,46.98,46.99,46.87,46.93,30936.0,35.8987,35.9064,35.8147,35.8605,30936.0
2015-10-20 13:50:00,46.95,47.02,46.93,46.99,51215.0,35.8758,35.9293,35.8605,35.9064,51215.0
2015-10-20 13:55:00,47.0,47.01,46.93,46.99,30877.0,35.914,35.9217,35.8605,35.9064,30877.0
2015-10-20 14:00:00,46.99,46.99,46.89,46.95,54408.0,35.9064,35.9064,35.83,35.8758,54408.0
2015-10-20 14:05:00,46.96,46.99,46.93,46.96,65750.0,35.8834,35.9064,35.8605,35.8834,65750.0
2015-10-20 14:10:00,46.97,46.98,46.93,46.97,38338.0,35.8911,35.8987,35.8605,35.8911,38338.0
2015-10-20 14:15:00,46.97,46.98,46.93,46.96,31197.0,35.8911,35.8987,35.8605,35.8834,31197.0
2015-10-20 14:20:00,46.97,46.98,46.93,46.95,27831.0,35.8911,35.8987,35.8605,35.8758,27831.0
2015-10-20 14:25:00,46.96,46.99,46.94,46.97,37665.0,35.8834,35.9064,35.8682,35.8911,37665.0
2015-10-20 14:30:00,46.97,47.0,46.92,47.0,34302.0,35.8911,35.914,35.8529,35.914,34302.0
2015-10-20 14:35:00,47.01,47.09,47.01,47.06,54385.0,35.9217,35.9828,35.9217,35.9599,54385.0
2015-10-20 14:40:00,47.07,47.16,47.06,47.15,51383.0,35.9675,36.0363,35.9599,36.0286,51383.0
2015-10-20 14:45:00,47.14,47.19,47.12,47.18,39763.0,36.021,36.0592,36.0057,36.0516,39763.0
2015-10-20 14:50:00,47.17,47.34,47.17,47.27,52662.0,36.0439,36.1738,36.0439,36.1203,52662.0
2015-10-20 14:55:00,47.27,47.33,47.23,47.33,38208.0,36.1203,36.1662,36.0898,36.1662,38208.0
2015-10-20 15:00:00,47.33,47.33,47.28,47.31,34286.0,36.1662,36.1662,36.128,36.1509,34286.0
2015-10-20 15:05:00,47.31,47.33,47.27,47.29,35232.0,36.1509,36.1662,36.1203,36.1356,35232.0
2015-10-20 15:10:00,47.29,47.38,47.29,47.34,39316.0,36.1356,36.2044,36.1356,36.1738,39316.0
2015-10-20 15:15:00,47.34,47.35,47.15,47.15,59540.0,36.1738,36.1815,36.0286,36.0286,59540.0
2015-10-20 15:20:00,47.17,47.33,47.17,47.3,44277.0,36.0439,36.1662,36.0439,36.1432,44277.0
2015-10-20 15:25:00,47.31,47.45,47.3,47.39,50345.0,36.1509,36.2579,36.1432,36.212,50345.0
2015-10-20 15:30:00,47.4,47.42,47.26,47.31,79334.0,36.2197,36.2349,36.1127,36.1509,79334.0
2015-10-20 15:35:00,47.3,47.35,47.25,47.34,59244.0,36.1432,36.1815,36.105,36.1738,59244.0
2015-10-20 15:40:00,47.35,47.37,47.29,47.34,63301.0,36.1815,36.1967,36.1356,36.1738,63301.0
2015-10-20 15:45:00,47.34,47.36,47.23,47.26,88577.0,36.1738,36.1891,36.0898,36.1127,88577.0
2015-10-20 15:50:00,47.27,47.32,47.26,47.28,95054.0,36.1203,36.1585,36.1127,36.128,95054.0
2015-10-20 15:55:00,47.29,47.33,47.26,47.31,229341.0,36.1356,36.1662,36.1127,36.1509,229341.0
2015-10-21 09:30:00,46.98,47.2,46.86,47.01,70367.0,35.8987,36.0668,35.807,35.9217,70367.0
2015-10-21 09:35:00,47.04,47.09,46.69,46.7,78789.0,35.9446,35.9828,35.6771,35.6848,78789.0
2015-10-21 09:40:00,46.72,46.78,46.51,46.56,41391.0,35.7001,35.7459,35.5396,35.5778,41391.0
2015-10-21 09:45:00,46.57,46.8,46.51,46.73,142356.0,35.5854,35.7612,35.5396,35.7077,142356.0
2015-10-21 09:50:00,46.74,46.77,46.47,46.5,83213.0,35.7153,35.7383,35.509,35.5319,83213.0
2015-10-21 09:55:00,46.52,46.63,46.45,46.5,56786.0,35.5472,35.6313,35.4937,35.5319,56786.0
2015-10-21 10:00:00,46.51,46.51,46.26,46.37,74288.0,35.5396,35.5396,35.3486,35.4326,74288.0
2015-10-21 10:05:00,46.38,46.38,46.11,46.2,79219.0,35.4403,35.4403,35.2339,35.3027,79219.0
2015-10-21 10:10:00,46.2,46.34,46.19,46.27,89994.0,35.3027,35.4097,35.2951,35.3562,89994.0
2015-10-21 10:15:00,46.26,46.36,46.13,46.3,60396.0,35.3486,35.425,35.2492,35.3791,60396.0
2015-10-21 10:20:00,46.3,46.38,46.29,46.34,62759.0,35.3791,35.4403,35.3715,35.4097,62759.0
2015-10-21 10:25:00,46.34,46.43,46.27,46.43,57910.0,35.4097,35.4785,35.3562,35.4785,57910.0
2015-10-21 10:30:00,46.44,46.48,46.33,46.33,46608.0,35.4861,35.5167,35.402,35.402,46608.0
2015-10-21 10:35:00,46.33,46.48,46.32,46.37,33230.0,35.402,35.5167,35.3944,35.4326,33230.0
2015-10-21 10:40:00,46.39,46.58,46.38,46.58,28970.0,35.4479,35.5931,35.4403,35.5931,28970.0
2015-10-21 10:45:00,46.58,46.84,46.54,46.77,71517.0,35.5931,35.7918,35.5625,35.7383,71517.0
2015-10-21 10:50:00,46.75,46.9,46.75,46.81,48462.0,35.723,35.8376,35.723,35.7688,48462.0
2015-10-21 10:55:00,46.81,46.99,46.79,46.94,62794.0,35.7688,35.9064,35.7535,35.8682,62794.0
2015-10-21 11:00:00,46.94,47.09,46.91,46.93,79672.0,35.8682,35.9828,35.8452,35.8605,79672.0
2015-10-21 11:05:00,46.92,47.0,46.78,46.79,89927.0,35.8529,35.914,35.7459,35.7535,89927.0
2015-10-21 11:10:00,46.79,47.07,46.69,47.07,77631.0,35.7535,35.9675,35.6771,35.9675,77631.0
2015-10-21 11:15:00,47.07,47.3,47.07,47.3,70033.0,35.9675,36.1432,35.9675,36.1432,70033.0
2015-10-21 11:20:00,47.3,47.46,47.29,47.39,72194.0,36.1432,36.2655,36.1356,36.212,72194.0
2015-10-21 11:25:00,47.38,47.38,47.24,47.31,44661.0,36.2044,36.2044,36.0974,36.1509,44661.0
2015-10-21 11:30:00,47.33,47.38,47.24,47.38,44613.0,36.1662,36.2044,36.0974,36.2044,44613.0
2015-10-21 11:35:00,47.37,47.37,47.19,47.24,42875.0,36.1967,36.1967,36.0592,36.0974,42875.0
2015-10-21 11:40:00,47.25,47.32,47.2,47.32,28681.0,36.105,36.1585,36.0668,36.1585,28681.0
2015-10-21 11:45:00,47.32,47.33,47.23,47.28,54007.0,36.1585,36.1662,36.0898,36.128,54007.0
2015-10-21 11:50:00,47.28,47.35,47.2,47.2,22135.0,36.128,36.1815,36.0668,36.0668,22135.0
2015-10-21 11:55:00,47.2,47.32,47.19,47.27,38887.0,36.0668,36.1585,36.0592,36.1203,38887.0
2015-10-21 12:00:00,47.25,47.32,47.17,47.32,51741.0,36.105,36.1585,36.0439,36.1585,51741.0
2015-10-21 12:05:00,47.33,47.42,47.32,47.32,40237.0,36.1662,36.2349,36.1585,36.1585,40237.0
2015-10-21 12:10:00,47.31,47.39,47.27,47.38,21029.0,36.1509,36.212,36.1203,36.2044,21029.0
2015-10-21 12:15:00,47.38,47.45,47.36,47.45,21641.0,36.2044,36.2579,36.1891,36.2579,21641.0
2015-10-21 12:20:00,47.45,47.51,47.41,47.49,32394.0,36.2579,36.3037,36.2273,36.2884,32394.0
2015-10-21 12:25:00,47.49,47.5,47.41,47.47,29875.0,36.2884,36.2961,36.2273,36.2732,29875.0
2015-10-21 12:30:00,47.46,47.46,47.34,47.35,47793.0,36.2655,36.2655,36.1738,36.1815,47793.0
2015-10-21 12:35:00,47.35,47.39,47.31,47.36,29773.0,36.1815,36.212,36.1509,36.1891,29773.0
2015-10-21 12:40:00,47.37,47.37,47.28,47.36,31011.0,36.1967,36.1967,36.128,36.1891,31011.0
2015-10-21 12:45:00,47.36,47.41,47.31,47.37,50155.0,36.1891,36.2273,36.1509,36.1967,50155.0
2015-10-21 12:50:00,47.38,47.4,47.35,47.4,20485.0,36.2044,36.2197,36.1815,36.2197,20485.0
2015-10-21 12:55:00,47.4,47.41,47.3,47.31,28009.0,36.2197,36.2273,36.1432,36.1509,28009.0
2015-10-21 13:00:00,47.3,47.31,47.12,47.13,61962.0,36.1432,36.1509,36.0057,36.0133,61962.0
2015-10-21 13:05:00,47.14,47.15,47.03,47.09,38479.0,36.021,36.0286,35.9369,35.9828,38479.0
2015-10-21 13:10:00,47.1,47.11,46.92,47.02,38287.0,35.9904,35.9981,35.8529,35.9293,38287.0
2015-10-21 13:15:00,47.02,47.06,46.99,47.02,29696.0,35.9293,35.9599,35.9064,35.9293,29696.0
2015-10-21 13:20:00,47.01,47.06,46.96,46.96,31692.0,35.9217,35.9599,35.8834,35.8834,31692.0
2015-10-21 13:25:00,46.97,47.01,46.91,46.91,49937.0,35.8911,35.9217,35.8452,35.8452,49937.0
2015-10-21 13:30:00,46.91,46.98,46.86,46.9,62838.0,35.8452,35.8987,35.807,35.8376,62838.0
2015-10-21 13:35:00,46.88,46.89,46.78,46.8,38737.0,35.8223,35.83,35.7459,35.7612,38737.0
2015-10-21 13:40:00,46.82,47.03,46.81,47.03,45429.0,35.7765,35.9369,35.7688,35.9369,45429.0
2015-10-21 13:45:00,47.03,47.09,47.01,47.02,23395.0,35.9369,35.9828,35.9217,35.9293,23395.0
2015-10-21 13:50:00,47.02,47.02,46.93,47.02,32480.0,35.9293,35.9293,35.8605,35.9293,32480.0
2015-10-21 13:55:00,47.02,47.26,47.01,47.26,54857.0,35.9293,36.1127,35.9217,36.1127,54857.0
2015-10-21 14:00:00,47.24,47.24,47.14,47.17,45276.0,36.0974,36.0974,36.021,36.0439,45276.0
2015-10-21 14:05:00,47.19,47.25,47.15,47.19,48257.0,36.0592,36.105,36.0286,36.0592,48257.0
2015-10-21 14:10:00,47.19,47.24,47.15,47.24,24766.0,36.0592,36.0974,36.0286,36.0974,24766.0
2015-10-21 14:15:00,47.23,47.26,47.18,47.23,33548.0,36.0898,36.1127,36.0516,36.0898,33548.0
2015-10-21 14:20:00,47.24,47.29,47.22,47.25,24666.0,36.0974,36.1356,36.0821,36.105,24666.0
2015-10-21 14:25:00,47.25,47.35,47.23,47.32,43083.0,36.105,36.1815,36.0898,36.1585,43083.0
2015-10-21 14:30:00,47.33,47.41,47.27,47.29,38674.0,36.1662,36.2273,36.1203,36.1356,38674.0
2015-10-21 14:35:00,47.29,47.44,47.27,47.38,42235.0,36.1356,36.2502,36.1203,36.2044,42235.0
2015-10-21 14:40:00,47.37,47.41,47.23,47.29,39844.0,36.1967,36.2273,36.0898,36.1356,39844.0
2015-10-21 14:45:00,47.28,47.41,47.27,47.39,84611.0,36.128,36.2273,36.1203,36.212,84611.0
2015-10-21 14:50:00,47.4,47.42,47.35,47.36,47470.0,36.2197,36.2349,36.1815,36.1891,47470.0
2015-10-21 14:55:00,47.35,47.36,47.28,47.31,60075.0,36.1815,36.1891,36.128,36.1509,60075.0
2015-10-21 15:00:00,47.31,47.39,47.3,47.34,50045.0,36.1509,36.212,36.1432,36.1738,50045.0
2015-10-21 15:05:00,47.31,47.4,47.3,47.39,78422.0,36.1509,36.2197,36.1432,36.212,78422.0
2015-10-21 15:10:00,47.38,47.39,47.25,47.32,68504.0,36.2044,36.212,36.105,36.1585,68504.0
2015-10-21 15:15:00,47.31,47.32,47.17,47.17,61847.0,36.1509,36.1585,36.0439,36.0439,61847.0
2015-10-21 15:20:00,47.16,47.32,47.13,47.27,98154.0,36.0363,36.1585,36.0133,36.1203,98154.0
2015-10-21 15:25:00,47.27,47.27,47.21,47.23,52998.0,36.1203,36.1203,36.0745,36.0898,52998.0
2015-10-21 15:30:00,47.24,47.24,47.13,47.14,111728.0,36.0974,36.0974,36.0133,36.021,111728.0
2015-10-21 15:35:00,47.15,47.16,47.07,47.13,105978.0,36.0286,36.0363,35.9675,36.0133,105978.0
2015-10-21 15:40:00,47.14,47.14,47.03,47.08,110482.0,36.021,36.021,35.9369,35.9751,110482.0
2015-10-21 15:45:00,47.07,47.08,46.79,46.79,180093.0,35.9675,35.9751,35.7535,35.7535,180093.0
2015-10-21 15:50:00,46.78,46.79,46.62,46.76,298784.0,35.7459,35.7535,35.6236,35.7306,298784.0
2015-10-21 15:55:00,46.75,46.9,46.7,46.87,353672.0,35.723,35.8376,35.6848,35.8147,353672.0
2015-10-22 09:30:00,48.32,48.6,47.46,47.58,334085.0,36.9227,37.1366,36.2655,36.3572,334085.0
2015-10-22 09:35:00,47.55,47.75,47.01,47.65,307006.0,36.3343,36.4871,35.9217,36.4107,307006.0
2015-10-22 09:40:00,47.73,47.89,46.91,47.27,293868.0,36.4718,36.5941,35.8452,36.1203,293868.0
2015-10-22 09:45:00,47.26,47.58,47.12,47.42,150334.0,36.1127,36.3572,36.0057,36.2349,150334.0
2015-10-22 09:50:00,47.44,47.55,47.14,47.34,121730.0,36.2502,36.3343,36.021,36.1738,121730.0
2015-10-22 09:55:00,47.36,47.51,47.21,47.35,106919.0,36.1891,36.3037,36.0745,36.1815,106919.0
2015-10-22 10:00:00,47.35,47.51,47.25,47.3,208453.0,36.1815,36.3037,36.105,36.1432,208453.0
2015-10-22 10:05:00,47.28,47.41,46.74,46.78,247214.0,36.128,36.2273,35.7153,35.7459,247214.0
2015-10-22 10:10:00,46.82,46.93,46.31,46.35,245755.0,35.7765,35.8605,35.3868,35.4173,245755.0
2015-10-22 10:15:00,46.34,46.54,46.22,46.51,259075.0,35.4097,35.5625,35.318,35.5396,259075.0
2015-10-22 10:20:00,46.52,46.98,46.5,46.95,179067.0,35.5472,35.8987,35.5319,35.8758,179067.0
2015-10-22 10:25:00,46.91,46.91,46.42,46.42,69232.0,35.8452,35.8452,35.4708,35.4708,69232.0
2015-10-22 10:30:00,46.47,46.65,46.47,46.64,173663.0,35.509,35.6466,35.509,35.6389,173663.0
2015-10-22 10:35:00,46.65,47.11,46.65,46.88,106662.0,35.6466,35.9981,35.6466,35.8223,106662.0
2015-10-22 10:40:00,46.86,46.86,46.44,46.59,71260.0,35.807,35.807,35.4861,35.6007,71260.0
2015-10-22 10:45:00,46.6,46.92,46.6,46.89,114916.0,35.6084,35.8529,35.6084,35.83,114916.0
2015-10-22 10:50:00,46.9,46.92,46.32,46.33,236347.0,35.8376,35.8529,35.3944,35.402,236347.0
2015-10-22 10:55:00,46.33,46.35,46.02,46.12,197876.0,35.402,35.4173,35.1652,35.2416,197876.0
2015-10-22 11:00:00,46.12,46.16,46.05,46.11,97301.0,35.2416,35.2721,35.1881,35.2339,97301.0
2015-10-22 11:05:00,46.1,46.34,46.02,46.28,59627.0,35.2263,35.4097,35.1652,35.3638,59627.0
2015-10-22 11:10:00,46.26,46.34,46.13,46.26,54575.0,35.3486,35.4097,35.2492,35.3486,54575.0
2015-10-22 11:15:00,46.28,46.58,46.25,46.46,100245.0,35.3638,35.5931,35.3409,35.5014,100245.0
2015-10-22 11:20:00,46.44,46.63,46.43,46.58,105679.0,35.4861,35.6313,35.4785,35.5931,105679.0
2015-10-22 11:25:00,46.59,47.02,46.58,46.62,165600.0,35.6007,35.9293,35.5931,35.6236,165600.0
2015-10-22 11:30:00,46.62,46.91,46.53,46.73,69708.0,35.6236,35.8452,35.5549,35.7077,69708.0
2015-10-22 11:35:00,46.73,46.81,46.56,46.8,67065.0,35.7077,35.7688,35.5778,35.7612,67065.0
2015-10-22 11:40:00,46.81,46.82,46.58,46.6,35553.0,35.7688,35.7765,35.5931,35.6084,35553.0
2015-10-22 11:45:00,46.6,46.72,46.5,46.51,48213.0,35.6084,35.7001,35.5319,35.5396,48213.0
2015-10-22 11:50:00,46.51,46.58,46.36,46.39,49094.0,35.5396,35.5931,35.425,35.4479,49094.0
2015-10-22 11:55:00,46.35,46.59,46.33,46.59,111962.0,35.4173,35.6007,35.402,35.6007,111962.0
2015-10-22 12:00:00,46.59,46.6,46.39,46.5,63834.0,35.6007,35.6084,35.4479,35.5319,63834.0
2015-10-22 12:05:00,46.51,46.58,46.35,46.49,116031.0,35.5396,35.5931,35.4173,35.5243,116031.0
2015-10-22 12:10:00,46.49,46.5,46.21,46.25,78473.0,35.5243,35.5319,35.3103,35.3409,78473.0
2015-10-22 12:15:00,46.26,46.27,46.15,46.22,41619.0,35.3486,35.3562,35.2645,35.318,41619.0
2015-10-22 12:20:00,46.2,46.25,46.16,46.22,26767.0,35.3027,35.3409,35.2721,35.318,26767.0
2015-10-22 12:25:00,46.21,46.26,46.2,46.24,32847.0,35.3103,35.3486,35.3027,35.3333,32847.0
2015-10-22 12:30:00,46.24,46.34,46.19,46.19,103747.0,35.3333,35.4097,35.2951,35.2951,103747.0
2015-10-22 12:35:00,46.2,46.34,46.2,46.3,63763.0,35.3027,35.4097,35.3027,35.3791,63763.0
2015-10-22 12:40:00,46.31,46.32,46.21,46.24,55023.0,35.3868,35.3944,35.3103,35.3333,55023.0
2015-10-22 12:45:00,46.24,46.43,46.22,46.24,66642.0,35.3333,35.4785,35.318,35.3333,66642.0
2015-10-22 12:50:00,46.24,46.25,46.14,46.23,94944.0,35.3333,35.3409,35.2569,35.3256,94944.0
2015-10-22 12:55:00,46.24,46.25,46.11,46.23,30430.0,35.3333,35.3409,35.2339,35.3256,30430.0
2015-10-22 13:00:00,46.24,46.25,46.16,46.17,23365.0,35.3333,35.3409,35.2721,35.2798,23365.0
2015-10-22 13:05:00,46.17,46.5,46.16,46.48,62199.0,35.2798,35.5319,35.2721,35.5167,62199.0
2015-10-22 13:10:00,46.47,46.7,46.46,46.65,68161.0,35.509,35.6848,35.5014,35.6466,68161.0
2015-10-22 13:15:00,46.66,46.77,46.65,46.67,103947.0,35.6542,35.7383,35.6466,35.6618,103947.0
2015-10-22 13:20:00,46.67,46.67,46.48,46.49,42666.0,35.6618,35.6618,35.5167,35.5243,42666.0
2015-10-22 13:25:00,46.48,46.5,46.37,46.47,47151.0,35.5167,35.5319,35.4326,35.509,47151.0
2015-10-22 13:30:00,46.51,46.54,46.45,46.5,21634.0,35.5396,35.5625,35.4937,35.5319,21634.0
2015-10-22 13:35:00,46.5,46.54,46.41,46.43,47659.0,35.5319,35.5625,35.4632,35.4785,47659.0
2015-10-22 13:40:00,46.44,46.45,46.36,46.41,46676.0,35.4861,35.4937,35.425,35.4632,46676.0
2015-10-22 13:45:00,46.4,46.4,46.27,46.29,33386.0,35.4555,35.4555,35.3562,35.3715,33386.0
2015-10-22 13:50:00,46.28,46.36,46.15,46.15,34731.0,35.3638,35.425,35.2645,35.2645,34731.0
2015-10-22 13:55:00,46.17,46.39,46.16,46.26,71354.0,35.2798,35.4479,35.2721,35.3486,71354.0
2015-10-22 14:00:00,46.26,46.29,46.15,46.22,42055.0,35.3486,35.3715,35.2645,35.318,42055.0
2015-10-22 14:05:00,46.24,46.24,46.15,46.2,31710.0,35.3333,35.3333,35.2645,35.3027,31710.0
2015-10-22 14:10:00,46.2,46.22,46.09,46.11,53528.0,35.3027,35.318,35.2187,35.2339,53528.0
2015-10-22 14:15:00,46.11,46.13,45.98,46.02,97908.0,35.2339,35.2492,35.1346,35.1652,97908.0
2015-10-22 14:20:00,46.01,46.1,45.95,46.08,42919.0,35.1575,35.2263,35.1117,35.211,42919.0
2015-10-22 14:25:00,46.09,46.26,46.07,46.08,74616.0,35.2187,35.3486,35.2034,35.211,74616.0
2015-10-22 14:30:00,46.08,46.11,46.01,46.04,68482.0,35.211,35.2339,35.1575,35.1804,68482.0
2015-10-22 14:35:00,46.04,46.12,46.03,46.1,62187.0,35.1804,35.2416,35.1728,35.2263,62187.0
2015-10-22 14:40:00,46.1,46.2,46.06,46.17,48714.0,35.2263,35.3027,35.1957,35.2798,48714.0
2015-10-22 14:45:00,46.17,46.21,46.09,46.1,59546.0,35.2798,35.3103,35.2187,35.2263,59546.0
2015-10-22 14:50:00,46.11,46.23,46.07,46.15,79721.0,35.2339,35.3256,35.2034,35.2645,79721.0
2015-10-22 14:55:00,46.14,46.14,46.01,46.09,73085.0,35.2569,35.2569,35.1575,35.2187,73085.0
2015-10-22 15:00:00,46.1,46.13,46.01,46.13,107239.0,35.2263,35.2492,35.1575,35.2492,107239.0
2015-10-22 15:05:00,46.14,46.17,46.03,46.06,67654.0,35.2569,35.2798,35.1728,35.1957,67654.0
2015-10-22 15:10:00,46.05,46.11,46.04,46.1,72554.0,35.1881,35.2339,35.1804,35.2263,72554.0
2015-10-22 15:15:00,46.11,46.13,46.04,46.1,70250.0,35.2339,35.2492,35.1804,35.2263,70250.0
2015-10-22 15:20:00,46.1,46.32,46.08,46.27,95224.0,35.2263,35.3944,35.211,35.3562,95224.0
2015-10-22 15:25:00,46.26,46.29,46.2,46.25,98321.0,35.3486,35.3715,35.3027,35.3409,98321.0
2015-10-22 15:30:00,46.26,46.32,46.22,46.3,131670.0,35.3486,35.3944,35.318,35.3791,131670.0
2015-10-22 15:35:00,46.3,46.39,46.29,46.34,152780.0,35.3791,35.4479,35.3715,35.4097,152780.0
2015-10-22 15:40:00,46.34,46.49,46.34,46.46,164867.0,35.4097,35.5243,35.4097,35.5014,164867.0
2015-10-22 15:45:00,46.46,46.58,46.46,46.51,116341.0,35.5014,35.5931,35.5014,35.5396,116341.0
2015-10-22 15:50:00,46.51,46.56,46.5,46.56,154275.0,35.5396,35.5778,35.5319,35.5778,154275.0
2015-10-22 15:55:00,46.56,46.65,46.53,46.62,296807.0,35.5778,35.6466,35.5549,35.6236,296807.0
2015-10-23 09:30:00,47.24,47.3,46.95,47.04,113452.0,36.0974,36.1432,35.8758,35.9446,113452.0
2015-10-23 09:35:00,47.04,47.39,46.93,47.29,166260.0,35.9446,36.212,35.8605,36.1356,166260.0
2015-10-23 09:40:00,47.3,47.55,47.22,47.52,163005.0,36.1432,36.3343,36.0821,36.3114,163005.0
2015-10-23 09:45:00,47.57,47.63,47.43,47.55,96989.0,36.3496,36.3954,36.2426,36.3343,96989.0
2015-10-23 09:50:00,47.56,47.74,47.5,47.73,83002.0,36.3419,36.4795,36.2961,36.4718,83002.0
2015-10-23 09:55:00,47.71,48.23,47.67,48.13,383741.0,36.4565,36.8539,36.426,36.7775,383741.0
2015-10-23 10:00:00,48.17,48.24,47.92,48.05,102529.0,36.808,36.8615,36.617,36.7163,102529.0
2015-10-23 10:05:00,48.05,48.07,47.91,47.95,81904.0,36.7163,36.7316,36.6094,36.6399,81904.0
2015-10-23 10:10:00,47.98,47.99,47.78,47.85,87597.0,36.6629,36.6705,36.51,36.5635,87597.0
2015-10-23 10:15:00,47.86,47.88,47.77,47.88,57299.0,36.5712,36.5864,36.5024,36.5864,57299.0
2015-10-23 10:20:00,47.88,48.01,47.86,48.0,81836.0,36.5864,36.6858,36.5712,36.6781,81836.0
2015-10-23 10:25:00,47.98,48.3,47.97,48.3,152876.0,36.6629,36.9074,36.6552,36.9074,152876.0
2015-10-23 10:30:00,48.31,48.58,48.28,48.5,129445.0,36.915,37.1213,36.8921,37.0602,129445.0
2015-10-23 10:35:00,48.49,48.54,48.41,48.54,112959.0,37.0526,37.0908,36.9914,37.0908,112959.0
2015-10-23 10:40:00,48.53,48.81,48.5,48.79,162776.0,37.0831,37.2971,37.0602,37.2818,162776.0
2015-10-23 10:45:00,48.79,48.84,48.62,48.66,68984.0,37.2818,37.32,37.1519,37.1825,68984.0
2015-10-23 10:50:00,48.65,48.76,48.58,48.61,55247.0,37.1748,37.2589,37.1213,37.1443,55247.0
2015-10-23 10:55:00,48.61,48.66,48.49,48.61,178685.0,37.1443,37.1825,37.0526,37.1443,178685.0
2015-10-23 11:00:00,48.61,48.88,48.61,48.77,93035.0,37.1443,37.3506,37.1443,37.2665,93035.0
2015-10-23 11:05:00,48.75,48.85,48.72,48.74,59273.0,37.2512,37.3276,37.2283,37.2436,59273.0
2015-10-23 11:10:00,48.74,48.8,48.62,48.8,66337.0,37.2436,37.2894,37.1519,37.2894,66337.0
2015-10-23 11:15:00,48.8,48.85,48.61,48.63,63034.0,37.2894,37.3276,37.1443,37.1595,63034.0
2015-10-23 11:20:00,48.63,48.79,48.63,48.66,55327.0,37.1595,37.2818,37.1595,37.1825,55327.0
2015-10-23 11:25:00,48.64,48.69,48.54,48.67,64372.0,37.1672,37.2054,37.0908,37.1901,64372.0
2015-10-23 11:30:00,48.67,48.76,48.57,48.58,43697.0,37.1901,37.2589,37.1137,37.1213,43697.0
2015-10-23 11:35:00,48.59,48.64,48.38,48.48,115496.0,37.129,37.1672,36.9685,37.0449,115496.0
2015-10-23 11:40:00,48.47,48.55,48.36,48.55,69924.0,37.0373,37.0984,36.9532,37.0984,69924.0
2015-10-23 11:45:00,48.56,48.69,48.52,48.63,57023.0,37.1061,37.2054,37.0755,37.1595,57023.0
2015-10-23 11:50:00,48.62,48.79,48.58,48.67,45242.0,37.1519,37.2818,37.1213,37.1901,45242.0
2015-10-23 11:55:00,48.67,48.76,48.63,48.76,73477.0,37.1901,37.2589,37.1595,37.2589,73477.0
2015-10-23 12:00:00,48.77,48.85,48.71,48.81,83020.0,37.2665,37.3276,37.2207,37.2971,83020.0
2015-10-23 12:05:00,48.79,48.8,48.57,48.57,39804.0,37.2818,37.2894,37.1137,37.1137,39804.0
2015-10-23 12:10:00,48.57,48.61,48.41,48.43,67512.0,37.1137,37.1443,36.9914,37.0067,67512.0
2015-10-23 12:15:00,48.43,48.58,48.35,48.57,97930.0,37.0067,37.1213,36.9456,37.1137,97930.0
2015-10-23 12:20:00,48.56,48.75,48.56,48.71,83147.0,37.1061,37.2512,37.1061,37.2207,83147.0
2015-10-23 12:25:00,48.71,48.78,48.68,48.77,27699.0,37.2207,37.2742,37.1977,37.2665,27699.0
2015-10-23 12:30:00,48.77,48.8,48.7,48.7,27125.0,37.2665,37.2894,37.213,37.213,27125.0
2015-10-23 12:35:00,48.7,48.86,48.7,48.8,44955.0,37.213,37.3353,37.213,37.2894,44955.0
2015-10-23 12:40:00,48.8,48.84,48.72,48.81,34416.0,37.2894,37.32,37.2283,37.2971,34416.0
2015-10-23 12:45:00,48.8,48.86,48.75,48.82,33874.0,37.2894,37.3353,37.2512,37.3047,33874.0
2015-10-23 12:50:00,48.84,48.88,48.79,48.8,32752.0,37.32,37.3506,37.2818,37.2894,32752.0
2015-10-23 12:55:00,48.79,48.97,48.79,48.96,64740.0,37.2818,37.4193,37.2818,37.4117,64740.0
2015-10-23 13:00:00,48.96,48.96,48.72,48.75,55802.0,37.4117,37.4117,37.2283,37.2512,55802.0
2015-10-23 13:05:00,48.75,48.85,48.66,48.81,46669.0,37.2512,37.3276,37.1825,37.2971,46669.0
2015-10-23 13:10:00,48.8,48.92,48.76,48.9,46216.0,37.2894,37.3811,37.2589,37.3659,46216.0
2015-10-23 13:15:00,48.91,48.99,48.9,48.98,29534.0,37.3735,37.4346,37.3659,37.427,29534.0
2015-10-23 13:20:00,48.99,49.18,48.99,49.09,172036.0,37.4346,37.5798,37.4346,37.511,172036.0
2015-10-23 13:25:00,49.09,49.17,49.06,49.15,64157.0,37.511,37.5722,37.4881,37.5569,64157.0
2015-10-23 13:30:00,49.15,49.21,49.13,49.19,86514.0,37.5569,37.6027,37.5416,37.5875,86514.0
2015-10-23 13:35:00,49.19,49.32,49.19,49.29,78692.0,37.5875,37.6868,37.5875,37.6639,78692.0
2015-10-23 13:40:00,49.28,49.29,49.15,49.22,81708.0,37.6562,37.6639,37.5569,37.6104,81708.0
2015-10-23 13:45:00,49.21,49.32,49.21,49.26,74462.0,37.6027,37.6868,37.6027,37.6409,74462.0
2015-10-23 13:50:00,49.27,49.32,49.17,49.17,58440.0,37.6486,37.6868,37.5722,37.5722,58440.0
2015-10-23 13:55:00,49.17,49.19,49.1,49.12,107911.0,37.5722,37.5875,37.5187,37.534,107911.0
2015-10-23 14:00:00,49.11,49.21,49.03,49.2,110066.0,37.5263,37.6027,37.4652,37.5951,110066.0
2015-10-23 14:05:00,49.19,49.27,49.14,49.15,35938.0,37.5875,37.6486,37.5492,37.5569,35938.0
2015-10-23 14:10:00,49.16,49.29,49.16,49.23,54896.0,37.5645,37.6639,37.5645,37.618,54896.0
2015-10-23 14:15:00,49.23,49.52,49.22,49.46,158474.0,37.618,37.8396,37.6104,37.7938,158474.0
2015-10-23 14:20:00,49.46,49.5,49.38,49.48,67872.0,37.7938,37.8243,37.7326,37.809,67872.0
2015-10-23 14:25:00,49.47,49.49,49.43,49.47,46186.0,37.8014,37.8167,37.7708,37.8014,46186.0
2015-10-23 14:30:00,49.47,49.54,49.46,49.48,97290.0,37.8014,37.8549,37.7938,37.809,97290.0
2015-10-23 14:35:00,49.48,49.51,49.37,49.44,59492.0,37.809,37.832,37.725,37.7785,59492.0
2015-10-23 14:40:00,49.43,49.53,49.38,49.52,73565.0,37.7708,37.8473,37.7326,37.8396,73565.0
2015-10-23 14:45:00,49.52,49.53,49.32,49.37,82857.0,37.8396,37.8473,37.6868,37.725,82857.0
2015-10-23 14:50:00,49.37,49.45,49.34,49.4,42983.0,37.725,37.7861,37.7021,37.7479,42983.0
2015-10-23 14:55:00,49.39,49.44,49.29,49.29,65236.0,37.7403,37.7785,37.6639,37.6639,65236.0
2015-10-23 15:00:00,49.3,49.36,49.27,49.32,57190.0,37.6715,37.7174,37.6486,37.6868,57190.0
2015-10-23 15:05:00,49.32,49.34,49.11,49.11,98819.0,37.6868,37.7021,37.5263,37.5263,98819.0
2015-10-23 15:10:00,49.11,49.16,49.05,49.05,65834.0,37.5263,37.5645,37.4805,37.4805,65834.0
2015-10-23 15:15:00,49.06,49.13,49.03,49.03,60134.0,37.4881,37.5416,37.4652,37.4652,60134.0
2015-10-23 15:20:00,49.04,49.05,48.95,48.95,83682.0,37.4728,37.4805,37.4041,37.4041,83682.0
2015-10-23 15:25:00,48.97,48.99,48.81,48.93,78349.0,37.4193,37.4346,37.2971,37.3888,78349.0
2015-10-23 15:30:00,48.94,49.13,48.94,49.12,76747.0,37.3964,37.5416,37.3964,37.534,76747.0
2015-10-23 15:35:00,49.13,49.22,49.07,49.15,72156.0,37.5416,37.6104,37.4958,37.5569,72156.0
2015-10-23 15:40:00,49.15,49.19,49.07,49.09,65565.0,37.5569,37.5875,37.4958,37.511,65565.0
2015-10-23 15:45:00,49.09,49.27,49.08,49.27,130569.0,37.511,37.6486,37.5034,37.6486,130569.0
2015-10-23 15:50:00,49.26,49.27,49.19,49.24,152583.0,37.6409,37.6486,37.5875,37.6257,152583.0
2015-10-23 15:55:00,49.25,49.29,49.19,49.2,217871.0,37.6333,37.6639,37.5875,37.5951,217871.0
2015-10-26 09:30:00,49.2,49.41,48.9,49.36,124114.0,37.5951,37.7556,37.3659,37.7174,124114.0
2015-10-26 09:35:00,49.34,49.37,49.08,49.08,117223.0,37.7021,37.725,37.5034,37.5034,117223.0
2015-10-26 09:40:00,49.05,49.05,48.55,48.58,49877.0,37.4805,37.4805,37.0984,37.1213,49877.0
2015-10-26 09:45:00,48.57,48.76,48.37,48.4,184271.0,37.1137,37.2589,36.9609,36.9838,184271.0
2015-10-26 09:50:00,48.42,48.48,48.28,48.43,44556.0,36.9991,37.0449,36.8921,37.0067,44556.0
2015-10-26 09:55:00,48.43,48.51,48.27,48.31,54296.0,37.0067,37.0678,36.8845,36.915,54296.0
2015-10-26 10:00:00,48.29,48.41,48.25,48.37,61417.0,36.8997,36.9914,36.8692,36.9609,61417.0
2015-10-26 10:05:00,48.38,48.51,48.37,48.44,24954.0,36.9685,37.0678,36.9609,37.0144,24954.0
2015-10-26 10:10:00,48.47,48.51,48.41,48.42,60637.0,37.0373,37.0678,36.9914,36.9991,60637.0
2015-10-26 10:15:00,48.43,48.58,48.31,48.34,56493.0,37.0067,37.1213,36.915,36.9379,56493.0
2015-10-26 10:20:00,48.33,48.37,48.26,48.26,46857.0,36.9303,36.9609,36.8768,36.8768,46857.0
2015-10-26 10:25:00,48.28,48.61,48.28,48.58,59348.0,36.8921,37.1443,36.8921,37.1213,59348.0
2015-10-26 10:30:00,48.59,48.61,48.46,48.53,63048.0,37.129,37.1443,37.0296,37.0831,63048.0
2015-10-26 10:35:00,48.54,48.65,48.54,48.62,24761.0,37.0908,37.1748,37.0908,37.1519,24761.0
2015-10-26 10:40:00,48.64,48.87,48.62,48.8,48900.0,37.1672,37.3429,37.1519,37.2894,48900.0
2015-10-26 10:45:00,48.79,48.8,48.73,48.77,38168.0,37.2818,37.2894,37.236,37.2665,38168.0
2015-10-26 10:50:00,48.76,48.92,48.74,48.87,19289.0,37.2589,37.3811,37.2436,37.3429,19289.0
2015-10-26 10:55:00,48.86,48.86,48.72,48.79,29228.0,37.3353,37.3353,37.2283,37.2818,29228.0
2015-10-26 11:00:00,48.79,48.91,48.76,48.77,42253.0,37.2818,37.3735,37.2589,37.2665,42253.0
2015-10-26 11:05:00,48.79,48.89,48.78,48.88,34486.0,37.2818,37.3582,37.2742,37.3506,34486.0
2015-10-26 11:10:00,48.88,48.93,48.84,48.89,36049.0,37.3506,37.3888,37.32,37.3582,36049.0
2015-10-26 11:15:00,48.89,48.9,48.78,48.78,8795.0,37.3582,37.3659,37.2742,37.2742,8795.0
2015-10-26 11:20:00,48.76,48.78,48.69,48.76,28936.0,37.2589,37.2742,37.2054,37.2589,28936.0
2015-10-26 11:25:00,48.76,48.87,48.75,48.86,53070.0,37.2589,37.3429,37.2512,37.3353,53070.0
2015-10-26 11:30:00,48.85,48.99,48.81,48.97,62400.0,37.3276,37.4346,37.2971,37.4193,62400.0
2015-10-26 11:35:00,48.98,49.03,48.97,49.02,37328.0,37.427,37.4652,37.4193,37.4575,37328.0
2015-10-26 11:40:00,49.01,49.02,48.82,48.91,20469.0,37.4499,37.4575,37.3047,37.3735,20469.0
2015-10-26 11:45:00,48.94,48.96,48.78,48.82,46064.0,37.3964,37.4117,37.2742,37.3047,46064.0
2015-10-26 11:50:00,48.83,48.88,48.72,48.72,21045.0,37.3124,37.3506,37.2283,37.2283,21045.0
2015-10-26 11:55:00,48.71,48.83,48.71,48.81,33332.0,37.2207,37.3124,37.2207,37.2971,33332.0
2015-10-26 12:00:00,48.82,48.83,48.76,48.78,14784.0,37.3047,37.3124,37.2589,37.2742,14784.0
2015-10-26 12:05:00,48.79,48.89,48.79,48.89,18933.0,37.2818,37.3582,37.2818,37.3582,18933.0
2015-10-26 12:10:00,48.88,48.93,48.84,48.93,11730.0,37.3506,37.3888,37.32,37.3888,11730.0
2015-10-26 12:15:00,48.94,48.96,48.91,48.93,9516.0,37.3964,37.4117,37.3735,37.3888,9516.0
2015-10-26 12:20:00,48.94,49.0,48.93,48.97,16051.0,37.3964,37.4423,37.3888,37.4193,16051.0
2015-10-26 12:25:00,48.96,48.99,48.95,48.96,19695.0,37.4117,37.4346,37.4041,37.4117,19695.0
2015-10-26 12:30:00,48.96,49.0,48.95,48.99,21560.0,37.4117,37.4423,37.4041,37.4346,21560.0
2015-10-26 12:35:00,48.99,49.05,48.98,49.01,23097.0,37.4346,37.4805,37.427,37.4499,23097.0
2015-10-26 12:40:00,49.01,49.21,49.01,49.2,45093.0,37.4499,37.6027,37.4499,37.5951,45093.0
2015-10-26 12:45:00,49.2,49.37,49.2,49.37,34752.0,37.5951,37.725,37.5951,37.725,34752.0
2015-10-26 12:50:00,49.38,49.41,49.31,49.33,35959.0,37.7326,37.7556,37.6791,37.6944,35959.0
2015-10-26 12:55:00,49.33,49.36,49.26,49.27,18235.0,37.6944,37.7174,37.6409,37.6486,18235.0
2015-10-26 13:00:00,49.27,49.3,49.23,49.28,22299.0,37.6486,37.6715,37.618,37.6562,22299.0
2015-10-26 13:05:00,49.27,49.36,49.26,49.34,66977.0,37.6486,37.7174,37.6409,37.7021,66977.0
2015-10-26 13:10:00,49.34,49.35,49.23,49.26,20908.0,37.7021,37.7097,37.618,37.6409,20908.0
2015-10-26 13:15:00,49.27,49.27,49.15,49.16,16205.0,37.6486,37.6486,37.5569,37.5645,16205.0
2015-10-26 13:20:00,49.16,49.17,49.12,49.15,11430.0,37.5645,37.5722,37.534,37.5569,11430.0
2015-10-26 13:25:00,49.16,49.18,49.04,49.05,35890.0,37.5645,37.5798,37.4728,37.4805,35890.0
2015-10-26 13:30:00,49.05,49.15,49.05,49.15,15771.0,37.4805,37.5569,37.4805,37.5569,15771.0
2015-10-26 13:35:00,49.15,49.15,49.08,49.11,21401.0,37.5569,37.5569,37.5034,37.5263,21401.0
2015-10-26 13:40:00,49.1,49.1,49.02,49.03,43522.0,37.5187,37.5187,37.4575,37.4652,43522.0
2015-10-26 13:45:00,49.01,49.06,48.96,49.06,34958.0,37.4499,37.4881,37.4117,37.4881,34958.0
2015-10-26 13:50:00,49.05,49.08,48.93,48.94,20909.0,37.4805,37.5034,37.3888,37.3964,20909.0
2015-10-26 13:55:00,48.93,48.94,48.87,48.87,32745.0,37.3888,37.3964,37.3429,37.3429,32745.0
2015-10-26 14:00:00,48.86,48.97,48.86,48.91,16483.0,37.3353,37.4193,37.3353,37.3735,16483.0
2015-10-26 14:05:00,48.9,48.92,48.85,48.87,40489.0,37.3659,37.3811,37.3276,37.3429,40489.0
2015-10-26 14:10:00,48.88,48.89,48.84,48.85,28906.0,37.3506,37.3582,37.32,37.3276,28906.0
2015-10-26 14:15:00,48.85,48.9,48.82,48.87,26988.0,37.3276,37.3659,37.3047,37.3429,26988.0
2015-10-26 14:20:00,48.87,48.92,48.85,48.87,72467.0,37.3429,37.3811,37.3276,37.3429,72467.0
2015-10-26 14:25:00,48.87,48.9,48.82,48.85,22761.0,37.3429,37.3659,37.3047,37.3276,22761.0
2015-10-26 14:30:00,48.85,48.89,48.82,48.83,18145.0,37.3276,37.3582,37.3047,37.3124,18145.0
2015-10-26 14:35:00,48.83,48.86,48.82,48.84,14852.0,37.3124,37.3353,37.3047,37.32,14852.0
2015-10-26 14:40:00,48.83,48.84,48.73,48.74,24515.0,37.3124,37.32,37.236,37.2436,24515.0
2015-10-26 14:45:00,48.75,48.83,48.74,48.79,19188.0,37.2512,37.3124,37.2436,37.2818,19188.0
2015-10-26 14:50:00,48.78,48.8,48.73,48.75,16455.0,37.2742,37.2894,37.236,37.2512,16455.0
2015-10-26 14:55:00,48.74,48.79,48.74,48.78,15004.0,37.2436,37.2818,37.2436,37.2742,15004.0
2015-10-26 15:00:00,48.78,48.86,48.76,48.86,29704.0,37.2742,37.3353,37.2589,37.3353,29704.0
2015-10-26 15:05:00,48.86,49.0,48.86,48.97,44184.0,37.3353,37.4423,37.3353,37.4193,44184.0
2015-10-26 15:10:00,48.98,49.01,48.91,48.99,45091.0,37.427,37.4499,37.3735,37.4346,45091.0
2015-10-26 15:15:00,48.98,49.0,48.95,48.96,33707.0,37.427,37.4423,37.4041,37.4117,33707.0
2015-10-26 15:20:00,48.95,49.03,48.95,49.02,50428.0,37.4041,37.4652,37.4041,37.4575,50428.0
2015-10-26 15:25:00,49.03,49.03,48.9,48.95,38464.0,37.4652,37.4652,37.3659,37.4041,38464.0
2015-10-26 15:30:00,48.95,49.0,48.91,48.92,40767.0,37.4041,37.4423,37.3735,37.3811,40767.0
2015-10-26 15:35:00,48.91,48.93,48.81,48.82,37566.0,37.3735,37.3888,37.2971,37.3047,37566.0
2015-10-26 15:40:00,48.84,48.9,48.83,48.86,38465.0,37.32,37.3659,37.3124,37.3353,38465.0
2015-10-26 15:45:00,48.86,48.91,48.82,48.82,68339.0,37.3353,37.3735,37.3047,37.3047,68339.0
2015-10-26 15:50:00,48.83,48.95,48.83,48.93,121987.0,37.3124,37.4041,37.3124,37.3888,121987.0
2015-10-26 15:55:00,48.93,48.94,48.8,48.83,326576.0,37.3888,37.3964,37.2894,37.3124,326576.0
2015-10-27 09:30:00,47.91,48.31,47.6,47.68,210891.0,36.6094,36.915,36.3725,36.4336,210891.0
2015-10-27 09:35:00,47.69,48.08,47.58,48.0,106592.0,36.4413,36.7393,36.3572,36.6781,106592.0
2015-10-27 09:40:00,48.02,48.28,47.85,47.88,126916.0,36.6934,36.8921,36.5635,36.5864,126916.0
2015-10-27 09:45:00,47.9,48.41,47.89,48.4,109249.0,36.6017,36.9914,36.5941,36.9838,109249.0
2015-10-27 09:50:00,48.38,48.63,48.22,48.6,141120.0,36.9685,37.1595,36.8462,37.1366,141120.0
2015-10-27 09:55:00,48.61,48.72,48.39,48.43,76496.0,37.1443,37.2283,36.9761,37.0067,76496.0
2015-10-27 10:00:00,48.39,48.62,48.36,48.54,138462.0,36.9761,37.1519,36.9532,37.0908,138462.0
2015-10-27 10:05:00,48.55,48.8,48.54,48.79,81251.0,37.0984,37.2894,37.0908,37.2818,81251.0
2015-10-27 10:10:00,48.8,48.82,48.45,48.58,96892.0,37.2894,37.3047,37.022,37.1213,96892.0
2015-10-27 10:15:00,48.57,48.6,48.19,48.23,52425.0,37.1137,37.1366,36.8233,36.8539,52425.0
2015-10-27 10:20:00,48.25,48.25,47.97,47.99,71656.0,36.8692,36.8692,36.6552,36.6705,71656.0
2015-10-27 10:25:00,47.98,48.01,47.8,47.88,45879.0,36.6629,36.6858,36.5253,36.5864,45879.0
2015-10-27 10:30:00,47.9,47.96,47.71,47.83,65585.0,36.6017,36.6476,36.4565,36.5482,65585.0
2015-10-27 10:35:00,47.82,47.89,47.63,47.67,34959.0,36.5406,36.5941,36.3954,36.426,34959.0
2015-10-27 10:40:00,47.65,47.66,47.5,47.58,41685.0,36.4107,36.4183,36.2961,36.3572,41685.0
2015-10-27 10:45:00,47.58,47.68,47.52,47.54,40069.0,36.3572,36.4336,36.3114,36.3266,40069.0
2015-10-27 10:50:00,47.54,47.68,47.54,47.65,35584.0,36.3266,36.4336,36.3266,36.4107,35584.0
2015-10-27 10:55:00,47.64,47.74,47.57,47.57,55934.0,36.4031,36.4795,36.3496,36.3496,55934.0
2015-10-27 11:00:00,47.57,47.73,47.53,47.67,161612.0,36.3496,36.4718,36.319,36.426,161612.0
2015-10-27 11:05:00,47.66,47.68,47.47,47.5,47906.0,36.4183,36.4336,36.2732,36.2961,47906.0
2015-10-27 11:10:00,47.51,47.59,47.41,47.45,20102.0,36.3037,36.3648,36.2273,36.2579,20102.0
2015-10-27 11:15:00,47.46,47.47,47.32,47.45,38207.0,36.2655,36.2732,36.1585,36.2579,38207.0
2015-10-27 11:20:00,47.45,47.49,47.38,47.48,30530.0,36.2579,36.2884,36.2044,36.2808,30530.0
2015-10-27 11:25:00,47.48,47.48,47.36,47.43,42044.0,36.2808,36.2808,36.1891,36.2426,42044.0
2015-10-27 11:30:00,47.46,47.54,47.4,47.4,53228.0,36.2655,36.3266,36.2197,36.2197,53228.0
2015-10-27 11:35:00,47.42,47.54,47.4,47.48,49942.0,36.2349,36.3266,36.2197,36.2808,49942.0
2015-10-27 11:40:00,47.49,47.69,47.49,47.61,35009.0,36.2884,36.4413,36.2884,36.3801,35009.0
2015-10-27 11:45:00,47.63,47.69,47.62,47.64,38585.0,36.3954,36.4413,36.3878,36.4031,38585.0
2015-10-27 11:50:00,47.64,47.64,47.34,47.34,38830.0,36.4031,36.4031,36.1738,36.1738,38830.0
2015-10-27 11:55:00,47.35,47.44,47.3,47.34,38462.0,36.1815,36.2502,36.1432,36.1738,38462.0
2015-10-27 12:00:00,47.34,47.37,47.28,47.32,30462.0,36.1738,36.1967,36.128,36.1585,30462.0
2015-10-27 12:05:00,47.34,47.35,47.2,47.21,49682.0,36.1738,36.1815,36.0668,36.0745,49682.0
2015-10-27 12:10:00,47.21,47.25,47.15,47.24,39122.0,36.0745,36.105,36.0286,36.0974,39122.0
2015-10-27 12:15:00,47.24,47.34,47.2,47.28,30813.0,36.0974,36.1738,36.0668,36.128,30813.0
2015-10-27 12:20:00,47.31,47.42,47.28,47.35,48093.0,36.1509,36.2349,36.128,36.1815,48093.0
2015-10-27 12:25:00,47.33,47.39,47.26,47.28,46835.0,36.1662,36.212,36.1127,36.128,46835.0
2015-10-27 12:30:00,47.29,47.34,47.27,47.29,20041.0,36.1356,36.1738,36.1203,36.1356,20041.0
2015-10-27 12:35:00,47.29,47.43,47.26,47.4,17119.0,36.1356,36.2426,36.1127,36.2197,17119.0
2015-10-27 12:40:00,47.4,47.47,47.34,47.45,11364.0,36.2197,36.2732,36.1738,36.2579,11364.0
2015-10-27 12:45:00,47.46,47.48,47.42,47.45,10678.0,36.2655,36.2808,36.2349,36.2579,10678.0
2015-10-27 12:50:00,47.44,47.5,47.39,47.48,25123.0,36.2502,36.2961,36.212,36.2808,25123.0
2015-10-27 12:55:00,47.47,47.49,47.37,47.37,28011.0,36.2732,36.2884,36.1967,36.1967,28011.0
2015-10-27 13:00:00,47.37,47.37,47.31,47.36,34040.0,36.1967,36.1967,36.1509,36.1891,34040.0
2015-10-27 13:05:00,47.36,47.37,47.26,47.3,49808.0,36.1891,36.1967,36.1127,36.1432,49808.0
2015-10-27 13:10:00,47.3,47.3,47.24,47.25,37736.0,36.1432,36.1432,36.0974,36.105,37736.0
2015-10-27 13:15:00,47.24,47.27,47.23,47.26,23013.0,36.0974,36.1203,36.0898,36.1127,23013.0
2015-10-27 13:20:00,47.24,47.26,47.2,47.21,16286.0,36.0974,36.1127,36.0668,36.0745,16286.0
2015-10-27 13:25:00,47.2,47.3,47.18,47.23,29848.0,36.0668,36.1432,36.0516,36.0898,29848.0
2015-10-27 13:30:00,47.22,47.28,47.21,47.25,22979.0,36.0821,36.128,36.0745,36.105,22979.0
2015-10-27 13:35:00,47.25,47.26,47.2,47.25,25347.0,36.105,36.1127,36.0668,36.105,25347.0
2015-10-27 13:40:00,47.26,47.28,47.19,47.26,20572.0,36.1127,36.128,36.0592,36.1127,20572.0
2015-10-27 13:45:00,47.26,47.26,47.19,47.24,34774.0,36.1127,36.1127,36.0592,36.0974,34774.0
2015-10-27 13:50:00,47.23,47.33,47.21,47.29,131776.0,36.0898,36.1662,36.0745,36.1356,131776.0
2015-10-27 13:55:00,47.29,47.46,47.25,47.45,46758.0,36.1356,36.2655,36.105,36.2579,46758.0
2015-10-27 14:00:00,47.45,47.69,47.42,47.69,41585.0,36.2579,36.4413,36.2349,36.4413,41585.0
2015-10-27 14:05:00,47.69,47.8,47.64,47.79,44875.0,36.4413,36.5253,36.4031,36.5177,44875.0
2015-10-27 14:10:00,47.8,47.81,47.56,47.66,37484.0,36.5253,36.533,36.3419,36.4183,37484.0
2015-10-27 14:15:00,47.65,47.73,47.54,47.58,26672.0,36.4107,36.4718,36.3266,36.3572,26672.0
2015-10-27 14:20:00,47.58,47.66,47.54,47.6,19712.0,36.3572,36.4183,36.3266,36.3725,19712.0
2015-10-27 14:25:00,47.61,47.61,47.48,47.52,37140.0,36.3801,36.3801,36.2808,36.3114,37140.0
2015-10-27 14:30:00,47.52,47.55,47.49,47.51,20231.0,36.3114,36.3343,36.2884,36.3037,20231.0
2015-10-27 14:35:00,47.52,47.53,47.45,47.45,34893.0,36.3114,36.319,36.2579,36.2579,34893.0
2015-10-27 14:40:00,47.45,47.51,47.44,47.45,27251.0,36.2579,36.3037,36.2502,36.2579,27251.0
2015-10-27 14:45:00,47.45,47.49,47.4,47.44,27458.0,36.2579,36.2884,36.2197,36.2502,27458.0
2015-10-27 14:50:00,47.44,47.49,47.41,47.44,31651.0,36.2502,36.2884,36.2273,36.2502,31651.0
2015-10-27 14:55:00,47.46,47.48,47.35,47.42,38136.0,36.2655,36.2808,36.1815,36.2349,38136.0
2015-10-27 15:00:00,47.42,47.45,47.35,47.4,56351.0,36.2349,36.2579,36.1815,36.2197,56351.0
2015-10-27 15:05:00,47.39,47.42,47.36,47.41,50131.0,36.212,36.2349,36.1891,36.2273,50131.0
2015-10-27 15:10:00,47.41,47.46,47.4,47.44,45950.0,36.2273,36.2655,36.2197,36.2502,45950.0
2015-10-27 15:15:00,47.44,47.49,47.34,47.36,50223.0,36.2502,36.2884,36.1738,36.1891,50223.0
2015-10-27 15:20:00,47.36,47.51,47.34,47.45,48330.0,36.1891,36.3037,36.1738,36.2579,48330.0
2015-10-27 15:25:00,47.46,47.52,47.4,47.4,50198.0,36.2655,36.3114,36.2197,36.2197,50198.0
2015-10-27 15:30:00,47.41,47.47,47.36,47.41,55786.0,36.2273,36.2732,36.1891,36.2273,55786.0
2015-10-27 15:35:00,47.41,47.41,47.34,47.37,51244.0,36.2273,36.2273,36.1738,36.1967,51244.0
2015-10-27 15:40:00,47.38,47.48,47.38,47.43,80084.0,36.2044,36.2808,36.2044,36.2426,80084.0
2015-10-27 15:45:00,47.43,47.49,47.39,47.45,132930.0,36.2426,36.2884,36.212,36.2579,132930.0
2015-10-27 15:50:00,47.44,47.5,47.42,47.48,149923.0,36.2502,36.2961,36.2349,36.2808,149923.0
2015-10-27 15:55:00,47.48,47.54,47.45,47.54,285307.0,36.2808,36.3266,36.2579,36.3266,285307.0
2015-10-28 09:30:00,47.95,48.07,47.75,47.98,72523.0,36.6399,36.7316,36.4871,36.6629,72523.0
2015-10-28 09:35:00,47.98,48.13,47.55,47.62,30290.0,36.6629,36.7775,36.3343,36.3878,30290.0
2015-10-28 09:40:00,47.57,47.69,47.41,47.66,96653.0,36.3496,36.4413,36.2273,36.4183,96653.0
2015-10-28 09:45:00,47.71,47.71,47.45,47.59,53465.0,36.4565,36.4565,36.2579,36.3648,53465.0
2015-10-28 09:50:00,47.59,47.9,47.58,47.9,27626.0,36.3648,36.6017,36.3572,36.6017,27626.0
2015-10-28 09:55:00,47.9,47.98,47.79,47.98,35682.0,36.6017,36.6629,36.5177,36.6629,35682.0
2015-10-28 10:00:00,47.99,48.34,47.98,48.34,35659.0,36.6705,36.9379,36.6629,36.9379,35659.0
2015-10-28 10:05:00,48.33,48.35,48.22,48.29,25483.0,36.9303,36.9456,36.8462,36.8997,25483.0
2015-10-28 10:10:00,48.3,48.4,48.3,48.36,28648.0,36.9074,36.9838,36.9074,36.9532,28648.0
2015-10-28 10:15:00,48.35,48.46,48.33,48.39,31072.0,36.9456,37.0296,36.9303,36.9761,31072.0
2015-10-28 10:20:00,48.37,48.44,48.25,48.28,54733.0,36.9609,37.0144,36.8692,36.8921,54733.0
2015-10-28 10:25:00,48.28,48.28,47.88,47.89,44714.0,36.8921,36.8921,36.5864,36.5941,44714.0
2015-10-28 10:30:00,47.9,48.03,47.89,47.98,24311.0,36.6017,36.7011,36.5941,36.6629,24311.0
2015-10-28 10:35:00,47.99,48.11,47.97,47.98,38812.0,36.6705,36.7622,36.6552,36.6629,38812.0
2015-10-28 10:40:00,47.98,48.22,47.98,48.17,17179.0,36.6629,36.8462,36.6629,36.808,17179.0
2015-10-28 10:45:00,48.18,48.3,48.17,48.29,31838.0,36.8157,36.9074,36.808,36.8997,31838.0
2015-10-28 10:50:00,48.28,48.4,48.28,48.29,26719.0,36.8921,36.9838,36.8921,36.8997,26719.0
2015-10-28 10:55:00,48.29,48.37,48.25,48.37,34346.0,36.8997,36.9609,36.8692,36.9609,34346.0
2015-10-28 11:00:00,48.37,48.45,48.32,48.33,23018.0,36.9609,37.022,36.9227,36.9303,23018.0
2015-10-28 11:05:00,48.31,48.32,48.21,48.28,38787.0,36.915,36.9227,36.8386,36.8921,38787.0
2015-10-28 11:10:00,48.29,48.31,48.24,48.28,35472.0,36.8997,36.915,36.8615,36.8921,35472.0
2015-10-28 11:15:00,48.25,48.28,48.17,48.18,22712.0,36.8692,36.8921,36.808,36.8157,22712.0
2015-10-28 11:20:00,48.19,48.19,48.08,48.14,22777.0,36.8233,36.8233,36.7393,36.7851,22777.0
2015-10-28 11:25:00,48.13,48.24,48.13,48.22,14698.0,36.7775,36.8615,36.7775,36.8462,14698.0
2015-10-28 11:30:00,48.23,48.27,48.2,48.26,20446.0,36.8539,36.8845,36.831,36.8768,20446.0
2015-10-28 11:35:00,48.27,48.33,48.25,48.3,19253.0,36.8845,36.9303,36.8692,36.9074,19253.0
2015-10-28 11:40:00,48.29,48.39,48.29,48.33,23237.0,36.8997,36.9761,36.8997,36.9303,23237.0
2015-10-28 11:45:00,48.35,48.44,48.34,48.42,35424.0,36.9456,37.0144,36.9379,36.9991,35424.0
2015-10-28 11:50:00,48.44,48.48,48.39,48.45,37551.0,37.0144,37.0449,36.9761,37.022,37551.0
2015-10-28 11:55:00,48.46,48.5,48.39,48.47,22829.0,37.0296,37.0602,36.9761,37.0373,22829.0
2015-10-28 12:00:00,48.45,48.48,48.38,48.38,18275.0,37.022,37.0449,36.9685,36.9685,18275.0
2015-10-28 12:05:00,48.39,48.47,48.36,48.45,33249.0,36.9761,37.0373,36.9532,37.022,33249.0
2015-10-28 12:10:00,48.44,48.5,48.41,48.47,24476.0,37.0144,37.0602,36.9914,37.0373,24476.0
2015-10-28 12:15:00,48.49,48.49,48.4,48.4,35409.0,37.0526,37.0526,36.9838,36.9838,35409.0
2015-10-28 12:20:00,48.4,48.44,48.39,48.43,15403.0,36.9838,37.0144,36.9761,37.0067,15403.0
2015-10-28 12:25:00,48.42,48.44,48.35,48.37,15883.0,36.9991,37.0144,36.9456,36.9609,15883.0
2015-10-28 12:30:00,48.37,48.39,48.33,48.37,18102.0,36.9609,36.9761,36.9303,36.9609,18102.0
2015-10-28 12:35:00,48.38,48.42,48.31,48.31,21987.0,36.9685,36.9991,36.915,36.915,21987.0
2015-10-28 12:40:00,48.32,48.35,48.25,48.29,17171.0,36.9227,36.9456,36.8692,36.8997,17171.0
2015-10-28 12:45:00,48.28,48.43,48.25,48.4,46437.0,36.8921,37.0067,36.8692,36.9838,46437.0
2015-10-28 12:50:00,48.39,48.42,48.36,48.36,16949.0,36.9761,36.9991,36.9532,36.9532,16949.0
2015-10-28 12:55:00,48.36,48.36,48.32,48.32,9025.0,36.9532,36.9532,36.9227,36.9227,9025.0
2015-10-28 13:00:00,48.33,48.47,48.32,48.47,34714.0,36.9303,37.0373,36.9227,37.0373,34714.0
2015-10-28 13:05:00,48.49,48.54,48.43,48.45,29915.0,37.0526,37.0908,37.0067,37.022,29915.0
2015-10-28 13:10:00,48.46,48.51,48.42,48.43,17217.0,37.0296,37.0678,36.9991,37.0067,17217.0
2015-10-28 13:15:00,48.42,48.54,48.42,48.51,14185.0,36.9991,37.0908,36.9991,37.0678,14185.0
2015-10-28 13:20:00,48.51,48.53,48.4,48.45,15483.0,37.0678,37.0831,36.9838,37.022,15483.0
2015-10-28 13:25:00,48.45,48.47,48.39,48.47,43443.0,37.022,37.0373,36.9761,37.0373,43443.0
2015-10-28 13:30:00,48.49,48.54,48.43,48.47,30446.0,37.0526,37.0908,37.0067,37.0373,30446.0
2015-10-28 13:35:00,48.48,48.48,48.34,48.37,32707.0,37.0449,37.0449,36.9379,36.9609,32707.0
2015-10-28 13:40:00,48.36,48.37,48.28,48.3,29373.0,36.9532,36.9609,36.8921,36.9074,29373.0
2015-10-28 13:45:00,48.3,48.46,48.3,48.38,27455.0,36.9074,37.0296,36.9074,36.9685,27455.0
2015-10-28 13:50:00,48.38,48.44,48.3,48.3,18176.0,36.9685,37.0144,36.9074,36.9074,18176.0
2015-10-28 13:55:00,48.3,48.68,48.3,48.65,27353.0,36.9074,37.1977,36.9074,37.1748,27353.0
2015-10-28 14:00:00,48.67,48.67,47.89,48.18,55917.0,37.1901,37.1901,36.5941,36.8157,55917.0
2015-10-28 14:05:00,48.25,48.25,48.04,48.14,55035.0,36.8692,36.8692,36.7087,36.7851,55035.0
2015-10-28 14:10:00,48.12,48.18,47.76,47.87,77590.0,36.7698,36.8157,36.4947,36.5788,77590.0
2015-10-28 14:15:00,47.87,47.89,47.63,47.79,48905.0,36.5788,36.5941,36.3954,36.5177,48905.0
2015-10-28 14:20:00,47.78,47.95,47.71,47.9,33131.0,36.51,36.6399,36.4565,36.6017,33131.0
2015-10-28 14:25:00,47.84,48.01,47.81,47.88,14508.0,36.5559,36.6858,36.533,36.5864,14508.0
2015-10-28 14:30:00,47.86,47.87,47.71,47.73,26586.0,36.5712,36.5788,36.4565,36.4718,26586.0
2015-10-28 14:35:00,47.73,47.9,47.69,47.88,39504.0,36.4718,36.6017,36.4413,36.5864,39504.0
2015-10-28 14:40:00,47.89,47.98,47.78,47.84,25126.0,36.5941,36.6629,36.51,36.5559,25126.0
2015-10-28 14:45:00,47.87,48.1,47.86,47.93,35440.0,36.5788,36.7546,36.5712,36.6246,35440.0
2015-10-28 14:50:00,47.92,48.1,47.87,47.99,21284.0,36.617,36.7546,36.5788,36.6705,21284.0
2015-10-28 14:55:00,47.99,48.06,47.89,47.91,37910.0,36.6705,36.724,36.5941,36.6094,37910.0
2015-10-28 15:00:00,47.93,48.12,47.88,48.07,30404.0,36.6246,36.7698,36.5864,36.7316,30404.0
2015-10-28 15:05:00,48.09,48.26,48.07,48.11,26098.0,36.7469,36.8768,36.7316,36.7622,26098.0
2015-10-28 15:10:00,48.1,48.25,48.04,48.22,26276.0,36.7546,36.8692,36.7087,36.8462,26276.0
2015-10-28 15:15:00,48.2,48.25,48.17,48.19,16479.0,36.831,36.8692,36.808,36.8233,16479.0
2015-10-28 15:20:00,48.2,48.23,48.1,48.16,26972.0,36.831,36.8539,36.7546,36.8004,26972.0
2015-10-28 15:25:00,48.16,48.32,48.16,48.32,51898.0,36.8004,36.9227,36.8004,36.9227,51898.0
2015-10-28 15:30:00,48.31,48.38,48.21,48.21,39631.0,36.915,36.9685,36.8386,36.8386,39631.0
2015-10-28 15:35:00,48.22,48.32,48.18,48.29,60681.0,36.8462,36.9227,36.8157,36.8997,60681.0
2015-10-28 15:40:00,48.27,48.39,48.26,48.36,55256.0,36.8845,36.9761,36.8768,36.9532,55256.0
2015-10-28 15:45:00,48.36,48.43,48.32,48.39,48958.0,36.9532,37.0067,36.9227,36.9761,48958.0
2015-10-28 15:50:00,48.4,48.44,48.36,48.4,93682.0,36.9838,37.0144,36.9532,36.9838,93682.0
2015-10-28 15:55:00,48.41,48.48,48.4,48.46,122962.0,36.9914,37.0449,36.9838,37.0296,122962.0
2015-10-29 09:30:00,49.0,49.0,48.26,48.5,204045.0,37.4423,37.4423,36.8768,37.0602,204045.0
2015-10-29 09:35:00,48.51,48.72,48.5,48.52,53729.0,37.0678,37.2283,37.0602,37.0755,53729.0
2015-10-29 09:40:00,48.5,48.86,48.38,48.75,40153.0,37.0602,37.3353,36.9685,37.2512,40153.0
2015-10-29 09:45:00,48.77,49.14,48.65,49.11,71341.0,37.2665,37.5492,37.1748,37.5263,71341.0
2015-10-29 09:50:00,49.08,49.5,49.08,49.46,243442.0,37.5034,37.8243,37.5034,37.7938,243442.0
2015-10-29 09:55:00,49.44,49.44,48.97,48.99,70768.0,37.7785,37.7785,37.4193,37.4346,70768.0
2015-10-29 10:00:00,49.03,49.31,49.01,49.27,62154.0,37.4652,37.6791,37.4499,37.6486,62154.0
2015-10-29 10:05:00,49.25,49.63,49.25,49.52,165559.0,37.6333,37.9237,37.6333,37.8396,165559.0
2015-10-29 10:10:00,49.52,49.63,49.39,49.59,159289.0,37.8396,37.9237,37.7403,37.8931,159289.0
2015-10-29 10:15:00,49.57,49.69,49.41,49.41,84365.0,37.8778,37.9695,37.7556,37.7556,84365.0
2015-10-29 10:20:00,49.43,49.51,49.28,49.51,47839.0,37.7708,37.832,37.6562,37.832,47839.0
2015-10-29 10:25:00,49.51,49.55,49.35,49.42,65631.0,37.832,37.8625,37.7097,37.7632,65631.0
2015-10-29 10:30:00,49.4,49.42,49.08,49.1,40448.0,37.7479,37.7632,37.5034,37.5187,40448.0
2015-10-29 10:35:00,49.12,49.24,49.03,49.07,46707.0,37.534,37.6257,37.4652,37.4958,46707.0
2015-10-29 10:40:00,49.08,49.25,49.02,49.13,36268.0,37.5034,37.6333,37.4575,37.5416,36268.0
2015-10-29 10:45:00,49.13,49.15,48.88,48.9,55506.0,37.5416,37.5569,37.3506,37.3659,55506.0
2015-10-29 10:50:00,48.89,48.93,48.68,48.75,37746.0,37.3582,37.3888,37.1977,37.2512,37746.0
2015-10-29 10:55:00,48.74,48.88,48.73,48.78,29354.0,37.2436,37.3506,37.236,37.2742,29354.0
2015-10-29 11:00:00,48.77,48.77,48.52,48.56,52046.0,37.2665,37.2665,37.0755,37.1061,52046.0
2015-10-29 11:05:00,48.57,48.58,48.46,48.56,46217.0,37.1137,37.1213,37.0296,37.1061,46217.0
2015-10-29 11:10:00,48.54,48.55,48.38,48.46,66777.0,37.0908,37.0984,36.9685,37.0296,66777.0
2015-10-29 11:15:00,48.45,48.51,48.41,48.44,49636.0,37.022,37.0678,36.9914,37.0144,49636.0
2015-10-29 11:20:00,48.45,48.46,48.39,48.44,27846.0,37.022,37.0296,36.9761,37.0144,27846.0
2015-10-29 11:25:00,48.43,48.44,48.32,48.43,45513.0,37.0067,37.0144,36.9227,37.0067,45513.0
2015-10-29 11:30:00,48.44,48.53,48.41,48.48,40546.0,37.0144,37.0831,36.9914,37.0449,40546.0
2015-10-29 11:35:00,48.47,48.5,48.44,48.44,36506.0,37.0373,37.0602,37.0144,37.0144,36506.0
2015-10-29 11:40:00,48.43,48.72,48.42,48.71,37562.0,37.0067,37.2283,36.9991,37.2207,37562.0
2015-10-29 11:45:00,48.71,48.85,48.71,48.75,50515.0,37.2207,37.3276,37.2207,37.2512,50515.0
2015-10-29 11:50:00,48.74,48.85,48.73,48.75,31860.0,37.2436,37.3276,37.236,37.2512,31860.0
2015-10-29 11:55:00,48.76,48.92,48.72,48.9,31392.0,37.2589,37.3811,37.2283,37.3659,31392.0
2015-10-29 12:00:00,48.9,49.02,48.85,48.91,23564.0,37.3659,37.4575,37.3276,37.3735,23564.0
2015-10-29 12:05:00,48.92,48.92,48.81,48.82,24765.0,37.3811,37.3811,37.2971,37.3047,24765.0
2015-10-29 12:10:00,48.83,48.85,48.78,48.85,16952.0,37.3124,37.3276,37.2742,37.3276,16952.0
2015-10-29 12:15:00,48.87,48.87,48.77,48.84,14429.0,37.3429,37.3429,37.2665,37.32,14429.0
2015-10-29 12:20:00,48.82,48.91,48.79,48.91,19161.0,37.3047,37.3735,37.2818,37.3735,19161.0
2015-10-29 12:25:00,48.93,48.93,48.83,48.87,21395.0,37.3888,37.3888,37.3124,37.3429,21395.0
2015-10-29 12:30:00,48.86,48.89,48.82,48.85,20729.0,37.3353,37.3582,37.3047,37.3276,20729.0
2015-10-29 12:35:00,48.85,48.87,48.76,48.77,16844.0,37.3276,37.3429,37.2589,37.2665,16844.0
2015-10-29 12:40:00,48.76,48.92,48.74,48.84,19543.0,37.2589,37.3811,37.2436,37.32,19543.0
2015-10-29 12:45:00,48.84,48.87,48.81,48.87,13434.0,37.32,37.3429,37.2971,37.3429,13434.0
2015-10-29 12:50:00,48.87,48.87,48.72,48.72,15331.0,37.3429,37.3429,37.2283,37.2283,15331.0
2015-10-29 12:55:00,48.72,48.75,48.62,48.75,16019.0,37.2283,37.2512,37.1519,37.2512,16019.0
2015-10-29 13:00:00,48.78,48.87,48.76,48.84,16557.0,37.2742,37.3429,37.2589,37.32,16557.0
2015-10-29 13:05:00,48.84,48.92,48.81,48.92,27390.0,37.32,37.3811,37.2971,37.3811,27390.0
2015-10-29 13:10:00,48.89,48.89,48.81,48.85,26181.0,37.3582,37.3582,37.2971,37.3276,26181.0
2015-10-29 13:15:00,48.86,48.9,48.78,48.79,22097.0,37.3353,37.3659,37.2742,37.2818,22097.0
2015-10-29 13:20:00,48.8,48.82,48.75,48.77,15010.0,37.2894,37.3047,37.2512,37.2665,15010.0
2015-10-29 13:25:00,48.78,48.78,48.68,48.71,13024.0,37.2742,37.2742,37.1977,37.2207,13024.0
2015-10-29 13:30:00,48.71,48.79,48.7,48.7,18758.0,37.2207,37.2818,37.213,37.213,18758.0
2015-10-29 13:35:00,48.7,48.7,48.62,48.69,26571.0,37.213,37.213,37.1519,37.2054,26571.0
2015-10-29 13:40:00,48.7,48.7,48.59,48.62,14691.0,37.213,37.213,37.129,37.1519,14691.0
2015-10-29 13:45:00,48.62,48.71,48.6,48.65,15360.0,37.1519,37.2207,37.1366,37.1748,15360.0
2015-10-29 13:50:00,48.63,48.63,48.53,48.6,49715.0,37.1595,37.1595,37.0831,37.1366,49715.0
2015-10-29 13:55:00,48.6,48.6,48.53,48.53,15873.0,37.1366,37.1366,37.0831,37.0831,15873.0
2015-10-29 14:00:00,48.54,48.64,48.54,48.62,29450.0,37.0908,37.1672,37.0908,37.1519,29450.0
2015-10-29 14:05:00,48.62,48.62,48.48,48.49,27454.0,37.1519,37.1519,37.0449,37.0526,27454.0
2015-10-29 14:10:00,48.49,48.57,48.45,48.56,21941.0,37.0526,37.1137,37.022,37.1061,21941.0
2015-10-29 14:15:00,48.54,48.55,48.47,48.5,36533.0,37.0908,37.0984,37.0373,37.0602,36533.0
2015-10-29 14:20:00,48.51,48.63,48.51,48.62,9202.0,37.0678,37.1595,37.0678,37.1519,9202.0
2015-10-29 14:25:00,48.63,48.71,48.63,48.65,16986.0,37.1595,37.2207,37.1595,37.1748,16986.0
2015-10-29 14:30:00,48.64,48.65,48.59,48.59,11063.0,37.1672,37.1748,37.129,37.129,11063.0
2015-10-29 14:35:00,48.58,48.61,48.54,48.61,23668.0,37.1213,37.1443,37.0908,37.1443,23668.0
2015-10-29 14:40:00,48.64,48.67,48.62,48.64,19253.0,37.1672,37.1901,37.1519,37.1672,19253.0
2015-10-29 14:45:00,48.63,48.67,48.6,48.6,20858.0,37.1595,37.1901,37.1366,37.1366,20858.0
2015-10-29 14:50:00,48.6,48.7,48.6,48.69,13021.0,37.1366,37.213,37.1366,37.2054,13021.0
2015-10-29 14:55:00,48.68,48.73,48.67,48.68,21224.0,37.1977,37.236,37.1901,37.1977,21224.0
2015-10-29 15:00:00,48.67,48.72,48.63,48.66,31728.0,37.1901,37.2283,37.1595,37.1825,31728.0
2015-10-29 15:05:00,48.65,48.7,48.61,48.7,34247.0,37.1748,37.213,37.1443,37.213,34247.0
2015-10-29 15:10:00,48.7,48.7,48.62,48.64,27455.0,37.213,37.213,37.1519,37.1672,27455.0
2015-10-29 15:15:00,48.63,48.71,48.61,48.69,32796.0,37.1595,37.2207,37.1443,37.2054,32796.0
2015-10-29 15:20:00,48.68,48.81,48.67,48.74,30893.0,37.1977,37.2971,37.1901,37.2436,30893.0
2015-10-29 15:25:00,48.74,48.8,48.74,48.77,23297.0,37.2436,37.2894,37.2436,37.2665,23297.0
2015-10-29 15:30:00,48.76,48.8,48.74,48.77,28866.0,37.2589,37.2894,37.2436,37.2665,28866.0
2015-10-29 15:35:00,48.78,48.9,48.75,48.88,45817.0,37.2742,37.3659,37.2512,37.3506,45817.0
2015-10-29 15:40:00,48.9,48.92,48.85,48.91,42495.0,37.3659,37.3811,37.3276,37.3735,42495.0
2015-10-29 15:45:00,48.92,48.92,48.84,48.85,46062.0,37.3811,37.3811,37.32,37.3276,46062.0
2015-10-29 15:50:00,48.85,48.86,48.77,48.8,62903.0,37.3276,37.3353,37.2665,37.2894,62903.0
2015-10-29 15:55:00,48.81,48.85,48.72,48.82,163554.0,37.2971,37.3276,37.2283,37.3047,163554.0
2015-10-30 09:30:00,48.93,49.35,48.9,49.23,60575.0,37.3888,37.7097,37.3659,37.618,60575.0
2015-10-30 09:35:00,49.17,49.24,49.06,49.11,55061.0,37.5722,37.6257,37.4881,37.5263,55061.0
2015-10-30 09:40:00,49.08,49.33,48.96,49.33,60379.0,37.5034,37.6944,37.4117,37.6944,60379.0
2015-10-30 09:45:00,49.29,49.54,49.29,49.4,97827.0,37.6639,37.8549,37.6639,37.7479,97827.0
2015-10-30 09:50:00,49.4,49.47,49.19,49.24,86717.0,37.7479,37.8014,37.5875,37.6257,86717.0
2015-10-30 09:55:00,49.23,49.44,49.16,49.25,107682.0,37.618,37.7785,37.5645,37.6333,107682.0
2015-10-30 10:00:00,49.23,49.43,49.23,49.34,47306.0,37.618,37.7708,37.618,37.7021,47306.0
2015-10-30 10:05:00,49.33,49.36,49.2,49.24,60891.0,37.6944,37.7174,37.5951,37.6257,60891.0
2015-10-30 10:10:00,49.23,49.24,48.9,48.92,99803.0,37.618,37.6257,37.3659,37.3811,99803.0
2015-10-30 10:15:00,48.93,48.97,48.78,48.78,55022.0,37.3888,37.4193,37.2742,37.2742,55022.0
2015-10-30 10:20:00,48.79,49.05,48.78,48.97,69999.0,37.2818,37.4805,37.2742,37.4193,69999.0
2015-10-30 10:25:00,48.96,49.05,48.87,49.0,37266.0,37.4117,37.4805,37.3429,37.4423,37266.0
2015-10-30 10:30:00,49.01,49.09,48.93,48.97,17011.0,37.4499,37.511,37.3888,37.4193,17011.0
2015-10-30 10:35:00,48.97,49.01,48.94,49.01,18285.0,37.4193,37.4499,37.3964,37.4499,18285.0
2015-10-30 10:40:00,49.01,49.04,48.97,49.04,36444.0,37.4499,37.4728,37.4193,37.4728,36444.0
2015-10-30 10:45:00,49.04,49.12,49.03,49.08,128489.0,37.4728,37.534,37.4652,37.5034,128489.0
2015-10-30 10:50:00,49.09,49.19,49.09,49.17,37039.0,37.511,37.5875,37.511,37.5722,37039.0
2015-10-30 10:55:00,49.17,49.18,49.09,49.11,19866.0,37.5722,37.5798,37.511,37.5263,19866.0
2015-10-30 11:00:00,49.11,49.24,49.11,49.19,23953.0,37.5263,37.6257,37.5263,37.5875,23953.0
2015-10-30 11:05:00,49.21,49.23,49.14,49.16,13037.0,37.6027,37.618,37.5492,37.5645,13037.0
2015-10-30 11:10:00,49.16,49.18,49.1,49.15,30278.0,37.5645,37.5798,37.5187,37.5569,30278.0
2015-10-30 11:15:00,49.15,49.24,49.14,49.23,25974.0,37.5569,37.6257,37.5492,37.618,25974.0
2015-10-30 11:20:00,49.22,49.36,49.21,49.36,42426.0,37.6104,37.7174,37.6027,37.7174,42426.0
2015-10-30 11:25:00,49.36,49.38,49.3,49.38,22946.0,37.7174,37.7326,37.6715,37.7326,22946.0
2015-10-30 11:30:00,49.38,49.51,49.38,49.51,70986.0,37.7326,37.832,37.7326,37.832,70986.0
2015-10-30 11:35:00,49.51,49.62,49.49,49.6,39443.0,37.832,37.916,37.8167,37.9007,39443.0
2015-10-30 11:40:00,49.61,49.72,49.55,49.55,85882.0,37.9084,37.9924,37.8625,37.8625,85882.0
2015-10-30 11:45:00,49.56,49.63,49.51,49.53,50068.0,37.8702,37.9237,37.832,37.8473,50068.0
2015-10-30 11:50:00,49.53,49.64,49.53,49.64,40567.0,37.8473,37.9313,37.8473,37.9313,40567.0
2015-10-30 11:55:00,49.64,49.71,49.57,49.57,53827.0,37.9313,37.9848,37.8778,37.8778,53827.0
2015-10-30 12:00:00,49.57,49.62,49.56,49.6,37194.0,37.8778,37.916,37.8702,37.9007,37194.0
2015-10-30 12:05:00,49.61,49.61,49.55,49.57,17195.0,37.9084,37.9084,37.8625,37.8778,17195.0
2015-10-30 12:10:00,49.58,49.58,49.44,49.45,44318.0,37.8855,37.8855,37.7785,37.7861,44318.0
2015-10-30 12:15:00,49.44,49.5,49.4,49.48,26548.0,37.7785,37.8243,37.7479,37.809,26548.0
2015-10-30 12:20:00,49.5,49.51,49.46,49.46,22275.0,37.8243,37.832,37.7938,37.7938,22275.0
2015-10-30 12:25:00,49.47,49.51,49.46,49.47,27923.0,37.8014,37.832,37.7938,37.8014,27923.0
2015-10-30 12:30:00,49.47,49.52,49.44,49.51,51874.0,37.8014,37.8396,37.7785,37.832,51874.0
2015-10-30 12:35:00,49.52,49.53,49.45,49.45,36278.0,37.8396,37.8473,37.7861,37.7861,36278.0
2015-10-30 12:40:00,49.46,49.51,49.44,49.51,29764.0,37.7938,37.832,37.7785,37.832,29764.0
2015-10-30 12:45:00,49.5,49.5,49.46,49.47,14776.0,37.8243,37.8243,37.7938,37.8014,14776.0
2015-10-30 12:50:00,49.47,49.52,49.45,49.51,16672.0,37.8014,37.8396,37.7861,37.832,16672.0
2015-10-30 12:55:00,49.51,49.57,49.5,49.51,32596.0,37.832,37.8778,37.8243,37.832,32596.0
2015-10-30 13:00:00,49.51,49.54,49.48,49.54,24927.0,37.832,37.8549,37.809,37.8549,24927.0
2015-10-30 13:05:00,49.54,49.57,49.5,49.51,32350.0,37.8549,37.8778,37.8243,37.832,32350.0
2015-10-30 13:10:00,49.52,49.53,49.48,49.49,16008.0,37.8396,37.8473,37.809,37.8167,16008.0
2015-10-30 13:15:00,49.5,49.57,49.5,49.57,12651.0,37.8243,37.8778,37.8243,37.8778,12651.0
2015-10-30 13:20:00,49.58,49.68,49.58,49.68,22559.0,37.8855,37.9619,37.8855,37.9619,22559.0
2015-10-30 13:25:00,49.68,49.71,49.68,49.7,16667.0,37.9619,37.9848,37.9619,37.9772,16667.0
2015-10-30 13:30:00,49.7,49.71,49.66,49.68,24163.0,37.9772,37.9848,37.9466,37.9619,24163.0
2015-10-30 13:35:00,49.68,49.78,49.67,49.73,50813.0,37.9619,38.0383,37.9542,38.0001,50813.0
2015-10-30 13:40:00,49.73,49.75,49.57,49.6,50845.0,38.0001,38.0154,37.8778,37.9007,50845.0
2015-10-30 13:45:00,49.6,49.62,49.58,49.59,38687.0,37.9007,37.916,37.8855,37.8931,38687.0
2015-10-30 13:50:00,49.59,49.62,49.53,49.57,20064.0,37.8931,37.916,37.8473,37.8778,20064.0
2015-10-30 13:55:00,49.57,49.62,49.54,49.55,15020.0,37.8778,37.916,37.8549,37.8625,15020.0
2015-10-30 14:00:00,49.54,49.58,49.5,49.52,14160.0,37.8549,37.8855,37.8243,37.8396,14160.0
2015-10-30 14:05:00,49.51,49.52,49.4,49.42,17710.0,37.832,37.8396,37.7479,37.7632,17710.0
2015-10-30 14:10:00,49.42,49.5,49.42,49.45,14634.0,37.7632,37.8243,37.7632,37.7861,14634.0
2015-10-30 14:15:00,49.45,49.47,49.41,49.43,20555.0,37.7861,37.8014,37.7556,37.7708,20555.0
2015-10-30 14:20:00,49.4,49.41,49.3,49.32,25488.0,37.7479,37.7556,37.6715,37.6868,25488.0
2015-10-30 14:25:00,49.31,49.31,49.22,49.26,20161.0,37.6791,37.6791,37.6104,37.6409,20161.0
2015-10-30 14:30:00,49.24,49.32,49.23,49.26,21702.0,37.6257,37.6868,37.618,37.6409,21702.0
2015-10-30 14:35:00,49.26,49.29,49.19,49.2,20738.0,37.6409,37.6639,37.5875,37.5951,20738.0
2015-10-30 14:40:00,49.2,49.23,49.16,49.18,26750.0,37.5951,37.618,37.5645,37.5798,26750.0
2015-10-30 14:45:00,49.16,49.21,49.11,49.19,24983.0,37.5645,37.6027,37.5263,37.5875,24983.0
2015-10-30 14:50:00,49.18,49.29,49.16,49.29,30661.0,37.5798,37.6639,37.5645,37.6639,30661.0
2015-10-30 14:55:00,49.29,49.31,49.2,49.24,57129.0,37.6639,37.6791,37.5951,37.6257,57129.0
2015-10-30 15:00:00,49.24,49.26,49.17,49.24,66096.0,37.6257,37.6409,37.5722,37.6257,66096.0
2015-10-30 15:05:00,49.24,49.29,49.2,49.24,36359.0,37.6257,37.6639,37.5951,37.6257,36359.0
2015-10-30 15:10:00,49.23,49.35,49.23,49.33,39789.0,37.618,37.7097,37.618,37.6944,39789.0
2015-10-30 15:15:00,49.33,49.46,49.32,49.39,37296.0,37.6944,37.7938,37.6868,37.7403,37296.0
2015-10-30 15:20:00,49.4,49.45,49.34,49.35,32341.0,37.7479,37.7861,37.7021,37.7097,32341.0
2015-10-30 15:25:00,49.35,49.36,49.24,49.27,66664.0,37.7097,37.7174,37.6257,37.6486,66664.0
2015-10-30 15:30:00,49.27,49.47,49.25,49.47,57797.0,37.6486,37.8014,37.6333,37.8014,57797.0
2015-10-30 15:35:00,49.46,49.54,49.41,49.51,71169.0,37.7938,37.8549,37.7556,37.832,71169.0
2015-10-30 15:40:00,49.51,49.69,49.5,49.65,98789.0,37.832,37.9695,37.8243,37.9389,98789.0
2015-10-30 15:45:00,49.66,49.68,49.54,49.58,99222.0,37.9466,37.9619,37.8549,37.8855,99222.0
2015-10-30 15:50:00,49.58,49.59,49.46,49.48,115450.0,37.8855,37.8931,37.7938,37.809,115450.0
2015-10-30 15:55:00,49.48,49.51,49.44,49.51,244931.0,37.809,37.832,37.7785,37.832,244931.0
2015-11-02 09:30:00,49.75,50.45,49.7,50.37,322899.0,38.0154,38.5503,37.9772,38.4891,322899.0
2015-11-02 09:35:00,50.4,50.65,50.23,50.35,145779.0,38.512,38.7031,38.3821,38.4738,145779.0
2015-11-02 09:40:00,50.35,50.35,50.03,50.11,70764.0,38.4738,38.4738,38.2293,38.2904,70764.0
2015-11-02 09:45:00,50.12,50.35,50.07,50.33,92958.0,38.2981,38.4738,38.2599,38.4586,92958.0
2015-11-02 09:50:00,50.3,50.33,50.14,50.24,47987.0,38.4356,38.4586,38.3134,38.3898,47987.0
2015-11-02 09:55:00,50.24,50.99,50.23,50.82,211066.0,38.3898,38.9629,38.3821,38.833,211066.0
2015-11-02 10:00:00,50.78,51.29,50.78,51.25,216345.0,38.8024,39.1921,38.8024,39.1616,216345.0
2015-11-02 10:05:00,51.27,51.46,51.24,51.29,191779.0,39.1768,39.322,39.1539,39.1921,191779.0
2015-11-02 10:10:00,51.28,51.39,51.13,51.23,141150.0,39.1845,39.2685,39.0699,39.1463,141150.0
2015-11-02 10:15:00,51.26,51.39,51.1,51.31,151090.0,39.1692,39.2685,39.0469,39.2074,151090.0
2015-11-02 10:20:00,51.31,51.6,51.26,51.35,164706.0,39.2074,39.429,39.1692,39.238,164706.0
2015-11-02 10:25:00,51.32,51.39,51.26,51.32,100032.0,39.215,39.2685,39.1692,39.215,100032.0
2015-11-02 10:30:00,51.33,51.64,51.27,51.53,171133.0,39.2227,39.4596,39.1768,39.3755,171133.0
2015-11-02 10:35:00,51.51,51.51,51.02,51.08,135741.0,39.3602,39.3602,38.9858,39.0317,135741.0
2015-11-02 10:40:00,51.05,51.08,50.81,50.92,145510.0,39.0087,39.0317,38.8253,38.9094,145510.0
2015-11-02 10:45:00,50.94,51.16,50.91,51.11,105763.0,38.9247,39.0928,38.9018,39.0546,105763.0
2015-11-02 10:50:00,51.12,51.13,50.94,50.96,45024.0,39.0622,39.0699,38.9247,38.94,45024.0
2015-11-02 10:55:00,50.96,50.99,50.75,50.77,51297.0,38.94,38.9629,38.7795,38.7948,51297.0
2015-11-02 11:00:00,50.76,50.82,50.67,50.7,55453.0,38.7871,38.833,38.7184,38.7413,55453.0
2015-11-02 11:05:00,50.72,50.9,50.68,50.71,19298.0,38.7566,38.8941,38.726,38.7489,19298.0
2015-11-02 11:10:00,50.71,50.77,50.69,50.73,26716.0,38.7489,38.7948,38.7336,38.7642,26716.0
2015-11-02 11:15:00,50.7,50.72,50.55,50.61,43108.0,38.7413,38.7566,38.6267,38.6725,43108.0
2015-11-02 11:20:00,50.61,50.61,50.55,50.56,16161.0,38.6725,38.6725,38.6267,38.6343,16161.0
2015-11-02 11:25:00,50.56,50.67,50.54,50.67,40161.0,38.6343,38.7184,38.619,38.7184,40161.0
2015-11-02 11:30:00,50.68,50.82,50.59,50.76,45666.0,38.726,38.833,38.6572,38.7871,45666.0
2015-11-02 11:35:00,50.77,50.85,50.71,50.82,44630.0,38.7948,38.8559,38.7489,38.833,44630.0
2015-11-02 11:40:00,50.82,50.82,50.59,50.59,31153.0,38.833,38.833,38.6572,38.6572,31153.0
2015-11-02 11:45:00,50.61,50.65,50.57,50.57,14027.0,38.6725,38.7031,38.6419,38.6419,14027.0
2015-11-02 11:50:00,50.56,50.6,50.52,50.56,28509.0,38.6343,38.6649,38.6037,38.6343,28509.0
2015-11-02 11:55:00,50.57,50.59,50.47,50.57,34956.0,38.6419,38.6572,38.5655,38.6419,34956.0
2015-11-02 12:00:00,50.58,50.66,50.56,50.63,76747.0,38.6496,38.7107,38.6343,38.6878,76747.0
2015-11-02 12:05:00,50.63,50.65,50.57,50.61,23410.0,38.6878,38.7031,38.6419,38.6725,23410.0
2015-11-02 12:10:00,50.6,50.71,50.59,50.67,33408.0,38.6649,38.7489,38.6572,38.7184,33408.0
2015-11-02 12:15:00,50.68,50.68,50.6,50.61,27383.0,38.726,38.726,38.6649,38.6725,27383.0
2015-11-02 12:20:00,50.62,50.64,50.54,50.55,12068.0,38.6802,38.6954,38.619,38.6267,12068.0
2015-11-02 12:25:00,50.55,50.59,50.53,50.56,12137.0,38.6267,38.6572,38.6114,38.6343,12137.0
2015-11-02 12:30:00,50.57,50.65,50.54,50.62,19371.0,38.6419,38.7031,38.619,38.6802,19371.0
2015-11-02 12:35:00,50.62,50.71,50.59,50.7,39232.0,38.6802,38.7489,38.6572,38.7413,39232.0
2015-11-02 12:40:00,50.69,50.76,50.68,50.76,22065.0,38.7336,38.7871,38.726,38.7871,22065.0
2015-11-02 12:45:00,50.76,50.83,50.72,50.73,51151.0,38.7871,38.8406,38.7566,38.7642,51151.0
2015-11-02 12:50:00,50.73,50.8,50.68,50.78,26069.0,38.7642,38.8177,38.726,38.8024,26069.0
2015-11-02 12:55:00,50.76,50.84,50.74,50.79,19165.0,38.7871,38.8483,38.7718,38.8101,19165.0
2015-11-02 13:00:00,50.81,50.92,50.81,50.92,48814.0,38.8253,38.9094,38.8253,38.9094,48814.0
2015-11-02 13:05:00,50.9,50.91,50.77,50.78,28482.0,38.8941,38.9018,38.7948,38.8024,28482.0
2015-11-02 13:10:00,50.78,50.82,50.71,50.72,21436.0,38.8024,38.833,38.7489,38.7566,21436.0
2015-11-02 13:15:00,50.7,50.76,50.65,50.69,26663.0,38.7413,38.7871,38.7031,38.7336,26663.0
2015-11-02 13:20:00,50.69,50.75,50.68,50.7,19153.0,38.7336,38.7795,38.726,38.7413,19153.0
2015-11-02 13:25:00,50.7,50.75,50.66,50.72,32889.0,38.7413,38.7795,38.7107,38.7566,32889.0
2015-11-02 13:30:00,50.72,50.9,50.71,50.84,24678.0,38.7566,38.8941,38.7489,38.8483,24678.0
2015-11-02 13:35:00,50.85,50.93,50.84,50.86,28564.0,38.8559,38.917,38.8483,38.8635,28564.0
2015-11-02 13:40:00,50.87,50.91,50.86,50.91,8874.0,38.8712,38.9018,38.8635,38.9018,8874.0
2015-11-02 13:45:00,50.9,50.97,50.87,50.96,58472.0,38.8941,38.9476,38.8712,38.94,58472.0
2015-11-02 13:50:00,50.96,51.0,50.89,50.89,34210.0,38.94,38.9705,38.8865,38.8865,34210.0
2015-11-02 13:55:00,50.87,50.99,50.86,50.97,23746.0,38.8712,38.9629,38.8635,38.9476,23746.0
2015-11-02 14:00:00,50.97,51.05,50.94,51.01,36198.0,38.9476,39.0087,38.9247,38.9782,36198.0
2015-11-02 14:05:00,51.01,51.09,50.95,50.95,31157.0,38.9782,39.0393,38.9323,38.9323,31157.0
2015-11-02 14:10:00,50.95,51.0,50.94,50.99,15931.0,38.9323,38.9705,38.9247,38.9629,15931.0
2015-11-02 14:15:00,50.99,51.03,50.95,50.95,20285.0,38.9629,38.9934,38.9323,38.9323,20285.0
2015-11-02 14:20:00,50.95,50.98,50.92,50.95,16557.0,38.9323,38.9552,38.9094,38.9323,16557.0
2015-11-02 14:25:00,50.95,50.97,50.93,50.94,21541.0,38.9323,38.9476,38.917,38.9247,21541.0
2015-11-02 14:30:00,50.94,51.0,50.93,50.93,40377.0,38.9247,38.9705,38.917,38.917,40377.0
2015-11-02 14:35:00,50.94,51.0,50.9,50.9,26726.0,38.9247,38.9705,38.8941,38.8941,26726.0
2015-11-02 14:40:00,50.89,50.92,50.88,50.9,13982.0,38.8865,38.9094,38.8788,38.8941,13982.0
2015-11-02 14:45:00,50.9,50.97,50.88,50.95,22267.0,38.8941,38.9476,38.8788,38.9323,22267.0
2015-11-02 14:50:00,50.95,51.06,50.95,51.02,30156.0,38.9323,39.0164,38.9323,38.9858,30156.0
2015-11-02 14:55:00,51.01,51.1,51.01,51.1,26109.0,38.9782,39.0469,38.9782,39.0469,26109.0
2015-11-02 15:00:00,51.09,51.14,50.98,51.01,36254.0,39.0393,39.0775,38.9552,38.9782,36254.0
2015-11-02 15:05:00,51.01,51.04,50.94,50.95,39768.0,38.9782,39.0011,38.9247,38.9323,39768.0
2015-11-02 15:10:00,50.95,51.0,50.94,50.94,28175.0,38.9323,38.9705,38.9247,38.9247,28175.0
2015-11-02 15:15:00,50.94,50.95,50.87,50.93,38870.0,38.9247,38.9323,38.8712,38.917,38870.0
2015-11-02 15:20:00,50.95,50.96,50.83,50.88,26351.0,38.9323,38.94,38.8406,38.8788,26351.0
2015-11-02 15:25:00,50.89,50.96,50.89,50.9,23042.0,38.8865,38.94,38.8865,38.8941,23042.0
2015-11-02 15:30:00,50.91,50.95,50.9,50.91,31354.0,38.9018,38.9323,38.8941,38.9018,31354.0
2015-11-02 15:35:00,50.92,50.95,50.84,50.87,48560.0,38.9094,38.9323,38.8483,38.8712,48560.0
2015-11-02 15:40:00,50.87,50.89,50.76,50.8,56659.0,38.8712,38.8865,38.7871,38.8177,56659.0
2015-11-02 15:45:00,50.8,50.81,50.62,50.68,85040.0,38.8177,38.8253,38.6802,38.726,85040.0
2015-11-02 15:50:00,50.68,50.71,50.61,50.61,105578.0,38.726,38.7489,38.6725,38.6725,105578.0
2015-11-02 15:55:00,50.61,50.69,50.61,50.61,161423.0,38.6725,38.7336,38.6725,38.6725,161423.0
2015-11-03 09:30:00,49.89,50.33,49.8,49.92,137493.0,38.1223,38.4586,38.0536,38.1453,137493.0
2015-11-03 09:35:00,49.92,50.15,49.88,50.15,164264.0,38.1453,38.321,38.1147,38.321,164264.0
2015-11-03 09:40:00,50.12,50.28,49.91,49.95,57823.0,38.2981,38.4204,38.1376,38.1682,57823.0
2015-11-03 09:45:00,49.97,50.01,49.84,49.86,49449.0,38.1835,38.214,38.0841,38.0994,49449.0
2015-11-03 09:50:00,49.87,50.24,49.7,50.17,140877.0,38.1071,38.3898,37.9772,38.3363,140877.0
2015-11-03 09:55:00,50.14,50.23,49.96,50.13,105675.0,38.3134,38.3821,38.1758,38.3057,105675.0
2015-11-03 10:00:00,50.15,50.25,50.06,50.25,56322.0,38.321,38.3974,38.2522,38.3974,56322.0
2015-11-03 10:05:00,50.25,50.29,50.16,50.2,56590.0,38.3974,38.428,38.3287,38.3592,56590.0
2015-11-03 10:10:00,50.19,50.33,50.19,50.26,47364.0,38.3516,38.4586,38.3516,38.4051,47364.0
2015-11-03 10:15:00,50.26,50.6,50.26,50.6,58801.0,38.4051,38.6649,38.4051,38.6649,58801.0
2015-11-03 10:20:00,50.58,50.7,50.57,50.63,46025.0,38.6496,38.7413,38.6419,38.6878,46025.0
2015-11-03 10:25:00,50.66,50.69,50.5,50.5,59984.0,38.7107,38.7336,38.5885,38.5885,59984.0
2015-11-03 10:30:00,50.51,50.54,50.42,50.47,93033.0,38.5961,38.619,38.5273,38.5655,93033.0
2015-11-03 10:35:00,50.46,50.5,50.35,50.41,61408.0,38.5579,38.5885,38.4738,38.5197,61408.0
2015-11-03 10:40:00,50.42,50.44,50.19,50.21,36363.0,38.5273,38.5426,38.3516,38.3669,36363.0
2015-11-03 10:45:00,50.22,50.34,50.13,50.34,37050.0,38.3745,38.4662,38.3057,38.4662,37050.0
2015-11-03 10:50:00,50.33,50.5,50.33,50.44,31112.0,38.4586,38.5885,38.4586,38.5426,31112.0
2015-11-03 10:55:00,50.44,50.46,50.4,50.42,14957.0,38.5426,38.5579,38.512,38.5273,14957.0
2015-11-03 11:00:00,50.43,50.52,50.43,50.49,31947.0,38.535,38.6037,38.535,38.5808,31947.0
2015-11-03 11:05:00,50.49,50.67,50.49,50.66,54493.0,38.5808,38.7184,38.5808,38.7107,54493.0
2015-11-03 11:10:00,50.66,50.78,50.6,50.75,43411.0,38.7107,38.8024,38.6649,38.7795,43411.0
2015-11-03 11:15:00,50.74,50.78,50.55,50.59,94065.0,38.7718,38.8024,38.6267,38.6572,94065.0
2015-11-03 11:20:00,50.6,50.69,50.52,50.64,16168.0,38.6649,38.7336,38.6037,38.6954,16168.0
2015-11-03 11:25:00,50.64,50.7,50.58,50.7,20806.0,38.6954,38.7413,38.6496,38.7413,20806.0
2015-11-03 11:30:00,50.68,50.84,50.64,50.83,45966.0,38.726,38.8483,38.6954,38.8406,45966.0
2015-11-03 11:35:00,50.83,50.86,50.75,50.83,39912.0,38.8406,38.8635,38.7795,38.8406,39912.0
2015-11-03 11:40:00,50.82,50.87,50.75,50.85,32741.0,38.833,38.8712,38.7795,38.8559,32741.0
2015-11-03 11:45:00,50.85,50.98,50.83,50.88,21096.0,38.8559,38.9552,38.8406,38.8788,21096.0
2015-11-03 11:50:00,50.87,50.91,50.83,50.87,28201.0,38.8712,38.9018,38.8406,38.8712,28201.0
2015-11-03 11:55:00,50.87,51.09,50.86,50.99,89534.0,38.8712,39.0393,38.8635,38.9629,89534.0
2015-11-03 12:00:00,51.0,51.0,50.86,50.94,33180.0,38.9705,38.9705,38.8635,38.9247,33180.0
2015-11-03 12:05:00,50.94,51.04,50.9,51.03,11054.0,38.9247,39.0011,38.8941,38.9934,11054.0
2015-11-03 12:10:00,51.04,51.09,51.0,51.05,34999.0,39.0011,39.0393,38.9705,39.0087,34999.0
2015-11-03 12:15:00,51.07,51.09,51.02,51.03,18677.0,39.024,39.0393,38.9858,38.9934,18677.0
2015-11-03 12:20:00,51.04,51.09,50.94,50.95,59207.0,39.0011,39.0393,38.9247,38.9323,59207.0
2015-11-03 12:25:00,50.93,50.99,50.85,50.98,16416.0,38.917,38.9629,38.8559,38.9552,16416.0
2015-11-03 12:30:00,50.97,50.99,50.92,50.92,7667.0,38.9476,38.9629,38.9094,38.9094,7667.0
2015-11-03 12:35:00,50.93,50.96,50.9,50.95,23652.0,38.917,38.94,38.8941,38.9323,23652.0
2015-11-03 12:40:00,50.95,51.01,50.88,51.01,55293.0,38.9323,38.9782,38.8788,38.9782,55293.0
2015-11-03 12:45:00,51.0,51.02,50.9,50.98,28079.0,38.9705,38.9858,38.8941,38.9552,28079.0
2015-11-03 12:50:00,50.98,51.01,50.9,50.9,24354.0,38.9552,38.9782,38.8941,38.8941,24354.0
2015-11-03 12:55:00,50.91,50.97,50.9,50.93,19949.0,38.9018,38.9476,38.8941,38.917,19949.0
2015-11-03 13:00:00,50.93,51.09,50.93,51.08,31715.0,38.917,39.0393,38.917,39.0317,31715.0
2015-11-03 13:05:00,51.09,51.16,51.07,51.12,52015.0,39.0393,39.0928,39.024,39.0622,52015.0
2015-11-03 13:10:00,51.12,51.13,51.07,51.11,22048.0,39.0622,39.0699,39.024,39.0546,22048.0
2015-11-03 13:15:00,51.1,51.19,51.09,51.18,27491.0,39.0469,39.1157,39.0393,39.1081,27491.0
2015-11-03 13:20:00,51.18,51.2,51.15,51.19,22893.0,39.1081,39.1233,39.0851,39.1157,22893.0
2015-11-03 13:25:00,51.2,51.27,51.19,51.25,65477.0,39.1233,39.1768,39.1157,39.1616,65477.0
2015-11-03 13:30:00,51.24,51.32,51.21,51.28,61263.0,39.1539,39.215,39.131,39.1845,61263.0
2015-11-03 13:35:00,51.28,51.29,51.2,51.29,22445.0,39.1845,39.1921,39.1233,39.1921,22445.0
2015-11-03 13:40:00,51.29,51.31,51.22,51.25,34293.0,39.1921,39.2074,39.1386,39.1616,34293.0
2015-11-03 13:45:00,51.24,51.37,51.23,51.35,42089.0,39.1539,39.2532,39.1463,39.238,42089.0
2015-11-03 13:50:00,51.35,51.44,51.35,51.42,56794.0,39.238,39.3067,39.238,39.2915,56794.0
2015-11-03 13:55:00,51.41,51.49,51.34,51.38,36421.0,39.2838,39.3449,39.2303,39.2609,36421.0
2015-11-03 14:00:00,51.37,51.41,51.34,51.36,39587.0,39.2532,39.2838,39.2303,39.2456,39587.0
2015-11-03 14:05:00,51.36,51.44,51.34,51.41,52905.0,39.2456,39.3067,39.2303,39.2838,52905.0
2015-11-03 14:10:00,51.41,51.48,51.39,51.44,31400.0,39.2838,39.3373,39.2685,39.3067,31400.0
2015-11-03 14:15:00,51.45,51.46,51.31,51.34,39906.0,39.3144,39.322,39.2074,39.2303,39906.0
2015-11-03 14:20:00,51.34,51.38,51.15,51.16,54578.0,39.2303,39.2609,39.0851,39.0928,54578.0
2015-11-03 14:25:00,51.15,51.29,51.14,51.26,21066.0,39.0851,39.1921,39.0775,39.1692,21066.0
2015-11-03 14:30:00,51.26,51.31,51.25,51.27,39613.0,39.1692,39.2074,39.1616,39.1768,39613.0
2015-11-03 14:35:00,51.28,51.35,51.27,51.33,42120.0,39.1845,39.238,39.1768,39.2227,42120.0
2015-11-03 14:40:00,51.32,51.37,51.27,51.32,44355.0,39.215,39.2532,39.1768,39.215,44355.0
2015-11-03 14:45:00,51.31,51.35,51.28,51.3,45488.0,39.2074,39.238,39.1845,39.1998,45488.0
2015-11-03 14:50:00,51.29,51.41,51.28,51.3,41472.0,39.1921,39.2838,39.1845,39.1998,41472.0
2015-11-03 14:55:00,51.3,51.33,51.25,51.3,43947.0,39.1998,39.2227,39.1616,39.1998,43947.0
2015-11-03 15:00:00,51.3,51.31,51.08,51.08,59437.0,39.1998,39.2074,39.0317,39.0317,59437.0
2015-11-03 15:05:00,51.08,51.12,51.04,51.11,45497.0,39.0317,39.0622,39.0011,39.0546,45497.0
2015-11-03 15:10:00,51.12,51.21,51.1,51.15,52645.0,39.0622,39.131,39.0469,39.0851,52645.0
2015-11-03 15:15:00,51.15,51.17,51.09,51.11,49121.0,39.0851,39.1004,39.0393,39.0546,49121.0
2015-11-03 15:20:00,51.1,51.11,50.92,50.94,53817.0,39.0469,39.0546,38.9094,38.9247,53817.0
2015-11-03 15:25:00,50.94,50.99,50.93,50.95,72313.0,38.9247,38.9629,38.917,38.9323,72313.0
2015-11-03 15:30:00,50.95,51.13,50.94,51.07,79354.0,38.9323,39.0699,38.9247,39.024,79354.0
2015-11-03 15:35:00,51.07,51.08,50.96,51.02,84747.0,39.024,39.0317,38.94,38.9858,84747.0
2015-11-03 15:40:00,51.02,51.04,50.84,50.87,93330.0,38.9858,39.0011,38.8483,38.8712,93330.0
2015-11-03 15:45:00,50.88,50.92,50.84,50.86,120278.0,38.8788,38.9094,38.8483,38.8635,120278.0
2015-11-03 15:50:00,50.85,50.95,50.82,50.91,142187.0,38.8559,38.9323,38.833,38.9018,142187.0
2015-11-03 15:55:00,50.9,50.91,50.83,50.91,155409.0,38.8941,38.9018,38.8406,38.9018,155409.0
2015-11-04 09:30:00,51.69,52.14,51.51,51.92,280568.0,39.4978,39.8416,39.3602,39.6735,280568.0
2015-11-04 09:35:00,51.93,52.1,51.85,51.85,154570.0,39.6812,39.8111,39.62,39.62,154570.0
2015-11-04 09:40:00,51.83,51.83,51.24,51.62,110000.0,39.6047,39.6047,39.1539,39.4443,110000.0
2015-11-04 09:45:00,51.62,51.7,51.47,51.52,94913.0,39.4443,39.5054,39.3297,39.3679,94913.0
2015-11-04 09:50:00,51.52,51.52,51.36,51.41,99543.0,39.3679,39.3679,39.2456,39.2838,99543.0
2015-11-04 09:55:00,51.41,51.47,51.13,51.15,106906.0,39.2838,39.3297,39.0699,39.0851,106906.0
2015-11-04 10:00:00,51.16,51.3,51.02,51.23,199521.0,39.0928,39.1998,38.9858,39.1463,199521.0
2015-11-04 10:05:00,51.22,51.28,51.09,51.14,142690.0,39.1386,39.1845,39.0393,39.0775,142690.0
2015-11-04 10:10:00,51.15,51.17,50.85,50.97,95288.0,39.0851,39.1004,38.8559,38.9476,95288.0
2015-11-04 10:15:00,50.94,51.14,50.92,51.04,100640.0,38.9247,39.0775,38.9094,39.0011,100640.0
2015-11-04 10:20:00,51.06,51.13,50.93,50.95,56587.0,39.0164,39.0699,38.917,38.9323,56587.0
2015-11-04 10:25:00,50.97,51.01,50.77,50.85,116093.0,38.9476,38.9782,38.7948,38.8559,116093.0
2015-11-04 10:30:00,50.85,50.92,50.77,50.87,52666.0,38.8559,38.9094,38.7948,38.8712,52666.0
2015-11-04 10:35:00,50.85,50.88,50.63,50.64,137793.0,38.8559,38.8788,38.6878,38.6954,137793.0
2015-11-04 10:40:00,50.65,50.67,50.46,50.5,59491.0,38.7031,38.7184,38.5579,38.5885,59491.0
2015-11-04 10:45:00,50.48,50.64,50.47,50.6,84856.0,38.5732,38.6954,38.5655,38.6649,84856.0
2015-11-04 10:50:00,50.6,50.6,50.39,50.39,70424.0,38.6649,38.6649,38.5044,38.5044,70424.0
2015-11-04 10:55:00,50.4,50.45,50.36,50.38,71821.0,38.512,38.5503,38.4815,38.4968,71821.0
2015-11-04 11:00:00,50.38,50.38,50.21,50.29,68101.0,38.4968,38.4968,38.3669,38.428,68101.0
2015-11-04 11:05:00,50.28,50.29,50.01,50.08,94300.0,38.4204,38.428,38.214,38.2675,94300.0
2015-11-04 11:10:00,50.08,50.08,49.89,49.96,150510.0,38.2675,38.2675,38.1223,38.1758,150510.0
2015-11-04 11:15:00,49.97,50.17,49.95,50.11,91578.0,38.1835,38.3363,38.1682,38.2904,91578.0
2015-11-04 11:20:00,50.12,50.2,49.97,49.98,52932.0,38.2981,38.3592,38.1835,38.1911,52932.0
2015-11-04 11:25:00,49.98,50.04,49.61,49.61,131787.0,38.1911,38.237,37.9084,37.9084,131787.0
2015-11-04 11:30:00,49.6,49.83,49.59,49.82,108531.0,37.9007,38.0765,37.8931,38.0689,108531.0
2015-11-04 11:35:00,49.83,49.87,49.76,49.87,61592.0,38.0765,38.1071,38.023,38.1071,61592.0
2015-11-04 11:40:00,49.86,49.98,49.69,49.7,93788.0,38.0994,38.1911,37.9695,37.9772,93788.0
2015-11-04 11:45:00,49.7,49.77,49.65,49.77,32463.0,37.9772,38.0306,37.9389,38.0306,32463.0
2015-11-04 11:50:00,49.77,49.77,49.66,49.67,70285.0,38.0306,38.0306,37.9466,37.9542,70285.0
2015-11-04 11:55:00,49.67,49.67,49.45,49.49,84101.0,37.9542,37.9542,37.7861,37.8167,84101.0
2015-11-04 12:00:00,49.48,49.55,49.47,49.51,37022.0,37.809,37.8625,37.8014,37.832,37022.0
2015-11-04 12:05:00,49.52,49.72,49.51,49.72,42736.0,37.8396,37.9924,37.832,37.9924,42736.0
2015-11-04 12:10:00,49.71,49.75,49.62,49.64,38913.0,37.9848,38.0154,37.916,37.9313,38913.0
2015-11-04 12:15:00,49.64,49.65,49.52,49.54,27399.0,37.9313,37.9389,37.8396,37.8549,27399.0
2015-11-04 12:20:00,49.53,49.58,49.48,49.51,35136.0,37.8473,37.8855,37.809,37.832,35136.0
2015-11-04 12:25:00,49.51,49.51,49.47,49.48,36910.0,37.832,37.832,37.8014,37.809,36910.0
2015-11-04 12:30:00,49.49,49.54,49.45,49.47,36116.0,37.8167,37.8549,37.7861,37.8014,36116.0
2015-11-04 12:35:00,49.46,49.47,49.36,49.37,75801.0,37.7938,37.8014,37.7174,37.725,75801.0
2015-11-04 12:40:00,49.36,49.53,49.32,49.52,53813.0,37.7174,37.8473,37.6868,37.8396,53813.0
2015-11-04 12:45:00,49.53,49.63,49.52,49.58,24074.0,37.8473,37.9237,37.8396,37.8855,24074.0
2015-11-04 12:50:00,49.58,49.58,49.43,49.43,29305.0,37.8855,37.8855,37.7708,37.7708,29305.0
2015-11-04 12:55:00,49.42,49.49,49.42,49.49,26030.0,37.7632,37.8167,37.7632,37.8167,26030.0
2015-11-04 13:00:00,49.49,49.53,49.4,49.41,37012.0,37.8167,37.8473,37.7479,37.7556,37012.0
2015-11-04 13:05:00,49.42,49.43,49.28,49.31,40910.0,37.7632,37.7708,37.6562,37.6791,40910.0
2015-11-04 13:10:00,49.31,49.34,49.28,49.29,16649.0,37.6791,37.7021,37.6562,37.6639,16649.0
2015-11-04 13:15:00,49.3,49.36,49.29,49.34,25098.0,37.6715,37.7174,37.6639,37.7021,25098.0
2015-11-04 13:20:00,49.34,49.44,49.28,49.44,36676.0,37.7021,37.7785,37.6562,37.7785,36676.0
2015-11-04 13:25:00,49.43,49.57,49.41,49.56,29063.0,37.7708,37.8778,37.7556,37.8702,29063.0
2015-11-04 13:30:00,49.56,49.64,49.55,49.62,30711.0,37.8702,37.9313,37.8625,37.916,30711.0
2015-11-04 13:35:00,49.62,49.7,49.62,49.7,20074.0,37.916,37.9772,37.916,37.9772,20074.0
2015-11-04 13:40:00,49.69,49.7,49.63,49.7,25998.0,37.9695,37.9772,37.9237,37.9772,25998.0
2015-11-04 13:45:00,49.7,49.71,49.57,49.64,22878.0,37.9772,37.9848,37.8778,37.9313,22878.0
2015-11-04 13:50:00,49.64,49.68,49.62,49.63,14660.0,37.9313,37.9619,37.916,37.9237,14660.0
2015-11-04 13:55:00,49.63,49.67,49.55,49.63,19285.0,37.9237,37.9542,37.8625,37.9237,19285.0
2015-11-04 14:00:00,49.64,49.73,49.64,49.69,33604.0,37.9313,38.0001,37.9313,37.9695,33604.0
2015-11-04 14:05:00,49.66,49.78,49.66,49.76,23718.0,37.9466,38.0383,37.9466,38.023,23718.0
2015-11-04 14:10:00,49.77,49.85,49.76,49.82,41403.0,38.0306,38.0918,38.023,38.0689,41403.0
2015-11-04 14:15:00,49.83,49.94,49.83,49.94,85369.0,38.0765,38.1605,38.0765,38.1605,85369.0
2015-11-04 14:20:00,49.93,49.94,49.73,49.73,47214.0,38.1529,38.1605,38.0001,38.0001,47214.0
2015-11-04 14:25:00,49.74,49.79,49.7,49.72,165502.0,38.0077,38.0459,37.9772,37.9924,165502.0
2015-11-04 14:30:00,49.73,49.85,49.7,49.85,41845.0,38.0001,38.0918,37.9772,38.0918,41845.0
2015-11-04 14:35:00,49.86,49.88,49.74,49.75,32382.0,38.0994,38.1147,38.0077,38.0154,32382.0
2015-11-04 14:40:00,49.75,49.79,49.68,49.72,35376.0,38.0154,38.0459,37.9619,37.9924,35376.0
2015-11-04 14:45:00,49.71,49.77,49.7,49.73,31772.0,37.9848,38.0306,37.9772,38.0001,31772.0
2015-11-04 14:50:00,49.74,49.79,49.7,49.79,228824.0,38.0077,38.0459,37.9772,38.0459,228824.0
2015-11-04 14:55:00,49.78,49.82,49.74,49.76,74442.0,38.0383,38.0689,38.0077,38.023,74442.0
2015-11-04 15:00:00,49.76,49.8,49.41,49.52,138519.0,38.023,38.0536,37.7556,37.8396,138519.0
2015-11-04 15:05:00,49.53,49.57,49.5,49.56,48001.0,37.8473,37.8778,37.8243,37.8702,48001.0
2015-11-04 15:10:00,49.57,49.57,49.47,49.52,75476.0,37.8778,37.8778,37.8014,37.8396,75476.0
2015-11-04 15:15:00,49.52,49.57,49.48,49.51,71020.0,37.8396,37.8778,37.809,37.832,71020.0
2015-11-04 15:20:00,49.52,49.57,49.5,49.54,92339.0,37.8396,37.8778,37.8243,37.8549,92339.0
2015-11-04 15:25:00,49.54,49.58,49.5,49.52,73004.0,37.8549,37.8855,37.8243,37.8396,73004.0
2015-11-04 15:30:00,49.53,49.54,49.46,49.46,83354.0,37.8473,37.8549,37.7938,37.7938,83354.0
2015-11-04 15:35:00,49.45,49.55,49.44,49.53,99325.0,37.7861,37.8625,37.7785,37.8473,99325.0
2015-11-04 15:40:00,49.53,49.71,49.52,49.7,100698.0,37.8473,37.9848,37.8396,37.9772,100698.0
2015-11-04 15:45:00,49.71,49.83,49.71,49.77,112362.0,37.9848,38.0765,37.9848,38.0306,112362.0
2015-11-04 15:50:00,49.77,49.78,49.68,49.68,113688.0,38.0306,38.0383,37.9619,37.9619,113688.0
2015-11-04 15:55:00,49.68,49.73,49.66,49.69,237535.0,37.9619,38.0001,37.9466,37.9695,237535.0
2015-11-05 09:30:00,49.63,49.69,49.2,49.5,56656.0,37.9237,37.9695,37.5951,37.8243,56656.0
2015-11-05 09:35:00,49.56,49.95,49.48,49.9,72464.0,37.8702,38.1682,37.809,38.13,72464.0
2015-11-05 09:40:00,49.86,49.9,49.68,49.8,77895.0,38.0994,38.13,37.9619,38.0536,77895.0
2015-11-05 09:45:00,49.84,50.39,49.84,50.37,67484.0,38.0841,38.5044,38.0841,38.4891,67484.0
2015-11-05 09:50:00,50.37,50.46,50.18,50.3,148457.0,38.4891,38.5579,38.3439,38.4356,148457.0
2015-11-05 09:55:00,50.3,50.36,50.2,50.33,28956.0,38.4356,38.4815,38.3592,38.4586,28956.0
2015-11-05 10:00:00,50.32,50.32,49.89,49.94,73043.0,38.4509,38.4509,38.1223,38.1605,73043.0
2015-11-05 10:05:00,49.92,49.94,49.66,49.8,97057.0,38.1453,38.1605,37.9466,38.0536,97057.0
2015-11-05 10:10:00,49.82,49.87,49.62,49.68,35557.0,38.0689,38.1071,37.916,37.9619,35557.0
2015-11-05 10:15:00,49.66,49.82,49.52,49.58,27969.0,37.9466,38.0689,37.8396,37.8855,27969.0
2015-11-05 10:20:00,49.58,49.67,49.48,49.52,74721.0,37.8855,37.9542,37.809,37.8396,74721.0
2015-11-05 10:25:00,49.52,49.6,49.5,49.53,20382.0,37.8396,37.9007,37.8243,37.8473,20382.0
2015-11-05 10:30:00,49.52,49.71,49.43,49.68,62636.0,37.8396,37.9848,37.7708,37.9619,62636.0
2015-11-05 10:35:00,49.67,49.85,49.67,49.82,71602.0,37.9542,38.0918,37.9542,38.0689,71602.0
2015-11-05 10:40:00,49.82,49.82,49.7,49.77,29015.0,38.0689,38.0689,37.9772,38.0306,29015.0
2015-11-05 10:45:00,49.76,49.79,49.56,49.65,23252.0,38.023,38.0459,37.8702,37.9389,23252.0
2015-11-05 10:50:00,49.64,49.92,49.64,49.92,20693.0,37.9313,38.1453,37.9313,38.1453,20693.0
2015-11-05 10:55:00,49.9,50.02,49.82,50.02,22723.0,38.13,38.2217,38.0689,38.2217,22723.0
2015-11-05 11:00:00,50.01,50.15,49.96,50.0,29888.0,38.214,38.321,38.1758,38.2064,29888.0
2015-11-05 11:05:00,49.99,50.01,49.9,50.0,18571.0,38.1988,38.214,38.13,38.2064,18571.0
2015-11-05 11:10:00,49.99,50.17,49.98,50.17,32448.0,38.1988,38.3363,38.1911,38.3363,32448.0
2015-11-05 11:15:00,50.18,50.24,50.04,50.04,49310.0,38.3439,38.3898,38.237,38.237,49310.0
2015-11-05 11:20:00,50.07,50.1,49.89,49.9,14245.0,38.2599,38.2828,38.1223,38.13,14245.0
2015-11-05 11:25:00,49.93,49.98,49.93,49.95,13345.0,38.1529,38.1911,38.1529,38.1682,13345.0
2015-11-05 11:30:00,49.94,50.05,49.93,50.0,33509.0,38.1605,38.2446,38.1529,38.2064,33509.0
2015-11-05 11:35:00,50.0,50.01,49.9,49.9,38135.0,38.2064,38.214,38.13,38.13,38135.0
2015-11-05 11:40:00,49.9,50.0,49.86,49.99,13950.0,38.13,38.2064,38.0994,38.1988,13950.0
2015-11-05 11:45:00,49.98,50.12,49.98,50.04,34129.0,38.1911,38.2981,38.1911,38.237,34129.0
2015-11-05 11:50:00,50.04,50.15,50.02,50.15,21483.0,38.237,38.321,38.2217,38.321,21483.0
2015-11-05 11:55:00,50.14,50.22,50.1,50.17,27234.0,38.3134,38.3745,38.2828,38.3363,27234.0
2015-11-05 12:00:00,50.18,50.22,50.12,50.2,29047.0,38.3439,38.3745,38.2981,38.3592,29047.0
2015-11-05 12:05:00,50.19,50.31,50.19,50.29,30204.0,38.3516,38.4433,38.3516,38.428,30204.0
2015-11-05 12:10:00,50.3,50.31,50.11,50.16,20121.0,38.4356,38.4433,38.2904,38.3287,20121.0
2015-11-05 12:15:00,50.14,50.2,50.11,50.13,15064.0,38.3134,38.3592,38.2904,38.3057,15064.0
2015-11-05 12:20:00,50.13,50.18,50.05,50.08,11157.0,38.3057,38.3439,38.2446,38.2675,11157.0
2015-11-05 12:25:00,50.08,50.15,50.0,50.09,32599.0,38.2675,38.321,38.2064,38.2752,32599.0
2015-11-05 12:30:00,50.1,50.13,50.01,50.03,16285.0,38.2828,38.3057,38.214,38.2293,16285.0
2015-11-05 12:35:00,50.03,50.03,49.87,49.89,27694.0,38.2293,38.2293,38.1071,38.1223,27694.0
2015-11-05 12:40:00,49.88,50.0,49.88,49.92,17180.0,38.1147,38.2064,38.1147,38.1453,17180.0
2015-11-05 12:45:00,49.9,50.01,49.85,49.97,50331.0,38.13,38.214,38.0918,38.1835,50331.0
2015-11-05 12:50:00,49.97,50.11,49.94,50.08,10510.0,38.1835,38.2904,38.1605,38.2675,10510.0
2015-11-05 12:55:00,50.1,50.22,50.09,50.22,20222.0,38.2828,38.3745,38.2752,38.3745,20222.0
2015-11-05 13:00:00,50.22,50.24,50.11,50.19,41439.0,38.3745,38.3898,38.2904,38.3516,41439.0
2015-11-05 13:05:00,50.18,50.19,50.06,50.15,15414.0,38.3439,38.3516,38.2522,38.321,15414.0
2015-11-05 13:10:00,50.14,50.14,50.06,50.07,10602.0,38.3134,38.3134,38.2522,38.2599,10602.0
2015-11-05 13:15:00,50.06,50.12,49.98,49.99,20292.0,38.2522,38.2981,38.1911,38.1988,20292.0
2015-11-05 13:20:00,49.98,49.99,49.88,49.89,27452.0,38.1911,38.1988,38.1147,38.1223,27452.0
2015-11-05 13:25:00,49.87,49.93,49.8,49.81,17450.0,38.1071,38.1529,38.0536,38.0612,17450.0
2015-11-05 13:30:00,49.81,49.99,49.81,49.99,10155.0,38.0612,38.1988,38.0612,38.1988,10155.0
2015-11-05 13:35:00,49.98,50.06,49.97,50.03,22174.0,38.1911,38.2522,38.1835,38.2293,22174.0
2015-11-05 13:40:00,50.01,50.05,49.97,49.99,24622.0,38.214,38.2446,38.1835,38.1988,24622.0
2015-11-05 13:45:00,49.99,50.04,49.98,50.0,21562.0,38.1988,38.237,38.1911,38.2064,21562.0
2015-11-05 13:50:00,50.0,50.01,49.91,50.01,39923.0,38.2064,38.214,38.1376,38.214,39923.0
2015-11-05 13:55:00,50.01,50.02,49.94,49.97,21716.0,38.214,38.2217,38.1605,38.1835,21716.0
2015-11-05 14:00:00,49.98,50.01,49.93,49.97,29397.0,38.1911,38.214,38.1529,38.1835,29397.0
2015-11-05 14:05:00,49.97,49.98,49.8,49.8,39233.0,38.1835,38.1911,38.0536,38.0536,39233.0
2015-11-05 14:10:00,49.8,49.88,49.72,49.82,30361.0,38.0536,38.1147,37.9924,38.0689,30361.0
2015-11-05 14:15:00,49.79,49.79,49.68,49.68,23533.0,38.0459,38.0459,37.9619,37.9619,23533.0
2015-11-05 14:20:00,49.67,49.67,49.52,49.56,51716.0,37.9542,37.9542,37.8396,37.8702,51716.0
2015-11-05 14:25:00,49.58,49.62,49.46,49.5,36004.0,37.8855,37.916,37.7938,37.8243,36004.0
2015-11-05 14:30:00,49.5,49.52,49.4,49.4,40289.0,37.8243,37.8396,37.7479,37.7479,40289.0
2015-11-05 14:35:00,49.4,49.43,49.34,49.42,34538.0,37.7479,37.7708,37.7021,37.7632,34538.0
2015-11-05 14:40:00,49.42,49.5,49.39,49.39,126128.0,37.7632,37.8243,37.7403,37.7403,126128.0
2015-11-05 14:45:00,49.39,49.51,49.36,49.5,45238.0,37.7403,37.832,37.7174,37.8243,45238.0
2015-11-05 14:50:00,49.5,49.54,49.47,49.47,35496.0,37.8243,37.8549,37.8014,37.8014,35496.0
2015-11-05 14:55:00,49.45,49.51,49.43,49.46,21307.0,37.7861,37.832,37.7708,37.7938,21307.0
2015-11-05 15:00:00,49.46,49.51,49.39,49.41,38006.0,37.7938,37.832,37.7403,37.7556,38006.0
2015-11-05 15:05:00,49.42,49.47,49.39,49.44,36279.0,37.7632,37.8014,37.7403,37.7785,36279.0
2015-11-05 15:10:00,49.44,49.44,49.3,49.3,41492.0,37.7785,37.7785,37.6715,37.6715,41492.0
2015-11-05 15:15:00,49.31,49.48,49.3,49.46,242352.0,37.6791,37.809,37.6715,37.7938,242352.0
2015-11-05 15:20:00,49.45,49.47,49.4,49.4,29887.0,37.7861,37.8014,37.7479,37.7479,29887.0
2015-11-05 15:25:00,49.41,49.49,49.39,49.49,48568.0,37.7556,37.8167,37.7403,37.8167,48568.0
2015-11-05 15:30:00,49.51,49.52,49.44,49.5,41325.0,37.832,37.8396,37.7785,37.8243,41325.0
2015-11-05 15:35:00,49.5,49.51,49.43,49.48,53855.0,37.8243,37.832,37.7708,37.809,53855.0
2015-11-05 15:40:00,49.48,49.54,49.44,49.52,60000.0,37.809,37.8549,37.7785,37.8396,60000.0
2015-11-05 15:45:00,49.52,49.54,49.42,49.47,60620.0,37.8396,37.8549,37.7632,37.8014,60620.0
2015-11-05 15:50:00,49.48,49.56,49.47,49.53,65545.0,37.809,37.8702,37.8014,37.8473,65545.0
2015-11-05 15:55:00,49.53,49.56,49.5,49.55,125776.0,37.8473,37.8702,37.8243,37.8625,125776.0
2015-11-06 09:30:00,49.31,49.52,49.29,49.3,64169.0,37.6791,37.8396,37.6639,37.6715,64169.0
2015-11-06 09:35:00,49.3,49.81,49.25,49.75,136711.0,37.6715,38.0612,37.6333,38.0154,136711.0
2015-11-06 09:40:00,49.73,49.73,49.27,49.28,123917.0,38.0001,38.0001,37.6486,37.6562,123917.0
2015-11-06 09:45:00,49.3,49.49,49.27,49.43,25232.0,37.6715,37.8167,37.6486,37.7708,25232.0
2015-11-06 09:50:00,49.43,49.43,49.15,49.18,44781.0,37.7708,37.7708,37.5569,37.5798,44781.0
2015-11-06 09:55:00,49.16,49.26,49.0,49.06,39897.0,37.5645,37.6409,37.4423,37.4881,39897.0
2015-11-06 10:00:00,49.08,49.24,49.02,49.09,58138.0,37.5034,37.6257,37.4575,37.511,58138.0
2015-11-06 10:05:00,49.1,49.3,49.05,49.24,39000.0,37.5187,37.6715,37.4805,37.6257,39000.0
2015-11-06 10:10:00,49.28,49.41,49.25,49.39,35080.0,37.6562,37.7556,37.6333,37.7403,35080.0
2015-11-06 10:15:00,49.35,49.48,49.33,49.44,22481.0,37.7097,37.809,37.6944,37.7785,22481.0
2015-11-06 10:20:00,49.44,49.44,49.25,49.26,49068.0,37.7785,37.7785,37.6333,37.6409,49068.0
2015-11-06 10:25:00,49.25,49.34,49.19,49.28,30726.0,37.6333,37.7021,37.5875,37.6562,30726.0
2015-11-06 10:30:00,49.29,49.3,49.13,49.22,71982.0,37.6639,37.6715,37.5416,37.6104,71982.0
2015-11-06 10:35:00,49.21,49.32,49.18,49.25,36089.0,37.6027,37.6868,37.5798,37.6333,36089.0
2015-11-06 10:40:00,49.29,49.4,49.25,49.26,55238.0,37.6639,37.7479,37.6333,37.6409,55238.0
2015-11-06 10:45:00,49.29,49.45,49.28,49.34,42965.0,37.6639,37.7861,37.6562,37.7021,42965.0
2015-11-06 10:50:00,49.35,49.47,49.33,49.38,29247.0,37.7097,37.8014,37.6944,37.7326,29247.0
2015-11-06 10:55:00,49.38,49.46,49.35,49.45,25843.0,37.7326,37.7938,37.7097,37.7861,25843.0
2015-11-06 11:00:00,49.45,49.51,49.36,49.5,37110.0,37.7861,37.832,37.7174,37.8243,37110.0
2015-11-06 11:05:00,49.5,49.65,49.5,49.65,45575.0,37.8243,37.9389,37.8243,37.9389,45575.0
2015-11-06 11:10:00,49.63,49.7,49.56,49.69,20366.0,37.9237,37.9772,37.8702,37.9695,20366.0
2015-11-06 11:15:00,49.7,49.7,49.42,49.42,88149.0,37.9772,37.9772,37.7632,37.7632,88149.0
2015-11-06 11:20:00,49.4,49.46,49.34,49.38,5973.0,37.7479,37.7938,37.7021,37.7326,5973.0
2015-11-06 11:25:00,49.38,49.41,49.32,49.35,8309.0,37.7326,37.7556,37.6868,37.7097,8309.0
2015-11-06 11:30:00,49.38,49.44,49.37,49.37,9685.0,37.7326,37.7785,37.725,37.725,9685.0
2015-11-06 11:35:00,49.36,49.42,49.34,49.35,10924.0,37.7174,37.7632,37.7021,37.7097,10924.0
2015-11-06 11:40:00,49.35,49.37,49.31,49.33,9833.0,37.7097,37.725,37.6791,37.6944,9833.0
2015-11-06 11:45:00,49.33,49.39,49.3,49.38,33427.0,37.6944,37.7403,37.6715,37.7326,33427.0
2015-11-06 11:50:00,49.39,49.57,49.39,49.51,22852.0,37.7403,37.8778,37.7403,37.832,22852.0
2015-11-06 11:55:00,49.49,49.49,49.4,49.44,6690.0,37.8167,37.8167,37.7479,37.7785,6690.0
2015-11-06 12:00:00,49.45,49.48,49.38,49.45,11762.0,37.7861,37.809,37.7326,37.7861,11762.0
2015-11-06 12:05:00,49.48,49.51,49.45,49.5,8853.0,37.809,37.832,37.7861,37.8243,8853.0
2015-11-06 12:10:00,49.52,49.53,49.45,49.49,33193.0,37.8396,37.8473,37.7861,37.8167,33193.0
2015-11-06 12:15:00,49.46,49.51,49.46,49.5,35424.0,37.7938,37.832,37.7938,37.8243,35424.0
2015-11-06 12:20:00,49.5,49.51,49.46,49.48,54617.0,37.8243,37.832,37.7938,37.809,54617.0
2015-11-06 12:25:00,49.49,49.49,49.41,49.49,25957.0,37.8167,37.8167,37.7556,37.8167,25957.0
2015-11-06 12:30:00,49.48,49.48,49.42,49.46,12161.0,37.809,37.809,37.7632,37.7938,12161.0
2015-11-06 12:35:00,49.44,49.46,49.39,49.45,47452.0,37.7785,37.7938,37.7403,37.7861,47452.0
2015-11-06 12:40:00,49.42,49.5,49.4,49.48,13514.0,37.7632,37.8243,37.7479,37.809,13514.0
2015-11-06 12:45:00,49.48,49.51,49.45,49.46,2537.0,37.809,37.832,37.7861,37.7938,2537.0
2015-11-06 12:50:00,49.46,49.63,49.45,49.55,52254.0,37.7938,37.9237,37.7861,37.8625,52254.0
2015-11-06 12:55:00,49.56,49.6,49.54,49.59,10533.0,37.8702,37.9007,37.8549,37.8931,10533.0
2015-11-06 13:00:00,49.59,49.68,49.58,49.66,25742.0,37.8931,37.9619,37.8855,37.9466,25742.0
2015-11-06 13:05:00,49.65,49.69,49.63,49.67,11718.0,37.9389,37.9695,37.9237,37.9542,11718.0
2015-11-06 13:10:00,49.67,49.72,49.66,49.69,38457.0,37.9542,37.9924,37.9466,37.9695,38457.0
2015-11-06 13:15:00,49.71,49.74,49.69,49.71,21356.0,37.9848,38.0077,37.9695,37.9848,21356.0
2015-11-06 13:20:00,49.7,49.72,49.67,49.72,14218.0,37.9772,37.9924,37.9542,37.9924,14218.0
2015-11-06 13:25:00,49.73,49.73,49.71,49.71,7130.0,38.0001,38.0001,37.9848,37.9848,7130.0
2015-11-06 13:30:00,49.69,49.74,49.69,49.74,11571.0,37.9695,38.0077,37.9695,38.0077,11571.0
2015-11-06 13:35:00,49.74,49.75,49.7,49.72,17494.0,38.0077,38.0154,37.9772,37.9924,17494.0
2015-11-06 13:40:00,49.71,49.77,49.71,49.72,45561.0,37.9848,38.0306,37.9848,37.9924,45561.0
2015-11-06 13:45:00,49.73,49.81,49.67,49.8,22470.0,38.0001,38.0612,37.9542,38.0536,22470.0
2015-11-06 13:50:00,49.82,49.88,49.81,49.82,15219.0,38.0689,38.1147,38.0612,38.0689,15219.0
2015-11-06 13:55:00,49.82,49.86,49.75,49.75,28954.0,38.0689,38.0994,38.0154,38.0154,28954.0
2015-11-06 14:00:00,49.75,49.86,49.72,49.82,14713.0,38.0154,38.0994,37.9924,38.0689,14713.0
2015-11-06 14:05:00,49.83,49.86,49.83,49.86,8098.0,38.0765,38.0994,38.0765,38.0994,8098.0
2015-11-06 14:10:00,49.86,49.87,49.78,49.78,27337.0,38.0994,38.1071,38.0383,38.0383,27337.0
2015-11-06 14:15:00,49.8,49.81,49.71,49.72,12860.0,38.0536,38.0612,37.9848,37.9924,12860.0
2015-11-06 14:20:00,49.74,49.76,49.71,49.73,15559.0,38.0077,38.023,37.9848,38.0001,15559.0
2015-11-06 14:25:00,49.74,49.74,49.66,49.7,19080.0,38.0077,38.0077,37.9466,37.9772,19080.0
2015-11-06 14:30:00,49.69,49.74,49.66,49.66,14959.0,37.9695,38.0077,37.9466,37.9466,14959.0
2015-11-06 14:35:00,49.67,49.67,49.61,49.61,26258.0,37.9542,37.9542,37.9084,37.9084,26258.0
2015-11-06 14:40:00,49.6,49.64,49.56,49.61,20921.0,37.9007,37.9313,37.8702,37.9084,20921.0
2015-11-06 14:45:00,49.61,49.67,49.6,49.67,15767.0,37.9084,37.9542,37.9007,37.9542,15767.0
2015-11-06 14:50:00,49.68,49.7,49.64,49.69,23239.0,37.9619,37.9772,37.9313,37.9695,23239.0
2015-11-06 14:55:00,49.7,49.75,49.68,49.75,19109.0,37.9772,38.0154,37.9619,38.0154,19109.0
2015-11-06 15:00:00,49.76,49.77,49.69,49.7,16963.0,38.023,38.0306,37.9695,37.9772,16963.0
2015-11-06 15:05:00,49.69,49.74,49.69,49.74,37175.0,37.9695,38.0077,37.9695,38.0077,37175.0
2015-11-06 15:10:00,49.74,49.78,49.73,49.78,27827.0,38.0077,38.0383,38.0001,38.0383,27827.0
2015-11-06 15:15:00,49.78,49.81,49.77,49.78,15762.0,38.0383,38.0612,38.0306,38.0383,15762.0
2015-11-06 15:20:00,49.78,49.82,49.78,49.82,31226.0,38.0383,38.0689,38.0383,38.0689,31226.0
2015-11-06 15:25:00,49.82,49.82,49.75,49.76,23733.0,38.0689,38.0689,38.0154,38.023,23733.0
2015-11-06 15:30:00,49.76,49.83,49.73,49.81,38605.0,38.023,38.0765,38.0001,38.0612,38605.0
2015-11-06 15:35:00,49.81,49.82,49.77,49.78,30413.0,38.0612,38.0689,38.0306,38.0383,30413.0
2015-11-06 15:40:00,49.78,49.81,49.73,49.79,34691.0,38.0383,38.0612,38.0001,38.0459,34691.0
2015-11-06 15:45:00,49.79,49.8,49.74,49.79,61238.0,38.0459,38.0536,38.0077,38.0459,61238.0
2015-11-06 15:50:00,49.79,49.84,49.73,49.73,79316.0,38.0459,38.0841,38.0001,38.0001,79316.0
2015-11-06 15:55:00,49.73,49.78,49.72,49.78,160763.0,38.0001,38.0383,37.9924,38.0383,160763.0
2015-11-09 09:30:00,48.8,48.9,48.11,48.17,166303.0,37.2894,37.3659,36.7622,36.808,166303.0
2015-11-09 09:35:00,48.14,48.18,47.77,48.05,186871.0,36.7851,36.8157,36.5024,36.7163,186871.0
2015-11-09 09:40:00,48.07,48.1,47.55,47.57,158333.0,36.7316,36.7546,36.3343,36.3496,158333.0
2015-11-09 09:45:00,47.55,47.61,47.37,47.4,166628.0,36.3343,36.3801,36.1967,36.2197,166628.0
2015-11-09 09:50:00,47.4,47.62,47.37,47.43,100233.0,36.2197,36.3878,36.1967,36.2426,100233.0
2015-11-09 09:55:00,47.42,47.5,47.37,47.39,120344.0,36.2349,36.2961,36.1967,36.212,120344.0
2015-11-09 10:00:00,47.37,47.42,47.11,47.13,124010.0,36.1967,36.2349,35.9981,36.0133,124010.0
2015-11-09 10:05:00,47.14,47.19,46.81,46.84,145720.0,36.021,36.0592,35.7688,35.7918,145720.0
2015-11-09 10:10:00,46.85,46.89,46.7,46.83,92365.0,35.7994,35.83,35.6848,35.7841,92365.0
2015-11-09 10:15:00,46.84,47.17,46.82,47.06,89944.0,35.7918,36.0439,35.7765,35.9599,89944.0
2015-11-09 10:20:00,47.07,47.08,46.98,47.01,120855.0,35.9675,35.9751,35.8987,35.9217,120855.0
2015-11-09 10:25:00,47.0,47.1,46.93,47.0,56591.0,35.914,35.9904,35.8605,35.914,56591.0
2015-11-09 10:30:00,46.99,47.0,46.83,46.87,88322.0,35.9064,35.914,35.7841,35.8147,88322.0
2015-11-09 10:35:00,46.87,46.97,46.86,46.9,129988.0,35.8147,35.8911,35.807,35.8376,129988.0
2015-11-09 10:40:00,46.89,46.95,46.76,46.91,102125.0,35.83,35.8758,35.7306,35.8452,102125.0
2015-11-09 10:45:00,46.92,46.97,46.8,46.81,49329.0,35.8529,35.8911,35.7612,35.7688,49329.0
2015-11-09 10:50:00,46.8,46.99,46.77,46.85,85104.0,35.7612,35.9064,35.7383,35.7994,85104.0
2015-11-09 10:55:00,46.86,46.87,46.77,46.8,56993.0,35.807,35.8147,35.7383,35.7612,56993.0
2015-11-09 11:00:00,46.8,46.82,46.76,46.78,70962.0,35.7612,35.7765,35.7306,35.7459,70962.0
2015-11-09 11:05:00,46.77,46.78,46.49,46.53,140306.0,35.7383,35.7459,35.5243,35.5549,140306.0
2015-11-09 11:10:00,46.53,46.67,46.49,46.58,62005.0,35.5549,35.6618,35.5243,35.5931,62005.0
2015-11-09 11:15:00,46.59,46.59,46.46,46.49,106323.0,35.6007,35.6007,35.5014,35.5243,106323.0
2015-11-09 11:20:00,46.5,46.58,46.46,46.46,52453.0,35.5319,35.5931,35.5014,35.5014,52453.0
2015-11-09 11:25:00,46.47,46.51,46.39,46.44,140380.0,35.509,35.5396,35.4479,35.4861,140380.0
2015-11-09 11:30:00,46.44,46.52,46.38,46.41,111192.0,35.4861,35.5472,35.4403,35.4632,111192.0
2015-11-09 11:35:00,46.41,46.49,46.34,46.44,83881.0,35.4632,35.5243,35.4097,35.4861,83881.0
2015-11-09 11:40:00,46.45,46.46,46.39,46.41,114864.0,35.4937,35.5014,35.4479,35.4632,114864.0
2015-11-09 11:45:00,46.41,46.42,46.3,46.32,113002.0,35.4632,35.4708,35.3791,35.3944,113002.0
2015-11-09 11:50:00,46.32,46.34,46.26,46.3,70067.0,35.3944,35.4097,35.3486,35.3791,70067.0
2015-11-09 11:55:00,46.3,46.31,46.24,46.24,69118.0,35.3791,35.3868,35.3333,35.3333,69118.0
2015-11-09 12:00:00,46.24,46.27,46.15,46.2,112058.0,35.3333,35.3562,35.2645,35.3027,112058.0
2015-11-09 12:05:00,46.21,46.33,46.2,46.33,44112.0,35.3103,35.402,35.3027,35.402,44112.0
2015-11-09 12:10:00,46.32,46.39,46.3,46.37,34476.0,35.3944,35.4479,35.3791,35.4326,34476.0
2015-11-09 12:15:00,46.38,46.38,46.28,46.34,55279.0,35.4403,35.4403,35.3638,35.4097,55279.0
2015-11-09 12:20:00,46.34,46.35,46.27,46.27,24354.0,35.4097,35.4173,35.3562,35.3562,24354.0
2015-11-09 12:25:00,46.26,46.49,46.25,46.48,108994.0,35.3486,35.5243,35.3409,35.5167,108994.0
2015-11-09 12:30:00,46.49,46.57,46.49,46.53,47511.0,35.5243,35.5854,35.5243,35.5549,47511.0
2015-11-09 12:35:00,46.53,46.69,46.51,46.63,30553.0,35.5549,35.6771,35.5396,35.6313,30553.0
2015-11-09 12:40:00,46.64,46.92,46.63,46.86,54888.0,35.6389,35.8529,35.6313,35.807,54888.0
2015-11-09 12:45:00,46.84,46.88,46.74,46.76,48000.0,35.7918,35.8223,35.7153,35.7306,48000.0
2015-11-09 12:50:00,46.77,46.99,46.77,46.99,48766.0,35.7383,35.9064,35.7383,35.9064,48766.0
2015-11-09 12:55:00,46.97,46.98,46.91,46.97,54740.0,35.8911,35.8987,35.8452,35.8911,54740.0
2015-11-09 13:00:00,46.98,46.99,46.86,46.9,31067.0,35.8987,35.9064,35.807,35.8376,31067.0
2015-11-09 13:05:00,46.89,46.91,46.74,46.84,58665.0,35.83,35.8452,35.7153,35.7918,58665.0
2015-11-09 13:10:00,46.83,46.87,46.77,46.79,31156.0,35.7841,35.8147,35.7383,35.7535,31156.0
2015-11-09 13:15:00,46.77,46.86,46.77,46.83,27767.0,35.7383,35.807,35.7383,35.7841,27767.0
2015-11-09 13:20:00,46.82,46.85,46.81,46.82,40328.0,35.7765,35.7994,35.7688,35.7765,40328.0
2015-11-09 13:25:00,46.82,46.85,46.77,46.81,158523.0,35.7765,35.7994,35.7383,35.7688,158523.0
2015-11-09 13:30:00,46.82,46.83,46.62,46.64,47247.0,35.7765,35.7841,35.6236,35.6389,47247.0
2015-11-09 13:35:00,46.64,46.78,46.62,46.72,46898.0,35.6389,35.7459,35.6236,35.7001,46898.0
2015-11-09 13:40:00,46.72,46.83,46.68,46.82,71858.0,35.7001,35.7841,35.6695,35.7765,71858.0
2015-11-09 13:45:00,46.82,46.82,46.69,46.7,67603.0,35.7765,35.7765,35.6771,35.6848,67603.0
2015-11-09 13:50:00,46.7,46.77,46.63,46.76,34619.0,35.6848,35.7383,35.6313,35.7306,34619.0
2015-11-09 13:55:00,46.75,46.81,46.68,46.76,42634.0,35.723,35.7688,35.6695,35.7306,42634.0
2015-11-09 14:00:00,46.75,46.75,46.63,46.68,39280.0,35.723,35.723,35.6313,35.6695,39280.0
2015-11-09 14:05:00,46.69,46.71,46.57,46.57,45017.0,35.6771,35.6924,35.5854,35.5854,45017.0
2015-11-09 14:10:00,46.57,46.62,46.46,46.47,65332.0,35.5854,35.6236,35.5014,35.509,65332.0
2015-11-09 14:15:00,46.47,46.49,46.41,46.41,42860.0,35.509,35.5243,35.4632,35.4632,42860.0
2015-11-09 14:20:00,46.42,46.46,46.35,46.35,88899.0,35.4708,35.5014,35.4173,35.4173,88899.0
2015-11-09 14:25:00,46.35,46.47,46.34,46.45,45341.0,35.4173,35.509,35.4097,35.4937,45341.0
2015-11-09 14:30:00,46.45,46.49,46.37,46.38,46833.0,35.4937,35.5243,35.4326,35.4403,46833.0
2015-11-09 14:35:00,46.38,46.41,46.3,46.3,63440.0,35.4403,35.4632,35.3791,35.3791,63440.0
2015-11-09 14:40:00,46.29,46.38,46.28,46.37,57115.0,35.3715,35.4403,35.3638,35.4326,57115.0
2015-11-09 14:45:00,46.37,46.47,46.34,46.45,78758.0,35.4326,35.509,35.4097,35.4937,78758.0
2015-11-09 14:50:00,46.47,46.52,46.38,46.39,57496.0,35.509,35.5472,35.4403,35.4479,57496.0
2015-11-09 14:55:00,46.38,46.41,46.33,46.35,40766.0,35.4403,35.4632,35.402,35.4173,40766.0
2015-11-09 15:00:00,46.36,46.54,46.35,46.52,73600.0,35.425,35.5625,35.4173,35.5472,73600.0
2015-11-09 15:05:00,46.52,46.55,46.42,46.43,62772.0,35.5472,35.5702,35.4708,35.4785,62772.0
2015-11-09 15:10:00,46.43,46.45,46.34,46.42,53444.0,35.4785,35.4937,35.4097,35.4708,53444.0
2015-11-09 15:15:00,46.41,46.44,46.32,46.41,57505.0,35.4632,35.4861,35.3944,35.4632,57505.0
2015-11-09 15:20:00,46.43,46.53,46.4,46.52,93325.0,35.4785,35.5549,35.4555,35.5472,93325.0
2015-11-09 15:25:00,46.52,46.65,46.5,46.53,82086.0,35.5472,35.6466,35.5319,35.5549,82086.0
2015-11-09 15:30:00,46.54,46.77,46.54,46.75,152363.0,35.5625,35.7383,35.5625,35.723,152363.0
2015-11-09 15:35:00,46.75,46.85,46.73,46.8,232982.0,35.723,35.7994,35.7077,35.7612,232982.0
2015-11-09 15:40:00,46.79,46.8,46.64,46.67,163972.0,35.7535,35.7612,35.6389,35.6618,163972.0
2015-11-09 15:45:00,46.67,46.74,46.62,46.64,180782.0,35.6618,35.7153,35.6236,35.6389,180782.0
2015-11-09 15:50:00,46.64,46.69,46.6,46.69,195791.0,35.6389,35.6771,35.6084,35.6771,195791.0
2015-11-09 15:55:00,46.69,46.69,46.56,46.61,302760.0,35.6771,35.6771,35.5778,35.616,302760.0
2015-11-10 09:30:00,46.32,46.44,45.93,46.02,133672.0,35.3944,35.4861,35.0964,35.1652,133672.0
2015-11-10 09:35:00,46.08,46.18,45.77,46.13,104807.0,35.211,35.2874,34.9741,35.2492,104807.0
2015-11-10 09:40:00,46.1,46.15,45.86,46.03,106742.0,35.2263,35.2645,35.0429,35.1728,106742.0
2015-11-10 09:45:00,46.02,46.54,45.97,46.53,181370.0,35.1652,35.5625,35.127,35.5549,181370.0
2015-11-10 09:50:00,46.55,46.62,46.32,46.54,100037.0,35.5702,35.6236,35.3944,35.5625,100037.0
2015-11-10 09:55:00,46.54,46.8,46.33,46.33,78228.0,35.5625,35.7612,35.402,35.402,78228.0
2015-11-10 10:00:00,46.36,46.65,46.27,46.3,32273.0,35.425,35.6466,35.3562,35.3791,32273.0
2015-11-10 10:05:00,46.27,46.4,46.2,46.29,30128.0,35.3562,35.4555,35.3027,35.3715,30128.0
2015-11-10 10:10:00,46.3,46.42,46.26,46.29,40277.0,35.3791,35.4708,35.3486,35.3715,40277.0
2015-11-10 10:15:00,46.27,46.35,46.17,46.18,100110.0,35.3562,35.4173,35.2798,35.2874,100110.0
2015-11-10 10:20:00,46.19,46.24,46.06,46.24,44626.0,35.2951,35.3333,35.1957,35.3333,44626.0
2015-11-10 10:25:00,46.22,46.22,45.9,46.04,77101.0,35.318,35.318,35.0735,35.1804,77101.0
2015-11-10 10:30:00,46.01,46.15,45.93,46.09,24622.0,35.1575,35.2645,35.0964,35.2187,24622.0
2015-11-10 10:35:00,46.08,46.17,46.04,46.12,28719.0,35.211,35.2798,35.1804,35.2416,28719.0
2015-11-10 10:40:00,46.12,46.15,45.99,46.14,32502.0,35.2416,35.2645,35.1422,35.2569,32502.0
2015-11-10 10:45:00,46.17,46.28,46.14,46.28,29376.0,35.2798,35.3638,35.2569,35.3638,29376.0
2015-11-10 10:50:00,46.29,46.43,46.26,46.43,48213.0,35.3715,35.4785,35.3486,35.4785,48213.0
2015-11-10 10:55:00,46.44,46.64,46.44,46.61,36648.0,35.4861,35.6389,35.4861,35.616,36648.0
2015-11-10 11:00:00,46.61,46.7,46.51,46.53,36650.0,35.616,35.6848,35.5396,35.5549,36650.0
2015-11-10 11:05:00,46.52,46.54,46.43,46.44,25652.0,35.5472,35.5625,35.4785,35.4861,25652.0
2015-11-10 11:10:00,46.44,46.44,46.27,46.29,61795.0,35.4861,35.4861,35.3562,35.3715,61795.0
2015-11-10 11:15:00,46.29,46.44,46.28,46.33,49536.0,35.3715,35.4861,35.3638,35.402,49536.0
2015-11-10 11:20:00,46.31,46.38,46.19,46.19,31030.0,35.3868,35.4403,35.2951,35.2951,31030.0
2015-11-10 11:25:00,46.18,46.2,46.03,46.03,34257.0,35.2874,35.3027,35.1728,35.1728,34257.0
2015-11-10 11:30:00,46.02,46.12,46.0,46.07,56457.0,35.1652,35.2416,35.1499,35.2034,56457.0
2015-11-10 11:35:00,46.08,46.21,46.07,46.19,22581.0,35.211,35.3103,35.2034,35.2951,22581.0
2015-11-10 11:40:00,46.13,46.23,46.08,46.23,62499.0,35.2492,35.3256,35.211,35.3256,62499.0
2015-11-10 11:45:00,46.24,46.32,46.22,46.3,19272.0,35.3333,35.3944,35.318,35.3791,19272.0
2015-11-10 11:50:00,46.27,46.35,46.15,46.15,33617.0,35.3562,35.4173,35.2645,35.2645,33617.0
2015-11-10 11:55:00,46.16,46.22,46.11,46.13,50319.0,35.2721,35.318,35.2339,35.2492,50319.0
2015-11-10 12:00:00,46.13,46.25,46.07,46.24,46245.0,35.2492,35.3409,35.2034,35.3333,46245.0
2015-11-10 12:05:00,46.25,46.32,46.22,46.28,28205.0,35.3409,35.3944,35.318,35.3638,28205.0
2015-11-10 12:10:00,46.29,46.5,46.29,46.49,20032.0,35.3715,35.5319,35.3715,35.5243,20032.0
2015-11-10 12:15:00,46.49,46.52,46.45,46.5,23403.0,35.5243,35.5472,35.4937,35.5319,23403.0
2015-11-10 12:20:00,46.5,46.53,46.41,46.43,28391.0,35.5319,35.5549,35.4632,35.4785,28391.0
2015-11-10 12:25:00,46.45,46.59,46.44,46.49,41266.0,35.4937,35.6007,35.4861,35.5243,41266.0
2015-11-10 12:30:00,46.5,46.51,46.34,46.38,33177.0,35.5319,35.5396,35.4097,35.4403,33177.0
2015-11-10 12:35:00,46.37,46.42,46.34,46.41,15154.0,35.4326,35.4708,35.4097,35.4632,15154.0
2015-11-10 12:40:00,46.39,46.41,46.26,46.31,38717.0,35.4479,35.4632,35.3486,35.3868,38717.0
2015-11-10 12:45:00,46.31,46.41,46.29,46.39,16735.0,35.3868,35.4632,35.3715,35.4479,16735.0
2015-11-10 12:50:00,46.4,46.45,46.38,46.39,27631.0,35.4555,35.4937,35.4403,35.4479,27631.0
2015-11-10 12:55:00,46.4,46.48,46.38,46.44,17042.0,35.4555,35.5167,35.4403,35.4861,17042.0
2015-11-10 13:00:00,46.43,46.5,46.41,46.5,26986.0,35.4785,35.5319,35.4632,35.5319,26986.0
2015-11-10 13:05:00,46.5,46.51,46.4,46.43,22875.0,35.5319,35.5396,35.4555,35.4785,22875.0
2015-11-10 13:10:00,46.44,46.63,46.43,46.62,29103.0,35.4861,35.6313,35.4785,35.6236,29103.0
2015-11-10 13:15:00,46.62,46.62,46.53,46.58,21868.0,35.6236,35.6236,35.5549,35.5931,21868.0
2015-11-10 13:20:00,46.58,46.59,46.52,46.56,19335.0,35.5931,35.6007,35.5472,35.5778,19335.0
2015-11-10 13:25:00,46.55,46.59,46.5,46.58,45424.0,35.5702,35.6007,35.5319,35.5931,45424.0
2015-11-10 13:30:00,46.59,46.61,46.53,46.56,24346.0,35.6007,35.616,35.5549,35.5778,24346.0
2015-11-10 13:35:00,46.57,46.59,46.5,46.56,28751.0,35.5854,35.6007,35.5319,35.5778,28751.0
2015-11-10 13:40:00,46.57,46.63,46.52,46.6,20636.0,35.5854,35.6313,35.5472,35.6084,20636.0
2015-11-10 13:45:00,46.6,46.68,46.57,46.65,29735.0,35.6084,35.6695,35.5854,35.6466,29735.0
2015-11-10 13:50:00,46.65,46.75,46.64,46.75,36202.0,35.6466,35.723,35.6389,35.723,36202.0
2015-11-10 13:55:00,46.75,46.82,46.7,46.74,53343.0,35.723,35.7765,35.6848,35.7153,53343.0
2015-11-10 14:00:00,46.73,46.73,46.65,46.66,26382.0,35.7077,35.7077,35.6466,35.6542,26382.0
2015-11-10 14:05:00,46.66,46.68,46.58,46.61,43128.0,35.6542,35.6695,35.5931,35.616,43128.0
2015-11-10 14:10:00,46.61,46.77,46.61,46.77,22818.0,35.616,35.7383,35.616,35.7383,22818.0
2015-11-10 14:15:00,46.77,46.77,46.61,46.62,31437.0,35.7383,35.7383,35.616,35.6236,31437.0
2015-11-10 14:20:00,46.62,46.7,46.61,46.63,28763.0,35.6236,35.6848,35.616,35.6313,28763.0
2015-11-10 14:25:00,46.63,46.71,46.62,46.67,19414.0,35.6313,35.6924,35.6236,35.6618,19414.0
2015-11-10 14:30:00,46.67,46.7,46.64,46.7,29260.0,35.6618,35.6848,35.6389,35.6848,29260.0
2015-11-10 14:35:00,46.69,46.71,46.65,46.68,39728.0,35.6771,35.6924,35.6466,35.6695,39728.0
2015-11-10 14:40:00,46.68,46.74,46.66,46.73,52211.0,35.6695,35.7153,35.6542,35.7077,52211.0
2015-11-10 14:45:00,46.74,46.84,46.74,46.79,33404.0,35.7153,35.7918,35.7153,35.7535,33404.0
2015-11-10 14:50:00,46.79,46.84,46.71,46.72,49576.0,35.7535,35.7918,35.6924,35.7001,49576.0
2015-11-10 14:55:00,46.72,46.74,46.65,46.66,35988.0,35.7001,35.7153,35.6466,35.6542,35988.0
2015-11-10 15:00:00,46.65,46.76,46.62,46.74,49651.0,35.6466,35.7306,35.6236,35.7153,49651.0
2015-11-10 15:05:00,46.74,46.77,46.71,46.73,40191.0,35.7153,35.7383,35.6924,35.7077,40191.0
2015-11-10 15:10:00,46.73,46.82,46.72,46.74,49042.0,35.7077,35.7765,35.7001,35.7153,49042.0
2015-11-10 15:15:00,46.75,46.76,46.66,46.68,68784.0,35.723,35.7306,35.6542,35.6695,68784.0
2015-11-10 15:20:00,46.66,46.71,46.63,46.7,46148.0,35.6542,35.6924,35.6313,35.6848,46148.0
2015-11-10 15:25:00,46.71,46.82,46.7,46.81,65631.0,35.6924,35.7765,35.6848,35.7688,65631.0
2015-11-10 15:30:00,46.81,46.87,46.78,46.78,48940.0,35.7688,35.8147,35.7459,35.7459,48940.0
2015-11-10 15:35:00,46.77,46.82,46.77,46.82,23964.0,35.7383,35.7765,35.7383,35.7765,23964.0
2015-11-10 15:40:00,46.82,46.94,46.82,46.89,49367.0,35.7765,35.8682,35.7765,35.83,49367.0
2015-11-10 15:45:00,46.9,46.94,46.87,46.9,54599.0,35.8376,35.8682,35.8147,35.8376,54599.0
2015-11-10 15:50:00,46.89,46.89,46.82,46.85,72807.0,35.83,35.83,35.7765,35.7994,72807.0
2015-11-10 15:55:00,46.84,46.92,46.83,46.92,117961.0,35.7918,35.8529,35.7841,35.8529,117961.0
2015-11-11 09:30:00,47.07,47.1,46.78,46.84,82255.0,35.9675,35.9904,35.7459,35.7918,82255.0
2015-11-11 09:35:00,46.82,47.04,46.63,46.84,86326.0,35.7765,35.9446,35.6313,35.7918,86326.0
2015-11-11 09:40:00,46.8,46.96,46.53,46.7,52971.0,35.7612,35.8834,35.5549,35.6848,52971.0
2015-11-11 09:45:00,46.73,46.73,46.5,46.61,66159.0,35.7077,35.7077,35.5319,35.616,66159.0
2015-11-11 09:50:00,46.64,46.71,46.6,46.71,13424.0,35.6389,35.6924,35.6084,35.6924,13424.0
2015-11-11 09:55:00,46.71,46.79,46.53,46.59,134027.0,35.6924,35.7535,35.5549,35.6007,134027.0
2015-11-11 10:00:00,46.58,46.64,46.35,46.39,57240.0,35.5931,35.6389,35.4173,35.4479,57240.0
2015-11-11 10:05:00,46.4,46.55,46.38,46.49,29800.0,35.4555,35.5702,35.4403,35.5243,29800.0
2015-11-11 10:10:00,46.47,46.49,46.2,46.27,41827.0,35.509,35.5243,35.3027,35.3562,41827.0
2015-11-11 10:15:00,46.28,46.41,46.18,46.35,29055.0,35.3638,35.4632,35.2874,35.4173,29055.0
2015-11-11 10:20:00,46.35,46.67,46.35,46.62,67350.0,35.4173,35.6618,35.4173,35.6236,67350.0
2015-11-11 10:25:00,46.59,46.74,46.55,46.7,48549.0,35.6007,35.7153,35.5702,35.6848,48549.0
2015-11-11 10:30:00,46.7,46.79,46.68,46.7,39060.0,35.6848,35.7535,35.6695,35.6848,39060.0
2015-11-11 10:35:00,46.69,46.69,46.51,46.55,28099.0,35.6771,35.6771,35.5396,35.5702,28099.0
2015-11-11 10:40:00,46.56,46.56,46.41,46.5,25278.0,35.5778,35.5778,35.4632,35.5319,25278.0
2015-11-11 10:45:00,46.52,46.52,46.41,46.42,45697.0,35.5472,35.5472,35.4632,35.4708,45697.0
2015-11-11 10:50:00,46.41,46.5,46.39,46.4,45339.0,35.4632,35.5319,35.4479,35.4555,45339.0
2015-11-11 10:55:00,46.4,46.52,46.39,46.52,17553.0,35.4555,35.5472,35.4479,35.5472,17553.0
2015-11-11 11:00:00,46.51,46.51,46.43,46.47,35498.0,35.5396,35.5396,35.4785,35.509,35498.0
2015-11-11 11:05:00,46.47,46.48,46.34,46.34,48001.0,35.509,35.5167,35.4097,35.4097,48001.0
2015-11-11 11:10:00,46.33,46.39,46.32,46.38,19838.0,35.402,35.4479,35.3944,35.4403,19838.0
2015-11-11 11:15:00,46.38,46.38,46.29,46.3,21621.0,35.4403,35.4403,35.3715,35.3791,21621.0
2015-11-11 11:20:00,46.29,46.3,46.24,46.28,20205.0,35.3715,35.3791,35.3333,35.3638,20205.0
2015-11-11 11:25:00,46.29,46.31,46.24,46.27,18026.0,35.3715,35.3868,35.3333,35.3562,18026.0
2015-11-11 11:30:00,46.29,46.39,46.29,46.33,14715.0,35.3715,35.4479,35.3715,35.402,14715.0
2015-11-11 11:35:00,46.32,46.43,46.29,46.41,20058.0,35.3944,35.4785,35.3715,35.4632,20058.0
2015-11-11 11:40:00,46.41,46.53,46.41,46.51,24404.0,35.4632,35.5549,35.4632,35.5396,24404.0
2015-11-11 11:45:00,46.51,46.63,46.47,46.6,33186.0,35.5396,35.6313,35.509,35.6084,33186.0
2015-11-11 11:50:00,46.6,46.69,46.6,46.69,26382.0,35.6084,35.6771,35.6084,35.6771,26382.0
2015-11-11 11:55:00,46.69,46.76,46.64,46.7,25149.0,35.6771,35.7306,35.6389,35.6848,25149.0
2015-11-11 12:00:00,46.72,46.73,46.68,46.68,19559.0,35.7001,35.7077,35.6695,35.6695,19559.0
2015-11-11 12:05:00,46.69,46.73,46.67,46.7,14614.0,35.6771,35.7077,35.6618,35.6848,14614.0
2015-11-11 12:10:00,46.7,46.81,46.7,46.78,22473.0,35.6848,35.7688,35.6848,35.7459,22473.0
2015-11-11 12:15:00,46.79,46.87,46.79,46.8,22411.0,35.7535,35.8147,35.7535,35.7612,22411.0
2015-11-11 12:20:00,46.81,46.88,46.8,46.85,19170.0,35.7688,35.8223,35.7612,35.7994,19170.0
2015-11-11 12:25:00,46.87,46.99,46.87,46.95,46507.0,35.8147,35.9064,35.8147,35.8758,46507.0
2015-11-11 12:30:00,46.95,47.02,46.95,46.97,48402.0,35.8758,35.9293,35.8758,35.8911,48402.0
2015-11-11 12:35:00,46.99,47.08,46.96,47.05,35365.0,35.9064,35.9751,35.8834,35.9522,35365.0
2015-11-11 12:40:00,47.05,47.07,47.01,47.01,27712.0,35.9522,35.9675,35.9217,35.9217,27712.0
2015-11-11 12:45:00,47.01,47.05,47.0,47.0,18937.0,35.9217,35.9522,35.914,35.914,18937.0
2015-11-11 12:50:00,46.99,46.99,46.89,46.9,20429.0,35.9064,35.9064,35.83,35.8376,20429.0
2015-11-11 12:55:00,46.9,46.92,46.84,46.9,20435.0,35.8376,35.8529,35.7918,35.8376,20435.0
2015-11-11 13:00:00,46.9,46.9,46.86,46.87,7912.0,35.8376,35.8376,35.807,35.8147,7912.0
2015-11-11 13:05:00,46.88,46.89,46.67,46.68,26207.0,35.8223,35.83,35.6618,35.6695,26207.0
2015-11-11 13:10:00,46.68,46.69,46.6,46.62,20056.0,35.6695,35.6771,35.6084,35.6236,20056.0
2015-11-11 13:15:00,46.6,46.64,46.54,46.6,21870.0,35.6084,35.6389,35.5625,35.6084,21870.0
2015-11-11 13:20:00,46.6,46.64,46.58,46.58,17917.0,35.6084,35.6389,35.5931,35.5931,17917.0
2015-11-11 13:25:00,46.58,46.61,46.53,46.59,20899.0,35.5931,35.616,35.5549,35.6007,20899.0
2015-11-11 13:30:00,46.59,46.64,46.56,46.61,15131.0,35.6007,35.6389,35.5778,35.616,15131.0
2015-11-11 13:35:00,46.6,46.62,46.53,46.61,24023.0,35.6084,35.6236,35.5549,35.616,24023.0
2015-11-11 13:40:00,46.6,46.75,46.59,46.74,29249.0,35.6084,35.723,35.6007,35.7153,29249.0
2015-11-11 13:45:00,46.74,46.74,46.69,46.74,20532.0,35.7153,35.7153,35.6771,35.7153,20532.0
2015-11-11 13:50:00,46.73,46.81,46.71,46.75,23256.0,35.7077,35.7688,35.6924,35.723,23256.0
2015-11-11 13:55:00,46.75,46.78,46.69,46.73,21852.0,35.723,35.7459,35.6771,35.7077,21852.0
2015-11-11 14:00:00,46.72,46.78,46.71,46.78,24653.0,35.7001,35.7459,35.6924,35.7459,24653.0
2015-11-11 14:05:00,46.78,46.86,46.73,46.84,28976.0,35.7459,35.807,35.7077,35.7918,28976.0
2015-11-11 14:10:00,46.84,46.84,46.72,46.76,36856.0,35.7918,35.7918,35.7001,35.7306,36856.0
2015-11-11 14:15:00,46.77,46.77,46.66,46.7,28548.0,35.7383,35.7383,35.6542,35.6848,28548.0
2015-11-11 14:20:00,46.7,46.74,46.62,46.72,18823.0,35.6848,35.7153,35.6236,35.7001,18823.0
2015-11-11 14:25:00,46.73,46.81,46.69,46.81,21504.0,35.7077,35.7688,35.6771,35.7688,21504.0
2015-11-11 14:30:00,46.81,46.89,46.81,46.84,23837.0,35.7688,35.83,35.7688,35.7918,23837.0
2015-11-11 14:35:00,46.85,46.87,46.76,46.76,21893.0,35.7994,35.8147,35.7306,35.7306,21893.0
2015-11-11 14:40:00,46.77,46.82,46.68,46.74,31832.0,35.7383,35.7765,35.6695,35.7153,31832.0
2015-11-11 14:45:00,46.73,46.79,46.68,46.75,20224.0,35.7077,35.7535,35.6695,35.723,20224.0
2015-11-11 14:50:00,46.76,46.77,46.68,46.71,26818.0,35.7306,35.7383,35.6695,35.6924,26818.0
2015-11-11 14:55:00,46.71,46.71,46.58,46.58,34520.0,35.6924,35.6924,35.5931,35.5931,34520.0
2015-11-11 15:00:00,46.59,46.61,46.54,46.56,28616.0,35.6007,35.616,35.5625,35.5778,28616.0
2015-11-11 15:05:00,46.56,46.57,46.46,46.48,63958.0,35.5778,35.5854,35.5014,35.5167,63958.0
2015-11-11 15:10:00,46.48,46.58,46.47,46.55,46972.0,35.5167,35.5931,35.509,35.5702,46972.0
2015-11-11 15:15:00,46.55,46.57,46.47,46.47,52311.0,35.5702,35.5854,35.509,35.509,52311.0
2015-11-11 15:20:00,46.47,46.57,46.47,46.48,50248.0,35.509,35.5854,35.509,35.5167,50248.0
2015-11-11 15:25:00,46.48,46.64,46.48,46.64,38243.0,35.5167,35.6389,35.5167,35.6389,38243.0
2015-11-11 15:30:00,46.65,46.65,46.54,46.55,28639.0,35.6466,35.6466,35.5625,35.5702,28639.0
2015-11-11 15:35:00,46.56,46.6,46.54,46.58,48699.0,35.5778,35.6084,35.5625,35.5931,48699.0
2015-11-11 15:40:00,46.58,46.63,46.53,46.61,41671.0,35.5931,35.6313,35.5549,35.616,41671.0
2015-11-11 15:45:00,46.62,46.62,46.56,46.61,79896.0,35.6236,35.6236,35.5778,35.616,79896.0
2015-11-11 15:50:00,46.59,46.59,46.51,46.53,135254.0,35.6007,35.6007,35.5396,35.5549,135254.0
2015-11-11 15:55:00,46.54,46.54,46.48,46.5,180084.0,35.5625,35.5625,35.5167,35.5319,180084.0
2015-11-12 09:30:00,46.1,46.28,45.7,45.85,113657.0,35.2263,35.3638,34.9206,35.0353,113657.0
2015-11-12 09:35:00,45.85,45.99,45.72,45.85,53755.0,35.0353,35.1422,34.9359,35.0353,53755.0
2015-11-12 09:40:00,45.87,46.26,45.87,46.23,59245.0,35.0505,35.3486,35.0505,35.3256,59245.0
2015-11-12 09:45:00,46.23,46.82,46.22,46.78,54678.0,35.3256,35.7765,35.318,35.7459,54678.0
2015-11-12 09:50:00,46.79,47.22,46.74,47.21,114194.0,35.7535,36.0821,35.7153,36.0745,114194.0
2015-11-12 09:55:00,47.25,47.38,47.0,47.16,84262.0,36.105,36.2044,35.914,36.0363,84262.0
2015-11-12 10:00:00,47.15,47.22,47.03,47.07,105280.0,36.0286,36.0821,35.9369,35.9675,105280.0
2015-11-12 10:05:00,47.06,47.06,46.9,47.01,31995.0,35.9599,35.9599,35.8376,35.9217,31995.0
2015-11-12 10:10:00,47.0,47.04,46.89,47.04,31965.0,35.914,35.9446,35.83,35.9446,31965.0
2015-11-12 10:15:00,47.05,47.24,47.03,47.24,60468.0,35.9522,36.0974,35.9369,36.0974,60468.0
2015-11-12 10:20:00,47.23,47.24,47.08,47.09,40044.0,36.0898,36.0974,35.9751,35.9828,40044.0
2015-11-12 10:25:00,47.08,47.14,46.98,46.98,24472.0,35.9751,36.021,35.8987,35.8987,24472.0
2015-11-12 10:30:00,46.96,47.01,46.87,47.0,48600.0,35.8834,35.9217,35.8147,35.914,48600.0
2015-11-12 10:35:00,47.0,47.22,46.97,47.21,36615.0,35.914,36.0821,35.8911,36.0745,36615.0
2015-11-12 10:40:00,47.2,47.22,47.11,47.13,22433.0,36.0668,36.0821,35.9981,36.0133,22433.0
2015-11-12 10:45:00,47.14,47.17,47.01,47.01,29568.0,36.021,36.0439,35.9217,35.9217,29568.0
2015-11-12 10:50:00,47.01,47.11,46.96,47.11,36411.0,35.9217,35.9981,35.8834,35.9981,36411.0
2015-11-12 10:55:00,47.1,47.29,47.09,47.28,55150.0,35.9904,36.1356,35.9828,36.128,55150.0
2015-11-12 11:00:00,47.28,47.35,47.17,47.21,64483.0,36.128,36.1815,36.0439,36.0745,64483.0
2015-11-12 11:05:00,47.2,47.25,47.18,47.25,25734.0,36.0668,36.105,36.0516,36.105,25734.0
2015-11-12 11:10:00,47.25,47.25,47.05,47.05,20689.0,36.105,36.105,35.9522,35.9522,20689.0
2015-11-12 11:15:00,47.05,47.05,46.86,46.9,29143.0,35.9522,35.9522,35.807,35.8376,29143.0
2015-11-12 11:20:00,46.92,46.93,46.68,46.69,19692.0,35.8529,35.8605,35.6695,35.6771,19692.0
2015-11-12 11:25:00,46.67,46.78,46.67,46.76,14938.0,35.6618,35.7459,35.6618,35.7306,14938.0
2015-11-12 11:30:00,46.73,46.8,46.68,46.8,34728.0,35.7077,35.7612,35.6695,35.7612,34728.0
2015-11-12 11:35:00,46.81,46.82,46.68,46.74,11113.0,35.7688,35.7765,35.6695,35.7153,11113.0
2015-11-12 11:40:00,46.73,46.85,46.72,46.74,45274.0,35.7077,35.7994,35.7001,35.7153,45274.0
2015-11-12 11:45:00,46.74,46.78,46.66,46.76,39569.0,35.7153,35.7459,35.6542,35.7306,39569.0
2015-11-12 11:50:00,46.76,46.8,46.71,46.8,24216.0,35.7306,35.7612,35.6924,35.7612,24216.0
2015-11-12 11:55:00,46.8,46.85,46.77,46.8,27305.0,35.7612,35.7994,35.7383,35.7612,27305.0
2015-11-12 12:00:00,46.81,46.84,46.79,46.82,20855.0,35.7688,35.7918,35.7535,35.7765,20855.0
2015-11-12 12:05:00,46.83,46.83,46.73,46.74,8107.0,35.7841,35.7841,35.7077,35.7153,8107.0
2015-11-12 12:10:00,46.73,46.78,46.56,46.59,35033.0,35.7077,35.7459,35.5778,35.6007,35033.0
2015-11-12 12:15:00,46.57,46.7,46.53,46.7,8506.0,35.5854,35.6848,35.5549,35.6848,8506.0
2015-11-12 12:20:00,46.7,46.7,46.61,46.64,21386.0,35.6848,35.6848,35.616,35.6389,21386.0
2015-11-12 12:25:00,46.64,46.77,46.64,46.75,17048.0,35.6389,35.7383,35.6389,35.723,17048.0
2015-11-12 12:30:00,46.75,46.76,46.67,46.76,14773.0,35.723,35.7306,35.6618,35.7306,14773.0
2015-11-12 12:35:00,46.75,46.76,46.68,46.73,20220.0,35.723,35.7306,35.6695,35.7077,20220.0
2015-11-12 12:40:00,46.72,46.75,46.68,46.71,12045.0,35.7001,35.723,35.6695,35.6924,12045.0
2015-11-12 12:45:00,46.71,46.74,46.66,46.72,13699.0,35.6924,35.7153,35.6542,35.7001,13699.0
2015-11-12 12:50:00,46.74,46.77,46.72,46.73,12841.0,35.7153,35.7383,35.7001,35.7077,12841.0
2015-11-12 12:55:00,46.74,46.77,46.68,46.68,23669.0,35.7153,35.7383,35.6695,35.6695,23669.0
2015-11-12 13:00:00,46.7,46.81,46.7,46.76,19055.0,35.6848,35.7688,35.6848,35.7306,19055.0
2015-11-12 13:05:00,46.73,46.78,46.72,46.74,12984.0,35.7077,35.7459,35.7001,35.7153,12984.0
2015-11-12 13:10:00,46.73,46.85,46.73,46.81,12585.0,35.7077,35.7994,35.7077,35.7688,12585.0
2015-11-12 13:15:00,46.8,46.84,46.76,46.82,35960.0,35.7612,35.7918,35.7306,35.7765,35960.0
2015-11-12 13:20:00,46.84,46.88,46.73,46.75,11997.0,35.7918,35.8223,35.7077,35.723,11997.0
2015-11-12 13:25:00,46.76,46.85,46.76,46.82,15556.0,35.7306,35.7994,35.7306,35.7765,15556.0
2015-11-12 13:30:00,46.83,46.84,46.71,46.71,16602.0,35.7841,35.7918,35.6924,35.6924,16602.0
2015-11-12 13:35:00,46.71,46.86,46.71,46.86,27675.0,35.6924,35.807,35.6924,35.807,27675.0
2015-11-12 13:40:00,46.86,46.86,46.78,46.79,5512.0,35.807,35.807,35.7459,35.7535,5512.0
2015-11-12 13:45:00,46.78,46.78,46.64,46.73,12275.0,35.7459,35.7459,35.6389,35.7077,12275.0
2015-11-12 13:50:00,46.7,46.71,46.66,46.71,9012.0,35.6848,35.6924,35.6542,35.6924,9012.0
2015-11-12 13:55:00,46.72,46.72,46.64,46.65,19140.0,35.7001,35.7001,35.6389,35.6466,19140.0
2015-11-12 14:00:00,46.65,46.67,46.59,46.6,11719.0,35.6466,35.6618,35.6007,35.6084,11719.0
2015-11-12 14:05:00,46.6,46.61,46.53,46.61,12004.0,35.6084,35.616,35.5549,35.616,12004.0
2015-11-12 14:10:00,46.59,46.6,46.51,46.56,12256.0,35.6007,35.6084,35.5396,35.5778,12256.0
2015-11-12 14:15:00,46.55,46.6,46.51,46.52,22626.0,35.5702,35.6084,35.5396,35.5472,22626.0
2015-11-12 14:20:00,46.52,46.56,46.47,46.48,16323.0,35.5472,35.5778,35.509,35.5167,16323.0
2015-11-12 14:25:00,46.47,46.58,46.47,46.58,24676.0,35.509,35.5931,35.509,35.5931,24676.0
2015-11-12 14:30:00,46.61,46.61,46.53,46.56,18271.0,35.616,35.616,35.5549,35.5778,18271.0
2015-11-12 14:35:00,46.56,46.58,46.49,46.49,32284.0,35.5778,35.5931,35.5243,35.5243,32284.0
2015-11-12 14:40:00,46.49,46.55,46.46,46.54,20519.0,35.5243,35.5702,35.5014,35.5625,20519.0
2015-11-12 14:45:00,46.51,46.51,46.38,46.41,21867.0,35.5396,35.5396,35.4403,35.4632,21867.0
2015-11-12 14:50:00,46.42,46.42,46.29,46.29,15115.0,35.4708,35.4708,35.3715,35.3715,15115.0
2015-11-12 14:55:00,46.31,46.35,46.29,46.32,20810.0,35.3868,35.4173,35.3715,35.3944,20810.0
2015-11-12 15:00:00,46.3,46.37,46.3,46.31,26851.0,35.3791,35.4326,35.3791,35.3868,26851.0
2015-11-12 15:05:00,46.3,46.36,46.2,46.2,29150.0,35.3791,35.425,35.3027,35.3027,29150.0
2015-11-12 15:10:00,46.2,46.27,46.19,46.24,37355.0,35.3027,35.3562,35.2951,35.3333,37355.0
2015-11-12 15:15:00,46.22,46.32,46.21,46.3,46373.0,35.318,35.3944,35.3103,35.3791,46373.0
2015-11-12 15:20:00,46.29,46.32,46.23,46.26,29580.0,35.3715,35.3944,35.3256,35.3486,29580.0
2015-11-12 15:25:00,46.26,46.36,46.25,46.29,24773.0,35.3486,35.425,35.3409,35.3715,24773.0
2015-11-12 15:30:00,46.3,46.3,46.23,46.24,20497.0,35.3791,35.3791,35.3256,35.3333,20497.0
2015-11-12 15:35:00,46.24,46.27,46.18,46.19,38266.0,35.3333,35.3562,35.2874,35.2951,38266.0
2015-11-12 15:40:00,46.19,46.2,46.08,46.18,71816.0,35.2951,35.3027,35.211,35.2874,71816.0
2015-11-12 15:45:00,46.17,46.21,46.09,46.09,57537.0,35.2798,35.3103,35.2187,35.2187,57537.0
2015-11-12 15:50:00,46.09,46.12,46.05,46.09,55171.0,35.2187,35.2416,35.1881,35.2187,55171.0
2015-11-12 15:55:00,46.09,46.14,46.02,46.03,181797.0,35.2187,35.2569,35.1652,35.1728,181797.0
2015-11-13 09:30:00,45.81,46.04,45.74,45.96,35068.0,35.0047,35.1804,34.9512,35.1193,35068.0
2015-11-13 09:35:00,45.87,45.93,45.63,45.73,40992.0,35.0505,35.0964,34.8672,34.9436,40992.0
2015-11-13 09:40:00,45.82,45.96,45.46,45.59,64897.0,35.0123,35.1193,34.7373,34.8366,64897.0
2015-11-13 09:45:00,45.55,45.57,45.36,45.53,42705.0,34.806,34.8213,34.6608,34.7907,42705.0
2015-11-13 09:50:00,45.53,45.64,45.38,45.39,29752.0,34.7907,34.8748,34.6761,34.6838,29752.0
2015-11-13 09:55:00,45.4,45.5,45.31,45.47,45908.0,34.6914,34.7678,34.6226,34.7449,45908.0
2015-11-13 10:00:00,45.42,45.66,45.42,45.45,16984.0,34.7067,34.8901,34.7067,34.7296,16984.0
2015-11-13 10:05:00,45.45,45.48,45.32,45.36,73096.0,34.7296,34.7525,34.6303,34.6608,73096.0
2015-11-13 10:10:00,45.34,45.46,45.24,45.37,81233.0,34.6456,34.7373,34.5691,34.6685,81233.0
2015-11-13 10:15:00,45.38,45.46,45.3,45.3,23282.0,34.6761,34.7373,34.615,34.615,23282.0
2015-11-13 10:20:00,45.33,45.55,45.32,45.53,22447.0,34.6379,34.806,34.6303,34.7907,22447.0
2015-11-13 10:25:00,45.53,45.63,45.39,45.51,18564.0,34.7907,34.8672,34.6838,34.7755,18564.0
2015-11-13 10:30:00,45.46,45.62,45.42,45.57,22512.0,34.7373,34.8595,34.7067,34.8213,22512.0
2015-11-13 10:35:00,45.52,45.69,45.5,45.65,22608.0,34.7831,34.913,34.7678,34.8824,22608.0
2015-11-13 10:40:00,45.67,45.87,45.67,45.82,32501.0,34.8977,35.0505,34.8977,35.0123,32501.0
2015-11-13 10:45:00,45.8,45.9,45.78,45.9,30536.0,34.9971,35.0735,34.9818,35.0735,30536.0
2015-11-13 10:50:00,45.92,45.95,45.78,45.94,74976.0,35.0888,35.1117,34.9818,35.104,74976.0
2015-11-13 10:55:00,45.93,46.14,45.91,46.12,37069.0,35.0964,35.2569,35.0811,35.2416,37069.0
2015-11-13 11:00:00,46.11,46.14,45.98,46.13,23734.0,35.2339,35.2569,35.1346,35.2492,23734.0
2015-11-13 11:05:00,46.14,46.16,46.06,46.11,19946.0,35.2569,35.2721,35.1957,35.2339,19946.0
2015-11-13 11:10:00,46.1,46.16,46.06,46.16,13261.0,35.2263,35.2721,35.1957,35.2721,13261.0
2015-11-13 11:15:00,46.14,46.14,45.9,46.0,36413.0,35.2569,35.2569,35.0735,35.1499,36413.0
2015-11-13 11:20:00,45.97,46.12,45.96,46.09,50498.0,35.127,35.2416,35.1193,35.2187,50498.0
2015-11-13 11:25:00,46.11,46.19,46.07,46.1,24205.0,35.2339,35.2951,35.2034,35.2263,24205.0
2015-11-13 11:30:00,46.1,46.13,46.01,46.09,19750.0,35.2263,35.2492,35.1575,35.2187,19750.0
2015-11-13 11:35:00,46.09,46.15,45.99,46.0,18736.0,35.2187,35.2645,35.1422,35.1499,18736.0
2015-11-13 11:40:00,46.01,46.02,45.95,46.0,13337.0,35.1575,35.1652,35.1117,35.1499,13337.0
2015-11-13 11:45:00,45.99,46.04,45.95,46.03,61371.0,35.1422,35.1804,35.1117,35.1728,61371.0
2015-11-13 11:50:00,46.01,46.17,45.99,46.17,18891.0,35.1575,35.2798,35.1422,35.2798,18891.0
2015-11-13 11:55:00,46.16,46.26,46.13,46.26,32451.0,35.2721,35.3486,35.2492,35.3486,32451.0
2015-11-13 12:00:00,46.27,46.37,46.25,46.37,26541.0,35.3562,35.4326,35.3409,35.4326,26541.0
2015-11-13 12:05:00,46.37,46.37,46.24,46.26,35985.0,35.4326,35.4326,35.3333,35.3486,35985.0
2015-11-13 12:10:00,46.28,46.39,46.27,46.37,22442.0,35.3638,35.4479,35.3562,35.4326,22442.0
2015-11-13 12:15:00,46.37,46.4,46.3,46.33,11834.0,35.4326,35.4555,35.3791,35.402,11834.0
2015-11-13 12:20:00,46.33,46.38,46.19,46.19,11516.0,35.402,35.4403,35.2951,35.2951,11516.0
2015-11-13 12:25:00,46.21,46.25,46.16,46.19,9575.0,35.3103,35.3409,35.2721,35.2951,9575.0
2015-11-13 12:30:00,46.19,46.25,46.18,46.21,9181.0,35.2951,35.3409,35.2874,35.3103,9181.0
2015-11-13 12:35:00,46.19,46.19,45.93,45.98,49861.0,35.2951,35.2951,35.0964,35.1346,49861.0
2015-11-13 12:40:00,46.03,46.03,45.95,45.99,14784.0,35.1728,35.1728,35.1117,35.1422,14784.0
2015-11-13 12:45:00,46.0,46.04,45.99,46.04,8430.0,35.1499,35.1804,35.1422,35.1804,8430.0
2015-11-13 12:50:00,46.04,46.15,46.04,46.14,13114.0,35.1804,35.2645,35.1804,35.2569,13114.0
2015-11-13 12:55:00,46.14,46.18,46.1,46.15,32879.0,35.2569,35.2874,35.2263,35.2645,32879.0
2015-11-13 13:00:00,46.16,46.26,46.1,46.19,24706.0,35.2721,35.3486,35.2263,35.2951,24706.0
2015-11-13 13:05:00,46.18,46.2,45.99,46.0,22948.0,35.2874,35.3027,35.1422,35.1499,22948.0
2015-11-13 13:10:00,45.99,46.04,45.94,45.97,16054.0,35.1422,35.1804,35.104,35.127,16054.0
2015-11-13 13:15:00,45.95,45.97,45.9,45.91,21605.0,35.1117,35.127,35.0735,35.0811,21605.0
2015-11-13 13:20:00,45.91,45.94,45.83,45.83,17455.0,35.0811,35.104,35.02,35.02,17455.0
2015-11-13 13:25:00,45.83,45.91,45.81,45.85,16995.0,35.02,35.0811,35.0047,35.0353,16995.0
2015-11-13 13:30:00,45.89,45.9,45.82,45.84,12100.0,35.0658,35.0735,35.0123,35.0276,12100.0
2015-11-13 13:35:00,45.8,45.82,45.67,45.67,16835.0,34.9971,35.0123,34.8977,34.8977,16835.0
2015-11-13 13:40:00,45.68,45.76,45.65,45.68,40347.0,34.9054,34.9665,34.8824,34.9054,40347.0
2015-11-13 13:45:00,45.68,45.73,45.61,45.69,24365.0,34.9054,34.9436,34.8519,34.913,24365.0
2015-11-13 13:50:00,45.69,45.84,45.68,45.8,9369.0,34.913,35.0276,34.9054,34.9971,9369.0
2015-11-13 13:55:00,45.79,45.8,45.67,45.7,18573.0,34.9894,34.9971,34.8977,34.9206,18573.0
2015-11-13 14:00:00,45.69,45.84,45.68,45.8,18669.0,34.913,35.0276,34.9054,34.9971,18669.0
2015-11-13 14:05:00,45.8,45.83,45.76,45.78,21294.0,34.9971,35.02,34.9665,34.9818,21294.0
2015-11-13 14:10:00,45.77,45.85,45.77,45.82,32296.0,34.9741,35.0353,34.9741,35.0123,32296.0
2015-11-13 14:15:00,45.81,45.89,45.78,45.88,20349.0,35.0047,35.0658,34.9818,35.0582,20349.0
2015-11-13 14:20:00,45.88,45.94,45.88,45.9,26349.0,35.0582,35.104,35.0582,35.0735,26349.0
2015-11-13 14:25:00,45.9,45.92,45.84,45.84,29116.0,35.0735,35.0888,35.0276,35.0276,29116.0
2015-11-13 14:30:00,45.85,45.86,45.79,45.81,28511.0,35.0353,35.0429,34.9894,35.0047,28511.0
2015-11-13 14:35:00,45.82,45.83,45.76,45.79,37648.0,35.0123,35.02,34.9665,34.9894,37648.0
2015-11-13 14:40:00,45.79,45.79,45.73,45.76,17589.0,34.9894,34.9894,34.9436,34.9665,17589.0
2015-11-13 14:45:00,45.76,45.77,45.72,45.73,36552.0,34.9665,34.9741,34.9359,34.9436,36552.0
2015-11-13 14:50:00,45.73,45.77,45.69,45.69,47777.0,34.9436,34.9741,34.913,34.913,47777.0
2015-11-13 14:55:00,45.68,45.71,45.65,45.69,27611.0,34.9054,34.9283,34.8824,34.913,27611.0
2015-11-13 15:00:00,45.7,45.78,45.69,45.77,19688.0,34.9206,34.9818,34.913,34.9741,19688.0
2015-11-13 15:05:00,45.76,45.82,45.75,45.81,26804.0,34.9665,35.0123,34.9589,35.0047,26804.0
2015-11-13 15:10:00,45.82,45.85,45.75,45.83,35598.0,35.0123,35.0353,34.9589,35.02,35598.0
2015-11-13 15:15:00,45.83,45.84,45.68,45.68,40507.0,35.02,35.0276,34.9054,34.9054,40507.0
2015-11-13 15:20:00,45.69,45.74,45.67,45.71,35992.0,34.913,34.9512,34.8977,34.9283,35992.0
2015-11-13 15:25:00,45.7,45.74,45.65,45.72,35921.0,34.9206,34.9512,34.8824,34.9359,35921.0
2015-11-13 15:30:00,45.71,45.82,45.69,45.71,42060.0,34.9283,35.0123,34.913,34.9283,42060.0
2015-11-13 15:35:00,45.7,45.82,45.7,45.8,44061.0,34.9206,35.0123,34.9206,34.9971,44061.0
2015-11-13 15:40:00,45.79,45.86,45.73,45.82,57724.0,34.9894,35.0429,34.9436,35.0123,57724.0
2015-11-13 15:45:00,45.81,45.86,45.75,45.76,80633.0,35.0047,35.0429,34.9589,34.9665,80633.0
2015-11-13 15:50:00,45.76,45.79,45.63,45.64,60903.0,34.9665,34.9894,34.8672,34.8748,60903.0
2015-11-13 15:55:00,45.64,45.7,45.62,45.7,137097.0,34.8748,34.9206,34.8595,34.9206,137097.0
2015-11-16 09:30:00,45.58,45.72,45.26,45.67,57208.0,34.8289,34.9359,34.5844,34.8977,57208.0
2015-11-16 09:35:00,45.66,45.94,45.56,45.93,35303.0,34.8901,35.104,34.8137,35.0964,35303.0
2015-11-16 09:40:00,45.93,46.14,45.76,45.76,28233.0,35.0964,35.2569,34.9665,34.9665,28233.0
2015-11-16 09:45:00,45.76,45.94,45.71,45.9,22243.0,34.9665,35.104,34.9283,35.0735,22243.0
2015-11-16 09:50:00,45.9,45.99,45.68,45.84,45090.0,35.0735,35.1422,34.9054,35.0276,45090.0
2015-11-16 09:55:00,45.87,45.95,45.78,45.83,30840.0,35.0505,35.1117,34.9818,35.02,30840.0
2015-11-16 10:00:00,45.82,45.92,45.6,45.66,74707.0,35.0123,35.0888,34.8442,34.8901,74707.0
2015-11-16 10:05:00,45.68,45.76,45.47,45.49,50921.0,34.9054,34.9665,34.7449,34.7602,50921.0
2015-11-16 10:10:00,45.49,45.8,45.49,45.76,24835.0,34.7602,34.9971,34.7602,34.9665,24835.0
2015-11-16 10:15:00,45.76,46.01,45.69,45.94,49896.0,34.9665,35.1575,34.913,35.104,49896.0
2015-11-16 10:20:00,45.95,46.2,45.91,46.13,25390.0,35.1117,35.3027,35.0811,35.2492,25390.0
2015-11-16 10:25:00,46.11,46.17,46.05,46.12,14553.0,35.2339,35.2798,35.1881,35.2416,14553.0
2015-11-16 10:30:00,46.11,46.13,45.99,46.03,19219.0,35.2339,35.2492,35.1422,35.1728,19219.0
2015-11-16 10:35:00,46.05,46.06,45.89,45.98,13743.0,35.1881,35.1957,35.0658,35.1346,13743.0
2015-11-16 10:40:00,46.0,46.03,45.74,45.85,27563.0,35.1499,35.1728,34.9512,35.0353,27563.0
2015-11-16 10:45:00,45.86,45.9,45.59,45.59,61716.0,35.0429,35.0735,34.8366,34.8366,61716.0
2015-11-16 10:50:00,45.59,45.59,45.3,45.3,24119.0,34.8366,34.8366,34.615,34.615,24119.0
2015-11-16 10:55:00,45.3,45.32,45.16,45.25,48586.0,34.615,34.6303,34.508,34.5768,48586.0
2015-11-16 11:00:00,45.29,45.38,45.23,45.37,120224.0,34.6074,34.6761,34.5615,34.6685,120224.0
2015-11-16 11:05:00,45.38,45.46,45.27,45.31,48019.0,34.6761,34.7373,34.5921,34.6226,48019.0
2015-11-16 11:10:00,45.32,45.45,45.06,45.07,30141.0,34.6303,34.7296,34.4316,34.4392,30141.0
2015-11-16 11:15:00,45.07,45.21,45.05,45.17,31466.0,34.4392,34.5462,34.424,34.5157,31466.0
2015-11-16 11:20:00,45.13,45.2,45.07,45.12,20065.0,34.4851,34.5386,34.4392,34.4775,20065.0
2015-11-16 11:25:00,45.14,45.14,44.91,44.96,44526.0,34.4927,34.4927,34.317,34.3552,44526.0
2015-11-16 11:30:00,44.96,45.21,44.96,45.08,28239.0,34.3552,34.5462,34.3552,34.4469,28239.0
2015-11-16 11:35:00,45.07,45.08,44.98,45.02,42125.0,34.4392,34.4469,34.3705,34.401,42125.0
2015-11-16 11:40:00,45.02,45.04,44.95,44.96,14302.0,34.401,34.4163,34.3475,34.3552,14302.0
2015-11-16 11:45:00,44.95,45.03,44.88,44.96,38828.0,34.3475,34.4087,34.2941,34.3552,38828.0
2015-11-16 11:50:00,44.98,45.0,44.89,44.97,23158.0,34.3705,34.3858,34.3017,34.3628,23158.0
2015-11-16 11:55:00,44.97,44.98,44.83,44.85,35204.0,34.3628,34.3705,34.2559,34.2711,35204.0
2015-11-16 12:00:00,44.88,44.93,44.84,44.91,33605.0,34.2941,34.3323,34.2635,34.317,33605.0
2015-11-16 12:05:00,44.92,45.0,44.92,44.99,28234.0,34.3246,34.3858,34.3246,34.3781,28234.0
2015-11-16 12:10:00,45.0,45.02,44.91,44.98,12880.0,34.3858,34.401,34.317,34.3705,12880.0
2015-11-16 12:15:00,44.98,45.17,44.98,45.16,15717.0,34.3705,34.5157,34.3705,34.508,15717.0
2015-11-16 12:20:00,45.17,45.25,45.15,45.19,24313.0,34.5157,34.5768,34.5004,34.5309,24313.0
2015-11-16 12:25:00,45.19,45.25,45.11,45.25,20243.0,34.5309,34.5768,34.4698,34.5768,20243.0
2015-11-16 12:30:00,45.21,45.32,45.21,45.26,8086.0,34.5462,34.6303,34.5462,34.5844,8086.0
2015-11-16 12:35:00,45.27,45.27,45.18,45.24,10302.0,34.5921,34.5921,34.5233,34.5691,10302.0
2015-11-16 12:40:00,45.26,45.3,45.23,45.26,9521.0,34.5844,34.615,34.5615,34.5844,9521.0
2015-11-16 12:45:00,45.26,45.33,45.23,45.3,17609.0,34.5844,34.6379,34.5615,34.615,17609.0
2015-11-16 12:50:00,45.31,45.36,45.25,45.29,15209.0,34.6226,34.6608,34.5768,34.6074,15209.0
2015-11-16 12:55:00,45.29,45.44,45.24,45.43,16161.0,34.6074,34.722,34.5691,34.7143,16161.0
2015-11-16 13:00:00,45.44,45.47,45.34,45.45,13855.0,34.722,34.7449,34.6456,34.7296,13855.0
2015-11-16 13:05:00,45.47,45.54,45.42,45.51,19718.0,34.7449,34.7984,34.7067,34.7755,19718.0
2015-11-16 13:10:00,45.52,45.54,45.48,45.49,11820.0,34.7831,34.7984,34.7525,34.7602,11820.0
2015-11-16 13:15:00,45.5,45.64,45.49,45.63,21069.0,34.7678,34.8748,34.7602,34.8672,21069.0
2015-11-16 13:20:00,45.66,45.73,45.63,45.72,28829.0,34.8901,34.9436,34.8672,34.9359,28829.0
2015-11-16 13:25:00,45.73,45.73,45.59,45.62,15407.0,34.9436,34.9436,34.8366,34.8595,15407.0
2015-11-16 13:30:00,45.62,45.64,45.55,45.6,43415.0,34.8595,34.8748,34.806,34.8442,43415.0
2015-11-16 13:35:00,45.58,45.6,45.52,45.57,19199.0,34.8289,34.8442,34.7831,34.8213,19199.0
2015-11-16 13:40:00,45.55,45.65,45.54,45.63,17428.0,34.806,34.8824,34.7984,34.8672,17428.0
2015-11-16 13:45:00,45.63,45.72,45.61,45.71,14117.0,34.8672,34.9359,34.8519,34.9283,14117.0
2015-11-16 13:50:00,45.7,45.8,45.7,45.79,18020.0,34.9206,34.9971,34.9206,34.9894,18020.0
2015-11-16 13:55:00,45.8,45.83,45.75,45.82,7352.0,34.9971,35.02,34.9589,35.0123,7352.0
2015-11-16 14:00:00,45.85,45.86,45.8,45.8,13243.0,35.0353,35.0429,34.9971,34.9971,13243.0
2015-11-16 14:05:00,45.8,45.88,45.78,45.86,16900.0,34.9971,35.0582,34.9818,35.0429,16900.0
2015-11-16 14:10:00,45.86,45.93,45.85,45.89,21024.0,35.0429,35.0964,35.0353,35.0658,21024.0
2015-11-16 14:15:00,45.87,45.9,45.78,45.81,21518.0,35.0505,35.0735,34.9818,35.0047,21518.0
2015-11-16 14:20:00,45.81,45.82,45.77,45.81,26833.0,35.0047,35.0123,34.9741,35.0047,26833.0
2015-11-16 14:25:00,45.84,45.84,45.72,45.75,153337.0,35.0276,35.0276,34.9359,34.9589,153337.0
2015-11-16 14:30:00,45.74,45.83,45.69,45.79,21888.0,34.9512,35.02,34.913,34.9894,21888.0
2015-11-16 14:35:00,45.78,45.81,45.77,45.8,22707.0,34.9818,35.0047,34.9741,34.9971,22707.0
2015-11-16 14:40:00,45.8,45.81,45.75,45.77,16348.0,34.9971,35.0047,34.9589,34.9741,16348.0
2015-11-16 14:45:00,45.77,45.81,45.75,45.78,21664.0,34.9741,35.0047,34.9589,34.9818,21664.0
2015-11-16 14:50:00,45.77,45.81,45.73,45.78,25760.0,34.9741,35.0047,34.9436,34.9818,25760.0
2015-11-16 14:55:00,45.78,45.89,45.77,45.89,20270.0,34.9818,35.0658,34.9741,35.0658,20270.0
2015-11-16 15:00:00,45.89,45.97,45.85,45.9,42534.0,35.0658,35.127,35.0353,35.0735,42534.0
2015-11-16 15:05:00,45.91,45.97,45.9,45.97,20248.0,35.0811,35.127,35.0735,35.127,20248.0
2015-11-16 15:10:00,45.97,46.02,45.92,45.92,33262.0,35.127,35.1652,35.0888,35.0888,33262.0
2015-11-16 15:15:00,45.93,46.01,45.92,45.97,17289.0,35.0964,35.1575,35.0888,35.127,17289.0
2015-11-16 15:20:00,45.95,46.06,45.93,46.04,66321.0,35.1117,35.1957,35.0964,35.1804,66321.0
2015-11-16 15:25:00,46.04,46.08,45.94,45.95,69212.0,35.1804,35.211,35.104,35.1117,69212.0
2015-11-16 15:30:00,45.96,46.03,45.93,46.02,55937.0,35.1193,35.1728,35.0964,35.1652,55937.0
2015-11-16 15:35:00,46.02,46.11,45.99,46.09,31842.0,35.1652,35.2339,35.1422,35.2187,31842.0
2015-11-16 15:40:00,46.09,46.1,46.01,46.04,26882.0,35.2187,35.2263,35.1575,35.1804,26882.0
2015-11-16 15:45:00,46.04,46.06,45.99,45.99,103532.0,35.1804,35.1957,35.1422,35.1422,103532.0
2015-11-16 15:50:00,45.98,46.03,45.94,46.0,87562.0,35.1346,35.1728,35.104,35.1499,87562.0
2015-11-16 15:55:00,45.98,46.05,45.95,46.03,123842.0,35.1346,35.1881,35.1117,35.1728,123842.0
2015-11-17 09:30:00,46.2,46.36,45.8,45.88,62608.0,35.3027,35.425,34.9971,35.0582,62608.0
2015-11-17 09:35:00,45.87,46.05,45.7,45.75,32207.0,35.0505,35.1881,34.9206,34.9589,32207.0
2015-11-17 09:40:00,45.78,45.81,45.52,45.55,93006.0,34.9818,35.0047,34.7831,34.806,93006.0
2015-11-17 09:45:00,45.57,45.86,45.53,45.81,169684.0,34.8213,35.0429,34.7907,35.0047,169684.0
2015-11-17 09:50:00,45.82,46.15,45.78,45.97,67050.0,35.0123,35.2645,34.9818,35.127,67050.0
2015-11-17 09:55:00,45.95,46.36,45.93,46.26,73163.0,35.1117,35.425,35.0964,35.3486,73163.0
2015-11-17 10:00:00,46.26,46.26,45.76,45.78,76955.0,35.3486,35.3486,34.9665,34.9818,76955.0
2015-11-17 10:05:00,45.78,45.94,45.68,45.9,74001.0,34.9818,35.104,34.9054,35.0735,74001.0
2015-11-17 10:10:00,45.92,46.02,45.72,45.79,39353.0,35.0888,35.1652,34.9359,34.9894,39353.0
2015-11-17 10:15:00,45.78,45.9,45.65,45.78,34709.0,34.9818,35.0735,34.8824,34.9818,34709.0
2015-11-17 10:20:00,45.74,45.81,45.66,45.75,29662.0,34.9512,35.0047,34.8901,34.9589,29662.0
2015-11-17 10:25:00,45.72,45.96,45.68,45.91,74425.0,34.9359,35.1193,34.9054,35.0811,74425.0
2015-11-17 10:30:00,45.93,46.15,45.85,46.08,34170.0,35.0964,35.2645,35.0353,35.211,34170.0
2015-11-17 10:35:00,46.12,46.21,45.97,46.1,131576.0,35.2416,35.3103,35.127,35.2263,131576.0
2015-11-17 10:40:00,46.11,46.11,45.9,45.91,40784.0,35.2339,35.2339,35.0735,35.0811,40784.0
2015-11-17 10:45:00,45.92,45.92,45.74,45.91,27343.0,35.0888,35.0888,34.9512,35.0811,27343.0
2015-11-17 10:50:00,45.95,45.96,45.72,45.94,80071.0,35.1117,35.1193,34.9359,35.104,80071.0
2015-11-17 10:55:00,45.94,46.08,45.9,45.94,42593.0,35.104,35.211,35.0735,35.104,42593.0
2015-11-17 11:00:00,45.94,46.06,45.93,46.06,23564.0,35.104,35.1957,35.0964,35.1957,23564.0
2015-11-17 11:05:00,46.07,46.13,46.0,46.06,53667.0,35.2034,35.2492,35.1499,35.1957,53667.0
2015-11-17 11:10:00,46.08,46.09,46.02,46.07,41531.0,35.211,35.2187,35.1652,35.2034,41531.0
2015-11-17 11:15:00,46.08,46.13,46.05,46.12,92747.0,35.211,35.2492,35.1881,35.2416,92747.0
2015-11-17 11:20:00,46.12,46.15,46.01,46.05,44536.0,35.2416,35.2645,35.1575,35.1881,44536.0
2015-11-17 11:25:00,46.04,46.1,45.95,46.08,38009.0,35.1804,35.2263,35.1117,35.211,38009.0
2015-11-17 11:30:00,46.1,46.18,46.05,46.06,67975.0,35.2263,35.2874,35.1881,35.1957,67975.0
2015-11-17 11:35:00,46.05,46.07,45.88,45.93,38210.0,35.1881,35.2034,35.0582,35.0964,38210.0
2015-11-17 11:40:00,45.93,45.96,45.82,45.9,33942.0,35.0964,35.1193,35.0123,35.0735,33942.0
2015-11-17 11:45:00,45.89,45.91,45.82,45.85,21172.0,35.0658,35.0811,35.0123,35.0353,21172.0
2015-11-17 11:50:00,45.87,45.91,45.83,45.9,22596.0,35.0505,35.0811,35.02,35.0735,22596.0
2015-11-17 11:55:00,45.9,45.98,45.84,45.97,48550.0,35.0735,35.1346,35.0276,35.127,48550.0
2015-11-17 12:00:00,45.98,46.08,45.96,46.08,38010.0,35.1346,35.211,35.1193,35.211,38010.0
2015-11-17 12:05:00,46.08,46.1,45.91,45.92,105211.0,35.211,35.2263,35.0811,35.0888,105211.0
2015-11-17 12:10:00,45.93,46.05,45.84,45.87,84293.0,35.0964,35.1881,35.0276,35.0505,84293.0
2015-11-17 12:15:00,45.86,45.94,45.83,45.87,45453.0,35.0429,35.104,35.02,35.0505,45453.0
2015-11-17 12:20:00,45.86,45.89,45.62,45.66,90181.0,35.0429,35.0658,34.8595,34.8901,90181.0
2015-11-17 12:25:00,45.67,45.76,45.66,45.71,74268.0,34.8977,34.9665,34.8901,34.9283,74268.0
2015-11-17 12:30:00,45.7,45.73,45.64,45.69,24541.0,34.9206,34.9436,34.8748,34.913,24541.0
2015-11-17 12:35:00,45.7,45.73,45.59,45.67,41062.0,34.9206,34.9436,34.8366,34.8977,41062.0
2015-11-17 12:40:00,45.65,45.7,45.54,45.6,60679.0,34.8824,34.9206,34.7984,34.8442,60679.0
2015-11-17 12:45:00,45.58,45.61,45.48,45.5,65354.0,34.8289,34.8519,34.7525,34.7678,65354.0
2015-11-17 12:50:00,45.51,45.58,45.47,45.57,51167.0,34.7755,34.8289,34.7449,34.8213,51167.0
2015-11-17 12:55:00,45.57,45.63,45.55,45.59,45949.0,34.8213,34.8672,34.806,34.8366,45949.0
2015-11-17 13:00:00,45.59,45.68,45.56,45.64,44963.0,34.8366,34.9054,34.8137,34.8748,44963.0
2015-11-17 13:05:00,45.65,45.69,45.57,45.6,45781.0,34.8824,34.913,34.8213,34.8442,45781.0
2015-11-17 13:10:00,45.61,45.71,45.56,45.71,30393.0,34.8519,34.9283,34.8137,34.9283,30393.0
2015-11-17 13:15:00,45.71,45.71,45.61,45.63,18913.0,34.9283,34.9283,34.8519,34.8672,18913.0
2015-11-17 13:20:00,45.62,45.68,45.52,45.55,52550.0,34.8595,34.9054,34.7831,34.806,52550.0
2015-11-17 13:25:00,45.54,45.54,45.43,45.48,34090.0,34.7984,34.7984,34.7143,34.7525,34090.0
2015-11-17 13:30:00,45.49,45.61,45.45,45.61,42190.0,34.7602,34.8519,34.7296,34.8519,42190.0
2015-11-17 13:35:00,45.59,45.59,45.48,45.49,18131.0,34.8366,34.8366,34.7525,34.7602,18131.0
2015-11-17 13:40:00,45.5,45.58,45.46,45.46,51958.0,34.7678,34.8289,34.7373,34.7373,51958.0
2015-11-17 13:45:00,45.46,45.49,45.39,45.48,45470.0,34.7373,34.7602,34.6838,34.7525,45470.0
2015-11-17 13:50:00,45.47,45.59,45.44,45.54,53941.0,34.7449,34.8366,34.722,34.7984,53941.0
2015-11-17 13:55:00,45.54,45.61,45.53,45.61,46058.0,34.7984,34.8519,34.7907,34.8519,46058.0
2015-11-17 14:00:00,45.61,45.62,45.53,45.57,16184.0,34.8519,34.8595,34.7907,34.8213,16184.0
2015-11-17 14:05:00,45.58,45.77,45.58,45.73,23524.0,34.8289,34.9741,34.8289,34.9436,23524.0
2015-11-17 14:10:00,45.72,45.76,45.66,45.72,35820.0,34.9359,34.9665,34.8901,34.9359,35820.0
2015-11-17 14:15:00,45.72,45.75,45.56,45.57,61787.0,34.9359,34.9589,34.8137,34.8213,61787.0
2015-11-17 14:20:00,45.57,45.57,45.47,45.47,21612.0,34.8213,34.8213,34.7449,34.7449,21612.0
2015-11-17 14:25:00,45.48,45.48,45.35,45.36,23267.0,34.7525,34.7525,34.6532,34.6608,23267.0
2015-11-17 14:30:00,45.36,45.41,45.31,45.34,102085.0,34.6608,34.699,34.6226,34.6456,102085.0
2015-11-17 14:35:00,45.33,45.44,45.31,45.39,47986.0,34.6379,34.722,34.6226,34.6838,47986.0
2015-11-17 14:40:00,45.39,45.45,45.26,45.26,38488.0,34.6838,34.7296,34.5844,34.5844,38488.0
2015-11-17 14:45:00,45.26,45.32,45.17,45.29,63926.0,34.5844,34.6303,34.5157,34.6074,63926.0
2015-11-17 14:50:00,45.29,45.36,45.1,45.13,90791.0,34.6074,34.6608,34.4622,34.4851,90791.0
2015-11-17 14:55:00,45.13,45.18,45.06,45.06,148149.0,34.4851,34.5233,34.4316,34.4316,148149.0
2015-11-17 15:00:00,45.07,45.24,45.06,45.15,64554.0,34.4392,34.5691,34.4316,34.5004,64554.0
2015-11-17 15:05:00,45.16,45.25,45.13,45.14,40040.0,34.508,34.5768,34.4851,34.4927,40040.0
2015-11-17 15:10:00,45.14,45.21,45.08,45.13,59064.0,34.4927,34.5462,34.4469,34.4851,59064.0
2015-11-17 15:15:00,45.13,45.2,45.08,45.1,37214.0,34.4851,34.5386,34.4469,34.4622,37214.0
2015-11-17 15:20:00,45.1,45.2,45.08,45.18,58579.0,34.4622,34.5386,34.4469,34.5233,58579.0
2015-11-17 15:25:00,45.19,45.3,45.12,45.3,56621.0,34.5309,34.615,34.4775,34.615,56621.0
2015-11-17 15:30:00,45.3,45.36,45.24,45.33,84387.0,34.615,34.6608,34.5691,34.6379,84387.0
2015-11-17 15:35:00,45.33,45.41,45.28,45.34,96710.0,34.6379,34.699,34.5997,34.6456,96710.0
2015-11-17 15:40:00,45.34,45.43,45.3,45.39,79889.0,34.6456,34.7143,34.615,34.6838,79889.0
2015-11-17 15:45:00,45.39,45.5,45.31,45.4,196101.0,34.6838,34.7678,34.6226,34.6914,196101.0
2015-11-17 15:50:00,45.4,45.5,45.38,45.48,146068.0,34.6914,34.7678,34.6761,34.7525,146068.0
2015-11-17 15:55:00,45.47,45.48,45.32,45.34,211083.0,34.7449,34.7525,34.6303,34.6456,211083.0
2015-11-18 09:30:00,45.37,45.95,45.37,45.81,73475.0,34.6685,35.1117,34.6685,35.0047,73475.0
2015-11-18 09:35:00,45.86,45.88,45.57,45.66,41830.0,35.0429,35.0582,34.8213,34.8901,41830.0
2015-11-18 09:40:00,45.66,45.72,45.55,45.64,43980.0,34.8901,34.9359,34.806,34.8748,43980.0
2015-11-18 09:45:00,45.66,45.81,45.64,45.64,89755.0,34.8901,35.0047,34.8748,34.8748,89755.0
2015-11-18 09:50:00,45.66,45.99,45.66,45.99,78330.0,34.8901,35.1422,34.8901,35.1422,78330.0
2015-11-18 09:55:00,45.98,45.98,45.7,45.7,49410.0,35.1346,35.1346,34.9206,34.9206,49410.0
2015-11-18 10:00:00,45.7,45.85,45.64,45.73,40768.0,34.9206,35.0353,34.8748,34.9436,40768.0
2015-11-18 10:05:00,45.7,45.7,45.39,45.56,100984.0,34.9206,34.9206,34.6838,34.8137,100984.0
2015-11-18 10:10:00,45.61,45.67,45.54,45.58,48553.0,34.8519,34.8977,34.7984,34.8289,48553.0
2015-11-18 10:15:00,45.59,45.77,45.55,45.77,28718.0,34.8366,34.9741,34.806,34.9741,28718.0
2015-11-18 10:20:00,45.76,45.78,45.66,45.78,59682.0,34.9665,34.9818,34.8901,34.9818,59682.0
2015-11-18 10:25:00,45.78,45.83,45.46,45.53,70480.0,34.9818,35.02,34.7373,34.7907,70480.0
2015-11-18 10:30:00,45.5,45.6,45.15,45.21,80143.0,34.7678,34.8442,34.5004,34.5462,80143.0
2015-11-18 10:35:00,45.21,45.37,45.18,45.3,44441.0,34.5462,34.6685,34.5233,34.615,44441.0
2015-11-18 10:40:00,45.33,45.51,45.33,45.49,30539.0,34.6379,34.7755,34.6379,34.7602,30539.0
2015-11-18 10:45:00,45.48,45.48,45.24,45.32,41062.0,34.7525,34.7525,34.5691,34.6303,41062.0
2015-11-18 10:50:00,45.29,45.41,45.16,45.33,31862.0,34.6074,34.699,34.508,34.6379,31862.0
2015-11-18 10:55:00,45.32,45.46,45.25,45.46,77119.0,34.6303,34.7373,34.5768,34.7373,77119.0
2015-11-18 11:00:00,45.47,45.47,45.37,45.44,29748.0,34.7449,34.7449,34.6685,34.722,29748.0
2015-11-18 11:05:00,45.43,45.44,45.28,45.29,26460.0,34.7143,34.722,34.5997,34.6074,26460.0
2015-11-18 11:10:00,45.32,45.32,45.16,45.17,42531.0,34.6303,34.6303,34.508,34.5157,42531.0
2015-11-18 11:15:00,45.2,45.31,45.2,45.22,23339.0,34.5386,34.6226,34.5386,34.5539,23339.0
2015-11-18 11:20:00,45.22,45.28,45.19,45.22,29829.0,34.5539,34.5997,34.5309,34.5539,29829.0
2015-11-18 11:25:00,45.2,45.22,45.09,45.15,38855.0,34.5386,34.5539,34.4545,34.5004,38855.0
2015-11-18 11:30:00,45.17,45.33,45.17,45.33,25022.0,34.5157,34.6379,34.5157,34.6379,25022.0
2015-11-18 11:35:00,45.33,45.36,45.24,45.35,35158.0,34.6379,34.6608,34.5691,34.6532,35158.0
2015-11-18 11:40:00,45.34,45.47,45.3,45.46,38747.0,34.6456,34.7449,34.615,34.7373,38747.0
2015-11-18 11:45:00,45.47,45.58,45.47,45.55,34828.0,34.7449,34.8289,34.7449,34.806,34828.0
2015-11-18 11:50:00,45.53,45.57,45.5,45.56,19806.0,34.7907,34.8213,34.7678,34.8137,19806.0
2015-11-18 11:55:00,45.56,45.6,45.55,45.57,33482.0,34.8137,34.8442,34.806,34.8213,33482.0
2015-11-18 12:00:00,45.56,45.57,45.38,45.39,45262.0,34.8137,34.8213,34.6761,34.6838,45262.0
2015-11-18 12:05:00,45.41,45.41,45.17,45.17,18486.0,34.699,34.699,34.5157,34.5157,18486.0
2015-11-18 12:10:00,45.17,45.26,45.14,45.17,64920.0,34.5157,34.5844,34.4927,34.5157,64920.0
2015-11-18 12:15:00,45.18,45.28,45.18,45.24,34295.0,34.5233,34.5997,34.5233,34.5691,34295.0
2015-11-18 12:20:00,45.27,45.27,45.17,45.2,29875.0,34.5921,34.5921,34.5157,34.5386,29875.0
2015-11-18 12:25:00,45.2,45.26,45.17,45.26,15535.0,34.5386,34.5844,34.5157,34.5844,15535.0
2015-11-18 12:30:00,45.27,45.29,45.23,45.27,30204.0,34.5921,34.6074,34.5615,34.5921,30204.0
2015-11-18 12:35:00,45.27,45.29,45.17,45.2,17435.0,34.5921,34.6074,34.5157,34.5386,17435.0
2015-11-18 12:40:00,45.19,45.19,45.11,45.13,27933.0,34.5309,34.5309,34.4698,34.4851,27933.0
2015-11-18 12:45:00,45.13,45.15,44.83,44.88,65819.0,34.4851,34.5004,34.2559,34.2941,65819.0
2015-11-18 12:50:00,44.87,45.0,44.53,44.64,205656.0,34.2864,34.3858,34.0266,34.1107,205656.0
2015-11-18 12:55:00,44.66,45.06,44.64,45.03,107339.0,34.126,34.4316,34.1107,34.4087,107339.0
2015-11-18 13:00:00,45.03,45.11,44.99,45.11,22268.0,34.4087,34.4698,34.3781,34.4698,22268.0
2015-11-18 13:05:00,45.11,45.33,45.11,45.3,47550.0,34.4698,34.6379,34.4698,34.615,47550.0
2015-11-18 13:10:00,45.3,45.37,45.3,45.34,21018.0,34.615,34.6685,34.615,34.6456,21018.0
2015-11-18 13:15:00,45.31,45.35,45.2,45.32,16119.0,34.6226,34.6532,34.5386,34.6303,16119.0
2015-11-18 13:20:00,45.34,45.46,45.31,45.44,27013.0,34.6456,34.7373,34.6226,34.722,27013.0
2015-11-18 13:25:00,45.45,45.59,45.44,45.55,60879.0,34.7296,34.8366,34.722,34.806,60879.0
2015-11-18 13:30:00,45.55,45.56,45.36,45.36,43753.0,34.806,34.8137,34.6608,34.6608,43753.0
2015-11-18 13:35:00,45.38,45.4,45.32,45.4,24470.0,34.6761,34.6914,34.6303,34.6914,24470.0
2015-11-18 13:40:00,45.39,45.62,45.39,45.61,58608.0,34.6838,34.8595,34.6838,34.8519,58608.0
2015-11-18 13:45:00,45.61,45.66,45.56,45.59,38871.0,34.8519,34.8901,34.8137,34.8366,38871.0
2015-11-18 13:50:00,45.56,45.7,45.55,45.66,37077.0,34.8137,34.9206,34.806,34.8901,37077.0
2015-11-18 13:55:00,45.66,45.71,45.58,45.6,33305.0,34.8901,34.9283,34.8289,34.8442,33305.0
2015-11-18 14:00:00,45.61,45.69,45.58,45.61,48590.0,34.8519,34.913,34.8289,34.8519,48590.0
2015-11-18 14:05:00,45.6,45.79,45.6,45.77,39670.0,34.8442,34.9894,34.8442,34.9741,39670.0
2015-11-18 14:10:00,45.77,45.94,45.77,45.9,61039.0,34.9741,35.104,34.9741,35.0735,61039.0
2015-11-18 14:15:00,45.9,45.9,45.7,45.7,31755.0,35.0735,35.0735,34.9206,34.9206,31755.0
2015-11-18 14:20:00,45.7,45.8,45.65,45.66,55893.0,34.9206,34.9971,34.8824,34.8901,55893.0
2015-11-18 14:25:00,45.66,45.67,45.53,45.57,22673.0,34.8901,34.8977,34.7907,34.8213,22673.0
2015-11-18 14:30:00,45.57,45.64,45.54,45.58,30111.0,34.8213,34.8748,34.7984,34.8289,30111.0
2015-11-18 14:35:00,45.57,45.7,45.56,45.67,16838.0,34.8213,34.9206,34.8137,34.8977,16838.0
2015-11-18 14:40:00,45.69,45.85,45.69,45.82,40006.0,34.913,35.0353,34.913,35.0123,40006.0
2015-11-18 14:45:00,45.83,45.87,45.72,45.77,27452.0,35.02,35.0505,34.9359,34.9741,27452.0
2015-11-18 14:50:00,45.77,45.81,45.74,45.76,19789.0,34.9741,35.0047,34.9512,34.9665,19789.0
2015-11-18 14:55:00,45.76,45.82,45.7,45.75,62542.0,34.9665,35.0123,34.9206,34.9589,62542.0
2015-11-18 15:00:00,45.76,45.79,45.72,45.72,35812.0,34.9665,34.9894,34.9359,34.9359,35812.0
2015-11-18 15:05:00,45.74,45.9,45.72,45.82,29263.0,34.9512,35.0735,34.9359,35.0123,29263.0
2015-11-18 15:10:00,45.82,45.86,45.8,45.83,31148.0,35.0123,35.0429,34.9971,35.02,31148.0
2015-11-18 15:15:00,45.85,46.06,45.85,46.03,70183.0,35.0353,35.1957,35.0353,35.1728,70183.0
2015-11-18 15:20:00,46.02,46.05,45.99,46.0,61567.0,35.1652,35.1881,35.1422,35.1499,61567.0
2015-11-18 15:25:00,45.99,46.05,45.99,46.03,51737.0,35.1422,35.1881,35.1422,35.1728,51737.0
2015-11-18 15:30:00,46.02,46.05,45.97,46.03,59407.0,35.1652,35.1881,35.127,35.1728,59407.0
2015-11-18 15:35:00,46.02,46.05,46.0,46.04,51024.0,35.1652,35.1881,35.1499,35.1804,51024.0
2015-11-18 15:40:00,46.04,46.05,45.95,45.99,88091.0,35.1804,35.1881,35.1117,35.1422,88091.0
2015-11-18 15:45:00,45.99,46.05,45.95,46.01,88733.0,35.1422,35.1881,35.1117,35.1575,88733.0
2015-11-18 15:50:00,46.01,46.05,45.97,46.02,121103.0,35.1575,35.1881,35.127,35.1652,121103.0
2015-11-18 15:55:00,46.03,46.05,45.99,45.99,188063.0,35.1728,35.1881,35.1422,35.1422,188063.0
2015-11-19 09:30:00,45.96,45.98,45.71,45.98,43668.0,35.1193,35.1346,34.9283,35.1346,43668.0
2015-11-19 09:35:00,45.97,46.02,45.77,45.98,43483.0,35.127,35.1652,34.9741,35.1346,43483.0
2015-11-19 09:40:00,45.98,46.07,45.85,45.89,100612.0,35.1346,35.2034,35.0353,35.0658,100612.0
2015-11-19 09:45:00,45.9,46.03,45.9,45.98,45582.0,35.0735,35.1728,35.0735,35.1346,45582.0
2015-11-19 09:50:00,46.0,46.02,45.8,45.85,46902.0,35.1499,35.1652,34.9971,35.0353,46902.0
2015-11-19 09:55:00,45.84,45.91,45.73,45.82,20500.0,35.0276,35.0811,34.9436,35.0123,20500.0
2015-11-19 10:00:00,45.87,45.88,45.51,45.58,39634.0,35.0505,35.0582,34.7755,34.8289,39634.0
2015-11-19 10:05:00,45.6,45.79,45.6,45.73,34246.0,34.8442,34.9894,34.8442,34.9436,34246.0
2015-11-19 10:10:00,45.74,45.79,45.58,45.58,18914.0,34.9512,34.9894,34.8289,34.8289,18914.0
2015-11-19 10:15:00,45.56,45.6,45.53,45.58,13634.0,34.8137,34.8442,34.7907,34.8289,13634.0
2015-11-19 10:20:00,45.57,45.6,45.47,45.6,43550.0,34.8213,34.8442,34.7449,34.8442,43550.0
2015-11-19 10:25:00,45.61,45.68,45.59,45.65,21059.0,34.8519,34.9054,34.8366,34.8824,21059.0
2015-11-19 10:30:00,45.67,45.85,45.67,45.75,27664.0,34.8977,35.0353,34.8977,34.9589,27664.0
2015-11-19 10:35:00,45.76,45.77,45.69,45.74,16183.0,34.9665,34.9741,34.913,34.9512,16183.0
2015-11-19 10:40:00,45.77,46.02,45.74,45.93,30049.0,34.9741,35.1652,34.9512,35.0964,30049.0
2015-11-19 10:45:00,45.94,46.01,45.92,45.97,29799.0,35.104,35.1575,35.0888,35.127,29799.0
2015-11-19 10:50:00,45.96,46.01,45.92,45.93,18430.0,35.1193,35.1575,35.0888,35.0964,18430.0
2015-11-19 10:55:00,45.94,46.13,45.9,46.09,66239.0,35.104,35.2492,35.0735,35.2187,66239.0
2015-11-19 11:00:00,46.09,46.1,46.0,46.04,25891.0,35.2187,35.2263,35.1499,35.1804,25891.0
2015-11-19 11:05:00,46.06,46.16,46.02,46.14,41839.0,35.1957,35.2721,35.1652,35.2569,41839.0
2015-11-19 11:10:00,46.16,46.27,46.14,46.2,46843.0,35.2721,35.3562,35.2569,35.3027,46843.0
2015-11-19 11:15:00,46.2,46.26,46.16,46.24,40759.0,35.3027,35.3486,35.2721,35.3333,40759.0
2015-11-19 11:20:00,46.23,46.26,46.17,46.19,34601.0,35.3256,35.3486,35.2798,35.2951,34601.0
2015-11-19 11:25:00,46.19,46.22,46.17,46.21,23829.0,35.2951,35.318,35.2798,35.3103,23829.0
2015-11-19 11:30:00,46.2,46.2,45.96,45.96,35497.0,35.3027,35.3027,35.1193,35.1193,35497.0
2015-11-19 11:35:00,45.96,45.97,45.81,45.81,18892.0,35.1193,35.127,35.0047,35.0047,18892.0
2015-11-19 11:40:00,45.83,45.98,45.81,45.93,24369.0,35.02,35.1346,35.0047,35.0964,24369.0
2015-11-19 11:45:00,45.94,46.03,45.9,45.9,24975.0,35.104,35.1728,35.0735,35.0735,24975.0
2015-11-19 11:50:00,45.92,45.93,45.89,45.91,24151.0,35.0888,35.0964,35.0658,35.0811,24151.0
2015-11-19 11:55:00,45.92,46.04,45.92,46.03,9984.0,35.0888,35.1804,35.0888,35.1728,9984.0
2015-11-19 12:00:00,46.04,46.15,46.04,46.15,27290.0,35.1804,35.2645,35.1804,35.2645,27290.0
2015-11-19 12:05:00,46.16,46.22,46.05,46.05,73635.0,35.2721,35.318,35.1881,35.1881,73635.0
2015-11-19 12:10:00,46.06,46.12,46.06,46.06,13331.0,35.1957,35.2416,35.1957,35.1957,13331.0
2015-11-19 12:15:00,46.07,46.14,46.07,46.09,12216.0,35.2034,35.2569,35.2034,35.2187,12216.0
2015-11-19 12:20:00,46.13,46.18,46.07,46.11,12625.0,35.2492,35.2874,35.2034,35.2339,12625.0
2015-11-19 12:25:00,46.14,46.18,46.11,46.15,7106.0,35.2569,35.2874,35.2339,35.2645,7106.0
2015-11-19 12:30:00,46.12,46.18,46.12,46.17,12901.0,35.2416,35.2874,35.2416,35.2798,12901.0
2015-11-19 12:35:00,46.18,46.21,46.14,46.17,30391.0,35.2874,35.3103,35.2569,35.2798,30391.0
2015-11-19 12:40:00,46.16,46.17,46.1,46.16,10346.0,35.2721,35.2798,35.2263,35.2721,10346.0
2015-11-19 12:45:00,46.15,46.18,46.14,46.17,6628.0,35.2645,35.2874,35.2569,35.2798,6628.0
2015-11-19 12:50:00,46.15,46.22,46.15,46.21,16492.0,35.2645,35.318,35.2645,35.3103,16492.0
2015-11-19 12:55:00,46.2,46.22,46.17,46.18,45755.0,35.3027,35.318,35.2798,35.2874,45755.0
2015-11-19 13:00:00,46.17,46.19,46.1,46.1,11279.0,35.2798,35.2951,35.2263,35.2263,11279.0
2015-11-19 13:05:00,46.1,46.12,46.08,46.1,12629.0,35.2263,35.2416,35.211,35.2263,12629.0
2015-11-19 13:10:00,46.1,46.19,46.09,46.18,5193.0,35.2263,35.2951,35.2187,35.2874,5193.0
2015-11-19 13:15:00,46.19,46.21,46.17,46.17,6136.0,35.2951,35.3103,35.2798,35.2798,6136.0
2015-11-19 13:20:00,46.18,46.21,46.15,46.2,6744.0,35.2874,35.3103,35.2645,35.3027,6744.0
2015-11-19 13:25:00,46.2,46.23,46.18,46.18,11209.0,35.3027,35.3256,35.2874,35.2874,11209.0
2015-11-19 13:30:00,46.19,46.21,46.11,46.14,4500.0,35.2951,35.3103,35.2339,35.2569,4500.0
2015-11-19 13:35:00,46.13,46.15,46.03,46.09,10755.0,35.2492,35.2645,35.1728,35.2187,10755.0
2015-11-19 13:40:00,46.1,46.12,46.06,46.06,16127.0,35.2263,35.2416,35.1957,35.1957,16127.0
2015-11-19 13:45:00,46.07,46.11,46.06,46.07,16112.0,35.2034,35.2339,35.1957,35.2034,16112.0
2015-11-19 13:50:00,46.08,46.1,46.03,46.04,20984.0,35.211,35.2263,35.1728,35.1804,20984.0
2015-11-19 13:55:00,46.03,46.04,45.96,45.98,13522.0,35.1728,35.1804,35.1193,35.1346,13522.0
2015-11-19 14:00:00,45.96,45.96,45.89,45.91,33101.0,35.1193,35.1193,35.0658,35.0811,33101.0
2015-11-19 14:05:00,45.9,45.94,45.86,45.89,33544.0,35.0735,35.104,35.0429,35.0658,33544.0
2015-11-19 14:10:00,45.88,45.95,45.84,45.93,26358.0,35.0582,35.1117,35.0276,35.0964,26358.0
2015-11-19 14:15:00,45.93,46.03,45.92,45.97,13909.0,35.0964,35.1728,35.0888,35.127,13909.0
2015-11-19 14:20:00,45.94,46.01,45.91,45.97,11478.0,35.104,35.1575,35.0811,35.127,11478.0
2015-11-19 14:25:00,45.98,46.04,45.98,46.02,9031.0,35.1346,35.1804,35.1346,35.1652,9031.0
2015-11-19 14:30:00,45.99,46.05,45.99,46.01,20114.0,35.1422,35.1881,35.1422,35.1575,20114.0
2015-11-19 14:35:00,46.02,46.04,45.95,46.0,19447.0,35.1652,35.1804,35.1117,35.1499,19447.0
2015-11-19 14:40:00,46.0,46.01,45.91,45.91,16300.0,35.1499,35.1575,35.0811,35.0811,16300.0
2015-11-19 14:45:00,45.91,45.96,45.89,45.93,12978.0,35.0811,35.1193,35.0658,35.0964,12978.0
2015-11-19 14:50:00,45.94,45.96,45.91,45.92,26855.0,35.104,35.1193,35.0811,35.0888,26855.0
2015-11-19 14:55:00,45.92,46.02,45.91,45.95,19299.0,35.0888,35.1652,35.0811,35.1117,19299.0
2015-11-19 15:00:00,45.95,45.97,45.93,45.96,19256.0,35.1117,35.127,35.0964,35.1193,19256.0
2015-11-19 15:05:00,45.96,45.96,45.91,45.94,19307.0,35.1193,35.1193,35.0811,35.104,19307.0
2015-11-19 15:10:00,45.94,45.94,45.89,45.92,16269.0,35.104,35.104,35.0658,35.0888,16269.0
2015-11-19 15:15:00,45.93,45.95,45.91,45.93,21256.0,35.0964,35.1117,35.0811,35.0964,21256.0
2015-11-19 15:20:00,45.94,45.98,45.93,45.97,44442.0,35.104,35.1346,35.0964,35.127,44442.0
2015-11-19 15:25:00,45.96,45.98,45.94,45.95,17985.0,35.1193,35.1346,35.104,35.1117,17985.0
2015-11-19 15:30:00,45.96,45.99,45.93,45.93,35118.0,35.1193,35.1422,35.0964,35.0964,35118.0
2015-11-19 15:35:00,45.94,45.98,45.93,45.95,25196.0,35.104,35.1346,35.0964,35.1117,25196.0
2015-11-19 15:40:00,45.95,46.0,45.93,45.96,24973.0,35.1117,35.1499,35.0964,35.1193,24973.0
2015-11-19 15:45:00,45.96,46.02,45.95,46.0,63476.0,35.1193,35.1652,35.1117,35.1499,63476.0
2015-11-19 15:50:00,46.0,46.07,46.0,46.07,90830.0,35.1499,35.2034,35.1499,35.2034,90830.0
2015-11-19 15:55:00,46.06,46.14,46.05,46.07,171339.0,35.1957,35.2569,35.1881,35.2034,171339.0
2015-11-20 09:30:00,46.18,46.33,46.13,46.29,77610.0,35.2874,35.402,35.2492,35.3715,77610.0
2015-11-20 09:35:00,46.28,46.31,46.1,46.14,33023.0,35.3638,35.3868,35.2263,35.2569,33023.0
2015-11-20 09:40:00,46.17,46.21,45.73,45.77,66777.0,35.2798,35.3103,34.9436,34.9741,66777.0
2015-11-20 09:45:00,45.77,46.1,45.76,46.1,42346.0,34.9741,35.2263,34.9665,35.2263,42346.0
2015-11-20 09:50:00,46.09,46.11,45.85,45.86,37589.0,35.2187,35.2339,35.0353,35.0429,37589.0
2015-11-20 09:55:00,45.9,45.9,45.7,45.8,49841.0,35.0735,35.0735,34.9206,34.9971,49841.0
2015-11-20 10:00:00,45.81,45.87,45.52,45.52,53275.0,35.0047,35.0505,34.7831,34.7831,53275.0
2015-11-20 10:05:00,45.54,45.6,45.46,45.47,36242.0,34.7984,34.8442,34.7373,34.7449,36242.0
2015-11-20 10:10:00,45.46,45.64,45.43,45.62,74040.0,34.7373,34.8748,34.7143,34.8595,74040.0
2015-11-20 10:15:00,45.61,45.66,45.53,45.58,38365.0,34.8519,34.8901,34.7907,34.8289,38365.0
2015-11-20 10:20:00,45.59,45.63,45.49,45.57,27996.0,34.8366,34.8672,34.7602,34.8213,27996.0
2015-11-20 10:25:00,45.57,45.58,45.5,45.52,26156.0,34.8213,34.8289,34.7678,34.7831,26156.0
2015-11-20 10:30:00,45.52,45.55,45.26,45.27,63294.0,34.7831,34.806,34.5844,34.5921,63294.0
2015-11-20 10:35:00,45.27,45.45,45.22,45.35,63163.0,34.5921,34.7296,34.5539,34.6532,63163.0
2015-11-20 10:40:00,45.34,45.34,45.1,45.12,63326.0,34.6456,34.6456,34.4622,34.4775,63326.0
2015-11-20 10:45:00,45.12,45.16,45.06,45.08,47776.0,34.4775,34.508,34.4316,34.4469,47776.0
2015-11-20 10:50:00,45.09,45.1,44.96,45.0,70201.0,34.4545,34.4622,34.3552,34.3858,70201.0
2015-11-20 10:55:00,44.99,45.01,44.6,44.67,152691.0,34.3781,34.3934,34.0801,34.1336,152691.0
2015-11-20 11:00:00,44.66,44.96,44.62,44.92,161717.0,34.126,34.3552,34.0954,34.3246,161717.0
2015-11-20 11:05:00,44.91,45.0,44.81,44.81,186527.0,34.317,34.3858,34.2406,34.2406,186527.0
2015-11-20 11:10:00,44.82,44.85,44.75,44.77,99315.0,34.2482,34.2711,34.1947,34.21,99315.0
2015-11-20 11:15:00,44.77,45.07,44.74,45.07,68777.0,34.21,34.4392,34.1871,34.4392,68777.0
2015-11-20 11:20:00,45.03,45.06,44.9,44.93,79384.0,34.4087,34.4316,34.3093,34.3323,79384.0
2015-11-20 11:25:00,44.92,45.01,44.91,44.99,33004.0,34.3246,34.3934,34.317,34.3781,33004.0
2015-11-20 11:30:00,44.99,45.1,44.96,45.05,39504.0,34.3781,34.4622,34.3552,34.424,39504.0
2015-11-20 11:35:00,45.06,45.14,45.04,45.04,74030.0,34.4316,34.4927,34.4163,34.4163,74030.0
2015-11-20 11:40:00,45.03,45.11,45.03,45.1,57374.0,34.4087,34.4698,34.4087,34.4622,57374.0
2015-11-20 11:45:00,45.09,45.09,44.9,44.9,39906.0,34.4545,34.4545,34.3093,34.3093,39906.0
2015-11-20 11:50:00,44.91,44.92,44.8,44.87,42278.0,34.317,34.3246,34.2329,34.2864,42278.0
2015-11-20 11:55:00,44.86,44.97,44.85,44.87,66825.0,34.2788,34.3628,34.2711,34.2864,66825.0
2015-11-20 12:00:00,44.88,44.88,44.8,44.8,52412.0,34.2941,34.2941,34.2329,34.2329,52412.0
2015-11-20 12:05:00,44.8,44.81,44.66,44.78,80579.0,34.2329,34.2406,34.126,34.2176,80579.0
2015-11-20 12:10:00,44.77,44.8,44.73,44.75,41185.0,34.21,34.2329,34.1794,34.1947,41185.0
2015-11-20 12:15:00,44.74,44.75,44.65,44.71,55855.0,34.1871,34.1947,34.1183,34.1642,55855.0
2015-11-20 12:20:00,44.71,44.72,44.61,44.66,33817.0,34.1642,34.1718,34.0877,34.126,33817.0
2015-11-20 12:25:00,44.65,44.68,44.63,44.66,35875.0,34.1183,34.1412,34.103,34.126,35875.0
2015-11-20 12:30:00,44.67,44.83,44.66,44.83,32796.0,34.1336,34.2559,34.126,34.2559,32796.0
2015-11-20 12:35:00,44.82,44.94,44.79,44.85,67503.0,34.2482,34.3399,34.2253,34.2711,67503.0
2015-11-20 12:40:00,44.86,44.99,44.85,44.95,27109.0,34.2788,34.3781,34.2711,34.3475,27109.0
2015-11-20 12:45:00,44.96,44.97,44.85,44.87,34397.0,34.3552,34.3628,34.2711,34.2864,34397.0
2015-11-20 12:50:00,44.87,44.91,44.86,44.9,20469.0,34.2864,34.317,34.2788,34.3093,20469.0
2015-11-20 12:55:00,44.91,44.95,44.89,44.9,31579.0,34.317,34.3475,34.3017,34.3093,31579.0
2015-11-20 13:00:00,44.9,45.04,44.9,45.0,44750.0,34.3093,34.4163,34.3093,34.3858,44750.0
2015-11-20 13:05:00,44.99,45.02,44.97,45.01,29836.0,34.3781,34.401,34.3628,34.3934,29836.0
2015-11-20 13:10:00,45.02,45.15,45.02,45.03,51652.0,34.401,34.5004,34.401,34.4087,51652.0
2015-11-20 13:15:00,45.02,45.04,44.94,44.96,29336.0,34.401,34.4163,34.3399,34.3552,29336.0
2015-11-20 13:20:00,44.97,45.07,44.96,45.07,18157.0,34.3628,34.4392,34.3552,34.4392,18157.0
2015-11-20 13:25:00,45.07,45.11,45.03,45.07,27199.0,34.4392,34.4698,34.4087,34.4392,27199.0
2015-11-20 13:30:00,45.06,45.06,44.9,44.91,29668.0,34.4316,34.4316,34.3093,34.317,29668.0
2015-11-20 13:35:00,44.91,44.97,44.88,44.94,24058.0,34.317,34.3628,34.2941,34.3399,24058.0
2015-11-20 13:40:00,44.94,44.95,44.91,44.92,34674.0,34.3399,34.3475,34.317,34.3246,34674.0
2015-11-20 13:45:00,44.93,44.96,44.9,44.93,81845.0,34.3323,34.3552,34.3093,34.3323,81845.0
2015-11-20 13:50:00,44.93,44.97,44.9,44.95,19842.0,34.3323,34.3628,34.3093,34.3475,19842.0
2015-11-20 13:55:00,44.95,44.95,44.91,44.92,27993.0,34.3475,34.3475,34.317,34.3246,27993.0
2015-11-20 14:00:00,44.92,44.97,44.91,44.97,24742.0,34.3246,34.3628,34.317,34.3628,24742.0
2015-11-20 14:05:00,44.98,45.06,44.95,45.05,99835.0,34.3705,34.4316,34.3475,34.424,99835.0
2015-11-20 14:10:00,45.05,45.09,45.03,45.05,74705.0,34.424,34.4545,34.4087,34.424,74705.0
2015-11-20 14:15:00,45.04,45.14,45.03,45.14,29905.0,34.4163,34.4927,34.4087,34.4927,29905.0
2015-11-20 14:20:00,45.15,45.2,45.14,45.16,21901.0,34.5004,34.5386,34.4927,34.508,21901.0
2015-11-20 14:25:00,45.16,45.16,45.12,45.12,29759.0,34.508,34.508,34.4775,34.4775,29759.0
2015-11-20 14:30:00,45.13,45.13,45.01,45.02,32699.0,34.4851,34.4851,34.3934,34.401,32699.0
2015-11-20 14:35:00,45.03,45.07,45.03,45.04,31893.0,34.4087,34.4392,34.4087,34.4163,31893.0
2015-11-20 14:40:00,45.04,45.07,45.03,45.03,27115.0,34.4163,34.4392,34.4087,34.4087,27115.0
2015-11-20 14:45:00,45.04,45.07,45.03,45.04,27508.0,34.4163,34.4392,34.4087,34.4163,27508.0
2015-11-20 14:50:00,45.05,45.1,45.04,45.09,28835.0,34.424,34.4622,34.4163,34.4545,28835.0
2015-11-20 14:55:00,45.09,45.1,44.91,44.93,46724.0,34.4545,34.4622,34.317,34.3323,46724.0
2015-11-20 15:00:00,44.94,45.0,44.83,44.86,53861.0,34.3399,34.3858,34.2559,34.2788,53861.0
2015-11-20 15:05:00,44.86,44.91,44.83,44.9,34018.0,34.2788,34.317,34.2559,34.3093,34018.0
2015-11-20 15:10:00,44.9,44.99,44.88,44.98,56463.0,34.3093,34.3781,34.2941,34.3705,56463.0
2015-11-20 15:15:00,44.98,45.03,44.9,44.97,167976.0,34.3705,34.4087,34.3093,34.3628,167976.0
2015-11-20 15:20:00,44.96,45.02,44.92,45.0,79745.0,34.3552,34.401,34.3246,34.3858,79745.0
2015-11-20 15:25:00,45.0,45.06,44.97,45.06,84206.0,34.3858,34.4316,34.3628,34.4316,84206.0
2015-11-20 15:30:00,45.07,45.18,45.06,45.12,87405.0,34.4392,34.5233,34.4316,34.4775,87405.0
2015-11-20 15:35:00,45.12,45.16,45.04,45.13,109348.0,34.4775,34.508,34.4163,34.4851,109348.0
2015-11-20 15:40:00,45.13,45.23,45.12,45.18,147846.0,34.4851,34.5615,34.4775,34.5233,147846.0
2015-11-20 15:45:00,45.17,45.26,45.13,45.22,147106.0,34.5157,34.5844,34.4851,34.5539,147106.0
2015-11-20 15:50:00,45.22,45.22,45.16,45.21,137190.0,34.5539,34.5539,34.508,34.5462,137190.0
2015-11-20 15:55:00,45.2,45.2,45.03,45.06,511042.0,34.5386,34.5386,34.4087,34.4316,511042.0
2015-11-23 09:30:00,44.88,45.51,44.88,45.51,92898.0,34.2941,34.7755,34.2941,34.7755,92898.0
2015-11-23 09:35:00,45.5,45.76,45.46,45.73,112274.0,34.7678,34.9665,34.7373,34.9436,112274.0
2015-11-23 09:40:00,45.71,46.0,45.69,45.8,141977.0,34.9283,35.1499,34.913,34.9971,141977.0
2015-11-23 09:45:00,45.81,45.99,45.67,45.87,145476.0,35.0047,35.1422,34.8977,35.0505,145476.0
2015-11-23 09:50:00,45.85,45.87,45.43,45.47,117395.0,35.0353,35.0505,34.7143,34.7449,117395.0
2015-11-23 09:55:00,45.45,45.81,45.28,45.71,266249.0,34.7296,35.0047,34.5997,34.9283,266249.0
2015-11-23 10:00:00,45.71,45.97,45.68,45.81,74505.0,34.9283,35.127,34.9054,35.0047,74505.0
2015-11-23 10:05:00,45.82,45.99,45.74,45.97,185244.0,35.0123,35.1422,34.9512,35.127,185244.0
2015-11-23 10:10:00,45.96,45.99,45.66,45.8,121690.0,35.1193,35.1422,34.8901,34.9971,121690.0
2015-11-23 10:15:00,45.79,45.9,45.61,45.84,193469.0,34.9894,35.0735,34.8519,35.0276,193469.0
2015-11-23 10:20:00,45.83,45.83,45.5,45.64,130742.0,35.02,35.02,34.7678,34.8748,130742.0
2015-11-23 10:25:00,45.67,45.71,45.32,45.42,106253.0,34.8977,34.9283,34.6303,34.7067,106253.0
2015-11-23 10:30:00,45.44,45.48,45.39,45.45,89084.0,34.722,34.7525,34.6838,34.7296,89084.0
2015-11-23 10:35:00,45.44,45.8,45.41,45.72,65192.0,34.722,34.9971,34.699,34.9359,65192.0
2015-11-23 10:40:00,45.72,45.77,45.58,45.63,61816.0,34.9359,34.9741,34.8289,34.8672,61816.0
2015-11-23 10:45:00,45.61,45.62,45.46,45.57,267000.0,34.8519,34.8595,34.7373,34.8213,267000.0
2015-11-23 10:50:00,45.58,45.7,45.57,45.62,146288.0,34.8289,34.9206,34.8213,34.8595,146288.0
2015-11-23 10:55:00,45.63,45.64,45.49,45.53,62281.0,34.8672,34.8748,34.7602,34.7907,62281.0
2015-11-23 11:00:00,45.52,45.54,45.45,45.5,33297.0,34.7831,34.7984,34.7296,34.7678,33297.0
2015-11-23 11:05:00,45.5,45.5,45.38,45.5,51072.0,34.7678,34.7678,34.6761,34.7678,51072.0
2015-11-23 11:10:00,45.49,45.5,45.41,45.49,30594.0,34.7602,34.7678,34.699,34.7602,30594.0
2015-11-23 11:15:00,45.49,45.55,45.44,45.5,29878.0,34.7602,34.806,34.722,34.7678,29878.0
2015-11-23 11:20:00,45.51,45.58,45.45,45.51,33313.0,34.7755,34.8289,34.7296,34.7755,33313.0
2015-11-23 11:25:00,45.51,45.58,45.46,45.58,30400.0,34.7755,34.8289,34.7373,34.8289,30400.0
2015-11-23 11:30:00,45.58,45.62,45.52,45.54,46003.0,34.8289,34.8595,34.7831,34.7984,46003.0
2015-11-23 11:35:00,45.54,45.63,45.44,45.62,55986.0,34.7984,34.8672,34.722,34.8595,55986.0
2015-11-23 11:40:00,45.62,45.73,45.59,45.71,80256.0,34.8595,34.9436,34.8366,34.9283,80256.0
2015-11-23 11:45:00,45.72,45.76,45.7,45.75,24534.0,34.9359,34.9665,34.9206,34.9589,24534.0
2015-11-23 11:50:00,45.76,45.77,45.61,45.61,151328.0,34.9665,34.9741,34.8519,34.8519,151328.0
2015-11-23 11:55:00,45.61,45.73,45.59,45.7,67410.0,34.8519,34.9436,34.8366,34.9206,67410.0
2015-11-23 12:00:00,45.69,45.75,45.68,45.71,43368.0,34.913,34.9589,34.9054,34.9283,43368.0
2015-11-23 12:05:00,45.7,45.72,45.68,45.68,26849.0,34.9206,34.9359,34.9054,34.9054,26849.0
2015-11-23 12:10:00,45.69,45.72,45.54,45.55,93608.0,34.913,34.9359,34.7984,34.806,93608.0
2015-11-23 12:15:00,45.55,45.57,45.3,45.31,67284.0,34.806,34.8213,34.615,34.6226,67284.0
2015-11-23 12:20:00,45.32,45.37,45.26,45.26,55049.0,34.6303,34.6685,34.5844,34.5844,55049.0
2015-11-23 12:25:00,45.29,45.38,45.26,45.37,21159.0,34.6074,34.6761,34.5844,34.6685,21159.0
2015-11-23 12:30:00,45.36,45.36,45.23,45.23,16867.0,34.6608,34.6608,34.5615,34.5615,16867.0
2015-11-23 12:35:00,45.23,45.26,45.16,45.25,17818.0,34.5615,34.5844,34.508,34.5768,17818.0
2015-11-23 12:40:00,45.26,45.34,45.25,45.3,25889.0,34.5844,34.6456,34.5768,34.615,25889.0
2015-11-23 12:45:00,45.29,45.3,45.17,45.23,43318.0,34.6074,34.615,34.5157,34.5615,43318.0
2015-11-23 12:50:00,45.23,45.4,45.16,45.4,122872.0,34.5615,34.6914,34.508,34.6914,122872.0
2015-11-23 12:55:00,45.4,45.4,45.21,45.24,38327.0,34.6914,34.6914,34.5462,34.5691,38327.0
2015-11-23 13:00:00,45.26,45.31,45.24,45.25,11413.0,34.5844,34.6226,34.5691,34.5768,11413.0
2015-11-23 13:05:00,45.25,45.44,45.25,45.44,21230.0,34.5768,34.722,34.5768,34.722,21230.0
2015-11-23 13:10:00,45.45,45.46,45.34,45.36,31849.0,34.7296,34.7373,34.6456,34.6608,31849.0
2015-11-23 13:15:00,45.36,45.36,45.23,45.28,29431.0,34.6608,34.6608,34.5615,34.5997,29431.0
2015-11-23 13:20:00,45.29,45.31,45.24,45.24,12840.0,34.6074,34.6226,34.5691,34.5691,12840.0
2015-11-23 13:25:00,45.25,45.28,45.17,45.17,23934.0,34.5768,34.5997,34.5157,34.5157,23934.0
2015-11-23 13:30:00,45.18,45.18,45.08,45.14,35297.0,34.5233,34.5233,34.4469,34.4927,35297.0
2015-11-23 13:35:00,45.14,45.32,45.11,45.29,128358.0,34.4927,34.6303,34.4698,34.6074,128358.0
2015-11-23 13:40:00,45.3,45.37,45.27,45.35,87764.0,34.615,34.6685,34.5921,34.6532,87764.0
2015-11-23 13:45:00,45.36,45.36,45.19,45.24,33722.0,34.6608,34.6608,34.5309,34.5691,33722.0
2015-11-23 13:50:00,45.23,45.26,45.14,45.25,21532.0,34.5615,34.5844,34.4927,34.5768,21532.0
2015-11-23 13:55:00,45.26,45.26,45.14,45.17,25691.0,34.5844,34.5844,34.4927,34.5157,25691.0
2015-11-23 14:00:00,45.17,45.2,45.16,45.2,30673.0,34.5157,34.5386,34.508,34.5386,30673.0
2015-11-23 14:05:00,45.2,45.21,45.09,45.1,29941.0,34.5386,34.5462,34.4545,34.4622,29941.0
2015-11-23 14:10:00,45.11,45.23,45.09,45.21,29954.0,34.4698,34.5615,34.4545,34.5462,29954.0
2015-11-23 14:15:00,45.22,45.24,45.17,45.21,22565.0,34.5539,34.5691,34.5157,34.5462,22565.0
2015-11-23 14:20:00,45.21,45.28,45.17,45.23,36352.0,34.5462,34.5997,34.5157,34.5615,36352.0
2015-11-23 14:25:00,45.22,45.22,45.13,45.14,42815.0,34.5539,34.5539,34.4851,34.4927,42815.0
2015-11-23 14:30:00,45.13,45.17,45.1,45.12,32403.0,34.4851,34.5157,34.4622,34.4775,32403.0
2015-11-23 14:35:00,45.11,45.18,45.07,45.11,45616.0,34.4698,34.5233,34.4392,34.4698,45616.0
2015-11-23 14:40:00,45.11,45.16,45.07,45.16,17269.0,34.4698,34.508,34.4392,34.508,17269.0
2015-11-23 14:45:00,45.17,45.33,45.14,45.32,53406.0,34.5157,34.6379,34.4927,34.6303,53406.0
2015-11-23 14:50:00,45.3,45.31,45.19,45.2,38642.0,34.615,34.6226,34.5309,34.5386,38642.0
2015-11-23 14:55:00,45.21,45.24,45.16,45.19,50782.0,34.5462,34.5691,34.508,34.5309,50782.0
2015-11-23 15:00:00,45.18,45.19,45.08,45.09,63135.0,34.5233,34.5309,34.4469,34.4545,63135.0
2015-11-23 15:05:00,45.09,45.2,45.08,45.2,41713.0,34.4545,34.5386,34.4469,34.5386,41713.0
2015-11-23 15:10:00,45.21,45.26,45.19,45.25,62518.0,34.5462,34.5844,34.5309,34.5768,62518.0
2015-11-23 15:15:00,45.26,45.28,45.19,45.26,34135.0,34.5844,34.5997,34.5309,34.5844,34135.0
2015-11-23 15:20:00,45.26,45.31,45.2,45.2,89279.0,34.5844,34.6226,34.5386,34.5386,89279.0
2015-11-23 15:25:00,45.2,45.27,45.16,45.19,53694.0,34.5386,34.5921,34.508,34.5309,53694.0
2015-11-23 15:30:00,45.19,45.27,45.18,45.2,66876.0,34.5309,34.5921,34.5233,34.5386,66876.0
2015-11-23 15:35:00,45.2,45.21,45.14,45.17,76615.0,34.5386,34.5462,34.4927,34.5157,76615.0
2015-11-23 15:40:00,45.16,45.17,45.13,45.13,78278.0,34.508,34.5157,34.4851,34.4851,78278.0
2015-11-23 15:45:00,45.13,45.17,45.09,45.15,122531.0,34.4851,34.5157,34.4545,34.5004,122531.0
2015-11-23 15:50:00,45.14,45.15,45.1,45.11,170686.0,34.4927,34.5004,34.4622,34.4698,170686.0
2015-11-23 15:55:00,45.11,45.21,45.07,45.17,493628.0,34.4698,34.5462,34.4392,34.5157,493628.0
2015-11-24 09:30:00,44.98,44.98,44.81,44.84,87715.0,34.3705,34.3705,34.2406,34.2635,87715.0
2015-11-24 09:35:00,44.83,45.05,44.77,45.0,82794.0,34.2559,34.424,34.21,34.3858,82794.0
2015-11-24 09:40:00,45.01,45.25,44.85,44.94,161885.0,34.3934,34.5768,34.2711,34.3399,161885.0
2015-11-24 09:45:00,44.94,44.94,44.57,44.58,129519.0,34.3399,34.3399,34.0572,34.0648,129519.0
2015-11-24 09:50:00,44.58,44.72,44.52,44.58,117470.0,34.0648,34.1718,34.019,34.0648,117470.0
2015-11-24 09:55:00,44.57,45.1,44.56,44.79,168247.0,34.0572,34.4622,34.0495,34.2253,168247.0
2015-11-24 10:00:00,44.8,44.99,44.7,44.89,109879.0,34.2329,34.3781,34.1565,34.3017,109879.0
2015-11-24 10:05:00,44.9,45.05,44.8,44.84,74390.0,34.3093,34.424,34.2329,34.2635,74390.0
2015-11-24 10:10:00,44.84,44.96,44.78,44.78,30601.0,34.2635,34.3552,34.2176,34.2176,30601.0
2015-11-24 10:15:00,44.77,44.88,44.75,44.81,50338.0,34.21,34.2941,34.1947,34.2406,50338.0
2015-11-24 10:20:00,44.81,44.85,44.76,44.81,33159.0,34.2406,34.2711,34.2024,34.2406,33159.0
2015-11-24 10:25:00,44.8,44.83,44.66,44.75,109985.0,34.2329,34.2559,34.126,34.1947,109985.0
2015-11-24 10:30:00,44.75,44.76,44.61,44.64,27584.0,34.1947,34.2024,34.0877,34.1107,27584.0
2015-11-24 10:35:00,44.65,44.74,44.62,44.63,29711.0,34.1183,34.1871,34.0954,34.103,29711.0
2015-11-24 10:40:00,44.68,44.7,44.58,44.58,44666.0,34.1412,34.1565,34.0648,34.0648,44666.0
2015-11-24 10:45:00,44.59,44.61,44.39,44.49,52434.0,34.0725,34.0877,33.9196,33.996,52434.0
2015-11-24 10:50:00,44.49,44.56,44.43,44.5,30422.0,33.996,34.0495,33.9502,34.0037,30422.0
2015-11-24 10:55:00,44.5,44.62,44.5,44.59,40215.0,34.0037,34.0954,34.0037,34.0725,40215.0
2015-11-24 11:00:00,44.58,44.63,44.5,44.61,31700.0,34.0648,34.103,34.0037,34.0877,31700.0
2015-11-24 11:05:00,44.62,44.84,44.62,44.79,105040.0,34.0954,34.2635,34.0954,34.2253,105040.0
2015-11-24 11:10:00,44.8,44.82,44.68,44.72,117237.0,34.2329,34.2482,34.1412,34.1718,117237.0
2015-11-24 11:15:00,44.74,44.77,44.63,44.67,26059.0,34.1871,34.21,34.103,34.1336,26059.0
2015-11-24 11:20:00,44.67,44.77,44.64,44.77,34627.0,34.1336,34.21,34.1107,34.21,34627.0
2015-11-24 11:25:00,44.76,44.81,44.7,44.75,29074.0,34.2024,34.2406,34.1565,34.1947,29074.0
2015-11-24 11:30:00,44.78,44.85,44.7,44.73,33821.0,34.2176,34.2711,34.1565,34.1794,33821.0
2015-11-24 11:35:00,44.73,44.8,44.7,44.71,228881.0,34.1794,34.2329,34.1565,34.1642,228881.0
2015-11-24 11:40:00,44.72,44.72,44.57,44.61,24739.0,34.1718,34.1718,34.0572,34.0877,24739.0
2015-11-24 11:45:00,44.63,44.68,44.55,44.6,16892.0,34.103,34.1412,34.0419,34.0801,16892.0
2015-11-24 11:50:00,44.6,44.83,44.59,44.79,52862.0,34.0801,34.2559,34.0725,34.2253,52862.0
2015-11-24 11:55:00,44.8,44.98,44.78,44.98,55936.0,34.2329,34.3705,34.2176,34.3705,55936.0
2015-11-24 12:00:00,44.97,45.17,44.97,45.11,33348.0,34.3628,34.5157,34.3628,34.4698,33348.0
2015-11-24 12:05:00,45.13,45.17,44.99,45.0,105373.0,34.4851,34.5157,34.3781,34.3858,105373.0
2015-11-24 12:10:00,45.0,45.05,44.97,44.99,30173.0,34.3858,34.424,34.3628,34.3781,30173.0
2015-11-24 12:15:00,45.0,45.01,44.94,44.94,17054.0,34.3858,34.3934,34.3399,34.3399,17054.0
2015-11-24 12:20:00,44.94,44.98,44.89,44.98,14202.0,34.3399,34.3705,34.3017,34.3705,14202.0
2015-11-24 12:25:00,44.96,45.02,44.89,44.93,75403.0,34.3552,34.401,34.3017,34.3323,75403.0
2015-11-24 12:30:00,44.94,44.95,44.89,44.92,26381.0,34.3399,34.3475,34.3017,34.3246,26381.0
2015-11-24 12:35:00,44.92,44.95,44.89,44.94,94631.0,34.3246,34.3475,34.3017,34.3399,94631.0
2015-11-24 12:40:00,44.97,45.05,44.93,45.03,29583.0,34.3628,34.424,34.3323,34.4087,29583.0
2015-11-24 12:45:00,45.02,45.04,44.96,44.99,15579.0,34.401,34.4163,34.3552,34.3781,15579.0
2015-11-24 12:50:00,45.0,45.2,44.98,45.19,27298.0,34.3858,34.5386,34.3705,34.5309,27298.0
2015-11-24 12:55:00,45.19,45.2,45.04,45.09,162455.0,34.5309,34.5386,34.4163,34.4545,162455.0
2015-11-24 13:00:00,45.1,45.14,45.05,45.09,215785.0,34.4622,34.4927,34.424,34.4545,215785.0
2015-11-24 13:05:00,45.09,45.1,45.03,45.07,62436.0,34.4545,34.4622,34.4087,34.4392,62436.0
2015-11-24 13:10:00,45.08,45.09,44.99,45.02,44160.0,34.4469,34.4545,34.3781,34.401,44160.0
2015-11-24 13:15:00,45.02,45.12,45.02,45.05,44150.0,34.401,34.4775,34.401,34.424,44150.0
2015-11-24 13:20:00,45.05,45.11,45.01,45.02,69131.0,34.424,34.4698,34.3934,34.401,69131.0
2015-11-24 13:25:00,45.03,45.05,45.0,45.03,39284.0,34.4087,34.424,34.3858,34.4087,39284.0
2015-11-24 13:30:00,45.03,45.04,44.99,45.01,77764.0,34.4087,34.4163,34.3781,34.3934,77764.0
2015-11-24 13:35:00,45.01,45.03,44.99,45.02,48402.0,34.3934,34.4087,34.3781,34.401,48402.0
2015-11-24 13:40:00,45.02,45.04,45.0,45.0,109875.0,34.401,34.4163,34.3858,34.3858,109875.0
2015-11-24 13:45:00,44.99,45.0,44.92,44.95,47750.0,34.3781,34.3858,34.3246,34.3475,47750.0
2015-11-24 13:50:00,44.97,45.0,44.96,45.0,19982.0,34.3628,34.3858,34.3552,34.3858,19982.0
2015-11-24 13:55:00,45.0,45.02,44.93,44.94,95651.0,34.3858,34.401,34.3323,34.3399,95651.0
2015-11-24 14:00:00,44.94,45.04,44.93,45.04,64638.0,34.3399,34.4163,34.3323,34.4163,64638.0
2015-11-24 14:05:00,45.04,45.11,45.03,45.08,52981.0,34.4163,34.4698,34.4087,34.4469,52981.0
2015-11-24 14:10:00,45.07,45.09,44.99,45.0,51980.0,34.4392,34.4545,34.3781,34.3858,51980.0
2015-11-24 14:15:00,44.99,45.01,44.96,44.98,35959.0,34.3781,34.3934,34.3552,34.3705,35959.0
2015-11-24 14:20:00,44.98,45.01,44.96,44.97,34917.0,34.3705,34.3934,34.3552,34.3628,34917.0
2015-11-24 14:25:00,44.97,45.02,44.96,45.02,100638.0,34.3628,34.401,34.3552,34.401,100638.0
2015-11-24 14:30:00,45.02,45.05,44.95,45.0,114201.0,34.401,34.424,34.3475,34.3858,114201.0
2015-11-24 14:35:00,45.0,45.02,44.98,45.0,96635.0,34.3858,34.401,34.3705,34.3858,96635.0
2015-11-24 14:40:00,45.01,45.04,45.0,45.01,63496.0,34.3934,34.4163,34.3858,34.3934,63496.0
2015-11-24 14:45:00,45.01,45.04,44.99,45.01,95046.0,34.3934,34.4163,34.3781,34.3934,95046.0
2015-11-24 14:50:00,45.01,45.05,45.01,45.04,92116.0,34.3934,34.424,34.3934,34.4163,92116.0
2015-11-24 14:55:00,45.04,45.09,45.02,45.08,167712.0,34.4163,34.4545,34.401,34.4469,167712.0
2015-11-24 15:00:00,45.08,45.23,45.06,45.19,179709.0,34.4469,34.5615,34.4316,34.5309,179709.0
2015-11-24 15:05:00,45.21,45.27,45.15,45.17,256806.0,34.5462,34.5921,34.5004,34.5157,256806.0
2015-11-24 15:10:00,45.17,45.18,45.12,45.16,102008.0,34.5157,34.5233,34.4775,34.508,102008.0
2015-11-24 15:15:00,45.15,45.17,45.08,45.09,76264.0,34.5004,34.5157,34.4469,34.4545,76264.0
2015-11-24 15:20:00,45.09,45.15,45.08,45.09,91988.0,34.4545,34.5004,34.4469,34.4545,91988.0
2015-11-24 15:25:00,45.09,45.1,45.04,45.07,174709.0,34.4545,34.4622,34.4163,34.4392,174709.0
2015-11-24 15:30:00,45.08,45.11,44.99,45.0,183102.0,34.4469,34.4698,34.3781,34.3858,183102.0
2015-11-24 15:35:00,44.99,45.02,44.95,44.99,162323.0,34.3781,34.401,34.3475,34.3781,162323.0
2015-11-24 15:40:00,44.99,45.02,44.96,44.96,188023.0,34.3781,34.401,34.3552,34.3552,188023.0
2015-11-24 15:45:00,44.97,45.0,44.91,44.97,175095.0,34.3628,34.3858,34.317,34.3628,175095.0
2015-11-24 15:50:00,44.96,44.98,44.87,44.9,175014.0,34.3552,34.3705,34.2864,34.3093,175014.0
2015-11-24 15:55:00,44.9,44.9,44.88,44.9,339199.0,34.3093,34.3093,34.2941,34.3093,339199.0
2015-11-25 09:30:00,45.17,45.23,44.71,45.01,88934.0,34.5157,34.5615,34.1642,34.3934,88934.0
2015-11-25 09:35:00,44.93,44.94,44.74,44.78,65614.0,34.3323,34.3399,34.1871,34.2176,65614.0
2015-11-25 09:40:00,44.73,44.73,44.41,44.53,60865.0,34.1794,34.1794,33.9349,34.0266,60865.0
2015-11-25 09:45:00,44.53,44.9,44.51,44.7,53844.0,34.0266,34.3093,34.0113,34.1565,53844.0
2015-11-25 09:50:00,44.68,44.74,44.57,44.58,34813.0,34.1412,34.1871,34.0572,34.0648,34813.0
2015-11-25 09:55:00,44.59,44.92,44.58,44.86,73021.0,34.0725,34.3246,34.0648,34.2788,73021.0
2015-11-25 10:00:00,44.94,44.95,44.78,44.87,41533.0,34.3399,34.3475,34.2176,34.2864,41533.0
2015-11-25 10:05:00,44.87,44.9,44.74,44.77,44393.0,34.2864,34.3093,34.1871,34.21,44393.0
2015-11-25 10:10:00,44.78,44.9,44.74,44.82,66068.0,34.2176,34.3093,34.1871,34.2482,66068.0
2015-11-25 10:15:00,44.8,44.81,44.72,44.78,87502.0,34.2329,34.2406,34.1718,34.2176,87502.0
2015-11-25 10:20:00,44.77,45.0,44.72,44.98,85902.0,34.21,34.3858,34.1718,34.3705,85902.0
2015-11-25 10:25:00,44.98,45.07,44.96,45.07,39271.0,34.3705,34.4392,34.3552,34.4392,39271.0
2015-11-25 10:30:00,45.07,45.2,45.0,45.06,74871.0,34.4392,34.5386,34.3858,34.4316,74871.0
2015-11-25 10:35:00,45.07,45.08,44.91,44.95,62632.0,34.4392,34.4469,34.317,34.3475,62632.0
2015-11-25 10:40:00,44.94,45.01,44.86,44.88,26681.0,34.3399,34.3934,34.2788,34.2941,26681.0
2015-11-25 10:45:00,44.88,44.94,44.75,44.79,52972.0,34.2941,34.3399,34.1947,34.2253,52972.0
2015-11-25 10:50:00,44.82,44.87,44.76,44.8,27728.0,34.2482,34.2864,34.2024,34.2329,27728.0
2015-11-25 10:55:00,44.8,44.81,44.72,44.74,28206.0,34.2329,34.2406,34.1718,34.1871,28206.0
2015-11-25 11:00:00,44.75,44.82,44.73,44.82,32024.0,34.1947,34.2482,34.1794,34.2482,32024.0
2015-11-25 11:05:00,44.82,44.84,44.73,44.78,64069.0,34.2482,34.2635,34.1794,34.2176,64069.0
2015-11-25 11:10:00,44.78,44.84,44.73,44.83,42035.0,34.2176,34.2635,34.1794,34.2559,42035.0
2015-11-25 11:15:00,44.83,44.99,44.82,44.99,71595.0,34.2559,34.3781,34.2482,34.3781,71595.0
2015-11-25 11:20:00,44.99,45.01,44.85,44.87,116094.0,34.3781,34.3934,34.2711,34.2864,116094.0
2015-11-25 11:25:00,44.86,44.87,44.77,44.82,44035.0,34.2788,34.2864,34.21,34.2482,44035.0
2015-11-25 11:30:00,44.81,44.88,44.78,44.83,68480.0,34.2406,34.2941,34.2176,34.2559,68480.0
2015-11-25 11:35:00,44.82,44.91,44.82,44.85,17676.0,34.2482,34.317,34.2482,34.2711,17676.0
2015-11-25 11:40:00,44.85,44.85,44.76,44.79,36440.0,34.2711,34.2711,34.2024,34.2253,36440.0
2015-11-25 11:45:00,44.79,44.86,44.78,44.85,53414.0,34.2253,34.2788,34.2176,34.2711,53414.0
2015-11-25 11:50:00,44.85,44.86,44.73,44.74,40728.0,34.2711,34.2788,34.1794,34.1871,40728.0
2015-11-25 11:55:00,44.75,44.94,44.75,44.94,25163.0,34.1947,34.3399,34.1947,34.3399,25163.0
2015-11-25 12:00:00,44.94,44.98,44.92,44.96,21202.0,34.3399,34.3705,34.3246,34.3552,21202.0
2015-11-25 12:05:00,44.96,44.98,44.89,44.92,24758.0,34.3552,34.3705,34.3017,34.3246,24758.0
2015-11-25 12:10:00,44.92,44.98,44.91,44.93,18027.0,34.3246,34.3705,34.317,34.3323,18027.0
2015-11-25 12:15:00,44.92,44.97,44.9,44.94,34499.0,34.3246,34.3628,34.3093,34.3399,34499.0
2015-11-25 12:20:00,44.94,44.99,44.93,44.95,17600.0,34.3399,34.3781,34.3323,34.3475,17600.0
2015-11-25 12:25:00,44.94,44.95,44.84,44.86,30721.0,34.3399,34.3475,34.2635,34.2788,30721.0
2015-11-25 12:30:00,44.86,44.88,44.83,44.84,17757.0,34.2788,34.2941,34.2559,34.2635,17757.0
2015-11-25 12:35:00,44.84,44.93,44.84,44.9,13838.0,34.2635,34.3323,34.2635,34.3093,13838.0
2015-11-25 12:40:00,44.89,44.9,44.86,44.88,9351.0,34.3017,34.3093,34.2788,34.2941,9351.0
2015-11-25 12:45:00,44.88,44.91,44.87,44.9,14281.0,34.2941,34.317,34.2864,34.3093,14281.0
2015-11-25 12:50:00,44.9,44.95,44.9,44.93,15016.0,34.3093,34.3475,34.3093,34.3323,15016.0
2015-11-25 12:55:00,44.92,45.0,44.92,44.98,16029.0,34.3246,34.3858,34.3246,34.3705,16029.0
2015-11-25 13:00:00,44.98,44.99,44.93,44.97,25391.0,34.3705,34.3781,34.3323,34.3628,25391.0
2015-11-25 13:05:00,44.97,45.0,44.91,44.92,21586.0,34.3628,34.3858,34.317,34.3246,21586.0
2015-11-25 13:10:00,44.92,44.97,44.91,44.96,21311.0,34.3246,34.3628,34.317,34.3552,21311.0
2015-11-25 13:15:00,44.96,45.0,44.92,44.92,23106.0,34.3552,34.3858,34.3246,34.3246,23106.0
2015-11-25 13:20:00,44.92,44.98,44.89,44.89,25464.0,34.3246,34.3705,34.3017,34.3017,25464.0
2015-11-25 13:25:00,44.9,44.9,44.82,44.85,24632.0,34.3093,34.3093,34.2482,34.2711,24632.0
2015-11-25 13:30:00,44.84,44.97,44.84,44.97,12326.0,34.2635,34.3628,34.2635,34.3628,12326.0
2015-11-25 13:35:00,44.97,45.0,44.89,44.89,55814.0,34.3628,34.3858,34.3017,34.3017,55814.0
2015-11-25 13:40:00,44.91,44.91,44.86,44.89,83318.0,34.317,34.317,34.2788,34.3017,83318.0
2015-11-25 13:45:00,44.89,44.93,44.87,44.89,39219.0,34.3017,34.3323,34.2864,34.3017,39219.0
2015-11-25 13:50:00,44.9,44.96,44.89,44.92,34402.0,34.3093,34.3552,34.3017,34.3246,34402.0
2015-11-25 13:55:00,44.93,44.97,44.91,44.91,49420.0,34.3323,34.3628,34.317,34.317,49420.0
2015-11-25 14:00:00,44.91,44.92,44.87,44.89,44725.0,34.317,34.3246,34.2864,34.3017,44725.0
2015-11-25 14:05:00,44.88,44.91,44.87,44.87,25871.0,34.2941,34.317,34.2864,34.2864,25871.0
2015-11-25 14:10:00,44.87,44.89,44.85,44.88,19801.0,34.2864,34.3017,34.2711,34.2941,19801.0
2015-11-25 14:15:00,44.87,44.91,44.85,44.86,135766.0,34.2864,34.317,34.2711,34.2788,135766.0
2015-11-25 14:20:00,44.86,44.89,44.84,44.87,100138.0,34.2788,34.3017,34.2635,34.2864,100138.0
2015-11-25 14:25:00,44.86,44.86,44.81,44.81,26243.0,34.2788,34.2788,34.2406,34.2406,26243.0
2015-11-25 14:30:00,44.81,44.82,44.79,44.82,23597.0,34.2406,34.2482,34.2253,34.2482,23597.0
2015-11-25 14:35:00,44.81,44.85,44.8,44.83,33650.0,34.2406,34.2711,34.2329,34.2559,33650.0
2015-11-25 14:40:00,44.82,44.83,44.79,44.82,31950.0,34.2482,34.2559,34.2253,34.2482,31950.0
2015-11-25 14:45:00,44.82,44.83,44.72,44.75,128453.0,34.2482,34.2559,34.1718,34.1947,128453.0
2015-11-25 14:50:00,44.74,44.78,44.72,44.77,94548.0,34.1871,34.2176,34.1718,34.21,94548.0
2015-11-25 14:55:00,44.77,44.81,44.75,44.77,53717.0,34.21,34.2406,34.1947,34.21,53717.0
2015-11-25 15:00:00,44.78,44.81,44.77,44.79,133086.0,34.2176,34.2406,34.21,34.2253,133086.0
2015-11-25 15:05:00,44.79,44.91,44.78,44.87,66949.0,34.2253,34.317,34.2176,34.2864,66949.0
2015-11-25 15:10:00,44.87,44.92,44.85,44.91,53401.0,34.2864,34.3246,34.2711,34.317,53401.0
2015-11-25 15:15:00,44.91,44.92,44.85,44.91,51965.0,34.317,34.3246,34.2711,34.317,51965.0
2015-11-25 15:20:00,44.91,44.95,44.87,44.93,96486.0,34.317,34.3475,34.2864,34.3323,96486.0
2015-11-25 15:25:00,44.93,45.0,44.92,44.99,47662.0,34.3323,34.3858,34.3246,34.3781,47662.0
2015-11-25 15:30:00,45.0,45.03,44.94,44.95,47781.0,34.3858,34.4087,34.3399,34.3475,47781.0
2015-11-25 15:35:00,44.95,44.96,44.86,44.89,48044.0,34.3475,34.3552,34.2788,34.3017,48044.0
2015-11-25 15:40:00,44.88,44.92,44.87,44.88,83209.0,34.2941,34.3246,34.2864,34.2941,83209.0
2015-11-25 15:45:00,44.9,44.94,44.86,44.94,66313.0,34.3093,34.3399,34.2788,34.3399,66313.0
2015-11-25 15:50:00,44.93,44.93,44.86,44.87,37961.0,34.3323,34.3323,34.2788,34.2864,37961.0
2015-11-25 15:55:00,44.88,44.91,44.8,44.81,175815.0,34.2941,34.317,34.2329,34.2406,175815.0
2015-11-27 09:30:00,44.54,44.54,44.01,44.17,107295.0,34.0343,34.0343,33.6293,33.7515,107295.0
2015-11-27 09:35:00,44.15,44.25,43.86,44.14,94667.0,33.7362,33.8127,33.5146,33.7286,94667.0
2015-11-27 09:40:00,44.13,44.25,43.97,43.97,44377.0,33.721,33.8127,33.5987,33.5987,44377.0
2015-11-27 09:45:00,43.99,44.09,43.75,43.98,61975.0,33.614,33.6904,33.4306,33.6063,61975.0
2015-11-27 09:50:00,43.95,44.17,43.91,44.08,65908.0,33.5834,33.7515,33.5529,33.6828,65908.0
2015-11-27 09:55:00,44.06,44.1,43.88,43.95,43823.0,33.6675,33.698,33.5299,33.5834,43823.0
2015-11-27 10:00:00,43.99,43.99,43.65,43.89,51100.0,33.614,33.614,33.3542,33.5376,51100.0
2015-11-27 10:05:00,43.86,43.97,43.71,43.91,38836.0,33.5146,33.5987,33.4,33.5529,38836.0
2015-11-27 10:10:00,43.91,44.09,43.82,43.95,57885.0,33.5529,33.6904,33.4841,33.5834,57885.0
2015-11-27 10:15:00,43.95,44.06,43.93,44.01,138841.0,33.5834,33.6675,33.5681,33.6293,138841.0
2015-11-27 10:20:00,44.02,44.41,43.97,44.35,144977.0,33.6369,33.9349,33.5987,33.8891,144977.0
2015-11-27 10:25:00,44.37,44.53,44.34,44.52,31183.0,33.9044,34.0266,33.8814,34.019,31183.0
2015-11-27 10:30:00,44.55,44.62,44.31,44.37,68866.0,34.0419,34.0954,33.8585,33.9044,68866.0
2015-11-27 10:35:00,44.35,44.53,44.35,44.44,42024.0,33.8891,34.0266,33.8891,33.9578,42024.0
2015-11-27 10:40:00,44.43,44.49,44.29,44.47,25730.0,33.9502,33.996,33.8432,33.9808,25730.0
2015-11-27 10:45:00,44.47,44.53,44.4,44.42,17359.0,33.9808,34.0266,33.9273,33.9426,17359.0
2015-11-27 10:50:00,44.4,44.4,44.16,44.16,42938.0,33.9273,33.9273,33.7439,33.7439,42938.0
2015-11-27 10:55:00,44.13,44.16,43.98,44.15,45768.0,33.721,33.7439,33.6063,33.7362,45768.0
2015-11-27 11:00:00,44.13,44.21,44.07,44.09,32284.0,33.721,33.7821,33.6751,33.6904,32284.0
2015-11-27 11:05:00,44.1,44.2,44.03,44.12,31244.0,33.698,33.7745,33.6446,33.7133,31244.0
2015-11-27 11:10:00,44.11,44.2,44.07,44.11,25755.0,33.7057,33.7745,33.6751,33.7057,25755.0
2015-11-27 11:15:00,44.13,44.22,44.08,44.16,94877.0,33.721,33.7897,33.6828,33.7439,94877.0
2015-11-27 11:20:00,44.16,44.18,44.11,44.17,91608.0,33.7439,33.7592,33.7057,33.7515,91608.0
2015-11-27 11:25:00,44.16,44.2,44.14,44.15,59385.0,33.7439,33.7745,33.7286,33.7362,59385.0
2015-11-27 11:30:00,44.15,44.21,44.15,44.17,48044.0,33.7362,33.7821,33.7362,33.7515,48044.0
2015-11-27 11:35:00,44.16,44.31,44.15,44.15,120883.0,33.7439,33.8585,33.7362,33.7362,120883.0
2015-11-27 11:40:00,44.14,44.14,44.05,44.11,35024.0,33.7286,33.7286,33.6598,33.7057,35024.0
2015-11-27 11:45:00,44.11,44.11,44.04,44.1,19398.0,33.7057,33.7057,33.6522,33.698,19398.0
2015-11-27 11:50:00,44.09,44.24,44.09,44.19,40642.0,33.6904,33.805,33.6904,33.7668,40642.0
2015-11-27 11:55:00,44.2,44.25,44.15,44.23,25789.0,33.7745,33.8127,33.7362,33.7974,25789.0
2015-11-27 12:00:00,44.25,44.26,44.16,44.2,55843.0,33.8127,33.8203,33.7439,33.7745,55843.0
2015-11-27 12:05:00,44.2,44.34,44.2,44.33,35028.0,33.7745,33.8814,33.7745,33.8738,35028.0
2015-11-27 12:10:00,44.31,44.35,44.23,44.23,22669.0,33.8585,33.8891,33.7974,33.7974,22669.0
2015-11-27 12:15:00,44.23,44.31,44.23,44.29,17100.0,33.7974,33.8585,33.7974,33.8432,17100.0
2015-11-27 12:20:00,44.3,44.35,44.26,44.29,29470.0,33.8509,33.8891,33.8203,33.8432,29470.0
2015-11-27 12:25:00,44.29,44.35,44.29,44.34,43341.0,33.8432,33.8891,33.8432,33.8814,43341.0
2015-11-27 12:30:00,44.35,44.41,44.33,44.36,47758.0,33.8891,33.9349,33.8738,33.8967,47758.0
2015-11-27 12:35:00,44.36,44.47,44.36,44.45,22751.0,33.8967,33.9808,33.8967,33.9655,22751.0
2015-11-27 12:40:00,44.45,44.46,44.35,44.35,38000.0,33.9655,33.9731,33.8891,33.8891,38000.0
2015-11-27 12:45:00,44.36,44.4,44.25,44.27,49709.0,33.8967,33.9273,33.8127,33.8279,49709.0
2015-11-27 12:50:00,44.27,44.32,44.25,44.3,54961.0,33.8279,33.8661,33.8127,33.8509,54961.0
2015-11-27 12:55:00,44.31,44.33,44.28,44.32,122845.0,33.8585,33.8738,33.8356,33.8661,122845.0
2015-11-30 09:30:00,44.43,44.56,44.14,44.37,83645.0,33.9502,34.0495,33.7286,33.9044,83645.0
2015-11-30 09:35:00,44.37,44.51,44.25,44.26,112170.0,33.9044,34.0113,33.8127,33.8203,112170.0
2015-11-30 09:40:00,44.27,44.43,44.24,44.3,100289.0,33.8279,33.9502,33.805,33.8509,100289.0
2015-11-30 09:45:00,44.32,44.41,44.27,44.36,50764.0,33.8661,33.9349,33.8279,33.8967,50764.0
2015-11-30 09:50:00,44.36,44.41,44.28,44.38,89011.0,33.8967,33.9349,33.8356,33.912,89011.0
2015-11-30 09:55:00,44.4,44.42,44.27,44.27,43220.0,33.9273,33.9426,33.8279,33.8279,43220.0
2015-11-30 10:00:00,44.28,44.43,44.2,44.33,86035.0,33.8356,33.9502,33.7745,33.8738,86035.0
2015-11-30 10:05:00,44.33,44.6,44.33,44.54,147582.0,33.8738,34.0801,33.8738,34.0343,147582.0
2015-11-30 10:10:00,44.54,44.76,44.54,44.68,99969.0,34.0343,34.2024,34.0343,34.1412,99969.0
2015-11-30 10:15:00,44.66,44.7,44.63,44.68,58740.0,34.126,34.1565,34.103,34.1412,58740.0
2015-11-30 10:20:00,44.69,44.84,44.68,44.81,78967.0,34.1489,34.2635,34.1412,34.2406,78967.0
2015-11-30 10:25:00,44.82,45.04,44.82,44.96,74062.0,34.2482,34.4163,34.2482,34.3552,74062.0
2015-11-30 10:30:00,44.97,44.99,44.83,44.86,55429.0,34.3628,34.3781,34.2559,34.2788,55429.0
2015-11-30 10:35:00,44.87,44.87,44.69,44.78,57457.0,34.2864,34.2864,34.1489,34.2176,57457.0
2015-11-30 10:40:00,44.8,44.84,44.64,44.7,48062.0,34.2329,34.2635,34.1107,34.1565,48062.0
2015-11-30 10:45:00,44.68,44.74,44.63,44.74,28831.0,34.1412,34.1871,34.103,34.1871,28831.0
2015-11-30 10:50:00,44.73,44.75,44.66,44.7,36020.0,34.1794,34.1947,34.126,34.1565,36020.0
2015-11-30 10:55:00,44.7,44.75,44.63,44.66,20374.0,34.1565,34.1947,34.103,34.126,20374.0
2015-11-30 11:00:00,44.68,44.71,44.58,44.69,33743.0,34.1412,34.1642,34.0648,34.1489,33743.0
2015-11-30 11:05:00,44.69,44.85,44.66,44.77,53321.0,34.1489,34.2711,34.126,34.21,53321.0
2015-11-30 11:10:00,44.77,44.81,44.72,44.75,74920.0,34.21,34.2406,34.1718,34.1947,74920.0
2015-11-30 11:15:00,44.76,44.76,44.67,44.68,90364.0,34.2024,34.2024,34.1336,34.1412,90364.0
2015-11-30 11:20:00,44.67,44.71,44.57,44.66,101795.0,34.1336,34.1642,34.0572,34.126,101795.0
2015-11-30 11:25:00,44.65,44.65,44.47,44.47,52770.0,34.1183,34.1183,33.9808,33.9808,52770.0
2015-11-30 11:30:00,44.46,44.47,44.37,44.42,51481.0,33.9731,33.9808,33.9044,33.9426,51481.0
2015-11-30 11:35:00,44.41,44.41,44.32,44.36,38238.0,33.9349,33.9349,33.8661,33.8967,38238.0
2015-11-30 11:40:00,44.37,44.4,44.32,44.4,53336.0,33.9044,33.9273,33.8661,33.9273,53336.0
2015-11-30 11:45:00,44.4,44.41,44.37,44.39,59348.0,33.9273,33.9349,33.9044,33.9196,59348.0
2015-11-30 11:50:00,44.37,44.43,44.35,44.39,51603.0,33.9044,33.9502,33.8891,33.9196,51603.0
2015-11-30 11:55:00,44.39,44.43,44.35,44.36,44321.0,33.9196,33.9502,33.8891,33.8967,44321.0
2015-11-30 12:00:00,44.37,44.37,44.22,44.26,105603.0,33.9044,33.9044,33.7897,33.8203,105603.0
2015-11-30 12:05:00,44.26,44.29,44.13,44.17,143100.0,33.8203,33.8432,33.721,33.7515,143100.0
2015-11-30 12:10:00,44.19,44.24,44.14,44.17,28285.0,33.7668,33.805,33.7286,33.7515,28285.0
2015-11-30 12:15:00,44.17,44.19,44.12,44.17,43416.0,33.7515,33.7668,33.7133,33.7515,43416.0
2015-11-30 12:20:00,44.17,44.23,44.14,44.23,85657.0,33.7515,33.7974,33.7286,33.7974,85657.0
2015-11-30 12:25:00,44.23,44.25,44.17,44.19,27223.0,33.7974,33.8127,33.7515,33.7668,27223.0
2015-11-30 12:30:00,44.2,44.2,44.13,44.17,27483.0,33.7745,33.7745,33.721,33.7515,27483.0
2015-11-30 12:35:00,44.17,44.2,44.14,44.15,44725.0,33.7515,33.7745,33.7286,33.7362,44725.0
2015-11-30 12:40:00,44.14,44.17,44.09,44.13,41839.0,33.7286,33.7515,33.6904,33.721,41839.0
2015-11-30 12:45:00,44.13,44.16,44.1,44.14,91399.0,33.721,33.7439,33.698,33.7286,91399.0
2015-11-30 12:50:00,44.13,44.15,44.1,44.14,25911.0,33.721,33.7362,33.698,33.7286,25911.0
2015-11-30 12:55:00,44.14,44.16,44.1,44.13,32385.0,33.7286,33.7439,33.698,33.721,32385.0
2015-11-30 13:00:00,44.12,44.14,44.05,44.14,36091.0,33.7133,33.7286,33.6598,33.7286,36091.0
2015-11-30 13:05:00,44.13,44.14,43.95,44.0,69752.0,33.721,33.7286,33.5834,33.6216,69752.0
2015-11-30 13:10:00,43.99,44.07,43.99,44.02,19108.0,33.614,33.6751,33.614,33.6369,19108.0
2015-11-30 13:15:00,44.02,44.1,44.02,44.09,22073.0,33.6369,33.698,33.6369,33.6904,22073.0
2015-11-30 13:20:00,44.1,44.11,43.99,44.07,34323.0,33.698,33.7057,33.614,33.6751,34323.0
2015-11-30 13:25:00,44.08,44.14,44.03,44.13,42450.0,33.6828,33.7286,33.6446,33.721,42450.0
2015-11-30 13:30:00,44.14,44.21,44.13,44.2,26840.0,33.7286,33.7821,33.721,33.7745,26840.0
2015-11-30 13:35:00,44.2,44.22,44.12,44.13,21231.0,33.7745,33.7897,33.7133,33.721,21231.0
2015-11-30 13:40:00,44.14,44.15,44.09,44.13,19761.0,33.7286,33.7362,33.6904,33.721,19761.0
2015-11-30 13:45:00,44.13,44.18,44.1,44.17,35436.0,33.721,33.7592,33.698,33.7515,35436.0
2015-11-30 13:50:00,44.16,44.28,44.16,44.25,28083.0,33.7439,33.8356,33.7439,33.8127,28083.0
2015-11-30 13:55:00,44.26,44.33,44.26,44.26,25003.0,33.8203,33.8738,33.8203,33.8203,25003.0
2015-11-30 14:00:00,44.26,44.26,44.22,44.24,29197.0,33.8203,33.8203,33.7897,33.805,29197.0
2015-11-30 14:05:00,44.25,44.31,44.24,44.28,35392.0,33.8127,33.8585,33.805,33.8356,35392.0
2015-11-30 14:10:00,44.26,44.32,44.24,44.28,21625.0,33.8203,33.8661,33.805,33.8356,21625.0
2015-11-30 14:15:00,44.28,44.34,44.28,44.32,22089.0,33.8356,33.8814,33.8356,33.8661,22089.0
2015-11-30 14:20:00,44.31,44.33,44.26,44.28,22548.0,33.8585,33.8738,33.8203,33.8356,22548.0
2015-11-30 14:25:00,44.26,44.33,44.23,44.28,39073.0,33.8203,33.8738,33.7974,33.8356,39073.0
2015-11-30 14:30:00,44.27,44.3,44.23,44.29,49033.0,33.8279,33.8509,33.7974,33.8432,49033.0
2015-11-30 14:35:00,44.28,44.32,44.24,44.28,42532.0,33.8356,33.8661,33.805,33.8356,42532.0
2015-11-30 14:40:00,44.28,44.34,44.27,44.29,24261.0,33.8356,33.8814,33.8279,33.8432,24261.0
2015-11-30 14:45:00,44.3,44.3,44.24,44.26,47710.0,33.8509,33.8509,33.805,33.8203,47710.0
2015-11-30 14:50:00,44.27,44.29,44.15,44.23,33858.0,33.8279,33.8432,33.7362,33.7974,33858.0
2015-11-30 14:55:00,44.24,44.28,44.2,44.25,159459.0,33.805,33.8356,33.7745,33.8127,159459.0
2015-11-30 15:00:00,44.25,44.26,44.2,44.21,25994.0,33.8127,33.8203,33.7745,33.7821,25994.0
2015-11-30 15:05:00,44.21,44.26,44.2,44.23,41844.0,33.7821,33.8203,33.7745,33.7974,41844.0
2015-11-30 15:10:00,44.23,44.23,44.14,44.19,62705.0,33.7974,33.7974,33.7286,33.7668,62705.0
2015-11-30 15:15:00,44.2,44.25,44.1,44.14,98509.0,33.7745,33.8127,33.698,33.7286,98509.0
2015-11-30 15:20:00,44.15,44.22,44.1,44.11,30115.0,33.7362,33.7897,33.698,33.7057,30115.0
2015-11-30 15:25:00,44.11,44.15,44.07,44.08,42586.0,33.7057,33.7362,33.6751,33.6828,42586.0
2015-11-30 15:30:00,44.08,44.17,44.08,44.16,142732.0,33.6828,33.7515,33.6828,33.7439,142732.0
2015-11-30 15:35:00,44.15,44.23,44.12,44.16,58746.0,33.7362,33.7974,33.7133,33.7439,58746.0
2015-11-30 15:40:00,44.17,44.18,44.13,44.15,52385.0,33.7515,33.7592,33.721,33.7362,52385.0
2015-11-30 15:45:00,44.16,44.22,44.12,44.22,130786.0,33.7439,33.7897,33.7133,33.7897,130786.0
2015-11-30 15:50:00,44.21,44.22,44.15,44.18,179092.0,33.7821,33.7897,33.7362,33.7592,179092.0
2015-11-30 15:55:00,44.18,44.2,44.05,44.06,506705.0,33.7592,33.7745,33.6598,33.6675,506705.0
2015-12-01 09:30:00,44.5,44.52,43.92,44.1,171503.0,34.0037,34.019,33.5605,33.698,171503.0
2015-12-01 09:35:00,44.11,44.14,43.8,44.0,167483.0,33.7057,33.7286,33.4688,33.6216,167483.0
2015-12-01 09:40:00,44.0,44.58,43.98,44.46,295540.0,33.6216,34.0648,33.6063,33.9731,295540.0
2015-12-01 09:45:00,44.45,44.6,44.32,44.42,238710.0,33.9655,34.0801,33.8661,33.9426,238710.0
2015-12-01 09:50:00,44.44,44.46,43.97,44.04,153600.0,33.9578,33.9731,33.5987,33.6522,153600.0
2015-12-01 09:55:00,44.02,44.25,43.97,43.98,131334.0,33.6369,33.8127,33.5987,33.6063,131334.0
2015-12-01 10:00:00,44.01,44.1,43.91,44.0,107128.0,33.6293,33.698,33.5529,33.6216,107128.0
2015-12-01 10:05:00,44.0,44.03,43.67,43.72,104793.0,33.6216,33.6446,33.3695,33.4077,104793.0
2015-12-01 10:10:00,43.71,44.0,43.61,43.95,121624.0,33.4,33.6216,33.3236,33.5834,121624.0
2015-12-01 10:15:00,43.94,44.04,43.83,44.01,68803.0,33.5758,33.6522,33.4917,33.6293,68803.0
2015-12-01 10:20:00,44.04,44.2,44.02,44.12,53333.0,33.6522,33.7745,33.6369,33.7133,53333.0
2015-12-01 10:25:00,44.12,44.21,44.08,44.18,101199.0,33.7133,33.7821,33.6828,33.7592,101199.0
2015-12-01 10:30:00,44.18,44.36,44.11,44.25,99376.0,33.7592,33.8967,33.7057,33.8127,99376.0
2015-12-01 10:35:00,44.23,44.43,44.17,44.41,94202.0,33.7974,33.9502,33.7515,33.9349,94202.0
2015-12-01 10:40:00,44.42,44.44,44.21,44.27,93031.0,33.9426,33.9578,33.7821,33.8279,93031.0
2015-12-01 10:45:00,44.27,44.28,44.18,44.22,74844.0,33.8279,33.8356,33.7592,33.7897,74844.0
2015-12-01 10:50:00,44.22,44.33,44.19,44.33,101187.0,33.7897,33.8738,33.7668,33.8738,101187.0
2015-12-01 10:55:00,44.35,44.37,44.29,44.29,29512.0,33.8891,33.9044,33.8432,33.8432,29512.0
2015-12-01 11:00:00,44.29,44.31,44.18,44.22,31761.0,33.8432,33.8585,33.7592,33.7897,31761.0
2015-12-01 11:05:00,44.2,44.25,44.17,44.22,28576.0,33.7745,33.8127,33.7515,33.7897,28576.0
2015-12-01 11:10:00,44.21,44.24,44.18,44.22,29833.0,33.7821,33.805,33.7592,33.7897,29833.0
2015-12-01 11:15:00,44.21,44.27,44.18,44.27,33355.0,33.7821,33.8279,33.7592,33.8279,33355.0
2015-12-01 11:20:00,44.26,44.3,44.24,44.28,38838.0,33.8203,33.8509,33.805,33.8356,38838.0
2015-12-01 11:25:00,44.29,44.3,44.12,44.2,67653.0,33.8432,33.8509,33.7133,33.7745,67653.0
2015-12-01 11:30:00,44.22,44.24,44.17,44.19,11590.0,33.7897,33.805,33.7515,33.7668,11590.0
2015-12-01 11:35:00,44.18,44.19,44.03,44.07,39655.0,33.7592,33.7668,33.6446,33.6751,39655.0
2015-12-01 11:40:00,44.05,44.07,43.96,43.98,52175.0,33.6598,33.6751,33.5911,33.6063,52175.0
2015-12-01 11:45:00,43.98,44.03,43.87,43.9,51237.0,33.6063,33.6446,33.5223,33.5452,51237.0
2015-12-01 11:50:00,43.91,43.91,43.66,43.68,108322.0,33.5529,33.5529,33.3618,33.3771,108322.0
2015-12-01 11:55:00,43.66,43.76,43.66,43.72,33249.0,33.3618,33.4382,33.3618,33.4077,33249.0
2015-12-01 12:00:00,43.72,43.83,43.72,43.78,22157.0,33.4077,33.4917,33.4077,33.4535,22157.0
2015-12-01 12:05:00,43.78,43.81,43.73,43.74,40457.0,33.4535,33.4764,33.4153,33.423,40457.0
2015-12-01 12:10:00,43.74,43.76,43.68,43.73,40687.0,33.423,33.4382,33.3771,33.4153,40687.0
2015-12-01 12:15:00,43.74,43.79,43.73,43.79,43085.0,33.423,33.4612,33.4153,33.4612,43085.0
2015-12-01 12:20:00,43.8,43.92,43.8,43.91,62246.0,33.4688,33.5605,33.4688,33.5529,62246.0
2015-12-01 12:25:00,43.9,43.97,43.9,43.92,64777.0,33.5452,33.5987,33.5452,33.5605,64777.0
2015-12-01 12:30:00,43.92,43.95,43.88,43.94,53530.0,33.5605,33.5834,33.5299,33.5758,53530.0
2015-12-01 12:35:00,43.94,43.99,43.92,43.94,49351.0,33.5758,33.614,33.5605,33.5758,49351.0
2015-12-01 12:40:00,43.93,43.97,43.89,43.94,36983.0,33.5681,33.5987,33.5376,33.5758,36983.0
2015-12-01 12:45:00,43.94,44.04,43.93,44.04,24120.0,33.5758,33.6522,33.5681,33.6522,24120.0
2015-12-01 12:50:00,44.02,44.08,43.99,44.08,24741.0,33.6369,33.6828,33.614,33.6828,24741.0
2015-12-01 12:55:00,44.08,44.1,44.07,44.09,20911.0,33.6828,33.698,33.6751,33.6904,20911.0
2015-12-01 13:00:00,44.09,44.1,43.98,44.0,14151.0,33.6904,33.698,33.6063,33.6216,14151.0
2015-12-01 13:05:00,43.99,44.03,43.98,44.0,14380.0,33.614,33.6446,33.6063,33.6216,14380.0
2015-12-01 13:10:00,44.01,44.01,43.96,44.0,12429.0,33.6293,33.6293,33.5911,33.6216,12429.0
2015-12-01 13:15:00,43.99,44.04,43.98,44.03,16387.0,33.614,33.6522,33.6063,33.6446,16387.0
2015-12-01 13:20:00,44.03,44.04,44.02,44.02,10514.0,33.6446,33.6522,33.6369,33.6369,10514.0
2015-12-01 13:25:00,44.04,44.04,43.92,43.94,36135.0,33.6522,33.6522,33.5605,33.5758,36135.0
2015-12-01 13:30:00,43.94,43.98,43.92,43.95,12661.0,33.5758,33.6063,33.5605,33.5834,12661.0
2015-12-01 13:35:00,43.97,43.97,43.94,43.95,11854.0,33.5987,33.5987,33.5758,33.5834,11854.0
2015-12-01 13:40:00,43.96,44.06,43.96,44.06,23654.0,33.5911,33.6675,33.5911,33.6675,23654.0
2015-12-01 13:45:00,44.06,44.15,44.04,44.13,19071.0,33.6675,33.7362,33.6522,33.721,19071.0
2015-12-01 13:50:00,44.14,44.14,44.06,44.06,37723.0,33.7286,33.7286,33.6675,33.6675,37723.0
2015-12-01 13:55:00,44.06,44.07,44.04,44.05,18636.0,33.6675,33.6751,33.6522,33.6598,18636.0
2015-12-01 14:00:00,44.06,44.11,44.06,44.1,50420.0,33.6675,33.7057,33.6675,33.698,50420.0
2015-12-01 14:05:00,44.11,44.16,44.1,44.16,12134.0,33.7057,33.7439,33.698,33.7439,12134.0
2015-12-01 14:10:00,44.16,44.22,44.15,44.18,39374.0,33.7439,33.7897,33.7362,33.7592,39374.0
2015-12-01 14:15:00,44.18,44.25,44.17,44.24,37524.0,33.7592,33.8127,33.7515,33.805,37524.0
2015-12-01 14:20:00,44.24,44.27,44.19,44.19,38283.0,33.805,33.8279,33.7668,33.7668,38283.0
2015-12-01 14:25:00,44.19,44.25,44.18,44.25,26096.0,33.7668,33.8127,33.7592,33.8127,26096.0
2015-12-01 14:30:00,44.25,44.42,44.25,44.41,158780.0,33.8127,33.9426,33.8127,33.9349,158780.0
2015-12-01 14:35:00,44.4,44.55,44.38,44.55,105636.0,33.9273,34.0419,33.912,34.0419,105636.0
2015-12-01 14:40:00,44.55,44.58,44.53,44.54,121355.0,34.0419,34.0648,34.0266,34.0343,121355.0
2015-12-01 14:45:00,44.55,44.71,44.54,44.66,60204.0,34.0419,34.1642,34.0343,34.126,60204.0
2015-12-01 14:50:00,44.65,44.66,44.5,44.51,89810.0,34.1183,34.126,34.0037,34.0113,89810.0
2015-12-01 14:55:00,44.51,44.52,44.47,44.52,38848.0,34.0113,34.019,33.9808,34.019,38848.0
2015-12-01 15:00:00,44.52,44.61,44.5,44.61,76731.0,34.019,34.0877,34.0037,34.0877,76731.0
2015-12-01 15:05:00,44.61,44.71,44.61,44.68,93237.0,34.0877,34.1642,34.0877,34.1412,93237.0
2015-12-01 15:10:00,44.67,44.8,44.62,44.65,85416.0,34.1336,34.2329,34.0954,34.1183,85416.0
2015-12-01 15:15:00,44.65,44.68,44.63,44.66,83146.0,34.1183,34.1412,34.103,34.126,83146.0
2015-12-01 15:20:00,44.66,44.82,44.65,44.82,62684.0,34.126,34.2482,34.1183,34.2482,62684.0
2015-12-01 15:25:00,44.81,44.81,44.7,44.78,60335.0,34.2406,34.2406,34.1565,34.2176,60335.0
2015-12-01 15:30:00,44.78,44.79,44.73,44.78,54732.0,34.2176,34.2253,34.1794,34.2176,54732.0
2015-12-01 15:35:00,44.77,44.78,44.68,44.72,75551.0,34.21,34.2176,34.1412,34.1718,75551.0
2015-12-01 15:40:00,44.72,44.96,44.72,44.96,161794.0,34.1718,34.3552,34.1718,34.3552,161794.0
2015-12-01 15:45:00,44.95,44.95,44.74,44.76,128404.0,34.3475,34.3475,34.1871,34.2024,128404.0
2015-12-01 15:50:00,44.77,44.78,44.73,44.76,82314.0,34.21,34.2176,34.1794,34.2024,82314.0
2015-12-01 15:55:00,44.75,44.83,44.75,44.81,190405.0,34.1947,34.2559,34.1947,34.2406,190405.0
2015-12-02 09:30:00,44.53,44.65,44.36,44.6,156452.0,34.0266,34.1183,33.8967,34.0801,156452.0
2015-12-02 09:35:00,44.62,44.99,44.55,44.94,49042.0,34.0954,34.3781,34.0419,34.3399,49042.0
2015-12-02 09:40:00,44.95,45.14,44.81,45.13,95248.0,34.3475,34.4927,34.2406,34.4851,95248.0
2015-12-02 09:45:00,45.15,45.19,45.06,45.15,32812.0,34.5004,34.5309,34.4316,34.5004,32812.0
2015-12-02 09:50:00,45.15,45.33,45.05,45.3,91476.0,34.5004,34.6379,34.424,34.615,91476.0
2015-12-02 09:55:00,45.32,45.75,45.31,45.69,130514.0,34.6303,34.9589,34.6226,34.913,130514.0
2015-12-02 10:00:00,45.7,45.97,45.66,45.86,104723.0,34.9206,35.127,34.8901,35.0429,104723.0
2015-12-02 10:05:00,45.86,46.08,45.77,45.93,150499.0,35.0429,35.211,34.9741,35.0964,150499.0
2015-12-02 10:10:00,45.91,46.12,45.9,45.99,97036.0,35.0811,35.2416,35.0735,35.1422,97036.0
2015-12-02 10:15:00,46.02,46.22,45.89,45.9,147401.0,35.1652,35.318,35.0658,35.0735,147401.0
2015-12-02 10:20:00,45.87,45.96,45.7,45.8,116920.0,35.0505,35.1193,34.9206,34.9971,116920.0
2015-12-02 10:25:00,45.8,45.8,45.43,45.5,127030.0,34.9971,34.9971,34.7143,34.7678,127030.0
2015-12-02 10:30:00,45.49,45.68,45.46,45.49,119934.0,34.7602,34.9054,34.7373,34.7602,119934.0
2015-12-02 10:35:00,45.49,45.57,45.46,45.49,122939.0,34.7602,34.8213,34.7373,34.7602,122939.0
2015-12-02 10:40:00,45.49,45.6,45.46,45.53,111495.0,34.7602,34.8442,34.7373,34.7907,111495.0
2015-12-02 10:45:00,45.53,45.54,45.41,45.54,96017.0,34.7907,34.7984,34.699,34.7984,96017.0
2015-12-02 10:50:00,45.54,45.57,45.28,45.3,74791.0,34.7984,34.8213,34.5997,34.615,74791.0
2015-12-02 10:55:00,45.3,45.3,45.13,45.16,69142.0,34.615,34.615,34.4851,34.508,69142.0
2015-12-02 11:00:00,45.17,45.21,45.0,45.02,55301.0,34.5157,34.5462,34.3858,34.401,55301.0
2015-12-02 11:05:00,45.03,45.18,44.99,45.18,44972.0,34.4087,34.5233,34.3781,34.5233,44972.0
2015-12-02 11:10:00,45.17,45.48,45.14,45.4,330454.0,34.5157,34.7525,34.4927,34.6914,330454.0
2015-12-02 11:15:00,45.4,45.62,45.39,45.59,154689.0,34.6914,34.8595,34.6838,34.8366,154689.0
2015-12-02 11:20:00,45.58,45.59,45.25,45.34,54358.0,34.8289,34.8366,34.5768,34.6456,54358.0
2015-12-02 11:25:00,45.33,45.33,45.16,45.21,30631.0,34.6379,34.6379,34.508,34.5462,30631.0
2015-12-02 11:30:00,45.21,45.24,45.04,45.08,51292.0,34.5462,34.5691,34.4163,34.4469,51292.0
2015-12-02 11:35:00,45.08,45.15,45.05,45.1,183560.0,34.4469,34.5004,34.424,34.4622,183560.0
2015-12-02 11:40:00,45.11,45.2,45.06,45.13,53414.0,34.4698,34.5386,34.4316,34.4851,53414.0
2015-12-02 11:45:00,45.12,45.13,45.01,45.02,37909.0,34.4775,34.4851,34.3934,34.401,37909.0
2015-12-02 11:50:00,45.01,45.1,45.01,45.05,20564.0,34.3934,34.4622,34.3934,34.424,20564.0
2015-12-02 11:55:00,45.04,45.11,45.04,45.08,9737.0,34.4163,34.4698,34.4163,34.4469,9737.0
2015-12-02 12:00:00,45.07,45.32,45.07,45.32,59689.0,34.4392,34.6303,34.4392,34.6303,59689.0
2015-12-02 12:05:00,45.33,45.38,45.31,45.35,30688.0,34.6379,34.6761,34.6226,34.6532,30688.0
2015-12-02 12:10:00,45.35,45.4,45.34,45.36,28129.0,34.6532,34.6914,34.6456,34.6608,28129.0
2015-12-02 12:15:00,45.37,45.54,45.35,45.5,53488.0,34.6685,34.7984,34.6532,34.7678,53488.0
2015-12-02 12:20:00,45.49,45.53,45.45,45.47,27325.0,34.7602,34.7907,34.7296,34.7449,27325.0
2015-12-02 12:25:00,45.47,45.47,45.34,45.41,33836.0,34.7449,34.7449,34.6456,34.699,33836.0
2015-12-02 12:30:00,45.41,45.44,45.35,45.41,24261.0,34.699,34.722,34.6532,34.699,24261.0
2015-12-02 12:35:00,45.4,45.62,45.4,45.58,52660.0,34.6914,34.8595,34.6914,34.8289,52660.0
2015-12-02 12:40:00,45.61,45.72,45.59,45.66,28362.0,34.8519,34.9359,34.8366,34.8901,28362.0
2015-12-02 12:45:00,45.64,45.72,45.64,45.71,27577.0,34.8748,34.9359,34.8748,34.9283,27577.0
2015-12-02 12:50:00,45.72,45.79,45.7,45.78,21569.0,34.9359,34.9894,34.9206,34.9818,21569.0
2015-12-02 12:55:00,45.79,45.86,45.76,45.83,38710.0,34.9894,35.0429,34.9665,35.02,38710.0
2015-12-02 13:00:00,45.81,45.86,45.62,45.63,35070.0,35.0047,35.0429,34.8595,34.8672,35070.0
2015-12-02 13:05:00,45.62,45.66,45.58,45.61,26669.0,34.8595,34.8901,34.8289,34.8519,26669.0
2015-12-02 13:10:00,45.61,45.77,45.6,45.76,26731.0,34.8519,34.9741,34.8442,34.9665,26731.0
2015-12-02 13:15:00,45.77,45.89,45.77,45.88,37593.0,34.9741,35.0658,34.9741,35.0582,37593.0
2015-12-02 13:20:00,45.88,45.91,45.83,45.86,36147.0,35.0582,35.0811,35.02,35.0429,36147.0
2015-12-02 13:25:00,45.87,45.88,45.75,45.83,46443.0,35.0505,35.0582,34.9589,35.02,46443.0
2015-12-02 13:30:00,45.82,45.83,45.66,45.66,29581.0,35.0123,35.02,34.8901,34.8901,29581.0
2015-12-02 13:35:00,45.66,45.8,45.66,45.7,46611.0,34.8901,34.9971,34.8901,34.9206,46611.0
2015-12-02 13:40:00,45.71,45.76,45.66,45.71,31963.0,34.9283,34.9665,34.8901,34.9283,31963.0
2015-12-02 13:45:00,45.72,45.8,45.71,45.76,44945.0,34.9359,34.9971,34.9283,34.9665,44945.0
2015-12-02 13:50:00,45.75,45.75,45.62,45.64,29771.0,34.9589,34.9589,34.8595,34.8748,29771.0
2015-12-02 13:55:00,45.66,45.69,45.59,45.6,17618.0,34.8901,34.913,34.8366,34.8442,17618.0
2015-12-02 14:00:00,45.59,45.6,45.5,45.52,23022.0,34.8366,34.8442,34.7678,34.7831,23022.0
2015-12-02 14:05:00,45.5,45.59,45.47,45.59,29198.0,34.7678,34.8366,34.7449,34.8366,29198.0
2015-12-02 14:10:00,45.59,45.59,45.48,45.51,29575.0,34.8366,34.8366,34.7525,34.7755,29575.0
2015-12-02 14:15:00,45.5,45.52,45.35,45.35,44434.0,34.7678,34.7831,34.6532,34.6532,44434.0
2015-12-02 14:20:00,45.36,45.58,45.35,45.58,26319.0,34.6608,34.8289,34.6532,34.8289,26319.0
2015-12-02 14:25:00,45.57,45.6,45.49,45.49,36651.0,34.8213,34.8442,34.7602,34.7602,36651.0
2015-12-02 14:30:00,45.48,45.48,45.37,45.48,23554.0,34.7525,34.7525,34.6685,34.7525,23554.0
2015-12-02 14:35:00,45.48,45.5,45.34,45.36,37693.0,34.7525,34.7678,34.6456,34.6608,37693.0
2015-12-02 14:40:00,45.36,45.51,45.32,45.5,19050.0,34.6608,34.7755,34.6303,34.7678,19050.0
2015-12-02 14:45:00,45.5,45.5,45.24,45.28,38282.0,34.7678,34.7678,34.5691,34.5997,38282.0
2015-12-02 14:50:00,45.26,45.37,45.26,45.37,30632.0,34.5844,34.6685,34.5844,34.6685,30632.0
2015-12-02 14:55:00,45.37,45.42,45.33,45.33,32408.0,34.6685,34.7067,34.6379,34.6379,32408.0
2015-12-02 15:00:00,45.33,45.35,45.27,45.29,49556.0,34.6379,34.6532,34.5921,34.6074,49556.0
2015-12-02 15:05:00,45.3,45.37,45.27,45.37,41904.0,34.615,34.6685,34.5921,34.6685,41904.0
2015-12-02 15:10:00,45.38,45.43,45.37,45.38,35353.0,34.6761,34.7143,34.6685,34.6761,35353.0
2015-12-02 15:15:00,45.39,45.43,45.33,45.43,37544.0,34.6838,34.7143,34.6379,34.7143,37544.0
2015-12-02 15:20:00,45.43,45.44,45.35,45.42,40260.0,34.7143,34.722,34.6532,34.7067,40260.0
2015-12-02 15:25:00,45.43,45.43,45.32,45.32,46703.0,34.7143,34.7143,34.6303,34.6303,46703.0
2015-12-02 15:30:00,45.32,45.34,45.2,45.23,89569.0,34.6303,34.6456,34.5386,34.5615,89569.0
2015-12-02 15:35:00,45.23,45.24,45.13,45.21,43920.0,34.5615,34.5691,34.4851,34.5462,43920.0
2015-12-02 15:40:00,45.21,45.29,45.2,45.23,116421.0,34.5462,34.6074,34.5386,34.5615,116421.0
2015-12-02 15:45:00,45.22,45.23,45.03,45.03,109187.0,34.5539,34.5615,34.4087,34.4087,109187.0
2015-12-02 15:50:00,45.03,45.2,45.03,45.13,122338.0,34.4087,34.5386,34.4087,34.4851,122338.0
2015-12-02 15:55:00,45.13,45.2,45.12,45.19,229366.0,34.4851,34.5386,34.4775,34.5309,229366.0
2015-12-03 09:30:00,45.45,45.5,44.95,45.04,45802.0,34.7296,34.7678,34.3475,34.4163,45802.0
2015-12-03 09:35:00,45.02,45.1,44.83,44.87,86000.0,34.401,34.4622,34.2559,34.2864,86000.0
2015-12-03 09:40:00,44.85,44.93,44.66,44.8,63437.0,34.2711,34.3323,34.126,34.2329,63437.0
2015-12-03 09:45:00,44.8,44.9,44.73,44.83,55767.0,34.2329,34.3093,34.1794,34.2559,55767.0
2015-12-03 09:50:00,44.84,44.84,44.61,44.62,45328.0,34.2635,34.2635,34.0877,34.0954,45328.0
2015-12-03 09:55:00,44.61,44.68,44.52,44.6,62576.0,34.0877,34.1412,34.019,34.0801,62576.0
2015-12-03 10:00:00,44.57,44.83,44.54,44.7,46725.0,34.0572,34.2559,34.0343,34.1565,46725.0
2015-12-03 10:05:00,44.71,44.73,44.44,44.45,72384.0,34.1642,34.1794,33.9578,33.9655,72384.0
2015-12-03 10:10:00,44.45,44.56,44.45,44.5,25425.0,33.9655,34.0495,33.9655,34.0037,25425.0
2015-12-03 10:15:00,44.47,44.56,44.32,44.35,71206.0,33.9808,34.0495,33.8661,33.8891,71206.0
2015-12-03 10:20:00,44.35,44.41,44.23,44.3,41688.0,33.8891,33.9349,33.7974,33.8509,41688.0
2015-12-03 10:25:00,44.33,44.49,44.31,44.4,44995.0,33.8738,33.996,33.8585,33.9273,44995.0
2015-12-03 10:30:00,44.38,44.43,44.33,44.39,26009.0,33.912,33.9502,33.8738,33.9196,26009.0
2015-12-03 10:35:00,44.37,44.37,44.21,44.22,20474.0,33.9044,33.9044,33.7821,33.7897,20474.0
2015-12-03 10:40:00,44.21,44.28,44.16,44.27,41605.0,33.7821,33.8356,33.7439,33.8279,41605.0
2015-12-03 10:45:00,44.27,44.45,44.24,44.43,37983.0,33.8279,33.9655,33.805,33.9502,37983.0
2015-12-03 10:50:00,44.43,44.49,44.4,44.46,32443.0,33.9502,33.996,33.9273,33.9731,32443.0
2015-12-03 10:55:00,44.44,44.47,44.38,44.42,16571.0,33.9578,33.9808,33.912,33.9426,16571.0
2015-12-03 11:00:00,44.43,44.43,44.3,44.31,15348.0,33.9502,33.9502,33.8509,33.8585,15348.0
2015-12-03 11:05:00,44.31,44.32,44.19,44.28,38064.0,33.8585,33.8661,33.7668,33.8356,38064.0
2015-12-03 11:10:00,44.27,44.28,44.19,44.27,44125.0,33.8279,33.8356,33.7668,33.8279,44125.0
2015-12-03 11:15:00,44.29,44.36,44.26,44.36,30009.0,33.8432,33.8967,33.8203,33.8967,30009.0
2015-12-03 11:20:00,44.36,44.36,44.13,44.14,45192.0,33.8967,33.8967,33.721,33.7286,45192.0
2015-12-03 11:25:00,44.13,44.18,44.08,44.15,18806.0,33.721,33.7592,33.6828,33.7362,18806.0
2015-12-03 11:30:00,44.15,44.17,44.08,44.13,18650.0,33.7362,33.7515,33.6828,33.721,18650.0
2015-12-03 11:35:00,44.13,44.21,44.12,44.2,17066.0,33.721,33.7821,33.7133,33.7745,17066.0
2015-12-03 11:40:00,44.2,44.25,44.13,44.13,20143.0,33.7745,33.8127,33.721,33.721,20143.0
2015-12-03 11:45:00,44.15,44.21,44.12,44.2,13746.0,33.7362,33.7821,33.7133,33.7745,13746.0
2015-12-03 11:50:00,44.21,44.24,44.17,44.22,22359.0,33.7821,33.805,33.7515,33.7897,22359.0
2015-12-03 11:55:00,44.23,44.27,44.2,44.27,8057.0,33.7974,33.8279,33.7745,33.8279,8057.0
2015-12-03 12:00:00,44.26,44.29,44.22,44.23,11804.0,33.8203,33.8432,33.7897,33.7974,11804.0
2015-12-03 12:05:00,44.23,44.23,44.15,44.15,22517.0,33.7974,33.7974,33.7362,33.7362,22517.0
2015-12-03 12:10:00,44.15,44.17,44.11,44.14,16904.0,33.7362,33.7515,33.7057,33.7286,16904.0
2015-12-03 12:15:00,44.14,44.15,44.1,44.12,10902.0,33.7286,33.7362,33.698,33.7133,10902.0
2015-12-03 12:20:00,44.12,44.14,44.05,44.05,50442.0,33.7133,33.7286,33.6598,33.6598,50442.0
2015-12-03 12:25:00,44.05,44.05,43.9,43.92,66222.0,33.6598,33.6598,33.5452,33.5605,66222.0
2015-12-03 12:30:00,43.91,43.95,43.88,43.94,30346.0,33.5529,33.5834,33.5299,33.5758,30346.0
2015-12-03 12:35:00,43.94,43.97,43.93,43.95,18023.0,33.5758,33.5987,33.5681,33.5834,18023.0
2015-12-03 12:40:00,43.96,44.02,43.93,44.02,29065.0,33.5911,33.6369,33.5681,33.6369,29065.0
2015-12-03 12:45:00,44.03,44.1,43.99,43.99,24024.0,33.6446,33.698,33.614,33.614,24024.0
2015-12-03 12:50:00,44.0,44.01,43.84,43.86,44053.0,33.6216,33.6293,33.4994,33.5146,44053.0
2015-12-03 12:55:00,43.89,43.91,43.81,43.82,40845.0,33.5376,33.5529,33.4764,33.4841,40845.0
2015-12-03 13:00:00,43.82,43.83,43.77,43.77,49996.0,33.4841,33.4917,33.4459,33.4459,49996.0
2015-12-03 13:05:00,43.78,43.86,43.73,43.81,53581.0,33.4535,33.5146,33.4153,33.4764,53581.0
2015-12-03 13:10:00,43.8,43.91,43.8,43.88,36515.0,33.4688,33.5529,33.4688,33.5299,36515.0
2015-12-03 13:15:00,43.89,44.04,43.87,44.04,25817.0,33.5376,33.6522,33.5223,33.6522,25817.0
2015-12-03 13:20:00,44.05,44.18,44.04,44.18,25200.0,33.6598,33.7592,33.6522,33.7592,25200.0
2015-12-03 13:25:00,44.17,44.22,44.14,44.14,39293.0,33.7515,33.7897,33.7286,33.7286,39293.0
2015-12-03 13:30:00,44.13,44.13,44.07,44.08,23395.0,33.721,33.721,33.6751,33.6828,23395.0
2015-12-03 13:35:00,44.08,44.11,43.99,44.02,36567.0,33.6828,33.7057,33.614,33.6369,36567.0
2015-12-03 13:40:00,44.01,44.04,43.91,43.92,20560.0,33.6293,33.6522,33.5529,33.5605,20560.0
2015-12-03 13:45:00,43.93,43.94,43.73,43.74,19375.0,33.5681,33.5758,33.4153,33.423,19375.0
2015-12-03 13:50:00,43.74,43.82,43.72,43.81,60818.0,33.423,33.4841,33.4077,33.4764,60818.0
2015-12-03 13:55:00,43.8,43.82,43.74,43.75,41144.0,33.4688,33.4841,33.423,33.4306,41144.0
2015-12-03 14:00:00,43.75,43.76,43.64,43.64,75321.0,33.4306,33.4382,33.3465,33.3465,75321.0
2015-12-03 14:05:00,43.64,43.65,43.41,43.42,74134.0,33.3465,33.3542,33.1708,33.1784,74134.0
2015-12-03 14:10:00,43.42,43.43,43.36,43.4,51126.0,33.1784,33.1861,33.1326,33.1632,51126.0
2015-12-03 14:15:00,43.4,43.48,43.39,43.44,29822.0,33.1632,33.2243,33.1555,33.1937,29822.0
2015-12-03 14:20:00,43.43,43.43,43.25,43.26,45324.0,33.1861,33.1861,33.0485,33.0562,45324.0
2015-12-03 14:25:00,43.25,43.29,43.23,43.26,39644.0,33.0485,33.0791,33.0332,33.0562,39644.0
2015-12-03 14:30:00,43.25,43.31,43.25,43.27,50386.0,33.0485,33.0944,33.0485,33.0638,50386.0
2015-12-03 14:35:00,43.27,43.42,43.25,43.37,68015.0,33.0638,33.1784,33.0485,33.1402,68015.0
2015-12-03 14:40:00,43.35,43.35,43.22,43.25,75376.0,33.1249,33.1249,33.0256,33.0485,75376.0
2015-12-03 14:45:00,43.26,43.27,43.13,43.2,51124.0,33.0562,33.0638,32.9568,33.0103,51124.0
2015-12-03 14:50:00,43.19,43.46,43.19,43.46,140642.0,33.0027,33.209,33.0027,33.209,140642.0
2015-12-03 14:55:00,43.45,43.54,43.44,43.53,58503.0,33.2014,33.2701,33.1937,33.2625,58503.0
2015-12-03 15:00:00,43.53,43.59,43.49,43.56,47015.0,33.2625,33.3083,33.2319,33.2854,47015.0
2015-12-03 15:05:00,43.56,43.6,43.47,43.47,47791.0,33.2854,33.316,33.2166,33.2166,47791.0
2015-12-03 15:10:00,43.47,43.53,43.42,43.45,50214.0,33.2166,33.2625,33.1784,33.2014,50214.0
2015-12-03 15:15:00,43.44,43.45,43.33,43.34,60589.0,33.1937,33.2014,33.1097,33.1173,60589.0
2015-12-03 15:20:00,43.34,43.52,43.34,43.48,53158.0,33.1173,33.2548,33.1173,33.2243,53158.0
2015-12-03 15:25:00,43.48,43.5,43.41,43.42,40314.0,33.2243,33.2396,33.1708,33.1784,40314.0
2015-12-03 15:30:00,43.42,43.43,43.34,43.42,60571.0,33.1784,33.1861,33.1173,33.1784,60571.0
2015-12-03 15:35:00,43.42,43.59,43.4,43.55,82713.0,33.1784,33.3083,33.1632,33.2778,82713.0
2015-12-03 15:40:00,43.55,43.56,43.42,43.44,97841.0,33.2778,33.2854,33.1784,33.1937,97841.0
2015-12-03 15:45:00,43.45,43.46,43.4,43.46,110878.0,33.2014,33.209,33.1632,33.209,110878.0
2015-12-03 15:50:00,43.46,43.5,43.44,43.49,137982.0,33.209,33.2396,33.1937,33.2319,137982.0
2015-12-03 15:55:00,43.5,43.54,43.47,43.54,243067.0,33.2396,33.2701,33.2166,33.2701,243067.0
2015-12-04 09:30:00,43.53,43.97,43.22,43.32,99860.0,33.2625,33.5987,33.0256,33.102,99860.0
2015-12-04 09:35:00,43.3,43.31,42.81,43.04,129609.0,33.0867,33.0944,32.7123,32.8881,129609.0
2015-12-04 09:40:00,43.04,43.49,43.02,43.49,128340.0,32.8881,33.2319,32.8728,33.2319,128340.0
2015-12-04 09:45:00,43.48,43.75,43.48,43.67,89861.0,33.2243,33.4306,33.2243,33.3695,89861.0
2015-12-04 09:50:00,43.66,43.79,43.64,43.64,71556.0,33.3618,33.4612,33.3465,33.3465,71556.0
2015-12-04 09:55:00,43.63,43.63,43.19,43.22,72198.0,33.3389,33.3389,33.0027,33.0256,72198.0
2015-12-04 10:00:00,43.23,43.27,43.11,43.12,62197.0,33.0332,33.0638,32.9416,32.9492,62197.0
2015-12-04 10:05:00,43.13,43.13,42.82,42.85,91635.0,32.9568,32.9568,32.72,32.7429,91635.0
2015-12-04 10:10:00,42.87,43.05,42.8,43.05,103886.0,32.7582,32.8957,32.7047,32.8957,103886.0
2015-12-04 10:15:00,43.05,43.05,42.87,43.0,140183.0,32.8957,32.8957,32.7582,32.8575,140183.0
2015-12-04 10:20:00,42.98,43.08,42.94,43.07,83363.0,32.8422,32.9186,32.8117,32.911,83363.0
2015-12-04 10:25:00,43.08,43.19,43.04,43.07,56954.0,32.9186,33.0027,32.8881,32.911,56954.0
2015-12-04 10:30:00,43.06,43.09,42.89,42.93,52841.0,32.9033,32.9263,32.7734,32.804,52841.0
2015-12-04 10:35:00,42.93,43.3,42.93,43.3,71318.0,32.804,33.0867,32.804,33.0867,71318.0
2015-12-04 10:40:00,43.3,43.3,43.14,43.14,41848.0,33.0867,33.0867,32.9645,32.9645,41848.0
2015-12-04 10:45:00,43.14,43.23,43.11,43.23,39525.0,32.9645,33.0332,32.9416,33.0332,39525.0
2015-12-04 10:50:00,43.24,43.38,43.23,43.37,32758.0,33.0409,33.1479,33.0332,33.1402,32758.0
2015-12-04 10:55:00,43.36,43.4,43.29,43.3,30481.0,33.1326,33.1632,33.0791,33.0867,30481.0
2015-12-04 11:00:00,43.3,43.33,43.27,43.32,27298.0,33.0867,33.1097,33.0638,33.102,27298.0
2015-12-04 11:05:00,43.34,43.62,43.34,43.57,46483.0,33.1173,33.3313,33.1173,33.2931,46483.0
2015-12-04 11:10:00,43.58,43.78,43.57,43.57,64246.0,33.3007,33.4535,33.2931,33.2931,64246.0
2015-12-04 11:15:00,43.56,43.59,43.35,43.37,33975.0,33.2854,33.3083,33.1249,33.1402,33975.0
2015-12-04 11:20:00,43.37,43.5,43.34,43.47,26593.0,33.1402,33.2396,33.1173,33.2166,26593.0
2015-12-04 11:25:00,43.47,43.47,43.21,43.21,49536.0,33.2166,33.2166,33.018,33.018,49536.0
2015-12-04 11:30:00,43.22,43.27,43.15,43.19,82397.0,33.0256,33.0638,32.9721,33.0027,82397.0
2015-12-04 11:35:00,43.17,43.18,43.05,43.05,54606.0,32.9874,32.995,32.8957,32.8957,54606.0
2015-12-04 11:40:00,43.08,43.08,42.93,42.98,56959.0,32.9186,32.9186,32.804,32.8422,56959.0
2015-12-04 11:45:00,42.99,43.1,42.98,43.03,32796.0,32.8499,32.9339,32.8422,32.8804,32796.0
2015-12-04 11:50:00,43.03,43.08,43.0,43.03,43070.0,32.8804,32.9186,32.8575,32.8804,43070.0
2015-12-04 11:55:00,43.01,43.08,43.0,43.04,22237.0,32.8651,32.9186,32.8575,32.8881,22237.0
2015-12-04 12:00:00,43.04,43.05,43.0,43.01,20975.0,32.8881,32.8957,32.8575,32.8651,20975.0
2015-12-04 12:05:00,43.01,43.08,43.01,43.02,9047.0,32.8651,32.9186,32.8651,32.8728,9047.0
2015-12-04 12:10:00,43.02,43.09,43.02,43.07,14873.0,32.8728,32.9263,32.8728,32.911,14873.0
2015-12-04 12:15:00,43.06,43.09,43.01,43.01,17861.0,32.9033,32.9263,32.8651,32.8651,17861.0
2015-12-04 12:20:00,43.02,43.05,42.93,42.94,45237.0,32.8728,32.8957,32.804,32.8117,45237.0
2015-12-04 12:25:00,42.94,43.01,42.9,42.91,36567.0,32.8117,32.8651,32.7811,32.7887,36567.0
2015-12-04 12:30:00,42.91,43.15,42.88,43.14,21829.0,32.7887,32.9721,32.7658,32.9645,21829.0
2015-12-04 12:35:00,43.13,43.23,43.1,43.16,22645.0,32.9568,33.0332,32.9339,32.9798,22645.0
2015-12-04 12:40:00,43.18,43.21,43.15,43.2,21822.0,32.995,33.018,32.9721,33.0103,21822.0
2015-12-04 12:45:00,43.2,43.27,43.16,43.23,55495.0,33.0103,33.0638,32.9798,33.0332,55495.0
2015-12-04 12:50:00,43.24,43.29,43.14,43.16,38066.0,33.0409,33.0791,32.9645,32.9798,38066.0
2015-12-04 12:55:00,43.16,43.37,43.16,43.37,25472.0,32.9798,33.1402,32.9798,33.1402,25472.0
2015-12-04 13:00:00,43.37,43.4,43.33,43.4,29140.0,33.1402,33.1632,33.1097,33.1632,29140.0
2015-12-04 13:05:00,43.41,43.41,43.28,43.36,22552.0,33.1708,33.1708,33.0715,33.1326,22552.0
2015-12-04 13:10:00,43.34,43.39,43.23,43.29,24032.0,33.1173,33.1555,33.0332,33.0791,24032.0
2015-12-04 13:15:00,43.3,43.3,43.22,43.23,16822.0,33.0867,33.0867,33.0256,33.0332,16822.0
2015-12-04 13:20:00,43.23,43.3,43.21,43.3,26811.0,33.0332,33.0867,33.018,33.0867,26811.0
2015-12-04 13:25:00,43.31,43.34,43.26,43.34,16376.0,33.0944,33.1173,33.0562,33.1173,16376.0
2015-12-04 13:30:00,43.35,43.38,43.3,43.3,26031.0,33.1249,33.1479,33.0867,33.0867,26031.0
2015-12-04 13:35:00,43.29,43.29,43.24,43.26,16043.0,33.0791,33.0791,33.0409,33.0562,16043.0
2015-12-04 13:40:00,43.26,43.27,43.15,43.23,24694.0,33.0562,33.0638,32.9721,33.0332,24694.0
2015-12-04 13:45:00,43.24,43.27,43.17,43.22,36872.0,33.0409,33.0638,32.9874,33.0256,36872.0
2015-12-04 13:50:00,43.18,43.27,43.18,43.24,15129.0,32.995,33.0638,32.995,33.0409,15129.0
2015-12-04 13:55:00,43.25,43.27,43.16,43.19,25358.0,33.0485,33.0638,32.9798,33.0027,25358.0
2015-12-04 14:00:00,43.2,43.37,43.2,43.37,26147.0,33.0103,33.1402,33.0103,33.1402,26147.0
2015-12-04 14:05:00,43.38,43.43,43.35,43.4,30598.0,33.1479,33.1861,33.1249,33.1632,30598.0
2015-12-04 14:10:00,43.39,43.5,43.39,43.5,35890.0,33.1555,33.2396,33.1555,33.2396,35890.0
2015-12-04 14:15:00,43.5,43.51,43.41,43.48,37440.0,33.2396,33.2472,33.1708,33.2243,37440.0
2015-12-04 14:20:00,43.48,43.52,43.45,43.49,58053.0,33.2243,33.2548,33.2014,33.2319,58053.0
2015-12-04 14:25:00,43.5,43.57,43.49,43.55,50404.0,33.2396,33.2931,33.2319,33.2778,50404.0
2015-12-04 14:30:00,43.56,43.56,43.51,43.54,31018.0,33.2854,33.2854,33.2472,33.2701,31018.0
2015-12-04 14:35:00,43.54,43.57,43.54,43.56,37548.0,33.2701,33.2931,33.2701,33.2854,37548.0
2015-12-04 14:40:00,43.55,43.67,43.55,43.66,46415.0,33.2778,33.3695,33.2778,33.3618,46415.0
2015-12-04 14:45:00,43.66,43.81,43.66,43.8,38894.0,33.3618,33.4764,33.3618,33.4688,38894.0
2015-12-04 14:50:00,43.8,43.92,43.79,43.9,100508.0,33.4688,33.5605,33.4612,33.5452,100508.0
2015-12-04 14:55:00,43.9,44.02,43.9,44.0,90420.0,33.5452,33.6369,33.5452,33.6216,90420.0
2015-12-04 15:00:00,44.0,44.0,43.81,43.82,69087.0,33.6216,33.6216,33.4764,33.4841,69087.0
2015-12-04 15:05:00,43.82,43.98,43.82,43.96,46676.0,33.4841,33.6063,33.4841,33.5911,46676.0
2015-12-04 15:10:00,43.97,43.97,43.86,43.87,65660.0,33.5987,33.5987,33.5146,33.5223,65660.0
2015-12-04 15:15:00,43.87,43.89,43.82,43.82,60445.0,33.5223,33.5376,33.4841,33.4841,60445.0
2015-12-04 15:20:00,43.82,43.83,43.71,43.73,59724.0,33.4841,33.4917,33.4,33.4153,59724.0
2015-12-04 15:25:00,43.73,43.79,43.69,43.72,55764.0,33.4153,33.4612,33.3847,33.4077,55764.0
2015-12-04 15:30:00,43.72,43.78,43.66,43.7,65722.0,33.4077,33.4535,33.3618,33.3924,65722.0
2015-12-04 15:35:00,43.71,43.76,43.65,43.71,90976.0,33.4,33.4382,33.3542,33.4,90976.0
2015-12-04 15:40:00,43.71,43.78,43.7,43.74,100733.0,33.4,33.4535,33.3924,33.423,100733.0
2015-12-04 15:45:00,43.75,43.77,43.72,43.73,75720.0,33.4306,33.4459,33.4077,33.4153,75720.0
2015-12-04 15:50:00,43.72,43.74,43.63,43.66,144212.0,33.4077,33.423,33.3389,33.3618,144212.0
2015-12-04 15:55:00,43.67,43.73,43.64,43.67,172727.0,33.3695,33.4153,33.3465,33.3695,172727.0
2015-12-07 09:30:00,43.46,43.69,43.46,43.53,61005.0,33.209,33.3847,33.209,33.2625,61005.0
2015-12-07 09:35:00,43.52,43.55,42.95,43.05,75105.0,33.2548,33.2778,32.8193,32.8957,75105.0
2015-12-07 09:40:00,43.07,43.41,43.01,43.21,52806.0,32.911,33.1708,32.8651,33.018,52806.0
2015-12-07 09:45:00,43.22,43.36,43.15,43.17,82592.0,33.0256,33.1326,32.9721,32.9874,82592.0
2015-12-07 09:50:00,43.17,43.2,42.92,42.93,95726.0,32.9874,33.0103,32.7964,32.804,95726.0
2015-12-07 09:55:00,42.92,43.04,42.9,42.99,96865.0,32.7964,32.8881,32.7811,32.8499,96865.0
2015-12-07 10:00:00,42.98,43.05,42.94,42.95,164071.0,32.8422,32.8957,32.8117,32.8193,164071.0
2015-12-07 10:05:00,42.97,43.05,42.87,43.04,47284.0,32.8346,32.8957,32.7582,32.8881,47284.0
2015-12-07 10:10:00,43.03,43.42,43.03,43.41,120293.0,32.8804,33.1784,32.8804,33.1708,120293.0
2015-12-07 10:15:00,43.37,43.39,43.23,43.27,30507.0,33.1402,33.1555,33.0332,33.0638,30507.0
2015-12-07 10:20:00,43.27,43.27,43.08,43.08,36382.0,33.0638,33.0638,32.9186,32.9186,36382.0
2015-12-07 10:25:00,43.07,43.11,42.95,43.01,38675.0,32.911,32.9416,32.8193,32.8651,38675.0
2015-12-07 10:30:00,43.01,43.05,42.9,42.96,34474.0,32.8651,32.8957,32.7811,32.8269,34474.0
2015-12-07 10:35:00,42.96,43.04,42.92,43.01,27132.0,32.8269,32.8881,32.7964,32.8651,27132.0
2015-12-07 10:40:00,43.01,43.01,42.88,42.97,66747.0,32.8651,32.8651,32.7658,32.8346,66747.0
2015-12-07 10:45:00,42.97,43.02,42.92,43.01,47677.0,32.8346,32.8728,32.7964,32.8651,47677.0
2015-12-07 10:50:00,43.0,43.05,42.96,43.03,43599.0,32.8575,32.8957,32.8269,32.8804,43599.0
2015-12-07 10:55:00,43.02,43.06,42.96,43.05,47391.0,32.8728,32.9033,32.8269,32.8957,47391.0
2015-12-07 11:00:00,43.04,43.05,42.94,42.94,33730.0,32.8881,32.8957,32.8117,32.8117,33730.0
2015-12-07 11:05:00,42.95,43.03,42.92,42.95,33325.0,32.8193,32.8804,32.7964,32.8193,33325.0
2015-12-07 11:10:00,42.97,43.02,42.96,42.99,20491.0,32.8346,32.8728,32.8269,32.8499,20491.0
2015-12-07 11:15:00,42.99,43.03,42.97,43.01,30732.0,32.8499,32.8804,32.8346,32.8651,30732.0
2015-12-07 11:20:00,43.01,43.06,42.98,43.01,35809.0,32.8651,32.9033,32.8422,32.8651,35809.0
2015-12-07 11:25:00,43.01,43.03,42.96,43.0,39606.0,32.8651,32.8804,32.8269,32.8575,39606.0
2015-12-07 11:30:00,43.02,43.14,43.02,43.1,30248.0,32.8728,32.9645,32.8728,32.9339,30248.0
2015-12-07 11:35:00,43.1,43.18,43.05,43.18,51315.0,32.9339,32.995,32.8957,32.995,51315.0
2015-12-07 11:40:00,43.18,43.19,43.11,43.12,33891.0,32.995,33.0027,32.9416,32.9492,33891.0
2015-12-07 11:45:00,43.12,43.12,43.02,43.06,21917.0,32.9492,32.9492,32.8728,32.9033,21917.0
2015-12-07 11:50:00,43.05,43.16,43.05,43.14,18228.0,32.8957,32.9798,32.8957,32.9645,18228.0
2015-12-07 11:55:00,43.14,43.18,43.09,43.16,25528.0,32.9645,32.995,32.9263,32.9798,25528.0
2015-12-07 12:00:00,43.18,43.21,43.1,43.11,36277.0,32.995,33.018,32.9339,32.9416,36277.0
2015-12-07 12:05:00,43.11,43.12,43.05,43.05,15675.0,32.9416,32.9492,32.8957,32.8957,15675.0
2015-12-07 12:10:00,43.05,43.07,43.02,43.05,17737.0,32.8957,32.911,32.8728,32.8957,17737.0
2015-12-07 12:15:00,43.06,43.09,43.03,43.05,19125.0,32.9033,32.9263,32.8804,32.8957,19125.0
2015-12-07 12:20:00,43.04,43.05,42.97,43.03,27641.0,32.8881,32.8957,32.8346,32.8804,27641.0
2015-12-07 12:25:00,43.01,43.02,42.96,43.02,15481.0,32.8651,32.8728,32.8269,32.8728,15481.0
2015-12-07 12:30:00,43.02,43.04,43.0,43.0,17705.0,32.8728,32.8881,32.8575,32.8575,17705.0
2015-12-07 12:35:00,43.0,43.03,42.98,43.02,14368.0,32.8575,32.8804,32.8422,32.8728,14368.0
2015-12-07 12:40:00,43.02,43.02,42.96,42.98,27588.0,32.8728,32.8728,32.8269,32.8422,27588.0
2015-12-07 12:45:00,42.96,43.02,42.96,42.98,16725.0,32.8269,32.8728,32.8269,32.8422,16725.0
2015-12-07 12:50:00,42.97,43.02,42.97,43.0,14413.0,32.8346,32.8728,32.8346,32.8575,14413.0
2015-12-07 12:55:00,42.99,43.01,42.94,42.97,30554.0,32.8499,32.8651,32.8117,32.8346,30554.0
2015-12-07 13:00:00,42.96,42.97,42.86,42.88,26136.0,32.8269,32.8346,32.7505,32.7658,26136.0
2015-12-07 13:05:00,42.88,43.05,42.83,43.0,34816.0,32.7658,32.8957,32.7276,32.8575,34816.0
2015-12-07 13:10:00,43.0,43.03,42.94,42.94,19773.0,32.8575,32.8804,32.8117,32.8117,19773.0
2015-12-07 13:15:00,42.94,43.04,42.94,43.03,21890.0,32.8117,32.8881,32.8117,32.8804,21890.0
2015-12-07 13:20:00,43.02,43.04,43.0,43.03,16550.0,32.8728,32.8881,32.8575,32.8804,16550.0
2015-12-07 13:25:00,43.02,43.03,42.97,42.98,18736.0,32.8728,32.8804,32.8346,32.8422,18736.0
2015-12-07 13:30:00,42.99,42.99,42.95,42.96,17339.0,32.8499,32.8499,32.8193,32.8269,17339.0
2015-12-07 13:35:00,42.97,43.0,42.96,42.98,15405.0,32.8346,32.8575,32.8269,32.8422,15405.0
2015-12-07 13:40:00,42.97,42.97,42.92,42.93,28477.0,32.8346,32.8346,32.7964,32.804,28477.0
2015-12-07 13:45:00,42.94,42.94,42.9,42.91,15429.0,32.8117,32.8117,32.7811,32.7887,15429.0
2015-12-07 13:50:00,42.9,42.9,42.87,42.87,22874.0,32.7811,32.7811,32.7582,32.7582,22874.0
2015-12-07 13:55:00,42.87,42.9,42.85,42.9,36893.0,32.7582,32.7811,32.7429,32.7811,36893.0
2015-12-07 14:00:00,42.9,42.94,42.89,42.92,67080.0,32.7811,32.8117,32.7734,32.7964,67080.0
2015-12-07 14:05:00,42.93,43.03,42.92,43.03,32227.0,32.804,32.8804,32.7964,32.8804,32227.0
2015-12-07 14:10:00,43.02,43.05,42.99,43.05,44342.0,32.8728,32.8957,32.8499,32.8957,44342.0
2015-12-07 14:15:00,43.05,43.11,43.05,43.07,34151.0,32.8957,32.9416,32.8957,32.911,34151.0
2015-12-07 14:20:00,43.06,43.11,43.06,43.07,27947.0,32.9033,32.9416,32.9033,32.911,27947.0
2015-12-07 14:25:00,43.08,43.09,43.07,43.08,19526.0,32.9186,32.9263,32.911,32.9186,19526.0
2015-12-07 14:30:00,43.08,43.11,43.0,43.0,28913.0,32.9186,32.9416,32.8575,32.8575,28913.0
2015-12-07 14:35:00,43.01,43.07,43.0,43.06,62893.0,32.8651,32.911,32.8575,32.9033,62893.0
2015-12-07 14:40:00,43.04,43.06,43.01,43.03,30057.0,32.8881,32.9033,32.8651,32.8804,30057.0
2015-12-07 14:45:00,43.02,43.04,43.0,43.04,45724.0,32.8728,32.8881,32.8575,32.8881,45724.0
2015-12-07 14:50:00,43.03,43.04,42.99,43.01,44614.0,32.8804,32.8881,32.8499,32.8651,44614.0
2015-12-07 14:55:00,43.02,43.03,42.99,43.01,32833.0,32.8728,32.8804,32.8499,32.8651,32833.0
2015-12-07 15:00:00,43.01,43.02,42.98,43.0,69632.0,32.8651,32.8728,32.8422,32.8575,69632.0
2015-12-07 15:05:00,43.01,43.03,42.99,43.0,40800.0,32.8651,32.8804,32.8499,32.8575,40800.0
2015-12-07 15:10:00,43.01,43.02,42.97,42.97,54190.0,32.8651,32.8728,32.8346,32.8346,54190.0
2015-12-07 15:15:00,42.97,43.0,42.93,42.97,51018.0,32.8346,32.8575,32.804,32.8346,51018.0
2015-12-07 15:20:00,42.98,43.02,42.94,42.97,97826.0,32.8422,32.8728,32.8117,32.8346,97826.0
2015-12-07 15:25:00,42.98,43.01,42.97,43.01,40442.0,32.8422,32.8651,32.8346,32.8651,40442.0
2015-12-07 15:30:00,43.01,43.07,42.99,43.02,79483.0,32.8651,32.911,32.8499,32.8728,79483.0
2015-12-07 15:35:00,43.03,43.08,43.0,43.06,52416.0,32.8804,32.9186,32.8575,32.9033,52416.0
2015-12-07 15:40:00,43.06,43.07,43.01,43.03,60607.0,32.9033,32.911,32.8651,32.8804,60607.0
2015-12-07 15:45:00,43.04,43.12,43.03,43.11,225907.0,32.8881,32.9492,32.8804,32.9416,225907.0
2015-12-07 15:50:00,43.11,43.13,43.08,43.08,95311.0,32.9416,32.9568,32.9186,32.9186,95311.0
2015-12-07 15:55:00,43.08,43.15,43.06,43.13,212117.0,32.9186,32.9721,32.9033,32.9568,212117.0
2015-12-08 09:30:00,42.45,42.45,41.56,41.83,203132.0,32.4372,32.4372,31.7572,31.9635,203132.0
2015-12-08 09:35:00,41.9,42.25,41.8,42.03,60473.0,32.017,32.2844,31.9405,32.1163,60473.0
2015-12-08 09:40:00,42.04,42.6,41.83,42.6,75041.0,32.1239,32.5518,31.9635,32.5518,75041.0
2015-12-08 09:45:00,42.57,42.65,42.43,42.57,50896.0,32.5289,32.5901,32.4219,32.5289,50896.0
2015-12-08 09:50:00,42.56,42.56,42.24,42.32,56173.0,32.5213,32.5213,32.2768,32.3379,56173.0
2015-12-08 09:55:00,42.35,42.37,42.08,42.11,50387.0,32.3608,32.3761,32.1545,32.1774,50387.0
2015-12-08 10:00:00,42.12,42.34,42.11,42.24,58042.0,32.1851,32.3532,32.1774,32.2768,58042.0
2015-12-08 10:05:00,42.23,42.34,42.18,42.3,35809.0,32.2691,32.3532,32.2309,32.3226,35809.0
2015-12-08 10:10:00,42.31,42.38,42.15,42.19,146138.0,32.3303,32.3837,32.208,32.2386,146138.0
2015-12-08 10:15:00,42.18,42.31,41.93,41.93,48040.0,32.2309,32.3303,32.0399,32.0399,48040.0
2015-12-08 10:20:00,41.97,42.08,41.85,42.0,82039.0,32.0704,32.1545,31.9788,32.0934,82039.0
2015-12-08 10:25:00,42.0,42.04,41.92,42.04,25455.0,32.0934,32.1239,32.0322,32.1239,25455.0
2015-12-08 10:30:00,42.02,42.3,41.99,42.29,43591.0,32.1087,32.3226,32.0857,32.315,43591.0
2015-12-08 10:35:00,42.31,42.31,42.25,42.3,17723.0,32.3303,32.3303,32.2844,32.3226,17723.0
2015-12-08 10:40:00,42.28,42.35,42.26,42.35,38876.0,32.3073,32.3608,32.292,32.3608,38876.0
2015-12-08 10:45:00,42.36,42.46,42.36,42.43,19566.0,32.3685,32.4449,32.3685,32.4219,19566.0
2015-12-08 10:50:00,42.42,42.46,42.39,42.4,34686.0,32.4143,32.4449,32.3914,32.399,34686.0
2015-12-08 10:55:00,42.42,42.45,42.34,42.45,25410.0,32.4143,32.4372,32.3532,32.4372,25410.0
2015-12-08 11:00:00,42.45,42.55,42.42,42.54,47749.0,32.4372,32.5136,32.4143,32.506,47749.0
2015-12-08 11:05:00,42.57,42.58,42.4,42.43,40749.0,32.5289,32.5366,32.399,32.4219,40749.0
2015-12-08 11:10:00,42.43,42.44,42.32,42.38,41134.0,32.4219,32.4296,32.3379,32.3837,41134.0
2015-12-08 11:15:00,42.34,42.38,42.33,42.35,10764.0,32.3532,32.3837,32.3455,32.3608,10764.0
2015-12-08 11:20:00,42.36,42.52,42.36,42.48,23500.0,32.3685,32.4907,32.3685,32.4602,23500.0
2015-12-08 11:25:00,42.47,42.52,42.44,42.47,35042.0,32.4525,32.4907,32.4296,32.4525,35042.0
2015-12-08 11:30:00,42.47,42.49,42.39,42.4,58656.0,32.4525,32.4678,32.3914,32.399,58656.0
2015-12-08 11:35:00,42.4,42.42,42.34,42.4,33056.0,32.399,32.4143,32.3532,32.399,33056.0
2015-12-08 11:40:00,42.41,42.46,42.39,42.45,26968.0,32.4067,32.4449,32.3914,32.4372,26968.0
2015-12-08 11:45:00,42.45,42.52,42.44,42.49,16393.0,32.4372,32.4907,32.4296,32.4678,16393.0
2015-12-08 11:50:00,42.49,42.57,42.45,42.54,72686.0,32.4678,32.5289,32.4372,32.506,72686.0
2015-12-08 11:55:00,42.57,42.69,42.56,42.65,34401.0,32.5289,32.6206,32.5213,32.5901,34401.0
2015-12-08 12:00:00,42.64,42.64,42.53,42.55,25110.0,32.5824,32.5824,32.4984,32.5136,25110.0
2015-12-08 12:05:00,42.53,42.62,42.51,42.59,22451.0,32.4984,32.5671,32.4831,32.5442,22451.0
2015-12-08 12:10:00,42.59,42.61,42.53,42.55,15631.0,32.5442,32.5595,32.4984,32.5136,15631.0
2015-12-08 12:15:00,42.55,42.57,42.51,42.52,17967.0,32.5136,32.5289,32.4831,32.4907,17967.0
2015-12-08 12:20:00,42.51,42.55,42.49,42.52,30453.0,32.4831,32.5136,32.4678,32.4907,30453.0
2015-12-08 12:25:00,42.52,42.62,42.51,42.59,78315.0,32.4907,32.5671,32.4831,32.5442,78315.0
2015-12-08 12:30:00,42.59,42.59,42.54,42.58,30451.0,32.5442,32.5442,32.506,32.5366,30451.0
2015-12-08 12:35:00,42.56,42.59,42.54,42.58,26166.0,32.5213,32.5442,32.506,32.5366,26166.0
2015-12-08 12:40:00,42.57,42.63,42.56,42.59,13491.0,32.5289,32.5748,32.5213,32.5442,13491.0
2015-12-08 12:45:00,42.6,42.67,42.53,42.53,22396.0,32.5518,32.6053,32.4984,32.4984,22396.0
2015-12-08 12:50:00,42.54,42.66,42.54,42.64,20233.0,32.506,32.5977,32.506,32.5824,20233.0
2015-12-08 12:55:00,42.64,42.73,42.62,42.72,19941.0,32.5824,32.6512,32.5671,32.6435,19941.0
2015-12-08 13:00:00,42.73,42.77,42.69,42.74,25237.0,32.6512,32.6817,32.6206,32.6588,25237.0
2015-12-08 13:05:00,42.75,42.76,42.68,42.69,21021.0,32.6665,32.6741,32.613,32.6206,21021.0
2015-12-08 13:10:00,42.69,42.75,42.68,42.72,21525.0,32.6206,32.6665,32.613,32.6435,21525.0
2015-12-08 13:15:00,42.72,42.72,42.57,42.59,44614.0,32.6435,32.6435,32.5289,32.5442,44614.0
2015-12-08 13:20:00,42.6,42.62,42.57,42.59,37763.0,32.5518,32.5671,32.5289,32.5442,37763.0
2015-12-08 13:25:00,42.58,42.6,42.54,42.56,19255.0,32.5366,32.5518,32.506,32.5213,19255.0
2015-12-08 13:30:00,42.58,42.66,42.58,42.64,19709.0,32.5366,32.5977,32.5366,32.5824,19709.0
2015-12-08 13:35:00,42.64,42.66,42.61,42.64,18644.0,32.5824,32.5977,32.5595,32.5824,18644.0
2015-12-08 13:40:00,42.64,42.64,42.58,42.6,15219.0,32.5824,32.5824,32.5366,32.5518,15219.0
2015-12-08 13:45:00,42.61,42.63,42.59,42.6,53573.0,32.5595,32.5748,32.5442,32.5518,53573.0
2015-12-08 13:50:00,42.59,42.65,42.55,42.63,14649.0,32.5442,32.5901,32.5136,32.5748,14649.0
2015-12-08 13:55:00,42.63,42.64,42.57,42.59,22670.0,32.5748,32.5824,32.5289,32.5442,22670.0
2015-12-08 14:00:00,42.59,42.65,42.56,42.65,20101.0,32.5442,32.5901,32.5213,32.5901,20101.0
2015-12-08 14:05:00,42.64,42.8,42.64,42.79,14280.0,32.5824,32.7047,32.5824,32.697,14280.0
2015-12-08 14:10:00,42.79,42.82,42.71,42.79,18886.0,32.697,32.72,32.6359,32.697,18886.0
2015-12-08 14:15:00,42.8,42.81,42.71,42.73,13384.0,32.7047,32.7123,32.6359,32.6512,13384.0
2015-12-08 14:20:00,42.71,42.74,42.66,42.67,19907.0,32.6359,32.6588,32.5977,32.6053,19907.0
2015-12-08 14:25:00,42.67,42.72,42.67,42.71,13828.0,32.6053,32.6435,32.6053,32.6359,13828.0
2015-12-08 14:30:00,42.71,42.74,42.6,42.6,22714.0,32.6359,32.6588,32.5518,32.5518,22714.0
2015-12-08 14:35:00,42.6,42.64,42.55,42.56,25277.0,32.5518,32.5824,32.5136,32.5213,25277.0
2015-12-08 14:40:00,42.55,42.6,42.52,42.6,22258.0,32.5136,32.5518,32.4907,32.5518,22258.0
2015-12-08 14:45:00,42.59,42.64,42.57,42.62,15699.0,32.5442,32.5824,32.5289,32.5671,15699.0
2015-12-08 14:50:00,42.63,42.66,42.6,42.63,19304.0,32.5748,32.5977,32.5518,32.5748,19304.0
2015-12-08 14:55:00,42.62,42.64,42.49,42.5,44663.0,32.5671,32.5824,32.4678,32.4754,44663.0
2015-12-08 15:00:00,42.5,42.52,42.44,42.48,17976.0,32.4754,32.4907,32.4296,32.4602,17976.0
2015-12-08 15:05:00,42.47,42.53,42.43,42.52,21816.0,32.4525,32.4984,32.4219,32.4907,21816.0
2015-12-08 15:10:00,42.51,42.55,42.4,42.4,89364.0,32.4831,32.5136,32.399,32.399,89364.0
2015-12-08 15:15:00,42.41,42.44,42.4,42.43,30278.0,32.4067,32.4296,32.399,32.4219,30278.0
2015-12-08 15:20:00,42.43,42.5,42.4,42.48,71983.0,32.4219,32.4754,32.399,32.4602,71983.0
2015-12-08 15:25:00,42.5,42.5,42.43,42.44,27969.0,32.4754,32.4754,32.4219,32.4296,27969.0
2015-12-08 15:30:00,42.44,42.57,42.4,42.54,70291.0,32.4296,32.5289,32.399,32.506,70291.0
2015-12-08 15:35:00,42.55,42.57,42.49,42.52,22793.0,32.5136,32.5289,32.4678,32.4907,22793.0
2015-12-08 15:40:00,42.51,42.51,42.44,42.48,59196.0,32.4831,32.4831,32.4296,32.4602,59196.0
2015-12-08 15:45:00,42.49,42.57,42.48,42.56,48024.0,32.4678,32.5289,32.4602,32.5213,48024.0
2015-12-08 15:50:00,42.56,42.61,42.52,42.58,65253.0,32.5213,32.5595,32.4907,32.5366,65253.0
2015-12-08 15:55:00,42.56,42.58,42.5,42.57,109741.0,32.5213,32.5366,32.4754,32.5289,109741.0
2015-12-09 09:30:00,43.35,43.6,43.1,43.57,187075.0,33.1249,33.316,32.9339,33.2931,187075.0
2015-12-09 09:35:00,43.57,44.36,43.43,44.33,167834.0,33.2931,33.8967,33.1861,33.8738,167834.0
2015-12-09 09:40:00,44.34,44.35,43.78,43.78,205229.0,33.8814,33.8891,33.4535,33.4535,205229.0
2015-12-09 09:45:00,43.78,44.11,43.73,44.07,70909.0,33.4535,33.7057,33.4153,33.6751,70909.0
2015-12-09 09:50:00,44.08,44.17,43.74,43.75,129736.0,33.6828,33.7515,33.423,33.4306,129736.0
2015-12-09 09:55:00,43.72,44.08,43.69,43.9,102106.0,33.4077,33.6828,33.3847,33.5452,102106.0
2015-12-09 10:00:00,43.93,44.13,43.88,44.07,59779.0,33.5681,33.721,33.5299,33.6751,59779.0
2015-12-09 10:05:00,44.09,44.18,43.98,44.15,136502.0,33.6904,33.7592,33.6063,33.7362,136502.0
2015-12-09 10:10:00,44.17,44.59,44.11,44.57,242897.0,33.7515,34.0725,33.7057,34.0572,242897.0
2015-12-09 10:15:00,44.59,44.81,44.29,44.37,217402.0,34.0725,34.2406,33.8432,33.9044,217402.0
2015-12-09 10:20:00,44.37,44.47,44.29,44.38,84164.0,33.9044,33.9808,33.8432,33.912,84164.0
2015-12-09 10:25:00,44.36,44.52,44.36,44.44,62280.0,33.8967,34.019,33.8967,33.9578,62280.0
2015-12-09 10:30:00,44.45,44.74,44.45,44.69,172878.0,33.9655,34.1871,33.9655,34.1489,172878.0
2015-12-09 10:35:00,44.71,44.74,44.62,44.67,72104.0,34.1642,34.1871,34.0954,34.1336,72104.0
2015-12-09 10:40:00,44.66,44.74,44.57,44.71,53272.0,34.126,34.1871,34.0572,34.1642,53272.0
2015-12-09 10:45:00,44.7,44.89,44.69,44.74,81697.0,34.1565,34.3017,34.1489,34.1871,81697.0
2015-12-09 10:50:00,44.73,44.74,44.5,44.57,95676.0,34.1794,34.1871,34.0037,34.0572,95676.0
2015-12-09 10:55:00,44.58,44.82,44.58,44.82,96697.0,34.0648,34.2482,34.0648,34.2482,96697.0
2015-12-09 11:00:00,44.84,44.97,44.82,44.92,107078.0,34.2635,34.3628,34.2482,34.3246,107078.0
2015-12-09 11:05:00,44.91,45.18,44.89,45.1,221086.0,34.317,34.5233,34.3017,34.4622,221086.0
2015-12-09 11:10:00,45.09,45.25,45.08,45.13,122029.0,34.4545,34.5768,34.4469,34.4851,122029.0
2015-12-09 11:15:00,45.12,45.15,44.94,44.94,100615.0,34.4775,34.5004,34.3399,34.3399,100615.0
2015-12-09 11:20:00,44.95,44.98,44.79,44.88,71662.0,34.3475,34.3705,34.2253,34.2941,71662.0
2015-12-09 11:25:00,44.85,44.91,44.7,44.75,76494.0,34.2711,34.317,34.1565,34.1947,76494.0
2015-12-09 11:30:00,44.75,44.77,44.52,44.56,64677.0,34.1947,34.21,34.019,34.0495,64677.0
2015-12-09 11:35:00,44.55,44.63,44.39,44.47,138252.0,34.0419,34.103,33.9196,33.9808,138252.0
2015-12-09 11:40:00,44.47,44.55,44.28,44.35,47459.0,33.9808,34.0419,33.8356,33.8891,47459.0
2015-12-09 11:45:00,44.35,44.37,44.22,44.31,114068.0,33.8891,33.9044,33.7897,33.8585,114068.0
2015-12-09 11:50:00,44.32,44.41,44.22,44.4,77817.0,33.8661,33.9349,33.7897,33.9273,77817.0
2015-12-09 11:55:00,44.38,44.43,44.31,44.35,68051.0,33.912,33.9502,33.8585,33.8891,68051.0
2015-12-09 12:00:00,44.34,44.39,44.28,44.3,74438.0,33.8814,33.9196,33.8356,33.8509,74438.0
2015-12-09 12:05:00,44.3,44.3,44.05,44.11,99571.0,33.8509,33.8509,33.6598,33.7057,99571.0
2015-12-09 12:10:00,44.11,44.17,43.96,43.97,96343.0,33.7057,33.7515,33.5911,33.5987,96343.0
2015-12-09 12:15:00,43.96,44.02,43.79,43.8,67252.0,33.5911,33.6369,33.4612,33.4688,67252.0
2015-12-09 12:20:00,43.78,43.8,43.61,43.78,68262.0,33.4535,33.4688,33.3236,33.4535,68262.0
2015-12-09 12:25:00,43.81,43.84,43.6,43.65,68169.0,33.4764,33.4994,33.316,33.3542,68169.0
2015-12-09 12:30:00,43.66,43.79,43.55,43.74,66102.0,33.3618,33.4612,33.2778,33.423,66102.0
2015-12-09 12:35:00,43.75,43.78,43.6,43.65,55663.0,33.4306,33.4535,33.316,33.3542,55663.0
2015-12-09 12:40:00,43.64,43.68,43.42,43.6,74451.0,33.3465,33.3771,33.1784,33.316,74451.0
2015-12-09 12:45:00,43.6,43.63,43.52,43.53,122870.0,33.316,33.3389,33.2548,33.2625,122870.0
2015-12-09 12:50:00,43.52,43.78,43.51,43.58,68660.0,33.2548,33.4535,33.2472,33.3007,68660.0
2015-12-09 12:55:00,43.57,43.59,43.43,43.45,46966.0,33.2931,33.3083,33.1861,33.2014,46966.0
2015-12-09 13:00:00,43.43,43.68,43.38,43.59,55671.0,33.1861,33.3771,33.1479,33.3083,55671.0
2015-12-09 13:05:00,43.58,43.58,43.4,43.45,76089.0,33.3007,33.3007,33.1632,33.2014,76089.0
2015-12-09 13:10:00,43.45,43.57,43.39,43.57,45881.0,33.2014,33.2931,33.1555,33.2931,45881.0
2015-12-09 13:15:00,43.55,43.89,43.53,43.87,64773.0,33.2778,33.5376,33.2625,33.5223,64773.0
2015-12-09 13:20:00,43.86,43.89,43.67,43.77,48395.0,33.5146,33.5376,33.3695,33.4459,48395.0
2015-12-09 13:25:00,43.75,43.77,43.61,43.65,39464.0,33.4306,33.4459,33.3236,33.3542,39464.0
2015-12-09 13:30:00,43.66,43.75,43.63,43.72,31276.0,33.3618,33.4306,33.3389,33.4077,31276.0
2015-12-09 13:35:00,43.73,43.82,43.62,43.75,26006.0,33.4153,33.4841,33.3313,33.4306,26006.0
2015-12-09 13:40:00,43.77,43.87,43.77,43.81,58849.0,33.4459,33.5223,33.4459,33.4764,58849.0
2015-12-09 13:45:00,43.8,43.89,43.8,43.86,39974.0,33.4688,33.5376,33.4688,33.5146,39974.0
2015-12-09 13:50:00,43.87,44.0,43.83,43.99,58123.0,33.5223,33.6216,33.4917,33.614,58123.0
2015-12-09 13:55:00,43.99,44.11,43.98,44.02,63646.0,33.614,33.7057,33.6063,33.6369,63646.0
2015-12-09 14:00:00,44.01,44.03,43.73,43.74,63499.0,33.6293,33.6446,33.4153,33.423,63499.0
2015-12-09 14:05:00,43.74,43.74,43.47,43.47,63234.0,33.423,33.423,33.2166,33.2166,63234.0
2015-12-09 14:10:00,43.47,43.79,43.47,43.77,56830.0,33.2166,33.4612,33.2166,33.4459,56830.0
2015-12-09 14:15:00,43.77,43.85,43.75,43.76,49533.0,33.4459,33.507,33.4306,33.4382,49533.0
2015-12-09 14:20:00,43.76,43.79,43.72,43.76,44098.0,33.4382,33.4612,33.4077,33.4382,44098.0
2015-12-09 14:25:00,43.76,43.77,43.57,43.6,53579.0,33.4382,33.4459,33.2931,33.316,53579.0
2015-12-09 14:30:00,43.59,43.78,43.59,43.76,61492.0,33.3083,33.4535,33.3083,33.4382,61492.0
2015-12-09 14:35:00,43.76,43.97,43.75,43.93,34417.0,33.4382,33.5987,33.4306,33.5681,34417.0
2015-12-09 14:40:00,43.93,44.0,43.88,44.0,52015.0,33.5681,33.6216,33.5299,33.6216,52015.0
2015-12-09 14:45:00,44.0,44.0,43.82,43.83,29735.0,33.6216,33.6216,33.4841,33.4917,29735.0
2015-12-09 14:50:00,43.84,43.91,43.79,43.89,30162.0,33.4994,33.5529,33.4612,33.5376,30162.0
2015-12-09 14:55:00,43.89,43.89,43.75,43.75,34769.0,33.5376,33.5376,33.4306,33.4306,34769.0
2015-12-09 15:00:00,43.75,43.76,43.66,43.74,80018.0,33.4306,33.4382,33.3618,33.423,80018.0
2015-12-09 15:05:00,43.73,43.73,43.67,43.7,45180.0,33.4153,33.4153,33.3695,33.3924,45180.0
2015-12-09 15:10:00,43.7,43.7,43.58,43.68,72912.0,33.3924,33.3924,33.3007,33.3771,72912.0
2015-12-09 15:15:00,43.68,43.7,43.5,43.53,59577.0,33.3771,33.3924,33.2396,33.2625,59577.0
2015-12-09 15:20:00,43.54,43.73,43.53,43.67,92981.0,33.2701,33.4153,33.2625,33.3695,92981.0
2015-12-09 15:25:00,43.68,43.77,43.62,43.63,56225.0,33.3771,33.4459,33.3313,33.3389,56225.0
2015-12-09 15:30:00,43.63,43.76,43.63,43.73,94402.0,33.3389,33.4382,33.3389,33.4153,94402.0
2015-12-09 15:35:00,43.73,43.84,43.73,43.76,53931.0,33.4153,33.4994,33.4153,33.4382,53931.0
2015-12-09 15:40:00,43.76,43.83,43.75,43.79,87485.0,33.4382,33.4917,33.4306,33.4612,87485.0
2015-12-09 15:45:00,43.78,43.82,43.71,43.72,158298.0,33.4535,33.4841,33.4,33.4077,158298.0
2015-12-09 15:50:00,43.71,43.78,43.65,43.7,122651.0,33.4,33.4535,33.3542,33.3924,122651.0
2015-12-09 15:55:00,43.69,43.72,43.64,43.71,360935.0,33.3847,33.4077,33.3465,33.4,360935.0
2015-12-10 09:30:00,43.85,44.12,43.66,43.68,93891.0,33.507,33.7133,33.3618,33.3771,93891.0
2015-12-10 09:35:00,43.68,43.92,43.6,43.73,46910.0,33.3771,33.5605,33.316,33.4153,46910.0
2015-12-10 09:40:00,43.7,44.18,43.66,44.15,51779.0,33.3924,33.7592,33.3618,33.7362,51779.0
2015-12-10 09:45:00,44.11,44.22,43.88,43.88,78931.0,33.7057,33.7897,33.5299,33.5299,78931.0
2015-12-10 09:50:00,43.89,43.94,43.66,43.82,55867.0,33.5376,33.5758,33.3618,33.4841,55867.0
2015-12-10 09:55:00,43.81,43.83,43.6,43.71,18904.0,33.4764,33.4917,33.316,33.4,18904.0
2015-12-10 10:00:00,43.72,43.94,43.65,43.66,84341.0,33.4077,33.5758,33.3542,33.3618,84341.0
2015-12-10 10:05:00,43.69,43.93,43.68,43.83,47447.0,33.3847,33.5681,33.3771,33.4917,47447.0
2015-12-10 10:10:00,43.83,43.96,43.72,43.91,54640.0,33.4917,33.5911,33.4077,33.5529,54640.0
2015-12-10 10:15:00,43.9,44.08,43.83,44.01,30193.0,33.5452,33.6828,33.4917,33.6293,30193.0
2015-12-10 10:20:00,44.02,44.12,44.0,44.08,27022.0,33.6369,33.7133,33.6216,33.6828,27022.0
2015-12-10 10:25:00,44.11,44.21,44.1,44.14,37535.0,33.7057,33.7821,33.698,33.7286,37535.0
2015-12-10 10:30:00,44.13,44.16,43.98,43.98,38580.0,33.721,33.7439,33.6063,33.6063,38580.0
2015-12-10 10:35:00,43.99,44.2,43.99,44.2,30045.0,33.614,33.7745,33.614,33.7745,30045.0
2015-12-10 10:40:00,44.2,44.35,44.18,44.23,49474.0,33.7745,33.8891,33.7592,33.7974,49474.0
2015-12-10 10:45:00,44.25,44.25,43.95,43.96,38193.0,33.8127,33.8127,33.5834,33.5911,38193.0
2015-12-10 10:50:00,43.92,43.96,43.82,43.85,73820.0,33.5605,33.5911,33.4841,33.507,73820.0
2015-12-10 10:55:00,43.83,43.85,43.62,43.63,80034.0,33.4917,33.507,33.3313,33.3389,80034.0
2015-12-10 11:00:00,43.65,43.72,43.42,43.45,133295.0,33.3542,33.4077,33.1784,33.2014,133295.0
2015-12-10 11:05:00,43.43,43.43,43.29,43.33,83493.0,33.1861,33.1861,33.0791,33.1097,83493.0
2015-12-10 11:10:00,43.33,43.38,42.93,42.98,191915.0,33.1097,33.1479,32.804,32.8422,191915.0
2015-12-10 11:15:00,42.98,43.14,42.91,42.97,153917.0,32.8422,32.9645,32.7887,32.8346,153917.0
2015-12-10 11:20:00,42.95,43.02,42.59,42.64,123880.0,32.8193,32.8728,32.5442,32.5824,123880.0
2015-12-10 11:25:00,42.63,42.81,42.51,42.73,165260.0,32.5748,32.7123,32.4831,32.6512,165260.0
2015-12-10 11:30:00,42.76,42.88,42.69,42.79,105338.0,32.6741,32.7658,32.6206,32.697,105338.0
2015-12-10 11:35:00,42.8,42.91,42.74,42.87,75935.0,32.7047,32.7887,32.6588,32.7582,75935.0
2015-12-10 11:40:00,42.87,42.96,42.77,42.91,88447.0,32.7582,32.8269,32.6817,32.7887,88447.0
2015-12-10 11:45:00,42.91,42.99,42.9,42.91,81111.0,32.7887,32.8499,32.7811,32.7887,81111.0
2015-12-10 11:50:00,42.91,42.95,42.83,42.87,69508.0,32.7887,32.8193,32.7276,32.7582,69508.0
2015-12-10 11:55:00,42.85,42.86,42.63,42.65,69633.0,32.7429,32.7505,32.5748,32.5901,69633.0
2015-12-10 12:00:00,42.69,42.73,42.59,42.69,76286.0,32.6206,32.6512,32.5442,32.6206,76286.0
2015-12-10 12:05:00,42.69,42.81,42.67,42.77,93160.0,32.6206,32.7123,32.6053,32.6817,93160.0
2015-12-10 12:10:00,42.77,42.83,42.72,42.79,58223.0,32.6817,32.7276,32.6435,32.697,58223.0
2015-12-10 12:15:00,42.81,42.83,42.75,42.75,10203.0,32.7123,32.7276,32.6665,32.6665,10203.0
2015-12-10 12:20:00,42.75,42.81,42.72,42.75,36330.0,32.6665,32.7123,32.6435,32.6665,36330.0
2015-12-10 12:25:00,42.78,42.9,42.75,42.87,29746.0,32.6894,32.7811,32.6665,32.7582,29746.0
2015-12-10 12:30:00,42.89,42.89,42.65,42.75,77397.0,32.7734,32.7734,32.5901,32.6665,77397.0
2015-12-10 12:35:00,42.75,42.86,42.71,42.73,30028.0,32.6665,32.7505,32.6359,32.6512,30028.0
2015-12-10 12:40:00,42.71,42.87,42.71,42.86,20987.0,32.6359,32.7582,32.6359,32.7505,20987.0
2015-12-10 12:45:00,42.87,42.92,42.84,42.91,15570.0,32.7582,32.7964,32.7352,32.7887,15570.0
2015-12-10 12:50:00,42.91,43.07,42.91,43.06,119040.0,32.7887,32.911,32.7887,32.9033,119040.0
2015-12-10 12:55:00,43.07,43.18,43.06,43.17,78733.0,32.911,32.995,32.9033,32.9874,78733.0
2015-12-10 13:00:00,43.16,43.19,43.02,43.02,56621.0,32.9798,33.0027,32.8728,32.8728,56621.0
2015-12-10 13:05:00,43.02,43.06,42.93,43.06,39818.0,32.8728,32.9033,32.804,32.9033,39818.0
2015-12-10 13:10:00,43.06,43.06,42.88,42.95,25695.0,32.9033,32.9033,32.7658,32.8193,25695.0
2015-12-10 13:15:00,42.95,43.03,42.92,42.97,33262.0,32.8193,32.8804,32.7964,32.8346,33262.0
2015-12-10 13:20:00,42.98,43.03,42.89,42.9,20061.0,32.8422,32.8804,32.7734,32.7811,20061.0
2015-12-10 13:25:00,42.89,42.92,42.8,42.85,22857.0,32.7734,32.7964,32.7047,32.7429,22857.0
2015-12-10 13:30:00,42.85,42.96,42.84,42.94,15143.0,32.7429,32.8269,32.7352,32.8117,15143.0
2015-12-10 13:35:00,42.94,42.96,42.87,42.94,28377.0,32.8117,32.8269,32.7582,32.8117,28377.0
2015-12-10 13:40:00,42.95,42.98,42.86,42.9,22186.0,32.8193,32.8422,32.7505,32.7811,22186.0
2015-12-10 13:45:00,42.89,42.94,42.81,42.92,28530.0,32.7734,32.8117,32.7123,32.7964,28530.0
2015-12-10 13:50:00,42.93,42.94,42.82,42.84,25630.0,32.804,32.8117,32.72,32.7352,25630.0
2015-12-10 13:55:00,42.84,42.89,42.82,42.85,19396.0,32.7352,32.7734,32.72,32.7429,19396.0
2015-12-10 14:00:00,42.85,43.07,42.84,43.05,51450.0,32.7429,32.911,32.7352,32.8957,51450.0
2015-12-10 14:05:00,43.06,43.06,42.95,43.01,55794.0,32.9033,32.9033,32.8193,32.8651,55794.0
2015-12-10 14:10:00,43.02,43.02,42.86,42.86,26253.0,32.8728,32.8728,32.7505,32.7505,26253.0
2015-12-10 14:15:00,42.89,43.02,42.88,43.0,23748.0,32.7734,32.8728,32.7658,32.8575,23748.0
2015-12-10 14:20:00,42.99,42.99,42.9,42.91,20672.0,32.8499,32.8499,32.7811,32.7887,20672.0
2015-12-10 14:25:00,42.9,43.18,42.9,43.18,83809.0,32.7811,32.995,32.7811,32.995,83809.0
2015-12-10 14:30:00,43.2,43.2,43.14,43.15,45910.0,33.0103,33.0103,32.9645,32.9721,45910.0
2015-12-10 14:35:00,43.16,43.16,43.02,43.02,37675.0,32.9798,32.9798,32.8728,32.8728,37675.0
2015-12-10 14:40:00,43.03,43.17,43.03,43.06,45398.0,32.8804,32.9874,32.8804,32.9033,45398.0
2015-12-10 14:45:00,43.09,43.09,42.97,42.99,40649.0,32.9263,32.9263,32.8346,32.8499,40649.0
2015-12-10 14:50:00,43.0,43.02,42.94,42.94,21538.0,32.8575,32.8728,32.8117,32.8117,21538.0
2015-12-10 14:55:00,42.94,42.97,42.91,42.96,20745.0,32.8117,32.8346,32.7887,32.8269,20745.0
2015-12-10 15:00:00,42.97,43.01,42.95,42.95,27156.0,32.8346,32.8651,32.8193,32.8193,27156.0
2015-12-10 15:05:00,42.95,42.96,42.9,42.91,22836.0,32.8193,32.8269,32.7811,32.7887,22836.0
2015-12-10 15:10:00,42.9,42.9,42.78,42.83,66468.0,32.7811,32.7811,32.6894,32.7276,66468.0
2015-12-10 15:15:00,42.84,42.85,42.76,42.76,41783.0,32.7352,32.7429,32.6741,32.6741,41783.0
2015-12-10 15:20:00,42.75,42.83,42.7,42.82,34434.0,32.6665,32.7276,32.6283,32.72,34434.0
2015-12-10 15:25:00,42.82,42.86,42.79,42.84,40017.0,32.72,32.7505,32.697,32.7352,40017.0
2015-12-10 15:30:00,42.84,42.85,42.78,42.84,43804.0,32.7352,32.7429,32.6894,32.7352,43804.0
2015-12-10 15:35:00,42.84,42.85,42.8,42.83,42824.0,32.7352,32.7429,32.7047,32.7276,42824.0
2015-12-10 15:40:00,42.82,42.92,42.82,42.84,91866.0,32.72,32.7964,32.72,32.7352,91866.0
2015-12-10 15:45:00,42.85,42.95,42.84,42.86,127027.0,32.7429,32.8193,32.7352,32.7505,127027.0
2015-12-10 15:50:00,42.86,42.86,42.74,42.79,129338.0,32.7505,32.7505,32.6588,32.697,129338.0
2015-12-10 15:55:00,42.8,42.86,42.73,42.8,165668.0,32.7047,32.7505,32.6512,32.7047,165668.0
2015-12-11 09:30:00,42.05,42.19,41.25,41.53,239305.0,32.1316,32.2386,31.5203,31.7342,239305.0
2015-12-11 09:35:00,41.57,42.22,41.45,42.03,178428.0,31.7648,32.2615,31.6731,32.1163,178428.0
2015-12-11 09:40:00,42.0,42.09,41.87,42.0,73376.0,32.0934,32.1621,31.994,32.0934,73376.0
2015-12-11 09:45:00,42.06,42.09,41.95,42.03,71528.0,32.1392,32.1621,32.0552,32.1163,71528.0
2015-12-11 09:50:00,42.01,42.09,41.87,42.0,94326.0,32.101,32.1621,31.994,32.0934,94326.0
2015-12-11 09:55:00,42.0,42.04,41.95,41.95,39488.0,32.0934,32.1239,32.0552,32.0552,39488.0
2015-12-11 10:00:00,41.97,42.01,41.74,41.92,100297.0,32.0704,32.101,31.8947,32.0322,100297.0
2015-12-11 10:05:00,41.93,42.08,41.93,42.01,47105.0,32.0399,32.1545,32.0399,32.101,47105.0
2015-12-11 10:10:00,42.02,42.1,41.97,42.01,82150.0,32.1087,32.1698,32.0704,32.101,82150.0
2015-12-11 10:15:00,42.0,42.04,41.88,41.98,77063.0,32.0934,32.1239,32.0017,32.0781,77063.0
2015-12-11 10:20:00,41.97,42.01,41.85,41.92,87421.0,32.0704,32.101,31.9788,32.0322,87421.0
2015-12-11 10:25:00,41.93,41.95,41.82,41.92,32625.0,32.0399,32.0552,31.9558,32.0322,32625.0
2015-12-11 10:30:00,41.92,41.97,41.88,41.88,36146.0,32.0322,32.0704,32.0017,32.0017,36146.0
2015-12-11 10:35:00,41.87,42.01,41.8,42.01,76025.0,31.994,32.101,31.9405,32.101,76025.0
2015-12-11 10:40:00,42.03,42.12,42.01,42.02,48782.0,32.1163,32.1851,32.101,32.1087,48782.0
2015-12-11 10:45:00,42.04,42.15,42.01,42.06,18095.0,32.1239,32.208,32.101,32.1392,18095.0
2015-12-11 10:50:00,42.04,42.21,41.95,42.21,114151.0,32.1239,32.2538,32.0552,32.2538,114151.0
2015-12-11 10:55:00,42.2,42.2,42.05,42.11,50854.0,32.2462,32.2462,32.1316,32.1774,50854.0
2015-12-11 11:00:00,42.1,42.14,41.97,41.98,161244.0,32.1698,32.2003,32.0704,32.0781,161244.0
2015-12-11 11:05:00,41.98,42.11,41.98,42.0,15304.0,32.0781,32.1774,32.0781,32.0934,15304.0
2015-12-11 11:10:00,42.0,42.04,41.86,41.94,100983.0,32.0934,32.1239,31.9864,32.0475,100983.0
2015-12-11 11:15:00,41.93,42.11,41.92,42.11,37427.0,32.0399,32.1774,32.0322,32.1774,37427.0
2015-12-11 11:20:00,42.08,42.18,42.05,42.08,32526.0,32.1545,32.2309,32.1316,32.1545,32526.0
2015-12-11 11:25:00,42.09,42.14,42.06,42.12,21308.0,32.1621,32.2003,32.1392,32.1851,21308.0
2015-12-11 11:30:00,42.12,42.14,42.09,42.09,13834.0,32.1851,32.2003,32.1621,32.1621,13834.0
2015-12-11 11:35:00,42.12,42.16,42.05,42.15,60122.0,32.1851,32.2156,32.1316,32.208,60122.0
2015-12-11 11:40:00,42.15,42.18,42.02,42.07,82614.0,32.208,32.2309,32.1087,32.1469,82614.0
2015-12-11 11:45:00,42.07,42.07,41.98,42.03,59623.0,32.1469,32.1469,32.0781,32.1163,59623.0
2015-12-11 11:50:00,42.04,42.05,41.95,41.99,133302.0,32.1239,32.1316,32.0552,32.0857,133302.0
2015-12-11 11:55:00,41.99,41.99,41.77,41.8,62036.0,32.0857,32.0857,31.9176,31.9405,62036.0
2015-12-11 12:00:00,41.8,41.85,41.69,41.79,46725.0,31.9405,31.9788,31.8565,31.9329,46725.0
2015-12-11 12:05:00,41.76,41.83,41.7,41.7,19528.0,31.91,31.9635,31.8641,31.8641,19528.0
2015-12-11 12:10:00,41.69,41.72,41.5,41.52,76642.0,31.8565,31.8794,31.7113,31.7266,76642.0
2015-12-11 12:15:00,41.53,41.53,41.37,41.42,94447.0,31.7342,31.7342,31.612,31.6502,94447.0
2015-12-11 12:20:00,41.41,41.55,41.4,41.51,24800.0,31.6425,31.7495,31.6349,31.7189,24800.0
2015-12-11 12:25:00,41.49,41.58,41.47,41.5,33864.0,31.7037,31.7724,31.6884,31.7113,33864.0
2015-12-11 12:30:00,41.52,41.53,41.34,41.37,49711.0,31.7266,31.7342,31.589,31.612,49711.0
2015-12-11 12:35:00,41.38,41.39,41.29,41.3,39935.0,31.6196,31.6273,31.5508,31.5585,39935.0
2015-12-11 12:40:00,41.29,41.33,41.15,41.24,120533.0,31.5508,31.5814,31.4439,31.5126,120533.0
2015-12-11 12:45:00,41.25,41.25,41.14,41.17,48413.0,31.5203,31.5203,31.4362,31.4591,48413.0
2015-12-11 12:50:00,41.18,41.2,41.03,41.12,81473.0,31.4668,31.4821,31.3522,31.4209,81473.0
2015-12-11 12:55:00,41.1,41.18,41.07,41.12,20429.0,31.4057,31.4668,31.3827,31.4209,20429.0
2015-12-11 13:00:00,41.13,41.18,41.1,41.11,38204.0,31.4286,31.4668,31.4057,31.4133,38204.0
2015-12-11 13:05:00,41.12,41.17,41.11,41.16,39561.0,31.4209,31.4591,31.4133,31.4515,39561.0
2015-12-11 13:10:00,41.16,41.37,41.16,41.35,51294.0,31.4515,31.612,31.4515,31.5967,51294.0
2015-12-11 13:15:00,41.35,41.37,41.29,41.3,35463.0,31.5967,31.612,31.5508,31.5585,35463.0
2015-12-11 13:20:00,41.31,41.31,41.18,41.21,21012.0,31.5661,31.5661,31.4668,31.4897,21012.0
2015-12-11 13:25:00,41.21,41.26,41.18,41.19,32449.0,31.4897,31.5279,31.4668,31.4744,32449.0
2015-12-11 13:30:00,41.2,41.34,41.18,41.33,80353.0,31.4821,31.589,31.4668,31.5814,80353.0
2015-12-11 13:35:00,41.34,41.37,41.23,41.25,107311.0,31.589,31.612,31.505,31.5203,107311.0
2015-12-11 13:40:00,41.24,41.4,41.23,41.32,40560.0,31.5126,31.6349,31.505,31.5738,40560.0
2015-12-11 13:45:00,41.32,41.36,41.31,41.32,36005.0,31.5738,31.6043,31.5661,31.5738,36005.0
2015-12-11 13:50:00,41.31,41.39,41.3,41.34,23036.0,31.5661,31.6273,31.5585,31.589,23036.0
2015-12-11 13:55:00,41.33,41.47,41.32,41.39,39450.0,31.5814,31.6884,31.5738,31.6273,39450.0
2015-12-11 14:00:00,41.38,41.47,41.38,41.41,46224.0,31.6196,31.6884,31.6196,31.6425,46224.0
2015-12-11 14:05:00,41.41,41.42,41.38,41.41,23252.0,31.6425,31.6502,31.6196,31.6425,23252.0
2015-12-11 14:10:00,41.41,41.62,41.41,41.61,57318.0,31.6425,31.803,31.6425,31.7954,57318.0
2015-12-11 14:15:00,41.61,41.71,41.6,41.65,60942.0,31.7954,31.8718,31.7877,31.8259,60942.0
2015-12-11 14:20:00,41.66,41.66,41.54,41.61,41425.0,31.8336,31.8336,31.7419,31.7954,41425.0
2015-12-11 14:25:00,41.63,41.77,41.59,41.7,69434.0,31.8106,31.9176,31.7801,31.8641,69434.0
2015-12-11 14:30:00,41.7,41.71,41.63,41.65,23365.0,31.8641,31.8718,31.8106,31.8259,23365.0
2015-12-11 14:35:00,41.65,41.7,41.61,41.7,31432.0,31.8259,31.8641,31.7954,31.8641,31432.0
2015-12-11 14:40:00,41.69,41.7,41.61,41.65,19731.0,31.8565,31.8641,31.7954,31.8259,19731.0
2015-12-11 14:45:00,41.66,41.67,41.61,41.65,22133.0,31.8336,31.8412,31.7954,31.8259,22133.0
2015-12-11 14:50:00,41.66,41.66,41.6,41.61,52866.0,31.8336,31.8336,31.7877,31.7954,52866.0
2015-12-11 14:55:00,41.61,41.61,41.57,41.59,116256.0,31.7954,31.7954,31.7648,31.7801,116256.0
2015-12-11 15:00:00,41.59,41.64,41.58,41.64,48199.0,31.7801,31.8183,31.7724,31.8183,48199.0
2015-12-11 15:05:00,41.63,41.64,41.42,41.43,66163.0,31.8106,31.8183,31.6502,31.6578,66163.0
2015-12-11 15:10:00,41.43,41.5,41.4,41.46,41723.0,31.6578,31.7113,31.6349,31.6807,41723.0
2015-12-11 15:15:00,41.46,41.47,41.34,41.34,42160.0,31.6807,31.6884,31.589,31.589,42160.0
2015-12-11 15:20:00,41.34,41.34,41.21,41.22,86804.0,31.589,31.589,31.4897,31.4974,86804.0
2015-12-11 15:25:00,41.21,41.31,41.2,41.28,59306.0,31.4897,31.5661,31.4821,31.5432,59306.0
2015-12-11 15:30:00,41.27,41.31,41.24,41.29,67982.0,31.5356,31.5661,31.5126,31.5508,67982.0
2015-12-11 15:35:00,41.3,41.39,41.23,41.23,50140.0,31.5585,31.6273,31.505,31.505,50140.0
2015-12-11 15:40:00,41.23,41.28,41.18,41.2,78177.0,31.505,31.5432,31.4668,31.4821,78177.0
2015-12-11 15:45:00,41.21,41.36,41.21,41.32,104481.0,31.4897,31.6043,31.4897,31.5738,104481.0
2015-12-11 15:50:00,41.33,41.34,41.2,41.24,111420.0,31.5814,31.589,31.4821,31.5126,111420.0
2015-12-11 15:55:00,41.23,41.27,41.17,41.25,170997.0,31.505,31.5356,31.4591,31.5203,170997.0
2015-12-14 09:30:00,41.02,41.67,40.91,41.67,297962.0,31.3445,31.8412,31.2605,31.8412,297962.0
2015-12-14 09:35:00,41.66,42.02,41.57,41.69,158793.0,31.8336,32.1087,31.7648,31.8565,158793.0
2015-12-14 09:40:00,41.7,41.7,41.09,41.12,96701.0,31.8641,31.8641,31.398,31.4209,96701.0
2015-12-14 09:45:00,41.09,41.32,41.06,41.17,77864.0,31.398,31.5738,31.3751,31.4591,77864.0
2015-12-14 09:50:00,41.15,41.18,40.85,40.86,87631.0,31.4439,31.4668,31.2146,31.2223,87631.0
2015-12-14 09:55:00,40.87,40.95,40.82,40.86,89856.0,31.2299,31.291,31.1917,31.2223,89856.0
2015-12-14 10:00:00,40.88,40.96,40.68,40.79,76958.0,31.2375,31.2987,31.0847,31.1688,76958.0
2015-12-14 10:05:00,40.8,41.04,40.8,40.95,49163.0,31.1764,31.3598,31.1764,31.291,49163.0
2015-12-14 10:10:00,40.96,41.03,40.78,40.88,112396.0,31.2987,31.3522,31.1611,31.2375,112396.0
2015-12-14 10:15:00,40.85,41.17,40.77,40.89,61862.0,31.2146,31.4591,31.1535,31.2452,61862.0
2015-12-14 10:20:00,40.86,40.89,40.74,40.78,55843.0,31.2223,31.2452,31.1306,31.1611,55843.0
2015-12-14 10:25:00,40.77,40.84,40.67,40.68,29515.0,31.1535,31.207,31.0771,31.0847,29515.0
2015-12-14 10:30:00,40.68,40.76,40.64,40.76,40836.0,31.0847,31.1459,31.0542,31.1459,40836.0
2015-12-14 10:35:00,40.75,40.75,40.54,40.64,53653.0,31.1382,31.1382,30.9777,31.0542,53653.0
2015-12-14 10:40:00,40.65,40.72,40.63,40.67,37978.0,31.0618,31.1153,31.0465,31.0771,37978.0
2015-12-14 10:45:00,40.69,40.72,40.64,40.68,47203.0,31.0924,31.1153,31.0542,31.0847,47203.0
2015-12-14 10:50:00,40.68,40.74,40.61,40.67,233008.0,31.0847,31.1306,31.0312,31.0771,233008.0
2015-12-14 10:55:00,40.68,40.9,40.68,40.79,50865.0,31.0847,31.2528,31.0847,31.1688,50865.0
2015-12-14 11:00:00,40.78,40.82,40.65,40.68,37609.0,31.1611,31.1917,31.0618,31.0847,37609.0
2015-12-14 11:05:00,40.67,40.82,40.65,40.72,159781.0,31.0771,31.1917,31.0618,31.1153,159781.0
2015-12-14 11:10:00,40.74,40.77,40.67,40.72,29701.0,31.1306,31.1535,31.0771,31.1153,29701.0
2015-12-14 11:15:00,40.73,40.73,40.49,40.57,92353.0,31.1229,31.1229,30.9395,31.0007,92353.0
2015-12-14 11:20:00,40.58,40.68,40.55,40.6,32852.0,31.0083,31.0847,30.9854,31.0236,32852.0
2015-12-14 11:25:00,40.59,40.66,40.46,40.63,52782.0,31.016,31.0694,30.9166,31.0465,52782.0
2015-12-14 11:30:00,40.61,40.61,40.36,40.39,101210.0,31.0312,31.0312,30.8402,30.8631,101210.0
2015-12-14 11:35:00,40.38,40.43,40.3,40.4,80958.0,30.8555,30.8937,30.7944,30.8708,80958.0
2015-12-14 11:40:00,40.41,40.5,40.39,40.46,65430.0,30.8784,30.9472,30.8631,30.9166,65430.0
2015-12-14 11:45:00,40.46,40.47,40.4,40.41,29614.0,30.9166,30.9243,30.8708,30.8784,29614.0
2015-12-14 11:50:00,40.41,40.55,40.39,40.53,175223.0,30.8784,30.9854,30.8631,30.9701,175223.0
2015-12-14 11:55:00,40.53,40.62,40.5,40.57,63727.0,30.9701,31.0389,30.9472,31.0007,63727.0
2015-12-14 12:00:00,40.58,40.64,40.53,40.54,18797.0,31.0083,31.0542,30.9701,30.9777,18797.0
2015-12-14 12:05:00,40.53,40.68,40.44,40.65,22277.0,30.9701,31.0847,30.9013,31.0618,22277.0
2015-12-14 12:10:00,40.68,40.73,40.65,40.7,19430.0,31.0847,31.1229,31.0618,31.1,19430.0
2015-12-14 12:15:00,40.69,40.81,40.62,40.76,39462.0,31.0924,31.1841,31.0389,31.1459,39462.0
2015-12-14 12:20:00,40.75,40.78,40.64,40.77,25312.0,31.1382,31.1611,31.0542,31.1535,25312.0
2015-12-14 12:25:00,40.77,40.82,40.71,40.77,34963.0,31.1535,31.1917,31.1076,31.1535,34963.0
2015-12-14 12:30:00,40.78,40.84,40.74,40.8,43494.0,31.1611,31.207,31.1306,31.1764,43494.0
2015-12-14 12:35:00,40.79,40.8,40.69,40.73,15546.0,31.1688,31.1764,31.0924,31.1229,15546.0
2015-12-14 12:40:00,40.71,40.71,40.62,40.63,20256.0,31.1076,31.1076,31.0389,31.0465,20256.0
2015-12-14 12:45:00,40.65,40.7,40.62,40.62,19207.0,31.0618,31.1,31.0389,31.0389,19207.0
2015-12-14 12:50:00,40.62,40.71,40.61,40.7,27636.0,31.0389,31.1076,31.0312,31.1,27636.0
2015-12-14 12:55:00,40.7,40.77,40.67,40.76,79108.0,31.1,31.1535,31.0771,31.1459,79108.0
2015-12-14 13:00:00,40.77,40.78,40.65,40.65,32833.0,31.1535,31.1611,31.0618,31.0618,32833.0
2015-12-14 13:05:00,40.67,40.69,40.55,40.58,28177.0,31.0771,31.0924,30.9854,31.0083,28177.0
2015-12-14 13:10:00,40.56,40.59,40.47,40.48,26659.0,30.993,31.016,30.9243,30.9319,26659.0
2015-12-14 13:15:00,40.48,40.53,40.45,40.5,17227.0,30.9319,30.9701,30.909,30.9472,17227.0
2015-12-14 13:20:00,40.51,40.52,40.47,40.51,20399.0,30.9548,30.9625,30.9243,30.9548,20399.0
2015-12-14 13:25:00,40.5,40.5,40.38,40.44,41783.0,30.9472,30.9472,30.8555,30.9013,41783.0
2015-12-14 13:30:00,40.44,40.47,40.34,40.37,29601.0,30.9013,30.9243,30.8249,30.8478,29601.0
2015-12-14 13:35:00,40.37,40.45,40.33,40.33,41298.0,30.8478,30.909,30.8173,30.8173,41298.0
2015-12-14 13:40:00,40.34,40.35,40.26,40.33,41199.0,30.8249,30.8326,30.7638,30.8173,41199.0
2015-12-14 13:45:00,40.35,40.35,40.21,40.27,41867.0,30.8326,30.8326,30.7256,30.7714,41867.0
2015-12-14 13:50:00,40.26,40.3,40.22,40.3,27939.0,30.7638,30.7944,30.7332,30.7944,27939.0
2015-12-14 13:55:00,40.3,40.4,40.29,40.32,38042.0,30.7944,30.8708,30.7867,30.8096,38042.0
2015-12-14 14:00:00,40.34,40.36,40.31,40.36,23551.0,30.8249,30.8402,30.802,30.8402,23551.0
2015-12-14 14:05:00,40.35,40.4,40.25,40.3,51533.0,30.8326,30.8708,30.7561,30.7944,51533.0
2015-12-14 14:10:00,40.31,40.51,40.29,40.48,43471.0,30.802,30.9548,30.7867,30.9319,43471.0
2015-12-14 14:15:00,40.48,40.53,40.43,40.49,42564.0,30.9319,30.9701,30.8937,30.9395,42564.0
2015-12-14 14:20:00,40.49,40.49,40.37,40.43,25510.0,30.9395,30.9395,30.8478,30.8937,25510.0
2015-12-14 14:25:00,40.42,40.43,40.35,40.42,30238.0,30.886,30.8937,30.8326,30.886,30238.0
2015-12-14 14:30:00,40.43,40.45,40.39,40.41,37328.0,30.8937,30.909,30.8631,30.8784,37328.0
2015-12-14 14:35:00,40.4,40.47,40.39,40.43,39183.0,30.8708,30.9243,30.8631,30.8937,39183.0
2015-12-14 14:40:00,40.43,40.47,40.32,40.32,49170.0,30.8937,30.9243,30.8096,30.8096,49170.0
2015-12-14 14:45:00,40.33,40.44,40.32,40.43,24416.0,30.8173,30.9013,30.8096,30.8937,24416.0
2015-12-14 14:50:00,40.44,40.45,40.35,40.42,44353.0,30.9013,30.909,30.8326,30.886,44353.0
2015-12-14 14:55:00,40.43,40.51,40.4,40.44,83809.0,30.8937,30.9548,30.8708,30.9013,83809.0
2015-12-14 15:00:00,40.43,40.46,40.38,40.4,83781.0,30.8937,30.9166,30.8555,30.8708,83781.0
2015-12-14 15:05:00,40.4,40.42,40.31,40.35,70902.0,30.8708,30.886,30.802,30.8326,70902.0
2015-12-14 15:10:00,40.35,40.42,40.34,40.4,53374.0,30.8326,30.886,30.8249,30.8708,53374.0
2015-12-14 15:15:00,40.38,40.41,40.31,40.33,62847.0,30.8555,30.8784,30.802,30.8173,62847.0
2015-12-14 15:20:00,40.33,40.38,40.29,40.33,74646.0,30.8173,30.8555,30.7867,30.8173,74646.0
2015-12-14 15:25:00,40.34,40.39,40.31,40.38,107464.0,30.8249,30.8631,30.802,30.8555,107464.0
2015-12-14 15:30:00,40.38,40.47,40.36,40.42,81871.0,30.8555,30.9243,30.8402,30.886,81871.0
2015-12-14 15:35:00,40.42,40.43,40.37,40.38,102687.0,30.886,30.8937,30.8478,30.8555,102687.0
2015-12-14 15:40:00,40.37,40.38,40.25,40.26,113913.0,30.8478,30.8555,30.7561,30.7638,113913.0
2015-12-14 15:45:00,40.26,40.31,40.25,40.3,220959.0,30.7638,30.802,30.7561,30.7944,220959.0
2015-12-14 15:50:00,40.29,40.42,40.28,40.42,221261.0,30.7867,30.886,30.7791,30.886,221261.0
2015-12-14 15:55:00,40.42,40.46,40.32,40.45,245146.0,30.886,30.9166,30.8096,30.909,245146.0
2015-12-15 09:30:00,40.93,41.13,40.69,40.87,122244.0,31.2758,31.4286,31.0924,31.2299,122244.0
2015-12-15 09:35:00,40.89,41.29,40.88,41.25,62799.0,31.2452,31.5508,31.2375,31.5203,62799.0
2015-12-15 09:40:00,41.26,41.35,41.14,41.27,88902.0,31.5279,31.5967,31.4362,31.5356,88902.0
2015-12-15 09:45:00,41.28,41.31,40.93,41.19,109228.0,31.5432,31.5661,31.2758,31.4744,109228.0
2015-12-15 09:50:00,41.2,41.49,41.17,41.49,81153.0,31.4821,31.7037,31.4591,31.7037,81153.0
2015-12-15 09:55:00,41.48,41.58,41.45,41.47,82350.0,31.696,31.7724,31.6731,31.6884,82350.0
2015-12-15 10:00:00,41.47,41.65,41.45,41.56,75781.0,31.6884,31.8259,31.6731,31.7572,75781.0
2015-12-15 10:05:00,41.58,41.79,41.51,41.65,138822.0,31.7724,31.9329,31.7189,31.8259,138822.0
2015-12-15 10:10:00,41.64,41.76,41.61,41.66,48812.0,31.8183,31.91,31.7954,31.8336,48812.0
2015-12-15 10:15:00,41.65,41.7,41.48,41.56,57297.0,31.8259,31.8641,31.696,31.7572,57297.0
2015-12-15 10:20:00,41.56,41.61,41.52,41.59,49375.0,31.7572,31.7954,31.7266,31.7801,49375.0
2015-12-15 10:25:00,41.6,41.81,41.59,41.81,139233.0,31.7877,31.9482,31.7801,31.9482,139233.0
2015-12-15 10:30:00,41.82,42.02,41.78,42.0,211097.0,31.9558,32.1087,31.9253,32.0934,211097.0
2015-12-15 10:35:00,42.0,42.05,41.75,41.85,112459.0,32.0934,32.1316,31.9023,31.9788,112459.0
2015-12-15 10:40:00,41.84,41.96,41.84,41.89,40471.0,31.9711,32.0628,31.9711,32.0093,40471.0
2015-12-15 10:45:00,41.89,41.9,41.84,41.85,45219.0,32.0093,32.017,31.9711,31.9788,45219.0
2015-12-15 10:50:00,41.84,41.85,41.75,41.78,43128.0,31.9711,31.9788,31.9023,31.9253,43128.0
2015-12-15 10:55:00,41.78,41.81,41.61,41.62,46337.0,31.9253,31.9482,31.7954,31.803,46337.0
2015-12-15 11:00:00,41.62,41.63,41.57,41.59,31842.0,31.803,31.8106,31.7648,31.7801,31842.0
2015-12-15 11:05:00,41.59,41.66,41.45,41.53,64159.0,31.7801,31.8336,31.6731,31.7342,64159.0
2015-12-15 11:10:00,41.53,41.68,41.51,41.65,29924.0,31.7342,31.8489,31.7189,31.8259,29924.0
2015-12-15 11:15:00,41.65,41.75,41.64,41.7,34535.0,31.8259,31.9023,31.8183,31.8641,34535.0
2015-12-15 11:20:00,41.69,41.82,41.67,41.82,46745.0,31.8565,31.9558,31.8412,31.9558,46745.0
2015-12-15 11:25:00,41.8,41.82,41.72,41.75,17597.0,31.9405,31.9558,31.8794,31.9023,17597.0
2015-12-15 11:30:00,41.74,41.78,41.72,41.73,38946.0,31.8947,31.9253,31.8794,31.8871,38946.0
2015-12-15 11:35:00,41.73,41.74,41.62,41.72,61781.0,31.8871,31.8947,31.803,31.8794,61781.0
2015-12-15 11:40:00,41.71,41.72,41.54,41.54,34304.0,31.8718,31.8794,31.7419,31.7419,34304.0
2015-12-15 11:45:00,41.53,41.6,41.52,41.52,15725.0,31.7342,31.7877,31.7266,31.7266,15725.0
2015-12-15 11:50:00,41.5,41.59,41.46,41.59,35421.0,31.7113,31.7801,31.6807,31.7801,35421.0
2015-12-15 11:55:00,41.62,41.67,41.6,41.64,23169.0,31.803,31.8412,31.7877,31.8183,23169.0
2015-12-15 12:00:00,41.65,41.74,41.64,41.71,15990.0,31.8259,31.8947,31.8183,31.8718,15990.0
2015-12-15 12:05:00,41.72,41.87,41.71,41.81,73407.0,31.8794,31.994,31.8718,31.9482,73407.0
2015-12-15 12:10:00,41.81,41.82,41.69,41.71,28660.0,31.9482,31.9558,31.8565,31.8718,28660.0
2015-12-15 12:15:00,41.71,41.73,41.65,41.67,14118.0,31.8718,31.8871,31.8259,31.8412,14118.0
2015-12-15 12:20:00,41.67,41.83,41.66,41.79,150863.0,31.8412,31.9635,31.8336,31.9329,150863.0
2015-12-15 12:25:00,41.81,41.81,41.69,41.7,24791.0,31.9482,31.9482,31.8565,31.8641,24791.0
2015-12-15 12:30:00,41.71,41.86,41.71,41.84,30654.0,31.8718,31.9864,31.8718,31.9711,30654.0
2015-12-15 12:35:00,41.84,41.94,41.83,41.83,53360.0,31.9711,32.0475,31.9635,31.9635,53360.0
2015-12-15 12:40:00,41.82,41.82,41.67,41.68,56417.0,31.9558,31.9558,31.8412,31.8489,56417.0
2015-12-15 12:45:00,41.68,41.73,41.67,41.69,14677.0,31.8489,31.8871,31.8412,31.8565,14677.0
2015-12-15 12:50:00,41.68,41.77,41.68,41.69,21388.0,31.8489,31.9176,31.8489,31.8565,21388.0
2015-12-15 12:55:00,41.69,41.77,41.68,41.75,31885.0,31.8565,31.9176,31.8489,31.9023,31885.0
2015-12-15 13:00:00,41.75,41.79,41.68,41.7,26830.0,31.9023,31.9329,31.8489,31.8641,26830.0
2015-12-15 13:05:00,41.69,41.72,41.65,41.65,17180.0,31.8565,31.8794,31.8259,31.8259,17180.0
2015-12-15 13:10:00,41.66,41.67,41.6,41.61,27714.0,31.8336,31.8412,31.7877,31.7954,27714.0
2015-12-15 13:15:00,41.59,41.69,41.58,41.58,42669.0,31.7801,31.8565,31.7724,31.7724,42669.0
2015-12-15 13:20:00,41.58,41.71,41.58,41.69,158185.0,31.7724,31.8718,31.7724,31.8565,158185.0
2015-12-15 13:25:00,41.68,41.71,41.67,41.69,56440.0,31.8489,31.8718,31.8412,31.8565,56440.0
2015-12-15 13:30:00,41.69,41.71,41.66,41.69,119854.0,31.8565,31.8718,31.8336,31.8565,119854.0
2015-12-15 13:35:00,41.68,41.74,41.65,41.68,62666.0,31.8489,31.8947,31.8259,31.8489,62666.0
2015-12-15 13:40:00,41.69,41.7,41.55,41.63,67686.0,31.8565,31.8641,31.7495,31.8106,67686.0
2015-12-15 13:45:00,41.62,41.65,41.62,41.62,24265.0,31.803,31.8259,31.803,31.803,24265.0
2015-12-15 13:50:00,41.62,41.76,41.62,41.76,24610.0,31.803,31.91,31.803,31.91,24610.0
2015-12-15 13:55:00,41.78,41.78,41.73,41.73,17175.0,31.9253,31.9253,31.8871,31.8871,17175.0
2015-12-15 14:00:00,41.72,41.78,41.69,41.75,24351.0,31.8794,31.9253,31.8565,31.9023,24351.0
2015-12-15 14:05:00,41.75,41.8,41.75,41.77,17154.0,31.9023,31.9405,31.9023,31.9176,17154.0
2015-12-15 14:10:00,41.77,41.78,41.73,41.76,26695.0,31.9176,31.9253,31.8871,31.91,26695.0
2015-12-15 14:15:00,41.76,41.89,41.75,41.89,28660.0,31.91,32.0093,31.9023,32.0093,28660.0
2015-12-15 14:20:00,41.88,41.92,41.84,41.87,34306.0,32.0017,32.0322,31.9711,31.994,34306.0
2015-12-15 14:25:00,41.88,41.89,41.83,41.84,19162.0,32.0017,32.0093,31.9635,31.9711,19162.0
2015-12-15 14:30:00,41.85,41.88,41.84,41.87,16071.0,31.9788,32.0017,31.9711,31.994,16071.0
2015-12-15 14:35:00,41.86,42.05,41.86,42.03,166157.0,31.9864,32.1316,31.9864,32.1163,166157.0
2015-12-15 14:40:00,42.03,42.2,42.01,42.2,59095.0,32.1163,32.2462,32.101,32.2462,59095.0
2015-12-15 14:45:00,42.2,42.21,42.13,42.14,68202.0,32.2462,32.2538,32.1927,32.2003,68202.0
2015-12-15 14:50:00,42.13,42.14,42.06,42.08,40300.0,32.1927,32.2003,32.1392,32.1545,40300.0
2015-12-15 14:55:00,42.09,42.19,42.07,42.19,54387.0,32.1621,32.2386,32.1469,32.2386,54387.0
2015-12-15 15:00:00,42.19,42.19,41.89,41.89,90062.0,32.2386,32.2386,32.0093,32.0093,90062.0
2015-12-15 15:05:00,41.89,41.9,41.74,41.75,94030.0,32.0093,32.017,31.8947,31.9023,94030.0
2015-12-15 15:10:00,41.75,41.75,41.58,41.6,158256.0,31.9023,31.9023,31.7724,31.7877,158256.0
2015-12-15 15:15:00,41.59,41.7,41.56,41.7,70946.0,31.7801,31.8641,31.7572,31.8641,70946.0
2015-12-15 15:20:00,41.7,41.77,41.58,41.58,126342.0,31.8641,31.9176,31.7724,31.7724,126342.0
2015-12-15 15:25:00,41.57,41.71,41.54,41.65,49460.0,31.7648,31.8718,31.7419,31.8259,49460.0
2015-12-15 15:30:00,41.64,41.65,41.56,41.58,68531.0,31.8183,31.8259,31.7572,31.7724,68531.0
2015-12-15 15:35:00,41.59,41.68,41.57,41.66,36205.0,31.7801,31.8489,31.7648,31.8336,36205.0
2015-12-15 15:40:00,41.66,41.71,41.64,41.68,86341.0,31.8336,31.8718,31.8183,31.8489,86341.0
2015-12-15 15:45:00,41.68,41.73,41.62,41.69,118104.0,31.8489,31.8871,31.803,31.8565,118104.0
2015-12-15 15:50:00,41.68,41.68,41.52,41.52,172432.0,31.8489,31.8489,31.7266,31.7266,172432.0
2015-12-15 15:55:00,41.53,41.56,41.47,41.49,296119.0,31.7342,31.7572,31.6884,31.7037,296119.0
2015-12-16 09:30:00,42.0,42.1,41.76,41.95,137241.0,32.0934,32.1698,31.91,32.0552,137241.0
2015-12-16 09:35:00,41.94,41.94,41.67,41.88,75718.0,32.0475,32.0475,31.8412,32.0017,75718.0
2015-12-16 09:40:00,41.91,42.25,41.79,42.14,73629.0,32.0246,32.2844,31.9329,32.2003,73629.0
2015-12-16 09:45:00,42.15,42.39,42.14,42.37,96027.0,32.208,32.3914,32.2003,32.3761,96027.0
2015-12-16 09:50:00,42.38,42.48,42.25,42.41,57434.0,32.3837,32.4602,32.2844,32.4067,57434.0
2015-12-16 09:55:00,42.43,42.68,42.38,42.66,59786.0,32.4219,32.613,32.3837,32.5977,59786.0
2015-12-16 10:00:00,42.66,42.95,42.65,42.83,149688.0,32.5977,32.8193,32.5901,32.7276,149688.0
2015-12-16 10:05:00,42.83,42.84,42.69,42.8,82590.0,32.7276,32.7352,32.6206,32.7047,82590.0
2015-12-16 10:10:00,42.81,42.93,42.67,42.85,93698.0,32.7123,32.804,32.6053,32.7429,93698.0
2015-12-16 10:15:00,42.84,42.85,42.67,42.84,34337.0,32.7352,32.7429,32.6053,32.7352,34337.0
2015-12-16 10:20:00,42.84,43.02,42.82,42.92,113049.0,32.7352,32.8728,32.72,32.7964,113049.0
2015-12-16 10:25:00,42.92,43.01,42.82,42.89,56264.0,32.7964,32.8651,32.72,32.7734,56264.0
2015-12-16 10:30:00,42.89,42.89,42.64,42.76,108827.0,32.7734,32.7734,32.5824,32.6741,108827.0
2015-12-16 10:35:00,42.76,42.78,42.58,42.75,74987.0,32.6741,32.6894,32.5366,32.6665,74987.0
2015-12-16 10:40:00,42.75,42.76,42.6,42.64,22388.0,32.6665,32.6741,32.5518,32.5824,22388.0
2015-12-16 10:45:00,42.64,42.73,42.52,42.71,74417.0,32.5824,32.6512,32.4907,32.6359,74417.0
2015-12-16 10:50:00,42.7,42.76,42.67,42.75,61391.0,32.6283,32.6741,32.6053,32.6665,61391.0
2015-12-16 10:55:00,42.76,42.84,42.74,42.77,42757.0,32.6741,32.7352,32.6588,32.6817,42757.0
2015-12-16 11:00:00,42.76,42.77,42.53,42.68,62824.0,32.6741,32.6817,32.4984,32.613,62824.0
2015-12-16 11:05:00,42.69,42.74,42.66,42.68,26988.0,32.6206,32.6588,32.5977,32.613,26988.0
2015-12-16 11:10:00,42.69,42.78,42.68,42.78,43736.0,32.6206,32.6894,32.613,32.6894,43736.0
2015-12-16 11:15:00,42.78,42.83,42.62,42.62,31337.0,32.6894,32.7276,32.5671,32.5671,31337.0
2015-12-16 11:20:00,42.63,42.73,42.6,42.7,41412.0,32.5748,32.6512,32.5518,32.6283,41412.0
2015-12-16 11:25:00,42.71,42.74,42.64,42.66,54037.0,32.6359,32.6588,32.5824,32.5977,54037.0
2015-12-16 11:30:00,42.66,42.73,42.6,42.7,44823.0,32.5977,32.6512,32.5518,32.6283,44823.0
2015-12-16 11:35:00,42.72,42.75,42.67,42.7,15823.0,32.6435,32.6665,32.6053,32.6283,15823.0
2015-12-16 11:40:00,42.69,42.74,42.65,42.71,21292.0,32.6206,32.6588,32.5901,32.6359,21292.0
2015-12-16 11:45:00,42.71,42.83,42.71,42.77,24752.0,32.6359,32.7276,32.6359,32.6817,24752.0
2015-12-16 11:50:00,42.78,42.84,42.71,42.72,28342.0,32.6894,32.7352,32.6359,32.6435,28342.0
2015-12-16 11:55:00,42.71,42.75,42.67,42.7,51541.0,32.6359,32.6665,32.6053,32.6283,51541.0
2015-12-16 12:00:00,42.7,42.75,42.68,42.68,38671.0,32.6283,32.6665,32.613,32.613,38671.0
2015-12-16 12:05:00,42.68,42.72,42.64,42.71,32174.0,32.613,32.6435,32.5824,32.6359,32174.0
2015-12-16 12:10:00,42.71,42.79,42.71,42.75,35679.0,32.6359,32.697,32.6359,32.6665,35679.0
2015-12-16 12:15:00,42.75,42.81,42.59,42.59,39375.0,32.6665,32.7123,32.5442,32.5442,39375.0
2015-12-16 12:20:00,42.59,42.68,42.59,42.67,21285.0,32.5442,32.613,32.5442,32.6053,21285.0
2015-12-16 12:25:00,42.68,42.73,42.65,42.7,19662.0,32.613,32.6512,32.5901,32.6283,19662.0
2015-12-16 12:30:00,42.7,42.77,42.68,42.73,13779.0,32.6283,32.6817,32.613,32.6512,13779.0
2015-12-16 12:35:00,42.75,42.85,42.75,42.82,29658.0,32.6665,32.7429,32.6665,32.72,29658.0
2015-12-16 12:40:00,42.82,42.82,42.76,42.8,21602.0,32.72,32.72,32.6741,32.7047,21602.0
2015-12-16 12:45:00,42.8,42.88,42.79,42.82,20465.0,32.7047,32.7658,32.697,32.72,20465.0
2015-12-16 12:50:00,42.81,42.9,42.79,42.86,34217.0,32.7123,32.7811,32.697,32.7505,34217.0
2015-12-16 12:55:00,42.85,42.85,42.77,42.81,27831.0,32.7429,32.7429,32.6817,32.7123,27831.0
2015-12-16 13:00:00,42.82,42.84,42.67,42.74,38975.0,32.72,32.7352,32.6053,32.6588,38975.0
2015-12-16 13:05:00,42.73,42.83,42.72,42.8,25492.0,32.6512,32.7276,32.6435,32.7047,25492.0
2015-12-16 13:10:00,42.8,42.86,42.79,42.8,22529.0,32.7047,32.7505,32.697,32.7047,22529.0
2015-12-16 13:15:00,42.8,42.81,42.74,42.78,23194.0,32.7047,32.7123,32.6588,32.6894,23194.0
2015-12-16 13:20:00,42.77,42.92,42.75,42.91,42869.0,32.6817,32.7964,32.6665,32.7887,42869.0
2015-12-16 13:25:00,42.91,42.98,42.9,42.96,33863.0,32.7887,32.8422,32.7811,32.8269,33863.0
2015-12-16 13:30:00,42.95,43.0,42.9,42.98,68156.0,32.8193,32.8575,32.7811,32.8422,68156.0
2015-12-16 13:35:00,42.99,43.04,42.97,43.02,44888.0,32.8499,32.8881,32.8346,32.8728,44888.0
2015-12-16 13:40:00,43.02,43.06,42.99,43.05,41827.0,32.8728,32.9033,32.8499,32.8957,41827.0
2015-12-16 13:45:00,43.05,43.15,43.03,43.15,85045.0,32.8957,32.9721,32.8804,32.9721,85045.0
2015-12-16 13:50:00,43.15,43.25,43.1,43.21,76535.0,32.9721,33.0485,32.9339,33.018,76535.0
2015-12-16 13:55:00,43.21,43.28,43.2,43.26,104759.0,33.018,33.0715,33.0103,33.0562,104759.0
2015-12-16 14:00:00,43.25,43.34,43.06,43.29,124128.0,33.0485,33.1173,32.9033,33.0791,124128.0
2015-12-16 14:05:00,43.3,43.33,43.16,43.25,84813.0,33.0867,33.1097,32.9798,33.0485,84813.0
2015-12-16 14:10:00,43.25,43.26,43.03,43.03,71318.0,33.0485,33.0562,32.8804,32.8804,71318.0
2015-12-16 14:15:00,43.03,43.19,42.95,43.07,74282.0,32.8804,33.0027,32.8193,32.911,74282.0
2015-12-16 14:20:00,43.04,43.15,43.02,43.14,27946.0,32.8881,32.9721,32.8728,32.9645,27946.0
2015-12-16 14:25:00,43.13,43.16,43.0,43.02,53007.0,32.9568,32.9798,32.8575,32.8728,53007.0
2015-12-16 14:30:00,43.01,43.1,42.97,43.08,44195.0,32.8651,32.9339,32.8346,32.9186,44195.0
2015-12-16 14:35:00,43.05,43.09,43.01,43.02,23536.0,32.8957,32.9263,32.8651,32.8728,23536.0
2015-12-16 14:40:00,43.01,43.11,42.99,43.08,48979.0,32.8651,32.9416,32.8499,32.9186,48979.0
2015-12-16 14:45:00,43.08,43.24,43.06,43.21,35670.0,32.9186,33.0409,32.9033,33.018,35670.0
2015-12-16 14:50:00,43.2,43.37,43.2,43.34,43607.0,33.0103,33.1402,33.0103,33.1173,43607.0
2015-12-16 14:55:00,43.36,43.65,43.34,43.63,70343.0,33.1326,33.3542,33.1173,33.3389,70343.0
2015-12-16 15:00:00,43.61,43.63,43.49,43.49,64467.0,33.3236,33.3389,33.2319,33.2319,64467.0
2015-12-16 15:05:00,43.49,43.49,43.34,43.34,49279.0,33.2319,33.2319,33.1173,33.1173,49279.0
2015-12-16 15:10:00,43.34,43.37,43.28,43.32,35387.0,33.1173,33.1402,33.0715,33.102,35387.0
2015-12-16 15:15:00,43.32,43.37,43.29,43.31,66595.0,33.102,33.1402,33.0791,33.0944,66595.0
2015-12-16 15:20:00,43.31,43.46,43.31,43.46,34381.0,33.0944,33.209,33.0944,33.209,34381.0
2015-12-16 15:25:00,43.46,43.56,43.4,43.55,52646.0,33.209,33.2854,33.1632,33.2778,52646.0
2015-12-16 15:30:00,43.55,43.62,43.5,43.62,126514.0,33.2778,33.3313,33.2396,33.3313,126514.0
2015-12-16 15:35:00,43.61,43.64,43.55,43.56,115420.0,33.3236,33.3465,33.2778,33.2854,115420.0
2015-12-16 15:40:00,43.55,43.59,43.49,43.51,127890.0,33.2778,33.3083,33.2319,33.2472,127890.0
2015-12-16 15:45:00,43.5,43.54,43.42,43.52,186549.0,33.2396,33.2701,33.1784,33.2548,186549.0
2015-12-16 15:50:00,43.52,43.53,43.42,43.47,149751.0,33.2548,33.2625,33.1784,33.2166,149751.0
2015-12-16 15:55:00,43.47,43.47,43.37,43.4,377761.0,33.2166,33.2166,33.1402,33.1632,377761.0
2015-12-17 09:30:00,43.72,43.91,43.4,43.41,76187.0,33.4077,33.5529,33.1632,33.1708,76187.0
2015-12-17 09:35:00,43.41,43.44,42.88,42.9,91727.0,33.1708,33.1937,32.7658,32.7811,91727.0
2015-12-17 09:40:00,42.93,42.98,42.74,42.84,69489.0,32.804,32.8422,32.6588,32.7352,69489.0
2015-12-17 09:45:00,42.85,43.12,42.85,43.03,69409.0,32.7429,32.9492,32.7429,32.8804,69409.0
2015-12-17 09:50:00,43.02,43.05,42.7,42.86,156094.0,32.8728,32.8957,32.6283,32.7505,156094.0
2015-12-17 09:55:00,42.89,42.95,42.76,42.91,34954.0,32.7734,32.8193,32.6741,32.7887,34954.0
2015-12-17 10:00:00,42.9,42.97,42.77,42.93,49564.0,32.7811,32.8346,32.6817,32.804,49564.0
2015-12-17 10:05:00,42.94,43.07,42.79,42.82,51301.0,32.8117,32.911,32.697,32.72,51301.0
2015-12-17 10:10:00,42.82,42.85,42.77,42.81,79657.0,32.72,32.7429,32.6817,32.7123,79657.0
2015-12-17 10:15:00,42.8,42.81,42.54,42.56,114790.0,32.7047,32.7123,32.506,32.5213,114790.0
2015-12-17 10:20:00,42.56,42.66,42.56,42.63,44512.0,32.5213,32.5977,32.5213,32.5748,44512.0
2015-12-17 10:25:00,42.62,42.8,42.62,42.72,204264.0,32.5671,32.7047,32.5671,32.6435,204264.0
2015-12-17 10:30:00,42.73,42.73,42.48,42.48,68816.0,32.6512,32.6512,32.4602,32.4602,68816.0
2015-12-17 10:35:00,42.48,42.5,42.36,42.38,63316.0,32.4602,32.4754,32.3685,32.3837,63316.0
2015-12-17 10:40:00,42.39,42.39,42.19,42.23,41029.0,32.3914,32.3914,32.2386,32.2691,41029.0
2015-12-17 10:45:00,42.22,42.22,41.95,41.95,55465.0,32.2615,32.2615,32.0552,32.0552,55465.0
2015-12-17 10:50:00,41.95,42.0,41.84,41.89,49585.0,32.0552,32.0934,31.9711,32.0093,49585.0
2015-12-17 10:55:00,41.9,42.04,41.9,41.96,45630.0,32.017,32.1239,32.017,32.0628,45630.0
2015-12-17 11:00:00,41.96,42.1,41.91,42.09,25375.0,32.0628,32.1698,32.0246,32.1621,25375.0
2015-12-17 11:05:00,42.1,42.13,41.95,41.97,27424.0,32.1698,32.1927,32.0552,32.0704,27424.0
2015-12-17 11:10:00,41.96,42.08,41.93,42.07,30612.0,32.0628,32.1545,32.0399,32.1469,30612.0
2015-12-17 11:15:00,42.06,42.1,41.98,42.02,47025.0,32.1392,32.1698,32.0781,32.1087,47025.0
2015-12-17 11:20:00,42.03,42.04,41.91,42.04,65894.0,32.1163,32.1239,32.0246,32.1239,65894.0
2015-12-17 11:25:00,42.04,42.13,42.03,42.13,24734.0,32.1239,32.1927,32.1163,32.1927,24734.0
2015-12-17 11:30:00,42.12,42.21,42.09,42.21,54933.0,32.1851,32.2538,32.1621,32.2538,54933.0
2015-12-17 11:35:00,42.21,42.43,42.21,42.38,65129.0,32.2538,32.4219,32.2538,32.3837,65129.0
2015-12-17 11:40:00,42.37,42.46,42.24,42.29,61575.0,32.3761,32.4449,32.2768,32.315,61575.0
2015-12-17 11:45:00,42.28,42.31,42.23,42.27,13863.0,32.3073,32.3303,32.2691,32.2997,13863.0
2015-12-17 11:50:00,42.26,42.31,42.22,42.23,18832.0,32.292,32.3303,32.2615,32.2691,18832.0
2015-12-17 11:55:00,42.22,42.23,42.11,42.14,26411.0,32.2615,32.2691,32.1774,32.2003,26411.0
2015-12-17 12:00:00,42.13,42.2,42.12,42.12,26928.0,32.1927,32.2462,32.1851,32.1851,26928.0
2015-12-17 12:05:00,42.12,42.18,42.11,42.18,15163.0,32.1851,32.2309,32.1774,32.2309,15163.0
2015-12-17 12:10:00,42.19,42.23,42.18,42.22,13186.0,32.2386,32.2691,32.2309,32.2615,13186.0
2015-12-17 12:15:00,42.2,42.4,42.2,42.4,36514.0,32.2462,32.399,32.2462,32.399,36514.0
2015-12-17 12:20:00,42.39,42.42,42.36,42.4,39547.0,32.3914,32.4143,32.3685,32.399,39547.0
2015-12-17 12:25:00,42.4,42.43,42.35,42.36,41654.0,32.399,32.4219,32.3608,32.3685,41654.0
2015-12-17 12:30:00,42.36,42.4,42.35,42.37,20592.0,32.3685,32.399,32.3608,32.3761,20592.0
2015-12-17 12:35:00,42.37,42.37,42.15,42.16,30522.0,32.3761,32.3761,32.208,32.2156,30522.0
2015-12-17 12:40:00,42.16,42.18,42.05,42.15,44143.0,32.2156,32.2309,32.1316,32.208,44143.0
2015-12-17 12:45:00,42.16,42.18,42.08,42.12,24941.0,32.2156,32.2309,32.1545,32.1851,24941.0
2015-12-17 12:50:00,42.12,42.16,42.08,42.09,19058.0,32.1851,32.2156,32.1545,32.1621,19058.0
2015-12-17 12:55:00,42.1,42.17,42.02,42.16,25433.0,32.1698,32.2233,32.1087,32.2156,25433.0
2015-12-17 13:00:00,42.16,42.2,42.12,42.17,9766.0,32.2156,32.2462,32.1851,32.2233,9766.0
2015-12-17 13:05:00,42.17,42.25,42.15,42.19,22568.0,32.2233,32.2844,32.208,32.2386,22568.0
2015-12-17 13:10:00,42.18,42.24,42.17,42.22,12490.0,32.2309,32.2768,32.2233,32.2615,12490.0
2015-12-17 13:15:00,42.21,42.22,42.13,42.13,18761.0,32.2538,32.2615,32.1927,32.1927,18761.0
2015-12-17 13:20:00,42.12,42.22,42.1,42.22,16397.0,32.1851,32.2615,32.1698,32.2615,16397.0
2015-12-17 13:25:00,42.24,42.24,42.12,42.14,12400.0,32.2768,32.2768,32.1851,32.2003,12400.0
2015-12-17 13:30:00,42.14,42.22,42.11,42.21,15974.0,32.2003,32.2615,32.1774,32.2538,15974.0
2015-12-17 13:35:00,42.22,42.22,42.13,42.19,25452.0,32.2615,32.2615,32.1927,32.2386,25452.0
2015-12-17 13:40:00,42.19,42.3,42.18,42.29,26386.0,32.2386,32.3226,32.2309,32.315,26386.0
2015-12-17 13:45:00,42.28,42.35,42.26,42.29,35419.0,32.3073,32.3608,32.292,32.315,35419.0
2015-12-17 13:50:00,42.3,42.31,42.22,42.22,26369.0,32.3226,32.3303,32.2615,32.2615,26369.0
2015-12-17 13:55:00,42.23,42.29,42.22,42.26,14781.0,32.2691,32.315,32.2615,32.292,14781.0
2015-12-17 14:00:00,42.26,42.28,42.22,42.26,20043.0,32.292,32.3073,32.2615,32.292,20043.0
2015-12-17 14:05:00,42.26,42.28,42.19,42.19,10813.0,32.292,32.3073,32.2386,32.2386,10813.0
2015-12-17 14:10:00,42.19,42.19,42.08,42.13,52921.0,32.2386,32.2386,32.1545,32.1927,52921.0
2015-12-17 14:15:00,42.12,42.2,42.11,42.18,27906.0,32.1851,32.2462,32.1774,32.2309,27906.0
2015-12-17 14:20:00,42.17,42.17,42.1,42.13,37665.0,32.2233,32.2233,32.1698,32.1927,37665.0
2015-12-17 14:25:00,42.12,42.12,42.05,42.06,34474.0,32.1851,32.1851,32.1316,32.1392,34474.0
2015-12-17 14:30:00,42.06,42.08,42.02,42.06,37333.0,32.1392,32.1545,32.1087,32.1392,37333.0
2015-12-17 14:35:00,42.06,42.1,42.04,42.09,30839.0,32.1392,32.1698,32.1239,32.1621,30839.0
2015-12-17 14:40:00,42.09,42.1,41.96,41.98,71231.0,32.1621,32.1698,32.0628,32.0781,71231.0
2015-12-17 14:45:00,41.98,41.99,41.91,41.92,45863.0,32.0781,32.0857,32.0246,32.0322,45863.0
2015-12-17 14:50:00,41.92,42.0,41.91,41.99,39060.0,32.0322,32.0934,32.0246,32.0857,39060.0
2015-12-17 14:55:00,41.98,42.09,41.98,42.08,42607.0,32.0781,32.1621,32.0781,32.1545,42607.0
2015-12-17 15:00:00,42.09,42.11,42.02,42.02,32306.0,32.1621,32.1774,32.1087,32.1087,32306.0
2015-12-17 15:05:00,42.01,42.05,41.97,42.03,36551.0,32.101,32.1316,32.0704,32.1163,36551.0
2015-12-17 15:10:00,42.03,42.05,41.96,41.96,49698.0,32.1163,32.1316,32.0628,32.0628,49698.0
2015-12-17 15:15:00,41.97,42.02,41.94,42.0,71855.0,32.0704,32.1087,32.0475,32.0934,71855.0
2015-12-17 15:20:00,42.0,42.03,41.99,42.02,54205.0,32.0934,32.1163,32.0857,32.1087,54205.0
2015-12-17 15:25:00,42.02,42.15,42.0,42.15,53600.0,32.1087,32.208,32.0934,32.208,53600.0
2015-12-17 15:30:00,42.14,42.18,42.11,42.14,108291.0,32.2003,32.2309,32.1774,32.2003,108291.0
2015-12-17 15:35:00,42.13,42.18,42.1,42.1,80696.0,32.1927,32.2309,32.1698,32.1698,80696.0
2015-12-17 15:40:00,42.11,42.11,41.95,41.97,158687.0,32.1774,32.1774,32.0552,32.0704,158687.0
2015-12-17 15:45:00,41.97,42.03,41.96,41.99,118018.0,32.0704,32.1163,32.0628,32.0857,118018.0
2015-12-17 15:50:00,41.98,41.99,41.91,41.92,129466.0,32.0781,32.0857,32.0246,32.0322,129466.0
2015-12-17 15:55:00,41.91,41.92,41.8,41.82,225523.0,32.0246,32.0322,31.9405,31.9558,225523.0
2015-12-18 09:30:00,41.21,41.69,41.16,41.61,282279.0,31.9826,32.3551,31.9438,32.293,282279.0
2015-12-18 09:35:00,41.6,41.98,41.51,41.56,135643.0,32.2852,32.5802,32.2154,32.2542,135643.0
2015-12-18 09:40:00,41.56,41.65,41.43,41.65,108400.0,32.2542,32.324,32.1533,32.324,108400.0
2015-12-18 09:45:00,41.68,41.94,41.66,41.89,87416.0,32.3473,32.5491,32.3318,32.5103,87416.0
2015-12-18 09:50:00,41.9,42.16,41.58,41.76,149607.0,32.5181,32.7198,32.2697,32.4094,149607.0
2015-12-18 09:55:00,41.77,41.92,41.67,41.87,77630.0,32.4172,32.5336,32.3396,32.4948,77630.0
2015-12-18 10:00:00,41.89,42.03,41.74,42.01,59130.0,32.5103,32.619,32.3939,32.6034,59130.0
2015-12-18 10:05:00,42.0,42.03,41.71,41.76,88965.0,32.5957,32.619,32.3706,32.4094,88965.0
2015-12-18 10:10:00,41.76,41.8,41.61,41.74,58943.0,32.4094,32.4405,32.293,32.3939,58943.0
2015-12-18 10:15:00,41.76,41.97,41.76,41.91,54415.0,32.4094,32.5724,32.4094,32.5258,54415.0
2015-12-18 10:20:00,41.9,42.18,41.9,42.09,113806.0,32.5181,32.7354,32.5181,32.6655,113806.0
2015-12-18 10:25:00,42.1,42.12,41.96,42.05,38474.0,32.6733,32.6888,32.5646,32.6345,38474.0
2015-12-18 10:30:00,42.02,42.02,41.73,41.85,50719.0,32.6112,32.6112,32.3861,32.4793,50719.0
2015-12-18 10:35:00,41.88,41.97,41.71,41.71,85194.0,32.5025,32.5724,32.3706,32.3706,85194.0
2015-12-18 10:40:00,41.74,41.85,41.69,41.76,74542.0,32.3939,32.4793,32.3551,32.4094,74542.0
2015-12-18 10:45:00,41.76,41.85,41.69,41.72,62903.0,32.4094,32.4793,32.3551,32.3784,62903.0
2015-12-18 10:50:00,41.73,41.88,41.71,41.8,37125.0,32.3861,32.5025,32.3706,32.4405,37125.0
2015-12-18 10:55:00,41.79,41.92,41.75,41.88,32542.0,32.4327,32.5336,32.4017,32.5025,32542.0
2015-12-18 11:00:00,41.85,41.91,41.83,41.89,24504.0,32.4793,32.5258,32.4637,32.5103,24504.0
2015-12-18 11:05:00,41.92,42.03,41.9,41.96,31525.0,32.5336,32.619,32.5181,32.5646,31525.0
2015-12-18 11:10:00,41.95,42.0,41.92,41.95,29022.0,32.5569,32.5957,32.5336,32.5569,29022.0
2015-12-18 11:15:00,41.95,42.02,41.8,41.8,46047.0,32.5569,32.6112,32.4405,32.4405,46047.0
2015-12-18 11:20:00,41.8,41.84,41.7,41.76,40203.0,32.4405,32.4715,32.3628,32.4094,40203.0
2015-12-18 11:25:00,41.74,41.77,41.65,41.77,58829.0,32.3939,32.4172,32.324,32.4172,58829.0
2015-12-18 11:30:00,41.78,41.79,41.71,41.71,74220.0,32.4249,32.4327,32.3706,32.3706,74220.0
2015-12-18 11:35:00,41.71,41.76,41.57,41.67,54551.0,32.3706,32.4094,32.262,32.3396,54551.0
2015-12-18 11:40:00,41.68,41.68,41.56,41.57,42598.0,32.3473,32.3473,32.2542,32.262,42598.0
2015-12-18 11:45:00,41.57,41.63,41.53,41.58,33890.0,32.262,32.3085,32.2309,32.2697,33890.0
2015-12-18 11:50:00,41.58,41.64,41.56,41.6,28086.0,32.2697,32.3163,32.2542,32.2852,28086.0
2015-12-18 11:55:00,41.6,41.66,41.6,41.61,20935.0,32.2852,32.3318,32.2852,32.293,20935.0
2015-12-18 12:00:00,41.62,41.65,41.58,41.64,19306.0,32.3008,32.324,32.2697,32.3163,19306.0
2015-12-18 12:05:00,41.62,41.67,41.59,41.66,37081.0,32.3008,32.3396,32.2775,32.3318,37081.0
2015-12-18 12:10:00,41.67,41.83,41.66,41.77,58428.0,32.3396,32.4637,32.3318,32.4172,58428.0
2015-12-18 12:15:00,41.77,41.83,41.68,41.73,39638.0,32.4172,32.4637,32.3473,32.3861,39638.0
2015-12-18 12:20:00,41.74,41.81,41.7,41.74,26868.0,32.3939,32.4482,32.3628,32.3939,26868.0
2015-12-18 12:25:00,41.75,41.79,41.73,41.77,49717.0,32.4017,32.4327,32.3861,32.4172,49717.0
2015-12-18 12:30:00,41.78,41.79,41.63,41.68,19783.0,32.4249,32.4327,32.3085,32.3473,19783.0
2015-12-18 12:35:00,41.68,41.69,41.56,41.59,34805.0,32.3473,32.3551,32.2542,32.2775,34805.0
2015-12-18 12:40:00,41.59,41.64,41.57,41.62,27294.0,32.2775,32.3163,32.262,32.3008,27294.0
2015-12-18 12:45:00,41.63,41.64,41.55,41.56,24193.0,32.3085,32.3163,32.2464,32.2542,24193.0
2015-12-18 12:50:00,41.55,41.58,41.42,41.54,46682.0,32.2464,32.2697,32.1455,32.2387,46682.0
2015-12-18 12:55:00,41.54,41.61,41.53,41.6,43605.0,32.2387,32.293,32.2309,32.2852,43605.0
2015-12-18 13:00:00,41.61,41.68,41.6,41.65,48058.0,32.293,32.3473,32.2852,32.324,48058.0
2015-12-18 13:05:00,41.65,41.69,41.64,41.65,29035.0,32.324,32.3551,32.3163,32.324,29035.0
2015-12-18 13:10:00,41.64,41.64,41.58,41.62,22152.0,32.3163,32.3163,32.2697,32.3008,22152.0
2015-12-18 13:15:00,41.63,41.7,41.59,41.62,28956.0,32.3085,32.3628,32.2775,32.3008,28956.0
2015-12-18 13:20:00,41.61,41.62,41.55,41.59,31627.0,32.293,32.3008,32.2464,32.2775,31627.0
2015-12-18 13:25:00,41.58,41.64,41.57,41.6,34152.0,32.2697,32.3163,32.262,32.2852,34152.0
2015-12-18 13:30:00,41.57,41.61,41.54,41.55,27775.0,32.262,32.293,32.2387,32.2464,27775.0
2015-12-18 13:35:00,41.55,41.55,41.38,41.39,21469.0,32.2464,32.2464,32.1145,32.1223,21469.0
2015-12-18 13:40:00,41.37,41.48,41.37,41.43,24547.0,32.1067,32.1921,32.1067,32.1533,24547.0
2015-12-18 13:45:00,41.43,41.46,41.38,41.4,25784.0,32.1533,32.1766,32.1145,32.13,25784.0
2015-12-18 13:50:00,41.4,41.5,41.4,41.47,34936.0,32.13,32.2076,32.13,32.1843,34936.0
2015-12-18 13:55:00,41.46,41.5,41.44,41.45,21261.0,32.1766,32.2076,32.1611,32.1688,21261.0
2015-12-18 14:00:00,41.46,41.6,41.45,41.56,37523.0,32.1766,32.2852,32.1688,32.2542,37523.0
2015-12-18 14:05:00,41.55,41.68,41.55,41.65,27779.0,32.2464,32.3473,32.2464,32.324,27779.0
2015-12-18 14:10:00,41.65,41.71,41.64,41.68,36296.0,32.324,32.3706,32.3163,32.3473,36296.0
2015-12-18 14:15:00,41.68,41.7,41.63,41.66,45456.0,32.3473,32.3628,32.3085,32.3318,45456.0
2015-12-18 14:20:00,41.68,41.81,41.67,41.8,23410.0,32.3473,32.4482,32.3396,32.4405,23410.0
2015-12-18 14:25:00,41.8,41.85,41.76,41.77,40055.0,32.4405,32.4793,32.4094,32.4172,40055.0
2015-12-18 14:30:00,41.79,41.83,41.77,41.82,24516.0,32.4327,32.4637,32.4172,32.456,24516.0
2015-12-18 14:35:00,41.82,41.85,41.74,41.74,44370.0,32.456,32.4793,32.3939,32.3939,44370.0
2015-12-18 14:40:00,41.76,41.76,41.57,41.59,28113.0,32.4094,32.4094,32.262,32.2775,28113.0
2015-12-18 14:45:00,41.59,41.69,41.59,41.64,37576.0,32.2775,32.3551,32.2775,32.3163,37576.0
2015-12-18 14:50:00,41.64,41.66,41.56,41.58,83196.0,32.3163,32.3318,32.2542,32.2697,83196.0
2015-12-18 14:55:00,41.57,41.58,41.51,41.53,48740.0,32.262,32.2697,32.2154,32.2309,48740.0
2015-12-18 15:00:00,41.53,41.54,41.41,41.43,59041.0,32.2309,32.2387,32.1378,32.1533,59041.0
2015-12-18 15:05:00,41.43,41.48,41.4,41.48,47515.0,32.1533,32.1921,32.13,32.1921,47515.0
2015-12-18 15:10:00,41.48,41.51,41.36,41.38,48374.0,32.1921,32.2154,32.099,32.1145,48374.0
2015-12-18 15:15:00,41.38,41.39,41.29,41.3,40925.0,32.1145,32.1223,32.0447,32.0524,40925.0
2015-12-18 15:20:00,41.32,41.39,41.28,41.39,40131.0,32.0679,32.1223,32.0369,32.1223,40131.0
2015-12-18 15:25:00,41.39,41.51,41.39,41.39,37049.0,32.1223,32.2154,32.1223,32.1223,37049.0
2015-12-18 15:30:00,41.4,41.58,41.4,41.53,63811.0,32.13,32.2697,32.13,32.2309,63811.0
2015-12-18 15:35:00,41.53,41.58,41.51,41.56,65056.0,32.2309,32.2697,32.2154,32.2542,65056.0
2015-12-18 15:40:00,41.55,41.61,41.51,41.58,99908.0,32.2464,32.293,32.2154,32.2697,99908.0
2015-12-18 15:45:00,41.58,41.6,41.55,41.56,70668.0,32.2697,32.2852,32.2464,32.2542,70668.0
2015-12-18 15:50:00,41.56,41.57,41.5,41.52,90335.0,32.2542,32.262,32.2076,32.2232,90335.0
2015-12-18 15:55:00,41.52,41.55,41.5,41.51,308453.0,32.2232,32.2464,32.2076,32.2154,308453.0
2015-12-21 09:30:00,41.83,41.97,41.7,41.83,97588.0,32.4637,32.5724,32.3628,32.4637,97588.0
2015-12-21 09:35:00,41.77,41.8,41.45,41.75,103229.0,32.4172,32.4405,32.1688,32.4017,103229.0
2015-12-21 09:40:00,41.68,41.81,41.49,41.78,80972.0,32.3473,32.4482,32.1999,32.4249,80972.0
2015-12-21 09:45:00,41.76,41.82,41.66,41.8,41502.0,32.4094,32.456,32.3318,32.4405,41502.0
2015-12-21 09:50:00,41.79,41.8,41.55,41.66,48584.0,32.4327,32.4405,32.2464,32.3318,48584.0
2015-12-21 09:55:00,41.66,41.7,41.58,41.67,51180.0,32.3318,32.3628,32.2697,32.3396,51180.0
2015-12-21 10:00:00,41.68,41.91,41.68,41.84,32695.0,32.3473,32.5258,32.3473,32.4715,32695.0
2015-12-21 10:05:00,41.84,42.03,41.84,42.02,108398.0,32.4715,32.619,32.4715,32.6112,108398.0
2015-12-21 10:10:00,42.02,42.1,41.99,42.04,54089.0,32.6112,32.6733,32.5879,32.6267,54089.0
2015-12-21 10:15:00,42.05,42.17,42.02,42.17,55737.0,32.6345,32.7276,32.6112,32.7276,55737.0
2015-12-21 10:20:00,42.17,42.24,42.13,42.24,57468.0,32.7276,32.7819,32.6966,32.7819,57468.0
2015-12-21 10:25:00,42.23,42.33,42.22,42.32,87354.0,32.7742,32.8518,32.7664,32.844,87354.0
2015-12-21 10:30:00,42.32,42.33,42.22,42.3,47860.0,32.844,32.8518,32.7664,32.8285,47860.0
2015-12-21 10:35:00,42.31,42.32,42.19,42.24,44023.0,32.8363,32.844,32.7431,32.7819,44023.0
2015-12-21 10:40:00,42.24,42.28,42.12,42.25,48223.0,32.7819,32.813,32.6888,32.7897,48223.0
2015-12-21 10:45:00,42.26,42.26,42.07,42.07,79273.0,32.7975,32.7975,32.65,32.65,79273.0
2015-12-21 10:50:00,42.08,42.12,41.9,41.93,34511.0,32.6578,32.6888,32.5181,32.5413,34511.0
2015-12-21 10:55:00,41.93,42.1,41.92,42.07,40662.0,32.5413,32.6733,32.5336,32.65,40662.0
2015-12-21 11:00:00,42.05,42.1,42.0,42.06,28368.0,32.6345,32.6733,32.5957,32.6422,28368.0
2015-12-21 11:05:00,42.06,42.07,41.95,41.99,36357.0,32.6422,32.65,32.5569,32.5879,36357.0
2015-12-21 11:10:00,41.99,42.05,41.92,41.95,55542.0,32.5879,32.6345,32.5336,32.5569,55542.0
2015-12-21 11:15:00,41.97,42.02,41.94,41.99,27385.0,32.5724,32.6112,32.5491,32.5879,27385.0
2015-12-21 11:20:00,41.99,42.06,41.99,41.99,11079.0,32.5879,32.6422,32.5879,32.5879,11079.0
2015-12-21 11:25:00,41.98,41.99,41.94,41.99,24837.0,32.5802,32.5879,32.5491,32.5879,24837.0
2015-12-21 11:30:00,41.98,41.99,41.8,41.81,67928.0,32.5802,32.5879,32.4405,32.4482,67928.0
2015-12-21 11:35:00,41.81,41.84,41.75,41.75,45461.0,32.4482,32.4715,32.4017,32.4017,45461.0
2015-12-21 11:40:00,41.75,41.83,41.6,41.82,96369.0,32.4017,32.4637,32.2852,32.456,96369.0
2015-12-21 11:45:00,41.82,41.83,41.75,41.78,39292.0,32.456,32.4637,32.4017,32.4249,39292.0
2015-12-21 11:50:00,41.79,41.85,41.75,41.79,37323.0,32.4327,32.4793,32.4017,32.4327,37323.0
2015-12-21 11:55:00,41.79,41.99,41.79,41.97,79358.0,32.4327,32.5879,32.4327,32.5724,79358.0
2015-12-21 12:00:00,41.98,42.06,41.97,42.03,32506.0,32.5802,32.6422,32.5724,32.619,32506.0
2015-12-21 12:05:00,42.04,42.19,42.04,42.13,39730.0,32.6267,32.7431,32.6267,32.6966,39730.0
2015-12-21 12:10:00,42.13,42.16,42.08,42.16,31546.0,32.6966,32.7198,32.6578,32.7198,31546.0
2015-12-21 12:15:00,42.15,42.16,42.05,42.1,29215.0,32.7121,32.7198,32.6345,32.6733,29215.0
2015-12-21 12:20:00,42.11,42.23,42.1,42.23,21342.0,32.681,32.7742,32.6733,32.7742,21342.0
2015-12-21 12:25:00,42.23,42.24,42.08,42.11,32800.0,32.7742,32.7819,32.6578,32.681,32800.0
2015-12-21 12:30:00,42.1,42.15,42.06,42.07,22677.0,32.6733,32.7121,32.6422,32.65,22677.0
2015-12-21 12:35:00,42.06,42.14,42.02,42.05,27143.0,32.6422,32.7043,32.6112,32.6345,27143.0
2015-12-21 12:40:00,42.06,42.1,42.02,42.07,19202.0,32.6422,32.6733,32.6112,32.65,19202.0
2015-12-21 12:45:00,42.07,42.12,42.07,42.07,16407.0,32.65,32.6888,32.65,32.65,16407.0
2015-12-21 12:50:00,42.09,42.14,42.09,42.13,18613.0,32.6655,32.7043,32.6655,32.6966,18613.0
2015-12-21 12:55:00,42.12,42.19,42.12,42.14,15565.0,32.6888,32.7431,32.6888,32.7043,15565.0
2015-12-21 13:00:00,42.14,42.26,42.13,42.25,54231.0,32.7043,32.7975,32.6966,32.7897,54231.0
2015-12-21 13:05:00,42.24,42.26,42.2,42.21,23747.0,32.7819,32.7975,32.7509,32.7587,23747.0
2015-12-21 13:10:00,42.21,42.38,42.21,42.38,43993.0,32.7587,32.8906,32.7587,32.8906,43993.0
2015-12-21 13:15:00,42.39,42.44,42.35,42.4,49880.0,32.8983,32.9372,32.8673,32.9061,49880.0
2015-12-21 13:20:00,42.4,42.45,42.39,42.41,39589.0,32.9061,32.9449,32.8983,32.9139,39589.0
2015-12-21 13:25:00,42.41,42.45,42.34,42.37,18542.0,32.9139,32.9449,32.8595,32.8828,18542.0
2015-12-21 13:30:00,42.38,42.44,42.38,42.44,60322.0,32.8906,32.9372,32.8906,32.9372,60322.0
2015-12-21 13:35:00,42.44,42.45,42.33,42.33,19052.0,32.9372,32.9449,32.8518,32.8518,19052.0
2015-12-21 13:40:00,42.34,42.35,42.3,42.32,24250.0,32.8595,32.8673,32.8285,32.844,24250.0
2015-12-21 13:45:00,42.31,42.35,42.3,42.34,12744.0,32.8363,32.8673,32.8285,32.8595,12744.0
2015-12-21 13:50:00,42.33,42.35,42.27,42.29,17838.0,32.8518,32.8673,32.8052,32.8207,17838.0
2015-12-21 13:55:00,42.29,42.31,42.26,42.27,17230.0,32.8207,32.8363,32.7975,32.8052,17230.0
2015-12-21 14:00:00,42.28,42.35,42.28,42.34,15632.0,32.813,32.8673,32.813,32.8595,15632.0
2015-12-21 14:05:00,42.33,42.39,42.31,42.39,25229.0,32.8518,32.8983,32.8363,32.8983,25229.0
2015-12-21 14:10:00,42.39,42.42,42.33,42.33,21980.0,32.8983,32.9216,32.8518,32.8518,21980.0
2015-12-21 14:15:00,42.33,42.33,42.23,42.27,18937.0,32.8518,32.8518,32.7742,32.8052,18937.0
2015-12-21 14:20:00,42.26,42.27,42.19,42.21,23198.0,32.7975,32.8052,32.7431,32.7587,23198.0
2015-12-21 14:25:00,42.2,42.21,42.16,42.17,8951.0,32.7509,32.7587,32.7198,32.7276,8951.0
2015-12-21 14:30:00,42.16,42.16,42.08,42.1,23293.0,32.7198,32.7198,32.6578,32.6733,23293.0
2015-12-21 14:35:00,42.08,42.13,42.08,42.09,31215.0,32.6578,32.6966,32.6578,32.6655,31215.0
2015-12-21 14:40:00,42.09,42.09,42.02,42.06,16900.0,32.6655,32.6655,32.6112,32.6422,16900.0
2015-12-21 14:45:00,42.06,42.11,42.03,42.08,26147.0,32.6422,32.681,32.619,32.6578,26147.0
2015-12-21 14:50:00,42.09,42.14,42.03,42.03,59070.0,32.6655,32.7043,32.619,32.619,59070.0
2015-12-21 14:55:00,42.04,42.07,41.97,41.98,65423.0,32.6267,32.65,32.5724,32.5802,65423.0
2015-12-21 15:00:00,41.97,42.04,41.95,42.02,45800.0,32.5724,32.6267,32.5569,32.6112,45800.0
2015-12-21 15:05:00,42.02,42.02,41.95,41.95,28799.0,32.6112,32.6112,32.5569,32.5569,28799.0
2015-12-21 15:10:00,41.95,41.98,41.88,41.97,56688.0,32.5569,32.5802,32.5025,32.5724,56688.0
2015-12-21 15:15:00,41.97,42.0,41.96,41.97,18255.0,32.5724,32.5957,32.5646,32.5724,18255.0
2015-12-21 15:20:00,41.97,42.03,41.96,41.98,27869.0,32.5724,32.619,32.5646,32.5802,27869.0
2015-12-21 15:25:00,41.98,42.01,41.96,41.99,22940.0,32.5802,32.6034,32.5646,32.5879,22940.0
2015-12-21 15:30:00,41.98,42.01,41.93,41.93,55437.0,32.5802,32.6034,32.5413,32.5413,55437.0
2015-12-21 15:35:00,41.93,42.01,41.91,41.97,31091.0,32.5413,32.6034,32.5258,32.5724,31091.0
2015-12-21 15:40:00,41.97,42.01,41.94,41.96,53887.0,32.5724,32.6034,32.5491,32.5646,53887.0
2015-12-21 15:45:00,41.95,41.98,41.92,41.97,65429.0,32.5569,32.5802,32.5336,32.5724,65429.0
2015-12-21 15:50:00,41.98,42.0,41.94,41.99,106076.0,32.5802,32.5957,32.5491,32.5879,106076.0
2015-12-21 15:55:00,41.99,42.05,41.98,42.05,184233.0,32.5879,32.6345,32.5802,32.6345,184233.0
2015-12-22 09:30:00,42.15,42.41,41.91,42.13,107922.0,32.7121,32.9139,32.5258,32.6966,107922.0
2015-12-22 09:35:00,42.09,42.19,42.0,42.08,61239.0,32.6655,32.7431,32.5957,32.6578,61239.0
2015-12-22 09:40:00,42.07,42.2,42.06,42.19,98145.0,32.65,32.7509,32.6422,32.7431,98145.0
2015-12-22 09:45:00,42.2,42.31,42.12,42.2,86101.0,32.7509,32.8363,32.6888,32.7509,86101.0
2015-12-22 09:50:00,42.2,42.29,42.1,42.29,58665.0,32.7509,32.8207,32.6733,32.8207,58665.0
2015-12-22 09:55:00,42.27,42.4,42.15,42.36,163467.0,32.8052,32.9061,32.7121,32.8751,163467.0
2015-12-22 10:00:00,42.37,42.37,42.17,42.2,99082.0,32.8828,32.8828,32.7276,32.7509,99082.0
2015-12-22 10:05:00,42.21,42.31,42.13,42.22,45072.0,32.7587,32.8363,32.6966,32.7664,45072.0
2015-12-22 10:10:00,42.22,42.5,42.16,42.37,122686.0,32.7664,32.9837,32.7198,32.8828,122686.0
2015-12-22 10:15:00,42.36,42.37,42.25,42.36,47028.0,32.8751,32.8828,32.7897,32.8751,47028.0
2015-12-22 10:20:00,42.37,42.52,42.35,42.52,38446.0,32.8828,32.9992,32.8673,32.9992,38446.0
2015-12-22 10:25:00,42.52,42.75,42.48,42.66,111152.0,32.9992,33.1777,32.9682,33.1079,111152.0
2015-12-22 10:30:00,42.69,42.71,42.53,42.55,35081.0,33.1312,33.1467,33.007,33.0225,35081.0
2015-12-22 10:35:00,42.55,42.68,42.54,42.61,24216.0,33.0225,33.1234,33.0148,33.0691,24216.0
2015-12-22 10:40:00,42.6,42.75,42.6,42.65,38164.0,33.0613,33.1777,33.0613,33.1001,38164.0
2015-12-22 10:45:00,42.68,42.72,42.53,42.59,56804.0,33.1234,33.1545,33.007,33.0536,56804.0
2015-12-22 10:50:00,42.59,42.59,42.48,42.54,28999.0,33.0536,33.0536,32.9682,33.0148,28999.0
2015-12-22 10:55:00,42.53,42.63,42.53,42.55,13030.0,33.007,33.0846,33.007,33.0225,13030.0
2015-12-22 11:00:00,42.55,42.75,42.54,42.72,53852.0,33.0225,33.1777,33.0148,33.1545,53852.0
2015-12-22 11:05:00,42.7,42.75,42.64,42.67,24050.0,33.1389,33.1777,33.0924,33.1157,24050.0
2015-12-22 11:10:00,42.68,42.76,42.63,42.73,54671.0,33.1234,33.1855,33.0846,33.1622,54671.0
2015-12-22 11:15:00,42.72,42.75,42.67,42.75,24796.0,33.1545,33.1777,33.1157,33.1777,24796.0
2015-12-22 11:20:00,42.75,42.75,42.5,42.55,56602.0,33.1777,33.1777,32.9837,33.0225,56602.0
2015-12-22 11:25:00,42.56,42.68,42.52,42.68,50355.0,33.0303,33.1234,32.9992,33.1234,50355.0
2015-12-22 11:30:00,42.69,42.78,42.57,42.63,70724.0,33.1312,33.201,33.038,33.0846,70724.0
2015-12-22 11:35:00,42.65,42.65,42.51,42.61,35415.0,33.1001,33.1001,32.9915,33.0691,35415.0
2015-12-22 11:40:00,42.58,42.59,42.51,42.57,24978.0,33.0458,33.0536,32.9915,33.038,24978.0
2015-12-22 11:45:00,42.58,42.62,42.56,42.58,32943.0,33.0458,33.0768,33.0303,33.0458,32943.0
2015-12-22 11:50:00,42.57,42.61,42.51,42.52,57394.0,33.038,33.0691,32.9915,32.9992,57394.0
2015-12-22 11:55:00,42.53,42.59,42.46,42.59,29633.0,33.007,33.0536,32.9527,33.0536,29633.0
2015-12-22 12:00:00,42.59,42.63,42.47,42.52,20989.0,33.0536,33.0846,32.9604,32.9992,20989.0
2015-12-22 12:05:00,42.53,42.56,42.49,42.56,19232.0,33.007,33.0303,32.976,33.0303,19232.0
2015-12-22 12:10:00,42.56,42.57,42.48,42.54,20877.0,33.0303,33.038,32.9682,33.0148,20877.0
2015-12-22 12:15:00,42.54,42.55,42.46,42.53,26239.0,33.0148,33.0225,32.9527,33.007,26239.0
2015-12-22 12:20:00,42.53,42.56,42.47,42.56,24971.0,33.007,33.0303,32.9604,33.0303,24971.0
2015-12-22 12:25:00,42.56,42.56,42.48,42.5,24086.0,33.0303,33.0303,32.9682,32.9837,24086.0
2015-12-22 12:30:00,42.5,42.53,42.45,42.46,22317.0,32.9837,33.007,32.9449,32.9527,22317.0
2015-12-22 12:35:00,42.45,42.46,42.36,42.37,47001.0,32.9449,32.9527,32.8751,32.8828,47001.0
2015-12-22 12:40:00,42.38,42.49,42.34,42.49,60243.0,32.8906,32.976,32.8595,32.976,60243.0
2015-12-22 12:45:00,42.5,42.68,42.5,42.61,71057.0,32.9837,33.1234,32.9837,33.0691,71057.0
2015-12-22 12:50:00,42.6,42.8,42.58,42.8,48693.0,33.0613,33.2165,33.0458,33.2165,48693.0
2015-12-22 12:55:00,42.79,42.88,42.77,42.88,67742.0,33.2088,33.2786,33.1933,33.2786,67742.0
2015-12-22 13:00:00,42.87,42.9,42.79,42.88,36272.0,33.2709,33.2942,33.2088,33.2786,36272.0
2015-12-22 13:05:00,42.88,42.89,42.77,42.77,31505.0,33.2786,33.2864,33.1933,33.1933,31505.0
2015-12-22 13:10:00,42.77,42.86,42.71,42.84,33302.0,33.1933,33.2631,33.1467,33.2476,33302.0
2015-12-22 13:15:00,42.85,42.9,42.82,42.82,35683.0,33.2553,33.2942,33.2321,33.2321,35683.0
2015-12-22 13:20:00,42.84,42.9,42.84,42.84,16313.0,33.2476,33.2942,33.2476,33.2476,16313.0
2015-12-22 13:25:00,42.84,42.98,42.83,42.96,37735.0,33.2476,33.3562,33.2398,33.3407,37735.0
2015-12-22 13:30:00,42.95,42.97,42.9,42.94,40430.0,33.333,33.3485,33.2942,33.3252,40430.0
2015-12-22 13:35:00,42.93,43.07,42.92,43.03,63639.0,33.3174,33.4261,33.3097,33.395,63639.0
2015-12-22 13:40:00,43.02,43.03,42.92,42.93,44119.0,33.3873,33.395,33.3097,33.3174,44119.0
2015-12-22 13:45:00,42.93,43.0,42.84,43.0,51855.0,33.3174,33.3718,33.2476,33.3718,51855.0
2015-12-22 13:50:00,43.0,43.17,42.98,43.16,46537.0,33.3718,33.5037,33.3562,33.4959,46537.0
2015-12-22 13:55:00,43.15,43.15,43.06,43.09,23173.0,33.4882,33.4882,33.4183,33.4416,23173.0
2015-12-22 14:00:00,43.09,43.12,42.98,43.02,26696.0,33.4416,33.4649,33.3562,33.3873,26696.0
2015-12-22 14:05:00,43.01,43.02,42.97,42.98,16443.0,33.3795,33.3873,33.3485,33.3562,16443.0
2015-12-22 14:10:00,42.99,43.04,42.95,42.97,23928.0,33.364,33.4028,33.333,33.3485,23928.0
2015-12-22 14:15:00,42.97,43.03,42.93,42.97,25233.0,33.3485,33.395,33.3174,33.3485,25233.0
2015-12-22 14:20:00,42.97,43.05,42.97,43.03,24006.0,33.3485,33.4106,33.3485,33.395,24006.0
2015-12-22 14:25:00,43.04,43.08,43.01,43.01,19381.0,33.4028,33.4338,33.3795,33.3795,19381.0
2015-12-22 14:30:00,43.0,43.01,42.89,42.91,32753.0,33.3718,33.3795,33.2864,33.3019,32753.0
2015-12-22 14:35:00,42.92,42.97,42.88,42.89,39357.0,33.3097,33.3485,33.2786,33.2864,39357.0
2015-12-22 14:40:00,42.89,42.91,42.83,42.9,31847.0,33.2864,33.3019,33.2398,33.2942,31847.0
2015-12-22 14:45:00,42.91,42.92,42.86,42.88,23768.0,33.3019,33.3097,33.2631,33.2786,23768.0
2015-12-22 14:50:00,42.9,42.94,42.81,42.87,37504.0,33.2942,33.3252,33.2243,33.2709,37504.0
2015-12-22 14:55:00,42.86,42.9,42.85,42.88,44583.0,33.2631,33.2942,33.2553,33.2786,44583.0
2015-12-22 15:00:00,42.88,42.98,42.86,42.94,31487.0,33.2786,33.3562,33.2631,33.3252,31487.0
2015-12-22 15:05:00,42.93,42.95,42.9,42.91,31087.0,33.3174,33.333,33.2942,33.3019,31087.0
2015-12-22 15:10:00,42.91,43.04,42.9,43.02,47881.0,33.3019,33.4028,33.2942,33.3873,47881.0
2015-12-22 15:15:00,43.03,43.05,42.99,43.03,29113.0,33.395,33.4106,33.364,33.395,29113.0
2015-12-22 15:20:00,43.02,43.03,42.99,43.03,28407.0,33.3873,33.395,33.364,33.395,28407.0
2015-12-22 15:25:00,43.03,43.05,42.89,42.92,53710.0,33.395,33.4106,33.2864,33.3097,53710.0
2015-12-22 15:30:00,42.93,43.03,42.92,42.97,59022.0,33.3174,33.395,33.3097,33.3485,59022.0
2015-12-22 15:35:00,42.96,42.99,42.9,42.95,75240.0,33.3407,33.364,33.2942,33.333,75240.0
2015-12-22 15:40:00,42.96,42.97,42.84,42.88,71641.0,33.3407,33.3485,33.2476,33.2786,71641.0
2015-12-22 15:45:00,42.87,42.88,42.79,42.85,80007.0,33.2709,33.2786,33.2088,33.2553,80007.0
2015-12-22 15:50:00,42.86,42.96,42.82,42.96,95083.0,33.2631,33.3407,33.2321,33.3407,95083.0
2015-12-22 15:55:00,42.95,42.98,42.91,42.94,156465.0,33.333,33.3562,33.3019,33.3252,156465.0
2015-12-23 09:30:00,43.39,43.57,43.26,43.57,101852.0,33.6744,33.8141,33.5735,33.8141,101852.0
2015-12-23 09:35:00,43.57,44.11,43.5,43.9,174159.0,33.8141,34.2332,33.7598,34.0702,174159.0
2015-12-23 09:40:00,43.9,43.93,43.62,43.85,83199.0,34.0702,34.0935,33.8529,34.0314,83199.0
2015-12-23 09:45:00,43.86,43.91,43.72,43.84,193610.0,34.0392,34.078,33.9305,34.0237,193610.0
2015-12-23 09:50:00,43.81,44.2,43.77,44.2,120695.0,34.0004,34.3031,33.9694,34.3031,120695.0
2015-12-23 09:55:00,44.17,44.36,44.15,44.34,118779.0,34.2798,34.4272,34.2643,34.4117,118779.0
2015-12-23 10:00:00,44.34,44.47,44.06,44.06,103432.0,34.4117,34.5126,34.1944,34.1944,103432.0
2015-12-23 10:05:00,44.07,44.12,43.9,44.03,97970.0,34.2022,34.241,34.0702,34.1711,97970.0
2015-12-23 10:10:00,44.04,44.38,44.04,44.24,72921.0,34.1789,34.4428,34.1789,34.3341,72921.0
2015-12-23 10:15:00,44.24,44.26,44.02,44.05,50279.0,34.3341,34.3496,34.1634,34.1867,50279.0
2015-12-23 10:20:00,44.05,44.22,44.02,44.15,72363.0,34.1867,34.3186,34.1634,34.2643,72363.0
2015-12-23 10:25:00,44.16,44.21,44.08,44.16,99669.0,34.272,34.3108,34.2099,34.272,99669.0
2015-12-23 10:30:00,44.16,44.49,44.15,44.49,70301.0,34.272,34.5281,34.2643,34.5281,70301.0
2015-12-23 10:35:00,44.47,44.49,44.32,44.48,76192.0,34.5126,34.5281,34.3962,34.5204,76192.0
2015-12-23 10:40:00,44.48,44.49,44.3,44.37,54864.0,34.5204,34.5281,34.3807,34.435,54864.0
2015-12-23 10:45:00,44.36,44.47,44.34,44.45,48580.0,34.4272,34.5126,34.4117,34.4971,48580.0
2015-12-23 10:50:00,44.45,44.62,44.45,44.55,64243.0,34.4971,34.629,34.4971,34.5747,64243.0
2015-12-23 10:55:00,44.55,44.7,44.51,44.68,53039.0,34.5747,34.6911,34.5437,34.6756,53039.0
2015-12-23 11:00:00,44.7,44.77,44.56,44.66,147850.0,34.6911,34.7454,34.5825,34.6601,147850.0
2015-12-23 11:05:00,44.65,44.68,44.52,44.54,48020.0,34.6523,34.6756,34.5514,34.5669,48020.0
2015-12-23 11:10:00,44.54,44.61,44.49,44.55,41932.0,34.5669,34.6213,34.5281,34.5747,41932.0
2015-12-23 11:15:00,44.56,44.64,44.53,44.59,34214.0,34.5825,34.6445,34.5592,34.6057,34214.0
2015-12-23 11:20:00,44.59,44.63,44.49,44.62,47845.0,34.6057,34.6368,34.5281,34.629,47845.0
2015-12-23 11:25:00,44.61,44.62,44.5,44.61,56408.0,34.6213,34.629,34.5359,34.6213,56408.0
2015-12-23 11:30:00,44.62,44.66,44.52,44.63,60330.0,34.629,34.6601,34.5514,34.6368,60330.0
2015-12-23 11:35:00,44.64,44.65,44.5,44.57,42521.0,34.6445,34.6523,34.5359,34.5902,42521.0
2015-12-23 11:40:00,44.57,44.63,44.51,44.61,62230.0,34.5902,34.6368,34.5437,34.6213,62230.0
2015-12-23 11:45:00,44.61,44.61,44.46,44.47,89269.0,34.6213,34.6213,34.5049,34.5126,89269.0
2015-12-23 11:50:00,44.47,44.48,44.33,44.34,50674.0,34.5126,34.5204,34.404,34.4117,50674.0
2015-12-23 11:55:00,44.35,44.44,44.31,44.41,57484.0,34.4195,34.4893,34.3884,34.466,57484.0
2015-12-23 12:00:00,44.41,44.52,44.38,44.41,48751.0,34.466,34.5514,34.4428,34.466,48751.0
2015-12-23 12:05:00,44.4,44.54,44.4,44.51,34486.0,34.4583,34.5669,34.4583,34.5437,34486.0
2015-12-23 12:10:00,44.51,44.54,44.48,44.5,23555.0,34.5437,34.5669,34.5204,34.5359,23555.0
2015-12-23 12:15:00,44.5,44.52,44.47,44.52,31183.0,34.5359,34.5514,34.5126,34.5514,31183.0
2015-12-23 12:20:00,44.51,44.7,44.51,44.7,54475.0,34.5437,34.6911,34.5437,34.6911,54475.0
2015-12-23 12:25:00,44.69,44.73,44.65,44.71,44141.0,34.6834,34.7144,34.6523,34.6989,44141.0
2015-12-23 12:30:00,44.71,44.79,44.69,44.74,74941.0,34.6989,34.761,34.6834,34.7222,74941.0
2015-12-23 12:35:00,44.73,44.81,44.7,44.7,54049.0,34.7144,34.7765,34.6911,34.6911,54049.0
2015-12-23 12:40:00,44.69,44.69,44.59,44.66,21822.0,34.6834,34.6834,34.6057,34.6601,21822.0
2015-12-23 12:45:00,44.65,44.7,44.64,44.7,39027.0,34.6523,34.6911,34.6445,34.6911,39027.0
2015-12-23 12:50:00,44.69,44.78,44.69,44.78,39150.0,34.6834,34.7532,34.6834,34.7532,39150.0
2015-12-23 12:55:00,44.78,44.88,44.71,44.71,66044.0,34.7532,34.8308,34.6989,34.6989,66044.0
2015-12-23 13:00:00,44.72,44.73,44.69,44.71,30198.0,34.7066,34.7144,34.6834,34.6989,30198.0
2015-12-23 13:05:00,44.7,44.79,44.69,44.7,28994.0,34.6911,34.761,34.6834,34.6911,28994.0
2015-12-23 13:10:00,44.7,44.75,44.69,44.74,38374.0,34.6911,34.7299,34.6834,34.7222,38374.0
2015-12-23 13:15:00,44.73,44.74,44.69,44.73,30322.0,34.7144,34.7222,34.6834,34.7144,30322.0
2015-12-23 13:20:00,44.73,44.75,44.7,44.74,20179.0,34.7144,34.7299,34.6911,34.7222,20179.0
2015-12-23 13:25:00,44.75,44.79,44.72,44.77,54534.0,34.7299,34.761,34.7066,34.7454,54534.0
2015-12-23 13:30:00,44.77,44.81,44.75,44.78,53153.0,34.7454,34.7765,34.7299,34.7532,53153.0
2015-12-23 13:35:00,44.77,44.8,44.6,44.61,80925.0,34.7454,34.7687,34.6135,34.6213,80925.0
2015-12-23 13:40:00,44.61,44.69,44.57,44.66,45934.0,34.6213,34.6834,34.5902,34.6601,45934.0
2015-12-23 13:45:00,44.67,44.69,44.54,44.57,28715.0,34.6678,34.6834,34.5669,34.5902,28715.0
2015-12-23 13:50:00,44.58,44.65,44.58,44.63,32840.0,34.598,34.6523,34.598,34.6368,32840.0
2015-12-23 13:55:00,44.61,44.66,44.52,44.62,26158.0,34.6213,34.6601,34.5514,34.629,26158.0
2015-12-23 14:00:00,44.61,44.75,44.59,44.69,129005.0,34.6213,34.7299,34.6057,34.6834,129005.0
2015-12-23 14:05:00,44.7,44.72,44.64,44.68,32983.0,34.6911,34.7066,34.6445,34.6756,32983.0
2015-12-23 14:10:00,44.67,44.74,44.63,44.74,65772.0,34.6678,34.7222,34.6368,34.7222,65772.0
2015-12-23 14:15:00,44.74,44.75,44.66,44.66,34209.0,34.7222,34.7299,34.6601,34.6601,34209.0
2015-12-23 14:20:00,44.66,44.72,44.6,44.7,37842.0,34.6601,34.7066,34.6135,34.6911,37842.0
2015-12-23 14:25:00,44.7,44.8,44.68,44.78,47728.0,34.6911,34.7687,34.6756,34.7532,47728.0
2015-12-23 14:30:00,44.77,44.89,44.77,44.89,62929.0,34.7454,34.8386,34.7454,34.8386,62929.0
2015-12-23 14:35:00,44.89,44.9,44.84,44.85,37484.0,34.8386,34.8463,34.7998,34.8075,37484.0
2015-12-23 14:40:00,44.84,44.86,44.74,44.74,34873.0,34.7998,34.8153,34.7222,34.7222,34873.0
2015-12-23 14:45:00,44.75,44.83,44.7,44.81,35227.0,34.7299,34.792,34.6911,34.7765,35227.0
2015-12-23 14:50:00,44.82,44.89,44.79,44.88,48854.0,34.7842,34.8386,34.761,34.8308,48854.0
2015-12-23 14:55:00,44.88,44.89,44.83,44.88,57391.0,34.8308,34.8386,34.792,34.8308,57391.0
2015-12-23 15:00:00,44.89,44.89,44.81,44.83,84011.0,34.8386,34.8386,34.7765,34.792,84011.0
2015-12-23 15:05:00,44.82,44.83,44.74,44.81,69982.0,34.7842,34.792,34.7222,34.7765,69982.0
2015-12-23 15:10:00,44.8,44.9,44.79,44.84,90041.0,34.7687,34.8463,34.761,34.7998,90041.0
2015-12-23 15:15:00,44.83,44.83,44.6,44.61,79363.0,34.792,34.792,34.6135,34.6213,79363.0
2015-12-23 15:20:00,44.61,44.71,44.57,44.69,62385.0,34.6213,34.6989,34.5902,34.6834,62385.0
2015-12-23 15:25:00,44.68,44.69,44.57,44.65,43881.0,34.6756,34.6834,34.5902,34.6523,43881.0
2015-12-23 15:30:00,44.64,44.72,44.61,44.63,73840.0,34.6445,34.7066,34.6213,34.6368,73840.0
2015-12-23 15:35:00,44.62,44.66,44.55,44.56,82127.0,34.629,34.6601,34.5747,34.5825,82127.0
2015-12-23 15:40:00,44.56,44.59,44.52,44.54,76669.0,34.5825,34.6057,34.5514,34.5669,76669.0
2015-12-23 15:45:00,44.53,44.59,44.49,44.5,98967.0,34.5592,34.6057,34.5281,34.5359,98967.0
2015-12-23 15:50:00,44.5,44.56,44.49,44.51,116306.0,34.5359,34.5825,34.5281,34.5437,116306.0
2015-12-23 15:55:00,44.51,44.56,44.47,44.51,309336.0,34.5437,34.5825,34.5126,34.5437,309336.0
2015-12-24 09:30:00,44.33,44.55,44.32,44.37,59904.0,34.404,34.5747,34.3962,34.435,59904.0
2015-12-24 09:35:00,44.4,44.41,44.24,44.31,19043.0,34.4583,34.466,34.3341,34.3884,19043.0
2015-12-24 09:40:00,44.27,44.34,43.93,43.96,49641.0,34.3574,34.4117,34.0935,34.1168,49641.0
2015-12-24 09:45:00,44.0,44.02,43.87,43.95,37481.0,34.1479,34.1634,34.047,34.109,37481.0
2015-12-24 09:50:00,43.96,44.11,43.92,43.96,45805.0,34.1168,34.2332,34.0858,34.1168,45805.0
2015-12-24 09:55:00,43.94,44.07,43.91,44.04,42847.0,34.1013,34.2022,34.078,34.1789,42847.0
2015-12-24 10:00:00,44.03,44.04,43.75,43.78,75862.0,34.1711,34.1789,33.9538,33.9771,75862.0
2015-12-24 10:05:00,43.78,43.79,43.55,43.58,92019.0,33.9771,33.9849,33.7986,33.8219,92019.0
2015-12-24 10:10:00,43.57,43.82,43.51,43.82,92526.0,33.8141,34.0082,33.7676,34.0082,92526.0
2015-12-24 10:15:00,43.81,43.9,43.67,43.88,62261.0,34.0004,34.0702,33.8917,34.0547,62261.0
2015-12-24 10:20:00,43.87,43.99,43.78,43.9,56519.0,34.047,34.1401,33.9771,34.0702,56519.0
2015-12-24 10:25:00,43.86,43.93,43.78,43.8,69067.0,34.0392,34.0935,33.9771,33.9926,69067.0
2015-12-24 10:30:00,43.8,43.81,43.68,43.71,37629.0,33.9926,34.0004,33.8995,33.9228,37629.0
2015-12-24 10:35:00,43.7,43.76,43.65,43.68,24565.0,33.915,33.9616,33.8762,33.8995,24565.0
2015-12-24 10:40:00,43.67,43.85,43.66,43.85,32717.0,33.8917,34.0314,33.884,34.0314,32717.0
2015-12-24 10:45:00,43.86,43.86,43.72,43.81,15123.0,34.0392,34.0392,33.9305,34.0004,15123.0
2015-12-24 10:50:00,43.82,44.02,43.77,44.01,45990.0,34.0082,34.1634,33.9694,34.1556,45990.0
2015-12-24 10:55:00,43.99,44.03,43.93,44.0,18809.0,34.1401,34.1711,34.0935,34.1479,18809.0
2015-12-24 11:00:00,44.0,44.1,43.94,44.08,35494.0,34.1479,34.2255,34.1013,34.2099,35494.0
2015-12-24 11:05:00,44.1,44.16,44.03,44.12,24609.0,34.2255,34.272,34.1711,34.241,24609.0
2015-12-24 11:10:00,44.12,44.19,44.09,44.15,18817.0,34.241,34.2953,34.2177,34.2643,18817.0
2015-12-24 11:15:00,44.16,44.17,44.12,44.12,19376.0,34.272,34.2798,34.241,34.241,19376.0
2015-12-24 11:20:00,44.13,44.22,44.1,44.21,28917.0,34.2487,34.3186,34.2255,34.3108,28917.0
2015-12-24 11:25:00,44.2,44.34,44.18,44.31,72131.0,34.3031,34.4117,34.2875,34.3884,72131.0
2015-12-24 11:30:00,44.31,44.33,44.2,44.25,32081.0,34.3884,34.404,34.3031,34.3419,32081.0
2015-12-24 11:35:00,44.24,44.31,44.22,44.27,47879.0,34.3341,34.3884,34.3186,34.3574,47879.0
2015-12-24 11:40:00,44.27,44.32,44.24,44.32,16961.0,34.3574,34.3962,34.3341,34.3962,16961.0
2015-12-24 11:45:00,44.32,44.44,44.32,44.44,32368.0,34.3962,34.4893,34.3962,34.4893,32368.0
2015-12-24 11:50:00,44.42,44.42,44.34,44.38,38307.0,34.4738,34.4738,34.4117,34.4428,38307.0
2015-12-24 11:55:00,44.38,44.49,44.38,44.48,42172.0,34.4428,34.5281,34.4428,34.5204,42172.0
2015-12-24 12:00:00,44.47,44.59,44.45,44.48,126927.0,34.5126,34.6057,34.4971,34.5204,126927.0
2015-12-24 12:05:00,44.48,44.64,44.48,44.58,30820.0,34.5204,34.6445,34.5204,34.598,30820.0
2015-12-24 12:10:00,44.58,44.59,44.38,44.4,71691.0,34.598,34.6057,34.4428,34.4583,71691.0
2015-12-24 12:15:00,44.41,44.51,44.39,44.47,19838.0,34.466,34.5437,34.4505,34.5126,19838.0
2015-12-24 12:20:00,44.46,44.56,44.46,44.51,17089.0,34.5049,34.5825,34.5049,34.5437,17089.0
2015-12-24 12:25:00,44.5,44.59,44.46,44.59,39637.0,34.5359,34.6057,34.5049,34.6057,39637.0
2015-12-24 12:30:00,44.59,44.71,44.58,44.66,94557.0,34.6057,34.6989,34.598,34.6601,94557.0
2015-12-24 12:35:00,44.66,44.68,44.6,44.6,73290.0,34.6601,34.6756,34.6135,34.6135,73290.0
2015-12-24 12:40:00,44.61,44.63,44.53,44.59,61140.0,34.6213,34.6368,34.5592,34.6057,61140.0
2015-12-24 12:45:00,44.59,44.6,44.47,44.47,74795.0,34.6057,34.6135,34.5126,34.5126,74795.0
2015-12-24 12:50:00,44.46,44.47,44.37,44.4,76750.0,34.5049,34.5126,34.435,34.4583,76750.0
2015-12-24 12:55:00,44.39,44.42,44.34,44.37,103147.0,34.4505,34.4738,34.4117,34.435,103147.0
2015-12-28 09:30:00,43.81,44.0,43.62,43.95,102447.0,34.0004,34.1479,33.8529,34.109,102447.0
2015-12-28 09:35:00,43.94,44.14,43.84,44.0,93654.0,34.1013,34.2565,34.0237,34.1479,93654.0
2015-12-28 09:40:00,44.01,44.19,43.96,44.08,59494.0,34.1556,34.2953,34.1168,34.2099,59494.0
2015-12-28 09:45:00,44.08,44.08,43.86,43.93,103642.0,34.2099,34.2099,34.0392,34.0935,103642.0
2015-12-28 09:50:00,43.93,43.96,43.69,43.71,30034.0,34.0935,34.1168,33.9073,33.9228,30034.0
2015-12-28 09:55:00,43.69,43.69,43.51,43.51,93245.0,33.9073,33.9073,33.7676,33.7676,93245.0
2015-12-28 10:00:00,43.54,43.54,43.22,43.23,93160.0,33.7909,33.7909,33.5425,33.5503,93160.0
2015-12-28 10:05:00,43.23,43.32,43.2,43.28,84779.0,33.5503,33.6201,33.527,33.5891,84779.0
2015-12-28 10:10:00,43.26,43.31,43.22,43.29,57317.0,33.5735,33.6124,33.5425,33.5968,57317.0
2015-12-28 10:15:00,43.28,43.35,43.28,43.29,54051.0,33.5891,33.6434,33.5891,33.5968,54051.0
2015-12-28 10:20:00,43.28,43.42,43.28,43.41,68514.0,33.5891,33.6977,33.5891,33.69,68514.0
2015-12-28 10:25:00,43.41,43.6,43.37,43.55,72895.0,33.69,33.8374,33.6589,33.7986,72895.0
2015-12-28 10:30:00,43.54,43.58,43.48,43.52,44802.0,33.7909,33.8219,33.7443,33.7753,44802.0
2015-12-28 10:35:00,43.5,43.57,43.48,43.53,30806.0,33.7598,33.8141,33.7443,33.7831,30806.0
2015-12-28 10:40:00,43.53,43.6,43.52,43.56,37936.0,33.7831,33.8374,33.7753,33.8064,37936.0
2015-12-28 10:45:00,43.55,43.57,43.3,43.38,48572.0,33.7986,33.8141,33.6046,33.6667,48572.0
2015-12-28 10:50:00,43.36,43.52,43.36,43.48,20633.0,33.6512,33.7753,33.6512,33.7443,20633.0
2015-12-28 10:55:00,43.47,43.5,43.4,43.49,28722.0,33.7365,33.7598,33.6822,33.752,28722.0
2015-12-28 11:00:00,43.48,43.58,43.42,43.55,25887.0,33.7443,33.8219,33.6977,33.7986,25887.0
2015-12-28 11:05:00,43.56,43.8,43.55,43.76,56578.0,33.8064,33.9926,33.7986,33.9616,56578.0
2015-12-28 11:10:00,43.75,43.85,43.7,43.85,36138.0,33.9538,34.0314,33.915,34.0314,36138.0
2015-12-28 11:15:00,43.85,43.86,43.78,43.84,26993.0,34.0314,34.0392,33.9771,34.0237,26993.0
2015-12-28 11:20:00,43.84,43.84,43.75,43.8,23594.0,34.0237,34.0237,33.9538,33.9926,23594.0
2015-12-28 11:25:00,43.81,43.93,43.79,43.92,32083.0,34.0004,34.0935,33.9849,34.0858,32083.0
2015-12-28 11:30:00,43.91,43.99,43.87,43.97,27590.0,34.078,34.1401,34.047,34.1246,27590.0
2015-12-28 11:35:00,43.96,44.14,43.94,44.09,45939.0,34.1168,34.2565,34.1013,34.2177,45939.0
2015-12-28 11:40:00,44.09,44.1,43.98,44.08,48772.0,34.2177,34.2255,34.1323,34.2099,48772.0
2015-12-28 11:45:00,44.09,44.1,44.04,44.05,31116.0,34.2177,34.2255,34.1789,34.1867,31116.0
2015-12-28 11:50:00,44.04,44.07,43.99,43.99,27103.0,34.1789,34.2022,34.1401,34.1401,27103.0
2015-12-28 11:55:00,44.0,44.0,43.89,43.89,18888.0,34.1479,34.1479,34.0625,34.0625,18888.0
2015-12-28 12:00:00,43.89,44.06,43.89,44.06,34758.0,34.0625,34.1944,34.0625,34.1944,34758.0
2015-12-28 12:05:00,44.07,44.08,44.01,44.04,12557.0,34.2022,34.2099,34.1556,34.1789,12557.0
2015-12-28 12:10:00,44.04,44.07,43.96,44.05,33781.0,34.1789,34.2022,34.1168,34.1867,33781.0
2015-12-28 12:15:00,44.05,44.14,44.01,44.04,43197.0,34.1867,34.2565,34.1556,34.1789,43197.0
2015-12-28 12:20:00,44.04,44.06,43.96,44.0,46635.0,34.1789,34.1944,34.1168,34.1479,46635.0
2015-12-28 12:25:00,44.0,44.02,43.93,44.01,28794.0,34.1479,34.1634,34.0935,34.1556,28794.0
2015-12-28 12:30:00,44.02,44.06,43.96,44.04,36348.0,34.1634,34.1944,34.1168,34.1789,36348.0
2015-12-28 12:35:00,44.04,44.14,44.02,44.07,49006.0,34.1789,34.2565,34.1634,34.2022,49006.0
2015-12-28 12:40:00,44.08,44.09,44.0,44.06,43311.0,34.2099,34.2177,34.1479,34.1944,43311.0
2015-12-28 12:45:00,44.06,44.15,44.05,44.1,50476.0,34.1944,34.2643,34.1867,34.2255,50476.0
2015-12-28 12:50:00,44.11,44.17,44.07,44.16,16559.0,34.2332,34.2798,34.2022,34.272,16559.0
2015-12-28 12:55:00,44.16,44.17,44.12,44.16,14697.0,34.272,34.2798,34.241,34.272,14697.0
2015-12-28 13:00:00,44.14,44.24,44.14,44.17,26019.0,34.2565,34.3341,34.2565,34.2798,26019.0
2015-12-28 13:05:00,44.15,44.18,44.11,44.13,23866.0,34.2643,34.2875,34.2332,34.2487,23866.0
2015-12-28 13:10:00,44.12,44.22,44.11,44.22,10542.0,34.241,34.3186,34.2332,34.3186,10542.0
2015-12-28 13:15:00,44.23,44.26,44.21,44.25,20669.0,34.3264,34.3496,34.3108,34.3419,20669.0
2015-12-28 13:20:00,44.26,44.28,44.13,44.19,29120.0,34.3496,34.3652,34.2487,34.2953,29120.0
2015-12-28 13:25:00,44.19,44.24,44.19,44.23,16895.0,34.2953,34.3341,34.2953,34.3264,16895.0
2015-12-28 13:30:00,44.23,44.29,44.23,44.23,23398.0,34.3264,34.3729,34.3264,34.3264,23398.0
2015-12-28 13:35:00,44.22,44.22,44.16,44.17,19870.0,34.3186,34.3186,34.272,34.2798,19870.0
2015-12-28 13:40:00,44.18,44.2,44.15,44.15,8339.0,34.2875,34.3031,34.2643,34.2643,8339.0
2015-12-28 13:45:00,44.14,44.17,44.12,44.13,13456.0,34.2565,34.2798,34.241,34.2487,13456.0
2015-12-28 13:50:00,44.13,44.17,44.05,44.05,12911.0,34.2487,34.2798,34.1867,34.1867,12911.0
2015-12-28 13:55:00,44.06,44.12,44.04,44.07,26645.0,34.1944,34.241,34.1789,34.2022,26645.0
2015-12-28 14:00:00,44.07,44.09,44.05,44.08,19351.0,34.2022,34.2177,34.1867,34.2099,19351.0
2015-12-28 14:05:00,44.08,44.08,44.03,44.04,12336.0,34.2099,34.2099,34.1711,34.1789,12336.0
2015-12-28 14:10:00,44.01,44.03,43.96,43.97,20622.0,34.1556,34.1711,34.1168,34.1246,20622.0
2015-12-28 14:15:00,43.98,44.04,43.97,44.04,16995.0,34.1323,34.1789,34.1246,34.1789,16995.0
2015-12-28 14:20:00,44.05,44.09,44.04,44.04,27643.0,34.1867,34.2177,34.1789,34.1789,27643.0
2015-12-28 14:25:00,44.05,44.09,44.04,44.08,19680.0,34.1867,34.2177,34.1789,34.2099,19680.0
2015-12-28 14:30:00,44.08,44.08,44.03,44.03,23410.0,34.2099,34.2099,34.1711,34.1711,23410.0
2015-12-28 14:35:00,44.03,44.09,44.02,44.06,20151.0,34.1711,34.2177,34.1634,34.1944,20151.0
2015-12-28 14:40:00,44.06,44.13,44.06,44.13,15311.0,34.1944,34.2487,34.1944,34.2487,15311.0
2015-12-28 14:45:00,44.13,44.16,44.06,44.11,32767.0,34.2487,34.272,34.1944,34.2332,32767.0
2015-12-28 14:50:00,44.11,44.13,44.06,44.09,28128.0,34.2332,34.2487,34.1944,34.2177,28128.0
2015-12-28 14:55:00,44.09,44.1,44.05,44.08,21583.0,34.2177,34.2255,34.1867,34.2099,21583.0
2015-12-28 15:00:00,44.09,44.13,44.06,44.11,31055.0,34.2177,34.2487,34.1944,34.2332,31055.0
2015-12-28 15:05:00,44.11,44.15,44.09,44.11,23116.0,34.2332,34.2643,34.2177,34.2332,23116.0
2015-12-28 15:10:00,44.11,44.11,44.06,44.07,20529.0,34.2332,34.2332,34.1944,34.2022,20529.0
2015-12-28 15:15:00,44.07,44.08,43.99,44.01,22421.0,34.2022,34.2099,34.1401,34.1556,22421.0
2015-12-28 15:20:00,44.02,44.15,44.01,44.12,37806.0,34.1634,34.2643,34.1556,34.241,37806.0
2015-12-28 15:25:00,44.11,44.14,44.07,44.08,26821.0,34.2332,34.2565,34.2022,34.2099,26821.0
2015-12-28 15:30:00,44.09,44.12,44.03,44.12,47010.0,34.2177,34.241,34.1711,34.241,47010.0
2015-12-28 15:35:00,44.12,44.12,44.05,44.05,33145.0,34.241,34.241,34.1867,34.1867,33145.0
2015-12-28 15:40:00,44.05,44.11,44.0,44.09,47432.0,34.1867,34.2332,34.1479,34.2177,47432.0
2015-12-28 15:45:00,44.09,44.11,44.05,44.08,64435.0,34.2177,34.2332,34.1867,34.2099,64435.0
2015-12-28 15:50:00,44.08,44.1,44.06,44.08,65186.0,34.2099,34.2255,34.1944,34.2099,65186.0
2015-12-28 15:55:00,44.09,44.13,44.07,44.12,131874.0,34.2177,34.2487,34.2022,34.241,131874.0
2015-12-29 09:30:00,44.44,44.57,44.37,44.48,94425.0,34.4893,34.5902,34.435,34.5204,94425.0
2015-12-29 09:35:00,44.46,44.85,44.45,44.84,76607.0,34.5049,34.8075,34.4971,34.7998,76607.0
2015-12-29 09:40:00,44.84,44.85,44.62,44.72,40165.0,34.7998,34.8075,34.629,34.7066,40165.0
2015-12-29 09:45:00,44.73,44.77,44.63,44.77,69279.0,34.7144,34.7454,34.6368,34.7454,69279.0
2015-12-29 09:50:00,44.77,44.97,44.69,44.97,67389.0,34.7454,34.9007,34.6834,34.9007,67389.0
2015-12-29 09:55:00,44.95,44.99,44.87,44.94,72514.0,34.8851,34.9162,34.823,34.8774,72514.0
2015-12-29 10:00:00,44.95,45.0,44.9,44.9,49050.0,34.8851,34.9239,34.8463,34.8463,49050.0
2015-12-29 10:05:00,44.9,44.91,44.65,44.65,39274.0,34.8463,34.8541,34.6523,34.6523,39274.0
2015-12-29 10:10:00,44.65,44.73,44.55,44.62,36897.0,34.6523,34.7144,34.5747,34.629,36897.0
2015-12-29 10:15:00,44.61,44.74,44.6,44.74,35685.0,34.6213,34.7222,34.6135,34.7222,35685.0
2015-12-29 10:20:00,44.74,44.77,44.59,44.66,42349.0,34.7222,34.7454,34.6057,34.6601,42349.0
2015-12-29 10:25:00,44.67,44.85,44.67,44.8,36198.0,34.6678,34.8075,34.6678,34.7687,36198.0
2015-12-29 10:30:00,44.81,44.83,44.72,44.72,27703.0,34.7765,34.792,34.7066,34.7066,27703.0
2015-12-29 10:35:00,44.73,44.74,44.57,44.61,38371.0,34.7144,34.7222,34.5902,34.6213,38371.0
2015-12-29 10:40:00,44.62,44.66,44.59,44.62,16688.0,34.629,34.6601,34.6057,34.629,16688.0
2015-12-29 10:45:00,44.61,44.62,44.42,44.42,23010.0,34.6213,34.629,34.4738,34.4738,23010.0
2015-12-29 10:50:00,44.4,44.43,44.31,44.4,30059.0,34.4583,34.4816,34.3884,34.4583,30059.0
2015-12-29 10:55:00,44.41,44.46,44.32,44.4,48168.0,34.466,34.5049,34.3962,34.4583,48168.0
2015-12-29 11:00:00,44.37,44.46,44.3,44.45,25001.0,34.435,34.5049,34.3807,34.4971,25001.0
2015-12-29 11:05:00,44.45,44.52,44.43,44.49,55782.0,34.4971,34.5514,34.4816,34.5281,55782.0
2015-12-29 11:10:00,44.49,44.5,44.4,44.48,44544.0,34.5281,34.5359,34.4583,34.5204,44544.0
2015-12-29 11:15:00,44.49,44.59,44.46,44.55,23569.0,34.5281,34.6057,34.5049,34.5747,23569.0
2015-12-29 11:20:00,44.56,44.62,44.51,44.6,22439.0,34.5825,34.629,34.5437,34.6135,22439.0
2015-12-29 11:25:00,44.6,44.61,44.5,44.54,16061.0,34.6135,34.6213,34.5359,34.5669,16061.0
2015-12-29 11:30:00,44.54,44.58,44.48,44.49,15287.0,34.5669,34.598,34.5204,34.5281,15287.0
2015-12-29 11:35:00,44.49,44.51,44.36,44.4,28749.0,34.5281,34.5437,34.4272,34.4583,28749.0
2015-12-29 11:40:00,44.38,44.38,44.2,44.22,20330.0,34.4428,34.4428,34.3031,34.3186,20330.0
2015-12-29 11:45:00,44.2,44.25,44.12,44.13,24149.0,34.3031,34.3419,34.241,34.2487,24149.0
2015-12-29 11:50:00,44.12,44.13,44.06,44.11,19411.0,34.241,34.2487,34.1944,34.2332,19411.0
2015-12-29 11:55:00,44.1,44.16,44.04,44.16,35491.0,34.2255,34.272,34.1789,34.272,35491.0
2015-12-29 12:00:00,44.17,44.2,44.12,44.15,39304.0,34.2798,34.3031,34.241,34.2643,39304.0
2015-12-29 12:05:00,44.16,44.17,44.03,44.06,11679.0,34.272,34.2798,34.1711,34.1944,11679.0
2015-12-29 12:10:00,44.07,44.08,43.98,44.02,32093.0,34.2022,34.2099,34.1323,34.1634,32093.0
2015-12-29 12:15:00,44.02,44.1,44.01,44.09,25480.0,34.1634,34.2255,34.1556,34.2177,25480.0
2015-12-29 12:20:00,44.09,44.25,44.08,44.23,31225.0,34.2177,34.3419,34.2099,34.3264,31225.0
2015-12-29 12:25:00,44.25,44.33,44.2,44.2,24270.0,34.3419,34.404,34.3031,34.3031,24270.0
2015-12-29 12:30:00,44.2,44.26,44.2,44.2,14599.0,34.3031,34.3496,34.3031,34.3031,14599.0
2015-12-29 12:35:00,44.2,44.27,44.19,44.27,12902.0,34.3031,34.3574,34.2953,34.3574,12902.0
2015-12-29 12:40:00,44.27,44.34,44.23,44.28,15589.0,34.3574,34.4117,34.3264,34.3652,15589.0
2015-12-29 12:45:00,44.27,44.29,44.21,44.24,15074.0,34.3574,34.3729,34.3108,34.3341,15074.0
2015-12-29 12:50:00,44.25,44.32,44.24,44.24,13395.0,34.3419,34.3962,34.3341,34.3341,13395.0
2015-12-29 12:55:00,44.23,44.28,44.23,44.23,13926.0,34.3264,34.3652,34.3264,34.3264,13926.0
2015-12-29 13:00:00,44.24,44.26,44.2,44.21,21915.0,34.3341,34.3496,34.3031,34.3108,21915.0
2015-12-29 13:05:00,44.21,44.23,44.16,44.17,11281.0,34.3108,34.3264,34.272,34.2798,11281.0
2015-12-29 13:10:00,44.17,44.18,44.12,44.15,19085.0,34.2798,34.2875,34.241,34.2643,19085.0
2015-12-29 13:15:00,44.16,44.26,44.15,44.23,33970.0,34.272,34.3496,34.2643,34.3264,33970.0
2015-12-29 13:20:00,44.23,44.27,44.21,44.24,15572.0,34.3264,34.3574,34.3108,34.3341,15572.0
2015-12-29 13:25:00,44.25,44.26,44.21,44.25,15850.0,34.3419,34.3496,34.3108,34.3419,15850.0
2015-12-29 13:30:00,44.25,44.27,44.22,44.24,23784.0,34.3419,34.3574,34.3186,34.3341,23784.0
2015-12-29 13:35:00,44.24,44.26,44.24,44.24,27793.0,34.3341,34.3496,34.3341,34.3341,27793.0
2015-12-29 13:40:00,44.25,44.34,44.23,44.34,43918.0,34.3419,34.4117,34.3264,34.4117,43918.0
2015-12-29 13:45:00,44.33,44.42,44.32,44.42,16855.0,34.404,34.4738,34.3962,34.4738,16855.0
2015-12-29 13:50:00,44.42,44.44,44.32,44.33,42100.0,34.4738,34.4893,34.3962,34.404,42100.0
2015-12-29 13:55:00,44.33,44.36,44.25,44.3,91244.0,34.404,34.4272,34.3419,34.3807,91244.0
2015-12-29 14:00:00,44.3,44.37,44.28,44.34,13559.0,34.3807,34.435,34.3652,34.4117,13559.0
2015-12-29 14:05:00,44.35,44.46,44.35,44.39,50952.0,34.4195,34.5049,34.4195,34.4505,50952.0
2015-12-29 14:10:00,44.4,44.4,44.32,44.33,36867.0,34.4583,34.4583,34.3962,34.404,36867.0
2015-12-29 14:15:00,44.33,44.35,44.26,44.31,33975.0,34.404,34.4195,34.3496,34.3884,33975.0
2015-12-29 14:20:00,44.31,44.35,44.31,44.34,12398.0,34.3884,34.4195,34.3884,34.4117,12398.0
2015-12-29 14:25:00,44.34,44.36,44.32,44.36,19636.0,34.4117,34.4272,34.3962,34.4272,19636.0
2015-12-29 14:30:00,44.37,44.37,44.27,44.27,50954.0,34.435,34.435,34.3574,34.3574,50954.0
2015-12-29 14:35:00,44.28,44.31,44.18,44.23,56558.0,34.3652,34.3884,34.2875,34.3264,56558.0
2015-12-29 14:40:00,44.22,44.28,44.22,44.25,54064.0,34.3186,34.3652,34.3186,34.3419,54064.0
2015-12-29 14:45:00,44.25,44.28,44.24,44.25,25475.0,34.3419,34.3652,34.3341,34.3419,25475.0
2015-12-29 14:50:00,44.26,44.32,44.25,44.3,23189.0,34.3496,34.3962,34.3419,34.3807,23189.0
2015-12-29 14:55:00,44.31,44.33,44.27,44.3,51729.0,34.3884,34.404,34.3574,34.3807,51729.0
2015-12-29 15:00:00,44.3,44.33,44.27,44.3,45540.0,34.3807,34.404,34.3574,34.3807,45540.0
2015-12-29 15:05:00,44.3,44.37,44.29,44.37,31714.0,34.3807,34.435,34.3729,34.435,31714.0
2015-12-29 15:10:00,44.37,44.38,44.34,44.37,20649.0,34.435,34.4428,34.4117,34.435,20649.0
2015-12-29 15:15:00,44.37,44.42,44.36,44.4,24905.0,34.435,34.4738,34.4272,34.4583,24905.0
2015-12-29 15:20:00,44.39,44.4,44.35,44.37,30983.0,34.4505,34.4583,34.4195,34.435,30983.0
2015-12-29 15:25:00,44.38,44.38,44.33,44.33,34266.0,34.4428,34.4428,34.404,34.404,34266.0
2015-12-29 15:30:00,44.34,44.4,44.25,44.25,54360.0,34.4117,34.4583,34.3419,34.3419,54360.0
2015-12-29 15:35:00,44.24,44.25,44.2,44.22,41478.0,34.3341,34.3419,34.3031,34.3186,41478.0
2015-12-29 15:40:00,44.22,44.32,44.2,44.3,40050.0,34.3186,34.3962,34.3031,34.3807,40050.0
2015-12-29 15:45:00,44.31,44.38,44.31,44.34,47402.0,34.3884,34.4428,34.3884,34.4117,47402.0
2015-12-29 15:50:00,44.34,44.37,44.3,44.37,57784.0,34.4117,34.435,34.3807,34.435,57784.0
2015-12-29 15:55:00,44.37,44.4,44.35,44.37,96953.0,34.435,34.4583,34.4195,34.435,96953.0
2015-12-30 09:30:00,44.28,44.3,44.0,44.01,42302.0,34.3652,34.3807,34.1479,34.1556,42302.0
2015-12-30 09:35:00,44.01,44.39,44.0,44.38,57057.0,34.1556,34.4505,34.1479,34.4428,57057.0
2015-12-30 09:40:00,44.39,44.48,44.38,44.38,24571.0,34.4505,34.5204,34.4428,34.4428,24571.0
2015-12-30 09:45:00,44.35,44.35,44.2,44.25,38131.0,34.4195,34.4195,34.3031,34.3419,38131.0
2015-12-30 09:50:00,44.25,44.31,44.19,44.29,35322.0,34.3419,34.3884,34.2953,34.3729,35322.0
2015-12-30 09:55:00,44.3,44.32,44.24,44.24,14562.0,34.3807,34.3962,34.3341,34.3341,14562.0
2015-12-30 10:00:00,44.24,44.29,44.21,44.27,10315.0,34.3341,34.3729,34.3108,34.3574,10315.0
2015-12-30 10:05:00,44.28,44.31,44.06,44.06,14151.0,34.3652,34.3884,34.1944,34.1944,14151.0
2015-12-30 10:10:00,44.04,44.12,43.93,43.94,44974.0,34.1789,34.241,34.0935,34.1013,44974.0
2015-12-30 10:15:00,43.94,43.96,43.8,43.92,36749.0,34.1013,34.1168,33.9926,34.0858,36749.0
2015-12-30 10:20:00,43.92,43.92,43.8,43.82,23817.0,34.0858,34.0858,33.9926,34.0082,23817.0
2015-12-30 10:25:00,43.82,43.86,43.81,43.85,24672.0,34.0082,34.0392,34.0004,34.0314,24672.0
2015-12-30 10:30:00,43.86,43.93,43.81,43.93,57973.0,34.0392,34.0935,34.0004,34.0935,57973.0
2015-12-30 10:35:00,43.94,43.95,43.86,43.89,18462.0,34.1013,34.109,34.0392,34.0625,18462.0
2015-12-30 10:40:00,43.89,43.9,43.85,43.86,20412.0,34.0625,34.0702,34.0314,34.0392,20412.0
2015-12-30 10:45:00,43.85,43.89,43.76,43.81,42985.0,34.0314,34.0625,33.9616,34.0004,42985.0
2015-12-30 10:50:00,43.83,43.91,43.82,43.88,19280.0,34.0159,34.078,34.0082,34.0547,19280.0
2015-12-30 10:55:00,43.89,44.04,43.88,44.01,42340.0,34.0625,34.1789,34.0547,34.1556,42340.0
2015-12-30 11:00:00,44.0,44.04,43.98,43.99,20292.0,34.1479,34.1789,34.1323,34.1401,20292.0
2015-12-30 11:05:00,44.0,44.17,43.99,44.14,38176.0,34.1479,34.2798,34.1401,34.2565,38176.0
2015-12-30 11:10:00,44.14,44.16,44.09,44.14,62004.0,34.2565,34.272,34.2177,34.2565,62004.0
2015-12-30 11:15:00,44.13,44.14,44.08,44.08,27999.0,34.2487,34.2565,34.2099,34.2099,27999.0
2015-12-30 11:20:00,44.08,44.09,43.93,43.94,37950.0,34.2099,34.2177,34.0935,34.1013,37950.0
2015-12-30 11:25:00,43.92,44.0,43.9,43.98,21367.0,34.0858,34.1479,34.0702,34.1323,21367.0
2015-12-30 11:30:00,43.98,43.99,43.91,43.94,16398.0,34.1323,34.1401,34.078,34.1013,16398.0
2015-12-30 11:35:00,43.94,43.98,43.93,43.95,7034.0,34.1013,34.1323,34.0935,34.109,7034.0
2015-12-30 11:40:00,43.95,44.0,43.94,43.97,12086.0,34.109,34.1479,34.1013,34.1246,12086.0
2015-12-30 11:45:00,43.97,44.0,43.94,43.95,28822.0,34.1246,34.1479,34.1013,34.109,28822.0
2015-12-30 11:50:00,43.95,44.0,43.95,44.0,16575.0,34.109,34.1479,34.109,34.1479,16575.0
2015-12-30 11:55:00,44.0,44.08,43.99,44.05,40732.0,34.1479,34.2099,34.1401,34.1867,40732.0
2015-12-30 12:00:00,44.05,44.1,44.04,44.08,16888.0,34.1867,34.2255,34.1789,34.2099,16888.0
2015-12-30 12:05:00,44.09,44.11,44.06,44.08,15697.0,34.2177,34.2332,34.1944,34.2099,15697.0
2015-12-30 12:10:00,44.08,44.08,43.98,43.98,14108.0,34.2099,34.2099,34.1323,34.1323,14108.0
2015-12-30 12:15:00,43.99,44.02,43.95,44.02,26155.0,34.1401,34.1634,34.109,34.1634,26155.0
2015-12-30 12:20:00,44.03,44.04,44.01,44.04,4048.0,34.1711,34.1789,34.1556,34.1789,4048.0
2015-12-30 12:25:00,44.02,44.06,43.98,44.02,13092.0,34.1634,34.1944,34.1323,34.1634,13092.0
2015-12-30 12:30:00,44.02,44.03,43.96,43.99,9269.0,34.1634,34.1711,34.1168,34.1401,9269.0
2015-12-30 12:35:00,43.98,43.99,43.95,43.96,6910.0,34.1323,34.1401,34.109,34.1168,6910.0
2015-12-30 12:40:00,43.95,43.99,43.92,43.99,10390.0,34.109,34.1401,34.0858,34.1401,10390.0
2015-12-30 12:45:00,44.0,44.0,43.95,43.96,7107.0,34.1479,34.1479,34.109,34.1168,7107.0
2015-12-30 12:50:00,43.96,43.96,43.9,43.92,8836.0,34.1168,34.1168,34.0702,34.0858,8836.0
2015-12-30 12:55:00,43.92,43.96,43.89,43.95,16701.0,34.0858,34.1168,34.0625,34.109,16701.0
2015-12-30 13:00:00,43.94,44.0,43.94,43.98,9944.0,34.1013,34.1479,34.1013,34.1323,9944.0
2015-12-30 13:05:00,44.0,44.0,43.96,43.98,9228.0,34.1479,34.1479,34.1168,34.1323,9228.0
2015-12-30 13:10:00,43.98,43.98,43.92,43.97,11207.0,34.1323,34.1323,34.0858,34.1246,11207.0
2015-12-30 13:15:00,43.98,43.98,43.92,43.96,10856.0,34.1323,34.1323,34.0858,34.1168,10856.0
2015-12-30 13:20:00,43.96,43.97,43.91,43.92,12255.0,34.1168,34.1246,34.078,34.0858,12255.0
2015-12-30 13:25:00,43.93,43.95,43.91,43.94,7556.0,34.0935,34.109,34.078,34.1013,7556.0
2015-12-30 13:30:00,43.94,44.0,43.93,43.99,16806.0,34.1013,34.1479,34.0935,34.1401,16806.0
2015-12-30 13:35:00,44.0,44.0,43.95,43.97,7005.0,34.1479,34.1479,34.109,34.1246,7005.0
2015-12-30 13:40:00,43.98,44.0,43.97,44.0,26905.0,34.1323,34.1479,34.1246,34.1479,26905.0
2015-12-30 13:45:00,44.0,44.06,43.99,44.06,17354.0,34.1479,34.1944,34.1401,34.1944,17354.0
2015-12-30 13:50:00,44.05,44.07,44.01,44.02,14285.0,34.1867,34.2022,34.1556,34.1634,14285.0
2015-12-30 13:55:00,44.03,44.03,44.01,44.02,8598.0,34.1711,34.1711,34.1556,34.1634,8598.0
2015-12-30 14:00:00,44.02,44.03,43.98,44.03,14941.0,34.1634,34.1711,34.1323,34.1711,14941.0
2015-12-30 14:05:00,44.02,44.03,43.99,44.0,13141.0,34.1634,34.1711,34.1401,34.1479,13141.0
2015-12-30 14:10:00,44.01,44.03,43.95,43.99,17698.0,34.1556,34.1711,34.109,34.1401,17698.0
2015-12-30 14:15:00,43.99,44.02,43.95,44.02,72358.0,34.1401,34.1634,34.109,34.1634,72358.0
2015-12-30 14:20:00,44.03,44.03,43.96,43.97,13244.0,34.1711,34.1711,34.1168,34.1246,13244.0
2015-12-30 14:25:00,43.95,43.99,43.94,43.97,8391.0,34.109,34.1401,34.1013,34.1246,8391.0
2015-12-30 14:30:00,43.96,43.98,43.93,43.95,15736.0,34.1168,34.1323,34.0935,34.109,15736.0
2015-12-30 14:35:00,43.95,43.96,43.93,43.94,7687.0,34.109,34.1168,34.0935,34.1013,7687.0
2015-12-30 14:40:00,43.93,43.99,43.9,43.98,57103.0,34.0935,34.1401,34.0702,34.1323,57103.0
2015-12-30 14:45:00,43.98,44.0,43.95,43.96,10260.0,34.1323,34.1479,34.109,34.1168,10260.0
2015-12-30 14:50:00,43.97,44.0,43.96,43.96,10945.0,34.1246,34.1479,34.1168,34.1168,10945.0
2015-12-30 14:55:00,43.97,44.02,43.94,44.02,14201.0,34.1246,34.1634,34.1013,34.1634,14201.0
2015-12-30 15:00:00,44.01,44.05,44.01,44.04,15150.0,34.1556,34.1867,34.1556,34.1789,15150.0
2015-12-30 15:05:00,44.04,44.04,44.0,44.0,18203.0,34.1789,34.1789,34.1479,34.1479,18203.0
2015-12-30 15:10:00,44.0,44.0,43.95,43.95,10724.0,34.1479,34.1479,34.109,34.109,10724.0
2015-12-30 15:15:00,43.97,44.05,43.97,44.04,46136.0,34.1246,34.1867,34.1246,34.1789,46136.0
2015-12-30 15:20:00,44.05,44.06,44.03,44.03,12801.0,34.1867,34.1944,34.1711,34.1711,12801.0
2015-12-30 15:25:00,44.02,44.02,43.98,43.98,16479.0,34.1634,34.1634,34.1323,34.1323,16479.0
2015-12-30 15:30:00,43.98,43.98,43.87,43.91,51280.0,34.1323,34.1323,34.047,34.078,51280.0
2015-12-30 15:35:00,43.9,44.04,43.81,44.03,77083.0,34.0702,34.1789,34.0004,34.1711,77083.0
2015-12-30 15:40:00,44.04,44.07,44.0,44.02,44503.0,34.1789,34.2022,34.1479,34.1634,44503.0
2015-12-30 15:45:00,44.02,44.07,44.01,44.06,65435.0,34.1634,34.2022,34.1556,34.1944,65435.0
2015-12-30 15:50:00,44.06,44.07,44.0,44.02,45569.0,34.1944,34.2022,34.1479,34.1634,45569.0
2015-12-30 15:55:00,44.02,44.05,43.95,43.98,133094.0,34.1634,34.1867,34.109,34.1323,133094.0
2015-12-31 09:30:00,43.65,43.75,43.51,43.6,68572.0,33.8762,33.9538,33.7676,33.8374,68572.0
2015-12-31 09:35:00,43.63,43.94,43.55,43.86,22194.0,33.8607,34.1013,33.7986,34.0392,22194.0
2015-12-31 09:40:00,43.86,44.05,43.84,43.93,44232.0,34.0392,34.1867,34.0237,34.0935,44232.0
2015-12-31 09:45:00,43.89,43.93,43.67,43.7,32738.0,34.0625,34.0935,33.8917,33.915,32738.0
2015-12-31 09:50:00,43.73,43.74,43.57,43.69,31743.0,33.9383,33.9461,33.8141,33.9073,31743.0
2015-12-31 09:55:00,43.7,43.78,43.64,43.7,21145.0,33.915,33.9771,33.8685,33.915,21145.0
2015-12-31 10:00:00,43.68,43.82,43.65,43.8,31499.0,33.8995,34.0082,33.8762,33.9926,31499.0
2015-12-31 10:05:00,43.8,43.82,43.68,43.73,23732.0,33.9926,34.0082,33.8995,33.9383,23732.0
2015-12-31 10:10:00,43.74,43.78,43.69,43.71,30843.0,33.9461,33.9771,33.9073,33.9228,30843.0
2015-12-31 10:15:00,43.71,43.73,43.55,43.56,43772.0,33.9228,33.9383,33.7986,33.8064,43772.0
2015-12-31 10:20:00,43.58,43.7,43.55,43.68,43454.0,33.8219,33.915,33.7986,33.8995,43454.0
2015-12-31 10:25:00,43.71,43.78,43.6,43.7,42595.0,33.9228,33.9771,33.8374,33.915,42595.0
2015-12-31 10:30:00,43.7,43.72,43.58,43.7,36929.0,33.915,33.9305,33.8219,33.915,36929.0
2015-12-31 10:35:00,43.71,43.75,43.64,43.74,14301.0,33.9228,33.9538,33.8685,33.9461,14301.0
2015-12-31 10:40:00,43.72,43.72,43.63,43.63,17225.0,33.9305,33.9305,33.8607,33.8607,17225.0
2015-12-31 10:45:00,43.62,43.74,43.61,43.74,12856.0,33.8529,33.9461,33.8452,33.9461,12856.0
2015-12-31 10:50:00,43.72,43.75,43.63,43.63,39005.0,33.9305,33.9538,33.8607,33.8607,39005.0
2015-12-31 10:55:00,43.62,43.66,43.58,43.66,11927.0,33.8529,33.884,33.8219,33.884,11927.0
2015-12-31 11:00:00,43.65,43.86,43.65,43.74,38916.0,33.8762,34.0392,33.8762,33.9461,38916.0
2015-12-31 11:05:00,43.74,43.78,43.71,43.71,11892.0,33.9461,33.9771,33.9228,33.9228,11892.0
2015-12-31 11:10:00,43.73,43.76,43.64,43.74,28820.0,33.9383,33.9616,33.8685,33.9461,28820.0
2015-12-31 11:15:00,43.73,43.75,43.7,43.74,34478.0,33.9383,33.9538,33.915,33.9461,34478.0
2015-12-31 11:20:00,43.73,43.77,43.69,43.77,43432.0,33.9383,33.9694,33.9073,33.9694,43432.0
2015-12-31 11:25:00,43.76,43.77,43.67,43.7,52954.0,33.9616,33.9694,33.8917,33.915,52954.0
2015-12-31 11:30:00,43.69,43.73,43.65,43.73,9278.0,33.9073,33.9383,33.8762,33.9383,9278.0
2015-12-31 11:35:00,43.73,43.75,43.72,43.73,37814.0,33.9383,33.9538,33.9305,33.9383,37814.0
2015-12-31 11:40:00,43.74,43.79,43.73,43.75,30868.0,33.9461,33.9849,33.9383,33.9538,30868.0
2015-12-31 11:45:00,43.75,43.84,43.75,43.79,34459.0,33.9538,34.0237,33.9538,33.9849,34459.0
2015-12-31 11:50:00,43.8,43.8,43.73,43.75,37388.0,33.9926,33.9926,33.9383,33.9538,37388.0
2015-12-31 11:55:00,43.76,43.79,43.7,43.79,33858.0,33.9616,33.9849,33.915,33.9849,33858.0
2015-12-31 12:00:00,43.79,43.8,43.73,43.75,32376.0,33.9849,33.9926,33.9383,33.9538,32376.0
2015-12-31 12:05:00,43.75,43.76,43.73,43.76,39078.0,33.9538,33.9616,33.9383,33.9616,39078.0
2015-12-31 12:10:00,43.76,43.77,43.65,43.67,15865.0,33.9616,33.9694,33.8762,33.8917,15865.0
2015-12-31 12:15:00,43.69,43.74,43.67,43.73,16715.0,33.9073,33.9461,33.8917,33.9383,16715.0
2015-12-31 12:20:00,43.72,43.76,43.71,43.75,41376.0,33.9305,33.9616,33.9228,33.9538,41376.0
2015-12-31 12:25:00,43.76,43.8,43.74,43.8,24418.0,33.9616,33.9926,33.9461,33.9926,24418.0
2015-12-31 12:30:00,43.8,43.8,43.73,43.8,16699.0,33.9926,33.9926,33.9383,33.9926,16699.0
2015-12-31 12:35:00,43.8,43.87,43.79,43.84,16055.0,33.9926,34.047,33.9849,34.0237,16055.0
2015-12-31 12:40:00,43.86,44.05,43.86,44.04,72012.0,34.0392,34.1867,34.0392,34.1789,72012.0
2015-12-31 12:45:00,44.05,44.19,44.03,44.16,57967.0,34.1867,34.2953,34.1711,34.272,57967.0
2015-12-31 12:50:00,44.16,44.16,44.01,44.09,17480.0,34.272,34.272,34.1556,34.2177,17480.0
2015-12-31 12:55:00,44.08,44.12,43.93,43.93,19300.0,34.2099,34.241,34.0935,34.0935,19300.0
2015-12-31 13:00:00,43.93,44.0,43.86,43.94,20855.0,34.0935,34.1479,34.0392,34.1013,20855.0
2015-12-31 13:05:00,43.93,43.95,43.88,43.94,24102.0,34.0935,34.109,34.0547,34.1013,24102.0
2015-12-31 13:10:00,43.94,44.06,43.93,44.0,20407.0,34.1013,34.1944,34.0935,34.1479,20407.0
2015-12-31 13:15:00,44.0,44.06,43.98,44.05,26917.0,34.1479,34.1944,34.1323,34.1867,26917.0
2015-12-31 13:20:00,44.06,44.09,44.0,44.0,57652.0,34.1944,34.2177,34.1479,34.1479,57652.0
2015-12-31 13:25:00,44.01,44.03,43.98,44.0,20219.0,34.1556,34.1711,34.1323,34.1479,20219.0
2015-12-31 13:30:00,44.0,44.02,43.96,43.97,14151.0,34.1479,34.1634,34.1168,34.1246,14151.0
2015-12-31 13:35:00,43.97,44.02,43.9,44.01,50913.0,34.1246,34.1634,34.0702,34.1556,50913.0
2015-12-31 13:40:00,44.01,44.07,44.0,44.05,12863.0,34.1556,34.2022,34.1479,34.1867,12863.0
2015-12-31 13:45:00,44.05,44.12,44.04,44.12,20777.0,34.1867,34.241,34.1789,34.241,20777.0
2015-12-31 13:50:00,44.11,44.21,44.1,44.21,35304.0,34.2332,34.3108,34.2255,34.3108,35304.0
2015-12-31 13:55:00,44.21,44.23,44.18,44.22,19491.0,34.3108,34.3264,34.2875,34.3186,19491.0
2015-12-31 14:00:00,44.22,44.25,44.22,44.23,27592.0,34.3186,34.3419,34.3186,34.3264,27592.0
2015-12-31 14:05:00,44.22,44.24,44.14,44.2,21896.0,34.3186,34.3341,34.2565,34.3031,21896.0
2015-12-31 14:10:00,44.18,44.25,44.18,44.21,25319.0,34.2875,34.3419,34.2875,34.3108,25319.0
2015-12-31 14:15:00,44.22,44.24,44.18,44.23,11077.0,34.3186,34.3341,34.2875,34.3264,11077.0
2015-12-31 14:20:00,44.25,44.25,44.21,44.24,37585.0,34.3419,34.3419,34.3108,34.3341,37585.0
2015-12-31 14:25:00,44.24,44.25,44.14,44.21,33893.0,34.3341,34.3419,34.2565,34.3108,33893.0
2015-12-31 14:30:00,44.21,44.22,44.12,44.12,14173.0,34.3108,34.3186,34.241,34.241,14173.0
2015-12-31 14:35:00,44.11,44.14,44.07,44.11,15752.0,34.2332,34.2565,34.2022,34.2332,15752.0
2015-12-31 14:40:00,44.09,44.11,44.08,44.08,10301.0,34.2177,34.2332,34.2099,34.2099,10301.0
2015-12-31 14:45:00,44.09,44.17,44.09,44.14,35787.0,34.2177,34.2798,34.2177,34.2565,35787.0
2015-12-31 14:50:00,44.14,44.14,44.01,44.02,25698.0,34.2565,34.2565,34.1556,34.1634,25698.0
2015-12-31 14:55:00,44.02,44.1,44.0,44.08,27295.0,34.1634,34.2255,34.1479,34.2099,27295.0
2015-12-31 15:00:00,44.07,44.07,43.99,44.0,23856.0,34.2022,34.2022,34.1401,34.1479,23856.0
2015-12-31 15:05:00,44.01,44.02,43.94,43.95,19056.0,34.1556,34.1634,34.1013,34.109,19056.0
2015-12-31 15:10:00,43.94,43.99,43.9,43.96,22439.0,34.1013,34.1401,34.0702,34.1168,22439.0
2015-12-31 15:15:00,43.97,44.07,43.96,44.05,60143.0,34.1246,34.2022,34.1168,34.1867,60143.0
2015-12-31 15:20:00,44.04,44.06,44.0,44.06,35165.0,34.1789,34.1944,34.1479,34.1944,35165.0
2015-12-31 15:25:00,44.06,44.06,43.99,44.01,23119.0,34.1944,34.1944,34.1401,34.1556,23119.0
2015-12-31 15:30:00,44.03,44.05,43.99,44.04,20502.0,34.1711,34.1867,34.1401,34.1789,20502.0
2015-12-31 15:35:00,44.04,44.07,44.0,44.0,26031.0,34.1789,34.2022,34.1479,34.1479,26031.0
2015-12-31 15:40:00,44.01,44.03,43.92,43.95,40101.0,34.1556,34.1711,34.0858,34.109,40101.0
2015-12-31 15:45:00,43.95,43.97,43.88,43.92,52166.0,34.109,34.1246,34.0547,34.0858,52166.0
2015-12-31 15:50:00,43.92,43.92,43.84,43.88,58093.0,34.0858,34.0858,34.0237,34.0547,58093.0
2015-12-31 15:55:00,43.87,43.88,43.79,43.83,180141.0,34.047,34.0547,33.9849,34.0159,180141.0
2016-01-04 09:30:00,42.8,43.04,42.51,42.76,283603.0,33.2165,33.4028,32.9915,33.1855,283603.0
2016-01-04 09:35:00,42.76,42.79,42.45,42.48,233605.0,33.1855,33.2088,32.9449,32.9682,233605.0
2016-01-04 09:40:00,42.46,42.46,41.98,42.14,242630.0,32.9527,32.9527,32.5802,32.7043,242630.0
2016-01-04 09:45:00,42.12,42.15,41.75,41.99,188471.0,32.6888,32.7121,32.4017,32.5879,188471.0
2016-01-04 09:50:00,42.0,42.22,41.98,42.2,139803.0,32.5957,32.7664,32.5802,32.7509,139803.0
2016-01-04 09:55:00,42.2,42.22,41.95,42.0,93564.0,32.7509,32.7664,32.5569,32.5957,93564.0
2016-01-04 10:00:00,41.99,42.12,41.92,42.05,186360.0,32.5879,32.6888,32.5336,32.6345,186360.0
2016-01-04 10:05:00,42.09,42.16,41.98,42.1,82894.0,32.6655,32.7198,32.5802,32.6733,82894.0
2016-01-04 10:10:00,42.1,42.56,42.07,42.48,166047.0,32.6733,33.0303,32.65,32.9682,166047.0
2016-01-04 10:15:00,42.49,42.75,42.43,42.75,153485.0,32.976,33.1777,32.9294,33.1777,153485.0
2016-01-04 10:20:00,42.75,42.94,42.61,42.66,117564.0,33.1777,33.3252,33.0691,33.1079,117564.0
2016-01-04 10:25:00,42.66,42.7,42.35,42.35,84560.0,33.1079,33.1389,32.8673,32.8673,84560.0
2016-01-04 10:30:00,42.35,42.37,42.13,42.21,123282.0,32.8673,32.8828,32.6966,32.7587,123282.0
2016-01-04 10:35:00,42.21,42.22,41.92,42.0,105967.0,32.7587,32.7664,32.5336,32.5957,105967.0
2016-01-04 10:40:00,42.0,42.16,41.75,42.12,193104.0,32.5957,32.7198,32.4017,32.6888,193104.0
2016-01-04 10:45:00,42.14,42.21,42.01,42.08,91970.0,32.7043,32.7587,32.6034,32.6578,91970.0
2016-01-04 10:50:00,42.08,42.14,41.92,41.97,141819.0,32.6578,32.7043,32.5336,32.5724,141819.0
2016-01-04 10:55:00,41.93,41.98,41.79,41.86,101464.0,32.5413,32.5802,32.4327,32.487,101464.0
2016-01-04 11:00:00,41.85,41.9,41.67,41.76,102938.0,32.4793,32.5181,32.3396,32.4094,102938.0
2016-01-04 11:05:00,41.75,41.77,41.51,41.52,84919.0,32.4017,32.4172,32.2154,32.2232,84919.0
2016-01-04 11:10:00,41.52,41.67,41.45,41.57,150060.0,32.2232,32.3396,32.1688,32.262,150060.0
2016-01-04 11:15:00,41.57,42.0,41.55,41.94,149425.0,32.262,32.5957,32.2464,32.5491,149425.0
2016-01-04 11:20:00,41.95,42.11,41.89,42.1,99749.0,32.5569,32.681,32.5103,32.6733,99749.0
2016-01-04 11:25:00,42.08,42.11,41.86,42.02,44398.0,32.6578,32.681,32.487,32.6112,44398.0
2016-01-04 11:30:00,42.03,42.23,41.95,42.2,63595.0,32.619,32.7742,32.5569,32.7509,63595.0
2016-01-04 11:35:00,42.19,42.23,42.09,42.15,39607.0,32.7431,32.7742,32.6655,32.7121,39607.0
2016-01-04 11:40:00,42.15,42.16,42.08,42.1,38663.0,32.7121,32.7198,32.6578,32.6733,38663.0
2016-01-04 11:45:00,42.11,42.32,42.06,42.32,49795.0,32.681,32.844,32.6422,32.844,49795.0
2016-01-04 11:50:00,42.32,42.39,42.23,42.27,50318.0,32.844,32.8983,32.7742,32.8052,50318.0
2016-01-04 11:55:00,42.28,42.37,42.19,42.36,35346.0,32.813,32.8828,32.7431,32.8751,35346.0
2016-01-04 12:00:00,42.38,42.38,42.19,42.24,33562.0,32.8906,32.8906,32.7431,32.7819,33562.0
2016-01-04 12:05:00,42.23,42.45,42.22,42.36,33809.0,32.7742,32.9449,32.7664,32.8751,33809.0
2016-01-04 12:10:00,42.39,42.5,42.3,42.31,42554.0,32.8983,32.9837,32.8285,32.8363,42554.0
2016-01-04 12:15:00,42.3,42.4,42.3,42.34,23651.0,32.8285,32.9061,32.8285,32.8595,23651.0
2016-01-04 12:20:00,42.34,42.43,42.28,42.39,35457.0,32.8595,32.9294,32.813,32.8983,35457.0
2016-01-04 12:25:00,42.38,42.54,42.36,42.47,45430.0,32.8906,33.0148,32.8751,32.9604,45430.0
2016-01-04 12:30:00,42.47,42.5,42.3,42.46,47325.0,32.9604,32.9837,32.8285,32.9527,47325.0
2016-01-04 12:35:00,42.45,42.59,42.44,42.56,31439.0,32.9449,33.0536,32.9372,33.0303,31439.0
2016-01-04 12:40:00,42.55,42.73,42.42,42.62,51303.0,33.0225,33.1622,32.9216,33.0768,51303.0
2016-01-04 12:45:00,42.63,42.67,42.44,42.51,22258.0,33.0846,33.1157,32.9372,32.9915,22258.0
2016-01-04 12:50:00,42.5,42.58,42.45,42.58,17749.0,32.9837,33.0458,32.9449,33.0458,17749.0
2016-01-04 12:55:00,42.61,42.66,42.56,42.6,34040.0,33.0691,33.1079,33.0303,33.0613,34040.0
2016-01-04 13:00:00,42.62,42.64,42.45,42.62,24417.0,33.0768,33.0924,32.9449,33.0768,24417.0
2016-01-04 13:05:00,42.63,42.88,42.63,42.88,58707.0,33.0846,33.2786,33.0846,33.2786,58707.0
2016-01-04 13:10:00,42.88,43.0,42.86,42.91,49985.0,33.2786,33.3718,33.2631,33.3019,49985.0
2016-01-04 13:15:00,42.89,43.21,42.88,43.08,67038.0,33.2864,33.5347,33.2786,33.4338,67038.0
2016-01-04 13:20:00,43.08,43.13,42.88,42.99,44335.0,33.4338,33.4727,33.2786,33.364,44335.0
2016-01-04 13:25:00,42.96,43.12,42.92,43.04,27276.0,33.3407,33.4649,33.3097,33.4028,27276.0
2016-01-04 13:30:00,43.02,43.12,43.0,43.0,20687.0,33.3873,33.4649,33.3718,33.3718,20687.0
2016-01-04 13:35:00,43.0,43.1,42.99,43.06,24759.0,33.3718,33.4494,33.364,33.4183,24759.0
2016-01-04 13:40:00,43.06,43.16,43.03,43.08,28580.0,33.4183,33.4959,33.395,33.4338,28580.0
2016-01-04 13:45:00,43.08,43.12,43.03,43.07,21354.0,33.4338,33.4649,33.395,33.4261,21354.0
2016-01-04 13:50:00,43.08,43.22,43.04,43.22,36146.0,33.4338,33.5425,33.4028,33.5425,36146.0
2016-01-04 13:55:00,43.21,43.3,43.14,43.17,44859.0,33.5347,33.6046,33.4804,33.5037,44859.0
2016-01-04 14:00:00,43.17,43.17,43.01,43.02,54020.0,33.5037,33.5037,33.3795,33.3873,54020.0
2016-01-04 14:05:00,43.02,43.02,42.91,43.0,40531.0,33.3873,33.3873,33.3019,33.3718,40531.0
2016-01-04 14:10:00,43.01,43.02,42.85,42.9,24635.0,33.3795,33.3873,33.2553,33.2942,24635.0
2016-01-04 14:15:00,42.89,43.04,42.83,43.0,32915.0,33.2864,33.4028,33.2398,33.3718,32915.0
2016-01-04 14:20:00,43.02,43.09,42.95,43.02,30902.0,33.3873,33.4416,33.333,33.3873,30902.0
2016-01-04 14:25:00,43.03,43.06,42.95,42.98,27253.0,33.395,33.4183,33.333,33.3562,27253.0
2016-01-04 14:30:00,42.98,42.99,42.84,42.84,36847.0,33.3562,33.364,33.2476,33.2476,36847.0
2016-01-04 14:35:00,42.84,42.96,42.84,42.95,37549.0,33.2476,33.3407,33.2476,33.333,37549.0
2016-01-04 14:40:00,42.95,42.97,42.8,42.83,35913.0,33.333,33.3485,33.2165,33.2398,35913.0
2016-01-04 14:45:00,42.82,42.97,42.82,42.9,30535.0,33.2321,33.3485,33.2321,33.2942,30535.0
2016-01-04 14:50:00,42.9,42.92,42.82,42.84,27259.0,33.2942,33.3097,33.2321,33.2476,27259.0
2016-01-04 14:55:00,42.84,42.89,42.79,42.87,50488.0,33.2476,33.2864,33.2088,33.2709,50488.0
2016-01-04 15:00:00,42.86,42.88,42.8,42.83,70664.0,33.2631,33.2786,33.2165,33.2398,70664.0
2016-01-04 15:05:00,42.81,42.87,42.8,42.83,43653.0,33.2243,33.2709,33.2165,33.2398,43653.0
2016-01-04 15:10:00,42.83,42.91,42.8,42.85,38107.0,33.2398,33.3019,33.2165,33.2553,38107.0
2016-01-04 15:15:00,42.86,42.96,42.84,42.95,36010.0,33.2631,33.3407,33.2476,33.333,36010.0
2016-01-04 15:20:00,42.95,42.99,42.88,42.91,32516.0,33.333,33.364,33.2786,33.3019,32516.0
2016-01-04 15:25:00,42.9,42.97,42.89,42.96,25597.0,33.2942,33.3485,33.2864,33.3407,25597.0
2016-01-04 15:30:00,42.96,43.04,42.94,43.02,46134.0,33.3407,33.4028,33.3252,33.3873,46134.0
2016-01-04 15:35:00,43.01,43.06,42.97,43.05,48506.0,33.3795,33.4183,33.3485,33.4106,48506.0
2016-01-04 15:40:00,43.05,43.23,43.05,43.18,80751.0,33.4106,33.5503,33.4106,33.5115,80751.0
2016-01-04 15:45:00,43.19,43.33,43.16,43.32,130515.0,33.5192,33.6279,33.4959,33.6201,130515.0
2016-01-04 15:50:00,43.32,43.33,43.2,43.29,114923.0,33.6201,33.6279,33.527,33.5968,114923.0
2016-01-04 15:55:00,43.29,43.39,43.26,43.39,220827.0,33.5968,33.6744,33.5735,33.6744,220827.0
2016-01-05 09:30:00,43.64,43.94,43.43,43.93,123899.0,33.8685,34.1013,33.7055,34.0935,123899.0
2016-01-05 09:35:00,43.95,44.04,43.63,43.66,124843.0,34.109,34.1789,33.8607,33.884,124843.0
2016-01-05 09:40:00,43.67,43.81,43.55,43.7,96333.0,33.8917,34.0004,33.7986,33.915,96333.0
2016-01-05 09:45:00,43.68,43.8,43.42,43.42,68157.0,33.8995,33.9926,33.6977,33.6977,68157.0
2016-01-05 09:50:00,43.43,43.49,43.39,43.46,70220.0,33.7055,33.752,33.6744,33.7288,70220.0
2016-01-05 09:55:00,43.45,43.6,43.41,43.56,160839.0,33.721,33.8374,33.69,33.8064,160839.0
2016-01-05 10:00:00,43.55,43.66,43.49,43.52,36151.0,33.7986,33.884,33.752,33.7753,36151.0
2016-01-05 10:05:00,43.54,43.71,43.52,43.58,20701.0,33.7909,33.9228,33.7753,33.8219,20701.0
2016-01-05 10:10:00,43.6,44.19,43.6,44.19,78404.0,33.8374,34.2953,33.8374,34.2953,78404.0
2016-01-05 10:15:00,44.19,44.42,44.11,44.37,85497.0,34.2953,34.4738,34.2332,34.435,85497.0
2016-01-05 10:20:00,44.35,44.35,43.87,43.95,87806.0,34.4195,34.4195,34.047,34.109,87806.0
2016-01-05 10:25:00,43.96,44.0,43.86,43.88,77287.0,34.1168,34.1479,34.0392,34.0547,77287.0
2016-01-05 10:30:00,43.84,44.04,43.73,44.03,91306.0,34.0237,34.1789,33.9383,34.1711,91306.0
2016-01-05 10:35:00,44.03,44.33,44.02,44.33,62516.0,34.1711,34.404,34.1634,34.404,62516.0
2016-01-05 10:40:00,44.3,44.46,44.21,44.28,50728.0,34.3807,34.5049,34.3108,34.3652,50728.0
2016-01-05 10:45:00,44.26,44.48,44.13,44.47,46402.0,34.3496,34.5204,34.2487,34.5126,46402.0
2016-01-05 10:50:00,44.48,44.62,44.48,44.58,70417.0,34.5204,34.629,34.5204,34.598,70417.0
2016-01-05 10:55:00,44.57,44.61,44.29,44.6,69837.0,34.5902,34.6213,34.3729,34.6135,69837.0
2016-01-05 11:00:00,44.61,44.85,44.52,44.58,157256.0,34.6213,34.8075,34.5514,34.598,157256.0
2016-01-05 11:05:00,44.59,44.69,44.43,44.44,57200.0,34.6057,34.6834,34.4816,34.4893,57200.0
2016-01-05 11:10:00,44.43,44.64,44.42,44.59,67051.0,34.4816,34.6445,34.4738,34.6057,67051.0
2016-01-05 11:15:00,44.58,44.6,44.39,44.39,93049.0,34.598,34.6135,34.4505,34.4505,93049.0
2016-01-05 11:20:00,44.39,44.39,44.21,44.31,31998.0,34.4505,34.4505,34.3108,34.3884,31998.0
2016-01-05 11:25:00,44.31,44.36,44.22,44.24,50733.0,34.3884,34.4272,34.3186,34.3341,50733.0
2016-01-05 11:30:00,44.24,44.32,44.21,44.25,67660.0,34.3341,34.3962,34.3108,34.3419,67660.0
2016-01-05 11:35:00,44.25,44.25,44.1,44.1,104125.0,34.3419,34.3419,34.2255,34.2255,104125.0
2016-01-05 11:40:00,44.11,44.19,44.07,44.15,74450.0,34.2332,34.2953,34.2022,34.2643,74450.0
2016-01-05 11:45:00,44.13,44.18,44.08,44.16,35338.0,34.2487,34.2875,34.2099,34.272,35338.0
2016-01-05 11:50:00,44.17,44.19,44.04,44.04,34974.0,34.2798,34.2953,34.1789,34.1789,34974.0
2016-01-05 11:55:00,44.05,44.12,43.99,44.05,36657.0,34.1867,34.241,34.1401,34.1867,36657.0
2016-01-05 12:00:00,44.06,44.07,43.97,44.01,66482.0,34.1944,34.2022,34.1246,34.1556,66482.0
2016-01-05 12:05:00,44.02,44.19,44.0,44.18,74350.0,34.1634,34.2953,34.1479,34.2875,74350.0
2016-01-05 12:10:00,44.17,44.22,44.14,44.2,42920.0,34.2798,34.3186,34.2565,34.3031,42920.0
2016-01-05 12:15:00,44.18,44.26,44.08,44.26,33095.0,34.2875,34.3496,34.2099,34.3496,33095.0
2016-01-05 12:20:00,44.24,44.42,44.18,44.38,48525.0,34.3341,34.4738,34.2875,34.4428,48525.0
2016-01-05 12:25:00,44.39,44.4,44.27,44.32,21900.0,34.4505,34.4583,34.3574,34.3962,21900.0
2016-01-05 12:30:00,44.31,44.38,44.25,44.29,59319.0,34.3884,34.4428,34.3419,34.3729,59319.0
2016-01-05 12:35:00,44.29,44.34,44.23,44.25,31436.0,34.3729,34.4117,34.3264,34.3419,31436.0
2016-01-05 12:40:00,44.24,44.24,44.1,44.12,17895.0,34.3341,34.3341,34.2255,34.241,17895.0
2016-01-05 12:45:00,44.11,44.13,44.06,44.1,16661.0,34.2332,34.2487,34.1944,34.2255,16661.0
2016-01-05 12:50:00,44.1,44.17,44.04,44.16,22069.0,34.2255,34.2798,34.1789,34.272,22069.0
2016-01-05 12:55:00,44.16,44.2,44.12,44.19,12643.0,34.272,34.3031,34.241,34.2953,12643.0
2016-01-05 13:00:00,44.2,44.28,44.15,44.27,14195.0,34.3031,34.3652,34.2643,34.3574,14195.0
2016-01-05 13:05:00,44.28,44.34,44.24,44.24,31178.0,34.3652,34.4117,34.3341,34.3341,31178.0
2016-01-05 13:10:00,44.24,44.27,44.19,44.22,89494.0,34.3341,34.3574,34.2953,34.3186,89494.0
2016-01-05 13:15:00,44.24,44.36,44.23,44.25,122902.0,34.3341,34.4272,34.3264,34.3419,122902.0
2016-01-05 13:20:00,44.3,44.3,44.22,44.22,19069.0,34.3807,34.3807,34.3186,34.3186,19069.0
2016-01-05 13:25:00,44.22,44.28,44.21,44.23,13700.0,34.3186,34.3652,34.3108,34.3264,13700.0
2016-01-05 13:30:00,44.21,44.23,44.12,44.12,17278.0,34.3108,34.3264,34.241,34.241,17278.0
2016-01-05 13:35:00,44.12,44.12,44.04,44.11,18836.0,34.241,34.241,34.1789,34.2332,18836.0
2016-01-05 13:40:00,44.1,44.21,44.09,44.18,18546.0,34.2255,34.3108,34.2177,34.2875,18546.0
2016-01-05 13:45:00,44.21,44.25,44.17,44.22,9734.0,34.3108,34.3419,34.2798,34.3186,9734.0
2016-01-05 13:50:00,44.25,44.36,44.23,44.33,19823.0,34.3419,34.4272,34.3264,34.404,19823.0
2016-01-05 13:55:00,44.34,44.54,44.25,44.52,157070.0,34.4117,34.5669,34.3419,34.5514,157070.0
2016-01-05 14:00:00,44.52,44.53,44.33,44.34,38322.0,34.5514,34.5592,34.404,34.4117,38322.0
2016-01-05 14:05:00,44.35,44.38,44.31,44.35,33384.0,34.4195,34.4428,34.3884,34.4195,33384.0
2016-01-05 14:10:00,44.32,44.39,44.26,44.27,129680.0,34.3962,34.4505,34.3496,34.3574,129680.0
2016-01-05 14:15:00,44.25,44.32,44.22,44.3,15555.0,34.3419,34.3962,34.3186,34.3807,15555.0
2016-01-05 14:20:00,44.3,44.39,44.28,44.38,23367.0,34.3807,34.4505,34.3652,34.4428,23367.0
2016-01-05 14:25:00,44.38,44.41,44.34,44.35,17047.0,34.4428,34.466,34.4117,34.4195,17047.0
2016-01-05 14:30:00,44.35,44.36,44.22,44.23,19939.0,34.4195,34.4272,34.3186,34.3264,19939.0
2016-01-05 14:35:00,44.23,44.23,44.1,44.17,25062.0,34.3264,34.3264,34.2255,34.2798,25062.0
2016-01-05 14:40:00,44.17,44.17,44.05,44.1,15365.0,34.2798,34.2798,34.1867,34.2255,15365.0
2016-01-05 14:45:00,44.11,44.12,44.05,44.12,39458.0,34.2332,34.241,34.1867,34.241,39458.0
2016-01-05 14:50:00,44.11,44.19,44.11,44.18,21589.0,34.2332,34.2953,34.2332,34.2875,21589.0
2016-01-05 14:55:00,44.17,44.19,44.08,44.11,61185.0,34.2798,34.2953,34.2099,34.2332,61185.0
2016-01-05 15:00:00,44.1,44.13,44.03,44.08,13083.0,34.2255,34.2487,34.1711,34.2099,13083.0
2016-01-05 15:05:00,44.07,44.08,44.01,44.07,18617.0,34.2022,34.2099,34.1556,34.2022,18617.0
2016-01-05 15:10:00,44.07,44.08,44.0,44.07,33845.0,34.2022,34.2099,34.1479,34.2022,33845.0
2016-01-05 15:15:00,44.08,44.09,44.03,44.08,26842.0,34.2099,34.2177,34.1711,34.2099,26842.0
2016-01-05 15:20:00,44.08,44.1,44.0,44.08,58175.0,34.2099,34.2255,34.1479,34.2099,58175.0
2016-01-05 15:25:00,44.08,44.15,44.06,44.11,33511.0,34.2099,34.2643,34.1944,34.2332,33511.0
2016-01-05 15:30:00,44.1,44.16,44.09,44.14,34732.0,34.2255,34.272,34.2177,34.2565,34732.0
2016-01-05 15:35:00,44.14,44.18,44.01,44.01,127630.0,34.2565,34.2875,34.1556,34.1556,127630.0
2016-01-05 15:40:00,44.01,44.09,44.01,44.03,93509.0,34.1556,34.2177,34.1556,34.1711,93509.0
2016-01-05 15:45:00,44.03,44.05,43.96,44.03,97434.0,34.1711,34.1867,34.1168,34.1711,97434.0
2016-01-05 15:50:00,44.04,44.08,44.02,44.05,150067.0,34.1789,34.2099,34.1634,34.1867,150067.0
2016-01-05 15:55:00,44.05,44.07,44.01,44.05,166613.0,34.1867,34.2022,34.1556,34.1867,166613.0
2016-01-06 09:30:00,43.1,43.25,43.0,43.09,80865.0,33.4494,33.5658,33.3718,33.4416,80865.0
2016-01-06 09:35:00,43.1,43.3,43.0,43.08,63639.0,33.4494,33.6046,33.3718,33.4338,63639.0
2016-01-06 09:40:00,43.07,43.07,42.61,42.79,94122.0,33.4261,33.4261,33.0691,33.2088,94122.0
2016-01-06 09:45:00,42.77,42.98,42.63,42.98,67880.0,33.1933,33.3562,33.0846,33.3562,67880.0
2016-01-06 09:50:00,42.99,43.07,42.79,42.82,99919.0,33.364,33.4261,33.2088,33.2321,99919.0
2016-01-06 09:55:00,42.82,42.97,42.73,42.97,34651.0,33.2321,33.3485,33.1622,33.3485,34651.0
2016-01-06 10:00:00,42.97,43.02,42.8,42.83,108352.0,33.3485,33.3873,33.2165,33.2398,108352.0
2016-01-06 10:05:00,42.82,42.96,42.78,42.84,29645.0,33.2321,33.3407,33.201,33.2476,29645.0
2016-01-06 10:10:00,42.85,42.89,42.77,42.85,65715.0,33.2553,33.2864,33.1933,33.2553,65715.0
2016-01-06 10:15:00,42.88,42.92,42.77,42.92,45057.0,33.2786,33.3097,33.1933,33.3097,45057.0
2016-01-06 10:20:00,42.92,43.1,42.88,43.04,60666.0,33.3097,33.4494,33.2786,33.4028,60666.0
2016-01-06 10:25:00,43.03,43.21,43.01,43.21,27213.0,33.395,33.5347,33.3795,33.5347,27213.0
2016-01-06 10:30:00,43.18,43.18,43.04,43.14,25806.0,33.5115,33.5115,33.4028,33.4804,25806.0
2016-01-06 10:35:00,43.16,43.22,42.98,43.0,64245.0,33.4959,33.5425,33.3562,33.3718,64245.0
2016-01-06 10:40:00,42.97,42.97,42.89,42.92,27086.0,33.3485,33.3485,33.2864,33.3097,27086.0
2016-01-06 10:45:00,42.91,42.94,42.8,42.85,30704.0,33.3019,33.3252,33.2165,33.2553,30704.0
2016-01-06 10:50:00,42.84,42.86,42.76,42.83,51410.0,33.2476,33.2631,33.1855,33.2398,51410.0
2016-01-06 10:55:00,42.84,42.96,42.84,42.96,15729.0,33.2476,33.3407,33.2476,33.3407,15729.0
2016-01-06 11:00:00,42.96,43.15,42.92,43.12,40701.0,33.3407,33.4882,33.3097,33.4649,40701.0
2016-01-06 11:05:00,43.12,43.14,42.99,43.0,48050.0,33.4649,33.4804,33.364,33.3718,48050.0
2016-01-06 11:10:00,43.01,43.02,42.91,42.94,27997.0,33.3795,33.3873,33.3019,33.3252,27997.0
2016-01-06 11:15:00,42.93,43.03,42.91,42.99,38793.0,33.3174,33.395,33.3019,33.364,38793.0
2016-01-06 11:20:00,42.99,43.08,42.99,43.08,77785.0,33.364,33.4338,33.364,33.4338,77785.0
2016-01-06 11:25:00,43.09,43.29,43.08,43.23,61792.0,33.4416,33.5968,33.4338,33.5503,61792.0
2016-01-06 11:30:00,43.24,43.25,43.13,43.2,30643.0,33.558,33.5658,33.4727,33.527,30643.0
2016-01-06 11:35:00,43.21,43.35,43.21,43.32,33847.0,33.5347,33.6434,33.5347,33.6201,33847.0
2016-01-06 11:40:00,43.32,43.32,43.16,43.2,31003.0,33.6201,33.6201,33.4959,33.527,31003.0
2016-01-06 11:45:00,43.19,43.22,43.12,43.22,23879.0,33.5192,33.5425,33.4649,33.5425,23879.0
2016-01-06 11:50:00,43.22,43.25,43.17,43.21,31810.0,33.5425,33.5658,33.5037,33.5347,31810.0
2016-01-06 11:55:00,43.2,43.22,43.13,43.15,46790.0,33.527,33.5425,33.4727,33.4882,46790.0
2016-01-06 12:00:00,43.14,43.15,43.0,43.05,74438.0,33.4804,33.4882,33.3718,33.4106,74438.0
2016-01-06 12:05:00,43.05,43.05,42.87,42.95,40975.0,33.4106,33.4106,33.2709,33.333,40975.0
2016-01-06 12:10:00,42.93,42.96,42.89,42.96,13701.0,33.3174,33.3407,33.2864,33.3407,13701.0
2016-01-06 12:15:00,42.97,43.01,42.94,42.97,22799.0,33.3485,33.3795,33.3252,33.3485,22799.0
2016-01-06 12:20:00,42.97,43.06,42.95,43.03,27526.0,33.3485,33.4183,33.333,33.395,27526.0
2016-01-06 12:25:00,43.05,43.07,42.95,42.95,25197.0,33.4106,33.4261,33.333,33.333,25197.0
2016-01-06 12:30:00,42.94,42.94,42.88,42.91,15408.0,33.3252,33.3252,33.2786,33.3019,15408.0
2016-01-06 12:35:00,42.9,42.99,42.86,42.92,26859.0,33.2942,33.364,33.2631,33.3097,26859.0
2016-01-06 12:40:00,42.92,42.94,42.79,42.8,39154.0,33.3097,33.3252,33.2088,33.2165,39154.0
2016-01-06 12:45:00,42.81,42.88,42.8,42.84,15796.0,33.2243,33.2786,33.2165,33.2476,15796.0
2016-01-06 12:50:00,42.86,42.87,42.77,42.8,16948.0,33.2631,33.2709,33.1933,33.2165,16948.0
2016-01-06 12:55:00,42.81,42.81,42.75,42.75,8728.0,33.2243,33.2243,33.1777,33.1777,8728.0
2016-01-06 13:00:00,42.77,42.79,42.69,42.75,14821.0,33.1933,33.2088,33.1312,33.1777,14821.0
2016-01-06 13:05:00,42.73,42.76,42.72,42.74,15936.0,33.1622,33.1855,33.1545,33.17,15936.0
2016-01-06 13:10:00,42.74,42.78,42.66,42.66,31695.0,33.17,33.201,33.1079,33.1079,31695.0
2016-01-06 13:15:00,42.65,42.66,42.48,42.5,62175.0,33.1001,33.1079,32.9682,32.9837,62175.0
2016-01-06 13:20:00,42.5,42.51,42.45,42.48,36058.0,32.9837,32.9915,32.9449,32.9682,36058.0
2016-01-06 13:25:00,42.47,42.52,42.46,42.49,38378.0,32.9604,32.9992,32.9527,32.976,38378.0
2016-01-06 13:30:00,42.5,42.52,42.47,42.48,48662.0,32.9837,32.9992,32.9604,32.9682,48662.0
2016-01-06 13:35:00,42.47,42.51,42.47,42.48,18219.0,32.9604,32.9915,32.9604,32.9682,18219.0
2016-01-06 13:40:00,42.47,42.51,42.47,42.48,18315.0,32.9604,32.9915,32.9604,32.9682,18315.0
2016-01-06 13:45:00,42.49,42.53,42.47,42.49,58708.0,32.976,33.007,32.9604,32.976,58708.0
2016-01-06 13:50:00,42.48,42.51,42.47,42.5,24242.0,32.9682,32.9915,32.9604,32.9837,24242.0
2016-01-06 13:55:00,42.5,42.51,42.46,42.48,17901.0,32.9837,32.9915,32.9527,32.9682,17901.0
2016-01-06 14:00:00,42.49,42.53,42.42,42.49,36283.0,32.976,33.007,32.9216,32.976,36283.0
2016-01-06 14:05:00,42.48,42.52,42.41,42.51,21145.0,32.9682,32.9992,32.9139,32.9915,21145.0
2016-01-06 14:10:00,42.5,42.58,42.44,42.55,23205.0,32.9837,33.0458,32.9372,33.0225,23205.0
2016-01-06 14:15:00,42.58,42.6,42.5,42.59,20652.0,33.0458,33.0613,32.9837,33.0536,20652.0
2016-01-06 14:20:00,42.6,42.64,42.55,42.59,35531.0,33.0613,33.0924,33.0225,33.0536,35531.0
2016-01-06 14:25:00,42.6,42.62,42.56,42.58,17241.0,33.0613,33.0768,33.0303,33.0458,17241.0
2016-01-06 14:30:00,42.59,42.59,42.39,42.43,39855.0,33.0536,33.0536,32.8983,32.9294,39855.0
2016-01-06 14:35:00,42.43,42.46,42.38,42.46,36343.0,32.9294,32.9527,32.8906,32.9527,36343.0
2016-01-06 14:40:00,42.46,42.46,42.26,42.27,37006.0,32.9527,32.9527,32.7975,32.8052,37006.0
2016-01-06 14:45:00,42.26,42.27,42.13,42.13,35987.0,32.7975,32.8052,32.6966,32.6966,35987.0
2016-01-06 14:50:00,42.12,42.18,42.07,42.12,54763.0,32.6888,32.7354,32.65,32.6888,54763.0
2016-01-06 14:55:00,42.13,42.17,42.12,42.15,47047.0,32.6966,32.7276,32.6888,32.7121,47047.0
2016-01-06 15:00:00,42.16,42.2,42.09,42.2,77032.0,32.7198,32.7509,32.6655,32.7509,77032.0
2016-01-06 15:05:00,42.2,42.29,42.18,42.28,38528.0,32.7509,32.8207,32.7354,32.813,38528.0
2016-01-06 15:10:00,42.29,42.42,42.28,42.41,50290.0,32.8207,32.9216,32.813,32.9139,50290.0
2016-01-06 15:15:00,42.4,42.48,42.38,42.48,22874.0,32.9061,32.9682,32.8906,32.9682,22874.0
2016-01-06 15:20:00,42.49,42.5,42.41,42.44,73620.0,32.976,32.9837,32.9139,32.9372,73620.0
2016-01-06 15:25:00,42.44,42.55,42.41,42.5,67878.0,32.9372,33.0225,32.9139,32.9837,67878.0
2016-01-06 15:30:00,42.51,42.66,42.51,42.58,66525.0,32.9915,33.1079,32.9915,33.0458,66525.0
2016-01-06 15:35:00,42.58,42.76,42.55,42.72,62057.0,33.0458,33.1855,33.0225,33.1545,62057.0
2016-01-06 15:40:00,42.73,42.73,42.62,42.64,56751.0,33.1622,33.1622,33.0768,33.0924,56751.0
2016-01-06 15:45:00,42.65,42.7,42.55,42.61,85904.0,33.1001,33.1389,33.0225,33.0691,85904.0
2016-01-06 15:50:00,42.61,42.62,42.53,42.61,81210.0,33.0691,33.0768,33.007,33.0691,81210.0
2016-01-06 15:55:00,42.62,42.72,42.56,42.67,195795.0,33.0768,33.1545,33.0303,33.1157,195795.0
2016-01-07 09:30:00,41.28,41.35,40.26,40.27,268423.0,32.0369,32.0912,31.2453,31.253,268423.0
2016-01-07 09:35:00,40.27,40.32,40.02,40.26,440445.0,31.253,31.2918,31.059,31.2453,440445.0
2016-01-07 09:40:00,40.27,40.39,39.92,40.15,350174.0,31.253,31.3462,30.9814,31.1599,350174.0
2016-01-07 09:45:00,40.14,40.29,39.82,39.83,244009.0,31.1522,31.2686,30.9038,30.9116,244009.0
2016-01-07 09:50:00,39.82,40.33,39.73,40.14,394734.0,30.9038,31.2996,30.834,31.1522,394734.0
2016-01-07 09:55:00,40.14,40.25,39.94,40.08,271679.0,31.1522,31.2375,30.9969,31.1056,271679.0
2016-01-07 10:00:00,40.07,40.3,40.0,40.01,236016.0,31.0978,31.2763,31.0435,31.0513,236016.0
2016-01-07 10:05:00,40.04,40.04,39.77,39.92,427102.0,31.0745,31.0745,30.865,30.9814,427102.0
2016-01-07 10:10:00,39.91,40.12,39.88,40.12,87579.0,30.9737,31.1366,30.9504,31.1366,87579.0
2016-01-07 10:15:00,40.11,40.23,40.06,40.08,166139.0,31.1289,31.222,31.0901,31.1056,166139.0
2016-01-07 10:20:00,40.09,40.21,39.97,40.02,174209.0,31.1133,31.2065,31.0202,31.059,174209.0
2016-01-07 10:25:00,40.01,40.24,39.96,40.19,83983.0,31.0513,31.2298,31.0125,31.191,83983.0
2016-01-07 10:30:00,40.2,40.25,40.11,40.21,113251.0,31.1987,31.2375,31.1289,31.2065,113251.0
2016-01-07 10:35:00,40.2,40.2,40.1,40.17,111394.0,31.1987,31.1987,31.1211,31.1754,111394.0
2016-01-07 10:40:00,40.17,40.18,39.94,40.0,284192.0,31.1754,31.1832,30.9969,31.0435,284192.0
2016-01-07 10:45:00,40.0,40.04,39.93,39.95,81266.0,31.0435,31.0745,30.9892,31.0047,81266.0
2016-01-07 10:50:00,39.96,40.16,39.94,40.05,130082.0,31.0125,31.1677,30.9969,31.0823,130082.0
2016-01-07 10:55:00,40.05,40.15,39.99,40.05,161076.0,31.0823,31.1599,31.0357,31.0823,161076.0
2016-01-07 11:00:00,40.05,40.06,40.0,40.04,119065.0,31.0823,31.0901,31.0435,31.0745,119065.0
2016-01-07 11:05:00,40.03,40.1,39.87,39.97,187577.0,31.0668,31.1211,30.9426,31.0202,187577.0
2016-01-07 11:10:00,39.96,39.96,39.79,39.79,108979.0,31.0125,31.0125,30.8805,30.8805,108979.0
2016-01-07 11:15:00,39.78,39.8,39.67,39.76,220336.0,30.8728,30.8883,30.7874,30.8572,220336.0
2016-01-07 11:20:00,39.76,39.86,39.76,39.78,97919.0,30.8572,30.9348,30.8572,30.8728,97919.0
2016-01-07 11:25:00,39.77,39.87,39.7,39.77,79022.0,30.865,30.9426,30.8107,30.865,79022.0
2016-01-07 11:30:00,39.77,39.82,39.69,39.72,85882.0,30.865,30.9038,30.8029,30.8262,85882.0
2016-01-07 11:35:00,39.71,39.81,39.7,39.79,56051.0,30.8184,30.896,30.8107,30.8805,56051.0
2016-01-07 11:40:00,39.79,39.8,39.72,39.75,52927.0,30.8805,30.8883,30.8262,30.8495,52927.0
2016-01-07 11:45:00,39.75,39.77,39.46,39.48,179610.0,30.8495,30.865,30.6244,30.6399,179610.0
2016-01-07 11:50:00,39.48,39.64,39.47,39.56,75906.0,30.6399,30.7641,30.6322,30.702,75906.0
2016-01-07 11:55:00,39.56,39.63,39.49,39.5,116622.0,30.702,30.7563,30.6477,30.6555,116622.0
2016-01-07 12:00:00,39.5,39.5,39.36,39.37,143913.0,30.6555,30.6555,30.5468,30.5546,143913.0
2016-01-07 12:05:00,39.38,39.68,39.27,39.47,358954.0,30.5623,30.7952,30.477,30.6322,358954.0
2016-01-07 12:10:00,39.47,39.65,39.46,39.55,71422.0,30.6322,30.7719,30.6244,30.6943,71422.0
2016-01-07 12:15:00,39.54,39.58,39.46,39.51,58877.0,30.6865,30.7175,30.6244,30.6632,58877.0
2016-01-07 12:20:00,39.52,39.56,39.39,39.56,48921.0,30.671,30.702,30.5701,30.702,48921.0
2016-01-07 12:25:00,39.55,39.61,39.48,39.58,58274.0,30.6943,30.7408,30.6399,30.7175,58274.0
2016-01-07 12:30:00,39.58,39.66,39.53,39.63,47932.0,30.7175,30.7796,30.6787,30.7563,47932.0
2016-01-07 12:35:00,39.62,39.63,39.39,39.41,96573.0,30.7486,30.7563,30.5701,30.5856,96573.0
2016-01-07 12:40:00,39.41,39.51,39.39,39.47,68266.0,30.5856,30.6632,30.5701,30.6322,68266.0
2016-01-07 12:45:00,39.46,39.47,39.28,39.28,55978.0,30.6244,30.6322,30.4847,30.4847,55978.0
2016-01-07 12:50:00,39.28,39.37,39.25,39.32,111696.0,30.4847,30.5546,30.4614,30.5158,111696.0
2016-01-07 12:55:00,39.32,39.47,39.31,39.4,104100.0,30.5158,30.6322,30.508,30.5778,104100.0
2016-01-07 13:00:00,39.4,39.49,39.39,39.39,222779.0,30.5778,30.6477,30.5701,30.5701,222779.0
2016-01-07 13:05:00,39.41,39.51,39.39,39.41,126053.0,30.5856,30.6632,30.5701,30.5856,126053.0
2016-01-07 13:10:00,39.43,39.43,39.23,39.3,91668.0,30.6011,30.6011,30.4459,30.5002,91668.0
2016-01-07 13:15:00,39.3,39.38,39.12,39.15,118999.0,30.5002,30.5623,30.3605,30.3838,118999.0
2016-01-07 13:20:00,39.14,39.21,39.06,39.18,129397.0,30.3761,30.4304,30.314,30.4071,129397.0
2016-01-07 13:25:00,39.18,39.32,39.17,39.29,43448.0,30.4071,30.5158,30.3993,30.4925,43448.0
2016-01-07 13:30:00,39.27,39.34,39.12,39.24,69739.0,30.477,30.5313,30.3605,30.4537,69739.0
2016-01-07 13:35:00,39.24,39.27,39.03,39.1,84419.0,30.4537,30.477,30.2907,30.345,84419.0
2016-01-07 13:40:00,39.09,39.17,39.04,39.04,95842.0,30.3373,30.3993,30.2985,30.2985,95842.0
2016-01-07 13:45:00,39.03,39.1,38.9,39.0,142171.0,30.2907,30.345,30.1898,30.2674,142171.0
2016-01-07 13:50:00,39.0,39.17,38.98,39.11,55662.0,30.2674,30.3993,30.2519,30.3528,55662.0
2016-01-07 13:55:00,39.11,39.15,39.07,39.09,51484.0,30.3528,30.3838,30.3217,30.3373,51484.0
2016-01-07 14:00:00,39.09,39.15,39.0,39.02,85861.0,30.3373,30.3838,30.2674,30.2829,85861.0
2016-01-07 14:05:00,39.02,39.09,38.94,38.95,86939.0,30.2829,30.3373,30.2208,30.2286,86939.0
2016-01-07 14:10:00,38.95,39.01,38.87,39.01,132708.0,30.2286,30.2752,30.1665,30.2752,132708.0
2016-01-07 14:15:00,39.02,39.19,39.0,39.18,65122.0,30.2829,30.4149,30.2674,30.4071,65122.0
2016-01-07 14:20:00,39.18,39.28,39.18,39.26,103359.0,30.4071,30.4847,30.4071,30.4692,103359.0
2016-01-07 14:25:00,39.26,39.3,39.25,39.26,145742.0,30.4692,30.5002,30.4614,30.4692,145742.0
2016-01-07 14:30:00,39.26,39.32,39.24,39.25,233352.0,30.4692,30.5158,30.4537,30.4614,233352.0
2016-01-07 14:35:00,39.25,39.29,39.2,39.2,199884.0,30.4614,30.4925,30.4226,30.4226,199884.0
2016-01-07 14:40:00,39.2,39.31,39.18,39.3,203631.0,30.4226,30.508,30.4071,30.5002,203631.0
2016-01-07 14:45:00,39.29,39.47,39.26,39.45,118456.0,30.4925,30.6322,30.4692,30.6167,118456.0
2016-01-07 14:50:00,39.44,39.46,39.27,39.28,256282.0,30.6089,30.6244,30.477,30.4847,256282.0
2016-01-07 14:55:00,39.28,39.3,39.24,39.25,93993.0,30.4847,30.5002,30.4537,30.4614,93993.0
2016-01-07 15:00:00,39.25,39.26,39.2,39.22,105598.0,30.4614,30.4692,30.4226,30.4382,105598.0
2016-01-07 15:05:00,39.22,39.24,39.0,39.05,123431.0,30.4382,30.4537,30.2674,30.3062,123431.0
2016-01-07 15:10:00,39.06,39.18,39.04,39.18,82591.0,30.314,30.4071,30.2985,30.4071,82591.0
2016-01-07 15:15:00,39.17,39.22,39.11,39.11,77408.0,30.3993,30.4382,30.3528,30.3528,77408.0
2016-01-07 15:20:00,39.11,39.11,38.95,38.97,95644.0,30.3528,30.3528,30.2286,30.2441,95644.0
2016-01-07 15:25:00,38.97,38.98,38.75,38.76,140402.0,30.2441,30.2519,30.0734,30.0812,140402.0
2016-01-07 15:30:00,38.75,38.97,38.75,38.95,122244.0,30.0734,30.2441,30.0734,30.2286,122244.0
2016-01-07 15:35:00,38.95,38.97,38.87,38.91,116215.0,30.2286,30.2441,30.1665,30.1976,116215.0
2016-01-07 15:40:00,38.91,38.93,38.8,38.81,199888.0,30.1976,30.2131,30.1122,30.12,199888.0
2016-01-07 15:45:00,38.8,38.88,38.8,38.83,248797.0,30.1122,30.1743,30.1122,30.1355,248797.0
2016-01-07 15:50:00,38.82,38.83,38.79,38.79,229962.0,30.1277,30.1355,30.1044,30.1044,229962.0
2016-01-07 15:55:00,38.8,38.89,38.75,38.78,582305.0,30.1122,30.182,30.0734,30.0967,582305.0
2016-01-08 09:30:00,39.3,40.4,39.25,40.2,302750.0,30.5002,31.3539,30.4614,31.1987,302750.0
2016-01-08 09:35:00,40.21,40.6,40.06,40.51,167854.0,31.2065,31.5092,31.0901,31.4393,167854.0
2016-01-08 09:40:00,40.51,40.51,40.1,40.27,170204.0,31.4393,31.4393,31.1211,31.253,170204.0
2016-01-08 09:45:00,40.29,40.34,40.22,40.26,90817.0,31.2686,31.3074,31.2142,31.2453,90817.0
2016-01-08 09:50:00,40.25,40.35,40.11,40.32,121886.0,31.2375,31.3151,31.1289,31.2918,121886.0
2016-01-08 09:55:00,40.3,40.48,40.3,40.44,133726.0,31.2763,31.416,31.2763,31.385,133726.0
2016-01-08 10:00:00,40.41,40.44,40.12,40.19,81851.0,31.3617,31.385,31.1366,31.191,81851.0
2016-01-08 10:05:00,40.19,40.22,40.03,40.03,100349.0,31.191,31.2142,31.0668,31.0668,100349.0
2016-01-08 10:10:00,40.02,40.07,39.76,39.81,154297.0,31.059,31.0978,30.8572,30.896,154297.0
2016-01-08 10:15:00,39.81,39.97,39.72,39.81,97853.0,30.896,31.0202,30.8262,30.896,97853.0
2016-01-08 10:20:00,39.82,39.86,39.65,39.79,87860.0,30.9038,30.9348,30.7719,30.8805,87860.0
2016-01-08 10:25:00,39.77,39.96,39.77,39.82,36865.0,30.865,31.0125,30.865,30.9038,36865.0
2016-01-08 10:30:00,39.83,39.95,39.74,39.81,51215.0,30.9116,31.0047,30.8417,30.896,51215.0
2016-01-08 10:35:00,39.83,39.83,39.54,39.54,51768.0,30.9116,30.9116,30.6865,30.6865,51768.0
2016-01-08 10:40:00,39.55,39.64,39.5,39.63,73529.0,30.6943,30.7641,30.6555,30.7563,73529.0
2016-01-08 10:45:00,39.61,39.82,39.61,39.73,72717.0,30.7408,30.9038,30.7408,30.834,72717.0
2016-01-08 10:50:00,39.74,39.74,39.58,39.61,32091.0,30.8417,30.8417,30.7175,30.7408,32091.0
2016-01-08 10:55:00,39.61,39.62,39.55,39.56,64732.0,30.7408,30.7486,30.6943,30.702,64732.0
2016-01-08 11:00:00,39.56,39.62,39.51,39.6,64085.0,30.702,30.7486,30.6632,30.7331,64085.0
2016-01-08 11:05:00,39.61,39.62,39.38,39.4,68789.0,30.7408,30.7486,30.5623,30.5778,68789.0
2016-01-08 11:10:00,39.42,39.42,39.2,39.24,106787.0,30.5934,30.5934,30.4226,30.4537,106787.0
2016-01-08 11:15:00,39.23,39.32,39.15,39.23,64357.0,30.4459,30.5158,30.3838,30.4459,64357.0
2016-01-08 11:20:00,39.23,39.29,39.11,39.12,50565.0,30.4459,30.4925,30.3528,30.3605,50565.0
2016-01-08 11:25:00,39.13,39.13,39.0,39.08,131864.0,30.3683,30.3683,30.2674,30.3295,131864.0
2016-01-08 11:30:00,39.09,39.14,38.98,39.11,135076.0,30.3373,30.3761,30.2519,30.3528,135076.0
2016-01-08 11:35:00,39.1,39.27,39.07,39.25,124636.0,30.345,30.477,30.3217,30.4614,124636.0
2016-01-08 11:40:00,39.24,39.29,39.11,39.26,65444.0,30.4537,30.4925,30.3528,30.4692,65444.0
2016-01-08 11:45:00,39.26,39.39,39.25,39.37,58164.0,30.4692,30.5701,30.4614,30.5546,58164.0
2016-01-08 11:50:00,39.37,39.57,39.34,39.53,73072.0,30.5546,30.7098,30.5313,30.6787,73072.0
2016-01-08 11:55:00,39.56,39.73,39.51,39.66,69227.0,30.702,30.834,30.6632,30.7796,69227.0
2016-01-08 12:00:00,39.66,39.74,39.58,39.59,50744.0,30.7796,30.8417,30.7175,30.7253,50744.0
2016-01-08 12:05:00,39.61,39.8,39.59,39.78,57675.0,30.7408,30.8883,30.7253,30.8728,57675.0
2016-01-08 12:10:00,39.77,39.85,39.73,39.82,46439.0,30.865,30.9271,30.834,30.9038,46439.0
2016-01-08 12:15:00,39.8,39.99,39.77,39.97,58845.0,30.8883,31.0357,30.865,31.0202,58845.0
2016-01-08 12:20:00,39.99,40.15,39.96,40.14,56626.0,31.0357,31.1599,31.0125,31.1522,56626.0
2016-01-08 12:25:00,40.14,40.14,39.99,40.02,41439.0,31.1522,31.1522,31.0357,31.059,41439.0
2016-01-08 12:30:00,40.01,40.06,39.9,39.97,98544.0,31.0513,31.0901,30.9659,31.0202,98544.0
2016-01-08 12:35:00,39.95,39.97,39.82,39.82,57906.0,31.0047,31.0202,30.9038,30.9038,57906.0
2016-01-08 12:40:00,39.83,39.83,39.67,39.68,42974.0,30.9116,30.9116,30.7874,30.7952,42974.0
2016-01-08 12:45:00,39.67,39.91,39.65,39.87,57426.0,30.7874,30.9737,30.7719,30.9426,57426.0
2016-01-08 12:50:00,39.89,39.9,39.73,39.84,41487.0,30.9581,30.9659,30.834,30.9193,41487.0
2016-01-08 12:55:00,39.85,39.89,39.78,39.84,65734.0,30.9271,30.9581,30.8728,30.9193,65734.0
2016-01-08 13:00:00,39.84,39.89,39.69,39.73,92153.0,30.9193,30.9581,30.8029,30.834,92153.0
2016-01-08 13:05:00,39.73,39.73,39.55,39.59,36207.0,30.834,30.834,30.6943,30.7253,36207.0
2016-01-08 13:10:00,39.58,39.59,39.48,39.51,36760.0,30.7175,30.7253,30.6399,30.6632,36760.0
2016-01-08 13:15:00,39.5,39.63,39.47,39.61,41922.0,30.6555,30.7563,30.6322,30.7408,41922.0
2016-01-08 13:20:00,39.61,39.66,39.5,39.5,26358.0,30.7408,30.7796,30.6555,30.6555,26358.0
2016-01-08 13:25:00,39.49,39.57,39.43,39.53,19943.0,30.6477,30.7098,30.6011,30.6787,19943.0
2016-01-08 13:30:00,39.53,39.68,39.53,39.64,30644.0,30.6787,30.7952,30.6787,30.7641,30644.0
2016-01-08 13:35:00,39.64,39.75,39.61,39.71,49002.0,30.7641,30.8495,30.7408,30.8184,49002.0
2016-01-08 13:40:00,39.71,39.74,39.67,39.72,28978.0,30.8184,30.8417,30.7874,30.8262,28978.0
2016-01-08 13:45:00,39.73,39.73,39.56,39.58,26954.0,30.834,30.834,30.702,30.7175,26954.0
2016-01-08 13:50:00,39.59,39.69,39.59,39.65,51038.0,30.7253,30.8029,30.7253,30.7719,51038.0
2016-01-08 13:55:00,39.66,39.69,39.57,39.67,32192.0,30.7796,30.8029,30.7098,30.7874,32192.0
2016-01-08 14:00:00,39.67,39.84,39.63,39.84,35247.0,30.7874,30.9193,30.7563,30.9193,35247.0
2016-01-08 14:05:00,39.85,39.86,39.77,39.8,23332.0,30.9271,30.9348,30.865,30.8883,23332.0
2016-01-08 14:10:00,39.8,39.81,39.61,39.61,24013.0,30.8883,30.896,30.7408,30.7408,24013.0
2016-01-08 14:15:00,39.6,39.62,39.51,39.6,60477.0,30.7331,30.7486,30.6632,30.7331,60477.0
2016-01-08 14:20:00,39.59,39.64,39.53,39.55,37885.0,30.7253,30.7641,30.6787,30.6943,37885.0
2016-01-08 14:25:00,39.54,39.54,39.43,39.43,40240.0,30.6865,30.6865,30.6011,30.6011,40240.0
2016-01-08 14:30:00,39.43,39.48,39.4,39.43,48778.0,30.6011,30.6399,30.5778,30.6011,48778.0
2016-01-08 14:35:00,39.44,39.46,39.35,39.41,38987.0,30.6089,30.6244,30.539,30.5856,38987.0
2016-01-08 14:40:00,39.41,39.58,39.38,39.56,34703.0,30.5856,30.7175,30.5623,30.702,34703.0
2016-01-08 14:45:00,39.56,39.56,39.46,39.47,34896.0,30.702,30.702,30.6244,30.6322,34896.0
2016-01-08 14:50:00,39.48,39.51,39.42,39.5,49324.0,30.6399,30.6632,30.5934,30.6555,49324.0
2016-01-08 14:55:00,39.5,39.52,39.38,39.41,38209.0,30.6555,30.671,30.5623,30.5856,38209.0
2016-01-08 15:00:00,39.4,39.51,39.37,39.46,39085.0,30.5778,30.6632,30.5546,30.6244,39085.0
2016-01-08 15:05:00,39.46,39.51,39.41,39.46,66489.0,30.6244,30.6632,30.5856,30.6244,66489.0
2016-01-08 15:10:00,39.46,39.49,39.38,39.4,60827.0,30.6244,30.6477,30.5623,30.5778,60827.0
2016-01-08 15:15:00,39.42,39.56,39.39,39.41,86485.0,30.5934,30.702,30.5701,30.5856,86485.0
2016-01-08 15:20:00,39.39,39.44,39.36,39.41,68104.0,30.5701,30.6089,30.5468,30.5856,68104.0
2016-01-08 15:25:00,39.41,39.45,39.23,39.27,83530.0,30.5856,30.6167,30.4459,30.477,83530.0
2016-01-08 15:30:00,39.27,39.32,39.25,39.29,80384.0,30.477,30.5158,30.4614,30.4925,80384.0
2016-01-08 15:35:00,39.29,39.31,39.2,39.22,107666.0,30.4925,30.508,30.4226,30.4382,107666.0
2016-01-08 15:40:00,39.21,39.26,39.17,39.18,130778.0,30.4304,30.4692,30.3993,30.4071,130778.0
2016-01-08 15:45:00,39.17,39.17,39.04,39.05,144010.0,30.3993,30.3993,30.2985,30.3062,144010.0
2016-01-08 15:50:00,39.05,39.06,38.92,38.93,278498.0,30.3062,30.314,30.2053,30.2131,278498.0
2016-01-08 15:55:00,38.93,39.03,38.91,39.03,329485.0,30.2131,30.2907,30.1976,30.2907,329485.0
2016-01-11 09:30:00,39.59,39.95,39.36,39.79,164818.0,30.7253,31.0047,30.5468,30.8805,164818.0
2016-01-11 09:35:00,39.78,39.92,39.71,39.82,133111.0,30.8728,30.9814,30.8184,30.9038,133111.0
2016-01-11 09:40:00,39.81,40.09,39.79,39.91,123633.0,30.896,31.1133,30.8805,30.9737,123633.0
2016-01-11 09:45:00,39.9,40.37,39.9,40.13,126603.0,30.9659,31.3307,30.9659,31.1444,126603.0
2016-01-11 09:50:00,40.14,40.31,39.93,40.18,87471.0,31.1522,31.2841,30.9892,31.1832,87471.0
2016-01-11 09:55:00,40.17,40.22,40.01,40.03,62936.0,31.1754,31.2142,31.0513,31.0668,62936.0
2016-01-11 10:00:00,40.04,40.36,40.0,40.3,135851.0,31.0745,31.3229,31.0435,31.2763,135851.0
2016-01-11 10:05:00,40.28,40.41,40.14,40.21,52654.0,31.2608,31.3617,31.1522,31.2065,52654.0
2016-01-11 10:10:00,40.2,40.23,39.97,40.01,60253.0,31.1987,31.222,31.0202,31.0513,60253.0
2016-01-11 10:15:00,40.02,40.03,39.78,39.91,73882.0,31.059,31.0668,30.8728,30.9737,73882.0
2016-01-11 10:20:00,39.91,40.17,39.91,40.17,72784.0,30.9737,31.1754,30.9737,31.1754,72784.0
2016-01-11 10:25:00,40.17,40.18,39.87,40.03,63857.0,31.1754,31.1832,30.9426,31.0668,63857.0
2016-01-11 10:30:00,40.04,40.25,40.02,40.25,43371.0,31.0745,31.2375,31.059,31.2375,43371.0
2016-01-11 10:35:00,40.24,40.35,40.14,40.21,79757.0,31.2298,31.3151,31.1522,31.2065,79757.0
2016-01-11 10:40:00,40.2,40.37,40.13,40.32,80445.0,31.1987,31.3307,31.1444,31.2918,80445.0
2016-01-11 10:45:00,40.31,40.31,40.09,40.13,65020.0,31.2841,31.2841,31.1133,31.1444,65020.0
2016-01-11 10:50:00,40.13,40.13,39.92,39.96,62820.0,31.1444,31.1444,30.9814,31.0125,62820.0
2016-01-11 10:55:00,39.94,40.0,39.84,39.95,51597.0,30.9969,31.0435,30.9193,31.0047,51597.0
2016-01-11 11:00:00,39.92,39.92,39.8,39.84,35211.0,30.9814,30.9814,30.8883,30.9193,35211.0
2016-01-11 11:05:00,39.82,39.87,39.77,39.83,49235.0,30.9038,30.9426,30.865,30.9116,49235.0
2016-01-11 11:10:00,39.85,40.1,39.85,40.09,37393.0,30.9271,31.1211,30.9271,31.1133,37393.0
2016-01-11 11:15:00,40.08,40.2,40.04,40.15,40970.0,31.1056,31.1987,31.0745,31.1599,40970.0
2016-01-11 11:20:00,40.13,40.19,40.05,40.17,49151.0,31.1444,31.191,31.0823,31.1754,49151.0
2016-01-11 11:25:00,40.15,40.16,40.01,40.07,26342.0,31.1599,31.1677,31.0513,31.0978,26342.0
2016-01-11 11:30:00,40.06,40.07,39.83,39.85,74123.0,31.0901,31.0978,30.9116,30.9271,74123.0
2016-01-11 11:35:00,39.87,39.99,39.85,39.91,32490.0,30.9426,31.0357,30.9271,30.9737,32490.0
2016-01-11 11:40:00,39.9,39.99,39.87,39.91,109543.0,30.9659,31.0357,30.9426,30.9737,109543.0
2016-01-11 11:45:00,39.92,39.95,39.82,39.91,54031.0,30.9814,31.0047,30.9038,30.9737,54031.0
2016-01-11 11:50:00,39.91,40.12,39.88,39.99,66916.0,30.9737,31.1366,30.9504,31.0357,66916.0
2016-01-11 11:55:00,40.0,40.0,39.79,39.79,86043.0,31.0435,31.0435,30.8805,30.8805,86043.0
2016-01-11 12:00:00,39.79,39.92,39.77,39.8,68099.0,30.8805,30.9814,30.865,30.8883,68099.0
2016-01-11 12:05:00,39.8,39.81,39.68,39.69,40689.0,30.8883,30.896,30.7952,30.8029,40689.0
2016-01-11 12:10:00,39.7,39.71,39.58,39.64,38429.0,30.8107,30.8184,30.7175,30.7641,38429.0
2016-01-11 12:15:00,39.64,39.69,39.56,39.56,28566.0,30.7641,30.8029,30.702,30.702,28566.0
2016-01-11 12:20:00,39.59,39.65,39.51,39.63,55531.0,30.7253,30.7719,30.6632,30.7563,55531.0
2016-01-11 12:25:00,39.62,39.68,39.55,39.58,59123.0,30.7486,30.7952,30.6943,30.7175,59123.0
2016-01-11 12:30:00,39.57,39.67,39.52,39.59,53202.0,30.7098,30.7874,30.671,30.7253,53202.0
2016-01-11 12:35:00,39.59,39.68,39.5,39.51,52614.0,30.7253,30.7952,30.6555,30.6632,52614.0
2016-01-11 12:40:00,39.51,39.6,39.45,39.59,37962.0,30.6632,30.7331,30.6167,30.7253,37962.0
2016-01-11 12:45:00,39.6,39.61,39.51,39.53,20039.0,30.7331,30.7408,30.6632,30.6787,20039.0
2016-01-11 12:50:00,39.52,39.53,39.47,39.48,46583.0,30.671,30.6787,30.6322,30.6399,46583.0
2016-01-11 12:55:00,39.48,39.51,39.34,39.39,63093.0,30.6399,30.6632,30.5313,30.5701,63093.0
2016-01-11 13:00:00,39.4,39.47,39.39,39.44,33473.0,30.5778,30.6322,30.5701,30.6089,33473.0
2016-01-11 13:05:00,39.44,39.44,39.29,39.33,85689.0,30.6089,30.6089,30.4925,30.5235,85689.0
2016-01-11 13:10:00,39.32,39.34,39.21,39.22,60696.0,30.5158,30.5313,30.4304,30.4382,60696.0
2016-01-11 13:15:00,39.22,39.29,39.16,39.28,46462.0,30.4382,30.4925,30.3916,30.4847,46462.0
2016-01-11 13:20:00,39.27,39.29,39.19,39.22,26633.0,30.477,30.4925,30.4149,30.4382,26633.0
2016-01-11 13:25:00,39.22,39.24,39.11,39.14,37513.0,30.4382,30.4537,30.3528,30.3761,37513.0
2016-01-11 13:30:00,39.12,39.23,39.1,39.15,30797.0,30.3605,30.4459,30.345,30.3838,30797.0
2016-01-11 13:35:00,39.15,39.17,39.05,39.14,43000.0,30.3838,30.3993,30.3062,30.3761,43000.0
2016-01-11 13:40:00,39.15,39.15,39.01,39.05,31487.0,30.3838,30.3838,30.2752,30.3062,31487.0
2016-01-11 13:45:00,39.06,39.06,38.85,38.88,37899.0,30.314,30.314,30.151,30.1743,37899.0
2016-01-11 13:50:00,38.9,38.9,38.72,38.75,124526.0,30.1898,30.1898,30.0501,30.0734,124526.0
2016-01-11 13:55:00,38.77,38.82,38.75,38.8,41467.0,30.0889,30.1277,30.0734,30.1122,41467.0
2016-01-11 14:00:00,38.8,38.83,38.71,38.79,89245.0,30.1122,30.1355,30.0423,30.1044,89245.0
2016-01-11 14:05:00,38.79,38.94,38.78,38.9,85650.0,30.1044,30.2208,30.0967,30.1898,85650.0
2016-01-11 14:10:00,38.9,39.02,38.86,38.89,54333.0,30.1898,30.2829,30.1588,30.182,54333.0
2016-01-11 14:15:00,38.89,38.94,38.86,38.91,69075.0,30.182,30.2208,30.1588,30.1976,69075.0
2016-01-11 14:20:00,38.92,38.99,38.86,38.95,75519.0,30.2053,30.2597,30.1588,30.2286,75519.0
2016-01-11 14:25:00,38.95,38.99,38.89,38.95,32427.0,30.2286,30.2597,30.182,30.2286,32427.0
2016-01-11 14:30:00,38.95,38.97,38.79,38.83,43711.0,30.2286,30.2441,30.1044,30.1355,43711.0
2016-01-11 14:35:00,38.84,38.96,38.84,38.96,25241.0,30.1432,30.2364,30.1432,30.2364,25241.0
2016-01-11 14:40:00,38.95,39.02,38.95,38.98,52808.0,30.2286,30.2829,30.2286,30.2519,52808.0
2016-01-11 14:45:00,38.98,39.03,38.97,39.0,76590.0,30.2519,30.2907,30.2441,30.2674,76590.0
2016-01-11 14:50:00,39.0,39.03,38.89,38.91,37468.0,30.2674,30.2907,30.182,30.1976,37468.0
2016-01-11 14:55:00,38.91,38.92,38.74,38.77,64215.0,30.1976,30.2053,30.0656,30.0889,64215.0
2016-01-11 15:00:00,38.77,38.88,38.77,38.81,45893.0,30.0889,30.1743,30.0889,30.12,45893.0
2016-01-11 15:05:00,38.81,38.82,38.68,38.73,42902.0,30.12,30.1277,30.0191,30.0579,42902.0
2016-01-11 15:10:00,38.72,38.72,38.6,38.62,69205.0,30.0501,30.0501,29.957,29.9725,69205.0
2016-01-11 15:15:00,38.62,38.65,38.56,38.6,59272.0,29.9725,29.9958,29.9259,29.957,59272.0
2016-01-11 15:20:00,38.6,38.72,38.57,38.71,78648.0,29.957,30.0501,29.9337,30.0423,78648.0
2016-01-11 15:25:00,38.72,39.09,38.71,39.03,107452.0,30.0501,30.3373,30.0423,30.2907,107452.0
2016-01-11 15:30:00,39.04,39.05,38.96,39.04,93245.0,30.2985,30.3062,30.2364,30.2985,93245.0
2016-01-11 15:35:00,39.04,39.14,38.97,39.11,116120.0,30.2985,30.3761,30.2441,30.3528,116120.0
2016-01-11 15:40:00,39.1,39.12,39.0,39.04,137555.0,30.345,30.3605,30.2674,30.2985,137555.0
2016-01-11 15:45:00,39.05,39.08,38.92,38.96,146764.0,30.3062,30.3295,30.2053,30.2364,146764.0
2016-01-11 15:50:00,38.97,39.1,38.96,39.08,187205.0,30.2441,30.345,30.2364,30.3295,187205.0
2016-01-11 15:55:00,39.08,39.12,38.98,38.99,229311.0,30.3295,30.3605,30.2519,30.2597,229311.0
2016-01-12 09:30:00,39.31,39.42,39.08,39.27,166676.0,30.508,30.5934,30.3295,30.477,166676.0
2016-01-12 09:35:00,39.26,39.51,39.08,39.49,297244.0,30.4692,30.6632,30.3295,30.6477,297244.0
2016-01-12 09:40:00,39.53,40.0,39.52,39.82,88082.0,30.6787,31.0435,30.671,30.9038,88082.0
2016-01-12 09:45:00,39.81,39.86,39.76,39.79,120006.0,30.896,30.9348,30.8572,30.8805,120006.0
2016-01-12 09:50:00,39.78,39.82,39.57,39.75,170370.0,30.8728,30.9038,30.7098,30.8495,170370.0
2016-01-12 09:55:00,39.76,39.98,39.71,39.84,373248.0,30.8572,31.028,30.8184,30.9193,373248.0
2016-01-12 10:00:00,39.84,39.95,39.76,39.77,164579.0,30.9193,31.0047,30.8572,30.865,164579.0
2016-01-12 10:05:00,39.77,39.86,39.71,39.74,84144.0,30.865,30.9348,30.8184,30.8417,84144.0
2016-01-12 10:10:00,39.73,39.78,39.63,39.63,50568.0,30.834,30.8728,30.7563,30.7563,50568.0
2016-01-12 10:15:00,39.61,39.66,39.43,39.49,33624.0,30.7408,30.7796,30.6011,30.6477,33624.0
2016-01-12 10:20:00,39.5,39.51,39.17,39.18,53519.0,30.6555,30.6632,30.3993,30.4071,53519.0
2016-01-12 10:25:00,39.18,39.22,39.07,39.15,46035.0,30.4071,30.4382,30.3217,30.3838,46035.0
2016-01-12 10:30:00,39.15,39.34,39.15,39.26,55742.0,30.3838,30.5313,30.3838,30.4692,55742.0
2016-01-12 10:35:00,39.25,39.38,39.24,39.33,88138.0,30.4614,30.5623,30.4537,30.5235,88138.0
2016-01-12 10:40:00,39.35,39.38,39.26,39.33,47607.0,30.539,30.5623,30.4692,30.5235,47607.0
2016-01-12 10:45:00,39.31,39.33,39.1,39.1,44283.0,30.508,30.5235,30.345,30.345,44283.0
2016-01-12 10:50:00,39.13,39.28,39.09,39.19,63582.0,30.3683,30.4847,30.3373,30.4149,63582.0
2016-01-12 10:55:00,39.18,39.22,39.09,39.09,24544.0,30.4071,30.4382,30.3373,30.3373,24544.0
2016-01-12 11:00:00,39.08,39.11,38.88,38.92,110571.0,30.3295,30.3528,30.1743,30.2053,110571.0
2016-01-12 11:05:00,38.91,38.91,38.67,38.9,108581.0,30.1976,30.1976,30.0113,30.1898,108581.0
2016-01-12 11:10:00,38.91,38.92,38.67,38.67,88418.0,30.1976,30.2053,30.0113,30.0113,88418.0
2016-01-12 11:15:00,38.69,38.72,38.58,38.64,65445.0,30.0268,30.0501,29.9415,29.988,65445.0
2016-01-12 11:20:00,38.66,38.71,38.63,38.68,33523.0,30.0035,30.0423,29.9803,30.0191,33523.0
2016-01-12 11:25:00,38.65,38.66,38.46,38.53,51979.0,29.9958,30.0035,29.8483,29.9027,51979.0
2016-01-12 11:30:00,38.53,38.54,38.42,38.49,33765.0,29.9027,29.9104,29.8173,29.8716,33765.0
2016-01-12 11:35:00,38.51,38.55,38.4,38.43,64862.0,29.8871,29.9182,29.8018,29.825,64862.0
2016-01-12 11:40:00,38.42,38.66,38.34,38.65,99402.0,29.8173,30.0035,29.7552,29.9958,99402.0
2016-01-12 11:45:00,38.65,38.79,38.61,38.79,82603.0,29.9958,30.1044,29.9647,30.1044,82603.0
2016-01-12 11:50:00,38.79,38.82,38.73,38.8,25743.0,30.1044,30.1277,30.0579,30.1122,25743.0
2016-01-12 11:55:00,38.77,38.87,38.73,38.73,24631.0,30.0889,30.1665,30.0579,30.0579,24631.0
2016-01-12 12:00:00,38.76,38.96,38.72,38.93,23457.0,30.0812,30.2364,30.0501,30.2131,23457.0
2016-01-12 12:05:00,38.94,39.09,38.93,39.0,34766.0,30.2208,30.3373,30.2131,30.2674,34766.0
2016-01-12 12:10:00,38.98,38.99,38.88,38.94,17394.0,30.2519,30.2597,30.1743,30.2208,17394.0
2016-01-12 12:15:00,38.93,38.93,38.74,38.74,70903.0,30.2131,30.2131,30.0656,30.0656,70903.0
2016-01-12 12:20:00,38.74,38.84,38.74,38.78,47211.0,30.0656,30.1432,30.0656,30.0967,47211.0
2016-01-12 12:25:00,38.78,38.9,38.78,38.82,48689.0,30.0967,30.1898,30.0967,30.1277,48689.0
2016-01-12 12:30:00,38.81,38.84,38.68,38.7,53541.0,30.12,30.1432,30.0191,30.0346,53541.0
2016-01-12 12:35:00,38.68,38.69,38.47,38.52,84545.0,30.0191,30.0268,29.8561,29.8949,84545.0
2016-01-12 12:40:00,38.5,38.58,38.45,38.49,26468.0,29.8794,29.9415,29.8406,29.8716,26468.0
2016-01-12 12:45:00,38.49,38.56,38.41,38.54,33703.0,29.8716,29.9259,29.8095,29.9104,33703.0
2016-01-12 12:50:00,38.54,38.63,38.51,38.61,47549.0,29.9104,29.9803,29.8871,29.9647,47549.0
2016-01-12 12:55:00,38.62,38.62,38.49,38.52,40203.0,29.9725,29.9725,29.8716,29.8949,40203.0
2016-01-12 13:00:00,38.51,38.62,38.48,38.52,31220.0,29.8871,29.9725,29.8638,29.8949,31220.0
2016-01-12 13:05:00,38.52,38.61,38.46,38.57,23931.0,29.8949,29.9647,29.8483,29.9337,23931.0
2016-01-12 13:10:00,38.57,38.86,38.54,38.85,81499.0,29.9337,30.1588,29.9104,30.151,81499.0
2016-01-12 13:15:00,38.85,38.85,38.63,38.7,56240.0,30.151,30.151,29.9803,30.0346,56240.0
2016-01-12 13:20:00,38.7,38.74,38.6,38.64,59472.0,30.0346,30.0656,29.957,29.988,59472.0
2016-01-12 13:25:00,38.63,38.64,38.57,38.58,39197.0,29.9803,29.988,29.9337,29.9415,39197.0
2016-01-12 13:30:00,38.59,38.65,38.5,38.57,30924.0,29.9492,29.9958,29.8794,29.9337,30924.0
2016-01-12 13:35:00,38.59,38.65,38.57,38.61,114736.0,29.9492,29.9958,29.9337,29.9647,114736.0
2016-01-12 13:40:00,38.58,38.74,38.57,38.73,22799.0,29.9415,30.0656,29.9337,30.0579,22799.0
2016-01-12 13:45:00,38.72,38.75,38.64,38.68,55677.0,30.0501,30.0734,29.988,30.0191,55677.0
2016-01-12 13:50:00,38.69,38.71,38.58,38.62,54114.0,30.0268,30.0423,29.9415,29.9725,54114.0
2016-01-12 13:55:00,38.63,38.63,38.46,38.47,26934.0,29.9803,29.9803,29.8483,29.8561,26934.0
2016-01-12 14:00:00,38.45,38.53,38.35,38.36,51833.0,29.8406,29.9027,29.763,29.7707,51833.0
2016-01-12 14:05:00,38.35,38.41,38.18,38.23,85026.0,29.763,29.8095,29.631,29.6698,85026.0
2016-01-12 14:10:00,38.22,38.44,38.22,38.37,24645.0,29.6621,29.8328,29.6621,29.7785,24645.0
2016-01-12 14:15:00,38.37,38.37,38.16,38.2,94895.0,29.7785,29.7785,29.6155,29.6465,94895.0
2016-01-12 14:20:00,38.2,38.43,38.2,38.38,95860.0,29.6465,29.825,29.6465,29.7862,95860.0
2016-01-12 14:25:00,38.39,38.45,38.33,38.4,44693.0,29.794,29.8406,29.7474,29.8018,44693.0
2016-01-12 14:30:00,38.4,38.43,38.33,38.42,50781.0,29.8018,29.825,29.7474,29.8173,50781.0
2016-01-12 14:35:00,38.43,38.53,38.37,38.5,62661.0,29.825,29.9027,29.7785,29.8794,62661.0
2016-01-12 14:40:00,38.5,38.56,38.46,38.49,43493.0,29.8794,29.9259,29.8483,29.8716,43493.0
2016-01-12 14:45:00,38.48,38.48,38.42,38.42,38961.0,29.8638,29.8638,29.8173,29.8173,38961.0
2016-01-12 14:50:00,38.41,38.47,38.36,38.46,57191.0,29.8095,29.8561,29.7707,29.8483,57191.0
2016-01-12 14:55:00,38.47,38.64,38.47,38.61,35840.0,29.8561,29.988,29.8561,29.9647,35840.0
2016-01-12 15:00:00,38.61,38.62,38.44,38.46,34105.0,29.9647,29.9725,29.8328,29.8483,34105.0
2016-01-12 15:05:00,38.47,38.47,38.39,38.42,52034.0,29.8561,29.8561,29.794,29.8173,52034.0
2016-01-12 15:10:00,38.44,38.53,38.41,38.5,25372.0,29.8328,29.9027,29.8095,29.8794,25372.0
2016-01-12 15:15:00,38.49,38.67,38.48,38.67,35910.0,29.8716,30.0113,29.8638,30.0113,35910.0
2016-01-12 15:20:00,38.67,38.74,38.67,38.74,70187.0,30.0113,30.0656,30.0113,30.0656,70187.0
2016-01-12 15:25:00,38.74,38.8,38.68,38.68,68814.0,30.0656,30.1122,30.0191,30.0191,68814.0
2016-01-12 15:30:00,38.68,38.7,38.59,38.65,113851.0,30.0191,30.0346,29.9492,29.9958,113851.0
2016-01-12 15:35:00,38.65,38.79,38.64,38.77,122532.0,29.9958,30.1044,29.988,30.0889,122532.0
2016-01-12 15:40:00,38.78,38.92,38.73,38.92,109688.0,30.0967,30.2053,30.0579,30.2053,109688.0
2016-01-12 15:45:00,38.91,38.96,38.89,38.94,124083.0,30.1976,30.2364,30.182,30.2208,124083.0
2016-01-12 15:50:00,38.94,38.94,38.82,38.89,138162.0,30.2208,30.2208,30.1277,30.182,138162.0
2016-01-12 15:55:00,38.89,38.95,38.86,38.91,143574.0,30.182,30.2286,30.1588,30.1976,143574.0
2016-01-13 09:30:00,39.15,39.18,38.88,39.05,110007.0,30.3838,30.4071,30.1743,30.3062,110007.0
2016-01-13 09:35:00,39.02,39.19,38.79,39.19,78172.0,30.2829,30.4149,30.1044,30.4149,78172.0
2016-01-13 09:40:00,39.2,39.4,39.16,39.36,68855.0,30.4226,30.5778,30.3916,30.5468,68855.0
2016-01-13 09:45:00,39.36,39.38,39.04,39.09,86489.0,30.5468,30.5623,30.2985,30.3373,86489.0
2016-01-13 09:50:00,39.06,39.06,38.7,38.76,64616.0,30.314,30.314,30.0346,30.0812,64616.0
2016-01-13 09:55:00,38.77,38.98,38.76,38.92,76412.0,30.0889,30.2519,30.0812,30.2053,76412.0
2016-01-13 10:00:00,38.94,39.13,38.7,38.81,56738.0,30.2208,30.3683,30.0346,30.12,56738.0
2016-01-13 10:05:00,38.82,38.96,38.69,38.96,43629.0,30.1277,30.2364,30.0268,30.2364,43629.0
2016-01-13 10:10:00,38.95,38.95,38.35,38.48,118605.0,30.2286,30.2286,29.763,29.8638,118605.0
2016-01-13 10:15:00,38.48,38.49,38.36,38.44,37309.0,29.8638,29.8716,29.7707,29.8328,37309.0
2016-01-13 10:20:00,38.42,38.61,38.41,38.51,43165.0,29.8173,29.9647,29.8095,29.8871,43165.0
2016-01-13 10:25:00,38.51,38.52,38.18,38.52,87421.0,29.8871,29.8949,29.631,29.8949,87421.0
2016-01-13 10:30:00,38.51,38.51,38.15,38.17,66848.0,29.8871,29.8871,29.6077,29.6233,66848.0
2016-01-13 10:35:00,38.19,38.29,38.17,38.18,44509.0,29.6388,29.7164,29.6233,29.631,44509.0
2016-01-13 10:40:00,38.18,38.42,38.17,38.4,40811.0,29.631,29.8173,29.6233,29.8018,40811.0
2016-01-13 10:45:00,38.36,38.48,38.33,38.47,59335.0,29.7707,29.8638,29.7474,29.8561,59335.0
2016-01-13 10:50:00,38.48,38.57,38.39,38.43,40294.0,29.8638,29.9337,29.794,29.825,40294.0
2016-01-13 10:55:00,38.4,38.53,38.34,38.51,60683.0,29.8018,29.9027,29.7552,29.8871,60683.0
2016-01-13 11:00:00,38.49,38.5,38.24,38.26,78213.0,29.8716,29.8794,29.6776,29.6931,78213.0
2016-01-13 11:05:00,38.26,38.28,38.15,38.16,84076.0,29.6931,29.7086,29.6077,29.6155,84076.0
2016-01-13 11:10:00,38.19,38.5,38.17,38.46,42399.0,29.6388,29.8794,29.6233,29.8483,42399.0
2016-01-13 11:15:00,38.46,38.58,38.42,38.57,43312.0,29.8483,29.9415,29.8173,29.9337,43312.0
2016-01-13 11:20:00,38.55,38.64,38.42,38.44,40579.0,29.9182,29.988,29.8173,29.8328,40579.0
2016-01-13 11:25:00,38.44,38.44,38.34,38.43,23416.0,29.8328,29.8328,29.7552,29.825,23416.0
2016-01-13 11:30:00,38.42,38.54,38.38,38.47,49922.0,29.8173,29.9104,29.7862,29.8561,49922.0
2016-01-13 11:35:00,38.49,38.57,38.32,38.33,65555.0,29.8716,29.9337,29.7397,29.7474,65555.0
2016-01-13 11:40:00,38.34,38.39,38.3,38.32,25489.0,29.7552,29.794,29.7242,29.7397,25489.0
2016-01-13 11:45:00,38.31,38.31,38.11,38.15,48047.0,29.7319,29.7319,29.5767,29.6077,48047.0
2016-01-13 11:50:00,38.15,38.17,38.08,38.14,47250.0,29.6077,29.6233,29.5534,29.6,47250.0
2016-01-13 11:55:00,38.13,38.14,38.01,38.06,56698.0,29.5922,29.6,29.4991,29.5379,56698.0
2016-01-13 12:00:00,38.07,38.13,37.98,38.01,81510.0,29.5457,29.5922,29.4758,29.4991,81510.0
2016-01-13 12:05:00,38.01,38.03,37.92,37.96,45747.0,29.4991,29.5146,29.4292,29.4603,45747.0
2016-01-13 12:10:00,37.96,38.07,37.94,38.02,41259.0,29.4603,29.5457,29.4448,29.5068,41259.0
2016-01-13 12:15:00,38.01,38.11,37.98,38.01,34268.0,29.4991,29.5767,29.4758,29.4991,34268.0
2016-01-13 12:20:00,38.0,38.15,37.97,38.13,48548.0,29.4913,29.6077,29.468,29.5922,48548.0
2016-01-13 12:25:00,38.13,38.17,38.02,38.09,25497.0,29.5922,29.6233,29.5068,29.5612,25497.0
2016-01-13 12:30:00,38.08,38.08,37.9,37.91,50007.0,29.5534,29.5534,29.4137,29.4215,50007.0
2016-01-13 12:35:00,37.91,37.98,37.89,37.9,33889.0,29.4215,29.4758,29.406,29.4137,33889.0
2016-01-13 12:40:00,37.9,37.92,37.84,37.84,26279.0,29.4137,29.4292,29.3672,29.3672,26279.0
2016-01-13 12:45:00,37.84,37.94,37.83,37.83,23227.0,29.3672,29.4448,29.3594,29.3594,23227.0
2016-01-13 12:50:00,37.83,37.85,37.74,37.8,44237.0,29.3594,29.3749,29.2895,29.3361,44237.0
2016-01-13 12:55:00,37.8,37.82,37.73,37.78,31446.0,29.3361,29.3516,29.2818,29.3206,31446.0
2016-01-13 13:00:00,37.78,37.82,37.71,37.8,69531.0,29.3206,29.3516,29.2663,29.3361,69531.0
2016-01-13 13:05:00,37.79,37.85,37.7,37.71,124555.0,29.3283,29.3749,29.2585,29.2663,124555.0
2016-01-13 13:10:00,37.7,37.92,37.7,37.86,91648.0,29.2585,29.4292,29.2585,29.3827,91648.0
2016-01-13 13:15:00,37.86,37.91,37.76,37.83,28393.0,29.3827,29.4215,29.3051,29.3594,28393.0
2016-01-13 13:20:00,37.81,37.84,37.72,37.77,41284.0,29.3439,29.3672,29.274,29.3128,41284.0
2016-01-13 13:25:00,37.78,37.84,37.74,37.74,40224.0,29.3206,29.3672,29.2895,29.2895,40224.0
2016-01-13 13:30:00,37.74,37.8,37.71,37.76,53410.0,29.2895,29.3361,29.2663,29.3051,53410.0
2016-01-13 13:35:00,37.76,37.78,37.61,37.61,41776.0,29.3051,29.3206,29.1887,29.1887,41776.0
2016-01-13 13:40:00,37.62,37.66,37.52,37.54,50493.0,29.1964,29.2275,29.1188,29.1343,50493.0
2016-01-13 13:45:00,37.53,37.58,37.42,37.44,65828.0,29.1266,29.1654,29.0412,29.0567,65828.0
2016-01-13 13:50:00,37.45,37.6,37.41,37.49,112053.0,29.0645,29.1809,29.0334,29.0955,112053.0
2016-01-13 13:55:00,37.5,37.51,37.35,37.36,53643.0,29.1033,29.111,28.9869,28.9946,53643.0
2016-01-13 14:00:00,37.37,37.51,37.33,37.38,47246.0,29.0024,29.111,28.9713,29.0102,47246.0
2016-01-13 14:05:00,37.35,37.43,37.3,37.39,26256.0,28.9869,29.049,28.9481,29.0179,26256.0
2016-01-13 14:10:00,37.39,37.42,37.33,37.34,35490.0,29.0179,29.0412,28.9713,28.9791,35490.0
2016-01-13 14:15:00,37.33,37.34,37.15,37.24,59610.0,28.9713,28.9791,28.8317,28.9015,59610.0
2016-01-13 14:20:00,37.24,37.27,37.12,37.19,22248.0,28.9015,28.9248,28.8084,28.8627,22248.0
2016-01-13 14:25:00,37.18,37.31,37.12,37.26,49433.0,28.8549,28.9558,28.8084,28.917,49433.0
2016-01-13 14:30:00,37.24,37.24,36.89,36.9,53437.0,28.9015,28.9015,28.6299,28.6376,53437.0
2016-01-13 14:35:00,36.9,36.99,36.84,36.96,53540.0,28.6376,28.7075,28.5911,28.6842,53540.0
2016-01-13 14:40:00,36.94,36.94,36.73,36.77,53805.0,28.6687,28.6687,28.5057,28.5367,53805.0
2016-01-13 14:45:00,36.79,36.94,36.79,36.88,60361.0,28.5523,28.6687,28.5523,28.6221,60361.0
2016-01-13 14:50:00,36.88,37.12,36.86,37.12,88002.0,28.6221,28.8084,28.6066,28.8084,88002.0
2016-01-13 14:55:00,37.12,37.17,37.08,37.11,66156.0,28.8084,28.8472,28.7773,28.8006,66156.0
2016-01-13 15:00:00,37.12,37.17,37.06,37.11,59844.0,28.8084,28.8472,28.7618,28.8006,59844.0
2016-01-13 15:05:00,37.1,37.13,37.0,37.0,132511.0,28.7928,28.8161,28.7152,28.7152,132511.0
2016-01-13 15:10:00,37.01,37.03,36.94,36.95,63000.0,28.723,28.7385,28.6687,28.6764,63000.0
2016-01-13 15:15:00,36.94,37.19,36.94,37.18,50069.0,28.6687,28.8627,28.6687,28.8549,50069.0
2016-01-13 15:20:00,37.16,37.21,37.08,37.17,72064.0,28.8394,28.8782,28.7773,28.8472,72064.0
2016-01-13 15:25:00,37.17,37.3,37.14,37.17,63952.0,28.8472,28.9481,28.8239,28.8472,63952.0
2016-01-13 15:30:00,37.17,37.26,37.14,37.24,99523.0,28.8472,28.917,28.8239,28.9015,99523.0
2016-01-13 15:35:00,37.23,37.23,37.03,37.1,113220.0,28.8937,28.8937,28.7385,28.7928,113220.0
2016-01-13 15:40:00,37.1,37.2,37.02,37.02,94927.0,28.7928,28.8705,28.7308,28.7308,94927.0
2016-01-13 15:45:00,37.03,37.08,36.91,36.94,132629.0,28.7385,28.7773,28.6454,28.6687,132629.0
2016-01-13 15:50:00,36.94,37.0,36.87,36.97,138089.0,28.6687,28.7152,28.6143,28.692,138089.0
2016-01-13 15:55:00,36.98,37.04,36.91,36.96,323484.0,28.6997,28.7463,28.6454,28.6842,323484.0
2016-01-14 09:30:00,37.3,37.32,36.88,37.01,154353.0,28.9481,28.9636,28.6221,28.723,154353.0
2016-01-14 09:35:00,37.03,37.17,36.85,36.92,100284.0,28.7385,28.8472,28.5988,28.6532,100284.0
2016-01-14 09:40:00,36.92,37.27,36.84,37.21,85649.0,28.6532,28.9248,28.5911,28.8782,85649.0
2016-01-14 09:45:00,37.19,37.25,36.9,37.0,56016.0,28.8627,28.9093,28.6376,28.7152,56016.0
2016-01-14 09:50:00,37.01,37.01,36.51,36.56,126101.0,28.723,28.723,28.335,28.3738,126101.0
2016-01-14 09:55:00,36.58,36.64,36.02,36.2,148856.0,28.3893,28.4358,27.9547,28.0944,148856.0
2016-01-14 10:00:00,36.21,36.33,35.97,36.11,151373.0,28.1021,28.1953,27.9159,28.0245,151373.0
2016-01-14 10:05:00,36.18,36.4,36.16,36.27,94615.0,28.0788,28.2496,28.0633,28.1487,94615.0
2016-01-14 10:10:00,36.24,36.45,36.11,36.43,120652.0,28.1254,28.2884,28.0245,28.2729,120652.0
2016-01-14 10:15:00,36.41,36.84,36.36,36.82,88639.0,28.2573,28.5911,28.2185,28.5755,88639.0
2016-01-14 10:20:00,36.85,36.87,36.65,36.81,112882.0,28.5988,28.6143,28.4436,28.5678,112882.0
2016-01-14 10:25:00,36.8,37.22,36.72,37.19,95020.0,28.56,28.886,28.4979,28.8627,95020.0
2016-01-14 10:30:00,37.17,37.42,37.08,37.37,159166.0,28.8472,29.0412,28.7773,29.0024,159166.0
2016-01-14 10:35:00,37.37,37.41,37.09,37.09,98729.0,29.0024,29.0334,28.7851,28.7851,98729.0
2016-01-14 10:40:00,37.17,37.2,36.86,37.2,188055.0,28.8472,28.8705,28.6066,28.8705,188055.0
2016-01-14 10:45:00,37.21,37.41,37.2,37.41,265157.0,28.8782,29.0334,28.8705,29.0334,265157.0
2016-01-14 10:50:00,37.42,37.43,37.12,37.14,60440.0,29.0412,29.049,28.8084,28.8239,60440.0
2016-01-14 10:55:00,37.13,37.15,36.84,36.88,62162.0,28.8161,28.8317,28.5911,28.6221,62162.0
2016-01-14 11:00:00,36.89,36.98,36.62,36.63,75205.0,28.6299,28.6997,28.4203,28.4281,75205.0
2016-01-14 11:05:00,36.66,36.7,36.51,36.57,64790.0,28.4514,28.4824,28.335,28.3815,64790.0
2016-01-14 11:10:00,36.55,36.95,36.54,36.93,43528.0,28.366,28.6764,28.3582,28.6609,43528.0
2016-01-14 11:15:00,36.93,37.05,36.87,36.87,155466.0,28.6609,28.754,28.6143,28.6143,155466.0
2016-01-14 11:20:00,36.87,36.89,36.72,36.8,89282.0,28.6143,28.6299,28.4979,28.56,89282.0
2016-01-14 11:25:00,36.81,36.88,36.69,36.88,44228.0,28.5678,28.6221,28.4747,28.6221,44228.0
2016-01-14 11:30:00,36.89,36.93,36.83,36.86,47077.0,28.6299,28.6609,28.5833,28.6066,47077.0
2016-01-14 11:35:00,36.86,36.99,36.82,36.91,51261.0,28.6066,28.7075,28.5755,28.6454,51261.0
2016-01-14 11:40:00,36.9,37.05,36.87,37.05,58925.0,28.6376,28.754,28.6143,28.754,58925.0
2016-01-14 11:45:00,37.07,37.16,37.01,37.05,65589.0,28.7696,28.8394,28.723,28.754,65589.0
2016-01-14 11:50:00,37.06,37.1,37.0,37.09,39172.0,28.7618,28.7928,28.7152,28.7851,39172.0
2016-01-14 11:55:00,37.08,37.2,37.08,37.16,205734.0,28.7773,28.8705,28.7773,28.8394,205734.0
2016-01-14 12:00:00,37.18,37.27,37.13,37.13,55316.0,28.8549,28.9248,28.8161,28.8161,55316.0
2016-01-14 12:05:00,37.13,37.19,37.0,37.02,32287.0,28.8161,28.8627,28.7152,28.7308,32287.0
2016-01-14 12:10:00,37.03,37.09,36.98,37.05,26243.0,28.7385,28.7851,28.6997,28.754,26243.0
2016-01-14 12:15:00,37.06,37.23,37.06,37.16,27335.0,28.7618,28.8937,28.7618,28.8394,27335.0
2016-01-14 12:20:00,37.18,37.28,37.05,37.24,37230.0,28.8549,28.9325,28.754,28.9015,37230.0
2016-01-14 12:25:00,37.22,37.26,37.15,37.19,33870.0,28.886,28.917,28.8317,28.8627,33870.0
2016-01-14 12:30:00,37.2,37.24,37.12,37.22,31394.0,28.8705,28.9015,28.8084,28.886,31394.0
2016-01-14 12:35:00,37.21,37.33,37.18,37.31,65901.0,28.8782,28.9713,28.8549,28.9558,65901.0
2016-01-14 12:40:00,37.31,37.42,37.26,37.29,37955.0,28.9558,29.0412,28.917,28.9403,37955.0
2016-01-14 12:45:00,37.27,37.48,37.22,37.35,69554.0,28.9248,29.0878,28.886,28.9869,69554.0
2016-01-14 12:50:00,37.34,37.35,37.23,37.35,43345.0,28.9791,28.9869,28.8937,28.9869,43345.0
2016-01-14 12:55:00,37.35,37.35,37.16,37.16,36301.0,28.9869,28.9869,28.8394,28.8394,36301.0
2016-01-14 13:00:00,37.17,37.42,37.16,37.39,34148.0,28.8472,29.0412,28.8394,29.0179,34148.0
2016-01-14 13:05:00,37.41,37.53,37.39,37.46,82023.0,29.0334,29.1266,29.0179,29.0722,82023.0
2016-01-14 13:10:00,37.46,37.56,37.41,37.5,93076.0,29.0722,29.1498,29.0334,29.1033,93076.0
2016-01-14 13:15:00,37.5,37.61,37.49,37.61,58660.0,29.1033,29.1887,29.0955,29.1887,58660.0
2016-01-14 13:20:00,37.62,37.65,37.57,37.65,73970.0,29.1964,29.2197,29.1576,29.2197,73970.0
2016-01-14 13:25:00,37.65,37.68,37.6,37.66,48436.0,29.2197,29.243,29.1809,29.2275,48436.0
2016-01-14 13:30:00,37.66,37.71,37.61,37.7,48725.0,29.2275,29.2663,29.1887,29.2585,48725.0
2016-01-14 13:35:00,37.69,37.81,37.58,37.65,70773.0,29.2507,29.3439,29.1654,29.2197,70773.0
2016-01-14 13:40:00,37.64,37.65,37.5,37.53,61884.0,29.2119,29.2197,29.1033,29.1266,61884.0
2016-01-14 13:45:00,37.53,37.62,37.46,37.58,83859.0,29.1266,29.1964,29.0722,29.1654,83859.0
2016-01-14 13:50:00,37.57,37.63,37.51,37.55,50277.0,29.1576,29.2042,29.111,29.1421,50277.0
2016-01-14 13:55:00,37.55,37.67,37.54,37.63,46641.0,29.1421,29.2352,29.1343,29.2042,46641.0
2016-01-14 14:00:00,37.64,37.71,37.47,37.56,59517.0,29.2119,29.2663,29.08,29.1498,59517.0
2016-01-14 14:05:00,37.55,37.58,37.45,37.49,63368.0,29.1421,29.1654,29.0645,29.0955,63368.0
2016-01-14 14:10:00,37.48,37.5,37.37,37.44,68305.0,29.0878,29.1033,29.0024,29.0567,68305.0
2016-01-14 14:15:00,37.44,37.51,37.4,37.4,37186.0,29.0567,29.111,29.0257,29.0257,37186.0
2016-01-14 14:20:00,37.39,37.44,37.35,37.39,51126.0,29.0179,29.0567,28.9869,29.0179,51126.0
2016-01-14 14:25:00,37.39,37.46,37.35,37.44,56249.0,29.0179,29.0722,28.9869,29.0567,56249.0
2016-01-14 14:30:00,37.43,37.55,37.4,37.45,64365.0,29.049,29.1421,29.0257,29.0645,64365.0
2016-01-14 14:35:00,37.46,37.47,37.34,37.34,44095.0,29.0722,29.08,28.9791,28.9791,44095.0
2016-01-14 14:40:00,37.35,37.41,37.35,37.35,40250.0,28.9869,29.0334,28.9869,28.9869,40250.0
2016-01-14 14:45:00,37.35,37.44,37.35,37.44,44741.0,28.9869,29.0567,28.9869,29.0567,44741.0
2016-01-14 14:50:00,37.43,37.55,37.42,37.55,115258.0,29.049,29.1421,29.0412,29.1421,115258.0
2016-01-14 14:55:00,37.54,37.7,37.53,37.62,66593.0,29.1343,29.2585,29.1266,29.1964,66593.0
2016-01-14 15:00:00,37.62,37.64,37.54,37.57,71807.0,29.1964,29.2119,29.1343,29.1576,71807.0
2016-01-14 15:05:00,37.57,37.6,37.48,37.52,133167.0,29.1576,29.1809,29.0878,29.1188,133167.0
2016-01-14 15:10:00,37.51,37.58,37.5,37.58,98542.0,29.111,29.1654,29.1033,29.1654,98542.0
2016-01-14 15:15:00,37.58,37.66,37.57,37.58,79120.0,29.1654,29.2275,29.1576,29.1654,79120.0
2016-01-14 15:20:00,37.57,37.63,37.52,37.63,63359.0,29.1576,29.2042,29.1188,29.2042,63359.0
2016-01-14 15:25:00,37.64,37.64,37.55,37.55,62168.0,29.2119,29.2119,29.1421,29.1421,62168.0
2016-01-14 15:30:00,37.56,37.57,37.31,37.35,162191.0,29.1498,29.1576,28.9558,28.9869,162191.0
2016-01-14 15:35:00,37.36,37.44,37.33,37.4,100553.0,28.9946,29.0567,28.9713,29.0257,100553.0
2016-01-14 15:40:00,37.4,37.45,37.32,37.45,95876.0,29.0257,29.0645,28.9636,29.0645,95876.0
2016-01-14 15:45:00,37.44,37.48,37.25,37.33,153714.0,29.0567,29.0878,28.9093,28.9713,153714.0
2016-01-14 15:50:00,37.34,37.47,37.31,37.35,107693.0,28.9791,29.08,28.9558,28.9869,107693.0
2016-01-14 15:55:00,37.36,37.48,37.36,37.44,172287.0,28.9946,29.0878,28.9946,29.0567,172287.0
2016-01-15 09:30:00,37.47,38.35,37.14,37.4,376009.0,29.08,29.763,28.8239,29.0257,376009.0
2016-01-15 09:35:00,37.42,37.78,37.2,37.51,136762.0,29.0412,29.3206,28.8705,29.111,136762.0
2016-01-15 09:40:00,37.48,37.59,37.18,37.52,167526.0,29.0878,29.1731,28.8549,29.1188,167526.0
2016-01-15 09:45:00,37.46,38.48,37.46,38.45,214312.0,29.0722,29.8638,29.0722,29.8406,214312.0
2016-01-15 09:50:00,38.46,38.46,37.75,37.77,175615.0,29.8483,29.8483,29.2973,29.3128,175615.0
2016-01-15 09:55:00,37.79,37.89,37.69,37.74,131781.0,29.3283,29.406,29.2507,29.2895,131781.0
2016-01-15 10:00:00,37.74,38.01,37.48,37.9,217584.0,29.2895,29.4991,29.0878,29.4137,217584.0
2016-01-15 10:05:00,37.9,38.18,37.81,37.98,150327.0,29.4137,29.631,29.3439,29.4758,150327.0
2016-01-15 10:10:00,37.97,38.02,37.6,37.63,73011.0,29.468,29.5068,29.1809,29.2042,73011.0
2016-01-15 10:15:00,37.68,37.79,37.6,37.64,75341.0,29.243,29.3283,29.1809,29.2119,75341.0
2016-01-15 10:20:00,37.64,37.95,37.6,37.64,76937.0,29.2119,29.4525,29.1809,29.2119,76937.0
2016-01-15 10:25:00,37.64,37.98,37.63,37.85,170363.0,29.2119,29.4758,29.2042,29.3749,170363.0
2016-01-15 10:30:00,37.86,38.09,37.68,37.72,350763.0,29.3827,29.5612,29.243,29.274,350763.0
2016-01-15 10:35:00,37.73,38.12,37.65,37.99,153318.0,29.2818,29.5845,29.2197,29.4836,153318.0
2016-01-15 10:40:00,38.0,38.12,37.9,38.09,199995.0,29.4913,29.5845,29.4137,29.5612,199995.0
2016-01-15 10:45:00,38.09,38.35,37.98,38.31,196007.0,29.5612,29.763,29.4758,29.7319,196007.0
2016-01-15 10:50:00,38.32,38.39,37.96,38.1,188228.0,29.7397,29.794,29.4603,29.5689,188228.0
2016-01-15 10:55:00,38.1,38.13,37.8,37.9,121062.0,29.5689,29.5922,29.3361,29.4137,121062.0
2016-01-15 11:00:00,37.88,37.98,37.79,37.89,161353.0,29.3982,29.4758,29.3283,29.406,161353.0
2016-01-15 11:05:00,37.89,38.2,37.77,38.13,220004.0,29.406,29.6465,29.3128,29.5922,220004.0
2016-01-15 11:10:00,38.13,38.19,37.94,38.17,129570.0,29.5922,29.6388,29.4448,29.6233,129570.0
2016-01-15 11:15:00,38.19,38.34,38.0,38.02,85038.0,29.6388,29.7552,29.4913,29.5068,85038.0
2016-01-15 11:20:00,38.01,38.09,37.95,38.05,60320.0,29.4991,29.5612,29.4525,29.5301,60320.0
2016-01-15 11:25:00,38.06,38.36,38.06,38.33,111605.0,29.5379,29.7707,29.5379,29.7474,111605.0
2016-01-15 11:30:00,38.33,38.36,38.2,38.26,71572.0,29.7474,29.7707,29.6465,29.6931,71572.0
2016-01-15 11:35:00,38.25,38.3,38.15,38.23,86240.0,29.6853,29.7242,29.6077,29.6698,86240.0
2016-01-15 11:40:00,38.23,38.24,38.03,38.11,29528.0,29.6698,29.6776,29.5146,29.5767,29528.0
2016-01-15 11:45:00,38.11,38.15,38.0,38.01,35257.0,29.5767,29.6077,29.4913,29.4991,35257.0
2016-01-15 11:50:00,38.03,38.05,37.86,37.9,55404.0,29.5146,29.5301,29.3827,29.4137,55404.0
2016-01-15 11:55:00,37.89,37.95,37.79,37.8,53133.0,29.406,29.4525,29.3283,29.3361,53133.0
2016-01-15 12:00:00,37.79,37.93,37.68,37.74,64109.0,29.3283,29.437,29.243,29.2895,64109.0
2016-01-15 12:05:00,37.74,37.85,37.65,37.8,33385.0,29.2895,29.3749,29.2197,29.3361,33385.0
2016-01-15 12:10:00,37.8,37.9,37.61,37.61,36987.0,29.3361,29.4137,29.1887,29.1887,36987.0
2016-01-15 12:15:00,37.61,37.75,37.59,37.6,45063.0,29.1887,29.2973,29.1731,29.1809,45063.0
2016-01-15 12:20:00,37.61,37.62,37.33,37.36,105355.0,29.1887,29.1964,28.9713,28.9946,105355.0
2016-01-15 12:25:00,37.37,37.69,37.35,37.67,42446.0,29.0024,29.2507,28.9869,29.2352,42446.0
2016-01-15 12:30:00,37.68,37.69,37.41,37.46,81822.0,29.243,29.2507,29.0334,29.0722,81822.0
2016-01-15 12:35:00,37.47,37.57,37.36,37.52,73437.0,29.08,29.1576,28.9946,29.1188,73437.0
2016-01-15 12:40:00,37.5,37.68,37.49,37.68,71685.0,29.1033,29.243,29.0955,29.243,71685.0
2016-01-15 12:45:00,37.7,38.04,37.64,38.03,70286.0,29.2585,29.5224,29.2119,29.5146,70286.0
2016-01-15 12:50:00,38.04,38.12,38.01,38.11,40138.0,29.5224,29.5845,29.4991,29.5767,40138.0
2016-01-15 12:55:00,38.12,38.24,38.1,38.18,75504.0,29.5845,29.6776,29.5689,29.631,75504.0
2016-01-15 13:00:00,38.17,38.22,37.97,38.06,110532.0,29.6233,29.6621,29.468,29.5379,110532.0
2016-01-15 13:05:00,38.08,38.09,37.78,37.9,87210.0,29.5534,29.5612,29.3206,29.4137,87210.0
2016-01-15 13:10:00,37.9,38.32,37.89,38.31,99228.0,29.4137,29.7397,29.406,29.7319,99228.0
2016-01-15 13:15:00,38.3,38.49,38.24,38.48,123753.0,29.7242,29.8716,29.6776,29.8638,123753.0
2016-01-15 13:20:00,38.48,38.52,38.42,38.52,70701.0,29.8638,29.8949,29.8173,29.8949,70701.0
2016-01-15 13:25:00,38.51,38.54,38.34,38.37,84775.0,29.8871,29.9104,29.7552,29.7785,84775.0
2016-01-15 13:30:00,38.37,38.45,38.36,38.45,43002.0,29.7785,29.8406,29.7707,29.8406,43002.0
2016-01-15 13:35:00,38.45,38.54,38.29,38.34,62310.0,29.8406,29.9104,29.7164,29.7552,62310.0
2016-01-15 13:40:00,38.34,38.78,38.32,38.76,120479.0,29.7552,30.0967,29.7397,30.0812,120479.0
2016-01-15 13:45:00,38.77,39.08,38.74,38.97,186520.0,30.0889,30.3295,30.0656,30.2441,186520.0
2016-01-15 13:50:00,38.97,39.28,38.97,39.25,103869.0,30.2441,30.4847,30.2441,30.4614,103869.0
2016-01-15 13:55:00,39.24,39.27,38.96,39.03,251979.0,30.4537,30.477,30.2364,30.2907,251979.0
2016-01-15 14:00:00,39.03,39.11,38.99,39.01,120776.0,30.2907,30.3528,30.2597,30.2752,120776.0
2016-01-15 14:05:00,39.01,39.16,38.96,39.15,123644.0,30.2752,30.3916,30.2364,30.3838,123644.0
2016-01-15 14:10:00,39.15,39.24,39.13,39.19,86468.0,30.3838,30.4537,30.3683,30.4149,86468.0
2016-01-15 14:15:00,39.19,39.24,39.1,39.13,112265.0,30.4149,30.4537,30.345,30.3683,112265.0
2016-01-15 14:20:00,39.12,39.16,38.96,39.04,121741.0,30.3605,30.3916,30.2364,30.2985,121741.0
2016-01-15 14:25:00,39.06,39.12,38.86,38.88,175571.0,30.314,30.3605,30.1588,30.1743,175571.0
2016-01-15 14:30:00,38.87,39.09,38.87,38.97,71308.0,30.1665,30.3373,30.1665,30.2441,71308.0
2016-01-15 14:35:00,38.99,39.08,38.98,39.03,94069.0,30.2597,30.3295,30.2519,30.2907,94069.0
2016-01-15 14:40:00,39.06,39.25,39.04,39.15,102802.0,30.314,30.4614,30.2985,30.3838,102802.0
2016-01-15 14:45:00,39.17,39.26,39.12,39.24,75777.0,30.3993,30.4692,30.3605,30.4537,75777.0
2016-01-15 14:50:00,39.24,39.45,39.15,39.43,114109.0,30.4537,30.6167,30.3838,30.6011,114109.0
2016-01-15 14:55:00,39.43,39.44,39.29,39.42,74199.0,30.6011,30.6089,30.4925,30.5934,74199.0
2016-01-15 15:00:00,39.41,39.42,39.2,39.41,102762.0,30.5856,30.5934,30.4226,30.5856,102762.0
2016-01-15 15:05:00,39.39,39.42,39.09,39.09,101856.0,30.5701,30.5934,30.3373,30.3373,101856.0
2016-01-15 15:10:00,39.09,39.13,38.89,39.13,94601.0,30.3373,30.3683,30.182,30.3683,94601.0
2016-01-15 15:15:00,39.12,39.12,38.8,38.89,80170.0,30.3605,30.3605,30.1122,30.182,80170.0
2016-01-15 15:20:00,38.89,39.1,38.87,39.1,87929.0,30.182,30.345,30.1665,30.345,87929.0
2016-01-15 15:25:00,39.12,39.19,39.07,39.14,77064.0,30.3605,30.4149,30.3217,30.3761,77064.0
2016-01-15 15:30:00,39.12,39.16,38.95,39.13,115905.0,30.3605,30.3916,30.2286,30.3683,115905.0
2016-01-15 15:35:00,39.12,39.21,39.0,39.0,89501.0,30.3605,30.4304,30.2674,30.2674,89501.0
2016-01-15 15:40:00,39.0,39.01,38.75,38.82,150596.0,30.2674,30.2752,30.0734,30.1277,150596.0
2016-01-15 15:45:00,38.83,38.83,38.66,38.7,245550.0,30.1355,30.1355,30.0035,30.0346,245550.0
2016-01-15 15:50:00,38.68,38.84,38.67,38.79,202569.0,30.0191,30.1432,30.0113,30.1044,202569.0
2016-01-15 15:55:00,38.78,38.82,38.71,38.71,525515.0,30.0967,30.1277,30.0423,30.0423,525515.0
2016-01-19 09:30:00,39.6,39.6,39.28,39.32,242762.0,30.7331,30.7331,30.4847,30.5158,242762.0
2016-01-19 09:35:00,39.35,39.38,38.73,38.8,139055.0,30.539,30.5623,30.0579,30.1122,139055.0
2016-01-19 09:40:00,38.8,38.86,38.52,38.65,143450.0,30.1122,30.1588,29.8949,29.9958,143450.0
2016-01-19 09:45:00,38.62,38.83,38.01,38.05,205040.0,29.9725,30.1355,29.4991,29.5301,205040.0
2016-01-19 09:50:00,38.06,38.27,37.67,38.17,212055.0,29.5379,29.7009,29.2352,29.6233,212055.0
2016-01-19 09:55:00,38.15,38.5,38.14,38.5,88503.0,29.6077,29.8794,29.6,29.8794,88503.0
2016-01-19 10:00:00,38.5,38.7,38.43,38.65,96148.0,29.8794,30.0346,29.825,29.9958,96148.0
2016-01-19 10:05:00,38.66,38.92,38.3,38.33,134455.0,30.0035,30.2053,29.7242,29.7474,134455.0
2016-01-19 10:10:00,38.33,38.7,38.31,38.62,93077.0,29.7474,30.0346,29.7319,29.9725,93077.0
2016-01-19 10:15:00,38.63,38.87,38.62,38.7,57477.0,29.9803,30.1665,29.9725,30.0346,57477.0
2016-01-19 10:20:00,38.69,38.85,38.49,38.74,79194.0,30.0268,30.151,29.8716,30.0656,79194.0
2016-01-19 10:25:00,38.77,39.06,38.77,39.02,158159.0,30.0889,30.314,30.0889,30.2829,158159.0
2016-01-19 10:30:00,39.02,39.06,38.68,38.73,77946.0,30.2829,30.314,30.0191,30.0579,77946.0
2016-01-19 10:35:00,38.73,38.87,38.59,38.62,57967.0,30.0579,30.1665,29.9492,29.9725,57967.0
2016-01-19 10:40:00,38.62,38.92,38.62,38.89,67342.0,29.9725,30.2053,29.9725,30.182,67342.0
2016-01-19 10:45:00,38.89,39.1,38.78,39.1,99754.0,30.182,30.345,30.0967,30.345,99754.0
2016-01-19 10:50:00,39.1,39.17,38.79,38.79,108406.0,30.345,30.3993,30.1044,30.1044,108406.0
2016-01-19 10:55:00,38.79,38.85,38.7,38.75,54902.0,30.1044,30.151,30.0346,30.0734,54902.0
2016-01-19 11:00:00,38.78,38.93,38.77,38.8,37400.0,30.0967,30.2131,30.0889,30.1122,37400.0
2016-01-19 11:05:00,38.78,38.9,38.69,38.83,64522.0,30.0967,30.1898,30.0268,30.1355,64522.0
2016-01-19 11:10:00,38.81,38.81,38.52,38.58,30662.0,30.12,30.12,29.8949,29.9415,30662.0
2016-01-19 11:15:00,38.58,38.66,38.4,38.44,35817.0,29.9415,30.0035,29.8018,29.8328,35817.0
2016-01-19 11:20:00,38.45,38.5,38.3,38.44,47691.0,29.8406,29.8794,29.7242,29.8328,47691.0
2016-01-19 11:25:00,38.46,38.7,38.46,38.69,26714.0,29.8483,30.0346,29.8483,30.0268,26714.0
2016-01-19 11:30:00,38.7,38.88,38.64,38.73,85466.0,30.0346,30.1743,29.988,30.0579,85466.0
2016-01-19 11:35:00,38.73,38.81,38.57,38.78,38936.0,30.0579,30.12,29.9337,30.0967,38936.0
2016-01-19 11:40:00,38.8,38.87,38.7,38.83,154380.0,30.1122,30.1665,30.0346,30.1355,154380.0
2016-01-19 11:45:00,38.86,38.96,38.78,38.84,30205.0,30.1588,30.2364,30.0967,30.1432,30205.0
2016-01-19 11:50:00,38.85,38.95,38.76,38.76,51312.0,30.151,30.2286,30.0812,30.0812,51312.0
2016-01-19 11:55:00,38.78,38.96,38.78,38.84,73938.0,30.0967,30.2364,30.0967,30.1432,73938.0
2016-01-19 12:00:00,38.82,38.95,38.7,38.72,38123.0,30.1277,30.2286,30.0346,30.0501,38123.0
2016-01-19 12:05:00,38.73,38.81,38.57,38.57,34188.0,30.0579,30.12,29.9337,29.9337,34188.0
2016-01-19 12:10:00,38.56,38.64,38.48,38.62,21312.0,29.9259,29.988,29.8638,29.9725,21312.0
2016-01-19 12:15:00,38.61,38.61,38.43,38.45,52234.0,29.9647,29.9647,29.825,29.8406,52234.0
2016-01-19 12:20:00,38.46,38.52,38.37,38.44,58289.0,29.8483,29.8949,29.7785,29.8328,58289.0
2016-01-19 12:25:00,38.44,38.63,38.43,38.63,38920.0,29.8328,29.9803,29.825,29.9803,38920.0
2016-01-19 12:30:00,38.62,38.68,38.56,38.63,25386.0,29.9725,30.0191,29.9259,29.9803,25386.0
2016-01-19 12:35:00,38.62,38.74,38.51,38.53,22664.0,29.9725,30.0656,29.8871,29.9027,22664.0
2016-01-19 12:40:00,38.57,38.65,38.47,38.48,41839.0,29.9337,29.9958,29.8561,29.8638,41839.0
2016-01-19 12:45:00,38.5,38.55,38.38,38.48,26702.0,29.8794,29.9182,29.7862,29.8638,26702.0
2016-01-19 12:50:00,38.47,38.6,38.44,38.54,28634.0,29.8561,29.957,29.8328,29.9104,28634.0
2016-01-19 12:55:00,38.56,38.64,38.52,38.63,18897.0,29.9259,29.988,29.8949,29.9803,18897.0
2016-01-19 13:00:00,38.6,38.65,38.53,38.55,25478.0,29.957,29.9958,29.9027,29.9182,25478.0
2016-01-19 13:05:00,38.54,38.64,38.49,38.61,22519.0,29.9104,29.988,29.8716,29.9647,22519.0
2016-01-19 13:10:00,38.62,38.64,38.5,38.52,20517.0,29.9725,29.988,29.8794,29.8949,20517.0
2016-01-19 13:15:00,38.54,38.71,38.48,38.67,45768.0,29.9104,30.0423,29.8638,30.0113,45768.0
2016-01-19 13:20:00,38.68,38.74,38.59,38.6,34992.0,30.0191,30.0656,29.9492,29.957,34992.0
2016-01-19 13:25:00,38.6,38.63,38.48,38.51,19221.0,29.957,29.9803,29.8638,29.8871,19221.0
2016-01-19 13:30:00,38.51,38.6,38.45,38.5,23502.0,29.8871,29.957,29.8406,29.8794,23502.0
2016-01-19 13:35:00,38.52,38.64,38.47,38.64,31245.0,29.8949,29.988,29.8561,29.988,31245.0
2016-01-19 13:40:00,38.65,38.66,38.53,38.53,23633.0,29.9958,30.0035,29.9027,29.9027,23633.0
2016-01-19 13:45:00,38.52,38.65,38.51,38.63,20627.0,29.8949,29.9958,29.8871,29.9803,20627.0
2016-01-19 13:50:00,38.59,38.61,38.34,38.41,26687.0,29.9492,29.9647,29.7552,29.8095,26687.0
2016-01-19 13:55:00,38.42,38.52,38.41,38.47,20203.0,29.8173,29.8949,29.8095,29.8561,20203.0
2016-01-19 14:00:00,38.46,38.49,38.35,38.41,28036.0,29.8483,29.8716,29.763,29.8095,28036.0
2016-01-19 14:05:00,38.4,38.42,38.16,38.17,49676.0,29.8018,29.8173,29.6155,29.6233,49676.0
2016-01-19 14:10:00,38.15,38.28,38.13,38.13,42341.0,29.6077,29.7086,29.5922,29.5922,42341.0
2016-01-19 14:15:00,38.13,38.28,38.06,38.26,17347.0,29.5922,29.7086,29.5379,29.6931,17347.0
2016-01-19 14:20:00,38.26,38.29,38.12,38.24,34754.0,29.6931,29.7164,29.5845,29.6776,34754.0
2016-01-19 14:25:00,38.24,38.28,38.17,38.25,28778.0,29.6776,29.7086,29.6233,29.6853,28778.0
2016-01-19 14:30:00,38.26,38.29,38.2,38.23,29322.0,29.6931,29.7164,29.6465,29.6698,29322.0
2016-01-19 14:35:00,38.25,38.25,38.13,38.2,26634.0,29.6853,29.6853,29.5922,29.6465,26634.0
2016-01-19 14:40:00,38.21,38.24,38.04,38.05,42319.0,29.6543,29.6776,29.5224,29.5301,42319.0
2016-01-19 14:45:00,38.04,38.06,37.96,38.02,61367.0,29.5224,29.5379,29.4603,29.5068,61367.0
2016-01-19 14:50:00,37.99,38.11,37.89,38.09,48378.0,29.4836,29.5767,29.406,29.5612,48378.0
2016-01-19 14:55:00,38.09,38.15,38.04,38.11,22053.0,29.5612,29.6077,29.5224,29.5767,22053.0
2016-01-19 15:00:00,38.08,38.23,38.04,38.23,34065.0,29.5534,29.6698,29.5224,29.6698,34065.0
2016-01-19 15:05:00,38.23,38.26,38.16,38.16,25270.0,29.6698,29.6931,29.6155,29.6155,25270.0
2016-01-19 15:10:00,38.17,38.22,38.1,38.14,33877.0,29.6233,29.6621,29.5689,29.6,33877.0
2016-01-19 15:15:00,38.15,38.19,38.06,38.13,38355.0,29.6077,29.6388,29.5379,29.5922,38355.0
2016-01-19 15:20:00,38.12,38.26,38.07,38.26,36825.0,29.5845,29.6931,29.5457,29.6931,36825.0
2016-01-19 15:25:00,38.25,38.51,38.23,38.51,62850.0,29.6853,29.8871,29.6698,29.8871,62850.0
2016-01-19 15:30:00,38.51,38.6,38.42,38.51,71168.0,29.8871,29.957,29.8173,29.8871,71168.0
2016-01-19 15:35:00,38.52,38.61,38.37,38.46,78260.0,29.8949,29.9647,29.7785,29.8483,78260.0
2016-01-19 15:40:00,38.47,38.65,38.38,38.57,65604.0,29.8561,29.9958,29.7862,29.9337,65604.0
2016-01-19 15:45:00,38.57,38.66,38.52,38.65,74319.0,29.9337,30.0035,29.8949,29.9958,74319.0
2016-01-19 15:50:00,38.64,38.66,38.48,38.55,74897.0,29.988,30.0035,29.8638,29.9182,74897.0
2016-01-19 15:55:00,38.56,38.57,38.42,38.43,137161.0,29.9259,29.9337,29.8173,29.825,137161.0
2016-01-20 09:30:00,37.59,37.59,37.03,37.07,94178.0,29.1731,29.1731,28.7385,28.7696,94178.0
2016-01-20 09:35:00,37.08,37.28,36.95,37.0,100044.0,28.7773,28.9325,28.6764,28.7152,100044.0
2016-01-20 09:40:00,36.97,37.0,36.18,36.53,153107.0,28.692,28.7152,28.0788,28.3505,153107.0
2016-01-20 09:45:00,36.53,36.83,36.34,36.54,141614.0,28.3505,28.5833,28.203,28.3582,141614.0
2016-01-20 09:50:00,36.5,36.59,35.99,36.02,143814.0,28.3272,28.397,27.9314,27.9547,143814.0
2016-01-20 09:55:00,36.02,36.17,35.56,35.84,228509.0,27.9547,28.0711,27.5977,27.815,228509.0
2016-01-20 10:00:00,35.87,35.96,35.57,35.65,103456.0,27.8383,27.9081,27.6054,27.6675,103456.0
2016-01-20 10:05:00,35.65,35.85,35.55,35.63,100439.0,27.6675,27.8227,27.5899,27.652,100439.0
2016-01-20 10:10:00,35.63,35.77,35.51,35.77,109348.0,27.652,27.7607,27.5589,27.7607,109348.0
2016-01-20 10:15:00,35.76,35.81,35.35,35.38,157877.0,27.7529,27.7917,27.4347,27.458,157877.0
2016-01-20 10:20:00,35.42,35.45,35.2,35.45,222195.0,27.489,27.5123,27.3183,27.5123,222195.0
2016-01-20 10:25:00,35.43,35.58,35.23,35.31,84908.0,27.4968,27.6132,27.3416,27.4037,84908.0
2016-01-20 10:30:00,35.29,35.31,34.95,34.96,148436.0,27.3881,27.4037,27.1243,27.132,148436.0
2016-01-20 10:35:00,34.96,35.2,34.9,35.14,125937.0,27.132,27.3183,27.0855,27.2717,125937.0
2016-01-20 10:40:00,35.11,35.24,35.0,35.22,234691.0,27.2484,27.3493,27.1631,27.3338,234691.0
2016-01-20 10:45:00,35.21,35.36,34.97,35.0,429741.0,27.326,27.4425,27.1398,27.1631,429741.0
2016-01-20 10:50:00,35.0,35.09,34.88,35.04,88567.0,27.1631,27.2329,27.0699,27.1941,88567.0
2016-01-20 10:55:00,35.04,35.12,34.94,34.94,108671.0,27.1941,27.2562,27.1165,27.1165,108671.0
2016-01-20 11:00:00,34.94,35.29,34.94,35.12,124713.0,27.1165,27.3881,27.1165,27.2562,124713.0
2016-01-20 11:05:00,35.13,35.38,35.09,35.25,89434.0,27.264,27.458,27.2329,27.3571,89434.0
2016-01-20 11:10:00,35.26,35.68,35.24,35.47,118965.0,27.3648,27.6908,27.3493,27.5278,118965.0
2016-01-20 11:15:00,35.46,35.57,35.3,35.42,54247.0,27.5201,27.6054,27.3959,27.489,54247.0
2016-01-20 11:20:00,35.43,35.63,35.39,35.41,48080.0,27.4968,27.652,27.4657,27.4813,48080.0
2016-01-20 11:25:00,35.41,35.42,35.3,35.41,110644.0,27.4813,27.489,27.3959,27.4813,110644.0
2016-01-20 11:30:00,35.41,35.56,35.32,35.5,132047.0,27.4813,27.5977,27.4114,27.5511,132047.0
2016-01-20 11:35:00,35.51,35.82,35.48,35.81,68365.0,27.5589,27.7995,27.5356,27.7917,68365.0
2016-01-20 11:40:00,35.81,35.91,35.73,35.84,118456.0,27.7917,27.8693,27.7296,27.815,118456.0
2016-01-20 11:45:00,35.88,35.91,35.67,35.67,98915.0,27.846,27.8693,27.683,27.683,98915.0
2016-01-20 11:50:00,35.68,35.69,35.51,35.52,83057.0,27.6908,27.6986,27.5589,27.5666,83057.0
2016-01-20 11:55:00,35.52,35.63,35.51,35.59,47409.0,27.5666,27.652,27.5589,27.621,47409.0
2016-01-20 12:00:00,35.59,35.7,35.59,35.67,38837.0,27.621,27.7063,27.621,27.683,38837.0
2016-01-20 12:05:00,35.66,35.68,35.5,35.51,60332.0,27.6753,27.6908,27.5511,27.5589,60332.0
2016-01-20 12:10:00,35.51,35.53,35.41,35.46,73421.0,27.5589,27.5744,27.4813,27.5201,73421.0
2016-01-20 12:15:00,35.47,35.54,35.44,35.51,35325.0,27.5278,27.5822,27.5045,27.5589,35325.0
2016-01-20 12:20:00,35.49,35.52,35.32,35.37,32750.0,27.5433,27.5666,27.4114,27.4502,32750.0
2016-01-20 12:25:00,35.36,35.36,35.3,35.35,43759.0,27.4425,27.4425,27.3959,27.4347,43759.0
2016-01-20 12:30:00,35.34,35.56,35.34,35.5,26542.0,27.4269,27.5977,27.4269,27.5511,26542.0
2016-01-20 12:35:00,35.52,35.55,35.46,35.52,65791.0,27.5666,27.5899,27.5201,27.5666,65791.0
2016-01-20 12:40:00,35.52,35.55,35.36,35.4,22803.0,27.5666,27.5899,27.4425,27.4735,22803.0
2016-01-20 12:45:00,35.37,35.55,35.36,35.52,32803.0,27.4502,27.5899,27.4425,27.5666,32803.0
2016-01-20 12:50:00,35.5,35.69,35.48,35.69,34487.0,27.5511,27.6986,27.5356,27.6986,34487.0
2016-01-20 12:55:00,35.68,36.02,35.66,36.02,70612.0,27.6908,27.9547,27.6753,27.9547,70612.0
2016-01-20 13:00:00,36.03,36.17,35.99,36.13,75428.0,27.9624,28.0711,27.9314,28.04,75428.0
2016-01-20 13:05:00,36.13,36.25,36.1,36.2,90489.0,28.04,28.1332,28.0168,28.0944,90489.0
2016-01-20 13:10:00,36.18,36.23,36.07,36.17,52378.0,28.0788,28.1177,27.9935,28.0711,52378.0
2016-01-20 13:15:00,36.15,36.18,36.0,36.05,53318.0,28.0556,28.0788,27.9392,27.978,53318.0
2016-01-20 13:20:00,36.04,36.36,36.01,36.34,51890.0,27.9702,28.2185,27.9469,28.203,51890.0
2016-01-20 13:25:00,36.35,36.48,36.31,36.46,48386.0,28.2108,28.3117,28.1797,28.2962,48386.0
2016-01-20 13:30:00,36.44,36.62,36.44,36.56,47416.0,28.2806,28.4203,28.2806,28.3738,47416.0
2016-01-20 13:35:00,36.56,36.87,36.48,36.86,86984.0,28.3738,28.6143,28.3117,28.6066,86984.0
2016-01-20 13:40:00,36.84,37.1,36.82,37.08,61425.0,28.5911,28.7928,28.5755,28.7773,61425.0
2016-01-20 13:45:00,37.08,37.25,37.02,37.14,77894.0,28.7773,28.9093,28.7308,28.8239,77894.0
2016-01-20 13:50:00,37.13,37.27,37.06,37.2,65781.0,28.8161,28.9248,28.7618,28.8705,65781.0
2016-01-20 13:55:00,37.18,37.2,37.03,37.08,33277.0,28.8549,28.8705,28.7385,28.7773,33277.0
2016-01-20 14:00:00,37.08,37.08,36.84,36.85,48253.0,28.7773,28.7773,28.5911,28.5988,48253.0
2016-01-20 14:05:00,36.89,37.0,36.83,36.99,43065.0,28.6299,28.7152,28.5833,28.7075,43065.0
2016-01-20 14:10:00,37.02,37.31,36.99,37.19,45739.0,28.7308,28.9558,28.7075,28.8627,45739.0
2016-01-20 14:15:00,37.18,37.26,37.07,37.2,32842.0,28.8549,28.917,28.7696,28.8705,32842.0
2016-01-20 14:20:00,37.18,37.28,37.02,37.1,49172.0,28.8549,28.9325,28.7308,28.7928,49172.0
2016-01-20 14:25:00,37.11,37.16,36.83,36.92,44027.0,28.8006,28.8394,28.5833,28.6532,44027.0
2016-01-20 14:30:00,36.92,36.95,36.72,36.8,51526.0,28.6532,28.6764,28.4979,28.56,51526.0
2016-01-20 14:35:00,36.8,36.88,36.72,36.88,35095.0,28.56,28.6221,28.4979,28.6221,35095.0
2016-01-20 14:40:00,36.86,36.94,36.77,36.8,80390.0,28.6066,28.6687,28.5367,28.56,80390.0
2016-01-20 14:45:00,36.8,36.81,36.66,36.68,36865.0,28.56,28.5678,28.4514,28.4669,36865.0
2016-01-20 14:50:00,36.71,36.95,36.71,36.88,41552.0,28.4902,28.6764,28.4902,28.6221,41552.0
2016-01-20 14:55:00,36.92,37.0,36.86,36.86,57541.0,28.6532,28.7152,28.6066,28.6066,57541.0
2016-01-20 15:00:00,36.86,37.02,36.81,37.0,36934.0,28.6066,28.7308,28.5678,28.7152,36934.0
2016-01-20 15:05:00,37.02,37.19,36.99,37.18,82816.0,28.7308,28.8627,28.7075,28.8549,82816.0
2016-01-20 15:10:00,37.19,37.23,37.09,37.12,57581.0,28.8627,28.8937,28.7851,28.8084,57581.0
2016-01-20 15:15:00,37.12,37.49,37.12,37.49,89833.0,28.8084,29.0955,28.8084,29.0955,89833.0
2016-01-20 15:20:00,37.49,37.69,37.43,37.59,95168.0,29.0955,29.2507,29.049,29.1731,95168.0
2016-01-20 15:25:00,37.61,37.69,37.52,37.66,32366.0,29.1887,29.2507,29.1188,29.2275,32366.0
2016-01-20 15:30:00,37.66,37.68,37.31,37.31,73635.0,29.2275,29.243,28.9558,28.9558,73635.0
2016-01-20 15:35:00,37.31,37.49,37.31,37.49,48885.0,28.9558,29.0955,28.9558,29.0955,48885.0
2016-01-20 15:40:00,37.46,37.47,37.32,37.4,109878.0,29.0722,29.08,28.9636,29.0257,109878.0
2016-01-20 15:45:00,37.39,37.39,37.18,37.26,109736.0,29.0179,29.0179,28.8549,28.917,109736.0
2016-01-20 15:50:00,37.26,37.34,37.17,37.3,91160.0,28.917,28.9791,28.8472,28.9481,91160.0
2016-01-20 15:55:00,37.29,37.3,37.17,37.22,149911.0,28.9403,28.9481,28.8472,28.886,149911.0
2016-01-21 09:30:00,37.21,37.21,36.6,36.82,184940.0,28.8782,28.8782,28.4048,28.5755,184940.0
2016-01-21 09:35:00,36.77,37.05,36.69,36.74,78668.0,28.5367,28.754,28.4747,28.5135,78668.0
2016-01-21 09:40:00,36.73,36.82,36.45,36.49,60216.0,28.5057,28.5755,28.2884,28.3194,60216.0
2016-01-21 09:45:00,36.5,36.65,36.3,36.33,72884.0,28.3272,28.4436,28.172,28.1953,72884.0
2016-01-21 09:50:00,36.32,36.78,36.32,36.76,79725.0,28.1875,28.5445,28.1875,28.529,79725.0
2016-01-21 09:55:00,36.78,36.97,36.39,36.41,91976.0,28.5445,28.692,28.2418,28.2573,91976.0
2016-01-21 10:00:00,36.43,37.19,36.39,37.17,102773.0,28.2729,28.8627,28.2418,28.8472,102773.0
2016-01-21 10:05:00,37.17,37.35,37.1,37.34,126889.0,28.8472,28.9869,28.7928,28.9791,126889.0
2016-01-21 10:10:00,37.34,37.61,37.34,37.38,99962.0,28.9791,29.1887,28.9791,29.0102,99962.0
2016-01-21 10:15:00,37.36,37.51,37.13,37.17,52198.0,28.9946,29.111,28.8161,28.8472,52198.0
2016-01-21 10:20:00,37.13,37.26,36.86,36.88,42924.0,28.8161,28.917,28.6066,28.6221,42924.0
2016-01-21 10:25:00,36.91,37.29,36.91,37.15,45901.0,28.6454,28.9403,28.6454,28.8317,45901.0
2016-01-21 10:30:00,37.19,37.34,36.99,37.34,38301.0,28.8627,28.9791,28.7075,28.9791,38301.0
2016-01-21 10:35:00,37.36,37.42,37.16,37.31,66159.0,28.9946,29.0412,28.8394,28.9558,66159.0
2016-01-21 10:40:00,37.33,37.58,37.31,37.54,50231.0,28.9713,29.1654,28.9558,29.1343,50231.0
2016-01-21 10:45:00,37.52,37.75,37.5,37.56,62645.0,29.1188,29.2973,29.1033,29.1498,62645.0
2016-01-21 10:50:00,37.56,37.61,37.4,37.54,58866.0,29.1498,29.1887,29.0257,29.1343,58866.0
2016-01-21 10:55:00,37.53,37.74,37.23,37.23,45434.0,29.1266,29.2895,28.8937,28.8937,45434.0
2016-01-21 11:00:00,37.26,37.62,37.12,37.61,52070.0,28.917,29.1964,28.8084,29.1887,52070.0
2016-01-21 11:05:00,37.61,37.82,37.55,37.64,78668.0,29.1887,29.3516,29.1421,29.2119,78668.0
2016-01-21 11:10:00,37.67,37.79,37.51,37.61,29610.0,29.2352,29.3283,29.111,29.1887,29610.0
2016-01-21 11:15:00,37.65,37.71,37.44,37.49,31162.0,29.2197,29.2663,29.0567,29.0955,31162.0
2016-01-21 11:20:00,37.51,37.52,37.3,37.35,42833.0,29.111,29.1188,28.9481,28.9869,42833.0
2016-01-21 11:25:00,37.34,37.38,37.18,37.21,48869.0,28.9791,29.0102,28.8549,28.8782,48869.0
2016-01-21 11:30:00,37.26,37.46,37.25,37.34,35177.0,28.917,29.0722,28.9093,28.9791,35177.0
2016-01-21 11:35:00,37.35,37.67,37.32,37.58,32355.0,28.9869,29.2352,28.9636,29.1654,32355.0
2016-01-21 11:40:00,37.56,37.56,37.26,37.26,36504.0,29.1498,29.1498,28.917,28.917,36504.0
2016-01-21 11:45:00,37.27,37.59,37.25,37.59,33411.0,28.9248,29.1731,28.9093,29.1731,33411.0
2016-01-21 11:50:00,37.6,37.64,37.46,37.49,19947.0,29.1809,29.2119,29.0722,29.0955,19947.0
2016-01-21 11:55:00,37.51,37.69,37.5,37.6,27946.0,29.111,29.2507,29.1033,29.1809,27946.0
2016-01-21 12:00:00,37.62,37.83,37.62,37.72,62519.0,29.1964,29.3594,29.1964,29.274,62519.0
2016-01-21 12:05:00,37.75,37.9,37.65,37.77,59907.0,29.2973,29.4137,29.2197,29.3128,59907.0
2016-01-21 12:10:00,37.73,37.78,37.63,37.72,28623.0,29.2818,29.3206,29.2042,29.274,28623.0
2016-01-21 12:15:00,37.7,37.86,37.68,37.83,44747.0,29.2585,29.3827,29.243,29.3594,44747.0
2016-01-21 12:20:00,37.86,37.89,37.67,37.71,28270.0,29.3827,29.406,29.2352,29.2663,28270.0
2016-01-21 12:25:00,37.72,37.85,37.71,37.79,24558.0,29.274,29.3749,29.2663,29.3283,24558.0
2016-01-21 12:30:00,37.81,37.81,37.59,37.61,28115.0,29.3439,29.3439,29.1731,29.1887,28115.0
2016-01-21 12:35:00,37.64,37.7,37.6,37.64,21719.0,29.2119,29.2585,29.1809,29.2119,21719.0
2016-01-21 12:40:00,37.65,37.69,37.57,37.58,17735.0,29.2197,29.2507,29.1576,29.1654,17735.0
2016-01-21 12:45:00,37.6,37.69,37.51,37.64,57927.0,29.1809,29.2507,29.111,29.2119,57927.0
2016-01-21 12:50:00,37.63,37.69,37.53,37.55,23387.0,29.2042,29.2507,29.1266,29.1421,23387.0
2016-01-21 12:55:00,37.56,37.66,37.53,37.65,36518.0,29.1498,29.2275,29.1266,29.2197,36518.0
2016-01-21 13:00:00,37.66,37.7,37.64,37.67,27367.0,29.2275,29.2585,29.2119,29.2352,27367.0
2016-01-21 13:05:00,37.66,37.81,37.64,37.8,59607.0,29.2275,29.3439,29.2119,29.3361,59607.0
2016-01-21 13:10:00,37.81,37.81,37.62,37.62,35204.0,29.3439,29.3439,29.1964,29.1964,35204.0
2016-01-21 13:15:00,37.61,37.64,37.51,37.56,29710.0,29.1887,29.2119,29.111,29.1498,29710.0
2016-01-21 13:20:00,37.57,37.58,37.34,37.47,43022.0,29.1576,29.1654,28.9791,29.08,43022.0
2016-01-21 13:25:00,37.45,37.59,37.39,37.41,32181.0,29.0645,29.1731,29.0179,29.0334,32181.0
2016-01-21 13:30:00,37.43,37.53,37.23,37.26,47284.0,29.049,29.1266,28.8937,28.917,47284.0
2016-01-21 13:35:00,37.27,37.49,37.25,37.48,21904.0,28.9248,29.0955,28.9093,29.0878,21904.0
2016-01-21 13:40:00,37.47,37.51,37.36,37.36,19694.0,29.08,29.111,28.9946,28.9946,19694.0
2016-01-21 13:45:00,37.34,37.51,37.34,37.44,38176.0,28.9791,29.111,28.9791,29.0567,38176.0
2016-01-21 13:50:00,37.45,37.45,37.21,37.28,26525.0,29.0645,29.0645,28.8782,28.9325,26525.0
2016-01-21 13:55:00,37.3,37.42,37.3,37.34,18132.0,28.9481,29.0412,28.9481,28.9791,18132.0
2016-01-21 14:00:00,37.34,37.4,37.21,37.36,26883.0,28.9791,29.0257,28.8782,28.9946,26883.0
2016-01-21 14:05:00,37.33,37.37,37.28,37.28,26352.0,28.9713,29.0024,28.9325,28.9325,26352.0
2016-01-21 14:10:00,37.27,37.29,37.07,37.12,53000.0,28.9248,28.9403,28.7696,28.8084,53000.0
2016-01-21 14:15:00,37.13,37.16,37.08,37.1,19820.0,28.8161,28.8394,28.7773,28.7928,19820.0
2016-01-21 14:20:00,37.1,37.23,37.06,37.08,30689.0,28.7928,28.8937,28.7618,28.7773,30689.0
2016-01-21 14:25:00,37.07,37.25,37.01,37.25,25037.0,28.7696,28.9093,28.723,28.9093,25037.0
2016-01-21 14:30:00,37.24,37.45,37.24,37.25,52516.0,28.9015,29.0645,28.9015,28.9093,52516.0
2016-01-21 14:35:00,37.26,37.6,37.26,37.5,70369.0,28.917,29.1809,28.917,29.1033,70369.0
2016-01-21 14:40:00,37.48,37.65,37.41,37.43,107336.0,29.0878,29.2197,29.0334,29.049,107336.0
2016-01-21 14:45:00,37.45,37.52,37.4,37.43,78126.0,29.0645,29.1188,29.0257,29.049,78126.0
2016-01-21 14:50:00,37.45,37.74,37.45,37.7,41718.0,29.0645,29.2895,29.0645,29.2585,41718.0
2016-01-21 14:55:00,37.7,37.88,37.67,37.83,54312.0,29.2585,29.3982,29.2352,29.3594,54312.0
2016-01-21 15:00:00,37.86,37.86,37.58,37.63,46954.0,29.3827,29.3827,29.1654,29.2042,46954.0
2016-01-21 15:05:00,37.63,37.64,37.41,37.51,40382.0,29.2042,29.2119,29.0334,29.111,40382.0
2016-01-21 15:10:00,37.5,37.74,37.45,37.71,28603.0,29.1033,29.2895,29.0645,29.2663,28603.0
2016-01-21 15:15:00,37.71,37.72,37.52,37.63,30767.0,29.2663,29.274,29.1188,29.2042,30767.0
2016-01-21 15:20:00,37.63,37.7,37.57,37.68,33033.0,29.2042,29.2585,29.1576,29.243,33033.0
2016-01-21 15:25:00,37.66,37.72,37.61,37.62,24804.0,29.2275,29.274,29.1887,29.1964,24804.0
2016-01-21 15:30:00,37.63,37.87,37.61,37.84,53098.0,29.2042,29.3904,29.1887,29.3672,53098.0
2016-01-21 15:35:00,37.85,37.85,37.69,37.69,40629.0,29.3749,29.3749,29.2507,29.2507,40629.0
2016-01-21 15:40:00,37.7,37.85,37.64,37.78,69712.0,29.2585,29.3749,29.2119,29.3206,69712.0
2016-01-21 15:45:00,37.78,37.8,37.62,37.69,69590.0,29.3206,29.3361,29.1964,29.2507,69590.0
2016-01-21 15:50:00,37.69,37.76,37.67,37.75,61598.0,29.2507,29.3051,29.2352,29.2973,61598.0
2016-01-21 15:55:00,37.75,37.77,37.63,37.64,130806.0,29.2973,29.3128,29.2042,29.2119,130806.0
2016-01-22 09:30:00,39.26,39.66,39.0,39.59,170005.0,30.4692,30.7796,30.2674,30.7253,170005.0
2016-01-22 09:35:00,39.54,39.63,39.11,39.3,171539.0,30.6865,30.7563,30.3528,30.5002,171539.0
2016-01-22 09:40:00,39.31,39.42,38.98,39.17,111800.0,30.508,30.5934,30.2519,30.3993,111800.0
2016-01-22 09:45:00,39.19,39.27,38.9,39.25,149440.0,30.4149,30.477,30.1898,30.4614,149440.0
2016-01-22 09:50:00,39.26,39.56,39.24,39.54,150739.0,30.4692,30.702,30.4537,30.6865,150739.0
2016-01-22 09:55:00,39.58,39.68,39.37,39.54,77285.0,30.7175,30.7952,30.5546,30.6865,77285.0
2016-01-22 10:00:00,39.54,39.62,39.09,39.18,196612.0,30.6865,30.7486,30.3373,30.4071,196612.0
2016-01-22 10:05:00,39.19,39.43,39.12,39.35,71694.0,30.4149,30.6011,30.3605,30.539,71694.0
2016-01-22 10:10:00,39.33,39.56,39.27,39.56,71183.0,30.5235,30.702,30.477,30.702,71183.0
2016-01-22 10:15:00,39.56,39.67,39.3,39.53,80797.0,30.702,30.7874,30.5002,30.6787,80797.0
2016-01-22 10:20:00,39.52,39.55,39.16,39.26,82779.0,30.671,30.6943,30.3916,30.4692,82779.0
2016-01-22 10:25:00,39.25,39.35,39.0,39.09,85075.0,30.4614,30.539,30.2674,30.3373,85075.0
2016-01-22 10:30:00,39.13,39.25,38.91,39.07,109860.0,30.3683,30.4614,30.1976,30.3217,109860.0
2016-01-22 10:35:00,39.09,39.24,38.92,39.16,100713.0,30.3373,30.4537,30.2053,30.3916,100713.0
2016-01-22 10:40:00,39.18,39.27,38.58,38.78,193413.0,30.4071,30.477,29.9415,30.0967,193413.0
2016-01-22 10:45:00,38.82,38.88,38.72,38.77,37969.0,30.1277,30.1743,30.0501,30.0889,37969.0
2016-01-22 10:50:00,38.81,38.9,38.61,38.64,44181.0,30.12,30.1898,29.9647,29.988,44181.0
2016-01-22 10:55:00,38.64,38.73,38.56,38.57,29277.0,29.988,30.0579,29.9259,29.9337,29277.0
2016-01-22 11:00:00,38.57,38.71,38.55,38.55,44782.0,29.9337,30.0423,29.9182,29.9182,44782.0
2016-01-22 11:05:00,38.57,38.66,38.51,38.51,43856.0,29.9337,30.0035,29.8871,29.8871,43856.0
2016-01-22 11:10:00,38.51,38.6,38.4,38.58,67787.0,29.8871,29.957,29.8018,29.9415,67787.0
2016-01-22 11:15:00,38.6,38.81,38.54,38.66,72858.0,29.957,30.12,29.9104,30.0035,72858.0
2016-01-22 11:20:00,38.66,38.84,38.62,38.64,39047.0,30.0035,30.1432,29.9725,29.988,39047.0
2016-01-22 11:25:00,38.64,38.84,38.54,38.79,45211.0,29.988,30.1432,29.9104,30.1044,45211.0
2016-01-22 11:30:00,38.79,38.86,38.67,38.67,30676.0,30.1044,30.1588,30.0113,30.0113,30676.0
2016-01-22 11:35:00,38.7,38.79,38.66,38.68,30020.0,30.0346,30.1044,30.0035,30.0191,30020.0
2016-01-22 11:40:00,38.7,38.8,38.7,38.8,40125.0,30.0346,30.1122,30.0346,30.1122,40125.0
2016-01-22 11:45:00,38.81,38.84,38.59,38.64,59821.0,30.12,30.1432,29.9492,29.988,59821.0
2016-01-22 11:50:00,38.64,38.73,38.53,38.7,57381.0,29.988,30.0579,29.9027,30.0346,57381.0
2016-01-22 11:55:00,38.69,38.79,38.6,38.69,34356.0,30.0268,30.1044,29.957,30.0268,34356.0
2016-01-22 12:00:00,38.69,38.8,38.67,38.76,30100.0,30.0268,30.1122,30.0113,30.0812,30100.0
2016-01-22 12:05:00,38.75,38.95,38.71,38.85,55977.0,30.0734,30.2286,30.0423,30.151,55977.0
2016-01-22 12:10:00,38.87,39.03,38.77,38.96,44932.0,30.1665,30.2907,30.0889,30.2364,44932.0
2016-01-22 12:15:00,38.97,39.01,38.91,38.95,87628.0,30.2441,30.2752,30.1976,30.2286,87628.0
2016-01-22 12:20:00,38.94,39.06,38.9,39.03,87717.0,30.2208,30.314,30.1898,30.2907,87717.0
2016-01-22 12:25:00,39.03,39.09,38.89,38.96,61108.0,30.2907,30.3373,30.182,30.2364,61108.0
2016-01-22 12:30:00,38.94,39.11,38.91,39.1,56360.0,30.2208,30.3528,30.1976,30.345,56360.0
2016-01-22 12:35:00,39.09,39.2,38.99,39.19,53040.0,30.3373,30.4226,30.2597,30.4149,53040.0
2016-01-22 12:40:00,39.17,39.21,39.0,39.03,40443.0,30.3993,30.4304,30.2674,30.2907,40443.0
2016-01-22 12:45:00,39.04,39.08,38.97,38.98,60163.0,30.2985,30.3295,30.2441,30.2519,60163.0
2016-01-22 12:50:00,38.96,39.0,38.89,38.92,83825.0,30.2364,30.2674,30.182,30.2053,83825.0
2016-01-22 12:55:00,38.92,39.08,38.88,39.04,51208.0,30.2053,30.3295,30.1743,30.2985,51208.0
2016-01-22 13:00:00,39.05,39.06,38.88,38.91,40446.0,30.3062,30.314,30.1743,30.1976,40446.0
2016-01-22 13:05:00,38.89,38.89,38.66,38.66,35575.0,30.182,30.182,30.0035,30.0035,35575.0
2016-01-22 13:10:00,38.66,38.74,38.61,38.71,78273.0,30.0035,30.0656,29.9647,30.0423,78273.0
2016-01-22 13:15:00,38.73,38.85,38.67,38.84,74464.0,30.0579,30.151,30.0113,30.1432,74464.0
2016-01-22 13:20:00,38.84,38.97,38.67,38.72,60327.0,30.1432,30.2441,30.0113,30.0501,60327.0
2016-01-22 13:25:00,38.71,38.78,38.6,38.62,45130.0,30.0423,30.0967,29.957,29.9725,45130.0
2016-01-22 13:30:00,38.61,38.69,38.57,38.63,42820.0,29.9647,30.0268,29.9337,29.9803,42820.0
2016-01-22 13:35:00,38.61,38.64,38.47,38.48,38567.0,29.9647,29.988,29.8561,29.8638,38567.0
2016-01-22 13:40:00,38.48,38.65,38.48,38.54,80963.0,29.8638,29.9958,29.8638,29.9104,80963.0
2016-01-22 13:45:00,38.54,38.63,38.48,38.55,89749.0,29.9104,29.9803,29.8638,29.9182,89749.0
2016-01-22 13:50:00,38.57,38.62,38.5,38.59,79633.0,29.9337,29.9725,29.8794,29.9492,79633.0
2016-01-22 13:55:00,38.59,38.8,38.58,38.78,81501.0,29.9492,30.1122,29.9415,30.0967,81501.0
2016-01-22 14:00:00,38.75,38.81,38.53,38.54,50467.0,30.0734,30.12,29.9027,29.9104,50467.0
2016-01-22 14:05:00,38.53,38.63,38.47,38.62,55159.0,29.9027,29.9803,29.8561,29.9725,55159.0
2016-01-22 14:10:00,38.62,38.78,38.56,38.77,44979.0,29.9725,30.0967,29.9259,30.0889,44979.0
2016-01-22 14:15:00,38.73,38.8,38.68,38.69,63558.0,30.0579,30.1122,30.0191,30.0268,63558.0
2016-01-22 14:20:00,38.71,38.77,38.56,38.58,43410.0,30.0423,30.0889,29.9259,29.9415,43410.0
2016-01-22 14:25:00,38.59,38.68,38.57,38.6,38832.0,29.9492,30.0191,29.9337,29.957,38832.0
2016-01-22 14:30:00,38.61,38.63,38.44,38.54,61890.0,29.9647,29.9803,29.8328,29.9104,61890.0
2016-01-22 14:35:00,38.53,38.63,38.46,38.49,54917.0,29.9027,29.9803,29.8483,29.8716,54917.0
2016-01-22 14:40:00,38.49,38.51,38.38,38.48,40261.0,29.8716,29.8871,29.7862,29.8638,40261.0
2016-01-22 14:45:00,38.47,38.57,38.45,38.55,57833.0,29.8561,29.9337,29.8406,29.9182,57833.0
2016-01-22 14:50:00,38.58,38.75,38.52,38.75,69050.0,29.9415,30.0734,29.8949,30.0734,69050.0
2016-01-22 14:55:00,38.75,38.77,38.6,38.71,46536.0,30.0734,30.0889,29.957,30.0423,46536.0
2016-01-22 15:00:00,38.71,38.72,38.56,38.61,47325.0,30.0423,30.0501,29.9259,29.9647,47325.0
2016-01-22 15:05:00,38.61,38.63,38.48,38.53,56288.0,29.9647,29.9803,29.8638,29.9027,56288.0
2016-01-22 15:10:00,38.52,38.7,38.5,38.67,61992.0,29.8949,30.0346,29.8794,30.0113,61992.0
2016-01-22 15:15:00,38.68,38.75,38.66,38.73,74340.0,30.0191,30.0734,30.0035,30.0579,74340.0
2016-01-22 15:20:00,38.73,38.8,38.67,38.76,66969.0,30.0579,30.1122,30.0113,30.0812,66969.0
2016-01-22 15:25:00,38.76,38.94,38.76,38.92,119537.0,30.0812,30.2208,30.0812,30.2053,119537.0
2016-01-22 15:30:00,38.92,38.93,38.75,38.86,99787.0,30.2053,30.2131,30.0734,30.1588,99787.0
2016-01-22 15:35:00,38.87,38.94,38.81,38.94,74943.0,30.1665,30.2208,30.12,30.2208,74943.0
2016-01-22 15:40:00,38.95,39.06,38.9,39.06,92652.0,30.2286,30.314,30.1898,30.314,92652.0
2016-01-22 15:45:00,39.05,39.2,39.0,39.16,162970.0,30.3062,30.4226,30.2674,30.3916,162970.0
2016-01-22 15:50:00,39.17,39.17,38.98,38.98,138318.0,30.3993,30.3993,30.2519,30.2519,138318.0
2016-01-22 15:55:00,38.98,39.09,38.98,39.05,228081.0,30.2519,30.3373,30.2519,30.3062,228081.0
2016-01-25 09:30:00,39.02,39.68,38.92,39.68,178608.0,30.2829,30.7952,30.2053,30.7952,178608.0
2016-01-25 09:35:00,39.64,39.68,39.3,39.41,133878.0,30.7641,30.7952,30.5002,30.5856,133878.0
2016-01-25 09:40:00,39.38,39.58,39.3,39.48,251600.0,30.5623,30.7175,30.5002,30.6399,251600.0
2016-01-25 09:45:00,39.5,39.6,39.27,39.31,124275.0,30.6555,30.7331,30.477,30.508,124275.0
2016-01-25 09:50:00,39.34,39.78,39.29,39.75,94628.0,30.5313,30.8728,30.4925,30.8495,94628.0
2016-01-25 09:55:00,39.74,39.8,39.51,39.76,40434.0,30.8417,30.8883,30.6632,30.8572,40434.0
2016-01-25 10:00:00,39.73,40.12,39.6,39.97,138145.0,30.834,31.1366,30.7331,31.0202,138145.0
2016-01-25 10:05:00,40.02,40.13,39.75,39.75,110670.0,31.059,31.1444,30.8495,30.8495,110670.0
2016-01-25 10:10:00,39.75,39.77,39.35,39.35,81895.0,30.8495,30.865,30.539,30.539,81895.0
2016-01-25 10:15:00,39.35,39.64,39.35,39.49,52855.0,30.539,30.7641,30.539,30.6477,52855.0
2016-01-25 10:20:00,39.45,39.5,39.2,39.45,55735.0,30.6167,30.6555,30.4226,30.6167,55735.0
2016-01-25 10:25:00,39.46,39.52,39.2,39.2,77112.0,30.6244,30.671,30.4226,30.4226,77112.0
2016-01-25 10:30:00,39.23,39.45,39.07,39.27,117388.0,30.4459,30.6167,30.3217,30.477,117388.0
2016-01-25 10:35:00,39.24,39.43,39.2,39.37,61200.0,30.4537,30.6011,30.4226,30.5546,61200.0
2016-01-25 10:40:00,39.36,39.36,39.15,39.32,54780.0,30.5468,30.5468,30.3838,30.5158,54780.0
2016-01-25 10:45:00,39.29,39.38,39.22,39.35,39188.0,30.4925,30.5623,30.4382,30.539,39188.0
2016-01-25 10:50:00,39.33,39.4,39.3,39.3,71441.0,30.5235,30.5778,30.5002,30.5002,71441.0
2016-01-25 10:55:00,39.3,39.46,39.29,39.34,49687.0,30.5002,30.6244,30.4925,30.5313,49687.0
2016-01-25 11:00:00,39.32,39.37,39.19,39.34,47582.0,30.5158,30.5546,30.4149,30.5313,47582.0
2016-01-25 11:05:00,39.36,39.38,39.19,39.26,52046.0,30.5468,30.5623,30.4149,30.4692,52046.0
2016-01-25 11:10:00,39.26,39.31,39.2,39.27,46014.0,30.4692,30.508,30.4226,30.477,46014.0
2016-01-25 11:15:00,39.25,39.43,39.25,39.35,38568.0,30.4614,30.6011,30.4614,30.539,38568.0
2016-01-25 11:20:00,39.37,39.49,39.33,39.48,24199.0,30.5546,30.6477,30.5235,30.6399,24199.0
2016-01-25 11:25:00,39.5,39.67,39.43,39.61,47714.0,30.6555,30.7874,30.6011,30.7408,47714.0
2016-01-25 11:30:00,39.59,39.59,39.5,39.55,27951.0,30.7253,30.7253,30.6555,30.6943,27951.0
2016-01-25 11:35:00,39.54,39.59,39.42,39.44,30905.0,30.6865,30.7253,30.5934,30.6089,30905.0
2016-01-25 11:40:00,39.41,39.52,39.4,39.4,41688.0,30.5856,30.671,30.5778,30.5778,41688.0
2016-01-25 11:45:00,39.4,39.5,39.33,39.5,66884.0,30.5778,30.6555,30.5235,30.6555,66884.0
2016-01-25 11:50:00,39.52,39.61,39.46,39.56,45827.0,30.671,30.7408,30.6244,30.702,45827.0
2016-01-25 11:55:00,39.57,39.57,39.44,39.44,54166.0,30.7098,30.7098,30.6089,30.6089,54166.0
2016-01-25 12:00:00,39.45,39.53,39.4,39.45,39022.0,30.6167,30.6787,30.5778,30.6167,39022.0
2016-01-25 12:05:00,39.42,39.46,39.29,39.33,28204.0,30.5934,30.6244,30.4925,30.5235,28204.0
2016-01-25 12:10:00,39.33,39.39,39.21,39.23,27815.0,30.5235,30.5701,30.4304,30.4459,27815.0
2016-01-25 12:15:00,39.21,39.37,39.21,39.33,43241.0,30.4304,30.5546,30.4304,30.5235,43241.0
2016-01-25 12:20:00,39.32,39.47,39.3,39.39,63834.0,30.5158,30.6322,30.5002,30.5701,63834.0
2016-01-25 12:25:00,39.4,39.45,39.3,39.32,13660.0,30.5778,30.6167,30.5002,30.5158,13660.0
2016-01-25 12:30:00,39.32,39.34,39.23,39.33,27225.0,30.5158,30.5313,30.4459,30.5235,27225.0
2016-01-25 12:35:00,39.3,39.39,39.3,39.36,32511.0,30.5002,30.5701,30.5002,30.5468,32511.0
2016-01-25 12:40:00,39.39,39.43,39.29,39.32,24652.0,30.5701,30.6011,30.4925,30.5158,24652.0
2016-01-25 12:45:00,39.37,39.37,39.21,39.36,20364.0,30.5546,30.5546,30.4304,30.5468,20364.0
2016-01-25 12:50:00,39.35,39.44,39.33,39.4,27720.0,30.539,30.6089,30.5235,30.5778,27720.0
2016-01-25 12:55:00,39.37,39.43,39.35,39.4,13884.0,30.5546,30.6011,30.539,30.5778,13884.0
2016-01-25 13:00:00,39.41,39.43,39.31,39.38,29620.0,30.5856,30.6011,30.508,30.5623,29620.0
2016-01-25 13:05:00,39.37,39.44,39.3,39.39,21054.0,30.5546,30.6089,30.5002,30.5701,21054.0
2016-01-25 13:10:00,39.38,39.43,39.29,39.38,37630.0,30.5623,30.6011,30.4925,30.5623,37630.0
2016-01-25 13:15:00,39.38,39.4,39.32,39.35,27561.0,30.5623,30.5778,30.5158,30.539,27561.0
2016-01-25 13:20:00,39.37,39.42,39.36,39.37,15377.0,30.5546,30.5934,30.5468,30.5546,15377.0
2016-01-25 13:25:00,39.36,39.38,39.25,39.25,57703.0,30.5468,30.5623,30.4614,30.4614,57703.0
2016-01-25 13:30:00,39.27,39.28,39.19,39.24,35177.0,30.477,30.4847,30.4149,30.4537,35177.0
2016-01-25 13:35:00,39.24,39.3,39.18,39.22,38812.0,30.4537,30.5002,30.4071,30.4382,38812.0
2016-01-25 13:40:00,39.22,39.34,39.18,39.28,46737.0,30.4382,30.5313,30.4071,30.4847,46737.0
2016-01-25 13:45:00,39.25,39.28,39.12,39.16,34564.0,30.4614,30.4847,30.3605,30.3916,34564.0
2016-01-25 13:50:00,39.14,39.14,39.06,39.09,39066.0,30.3761,30.3761,30.314,30.3373,39066.0
2016-01-25 13:55:00,39.09,39.21,39.08,39.16,39416.0,30.3373,30.4304,30.3295,30.3916,39416.0
2016-01-25 14:00:00,39.15,39.17,39.0,39.09,44566.0,30.3838,30.3993,30.2674,30.3373,44566.0
2016-01-25 14:05:00,39.09,39.19,39.09,39.14,17222.0,30.3373,30.4149,30.3373,30.3761,17222.0
2016-01-25 14:10:00,39.14,39.16,39.03,39.07,53874.0,30.3761,30.3916,30.2907,30.3217,53874.0
2016-01-25 14:15:00,39.07,39.31,39.07,39.23,102030.0,30.3217,30.508,30.3217,30.4459,102030.0
2016-01-25 14:20:00,39.23,39.26,39.19,39.23,42319.0,30.4459,30.4692,30.4149,30.4459,42319.0
2016-01-25 14:25:00,39.22,39.34,39.17,39.34,53382.0,30.4382,30.5313,30.3993,30.5313,53382.0
2016-01-25 14:30:00,39.34,39.34,39.24,39.3,58650.0,30.5313,30.5313,30.4537,30.5002,58650.0
2016-01-25 14:35:00,39.29,39.35,39.23,39.33,68296.0,30.4925,30.539,30.4459,30.5235,68296.0
2016-01-25 14:40:00,39.34,39.34,39.25,39.29,56573.0,30.5313,30.5313,30.4614,30.4925,56573.0
2016-01-25 14:45:00,39.3,39.35,39.29,39.31,84739.0,30.5002,30.539,30.4925,30.508,84739.0
2016-01-25 14:50:00,39.3,39.34,39.27,39.32,51349.0,30.5002,30.5313,30.477,30.5158,51349.0
2016-01-25 14:55:00,39.32,39.4,39.3,39.36,54949.0,30.5158,30.5778,30.5002,30.5468,54949.0
2016-01-25 15:00:00,39.37,39.45,39.35,39.43,59988.0,30.5546,30.6167,30.539,30.6011,59988.0
2016-01-25 15:05:00,39.42,39.44,39.37,39.38,85574.0,30.5934,30.6089,30.5546,30.5623,85574.0
2016-01-25 15:10:00,39.38,39.39,39.3,39.33,118232.0,30.5623,30.5701,30.5002,30.5235,118232.0
2016-01-25 15:15:00,39.35,39.4,39.3,39.39,52661.0,30.539,30.5778,30.5002,30.5701,52661.0
2016-01-25 15:20:00,39.38,39.38,39.15,39.15,105358.0,30.5623,30.5623,30.3838,30.3838,105358.0
2016-01-25 15:25:00,39.15,39.18,39.1,39.11,96510.0,30.3838,30.4071,30.345,30.3528,96510.0
2016-01-25 15:30:00,39.1,39.14,39.01,39.02,93534.0,30.345,30.3761,30.2752,30.2829,93534.0
2016-01-25 15:35:00,39.02,39.1,38.98,39.06,125170.0,30.2829,30.345,30.2519,30.314,125170.0
2016-01-25 15:40:00,39.06,39.21,39.04,39.14,163267.0,30.314,30.4304,30.2985,30.3761,163267.0
2016-01-25 15:45:00,39.12,39.14,39.06,39.09,156588.0,30.3605,30.3761,30.314,30.3373,156588.0
2016-01-25 15:50:00,39.09,39.17,39.07,39.16,192361.0,30.3373,30.3993,30.3217,30.3916,192361.0
2016-01-25 15:55:00,39.16,39.16,39.06,39.1,268339.0,30.3916,30.3916,30.314,30.345,268339.0
2016-01-26 09:30:00,39.13,39.38,39.11,39.33,87750.0,30.3683,30.5623,30.3528,30.5235,87750.0
2016-01-26 09:35:00,39.32,39.55,39.15,39.18,69523.0,30.5158,30.6943,30.3838,30.4071,69523.0
2016-01-26 09:40:00,39.15,39.4,39.0,39.12,57552.0,30.3838,30.5778,30.2674,30.3605,57552.0
2016-01-26 09:45:00,39.11,39.11,38.8,38.84,148455.0,30.3528,30.3528,30.1122,30.1432,148455.0
2016-01-26 09:50:00,38.82,39.06,38.69,38.69,179357.0,30.1277,30.314,30.0268,30.0268,179357.0
2016-01-26 09:55:00,38.71,38.77,38.32,38.38,69154.0,30.0423,30.0889,29.7397,29.7862,69154.0
2016-01-26 10:00:00,38.4,39.11,38.4,39.08,109219.0,29.8018,30.3528,29.8018,30.3295,109219.0
2016-01-26 10:05:00,39.07,39.37,39.03,39.32,104888.0,30.3217,30.5546,30.2907,30.5158,104888.0
2016-01-26 10:10:00,39.32,39.61,39.31,39.51,110301.0,30.5158,30.7408,30.508,30.6632,110301.0
2016-01-26 10:15:00,39.53,39.78,39.52,39.64,82091.0,30.6787,30.8728,30.671,30.7641,82091.0
2016-01-26 10:20:00,39.65,39.77,39.52,39.73,88178.0,30.7719,30.865,30.671,30.834,88178.0
2016-01-26 10:25:00,39.71,39.79,39.52,39.69,68771.0,30.8184,30.8805,30.671,30.8029,68771.0
2016-01-26 10:30:00,39.7,39.86,39.64,39.76,48441.0,30.8107,30.9348,30.7641,30.8572,48441.0
2016-01-26 10:35:00,39.75,40.0,39.75,39.99,96767.0,30.8495,31.0435,30.8495,31.0357,96767.0
2016-01-26 10:40:00,39.97,40.05,39.87,39.98,96950.0,31.0202,31.0823,30.9426,31.028,96950.0
2016-01-26 10:45:00,39.99,40.0,39.67,39.68,55758.0,31.0357,31.0435,30.7874,30.7952,55758.0
2016-01-26 10:50:00,39.66,39.75,39.57,39.62,43464.0,30.7796,30.8495,30.7098,30.7486,43464.0
2016-01-26 10:55:00,39.64,39.86,39.64,39.82,43211.0,30.7641,30.9348,30.7641,30.9038,43211.0
2016-01-26 11:00:00,39.81,40.1,39.79,40.08,75102.0,30.896,31.1211,30.8805,31.1056,75102.0
2016-01-26 11:05:00,40.08,40.16,40.0,40.04,99756.0,31.1056,31.1677,31.0435,31.0745,99756.0
2016-01-26 11:10:00,40.03,40.2,40.03,40.19,64734.0,31.0668,31.1987,31.0668,31.191,64734.0
2016-01-26 11:15:00,40.16,40.25,40.06,40.23,63507.0,31.1677,31.2375,31.0901,31.222,63507.0
2016-01-26 11:20:00,40.21,40.25,40.03,40.16,78753.0,31.2065,31.2375,31.0668,31.1677,78753.0
2016-01-26 11:25:00,40.18,40.22,40.08,40.11,42543.0,31.1832,31.2142,31.1056,31.1289,42543.0
2016-01-26 11:30:00,40.13,40.14,39.98,40.03,67945.0,31.1444,31.1522,31.028,31.0668,67945.0
2016-01-26 11:35:00,40.04,40.09,39.98,40.05,30360.0,31.0745,31.1133,31.028,31.0823,30360.0
2016-01-26 11:40:00,40.05,40.13,40.0,40.08,41771.0,31.0823,31.1444,31.0435,31.1056,41771.0
2016-01-26 11:45:00,40.08,40.12,39.99,40.0,28400.0,31.1056,31.1366,31.0357,31.0435,28400.0
2016-01-26 11:50:00,40.01,40.19,40.01,40.15,34511.0,31.0513,31.191,31.0513,31.1599,34511.0
2016-01-26 11:55:00,40.14,40.15,40.02,40.08,80742.0,31.1522,31.1599,31.059,31.1056,80742.0
2016-01-26 12:00:00,40.11,40.17,40.07,40.14,22299.0,31.1289,31.1754,31.0978,31.1522,22299.0
2016-01-26 12:05:00,40.13,40.15,40.0,40.07,30988.0,31.1444,31.1599,31.0435,31.0978,30988.0
2016-01-26 12:10:00,40.07,40.17,40.04,40.13,21183.0,31.0978,31.1754,31.0745,31.1444,21183.0
2016-01-26 12:15:00,40.12,40.26,40.11,40.21,61724.0,31.1366,31.2453,31.1289,31.2065,61724.0
2016-01-26 12:20:00,40.21,40.21,40.1,40.1,26904.0,31.2065,31.2065,31.1211,31.1211,26904.0
2016-01-26 12:25:00,40.1,40.12,40.04,40.05,27016.0,31.1211,31.1366,31.0745,31.0823,27016.0
2016-01-26 12:30:00,40.05,40.08,39.99,40.0,36367.0,31.0823,31.1056,31.0357,31.0435,36367.0
2016-01-26 12:35:00,40.0,40.01,39.85,39.87,27097.0,31.0435,31.0513,30.9271,30.9426,27097.0
2016-01-26 12:40:00,39.85,40.04,39.84,39.97,29759.0,30.9271,31.0745,30.9193,31.0202,29759.0
2016-01-26 12:45:00,39.95,39.96,39.88,39.94,26106.0,31.0047,31.0125,30.9504,30.9969,26106.0
2016-01-26 12:50:00,39.95,39.98,39.89,39.95,105188.0,31.0047,31.028,30.9581,31.0047,105188.0
2016-01-26 12:55:00,39.95,40.12,39.93,40.07,47906.0,31.0047,31.1366,30.9892,31.0978,47906.0
2016-01-26 13:00:00,40.07,40.15,40.04,40.14,40344.0,31.0978,31.1599,31.0745,31.1522,40344.0
2016-01-26 13:05:00,40.15,40.15,39.95,39.96,24418.0,31.1599,31.1599,31.0047,31.0125,24418.0
2016-01-26 13:10:00,39.97,40.07,39.97,40.05,19028.0,31.0202,31.0978,31.0202,31.0823,19028.0
2016-01-26 13:15:00,40.05,40.21,40.05,40.16,35858.0,31.0823,31.2065,31.0823,31.1677,35858.0
2016-01-26 13:20:00,40.17,40.19,40.12,40.13,31734.0,31.1754,31.191,31.1366,31.1444,31734.0
2016-01-26 13:25:00,40.13,40.19,40.07,40.08,85771.0,31.1444,31.191,31.0978,31.1056,85771.0
2016-01-26 13:30:00,40.08,40.11,39.99,40.02,39172.0,31.1056,31.1289,31.0357,31.059,39172.0
2016-01-26 13:35:00,40.02,40.05,39.93,39.95,39613.0,31.059,31.0823,30.9892,31.0047,39613.0
2016-01-26 13:40:00,39.97,40.07,39.97,40.03,26726.0,31.0202,31.0978,31.0202,31.0668,26726.0
2016-01-26 13:45:00,40.01,40.06,39.97,40.05,16828.0,31.0513,31.0901,31.0202,31.0823,16828.0
2016-01-26 13:50:00,40.06,40.13,40.03,40.11,42379.0,31.0901,31.1444,31.0668,31.1289,42379.0
2016-01-26 13:55:00,40.12,40.14,40.02,40.03,19516.0,31.1366,31.1522,31.059,31.0668,19516.0
2016-01-26 14:00:00,40.02,40.05,39.96,39.98,20077.0,31.059,31.0823,31.0125,31.028,20077.0
2016-01-26 14:05:00,39.97,40.03,39.91,40.02,25722.0,31.0202,31.0668,30.9737,31.059,25722.0
2016-01-26 14:10:00,40.01,40.24,39.99,40.24,58099.0,31.0513,31.2298,31.0357,31.2298,58099.0
2016-01-26 14:15:00,40.23,40.45,40.22,40.41,95727.0,31.222,31.3927,31.2142,31.3617,95727.0
2016-01-26 14:20:00,40.4,40.56,40.37,40.53,75770.0,31.3539,31.4781,31.3307,31.4548,75770.0
2016-01-26 14:25:00,40.54,40.56,40.39,40.44,63263.0,31.4626,31.4781,31.3462,31.385,63263.0
2016-01-26 14:30:00,40.44,40.57,40.43,40.51,71560.0,31.385,31.4859,31.3772,31.4393,71560.0
2016-01-26 14:35:00,40.5,40.53,40.4,40.47,65091.0,31.4315,31.4548,31.3539,31.4083,65091.0
2016-01-26 14:40:00,40.45,40.57,40.41,40.52,48961.0,31.3927,31.4859,31.3617,31.4471,48961.0
2016-01-26 14:45:00,40.52,40.59,40.4,40.59,57371.0,31.4471,31.5014,31.3539,31.5014,57371.0
2016-01-26 14:50:00,40.59,40.78,40.59,40.76,138025.0,31.5014,31.6488,31.5014,31.6333,138025.0
2016-01-26 14:55:00,40.75,40.85,40.7,40.79,81275.0,31.6256,31.7032,31.5868,31.6566,81275.0
2016-01-26 15:00:00,40.77,40.81,40.61,40.61,104875.0,31.6411,31.6721,31.5169,31.5169,104875.0
2016-01-26 15:05:00,40.62,40.71,40.54,40.64,58242.0,31.5247,31.5945,31.4626,31.5402,58242.0
2016-01-26 15:10:00,40.64,40.78,40.64,40.78,90463.0,31.5402,31.6488,31.5402,31.6488,90463.0
2016-01-26 15:15:00,40.78,40.88,40.73,40.76,74154.0,31.6488,31.7265,31.61,31.6333,74154.0
2016-01-26 15:20:00,40.75,40.84,40.67,40.77,81120.0,31.6256,31.6954,31.5635,31.6411,81120.0
2016-01-26 15:25:00,40.78,40.82,40.69,40.79,85946.0,31.6488,31.6799,31.579,31.6566,85946.0
2016-01-26 15:30:00,40.79,40.8,40.66,40.68,103717.0,31.6566,31.6644,31.5557,31.5712,103717.0
2016-01-26 15:35:00,40.67,40.78,40.57,40.76,107789.0,31.5635,31.6488,31.4859,31.6333,107789.0
2016-01-26 15:40:00,40.78,41.08,40.77,41.07,230502.0,31.6488,31.8817,31.6411,31.8739,230502.0
2016-01-26 15:45:00,41.07,41.07,40.85,40.87,160497.0,31.8739,31.8739,31.7032,31.7187,160497.0
2016-01-26 15:50:00,40.88,40.89,40.78,40.87,208104.0,31.7265,31.7342,31.6488,31.7187,208104.0
2016-01-26 15:55:00,40.87,40.97,40.83,40.88,347898.0,31.7187,31.7963,31.6877,31.7265,347898.0
2016-01-27 09:30:00,41.01,41.08,40.63,41.08,103626.0,31.8273,31.8817,31.5324,31.8817,103626.0
2016-01-27 09:35:00,41.05,41.65,41.02,41.57,165133.0,31.8584,32.324,31.8351,32.262,165133.0
2016-01-27 09:40:00,41.57,41.97,41.55,41.97,187754.0,32.262,32.5724,32.2464,32.5724,187754.0
2016-01-27 09:45:00,41.93,42.37,41.74,41.84,188466.0,32.5413,32.8828,32.3939,32.4715,188466.0
2016-01-27 09:50:00,41.84,41.91,41.63,41.86,284722.0,32.4715,32.5258,32.3085,32.487,284722.0
2016-01-27 09:55:00,41.88,41.94,41.5,41.56,178415.0,32.5025,32.5491,32.2076,32.2542,178415.0
2016-01-27 10:00:00,41.55,41.6,41.1,41.29,220898.0,32.2464,32.2852,31.8972,32.0447,220898.0
2016-01-27 10:05:00,41.27,41.4,41.12,41.35,132700.0,32.0291,32.13,31.9127,32.0912,132700.0
2016-01-27 10:10:00,41.34,41.42,41.22,41.34,110089.0,32.0835,32.1455,31.9903,32.0835,110089.0
2016-01-27 10:15:00,41.33,41.51,41.25,41.5,95357.0,32.0757,32.2154,32.0136,32.2076,95357.0
2016-01-27 10:20:00,41.51,41.68,41.48,41.6,92232.0,32.2154,32.3473,32.1921,32.2852,92232.0
2016-01-27 10:25:00,41.61,41.65,41.41,41.41,87334.0,32.293,32.324,32.1378,32.1378,87334.0
2016-01-27 10:30:00,41.42,41.56,41.25,41.32,85993.0,32.1455,32.2542,32.0136,32.0679,85993.0
2016-01-27 10:35:00,41.37,41.71,41.36,41.69,64809.0,32.1067,32.3706,32.099,32.3551,64809.0
2016-01-27 10:40:00,41.66,41.72,41.57,41.69,56102.0,32.3318,32.3784,32.262,32.3551,56102.0
2016-01-27 10:45:00,41.69,41.75,41.42,41.46,66857.0,32.3551,32.4017,32.1455,32.1766,66857.0
2016-01-27 10:50:00,41.46,41.6,41.32,41.42,58317.0,32.1766,32.2852,32.0679,32.1455,58317.0
2016-01-27 10:55:00,41.42,41.46,41.22,41.41,76345.0,32.1455,32.1766,31.9903,32.1378,76345.0
2016-01-27 11:00:00,41.4,41.43,41.3,41.4,65187.0,32.13,32.1533,32.0524,32.13,65187.0
2016-01-27 11:05:00,41.42,41.46,41.19,41.19,67956.0,32.1455,32.1766,31.967,31.967,67956.0
2016-01-27 11:10:00,41.19,41.26,41.1,41.15,52580.0,31.967,32.0214,31.8972,31.936,52580.0
2016-01-27 11:15:00,41.15,41.46,41.06,41.45,52743.0,31.936,32.1766,31.8662,32.1688,52743.0
2016-01-27 11:20:00,41.43,41.53,41.35,41.44,42343.0,32.1533,32.2309,32.0912,32.1611,42343.0
2016-01-27 11:25:00,41.44,41.56,41.36,41.56,56685.0,32.1611,32.2542,32.099,32.2542,56685.0
2016-01-27 11:30:00,41.57,41.64,41.41,41.44,73638.0,32.262,32.3163,32.1378,32.1611,73638.0
2016-01-27 11:35:00,41.46,41.91,41.45,41.87,151000.0,32.1766,32.5258,32.1688,32.4948,151000.0
2016-01-27 11:40:00,41.87,41.87,41.67,41.8,73914.0,32.4948,32.4948,32.3396,32.4405,73914.0
2016-01-27 11:45:00,41.81,41.88,41.78,41.78,70592.0,32.4482,32.5025,32.4249,32.4249,70592.0
2016-01-27 11:50:00,41.79,41.83,41.62,41.69,61273.0,32.4327,32.4637,32.3008,32.3551,61273.0
2016-01-27 11:55:00,41.69,41.92,41.67,41.88,76849.0,32.3551,32.5336,32.3396,32.5025,76849.0
2016-01-27 12:00:00,41.9,41.97,41.82,41.91,85803.0,32.5181,32.5724,32.456,32.5258,85803.0
2016-01-27 12:05:00,41.91,41.96,41.72,41.77,81155.0,32.5258,32.5646,32.3784,32.4172,81155.0
2016-01-27 12:10:00,41.77,41.98,41.69,41.96,55428.0,32.4172,32.5802,32.3551,32.5646,55428.0
2016-01-27 12:15:00,41.96,42.08,41.94,42.07,62431.0,32.5646,32.6578,32.5491,32.65,62431.0
2016-01-27 12:20:00,42.05,42.11,41.98,42.05,91062.0,32.6345,32.681,32.5802,32.6345,91062.0
2016-01-27 12:25:00,42.05,42.1,41.77,41.83,58954.0,32.6345,32.6733,32.4172,32.4637,58954.0
2016-01-27 12:30:00,41.85,41.88,41.44,41.46,37160.0,32.4793,32.5025,32.1611,32.1766,37160.0
2016-01-27 12:35:00,41.43,41.5,41.36,41.46,32987.0,32.1533,32.2076,32.099,32.1766,32987.0
2016-01-27 12:40:00,41.43,41.51,41.34,41.48,49026.0,32.1533,32.2154,32.0835,32.1921,49026.0
2016-01-27 12:45:00,41.49,41.5,41.36,41.41,32298.0,32.1999,32.2076,32.099,32.1378,32298.0
2016-01-27 12:50:00,41.42,41.59,41.37,41.54,57023.0,32.1455,32.2775,32.1067,32.2387,57023.0
2016-01-27 12:55:00,41.54,41.6,41.47,41.52,45534.0,32.2387,32.2852,32.1843,32.2232,45534.0
2016-01-27 13:00:00,41.5,41.61,41.49,41.57,62339.0,32.2076,32.293,32.1999,32.262,62339.0
2016-01-27 13:05:00,41.57,41.62,41.48,41.59,40419.0,32.262,32.3008,32.1921,32.2775,40419.0
2016-01-27 13:10:00,41.61,41.77,41.56,41.59,43764.0,32.293,32.4172,32.2542,32.2775,43764.0
2016-01-27 13:15:00,41.58,41.6,41.46,41.47,56173.0,32.2697,32.2852,32.1766,32.1843,56173.0
2016-01-27 13:20:00,41.47,41.63,41.44,41.59,26000.0,32.1843,32.3085,32.1611,32.2775,26000.0
2016-01-27 13:25:00,41.6,41.6,41.52,41.53,31226.0,32.2852,32.2852,32.2232,32.2309,31226.0
2016-01-27 13:30:00,41.52,41.7,41.5,41.7,59168.0,32.2232,32.3628,32.2076,32.3628,59168.0
2016-01-27 13:35:00,41.68,41.69,41.52,41.56,29521.0,32.3473,32.3551,32.2232,32.2542,29521.0
2016-01-27 13:40:00,41.54,41.6,41.46,41.49,38780.0,32.2387,32.2852,32.1766,32.1999,38780.0
2016-01-27 13:45:00,41.46,41.68,41.44,41.64,37610.0,32.1766,32.3473,32.1611,32.3163,37610.0
2016-01-27 13:50:00,41.63,41.74,41.59,41.73,44194.0,32.3085,32.3939,32.2775,32.3861,44194.0
2016-01-27 13:55:00,41.72,41.95,41.72,41.93,28509.0,32.3784,32.5569,32.3784,32.5413,28509.0
2016-01-27 14:00:00,41.91,41.99,41.62,41.83,66398.0,32.5258,32.5879,32.3008,32.4637,66398.0
2016-01-27 14:05:00,41.82,41.86,41.35,41.36,50965.0,32.456,32.487,32.0912,32.099,50965.0
2016-01-27 14:10:00,41.35,41.5,41.32,41.46,77472.0,32.0912,32.2076,32.0679,32.1766,77472.0
2016-01-27 14:15:00,41.41,41.74,41.39,41.73,87530.0,32.1378,32.3939,32.1223,32.3861,87530.0
2016-01-27 14:20:00,41.73,42.07,41.73,41.89,108321.0,32.3861,32.65,32.3861,32.5103,108321.0
2016-01-27 14:25:00,41.9,42.1,41.81,42.04,103209.0,32.5181,32.6733,32.4482,32.6267,103209.0
2016-01-27 14:30:00,42.05,42.16,41.97,42.14,99672.0,32.6345,32.7198,32.5724,32.7043,99672.0
2016-01-27 14:35:00,42.14,42.16,41.62,41.72,115534.0,32.7043,32.7198,32.3008,32.3784,115534.0
2016-01-27 14:40:00,41.71,41.82,41.57,41.76,136131.0,32.3706,32.456,32.262,32.4094,136131.0
2016-01-27 14:45:00,41.77,42.06,41.71,42.0,135924.0,32.4172,32.6422,32.3706,32.5957,135924.0
2016-01-27 14:50:00,41.99,42.05,41.81,41.84,101502.0,32.5879,32.6345,32.4482,32.4715,101502.0
2016-01-27 14:55:00,41.81,41.85,41.54,41.61,107040.0,32.4482,32.4793,32.2387,32.293,107040.0
2016-01-27 15:00:00,41.61,41.62,41.39,41.43,150159.0,32.293,32.3008,32.1223,32.1533,150159.0
2016-01-27 15:05:00,41.44,41.48,41.28,41.44,201204.0,32.1611,32.1921,32.0369,32.1611,201204.0
2016-01-27 15:10:00,41.44,41.46,41.14,41.18,123623.0,32.1611,32.1766,31.9282,31.9593,123623.0
2016-01-27 15:15:00,41.19,41.5,41.16,41.42,103380.0,31.967,32.2076,31.9438,32.1455,103380.0
2016-01-27 15:20:00,41.43,41.64,41.41,41.61,96427.0,32.1533,32.3163,32.1378,32.293,96427.0
2016-01-27 15:25:00,41.61,41.72,41.56,41.6,155452.0,32.293,32.3784,32.2542,32.2852,155452.0
2016-01-27 15:30:00,41.59,41.69,41.54,41.55,201802.0,32.2775,32.3551,32.2387,32.2464,201802.0
2016-01-27 15:35:00,41.55,41.67,41.48,41.48,174143.0,32.2464,32.3396,32.1921,32.1921,174143.0
2016-01-27 15:40:00,41.48,41.49,41.39,41.41,201988.0,32.1921,32.1999,32.1223,32.1378,201988.0
2016-01-27 15:45:00,41.4,41.52,41.39,41.5,285783.0,32.13,32.2232,32.1223,32.2076,285783.0
2016-01-27 15:50:00,41.5,41.58,41.49,41.52,280312.0,32.2076,32.2697,32.1999,32.2232,280312.0
2016-01-27 15:55:00,41.52,41.68,41.47,41.62,714365.0,32.2232,32.3473,32.1843,32.3008,714365.0
2016-01-28 09:30:00,42.46,43.87,42.3,43.01,587503.0,32.9527,34.047,32.8285,33.3795,587503.0
2016-01-28 09:35:00,43.09,43.45,42.85,43.36,213770.0,33.4416,33.721,33.2553,33.6512,213770.0
2016-01-28 09:40:00,43.34,43.38,42.75,42.84,252248.0,33.6356,33.6667,33.1777,33.2476,252248.0
2016-01-28 09:45:00,42.83,43.1,42.55,43.05,231149.0,33.2398,33.4494,33.0225,33.4106,231149.0
2016-01-28 09:50:00,43.05,43.45,43.05,43.39,121856.0,33.4106,33.721,33.4106,33.6744,121856.0
2016-01-28 09:55:00,43.36,43.5,42.97,42.98,170735.0,33.6512,33.7598,33.3485,33.3562,170735.0
2016-01-28 10:00:00,42.99,42.99,42.39,42.55,200941.0,33.364,33.364,32.8983,33.0225,200941.0
2016-01-28 10:05:00,42.53,42.76,42.05,42.27,136193.0,33.007,33.1855,32.6345,32.8052,136193.0
2016-01-28 10:10:00,42.27,42.95,42.2,42.72,265549.0,32.8052,33.333,32.7509,33.1545,265549.0
2016-01-28 10:15:00,42.72,42.77,42.45,42.46,76633.0,33.1545,33.1933,32.9449,32.9527,76633.0
2016-01-28 10:20:00,42.45,42.74,42.3,42.74,85595.0,32.9449,33.17,32.8285,33.17,85595.0
2016-01-28 10:25:00,42.75,42.77,42.26,42.26,68353.0,33.1777,33.1933,32.7975,32.7975,68353.0
2016-01-28 10:30:00,42.27,42.33,42.01,42.1,111184.0,32.8052,32.8518,32.6034,32.6733,111184.0
2016-01-28 10:35:00,42.1,42.51,42.01,42.4,134663.0,32.6733,32.9915,32.6034,32.9061,134663.0
2016-01-28 10:40:00,42.38,42.52,42.17,42.19,249991.0,32.8906,32.9992,32.7276,32.7431,249991.0
2016-01-28 10:45:00,42.18,42.21,42.01,42.16,82824.0,32.7354,32.7587,32.6034,32.7198,82824.0
2016-01-28 10:50:00,42.17,42.33,42.12,42.21,40844.0,32.7276,32.8518,32.6888,32.7587,40844.0
2016-01-28 10:55:00,42.22,42.83,42.19,42.81,79994.0,32.7664,33.2398,32.7431,33.2243,79994.0
2016-01-28 11:00:00,42.83,43.1,42.82,43.1,90625.0,33.2398,33.4494,33.2321,33.4494,90625.0
2016-01-28 11:05:00,43.11,43.3,43.08,43.18,63120.0,33.4571,33.6046,33.4338,33.5115,63120.0
2016-01-28 11:10:00,43.19,43.38,42.89,42.89,142059.0,33.5192,33.6667,33.2864,33.2864,142059.0
2016-01-28 11:15:00,42.9,43.11,42.75,42.94,120741.0,33.2942,33.4571,33.1777,33.3252,120741.0
2016-01-28 11:20:00,42.93,43.27,42.92,43.26,109615.0,33.3174,33.5813,33.3097,33.5735,109615.0
2016-01-28 11:25:00,43.28,43.35,43.02,43.02,93632.0,33.5891,33.6434,33.3873,33.3873,93632.0
2016-01-28 11:30:00,43.02,43.15,42.97,43.08,69571.0,33.3873,33.4882,33.3485,33.4338,69571.0
2016-01-28 11:35:00,43.07,43.13,42.91,42.93,71247.0,33.4261,33.4727,33.3019,33.3174,71247.0
2016-01-28 11:40:00,42.93,43.0,42.72,42.86,69209.0,33.3174,33.3718,33.1545,33.2631,69209.0
2016-01-28 11:45:00,42.87,42.92,42.69,42.73,51738.0,33.2709,33.3097,33.1312,33.1622,51738.0
2016-01-28 11:50:00,42.74,42.78,42.64,42.7,65731.0,33.17,33.201,33.0924,33.1389,65731.0
2016-01-28 11:55:00,42.66,42.7,42.44,42.46,88521.0,33.1079,33.1389,32.9372,32.9527,88521.0
2016-01-28 12:00:00,42.45,42.86,42.45,42.84,61368.0,32.9449,33.2631,32.9449,33.2476,61368.0
2016-01-28 12:05:00,42.86,42.89,42.6,42.64,44688.0,33.2631,33.2864,33.0613,33.0924,44688.0
2016-01-28 12:10:00,42.62,42.79,42.56,42.7,36117.0,33.0768,33.2088,33.0303,33.1389,36117.0
2016-01-28 12:15:00,42.71,42.81,42.71,42.76,40685.0,33.1467,33.2243,33.1467,33.1855,40685.0
2016-01-28 12:20:00,42.75,42.97,42.74,42.88,36611.0,33.1777,33.3485,33.17,33.2786,36611.0
2016-01-28 12:25:00,42.86,42.93,42.76,42.88,48013.0,33.2631,33.3174,33.1855,33.2786,48013.0
2016-01-28 12:30:00,42.88,42.98,42.73,42.95,44984.0,33.2786,33.3562,33.1622,33.333,44984.0
2016-01-28 12:35:00,42.94,43.02,42.87,42.91,43097.0,33.3252,33.3873,33.2709,33.3019,43097.0
2016-01-28 12:40:00,42.93,43.02,42.89,42.89,31792.0,33.3174,33.3873,33.2864,33.2864,31792.0
2016-01-28 12:45:00,42.91,43.07,42.82,43.01,77703.0,33.3019,33.4261,33.2321,33.3795,77703.0
2016-01-28 12:50:00,43.03,43.06,42.88,42.93,45969.0,33.395,33.4183,33.2786,33.3174,45969.0
2016-01-28 12:55:00,42.91,43.03,42.9,42.9,25192.0,33.3019,33.395,33.2942,33.2942,25192.0
2016-01-28 13:00:00,42.93,42.95,42.65,42.74,63818.0,33.3174,33.333,33.1001,33.17,63818.0
2016-01-28 13:05:00,42.77,42.99,42.71,42.92,48945.0,33.1933,33.364,33.1467,33.3097,48945.0
2016-01-28 13:10:00,42.91,43.15,42.87,43.13,72710.0,33.3019,33.4882,33.2709,33.4727,72710.0
2016-01-28 13:15:00,43.11,43.13,42.8,42.81,36286.0,33.4571,33.4727,33.2165,33.2243,36286.0
2016-01-28 13:20:00,42.83,42.88,42.72,42.81,36987.0,33.2398,33.2786,33.1545,33.2243,36987.0
2016-01-28 13:25:00,42.81,43.03,42.81,43.0,30722.0,33.2243,33.395,33.2243,33.3718,30722.0
2016-01-28 13:30:00,42.97,43.08,42.93,42.96,34835.0,33.3485,33.4338,33.3174,33.3407,34835.0
2016-01-28 13:35:00,42.95,43.01,42.9,42.91,48547.0,33.333,33.3795,33.2942,33.3019,48547.0
2016-01-28 13:40:00,42.93,42.98,42.76,42.86,52397.0,33.3174,33.3562,33.1855,33.2631,52397.0
2016-01-28 13:45:00,42.83,42.91,42.78,42.89,44401.0,33.2398,33.3019,33.201,33.2864,44401.0
2016-01-28 13:50:00,42.87,42.99,42.84,42.99,33680.0,33.2709,33.364,33.2476,33.364,33680.0
2016-01-28 13:55:00,43.0,43.07,42.76,42.82,69685.0,33.3718,33.4261,33.1855,33.2321,69685.0
2016-01-28 14:00:00,42.82,43.07,42.82,43.07,28662.0,33.2321,33.4261,33.2321,33.4261,28662.0
2016-01-28 14:05:00,43.05,43.1,42.93,42.97,44984.0,33.4106,33.4494,33.3174,33.3485,44984.0
2016-01-28 14:10:00,42.95,43.03,42.85,42.85,32583.0,33.333,33.395,33.2553,33.2553,32583.0
2016-01-28 14:15:00,42.84,42.89,42.63,42.66,51122.0,33.2476,33.2864,33.0846,33.1079,51122.0
2016-01-28 14:20:00,42.67,42.76,42.59,42.68,50800.0,33.1157,33.1855,33.0536,33.1234,50800.0
2016-01-28 14:25:00,42.65,42.73,42.58,42.72,35754.0,33.1001,33.1622,33.0458,33.1545,35754.0
2016-01-28 14:30:00,42.74,42.81,42.7,42.73,53662.0,33.17,33.2243,33.1389,33.1622,53662.0
2016-01-28 14:35:00,42.75,42.76,42.66,42.67,33661.0,33.1777,33.1855,33.1079,33.1157,33661.0
2016-01-28 14:40:00,42.68,42.78,42.57,42.59,58201.0,33.1234,33.201,33.038,33.0536,58201.0
2016-01-28 14:45:00,42.58,42.69,42.53,42.53,43380.0,33.0458,33.1312,33.007,33.007,43380.0
2016-01-28 14:50:00,42.53,42.59,42.45,42.51,77565.0,33.007,33.0536,32.9449,32.9915,77565.0
2016-01-28 14:55:00,42.52,42.78,42.51,42.71,57214.0,32.9992,33.201,32.9915,33.1467,57214.0
2016-01-28 15:00:00,42.72,42.76,42.59,42.6,41298.0,33.1545,33.1855,33.0536,33.0613,41298.0
2016-01-28 15:05:00,42.6,42.72,42.6,42.66,56065.0,33.0613,33.1545,33.0613,33.1079,56065.0
2016-01-28 15:10:00,42.68,42.81,42.66,42.69,54344.0,33.1234,33.2243,33.1079,33.1312,54344.0
2016-01-28 15:15:00,42.7,42.78,42.67,42.74,55920.0,33.1389,33.201,33.1157,33.17,55920.0
2016-01-28 15:20:00,42.74,42.79,42.68,42.69,95108.0,33.17,33.2088,33.1234,33.1312,95108.0
2016-01-28 15:25:00,42.7,42.73,42.56,42.6,76530.0,33.1389,33.1622,33.0303,33.0613,76530.0
2016-01-28 15:30:00,42.6,42.72,42.58,42.63,94529.0,33.0613,33.1545,33.0458,33.0846,94529.0
2016-01-28 15:35:00,42.64,42.76,42.6,42.61,106945.0,33.0924,33.1855,33.0613,33.0691,106945.0
2016-01-28 15:40:00,42.62,42.68,42.61,42.63,133748.0,33.0768,33.1234,33.0691,33.0846,133748.0
2016-01-28 15:45:00,42.62,42.8,42.61,42.78,154590.0,33.0768,33.2165,33.0691,33.201,154590.0
2016-01-28 15:50:00,42.79,42.87,42.76,42.86,145810.0,33.2088,33.2709,33.1855,33.2631,145810.0
2016-01-28 15:55:00,42.86,42.91,42.78,42.78,274340.0,33.2631,33.3019,33.201,33.201,274340.0
2016-01-29 09:30:00,43.0,43.75,42.94,43.5,217388.0,33.3718,33.9538,33.3252,33.7598,217388.0
2016-01-29 09:35:00,43.49,43.87,43.49,43.6,198196.0,33.752,34.047,33.752,33.8374,198196.0
2016-01-29 09:40:00,43.58,43.86,43.39,43.83,157216.0,33.8219,34.0392,33.6744,34.0159,157216.0
2016-01-29 09:45:00,43.86,43.89,43.48,43.53,175407.0,34.0392,34.0625,33.7443,33.7831,175407.0
2016-01-29 09:50:00,43.56,43.86,43.56,43.82,94202.0,33.8064,34.0392,33.8064,34.0082,94202.0
2016-01-29 09:55:00,43.84,43.87,43.62,43.81,80043.0,34.0237,34.047,33.8529,34.0004,80043.0
2016-01-29 10:00:00,43.81,43.87,43.65,43.83,101845.0,34.0004,34.047,33.8762,34.0159,101845.0
2016-01-29 10:05:00,43.84,43.94,43.76,43.89,118052.0,34.0237,34.1013,33.9616,34.0625,118052.0
2016-01-29 10:10:00,43.9,43.94,43.66,43.73,121848.0,34.0702,34.1013,33.884,33.9383,121848.0
2016-01-29 10:15:00,43.72,43.93,43.69,43.88,59572.0,33.9305,34.0935,33.9073,34.0547,59572.0
2016-01-29 10:20:00,43.89,43.91,43.69,43.7,52284.0,34.0625,34.078,33.9073,33.915,52284.0
2016-01-29 10:25:00,43.72,43.72,43.41,43.46,68235.0,33.9305,33.9305,33.69,33.7288,68235.0
2016-01-29 10:30:00,43.44,43.46,43.2,43.2,51178.0,33.7132,33.7288,33.527,33.527,51178.0
2016-01-29 10:35:00,43.2,43.32,43.17,43.3,61880.0,33.527,33.6201,33.5037,33.6046,61880.0
2016-01-29 10:40:00,43.3,43.53,43.25,43.33,68798.0,33.6046,33.7831,33.5658,33.6279,68798.0
2016-01-29 10:45:00,43.33,43.58,43.31,43.57,135519.0,33.6279,33.8219,33.6124,33.8141,135519.0
2016-01-29 10:50:00,43.56,43.59,43.35,43.39,49460.0,33.8064,33.8297,33.6434,33.6744,49460.0
2016-01-29 10:55:00,43.43,43.58,43.41,43.58,35500.0,33.7055,33.8219,33.69,33.8219,35500.0
2016-01-29 11:00:00,43.59,43.7,43.52,43.64,77545.0,33.8297,33.915,33.7753,33.8685,77545.0
2016-01-29 11:05:00,43.68,43.74,43.61,43.66,56465.0,33.8995,33.9461,33.8452,33.884,56465.0
2016-01-29 11:10:00,43.69,43.74,43.52,43.62,53524.0,33.9073,33.9461,33.7753,33.8529,53524.0
2016-01-29 11:15:00,43.59,43.61,43.46,43.47,57313.0,33.8297,33.8452,33.7288,33.7365,57313.0
2016-01-29 11:20:00,43.46,43.66,43.45,43.66,113336.0,33.7288,33.884,33.721,33.884,113336.0
2016-01-29 11:25:00,43.65,43.65,43.45,43.48,105697.0,33.8762,33.8762,33.721,33.7443,105697.0
2016-01-29 11:30:00,43.47,43.66,43.47,43.64,82031.0,33.7365,33.884,33.7365,33.8685,82031.0
2016-01-29 11:35:00,43.61,43.64,43.42,43.44,65773.0,33.8452,33.8685,33.6977,33.7132,65773.0
2016-01-29 11:40:00,43.44,43.51,43.4,43.48,109093.0,33.7132,33.7676,33.6822,33.7443,109093.0
2016-01-29 11:45:00,43.48,43.54,43.43,43.48,96148.0,33.7443,33.7909,33.7055,33.7443,96148.0
2016-01-29 11:50:00,43.48,43.65,43.48,43.61,119309.0,33.7443,33.8762,33.7443,33.8452,119309.0
2016-01-29 11:55:00,43.62,43.64,43.56,43.6,46133.0,33.8529,33.8685,33.8064,33.8374,46133.0
2016-01-29 12:00:00,43.6,43.65,43.52,43.63,47161.0,33.8374,33.8762,33.7753,33.8607,47161.0
2016-01-29 12:05:00,43.63,43.65,43.61,43.63,70777.0,33.8607,33.8762,33.8452,33.8607,70777.0
2016-01-29 12:10:00,43.63,43.75,43.62,43.73,137259.0,33.8607,33.9538,33.8529,33.9383,137259.0
2016-01-29 12:15:00,43.74,44.07,43.74,44.03,175618.0,33.9461,34.2022,33.9461,34.1711,175618.0
2016-01-29 12:20:00,44.03,44.13,44.01,44.09,84176.0,34.1711,34.2487,34.1556,34.2177,84176.0
2016-01-29 12:25:00,44.1,44.16,44.1,44.11,79251.0,34.2255,34.272,34.2255,34.2332,79251.0
2016-01-29 12:30:00,44.1,44.13,43.97,43.97,53017.0,34.2255,34.2487,34.1246,34.1246,53017.0
2016-01-29 12:35:00,43.98,43.98,43.91,43.97,49644.0,34.1323,34.1323,34.078,34.1246,49644.0
2016-01-29 12:40:00,43.97,44.11,43.96,44.06,50292.0,34.1246,34.2332,34.1168,34.1944,50292.0
2016-01-29 12:45:00,44.06,44.09,43.89,43.89,48862.0,34.1944,34.2177,34.0625,34.0625,48862.0
2016-01-29 12:50:00,43.89,43.98,43.84,43.98,55492.0,34.0625,34.1323,34.0237,34.1323,55492.0
2016-01-29 12:55:00,43.97,44.0,43.95,44.0,42635.0,34.1246,34.1479,34.109,34.1479,42635.0
2016-01-29 13:00:00,43.98,44.05,43.97,43.98,56219.0,34.1323,34.1867,34.1246,34.1323,56219.0
2016-01-29 13:05:00,43.99,44.02,43.96,43.98,54450.0,34.1401,34.1634,34.1168,34.1323,54450.0
2016-01-29 13:10:00,43.98,44.09,43.97,44.04,41532.0,34.1323,34.2177,34.1246,34.1789,41532.0
2016-01-29 13:15:00,44.05,44.2,44.01,44.2,156594.0,34.1867,34.3031,34.1556,34.3031,156594.0
2016-01-29 13:20:00,44.19,44.4,44.19,44.37,110381.0,34.2953,34.4583,34.2953,34.435,110381.0
2016-01-29 13:25:00,44.36,44.37,44.24,44.25,76866.0,34.4272,34.435,34.3341,34.3419,76866.0
2016-01-29 13:30:00,44.26,44.33,44.25,44.32,76367.0,34.3496,34.404,34.3419,34.3962,76367.0
2016-01-29 13:35:00,44.32,44.45,44.32,44.36,107450.0,34.3962,34.4971,34.3962,34.4272,107450.0
2016-01-29 13:40:00,44.36,44.49,44.35,44.47,82580.0,34.4272,34.5281,34.4195,34.5126,82580.0
2016-01-29 13:45:00,44.47,44.5,44.43,44.5,56592.0,34.5126,34.5359,34.4816,34.5359,56592.0
2016-01-29 13:50:00,44.5,44.5,44.26,44.31,60649.0,34.5359,34.5359,34.3496,34.3884,60649.0
2016-01-29 13:55:00,44.31,44.38,44.29,44.36,47366.0,34.3884,34.4428,34.3729,34.4272,47366.0
2016-01-29 14:00:00,44.34,44.35,44.27,44.34,47428.0,34.4117,34.4195,34.3574,34.4117,47428.0
2016-01-29 14:05:00,44.35,44.36,44.25,44.25,63523.0,34.4195,34.4272,34.3419,34.3419,63523.0
2016-01-29 14:10:00,44.26,44.32,44.24,44.31,53345.0,34.3496,34.3962,34.3341,34.3884,53345.0
2016-01-29 14:15:00,44.31,44.48,44.3,44.45,75085.0,34.3884,34.5204,34.3807,34.4971,75085.0
2016-01-29 14:20:00,44.46,44.6,44.45,44.55,85836.0,34.5049,34.6135,34.4971,34.5747,85836.0
2016-01-29 14:25:00,44.55,44.58,44.47,44.55,66265.0,34.5747,34.598,34.5126,34.5747,66265.0
2016-01-29 14:30:00,44.55,44.58,44.52,44.55,51978.0,34.5747,34.598,34.5514,34.5747,51978.0
2016-01-29 14:35:00,44.56,44.66,44.56,44.62,68817.0,34.5825,34.6601,34.5825,34.629,68817.0
2016-01-29 14:40:00,44.64,44.68,44.56,44.56,59305.0,34.6445,34.6756,34.5825,34.5825,59305.0
2016-01-29 14:45:00,44.55,44.61,44.51,44.52,57162.0,34.5747,34.6213,34.5437,34.5514,57162.0
2016-01-29 14:50:00,44.52,44.54,44.33,44.37,54028.0,34.5514,34.5669,34.404,34.435,54028.0
2016-01-29 14:55:00,44.35,44.39,44.33,44.39,39555.0,34.4195,34.4505,34.404,34.4505,39555.0
2016-01-29 15:00:00,44.39,44.48,44.39,44.46,80916.0,34.4505,34.5204,34.4505,34.5049,80916.0
2016-01-29 15:05:00,44.46,44.59,44.43,44.59,82500.0,34.5049,34.6057,34.4816,34.6057,82500.0
2016-01-29 15:10:00,44.58,44.67,44.55,44.67,99182.0,34.598,34.6678,34.5747,34.6678,99182.0
2016-01-29 15:15:00,44.67,44.79,44.67,44.79,138143.0,34.6678,34.761,34.6678,34.761,138143.0
2016-01-29 15:20:00,44.79,44.86,44.78,44.84,145588.0,34.761,34.8153,34.7532,34.7998,145588.0
2016-01-29 15:25:00,44.84,44.95,44.83,44.93,101034.0,34.7998,34.8851,34.792,34.8696,101034.0
2016-01-29 15:30:00,44.93,44.98,44.91,44.95,161989.0,34.8696,34.9084,34.8541,34.8851,161989.0
2016-01-29 15:35:00,44.96,44.99,44.93,44.94,143297.0,34.8929,34.9162,34.8696,34.8774,143297.0
2016-01-29 15:40:00,44.93,44.95,44.89,44.94,166961.0,34.8696,34.8851,34.8386,34.8774,166961.0
2016-01-29 15:45:00,44.93,45.0,44.9,44.98,172020.0,34.8696,34.9239,34.8463,34.9084,172020.0
2016-01-29 15:50:00,44.99,45.03,44.95,44.95,270818.0,34.9162,34.9472,34.8851,34.8851,270818.0
2016-01-29 15:55:00,44.95,45.11,44.95,45.1,487763.0,34.8851,35.0093,34.8851,35.0015,487763.0
2016-02-01 09:30:00,44.78,44.86,43.8,43.83,198030.0,34.7532,34.8153,33.9926,34.0159,198030.0
2016-02-01 09:35:00,43.84,44.3,43.75,44.26,188718.0,34.0237,34.3807,33.9538,34.3496,188718.0
2016-02-01 09:40:00,44.25,44.39,43.72,43.87,105603.0,34.3419,34.4505,33.9305,34.047,105603.0
2016-02-01 09:45:00,43.86,43.99,43.56,43.67,127048.0,34.0392,34.1401,33.8064,33.8917,127048.0
2016-02-01 09:50:00,43.68,43.92,43.55,43.84,70186.0,33.8995,34.0858,33.7986,34.0237,70186.0
2016-02-01 09:55:00,43.86,43.97,43.65,43.92,39652.0,34.0392,34.1246,33.8762,34.0858,39652.0
2016-02-01 10:00:00,43.91,44.02,43.65,43.75,67587.0,34.078,34.1634,33.8762,33.9538,67587.0
2016-02-01 10:05:00,43.74,44.11,43.73,44.05,128068.0,33.9461,34.2332,33.9383,34.1867,128068.0
2016-02-01 10:10:00,44.08,44.25,44.01,44.11,104375.0,34.2099,34.3419,34.1556,34.2332,104375.0
2016-02-01 10:15:00,44.1,44.12,43.79,43.8,124963.0,34.2255,34.241,33.9849,33.9926,124963.0
2016-02-01 10:20:00,43.77,44.03,43.75,43.88,53935.0,33.9694,34.1711,33.9538,34.0547,53935.0
2016-02-01 10:25:00,43.87,44.03,43.79,44.0,42801.0,34.047,34.1711,33.9849,34.1479,42801.0
2016-02-01 10:30:00,43.97,44.06,43.85,43.92,45727.0,34.1246,34.1944,34.0314,34.0858,45727.0
2016-02-01 10:35:00,43.91,43.97,43.76,43.79,35469.0,34.078,34.1246,33.9616,33.9849,35469.0
2016-02-01 10:40:00,43.8,44.3,43.78,44.29,76416.0,33.9926,34.3807,33.9771,34.3729,76416.0
2016-02-01 10:45:00,44.31,44.33,44.09,44.15,93949.0,34.3884,34.404,34.2177,34.2643,93949.0
2016-02-01 10:50:00,44.15,44.27,43.97,44.01,63120.0,34.2643,34.3574,34.1246,34.1556,63120.0
2016-02-01 10:55:00,44.02,44.38,44.0,44.19,79228.0,34.1634,34.4428,34.1479,34.2953,79228.0
2016-02-01 11:00:00,44.19,44.31,44.07,44.3,47039.0,34.2953,34.3884,34.2022,34.3807,47039.0
2016-02-01 11:05:00,44.29,44.46,44.21,44.28,56947.0,34.3729,34.5049,34.3108,34.3652,56947.0
2016-02-01 11:10:00,44.26,44.53,44.2,44.51,57573.0,34.3496,34.5592,34.3031,34.5437,57573.0
2016-02-01 11:15:00,44.52,44.58,44.36,44.42,58895.0,34.5514,34.598,34.4272,34.4738,58895.0
2016-02-01 11:20:00,44.42,44.42,44.19,44.29,36234.0,34.4738,34.4738,34.2953,34.3729,36234.0
2016-02-01 11:25:00,44.28,44.37,44.25,44.33,68309.0,34.3652,34.435,34.3419,34.404,68309.0
2016-02-01 11:30:00,44.34,44.54,44.28,44.54,90100.0,34.4117,34.5669,34.3652,34.5669,90100.0
2016-02-01 11:35:00,44.54,44.66,44.54,44.65,41610.0,34.5669,34.6601,34.5669,34.6523,41610.0
2016-02-01 11:40:00,44.63,44.63,44.44,44.44,76434.0,34.6368,34.6368,34.4893,34.4893,76434.0
2016-02-01 11:45:00,44.45,44.5,44.37,44.38,57566.0,34.4971,34.5359,34.435,34.4428,57566.0
2016-02-01 11:50:00,44.36,44.38,44.24,44.28,45732.0,34.4272,34.4428,34.3341,34.3652,45732.0
2016-02-01 11:55:00,44.27,44.36,44.26,44.35,48251.0,34.3574,34.4272,34.3496,34.4195,48251.0
2016-02-01 12:00:00,44.35,44.35,44.17,44.17,44502.0,34.4195,34.4195,34.2798,34.2798,44502.0
2016-02-01 12:05:00,44.16,44.18,43.95,44.12,59946.0,34.272,34.2875,34.109,34.241,59946.0
2016-02-01 12:10:00,44.13,44.27,44.12,44.22,42406.0,34.2487,34.3574,34.241,34.3186,42406.0
2016-02-01 12:15:00,44.22,44.22,43.99,44.05,47119.0,34.3186,34.3186,34.1401,34.1867,47119.0
2016-02-01 12:20:00,44.07,44.19,44.03,44.13,33849.0,34.2022,34.2953,34.1711,34.2487,33849.0
2016-02-01 12:25:00,44.15,44.2,44.13,44.2,37776.0,34.2643,34.3031,34.2487,34.3031,37776.0
2016-02-01 12:30:00,44.2,44.24,44.16,44.23,25283.0,34.3031,34.3341,34.272,34.3264,25283.0
2016-02-01 12:35:00,44.21,44.24,44.14,44.22,28023.0,34.3108,34.3341,34.2565,34.3186,28023.0
2016-02-01 12:40:00,44.22,44.33,44.2,44.32,35056.0,34.3186,34.404,34.3031,34.3962,35056.0
2016-02-01 12:45:00,44.31,44.35,44.23,44.31,30157.0,34.3884,34.4195,34.3264,34.3884,30157.0
2016-02-01 12:50:00,44.3,44.31,44.19,44.22,52824.0,34.3807,34.3884,34.2953,34.3186,52824.0
2016-02-01 12:55:00,44.22,44.33,44.2,44.33,49275.0,34.3186,34.404,34.3031,34.404,49275.0
2016-02-01 13:00:00,44.34,44.48,44.26,44.48,44321.0,34.4117,34.5204,34.3496,34.5204,44321.0
2016-02-01 13:05:00,44.47,44.48,44.28,44.33,27081.0,34.5126,34.5204,34.3652,34.404,27081.0
2016-02-01 13:10:00,44.33,44.4,44.26,44.38,30659.0,34.404,34.4583,34.3496,34.4428,30659.0
2016-02-01 13:15:00,44.37,44.42,44.27,44.31,47078.0,34.435,34.4738,34.3574,34.3884,47078.0
2016-02-01 13:20:00,44.32,44.42,44.32,44.36,28284.0,34.3962,34.4738,34.3962,34.4272,28284.0
2016-02-01 13:25:00,44.38,44.51,44.38,44.48,34712.0,34.4428,34.5437,34.4428,34.5204,34712.0
2016-02-01 13:30:00,44.49,44.5,44.42,44.43,59270.0,34.5281,34.5359,34.4738,34.4816,59270.0
2016-02-01 13:35:00,44.45,44.61,44.43,44.51,58011.0,34.4971,34.6213,34.4816,34.5437,58011.0
2016-02-01 13:40:00,44.5,44.72,44.5,44.6,81886.0,34.5359,34.7066,34.5359,34.6135,81886.0
2016-02-01 13:45:00,44.61,44.74,44.6,44.7,38334.0,34.6213,34.7222,34.6135,34.6911,38334.0
2016-02-01 13:50:00,44.7,44.71,44.62,44.64,25503.0,34.6911,34.6989,34.629,34.6445,25503.0
2016-02-01 13:55:00,44.65,44.79,44.64,44.77,53078.0,34.6523,34.761,34.6445,34.7454,53078.0
2016-02-01 14:00:00,44.77,44.81,44.7,44.71,47827.0,34.7454,34.7765,34.6911,34.6989,47827.0
2016-02-01 14:05:00,44.71,44.71,44.62,44.65,44873.0,34.6989,34.6989,34.629,34.6523,44873.0
2016-02-01 14:10:00,44.67,44.73,44.58,44.64,47926.0,34.6678,34.7144,34.598,34.6445,47926.0
2016-02-01 14:15:00,44.65,44.66,44.56,44.64,47139.0,34.6523,34.6601,34.5825,34.6445,47139.0
2016-02-01 14:20:00,44.63,44.65,44.57,44.61,41271.0,34.6368,34.6523,34.5902,34.6213,41271.0
2016-02-01 14:25:00,44.61,44.66,44.59,44.65,56522.0,34.6213,34.6601,34.6057,34.6523,56522.0
2016-02-01 14:30:00,44.66,44.66,44.58,44.62,63558.0,34.6601,34.6601,34.598,34.629,63558.0
2016-02-01 14:35:00,44.63,44.68,44.59,44.65,62059.0,34.6368,34.6756,34.6057,34.6523,62059.0
2016-02-01 14:40:00,44.66,44.8,44.65,44.79,52156.0,34.6601,34.7687,34.6523,34.761,52156.0
2016-02-01 14:45:00,44.78,44.84,44.75,44.78,54704.0,34.7532,34.7998,34.7299,34.7532,54704.0
2016-02-01 14:50:00,44.78,44.79,44.73,44.79,46456.0,34.7532,34.761,34.7144,34.761,46456.0
2016-02-01 14:55:00,44.78,44.81,44.74,44.78,125846.0,34.7532,34.7765,34.7222,34.7532,125846.0
2016-02-01 15:00:00,44.77,44.91,44.76,44.89,101491.0,34.7454,34.8541,34.7377,34.8386,101491.0
2016-02-01 15:05:00,44.89,44.89,44.78,44.85,70155.0,34.8386,34.8386,34.7532,34.8075,70155.0
2016-02-01 15:10:00,44.84,44.85,44.65,44.66,60603.0,34.7998,34.8075,34.6523,34.6601,60603.0
2016-02-01 15:15:00,44.66,44.76,44.65,44.75,125385.0,34.6601,34.7377,34.6523,34.7299,125385.0
2016-02-01 15:20:00,44.74,44.87,44.7,44.85,145511.0,34.7222,34.823,34.6911,34.8075,145511.0
2016-02-01 15:25:00,44.84,44.86,44.81,44.84,55526.0,34.7998,34.8153,34.7765,34.7998,55526.0
2016-02-01 15:30:00,44.84,44.85,44.79,44.85,121639.0,34.7998,34.8075,34.761,34.8075,121639.0
2016-02-01 15:35:00,44.85,44.87,44.72,44.73,121165.0,34.8075,34.823,34.7066,34.7144,121165.0
2016-02-01 15:40:00,44.74,44.83,44.71,44.83,83941.0,34.7222,34.792,34.6989,34.792,83941.0
2016-02-01 15:45:00,44.83,44.83,44.73,44.75,105226.0,34.792,34.792,34.7144,34.7299,105226.0
2016-02-01 15:50:00,44.76,44.79,44.71,44.73,154847.0,34.7377,34.761,34.6989,34.7144,154847.0
2016-02-01 15:55:00,44.73,44.76,44.61,44.62,196128.0,34.7144,34.7377,34.6213,34.629,196128.0
2016-02-02 09:30:00,44.0,44.0,42.91,43.04,307963.0,34.1479,34.1479,33.3019,33.4028,307963.0
2016-02-02 09:35:00,43.07,43.1,42.55,42.69,176696.0,33.4261,33.4494,33.0225,33.1312,176696.0
2016-02-02 09:40:00,42.66,42.78,42.0,42.53,240979.0,33.1079,33.201,32.5957,33.007,240979.0
2016-02-02 09:45:00,42.5,42.64,42.1,42.14,106308.0,32.9837,33.0924,32.6733,32.7043,106308.0
2016-02-02 09:50:00,42.13,42.37,42.08,42.22,164722.0,32.6966,32.8828,32.6578,32.7664,164722.0
2016-02-02 09:55:00,42.21,42.42,42.12,42.16,108597.0,32.7587,32.9216,32.6888,32.7198,108597.0
2016-02-02 10:00:00,42.17,42.22,42.05,42.08,131336.0,32.7276,32.7664,32.6345,32.6578,131336.0
2016-02-02 10:05:00,42.08,42.32,41.99,42.21,320373.0,32.6578,32.844,32.5879,32.7587,320373.0
2016-02-02 10:10:00,42.23,42.36,42.0,42.04,129420.0,32.7742,32.8751,32.5957,32.6267,129420.0
2016-02-02 10:15:00,42.04,42.14,41.99,42.0,78989.0,32.6267,32.7043,32.5879,32.5957,78989.0
2016-02-02 10:20:00,42.0,42.23,41.95,42.1,103006.0,32.5957,32.7742,32.5569,32.6733,103006.0
2016-02-02 10:25:00,42.11,42.14,42.0,42.08,90312.0,32.681,32.7043,32.5957,32.6578,90312.0
2016-02-02 10:30:00,42.07,42.41,42.03,42.4,69942.0,32.65,32.9139,32.619,32.9061,69942.0
2016-02-02 10:35:00,42.4,42.63,42.34,42.62,62487.0,32.9061,33.0846,32.8595,33.0768,62487.0
2016-02-02 10:40:00,42.62,42.65,42.41,42.42,215891.0,33.0768,33.1001,32.9139,32.9216,215891.0
2016-02-02 10:45:00,42.41,42.71,42.41,42.67,101902.0,32.9139,33.1467,32.9139,33.1157,101902.0
2016-02-02 10:50:00,42.67,42.74,42.57,42.65,125438.0,33.1157,33.17,33.038,33.1001,125438.0
2016-02-02 10:55:00,42.65,42.67,42.41,42.41,76984.0,33.1001,33.1157,32.9139,32.9139,76984.0
2016-02-02 11:00:00,42.42,42.6,42.4,42.45,66014.0,32.9216,33.0613,32.9061,32.9449,66014.0
2016-02-02 11:05:00,42.43,42.45,42.26,42.3,85548.0,32.9294,32.9449,32.7975,32.8285,85548.0
2016-02-02 11:10:00,42.31,42.44,42.23,42.29,70566.0,32.8363,32.9372,32.7742,32.8207,70566.0
2016-02-02 11:15:00,42.29,42.29,42.18,42.19,124226.0,32.8207,32.8207,32.7354,32.7431,124226.0
2016-02-02 11:20:00,42.17,42.3,42.06,42.17,190872.0,32.7276,32.8285,32.6422,32.7276,190872.0
2016-02-02 11:25:00,42.17,42.24,42.07,42.09,65287.0,32.7276,32.7819,32.65,32.6655,65287.0
2016-02-02 11:30:00,42.08,42.17,42.04,42.09,90538.0,32.6578,32.7276,32.6267,32.6655,90538.0
2016-02-02 11:35:00,42.1,42.32,42.04,42.27,118582.0,32.6733,32.844,32.6267,32.8052,118582.0
2016-02-02 11:40:00,42.26,42.32,42.21,42.22,53861.0,32.7975,32.844,32.7587,32.7664,53861.0
2016-02-02 11:45:00,42.22,42.23,42.0,42.05,95488.0,32.7664,32.7742,32.5957,32.6345,95488.0
2016-02-02 11:50:00,42.04,42.18,42.01,42.06,33998.0,32.6267,32.7354,32.6034,32.6422,33998.0
2016-02-02 11:55:00,42.05,42.1,42.0,42.01,53971.0,32.6345,32.6733,32.5957,32.6034,53971.0
2016-02-02 12:00:00,42.01,42.04,41.95,41.98,236667.0,32.6034,32.6267,32.5569,32.5802,236667.0
2016-02-02 12:05:00,41.98,42.01,41.7,41.88,188995.0,32.5802,32.6034,32.3628,32.5025,188995.0
2016-02-02 12:10:00,41.88,42.04,41.84,42.0,181945.0,32.5025,32.6267,32.4715,32.5957,181945.0
2016-02-02 12:15:00,42.02,42.18,41.99,42.11,58817.0,32.6112,32.7354,32.5879,32.681,58817.0
2016-02-02 12:20:00,42.1,42.13,42.06,42.11,34826.0,32.6733,32.6966,32.6422,32.681,34826.0
2016-02-02 12:25:00,42.13,42.2,42.12,42.19,26744.0,32.6966,32.7509,32.6888,32.7431,26744.0
2016-02-02 12:30:00,42.2,42.32,42.17,42.3,31236.0,32.7509,32.844,32.7276,32.8285,31236.0
2016-02-02 12:35:00,42.27,42.51,42.26,42.48,26457.0,32.8052,32.9915,32.7975,32.9682,26457.0
2016-02-02 12:40:00,42.48,42.48,42.36,42.4,23409.0,32.9682,32.9682,32.8751,32.9061,23409.0
2016-02-02 12:45:00,42.38,42.43,42.34,42.37,27349.0,32.8906,32.9294,32.8595,32.8828,27349.0
2016-02-02 12:50:00,42.36,42.46,42.32,42.42,47949.0,32.8751,32.9527,32.844,32.9216,47949.0
2016-02-02 12:55:00,42.42,42.5,42.34,42.46,29964.0,32.9216,32.9837,32.8595,32.9527,29964.0
2016-02-02 13:00:00,42.46,42.5,42.38,42.43,82334.0,32.9527,32.9837,32.8906,32.9294,82334.0
2016-02-02 13:05:00,42.42,42.53,42.33,42.38,63405.0,32.9216,33.007,32.8518,32.8906,63405.0
2016-02-02 13:10:00,42.4,42.44,42.36,42.38,19143.0,32.9061,32.9372,32.8751,32.8906,19143.0
2016-02-02 13:15:00,42.4,42.4,42.27,42.35,25274.0,32.9061,32.9061,32.8052,32.8673,25274.0
2016-02-02 13:20:00,42.33,42.38,42.25,42.38,14199.0,32.8518,32.8906,32.7897,32.8906,14199.0
2016-02-02 13:25:00,42.39,42.43,42.35,42.41,37088.0,32.8983,32.9294,32.8673,32.9139,37088.0
2016-02-02 13:30:00,42.41,42.46,42.34,42.45,36689.0,32.9139,32.9527,32.8595,32.9449,36689.0
2016-02-02 13:35:00,42.45,42.45,42.33,42.36,24358.0,32.9449,32.9449,32.8518,32.8751,24358.0
2016-02-02 13:40:00,42.36,42.43,42.31,42.4,25221.0,32.8751,32.9294,32.8363,32.9061,25221.0
2016-02-02 13:45:00,42.42,42.43,42.29,42.34,29491.0,32.9216,32.9294,32.8207,32.8595,29491.0
2016-02-02 13:50:00,42.33,42.37,42.28,42.32,35825.0,32.8518,32.8828,32.813,32.844,35825.0
2016-02-02 13:55:00,42.32,42.33,42.22,42.23,48028.0,32.844,32.8518,32.7664,32.7742,48028.0
2016-02-02 14:00:00,42.23,42.28,42.15,42.19,81283.0,32.7742,32.813,32.7121,32.7431,81283.0
2016-02-02 14:05:00,42.19,42.32,42.19,42.3,43395.0,32.7431,32.844,32.7431,32.8285,43395.0
2016-02-02 14:10:00,42.31,42.32,42.18,42.28,52838.0,32.8363,32.844,32.7354,32.813,52838.0
2016-02-02 14:15:00,42.29,42.34,42.21,42.21,22078.0,32.8207,32.8595,32.7587,32.7587,22078.0
2016-02-02 14:20:00,42.2,42.23,41.99,42.02,104503.0,32.7509,32.7742,32.5879,32.6112,104503.0
2016-02-02 14:25:00,42.03,42.03,41.85,41.87,114614.0,32.619,32.619,32.4793,32.4948,114614.0
2016-02-02 14:30:00,41.88,42.1,41.88,42.1,69060.0,32.5025,32.6733,32.5025,32.6733,69060.0
2016-02-02 14:35:00,42.1,42.19,42.0,42.18,37993.0,32.6733,32.7431,32.5957,32.7354,37993.0
2016-02-02 14:40:00,42.17,42.25,42.14,42.2,32474.0,32.7276,32.7897,32.7043,32.7509,32474.0
2016-02-02 14:45:00,42.19,42.28,42.17,42.24,36272.0,32.7431,32.813,32.7276,32.7819,36272.0
2016-02-02 14:50:00,42.26,42.32,42.17,42.17,35673.0,32.7975,32.844,32.7276,32.7276,35673.0
2016-02-02 14:55:00,42.17,42.21,42.07,42.09,29609.0,32.7276,32.7587,32.65,32.6655,29609.0
2016-02-02 15:00:00,42.09,42.16,42.08,42.09,37836.0,32.6655,32.7198,32.6578,32.6655,37836.0
2016-02-02 15:05:00,42.1,42.14,42.04,42.04,84373.0,32.6733,32.7043,32.6267,32.6267,84373.0
2016-02-02 15:10:00,42.03,42.22,42.03,42.18,57701.0,32.619,32.7664,32.619,32.7354,57701.0
2016-02-02 15:15:00,42.18,42.31,42.17,42.23,109777.0,32.7354,32.8363,32.7276,32.7742,109777.0
2016-02-02 15:20:00,42.23,42.28,42.12,42.19,53288.0,32.7742,32.813,32.6888,32.7431,53288.0
2016-02-02 15:25:00,42.2,42.4,42.18,42.37,79196.0,32.7509,32.9061,32.7354,32.8828,79196.0
2016-02-02 15:30:00,42.37,42.55,42.36,42.47,75001.0,32.8828,33.0225,32.8751,32.9604,75001.0
2016-02-02 15:35:00,42.47,42.51,42.4,42.45,70781.0,32.9604,32.9915,32.9061,32.9449,70781.0
2016-02-02 15:40:00,42.45,42.51,42.38,42.45,99280.0,32.9449,32.9915,32.8906,32.9449,99280.0
2016-02-02 15:45:00,42.45,42.47,42.27,42.3,145762.0,32.9449,32.9604,32.8052,32.8285,145762.0
2016-02-02 15:50:00,42.3,42.32,42.16,42.2,170383.0,32.8285,32.844,32.7198,32.7509,170383.0
2016-02-02 15:55:00,42.2,42.24,42.17,42.2,327004.0,32.7509,32.7819,32.7276,32.7509,327004.0
2016-02-03 09:30:00,42.41,42.65,42.27,42.34,94887.0,32.9139,33.1001,32.8052,32.8595,94887.0
2016-02-03 09:35:00,42.3,42.3,41.94,42.0,77651.0,32.8285,32.8285,32.5491,32.5957,77651.0
2016-02-03 09:40:00,42.0,42.22,41.93,42.13,250644.0,32.5957,32.7664,32.5413,32.6966,250644.0
2016-02-03 09:45:00,42.09,42.4,42.08,42.33,113557.0,32.6655,32.9061,32.6578,32.8518,113557.0
2016-02-03 09:50:00,42.34,42.52,42.17,42.22,73243.0,32.8595,32.9992,32.7276,32.7664,73243.0
2016-02-03 09:55:00,42.23,42.42,42.06,42.21,83831.0,32.7742,32.9216,32.6422,32.7587,83831.0
2016-02-03 10:00:00,42.2,42.2,41.93,42.01,69405.0,32.7509,32.7509,32.5413,32.6034,69405.0
2016-02-03 10:05:00,42.01,42.07,41.68,41.72,176641.0,32.6034,32.65,32.3473,32.3784,176641.0
2016-02-03 10:10:00,41.72,41.81,41.36,41.45,242181.0,32.3784,32.4482,32.099,32.1688,242181.0
2016-02-03 10:15:00,41.44,41.48,41.2,41.3,335124.0,32.1611,32.1921,31.9748,32.0524,335124.0
2016-02-03 10:20:00,41.3,41.55,41.15,41.55,141854.0,32.0524,32.2464,31.936,32.2464,141854.0
2016-02-03 10:25:00,41.55,41.55,41.17,41.27,120218.0,32.2464,32.2464,31.9515,32.0291,120218.0
2016-02-03 10:30:00,41.24,41.27,40.82,41.04,183750.0,32.0058,32.0291,31.6799,31.8506,183750.0
2016-02-03 10:35:00,41.04,41.18,40.85,40.87,108037.0,31.8506,31.9593,31.7032,31.7187,108037.0
2016-02-03 10:40:00,40.89,41.02,40.81,40.99,131609.0,31.7342,31.8351,31.6721,31.8118,131609.0
2016-02-03 10:45:00,40.99,41.03,40.82,40.92,130013.0,31.8118,31.8429,31.6799,31.7575,130013.0
2016-02-03 10:50:00,40.93,41.02,40.77,41.0,105887.0,31.7653,31.8351,31.6411,31.8196,105887.0
2016-02-03 10:55:00,40.99,41.07,40.94,41.0,182745.0,31.8118,31.8739,31.773,31.8196,182745.0
2016-02-03 11:00:00,41.0,41.01,40.67,40.69,98482.0,31.8196,31.8273,31.5635,31.579,98482.0
2016-02-03 11:05:00,40.71,40.91,40.68,40.91,54894.0,31.5945,31.7497,31.5712,31.7497,54894.0
2016-02-03 11:10:00,40.89,40.98,40.7,40.94,85960.0,31.7342,31.8041,31.5868,31.773,85960.0
2016-02-03 11:15:00,40.92,41.03,40.84,40.93,112176.0,31.7575,31.8429,31.6954,31.7653,112176.0
2016-02-03 11:20:00,40.97,41.04,40.83,40.89,113395.0,31.7963,31.8506,31.6877,31.7342,113395.0
2016-02-03 11:25:00,40.9,41.1,40.81,41.01,94543.0,31.742,31.8972,31.6721,31.8273,94543.0
2016-02-03 11:30:00,41.0,41.12,40.86,40.94,93330.0,31.8196,31.9127,31.7109,31.773,93330.0
2016-02-03 11:35:00,40.92,41.32,40.88,41.32,60322.0,31.7575,32.0679,31.7265,32.0679,60322.0
2016-02-03 11:40:00,41.33,41.49,41.25,41.33,77243.0,32.0757,32.1999,32.0136,32.0757,77243.0
2016-02-03 11:45:00,41.34,41.55,41.34,41.44,65456.0,32.0835,32.2464,32.0835,32.1611,65456.0
2016-02-03 11:50:00,41.45,41.51,41.07,41.15,58258.0,32.1688,32.2154,31.8739,31.936,58258.0
2016-02-03 11:55:00,41.18,41.3,41.14,41.3,36531.0,31.9593,32.0524,31.9282,32.0524,36531.0
2016-02-03 12:00:00,41.35,41.72,41.35,41.72,92315.0,32.0912,32.3784,32.0912,32.3784,92315.0
2016-02-03 12:05:00,41.71,41.79,41.6,41.74,46789.0,32.3706,32.4327,32.2852,32.3939,46789.0
2016-02-03 12:10:00,41.78,41.78,41.59,41.64,69823.0,32.4249,32.4249,32.2775,32.3163,69823.0
2016-02-03 12:15:00,41.65,41.9,41.65,41.83,35951.0,32.324,32.5181,32.324,32.4637,35951.0
2016-02-03 12:20:00,41.85,42.0,41.84,41.9,152463.0,32.4793,32.5957,32.4715,32.5181,152463.0
2016-02-03 12:25:00,41.9,42.0,41.84,41.95,38761.0,32.5181,32.5957,32.4715,32.5569,38761.0
2016-02-03 12:30:00,41.94,41.97,41.75,41.78,38789.0,32.5491,32.5724,32.4017,32.4249,38789.0
2016-02-03 12:35:00,41.78,41.78,41.66,41.66,55448.0,32.4249,32.4249,32.3318,32.3318,55448.0
2016-02-03 12:40:00,41.64,41.77,41.62,41.7,35384.0,32.3163,32.4172,32.3008,32.3628,35384.0
2016-02-03 12:45:00,41.69,41.79,41.65,41.79,31390.0,32.3551,32.4327,32.324,32.4327,31390.0
2016-02-03 12:50:00,41.79,41.91,41.72,41.9,26784.0,32.4327,32.5258,32.3784,32.5181,26784.0
2016-02-03 12:55:00,41.93,42.05,41.93,41.98,69095.0,32.5413,32.6345,32.5413,32.5802,69095.0
2016-02-03 13:00:00,41.97,42.02,41.92,41.96,43481.0,32.5724,32.6112,32.5336,32.5646,43481.0
2016-02-03 13:05:00,41.98,42.0,41.89,41.91,30028.0,32.5802,32.5957,32.5103,32.5258,30028.0
2016-02-03 13:10:00,41.91,42.0,41.9,41.96,25987.0,32.5258,32.5957,32.5181,32.5646,25987.0
2016-02-03 13:15:00,41.99,42.0,41.88,41.94,22943.0,32.5879,32.5957,32.5025,32.5491,22943.0
2016-02-03 13:20:00,41.95,41.98,41.85,41.91,35392.0,32.5569,32.5802,32.4793,32.5258,35392.0
2016-02-03 13:25:00,41.91,41.95,41.8,41.84,29071.0,32.5258,32.5569,32.4405,32.4715,29071.0
2016-02-03 13:30:00,41.84,41.87,41.63,41.69,31010.0,32.4715,32.4948,32.3085,32.3551,31010.0
2016-02-03 13:35:00,41.66,41.75,41.6,41.62,42693.0,32.3318,32.4017,32.2852,32.3008,42693.0
2016-02-03 13:40:00,41.61,41.79,41.58,41.75,77635.0,32.293,32.4327,32.2697,32.4017,77635.0
2016-02-03 13:45:00,41.77,41.78,41.72,41.74,22341.0,32.4172,32.4249,32.3784,32.3939,22341.0
2016-02-03 13:50:00,41.75,41.76,41.67,41.68,15336.0,32.4017,32.4094,32.3396,32.3473,15336.0
2016-02-03 13:55:00,41.69,41.73,41.62,41.62,18058.0,32.3551,32.3861,32.3008,32.3008,18058.0
2016-02-03 14:00:00,41.62,41.73,41.61,41.7,46798.0,32.3008,32.3861,32.293,32.3628,46798.0
2016-02-03 14:05:00,41.69,41.75,41.5,41.74,39936.0,32.3551,32.4017,32.2076,32.3939,39936.0
2016-02-03 14:10:00,41.73,41.98,41.72,41.89,39284.0,32.3861,32.5802,32.3784,32.5103,39284.0
2016-02-03 14:15:00,41.9,41.94,41.77,41.78,36636.0,32.5181,32.5491,32.4172,32.4249,36636.0
2016-02-03 14:20:00,41.8,42.25,41.74,42.25,79388.0,32.4405,32.7897,32.3939,32.7897,79388.0
2016-02-03 14:25:00,42.27,42.56,42.21,42.4,98006.0,32.8052,33.0303,32.7587,32.9061,98006.0
2016-02-03 14:30:00,42.4,42.43,42.23,42.23,46213.0,32.9061,32.9294,32.7742,32.7742,46213.0
2016-02-03 14:35:00,42.24,42.33,42.14,42.23,51877.0,32.7819,32.8518,32.7043,32.7742,51877.0
2016-02-03 14:40:00,42.23,42.47,42.16,42.46,91622.0,32.7742,32.9604,32.7198,32.9527,91622.0
2016-02-03 14:45:00,42.46,42.62,42.45,42.55,65259.0,32.9527,33.0768,32.9449,33.0225,65259.0
2016-02-03 14:50:00,42.54,42.54,42.33,42.39,37336.0,33.0148,33.0148,32.8518,32.8983,37336.0
2016-02-03 14:55:00,42.41,42.62,42.41,42.56,48266.0,32.9139,33.0768,32.9139,33.0303,48266.0
2016-02-03 15:00:00,42.57,42.63,42.46,42.52,81492.0,33.038,33.0846,32.9527,32.9992,81492.0
2016-02-03 15:05:00,42.53,42.74,42.5,42.7,63249.0,33.007,33.17,32.9837,33.1389,63249.0
2016-02-03 15:10:00,42.7,42.86,42.63,42.7,69528.0,33.1389,33.2631,33.0846,33.1389,69528.0
2016-02-03 15:15:00,42.69,42.69,42.52,42.6,44067.0,33.1312,33.1312,32.9992,33.0613,44067.0
2016-02-03 15:20:00,42.59,42.64,42.5,42.56,32122.0,33.0536,33.0924,32.9837,33.0303,32122.0
2016-02-03 15:25:00,42.57,42.6,42.32,42.33,53829.0,33.038,33.0613,32.844,32.8518,53829.0
2016-02-03 15:30:00,42.34,42.41,42.29,42.39,55178.0,32.8595,32.9139,32.8207,32.8983,55178.0
2016-02-03 15:35:00,42.39,42.4,42.19,42.24,73179.0,32.8983,32.9061,32.7431,32.7819,73179.0
2016-02-03 15:40:00,42.25,42.43,42.2,42.42,82016.0,32.7897,32.9294,32.7509,32.9216,82016.0
2016-02-03 15:45:00,42.43,42.44,42.33,42.4,75484.0,32.9294,32.9372,32.8518,32.9061,75484.0
2016-02-03 15:50:00,42.41,42.56,42.39,42.52,79031.0,32.9139,33.0303,32.8983,32.9992,79031.0
2016-02-03 15:55:00,42.53,42.56,42.43,42.55,141936.0,33.007,33.0303,32.9294,33.0225,141936.0
2016-02-04 09:30:00,42.34,42.63,42.18,42.57,99784.0,32.8595,33.0846,32.7354,33.038,99784.0
2016-02-04 09:35:00,42.62,42.81,42.11,42.24,84294.0,33.0768,33.2243,32.681,32.7819,84294.0
2016-02-04 09:40:00,42.25,42.3,41.87,42.05,46687.0,32.7897,32.8285,32.4948,32.6345,46687.0
2016-02-04 09:45:00,42.05,42.12,41.82,42.0,110240.0,32.6345,32.6888,32.456,32.5957,110240.0
2016-02-04 09:50:00,42.04,42.71,42.02,42.65,90875.0,32.6267,33.1467,32.6112,33.1001,90875.0
2016-02-04 09:55:00,42.63,42.95,42.58,42.95,89968.0,33.0846,33.333,33.0458,33.333,89968.0
2016-02-04 10:00:00,42.9,42.93,42.64,42.84,94664.0,33.2942,33.3174,33.0924,33.2476,94664.0
2016-02-04 10:05:00,42.85,43.23,42.78,43.08,111220.0,33.2553,33.5503,33.201,33.4338,111220.0
2016-02-04 10:10:00,43.11,43.17,42.96,43.08,74553.0,33.4571,33.5037,33.3407,33.4338,74553.0
2016-02-04 10:15:00,43.07,43.4,43.0,43.23,85384.0,33.4261,33.6822,33.3718,33.5503,85384.0
2016-02-04 10:20:00,43.22,43.31,43.1,43.19,50494.0,33.5425,33.6124,33.4494,33.5192,50494.0
2016-02-04 10:25:00,43.17,43.35,43.17,43.34,91800.0,33.5037,33.6434,33.5037,33.6356,91800.0
2016-02-04 10:30:00,43.34,43.35,43.19,43.32,97215.0,33.6356,33.6434,33.5192,33.6201,97215.0
2016-02-04 10:35:00,43.31,43.4,43.25,43.28,81649.0,33.6124,33.6822,33.5658,33.5891,81649.0
2016-02-04 10:40:00,43.27,43.32,43.07,43.07,48068.0,33.5813,33.6201,33.4261,33.4261,48068.0
2016-02-04 10:45:00,43.1,43.17,43.02,43.12,57986.0,33.4494,33.5037,33.3873,33.4649,57986.0
2016-02-04 10:50:00,43.17,43.4,43.16,43.37,39878.0,33.5037,33.6822,33.4959,33.6589,39878.0
2016-02-04 10:55:00,43.4,43.45,43.16,43.45,42510.0,33.6822,33.721,33.4959,33.721,42510.0
2016-02-04 11:00:00,43.44,43.48,43.2,43.21,57549.0,33.7132,33.7443,33.527,33.5347,57549.0
2016-02-04 11:05:00,43.21,43.23,43.07,43.09,62234.0,33.5347,33.5503,33.4261,33.4416,62234.0
2016-02-04 11:10:00,43.09,43.15,42.96,42.96,41950.0,33.4416,33.4882,33.3407,33.3407,41950.0
2016-02-04 11:15:00,42.95,42.99,42.68,42.74,43608.0,33.333,33.364,33.1234,33.17,43608.0
2016-02-04 11:20:00,42.74,42.88,42.72,42.83,50950.0,33.17,33.2786,33.1545,33.2398,50950.0
2016-02-04 11:25:00,42.81,43.0,42.81,42.89,25190.0,33.2243,33.3718,33.2243,33.2864,25190.0
2016-02-04 11:30:00,42.87,42.87,42.59,42.71,67624.0,33.2709,33.2709,33.0536,33.1467,67624.0
2016-02-04 11:35:00,42.75,42.85,42.67,42.85,21714.0,33.1777,33.2553,33.1157,33.2553,21714.0
2016-02-04 11:40:00,42.84,42.95,42.68,42.68,32456.0,33.2476,33.333,33.1234,33.1234,32456.0
2016-02-04 11:45:00,42.69,42.79,42.52,42.72,30287.0,33.1312,33.2088,32.9992,33.1545,30287.0
2016-02-04 11:50:00,42.73,42.92,42.72,42.86,17504.0,33.1622,33.3097,33.1545,33.2631,17504.0
2016-02-04 11:55:00,42.83,42.83,42.59,42.66,76409.0,33.2398,33.2398,33.0536,33.1079,76409.0
2016-02-04 12:00:00,42.67,42.81,42.63,42.72,107220.0,33.1157,33.2243,33.0846,33.1545,107220.0
2016-02-04 12:05:00,42.72,42.98,42.61,42.94,66621.0,33.1545,33.3562,33.0691,33.3252,66621.0
2016-02-04 12:10:00,42.92,43.09,42.83,42.86,28202.0,33.3097,33.4416,33.2398,33.2631,28202.0
2016-02-04 12:15:00,42.87,43.04,42.86,42.94,17602.0,33.2709,33.4028,33.2631,33.3252,17602.0
2016-02-04 12:20:00,42.94,42.98,42.71,42.71,31329.0,33.3252,33.3562,33.1467,33.1467,31329.0
2016-02-04 12:25:00,42.73,42.79,42.54,42.7,34478.0,33.1622,33.2088,33.0148,33.1389,34478.0
2016-02-04 12:30:00,42.72,42.77,42.54,42.59,25182.0,33.1545,33.1933,33.0148,33.0536,25182.0
2016-02-04 12:35:00,42.57,42.92,42.57,42.82,19264.0,33.038,33.3097,33.038,33.2321,19264.0
2016-02-04 12:40:00,42.83,42.96,42.65,42.71,26978.0,33.2398,33.3407,33.1001,33.1467,26978.0
2016-02-04 12:45:00,42.7,42.79,42.57,42.73,25524.0,33.1389,33.2088,33.038,33.1622,25524.0
2016-02-04 12:50:00,42.73,42.86,42.63,42.8,23240.0,33.1622,33.2631,33.0846,33.2165,23240.0
2016-02-04 12:55:00,42.81,42.84,42.72,42.77,20543.0,33.2243,33.2476,33.1545,33.1933,20543.0
2016-02-04 13:00:00,42.76,42.88,42.73,42.84,29185.0,33.1855,33.2786,33.1622,33.2476,29185.0
2016-02-04 13:05:00,42.87,42.94,42.83,42.92,24170.0,33.2709,33.3252,33.2398,33.3097,24170.0
2016-02-04 13:10:00,42.93,43.1,42.91,42.92,28500.0,33.3174,33.4494,33.3019,33.3097,28500.0
2016-02-04 13:15:00,42.94,42.97,42.84,42.84,25683.0,33.3252,33.3485,33.2476,33.2476,25683.0
2016-02-04 13:20:00,42.84,42.95,42.78,42.81,25611.0,33.2476,33.333,33.201,33.2243,25611.0
2016-02-04 13:25:00,42.82,42.94,42.78,42.87,22102.0,33.2321,33.3252,33.201,33.2709,22102.0
2016-02-04 13:30:00,42.88,42.99,42.88,42.94,22010.0,33.2786,33.364,33.2786,33.3252,22010.0
2016-02-04 13:35:00,42.95,43.11,42.89,42.98,43184.0,33.333,33.4571,33.2864,33.3562,43184.0
2016-02-04 13:40:00,42.98,42.98,42.81,42.89,24373.0,33.3562,33.3562,33.2243,33.2864,24373.0
2016-02-04 13:45:00,42.9,42.9,42.51,42.52,40493.0,33.2942,33.2942,32.9915,32.9992,40493.0
2016-02-04 13:50:00,42.54,42.58,42.51,42.53,51920.0,33.0148,33.0458,32.9915,33.007,51920.0
2016-02-04 13:55:00,42.52,42.62,42.47,42.62,41910.0,32.9992,33.0768,32.9604,33.0768,41910.0
2016-02-04 14:00:00,42.62,42.64,42.51,42.52,49796.0,33.0768,33.0924,32.9915,32.9992,49796.0
2016-02-04 14:05:00,42.52,42.56,42.44,42.54,36535.0,32.9992,33.0303,32.9372,33.0148,36535.0
2016-02-04 14:10:00,42.52,42.69,42.45,42.69,30717.0,32.9992,33.1312,32.9449,33.1312,30717.0
2016-02-04 14:15:00,42.69,42.78,42.6,42.72,31450.0,33.1312,33.201,33.0613,33.1545,31450.0
2016-02-04 14:20:00,42.73,42.75,42.58,42.64,35367.0,33.1622,33.1777,33.0458,33.0924,35367.0
2016-02-04 14:25:00,42.65,42.73,42.5,42.52,44830.0,33.1001,33.1622,32.9837,32.9992,44830.0
2016-02-04 14:30:00,42.51,42.64,42.47,42.53,35757.0,32.9915,33.0924,32.9604,33.007,35757.0
2016-02-04 14:35:00,42.56,42.62,42.39,42.43,30286.0,33.0303,33.0768,32.8983,32.9294,30286.0
2016-02-04 14:40:00,42.45,42.51,42.4,42.44,26861.0,32.9449,32.9915,32.9061,32.9372,26861.0
2016-02-04 14:45:00,42.42,42.5,42.39,42.41,27782.0,32.9216,32.9837,32.8983,32.9139,27782.0
2016-02-04 14:50:00,42.41,42.47,42.29,42.31,46343.0,32.9139,32.9604,32.8207,32.8363,46343.0
2016-02-04 14:55:00,42.31,42.62,42.31,42.6,24011.0,32.8363,33.0768,32.8363,33.0613,24011.0
2016-02-04 15:00:00,42.57,42.63,42.48,42.51,34571.0,33.038,33.0846,32.9682,32.9915,34571.0
2016-02-04 15:05:00,42.51,42.51,42.39,42.49,52918.0,32.9915,32.9915,32.8983,32.976,52918.0
2016-02-04 15:10:00,42.48,42.64,42.43,42.63,40680.0,32.9682,33.0924,32.9294,33.0846,40680.0
2016-02-04 15:15:00,42.66,42.68,42.49,42.49,46504.0,33.1079,33.1234,32.976,32.976,46504.0
2016-02-04 15:20:00,42.49,42.62,42.48,42.61,33938.0,32.976,33.0768,32.9682,33.0691,33938.0
2016-02-04 15:25:00,42.6,42.64,42.55,42.6,29378.0,33.0613,33.0924,33.0225,33.0613,29378.0
2016-02-04 15:30:00,42.6,42.66,42.49,42.55,55595.0,33.0613,33.1079,32.976,33.0225,55595.0
2016-02-04 15:35:00,42.55,42.69,42.5,42.67,60081.0,33.0225,33.1312,32.9837,33.1157,60081.0
2016-02-04 15:40:00,42.67,42.77,42.64,42.73,59869.0,33.1157,33.1933,33.0924,33.1622,59869.0
2016-02-04 15:45:00,42.74,42.75,42.65,42.67,76357.0,33.17,33.1777,33.1001,33.1157,76357.0
2016-02-04 15:50:00,42.68,42.72,42.64,42.71,87665.0,33.1234,33.1545,33.0924,33.1467,87665.0
2016-02-04 15:55:00,42.72,42.74,42.66,42.67,174926.0,33.1545,33.17,33.1079,33.1157,174926.0
2016-02-05 09:30:00,42.48,42.49,42.23,42.23,50315.0,32.9682,32.976,32.7742,32.7742,50315.0
2016-02-05 09:35:00,42.24,42.24,41.91,42.18,40778.0,32.7819,32.7819,32.5258,32.7354,40778.0
2016-02-05 09:40:00,42.2,42.28,41.88,41.95,70430.0,32.7509,32.813,32.5025,32.5569,70430.0
2016-02-05 09:45:00,41.92,42.0,41.84,41.91,46195.0,32.5336,32.5957,32.4715,32.5258,46195.0
2016-02-05 09:50:00,41.92,42.16,41.82,41.98,82005.0,32.5336,32.7198,32.456,32.5802,82005.0
2016-02-05 09:55:00,42.0,42.31,41.96,42.04,76022.0,32.5957,32.8363,32.5646,32.6267,76022.0
2016-02-05 10:00:00,42.06,42.16,41.85,42.05,65104.0,32.6422,32.7198,32.4793,32.6345,65104.0
2016-02-05 10:05:00,42.06,42.17,41.91,41.91,91829.0,32.6422,32.7276,32.5258,32.5258,91829.0
2016-02-05 10:10:00,41.91,42.08,41.84,41.9,45162.0,32.5258,32.6578,32.4715,32.5181,45162.0
2016-02-05 10:15:00,41.86,42.0,41.83,41.9,19316.0,32.487,32.5957,32.4637,32.5181,19316.0
2016-02-05 10:20:00,41.88,42.02,41.77,41.77,47909.0,32.5025,32.6112,32.4172,32.4172,47909.0
2016-02-05 10:25:00,41.79,41.82,41.35,41.39,124541.0,32.4327,32.456,32.0912,32.1223,124541.0
2016-02-05 10:30:00,41.39,41.52,41.3,41.48,65133.0,32.1223,32.2232,32.0524,32.1921,65133.0
2016-02-05 10:35:00,41.5,41.88,41.5,41.85,61415.0,32.2076,32.5025,32.2076,32.4793,61415.0
2016-02-05 10:40:00,41.85,42.08,41.77,41.94,23931.0,32.4793,32.6578,32.4172,32.5491,23931.0
2016-02-05 10:45:00,41.92,41.95,41.74,41.83,28481.0,32.5336,32.5569,32.3939,32.4637,28481.0
2016-02-05 10:50:00,41.84,41.85,41.65,41.79,77886.0,32.4715,32.4793,32.324,32.4327,77886.0
2016-02-05 10:55:00,41.79,41.91,41.63,41.66,26225.0,32.4327,32.5258,32.3085,32.3318,26225.0
2016-02-05 11:00:00,41.67,41.75,41.55,41.57,54186.0,32.3396,32.4017,32.2464,32.262,54186.0
2016-02-05 11:05:00,41.55,41.55,41.3,41.36,66531.0,32.2464,32.2464,32.0524,32.099,66531.0
2016-02-05 11:10:00,41.35,41.4,41.23,41.25,90090.0,32.0912,32.13,31.9981,32.0136,90090.0
2016-02-05 11:15:00,41.24,41.3,41.03,41.07,125792.0,32.0058,32.0524,31.8429,31.8739,125792.0
2016-02-05 11:20:00,41.06,41.25,40.9,41.01,103077.0,31.8662,32.0136,31.742,31.8273,103077.0
2016-02-05 11:25:00,41.0,41.16,40.95,41.16,34182.0,31.8196,31.9438,31.7808,31.9438,34182.0
2016-02-05 11:30:00,41.16,41.33,41.15,41.3,46754.0,31.9438,32.0757,31.936,32.0524,46754.0
2016-02-05 11:35:00,41.34,41.55,41.3,41.46,72104.0,32.0835,32.2464,32.0524,32.1766,72104.0
2016-02-05 11:40:00,41.46,41.59,41.45,41.58,34988.0,32.1766,32.2775,32.1688,32.2697,34988.0
2016-02-05 11:45:00,41.56,41.77,41.47,41.73,18315.0,32.2542,32.4172,32.1843,32.3861,18315.0
2016-02-05 11:50:00,41.77,41.82,41.67,41.75,12692.0,32.4172,32.456,32.3396,32.4017,12692.0
2016-02-05 11:55:00,41.74,41.85,41.68,41.85,40081.0,32.3939,32.4793,32.3473,32.4793,40081.0
2016-02-05 12:00:00,41.85,41.95,41.8,41.82,31731.0,32.4793,32.5569,32.4405,32.456,31731.0
2016-02-05 12:05:00,41.84,41.87,41.69,41.81,16588.0,32.4715,32.4948,32.3551,32.4482,16588.0
2016-02-05 12:10:00,41.81,41.81,41.65,41.79,21763.0,32.4482,32.4482,32.324,32.4327,21763.0
2016-02-05 12:15:00,41.8,41.83,41.68,41.77,40826.0,32.4405,32.4637,32.3473,32.4172,40826.0
2016-02-05 12:20:00,41.79,41.9,41.77,41.9,13984.0,32.4327,32.5181,32.4172,32.5181,13984.0
2016-02-05 12:25:00,41.89,41.94,41.81,41.85,39129.0,32.5103,32.5491,32.4482,32.4793,39129.0
2016-02-05 12:30:00,41.84,41.99,41.83,41.96,26965.0,32.4715,32.5879,32.4637,32.5646,26965.0
2016-02-05 12:35:00,41.96,42.15,41.95,42.12,40620.0,32.5646,32.7121,32.5569,32.6888,40620.0
2016-02-05 12:40:00,42.09,42.12,42.0,42.0,47787.0,32.6655,32.6888,32.5957,32.5957,47787.0
2016-02-05 12:45:00,42.0,42.02,41.95,41.99,61026.0,32.5957,32.6112,32.5569,32.5879,61026.0
2016-02-05 12:50:00,41.99,42.01,41.93,41.93,38222.0,32.5879,32.6034,32.5413,32.5413,38222.0
2016-02-05 12:55:00,41.93,41.97,41.83,41.97,19897.0,32.5413,32.5724,32.4637,32.5724,19897.0
2016-02-05 13:00:00,41.97,41.99,41.84,41.89,18961.0,32.5724,32.5879,32.4715,32.5103,18961.0
2016-02-05 13:05:00,41.86,41.89,41.79,41.85,16312.0,32.487,32.5103,32.4327,32.4793,16312.0
2016-02-05 13:10:00,41.85,41.85,41.69,41.69,21328.0,32.4793,32.4793,32.3551,32.3551,21328.0
2016-02-05 13:15:00,41.67,41.72,41.61,41.64,20986.0,32.3396,32.3784,32.293,32.3163,20986.0
2016-02-05 13:20:00,41.65,41.75,41.58,41.75,27140.0,32.324,32.4017,32.2697,32.4017,27140.0
2016-02-05 13:25:00,41.73,41.8,41.72,41.75,9914.0,32.3861,32.4405,32.3784,32.4017,9914.0
2016-02-05 13:30:00,41.74,41.78,41.67,41.77,18582.0,32.3939,32.4249,32.3396,32.4172,18582.0
2016-02-05 13:35:00,41.78,41.79,41.6,41.62,26796.0,32.4249,32.4327,32.2852,32.3008,26796.0
2016-02-05 13:40:00,41.59,41.64,41.54,41.62,24784.0,32.2775,32.3163,32.2387,32.3008,24784.0
2016-02-05 13:45:00,41.61,41.64,41.5,41.6,51747.0,32.293,32.3163,32.2076,32.2852,51747.0
2016-02-05 13:50:00,41.62,41.77,41.59,41.77,58792.0,32.3008,32.4172,32.2775,32.4172,58792.0
2016-02-05 13:55:00,41.75,41.77,41.61,41.64,36632.0,32.4017,32.4172,32.293,32.3163,36632.0
2016-02-05 14:00:00,41.65,41.77,41.57,41.7,59054.0,32.324,32.4172,32.262,32.3628,59054.0
2016-02-05 14:05:00,41.69,41.77,41.65,41.72,21194.0,32.3551,32.4172,32.324,32.3784,21194.0
2016-02-05 14:10:00,41.69,41.74,41.64,41.69,43530.0,32.3551,32.3939,32.3163,32.3551,43530.0
2016-02-05 14:15:00,41.7,41.74,41.63,41.68,54828.0,32.3628,32.3939,32.3085,32.3473,54828.0
2016-02-05 14:20:00,41.69,41.79,41.58,41.74,26813.0,32.3551,32.4327,32.2697,32.3939,26813.0
2016-02-05 14:25:00,41.74,41.75,41.69,41.69,21568.0,32.3939,32.4017,32.3551,32.3551,21568.0
2016-02-05 14:30:00,41.69,41.77,41.65,41.72,28768.0,32.3551,32.4172,32.324,32.3784,28768.0
2016-02-05 14:35:00,41.73,41.83,41.71,41.83,33425.0,32.3861,32.4637,32.3706,32.4637,33425.0
2016-02-05 14:40:00,41.82,41.82,41.69,41.7,32727.0,32.456,32.456,32.3551,32.3628,32727.0
2016-02-05 14:45:00,41.72,41.83,41.67,41.83,23743.0,32.3784,32.4637,32.3396,32.4637,23743.0
2016-02-05 14:50:00,41.81,41.83,41.7,41.76,26730.0,32.4482,32.4637,32.3628,32.4094,26730.0
2016-02-05 14:55:00,41.77,41.82,41.73,41.77,31501.0,32.4172,32.456,32.3861,32.4172,31501.0
2016-02-05 15:00:00,41.77,41.79,41.73,41.77,110213.0,32.4172,32.4327,32.3861,32.4172,110213.0
2016-02-05 15:05:00,41.77,41.82,41.75,41.81,47513.0,32.4172,32.456,32.4017,32.4482,47513.0
2016-02-05 15:10:00,41.81,41.92,41.79,41.8,65364.0,32.4482,32.5336,32.4327,32.4405,65364.0
2016-02-05 15:15:00,41.79,41.97,41.76,41.93,117492.0,32.4327,32.5724,32.4094,32.5413,117492.0
2016-02-05 15:20:00,41.94,42.13,41.91,42.07,123985.0,32.5491,32.6966,32.5258,32.65,123985.0
2016-02-05 15:25:00,42.07,42.07,41.97,42.03,87209.0,32.65,32.65,32.5724,32.619,87209.0
2016-02-05 15:30:00,42.01,42.02,41.9,41.94,86361.0,32.6034,32.6112,32.5181,32.5491,86361.0
2016-02-05 15:35:00,41.94,41.96,41.83,41.91,124504.0,32.5491,32.5646,32.4637,32.5258,124504.0
2016-02-05 15:40:00,41.9,41.98,41.84,41.96,95408.0,32.5181,32.5802,32.4715,32.5646,95408.0
2016-02-05 15:45:00,41.96,41.99,41.89,41.92,95492.0,32.5646,32.5879,32.5103,32.5336,95492.0
2016-02-05 15:50:00,41.92,41.94,41.85,41.86,135601.0,32.5336,32.5491,32.4793,32.487,135601.0
2016-02-05 15:55:00,41.86,42.0,41.83,41.97,313932.0,32.487,32.5957,32.4637,32.5724,313932.0
2016-02-08 09:30:00,41.32,41.32,41.05,41.11,35530.0,32.0679,32.0679,31.8584,31.905,35530.0
2016-02-08 09:35:00,41.08,41.13,40.73,40.75,55947.0,31.8817,31.9205,31.61,31.6256,55947.0
2016-02-08 09:40:00,40.78,41.0,40.74,40.93,51107.0,31.6488,31.8196,31.6178,31.7653,51107.0
2016-02-08 09:45:00,40.95,41.05,40.76,40.83,76781.0,31.7808,31.8584,31.6333,31.6877,76781.0
2016-02-08 09:50:00,40.79,40.81,40.41,40.53,64782.0,31.6566,31.6721,31.3617,31.4548,64782.0
2016-02-08 09:55:00,40.54,40.74,40.43,40.43,38335.0,31.4626,31.6178,31.3772,31.3772,38335.0
2016-02-08 10:00:00,40.41,40.54,40.37,40.49,87759.0,31.3617,31.4626,31.3307,31.4238,87759.0
2016-02-08 10:05:00,40.49,40.52,40.05,40.09,129809.0,31.4238,31.4471,31.0823,31.1133,129809.0
2016-02-08 10:10:00,40.11,40.14,39.96,40.09,160105.0,31.1289,31.1522,31.0125,31.1133,160105.0
2016-02-08 10:15:00,40.1,40.21,39.88,39.96,51007.0,31.1211,31.2065,30.9504,31.0125,51007.0
2016-02-08 10:20:00,39.95,39.98,39.83,39.85,59391.0,31.0047,31.028,30.9116,30.9271,59391.0
2016-02-08 10:25:00,39.86,39.86,39.73,39.75,70095.0,30.9348,30.9348,30.834,30.8495,70095.0
2016-02-08 10:30:00,39.76,40.14,39.71,40.08,98537.0,30.8572,31.1522,30.8184,31.1056,98537.0
2016-02-08 10:35:00,40.1,40.15,39.87,40.13,43857.0,31.1211,31.1599,30.9426,31.1444,43857.0
2016-02-08 10:40:00,40.16,40.17,39.92,39.98,62061.0,31.1677,31.1754,30.9814,31.028,62061.0
2016-02-08 10:45:00,39.98,40.08,39.82,39.94,80740.0,31.028,31.1056,30.9038,30.9969,80740.0
2016-02-08 10:50:00,39.93,39.95,39.73,39.75,77556.0,30.9892,31.0047,30.834,30.8495,77556.0
2016-02-08 10:55:00,39.76,39.76,39.48,39.54,102139.0,30.8572,30.8572,30.6399,30.6865,102139.0
2016-02-08 11:00:00,39.54,39.62,39.35,39.45,71828.0,30.6865,30.7486,30.539,30.6167,71828.0
2016-02-08 11:05:00,39.46,39.52,39.37,39.5,80093.0,30.6244,30.671,30.5546,30.6555,80093.0
2016-02-08 11:10:00,39.5,39.55,39.35,39.44,45287.0,30.6555,30.6943,30.539,30.6089,45287.0
2016-02-08 11:15:00,39.42,39.65,39.41,39.62,38246.0,30.5934,30.7719,30.5856,30.7486,38246.0
2016-02-08 11:20:00,39.63,39.74,39.55,39.56,38427.0,30.7563,30.8417,30.6943,30.702,38427.0
2016-02-08 11:25:00,39.54,39.82,39.49,39.58,79442.0,30.6865,30.9038,30.6477,30.7175,79442.0
2016-02-08 11:30:00,39.57,39.6,39.44,39.51,38333.0,30.7098,30.7331,30.6089,30.6632,38333.0
2016-02-08 11:35:00,39.51,39.54,39.36,39.36,39686.0,30.6632,30.6865,30.5468,30.5468,39686.0
2016-02-08 11:40:00,39.36,39.53,39.29,39.45,37241.0,30.5468,30.6787,30.4925,30.6167,37241.0
2016-02-08 11:45:00,39.46,39.47,39.31,39.34,27393.0,30.6244,30.6322,30.508,30.5313,27393.0
2016-02-08 11:50:00,39.34,39.44,39.29,39.36,38032.0,30.5313,30.6089,30.4925,30.5468,38032.0
2016-02-08 11:55:00,39.36,39.59,39.34,39.59,29606.0,30.5468,30.7253,30.5313,30.7253,29606.0
2016-02-08 12:00:00,39.55,39.94,39.55,39.89,87081.0,30.6943,30.9969,30.6943,30.9581,87081.0
2016-02-08 12:05:00,39.86,39.87,39.72,39.87,32904.0,30.9348,30.9426,30.8262,30.9426,32904.0
2016-02-08 12:10:00,39.88,40.01,39.87,40.0,65756.0,30.9504,31.0513,30.9426,31.0435,65756.0
2016-02-08 12:15:00,40.01,40.08,39.91,40.01,50326.0,31.0513,31.1056,30.9737,31.0513,50326.0
2016-02-08 12:20:00,40.02,40.12,39.98,40.11,37832.0,31.059,31.1366,31.028,31.1289,37832.0
2016-02-08 12:25:00,40.12,40.14,40.04,40.1,23752.0,31.1366,31.1522,31.0745,31.1211,23752.0
2016-02-08 12:30:00,40.09,40.22,40.08,40.12,23853.0,31.1133,31.2142,31.1056,31.1366,23853.0
2016-02-08 12:35:00,40.13,40.16,40.0,40.0,23253.0,31.1444,31.1677,31.0435,31.0435,23253.0
2016-02-08 12:40:00,40.01,40.05,39.98,40.04,32219.0,31.0513,31.0823,31.028,31.0745,32219.0
2016-02-08 12:45:00,40.03,40.06,39.96,40.03,35391.0,31.0668,31.0901,31.0125,31.0668,35391.0
2016-02-08 12:50:00,40.03,40.09,39.98,39.98,19139.0,31.0668,31.1133,31.028,31.028,19139.0
2016-02-08 12:55:00,39.98,39.98,39.79,39.9,38060.0,31.028,31.028,30.8805,30.9659,38060.0
2016-02-08 13:00:00,39.91,39.94,39.83,39.83,19937.0,30.9737,30.9969,30.9116,30.9116,19937.0
2016-02-08 13:05:00,39.83,39.91,39.78,39.86,28225.0,30.9116,30.9737,30.8728,30.9348,28225.0
2016-02-08 13:10:00,39.85,39.89,39.73,39.78,33067.0,30.9271,30.9581,30.834,30.8728,33067.0
2016-02-08 13:15:00,39.77,39.82,39.67,39.67,40741.0,30.865,30.9038,30.7874,30.7874,40741.0
2016-02-08 13:20:00,39.65,39.68,39.57,39.58,31396.0,30.7719,30.7952,30.7098,30.7175,31396.0
2016-02-08 13:25:00,39.57,39.73,39.52,39.71,27914.0,30.7098,30.834,30.671,30.8184,27914.0
2016-02-08 13:30:00,39.71,39.78,39.68,39.72,25739.0,30.8184,30.8728,30.7952,30.8262,25739.0
2016-02-08 13:35:00,39.71,39.71,39.58,39.58,34769.0,30.8184,30.8184,30.7175,30.7175,34769.0
2016-02-08 13:40:00,39.59,39.62,39.46,39.54,45805.0,30.7253,30.7486,30.6244,30.6865,45805.0
2016-02-08 13:45:00,39.54,39.54,39.46,39.49,31590.0,30.6865,30.6865,30.6244,30.6477,31590.0
2016-02-08 13:50:00,39.48,39.52,39.4,39.46,32914.0,30.6399,30.671,30.5778,30.6244,32914.0
2016-02-08 13:55:00,39.46,39.49,39.35,39.37,51086.0,30.6244,30.6477,30.539,30.5546,51086.0
2016-02-08 14:00:00,39.35,39.66,39.35,39.65,47055.0,30.539,30.7796,30.539,30.7719,47055.0
2016-02-08 14:05:00,39.65,39.72,39.6,39.7,41639.0,30.7719,30.8262,30.7331,30.8107,41639.0
2016-02-08 14:10:00,39.69,39.7,39.43,39.46,32752.0,30.8029,30.8107,30.6011,30.6244,32752.0
2016-02-08 14:15:00,39.44,39.53,39.4,39.4,24610.0,30.6089,30.6787,30.5778,30.5778,24610.0
2016-02-08 14:20:00,39.41,39.61,39.4,39.51,38964.0,30.5856,30.7408,30.5778,30.6632,38964.0
2016-02-08 14:25:00,39.52,39.61,39.47,39.48,22701.0,30.671,30.7408,30.6322,30.6399,22701.0
2016-02-08 14:30:00,39.48,39.51,39.38,39.43,32648.0,30.6399,30.6632,30.5623,30.6011,32648.0
2016-02-08 14:35:00,39.42,39.52,39.42,39.52,26148.0,30.5934,30.671,30.5934,30.671,26148.0
2016-02-08 14:40:00,39.53,39.72,39.49,39.69,40551.0,30.6787,30.8262,30.6477,30.8029,40551.0
2016-02-08 14:45:00,39.68,39.82,39.68,39.75,42051.0,30.7952,30.9038,30.7952,30.8495,42051.0
2016-02-08 14:50:00,39.74,39.76,39.61,39.71,38683.0,30.8417,30.8572,30.7408,30.8184,38683.0
2016-02-08 14:55:00,39.72,39.8,39.7,39.79,54905.0,30.8262,30.8883,30.8107,30.8805,54905.0
2016-02-08 15:00:00,39.8,39.93,39.78,39.9,55355.0,30.8883,30.9892,30.8728,30.9659,55355.0
2016-02-08 15:05:00,39.9,40.0,39.89,39.92,41089.0,30.9659,31.0435,30.9581,30.9814,41089.0
2016-02-08 15:10:00,39.91,40.22,39.87,40.22,68500.0,30.9737,31.2142,30.9426,31.2142,68500.0
2016-02-08 15:15:00,40.2,40.4,40.2,40.36,66759.0,31.1987,31.3539,31.1987,31.3229,66759.0
2016-02-08 15:20:00,40.36,40.36,40.25,40.26,57463.0,31.3229,31.3229,31.2375,31.2453,57463.0
2016-02-08 15:25:00,40.27,40.28,40.09,40.22,46634.0,31.253,31.2608,31.1133,31.2142,46634.0
2016-02-08 15:30:00,40.22,40.48,40.2,40.45,98910.0,31.2142,31.416,31.1987,31.3927,98910.0
2016-02-08 15:35:00,40.47,40.48,40.23,40.31,101781.0,31.4083,31.416,31.222,31.2841,101781.0
2016-02-08 15:40:00,40.32,40.61,40.32,40.57,98641.0,31.2918,31.5169,31.2918,31.4859,98641.0
2016-02-08 15:45:00,40.57,40.79,40.54,40.73,142924.0,31.4859,31.6566,31.4626,31.61,142924.0
2016-02-08 15:50:00,40.73,40.74,40.43,40.44,169739.0,31.61,31.6178,31.3772,31.385,169739.0
2016-02-08 15:55:00,40.45,40.54,40.4,40.52,355224.0,31.3927,31.4626,31.3539,31.4471,355224.0
2016-02-09 09:30:00,39.81,40.15,39.73,40.09,86785.0,30.896,31.1599,30.834,31.1133,86785.0
2016-02-09 09:35:00,40.08,40.35,39.58,39.65,103642.0,31.1056,31.3151,30.7175,30.7719,103642.0
2016-02-09 09:40:00,39.67,39.67,39.07,39.61,197524.0,30.7874,30.7874,30.3217,30.7408,197524.0
2016-02-09 09:45:00,39.59,40.32,39.56,40.26,67915.0,30.7253,31.2918,30.702,31.2453,67915.0
2016-02-09 09:50:00,40.27,40.33,40.17,40.27,54460.0,31.253,31.2996,31.1754,31.253,54460.0
2016-02-09 09:55:00,40.28,40.29,40.01,40.03,164693.0,31.2608,31.2686,31.0513,31.0668,164693.0
2016-02-09 10:00:00,40.05,40.26,39.97,40.26,161934.0,31.0823,31.2453,31.0202,31.2453,161934.0
2016-02-09 10:05:00,40.25,40.63,40.08,40.4,125092.0,31.2375,31.5324,31.1056,31.3539,125092.0
2016-02-09 10:10:00,40.48,40.48,40.0,40.14,76744.0,31.416,31.416,31.0435,31.1522,76744.0
2016-02-09 10:15:00,40.14,40.14,39.78,39.83,94903.0,31.1522,31.1522,30.8728,30.9116,94903.0
2016-02-09 10:20:00,39.83,39.92,39.54,39.6,99803.0,30.9116,30.9814,30.6865,30.7331,99803.0
2016-02-09 10:25:00,39.63,39.83,39.59,39.81,100303.0,30.7563,30.9116,30.7253,30.896,100303.0
2016-02-09 10:30:00,39.84,39.88,39.71,39.85,36509.0,30.9193,30.9504,30.8184,30.9271,36509.0
2016-02-09 10:35:00,39.84,39.84,39.37,39.44,63333.0,30.9193,30.9193,30.5546,30.6089,63333.0
2016-02-09 10:40:00,39.44,39.44,39.25,39.26,57301.0,30.6089,30.6089,30.4614,30.4692,57301.0
2016-02-09 10:45:00,39.27,39.5,39.26,39.42,71651.0,30.477,30.6555,30.4692,30.5934,71651.0
2016-02-09 10:50:00,39.4,39.41,39.12,39.16,53569.0,30.5778,30.5856,30.3605,30.3916,53569.0
2016-02-09 10:55:00,39.16,39.42,39.14,39.39,86603.0,30.3916,30.5934,30.3761,30.5701,86603.0
2016-02-09 11:00:00,39.36,39.52,39.35,39.39,37224.0,30.5468,30.671,30.539,30.5701,37224.0
2016-02-09 11:05:00,39.42,39.63,39.42,39.63,56099.0,30.5934,30.7563,30.5934,30.7563,56099.0
2016-02-09 11:10:00,39.63,39.87,39.62,39.74,36175.0,30.7563,30.9426,30.7486,30.8417,36175.0
2016-02-09 11:15:00,39.73,39.79,39.55,39.68,55966.0,30.834,30.8805,30.6943,30.7952,55966.0
2016-02-09 11:20:00,39.66,39.96,39.66,39.93,39069.0,30.7796,31.0125,30.7796,30.9892,39069.0
2016-02-09 11:25:00,39.92,40.04,39.87,40.01,73664.0,30.9814,31.0745,30.9426,31.0513,73664.0
2016-02-09 11:30:00,39.99,40.08,39.84,39.89,36271.0,31.0357,31.1056,30.9193,30.9581,36271.0
2016-02-09 11:35:00,39.87,39.99,39.79,39.89,51576.0,30.9426,31.0357,30.8805,30.9581,51576.0
2016-02-09 11:40:00,39.89,40.03,39.89,40.0,39716.0,30.9581,31.0668,30.9581,31.0435,39716.0
2016-02-09 11:45:00,40.0,40.09,39.88,39.9,37323.0,31.0435,31.1133,30.9504,30.9659,37323.0
2016-02-09 11:50:00,39.89,39.92,39.7,39.7,38732.0,30.9581,30.9814,30.8107,30.8107,38732.0
2016-02-09 11:55:00,39.68,39.8,39.68,39.75,41123.0,30.7952,30.8883,30.7952,30.8495,41123.0
2016-02-09 12:00:00,39.77,39.86,39.63,39.69,28394.0,30.865,30.9348,30.7563,30.8029,28394.0
2016-02-09 12:05:00,39.69,39.83,39.59,39.82,28127.0,30.8029,30.9116,30.7253,30.9038,28127.0
2016-02-09 12:10:00,39.85,39.85,39.65,39.65,19898.0,30.9271,30.9271,30.7719,30.7719,19898.0
2016-02-09 12:15:00,39.61,39.64,39.45,39.45,33124.0,30.7408,30.7641,30.6167,30.6167,33124.0
2016-02-09 12:20:00,39.45,39.47,39.35,39.45,29652.0,30.6167,30.6322,30.539,30.6167,29652.0
2016-02-09 12:25:00,39.46,39.59,39.42,39.49,27565.0,30.6244,30.7253,30.5934,30.6477,27565.0
2016-02-09 12:30:00,39.49,39.58,39.45,39.5,23282.0,30.6477,30.7175,30.6167,30.6555,23282.0
2016-02-09 12:35:00,39.48,39.57,39.47,39.47,17736.0,30.6399,30.7098,30.6322,30.6322,17736.0
2016-02-09 12:40:00,39.47,39.55,39.43,39.51,27861.0,30.6322,30.6943,30.6011,30.6632,27861.0
2016-02-09 12:45:00,39.52,39.54,39.43,39.43,16959.0,30.671,30.6865,30.6011,30.6011,16959.0
2016-02-09 12:50:00,39.44,39.49,39.38,39.45,34666.0,30.6089,30.6477,30.5623,30.6167,34666.0
2016-02-09 12:55:00,39.46,39.5,39.43,39.5,24371.0,30.6244,30.6555,30.6011,30.6555,24371.0
2016-02-09 13:00:00,39.5,39.52,39.29,39.32,55354.0,30.6555,30.671,30.4925,30.5158,55354.0
2016-02-09 13:05:00,39.34,39.36,39.25,39.27,34451.0,30.5313,30.5468,30.4614,30.477,34451.0
2016-02-09 13:10:00,39.27,39.27,39.12,39.14,84866.0,30.477,30.477,30.3605,30.3761,84866.0
2016-02-09 13:15:00,39.17,39.17,39.02,39.11,36839.0,30.3993,30.3993,30.2829,30.3528,36839.0
2016-02-09 13:20:00,39.1,39.29,39.05,39.21,25025.0,30.345,30.4925,30.3062,30.4304,25025.0
2016-02-09 13:25:00,39.23,39.23,39.11,39.23,31610.0,30.4459,30.4459,30.3528,30.4459,31610.0
2016-02-09 13:30:00,39.24,39.36,39.23,39.23,23735.0,30.4537,30.5468,30.4459,30.4459,23735.0
2016-02-09 13:35:00,39.22,39.22,39.05,39.09,29183.0,30.4382,30.4382,30.3062,30.3373,29183.0
2016-02-09 13:40:00,39.07,39.31,39.05,39.31,36057.0,30.3217,30.508,30.3062,30.508,36057.0
2016-02-09 13:45:00,39.31,39.36,39.2,39.21,27797.0,30.508,30.5468,30.4226,30.4304,27797.0
2016-02-09 13:50:00,39.18,39.2,39.12,39.2,32626.0,30.4071,30.4226,30.3605,30.4226,32626.0
2016-02-09 13:55:00,39.19,39.32,39.13,39.25,32812.0,30.4149,30.5158,30.3683,30.4614,32812.0
2016-02-09 14:00:00,39.25,39.37,39.25,39.33,23350.0,30.4614,30.5546,30.4614,30.5235,23350.0
2016-02-09 14:05:00,39.34,39.64,39.32,39.58,29440.0,30.5313,30.7641,30.5158,30.7175,29440.0
2016-02-09 14:10:00,39.61,39.64,39.4,39.43,30624.0,30.7408,30.7641,30.5778,30.6011,30624.0
2016-02-09 14:15:00,39.45,39.54,39.45,39.48,21915.0,30.6167,30.6865,30.6167,30.6399,21915.0
2016-02-09 14:20:00,39.47,39.56,39.43,39.43,51964.0,30.6322,30.702,30.6011,30.6011,51964.0
2016-02-09 14:25:00,39.41,39.44,39.3,39.38,41069.0,30.5856,30.6089,30.5002,30.5623,41069.0
2016-02-09 14:30:00,39.4,39.62,39.4,39.62,38707.0,30.5778,30.7486,30.5778,30.7486,38707.0
2016-02-09 14:35:00,39.62,39.77,39.6,39.73,40654.0,30.7486,30.865,30.7331,30.834,40654.0
2016-02-09 14:40:00,39.73,39.87,39.66,39.83,30513.0,30.834,30.9426,30.7796,30.9116,30513.0
2016-02-09 14:45:00,39.83,39.83,39.65,39.65,39159.0,30.9116,30.9116,30.7719,30.7719,39159.0
2016-02-09 14:50:00,39.66,39.9,39.62,39.84,48681.0,30.7796,30.9659,30.7486,30.9193,48681.0
2016-02-09 14:55:00,39.85,39.89,39.78,39.86,27256.0,30.9271,30.9581,30.8728,30.9348,27256.0
2016-02-09 15:00:00,39.86,40.01,39.82,39.99,53442.0,30.9348,31.0513,30.9038,31.0357,53442.0
2016-02-09 15:05:00,39.99,40.32,39.95,40.18,77655.0,31.0357,31.2918,31.0047,31.1832,77655.0
2016-02-09 15:10:00,40.19,40.19,40.01,40.06,52048.0,31.191,31.191,31.0513,31.0901,52048.0
2016-02-09 15:15:00,40.09,40.1,39.97,39.97,70841.0,31.1133,31.1211,31.0202,31.0202,70841.0
2016-02-09 15:20:00,39.95,39.99,39.85,39.86,67592.0,31.0047,31.0357,30.9271,30.9348,67592.0
2016-02-09 15:25:00,39.86,39.86,39.66,39.76,67774.0,30.9348,30.9348,30.7796,30.8572,67774.0
2016-02-09 15:30:00,39.75,39.82,39.68,39.74,98455.0,30.8495,30.9038,30.7952,30.8417,98455.0
2016-02-09 15:35:00,39.74,39.85,39.72,39.74,112714.0,30.8417,30.9271,30.8262,30.8417,112714.0
2016-02-09 15:40:00,39.75,39.78,39.5,39.6,116546.0,30.8495,30.8728,30.6555,30.7331,116546.0
2016-02-09 15:45:00,39.6,39.64,39.52,39.52,118054.0,30.7331,30.7641,30.671,30.671,118054.0
2016-02-09 15:50:00,39.52,39.64,39.52,39.62,132830.0,30.671,30.7641,30.671,30.7486,132830.0
2016-02-09 15:55:00,39.62,39.62,39.5,39.58,244708.0,30.7486,30.7486,30.6555,30.7175,244708.0
2016-02-10 09:30:00,39.96,40.3,39.93,40.11,62304.0,31.0125,31.2763,30.9892,31.1289,62304.0
2016-02-10 09:35:00,40.11,40.11,39.72,39.76,36996.0,31.1289,31.1289,30.8262,30.8572,36996.0
2016-02-10 09:40:00,39.75,39.94,39.53,39.56,44856.0,30.8495,30.9969,30.6787,30.702,44856.0
2016-02-10 09:45:00,39.54,39.72,39.47,39.72,88681.0,30.6865,30.8262,30.6322,30.8262,88681.0
2016-02-10 09:50:00,39.79,40.03,39.73,39.97,93236.0,30.8805,31.0668,30.834,31.0202,93236.0
2016-02-10 09:55:00,40.0,40.15,39.96,40.1,112171.0,31.0435,31.1599,31.0125,31.1211,112171.0
2016-02-10 10:00:00,40.12,40.14,39.88,39.96,77199.0,31.1366,31.1522,30.9504,31.0125,77199.0
2016-02-10 10:05:00,39.98,40.03,39.79,39.86,397542.0,31.028,31.0668,30.8805,30.9348,397542.0
2016-02-10 10:10:00,39.87,40.18,39.87,40.15,242759.0,30.9426,31.1832,30.9426,31.1599,242759.0
2016-02-10 10:15:00,40.14,40.74,40.13,40.74,114193.0,31.1522,31.6178,31.1444,31.6178,114193.0
2016-02-10 10:20:00,40.75,40.88,40.67,40.84,73540.0,31.6256,31.7265,31.5635,31.6954,73540.0
2016-02-10 10:25:00,40.88,40.95,40.57,40.57,73579.0,31.7265,31.7808,31.4859,31.4859,73579.0
2016-02-10 10:30:00,40.6,41.27,40.6,40.98,120386.0,31.5092,32.0291,31.5092,31.8041,120386.0
2016-02-10 10:35:00,40.95,40.95,40.64,40.72,68511.0,31.7808,31.7808,31.5402,31.6023,68511.0
2016-02-10 10:40:00,40.71,40.75,40.4,40.51,72725.0,31.5945,31.6256,31.3539,31.4393,72725.0
2016-02-10 10:45:00,40.53,40.8,40.43,40.76,73155.0,31.4548,31.6644,31.3772,31.6333,73155.0
2016-02-10 10:50:00,40.74,40.74,40.4,40.51,51886.0,31.6178,31.6178,31.3539,31.4393,51886.0
2016-02-10 10:55:00,40.5,40.5,40.28,40.37,39663.0,31.4315,31.4315,31.2608,31.3307,39663.0
2016-02-10 11:00:00,40.4,40.64,40.31,40.59,41751.0,31.3539,31.5402,31.2841,31.5014,41751.0
2016-02-10 11:05:00,40.6,40.62,40.28,40.38,47946.0,31.5092,31.5247,31.2608,31.3384,47946.0
2016-02-10 11:10:00,40.37,40.54,40.29,40.48,38179.0,31.3307,31.4626,31.2686,31.416,38179.0
2016-02-10 11:15:00,40.47,40.52,40.34,40.47,74218.0,31.4083,31.4471,31.3074,31.4083,74218.0
2016-02-10 11:20:00,40.48,40.65,40.36,40.56,85160.0,31.416,31.548,31.3229,31.4781,85160.0
2016-02-10 11:25:00,40.56,40.56,40.23,40.23,30877.0,31.4781,31.4781,31.222,31.222,30877.0
2016-02-10 11:30:00,40.23,40.26,40.0,40.03,91555.0,31.222,31.2453,31.0435,31.0668,91555.0
2016-02-10 11:35:00,40.03,40.05,39.85,39.92,63631.0,31.0668,31.0823,30.9271,30.9814,63631.0
2016-02-10 11:40:00,39.9,40.11,39.89,40.07,21839.0,30.9659,31.1289,30.9581,31.0978,21839.0
2016-02-10 11:45:00,40.07,40.27,40.04,40.26,80308.0,31.0978,31.253,31.0745,31.2453,80308.0
2016-02-10 11:50:00,40.28,40.38,40.19,40.35,44813.0,31.2608,31.3384,31.191,31.3151,44813.0
2016-02-10 11:55:00,40.37,40.58,40.37,40.53,30820.0,31.3307,31.4936,31.3307,31.4548,30820.0
2016-02-10 12:00:00,40.55,40.65,40.42,40.42,32735.0,31.4703,31.548,31.3695,31.3695,32735.0
2016-02-10 12:05:00,40.4,40.44,40.28,40.43,38188.0,31.3539,31.385,31.2608,31.3772,38188.0
2016-02-10 12:10:00,40.43,40.43,40.2,40.29,69736.0,31.3772,31.3772,31.1987,31.2686,69736.0
2016-02-10 12:15:00,40.32,40.33,40.07,40.15,103764.0,31.2918,31.2996,31.0978,31.1599,103764.0
2016-02-10 12:20:00,40.18,40.38,40.18,40.37,59455.0,31.1832,31.3384,31.1832,31.3307,59455.0
2016-02-10 12:25:00,40.35,40.36,40.04,40.26,108080.0,31.3151,31.3229,31.0745,31.2453,108080.0
2016-02-10 12:30:00,40.29,40.41,40.29,40.32,49474.0,31.2686,31.3617,31.2686,31.2918,49474.0
2016-02-10 12:35:00,40.32,40.42,40.3,40.39,100325.0,31.2918,31.3695,31.2763,31.3462,100325.0
2016-02-10 12:40:00,40.4,40.54,40.19,40.19,105274.0,31.3539,31.4626,31.191,31.191,105274.0
2016-02-10 12:45:00,40.18,40.33,40.17,40.27,50164.0,31.1832,31.2996,31.1754,31.253,50164.0
2016-02-10 12:50:00,40.28,40.53,40.25,40.53,40479.0,31.2608,31.4548,31.2375,31.4548,40479.0
2016-02-10 12:55:00,40.53,40.73,40.45,40.67,29471.0,31.4548,31.61,31.3927,31.5635,29471.0
2016-02-10 13:00:00,40.71,40.82,40.66,40.81,49503.0,31.5945,31.6799,31.5557,31.6721,49503.0
2016-02-10 13:05:00,40.81,40.82,40.7,40.72,35431.0,31.6721,31.6799,31.5868,31.6023,35431.0
2016-02-10 13:10:00,40.72,40.73,40.54,40.54,54947.0,31.6023,31.61,31.4626,31.4626,54947.0
2016-02-10 13:15:00,40.54,40.6,40.46,40.6,74629.0,31.4626,31.5092,31.4005,31.5092,74629.0
2016-02-10 13:20:00,40.59,40.66,40.46,40.54,91069.0,31.5014,31.5557,31.4005,31.4626,91069.0
2016-02-10 13:25:00,40.56,40.57,40.45,40.49,22338.0,31.4781,31.4859,31.3927,31.4238,22338.0
2016-02-10 13:30:00,40.48,40.56,40.37,40.4,26541.0,31.416,31.4781,31.3307,31.3539,26541.0
2016-02-10 13:35:00,40.39,40.42,40.33,40.33,49298.0,31.3462,31.3695,31.2996,31.2996,49298.0
2016-02-10 13:40:00,40.34,40.4,40.27,40.34,122539.0,31.3074,31.3539,31.253,31.3074,122539.0
2016-02-10 13:45:00,40.36,40.41,40.32,40.37,47221.0,31.3229,31.3617,31.2918,31.3307,47221.0
2016-02-10 13:50:00,40.39,40.39,40.21,40.3,76687.0,31.3462,31.3462,31.2065,31.2763,76687.0
2016-02-10 13:55:00,40.31,40.36,40.26,40.3,17548.0,31.2841,31.3229,31.2453,31.2763,17548.0
2016-02-10 14:00:00,40.31,40.42,40.3,40.41,68484.0,31.2841,31.3695,31.2763,31.3617,68484.0
2016-02-10 14:05:00,40.42,40.49,40.42,40.48,48531.0,31.3695,31.4238,31.3695,31.416,48531.0
2016-02-10 14:10:00,40.48,40.54,40.48,40.54,87124.0,31.416,31.4626,31.416,31.4626,87124.0
2016-02-10 14:15:00,40.53,40.54,40.42,40.52,50755.0,31.4548,31.4626,31.3695,31.4471,50755.0
2016-02-10 14:20:00,40.53,40.54,40.43,40.52,25163.0,31.4548,31.4626,31.3772,31.4471,25163.0
2016-02-10 14:25:00,40.5,40.54,40.42,40.54,37650.0,31.4315,31.4626,31.3695,31.4626,37650.0
2016-02-10 14:30:00,40.52,40.55,40.45,40.49,47945.0,31.4471,31.4703,31.3927,31.4238,47945.0
2016-02-10 14:35:00,40.49,40.5,40.36,40.39,32731.0,31.4238,31.4315,31.3229,31.3462,32731.0
2016-02-10 14:40:00,40.38,40.38,40.29,40.36,38621.0,31.3384,31.3384,31.2686,31.3229,38621.0
2016-02-10 14:45:00,40.37,40.37,40.2,40.29,97272.0,31.3307,31.3307,31.1987,31.2686,97272.0
2016-02-10 14:50:00,40.28,40.33,40.22,40.28,80602.0,31.2608,31.2996,31.2142,31.2608,80602.0
2016-02-10 14:55:00,40.28,40.33,40.2,40.24,101997.0,31.2608,31.2996,31.1987,31.2298,101997.0
2016-02-10 15:00:00,40.25,40.39,40.24,40.39,136602.0,31.2375,31.3462,31.2298,31.3462,136602.0
2016-02-10 15:05:00,40.41,40.49,40.36,40.39,102652.0,31.3617,31.4238,31.3229,31.3462,102652.0
2016-02-10 15:10:00,40.39,40.41,40.22,40.25,106046.0,31.3462,31.3617,31.2142,31.2375,106046.0
2016-02-10 15:15:00,40.27,40.29,40.11,40.19,40723.0,31.253,31.2686,31.1289,31.191,40723.0
2016-02-10 15:20:00,40.16,40.33,40.16,40.25,44914.0,31.1677,31.2996,31.1677,31.2375,44914.0
2016-02-10 15:25:00,40.24,40.31,40.11,40.16,54068.0,31.2298,31.2841,31.1289,31.1677,54068.0
2016-02-10 15:30:00,40.18,40.27,40.11,40.18,70313.0,31.1832,31.253,31.1289,31.1832,70313.0
2016-02-10 15:35:00,40.19,40.22,39.98,40.03,88789.0,31.191,31.2142,31.028,31.0668,88789.0
2016-02-10 15:40:00,40.02,40.21,39.96,40.19,120147.0,31.059,31.2065,31.0125,31.191,120147.0
2016-02-10 15:45:00,40.2,40.21,40.08,40.19,107739.0,31.1987,31.2065,31.1056,31.191,107739.0
2016-02-10 15:50:00,40.18,40.24,40.11,40.21,139576.0,31.1832,31.2298,31.1289,31.2065,139576.0
2016-02-10 15:55:00,40.2,40.22,40.11,40.13,178725.0,31.1987,31.2142,31.1289,31.1444,178725.0
2016-02-11 09:30:00,39.2,39.66,39.17,39.65,187881.0,30.4226,30.7796,30.3993,30.7719,187881.0
2016-02-11 09:35:00,39.65,40.18,39.55,39.84,196014.0,30.7719,31.1832,30.6943,30.9193,196014.0
2016-02-11 09:40:00,39.85,39.96,39.59,39.96,160336.0,30.9271,31.0125,30.7253,31.0125,160336.0
2016-02-11 09:45:00,39.96,40.71,39.95,40.7,112721.0,31.0125,31.5945,31.0047,31.5868,112721.0
2016-02-11 09:50:00,40.67,41.02,40.65,40.77,170576.0,31.5635,31.8351,31.548,31.6411,170576.0
2016-02-11 09:55:00,40.76,40.96,40.6,40.81,130788.0,31.6333,31.7885,31.5092,31.6721,130788.0
2016-02-11 10:00:00,40.79,40.8,40.35,40.47,86622.0,31.6566,31.6644,31.3151,31.4083,86622.0
2016-02-11 10:05:00,40.49,40.79,40.49,40.77,66742.0,31.4238,31.6566,31.4238,31.6411,66742.0
2016-02-11 10:10:00,40.75,40.8,40.59,40.67,42761.0,31.6256,31.6644,31.5014,31.5635,42761.0
2016-02-11 10:15:00,40.64,40.66,40.37,40.43,41466.0,31.5402,31.5557,31.3307,31.3772,41466.0
2016-02-11 10:20:00,40.47,40.54,40.31,40.34,39295.0,31.4083,31.4626,31.2841,31.3074,39295.0
2016-02-11 10:25:00,40.35,40.37,40.11,40.19,49892.0,31.3151,31.3307,31.1289,31.191,49892.0
2016-02-11 10:30:00,40.19,40.23,40.09,40.2,39873.0,31.191,31.222,31.1133,31.1987,39873.0
2016-02-11 10:35:00,40.21,40.21,39.96,39.96,63288.0,31.2065,31.2065,31.0125,31.0125,63288.0
2016-02-11 10:40:00,40.0,40.11,39.93,40.11,57499.0,31.0435,31.1289,30.9892,31.1289,57499.0
2016-02-11 10:45:00,40.1,40.26,40.08,40.16,32421.0,31.1211,31.2453,31.1056,31.1677,32421.0
2016-02-11 10:50:00,40.14,40.17,40.02,40.06,17617.0,31.1522,31.1754,31.059,31.0901,17617.0
2016-02-11 10:55:00,40.05,40.18,40.0,40.05,27359.0,31.0823,31.1832,31.0435,31.0823,27359.0
2016-02-11 11:00:00,40.03,40.21,39.95,39.96,50404.0,31.0668,31.2065,31.0047,31.0125,50404.0
2016-02-11 11:05:00,39.96,40.01,39.83,39.95,36391.0,31.0125,31.0513,30.9116,31.0047,36391.0
2016-02-11 11:10:00,39.96,39.99,39.77,39.84,33862.0,31.0125,31.0357,30.865,30.9193,33862.0
2016-02-11 11:15:00,39.83,39.97,39.75,39.97,25336.0,30.9116,31.0202,30.8495,31.0202,25336.0
2016-02-11 11:20:00,39.97,40.08,39.83,39.93,84087.0,31.0202,31.1056,30.9116,30.9892,84087.0
2016-02-11 11:25:00,39.9,39.94,39.73,39.73,121683.0,30.9659,30.9969,30.834,30.834,121683.0
2016-02-11 11:30:00,39.73,39.78,39.56,39.56,26454.0,30.834,30.8728,30.702,30.702,26454.0
2016-02-11 11:35:00,39.54,39.75,39.53,39.74,29284.0,30.6865,30.8495,30.6787,30.8417,29284.0
2016-02-11 11:40:00,39.73,39.86,39.65,39.84,34275.0,30.834,30.9348,30.7719,30.9193,34275.0
2016-02-11 11:45:00,39.82,39.86,39.63,39.64,34034.0,30.9038,30.9348,30.7563,30.7641,34034.0
2016-02-11 11:50:00,39.66,39.89,39.66,39.8,36253.0,30.7796,30.9581,30.7796,30.8883,36253.0
2016-02-11 11:55:00,39.8,39.89,39.67,39.69,52482.0,30.8883,30.9581,30.7874,30.8029,52482.0
2016-02-11 12:00:00,39.68,39.86,39.6,39.81,49402.0,30.7952,30.9348,30.7331,30.896,49402.0
2016-02-11 12:05:00,39.83,39.95,39.82,39.86,18748.0,30.9116,31.0047,30.9038,30.9348,18748.0
2016-02-11 12:10:00,39.85,40.04,39.84,39.91,26497.0,30.9271,31.0745,30.9193,30.9737,26497.0
2016-02-11 12:15:00,39.9,39.92,39.72,39.74,30153.0,30.9659,30.9814,30.8262,30.8417,30153.0
2016-02-11 12:20:00,39.73,39.75,39.64,39.71,34338.0,30.834,30.8495,30.7641,30.8184,34338.0
2016-02-11 12:25:00,39.72,39.84,39.61,39.64,25664.0,30.8262,30.9193,30.7408,30.7641,25664.0
2016-02-11 12:30:00,39.64,39.64,39.41,39.45,36593.0,30.7641,30.7641,30.5856,30.6167,36593.0
2016-02-11 12:35:00,39.47,39.54,39.43,39.45,21110.0,30.6322,30.6865,30.6011,30.6167,21110.0
2016-02-11 12:40:00,39.46,39.54,39.36,39.54,14809.0,30.6244,30.6865,30.5468,30.6865,14809.0
2016-02-11 12:45:00,39.53,39.64,39.51,39.55,42696.0,30.6787,30.7641,30.6632,30.6943,42696.0
2016-02-11 12:50:00,39.53,39.74,39.49,39.73,31774.0,30.6787,30.8417,30.6477,30.834,31774.0
2016-02-11 12:55:00,39.75,39.86,39.75,39.86,17093.0,30.8495,30.9348,30.8495,30.9348,17093.0
2016-02-11 13:00:00,39.86,40.06,39.83,39.86,75506.0,30.9348,31.0901,30.9116,30.9348,75506.0
2016-02-11 13:05:00,39.86,39.99,39.79,39.92,45746.0,30.9348,31.0357,30.8805,30.9814,45746.0
2016-02-11 13:10:00,39.92,40.04,39.9,40.01,56664.0,30.9814,31.0745,30.9659,31.0513,56664.0
2016-02-11 13:15:00,40.0,40.0,39.8,39.87,55255.0,31.0435,31.0435,30.8883,30.9426,55255.0
2016-02-11 13:20:00,39.87,39.92,39.67,39.67,46600.0,30.9426,30.9814,30.7874,30.7874,46600.0
2016-02-11 13:25:00,39.68,39.77,39.45,39.52,49962.0,30.7952,30.865,30.6167,30.671,49962.0
2016-02-11 13:30:00,39.52,39.67,39.49,39.63,21626.0,30.671,30.7874,30.6477,30.7563,21626.0
2016-02-11 13:35:00,39.63,39.65,39.47,39.52,23771.0,30.7563,30.7719,30.6322,30.671,23771.0
2016-02-11 13:40:00,39.56,39.68,39.49,39.65,29039.0,30.702,30.7952,30.6477,30.7719,29039.0
2016-02-11 13:45:00,39.64,39.69,39.59,39.66,17865.0,30.7641,30.8029,30.7253,30.7796,17865.0
2016-02-11 13:50:00,39.69,39.77,39.67,39.74,25042.0,30.8029,30.865,30.7874,30.8417,25042.0
2016-02-11 13:55:00,39.77,39.8,39.72,39.8,16525.0,30.865,30.8883,30.8262,30.8883,16525.0
2016-02-11 14:00:00,39.77,39.87,39.73,39.87,41425.0,30.865,30.9426,30.834,30.9426,41425.0
2016-02-11 14:05:00,39.87,40.09,39.82,40.09,50900.0,30.9426,31.1133,30.9038,31.1133,50900.0
2016-02-11 14:10:00,40.11,40.19,40.06,40.07,55535.0,31.1289,31.191,31.0901,31.0978,55535.0
2016-02-11 14:15:00,40.07,40.1,39.78,39.78,30088.0,31.0978,31.1211,30.8728,30.8728,30088.0
2016-02-11 14:20:00,39.77,39.89,39.73,39.84,24403.0,30.865,30.9581,30.834,30.9193,24403.0
2016-02-11 14:25:00,39.82,39.85,39.73,39.77,22350.0,30.9038,30.9271,30.834,30.865,22350.0
2016-02-11 14:30:00,39.77,39.82,39.71,39.73,19113.0,30.865,30.9038,30.8184,30.834,19113.0
2016-02-11 14:35:00,39.75,39.94,39.57,39.93,134138.0,30.8495,30.9969,30.7098,30.9892,134138.0
2016-02-11 14:40:00,39.95,40.11,39.83,40.0,76728.0,31.0047,31.1289,30.9116,31.0435,76728.0
2016-02-11 14:45:00,40.02,40.27,39.97,40.23,73821.0,31.059,31.253,31.0202,31.222,73821.0
2016-02-11 14:50:00,40.23,40.29,40.13,40.28,75183.0,31.222,31.2686,31.1444,31.2608,75183.0
2016-02-11 14:55:00,40.27,40.29,40.13,40.19,115851.0,31.253,31.2686,31.1444,31.191,115851.0
2016-02-11 15:00:00,40.2,40.23,39.93,40.02,131094.0,31.1987,31.222,30.9892,31.059,131094.0
2016-02-11 15:05:00,40.0,40.04,39.82,39.95,31712.0,31.0435,31.0745,30.9038,31.0047,31712.0
2016-02-11 15:10:00,39.97,40.23,39.95,40.16,83181.0,31.0202,31.222,31.0047,31.1677,83181.0
2016-02-11 15:15:00,40.19,40.22,40.07,40.2,86374.0,31.191,31.2142,31.0978,31.1987,86374.0
2016-02-11 15:20:00,40.21,40.25,40.11,40.18,60892.0,31.2065,31.2375,31.1289,31.1832,60892.0
2016-02-11 15:25:00,40.18,40.36,40.18,40.36,100214.0,31.1832,31.3229,31.1832,31.3229,100214.0
2016-02-11 15:30:00,40.35,40.38,40.25,40.31,67651.0,31.3151,31.3384,31.2375,31.2841,67651.0
2016-02-11 15:35:00,40.31,40.49,40.27,40.42,108802.0,31.2841,31.4238,31.253,31.3695,108802.0
2016-02-11 15:40:00,40.43,40.53,40.38,40.52,112233.0,31.3772,31.4548,31.3384,31.4471,112233.0
2016-02-11 15:45:00,40.51,40.53,40.4,40.45,86958.0,31.4393,31.4548,31.3539,31.3927,86958.0
2016-02-11 15:50:00,40.45,40.48,40.38,40.4,106268.0,31.3927,31.416,31.3384,31.3539,106268.0
2016-02-11 15:55:00,40.4,40.4,40.21,40.22,191439.0,31.3539,31.3539,31.2065,31.2142,191439.0
2016-02-12 09:30:00,41.28,42.08,41.25,41.63,168327.0,32.0369,32.6578,32.0136,32.3085,168327.0
2016-02-12 09:35:00,41.62,42.44,41.57,42.2,272422.0,32.3008,32.9372,32.262,32.7509,272422.0
2016-02-12 09:40:00,42.23,42.49,42.0,42.31,177930.0,32.7742,32.976,32.5957,32.8363,177930.0
2016-02-12 09:45:00,42.32,42.8,42.31,42.54,341223.0,32.844,33.2165,32.8363,33.0148,341223.0
2016-02-12 09:50:00,42.53,42.9,42.51,42.73,274441.0,33.007,33.2942,32.9915,33.1622,274441.0
2016-02-12 09:55:00,42.73,42.81,42.36,42.63,206674.0,33.1622,33.2243,32.8751,33.0846,206674.0
2016-02-12 10:00:00,42.57,42.72,42.18,42.66,115064.0,33.038,33.1545,32.7354,33.1079,115064.0
2016-02-12 10:05:00,42.68,42.87,42.49,42.87,89039.0,33.1234,33.2709,32.976,33.2709,89039.0
2016-02-12 10:10:00,42.87,43.0,42.51,42.61,162673.0,33.2709,33.3718,32.9915,33.0691,162673.0
2016-02-12 10:15:00,42.61,42.9,42.53,42.9,58485.0,33.0691,33.2942,33.007,33.2942,58485.0
2016-02-12 10:20:00,42.91,42.95,42.78,42.81,58976.0,33.3019,33.333,33.201,33.2243,58976.0
2016-02-12 10:25:00,42.83,42.92,42.69,42.86,40367.0,33.2398,33.3097,33.1312,33.2631,40367.0
2016-02-12 10:30:00,42.84,42.98,42.81,42.94,106091.0,33.2476,33.3562,33.2243,33.3252,106091.0
2016-02-12 10:35:00,42.94,43.08,42.83,43.06,119638.0,33.3252,33.4338,33.2398,33.4183,119638.0
2016-02-12 10:40:00,43.07,43.07,42.77,42.82,125753.0,33.4261,33.4261,33.1933,33.2321,125753.0
2016-02-12 10:45:00,42.82,42.95,42.54,42.88,45970.0,33.2321,33.333,33.0148,33.2786,45970.0
2016-02-12 10:50:00,42.87,43.18,42.86,43.07,110434.0,33.2709,33.5115,33.2631,33.4261,110434.0
2016-02-12 10:55:00,43.09,43.16,42.8,42.8,39859.0,33.4416,33.4959,33.2165,33.2165,39859.0
2016-02-12 11:00:00,42.83,42.93,42.79,42.8,54136.0,33.2398,33.3174,33.2088,33.2165,54136.0
2016-02-12 11:05:00,42.8,43.2,42.75,43.11,46909.0,33.2165,33.527,33.1777,33.4571,46909.0
2016-02-12 11:10:00,43.1,43.39,43.09,43.39,93681.0,33.4494,33.6744,33.4416,33.6744,93681.0
2016-02-12 11:15:00,43.39,43.46,43.29,43.39,96409.0,33.6744,33.7288,33.5968,33.6744,96409.0
2016-02-12 11:20:00,43.41,43.67,43.4,43.66,108226.0,33.69,33.8917,33.6822,33.884,108226.0
2016-02-12 11:25:00,43.7,43.94,43.63,43.91,103596.0,33.915,34.1013,33.8607,34.078,103596.0
2016-02-12 11:30:00,43.91,44.0,43.83,43.98,140508.0,34.078,34.1479,34.0159,34.1323,140508.0
2016-02-12 11:35:00,43.96,44.02,43.7,43.82,95589.0,34.1168,34.1634,33.915,34.0082,95589.0
2016-02-12 11:40:00,43.84,43.98,43.8,43.89,61002.0,34.0237,34.1323,33.9926,34.0625,61002.0
2016-02-12 11:45:00,43.88,44.26,43.86,44.22,133991.0,34.0547,34.3496,34.0392,34.3186,133991.0
2016-02-12 11:50:00,44.23,44.34,43.73,43.73,157026.0,34.3264,34.4117,33.9383,33.9383,157026.0
2016-02-12 11:55:00,43.75,43.87,43.6,43.61,76957.0,33.9538,34.047,33.8374,33.8452,76957.0
2016-02-12 12:00:00,43.61,43.68,43.54,43.67,80981.0,33.8452,33.8995,33.7909,33.8917,80981.0
2016-02-12 12:05:00,43.66,43.75,43.46,43.47,68422.0,33.884,33.9538,33.7288,33.7365,68422.0
2016-02-12 12:10:00,43.48,43.9,43.48,43.87,85794.0,33.7443,34.0702,33.7443,34.047,85794.0
2016-02-12 12:15:00,43.89,44.0,43.84,43.89,41589.0,34.0625,34.1479,34.0237,34.0625,41589.0
2016-02-12 12:20:00,43.88,44.1,43.88,44.04,24102.0,34.0547,34.2255,34.0547,34.1789,24102.0
2016-02-12 12:25:00,44.05,44.11,43.92,44.01,42658.0,34.1867,34.2332,34.0858,34.1556,42658.0
2016-02-12 12:30:00,44.01,44.06,43.73,43.76,80721.0,34.1556,34.1944,33.9383,33.9616,80721.0
2016-02-12 12:35:00,43.76,43.95,43.61,43.91,68798.0,33.9616,34.109,33.8452,34.078,68798.0
2016-02-12 12:40:00,43.9,43.96,43.77,43.78,30333.0,34.0702,34.1168,33.9694,33.9771,30333.0
2016-02-12 12:45:00,43.8,43.8,43.66,43.73,32407.0,33.9926,33.9926,33.884,33.9383,32407.0
2016-02-12 12:50:00,43.74,43.82,43.7,43.79,34657.0,33.9461,34.0082,33.915,33.9849,34657.0
2016-02-12 12:55:00,43.79,43.79,43.58,43.6,36329.0,33.9849,33.9849,33.8219,33.8374,36329.0
2016-02-12 13:00:00,43.6,43.69,43.55,43.61,45906.0,33.8374,33.9073,33.7986,33.8452,45906.0
2016-02-12 13:05:00,43.63,43.64,43.43,43.52,39615.0,33.8607,33.8685,33.7055,33.7753,39615.0
2016-02-12 13:10:00,43.53,43.68,43.44,43.61,28218.0,33.7831,33.8995,33.7132,33.8452,28218.0
2016-02-12 13:15:00,43.59,43.67,43.53,43.58,34358.0,33.8297,33.8917,33.7831,33.8219,34358.0
2016-02-12 13:20:00,43.6,43.73,43.57,43.57,27604.0,33.8374,33.9383,33.8141,33.8141,27604.0
2016-02-12 13:25:00,43.56,43.65,43.53,43.62,26390.0,33.8064,33.8762,33.7831,33.8529,26390.0
2016-02-12 13:30:00,43.61,43.62,43.47,43.59,52536.0,33.8452,33.8529,33.7365,33.8297,52536.0
2016-02-12 13:35:00,43.6,43.69,43.56,43.62,28517.0,33.8374,33.9073,33.8064,33.8529,28517.0
2016-02-12 13:40:00,43.64,43.74,43.53,43.74,31457.0,33.8685,33.9461,33.7831,33.9461,31457.0
2016-02-12 13:45:00,43.75,43.79,43.64,43.7,28164.0,33.9538,33.9849,33.8685,33.915,28164.0
2016-02-12 13:50:00,43.7,43.71,43.59,43.61,16907.0,33.915,33.9228,33.8297,33.8452,16907.0
2016-02-12 13:55:00,43.62,43.67,43.58,43.64,26915.0,33.8529,33.8917,33.8219,33.8685,26915.0
2016-02-12 14:00:00,43.63,43.79,43.63,43.69,50811.0,33.8607,33.9849,33.8607,33.9073,50811.0
2016-02-12 14:05:00,43.7,43.95,43.7,43.91,41940.0,33.915,34.109,33.915,34.078,41940.0
2016-02-12 14:10:00,43.91,43.99,43.77,43.9,57806.0,34.078,34.1401,33.9694,34.0702,57806.0
2016-02-12 14:15:00,43.92,43.99,43.8,43.84,25528.0,34.0858,34.1401,33.9926,34.0237,25528.0
2016-02-12 14:20:00,43.85,44.22,43.79,43.98,157547.0,34.0314,34.3186,33.9849,34.1323,157547.0
2016-02-12 14:25:00,44.0,44.11,43.99,44.09,26904.0,34.1479,34.2332,34.1401,34.2177,26904.0
2016-02-12 14:30:00,44.09,44.1,43.95,43.99,35833.0,34.2177,34.2255,34.109,34.1401,35833.0
2016-02-12 14:35:00,43.99,43.99,43.91,43.96,43410.0,34.1401,34.1401,34.078,34.1168,43410.0
2016-02-12 14:40:00,43.96,44.16,43.95,44.08,98111.0,34.1168,34.272,34.109,34.2099,98111.0
2016-02-12 14:45:00,44.09,44.16,44.01,44.14,53824.0,34.2177,34.272,34.1556,34.2565,53824.0
2016-02-12 14:50:00,44.16,44.24,44.12,44.13,55523.0,34.272,34.3341,34.241,34.2487,55523.0
2016-02-12 14:55:00,44.12,44.18,44.07,44.1,41280.0,34.241,34.2875,34.2022,34.2255,41280.0
2016-02-12 15:00:00,44.1,44.1,43.98,44.05,100273.0,34.2255,34.2255,34.1323,34.1867,100273.0
2016-02-12 15:05:00,44.04,44.1,43.89,43.92,68849.0,34.1789,34.2255,34.0625,34.0858,68849.0
2016-02-12 15:10:00,43.94,44.07,43.93,43.96,45959.0,34.1013,34.2022,34.0935,34.1168,45959.0
2016-02-12 15:15:00,43.96,44.17,43.93,44.14,154674.0,34.1168,34.2798,34.0935,34.2565,154674.0
2016-02-12 15:20:00,44.14,44.18,43.93,43.98,106910.0,34.2565,34.2875,34.0935,34.1323,106910.0
2016-02-12 15:25:00,43.99,44.11,43.95,44.11,70523.0,34.1401,34.2332,34.109,34.2332,70523.0
2016-02-12 15:30:00,44.1,44.1,44.02,44.08,64165.0,34.2255,34.2255,34.1634,34.2099,64165.0
2016-02-12 15:35:00,44.08,44.11,44.06,44.09,185257.0,34.2099,34.2332,34.1944,34.2177,185257.0
2016-02-12 15:40:00,44.09,44.21,44.01,44.16,171289.0,34.2177,34.3108,34.1556,34.272,171289.0
2016-02-12 15:45:00,44.17,44.17,44.08,44.1,102478.0,34.2798,34.2798,34.2099,34.2255,102478.0
2016-02-12 15:50:00,44.1,44.15,44.08,44.09,106982.0,34.2255,34.2643,34.2099,34.2177,106982.0
2016-02-12 15:55:00,44.09,44.16,44.04,44.07,404604.0,34.2177,34.272,34.1789,34.2022,404604.0
2016-02-16 09:30:00,44.81,45.07,44.75,44.87,245181.0,34.7765,34.9783,34.7299,34.823,245181.0
2016-02-16 09:35:00,44.89,44.9,44.11,44.29,180066.0,34.8386,34.8463,34.2332,34.3729,180066.0
2016-02-16 09:40:00,44.3,44.56,43.96,44.48,178614.0,34.3807,34.5825,34.1168,34.5204,178614.0
2016-02-16 09:45:00,44.49,44.95,44.33,44.56,153437.0,34.5281,34.8851,34.404,34.5825,153437.0
2016-02-16 09:50:00,44.5,44.55,44.0,44.07,78358.0,34.5359,34.5747,34.1479,34.2022,78358.0
2016-02-16 09:55:00,44.03,44.2,43.93,44.11,51665.0,34.1711,34.3031,34.0935,34.2332,51665.0
2016-02-16 10:00:00,44.14,44.34,44.05,44.18,106188.0,34.2565,34.4117,34.1867,34.2875,106188.0
2016-02-16 10:05:00,44.16,44.56,44.05,44.5,68088.0,34.272,34.5825,34.1867,34.5359,68088.0
2016-02-16 10:10:00,44.45,44.59,44.33,44.49,82819.0,34.4971,34.6057,34.404,34.5281,82819.0
2016-02-16 10:15:00,44.47,44.88,44.38,44.73,107223.0,34.5126,34.8308,34.4428,34.7144,107223.0
2016-02-16 10:20:00,44.78,45.03,44.74,44.95,79273.0,34.7532,34.9472,34.7222,34.8851,79273.0
2016-02-16 10:25:00,44.93,44.93,44.52,44.62,33998.0,34.8696,34.8696,34.5514,34.629,33998.0
2016-02-16 10:30:00,44.61,44.98,44.55,44.85,43504.0,34.6213,34.9084,34.5747,34.8075,43504.0
2016-02-16 10:35:00,44.86,45.06,44.85,45.06,54613.0,34.8153,34.9705,34.8075,34.9705,54613.0
2016-02-16 10:40:00,45.03,45.2,44.94,45.14,101929.0,34.9472,35.0792,34.8774,35.0326,101929.0
2016-02-16 10:45:00,45.13,45.23,45.06,45.13,89717.0,35.0248,35.1024,34.9705,35.0248,89717.0
2016-02-16 10:50:00,45.13,45.19,45.02,45.07,69536.0,35.0248,35.0714,34.9395,34.9783,69536.0
2016-02-16 10:55:00,45.08,45.18,45.01,45.18,73060.0,34.986,35.0636,34.9317,35.0636,73060.0
2016-02-16 11:00:00,45.16,45.34,45.11,45.11,115869.0,35.0481,35.1878,35.0093,35.0093,115869.0
2016-02-16 11:05:00,45.12,45.14,44.85,44.89,133170.0,35.0171,35.0326,34.8075,34.8386,133170.0
2016-02-16 11:10:00,44.9,45.11,44.88,44.99,32412.0,34.8463,35.0093,34.8308,34.9162,32412.0
2016-02-16 11:15:00,45.02,45.1,44.86,45.1,39276.0,34.9395,35.0015,34.8153,35.0015,39276.0
2016-02-16 11:20:00,45.1,45.3,45.09,45.24,45598.0,35.0015,35.1568,34.9938,35.1102,45598.0
2016-02-16 11:25:00,45.26,45.3,45.13,45.21,42495.0,35.1257,35.1568,35.0248,35.0869,42495.0
2016-02-16 11:30:00,45.2,45.46,45.15,45.4,76719.0,35.0792,35.2809,35.0404,35.2344,76719.0
2016-02-16 11:35:00,45.4,45.57,45.35,45.57,88811.0,35.2344,35.3663,35.1956,35.3663,88811.0
2016-02-16 11:40:00,45.54,45.67,45.47,45.61,81552.0,35.343,35.4439,35.2887,35.3974,81552.0
2016-02-16 11:45:00,45.61,45.83,45.55,45.75,88193.0,35.3974,35.5681,35.3508,35.506,88193.0
2016-02-16 11:50:00,45.74,45.77,45.51,45.69,72288.0,35.4982,35.5215,35.3197,35.4594,72288.0
2016-02-16 11:55:00,45.67,45.81,45.65,45.78,60125.0,35.4439,35.5526,35.4284,35.5293,60125.0
2016-02-16 12:00:00,45.77,45.8,45.64,45.7,56488.0,35.5215,35.5448,35.4206,35.4672,56488.0
2016-02-16 12:05:00,45.69,45.7,45.52,45.62,42384.0,35.4594,35.4672,35.3275,35.4051,42384.0
2016-02-16 12:10:00,45.63,45.68,45.47,45.63,61066.0,35.4129,35.4517,35.2887,35.4129,61066.0
2016-02-16 12:15:00,45.62,45.85,45.59,45.75,55269.0,35.4051,35.5836,35.3818,35.506,55269.0
2016-02-16 12:20:00,45.77,45.84,45.57,45.6,48073.0,35.5215,35.5759,35.3663,35.3896,48073.0
2016-02-16 12:25:00,45.58,45.63,45.45,45.59,40952.0,35.3741,35.4129,35.2732,35.3818,40952.0
2016-02-16 12:30:00,45.6,45.67,45.44,45.47,49160.0,35.3896,35.4439,35.2654,35.2887,49160.0
2016-02-16 12:35:00,45.46,45.49,45.33,45.44,28660.0,35.2809,35.3042,35.18,35.2654,28660.0
2016-02-16 12:40:00,45.44,45.44,45.32,45.36,43403.0,35.2654,35.2654,35.1723,35.2033,43403.0
2016-02-16 12:45:00,45.36,45.5,45.35,45.42,87744.0,35.2033,35.312,35.1956,35.2499,87744.0
2016-02-16 12:50:00,45.4,45.64,45.3,45.58,48573.0,35.2344,35.4206,35.1568,35.3741,48573.0
2016-02-16 12:55:00,45.57,45.7,45.56,45.68,36872.0,35.3663,35.4672,35.3585,35.4517,36872.0
2016-02-16 13:00:00,45.68,45.85,45.63,45.85,41950.0,35.4517,35.5836,35.4129,35.5836,41950.0
2016-02-16 13:05:00,45.84,45.89,45.75,45.85,44355.0,35.5759,35.6147,35.506,35.5836,44355.0
2016-02-16 13:10:00,45.88,45.92,45.78,45.85,49714.0,35.6069,35.6379,35.5293,35.5836,49714.0
2016-02-16 13:15:00,45.88,45.91,45.82,45.89,19371.0,35.6069,35.6302,35.5603,35.6147,19371.0
2016-02-16 13:20:00,45.86,45.9,45.7,45.7,74711.0,35.5914,35.6224,35.4672,35.4672,74711.0
2016-02-16 13:25:00,45.72,45.77,45.6,45.63,31885.0,35.4827,35.5215,35.3896,35.4129,31885.0
2016-02-16 13:30:00,45.64,45.69,45.53,45.66,33698.0,35.4206,35.4594,35.3353,35.4362,33698.0
2016-02-16 13:35:00,45.66,45.69,45.59,45.59,15580.0,35.4362,35.4594,35.3818,35.3818,15580.0
2016-02-16 13:40:00,45.61,45.69,45.59,45.68,23414.0,35.3974,35.4594,35.3818,35.4517,23414.0
2016-02-16 13:45:00,45.68,45.82,45.65,45.76,174268.0,35.4517,35.5603,35.4284,35.5138,174268.0
2016-02-16 13:50:00,45.75,45.9,45.71,45.87,31502.0,35.506,35.6224,35.475,35.5991,31502.0
2016-02-16 13:55:00,45.87,45.91,45.83,45.91,21463.0,35.5991,35.6302,35.5681,35.6302,21463.0
2016-02-16 14:00:00,45.93,45.98,45.83,45.88,46348.0,35.6457,35.6845,35.5681,35.6069,46348.0
2016-02-16 14:05:00,45.89,45.92,45.8,45.85,59875.0,35.6147,35.6379,35.5448,35.5836,59875.0
2016-02-16 14:10:00,45.85,45.94,45.85,45.91,77599.0,35.5836,35.6535,35.5836,35.6302,77599.0
2016-02-16 14:15:00,45.93,45.98,45.84,45.91,46512.0,35.6457,35.6845,35.5759,35.6302,46512.0
2016-02-16 14:20:00,45.92,45.92,45.83,45.86,25143.0,35.6379,35.6379,35.5681,35.5914,25143.0
2016-02-16 14:25:00,45.88,45.97,45.78,45.97,54844.0,35.6069,35.6767,35.5293,35.6767,54844.0
2016-02-16 14:30:00,45.95,45.96,45.81,45.82,28438.0,35.6612,35.669,35.5526,35.5603,28438.0
2016-02-16 14:35:00,45.82,45.87,45.76,45.85,33707.0,35.5603,35.5991,35.5138,35.5836,33707.0
2016-02-16 14:40:00,45.87,45.91,45.82,45.83,28903.0,35.5991,35.6302,35.5603,35.5681,28903.0
2016-02-16 14:45:00,45.84,45.87,45.76,45.83,32779.0,35.5759,35.5991,35.5138,35.5681,32779.0
2016-02-16 14:50:00,45.84,45.91,45.79,45.87,34650.0,35.5759,35.6302,35.537,35.5991,34650.0
2016-02-16 14:55:00,45.85,45.91,45.81,45.81,83448.0,35.5836,35.6302,35.5526,35.5526,83448.0
2016-02-16 15:00:00,45.82,45.9,45.76,45.83,42281.0,35.5603,35.6224,35.5138,35.5681,42281.0
2016-02-16 15:05:00,45.84,45.84,45.6,45.66,61029.0,35.5759,35.5759,35.3896,35.4362,61029.0
2016-02-16 15:10:00,45.67,45.77,45.56,45.74,68473.0,35.4439,35.5215,35.3585,35.4982,68473.0
2016-02-16 15:15:00,45.75,45.83,45.72,45.73,41245.0,35.506,35.5681,35.4827,35.4905,41245.0
2016-02-16 15:20:00,45.72,45.76,45.67,45.68,60292.0,35.4827,35.5138,35.4439,35.4517,60292.0
2016-02-16 15:25:00,45.68,45.85,45.65,45.8,62077.0,35.4517,35.5836,35.4284,35.5448,62077.0
2016-02-16 15:30:00,45.8,45.81,45.69,45.81,72834.0,35.5448,35.5526,35.4594,35.5526,72834.0
2016-02-16 15:35:00,45.81,45.85,45.74,45.77,140304.0,35.5526,35.5836,35.4982,35.5215,140304.0
2016-02-16 15:40:00,45.77,45.89,45.7,45.87,134321.0,35.5215,35.6147,35.4672,35.5991,134321.0
2016-02-16 15:45:00,45.86,45.87,45.7,45.81,117839.0,35.5914,35.5991,35.4672,35.5526,117839.0
2016-02-16 15:50:00,45.8,45.91,45.79,45.89,169356.0,35.5448,35.6302,35.537,35.6147,169356.0
2016-02-16 15:55:00,45.89,45.89,45.79,45.82,241111.0,35.6147,35.6147,35.537,35.5603,241111.0
2016-02-17 09:30:00,46.1,46.46,46.02,46.39,204643.0,35.7776,36.057,35.7155,36.0027,204643.0
2016-02-17 09:35:00,46.39,46.49,46.03,46.13,82642.0,36.0027,36.0803,35.7233,35.8009,82642.0
2016-02-17 09:40:00,46.16,46.39,45.98,46.02,78997.0,35.8242,36.0027,35.6845,35.7155,78997.0
2016-02-17 09:45:00,45.99,46.04,45.75,45.76,113220.0,35.6923,35.7311,35.506,35.5138,113220.0
2016-02-17 09:50:00,45.77,45.83,45.6,45.62,73319.0,35.5215,35.5681,35.3896,35.4051,73319.0
2016-02-17 09:55:00,45.67,45.83,45.42,45.42,88140.0,35.4439,35.5681,35.2499,35.2499,88140.0
2016-02-17 10:00:00,45.42,45.59,45.38,45.41,99806.0,35.2499,35.3818,35.2189,35.2421,99806.0
2016-02-17 10:05:00,45.43,45.81,45.42,45.66,81741.0,35.2577,35.5526,35.2499,35.4362,81741.0
2016-02-17 10:10:00,45.65,46.03,45.65,45.87,123094.0,35.4284,35.7233,35.4284,35.5991,123094.0
2016-02-17 10:15:00,45.84,46.01,45.8,45.98,58136.0,35.5759,35.7078,35.5448,35.6845,58136.0
2016-02-17 10:20:00,45.97,46.15,45.86,46.09,143427.0,35.6767,35.8164,35.5914,35.7699,143427.0
2016-02-17 10:25:00,46.09,46.3,46.07,46.3,43721.0,35.7699,35.9329,35.7544,35.9329,43721.0
2016-02-17 10:30:00,46.3,46.35,46.05,46.15,71917.0,35.9329,35.9717,35.7388,35.8164,71917.0
2016-02-17 10:35:00,46.16,46.31,46.13,46.23,68083.0,35.8242,35.9406,35.8009,35.8785,68083.0
2016-02-17 10:40:00,46.26,46.32,46.2,46.3,69408.0,35.9018,35.9484,35.8552,35.9329,69408.0
2016-02-17 10:45:00,46.3,46.33,46.19,46.27,47189.0,35.9329,35.9561,35.8475,35.9096,47189.0
2016-02-17 10:50:00,46.28,46.32,46.08,46.23,65192.0,35.9173,35.9484,35.7621,35.8785,65192.0
2016-02-17 10:55:00,46.24,46.4,46.21,46.39,90661.0,35.8863,36.0105,35.863,36.0027,90661.0
2016-02-17 11:00:00,46.39,46.5,46.34,46.48,85192.0,36.0027,36.0881,35.9639,36.0725,85192.0
2016-02-17 11:05:00,46.49,46.57,46.37,46.43,60010.0,36.0803,36.1424,35.9872,36.0337,60010.0
2016-02-17 11:10:00,46.41,46.46,46.28,46.33,124543.0,36.0182,36.057,35.9173,35.9561,124543.0
2016-02-17 11:15:00,46.32,46.37,46.15,46.24,61384.0,35.9484,35.9872,35.8164,35.8863,61384.0
2016-02-17 11:20:00,46.26,46.29,45.94,45.94,74906.0,35.9018,35.9251,35.6535,35.6535,74906.0
2016-02-17 11:25:00,45.97,46.33,45.94,46.22,49620.0,35.6767,35.9561,35.6535,35.8708,49620.0
2016-02-17 11:30:00,46.23,46.33,46.14,46.32,50608.0,35.8785,35.9561,35.8087,35.9484,50608.0
2016-02-17 11:35:00,46.31,46.33,46.18,46.29,69400.0,35.9406,35.9561,35.8397,35.9251,69400.0
2016-02-17 11:40:00,46.27,46.28,46.09,46.09,37870.0,35.9096,35.9173,35.7699,35.7699,37870.0
2016-02-17 11:45:00,46.08,46.24,46.06,46.23,36886.0,35.7621,35.8863,35.7466,35.8785,36886.0
2016-02-17 11:50:00,46.27,46.35,46.18,46.26,87343.0,35.9096,35.9717,35.8397,35.9018,87343.0
2016-02-17 11:55:00,46.29,46.33,46.25,46.31,51314.0,35.9251,35.9561,35.894,35.9406,51314.0
2016-02-17 12:00:00,46.33,46.47,46.32,46.44,40358.0,35.9561,36.0648,35.9484,36.0415,40358.0
2016-02-17 12:05:00,46.44,46.49,46.35,46.4,36709.0,36.0415,36.0803,35.9717,36.0105,36709.0
2016-02-17 12:10:00,46.42,46.45,46.21,46.25,23713.0,36.026,36.0493,35.863,35.894,23713.0
2016-02-17 12:15:00,46.26,46.37,46.22,46.37,16553.0,35.9018,35.9872,35.8708,35.9872,16553.0
2016-02-17 12:20:00,46.36,46.37,46.15,46.18,51135.0,35.9794,35.9872,35.8164,35.8397,51135.0
2016-02-17 12:25:00,46.17,46.21,46.0,46.01,56154.0,35.832,35.863,35.7,35.7078,56154.0
2016-02-17 12:30:00,46.02,46.17,46.01,46.11,25767.0,35.7155,35.832,35.7078,35.7854,25767.0
2016-02-17 12:35:00,46.12,46.15,46.09,46.1,28180.0,35.7932,35.8164,35.7699,35.7776,28180.0
2016-02-17 12:40:00,46.11,46.16,46.03,46.12,36018.0,35.7854,35.8242,35.7233,35.7932,36018.0
2016-02-17 12:45:00,46.14,46.16,46.03,46.14,19681.0,35.8087,35.8242,35.7233,35.8087,19681.0
2016-02-17 12:50:00,46.14,46.25,46.13,46.21,34983.0,35.8087,35.894,35.8009,35.863,34983.0
2016-02-17 12:55:00,46.21,46.32,46.19,46.25,28915.0,35.863,35.9484,35.8475,35.894,28915.0
2016-02-17 13:00:00,46.25,46.29,46.2,46.23,22545.0,35.894,35.9251,35.8552,35.8785,22545.0
2016-02-17 13:05:00,46.23,46.48,46.2,46.46,42460.0,35.8785,36.0725,35.8552,36.057,42460.0
2016-02-17 13:10:00,46.46,46.49,46.4,46.43,37381.0,36.057,36.0803,36.0105,36.0337,37381.0
2016-02-17 13:15:00,46.44,46.54,46.43,46.52,48043.0,36.0415,36.1191,36.0337,36.1036,48043.0
2016-02-17 13:20:00,46.52,46.63,46.46,46.47,58549.0,36.1036,36.189,36.057,36.0648,58549.0
2016-02-17 13:25:00,46.48,46.62,46.47,46.61,47611.0,36.0725,36.1812,36.0648,36.1734,47611.0
2016-02-17 13:30:00,46.61,46.64,46.46,46.46,62537.0,36.1734,36.1967,36.057,36.057,62537.0
2016-02-17 13:35:00,46.45,46.45,46.31,46.31,33404.0,36.0493,36.0493,35.9406,35.9406,33404.0
2016-02-17 13:40:00,46.31,46.33,46.23,46.24,63279.0,35.9406,35.9561,35.8785,35.8863,63279.0
2016-02-17 13:45:00,46.24,46.29,46.17,46.29,55735.0,35.8863,35.9251,35.832,35.9251,55735.0
2016-02-17 13:50:00,46.29,46.4,46.27,46.34,41580.0,35.9251,36.0105,35.9096,35.9639,41580.0
2016-02-17 13:55:00,46.34,46.4,46.29,46.35,33046.0,35.9639,36.0105,35.9251,35.9717,33046.0
2016-02-17 14:00:00,46.35,46.43,46.3,46.41,61717.0,35.9717,36.0337,35.9329,36.0182,61717.0
2016-02-17 14:05:00,46.42,46.47,46.42,46.44,48238.0,36.026,36.0648,36.026,36.0415,48238.0
2016-02-17 14:10:00,46.44,46.5,46.41,46.45,66952.0,36.0415,36.0881,36.0182,36.0493,66952.0
2016-02-17 14:15:00,46.46,46.66,46.45,46.57,63703.0,36.057,36.2122,36.0493,36.1424,63703.0
2016-02-17 14:20:00,46.56,46.62,46.51,46.54,44991.0,36.1346,36.1812,36.0958,36.1191,44991.0
2016-02-17 14:25:00,46.55,46.55,46.4,46.47,63000.0,36.1269,36.1269,36.0105,36.0648,63000.0
2016-02-17 14:30:00,46.47,46.55,46.42,46.49,82787.0,36.0648,36.1269,36.026,36.0803,82787.0
2016-02-17 14:35:00,46.48,46.54,46.46,46.46,34753.0,36.0725,36.1191,36.057,36.057,34753.0
2016-02-17 14:40:00,46.46,46.55,46.44,46.51,46430.0,36.057,36.1269,36.0415,36.0958,46430.0
2016-02-17 14:45:00,46.52,46.61,46.35,46.35,73763.0,36.1036,36.1734,35.9717,35.9717,73763.0
2016-02-17 14:50:00,46.35,46.35,46.22,46.25,72683.0,35.9717,35.9717,35.8708,35.894,72683.0
2016-02-17 14:55:00,46.25,46.33,46.18,46.2,72402.0,35.894,35.9561,35.8397,35.8552,72402.0
2016-02-17 15:00:00,46.21,46.34,46.17,46.34,73718.0,35.863,35.9639,35.832,35.9639,73718.0
2016-02-17 15:05:00,46.34,46.4,46.25,46.28,64547.0,35.9639,36.0105,35.894,35.9173,64547.0
2016-02-17 15:10:00,46.28,46.28,46.16,46.23,62199.0,35.9173,35.9173,35.8242,35.8785,62199.0
2016-02-17 15:15:00,46.24,46.39,46.21,46.35,72068.0,35.8863,36.0027,35.863,35.9717,72068.0
2016-02-17 15:20:00,46.35,46.36,46.18,46.19,56557.0,35.9717,35.9794,35.8397,35.8475,56557.0
2016-02-17 15:25:00,46.19,46.32,46.16,46.3,81394.0,35.8475,35.9484,35.8242,35.9329,81394.0
2016-02-17 15:30:00,46.32,46.33,46.27,46.29,77195.0,35.9484,35.9561,35.9096,35.9251,77195.0
2016-02-17 15:35:00,46.29,46.43,46.22,46.43,106579.0,35.9251,36.0337,35.8708,36.0337,106579.0
2016-02-17 15:40:00,46.43,46.44,46.34,46.36,108658.0,36.0337,36.0415,35.9639,35.9794,108658.0
2016-02-17 15:45:00,46.37,46.4,46.33,46.36,129516.0,35.9872,36.0105,35.9561,35.9794,129516.0
2016-02-17 15:50:00,46.36,46.39,46.33,46.39,113533.0,35.9794,36.0027,35.9561,36.0027,113533.0
2016-02-17 15:55:00,46.39,46.39,46.3,46.33,250958.0,36.0027,36.0027,35.9329,35.9561,250958.0
2016-02-18 09:30:00,46.44,46.44,45.25,45.44,219861.0,36.0415,36.0415,35.118,35.2654,219861.0
2016-02-18 09:35:00,45.42,45.6,45.33,45.58,88170.0,35.2499,35.3896,35.18,35.3741,88170.0
2016-02-18 09:40:00,45.55,45.83,45.26,45.3,109886.0,35.3508,35.5681,35.1257,35.1568,109886.0
2016-02-18 09:45:00,45.31,45.55,45.29,45.39,76087.0,35.1645,35.3508,35.149,35.2266,76087.0
2016-02-18 09:50:00,45.44,45.68,45.4,45.62,49022.0,35.2654,35.4517,35.2344,35.4051,49022.0
2016-02-18 09:55:00,45.62,46.04,45.62,46.04,62872.0,35.4051,35.7311,35.4051,35.7311,62872.0
2016-02-18 10:00:00,46.05,46.3,45.94,46.23,166490.0,35.7388,35.9329,35.6535,35.8785,166490.0
2016-02-18 10:05:00,46.2,46.21,45.71,45.73,57635.0,35.8552,35.863,35.475,35.4905,57635.0
2016-02-18 10:10:00,45.71,45.83,45.54,45.83,49214.0,35.475,35.5681,35.343,35.5681,49214.0
2016-02-18 10:15:00,45.83,46.04,45.74,46.02,36046.0,35.5681,35.7311,35.4982,35.7155,36046.0
2016-02-18 10:20:00,46.02,46.12,45.84,45.98,36319.0,35.7155,35.7932,35.5759,35.6845,36319.0
2016-02-18 10:25:00,46.03,46.16,45.93,46.13,41556.0,35.7233,35.8242,35.6457,35.8009,41556.0
2016-02-18 10:30:00,46.14,46.18,45.87,45.98,39623.0,35.8087,35.8397,35.5991,35.6845,39623.0
2016-02-18 10:35:00,45.97,45.99,45.86,45.93,19839.0,35.6767,35.6923,35.5914,35.6457,19839.0
2016-02-18 10:40:00,45.95,46.21,45.88,46.21,33634.0,35.6612,35.863,35.6069,35.863,33634.0
2016-02-18 10:45:00,46.2,46.26,45.88,45.9,37100.0,35.8552,35.9018,35.6069,35.6224,37100.0
2016-02-18 10:50:00,45.9,45.98,45.84,45.93,26997.0,35.6224,35.6845,35.5759,35.6457,26997.0
2016-02-18 10:55:00,45.94,46.03,45.91,46.0,28184.0,35.6535,35.7233,35.6302,35.7,28184.0
2016-02-18 11:00:00,46.0,46.0,45.71,45.73,57054.0,35.7,35.7,35.475,35.4905,57054.0
2016-02-18 11:05:00,45.7,45.79,45.5,45.57,74062.0,35.4672,35.537,35.312,35.3663,74062.0
2016-02-18 11:10:00,45.58,45.75,45.54,45.66,35033.0,35.3741,35.506,35.343,35.4362,35033.0
2016-02-18 11:15:00,45.7,45.81,45.53,45.57,44413.0,35.4672,35.5526,35.3353,35.3663,44413.0
2016-02-18 11:20:00,45.54,45.58,45.46,45.54,40524.0,35.343,35.3741,35.2809,35.343,40524.0
2016-02-18 11:25:00,45.55,45.75,45.53,45.64,45650.0,35.3508,35.506,35.3353,35.4206,45650.0
2016-02-18 11:30:00,45.65,45.81,45.63,45.73,25889.0,35.4284,35.5526,35.4129,35.4905,25889.0
2016-02-18 11:35:00,45.72,45.81,45.58,45.8,39749.0,35.4827,35.5526,35.3741,35.5448,39749.0
2016-02-18 11:40:00,45.81,45.81,45.66,45.75,19589.0,35.5526,35.5526,35.4362,35.506,19589.0
2016-02-18 11:45:00,45.72,45.88,45.65,45.83,33355.0,35.4827,35.6069,35.4284,35.5681,33355.0
2016-02-18 11:50:00,45.81,46.1,45.79,46.06,55704.0,35.5526,35.7776,35.537,35.7466,55704.0
2016-02-18 11:55:00,46.05,46.26,46.0,46.25,41775.0,35.7388,35.9018,35.7,35.894,41775.0
2016-02-18 12:00:00,46.27,46.46,46.18,46.38,50561.0,35.9096,36.057,35.8397,35.9949,50561.0
2016-02-18 12:05:00,46.39,46.61,46.34,46.56,109564.0,36.0027,36.1734,35.9639,36.1346,109564.0
2016-02-18 12:10:00,46.57,46.67,46.34,46.34,43959.0,36.1424,36.22,35.9639,35.9639,43959.0
2016-02-18 12:15:00,46.36,46.42,46.3,46.4,51872.0,35.9794,36.026,35.9329,36.0105,51872.0
2016-02-18 12:20:00,46.42,46.42,46.32,46.39,29956.0,36.026,36.026,35.9484,36.0027,29956.0
2016-02-18 12:25:00,46.38,46.45,46.35,46.41,56724.0,35.9949,36.0493,35.9717,36.0182,56724.0
2016-02-18 12:30:00,46.43,46.63,46.43,46.63,23476.0,36.0337,36.189,36.0337,36.189,23476.0
2016-02-18 12:35:00,46.62,46.68,46.52,46.52,20987.0,36.1812,36.2278,36.1036,36.1036,20987.0
2016-02-18 12:40:00,46.53,46.53,46.41,46.5,14624.0,36.1114,36.1114,36.0182,36.0881,14624.0
2016-02-18 12:45:00,46.49,46.56,46.4,46.53,39554.0,36.0803,36.1346,36.0105,36.1114,39554.0
2016-02-18 12:50:00,46.51,46.58,46.47,46.5,17089.0,36.0958,36.1502,36.0648,36.0881,17089.0
2016-02-18 12:55:00,46.5,46.54,46.39,46.39,14240.0,36.0881,36.1191,36.0027,36.0027,14240.0
2016-02-18 13:00:00,46.41,46.53,46.41,46.5,19011.0,36.0182,36.1114,36.0182,36.0881,19011.0
2016-02-18 13:05:00,46.52,46.56,46.47,46.48,14188.0,36.1036,36.1346,36.0648,36.0725,14188.0
2016-02-18 13:10:00,46.48,46.55,46.46,46.5,20235.0,36.0725,36.1269,36.057,36.0881,20235.0
2016-02-18 13:15:00,46.48,46.59,46.39,46.49,20143.0,36.0725,36.1579,36.0027,36.0803,20143.0
2016-02-18 13:20:00,46.49,46.52,46.4,46.4,24643.0,36.0803,36.1036,36.0105,36.0105,24643.0
2016-02-18 13:25:00,46.44,46.44,46.27,46.33,23698.0,36.0415,36.0415,35.9096,35.9561,23698.0
2016-02-18 13:30:00,46.33,46.47,46.26,46.38,29684.0,35.9561,36.0648,35.9018,35.9949,29684.0
2016-02-18 13:35:00,46.37,46.42,46.25,46.42,51491.0,35.9872,36.026,35.894,36.026,51491.0
2016-02-18 13:40:00,46.41,46.44,46.33,46.33,15328.0,36.0182,36.0415,35.9561,35.9561,15328.0
2016-02-18 13:45:00,46.32,46.35,46.04,46.1,52378.0,35.9484,35.9717,35.7311,35.7776,52378.0
2016-02-18 13:50:00,46.11,46.2,46.05,46.14,44024.0,35.7854,35.8552,35.7388,35.8087,44024.0
2016-02-18 13:55:00,46.13,46.14,46.04,46.11,44557.0,35.8009,35.8087,35.7311,35.7854,44557.0
2016-02-18 14:00:00,46.09,46.2,46.06,46.16,59758.0,35.7699,35.8552,35.7466,35.8242,59758.0
2016-02-18 14:05:00,46.16,46.42,46.16,46.36,103257.0,35.8242,36.026,35.8242,35.9794,103257.0
2016-02-18 14:10:00,46.37,46.48,46.36,46.46,24252.0,35.9872,36.0725,35.9794,36.057,24252.0
2016-02-18 14:15:00,46.46,46.53,46.38,46.52,39997.0,36.057,36.1114,35.9949,36.1036,39997.0
2016-02-18 14:20:00,46.52,46.56,46.43,46.45,32397.0,36.1036,36.1346,36.0337,36.0493,32397.0
2016-02-18 14:25:00,46.45,46.62,46.39,46.61,48041.0,36.0493,36.1812,36.0027,36.1734,48041.0
2016-02-18 14:30:00,46.62,46.67,46.53,46.55,33199.0,36.1812,36.22,36.1114,36.1269,33199.0
2016-02-18 14:35:00,46.56,46.6,46.5,46.51,66689.0,36.1346,36.1657,36.0881,36.0958,66689.0
2016-02-18 14:40:00,46.5,46.6,46.41,46.43,59858.0,36.0881,36.1657,36.0182,36.0337,59858.0
2016-02-18 14:45:00,46.44,46.53,46.41,46.5,54156.0,36.0415,36.1114,36.0182,36.0881,54156.0
2016-02-18 14:50:00,46.5,46.67,46.5,46.64,59099.0,36.0881,36.22,36.0881,36.1967,59099.0
2016-02-18 14:55:00,46.64,46.67,46.62,46.64,47213.0,36.1967,36.22,36.1812,36.1967,47213.0
2016-02-18 15:00:00,46.64,46.71,46.53,46.57,68103.0,36.1967,36.251,36.1114,36.1424,68103.0
2016-02-18 15:05:00,46.56,46.63,46.44,46.45,57057.0,36.1346,36.189,36.0415,36.0493,57057.0
2016-02-18 15:10:00,46.45,46.53,46.32,46.41,42546.0,36.0493,36.1114,35.9484,36.0182,42546.0
2016-02-18 15:15:00,46.42,46.46,46.33,46.38,45379.0,36.026,36.057,35.9561,35.9949,45379.0
2016-02-18 15:20:00,46.37,46.41,46.24,46.31,68440.0,35.9872,36.0182,35.8863,35.9406,68440.0
2016-02-18 15:25:00,46.31,46.32,46.18,46.22,43057.0,35.9406,35.9484,35.8397,35.8708,43057.0
2016-02-18 15:30:00,46.22,46.3,46.13,46.3,57619.0,35.8708,35.9329,35.8009,35.9329,57619.0
2016-02-18 15:35:00,46.29,46.32,46.19,46.23,50321.0,35.9251,35.9484,35.8475,35.8785,50321.0
2016-02-18 15:40:00,46.23,46.24,46.1,46.17,81618.0,35.8785,35.8863,35.7776,35.832,81618.0
2016-02-18 15:45:00,46.16,46.18,46.07,46.1,129381.0,35.8242,35.8397,35.7544,35.7776,129381.0
2016-02-18 15:50:00,46.11,46.14,46.04,46.12,100097.0,35.7854,35.8087,35.7311,35.7932,100097.0
2016-02-18 15:55:00,46.12,46.13,45.98,46.01,296815.0,35.7932,35.8009,35.6845,35.7078,296815.0
2016-02-19 09:30:00,45.39,45.57,45.31,45.55,78670.0,35.2266,35.3663,35.1645,35.3508,78670.0
2016-02-19 09:35:00,45.57,45.59,45.25,45.42,104603.0,35.3663,35.3818,35.118,35.2499,104603.0
2016-02-19 09:40:00,45.42,45.92,45.32,45.92,79045.0,35.2499,35.6379,35.1723,35.6379,79045.0
2016-02-19 09:45:00,45.91,46.0,45.57,45.59,63987.0,35.6302,35.7,35.3663,35.3818,63987.0
2016-02-19 09:50:00,45.6,45.7,45.48,45.66,47662.0,35.3896,35.4672,35.2965,35.4362,47662.0
2016-02-19 09:55:00,45.7,45.8,45.42,45.43,35154.0,35.4672,35.5448,35.2499,35.2577,35154.0
2016-02-19 10:00:00,45.42,45.61,45.31,45.36,137379.0,35.2499,35.3974,35.1645,35.2033,137379.0
2016-02-19 10:05:00,45.39,45.55,45.34,45.39,101375.0,35.2266,35.3508,35.1878,35.2266,101375.0
2016-02-19 10:10:00,45.38,45.45,45.17,45.21,82623.0,35.2189,35.2732,35.0559,35.0869,82623.0
2016-02-19 10:15:00,45.24,45.69,45.24,45.62,91708.0,35.1102,35.4594,35.1102,35.4051,91708.0
2016-02-19 10:20:00,45.65,45.77,45.65,45.71,28671.0,35.4284,35.5215,35.4284,35.475,28671.0
2016-02-19 10:25:00,45.7,45.95,45.7,45.77,59344.0,35.4672,35.6612,35.4672,35.5215,59344.0
2016-02-19 10:30:00,45.76,45.82,45.62,45.79,29304.0,35.5138,35.5603,35.4051,35.537,29304.0
2016-02-19 10:35:00,45.78,45.79,45.55,45.55,23248.0,35.5293,35.537,35.3508,35.3508,23248.0
2016-02-19 10:40:00,45.54,45.62,45.49,45.52,21547.0,35.343,35.4051,35.3042,35.3275,21547.0
2016-02-19 10:45:00,45.52,45.82,45.52,45.8,76056.0,35.3275,35.5603,35.3275,35.5448,76056.0
2016-02-19 10:50:00,45.8,45.83,45.67,45.68,39982.0,35.5448,35.5681,35.4439,35.4517,39982.0
2016-02-19 10:55:00,45.69,45.84,45.67,45.71,28001.0,35.4594,35.5759,35.4439,35.475,28001.0
2016-02-19 11:00:00,45.7,45.72,45.57,45.62,26760.0,35.4672,35.4827,35.3663,35.4051,26760.0
2016-02-19 11:05:00,45.6,45.7,45.57,45.62,25641.0,35.3896,35.4672,35.3663,35.4051,25641.0
2016-02-19 11:10:00,45.63,45.71,45.52,45.54,33094.0,35.4129,35.475,35.3275,35.343,33094.0
2016-02-19 11:15:00,45.57,45.78,45.57,45.72,21277.0,35.3663,35.5293,35.3663,35.4827,21277.0
2016-02-19 11:20:00,45.75,45.79,45.64,45.64,75214.0,35.506,35.537,35.4206,35.4206,75214.0
2016-02-19 11:25:00,45.67,45.73,45.6,45.71,116811.0,35.4439,35.4905,35.3896,35.475,116811.0
2016-02-19 11:30:00,45.72,45.75,45.66,45.7,139555.0,35.4827,35.506,35.4362,35.4672,139555.0
2016-02-19 11:35:00,45.69,45.74,45.62,45.73,182567.0,35.4594,35.4982,35.4051,35.4905,182567.0
2016-02-19 11:40:00,45.71,45.88,45.67,45.83,60777.0,35.475,35.6069,35.4439,35.5681,60777.0
2016-02-19 11:45:00,45.83,45.86,45.61,45.68,25380.0,35.5681,35.5914,35.3974,35.4517,25380.0
2016-02-19 11:50:00,45.69,45.78,45.63,45.68,31024.0,35.4594,35.5293,35.4129,35.4517,31024.0
2016-02-19 11:55:00,45.68,45.71,45.52,45.53,145762.0,35.4517,35.475,35.3275,35.3353,145762.0
2016-02-19 12:00:00,45.54,45.71,45.5,45.66,34992.0,35.343,35.475,35.312,35.4362,34992.0
2016-02-19 12:05:00,45.68,45.68,45.6,45.64,27737.0,35.4517,35.4517,35.3896,35.4206,27737.0
2016-02-19 12:10:00,45.65,45.7,45.61,45.66,22862.0,35.4284,35.4672,35.3974,35.4362,22862.0
2016-02-19 12:15:00,45.66,45.66,45.55,45.56,17470.0,35.4362,35.4362,35.3508,35.3585,17470.0
2016-02-19 12:20:00,45.55,45.59,45.51,45.57,12730.0,35.3508,35.3818,35.3197,35.3663,12730.0
2016-02-19 12:25:00,45.57,45.69,45.56,45.66,15679.0,35.3663,35.4594,35.3585,35.4362,15679.0
2016-02-19 12:30:00,45.68,45.73,45.59,45.59,13776.0,35.4517,35.4905,35.3818,35.3818,13776.0
2016-02-19 12:35:00,45.58,45.66,45.57,45.66,14623.0,35.3741,35.4362,35.3663,35.4362,14623.0
2016-02-19 12:40:00,45.66,45.7,45.64,45.66,8626.0,35.4362,35.4672,35.4206,35.4362,8626.0
2016-02-19 12:45:00,45.66,45.66,45.57,45.57,11443.0,35.4362,35.4362,35.3663,35.3663,11443.0
2016-02-19 12:50:00,45.58,45.67,45.57,45.64,11143.0,35.3741,35.4439,35.3663,35.4206,11143.0
2016-02-19 12:55:00,45.62,45.62,45.58,45.59,12647.0,35.4051,35.4051,35.3741,35.3818,12647.0
2016-02-19 13:00:00,45.58,45.63,45.51,45.54,26738.0,35.3741,35.4129,35.3197,35.343,26738.0
2016-02-19 13:05:00,45.53,45.54,45.42,45.43,33013.0,35.3353,35.343,35.2499,35.2577,33013.0
2016-02-19 13:10:00,45.44,45.53,45.44,45.47,15768.0,35.2654,35.3353,35.2654,35.2887,15768.0
2016-02-19 13:15:00,45.48,45.56,45.45,45.5,8856.0,35.2965,35.3585,35.2732,35.312,8856.0
2016-02-19 13:20:00,45.49,45.55,45.45,45.5,20370.0,35.3042,35.3508,35.2732,35.312,20370.0
2016-02-19 13:25:00,45.5,45.59,45.49,45.49,6740.0,35.312,35.3818,35.3042,35.3042,6740.0
2016-02-19 13:30:00,45.5,45.6,45.49,45.58,7839.0,35.312,35.3896,35.3042,35.3741,7839.0
2016-02-19 13:35:00,45.59,45.6,45.52,45.52,9600.0,35.3818,35.3896,35.3275,35.3275,9600.0
2016-02-19 13:40:00,45.53,45.54,45.46,45.49,19516.0,35.3353,35.343,35.2809,35.3042,19516.0
2016-02-19 13:45:00,45.5,45.61,45.5,45.6,15330.0,35.312,35.3974,35.312,35.3896,15330.0
2016-02-19 13:50:00,45.58,45.62,45.54,45.55,15606.0,35.3741,35.4051,35.343,35.3508,15606.0
2016-02-19 13:55:00,45.56,45.62,45.54,45.62,25020.0,35.3585,35.4051,35.343,35.4051,25020.0
2016-02-19 14:00:00,45.62,45.65,45.58,45.65,25289.0,35.4051,35.4284,35.3741,35.4284,25289.0
2016-02-19 14:05:00,45.66,45.81,45.65,45.81,35980.0,35.4362,35.5526,35.4284,35.5526,35980.0
2016-02-19 14:10:00,45.78,45.8,45.73,45.75,15189.0,35.5293,35.5448,35.4905,35.506,15189.0
2016-02-19 14:15:00,45.74,45.75,45.68,45.73,15257.0,35.4982,35.506,35.4517,35.4905,15257.0
2016-02-19 14:20:00,45.74,45.78,45.69,45.71,30056.0,35.4982,35.5293,35.4594,35.475,30056.0
2016-02-19 14:25:00,45.7,45.78,45.67,45.7,25536.0,35.4672,35.5293,35.4439,35.4672,25536.0
2016-02-19 14:30:00,45.71,45.71,45.63,45.66,14396.0,35.475,35.475,35.4129,35.4362,14396.0
2016-02-19 14:35:00,45.66,45.71,45.65,45.65,20968.0,35.4362,35.475,35.4284,35.4284,20968.0
2016-02-19 14:40:00,45.65,45.69,45.61,45.66,21441.0,35.4284,35.4594,35.3974,35.4362,21441.0
2016-02-19 14:45:00,45.67,45.7,45.61,45.68,17008.0,35.4439,35.4672,35.3974,35.4517,17008.0
2016-02-19 14:50:00,45.68,45.73,45.67,45.7,25236.0,35.4517,35.4905,35.4439,35.4672,25236.0
2016-02-19 14:55:00,45.69,45.74,45.67,45.72,25585.0,35.4594,35.4982,35.4439,35.4827,25585.0
2016-02-19 15:00:00,45.71,45.75,45.68,45.73,30259.0,35.475,35.506,35.4517,35.4905,30259.0
2016-02-19 15:05:00,45.73,45.75,45.68,45.73,29765.0,35.4905,35.506,35.4517,35.4905,29765.0
2016-02-19 15:10:00,45.72,45.76,45.7,45.7,29368.0,35.4827,35.5138,35.4672,35.4672,29368.0
2016-02-19 15:15:00,45.71,45.71,45.66,45.69,22122.0,35.475,35.475,35.4362,35.4594,22122.0
2016-02-19 15:20:00,45.69,45.7,45.66,45.69,19066.0,35.4594,35.4672,35.4362,35.4594,19066.0
2016-02-19 15:25:00,45.69,45.73,45.67,45.71,50836.0,35.4594,35.4905,35.4439,35.475,50836.0
2016-02-19 15:30:00,45.71,45.72,45.68,45.7,43977.0,35.475,35.4827,35.4517,35.4672,43977.0
2016-02-19 15:35:00,45.69,45.85,45.69,45.85,101845.0,35.4594,35.5836,35.4594,35.5836,101845.0
2016-02-19 15:40:00,45.85,45.89,45.81,45.81,79337.0,35.5836,35.6147,35.5526,35.5526,79337.0
2016-02-19 15:45:00,45.81,45.83,45.77,45.79,94032.0,35.5526,35.5681,35.5215,35.537,94032.0
2016-02-19 15:50:00,45.79,45.79,45.73,45.74,114007.0,35.537,35.537,35.4905,35.4982,114007.0
2016-02-19 15:55:00,45.74,45.86,45.72,45.86,193275.0,35.4982,35.5914,35.4827,35.5914,193275.0
2016-02-22 09:30:00,46.97,47.67,46.97,47.61,317067.0,36.4528,36.9961,36.4528,36.9495,317067.0
2016-02-22 09:35:00,47.61,48.09,47.5,47.54,212291.0,36.9495,37.322,36.8642,36.8952,212291.0
2016-02-22 09:40:00,47.56,47.81,47.35,47.69,137995.0,36.9107,37.1047,36.7477,37.0116,137995.0
2016-02-22 09:45:00,47.67,47.85,47.52,47.76,64037.0,36.9961,37.1358,36.8797,37.0659,64037.0
2016-02-22 09:50:00,47.76,47.95,47.7,47.84,65466.0,37.0659,37.2134,37.0194,37.128,65466.0
2016-02-22 09:55:00,47.85,48.13,47.76,47.99,114599.0,37.1358,37.3531,37.0659,37.2444,114599.0
2016-02-22 10:00:00,48.0,48.28,47.97,48.17,164917.0,37.2522,37.4695,37.2289,37.3841,164917.0
2016-02-22 10:05:00,48.16,48.17,47.89,47.9,94040.0,37.3764,37.3841,37.1668,37.1746,94040.0
2016-02-22 10:10:00,47.88,47.94,47.56,47.7,107258.0,37.1591,37.2056,36.9107,37.0194,107258.0
2016-02-22 10:15:00,47.67,47.69,47.5,47.62,72364.0,36.9961,37.0116,36.8642,36.9573,72364.0
2016-02-22 10:20:00,47.63,47.64,47.44,47.45,78768.0,36.965,36.9728,36.8176,36.8254,78768.0
2016-02-22 10:25:00,47.43,47.52,47.3,47.39,79173.0,36.8098,36.8797,36.7089,36.7788,79173.0
2016-02-22 10:30:00,47.4,47.51,47.4,47.42,64754.0,36.7865,36.8719,36.7865,36.8021,64754.0
2016-02-22 10:35:00,47.42,47.51,47.36,47.5,157888.0,36.8021,36.8719,36.7555,36.8642,157888.0
2016-02-22 10:40:00,47.47,47.51,47.39,47.48,38198.0,36.8409,36.8719,36.7788,36.8486,38198.0
2016-02-22 10:45:00,47.48,47.62,47.4,47.55,86299.0,36.8486,36.9573,36.7865,36.903,86299.0
2016-02-22 10:50:00,47.57,47.67,47.38,47.48,67829.0,36.9185,36.9961,36.771,36.8486,67829.0
2016-02-22 10:55:00,47.48,47.51,47.35,47.36,75318.0,36.8486,36.8719,36.7477,36.7555,75318.0
2016-02-22 11:00:00,47.35,47.4,47.27,47.29,60416.0,36.7477,36.7865,36.6857,36.7012,60416.0
2016-02-22 11:05:00,47.28,47.28,47.13,47.24,76676.0,36.6934,36.6934,36.577,36.6624,76676.0
2016-02-22 11:10:00,47.23,47.26,47.09,47.11,88687.0,36.6546,36.6779,36.546,36.5615,88687.0
2016-02-22 11:15:00,47.1,47.42,47.08,47.4,102533.0,36.5537,36.8021,36.5382,36.7865,102533.0
2016-02-22 11:20:00,47.4,47.45,47.31,47.43,31253.0,36.7865,36.8254,36.7167,36.8098,31253.0
2016-02-22 11:25:00,47.41,47.51,47.41,47.43,33398.0,36.7943,36.8719,36.7943,36.8098,33398.0
2016-02-22 11:30:00,47.44,47.49,47.38,47.44,26880.0,36.8176,36.8564,36.771,36.8176,26880.0
2016-02-22 11:35:00,47.44,47.5,47.34,47.39,20207.0,36.8176,36.8642,36.74,36.7788,20207.0
2016-02-22 11:40:00,47.39,47.4,47.2,47.3,19719.0,36.7788,36.7865,36.6313,36.7089,19719.0
2016-02-22 11:45:00,47.28,47.33,47.27,47.3,46972.0,36.6934,36.7322,36.6857,36.7089,46972.0
2016-02-22 11:50:00,47.3,47.32,47.24,47.25,36558.0,36.7089,36.7245,36.6624,36.6701,36558.0
2016-02-22 11:55:00,47.25,47.33,47.25,47.31,47003.0,36.6701,36.7322,36.6701,36.7167,47003.0
2016-02-22 12:00:00,47.31,47.33,47.25,47.29,19846.0,36.7167,36.7322,36.6701,36.7012,19846.0
2016-02-22 12:05:00,47.28,47.36,47.28,47.32,20592.0,36.6934,36.7555,36.6934,36.7245,20592.0
2016-02-22 12:10:00,47.32,47.32,47.15,47.2,23728.0,36.7245,36.7245,36.5925,36.6313,23728.0
2016-02-22 12:15:00,47.18,47.23,47.14,47.23,14733.0,36.6158,36.6546,36.5848,36.6546,14733.0
2016-02-22 12:20:00,47.25,47.3,47.25,47.27,20569.0,36.6701,36.7089,36.6701,36.6857,20569.0
2016-02-22 12:25:00,47.27,47.3,47.24,47.24,7938.0,36.6857,36.7089,36.6624,36.6624,7938.0
2016-02-22 12:30:00,47.26,47.32,47.21,47.24,23313.0,36.6779,36.7245,36.6391,36.6624,23313.0
2016-02-22 12:35:00,47.24,47.3,47.23,47.28,21999.0,36.6624,36.7089,36.6546,36.6934,21999.0
2016-02-22 12:40:00,47.27,47.28,47.22,47.26,15974.0,36.6857,36.6934,36.6469,36.6779,15974.0
2016-02-22 12:45:00,47.24,47.28,47.2,47.22,12785.0,36.6624,36.6934,36.6313,36.6469,12785.0
2016-02-22 12:50:00,47.21,47.25,47.14,47.19,53510.0,36.6391,36.6701,36.5848,36.6236,53510.0
2016-02-22 12:55:00,47.2,47.23,47.14,47.19,48118.0,36.6313,36.6546,36.5848,36.6236,48118.0
2016-02-22 13:00:00,47.18,47.21,47.12,47.17,16500.0,36.6158,36.6391,36.5692,36.608,16500.0
2016-02-22 13:05:00,47.17,47.2,47.16,47.2,13895.0,36.608,36.6313,36.6003,36.6313,13895.0
2016-02-22 13:10:00,47.2,47.25,47.18,47.18,13181.0,36.6313,36.6701,36.6158,36.6158,13181.0
2016-02-22 13:15:00,47.21,47.21,47.15,47.2,25038.0,36.6391,36.6391,36.5925,36.6313,25038.0
2016-02-22 13:20:00,47.2,47.2,47.12,47.18,27210.0,36.6313,36.6313,36.5692,36.6158,27210.0
2016-02-22 13:25:00,47.18,47.21,47.15,47.2,21295.0,36.6158,36.6391,36.5925,36.6313,21295.0
2016-02-22 13:30:00,47.21,47.25,47.19,47.23,42702.0,36.6391,36.6701,36.6236,36.6546,42702.0
2016-02-22 13:35:00,47.24,47.41,47.24,47.35,26791.0,36.6624,36.7943,36.6624,36.7477,26791.0
2016-02-22 13:40:00,47.35,47.48,47.31,47.47,32060.0,36.7477,36.8486,36.7167,36.8409,32060.0
2016-02-22 13:45:00,47.47,47.47,47.35,47.38,16795.0,36.8409,36.8409,36.7477,36.771,16795.0
2016-02-22 13:50:00,47.39,47.4,47.35,47.4,7078.0,36.7788,36.7865,36.7477,36.7865,7078.0
2016-02-22 13:55:00,47.4,47.5,47.36,47.48,73390.0,36.7865,36.8642,36.7555,36.8486,73390.0
2016-02-22 14:00:00,47.48,47.5,47.37,47.39,65946.0,36.8486,36.8642,36.7633,36.7788,65946.0
2016-02-22 14:05:00,47.4,47.4,47.3,47.38,17740.0,36.7865,36.7865,36.7089,36.771,17740.0
2016-02-22 14:10:00,47.38,47.4,47.35,47.38,37191.0,36.771,36.7865,36.7477,36.771,37191.0
2016-02-22 14:15:00,47.39,47.4,47.3,47.34,24335.0,36.7788,36.7865,36.7089,36.74,24335.0
2016-02-22 14:20:00,47.35,47.4,47.35,47.4,26804.0,36.7477,36.7865,36.7477,36.7865,26804.0
2016-02-22 14:25:00,47.4,47.43,47.37,47.4,23523.0,36.7865,36.8098,36.7633,36.7865,23523.0
2016-02-22 14:30:00,47.4,47.43,47.37,47.43,21533.0,36.7865,36.8098,36.7633,36.8098,21533.0
2016-02-22 14:35:00,47.42,47.43,47.35,47.36,20477.0,36.8021,36.8098,36.7477,36.7555,20477.0
2016-02-22 14:40:00,47.37,47.4,47.36,47.39,19153.0,36.7633,36.7865,36.7555,36.7788,19153.0
2016-02-22 14:45:00,47.39,47.4,47.34,47.38,23911.0,36.7788,36.7865,36.74,36.771,23911.0
2016-02-22 14:50:00,47.36,47.45,47.32,47.4,32042.0,36.7555,36.8254,36.7245,36.7865,32042.0
2016-02-22 14:55:00,47.4,47.44,47.39,47.4,28807.0,36.7865,36.8176,36.7788,36.7865,28807.0
2016-02-22 15:00:00,47.4,47.4,47.26,47.29,52199.0,36.7865,36.7865,36.6779,36.7012,52199.0
2016-02-22 15:05:00,47.28,47.3,47.22,47.3,19714.0,36.6934,36.7089,36.6469,36.7089,19714.0
2016-02-22 15:10:00,47.31,47.35,47.29,47.35,46692.0,36.7167,36.7477,36.7012,36.7477,46692.0
2016-02-22 15:15:00,47.34,47.35,47.28,47.32,38294.0,36.74,36.7477,36.6934,36.7245,38294.0
2016-02-22 15:20:00,47.32,47.35,47.29,47.34,49187.0,36.7245,36.7477,36.7012,36.74,49187.0
2016-02-22 15:25:00,47.34,47.38,47.3,47.33,44069.0,36.74,36.771,36.7089,36.7322,44069.0
2016-02-22 15:30:00,47.33,47.39,47.32,47.38,47180.0,36.7322,36.7788,36.7245,36.771,47180.0
2016-02-22 15:35:00,47.39,47.39,47.19,47.29,110553.0,36.7788,36.7788,36.6236,36.7012,110553.0
2016-02-22 15:40:00,47.29,47.31,47.24,47.27,61454.0,36.7012,36.7167,36.6624,36.6857,61454.0
2016-02-22 15:45:00,47.27,47.35,47.27,47.33,90409.0,36.6857,36.7477,36.6857,36.7322,90409.0
2016-02-22 15:50:00,47.34,47.42,47.33,47.41,133021.0,36.74,36.8021,36.7322,36.7943,133021.0
2016-02-22 15:55:00,47.41,47.56,47.4,47.53,395796.0,36.7943,36.9107,36.7865,36.8874,395796.0
2016-02-23 09:30:00,47.07,47.17,46.43,46.68,180645.0,36.5304,36.608,36.0337,36.2278,180645.0
2016-02-23 09:35:00,46.69,47.43,46.69,47.08,128330.0,36.2355,36.8098,36.2355,36.5382,128330.0
2016-02-23 09:40:00,47.1,47.31,47.01,47.22,31192.0,36.5537,36.7167,36.4839,36.6469,31192.0
2016-02-23 09:45:00,47.24,47.57,47.24,47.45,125836.0,36.6624,36.9185,36.6624,36.8254,125836.0
2016-02-23 09:50:00,47.43,47.62,47.24,47.41,128992.0,36.8098,36.9573,36.6624,36.7943,128992.0
2016-02-23 09:55:00,47.4,47.45,47.2,47.3,34711.0,36.7865,36.8254,36.6313,36.7089,34711.0
2016-02-23 10:00:00,47.32,47.6,47.28,47.43,39026.0,36.7245,36.9418,36.6934,36.8098,39026.0
2016-02-23 10:05:00,47.42,47.42,47.06,47.1,63347.0,36.8021,36.8021,36.5227,36.5537,63347.0
2016-02-23 10:10:00,47.1,47.31,47.04,47.05,63761.0,36.5537,36.7167,36.5072,36.5149,63761.0
2016-02-23 10:15:00,47.03,47.19,46.95,47.03,27006.0,36.4994,36.6236,36.4373,36.4994,27006.0
2016-02-23 10:20:00,47.03,47.18,47.02,47.16,16358.0,36.4994,36.6158,36.4916,36.6003,16358.0
2016-02-23 10:25:00,47.15,47.32,47.12,47.32,37671.0,36.5925,36.7245,36.5692,36.7245,37671.0
2016-02-23 10:30:00,47.32,47.39,47.18,47.35,27409.0,36.7245,36.7788,36.6158,36.7477,27409.0
2016-02-23 10:35:00,47.37,47.44,47.33,47.38,21176.0,36.7633,36.8176,36.7322,36.771,21176.0
2016-02-23 10:40:00,47.35,47.39,47.29,47.36,30364.0,36.7477,36.7788,36.7012,36.7555,30364.0
2016-02-23 10:45:00,47.33,47.33,47.23,47.23,13103.0,36.7322,36.7322,36.6546,36.6546,13103.0
2016-02-23 10:50:00,47.21,47.21,47.11,47.15,15783.0,36.6391,36.6391,36.5615,36.5925,15783.0
2016-02-23 10:55:00,47.12,47.15,47.07,47.07,26448.0,36.5692,36.5925,36.5304,36.5304,26448.0
2016-02-23 11:00:00,47.06,47.1,46.96,46.96,27131.0,36.5227,36.5537,36.4451,36.4451,27131.0
2016-02-23 11:05:00,46.95,47.11,46.93,47.01,21370.0,36.4373,36.5615,36.4218,36.4839,21370.0
2016-02-23 11:10:00,47.0,47.02,46.94,46.98,13135.0,36.4761,36.4916,36.4295,36.4606,13135.0
2016-02-23 11:15:00,46.95,47.07,46.94,47.07,24247.0,36.4373,36.5304,36.4295,36.5304,24247.0
2016-02-23 11:20:00,47.05,47.26,47.0,47.26,69206.0,36.5149,36.6779,36.4761,36.6779,69206.0
2016-02-23 11:25:00,47.26,47.26,46.97,47.06,49474.0,36.6779,36.6779,36.4528,36.5227,49474.0
2016-02-23 11:30:00,47.08,47.11,46.99,47.09,18427.0,36.5382,36.5615,36.4684,36.546,18427.0
2016-02-23 11:35:00,47.11,47.38,47.09,47.36,33091.0,36.5615,36.771,36.546,36.7555,33091.0
2016-02-23 11:40:00,47.35,47.49,47.3,47.47,19275.0,36.7477,36.8564,36.7089,36.8409,19275.0
2016-02-23 11:45:00,47.46,47.61,47.45,47.55,72435.0,36.8331,36.9495,36.8254,36.903,72435.0
2016-02-23 11:50:00,47.53,47.66,47.51,47.56,33627.0,36.8874,36.9883,36.8719,36.9107,33627.0
2016-02-23 11:55:00,47.55,47.58,47.47,47.52,22770.0,36.903,36.9262,36.8409,36.8797,22770.0
2016-02-23 12:00:00,47.48,47.57,47.47,47.5,26221.0,36.8486,36.9185,36.8409,36.8642,26221.0
2016-02-23 12:05:00,47.49,47.55,47.46,47.49,20401.0,36.8564,36.903,36.8331,36.8564,20401.0
2016-02-23 12:10:00,47.5,47.53,47.45,47.45,31831.0,36.8642,36.8874,36.8254,36.8254,31831.0
2016-02-23 12:15:00,47.44,47.49,47.38,47.42,12801.0,36.8176,36.8564,36.771,36.8021,12801.0
2016-02-23 12:20:00,47.4,47.48,47.38,47.41,11213.0,36.7865,36.8486,36.771,36.7943,11213.0
2016-02-23 12:25:00,47.41,47.47,47.41,47.43,14428.0,36.7943,36.8409,36.7943,36.8098,14428.0
2016-02-23 12:30:00,47.45,47.47,47.39,47.41,31778.0,36.8254,36.8409,36.7788,36.7943,31778.0
2016-02-23 12:35:00,47.43,47.44,47.38,47.42,11748.0,36.8098,36.8176,36.771,36.8021,11748.0
2016-02-23 12:40:00,47.41,47.42,47.36,47.41,14372.0,36.7943,36.8021,36.7555,36.7943,14372.0
2016-02-23 12:45:00,47.4,47.43,47.35,47.4,34380.0,36.7865,36.8098,36.7477,36.7865,34380.0
2016-02-23 12:50:00,47.39,47.43,47.34,47.38,20183.0,36.7788,36.8098,36.74,36.771,20183.0
2016-02-23 12:55:00,47.36,47.51,47.35,47.5,27060.0,36.7555,36.8719,36.7477,36.8642,27060.0
2016-02-23 13:00:00,47.5,47.56,47.48,47.52,31844.0,36.8642,36.9107,36.8486,36.8797,31844.0
2016-02-23 13:05:00,47.52,47.58,47.47,47.56,16422.0,36.8797,36.9262,36.8409,36.9107,16422.0
2016-02-23 13:10:00,47.57,47.57,47.51,47.56,9087.0,36.9185,36.9185,36.8719,36.9107,9087.0
2016-02-23 13:15:00,47.57,47.59,47.5,47.55,14468.0,36.9185,36.934,36.8642,36.903,14468.0
2016-02-23 13:20:00,47.54,47.65,47.54,47.63,27799.0,36.8952,36.9806,36.8952,36.965,27799.0
2016-02-23 13:25:00,47.64,47.77,47.6,47.77,39273.0,36.9728,37.0737,36.9418,37.0737,39273.0
2016-02-23 13:30:00,47.75,47.77,47.63,47.63,57712.0,37.0582,37.0737,36.965,36.965,57712.0
2016-02-23 13:35:00,47.63,47.82,47.58,47.72,193813.0,36.965,37.1125,36.9262,37.0349,193813.0
2016-02-23 13:40:00,47.74,47.78,47.52,47.56,47587.0,37.0504,37.0815,36.8797,36.9107,47587.0
2016-02-23 13:45:00,47.54,47.7,47.49,47.68,45458.0,36.8952,37.0194,36.8564,37.0039,45458.0
2016-02-23 13:50:00,47.68,47.73,47.63,47.71,38711.0,37.0039,37.0427,36.965,37.0271,38711.0
2016-02-23 13:55:00,47.71,47.8,47.69,47.78,91817.0,37.0271,37.097,37.0116,37.0815,91817.0
2016-02-23 14:00:00,47.78,47.81,47.73,47.78,119749.0,37.0815,37.1047,37.0427,37.0815,119749.0
2016-02-23 14:05:00,47.78,47.85,47.58,47.58,116229.0,37.0815,37.1358,36.9262,36.9262,116229.0
2016-02-23 14:10:00,47.58,47.72,47.58,47.64,24043.0,36.9262,37.0349,36.9262,36.9728,24043.0
2016-02-23 14:15:00,47.65,47.85,47.64,47.84,31716.0,36.9806,37.1358,36.9728,37.128,31716.0
2016-02-23 14:20:00,47.83,47.84,47.7,47.72,25917.0,37.1203,37.128,37.0194,37.0349,25917.0
2016-02-23 14:25:00,47.71,47.78,47.65,47.66,21079.0,37.0271,37.0815,36.9806,36.9883,21079.0
2016-02-23 14:30:00,47.66,47.73,47.61,47.69,46404.0,36.9883,37.0427,36.9495,37.0116,46404.0
2016-02-23 14:35:00,47.7,47.76,47.63,47.63,27155.0,37.0194,37.0659,36.965,36.965,27155.0
2016-02-23 14:40:00,47.61,47.69,47.6,47.67,18162.0,36.9495,37.0116,36.9418,36.9961,18162.0
2016-02-23 14:45:00,47.68,47.7,47.65,47.68,16812.0,37.0039,37.0194,36.9806,37.0039,16812.0
2016-02-23 14:50:00,47.7,47.7,47.61,47.61,27238.0,37.0194,37.0194,36.9495,36.9495,27238.0
2016-02-23 14:55:00,47.62,47.66,47.61,47.62,19914.0,36.9573,36.9883,36.9495,36.9573,19914.0
2016-02-23 15:00:00,47.63,47.65,47.48,47.48,42282.0,36.965,36.9806,36.8486,36.8486,42282.0
2016-02-23 15:05:00,47.48,47.53,47.47,47.53,34290.0,36.8486,36.8874,36.8409,36.8874,34290.0
2016-02-23 15:10:00,47.52,47.59,47.46,47.46,25258.0,36.8797,36.934,36.8331,36.8331,25258.0
2016-02-23 15:15:00,47.46,47.5,47.42,47.49,53030.0,36.8331,36.8642,36.8021,36.8564,53030.0
2016-02-23 15:20:00,47.49,47.55,47.48,47.54,32237.0,36.8564,36.903,36.8486,36.8952,32237.0
2016-02-23 15:25:00,47.53,47.54,47.45,47.47,44122.0,36.8874,36.8952,36.8254,36.8409,44122.0
2016-02-23 15:30:00,47.47,47.5,47.39,47.46,85018.0,36.8409,36.8642,36.7788,36.8331,85018.0
2016-02-23 15:35:00,47.45,47.51,47.43,47.5,50904.0,36.8254,36.8719,36.8098,36.8642,50904.0
2016-02-23 15:40:00,47.5,47.56,47.42,47.43,73303.0,36.8642,36.9107,36.8021,36.8098,73303.0
2016-02-23 15:45:00,47.44,47.47,47.38,47.4,64182.0,36.8176,36.8409,36.771,36.7865,64182.0
2016-02-23 15:50:00,47.4,47.42,47.3,47.32,92836.0,36.7865,36.8021,36.7089,36.7245,92836.0
2016-02-23 15:55:00,47.33,47.35,47.21,47.23,184788.0,36.7322,36.7477,36.6391,36.6546,184788.0
2016-02-24 09:30:00,46.4,46.45,45.47,45.47,199554.0,36.0105,36.0493,35.2887,35.2887,199554.0
2016-02-24 09:35:00,45.46,45.99,45.36,45.91,78583.0,35.2809,35.6923,35.2033,35.6302,78583.0
2016-02-24 09:40:00,45.9,46.09,45.71,46.09,49994.0,35.6224,35.7699,35.475,35.7699,49994.0
2016-02-24 09:45:00,46.05,46.05,45.86,45.93,86179.0,35.7388,35.7388,35.5914,35.6457,86179.0
2016-02-24 09:50:00,45.92,45.92,45.6,45.6,98638.0,35.6379,35.6379,35.3896,35.3896,98638.0
2016-02-24 09:55:00,45.59,45.85,45.58,45.84,66150.0,35.3818,35.5836,35.3741,35.5759,66150.0
2016-02-24 10:00:00,45.8,45.84,45.63,45.7,53628.0,35.5448,35.5759,35.4129,35.4672,53628.0
2016-02-24 10:05:00,45.71,45.87,45.65,45.76,56801.0,35.475,35.5991,35.4284,35.5138,56801.0
2016-02-24 10:10:00,45.77,45.99,45.77,45.89,64527.0,35.5215,35.6923,35.5215,35.6147,64527.0
2016-02-24 10:15:00,45.89,45.92,45.77,45.85,61759.0,35.6147,35.6379,35.5215,35.5836,61759.0
2016-02-24 10:20:00,45.82,45.82,45.66,45.75,31780.0,35.5603,35.5603,35.4362,35.506,31780.0
2016-02-24 10:25:00,45.73,45.82,45.68,45.73,19153.0,35.4905,35.5603,35.4517,35.4905,19153.0
2016-02-24 10:30:00,45.74,45.86,45.62,45.69,23830.0,35.4982,35.5914,35.4051,35.4594,23830.0
2016-02-24 10:35:00,45.69,46.0,45.69,45.95,31943.0,35.4594,35.7,35.4594,35.6612,31943.0
2016-02-24 10:40:00,45.93,45.98,45.79,45.81,42769.0,35.6457,35.6845,35.537,35.5526,42769.0
2016-02-24 10:45:00,45.82,45.84,45.68,45.81,26520.0,35.5603,35.5759,35.4517,35.5526,26520.0
2016-02-24 10:50:00,45.81,45.83,45.63,45.68,20966.0,35.5526,35.5681,35.4129,35.4517,20966.0
2016-02-24 10:55:00,45.67,45.81,45.66,45.8,51350.0,35.4439,35.5526,35.4362,35.5448,51350.0
2016-02-24 11:00:00,45.82,45.88,45.72,45.77,39359.0,35.5603,35.6069,35.4827,35.5215,39359.0
2016-02-24 11:05:00,45.78,45.92,45.76,45.8,23281.0,35.5293,35.6379,35.5138,35.5448,23281.0
2016-02-24 11:10:00,45.81,45.92,45.69,45.89,41868.0,35.5526,35.6379,35.4594,35.6147,41868.0
2016-02-24 11:15:00,45.88,45.9,45.71,45.75,17774.0,35.6069,35.6224,35.475,35.506,17774.0
2016-02-24 11:20:00,45.76,45.81,45.71,45.71,44820.0,35.5138,35.5526,35.475,35.475,44820.0
2016-02-24 11:25:00,45.72,45.74,45.64,45.72,41384.0,35.4827,35.4982,35.4206,35.4827,41384.0
2016-02-24 11:30:00,45.73,45.77,45.64,45.74,36277.0,35.4905,35.5215,35.4206,35.4982,36277.0
2016-02-24 11:35:00,45.76,45.86,45.75,45.86,39001.0,35.5138,35.5914,35.506,35.5914,39001.0
2016-02-24 11:40:00,45.86,46.07,45.85,46.07,150722.0,35.5914,35.7544,35.5836,35.7544,150722.0
2016-02-24 11:45:00,46.07,46.16,46.03,46.16,29092.0,35.7544,35.8242,35.7233,35.8242,29092.0
2016-02-24 11:50:00,46.16,46.36,46.16,46.24,21372.0,35.8242,35.9794,35.8242,35.8863,21372.0
2016-02-24 11:55:00,46.23,46.3,46.13,46.28,53469.0,35.8785,35.9329,35.8009,35.9173,53469.0
2016-02-24 12:00:00,46.28,46.42,46.28,46.4,33558.0,35.9173,36.026,35.9173,36.0105,33558.0
2016-02-24 12:05:00,46.42,46.52,46.41,46.5,64652.0,36.026,36.1036,36.0182,36.0881,64652.0
2016-02-24 12:10:00,46.52,46.53,46.28,46.3,25095.0,36.1036,36.1114,35.9173,35.9329,25095.0
2016-02-24 12:15:00,46.29,46.32,46.15,46.18,27566.0,35.9251,35.9484,35.8164,35.8397,27566.0
2016-02-24 12:20:00,46.18,46.2,46.02,46.05,84468.0,35.8397,35.8552,35.7155,35.7388,84468.0
2016-02-24 12:25:00,46.04,46.08,45.97,45.97,40554.0,35.7311,35.7621,35.6767,35.6767,40554.0
2016-02-24 12:30:00,45.98,46.0,45.92,45.93,19377.0,35.6845,35.7,35.6379,35.6457,19377.0
2016-02-24 12:35:00,45.94,45.96,45.8,45.83,50854.0,35.6535,35.669,35.5448,35.5681,50854.0
2016-02-24 12:40:00,45.84,45.89,45.8,45.85,33236.0,35.5759,35.6147,35.5448,35.5836,33236.0
2016-02-24 12:45:00,45.86,45.86,45.68,45.71,94602.0,35.5914,35.5914,35.4517,35.475,94602.0
2016-02-24 12:50:00,45.71,45.94,45.7,45.9,35727.0,35.475,35.6535,35.4672,35.6224,35727.0
2016-02-24 12:55:00,45.92,45.99,45.88,45.94,34350.0,35.6379,35.6923,35.6069,35.6535,34350.0
2016-02-24 13:00:00,45.95,46.03,45.93,46.01,41483.0,35.6612,35.7233,35.6457,35.7078,41483.0
2016-02-24 13:05:00,46.01,46.21,46.01,46.11,73738.0,35.7078,35.863,35.7078,35.7854,73738.0
2016-02-24 13:10:00,46.12,46.13,46.0,46.08,21799.0,35.7932,35.8009,35.7,35.7621,21799.0
2016-02-24 13:15:00,46.07,46.14,46.03,46.11,34154.0,35.7544,35.8087,35.7233,35.7854,34154.0
2016-02-24 13:20:00,46.13,46.27,46.11,46.22,17355.0,35.8009,35.9096,35.7854,35.8708,17355.0
2016-02-24 13:25:00,46.22,46.33,46.17,46.29,19078.0,35.8708,35.9561,35.832,35.9251,19078.0
2016-02-24 13:30:00,46.29,46.34,46.18,46.25,33480.0,35.9251,35.9639,35.8397,35.894,33480.0
2016-02-24 13:35:00,46.3,46.4,46.26,46.38,13824.0,35.9329,36.0105,35.9018,35.9949,13824.0
2016-02-24 13:40:00,46.38,46.47,46.34,46.44,17268.0,35.9949,36.0648,35.9639,36.0415,17268.0
2016-02-24 13:45:00,46.45,46.45,46.28,46.35,32145.0,36.0493,36.0493,35.9173,35.9717,32145.0
2016-02-24 13:50:00,46.36,46.45,46.35,46.42,15493.0,35.9794,36.0493,35.9717,36.026,15493.0
2016-02-24 13:55:00,46.46,46.54,46.46,46.48,18005.0,36.057,36.1191,36.057,36.0725,18005.0
2016-02-24 14:00:00,46.5,46.55,46.48,46.49,16291.0,36.0881,36.1269,36.0725,36.0803,16291.0
2016-02-24 14:05:00,46.48,46.74,46.48,46.73,19911.0,36.0725,36.2743,36.0725,36.2666,19911.0
2016-02-24 14:10:00,46.74,46.82,46.73,46.81,18713.0,36.2743,36.3364,36.2666,36.3287,18713.0
2016-02-24 14:15:00,46.82,46.85,46.73,46.76,18107.0,36.3364,36.3597,36.2666,36.2899,18107.0
2016-02-24 14:20:00,46.75,46.98,46.75,46.91,19105.0,36.2821,36.4606,36.2821,36.4063,19105.0
2016-02-24 14:25:00,46.93,46.97,46.87,46.91,70024.0,36.4218,36.4528,36.3752,36.4063,70024.0
2016-02-24 14:30:00,46.9,46.94,46.83,46.85,21913.0,36.3985,36.4295,36.3442,36.3597,21913.0
2016-02-24 14:35:00,46.85,46.89,46.83,46.86,35689.0,36.3597,36.3907,36.3442,36.3675,35689.0
2016-02-24 14:40:00,46.88,46.9,46.79,46.83,35908.0,36.383,36.3985,36.3131,36.3442,35908.0
2016-02-24 14:45:00,46.8,46.83,46.76,46.81,48971.0,36.3209,36.3442,36.2899,36.3287,48971.0
2016-02-24 14:50:00,46.8,46.83,46.69,46.69,17656.0,36.3209,36.3442,36.2355,36.2355,17656.0
2016-02-24 14:55:00,46.69,46.69,46.62,46.63,15614.0,36.2355,36.2355,36.1812,36.189,15614.0
2016-02-24 15:00:00,46.65,46.74,46.64,46.7,17168.0,36.2045,36.2743,36.1967,36.2433,17168.0
2016-02-24 15:05:00,46.72,46.88,46.69,46.88,36864.0,36.2588,36.383,36.2355,36.383,36864.0
2016-02-24 15:10:00,46.9,46.93,46.86,46.93,29520.0,36.3985,36.4218,36.3675,36.4218,29520.0
2016-02-24 15:15:00,46.92,47.05,46.9,47.01,87159.0,36.414,36.5149,36.3985,36.4839,87159.0
2016-02-24 15:20:00,47.02,47.02,46.89,46.92,29930.0,36.4916,36.4916,36.3907,36.414,29930.0
2016-02-24 15:25:00,46.93,47.02,46.85,46.99,51470.0,36.4218,36.4916,36.3597,36.4684,51470.0
2016-02-24 15:30:00,47.01,47.05,46.92,46.94,39144.0,36.4839,36.5149,36.414,36.4295,39144.0
2016-02-24 15:35:00,46.95,47.13,46.95,47.12,72128.0,36.4373,36.577,36.4373,36.5692,72128.0
2016-02-24 15:40:00,47.13,47.15,46.91,46.91,69524.0,36.577,36.5925,36.4063,36.4063,69524.0
2016-02-24 15:45:00,46.91,46.95,46.88,46.91,73829.0,36.4063,36.4373,36.383,36.4063,73829.0
2016-02-24 15:50:00,46.92,46.95,46.87,46.91,81996.0,36.414,36.4373,36.3752,36.4063,81996.0
2016-02-24 15:55:00,46.91,46.96,46.88,46.92,174749.0,36.4063,36.4451,36.383,36.414,174749.0
2016-02-25 09:30:00,46.9,47.34,46.86,46.9,73393.0,36.3985,36.74,36.3675,36.3985,73393.0
2016-02-25 09:35:00,46.93,47.44,46.9,46.96,68338.0,36.4218,36.8176,36.3985,36.4451,68338.0
2016-02-25 09:40:00,46.87,46.9,46.58,46.61,26736.0,36.3752,36.3985,36.1502,36.1734,26736.0
2016-02-25 09:45:00,46.6,46.85,46.56,46.77,70656.0,36.1657,36.3597,36.1346,36.2976,70656.0
2016-02-25 09:50:00,46.75,47.02,46.71,46.98,36304.0,36.2821,36.4916,36.251,36.4606,36304.0
2016-02-25 09:55:00,46.97,47.06,46.69,46.8,36307.0,36.4528,36.5227,36.2355,36.3209,36307.0
2016-02-25 10:00:00,46.8,46.81,46.43,46.62,49995.0,36.3209,36.3287,36.0337,36.1812,49995.0
2016-02-25 10:05:00,46.6,46.6,46.36,46.42,30049.0,36.1657,36.1657,35.9794,36.026,30049.0
2016-02-25 10:10:00,46.45,46.61,46.28,46.56,37849.0,36.0493,36.1734,35.9173,36.1346,37849.0
2016-02-25 10:15:00,46.56,46.81,46.56,46.67,21572.0,36.1346,36.3287,36.1346,36.22,21572.0
2016-02-25 10:20:00,46.7,46.8,46.45,46.49,43399.0,36.2433,36.3209,36.0493,36.0803,43399.0
2016-02-25 10:25:00,46.45,46.71,46.45,46.71,23940.0,36.0493,36.251,36.0493,36.251,23940.0
2016-02-25 10:30:00,46.69,46.69,46.42,46.47,16557.0,36.2355,36.2355,36.026,36.0648,16557.0
2016-02-25 10:35:00,46.49,46.54,46.42,46.54,23102.0,36.0803,36.1191,36.026,36.1191,23102.0
2016-02-25 10:40:00,46.52,46.63,46.5,46.54,25165.0,36.1036,36.189,36.0881,36.1191,25165.0
2016-02-25 10:45:00,46.55,46.56,46.34,46.38,55226.0,36.1269,36.1346,35.9639,35.9949,55226.0
2016-02-25 10:50:00,46.4,46.47,46.29,46.44,21193.0,36.0105,36.0648,35.9251,36.0415,21193.0
2016-02-25 10:55:00,46.43,46.51,46.2,46.2,34156.0,36.0337,36.0958,35.8552,35.8552,34156.0
2016-02-25 11:00:00,46.24,46.25,46.1,46.25,30056.0,35.8863,35.894,35.7776,35.894,30056.0
2016-02-25 11:05:00,46.25,46.42,46.19,46.39,19647.0,35.894,36.026,35.8475,36.0027,19647.0
2016-02-25 11:10:00,46.39,46.5,46.31,46.38,32617.0,36.0027,36.0881,35.9406,35.9949,32617.0
2016-02-25 11:15:00,46.38,46.51,46.38,46.42,9463.0,35.9949,36.0958,35.9949,36.026,9463.0
2016-02-25 11:20:00,46.41,46.53,46.4,46.47,12120.0,36.0182,36.1114,36.0105,36.0648,12120.0
2016-02-25 11:25:00,46.49,46.79,46.49,46.73,19357.0,36.0803,36.3131,36.0803,36.2666,19357.0
2016-02-25 11:30:00,46.74,46.91,46.74,46.91,17060.0,36.2743,36.4063,36.2743,36.4063,17060.0
2016-02-25 11:35:00,46.91,46.96,46.86,46.88,34020.0,36.4063,36.4451,36.3675,36.383,34020.0
2016-02-25 11:40:00,46.87,46.88,46.73,46.77,11283.0,36.3752,36.383,36.2666,36.2976,11283.0
2016-02-25 11:45:00,46.76,46.87,46.76,46.84,20927.0,36.2899,36.3752,36.2899,36.3519,20927.0
2016-02-25 11:50:00,46.85,47.0,46.85,46.89,29445.0,36.3597,36.4761,36.3597,36.3907,29445.0
2016-02-25 11:55:00,46.9,46.98,46.89,46.92,9160.0,36.3985,36.4606,36.3907,36.414,9160.0
2016-02-25 12:00:00,46.9,46.91,46.76,46.76,34262.0,36.3985,36.4063,36.2899,36.2899,34262.0
2016-02-25 12:05:00,46.76,46.76,46.6,46.66,61340.0,36.2899,36.2899,36.1657,36.2122,61340.0
2016-02-25 12:10:00,46.65,46.72,46.62,46.72,83495.0,36.2045,36.2588,36.1812,36.2588,83495.0
2016-02-25 12:15:00,46.72,46.75,46.58,46.63,32823.0,36.2588,36.2821,36.1502,36.189,32823.0
2016-02-25 12:20:00,46.65,46.73,46.63,46.71,64356.0,36.2045,36.2666,36.189,36.251,64356.0
2016-02-25 12:25:00,46.71,46.75,46.66,46.72,92510.0,36.251,36.2821,36.2122,36.2588,92510.0
2016-02-25 12:30:00,46.71,46.76,46.66,46.74,29138.0,36.251,36.2899,36.2122,36.2743,29138.0
2016-02-25 12:35:00,46.74,46.85,46.74,46.81,23271.0,36.2743,36.3597,36.2743,36.3287,23271.0
2016-02-25 12:40:00,46.8,46.82,46.77,46.78,42188.0,36.3209,36.3364,36.2976,36.3054,42188.0
2016-02-25 12:45:00,46.77,46.77,46.68,46.75,8956.0,36.2976,36.2976,36.2278,36.2821,8956.0
2016-02-25 12:50:00,46.75,46.76,46.71,46.73,9198.0,36.2821,36.2899,36.251,36.2666,9198.0
2016-02-25 12:55:00,46.74,46.74,46.68,46.7,14256.0,36.2743,36.2743,36.2278,36.2433,14256.0
2016-02-25 13:00:00,46.71,46.8,46.7,46.78,13685.0,36.251,36.3209,36.2433,36.3054,13685.0
2016-02-25 13:05:00,46.78,46.88,46.77,46.83,16268.0,36.3054,36.383,36.2976,36.3442,16268.0
2016-02-25 13:10:00,46.85,46.86,46.77,46.82,21731.0,36.3597,36.3675,36.2976,36.3364,21731.0
2016-02-25 13:15:00,46.82,46.85,46.81,46.85,9542.0,36.3364,36.3597,36.3287,36.3597,9542.0
2016-02-25 13:20:00,46.84,46.91,46.82,46.88,19662.0,36.3519,36.4063,36.3364,36.383,19662.0
2016-02-25 13:25:00,46.89,46.95,46.88,46.94,25124.0,36.3907,36.4373,36.383,36.4295,25124.0
2016-02-25 13:30:00,46.94,46.95,46.92,46.94,26414.0,36.4295,36.4373,36.414,36.4295,26414.0
2016-02-25 13:35:00,46.94,47.05,46.92,47.02,75220.0,36.4295,36.5149,36.414,36.4916,75220.0
2016-02-25 13:40:00,47.03,47.12,46.99,47.11,43417.0,36.4994,36.5692,36.4684,36.5615,43417.0
2016-02-25 13:45:00,47.1,47.11,47.08,47.1,19447.0,36.5537,36.5615,36.5382,36.5537,19447.0
2016-02-25 13:50:00,47.1,47.16,47.1,47.11,34800.0,36.5537,36.6003,36.5537,36.5615,34800.0
2016-02-25 13:55:00,47.12,47.23,47.12,47.2,27438.0,36.5692,36.6546,36.5692,36.6313,27438.0
2016-02-25 14:00:00,47.19,47.22,47.13,47.21,27335.0,36.6236,36.6469,36.577,36.6391,27335.0
2016-02-25 14:05:00,47.21,47.23,47.18,47.18,40381.0,36.6391,36.6546,36.6158,36.6158,40381.0
2016-02-25 14:10:00,47.18,47.29,47.17,47.27,34653.0,36.6158,36.7012,36.608,36.6857,34653.0
2016-02-25 14:15:00,47.28,47.35,47.28,47.35,19848.0,36.6934,36.7477,36.6934,36.7477,19848.0
2016-02-25 14:20:00,47.37,47.37,47.28,47.29,25947.0,36.7633,36.7633,36.6934,36.7012,25947.0
2016-02-25 14:25:00,47.27,47.34,47.27,47.33,21495.0,36.6857,36.74,36.6857,36.7322,21495.0
2016-02-25 14:30:00,47.33,47.39,47.3,47.38,18683.0,36.7322,36.7788,36.7089,36.771,18683.0
2016-02-25 14:35:00,47.38,47.38,47.28,47.29,13736.0,36.771,36.771,36.6934,36.7012,13736.0
2016-02-25 14:40:00,47.28,47.28,47.23,47.25,12510.0,36.6934,36.6934,36.6546,36.6701,12510.0
2016-02-25 14:45:00,47.26,47.29,47.24,47.25,44585.0,36.6779,36.7012,36.6624,36.6701,44585.0
2016-02-25 14:50:00,47.25,47.25,47.1,47.15,31072.0,36.6701,36.6701,36.5537,36.5925,31072.0
2016-02-25 14:55:00,47.14,47.16,47.13,47.14,19973.0,36.5848,36.6003,36.577,36.5848,19973.0
2016-02-25 15:00:00,47.14,47.21,47.12,47.21,26486.0,36.5848,36.6391,36.5692,36.6391,26486.0
2016-02-25 15:05:00,47.2,47.23,47.17,47.19,17238.0,36.6313,36.6546,36.608,36.6236,17238.0
2016-02-25 15:10:00,47.19,47.31,47.19,47.29,27440.0,36.6236,36.7167,36.6236,36.7012,27440.0
2016-02-25 15:15:00,47.29,47.29,47.17,47.19,18332.0,36.7012,36.7012,36.608,36.6236,18332.0
2016-02-25 15:20:00,47.19,47.22,47.16,47.18,16935.0,36.6236,36.6469,36.6003,36.6158,16935.0
2016-02-25 15:25:00,47.17,47.18,47.12,47.16,32198.0,36.608,36.6158,36.5692,36.6003,32198.0
2016-02-25 15:30:00,47.16,47.17,47.07,47.07,33283.0,36.6003,36.608,36.5304,36.5304,33283.0
2016-02-25 15:35:00,47.07,47.15,47.07,47.13,45248.0,36.5304,36.5925,36.5304,36.577,45248.0
2016-02-25 15:40:00,47.13,47.21,47.08,47.19,55831.0,36.577,36.6391,36.5382,36.6236,55831.0
2016-02-25 15:45:00,47.19,47.29,47.18,47.28,44893.0,36.6236,36.7012,36.6158,36.6934,44893.0
2016-02-25 15:50:00,47.29,47.3,47.26,47.29,47778.0,36.7012,36.7089,36.6779,36.7012,47778.0
2016-02-25 15:55:00,47.3,47.45,47.29,47.43,177715.0,36.7089,36.8254,36.7012,36.8098,177715.0
2016-02-26 09:30:00,47.9,48.0,47.84,47.9,77643.0,37.1746,37.2522,37.128,37.1746,77643.0
2016-02-26 09:35:00,47.93,48.08,47.9,48.02,81215.0,37.1979,37.3143,37.1746,37.2677,81215.0
2016-02-26 09:40:00,48.0,48.06,47.9,48.01,32003.0,37.2522,37.2988,37.1746,37.26,32003.0
2016-02-26 09:45:00,48.03,48.15,48.02,48.11,45980.0,37.2755,37.3686,37.2677,37.3376,45980.0
2016-02-26 09:50:00,48.12,48.29,48.1,48.25,72752.0,37.3453,37.4773,37.3298,37.4462,72752.0
2016-02-26 09:55:00,48.26,48.39,48.1,48.12,145908.0,37.454,37.5549,37.3298,37.3453,145908.0
2016-02-26 10:00:00,48.12,48.2,48.11,48.16,35474.0,37.3453,37.4074,37.3376,37.3764,35474.0
2016-02-26 10:05:00,48.18,48.27,48.1,48.11,97258.0,37.3919,37.4617,37.3298,37.3376,97258.0
2016-02-26 10:10:00,48.12,48.22,47.96,48.17,89874.0,37.3453,37.4229,37.2212,37.3841,89874.0
2016-02-26 10:15:00,48.16,48.25,48.12,48.19,66546.0,37.3764,37.4462,37.3453,37.3997,66546.0
2016-02-26 10:20:00,48.2,48.26,48.04,48.05,62011.0,37.4074,37.454,37.2832,37.291,62011.0
2016-02-26 10:25:00,48.05,48.05,47.92,47.96,52353.0,37.291,37.291,37.1901,37.2212,52353.0
2016-02-26 10:30:00,47.99,48.0,47.96,48.0,89439.0,37.2444,37.2522,37.2212,37.2522,89439.0
2016-02-26 10:35:00,47.99,48.31,47.98,48.3,86688.0,37.2444,37.4928,37.2367,37.485,86688.0
2016-02-26 10:40:00,48.3,48.32,48.07,48.1,46436.0,37.485,37.5005,37.3065,37.3298,46436.0
2016-02-26 10:45:00,48.11,48.24,48.05,48.06,45927.0,37.3376,37.4385,37.291,37.2988,45927.0
2016-02-26 10:50:00,48.05,48.13,47.97,48.13,83903.0,37.291,37.3531,37.2289,37.3531,83903.0
2016-02-26 10:55:00,48.12,48.18,48.01,48.18,21409.0,37.3453,37.3919,37.26,37.3919,21409.0
2016-02-26 11:00:00,48.17,48.3,48.17,48.29,82123.0,37.3841,37.485,37.3841,37.4773,82123.0
2016-02-26 11:05:00,48.29,48.4,48.12,48.12,98212.0,37.4773,37.5626,37.3453,37.3453,98212.0
2016-02-26 11:10:00,48.12,48.26,48.12,48.24,24516.0,37.3453,37.454,37.3453,37.4385,24516.0
2016-02-26 11:15:00,48.25,48.26,48.12,48.15,22093.0,37.4462,37.454,37.3453,37.3686,22093.0
2016-02-26 11:20:00,48.17,48.34,48.16,48.3,20499.0,37.3841,37.5161,37.3764,37.485,20499.0
2016-02-26 11:25:00,48.28,48.29,48.1,48.11,43191.0,37.4695,37.4773,37.3298,37.3376,43191.0
2016-02-26 11:30:00,48.13,48.14,47.99,48.13,51055.0,37.3531,37.3609,37.2444,37.3531,51055.0
2016-02-26 11:35:00,48.13,48.15,47.97,47.99,36501.0,37.3531,37.3686,37.2289,37.2444,36501.0
2016-02-26 11:40:00,47.98,48.03,47.92,47.98,36201.0,37.2367,37.2755,37.1901,37.2367,36201.0
2016-02-26 11:45:00,47.98,48.14,47.97,48.09,94376.0,37.2367,37.3609,37.2289,37.322,94376.0
2016-02-26 11:50:00,48.1,48.11,47.92,48.0,39698.0,37.3298,37.3376,37.1901,37.2522,39698.0
2016-02-26 11:55:00,47.99,48.1,47.97,48.02,18396.0,37.2444,37.3298,37.2289,37.2677,18396.0
2016-02-26 12:00:00,47.99,48.0,47.84,47.91,20304.0,37.2444,37.2522,37.128,37.1824,20304.0
2016-02-26 12:05:00,47.88,48.04,47.83,47.96,70945.0,37.1591,37.2832,37.1203,37.2212,70945.0
2016-02-26 12:10:00,47.99,48.03,47.91,47.96,35081.0,37.2444,37.2755,37.1824,37.2212,35081.0
2016-02-26 12:15:00,47.95,48.06,47.91,47.99,23604.0,37.2134,37.2988,37.1824,37.2444,23604.0
2016-02-26 12:20:00,47.99,48.02,47.92,47.98,24945.0,37.2444,37.2677,37.1901,37.2367,24945.0
2016-02-26 12:25:00,47.96,48.06,47.9,47.93,17833.0,37.2212,37.2988,37.1746,37.1979,17833.0
2016-02-26 12:30:00,47.94,48.01,47.85,47.85,29145.0,37.2056,37.26,37.1358,37.1358,29145.0
2016-02-26 12:35:00,47.85,47.87,47.8,47.87,47386.0,37.1358,37.1513,37.097,37.1513,47386.0
2016-02-26 12:40:00,47.86,47.9,47.78,47.85,32591.0,37.1435,37.1746,37.0815,37.1358,32591.0
2016-02-26 12:45:00,47.86,47.91,47.81,47.83,34627.0,37.1435,37.1824,37.1047,37.1203,34627.0
2016-02-26 12:50:00,47.85,47.94,47.85,47.93,7047.0,37.1358,37.2056,37.1358,37.1979,7047.0
2016-02-26 12:55:00,47.92,47.96,47.85,47.94,12390.0,37.1901,37.2212,37.1358,37.2056,12390.0
2016-02-26 13:00:00,47.92,47.98,47.85,47.87,40317.0,37.1901,37.2367,37.1358,37.1513,40317.0
2016-02-26 13:05:00,47.88,47.98,47.86,47.93,19772.0,37.1591,37.2367,37.1435,37.1979,19772.0
2016-02-26 13:10:00,47.94,47.95,47.86,47.86,11079.0,37.2056,37.2134,37.1435,37.1435,11079.0
2016-02-26 13:15:00,47.86,47.89,47.82,47.89,20663.0,37.1435,37.1668,37.1125,37.1668,20663.0
2016-02-26 13:20:00,47.89,48.0,47.84,47.99,61578.0,37.1668,37.2522,37.128,37.2444,61578.0
2016-02-26 13:25:00,47.99,48.01,47.89,47.89,93701.0,37.2444,37.26,37.1668,37.1668,93701.0
2016-02-26 13:30:00,47.9,47.95,47.84,47.86,21774.0,37.1746,37.2134,37.128,37.1435,21774.0
2016-02-26 13:35:00,47.86,47.94,47.8,47.84,57345.0,37.1435,37.2056,37.097,37.128,57345.0
2016-02-26 13:40:00,47.84,47.91,47.75,47.78,45155.0,37.128,37.1824,37.0582,37.0815,45155.0
2016-02-26 13:45:00,47.78,47.83,47.73,47.81,34073.0,37.0815,37.1203,37.0427,37.1047,34073.0
2016-02-26 13:50:00,47.81,47.86,47.71,47.73,39393.0,37.1047,37.1435,37.0271,37.0427,39393.0
2016-02-26 13:55:00,47.74,47.75,47.66,47.68,24020.0,37.0504,37.0582,36.9883,37.0039,24020.0
2016-02-26 14:00:00,47.7,47.93,47.65,47.93,149184.0,37.0194,37.1979,36.9806,37.1979,149184.0
2016-02-26 14:05:00,47.92,47.94,47.86,47.89,22581.0,37.1901,37.2056,37.1435,37.1668,22581.0
2016-02-26 14:10:00,47.89,47.9,47.77,47.83,16343.0,37.1668,37.1746,37.0737,37.1203,16343.0
2016-02-26 14:15:00,47.83,47.89,47.83,47.86,31549.0,37.1203,37.1668,37.1203,37.1435,31549.0
2016-02-26 14:20:00,47.85,47.92,47.81,47.92,27313.0,37.1358,37.1901,37.1047,37.1901,27313.0
2016-02-26 14:25:00,47.93,48.05,47.88,48.03,42009.0,37.1979,37.291,37.1591,37.2755,42009.0
2016-02-26 14:30:00,48.04,48.06,47.91,47.92,19427.0,37.2832,37.2988,37.1824,37.1901,19427.0
2016-02-26 14:35:00,47.91,47.92,47.73,47.74,30739.0,37.1824,37.1901,37.0427,37.0504,30739.0
2016-02-26 14:40:00,47.75,47.92,47.72,47.9,19130.0,37.0582,37.1901,37.0349,37.1746,19130.0
2016-02-26 14:45:00,47.9,47.96,47.85,47.88,17015.0,37.1746,37.2212,37.1358,37.1591,17015.0
2016-02-26 14:50:00,47.87,47.87,47.8,47.83,18139.0,37.1513,37.1513,37.097,37.1203,18139.0
2016-02-26 14:55:00,47.84,47.85,47.72,47.72,21770.0,37.128,37.1358,37.0349,37.0349,21770.0
2016-02-26 15:00:00,47.74,47.87,47.72,47.87,26141.0,37.0504,37.1513,37.0349,37.1513,26141.0
2016-02-26 15:05:00,47.88,47.92,47.86,47.89,21584.0,37.1591,37.1901,37.1435,37.1668,21584.0
2016-02-26 15:10:00,47.89,47.9,47.84,47.87,52635.0,37.1668,37.1746,37.128,37.1513,52635.0
2016-02-26 15:15:00,47.88,47.96,47.84,47.92,47469.0,37.1591,37.2212,37.128,37.1901,47469.0
2016-02-26 15:20:00,47.93,48.0,47.93,48.0,39434.0,37.1979,37.2522,37.1979,37.2522,39434.0
2016-02-26 15:25:00,48.0,48.01,47.92,47.95,65552.0,37.2522,37.26,37.1901,37.2134,65552.0
2016-02-26 15:30:00,47.94,48.04,47.94,47.97,57311.0,37.2056,37.2832,37.2056,37.2289,57311.0
2016-02-26 15:35:00,47.96,47.98,47.94,47.95,58043.0,37.2212,37.2367,37.2056,37.2134,58043.0
2016-02-26 15:40:00,47.95,48.01,47.95,48.01,55499.0,37.2134,37.26,37.2134,37.26,55499.0
2016-02-26 15:45:00,48.0,48.0,47.91,47.92,112775.0,37.2522,37.2522,37.1824,37.1901,112775.0
2016-02-26 15:50:00,47.93,47.96,47.86,47.95,149911.0,37.1979,37.2212,37.1435,37.2134,149911.0
2016-02-26 15:55:00,47.95,48.01,47.88,47.92,417489.0,37.2134,37.26,37.1591,37.1901,417489.0
2016-02-29 09:30:00,47.91,47.97,47.6,47.86,81898.0,37.1824,37.2289,36.9418,37.1435,81898.0
2016-02-29 09:35:00,47.87,48.15,47.78,48.08,86923.0,37.1513,37.3686,37.0815,37.3143,86923.0
2016-02-29 09:40:00,48.05,48.1,47.82,47.85,76245.0,37.291,37.3298,37.1125,37.1358,76245.0
2016-02-29 09:45:00,47.89,47.97,47.79,47.95,39138.0,37.1668,37.2289,37.0892,37.2134,39138.0
2016-02-29 09:50:00,47.93,48.08,47.91,48.0,32536.0,37.1979,37.3143,37.1824,37.2522,32536.0
2016-02-29 09:55:00,47.97,47.99,47.9,47.93,28355.0,37.2289,37.2444,37.1746,37.1979,28355.0
2016-02-29 10:00:00,47.9,48.09,47.9,48.0,33832.0,37.1746,37.322,37.1746,37.2522,33832.0
2016-02-29 10:05:00,48.02,48.4,48.01,48.1,68450.0,37.2677,37.5626,37.26,37.3298,68450.0
2016-02-29 10:10:00,48.11,48.19,47.95,48.11,33166.0,37.3376,37.3997,37.2134,37.3376,33166.0
2016-02-29 10:15:00,48.1,48.21,48.06,48.13,40437.0,37.3298,37.4152,37.2988,37.3531,40437.0
2016-02-29 10:20:00,48.12,48.23,48.04,48.05,32098.0,37.3453,37.4307,37.2832,37.291,32098.0
2016-02-29 10:25:00,48.03,48.05,47.81,47.87,46185.0,37.2755,37.291,37.1047,37.1513,46185.0
2016-02-29 10:30:00,47.87,48.0,47.84,47.98,35229.0,37.1513,37.2522,37.128,37.2367,35229.0
2016-02-29 10:35:00,47.98,48.04,47.91,47.99,22666.0,37.2367,37.2832,37.1824,37.2444,22666.0
2016-02-29 10:40:00,47.97,48.21,47.94,48.21,31648.0,37.2289,37.4152,37.2056,37.4152,31648.0
2016-02-29 10:45:00,48.22,48.22,48.09,48.09,15643.0,37.4229,37.4229,37.322,37.322,15643.0
2016-02-29 10:50:00,48.09,48.25,48.05,48.19,40464.0,37.322,37.4462,37.291,37.3997,40464.0
2016-02-29 10:55:00,48.19,48.21,48.09,48.2,25924.0,37.3997,37.4152,37.322,37.4074,25924.0
2016-02-29 11:00:00,48.19,48.3,48.15,48.18,51869.0,37.3997,37.485,37.3686,37.3919,51869.0
2016-02-29 11:05:00,48.23,48.23,48.07,48.2,32793.0,37.4307,37.4307,37.3065,37.4074,32793.0
2016-02-29 11:10:00,48.19,48.26,48.1,48.15,28766.0,37.3997,37.454,37.3298,37.3686,28766.0
2016-02-29 11:15:00,48.14,48.16,48.07,48.12,28917.0,37.3609,37.3764,37.3065,37.3453,28917.0
2016-02-29 11:20:00,48.13,48.22,48.11,48.19,20412.0,37.3531,37.4229,37.3376,37.3997,20412.0
2016-02-29 11:25:00,48.17,48.22,48.0,48.05,27379.0,37.3841,37.4229,37.2522,37.291,27379.0
2016-02-29 11:30:00,48.04,48.23,48.03,48.2,19862.0,37.2832,37.4307,37.2755,37.4074,19862.0
2016-02-29 11:35:00,48.21,48.31,48.2,48.28,60153.0,37.4152,37.4928,37.4074,37.4695,60153.0
2016-02-29 11:40:00,48.29,48.3,48.24,48.28,25491.0,37.4773,37.485,37.4385,37.4695,25491.0
2016-02-29 11:45:00,48.29,48.32,48.23,48.25,46575.0,37.4773,37.5005,37.4307,37.4462,46575.0
2016-02-29 11:50:00,48.26,48.33,48.23,48.32,46113.0,37.454,37.5083,37.4307,37.5005,46113.0
2016-02-29 11:55:00,48.32,48.32,48.17,48.19,32308.0,37.5005,37.5005,37.3841,37.3997,32308.0
2016-02-29 12:00:00,48.18,48.3,48.17,48.29,19318.0,37.3919,37.485,37.3841,37.4773,19318.0
2016-02-29 12:05:00,48.28,48.3,48.24,48.27,36251.0,37.4695,37.485,37.4385,37.4617,36251.0
2016-02-29 12:10:00,48.29,48.33,48.23,48.33,44623.0,37.4773,37.5083,37.4307,37.5083,44623.0
2016-02-29 12:15:00,48.31,48.34,48.26,48.26,22867.0,37.4928,37.5161,37.454,37.454,22867.0
2016-02-29 12:20:00,48.26,48.33,48.26,48.33,18702.0,37.454,37.5083,37.454,37.5083,18702.0
2016-02-29 12:25:00,48.33,48.34,48.3,48.31,35029.0,37.5083,37.5161,37.485,37.4928,35029.0
2016-02-29 12:30:00,48.32,48.36,48.3,48.34,35704.0,37.5005,37.5316,37.485,37.5161,35704.0
2016-02-29 12:35:00,48.36,48.37,48.3,48.36,41074.0,37.5316,37.5394,37.485,37.5316,41074.0
2016-02-29 12:40:00,48.36,48.45,48.35,48.39,58445.0,37.5316,37.6014,37.5238,37.5549,58445.0
2016-02-29 12:45:00,48.37,48.47,48.37,48.38,13774.0,37.5394,37.617,37.5394,37.5471,13774.0
2016-02-29 12:50:00,48.4,48.45,48.39,48.41,11346.0,37.5626,37.6014,37.5549,37.5704,11346.0
2016-02-29 12:55:00,48.41,48.46,48.4,48.43,20007.0,37.5704,37.6092,37.5626,37.5859,20007.0
2016-02-29 13:00:00,48.44,48.53,48.4,48.5,51422.0,37.5937,37.6635,37.5626,37.6402,51422.0
2016-02-29 13:05:00,48.49,48.53,48.45,48.52,132249.0,37.6325,37.6635,37.6014,37.6558,132249.0
2016-02-29 13:10:00,48.52,48.58,48.52,48.55,60534.0,37.6558,37.7023,37.6558,37.679,60534.0
2016-02-29 13:15:00,48.54,48.59,48.48,48.49,52066.0,37.6713,37.7101,37.6247,37.6325,52066.0
2016-02-29 13:20:00,48.48,48.53,48.46,48.53,63318.0,37.6247,37.6635,37.6092,37.6635,63318.0
2016-02-29 13:25:00,48.52,48.55,48.46,48.49,21360.0,37.6558,37.679,37.6092,37.6325,21360.0
2016-02-29 13:30:00,48.48,48.52,48.46,48.51,60108.0,37.6247,37.6558,37.6092,37.648,60108.0
2016-02-29 13:35:00,48.51,48.55,48.48,48.5,23080.0,37.648,37.679,37.6247,37.6402,23080.0
2016-02-29 13:40:00,48.49,48.55,48.48,48.54,42445.0,37.6325,37.679,37.6247,37.6713,42445.0
2016-02-29 13:45:00,48.51,48.55,48.43,48.48,19329.0,37.648,37.679,37.5859,37.6247,19329.0
2016-02-29 13:50:00,48.49,48.51,48.43,48.46,34724.0,37.6325,37.648,37.5859,37.6092,34724.0
2016-02-29 13:55:00,48.47,48.49,48.42,48.45,25811.0,37.617,37.6325,37.5782,37.6014,25811.0
2016-02-29 14:00:00,48.44,48.46,48.37,48.39,26682.0,37.5937,37.6092,37.5394,37.5549,26682.0
2016-02-29 14:05:00,48.4,48.4,48.16,48.22,57163.0,37.5626,37.5626,37.3764,37.4229,57163.0
2016-02-29 14:10:00,48.22,48.3,48.2,48.21,47378.0,37.4229,37.485,37.4074,37.4152,47378.0
2016-02-29 14:15:00,48.21,48.24,48.18,48.21,32322.0,37.4152,37.4385,37.3919,37.4152,32322.0
2016-02-29 14:20:00,48.21,48.21,48.06,48.13,34424.0,37.4152,37.4152,37.2988,37.3531,34424.0
2016-02-29 14:25:00,48.14,48.24,48.09,48.22,39540.0,37.3609,37.4385,37.322,37.4229,39540.0
2016-02-29 14:30:00,48.23,48.25,48.13,48.14,35932.0,37.4307,37.4462,37.3531,37.3609,35932.0
2016-02-29 14:35:00,48.13,48.16,48.09,48.12,35162.0,37.3531,37.3764,37.322,37.3453,35162.0
2016-02-29 14:40:00,48.13,48.2,48.0,48.01,52427.0,37.3531,37.4074,37.2522,37.26,52427.0
2016-02-29 14:45:00,48.0,48.14,47.96,48.07,59365.0,37.2522,37.3609,37.2212,37.3065,59365.0
2016-02-29 14:50:00,48.07,48.17,48.06,48.12,33541.0,37.3065,37.3841,37.2988,37.3453,33541.0
2016-02-29 14:55:00,48.12,48.15,48.05,48.12,95614.0,37.3453,37.3686,37.291,37.3453,95614.0
2016-02-29 15:00:00,48.11,48.19,48.07,48.18,53391.0,37.3376,37.3997,37.3065,37.3919,53391.0
2016-02-29 15:05:00,48.18,48.19,48.1,48.16,46054.0,37.3919,37.3997,37.3298,37.3764,46054.0
2016-02-29 15:10:00,48.15,48.16,48.06,48.09,36664.0,37.3686,37.3764,37.2988,37.322,36664.0
2016-02-29 15:15:00,48.09,48.1,48.02,48.07,66977.0,37.322,37.3298,37.2677,37.3065,66977.0
2016-02-29 15:20:00,48.07,48.13,48.05,48.11,85528.0,37.3065,37.3531,37.291,37.3376,85528.0
2016-02-29 15:25:00,48.09,48.22,48.09,48.18,73892.0,37.322,37.4229,37.322,37.3919,73892.0
2016-02-29 15:30:00,48.18,48.3,48.16,48.3,66558.0,37.3919,37.485,37.3764,37.485,66558.0
2016-02-29 15:35:00,48.29,48.36,48.24,48.36,77599.0,37.4773,37.5316,37.4385,37.5316,77599.0
2016-02-29 15:40:00,48.36,48.41,48.33,48.39,56804.0,37.5316,37.5704,37.5083,37.5549,56804.0
2016-02-29 15:45:00,48.4,48.53,48.36,48.46,113952.0,37.5626,37.6635,37.5316,37.6092,113952.0
2016-02-29 15:50:00,48.46,48.48,48.35,48.4,118584.0,37.6092,37.6247,37.5238,37.5626,118584.0
2016-02-29 15:55:00,48.4,48.43,48.26,48.27,318810.0,37.5626,37.5859,37.454,37.4617,318810.0
2016-03-01 09:30:00,49.02,49.42,48.82,49.4,284416.0,38.0438,38.3542,37.8886,38.3387,284416.0
2016-03-01 09:35:00,49.45,49.6,49.37,49.49,341284.0,38.3775,38.4939,38.3154,38.4086,341284.0
2016-03-01 09:40:00,49.45,49.65,49.3,49.65,265570.0,38.3775,38.5327,38.2611,38.5327,265570.0
2016-03-01 09:45:00,49.63,49.9,49.54,49.9,205447.0,38.5172,38.7268,38.4474,38.7268,205447.0
2016-03-01 09:50:00,49.89,49.95,49.7,49.84,151192.0,38.719,38.7656,38.5715,38.6802,151192.0
2016-03-01 09:55:00,49.81,50.1,49.79,50.02,309620.0,38.6569,38.882,38.6414,38.8199,309620.0
2016-03-01 10:00:00,50.02,50.2,49.93,50.2,112473.0,38.8199,38.9596,38.75,38.9596,112473.0
2016-03-01 10:05:00,50.19,50.45,50.15,50.27,249426.0,38.9518,39.1536,38.9208,39.0139,249426.0
2016-03-01 10:10:00,50.28,50.33,50.07,50.14,158300.0,39.0217,39.0605,38.8587,38.913,158300.0
2016-03-01 10:15:00,50.13,50.16,49.95,49.98,95557.0,38.9053,38.9285,38.7656,38.7889,95557.0
2016-03-01 10:20:00,49.98,50.13,49.97,50.05,109189.0,38.7889,38.9053,38.7811,38.8432,109189.0
2016-03-01 10:25:00,50.05,50.23,49.75,50.13,123743.0,38.8432,38.9829,38.6104,38.9053,123743.0
2016-03-01 10:30:00,50.13,50.18,50.0,50.11,94431.0,38.9053,38.9441,38.8044,38.8897,94431.0
2016-03-01 10:35:00,50.1,50.22,50.06,50.11,81654.0,38.882,38.9751,38.8509,38.8897,81654.0
2016-03-01 10:40:00,50.11,50.16,49.98,50.05,82180.0,38.8897,38.9285,38.7889,38.8432,82180.0
2016-03-01 10:45:00,50.03,50.12,49.79,50.1,135637.0,38.8277,38.8975,38.6414,38.882,135637.0
2016-03-01 10:50:00,50.1,50.3,50.1,50.29,96077.0,38.882,39.0372,38.882,39.0294,96077.0
2016-03-01 10:55:00,50.28,50.39,50.2,50.26,158772.0,39.0217,39.107,38.9596,39.0062,158772.0
2016-03-01 11:00:00,50.27,50.5,50.26,50.31,160020.0,39.0139,39.1924,39.0062,39.045,160020.0
2016-03-01 11:05:00,50.3,50.58,50.22,50.48,99365.0,39.0372,39.2545,38.9751,39.1769,99365.0
2016-03-01 11:10:00,50.48,50.54,50.35,50.49,100315.0,39.1769,39.2235,39.076,39.1847,100315.0
2016-03-01 11:15:00,50.49,50.68,50.45,50.49,113730.0,39.1847,39.3321,39.1536,39.1847,113730.0
2016-03-01 11:20:00,50.48,50.65,50.43,50.63,215791.0,39.1769,39.3088,39.1381,39.2933,215791.0
2016-03-01 11:25:00,50.61,50.72,50.56,50.69,129383.0,39.2778,39.3632,39.239,39.3399,129383.0
2016-03-01 11:30:00,50.72,50.73,50.58,50.68,134225.0,39.3632,39.3709,39.2545,39.3321,134225.0
2016-03-01 11:35:00,50.66,50.72,50.53,50.55,75206.0,39.3166,39.3632,39.2157,39.2312,75206.0
2016-03-01 11:40:00,50.57,50.74,50.56,50.72,57344.0,39.2467,39.3787,39.239,39.3632,57344.0
2016-03-01 11:45:00,50.7,50.73,50.55,50.55,32997.0,39.3476,39.3709,39.2312,39.2312,32997.0
2016-03-01 11:50:00,50.55,50.56,50.41,50.43,51367.0,39.2312,39.239,39.1226,39.1381,51367.0
2016-03-01 11:55:00,50.45,50.72,50.41,50.7,63811.0,39.1536,39.3632,39.1226,39.3476,63811.0
2016-03-01 12:00:00,50.72,50.73,50.64,50.67,68098.0,39.3632,39.3709,39.3011,39.3244,68098.0
2016-03-01 12:05:00,50.66,50.88,50.64,50.88,91671.0,39.3166,39.4873,39.3011,39.4873,91671.0
2016-03-01 12:10:00,50.88,50.93,50.76,50.84,137270.0,39.4873,39.5261,39.3942,39.4563,137270.0
2016-03-01 12:15:00,50.85,50.96,50.79,50.94,89922.0,39.464,39.5494,39.4175,39.5339,89922.0
2016-03-01 12:20:00,50.94,51.09,50.88,51.0,203887.0,39.5339,39.6503,39.4873,39.5805,203887.0
2016-03-01 12:25:00,51.01,51.02,50.8,50.82,88824.0,39.5882,39.596,39.4252,39.4408,88824.0
2016-03-01 12:30:00,50.83,50.84,50.71,50.77,28453.0,39.4485,39.4563,39.3554,39.402,28453.0
2016-03-01 12:35:00,50.77,50.79,50.57,50.59,45493.0,39.402,39.4175,39.2467,39.2623,45493.0
2016-03-01 12:40:00,50.59,50.71,50.55,50.71,53260.0,39.2623,39.3554,39.2312,39.3554,53260.0
2016-03-01 12:45:00,50.7,51.06,50.7,50.72,83658.0,39.3476,39.627,39.3476,39.3632,83658.0
2016-03-01 12:50:00,50.73,50.99,50.68,50.99,91612.0,39.3709,39.5727,39.3321,39.5727,91612.0
2016-03-01 12:55:00,50.97,51.02,50.84,50.89,45945.0,39.5572,39.596,39.4563,39.4951,45945.0
2016-03-01 13:00:00,50.88,50.91,50.82,50.85,60268.0,39.4873,39.5106,39.4408,39.464,60268.0
2016-03-01 13:05:00,50.85,51.13,50.83,51.13,90655.0,39.464,39.6814,39.4485,39.6814,90655.0
2016-03-01 13:10:00,51.14,51.32,51.07,51.29,177044.0,39.6891,39.8288,39.6348,39.8055,177044.0
2016-03-01 13:15:00,51.28,51.45,51.2,51.31,156638.0,39.7978,39.9297,39.7357,39.8211,156638.0
2016-03-01 13:20:00,51.31,51.44,51.19,51.41,125354.0,39.8211,39.9219,39.7279,39.8987,125354.0
2016-03-01 13:25:00,51.4,51.44,51.15,51.44,85082.0,39.8909,39.9219,39.6969,39.9219,85082.0
2016-03-01 13:30:00,51.45,51.49,51.33,51.39,95971.0,39.9297,39.9607,39.8366,39.8831,95971.0
2016-03-01 13:35:00,51.39,51.46,51.36,51.4,69043.0,39.8831,39.9375,39.8599,39.8909,69043.0
2016-03-01 13:40:00,51.41,51.56,51.35,51.49,112630.0,39.8987,40.0151,39.8521,39.9607,112630.0
2016-03-01 13:45:00,51.49,51.73,51.42,51.66,226681.0,39.9607,40.147,39.9064,40.0927,226681.0
2016-03-01 13:50:00,51.67,51.74,51.45,51.55,116634.0,40.1004,40.1548,39.9297,40.0073,116634.0
2016-03-01 13:55:00,51.55,51.57,51.41,51.55,103842.0,40.0073,40.0228,39.8987,40.0073,103842.0
2016-03-01 14:00:00,51.55,51.56,51.3,51.43,120747.0,40.0073,40.0151,39.8133,39.9142,120747.0
2016-03-01 14:05:00,51.45,51.75,51.45,51.68,189903.0,39.9297,40.1625,39.9297,40.1082,189903.0
2016-03-01 14:10:00,51.68,51.69,51.54,51.6,61888.0,40.1082,40.116,39.9996,40.0461,61888.0
2016-03-01 14:15:00,51.6,51.65,51.56,51.62,75389.0,40.0461,40.0849,40.0151,40.0616,75389.0
2016-03-01 14:20:00,51.63,51.74,51.6,51.66,89826.0,40.0694,40.1548,40.0461,40.0927,89826.0
2016-03-01 14:25:00,51.65,51.65,51.26,51.27,78507.0,40.0849,40.0849,39.7822,39.79,78507.0
2016-03-01 14:30:00,51.28,51.37,51.19,51.2,53224.0,39.7978,39.8676,39.7279,39.7357,53224.0
2016-03-01 14:35:00,51.2,51.27,51.12,51.19,49893.0,39.7357,39.79,39.6736,39.7279,49893.0
2016-03-01 14:40:00,51.16,51.26,51.11,51.17,45617.0,39.7046,39.7822,39.6658,39.7124,45617.0
2016-03-01 14:45:00,51.19,51.3,51.1,51.11,55336.0,39.7279,39.8133,39.6581,39.6658,55336.0
2016-03-01 14:50:00,51.11,51.34,51.08,51.2,83783.0,39.6658,39.8443,39.6426,39.7357,83783.0
2016-03-01 14:55:00,51.19,51.19,51.01,51.05,53142.0,39.7279,39.7279,39.5882,39.6193,53142.0
2016-03-01 15:00:00,51.05,51.2,51.01,51.01,54513.0,39.6193,39.7357,39.5882,39.5882,54513.0
2016-03-01 15:05:00,51.0,51.13,50.97,51.07,63515.0,39.5805,39.6814,39.5572,39.6348,63515.0
2016-03-01 15:10:00,51.07,51.1,51.04,51.05,111916.0,39.6348,39.6581,39.6115,39.6193,111916.0
2016-03-01 15:15:00,51.06,51.07,50.86,50.88,122345.0,39.627,39.6348,39.4718,39.4873,122345.0
2016-03-01 15:20:00,50.87,50.9,50.79,50.82,81519.0,39.4796,39.5029,39.4175,39.4408,81519.0
2016-03-01 15:25:00,50.8,50.85,50.73,50.75,77511.0,39.4252,39.464,39.3709,39.3864,77511.0
2016-03-01 15:30:00,50.75,50.78,50.67,50.72,101104.0,39.3864,39.4097,39.3244,39.3632,101104.0
2016-03-01 15:35:00,50.73,50.77,50.62,50.63,121591.0,39.3709,39.402,39.2855,39.2933,121591.0
2016-03-01 15:40:00,50.63,50.64,50.5,50.52,122641.0,39.2933,39.3011,39.1924,39.2079,122641.0
2016-03-01 15:45:00,50.52,50.63,50.49,50.54,144674.0,39.2079,39.2933,39.1847,39.2235,144674.0
2016-03-01 15:50:00,50.55,50.61,50.49,50.58,199938.0,39.2312,39.2778,39.1847,39.2545,199938.0
2016-03-01 15:55:00,50.57,50.74,50.57,50.66,289465.0,39.2467,39.3787,39.2467,39.3166,289465.0
2016-03-02 09:30:00,50.55,50.7,50.22,50.36,144710.0,39.2312,39.3476,38.9751,39.0838,144710.0
2016-03-02 09:35:00,50.35,50.52,50.17,50.35,128489.0,39.076,39.2079,38.9363,39.076,128489.0
2016-03-02 09:40:00,50.36,50.74,50.33,50.6,84673.0,39.0838,39.3787,39.0605,39.27,84673.0
2016-03-02 09:45:00,50.62,50.73,50.5,50.65,61476.0,39.2855,39.3709,39.1924,39.3088,61476.0
2016-03-02 09:50:00,50.63,50.68,50.43,50.5,105086.0,39.2933,39.3321,39.1381,39.1924,105086.0
2016-03-02 09:55:00,50.49,50.68,50.47,50.56,143467.0,39.1847,39.3321,39.1691,39.239,143467.0
2016-03-02 10:00:00,50.58,50.61,50.4,50.51,137827.0,39.2545,39.2778,39.1148,39.2002,137827.0
2016-03-02 10:05:00,50.52,50.61,50.42,50.47,39058.0,39.2079,39.2778,39.1303,39.1691,39058.0
2016-03-02 10:10:00,50.47,50.65,50.46,50.64,100267.0,39.1691,39.3088,39.1614,39.3011,100267.0
2016-03-02 10:15:00,50.65,50.85,50.64,50.74,156508.0,39.3088,39.464,39.3011,39.3787,156508.0
2016-03-02 10:20:00,50.75,50.82,50.66,50.8,67932.0,39.3864,39.4408,39.3166,39.4252,67932.0
2016-03-02 10:25:00,50.78,51.14,50.78,51.09,171613.0,39.4097,39.6891,39.4097,39.6503,171613.0
2016-03-02 10:30:00,51.08,51.08,50.78,50.82,157929.0,39.6426,39.6426,39.4097,39.4408,157929.0
2016-03-02 10:35:00,50.82,51.02,50.68,50.77,120303.0,39.4408,39.596,39.3321,39.402,120303.0
2016-03-02 10:40:00,50.78,50.81,50.66,50.78,87233.0,39.4097,39.433,39.3166,39.4097,87233.0
2016-03-02 10:45:00,50.77,50.79,50.67,50.71,119868.0,39.402,39.4175,39.3244,39.3554,119868.0
2016-03-02 10:50:00,50.7,50.73,50.48,50.65,95677.0,39.3476,39.3709,39.1769,39.3088,95677.0
2016-03-02 10:55:00,50.62,50.81,50.59,50.76,48197.0,39.2855,39.433,39.2623,39.3942,48197.0
2016-03-02 11:00:00,50.76,50.87,50.64,50.8,71932.0,39.3942,39.4796,39.3011,39.4252,71932.0
2016-03-02 11:05:00,50.79,50.95,50.79,50.82,142809.0,39.4175,39.5417,39.4175,39.4408,142809.0
2016-03-02 11:10:00,50.8,50.84,50.71,50.84,126521.0,39.4252,39.4563,39.3554,39.4563,126521.0
2016-03-02 11:15:00,50.86,50.89,50.74,50.74,77405.0,39.4718,39.4951,39.3787,39.3787,77405.0
2016-03-02 11:20:00,50.75,50.75,50.66,50.72,34429.0,39.3864,39.3864,39.3166,39.3632,34429.0
2016-03-02 11:25:00,50.71,50.71,50.54,50.57,43613.0,39.3554,39.3554,39.2235,39.2467,43613.0
2016-03-02 11:30:00,50.59,50.74,50.59,50.7,37110.0,39.2623,39.3787,39.2623,39.3476,37110.0
2016-03-02 11:35:00,50.7,50.75,50.52,50.62,96208.0,39.3476,39.3864,39.2079,39.2855,96208.0
2016-03-02 11:40:00,50.6,50.61,50.52,50.59,37284.0,39.27,39.2778,39.2079,39.2623,37284.0
2016-03-02 11:45:00,50.57,50.63,50.45,50.61,51446.0,39.2467,39.2933,39.1536,39.2778,51446.0
2016-03-02 11:50:00,50.62,50.68,50.57,50.58,42625.0,39.2855,39.3321,39.2467,39.2545,42625.0
2016-03-02 11:55:00,50.59,50.64,50.49,50.5,32764.0,39.2623,39.3011,39.1847,39.1924,32764.0
2016-03-02 12:00:00,50.51,50.55,50.48,50.52,34672.0,39.2002,39.2312,39.1769,39.2079,34672.0
2016-03-02 12:05:00,50.5,50.6,50.49,50.57,34352.0,39.1924,39.27,39.1847,39.2467,34352.0
2016-03-02 12:10:00,50.56,50.58,50.51,50.58,16481.0,39.239,39.2545,39.2002,39.2545,16481.0
2016-03-02 12:15:00,50.57,50.65,50.54,50.61,25318.0,39.2467,39.3088,39.2235,39.2778,25318.0
2016-03-02 12:20:00,50.61,50.66,50.58,50.64,17654.0,39.2778,39.3166,39.2545,39.3011,17654.0
2016-03-02 12:25:00,50.64,50.7,50.62,50.62,34824.0,39.3011,39.3476,39.2855,39.2855,34824.0
2016-03-02 12:30:00,50.62,50.69,50.59,50.6,29254.0,39.2855,39.3399,39.2623,39.27,29254.0
2016-03-02 12:35:00,50.6,50.84,50.6,50.83,72741.0,39.27,39.4563,39.27,39.4485,72741.0
2016-03-02 12:40:00,50.83,50.91,50.76,50.77,72646.0,39.4485,39.5106,39.3942,39.402,72646.0
2016-03-02 12:45:00,50.76,50.77,50.66,50.66,18418.0,39.3942,39.402,39.3166,39.3166,18418.0
2016-03-02 12:50:00,50.68,50.7,50.63,50.67,19668.0,39.3321,39.3476,39.2933,39.3244,19668.0
2016-03-02 12:55:00,50.66,50.66,50.57,50.61,20798.0,39.3166,39.3166,39.2467,39.2778,20798.0
2016-03-02 13:00:00,50.61,50.75,50.6,50.66,30284.0,39.2778,39.3864,39.27,39.3166,30284.0
2016-03-02 13:05:00,50.65,50.69,50.61,50.66,13548.0,39.3088,39.3399,39.2778,39.3166,13548.0
2016-03-02 13:10:00,50.66,50.7,50.62,50.66,25007.0,39.3166,39.3476,39.2855,39.3166,25007.0
2016-03-02 13:15:00,50.69,50.7,50.65,50.7,7876.0,39.3399,39.3476,39.3088,39.3476,7876.0
2016-03-02 13:20:00,50.69,50.72,50.64,50.69,11741.0,39.3399,39.3632,39.3011,39.3399,11741.0
2016-03-02 13:25:00,50.7,50.83,50.7,50.79,27066.0,39.3476,39.4485,39.3476,39.4175,27066.0
2016-03-02 13:30:00,50.8,50.9,50.75,50.82,136967.0,39.4252,39.5029,39.3864,39.4408,136967.0
2016-03-02 13:35:00,50.83,50.88,50.75,50.82,37094.0,39.4485,39.4873,39.3864,39.4408,37094.0
2016-03-02 13:40:00,50.82,50.84,50.74,50.8,46771.0,39.4408,39.4563,39.3787,39.4252,46771.0
2016-03-02 13:45:00,50.8,50.81,50.72,50.73,40701.0,39.4252,39.433,39.3632,39.3709,40701.0
2016-03-02 13:50:00,50.74,50.78,50.73,50.77,18145.0,39.3787,39.4097,39.3709,39.402,18145.0
2016-03-02 13:55:00,50.77,50.78,50.66,50.68,25247.0,39.402,39.4097,39.3166,39.3321,25247.0
2016-03-02 14:00:00,50.67,50.79,50.67,50.76,37744.0,39.3244,39.4175,39.3244,39.3942,37744.0
2016-03-02 14:05:00,50.76,50.78,50.72,50.73,38409.0,39.3942,39.4097,39.3632,39.3709,38409.0
2016-03-02 14:10:00,50.72,50.73,50.65,50.7,55604.0,39.3632,39.3709,39.3088,39.3476,55604.0
2016-03-02 14:15:00,50.7,50.72,50.66,50.71,27934.0,39.3476,39.3632,39.3166,39.3554,27934.0
2016-03-02 14:20:00,50.7,50.72,50.67,50.69,30492.0,39.3476,39.3632,39.3244,39.3399,30492.0
2016-03-02 14:25:00,50.71,50.79,50.67,50.71,47892.0,39.3554,39.4175,39.3244,39.3554,47892.0
2016-03-02 14:30:00,50.72,50.79,50.7,50.74,28310.0,39.3632,39.4175,39.3476,39.3787,28310.0
2016-03-02 14:35:00,50.74,50.76,50.7,50.74,22824.0,39.3787,39.3942,39.3476,39.3787,22824.0
2016-03-02 14:40:00,50.74,50.88,50.74,50.86,151049.0,39.3787,39.4873,39.3787,39.4718,151049.0
2016-03-02 14:45:00,50.86,50.88,50.8,50.87,18164.0,39.4718,39.4873,39.4252,39.4796,18164.0
2016-03-02 14:50:00,50.87,50.95,50.86,50.89,38687.0,39.4796,39.5417,39.4718,39.4951,38687.0
2016-03-02 14:55:00,50.89,50.96,50.89,50.91,43331.0,39.4951,39.5494,39.4951,39.5106,43331.0
2016-03-02 15:00:00,50.9,50.93,50.83,50.86,43092.0,39.5029,39.5261,39.4485,39.4718,43092.0
2016-03-02 15:05:00,50.86,50.87,50.77,50.8,28983.0,39.4718,39.4796,39.402,39.4252,28983.0
2016-03-02 15:10:00,50.82,50.88,50.81,50.88,40184.0,39.4408,39.4873,39.433,39.4873,40184.0
2016-03-02 15:15:00,50.88,50.88,50.76,50.78,27399.0,39.4873,39.4873,39.3942,39.4097,27399.0
2016-03-02 15:20:00,50.75,50.88,50.72,50.86,33830.0,39.3864,39.4873,39.3632,39.4718,33830.0
2016-03-02 15:25:00,50.87,50.87,50.77,50.78,33953.0,39.4796,39.4796,39.402,39.4097,33953.0
2016-03-02 15:30:00,50.78,50.87,50.76,50.87,46183.0,39.4097,39.4796,39.3942,39.4796,46183.0
2016-03-02 15:35:00,50.88,50.88,50.78,50.81,35526.0,39.4873,39.4873,39.4097,39.433,35526.0
2016-03-02 15:40:00,50.8,50.89,50.8,50.86,47152.0,39.4252,39.4951,39.4252,39.4718,47152.0
2016-03-02 15:45:00,50.87,50.89,50.84,50.88,54419.0,39.4796,39.4951,39.4563,39.4873,54419.0
2016-03-02 15:50:00,50.88,51.03,50.88,51.01,153593.0,39.4873,39.6037,39.4873,39.5882,153593.0
2016-03-02 15:55:00,51.01,51.09,51.0,51.05,234442.0,39.5882,39.6503,39.5805,39.6193,234442.0
2016-03-03 09:30:00,50.98,51.31,50.87,51.21,172683.0,39.5649,39.8211,39.4796,39.7434,172683.0
2016-03-03 09:35:00,51.21,51.48,50.99,50.99,120377.0,39.7434,39.953,39.5727,39.5727,120377.0
2016-03-03 09:40:00,50.97,51.32,50.97,51.0,96825.0,39.5572,39.8288,39.5572,39.5805,96825.0
2016-03-03 09:45:00,51.0,51.23,50.82,51.23,150433.0,39.5805,39.759,39.4408,39.759,150433.0
2016-03-03 09:50:00,51.23,51.49,51.15,51.36,163097.0,39.759,39.9607,39.6969,39.8599,163097.0
2016-03-03 09:55:00,51.35,51.62,51.3,51.56,99226.0,39.8521,40.0616,39.8133,40.0151,99226.0
2016-03-03 10:00:00,51.55,51.79,51.52,51.76,132806.0,40.0073,40.1936,39.984,40.1703,132806.0
2016-03-03 10:05:00,51.77,51.83,51.6,51.68,143280.0,40.1781,40.2246,40.0461,40.1082,143280.0
2016-03-03 10:10:00,51.68,51.73,51.52,51.6,108249.0,40.1082,40.147,39.984,40.0461,108249.0
2016-03-03 10:15:00,51.59,51.75,51.58,51.75,84920.0,40.0384,40.1625,40.0306,40.1625,84920.0
2016-03-03 10:20:00,51.76,51.85,51.7,51.81,254672.0,40.1703,40.2401,40.1237,40.2091,254672.0
2016-03-03 10:25:00,51.81,51.81,51.65,51.66,54764.0,40.2091,40.2091,40.0849,40.0927,54764.0
2016-03-03 10:30:00,51.67,51.85,51.62,51.8,117146.0,40.1004,40.2401,40.0616,40.2013,117146.0
2016-03-03 10:35:00,51.8,51.86,51.68,51.71,57243.0,40.2013,40.2479,40.1082,40.1315,57243.0
2016-03-03 10:40:00,51.69,51.79,51.69,51.73,80514.0,40.116,40.1936,40.116,40.147,80514.0
2016-03-03 10:45:00,51.73,51.98,51.73,51.85,127862.0,40.147,40.341,40.147,40.2401,127862.0
2016-03-03 10:50:00,51.86,51.86,51.75,51.8,70417.0,40.2479,40.2479,40.1625,40.2013,70417.0
2016-03-03 10:55:00,51.79,51.85,51.78,51.84,64917.0,40.1936,40.2401,40.1858,40.2324,64917.0
2016-03-03 11:00:00,51.85,52.06,51.8,52.02,87826.0,40.2401,40.4031,40.2013,40.3721,87826.0
2016-03-03 11:05:00,52.03,52.3,52.0,52.3,189394.0,40.3798,40.5894,40.3566,40.5894,189394.0
2016-03-03 11:10:00,52.28,52.33,52.19,52.27,109340.0,40.5739,40.6127,40.504,40.5661,109340.0
2016-03-03 11:15:00,52.26,52.27,52.12,52.19,74688.0,40.5583,40.5661,40.4497,40.504,74688.0
2016-03-03 11:20:00,52.18,52.23,52.0,52.12,135491.0,40.4962,40.5351,40.3566,40.4497,135491.0
2016-03-03 11:25:00,52.11,52.13,51.98,52.09,157515.0,40.4419,40.4574,40.341,40.4264,157515.0
2016-03-03 11:30:00,52.09,52.25,51.97,52.19,140996.0,40.4264,40.5506,40.3333,40.504,140996.0
2016-03-03 11:35:00,52.2,52.28,52.13,52.23,74493.0,40.5118,40.5739,40.4574,40.5351,74493.0
2016-03-03 11:40:00,52.22,52.34,52.08,52.33,80627.0,40.5273,40.6204,40.4186,40.6127,80627.0
2016-03-03 11:45:00,52.33,52.39,52.33,52.35,98404.0,40.6127,40.6592,40.6127,40.6282,98404.0
2016-03-03 11:50:00,52.36,52.45,52.33,52.35,101309.0,40.6359,40.7058,40.6127,40.6282,101309.0
2016-03-03 11:55:00,52.35,52.4,52.33,52.39,71445.0,40.6282,40.667,40.6127,40.6592,71445.0
2016-03-03 12:00:00,52.4,52.5,52.38,52.44,88981.0,40.667,40.7446,40.6515,40.698,88981.0
2016-03-03 12:05:00,52.43,52.59,52.37,52.56,70339.0,40.6903,40.8144,40.6437,40.7912,70339.0
2016-03-03 12:10:00,52.57,52.62,52.44,52.46,84409.0,40.7989,40.8377,40.698,40.7136,84409.0
2016-03-03 12:15:00,52.45,52.5,52.33,52.38,94756.0,40.7058,40.7446,40.6127,40.6515,94756.0
2016-03-03 12:20:00,52.4,52.51,52.35,52.5,119945.0,40.667,40.7524,40.6282,40.7446,119945.0
2016-03-03 12:25:00,52.5,52.58,52.46,52.58,76140.0,40.7446,40.8067,40.7136,40.8067,76140.0
2016-03-03 12:30:00,52.59,52.75,52.59,52.73,143280.0,40.8144,40.9386,40.8144,40.9231,143280.0
2016-03-03 12:35:00,52.72,52.73,52.49,52.62,75167.0,40.9153,40.9231,40.7368,40.8377,75167.0
2016-03-03 12:40:00,52.63,52.73,52.63,52.73,32998.0,40.8455,40.9231,40.8455,40.9231,32998.0
2016-03-03 12:45:00,52.71,52.82,52.7,52.74,68024.0,40.9076,40.9929,40.8998,40.9309,68024.0
2016-03-03 12:50:00,52.74,52.87,52.71,52.82,116611.0,40.9309,41.0317,40.9076,40.9929,116611.0
2016-03-03 12:55:00,52.82,52.88,52.8,52.82,91086.0,40.9929,41.0395,40.9774,40.9929,91086.0
2016-03-03 13:00:00,52.83,53.05,52.83,53.0,181109.0,41.0007,41.1714,41.0007,41.1326,181109.0
2016-03-03 13:05:00,52.98,53.11,52.98,53.05,131782.0,41.1171,41.218,41.1171,41.1714,131782.0
2016-03-03 13:10:00,53.05,53.21,53.04,53.19,94505.0,41.1714,41.2956,41.1637,41.2801,94505.0
2016-03-03 13:15:00,53.19,53.21,53.18,53.2,114643.0,41.2801,41.2956,41.2723,41.2879,114643.0
2016-03-03 13:20:00,53.21,53.25,52.98,53.05,161386.0,41.2956,41.3267,41.1171,41.1714,161386.0
2016-03-03 13:25:00,53.04,53.04,52.9,52.92,86055.0,41.1637,41.1637,41.055,41.0706,86055.0
2016-03-03 13:30:00,52.91,53.05,52.82,52.87,108335.0,41.0628,41.1714,40.9929,41.0317,108335.0
2016-03-03 13:35:00,52.86,52.88,52.72,52.86,106863.0,41.024,41.0395,40.9153,41.024,106863.0
2016-03-03 13:40:00,52.86,52.87,52.74,52.84,51580.0,41.024,41.0317,40.9309,41.0085,51580.0
2016-03-03 13:45:00,52.85,52.96,52.84,52.9,40574.0,41.0162,41.1016,41.0085,41.055,40574.0
2016-03-03 13:50:00,52.9,52.94,52.8,52.93,31700.0,41.055,41.0861,40.9774,41.0783,31700.0
2016-03-03 13:55:00,52.93,52.99,52.86,52.98,42613.0,41.0783,41.1249,41.024,41.1171,42613.0
2016-03-03 14:00:00,52.98,53.08,52.97,53.02,57207.0,41.1171,41.1947,41.1094,41.1482,57207.0
2016-03-03 14:05:00,53.03,53.04,52.82,52.82,130175.0,41.1559,41.1637,40.9929,40.9929,130175.0
2016-03-03 14:10:00,52.81,52.82,52.67,52.73,69854.0,40.9852,40.9929,40.8765,40.9231,69854.0
2016-03-03 14:15:00,52.72,52.76,52.66,52.69,40277.0,40.9153,40.9464,40.8688,40.8921,40277.0
2016-03-03 14:20:00,52.69,52.7,52.58,52.59,70514.0,40.8921,40.8998,40.8067,40.8144,70514.0
2016-03-03 14:25:00,52.6,52.62,52.51,52.52,54545.0,40.8222,40.8377,40.7524,40.7601,54545.0
2016-03-03 14:30:00,52.51,52.7,52.51,52.7,60788.0,40.7524,40.8998,40.7524,40.8998,60788.0
2016-03-03 14:35:00,52.69,52.69,52.64,52.66,33648.0,40.8921,40.8921,40.8532,40.8688,33648.0
2016-03-03 14:40:00,52.66,52.73,52.64,52.68,47861.0,40.8688,40.9231,40.8532,40.8843,47861.0
2016-03-03 14:45:00,52.68,52.68,52.64,52.65,57175.0,40.8843,40.8843,40.8532,40.861,57175.0
2016-03-03 14:50:00,52.64,52.67,52.62,52.67,65863.0,40.8532,40.8765,40.8377,40.8765,65863.0
2016-03-03 14:55:00,52.67,52.75,52.65,52.7,84664.0,40.8765,40.9386,40.861,40.8998,84664.0
2016-03-03 15:00:00,52.7,52.85,52.69,52.8,78898.0,40.8998,41.0162,40.8921,40.9774,78898.0
2016-03-03 15:05:00,52.8,52.81,52.77,52.81,84619.0,40.9774,40.9852,40.9541,40.9852,84619.0
2016-03-03 15:10:00,52.8,53.0,52.77,52.95,69810.0,40.9774,41.1326,40.9541,41.0938,69810.0
2016-03-03 15:15:00,52.95,52.99,52.74,52.75,351224.0,41.0938,41.1249,40.9309,40.9386,351224.0
2016-03-03 15:20:00,52.75,52.82,52.73,52.82,98176.0,40.9386,40.9929,40.9231,40.9929,98176.0
2016-03-03 15:25:00,52.82,52.89,52.78,52.86,94665.0,40.9929,41.0473,40.9619,41.024,94665.0
2016-03-03 15:30:00,52.87,52.93,52.79,52.85,203969.0,41.0317,41.0783,40.9697,41.0162,203969.0
2016-03-03 15:35:00,52.85,52.9,52.8,52.8,155415.0,41.0162,41.055,40.9774,40.9774,155415.0
2016-03-03 15:40:00,52.8,52.89,52.78,52.88,245415.0,40.9774,41.0473,40.9619,41.0395,245415.0
2016-03-03 15:45:00,52.88,52.89,52.7,52.7,206729.0,41.0395,41.0473,40.8998,40.8998,206729.0
2016-03-03 15:50:00,52.71,52.71,52.61,52.61,209807.0,40.9076,40.9076,40.83,40.83,209807.0
2016-03-03 15:55:00,52.61,52.71,52.59,52.6,338866.0,40.83,40.9076,40.8144,40.8222,338866.0
2016-03-04 09:30:00,52.53,52.58,52.37,52.53,110958.0,40.7679,40.8067,40.6437,40.7679,110958.0
2016-03-04 09:35:00,52.53,52.59,51.68,51.73,253206.0,40.7679,40.8144,40.1082,40.147,253206.0
2016-03-04 09:40:00,51.73,51.85,51.34,51.41,261179.0,40.147,40.2401,39.8443,39.8987,261179.0
2016-03-04 09:45:00,51.43,51.58,51.12,51.55,221434.0,39.9142,40.0306,39.6736,40.0073,221434.0
2016-03-04 09:50:00,51.55,51.58,51.25,51.3,130497.0,40.0073,40.0306,39.7745,39.8133,130497.0
2016-03-04 09:55:00,51.33,51.56,51.16,51.34,105098.0,39.8366,40.0151,39.7046,39.8443,105098.0
2016-03-04 10:00:00,51.35,51.52,51.21,51.4,132960.0,39.8521,39.984,39.7434,39.8909,132960.0
2016-03-04 10:05:00,51.4,51.57,51.39,51.55,122602.0,39.8909,40.0228,39.8831,40.0073,122602.0
2016-03-04 10:10:00,51.57,51.58,51.41,51.49,117770.0,40.0228,40.0306,39.8987,39.9607,117770.0
2016-03-04 10:15:00,51.49,51.74,51.42,51.63,279360.0,39.9607,40.1548,39.9064,40.0694,279360.0
2016-03-04 10:20:00,51.63,51.64,51.38,51.43,74761.0,40.0694,40.0772,39.8754,39.9142,74761.0
2016-03-04 10:25:00,51.43,51.55,51.42,51.46,68566.0,39.9142,40.0073,39.9064,39.9375,68566.0
2016-03-04 10:30:00,51.46,51.55,51.32,51.4,79077.0,39.9375,40.0073,39.8288,39.8909,79077.0
2016-03-04 10:35:00,51.4,51.71,51.39,51.58,115829.0,39.8909,40.1315,39.8831,40.0306,115829.0
2016-03-04 10:40:00,51.56,51.58,51.4,51.49,94081.0,40.0151,40.0306,39.8909,39.9607,94081.0
2016-03-04 10:45:00,51.49,51.61,51.44,51.55,71338.0,39.9607,40.0539,39.9219,40.0073,71338.0
2016-03-04 10:50:00,51.54,51.6,51.41,51.52,162604.0,39.9996,40.0461,39.8987,39.984,162604.0
2016-03-04 10:55:00,51.55,51.57,51.4,51.43,62658.0,40.0073,40.0228,39.8909,39.9142,62658.0
2016-03-04 11:00:00,51.44,51.65,51.44,51.52,158656.0,39.9219,40.0849,39.9219,39.984,158656.0
2016-03-04 11:05:00,51.51,51.6,51.48,51.58,45485.0,39.9763,40.0461,39.953,40.0306,45485.0
2016-03-04 11:10:00,51.55,51.6,51.53,51.59,51020.0,40.0073,40.0461,39.9918,40.0384,51020.0
2016-03-04 11:15:00,51.59,51.75,51.54,51.71,81459.0,40.0384,40.1625,39.9996,40.1315,81459.0
2016-03-04 11:20:00,51.7,51.7,51.52,51.57,57774.0,40.1237,40.1237,39.984,40.0228,57774.0
2016-03-04 11:25:00,51.58,51.64,51.55,51.57,102688.0,40.0306,40.0772,40.0073,40.0228,102688.0
2016-03-04 11:30:00,51.58,51.72,51.56,51.59,67356.0,40.0306,40.1392,40.0151,40.0384,67356.0
2016-03-04 11:35:00,51.61,51.67,51.54,51.63,50091.0,40.0539,40.1004,39.9996,40.0694,50091.0
2016-03-04 11:40:00,51.64,51.66,51.5,51.56,100367.0,40.0772,40.0927,39.9685,40.0151,100367.0
2016-03-04 11:45:00,51.57,51.59,51.46,51.51,97694.0,40.0228,40.0384,39.9375,39.9763,97694.0
2016-03-04 11:50:00,51.51,51.64,51.5,51.61,55909.0,39.9763,40.0772,39.9685,40.0539,55909.0
2016-03-04 11:55:00,51.62,51.62,51.52,51.59,37585.0,40.0616,40.0616,39.984,40.0384,37585.0
2016-03-04 12:00:00,51.6,51.64,51.54,51.6,39340.0,40.0461,40.0772,39.9996,40.0461,39340.0
2016-03-04 12:05:00,51.58,51.61,51.43,51.43,38881.0,40.0306,40.0539,39.9142,39.9142,38881.0
2016-03-04 12:10:00,51.41,51.44,51.13,51.14,109397.0,39.8987,39.9219,39.6814,39.6891,109397.0
2016-03-04 12:15:00,51.15,51.29,51.06,51.24,81322.0,39.6969,39.8055,39.627,39.7667,81322.0
2016-03-04 12:20:00,51.27,51.36,51.23,51.25,92342.0,39.79,39.8599,39.759,39.7745,92342.0
2016-03-04 12:25:00,51.25,51.26,51.15,51.22,46251.0,39.7745,39.7822,39.6969,39.7512,46251.0
2016-03-04 12:30:00,51.23,51.39,51.23,51.29,59778.0,39.759,39.8831,39.759,39.8055,59778.0
2016-03-04 12:35:00,51.3,51.32,51.21,51.25,38018.0,39.8133,39.8288,39.7434,39.7745,38018.0
2016-03-04 12:40:00,51.25,51.34,51.08,51.1,47869.0,39.7745,39.8443,39.6426,39.6581,47869.0
2016-03-04 12:45:00,51.1,51.15,51.09,51.14,47756.0,39.6581,39.6969,39.6503,39.6891,47756.0
2016-03-04 12:50:00,51.13,51.32,51.11,51.27,54982.0,39.6814,39.8288,39.6658,39.79,54982.0
2016-03-04 12:55:00,51.28,51.29,51.17,51.19,18263.0,39.7978,39.8055,39.7124,39.7279,18263.0
2016-03-04 13:00:00,51.2,51.24,51.11,51.13,50948.0,39.7357,39.7667,39.6658,39.6814,50948.0
2016-03-04 13:05:00,51.13,51.14,50.89,50.91,137414.0,39.6814,39.6891,39.4951,39.5106,137414.0
2016-03-04 13:10:00,50.9,50.97,50.85,50.97,52624.0,39.5029,39.5572,39.464,39.5572,52624.0
2016-03-04 13:15:00,50.97,51.04,50.91,51.03,23736.0,39.5572,39.6115,39.5106,39.6037,23736.0
2016-03-04 13:20:00,51.03,51.08,50.99,51.03,26242.0,39.6037,39.6426,39.5727,39.6037,26242.0
2016-03-04 13:25:00,51.04,51.08,50.96,51.08,60144.0,39.6115,39.6426,39.5494,39.6426,60144.0
2016-03-04 13:30:00,51.08,51.18,51.02,51.18,54555.0,39.6426,39.7202,39.596,39.7202,54555.0
2016-03-04 13:35:00,51.18,51.38,51.17,51.35,46145.0,39.7202,39.8754,39.7124,39.8521,46145.0
2016-03-04 13:40:00,51.36,51.46,51.35,51.42,37055.0,39.8599,39.9375,39.8521,39.9064,37055.0
2016-03-04 13:45:00,51.44,51.47,51.35,51.46,42385.0,39.9219,39.9452,39.8521,39.9375,42385.0
2016-03-04 13:50:00,51.45,51.52,51.43,51.49,24363.0,39.9297,39.984,39.9142,39.9607,24363.0
2016-03-04 13:55:00,51.5,51.55,51.42,51.49,37934.0,39.9685,40.0073,39.9064,39.9607,37934.0
2016-03-04 14:00:00,51.47,51.47,51.35,51.43,27865.0,39.9452,39.9452,39.8521,39.9142,27865.0
2016-03-04 14:05:00,51.43,51.49,51.36,51.36,27273.0,39.9142,39.9607,39.8599,39.8599,27273.0
2016-03-04 14:10:00,51.36,51.38,51.31,51.32,22032.0,39.8599,39.8754,39.8211,39.8288,22032.0
2016-03-04 14:15:00,51.32,51.42,51.31,51.32,30100.0,39.8288,39.9064,39.8211,39.8288,30100.0
2016-03-04 14:20:00,51.31,51.33,51.17,51.26,24471.0,39.8211,39.8366,39.7124,39.7822,24471.0
2016-03-04 14:25:00,51.25,51.38,51.23,51.36,56813.0,39.7745,39.8754,39.759,39.8599,56813.0
2016-03-04 14:30:00,51.35,51.57,51.33,51.56,67724.0,39.8521,40.0228,39.8366,40.0151,67724.0
2016-03-04 14:35:00,51.55,51.59,51.39,51.45,68308.0,40.0073,40.0384,39.8831,39.9297,68308.0
2016-03-04 14:40:00,51.45,51.46,51.29,51.37,33131.0,39.9297,39.9375,39.8055,39.8676,33131.0
2016-03-04 14:45:00,51.37,51.37,51.21,51.31,55831.0,39.8676,39.8676,39.7434,39.8211,55831.0
2016-03-04 14:50:00,51.3,51.33,51.16,51.19,43644.0,39.8133,39.8366,39.7046,39.7279,43644.0
2016-03-04 14:55:00,51.18,51.32,51.09,51.3,46514.0,39.7202,39.8288,39.6503,39.8133,46514.0
2016-03-04 15:00:00,51.31,51.33,51.18,51.18,39123.0,39.8211,39.8366,39.7202,39.7202,39123.0
2016-03-04 15:05:00,51.19,51.41,51.19,51.41,49785.0,39.7279,39.8987,39.7279,39.8987,49785.0
2016-03-04 15:10:00,51.41,51.43,51.21,51.23,40518.0,39.8987,39.9142,39.7434,39.759,40518.0
2016-03-04 15:15:00,51.23,51.45,51.22,51.44,39349.0,39.759,39.9297,39.7512,39.9219,39349.0
2016-03-04 15:20:00,51.45,51.65,51.44,51.65,92651.0,39.9297,40.0849,39.9219,40.0849,92651.0
2016-03-04 15:25:00,51.64,51.66,51.53,51.59,129276.0,40.0772,40.0927,39.9918,40.0384,129276.0
2016-03-04 15:30:00,51.61,51.61,51.5,51.51,45857.0,40.0539,40.0539,39.9685,39.9763,45857.0
2016-03-04 15:35:00,51.5,51.58,51.45,51.54,41234.0,39.9685,40.0306,39.9297,39.9996,41234.0
2016-03-04 15:40:00,51.53,51.74,51.52,51.72,99491.0,39.9918,40.1548,39.984,40.1392,99491.0
2016-03-04 15:45:00,51.74,51.9,51.64,51.8,185947.0,40.1548,40.2789,40.0772,40.2013,185947.0
2016-03-04 15:50:00,51.8,51.82,51.73,51.82,126967.0,40.2013,40.2169,40.147,40.2169,126967.0
2016-03-04 15:55:00,51.82,51.87,51.75,51.8,228252.0,40.2169,40.2557,40.1625,40.2013,228252.0
2016-03-07 09:30:00,50.68,51.05,50.59,50.9,176206.0,39.3321,39.6193,39.2623,39.5029,176206.0
2016-03-07 09:35:00,50.9,51.15,50.84,51.13,152513.0,39.5029,39.6969,39.4563,39.6814,152513.0
2016-03-07 09:40:00,51.11,51.25,51.07,51.15,78604.0,39.6658,39.7745,39.6348,39.6969,78604.0
2016-03-07 09:45:00,51.16,51.64,51.09,51.64,88508.0,39.7046,40.0772,39.6503,40.0772,88508.0
2016-03-07 09:50:00,51.63,51.72,51.19,51.19,89175.0,40.0694,40.1392,39.7279,39.7279,89175.0
2016-03-07 09:55:00,51.18,51.2,50.9,50.98,136105.0,39.7202,39.7357,39.5029,39.5649,136105.0
2016-03-07 10:00:00,51.0,51.01,50.85,50.91,52040.0,39.5805,39.5882,39.464,39.5106,52040.0
2016-03-07 10:05:00,50.94,51.13,50.92,51.01,94272.0,39.5339,39.6814,39.5184,39.5882,94272.0
2016-03-07 10:10:00,51.01,51.2,50.93,50.95,198984.0,39.5882,39.7357,39.5261,39.5417,198984.0
2016-03-07 10:15:00,50.98,51.12,50.9,51.08,35031.0,39.5649,39.6736,39.5029,39.6426,35031.0
2016-03-07 10:20:00,51.1,51.1,50.88,50.91,69229.0,39.6581,39.6581,39.4873,39.5106,69229.0
2016-03-07 10:25:00,50.91,51.03,50.77,50.77,71296.0,39.5106,39.6037,39.402,39.402,71296.0
2016-03-07 10:30:00,50.77,50.87,50.74,50.81,89336.0,39.402,39.4796,39.3787,39.433,89336.0
2016-03-07 10:35:00,50.8,51.12,50.75,51.09,86244.0,39.4252,39.6736,39.3864,39.6503,86244.0
2016-03-07 10:40:00,51.09,51.12,50.91,51.03,28733.0,39.6503,39.6736,39.5106,39.6037,28733.0
2016-03-07 10:45:00,51.03,51.1,50.8,50.8,40779.0,39.6037,39.6581,39.4252,39.4252,40779.0
2016-03-07 10:50:00,50.81,50.87,50.7,50.83,51878.0,39.433,39.4796,39.3476,39.4485,51878.0
2016-03-07 10:55:00,50.84,50.94,50.75,50.88,44738.0,39.4563,39.5339,39.3864,39.4873,44738.0
2016-03-07 11:00:00,50.88,51.15,50.88,51.11,61199.0,39.4873,39.6969,39.4873,39.6658,61199.0
2016-03-07 11:05:00,51.09,51.35,51.07,51.34,74412.0,39.6503,39.8521,39.6348,39.8443,74412.0
2016-03-07 11:10:00,51.35,51.43,51.25,51.27,68058.0,39.8521,39.9142,39.7745,39.79,68058.0
2016-03-07 11:15:00,51.26,51.34,51.17,51.31,71922.0,39.7822,39.8443,39.7124,39.8211,71922.0
2016-03-07 11:20:00,51.32,51.44,51.29,51.38,42703.0,39.8288,39.9219,39.8055,39.8754,42703.0
2016-03-07 11:25:00,51.38,51.39,51.23,51.36,28328.0,39.8754,39.8831,39.759,39.8599,28328.0
2016-03-07 11:30:00,51.37,51.43,51.33,51.38,18544.0,39.8676,39.9142,39.8366,39.8754,18544.0
2016-03-07 11:35:00,51.39,51.5,51.32,51.37,49479.0,39.8831,39.9685,39.8288,39.8676,49479.0
2016-03-07 11:40:00,51.4,51.5,51.32,51.48,44255.0,39.8909,39.9685,39.8288,39.953,44255.0
2016-03-07 11:45:00,51.48,51.51,51.41,51.46,44699.0,39.953,39.9763,39.8987,39.9375,44699.0
2016-03-07 11:50:00,51.45,51.47,51.34,51.42,27198.0,39.9297,39.9452,39.8443,39.9064,27198.0
2016-03-07 11:55:00,51.43,51.45,51.27,51.33,26822.0,39.9142,39.9297,39.79,39.8366,26822.0
2016-03-07 12:00:00,51.35,51.41,51.28,51.38,19635.0,39.8521,39.8987,39.7978,39.8754,19635.0
2016-03-07 12:05:00,51.37,51.45,51.34,51.38,10959.0,39.8676,39.9297,39.8443,39.8754,10959.0
2016-03-07 12:10:00,51.38,51.38,51.3,51.36,11657.0,39.8754,39.8754,39.8133,39.8599,11657.0
2016-03-07 12:15:00,51.35,51.4,51.29,51.4,22765.0,39.8521,39.8909,39.8055,39.8909,22765.0
2016-03-07 12:20:00,51.41,51.47,51.38,51.43,57986.0,39.8987,39.9452,39.8754,39.9142,57986.0
2016-03-07 12:25:00,51.44,51.47,51.27,51.34,115601.0,39.9219,39.9452,39.79,39.8443,115601.0
2016-03-07 12:30:00,51.34,51.5,51.34,51.43,24909.0,39.8443,39.9685,39.8443,39.9142,24909.0
2016-03-07 12:35:00,51.43,51.46,51.34,51.35,16473.0,39.9142,39.9375,39.8443,39.8521,16473.0
2016-03-07 12:40:00,51.34,51.47,51.34,51.47,10228.0,39.8443,39.9452,39.8443,39.9452,10228.0
2016-03-07 12:45:00,51.47,51.48,51.34,51.42,25471.0,39.9452,39.953,39.8443,39.9064,25471.0
2016-03-07 12:50:00,51.4,51.46,51.39,51.42,20294.0,39.8909,39.9375,39.8831,39.9064,20294.0
2016-03-07 12:55:00,51.4,51.46,51.34,51.42,44904.0,39.8909,39.9375,39.8443,39.9064,44904.0
2016-03-07 13:00:00,51.41,51.45,51.38,51.43,8881.0,39.8987,39.9297,39.8754,39.9142,8881.0
2016-03-07 13:05:00,51.42,51.49,51.4,51.44,20070.0,39.9064,39.9607,39.8909,39.9219,20070.0
2016-03-07 13:10:00,51.44,51.49,51.39,51.4,24938.0,39.9219,39.9607,39.8831,39.8909,24938.0
2016-03-07 13:15:00,51.4,51.4,51.29,51.34,32222.0,39.8909,39.8909,39.8055,39.8443,32222.0
2016-03-07 13:20:00,51.36,51.4,51.27,51.39,15364.0,39.8599,39.8909,39.79,39.8831,15364.0
2016-03-07 13:25:00,51.39,51.42,51.35,51.35,14765.0,39.8831,39.9064,39.8521,39.8521,14765.0
2016-03-07 13:30:00,51.34,51.36,51.28,51.35,23860.0,39.8443,39.8599,39.7978,39.8521,23860.0
2016-03-07 13:35:00,51.36,51.36,51.24,51.24,29850.0,39.8599,39.8599,39.7667,39.7667,29850.0
2016-03-07 13:40:00,51.23,51.31,51.2,51.31,21851.0,39.759,39.8211,39.7357,39.8211,21851.0
2016-03-07 13:45:00,51.33,51.33,51.15,51.2,40422.0,39.8366,39.8366,39.6969,39.7357,40422.0
2016-03-07 13:50:00,51.2,51.22,51.17,51.2,45307.0,39.7357,39.7512,39.7124,39.7357,45307.0
2016-03-07 13:55:00,51.2,51.23,51.14,51.14,33156.0,39.7357,39.759,39.6891,39.6891,33156.0
2016-03-07 14:00:00,51.15,51.23,51.11,51.14,21393.0,39.6969,39.759,39.6658,39.6891,21393.0
2016-03-07 14:05:00,51.13,51.21,51.11,51.11,18910.0,39.6814,39.7434,39.6658,39.6658,18910.0
2016-03-07 14:10:00,51.11,51.19,51.1,51.11,17327.0,39.6658,39.7279,39.6581,39.6658,17327.0
2016-03-07 14:15:00,51.1,51.1,50.95,50.95,46318.0,39.6581,39.6581,39.5417,39.5417,46318.0
2016-03-07 14:20:00,50.94,51.0,50.87,50.87,34209.0,39.5339,39.5805,39.4796,39.4796,34209.0
2016-03-07 14:25:00,50.88,50.88,50.75,50.8,35134.0,39.4873,39.4873,39.3864,39.4252,35134.0
2016-03-07 14:30:00,50.79,50.81,50.67,50.68,46100.0,39.4175,39.433,39.3244,39.3321,46100.0
2016-03-07 14:35:00,50.67,50.69,50.55,50.57,62397.0,39.3244,39.3399,39.2312,39.2467,62397.0
2016-03-07 14:40:00,50.57,50.61,50.55,50.61,41551.0,39.2467,39.2778,39.2312,39.2778,41551.0
2016-03-07 14:45:00,50.61,50.66,50.57,50.6,77702.0,39.2778,39.3166,39.2467,39.27,77702.0
2016-03-07 14:50:00,50.61,50.82,50.59,50.78,52414.0,39.2778,39.4408,39.2623,39.4097,52414.0
2016-03-07 14:55:00,50.78,50.78,50.66,50.67,41775.0,39.4097,39.4097,39.3166,39.3244,41775.0
2016-03-07 15:00:00,50.65,50.65,50.5,50.51,43916.0,39.3088,39.3088,39.1924,39.2002,43916.0
2016-03-07 15:05:00,50.5,50.61,50.46,50.59,77278.0,39.1924,39.2778,39.1614,39.2623,77278.0
2016-03-07 15:10:00,50.59,50.73,50.59,50.7,63362.0,39.2623,39.3709,39.2623,39.3476,63362.0
2016-03-07 15:15:00,50.71,50.76,50.69,50.72,50374.0,39.3554,39.3942,39.3399,39.3632,50374.0
2016-03-07 15:20:00,50.73,50.75,50.66,50.73,42227.0,39.3709,39.3864,39.3166,39.3709,42227.0
2016-03-07 15:25:00,50.72,50.82,50.72,50.78,42656.0,39.3632,39.4408,39.3632,39.4097,42656.0
2016-03-07 15:30:00,50.79,50.83,50.77,50.79,42990.0,39.4175,39.4485,39.402,39.4175,42990.0
2016-03-07 15:35:00,50.79,50.89,50.76,50.88,58171.0,39.4175,39.4951,39.3942,39.4873,58171.0
2016-03-07 15:40:00,50.89,50.89,50.79,50.8,76555.0,39.4951,39.4951,39.4175,39.4252,76555.0
2016-03-07 15:45:00,50.8,50.82,50.73,50.75,99831.0,39.4252,39.4408,39.3709,39.3864,99831.0
2016-03-07 15:50:00,50.76,50.85,50.75,50.8,105978.0,39.3942,39.464,39.3864,39.4252,105978.0
2016-03-07 15:55:00,50.8,50.81,50.71,50.81,298335.0,39.4252,39.433,39.3554,39.433,298335.0
2016-03-08 09:30:00,50.25,50.4,49.65,50.0,152810.0,38.9984,39.1148,38.5327,38.8044,152810.0
2016-03-08 09:35:00,49.93,50.0,49.76,49.82,94224.0,38.75,38.8044,38.6181,38.6647,94224.0
2016-03-08 09:40:00,49.82,49.9,49.44,49.5,133932.0,38.6647,38.7268,38.3698,38.4163,133932.0
2016-03-08 09:45:00,49.5,49.94,49.41,49.83,68431.0,38.4163,38.7578,38.3465,38.6724,68431.0
2016-03-08 09:50:00,49.8,49.89,49.66,49.75,75625.0,38.6492,38.719,38.5405,38.6104,75625.0
2016-03-08 09:55:00,49.77,49.84,49.6,49.65,75721.0,38.6259,38.6802,38.4939,38.5327,75721.0
2016-03-08 10:00:00,49.63,49.8,49.58,49.79,91808.0,38.5172,38.6492,38.4784,38.6414,91808.0
2016-03-08 10:05:00,49.78,49.83,49.6,49.6,47395.0,38.6336,38.6724,38.4939,38.4939,47395.0
2016-03-08 10:10:00,49.59,49.62,49.48,49.51,60358.0,38.4862,38.5095,38.4008,38.4241,60358.0
2016-03-08 10:15:00,49.5,49.6,49.5,49.54,43023.0,38.4163,38.4939,38.4163,38.4474,43023.0
2016-03-08 10:20:00,49.51,49.65,49.5,49.52,45852.0,38.4241,38.5327,38.4163,38.4319,45852.0
2016-03-08 10:25:00,49.51,49.59,49.42,49.42,57296.0,38.4241,38.4862,38.3542,38.3542,57296.0
2016-03-08 10:30:00,49.44,49.44,49.32,49.35,45171.0,38.3698,38.3698,38.2766,38.2999,45171.0
2016-03-08 10:35:00,49.35,49.37,49.27,49.28,58199.0,38.2999,38.3154,38.2378,38.2456,58199.0
2016-03-08 10:40:00,49.28,49.3,49.0,49.03,119691.0,38.2456,38.2611,38.0283,38.0516,119691.0
2016-03-08 10:45:00,49.02,49.02,48.83,48.9,139444.0,38.0438,38.0438,37.8964,37.9507,139444.0
2016-03-08 10:50:00,48.87,49.09,48.81,48.99,71240.0,37.9274,38.0981,37.8808,38.0205,71240.0
2016-03-08 10:55:00,48.99,49.0,48.75,48.79,84169.0,38.0205,38.0283,37.8343,37.8653,84169.0
2016-03-08 11:00:00,48.81,49.15,48.79,49.08,85518.0,37.8808,38.1447,37.8653,38.0904,85518.0
2016-03-08 11:05:00,49.11,49.31,49.06,49.3,39319.0,38.1137,38.2689,38.0749,38.2611,39319.0
2016-03-08 11:10:00,49.3,49.33,49.12,49.13,51578.0,38.2611,38.2844,38.1214,38.1292,51578.0
2016-03-08 11:15:00,49.14,49.44,49.13,49.3,27412.0,38.1369,38.3698,38.1292,38.2611,27412.0
2016-03-08 11:20:00,49.32,49.35,49.22,49.24,24895.0,38.2766,38.2999,38.199,38.2145,24895.0
2016-03-08 11:25:00,49.26,49.39,49.26,49.37,30912.0,38.2301,38.331,38.2301,38.3154,30912.0
2016-03-08 11:30:00,49.35,49.41,49.25,49.32,25730.0,38.2999,38.3465,38.2223,38.2766,25730.0
2016-03-08 11:35:00,49.31,49.32,49.15,49.18,21524.0,38.2689,38.2766,38.1447,38.168,21524.0
2016-03-08 11:40:00,49.14,49.2,49.07,49.14,23767.0,38.1369,38.1835,38.0826,38.1369,23767.0
2016-03-08 11:45:00,49.15,49.21,49.11,49.11,35893.0,38.1447,38.1913,38.1137,38.1137,35893.0
2016-03-08 11:50:00,49.13,49.33,49.13,49.24,20501.0,38.1292,38.2844,38.1292,38.2145,20501.0
2016-03-08 11:55:00,49.25,49.3,49.17,49.21,27011.0,38.2223,38.2611,38.1602,38.1913,27011.0
2016-03-08 12:00:00,49.21,49.27,49.15,49.27,20077.0,38.1913,38.2378,38.1447,38.2378,20077.0
2016-03-08 12:05:00,49.27,49.46,49.26,49.46,23830.0,38.2378,38.3853,38.2301,38.3853,23830.0
2016-03-08 12:10:00,49.45,49.5,49.31,49.32,22137.0,38.3775,38.4163,38.2689,38.2766,22137.0
2016-03-08 12:15:00,49.33,49.45,49.27,49.44,14846.0,38.2844,38.3775,38.2378,38.3698,14846.0
2016-03-08 12:20:00,49.43,49.52,49.41,49.47,27640.0,38.362,38.4319,38.3465,38.393,27640.0
2016-03-08 12:25:00,49.46,49.46,49.38,49.39,19744.0,38.3853,38.3853,38.3232,38.331,19744.0
2016-03-08 12:30:00,49.4,49.45,49.34,49.34,30692.0,38.3387,38.3775,38.2922,38.2922,30692.0
2016-03-08 12:35:00,49.34,49.35,49.23,49.32,27478.0,38.2922,38.2999,38.2068,38.2766,27478.0
2016-03-08 12:40:00,49.31,49.33,49.25,49.29,19250.0,38.2689,38.2844,38.2223,38.2534,19250.0
2016-03-08 12:45:00,49.29,49.33,49.23,49.25,17936.0,38.2534,38.2844,38.2068,38.2223,17936.0
2016-03-08 12:50:00,49.24,49.31,49.21,49.25,9436.0,38.2145,38.2689,38.1913,38.2223,9436.0
2016-03-08 12:55:00,49.26,49.43,49.26,49.42,28324.0,38.2301,38.362,38.2301,38.3542,28324.0
2016-03-08 13:00:00,49.42,49.42,49.31,49.35,12200.0,38.3542,38.3542,38.2689,38.2999,12200.0
2016-03-08 13:05:00,49.35,49.42,49.31,49.41,15783.0,38.2999,38.3542,38.2689,38.3465,15783.0
2016-03-08 13:10:00,49.43,49.44,49.34,49.39,15463.0,38.362,38.3698,38.2922,38.331,15463.0
2016-03-08 13:15:00,49.39,49.54,49.36,49.49,17069.0,38.331,38.4474,38.3077,38.4086,17069.0
2016-03-08 13:20:00,49.49,49.64,49.47,49.63,23906.0,38.4086,38.525,38.393,38.5172,23906.0
2016-03-08 13:25:00,49.63,49.65,49.53,49.54,19711.0,38.5172,38.5327,38.4396,38.4474,19711.0
2016-03-08 13:30:00,49.54,49.54,49.49,49.53,23325.0,38.4474,38.4474,38.4086,38.4396,23325.0
2016-03-08 13:35:00,49.53,49.67,49.53,49.63,25555.0,38.4396,38.5483,38.4396,38.5172,25555.0
2016-03-08 13:40:00,49.64,49.76,49.63,49.66,24565.0,38.525,38.6181,38.5172,38.5405,24565.0
2016-03-08 13:45:00,49.66,49.7,49.64,49.66,22249.0,38.5405,38.5715,38.525,38.5405,22249.0
2016-03-08 13:50:00,49.67,49.67,49.56,49.6,25973.0,38.5483,38.5483,38.4629,38.4939,25973.0
2016-03-08 13:55:00,49.62,49.67,49.58,49.58,15491.0,38.5095,38.5483,38.4784,38.4784,15491.0
2016-03-08 14:00:00,49.59,49.64,49.54,49.63,27670.0,38.4862,38.525,38.4474,38.5172,27670.0
2016-03-08 14:05:00,49.62,49.64,49.57,49.62,29879.0,38.5095,38.525,38.4707,38.5095,29879.0
2016-03-08 14:10:00,49.61,49.66,49.6,49.65,19910.0,38.5017,38.5405,38.4939,38.5327,19910.0
2016-03-08 14:15:00,49.65,49.67,49.53,49.56,18681.0,38.5327,38.5483,38.4396,38.4629,18681.0
2016-03-08 14:20:00,49.56,49.68,49.55,49.55,25041.0,38.4629,38.556,38.4551,38.4551,25041.0
2016-03-08 14:25:00,49.56,49.62,49.44,49.49,44412.0,38.4629,38.5095,38.3698,38.4086,44412.0
2016-03-08 14:30:00,49.49,49.52,49.36,49.41,51940.0,38.4086,38.4319,38.3077,38.3465,51940.0
2016-03-08 14:35:00,49.41,49.45,49.29,49.33,36078.0,38.3465,38.3775,38.2534,38.2844,36078.0
2016-03-08 14:40:00,49.33,49.33,49.27,49.3,46737.0,38.2844,38.2844,38.2378,38.2611,46737.0
2016-03-08 14:45:00,49.31,49.33,49.2,49.2,36270.0,38.2689,38.2844,38.1835,38.1835,36270.0
2016-03-08 14:50:00,49.19,49.21,49.14,49.19,28616.0,38.1757,38.1913,38.1369,38.1757,28616.0
2016-03-08 14:55:00,49.19,49.21,49.13,49.13,57626.0,38.1757,38.1913,38.1292,38.1292,57626.0
2016-03-08 15:00:00,49.14,49.2,49.11,49.11,41327.0,38.1369,38.1835,38.1137,38.1137,41327.0
2016-03-08 15:05:00,49.11,49.16,49.09,49.11,36788.0,38.1137,38.1525,38.0981,38.1137,36788.0
2016-03-08 15:10:00,49.11,49.16,49.04,49.1,67843.0,38.1137,38.1525,38.0593,38.1059,67843.0
2016-03-08 15:15:00,49.1,49.11,48.99,49.01,57266.0,38.1059,38.1137,38.0205,38.036,57266.0
2016-03-08 15:20:00,49.02,49.13,48.99,49.13,39926.0,38.0438,38.1292,38.0205,38.1292,39926.0
2016-03-08 15:25:00,49.13,49.14,49.03,49.03,53250.0,38.1292,38.1369,38.0516,38.0516,53250.0
2016-03-08 15:30:00,49.03,49.08,48.95,49.08,101064.0,38.0516,38.0904,37.9895,38.0904,101064.0
2016-03-08 15:35:00,49.08,49.09,48.98,49.0,63691.0,38.0904,38.0981,38.0128,38.0283,63691.0
2016-03-08 15:40:00,49.0,49.04,48.98,49.0,99567.0,38.0283,38.0593,38.0128,38.0283,99567.0
2016-03-08 15:45:00,49.0,49.09,49.0,49.05,125309.0,38.0283,38.0981,38.0283,38.0671,125309.0
2016-03-08 15:50:00,49.05,49.06,49.0,49.02,131055.0,38.0671,38.0749,38.0283,38.0438,131055.0
2016-03-08 15:55:00,49.02,49.02,48.95,48.97,219686.0,38.0438,38.0438,37.9895,38.005,219686.0
2016-03-09 09:30:00,49.4,49.79,49.23,49.67,116092.0,38.3387,38.6414,38.2068,38.5483,116092.0
2016-03-09 09:35:00,49.71,49.75,49.41,49.57,49103.0,38.5793,38.6104,38.3465,38.4707,49103.0
2016-03-09 09:40:00,49.54,49.7,49.52,49.65,18667.0,38.4474,38.5715,38.4319,38.5327,18667.0
2016-03-09 09:45:00,49.65,49.68,49.49,49.58,18702.0,38.5327,38.556,38.4086,38.4784,18702.0
2016-03-09 09:50:00,49.61,49.67,49.37,49.6,57968.0,38.5017,38.5483,38.3154,38.4939,57968.0
2016-03-09 09:55:00,49.62,50.09,49.61,50.08,78101.0,38.5095,38.8742,38.5017,38.8665,78101.0
2016-03-09 10:00:00,50.08,50.17,49.75,49.84,92056.0,38.8665,38.9363,38.6104,38.6802,92056.0
2016-03-09 10:05:00,49.85,49.91,49.67,49.69,53934.0,38.688,38.7345,38.5483,38.5638,53934.0
2016-03-09 10:10:00,49.67,49.81,49.66,49.8,37599.0,38.5483,38.6569,38.5405,38.6492,37599.0
2016-03-09 10:15:00,49.83,49.92,49.68,49.73,31740.0,38.6724,38.7423,38.556,38.5948,31740.0
2016-03-09 10:20:00,49.72,49.92,49.67,49.77,18953.0,38.5871,38.7423,38.5483,38.6259,18953.0
2016-03-09 10:25:00,49.75,50.01,49.75,49.97,38086.0,38.6104,38.8121,38.6104,38.7811,38086.0
2016-03-09 10:30:00,49.99,50.1,49.9,50.04,44572.0,38.7966,38.882,38.7268,38.8354,44572.0
2016-03-09 10:35:00,50.07,50.38,50.05,50.35,70567.0,38.8587,39.0993,38.8432,39.076,70567.0
2016-03-09 10:40:00,50.34,50.36,50.2,50.24,26531.0,39.0682,39.0838,38.9596,38.9906,26531.0
2016-03-09 10:45:00,50.24,50.25,50.04,50.09,27301.0,38.9906,38.9984,38.8354,38.8742,27301.0
2016-03-09 10:50:00,50.07,50.07,49.6,49.61,46120.0,38.8587,38.8587,38.4939,38.5017,46120.0
2016-03-09 10:55:00,49.62,49.92,49.59,49.86,33354.0,38.5095,38.7423,38.4862,38.6957,33354.0
2016-03-09 11:00:00,49.86,50.01,49.86,49.98,32889.0,38.6957,38.8121,38.6957,38.7889,32889.0
2016-03-09 11:05:00,49.99,50.04,49.94,50.03,19633.0,38.7966,38.8354,38.7578,38.8277,19633.0
2016-03-09 11:10:00,50.05,50.15,49.92,49.97,21916.0,38.8432,38.9208,38.7423,38.7811,21916.0
2016-03-09 11:15:00,49.95,50.06,49.94,49.98,18194.0,38.7656,38.8509,38.7578,38.7889,18194.0
2016-03-09 11:20:00,50.0,50.1,49.91,50.1,19338.0,38.8044,38.882,38.7345,38.882,19338.0
2016-03-09 11:25:00,50.13,50.17,50.07,50.13,20382.0,38.9053,38.9363,38.8587,38.9053,20382.0
2016-03-09 11:30:00,50.14,50.16,50.07,50.12,30050.0,38.913,38.9285,38.8587,38.8975,30050.0
2016-03-09 11:35:00,50.13,50.18,50.01,50.16,50095.0,38.9053,38.9441,38.8121,38.9285,50095.0
2016-03-09 11:40:00,50.17,50.17,50.03,50.1,74931.0,38.9363,38.9363,38.8277,38.882,74931.0
2016-03-09 11:45:00,50.1,50.14,50.05,50.1,49824.0,38.882,38.913,38.8432,38.882,49824.0
2016-03-09 11:50:00,50.12,50.28,50.12,50.25,52968.0,38.8975,39.0217,38.8975,38.9984,52968.0
2016-03-09 11:55:00,50.25,50.34,50.2,50.32,48682.0,38.9984,39.0682,38.9596,39.0527,48682.0
2016-03-09 12:00:00,50.32,50.35,50.22,50.23,35026.0,39.0527,39.076,38.9751,38.9829,35026.0
2016-03-09 12:05:00,50.23,50.3,50.2,50.27,18129.0,38.9829,39.0372,38.9596,39.0139,18129.0
2016-03-09 12:10:00,50.27,50.36,50.21,50.28,51500.0,39.0139,39.0838,38.9674,39.0217,51500.0
2016-03-09 12:15:00,50.29,50.33,50.26,50.31,34145.0,39.0294,39.0605,39.0062,39.045,34145.0
2016-03-09 12:20:00,50.32,50.36,50.3,50.36,28040.0,39.0527,39.0838,39.0372,39.0838,28040.0
2016-03-09 12:25:00,50.36,50.45,50.34,50.36,42398.0,39.0838,39.1536,39.0682,39.0838,42398.0
2016-03-09 12:30:00,50.37,50.37,50.21,50.21,34452.0,39.0915,39.0915,38.9674,38.9674,34452.0
2016-03-09 12:35:00,50.21,50.31,50.17,50.3,14477.0,38.9674,39.045,38.9363,39.0372,14477.0
2016-03-09 12:40:00,50.29,50.35,50.29,50.3,16015.0,39.0294,39.076,39.0294,39.0372,16015.0
2016-03-09 12:45:00,50.28,50.33,50.16,50.22,23029.0,39.0217,39.0605,38.9285,38.9751,23029.0
2016-03-09 12:50:00,50.22,50.3,50.21,50.23,15859.0,38.9751,39.0372,38.9674,38.9829,15859.0
2016-03-09 12:55:00,50.23,50.28,50.18,50.19,50990.0,38.9829,39.0217,38.9441,38.9518,50990.0
2016-03-09 13:00:00,50.19,50.2,50.13,50.16,12758.0,38.9518,38.9596,38.9053,38.9285,12758.0
2016-03-09 13:05:00,50.16,50.17,50.08,50.12,21316.0,38.9285,38.9363,38.8665,38.8975,21316.0
2016-03-09 13:10:00,50.13,50.26,50.13,50.25,22744.0,38.9053,39.0062,38.9053,38.9984,22744.0
2016-03-09 13:15:00,50.23,50.25,50.15,50.2,12449.0,38.9829,38.9984,38.9208,38.9596,12449.0
2016-03-09 13:20:00,50.19,50.25,50.17,50.24,17959.0,38.9518,38.9984,38.9363,38.9906,17959.0
2016-03-09 13:25:00,50.24,50.27,50.22,50.25,19766.0,38.9906,39.0139,38.9751,38.9984,19766.0
2016-03-09 13:30:00,50.25,50.33,50.24,50.28,22070.0,38.9984,39.0605,38.9906,39.0217,22070.0
2016-03-09 13:35:00,50.27,50.28,50.18,50.2,25401.0,39.0139,39.0217,38.9441,38.9596,25401.0
2016-03-09 13:40:00,50.2,50.23,50.15,50.18,14012.0,38.9596,38.9829,38.9208,38.9441,14012.0
2016-03-09 13:45:00,50.17,50.33,50.17,50.31,16457.0,38.9363,39.0605,38.9363,39.045,16457.0
2016-03-09 13:50:00,50.33,50.35,50.2,50.2,47482.0,39.0605,39.076,38.9596,38.9596,47482.0
2016-03-09 13:55:00,50.21,50.35,50.2,50.3,31572.0,38.9674,39.076,38.9596,39.0372,31572.0
2016-03-09 14:00:00,50.29,50.35,50.28,50.29,23088.0,39.0294,39.076,39.0217,39.0294,23088.0
2016-03-09 14:05:00,50.29,50.3,50.21,50.25,24884.0,39.0294,39.0372,38.9674,38.9984,24884.0
2016-03-09 14:10:00,50.25,50.31,50.24,50.25,13540.0,38.9984,39.045,38.9906,38.9984,13540.0
2016-03-09 14:15:00,50.24,50.31,50.23,50.25,11468.0,38.9906,39.045,38.9829,38.9984,11468.0
2016-03-09 14:20:00,50.24,50.26,50.18,50.26,21135.0,38.9906,39.0062,38.9441,39.0062,21135.0
2016-03-09 14:25:00,50.24,50.3,50.23,50.29,17855.0,38.9906,39.0372,38.9829,39.0294,17855.0
2016-03-09 14:30:00,50.3,50.3,50.15,50.15,24247.0,39.0372,39.0372,38.9208,38.9208,24247.0
2016-03-09 14:35:00,50.16,50.2,50.15,50.19,22431.0,38.9285,38.9596,38.9208,38.9518,22431.0
2016-03-09 14:40:00,50.19,50.25,50.18,50.24,21601.0,38.9518,38.9984,38.9441,38.9906,21601.0
2016-03-09 14:45:00,50.25,50.26,50.17,50.18,30977.0,38.9984,39.0062,38.9363,38.9441,30977.0
2016-03-09 14:50:00,50.18,50.23,50.14,50.16,58667.0,38.9441,38.9829,38.913,38.9285,58667.0
2016-03-09 14:55:00,50.16,50.19,50.12,50.17,48771.0,38.9285,38.9518,38.8975,38.9363,48771.0
2016-03-09 15:00:00,50.16,50.23,50.14,50.23,35419.0,38.9285,38.9829,38.913,38.9829,35419.0
2016-03-09 15:05:00,50.23,50.28,50.14,50.15,40629.0,38.9829,39.0217,38.913,38.9208,40629.0
2016-03-09 15:10:00,50.15,50.18,50.13,50.14,49099.0,38.9208,38.9441,38.9053,38.913,49099.0
2016-03-09 15:15:00,50.14,50.14,50.09,50.1,42864.0,38.913,38.913,38.8742,38.882,42864.0
2016-03-09 15:20:00,50.1,50.17,50.08,50.12,38857.0,38.882,38.9363,38.8665,38.8975,38857.0
2016-03-09 15:25:00,50.12,50.16,50.11,50.15,23740.0,38.8975,38.9285,38.8897,38.9208,23740.0
2016-03-09 15:30:00,50.15,50.16,50.09,50.1,59795.0,38.9208,38.9285,38.8742,38.882,59795.0
2016-03-09 15:35:00,50.1,50.18,50.09,50.14,46217.0,38.882,38.9441,38.8742,38.913,46217.0
2016-03-09 15:40:00,50.13,50.2,50.11,50.11,91238.0,38.9053,38.9596,38.8897,38.8897,91238.0
2016-03-09 15:45:00,50.11,50.12,50.09,50.11,93975.0,38.8897,38.8975,38.8742,38.8897,93975.0
2016-03-09 15:50:00,50.11,50.11,50.0,50.01,113551.0,38.8897,38.8897,38.8044,38.8121,113551.0
2016-03-09 15:55:00,50.0,50.08,49.97,50.08,264318.0,38.8044,38.8665,38.7811,38.8665,264318.0
2016-03-10 09:30:00,51.22,51.32,50.5,50.64,131024.0,39.7512,39.8288,39.1924,39.3011,131024.0
2016-03-10 09:35:00,50.57,50.66,50.11,50.35,98670.0,39.2467,39.3166,38.8897,39.076,98670.0
2016-03-10 09:40:00,50.32,50.5,50.23,50.44,59643.0,39.0527,39.1924,38.9829,39.1459,59643.0
2016-03-10 09:45:00,50.44,50.49,50.22,50.36,82713.0,39.1459,39.1847,38.9751,39.0838,82713.0
2016-03-10 09:50:00,50.36,50.52,50.32,50.5,71304.0,39.0838,39.2079,39.0527,39.1924,71304.0
2016-03-10 09:55:00,50.5,50.71,50.43,50.5,117694.0,39.1924,39.3554,39.1381,39.1924,117694.0
2016-03-10 10:00:00,50.5,50.65,50.45,50.47,89598.0,39.1924,39.3088,39.1536,39.1691,89598.0
2016-03-10 10:05:00,50.48,50.57,50.4,50.46,93012.0,39.1769,39.2467,39.1148,39.1614,93012.0
2016-03-10 10:10:00,50.45,50.47,50.23,50.25,97328.0,39.1536,39.1691,38.9829,38.9984,97328.0
2016-03-10 10:15:00,50.25,50.39,50.24,50.29,67945.0,38.9984,39.107,38.9906,39.0294,67945.0
2016-03-10 10:20:00,50.28,50.37,50.23,50.29,84494.0,39.0217,39.0915,38.9829,39.0294,84494.0
2016-03-10 10:25:00,50.28,50.43,50.26,50.38,77502.0,39.0217,39.1381,39.0062,39.0993,77502.0
2016-03-10 10:30:00,50.37,50.37,50.06,50.11,60068.0,39.0915,39.0915,38.8509,38.8897,60068.0
2016-03-10 10:35:00,50.12,50.25,50.12,50.24,27999.0,38.8975,38.9984,38.8975,38.9906,27999.0
2016-03-10 10:40:00,50.24,50.39,50.19,50.39,37084.0,38.9906,39.107,38.9518,39.107,37084.0
2016-03-10 10:45:00,50.39,50.48,50.33,50.38,21902.0,39.107,39.1769,39.0605,39.0993,21902.0
2016-03-10 10:50:00,50.36,50.42,50.27,50.35,34205.0,39.0838,39.1303,39.0139,39.076,34205.0
2016-03-10 10:55:00,50.35,50.35,50.17,50.2,32605.0,39.076,39.076,38.9363,38.9596,32605.0
2016-03-10 11:00:00,50.2,50.21,50.1,50.16,28754.0,38.9596,38.9674,38.882,38.9285,28754.0
2016-03-10 11:05:00,50.17,50.38,50.17,50.38,30339.0,38.9363,39.0993,38.9363,39.0993,30339.0
2016-03-10 11:10:00,50.37,50.38,50.27,50.31,27273.0,39.0915,39.0993,39.0139,39.045,27273.0
2016-03-10 11:15:00,50.31,50.32,50.25,50.29,42493.0,39.045,39.0527,38.9984,39.0294,42493.0
2016-03-10 11:20:00,50.28,50.31,50.11,50.11,45296.0,39.0217,39.045,38.8897,38.8897,45296.0
2016-03-10 11:25:00,50.11,50.14,50.02,50.13,31677.0,38.8897,38.913,38.8199,38.9053,31677.0
2016-03-10 11:30:00,50.13,50.14,50.02,50.07,33187.0,38.9053,38.913,38.8199,38.8587,33187.0
2016-03-10 11:35:00,50.06,50.33,50.06,50.31,34231.0,38.8509,39.0605,38.8509,39.045,34231.0
2016-03-10 11:40:00,50.33,50.43,50.3,50.32,49239.0,39.0605,39.1381,39.0372,39.0527,49239.0
2016-03-10 11:45:00,50.32,50.42,50.27,50.42,32536.0,39.0527,39.1303,39.0139,39.1303,32536.0
2016-03-10 11:50:00,50.41,50.43,50.22,50.28,30717.0,39.1226,39.1381,38.9751,39.0217,30717.0
2016-03-10 11:55:00,50.28,50.39,50.27,50.32,18257.0,39.0217,39.107,39.0139,39.0527,18257.0
2016-03-10 12:00:00,50.29,50.52,50.29,50.49,94659.0,39.0294,39.2079,39.0294,39.1847,94659.0
2016-03-10 12:05:00,50.5,50.52,50.43,50.48,96706.0,39.1924,39.2079,39.1381,39.1769,96706.0
2016-03-10 12:10:00,50.49,50.5,50.39,50.41,35832.0,39.1847,39.1924,39.107,39.1226,35832.0
2016-03-10 12:15:00,50.41,50.44,50.33,50.38,35870.0,39.1226,39.1459,39.0605,39.0993,35870.0
2016-03-10 12:20:00,50.39,50.4,50.22,50.23,33100.0,39.107,39.1148,38.9751,38.9829,33100.0
2016-03-10 12:25:00,50.25,50.31,50.23,50.28,14072.0,38.9984,39.045,38.9829,39.0217,14072.0
2016-03-10 12:30:00,50.3,50.32,50.22,50.28,14134.0,39.0372,39.0527,38.9751,39.0217,14134.0
2016-03-10 12:35:00,50.29,50.35,50.21,50.22,38764.0,39.0294,39.076,38.9674,38.9751,38764.0
2016-03-10 12:40:00,50.22,50.22,50.1,50.11,25170.0,38.9751,38.9751,38.882,38.8897,25170.0
2016-03-10 12:45:00,50.1,50.16,50.04,50.11,29208.0,38.882,38.9285,38.8354,38.8897,29208.0
2016-03-10 12:50:00,50.12,50.25,50.12,50.2,25533.0,38.8975,38.9984,38.8975,38.9596,25533.0
2016-03-10 12:55:00,50.2,50.31,50.18,50.28,17349.0,38.9596,39.045,38.9441,39.0217,17349.0
2016-03-10 13:00:00,50.28,50.36,50.25,50.31,77925.0,39.0217,39.0838,38.9984,39.045,77925.0
2016-03-10 13:05:00,50.31,50.33,50.14,50.17,48338.0,39.045,39.0605,38.913,38.9363,48338.0
2016-03-10 13:10:00,50.16,50.22,50.15,50.21,22233.0,38.9285,38.9751,38.9208,38.9674,22233.0
2016-03-10 13:15:00,50.2,50.23,50.11,50.19,24603.0,38.9596,38.9829,38.8897,38.9518,24603.0
2016-03-10 13:20:00,50.18,50.2,50.16,50.16,16223.0,38.9441,38.9596,38.9285,38.9285,16223.0
2016-03-10 13:25:00,50.16,50.34,50.16,50.31,29709.0,38.9285,39.0682,38.9285,39.045,29709.0
2016-03-10 13:30:00,50.31,50.45,50.28,50.44,36108.0,39.045,39.1536,39.0217,39.1459,36108.0
2016-03-10 13:35:00,50.44,50.58,50.42,50.54,85516.0,39.1459,39.2545,39.1303,39.2235,85516.0
2016-03-10 13:40:00,50.53,50.53,50.41,50.41,43046.0,39.2157,39.2157,39.1226,39.1226,43046.0
2016-03-10 13:45:00,50.42,50.49,50.41,50.46,26794.0,39.1303,39.1847,39.1226,39.1614,26794.0
2016-03-10 13:50:00,50.45,50.53,50.44,50.52,22661.0,39.1536,39.2157,39.1459,39.2079,22661.0
2016-03-10 13:55:00,50.51,50.55,50.43,50.43,38711.0,39.2002,39.2312,39.1381,39.1381,38711.0
2016-03-10 14:00:00,50.43,50.53,50.43,50.5,22935.0,39.1381,39.2157,39.1381,39.1924,22935.0
2016-03-10 14:05:00,50.5,50.52,50.32,50.32,38357.0,39.1924,39.2079,39.0527,39.0527,38357.0
2016-03-10 14:10:00,50.31,50.36,50.26,50.36,23402.0,39.045,39.0838,39.0062,39.0838,23402.0
2016-03-10 14:15:00,50.34,50.44,50.32,50.42,17676.0,39.0682,39.1459,39.0527,39.1303,17676.0
2016-03-10 14:20:00,50.42,50.43,50.33,50.43,44417.0,39.1303,39.1381,39.0605,39.1381,44417.0
2016-03-10 14:25:00,50.44,50.58,50.41,50.57,40227.0,39.1459,39.2545,39.1226,39.2467,40227.0
2016-03-10 14:30:00,50.58,50.6,50.49,50.51,63734.0,39.2545,39.27,39.1847,39.2002,63734.0
2016-03-10 14:35:00,50.51,50.57,50.5,50.51,35191.0,39.2002,39.2467,39.1924,39.2002,35191.0
2016-03-10 14:40:00,50.53,50.68,50.52,50.67,51023.0,39.2157,39.3321,39.2079,39.3244,51023.0
2016-03-10 14:45:00,50.65,50.78,50.63,50.73,40750.0,39.3088,39.4097,39.2933,39.3709,40750.0
2016-03-10 14:50:00,50.74,50.78,50.6,50.68,111002.0,39.3787,39.4097,39.27,39.3321,111002.0
2016-03-10 14:55:00,50.66,50.67,50.49,50.5,50603.0,39.3166,39.3244,39.1847,39.1924,50603.0
2016-03-10 15:00:00,50.5,50.56,50.45,50.46,79534.0,39.1924,39.239,39.1536,39.1614,79534.0
2016-03-10 15:05:00,50.46,50.58,50.46,50.53,32435.0,39.1614,39.2545,39.1614,39.2157,32435.0
2016-03-10 15:10:00,50.53,50.57,50.49,50.55,67291.0,39.2157,39.2467,39.1847,39.2312,67291.0
2016-03-10 15:15:00,50.55,50.68,50.53,50.6,43455.0,39.2312,39.3321,39.2157,39.27,43455.0
2016-03-10 15:20:00,50.59,50.59,50.47,50.5,57501.0,39.2623,39.2623,39.1691,39.1924,57501.0
2016-03-10 15:25:00,50.51,50.69,50.49,50.66,62422.0,39.2002,39.3399,39.1847,39.3166,62422.0
2016-03-10 15:30:00,50.66,50.67,50.54,50.57,46560.0,39.3166,39.3244,39.2235,39.2467,46560.0
2016-03-10 15:35:00,50.58,50.58,50.46,50.48,85382.0,39.2545,39.2545,39.1614,39.1769,85382.0
2016-03-10 15:40:00,50.48,50.5,50.38,50.43,71519.0,39.1769,39.1924,39.0993,39.1381,71519.0
2016-03-10 15:45:00,50.43,50.46,50.36,50.37,68869.0,39.1381,39.1614,39.0838,39.0915,68869.0
2016-03-10 15:50:00,50.38,50.51,50.37,50.5,93713.0,39.0993,39.2002,39.0915,39.1924,93713.0
2016-03-10 15:55:00,50.51,50.59,50.46,50.57,137432.0,39.2002,39.2623,39.1614,39.2467,137432.0
2016-03-11 09:30:00,51.24,51.31,50.93,51.28,130368.0,39.7667,39.8211,39.5261,39.7978,130368.0
2016-03-11 09:35:00,51.32,51.61,51.2,51.32,121798.0,39.8288,40.0539,39.7357,39.8288,121798.0
2016-03-11 09:40:00,51.33,51.35,51.03,51.12,124378.0,39.8366,39.8521,39.6037,39.6736,124378.0
2016-03-11 09:45:00,51.1,51.15,50.98,51.12,77427.0,39.6581,39.6969,39.5649,39.6736,77427.0
2016-03-11 09:50:00,51.12,51.16,51.03,51.13,49142.0,39.6736,39.7046,39.6037,39.6814,49142.0
2016-03-11 09:55:00,51.12,51.16,50.9,50.93,99749.0,39.6736,39.7046,39.5029,39.5261,99749.0
2016-03-11 10:00:00,50.96,51.06,50.88,51.04,50518.0,39.5494,39.627,39.4873,39.6115,50518.0
2016-03-11 10:05:00,51.06,51.12,50.96,51.02,58849.0,39.627,39.6736,39.5494,39.596,58849.0
2016-03-11 10:10:00,51.07,51.11,50.99,51.1,79921.0,39.6348,39.6658,39.5727,39.6581,79921.0
2016-03-11 10:15:00,51.1,51.11,51.03,51.09,43953.0,39.6581,39.6658,39.6037,39.6503,43953.0
2016-03-11 10:20:00,51.09,51.1,51.05,51.08,37722.0,39.6503,39.6581,39.6193,39.6426,37722.0
2016-03-11 10:25:00,51.07,51.1,51.02,51.09,56683.0,39.6348,39.6581,39.596,39.6503,56683.0
2016-03-11 10:30:00,51.09,51.12,51.07,51.07,84146.0,39.6503,39.6736,39.6348,39.6348,84146.0
2016-03-11 10:35:00,51.08,51.09,51.01,51.02,83250.0,39.6426,39.6503,39.5882,39.596,83250.0
2016-03-11 10:40:00,51.03,51.11,51.03,51.08,52601.0,39.6037,39.6658,39.6037,39.6426,52601.0
2016-03-11 10:45:00,51.07,51.11,51.07,51.1,58733.0,39.6348,39.6658,39.6348,39.6581,58733.0
2016-03-11 10:50:00,51.11,51.25,51.04,51.23,82145.0,39.6658,39.7745,39.6115,39.759,82145.0
2016-03-11 10:55:00,51.24,51.31,51.09,51.15,59255.0,39.7667,39.8211,39.6503,39.6969,59255.0
2016-03-11 11:00:00,51.15,51.15,51.1,51.12,29020.0,39.6969,39.6969,39.6581,39.6736,29020.0
2016-03-11 11:05:00,51.11,51.2,51.03,51.19,37041.0,39.6658,39.7357,39.6037,39.7279,37041.0
2016-03-11 11:10:00,51.2,51.23,51.14,51.18,71140.0,39.7357,39.759,39.6891,39.7202,71140.0
2016-03-11 11:15:00,51.16,51.33,51.16,51.29,26903.0,39.7046,39.8366,39.7046,39.8055,26903.0
2016-03-11 11:20:00,51.3,51.32,51.19,51.2,64098.0,39.8133,39.8288,39.7279,39.7357,64098.0
2016-03-11 11:25:00,51.18,51.25,51.18,51.24,40453.0,39.7202,39.7745,39.7202,39.7667,40453.0
2016-03-11 11:30:00,51.25,51.33,51.22,51.29,54722.0,39.7745,39.8366,39.7512,39.8055,54722.0
2016-03-11 11:35:00,51.29,51.29,51.21,51.26,108008.0,39.8055,39.8055,39.7434,39.7822,108008.0
2016-03-11 11:40:00,51.26,51.27,51.14,51.14,33229.0,39.7822,39.79,39.6891,39.6891,33229.0
2016-03-11 11:45:00,51.15,51.24,51.13,51.18,38954.0,39.6969,39.7667,39.6814,39.7202,38954.0
2016-03-11 11:50:00,51.17,51.27,51.13,51.26,31393.0,39.7124,39.79,39.6814,39.7822,31393.0
2016-03-11 11:55:00,51.25,51.34,51.24,51.31,50048.0,39.7745,39.8443,39.7667,39.8211,50048.0
2016-03-11 12:00:00,51.3,51.32,51.23,51.31,44042.0,39.8133,39.8288,39.759,39.8211,44042.0
2016-03-11 12:05:00,51.32,51.34,51.24,51.27,30534.0,39.8288,39.8443,39.7667,39.79,30534.0
2016-03-11 12:10:00,51.28,51.4,51.27,51.38,43926.0,39.7978,39.8909,39.79,39.8754,43926.0
2016-03-11 12:15:00,51.39,51.52,51.38,51.51,44771.0,39.8831,39.984,39.8754,39.9763,44771.0
2016-03-11 12:20:00,51.51,51.58,51.5,51.53,63954.0,39.9763,40.0306,39.9685,39.9918,63954.0
2016-03-11 12:25:00,51.53,51.56,51.49,51.52,50738.0,39.9918,40.0151,39.9607,39.984,50738.0
2016-03-11 12:30:00,51.53,51.54,51.44,51.53,52395.0,39.9918,39.9996,39.9219,39.9918,52395.0
2016-03-11 12:35:00,51.54,51.56,51.5,51.52,34866.0,39.9996,40.0151,39.9685,39.984,34866.0
2016-03-11 12:40:00,51.54,51.56,51.48,51.53,23174.0,39.9996,40.0151,39.953,39.9918,23174.0
2016-03-11 12:45:00,51.52,51.56,51.46,51.53,38138.0,39.984,40.0151,39.9375,39.9918,38138.0
2016-03-11 12:50:00,51.55,51.57,51.51,51.53,29064.0,40.0073,40.0228,39.9763,39.9918,29064.0
2016-03-11 12:55:00,51.53,51.56,51.49,51.5,42408.0,39.9918,40.0151,39.9607,39.9685,42408.0
2016-03-11 13:00:00,51.5,51.5,51.41,51.46,43306.0,39.9685,39.9685,39.8987,39.9375,43306.0
2016-03-11 13:05:00,51.46,51.48,51.36,51.48,48054.0,39.9375,39.953,39.8599,39.953,48054.0
2016-03-11 13:10:00,51.48,51.59,51.48,51.59,48417.0,39.953,40.0384,39.953,40.0384,48417.0
2016-03-11 13:15:00,51.57,51.63,51.53,51.61,62618.0,40.0228,40.0694,39.9918,40.0539,62618.0
2016-03-11 13:20:00,51.6,51.64,51.51,51.63,35559.0,40.0461,40.0772,39.9763,40.0694,35559.0
2016-03-11 13:25:00,51.63,51.7,51.61,51.65,35478.0,40.0694,40.1237,40.0539,40.0849,35478.0
2016-03-11 13:30:00,51.64,51.64,51.54,51.55,25177.0,40.0772,40.0772,39.9996,40.0073,25177.0
2016-03-11 13:35:00,51.54,51.56,51.48,51.51,37250.0,39.9996,40.0151,39.953,39.9763,37250.0
2016-03-11 13:40:00,51.51,51.52,51.48,51.48,20498.0,39.9763,39.984,39.953,39.953,20498.0
2016-03-11 13:45:00,51.49,51.53,51.39,51.53,61316.0,39.9607,39.9918,39.8831,39.9918,61316.0
2016-03-11 13:50:00,51.52,51.58,51.52,51.58,23814.0,39.984,40.0306,39.984,40.0306,23814.0
2016-03-11 13:55:00,51.58,51.69,51.57,51.66,77045.0,40.0306,40.116,40.0228,40.0927,77045.0
2016-03-11 14:00:00,51.66,51.71,51.64,51.7,43643.0,40.0927,40.1315,40.0772,40.1237,43643.0
2016-03-11 14:05:00,51.71,51.73,51.67,51.73,31968.0,40.1315,40.147,40.1004,40.147,31968.0
2016-03-11 14:10:00,51.74,51.77,51.68,51.74,75278.0,40.1548,40.1781,40.1082,40.1548,75278.0
2016-03-11 14:15:00,51.75,51.76,51.62,51.62,50895.0,40.1625,40.1703,40.0616,40.0616,50895.0
2016-03-11 14:20:00,51.63,51.74,51.61,51.68,33400.0,40.0694,40.1548,40.0539,40.1082,33400.0
2016-03-11 14:25:00,51.68,51.7,51.62,51.68,144580.0,40.1082,40.1237,40.0616,40.1082,144580.0
2016-03-11 14:30:00,51.69,51.71,51.67,51.69,33760.0,40.116,40.1315,40.1004,40.116,33760.0
2016-03-11 14:35:00,51.7,51.75,51.68,51.7,86919.0,40.1237,40.1625,40.1082,40.1237,86919.0
2016-03-11 14:40:00,51.7,51.82,51.64,51.79,121414.0,40.1237,40.2169,40.0772,40.1936,121414.0
2016-03-11 14:45:00,51.78,51.89,51.73,51.82,79414.0,40.1858,40.2712,40.147,40.2169,79414.0
2016-03-11 14:50:00,51.82,51.96,51.78,51.85,124321.0,40.2169,40.3255,40.1858,40.2401,124321.0
2016-03-11 14:55:00,51.86,51.86,51.63,51.69,40274.0,40.2479,40.2479,40.0694,40.116,40274.0
2016-03-11 15:00:00,51.68,51.71,51.59,51.61,46713.0,40.1082,40.1315,40.0384,40.0539,46713.0
2016-03-11 15:05:00,51.61,51.67,51.54,51.66,47355.0,40.0539,40.1004,39.9996,40.0927,47355.0
2016-03-11 15:10:00,51.65,51.72,51.62,51.71,58967.0,40.0849,40.1392,40.0616,40.1315,58967.0
2016-03-11 15:15:00,51.71,51.71,51.61,51.63,38263.0,40.1315,40.1315,40.0539,40.0694,38263.0
2016-03-11 15:20:00,51.63,51.72,51.62,51.69,44925.0,40.0694,40.1392,40.0616,40.116,44925.0
2016-03-11 15:25:00,51.69,51.71,51.62,51.7,42427.0,40.116,40.1315,40.0616,40.1237,42427.0
2016-03-11 15:30:00,51.71,51.72,51.66,51.7,71882.0,40.1315,40.1392,40.0927,40.1237,71882.0
2016-03-11 15:35:00,51.7,51.72,51.58,51.58,87267.0,40.1237,40.1392,40.0306,40.0306,87267.0
2016-03-11 15:40:00,51.59,51.63,51.53,51.58,98034.0,40.0384,40.0694,39.9918,40.0306,98034.0
2016-03-11 15:45:00,51.57,51.62,51.56,51.6,52702.0,40.0228,40.0616,40.0151,40.0461,52702.0
2016-03-11 15:50:00,51.6,51.66,51.6,51.6,79962.0,40.0461,40.0927,40.0461,40.0461,79962.0
2016-03-11 15:55:00,51.6,51.65,51.55,51.58,219251.0,40.0461,40.0849,40.0073,40.0306,219251.0
2016-03-14 09:30:00,51.6,51.85,51.5,51.8,89040.0,40.0461,40.2401,39.9685,40.2013,89040.0
2016-03-14 09:35:00,51.77,52.2,51.76,52.13,81487.0,40.1781,40.5118,40.1703,40.4574,81487.0
2016-03-14 09:40:00,52.16,52.18,51.88,52.06,84614.0,40.4807,40.4962,40.2634,40.4031,84614.0
2016-03-14 09:45:00,52.05,52.17,51.79,51.8,69046.0,40.3954,40.4885,40.1936,40.2013,69046.0
2016-03-14 09:50:00,51.82,51.87,51.75,51.77,63990.0,40.2169,40.2557,40.1625,40.1781,63990.0
2016-03-14 09:55:00,51.78,51.97,51.72,51.97,54347.0,40.1858,40.3333,40.1392,40.3333,54347.0
2016-03-14 10:00:00,51.97,52.02,51.85,51.95,83559.0,40.3333,40.3721,40.2401,40.3177,83559.0
2016-03-14 10:05:00,51.94,52.14,51.92,52.07,55934.0,40.31,40.4652,40.2945,40.4109,55934.0
2016-03-14 10:10:00,52.06,52.26,52.06,52.25,74991.0,40.4031,40.5583,40.4031,40.5506,74991.0
2016-03-14 10:15:00,52.25,52.28,52.13,52.26,65387.0,40.5506,40.5739,40.4574,40.5583,65387.0
2016-03-14 10:20:00,52.27,52.33,52.16,52.25,40551.0,40.5661,40.6127,40.4807,40.5506,40551.0
2016-03-14 10:25:00,52.25,52.54,52.25,52.47,110149.0,40.5506,40.7756,40.5506,40.7213,110149.0
2016-03-14 10:30:00,52.47,52.68,52.45,52.61,86025.0,40.7213,40.8843,40.7058,40.83,86025.0
2016-03-14 10:35:00,52.63,52.67,52.5,52.51,50039.0,40.8455,40.8765,40.7446,40.7524,50039.0
2016-03-14 10:40:00,52.52,52.6,52.49,52.57,40865.0,40.7601,40.8222,40.7368,40.7989,40865.0
2016-03-14 10:45:00,52.57,52.7,52.57,52.64,54222.0,40.7989,40.8998,40.7989,40.8532,54222.0
2016-03-14 10:50:00,52.64,52.67,52.5,52.51,55245.0,40.8532,40.8765,40.7446,40.7524,55245.0
2016-03-14 10:55:00,52.51,52.58,52.32,52.41,75104.0,40.7524,40.8067,40.6049,40.6747,75104.0
2016-03-14 11:00:00,52.41,52.54,52.39,52.48,63201.0,40.6747,40.7756,40.6592,40.7291,63201.0
2016-03-14 11:05:00,52.48,52.67,52.43,52.65,62019.0,40.7291,40.8765,40.6903,40.861,62019.0
2016-03-14 11:10:00,52.65,52.74,52.62,52.64,48581.0,40.861,40.9309,40.8377,40.8532,48581.0
2016-03-14 11:15:00,52.64,52.74,52.61,52.74,45753.0,40.8532,40.9309,40.83,40.9309,45753.0
2016-03-14 11:20:00,52.73,52.73,52.66,52.69,39951.0,40.9231,40.9231,40.8688,40.8921,39951.0
2016-03-14 11:25:00,52.68,52.68,52.55,52.55,57687.0,40.8843,40.8843,40.7834,40.7834,57687.0
2016-03-14 11:30:00,52.54,52.54,52.4,52.46,65701.0,40.7756,40.7756,40.667,40.7136,65701.0
2016-03-14 11:35:00,52.46,52.46,52.34,52.43,35043.0,40.7136,40.7136,40.6204,40.6903,35043.0
2016-03-14 11:40:00,52.43,52.54,52.43,52.46,31667.0,40.6903,40.7756,40.6903,40.7136,31667.0
2016-03-14 11:45:00,52.45,52.45,52.36,52.39,40390.0,40.7058,40.7058,40.6359,40.6592,40390.0
2016-03-14 11:50:00,52.38,52.48,52.37,52.47,45671.0,40.6515,40.7291,40.6437,40.7213,45671.0
2016-03-14 11:55:00,52.46,52.47,52.37,52.38,38327.0,40.7136,40.7213,40.6437,40.6515,38327.0
2016-03-14 12:00:00,52.38,52.42,52.32,52.35,50447.0,40.6515,40.6825,40.6049,40.6282,50447.0
2016-03-14 12:05:00,52.36,52.44,52.35,52.43,31111.0,40.6359,40.698,40.6282,40.6903,31111.0
2016-03-14 12:10:00,52.43,52.48,52.36,52.41,46475.0,40.6903,40.7291,40.6359,40.6747,46475.0
2016-03-14 12:15:00,52.42,52.51,52.36,52.51,28046.0,40.6825,40.7524,40.6359,40.7524,28046.0
2016-03-14 12:20:00,52.52,52.55,52.44,52.47,30916.0,40.7601,40.7834,40.698,40.7213,30916.0
2016-03-14 12:25:00,52.46,52.47,52.38,52.43,33333.0,40.7136,40.7213,40.6515,40.6903,33333.0
2016-03-14 12:30:00,52.42,52.44,52.4,52.42,29125.0,40.6825,40.698,40.667,40.6825,29125.0
2016-03-14 12:35:00,52.42,52.43,52.37,52.42,41164.0,40.6825,40.6903,40.6437,40.6825,41164.0
2016-03-14 12:40:00,52.41,52.46,52.4,52.45,46775.0,40.6747,40.7136,40.667,40.7058,46775.0
2016-03-14 12:45:00,52.45,52.5,52.44,52.46,40891.0,40.7058,40.7446,40.698,40.7136,40891.0
2016-03-14 12:50:00,52.47,52.51,52.44,52.49,27019.0,40.7213,40.7524,40.698,40.7368,27019.0
2016-03-14 12:55:00,52.48,52.56,52.48,52.56,25769.0,40.7291,40.7912,40.7291,40.7912,25769.0
2016-03-14 13:00:00,52.55,52.67,52.54,52.67,39363.0,40.7834,40.8765,40.7756,40.8765,39363.0
2016-03-14 13:05:00,52.68,52.72,52.66,52.71,33547.0,40.8843,40.9153,40.8688,40.9076,33547.0
2016-03-14 13:10:00,52.71,52.74,52.65,52.65,32397.0,40.9076,40.9309,40.861,40.861,32397.0
2016-03-14 13:15:00,52.65,52.65,52.58,52.58,20542.0,40.861,40.861,40.8067,40.8067,20542.0
2016-03-14 13:20:00,52.58,52.68,52.56,52.68,18147.0,40.8067,40.8843,40.7912,40.8843,18147.0
2016-03-14 13:25:00,52.67,52.76,52.66,52.71,45987.0,40.8765,40.9464,40.8688,40.9076,45987.0
2016-03-14 13:30:00,52.7,52.73,52.68,52.73,18572.0,40.8998,40.9231,40.8843,40.9231,18572.0
2016-03-14 13:35:00,52.73,52.76,52.69,52.7,29279.0,40.9231,40.9464,40.8921,40.8998,29279.0
2016-03-14 13:40:00,52.69,52.76,52.68,52.73,21639.0,40.8921,40.9464,40.8843,40.9231,21639.0
2016-03-14 13:45:00,52.73,52.73,52.63,52.64,18938.0,40.9231,40.9231,40.8455,40.8532,18938.0
2016-03-14 13:50:00,52.63,52.71,52.62,52.7,17535.0,40.8455,40.9076,40.8377,40.8998,17535.0
2016-03-14 13:55:00,52.7,52.75,52.67,52.73,31014.0,40.8998,40.9386,40.8765,40.9231,31014.0
2016-03-14 14:00:00,52.73,52.74,52.64,52.64,16874.0,40.9231,40.9309,40.8532,40.8532,16874.0
2016-03-14 14:05:00,52.63,52.68,52.62,52.66,20336.0,40.8455,40.8843,40.8377,40.8688,20336.0
2016-03-14 14:10:00,52.65,52.67,52.61,52.64,16308.0,40.861,40.8765,40.83,40.8532,16308.0
2016-03-14 14:15:00,52.64,52.71,52.62,52.68,25295.0,40.8532,40.9076,40.8377,40.8843,25295.0
2016-03-14 14:20:00,52.68,52.72,52.65,52.7,19447.0,40.8843,40.9153,40.861,40.8998,19447.0
2016-03-14 14:25:00,52.71,52.72,52.65,52.71,17393.0,40.9076,40.9153,40.861,40.9076,17393.0
2016-03-14 14:30:00,52.7,52.81,52.69,52.79,54080.0,40.8998,40.9852,40.8921,40.9697,54080.0
2016-03-14 14:35:00,52.79,52.79,52.73,52.79,31295.0,40.9697,40.9697,40.9231,40.9697,31295.0
2016-03-14 14:40:00,52.79,52.84,52.75,52.77,48747.0,40.9697,41.0085,40.9386,40.9541,48747.0
2016-03-14 14:45:00,52.76,52.77,52.68,52.73,37721.0,40.9464,40.9541,40.8843,40.9231,37721.0
2016-03-14 14:50:00,52.73,52.73,52.57,52.59,36788.0,40.9231,40.9231,40.7989,40.8144,36788.0
2016-03-14 14:55:00,52.59,52.62,52.57,52.59,29626.0,40.8144,40.8377,40.7989,40.8144,29626.0
2016-03-14 15:00:00,52.59,52.6,52.53,52.54,30369.0,40.8144,40.8222,40.7679,40.7756,30369.0
2016-03-14 15:05:00,52.53,52.55,52.51,52.55,31837.0,40.7679,40.7834,40.7524,40.7834,31837.0
2016-03-14 15:10:00,52.55,52.59,52.53,52.58,28437.0,40.7834,40.8144,40.7679,40.8067,28437.0
2016-03-14 15:15:00,52.58,52.59,52.51,52.53,42678.0,40.8067,40.8144,40.7524,40.7679,42678.0
2016-03-14 15:20:00,52.53,52.61,52.52,52.56,34635.0,40.7679,40.83,40.7601,40.7912,34635.0
2016-03-14 15:25:00,52.56,52.65,52.56,52.59,82282.0,40.7912,40.861,40.7912,40.8144,82282.0
2016-03-14 15:30:00,52.59,52.61,52.56,52.57,106336.0,40.8144,40.83,40.7912,40.7989,106336.0
2016-03-14 15:35:00,52.57,52.61,52.54,52.54,42748.0,40.7989,40.83,40.7756,40.7756,42748.0
2016-03-14 15:40:00,52.54,52.56,52.5,52.51,108021.0,40.7756,40.7912,40.7446,40.7524,108021.0
2016-03-14 15:45:00,52.5,52.51,52.46,52.48,118966.0,40.7446,40.7524,40.7136,40.7291,118966.0
2016-03-14 15:50:00,52.49,52.49,52.34,52.34,115498.0,40.7368,40.7368,40.6204,40.6204,115498.0
2016-03-14 15:55:00,52.34,52.42,52.31,52.35,234332.0,40.6204,40.6825,40.5971,40.6282,234332.0
2016-03-15 09:30:00,52.76,52.95,52.66,52.82,190501.0,40.9464,41.0938,40.8688,40.9929,190501.0
2016-03-15 09:35:00,52.82,52.82,52.27,52.4,129286.0,40.9929,40.9929,40.5661,40.667,129286.0
2016-03-15 09:40:00,52.41,52.79,52.39,52.68,124040.0,40.6747,40.9697,40.6592,40.8843,124040.0
2016-03-15 09:45:00,52.7,52.72,52.65,52.69,86293.0,40.8998,40.9153,40.861,40.8921,86293.0
2016-03-15 09:50:00,52.69,52.72,52.36,52.4,62805.0,40.8921,40.9153,40.6359,40.667,62805.0
2016-03-15 09:55:00,52.38,52.47,52.2,52.29,80964.0,40.6515,40.7213,40.5118,40.5816,80964.0
2016-03-15 10:00:00,52.28,52.47,52.22,52.4,73149.0,40.5739,40.7213,40.5273,40.667,73149.0
2016-03-15 10:05:00,52.41,52.84,52.41,52.68,66770.0,40.6747,41.0085,40.6747,40.8843,66770.0
2016-03-15 10:10:00,52.68,52.7,52.52,52.68,48462.0,40.8843,40.8998,40.7601,40.8843,48462.0
2016-03-15 10:15:00,52.68,52.81,52.63,52.63,113012.0,40.8843,40.9852,40.8455,40.8455,113012.0
2016-03-15 10:20:00,52.62,52.72,52.56,52.6,39120.0,40.8377,40.9153,40.7912,40.8222,39120.0
2016-03-15 10:25:00,52.6,52.63,52.58,52.61,94515.0,40.8222,40.8455,40.8067,40.83,94515.0
2016-03-15 10:30:00,52.6,52.62,52.46,52.47,60898.0,40.8222,40.8377,40.7136,40.7213,60898.0
2016-03-15 10:35:00,52.49,52.5,52.35,52.4,44443.0,40.7368,40.7446,40.6282,40.667,44443.0
2016-03-15 10:40:00,52.39,52.4,52.25,52.26,39853.0,40.6592,40.667,40.5506,40.5583,39853.0
2016-03-15 10:45:00,52.25,52.25,52.02,52.03,61468.0,40.5506,40.5506,40.3721,40.3798,61468.0
2016-03-15 10:50:00,52.04,52.05,51.93,51.93,48034.0,40.3876,40.3954,40.3022,40.3022,48034.0
2016-03-15 10:55:00,51.91,52.01,51.87,51.99,27293.0,40.2867,40.3643,40.2557,40.3488,27293.0
2016-03-15 11:00:00,51.99,52.01,51.9,51.91,37734.0,40.3488,40.3643,40.2789,40.2867,37734.0
2016-03-15 11:05:00,51.9,51.98,51.82,51.93,26366.0,40.2789,40.341,40.2169,40.3022,26366.0
2016-03-15 11:10:00,51.95,52.01,51.88,51.9,39155.0,40.3177,40.3643,40.2634,40.2789,39155.0
2016-03-15 11:15:00,51.91,51.94,51.87,51.94,29230.0,40.2867,40.31,40.2557,40.31,29230.0
2016-03-15 11:20:00,51.93,51.94,51.88,51.88,43378.0,40.3022,40.31,40.2634,40.2634,43378.0
2016-03-15 11:25:00,51.88,51.92,51.85,51.9,25588.0,40.2634,40.2945,40.2401,40.2789,25588.0
2016-03-15 11:30:00,51.91,51.92,51.82,51.87,30222.0,40.2867,40.2945,40.2169,40.2557,30222.0
2016-03-15 11:35:00,51.87,51.91,51.7,51.71,47736.0,40.2557,40.2867,40.1237,40.1315,47736.0
2016-03-15 11:40:00,51.71,51.83,51.69,51.78,22320.0,40.1315,40.2246,40.116,40.1858,22320.0
2016-03-15 11:45:00,51.79,51.89,51.74,51.8,19663.0,40.1936,40.2712,40.1548,40.2013,19663.0
2016-03-15 11:50:00,51.78,51.8,51.7,51.72,22946.0,40.1858,40.2013,40.1237,40.1392,22946.0
2016-03-15 11:55:00,51.71,51.72,51.52,51.52,99343.0,40.1315,40.1392,39.984,39.984,99343.0
2016-03-15 12:00:00,51.54,51.57,51.49,51.56,39545.0,39.9996,40.0228,39.9607,40.0151,39545.0
2016-03-15 12:05:00,51.57,51.59,51.38,51.39,48444.0,40.0228,40.0384,39.8754,39.8831,48444.0
2016-03-15 12:10:00,51.39,51.41,51.32,51.34,52941.0,39.8831,39.8987,39.8288,39.8443,52941.0
2016-03-15 12:15:00,51.34,51.36,51.29,51.35,26675.0,39.8443,39.8599,39.8055,39.8521,26675.0
2016-03-15 12:20:00,51.35,51.41,51.34,51.36,27092.0,39.8521,39.8987,39.8443,39.8599,27092.0
2016-03-15 12:25:00,51.37,51.41,51.37,51.39,14758.0,39.8676,39.8987,39.8676,39.8831,14758.0
2016-03-15 12:30:00,51.39,51.51,51.36,51.5,24782.0,39.8831,39.9763,39.8599,39.9685,24782.0
2016-03-15 12:35:00,51.52,51.64,51.48,51.51,34158.0,39.984,40.0772,39.953,39.9763,34158.0
2016-03-15 12:40:00,51.51,51.51,51.41,51.44,20908.0,39.9763,39.9763,39.8987,39.9219,20908.0
2016-03-15 12:45:00,51.44,51.5,51.44,51.46,15360.0,39.9219,39.9685,39.9219,39.9375,15360.0
2016-03-15 12:50:00,51.47,51.49,51.43,51.43,17315.0,39.9452,39.9607,39.9142,39.9142,17315.0
2016-03-15 12:55:00,51.43,51.49,51.43,51.43,19094.0,39.9142,39.9607,39.9142,39.9142,19094.0
2016-03-15 13:00:00,51.43,51.51,51.43,51.45,17221.0,39.9142,39.9763,39.9142,39.9297,17221.0
2016-03-15 13:05:00,51.46,51.51,51.43,51.44,24039.0,39.9375,39.9763,39.9142,39.9219,24039.0
2016-03-15 13:10:00,51.43,51.46,51.37,51.38,29843.0,39.9142,39.9375,39.8676,39.8754,29843.0
2016-03-15 13:15:00,51.39,51.4,51.37,51.4,49310.0,39.8831,39.8909,39.8676,39.8909,49310.0
2016-03-15 13:20:00,51.4,51.46,51.37,51.42,56563.0,39.8909,39.9375,39.8676,39.9064,56563.0
2016-03-15 13:25:00,51.42,51.53,51.41,51.53,31014.0,39.9064,39.9918,39.8987,39.9918,31014.0
2016-03-15 13:30:00,51.53,51.73,51.53,51.71,67687.0,39.9918,40.147,39.9918,40.1315,67687.0
2016-03-15 13:35:00,51.7,51.77,51.64,51.66,69728.0,40.1237,40.1781,40.0772,40.0927,69728.0
2016-03-15 13:40:00,51.66,51.66,51.51,51.64,44219.0,40.0927,40.0927,39.9763,40.0772,44219.0
2016-03-15 13:45:00,51.63,51.7,51.53,51.54,21459.0,40.0694,40.1237,39.9918,39.9996,21459.0
2016-03-15 13:50:00,51.55,51.64,51.55,51.62,16054.0,40.0073,40.0772,40.0073,40.0616,16054.0
2016-03-15 13:55:00,51.61,51.65,51.54,51.57,25189.0,40.0539,40.0849,39.9996,40.0228,25189.0
2016-03-15 14:00:00,51.57,51.59,51.44,51.48,40477.0,40.0228,40.0384,39.9219,39.953,40477.0
2016-03-15 14:05:00,51.48,51.51,51.44,51.5,27906.0,39.953,39.9763,39.9219,39.9685,27906.0
2016-03-15 14:10:00,51.5,51.52,51.45,51.49,29870.0,39.9685,39.984,39.9297,39.9607,29870.0
2016-03-15 14:15:00,51.49,51.54,51.49,51.52,21568.0,39.9607,39.9996,39.9607,39.984,21568.0
2016-03-15 14:20:00,51.53,51.54,51.41,51.41,23166.0,39.9918,39.9996,39.8987,39.8987,23166.0
2016-03-15 14:25:00,51.43,51.46,51.41,51.42,14843.0,39.9142,39.9375,39.8987,39.9064,14843.0
2016-03-15 14:30:00,51.41,51.46,51.39,51.46,23601.0,39.8987,39.9375,39.8831,39.9375,23601.0
2016-03-15 14:35:00,51.47,51.48,51.44,51.47,21811.0,39.9452,39.953,39.9219,39.9452,21811.0
2016-03-15 14:40:00,51.48,51.49,51.4,51.43,25747.0,39.953,39.9607,39.8909,39.9142,25747.0
2016-03-15 14:45:00,51.42,51.42,51.38,51.41,23253.0,39.9064,39.9064,39.8754,39.8987,23253.0
2016-03-15 14:50:00,51.42,51.47,51.37,51.38,19521.0,39.9064,39.9452,39.8676,39.8754,19521.0
2016-03-15 14:55:00,51.38,51.49,51.36,51.49,19214.0,39.8754,39.9607,39.8599,39.9607,19214.0
2016-03-15 15:00:00,51.5,51.55,51.45,51.54,36696.0,39.9685,40.0073,39.9297,39.9996,36696.0
2016-03-15 15:05:00,51.55,51.57,51.51,51.57,31897.0,40.0073,40.0228,39.9763,40.0228,31897.0
2016-03-15 15:10:00,51.57,51.8,51.57,51.8,51829.0,40.0228,40.2013,40.0228,40.2013,51829.0
2016-03-15 15:15:00,51.81,51.9,51.79,51.9,50212.0,40.2091,40.2789,40.1936,40.2789,50212.0
2016-03-15 15:20:00,51.88,51.95,51.88,51.89,66595.0,40.2634,40.3177,40.2634,40.2712,66595.0
2016-03-15 15:25:00,51.89,51.9,51.79,51.82,35391.0,40.2712,40.2789,40.1936,40.2169,35391.0
2016-03-15 15:30:00,51.83,51.87,51.81,51.85,45871.0,40.2246,40.2557,40.2091,40.2401,45871.0
2016-03-15 15:35:00,51.85,51.9,51.79,51.82,46560.0,40.2401,40.2789,40.1936,40.2169,46560.0
2016-03-15 15:40:00,51.83,51.89,51.82,51.87,47339.0,40.2246,40.2712,40.2169,40.2557,47339.0
2016-03-15 15:45:00,51.88,51.89,51.77,51.82,58267.0,40.2634,40.2712,40.1781,40.2169,58267.0
2016-03-15 15:50:00,51.81,51.91,51.81,51.91,91338.0,40.2091,40.2867,40.2091,40.2867,91338.0
2016-03-15 15:55:00,51.91,51.94,51.9,51.93,116323.0,40.2867,40.31,40.2789,40.3022,116323.0
2016-03-16 09:30:00,51.82,52.05,51.62,51.94,63271.0,40.2169,40.3954,40.0616,40.31,63271.0
2016-03-16 09:35:00,51.92,52.41,51.92,52.41,50580.0,40.2945,40.6747,40.2945,40.6747,50580.0
2016-03-16 09:40:00,52.36,52.49,52.24,52.31,57428.0,40.6359,40.7368,40.5428,40.5971,57428.0
2016-03-16 09:45:00,52.32,52.32,52.14,52.29,34411.0,40.6049,40.6049,40.4652,40.5816,34411.0
2016-03-16 09:50:00,52.27,52.42,52.23,52.23,36761.0,40.5661,40.6825,40.5351,40.5351,36761.0
2016-03-16 09:55:00,52.2,52.39,52.07,52.38,32763.0,40.5118,40.6592,40.4109,40.6515,32763.0
2016-03-16 10:00:00,52.35,52.4,52.3,52.34,35017.0,40.6282,40.667,40.5894,40.6204,35017.0
2016-03-16 10:05:00,52.34,52.39,52.14,52.14,42556.0,40.6204,40.6592,40.4652,40.4652,42556.0
2016-03-16 10:10:00,52.15,52.17,52.0,52.11,93669.0,40.473,40.4885,40.3566,40.4419,93669.0
2016-03-16 10:15:00,52.11,52.25,52.1,52.2,20571.0,40.4419,40.5506,40.4342,40.5118,20571.0
2016-03-16 10:20:00,52.2,52.22,52.12,52.15,32423.0,40.5118,40.5273,40.4497,40.473,32423.0
2016-03-16 10:25:00,52.15,52.3,52.15,52.24,20718.0,40.473,40.5894,40.473,40.5428,20718.0
2016-03-16 10:30:00,52.22,52.31,52.14,52.14,30477.0,40.5273,40.5971,40.4652,40.4652,30477.0
2016-03-16 10:35:00,52.14,52.36,52.14,52.28,30322.0,40.4652,40.6359,40.4652,40.5739,30322.0
2016-03-16 10:40:00,52.29,52.36,52.25,52.32,28400.0,40.5816,40.6359,40.5506,40.6049,28400.0
2016-03-16 10:45:00,52.33,52.39,52.27,52.37,56761.0,40.6127,40.6592,40.5661,40.6437,56761.0
2016-03-16 10:50:00,52.38,52.48,52.35,52.41,43179.0,40.6515,40.7291,40.6282,40.6747,43179.0
2016-03-16 10:55:00,52.43,52.54,52.4,52.53,49074.0,40.6903,40.7756,40.667,40.7679,49074.0
2016-03-16 11:00:00,52.52,52.58,52.48,52.5,30597.0,40.7601,40.8067,40.7291,40.7446,30597.0
2016-03-16 11:05:00,52.5,52.52,52.4,52.42,54367.0,40.7446,40.7601,40.667,40.6825,54367.0
2016-03-16 11:10:00,52.43,52.43,52.3,52.31,65854.0,40.6903,40.6903,40.5894,40.5971,65854.0
2016-03-16 11:15:00,52.3,52.38,52.25,52.37,39141.0,40.5894,40.6515,40.5506,40.6437,39141.0
2016-03-16 11:20:00,52.36,52.43,52.34,52.37,36575.0,40.6359,40.6903,40.6204,40.6437,36575.0
2016-03-16 11:25:00,52.37,52.39,52.23,52.25,43310.0,40.6437,40.6592,40.5351,40.5506,43310.0
2016-03-16 11:30:00,52.25,52.35,52.24,52.32,43118.0,40.5506,40.6282,40.5428,40.6049,43118.0
2016-03-16 11:35:00,52.31,52.32,52.16,52.22,42190.0,40.5971,40.6049,40.4807,40.5273,42190.0
2016-03-16 11:40:00,52.23,52.27,52.19,52.19,37121.0,40.5351,40.5661,40.504,40.504,37121.0
2016-03-16 11:45:00,52.19,52.29,52.17,52.27,26747.0,40.504,40.5816,40.4885,40.5661,26747.0
2016-03-16 11:50:00,52.27,52.28,52.13,52.14,46198.0,40.5661,40.5739,40.4574,40.4652,46198.0
2016-03-16 11:55:00,52.14,52.24,52.14,52.2,59533.0,40.4652,40.5428,40.4652,40.5118,59533.0
2016-03-16 12:00:00,52.21,52.38,52.21,52.38,48630.0,40.5195,40.6515,40.5195,40.6515,48630.0
2016-03-16 12:05:00,52.38,52.51,52.37,52.46,57561.0,40.6515,40.7524,40.6437,40.7136,57561.0
2016-03-16 12:10:00,52.44,52.51,52.43,52.47,28961.0,40.698,40.7524,40.6903,40.7213,28961.0
2016-03-16 12:15:00,52.47,52.5,52.42,52.47,22523.0,40.7213,40.7446,40.6825,40.7213,22523.0
2016-03-16 12:20:00,52.48,52.6,52.48,52.6,59838.0,40.7291,40.8222,40.7291,40.8222,59838.0
2016-03-16 12:25:00,52.6,52.61,52.42,52.55,59071.0,40.8222,40.83,40.6825,40.7834,59071.0
2016-03-16 12:30:00,52.56,52.59,52.5,52.53,26379.0,40.7912,40.8144,40.7446,40.7679,26379.0
2016-03-16 12:35:00,52.53,52.57,52.46,52.55,33261.0,40.7679,40.7989,40.7136,40.7834,33261.0
2016-03-16 12:40:00,52.55,52.58,52.5,52.55,21591.0,40.7834,40.8067,40.7446,40.7834,21591.0
2016-03-16 12:45:00,52.55,52.63,52.49,52.61,45438.0,40.7834,40.8455,40.7368,40.83,45438.0
2016-03-16 12:50:00,52.62,52.71,52.6,52.7,55515.0,40.8377,40.9076,40.8222,40.8998,55515.0
2016-03-16 12:55:00,52.71,52.75,52.66,52.74,41839.0,40.9076,40.9386,40.8688,40.9309,41839.0
2016-03-16 13:00:00,52.73,52.77,52.7,52.75,40921.0,40.9231,40.9541,40.8998,40.9386,40921.0
2016-03-16 13:05:00,52.75,52.85,52.74,52.77,45721.0,40.9386,41.0162,40.9309,40.9541,45721.0
2016-03-16 13:10:00,52.77,52.8,52.71,52.71,27937.0,40.9541,40.9774,40.9076,40.9076,27937.0
2016-03-16 13:15:00,52.71,52.74,52.67,52.73,31907.0,40.9076,40.9309,40.8765,40.9231,31907.0
2016-03-16 13:20:00,52.73,52.8,52.72,52.77,32441.0,40.9231,40.9774,40.9153,40.9541,32441.0
2016-03-16 13:25:00,52.78,52.82,52.74,52.74,35305.0,40.9619,40.9929,40.9309,40.9309,35305.0
2016-03-16 13:30:00,52.74,52.75,52.67,52.7,28000.0,40.9309,40.9386,40.8765,40.8998,28000.0
2016-03-16 13:35:00,52.71,52.71,52.61,52.62,30609.0,40.9076,40.9076,40.83,40.8377,30609.0
2016-03-16 13:40:00,52.62,52.7,52.6,52.63,29147.0,40.8377,40.8998,40.8222,40.8455,29147.0
2016-03-16 13:45:00,52.62,52.65,52.58,52.6,59467.0,40.8377,40.861,40.8067,40.8222,59467.0
2016-03-16 13:50:00,52.6,52.7,52.59,52.67,40223.0,40.8222,40.8998,40.8144,40.8765,40223.0
2016-03-16 13:55:00,52.68,52.7,52.63,52.67,41441.0,40.8843,40.8998,40.8455,40.8765,41441.0
2016-03-16 14:00:00,52.67,52.97,52.67,52.89,121591.0,40.8765,41.1094,40.8765,41.0473,121591.0
2016-03-16 14:05:00,52.89,52.93,52.8,52.8,57693.0,41.0473,41.0783,40.9774,40.9774,57693.0
2016-03-16 14:10:00,52.8,52.81,52.62,52.67,67345.0,40.9774,40.9852,40.8377,40.8765,67345.0
2016-03-16 14:15:00,52.68,52.74,52.61,52.69,86213.0,40.8843,40.9309,40.83,40.8921,86213.0
2016-03-16 14:20:00,52.68,52.94,52.66,52.89,81935.0,40.8843,41.0861,40.8688,41.0473,81935.0
2016-03-16 14:25:00,52.9,53.03,52.86,53.02,89671.0,41.055,41.1559,41.024,41.1482,89671.0
2016-03-16 14:30:00,53.03,53.12,53.0,53.05,68803.0,41.1559,41.2258,41.1326,41.1714,68803.0
2016-03-16 14:35:00,53.05,53.11,52.96,53.07,71058.0,41.1714,41.218,41.1016,41.187,71058.0
2016-03-16 14:40:00,53.07,53.33,53.07,53.33,97145.0,41.187,41.3887,41.187,41.3887,97145.0
2016-03-16 14:45:00,53.32,53.46,53.31,53.38,171796.0,41.381,41.4896,41.3732,41.4276,171796.0
2016-03-16 14:50:00,53.39,53.42,53.22,53.25,55707.0,41.4353,41.4586,41.3034,41.3267,55707.0
2016-03-16 14:55:00,53.27,53.35,53.18,53.18,103411.0,41.3422,41.4043,41.2723,41.2723,103411.0
2016-03-16 15:00:00,53.17,53.3,53.17,53.29,77167.0,41.2646,41.3655,41.2646,41.3577,77167.0
2016-03-16 15:05:00,53.28,53.41,53.26,53.39,56937.0,41.3499,41.4508,41.3344,41.4353,56937.0
2016-03-16 15:10:00,53.39,53.42,53.26,53.36,72006.0,41.4353,41.4586,41.3344,41.412,72006.0
2016-03-16 15:15:00,53.36,53.48,53.34,53.46,57573.0,41.412,41.5052,41.3965,41.4896,57573.0
2016-03-16 15:20:00,53.45,53.45,53.27,53.29,48308.0,41.4819,41.4819,41.3422,41.3577,48308.0
2016-03-16 15:25:00,53.29,53.38,53.29,53.35,39744.0,41.3577,41.4276,41.3577,41.4043,39744.0
2016-03-16 15:30:00,53.36,53.48,53.35,53.41,135467.0,41.412,41.5052,41.4043,41.4508,135467.0
2016-03-16 15:35:00,53.4,53.43,53.35,53.41,94720.0,41.4431,41.4664,41.4043,41.4508,94720.0
2016-03-16 15:40:00,53.42,53.43,53.32,53.32,80447.0,41.4586,41.4664,41.381,41.381,80447.0
2016-03-16 15:45:00,53.32,53.42,53.3,53.36,140780.0,41.381,41.4586,41.3655,41.412,140780.0
2016-03-16 15:50:00,53.35,53.38,53.33,53.38,110718.0,41.4043,41.4276,41.3887,41.4276,110718.0
2016-03-16 15:55:00,53.38,53.42,53.35,53.37,212425.0,41.4276,41.4586,41.4043,41.4198,212425.0
2016-03-17 09:30:00,53.44,54.44,53.25,54.26,199715.0,41.4741,42.2502,41.3267,42.1105,199715.0
2016-03-17 09:35:00,54.22,54.32,54.03,54.04,159331.0,42.0795,42.1571,41.932,41.9398,159331.0
2016-03-17 09:40:00,54.04,54.17,53.98,54.06,107285.0,41.9398,42.0407,41.8932,41.9553,107285.0
2016-03-17 09:45:00,54.05,54.23,54.05,54.11,123032.0,41.9475,42.0872,41.9475,41.9941,123032.0
2016-03-17 09:50:00,54.13,54.13,54.02,54.07,88151.0,42.0096,42.0096,41.9242,41.9631,88151.0
2016-03-17 09:55:00,54.06,54.13,54.02,54.08,57228.0,41.9553,42.0096,41.9242,41.9708,57228.0
2016-03-17 10:00:00,54.09,54.18,54.04,54.13,90483.0,41.9786,42.0484,41.9398,42.0096,90483.0
2016-03-17 10:05:00,54.13,54.42,54.09,54.39,120944.0,42.0096,42.2347,41.9786,42.2114,120944.0
2016-03-17 10:10:00,54.39,54.49,54.33,54.46,85131.0,42.2114,42.289,42.1648,42.2657,85131.0
2016-03-17 10:15:00,54.47,54.52,54.19,54.24,76763.0,42.2735,42.3123,42.0562,42.095,76763.0
2016-03-17 10:20:00,54.24,54.35,54.14,54.19,72869.0,42.095,42.1804,42.0174,42.0562,72869.0
2016-03-17 10:25:00,54.17,54.24,54.15,54.23,73547.0,42.0407,42.095,42.0251,42.0872,73547.0
2016-03-17 10:30:00,54.24,54.27,54.19,54.22,40415.0,42.095,42.1183,42.0562,42.0795,40415.0
2016-03-17 10:35:00,54.22,54.27,54.08,54.16,100679.0,42.0795,42.1183,41.9708,42.0329,100679.0
2016-03-17 10:40:00,54.17,54.18,54.09,54.16,37321.0,42.0407,42.0484,41.9786,42.0329,37321.0
2016-03-17 10:45:00,54.16,54.22,53.95,54.03,177623.0,42.0329,42.0795,41.8699,41.932,177623.0
2016-03-17 10:50:00,54.01,54.06,53.93,53.95,37395.0,41.9165,41.9553,41.8544,41.8699,37395.0
2016-03-17 10:55:00,53.93,53.97,53.83,53.85,58700.0,41.8544,41.8854,41.7768,41.7923,58700.0
2016-03-17 11:00:00,53.86,53.9,53.82,53.87,54789.0,41.8001,41.8311,41.769,41.8078,54789.0
2016-03-17 11:05:00,53.85,53.96,53.84,53.94,60504.0,41.7923,41.8777,41.7846,41.8622,60504.0
2016-03-17 11:10:00,53.94,54.03,53.81,53.85,65629.0,41.8622,41.932,41.7613,41.7923,65629.0
2016-03-17 11:15:00,53.86,53.88,53.73,53.77,28664.0,41.8001,41.8156,41.6992,41.7302,28664.0
2016-03-17 11:20:00,53.77,53.81,53.74,53.75,35828.0,41.7302,41.7613,41.7069,41.7147,35828.0
2016-03-17 11:25:00,53.76,53.77,53.71,53.77,39595.0,41.7225,41.7302,41.6837,41.7302,39595.0
2016-03-17 11:30:00,53.77,53.77,53.69,53.69,30819.0,41.7302,41.7302,41.6681,41.6681,30819.0
2016-03-17 11:35:00,53.7,53.7,53.62,53.64,50510.0,41.6759,41.6759,41.6138,41.6293,50510.0
2016-03-17 11:40:00,53.64,53.84,53.63,53.78,95352.0,41.6293,41.7846,41.6216,41.738,95352.0
2016-03-17 11:45:00,53.79,53.82,53.7,53.71,54361.0,41.7457,41.769,41.6759,41.6837,54361.0
2016-03-17 11:50:00,53.69,53.69,53.59,53.62,29261.0,41.6681,41.6681,41.5905,41.6138,29261.0
2016-03-17 11:55:00,53.63,53.66,53.55,53.63,43395.0,41.6216,41.6449,41.5595,41.6216,43395.0
2016-03-17 12:00:00,53.62,53.64,53.59,53.63,41734.0,41.6138,41.6293,41.5905,41.6216,41734.0
2016-03-17 12:05:00,53.62,53.66,53.58,53.6,20566.0,41.6138,41.6449,41.5828,41.5983,20566.0
2016-03-17 12:10:00,53.6,53.62,53.57,53.6,23214.0,41.5983,41.6138,41.575,41.5983,23214.0
2016-03-17 12:15:00,53.59,53.62,53.56,53.59,13700.0,41.5905,41.6138,41.5672,41.5905,13700.0
2016-03-17 12:20:00,53.59,53.67,53.59,53.67,16657.0,41.5905,41.6526,41.5905,41.6526,16657.0
2016-03-17 12:25:00,53.67,53.79,53.66,53.77,32297.0,41.6526,41.7457,41.6449,41.7302,32297.0
2016-03-17 12:30:00,53.78,53.79,53.75,53.79,26086.0,41.738,41.7457,41.7147,41.7457,26086.0
2016-03-17 12:35:00,53.78,53.85,53.74,53.75,42172.0,41.738,41.7923,41.7069,41.7147,42172.0
2016-03-17 12:40:00,53.75,53.77,53.73,53.75,61383.0,41.7147,41.7302,41.6992,41.7147,61383.0
2016-03-17 12:45:00,53.74,53.76,53.71,53.72,37203.0,41.7069,41.7225,41.6837,41.6914,37203.0
2016-03-17 12:50:00,53.71,53.76,53.68,53.74,56887.0,41.6837,41.7225,41.6604,41.7069,56887.0
2016-03-17 12:55:00,53.75,53.84,53.75,53.79,31974.0,41.7147,41.7846,41.7147,41.7457,31974.0
2016-03-17 13:00:00,53.79,53.83,53.76,53.79,40227.0,41.7457,41.7768,41.7225,41.7457,40227.0
2016-03-17 13:05:00,53.79,53.86,53.74,53.75,48731.0,41.7457,41.8001,41.7069,41.7147,48731.0
2016-03-17 13:10:00,53.75,53.87,53.73,53.84,76286.0,41.7147,41.8078,41.6992,41.7846,76286.0
2016-03-17 13:15:00,53.85,53.87,53.73,53.75,19662.0,41.7923,41.8078,41.6992,41.7147,19662.0
2016-03-17 13:20:00,53.75,53.76,53.72,53.74,15914.0,41.7147,41.7225,41.6914,41.7069,15914.0
2016-03-17 13:25:00,53.73,53.84,53.72,53.8,31589.0,41.6992,41.7846,41.6914,41.7535,31589.0
2016-03-17 13:30:00,53.8,53.8,53.74,53.75,21510.0,41.7535,41.7535,41.7069,41.7147,21510.0
2016-03-17 13:35:00,53.75,53.91,53.75,53.89,73848.0,41.7147,41.8389,41.7147,41.8234,73848.0
2016-03-17 13:40:00,53.9,53.99,53.89,53.99,49468.0,41.8311,41.901,41.8234,41.901,49468.0
2016-03-17 13:45:00,53.98,54.08,53.97,54.0,42168.0,41.8932,41.9708,41.8854,41.9087,42168.0
2016-03-17 13:50:00,54.0,54.01,53.94,53.94,19993.0,41.9087,41.9165,41.8622,41.8622,19993.0
2016-03-17 13:55:00,53.95,54.0,53.94,53.97,22405.0,41.8699,41.9087,41.8622,41.8854,22405.0
2016-03-17 14:00:00,53.98,53.99,53.92,53.98,24736.0,41.8932,41.901,41.8466,41.8932,24736.0
2016-03-17 14:05:00,53.98,54.04,53.98,54.04,23202.0,41.8932,41.9398,41.8932,41.9398,23202.0
2016-03-17 14:10:00,54.04,54.07,53.99,54.06,23573.0,41.9398,41.9631,41.901,41.9553,23573.0
2016-03-17 14:15:00,54.06,54.17,54.05,54.13,28382.0,41.9553,42.0407,41.9475,42.0096,28382.0
2016-03-17 14:20:00,54.13,54.14,54.08,54.14,42372.0,42.0096,42.0174,41.9708,42.0174,42372.0
2016-03-17 14:25:00,54.13,54.19,54.11,54.16,46417.0,42.0096,42.0562,41.9941,42.0329,46417.0
2016-03-17 14:30:00,54.15,54.15,54.06,54.07,36016.0,42.0251,42.0251,41.9553,41.9631,36016.0
2016-03-17 14:35:00,54.08,54.12,54.05,54.1,42343.0,41.9708,42.0019,41.9475,41.9863,42343.0
2016-03-17 14:40:00,54.1,54.15,54.09,54.11,35440.0,41.9863,42.0251,41.9786,41.9941,35440.0
2016-03-17 14:45:00,54.11,54.15,54.09,54.12,33186.0,41.9941,42.0251,41.9786,42.0019,33186.0
2016-03-17 14:50:00,54.12,54.17,54.09,54.11,56507.0,42.0019,42.0407,41.9786,41.9941,56507.0
2016-03-17 14:55:00,54.11,54.14,53.99,54.01,78626.0,41.9941,42.0174,41.901,41.9165,78626.0
2016-03-17 15:00:00,54.01,54.1,53.99,54.08,77747.0,41.9165,41.9863,41.901,41.9708,77747.0
2016-03-17 15:05:00,54.09,54.1,54.02,54.06,35013.0,41.9786,41.9863,41.9242,41.9553,35013.0
2016-03-17 15:10:00,54.07,54.08,54.0,54.0,31217.0,41.9631,41.9708,41.9087,41.9087,31217.0
2016-03-17 15:15:00,54.0,54.08,53.99,54.06,77600.0,41.9087,41.9708,41.901,41.9553,77600.0
2016-03-17 15:20:00,54.05,54.12,54.03,54.11,45664.0,41.9475,42.0019,41.932,41.9941,45664.0
2016-03-17 15:25:00,54.1,54.13,54.09,54.1,70899.0,41.9863,42.0096,41.9786,41.9863,70899.0
2016-03-17 15:30:00,54.1,54.14,54.08,54.1,78885.0,41.9863,42.0174,41.9708,41.9863,78885.0
2016-03-17 15:35:00,54.1,54.15,54.09,54.13,85007.0,41.9863,42.0251,41.9786,42.0096,85007.0
2016-03-17 15:40:00,54.14,54.15,54.09,54.11,101983.0,42.0174,42.0251,41.9786,41.9941,101983.0
2016-03-17 15:45:00,54.11,54.17,54.08,54.14,174155.0,41.9941,42.0407,41.9708,42.0174,174155.0
2016-03-17 15:50:00,54.15,54.17,54.12,54.17,135682.0,42.0251,42.0407,42.0019,42.0407,135682.0
2016-03-17 15:55:00,54.16,54.17,54.1,54.1,260210.0,42.0329,42.0407,41.9863,41.9863,260210.0
2016-03-18 09:30:00,54.69,54.8,54.3,54.47,566496.0,43.0142,43.1007,42.7074,42.8411,566496.0
2016-03-18 09:35:00,54.44,54.59,54.27,54.52,418719.0,42.8175,42.9355,42.6838,42.8805,418719.0
2016-03-18 09:40:00,54.51,54.63,53.83,53.95,271147.0,42.8726,42.967,42.3378,42.4321,271147.0
2016-03-18 09:45:00,53.97,54.18,53.87,53.99,155945.0,42.4479,42.613,42.3692,42.4636,155945.0
2016-03-18 09:50:00,53.97,54.06,53.9,53.99,100520.0,42.4479,42.5187,42.3928,42.4636,100520.0
2016-03-18 09:55:00,53.98,54.06,53.89,54.01,77546.0,42.4557,42.5187,42.385,42.4793,77546.0
2016-03-18 10:00:00,54.02,54.35,53.98,54.0,183863.0,42.4872,42.7467,42.4557,42.4715,183863.0
2016-03-18 10:05:00,54.0,54.03,53.75,53.96,98520.0,42.4715,42.4951,42.2748,42.44,98520.0
2016-03-18 10:10:00,53.94,54.13,53.82,54.1,76008.0,42.4243,42.5737,42.3299,42.5501,76008.0
2016-03-18 10:15:00,54.1,54.4,54.09,54.33,236272.0,42.5501,42.7861,42.5423,42.731,236272.0
2016-03-18 10:20:00,54.33,54.5,54.3,54.41,139523.0,42.731,42.8647,42.7074,42.7939,139523.0
2016-03-18 10:25:00,54.41,54.41,54.05,54.05,51953.0,42.7939,42.7939,42.5108,42.5108,51953.0
2016-03-18 10:30:00,54.04,54.34,54.0,54.32,59239.0,42.5029,42.7389,42.4715,42.7232,59239.0
2016-03-18 10:35:00,54.33,54.35,54.18,54.21,52908.0,42.731,42.7467,42.613,42.6366,52908.0
2016-03-18 10:40:00,54.21,54.34,54.2,54.31,51617.0,42.6366,42.7389,42.6288,42.7153,51617.0
2016-03-18 10:45:00,54.3,54.36,54.2,54.24,64941.0,42.7074,42.7546,42.6288,42.6602,64941.0
2016-03-18 10:50:00,54.23,54.38,54.13,54.38,37673.0,42.6524,42.7703,42.5737,42.7703,37673.0
2016-03-18 10:55:00,54.37,54.5,54.36,54.46,80949.0,42.7625,42.8647,42.7546,42.8333,80949.0
2016-03-18 11:00:00,54.47,54.66,54.47,54.66,103045.0,42.8411,42.9906,42.8411,42.9906,103045.0
2016-03-18 11:05:00,54.64,54.79,54.63,54.73,167061.0,42.9748,43.0928,42.967,43.0456,167061.0
2016-03-18 11:10:00,54.73,54.79,54.53,54.53,69409.0,43.0456,43.0928,42.8883,42.8883,69409.0
2016-03-18 11:15:00,54.55,54.59,54.47,54.58,59377.0,42.904,42.9355,42.8411,42.9276,59377.0
2016-03-18 11:20:00,54.59,54.62,54.54,54.58,59367.0,42.9355,42.9591,42.8962,42.9276,59367.0
2016-03-18 11:25:00,54.59,54.6,54.42,54.43,48851.0,42.9355,42.9434,42.8018,42.8097,48851.0
2016-03-18 11:30:00,54.42,54.43,54.33,54.39,62824.0,42.8018,42.8097,42.731,42.7782,62824.0
2016-03-18 11:35:00,54.39,54.44,54.21,54.21,105222.0,42.7782,42.8175,42.6366,42.6366,105222.0
2016-03-18 11:40:00,54.21,54.21,54.07,54.08,60332.0,42.6366,42.6366,42.5265,42.5344,60332.0
2016-03-18 11:45:00,54.09,54.21,54.09,54.15,47156.0,42.5423,42.6366,42.5423,42.5894,47156.0
2016-03-18 11:50:00,54.15,54.24,54.13,54.21,25513.0,42.5894,42.6602,42.5737,42.6366,25513.0
2016-03-18 11:55:00,54.21,54.27,54.14,54.26,28632.0,42.6366,42.6838,42.5816,42.676,28632.0
2016-03-18 12:00:00,54.28,54.35,54.18,54.31,52806.0,42.6917,42.7467,42.613,42.7153,52806.0
2016-03-18 12:05:00,54.33,54.33,54.16,54.18,28210.0,42.731,42.731,42.5973,42.613,28210.0
2016-03-18 12:10:00,54.17,54.24,54.13,54.19,28674.0,42.6052,42.6602,42.5737,42.6209,28674.0
2016-03-18 12:15:00,54.21,54.23,54.09,54.16,38351.0,42.6366,42.6524,42.5423,42.5973,38351.0
2016-03-18 12:20:00,54.16,54.22,54.11,54.18,37974.0,42.5973,42.6445,42.558,42.613,37974.0
2016-03-18 12:25:00,54.18,54.21,54.15,54.18,11921.0,42.613,42.6366,42.5894,42.613,11921.0
2016-03-18 12:30:00,54.18,54.19,54.08,54.13,41050.0,42.613,42.6209,42.5344,42.5737,41050.0
2016-03-18 12:35:00,54.12,54.2,54.07,54.08,15105.0,42.5658,42.6288,42.5265,42.5344,15105.0
2016-03-18 12:40:00,54.07,54.09,54.02,54.07,18187.0,42.5265,42.5423,42.4872,42.5265,18187.0
2016-03-18 12:45:00,54.07,54.1,53.94,53.94,131570.0,42.5265,42.5501,42.4243,42.4243,131570.0
2016-03-18 12:50:00,53.93,54.03,53.92,53.95,29312.0,42.4164,42.4951,42.4085,42.4321,29312.0
2016-03-18 12:55:00,53.94,53.97,53.9,53.91,41078.0,42.4243,42.4479,42.3928,42.4007,41078.0
2016-03-18 13:00:00,53.92,53.95,53.8,53.89,39162.0,42.4085,42.4321,42.3142,42.385,39162.0
2016-03-18 13:05:00,53.9,54.0,53.9,53.91,31401.0,42.3928,42.4715,42.3928,42.4007,31401.0
2016-03-18 13:10:00,53.91,53.91,53.58,53.58,85842.0,42.4007,42.4007,42.1411,42.1411,85842.0
2016-03-18 13:15:00,53.6,53.63,53.47,53.51,79070.0,42.1569,42.1805,42.0546,42.0861,79070.0
2016-03-18 13:20:00,53.5,53.54,53.44,53.49,83683.0,42.0782,42.1097,42.031,42.0703,83683.0
2016-03-18 13:25:00,53.49,53.75,53.49,53.73,45716.0,42.0703,42.2748,42.0703,42.2591,45716.0
2016-03-18 13:30:00,53.74,53.75,53.54,53.54,37345.0,42.267,42.2748,42.1097,42.1097,37345.0
2016-03-18 13:35:00,53.54,53.57,53.38,53.39,84378.0,42.1097,42.1333,41.9838,41.9917,84378.0
2016-03-18 13:40:00,53.39,53.57,53.34,53.57,51721.0,41.9917,42.1333,41.9524,42.1333,51721.0
2016-03-18 13:45:00,53.6,53.69,53.6,53.66,45790.0,42.1569,42.2277,42.1569,42.2041,45790.0
2016-03-18 13:50:00,53.66,53.73,53.62,53.67,67583.0,42.2041,42.2591,42.1726,42.2119,67583.0
2016-03-18 13:55:00,53.67,53.7,53.55,53.68,33974.0,42.2119,42.2355,42.1175,42.2198,33974.0
2016-03-18 14:00:00,53.69,53.74,53.64,53.66,44455.0,42.2277,42.267,42.1883,42.2041,44455.0
2016-03-18 14:05:00,53.66,53.71,53.58,53.58,29326.0,42.2041,42.2434,42.1411,42.1411,29326.0
2016-03-18 14:10:00,53.59,53.72,53.59,53.62,51501.0,42.149,42.2512,42.149,42.1726,51501.0
2016-03-18 14:15:00,53.63,53.63,53.48,53.54,37264.0,42.1805,42.1805,42.0625,42.1097,37264.0
2016-03-18 14:20:00,53.55,53.69,53.54,53.66,28227.0,42.1175,42.2277,42.1097,42.2041,28227.0
2016-03-18 14:25:00,53.66,53.68,53.61,53.64,32926.0,42.2041,42.2198,42.1647,42.1883,32926.0
2016-03-18 14:30:00,53.65,53.7,53.53,53.56,49614.0,42.1962,42.2355,42.1018,42.1254,49614.0
2016-03-18 14:35:00,53.56,53.61,53.5,53.52,28352.0,42.1254,42.1647,42.0782,42.0939,28352.0
2016-03-18 14:40:00,53.52,53.61,53.48,53.6,46366.0,42.0939,42.1647,42.0625,42.1569,46366.0
2016-03-18 14:45:00,53.61,53.72,53.58,53.71,34906.0,42.1647,42.2512,42.1411,42.2434,34906.0
2016-03-18 14:50:00,53.71,53.73,53.57,53.59,43765.0,42.2434,42.2591,42.1333,42.149,43765.0
2016-03-18 14:55:00,53.6,53.68,53.6,53.65,24552.0,42.1569,42.2198,42.1569,42.1962,24552.0
2016-03-18 15:00:00,53.65,53.67,53.61,53.65,37727.0,42.1962,42.2119,42.1647,42.1962,37727.0
2016-03-18 15:05:00,53.66,53.68,53.61,53.62,32013.0,42.2041,42.2198,42.1647,42.1726,32013.0
2016-03-18 15:10:00,53.61,53.7,53.61,53.68,49367.0,42.1647,42.2355,42.1647,42.2198,49367.0
2016-03-18 15:15:00,53.68,53.7,53.64,53.64,34184.0,42.2198,42.2355,42.1883,42.1883,34184.0
2016-03-18 15:20:00,53.64,53.71,53.63,53.7,43351.0,42.1883,42.2434,42.1805,42.2355,43351.0
2016-03-18 15:25:00,53.69,53.72,53.6,53.67,144806.0,42.2277,42.2512,42.1569,42.2119,144806.0
2016-03-18 15:30:00,53.68,53.7,53.63,53.7,106050.0,42.2198,42.2355,42.1805,42.2355,106050.0
2016-03-18 15:35:00,53.7,53.71,53.68,53.68,31341.0,42.2355,42.2434,42.2198,42.2198,31341.0
2016-03-18 15:40:00,53.68,53.74,53.66,53.69,57872.0,42.2198,42.267,42.2041,42.2277,57872.0
2016-03-18 15:45:00,53.7,53.71,53.65,53.68,90092.0,42.2355,42.2434,42.1962,42.2198,90092.0
2016-03-18 15:50:00,53.68,53.69,53.64,53.66,101569.0,42.2198,42.2277,42.1883,42.2041,101569.0
2016-03-18 15:55:00,53.66,53.67,53.58,53.6,249007.0,42.2041,42.2119,42.1411,42.1569,249007.0
2016-03-21 09:30:00,53.32,53.32,52.76,53.24,218613.0,41.9366,41.9366,41.4962,41.8737,218613.0
2016-03-21 09:35:00,53.21,53.45,53.1,53.39,119650.0,41.8501,42.0389,41.7636,41.9917,119650.0
2016-03-21 09:40:00,53.38,53.49,53.32,53.45,45797.0,41.9838,42.0703,41.9366,42.0389,45797.0
2016-03-21 09:45:00,53.45,53.45,53.01,53.06,90557.0,42.0389,42.0389,41.6928,41.7322,90557.0
2016-03-21 09:50:00,53.07,53.11,52.86,53.0,216705.0,41.74,41.7715,41.5748,41.685,216705.0
2016-03-21 09:55:00,53.0,53.13,52.95,52.99,69467.0,41.685,41.7872,41.6456,41.6771,69467.0
2016-03-21 10:00:00,52.99,53.01,52.52,52.55,163179.0,41.6771,41.6928,41.3074,41.331,163179.0
2016-03-21 10:05:00,52.52,52.56,52.22,52.44,194585.0,41.3074,41.3389,41.0715,41.2445,194585.0
2016-03-21 10:10:00,52.41,52.57,52.33,52.42,69943.0,41.2209,41.3468,41.158,41.2288,69943.0
2016-03-21 10:15:00,52.43,52.62,52.29,52.62,151736.0,41.2367,41.3861,41.1265,41.3861,151736.0
2016-03-21 10:20:00,52.61,52.67,52.45,52.67,85224.0,41.3782,41.4254,41.2524,41.4254,85224.0
2016-03-21 10:25:00,52.67,52.96,52.65,52.86,91485.0,41.4254,41.6535,41.4097,41.5748,91485.0
2016-03-21 10:30:00,52.86,52.87,52.62,52.67,50611.0,41.5748,41.5827,41.3861,41.4254,50611.0
2016-03-21 10:35:00,52.69,52.92,52.68,52.81,44751.0,41.4411,41.622,41.4333,41.5355,44751.0
2016-03-21 10:40:00,52.8,52.92,52.77,52.88,45111.0,41.5277,41.622,41.5041,41.5906,45111.0
2016-03-21 10:45:00,52.89,52.92,52.73,52.81,69411.0,41.5984,41.622,41.4726,41.5355,69411.0
2016-03-21 10:50:00,52.8,52.89,52.76,52.8,40399.0,41.5277,41.5984,41.4962,41.5277,40399.0
2016-03-21 10:55:00,52.81,52.97,52.77,52.88,54375.0,41.5355,41.6614,41.5041,41.5906,54375.0
2016-03-21 11:00:00,52.9,52.92,52.8,52.91,29832.0,41.6063,41.622,41.5277,41.6142,29832.0
2016-03-21 11:05:00,52.9,53.05,52.89,53.0,46187.0,41.6063,41.7243,41.5984,41.685,46187.0
2016-03-21 11:10:00,53.01,53.06,52.84,52.86,39297.0,41.6928,41.7322,41.5591,41.5748,39297.0
2016-03-21 11:15:00,52.85,53.01,52.84,52.96,31953.0,41.567,41.6928,41.5591,41.6535,31953.0
2016-03-21 11:20:00,52.95,52.97,52.91,52.95,36079.0,41.6456,41.6614,41.6142,41.6456,36079.0
2016-03-21 11:25:00,52.93,52.93,52.75,52.76,29024.0,41.6299,41.6299,41.4883,41.4962,29024.0
2016-03-21 11:30:00,52.77,52.86,52.76,52.82,37619.0,41.5041,41.5748,41.4962,41.5434,37619.0
2016-03-21 11:35:00,52.84,52.85,52.72,52.77,32628.0,41.5591,41.567,41.4647,41.5041,32628.0
2016-03-21 11:40:00,52.76,52.76,52.66,52.75,32998.0,41.4962,41.4962,41.4175,41.4883,32998.0
2016-03-21 11:45:00,52.74,52.76,52.65,52.71,66562.0,41.4805,41.4962,41.4097,41.4569,66562.0
2016-03-21 11:50:00,52.71,52.85,52.69,52.85,41579.0,41.4569,41.567,41.4411,41.567,41579.0
2016-03-21 11:55:00,52.85,52.92,52.84,52.89,13112.0,41.567,41.622,41.5591,41.5984,13112.0
2016-03-21 12:00:00,52.88,52.89,52.8,52.8,14968.0,41.5906,41.5984,41.5277,41.5277,14968.0
2016-03-21 12:05:00,52.79,52.86,52.78,52.86,16673.0,41.5198,41.5748,41.5119,41.5748,16673.0
2016-03-21 12:10:00,52.86,52.95,52.85,52.92,19733.0,41.5748,41.6456,41.567,41.622,19733.0
2016-03-21 12:15:00,52.92,52.96,52.83,52.92,32278.0,41.622,41.6535,41.5513,41.622,32278.0
2016-03-21 12:20:00,52.93,52.94,52.83,52.84,21186.0,41.6299,41.6378,41.5513,41.5591,21186.0
2016-03-21 12:25:00,52.83,52.93,52.8,52.93,25687.0,41.5513,41.6299,41.5277,41.6299,25687.0
2016-03-21 12:30:00,52.93,52.93,52.8,52.83,21029.0,41.6299,41.6299,41.5277,41.5513,21029.0
2016-03-21 12:35:00,52.83,52.91,52.83,52.87,22616.0,41.5513,41.6142,41.5513,41.5827,22616.0
2016-03-21 12:40:00,52.87,52.87,52.75,52.79,47789.0,41.5827,41.5827,41.4883,41.5198,47789.0
2016-03-21 12:45:00,52.8,52.87,52.8,52.83,19368.0,41.5277,41.5827,41.5277,41.5513,19368.0
2016-03-21 12:50:00,52.84,52.92,52.83,52.91,10933.0,41.5591,41.622,41.5513,41.6142,10933.0
2016-03-21 12:55:00,52.88,52.96,52.86,52.95,25950.0,41.5906,41.6535,41.5748,41.6456,25950.0
2016-03-21 13:00:00,52.95,52.96,52.87,52.91,28682.0,41.6456,41.6535,41.5827,41.6142,28682.0
2016-03-21 13:05:00,52.91,52.91,52.83,52.89,23425.0,41.6142,41.6142,41.5513,41.5984,23425.0
2016-03-21 13:10:00,52.89,52.89,52.78,52.79,43050.0,41.5984,41.5984,41.5119,41.5198,43050.0
2016-03-21 13:15:00,52.78,52.86,52.73,52.85,23428.0,41.5119,41.5748,41.4726,41.567,23428.0
2016-03-21 13:20:00,52.86,52.93,52.85,52.93,12181.0,41.5748,41.6299,41.567,41.6299,12181.0
2016-03-21 13:25:00,52.94,52.98,52.91,52.95,27514.0,41.6378,41.6692,41.6142,41.6456,27514.0
2016-03-21 13:30:00,52.96,53.0,52.94,52.99,20817.0,41.6535,41.685,41.6378,41.6771,20817.0
2016-03-21 13:35:00,52.99,53.0,52.86,52.98,32363.0,41.6771,41.685,41.5748,41.6692,32363.0
2016-03-21 13:40:00,52.97,53.07,52.95,53.04,26200.0,41.6614,41.74,41.6456,41.7164,26200.0
2016-03-21 13:45:00,53.05,53.05,52.95,53.02,20755.0,41.7243,41.7243,41.6456,41.7007,20755.0
2016-03-21 13:50:00,53.02,53.12,53.0,53.12,26345.0,41.7007,41.7793,41.685,41.7793,26345.0
2016-03-21 13:55:00,53.13,53.17,53.07,53.14,22370.0,41.7872,41.8187,41.74,41.7951,22370.0
2016-03-21 14:00:00,53.14,53.22,53.13,53.2,15537.0,41.7951,41.858,41.7872,41.8423,15537.0
2016-03-21 14:05:00,53.2,53.24,53.19,53.24,29907.0,41.8423,41.8737,41.8344,41.8737,29907.0
2016-03-21 14:10:00,53.24,53.32,53.18,53.18,30843.0,41.8737,41.9366,41.8265,41.8265,30843.0
2016-03-21 14:15:00,53.19,53.3,53.19,53.25,32480.0,41.8344,41.9209,41.8344,41.8816,32480.0
2016-03-21 14:20:00,53.25,53.33,53.22,53.32,21337.0,41.8816,41.9445,41.858,41.9366,21337.0
2016-03-21 14:25:00,53.3,53.31,53.22,53.3,20400.0,41.9209,41.9288,41.858,41.9209,20400.0
2016-03-21 14:30:00,53.31,53.36,53.26,53.31,25005.0,41.9288,41.9681,41.8895,41.9288,25005.0
2016-03-21 14:35:00,53.31,53.34,53.26,53.34,24558.0,41.9288,41.9524,41.8895,41.9524,24558.0
2016-03-21 14:40:00,53.34,53.37,53.3,53.35,24242.0,41.9524,41.976,41.9209,41.9602,24242.0
2016-03-21 14:45:00,53.35,53.36,53.23,53.28,20845.0,41.9602,41.9681,41.8659,41.9052,20845.0
2016-03-21 14:50:00,53.29,53.32,53.21,53.21,29453.0,41.913,41.9366,41.8501,41.8501,29453.0
2016-03-21 14:55:00,53.22,53.27,53.19,53.26,25398.0,41.858,41.8973,41.8344,41.8895,25398.0
2016-03-21 15:00:00,53.26,53.32,53.25,53.3,24205.0,41.8895,41.9366,41.8816,41.9209,24205.0
2016-03-21 15:05:00,53.31,53.33,53.27,53.33,24413.0,41.9288,41.9445,41.8973,41.9445,24413.0
2016-03-21 15:10:00,53.32,53.34,53.27,53.33,29097.0,41.9366,41.9524,41.8973,41.9445,29097.0
2016-03-21 15:15:00,53.33,53.33,53.24,53.29,22205.0,41.9445,41.9445,41.8737,41.913,22205.0
2016-03-21 15:20:00,53.29,53.31,53.24,53.31,26307.0,41.913,41.9288,41.8737,41.9288,26307.0
2016-03-21 15:25:00,53.3,53.33,53.22,53.23,30640.0,41.9209,41.9445,41.858,41.8659,30640.0
2016-03-21 15:30:00,53.23,53.25,53.18,53.25,30082.0,41.8659,41.8816,41.8265,41.8816,30082.0
2016-03-21 15:35:00,53.25,53.27,53.22,53.23,36674.0,41.8816,41.8973,41.858,41.8659,36674.0
2016-03-21 15:40:00,53.23,53.26,53.21,53.24,46538.0,41.8659,41.8895,41.8501,41.8737,46538.0
2016-03-21 15:45:00,53.23,53.26,53.23,53.25,43754.0,41.8659,41.8895,41.8659,41.8816,43754.0
2016-03-21 15:50:00,53.25,53.27,53.21,53.23,74439.0,41.8816,41.8973,41.8501,41.8659,74439.0
2016-03-21 15:55:00,53.23,53.27,53.21,53.26,93894.0,41.8659,41.8973,41.8501,41.8895,93894.0
2016-03-22 09:30:00,53.05,53.59,52.78,53.47,109852.0,41.7243,42.149,41.5119,42.0546,109852.0
2016-03-22 09:35:00,53.48,54.0,53.48,53.91,174880.0,42.0625,42.4715,42.0625,42.4007,174880.0
2016-03-22 09:40:00,53.91,54.06,53.6,53.68,110045.0,42.4007,42.5187,42.1569,42.2198,110045.0
2016-03-22 09:45:00,53.67,53.71,53.4,53.43,49484.0,42.2119,42.2434,41.9996,42.0232,49484.0
2016-03-22 09:50:00,53.4,53.58,53.3,53.38,53682.0,41.9996,42.1411,41.9209,41.9838,53682.0
2016-03-22 09:55:00,53.39,53.48,53.34,53.41,74647.0,41.9917,42.0625,41.9524,42.0074,74647.0
2016-03-22 10:00:00,53.41,53.46,53.31,53.34,54953.0,42.0074,42.0468,41.9288,41.9524,54953.0
2016-03-22 10:05:00,53.35,53.42,53.05,53.07,62706.0,41.9602,42.0153,41.7243,41.74,62706.0
2016-03-22 10:10:00,53.07,53.21,53.06,53.14,63771.0,41.74,41.8501,41.7322,41.7951,63771.0
2016-03-22 10:15:00,53.15,53.15,52.93,53.07,53700.0,41.8029,41.8029,41.6299,41.74,53700.0
2016-03-22 10:20:00,53.07,53.12,53.0,53.11,44329.0,41.74,41.7793,41.685,41.7715,44329.0
2016-03-22 10:25:00,53.08,53.21,53.07,53.18,30842.0,41.7479,41.8501,41.74,41.8265,30842.0
2016-03-22 10:30:00,53.19,53.21,53.04,53.07,22800.0,41.8344,41.8501,41.7164,41.74,22800.0
2016-03-22 10:35:00,53.08,53.31,53.07,53.31,33457.0,41.7479,41.9288,41.74,41.9288,33457.0
2016-03-22 10:40:00,53.31,53.33,53.23,53.27,31780.0,41.9288,41.9445,41.8659,41.8973,31780.0
2016-03-22 10:45:00,53.28,53.33,53.16,53.31,34007.0,41.9052,41.9445,41.8108,41.9288,34007.0
2016-03-22 10:50:00,53.31,53.37,53.23,53.29,18782.0,41.9288,41.976,41.8659,41.913,18782.0
2016-03-22 10:55:00,53.32,53.39,53.26,53.31,22385.0,41.9366,41.9917,41.8895,41.9288,22385.0
2016-03-22 11:00:00,53.32,53.36,53.26,53.27,26575.0,41.9366,41.9681,41.8895,41.8973,26575.0
2016-03-22 11:05:00,53.26,53.29,53.18,53.22,50243.0,41.8895,41.913,41.8265,41.858,50243.0
2016-03-22 11:10:00,53.22,53.32,53.21,53.32,24725.0,41.858,41.9366,41.8501,41.9366,24725.0
2016-03-22 11:15:00,53.34,53.36,53.31,53.33,17858.0,41.9524,41.9681,41.9288,41.9445,17858.0
2016-03-22 11:20:00,53.33,53.35,53.23,53.24,18458.0,41.9445,41.9602,41.8659,41.8737,18458.0
2016-03-22 11:25:00,53.24,53.28,53.23,53.23,12981.0,41.8737,41.9052,41.8659,41.8659,12981.0
2016-03-22 11:30:00,53.23,53.24,53.09,53.1,37812.0,41.8659,41.8737,41.7557,41.7636,37812.0
2016-03-22 11:35:00,53.11,53.18,53.11,53.17,17343.0,41.7715,41.8265,41.7715,41.8187,17343.0
2016-03-22 11:40:00,53.17,53.23,53.16,53.18,21479.0,41.8187,41.8659,41.8108,41.8265,21479.0
2016-03-22 11:45:00,53.17,53.18,53.09,53.09,11312.0,41.8187,41.8265,41.7557,41.7557,11312.0
2016-03-22 11:50:00,53.08,53.11,53.04,53.08,29409.0,41.7479,41.7715,41.7164,41.7479,29409.0
2016-03-22 11:55:00,53.09,53.16,53.08,53.14,18879.0,41.7557,41.8108,41.7479,41.7951,18879.0
2016-03-22 12:00:00,53.15,53.16,53.09,53.12,44790.0,41.8029,41.8108,41.7557,41.7793,44790.0
2016-03-22 12:05:00,53.13,53.14,53.06,53.06,37222.0,41.7872,41.7951,41.7322,41.7322,37222.0
2016-03-22 12:10:00,53.06,53.1,53.03,53.04,36619.0,41.7322,41.7636,41.7086,41.7164,36619.0
2016-03-22 12:15:00,53.05,53.16,53.05,53.16,37992.0,41.7243,41.8108,41.7243,41.8108,37992.0
2016-03-22 12:20:00,53.17,53.18,53.1,53.1,11254.0,41.8187,41.8265,41.7636,41.7636,11254.0
2016-03-22 12:25:00,53.1,53.16,53.09,53.13,30690.0,41.7636,41.8108,41.7557,41.7872,30690.0
2016-03-22 12:30:00,53.13,53.22,53.1,53.18,22819.0,41.7872,41.858,41.7636,41.8265,22819.0
2016-03-22 12:35:00,53.19,53.19,53.15,53.15,7333.0,41.8344,41.8344,41.8029,41.8029,7333.0
2016-03-22 12:40:00,53.15,53.17,53.12,53.14,13068.0,41.8029,41.8187,41.7793,41.7951,13068.0
2016-03-22 12:45:00,53.14,53.22,53.13,53.16,16964.0,41.7951,41.858,41.7872,41.8108,16964.0
2016-03-22 12:50:00,53.17,53.33,53.17,53.31,28540.0,41.8187,41.9445,41.8187,41.9288,28540.0
2016-03-22 12:55:00,53.32,53.35,53.29,53.35,25170.0,41.9366,41.9602,41.913,41.9602,25170.0
2016-03-22 13:00:00,53.34,53.34,53.23,53.23,20153.0,41.9524,41.9524,41.8659,41.8659,20153.0
2016-03-22 13:05:00,53.24,53.24,53.14,53.15,12114.0,41.8737,41.8737,41.7951,41.8029,12114.0
2016-03-22 13:10:00,53.15,53.19,53.15,53.16,15879.0,41.8029,41.8344,41.8029,41.8108,15879.0
2016-03-22 13:15:00,53.17,53.27,53.17,53.23,29606.0,41.8187,41.8973,41.8187,41.8659,29606.0
2016-03-22 13:20:00,53.24,53.28,53.23,53.26,13252.0,41.8737,41.9052,41.8659,41.8895,13252.0
2016-03-22 13:25:00,53.25,53.29,53.22,53.27,20689.0,41.8816,41.913,41.858,41.8973,20689.0
2016-03-22 13:30:00,53.28,53.3,53.27,53.3,11633.0,41.9052,41.9209,41.8973,41.9209,11633.0
2016-03-22 13:35:00,53.31,53.33,53.3,53.31,10507.0,41.9288,41.9445,41.9209,41.9288,10507.0
2016-03-22 13:40:00,53.3,53.31,53.23,53.23,15398.0,41.9209,41.9288,41.8659,41.8659,15398.0
2016-03-22 13:45:00,53.23,53.23,53.2,53.2,8253.0,41.8659,41.8659,41.8423,41.8423,8253.0
2016-03-22 13:50:00,53.21,53.26,53.18,53.26,13358.0,41.8501,41.8895,41.8265,41.8895,13358.0
2016-03-22 13:55:00,53.25,53.27,53.23,53.24,9798.0,41.8816,41.8973,41.8659,41.8737,9798.0
2016-03-22 14:00:00,53.24,53.24,53.19,53.22,14307.0,41.8737,41.8737,41.8344,41.858,14307.0
2016-03-22 14:05:00,53.23,53.26,53.22,53.23,17340.0,41.8659,41.8895,41.858,41.8659,17340.0
2016-03-22 14:10:00,53.23,53.24,53.19,53.21,17947.0,41.8659,41.8737,41.8344,41.8501,17947.0
2016-03-22 14:15:00,53.21,53.22,53.15,53.19,17963.0,41.8501,41.858,41.8029,41.8344,17963.0
2016-03-22 14:20:00,53.2,53.24,53.2,53.24,17562.0,41.8423,41.8737,41.8423,41.8737,17562.0
2016-03-22 14:25:00,53.25,53.3,53.25,53.3,23959.0,41.8816,41.9209,41.8816,41.9209,23959.0
2016-03-22 14:30:00,53.31,53.36,53.3,53.36,19414.0,41.9288,41.9681,41.9209,41.9681,19414.0
2016-03-22 14:35:00,53.36,53.36,53.32,53.33,33169.0,41.9681,41.9681,41.9366,41.9445,33169.0
2016-03-22 14:40:00,53.32,53.32,53.26,53.28,16990.0,41.9366,41.9366,41.8895,41.9052,16990.0
2016-03-22 14:45:00,53.28,53.29,53.25,53.26,19782.0,41.9052,41.913,41.8816,41.8895,19782.0
2016-03-22 14:50:00,53.26,53.28,53.19,53.2,25286.0,41.8895,41.9052,41.8344,41.8423,25286.0
2016-03-22 14:55:00,53.2,53.22,53.16,53.17,21518.0,41.8423,41.858,41.8108,41.8187,21518.0
2016-03-22 15:00:00,53.16,53.21,53.15,53.18,26383.0,41.8108,41.8501,41.8029,41.8265,26383.0
2016-03-22 15:05:00,53.18,53.23,53.17,53.23,25404.0,41.8265,41.8659,41.8187,41.8659,25404.0
2016-03-22 15:10:00,53.23,53.27,53.21,53.24,21723.0,41.8659,41.8973,41.8501,41.8737,21723.0
2016-03-22 15:15:00,53.23,53.24,53.17,53.2,35039.0,41.8659,41.8737,41.8187,41.8423,35039.0
2016-03-22 15:20:00,53.21,53.25,53.2,53.22,28877.0,41.8501,41.8816,41.8423,41.858,28877.0
2016-03-22 15:25:00,53.22,53.24,53.2,53.2,29818.0,41.858,41.8737,41.8423,41.8423,29818.0
2016-03-22 15:30:00,53.2,53.24,53.2,53.24,35392.0,41.8423,41.8737,41.8423,41.8737,35392.0
2016-03-22 15:35:00,53.24,53.27,53.23,53.26,40016.0,41.8737,41.8973,41.8659,41.8895,40016.0
2016-03-22 15:40:00,53.26,53.33,53.23,53.32,51287.0,41.8895,41.9445,41.8659,41.9366,51287.0
2016-03-22 15:45:00,53.33,53.37,53.28,53.29,60394.0,41.9445,41.976,41.9052,41.913,60394.0
2016-03-22 15:50:00,53.29,53.31,53.29,53.3,61546.0,41.913,41.9288,41.913,41.9209,61546.0
2016-03-22 15:55:00,53.3,53.34,53.25,53.27,82769.0,41.9209,41.9524,41.8816,41.8973,82769.0
2016-03-23 09:30:00,53.07,53.07,52.75,52.96,58331.0,41.74,41.74,41.4883,41.6535,58331.0
2016-03-23 09:35:00,52.95,52.97,52.5,52.51,79865.0,41.6456,41.6614,41.2917,41.2996,79865.0
2016-03-23 09:40:00,52.51,52.64,52.4,52.63,63071.0,41.2996,41.4018,41.2131,41.394,63071.0
2016-03-23 09:45:00,52.64,52.84,52.59,52.62,48293.0,41.4018,41.5591,41.3625,41.3861,48293.0
2016-03-23 09:50:00,52.61,52.89,52.57,52.77,50031.0,41.3782,41.5984,41.3468,41.5041,50031.0
2016-03-23 09:55:00,52.76,52.78,52.67,52.73,33041.0,41.4962,41.5119,41.4254,41.4726,33041.0
2016-03-23 10:00:00,52.7,52.71,52.48,52.69,117073.0,41.449,41.4569,41.276,41.4411,117073.0
2016-03-23 10:05:00,52.66,52.67,52.38,52.45,93793.0,41.4175,41.4254,41.1973,41.2524,93793.0
2016-03-23 10:10:00,52.45,52.57,52.43,52.52,28438.0,41.2524,41.3468,41.2367,41.3074,28438.0
2016-03-23 10:15:00,52.51,52.52,52.39,52.49,51029.0,41.2996,41.3074,41.2052,41.2838,51029.0
2016-03-23 10:20:00,52.47,52.57,52.47,52.52,24476.0,41.2681,41.3468,41.2681,41.3074,24476.0
2016-03-23 10:25:00,52.53,52.59,52.52,52.58,26466.0,41.3153,41.3625,41.3074,41.3546,26466.0
2016-03-23 10:30:00,52.58,52.75,52.54,52.61,30689.0,41.3546,41.4883,41.3232,41.3782,30689.0
2016-03-23 10:35:00,52.61,52.64,52.51,52.53,21190.0,41.3782,41.4018,41.2996,41.3153,21190.0
2016-03-23 10:40:00,52.51,52.64,52.49,52.6,19315.0,41.2996,41.4018,41.2838,41.3704,19315.0
2016-03-23 10:45:00,52.6,52.67,52.54,52.54,44337.0,41.3704,41.4254,41.3232,41.3232,44337.0
2016-03-23 10:50:00,52.54,52.55,52.32,52.35,87782.0,41.3232,41.331,41.1501,41.1737,87782.0
2016-03-23 10:55:00,52.34,52.44,52.3,52.4,35406.0,41.1659,41.2445,41.1344,41.2131,35406.0
2016-03-23 11:00:00,52.41,52.5,52.34,52.49,20633.0,41.2209,41.2917,41.1659,41.2838,20633.0
2016-03-23 11:05:00,52.48,52.66,52.46,52.63,29568.0,41.276,41.4175,41.2602,41.394,29568.0
2016-03-23 11:10:00,52.62,52.63,52.48,52.48,27969.0,41.3861,41.394,41.276,41.276,27969.0
2016-03-23 11:15:00,52.47,52.47,52.32,52.33,21657.0,41.2681,41.2681,41.1501,41.158,21657.0
2016-03-23 11:20:00,52.33,52.42,52.3,52.3,56893.0,41.158,41.2288,41.1344,41.1344,56893.0
2016-03-23 11:25:00,52.3,52.37,52.26,52.32,31010.0,41.1344,41.1895,41.1029,41.1501,31010.0
2016-03-23 11:30:00,52.32,52.34,52.26,52.27,33269.0,41.1501,41.1659,41.1029,41.1108,33269.0
2016-03-23 11:35:00,52.28,52.47,52.27,52.46,44140.0,41.1187,41.2681,41.1108,41.2602,44140.0
2016-03-23 11:40:00,52.46,52.46,52.37,52.38,19993.0,41.2602,41.2602,41.1895,41.1973,19993.0
2016-03-23 11:45:00,52.38,52.43,52.37,52.39,20617.0,41.1973,41.2367,41.1895,41.2052,20617.0
2016-03-23 11:50:00,52.39,52.39,52.27,52.3,36393.0,41.2052,41.2052,41.1108,41.1344,36393.0
2016-03-23 11:55:00,52.3,52.39,52.21,52.34,75534.0,41.1344,41.2052,41.0636,41.1659,75534.0
2016-03-23 12:00:00,52.34,52.36,52.25,52.26,88526.0,41.1659,41.1816,41.0951,41.1029,88526.0
2016-03-23 12:05:00,52.25,52.26,52.07,52.08,65588.0,41.0951,41.1029,40.9535,40.9614,65588.0
2016-03-23 12:10:00,52.09,52.22,52.08,52.15,34507.0,40.9692,41.0715,40.9614,41.0164,34507.0
2016-03-23 12:15:00,52.18,52.18,52.02,52.12,41258.0,41.04,41.04,40.9142,40.9928,41258.0
2016-03-23 12:20:00,52.1,52.17,52.1,52.12,21142.0,40.9771,41.0322,40.9771,40.9928,21142.0
2016-03-23 12:25:00,52.12,52.14,52.04,52.14,29112.0,40.9928,41.0086,40.9299,41.0086,29112.0
2016-03-23 12:30:00,52.15,52.17,52.09,52.11,27335.0,41.0164,41.0322,40.9692,40.985,27335.0
2016-03-23 12:35:00,52.09,52.2,52.08,52.16,35662.0,40.9692,41.0558,40.9614,41.0243,35662.0
2016-03-23 12:40:00,52.16,52.31,52.15,52.31,33836.0,41.0243,41.1423,41.0164,41.1423,33836.0
2016-03-23 12:45:00,52.31,52.33,52.2,52.33,29448.0,41.1423,41.158,41.0558,41.158,29448.0
2016-03-23 12:50:00,52.33,52.35,52.24,52.28,9700.0,41.158,41.1737,41.0872,41.1187,9700.0
2016-03-23 12:55:00,52.25,52.32,52.21,52.32,14250.0,41.0951,41.1501,41.0636,41.1501,14250.0
2016-03-23 13:00:00,52.31,52.36,52.27,52.29,14866.0,41.1423,41.1816,41.1108,41.1265,14866.0
2016-03-23 13:05:00,52.29,52.33,52.24,52.33,8188.0,41.1265,41.158,41.0872,41.158,8188.0
2016-03-23 13:10:00,52.33,52.37,52.31,52.36,7186.0,41.158,41.1895,41.1423,41.1816,7186.0
2016-03-23 13:15:00,52.36,52.36,52.31,52.36,9412.0,41.1816,41.1816,41.1423,41.1816,9412.0
2016-03-23 13:20:00,52.36,52.4,52.31,52.33,23666.0,41.1816,41.2131,41.1423,41.158,23666.0
2016-03-23 13:25:00,52.33,52.39,52.28,52.37,37467.0,41.158,41.2052,41.1187,41.1895,37467.0
2016-03-23 13:30:00,52.37,52.38,52.29,52.32,21621.0,41.1895,41.1973,41.1265,41.1501,21621.0
2016-03-23 13:35:00,52.32,52.4,52.27,52.3,27153.0,41.1501,41.2131,41.1108,41.1344,27153.0
2016-03-23 13:40:00,52.3,52.31,52.23,52.26,10233.0,41.1344,41.1423,41.0793,41.1029,10233.0
2016-03-23 13:45:00,52.28,52.33,52.25,52.26,10094.0,41.1187,41.158,41.0951,41.1029,10094.0
2016-03-23 13:50:00,52.27,52.34,52.27,52.33,6765.0,41.1108,41.1659,41.1108,41.158,6765.0
2016-03-23 13:55:00,52.34,52.36,52.28,52.29,11814.0,41.1659,41.1816,41.1187,41.1265,11814.0
2016-03-23 14:00:00,52.28,52.36,52.25,52.36,10513.0,41.1187,41.1816,41.0951,41.1816,10513.0
2016-03-23 14:05:00,52.35,52.43,52.35,52.42,13409.0,41.1737,41.2367,41.1737,41.2288,13409.0
2016-03-23 14:10:00,52.42,52.42,52.38,52.39,9254.0,41.2288,41.2288,41.1973,41.2052,9254.0
2016-03-23 14:15:00,52.39,52.51,52.39,52.48,16030.0,41.2052,41.2996,41.2052,41.276,16030.0
2016-03-23 14:20:00,52.48,52.54,52.48,52.53,17287.0,41.276,41.3232,41.276,41.3153,17287.0
2016-03-23 14:25:00,52.55,52.57,52.52,52.52,40543.0,41.331,41.3468,41.3074,41.3074,40543.0
2016-03-23 14:30:00,52.52,52.61,52.49,52.56,17917.0,41.3074,41.3782,41.2838,41.3389,17917.0
2016-03-23 14:35:00,52.57,52.61,52.52,52.53,25308.0,41.3468,41.3782,41.3074,41.3153,25308.0
2016-03-23 14:40:00,52.53,52.53,52.43,52.47,18868.0,41.3153,41.3153,41.2367,41.2681,18868.0
2016-03-23 14:45:00,52.46,52.49,52.38,52.39,20404.0,41.2602,41.2838,41.1973,41.2052,20404.0
2016-03-23 14:50:00,52.38,52.4,52.32,52.32,14735.0,41.1973,41.2131,41.1501,41.1501,14735.0
2016-03-23 14:55:00,52.33,52.36,52.26,52.28,37079.0,41.158,41.1816,41.1029,41.1187,37079.0
2016-03-23 15:00:00,52.28,52.33,52.26,52.28,17150.0,41.1187,41.158,41.1029,41.1187,17150.0
2016-03-23 15:05:00,52.29,52.31,52.24,52.25,22863.0,41.1265,41.1423,41.0872,41.0951,22863.0
2016-03-23 15:10:00,52.25,52.26,52.23,52.23,23795.0,41.0951,41.1029,41.0793,41.0793,23795.0
2016-03-23 15:15:00,52.23,52.29,52.22,52.25,24583.0,41.0793,41.1265,41.0715,41.0951,24583.0
2016-03-23 15:20:00,52.25,52.28,52.24,52.26,21277.0,41.0951,41.1187,41.0872,41.1029,21277.0
2016-03-23 15:25:00,52.26,52.31,52.23,52.3,31316.0,41.1029,41.1423,41.0793,41.1344,31316.0
2016-03-23 15:30:00,52.31,52.34,52.29,52.34,47484.0,41.1423,41.1659,41.1265,41.1659,47484.0
2016-03-23 15:35:00,52.34,52.43,52.34,52.38,28894.0,41.1659,41.2367,41.1659,41.1973,28894.0
2016-03-23 15:40:00,52.37,52.41,52.36,52.36,25753.0,41.1895,41.2209,41.1816,41.1816,25753.0
2016-03-23 15:45:00,52.36,52.39,52.34,52.39,41338.0,41.1816,41.2052,41.1659,41.2052,41338.0
2016-03-23 15:50:00,52.38,52.43,52.37,52.39,58430.0,41.1973,41.2367,41.1895,41.2052,58430.0
2016-03-23 15:55:00,52.4,52.42,52.36,52.37,99841.0,41.2131,41.2288,41.1816,41.1895,99841.0
2016-03-24 09:30:00,51.75,51.81,51.07,51.28,129728.0,40.7018,40.749,40.167,40.3322,129728.0
2016-03-24 09:35:00,51.28,51.35,51.04,51.06,162202.0,40.3322,40.3872,40.1434,40.1591,162202.0
2016-03-24 09:40:00,51.05,51.27,50.98,51.07,146511.0,40.1513,40.3243,40.0962,40.167,146511.0
2016-03-24 09:45:00,51.1,51.17,50.97,50.98,102301.0,40.1906,40.2456,40.0883,40.0962,102301.0
2016-03-24 09:50:00,50.96,51.35,50.96,51.31,71667.0,40.0805,40.3872,40.0805,40.3558,71667.0
2016-03-24 09:55:00,51.32,51.48,51.23,51.48,41815.0,40.3636,40.4895,40.2928,40.4895,41815.0
2016-03-24 10:00:00,51.49,51.6,51.42,51.47,79610.0,40.4973,40.5838,40.4423,40.4816,79610.0
2016-03-24 10:05:00,51.49,51.53,51.4,51.42,50750.0,40.4973,40.5288,40.4265,40.4423,50750.0
2016-03-24 10:10:00,51.42,51.49,51.34,51.41,92627.0,40.4423,40.4973,40.3794,40.4344,92627.0
2016-03-24 10:15:00,51.41,51.58,51.39,51.5,59291.0,40.4344,40.5681,40.4187,40.5052,59291.0
2016-03-24 10:20:00,51.47,51.71,51.47,51.6,63684.0,40.4816,40.6704,40.4816,40.5838,63684.0
2016-03-24 10:25:00,51.61,51.61,51.45,51.52,51686.0,40.5917,40.5917,40.4659,40.5209,51686.0
2016-03-24 10:30:00,51.53,51.71,51.53,51.66,62083.0,40.5288,40.6704,40.5288,40.631,62083.0
2016-03-24 10:35:00,51.66,51.78,51.65,51.69,105605.0,40.631,40.7254,40.6232,40.6546,105605.0
2016-03-24 10:40:00,51.69,52.09,51.68,51.97,97013.0,40.6546,40.9692,40.6468,40.8749,97013.0
2016-03-24 10:45:00,51.99,52.24,51.98,52.2,43833.0,40.8906,41.0872,40.8827,41.0558,43833.0
2016-03-24 10:50:00,52.21,52.24,52.1,52.12,29742.0,41.0636,41.0872,40.9771,40.9928,29742.0
2016-03-24 10:55:00,52.12,52.19,52.01,52.19,17074.0,40.9928,41.0479,40.9063,41.0479,17074.0
2016-03-24 11:00:00,52.2,52.26,52.16,52.26,19872.0,41.0558,41.1029,41.0243,41.1029,19872.0
2016-03-24 11:05:00,52.25,52.34,52.13,52.15,21392.0,41.0951,41.1659,41.0007,41.0164,21392.0
2016-03-24 11:10:00,52.14,52.24,52.08,52.1,25635.0,41.0086,41.0872,40.9614,40.9771,25635.0
2016-03-24 11:15:00,52.08,52.14,51.97,52.14,25490.0,40.9614,41.0086,40.8749,41.0086,25490.0
2016-03-24 11:20:00,52.14,52.14,52.03,52.08,14326.0,41.0086,41.0086,40.922,40.9614,14326.0
2016-03-24 11:25:00,52.09,52.14,52.02,52.13,17303.0,40.9692,41.0086,40.9142,41.0007,17303.0
2016-03-24 11:30:00,52.14,52.15,52.08,52.11,14232.0,41.0086,41.0164,40.9614,40.985,14232.0
2016-03-24 11:35:00,52.11,52.11,51.94,51.97,34411.0,40.985,40.985,40.8513,40.8749,34411.0
2016-03-24 11:40:00,51.97,52.08,51.95,52.07,27122.0,40.8749,40.9614,40.8591,40.9535,27122.0
2016-03-24 11:45:00,52.05,52.05,51.86,51.92,33351.0,40.9378,40.9378,40.7883,40.8355,33351.0
2016-03-24 11:50:00,51.91,52.02,51.89,52.0,23482.0,40.8277,40.9142,40.8119,40.8985,23482.0
2016-03-24 11:55:00,51.99,52.0,51.91,51.99,21480.0,40.8906,40.8985,40.8277,40.8906,21480.0
2016-03-24 12:00:00,51.99,52.07,51.99,52.02,28992.0,40.8906,40.9535,40.8906,40.9142,28992.0
2016-03-24 12:05:00,52.0,52.24,51.99,52.16,16833.0,40.8985,41.0872,40.8906,41.0243,16833.0
2016-03-24 12:10:00,52.16,52.18,52.01,52.05,12732.0,41.0243,41.04,40.9063,40.9378,12732.0
2016-03-24 12:15:00,52.07,52.14,51.98,52.04,16091.0,40.9535,41.0086,40.8827,40.9299,16091.0
2016-03-24 12:20:00,52.01,52.15,52.0,52.1,14998.0,40.9063,41.0164,40.8985,40.9771,14998.0
2016-03-24 12:25:00,52.11,52.12,52.0,52.05,21804.0,40.985,40.9928,40.8985,40.9378,21804.0
2016-03-24 12:30:00,52.05,52.08,51.98,52.02,26473.0,40.9378,40.9614,40.8827,40.9142,26473.0
2016-03-24 12:35:00,52.02,52.03,51.91,51.91,36935.0,40.9142,40.922,40.8277,40.8277,36935.0
2016-03-24 12:40:00,51.91,51.99,51.91,51.99,24699.0,40.8277,40.8906,40.8277,40.8906,24699.0
2016-03-24 12:45:00,51.99,52.03,51.95,51.97,49883.0,40.8906,40.922,40.8591,40.8749,49883.0
2016-03-24 12:50:00,51.97,51.99,51.94,51.95,33377.0,40.8749,40.8906,40.8513,40.8591,33377.0
2016-03-24 12:55:00,51.97,51.99,51.92,51.95,24176.0,40.8749,40.8906,40.8355,40.8591,24176.0
2016-03-24 13:00:00,51.94,52.03,51.93,52.0,29862.0,40.8513,40.922,40.8434,40.8985,29862.0
2016-03-24 13:05:00,52.01,52.1,52.01,52.08,17653.0,40.9063,40.9771,40.9063,40.9614,17653.0
2016-03-24 13:10:00,52.07,52.15,52.0,52.01,17028.0,40.9535,41.0164,40.8985,40.9063,17028.0
2016-03-24 13:15:00,52.0,52.1,51.99,52.08,11115.0,40.8985,40.9771,40.8906,40.9614,11115.0
2016-03-24 13:20:00,52.07,52.2,52.07,52.18,23007.0,40.9535,41.0558,40.9535,41.04,23007.0
2016-03-24 13:25:00,52.18,52.18,52.04,52.08,19918.0,41.04,41.04,40.9299,40.9614,19918.0
2016-03-24 13:30:00,52.08,52.09,52.0,52.0,11716.0,40.9614,40.9692,40.8985,40.8985,11716.0
2016-03-24 13:35:00,52.02,52.06,51.98,52.0,20913.0,40.9142,40.9456,40.8827,40.8985,20913.0
2016-03-24 13:40:00,52.01,52.14,52.01,52.08,16314.0,40.9063,41.0086,40.9063,40.9614,16314.0
2016-03-24 13:45:00,52.06,52.14,52.06,52.1,13368.0,40.9456,41.0086,40.9456,40.9771,13368.0
2016-03-24 13:50:00,52.09,52.18,52.07,52.16,23586.0,40.9692,41.04,40.9535,41.0243,23586.0
2016-03-24 13:55:00,52.16,52.22,52.14,52.16,10546.0,41.0243,41.0715,41.0086,41.0243,10546.0
2016-03-24 14:00:00,52.16,52.18,52.08,52.13,18770.0,41.0243,41.04,40.9614,41.0007,18770.0
2016-03-24 14:05:00,52.13,52.15,52.06,52.12,14849.0,41.0007,41.0164,40.9456,40.9928,14849.0
2016-03-24 14:10:00,52.11,52.17,52.1,52.11,20583.0,40.985,41.0322,40.9771,40.985,20583.0
2016-03-24 14:15:00,52.1,52.21,52.09,52.17,47712.0,40.9771,41.0636,40.9692,41.0322,47712.0
2016-03-24 14:20:00,52.17,52.21,52.13,52.18,14100.0,41.0322,41.0636,41.0007,41.04,14100.0
2016-03-24 14:25:00,52.17,52.22,52.14,52.19,28078.0,41.0322,41.0715,41.0086,41.0479,28078.0
2016-03-24 14:30:00,52.19,52.24,52.19,52.23,15901.0,41.0479,41.0872,41.0479,41.0793,15901.0
2016-03-24 14:35:00,52.22,52.36,52.2,52.32,23973.0,41.0715,41.1816,41.0558,41.1501,23973.0
2016-03-24 14:40:00,52.31,52.34,52.27,52.32,25416.0,41.1423,41.1659,41.1108,41.1501,25416.0
2016-03-24 14:45:00,52.3,52.34,52.27,52.34,12693.0,41.1344,41.1659,41.1108,41.1659,12693.0
2016-03-24 14:50:00,52.34,52.38,52.27,52.27,13201.0,41.1659,41.1973,41.1108,41.1108,13201.0
2016-03-24 14:55:00,52.28,52.31,52.24,52.25,18047.0,41.1187,41.1423,41.0872,41.0951,18047.0
2016-03-24 15:00:00,52.26,52.28,52.22,52.28,21825.0,41.1029,41.1187,41.0715,41.1187,21825.0
2016-03-24 15:05:00,52.28,52.3,52.24,52.25,21872.0,41.1187,41.1344,41.0872,41.0951,21872.0
2016-03-24 15:10:00,52.25,52.5,52.25,52.4,43994.0,41.0951,41.2917,41.0951,41.2131,43994.0
2016-03-24 15:15:00,52.39,52.43,52.37,52.42,19236.0,41.2052,41.2367,41.1895,41.2288,19236.0
2016-03-24 15:20:00,52.41,52.45,52.4,52.45,21077.0,41.2209,41.2524,41.2131,41.2524,21077.0
2016-03-24 15:25:00,52.45,52.5,52.41,52.48,19746.0,41.2524,41.2917,41.2209,41.276,19746.0
2016-03-24 15:30:00,52.48,52.49,52.43,52.45,41988.0,41.276,41.2838,41.2367,41.2524,41988.0
2016-03-24 15:35:00,52.45,52.46,52.37,52.43,32653.0,41.2524,41.2602,41.1895,41.2367,32653.0
2016-03-24 15:40:00,52.43,52.47,52.41,52.46,58271.0,41.2367,41.2681,41.2209,41.2602,58271.0
2016-03-24 15:45:00,52.46,52.48,52.42,52.42,57640.0,41.2602,41.276,41.2288,41.2288,57640.0
2016-03-24 15:50:00,52.43,52.44,52.4,52.42,57419.0,41.2367,41.2445,41.2131,41.2288,57419.0
2016-03-24 15:55:00,52.41,52.49,52.38,52.48,160872.0,41.2209,41.2838,41.1973,41.276,160872.0
2016-03-28 09:30:00,52.47,52.61,52.3,52.31,83342.0,41.2681,41.3782,41.1344,41.1423,83342.0
2016-03-28 09:35:00,52.28,52.28,51.61,51.63,105987.0,41.1187,41.1187,40.5917,40.6074,105987.0
2016-03-28 09:40:00,51.63,51.78,51.24,51.28,115660.0,40.6074,40.7254,40.3007,40.3322,115660.0
2016-03-28 09:45:00,51.28,51.54,51.28,51.44,86949.0,40.3322,40.5367,40.3322,40.458,86949.0
2016-03-28 09:50:00,51.44,51.63,51.42,51.58,39285.0,40.458,40.6074,40.4423,40.5681,39285.0
2016-03-28 09:55:00,51.59,51.75,51.53,51.63,59603.0,40.576,40.7018,40.5288,40.6074,59603.0
2016-03-28 10:00:00,51.68,51.74,51.55,51.57,48070.0,40.6468,40.694,40.5445,40.5603,48070.0
2016-03-28 10:05:00,51.58,51.76,51.55,51.73,42246.0,40.5681,40.7097,40.5445,40.6861,42246.0
2016-03-28 10:10:00,51.72,51.81,51.67,51.78,33525.0,40.6782,40.749,40.6389,40.7254,33525.0
2016-03-28 10:15:00,51.79,51.81,51.7,51.76,14358.0,40.7333,40.749,40.6625,40.7097,14358.0
2016-03-28 10:20:00,51.76,51.78,51.61,51.62,29361.0,40.7097,40.7254,40.5917,40.5996,29361.0
2016-03-28 10:25:00,51.62,51.7,51.56,51.65,22177.0,40.5996,40.6625,40.5524,40.6232,22177.0
2016-03-28 10:30:00,51.64,51.64,51.5,51.61,45754.0,40.6153,40.6153,40.5052,40.5917,45754.0
2016-03-28 10:35:00,51.62,51.62,51.38,51.46,56158.0,40.5996,40.5996,40.4108,40.4737,56158.0
2016-03-28 10:40:00,51.45,51.56,51.4,51.52,37097.0,40.4659,40.5524,40.4265,40.5209,37097.0
2016-03-28 10:45:00,51.53,51.65,51.47,51.63,33347.0,40.5288,40.6232,40.4816,40.6074,33347.0
2016-03-28 10:50:00,51.62,51.66,51.52,51.52,31347.0,40.5996,40.631,40.5209,40.5209,31347.0
2016-03-28 10:55:00,51.53,51.76,51.52,51.74,20718.0,40.5288,40.7097,40.5209,40.694,20718.0
2016-03-28 11:00:00,51.76,51.78,51.58,51.61,23969.0,40.7097,40.7254,40.5681,40.5917,23969.0
2016-03-28 11:05:00,51.63,51.77,51.62,51.69,25722.0,40.6074,40.7176,40.5996,40.6546,25722.0
2016-03-28 11:10:00,51.68,51.77,51.65,51.74,11828.0,40.6468,40.7176,40.6232,40.694,11828.0
2016-03-28 11:15:00,51.74,51.74,51.62,51.65,25536.0,40.694,40.694,40.5996,40.6232,25536.0
2016-03-28 11:20:00,51.65,51.66,51.57,51.59,30303.0,40.6232,40.631,40.5603,40.576,30303.0
2016-03-28 11:25:00,51.58,51.63,51.52,51.6,35292.0,40.5681,40.6074,40.5209,40.5838,35292.0
2016-03-28 11:30:00,51.6,51.7,51.6,51.68,20371.0,40.5838,40.6625,40.5838,40.6468,20371.0
2016-03-28 11:35:00,51.66,51.74,51.66,51.67,17183.0,40.631,40.694,40.631,40.6389,17183.0
2016-03-28 11:40:00,51.65,51.68,51.59,51.61,25563.0,40.6232,40.6468,40.576,40.5917,25563.0
2016-03-28 11:45:00,51.61,51.76,51.61,51.66,20414.0,40.5917,40.7097,40.5917,40.631,20414.0
2016-03-28 11:50:00,51.68,51.69,51.55,51.64,32646.0,40.6468,40.6546,40.5445,40.6153,32646.0
2016-03-28 11:55:00,51.65,51.8,51.65,51.72,20969.0,40.6232,40.7411,40.6232,40.6782,20969.0
2016-03-28 12:00:00,51.71,51.84,51.71,51.83,22567.0,40.6704,40.7726,40.6704,40.7647,22567.0
2016-03-28 12:05:00,51.84,51.91,51.81,51.82,19667.0,40.7726,40.8277,40.749,40.7569,19667.0
2016-03-28 12:10:00,51.83,51.88,51.82,51.88,24668.0,40.7647,40.8041,40.7569,40.8041,24668.0
2016-03-28 12:15:00,51.88,52.05,51.85,52.05,19300.0,40.8041,40.9378,40.7805,40.9378,19300.0
2016-03-28 12:20:00,52.06,52.12,52.01,52.01,27769.0,40.9456,40.9928,40.9063,40.9063,27769.0
2016-03-28 12:25:00,52.0,52.04,51.97,52.0,14682.0,40.8985,40.9299,40.8749,40.8985,14682.0
2016-03-28 12:30:00,52.0,52.08,52.0,52.07,16853.0,40.8985,40.9614,40.8985,40.9535,16853.0
2016-03-28 12:35:00,52.07,52.2,52.05,52.18,19844.0,40.9535,41.0558,40.9378,41.04,19844.0
2016-03-28 12:40:00,52.19,52.19,52.09,52.09,9861.0,41.0479,41.0479,40.9692,40.9692,9861.0
2016-03-28 12:45:00,52.1,52.3,52.08,52.3,27743.0,40.9771,41.1344,40.9614,41.1344,27743.0
2016-03-28 12:50:00,52.29,52.33,52.2,52.28,16763.0,41.1265,41.158,41.0558,41.1187,16763.0
2016-03-28 12:55:00,52.3,52.37,52.28,52.37,13844.0,41.1344,41.1895,41.1187,41.1895,13844.0
2016-03-28 13:00:00,52.35,52.38,52.28,52.38,14935.0,41.1737,41.1973,41.1187,41.1973,14935.0
2016-03-28 13:05:00,52.38,52.38,52.23,52.28,17778.0,41.1973,41.1973,41.0793,41.1187,17778.0
2016-03-28 13:10:00,52.26,52.27,52.18,52.2,17829.0,41.1029,41.1108,41.04,41.0558,17829.0
2016-03-28 13:15:00,52.19,52.19,52.09,52.17,16278.0,41.0479,41.0479,40.9692,41.0322,16278.0
2016-03-28 13:20:00,52.19,52.26,52.16,52.25,8500.0,41.0479,41.1029,41.0243,41.0951,8500.0
2016-03-28 13:25:00,52.25,52.28,52.19,52.27,14171.0,41.0951,41.1187,41.0479,41.1108,14171.0
2016-03-28 13:30:00,52.27,52.34,52.24,52.28,11800.0,41.1108,41.1659,41.0872,41.1187,11800.0
2016-03-28 13:35:00,52.28,52.3,52.22,52.29,21591.0,41.1187,41.1344,41.0715,41.1265,21591.0
2016-03-28 13:40:00,52.3,52.34,52.25,52.28,16791.0,41.1344,41.1659,41.0951,41.1187,16791.0
2016-03-28 13:45:00,52.27,52.36,52.26,52.32,17012.0,41.1108,41.1816,41.1029,41.1501,17012.0
2016-03-28 13:50:00,52.33,52.36,52.29,52.29,12948.0,41.158,41.1816,41.1265,41.1265,12948.0
2016-03-28 13:55:00,52.29,52.36,52.27,52.36,14756.0,41.1265,41.1816,41.1108,41.1816,14756.0
2016-03-28 14:00:00,52.37,52.51,52.37,52.49,27459.0,41.1895,41.2996,41.1895,41.2838,27459.0
2016-03-28 14:05:00,52.48,52.5,52.34,52.35,29154.0,41.276,41.2917,41.1659,41.1737,29154.0
2016-03-28 14:10:00,52.35,52.4,52.35,52.37,29638.0,41.1737,41.2131,41.1737,41.1895,29638.0
2016-03-28 14:15:00,52.37,52.37,52.26,52.3,21430.0,41.1895,41.1895,41.1029,41.1344,21430.0
2016-03-28 14:20:00,52.29,52.3,52.21,52.24,11620.0,41.1265,41.1344,41.0636,41.0872,11620.0
2016-03-28 14:25:00,52.23,52.23,52.13,52.13,22078.0,41.0793,41.0793,41.0007,41.0007,22078.0
2016-03-28 14:30:00,52.12,52.14,52.09,52.13,24065.0,40.9928,41.0086,40.9692,41.0007,24065.0
2016-03-28 14:35:00,52.12,52.19,52.08,52.1,24060.0,40.9928,41.0479,40.9614,40.9771,24060.0
2016-03-28 14:40:00,52.09,52.1,52.03,52.05,14947.0,40.9692,40.9771,40.922,40.9378,14947.0
2016-03-28 14:45:00,52.04,52.07,52.03,52.07,13562.0,40.9299,40.9535,40.922,40.9535,13562.0
2016-03-28 14:50:00,52.07,52.1,51.95,51.95,55776.0,40.9535,40.9771,40.8591,40.8591,55776.0
2016-03-28 14:55:00,51.96,51.96,51.84,51.89,88711.0,40.867,40.867,40.7726,40.8119,88711.0
2016-03-28 15:00:00,51.9,51.93,51.83,51.85,131090.0,40.8198,40.8434,40.7647,40.7805,131090.0
2016-03-28 15:05:00,51.86,51.96,51.85,51.91,107477.0,40.7883,40.867,40.7805,40.8277,107477.0
2016-03-28 15:10:00,51.91,52.12,51.9,52.04,57560.0,40.8277,40.9928,40.8198,40.9299,57560.0
2016-03-28 15:15:00,52.04,52.05,51.96,51.99,114708.0,40.9299,40.9378,40.867,40.8906,114708.0
2016-03-28 15:20:00,51.99,52.04,51.96,52.03,53183.0,40.8906,40.9299,40.867,40.922,53183.0
2016-03-28 15:25:00,52.04,52.06,51.95,52.02,44881.0,40.9299,40.9456,40.8591,40.9142,44881.0
2016-03-28 15:30:00,52.01,52.04,51.99,52.01,41213.0,40.9063,40.9299,40.8906,40.9063,41213.0
2016-03-28 15:35:00,52.0,52.08,52.0,52.05,37016.0,40.8985,40.9614,40.8985,40.9378,37016.0
2016-03-28 15:40:00,52.06,52.1,52.04,52.1,31216.0,40.9456,40.9771,40.9299,40.9771,31216.0
2016-03-28 15:45:00,52.09,52.1,51.94,52.0,72380.0,40.9692,40.9771,40.8513,40.8985,72380.0
2016-03-28 15:50:00,52.01,52.06,52.0,52.06,38897.0,40.9063,40.9456,40.8985,40.9456,38897.0
2016-03-28 15:55:00,52.06,52.06,51.9,51.95,166360.0,40.9456,40.9456,40.8198,40.8591,166360.0
2016-03-29 09:30:00,52.49,52.49,51.92,52.07,99689.0,41.2838,41.2838,40.8355,40.9535,99689.0
2016-03-29 09:35:00,52.1,52.25,51.88,52.1,133258.0,40.9771,41.0951,40.8041,40.9771,133258.0
2016-03-29 09:40:00,52.12,52.39,52.01,52.39,77563.0,40.9928,41.2052,40.9063,41.2052,77563.0
2016-03-29 09:45:00,52.36,52.45,52.18,52.42,75857.0,41.1816,41.2524,41.04,41.2288,75857.0
2016-03-29 09:50:00,52.39,52.41,52.14,52.32,32292.0,41.2052,41.2209,41.0086,41.1501,32292.0
2016-03-29 09:55:00,52.34,52.48,52.24,52.28,30046.0,41.1659,41.276,41.0872,41.1187,30046.0
2016-03-29 10:00:00,52.29,52.46,52.28,52.36,55197.0,41.1265,41.2602,41.1187,41.1816,55197.0
2016-03-29 10:05:00,52.36,52.43,52.28,52.43,42293.0,41.1816,41.2367,41.1187,41.2367,42293.0
2016-03-29 10:10:00,52.43,52.43,52.19,52.19,18105.0,41.2367,41.2367,41.0479,41.0479,18105.0
2016-03-29 10:15:00,52.22,52.29,52.05,52.07,190770.0,41.0715,41.1265,40.9378,40.9535,190770.0
2016-03-29 10:20:00,52.07,52.14,52.04,52.09,22004.0,40.9535,41.0086,40.9299,40.9692,22004.0
2016-03-29 10:25:00,52.08,52.1,51.95,52.05,57046.0,40.9614,40.9771,40.8591,40.9378,57046.0
2016-03-29 10:30:00,52.05,52.1,51.92,51.94,37103.0,40.9378,40.9771,40.8355,40.8513,37103.0
2016-03-29 10:35:00,51.95,52.02,51.93,52.02,49789.0,40.8591,40.9142,40.8434,40.9142,49789.0
2016-03-29 10:40:00,52.02,52.02,51.89,51.94,32695.0,40.9142,40.9142,40.8119,40.8513,32695.0
2016-03-29 10:45:00,51.95,51.98,51.84,51.86,43366.0,40.8591,40.8827,40.7726,40.7883,43366.0
2016-03-29 10:50:00,51.88,52.07,51.87,51.98,31948.0,40.8041,40.9535,40.7962,40.8827,31948.0
2016-03-29 10:55:00,51.98,52.01,51.95,51.95,23328.0,40.8827,40.9063,40.8591,40.8591,23328.0
2016-03-29 11:00:00,51.95,52.01,51.87,51.91,30215.0,40.8591,40.9063,40.7962,40.8277,30215.0
2016-03-29 11:05:00,51.9,51.97,51.87,51.88,23717.0,40.8198,40.8749,40.7962,40.8041,23717.0
2016-03-29 11:10:00,51.88,51.95,51.87,51.93,18166.0,40.8041,40.8591,40.7962,40.8434,18166.0
2016-03-29 11:15:00,51.93,51.95,51.84,51.91,20140.0,40.8434,40.8591,40.7726,40.8277,20140.0
2016-03-29 11:20:00,51.9,51.95,51.8,51.85,40722.0,40.8198,40.8591,40.7411,40.7805,40722.0
2016-03-29 11:25:00,51.86,51.86,51.78,51.84,52548.0,40.7883,40.7883,40.7254,40.7726,52548.0
2016-03-29 11:30:00,51.83,52.0,51.83,51.95,56787.0,40.7647,40.8985,40.7647,40.8591,56787.0
2016-03-29 11:35:00,51.95,52.01,51.94,51.94,20846.0,40.8591,40.9063,40.8513,40.8513,20846.0
2016-03-29 11:40:00,51.94,51.98,51.86,51.95,25119.0,40.8513,40.8827,40.7883,40.8591,25119.0
2016-03-29 11:45:00,51.94,52.06,51.92,52.04,15440.0,40.8513,40.9456,40.8355,40.9299,15440.0
2016-03-29 11:50:00,52.05,52.12,51.98,51.98,18729.0,40.9378,40.9928,40.8827,40.8827,18729.0
2016-03-29 11:55:00,51.97,52.02,51.92,51.93,17031.0,40.8749,40.9142,40.8355,40.8434,17031.0
2016-03-29 12:00:00,51.92,51.99,51.89,51.9,31068.0,40.8355,40.8906,40.8119,40.8198,31068.0
2016-03-29 12:05:00,51.89,51.91,51.85,51.88,14906.0,40.8119,40.8277,40.7805,40.8041,14906.0
2016-03-29 12:10:00,51.87,51.9,51.85,51.85,19605.0,40.7962,40.8198,40.7805,40.7805,19605.0
2016-03-29 12:15:00,51.85,51.9,51.82,51.85,33394.0,40.7805,40.8198,40.7569,40.7805,33394.0
2016-03-29 12:20:00,51.85,52.04,51.84,51.95,54494.0,40.7805,40.9299,40.7726,40.8591,54494.0
2016-03-29 12:25:00,51.96,52.2,51.94,52.2,38224.0,40.867,41.0558,40.8513,41.0558,38224.0
2016-03-29 12:30:00,52.2,52.27,52.16,52.25,50982.0,41.0558,41.1108,41.0243,41.0951,50982.0
2016-03-29 12:35:00,52.25,52.36,52.24,52.35,54430.0,41.0951,41.1816,41.0872,41.1737,54430.0
2016-03-29 12:40:00,52.35,52.4,52.32,52.35,73437.0,41.1737,41.2131,41.1501,41.1737,73437.0
2016-03-29 12:45:00,52.34,52.37,52.26,52.3,33751.0,41.1659,41.1895,41.1029,41.1344,33751.0
2016-03-29 12:50:00,52.3,52.33,52.26,52.3,18803.0,41.1344,41.158,41.1029,41.1344,18803.0
2016-03-29 12:55:00,52.29,52.32,52.26,52.28,22726.0,41.1265,41.1501,41.1029,41.1187,22726.0
2016-03-29 13:00:00,52.27,52.37,52.27,52.3,25428.0,41.1108,41.1895,41.1108,41.1344,25428.0
2016-03-29 13:05:00,52.29,52.32,52.22,52.29,28569.0,41.1265,41.1501,41.0715,41.1265,28569.0
2016-03-29 13:10:00,52.3,52.31,52.23,52.26,20490.0,41.1344,41.1423,41.0793,41.1029,20490.0
2016-03-29 13:15:00,52.26,52.33,52.23,52.33,32181.0,41.1029,41.158,41.0793,41.158,32181.0
2016-03-29 13:20:00,52.33,52.4,52.28,52.34,56318.0,41.158,41.2131,41.1187,41.1659,56318.0
2016-03-29 13:25:00,52.34,52.36,52.31,52.35,33197.0,41.1659,41.1816,41.1423,41.1737,33197.0
2016-03-29 13:30:00,52.34,52.4,52.31,52.34,19959.0,41.1659,41.2131,41.1423,41.1659,19959.0
2016-03-29 13:35:00,52.35,52.41,52.33,52.39,26181.0,41.1737,41.2209,41.158,41.2052,26181.0
2016-03-29 13:40:00,52.38,52.48,52.37,52.42,40747.0,41.1973,41.276,41.1895,41.2288,40747.0
2016-03-29 13:45:00,52.43,52.5,52.43,52.48,27283.0,41.2367,41.2917,41.2367,41.276,27283.0
2016-03-29 13:50:00,52.48,52.48,52.4,52.44,29322.0,41.276,41.276,41.2131,41.2445,29322.0
2016-03-29 13:55:00,52.43,52.54,52.43,52.52,32126.0,41.2367,41.3232,41.2367,41.3074,32126.0
2016-03-29 14:00:00,52.52,52.52,52.47,52.48,57605.0,41.3074,41.3074,41.2681,41.276,57605.0
2016-03-29 14:05:00,52.49,52.51,52.47,52.5,40886.0,41.2838,41.2996,41.2681,41.2917,40886.0
2016-03-29 14:10:00,52.49,52.54,52.49,52.53,72914.0,41.2838,41.3232,41.2838,41.3153,72914.0
2016-03-29 14:15:00,52.53,52.85,52.53,52.8,75293.0,41.3153,41.567,41.3153,41.5277,75293.0
2016-03-29 14:20:00,52.8,52.83,52.73,52.79,28218.0,41.5277,41.5513,41.4726,41.5198,28218.0
2016-03-29 14:25:00,52.79,52.82,52.74,52.78,41643.0,41.5198,41.5434,41.4805,41.5119,41643.0
2016-03-29 14:30:00,52.78,52.78,52.64,52.65,43568.0,41.5119,41.5119,41.4018,41.4097,43568.0
2016-03-29 14:35:00,52.64,52.83,52.64,52.82,148836.0,41.4018,41.5513,41.4018,41.5434,148836.0
2016-03-29 14:40:00,52.82,52.94,52.82,52.93,24713.0,41.5434,41.6378,41.5434,41.6299,24713.0
2016-03-29 14:45:00,52.94,52.99,52.91,52.98,37434.0,41.6378,41.6771,41.6142,41.6692,37434.0
2016-03-29 14:50:00,52.98,53.05,52.97,52.97,83974.0,41.6692,41.7243,41.6614,41.6614,83974.0
2016-03-29 14:55:00,52.97,52.98,52.9,52.96,50482.0,41.6614,41.6692,41.6063,41.6535,50482.0
2016-03-29 15:00:00,52.95,52.96,52.82,52.88,45287.0,41.6456,41.6535,41.5434,41.5906,45287.0
2016-03-29 15:05:00,52.9,52.94,52.87,52.89,36622.0,41.6063,41.6378,41.5827,41.5984,36622.0
2016-03-29 15:10:00,52.89,52.94,52.87,52.89,48626.0,41.5984,41.6378,41.5827,41.5984,48626.0
2016-03-29 15:15:00,52.9,52.92,52.84,52.9,28232.0,41.6063,41.622,41.5591,41.6063,28232.0
2016-03-29 15:20:00,52.91,52.95,52.9,52.92,44346.0,41.6142,41.6456,41.6063,41.622,44346.0
2016-03-29 15:25:00,52.92,52.94,52.89,52.94,35522.0,41.622,41.6378,41.5984,41.6378,35522.0
2016-03-29 15:30:00,52.94,52.94,52.82,52.84,68768.0,41.6378,41.6378,41.5434,41.5591,68768.0
2016-03-29 15:35:00,52.84,52.85,52.71,52.73,75407.0,41.5591,41.567,41.4569,41.4726,75407.0
2016-03-29 15:40:00,52.73,52.76,52.69,52.69,84582.0,41.4726,41.4962,41.4411,41.4411,84582.0
2016-03-29 15:45:00,52.69,52.69,52.6,52.64,83284.0,41.4411,41.4411,41.3704,41.4018,83284.0
2016-03-29 15:50:00,52.63,52.65,52.62,52.65,74523.0,41.394,41.4097,41.3861,41.4097,74523.0
2016-03-29 15:55:00,52.65,52.67,52.5,52.54,351361.0,41.4097,41.4254,41.2917,41.3232,351361.0
2016-03-30 09:30:00,53.1,53.47,52.83,53.44,113762.0,41.7636,42.0546,41.5513,42.031,113762.0
2016-03-30 09:35:00,53.44,53.69,53.12,53.13,94691.0,42.031,42.2277,41.7793,41.7872,94691.0
2016-03-30 09:40:00,53.14,53.18,52.93,52.98,61031.0,41.7951,41.8265,41.6299,41.6692,61031.0
2016-03-30 09:45:00,52.98,53.05,52.9,52.94,47845.0,41.6692,41.7243,41.6063,41.6378,47845.0
2016-03-30 09:50:00,52.93,52.93,52.61,52.64,71740.0,41.6299,41.6299,41.3782,41.4018,71740.0
2016-03-30 09:55:00,52.64,52.64,52.33,52.34,53061.0,41.4018,41.4018,41.158,41.1659,53061.0
2016-03-30 10:00:00,52.34,52.48,52.28,52.29,79571.0,41.1659,41.276,41.1187,41.1265,79571.0
2016-03-30 10:05:00,52.28,52.47,52.28,52.32,59613.0,41.1187,41.2681,41.1187,41.1501,59613.0
2016-03-30 10:10:00,52.32,52.47,52.32,52.47,46957.0,41.1501,41.2681,41.1501,41.2681,46957.0
2016-03-30 10:15:00,52.47,52.54,52.43,52.45,32708.0,41.2681,41.3232,41.2367,41.2524,32708.0
2016-03-30 10:20:00,52.46,52.46,52.33,52.37,29283.0,41.2602,41.2602,41.158,41.1895,29283.0
2016-03-30 10:25:00,52.37,52.4,52.29,52.34,32958.0,41.1895,41.2131,41.1265,41.1659,32958.0
2016-03-30 10:30:00,52.34,52.64,52.34,52.64,52495.0,41.1659,41.4018,41.1659,41.4018,52495.0
2016-03-30 10:35:00,52.65,52.74,52.6,52.72,43047.0,41.4097,41.4805,41.3704,41.4647,43047.0
2016-03-30 10:40:00,52.72,52.76,52.63,52.65,45786.0,41.4647,41.4962,41.394,41.4097,45786.0
2016-03-30 10:45:00,52.65,52.7,52.53,52.55,49834.0,41.4097,41.449,41.3153,41.331,49834.0
2016-03-30 10:50:00,52.54,52.62,52.48,52.57,37227.0,41.3232,41.3861,41.276,41.3468,37227.0
2016-03-30 10:55:00,52.58,52.63,52.54,52.6,29937.0,41.3546,41.394,41.3232,41.3704,29937.0
2016-03-30 11:00:00,52.59,52.62,52.52,52.56,37318.0,41.3625,41.3861,41.3074,41.3389,37318.0
2016-03-30 11:05:00,52.55,52.55,52.31,52.31,49692.0,41.331,41.331,41.1423,41.1423,49692.0
2016-03-30 11:10:00,52.31,52.31,52.2,52.21,31423.0,41.1423,41.1423,41.0558,41.0636,31423.0
2016-03-30 11:15:00,52.22,52.23,52.02,52.03,55048.0,41.0715,41.0793,40.9142,40.922,55048.0
2016-03-30 11:20:00,52.03,52.12,51.99,52.02,38211.0,40.922,40.9928,40.8906,40.9142,38211.0
2016-03-30 11:25:00,52.01,52.08,51.89,52.06,86173.0,40.9063,40.9614,40.8119,40.9456,86173.0
2016-03-30 11:30:00,52.05,52.05,51.94,51.98,34827.0,40.9378,40.9378,40.8513,40.8827,34827.0
2016-03-30 11:35:00,51.98,52.11,51.95,52.0,44938.0,40.8827,40.985,40.8591,40.8985,44938.0
2016-03-30 11:40:00,51.99,52.12,51.99,52.12,26114.0,40.8906,40.9928,40.8906,40.9928,26114.0
2016-03-30 11:45:00,52.11,52.21,52.1,52.15,38130.0,40.985,41.0636,40.9771,41.0164,38130.0
2016-03-30 11:50:00,52.16,52.19,52.13,52.15,14856.0,41.0243,41.0479,41.0007,41.0164,14856.0
2016-03-30 11:55:00,52.17,52.24,52.09,52.14,27532.0,41.0322,41.0872,40.9692,41.0086,27532.0
2016-03-30 12:00:00,52.15,52.16,52.09,52.13,20475.0,41.0164,41.0243,40.9692,41.0007,20475.0
2016-03-30 12:05:00,52.14,52.22,52.09,52.17,20203.0,41.0086,41.0715,40.9692,41.0322,20203.0
2016-03-30 12:10:00,52.17,52.21,52.15,52.17,16803.0,41.0322,41.0636,41.0164,41.0322,16803.0
2016-03-30 12:15:00,52.19,52.19,52.01,52.02,40729.0,41.0479,41.0479,40.9063,40.9142,40729.0
2016-03-30 12:20:00,52.02,52.02,51.77,51.77,48999.0,40.9142,40.9142,40.7176,40.7176,48999.0
2016-03-30 12:25:00,51.78,51.91,51.74,51.91,48994.0,40.7254,40.8277,40.694,40.8277,48994.0
2016-03-30 12:30:00,51.9,52.08,51.89,52.08,27922.0,40.8198,40.9614,40.8119,40.9614,27922.0
2016-03-30 12:35:00,52.08,52.1,52.01,52.06,23460.0,40.9614,40.9771,40.9063,40.9456,23460.0
2016-03-30 12:40:00,52.07,52.18,52.01,52.17,48384.0,40.9535,41.04,40.9063,41.0322,48384.0
2016-03-30 12:45:00,52.18,52.23,52.1,52.1,44267.0,41.04,41.0793,40.9771,40.9771,44267.0
2016-03-30 12:50:00,52.1,52.16,52.05,52.14,24860.0,40.9771,41.0243,40.9378,41.0086,24860.0
2016-03-30 12:55:00,52.15,52.27,52.15,52.25,26840.0,41.0164,41.1108,41.0164,41.0951,26840.0
2016-03-30 13:00:00,52.26,52.27,52.13,52.13,19011.0,41.1029,41.1108,41.0007,41.0007,19011.0
2016-03-30 13:05:00,52.13,52.15,52.05,52.13,31560.0,41.0007,41.0164,40.9378,41.0007,31560.0
2016-03-30 13:10:00,52.12,52.16,52.09,52.15,38351.0,40.9928,41.0243,40.9692,41.0164,38351.0
2016-03-30 13:15:00,52.14,52.21,52.1,52.21,28234.0,41.0086,41.0636,40.9771,41.0636,28234.0
2016-03-30 13:20:00,52.21,52.25,52.19,52.21,20411.0,41.0636,41.0951,41.0479,41.0636,20411.0
2016-03-30 13:25:00,52.21,52.29,52.21,52.25,28938.0,41.0636,41.1265,41.0636,41.0951,28938.0
2016-03-30 13:30:00,52.26,52.29,52.17,52.24,26860.0,41.1029,41.1265,41.0322,41.0872,26860.0
2016-03-30 13:35:00,52.23,52.35,52.23,52.32,24954.0,41.0793,41.1737,41.0793,41.1501,24954.0
2016-03-30 13:40:00,52.31,52.38,52.3,52.37,29675.0,41.1423,41.1973,41.1344,41.1895,29675.0
2016-03-30 13:45:00,52.37,52.43,52.36,52.41,16525.0,41.1895,41.2367,41.1816,41.2209,16525.0
2016-03-30 13:50:00,52.4,52.43,52.36,52.37,25232.0,41.2131,41.2367,41.1816,41.1895,25232.0
2016-03-30 13:55:00,52.37,52.4,52.33,52.34,24128.0,41.1895,41.2131,41.158,41.1659,24128.0
2016-03-30 14:00:00,52.33,52.41,52.31,52.38,44054.0,41.158,41.2209,41.1423,41.1973,44054.0
2016-03-30 14:05:00,52.38,52.43,52.36,52.4,25385.0,41.1973,41.2367,41.1816,41.2131,25385.0
2016-03-30 14:10:00,52.4,52.46,52.37,52.38,31761.0,41.2131,41.2602,41.1895,41.1973,31761.0
2016-03-30 14:15:00,52.38,52.44,52.34,52.44,24084.0,41.1973,41.2445,41.1659,41.2445,24084.0
2016-03-30 14:20:00,52.43,52.47,52.42,52.46,25078.0,41.2367,41.2681,41.2288,41.2602,25078.0
2016-03-30 14:25:00,52.46,52.58,52.44,52.55,30829.0,41.2602,41.3546,41.2445,41.331,30829.0
2016-03-30 14:30:00,52.57,52.59,52.45,52.45,27099.0,41.3468,41.3625,41.2524,41.2524,27099.0
2016-03-30 14:35:00,52.46,52.46,52.39,52.4,37294.0,41.2602,41.2602,41.2052,41.2131,37294.0
2016-03-30 14:40:00,52.41,52.43,52.37,52.39,22110.0,41.2209,41.2367,41.1895,41.2052,22110.0
2016-03-30 14:45:00,52.41,52.41,52.33,52.4,26420.0,41.2209,41.2209,41.158,41.2131,26420.0
2016-03-30 14:50:00,52.39,52.39,52.28,52.3,41097.0,41.2052,41.2052,41.1187,41.1344,41097.0
2016-03-30 14:55:00,52.3,52.33,52.28,52.31,15879.0,41.1344,41.158,41.1187,41.1423,15879.0
2016-03-30 15:00:00,52.32,52.42,52.3,52.41,29350.0,41.1501,41.2288,41.1344,41.2209,29350.0
2016-03-30 15:05:00,52.39,52.45,52.39,52.44,24379.0,41.2052,41.2524,41.2052,41.2445,24379.0
2016-03-30 15:10:00,52.44,52.45,52.41,52.43,19060.0,41.2445,41.2524,41.2209,41.2367,19060.0
2016-03-30 15:15:00,52.44,52.45,52.33,52.35,28238.0,41.2445,41.2524,41.158,41.1737,28238.0
2016-03-30 15:20:00,52.35,52.4,52.35,52.38,26524.0,41.1737,41.2131,41.1737,41.1973,26524.0
2016-03-30 15:25:00,52.39,52.41,52.38,52.38,28809.0,41.2052,41.2209,41.1973,41.1973,28809.0
2016-03-30 15:30:00,52.38,52.38,52.27,52.34,59296.0,41.1973,41.1973,41.1108,41.1659,59296.0
2016-03-30 15:35:00,52.35,52.35,52.29,52.31,48447.0,41.1737,41.1737,41.1265,41.1423,48447.0
2016-03-30 15:40:00,52.3,52.33,52.22,52.28,94773.0,41.1344,41.158,41.0715,41.1187,94773.0
2016-03-30 15:45:00,52.29,52.31,52.28,52.3,43034.0,41.1265,41.1423,41.1187,41.1344,43034.0
2016-03-30 15:50:00,52.3,52.32,52.3,52.32,65356.0,41.1344,41.1501,41.1344,41.1501,65356.0
2016-03-30 15:55:00,52.32,52.32,52.2,52.22,184780.0,41.1501,41.1501,41.0558,41.0715,184780.0
2016-03-31 09:30:00,52.14,52.25,51.91,51.99,72511.0,41.0086,41.0951,40.8277,40.8906,72511.0
2016-03-31 09:35:00,51.94,52.0,51.63,51.7,59033.0,40.8513,40.8985,40.6074,40.6625,59033.0
2016-03-31 09:40:00,51.76,51.81,51.62,51.78,50204.0,40.7097,40.749,40.5996,40.7254,50204.0
2016-03-31 09:45:00,51.8,51.83,51.7,51.74,67901.0,40.7411,40.7647,40.6625,40.694,67901.0
2016-03-31 09:50:00,51.76,51.77,51.64,51.67,56455.0,40.7097,40.7176,40.6153,40.6389,56455.0
2016-03-31 09:55:00,51.67,51.72,51.52,51.7,60010.0,40.6389,40.6782,40.5209,40.6625,60010.0
2016-03-31 10:00:00,51.67,51.67,51.58,51.63,54662.0,40.6389,40.6389,40.5681,40.6074,54662.0
2016-03-31 10:05:00,51.63,51.71,51.55,51.56,78883.0,40.6074,40.6704,40.5445,40.5524,78883.0
2016-03-31 10:10:00,51.56,51.58,51.41,51.57,46935.0,40.5524,40.5681,40.4344,40.5603,46935.0
2016-03-31 10:15:00,51.57,51.86,51.53,51.7,101453.0,40.5603,40.7883,40.5288,40.6625,101453.0
2016-03-31 10:20:00,51.71,51.82,51.67,51.69,62536.0,40.6704,40.7569,40.6389,40.6546,62536.0
2016-03-31 10:25:00,51.7,51.75,51.53,51.54,34951.0,40.6625,40.7018,40.5288,40.5367,34951.0
2016-03-31 10:30:00,51.53,51.58,51.43,51.55,51429.0,40.5288,40.5681,40.4501,40.5445,51429.0
2016-03-31 10:35:00,51.55,51.56,51.4,51.4,51084.0,40.5445,40.5524,40.4265,40.4265,51084.0
2016-03-31 10:40:00,51.4,51.51,51.33,51.5,59850.0,40.4265,40.5131,40.3715,40.5052,59850.0
2016-03-31 10:45:00,51.49,51.5,51.39,51.45,65469.0,40.4973,40.5052,40.4187,40.4659,65469.0
2016-03-31 10:50:00,51.45,51.74,51.4,51.73,71564.0,40.4659,40.694,40.4265,40.6861,71564.0
2016-03-31 10:55:00,51.73,51.76,51.6,51.6,28487.0,40.6861,40.7097,40.5838,40.5838,28487.0
2016-03-31 11:00:00,51.61,51.73,51.6,51.71,30720.0,40.5917,40.6861,40.5838,40.6704,30720.0
2016-03-31 11:05:00,51.69,51.72,51.47,51.47,80592.0,40.6546,40.6782,40.4816,40.4816,80592.0
2016-03-31 11:10:00,51.48,51.61,51.48,51.54,64941.0,40.4895,40.5917,40.4895,40.5367,64941.0
2016-03-31 11:15:00,51.56,51.61,51.33,51.41,106674.0,40.5524,40.5917,40.3715,40.4344,106674.0
2016-03-31 11:20:00,51.4,51.53,51.38,51.51,29420.0,40.4265,40.5288,40.4108,40.5131,29420.0
2016-03-31 11:25:00,51.51,51.74,51.47,51.72,67588.0,40.5131,40.694,40.4816,40.6782,67588.0
2016-03-31 11:30:00,51.7,51.8,51.68,51.75,47512.0,40.6625,40.7411,40.6468,40.7018,47512.0
2016-03-31 11:35:00,51.76,51.95,51.73,51.89,51130.0,40.7097,40.8591,40.6861,40.8119,51130.0
2016-03-31 11:40:00,51.89,52.01,51.87,51.94,54524.0,40.8119,40.9063,40.7962,40.8513,54524.0
2016-03-31 11:45:00,51.94,52.04,51.94,52.03,34803.0,40.8513,40.9299,40.8513,40.922,34803.0
2016-03-31 11:50:00,52.03,52.14,52.03,52.12,20816.0,40.922,41.0086,40.922,40.9928,20816.0
2016-03-31 11:55:00,52.13,52.18,52.1,52.1,46925.0,41.0007,41.04,40.9771,40.9771,46925.0
2016-03-31 12:00:00,52.1,52.16,52.08,52.11,42362.0,40.9771,41.0243,40.9614,40.985,42362.0
2016-03-31 12:05:00,52.1,52.15,52.07,52.15,21453.0,40.9771,41.0164,40.9535,41.0164,21453.0
2016-03-31 12:10:00,52.13,52.16,52.12,52.14,22867.0,41.0007,41.0243,40.9928,41.0086,22867.0
2016-03-31 12:15:00,52.13,52.14,52.07,52.1,15834.0,41.0007,41.0086,40.9535,40.9771,15834.0
2016-03-31 12:20:00,52.1,52.17,52.09,52.13,30737.0,40.9771,41.0322,40.9692,41.0007,30737.0
2016-03-31 12:25:00,52.14,52.15,52.11,52.11,14358.0,41.0086,41.0164,40.985,40.985,14358.0
2016-03-31 12:30:00,52.11,52.15,52.02,52.02,36128.0,40.985,41.0164,40.9142,40.9142,36128.0
2016-03-31 12:35:00,52.03,52.12,52.01,52.12,17705.0,40.922,40.9928,40.9063,40.9928,17705.0
2016-03-31 12:40:00,52.12,52.16,52.1,52.11,24859.0,40.9928,41.0243,40.9771,40.985,24859.0
2016-03-31 12:45:00,52.1,52.16,52.09,52.12,12761.0,40.9771,41.0243,40.9692,40.9928,12761.0
2016-03-31 12:50:00,52.11,52.23,52.07,52.22,45081.0,40.985,41.0793,40.9535,41.0715,45081.0
2016-03-31 12:55:00,52.22,52.23,52.0,52.01,27061.0,41.0715,41.0793,40.8985,40.9063,27061.0
2016-03-31 13:00:00,52.02,52.07,51.98,51.98,21356.0,40.9142,40.9535,40.8827,40.8827,21356.0
2016-03-31 13:05:00,51.99,52.09,51.96,52.01,24880.0,40.8906,40.9692,40.867,40.9063,24880.0
2016-03-31 13:10:00,52.01,52.03,51.85,51.87,54895.0,40.9063,40.922,40.7805,40.7962,54895.0
2016-03-31 13:15:00,51.86,51.97,51.86,51.92,18450.0,40.7883,40.8749,40.7883,40.8355,18450.0
2016-03-31 13:20:00,51.92,51.99,51.92,51.95,28503.0,40.8355,40.8906,40.8355,40.8591,28503.0
2016-03-31 13:25:00,51.95,51.95,51.89,51.9,16971.0,40.8591,40.8591,40.8119,40.8198,16971.0
2016-03-31 13:30:00,51.9,51.9,51.81,51.85,18511.0,40.8198,40.8198,40.749,40.7805,18511.0
2016-03-31 13:35:00,51.84,51.92,51.84,51.89,19857.0,40.7726,40.8355,40.7726,40.8119,19857.0
2016-03-31 13:40:00,51.89,51.89,51.82,51.82,18699.0,40.8119,40.8119,40.7569,40.7569,18699.0
2016-03-31 13:45:00,51.81,51.81,51.77,51.8,23008.0,40.749,40.749,40.7176,40.7411,23008.0
2016-03-31 13:50:00,51.79,51.93,51.79,51.93,12358.0,40.7333,40.8434,40.7333,40.8434,12358.0
2016-03-31 13:55:00,51.94,51.98,51.88,51.97,15518.0,40.8513,40.8827,40.8041,40.8749,15518.0
2016-03-31 14:00:00,51.95,51.96,51.92,51.95,19001.0,40.8591,40.867,40.8355,40.8591,19001.0
2016-03-31 14:05:00,51.94,51.96,51.9,51.93,27449.0,40.8513,40.867,40.8198,40.8434,27449.0
2016-03-31 14:10:00,51.93,52.01,51.92,52.0,17440.0,40.8434,40.9063,40.8355,40.8985,17440.0
2016-03-31 14:15:00,52.0,52.08,51.98,52.06,24517.0,40.8985,40.9614,40.8827,40.9456,24517.0
2016-03-31 14:20:00,52.05,52.05,51.96,51.96,15720.0,40.9378,40.9378,40.867,40.867,15720.0
2016-03-31 14:25:00,51.96,51.96,51.87,51.87,21149.0,40.867,40.867,40.7962,40.7962,21149.0
2016-03-31 14:30:00,51.87,51.96,51.86,51.91,15272.0,40.7962,40.867,40.7883,40.8277,15272.0
2016-03-31 14:35:00,51.91,51.96,51.9,51.95,14935.0,40.8277,40.867,40.8198,40.8591,14935.0
2016-03-31 14:40:00,51.94,51.94,51.88,51.89,27976.0,40.8513,40.8513,40.8041,40.8119,27976.0
2016-03-31 14:45:00,51.89,51.91,51.87,51.88,19860.0,40.8119,40.8277,40.7962,40.8041,19860.0
2016-03-31 14:50:00,51.88,51.89,51.85,51.87,20689.0,40.8041,40.8119,40.7805,40.7962,20689.0
2016-03-31 14:55:00,51.87,51.92,51.83,51.83,31485.0,40.7962,40.8355,40.7647,40.7647,31485.0
2016-03-31 15:00:00,51.83,51.88,51.79,51.87,31092.0,40.7647,40.8041,40.7333,40.7962,31092.0
2016-03-31 15:05:00,51.87,51.9,51.86,51.88,19225.0,40.7962,40.8198,40.7883,40.8041,19225.0
2016-03-31 15:10:00,51.89,51.92,51.88,51.92,18862.0,40.8119,40.8355,40.8041,40.8355,18862.0
2016-03-31 15:15:00,51.92,51.92,51.8,51.82,46019.0,40.8355,40.8355,40.7411,40.7569,46019.0
2016-03-31 15:20:00,51.82,51.93,51.82,51.91,25672.0,40.7569,40.8434,40.7569,40.8277,25672.0
2016-03-31 15:25:00,51.92,51.92,51.89,51.91,21281.0,40.8355,40.8355,40.8119,40.8277,21281.0
2016-03-31 15:30:00,51.91,51.95,51.9,51.9,38897.0,40.8277,40.8591,40.8198,40.8198,38897.0
2016-03-31 15:35:00,51.91,51.95,51.88,51.89,33769.0,40.8277,40.8591,40.8041,40.8119,33769.0
2016-03-31 15:40:00,51.89,51.89,51.83,51.88,48645.0,40.8119,40.8119,40.7647,40.8041,48645.0
2016-03-31 15:45:00,51.89,51.94,51.88,51.91,107552.0,40.8119,40.8513,40.8041,40.8277,107552.0
2016-03-31 15:50:00,51.91,51.93,51.9,51.91,123978.0,40.8277,40.8434,40.8198,40.8277,123978.0
2016-03-31 15:55:00,51.91,51.91,51.66,51.69,341006.0,40.8277,40.8277,40.631,40.6546,341006.0
2016-04-01 09:30:00,50.87,50.99,50.1,50.3,254029.0,40.0097,40.1041,39.4041,39.5614,254029.0
2016-04-01 09:35:00,50.3,50.6,49.59,50.19,270570.0,39.5614,39.7973,39.003,39.4749,270570.0
2016-04-01 09:40:00,50.17,50.59,50.0,50.49,105562.0,39.4591,39.7895,39.3254,39.7108,105562.0
2016-04-01 09:45:00,50.47,50.76,50.36,50.76,128197.0,39.6951,39.9232,39.6086,39.9232,128197.0
2016-04-01 09:50:00,50.77,50.85,50.6,50.61,89707.0,39.931,39.994,39.7973,39.8052,89707.0
2016-04-01 09:55:00,50.61,50.7,50.48,50.61,55378.0,39.8052,39.876,39.703,39.8052,55378.0
2016-04-01 10:00:00,50.62,50.67,50.49,50.59,195472.0,39.8131,39.8524,39.7108,39.7895,195472.0
2016-04-01 10:05:00,50.59,50.71,50.44,50.44,108070.0,39.7895,39.8839,39.6715,39.6715,108070.0
2016-04-01 10:10:00,50.45,50.77,50.45,50.66,124615.0,39.6794,39.931,39.6794,39.8445,124615.0
2016-04-01 10:15:00,50.66,50.73,50.54,50.6,55974.0,39.8445,39.8996,39.7501,39.7973,55974.0
2016-04-01 10:20:00,50.62,50.68,50.55,50.57,55972.0,39.8131,39.8603,39.758,39.7737,55972.0
2016-04-01 10:25:00,50.59,50.64,50.31,50.32,39401.0,39.7895,39.8288,39.5693,39.5771,39401.0
2016-04-01 10:30:00,50.31,50.35,50.23,50.33,73406.0,39.5693,39.6007,39.5063,39.585,73406.0
2016-04-01 10:35:00,50.34,50.57,50.31,50.48,49089.0,39.5928,39.7737,39.5693,39.703,49089.0
2016-04-01 10:40:00,50.47,50.5,50.33,50.35,42437.0,39.6951,39.7187,39.585,39.6007,42437.0
2016-04-01 10:45:00,50.34,50.36,50.2,50.22,53149.0,39.5928,39.6086,39.4827,39.4985,53149.0
2016-04-01 10:50:00,50.21,50.29,50.15,50.28,80386.0,39.4906,39.5535,39.4434,39.5457,80386.0
2016-04-01 10:55:00,50.28,50.42,50.26,50.42,62080.0,39.5457,39.6558,39.5299,39.6558,62080.0
2016-04-01 11:00:00,50.42,50.5,50.36,50.49,40953.0,39.6558,39.7187,39.6086,39.7108,40953.0
2016-04-01 11:05:00,50.49,50.74,50.49,50.64,69921.0,39.7108,39.9075,39.7108,39.8288,69921.0
2016-04-01 11:10:00,50.65,50.72,50.62,50.66,51395.0,39.8367,39.8917,39.8131,39.8445,51395.0
2016-04-01 11:15:00,50.66,50.74,50.62,50.63,51766.0,39.8445,39.9075,39.8131,39.8209,51766.0
2016-04-01 11:20:00,50.61,50.67,50.56,50.6,31197.0,39.8052,39.8524,39.7659,39.7973,31197.0
2016-04-01 11:25:00,50.59,50.67,50.53,50.58,63338.0,39.7895,39.8524,39.7423,39.7816,63338.0
2016-04-01 11:30:00,50.58,50.81,50.58,50.78,192671.0,39.7816,39.9625,39.7816,39.9389,192671.0
2016-04-01 11:35:00,50.79,50.9,50.78,50.86,29405.0,39.9468,40.0333,39.9389,40.0018,29405.0
2016-04-01 11:40:00,50.87,51.0,50.87,50.99,26207.0,40.0097,40.1119,40.0097,40.1041,26207.0
2016-04-01 11:45:00,51.0,51.13,50.99,51.05,34163.0,40.1119,40.2142,40.1041,40.1513,34163.0
2016-04-01 11:50:00,51.05,51.09,50.86,50.89,66016.0,40.1513,40.1827,40.0018,40.0254,66016.0
2016-04-01 11:55:00,50.89,50.98,50.83,50.97,28921.0,40.0254,40.0962,39.9782,40.0883,28921.0
2016-04-01 12:00:00,50.99,51.16,50.97,51.15,52854.0,40.1041,40.2378,40.0883,40.2299,52854.0
2016-04-01 12:05:00,51.14,51.14,51.02,51.1,24717.0,40.2221,40.2221,40.1277,40.1906,24717.0
2016-04-01 12:10:00,51.09,51.15,51.04,51.14,23370.0,40.1827,40.2299,40.1434,40.2221,23370.0
2016-04-01 12:15:00,51.12,51.33,51.11,51.32,42192.0,40.2063,40.3715,40.1985,40.3636,42192.0
2016-04-01 12:20:00,51.31,51.44,51.31,51.4,53044.0,40.3558,40.458,40.3558,40.4265,53044.0
2016-04-01 12:25:00,51.41,51.57,51.39,51.54,37052.0,40.4344,40.5603,40.4187,40.5367,37052.0
2016-04-01 12:30:00,51.55,51.55,51.39,51.53,35989.0,40.5445,40.5445,40.4187,40.5288,35989.0
2016-04-01 12:35:00,51.53,51.62,51.48,51.62,31842.0,40.5288,40.5996,40.4895,40.5996,31842.0
2016-04-01 12:40:00,51.63,51.77,51.62,51.76,34817.0,40.6074,40.7176,40.5996,40.7097,34817.0
2016-04-01 12:45:00,51.76,51.88,51.76,51.79,76159.0,40.7097,40.8041,40.7097,40.7333,76159.0
2016-04-01 12:50:00,51.79,51.79,51.51,51.52,72897.0,40.7333,40.7333,40.5131,40.5209,72897.0
2016-04-01 12:55:00,51.53,51.62,51.52,51.56,31701.0,40.5288,40.5996,40.5209,40.5524,31701.0
2016-04-01 13:00:00,51.55,51.65,51.52,51.58,24846.0,40.5445,40.6232,40.5209,40.5681,24846.0
2016-04-01 13:05:00,51.58,51.59,51.51,51.53,21490.0,40.5681,40.576,40.5131,40.5288,21490.0
2016-04-01 13:10:00,51.52,51.62,51.48,51.6,39988.0,40.5209,40.5996,40.4895,40.5838,39988.0
2016-04-01 13:15:00,51.6,51.62,51.55,51.58,17689.0,40.5838,40.5996,40.5445,40.5681,17689.0
2016-04-01 13:20:00,51.59,51.71,51.59,51.69,21146.0,40.576,40.6704,40.576,40.6546,21146.0
2016-04-01 13:25:00,51.68,51.71,51.66,51.66,18372.0,40.6468,40.6704,40.631,40.631,18372.0
2016-04-01 13:30:00,51.66,51.71,51.62,51.7,14715.0,40.631,40.6704,40.5996,40.6625,14715.0
2016-04-01 13:35:00,51.7,51.78,51.68,51.78,14709.0,40.6625,40.7254,40.6468,40.7254,14709.0
2016-04-01 13:40:00,51.77,51.77,51.67,51.7,14470.0,40.7176,40.7176,40.6389,40.6625,14470.0
2016-04-01 13:45:00,51.69,51.86,51.69,51.85,19972.0,40.6546,40.7883,40.6546,40.7805,19972.0
2016-04-01 13:50:00,51.85,51.87,51.78,51.79,24461.0,40.7805,40.7962,40.7254,40.7333,24461.0
2016-04-01 13:55:00,51.79,51.87,51.79,51.85,32711.0,40.7333,40.7962,40.7333,40.7805,32711.0
2016-04-01 14:00:00,51.85,51.85,51.8,51.82,25037.0,40.7805,40.7805,40.7411,40.7569,25037.0
2016-04-01 14:05:00,51.82,51.88,51.79,51.86,21305.0,40.7569,40.8041,40.7333,40.7883,21305.0
2016-04-01 14:10:00,51.87,51.88,51.8,51.86,20022.0,40.7962,40.8041,40.7411,40.7883,20022.0
2016-04-01 14:15:00,51.86,51.87,51.8,51.8,13306.0,40.7883,40.7962,40.7411,40.7411,13306.0
2016-04-01 14:20:00,51.81,51.82,51.78,51.79,18823.0,40.749,40.7569,40.7254,40.7333,18823.0
2016-04-01 14:25:00,51.78,51.78,51.65,51.72,36784.0,40.7254,40.7254,40.6232,40.6782,36784.0
2016-04-01 14:30:00,51.73,51.75,51.72,51.74,19879.0,40.6861,40.7018,40.6782,40.694,19879.0
2016-04-01 14:35:00,51.73,51.77,51.73,51.73,19080.0,40.6861,40.7176,40.6861,40.6861,19080.0
2016-04-01 14:40:00,51.74,51.76,51.71,51.72,23957.0,40.694,40.7097,40.6704,40.6782,23957.0
2016-04-01 14:45:00,51.72,51.8,51.7,51.79,36382.0,40.6782,40.7411,40.6625,40.7333,36382.0
2016-04-01 14:50:00,51.79,51.83,51.76,51.77,30042.0,40.7333,40.7647,40.7097,40.7176,30042.0
2016-04-01 14:55:00,51.77,51.8,51.73,51.74,51650.0,40.7176,40.7411,40.6861,40.694,51650.0
2016-04-01 15:00:00,51.74,51.83,51.74,51.83,35178.0,40.694,40.7647,40.694,40.7647,35178.0
2016-04-01 15:05:00,51.83,51.93,51.82,51.9,43954.0,40.7647,40.8434,40.7569,40.8198,43954.0
2016-04-01 15:10:00,51.9,51.91,51.81,51.82,31591.0,40.8198,40.8277,40.749,40.7569,31591.0
2016-04-01 15:15:00,51.81,51.81,51.75,51.76,47301.0,40.749,40.749,40.7018,40.7097,47301.0
2016-04-01 15:20:00,51.76,51.76,51.74,51.75,51602.0,40.7097,40.7097,40.694,40.7018,51602.0
2016-04-01 15:25:00,51.75,51.85,51.75,51.85,39197.0,40.7018,40.7805,40.7018,40.7805,39197.0
2016-04-01 15:30:00,51.85,51.88,51.81,51.88,68723.0,40.7805,40.8041,40.749,40.8041,68723.0
2016-04-01 15:35:00,51.87,51.92,51.84,51.89,49484.0,40.7962,40.8355,40.7726,40.8119,49484.0
2016-04-01 15:40:00,51.9,51.91,51.81,51.91,130867.0,40.8198,40.8277,40.749,40.8277,130867.0
2016-04-01 15:45:00,51.91,51.94,51.89,51.92,67282.0,40.8277,40.8513,40.8119,40.8355,67282.0
2016-04-01 15:50:00,51.92,51.93,51.81,51.83,90997.0,40.8355,40.8434,40.749,40.7647,90997.0
2016-04-01 15:55:00,51.83,51.83,51.7,51.72,184007.0,40.7647,40.7647,40.6625,40.6782,184007.0
2016-04-04 09:30:00,51.5,51.5,51.25,51.33,60237.0,40.5052,40.5052,40.3086,40.3715,60237.0
2016-04-04 09:35:00,51.3,51.56,51.09,51.56,48711.0,40.3479,40.5524,40.1827,40.5524,48711.0
2016-04-04 09:40:00,51.55,51.81,51.38,51.49,53397.0,40.5445,40.749,40.4108,40.4973,53397.0
2016-04-04 09:45:00,51.55,51.78,51.54,51.6,40429.0,40.5445,40.7254,40.5367,40.5838,40429.0
2016-04-04 09:50:00,51.58,51.61,51.44,51.49,40162.0,40.5681,40.5917,40.458,40.4973,40162.0
2016-04-04 09:55:00,51.5,51.62,51.32,51.5,55074.0,40.5052,40.5996,40.3636,40.5052,55074.0
2016-04-04 10:00:00,51.49,51.59,51.4,51.47,62277.0,40.4973,40.576,40.4265,40.4816,62277.0
2016-04-04 10:05:00,51.47,51.54,51.3,51.48,81949.0,40.4816,40.5367,40.3479,40.4895,81949.0
2016-04-04 10:10:00,51.47,51.48,51.14,51.16,108179.0,40.4816,40.4895,40.2221,40.2378,108179.0
2016-04-04 10:15:00,51.2,51.34,51.03,51.25,88763.0,40.2692,40.3794,40.1355,40.3086,88763.0
2016-04-04 10:20:00,51.27,51.37,51.17,51.29,34850.0,40.3243,40.403,40.2456,40.34,34850.0
2016-04-04 10:25:00,51.31,51.38,51.23,51.29,35328.0,40.3558,40.4108,40.2928,40.34,35328.0
2016-04-04 10:30:00,51.29,51.47,51.23,51.47,32766.0,40.34,40.4816,40.2928,40.4816,32766.0
2016-04-04 10:35:00,51.47,51.5,51.29,51.36,51035.0,40.4816,40.5052,40.34,40.3951,51035.0
2016-04-04 10:40:00,51.34,51.42,51.29,51.39,30916.0,40.3794,40.4423,40.34,40.4187,30916.0
2016-04-04 10:45:00,51.38,51.39,51.17,51.17,24759.0,40.4108,40.4187,40.2456,40.2456,24759.0
2016-04-04 10:50:00,51.15,51.21,51.08,51.09,34541.0,40.2299,40.2771,40.1749,40.1827,34541.0
2016-04-04 10:55:00,51.07,51.07,50.97,51.02,68665.0,40.167,40.167,40.0883,40.1277,68665.0
2016-04-04 11:00:00,51.01,51.03,50.98,51.02,34593.0,40.1198,40.1355,40.0962,40.1277,34593.0
2016-04-04 11:05:00,51.02,51.06,50.91,51.02,49156.0,40.1277,40.1591,40.0412,40.1277,49156.0
2016-04-04 11:10:00,51.01,51.02,50.94,50.97,22013.0,40.1198,40.1277,40.0648,40.0883,22013.0
2016-04-04 11:15:00,50.98,51.04,50.86,51.03,41884.0,40.0962,40.1434,40.0018,40.1355,41884.0
2016-04-04 11:20:00,51.02,51.07,50.95,51.03,23122.0,40.1277,40.167,40.0726,40.1355,23122.0
2016-04-04 11:25:00,51.03,51.03,50.9,50.95,36674.0,40.1355,40.1355,40.0333,40.0726,36674.0
2016-04-04 11:30:00,50.95,51.03,50.94,51.0,39093.0,40.0726,40.1355,40.0648,40.1119,39093.0
2016-04-04 11:35:00,51.0,51.06,50.96,51.0,38310.0,40.1119,40.1591,40.0805,40.1119,38310.0
2016-04-04 11:40:00,51.02,51.05,50.9,50.95,43349.0,40.1277,40.1513,40.0333,40.0726,43349.0
2016-04-04 11:45:00,50.96,51.04,50.95,51.01,29687.0,40.0805,40.1434,40.0726,40.1198,29687.0
2016-04-04 11:50:00,51.0,51.06,50.95,50.97,53821.0,40.1119,40.1591,40.0726,40.0883,53821.0
2016-04-04 11:55:00,50.97,51.07,50.95,50.98,38729.0,40.0883,40.167,40.0726,40.0962,38729.0
2016-04-04 12:00:00,50.98,51.05,50.96,51.01,59899.0,40.0962,40.1513,40.0805,40.1198,59899.0
2016-04-04 12:05:00,51.0,51.03,50.97,50.98,31082.0,40.1119,40.1355,40.0883,40.0962,31082.0
2016-04-04 12:10:00,50.98,51.03,50.96,51.01,31646.0,40.0962,40.1355,40.0805,40.1198,31646.0
2016-04-04 12:15:00,51.0,51.02,50.97,50.99,35477.0,40.1119,40.1277,40.0883,40.1041,35477.0
2016-04-04 12:20:00,51.0,51.02,50.98,51.0,38989.0,40.1119,40.1277,40.0962,40.1119,38989.0
2016-04-04 12:25:00,51.0,51.04,50.98,50.98,52265.0,40.1119,40.1434,40.0962,40.0962,52265.0
2016-04-04 12:30:00,50.98,51.0,50.95,50.96,27541.0,40.0962,40.1119,40.0726,40.0805,27541.0
2016-04-04 12:35:00,50.97,51.0,50.92,50.92,24236.0,40.0883,40.1119,40.049,40.049,24236.0
2016-04-04 12:40:00,50.91,50.96,50.88,50.92,27611.0,40.0412,40.0805,40.0176,40.049,27611.0
2016-04-04 12:45:00,50.91,50.92,50.85,50.9,29694.0,40.0412,40.049,39.994,40.0333,29694.0
2016-04-04 12:50:00,50.9,50.94,50.88,50.89,30898.0,40.0333,40.0648,40.0176,40.0254,30898.0
2016-04-04 12:55:00,50.9,50.93,50.87,50.91,23807.0,40.0333,40.0569,40.0097,40.0412,23807.0
2016-04-04 13:00:00,50.9,50.92,50.87,50.88,30269.0,40.0333,40.049,40.0097,40.0176,30269.0
2016-04-04 13:05:00,50.88,50.92,50.88,50.91,17936.0,40.0176,40.049,40.0176,40.0412,17936.0
2016-04-04 13:10:00,50.91,50.91,50.85,50.87,36086.0,40.0412,40.0412,39.994,40.0097,36086.0
2016-04-04 13:15:00,50.87,50.88,50.77,50.81,52067.0,40.0097,40.0176,39.931,39.9625,52067.0
2016-04-04 13:20:00,50.82,50.82,50.78,50.8,31919.0,39.9704,39.9704,39.9389,39.9546,31919.0
2016-04-04 13:25:00,50.8,50.92,50.8,50.85,44305.0,39.9546,40.049,39.9546,39.994,44305.0
2016-04-04 13:30:00,50.84,50.86,50.75,50.79,52924.0,39.9861,40.0018,39.9153,39.9468,52924.0
2016-04-04 13:35:00,50.8,50.8,50.55,50.74,165273.0,39.9546,39.9546,39.758,39.9075,165273.0
2016-04-04 13:40:00,50.75,50.88,50.71,50.82,32750.0,39.9153,40.0176,39.8839,39.9704,32750.0
2016-04-04 13:45:00,50.82,50.86,50.76,50.8,46586.0,39.9704,40.0018,39.9232,39.9546,46586.0
2016-04-04 13:50:00,50.81,50.82,50.73,50.77,47970.0,39.9625,39.9704,39.8996,39.931,47970.0
2016-04-04 13:55:00,50.77,50.77,50.67,50.75,40525.0,39.931,39.931,39.8524,39.9153,40525.0
2016-04-04 14:00:00,50.76,50.76,50.6,50.71,106770.0,39.9232,39.9232,39.7973,39.8839,106770.0
2016-04-04 14:05:00,50.71,50.71,50.65,50.67,59449.0,39.8839,39.8839,39.8367,39.8524,59449.0
2016-04-04 14:10:00,50.66,50.69,50.6,50.64,40083.0,39.8445,39.8681,39.7973,39.8288,40083.0
2016-04-04 14:15:00,50.64,50.67,50.52,50.56,59265.0,39.8288,39.8524,39.7344,39.7659,59265.0
2016-04-04 14:20:00,50.56,50.59,50.5,50.51,53969.0,39.7659,39.7895,39.7187,39.7266,53969.0
2016-04-04 14:25:00,50.51,50.68,50.47,50.68,126137.0,39.7266,39.8603,39.6951,39.8603,126137.0
2016-04-04 14:30:00,50.67,50.76,50.6,50.7,56023.0,39.8524,39.9232,39.7973,39.876,56023.0
2016-04-04 14:35:00,50.69,50.73,50.67,50.68,55008.0,39.8681,39.8996,39.8524,39.8603,55008.0
2016-04-04 14:40:00,50.68,50.82,50.67,50.8,71636.0,39.8603,39.9704,39.8524,39.9546,71636.0
2016-04-04 14:45:00,50.81,50.83,50.68,50.77,45625.0,39.9625,39.9782,39.8603,39.931,45625.0
2016-04-04 14:50:00,50.77,50.81,50.7,50.71,29460.0,39.931,39.9625,39.876,39.8839,29460.0
2016-04-04 14:55:00,50.7,50.74,50.67,50.67,77049.0,39.876,39.9075,39.8524,39.8524,77049.0
2016-04-04 15:00:00,50.67,50.72,50.63,50.71,58625.0,39.8524,39.8917,39.8209,39.8839,58625.0
2016-04-04 15:05:00,50.71,50.72,50.65,50.65,39916.0,39.8839,39.8917,39.8367,39.8367,39916.0
2016-04-04 15:10:00,50.65,50.66,50.56,50.59,89474.0,39.8367,39.8445,39.7659,39.7895,89474.0
2016-04-04 15:15:00,50.6,50.63,50.57,50.61,79316.0,39.7973,39.8209,39.7737,39.8052,79316.0
2016-04-04 15:20:00,50.61,50.61,50.49,50.5,80285.0,39.8052,39.8052,39.7108,39.7187,80285.0
2016-04-04 15:25:00,50.51,50.58,50.5,50.55,58319.0,39.7266,39.7816,39.7187,39.758,58319.0
2016-04-04 15:30:00,50.55,50.61,50.54,50.61,83173.0,39.758,39.8052,39.7501,39.8052,83173.0
2016-04-04 15:35:00,50.61,50.63,50.53,50.56,91828.0,39.8052,39.8209,39.7423,39.7659,91828.0
2016-04-04 15:40:00,50.57,50.61,50.53,50.56,118647.0,39.7737,39.8052,39.7423,39.7659,118647.0
2016-04-04 15:45:00,50.57,50.62,50.57,50.58,114439.0,39.7737,39.8131,39.7737,39.7816,114439.0
2016-04-04 15:50:00,50.58,50.61,50.54,50.55,123744.0,39.7816,39.8052,39.7501,39.758,123744.0
2016-04-04 15:55:00,50.54,50.6,50.47,50.52,346613.0,39.7501,39.7973,39.6951,39.7344,346613.0
2016-04-05 09:30:00,49.99,50.04,49.81,50.04,91475.0,39.3176,39.3569,39.176,39.3569,91475.0
2016-04-05 09:35:00,50.04,50.4,49.69,49.71,91198.0,39.3569,39.64,39.0816,39.0973,91198.0
2016-04-05 09:40:00,49.72,49.94,49.64,49.78,151305.0,39.1052,39.2782,39.0423,39.1524,151305.0
2016-04-05 09:45:00,49.76,49.84,49.6,49.69,107435.0,39.1367,39.1996,39.0108,39.0816,107435.0
2016-04-05 09:50:00,49.7,49.72,49.64,49.7,115875.0,39.0895,39.1052,39.0423,39.0895,115875.0
2016-04-05 09:55:00,49.68,49.79,49.63,49.73,98655.0,39.0738,39.1603,39.0344,39.1131,98655.0
2016-04-05 10:00:00,49.75,49.9,49.73,49.82,99043.0,39.1288,39.2468,39.1131,39.1839,99043.0
2016-04-05 10:05:00,49.81,49.94,49.72,49.89,61455.0,39.176,39.2782,39.1052,39.2389,61455.0
2016-04-05 10:10:00,49.89,49.9,49.62,49.63,60098.0,39.2389,39.2468,39.0266,39.0344,60098.0
2016-04-05 10:15:00,49.64,49.77,49.61,49.73,61468.0,39.0423,39.1445,39.0187,39.1131,61468.0
2016-04-05 10:20:00,49.73,49.78,49.63,49.74,50619.0,39.1131,39.1524,39.0344,39.1209,50619.0
2016-04-05 10:25:00,49.76,49.88,49.73,49.87,44059.0,39.1367,39.2311,39.1131,39.2232,44059.0
2016-04-05 10:30:00,49.88,49.96,49.76,49.96,39855.0,39.2311,39.294,39.1367,39.294,39855.0
2016-04-05 10:35:00,49.94,49.95,49.77,49.85,49404.0,39.2782,39.2861,39.1445,39.2075,49404.0
2016-04-05 10:40:00,49.84,49.87,49.78,49.87,41174.0,39.1996,39.2232,39.1524,39.2232,41174.0
2016-04-05 10:45:00,49.86,49.88,49.8,49.86,34537.0,39.2153,39.2311,39.1681,39.2153,34537.0
2016-04-05 10:50:00,49.85,49.86,49.76,49.79,56479.0,39.2075,39.2153,39.1367,39.1603,56479.0
2016-04-05 10:55:00,49.79,49.86,49.76,49.85,36547.0,39.1603,39.2153,39.1367,39.2075,36547.0
2016-04-05 11:00:00,49.86,49.89,49.81,49.88,33556.0,39.2153,39.2389,39.176,39.2311,33556.0
2016-04-05 11:05:00,49.89,49.96,49.87,49.95,50152.0,39.2389,39.294,39.2232,39.2861,50152.0
2016-04-05 11:10:00,49.96,49.98,49.86,49.9,44504.0,39.294,39.3097,39.2153,39.2468,44504.0
2016-04-05 11:15:00,49.9,50.0,49.89,50.0,41514.0,39.2468,39.3254,39.2389,39.3254,41514.0
2016-04-05 11:20:00,50.0,50.12,49.99,50.08,33841.0,39.3254,39.4198,39.3176,39.3884,33841.0
2016-04-05 11:25:00,50.09,50.21,50.08,50.18,24526.0,39.3962,39.4906,39.3884,39.467,24526.0
2016-04-05 11:30:00,50.2,50.23,50.03,50.06,46355.0,39.4827,39.5063,39.349,39.3726,46355.0
2016-04-05 11:35:00,50.05,50.24,50.03,50.23,22894.0,39.3648,39.5142,39.349,39.5063,22894.0
2016-04-05 11:40:00,50.23,50.28,50.08,50.2,60873.0,39.5063,39.5457,39.3884,39.4827,60873.0
2016-04-05 11:45:00,50.19,50.26,50.06,50.23,49183.0,39.4749,39.5299,39.3726,39.5063,49183.0
2016-04-05 11:50:00,50.23,50.24,50.06,50.2,60593.0,39.5063,39.5142,39.3726,39.4827,60593.0
2016-04-05 11:55:00,50.21,50.21,50.16,50.2,26477.0,39.4906,39.4906,39.4513,39.4827,26477.0
2016-04-05 12:00:00,50.19,50.23,50.17,50.19,22896.0,39.4749,39.5063,39.4591,39.4749,22896.0
2016-04-05 12:05:00,50.2,50.2,50.04,50.13,40992.0,39.4827,39.4827,39.3569,39.4277,40992.0
2016-04-05 12:10:00,50.12,50.14,50.04,50.08,14845.0,39.4198,39.4355,39.3569,39.3884,14845.0
2016-04-05 12:15:00,50.08,50.09,49.95,49.99,35147.0,39.3884,39.3962,39.2861,39.3176,35147.0
2016-04-05 12:20:00,49.99,50.09,49.96,50.04,24098.0,39.3176,39.3962,39.294,39.3569,24098.0
2016-04-05 12:25:00,50.04,50.07,49.99,50.03,21344.0,39.3569,39.3805,39.3176,39.349,21344.0
2016-04-05 12:30:00,50.02,50.08,50.0,50.08,10772.0,39.3412,39.3884,39.3254,39.3884,10772.0
2016-04-05 12:35:00,50.08,50.11,49.98,50.0,36628.0,39.3884,39.4119,39.3097,39.3254,36628.0
2016-04-05 12:40:00,50.0,50.03,49.95,50.02,10316.0,39.3254,39.349,39.2861,39.3412,10316.0
2016-04-05 12:45:00,50.03,50.11,50.03,50.04,12364.0,39.349,39.4119,39.349,39.3569,12364.0
2016-04-05 12:50:00,50.05,50.07,49.96,49.99,15361.0,39.3648,39.3805,39.294,39.3176,15361.0
2016-04-05 12:55:00,49.98,50.05,49.96,50.01,15846.0,39.3097,39.3648,39.294,39.3333,15846.0
2016-04-05 13:00:00,50.0,50.01,49.96,49.97,11255.0,39.3254,39.3333,39.294,39.3018,11255.0
2016-04-05 13:05:00,49.98,50.02,49.97,49.98,14123.0,39.3097,39.3412,39.3018,39.3097,14123.0
2016-04-05 13:10:00,49.98,50.05,49.98,50.0,11885.0,39.3097,39.3648,39.3097,39.3254,11885.0
2016-04-05 13:15:00,50.0,50.01,49.9,49.97,28959.0,39.3254,39.3333,39.2468,39.3018,28959.0
2016-04-05 13:20:00,49.97,50.0,49.95,49.98,22326.0,39.3018,39.3254,39.2861,39.3097,22326.0
2016-04-05 13:25:00,49.98,50.01,49.95,50.0,25410.0,39.3097,39.3333,39.2861,39.3254,25410.0
2016-04-05 13:30:00,50.0,50.02,49.94,49.94,17913.0,39.3254,39.3412,39.2782,39.2782,17913.0
2016-04-05 13:35:00,49.95,49.97,49.85,49.96,34483.0,39.2861,39.3018,39.2075,39.294,34483.0
2016-04-05 13:40:00,49.97,49.99,49.87,49.88,38696.0,39.3018,39.3176,39.2232,39.2311,38696.0
2016-04-05 13:45:00,49.88,49.9,49.78,49.8,57351.0,39.2311,39.2468,39.1524,39.1681,57351.0
2016-04-05 13:50:00,49.81,50.03,49.8,49.97,47045.0,39.176,39.349,39.1681,39.3018,47045.0
2016-04-05 13:55:00,49.97,50.03,49.96,49.96,22125.0,39.3018,39.349,39.294,39.294,22125.0
2016-04-05 14:00:00,49.96,50.07,49.95,50.05,28644.0,39.294,39.3805,39.2861,39.3648,28644.0
2016-04-05 14:05:00,50.05,50.06,50.01,50.02,20576.0,39.3648,39.3726,39.3333,39.3412,20576.0
2016-04-05 14:10:00,50.02,50.03,49.96,49.99,20800.0,39.3412,39.349,39.294,39.3176,20800.0
2016-04-05 14:15:00,49.99,50.0,49.91,49.93,29646.0,39.3176,39.3254,39.2546,39.2704,29646.0
2016-04-05 14:20:00,49.93,49.94,49.86,49.9,36999.0,39.2704,39.2782,39.2153,39.2468,36999.0
2016-04-05 14:25:00,49.9,49.94,49.85,49.93,20213.0,39.2468,39.2782,39.2075,39.2704,20213.0
2016-04-05 14:30:00,49.93,49.96,49.9,49.93,23800.0,39.2704,39.294,39.2468,39.2704,23800.0
2016-04-05 14:35:00,49.93,50.0,49.91,49.98,23506.0,39.2704,39.3254,39.2546,39.3097,23506.0
2016-04-05 14:40:00,49.99,50.0,49.94,49.98,41309.0,39.3176,39.3254,39.2782,39.3097,41309.0
2016-04-05 14:45:00,49.98,50.06,49.97,50.04,26378.0,39.3097,39.3726,39.3018,39.3569,26378.0
2016-04-05 14:50:00,50.04,50.09,49.99,50.0,54307.0,39.3569,39.3962,39.3176,39.3254,54307.0
2016-04-05 14:55:00,50.0,50.0,49.91,49.95,56741.0,39.3254,39.3254,39.2546,39.2861,56741.0
2016-04-05 15:00:00,49.96,49.99,49.9,49.9,26632.0,39.294,39.3176,39.2468,39.2468,26632.0
2016-04-05 15:05:00,49.91,49.94,49.84,49.85,32583.0,39.2546,39.2782,39.1996,39.2075,32583.0
2016-04-05 15:10:00,49.85,49.96,49.79,49.96,33269.0,39.2075,39.294,39.1603,39.294,33269.0
2016-04-05 15:15:00,49.95,49.99,49.92,49.96,28617.0,39.2861,39.3176,39.2625,39.294,28617.0
2016-04-05 15:20:00,49.95,49.99,49.83,49.87,65297.0,39.2861,39.3176,39.1917,39.2232,65297.0
2016-04-05 15:25:00,49.87,49.94,49.86,49.92,25457.0,39.2232,39.2782,39.2153,39.2625,25457.0
2016-04-05 15:30:00,49.92,49.94,49.82,49.91,52904.0,39.2625,39.2782,39.1839,39.2546,52904.0
2016-04-05 15:35:00,49.91,49.95,49.88,49.91,47786.0,39.2546,39.2861,39.2311,39.2546,47786.0
2016-04-05 15:40:00,49.91,49.96,49.88,49.93,58642.0,39.2546,39.294,39.2311,39.2704,58642.0
2016-04-05 15:45:00,49.94,50.02,49.93,49.98,79007.0,39.2782,39.3412,39.2704,39.3097,79007.0
2016-04-05 15:50:00,49.98,50.02,49.94,49.94,87244.0,39.3097,39.3412,39.2782,39.2782,87244.0
2016-04-05 15:55:00,49.94,49.95,49.87,49.95,147502.0,39.2782,39.2861,39.2232,39.2861,147502.0
2016-04-06 09:30:00,49.96,49.99,49.65,49.83,93789.0,39.294,39.3176,39.0502,39.1917,93789.0
2016-04-06 09:35:00,49.82,49.9,49.45,49.49,56276.0,39.1839,39.2468,38.8929,38.9243,56276.0
2016-04-06 09:40:00,49.46,49.5,49.08,49.3,99423.0,38.9007,38.9322,38.6018,38.7749,99423.0
2016-04-06 09:45:00,49.29,49.3,49.04,49.15,53691.0,38.767,38.7749,38.5704,38.6569,53691.0
2016-04-06 09:50:00,49.14,49.21,48.76,48.85,126908.0,38.649,38.7041,38.3502,38.4209,126908.0
2016-04-06 09:55:00,48.86,49.21,48.82,49.16,80305.0,38.4288,38.7041,38.3974,38.6648,80305.0
2016-04-06 10:00:00,49.2,49.35,49.11,49.35,76679.0,38.6962,38.8142,38.6254,38.8142,76679.0
2016-04-06 10:05:00,49.36,49.56,49.29,49.37,173210.0,38.8221,38.9794,38.767,38.8299,173210.0
2016-04-06 10:10:00,49.35,49.37,49.1,49.15,44853.0,38.8142,38.8299,38.6176,38.6569,44853.0
2016-04-06 10:15:00,49.16,49.19,48.91,49.03,46790.0,38.6648,38.6884,38.4681,38.5625,46790.0
2016-04-06 10:20:00,48.99,49.05,48.9,48.98,43457.0,38.5311,38.5783,38.4603,38.5232,43457.0
2016-04-06 10:25:00,48.97,49.09,48.91,48.91,39806.0,38.5153,38.6097,38.4681,38.4681,39806.0
2016-04-06 10:30:00,48.94,49.05,48.87,48.94,65901.0,38.4917,38.5783,38.4367,38.4917,65901.0
2016-04-06 10:35:00,48.95,49.04,48.84,48.85,38191.0,38.4996,38.5704,38.4131,38.4209,38191.0
2016-04-06 10:40:00,48.86,48.95,48.8,48.91,44594.0,38.4288,38.4996,38.3816,38.4681,44594.0
2016-04-06 10:45:00,48.91,48.91,48.8,48.84,60110.0,38.4681,38.4681,38.3816,38.4131,60110.0
2016-04-06 10:50:00,48.85,48.86,48.74,48.8,69541.0,38.4209,38.4288,38.3344,38.3816,69541.0
2016-04-06 10:55:00,48.79,48.82,48.57,48.73,124027.0,38.3738,38.3974,38.2007,38.3266,124027.0
2016-04-06 11:00:00,48.74,48.92,48.73,48.89,32116.0,38.3344,38.476,38.3266,38.4524,32116.0
2016-04-06 11:05:00,48.89,49.05,48.89,49.0,77757.0,38.4524,38.5783,38.4524,38.5389,77757.0
2016-04-06 11:10:00,49.0,49.0,48.89,48.97,46767.0,38.5389,38.5389,38.4524,38.5153,46767.0
2016-04-06 11:15:00,48.97,49.0,48.91,48.94,64644.0,38.5153,38.5389,38.4681,38.4917,64644.0
2016-04-06 11:20:00,48.94,49.02,48.92,48.93,33008.0,38.4917,38.5547,38.476,38.4839,33008.0
2016-04-06 11:25:00,48.93,49.13,48.92,49.11,46653.0,38.4839,38.6412,38.476,38.6254,46653.0
2016-04-06 11:30:00,49.12,49.25,49.11,49.22,52667.0,38.6333,38.7356,38.6254,38.712,52667.0
2016-04-06 11:35:00,49.2,49.38,49.2,49.33,59446.0,38.6962,38.8378,38.6962,38.7985,59446.0
2016-04-06 11:40:00,49.3,49.35,49.26,49.32,18066.0,38.7749,38.8142,38.7434,38.7906,18066.0
2016-04-06 11:45:00,49.33,49.52,49.31,49.51,48168.0,38.7985,38.9479,38.7827,38.94,48168.0
2016-04-06 11:50:00,49.49,49.57,49.44,49.45,136126.0,38.9243,38.9872,38.885,38.8929,136126.0
2016-04-06 11:55:00,49.43,49.45,49.33,49.39,41212.0,38.8771,38.8929,38.7985,38.8457,41212.0
2016-04-06 12:00:00,49.39,49.47,49.39,49.47,24104.0,38.8457,38.9086,38.8457,38.9086,24104.0
2016-04-06 12:05:00,49.48,49.54,49.47,49.49,28045.0,38.9164,38.9636,38.9086,38.9243,28045.0
2016-04-06 12:10:00,49.49,49.54,49.41,49.52,24306.0,38.9243,38.9636,38.8614,38.9479,24306.0
2016-04-06 12:15:00,49.54,49.71,49.51,49.7,88501.0,38.9636,39.0973,38.94,39.0895,88501.0
2016-04-06 12:20:00,49.7,49.7,49.65,49.69,12899.0,39.0895,39.0895,39.0502,39.0816,12899.0
2016-04-06 12:25:00,49.68,49.7,49.61,49.63,27941.0,39.0738,39.0895,39.0187,39.0344,27941.0
2016-04-06 12:30:00,49.62,49.65,49.55,49.64,38503.0,39.0266,39.0502,38.9715,39.0423,38503.0
2016-04-06 12:35:00,49.64,49.7,49.63,49.69,24089.0,39.0423,39.0895,39.0344,39.0816,24089.0
2016-04-06 12:40:00,49.68,49.75,49.67,49.73,23297.0,39.0738,39.1288,39.0659,39.1131,23297.0
2016-04-06 12:45:00,49.73,49.74,49.64,49.67,26136.0,39.1131,39.1209,39.0423,39.0659,26136.0
2016-04-06 12:50:00,49.66,49.66,49.59,49.6,19316.0,39.058,39.058,39.003,39.0108,19316.0
2016-04-06 12:55:00,49.59,49.61,49.56,49.59,15120.0,39.003,39.0187,38.9794,39.003,15120.0
2016-04-06 13:00:00,49.6,49.7,49.6,49.64,26913.0,39.0108,39.0895,39.0108,39.0423,26913.0
2016-04-06 13:05:00,49.65,49.69,49.63,49.69,8179.0,39.0502,39.0816,39.0344,39.0816,8179.0
2016-04-06 13:10:00,49.69,49.74,49.68,49.72,19774.0,39.0816,39.1209,39.0738,39.1052,19774.0
2016-04-06 13:15:00,49.72,49.75,49.66,49.69,20052.0,39.1052,39.1288,39.058,39.0816,20052.0
2016-04-06 13:20:00,49.68,49.7,49.67,49.69,16850.0,39.0738,39.0895,39.0659,39.0816,16850.0
2016-04-06 13:25:00,49.67,49.7,49.64,49.64,10386.0,39.0659,39.0895,39.0423,39.0423,10386.0
2016-04-06 13:30:00,49.64,49.69,49.61,49.68,19391.0,39.0423,39.0816,39.0187,39.0738,19391.0
2016-04-06 13:35:00,49.69,49.7,49.65,49.69,135178.0,39.0816,39.0895,39.0502,39.0816,135178.0
2016-04-06 13:40:00,49.68,49.81,49.68,49.79,29194.0,39.0738,39.176,39.0738,39.1603,29194.0
2016-04-06 13:45:00,49.79,49.82,49.77,49.78,6869.0,39.1603,39.1839,39.1445,39.1524,6869.0
2016-04-06 13:50:00,49.78,49.84,49.78,49.82,13596.0,39.1524,39.1996,39.1524,39.1839,13596.0
2016-04-06 13:55:00,49.82,49.83,49.79,49.8,13601.0,39.1839,39.1917,39.1603,39.1681,13601.0
2016-04-06 14:00:00,49.79,49.84,49.72,49.77,53216.0,39.1603,39.1996,39.1052,39.1445,53216.0
2016-04-06 14:05:00,49.76,49.81,49.73,49.78,16569.0,39.1367,39.176,39.1131,39.1524,16569.0
2016-04-06 14:10:00,49.77,49.77,49.67,49.73,33332.0,39.1445,39.1445,39.0659,39.1131,33332.0
2016-04-06 14:15:00,49.71,49.8,49.7,49.79,23427.0,39.0973,39.1681,39.0895,39.1603,23427.0
2016-04-06 14:20:00,49.8,49.82,49.76,49.79,26504.0,39.1681,39.1839,39.1367,39.1603,26504.0
2016-04-06 14:25:00,49.79,49.8,49.71,49.75,18824.0,39.1603,39.1681,39.0973,39.1288,18824.0
2016-04-06 14:30:00,49.74,49.75,49.69,49.69,27213.0,39.1209,39.1288,39.0816,39.0816,27213.0
2016-04-06 14:35:00,49.7,49.72,49.6,49.66,23455.0,39.0895,39.1052,39.0108,39.058,23455.0
2016-04-06 14:40:00,49.66,49.7,49.62,49.7,13042.0,39.058,39.0895,39.0266,39.0895,13042.0
2016-04-06 14:45:00,49.7,49.76,49.69,49.73,17311.0,39.0895,39.1367,39.0816,39.1131,17311.0
2016-04-06 14:50:00,49.73,49.77,49.72,49.73,16049.0,39.1131,39.1445,39.1052,39.1131,16049.0
2016-04-06 14:55:00,49.74,49.84,49.74,49.83,35684.0,39.1209,39.1996,39.1209,39.1917,35684.0
2016-04-06 15:00:00,49.83,49.88,49.79,49.88,45396.0,39.1917,39.2311,39.1603,39.2311,45396.0
2016-04-06 15:05:00,49.88,49.94,49.8,49.94,168855.0,39.2311,39.2782,39.1681,39.2782,168855.0
2016-04-06 15:10:00,49.94,49.96,49.87,49.89,27621.0,39.2782,39.294,39.2232,39.2389,27621.0
2016-04-06 15:15:00,49.89,49.99,49.89,49.98,96569.0,39.2389,39.3176,39.2389,39.3097,96569.0
2016-04-06 15:20:00,49.97,49.99,49.95,49.95,44341.0,39.3018,39.3176,39.2861,39.2861,44341.0
2016-04-06 15:25:00,49.96,49.96,49.88,49.91,30387.0,39.294,39.294,39.2311,39.2546,30387.0
2016-04-06 15:30:00,49.91,49.95,49.89,49.89,31809.0,39.2546,39.2861,39.2389,39.2389,31809.0
2016-04-06 15:35:00,49.9,49.93,49.84,49.85,33672.0,39.2468,39.2704,39.1996,39.2075,33672.0
2016-04-06 15:40:00,49.85,49.88,49.81,49.87,36334.0,39.2075,39.2311,39.176,39.2232,36334.0
2016-04-06 15:45:00,49.87,49.89,49.82,49.84,37943.0,39.2232,39.2389,39.1839,39.1996,37943.0
2016-04-06 15:50:00,49.84,49.85,49.75,49.77,102591.0,39.1996,39.2075,39.1288,39.1445,102591.0
2016-04-06 15:55:00,49.77,49.87,49.75,49.78,257056.0,39.1445,39.2232,39.1288,39.1524,257056.0
2016-04-07 09:30:00,50.47,50.98,50.28,50.77,841476.0,39.6951,40.0962,39.5457,39.931,841476.0
2016-04-07 09:35:00,50.73,50.77,50.44,50.45,202858.0,39.8996,39.931,39.6715,39.6794,202858.0
2016-04-07 09:40:00,50.44,50.92,50.39,50.81,390573.0,39.6715,40.049,39.6322,39.9625,390573.0
2016-04-07 09:45:00,50.75,50.85,50.53,50.58,159097.0,39.9153,39.994,39.7423,39.7816,159097.0
2016-04-07 09:50:00,50.58,50.75,50.58,50.69,301300.0,39.7816,39.9153,39.7816,39.8681,301300.0
2016-04-07 09:55:00,50.69,50.94,50.59,50.77,316562.0,39.8681,40.0648,39.7895,39.931,316562.0
2016-04-07 10:00:00,50.77,51.07,50.68,51.07,742638.0,39.931,40.167,39.8603,40.167,742638.0
2016-04-07 10:05:00,51.05,51.09,50.84,51.02,219979.0,40.1513,40.1827,39.9861,40.1277,219979.0
2016-04-07 10:10:00,51.01,51.06,50.85,50.86,145818.0,40.1198,40.1591,39.994,40.0018,145818.0
2016-04-07 10:15:00,50.86,50.98,50.8,50.97,96845.0,40.0018,40.0962,39.9546,40.0883,96845.0
2016-04-07 10:20:00,50.97,51.0,50.95,51.0,91537.0,40.0883,40.1119,40.0726,40.1119,91537.0
2016-04-07 10:25:00,51.0,51.07,50.61,50.67,173926.0,40.1119,40.167,39.8052,39.8524,173926.0
2016-04-07 10:30:00,50.66,50.87,50.66,50.79,100838.0,39.8445,40.0097,39.8445,39.9468,100838.0
2016-04-07 10:35:00,50.79,50.93,50.75,50.83,72725.0,39.9468,40.0569,39.9153,39.9782,72725.0
2016-04-07 10:40:00,50.83,50.84,50.61,50.63,66354.0,39.9782,39.9861,39.8052,39.8209,66354.0
2016-04-07 10:45:00,50.62,50.77,50.52,50.56,63203.0,39.8131,39.931,39.7344,39.7659,63203.0
2016-04-07 10:50:00,50.56,50.62,50.55,50.61,37397.0,39.7659,39.8131,39.758,39.8052,37397.0
2016-04-07 10:55:00,50.6,50.64,50.51,50.58,52412.0,39.7973,39.8288,39.7266,39.7816,52412.0
2016-04-07 11:00:00,50.59,50.68,50.59,50.63,47979.0,39.7895,39.8603,39.7895,39.8209,47979.0
2016-04-07 11:05:00,50.63,50.65,50.58,50.6,41386.0,39.8209,39.8367,39.7816,39.7973,41386.0
2016-04-07 11:10:00,50.6,50.66,50.56,50.66,30247.0,39.7973,39.8445,39.7659,39.8445,30247.0
2016-04-07 11:15:00,50.66,50.7,50.62,50.68,29971.0,39.8445,39.876,39.8131,39.8603,29971.0
2016-04-07 11:20:00,50.7,50.73,50.62,50.73,64470.0,39.876,39.8996,39.8131,39.8996,64470.0
2016-04-07 11:25:00,50.72,50.86,50.62,50.85,78100.0,39.8917,40.0018,39.8131,39.994,78100.0
2016-04-07 11:30:00,50.86,50.95,50.81,50.83,43861.0,40.0018,40.0726,39.9625,39.9782,43861.0
2016-04-07 11:35:00,50.83,50.93,50.82,50.89,27875.0,39.9782,40.0569,39.9704,40.0254,27875.0
2016-04-07 11:40:00,50.89,50.89,50.76,50.87,39791.0,40.0254,40.0254,39.9232,40.0097,39791.0
2016-04-07 11:45:00,50.87,51.0,50.86,50.99,46699.0,40.0097,40.1119,40.0018,40.1041,46699.0
2016-04-07 11:50:00,50.99,50.99,50.82,50.83,62561.0,40.1041,40.1041,39.9704,39.9782,62561.0
2016-04-07 11:55:00,50.83,50.84,50.61,50.61,90753.0,39.9782,39.9861,39.8052,39.8052,90753.0
2016-04-07 12:00:00,50.64,50.74,50.62,50.71,33664.0,39.8288,39.9075,39.8131,39.8839,33664.0
2016-04-07 12:05:00,50.7,50.8,50.7,50.78,29646.0,39.876,39.9546,39.876,39.9389,29646.0
2016-04-07 12:10:00,50.77,50.97,50.76,50.91,42370.0,39.931,40.0883,39.9232,40.0412,42370.0
2016-04-07 12:15:00,50.92,50.93,50.77,50.82,37419.0,40.049,40.0569,39.931,39.9704,37419.0
2016-04-07 12:20:00,50.82,50.83,50.75,50.77,22878.0,39.9704,39.9782,39.9153,39.931,22878.0
2016-04-07 12:25:00,50.77,50.77,50.62,50.67,68995.0,39.931,39.931,39.8131,39.8524,68995.0
2016-04-07 12:30:00,50.67,50.72,50.66,50.69,24125.0,39.8524,39.8917,39.8445,39.8681,24125.0
2016-04-07 12:35:00,50.69,50.72,50.64,50.71,31191.0,39.8681,39.8917,39.8288,39.8839,31191.0
2016-04-07 12:40:00,50.71,50.73,50.6,50.61,37949.0,39.8839,39.8996,39.7973,39.8052,37949.0
2016-04-07 12:45:00,50.61,50.67,50.6,50.61,38125.0,39.8052,39.8524,39.7973,39.8052,38125.0
2016-04-07 12:50:00,50.62,50.62,50.56,50.58,30189.0,39.8131,39.8131,39.7659,39.7816,30189.0
2016-04-07 12:55:00,50.58,50.62,50.56,50.58,29601.0,39.7816,39.8131,39.7659,39.7816,29601.0
2016-04-07 13:00:00,50.59,51.17,50.58,50.74,193762.0,39.7895,40.2456,39.7816,39.9075,193762.0
2016-04-07 13:05:00,50.74,51.01,50.73,50.95,194294.0,39.9075,40.1198,39.8996,40.0726,194294.0
2016-04-07 13:10:00,50.94,51.0,50.83,50.86,88389.0,40.0648,40.1119,39.9782,40.0018,88389.0
2016-04-07 13:15:00,50.87,50.92,50.71,50.73,34527.0,40.0097,40.049,39.8839,39.8996,34527.0
2016-04-07 13:20:00,50.73,50.82,50.68,50.8,48515.0,39.8996,39.9704,39.8603,39.9546,48515.0
2016-04-07 13:25:00,50.8,50.83,50.75,50.79,36225.0,39.9546,39.9782,39.9153,39.9468,36225.0
2016-04-07 13:30:00,50.79,50.8,50.75,50.76,54958.0,39.9468,39.9546,39.9153,39.9232,54958.0
2016-04-07 13:35:00,50.75,50.79,50.56,50.6,66945.0,39.9153,39.9468,39.7659,39.7973,66945.0
2016-04-07 13:40:00,50.61,50.64,50.55,50.59,46438.0,39.8052,39.8288,39.758,39.7895,46438.0
2016-04-07 13:45:00,50.6,50.6,50.43,50.45,81494.0,39.7973,39.7973,39.6636,39.6794,81494.0
2016-04-07 13:50:00,50.46,50.52,50.45,50.48,40799.0,39.6872,39.7344,39.6794,39.703,40799.0
2016-04-07 13:55:00,50.48,50.61,50.44,50.61,45592.0,39.703,39.8052,39.6715,39.8052,45592.0
2016-04-07 14:00:00,50.6,50.65,50.56,50.6,63391.0,39.7973,39.8367,39.7659,39.7973,63391.0
2016-04-07 14:05:00,50.59,50.61,50.43,50.43,64006.0,39.7895,39.8052,39.6636,39.6636,64006.0
2016-04-07 14:10:00,50.43,50.43,50.31,50.32,84396.0,39.6636,39.6636,39.5693,39.5771,84396.0
2016-04-07 14:15:00,50.33,50.34,50.06,50.07,165643.0,39.585,39.5928,39.3726,39.3805,165643.0
2016-04-07 14:20:00,50.05,50.23,49.96,50.2,87169.0,39.3648,39.5063,39.294,39.4827,87169.0
2016-04-07 14:25:00,50.2,50.3,50.13,50.22,60405.0,39.4827,39.5614,39.4277,39.4985,60405.0
2016-04-07 14:30:00,50.21,50.3,50.06,50.12,54996.0,39.4906,39.5614,39.3726,39.4198,54996.0
2016-04-07 14:35:00,50.11,50.22,49.99,50.2,50948.0,39.4119,39.4985,39.3176,39.4827,50948.0
2016-04-07 14:40:00,50.19,50.19,49.99,50.0,55646.0,39.4749,39.4749,39.3176,39.3254,55646.0
2016-04-07 14:45:00,50.0,50.0,49.89,49.96,65080.0,39.3254,39.3254,39.2389,39.294,65080.0
2016-04-07 14:50:00,49.97,49.99,49.93,49.98,29267.0,39.3018,39.3176,39.2704,39.3097,29267.0
2016-04-07 14:55:00,49.99,49.99,49.73,49.76,97276.0,39.3176,39.3176,39.1131,39.1367,97276.0
2016-04-07 15:00:00,49.77,49.84,49.76,49.79,48911.0,39.1445,39.1996,39.1367,39.1603,48911.0
2016-04-07 15:05:00,49.8,49.96,49.79,49.95,33653.0,39.1681,39.294,39.1603,39.2861,33653.0
2016-04-07 15:10:00,49.95,50.08,49.94,50.08,44863.0,39.2861,39.3884,39.2782,39.3884,44863.0
2016-04-07 15:15:00,50.08,50.13,49.97,49.98,36072.0,39.3884,39.4277,39.3018,39.3097,36072.0
2016-04-07 15:20:00,49.99,50.11,49.99,50.1,30703.0,39.3176,39.4119,39.3176,39.4041,30703.0
2016-04-07 15:25:00,50.11,50.13,50.06,50.08,41867.0,39.4119,39.4277,39.3726,39.3884,41867.0
2016-04-07 15:30:00,50.08,50.18,50.07,50.15,60782.0,39.3884,39.467,39.3805,39.4434,60782.0
2016-04-07 15:35:00,50.15,50.15,50.08,50.09,55093.0,39.4434,39.4434,39.3884,39.3962,55093.0
2016-04-07 15:40:00,50.1,50.14,50.08,50.11,64131.0,39.4041,39.4355,39.3884,39.4119,64131.0
2016-04-07 15:45:00,50.12,50.23,50.12,50.21,72886.0,39.4198,39.5063,39.4198,39.4906,72886.0
2016-04-07 15:50:00,50.21,50.21,50.11,50.13,90517.0,39.4906,39.4906,39.4119,39.4277,90517.0
2016-04-07 15:55:00,50.12,50.22,50.12,50.21,270873.0,39.4198,39.4985,39.4198,39.4906,270873.0
2016-04-08 09:30:00,50.9,50.9,50.52,50.63,73927.0,40.0333,40.0333,39.7344,39.8209,73927.0
2016-04-08 09:35:00,50.64,50.86,50.52,50.62,74761.0,39.8288,40.0018,39.7344,39.8131,74761.0
2016-04-08 09:40:00,50.64,50.64,50.3,50.35,50417.0,39.8288,39.8288,39.5614,39.6007,50417.0
2016-04-08 09:45:00,50.38,50.46,50.24,50.26,45939.0,39.6243,39.6872,39.5142,39.5299,45939.0
2016-04-08 09:50:00,50.26,50.3,50.06,50.06,67135.0,39.5299,39.5614,39.3726,39.3726,67135.0
2016-04-08 09:55:00,50.06,50.22,49.91,50.22,82952.0,39.3726,39.4985,39.2546,39.4985,82952.0
2016-04-08 10:00:00,50.2,50.38,50.18,50.24,50074.0,39.4827,39.6243,39.467,39.5142,50074.0
2016-04-08 10:05:00,50.24,50.35,50.21,50.34,30862.0,39.5142,39.6007,39.4906,39.5928,30862.0
2016-04-08 10:10:00,50.34,50.34,50.02,50.02,58125.0,39.5928,39.5928,39.3412,39.3412,58125.0
2016-04-08 10:15:00,50.03,50.14,49.99,50.01,44660.0,39.349,39.4355,39.3176,39.3333,44660.0
2016-04-08 10:20:00,50.01,50.03,49.7,49.7,105674.0,39.3333,39.349,39.0895,39.0895,105674.0
2016-04-08 10:25:00,49.68,49.78,49.66,49.77,47604.0,39.0738,39.1524,39.058,39.1445,47604.0
2016-04-08 10:30:00,49.77,49.87,49.71,49.87,62983.0,39.1445,39.2232,39.0973,39.2232,62983.0
2016-04-08 10:35:00,49.88,50.04,49.86,49.98,48394.0,39.2311,39.3569,39.2153,39.3097,48394.0
2016-04-08 10:40:00,50.0,50.18,49.98,50.0,43851.0,39.3254,39.467,39.3097,39.3254,43851.0
2016-04-08 10:45:00,50.02,50.15,50.0,50.11,22449.0,39.3412,39.4434,39.3254,39.4119,22449.0
2016-04-08 10:50:00,50.1,50.3,50.09,50.27,114609.0,39.4041,39.5614,39.3962,39.5378,114609.0
2016-04-08 10:55:00,50.29,50.29,50.16,50.2,41383.0,39.5535,39.5535,39.4513,39.4827,41383.0
2016-04-08 11:00:00,50.2,50.22,50.14,50.2,34656.0,39.4827,39.4985,39.4355,39.4827,34656.0
2016-04-08 11:05:00,50.23,50.4,50.22,50.31,46682.0,39.5063,39.64,39.4985,39.5693,46682.0
2016-04-08 11:10:00,50.32,50.37,50.22,50.22,25957.0,39.5771,39.6164,39.4985,39.4985,25957.0
2016-04-08 11:15:00,50.21,50.23,50.13,50.17,18846.0,39.4906,39.5063,39.4277,39.4591,18846.0
2016-04-08 11:20:00,50.18,50.22,50.17,50.18,16455.0,39.467,39.4985,39.4591,39.467,16455.0
2016-04-08 11:25:00,50.2,50.3,50.17,50.28,25190.0,39.4827,39.5614,39.4591,39.5457,25190.0
2016-04-08 11:30:00,50.29,50.29,50.05,50.05,20266.0,39.5535,39.5535,39.3648,39.3648,20266.0
2016-04-08 11:35:00,50.05,50.06,49.89,49.9,26320.0,39.3648,39.3726,39.2389,39.2468,26320.0
2016-04-08 11:40:00,49.89,49.89,49.82,49.87,22232.0,39.2389,39.2389,39.1839,39.2232,22232.0
2016-04-08 11:45:00,49.88,49.88,49.78,49.8,19470.0,39.2311,39.2311,39.1524,39.1681,19470.0
2016-04-08 11:50:00,49.78,49.78,49.62,49.62,76646.0,39.1524,39.1524,39.0266,39.0266,76646.0
2016-04-08 11:55:00,49.63,49.67,49.59,49.6,45739.0,39.0344,39.0659,39.003,39.0108,45739.0
2016-04-08 12:00:00,49.6,49.61,49.53,49.56,50856.0,39.0108,39.0187,38.9558,38.9794,50856.0
2016-04-08 12:05:00,49.57,49.57,49.46,49.53,63069.0,38.9872,38.9872,38.9007,38.9558,63069.0
2016-04-08 12:10:00,49.53,49.72,49.53,49.71,44309.0,38.9558,39.1052,38.9558,39.0973,44309.0
2016-04-08 12:15:00,49.7,49.76,49.68,49.72,11950.0,39.0895,39.1367,39.0738,39.1052,11950.0
2016-04-08 12:20:00,49.73,49.73,49.67,49.73,13478.0,39.1131,39.1131,39.0659,39.1131,13478.0
2016-04-08 12:25:00,49.74,49.74,49.69,49.7,8620.0,39.1209,39.1209,39.0816,39.0895,8620.0
2016-04-08 12:30:00,49.69,49.69,49.57,49.64,24858.0,39.0816,39.0816,38.9872,39.0423,24858.0
2016-04-08 12:35:00,49.62,49.66,49.62,49.63,9703.0,39.0266,39.058,39.0266,39.0344,9703.0
2016-04-08 12:40:00,49.63,49.81,49.61,49.8,42632.0,39.0344,39.176,39.0187,39.1681,42632.0
2016-04-08 12:45:00,49.81,49.81,49.66,49.68,23469.0,39.176,39.176,39.058,39.0738,23469.0
2016-04-08 12:50:00,49.69,49.69,49.63,49.64,12150.0,39.0816,39.0816,39.0344,39.0423,12150.0
2016-04-08 12:55:00,49.63,49.7,49.58,49.7,13650.0,39.0344,39.0895,38.9951,39.0895,13650.0
2016-04-08 13:00:00,49.69,49.69,49.61,49.63,10450.0,39.0816,39.0816,39.0187,39.0344,10450.0
2016-04-08 13:05:00,49.62,49.63,49.52,49.55,47318.0,39.0266,39.0344,38.9479,38.9715,47318.0
2016-04-08 13:10:00,49.55,49.59,49.53,49.59,20150.0,38.9715,39.003,38.9558,39.003,20150.0
2016-04-08 13:15:00,49.58,49.6,49.49,49.52,37596.0,38.9951,39.0108,38.9243,38.9479,37596.0
2016-04-08 13:20:00,49.53,49.64,49.52,49.6,23531.0,38.9558,39.0423,38.9479,39.0108,23531.0
2016-04-08 13:25:00,49.59,49.59,49.51,49.55,46599.0,39.003,39.003,38.94,38.9715,46599.0
2016-04-08 13:30:00,49.55,49.59,49.53,49.56,49631.0,38.9715,39.003,38.9558,38.9794,49631.0
2016-04-08 13:35:00,49.56,49.58,49.51,49.54,52044.0,38.9794,38.9951,38.94,38.9636,52044.0
2016-04-08 13:40:00,49.55,49.55,49.5,49.53,25519.0,38.9715,38.9715,38.9322,38.9558,25519.0
2016-04-08 13:45:00,49.53,49.56,49.51,49.51,18648.0,38.9558,38.9794,38.94,38.94,18648.0
2016-04-08 13:50:00,49.52,49.56,49.51,49.53,31511.0,38.9479,38.9794,38.94,38.9558,31511.0
2016-04-08 13:55:00,49.53,49.55,49.52,49.55,32527.0,38.9558,38.9715,38.9479,38.9715,32527.0
2016-04-08 14:00:00,49.54,49.56,49.52,49.52,34019.0,38.9636,38.9794,38.9479,38.9479,34019.0
2016-04-08 14:05:00,49.52,49.55,49.5,49.52,35789.0,38.9479,38.9715,38.9322,38.9479,35789.0
2016-04-08 14:10:00,49.52,49.56,49.51,49.54,53061.0,38.9479,38.9794,38.94,38.9636,53061.0
2016-04-08 14:15:00,49.53,49.55,49.5,49.51,27137.0,38.9558,38.9715,38.9322,38.94,27137.0
2016-04-08 14:20:00,49.5,49.51,49.39,49.41,57915.0,38.9322,38.94,38.8457,38.8614,57915.0
2016-04-08 14:25:00,49.42,49.43,49.38,49.4,35755.0,38.8693,38.8771,38.8378,38.8535,35755.0
2016-04-08 14:30:00,49.4,49.45,49.38,49.42,33067.0,38.8535,38.8929,38.8378,38.8693,33067.0
2016-04-08 14:35:00,49.41,49.45,49.39,49.43,27508.0,38.8614,38.8929,38.8457,38.8771,27508.0
2016-04-08 14:40:00,49.42,49.51,49.42,49.46,33718.0,38.8693,38.94,38.8693,38.9007,33718.0
2016-04-08 14:45:00,49.45,49.49,49.43,49.45,17858.0,38.8929,38.9243,38.8771,38.8929,17858.0
2016-04-08 14:50:00,49.45,49.47,49.41,49.41,20925.0,38.8929,38.9086,38.8614,38.8614,20925.0
2016-04-08 14:55:00,49.4,49.42,49.33,49.41,66159.0,38.8535,38.8693,38.7985,38.8614,66159.0
2016-04-08 15:00:00,49.4,49.45,49.38,49.39,39984.0,38.8535,38.8929,38.8378,38.8457,39984.0
2016-04-08 15:05:00,49.39,49.41,49.22,49.23,71133.0,38.8457,38.8614,38.712,38.7198,71133.0
2016-04-08 15:10:00,49.23,49.32,49.22,49.32,41534.0,38.7198,38.7906,38.712,38.7906,41534.0
2016-04-08 15:15:00,49.31,49.36,49.25,49.31,50026.0,38.7827,38.8221,38.7356,38.7827,50026.0
2016-04-08 15:20:00,49.31,49.38,49.29,49.38,29194.0,38.7827,38.8378,38.767,38.8378,29194.0
2016-04-08 15:25:00,49.39,49.41,49.35,49.35,33740.0,38.8457,38.8614,38.8142,38.8142,33740.0
2016-04-08 15:30:00,49.34,49.34,49.25,49.33,56198.0,38.8063,38.8063,38.7356,38.7985,56198.0
2016-04-08 15:35:00,49.33,49.38,49.3,49.37,39927.0,38.7985,38.8378,38.7749,38.8299,39927.0
2016-04-08 15:40:00,49.37,49.39,49.33,49.37,46720.0,38.8299,38.8457,38.7985,38.8299,46720.0
2016-04-08 15:45:00,49.37,49.43,49.36,49.43,81327.0,38.8299,38.8771,38.8221,38.8771,81327.0
2016-04-08 15:50:00,49.44,49.5,49.41,49.46,171732.0,38.885,38.9322,38.8614,38.9007,171732.0
2016-04-08 15:55:00,49.45,49.49,49.42,49.48,163164.0,38.8929,38.9243,38.8693,38.9164,163164.0
2016-04-11 09:30:00,49.86,49.99,49.8,49.95,101184.0,39.2153,39.3176,39.1681,39.2861,101184.0
2016-04-11 09:35:00,49.95,50.13,49.84,49.98,49626.0,39.2861,39.4277,39.1996,39.3097,49626.0
2016-04-11 09:40:00,49.98,50.1,49.97,50.04,48378.0,39.3097,39.4041,39.3018,39.3569,48378.0
2016-04-11 09:45:00,50.06,50.1,49.78,49.85,45632.0,39.3726,39.4041,39.1524,39.2075,45632.0
2016-04-11 09:50:00,49.84,50.1,49.82,50.0,68157.0,39.1996,39.4041,39.1839,39.3254,68157.0
2016-04-11 09:55:00,50.02,50.05,49.93,49.94,27995.0,39.3412,39.3648,39.2704,39.2782,27995.0
2016-04-11 10:00:00,49.96,50.14,49.96,50.04,114865.0,39.294,39.4355,39.294,39.3569,114865.0
2016-04-11 10:05:00,50.04,50.08,49.97,50.02,60675.0,39.3569,39.3884,39.3018,39.3412,60675.0
2016-04-11 10:10:00,50.04,50.1,50.0,50.07,50756.0,39.3569,39.4041,39.3254,39.3805,50756.0
2016-04-11 10:15:00,50.07,50.15,49.93,49.98,60642.0,39.3805,39.4434,39.2704,39.3097,60642.0
2016-04-11 10:20:00,49.97,50.13,49.95,50.08,50536.0,39.3018,39.4277,39.2861,39.3884,50536.0
2016-04-11 10:25:00,50.08,50.17,50.02,50.05,63688.0,39.3884,39.4591,39.3412,39.3648,63688.0
2016-04-11 10:30:00,50.05,50.11,50.03,50.09,106705.0,39.3648,39.4119,39.349,39.3962,106705.0
2016-04-11 10:35:00,50.09,50.15,50.0,50.13,34669.0,39.3962,39.4434,39.3254,39.4277,34669.0
2016-04-11 10:40:00,50.13,50.17,50.0,50.03,18560.0,39.4277,39.4591,39.3254,39.349,18560.0
2016-04-11 10:45:00,50.01,50.01,49.88,49.93,37541.0,39.3333,39.3333,39.2311,39.2704,37541.0
2016-04-11 10:50:00,49.94,50.05,49.94,50.02,13849.0,39.2782,39.3648,39.2782,39.3412,13849.0
2016-04-11 10:55:00,50.03,50.07,49.97,49.98,11844.0,39.349,39.3805,39.3018,39.3097,11844.0
2016-04-11 11:00:00,49.96,50.05,49.91,50.02,31318.0,39.294,39.3648,39.2546,39.3412,31318.0
2016-04-11 11:05:00,50.01,50.1,50.0,50.08,13892.0,39.3333,39.4041,39.3254,39.3884,13892.0
2016-04-11 11:10:00,50.08,50.1,50.03,50.03,21748.0,39.3884,39.4041,39.349,39.349,21748.0
2016-04-11 11:15:00,50.04,50.11,50.01,50.07,30893.0,39.3569,39.4119,39.3333,39.3805,30893.0
2016-04-11 11:20:00,50.07,50.18,50.06,50.15,26591.0,39.3805,39.467,39.3726,39.4434,26591.0
2016-04-11 11:25:00,50.13,50.21,50.09,50.15,18161.0,39.4277,39.4906,39.3962,39.4434,18161.0
2016-04-11 11:30:00,50.14,50.14,49.95,49.97,29291.0,39.4355,39.4355,39.2861,39.3018,29291.0
2016-04-11 11:35:00,49.95,50.04,49.92,50.01,7716.0,39.2861,39.3569,39.2625,39.3333,7716.0
2016-04-11 11:40:00,50.0,50.02,49.93,49.97,10772.0,39.3254,39.3412,39.2704,39.3018,10772.0
2016-04-11 11:45:00,49.96,49.97,49.91,49.95,9903.0,39.294,39.3018,39.2546,39.2861,9903.0
2016-04-11 11:50:00,49.95,49.96,49.89,49.94,16466.0,39.2861,39.294,39.2389,39.2782,16466.0
2016-04-11 11:55:00,49.95,50.03,49.92,50.03,11702.0,39.2861,39.349,39.2625,39.349,11702.0
2016-04-11 12:00:00,50.03,50.04,49.98,50.02,8534.0,39.349,39.3569,39.3097,39.3412,8534.0
2016-04-11 12:05:00,50.0,50.0,49.94,49.97,8707.0,39.3254,39.3254,39.2782,39.3018,8707.0
2016-04-11 12:10:00,49.96,49.99,49.92,49.97,17567.0,39.294,39.3176,39.2625,39.3018,17567.0
2016-04-11 12:15:00,49.95,50.0,49.94,49.98,10518.0,39.2861,39.3254,39.2782,39.3097,10518.0
2016-04-11 12:20:00,49.98,49.99,49.92,49.94,8793.0,39.3097,39.3176,39.2625,39.2782,8793.0
2016-04-11 12:25:00,49.93,49.94,49.9,49.92,5888.0,39.2704,39.2782,39.2468,39.2625,5888.0
2016-04-11 12:30:00,49.91,49.93,49.88,49.88,14369.0,39.2546,39.2704,39.2311,39.2311,14369.0
2016-04-11 12:35:00,49.87,49.88,49.83,49.83,10273.0,39.2232,39.2311,39.1917,39.1917,10273.0
2016-04-11 12:40:00,49.81,49.85,49.79,49.81,11861.0,39.176,39.2075,39.1603,39.176,11861.0
2016-04-11 12:45:00,49.8,49.94,49.78,49.94,13724.0,39.1681,39.2782,39.1524,39.2782,13724.0
2016-04-11 12:50:00,49.95,49.98,49.93,49.93,17610.0,39.2861,39.3097,39.2704,39.2704,17610.0
2016-04-11 12:55:00,49.94,49.95,49.9,49.94,6924.0,39.2782,39.2861,39.2468,39.2782,6924.0
2016-04-11 13:00:00,49.96,49.96,49.87,49.87,8653.0,39.294,39.294,39.2232,39.2232,8653.0
2016-04-11 13:05:00,49.86,49.97,49.86,49.96,11088.0,39.2153,39.3018,39.2153,39.294,11088.0
2016-04-11 13:10:00,49.96,50.12,49.96,50.12,15944.0,39.294,39.4198,39.294,39.4198,15944.0
2016-04-11 13:15:00,50.12,50.12,50.06,50.07,11238.0,39.4198,39.4198,39.3726,39.3805,11238.0
2016-04-11 13:20:00,50.06,50.09,49.95,49.95,15890.0,39.3726,39.3962,39.2861,39.2861,15890.0
2016-04-11 13:25:00,49.95,49.96,49.86,49.89,17872.0,39.2861,39.294,39.2153,39.2389,17872.0
2016-04-11 13:30:00,49.89,49.94,49.89,49.91,8351.0,39.2389,39.2782,39.2389,39.2546,8351.0
2016-04-11 13:35:00,49.9,49.95,49.87,49.87,13132.0,39.2468,39.2861,39.2232,39.2232,13132.0
2016-04-11 13:40:00,49.85,49.93,49.84,49.86,62166.0,39.2075,39.2704,39.1996,39.2153,62166.0
2016-04-11 13:45:00,49.85,49.85,49.79,49.81,45462.0,39.2075,39.2075,39.1603,39.176,45462.0
2016-04-11 13:50:00,49.8,49.8,49.73,49.77,17877.0,39.1681,39.1681,39.1131,39.1445,17877.0
2016-04-11 13:55:00,49.76,49.84,49.76,49.84,9803.0,39.1367,39.1996,39.1367,39.1996,9803.0
2016-04-11 14:00:00,49.85,49.88,49.8,49.8,12867.0,39.2075,39.2311,39.1681,39.1681,12867.0
2016-04-11 14:05:00,49.8,49.82,49.7,49.72,18438.0,39.1681,39.1839,39.0895,39.1052,18438.0
2016-04-11 14:10:00,49.71,49.79,49.71,49.77,10073.0,39.0973,39.1603,39.0973,39.1445,10073.0
2016-04-11 14:15:00,49.76,49.81,49.74,49.79,8962.0,39.1367,39.176,39.1209,39.1603,8962.0
2016-04-11 14:20:00,49.81,49.84,49.78,49.79,12496.0,39.176,39.1996,39.1524,39.1603,12496.0
2016-04-11 14:25:00,49.79,49.81,49.74,49.77,40431.0,39.1603,39.176,39.1209,39.1445,40431.0
2016-04-11 14:30:00,49.76,49.79,49.72,49.75,19821.0,39.1367,39.1603,39.1052,39.1288,19821.0
2016-04-11 14:35:00,49.74,49.8,49.71,49.8,10655.0,39.1209,39.1681,39.0973,39.1681,10655.0
2016-04-11 14:40:00,49.78,49.8,49.74,49.75,20916.0,39.1524,39.1681,39.1209,39.1288,20916.0
2016-04-11 14:45:00,49.74,49.79,49.68,49.77,30642.0,39.1209,39.1603,39.0738,39.1445,30642.0
2016-04-11 14:50:00,49.77,49.81,49.72,49.81,36489.0,39.1445,39.176,39.1052,39.176,36489.0
2016-04-11 14:55:00,49.81,49.85,49.8,49.85,25333.0,39.176,39.2075,39.1681,39.2075,25333.0
2016-04-11 15:00:00,49.85,49.85,49.71,49.76,12734.0,39.2075,39.2075,39.0973,39.1367,12734.0
2016-04-11 15:05:00,49.77,49.77,49.67,49.67,24247.0,39.1445,39.1445,39.0659,39.0659,24247.0
2016-04-11 15:10:00,49.69,49.71,49.63,49.64,22294.0,39.0816,39.0973,39.0344,39.0423,22294.0
2016-04-11 15:15:00,49.63,49.64,49.55,49.58,65366.0,39.0344,39.0423,38.9715,38.9951,65366.0
2016-04-11 15:20:00,49.58,49.59,49.53,49.57,34196.0,38.9951,39.003,38.9558,38.9872,34196.0
2016-04-11 15:25:00,49.57,49.61,49.48,49.48,34154.0,38.9872,39.0187,38.9164,38.9164,34154.0
2016-04-11 15:30:00,49.48,49.51,49.44,49.48,38812.0,38.9164,38.94,38.885,38.9164,38812.0
2016-04-11 15:35:00,49.48,49.5,49.43,49.45,38840.0,38.9164,38.9322,38.8771,38.8929,38840.0
2016-04-11 15:40:00,49.46,49.48,49.35,49.38,48980.0,38.9007,38.9164,38.8142,38.8378,48980.0
2016-04-11 15:45:00,49.38,49.44,49.37,49.43,44785.0,38.8378,38.885,38.8299,38.8771,44785.0
2016-04-11 15:50:00,49.42,49.43,49.37,49.39,77307.0,38.8693,38.8771,38.8299,38.8457,77307.0
2016-04-11 15:55:00,49.38,49.41,49.27,49.29,140529.0,38.8378,38.8614,38.7513,38.767,140529.0
2016-04-12 09:30:00,49.31,49.5,49.13,49.19,24828.0,38.7827,38.9322,38.6412,38.6884,24828.0
2016-04-12 09:35:00,49.14,49.5,49.14,49.46,21593.0,38.649,38.9322,38.649,38.9007,21593.0
2016-04-12 09:40:00,49.47,49.52,49.34,49.42,39923.0,38.9086,38.9479,38.8063,38.8693,39923.0
2016-04-12 09:45:00,49.4,49.44,49.29,49.34,27638.0,38.8535,38.885,38.767,38.8063,27638.0
2016-04-12 09:50:00,49.37,49.59,49.37,49.57,42541.0,38.8299,39.003,38.8299,38.9872,42541.0
2016-04-12 09:55:00,49.58,49.64,49.5,49.57,53490.0,38.9951,39.0423,38.9322,38.9872,53490.0
2016-04-12 10:00:00,49.55,49.56,49.41,49.47,26893.0,38.9715,38.9794,38.8614,38.9086,26893.0
2016-04-12 10:05:00,49.47,49.48,49.2,49.21,31921.0,38.9086,38.9164,38.6962,38.7041,31921.0
2016-04-12 10:10:00,49.21,49.23,49.03,49.05,70710.0,38.7041,38.7198,38.5625,38.5783,70710.0
2016-04-12 10:15:00,49.07,49.19,49.05,49.17,26425.0,38.594,38.6884,38.5783,38.6726,26425.0
2016-04-12 10:20:00,49.19,49.19,49.1,49.12,23153.0,38.6884,38.6884,38.6176,38.6333,23153.0
2016-04-12 10:25:00,49.13,49.23,49.13,49.21,19084.0,38.6412,38.7198,38.6412,38.7041,19084.0
2016-04-12 10:30:00,49.22,49.49,49.21,49.35,63170.0,38.712,38.9243,38.7041,38.8142,63170.0
2016-04-12 10:35:00,49.35,49.44,49.24,49.29,22086.0,38.8142,38.885,38.7277,38.767,22086.0
2016-04-12 10:40:00,49.3,49.43,49.3,49.42,13331.0,38.7749,38.8771,38.7749,38.8693,13331.0
2016-04-12 10:45:00,49.44,49.44,49.35,49.38,24798.0,38.885,38.885,38.8142,38.8378,24798.0
2016-04-12 10:50:00,49.39,49.55,49.39,49.49,28890.0,38.8457,38.9715,38.8457,38.9243,28890.0
2016-04-12 10:55:00,49.5,49.55,49.48,49.51,20790.0,38.9322,38.9715,38.9164,38.94,20790.0
2016-04-12 11:00:00,49.51,49.54,49.4,49.4,19079.0,38.94,38.9636,38.8535,38.8535,19079.0
2016-04-12 11:05:00,49.41,49.55,49.41,49.55,24943.0,38.8614,38.9715,38.8614,38.9715,24943.0
2016-04-12 11:10:00,49.56,49.56,49.5,49.54,11754.0,38.9794,38.9794,38.9322,38.9636,11754.0
2016-04-12 11:15:00,49.54,49.61,49.49,49.61,23933.0,38.9636,39.0187,38.9243,39.0187,23933.0
2016-04-12 11:20:00,49.61,49.62,49.55,49.57,22669.0,39.0187,39.0266,38.9715,38.9872,22669.0
2016-04-12 11:25:00,49.57,49.57,49.52,49.56,21884.0,38.9872,38.9872,38.9479,38.9794,21884.0
2016-04-12 11:30:00,49.55,49.56,49.51,49.55,39135.0,38.9715,38.9794,38.94,38.9715,39135.0
2016-04-12 11:35:00,49.55,49.63,49.53,49.61,21552.0,38.9715,39.0344,38.9558,39.0187,21552.0
2016-04-12 11:40:00,49.6,49.64,49.57,49.61,14225.0,39.0108,39.0423,38.9872,39.0187,14225.0
2016-04-12 11:45:00,49.61,49.67,49.59,49.59,16688.0,39.0187,39.0659,39.003,39.003,16688.0
2016-04-12 11:50:00,49.57,49.6,49.47,49.48,18106.0,38.9872,39.0108,38.9086,38.9164,18106.0
2016-04-12 11:55:00,49.47,49.47,49.35,49.42,38862.0,38.9086,38.9086,38.8142,38.8693,38862.0
2016-04-12 12:00:00,49.42,49.52,49.42,49.5,38874.0,38.8693,38.9479,38.8693,38.9322,38874.0
2016-04-12 12:05:00,49.51,49.52,49.42,49.43,17471.0,38.94,38.9479,38.8693,38.8771,17471.0
2016-04-12 12:10:00,49.43,49.49,49.37,49.37,18666.0,38.8771,38.9243,38.8299,38.8299,18666.0
2016-04-12 12:15:00,49.37,49.45,49.37,49.41,20542.0,38.8299,38.8929,38.8299,38.8614,20542.0
2016-04-12 12:20:00,49.4,49.42,49.35,49.36,15048.0,38.8535,38.8693,38.8142,38.8221,15048.0
2016-04-12 12:25:00,49.36,49.39,49.35,49.38,10050.0,38.8221,38.8457,38.8142,38.8378,10050.0
2016-04-12 12:30:00,49.39,49.48,49.38,49.38,38616.0,38.8457,38.9164,38.8378,38.8378,38616.0
2016-04-12 12:35:00,49.39,49.5,49.39,49.45,21423.0,38.8457,38.9322,38.8457,38.8929,21423.0
2016-04-12 12:40:00,49.45,49.5,49.43,49.44,30940.0,38.8929,38.9322,38.8771,38.885,30940.0
2016-04-12 12:45:00,49.43,49.43,49.4,49.4,18171.0,38.8771,38.8771,38.8535,38.8535,18171.0
2016-04-12 12:50:00,49.39,49.45,49.39,49.45,11788.0,38.8457,38.8929,38.8457,38.8929,11788.0
2016-04-12 12:55:00,49.45,49.52,49.44,49.5,13846.0,38.8929,38.9479,38.885,38.9322,13846.0
2016-04-12 13:00:00,49.5,49.61,49.48,49.6,14683.0,38.9322,39.0187,38.9164,39.0108,14683.0
2016-04-12 13:05:00,49.6,49.61,49.57,49.58,21728.0,39.0108,39.0187,38.9872,38.9951,21728.0
2016-04-12 13:10:00,49.59,49.61,49.54,49.55,19767.0,39.003,39.0187,38.9636,38.9715,19767.0
2016-04-12 13:15:00,49.55,49.62,49.52,49.61,17245.0,38.9715,39.0266,38.9479,39.0187,17245.0
2016-04-12 13:20:00,49.62,49.63,49.56,49.58,17920.0,39.0266,39.0344,38.9794,38.9951,17920.0
2016-04-12 13:25:00,49.58,49.61,49.56,49.57,22339.0,38.9951,39.0187,38.9794,38.9872,22339.0
2016-04-12 13:30:00,49.58,49.67,49.57,49.64,15549.0,38.9951,39.0659,38.9872,39.0423,15549.0
2016-04-12 13:35:00,49.64,49.64,49.51,49.54,21219.0,39.0423,39.0423,38.94,38.9636,21219.0
2016-04-12 13:40:00,49.54,49.63,49.54,49.6,19431.0,38.9636,39.0344,38.9636,39.0108,19431.0
2016-04-12 13:45:00,49.59,49.64,49.59,49.64,8800.0,39.003,39.0423,39.003,39.0423,8800.0
2016-04-12 13:50:00,49.63,49.63,49.58,49.6,10766.0,39.0344,39.0344,38.9951,39.0108,10766.0
2016-04-12 13:55:00,49.61,49.79,49.6,49.79,58135.0,39.0187,39.1603,39.0108,39.1603,58135.0
2016-04-12 14:00:00,49.78,49.79,49.73,49.78,14847.0,39.1524,39.1603,39.1131,39.1524,14847.0
2016-04-12 14:05:00,49.78,49.78,49.75,49.78,21370.0,39.1524,39.1524,39.1288,39.1524,21370.0
2016-04-12 14:10:00,49.79,49.83,49.78,49.79,38010.0,39.1603,39.1917,39.1524,39.1603,38010.0
2016-04-12 14:15:00,49.79,49.8,49.75,49.75,15118.0,39.1603,39.1681,39.1288,39.1288,15118.0
2016-04-12 14:20:00,49.74,49.76,49.72,49.73,12228.0,39.1209,39.1367,39.1052,39.1131,12228.0
2016-04-12 14:25:00,49.74,49.8,49.74,49.8,14406.0,39.1209,39.1681,39.1209,39.1681,14406.0
2016-04-12 14:30:00,49.78,49.82,49.76,49.81,13754.0,39.1524,39.1839,39.1367,39.176,13754.0
2016-04-12 14:35:00,49.81,49.87,49.78,49.82,25357.0,39.176,39.2232,39.1524,39.1839,25357.0
2016-04-12 14:40:00,49.82,49.83,49.79,49.79,20765.0,39.1839,39.1917,39.1603,39.1603,20765.0
2016-04-12 14:45:00,49.8,49.82,49.76,49.8,20622.0,39.1681,39.1839,39.1367,39.1681,20622.0
2016-04-12 14:50:00,49.79,49.82,49.79,49.81,22357.0,39.1603,39.1839,39.1603,39.176,22357.0
2016-04-12 14:55:00,49.8,49.8,49.75,49.78,20353.0,39.1681,39.1681,39.1288,39.1524,20353.0
2016-04-12 15:00:00,49.77,49.86,49.77,49.83,31495.0,39.1445,39.2153,39.1445,39.1917,31495.0
2016-04-12 15:05:00,49.83,49.86,49.8,49.81,45806.0,39.1917,39.2153,39.1681,39.176,45806.0
2016-04-12 15:10:00,49.81,49.82,49.76,49.77,33599.0,39.176,39.1839,39.1367,39.1445,33599.0
2016-04-12 15:15:00,49.78,49.8,49.74,49.75,31587.0,39.1524,39.1681,39.1209,39.1288,31587.0
2016-04-12 15:20:00,49.75,49.76,49.64,49.65,36177.0,39.1288,39.1367,39.0423,39.0502,36177.0
2016-04-12 15:25:00,49.66,49.72,49.65,49.71,26036.0,39.058,39.1052,39.0502,39.0973,26036.0
2016-04-12 15:30:00,49.71,49.71,49.64,49.66,48102.0,39.0973,39.0973,39.0423,39.058,48102.0
2016-04-12 15:35:00,49.66,49.67,49.53,49.54,57630.0,39.058,39.0659,38.9558,38.9636,57630.0
2016-04-12 15:40:00,49.54,49.57,49.51,49.54,67840.0,38.9636,38.9872,38.94,38.9636,67840.0
2016-04-12 15:45:00,49.53,49.55,49.51,49.52,38572.0,38.9558,38.9715,38.94,38.9479,38572.0
2016-04-12 15:50:00,49.52,49.55,49.51,49.53,67191.0,38.9479,38.9715,38.94,38.9558,67191.0
2016-04-12 15:55:00,49.53,49.57,49.52,49.53,124016.0,38.9558,38.9872,38.9479,38.9558,124016.0
2016-04-13 09:30:00,50.04,50.04,49.64,49.75,36921.0,39.3569,39.3569,39.0423,39.1288,36921.0
2016-04-13 09:35:00,49.77,50.13,49.77,50.05,113029.0,39.1445,39.4277,39.1445,39.3648,113029.0
2016-04-13 09:40:00,50.06,50.1,49.79,49.94,93920.0,39.3726,39.4041,39.1603,39.2782,93920.0
2016-04-13 09:45:00,49.95,50.19,49.87,50.19,46935.0,39.2861,39.4749,39.2232,39.4749,46935.0
2016-04-13 09:50:00,50.19,50.25,50.13,50.18,26776.0,39.4749,39.5221,39.4277,39.467,26776.0
2016-04-13 09:55:00,50.17,50.26,50.12,50.25,42726.0,39.4591,39.5299,39.4198,39.5221,42726.0
2016-04-13 10:00:00,50.25,50.29,50.13,50.17,48392.0,39.5221,39.5535,39.4277,39.4591,48392.0
2016-04-13 10:05:00,50.16,50.19,50.12,50.18,36381.0,39.4513,39.4749,39.4198,39.467,36381.0
2016-04-13 10:10:00,50.17,50.21,50.06,50.06,73404.0,39.4591,39.4906,39.3726,39.3726,73404.0
2016-04-13 10:15:00,50.07,50.13,49.94,50.12,37906.0,39.3805,39.4277,39.2782,39.4198,37906.0
2016-04-13 10:20:00,50.12,50.18,50.06,50.1,21308.0,39.4198,39.467,39.3726,39.4041,21308.0
2016-04-13 10:25:00,50.11,50.16,50.1,50.11,13460.0,39.4119,39.4513,39.4041,39.4119,13460.0
2016-04-13 10:30:00,50.13,50.19,50.06,50.06,22947.0,39.4277,39.4749,39.3726,39.3726,22947.0
2016-04-13 10:35:00,50.06,50.08,49.89,49.93,27439.0,39.3726,39.3884,39.2389,39.2704,27439.0
2016-04-13 10:40:00,49.92,50.07,49.92,50.03,29652.0,39.2625,39.3805,39.2625,39.349,29652.0
2016-04-13 10:45:00,50.03,50.1,50.0,50.04,12282.0,39.349,39.4041,39.3254,39.3569,12282.0
2016-04-13 10:50:00,50.05,50.1,50.01,50.09,12089.0,39.3648,39.4041,39.3333,39.3962,12089.0
2016-04-13 10:55:00,50.1,50.11,49.98,50.0,19873.0,39.4041,39.4119,39.3097,39.3254,19873.0
2016-04-13 11:00:00,49.99,50.06,49.96,50.03,13530.0,39.3176,39.3726,39.294,39.349,13530.0
2016-04-13 11:05:00,50.05,50.18,50.04,50.18,13076.0,39.3648,39.467,39.3569,39.467,13076.0
2016-04-13 11:10:00,50.17,50.21,50.14,50.18,31999.0,39.4591,39.4906,39.4355,39.467,31999.0
2016-04-13 11:15:00,50.18,50.27,50.16,50.27,40596.0,39.467,39.5378,39.4513,39.5378,40596.0
2016-04-13 11:20:00,50.27,50.34,50.22,50.33,71331.0,39.5378,39.5928,39.4985,39.585,71331.0
2016-04-13 11:25:00,50.34,50.57,50.33,50.48,134011.0,39.5928,39.7737,39.585,39.703,134011.0
2016-04-13 11:30:00,50.48,50.62,50.48,50.54,52865.0,39.703,39.8131,39.703,39.7501,52865.0
2016-04-13 11:35:00,50.53,50.66,50.51,50.65,33564.0,39.7423,39.8445,39.7266,39.8367,33564.0
2016-04-13 11:40:00,50.64,50.68,50.58,50.64,71282.0,39.8288,39.8603,39.7816,39.8288,71282.0
2016-04-13 11:45:00,50.64,50.66,50.59,50.61,81947.0,39.8288,39.8445,39.7895,39.8052,81947.0
2016-04-13 11:50:00,50.62,50.68,50.61,50.68,58792.0,39.8131,39.8603,39.8052,39.8603,58792.0
2016-04-13 11:55:00,50.68,50.71,50.62,50.67,184640.0,39.8603,39.8839,39.8131,39.8524,184640.0
2016-04-13 12:00:00,50.69,50.69,50.57,50.58,34199.0,39.8681,39.8681,39.7737,39.7816,34199.0
2016-04-13 12:05:00,50.58,50.59,50.47,50.49,32021.0,39.7816,39.7895,39.6951,39.7108,32021.0
2016-04-13 12:10:00,50.49,50.53,50.46,50.47,24576.0,39.7108,39.7423,39.6872,39.6951,24576.0
2016-04-13 12:15:00,50.46,50.5,50.43,50.48,20157.0,39.6872,39.7187,39.6636,39.703,20157.0
2016-04-13 12:20:00,50.47,50.5,50.43,50.44,13508.0,39.6951,39.7187,39.6636,39.6715,13508.0
2016-04-13 12:25:00,50.44,50.51,50.44,50.49,13200.0,39.6715,39.7266,39.6715,39.7108,13200.0
2016-04-13 12:30:00,50.49,50.5,50.43,50.46,11914.0,39.7108,39.7187,39.6636,39.6872,11914.0
2016-04-13 12:35:00,50.47,50.51,50.46,50.5,16525.0,39.6951,39.7266,39.6872,39.7187,16525.0
2016-04-13 12:40:00,50.49,50.57,50.49,50.54,60999.0,39.7108,39.7737,39.7108,39.7501,60999.0
2016-04-13 12:45:00,50.54,50.6,50.53,50.57,39533.0,39.7501,39.7973,39.7423,39.7737,39533.0
2016-04-13 12:50:00,50.57,50.57,50.52,50.54,21177.0,39.7737,39.7737,39.7344,39.7501,21177.0
2016-04-13 12:55:00,50.53,50.55,50.51,50.53,15224.0,39.7423,39.758,39.7266,39.7423,15224.0
2016-04-13 13:00:00,50.53,50.56,50.49,50.49,35038.0,39.7423,39.7659,39.7108,39.7108,35038.0
2016-04-13 13:05:00,50.49,50.51,50.46,50.51,30252.0,39.7108,39.7266,39.6872,39.7266,30252.0
2016-04-13 13:10:00,50.5,50.53,50.42,50.43,64380.0,39.7187,39.7423,39.6558,39.6636,64380.0
2016-04-13 13:15:00,50.44,50.48,50.43,50.47,11750.0,39.6715,39.703,39.6636,39.6951,11750.0
2016-04-13 13:20:00,50.47,50.5,50.46,50.48,10350.0,39.6951,39.7187,39.6872,39.703,10350.0
2016-04-13 13:25:00,50.48,50.5,50.47,50.48,16937.0,39.703,39.7187,39.6951,39.703,16937.0
2016-04-13 13:30:00,50.49,50.54,50.47,50.5,28397.0,39.7108,39.7501,39.6951,39.7187,28397.0
2016-04-13 13:35:00,50.5,50.5,50.47,50.5,20845.0,39.7187,39.7187,39.6951,39.7187,20845.0
2016-04-13 13:40:00,50.5,50.5,50.46,50.5,47488.0,39.7187,39.7187,39.6872,39.7187,47488.0
2016-04-13 13:45:00,50.5,50.6,50.49,50.6,37750.0,39.7187,39.7973,39.7108,39.7973,37750.0
2016-04-13 13:50:00,50.6,50.7,50.6,50.7,36013.0,39.7973,39.876,39.7973,39.876,36013.0
2016-04-13 13:55:00,50.7,50.73,50.67,50.72,28621.0,39.876,39.8996,39.8524,39.8917,28621.0
2016-04-13 14:00:00,50.71,50.71,50.66,50.66,21536.0,39.8839,39.8839,39.8445,39.8445,21536.0
2016-04-13 14:05:00,50.66,50.73,50.65,50.73,31452.0,39.8445,39.8996,39.8367,39.8996,31452.0
2016-04-13 14:10:00,50.72,50.76,50.61,50.61,37448.0,39.8917,39.9232,39.8052,39.8052,37448.0
2016-04-13 14:15:00,50.62,50.62,50.56,50.61,23512.0,39.8131,39.8131,39.7659,39.8052,23512.0
2016-04-13 14:20:00,50.61,50.62,50.49,50.49,41090.0,39.8052,39.8131,39.7108,39.7108,41090.0
2016-04-13 14:25:00,50.49,50.56,50.49,50.51,61704.0,39.7108,39.7659,39.7108,39.7266,61704.0
2016-04-13 14:30:00,50.5,50.58,50.49,50.56,13625.0,39.7187,39.7816,39.7108,39.7659,13625.0
2016-04-13 14:35:00,50.57,50.64,50.57,50.63,9317.0,39.7737,39.8288,39.7737,39.8209,9317.0
2016-04-13 14:40:00,50.62,50.65,50.62,50.65,6691.0,39.8131,39.8367,39.8131,39.8367,6691.0
2016-04-13 14:45:00,50.64,50.69,50.61,50.63,21208.0,39.8288,39.8681,39.8052,39.8209,21208.0
2016-04-13 14:50:00,50.63,50.66,50.6,50.66,18687.0,39.8209,39.8445,39.7973,39.8445,18687.0
2016-04-13 14:55:00,50.66,50.71,50.66,50.68,38280.0,39.8445,39.8839,39.8445,39.8603,38280.0
2016-04-13 15:00:00,50.67,50.75,50.67,50.73,66430.0,39.8524,39.9153,39.8524,39.8996,66430.0
2016-04-13 15:05:00,50.74,50.78,50.74,50.78,44571.0,39.9075,39.9389,39.9075,39.9389,44571.0
2016-04-13 15:10:00,50.78,50.9,50.77,50.87,81435.0,39.9389,40.0333,39.931,40.0097,81435.0
2016-04-13 15:15:00,50.87,50.91,50.85,50.89,32136.0,40.0097,40.0412,39.994,40.0254,32136.0
2016-04-13 15:20:00,50.9,50.9,50.85,50.85,40241.0,40.0333,40.0333,39.994,39.994,40241.0
2016-04-13 15:25:00,50.86,50.93,50.85,50.92,37124.0,40.0018,40.0569,39.994,40.049,37124.0
2016-04-13 15:30:00,50.91,51.0,50.9,50.99,80949.0,40.0412,40.1119,40.0333,40.1041,80949.0
2016-04-13 15:35:00,50.99,51.06,50.96,51.05,119847.0,40.1041,40.1591,40.0805,40.1513,119847.0
2016-04-13 15:40:00,51.05,51.16,51.02,51.15,168162.0,40.1513,40.2378,40.1277,40.2299,168162.0
2016-04-13 15:45:00,51.14,51.15,51.05,51.07,152922.0,40.2221,40.2299,40.1513,40.167,152922.0
2016-04-13 15:50:00,51.07,51.08,51.04,51.06,127075.0,40.167,40.1749,40.1434,40.1591,127075.0
2016-04-13 15:55:00,51.06,51.08,50.96,50.96,218412.0,40.1591,40.1749,40.0805,40.0805,218412.0
2016-04-14 09:30:00,51.61,51.75,51.33,51.38,201210.0,40.5917,40.7018,40.3715,40.4108,201210.0
2016-04-14 09:35:00,51.37,51.39,51.05,51.2,140076.0,40.403,40.4187,40.1513,40.2692,140076.0
2016-04-14 09:40:00,51.18,51.39,51.16,51.35,121159.0,40.2535,40.4187,40.2378,40.3872,121159.0
2016-04-14 09:45:00,51.35,51.49,51.25,51.26,82004.0,40.3872,40.4973,40.3086,40.3164,82004.0
2016-04-14 09:50:00,51.25,51.28,50.85,50.85,78484.0,40.3086,40.3322,39.994,39.994,78484.0
2016-04-14 09:55:00,50.85,50.85,50.56,50.77,85455.0,39.994,39.994,39.7659,39.931,85455.0
2016-04-14 10:00:00,50.79,50.95,50.75,50.77,95837.0,39.9468,40.0726,39.9153,39.931,95837.0
2016-04-14 10:05:00,50.76,50.77,50.49,50.73,97172.0,39.9232,39.931,39.7108,39.8996,97172.0
2016-04-14 10:10:00,50.74,50.8,50.57,50.6,24094.0,39.9075,39.9546,39.7737,39.7973,24094.0
2016-04-14 10:15:00,50.64,50.73,50.52,50.53,38152.0,39.8288,39.8996,39.7344,39.7423,38152.0
2016-04-14 10:20:00,50.55,50.66,50.48,50.57,30699.0,39.758,39.8445,39.703,39.7737,30699.0
2016-04-14 10:25:00,50.57,50.67,50.49,50.65,20917.0,39.7737,39.8524,39.7108,39.8367,20917.0
2016-04-14 10:30:00,50.67,50.71,50.59,50.6,31279.0,39.8524,39.8839,39.7895,39.7973,31279.0
2016-04-14 10:35:00,50.6,50.6,50.47,50.56,37337.0,39.7973,39.7973,39.6951,39.7659,37337.0
2016-04-14 10:40:00,50.54,50.67,50.5,50.58,45595.0,39.7501,39.8524,39.7187,39.7816,45595.0
2016-04-14 10:45:00,50.58,50.78,50.58,50.73,81504.0,39.7816,39.9389,39.7816,39.8996,81504.0
2016-04-14 10:50:00,50.73,50.93,50.72,50.92,69453.0,39.8996,40.0569,39.8917,40.049,69453.0
2016-04-14 10:55:00,50.91,51.03,50.84,50.97,71031.0,40.0412,40.1355,39.9861,40.0883,71031.0
2016-04-14 11:00:00,50.96,51.13,50.94,51.11,77719.0,40.0805,40.2142,40.0648,40.1985,77719.0
2016-04-14 11:05:00,51.11,51.17,51.07,51.1,49190.0,40.1985,40.2456,40.167,40.1906,49190.0
2016-04-14 11:10:00,51.1,51.12,50.92,50.92,32688.0,40.1906,40.2063,40.049,40.049,32688.0
2016-04-14 11:15:00,50.91,50.91,50.84,50.87,25148.0,40.0412,40.0412,39.9861,40.0097,25148.0
2016-04-14 11:20:00,50.86,50.91,50.76,50.87,27233.0,40.0018,40.0412,39.9232,40.0097,27233.0
2016-04-14 11:25:00,50.88,50.88,50.77,50.82,20893.0,40.0176,40.0176,39.931,39.9704,20893.0
2016-04-14 11:30:00,50.81,50.89,50.8,50.84,41470.0,39.9625,40.0254,39.9546,39.9861,41470.0
2016-04-14 11:35:00,50.84,50.84,50.7,50.7,20529.0,39.9861,39.9861,39.876,39.876,20529.0
2016-04-14 11:40:00,50.7,50.8,50.68,50.8,25476.0,39.876,39.9546,39.8603,39.9546,25476.0
2016-04-14 11:45:00,50.8,50.86,50.8,50.83,16451.0,39.9546,40.0018,39.9546,39.9782,16451.0
2016-04-14 11:50:00,50.83,50.83,50.72,50.79,14162.0,39.9782,39.9782,39.8917,39.9468,14162.0
2016-04-14 11:55:00,50.79,50.79,50.74,50.77,22119.0,39.9468,39.9468,39.9075,39.931,22119.0
2016-04-14 12:00:00,50.78,50.82,50.71,50.82,28232.0,39.9389,39.9704,39.8839,39.9704,28232.0
2016-04-14 12:05:00,50.8,50.8,50.74,50.77,12080.0,39.9546,39.9546,39.9075,39.931,12080.0
2016-04-14 12:10:00,50.77,50.78,50.66,50.73,34702.0,39.931,39.9389,39.8445,39.8996,34702.0
2016-04-14 12:15:00,50.72,50.79,50.69,50.76,10989.0,39.8917,39.9468,39.8681,39.9232,10989.0
2016-04-14 12:20:00,50.75,50.75,50.61,50.63,22121.0,39.9153,39.9153,39.8052,39.8209,22121.0
2016-04-14 12:25:00,50.63,50.76,50.63,50.76,19106.0,39.8209,39.9232,39.8209,39.9232,19106.0
2016-04-14 12:30:00,50.76,50.76,50.62,50.62,13861.0,39.9232,39.9232,39.8131,39.8131,13861.0
2016-04-14 12:35:00,50.61,50.61,50.54,50.57,18439.0,39.8052,39.8052,39.7501,39.7737,18439.0
2016-04-14 12:40:00,50.58,50.65,50.55,50.65,51192.0,39.7816,39.8367,39.758,39.8367,51192.0
2016-04-14 12:45:00,50.64,50.72,50.64,50.71,34700.0,39.8288,39.8917,39.8288,39.8839,34700.0
2016-04-14 12:50:00,50.69,50.77,50.69,50.7,20235.0,39.8681,39.931,39.8681,39.876,20235.0
2016-04-14 12:55:00,50.7,50.78,50.69,50.75,20192.0,39.876,39.9389,39.8681,39.9153,20192.0
2016-04-14 13:00:00,50.75,50.76,50.68,50.69,21176.0,39.9153,39.9232,39.8603,39.8681,21176.0
2016-04-14 13:05:00,50.69,50.76,50.69,50.74,15275.0,39.8681,39.9232,39.8681,39.9075,15275.0
2016-04-14 13:10:00,50.75,50.79,50.7,50.73,10300.0,39.9153,39.9468,39.876,39.8996,10300.0
2016-04-14 13:15:00,50.73,50.73,50.64,50.68,20524.0,39.8996,39.8996,39.8288,39.8603,20524.0
2016-04-14 13:20:00,50.67,50.7,50.55,50.6,45572.0,39.8524,39.876,39.758,39.7973,45572.0
2016-04-14 13:25:00,50.59,50.68,50.59,50.66,11141.0,39.7895,39.8603,39.7895,39.8445,11141.0
2016-04-14 13:30:00,50.66,50.73,50.64,50.73,14469.0,39.8445,39.8996,39.8288,39.8996,14469.0
2016-04-14 13:35:00,50.73,50.8,50.68,50.68,17363.0,39.8996,39.9546,39.8603,39.8603,17363.0
2016-04-14 13:40:00,50.67,50.74,50.65,50.73,15487.0,39.8524,39.9075,39.8367,39.8996,15487.0
2016-04-14 13:45:00,50.73,50.75,50.69,50.69,29759.0,39.8996,39.9153,39.8681,39.8681,29759.0
2016-04-14 13:50:00,50.69,50.77,50.69,50.75,42837.0,39.8681,39.931,39.8681,39.9153,42837.0
2016-04-14 13:55:00,50.75,50.77,50.73,50.75,23345.0,39.9153,39.931,39.8996,39.9153,23345.0
2016-04-14 14:00:00,50.77,50.77,50.72,50.75,29250.0,39.931,39.931,39.8917,39.9153,29250.0
2016-04-14 14:05:00,50.75,50.75,50.71,50.74,13266.0,39.9153,39.9153,39.8839,39.9075,13266.0
2016-04-14 14:10:00,50.74,50.85,50.74,50.84,26535.0,39.9075,39.994,39.9075,39.9861,26535.0
2016-04-14 14:15:00,50.85,50.85,50.82,50.83,10779.0,39.994,39.994,39.9704,39.9782,10779.0
2016-04-14 14:20:00,50.82,50.9,50.82,50.86,28753.0,39.9704,40.0333,39.9704,40.0018,28753.0
2016-04-14 14:25:00,50.85,50.86,50.74,50.75,15670.0,39.994,40.0018,39.9075,39.9153,15670.0
2016-04-14 14:30:00,50.75,50.77,50.72,50.72,14621.0,39.9153,39.931,39.8917,39.8917,14621.0
2016-04-14 14:35:00,50.72,50.72,50.66,50.7,21959.0,39.8917,39.8917,39.8445,39.876,21959.0
2016-04-14 14:40:00,50.7,50.74,50.7,50.73,20319.0,39.876,39.9075,39.876,39.8996,20319.0
2016-04-14 14:45:00,50.73,50.8,50.71,50.79,22593.0,39.8996,39.9546,39.8839,39.9468,22593.0
2016-04-14 14:50:00,50.79,50.84,50.76,50.84,18310.0,39.9468,39.9861,39.9232,39.9861,18310.0
2016-04-14 14:55:00,50.83,50.86,50.8,50.81,12291.0,39.9782,40.0018,39.9546,39.9625,12291.0
2016-04-14 15:00:00,50.81,50.82,50.78,50.8,12705.0,39.9625,39.9704,39.9389,39.9546,12705.0
2016-04-14 15:05:00,50.81,50.82,50.77,50.78,18680.0,39.9625,39.9704,39.931,39.9389,18680.0
2016-04-14 15:10:00,50.77,50.78,50.72,50.73,16947.0,39.931,39.9389,39.8917,39.8996,16947.0
2016-04-14 15:15:00,50.73,50.79,50.72,50.76,24253.0,39.8996,39.9468,39.8917,39.9232,24253.0
2016-04-14 15:20:00,50.76,50.81,50.73,50.77,17192.0,39.9232,39.9625,39.8996,39.931,17192.0
2016-04-14 15:25:00,50.77,50.78,50.72,50.75,22259.0,39.931,39.9389,39.8917,39.9153,22259.0
2016-04-14 15:30:00,50.75,50.77,50.73,50.75,30593.0,39.9153,39.931,39.8996,39.9153,30593.0
2016-04-14 15:35:00,50.75,50.79,50.73,50.79,29406.0,39.9153,39.9468,39.8996,39.9468,29406.0
2016-04-14 15:40:00,50.78,50.79,50.74,50.75,23585.0,39.9389,39.9468,39.9075,39.9153,23585.0
2016-04-14 15:45:00,50.75,50.79,50.75,50.78,50914.0,39.9153,39.9468,39.9153,39.9389,50914.0
2016-04-14 15:50:00,50.78,50.78,50.75,50.75,52158.0,39.9389,39.9389,39.9153,39.9153,52158.0
2016-04-14 15:55:00,50.75,50.75,50.66,50.7,155929.0,39.9153,39.9153,39.8445,39.876,155929.0
2016-04-15 09:30:00,50.5,50.79,50.48,50.61,68624.0,39.7187,39.9468,39.703,39.8052,68624.0
2016-04-15 09:35:00,50.62,50.72,50.42,50.61,22538.0,39.8131,39.8917,39.6558,39.8052,22538.0
2016-04-15 09:40:00,50.61,50.65,50.4,50.4,42437.0,39.8052,39.8367,39.64,39.64,42437.0
2016-04-15 09:45:00,50.4,50.47,50.17,50.17,54175.0,39.64,39.6951,39.4591,39.4591,54175.0
2016-04-15 09:50:00,50.18,50.53,50.12,50.34,57971.0,39.467,39.7423,39.4198,39.5928,57971.0
2016-04-15 09:55:00,50.33,50.37,50.25,50.34,27768.0,39.585,39.6164,39.5221,39.5928,27768.0
2016-04-15 10:00:00,50.34,50.5,50.33,50.43,41756.0,39.5928,39.7187,39.585,39.6636,41756.0
2016-04-15 10:05:00,50.44,50.44,50.12,50.13,48989.0,39.6715,39.6715,39.4198,39.4277,48989.0
2016-04-15 10:10:00,50.12,50.31,50.12,50.25,37654.0,39.4198,39.5693,39.4198,39.5221,37654.0
2016-04-15 10:15:00,50.26,50.42,50.18,50.42,16985.0,39.5299,39.6558,39.467,39.6558,16985.0
2016-04-15 10:20:00,50.42,50.42,50.24,50.39,23523.0,39.6558,39.6558,39.5142,39.6322,23523.0
2016-04-15 10:25:00,50.4,50.5,50.36,50.42,21732.0,39.64,39.7187,39.6086,39.6558,21732.0
2016-04-15 10:30:00,50.4,50.57,50.39,50.53,27915.0,39.64,39.7737,39.6322,39.7423,27915.0
2016-04-15 10:35:00,50.55,50.67,50.55,50.62,58224.0,39.758,39.8524,39.758,39.8131,58224.0
2016-04-15 10:40:00,50.62,50.64,50.53,50.64,18407.0,39.8131,39.8288,39.7423,39.8288,18407.0
2016-04-15 10:45:00,50.64,50.69,50.57,50.68,16029.0,39.8288,39.8681,39.7737,39.8603,16029.0
2016-04-15 10:50:00,50.69,50.69,50.54,50.55,17650.0,39.8681,39.8681,39.7501,39.758,17650.0
2016-04-15 10:55:00,50.55,50.55,50.48,50.52,22526.0,39.758,39.758,39.703,39.7344,22526.0
2016-04-15 11:00:00,50.51,50.6,50.49,50.55,17902.0,39.7266,39.7973,39.7108,39.758,17902.0
2016-04-15 11:05:00,50.55,50.59,50.52,50.55,30172.0,39.758,39.7895,39.7344,39.758,30172.0
2016-04-15 11:10:00,50.55,50.65,50.53,50.65,28763.0,39.758,39.8367,39.7423,39.8367,28763.0
2016-04-15 11:15:00,50.67,50.67,50.5,50.54,35400.0,39.8524,39.8524,39.7187,39.7501,35400.0
2016-04-15 11:20:00,50.55,50.64,50.48,50.48,29086.0,39.758,39.8288,39.703,39.703,29086.0
2016-04-15 11:25:00,50.49,50.65,50.49,50.64,19747.0,39.7108,39.8367,39.7108,39.8288,19747.0
2016-04-15 11:30:00,50.64,50.71,50.62,50.71,16207.0,39.8288,39.8839,39.8131,39.8839,16207.0
2016-04-15 11:35:00,50.7,50.81,50.69,50.79,33062.0,39.876,39.9625,39.8681,39.9468,33062.0
2016-04-15 11:40:00,50.79,50.82,50.74,50.82,16132.0,39.9468,39.9704,39.9075,39.9704,16132.0
2016-04-15 11:45:00,50.83,50.88,50.77,50.78,35165.0,39.9782,40.0176,39.931,39.9389,35165.0
2016-04-15 11:50:00,50.76,50.79,50.72,50.75,70786.0,39.9232,39.9468,39.8917,39.9153,70786.0
2016-04-15 11:55:00,50.74,50.86,50.74,50.86,26926.0,39.9075,40.0018,39.9075,40.0018,26926.0
2016-04-15 12:00:00,50.86,50.93,50.83,50.91,38398.0,40.0018,40.0569,39.9782,40.0412,38398.0
2016-04-15 12:05:00,50.91,50.92,50.85,50.91,13073.0,40.0412,40.049,39.994,40.0412,13073.0
2016-04-15 12:10:00,50.91,51.0,50.91,50.98,24559.0,40.0412,40.1119,40.0412,40.0962,24559.0
2016-04-15 12:15:00,50.98,50.98,50.8,50.85,35878.0,40.0962,40.0962,39.9546,39.994,35878.0
2016-04-15 12:20:00,50.85,50.97,50.85,50.97,8490.0,39.994,40.0883,39.994,40.0883,8490.0
2016-04-15 12:25:00,50.97,50.97,50.91,50.94,12992.0,40.0883,40.0883,40.0412,40.0648,12992.0
2016-04-15 12:30:00,50.94,50.95,50.89,50.95,13096.0,40.0648,40.0726,40.0254,40.0726,13096.0
2016-04-15 12:35:00,50.94,50.96,50.93,50.95,22243.0,40.0648,40.0805,40.0569,40.0726,22243.0
2016-04-15 12:40:00,50.95,50.95,50.84,50.88,19016.0,40.0726,40.0726,39.9861,40.0176,19016.0
2016-04-15 12:45:00,50.88,50.94,50.87,50.92,12881.0,40.0176,40.0648,40.0097,40.049,12881.0
2016-04-15 12:50:00,50.93,50.95,50.86,50.92,33741.0,40.0569,40.0726,40.0018,40.049,33741.0
2016-04-15 12:55:00,50.91,50.92,50.87,50.88,26676.0,40.0412,40.049,40.0097,40.0176,26676.0
2016-04-15 13:00:00,50.88,50.91,50.76,50.79,43523.0,40.0176,40.0412,39.9232,39.9468,43523.0
2016-04-15 13:05:00,50.78,50.88,50.78,50.88,8200.0,39.9389,40.0176,39.9389,40.0176,8200.0
2016-04-15 13:10:00,50.88,50.93,50.85,50.87,30277.0,40.0176,40.0569,39.994,40.0097,30277.0
2016-04-15 13:15:00,50.87,50.9,50.83,50.86,13495.0,40.0097,40.0333,39.9782,40.0018,13495.0
2016-04-15 13:20:00,50.86,50.9,50.84,50.9,13628.0,40.0018,40.0333,39.9861,40.0333,13628.0
2016-04-15 13:25:00,50.9,50.92,50.88,50.89,15737.0,40.0333,40.049,40.0176,40.0254,15737.0
2016-04-15 13:30:00,50.89,50.92,50.86,50.92,21180.0,40.0254,40.049,40.0018,40.049,21180.0
2016-04-15 13:35:00,50.91,50.91,50.85,50.87,15331.0,40.0412,40.0412,39.994,40.0097,15331.0
2016-04-15 13:40:00,50.88,50.88,50.85,50.88,13801.0,40.0176,40.0176,39.994,40.0176,13801.0
2016-04-15 13:45:00,50.87,50.92,50.85,50.92,28643.0,40.0097,40.049,39.994,40.049,28643.0
2016-04-15 13:50:00,50.92,50.98,50.89,50.93,56661.0,40.049,40.0962,40.0254,40.0569,56661.0
2016-04-15 13:55:00,50.92,50.94,50.9,50.91,15696.0,40.049,40.0648,40.0333,40.0412,15696.0
2016-04-15 14:00:00,50.91,50.98,50.9,50.98,28141.0,40.0412,40.0962,40.0333,40.0962,28141.0
2016-04-15 14:05:00,50.98,50.98,50.92,50.93,15015.0,40.0962,40.0962,40.049,40.0569,15015.0
2016-04-15 14:10:00,50.93,50.98,50.92,50.97,21098.0,40.0569,40.0962,40.049,40.0883,21098.0
2016-04-15 14:15:00,50.97,51.05,50.96,50.99,63421.0,40.0883,40.1513,40.0805,40.1041,63421.0
2016-04-15 14:20:00,50.99,51.02,50.97,51.02,33914.0,40.1041,40.1277,40.0883,40.1277,33914.0
2016-04-15 14:25:00,51.03,51.07,51.0,51.0,28309.0,40.1355,40.167,40.1119,40.1119,28309.0
2016-04-15 14:30:00,51.0,51.01,50.94,50.97,32047.0,40.1119,40.1198,40.0648,40.0883,32047.0
2016-04-15 14:35:00,50.97,51.02,50.97,50.98,39629.0,40.0883,40.1277,40.0883,40.0962,39629.0
2016-04-15 14:40:00,50.98,51.04,50.97,50.99,30499.0,40.0962,40.1434,40.0883,40.1041,30499.0
2016-04-15 14:45:00,50.99,51.01,50.98,50.98,37320.0,40.1041,40.1198,40.0962,40.0962,37320.0
2016-04-15 14:50:00,50.98,50.98,50.94,50.97,32038.0,40.0962,40.0962,40.0648,40.0883,32038.0
2016-04-15 14:55:00,50.97,50.99,50.93,50.99,21146.0,40.0883,40.1041,40.0569,40.1041,21146.0
2016-04-15 15:00:00,50.99,50.99,50.97,50.98,15333.0,40.1041,40.1041,40.0883,40.0962,15333.0
2016-04-15 15:05:00,50.97,50.99,50.96,50.97,18252.0,40.0883,40.1041,40.0805,40.0883,18252.0
2016-04-15 15:10:00,50.97,51.02,50.97,50.99,34821.0,40.0883,40.1277,40.0883,40.1041,34821.0
2016-04-15 15:15:00,50.99,51.05,50.98,51.05,32173.0,40.1041,40.1513,40.0962,40.1513,32173.0
2016-04-15 15:20:00,51.05,51.09,51.04,51.05,27356.0,40.1513,40.1827,40.1434,40.1513,27356.0
2016-04-15 15:25:00,51.04,51.05,51.02,51.03,14286.0,40.1434,40.1513,40.1277,40.1355,14286.0
2016-04-15 15:30:00,51.02,51.08,51.02,51.06,73403.0,40.1277,40.1749,40.1277,40.1591,73403.0
2016-04-15 15:35:00,51.07,51.07,51.05,51.07,46535.0,40.167,40.167,40.1513,40.167,46535.0
2016-04-15 15:40:00,51.06,51.1,51.05,51.07,103801.0,40.1591,40.1906,40.1513,40.167,103801.0
2016-04-15 15:45:00,51.06,51.06,50.97,50.97,52616.0,40.1591,40.1591,40.0883,40.0883,52616.0
2016-04-15 15:50:00,50.97,50.98,50.88,50.9,130919.0,40.0883,40.0962,40.0176,40.0333,130919.0
2016-04-15 15:55:00,50.9,50.97,50.89,50.94,127909.0,40.0333,40.0883,40.0254,40.0648,127909.0
2016-04-18 09:30:00,50.67,50.73,50.33,50.52,43102.0,39.8524,39.8996,39.585,39.7344,43102.0
2016-04-18 09:35:00,50.5,50.91,50.44,50.87,90802.0,39.7187,40.0412,39.6715,40.0097,90802.0
2016-04-18 09:40:00,50.85,51.09,50.74,50.77,97609.0,39.994,40.1827,39.9075,39.931,97609.0
2016-04-18 09:45:00,50.77,50.89,50.77,50.82,30220.0,39.931,40.0254,39.931,39.9704,30220.0
2016-04-18 09:50:00,50.79,50.79,50.62,50.65,29421.0,39.9468,39.9468,39.8131,39.8367,29421.0
2016-04-18 09:55:00,50.65,50.78,50.61,50.68,25598.0,39.8367,39.9389,39.8052,39.8603,25598.0
2016-04-18 10:00:00,50.7,50.95,50.64,50.8,88371.0,39.876,40.0726,39.8288,39.9546,88371.0
2016-04-18 10:05:00,50.81,50.92,50.79,50.88,81701.0,39.9625,40.049,39.9468,40.0176,81701.0
2016-04-18 10:10:00,50.88,51.09,50.84,51.08,93244.0,40.0176,40.1827,39.9861,40.1749,93244.0
2016-04-18 10:15:00,51.07,51.14,51.0,51.01,33007.0,40.167,40.2221,40.1119,40.1198,33007.0
2016-04-18 10:20:00,51.02,51.15,51.02,51.14,31540.0,40.1277,40.2299,40.1277,40.2221,31540.0
2016-04-18 10:25:00,51.15,51.19,51.11,51.14,25304.0,40.2299,40.2614,40.1985,40.2221,25304.0
2016-04-18 10:30:00,51.14,51.14,50.99,50.99,26954.0,40.2221,40.2221,40.1041,40.1041,26954.0
2016-04-18 10:35:00,50.99,51.0,50.88,50.88,46559.0,40.1041,40.1119,40.0176,40.0176,46559.0
2016-04-18 10:40:00,50.88,50.9,50.69,50.69,40051.0,40.0176,40.0333,39.8681,39.8681,40051.0
2016-04-18 10:45:00,50.69,50.75,50.66,50.69,38648.0,39.8681,39.9153,39.8445,39.8681,38648.0
2016-04-18 10:50:00,50.69,50.88,50.65,50.87,42118.0,39.8681,40.0176,39.8367,40.0097,42118.0
2016-04-18 10:55:00,50.88,50.88,50.72,50.77,41107.0,40.0176,40.0176,39.8917,39.931,41107.0
2016-04-18 11:00:00,50.76,50.84,50.74,50.74,21060.0,39.9232,39.9861,39.9075,39.9075,21060.0
2016-04-18 11:05:00,50.75,50.79,50.74,50.77,20325.0,39.9153,39.9468,39.9075,39.931,20325.0
2016-04-18 11:10:00,50.76,50.85,50.75,50.78,33207.0,39.9232,39.994,39.9153,39.9389,33207.0
2016-04-18 11:15:00,50.78,50.87,50.73,50.73,55876.0,39.9389,40.0097,39.8996,39.8996,55876.0
2016-04-18 11:20:00,50.73,50.8,50.73,50.79,25840.0,39.8996,39.9546,39.8996,39.9468,25840.0
2016-04-18 11:25:00,50.79,50.8,50.72,50.76,28850.0,39.9468,39.9546,39.8917,39.9232,28850.0
2016-04-18 11:30:00,50.76,50.85,50.75,50.84,60620.0,39.9232,39.994,39.9153,39.9861,60620.0
2016-04-18 11:35:00,50.84,50.92,50.83,50.91,39706.0,39.9861,40.049,39.9782,40.0412,39706.0
2016-04-18 11:40:00,50.91,51.01,50.89,50.89,57480.0,40.0412,40.1198,40.0254,40.0254,57480.0
2016-04-18 11:45:00,50.89,50.95,50.89,50.93,22433.0,40.0254,40.0726,40.0254,40.0569,22433.0
2016-04-18 11:50:00,50.93,50.95,50.89,50.94,26436.0,40.0569,40.0726,40.0254,40.0648,26436.0
2016-04-18 11:55:00,50.94,51.0,50.94,50.97,20507.0,40.0648,40.1119,40.0648,40.0883,20507.0
2016-04-18 12:00:00,50.96,50.97,50.91,50.93,25588.0,40.0805,40.0883,40.0412,40.0569,25588.0
2016-04-18 12:05:00,50.94,50.96,50.9,50.91,19899.0,40.0648,40.0805,40.0333,40.0412,19899.0
2016-04-18 12:10:00,50.92,50.94,50.89,50.9,14659.0,40.049,40.0648,40.0254,40.0333,14659.0
2016-04-18 12:15:00,50.91,50.91,50.81,50.82,18409.0,40.0412,40.0412,39.9625,39.9704,18409.0
2016-04-18 12:20:00,50.82,50.89,50.81,50.88,17850.0,39.9704,40.0254,39.9625,40.0176,17850.0
2016-04-18 12:25:00,50.89,50.91,50.88,50.9,24561.0,40.0254,40.0412,40.0176,40.0333,24561.0
2016-04-18 12:30:00,50.9,50.97,50.9,50.93,20321.0,40.0333,40.0883,40.0333,40.0569,20321.0
2016-04-18 12:35:00,50.93,50.93,50.89,50.9,15114.0,40.0569,40.0569,40.0254,40.0333,15114.0
2016-04-18 12:40:00,50.9,50.97,50.9,50.96,20608.0,40.0333,40.0883,40.0333,40.0805,20608.0
2016-04-18 12:45:00,50.96,51.07,50.91,51.04,87934.0,40.0805,40.167,40.0412,40.1434,87934.0
2016-04-18 12:50:00,51.04,51.08,51.03,51.06,14998.0,40.1434,40.1749,40.1355,40.1591,14998.0
2016-04-18 12:55:00,51.06,51.1,51.05,51.08,16115.0,40.1591,40.1906,40.1513,40.1749,16115.0
2016-04-18 13:00:00,51.07,51.08,51.0,51.04,25434.0,40.167,40.1749,40.1119,40.1434,25434.0
2016-04-18 13:05:00,51.04,51.12,51.04,51.09,41129.0,40.1434,40.2063,40.1434,40.1827,41129.0
2016-04-18 13:10:00,51.09,51.18,51.08,51.17,63424.0,40.1827,40.2535,40.1749,40.2456,63424.0
2016-04-18 13:15:00,51.17,51.2,51.13,51.19,33875.0,40.2456,40.2692,40.2142,40.2614,33875.0
2016-04-18 13:20:00,51.19,51.2,51.16,51.19,24398.0,40.2614,40.2692,40.2378,40.2614,24398.0
2016-04-18 13:25:00,51.19,51.19,51.15,51.19,26503.0,40.2614,40.2614,40.2299,40.2614,26503.0
2016-04-18 13:30:00,51.19,51.23,51.16,51.23,38478.0,40.2614,40.2928,40.2378,40.2928,38478.0
2016-04-18 13:35:00,51.23,51.28,51.18,51.18,27477.0,40.2928,40.3322,40.2535,40.2535,27477.0
2016-04-18 13:40:00,51.2,51.26,51.2,51.21,19370.0,40.2692,40.3164,40.2692,40.2771,19370.0
2016-04-18 13:45:00,51.21,51.25,51.21,51.23,24111.0,40.2771,40.3086,40.2771,40.2928,24111.0
2016-04-18 13:50:00,51.23,51.29,51.22,51.29,25612.0,40.2928,40.34,40.285,40.34,25612.0
2016-04-18 13:55:00,51.28,51.29,51.25,51.26,25149.0,40.3322,40.34,40.3086,40.3164,25149.0
2016-04-18 14:00:00,51.25,51.25,51.08,51.13,26470.0,40.3086,40.3086,40.1749,40.2142,26470.0
2016-04-18 14:05:00,51.13,51.16,51.11,51.14,21672.0,40.2142,40.2378,40.1985,40.2221,21672.0
2016-04-18 14:10:00,51.13,51.16,51.12,51.13,23879.0,40.2142,40.2378,40.2063,40.2142,23879.0
2016-04-18 14:15:00,51.12,51.17,51.1,51.13,34427.0,40.2063,40.2456,40.1906,40.2142,34427.0
2016-04-18 14:20:00,51.14,51.15,51.06,51.07,26021.0,40.2221,40.2299,40.1591,40.167,26021.0
2016-04-18 14:25:00,51.07,51.09,51.05,51.08,22981.0,40.167,40.1827,40.1513,40.1749,22981.0
2016-04-18 14:30:00,51.07,51.09,51.06,51.09,21576.0,40.167,40.1827,40.1591,40.1827,21576.0
2016-04-18 14:35:00,51.09,51.19,51.08,51.19,22479.0,40.1827,40.2614,40.1749,40.2614,22479.0
2016-04-18 14:40:00,51.19,51.26,51.19,51.26,20351.0,40.2614,40.3164,40.2614,40.3164,20351.0
2016-04-18 14:45:00,51.26,51.31,51.2,51.3,51535.0,40.3164,40.3558,40.2692,40.3479,51535.0
2016-04-18 14:50:00,51.29,51.32,51.25,51.26,23766.0,40.34,40.3636,40.3086,40.3164,23766.0
2016-04-18 14:55:00,51.26,51.27,51.2,51.2,28169.0,40.3164,40.3243,40.2692,40.2692,28169.0
2016-04-18 15:00:00,51.2,51.21,51.05,51.12,137930.0,40.2692,40.2771,40.1513,40.2063,137930.0
2016-04-18 15:05:00,51.11,51.16,51.1,51.12,33741.0,40.1985,40.2378,40.1906,40.2063,33741.0
2016-04-18 15:10:00,51.13,51.13,51.06,51.06,30353.0,40.2142,40.2142,40.1591,40.1591,30353.0
2016-04-18 15:15:00,51.07,51.11,51.06,51.09,33854.0,40.167,40.1985,40.1591,40.1827,33854.0
2016-04-18 15:20:00,51.09,51.11,51.03,51.05,38920.0,40.1827,40.1985,40.1355,40.1513,38920.0
2016-04-18 15:25:00,51.06,51.1,51.06,51.08,38339.0,40.1591,40.1906,40.1591,40.1749,38339.0
2016-04-18 15:30:00,51.08,51.11,51.06,51.1,65114.0,40.1749,40.1985,40.1591,40.1906,65114.0
2016-04-18 15:35:00,51.1,51.1,51.03,51.04,54751.0,40.1906,40.1906,40.1355,40.1434,54751.0
2016-04-18 15:40:00,51.05,51.07,51.03,51.06,57001.0,40.1513,40.167,40.1355,40.1591,57001.0
2016-04-18 15:45:00,51.06,51.06,51.04,51.05,60853.0,40.1591,40.1591,40.1434,40.1513,60853.0
2016-04-18 15:50:00,51.05,51.08,51.04,51.07,81794.0,40.1513,40.1749,40.1434,40.167,81794.0
2016-04-18 15:55:00,51.07,51.17,51.06,51.17,197684.0,40.167,40.2456,40.1591,40.2456,197684.0
2016-04-19 09:30:00,51.33,51.5,51.28,51.37,25659.0,40.3715,40.5052,40.3322,40.403,25659.0
2016-04-19 09:35:00,51.32,51.75,51.24,51.6,69382.0,40.3636,40.7018,40.3007,40.5838,69382.0
2016-04-19 09:40:00,51.58,52.37,51.56,52.36,256317.0,40.5681,41.1895,40.5524,41.1816,256317.0
2016-04-19 09:45:00,52.31,52.5,52.08,52.35,252795.0,41.1423,41.2917,40.9614,41.1737,252795.0
2016-04-19 09:50:00,52.34,52.64,52.32,52.6,156007.0,41.1659,41.4018,41.1501,41.3704,156007.0
2016-04-19 09:55:00,52.6,52.81,52.58,52.79,158281.0,41.3704,41.5355,41.3546,41.5198,158281.0
2016-04-19 10:00:00,52.78,52.78,52.45,52.54,245658.0,41.5119,41.5119,41.2524,41.3232,245658.0
2016-04-19 10:05:00,52.54,52.88,52.54,52.75,155447.0,41.3232,41.5906,41.3232,41.4883,155447.0
2016-04-19 10:10:00,52.76,52.86,52.75,52.85,131489.0,41.4962,41.5748,41.4883,41.567,131489.0
2016-04-19 10:15:00,52.84,52.9,52.78,52.79,129537.0,41.5591,41.6063,41.5119,41.5198,129537.0
2016-04-19 10:20:00,52.79,53.06,52.78,53.03,198076.0,41.5198,41.7322,41.5119,41.7086,198076.0
2016-04-19 10:25:00,53.03,53.03,52.73,52.82,97859.0,41.7086,41.7086,41.4726,41.5434,97859.0
2016-04-19 10:30:00,52.82,53.03,52.78,53.0,91390.0,41.5434,41.7086,41.5119,41.685,91390.0
2016-04-19 10:35:00,52.99,53.0,52.6,52.64,214451.0,41.6771,41.685,41.3704,41.4018,214451.0
2016-04-19 10:40:00,52.65,52.66,52.55,52.66,51826.0,41.4097,41.4175,41.331,41.4175,51826.0
2016-04-19 10:45:00,52.67,52.93,52.67,52.84,71452.0,41.4254,41.6299,41.4254,41.5591,71452.0
2016-04-19 10:50:00,52.86,52.97,52.84,52.91,47593.0,41.5748,41.6614,41.5591,41.6142,47593.0
2016-04-19 10:55:00,52.91,52.96,52.87,52.92,80065.0,41.6142,41.6535,41.5827,41.622,80065.0
2016-04-19 11:00:00,52.92,52.99,52.9,52.95,86539.0,41.622,41.6771,41.6063,41.6456,86539.0
2016-04-19 11:05:00,52.94,52.95,52.89,52.94,43973.0,41.6378,41.6456,41.5984,41.6378,43973.0
2016-04-19 11:10:00,52.94,53.01,52.9,52.95,88488.0,41.6378,41.6928,41.6063,41.6456,88488.0
2016-04-19 11:15:00,52.95,53.01,52.9,53.0,81150.0,41.6456,41.6928,41.6063,41.685,81150.0
2016-04-19 11:20:00,52.99,53.16,52.98,53.08,128947.0,41.6771,41.8108,41.6692,41.7479,128947.0
2016-04-19 11:25:00,53.07,53.27,53.06,53.24,137033.0,41.74,41.8973,41.7322,41.8737,137033.0
2016-04-19 11:30:00,53.23,53.31,53.2,53.29,128336.0,41.8659,41.9288,41.8423,41.913,128336.0
2016-04-19 11:35:00,53.29,53.3,53.07,53.07,123211.0,41.913,41.9209,41.74,41.74,123211.0
2016-04-19 11:40:00,53.05,53.11,52.93,52.93,47914.0,41.7243,41.7715,41.6299,41.6299,47914.0
2016-04-19 11:45:00,52.93,52.93,52.79,52.93,59440.0,41.6299,41.6299,41.5198,41.6299,59440.0
2016-04-19 11:50:00,52.92,52.92,52.65,52.68,47600.0,41.622,41.622,41.4097,41.4333,47600.0
2016-04-19 11:55:00,52.68,52.76,52.63,52.64,84242.0,41.4333,41.4962,41.394,41.4018,84242.0
2016-04-19 12:00:00,52.64,52.7,52.61,52.68,42336.0,41.4018,41.449,41.3782,41.4333,42336.0
2016-04-19 12:05:00,52.68,52.68,52.5,52.54,97987.0,41.4333,41.4333,41.2917,41.3232,97987.0
2016-04-19 12:10:00,52.54,52.58,52.52,52.57,29918.0,41.3232,41.3546,41.3074,41.3468,29918.0
2016-04-19 12:15:00,52.56,52.57,52.43,52.43,62839.0,41.3389,41.3468,41.2367,41.2367,62839.0
2016-04-19 12:20:00,52.42,52.45,52.36,52.36,42547.0,41.2288,41.2524,41.1816,41.1816,42547.0
2016-04-19 12:25:00,52.36,52.53,52.36,52.48,48604.0,41.1816,41.3153,41.1816,41.276,48604.0
2016-04-19 12:30:00,52.47,52.5,52.39,52.42,43030.0,41.2681,41.2917,41.2052,41.2288,43030.0
2016-04-19 12:35:00,52.42,52.42,52.31,52.33,74946.0,41.2288,41.2288,41.1423,41.158,74946.0
2016-04-19 12:40:00,52.32,52.35,52.3,52.35,56076.0,41.1501,41.1737,41.1344,41.1737,56076.0
2016-04-19 12:45:00,52.34,52.35,52.23,52.27,41146.0,41.1659,41.1737,41.0793,41.1108,41146.0
2016-04-19 12:50:00,52.27,52.29,52.25,52.27,48587.0,41.1108,41.1265,41.0951,41.1108,48587.0
2016-04-19 12:55:00,52.28,52.3,52.16,52.16,51733.0,41.1187,41.1344,41.0243,41.0243,51733.0
2016-04-19 13:00:00,52.16,52.27,52.16,52.27,25267.0,41.0243,41.1108,41.0243,41.1108,25267.0
2016-04-19 13:05:00,52.27,52.31,52.22,52.28,62469.0,41.1108,41.1423,41.0715,41.1187,62469.0
2016-04-19 13:10:00,52.29,52.29,52.26,52.28,49301.0,41.1265,41.1265,41.1029,41.1187,49301.0
2016-04-19 13:15:00,52.29,52.43,52.26,52.31,79558.0,41.1265,41.2367,41.1029,41.1423,79558.0
2016-04-19 13:20:00,52.3,52.34,52.24,52.27,45505.0,41.1344,41.1659,41.0872,41.1108,45505.0
2016-04-19 13:25:00,52.27,52.33,52.27,52.32,38747.0,41.1108,41.158,41.1108,41.1501,38747.0
2016-04-19 13:30:00,52.32,52.33,52.21,52.22,51461.0,41.1501,41.158,41.0636,41.0715,51461.0
2016-04-19 13:35:00,52.21,52.31,52.21,52.3,21156.0,41.0636,41.1423,41.0636,41.1344,21156.0
2016-04-19 13:40:00,52.29,52.33,52.28,52.3,36557.0,41.1265,41.158,41.1187,41.1344,36557.0
2016-04-19 13:45:00,52.3,52.32,52.29,52.3,18817.0,41.1344,41.1501,41.1265,41.1344,18817.0
2016-04-19 13:50:00,52.3,52.33,52.3,52.32,21075.0,41.1344,41.158,41.1344,41.1501,21075.0
2016-04-19 13:55:00,52.31,52.33,52.25,52.3,59549.0,41.1423,41.158,41.0951,41.1344,59549.0
2016-04-19 14:00:00,52.3,52.35,52.3,52.31,23986.0,41.1344,41.1737,41.1344,41.1423,23986.0
2016-04-19 14:05:00,52.31,52.32,52.27,52.31,25904.0,41.1423,41.1501,41.1108,41.1423,25904.0
2016-04-19 14:10:00,52.32,52.38,52.31,52.38,25311.0,41.1501,41.1973,41.1423,41.1973,25311.0
2016-04-19 14:15:00,52.38,52.41,52.35,52.36,30878.0,41.1973,41.2209,41.1737,41.1816,30878.0
2016-04-19 14:20:00,52.36,52.37,52.33,52.34,19494.0,41.1816,41.1895,41.158,41.1659,19494.0
2016-04-19 14:25:00,52.35,52.35,52.25,52.25,52657.0,41.1737,41.1737,41.0951,41.0951,52657.0
2016-04-19 14:30:00,52.25,52.29,52.23,52.26,28208.0,41.0951,41.1265,41.0793,41.1029,28208.0
2016-04-19 14:35:00,52.27,52.34,52.26,52.33,41480.0,41.1108,41.1659,41.1029,41.158,41480.0
2016-04-19 14:40:00,52.34,52.39,52.31,52.39,30020.0,41.1659,41.2052,41.1423,41.2052,30020.0
2016-04-19 14:45:00,52.39,52.49,52.39,52.48,46763.0,41.2052,41.2838,41.2052,41.276,46763.0
2016-04-19 14:50:00,52.48,52.49,52.43,52.45,125162.0,41.276,41.2838,41.2367,41.2524,125162.0
2016-04-19 14:55:00,52.45,52.47,52.39,52.41,57364.0,41.2524,41.2681,41.2052,41.2209,57364.0
2016-04-19 15:00:00,52.4,52.44,52.37,52.43,40964.0,41.2131,41.2445,41.1895,41.2367,40964.0
2016-04-19 15:05:00,52.42,52.44,52.4,52.41,52020.0,41.2288,41.2445,41.2131,41.2209,52020.0
2016-04-19 15:10:00,52.41,52.48,52.4,52.48,54226.0,41.2209,41.276,41.2131,41.276,54226.0
2016-04-19 15:15:00,52.48,52.51,52.37,52.37,112092.0,41.276,41.2996,41.1895,41.1895,112092.0
2016-04-19 15:20:00,52.38,52.51,52.37,52.51,56879.0,41.1973,41.2996,41.1895,41.2996,56879.0
2016-04-19 15:25:00,52.51,52.53,52.48,52.5,167156.0,41.2996,41.3153,41.276,41.2917,167156.0
2016-04-19 15:30:00,52.5,52.5,52.47,52.5,69766.0,41.2917,41.2917,41.2681,41.2917,69766.0
2016-04-19 15:35:00,52.5,52.55,52.47,52.53,169925.0,41.2917,41.331,41.2681,41.3153,169925.0
2016-04-19 15:40:00,52.52,52.53,52.47,52.51,106353.0,41.3074,41.3153,41.2681,41.2996,106353.0
2016-04-19 15:45:00,52.51,52.51,52.39,52.42,87833.0,41.2996,41.2996,41.2052,41.2288,87833.0
2016-04-19 15:50:00,52.42,52.52,52.41,52.5,182128.0,41.2288,41.3074,41.2209,41.2917,182128.0
2016-04-19 15:55:00,52.5,52.53,52.45,52.5,204589.0,41.2917,41.3153,41.2524,41.2917,204589.0
2016-04-20 09:30:00,53.05,53.21,52.64,52.76,169573.0,41.7243,41.8501,41.4018,41.4962,169573.0
2016-04-20 09:35:00,52.76,52.9,52.53,52.76,84872.0,41.4962,41.6063,41.3153,41.4962,84872.0
2016-04-20 09:40:00,52.74,52.74,52.42,52.43,104475.0,41.4805,41.4805,41.2288,41.2367,104475.0
2016-04-20 09:45:00,52.41,52.44,52.21,52.35,72415.0,41.2209,41.2445,41.0636,41.1737,72415.0
2016-04-20 09:50:00,52.33,52.56,52.31,52.44,78497.0,41.158,41.3389,41.1423,41.2445,78497.0
2016-04-20 09:55:00,52.44,52.61,52.36,52.56,62362.0,41.2445,41.3782,41.1816,41.3389,62362.0
2016-04-20 10:00:00,52.56,52.65,52.49,52.56,53889.0,41.3389,41.4097,41.2838,41.3389,53889.0
2016-04-20 10:05:00,52.58,52.58,52.49,52.5,53527.0,41.3546,41.3546,41.2838,41.2917,53527.0
2016-04-20 10:10:00,52.51,52.75,52.48,52.69,69159.0,41.2996,41.4883,41.276,41.4411,69159.0
2016-04-20 10:15:00,52.69,52.7,52.47,52.48,46894.0,41.4411,41.449,41.2681,41.276,46894.0
2016-04-20 10:20:00,52.5,52.54,52.28,52.36,81894.0,41.2917,41.3232,41.1187,41.1816,81894.0
2016-04-20 10:25:00,52.36,52.37,52.1,52.1,79105.0,41.1816,41.1895,40.9771,40.9771,79105.0
2016-04-20 10:30:00,52.11,52.17,52.0,52.03,72100.0,40.985,41.0322,40.8985,40.922,72100.0
2016-04-20 10:35:00,52.03,52.03,51.72,51.81,90859.0,40.922,40.922,40.6782,40.749,90859.0
2016-04-20 10:40:00,51.79,51.92,51.68,51.92,94437.0,40.7333,40.8355,40.6468,40.8355,94437.0
2016-04-20 10:45:00,51.92,52.01,51.79,51.85,56715.0,40.8355,40.9063,40.7333,40.7805,56715.0
2016-04-20 10:50:00,51.85,52.06,51.85,51.99,54914.0,40.7805,40.9456,40.7805,40.8906,54914.0
2016-04-20 10:55:00,52.02,52.04,51.89,51.91,39821.0,40.9142,40.9299,40.8119,40.8277,39821.0
2016-04-20 11:00:00,51.91,51.97,51.88,51.88,108739.0,40.8277,40.8749,40.8041,40.8041,108739.0
2016-04-20 11:05:00,51.88,52.04,51.85,52.02,56459.0,40.8041,40.9299,40.7805,40.9142,56459.0
2016-04-20 11:10:00,52.03,52.05,51.92,51.99,34629.0,40.922,40.9378,40.8355,40.8906,34629.0
2016-04-20 11:15:00,51.98,52.0,51.91,51.98,32641.0,40.8827,40.8985,40.8277,40.8827,32641.0
2016-04-20 11:20:00,51.98,52.03,51.9,52.01,45146.0,40.8827,40.922,40.8198,40.9063,45146.0
2016-04-20 11:25:00,52.03,52.11,52.02,52.07,39818.0,40.922,40.985,40.9142,40.9535,39818.0
2016-04-20 11:30:00,52.07,52.1,51.98,52.04,40382.0,40.9535,40.9771,40.8827,40.9299,40382.0
2016-04-20 11:35:00,52.03,52.09,52.02,52.02,38310.0,40.922,40.9692,40.9142,40.9142,38310.0
2016-04-20 11:40:00,52.02,52.19,52.0,52.19,57161.0,40.9142,41.0479,40.8985,41.0479,57161.0
2016-04-20 11:45:00,52.21,52.23,52.15,52.19,37911.0,41.0636,41.0793,41.0164,41.0479,37911.0
2016-04-20 11:50:00,52.2,52.28,52.2,52.26,21217.0,41.0558,41.1187,41.0558,41.1029,21217.0
2016-04-20 11:55:00,52.27,52.34,52.24,52.33,50648.0,41.1108,41.1659,41.0872,41.158,50648.0
2016-04-20 12:00:00,52.34,52.37,52.25,52.3,48862.0,41.1659,41.1895,41.0951,41.1344,48862.0
2016-04-20 12:05:00,52.3,52.33,52.26,52.28,30620.0,41.1344,41.158,41.1029,41.1187,30620.0
2016-04-20 12:10:00,52.28,52.29,52.23,52.23,35295.0,41.1187,41.1265,41.0793,41.0793,35295.0
2016-04-20 12:15:00,52.24,52.3,52.21,52.21,26237.0,41.0872,41.1344,41.0636,41.0636,26237.0
2016-04-20 12:20:00,52.21,52.24,52.19,52.22,130256.0,41.0636,41.0872,41.0479,41.0715,130256.0
2016-04-20 12:25:00,52.21,52.22,52.16,52.2,31695.0,41.0636,41.0715,41.0243,41.0558,31695.0
2016-04-20 12:30:00,52.19,52.25,52.18,52.23,30400.0,41.0479,41.0951,41.04,41.0793,30400.0
2016-04-20 12:35:00,52.22,52.25,52.2,52.25,25764.0,41.0715,41.0951,41.0558,41.0951,25764.0
2016-04-20 12:40:00,52.25,52.32,52.23,52.3,54167.0,41.0951,41.1501,41.0793,41.1344,54167.0
2016-04-20 12:45:00,52.3,52.33,52.28,52.28,33868.0,41.1344,41.158,41.1187,41.1187,33868.0
2016-04-20 12:50:00,52.27,52.34,52.25,52.32,33246.0,41.1108,41.1659,41.0951,41.1501,33246.0
2016-04-20 12:55:00,52.32,52.39,52.3,52.38,42473.0,41.1501,41.2052,41.1344,41.1973,42473.0
2016-04-20 13:00:00,52.39,52.4,52.3,52.39,81512.0,41.2052,41.2131,41.1344,41.2052,81512.0
2016-04-20 13:05:00,52.39,52.4,52.32,52.34,50659.0,41.2052,41.2131,41.1501,41.1659,50659.0
2016-04-20 13:10:00,52.34,52.4,52.33,52.39,19993.0,41.1659,41.2131,41.158,41.2052,19993.0
2016-04-20 13:15:00,52.39,52.44,52.36,52.43,27820.0,41.2052,41.2445,41.1816,41.2367,27820.0
2016-04-20 13:20:00,52.42,52.53,52.42,52.43,39238.0,41.2288,41.3153,41.2288,41.2367,39238.0
2016-04-20 13:25:00,52.44,52.44,52.35,52.37,28081.0,41.2445,41.2445,41.1737,41.1895,28081.0
2016-04-20 13:30:00,52.38,52.52,52.37,52.51,35207.0,41.1973,41.3074,41.1895,41.2996,35207.0
2016-04-20 13:35:00,52.51,52.53,52.47,52.51,49058.0,41.2996,41.3153,41.2681,41.2996,49058.0
2016-04-20 13:40:00,52.51,52.55,52.46,52.46,40828.0,41.2996,41.331,41.2602,41.2602,40828.0
2016-04-20 13:45:00,52.47,52.48,52.44,52.47,33354.0,41.2681,41.276,41.2445,41.2681,33354.0
2016-04-20 13:50:00,52.48,52.57,52.48,52.48,34296.0,41.276,41.3468,41.276,41.276,34296.0
2016-04-20 13:55:00,52.48,52.48,52.43,52.48,46197.0,41.276,41.276,41.2367,41.276,46197.0
2016-04-20 14:00:00,52.48,52.52,52.35,52.36,55734.0,41.276,41.3074,41.1737,41.1816,55734.0
2016-04-20 14:05:00,52.35,52.45,52.35,52.41,52304.0,41.1737,41.2524,41.1737,41.2209,52304.0
2016-04-20 14:10:00,52.41,52.42,52.35,52.36,43750.0,41.2209,41.2288,41.1737,41.1816,43750.0
2016-04-20 14:15:00,52.37,52.5,52.36,52.48,49442.0,41.1895,41.2917,41.1816,41.276,49442.0
2016-04-20 14:20:00,52.48,52.51,52.41,52.5,35681.0,41.276,41.2996,41.2209,41.2917,35681.0
2016-04-20 14:25:00,52.51,52.51,52.46,52.48,44815.0,41.2996,41.2996,41.2602,41.276,44815.0
2016-04-20 14:30:00,52.48,52.51,52.39,52.4,67644.0,41.276,41.2996,41.2052,41.2131,67644.0
2016-04-20 14:35:00,52.4,52.51,52.38,52.51,41377.0,41.2131,41.2996,41.1973,41.2996,41377.0
2016-04-20 14:40:00,52.51,52.53,52.48,52.48,43010.0,41.2996,41.3153,41.276,41.276,43010.0
2016-04-20 14:45:00,52.48,52.49,52.42,52.44,50132.0,41.276,41.2838,41.2288,41.2445,50132.0
2016-04-20 14:50:00,52.44,52.51,52.35,52.5,188432.0,41.2445,41.2996,41.1737,41.2917,188432.0
2016-04-20 14:55:00,52.5,52.54,52.44,52.46,46454.0,41.2917,41.3232,41.2445,41.2602,46454.0
2016-04-20 15:00:00,52.45,52.52,52.43,52.5,97954.0,41.2524,41.3074,41.2367,41.2917,97954.0
2016-04-20 15:05:00,52.49,52.51,52.46,52.49,103277.0,41.2838,41.2996,41.2602,41.2838,103277.0
2016-04-20 15:10:00,52.5,52.55,52.48,52.51,105423.0,41.2917,41.331,41.276,41.2996,105423.0
2016-04-20 15:15:00,52.51,52.51,52.36,52.37,73217.0,41.2996,41.2996,41.1816,41.1895,73217.0
2016-04-20 15:20:00,52.36,52.4,52.33,52.34,87831.0,41.1816,41.2131,41.158,41.1659,87831.0
2016-04-20 15:25:00,52.35,52.35,52.21,52.25,77239.0,41.1737,41.1737,41.0636,41.0951,77239.0
2016-04-20 15:30:00,52.25,52.34,52.18,52.21,127262.0,41.0951,41.1659,41.04,41.0636,127262.0
2016-04-20 15:35:00,52.21,52.23,52.11,52.13,72628.0,41.0636,41.0793,40.985,41.0007,72628.0
2016-04-20 15:40:00,52.13,52.21,52.1,52.18,100344.0,41.0007,41.0636,40.9771,41.04,100344.0
2016-04-20 15:45:00,52.18,52.21,52.16,52.21,92428.0,41.04,41.0636,41.0243,41.0636,92428.0
2016-04-20 15:50:00,52.2,52.26,52.2,52.23,146946.0,41.0558,41.1029,41.0558,41.0793,146946.0
2016-04-20 15:55:00,52.24,52.31,52.14,52.16,381681.0,41.0872,41.1423,41.0086,41.0243,381681.0
2016-04-21 09:30:00,47.95,48.1,47.3,47.59,1009664.0,37.7131,37.8311,37.2019,37.4299,1009664.0
2016-04-21 09:35:00,47.63,47.63,47.08,47.5,892293.0,37.4614,37.4614,37.0288,37.3592,892293.0
2016-04-21 09:40:00,47.48,47.49,47.03,47.27,891970.0,37.3434,37.3513,36.9895,37.1783,891970.0
2016-04-21 09:45:00,47.28,47.35,46.79,46.9,892851.0,37.1861,37.2412,36.8007,36.8873,892851.0
2016-04-21 09:50:00,46.91,46.99,46.71,46.72,529378.0,36.8951,36.958,36.7378,36.7457,529378.0
2016-04-21 09:55:00,46.73,46.84,46.52,46.62,549422.0,36.7536,36.8401,36.5884,36.667,549422.0
2016-04-21 10:00:00,46.62,46.62,46.5,46.52,456239.0,36.667,36.667,36.5727,36.5884,456239.0
2016-04-21 10:05:00,46.52,46.66,46.18,46.22,864602.0,36.5884,36.6985,36.321,36.3524,864602.0
2016-04-21 10:10:00,46.22,46.38,46.16,46.28,277195.0,36.3524,36.4783,36.3052,36.3996,277195.0
2016-04-21 10:15:00,46.27,46.34,46.17,46.28,332757.0,36.3918,36.4468,36.3131,36.3996,332757.0
2016-04-21 10:20:00,46.28,46.56,46.01,46.41,424402.0,36.3996,36.6198,36.1873,36.5019,424402.0
2016-04-21 10:25:00,46.42,46.69,46.35,46.44,268651.0,36.5097,36.7221,36.4547,36.5255,268651.0
2016-04-21 10:30:00,46.44,46.47,46.11,46.17,175892.0,36.5255,36.5491,36.2659,36.3131,175892.0
2016-04-21 10:35:00,46.16,46.31,46.13,46.25,153003.0,36.3052,36.4232,36.2816,36.376,153003.0
2016-04-21 10:40:00,46.25,46.65,46.25,46.54,240275.0,36.376,36.6906,36.376,36.6041,240275.0
2016-04-21 10:45:00,46.53,46.68,46.53,46.64,248026.0,36.5962,36.7142,36.5962,36.6828,248026.0
2016-04-21 10:50:00,46.64,47.0,46.6,46.66,321701.0,36.6828,36.9659,36.6513,36.6985,321701.0
2016-04-21 10:55:00,46.66,46.76,46.52,46.73,111569.0,36.6985,36.7771,36.5884,36.7536,111569.0
2016-04-21 11:00:00,46.72,46.79,46.53,46.54,126449.0,36.7457,36.8007,36.5962,36.6041,126449.0
2016-04-21 11:05:00,46.54,46.57,46.41,46.52,152845.0,36.6041,36.6277,36.5019,36.5884,152845.0
2016-04-21 11:10:00,46.53,46.56,46.38,46.56,133162.0,36.5962,36.6198,36.4783,36.6198,133162.0
2016-04-21 11:15:00,46.54,46.55,46.43,46.48,62099.0,36.6041,36.612,36.5176,36.5569,62099.0
2016-04-21 11:20:00,46.49,46.49,46.38,46.41,139748.0,36.5648,36.5648,36.4783,36.5019,139748.0
2016-04-21 11:25:00,46.41,46.44,46.24,46.26,147335.0,36.5019,36.5255,36.3682,36.3839,147335.0
2016-04-21 11:30:00,46.25,46.32,46.21,46.22,121672.0,36.376,36.4311,36.3446,36.3524,121672.0
2016-04-21 11:35:00,46.23,46.25,46.21,46.22,119261.0,36.3603,36.376,36.3446,36.3524,119261.0
2016-04-21 11:40:00,46.22,46.3,46.2,46.3,182705.0,36.3524,36.4154,36.3367,36.4154,182705.0
2016-04-21 11:45:00,46.3,46.7,46.29,46.69,247627.0,36.4154,36.73,36.4075,36.7221,247627.0
2016-04-21 11:50:00,46.7,46.94,46.67,46.87,206313.0,36.73,36.9187,36.7064,36.8637,206313.0
2016-04-21 11:55:00,46.88,46.88,46.47,46.77,216401.0,36.8715,36.8715,36.5491,36.785,216401.0
2016-04-21 12:00:00,46.78,46.8,46.61,46.67,170744.0,36.7929,36.8086,36.6592,36.7064,170744.0
2016-04-21 12:05:00,46.67,46.67,46.48,46.49,174188.0,36.7064,36.7064,36.5569,36.5648,174188.0
2016-04-21 12:10:00,46.5,46.5,46.27,46.39,195551.0,36.5727,36.5727,36.3918,36.4861,195551.0
2016-04-21 12:15:00,46.39,46.9,46.36,46.89,388002.0,36.4861,36.8873,36.4625,36.8794,388002.0
2016-04-21 12:20:00,46.88,47.14,46.87,47.06,573659.0,36.8715,37.076,36.8637,37.0131,573659.0
2016-04-21 12:25:00,47.05,47.2,47.05,47.19,350434.0,37.0052,37.1232,37.0052,37.1153,350434.0
2016-04-21 12:30:00,47.19,47.56,47.18,47.55,439625.0,37.1153,37.4064,37.1075,37.3985,439625.0
2016-04-21 12:35:00,47.55,47.6,47.22,47.32,382561.0,37.3985,37.4378,37.1389,37.2176,382561.0
2016-04-21 12:40:00,47.3,47.38,47.24,47.28,130688.0,37.2019,37.2648,37.1547,37.1861,130688.0
2016-04-21 12:45:00,47.29,47.6,47.28,47.55,181787.0,37.194,37.4378,37.1861,37.3985,181787.0
2016-04-21 12:50:00,47.54,47.64,47.33,47.48,194332.0,37.3906,37.4693,37.2255,37.3434,194332.0
2016-04-21 12:55:00,47.46,47.75,47.42,47.69,196091.0,37.3277,37.5558,37.2962,37.5086,196091.0
2016-04-21 13:00:00,47.7,47.7,47.46,47.49,310135.0,37.5165,37.5165,37.3277,37.3513,310135.0
2016-04-21 13:05:00,47.49,47.6,47.46,47.54,133666.0,37.3513,37.4378,37.3277,37.3906,133666.0
2016-04-21 13:10:00,47.53,47.6,47.5,47.54,147419.0,37.3828,37.4378,37.3592,37.3906,147419.0
2016-04-21 13:15:00,47.55,47.71,47.54,47.68,113579.0,37.3985,37.5243,37.3906,37.5007,113579.0
2016-04-21 13:20:00,47.67,47.75,47.6,47.6,114762.0,37.4929,37.5558,37.4378,37.4378,114762.0
2016-04-21 13:25:00,47.6,47.67,47.51,47.58,117836.0,37.4378,37.4929,37.367,37.4221,117836.0
2016-04-21 13:30:00,47.59,47.64,47.53,47.58,165316.0,37.4299,37.4693,37.3828,37.4221,165316.0
2016-04-21 13:35:00,47.59,47.59,47.42,47.46,224206.0,37.4299,37.4299,37.2962,37.3277,224206.0
2016-04-21 13:40:00,47.45,47.57,47.44,47.56,95205.0,37.3198,37.4142,37.312,37.4064,95205.0
2016-04-21 13:45:00,47.56,47.56,47.53,47.54,39436.0,37.4064,37.4064,37.3828,37.3906,39436.0
2016-04-21 13:50:00,47.54,47.64,47.53,47.57,89019.0,37.3906,37.4693,37.3828,37.4142,89019.0
2016-04-21 13:55:00,47.56,47.63,47.55,47.6,74623.0,37.4064,37.4614,37.3985,37.4378,74623.0
2016-04-21 14:00:00,47.6,47.62,47.55,47.59,105485.0,37.4378,37.4535,37.3985,37.4299,105485.0
2016-04-21 14:05:00,47.58,47.59,47.47,47.52,121089.0,37.4221,37.4299,37.3356,37.3749,121089.0
2016-04-21 14:10:00,47.52,47.61,47.5,47.59,92585.0,37.3749,37.4457,37.3592,37.4299,92585.0
2016-04-21 14:15:00,47.59,47.6,47.5,47.51,70724.0,37.4299,37.4378,37.3592,37.367,70724.0
2016-04-21 14:20:00,47.51,47.54,47.47,47.54,89824.0,37.367,37.3906,37.3356,37.3906,89824.0
2016-04-21 14:25:00,47.54,47.56,47.53,47.56,99367.0,37.3906,37.4064,37.3828,37.4064,99367.0
2016-04-21 14:30:00,47.56,47.6,47.54,47.6,139228.0,37.4064,37.4378,37.3906,37.4378,139228.0
2016-04-21 14:35:00,47.6,47.73,47.59,47.65,171447.0,37.4378,37.5401,37.4299,37.4771,171447.0
2016-04-21 14:40:00,47.64,47.65,47.55,47.57,61784.0,37.4693,37.4771,37.3985,37.4142,61784.0
2016-04-21 14:45:00,47.56,47.6,47.53,47.59,95924.0,37.4064,37.4378,37.3828,37.4299,95924.0
2016-04-21 14:50:00,47.59,47.67,47.58,47.6,126309.0,37.4299,37.4929,37.4221,37.4378,126309.0
2016-04-21 14:55:00,47.61,47.64,47.58,47.63,69309.0,37.4457,37.4693,37.4221,37.4614,69309.0
2016-04-21 15:00:00,47.62,47.63,47.56,47.57,128297.0,37.4535,37.4614,37.4064,37.4142,128297.0
2016-04-21 15:05:00,47.57,47.75,47.55,47.69,291712.0,37.4142,37.5558,37.3985,37.5086,291712.0
2016-04-21 15:10:00,47.69,47.7,47.57,47.58,99333.0,37.5086,37.5165,37.4142,37.4221,99333.0
2016-04-21 15:15:00,47.58,47.62,47.57,47.59,120750.0,37.4221,37.4535,37.4142,37.4299,120750.0
2016-04-21 15:20:00,47.59,47.62,47.56,47.6,161915.0,37.4299,37.4535,37.4064,37.4378,161915.0
2016-04-21 15:25:00,47.6,47.6,47.58,47.59,133880.0,37.4378,37.4378,37.4221,37.4299,133880.0
2016-04-21 15:30:00,47.58,47.59,47.37,47.37,291446.0,37.4221,37.4299,37.2569,37.2569,291446.0
2016-04-21 15:35:00,47.38,47.38,47.17,47.26,319155.0,37.2648,37.2648,37.0996,37.1704,319155.0
2016-04-21 15:40:00,47.26,47.39,47.25,47.37,243457.0,37.1704,37.2726,37.1625,37.2569,243457.0
2016-04-21 15:45:00,47.37,47.44,47.37,47.41,224108.0,37.2569,37.312,37.2569,37.2884,224108.0
2016-04-21 15:50:00,47.41,47.41,47.31,47.37,328593.0,37.2884,37.2884,37.2097,37.2569,328593.0
2016-04-21 15:55:00,47.37,47.4,47.35,47.38,509906.0,37.2569,37.2805,37.2412,37.2648,509906.0
2016-04-22 09:30:00,47.12,47.68,47.06,47.48,172090.0,37.0603,37.5007,37.0131,37.3434,172090.0
2016-04-22 09:35:00,47.51,47.72,47.48,47.54,156508.0,37.367,37.5322,37.3434,37.3906,156508.0
2016-04-22 09:40:00,47.53,47.62,47.26,47.4,151240.0,37.3828,37.4535,37.1704,37.2805,151240.0
2016-04-22 09:45:00,47.4,47.84,47.4,47.76,139245.0,37.2805,37.6266,37.2805,37.5637,139245.0
2016-04-22 09:50:00,47.76,48.14,47.71,48.12,327934.0,37.5637,37.8625,37.5243,37.8468,327934.0
2016-04-22 09:55:00,48.12,48.24,47.87,48.08,166033.0,37.8468,37.9412,37.6502,37.8153,166033.0
2016-04-22 10:00:00,48.07,48.07,47.83,47.98,103476.0,37.8075,37.8075,37.6187,37.7367,103476.0
2016-04-22 10:05:00,47.98,48.19,47.98,48.1,138093.0,37.7367,37.9019,37.7367,37.8311,138093.0
2016-04-22 10:10:00,48.12,48.12,47.97,47.99,107605.0,37.8468,37.8468,37.7288,37.7446,107605.0
2016-04-22 10:15:00,47.97,48.01,47.76,47.77,100074.0,37.7288,37.7603,37.5637,37.5715,100074.0
2016-04-22 10:20:00,47.76,47.91,47.63,47.91,114048.0,37.5637,37.6816,37.4614,37.6816,114048.0
2016-04-22 10:25:00,47.88,47.95,47.85,47.93,58456.0,37.658,37.7131,37.6344,37.6974,58456.0
2016-04-22 10:30:00,47.92,48.12,47.92,48.1,146542.0,37.6895,37.8468,37.6895,37.8311,146542.0
2016-04-22 10:35:00,48.1,48.15,47.91,47.95,118354.0,37.8311,37.8704,37.6816,37.7131,118354.0
2016-04-22 10:40:00,47.95,47.97,47.71,47.72,85293.0,37.7131,37.7288,37.5243,37.5322,85293.0
2016-04-22 10:45:00,47.72,47.79,47.71,47.71,94014.0,37.5322,37.5872,37.5243,37.5243,94014.0
2016-04-22 10:50:00,47.71,47.76,47.64,47.68,98573.0,37.5243,37.5637,37.4693,37.5007,98573.0
2016-04-22 10:55:00,47.68,47.72,47.56,47.57,101155.0,37.5007,37.5322,37.4064,37.4142,101155.0
2016-04-22 11:00:00,47.57,47.66,47.54,47.55,155637.0,37.4142,37.485,37.3906,37.3985,155637.0
2016-04-22 11:05:00,47.54,47.54,47.3,47.32,115465.0,37.3906,37.3906,37.2019,37.2176,115465.0
2016-04-22 11:10:00,47.31,47.36,47.2,47.28,74145.0,37.2097,37.2491,37.1232,37.1861,74145.0
2016-04-22 11:15:00,47.28,47.29,47.15,47.21,58501.0,37.1861,37.194,37.0839,37.1311,58501.0
2016-04-22 11:20:00,47.22,47.23,47.13,47.18,88782.0,37.1389,37.1468,37.0682,37.1075,88782.0
2016-04-22 11:25:00,47.19,47.2,47.11,47.12,49068.0,37.1153,37.1232,37.0524,37.0603,49068.0
2016-04-22 11:30:00,47.12,47.19,47.1,47.16,80300.0,37.0603,37.1153,37.0446,37.0917,80300.0
2016-04-22 11:35:00,47.15,47.16,47.0,47.02,63648.0,37.0839,37.0917,36.9659,36.9816,63648.0
2016-04-22 11:40:00,47.02,47.08,47.01,47.06,36059.0,36.9816,37.0288,36.9738,37.0131,36059.0
2016-04-22 11:45:00,47.05,47.06,46.92,46.97,75401.0,37.0052,37.0131,36.903,36.9423,75401.0
2016-04-22 11:50:00,46.96,46.96,46.87,46.91,98759.0,36.9344,36.9344,36.8637,36.8951,98759.0
2016-04-22 11:55:00,46.89,46.95,46.82,46.95,89838.0,36.8794,36.9266,36.8243,36.9266,89838.0
2016-04-22 12:00:00,46.96,46.96,46.84,46.86,112585.0,36.9344,36.9344,36.8401,36.8558,112585.0
2016-04-22 12:05:00,46.85,46.86,46.77,46.84,117247.0,36.8479,36.8558,36.785,36.8401,117247.0
2016-04-22 12:10:00,46.84,46.84,46.78,46.78,51430.0,36.8401,36.8401,36.7929,36.7929,51430.0
2016-04-22 12:15:00,46.78,46.79,46.73,46.73,59050.0,36.7929,36.8007,36.7536,36.7536,59050.0
2016-04-22 12:20:00,46.74,46.74,46.66,46.73,42907.0,36.7614,36.7614,36.6985,36.7536,42907.0
2016-04-22 12:25:00,46.73,46.8,46.72,46.77,26529.0,36.7536,36.8086,36.7457,36.785,26529.0
2016-04-22 12:30:00,46.79,46.82,46.77,46.8,40222.0,36.8007,36.8243,36.785,36.8086,40222.0
2016-04-22 12:35:00,46.81,46.81,46.69,46.69,50463.0,36.8165,36.8165,36.7221,36.7221,50463.0
2016-04-22 12:40:00,46.68,46.77,46.64,46.77,45712.0,36.7142,36.785,36.6828,36.785,45712.0
2016-04-22 12:45:00,46.78,46.8,46.67,46.7,36109.0,36.7929,36.8086,36.7064,36.73,36109.0
2016-04-22 12:50:00,46.69,46.74,46.63,46.7,42917.0,36.7221,36.7614,36.6749,36.73,42917.0
2016-04-22 12:55:00,46.7,46.73,46.63,46.64,42482.0,36.73,36.7536,36.6749,36.6828,42482.0
2016-04-22 13:00:00,46.64,46.77,46.6,46.72,65801.0,36.6828,36.785,36.6513,36.7457,65801.0
2016-04-22 13:05:00,46.73,46.82,46.71,46.77,40652.0,36.7536,36.8243,36.7378,36.785,40652.0
2016-04-22 13:10:00,46.77,46.78,46.69,46.74,36308.0,36.785,36.7929,36.7221,36.7614,36308.0
2016-04-22 13:15:00,46.75,46.75,46.67,46.69,34226.0,36.7693,36.7693,36.7064,36.7221,34226.0
2016-04-22 13:20:00,46.69,46.7,46.61,46.65,34457.0,36.7221,36.73,36.6592,36.6906,34457.0
2016-04-22 13:25:00,46.65,46.68,46.62,46.68,46520.0,36.6906,36.7142,36.667,36.7142,46520.0
2016-04-22 13:30:00,46.68,46.76,46.68,46.76,52421.0,36.7142,36.7771,36.7142,36.7771,52421.0
2016-04-22 13:35:00,46.77,46.78,46.7,46.76,47061.0,36.785,36.7929,36.73,36.7771,47061.0
2016-04-22 13:40:00,46.78,46.8,46.74,46.74,41234.0,36.7929,36.8086,36.7614,36.7614,41234.0
2016-04-22 13:45:00,46.75,46.76,46.7,46.71,50019.0,36.7693,36.7771,36.73,36.7378,50019.0
2016-04-22 13:50:00,46.71,46.78,46.69,46.69,74069.0,36.7378,36.7929,36.7221,36.7221,74069.0
2016-04-22 13:55:00,46.69,46.69,46.67,46.68,18440.0,36.7221,36.7221,36.7064,36.7142,18440.0
2016-04-22 14:00:00,46.69,46.77,46.68,46.77,53270.0,36.7221,36.785,36.7142,36.785,53270.0
2016-04-22 14:05:00,46.77,46.77,46.68,46.72,49293.0,36.785,36.785,36.7142,36.7457,49293.0
2016-04-22 14:10:00,46.72,46.77,46.68,46.69,36390.0,36.7457,36.785,36.7142,36.7221,36390.0
2016-04-22 14:15:00,46.69,46.75,46.65,46.7,69678.0,36.7221,36.7693,36.6906,36.73,69678.0
2016-04-22 14:20:00,46.68,46.78,46.67,46.76,48862.0,36.7142,36.7929,36.7064,36.7771,48862.0
2016-04-22 14:25:00,46.77,46.91,46.74,46.86,39952.0,36.785,36.8951,36.7614,36.8558,39952.0
2016-04-22 14:30:00,46.88,46.97,46.86,46.95,53524.0,36.8715,36.9423,36.8558,36.9266,53524.0
2016-04-22 14:35:00,46.96,47.02,46.91,46.97,55746.0,36.9344,36.9816,36.8951,36.9423,55746.0
2016-04-22 14:40:00,46.97,47.0,46.95,46.99,34792.0,36.9423,36.9659,36.9266,36.958,34792.0
2016-04-22 14:45:00,46.98,46.99,46.95,46.95,21384.0,36.9502,36.958,36.9266,36.9266,21384.0
2016-04-22 14:50:00,46.94,46.95,46.87,46.93,41291.0,36.9187,36.9266,36.8637,36.9109,41291.0
2016-04-22 14:55:00,46.93,46.94,46.91,46.93,34905.0,36.9109,36.9187,36.8951,36.9109,34905.0
2016-04-22 15:00:00,46.94,46.98,46.87,46.88,41031.0,36.9187,36.9502,36.8637,36.8715,41031.0
2016-04-22 15:05:00,46.88,46.91,46.86,46.9,29118.0,36.8715,36.8951,36.8558,36.8873,29118.0
2016-04-22 15:10:00,46.9,46.9,46.86,46.87,30931.0,36.8873,36.8873,36.8558,36.8637,30931.0
2016-04-22 15:15:00,46.87,46.87,46.82,46.83,51816.0,36.8637,36.8637,36.8243,36.8322,51816.0
2016-04-22 15:20:00,46.84,46.84,46.75,46.77,44904.0,36.8401,36.8401,36.7693,36.785,44904.0
2016-04-22 15:25:00,46.77,46.83,46.77,46.81,45061.0,36.785,36.8322,36.785,36.8165,45061.0
2016-04-22 15:30:00,46.8,46.87,46.79,46.82,68312.0,36.8086,36.8637,36.8007,36.8243,68312.0
2016-04-22 15:35:00,46.82,46.83,46.81,46.83,67330.0,36.8243,36.8322,36.8165,36.8322,67330.0
2016-04-22 15:40:00,46.82,46.86,46.81,46.86,89977.0,36.8243,36.8558,36.8165,36.8558,89977.0
2016-04-22 15:45:00,46.86,46.93,46.85,46.91,115367.0,36.8558,36.9109,36.8479,36.8951,115367.0
2016-04-22 15:50:00,46.9,46.91,46.87,46.87,110101.0,36.8873,36.8951,36.8637,36.8637,110101.0
2016-04-22 15:55:00,46.87,46.92,46.87,46.88,269224.0,36.8637,36.903,36.8637,36.8715,269224.0
2016-04-25 09:30:00,46.74,46.85,46.2,46.23,154242.0,36.7614,36.8479,36.3367,36.3603,154242.0
2016-04-25 09:35:00,46.23,46.53,46.18,46.39,97741.0,36.3603,36.5962,36.321,36.4861,97741.0
2016-04-25 09:40:00,46.38,46.46,46.28,46.32,71356.0,36.4783,36.5412,36.3996,36.4311,71356.0
2016-04-25 09:45:00,46.33,46.6,46.32,46.47,54650.0,36.4389,36.6513,36.4311,36.5491,54650.0
2016-04-25 09:50:00,46.5,46.55,46.36,46.52,79273.0,36.5727,36.612,36.4625,36.5884,79273.0
2016-04-25 09:55:00,46.53,46.55,46.31,46.33,110049.0,36.5962,36.612,36.4232,36.4389,110049.0
2016-04-25 10:00:00,46.34,46.41,46.27,46.27,65525.0,36.4468,36.5019,36.3918,36.3918,65525.0
2016-04-25 10:05:00,46.26,46.31,46.17,46.23,100352.0,36.3839,36.4232,36.3131,36.3603,100352.0
2016-04-25 10:10:00,46.24,46.27,46.15,46.2,41932.0,36.3682,36.3918,36.2974,36.3367,41932.0
2016-04-25 10:15:00,46.19,46.2,46.09,46.09,97615.0,36.3288,36.3367,36.2502,36.2502,97615.0
2016-04-25 10:20:00,46.09,46.32,46.08,46.28,68126.0,36.2502,36.4311,36.2423,36.3996,68126.0
2016-04-25 10:25:00,46.27,46.36,46.23,46.36,56171.0,36.3918,36.4625,36.3603,36.4625,56171.0
2016-04-25 10:30:00,46.36,46.4,46.35,46.38,53782.0,36.4625,36.494,36.4547,36.4783,53782.0
2016-04-25 10:35:00,46.39,46.39,46.29,46.36,69088.0,36.4861,36.4861,36.4075,36.4625,69088.0
2016-04-25 10:40:00,46.37,46.38,46.26,46.28,62377.0,36.4704,36.4783,36.3839,36.3996,62377.0
2016-04-25 10:45:00,46.28,46.29,46.19,46.2,53710.0,36.3996,36.4075,36.3288,36.3367,53710.0
2016-04-25 10:50:00,46.2,46.23,46.15,46.23,69054.0,36.3367,36.3603,36.2974,36.3603,69054.0
2016-04-25 10:55:00,46.23,46.28,46.19,46.2,44506.0,36.3603,36.3996,36.3288,36.3367,44506.0
2016-04-25 11:00:00,46.19,46.26,46.16,46.24,43033.0,36.3288,36.3839,36.3052,36.3682,43033.0
2016-04-25 11:05:00,46.23,46.27,46.16,46.17,25819.0,36.3603,36.3918,36.3052,36.3131,25819.0
2016-04-25 11:10:00,46.16,46.22,46.15,46.18,29621.0,36.3052,36.3524,36.2974,36.321,29621.0
2016-04-25 11:15:00,46.17,46.24,46.15,46.19,73754.0,36.3131,36.3682,36.2974,36.3288,73754.0
2016-04-25 11:20:00,46.18,46.29,46.18,46.28,37260.0,36.321,36.4075,36.321,36.3996,37260.0
2016-04-25 11:25:00,46.28,46.29,46.22,46.26,24293.0,36.3996,36.4075,36.3524,36.3839,24293.0
2016-04-25 11:30:00,46.26,46.33,46.23,46.33,39465.0,36.3839,36.4389,36.3603,36.4389,39465.0
2016-04-25 11:35:00,46.33,46.33,46.26,46.29,31261.0,36.4389,36.4389,36.3839,36.4075,31261.0
2016-04-25 11:40:00,46.29,46.34,46.29,46.34,22922.0,36.4075,36.4468,36.4075,36.4468,22922.0
2016-04-25 11:45:00,46.32,46.32,46.15,46.15,42534.0,36.4311,36.4311,36.2974,36.2974,42534.0
2016-04-25 11:50:00,46.15,46.19,46.13,46.16,40829.0,36.2974,36.3288,36.2816,36.3052,40829.0
2016-04-25 11:55:00,46.15,46.16,46.08,46.1,40340.0,36.2974,36.3052,36.2423,36.2581,40340.0
2016-04-25 12:00:00,46.1,46.17,46.07,46.1,42721.0,36.2581,36.3131,36.2345,36.2581,42721.0
2016-04-25 12:05:00,46.1,46.12,46.06,46.07,37706.0,36.2581,36.2738,36.2266,36.2345,37706.0
2016-04-25 12:10:00,46.06,46.11,46.06,46.11,41968.0,36.2266,36.2659,36.2266,36.2659,41968.0
2016-04-25 12:15:00,46.11,46.11,46.03,46.08,46379.0,36.2659,36.2659,36.203,36.2423,46379.0
2016-04-25 12:20:00,46.09,46.16,46.08,46.14,20097.0,36.2502,36.3052,36.2423,36.2895,20097.0
2016-04-25 12:25:00,46.14,46.16,46.11,46.12,28617.0,36.2895,36.3052,36.2659,36.2738,28617.0
2016-04-25 12:30:00,46.12,46.16,46.06,46.13,35376.0,36.2738,36.3052,36.2266,36.2816,35376.0
2016-04-25 12:35:00,46.14,46.16,46.02,46.03,36758.0,36.2895,36.3052,36.1951,36.203,36758.0
2016-04-25 12:40:00,46.03,46.05,46.01,46.02,31333.0,36.203,36.2187,36.1873,36.1951,31333.0
2016-04-25 12:45:00,46.02,46.06,46.02,46.06,18577.0,36.1951,36.2266,36.1951,36.2266,18577.0
2016-04-25 12:50:00,46.07,46.17,46.05,46.15,42593.0,36.2345,36.3131,36.2187,36.2974,42593.0
2016-04-25 12:55:00,46.15,46.2,46.11,46.19,41022.0,36.2974,36.3367,36.2659,36.3288,41022.0
2016-04-25 13:00:00,46.19,46.26,46.18,46.26,24929.0,36.3288,36.3839,36.321,36.3839,24929.0
2016-04-25 13:05:00,46.25,46.26,46.16,46.17,20074.0,36.376,36.3839,36.3052,36.3131,20074.0
2016-04-25 13:10:00,46.16,46.23,46.15,46.21,29302.0,36.3052,36.3603,36.2974,36.3446,29302.0
2016-04-25 13:15:00,46.2,46.27,46.2,46.23,27788.0,36.3367,36.3918,36.3367,36.3603,27788.0
2016-04-25 13:20:00,46.23,46.29,46.23,46.26,21062.0,36.3603,36.4075,36.3603,36.3839,21062.0
2016-04-25 13:25:00,46.25,46.3,46.24,46.28,16420.0,36.376,36.4154,36.3682,36.3996,16420.0
2016-04-25 13:30:00,46.28,46.31,46.17,46.17,49065.0,36.3996,36.4232,36.3131,36.3131,49065.0
2016-04-25 13:35:00,46.18,46.19,46.11,46.13,34550.0,36.321,36.3288,36.2659,36.2816,34550.0
2016-04-25 13:40:00,46.13,46.19,46.12,46.14,35259.0,36.2816,36.3288,36.2738,36.2895,35259.0
2016-04-25 13:45:00,46.15,46.15,46.12,46.13,24697.0,36.2974,36.2974,36.2738,36.2816,24697.0
2016-04-25 13:50:00,46.12,46.12,46.05,46.07,26790.0,36.2738,36.2738,36.2187,36.2345,26790.0
2016-04-25 13:55:00,46.07,46.08,46.05,46.06,24559.0,36.2345,36.2423,36.2187,36.2266,24559.0
2016-04-25 14:00:00,46.07,46.11,46.05,46.05,31374.0,36.2345,36.2659,36.2187,36.2187,31374.0
2016-04-25 14:05:00,46.05,46.06,45.92,45.93,140986.0,36.2187,36.2266,36.1165,36.1243,140986.0
2016-04-25 14:10:00,45.93,45.94,45.9,45.92,39324.0,36.1243,36.1322,36.1007,36.1165,39324.0
2016-04-25 14:15:00,45.91,45.92,45.89,45.9,37960.0,36.1086,36.1165,36.0929,36.1007,37960.0
2016-04-25 14:20:00,45.91,45.92,45.83,45.84,74741.0,36.1086,36.1165,36.0457,36.0536,74741.0
2016-04-25 14:25:00,45.85,45.89,45.84,45.88,27029.0,36.0614,36.0929,36.0536,36.085,27029.0
2016-04-25 14:30:00,45.89,45.94,45.87,45.94,19250.0,36.0929,36.1322,36.0772,36.1322,19250.0
2016-04-25 14:35:00,45.93,45.96,45.91,45.95,39060.0,36.1243,36.1479,36.1086,36.1401,39060.0
2016-04-25 14:40:00,45.94,45.94,45.88,45.93,32891.0,36.1322,36.1322,36.085,36.1243,32891.0
2016-04-25 14:45:00,45.94,45.95,45.87,45.88,62516.0,36.1322,36.1401,36.0772,36.085,62516.0
2016-04-25 14:50:00,45.89,45.9,45.77,45.82,66918.0,36.0929,36.1007,35.9985,36.0378,66918.0
2016-04-25 14:55:00,45.81,45.9,45.81,45.88,41556.0,36.03,36.1007,36.03,36.085,41556.0
2016-04-25 15:00:00,45.88,45.89,45.82,45.86,45740.0,36.085,36.0929,36.0378,36.0693,45740.0
2016-04-25 15:05:00,45.87,45.91,45.86,45.86,103520.0,36.0772,36.1086,36.0693,36.0693,103520.0
2016-04-25 15:10:00,45.87,45.88,45.8,45.83,44804.0,36.0772,36.085,36.0221,36.0457,44804.0
2016-04-25 15:15:00,45.83,45.84,45.76,45.79,70653.0,36.0457,36.0536,35.9906,36.0142,70653.0
2016-04-25 15:20:00,45.79,45.86,45.78,45.85,62074.0,36.0142,36.0693,36.0064,36.0614,62074.0
2016-04-25 15:25:00,45.86,45.86,45.81,45.83,45021.0,36.0693,36.0693,36.03,36.0457,45021.0
2016-04-25 15:30:00,45.82,45.82,45.78,45.78,71033.0,36.0378,36.0378,36.0064,36.0064,71033.0
2016-04-25 15:35:00,45.79,45.85,45.76,45.76,91017.0,36.0142,36.0614,35.9906,35.9906,91017.0
2016-04-25 15:40:00,45.76,45.79,45.73,45.74,153538.0,35.9906,36.0142,35.967,35.9749,153538.0
2016-04-25 15:45:00,45.73,45.77,45.67,45.69,175881.0,35.967,35.9985,35.9199,35.9356,175881.0
2016-04-25 15:50:00,45.7,45.74,45.67,45.68,151116.0,35.9434,35.9749,35.9199,35.9277,151116.0
2016-04-25 15:55:00,45.69,45.8,45.68,45.8,316876.0,35.9356,36.0221,35.9277,36.0221,316876.0
2016-04-26 09:30:00,45.94,46.08,45.68,45.69,141376.0,36.1322,36.2423,35.9277,35.9356,141376.0
2016-04-26 09:35:00,45.71,45.8,45.63,45.79,93341.0,35.9513,36.0221,35.8884,36.0142,93341.0
2016-04-26 09:40:00,45.81,45.93,45.43,45.45,99885.0,36.03,36.1243,35.7311,35.7468,99885.0
2016-04-26 09:45:00,45.45,45.58,45.42,45.57,209286.0,35.7468,35.8491,35.7232,35.8412,209286.0
2016-04-26 09:50:00,45.57,45.65,45.47,45.49,76915.0,35.8412,35.9041,35.7625,35.7783,76915.0
2016-04-26 09:55:00,45.52,45.52,45.41,45.41,57591.0,35.8019,35.8019,35.7154,35.7154,57591.0
2016-04-26 10:00:00,45.42,45.43,45.29,45.31,84247.0,35.7232,35.7311,35.621,35.6367,84247.0
2016-04-26 10:05:00,45.32,45.55,45.32,45.43,65629.0,35.6446,35.8255,35.6446,35.7311,65629.0
2016-04-26 10:10:00,45.44,45.45,45.33,45.37,50118.0,35.739,35.7468,35.6524,35.6839,50118.0
2016-04-26 10:15:00,45.38,45.5,45.38,45.46,40738.0,35.6918,35.7861,35.6918,35.7547,40738.0
2016-04-26 10:20:00,45.45,45.55,45.45,45.54,43636.0,35.7468,35.8255,35.7468,35.8176,43636.0
2016-04-26 10:25:00,45.55,45.71,45.53,45.65,51187.0,35.8255,35.9513,35.8097,35.9041,51187.0
2016-04-26 10:30:00,45.65,45.8,45.62,45.77,68224.0,35.9041,36.0221,35.8805,35.9985,68224.0
2016-04-26 10:35:00,45.78,45.83,45.74,45.78,38600.0,36.0064,36.0457,35.9749,36.0064,38600.0
2016-04-26 10:40:00,45.78,45.84,45.72,45.72,42742.0,36.0064,36.0536,35.9592,35.9592,42742.0
2016-04-26 10:45:00,45.72,45.79,45.72,45.78,16872.0,35.9592,36.0142,35.9592,36.0064,16872.0
2016-04-26 10:50:00,45.77,45.78,45.71,45.71,13660.0,35.9985,36.0064,35.9513,35.9513,13660.0
2016-04-26 10:55:00,45.71,45.8,45.7,45.77,42272.0,35.9513,36.0221,35.9434,35.9985,42272.0
2016-04-26 11:00:00,45.77,45.94,45.76,45.91,53336.0,35.9985,36.1322,35.9906,36.1086,53336.0
2016-04-26 11:05:00,45.92,45.96,45.86,45.86,44897.0,36.1165,36.1479,36.0693,36.0693,44897.0
2016-04-26 11:10:00,45.86,45.93,45.84,45.9,19972.0,36.0693,36.1243,36.0536,36.1007,19972.0
2016-04-26 11:15:00,45.91,45.96,45.83,45.83,39100.0,36.1086,36.1479,36.0457,36.0457,39100.0
2016-04-26 11:20:00,45.83,45.89,45.83,45.86,66714.0,36.0457,36.0929,36.0457,36.0693,66714.0
2016-04-26 11:25:00,45.85,45.89,45.75,45.77,63163.0,36.0614,36.0929,35.9828,35.9985,63163.0
2016-04-26 11:30:00,45.77,45.85,45.69,45.83,73823.0,35.9985,36.0614,35.9356,36.0457,73823.0
2016-04-26 11:35:00,45.83,45.85,45.78,45.79,13778.0,36.0457,36.0614,36.0064,36.0142,13778.0
2016-04-26 11:40:00,45.78,45.88,45.78,45.85,15691.0,36.0064,36.085,36.0064,36.0614,15691.0
2016-04-26 11:45:00,45.86,45.89,45.78,45.89,26119.0,36.0693,36.0929,36.0064,36.0929,26119.0
2016-04-26 11:50:00,45.88,45.94,45.88,45.89,29696.0,36.085,36.1322,36.085,36.0929,29696.0
2016-04-26 11:55:00,45.9,45.96,45.9,45.94,16660.0,36.1007,36.1479,36.1007,36.1322,16660.0
2016-04-26 12:00:00,45.95,45.97,45.93,45.95,21408.0,36.1401,36.1558,36.1243,36.1401,21408.0
2016-04-26 12:05:00,45.96,45.98,45.91,45.91,20349.0,36.1479,36.1637,36.1086,36.1086,20349.0
2016-04-26 12:10:00,45.9,45.96,45.9,45.92,12854.0,36.1007,36.1479,36.1007,36.1165,12854.0
2016-04-26 12:15:00,45.92,45.93,45.83,45.91,25849.0,36.1165,36.1243,36.0457,36.1086,25849.0
2016-04-26 12:20:00,45.91,45.95,45.91,45.93,14726.0,36.1086,36.1401,36.1086,36.1243,14726.0
2016-04-26 12:25:00,45.94,45.97,45.92,45.94,13052.0,36.1322,36.1558,36.1165,36.1322,13052.0
2016-04-26 12:30:00,45.94,45.98,45.91,45.95,14417.0,36.1322,36.1637,36.1086,36.1401,14417.0
2016-04-26 12:35:00,45.95,45.99,45.94,45.94,13175.0,36.1401,36.1715,36.1322,36.1322,13175.0
2016-04-26 12:40:00,45.94,45.96,45.91,45.91,9781.0,36.1322,36.1479,36.1086,36.1086,9781.0
2016-04-26 12:45:00,45.92,45.94,45.92,45.94,10744.0,36.1165,36.1322,36.1165,36.1322,10744.0
2016-04-26 12:50:00,45.94,45.96,45.92,45.93,16456.0,36.1322,36.1479,36.1165,36.1243,16456.0
2016-04-26 12:55:00,45.94,45.94,45.86,45.91,15214.0,36.1322,36.1322,36.0693,36.1086,15214.0
2016-04-26 13:00:00,45.91,45.93,45.88,45.88,16899.0,36.1086,36.1243,36.085,36.085,16899.0
2016-04-26 13:05:00,45.88,45.9,45.87,45.89,16479.0,36.085,36.1007,36.0772,36.0929,16479.0
2016-04-26 13:10:00,45.89,45.9,45.87,45.87,18700.0,36.0929,36.1007,36.0772,36.0772,18700.0
2016-04-26 13:15:00,45.87,45.9,45.85,45.89,20732.0,36.0772,36.1007,36.0614,36.0929,20732.0
2016-04-26 13:20:00,45.89,45.92,45.89,45.91,14282.0,36.0929,36.1165,36.0929,36.1086,14282.0
2016-04-26 13:25:00,45.91,45.94,45.9,45.9,12790.0,36.1086,36.1322,36.1007,36.1007,12790.0
2016-04-26 13:30:00,45.91,45.92,45.87,45.9,23251.0,36.1086,36.1165,36.0772,36.1007,23251.0
2016-04-26 13:35:00,45.9,45.92,45.88,45.91,11067.0,36.1007,36.1165,36.085,36.1086,11067.0
2016-04-26 13:40:00,45.91,45.92,45.85,45.86,12016.0,36.1086,36.1165,36.0614,36.0693,12016.0
2016-04-26 13:45:00,45.85,45.89,45.83,45.88,15457.0,36.0614,36.0929,36.0457,36.085,15457.0
2016-04-26 13:50:00,45.87,45.87,45.79,45.8,16465.0,36.0772,36.0772,36.0142,36.0221,16465.0
2016-04-26 13:55:00,45.81,45.84,45.79,45.82,15003.0,36.03,36.0536,36.0142,36.0378,15003.0
2016-04-26 14:00:00,45.82,45.87,45.82,45.85,19896.0,36.0378,36.0772,36.0378,36.0614,19896.0
2016-04-26 14:05:00,45.85,45.88,45.82,45.87,19713.0,36.0614,36.085,36.0378,36.0772,19713.0
2016-04-26 14:10:00,45.86,45.91,45.85,45.91,23358.0,36.0693,36.1086,36.0614,36.1086,23358.0
2016-04-26 14:15:00,45.91,45.93,45.9,45.91,23536.0,36.1086,36.1243,36.1007,36.1086,23536.0
2016-04-26 14:20:00,45.91,45.96,45.9,45.95,26335.0,36.1086,36.1479,36.1007,36.1401,26335.0
2016-04-26 14:25:00,45.94,45.98,45.88,45.88,25627.0,36.1322,36.1637,36.085,36.085,25627.0
2016-04-26 14:30:00,45.88,45.94,45.87,45.92,11922.0,36.085,36.1322,36.0772,36.1165,11922.0
2016-04-26 14:35:00,45.93,45.95,45.91,45.92,13397.0,36.1243,36.1401,36.1086,36.1165,13397.0
2016-04-26 14:40:00,45.93,45.94,45.91,45.92,12298.0,36.1243,36.1322,36.1086,36.1165,12298.0
2016-04-26 14:45:00,45.92,45.99,45.91,45.97,43638.0,36.1165,36.1715,36.1086,36.1558,43638.0
2016-04-26 14:50:00,45.98,45.98,45.89,45.9,21692.0,36.1637,36.1637,36.0929,36.1007,21692.0
2016-04-26 14:55:00,45.9,45.97,45.9,45.97,20660.0,36.1007,36.1558,36.1007,36.1558,20660.0
2016-04-26 15:00:00,45.96,45.97,45.92,45.93,26452.0,36.1479,36.1558,36.1165,36.1243,26452.0
2016-04-26 15:05:00,45.93,45.94,45.86,45.87,16760.0,36.1243,36.1322,36.0693,36.0772,16760.0
2016-04-26 15:10:00,45.87,45.91,45.86,45.88,21211.0,36.0772,36.1086,36.0693,36.085,21211.0
2016-04-26 15:15:00,45.89,45.94,45.88,45.92,23829.0,36.0929,36.1322,36.085,36.1165,23829.0
2016-04-26 15:20:00,45.92,45.94,45.88,45.9,23784.0,36.1165,36.1322,36.085,36.1007,23784.0
2016-04-26 15:25:00,45.9,45.96,45.9,45.95,25309.0,36.1007,36.1479,36.1007,36.1401,25309.0
2016-04-26 15:30:00,45.96,46.04,45.95,46.02,55631.0,36.1479,36.2109,36.1401,36.1951,55631.0
2016-04-26 15:35:00,46.01,46.06,46.0,46.01,29910.0,36.1873,36.2266,36.1794,36.1873,29910.0
2016-04-26 15:40:00,46.01,46.02,45.98,46.02,53518.0,36.1873,36.1951,36.1637,36.1951,53518.0
2016-04-26 15:45:00,46.01,46.04,45.99,46.02,87462.0,36.1873,36.2109,36.1715,36.1951,87462.0
2016-04-26 15:50:00,46.02,46.03,45.99,46.02,109995.0,36.1951,36.203,36.1715,36.1951,109995.0
2016-04-26 15:55:00,46.02,46.1,46.02,46.09,225926.0,36.1951,36.2581,36.1951,36.2502,225926.0
2016-04-27 09:30:00,46.0,46.17,45.95,46.12,55459.0,36.1794,36.3131,36.1401,36.2738,55459.0
2016-04-27 09:35:00,46.21,46.24,46.0,46.01,47537.0,36.3446,36.3682,36.1794,36.1873,47537.0
2016-04-27 09:40:00,46.04,46.12,46.0,46.04,63590.0,36.2109,36.2738,36.1794,36.2109,63590.0
2016-04-27 09:45:00,46.05,46.43,45.96,46.43,80390.0,36.2187,36.5176,36.1479,36.5176,80390.0
2016-04-27 09:50:00,46.43,46.43,46.27,46.29,33018.0,36.5176,36.5176,36.3918,36.4075,33018.0
2016-04-27 09:55:00,46.28,46.34,46.16,46.16,21714.0,36.3996,36.4468,36.3052,36.3052,21714.0
2016-04-27 10:00:00,46.17,46.26,46.11,46.24,25941.0,36.3131,36.3839,36.2659,36.3682,25941.0
2016-04-27 10:05:00,46.26,46.41,46.26,46.36,80808.0,36.3839,36.5019,36.3839,36.4625,80808.0
2016-04-27 10:10:00,46.37,46.39,46.16,46.34,31189.0,36.4704,36.4861,36.3052,36.4468,31189.0
2016-04-27 10:15:00,46.33,46.34,46.13,46.13,44492.0,36.4389,36.4468,36.2816,36.2816,44492.0
2016-04-27 10:20:00,46.14,46.26,46.13,46.26,33787.0,36.2895,36.3839,36.2816,36.3839,33787.0
2016-04-27 10:25:00,46.24,46.3,46.13,46.13,49314.0,36.3682,36.4154,36.2816,36.2816,49314.0
2016-04-27 10:30:00,46.12,46.13,46.0,46.04,61500.0,36.2738,36.2816,36.1794,36.2109,61500.0
2016-04-27 10:35:00,46.07,46.07,45.77,45.83,95677.0,36.2345,36.2345,35.9985,36.0457,95677.0
2016-04-27 10:40:00,45.83,45.91,45.78,45.8,49376.0,36.0457,36.1086,36.0064,36.0221,49376.0
2016-04-27 10:45:00,45.79,45.84,45.78,45.8,36796.0,36.0142,36.0536,36.0064,36.0221,36796.0
2016-04-27 10:50:00,45.8,45.86,45.76,45.81,28660.0,36.0221,36.0693,35.9906,36.03,28660.0
2016-04-27 10:55:00,45.81,45.82,45.7,45.71,64528.0,36.03,36.0378,35.9434,35.9513,64528.0
2016-04-27 11:00:00,45.69,45.75,45.61,45.73,37014.0,35.9356,35.9828,35.8727,35.967,37014.0
2016-04-27 11:05:00,45.73,45.75,45.64,45.65,35262.0,35.967,35.9828,35.8963,35.9041,35262.0
2016-04-27 11:10:00,45.66,45.66,45.58,45.61,29630.0,35.912,35.912,35.8491,35.8727,29630.0
2016-04-27 11:15:00,45.61,45.65,45.6,45.63,20195.0,35.8727,35.9041,35.8648,35.8884,20195.0
2016-04-27 11:20:00,45.64,45.64,45.58,45.62,31371.0,35.8963,35.8963,35.8491,35.8805,31371.0
2016-04-27 11:25:00,45.62,45.67,45.58,45.67,25068.0,35.8805,35.9199,35.8491,35.9199,25068.0
2016-04-27 11:30:00,45.67,45.76,45.67,45.73,92125.0,35.9199,35.9906,35.9199,35.967,92125.0
2016-04-27 11:35:00,45.74,45.75,45.65,45.69,23415.0,35.9749,35.9828,35.9041,35.9356,23415.0
2016-04-27 11:40:00,45.7,45.75,45.7,45.75,10129.0,35.9434,35.9828,35.9434,35.9828,10129.0
2016-04-27 11:45:00,45.75,45.86,45.74,45.83,58905.0,35.9828,36.0693,35.9749,36.0457,58905.0
2016-04-27 11:50:00,45.85,45.88,45.81,45.81,26202.0,36.0614,36.085,36.03,36.03,26202.0
2016-04-27 11:55:00,45.81,45.85,45.81,45.82,36511.0,36.03,36.0614,36.03,36.0378,36511.0
2016-04-27 12:00:00,45.81,45.86,45.7,45.71,66363.0,36.03,36.0693,35.9434,35.9513,66363.0
2016-04-27 12:05:00,45.71,45.74,45.67,45.73,29000.0,35.9513,35.9749,35.9199,35.967,29000.0
2016-04-27 12:10:00,45.73,45.73,45.69,45.72,15332.0,35.967,35.967,35.9356,35.9592,15332.0
2016-04-27 12:15:00,45.73,45.76,45.71,45.76,23785.0,35.967,35.9906,35.9513,35.9906,23785.0
2016-04-27 12:20:00,45.76,45.77,45.74,45.77,26315.0,35.9906,35.9985,35.9749,35.9985,26315.0
2016-04-27 12:25:00,45.78,45.86,45.77,45.84,24454.0,36.0064,36.0693,35.9985,36.0536,24454.0
2016-04-27 12:30:00,45.84,45.89,45.78,45.79,18160.0,36.0536,36.0929,36.0064,36.0142,18160.0
2016-04-27 12:35:00,45.79,45.81,45.78,45.8,14473.0,36.0142,36.03,36.0064,36.0221,14473.0
2016-04-27 12:40:00,45.8,45.81,45.76,45.76,22112.0,36.0221,36.03,35.9906,35.9906,22112.0
2016-04-27 12:45:00,45.76,45.79,45.74,45.74,21891.0,35.9906,36.0142,35.9749,35.9749,21891.0
2016-04-27 12:50:00,45.74,45.81,45.72,45.8,25449.0,35.9749,36.03,35.9592,36.0221,25449.0
2016-04-27 12:55:00,45.8,45.81,45.77,45.78,25033.0,36.0221,36.03,35.9985,36.0064,25033.0
2016-04-27 13:00:00,45.78,45.79,45.72,45.79,22441.0,36.0064,36.0142,35.9592,36.0142,22441.0
2016-04-27 13:05:00,45.79,45.81,45.76,45.76,16249.0,36.0142,36.03,35.9906,35.9906,16249.0
2016-04-27 13:10:00,45.77,45.81,45.75,45.79,33240.0,35.9985,36.03,35.9828,36.0142,33240.0
2016-04-27 13:15:00,45.78,45.82,45.77,45.78,36890.0,36.0064,36.0378,35.9985,36.0064,36890.0
2016-04-27 13:20:00,45.79,45.79,45.74,45.78,16057.0,36.0142,36.0142,35.9749,36.0064,16057.0
2016-04-27 13:25:00,45.77,45.81,45.76,45.78,16194.0,35.9985,36.03,35.9906,36.0064,16194.0
2016-04-27 13:30:00,45.79,45.81,45.76,45.81,31960.0,36.0142,36.03,35.9906,36.03,31960.0
2016-04-27 13:35:00,45.8,45.81,45.78,45.81,82097.0,36.0221,36.03,36.0064,36.03,82097.0
2016-04-27 13:40:00,45.81,45.82,45.79,45.8,55908.0,36.03,36.0378,36.0142,36.0221,55908.0
2016-04-27 13:45:00,45.81,45.82,45.79,45.79,43257.0,36.03,36.0378,36.0142,36.0142,43257.0
2016-04-27 13:50:00,45.79,45.82,45.79,45.8,43113.0,36.0142,36.0378,36.0142,36.0221,43113.0
2016-04-27 13:55:00,45.8,45.86,45.79,45.79,57640.0,36.0221,36.0693,36.0142,36.0142,57640.0
2016-04-27 14:00:00,45.82,45.82,45.64,45.73,36353.0,36.0378,36.0378,35.8963,35.967,36353.0
2016-04-27 14:05:00,45.74,45.85,45.72,45.85,63393.0,35.9749,36.0614,35.9592,36.0614,63393.0
2016-04-27 14:10:00,45.84,45.85,45.71,45.77,38894.0,36.0536,36.0614,35.9513,35.9985,38894.0
2016-04-27 14:15:00,45.76,45.81,45.73,45.79,41325.0,35.9906,36.03,35.967,36.0142,41325.0
2016-04-27 14:20:00,45.79,45.81,45.67,45.71,63330.0,36.0142,36.03,35.9199,35.9513,63330.0
2016-04-27 14:25:00,45.71,45.75,45.62,45.65,30271.0,35.9513,35.9828,35.8805,35.9041,30271.0
2016-04-27 14:30:00,45.66,45.71,45.61,45.62,30297.0,35.912,35.9513,35.8727,35.8805,30297.0
2016-04-27 14:35:00,45.62,45.7,45.61,45.64,22534.0,35.8805,35.9434,35.8727,35.8963,22534.0
2016-04-27 14:40:00,45.64,45.64,45.59,45.64,36343.0,35.8963,35.8963,35.8569,35.8963,36343.0
2016-04-27 14:45:00,45.63,45.69,45.62,45.66,22497.0,35.8884,35.9356,35.8805,35.912,22497.0
2016-04-27 14:50:00,45.65,45.71,45.65,45.69,21878.0,35.9041,35.9513,35.9041,35.9356,21878.0
2016-04-27 14:55:00,45.69,45.74,45.67,45.73,29726.0,35.9356,35.9749,35.9199,35.967,29726.0
2016-04-27 15:00:00,45.73,45.86,45.73,45.83,31799.0,35.967,36.0693,35.967,36.0457,31799.0
2016-04-27 15:05:00,45.82,45.84,45.78,45.8,29850.0,36.0378,36.0536,36.0064,36.0221,29850.0
2016-04-27 15:10:00,45.8,45.81,45.77,45.8,48107.0,36.0221,36.03,35.9985,36.0221,48107.0
2016-04-27 15:15:00,45.8,45.84,45.77,45.8,42236.0,36.0221,36.0536,35.9985,36.0221,42236.0
2016-04-27 15:20:00,45.8,45.82,45.73,45.76,45076.0,36.0221,36.0378,35.967,35.9906,45076.0
2016-04-27 15:25:00,45.76,45.8,45.73,45.78,50958.0,35.9906,36.0221,35.967,36.0064,50958.0
2016-04-27 15:30:00,45.79,45.8,45.74,45.75,53541.0,36.0142,36.0221,35.9749,35.9828,53541.0
2016-04-27 15:35:00,45.76,45.78,45.72,45.72,41083.0,35.9906,36.0064,35.9592,35.9592,41083.0
2016-04-27 15:40:00,45.72,45.74,45.68,45.7,87518.0,35.9592,35.9749,35.9277,35.9434,87518.0
2016-04-27 15:45:00,45.71,45.74,45.66,45.67,94393.0,35.9513,35.9749,35.912,35.9199,94393.0
2016-04-27 15:50:00,45.66,45.7,45.66,45.69,51085.0,35.912,35.9434,35.912,35.9356,51085.0
2016-04-27 15:55:00,45.68,45.7,45.64,45.67,146765.0,35.9277,35.9434,35.8963,35.9199,146765.0
2016-04-28 09:30:00,45.45,45.88,45.4,45.71,65818.0,35.7468,36.085,35.7075,35.9513,65818.0
2016-04-28 09:35:00,45.71,45.8,45.68,45.72,22816.0,35.9513,36.0221,35.9277,35.9592,22816.0
2016-04-28 09:40:00,45.75,45.82,45.67,45.81,51658.0,35.9828,36.0378,35.9199,36.03,51658.0
2016-04-28 09:45:00,45.81,45.88,45.74,45.78,68235.0,36.03,36.085,35.9749,36.0064,68235.0
2016-04-28 09:50:00,45.78,46.02,45.78,45.84,76857.0,36.0064,36.1951,36.0064,36.0536,76857.0
2016-04-28 09:55:00,45.84,46.01,45.75,45.88,34175.0,36.0536,36.1873,35.9828,36.085,34175.0
2016-04-28 10:00:00,45.86,45.98,45.83,45.96,40210.0,36.0693,36.1637,36.0457,36.1479,40210.0
2016-04-28 10:05:00,45.99,46.05,45.99,46.0,50948.0,36.1715,36.2187,36.1715,36.1794,50948.0
2016-04-28 10:10:00,46.02,46.05,45.91,45.97,34074.0,36.1951,36.2187,36.1086,36.1558,34074.0
2016-04-28 10:15:00,45.96,46.12,45.92,46.11,47695.0,36.1479,36.2738,36.1165,36.2659,47695.0
2016-04-28 10:20:00,46.11,46.26,46.11,46.2,50324.0,36.2659,36.3839,36.2659,36.3367,50324.0
2016-04-28 10:25:00,46.2,46.39,46.2,46.36,51912.0,36.3367,36.4861,36.3367,36.4625,51912.0
2016-04-28 10:30:00,46.38,46.46,46.34,46.45,63094.0,36.4783,36.5412,36.4468,36.5333,63094.0
2016-04-28 10:35:00,46.45,46.53,46.39,46.41,58134.0,36.5333,36.5962,36.4861,36.5019,58134.0
2016-04-28 10:40:00,46.41,46.46,46.34,46.41,64267.0,36.5019,36.5412,36.4468,36.5019,64267.0
2016-04-28 10:45:00,46.41,46.57,46.4,46.52,88585.0,36.5019,36.6277,36.494,36.5884,88585.0
2016-04-28 10:50:00,46.52,46.62,46.51,46.62,139730.0,36.5884,36.667,36.5805,36.667,139730.0
2016-04-28 10:55:00,46.62,46.68,46.6,46.63,41593.0,36.667,36.7142,36.6513,36.6749,41593.0
2016-04-28 11:00:00,46.64,46.71,46.63,46.71,74091.0,36.6828,36.7378,36.6749,36.7378,74091.0
2016-04-28 11:05:00,46.71,46.74,46.54,46.54,73676.0,36.7378,36.7614,36.6041,36.6041,73676.0
2016-04-28 11:10:00,46.52,46.52,46.43,46.51,31388.0,36.5884,36.5884,36.5176,36.5805,31388.0
2016-04-28 11:15:00,46.51,46.57,46.45,46.46,10351.0,36.5805,36.6277,36.5333,36.5412,10351.0
2016-04-28 11:20:00,46.47,46.48,46.38,46.41,20786.0,36.5491,36.5569,36.4783,36.5019,20786.0
2016-04-28 11:25:00,46.4,46.5,46.4,46.5,19805.0,36.494,36.5727,36.494,36.5727,19805.0
2016-04-28 11:30:00,46.5,46.51,46.45,46.48,34365.0,36.5727,36.5805,36.5333,36.5569,34365.0
2016-04-28 11:35:00,46.48,46.56,46.47,46.56,33270.0,36.5569,36.6198,36.5491,36.6198,33270.0
2016-04-28 11:40:00,46.56,46.59,46.54,46.56,27991.0,36.6198,36.6434,36.6041,36.6198,27991.0
2016-04-28 11:45:00,46.56,46.59,46.5,46.57,64280.0,36.6198,36.6434,36.5727,36.6277,64280.0
2016-04-28 11:50:00,46.57,46.61,46.53,46.6,43378.0,36.6277,36.6592,36.5962,36.6513,43378.0
2016-04-28 11:55:00,46.6,46.69,46.59,46.67,27480.0,36.6513,36.7221,36.6434,36.7064,27480.0
2016-04-28 12:00:00,46.67,46.69,46.63,46.68,60550.0,36.7064,36.7221,36.6749,36.7142,60550.0
2016-04-28 12:05:00,46.69,46.74,46.67,46.71,51544.0,36.7221,36.7614,36.7064,36.7378,51544.0
2016-04-28 12:10:00,46.69,46.7,46.55,46.56,16257.0,36.7221,36.73,36.612,36.6198,16257.0
2016-04-28 12:15:00,46.57,46.57,46.43,46.43,16951.0,36.6277,36.6277,36.5176,36.5176,16951.0
2016-04-28 12:20:00,46.43,46.45,46.41,46.42,11736.0,36.5176,36.5333,36.5019,36.5097,11736.0
2016-04-28 12:25:00,46.43,46.53,46.41,46.5,34381.0,36.5176,36.5962,36.5019,36.5727,34381.0
2016-04-28 12:30:00,46.5,46.56,46.41,46.55,42373.0,36.5727,36.6198,36.5019,36.612,42373.0
2016-04-28 12:35:00,46.55,46.59,46.52,46.54,22062.0,36.612,36.6434,36.5884,36.6041,22062.0
2016-04-28 12:40:00,46.53,46.57,46.49,46.55,15168.0,36.5962,36.6277,36.5648,36.612,15168.0
2016-04-28 12:45:00,46.55,46.6,46.53,46.58,27170.0,36.612,36.6513,36.5962,36.6356,27170.0
2016-04-28 12:50:00,46.58,46.59,46.55,46.59,14705.0,36.6356,36.6434,36.612,36.6434,14705.0
2016-04-28 12:55:00,46.59,46.64,46.58,46.59,26383.0,36.6434,36.6828,36.6356,36.6434,26383.0
2016-04-28 13:00:00,46.59,46.61,46.57,46.58,45296.0,36.6434,36.6592,36.6277,36.6356,45296.0
2016-04-28 13:05:00,46.58,46.63,46.55,46.61,53977.0,36.6356,36.6749,36.612,36.6592,53977.0
2016-04-28 13:10:00,46.62,46.62,46.58,46.62,22770.0,36.667,36.667,36.6356,36.667,22770.0
2016-04-28 13:15:00,46.61,46.63,46.54,46.59,57423.0,36.6592,36.6749,36.6041,36.6434,57423.0
2016-04-28 13:20:00,46.58,46.6,46.57,46.6,8904.0,36.6356,36.6513,36.6277,36.6513,8904.0
2016-04-28 13:25:00,46.6,46.61,46.56,46.59,38606.0,36.6513,36.6592,36.6198,36.6434,38606.0
2016-04-28 13:30:00,46.59,46.61,46.57,46.58,20393.0,36.6434,36.6592,36.6277,36.6356,20393.0
2016-04-28 13:35:00,46.58,46.6,46.57,46.58,21164.0,36.6356,36.6513,36.6277,36.6356,21164.0
2016-04-28 13:40:00,46.59,46.6,46.57,46.59,44988.0,36.6434,36.6513,36.6277,36.6434,44988.0
2016-04-28 13:45:00,46.58,46.59,46.57,46.58,15210.0,36.6356,36.6434,36.6277,36.6356,15210.0
2016-04-28 13:50:00,46.58,46.59,46.57,46.59,19920.0,36.6356,36.6434,36.6277,36.6434,19920.0
2016-04-28 13:55:00,46.59,46.6,46.57,46.59,30597.0,36.6434,36.6513,36.6277,36.6434,30597.0
2016-04-28 14:00:00,46.58,46.66,46.58,46.64,125494.0,36.6356,36.6985,36.6356,36.6828,125494.0
2016-04-28 14:05:00,46.65,46.7,46.65,46.69,39687.0,36.6906,36.73,36.6906,36.7221,39687.0
2016-04-28 14:10:00,46.69,46.7,46.66,46.68,36542.0,36.7221,36.73,36.6985,36.7142,36542.0
2016-04-28 14:15:00,46.67,46.69,46.53,46.54,65539.0,36.7064,36.7221,36.5962,36.6041,65539.0
2016-04-28 14:20:00,46.53,46.53,46.45,46.47,47255.0,36.5962,36.5962,36.5333,36.5491,47255.0
2016-04-28 14:25:00,46.44,46.46,46.37,46.39,38768.0,36.5255,36.5412,36.4704,36.4861,38768.0
2016-04-28 14:30:00,46.39,46.41,46.39,46.41,16847.0,36.4861,36.5019,36.4861,36.5019,16847.0
2016-04-28 14:35:00,46.41,46.46,46.4,46.41,27382.0,36.5019,36.5412,36.494,36.5019,27382.0
2016-04-28 14:40:00,46.4,46.41,46.38,46.4,8300.0,36.494,36.5019,36.4783,36.494,8300.0
2016-04-28 14:45:00,46.39,46.4,46.32,46.33,10671.0,36.4861,36.494,36.4311,36.4389,10671.0
2016-04-28 14:50:00,46.33,46.34,46.27,46.28,15072.0,36.4389,36.4468,36.3918,36.3996,15072.0
2016-04-28 14:55:00,46.28,46.28,46.21,46.22,75209.0,36.3996,36.3996,36.3446,36.3524,75209.0
2016-04-28 15:00:00,46.23,46.24,46.18,46.2,17763.0,36.3603,36.3682,36.321,36.3367,17763.0
2016-04-28 15:05:00,46.2,46.21,46.11,46.11,29338.0,36.3367,36.3446,36.2659,36.2659,29338.0
2016-04-28 15:10:00,46.11,46.12,46.01,46.02,26493.0,36.2659,36.2738,36.1873,36.1951,26493.0
2016-04-28 15:15:00,46.01,46.04,45.95,45.99,44762.0,36.1873,36.2109,36.1401,36.1715,44762.0
2016-04-28 15:20:00,45.99,46.01,45.91,45.92,26891.0,36.1715,36.1873,36.1086,36.1165,26891.0
2016-04-28 15:25:00,45.92,45.92,45.81,45.84,60975.0,36.1165,36.1165,36.03,36.0536,60975.0
2016-04-28 15:30:00,45.84,45.92,45.82,45.87,33518.0,36.0536,36.1165,36.0378,36.0772,33518.0
2016-04-28 15:35:00,45.87,46.02,45.86,45.97,72353.0,36.0772,36.1951,36.0693,36.1558,72353.0
2016-04-28 15:40:00,45.97,46.03,45.97,46.01,49673.0,36.1558,36.203,36.1558,36.1873,49673.0
2016-04-28 15:45:00,46.0,46.0,45.92,45.92,45350.0,36.1794,36.1794,36.1165,36.1165,45350.0
2016-04-28 15:50:00,45.92,45.93,45.82,45.83,52343.0,36.1165,36.1243,36.0378,36.0457,52343.0
2016-04-28 15:55:00,45.82,45.87,45.82,45.86,122762.0,36.0378,36.0772,36.0378,36.0693,122762.0
2016-04-29 09:30:00,45.82,45.96,45.59,45.9,90437.0,36.0378,36.1479,35.8569,36.1007,90437.0
2016-04-29 09:35:00,45.9,46.07,45.87,46.06,61107.0,36.1007,36.2345,36.0772,36.2266,61107.0
2016-04-29 09:40:00,46.07,46.19,45.85,45.85,60020.0,36.2345,36.3288,36.0614,36.0614,60020.0
2016-04-29 09:45:00,45.89,46.07,45.76,45.82,46795.0,36.0929,36.2345,35.9906,36.0378,46795.0
2016-04-29 09:50:00,45.85,45.99,45.82,45.91,38337.0,36.0614,36.1715,36.0378,36.1086,38337.0
2016-04-29 09:55:00,45.88,45.98,45.69,45.69,79730.0,36.085,36.1637,35.9356,35.9356,79730.0
2016-04-29 10:00:00,45.72,45.77,45.54,45.55,61433.0,35.9592,35.9985,35.8176,35.8255,61433.0
2016-04-29 10:05:00,45.55,45.71,45.52,45.7,62957.0,35.8255,35.9513,35.8019,35.9434,62957.0
2016-04-29 10:10:00,45.7,45.89,45.69,45.78,58304.0,35.9434,36.0929,35.9356,36.0064,58304.0
2016-04-29 10:15:00,45.76,45.82,45.68,45.69,36031.0,35.9906,36.0378,35.9277,35.9356,36031.0
2016-04-29 10:20:00,45.68,45.8,45.66,45.78,59528.0,35.9277,36.0221,35.912,36.0064,59528.0
2016-04-29 10:25:00,45.78,45.84,45.71,45.8,61082.0,36.0064,36.0536,35.9513,36.0221,61082.0
2016-04-29 10:30:00,45.8,45.92,45.79,45.9,61883.0,36.0221,36.1165,36.0142,36.1007,61883.0
2016-04-29 10:35:00,45.92,45.97,45.85,45.96,35352.0,36.1165,36.1558,36.0614,36.1479,35352.0
2016-04-29 10:40:00,45.95,45.97,45.86,45.91,37143.0,36.1401,36.1558,36.0693,36.1086,37143.0
2016-04-29 10:45:00,45.91,45.92,45.74,45.78,46861.0,36.1086,36.1165,35.9749,36.0064,46861.0
2016-04-29 10:50:00,45.79,45.83,45.72,45.73,53912.0,36.0142,36.0457,35.9592,35.967,53912.0
2016-04-29 10:55:00,45.73,45.79,45.7,45.77,42902.0,35.967,36.0142,35.9434,35.9985,42902.0
2016-04-29 11:00:00,45.77,45.81,45.72,45.73,52380.0,35.9985,36.03,35.9592,35.967,52380.0
2016-04-29 11:05:00,45.73,45.74,45.68,45.69,72730.0,35.967,35.9749,35.9277,35.9356,72730.0
2016-04-29 11:10:00,45.7,45.71,45.66,45.66,53032.0,35.9434,35.9513,35.912,35.912,53032.0
2016-04-29 11:15:00,45.67,45.72,45.66,45.66,43672.0,35.9199,35.9592,35.912,35.912,43672.0
2016-04-29 11:20:00,45.66,45.69,45.62,45.68,48227.0,35.912,35.9356,35.8805,35.9277,48227.0
2016-04-29 11:25:00,45.68,45.69,45.62,45.63,59164.0,35.9277,35.9356,35.8805,35.8884,59164.0
2016-04-29 11:30:00,45.63,45.65,45.6,45.64,99613.0,35.8884,35.9041,35.8648,35.8963,99613.0
2016-04-29 11:35:00,45.64,45.64,45.54,45.58,38622.0,35.8963,35.8963,35.8176,35.8491,38622.0
2016-04-29 11:40:00,45.57,45.61,45.55,45.59,51869.0,35.8412,35.8727,35.8255,35.8569,51869.0
2016-04-29 11:45:00,45.6,45.67,45.6,45.65,35166.0,35.8648,35.9199,35.8648,35.9041,35166.0
2016-04-29 11:50:00,45.66,45.7,45.58,45.68,45592.0,35.912,35.9434,35.8491,35.9277,45592.0
2016-04-29 11:55:00,45.68,45.69,45.64,45.68,33248.0,35.9277,35.9356,35.8963,35.9277,33248.0
2016-04-29 12:00:00,45.68,45.7,45.55,45.58,41272.0,35.9277,35.9434,35.8255,35.8491,41272.0
2016-04-29 12:05:00,45.58,45.61,45.46,45.46,59164.0,35.8491,35.8727,35.7547,35.7547,59164.0
2016-04-29 12:10:00,45.46,45.46,45.36,45.37,78610.0,35.7547,35.7547,35.676,35.6839,78610.0
2016-04-29 12:15:00,45.37,45.41,45.27,45.34,89594.0,35.6839,35.7154,35.6052,35.6603,89594.0
2016-04-29 12:20:00,45.33,45.35,45.29,45.29,59973.0,35.6524,35.6682,35.621,35.621,59973.0
2016-04-29 12:25:00,45.3,45.31,45.22,45.3,50005.0,35.6288,35.6367,35.5659,35.6288,50005.0
2016-04-29 12:30:00,45.29,45.29,45.25,45.27,52909.0,35.621,35.621,35.5895,35.6052,52909.0
2016-04-29 12:35:00,45.27,45.37,45.26,45.32,38553.0,35.6052,35.6839,35.5974,35.6446,38553.0
2016-04-29 12:40:00,45.32,45.37,45.27,45.32,102136.0,35.6446,35.6839,35.6052,35.6446,102136.0
2016-04-29 12:45:00,45.31,45.36,45.28,45.32,57197.0,35.6367,35.676,35.6131,35.6446,57197.0
2016-04-29 12:50:00,45.33,45.33,45.25,45.25,68046.0,35.6524,35.6524,35.5895,35.5895,68046.0
2016-04-29 12:55:00,45.25,45.25,45.18,45.2,56134.0,35.5895,35.5895,35.5345,35.5502,56134.0
2016-04-29 13:00:00,45.2,45.22,45.18,45.21,38777.0,35.5502,35.5659,35.5345,35.5581,38777.0
2016-04-29 13:05:00,45.21,45.27,45.2,45.25,25395.0,35.5581,35.6052,35.5502,35.5895,25395.0
2016-04-29 13:10:00,45.26,45.31,45.24,45.3,30601.0,35.5974,35.6367,35.5817,35.6288,30601.0
2016-04-29 13:15:00,45.31,45.31,45.25,45.28,26651.0,35.6367,35.6367,35.5895,35.6131,26651.0
2016-04-29 13:20:00,45.27,45.31,45.21,45.3,20139.0,35.6052,35.6367,35.5581,35.6288,20139.0
2016-04-29 13:25:00,45.31,45.35,45.25,45.25,29496.0,35.6367,35.6682,35.5895,35.5895,29496.0
2016-04-29 13:30:00,45.25,45.3,45.23,45.25,36344.0,35.5895,35.6288,35.5738,35.5895,36344.0
2016-04-29 13:35:00,45.25,45.28,45.21,45.22,49964.0,35.5895,35.6131,35.5581,35.5659,49964.0
2016-04-29 13:40:00,45.22,45.22,45.15,45.16,37725.0,35.5659,35.5659,35.5109,35.5187,37725.0
2016-04-29 13:45:00,45.15,45.17,45.05,45.09,52887.0,35.5109,35.5266,35.4322,35.4637,52887.0
2016-04-29 13:50:00,45.09,45.21,45.09,45.16,25491.0,35.4637,35.5581,35.4637,35.5187,25491.0
2016-04-29 13:55:00,45.15,45.2,45.14,45.16,22761.0,35.5109,35.5502,35.503,35.5187,22761.0
2016-04-29 14:00:00,45.15,45.15,45.09,45.11,28408.0,35.5109,35.5109,35.4637,35.4794,28408.0
2016-04-29 14:05:00,45.11,45.12,44.98,45.02,100147.0,35.4794,35.4873,35.3772,35.4086,100147.0
2016-04-29 14:10:00,45.02,45.09,44.98,44.98,27231.0,35.4086,35.4637,35.3772,35.3772,27231.0
2016-04-29 14:15:00,44.98,45.05,44.96,45.03,32284.0,35.3772,35.4322,35.3614,35.4165,32284.0
2016-04-29 14:20:00,45.04,45.12,45.03,45.07,22388.0,35.4244,35.4873,35.4165,35.4479,22388.0
2016-04-29 14:25:00,45.07,45.17,45.05,45.15,32427.0,35.4479,35.5266,35.4322,35.5109,32427.0
2016-04-29 14:30:00,45.14,45.16,45.09,45.13,23488.0,35.503,35.5187,35.4637,35.4951,23488.0
2016-04-29 14:35:00,45.15,45.16,45.09,45.11,22574.0,35.5109,35.5187,35.4637,35.4794,22574.0
2016-04-29 14:40:00,45.11,45.16,45.08,45.1,22718.0,35.4794,35.5187,35.4558,35.4715,22718.0
2016-04-29 14:45:00,45.11,45.2,45.1,45.19,24833.0,35.4794,35.5502,35.4715,35.5423,24833.0
2016-04-29 14:50:00,45.19,45.21,45.12,45.15,21295.0,35.5423,35.5581,35.4873,35.5109,21295.0
2016-04-29 14:55:00,45.15,45.21,45.1,45.11,27979.0,35.5109,35.5581,35.4715,35.4794,27979.0
2016-04-29 15:00:00,45.1,45.18,45.08,45.1,43406.0,35.4715,35.5345,35.4558,35.4715,43406.0
2016-04-29 15:05:00,45.1,45.19,45.09,45.14,41594.0,35.4715,35.5423,35.4637,35.503,41594.0
2016-04-29 15:10:00,45.13,45.21,45.09,45.2,60067.0,35.4951,35.5581,35.4637,35.5502,60067.0
2016-04-29 15:15:00,45.21,45.21,45.07,45.07,52062.0,35.5581,35.5581,35.4479,35.4479,52062.0
2016-04-29 15:20:00,45.07,45.12,45.03,45.04,76721.0,35.4479,35.4873,35.4165,35.4244,76721.0
2016-04-29 15:25:00,45.04,45.07,44.98,45.06,93974.0,35.4244,35.4479,35.3772,35.4401,93974.0
2016-04-29 15:30:00,45.08,45.19,45.05,45.16,76819.0,35.4558,35.5423,35.4322,35.5187,76819.0
2016-04-29 15:35:00,45.16,45.19,45.14,45.14,69189.0,35.5187,35.5423,35.503,35.503,69189.0
2016-04-29 15:40:00,45.14,45.18,45.11,45.17,86589.0,35.503,35.5345,35.4794,35.5266,86589.0
2016-04-29 15:45:00,45.17,45.3,45.11,45.14,122657.0,35.5266,35.6288,35.4794,35.503,122657.0
2016-04-29 15:50:00,45.15,45.19,45.14,45.17,119876.0,35.5109,35.5423,35.503,35.5266,119876.0
2016-04-29 15:55:00,45.17,45.19,45.09,45.15,283410.0,35.5266,35.5423,35.4637,35.5109,283410.0
2016-05-02 09:30:00,46.43,47.31,46.31,47.02,301732.0,36.5176,37.2097,36.4232,36.9816,301732.0
2016-05-02 09:35:00,46.97,47.05,46.59,46.86,179004.0,36.9423,37.0052,36.6434,36.8558,179004.0
2016-05-02 09:40:00,46.86,46.97,46.52,46.9,149259.0,36.8558,36.9423,36.5884,36.8873,149259.0
2016-05-02 09:45:00,46.9,46.91,46.55,46.72,93738.0,36.8873,36.8951,36.612,36.7457,93738.0
2016-05-02 09:50:00,46.72,46.87,46.66,46.79,69844.0,36.7457,36.8637,36.6985,36.8007,69844.0
2016-05-02 09:55:00,46.78,46.83,46.63,46.78,184112.0,36.7929,36.8322,36.6749,36.7929,184112.0
2016-05-02 10:00:00,46.81,46.9,46.73,46.78,110920.0,36.8165,36.8873,36.7536,36.7929,110920.0
2016-05-02 10:05:00,46.77,47.19,46.74,47.14,95962.0,36.785,37.1153,36.7614,37.076,95962.0
2016-05-02 10:10:00,47.15,47.27,47.08,47.22,110680.0,37.0839,37.1783,37.0288,37.1389,110680.0
2016-05-02 10:15:00,47.22,47.35,47.18,47.26,160193.0,37.1389,37.2412,37.1075,37.1704,160193.0
2016-05-02 10:20:00,47.26,47.39,47.21,47.28,87148.0,37.1704,37.2726,37.1311,37.1861,87148.0
2016-05-02 10:25:00,47.27,47.3,47.18,47.2,49938.0,37.1783,37.2019,37.1075,37.1232,49938.0
2016-05-02 10:30:00,47.2,47.2,46.95,46.95,96726.0,37.1232,37.1232,36.9266,36.9266,96726.0
2016-05-02 10:35:00,46.95,47.09,46.92,47.0,57697.0,36.9266,37.0367,36.903,36.9659,57697.0
2016-05-02 10:40:00,46.98,47.04,46.95,46.98,25689.0,36.9502,36.9974,36.9266,36.9502,25689.0
2016-05-02 10:45:00,46.98,47.0,46.9,46.96,95306.0,36.9502,36.9659,36.8873,36.9344,95306.0
2016-05-02 10:50:00,46.98,46.99,46.8,46.89,51792.0,36.9502,36.958,36.8086,36.8794,51792.0
2016-05-02 10:55:00,46.88,46.99,46.87,46.98,24890.0,36.8715,36.958,36.8637,36.9502,24890.0
2016-05-02 11:00:00,46.99,46.99,46.88,46.89,27759.0,36.958,36.958,36.8715,36.8794,27759.0
2016-05-02 11:05:00,46.88,47.0,46.88,46.98,26612.0,36.8715,36.9659,36.8715,36.9502,26612.0
2016-05-02 11:10:00,46.98,47.12,46.98,47.11,41767.0,36.9502,37.0603,36.9502,37.0524,41767.0
2016-05-02 11:15:00,47.11,47.13,47.06,47.1,23382.0,37.0524,37.0682,37.0131,37.0446,23382.0
2016-05-02 11:20:00,47.09,47.17,46.99,47.16,60297.0,37.0367,37.0996,36.958,37.0917,60297.0
2016-05-02 11:25:00,47.15,47.16,47.06,47.14,27600.0,37.0839,37.0917,37.0131,37.076,27600.0
2016-05-02 11:30:00,47.14,47.22,47.07,47.14,50703.0,37.076,37.1389,37.021,37.076,50703.0
2016-05-02 11:35:00,47.14,47.14,47.04,47.08,21176.0,37.076,37.076,36.9974,37.0288,21176.0
2016-05-02 11:40:00,47.09,47.1,47.01,47.02,17917.0,37.0367,37.0446,36.9738,36.9816,17917.0
2016-05-02 11:45:00,47.02,47.02,46.93,46.98,21121.0,36.9816,36.9816,36.9109,36.9502,21121.0
2016-05-02 11:50:00,47.0,47.1,47.0,47.06,21193.0,36.9659,37.0446,36.9659,37.0131,21193.0
2016-05-02 11:55:00,47.06,47.1,46.98,47.0,25982.0,37.0131,37.0446,36.9502,36.9659,25982.0
2016-05-02 12:00:00,47.0,47.01,46.86,46.86,25447.0,36.9659,36.9738,36.8558,36.8558,25447.0
2016-05-02 12:05:00,46.86,46.97,46.85,46.96,21480.0,36.8558,36.9423,36.8479,36.9344,21480.0
2016-05-02 12:10:00,46.96,46.97,46.86,46.86,20174.0,36.9344,36.9423,36.8558,36.8558,20174.0
2016-05-02 12:15:00,46.85,46.89,46.83,46.89,23455.0,36.8479,36.8794,36.8322,36.8794,23455.0
2016-05-02 12:20:00,46.89,46.91,46.85,46.87,16599.0,36.8794,36.8951,36.8479,36.8637,16599.0
2016-05-02 12:25:00,46.86,46.87,46.77,46.8,39263.0,36.8558,36.8637,36.785,36.8086,39263.0
2016-05-02 12:30:00,46.8,46.88,46.8,46.87,26292.0,36.8086,36.8715,36.8086,36.8637,26292.0
2016-05-02 12:35:00,46.88,46.92,46.85,46.89,16320.0,36.8715,36.903,36.8479,36.8794,16320.0
2016-05-02 12:40:00,46.9,46.92,46.87,46.89,8961.0,36.8873,36.903,36.8637,36.8794,8961.0
2016-05-02 12:45:00,46.89,47.01,46.88,46.98,70444.0,36.8794,36.9738,36.8715,36.9502,70444.0
2016-05-02 12:50:00,46.99,47.02,46.96,46.96,20925.0,36.958,36.9816,36.9344,36.9344,20925.0
2016-05-02 12:55:00,46.95,46.98,46.92,46.97,11300.0,36.9266,36.9502,36.903,36.9423,11300.0
2016-05-02 13:00:00,46.98,47.01,46.96,46.97,15726.0,36.9502,36.9738,36.9344,36.9423,15726.0
2016-05-02 13:05:00,46.96,46.97,46.84,46.85,20783.0,36.9344,36.9423,36.8401,36.8479,20783.0
2016-05-02 13:10:00,46.84,47.0,46.84,47.0,53894.0,36.8401,36.9659,36.8401,36.9659,53894.0
2016-05-02 13:15:00,47.0,47.06,47.0,47.03,25191.0,36.9659,37.0131,36.9659,36.9895,25191.0
2016-05-02 13:20:00,47.03,47.05,46.93,46.98,26618.0,36.9895,37.0052,36.9109,36.9502,26618.0
2016-05-02 13:25:00,46.97,47.0,46.91,46.98,29355.0,36.9423,36.9659,36.8951,36.9502,29355.0
2016-05-02 13:30:00,46.97,46.98,46.89,46.9,19432.0,36.9423,36.9502,36.8794,36.8873,19432.0
2016-05-02 13:35:00,46.9,46.9,46.8,46.82,22709.0,36.8873,36.8873,36.8086,36.8243,22709.0
2016-05-02 13:40:00,46.82,46.88,46.79,46.88,21371.0,36.8243,36.8715,36.8007,36.8715,21371.0
2016-05-02 13:45:00,46.89,46.89,46.79,46.81,32681.0,36.8794,36.8794,36.8007,36.8165,32681.0
2016-05-02 13:50:00,46.8,46.81,46.75,46.76,25497.0,36.8086,36.8165,36.7693,36.7771,25497.0
2016-05-02 13:55:00,46.75,46.77,46.72,46.72,20966.0,36.7693,36.785,36.7457,36.7457,20966.0
2016-05-02 14:00:00,46.72,46.81,46.72,46.79,28084.0,36.7457,36.8165,36.7457,36.8007,28084.0
2016-05-02 14:05:00,46.79,46.85,46.79,46.82,64710.0,36.8007,36.8479,36.8007,36.8243,64710.0
2016-05-02 14:10:00,46.81,46.84,46.78,46.8,27103.0,36.8165,36.8401,36.7929,36.8086,27103.0
2016-05-02 14:15:00,46.82,46.91,46.82,46.86,50916.0,36.8243,36.8951,36.8243,36.8558,50916.0
2016-05-02 14:20:00,46.87,46.94,46.86,46.94,42667.0,36.8637,36.9187,36.8558,36.9187,42667.0
2016-05-02 14:25:00,46.95,46.96,46.89,46.89,28490.0,36.9266,36.9344,36.8794,36.8794,28490.0
2016-05-02 14:30:00,46.89,46.94,46.85,46.92,45883.0,36.8794,36.9187,36.8479,36.903,45883.0
2016-05-02 14:35:00,46.91,46.95,46.89,46.92,30995.0,36.8951,36.9266,36.8794,36.903,30995.0
2016-05-02 14:40:00,46.91,46.93,46.87,46.88,29189.0,36.8951,36.9109,36.8637,36.8715,29189.0
2016-05-02 14:45:00,46.88,46.93,46.88,46.91,62581.0,36.8715,36.9109,36.8715,36.8951,62581.0
2016-05-02 14:50:00,46.91,46.93,46.86,46.87,20189.0,36.8951,36.9109,36.8558,36.8637,20189.0
2016-05-02 14:55:00,46.87,46.91,46.87,46.9,19103.0,36.8637,36.8951,36.8637,36.8873,19103.0
2016-05-02 15:00:00,46.9,46.92,46.86,46.92,29537.0,36.8873,36.903,36.8558,36.903,29537.0
2016-05-02 15:05:00,46.91,46.92,46.86,46.86,49700.0,36.8951,36.903,36.8558,36.8558,49700.0
2016-05-02 15:10:00,46.85,46.91,46.84,46.86,43972.0,36.8479,36.8951,36.8401,36.8558,43972.0
2016-05-02 15:15:00,46.86,46.86,46.78,46.8,34930.0,36.8558,36.8558,36.7929,36.8086,34930.0
2016-05-02 15:20:00,46.8,46.84,46.78,46.82,30013.0,36.8086,36.8401,36.7929,36.8243,30013.0
2016-05-02 15:25:00,46.82,46.85,46.78,46.8,38242.0,36.8243,36.8479,36.7929,36.8086,38242.0
2016-05-02 15:30:00,46.8,46.81,46.76,46.8,33115.0,36.8086,36.8165,36.7771,36.8086,33115.0
2016-05-02 15:35:00,46.8,46.83,46.79,46.82,36086.0,36.8086,36.8322,36.8007,36.8243,36086.0
2016-05-02 15:40:00,46.82,46.83,46.75,46.76,105930.0,36.8243,36.8322,36.7693,36.7771,105930.0
2016-05-02 15:45:00,46.75,46.77,46.74,46.75,65627.0,36.7693,36.785,36.7614,36.7693,65627.0
2016-05-02 15:50:00,46.76,46.78,46.72,46.72,68289.0,36.7771,36.7929,36.7457,36.7457,68289.0
2016-05-02 15:55:00,46.73,46.77,46.71,46.75,174079.0,36.7536,36.785,36.7378,36.7693,174079.0
2016-05-03 09:30:00,46.26,46.27,45.82,46.0,138539.0,36.3839,36.3918,36.0378,36.1794,138539.0
2016-05-03 09:35:00,46.0,46.0,45.57,45.74,103415.0,36.1794,36.1794,35.8412,35.9749,103415.0
2016-05-03 09:40:00,45.74,45.85,45.65,45.74,43606.0,35.9749,36.0614,35.9041,35.9749,43606.0
2016-05-03 09:45:00,45.74,45.75,45.42,45.43,86740.0,35.9749,35.9828,35.7232,35.7311,86740.0
2016-05-03 09:50:00,45.46,45.52,45.39,45.52,80301.0,35.7547,35.8019,35.6996,35.8019,80301.0
2016-05-03 09:55:00,45.51,45.54,45.44,45.51,63072.0,35.794,35.8176,35.739,35.794,63072.0
2016-05-03 10:00:00,45.51,45.59,45.37,45.4,101852.0,35.794,35.8569,35.6839,35.7075,101852.0
2016-05-03 10:05:00,45.41,45.53,45.39,45.46,34290.0,35.7154,35.8097,35.6996,35.7547,34290.0
2016-05-03 10:10:00,45.46,45.54,45.44,45.46,33169.0,35.7547,35.8176,35.739,35.7547,33169.0
2016-05-03 10:15:00,45.47,45.68,45.46,45.63,55661.0,35.7625,35.9277,35.7547,35.8884,55661.0
2016-05-03 10:20:00,45.63,45.81,45.62,45.79,44503.0,35.8884,36.03,35.8805,36.0142,44503.0
2016-05-03 10:25:00,45.79,45.98,45.79,45.84,90301.0,36.0142,36.1637,36.0142,36.0536,90301.0
2016-05-03 10:30:00,45.85,45.85,45.66,45.67,36218.0,36.0614,36.0614,35.912,35.9199,36218.0
2016-05-03 10:35:00,45.67,45.69,45.58,45.66,27071.0,35.9199,35.9356,35.8491,35.912,27071.0
2016-05-03 10:40:00,45.66,45.77,45.6,45.69,39928.0,35.912,35.9985,35.8648,35.9356,39928.0
2016-05-03 10:45:00,45.69,45.71,45.64,45.69,23305.0,35.9356,35.9513,35.8963,35.9356,23305.0
2016-05-03 10:50:00,45.69,45.77,45.55,45.59,55889.0,35.9356,35.9985,35.8255,35.8569,55889.0
2016-05-03 10:55:00,45.6,45.65,45.54,45.56,14046.0,35.8648,35.9041,35.8176,35.8333,14046.0
2016-05-03 11:00:00,45.57,45.68,45.57,45.65,25640.0,35.8412,35.9277,35.8412,35.9041,25640.0
2016-05-03 11:05:00,45.64,45.68,45.58,45.67,14284.0,35.8963,35.9277,35.8491,35.9199,14284.0
2016-05-03 11:10:00,45.67,45.7,45.63,45.68,19894.0,35.9199,35.9434,35.8884,35.9277,19894.0
2016-05-03 11:15:00,45.68,45.69,45.54,45.58,29003.0,35.9277,35.9356,35.8176,35.8491,29003.0
2016-05-03 11:20:00,45.58,45.59,45.45,45.45,34247.0,35.8491,35.8569,35.7468,35.7468,34247.0
2016-05-03 11:25:00,45.46,45.53,45.45,45.48,44506.0,35.7547,35.8097,35.7468,35.7704,44506.0
2016-05-03 11:30:00,45.46,45.48,45.4,45.47,35139.0,35.7547,35.7704,35.7075,35.7625,35139.0
2016-05-03 11:35:00,45.47,45.57,45.47,45.56,43241.0,35.7625,35.8412,35.7625,35.8333,43241.0
2016-05-03 11:40:00,45.56,45.67,45.55,45.61,32512.0,35.8333,35.9199,35.8255,35.8727,32512.0
2016-05-03 11:45:00,45.6,45.63,45.55,45.62,45405.0,35.8648,35.8884,35.8255,35.8805,45405.0
2016-05-03 11:50:00,45.62,45.71,45.62,45.7,48706.0,35.8805,35.9513,35.8805,35.9434,48706.0
2016-05-03 11:55:00,45.69,45.85,45.69,45.83,54720.0,35.9356,36.0614,35.9356,36.0457,54720.0
2016-05-03 12:00:00,45.83,45.86,45.69,45.69,22025.0,36.0457,36.0693,35.9356,35.9356,22025.0
2016-05-03 12:05:00,45.68,45.71,45.65,45.67,18567.0,35.9277,35.9513,35.9041,35.9199,18567.0
2016-05-03 12:10:00,45.69,45.69,45.51,45.53,20318.0,35.9356,35.9356,35.794,35.8097,20318.0
2016-05-03 12:15:00,45.52,45.62,45.52,45.6,21950.0,35.8019,35.8805,35.8019,35.8648,21950.0
2016-05-03 12:20:00,45.61,45.62,45.55,45.56,7822.0,35.8727,35.8805,35.8255,35.8333,7822.0
2016-05-03 12:25:00,45.56,45.65,45.56,45.62,29152.0,35.8333,35.9041,35.8333,35.8805,29152.0
2016-05-03 12:30:00,45.62,45.67,45.6,45.6,18859.0,35.8805,35.9199,35.8648,35.8648,18859.0
2016-05-03 12:35:00,45.61,45.66,45.6,45.65,34026.0,35.8727,35.912,35.8648,35.9041,34026.0
2016-05-03 12:40:00,45.65,45.69,45.65,45.67,21002.0,35.9041,35.9356,35.9041,35.9199,21002.0
2016-05-03 12:45:00,45.68,45.68,45.64,45.65,9787.0,35.9277,35.9277,35.8963,35.9041,9787.0
2016-05-03 12:50:00,45.65,45.69,45.62,45.63,20285.0,35.9041,35.9356,35.8805,35.8884,20285.0
2016-05-03 12:55:00,45.63,45.71,45.62,45.7,13865.0,35.8884,35.9513,35.8805,35.9434,13865.0
2016-05-03 13:00:00,45.7,45.71,45.64,45.66,15610.0,35.9434,35.9513,35.8963,35.912,15610.0
2016-05-03 13:05:00,45.66,45.77,45.64,45.77,14048.0,35.912,35.9985,35.8963,35.9985,14048.0
2016-05-03 13:10:00,45.78,45.82,45.76,45.79,17558.0,36.0064,36.0378,35.9906,36.0142,17558.0
2016-05-03 13:15:00,45.79,45.87,45.78,45.86,23511.0,36.0142,36.0772,36.0064,36.0693,23511.0
2016-05-03 13:20:00,45.87,45.9,45.83,45.87,15322.0,36.0772,36.1007,36.0457,36.0772,15322.0
2016-05-03 13:25:00,45.87,45.88,45.83,45.88,16822.0,36.0772,36.085,36.0457,36.085,16822.0
2016-05-03 13:30:00,45.88,45.94,45.88,45.94,12824.0,36.085,36.1322,36.085,36.1322,12824.0
2016-05-03 13:35:00,45.94,45.97,45.92,45.97,26142.0,36.1322,36.1558,36.1165,36.1558,26142.0
2016-05-03 13:40:00,45.97,46.07,45.96,46.06,23210.0,36.1558,36.2345,36.1479,36.2266,23210.0
2016-05-03 13:45:00,46.05,46.08,46.03,46.07,37556.0,36.2187,36.2423,36.203,36.2345,37556.0
2016-05-03 13:50:00,46.06,46.11,46.02,46.05,23671.0,36.2266,36.2659,36.1951,36.2187,23671.0
2016-05-03 13:55:00,46.05,46.07,45.92,45.92,43760.0,36.2187,36.2345,36.1165,36.1165,43760.0
2016-05-03 14:00:00,45.93,45.94,45.86,45.89,28493.0,36.1243,36.1322,36.0693,36.0929,28493.0
2016-05-03 14:05:00,45.88,45.92,45.85,45.9,15966.0,36.085,36.1165,36.0614,36.1007,15966.0
2016-05-03 14:10:00,45.9,45.96,45.79,45.79,20536.0,36.1007,36.1479,36.0142,36.0142,20536.0
2016-05-03 14:15:00,45.81,45.85,45.77,45.78,14819.0,36.03,36.0614,35.9985,36.0064,14819.0
2016-05-03 14:20:00,45.78,45.84,45.76,45.83,18139.0,36.0064,36.0536,35.9906,36.0457,18139.0
2016-05-03 14:25:00,45.84,45.86,45.78,45.79,20898.0,36.0536,36.0693,36.0064,36.0142,20898.0
2016-05-03 14:30:00,45.8,45.85,45.78,45.79,31252.0,36.0221,36.0614,36.0064,36.0142,31252.0
2016-05-03 14:35:00,45.79,45.85,45.78,45.83,39942.0,36.0142,36.0614,36.0064,36.0457,39942.0
2016-05-03 14:40:00,45.82,45.82,45.76,45.76,33462.0,36.0378,36.0378,35.9906,35.9906,33462.0
2016-05-03 14:45:00,45.76,45.79,45.65,45.68,61006.0,35.9906,36.0142,35.9041,35.9277,61006.0
2016-05-03 14:50:00,45.68,45.68,45.64,45.67,25741.0,35.9277,35.9277,35.8963,35.9199,25741.0
2016-05-03 14:55:00,45.67,45.72,45.64,45.7,25058.0,35.9199,35.9592,35.8963,35.9434,25058.0
2016-05-03 15:00:00,45.71,45.75,45.7,45.73,19138.0,35.9513,35.9828,35.9434,35.967,19138.0
2016-05-03 15:05:00,45.74,45.79,45.74,45.75,23076.0,35.9749,36.0142,35.9749,35.9828,23076.0
2016-05-03 15:10:00,45.76,45.77,45.69,45.7,19303.0,35.9906,35.9985,35.9356,35.9434,19303.0
2016-05-03 15:15:00,45.7,45.74,45.69,45.72,23984.0,35.9434,35.9749,35.9356,35.9592,23984.0
2016-05-03 15:20:00,45.73,45.74,45.68,45.71,47098.0,35.967,35.9749,35.9277,35.9513,47098.0
2016-05-03 15:25:00,45.72,45.72,45.64,45.66,45094.0,35.9592,35.9592,35.8963,35.912,45094.0
2016-05-03 15:30:00,45.64,45.66,45.59,45.62,47276.0,35.8963,35.912,35.8569,35.8805,47276.0
2016-05-03 15:35:00,45.62,45.66,45.59,45.65,36844.0,35.8805,35.912,35.8569,35.9041,36844.0
2016-05-03 15:40:00,45.66,45.66,45.62,45.64,38682.0,35.912,35.912,35.8805,35.8963,38682.0
2016-05-03 15:45:00,45.65,45.75,45.64,45.75,61644.0,35.9041,35.9828,35.8963,35.9828,61644.0
2016-05-03 15:50:00,45.75,45.79,45.74,45.79,79816.0,35.9828,36.0142,35.9749,36.0142,79816.0
2016-05-03 15:55:00,45.79,45.8,45.71,45.77,159772.0,36.0142,36.0221,35.9513,35.9985,159772.0
2016-05-04 09:30:00,45.23,45.28,45.02,45.14,149397.0,35.5738,35.6131,35.4086,35.503,149397.0
2016-05-04 09:35:00,45.15,45.61,45.13,45.38,128904.0,35.5109,35.8727,35.4951,35.6918,128904.0
2016-05-04 09:40:00,45.38,45.41,45.21,45.32,92223.0,35.6918,35.7154,35.5581,35.6446,92223.0
2016-05-04 09:45:00,45.32,45.51,45.29,45.48,67424.0,35.6446,35.794,35.621,35.7704,67424.0
2016-05-04 09:50:00,45.48,45.58,45.43,45.47,55902.0,35.7704,35.8491,35.7311,35.7625,55902.0
2016-05-04 09:55:00,45.49,45.51,45.44,45.47,67678.0,35.7783,35.794,35.739,35.7625,67678.0
2016-05-04 10:00:00,45.49,45.59,45.46,45.48,53888.0,35.7783,35.8569,35.7547,35.7704,53888.0
2016-05-04 10:05:00,45.46,45.46,45.25,45.27,51519.0,35.7547,35.7547,35.5895,35.6052,51519.0
2016-05-04 10:10:00,45.27,45.42,45.25,45.36,49203.0,35.6052,35.7232,35.5895,35.676,49203.0
2016-05-04 10:15:00,45.37,45.59,45.37,45.55,63988.0,35.6839,35.8569,35.6839,35.8255,63988.0
2016-05-04 10:20:00,45.56,45.58,45.46,45.5,57960.0,35.8333,35.8491,35.7547,35.7861,57960.0
2016-05-04 10:25:00,45.5,45.56,45.4,45.41,36225.0,35.7861,35.8333,35.7075,35.7154,36225.0
2016-05-04 10:30:00,45.4,45.44,45.31,45.4,37093.0,35.7075,35.739,35.6367,35.7075,37093.0
2016-05-04 10:35:00,45.39,45.39,45.3,45.35,43015.0,35.6996,35.6996,35.6288,35.6682,43015.0
2016-05-04 10:40:00,45.36,45.37,45.22,45.24,44433.0,35.676,35.6839,35.5659,35.5817,44433.0
2016-05-04 10:45:00,45.26,45.26,45.13,45.13,37338.0,35.5974,35.5974,35.4951,35.4951,37338.0
2016-05-04 10:50:00,45.13,45.15,45.08,45.11,42847.0,35.4951,35.5109,35.4558,35.4794,42847.0
2016-05-04 10:55:00,45.11,45.23,45.11,45.18,33187.0,35.4794,35.5738,35.4794,35.5345,33187.0
2016-05-04 11:00:00,45.19,45.25,45.15,45.23,24143.0,35.5423,35.5895,35.5109,35.5738,24143.0
2016-05-04 11:05:00,45.23,45.24,45.17,45.18,38166.0,35.5738,35.5817,35.5266,35.5345,38166.0
2016-05-04 11:10:00,45.18,45.18,45.1,45.12,35705.0,35.5345,35.5345,35.4715,35.4873,35705.0
2016-05-04 11:15:00,45.12,45.13,45.07,45.1,69148.0,35.4873,35.4951,35.4479,35.4715,69148.0
2016-05-04 11:20:00,45.09,45.09,44.99,44.99,86868.0,35.4637,35.4637,35.385,35.385,86868.0
2016-05-04 11:25:00,44.98,44.99,44.93,44.95,50595.0,35.3772,35.385,35.3378,35.3536,50595.0
2016-05-04 11:30:00,44.96,45.04,44.9,45.04,52377.0,35.3614,35.4244,35.3142,35.4244,52377.0
2016-05-04 11:35:00,45.05,45.15,45.03,45.1,68077.0,35.4322,35.5109,35.4165,35.4715,68077.0
2016-05-04 11:40:00,45.11,45.13,44.9,44.9,64654.0,35.4794,35.4951,35.3142,35.3142,64654.0
2016-05-04 11:45:00,44.92,44.99,44.88,44.99,104486.0,35.33,35.385,35.2985,35.385,104486.0
2016-05-04 11:50:00,44.98,45.0,44.9,44.91,60298.0,35.3772,35.3929,35.3142,35.3221,60298.0
2016-05-04 11:55:00,44.91,45.01,44.9,45.0,78291.0,35.3221,35.4008,35.3142,35.3929,78291.0
2016-05-04 12:00:00,45.0,45.04,44.93,44.94,33478.0,35.3929,35.4244,35.3378,35.3457,33478.0
2016-05-04 12:05:00,44.93,45.04,44.93,44.99,40587.0,35.3378,35.4244,35.3378,35.385,40587.0
2016-05-04 12:10:00,44.98,45.08,44.98,45.06,32657.0,35.3772,35.4558,35.3772,35.4401,32657.0
2016-05-04 12:15:00,45.05,45.13,45.04,45.08,37187.0,35.4322,35.4951,35.4244,35.4558,37187.0
2016-05-04 12:20:00,45.09,45.19,45.08,45.18,25792.0,35.4637,35.5423,35.4558,35.5345,25792.0
2016-05-04 12:25:00,45.18,45.19,45.09,45.09,14505.0,35.5345,35.5423,35.4637,35.4637,14505.0
2016-05-04 12:30:00,45.08,45.13,45.06,45.13,21607.0,35.4558,35.4951,35.4401,35.4951,21607.0
2016-05-04 12:35:00,45.12,45.13,45.01,45.04,28025.0,35.4873,35.4951,35.4008,35.4244,28025.0
2016-05-04 12:40:00,45.03,45.04,44.99,45.0,14030.0,35.4165,35.4244,35.385,35.3929,14030.0
2016-05-04 12:45:00,45.0,45.1,44.99,45.07,17154.0,35.3929,35.4715,35.385,35.4479,17154.0
2016-05-04 12:50:00,45.08,45.09,44.99,45.03,23146.0,35.4558,35.4637,35.385,35.4165,23146.0
2016-05-04 12:55:00,45.02,45.06,45.01,45.01,22644.0,35.4086,35.4401,35.4008,35.4008,22644.0
2016-05-04 13:00:00,45.01,45.05,44.96,45.03,36051.0,35.4008,35.4322,35.3614,35.4165,36051.0
2016-05-04 13:05:00,45.04,45.05,44.97,44.98,24604.0,35.4244,35.4322,35.3693,35.3772,24604.0
2016-05-04 13:10:00,44.97,44.97,44.91,44.96,27388.0,35.3693,35.3693,35.3221,35.3614,27388.0
2016-05-04 13:15:00,44.97,45.0,44.96,44.98,22780.0,35.3693,35.3929,35.3614,35.3772,22780.0
2016-05-04 13:20:00,44.98,45.0,44.96,44.99,14981.0,35.3772,35.3929,35.3614,35.385,14981.0
2016-05-04 13:25:00,44.98,45.06,44.97,45.06,45143.0,35.3772,35.4401,35.3693,35.4401,45143.0
2016-05-04 13:30:00,45.06,45.09,45.04,45.06,32059.0,35.4401,35.4637,35.4244,35.4401,32059.0
2016-05-04 13:35:00,45.06,45.12,45.06,45.09,43953.0,35.4401,35.4873,35.4401,35.4637,43953.0
2016-05-04 13:40:00,45.08,45.12,45.07,45.11,22322.0,35.4558,35.4873,35.4479,35.4794,22322.0
2016-05-04 13:45:00,45.1,45.14,45.08,45.12,18652.0,35.4715,35.503,35.4558,35.4873,18652.0
2016-05-04 13:50:00,45.12,45.16,45.12,45.13,23466.0,35.4873,35.5187,35.4873,35.4951,23466.0
2016-05-04 13:55:00,45.13,45.16,45.11,45.13,32629.0,35.4951,35.5187,35.4794,35.4951,32629.0
2016-05-04 14:00:00,45.12,45.14,45.06,45.12,32626.0,35.4873,35.503,35.4401,35.4873,32626.0
2016-05-04 14:05:00,45.12,45.12,45.01,45.07,52717.0,35.4873,35.4873,35.4008,35.4479,52717.0
2016-05-04 14:10:00,45.07,45.11,45.04,45.1,25242.0,35.4479,35.4794,35.4244,35.4715,25242.0
2016-05-04 14:15:00,45.1,45.1,45.03,45.06,27884.0,35.4715,35.4715,35.4165,35.4401,27884.0
2016-05-04 14:20:00,45.06,45.15,45.04,45.12,36284.0,35.4401,35.5109,35.4244,35.4873,36284.0
2016-05-04 14:25:00,45.12,45.2,45.12,45.19,45083.0,35.4873,35.5502,35.4873,35.5423,45083.0
2016-05-04 14:30:00,45.2,45.21,45.15,45.15,19759.0,35.5502,35.5581,35.5109,35.5109,19759.0
2016-05-04 14:35:00,45.15,45.16,45.11,45.15,28460.0,35.5109,35.5187,35.4794,35.5109,28460.0
2016-05-04 14:40:00,45.15,45.19,45.11,45.17,31880.0,35.5109,35.5423,35.4794,35.5266,31880.0
2016-05-04 14:45:00,45.17,45.18,45.07,45.08,88637.0,35.5266,35.5345,35.4479,35.4558,88637.0
2016-05-04 14:50:00,45.08,45.12,45.07,45.09,31167.0,35.4558,35.4873,35.4479,35.4637,31167.0
2016-05-04 14:55:00,45.1,45.1,45.0,45.02,39552.0,35.4715,35.4715,35.3929,35.4086,39552.0
2016-05-04 15:00:00,45.01,45.08,45.01,45.03,46864.0,35.4008,35.4558,35.4008,35.4165,46864.0
2016-05-04 15:05:00,45.04,45.05,44.98,45.0,47869.0,35.4244,35.4322,35.3772,35.3929,47869.0
2016-05-04 15:10:00,45.01,45.07,44.99,45.07,31843.0,35.4008,35.4479,35.385,35.4479,31843.0
2016-05-04 15:15:00,45.07,45.13,45.04,45.05,45414.0,35.4479,35.4951,35.4244,35.4322,45414.0
2016-05-04 15:20:00,45.05,45.1,45.0,45.1,44962.0,35.4322,35.4715,35.3929,35.4715,44962.0
2016-05-04 15:25:00,45.1,45.12,45.05,45.06,45832.0,35.4715,35.4873,35.4322,35.4401,45832.0
2016-05-04 15:30:00,45.06,45.14,45.06,45.14,60436.0,35.4401,35.503,35.4401,35.503,60436.0
2016-05-04 15:35:00,45.14,45.17,45.12,45.15,58903.0,35.503,35.5266,35.4873,35.5109,58903.0
2016-05-04 15:40:00,45.15,45.27,45.15,45.17,60447.0,35.5109,35.6052,35.5109,35.5266,60447.0
2016-05-04 15:45:00,45.18,45.25,45.17,45.21,93688.0,35.5345,35.5895,35.5266,35.5581,93688.0
2016-05-04 15:50:00,45.21,45.23,45.17,45.23,111740.0,35.5581,35.5738,35.5266,35.5738,111740.0
2016-05-04 15:55:00,45.23,45.24,45.18,45.21,178945.0,35.5738,35.5817,35.5345,35.5581,178945.0
2016-05-05 09:30:00,45.5,45.5,45.15,45.26,52371.0,35.7861,35.7861,35.5109,35.5974,52371.0
2016-05-05 09:35:00,45.28,45.31,44.91,45.06,24281.0,35.6131,35.6367,35.3221,35.4401,24281.0
2016-05-05 09:40:00,45.06,45.15,44.79,44.89,67182.0,35.4401,35.5109,35.2277,35.3064,67182.0
2016-05-05 09:45:00,44.91,45.07,44.78,45.07,133200.0,35.3221,35.4479,35.2199,35.4479,133200.0
2016-05-05 09:50:00,45.08,45.23,45.03,45.17,30347.0,35.4558,35.5738,35.4165,35.5266,30347.0
2016-05-05 09:55:00,45.16,45.39,45.16,45.26,32885.0,35.5187,35.6996,35.5187,35.5974,32885.0
2016-05-05 10:00:00,45.22,45.47,45.2,45.46,30960.0,35.5659,35.7625,35.5502,35.7547,30960.0
2016-05-05 10:05:00,45.45,45.45,45.34,45.38,28747.0,35.7468,35.7468,35.6603,35.6918,28747.0
2016-05-05 10:10:00,45.37,45.44,45.28,45.4,19484.0,35.6839,35.739,35.6131,35.7075,19484.0
2016-05-05 10:15:00,45.4,45.45,45.33,45.35,20264.0,35.7075,35.7468,35.6524,35.6682,20264.0
2016-05-05 10:20:00,45.36,45.36,45.18,45.24,20937.0,35.676,35.676,35.5345,35.5817,20937.0
2016-05-05 10:25:00,45.25,45.25,44.95,45.02,43937.0,35.5895,35.5895,35.3536,35.4086,43937.0
2016-05-05 10:30:00,45.04,45.05,44.92,44.94,24468.0,35.4244,35.4322,35.33,35.3457,24468.0
2016-05-05 10:35:00,44.95,44.99,44.81,44.83,34488.0,35.3536,35.385,35.2435,35.2592,34488.0
2016-05-05 10:40:00,44.81,44.9,44.76,44.81,118462.0,35.2435,35.3142,35.2041,35.2435,118462.0
2016-05-05 10:45:00,44.81,44.96,44.81,44.89,48935.0,35.2435,35.3614,35.2435,35.3064,48935.0
2016-05-05 10:50:00,44.88,44.94,44.85,44.87,30333.0,35.2985,35.3457,35.2749,35.2906,30333.0
2016-05-05 10:55:00,44.87,44.89,44.8,44.83,35985.0,35.2906,35.3064,35.2356,35.2592,35985.0
2016-05-05 11:00:00,44.85,44.9,44.8,44.85,57025.0,35.2749,35.3142,35.2356,35.2749,57025.0
2016-05-05 11:05:00,44.84,44.91,44.81,44.86,35365.0,35.267,35.3221,35.2435,35.2828,35365.0
2016-05-05 11:10:00,44.85,44.94,44.81,44.88,59819.0,35.2749,35.3457,35.2435,35.2985,59819.0
2016-05-05 11:15:00,44.88,44.99,44.88,44.94,60100.0,35.2985,35.385,35.2985,35.3457,60100.0
2016-05-05 11:20:00,44.94,44.97,44.8,44.84,71184.0,35.3457,35.3693,35.2356,35.267,71184.0
2016-05-05 11:25:00,44.84,44.84,44.7,44.71,85196.0,35.267,35.267,35.1569,35.1648,85196.0
2016-05-05 11:30:00,44.71,44.75,44.66,44.66,61152.0,35.1648,35.1963,35.1255,35.1255,61152.0
2016-05-05 11:35:00,44.67,44.78,44.66,44.76,65941.0,35.1333,35.2199,35.1255,35.2041,65941.0
2016-05-05 11:40:00,44.76,44.79,44.72,44.79,45066.0,35.2041,35.2277,35.1727,35.2277,45066.0
2016-05-05 11:45:00,44.78,44.8,44.68,44.68,27070.0,35.2199,35.2356,35.1412,35.1412,27070.0
2016-05-05 11:50:00,44.69,44.72,44.67,44.7,35771.0,35.1491,35.1727,35.1333,35.1569,35771.0
2016-05-05 11:55:00,44.7,44.71,44.65,44.69,37030.0,35.1569,35.1648,35.1176,35.1491,37030.0
2016-05-05 12:00:00,44.69,44.72,44.67,44.72,24092.0,35.1491,35.1727,35.1333,35.1727,24092.0
2016-05-05 12:05:00,44.73,44.82,44.71,44.73,77983.0,35.1805,35.2513,35.1648,35.1805,77983.0
2016-05-05 12:10:00,44.75,44.85,44.75,44.81,48104.0,35.1963,35.2749,35.1963,35.2435,48104.0
2016-05-05 12:15:00,44.81,44.84,44.76,44.78,37956.0,35.2435,35.267,35.2041,35.2199,37956.0
2016-05-05 12:20:00,44.79,44.83,44.76,44.77,21405.0,35.2277,35.2592,35.2041,35.212,21405.0
2016-05-05 12:25:00,44.78,44.78,44.67,44.71,22042.0,35.2199,35.2199,35.1333,35.1648,22042.0
2016-05-05 12:30:00,44.7,44.73,44.66,44.66,35759.0,35.1569,35.1805,35.1255,35.1255,35759.0
2016-05-05 12:35:00,44.67,44.67,44.63,44.65,31516.0,35.1333,35.1333,35.1019,35.1176,31516.0
2016-05-05 12:40:00,44.65,44.68,44.61,44.61,28868.0,35.1176,35.1412,35.0862,35.0862,28868.0
2016-05-05 12:45:00,44.6,44.6,44.55,44.56,57908.0,35.0783,35.0783,35.039,35.0468,57908.0
2016-05-05 12:50:00,44.56,44.69,44.55,44.68,53929.0,35.0468,35.1491,35.039,35.1412,53929.0
2016-05-05 12:55:00,44.69,44.71,44.6,44.6,29771.0,35.1491,35.1648,35.0783,35.0783,29771.0
2016-05-05 13:00:00,44.61,44.66,44.59,44.62,37666.0,35.0862,35.1255,35.0704,35.094,37666.0
2016-05-05 13:05:00,44.62,44.63,44.57,44.6,20260.0,35.094,35.1019,35.0547,35.0783,20260.0
2016-05-05 13:10:00,44.59,44.59,44.51,44.53,26811.0,35.0704,35.0704,35.0075,35.0232,26811.0
2016-05-05 13:15:00,44.51,44.53,44.5,44.52,22281.0,35.0075,35.0232,34.9996,35.0154,22281.0
2016-05-05 13:20:00,44.53,44.53,44.38,44.39,46111.0,35.0232,35.0232,34.9053,34.9131,46111.0
2016-05-05 13:25:00,44.39,44.41,44.37,44.37,22080.0,34.9131,34.9289,34.8974,34.8974,22080.0
2016-05-05 13:30:00,44.36,44.41,44.34,44.36,36450.0,34.8895,34.9289,34.8738,34.8895,36450.0
2016-05-05 13:35:00,44.36,44.39,44.34,44.39,25431.0,34.8895,34.9131,34.8738,34.9131,25431.0
2016-05-05 13:40:00,44.39,44.44,44.36,44.36,36723.0,34.9131,34.9524,34.8895,34.8895,36723.0
2016-05-05 13:45:00,44.36,44.41,44.36,44.37,28174.0,34.8895,34.9289,34.8895,34.8974,28174.0
2016-05-05 13:50:00,44.36,44.39,44.3,44.3,92246.0,34.8895,34.9131,34.8423,34.8423,92246.0
2016-05-05 13:55:00,44.31,44.35,44.26,44.32,113384.0,34.8502,34.8817,34.8109,34.8581,113384.0
2016-05-05 14:00:00,44.33,44.34,44.28,44.34,30778.0,34.8659,34.8738,34.8266,34.8738,30778.0
2016-05-05 14:05:00,44.34,44.45,44.33,44.41,52779.0,34.8738,34.9603,34.8659,34.9289,52779.0
2016-05-05 14:10:00,44.4,44.44,44.35,44.42,49320.0,34.921,34.9524,34.8817,34.9367,49320.0
2016-05-05 14:15:00,44.44,44.5,44.4,44.45,29692.0,34.9524,34.9996,34.921,34.9603,29692.0
2016-05-05 14:20:00,44.44,44.52,44.4,44.52,44908.0,34.9524,35.0154,34.921,35.0154,44908.0
2016-05-05 14:25:00,44.53,44.54,44.43,44.54,39221.0,35.0232,35.0311,34.9446,35.0311,39221.0
2016-05-05 14:30:00,44.56,44.56,44.47,44.47,15057.0,35.0468,35.0468,34.976,34.976,15057.0
2016-05-05 14:35:00,44.47,44.51,44.44,44.5,47354.0,34.976,35.0075,34.9524,34.9996,47354.0
2016-05-05 14:40:00,44.49,44.54,44.47,44.52,11094.0,34.9918,35.0311,34.976,35.0154,11094.0
2016-05-05 14:45:00,44.52,44.55,44.49,44.52,36165.0,35.0154,35.039,34.9918,35.0154,36165.0
2016-05-05 14:50:00,44.51,44.53,44.44,44.44,24760.0,35.0075,35.0232,34.9524,34.9524,24760.0
2016-05-05 14:55:00,44.43,44.45,44.36,44.37,27870.0,34.9446,34.9603,34.8895,34.8974,27870.0
2016-05-05 15:00:00,44.36,44.39,44.27,44.32,35254.0,34.8895,34.9131,34.8187,34.8581,35254.0
2016-05-05 15:05:00,44.33,44.35,44.27,44.32,30176.0,34.8659,34.8817,34.8187,34.8581,30176.0
2016-05-05 15:10:00,44.31,44.45,44.29,44.42,50211.0,34.8502,34.9603,34.8345,34.9367,50211.0
2016-05-05 15:15:00,44.42,44.42,44.32,44.35,50023.0,34.9367,34.9367,34.8581,34.8817,50023.0
2016-05-05 15:20:00,44.36,44.45,44.34,44.45,60742.0,34.8895,34.9603,34.8738,34.9603,60742.0
2016-05-05 15:25:00,44.46,44.51,44.43,44.47,44432.0,34.9682,35.0075,34.9446,34.976,44432.0
2016-05-05 15:30:00,44.47,44.48,44.38,44.42,79297.0,34.976,34.9839,34.9053,34.9367,79297.0
2016-05-05 15:35:00,44.41,44.44,44.34,44.35,63135.0,34.9289,34.9524,34.8738,34.8817,63135.0
2016-05-05 15:40:00,44.36,44.47,44.35,44.4,99368.0,34.8895,34.976,34.8817,34.921,99368.0
2016-05-05 15:45:00,44.4,44.45,44.39,44.41,93938.0,34.921,34.9603,34.9131,34.9289,93938.0
2016-05-05 15:50:00,44.41,44.45,44.4,44.4,92981.0,34.9289,34.9603,34.921,34.921,92981.0
2016-05-05 15:55:00,44.41,44.44,44.38,44.44,203939.0,34.9289,34.9524,34.9053,34.9524,203939.0
2016-05-06 09:30:00,44.45,44.95,44.38,44.78,69098.0,34.9603,35.3536,34.9053,35.2199,69098.0
2016-05-06 09:35:00,44.71,45.03,44.62,44.9,42598.0,35.1648,35.4165,35.094,35.3142,42598.0
2016-05-06 09:40:00,44.94,45.29,44.92,45.03,190104.0,35.3457,35.621,35.33,35.4165,190104.0
2016-05-06 09:45:00,45.03,45.13,44.89,44.98,32115.0,35.4165,35.4951,35.3064,35.3772,32115.0
2016-05-06 09:50:00,44.96,45.18,44.96,45.02,87136.0,35.3614,35.5345,35.3614,35.4086,87136.0
2016-05-06 09:55:00,45.01,45.03,44.92,44.98,40076.0,35.4008,35.4165,35.33,35.3772,40076.0
2016-05-06 10:00:00,44.96,44.99,44.87,44.94,38932.0,35.3614,35.385,35.2906,35.3457,38932.0
2016-05-06 10:05:00,44.95,44.95,44.75,44.78,48056.0,35.3536,35.3536,35.1963,35.2199,48056.0
2016-05-06 10:10:00,44.78,44.82,44.62,44.62,41841.0,35.2199,35.2513,35.094,35.094,41841.0
2016-05-06 10:15:00,44.63,44.7,44.57,44.65,77211.0,35.1019,35.1569,35.0547,35.1176,77211.0
2016-05-06 10:20:00,44.65,44.67,44.54,44.59,37901.0,35.1176,35.1333,35.0311,35.0704,37901.0
2016-05-06 10:25:00,44.6,44.64,44.51,44.61,29278.0,35.0783,35.1097,35.0075,35.0862,29278.0
2016-05-06 10:30:00,44.58,44.61,44.55,44.56,33409.0,35.0626,35.0862,35.039,35.0468,33409.0
2016-05-06 10:35:00,44.56,44.59,44.41,44.45,70617.0,35.0468,35.0704,34.9289,34.9603,70617.0
2016-05-06 10:40:00,44.45,44.53,44.37,44.52,33858.0,34.9603,35.0232,34.8974,35.0154,33858.0
2016-05-06 10:45:00,44.51,44.51,44.39,44.46,22635.0,35.0075,35.0075,34.9131,34.9682,22635.0
2016-05-06 10:50:00,44.46,44.56,44.46,44.51,54113.0,34.9682,35.0468,34.9682,35.0075,54113.0
2016-05-06 10:55:00,44.53,44.61,44.5,44.61,32035.0,35.0232,35.0862,34.9996,35.0862,32035.0
2016-05-06 11:00:00,44.6,44.68,44.59,44.66,52396.0,35.0783,35.1412,35.0704,35.1255,52396.0
2016-05-06 11:05:00,44.66,44.8,44.65,44.77,53207.0,35.1255,35.2356,35.1176,35.212,53207.0
2016-05-06 11:10:00,44.78,44.88,44.78,44.86,36965.0,35.2199,35.2985,35.2199,35.2828,36965.0
2016-05-06 11:15:00,44.87,44.92,44.84,44.89,26585.0,35.2906,35.33,35.267,35.3064,26585.0
2016-05-06 11:20:00,44.9,45.02,44.88,44.98,66652.0,35.3142,35.4086,35.2985,35.3772,66652.0
2016-05-06 11:25:00,44.98,45.13,44.98,45.11,98172.0,35.3772,35.4951,35.3772,35.4794,98172.0
2016-05-06 11:30:00,45.11,45.12,44.95,44.95,36925.0,35.4794,35.4873,35.3536,35.3536,36925.0
2016-05-06 11:35:00,44.95,45.02,44.92,45.01,19648.0,35.3536,35.4086,35.33,35.4008,19648.0
2016-05-06 11:40:00,45.02,45.09,45.02,45.07,30617.0,35.4086,35.4637,35.4086,35.4479,30617.0
2016-05-06 11:45:00,45.06,45.07,44.94,44.94,33374.0,35.4401,35.4479,35.3457,35.3457,33374.0
2016-05-06 11:50:00,44.95,44.99,44.91,44.97,22612.0,35.3536,35.385,35.3221,35.3693,22612.0
2016-05-06 11:55:00,44.98,45.01,44.88,44.88,37371.0,35.3772,35.4008,35.2985,35.2985,37371.0
2016-05-06 12:00:00,44.87,44.88,44.83,44.85,18542.0,35.2906,35.2985,35.2592,35.2749,18542.0
2016-05-06 12:05:00,44.84,44.9,44.82,44.87,28397.0,35.267,35.3142,35.2513,35.2906,28397.0
2016-05-06 12:10:00,44.86,44.95,44.86,44.95,17065.0,35.2828,35.3536,35.2828,35.3536,17065.0
2016-05-06 12:15:00,44.95,44.96,44.89,44.93,11500.0,35.3536,35.3614,35.3064,35.3378,11500.0
2016-05-06 12:20:00,44.93,44.97,44.91,44.95,5000.0,35.3378,35.3693,35.3221,35.3536,5000.0
2016-05-06 12:25:00,44.95,44.95,44.86,44.86,15739.0,35.3536,35.3536,35.2828,35.2828,15739.0
2016-05-06 12:30:00,44.86,44.88,44.83,44.86,11426.0,35.2828,35.2985,35.2592,35.2828,11426.0
2016-05-06 12:35:00,44.85,44.92,44.85,44.89,13910.0,35.2749,35.33,35.2749,35.3064,13910.0
2016-05-06 12:40:00,44.89,44.99,44.89,44.97,7300.0,35.3064,35.385,35.3064,35.3693,7300.0
2016-05-06 12:45:00,44.97,44.97,44.93,44.94,7921.0,35.3693,35.3693,35.3378,35.3457,7921.0
2016-05-06 12:50:00,44.94,44.95,44.91,44.93,7200.0,35.3457,35.3536,35.3221,35.3378,7200.0
2016-05-06 12:55:00,44.94,45.0,44.93,44.99,10375.0,35.3457,35.3929,35.3378,35.385,10375.0
2016-05-06 13:00:00,44.99,45.02,44.96,44.97,11425.0,35.385,35.4086,35.3614,35.3693,11425.0
2016-05-06 13:05:00,44.97,45.05,44.96,45.0,14493.0,35.3693,35.4322,35.3614,35.3929,14493.0
2016-05-06 13:10:00,45.01,45.13,45.0,45.1,17829.0,35.4008,35.4951,35.3929,35.4715,17829.0
2016-05-06 13:15:00,45.1,45.11,45.09,45.09,11100.0,35.4715,35.4794,35.4637,35.4637,11100.0
2016-05-06 13:20:00,45.1,45.14,45.09,45.14,18179.0,35.4715,35.503,35.4637,35.503,18179.0
2016-05-06 13:25:00,45.14,45.2,45.14,45.16,27099.0,35.503,35.5502,35.503,35.5187,27099.0
2016-05-06 13:30:00,45.16,45.18,45.13,45.16,18438.0,35.5187,35.5345,35.4951,35.5187,18438.0
2016-05-06 13:35:00,45.16,45.17,45.12,45.13,11940.0,35.5187,35.5266,35.4873,35.4951,11940.0
2016-05-06 13:40:00,45.13,45.15,45.1,45.11,18827.0,35.4951,35.5109,35.4715,35.4794,18827.0
2016-05-06 13:45:00,45.1,45.17,45.1,45.17,25820.0,35.4715,35.5266,35.4715,35.5266,25820.0
2016-05-06 13:50:00,45.17,45.18,45.14,45.16,13822.0,35.5266,35.5345,35.503,35.5187,13822.0
2016-05-06 13:55:00,45.16,45.29,45.15,45.29,21662.0,35.5187,35.621,35.5109,35.621,21662.0
2016-05-06 14:00:00,45.29,45.32,45.26,45.28,33445.0,35.621,35.6446,35.5974,35.6131,33445.0
2016-05-06 14:05:00,45.28,45.43,45.28,45.38,42966.0,35.6131,35.7311,35.6131,35.6918,42966.0
2016-05-06 14:10:00,45.38,45.38,45.3,45.32,16953.0,35.6918,35.6918,35.6288,35.6446,16953.0
2016-05-06 14:15:00,45.31,45.39,45.31,45.36,18361.0,35.6367,35.6996,35.6367,35.676,18361.0
2016-05-06 14:20:00,45.35,45.37,45.33,45.35,16305.0,35.6682,35.6839,35.6524,35.6682,16305.0
2016-05-06 14:25:00,45.34,45.44,45.33,45.43,100208.0,35.6603,35.739,35.6524,35.7311,100208.0
2016-05-06 14:30:00,45.43,45.45,45.38,45.42,32898.0,35.7311,35.7468,35.6918,35.7232,32898.0
2016-05-06 14:35:00,45.42,45.44,45.38,45.43,58718.0,35.7232,35.739,35.6918,35.7311,58718.0
2016-05-06 14:40:00,45.43,45.48,45.41,45.47,24148.0,35.7311,35.7704,35.7154,35.7625,24148.0
2016-05-06 14:45:00,45.47,45.49,45.42,45.42,27478.0,35.7625,35.7783,35.7232,35.7232,27478.0
2016-05-06 14:50:00,45.42,45.51,45.42,45.5,26460.0,35.7232,35.794,35.7232,35.7861,26460.0
2016-05-06 14:55:00,45.5,45.54,45.47,45.47,37083.0,35.7861,35.8176,35.7625,35.7625,37083.0
2016-05-06 15:00:00,45.46,45.46,45.38,45.41,33146.0,35.7547,35.7547,35.6918,35.7154,33146.0
2016-05-06 15:05:00,45.42,45.43,45.35,45.38,22550.0,35.7232,35.7311,35.6682,35.6918,22550.0
2016-05-06 15:10:00,45.38,45.45,45.37,45.4,31727.0,35.6918,35.7468,35.6839,35.7075,31727.0
2016-05-06 15:15:00,45.41,45.44,45.4,45.43,19888.0,35.7154,35.739,35.7075,35.7311,19888.0
2016-05-06 15:20:00,45.43,45.48,45.43,45.46,26143.0,35.7311,35.7704,35.7311,35.7547,26143.0
2016-05-06 15:25:00,45.47,45.49,45.46,45.47,27110.0,35.7625,35.7783,35.7547,35.7625,27110.0
2016-05-06 15:30:00,45.46,45.48,45.43,45.45,55475.0,35.7547,35.7704,35.7311,35.7468,55475.0
2016-05-06 15:35:00,45.44,45.49,45.44,45.45,43146.0,35.739,35.7783,35.739,35.7468,43146.0
2016-05-06 15:40:00,45.46,45.5,45.43,45.45,75713.0,35.7547,35.7861,35.7311,35.7468,75713.0
2016-05-06 15:45:00,45.45,45.48,45.43,45.45,90782.0,35.7468,35.7704,35.7311,35.7468,90782.0
2016-05-06 15:50:00,45.46,45.46,45.43,45.45,107821.0,35.7547,35.7547,35.7311,35.7468,107821.0
2016-05-06 15:55:00,45.45,45.52,45.43,45.51,215318.0,35.7468,35.8019,35.7311,35.794,215318.0
2016-05-09 09:30:00,45.35,45.72,45.35,45.46,56572.0,35.6682,35.9592,35.6682,35.7547,56572.0
2016-05-09 09:35:00,45.44,45.5,45.42,45.49,51449.0,35.739,35.7861,35.7232,35.7783,51449.0
2016-05-09 09:40:00,45.48,45.49,45.09,45.3,37904.0,35.7704,35.7783,35.4637,35.6288,37904.0
2016-05-09 09:45:00,45.28,45.3,45.02,45.05,36925.0,35.6131,35.6288,35.4086,35.4322,36925.0
2016-05-09 09:50:00,45.05,45.09,44.87,44.96,45367.0,35.4322,35.4637,35.2906,35.3614,45367.0
2016-05-09 09:55:00,44.95,44.97,44.84,44.97,21617.0,35.3536,35.3693,35.267,35.3693,21617.0
2016-05-09 10:00:00,45.0,45.13,44.93,45.0,58451.0,35.3929,35.4951,35.3378,35.3929,58451.0
2016-05-09 10:05:00,45.01,45.06,44.95,44.96,23219.0,35.4008,35.4401,35.3536,35.3614,23219.0
2016-05-09 10:10:00,44.94,45.01,44.86,44.91,43907.0,35.3457,35.4008,35.2828,35.3221,43907.0
2016-05-09 10:15:00,44.93,44.96,44.84,44.84,57095.0,35.3378,35.3614,35.267,35.267,57095.0
2016-05-09 10:20:00,44.84,44.88,44.52,44.53,131707.0,35.267,35.2985,35.0154,35.0232,131707.0
2016-05-09 10:25:00,44.54,44.55,44.41,44.55,84336.0,35.0311,35.039,34.9289,35.039,84336.0
2016-05-09 10:30:00,44.54,44.54,44.43,44.53,67160.0,35.0311,35.0311,34.9446,35.0232,67160.0
2016-05-09 10:35:00,44.54,44.57,44.44,44.46,74451.0,35.0311,35.0547,34.9524,34.9682,74451.0
2016-05-09 10:40:00,44.47,44.67,44.45,44.66,43558.0,34.976,35.1333,34.9603,35.1255,43558.0
2016-05-09 10:45:00,44.67,44.69,44.54,44.63,53454.0,35.1333,35.1491,35.0311,35.1019,53454.0
2016-05-09 10:50:00,44.63,44.75,44.63,44.67,52093.0,35.1019,35.1963,35.1019,35.1333,52093.0
2016-05-09 10:55:00,44.69,44.7,44.61,44.64,29986.0,35.1491,35.1569,35.0862,35.1097,29986.0
2016-05-09 11:00:00,44.65,44.78,44.63,44.72,62681.0,35.1176,35.2199,35.1019,35.1727,62681.0
2016-05-09 11:05:00,44.71,44.72,44.63,44.67,22590.0,35.1648,35.1727,35.1019,35.1333,22590.0
2016-05-09 11:10:00,44.64,44.64,44.42,44.43,27555.0,35.1097,35.1097,34.9367,34.9446,27555.0
2016-05-09 11:15:00,44.43,44.46,44.42,44.46,31099.0,34.9446,34.9682,34.9367,34.9682,31099.0
2016-05-09 11:20:00,44.45,44.6,44.44,44.59,37699.0,34.9603,35.0783,34.9524,35.0704,37699.0
2016-05-09 11:25:00,44.59,44.61,44.55,44.59,34955.0,35.0704,35.0862,35.039,35.0704,34955.0
2016-05-09 11:30:00,44.58,44.58,44.48,44.48,25008.0,35.0626,35.0626,34.9839,34.9839,25008.0
2016-05-09 11:35:00,44.49,44.58,44.45,44.56,15095.0,34.9918,35.0626,34.9603,35.0468,15095.0
2016-05-09 11:40:00,44.57,44.65,44.55,44.64,22960.0,35.0547,35.1176,35.039,35.1097,22960.0
2016-05-09 11:45:00,44.64,44.69,44.59,44.62,21250.0,35.1097,35.1491,35.0704,35.094,21250.0
2016-05-09 11:50:00,44.62,44.71,44.61,44.69,25809.0,35.094,35.1648,35.0862,35.1491,25809.0
2016-05-09 11:55:00,44.69,44.73,44.68,44.69,28829.0,35.1491,35.1805,35.1412,35.1491,28829.0
2016-05-09 12:00:00,44.68,44.81,44.66,44.75,30823.0,35.1412,35.2435,35.1255,35.1963,30823.0
2016-05-09 12:05:00,44.76,44.8,44.75,44.76,21075.0,35.2041,35.2356,35.1963,35.2041,21075.0
2016-05-09 12:10:00,44.75,44.85,44.75,44.85,32023.0,35.1963,35.2749,35.1963,35.2749,32023.0
2016-05-09 12:15:00,44.85,44.88,44.81,44.87,20393.0,35.2749,35.2985,35.2435,35.2906,20393.0
2016-05-09 12:20:00,44.87,44.91,44.86,44.88,16265.0,35.2906,35.3221,35.2828,35.2985,16265.0
2016-05-09 12:25:00,44.89,44.93,44.87,44.89,24704.0,35.3064,35.3378,35.2906,35.3064,24704.0
2016-05-09 12:30:00,44.9,44.9,44.85,44.89,17360.0,35.3142,35.3142,35.2749,35.3064,17360.0
2016-05-09 12:35:00,44.89,44.91,44.88,44.89,17642.0,35.3064,35.3221,35.2985,35.3064,17642.0
2016-05-09 12:40:00,44.89,44.93,44.88,44.91,36330.0,35.3064,35.3378,35.2985,35.3221,36330.0
2016-05-09 12:45:00,44.92,44.94,44.88,44.89,47452.0,35.33,35.3457,35.2985,35.3064,47452.0
2016-05-09 12:50:00,44.88,44.94,44.88,44.91,19027.0,35.2985,35.3457,35.2985,35.3221,19027.0
2016-05-09 12:55:00,44.92,44.94,44.89,44.94,17515.0,35.33,35.3457,35.3064,35.3457,17515.0
2016-05-09 13:00:00,44.93,44.99,44.92,44.98,28981.0,35.3378,35.385,35.33,35.3772,28981.0
2016-05-09 13:05:00,44.97,45.06,44.97,45.06,34187.0,35.3693,35.4401,35.3693,35.4401,34187.0
2016-05-09 13:10:00,45.06,45.11,45.06,45.06,23293.0,35.4401,35.4794,35.4401,35.4401,23293.0
2016-05-09 13:15:00,45.05,45.05,44.99,45.0,15063.0,35.4322,35.4322,35.385,35.3929,15063.0
2016-05-09 13:20:00,45.0,45.01,44.97,45.01,17704.0,35.3929,35.4008,35.3693,35.4008,17704.0
2016-05-09 13:25:00,45.01,45.03,44.99,45.0,20416.0,35.4008,35.4165,35.385,35.3929,20416.0
2016-05-09 13:30:00,45.01,45.04,45.0,45.01,13729.0,35.4008,35.4244,35.3929,35.4008,13729.0
2016-05-09 13:35:00,45.0,45.02,44.88,44.88,17574.0,35.3929,35.4086,35.2985,35.2985,17574.0
2016-05-09 13:40:00,44.89,44.92,44.85,44.91,21173.0,35.3064,35.33,35.2749,35.3221,21173.0
2016-05-09 13:45:00,44.9,44.92,44.87,44.92,14276.0,35.3142,35.33,35.2906,35.33,14276.0
2016-05-09 13:50:00,44.91,44.92,44.86,44.88,12517.0,35.3221,35.33,35.2828,35.2985,12517.0
2016-05-09 13:55:00,44.88,44.88,44.8,44.8,23191.0,35.2985,35.2985,35.2356,35.2356,23191.0
2016-05-09 14:00:00,44.81,44.86,44.8,44.83,24885.0,35.2435,35.2828,35.2356,35.2592,24885.0
2016-05-09 14:05:00,44.83,44.86,44.81,44.83,19286.0,35.2592,35.2828,35.2435,35.2592,19286.0
2016-05-09 14:10:00,44.82,44.89,44.8,44.88,24602.0,35.2513,35.3064,35.2356,35.2985,24602.0
2016-05-09 14:15:00,44.88,44.89,44.83,44.87,17653.0,35.2985,35.3064,35.2592,35.2906,17653.0
2016-05-09 14:20:00,44.87,44.88,44.82,44.86,10976.0,35.2906,35.2985,35.2513,35.2828,10976.0
2016-05-09 14:25:00,44.87,44.92,44.84,44.85,27331.0,35.2906,35.33,35.267,35.2749,27331.0
2016-05-09 14:30:00,44.85,44.88,44.83,44.88,7400.0,35.2749,35.2985,35.2592,35.2985,7400.0
2016-05-09 14:35:00,44.87,44.93,44.86,44.92,13570.0,35.2906,35.3378,35.2828,35.33,13570.0
2016-05-09 14:40:00,44.91,44.95,44.91,44.95,37342.0,35.3221,35.3536,35.3221,35.3536,37342.0
2016-05-09 14:45:00,44.94,44.95,44.91,44.94,15127.0,35.3457,35.3536,35.3221,35.3457,15127.0
2016-05-09 14:50:00,44.95,45.03,44.95,45.03,28971.0,35.3536,35.4165,35.3536,35.4165,28971.0
2016-05-09 14:55:00,45.03,45.07,45.0,45.03,34345.0,35.4165,35.4479,35.3929,35.4165,34345.0
2016-05-09 15:00:00,45.04,45.07,45.03,45.05,29305.0,35.4244,35.4479,35.4165,35.4322,29305.0
2016-05-09 15:05:00,45.04,45.05,44.99,45.0,23977.0,35.4244,35.4322,35.385,35.3929,23977.0
2016-05-09 15:10:00,45.0,45.02,44.99,45.0,23001.0,35.3929,35.4086,35.385,35.3929,23001.0
2016-05-09 15:15:00,45.0,45.03,44.99,45.02,36907.0,35.3929,35.4165,35.385,35.4086,36907.0
2016-05-09 15:20:00,45.01,45.07,45.01,45.07,35310.0,35.4008,35.4479,35.4008,35.4479,35310.0
2016-05-09 15:25:00,45.07,45.11,45.06,45.09,33552.0,35.4479,35.4794,35.4401,35.4637,33552.0
2016-05-09 15:30:00,45.09,45.1,45.02,45.03,30410.0,35.4637,35.4715,35.4086,35.4165,30410.0
2016-05-09 15:35:00,45.03,45.08,45.03,45.06,32434.0,35.4165,35.4558,35.4165,35.4401,32434.0
2016-05-09 15:40:00,45.05,45.09,45.03,45.03,52342.0,35.4322,35.4637,35.4165,35.4165,52342.0
2016-05-09 15:45:00,45.04,45.09,45.03,45.06,83332.0,35.4244,35.4637,35.4165,35.4401,83332.0
2016-05-09 15:50:00,45.07,45.07,45.03,45.04,73869.0,35.4479,35.4479,35.4165,35.4244,73869.0
2016-05-09 15:55:00,45.04,45.05,44.95,44.95,220054.0,35.4244,35.4322,35.3536,35.3536,220054.0
2016-05-10 09:30:00,45.22,45.37,45.11,45.3,37705.0,35.5659,35.6839,35.4794,35.6288,37705.0
2016-05-10 09:35:00,45.3,45.31,45.11,45.12,22659.0,35.6288,35.6367,35.4794,35.4873,22659.0
2016-05-10 09:40:00,45.14,45.57,45.14,45.49,27440.0,35.503,35.8412,35.503,35.7783,27440.0
2016-05-10 09:45:00,45.44,45.64,45.44,45.64,41136.0,35.739,35.8963,35.739,35.8963,41136.0
2016-05-10 09:50:00,45.64,45.69,45.58,45.69,23189.0,35.8963,35.9356,35.8491,35.9356,23189.0
2016-05-10 09:55:00,45.67,45.95,45.63,45.95,55550.0,35.9199,36.1401,35.8884,36.1401,55550.0
2016-05-10 10:00:00,45.92,45.92,45.55,45.55,52330.0,36.1165,36.1165,35.8255,35.8255,52330.0
2016-05-10 10:05:00,45.55,45.58,45.43,45.47,25827.0,35.8255,35.8491,35.7311,35.7625,25827.0
2016-05-10 10:10:00,45.46,45.6,45.44,45.54,47719.0,35.7547,35.8648,35.739,35.8176,47719.0
2016-05-10 10:15:00,45.54,45.72,45.53,45.62,31475.0,35.8176,35.9592,35.8097,35.8805,31475.0
2016-05-10 10:20:00,45.62,45.66,45.55,45.61,31897.0,35.8805,35.912,35.8255,35.8727,31897.0
2016-05-10 10:25:00,45.62,45.72,45.61,45.72,24410.0,35.8805,35.9592,35.8727,35.9592,24410.0
2016-05-10 10:30:00,45.73,45.8,45.69,45.79,24949.0,35.967,36.0221,35.9356,36.0142,24949.0
2016-05-10 10:35:00,45.8,45.82,45.76,45.82,16980.0,36.0221,36.0378,35.9906,36.0378,16980.0
2016-05-10 10:40:00,45.82,45.83,45.75,45.81,23224.0,36.0378,36.0457,35.9828,36.03,23224.0
2016-05-10 10:45:00,45.8,45.85,45.78,45.83,21964.0,36.0221,36.0614,36.0064,36.0457,21964.0
2016-05-10 10:50:00,45.84,45.89,45.79,45.81,28312.0,36.0536,36.0929,36.0142,36.03,28312.0
2016-05-10 10:55:00,45.82,45.85,45.76,45.77,22390.0,36.0378,36.0614,35.9906,35.9985,22390.0
2016-05-10 11:00:00,45.78,45.83,45.76,45.8,23340.0,36.0064,36.0457,35.9906,36.0221,23340.0
2016-05-10 11:05:00,45.8,45.84,45.76,45.82,39666.0,36.0221,36.0536,35.9906,36.0378,39666.0
2016-05-10 11:10:00,45.82,45.86,45.78,45.83,14794.0,36.0378,36.0693,36.0064,36.0457,14794.0
2016-05-10 11:15:00,45.82,45.84,45.77,45.77,15638.0,36.0378,36.0536,35.9985,35.9985,15638.0
2016-05-10 11:20:00,45.77,45.78,45.67,45.71,38538.0,35.9985,36.0064,35.9199,35.9513,38538.0
2016-05-10 11:25:00,45.71,45.78,45.67,45.78,7352.0,35.9513,36.0064,35.9199,36.0064,7352.0
2016-05-10 11:30:00,45.78,45.81,45.74,45.81,30214.0,36.0064,36.03,35.9749,36.03,30214.0
2016-05-10 11:35:00,45.81,45.83,45.78,45.78,9400.0,36.03,36.0457,36.0064,36.0064,9400.0
2016-05-10 11:40:00,45.8,45.87,45.78,45.85,24958.0,36.0221,36.0772,36.0064,36.0614,24958.0
2016-05-10 11:45:00,45.85,45.92,45.85,45.88,44973.0,36.0614,36.1165,36.0614,36.085,44973.0
2016-05-10 11:50:00,45.88,45.97,45.87,45.94,22015.0,36.085,36.1558,36.0772,36.1322,22015.0
2016-05-10 11:55:00,45.93,45.99,45.89,45.98,41338.0,36.1243,36.1715,36.0929,36.1637,41338.0
2016-05-10 12:00:00,45.98,46.02,45.96,46.0,58499.0,36.1637,36.1951,36.1479,36.1794,58499.0
2016-05-10 12:05:00,46.0,46.03,45.95,45.96,19027.0,36.1794,36.203,36.1401,36.1479,19027.0
2016-05-10 12:10:00,45.95,46.03,45.95,46.0,26477.0,36.1401,36.203,36.1401,36.1794,26477.0
2016-05-10 12:15:00,46.01,46.09,46.0,46.04,63024.0,36.1873,36.2502,36.1794,36.2109,63024.0
2016-05-10 12:20:00,46.03,46.08,46.03,46.03,19301.0,36.203,36.2423,36.203,36.203,19301.0
2016-05-10 12:25:00,46.04,46.07,46.03,46.06,10982.0,36.2109,36.2345,36.203,36.2266,10982.0
2016-05-10 12:30:00,46.07,46.1,46.05,46.05,9093.0,36.2345,36.2581,36.2187,36.2187,9093.0
2016-05-10 12:35:00,46.06,46.07,46.03,46.03,11183.0,36.2266,36.2345,36.203,36.203,11183.0
2016-05-10 12:40:00,46.03,46.07,46.02,46.04,13101.0,36.203,36.2345,36.1951,36.2109,13101.0
2016-05-10 12:45:00,46.04,46.12,46.04,46.05,22993.0,36.2109,36.2738,36.2109,36.2187,22993.0
2016-05-10 12:50:00,46.05,46.08,46.03,46.05,7486.0,36.2187,36.2423,36.203,36.2187,7486.0
2016-05-10 12:55:00,46.05,46.08,46.03,46.07,15180.0,36.2187,36.2423,36.203,36.2345,15180.0
2016-05-10 13:00:00,46.06,46.11,46.06,46.08,14255.0,36.2266,36.2659,36.2266,36.2423,14255.0
2016-05-10 13:05:00,46.08,46.16,46.08,46.13,26557.0,36.2423,36.3052,36.2423,36.2816,26557.0
2016-05-10 13:10:00,46.13,46.14,46.09,46.1,21847.0,36.2816,36.2895,36.2502,36.2581,21847.0
2016-05-10 13:15:00,46.09,46.12,46.08,46.1,11686.0,36.2502,36.2738,36.2423,36.2581,11686.0
2016-05-10 13:20:00,46.11,46.16,46.09,46.13,21691.0,36.2659,36.3052,36.2502,36.2816,21691.0
2016-05-10 13:25:00,46.13,46.15,46.09,46.15,22624.0,36.2816,36.2974,36.2502,36.2974,22624.0
2016-05-10 13:30:00,46.15,46.18,46.12,46.16,10687.0,36.2974,36.321,36.2738,36.3052,10687.0
2016-05-10 13:35:00,46.16,46.23,46.15,46.21,22176.0,36.3052,36.3603,36.2974,36.3446,22176.0
2016-05-10 13:40:00,46.22,46.25,46.2,46.23,15651.0,36.3524,36.376,36.3367,36.3603,15651.0
2016-05-10 13:45:00,46.23,46.27,46.22,46.23,32844.0,36.3603,36.3918,36.3524,36.3603,32844.0
2016-05-10 13:50:00,46.23,46.24,46.21,46.23,25499.0,36.3603,36.3682,36.3446,36.3603,25499.0
2016-05-10 13:55:00,46.23,46.25,46.23,46.23,14915.0,36.3603,36.376,36.3603,36.3603,14915.0
2016-05-10 14:00:00,46.23,46.23,46.13,46.13,16093.0,36.3603,36.3603,36.2816,36.2816,16093.0
2016-05-10 14:05:00,46.14,46.14,46.03,46.05,26507.0,36.2895,36.2895,36.203,36.2187,26507.0
2016-05-10 14:10:00,46.06,46.09,46.04,46.04,16231.0,36.2266,36.2502,36.2109,36.2109,16231.0
2016-05-10 14:15:00,46.03,46.05,46.02,46.02,11669.0,36.203,36.2187,36.1951,36.1951,11669.0
2016-05-10 14:20:00,46.03,46.09,46.02,46.09,17748.0,36.203,36.2502,36.1951,36.2502,17748.0
2016-05-10 14:25:00,46.08,46.11,46.06,46.1,13828.0,36.2423,36.2659,36.2266,36.2581,13828.0
2016-05-10 14:30:00,46.09,46.13,46.09,46.13,15746.0,36.2502,36.2816,36.2502,36.2816,15746.0
2016-05-10 14:35:00,46.13,46.21,46.1,46.21,33523.0,36.2816,36.3446,36.2581,36.3446,33523.0
2016-05-10 14:40:00,46.21,46.23,46.18,46.23,47251.0,36.3446,36.3603,36.321,36.3603,47251.0
2016-05-10 14:45:00,46.23,46.25,46.22,46.22,26987.0,36.3603,36.376,36.3524,36.3524,26987.0
2016-05-10 14:50:00,46.22,46.24,46.18,46.19,12578.0,36.3524,36.3682,36.321,36.3288,12578.0
2016-05-10 14:55:00,46.19,46.19,46.13,46.15,26465.0,36.3288,36.3288,36.2816,36.2974,26465.0
2016-05-10 15:00:00,46.14,46.17,46.09,46.1,32676.0,36.2895,36.3131,36.2502,36.2581,32676.0
2016-05-10 15:05:00,46.1,46.16,46.09,46.14,29109.0,36.2581,36.3052,36.2502,36.2895,29109.0
2016-05-10 15:10:00,46.14,46.18,46.13,46.15,17040.0,36.2895,36.321,36.2816,36.2974,17040.0
2016-05-10 15:15:00,46.16,46.16,46.13,46.14,21244.0,36.3052,36.3052,36.2816,36.2895,21244.0
2016-05-10 15:20:00,46.14,46.17,46.1,46.15,35131.0,36.2895,36.3131,36.2581,36.2974,35131.0
2016-05-10 15:25:00,46.16,46.18,46.13,46.13,28397.0,36.3052,36.321,36.2816,36.2816,28397.0
2016-05-10 15:30:00,46.12,46.17,46.1,46.11,31939.0,36.2738,36.3131,36.2581,36.2659,31939.0
2016-05-10 15:35:00,46.11,46.15,46.07,46.1,39589.0,36.2659,36.2974,36.2345,36.2581,39589.0
2016-05-10 15:40:00,46.11,46.18,46.11,46.17,37238.0,36.2659,36.321,36.2659,36.3131,37238.0
2016-05-10 15:45:00,46.17,46.17,46.11,46.13,44089.0,36.3131,36.3131,36.2659,36.2816,44089.0
2016-05-10 15:50:00,46.12,46.16,46.11,46.14,68710.0,36.2738,36.3052,36.2659,36.2895,68710.0
2016-05-10 15:55:00,46.13,46.17,46.12,46.13,120502.0,36.2816,36.3131,36.2738,36.2816,120502.0
2016-05-11 09:30:00,45.97,46.04,45.7,46.01,45451.0,36.1558,36.2109,35.9434,36.1873,45451.0
2016-05-11 09:35:00,46.05,46.05,45.66,45.89,19231.0,36.2187,36.2187,35.912,36.0929,19231.0
2016-05-11 09:40:00,45.86,45.89,45.56,45.63,21525.0,36.0693,36.0929,35.8333,35.8884,21525.0
2016-05-11 09:45:00,45.58,45.72,45.48,45.54,29824.0,35.8491,35.9592,35.7704,35.8176,29824.0
2016-05-11 09:50:00,45.54,45.59,45.35,45.38,37999.0,35.8176,35.8569,35.6682,35.6918,37999.0
2016-05-11 09:55:00,45.36,45.8,45.36,45.78,84059.0,35.676,36.0221,35.676,36.0064,84059.0
2016-05-11 10:00:00,45.76,45.77,45.53,45.66,39893.0,35.9906,35.9985,35.8097,35.912,39893.0
2016-05-11 10:05:00,45.64,45.72,45.62,45.68,40507.0,35.8963,35.9592,35.8805,35.9277,40507.0
2016-05-11 10:10:00,45.68,45.69,45.58,45.69,26832.0,35.9277,35.9356,35.8491,35.9356,26832.0
2016-05-11 10:15:00,45.7,45.76,45.66,45.67,32469.0,35.9434,35.9906,35.912,35.9199,32469.0
2016-05-11 10:20:00,45.66,45.84,45.63,45.82,38067.0,35.912,36.0536,35.8884,36.0378,38067.0
2016-05-11 10:25:00,45.84,45.84,45.68,45.72,37126.0,36.0536,36.0536,35.9277,35.9592,37126.0
2016-05-11 10:30:00,45.74,45.92,45.73,45.9,30829.0,35.9749,36.1165,35.967,36.1007,30829.0
2016-05-11 10:35:00,45.88,46.0,45.88,45.9,55693.0,36.085,36.1794,36.085,36.1007,55693.0
2016-05-11 10:40:00,45.9,45.95,45.81,45.85,27880.0,36.1007,36.1401,36.03,36.0614,27880.0
2016-05-11 10:45:00,45.86,45.89,45.72,45.72,53166.0,36.0693,36.0929,35.9592,35.9592,53166.0
2016-05-11 10:50:00,45.71,45.76,45.66,45.71,17093.0,35.9513,35.9906,35.912,35.9513,17093.0
2016-05-11 10:55:00,45.71,45.8,45.69,45.75,43029.0,35.9513,36.0221,35.9356,35.9828,43029.0
2016-05-11 11:00:00,45.74,45.8,45.68,45.71,23970.0,35.9749,36.0221,35.9277,35.9513,23970.0
2016-05-11 11:05:00,45.72,45.75,45.65,45.75,17174.0,35.9592,35.9828,35.9041,35.9828,17174.0
2016-05-11 11:10:00,45.75,45.81,45.71,45.81,27709.0,35.9828,36.03,35.9513,36.03,27709.0
2016-05-11 11:15:00,45.79,45.88,45.79,45.86,29389.0,36.0142,36.085,36.0142,36.0693,29389.0
2016-05-11 11:20:00,45.87,45.87,45.8,45.83,31272.0,36.0772,36.0772,36.0221,36.0457,31272.0
2016-05-11 11:25:00,45.84,45.87,45.83,45.85,11390.0,36.0536,36.0772,36.0457,36.0614,11390.0
2016-05-11 11:30:00,45.85,45.85,45.71,45.76,39260.0,36.0614,36.0614,35.9513,35.9906,39260.0
2016-05-11 11:35:00,45.77,45.81,45.72,45.73,24775.0,35.9985,36.03,35.9592,35.967,24775.0
2016-05-11 11:40:00,45.73,45.76,45.7,45.76,12557.0,35.967,35.9906,35.9434,35.9906,12557.0
2016-05-11 11:45:00,45.75,45.78,45.72,45.73,16319.0,35.9828,36.0064,35.9592,35.967,16319.0
2016-05-11 11:50:00,45.73,45.75,45.69,45.74,16542.0,35.967,35.9828,35.9356,35.9749,16542.0
2016-05-11 11:55:00,45.74,45.8,45.73,45.79,8241.0,35.9749,36.0221,35.967,36.0142,8241.0
2016-05-11 12:00:00,45.78,45.81,45.76,45.77,37477.0,36.0064,36.03,35.9906,35.9985,37477.0
2016-05-11 12:05:00,45.77,45.79,45.75,45.76,17757.0,35.9985,36.0142,35.9828,35.9906,17757.0
2016-05-11 12:10:00,45.77,45.81,45.77,45.8,7616.0,35.9985,36.03,35.9985,36.0221,7616.0
2016-05-11 12:15:00,45.79,45.81,45.77,45.79,14507.0,36.0142,36.03,35.9985,36.0142,14507.0
2016-05-11 12:20:00,45.8,45.81,45.78,45.8,10529.0,36.0221,36.03,36.0064,36.0221,10529.0
2016-05-11 12:25:00,45.79,45.82,45.76,45.76,11951.0,36.0142,36.0378,35.9906,35.9906,11951.0
2016-05-11 12:30:00,45.76,45.77,45.72,45.75,7454.0,35.9906,35.9985,35.9592,35.9828,7454.0
2016-05-11 12:35:00,45.76,45.8,45.75,45.78,10844.0,35.9906,36.0221,35.9828,36.0064,10844.0
2016-05-11 12:40:00,45.76,45.76,45.7,45.71,4720.0,35.9906,35.9906,35.9434,35.9513,4720.0
2016-05-11 12:45:00,45.69,45.7,45.67,45.69,4963.0,35.9356,35.9434,35.9199,35.9356,4963.0
2016-05-11 12:50:00,45.7,45.7,45.66,45.68,16454.0,35.9434,35.9434,35.912,35.9277,16454.0
2016-05-11 12:55:00,45.68,45.72,45.66,45.7,11857.0,35.9277,35.9592,35.912,35.9434,11857.0
2016-05-11 13:00:00,45.7,45.71,45.67,45.7,11178.0,35.9434,35.9513,35.9199,35.9434,11178.0
2016-05-11 13:05:00,45.71,45.73,45.7,45.71,7287.0,35.9513,35.967,35.9434,35.9513,7287.0
2016-05-11 13:10:00,45.71,45.77,45.7,45.73,10840.0,35.9513,35.9985,35.9434,35.967,10840.0
2016-05-11 13:15:00,45.73,45.73,45.67,45.69,16067.0,35.967,35.967,35.9199,35.9356,16067.0
2016-05-11 13:20:00,45.69,45.69,45.63,45.65,20468.0,35.9356,35.9356,35.8884,35.9041,20468.0
2016-05-11 13:25:00,45.64,45.66,45.6,45.66,12300.0,35.8963,35.912,35.8648,35.912,12300.0
2016-05-11 13:30:00,45.67,45.76,45.66,45.72,28911.0,35.9199,35.9906,35.912,35.9592,28911.0
2016-05-11 13:35:00,45.71,45.71,45.63,45.63,16442.0,35.9513,35.9513,35.8884,35.8884,16442.0
2016-05-11 13:40:00,45.62,45.65,45.57,45.59,23355.0,35.8805,35.9041,35.8412,35.8569,23355.0
2016-05-11 13:45:00,45.59,45.61,45.55,45.56,18909.0,35.8569,35.8727,35.8255,35.8333,18909.0
2016-05-11 13:50:00,45.57,45.59,45.54,45.54,39266.0,35.8412,35.8569,35.8176,35.8176,39266.0
2016-05-11 13:55:00,45.54,45.58,45.54,45.55,19198.0,35.8176,35.8491,35.8176,35.8255,19198.0
2016-05-11 14:00:00,45.52,45.53,45.48,45.52,32825.0,35.8019,35.8097,35.7704,35.8019,32825.0
2016-05-11 14:05:00,45.53,45.53,45.48,45.49,7982.0,35.8097,35.8097,35.7704,35.7783,7982.0
2016-05-11 14:10:00,45.48,45.65,45.47,45.65,34060.0,35.7704,35.9041,35.7625,35.9041,34060.0
2016-05-11 14:15:00,45.66,45.67,45.58,45.6,16266.0,35.912,35.9199,35.8491,35.8648,16266.0
2016-05-11 14:20:00,45.59,45.63,45.57,45.61,15148.0,35.8569,35.8884,35.8412,35.8727,15148.0
2016-05-11 14:25:00,45.61,45.65,45.61,45.62,22509.0,35.8727,35.9041,35.8727,35.8805,22509.0
2016-05-11 14:30:00,45.62,45.63,45.57,45.58,20280.0,35.8805,35.8884,35.8412,35.8491,20280.0
2016-05-11 14:35:00,45.58,45.63,45.54,45.62,27869.0,35.8491,35.8884,35.8176,35.8805,27869.0
2016-05-11 14:40:00,45.62,45.62,45.57,45.59,7278.0,35.8805,35.8805,35.8412,35.8569,7278.0
2016-05-11 14:45:00,45.58,45.58,45.51,45.54,13370.0,35.8491,35.8491,35.794,35.8176,13370.0
2016-05-11 14:50:00,45.53,45.54,45.45,45.45,27721.0,35.8097,35.8176,35.7468,35.7468,27721.0
2016-05-11 14:55:00,45.45,45.48,45.43,45.45,20876.0,35.7468,35.7704,35.7311,35.7468,20876.0
2016-05-11 15:00:00,45.45,45.5,45.45,45.47,18188.0,35.7468,35.7861,35.7468,35.7625,18188.0
2016-05-11 15:05:00,45.48,45.57,45.48,45.56,21169.0,35.7704,35.8412,35.7704,35.8333,21169.0
2016-05-11 15:10:00,45.55,45.58,45.53,45.55,24661.0,35.8255,35.8491,35.8097,35.8255,24661.0
2016-05-11 15:15:00,45.56,45.59,45.53,45.54,25010.0,35.8333,35.8569,35.8097,35.8176,25010.0
2016-05-11 15:20:00,45.54,45.56,45.52,45.55,16949.0,35.8176,35.8333,35.8019,35.8255,16949.0
2016-05-11 15:25:00,45.55,45.56,45.49,45.5,34298.0,35.8255,35.8333,35.7783,35.7861,34298.0
2016-05-11 15:30:00,45.51,45.58,45.5,45.57,23083.0,35.794,35.8491,35.7861,35.8412,23083.0
2016-05-11 15:35:00,45.57,45.57,45.49,45.51,30386.0,35.8412,35.8412,35.7783,35.794,30386.0
2016-05-11 15:40:00,45.52,45.52,45.44,45.44,37923.0,35.8019,35.8019,35.739,35.739,37923.0
2016-05-11 15:45:00,45.45,45.49,45.44,45.46,44797.0,35.7468,35.7783,35.739,35.7547,44797.0
2016-05-11 15:50:00,45.45,45.45,45.38,45.43,51340.0,35.7468,35.7468,35.6918,35.7311,51340.0
2016-05-11 15:55:00,45.43,45.48,45.42,45.44,106671.0,35.7311,35.7704,35.7232,35.739,106671.0
2016-05-12 09:30:00,45.72,45.75,45.51,45.75,41284.0,35.9592,35.9828,35.794,35.9828,41284.0
2016-05-12 09:35:00,45.73,45.81,45.59,45.59,37842.0,35.967,36.03,35.8569,35.8569,37842.0
2016-05-12 09:40:00,45.57,45.7,45.43,45.67,33241.0,35.8412,35.9434,35.7311,35.9199,33241.0
2016-05-12 09:45:00,45.67,45.69,45.5,45.69,51643.0,35.9199,35.9356,35.7861,35.9356,51643.0
2016-05-12 09:50:00,45.7,45.84,45.7,45.74,25469.0,35.9434,36.0536,35.9434,35.9749,25469.0
2016-05-12 09:55:00,45.74,45.75,45.54,45.54,20127.0,35.9749,35.9828,35.8176,35.8176,20127.0
2016-05-12 10:00:00,45.53,45.62,45.46,45.48,27256.0,35.8097,35.8805,35.7547,35.7704,27256.0
2016-05-12 10:05:00,45.45,45.45,45.32,45.35,41238.0,35.7468,35.7468,35.6446,35.6682,41238.0
2016-05-12 10:10:00,45.35,45.52,45.32,45.51,43191.0,35.6682,35.8019,35.6446,35.794,43191.0
2016-05-12 10:15:00,45.5,45.51,45.26,45.27,49301.0,35.7861,35.794,35.5974,35.6052,49301.0
2016-05-12 10:20:00,45.26,45.28,45.22,45.24,30299.0,35.5974,35.6131,35.5659,35.5817,30299.0
2016-05-12 10:25:00,45.23,45.3,45.21,45.22,28126.0,35.5738,35.6288,35.5581,35.5659,28126.0
2016-05-12 10:30:00,45.2,45.2,45.07,45.15,52402.0,35.5502,35.5502,35.4479,35.5109,52402.0
2016-05-12 10:35:00,45.15,45.32,45.06,45.3,92392.0,35.5109,35.6446,35.4401,35.6288,92392.0
2016-05-12 10:40:00,45.31,45.31,45.15,45.17,30334.0,35.6367,35.6367,35.5109,35.5266,30334.0
2016-05-12 10:45:00,45.18,45.28,45.16,45.23,48708.0,35.5345,35.6131,35.5187,35.5738,48708.0
2016-05-12 10:50:00,45.22,45.24,45.17,45.2,21601.0,35.5659,35.5817,35.5266,35.5502,21601.0
2016-05-12 10:55:00,45.19,45.26,45.19,45.24,32715.0,35.5423,35.5974,35.5423,35.5817,32715.0
2016-05-12 11:00:00,45.23,45.23,45.09,45.1,54399.0,35.5738,35.5738,35.4637,35.4715,54399.0
2016-05-12 11:05:00,45.1,45.11,45.02,45.05,34184.0,35.4715,35.4794,35.4086,35.4322,34184.0
2016-05-12 11:10:00,45.05,45.11,45.01,45.06,22752.0,35.4322,35.4794,35.4008,35.4401,22752.0
2016-05-12 11:15:00,45.07,45.07,45.01,45.05,48452.0,35.4479,35.4479,35.4008,35.4322,48452.0
2016-05-12 11:20:00,45.05,45.05,44.97,44.98,52796.0,35.4322,35.4322,35.3693,35.3772,52796.0
2016-05-12 11:25:00,44.97,45.03,44.93,45.01,30799.0,35.3693,35.4165,35.3378,35.4008,30799.0
2016-05-12 11:30:00,45.04,45.21,45.04,45.18,27832.0,35.4244,35.5581,35.4244,35.5345,27832.0
2016-05-12 11:35:00,45.18,45.23,45.17,45.21,11054.0,35.5345,35.5738,35.5266,35.5581,11054.0
2016-05-12 11:40:00,45.22,45.23,45.17,45.17,10554.0,35.5659,35.5738,35.5266,35.5266,10554.0
2016-05-12 11:45:00,45.17,45.24,45.17,45.2,9625.0,35.5266,35.5817,35.5266,35.5502,9625.0
2016-05-12 11:50:00,45.21,45.24,45.16,45.18,17796.0,35.5581,35.5817,35.5187,35.5345,17796.0
2016-05-12 11:55:00,45.18,45.18,45.11,45.12,11433.0,35.5345,35.5345,35.4794,35.4873,11433.0
2016-05-12 12:00:00,45.13,45.22,45.12,45.21,32466.0,35.4951,35.5659,35.4873,35.5581,32466.0
2016-05-12 12:05:00,45.23,45.38,45.23,45.37,31340.0,35.5738,35.6918,35.5738,35.6839,31340.0
2016-05-12 12:10:00,45.36,45.4,45.35,45.38,26757.0,35.676,35.7075,35.6682,35.6918,26757.0
2016-05-12 12:15:00,45.38,45.39,45.32,45.36,23322.0,35.6918,35.6996,35.6446,35.676,23322.0
2016-05-12 12:20:00,45.35,45.4,45.34,45.37,11813.0,35.6682,35.7075,35.6603,35.6839,11813.0
2016-05-12 12:25:00,45.36,45.4,45.33,45.37,8701.0,35.676,35.7075,35.6524,35.6839,8701.0
2016-05-12 12:30:00,45.37,45.37,45.35,45.37,9895.0,35.6839,35.6839,35.6682,35.6839,9895.0
2016-05-12 12:35:00,45.37,45.37,45.3,45.35,11500.0,35.6839,35.6839,35.6288,35.6682,11500.0
2016-05-12 12:40:00,45.35,45.37,45.34,45.35,7150.0,35.6682,35.6839,35.6603,35.6682,7150.0
2016-05-12 12:45:00,45.35,45.39,45.33,45.38,14592.0,35.6682,35.6996,35.6524,35.6918,14592.0
2016-05-12 12:50:00,45.38,45.38,45.34,45.37,6065.0,35.6918,35.6918,35.6603,35.6839,6065.0
2016-05-12 12:55:00,45.38,45.48,45.37,45.48,45842.0,35.6918,35.7704,35.6839,35.7704,45842.0
2016-05-12 13:00:00,45.48,45.5,45.41,45.42,24035.0,35.7704,35.7861,35.7154,35.7232,24035.0
2016-05-12 13:05:00,45.43,45.46,45.4,45.45,21678.0,35.7311,35.7547,35.7075,35.7468,21678.0
2016-05-12 13:10:00,45.44,45.44,45.37,45.41,13466.0,35.739,35.739,35.6839,35.7154,13466.0
2016-05-12 13:15:00,45.41,45.43,45.38,45.38,7745.0,35.7154,35.7311,35.6918,35.6918,7745.0
2016-05-12 13:20:00,45.38,45.39,45.36,45.39,7804.0,35.6918,35.6996,35.676,35.6996,7804.0
2016-05-12 13:25:00,45.39,45.41,45.37,45.39,17126.0,35.6996,35.7154,35.6839,35.6996,17126.0
2016-05-12 13:30:00,45.39,45.4,45.3,45.31,17378.0,35.6996,35.7075,35.6288,35.6367,17378.0
2016-05-12 13:35:00,45.31,45.31,45.22,45.28,16810.0,35.6367,35.6367,35.5659,35.6131,16810.0
2016-05-12 13:40:00,45.29,45.34,45.28,45.33,12105.0,35.621,35.6603,35.6131,35.6524,12105.0
2016-05-12 13:45:00,45.33,45.36,45.31,45.34,14119.0,35.6524,35.676,35.6367,35.6603,14119.0
2016-05-12 13:50:00,45.34,45.35,45.22,45.24,29859.0,35.6603,35.6682,35.5659,35.5817,29859.0
2016-05-12 13:55:00,45.25,45.38,45.21,45.37,12090.0,35.5895,35.6918,35.5581,35.6839,12090.0
2016-05-12 14:00:00,45.38,45.42,45.37,45.4,12866.0,35.6918,35.7232,35.6839,35.7075,12866.0
2016-05-12 14:05:00,45.4,45.47,45.39,45.46,17345.0,35.7075,35.7625,35.6996,35.7547,17345.0
2016-05-12 14:10:00,45.46,45.6,45.45,45.59,17328.0,35.7547,35.8648,35.7468,35.8569,17328.0
2016-05-12 14:15:00,45.58,45.61,45.55,45.58,19954.0,35.8491,35.8727,35.8255,35.8491,19954.0
2016-05-12 14:20:00,45.56,45.6,45.55,45.57,14171.0,35.8333,35.8648,35.8255,35.8412,14171.0
2016-05-12 14:25:00,45.57,45.6,45.56,45.58,11028.0,35.8412,35.8648,35.8333,35.8491,11028.0
2016-05-12 14:30:00,45.58,45.6,45.53,45.53,12902.0,35.8491,35.8648,35.8097,35.8097,12902.0
2016-05-12 14:35:00,45.53,45.59,45.53,45.56,15447.0,35.8097,35.8569,35.8097,35.8333,15447.0
2016-05-12 14:40:00,45.57,45.6,45.56,45.59,35977.0,35.8412,35.8648,35.8333,35.8569,35977.0
2016-05-12 14:45:00,45.59,45.76,45.58,45.76,35645.0,35.8569,35.9906,35.8491,35.9906,35645.0
2016-05-12 14:50:00,45.75,45.8,45.74,45.78,34138.0,35.9828,36.0221,35.9749,36.0064,34138.0
2016-05-12 14:55:00,45.78,45.79,45.74,45.79,26528.0,36.0064,36.0142,35.9749,36.0142,26528.0
2016-05-12 15:00:00,45.78,45.81,45.76,45.79,45830.0,36.0064,36.03,35.9906,36.0142,45830.0
2016-05-12 15:05:00,45.79,45.79,45.71,45.71,22925.0,36.0142,36.0142,35.9513,35.9513,22925.0
2016-05-12 15:10:00,45.71,45.74,45.69,45.73,10893.0,35.9513,35.9749,35.9356,35.967,10893.0
2016-05-12 15:15:00,45.73,45.76,45.71,45.71,12898.0,35.967,35.9906,35.9513,35.9513,12898.0
2016-05-12 15:20:00,45.71,45.77,45.7,45.76,21676.0,35.9513,35.9985,35.9434,35.9906,21676.0
2016-05-12 15:25:00,45.76,45.77,45.75,45.77,22853.0,35.9906,35.9985,35.9828,35.9985,22853.0
2016-05-12 15:30:00,45.77,45.8,45.7,45.7,35886.0,35.9985,36.0221,35.9434,35.9434,35886.0
2016-05-12 15:35:00,45.7,45.72,45.64,45.68,38369.0,35.9434,35.9592,35.8963,35.9277,38369.0
2016-05-12 15:40:00,45.68,45.71,45.63,45.63,36959.0,35.9277,35.9513,35.8884,35.8884,36959.0
2016-05-12 15:45:00,45.64,45.71,45.64,45.68,46299.0,35.8963,35.9513,35.8963,35.9277,46299.0
2016-05-12 15:50:00,45.67,45.68,45.59,45.61,61752.0,35.9199,35.9277,35.8569,35.8727,61752.0
2016-05-12 15:55:00,45.61,45.64,45.58,45.63,93563.0,35.8727,35.8963,35.8491,35.8884,93563.0
2016-05-13 09:30:00,45.25,45.5,45.16,45.42,51737.0,35.5895,35.7861,35.5187,35.7232,51737.0
2016-05-13 09:35:00,45.4,45.57,45.37,45.57,25374.0,35.7075,35.8412,35.6839,35.8412,25374.0
2016-05-13 09:40:00,45.58,45.75,45.53,45.56,38549.0,35.8491,35.9828,35.8097,35.8333,38549.0
2016-05-13 09:45:00,45.58,45.75,45.57,45.7,49438.0,35.8491,35.9828,35.8412,35.9434,49438.0
2016-05-13 09:50:00,45.69,45.73,45.47,45.5,20979.0,35.9356,35.967,35.7625,35.7861,20979.0
2016-05-13 09:55:00,45.51,45.54,45.4,45.47,48797.0,35.794,35.8176,35.7075,35.7625,48797.0
2016-05-13 10:00:00,45.48,45.64,45.48,45.52,42846.0,35.7704,35.8963,35.7704,35.8019,42846.0
2016-05-13 10:05:00,45.53,45.54,45.3,45.32,39345.0,35.8097,35.8176,35.6288,35.6446,39345.0
2016-05-13 10:10:00,45.3,45.44,45.24,45.4,30607.0,35.6288,35.739,35.5817,35.7075,30607.0
2016-05-13 10:15:00,45.41,45.58,45.35,45.56,18089.0,35.7154,35.8491,35.6682,35.8333,18089.0
2016-05-13 10:20:00,45.55,45.55,45.47,45.48,18422.0,35.8255,35.8255,35.7625,35.7704,18422.0
2016-05-13 10:25:00,45.48,45.57,45.43,45.44,16543.0,35.7704,35.8412,35.7311,35.739,16543.0
2016-05-13 10:30:00,45.43,45.43,45.29,45.38,28204.0,35.7311,35.7311,35.621,35.6918,28204.0
2016-05-13 10:35:00,45.37,45.43,45.34,45.43,16346.0,35.6839,35.7311,35.6603,35.7311,16346.0
2016-05-13 10:40:00,45.43,45.48,45.37,45.42,11665.0,35.7311,35.7704,35.6839,35.7232,11665.0
2016-05-13 10:45:00,45.42,45.58,45.42,45.51,11948.0,35.7232,35.8491,35.7232,35.794,11948.0
2016-05-13 10:50:00,45.52,45.59,45.52,45.57,10950.0,35.8019,35.8569,35.8019,35.8412,10950.0
2016-05-13 10:55:00,45.59,45.62,45.51,45.59,16497.0,35.8569,35.8805,35.794,35.8569,16497.0
2016-05-13 11:00:00,45.6,45.72,45.6,45.72,16897.0,35.8648,35.9592,35.8648,35.9592,16897.0
2016-05-13 11:05:00,45.71,45.76,45.62,45.7,21995.0,35.9513,35.9906,35.8805,35.9434,21995.0
2016-05-13 11:10:00,45.7,45.73,45.61,45.61,13850.0,35.9434,35.967,35.8727,35.8727,13850.0
2016-05-13 11:15:00,45.62,45.65,45.55,45.62,19663.0,35.8805,35.9041,35.8255,35.8805,19663.0
2016-05-13 11:20:00,45.64,45.67,45.61,45.63,24956.0,35.8963,35.9199,35.8727,35.8884,24956.0
2016-05-13 11:25:00,45.64,45.76,45.64,45.7,21100.0,35.8963,35.9906,35.8963,35.9434,21100.0
2016-05-13 11:30:00,45.71,45.71,45.65,45.65,13900.0,35.9513,35.9513,35.9041,35.9041,13900.0
2016-05-13 11:35:00,45.64,45.65,45.53,45.57,14673.0,35.8963,35.9041,35.8097,35.8412,14673.0
2016-05-13 11:40:00,45.57,45.57,45.48,45.49,65021.0,35.8412,35.8412,35.7704,35.7783,65021.0
2016-05-13 11:45:00,45.5,45.56,45.49,45.53,48381.0,35.7861,35.8333,35.7783,35.8097,48381.0
2016-05-13 11:50:00,45.52,45.53,45.47,45.51,18500.0,35.8019,35.8097,35.7625,35.794,18500.0
2016-05-13 11:55:00,45.5,45.58,45.5,45.5,15557.0,35.7861,35.8491,35.7861,35.7861,15557.0
2016-05-13 12:00:00,45.51,45.59,45.51,45.57,14780.0,35.794,35.8569,35.794,35.8412,14780.0
2016-05-13 12:05:00,45.56,45.6,45.56,45.59,8464.0,35.8333,35.8648,35.8333,35.8569,8464.0
2016-05-13 12:10:00,45.59,45.6,45.51,45.51,14840.0,35.8569,35.8648,35.794,35.794,14840.0
2016-05-13 12:15:00,45.51,45.56,45.51,45.55,14505.0,35.794,35.8333,35.794,35.8255,14505.0
2016-05-13 12:20:00,45.55,45.64,45.53,45.63,28421.0,35.8255,35.8963,35.8097,35.8884,28421.0
2016-05-13 12:25:00,45.64,45.7,45.63,45.68,20286.0,35.8963,35.9434,35.8884,35.9277,20286.0
2016-05-13 12:30:00,45.68,45.68,45.62,45.63,12476.0,35.9277,35.9277,35.8805,35.8884,12476.0
2016-05-13 12:35:00,45.63,45.65,45.56,45.58,15932.0,35.8884,35.9041,35.8333,35.8491,15932.0
2016-05-13 12:40:00,45.58,45.58,45.43,45.44,28133.0,35.8491,35.8491,35.7311,35.739,28133.0
2016-05-13 12:45:00,45.44,45.51,45.43,45.51,15866.0,35.739,35.794,35.7311,35.794,15866.0
2016-05-13 12:50:00,45.52,45.52,45.42,45.43,16125.0,35.8019,35.8019,35.7232,35.7311,16125.0
2016-05-13 12:55:00,45.42,45.44,45.32,45.34,18655.0,35.7232,35.739,35.6446,35.6603,18655.0
2016-05-13 13:00:00,45.34,45.36,45.32,45.36,51916.0,35.6603,35.676,35.6446,35.676,51916.0
2016-05-13 13:05:00,45.36,45.47,45.34,45.47,29727.0,35.676,35.7625,35.6603,35.7625,29727.0
2016-05-13 13:10:00,45.46,45.49,45.4,45.4,18913.0,35.7547,35.7783,35.7075,35.7075,18913.0
2016-05-13 13:15:00,45.4,45.42,45.37,45.37,13995.0,35.7075,35.7232,35.6839,35.6839,13995.0
2016-05-13 13:20:00,45.38,45.38,45.28,45.28,33183.0,35.6918,35.6918,35.6131,35.6131,33183.0
2016-05-13 13:25:00,45.27,45.28,45.24,45.25,21558.0,35.6052,35.6131,35.5817,35.5895,21558.0
2016-05-13 13:30:00,45.23,45.27,45.2,45.26,20366.0,35.5738,35.6052,35.5502,35.5974,20366.0
2016-05-13 13:35:00,45.25,45.26,45.17,45.17,24196.0,35.5895,35.5974,35.5266,35.5266,24196.0
2016-05-13 13:40:00,45.16,45.17,45.13,45.15,29046.0,35.5187,35.5266,35.4951,35.5109,29046.0
2016-05-13 13:45:00,45.16,45.17,45.08,45.1,55562.0,35.5187,35.5266,35.4558,35.4715,55562.0
2016-05-13 13:50:00,45.09,45.1,45.03,45.05,31503.0,35.4637,35.4715,35.4165,35.4322,31503.0
2016-05-13 13:55:00,45.05,45.08,45.02,45.06,32143.0,35.4322,35.4558,35.4086,35.4401,32143.0
2016-05-13 14:00:00,45.05,45.15,45.03,45.14,12745.0,35.4322,35.5109,35.4165,35.503,12745.0
2016-05-13 14:05:00,45.14,45.18,45.11,45.14,12100.0,35.503,35.5345,35.4794,35.503,12100.0
2016-05-13 14:10:00,45.12,45.15,45.06,45.11,13633.0,35.4873,35.5109,35.4401,35.4794,13633.0
2016-05-13 14:15:00,45.11,45.11,45.02,45.02,20866.0,35.4794,35.4794,35.4086,35.4086,20866.0
2016-05-13 14:20:00,45.02,45.02,44.94,44.97,25742.0,35.4086,35.4086,35.3457,35.3693,25742.0
2016-05-13 14:25:00,44.98,45.03,44.98,45.02,20528.0,35.3772,35.4165,35.3772,35.4086,20528.0
2016-05-13 14:30:00,45.01,45.02,44.92,44.99,25401.0,35.4008,35.4086,35.33,35.385,25401.0
2016-05-13 14:35:00,44.99,45.01,44.93,44.96,20342.0,35.385,35.4008,35.3378,35.3614,20342.0
2016-05-13 14:40:00,44.96,44.96,44.88,44.92,25013.0,35.3614,35.3614,35.2985,35.33,25013.0
2016-05-13 14:45:00,44.91,45.0,44.9,45.0,13036.0,35.3221,35.3929,35.3142,35.3929,13036.0
2016-05-13 14:50:00,45.01,45.01,44.95,44.95,15594.0,35.4008,35.4008,35.3536,35.3536,15594.0
2016-05-13 14:55:00,44.94,45.01,44.92,44.98,24820.0,35.3457,35.4008,35.33,35.3772,24820.0
2016-05-13 15:00:00,44.98,45.01,44.96,45.01,14691.0,35.3772,35.4008,35.3614,35.4008,14691.0
2016-05-13 15:05:00,45.01,45.03,44.94,44.95,17502.0,35.4008,35.4165,35.3457,35.3536,17502.0
2016-05-13 15:10:00,44.95,44.97,44.92,44.95,45841.0,35.3536,35.3693,35.33,35.3536,45841.0
2016-05-13 15:15:00,44.96,45.02,44.95,44.98,14566.0,35.3614,35.4086,35.3536,35.3772,14566.0
2016-05-13 15:20:00,44.99,45.0,44.97,44.98,18367.0,35.385,35.3929,35.3693,35.3772,18367.0
2016-05-13 15:25:00,44.98,44.98,44.91,44.91,35994.0,35.3772,35.3772,35.3221,35.3221,35994.0
2016-05-13 15:30:00,44.92,44.95,44.91,44.94,43181.0,35.33,35.3536,35.3221,35.3457,43181.0
2016-05-13 15:35:00,44.94,44.96,44.93,44.95,35415.0,35.3457,35.3614,35.3378,35.3536,35415.0
2016-05-13 15:40:00,44.95,44.97,44.93,44.96,53546.0,35.3536,35.3693,35.3378,35.3614,53546.0
2016-05-13 15:45:00,44.96,44.96,44.9,44.93,54871.0,35.3614,35.3614,35.3142,35.3378,54871.0
2016-05-13 15:50:00,44.94,44.95,44.91,44.91,44891.0,35.3457,35.3536,35.3221,35.3221,44891.0
2016-05-13 15:55:00,44.91,44.92,44.88,44.89,138003.0,35.3221,35.33,35.2985,35.3064,138003.0
2016-05-16 09:30:00,44.92,45.15,44.86,45.13,44135.0,35.33,35.5109,35.2828,35.4951,44135.0
2016-05-16 09:35:00,45.17,45.26,45.02,45.07,34738.0,35.5266,35.5974,35.4086,35.4479,34738.0
2016-05-16 09:40:00,45.09,45.44,45.04,45.37,81767.0,35.4637,35.739,35.4244,35.6839,81767.0
2016-05-16 09:45:00,45.39,45.44,45.27,45.32,182269.0,35.6996,35.739,35.6052,35.6446,182269.0
2016-05-16 09:50:00,45.32,45.5,45.3,45.41,67020.0,35.6446,35.7861,35.6288,35.7154,67020.0
2016-05-16 09:55:00,45.39,45.45,45.35,45.44,51845.0,35.6996,35.7468,35.6682,35.739,51845.0
2016-05-16 10:00:00,45.44,45.68,45.44,45.68,81757.0,35.739,35.9277,35.739,35.9277,81757.0
2016-05-16 10:05:00,45.7,45.92,45.69,45.84,133805.0,35.9434,36.1165,35.9356,36.0536,133805.0
2016-05-16 10:10:00,45.82,45.99,45.82,45.9,52160.0,36.0378,36.1715,36.0378,36.1007,52160.0
2016-05-16 10:15:00,45.9,45.93,45.75,45.75,45897.0,36.1007,36.1243,35.9828,35.9828,45897.0
2016-05-16 10:20:00,45.76,45.85,45.71,45.84,43420.0,35.9906,36.0614,35.9513,36.0536,43420.0
2016-05-16 10:25:00,45.85,45.86,45.77,45.81,25142.0,36.0614,36.0693,35.9985,36.03,25142.0
2016-05-16 10:30:00,45.83,45.83,45.72,45.75,23335.0,36.0457,36.0457,35.9592,35.9828,23335.0
2016-05-16 10:35:00,45.75,45.81,45.71,45.8,49456.0,35.9828,36.03,35.9513,36.0221,49456.0
2016-05-16 10:40:00,45.79,45.79,45.63,45.66,21189.0,36.0142,36.0142,35.8884,35.912,21189.0
2016-05-16 10:45:00,45.64,45.71,45.59,45.65,28536.0,35.8963,35.9513,35.8569,35.9041,28536.0
2016-05-16 10:50:00,45.68,45.81,45.67,45.75,24032.0,35.9277,36.03,35.9199,35.9828,24032.0
2016-05-16 10:55:00,45.76,45.78,45.7,45.72,23488.0,35.9906,36.0064,35.9434,35.9592,23488.0
2016-05-16 11:00:00,45.71,45.79,45.7,45.75,31128.0,35.9513,36.0142,35.9434,35.9828,31128.0
2016-05-16 11:05:00,45.75,45.78,45.62,45.63,20904.0,35.9828,36.0064,35.8805,35.8884,20904.0
2016-05-16 11:10:00,45.63,45.64,45.57,45.6,21817.0,35.8884,35.8963,35.8412,35.8648,21817.0
2016-05-16 11:15:00,45.6,45.63,45.54,45.55,20879.0,35.8648,35.8884,35.8176,35.8255,20879.0
2016-05-16 11:20:00,45.56,45.57,45.48,45.52,24884.0,35.8333,35.8412,35.7704,35.8019,24884.0
2016-05-16 11:25:00,45.51,45.67,45.51,45.65,23182.0,35.794,35.9199,35.794,35.9041,23182.0
2016-05-16 11:30:00,45.65,45.65,45.56,45.59,15809.0,35.9041,35.9041,35.8333,35.8569,15809.0
2016-05-16 11:35:00,45.59,45.61,45.56,45.6,10150.0,35.8569,35.8727,35.8333,35.8648,10150.0
2016-05-16 11:40:00,45.61,45.71,45.59,45.6,31222.0,35.8727,35.9513,35.8569,35.8648,31222.0
2016-05-16 11:45:00,45.59,45.66,45.59,45.62,36588.0,35.8569,35.912,35.8569,35.8805,36588.0
2016-05-16 11:50:00,45.62,45.72,45.62,45.66,18183.0,35.8805,35.9592,35.8805,35.912,18183.0
2016-05-16 11:55:00,45.66,45.75,45.66,45.74,10440.0,35.912,35.9828,35.912,35.9749,10440.0
2016-05-16 12:00:00,45.74,45.74,45.63,45.66,15709.0,35.9749,35.9749,35.8884,35.912,15709.0
2016-05-16 12:05:00,45.65,45.71,45.6,45.7,21835.0,35.9041,35.9513,35.8648,35.9434,21835.0
2016-05-16 12:10:00,45.69,45.73,45.65,45.66,15771.0,35.9356,35.967,35.9041,35.912,15771.0
2016-05-16 12:15:00,45.66,45.68,45.62,45.64,14695.0,35.912,35.9277,35.8805,35.8963,14695.0
2016-05-16 12:20:00,45.65,45.67,45.62,45.64,9069.0,35.9041,35.9199,35.8805,35.8963,9069.0
2016-05-16 12:25:00,45.64,45.66,45.47,45.49,26861.0,35.8963,35.912,35.7625,35.7783,26861.0
2016-05-16 12:30:00,45.49,45.55,45.49,45.55,7955.0,35.7783,35.8255,35.7783,35.8255,7955.0
2016-05-16 12:35:00,45.55,45.55,45.49,45.5,11841.0,35.8255,35.8255,35.7783,35.7861,11841.0
2016-05-16 12:40:00,45.5,45.52,45.47,45.5,9578.0,35.7861,35.8019,35.7625,35.7861,9578.0
2016-05-16 12:45:00,45.5,45.5,45.44,45.47,22702.0,35.7861,35.7861,35.739,35.7625,22702.0
2016-05-16 12:50:00,45.47,45.51,45.47,45.5,14202.0,35.7625,35.794,35.7625,35.7861,14202.0
2016-05-16 12:55:00,45.5,45.58,45.49,45.58,13995.0,35.7861,35.8491,35.7783,35.8491,13995.0
2016-05-16 13:00:00,45.59,45.64,45.57,45.62,13962.0,35.8569,35.8963,35.8412,35.8805,13962.0
2016-05-16 13:05:00,45.62,45.62,45.58,45.58,18375.0,35.8805,35.8805,35.8491,35.8491,18375.0
2016-05-16 13:10:00,45.59,45.65,45.58,45.64,24278.0,35.8569,35.9041,35.8491,35.8963,24278.0
2016-05-16 13:15:00,45.64,45.69,45.63,45.66,45128.0,35.8963,35.9356,35.8884,35.912,45128.0
2016-05-16 13:20:00,45.66,45.69,45.59,45.61,20380.0,35.912,35.9356,35.8569,35.8727,20380.0
2016-05-16 13:25:00,45.62,45.65,45.61,45.64,35564.0,35.8805,35.9041,35.8727,35.8963,35564.0
2016-05-16 13:30:00,45.64,45.66,45.61,45.63,25177.0,35.8963,35.912,35.8727,35.8884,25177.0
2016-05-16 13:35:00,45.63,45.66,45.61,45.62,37235.0,35.8884,35.912,35.8727,35.8805,37235.0
2016-05-16 13:40:00,45.62,45.65,45.61,45.62,14785.0,35.8805,35.9041,35.8727,35.8805,14785.0
2016-05-16 13:45:00,45.61,45.62,45.55,45.62,18737.0,35.8727,35.8805,35.8255,35.8805,18737.0
2016-05-16 13:50:00,45.62,45.64,45.59,45.6,16332.0,35.8805,35.8963,35.8569,35.8648,16332.0
2016-05-16 13:55:00,45.61,45.64,45.57,45.61,39995.0,35.8727,35.8963,35.8412,35.8727,39995.0
2016-05-16 14:00:00,45.6,45.66,45.57,45.66,54653.0,35.8648,35.912,35.8412,35.912,54653.0
2016-05-16 14:05:00,45.65,45.7,45.62,45.68,42636.0,35.9041,35.9434,35.8805,35.9277,42636.0
2016-05-16 14:10:00,45.68,45.74,45.61,45.62,93096.0,35.9277,35.9749,35.8727,35.8805,93096.0
2016-05-16 14:15:00,45.62,45.7,45.62,45.68,37047.0,35.8805,35.9434,35.8805,35.9277,37047.0
2016-05-16 14:20:00,45.68,45.73,45.67,45.68,37185.0,35.9277,35.967,35.9199,35.9277,37185.0
2016-05-16 14:25:00,45.67,45.7,45.63,45.67,18485.0,35.9199,35.9434,35.8884,35.9199,18485.0
2016-05-16 14:30:00,45.68,45.73,45.67,45.71,38746.0,35.9277,35.967,35.9199,35.9513,38746.0
2016-05-16 14:35:00,45.71,45.72,45.67,45.67,29329.0,35.9513,35.9592,35.9199,35.9199,29329.0
2016-05-16 14:40:00,45.67,45.69,45.66,45.69,9889.0,35.9199,35.9356,35.912,35.9356,9889.0
2016-05-16 14:45:00,45.69,45.74,45.67,45.7,19091.0,35.9356,35.9749,35.9199,35.9434,19091.0
2016-05-16 14:50:00,45.7,45.71,45.65,45.65,14911.0,35.9434,35.9513,35.9041,35.9041,14911.0
2016-05-16 14:55:00,45.65,45.7,45.65,45.7,16765.0,35.9041,35.9434,35.9041,35.9434,16765.0
2016-05-16 15:00:00,45.7,45.76,45.69,45.75,29848.0,35.9434,35.9906,35.9356,35.9828,29848.0
2016-05-16 15:05:00,45.75,45.77,45.74,45.75,19554.0,35.9828,35.9985,35.9749,35.9828,19554.0
2016-05-16 15:10:00,45.75,45.75,45.66,45.67,27515.0,35.9828,35.9828,35.912,35.9199,27515.0
2016-05-16 15:15:00,45.68,45.71,45.66,45.71,18439.0,35.9277,35.9513,35.912,35.9513,18439.0
2016-05-16 15:20:00,45.71,45.72,45.67,45.71,25407.0,35.9513,35.9592,35.9199,35.9513,25407.0
2016-05-16 15:25:00,45.72,45.72,45.67,45.71,19501.0,35.9592,35.9592,35.9199,35.9513,19501.0
2016-05-16 15:30:00,45.71,45.72,45.61,45.62,33866.0,35.9513,35.9592,35.8727,35.8805,33866.0
2016-05-16 15:35:00,45.62,45.64,45.58,45.62,45577.0,35.8805,35.8963,35.8491,35.8805,45577.0
2016-05-16 15:40:00,45.62,45.62,45.57,45.61,23667.0,35.8805,35.8805,35.8412,35.8727,23667.0
2016-05-16 15:45:00,45.61,45.61,45.52,45.53,47982.0,35.8727,35.8727,35.8019,35.8097,47982.0
2016-05-16 15:50:00,45.53,45.55,45.49,45.52,76204.0,35.8097,35.8255,35.7783,35.8019,76204.0
2016-05-16 15:55:00,45.51,45.59,45.49,45.57,185122.0,35.794,35.8569,35.7783,35.8412,185122.0
2016-05-17 09:30:00,45.51,45.68,45.28,45.58,29153.0,35.794,35.9277,35.6131,35.8491,29153.0
2016-05-17 09:35:00,45.6,45.67,45.35,45.46,18127.0,35.8648,35.9199,35.6682,35.7547,18127.0
2016-05-17 09:40:00,45.4,45.58,45.36,45.52,27941.0,35.7075,35.8491,35.676,35.8019,27941.0
2016-05-17 09:45:00,45.5,45.63,45.38,45.63,44429.0,35.7861,35.8884,35.6918,35.8884,44429.0
2016-05-17 09:50:00,45.62,45.66,45.56,45.61,20658.0,35.8805,35.912,35.8333,35.8727,20658.0
2016-05-17 09:55:00,45.61,45.83,45.58,45.81,49450.0,35.8727,36.0457,35.8491,36.03,49450.0
2016-05-17 10:00:00,45.79,45.8,45.63,45.71,26266.0,36.0142,36.0221,35.8884,35.9513,26266.0
2016-05-17 10:05:00,45.72,45.73,45.64,45.69,16241.0,35.9592,35.967,35.8963,35.9356,16241.0
2016-05-17 10:10:00,45.68,45.69,45.58,45.66,21071.0,35.9277,35.9356,35.8491,35.912,21071.0
2016-05-17 10:15:00,45.63,45.8,45.58,45.78,18657.0,35.8884,36.0221,35.8491,36.0064,18657.0
2016-05-17 10:20:00,45.78,45.9,45.75,45.89,43978.0,36.0064,36.1007,35.9828,36.0929,43978.0
2016-05-17 10:25:00,45.9,45.92,45.83,45.9,12967.0,36.1007,36.1165,36.0457,36.1007,12967.0
2016-05-17 10:30:00,45.89,45.89,45.6,45.66,8513.0,36.0929,36.0929,35.8648,35.912,8513.0
2016-05-17 10:35:00,45.67,45.73,45.56,45.72,34426.0,35.9199,35.967,35.8333,35.9592,34426.0
2016-05-17 10:40:00,45.71,45.88,45.63,45.87,41785.0,35.9513,36.085,35.8884,36.0772,41785.0
2016-05-17 10:45:00,45.88,45.9,45.85,45.86,9851.0,36.085,36.1007,36.0614,36.0693,9851.0
2016-05-17 10:50:00,45.86,45.94,45.86,45.93,15390.0,36.0693,36.1322,36.0693,36.1243,15390.0
2016-05-17 10:55:00,45.94,46.04,45.94,46.02,32493.0,36.1322,36.2109,36.1322,36.1951,32493.0
2016-05-17 11:00:00,46.02,46.05,45.99,46.04,35621.0,36.1951,36.2187,36.1715,36.2109,35621.0
2016-05-17 11:05:00,46.05,46.06,45.99,46.0,16695.0,36.2187,36.2266,36.1715,36.1794,16695.0
2016-05-17 11:10:00,46.0,46.04,45.95,45.97,21044.0,36.1794,36.2109,36.1401,36.1558,21044.0
2016-05-17 11:15:00,45.98,46.15,45.97,46.13,43354.0,36.1637,36.2974,36.1558,36.2816,43354.0
2016-05-17 11:20:00,46.14,46.17,46.13,46.14,31474.0,36.2895,36.3131,36.2816,36.2895,31474.0
2016-05-17 11:25:00,46.09,46.11,46.0,46.0,12107.0,36.2502,36.2659,36.1794,36.1794,12107.0
2016-05-17 11:30:00,46.0,46.1,46.0,46.07,26478.0,36.1794,36.2581,36.1794,36.2345,26478.0
2016-05-17 11:35:00,46.09,46.09,46.05,46.06,8908.0,36.2502,36.2502,36.2187,36.2266,8908.0
2016-05-17 11:40:00,46.06,46.11,46.0,46.1,13581.0,36.2266,36.2659,36.1794,36.2581,13581.0
2016-05-17 11:45:00,46.11,46.17,46.11,46.15,9295.0,36.2659,36.3131,36.2659,36.2974,9295.0
2016-05-17 11:50:00,46.16,46.2,46.1,46.11,17084.0,36.3052,36.3367,36.2581,36.2659,17084.0
2016-05-17 11:55:00,46.11,46.13,46.03,46.05,8611.0,36.2659,36.2816,36.203,36.2187,8611.0
2016-05-17 12:00:00,46.06,46.15,46.04,46.15,24225.0,36.2266,36.2974,36.2109,36.2974,24225.0
2016-05-17 12:05:00,46.13,46.14,46.02,46.04,23956.0,36.2816,36.2895,36.1951,36.2109,23956.0
2016-05-17 12:10:00,46.04,46.07,45.97,46.01,13775.0,36.2109,36.2345,36.1558,36.1873,13775.0
2016-05-17 12:15:00,46.0,46.01,45.93,45.93,7807.0,36.1794,36.1873,36.1243,36.1243,7807.0
2016-05-17 12:20:00,45.92,45.98,45.91,45.95,8680.0,36.1165,36.1637,36.1086,36.1401,8680.0
2016-05-17 12:25:00,45.94,46.03,45.91,46.03,14100.0,36.1322,36.203,36.1086,36.203,14100.0
2016-05-17 12:30:00,46.02,46.02,45.93,45.96,11130.0,36.1951,36.1951,36.1243,36.1479,11130.0
2016-05-17 12:35:00,45.96,46.02,45.94,46.0,10513.0,36.1479,36.1951,36.1322,36.1794,10513.0
2016-05-17 12:40:00,45.99,46.05,45.98,46.02,6302.0,36.1715,36.2187,36.1637,36.1951,6302.0
2016-05-17 12:45:00,46.0,46.0,45.95,45.98,8187.0,36.1794,36.1794,36.1401,36.1637,8187.0
2016-05-17 12:50:00,45.96,46.02,45.96,46.0,6739.0,36.1479,36.1951,36.1479,36.1794,6739.0
2016-05-17 12:55:00,45.99,45.99,45.91,45.93,13758.0,36.1715,36.1715,36.1086,36.1243,13758.0
2016-05-17 13:00:00,45.92,45.93,45.87,45.87,8001.0,36.1165,36.1243,36.0772,36.0772,8001.0
2016-05-17 13:05:00,45.86,45.89,45.84,45.87,9026.0,36.0693,36.0929,36.0536,36.0772,9026.0
2016-05-17 13:10:00,45.86,45.9,45.81,45.84,14920.0,36.0693,36.1007,36.03,36.0536,14920.0
2016-05-17 13:15:00,45.85,45.86,45.82,45.84,8603.0,36.0614,36.0693,36.0378,36.0536,8603.0
2016-05-17 13:20:00,45.84,45.93,45.84,45.87,33846.0,36.0536,36.1243,36.0536,36.0772,33846.0
2016-05-17 13:25:00,45.86,45.87,45.76,45.77,13627.0,36.0693,36.0772,35.9906,35.9985,13627.0
2016-05-17 13:30:00,45.76,45.8,45.76,45.77,8694.0,35.9906,36.0221,35.9906,35.9985,8694.0
2016-05-17 13:35:00,45.77,45.77,45.69,45.69,24120.0,35.9985,35.9985,35.9356,35.9356,24120.0
2016-05-17 13:40:00,45.7,45.73,45.69,45.69,11056.0,35.9434,35.967,35.9356,35.9356,11056.0
2016-05-17 13:45:00,45.7,45.74,45.67,45.72,21890.0,35.9434,35.9749,35.9199,35.9592,21890.0
2016-05-17 13:50:00,45.72,45.72,45.61,45.61,16485.0,35.9592,35.9592,35.8727,35.8727,16485.0
2016-05-17 13:55:00,45.63,45.64,45.45,45.45,41584.0,35.8884,35.8963,35.7468,35.7468,41584.0
2016-05-17 14:00:00,45.46,45.52,45.45,45.49,15275.0,35.7547,35.8019,35.7468,35.7783,15275.0
2016-05-17 14:05:00,45.48,45.49,45.42,45.42,34878.0,35.7704,35.7783,35.7232,35.7232,34878.0
2016-05-17 14:10:00,45.42,45.42,45.33,45.39,29203.0,35.7232,35.7232,35.6524,35.6996,29203.0
2016-05-17 14:15:00,45.39,45.4,45.3,45.32,20074.0,35.6996,35.7075,35.6288,35.6446,20074.0
2016-05-17 14:20:00,45.31,45.34,45.26,45.28,33212.0,35.6367,35.6603,35.5974,35.6131,33212.0
2016-05-17 14:25:00,45.29,45.35,45.19,45.27,46460.0,35.621,35.6682,35.5423,35.6052,46460.0
2016-05-17 14:30:00,45.28,45.28,45.16,45.19,45311.0,35.6131,35.6131,35.5187,35.5423,45311.0
2016-05-17 14:35:00,45.19,45.29,45.19,45.27,58864.0,35.5423,35.621,35.5423,35.6052,58864.0
2016-05-17 14:40:00,45.28,45.29,45.24,45.27,7166.0,35.6131,35.621,35.5817,35.6052,7166.0
2016-05-17 14:45:00,45.25,45.29,45.25,45.25,13018.0,35.5895,35.621,35.5895,35.5895,13018.0
2016-05-17 14:50:00,45.25,45.28,45.23,45.25,12209.0,35.5895,35.6131,35.5738,35.5895,12209.0
2016-05-17 14:55:00,45.25,45.31,45.22,45.28,24100.0,35.5895,35.6367,35.5659,35.6131,24100.0
2016-05-17 15:00:00,45.29,45.32,45.27,45.32,20644.0,35.621,35.6446,35.6052,35.6446,20644.0
2016-05-17 15:05:00,45.33,45.45,45.31,45.4,21737.0,35.6524,35.7468,35.6367,35.7075,21737.0
2016-05-17 15:10:00,45.39,45.39,45.34,45.36,16654.0,35.6996,35.6996,35.6603,35.676,16654.0
2016-05-17 15:15:00,45.36,45.36,45.3,45.34,85704.0,35.676,35.676,35.6288,35.6603,85704.0
2016-05-17 15:20:00,45.34,45.37,45.3,45.32,38791.0,35.6603,35.6839,35.6288,35.6446,38791.0
2016-05-17 15:25:00,45.33,45.33,45.23,45.29,41755.0,35.6524,35.6524,35.5738,35.621,41755.0
2016-05-17 15:30:00,45.29,45.33,45.29,45.32,80134.0,35.621,35.6524,35.621,35.6446,80134.0
2016-05-17 15:35:00,45.33,45.4,45.32,45.4,51208.0,35.6524,35.7075,35.6446,35.7075,51208.0
2016-05-17 15:40:00,45.4,45.4,45.34,45.38,62941.0,35.7075,35.7075,35.6603,35.6918,62941.0
2016-05-17 15:45:00,45.38,45.44,45.37,45.44,85751.0,35.6918,35.739,35.6839,35.739,85751.0
2016-05-17 15:50:00,45.43,45.45,45.4,45.45,85000.0,35.7311,35.7468,35.7075,35.7468,85000.0
2016-05-17 15:55:00,45.44,45.46,45.38,45.42,133731.0,35.739,35.7547,35.6918,35.7232,133731.0
2016-05-18 09:30:00,45.15,45.45,45.1,45.39,77816.0,35.5109,35.7468,35.4715,35.6996,77816.0
2016-05-18 09:35:00,45.37,45.4,45.24,45.34,30575.0,35.6839,35.7075,35.5817,35.6603,30575.0
2016-05-18 09:40:00,45.34,45.54,45.3,45.3,21006.0,35.6603,35.8176,35.6288,35.6288,21006.0
2016-05-18 09:45:00,45.29,45.4,45.23,45.23,8916.0,35.621,35.7075,35.5738,35.5738,8916.0
2016-05-18 09:50:00,45.21,45.33,45.12,45.31,40568.0,35.5581,35.6524,35.4873,35.6367,40568.0
2016-05-18 09:55:00,45.3,45.3,45.17,45.26,19460.0,35.6288,35.6288,35.5266,35.5974,19460.0
2016-05-18 10:00:00,45.24,45.28,45.15,45.22,15484.0,35.5817,35.6131,35.5109,35.5659,15484.0
2016-05-18 10:05:00,45.25,45.39,45.25,45.3,17881.0,35.5895,35.6996,35.5895,35.6288,17881.0
2016-05-18 10:10:00,45.33,45.61,45.32,45.55,51276.0,35.6524,35.8727,35.6446,35.8255,51276.0
2016-05-18 10:15:00,45.57,45.58,45.48,45.49,21373.0,35.8412,35.8491,35.7704,35.7783,21373.0
2016-05-18 10:20:00,45.49,45.69,45.48,45.61,37817.0,35.7783,35.9356,35.7704,35.8727,37817.0
2016-05-18 10:25:00,45.6,45.76,45.6,45.76,26847.0,35.8648,35.9906,35.8648,35.9906,26847.0
2016-05-18 10:30:00,45.75,45.75,45.6,45.71,27391.0,35.9828,35.9828,35.8648,35.9513,27391.0
2016-05-18 10:35:00,45.7,45.71,45.52,45.55,25243.0,35.9434,35.9513,35.8019,35.8255,25243.0
2016-05-18 10:40:00,45.56,45.56,45.46,45.53,16682.0,35.8333,35.8333,35.7547,35.8097,16682.0
2016-05-18 10:45:00,45.53,45.53,45.41,45.42,16813.0,35.8097,35.8097,35.7154,35.7232,16813.0
2016-05-18 10:50:00,45.43,45.44,45.29,45.29,29359.0,35.7311,35.739,35.621,35.621,29359.0
2016-05-18 10:55:00,45.26,45.26,45.19,45.19,26907.0,35.5974,35.5974,35.5423,35.5423,26907.0
2016-05-18 11:00:00,45.21,45.3,45.21,45.26,19719.0,35.5581,35.6288,35.5581,35.5974,19719.0
2016-05-18 11:05:00,45.25,45.26,45.15,45.19,18615.0,35.5895,35.5974,35.5109,35.5423,18615.0
2016-05-18 11:10:00,45.19,45.2,45.08,45.12,42101.0,35.5423,35.5502,35.4558,35.4873,42101.0
2016-05-18 11:15:00,45.14,45.18,45.06,45.08,34085.0,35.503,35.5345,35.4401,35.4558,34085.0
2016-05-18 11:20:00,45.09,45.2,45.09,45.1,18343.0,35.4637,35.5502,35.4637,35.4715,18343.0
2016-05-18 11:25:00,45.11,45.24,45.09,45.2,21708.0,35.4794,35.5817,35.4637,35.5502,21708.0
2016-05-18 11:30:00,45.22,45.25,45.18,45.2,18955.0,35.5659,35.5895,35.5345,35.5502,18955.0
2016-05-18 11:35:00,45.2,45.33,45.2,45.24,26281.0,35.5502,35.6524,35.5502,35.5817,26281.0
2016-05-18 11:40:00,45.26,45.29,45.23,45.24,14365.0,35.5974,35.621,35.5738,35.5817,14365.0
2016-05-18 11:45:00,45.25,45.27,45.2,45.24,10360.0,35.5895,35.6052,35.5502,35.5817,10360.0
2016-05-18 11:50:00,45.23,45.34,45.23,45.32,24113.0,35.5738,35.6603,35.5738,35.6446,24113.0
2016-05-18 11:55:00,45.32,45.36,45.25,45.25,16255.0,35.6446,35.676,35.5895,35.5895,16255.0
2016-05-18 12:00:00,45.26,45.28,45.23,45.25,5765.0,35.5974,35.6131,35.5738,35.5895,5765.0
2016-05-18 12:05:00,45.25,45.25,45.2,45.22,10564.0,35.5895,35.5895,35.5502,35.5659,10564.0
2016-05-18 12:10:00,45.22,45.23,45.19,45.19,13518.0,35.5659,35.5738,35.5423,35.5423,13518.0
2016-05-18 12:15:00,45.19,45.21,45.07,45.12,72456.0,35.5423,35.5581,35.4479,35.4873,72456.0
2016-05-18 12:20:00,45.12,45.15,45.11,45.15,11563.0,35.4873,35.5109,35.4794,35.5109,11563.0
2016-05-18 12:25:00,45.14,45.16,45.08,45.08,24437.0,35.503,35.5187,35.4558,35.4558,24437.0
2016-05-18 12:30:00,45.09,45.19,45.09,45.18,13375.0,35.4637,35.5423,35.4637,35.5345,13375.0
2016-05-18 12:35:00,45.18,45.21,45.14,45.2,18893.0,35.5345,35.5581,35.503,35.5502,18893.0
2016-05-18 12:40:00,45.2,45.2,45.15,45.16,10958.0,35.5502,35.5502,35.5109,35.5187,10958.0
2016-05-18 12:45:00,45.15,45.17,45.15,45.16,23019.0,35.5109,35.5266,35.5109,35.5187,23019.0
2016-05-18 12:50:00,45.15,45.15,45.09,45.15,19779.0,35.5109,35.5109,35.4637,35.5109,19779.0
2016-05-18 12:55:00,45.14,45.2,45.13,45.2,38692.0,35.503,35.5502,35.4951,35.5502,38692.0
2016-05-18 13:00:00,45.2,45.3,45.19,45.29,29732.0,35.5502,35.6288,35.5423,35.621,29732.0
2016-05-18 13:05:00,45.29,45.34,45.29,45.34,14828.0,35.621,35.6603,35.621,35.6603,14828.0
2016-05-18 13:10:00,45.35,45.38,45.26,45.26,20240.0,35.6682,35.6918,35.5974,35.5974,20240.0
2016-05-18 13:15:00,45.27,45.29,45.25,45.29,4300.0,35.6052,35.621,35.5895,35.621,4300.0
2016-05-18 13:20:00,45.3,45.35,45.29,45.35,19267.0,35.6288,35.6682,35.621,35.6682,19267.0
2016-05-18 13:25:00,45.34,45.35,45.28,45.31,14775.0,35.6603,35.6682,35.6131,35.6367,14775.0
2016-05-18 13:30:00,45.31,45.4,45.31,45.35,18292.0,35.6367,35.7075,35.6367,35.6682,18292.0
2016-05-18 13:35:00,45.36,45.42,45.36,45.4,8688.0,35.676,35.7232,35.676,35.7075,8688.0
2016-05-18 13:40:00,45.4,45.43,45.36,45.36,12802.0,35.7075,35.7311,35.676,35.676,12802.0
2016-05-18 13:45:00,45.37,45.42,45.36,45.36,11179.0,35.6839,35.7232,35.676,35.676,11179.0
2016-05-18 13:50:00,45.35,45.37,45.27,45.29,41838.0,35.6682,35.6839,35.6052,35.621,41838.0
2016-05-18 13:55:00,45.28,45.34,45.28,45.29,5954.0,35.6131,35.6603,35.6131,35.621,5954.0
2016-05-18 14:00:00,45.22,45.22,45.01,45.02,30371.0,35.5659,35.5659,35.4008,35.4086,30371.0
2016-05-18 14:05:00,45.0,45.04,44.81,45.04,30237.0,35.3929,35.4244,35.2435,35.4244,30237.0
2016-05-18 14:10:00,45.05,45.06,44.91,44.92,10952.0,35.4322,35.4401,35.3221,35.33,10952.0
2016-05-18 14:15:00,44.9,44.97,44.8,44.97,45154.0,35.3142,35.3693,35.2356,35.3693,45154.0
2016-05-18 14:20:00,44.97,44.97,44.88,44.94,14751.0,35.3693,35.3693,35.2985,35.3457,14751.0
2016-05-18 14:25:00,44.93,44.93,44.76,44.78,37417.0,35.3378,35.3378,35.2041,35.2199,37417.0
2016-05-18 14:30:00,44.77,44.77,44.59,44.74,65249.0,35.212,35.212,35.0704,35.1884,65249.0
2016-05-18 14:35:00,44.72,44.84,44.7,44.78,18203.0,35.1727,35.267,35.1569,35.2199,18203.0
2016-05-18 14:40:00,44.78,44.87,44.77,44.83,21747.0,35.2199,35.2906,35.212,35.2592,21747.0
2016-05-18 14:45:00,44.82,44.87,44.79,44.87,29893.0,35.2513,35.2906,35.2277,35.2906,29893.0
2016-05-18 14:50:00,44.87,44.95,44.84,44.88,33394.0,35.2906,35.3536,35.267,35.2985,33394.0
2016-05-18 14:55:00,44.89,44.93,44.84,44.89,33400.0,35.3064,35.3378,35.267,35.3064,33400.0
2016-05-18 15:00:00,44.91,45.01,44.91,44.94,31761.0,35.3221,35.4008,35.3221,35.3457,31761.0
2016-05-18 15:05:00,44.93,44.96,44.88,44.91,16264.0,35.3378,35.3614,35.2985,35.3221,16264.0
2016-05-18 15:10:00,44.9,44.91,44.73,44.8,23165.0,35.3142,35.3221,35.1805,35.2356,23165.0
2016-05-18 15:15:00,44.8,44.8,44.7,44.75,20737.0,35.2356,35.2356,35.1569,35.1963,20737.0
2016-05-18 15:20:00,44.75,44.76,44.58,44.58,28893.0,35.1963,35.2041,35.0626,35.0626,28893.0
2016-05-18 15:25:00,44.59,44.67,44.58,44.6,26357.0,35.0704,35.1333,35.0626,35.0783,26357.0
2016-05-18 15:30:00,44.6,44.74,44.6,44.73,43519.0,35.0783,35.1884,35.0783,35.1805,43519.0
2016-05-18 15:35:00,44.73,44.75,44.61,44.63,50287.0,35.1805,35.1963,35.0862,35.1019,50287.0
2016-05-18 15:40:00,44.63,44.7,44.62,44.69,42950.0,35.1019,35.1569,35.094,35.1491,42950.0
2016-05-18 15:45:00,44.69,44.82,44.69,44.78,52059.0,35.1491,35.2513,35.1491,35.2199,52059.0
2016-05-18 15:50:00,44.79,44.8,44.72,44.77,71700.0,35.2277,35.2356,35.1727,35.212,71700.0
2016-05-18 15:55:00,44.77,44.83,44.74,44.83,94145.0,35.212,35.2592,35.1884,35.2592,94145.0
2016-05-19 09:30:00,44.73,44.73,44.34,44.53,101385.0,35.1805,35.1805,34.8738,35.0232,101385.0
2016-05-19 09:35:00,44.53,44.77,44.46,44.71,28329.0,35.0232,35.212,34.9682,35.1648,28329.0
2016-05-19 09:40:00,44.73,44.86,44.7,44.71,112003.0,35.1805,35.2828,35.1569,35.1648,112003.0
2016-05-19 09:45:00,44.75,44.75,44.5,44.63,9810.0,35.1963,35.1963,34.9996,35.1019,9810.0
2016-05-19 09:50:00,44.62,44.63,44.44,44.47,19020.0,35.094,35.1019,34.9524,34.976,19020.0
2016-05-19 09:55:00,44.48,44.49,44.3,44.34,33533.0,34.9839,34.9918,34.8423,34.8738,33533.0
2016-05-19 10:00:00,44.36,44.48,44.33,44.48,16680.0,34.8895,34.9839,34.8659,34.9839,16680.0
2016-05-19 10:05:00,44.44,44.51,44.38,44.46,22061.0,34.9524,35.0075,34.9053,34.9682,22061.0
2016-05-19 10:10:00,44.47,44.51,44.4,44.45,13798.0,34.976,35.0075,34.921,34.9603,13798.0
2016-05-19 10:15:00,44.43,44.53,44.41,44.48,45605.0,34.9446,35.0232,34.9289,34.9839,45605.0
2016-05-19 10:20:00,44.48,44.52,44.34,44.5,20287.0,34.9839,35.0154,34.8738,34.9996,20287.0
2016-05-19 10:25:00,44.5,44.6,44.46,44.58,22468.0,34.9996,35.0783,34.9682,35.0626,22468.0
2016-05-19 10:30:00,44.58,44.75,44.56,44.7,32763.0,35.0626,35.1963,35.0468,35.1569,32763.0
2016-05-19 10:35:00,44.73,44.75,44.6,44.62,10025.0,35.1805,35.1963,35.0783,35.094,10025.0
2016-05-19 10:40:00,44.62,44.66,44.56,44.61,24588.0,35.094,35.1255,35.0468,35.0862,24588.0
2016-05-19 10:45:00,44.61,44.63,44.45,44.54,17110.0,35.0862,35.1019,34.9603,35.0311,17110.0
2016-05-19 10:50:00,44.54,44.54,44.38,44.41,21663.0,35.0311,35.0311,34.9053,34.9289,21663.0
2016-05-19 10:55:00,44.42,44.43,44.32,44.33,22066.0,34.9367,34.9446,34.8581,34.8659,22066.0
2016-05-19 11:00:00,44.34,44.42,44.32,44.4,14576.0,34.8738,34.9367,34.8581,34.921,14576.0
2016-05-19 11:05:00,44.39,44.39,44.34,44.36,29791.0,34.9131,34.9131,34.8738,34.8895,29791.0
2016-05-19 11:10:00,44.37,44.37,44.24,44.27,60297.0,34.8974,34.8974,34.7951,34.8187,60297.0
2016-05-19 11:15:00,44.26,44.42,44.26,44.37,19276.0,34.8109,34.9367,34.8109,34.8974,19276.0
2016-05-19 11:20:00,44.36,44.45,44.29,44.45,18585.0,34.8895,34.9603,34.8345,34.9603,18585.0
2016-05-19 11:25:00,44.46,44.51,44.42,44.44,23923.0,34.9682,35.0075,34.9367,34.9524,23923.0
2016-05-19 11:30:00,44.45,44.45,44.41,44.44,19560.0,34.9603,34.9603,34.9289,34.9524,19560.0
2016-05-19 11:35:00,44.43,44.45,44.37,44.42,29815.0,34.9446,34.9603,34.8974,34.9367,29815.0
2016-05-19 11:40:00,44.41,44.44,44.34,44.38,81658.0,34.9289,34.9524,34.8738,34.9053,81658.0
2016-05-19 11:45:00,44.38,44.39,44.29,44.35,20288.0,34.9053,34.9131,34.8345,34.8817,20288.0
2016-05-19 11:50:00,44.33,44.34,44.24,44.26,13560.0,34.8659,34.8738,34.7951,34.8109,13560.0
2016-05-19 11:55:00,44.27,44.35,44.23,44.32,16908.0,34.8187,34.8817,34.7873,34.8581,16908.0
2016-05-19 12:00:00,44.33,44.39,44.27,44.37,32909.0,34.8659,34.9131,34.8187,34.8974,32909.0
2016-05-19 12:05:00,44.37,44.41,44.37,44.41,10139.0,34.8974,34.9289,34.8974,34.9289,10139.0
2016-05-19 12:10:00,44.42,44.44,44.36,44.4,16359.0,34.9367,34.9524,34.8895,34.921,16359.0
2016-05-19 12:15:00,44.41,44.44,44.36,44.44,16012.0,34.9289,34.9524,34.8895,34.9524,16012.0
2016-05-19 12:20:00,44.45,44.48,44.4,44.4,21036.0,34.9603,34.9839,34.921,34.921,21036.0
2016-05-19 12:25:00,44.41,44.45,44.32,44.33,32914.0,34.9289,34.9603,34.8581,34.8659,32914.0
2016-05-19 12:30:00,44.32,44.33,44.23,44.23,20508.0,34.8581,34.8659,34.7873,34.7873,20508.0
2016-05-19 12:35:00,44.24,44.33,44.21,44.32,19628.0,34.7951,34.8659,34.7715,34.8581,19628.0
2016-05-19 12:40:00,44.31,44.31,44.27,44.3,12361.0,34.8502,34.8502,34.8187,34.8423,12361.0
2016-05-19 12:45:00,44.31,44.33,44.28,44.28,17370.0,34.8502,34.8659,34.8266,34.8266,17370.0
2016-05-19 12:50:00,44.29,44.3,44.17,44.19,36733.0,34.8345,34.8423,34.7401,34.7558,36733.0
2016-05-19 12:55:00,44.19,44.23,44.17,44.21,13644.0,34.7558,34.7873,34.7401,34.7715,13644.0
2016-05-19 13:00:00,44.22,44.26,44.2,44.25,7890.0,34.7794,34.8109,34.7637,34.803,7890.0
2016-05-19 13:05:00,44.26,44.31,44.24,44.28,9408.0,34.8109,34.8502,34.7951,34.8266,9408.0
2016-05-19 13:10:00,44.28,44.39,44.26,44.39,12383.0,34.8266,34.9131,34.8109,34.9131,12383.0
2016-05-19 13:15:00,44.39,44.39,44.24,44.25,23899.0,34.9131,34.9131,34.7951,34.803,23899.0
2016-05-19 13:20:00,44.26,44.27,44.16,44.19,29566.0,34.8109,34.8187,34.7322,34.7558,29566.0
2016-05-19 13:25:00,44.18,44.2,44.1,44.14,51125.0,34.748,34.7637,34.685,34.7165,51125.0
2016-05-19 13:30:00,44.14,44.2,44.07,44.18,77138.0,34.7165,34.7637,34.6614,34.748,77138.0
2016-05-19 13:35:00,44.18,44.28,44.18,44.23,57375.0,34.748,34.8266,34.748,34.7873,57375.0
2016-05-19 13:40:00,44.24,44.3,44.2,44.21,64784.0,34.7951,34.8423,34.7637,34.7715,64784.0
2016-05-19 13:45:00,44.22,44.29,44.21,44.23,23655.0,34.7794,34.8345,34.7715,34.7873,23655.0
2016-05-19 13:50:00,44.23,44.25,44.14,44.15,51627.0,34.7873,34.803,34.7165,34.7244,51627.0
2016-05-19 13:55:00,44.14,44.21,44.13,44.19,40247.0,34.7165,34.7715,34.7086,34.7558,40247.0
2016-05-19 14:00:00,44.18,44.2,44.1,44.13,69071.0,34.748,34.7637,34.685,34.7086,69071.0
2016-05-19 14:05:00,44.13,44.15,44.09,44.13,83403.0,34.7086,34.7244,34.6772,34.7086,83403.0
2016-05-19 14:10:00,44.14,44.29,44.14,44.23,44514.0,34.7165,34.8345,34.7165,34.7873,44514.0
2016-05-19 14:15:00,44.23,44.33,44.23,44.31,17984.0,34.7873,34.8659,34.7873,34.8502,17984.0
2016-05-19 14:20:00,44.31,44.34,44.27,44.34,34405.0,34.8502,34.8738,34.8187,34.8738,34405.0
2016-05-19 14:25:00,44.34,44.36,44.28,44.33,67712.0,34.8738,34.8895,34.8266,34.8659,67712.0
2016-05-19 14:30:00,44.34,44.35,44.28,44.3,38223.0,34.8738,34.8817,34.8266,34.8423,38223.0
2016-05-19 14:35:00,44.3,44.34,44.25,44.3,31440.0,34.8423,34.8738,34.803,34.8423,31440.0
2016-05-19 14:40:00,44.31,44.33,44.27,44.33,18270.0,34.8502,34.8659,34.8187,34.8659,18270.0
2016-05-19 14:45:00,44.32,44.32,44.27,44.3,29567.0,34.8581,34.8581,34.8187,34.8423,29567.0
2016-05-19 14:50:00,44.3,44.31,44.26,44.31,47764.0,34.8423,34.8502,34.8109,34.8502,47764.0
2016-05-19 14:55:00,44.32,44.34,44.24,44.27,49099.0,34.8581,34.8738,34.7951,34.8187,49099.0
2016-05-19 15:00:00,44.27,44.28,44.22,44.25,102392.0,34.8187,34.8266,34.7794,34.803,102392.0
2016-05-19 15:05:00,44.26,44.27,44.22,44.22,39393.0,34.8109,34.8187,34.7794,34.7794,39393.0
2016-05-19 15:10:00,44.22,44.23,44.18,44.19,64363.0,34.7794,34.7873,34.748,34.7558,64363.0
2016-05-19 15:15:00,44.19,44.21,44.16,44.2,52592.0,34.7558,34.7715,34.7322,34.7637,52592.0
2016-05-19 15:20:00,44.2,44.33,44.2,44.28,90359.0,34.7637,34.8659,34.7637,34.8266,90359.0
2016-05-19 15:25:00,44.28,44.3,44.18,44.22,63660.0,34.8266,34.8423,34.748,34.7794,63660.0
2016-05-19 15:30:00,44.22,44.27,44.18,44.22,52389.0,34.7794,34.8187,34.748,34.7794,52389.0
2016-05-19 15:35:00,44.22,44.33,44.21,44.33,48270.0,34.7794,34.8659,34.7715,34.8659,48270.0
2016-05-19 15:40:00,44.33,44.35,44.24,44.25,83808.0,34.8659,34.8817,34.7951,34.803,83808.0
2016-05-19 15:45:00,44.25,44.34,44.25,44.32,65548.0,34.803,34.8738,34.803,34.8581,65548.0
2016-05-19 15:50:00,44.33,44.36,44.29,44.36,89856.0,34.8659,34.8895,34.8345,34.8895,89856.0
2016-05-19 15:55:00,44.36,44.37,44.3,44.3,115217.0,34.8895,34.8974,34.8423,34.8423,115217.0
2016-05-20 09:30:00,44.71,44.9,44.5,44.87,60651.0,35.1648,35.3142,34.9996,35.2906,60651.0
2016-05-20 09:35:00,44.85,45.11,44.8,44.8,41392.0,35.2749,35.4794,35.2356,35.2356,41392.0
2016-05-20 09:40:00,44.83,44.93,44.77,44.84,28945.0,35.2592,35.3378,35.212,35.267,28945.0
2016-05-20 09:45:00,44.84,44.9,44.7,44.9,45591.0,35.267,35.3142,35.1569,35.3142,45591.0
2016-05-20 09:50:00,44.9,45.01,44.88,44.92,78849.0,35.3142,35.4008,35.2985,35.33,78849.0
2016-05-20 09:55:00,44.91,45.0,44.82,44.92,43289.0,35.3221,35.3929,35.2513,35.33,43289.0
2016-05-20 10:00:00,44.91,45.03,44.91,44.99,32274.0,35.3221,35.4165,35.3221,35.385,32274.0
2016-05-20 10:05:00,45.0,45.06,44.95,44.96,67519.0,35.3929,35.4401,35.3536,35.3614,67519.0
2016-05-20 10:10:00,44.96,45.04,44.96,45.0,43934.0,35.3614,35.4244,35.3614,35.3929,43934.0
2016-05-20 10:15:00,45.0,45.05,44.96,44.99,39922.0,35.3929,35.4322,35.3614,35.385,39922.0
2016-05-20 10:20:00,45.01,45.01,44.96,45.0,36080.0,35.4008,35.4008,35.3614,35.3929,36080.0
2016-05-20 10:25:00,45.0,45.07,44.95,44.95,17496.0,35.3929,35.4479,35.3536,35.3536,17496.0
2016-05-20 10:30:00,44.95,45.03,44.9,44.99,15714.0,35.3536,35.4165,35.3142,35.385,15714.0
2016-05-20 10:35:00,44.98,45.04,44.97,45.01,15409.0,35.3772,35.4244,35.3693,35.4008,15409.0
2016-05-20 10:40:00,45.03,45.11,45.02,45.04,31112.0,35.4165,35.4794,35.4086,35.4244,31112.0
2016-05-20 10:45:00,45.05,45.09,44.99,45.0,22720.0,35.4322,35.4637,35.385,35.3929,22720.0
2016-05-20 10:50:00,45.01,45.03,44.97,44.99,14918.0,35.4008,35.4165,35.3693,35.385,14918.0
2016-05-20 10:55:00,44.97,45.0,44.95,45.0,25286.0,35.3693,35.3929,35.3536,35.3929,25286.0
2016-05-20 11:00:00,44.99,45.07,44.98,45.07,25338.0,35.385,35.4479,35.3772,35.4479,25338.0
2016-05-20 11:05:00,45.08,45.12,45.06,45.08,15348.0,35.4558,35.4873,35.4401,35.4558,15348.0
2016-05-20 11:10:00,45.09,45.13,45.07,45.13,13405.0,35.4637,35.4951,35.4479,35.4951,13405.0
2016-05-20 11:15:00,45.12,45.13,45.09,45.1,17553.0,35.4873,35.4951,35.4637,35.4715,17553.0
2016-05-20 11:20:00,45.12,45.18,45.12,45.14,11102.0,35.4873,35.5345,35.4873,35.503,11102.0
2016-05-20 11:25:00,45.13,45.15,45.1,45.13,9967.0,35.4951,35.5109,35.4715,35.4951,9967.0
2016-05-20 11:30:00,45.12,45.17,45.11,45.17,14018.0,35.4873,35.5266,35.4794,35.5266,14018.0
2016-05-20 11:35:00,45.18,45.26,45.18,45.23,53502.0,35.5345,35.5974,35.5345,35.5738,53502.0
2016-05-20 11:40:00,45.23,45.23,45.13,45.13,14162.0,35.5738,35.5738,35.4951,35.4951,14162.0
2016-05-20 11:45:00,45.13,45.18,45.13,45.18,18882.0,35.4951,35.5345,35.4951,35.5345,18882.0
2016-05-20 11:50:00,45.19,45.2,45.13,45.19,49857.0,35.5423,35.5502,35.4951,35.5423,49857.0
2016-05-20 11:55:00,45.19,45.22,45.1,45.1,100660.0,35.5423,35.5659,35.4715,35.4715,100660.0
2016-05-20 12:00:00,45.09,45.15,45.09,45.11,116816.0,35.4637,35.5109,35.4637,35.4794,116816.0
2016-05-20 12:05:00,45.11,45.22,45.11,45.22,15378.0,35.4794,35.5659,35.4794,35.5659,15378.0
2016-05-20 12:10:00,45.23,45.23,45.13,45.13,27512.0,35.5738,35.5738,35.4951,35.4951,27512.0
2016-05-20 12:15:00,45.15,45.21,45.13,45.21,15270.0,35.5109,35.5581,35.4951,35.5581,15270.0
2016-05-20 12:20:00,45.21,45.22,45.17,45.22,7439.0,35.5581,35.5659,35.5266,35.5659,7439.0
2016-05-20 12:25:00,45.21,45.21,45.18,45.19,15255.0,35.5581,35.5581,35.5345,35.5423,15255.0
2016-05-20 12:30:00,45.18,45.2,45.15,45.16,15978.0,35.5345,35.5502,35.5109,35.5187,15978.0
2016-05-20 12:35:00,45.16,45.17,45.13,45.14,25065.0,35.5187,35.5266,35.4951,35.503,25065.0
2016-05-20 12:40:00,45.14,45.21,45.14,45.19,15174.0,35.503,35.5581,35.503,35.5423,15174.0
2016-05-20 12:45:00,45.19,45.24,45.17,45.18,15015.0,35.5423,35.5817,35.5266,35.5345,15015.0
2016-05-20 12:50:00,45.17,45.18,45.15,45.17,9929.0,35.5266,35.5345,35.5109,35.5266,9929.0
2016-05-20 12:55:00,45.17,45.19,45.16,45.17,13503.0,35.5266,35.5423,35.5187,35.5266,13503.0
2016-05-20 13:00:00,45.18,45.19,45.17,45.18,6412.0,35.5345,35.5423,35.5266,35.5345,6412.0
2016-05-20 13:05:00,45.17,45.18,45.15,45.18,7099.0,35.5266,35.5345,35.5109,35.5345,7099.0
2016-05-20 13:10:00,45.17,45.23,45.16,45.22,15115.0,35.5266,35.5738,35.5187,35.5659,15115.0
2016-05-20 13:15:00,45.22,45.22,45.18,45.19,21065.0,35.5659,35.5659,35.5345,35.5423,21065.0
2016-05-20 13:20:00,45.19,45.19,45.13,45.15,21618.0,35.5423,35.5423,35.4951,35.5109,21618.0
2016-05-20 13:25:00,45.16,45.17,45.04,45.06,33636.0,35.5187,35.5266,35.4244,35.4401,33636.0
2016-05-20 13:30:00,45.05,45.06,45.01,45.01,22987.0,35.4322,35.4401,35.4008,35.4008,22987.0
2016-05-20 13:35:00,45.01,45.03,44.99,45.0,14869.0,35.4008,35.4165,35.385,35.3929,14869.0
2016-05-20 13:40:00,45.0,45.02,44.97,44.99,16293.0,35.3929,35.4086,35.3693,35.385,16293.0
2016-05-20 13:45:00,44.98,45.01,44.97,45.0,14392.0,35.3772,35.4008,35.3693,35.3929,14392.0
2016-05-20 13:50:00,45.0,45.02,44.98,44.98,13736.0,35.3929,35.4086,35.3772,35.3772,13736.0
2016-05-20 13:55:00,44.98,45.01,44.97,45.0,15536.0,35.3772,35.4008,35.3693,35.3929,15536.0
2016-05-20 14:00:00,45.0,45.03,45.0,45.02,13814.0,35.3929,35.4165,35.3929,35.4086,13814.0
2016-05-20 14:05:00,45.01,45.06,44.99,45.06,24280.0,35.4008,35.4401,35.385,35.4401,24280.0
2016-05-20 14:10:00,45.07,45.12,45.07,45.09,12607.0,35.4479,35.4873,35.4479,35.4637,12607.0
2016-05-20 14:15:00,45.09,45.12,45.05,45.05,16146.0,35.4637,35.4873,35.4322,35.4322,16146.0
2016-05-20 14:20:00,45.05,45.08,45.03,45.05,15323.0,35.4322,35.4558,35.4165,35.4322,15323.0
2016-05-20 14:25:00,45.05,45.06,45.04,45.05,10804.0,35.4322,35.4401,35.4244,35.4322,10804.0
2016-05-20 14:30:00,45.06,45.08,45.04,45.08,8728.0,35.4401,35.4558,35.4244,35.4558,8728.0
2016-05-20 14:35:00,45.08,45.08,45.03,45.04,15259.0,35.4558,35.4558,35.4165,35.4244,15259.0
2016-05-20 14:40:00,45.04,45.06,45.02,45.03,18310.0,35.4244,35.4401,35.4086,35.4165,18310.0
2016-05-20 14:45:00,45.03,45.04,45.0,45.0,42423.0,35.4165,35.4244,35.3929,35.3929,42423.0
2016-05-20 14:50:00,45.0,45.07,45.0,45.06,9481.0,35.3929,35.4479,35.3929,35.4401,9481.0
2016-05-20 14:55:00,45.06,45.06,44.99,44.99,15915.0,35.4401,35.4401,35.385,35.385,15915.0
2016-05-20 15:00:00,44.99,45.0,44.9,44.91,24273.0,35.385,35.3929,35.3142,35.3221,24273.0
2016-05-20 15:05:00,44.91,44.93,44.86,44.93,44032.0,35.3221,35.3378,35.2828,35.3378,44032.0
2016-05-20 15:10:00,44.94,44.97,44.92,44.94,21995.0,35.3457,35.3693,35.33,35.3457,21995.0
2016-05-20 15:15:00,44.95,44.98,44.91,44.96,23978.0,35.3536,35.3772,35.3221,35.3614,23978.0
2016-05-20 15:20:00,44.97,44.98,44.94,44.94,12573.0,35.3693,35.3772,35.3457,35.3457,12573.0
2016-05-20 15:25:00,44.95,44.99,44.95,44.96,13559.0,35.3536,35.385,35.3536,35.3614,13559.0
2016-05-20 15:30:00,44.96,44.99,44.95,44.96,22817.0,35.3614,35.385,35.3536,35.3614,22817.0
2016-05-20 15:35:00,44.96,44.96,44.91,44.94,14388.0,35.3614,35.3614,35.3221,35.3457,14388.0
2016-05-20 15:40:00,44.95,44.97,44.92,44.94,25408.0,35.3536,35.3693,35.33,35.3457,25408.0
2016-05-20 15:45:00,44.94,44.98,44.93,44.97,29858.0,35.3457,35.3772,35.3378,35.3693,29858.0
2016-05-20 15:50:00,44.97,44.99,44.96,44.99,38534.0,35.3693,35.385,35.3614,35.385,38534.0
2016-05-20 15:55:00,44.99,45.02,44.91,44.99,192830.0,35.385,35.4086,35.3221,35.385,192830.0
2016-05-23 09:30:00,45.01,45.18,45.01,45.06,29863.0,35.4008,35.5345,35.4008,35.4401,29863.0
2016-05-23 09:35:00,45.06,45.12,44.99,45.07,18688.0,35.4401,35.4873,35.385,35.4479,18688.0
2016-05-23 09:40:00,45.11,45.23,45.07,45.09,19558.0,35.4794,35.5738,35.4479,35.4637,19558.0
2016-05-23 09:45:00,45.1,45.17,45.05,45.14,12933.0,35.4715,35.5266,35.4322,35.503,12933.0
2016-05-23 09:50:00,45.15,45.18,45.08,45.18,17708.0,35.5109,35.5345,35.4558,35.5345,17708.0
2016-05-23 09:55:00,45.16,45.2,45.1,45.14,35262.0,35.5187,35.5502,35.4715,35.503,35262.0
2016-05-23 10:00:00,45.17,45.28,45.11,45.18,19747.0,35.5266,35.6131,35.4794,35.5345,19747.0
2016-05-23 10:05:00,45.18,45.19,45.07,45.07,21853.0,35.5345,35.5423,35.4479,35.4479,21853.0
2016-05-23 10:10:00,45.08,45.15,45.05,45.14,41483.0,35.4558,35.5109,35.4322,35.503,41483.0
2016-05-23 10:15:00,45.16,45.18,45.08,45.13,19594.0,35.5187,35.5345,35.4558,35.4951,19594.0
2016-05-23 10:20:00,45.14,45.28,45.14,45.22,17659.0,35.503,35.6131,35.503,35.5659,17659.0
2016-05-23 10:25:00,45.22,45.24,45.13,45.21,33829.0,35.5659,35.5817,35.4951,35.5581,33829.0
2016-05-23 10:30:00,45.22,45.26,45.18,45.26,70971.0,35.5659,35.5974,35.5345,35.5974,70971.0
2016-05-23 10:35:00,45.25,45.31,45.23,45.28,52656.0,35.5895,35.6367,35.5738,35.6131,52656.0
2016-05-23 10:40:00,45.3,45.3,45.25,45.27,41506.0,35.6288,35.6288,35.5895,35.6052,41506.0
2016-05-23 10:45:00,45.27,45.27,45.19,45.25,28532.0,35.6052,35.6052,35.5423,35.5895,28532.0
2016-05-23 10:50:00,45.25,45.3,45.2,45.24,30392.0,35.5895,35.6288,35.5502,35.5817,30392.0
2016-05-23 10:55:00,45.25,45.29,45.22,45.27,26112.0,35.5895,35.621,35.5659,35.6052,26112.0
2016-05-23 11:00:00,45.26,45.3,45.25,45.29,38379.0,35.5974,35.6288,35.5895,35.621,38379.0
2016-05-23 11:05:00,45.3,45.31,45.27,45.3,49686.0,35.6288,35.6367,35.6052,35.6288,49686.0
2016-05-23 11:10:00,45.29,45.31,45.25,45.27,11029.0,35.621,35.6367,35.5895,35.6052,11029.0
2016-05-23 11:15:00,45.27,45.28,45.25,45.27,14833.0,35.6052,35.6131,35.5895,35.6052,14833.0
2016-05-23 11:20:00,45.28,45.3,45.23,45.25,136504.0,35.6131,35.6288,35.5738,35.5895,136504.0
2016-05-23 11:25:00,45.25,45.3,45.24,45.28,13917.0,35.5895,35.6288,35.5817,35.6131,13917.0
2016-05-23 11:30:00,45.29,45.29,45.21,45.22,45788.0,35.621,35.621,35.5581,35.5659,45788.0
2016-05-23 11:35:00,45.23,45.25,45.15,45.17,57678.0,35.5738,35.5895,35.5109,35.5266,57678.0
2016-05-23 11:40:00,45.17,45.23,45.16,45.17,24029.0,35.5266,35.5738,35.5187,35.5266,24029.0
2016-05-23 11:45:00,45.17,45.21,45.16,45.21,6821.0,35.5266,35.5581,35.5187,35.5581,6821.0
2016-05-23 11:50:00,45.21,45.21,45.16,45.2,13535.0,35.5581,35.5581,35.5187,35.5502,13535.0
2016-05-23 11:55:00,45.21,45.24,45.2,45.24,8968.0,35.5581,35.5817,35.5502,35.5817,8968.0
2016-05-23 12:00:00,45.23,45.26,45.22,45.26,12037.0,35.5738,35.5974,35.5659,35.5974,12037.0
2016-05-23 12:05:00,45.27,45.28,45.2,45.21,23445.0,35.6052,35.6131,35.5502,35.5581,23445.0
2016-05-23 12:10:00,45.22,45.26,45.19,45.25,13167.0,35.5659,35.5974,35.5423,35.5895,13167.0
2016-05-23 12:15:00,45.25,45.31,45.25,45.3,29249.0,35.5895,35.6367,35.5895,35.6288,29249.0
2016-05-23 12:20:00,45.3,45.31,45.29,45.3,12581.0,35.6288,35.6367,35.621,35.6288,12581.0
2016-05-23 12:25:00,45.31,45.32,45.22,45.26,16891.0,35.6367,35.6446,35.5659,35.5974,16891.0
2016-05-23 12:30:00,45.26,45.34,45.26,45.34,7580.0,35.5974,35.6603,35.5974,35.6603,7580.0
2016-05-23 12:35:00,45.34,45.38,45.25,45.34,112562.0,35.6603,35.6918,35.5895,35.6603,112562.0
2016-05-23 12:40:00,45.33,45.41,45.31,45.34,69533.0,35.6524,35.7154,35.6367,35.6603,69533.0
2016-05-23 12:45:00,45.36,45.42,45.32,45.37,35151.0,35.676,35.7232,35.6446,35.6839,35151.0
2016-05-23 12:50:00,45.37,45.43,45.34,45.42,44995.0,35.6839,35.7311,35.6603,35.7232,44995.0
2016-05-23 12:55:00,45.42,45.42,45.38,45.39,18194.0,35.7232,35.7232,35.6918,35.6996,18194.0
2016-05-23 13:00:00,45.39,45.44,45.39,45.42,9456.0,35.6996,35.739,35.6996,35.7232,9456.0
2016-05-23 13:05:00,45.43,45.46,45.42,45.45,27688.0,35.7311,35.7547,35.7232,35.7468,27688.0
2016-05-23 13:10:00,45.44,45.45,45.41,45.43,12853.0,35.739,35.7468,35.7154,35.7311,12853.0
2016-05-23 13:15:00,45.42,45.42,45.37,45.41,40109.0,35.7232,35.7232,35.6839,35.7154,40109.0
2016-05-23 13:20:00,45.41,45.41,45.35,45.35,16195.0,35.7154,35.7154,35.6682,35.6682,16195.0
2016-05-23 13:25:00,45.36,45.37,45.34,45.37,16082.0,35.676,35.6839,35.6603,35.6839,16082.0
2016-05-23 13:30:00,45.37,45.37,45.35,45.37,13337.0,35.6839,35.6839,35.6682,35.6839,13337.0
2016-05-23 13:35:00,45.37,45.39,45.36,45.38,67272.0,35.6839,35.6996,35.676,35.6918,67272.0
2016-05-23 13:40:00,45.38,45.39,45.33,45.34,16339.0,35.6918,35.6996,35.6524,35.6603,16339.0
2016-05-23 13:45:00,45.34,45.4,45.34,45.37,27075.0,35.6603,35.7075,35.6603,35.6839,27075.0
2016-05-23 13:50:00,45.37,45.41,45.35,45.38,26850.0,35.6839,35.7154,35.6682,35.6918,26850.0
2016-05-23 13:55:00,45.39,45.42,45.38,45.41,11806.0,35.6996,35.7232,35.6918,35.7154,11806.0
2016-05-23 14:00:00,45.42,45.47,45.41,45.44,36715.0,35.7232,35.7625,35.7154,35.739,36715.0
2016-05-23 14:05:00,45.44,45.44,45.42,45.44,13977.0,35.739,35.739,35.7232,35.739,13977.0
2016-05-23 14:10:00,45.43,45.44,45.36,45.36,14889.0,35.7311,35.739,35.676,35.676,14889.0
2016-05-23 14:15:00,45.35,45.43,45.35,45.35,62441.0,35.6682,35.7311,35.6682,35.6682,62441.0
2016-05-23 14:20:00,45.35,45.38,45.32,45.34,48280.0,35.6682,35.6918,35.6446,35.6603,48280.0
2016-05-23 14:25:00,45.33,45.4,45.3,45.35,13577.0,35.6524,35.7075,35.6288,35.6682,13577.0
2016-05-23 14:30:00,45.36,45.38,45.34,45.37,12245.0,35.676,35.6918,35.6603,35.6839,12245.0
2016-05-23 14:35:00,45.37,45.39,45.35,45.35,11351.0,35.6839,35.6996,35.6682,35.6682,11351.0
2016-05-23 14:40:00,45.34,45.37,45.33,45.36,14384.0,35.6603,35.6839,35.6524,35.676,14384.0
2016-05-23 14:45:00,45.36,45.37,45.31,45.33,39110.0,35.676,35.6839,35.6367,35.6524,39110.0
2016-05-23 14:50:00,45.32,45.36,45.32,45.34,19153.0,35.6446,35.676,35.6446,35.6603,19153.0
2016-05-23 14:55:00,45.33,45.34,45.25,45.26,51290.0,35.6524,35.6603,35.5895,35.5974,51290.0
2016-05-23 15:00:00,45.26,45.29,45.25,45.25,15541.0,35.5974,35.621,35.5895,35.5895,15541.0
2016-05-23 15:05:00,45.24,45.28,45.23,45.26,10811.0,35.5817,35.6131,35.5738,35.5974,10811.0
2016-05-23 15:10:00,45.25,45.25,45.21,45.22,37224.0,35.5895,35.5895,35.5581,35.5659,37224.0
2016-05-23 15:15:00,45.21,45.25,45.2,45.23,11853.0,35.5581,35.5895,35.5502,35.5738,11853.0
2016-05-23 15:20:00,45.23,45.24,45.18,45.19,18960.0,35.5738,35.5817,35.5345,35.5423,18960.0
2016-05-23 15:25:00,45.18,45.2,45.13,45.15,31019.0,35.5345,35.5502,35.4951,35.5109,31019.0
2016-05-23 15:30:00,45.14,45.17,45.13,45.15,57028.0,35.503,35.5266,35.4951,35.5109,57028.0
2016-05-23 15:35:00,45.16,45.17,45.14,45.14,25284.0,35.5187,35.5266,35.503,35.503,25284.0
2016-05-23 15:40:00,45.13,45.15,45.12,45.15,33442.0,35.4951,35.5109,35.4873,35.5109,33442.0
2016-05-23 15:45:00,45.14,45.14,45.07,45.14,55030.0,35.503,35.503,35.4479,35.503,55030.0
2016-05-23 15:50:00,45.14,45.14,45.06,45.07,65000.0,35.503,35.503,35.4401,35.4479,65000.0
2016-05-23 15:55:00,45.07,45.07,45.04,45.05,114303.0,35.4479,35.4479,35.4244,35.4322,114303.0
2016-05-24 09:30:00,45.5,45.9,45.3,45.74,160565.0,35.7861,36.1007,35.6288,35.9749,160565.0
2016-05-24 09:35:00,45.72,45.87,45.46,45.71,90619.0,35.9592,36.0772,35.7547,35.9513,90619.0
2016-05-24 09:40:00,45.71,45.73,45.55,45.56,84066.0,35.9513,35.967,35.8255,35.8333,84066.0
2016-05-24 09:45:00,45.55,45.63,45.42,45.5,75106.0,35.8255,35.8884,35.7232,35.7861,75106.0
2016-05-24 09:50:00,45.52,45.58,45.47,45.51,36231.0,35.8019,35.8491,35.7625,35.794,36231.0
2016-05-24 09:55:00,45.52,45.6,45.39,45.44,61312.0,35.8019,35.8648,35.6996,35.739,61312.0
2016-05-24 10:00:00,45.47,45.56,45.41,45.46,50497.0,35.7625,35.8333,35.7154,35.7547,50497.0
2016-05-24 10:05:00,45.46,45.56,45.46,45.5,65972.0,35.7547,35.8333,35.7547,35.7861,65972.0
2016-05-24 10:10:00,45.5,45.58,45.5,45.56,48535.0,35.7861,35.8491,35.7861,35.8333,48535.0
2016-05-24 10:15:00,45.57,45.63,45.49,45.56,54524.0,35.8412,35.8884,35.7783,35.8333,54524.0
2016-05-24 10:20:00,45.56,45.6,45.44,45.54,61191.0,35.8333,35.8648,35.739,35.8176,61191.0
2016-05-24 10:25:00,45.55,45.74,45.54,45.62,65259.0,35.8255,35.9749,35.8176,35.8805,65259.0
2016-05-24 10:30:00,45.61,45.64,45.52,45.55,34514.0,35.8727,35.8963,35.8019,35.8255,34514.0
2016-05-24 10:35:00,45.54,45.68,45.52,45.53,41104.0,35.8176,35.9277,35.8019,35.8097,41104.0
2016-05-24 10:40:00,45.53,45.61,45.53,45.6,23550.0,35.8097,35.8727,35.8097,35.8648,23550.0
2016-05-24 10:45:00,45.59,45.61,45.49,45.5,36511.0,35.8569,35.8727,35.7783,35.7861,36511.0
2016-05-24 10:50:00,45.5,45.54,45.48,45.53,20030.0,35.7861,35.8176,35.7704,35.8097,20030.0
2016-05-24 10:55:00,45.52,45.62,45.5,45.61,19960.0,35.8019,35.8805,35.7861,35.8727,19960.0
2016-05-24 11:00:00,45.62,45.67,45.59,45.59,20962.0,35.8805,35.9199,35.8569,35.8569,20962.0
2016-05-24 11:05:00,45.59,45.63,45.59,45.59,27920.0,35.8569,35.8884,35.8569,35.8569,27920.0
2016-05-24 11:10:00,45.6,45.64,45.59,45.61,30502.0,35.8648,35.8963,35.8569,35.8727,30502.0
2016-05-24 11:15:00,45.62,45.66,45.6,45.61,22663.0,35.8805,35.912,35.8648,35.8727,22663.0
2016-05-24 11:20:00,45.61,45.62,45.57,45.6,17774.0,35.8727,35.8805,35.8412,35.8648,17774.0
2016-05-24 11:25:00,45.6,45.61,45.57,45.6,27423.0,35.8648,35.8727,35.8412,35.8648,27423.0
2016-05-24 11:30:00,45.6,45.61,45.57,45.58,13815.0,35.8648,35.8727,35.8412,35.8491,13815.0
2016-05-24 11:35:00,45.57,45.62,45.56,45.6,17213.0,35.8412,35.8805,35.8333,35.8648,17213.0
2016-05-24 11:40:00,45.61,45.62,45.58,45.58,24730.0,35.8727,35.8805,35.8491,35.8491,24730.0
2016-05-24 11:45:00,45.59,45.6,45.57,45.58,10055.0,35.8569,35.8648,35.8412,35.8491,10055.0
2016-05-24 11:50:00,45.58,45.65,45.58,45.65,16656.0,35.8491,35.9041,35.8491,35.9041,16656.0
2016-05-24 11:55:00,45.65,45.68,45.64,45.67,13815.0,35.9041,35.9277,35.8963,35.9199,13815.0
2016-05-24 12:00:00,45.68,45.7,45.67,45.67,16260.0,35.9277,35.9434,35.9199,35.9199,16260.0
2016-05-24 12:05:00,45.68,45.77,45.67,45.77,30572.0,35.9277,35.9985,35.9199,35.9985,30572.0
2016-05-24 12:10:00,45.77,45.82,45.76,45.81,27477.0,35.9985,36.0378,35.9906,36.03,27477.0
2016-05-24 12:15:00,45.8,45.82,45.77,45.78,29189.0,36.0221,36.0378,35.9985,36.0064,29189.0
2016-05-24 12:20:00,45.78,45.81,45.77,45.79,20589.0,36.0064,36.03,35.9985,36.0142,20589.0
2016-05-24 12:25:00,45.8,45.82,45.79,45.81,37659.0,36.0221,36.0378,36.0142,36.03,37659.0
2016-05-24 12:30:00,45.81,45.83,45.74,45.79,41828.0,36.03,36.0457,35.9749,36.0142,41828.0
2016-05-24 12:35:00,45.78,45.8,45.78,45.79,13979.0,36.0064,36.0221,36.0064,36.0142,13979.0
2016-05-24 12:40:00,45.8,45.8,45.78,45.79,22341.0,36.0221,36.0221,36.0064,36.0142,22341.0
2016-05-24 12:45:00,45.79,45.8,45.72,45.72,17882.0,36.0142,36.0221,35.9592,35.9592,17882.0
2016-05-24 12:50:00,45.73,45.8,45.73,45.75,27839.0,35.967,36.0221,35.967,35.9828,27839.0
2016-05-24 12:55:00,45.75,45.79,45.74,45.78,44486.0,35.9828,36.0142,35.9749,36.0064,44486.0
2016-05-24 13:00:00,45.78,45.8,45.74,45.77,42552.0,36.0064,36.0221,35.9749,35.9985,42552.0
2016-05-24 13:05:00,45.77,45.78,45.73,45.74,12977.0,35.9985,36.0064,35.967,35.9749,12977.0
2016-05-24 13:10:00,45.74,45.75,45.73,45.74,15707.0,35.9749,35.9828,35.967,35.9749,15707.0
2016-05-24 13:15:00,45.74,45.79,45.74,45.79,16310.0,35.9749,36.0142,35.9749,36.0142,16310.0
2016-05-24 13:20:00,45.79,45.8,45.75,45.75,10096.0,36.0142,36.0221,35.9828,35.9828,10096.0
2016-05-24 13:25:00,45.75,45.77,45.73,45.76,22884.0,35.9828,35.9985,35.967,35.9906,22884.0
2016-05-24 13:30:00,45.76,45.78,45.75,45.77,19189.0,35.9906,36.0064,35.9828,35.9985,19189.0
2016-05-24 13:35:00,45.76,45.78,45.71,45.73,37080.0,35.9906,36.0064,35.9513,35.967,37080.0
2016-05-24 13:40:00,45.73,45.75,45.69,45.7,19985.0,35.967,35.9828,35.9356,35.9434,19985.0
2016-05-24 13:45:00,45.7,45.73,45.68,45.73,27693.0,35.9434,35.967,35.9277,35.967,27693.0
2016-05-24 13:50:00,45.73,45.74,45.67,45.69,25313.0,35.967,35.9749,35.9199,35.9356,25313.0
2016-05-24 13:55:00,45.69,45.7,45.66,45.67,12608.0,35.9356,35.9434,35.912,35.9199,12608.0
2016-05-24 14:00:00,45.68,45.72,45.65,45.7,18277.0,35.9277,35.9592,35.9041,35.9434,18277.0
2016-05-24 14:05:00,45.71,45.73,45.64,45.66,37329.0,35.9513,35.967,35.8963,35.912,37329.0
2016-05-24 14:10:00,45.66,45.71,45.66,45.7,43042.0,35.912,35.9513,35.912,35.9434,43042.0
2016-05-24 14:15:00,45.7,45.7,45.66,45.66,9209.0,35.9434,35.9434,35.912,35.912,9209.0
2016-05-24 14:20:00,45.66,45.67,45.57,45.58,32713.0,35.912,35.9199,35.8412,35.8491,32713.0
2016-05-24 14:25:00,45.57,45.61,45.57,45.58,19999.0,35.8412,35.8727,35.8412,35.8491,19999.0
2016-05-24 14:30:00,45.58,45.63,45.58,45.6,17583.0,35.8491,35.8884,35.8491,35.8648,17583.0
2016-05-24 14:35:00,45.6,45.63,45.6,45.63,12378.0,35.8648,35.8884,35.8648,35.8884,12378.0
2016-05-24 14:40:00,45.63,45.65,45.59,45.59,52725.0,35.8884,35.9041,35.8569,35.8569,52725.0
2016-05-24 14:45:00,45.59,45.66,45.56,45.65,20044.0,35.8569,35.912,35.8333,35.9041,20044.0
2016-05-24 14:50:00,45.65,45.72,45.63,45.66,99073.0,35.9041,35.9592,35.8884,35.912,99073.0
2016-05-24 14:55:00,45.66,45.7,45.66,45.67,17516.0,35.912,35.9434,35.912,35.9199,17516.0
2016-05-24 15:00:00,45.66,45.69,45.66,45.68,19333.0,35.912,35.9356,35.912,35.9277,19333.0
2016-05-24 15:05:00,45.67,45.68,45.64,45.65,15913.0,35.9199,35.9277,35.8963,35.9041,15913.0
2016-05-24 15:10:00,45.66,45.67,45.63,45.64,44279.0,35.912,35.9199,35.8884,35.8963,44279.0
2016-05-24 15:15:00,45.65,45.66,45.63,45.64,40154.0,35.9041,35.912,35.8884,35.8963,40154.0
2016-05-24 15:20:00,45.64,45.66,45.58,45.59,95273.0,35.8963,35.912,35.8491,35.8569,95273.0
2016-05-24 15:25:00,45.6,45.62,45.57,45.6,46479.0,35.8648,35.8805,35.8412,35.8648,46479.0
2016-05-24 15:30:00,45.61,45.64,45.58,45.59,40835.0,35.8727,35.8963,35.8491,35.8569,40835.0
2016-05-24 15:35:00,45.59,45.61,45.57,45.6,36263.0,35.8569,35.8727,35.8412,35.8648,36263.0
2016-05-24 15:40:00,45.6,45.6,45.53,45.58,45181.0,35.8648,35.8648,35.8097,35.8491,45181.0
2016-05-24 15:45:00,45.58,45.6,45.56,45.56,49482.0,35.8491,35.8648,35.8333,35.8333,49482.0
2016-05-24 15:50:00,45.57,45.6,45.56,45.59,68608.0,35.8412,35.8648,35.8333,35.8569,68608.0
2016-05-24 15:55:00,45.59,45.6,45.54,45.55,156861.0,35.8569,35.8648,35.8176,35.8255,156861.0
2016-05-25 09:30:00,45.74,45.99,45.65,45.96,118658.0,35.9749,36.1715,35.9041,36.1479,118658.0
2016-05-25 09:35:00,45.98,46.14,45.96,46.07,89469.0,36.1637,36.2895,36.1479,36.2345,89469.0
2016-05-25 09:40:00,46.04,46.21,46.02,46.15,59352.0,36.2109,36.3446,36.1951,36.2974,59352.0
2016-05-25 09:45:00,46.16,46.21,46.04,46.07,46004.0,36.3052,36.3446,36.2109,36.2345,46004.0
2016-05-25 09:50:00,46.09,46.13,45.99,46.07,37116.0,36.2502,36.2816,36.1715,36.2345,37116.0
2016-05-25 09:55:00,46.1,46.2,46.01,46.03,72220.0,36.2581,36.3367,36.1873,36.203,72220.0
2016-05-25 10:00:00,46.02,46.02,45.88,45.94,181904.0,36.1951,36.1951,36.085,36.1322,181904.0
2016-05-25 10:05:00,45.95,45.99,45.94,45.99,29115.0,36.1401,36.1715,36.1322,36.1715,29115.0
2016-05-25 10:10:00,45.97,46.05,45.96,45.98,65354.0,36.1558,36.2187,36.1479,36.1637,65354.0
2016-05-25 10:15:00,45.98,46.04,45.97,46.02,86223.0,36.1637,36.2109,36.1558,36.1951,86223.0
2016-05-25 10:20:00,46.02,46.03,45.95,46.03,149170.0,36.1951,36.203,36.1401,36.203,149170.0
2016-05-25 10:25:00,46.02,46.04,45.98,46.02,128790.0,36.1951,36.2109,36.1637,36.1951,128790.0
2016-05-25 10:30:00,46.02,46.04,45.97,46.03,58285.0,36.1951,36.2109,36.1558,36.203,58285.0
2016-05-25 10:35:00,46.03,46.19,46.02,46.14,355792.0,36.203,36.3288,36.1951,36.2895,355792.0
2016-05-25 10:40:00,46.14,46.18,46.09,46.17,69521.0,36.2895,36.321,36.2502,36.3131,69521.0
2016-05-25 10:45:00,46.17,46.19,46.11,46.18,184280.0,36.3131,36.3288,36.2659,36.321,184280.0
2016-05-25 10:50:00,46.17,46.21,46.16,46.18,63771.0,36.3131,36.3446,36.3052,36.321,63771.0
2016-05-25 10:55:00,46.18,46.24,46.16,46.2,70807.0,36.321,36.3682,36.3052,36.3367,70807.0
2016-05-25 11:00:00,46.2,46.29,46.2,46.25,172889.0,36.3367,36.4075,36.3367,36.376,172889.0
2016-05-25 11:05:00,46.24,46.3,46.24,46.26,56480.0,36.3682,36.4154,36.3682,36.3839,56480.0
2016-05-25 11:10:00,46.27,46.29,46.21,46.25,50282.0,36.3918,36.4075,36.3446,36.376,50282.0
2016-05-25 11:15:00,46.25,46.29,46.22,46.27,141984.0,36.376,36.4075,36.3524,36.3918,141984.0
2016-05-25 11:20:00,46.27,46.28,46.21,46.24,46999.0,36.3918,36.3996,36.3446,36.3682,46999.0
2016-05-25 11:25:00,46.25,46.26,46.22,46.24,32869.0,36.376,36.3839,36.3524,36.3682,32869.0
2016-05-25 11:30:00,46.23,46.25,46.17,46.22,45492.0,36.3603,36.376,36.3131,36.3524,45492.0
2016-05-25 11:35:00,46.22,46.28,46.21,46.25,28279.0,36.3524,36.3996,36.3446,36.376,28279.0
2016-05-25 11:40:00,46.24,46.29,46.24,46.27,53275.0,36.3682,36.4075,36.3682,36.3918,53275.0
2016-05-25 11:45:00,46.27,46.28,46.23,46.25,42254.0,36.3918,36.3996,36.3603,36.376,42254.0
2016-05-25 11:50:00,46.25,46.3,46.24,46.29,152328.0,36.376,36.4154,36.3682,36.4075,152328.0
2016-05-25 11:55:00,46.29,46.31,46.26,46.27,44087.0,36.4075,36.4232,36.3839,36.3918,44087.0
2016-05-25 12:00:00,46.28,46.29,46.24,46.25,43910.0,36.3996,36.4075,36.3682,36.376,43910.0
2016-05-25 12:05:00,46.25,46.29,46.24,46.29,144126.0,36.376,36.4075,36.3682,36.4075,144126.0
2016-05-25 12:10:00,46.29,46.33,46.26,46.3,46788.0,36.4075,36.4389,36.3839,36.4154,46788.0
2016-05-25 12:15:00,46.3,46.31,46.28,46.28,27265.0,36.4154,36.4232,36.3996,36.3996,27265.0
2016-05-25 12:20:00,46.28,46.32,46.27,46.29,28480.0,36.3996,36.4311,36.3918,36.4075,28480.0
2016-05-25 12:25:00,46.29,46.3,46.27,46.3,23730.0,36.4075,36.4154,36.3918,36.4154,23730.0
2016-05-25 12:30:00,46.3,46.31,46.26,46.3,25809.0,36.4154,36.4232,36.3839,36.4154,25809.0
2016-05-25 12:35:00,46.3,46.32,46.25,46.27,143727.0,36.4154,36.4311,36.376,36.3918,143727.0
2016-05-25 12:40:00,46.28,46.29,46.27,46.28,10162.0,36.3996,36.4075,36.3918,36.3996,10162.0
2016-05-25 12:45:00,46.29,46.35,46.27,46.28,37537.0,36.4075,36.4547,36.3918,36.3996,37537.0
2016-05-25 12:50:00,46.28,46.31,46.28,46.29,26514.0,36.3996,36.4232,36.3996,36.4075,26514.0
2016-05-25 12:55:00,46.29,46.31,46.29,46.3,18650.0,36.4075,36.4232,36.4075,36.4154,18650.0
2016-05-25 13:00:00,46.3,46.32,46.29,46.3,38015.0,36.4154,36.4311,36.4075,36.4154,38015.0
2016-05-25 13:05:00,46.3,46.31,46.26,46.27,49056.0,36.4154,36.4232,36.3839,36.3918,49056.0
2016-05-25 13:10:00,46.27,46.31,46.24,46.28,49900.0,36.3918,36.4232,36.3682,36.3996,49900.0
2016-05-25 13:15:00,46.27,46.31,46.26,46.28,18116.0,36.3918,36.4232,36.3839,36.3996,18116.0
2016-05-25 13:20:00,46.29,46.43,46.28,46.43,67838.0,36.4075,36.5176,36.3996,36.5176,67838.0
2016-05-25 13:25:00,46.42,46.43,46.36,46.37,35466.0,36.5097,36.5176,36.4625,36.4704,35466.0
2016-05-25 13:30:00,46.38,46.4,46.37,46.4,15175.0,36.4783,36.494,36.4704,36.494,15175.0
2016-05-25 13:35:00,46.4,46.43,46.38,46.39,21898.0,36.494,36.5176,36.4783,36.4861,21898.0
2016-05-25 13:40:00,46.39,46.39,46.32,46.36,40392.0,36.4861,36.4861,36.4311,36.4625,40392.0
2016-05-25 13:45:00,46.37,46.38,46.36,46.37,13430.0,36.4704,36.4783,36.4625,36.4704,13430.0
2016-05-25 13:50:00,46.37,46.4,46.37,46.4,28207.0,36.4704,36.494,36.4704,36.494,28207.0
2016-05-25 13:55:00,46.4,46.45,46.4,46.45,35642.0,36.494,36.5333,36.494,36.5333,35642.0
2016-05-25 14:00:00,46.45,46.45,46.41,46.43,43287.0,36.5333,36.5333,36.5019,36.5176,43287.0
2016-05-25 14:05:00,46.43,46.43,46.39,46.43,27461.0,36.5176,36.5176,36.4861,36.5176,27461.0
2016-05-25 14:10:00,46.43,46.43,46.4,46.41,15120.0,36.5176,36.5176,36.494,36.5019,15120.0
2016-05-25 14:15:00,46.41,46.42,46.39,46.42,27737.0,36.5019,36.5097,36.4861,36.5097,27737.0
2016-05-25 14:20:00,46.43,46.48,46.43,46.48,37970.0,36.5176,36.5569,36.5176,36.5569,37970.0
2016-05-25 14:25:00,46.48,46.48,46.44,46.46,47016.0,36.5569,36.5569,36.5255,36.5412,47016.0
2016-05-25 14:30:00,46.45,46.48,46.44,46.46,54927.0,36.5333,36.5569,36.5255,36.5412,54927.0
2016-05-25 14:35:00,46.46,46.5,46.45,46.5,34655.0,36.5412,36.5727,36.5333,36.5727,34655.0
2016-05-25 14:40:00,46.5,46.56,46.49,46.55,58003.0,36.5727,36.6198,36.5648,36.612,58003.0
2016-05-25 14:45:00,46.54,46.56,46.47,46.48,59477.0,36.6041,36.6198,36.5491,36.5569,59477.0
2016-05-25 14:50:00,46.49,46.5,46.42,46.46,32372.0,36.5648,36.5727,36.5097,36.5412,32372.0
2016-05-25 14:55:00,46.47,46.47,46.42,46.44,23440.0,36.5491,36.5491,36.5097,36.5255,23440.0
2016-05-25 15:00:00,46.44,46.46,46.39,46.4,28075.0,36.5255,36.5412,36.4861,36.494,28075.0
2016-05-25 15:05:00,46.4,46.4,46.36,46.4,16747.0,36.494,36.494,36.4625,36.494,16747.0
2016-05-25 15:10:00,46.4,46.4,46.34,46.36,34165.0,36.494,36.494,36.4468,36.4625,34165.0
2016-05-25 15:15:00,46.37,46.45,46.36,46.43,31806.0,36.4704,36.5333,36.4625,36.5176,31806.0
2016-05-25 15:20:00,46.44,46.44,46.27,46.37,113078.0,36.5255,36.5255,36.3918,36.4704,113078.0
2016-05-25 15:25:00,46.37,46.46,46.36,46.46,18735.0,36.4704,36.5412,36.4625,36.5412,18735.0
2016-05-25 15:30:00,46.47,46.47,46.28,46.29,70064.0,36.5491,36.5491,36.3996,36.4075,70064.0
2016-05-25 15:35:00,46.28,46.31,46.22,46.3,95528.0,36.3996,36.4232,36.3524,36.4154,95528.0
2016-05-25 15:40:00,46.3,46.33,46.26,46.31,58961.0,36.4154,36.4389,36.3839,36.4232,58961.0
2016-05-25 15:45:00,46.3,46.31,46.21,46.22,66669.0,36.4154,36.4232,36.3446,36.3524,66669.0
2016-05-25 15:50:00,46.22,46.28,46.21,46.23,80957.0,36.3524,36.3996,36.3446,36.3603,80957.0
2016-05-25 15:55:00,46.23,46.33,46.22,46.29,98777.0,36.3603,36.4389,36.3524,36.4075,98777.0
2016-05-26 09:30:00,46.42,46.52,46.2,46.21,41939.0,36.5097,36.5884,36.3367,36.3446,41939.0
2016-05-26 09:35:00,46.2,46.22,45.79,45.94,37647.0,36.3367,36.3524,36.0142,36.1322,37647.0
2016-05-26 09:40:00,45.97,46.02,45.82,45.86,20782.0,36.1558,36.1951,36.0378,36.0693,20782.0
2016-05-26 09:45:00,45.84,45.86,45.44,45.51,56899.0,36.0536,36.0693,35.739,35.794,56899.0
2016-05-26 09:50:00,45.52,45.59,45.46,45.47,32112.0,35.8019,35.8569,35.7547,35.7625,32112.0
2016-05-26 09:55:00,45.46,45.53,45.26,45.29,71355.0,35.7547,35.8097,35.5974,35.621,71355.0
2016-05-26 10:00:00,45.29,45.6,45.28,45.57,49281.0,35.621,35.8648,35.6131,35.8412,49281.0
2016-05-26 10:05:00,45.58,45.61,45.49,45.51,50236.0,35.8491,35.8727,35.7783,35.794,50236.0
2016-05-26 10:10:00,45.51,45.53,45.41,45.41,49098.0,35.794,35.8097,35.7154,35.7154,49098.0
2016-05-26 10:15:00,45.42,45.58,45.41,45.57,50878.0,35.7232,35.8491,35.7154,35.8412,50878.0
2016-05-26 10:20:00,45.57,45.57,45.38,45.38,49825.0,35.8412,35.8412,35.6918,35.6918,49825.0
2016-05-26 10:25:00,45.37,45.45,45.37,45.45,34852.0,35.6839,35.7468,35.6839,35.7468,34852.0
2016-05-26 10:30:00,45.45,45.57,45.43,45.45,22287.0,35.7468,35.8412,35.7311,35.7468,22287.0
2016-05-26 10:35:00,45.43,45.43,45.33,45.4,51535.0,35.7311,35.7311,35.6524,35.7075,51535.0
2016-05-26 10:40:00,45.39,45.42,45.32,45.33,28116.0,35.6996,35.7232,35.6446,35.6524,28116.0
2016-05-26 10:45:00,45.33,45.34,45.26,45.27,52632.0,35.6524,35.6603,35.5974,35.6052,52632.0
2016-05-26 10:50:00,45.26,45.27,45.16,45.18,38895.0,35.5974,35.6052,35.5187,35.5345,38895.0
2016-05-26 10:55:00,45.18,45.2,45.05,45.05,54422.0,35.5345,35.5502,35.4322,35.4322,54422.0
2016-05-26 11:00:00,45.05,45.1,45.01,45.01,55402.0,35.4322,35.4715,35.4008,35.4008,55402.0
2016-05-26 11:05:00,45.01,45.03,44.96,44.97,77973.0,35.4008,35.4165,35.3614,35.3693,77973.0
2016-05-26 11:10:00,44.97,45.0,44.9,44.99,68020.0,35.3693,35.3929,35.3142,35.385,68020.0
2016-05-26 11:15:00,45.0,45.12,44.98,45.07,58067.0,35.3929,35.4873,35.3772,35.4479,58067.0
2016-05-26 11:20:00,45.06,45.17,45.03,45.17,31047.0,35.4401,35.5266,35.4165,35.5266,31047.0
2016-05-26 11:25:00,45.16,45.2,45.12,45.2,31354.0,35.5187,35.5502,35.4873,35.5502,31354.0
2016-05-26 11:30:00,45.2,45.24,45.08,45.12,35008.0,35.5502,35.5817,35.4558,35.4873,35008.0
2016-05-26 11:35:00,45.12,45.2,45.12,45.14,15575.0,35.4873,35.5502,35.4873,35.503,15575.0
2016-05-26 11:40:00,45.13,45.19,45.12,45.16,50527.0,35.4951,35.5423,35.4873,35.5187,50527.0
2016-05-26 11:45:00,45.15,45.2,45.15,45.17,23868.0,35.5109,35.5502,35.5109,35.5266,23868.0
2016-05-26 11:50:00,45.16,45.26,45.16,45.23,14107.0,35.5187,35.5974,35.5187,35.5738,14107.0
2016-05-26 11:55:00,45.24,45.3,45.23,45.29,20058.0,35.5817,35.6288,35.5738,35.621,20058.0
2016-05-26 12:00:00,45.3,45.31,45.27,45.29,11567.0,35.6288,35.6367,35.6052,35.621,11567.0
2016-05-26 12:05:00,45.3,45.32,45.27,45.3,41741.0,35.6288,35.6446,35.6052,35.6288,41741.0
2016-05-26 12:10:00,45.29,45.31,45.27,45.3,17976.0,35.621,35.6367,35.6052,35.6288,17976.0
2016-05-26 12:15:00,45.29,45.32,45.25,45.28,43766.0,35.621,35.6446,35.5895,35.6131,43766.0
2016-05-26 12:20:00,45.27,45.39,45.27,45.39,24475.0,35.6052,35.6996,35.6052,35.6996,24475.0
2016-05-26 12:25:00,45.39,45.42,45.36,45.39,35780.0,35.6996,35.7232,35.676,35.6996,35780.0
2016-05-26 12:30:00,45.38,45.4,45.31,45.31,21500.0,35.6918,35.7075,35.6367,35.6367,21500.0
2016-05-26 12:35:00,45.31,45.34,45.29,45.29,28991.0,35.6367,35.6603,35.621,35.621,28991.0
2016-05-26 12:40:00,45.28,45.37,45.27,45.37,29246.0,35.6131,35.6839,35.6052,35.6839,29246.0
2016-05-26 12:45:00,45.38,45.44,45.38,45.43,19293.0,35.6918,35.739,35.6918,35.7311,19293.0
2016-05-26 12:50:00,45.44,45.45,45.29,45.32,71770.0,35.739,35.7468,35.621,35.6446,71770.0
2016-05-26 12:55:00,45.31,45.33,45.27,45.27,17058.0,35.6367,35.6524,35.6052,35.6052,17058.0
2016-05-26 13:00:00,45.28,45.37,45.28,45.37,25950.0,35.6131,35.6839,35.6131,35.6839,25950.0
2016-05-26 13:05:00,45.37,45.38,45.35,45.36,8887.0,35.6839,35.6918,35.6682,35.676,8887.0
2016-05-26 13:10:00,45.36,45.36,45.3,45.31,13196.0,35.676,35.676,35.6288,35.6367,13196.0
2016-05-26 13:15:00,45.3,45.35,45.24,45.25,28838.0,35.6288,35.6682,35.5817,35.5895,28838.0
2016-05-26 13:20:00,45.25,45.33,45.22,45.33,15416.0,35.5895,35.6524,35.5659,35.6524,15416.0
2016-05-26 13:25:00,45.32,45.33,45.24,45.27,29558.0,35.6446,35.6524,35.5817,35.6052,29558.0
2016-05-26 13:30:00,45.27,45.29,45.23,45.27,26269.0,35.6052,35.621,35.5738,35.6052,26269.0
2016-05-26 13:35:00,45.27,45.28,45.24,45.24,24600.0,35.6052,35.6131,35.5817,35.5817,24600.0
2016-05-26 13:40:00,45.23,45.24,45.2,45.21,26295.0,35.5738,35.5817,35.5502,35.5581,26295.0
2016-05-26 13:45:00,45.21,45.26,45.2,45.25,19912.0,35.5581,35.5974,35.5502,35.5895,19912.0
2016-05-26 13:50:00,45.27,45.28,45.2,45.24,40324.0,35.6052,35.6131,35.5502,35.5817,40324.0
2016-05-26 13:55:00,45.24,45.27,45.21,45.27,21943.0,35.5817,35.6052,35.5581,35.6052,21943.0
2016-05-26 14:00:00,45.26,45.3,45.25,45.26,40892.0,35.5974,35.6288,35.5895,35.5974,40892.0
2016-05-26 14:05:00,45.26,45.29,45.24,45.25,35020.0,35.5974,35.621,35.5817,35.5895,35020.0
2016-05-26 14:10:00,45.25,45.29,45.25,45.28,42014.0,35.5895,35.621,35.5895,35.6131,42014.0
2016-05-26 14:15:00,45.28,45.28,45.25,45.27,44464.0,35.6131,35.6131,35.5895,35.6052,44464.0
2016-05-26 14:20:00,45.27,45.36,45.27,45.36,31984.0,35.6052,35.676,35.6052,35.676,31984.0
2016-05-26 14:25:00,45.36,45.36,45.3,45.36,17786.0,35.676,35.676,35.6288,35.676,17786.0
2016-05-26 14:30:00,45.36,45.42,45.34,45.41,25258.0,35.676,35.7232,35.6603,35.7154,25258.0
2016-05-26 14:35:00,45.41,45.41,45.35,45.37,39197.0,35.7154,35.7154,35.6682,35.6839,39197.0
2016-05-26 14:40:00,45.37,45.37,45.32,45.33,21414.0,35.6839,35.6839,35.6446,35.6524,21414.0
2016-05-26 14:45:00,45.34,45.39,45.33,45.37,31234.0,35.6603,35.6996,35.6524,35.6839,31234.0
2016-05-26 14:50:00,45.38,45.45,45.37,45.42,21528.0,35.6918,35.7468,35.6839,35.7232,21528.0
2016-05-26 14:55:00,45.42,45.44,45.4,45.43,12322.0,35.7232,35.739,35.7075,35.7311,12322.0
2016-05-26 15:00:00,45.42,45.43,45.4,45.43,17833.0,35.7232,35.7311,35.7075,35.7311,17833.0
2016-05-26 15:05:00,45.43,45.46,45.42,45.43,31159.0,35.7311,35.7547,35.7232,35.7311,31159.0
2016-05-26 15:10:00,45.43,45.45,45.41,45.43,18707.0,35.7311,35.7468,35.7154,35.7311,18707.0
2016-05-26 15:15:00,45.43,45.43,45.39,45.41,26495.0,35.7311,35.7311,35.6996,35.7154,26495.0
2016-05-26 15:20:00,45.42,45.48,45.41,45.45,34356.0,35.7232,35.7704,35.7154,35.7468,34356.0
2016-05-26 15:25:00,45.46,45.48,45.43,45.45,22713.0,35.7547,35.7704,35.7311,35.7468,22713.0
2016-05-26 15:30:00,45.45,45.48,45.44,45.46,46667.0,35.7468,35.7704,35.739,35.7547,46667.0
2016-05-26 15:35:00,45.46,45.46,45.41,45.41,27193.0,35.7547,35.7547,35.7154,35.7154,27193.0
2016-05-26 15:40:00,45.41,45.47,45.41,45.45,51200.0,35.7154,35.7625,35.7154,35.7468,51200.0
2016-05-26 15:45:00,45.45,45.51,45.45,45.48,56020.0,35.7468,35.794,35.7468,35.7704,56020.0
2016-05-26 15:50:00,45.48,45.49,45.44,45.47,73226.0,35.7704,35.7783,35.739,35.7625,73226.0
2016-05-26 15:55:00,45.47,45.47,45.39,45.41,131300.0,35.7625,35.7625,35.6996,35.7154,131300.0
2016-05-27 09:30:00,45.49,45.58,45.27,45.48,41631.0,35.7783,35.8491,35.6052,35.7704,41631.0
2016-05-27 09:35:00,45.48,45.86,45.45,45.71,26800.0,35.7704,36.0693,35.7468,35.9513,26800.0
2016-05-27 09:40:00,45.72,45.73,45.53,45.71,37432.0,35.9592,35.967,35.8097,35.9513,37432.0
2016-05-27 09:45:00,45.71,45.71,45.61,45.69,46647.0,35.9513,35.9513,35.8727,35.9356,46647.0
2016-05-27 09:50:00,45.68,45.7,45.56,45.69,67495.0,35.9277,35.9434,35.8333,35.9356,67495.0
2016-05-27 09:55:00,45.7,45.83,45.63,45.75,53486.0,35.9434,36.0457,35.8884,35.9828,53486.0
2016-05-27 10:00:00,45.73,45.86,45.7,45.79,66631.0,35.967,36.0693,35.9434,36.0142,66631.0
2016-05-27 10:05:00,45.79,45.92,45.73,45.86,74089.0,36.0142,36.1165,35.967,36.0693,74089.0
2016-05-27 10:10:00,45.86,45.93,45.85,45.89,82744.0,36.0693,36.1243,36.0614,36.0929,82744.0
2016-05-27 10:15:00,45.9,45.91,45.86,45.86,82405.0,36.1007,36.1086,36.0693,36.0693,82405.0
2016-05-27 10:20:00,45.86,46.02,45.83,45.99,78672.0,36.0693,36.1951,36.0457,36.1715,78672.0
2016-05-27 10:25:00,46.0,46.08,46.0,46.07,62426.0,36.1794,36.2423,36.1794,36.2345,62426.0
2016-05-27 10:30:00,46.08,46.19,46.08,46.19,38005.0,36.2423,36.3288,36.2423,36.3288,38005.0
2016-05-27 10:35:00,46.19,46.24,46.16,46.22,85212.0,36.3288,36.3682,36.3052,36.3524,85212.0
2016-05-27 10:40:00,46.22,46.31,46.22,46.28,56389.0,36.3524,36.4232,36.3524,36.3996,56389.0
2016-05-27 10:45:00,46.29,46.4,46.29,46.33,39971.0,36.4075,36.494,36.4075,36.4389,39971.0
2016-05-27 10:50:00,46.33,46.35,46.18,46.18,43927.0,36.4389,36.4547,36.321,36.321,43927.0
2016-05-27 10:55:00,46.19,46.38,46.19,46.38,42003.0,36.3288,36.4783,36.3288,36.4783,42003.0
2016-05-27 11:00:00,46.36,46.37,46.29,46.33,33979.0,36.4625,36.4704,36.4075,36.4389,33979.0
2016-05-27 11:05:00,46.33,46.35,46.3,46.3,33465.0,36.4389,36.4547,36.4154,36.4154,33465.0
2016-05-27 11:10:00,46.31,46.31,46.22,46.31,29894.0,36.4232,36.4232,36.3524,36.4232,29894.0
2016-05-27 11:15:00,46.32,46.32,46.25,46.31,34458.0,36.4311,36.4311,36.376,36.4232,34458.0
2016-05-27 11:20:00,46.32,46.38,46.31,46.38,23833.0,36.4311,36.4783,36.4232,36.4783,23833.0
2016-05-27 11:25:00,46.38,46.48,46.38,46.45,116899.0,36.4783,36.5569,36.4783,36.5333,116899.0
2016-05-27 11:30:00,46.44,46.46,46.38,46.42,59743.0,36.5255,36.5412,36.4783,36.5097,59743.0
2016-05-27 11:35:00,46.42,46.47,46.39,46.45,37840.0,36.5097,36.5491,36.4861,36.5333,37840.0
2016-05-27 11:40:00,46.44,46.46,46.38,46.43,41821.0,36.5255,36.5412,36.4783,36.5176,41821.0
2016-05-27 11:45:00,46.43,46.45,46.39,46.42,25543.0,36.5176,36.5333,36.4861,36.5097,25543.0
2016-05-27 11:50:00,46.42,46.44,46.39,46.42,33391.0,36.5097,36.5255,36.4861,36.5097,33391.0
2016-05-27 11:55:00,46.42,46.43,46.38,46.42,22141.0,36.5097,36.5176,36.4783,36.5097,22141.0
2016-05-27 12:00:00,46.43,46.43,46.38,46.41,26148.0,36.5176,36.5176,36.4783,36.5019,26148.0
2016-05-27 12:05:00,46.41,46.41,46.35,46.35,19956.0,36.5019,36.5019,36.4547,36.4547,19956.0
2016-05-27 12:10:00,46.36,46.36,46.3,46.32,34445.0,36.4625,36.4625,36.4154,36.4311,34445.0
2016-05-27 12:15:00,46.32,46.33,46.29,46.32,9666.0,36.4311,36.4389,36.4075,36.4311,9666.0
2016-05-27 12:20:00,46.33,46.33,46.3,46.32,17608.0,36.4389,36.4389,36.4154,36.4311,17608.0
2016-05-27 12:25:00,46.32,46.35,46.29,46.35,19664.0,36.4311,36.4547,36.4075,36.4547,19664.0
2016-05-27 12:30:00,46.34,46.35,46.25,46.26,14480.0,36.4468,36.4547,36.376,36.3839,14480.0
2016-05-27 12:35:00,46.27,46.32,46.26,46.29,11268.0,36.3918,36.4311,36.3839,36.4075,11268.0
2016-05-27 12:40:00,46.29,46.3,46.24,46.26,14544.0,36.4075,36.4154,36.3682,36.3839,14544.0
2016-05-27 12:45:00,46.26,46.29,46.24,46.26,37819.0,36.3839,36.4075,36.3682,36.3839,37819.0
2016-05-27 12:50:00,46.25,46.26,46.24,46.25,7035.0,36.376,36.3839,36.3682,36.376,7035.0
2016-05-27 12:55:00,46.25,46.25,46.2,46.21,30051.0,36.376,36.376,36.3367,36.3446,30051.0
2016-05-27 13:00:00,46.2,46.21,46.11,46.13,40363.0,36.3367,36.3446,36.2659,36.2816,40363.0
2016-05-27 13:05:00,46.13,46.14,46.09,46.09,11477.0,36.2816,36.2895,36.2502,36.2502,11477.0
2016-05-27 13:10:00,46.1,46.18,46.1,46.16,11241.0,36.2581,36.321,36.2581,36.3052,11241.0
2016-05-27 13:15:00,46.16,46.18,46.12,46.15,44735.0,36.3052,36.321,36.2738,36.2974,44735.0
2016-05-27 13:20:00,46.16,46.2,46.16,46.17,9429.0,36.3052,36.3367,36.3052,36.3131,9429.0
2016-05-27 13:25:00,46.17,46.18,46.12,46.13,25343.0,36.3131,36.321,36.2738,36.2816,25343.0
2016-05-27 13:30:00,46.14,46.17,46.12,46.16,14896.0,36.2895,36.3131,36.2738,36.3052,14896.0
2016-05-27 13:35:00,46.17,46.18,46.09,46.1,32183.0,36.3131,36.321,36.2502,36.2581,32183.0
2016-05-27 13:40:00,46.09,46.18,46.06,46.18,39115.0,36.2502,36.321,36.2266,36.321,39115.0
2016-05-27 13:45:00,46.19,46.2,46.11,46.11,16579.0,36.3288,36.3367,36.2659,36.2659,16579.0
2016-05-27 13:50:00,46.11,46.12,46.03,46.06,31532.0,36.2659,36.2738,36.203,36.2266,31532.0
2016-05-27 13:55:00,46.07,46.13,46.07,46.1,22200.0,36.2345,36.2816,36.2345,36.2581,22200.0
2016-05-27 14:00:00,46.1,46.11,46.02,46.04,27541.0,36.2581,36.2659,36.1951,36.2109,27541.0
2016-05-27 14:05:00,46.05,46.09,46.05,46.07,28143.0,36.2187,36.2502,36.2187,36.2345,28143.0
2016-05-27 14:10:00,46.06,46.08,46.04,46.08,8702.0,36.2266,36.2423,36.2109,36.2423,8702.0
2016-05-27 14:15:00,46.08,46.08,45.94,45.97,43608.0,36.2423,36.2423,36.1322,36.1558,43608.0
2016-05-27 14:20:00,45.96,46.0,45.96,46.0,16013.0,36.1479,36.1794,36.1479,36.1794,16013.0
2016-05-27 14:25:00,46.0,46.08,45.99,46.06,15536.0,36.1794,36.2423,36.1715,36.2266,15536.0
2016-05-27 14:30:00,46.07,46.09,46.05,46.07,14662.0,36.2345,36.2502,36.2187,36.2345,14662.0
2016-05-27 14:35:00,46.05,46.07,45.99,46.03,24627.0,36.2187,36.2345,36.1715,36.203,24627.0
2016-05-27 14:40:00,46.03,46.05,46.01,46.02,13629.0,36.203,36.2187,36.1873,36.1951,13629.0
2016-05-27 14:45:00,46.03,46.04,45.95,46.0,30804.0,36.203,36.2109,36.1401,36.1794,30804.0
2016-05-27 14:50:00,46.0,46.01,45.95,46.0,49915.0,36.1794,36.1873,36.1401,36.1794,49915.0
2016-05-27 14:55:00,46.0,46.02,45.96,45.96,15383.0,36.1794,36.1951,36.1479,36.1479,15383.0
2016-05-27 15:00:00,45.97,46.03,45.97,46.03,10780.0,36.1558,36.203,36.1558,36.203,10780.0
2016-05-27 15:05:00,46.04,46.09,46.03,46.09,18819.0,36.2109,36.2502,36.203,36.2502,18819.0
2016-05-27 15:10:00,46.09,46.1,46.03,46.1,21373.0,36.2502,36.2581,36.203,36.2581,21373.0
2016-05-27 15:15:00,46.09,46.11,46.07,46.11,12134.0,36.2502,36.2659,36.2345,36.2659,12134.0
2016-05-27 15:20:00,46.11,46.12,46.01,46.01,32537.0,36.2659,36.2738,36.1873,36.1873,32537.0
2016-05-27 15:25:00,46.0,46.05,45.98,46.05,46904.0,36.1794,36.2187,36.1637,36.2187,46904.0
2016-05-27 15:30:00,46.05,46.09,46.05,46.07,25945.0,36.2187,36.2502,36.2187,36.2345,25945.0
2016-05-27 15:35:00,46.08,46.1,46.07,46.09,20370.0,36.2423,36.2581,36.2345,36.2502,20370.0
2016-05-27 15:40:00,46.08,46.17,46.08,46.15,49296.0,36.2423,36.3131,36.2423,36.2974,49296.0
2016-05-27 15:45:00,46.15,46.2,46.15,46.17,48141.0,36.2974,36.3367,36.2974,36.3131,48141.0
2016-05-27 15:50:00,46.18,46.23,46.16,46.22,385498.0,36.321,36.3603,36.3052,36.3524,385498.0
2016-05-27 15:55:00,46.23,46.25,46.19,46.19,127218.0,36.3603,36.376,36.3288,36.3288,127218.0
2016-05-31 09:30:00,46.37,46.67,46.2,46.48,74208.0,36.4704,36.7064,36.3367,36.5569,74208.0
2016-05-31 09:35:00,46.45,46.54,46.38,46.48,32953.0,36.5333,36.6041,36.4783,36.5569,32953.0
2016-05-31 09:40:00,46.47,46.48,46.35,46.44,18346.0,36.5491,36.5569,36.4547,36.5255,18346.0
2016-05-31 09:45:00,46.5,46.58,46.45,46.52,19809.0,36.5727,36.6356,36.5333,36.5884,19809.0
2016-05-31 09:50:00,46.51,46.54,46.3,46.36,25817.0,36.5805,36.6041,36.4154,36.4625,25817.0
2016-05-31 09:55:00,46.36,46.39,46.23,46.35,19411.0,36.4625,36.4861,36.3603,36.4547,19411.0
2016-05-31 10:00:00,46.36,46.44,46.3,46.34,28572.0,36.4625,36.5255,36.4154,36.4468,28572.0
2016-05-31 10:05:00,46.32,46.39,46.31,46.34,22794.0,36.4311,36.4861,36.4232,36.4468,22794.0
2016-05-31 10:10:00,46.35,46.37,46.2,46.24,41021.0,36.4547,36.4704,36.3367,36.3682,41021.0
2016-05-31 10:15:00,46.25,46.33,46.24,46.26,15251.0,36.376,36.4389,36.3682,36.3839,15251.0
2016-05-31 10:20:00,46.27,46.31,46.16,46.16,24989.0,36.3918,36.4232,36.3052,36.3052,24989.0
2016-05-31 10:25:00,46.17,46.22,46.14,46.17,22191.0,36.3131,36.3524,36.2895,36.3131,22191.0
2016-05-31 10:30:00,46.18,46.23,46.18,46.19,14156.0,36.321,36.3603,36.321,36.3288,14156.0
2016-05-31 10:35:00,46.18,46.18,46.0,46.03,30492.0,36.321,36.321,36.1794,36.203,30492.0
2016-05-31 10:40:00,46.04,46.08,46.0,46.08,13716.0,36.2109,36.2423,36.1794,36.2423,13716.0
2016-05-31 10:45:00,46.09,46.09,45.97,46.07,38182.0,36.2502,36.2502,36.1558,36.2345,38182.0
2016-05-31 10:50:00,46.06,46.19,46.06,46.13,18529.0,36.2266,36.3288,36.2266,36.2816,18529.0
2016-05-31 10:55:00,46.12,46.12,46.04,46.05,13480.0,36.2738,36.2738,36.2109,36.2187,13480.0
2016-05-31 11:00:00,46.05,46.05,45.96,46.02,20228.0,36.2187,36.2187,36.1479,36.1951,20228.0
2016-05-31 11:05:00,46.02,46.08,45.99,46.06,12163.0,36.1951,36.2423,36.1715,36.2266,12163.0
2016-05-31 11:10:00,46.06,46.06,45.96,46.05,22855.0,36.2266,36.2266,36.1479,36.2187,22855.0
2016-05-31 11:15:00,46.04,46.17,46.04,46.17,10900.0,36.2109,36.3131,36.2109,36.3131,10900.0
2016-05-31 11:20:00,46.17,46.31,46.16,46.3,59773.0,36.3131,36.4232,36.3052,36.4154,59773.0
2016-05-31 11:25:00,46.3,46.34,46.21,46.23,24740.0,36.4154,36.4468,36.3446,36.3603,24740.0
2016-05-31 11:30:00,46.24,46.24,46.06,46.09,21300.0,36.3682,36.3682,36.2266,36.2502,21300.0
2016-05-31 11:35:00,46.1,46.17,46.1,46.14,13745.0,36.2581,36.3131,36.2581,36.2895,13745.0
2016-05-31 11:40:00,46.15,46.26,46.15,46.26,11513.0,36.2974,36.3839,36.2974,36.3839,11513.0
2016-05-31 11:45:00,46.26,46.27,46.18,46.21,13761.0,36.3839,36.3918,36.321,36.3446,13761.0
2016-05-31 11:50:00,46.21,46.27,46.19,46.25,10295.0,36.3446,36.3918,36.3288,36.376,10295.0
2016-05-31 11:55:00,46.25,46.27,46.16,46.17,17320.0,36.376,36.3918,36.3052,36.3131,17320.0
2016-05-31 12:00:00,46.18,46.19,46.1,46.12,17149.0,36.321,36.3288,36.2581,36.2738,17149.0
2016-05-31 12:05:00,46.13,46.19,46.12,46.17,13703.0,36.2816,36.3288,36.2738,36.3131,13703.0
2016-05-31 12:10:00,46.18,46.21,46.17,46.2,9092.0,36.321,36.3446,36.3131,36.3367,9092.0
2016-05-31 12:15:00,46.2,46.28,46.19,46.28,14835.0,36.3367,36.3996,36.3288,36.3996,14835.0
2016-05-31 12:20:00,46.28,46.29,46.21,46.26,17632.0,36.3996,36.4075,36.3446,36.3839,17632.0
2016-05-31 12:25:00,46.27,46.34,46.27,46.32,22316.0,36.3918,36.4468,36.3918,36.4311,22316.0
2016-05-31 12:30:00,46.32,46.36,46.31,46.35,18546.0,36.4311,36.4625,36.4232,36.4547,18546.0
2016-05-31 12:35:00,46.35,46.36,46.3,46.32,17792.0,36.4547,36.4625,36.4154,36.4311,17792.0
2016-05-31 12:40:00,46.32,46.34,46.31,46.33,6559.0,36.4311,36.4468,36.4232,36.4389,6559.0
2016-05-31 12:45:00,46.32,46.35,46.31,46.34,14593.0,36.4311,36.4547,36.4232,36.4468,14593.0
2016-05-31 12:50:00,46.33,46.41,46.32,46.39,23390.0,36.4389,36.5019,36.4311,36.4861,23390.0
2016-05-31 12:55:00,46.39,46.4,46.33,46.34,25910.0,36.4861,36.494,36.4389,36.4468,25910.0
2016-05-31 13:00:00,46.33,46.42,46.31,46.42,35676.0,36.4389,36.5097,36.4232,36.5097,35676.0
2016-05-31 13:05:00,46.43,46.43,46.39,46.42,13343.0,36.5176,36.5176,36.4861,36.5097,13343.0
2016-05-31 13:10:00,46.42,46.46,46.38,46.38,21666.0,36.5097,36.5412,36.4783,36.4783,21666.0
2016-05-31 13:15:00,46.39,46.4,46.37,46.38,7492.0,36.4861,36.494,36.4704,36.4783,7492.0
2016-05-31 13:20:00,46.39,46.48,46.38,46.47,14690.0,36.4861,36.5569,36.4783,36.5491,14690.0
2016-05-31 13:25:00,46.47,46.5,46.46,46.5,15420.0,36.5491,36.5727,36.5412,36.5727,15420.0
2016-05-31 13:30:00,46.5,46.54,46.49,46.51,46845.0,36.5727,36.6041,36.5648,36.5805,46845.0
2016-05-31 13:35:00,46.51,46.54,46.48,46.49,17900.0,36.5805,36.6041,36.5569,36.5648,17900.0
2016-05-31 13:40:00,46.48,46.5,46.48,46.48,9386.0,36.5569,36.5727,36.5569,36.5569,9386.0
2016-05-31 13:45:00,46.48,46.49,46.43,46.44,18120.0,36.5569,36.5648,36.5176,36.5255,18120.0
2016-05-31 13:50:00,46.45,46.48,46.41,46.41,17165.0,36.5333,36.5569,36.5019,36.5019,17165.0
2016-05-31 13:55:00,46.41,46.41,46.37,46.4,31743.0,36.5019,36.5019,36.4704,36.494,31743.0
2016-05-31 14:00:00,46.39,46.4,46.3,46.32,30732.0,36.4861,36.494,36.4154,36.4311,30732.0
2016-05-31 14:05:00,46.31,46.33,46.26,46.28,20894.0,36.4232,36.4389,36.3839,36.3996,20894.0
2016-05-31 14:10:00,46.28,46.32,46.24,46.26,30174.0,36.3996,36.4311,36.3682,36.3839,30174.0
2016-05-31 14:15:00,46.26,46.27,46.18,46.22,19096.0,36.3839,36.3918,36.321,36.3524,19096.0
2016-05-31 14:20:00,46.22,46.31,46.21,46.27,18221.0,36.3524,36.4232,36.3446,36.3918,18221.0
2016-05-31 14:25:00,46.26,46.27,46.21,46.26,17400.0,36.3839,36.3918,36.3446,36.3839,17400.0
2016-05-31 14:30:00,46.27,46.27,46.18,46.23,17633.0,36.3918,36.3918,36.321,36.3603,17633.0
2016-05-31 14:35:00,46.22,46.23,46.18,46.21,24211.0,36.3524,36.3603,36.321,36.3446,24211.0
2016-05-31 14:40:00,46.2,46.23,46.2,46.22,11293.0,36.3367,36.3603,36.3367,36.3524,11293.0
2016-05-31 14:45:00,46.22,46.24,46.19,46.24,13915.0,36.3524,36.3682,36.3288,36.3682,13915.0
2016-05-31 14:50:00,46.23,46.24,46.19,46.22,17330.0,36.3603,36.3682,36.3288,36.3524,17330.0
2016-05-31 14:55:00,46.22,46.22,46.18,46.19,19030.0,36.3524,36.3524,36.321,36.3288,19030.0
2016-05-31 15:00:00,46.18,46.19,46.13,46.16,26203.0,36.321,36.3288,36.2816,36.3052,26203.0
2016-05-31 15:05:00,46.16,46.2,46.16,46.2,10860.0,36.3052,36.3367,36.3052,36.3367,10860.0
2016-05-31 15:10:00,46.2,46.21,46.18,46.18,22468.0,36.3367,36.3446,36.321,36.321,22468.0
2016-05-31 15:15:00,46.19,46.24,46.18,46.24,13505.0,36.3288,36.3682,36.321,36.3682,13505.0
2016-05-31 15:20:00,46.23,46.26,46.18,46.2,24837.0,36.3603,36.3839,36.321,36.3367,24837.0
2016-05-31 15:25:00,46.2,46.23,46.2,46.23,11245.0,36.3367,36.3603,36.3367,36.3603,11245.0
2016-05-31 15:30:00,46.23,46.26,46.22,46.24,26903.0,36.3603,36.3839,36.3524,36.3682,26903.0
2016-05-31 15:35:00,46.23,46.25,46.2,46.25,34239.0,36.3603,36.376,36.3367,36.376,34239.0
2016-05-31 15:40:00,46.25,46.25,46.18,46.19,53836.0,36.376,36.376,36.321,36.3288,53836.0
2016-05-31 15:45:00,46.2,46.27,46.19,46.25,70036.0,36.3367,36.3918,36.3288,36.376,70036.0
2016-05-31 15:50:00,46.25,46.28,46.25,46.26,55103.0,36.376,36.3996,36.376,36.3839,55103.0
2016-05-31 15:55:00,46.26,46.27,46.22,46.23,133118.0,36.3839,36.3918,36.3524,36.3603,133118.0
2016-06-01 09:30:00,45.08,45.6,45.08,45.37,168376.0,35.4558,35.8648,35.4558,35.6839,168376.0
2016-06-01 09:35:00,45.38,45.75,45.18,45.75,115697.0,35.6918,35.9828,35.5345,35.9828,115697.0
2016-06-01 09:40:00,45.73,46.07,45.64,46.04,106195.0,35.967,36.2345,35.8963,36.2109,106195.0
2016-06-01 09:45:00,46.04,46.22,45.92,46.17,55349.0,36.2109,36.3524,36.1165,36.3131,55349.0
2016-06-01 09:50:00,46.16,46.33,46.02,46.08,100909.0,36.3052,36.4389,36.1951,36.2423,100909.0
2016-06-01 09:55:00,46.13,46.28,45.94,46.27,62412.0,36.2816,36.3996,36.1322,36.3918,62412.0
2016-06-01 10:00:00,46.28,46.3,46.09,46.25,61548.0,36.3996,36.4154,36.2502,36.376,61548.0
2016-06-01 10:05:00,46.24,46.38,46.23,46.28,42115.0,36.3682,36.4783,36.3603,36.3996,42115.0
2016-06-01 10:10:00,46.3,46.33,46.1,46.11,36076.0,36.4154,36.4389,36.2581,36.2659,36076.0
2016-06-01 10:15:00,46.12,46.24,46.02,46.02,27059.0,36.2738,36.3682,36.1951,36.1951,27059.0
2016-06-01 10:20:00,46.02,46.19,46.02,46.18,30724.0,36.1951,36.3288,36.1951,36.321,30724.0
2016-06-01 10:25:00,46.19,46.24,46.13,46.21,32753.0,36.3288,36.3682,36.2816,36.3446,32753.0
2016-06-01 10:30:00,46.22,46.26,46.1,46.2,41359.0,36.3524,36.3839,36.2581,36.3367,41359.0
2016-06-01 10:35:00,46.2,46.27,46.09,46.12,34103.0,36.3367,36.3918,36.2502,36.2738,34103.0
2016-06-01 10:40:00,46.12,46.13,45.97,46.0,35585.0,36.2738,36.2816,36.1558,36.1794,35585.0
2016-06-01 10:45:00,46.0,46.03,45.95,46.02,18281.0,36.1794,36.203,36.1401,36.1951,18281.0
2016-06-01 10:50:00,46.02,46.18,46.02,46.06,26063.0,36.1951,36.321,36.1951,36.2266,26063.0
2016-06-01 10:55:00,46.07,46.12,46.03,46.12,13208.0,36.2345,36.2738,36.203,36.2738,13208.0
2016-06-01 11:00:00,46.12,46.25,46.11,46.23,13708.0,36.2738,36.376,36.2659,36.3603,13708.0
2016-06-01 11:05:00,46.23,46.28,46.2,46.25,12075.0,36.3603,36.3996,36.3367,36.376,12075.0
2016-06-01 11:10:00,46.24,46.29,46.23,46.27,17125.0,36.3682,36.4075,36.3603,36.3918,17125.0
2016-06-01 11:15:00,46.28,46.35,46.25,46.27,23806.0,36.3996,36.4547,36.376,36.3918,23806.0
2016-06-01 11:20:00,46.28,46.33,46.22,46.25,24425.0,36.3996,36.4389,36.3524,36.376,24425.0
2016-06-01 11:25:00,46.24,46.25,46.18,46.24,27264.0,36.3682,36.376,36.321,36.3682,27264.0
2016-06-01 11:30:00,46.24,46.25,46.17,46.2,22310.0,36.3682,36.376,36.3131,36.3367,22310.0
2016-06-01 11:35:00,46.19,46.23,46.17,46.2,34147.0,36.3288,36.3603,36.3131,36.3367,34147.0
2016-06-01 11:40:00,46.2,46.24,46.16,46.21,25073.0,36.3367,36.3682,36.3052,36.3446,25073.0
2016-06-01 11:45:00,46.21,46.22,46.13,46.16,36582.0,36.3446,36.3524,36.2816,36.3052,36582.0
2016-06-01 11:50:00,46.16,46.17,46.11,46.11,25375.0,36.3052,36.3131,36.2659,36.2659,25375.0
2016-06-01 11:55:00,46.12,46.16,46.07,46.15,21960.0,36.2738,36.3052,36.2345,36.2974,21960.0
2016-06-01 12:00:00,46.14,46.17,46.1,46.17,28702.0,36.2895,36.3131,36.2581,36.3131,28702.0
2016-06-01 12:05:00,46.16,46.22,46.15,46.17,10700.0,36.3052,36.3524,36.2974,36.3131,10700.0
2016-06-01 12:10:00,46.17,46.18,46.12,46.14,11330.0,36.3131,36.321,36.2738,36.2895,11330.0
2016-06-01 12:15:00,46.15,46.19,46.14,46.16,12643.0,36.2974,36.3288,36.2895,36.3052,12643.0
2016-06-01 12:20:00,46.17,46.27,46.17,46.27,12938.0,36.3131,36.3918,36.3131,36.3918,12938.0
2016-06-01 12:25:00,46.28,46.29,46.24,46.26,14866.0,36.3996,36.4075,36.3682,36.3839,14866.0
2016-06-01 12:30:00,46.25,46.25,46.18,46.22,14295.0,36.376,36.376,36.321,36.3524,14295.0
2016-06-01 12:35:00,46.21,46.24,46.2,46.23,11470.0,36.3446,36.3682,36.3367,36.3603,11470.0
2016-06-01 12:40:00,46.24,46.33,46.24,46.31,32367.0,36.3682,36.4389,36.3682,36.4232,32367.0
2016-06-01 12:45:00,46.31,46.38,46.3,46.3,25282.0,36.4232,36.4783,36.4154,36.4154,25282.0
2016-06-01 12:50:00,46.31,46.35,46.28,46.34,17303.0,36.4232,36.4547,36.3996,36.4468,17303.0
2016-06-01 12:55:00,46.34,46.36,46.31,46.36,16075.0,36.4468,36.4625,36.4232,36.4625,16075.0
2016-06-01 13:00:00,46.36,46.42,46.32,46.41,81511.0,36.4625,36.5097,36.4311,36.5019,81511.0
2016-06-01 13:05:00,46.42,46.49,46.41,46.47,18451.0,36.5097,36.5648,36.5019,36.5491,18451.0
2016-06-01 13:10:00,46.46,46.46,46.38,46.39,23193.0,36.5412,36.5412,36.4783,36.4861,23193.0
2016-06-01 13:15:00,46.39,46.42,46.37,46.42,9398.0,36.4861,36.5097,36.4704,36.5097,9398.0
2016-06-01 13:20:00,46.41,46.45,46.4,46.45,8000.0,36.5019,36.5333,36.494,36.5333,8000.0
2016-06-01 13:25:00,46.46,46.46,46.37,46.4,11738.0,36.5412,36.5412,36.4704,36.494,11738.0
2016-06-01 13:30:00,46.41,46.42,46.38,46.39,24569.0,36.5019,36.5097,36.4783,36.4861,24569.0
2016-06-01 13:35:00,46.38,46.4,46.32,46.35,15190.0,36.4783,36.494,36.4311,36.4547,15190.0
2016-06-01 13:40:00,46.34,46.36,46.31,46.36,9326.0,36.4468,36.4625,36.4232,36.4625,9326.0
2016-06-01 13:45:00,46.37,46.41,46.36,46.39,22221.0,36.4704,36.5019,36.4625,36.4861,22221.0
2016-06-01 13:50:00,46.39,46.41,46.35,46.4,18083.0,36.4861,36.5019,36.4547,36.494,18083.0
2016-06-01 13:55:00,46.4,46.41,46.35,46.41,14909.0,36.494,36.5019,36.4547,36.5019,14909.0
2016-06-01 14:00:00,46.39,46.4,46.35,46.38,8208.0,36.4861,36.494,36.4547,36.4783,8208.0
2016-06-01 14:05:00,46.39,46.45,46.38,46.44,37641.0,36.4861,36.5333,36.4783,36.5255,37641.0
2016-06-01 14:10:00,46.44,46.44,46.33,46.34,56610.0,36.5255,36.5255,36.4389,36.4468,56610.0
2016-06-01 14:15:00,46.35,46.48,46.35,46.46,24695.0,36.4547,36.5569,36.4547,36.5412,24695.0
2016-06-01 14:20:00,46.46,46.46,46.41,46.43,9619.0,36.5412,36.5412,36.5019,36.5176,9619.0
2016-06-01 14:25:00,46.44,46.46,46.43,46.44,14112.0,36.5255,36.5412,36.5176,36.5255,14112.0
2016-06-01 14:30:00,46.44,46.53,46.44,46.5,20337.0,36.5255,36.5962,36.5255,36.5727,20337.0
2016-06-01 14:35:00,46.51,46.53,46.45,46.45,10819.0,36.5805,36.5962,36.5333,36.5333,10819.0
2016-06-01 14:40:00,46.46,46.51,46.46,46.51,15653.0,36.5412,36.5805,36.5412,36.5805,15653.0
2016-06-01 14:45:00,46.52,46.52,46.48,46.52,22576.0,36.5884,36.5884,36.5569,36.5884,22576.0
2016-06-01 14:50:00,46.51,46.53,46.46,46.51,22254.0,36.5805,36.5962,36.5412,36.5805,22254.0
2016-06-01 14:55:00,46.51,46.51,46.45,46.46,22168.0,36.5805,36.5805,36.5333,36.5412,22168.0
2016-06-01 15:00:00,46.47,46.5,46.45,46.49,15670.0,36.5491,36.5727,36.5333,36.5648,15670.0
2016-06-01 15:05:00,46.48,46.49,46.45,46.47,13859.0,36.5569,36.5648,36.5333,36.5491,13859.0
2016-06-01 15:10:00,46.47,46.49,46.41,46.48,23901.0,36.5491,36.5648,36.5019,36.5569,23901.0
2016-06-01 15:15:00,46.47,46.48,46.45,46.47,14263.0,36.5491,36.5569,36.5333,36.5491,14263.0
2016-06-01 15:20:00,46.47,46.48,46.46,46.47,18241.0,36.5491,36.5569,36.5412,36.5491,18241.0
2016-06-01 15:25:00,46.47,46.48,46.43,46.44,21443.0,36.5491,36.5569,36.5176,36.5255,21443.0
2016-06-01 15:30:00,46.44,46.45,46.36,46.39,45912.0,36.5255,36.5333,36.4625,36.4861,45912.0
2016-06-01 15:35:00,46.4,46.42,46.39,46.41,24179.0,36.494,36.5097,36.4861,36.5019,24179.0
2016-06-01 15:40:00,46.4,46.44,46.39,46.43,60957.0,36.494,36.5255,36.4861,36.5176,60957.0
2016-06-01 15:45:00,46.42,46.42,46.36,46.37,50649.0,36.5097,36.5097,36.4625,36.4704,50649.0
2016-06-01 15:50:00,46.37,46.39,46.36,46.37,31738.0,36.4704,36.4861,36.4625,36.4704,31738.0
2016-06-01 15:55:00,46.37,46.38,46.35,46.37,140187.0,36.4704,36.4783,36.4547,36.4704,140187.0
2016-06-02 09:30:00,46.19,46.28,46.13,46.2,27690.0,36.3288,36.3996,36.2816,36.3367,27690.0
2016-06-02 09:35:00,46.27,46.45,46.27,46.36,19253.0,36.3918,36.5333,36.3918,36.4625,19253.0
2016-06-02 09:40:00,46.36,46.44,46.27,46.41,12996.0,36.4625,36.5255,36.3918,36.5019,12996.0
2016-06-02 09:45:00,46.39,46.48,46.33,46.35,25106.0,36.4861,36.5569,36.4389,36.4547,25106.0
2016-06-02 09:50:00,46.35,46.38,46.26,46.38,26832.0,36.4547,36.4783,36.3839,36.4783,26832.0
2016-06-02 09:55:00,46.36,46.69,46.35,46.66,85744.0,36.4625,36.7221,36.4547,36.6985,85744.0
2016-06-02 10:00:00,46.68,46.8,46.63,46.66,66814.0,36.7142,36.8086,36.6749,36.6985,66814.0
2016-06-02 10:05:00,46.66,46.75,46.66,46.7,46658.0,36.6985,36.7693,36.6985,36.73,46658.0
2016-06-02 10:10:00,46.7,46.74,46.59,46.61,37016.0,36.73,36.7614,36.6434,36.6592,37016.0
2016-06-02 10:15:00,46.6,46.69,46.54,46.54,22465.0,36.6513,36.7221,36.6041,36.6041,22465.0
2016-06-02 10:20:00,46.57,46.62,46.51,46.6,17578.0,36.6277,36.667,36.5805,36.6513,17578.0
2016-06-02 10:25:00,46.61,46.62,46.53,46.62,48471.0,36.6592,36.667,36.5962,36.667,48471.0
2016-06-02 10:30:00,46.6,46.67,46.58,46.61,34502.0,36.6513,36.7064,36.6356,36.6592,34502.0
2016-06-02 10:35:00,46.63,46.69,46.6,46.65,64932.0,36.6749,36.7221,36.6513,36.6906,64932.0
2016-06-02 10:40:00,46.65,46.67,46.59,46.59,19859.0,36.6906,36.7064,36.6434,36.6434,19859.0
2016-06-02 10:45:00,46.59,46.65,46.58,46.62,42849.0,36.6434,36.6906,36.6356,36.667,42849.0
2016-06-02 10:50:00,46.62,46.65,46.61,46.64,16644.0,36.667,36.6906,36.6592,36.6828,16644.0
2016-06-02 10:55:00,46.63,46.66,46.62,46.64,10951.0,36.6749,36.6985,36.667,36.6828,10951.0
2016-06-02 11:00:00,46.65,46.7,46.52,46.59,51266.0,36.6906,36.73,36.5884,36.6434,51266.0
2016-06-02 11:05:00,46.6,46.72,46.6,46.65,41488.0,36.6513,36.7457,36.6513,36.6906,41488.0
2016-06-02 11:10:00,46.65,46.67,46.57,46.63,114422.0,36.6906,36.7064,36.6277,36.6749,114422.0
2016-06-02 11:15:00,46.62,46.65,46.59,46.62,74944.0,36.667,36.6906,36.6434,36.667,74944.0
2016-06-02 11:20:00,46.62,46.64,46.48,46.5,83589.0,36.667,36.6828,36.5569,36.5727,83589.0
2016-06-02 11:25:00,46.5,46.54,46.43,46.47,45556.0,36.5727,36.6041,36.5176,36.5491,45556.0
2016-06-02 11:30:00,46.47,46.55,46.46,46.51,74442.0,36.5491,36.612,36.5412,36.5805,74442.0
2016-06-02 11:35:00,46.51,46.65,46.42,46.65,48559.0,36.5805,36.6906,36.5097,36.6906,48559.0
2016-06-02 11:40:00,46.65,46.85,46.64,46.83,74412.0,36.6906,36.8479,36.6828,36.8322,74412.0
2016-06-02 11:45:00,46.81,46.82,46.79,46.81,33791.0,36.8165,36.8243,36.8007,36.8165,33791.0
2016-06-02 11:50:00,46.8,46.87,46.75,46.87,28874.0,36.8086,36.8637,36.7693,36.8637,28874.0
2016-06-02 11:55:00,46.87,46.94,46.85,46.9,43668.0,36.8637,36.9187,36.8479,36.8873,43668.0
2016-06-02 12:00:00,46.9,46.93,46.74,46.77,42477.0,36.8873,36.9109,36.7614,36.785,42477.0
2016-06-02 12:05:00,46.78,46.81,46.76,46.79,11654.0,36.7929,36.8165,36.7771,36.8007,11654.0
2016-06-02 12:10:00,46.79,46.82,46.79,46.82,10036.0,36.8007,36.8243,36.8007,36.8243,10036.0
2016-06-02 12:15:00,46.82,46.84,46.78,46.78,27547.0,36.8243,36.8401,36.7929,36.7929,27547.0
2016-06-02 12:20:00,46.77,46.8,46.75,46.78,10020.0,36.785,36.8086,36.7693,36.7929,10020.0
2016-06-02 12:25:00,46.79,46.8,46.75,46.75,16724.0,36.8007,36.8086,36.7693,36.7693,16724.0
2016-06-02 12:30:00,46.75,46.82,46.75,46.78,19491.0,36.7693,36.8243,36.7693,36.7929,19491.0
2016-06-02 12:35:00,46.77,46.79,46.75,46.75,8649.0,36.785,36.8007,36.7693,36.7693,8649.0
2016-06-02 12:40:00,46.75,46.75,46.62,46.63,33678.0,36.7693,36.7693,36.667,36.6749,33678.0
2016-06-02 12:45:00,46.64,46.64,46.6,46.61,26343.0,36.6828,36.6828,36.6513,36.6592,26343.0
2016-06-02 12:50:00,46.62,46.65,46.6,46.63,14025.0,36.667,36.6906,36.6513,36.6749,14025.0
2016-06-02 12:55:00,46.62,46.63,46.54,46.57,41840.0,36.667,36.6749,36.6041,36.6277,41840.0
2016-06-02 13:00:00,46.58,46.63,46.57,46.63,13451.0,36.6356,36.6749,36.6277,36.6749,13451.0
2016-06-02 13:05:00,46.62,46.62,46.57,46.57,24998.0,36.667,36.667,36.6277,36.6277,24998.0
2016-06-02 13:10:00,46.57,46.59,46.51,46.51,21423.0,36.6277,36.6434,36.5805,36.5805,21423.0
2016-06-02 13:15:00,46.52,46.56,46.52,46.56,26518.0,36.5884,36.6198,36.5884,36.6198,26518.0
2016-06-02 13:20:00,46.56,46.64,46.55,46.6,39285.0,36.6198,36.6828,36.612,36.6513,39285.0
2016-06-02 13:25:00,46.59,46.6,46.56,46.58,37516.0,36.6434,36.6513,36.6198,36.6356,37516.0
2016-06-02 13:30:00,46.58,46.65,46.57,46.64,20138.0,36.6356,36.6906,36.6277,36.6828,20138.0
2016-06-02 13:35:00,46.65,46.69,46.64,46.65,13867.0,36.6906,36.7221,36.6828,36.6906,13867.0
2016-06-02 13:40:00,46.64,46.69,46.61,46.69,34679.0,36.6828,36.7221,36.6592,36.7221,34679.0
2016-06-02 13:45:00,46.68,46.71,46.66,46.71,52949.0,36.7142,36.7378,36.6985,36.7378,52949.0
2016-06-02 13:50:00,46.7,46.75,46.69,46.74,16911.0,36.73,36.7693,36.7221,36.7614,16911.0
2016-06-02 13:55:00,46.73,46.74,46.69,46.71,13962.0,36.7536,36.7614,36.7221,36.7378,13962.0
2016-06-02 14:00:00,46.7,46.73,46.68,46.68,10608.0,36.73,36.7536,36.7142,36.7142,10608.0
2016-06-02 14:05:00,46.69,46.7,46.67,46.68,20325.0,36.7221,36.73,36.7064,36.7142,20325.0
2016-06-02 14:10:00,46.68,46.83,46.65,46.81,121248.0,36.7142,36.8322,36.6906,36.8165,121248.0
2016-06-02 14:15:00,46.82,46.84,46.75,46.82,45734.0,36.8243,36.8401,36.7693,36.8243,45734.0
2016-06-02 14:20:00,46.82,46.83,46.79,46.79,21737.0,36.8243,36.8322,36.8007,36.8007,21737.0
2016-06-02 14:25:00,46.79,46.82,46.73,46.78,89249.0,36.8007,36.8243,36.7536,36.7929,89249.0
2016-06-02 14:30:00,46.78,46.8,46.74,46.76,45210.0,36.7929,36.8086,36.7614,36.7771,45210.0
2016-06-02 14:35:00,46.76,46.82,46.57,46.76,235154.0,36.7771,36.8243,36.6277,36.7771,235154.0
2016-06-02 14:40:00,46.75,46.76,46.65,46.68,53282.0,36.7693,36.7771,36.6906,36.7142,53282.0
2016-06-02 14:45:00,46.68,46.78,46.67,46.7,90104.0,36.7142,36.7929,36.7064,36.73,90104.0
2016-06-02 14:50:00,46.7,46.73,46.63,46.63,29167.0,36.73,36.7536,36.6749,36.6749,29167.0
2016-06-02 14:55:00,46.64,46.67,46.61,46.66,21979.0,36.6828,36.7064,36.6592,36.6985,21979.0
2016-06-02 15:00:00,46.67,46.7,46.63,46.65,29591.0,36.7064,36.73,36.6749,36.6906,29591.0
2016-06-02 15:05:00,46.64,46.65,46.52,46.54,65101.0,36.6828,36.6906,36.5884,36.6041,65101.0
2016-06-02 15:10:00,46.54,46.62,46.53,46.61,23217.0,36.6041,36.667,36.5962,36.6592,23217.0
2016-06-02 15:15:00,46.61,46.63,46.59,46.62,30965.0,36.6592,36.6749,36.6434,36.667,30965.0
2016-06-02 15:20:00,46.61,46.72,46.61,46.68,21981.0,36.6592,36.7457,36.6592,36.7142,21981.0
2016-06-02 15:25:00,46.69,46.72,46.64,46.72,18069.0,36.7221,36.7457,36.6828,36.7457,18069.0
2016-06-02 15:30:00,46.72,46.76,46.71,46.72,30958.0,36.7457,36.7771,36.7378,36.7457,30958.0
2016-06-02 15:35:00,46.72,46.75,46.71,46.72,21276.0,36.7457,36.7693,36.7378,36.7457,21276.0
2016-06-02 15:40:00,46.72,46.73,46.7,46.73,30340.0,36.7457,36.7536,36.73,36.7536,30340.0
2016-06-02 15:45:00,46.73,46.78,46.72,46.73,54884.0,36.7536,36.7929,36.7457,36.7536,54884.0
2016-06-02 15:50:00,46.72,46.75,46.72,46.74,58577.0,36.7457,36.7693,36.7457,36.7614,58577.0
2016-06-02 15:55:00,46.74,46.76,46.71,46.76,113204.0,36.7614,36.7771,36.7378,36.7771,113204.0
2016-06-03 09:30:00,46.72,46.72,46.45,46.48,41452.0,36.7457,36.7457,36.5333,36.5569,41452.0
2016-06-03 09:35:00,46.46,46.53,46.32,46.41,102161.0,36.5412,36.5962,36.4311,36.5019,102161.0
2016-06-03 09:40:00,46.4,46.58,46.38,46.48,62187.0,36.494,36.6356,36.4783,36.5569,62187.0
2016-06-03 09:45:00,46.48,46.53,46.25,46.26,118500.0,36.5569,36.5962,36.376,36.3839,118500.0
2016-06-03 09:50:00,46.25,46.31,46.18,46.27,41942.0,36.376,36.4232,36.321,36.3918,41942.0
2016-06-03 09:55:00,46.29,46.49,46.27,46.42,154741.0,36.4075,36.5648,36.3918,36.5097,154741.0
2016-06-03 10:00:00,46.4,46.41,46.19,46.2,56628.0,36.494,36.5019,36.3288,36.3367,56628.0
2016-06-03 10:05:00,46.21,46.21,46.09,46.1,41898.0,36.3446,36.3446,36.2502,36.2581,41898.0
2016-06-03 10:10:00,46.09,46.1,45.97,46.01,82864.0,36.2502,36.2581,36.1558,36.1873,82864.0
2016-06-03 10:15:00,46.0,46.02,45.89,45.98,50361.0,36.1794,36.1951,36.0929,36.1637,50361.0
2016-06-03 10:20:00,45.97,46.04,45.97,45.99,72601.0,36.1558,36.2109,36.1558,36.1715,72601.0
2016-06-03 10:25:00,45.99,46.02,45.89,46.0,45272.0,36.1715,36.1951,36.0929,36.1794,45272.0
2016-06-03 10:30:00,45.99,46.11,45.97,46.1,71656.0,36.1715,36.2659,36.1558,36.2581,71656.0
2016-06-03 10:35:00,46.1,46.11,45.99,46.09,92607.0,36.2581,36.2659,36.1715,36.2502,92607.0
2016-06-03 10:40:00,46.09,46.15,46.06,46.11,75559.0,36.2502,36.2974,36.2266,36.2659,75559.0
2016-06-03 10:45:00,46.1,46.27,46.08,46.25,92961.0,36.2581,36.3918,36.2423,36.376,92961.0
2016-06-03 10:50:00,46.25,46.26,46.21,46.22,23863.0,36.376,36.3839,36.3446,36.3524,23863.0
2016-06-03 10:55:00,46.23,46.25,46.19,46.21,45478.0,36.3603,36.376,36.3288,36.3446,45478.0
2016-06-03 11:00:00,46.22,46.28,46.19,46.23,54433.0,36.3524,36.3996,36.3288,36.3603,54433.0
2016-06-03 11:05:00,46.23,46.23,46.19,46.2,31384.0,36.3603,36.3603,36.3288,36.3367,31384.0
2016-06-03 11:10:00,46.2,46.28,46.2,46.26,60153.0,36.3367,36.3996,36.3367,36.3839,60153.0
2016-06-03 11:15:00,46.27,46.37,46.25,46.32,20864.0,36.3918,36.4704,36.376,36.4311,20864.0
2016-06-03 11:20:00,46.31,46.32,46.27,46.29,25736.0,36.4232,36.4311,36.3918,36.4075,25736.0
2016-06-03 11:25:00,46.29,46.36,46.29,46.34,31119.0,36.4075,36.4625,36.4075,36.4468,31119.0
2016-06-03 11:30:00,46.35,46.38,46.34,46.37,28317.0,36.4547,36.4783,36.4468,36.4704,28317.0
2016-06-03 11:35:00,46.37,46.61,46.35,46.55,65202.0,36.4704,36.6592,36.4547,36.612,65202.0
2016-06-03 11:40:00,46.55,46.63,46.54,46.56,81972.0,36.612,36.6749,36.6041,36.6198,81972.0
2016-06-03 11:45:00,46.57,46.74,46.55,46.69,47732.0,36.6277,36.7614,36.612,36.7221,47732.0
2016-06-03 11:50:00,46.69,46.73,46.64,46.68,28097.0,36.7221,36.7536,36.6828,36.7142,28097.0
2016-06-03 11:55:00,46.68,46.73,46.67,46.7,30431.0,36.7142,36.7536,36.7064,36.73,30431.0
2016-06-03 12:00:00,46.7,46.71,46.61,46.61,25216.0,36.73,36.7378,36.6592,36.6592,25216.0
2016-06-03 12:05:00,46.61,46.61,46.51,46.57,17319.0,36.6592,36.6592,36.5805,36.6277,17319.0
2016-06-03 12:10:00,46.58,46.67,46.57,46.66,10819.0,36.6356,36.7064,36.6277,36.6985,10819.0
2016-06-03 12:15:00,46.66,46.68,46.62,46.64,72718.0,36.6985,36.7142,36.667,36.6828,72718.0
2016-06-03 12:20:00,46.63,46.66,46.62,46.65,29940.0,36.6749,36.6985,36.667,36.6906,29940.0
2016-06-03 12:25:00,46.65,46.65,46.59,46.6,26232.0,36.6906,36.6906,36.6434,36.6513,26232.0
2016-06-03 12:30:00,46.6,46.68,46.59,46.66,56808.0,36.6513,36.7142,36.6434,36.6985,56808.0
2016-06-03 12:35:00,46.66,46.66,46.59,46.66,21718.0,36.6985,36.6985,36.6434,36.6985,21718.0
2016-06-03 12:40:00,46.66,46.67,46.62,46.63,29548.0,36.6985,36.7064,36.667,36.6749,29548.0
2016-06-03 12:45:00,46.63,46.63,46.56,46.57,18777.0,36.6749,36.6749,36.6198,36.6277,18777.0
2016-06-03 12:50:00,46.57,46.57,46.51,46.52,27658.0,36.6277,36.6277,36.5805,36.5884,27658.0
2016-06-03 12:55:00,46.52,46.52,46.46,46.47,20112.0,36.5884,36.5884,36.5412,36.5491,20112.0
2016-06-03 13:00:00,46.48,46.55,46.45,46.5,64007.0,36.5569,36.612,36.5333,36.5727,64007.0
2016-06-03 13:05:00,46.5,46.56,46.49,46.54,28088.0,36.5727,36.6198,36.5648,36.6041,28088.0
2016-06-03 13:10:00,46.53,46.6,46.52,46.6,52081.0,36.5962,36.6513,36.5884,36.6513,52081.0
2016-06-03 13:15:00,46.6,46.61,46.54,46.59,22800.0,36.6513,36.6592,36.6041,36.6434,22800.0
2016-06-03 13:20:00,46.62,46.62,46.53,46.54,19712.0,36.667,36.667,36.5962,36.6041,19712.0
2016-06-03 13:25:00,46.53,46.59,46.5,46.51,25722.0,36.5962,36.6434,36.5727,36.5805,25722.0
2016-06-03 13:30:00,46.52,46.53,46.49,46.5,34686.0,36.5884,36.5962,36.5648,36.5727,34686.0
2016-06-03 13:35:00,46.49,46.52,46.47,46.48,16055.0,36.5648,36.5884,36.5491,36.5569,16055.0
2016-06-03 13:40:00,46.48,46.51,46.47,46.49,12674.0,36.5569,36.5805,36.5491,36.5648,12674.0
2016-06-03 13:45:00,46.49,46.54,46.48,46.51,22825.0,36.5648,36.6041,36.5569,36.5805,22825.0
2016-06-03 13:50:00,46.51,46.53,46.48,46.49,24317.0,36.5805,36.5962,36.5569,36.5648,24317.0
2016-06-03 13:55:00,46.48,46.55,46.48,46.54,32797.0,36.5569,36.612,36.5569,36.6041,32797.0
2016-06-03 14:00:00,46.54,46.54,46.5,46.52,65824.0,36.6041,36.6041,36.5727,36.5884,65824.0
2016-06-03 14:05:00,46.52,46.52,46.49,46.5,23959.0,36.5884,36.5884,36.5648,36.5727,23959.0
2016-06-03 14:10:00,46.49,46.51,46.48,46.49,22191.0,36.5648,36.5805,36.5569,36.5648,22191.0
2016-06-03 14:15:00,46.49,46.52,46.45,46.52,37878.0,36.5648,36.5884,36.5333,36.5884,37878.0
2016-06-03 14:20:00,46.53,46.6,46.53,46.59,26822.0,36.5962,36.6513,36.5962,36.6434,26822.0
2016-06-03 14:25:00,46.59,46.7,46.57,46.69,17298.0,36.6434,36.73,36.6277,36.7221,17298.0
2016-06-03 14:30:00,46.69,46.74,46.65,46.69,19704.0,36.7221,36.7614,36.6906,36.7221,19704.0
2016-06-03 14:35:00,46.69,46.83,46.69,46.83,28616.0,36.7221,36.8322,36.7221,36.8322,28616.0
2016-06-03 14:40:00,46.83,46.83,46.73,46.73,20628.0,36.8322,36.8322,36.7536,36.7536,20628.0
2016-06-03 14:45:00,46.73,46.8,46.67,46.8,117086.0,36.7536,36.8086,36.7064,36.8086,117086.0
2016-06-03 14:50:00,46.79,46.87,46.79,46.87,22561.0,36.8007,36.8637,36.8007,36.8637,22561.0
2016-06-03 14:55:00,46.86,46.94,46.86,46.92,58728.0,36.8558,36.9187,36.8558,36.903,58728.0
2016-06-03 15:00:00,46.93,46.93,46.83,46.88,30390.0,36.9109,36.9109,36.8322,36.8715,30390.0
2016-06-03 15:05:00,46.88,46.88,46.81,46.86,17059.0,36.8715,36.8715,36.8165,36.8558,17059.0
2016-06-03 15:10:00,46.86,46.93,46.85,46.93,23783.0,36.8558,36.9109,36.8479,36.9109,23783.0
2016-06-03 15:15:00,46.92,46.96,46.92,46.96,34996.0,36.903,36.9344,36.903,36.9344,34996.0
2016-06-03 15:20:00,46.95,46.97,46.93,46.94,46955.0,36.9266,36.9423,36.9109,36.9187,46955.0
2016-06-03 15:25:00,46.94,46.95,46.91,46.94,25426.0,36.9187,36.9266,36.8951,36.9187,25426.0
2016-06-03 15:30:00,46.95,46.95,46.88,46.88,27413.0,36.9266,36.9266,36.8715,36.8715,27413.0
2016-06-03 15:35:00,46.88,46.93,46.88,46.93,27372.0,36.8715,36.9109,36.8715,36.9109,27372.0
2016-06-03 15:40:00,46.93,46.94,46.86,46.88,89474.0,36.9109,36.9187,36.8558,36.8715,89474.0
2016-06-03 15:45:00,46.87,46.87,46.78,46.8,74125.0,36.8637,36.8637,36.7929,36.8086,74125.0
2016-06-03 15:50:00,46.79,46.81,46.77,46.78,97551.0,36.8007,36.8165,36.785,36.7929,97551.0
2016-06-03 15:55:00,46.78,46.79,46.72,46.75,257497.0,36.7929,36.8007,36.7457,36.7693,257497.0
2016-06-06 09:30:00,46.31,46.6,45.92,46.16,142052.0,36.4232,36.6513,36.1165,36.3052,142052.0
2016-06-06 09:35:00,46.16,46.22,45.92,46.04,70692.0,36.3052,36.3524,36.1165,36.2109,70692.0
2016-06-06 09:40:00,46.03,46.06,45.86,46.01,86148.0,36.203,36.2266,36.0693,36.1873,86148.0
2016-06-06 09:45:00,46.0,46.11,46.0,46.07,93278.0,36.1794,36.2659,36.1794,36.2345,93278.0
2016-06-06 09:50:00,46.06,46.19,46.01,46.18,70673.0,36.2266,36.3288,36.1873,36.321,70673.0
2016-06-06 09:55:00,46.19,46.26,46.15,46.18,45629.0,36.3288,36.3839,36.2974,36.321,45629.0
2016-06-06 10:00:00,46.19,46.26,46.1,46.14,65306.0,36.3288,36.3839,36.2581,36.2895,65306.0
2016-06-06 10:05:00,46.13,46.2,46.11,46.18,37550.0,36.2816,36.3367,36.2659,36.321,37550.0
2016-06-06 10:10:00,46.18,46.18,46.02,46.02,55217.0,36.321,36.321,36.1951,36.1951,55217.0
2016-06-06 10:15:00,46.03,46.08,46.01,46.04,36168.0,36.203,36.2423,36.1873,36.2109,36168.0
2016-06-06 10:20:00,46.05,46.05,45.95,45.96,83985.0,36.2187,36.2187,36.1401,36.1479,83985.0
2016-06-06 10:25:00,45.96,45.99,45.93,45.97,65259.0,36.1479,36.1715,36.1243,36.1558,65259.0
2016-06-06 10:30:00,45.97,46.08,45.92,46.05,55673.0,36.1558,36.2423,36.1165,36.2187,55673.0
2016-06-06 10:35:00,46.07,46.12,46.04,46.11,32100.0,36.2345,36.2738,36.2109,36.2659,32100.0
2016-06-06 10:40:00,46.12,46.16,46.1,46.1,33227.0,36.2738,36.3052,36.2581,36.2581,33227.0
2016-06-06 10:45:00,46.09,46.09,46.01,46.01,19917.0,36.2502,36.2502,36.1873,36.1873,19917.0
2016-06-06 10:50:00,46.01,46.01,45.94,45.95,20702.0,36.1873,36.1873,36.1322,36.1401,20702.0
2016-06-06 10:55:00,45.95,46.04,45.95,46.03,18548.0,36.1401,36.2109,36.1401,36.203,18548.0
2016-06-06 11:00:00,46.03,46.08,46.03,46.07,18375.0,36.203,36.2423,36.203,36.2345,18375.0
2016-06-06 11:05:00,46.06,46.11,46.05,46.11,33328.0,36.2266,36.2659,36.2187,36.2659,33328.0
2016-06-06 11:10:00,46.11,46.19,46.1,46.18,42712.0,36.2659,36.3288,36.2581,36.321,42712.0
2016-06-06 11:15:00,46.19,46.19,46.16,46.18,23430.0,36.3288,36.3288,36.3052,36.321,23430.0
2016-06-06 11:20:00,46.18,46.19,46.11,46.15,45010.0,36.321,36.3288,36.2659,36.2974,45010.0
2016-06-06 11:25:00,46.15,46.17,46.14,46.14,18743.0,36.2974,36.3131,36.2895,36.2895,18743.0
2016-06-06 11:30:00,46.15,46.16,46.13,46.15,20828.0,36.2974,36.3052,36.2816,36.2974,20828.0
2016-06-06 11:35:00,46.15,46.16,46.12,46.15,28336.0,36.2974,36.3052,36.2738,36.2974,28336.0
2016-06-06 11:40:00,46.16,46.2,46.15,46.18,39227.0,36.3052,36.3367,36.2974,36.321,39227.0
2016-06-06 11:45:00,46.18,46.19,46.12,46.15,37527.0,36.321,36.3288,36.2738,36.2974,37527.0
2016-06-06 11:50:00,46.14,46.24,46.14,46.23,59482.0,36.2895,36.3682,36.2895,36.3603,59482.0
2016-06-06 11:55:00,46.24,46.28,46.2,46.26,66867.0,36.3682,36.3996,36.3367,36.3839,66867.0
2016-06-06 12:00:00,46.25,46.28,46.23,46.25,38265.0,36.376,36.3996,36.3603,36.376,38265.0
2016-06-06 12:05:00,46.25,46.26,46.22,46.23,22451.0,36.376,36.3839,36.3524,36.3603,22451.0
2016-06-06 12:10:00,46.23,46.23,46.19,46.21,15120.0,36.3603,36.3603,36.3288,36.3446,15120.0
2016-06-06 12:15:00,46.21,46.21,46.17,46.21,31192.0,36.3446,36.3446,36.3131,36.3446,31192.0
2016-06-06 12:20:00,46.2,46.28,46.2,46.28,47301.0,36.3367,36.3996,36.3367,36.3996,47301.0
2016-06-06 12:25:00,46.28,46.31,46.27,46.3,37693.0,36.3996,36.4232,36.3918,36.4154,37693.0
2016-06-06 12:30:00,46.3,46.32,46.22,46.31,29171.0,36.4154,36.4311,36.3524,36.4232,29171.0
2016-06-06 12:35:00,46.3,46.31,46.23,46.26,20491.0,36.4154,36.4232,36.3603,36.3839,20491.0
2016-06-06 12:40:00,46.26,46.32,46.25,46.32,21840.0,36.3839,36.4311,36.376,36.4311,21840.0
2016-06-06 12:45:00,46.32,46.32,46.28,46.31,24583.0,36.4311,36.4311,36.3996,36.4232,24583.0
2016-06-06 12:50:00,46.31,46.32,46.25,46.31,55331.0,36.4232,36.4311,36.376,36.4232,55331.0
2016-06-06 12:55:00,46.29,46.31,46.21,46.3,41589.0,36.4075,36.4232,36.3446,36.4154,41589.0
2016-06-06 13:00:00,46.3,46.31,46.29,46.29,32017.0,36.4154,36.4232,36.4075,36.4075,32017.0
2016-06-06 13:05:00,46.29,46.33,46.29,46.33,24532.0,36.4075,36.4389,36.4075,36.4389,24532.0
2016-06-06 13:10:00,46.33,46.4,46.33,46.38,38978.0,36.4389,36.494,36.4389,36.4783,38978.0
2016-06-06 13:15:00,46.39,46.41,46.38,46.4,31308.0,36.4861,36.5019,36.4783,36.494,31308.0
2016-06-06 13:20:00,46.4,46.41,46.36,46.37,10843.0,36.494,36.5019,36.4625,36.4704,10843.0
2016-06-06 13:25:00,46.38,46.39,46.34,46.39,13154.0,36.4783,36.4861,36.4468,36.4861,13154.0
2016-06-06 13:30:00,46.39,46.42,46.38,46.41,28867.0,36.4861,36.5097,36.4783,36.5019,28867.0
2016-06-06 13:35:00,46.41,46.42,46.38,46.38,14189.0,36.5019,36.5097,36.4783,36.4783,14189.0
2016-06-06 13:40:00,46.38,46.39,46.35,46.39,12500.0,36.4783,36.4861,36.4547,36.4861,12500.0
2016-06-06 13:45:00,46.39,46.44,46.38,46.43,15088.0,36.4861,36.5255,36.4783,36.5176,15088.0
2016-06-06 13:50:00,46.43,46.49,46.42,46.49,27211.0,36.5176,36.5648,36.5097,36.5648,27211.0
2016-06-06 13:55:00,46.49,46.5,46.43,46.45,39940.0,36.5648,36.5727,36.5176,36.5333,39940.0
2016-06-06 14:00:00,46.45,46.52,46.43,46.52,35257.0,36.5333,36.5884,36.5176,36.5884,35257.0
2016-06-06 14:05:00,46.52,46.55,46.51,46.53,43178.0,36.5884,36.612,36.5805,36.5962,43178.0
2016-06-06 14:10:00,46.53,46.53,46.51,46.52,17240.0,36.5962,36.5962,36.5805,36.5884,17240.0
2016-06-06 14:15:00,46.52,46.6,46.51,46.59,38229.0,36.5884,36.6513,36.5805,36.6434,38229.0
2016-06-06 14:20:00,46.59,46.62,46.59,46.61,30368.0,36.6434,36.667,36.6434,36.6592,30368.0
2016-06-06 14:25:00,46.61,46.65,46.61,46.63,49897.0,36.6592,36.6906,36.6592,36.6749,49897.0
2016-06-06 14:30:00,46.62,46.71,46.6,46.64,71208.0,36.667,36.7378,36.6513,36.6828,71208.0
2016-06-06 14:35:00,46.64,46.65,46.58,46.65,30549.0,36.6828,36.6906,36.6356,36.6906,30549.0
2016-06-06 14:40:00,46.65,46.67,46.6,46.61,21867.0,36.6906,36.7064,36.6513,36.6592,21867.0
2016-06-06 14:45:00,46.61,46.74,46.59,46.72,48036.0,36.6592,36.7614,36.6434,36.7457,48036.0
2016-06-06 14:50:00,46.7,46.73,46.67,46.72,33398.0,36.73,36.7536,36.7064,36.7457,33398.0
2016-06-06 14:55:00,46.72,46.75,46.69,46.7,85104.0,36.7457,36.7693,36.7221,36.73,85104.0
2016-06-06 15:00:00,46.7,46.74,46.68,46.71,66897.0,36.73,36.7614,36.7142,36.7378,66897.0
2016-06-06 15:05:00,46.71,46.71,46.64,46.7,39197.0,36.7378,36.7378,36.6828,36.73,39197.0
2016-06-06 15:10:00,46.7,46.72,46.69,46.69,24835.0,36.73,36.7457,36.7221,36.7221,24835.0
2016-06-06 15:15:00,46.7,46.7,46.61,46.66,44710.0,36.73,36.73,36.6592,36.6985,44710.0
2016-06-06 15:20:00,46.66,46.68,46.62,46.63,41103.0,36.6985,36.7142,36.667,36.6749,41103.0
2016-06-06 15:25:00,46.63,46.65,46.61,46.62,45932.0,36.6749,36.6906,36.6592,36.667,45932.0
2016-06-06 15:30:00,46.62,46.64,46.52,46.63,63272.0,36.667,36.6828,36.5884,36.6749,63272.0
2016-06-06 15:35:00,46.63,46.63,46.59,46.61,33324.0,36.6749,36.6749,36.6434,36.6592,33324.0
2016-06-06 15:40:00,46.6,46.64,46.57,46.59,51171.0,36.6513,36.6828,36.6277,36.6434,51171.0
2016-06-06 15:45:00,46.59,46.62,46.56,46.62,102376.0,36.6434,36.667,36.6198,36.667,102376.0
2016-06-06 15:50:00,46.62,46.62,46.56,46.61,113499.0,36.667,36.667,36.6198,36.6592,113499.0
2016-06-06 15:55:00,46.61,46.63,46.59,46.61,192210.0,36.6592,36.6749,36.6434,36.6592,192210.0
2016-06-07 09:30:00,46.55,46.94,46.5,46.7,79125.0,36.612,36.9187,36.5727,36.73,79125.0
2016-06-07 09:35:00,46.72,46.83,46.71,46.8,9224.0,36.7457,36.8322,36.7378,36.8086,9224.0
2016-06-07 09:40:00,46.81,46.91,46.75,46.8,24498.0,36.8165,36.8951,36.7693,36.8086,24498.0
2016-06-07 09:45:00,46.81,47.23,46.81,47.19,170230.0,36.8165,37.1468,36.8165,37.1153,170230.0
2016-06-07 09:50:00,47.2,47.42,47.15,47.41,115532.0,37.1232,37.2962,37.0839,37.2884,115532.0
2016-06-07 09:55:00,47.4,47.45,47.36,47.39,103020.0,37.2805,37.3198,37.2491,37.2726,103020.0
2016-06-07 10:00:00,47.39,47.39,47.24,47.28,86644.0,37.2726,37.2726,37.1547,37.1861,86644.0
2016-06-07 10:05:00,47.29,47.46,47.28,47.39,62564.0,37.194,37.3277,37.1861,37.2726,62564.0
2016-06-07 10:10:00,47.4,47.63,47.37,47.48,120050.0,37.2805,37.4614,37.2569,37.3434,120050.0
2016-06-07 10:15:00,47.47,47.48,47.36,47.4,37192.0,37.3356,37.3434,37.2491,37.2805,37192.0
2016-06-07 10:20:00,47.41,47.42,47.23,47.37,175520.0,37.2884,37.2962,37.1468,37.2569,175520.0
2016-06-07 10:25:00,47.38,47.39,47.3,47.34,58849.0,37.2648,37.2726,37.2019,37.2333,58849.0
2016-06-07 10:30:00,47.36,47.39,47.26,47.27,41337.0,37.2491,37.2726,37.1704,37.1783,41337.0
2016-06-07 10:35:00,47.27,47.41,47.24,47.34,34023.0,37.1783,37.2884,37.1547,37.2333,34023.0
2016-06-07 10:40:00,47.35,47.57,47.35,47.53,65467.0,37.2412,37.4142,37.2412,37.3828,65467.0
2016-06-07 10:45:00,47.52,47.57,47.47,47.53,73683.0,37.3749,37.4142,37.3356,37.3828,73683.0
2016-06-07 10:50:00,47.53,47.53,47.24,47.25,59730.0,37.3828,37.3828,37.1547,37.1625,59730.0
2016-06-07 10:55:00,47.25,47.27,47.13,47.18,105468.0,37.1625,37.1783,37.0682,37.1075,105468.0
2016-06-07 11:00:00,47.17,47.34,47.14,47.23,152847.0,37.0996,37.2333,37.076,37.1468,152847.0
2016-06-07 11:05:00,47.22,47.34,47.21,47.27,40294.0,37.1389,37.2333,37.1311,37.1783,40294.0
2016-06-07 11:10:00,47.27,47.3,47.23,47.23,44593.0,37.1783,37.2019,37.1468,37.1468,44593.0
2016-06-07 11:15:00,47.23,47.3,47.22,47.22,33965.0,37.1468,37.2019,37.1389,37.1389,33965.0
2016-06-07 11:20:00,47.23,47.23,47.2,47.21,20870.0,37.1468,37.1468,37.1232,37.1311,20870.0
2016-06-07 11:25:00,47.21,47.33,47.18,47.25,56918.0,37.1311,37.2255,37.1075,37.1625,56918.0
2016-06-07 11:30:00,47.26,47.26,47.22,47.23,22394.0,37.1704,37.1704,37.1389,37.1468,22394.0
2016-06-07 11:35:00,47.24,47.29,47.23,47.26,24869.0,37.1547,37.194,37.1468,37.1704,24869.0
2016-06-07 11:40:00,47.25,47.33,47.24,47.28,35883.0,37.1625,37.2255,37.1547,37.1861,35883.0
2016-06-07 11:45:00,47.27,47.29,47.25,47.25,22273.0,37.1783,37.194,37.1625,37.1625,22273.0
2016-06-07 11:50:00,47.26,47.31,47.25,47.28,20752.0,37.1704,37.2097,37.1625,37.1861,20752.0
2016-06-07 11:55:00,47.28,47.28,47.24,47.28,25767.0,37.1861,37.1861,37.1547,37.1861,25767.0
2016-06-07 12:00:00,47.28,47.36,47.27,47.33,21706.0,37.1861,37.2491,37.1783,37.2255,21706.0
2016-06-07 12:05:00,47.32,47.36,47.3,47.33,10387.0,37.2176,37.2491,37.2019,37.2255,10387.0
2016-06-07 12:10:00,47.32,47.32,47.27,47.28,5629.0,37.2176,37.2176,37.1783,37.1861,5629.0
2016-06-07 12:15:00,47.31,47.32,47.27,47.29,20334.0,37.2097,37.2176,37.1783,37.194,20334.0
2016-06-07 12:20:00,47.28,47.35,47.27,47.34,9639.0,37.1861,37.2412,37.1783,37.2333,9639.0
2016-06-07 12:25:00,47.33,47.41,47.32,47.39,34280.0,37.2255,37.2884,37.2176,37.2726,34280.0
2016-06-07 12:30:00,47.39,47.44,47.37,47.41,14032.0,37.2726,37.312,37.2569,37.2884,14032.0
2016-06-07 12:35:00,47.41,47.44,47.4,47.43,18174.0,37.2884,37.312,37.2805,37.3041,18174.0
2016-06-07 12:40:00,47.43,47.54,47.43,47.52,21970.0,37.3041,37.3906,37.3041,37.3749,21970.0
2016-06-07 12:45:00,47.52,47.56,47.51,47.54,33092.0,37.3749,37.4064,37.367,37.3906,33092.0
2016-06-07 12:50:00,47.55,47.58,47.55,47.55,24569.0,37.3985,37.4221,37.3985,37.3985,24569.0
2016-06-07 12:55:00,47.56,47.58,47.55,47.55,12666.0,37.4064,37.4221,37.3985,37.3985,12666.0
2016-06-07 13:00:00,47.55,47.59,47.52,47.58,28543.0,37.3985,37.4299,37.3749,37.4221,28543.0
2016-06-07 13:05:00,47.58,47.66,47.57,47.65,58963.0,37.4221,37.485,37.4142,37.4771,58963.0
2016-06-07 13:10:00,47.64,47.65,47.54,47.58,48664.0,37.4693,37.4771,37.3906,37.4221,48664.0
2016-06-07 13:15:00,47.58,47.64,47.57,47.61,42394.0,37.4221,37.4693,37.4142,37.4457,42394.0
2016-06-07 13:20:00,47.61,47.61,47.59,47.61,12153.0,37.4457,37.4457,37.4299,37.4457,12153.0
2016-06-07 13:25:00,47.6,47.65,47.6,47.63,18873.0,37.4378,37.4771,37.4378,37.4614,18873.0
2016-06-07 13:30:00,47.64,47.64,47.6,47.61,32049.0,37.4693,37.4693,37.4378,37.4457,32049.0
2016-06-07 13:35:00,47.62,47.62,47.6,47.62,22214.0,37.4535,37.4535,37.4378,37.4535,22214.0
2016-06-07 13:40:00,47.61,47.73,47.61,47.73,28589.0,37.4457,37.5401,37.4457,37.5401,28589.0
2016-06-07 13:45:00,47.72,47.72,47.7,47.72,10722.0,37.5322,37.5322,37.5165,37.5322,10722.0
2016-06-07 13:50:00,47.72,47.72,47.61,47.61,17247.0,37.5322,37.5322,37.4457,37.4457,17247.0
2016-06-07 13:55:00,47.61,47.63,47.52,47.58,90504.0,37.4457,37.4614,37.3749,37.4221,90504.0
2016-06-07 14:00:00,47.58,47.59,47.53,47.56,23503.0,37.4221,37.4299,37.3828,37.4064,23503.0
2016-06-07 14:05:00,47.55,47.59,47.53,47.59,20261.0,37.3985,37.4299,37.3828,37.4299,20261.0
2016-06-07 14:10:00,47.59,47.64,47.58,47.62,15466.0,37.4299,37.4693,37.4221,37.4535,15466.0
2016-06-07 14:15:00,47.63,47.65,47.62,47.65,23769.0,37.4614,37.4771,37.4535,37.4771,23769.0
2016-06-07 14:20:00,47.65,47.65,47.61,47.64,16773.0,37.4771,37.4771,37.4457,37.4693,16773.0
2016-06-07 14:25:00,47.63,47.73,47.63,47.7,40406.0,37.4614,37.5401,37.4614,37.5165,40406.0
2016-06-07 14:30:00,47.7,47.71,47.57,47.59,32334.0,37.5165,37.5243,37.4142,37.4299,32334.0
2016-06-07 14:35:00,47.58,47.61,47.54,47.57,12250.0,37.4221,37.4457,37.3906,37.4142,12250.0
2016-06-07 14:40:00,47.57,47.59,47.56,47.57,28995.0,37.4142,37.4299,37.4064,37.4142,28995.0
2016-06-07 14:45:00,47.57,47.63,47.56,47.56,46129.0,37.4142,37.4614,37.4064,37.4064,46129.0
2016-06-07 14:50:00,47.57,47.59,47.5,47.52,41660.0,37.4142,37.4299,37.3592,37.3749,41660.0
2016-06-07 14:55:00,47.52,47.55,47.51,47.55,18774.0,37.3749,37.3985,37.367,37.3985,18774.0
2016-06-07 15:00:00,47.55,47.55,47.5,47.51,21673.0,37.3985,37.3985,37.3592,37.367,21673.0
2016-06-07 15:05:00,47.5,47.53,47.49,47.52,41871.0,37.3592,37.3828,37.3513,37.3749,41871.0
2016-06-07 15:10:00,47.51,47.54,47.5,47.52,37570.0,37.367,37.3906,37.3592,37.3749,37570.0
2016-06-07 15:15:00,47.52,47.53,47.51,47.52,29035.0,37.3749,37.3828,37.367,37.3749,29035.0
2016-06-07 15:20:00,47.52,47.54,47.48,47.5,66222.0,37.3749,37.3906,37.3434,37.3592,66222.0
2016-06-07 15:25:00,47.5,47.57,47.49,47.54,109898.0,37.3592,37.4142,37.3513,37.3906,109898.0
2016-06-07 15:30:00,47.55,47.55,47.5,47.54,24426.0,37.3985,37.3985,37.3592,37.3906,24426.0
2016-06-07 15:35:00,47.53,47.55,47.46,47.49,44953.0,37.3828,37.3985,37.3277,37.3513,44953.0
2016-06-07 15:40:00,47.5,47.5,47.4,47.4,39196.0,37.3592,37.3592,37.2805,37.2805,39196.0
2016-06-07 15:45:00,47.4,47.45,47.39,47.4,76950.0,37.2805,37.3198,37.2726,37.2805,76950.0
2016-06-07 15:50:00,47.4,47.4,47.38,47.38,118240.0,37.2805,37.2805,37.2648,37.2648,118240.0
2016-06-07 15:55:00,47.38,47.4,47.36,47.38,329826.0,37.2648,37.2805,37.2491,37.2648,329826.0
2016-06-08 09:30:00,47.67,47.99,47.55,47.92,88269.0,37.4929,37.7446,37.3985,37.6895,88269.0
2016-06-08 09:35:00,47.97,48.0,47.68,47.74,54672.0,37.7288,37.7524,37.5007,37.5479,54672.0
2016-06-08 09:40:00,47.75,47.84,47.74,47.83,40128.0,37.5558,37.6266,37.5479,37.6187,40128.0
2016-06-08 09:45:00,47.83,47.94,47.81,47.89,62567.0,37.6187,37.7052,37.603,37.6659,62567.0
2016-06-08 09:50:00,47.89,47.98,47.87,47.93,46075.0,37.6659,37.7367,37.6502,37.6974,46075.0
2016-06-08 09:55:00,47.92,48.19,47.9,48.15,256107.0,37.6895,37.9019,37.6738,37.8704,256107.0
2016-06-08 10:00:00,48.16,48.19,48.02,48.07,34790.0,37.8783,37.9019,37.7681,37.8075,34790.0
2016-06-08 10:05:00,48.05,48.05,47.89,47.92,62794.0,37.7917,37.7917,37.6659,37.6895,62794.0
2016-06-08 10:10:00,47.93,47.93,47.81,47.82,105740.0,37.6974,37.6974,37.603,37.6108,105740.0
2016-06-08 10:15:00,47.81,47.81,47.66,47.68,86107.0,37.603,37.603,37.485,37.5007,86107.0
2016-06-08 10:20:00,47.68,47.74,47.55,47.56,54091.0,37.5007,37.5479,37.3985,37.4064,54091.0
2016-06-08 10:25:00,47.58,47.58,47.5,47.53,51800.0,37.4221,37.4221,37.3592,37.3828,51800.0
2016-06-08 10:30:00,47.51,47.64,47.4,47.59,49232.0,37.367,37.4693,37.2805,37.4299,49232.0
2016-06-08 10:35:00,47.62,47.62,47.46,47.5,28252.0,37.4535,37.4535,37.3277,37.3592,28252.0
2016-06-08 10:40:00,47.48,47.49,47.41,47.49,27717.0,37.3434,37.3513,37.2884,37.3513,27717.0
2016-06-08 10:45:00,47.5,47.56,47.42,47.51,21016.0,37.3592,37.4064,37.2962,37.367,21016.0
2016-06-08 10:50:00,47.51,47.53,47.34,47.41,67888.0,37.367,37.3828,37.2333,37.2884,67888.0
2016-06-08 10:55:00,47.41,47.41,47.33,47.39,26100.0,37.2884,37.2884,37.2255,37.2726,26100.0
2016-06-08 11:00:00,47.39,47.41,47.26,47.28,40648.0,37.2726,37.2884,37.1704,37.1861,40648.0
2016-06-08 11:05:00,47.29,47.31,47.19,47.21,54403.0,37.194,37.2097,37.1153,37.1311,54403.0
2016-06-08 11:10:00,47.19,47.24,47.15,47.24,30511.0,37.1153,37.1547,37.0839,37.1547,30511.0
2016-06-08 11:15:00,47.25,47.3,47.23,47.29,38967.0,37.1625,37.2019,37.1468,37.194,38967.0
2016-06-08 11:20:00,47.3,47.38,47.29,47.32,27805.0,37.2019,37.2648,37.194,37.2176,27805.0
2016-06-08 11:25:00,47.33,47.42,47.29,47.39,26411.0,37.2255,37.2962,37.194,37.2726,26411.0
2016-06-08 11:30:00,47.41,47.58,47.38,47.52,186997.0,37.2884,37.4221,37.2648,37.3749,186997.0
2016-06-08 11:35:00,47.53,47.65,47.52,47.63,21724.0,37.3828,37.4771,37.3749,37.4614,21724.0
2016-06-08 11:40:00,47.61,47.66,47.57,47.63,20836.0,37.4457,37.485,37.4142,37.4614,20836.0
2016-06-08 11:45:00,47.65,47.72,47.64,47.72,32243.0,37.4771,37.5322,37.4693,37.5322,32243.0
2016-06-08 11:50:00,47.7,47.77,47.7,47.75,44756.0,37.5165,37.5715,37.5165,37.5558,44756.0
2016-06-08 11:55:00,47.75,47.77,47.67,47.7,23145.0,37.5558,37.5715,37.4929,37.5165,23145.0
2016-06-08 12:00:00,47.71,47.71,47.63,47.63,11964.0,37.5243,37.5243,37.4614,37.4614,11964.0
2016-06-08 12:05:00,47.64,47.72,47.63,47.72,12919.0,37.4693,37.5322,37.4614,37.5322,12919.0
2016-06-08 12:10:00,47.73,47.73,47.68,47.68,15444.0,37.5401,37.5401,37.5007,37.5007,15444.0
2016-06-08 12:15:00,47.67,47.68,47.59,47.59,17481.0,37.4929,37.5007,37.4299,37.4299,17481.0
2016-06-08 12:20:00,47.59,47.61,47.57,47.6,11496.0,37.4299,37.4457,37.4142,37.4378,11496.0
2016-06-08 12:25:00,47.61,47.68,47.6,47.68,19507.0,37.4457,37.5007,37.4378,37.5007,19507.0
2016-06-08 12:30:00,47.69,47.71,47.64,47.64,25040.0,37.5086,37.5243,37.4693,37.4693,25040.0
2016-06-08 12:35:00,47.65,47.65,47.6,47.6,8653.0,37.4771,37.4771,37.4378,37.4378,8653.0
2016-06-08 12:40:00,47.61,47.64,47.6,47.63,30893.0,37.4457,37.4693,37.4378,37.4614,30893.0
2016-06-08 12:45:00,47.62,47.64,47.57,47.6,46617.0,37.4535,37.4693,37.4142,37.4378,46617.0
2016-06-08 12:50:00,47.6,47.62,47.59,47.61,15382.0,37.4378,37.4535,37.4299,37.4457,15382.0
2016-06-08 12:55:00,47.6,47.69,47.59,47.69,31052.0,37.4378,37.5086,37.4299,37.5086,31052.0
2016-06-08 13:00:00,47.69,47.7,47.65,47.67,9290.0,37.5086,37.5165,37.4771,37.4929,9290.0
2016-06-08 13:05:00,47.67,47.69,47.66,47.67,11259.0,37.4929,37.5086,37.485,37.4929,11259.0
2016-06-08 13:10:00,47.68,47.69,47.65,47.68,11799.0,37.5007,37.5086,37.4771,37.5007,11799.0
2016-06-08 13:15:00,47.69,47.72,47.67,47.71,47209.0,37.5086,37.5322,37.4929,37.5243,47209.0
2016-06-08 13:20:00,47.71,47.72,47.59,47.61,33614.0,37.5243,37.5322,37.4299,37.4457,33614.0
2016-06-08 13:25:00,47.61,47.62,47.58,47.58,17548.0,37.4457,37.4535,37.4221,37.4221,17548.0
2016-06-08 13:30:00,47.58,47.6,47.56,47.59,22880.0,37.4221,37.4378,37.4064,37.4299,22880.0
2016-06-08 13:35:00,47.59,47.6,47.57,47.59,10470.0,37.4299,37.4378,37.4142,37.4299,10470.0
2016-06-08 13:40:00,47.6,47.62,47.58,47.58,20518.0,37.4378,37.4535,37.4221,37.4221,20518.0
2016-06-08 13:45:00,47.57,47.58,47.54,47.56,23799.0,37.4142,37.4221,37.3906,37.4064,23799.0
2016-06-08 13:50:00,47.57,47.59,47.55,47.58,12508.0,37.4142,37.4299,37.3985,37.4221,12508.0
2016-06-08 13:55:00,47.58,47.61,47.56,47.6,12093.0,37.4221,37.4457,37.4064,37.4378,12093.0
2016-06-08 14:00:00,47.59,47.63,47.58,47.62,19156.0,37.4299,37.4614,37.4221,37.4535,19156.0
2016-06-08 14:05:00,47.62,47.64,47.59,47.63,22902.0,37.4535,37.4693,37.4299,37.4614,22902.0
2016-06-08 14:10:00,47.63,47.65,47.6,47.64,24211.0,37.4614,37.4771,37.4378,37.4693,24211.0
2016-06-08 14:15:00,47.64,47.65,47.59,47.62,30472.0,37.4693,37.4771,37.4299,37.4535,30472.0
2016-06-08 14:20:00,47.62,47.64,47.6,47.64,16995.0,37.4535,37.4693,37.4378,37.4693,16995.0
2016-06-08 14:25:00,47.64,47.69,47.62,47.68,33761.0,37.4693,37.5086,37.4535,37.5007,33761.0
2016-06-08 14:30:00,47.68,47.74,47.67,47.73,34919.0,37.5007,37.5479,37.4929,37.5401,34919.0
2016-06-08 14:35:00,47.73,47.76,47.72,47.73,30401.0,37.5401,37.5637,37.5322,37.5401,30401.0
2016-06-08 14:40:00,47.73,47.77,47.71,47.76,23399.0,37.5401,37.5715,37.5243,37.5637,23399.0
2016-06-08 14:45:00,47.76,47.77,47.66,47.67,26636.0,37.5637,37.5715,37.485,37.4929,26636.0
2016-06-08 14:50:00,47.67,47.68,47.6,47.62,22907.0,37.4929,37.5007,37.4378,37.4535,22907.0
2016-06-08 14:55:00,47.62,47.63,47.59,47.63,10877.0,37.4535,37.4614,37.4299,37.4614,10877.0
2016-06-08 15:00:00,47.63,47.64,47.58,47.63,19576.0,37.4614,37.4693,37.4221,37.4614,19576.0
2016-06-08 15:05:00,47.63,47.69,47.61,47.68,45020.0,37.4614,37.5086,37.4457,37.5007,45020.0
2016-06-08 15:10:00,47.67,47.68,47.61,47.65,19594.0,37.4929,37.5007,37.4457,37.4771,19594.0
2016-06-08 15:15:00,47.66,47.66,47.6,47.6,19322.0,37.485,37.485,37.4378,37.4378,19322.0
2016-06-08 15:20:00,47.6,47.6,47.55,47.59,22774.0,37.4378,37.4378,37.3985,37.4299,22774.0
2016-06-08 15:25:00,47.59,47.6,47.57,47.58,20021.0,37.4299,37.4378,37.4142,37.4221,20021.0
2016-06-08 15:30:00,47.59,47.64,47.58,47.58,31518.0,37.4299,37.4693,37.4221,37.4221,31518.0
2016-06-08 15:35:00,47.59,47.62,47.58,47.6,31647.0,37.4299,37.4535,37.4221,37.4378,31647.0
2016-06-08 15:40:00,47.59,47.65,47.58,47.63,44412.0,37.4299,37.4771,37.4221,37.4614,44412.0
2016-06-08 15:45:00,47.62,47.63,47.58,47.58,46399.0,37.4535,37.4614,37.4221,37.4221,46399.0
2016-06-08 15:50:00,47.58,47.59,47.56,47.58,37981.0,37.4221,37.4299,37.4064,37.4221,37981.0
2016-06-08 15:55:00,47.58,47.62,47.57,47.6,113876.0,37.4221,37.4535,37.4142,37.4378,113876.0
2016-06-09 09:30:00,47.41,47.49,47.15,47.15,74835.0,37.2884,37.3513,37.0839,37.0839,74835.0
2016-06-09 09:35:00,47.15,47.18,47.05,47.17,25267.0,37.0839,37.1075,37.0052,37.0996,25267.0
2016-06-09 09:40:00,47.17,47.4,47.17,47.37,63988.0,37.0996,37.2805,37.0996,37.2569,63988.0
2016-06-09 09:45:00,47.37,47.55,47.28,47.52,96242.0,37.2569,37.3985,37.1861,37.3749,96242.0
2016-06-09 09:50:00,47.55,47.6,47.51,47.58,19423.0,37.3985,37.4378,37.367,37.4221,19423.0
2016-06-09 09:55:00,47.58,47.63,47.46,47.58,22843.0,37.4221,37.4614,37.3277,37.4221,22843.0
2016-06-09 10:00:00,47.59,47.62,47.48,47.51,26650.0,37.4299,37.4535,37.3434,37.367,26650.0
2016-06-09 10:05:00,47.51,47.58,47.44,47.58,59750.0,37.367,37.4221,37.312,37.4221,59750.0
2016-06-09 10:10:00,47.58,47.73,47.58,47.62,34313.0,37.4221,37.5401,37.4221,37.4535,34313.0
2016-06-09 10:15:00,47.61,47.66,47.52,47.59,24262.0,37.4457,37.485,37.3749,37.4299,24262.0
2016-06-09 10:20:00,47.6,47.61,47.51,47.55,20454.0,37.4378,37.4457,37.367,37.3985,20454.0
2016-06-09 10:25:00,47.54,47.57,47.51,47.51,21612.0,37.3906,37.4142,37.367,37.367,21612.0
2016-06-09 10:30:00,47.51,47.6,47.43,47.46,20476.0,37.367,37.4378,37.3041,37.3277,20476.0
2016-06-09 10:35:00,47.43,47.46,47.38,47.4,15224.0,37.3041,37.3277,37.2648,37.2805,15224.0
2016-06-09 10:40:00,47.4,47.48,47.36,47.47,17643.0,37.2805,37.3434,37.2491,37.3356,17643.0
2016-06-09 10:45:00,47.46,47.52,47.46,47.49,16134.0,37.3277,37.3749,37.3277,37.3513,16134.0
2016-06-09 10:50:00,47.5,47.51,47.46,47.47,14258.0,37.3592,37.367,37.3277,37.3356,14258.0
2016-06-09 10:55:00,47.48,47.5,47.41,47.43,15884.0,37.3434,37.3592,37.2884,37.3041,15884.0
2016-06-09 11:00:00,47.43,47.48,47.41,47.48,16404.0,37.3041,37.3434,37.2884,37.3434,16404.0
2016-06-09 11:05:00,47.48,47.55,47.48,47.52,18916.0,37.3434,37.3985,37.3434,37.3749,18916.0
2016-06-09 11:10:00,47.52,47.53,47.46,47.48,23265.0,37.3749,37.3828,37.3277,37.3434,23265.0
2016-06-09 11:15:00,47.46,47.48,47.45,47.46,17636.0,37.3277,37.3434,37.3198,37.3277,17636.0
2016-06-09 11:20:00,47.45,47.51,47.44,47.51,25045.0,37.3198,37.367,37.312,37.367,25045.0
2016-06-09 11:25:00,47.52,47.55,47.5,47.55,7451.0,37.3749,37.3985,37.3592,37.3985,7451.0
2016-06-09 11:30:00,47.55,47.55,47.5,47.52,16252.0,37.3985,37.3985,37.3592,37.3749,16252.0
2016-06-09 11:35:00,47.51,47.54,47.46,47.5,11556.0,37.367,37.3906,37.3277,37.3592,11556.0
2016-06-09 11:40:00,47.52,47.54,47.51,47.52,8786.0,37.3749,37.3906,37.367,37.3749,8786.0
2016-06-09 11:45:00,47.52,47.54,47.46,47.47,18259.0,37.3749,37.3906,37.3277,37.3356,18259.0
2016-06-09 11:50:00,47.46,47.51,47.43,47.48,27116.0,37.3277,37.367,37.3041,37.3434,27116.0
2016-06-09 11:55:00,47.47,47.47,47.44,47.45,17964.0,37.3356,37.3356,37.312,37.3198,17964.0
2016-06-09 12:00:00,47.45,47.46,47.42,47.46,7755.0,37.3198,37.3277,37.2962,37.3277,7755.0
2016-06-09 12:05:00,47.47,47.48,47.41,47.41,15490.0,37.3356,37.3434,37.2884,37.2884,15490.0
2016-06-09 12:10:00,47.42,47.44,47.4,47.42,36247.0,37.2962,37.312,37.2805,37.2962,36247.0
2016-06-09 12:15:00,47.42,47.43,47.4,47.41,15520.0,37.2962,37.3041,37.2805,37.2884,15520.0
2016-06-09 12:20:00,47.42,47.44,47.38,47.38,75688.0,37.2962,37.312,37.2648,37.2648,75688.0
2016-06-09 12:25:00,47.38,47.41,47.37,47.39,24312.0,37.2648,37.2884,37.2569,37.2726,24312.0
2016-06-09 12:30:00,47.39,47.43,47.38,47.41,14184.0,37.2726,37.3041,37.2648,37.2884,14184.0
2016-06-09 12:35:00,47.41,47.44,47.38,47.43,11857.0,37.2884,37.312,37.2648,37.3041,11857.0
2016-06-09 12:40:00,47.42,47.44,47.41,47.44,11598.0,37.2962,37.312,37.2884,37.312,11598.0
2016-06-09 12:45:00,47.43,47.43,47.38,47.39,26934.0,37.3041,37.3041,37.2648,37.2726,26934.0
2016-06-09 12:50:00,47.39,47.43,47.37,47.4,98101.0,37.2726,37.3041,37.2569,37.2805,98101.0
2016-06-09 12:55:00,47.4,47.42,47.37,47.38,14500.0,37.2805,37.2962,37.2569,37.2648,14500.0
2016-06-09 13:00:00,47.38,47.42,47.38,47.4,16200.0,37.2648,37.2962,37.2648,37.2805,16200.0
2016-06-09 13:05:00,47.4,47.4,47.37,47.39,9157.0,37.2805,37.2805,37.2569,37.2726,9157.0
2016-06-09 13:10:00,47.38,47.4,47.35,47.37,12877.0,37.2648,37.2805,37.2412,37.2569,12877.0
2016-06-09 13:15:00,47.36,47.43,47.35,47.42,21677.0,37.2491,37.3041,37.2412,37.2962,21677.0
2016-06-09 13:20:00,47.41,47.43,47.4,47.4,14962.0,37.2884,37.3041,37.2805,37.2805,14962.0
2016-06-09 13:25:00,47.4,47.42,47.38,47.4,11691.0,37.2805,37.2962,37.2648,37.2805,11691.0
2016-06-09 13:30:00,47.4,47.44,47.38,47.42,10336.0,37.2805,37.312,37.2648,37.2962,10336.0
2016-06-09 13:35:00,47.42,47.43,47.39,47.42,6895.0,37.2962,37.3041,37.2726,37.2962,6895.0
2016-06-09 13:40:00,47.41,47.41,47.38,47.39,7268.0,37.2884,37.2884,37.2648,37.2726,7268.0
2016-06-09 13:45:00,47.39,47.4,47.35,47.36,27881.0,37.2726,37.2805,37.2412,37.2491,27881.0
2016-06-09 13:50:00,47.36,47.36,47.26,47.27,25969.0,37.2491,37.2491,37.1704,37.1783,25969.0
2016-06-09 13:55:00,47.28,47.33,47.26,47.33,11505.0,37.1861,37.2255,37.1704,37.2255,11505.0
2016-06-09 14:00:00,47.33,47.33,47.27,47.29,22800.0,37.2255,37.2255,37.1783,37.194,22800.0
2016-06-09 14:05:00,47.3,47.3,47.27,47.29,9988.0,37.2019,37.2019,37.1783,37.194,9988.0
2016-06-09 14:10:00,47.28,47.35,47.28,47.35,25929.0,37.1861,37.2412,37.1861,37.2412,25929.0
2016-06-09 14:15:00,47.35,47.35,47.31,47.33,18213.0,37.2412,37.2412,37.2097,37.2255,18213.0
2016-06-09 14:20:00,47.33,47.34,47.32,47.33,12644.0,37.2255,37.2333,37.2176,37.2255,12644.0
2016-06-09 14:25:00,47.34,47.37,47.32,47.33,13686.0,37.2333,37.2569,37.2176,37.2255,13686.0
2016-06-09 14:30:00,47.33,47.38,47.31,47.38,10181.0,37.2255,37.2648,37.2097,37.2648,10181.0
2016-06-09 14:35:00,47.38,47.4,47.38,47.4,16960.0,37.2648,37.2805,37.2648,37.2805,16960.0
2016-06-09 14:40:00,47.39,47.42,47.38,47.42,15943.0,37.2726,37.2962,37.2648,37.2962,15943.0
2016-06-09 14:45:00,47.42,47.43,47.36,47.37,16107.0,37.2962,37.3041,37.2491,37.2569,16107.0
2016-06-09 14:50:00,47.37,47.39,47.37,47.38,9969.0,37.2569,37.2726,37.2569,37.2648,9969.0
2016-06-09 14:55:00,47.38,47.38,47.36,47.37,20292.0,37.2648,37.2648,37.2491,37.2569,20292.0
2016-06-09 15:00:00,47.36,47.37,47.34,47.36,37245.0,37.2491,37.2569,37.2333,37.2491,37245.0
2016-06-09 15:05:00,47.37,47.37,47.33,47.35,28422.0,37.2569,37.2569,37.2255,37.2412,28422.0
2016-06-09 15:10:00,47.35,47.35,47.31,47.32,12649.0,37.2412,37.2412,37.2097,37.2176,12649.0
2016-06-09 15:15:00,47.33,47.33,47.29,47.31,20846.0,37.2255,37.2255,37.194,37.2097,20846.0
2016-06-09 15:20:00,47.31,47.31,47.27,47.28,21519.0,37.2097,37.2097,37.1783,37.1861,21519.0
2016-06-09 15:25:00,47.28,47.32,47.28,47.29,14577.0,37.1861,37.2176,37.1861,37.194,14577.0
2016-06-09 15:30:00,47.29,47.32,47.29,47.31,10919.0,37.194,37.2176,37.194,37.2097,10919.0
2016-06-09 15:35:00,47.32,47.33,47.3,47.32,26885.0,37.2176,37.2255,37.2019,37.2176,26885.0
2016-06-09 15:40:00,47.33,47.34,47.29,47.3,40854.0,37.2255,37.2333,37.194,37.2019,40854.0
2016-06-09 15:45:00,47.3,47.31,47.26,47.29,45526.0,37.2019,37.2097,37.1704,37.194,45526.0
2016-06-09 15:50:00,47.28,47.29,47.27,47.28,31829.0,37.1861,37.194,37.1783,37.1861,31829.0
2016-06-09 15:55:00,47.27,47.29,47.25,47.27,109111.0,37.1783,37.194,37.1625,37.1783,109111.0
2016-06-10 09:30:00,46.52,46.69,46.36,46.53,111113.0,36.5884,36.7221,36.4625,36.5962,111113.0
2016-06-10 09:35:00,46.52,46.54,46.34,46.4,49798.0,36.5884,36.6041,36.4468,36.494,49798.0
2016-06-10 09:40:00,46.4,46.41,46.25,46.35,85224.0,36.494,36.5019,36.376,36.4547,85224.0
2016-06-10 09:45:00,46.32,46.45,46.32,46.42,44444.0,36.4311,36.5333,36.4311,36.5097,44444.0
2016-06-10 09:50:00,46.42,46.54,46.4,46.49,37886.0,36.5097,36.6041,36.494,36.5648,37886.0
2016-06-10 09:55:00,46.5,46.54,46.36,46.39,52938.0,36.5727,36.6041,36.4625,36.4861,52938.0
2016-06-10 10:00:00,46.39,46.47,46.35,46.35,48828.0,36.4861,36.5491,36.4547,36.4547,48828.0
2016-06-10 10:05:00,46.36,46.39,46.32,46.32,49120.0,36.4625,36.4861,36.4311,36.4311,49120.0
2016-06-10 10:10:00,46.32,46.35,46.22,46.27,65899.0,36.4311,36.4547,36.3524,36.3918,65899.0
2016-06-10 10:15:00,46.26,46.3,46.22,46.3,26632.0,36.3839,36.4154,36.3524,36.4154,26632.0
2016-06-10 10:20:00,46.29,46.39,46.29,46.36,24225.0,36.4075,36.4861,36.4075,36.4625,24225.0
2016-06-10 10:25:00,46.37,46.4,46.34,46.37,43310.0,36.4704,36.494,36.4468,36.4704,43310.0
2016-06-10 10:30:00,46.37,46.47,46.36,46.47,19972.0,36.4704,36.5491,36.4625,36.5491,19972.0
2016-06-10 10:35:00,46.47,46.51,46.45,46.51,30813.0,36.5491,36.5805,36.5333,36.5805,30813.0
2016-06-10 10:40:00,46.48,46.53,46.46,46.53,39530.0,36.5569,36.5962,36.5412,36.5962,39530.0
2016-06-10 10:45:00,46.53,46.55,46.45,46.45,36916.0,36.5962,36.612,36.5333,36.5333,36916.0
2016-06-10 10:50:00,46.45,46.5,46.44,46.46,44871.0,36.5333,36.5727,36.5255,36.5412,44871.0
2016-06-10 10:55:00,46.46,46.48,46.42,46.46,22793.0,36.5412,36.5569,36.5097,36.5412,22793.0
2016-06-10 11:00:00,46.46,46.47,46.41,46.45,17844.0,36.5412,36.5491,36.5019,36.5333,17844.0
2016-06-10 11:05:00,46.45,46.51,46.41,46.51,41586.0,36.5333,36.5805,36.5019,36.5805,41586.0
2016-06-10 11:10:00,46.51,46.55,46.49,46.53,23841.0,36.5805,36.612,36.5648,36.5962,23841.0
2016-06-10 11:15:00,46.53,46.63,46.53,46.63,34456.0,36.5962,36.6749,36.5962,36.6749,34456.0
2016-06-10 11:20:00,46.63,46.69,46.62,46.66,19817.0,36.6749,36.7221,36.667,36.6985,19817.0
2016-06-10 11:25:00,46.67,46.68,46.6,46.65,27968.0,36.7064,36.7142,36.6513,36.6906,27968.0
2016-06-10 11:30:00,46.65,46.69,46.61,46.64,26297.0,36.6906,36.7221,36.6592,36.6828,26297.0
2016-06-10 11:35:00,46.63,46.66,46.61,46.64,18925.0,36.6749,36.6985,36.6592,36.6828,18925.0
2016-06-10 11:40:00,46.65,46.65,46.56,46.59,25056.0,36.6906,36.6906,36.6198,36.6434,25056.0
2016-06-10 11:45:00,46.59,46.67,46.58,46.64,23760.0,36.6434,36.7064,36.6356,36.6828,23760.0
2016-06-10 11:50:00,46.64,46.64,46.58,46.59,23126.0,36.6828,36.6828,36.6356,36.6434,23126.0
2016-06-10 11:55:00,46.59,46.6,46.56,46.56,14563.0,36.6434,36.6513,36.6198,36.6198,14563.0
2016-06-10 12:00:00,46.57,46.59,46.57,46.59,15058.0,36.6277,36.6434,36.6277,36.6434,15058.0
2016-06-10 12:05:00,46.58,46.58,46.5,46.51,21144.0,36.6356,36.6356,36.5727,36.5805,21144.0
2016-06-10 12:10:00,46.51,46.52,46.44,46.48,30340.0,36.5805,36.5884,36.5255,36.5569,30340.0
2016-06-10 12:15:00,46.46,46.49,46.44,46.47,21210.0,36.5412,36.5648,36.5255,36.5491,21210.0
2016-06-10 12:20:00,46.46,46.49,46.44,46.47,19058.0,36.5412,36.5648,36.5255,36.5491,19058.0
2016-06-10 12:25:00,46.48,46.5,46.43,46.49,29970.0,36.5569,36.5727,36.5176,36.5648,29970.0
2016-06-10 12:30:00,46.5,46.5,46.43,46.47,25911.0,36.5727,36.5727,36.5176,36.5491,25911.0
2016-06-10 12:35:00,46.47,46.48,46.42,46.43,72476.0,36.5491,36.5569,36.5097,36.5176,72476.0
2016-06-10 12:40:00,46.43,46.46,46.43,46.44,19530.0,36.5176,36.5412,36.5176,36.5255,19530.0
2016-06-10 12:45:00,46.44,46.45,46.41,46.43,27819.0,36.5255,36.5333,36.5019,36.5176,27819.0
2016-06-10 12:50:00,46.42,46.46,46.39,46.44,79313.0,36.5097,36.5412,36.4861,36.5255,79313.0
2016-06-10 12:55:00,46.44,46.48,46.43,46.47,48180.0,36.5255,36.5569,36.5176,36.5491,48180.0
2016-06-10 13:00:00,46.46,46.47,46.43,46.45,38581.0,36.5412,36.5491,36.5176,36.5333,38581.0
2016-06-10 13:05:00,46.44,46.45,46.41,46.41,33571.0,36.5255,36.5333,36.5019,36.5019,33571.0
2016-06-10 13:10:00,46.43,46.44,46.39,46.4,36608.0,36.5176,36.5255,36.4861,36.494,36608.0
2016-06-10 13:15:00,46.39,46.45,46.39,46.44,24283.0,36.4861,36.5333,36.4861,36.5255,24283.0
2016-06-10 13:20:00,46.43,46.45,46.4,46.44,41966.0,36.5176,36.5333,36.494,36.5255,41966.0
2016-06-10 13:25:00,46.43,46.46,46.36,46.36,48926.0,36.5176,36.5412,36.4625,36.4625,48926.0
2016-06-10 13:30:00,46.36,46.38,46.3,46.33,71089.0,36.4625,36.4783,36.4154,36.4389,71089.0
2016-06-10 13:35:00,46.33,46.35,46.3,46.32,26288.0,36.4389,36.4547,36.4154,36.4311,26288.0
2016-06-10 13:40:00,46.32,46.33,46.28,46.29,21836.0,36.4311,36.4389,36.3996,36.4075,21836.0
2016-06-10 13:45:00,46.29,46.29,46.23,46.25,27310.0,36.4075,36.4075,36.3603,36.376,27310.0
2016-06-10 13:50:00,46.25,46.26,46.19,46.2,45838.0,36.376,36.3839,36.3288,36.3367,45838.0
2016-06-10 13:55:00,46.2,46.23,46.16,46.17,36032.0,36.3367,36.3603,36.3052,36.3131,36032.0
2016-06-10 14:00:00,46.16,46.22,46.16,46.2,33479.0,36.3052,36.3524,36.3052,36.3367,33479.0
2016-06-10 14:05:00,46.2,46.2,46.15,46.2,35387.0,36.3367,36.3367,36.2974,36.3367,35387.0
2016-06-10 14:10:00,46.19,46.19,46.15,46.15,22933.0,36.3288,36.3288,36.2974,36.2974,22933.0
2016-06-10 14:15:00,46.15,46.16,46.15,46.16,14546.0,36.2974,36.3052,36.2974,36.3052,14546.0
2016-06-10 14:20:00,46.15,46.22,46.14,46.19,41491.0,36.2974,36.3524,36.2895,36.3288,41491.0
2016-06-10 14:25:00,46.19,46.19,46.16,46.17,35605.0,36.3288,36.3288,36.3052,36.3131,35605.0
2016-06-10 14:30:00,46.18,46.18,46.14,46.15,30148.0,36.321,36.321,36.2895,36.2974,30148.0
2016-06-10 14:35:00,46.14,46.28,46.14,46.27,39495.0,36.2895,36.3996,36.2895,36.3918,39495.0
2016-06-10 14:40:00,46.27,46.28,46.22,46.26,38848.0,36.3918,36.3996,36.3524,36.3839,38848.0
2016-06-10 14:45:00,46.25,46.26,46.17,46.21,27331.0,36.376,36.3839,36.3131,36.3446,27331.0
2016-06-10 14:50:00,46.22,46.22,46.15,46.22,51401.0,36.3524,36.3524,36.2974,36.3524,51401.0
2016-06-10 14:55:00,46.23,46.23,46.14,46.16,55396.0,36.3603,36.3603,36.2895,36.3052,55396.0
2016-06-10 15:00:00,46.16,46.2,46.15,46.18,56688.0,36.3052,36.3367,36.2974,36.321,56688.0
2016-06-10 15:05:00,46.18,46.19,46.12,46.15,59364.0,36.321,36.3288,36.2738,36.2974,59364.0
2016-06-10 15:10:00,46.16,46.16,46.11,46.12,42082.0,36.3052,36.3052,36.2659,36.2738,42082.0
2016-06-10 15:15:00,46.12,46.19,46.12,46.18,43661.0,36.2738,36.3288,36.2738,36.321,43661.0
2016-06-10 15:20:00,46.17,46.23,46.16,46.19,31513.0,36.3131,36.3603,36.3052,36.3288,31513.0
2016-06-10 15:25:00,46.2,46.29,46.19,46.27,61326.0,36.3367,36.4075,36.3288,36.3918,61326.0
2016-06-10 15:30:00,46.28,46.32,46.26,46.26,35321.0,36.3996,36.4311,36.3839,36.3839,35321.0
2016-06-10 15:35:00,46.26,46.29,46.23,46.25,56041.0,36.3839,36.4075,36.3603,36.376,56041.0
2016-06-10 15:40:00,46.25,46.27,46.21,46.22,72876.0,36.376,36.3918,36.3446,36.3524,72876.0
2016-06-10 15:45:00,46.23,46.32,46.21,46.29,116672.0,36.3603,36.4311,36.3446,36.4075,116672.0
2016-06-10 15:50:00,46.29,46.3,46.26,46.28,87993.0,36.4075,36.4154,36.3839,36.3996,87993.0
2016-06-10 15:55:00,46.27,46.28,46.22,46.25,239657.0,36.3918,36.3996,36.3524,36.376,239657.0
2016-06-13 09:30:00,45.99,46.2,45.8,46.07,95203.0,36.1715,36.3367,36.0221,36.2345,95203.0
2016-06-13 09:35:00,46.07,46.46,46.07,46.32,144595.0,36.2345,36.5412,36.2345,36.4311,144595.0
2016-06-13 09:40:00,46.28,46.53,46.22,46.38,63185.0,36.3996,36.5962,36.3524,36.4783,63185.0
2016-06-13 09:45:00,46.38,46.72,46.36,46.69,77261.0,36.4783,36.7457,36.4625,36.7221,77261.0
2016-06-13 09:50:00,46.69,46.71,46.55,46.64,70552.0,36.7221,36.7378,36.612,36.6828,70552.0
2016-06-13 09:55:00,46.63,46.65,46.52,46.62,106555.0,36.6749,36.6906,36.5884,36.667,106555.0
2016-06-13 10:00:00,46.62,46.72,46.57,46.6,70339.0,36.667,36.7457,36.6277,36.6513,70339.0
2016-06-13 10:05:00,46.59,46.62,46.48,46.48,45441.0,36.6434,36.667,36.5569,36.5569,45441.0
2016-06-13 10:10:00,46.47,46.54,46.42,46.52,19087.0,36.5491,36.6041,36.5097,36.5884,19087.0
2016-06-13 10:15:00,46.52,46.59,46.49,46.56,48674.0,36.5884,36.6434,36.5648,36.6198,48674.0
2016-06-13 10:20:00,46.57,46.64,46.55,46.62,65706.0,36.6277,36.6828,36.612,36.667,65706.0
2016-06-13 10:25:00,46.63,46.65,46.55,46.62,61565.0,36.6749,36.6906,36.612,36.667,61565.0
2016-06-13 10:30:00,46.61,46.7,46.58,46.7,47830.0,36.6592,36.73,36.6356,36.73,47830.0
2016-06-13 10:35:00,46.7,46.79,46.7,46.71,56523.0,36.73,36.8007,36.73,36.7378,56523.0
2016-06-13 10:40:00,46.71,46.71,46.62,46.64,47797.0,36.7378,36.7378,36.667,36.6828,47797.0
2016-06-13 10:45:00,46.66,46.69,46.6,46.6,12196.0,36.6985,36.7221,36.6513,36.6513,12196.0
2016-06-13 10:50:00,46.58,46.58,46.4,46.43,80665.0,36.6356,36.6356,36.494,36.5176,80665.0
2016-06-13 10:55:00,46.43,46.49,46.37,46.39,46216.0,36.5176,36.5648,36.4704,36.4861,46216.0
2016-06-13 11:00:00,46.38,46.47,46.38,46.45,73234.0,36.4783,36.5491,36.4783,36.5333,73234.0
2016-06-13 11:05:00,46.45,46.54,46.45,46.54,26066.0,36.5333,36.6041,36.5333,36.6041,26066.0
2016-06-13 11:10:00,46.53,46.6,46.51,46.57,33218.0,36.5962,36.6513,36.5805,36.6277,33218.0
2016-06-13 11:15:00,46.57,46.61,46.54,46.59,55737.0,36.6277,36.6592,36.6041,36.6434,55737.0
2016-06-13 11:20:00,46.6,46.62,46.58,46.62,32088.0,36.6513,36.667,36.6356,36.667,32088.0
2016-06-13 11:25:00,46.61,46.67,46.57,46.64,47884.0,36.6592,36.7064,36.6277,36.6828,47884.0
2016-06-13 11:30:00,46.63,46.66,46.62,46.62,27032.0,36.6749,36.6985,36.667,36.667,27032.0
2016-06-13 11:35:00,46.63,46.68,46.62,46.63,36739.0,36.6749,36.7142,36.667,36.6749,36739.0
2016-06-13 11:40:00,46.63,46.66,46.61,46.64,32879.0,36.6749,36.6985,36.6592,36.6828,32879.0
2016-06-13 11:45:00,46.63,46.64,46.59,46.61,18535.0,36.6749,36.6828,36.6434,36.6592,18535.0
2016-06-13 11:50:00,46.6,46.6,46.53,46.54,23212.0,36.6513,36.6513,36.5962,36.6041,23212.0
2016-06-13 11:55:00,46.54,46.55,46.49,46.51,14638.0,36.6041,36.612,36.5648,36.5805,14638.0
2016-06-13 12:00:00,46.5,46.51,46.45,46.49,32648.0,36.5727,36.5805,36.5333,36.5648,32648.0
2016-06-13 12:05:00,46.51,46.51,46.45,46.47,16983.0,36.5805,36.5805,36.5333,36.5491,16983.0
2016-06-13 12:10:00,46.47,46.51,46.45,46.47,19882.0,36.5491,36.5805,36.5333,36.5491,19882.0
2016-06-13 12:15:00,46.48,46.56,46.48,46.53,9223.0,36.5569,36.6198,36.5569,36.5962,9223.0
2016-06-13 12:20:00,46.52,46.62,46.47,46.53,13929.0,36.5884,36.667,36.5491,36.5962,13929.0
2016-06-13 12:25:00,46.52,46.6,46.51,46.59,19656.0,36.5884,36.6513,36.5805,36.6434,19656.0
2016-06-13 12:30:00,46.58,46.6,46.47,46.49,39679.0,36.6356,36.6513,36.5491,36.5648,39679.0
2016-06-13 12:35:00,46.49,46.52,46.45,46.5,40793.0,36.5648,36.5884,36.5333,36.5727,40793.0
2016-06-13 12:40:00,46.5,46.56,46.5,46.53,34444.0,36.5727,36.6198,36.5727,36.5962,34444.0
2016-06-13 12:45:00,46.55,46.56,46.52,46.54,7076.0,36.612,36.6198,36.5884,36.6041,7076.0
2016-06-13 12:50:00,46.55,46.6,46.55,46.59,5397.0,36.612,36.6513,36.612,36.6434,5397.0
2016-06-13 12:55:00,46.59,46.62,46.57,46.61,6994.0,36.6434,36.667,36.6277,36.6592,6994.0
2016-06-13 13:00:00,46.61,46.64,46.5,46.52,57400.0,36.6592,36.6828,36.5727,36.5884,57400.0
2016-06-13 13:05:00,46.52,46.54,46.45,46.45,21459.0,36.5884,36.6041,36.5333,36.5333,21459.0
2016-06-13 13:10:00,46.45,46.47,46.42,46.44,12600.0,36.5333,36.5491,36.5097,36.5255,12600.0
2016-06-13 13:15:00,46.44,46.44,46.38,46.39,11689.0,36.5255,36.5255,36.4783,36.4861,11689.0
2016-06-13 13:20:00,46.39,46.44,46.38,46.42,13774.0,36.4861,36.5255,36.4783,36.5097,13774.0
2016-06-13 13:25:00,46.41,46.47,46.4,46.45,17430.0,36.5019,36.5491,36.494,36.5333,17430.0
2016-06-13 13:30:00,46.46,46.49,46.44,46.46,25054.0,36.5412,36.5648,36.5255,36.5412,25054.0
2016-06-13 13:35:00,46.45,46.45,46.33,46.34,18042.0,36.5333,36.5333,36.4389,36.4468,18042.0
2016-06-13 13:40:00,46.35,46.44,46.34,46.44,17128.0,36.4547,36.5255,36.4468,36.5255,17128.0
2016-06-13 13:45:00,46.45,46.45,46.38,46.39,7300.0,36.5333,36.5333,36.4783,36.4861,7300.0
2016-06-13 13:50:00,46.38,46.39,46.3,46.3,10013.0,36.4783,36.4861,36.4154,36.4154,10013.0
2016-06-13 13:55:00,46.28,46.31,46.26,46.26,12862.0,36.3996,36.4232,36.3839,36.3839,12862.0
2016-06-13 14:00:00,46.28,46.33,46.27,46.32,21230.0,36.3996,36.4389,36.3918,36.4311,21230.0
2016-06-13 14:05:00,46.32,46.36,46.3,46.35,15900.0,36.4311,36.4625,36.4154,36.4547,15900.0
2016-06-13 14:10:00,46.35,46.4,46.33,46.38,15204.0,36.4547,36.494,36.4389,36.4783,15204.0
2016-06-13 14:15:00,46.39,46.39,46.33,46.35,11888.0,36.4861,36.4861,36.4389,36.4547,11888.0
2016-06-13 14:20:00,46.35,46.38,46.3,46.38,24068.0,36.4547,36.4783,36.4154,36.4783,24068.0
2016-06-13 14:25:00,46.39,46.4,46.35,46.39,20672.0,36.4861,36.494,36.4547,36.4861,20672.0
2016-06-13 14:30:00,46.38,46.52,46.37,46.5,37273.0,36.4783,36.5884,36.4704,36.5727,37273.0
2016-06-13 14:35:00,46.5,46.53,46.48,46.51,14011.0,36.5727,36.5962,36.5569,36.5805,14011.0
2016-06-13 14:40:00,46.51,46.62,46.51,46.58,25754.0,36.5805,36.667,36.5805,36.6356,25754.0
2016-06-13 14:45:00,46.57,46.57,46.5,46.5,11595.0,36.6277,36.6277,36.5727,36.5727,11595.0
2016-06-13 14:50:00,46.5,46.54,46.47,46.51,18170.0,36.5727,36.6041,36.5491,36.5805,18170.0
2016-06-13 14:55:00,46.52,46.52,46.43,46.44,13955.0,36.5884,36.5884,36.5176,36.5255,13955.0
2016-06-13 15:00:00,46.43,46.49,46.41,46.41,15145.0,36.5176,36.5648,36.5019,36.5019,15145.0
2016-06-13 15:05:00,46.41,46.41,46.32,46.32,24958.0,36.5019,36.5019,36.4311,36.4311,24958.0
2016-06-13 15:10:00,46.32,46.33,46.22,46.25,68448.0,36.4311,36.4389,36.3524,36.376,68448.0
2016-06-13 15:15:00,46.24,46.26,46.18,46.24,41124.0,36.3682,36.3839,36.321,36.3682,41124.0
2016-06-13 15:20:00,46.24,46.25,46.19,46.21,51490.0,36.3682,36.376,36.3288,36.3446,51490.0
2016-06-13 15:25:00,46.21,46.22,46.15,46.17,36982.0,36.3446,36.3524,36.2974,36.3131,36982.0
2016-06-13 15:30:00,46.16,46.2,46.14,46.14,43475.0,36.3052,36.3367,36.2895,36.2895,43475.0
2016-06-13 15:35:00,46.14,46.15,46.08,46.11,39942.0,36.2895,36.2974,36.2423,36.2659,39942.0
2016-06-13 15:40:00,46.11,46.12,46.04,46.05,40612.0,36.2659,36.2738,36.2109,36.2187,40612.0
2016-06-13 15:45:00,46.05,46.07,46.03,46.03,57654.0,36.2187,36.2345,36.203,36.203,57654.0
2016-06-13 15:50:00,46.04,46.04,45.97,45.97,99981.0,36.2109,36.2109,36.1558,36.1558,99981.0
2016-06-13 15:55:00,45.98,46.02,45.97,46.0,112812.0,36.1637,36.1951,36.1558,36.1794,112812.0
2016-06-14 09:30:00,45.78,45.86,45.6,45.8,78422.0,36.0064,36.0693,35.8648,36.0221,78422.0
2016-06-14 09:35:00,45.8,45.98,45.8,45.92,54383.0,36.0221,36.1637,36.0221,36.1165,54383.0
2016-06-14 09:40:00,45.94,46.08,45.92,45.97,52103.0,36.1322,36.2423,36.1165,36.1558,52103.0
2016-06-14 09:45:00,45.98,46.02,45.91,46.0,36858.0,36.1637,36.1951,36.1086,36.1794,36858.0
2016-06-14 09:50:00,46.01,46.03,45.89,46.0,31785.0,36.1873,36.203,36.0929,36.1794,31785.0
2016-06-14 09:55:00,46.0,46.28,45.98,46.21,59108.0,36.1794,36.3996,36.1637,36.3446,59108.0
2016-06-14 10:00:00,46.23,46.25,46.09,46.18,37771.0,36.3603,36.376,36.2502,36.321,37771.0
2016-06-14 10:05:00,46.19,46.23,46.1,46.13,25284.0,36.3288,36.3603,36.2581,36.2816,25284.0
2016-06-14 10:10:00,46.13,46.18,46.09,46.12,16551.0,36.2816,36.321,36.2502,36.2738,16551.0
2016-06-14 10:15:00,46.11,46.13,46.01,46.03,22010.0,36.2659,36.2816,36.1873,36.203,22010.0
2016-06-14 10:20:00,46.03,46.03,45.92,45.93,49020.0,36.203,36.203,36.1165,36.1243,49020.0
2016-06-14 10:25:00,45.94,45.99,45.91,45.99,19637.0,36.1322,36.1715,36.1086,36.1715,19637.0
2016-06-14 10:30:00,45.98,46.06,45.98,46.02,29923.0,36.1637,36.2266,36.1637,36.1951,29923.0
2016-06-14 10:35:00,46.02,46.03,45.93,46.0,20007.0,36.1951,36.203,36.1243,36.1794,20007.0
2016-06-14 10:40:00,46.01,46.07,45.98,46.04,12802.0,36.1873,36.2345,36.1637,36.2109,12802.0
2016-06-14 10:45:00,46.04,46.06,45.95,45.98,34340.0,36.2109,36.2266,36.1401,36.1637,34340.0
2016-06-14 10:50:00,46.0,46.02,45.92,45.93,15993.0,36.1794,36.1951,36.1165,36.1243,15993.0
2016-06-14 10:55:00,45.93,45.93,45.86,45.86,23261.0,36.1243,36.1243,36.0693,36.0693,23261.0
2016-06-14 11:00:00,45.86,45.86,45.78,45.83,62106.0,36.0693,36.0693,36.0064,36.0457,62106.0
2016-06-14 11:05:00,45.83,45.88,45.82,45.87,28820.0,36.0457,36.085,36.0378,36.0772,28820.0
2016-06-14 11:10:00,45.86,45.9,45.71,45.71,67259.0,36.0693,36.1007,35.9513,35.9513,67259.0
2016-06-14 11:15:00,45.72,45.73,45.5,45.57,97713.0,35.9592,35.967,35.7861,35.8412,97713.0
2016-06-14 11:20:00,45.57,45.73,45.57,45.73,38811.0,35.8412,35.967,35.8412,35.967,38811.0
2016-06-14 11:25:00,45.73,45.77,45.69,45.77,37277.0,35.967,35.9985,35.9356,35.9985,37277.0
2016-06-14 11:30:00,45.75,45.98,45.75,45.97,83301.0,35.9828,36.1637,35.9828,36.1558,83301.0
2016-06-14 11:35:00,45.96,46.14,45.96,46.13,43690.0,36.1479,36.2895,36.1479,36.2816,43690.0
2016-06-14 11:40:00,46.14,46.22,46.13,46.2,61175.0,36.2895,36.3524,36.2816,36.3367,61175.0
2016-06-14 11:45:00,46.21,46.24,46.16,46.17,49836.0,36.3446,36.3682,36.3052,36.3131,49836.0
2016-06-14 11:50:00,46.16,46.22,46.15,46.22,29989.0,36.3052,36.3524,36.2974,36.3524,29989.0
2016-06-14 11:55:00,46.22,46.28,46.19,46.28,38322.0,36.3524,36.3996,36.3288,36.3996,38322.0
2016-06-14 12:00:00,46.28,46.33,46.24,46.31,40631.0,36.3996,36.4389,36.3682,36.4232,40631.0
2016-06-14 12:05:00,46.3,46.31,46.25,46.26,14621.0,36.4154,36.4232,36.376,36.3839,14621.0
2016-06-14 12:10:00,46.26,46.47,46.26,46.45,80133.0,36.3839,36.5491,36.3839,36.5333,80133.0
2016-06-14 12:15:00,46.44,46.57,46.44,46.54,62937.0,36.5255,36.6277,36.5255,36.6041,62937.0
2016-06-14 12:20:00,46.54,46.58,46.51,46.58,18430.0,36.6041,36.6356,36.5805,36.6356,18430.0
2016-06-14 12:25:00,46.58,46.7,46.57,46.65,61183.0,36.6356,36.73,36.6277,36.6906,61183.0
2016-06-14 12:30:00,46.65,46.65,46.56,46.58,49332.0,36.6906,36.6906,36.6198,36.6356,49332.0
2016-06-14 12:35:00,46.57,46.67,46.57,46.67,57441.0,36.6277,36.7064,36.6277,36.7064,57441.0
2016-06-14 12:40:00,46.67,46.72,46.59,46.64,93805.0,36.7064,36.7457,36.6434,36.6828,93805.0
2016-06-14 12:45:00,46.64,46.69,46.63,46.69,23187.0,36.6828,36.7221,36.6749,36.7221,23187.0
2016-06-14 12:50:00,46.69,46.7,46.67,46.69,18816.0,36.7221,36.73,36.7064,36.7221,18816.0
2016-06-14 12:55:00,46.69,46.7,46.62,46.63,24558.0,36.7221,36.73,36.667,36.6749,24558.0
2016-06-14 13:00:00,46.64,46.65,46.62,46.63,15166.0,36.6828,36.6906,36.667,36.6749,15166.0
2016-06-14 13:05:00,46.62,46.65,46.59,46.6,14723.0,36.667,36.6906,36.6434,36.6513,14723.0
2016-06-14 13:10:00,46.6,46.6,46.5,46.51,17388.0,36.6513,36.6513,36.5727,36.5805,17388.0
2016-06-14 13:15:00,46.52,46.57,46.5,46.53,27767.0,36.5884,36.6277,36.5727,36.5962,27767.0
2016-06-14 13:20:00,46.53,46.54,46.52,46.53,9421.0,36.5962,36.6041,36.5884,36.5962,9421.0
2016-06-14 13:25:00,46.53,46.55,46.5,46.5,24752.0,36.5962,36.612,36.5727,36.5727,24752.0
2016-06-14 13:30:00,46.51,46.6,46.51,46.59,17074.0,36.5805,36.6513,36.5805,36.6434,17074.0
2016-06-14 13:35:00,46.59,46.65,46.57,46.63,47038.0,36.6434,36.6906,36.6277,36.6749,47038.0
2016-06-14 13:40:00,46.63,46.75,46.59,46.66,96372.0,36.6749,36.7693,36.6434,36.6985,96372.0
2016-06-14 13:45:00,46.66,46.67,46.62,46.63,19887.0,36.6985,36.7064,36.667,36.6749,19887.0
2016-06-14 13:50:00,46.63,46.63,46.56,46.56,41847.0,36.6749,36.6749,36.6198,36.6198,41847.0
2016-06-14 13:55:00,46.55,46.56,46.49,46.54,48753.0,36.612,36.6198,36.5648,36.6041,48753.0
2016-06-14 14:00:00,46.54,46.59,46.53,46.57,24017.0,36.6041,36.6434,36.5962,36.6277,24017.0
2016-06-14 14:05:00,46.58,46.59,46.56,46.57,35129.0,36.6356,36.6434,36.6198,36.6277,35129.0
2016-06-14 14:10:00,46.57,46.65,46.55,46.64,31755.0,36.6277,36.6906,36.612,36.6828,31755.0
2016-06-14 14:15:00,46.65,46.67,46.61,46.64,62394.0,36.6906,36.7064,36.6592,36.6828,62394.0
2016-06-14 14:20:00,46.63,46.67,46.61,46.65,24130.0,36.6749,36.7064,36.6592,36.6906,24130.0
2016-06-14 14:25:00,46.65,46.65,46.62,46.65,24149.0,36.6906,36.6906,36.667,36.6906,24149.0
2016-06-14 14:30:00,46.65,46.67,46.57,46.59,29789.0,36.6906,36.7064,36.6277,36.6434,29789.0
2016-06-14 14:35:00,46.6,46.65,46.57,46.64,31065.0,36.6513,36.6906,36.6277,36.6828,31065.0
2016-06-14 14:40:00,46.65,46.68,46.63,46.63,35141.0,36.6906,36.7142,36.6749,36.6749,35141.0
2016-06-14 14:45:00,46.64,46.66,46.58,46.61,35885.0,36.6828,36.6985,36.6356,36.6592,35885.0
2016-06-14 14:50:00,46.62,46.64,46.6,46.63,37408.0,36.667,36.6828,36.6513,36.6749,37408.0
2016-06-14 14:55:00,46.62,46.66,46.61,46.61,51969.0,36.667,36.6985,36.6592,36.6592,51969.0
2016-06-14 15:00:00,46.61,46.7,46.56,46.7,38146.0,36.6592,36.73,36.6198,36.73,38146.0
2016-06-14 15:05:00,46.69,46.75,46.69,46.71,58501.0,36.7221,36.7693,36.7221,36.7378,58501.0
2016-06-14 15:10:00,46.72,46.77,46.7,46.77,37779.0,36.7457,36.785,36.73,36.785,37779.0
2016-06-14 15:15:00,46.77,46.87,46.77,46.82,53837.0,36.785,36.8637,36.785,36.8243,53837.0
2016-06-14 15:20:00,46.81,46.85,46.8,46.81,75459.0,36.8165,36.8479,36.8086,36.8165,75459.0
2016-06-14 15:25:00,46.8,46.85,46.79,46.85,61683.0,36.8086,36.8479,36.8007,36.8479,61683.0
2016-06-14 15:30:00,46.84,46.85,46.8,46.84,83552.0,36.8401,36.8479,36.8086,36.8401,83552.0
2016-06-14 15:35:00,46.84,46.85,46.78,46.8,94240.0,36.8401,36.8479,36.7929,36.8086,94240.0
2016-06-14 15:40:00,46.8,46.93,46.77,46.89,145437.0,36.8086,36.9109,36.785,36.8794,145437.0
2016-06-14 15:45:00,46.88,46.92,46.85,46.91,157923.0,36.8715,36.903,36.8479,36.8951,157923.0
2016-06-14 15:50:00,46.92,46.93,46.91,46.93,123830.0,36.903,36.9109,36.8951,36.9109,123830.0
2016-06-14 15:55:00,46.93,46.94,46.88,46.9,286154.0,36.9109,36.9187,36.8715,36.8873,286154.0
2016-06-15 09:30:00,46.97,47.0,46.68,46.77,64086.0,36.9423,36.9659,36.7142,36.785,64086.0
2016-06-15 09:35:00,46.79,46.87,46.7,46.74,39706.0,36.8007,36.8637,36.73,36.7614,39706.0
2016-06-15 09:40:00,46.74,46.83,46.69,46.76,47934.0,36.7614,36.8322,36.7221,36.7771,47934.0
2016-06-15 09:45:00,46.78,46.96,46.78,46.89,51097.0,36.7929,36.9344,36.7929,36.8794,51097.0
2016-06-15 09:50:00,46.91,46.99,46.88,46.95,77643.0,36.8951,36.958,36.8715,36.9266,77643.0
2016-06-15 09:55:00,46.95,47.05,46.86,47.01,44953.0,36.9266,37.0052,36.8558,36.9738,44953.0
2016-06-15 10:00:00,47.03,47.21,47.02,47.2,29189.0,36.9895,37.1311,36.9816,37.1232,29189.0
2016-06-15 10:05:00,47.21,47.41,47.2,47.34,75746.0,37.1311,37.2884,37.1232,37.2333,75746.0
2016-06-15 10:10:00,47.31,47.32,47.17,47.21,62483.0,37.2097,37.2176,37.0996,37.1311,62483.0
2016-06-15 10:15:00,47.21,47.22,47.15,47.22,27112.0,37.1311,37.1389,37.0839,37.1389,27112.0
2016-06-15 10:20:00,47.23,47.26,47.2,47.23,27639.0,37.1468,37.1704,37.1232,37.1468,27639.0
2016-06-15 10:25:00,47.23,47.29,47.21,47.23,26417.0,37.1468,37.194,37.1311,37.1468,26417.0
2016-06-15 10:30:00,47.23,47.36,47.19,47.23,45281.0,37.1468,37.2491,37.1153,37.1468,45281.0
2016-06-15 10:35:00,47.21,47.26,47.14,47.17,81101.0,37.1311,37.1704,37.076,37.0996,81101.0
2016-06-15 10:40:00,47.16,47.16,47.03,47.04,99322.0,37.0917,37.0917,36.9895,36.9974,99322.0
2016-06-15 10:45:00,47.03,47.07,46.99,47.04,121749.0,36.9895,37.021,36.958,36.9974,121749.0
2016-06-15 10:50:00,47.04,47.13,47.04,47.12,84503.0,36.9974,37.0682,36.9974,37.0603,84503.0
2016-06-15 10:55:00,47.12,47.24,47.12,47.16,52696.0,37.0603,37.1547,37.0603,37.0917,52696.0
2016-06-15 11:00:00,47.15,47.28,47.13,47.23,54210.0,37.0839,37.1861,37.0682,37.1468,54210.0
2016-06-15 11:05:00,47.24,47.38,47.23,47.36,46941.0,37.1547,37.2648,37.1468,37.2491,46941.0
2016-06-15 11:10:00,47.36,47.4,47.3,47.33,30720.0,37.2491,37.2805,37.2019,37.2255,30720.0
2016-06-15 11:15:00,47.33,47.46,47.33,47.42,55571.0,37.2255,37.3277,37.2255,37.2962,55571.0
2016-06-15 11:20:00,47.42,47.42,47.32,47.34,46838.0,37.2962,37.2962,37.2176,37.2333,46838.0
2016-06-15 11:25:00,47.34,47.35,47.23,47.25,42235.0,37.2333,37.2412,37.1468,37.1625,42235.0
2016-06-15 11:30:00,47.24,47.25,47.12,47.14,59217.0,37.1547,37.1625,37.0603,37.076,59217.0
2016-06-15 11:35:00,47.14,47.22,47.13,47.14,18050.0,37.076,37.1389,37.0682,37.076,18050.0
2016-06-15 11:40:00,47.14,47.23,47.14,47.22,10170.0,37.076,37.1468,37.076,37.1389,10170.0
2016-06-15 11:45:00,47.22,47.35,47.18,47.32,13764.0,37.1389,37.2412,37.1075,37.2176,13764.0
2016-06-15 11:50:00,47.31,47.38,47.29,47.36,24528.0,37.2097,37.2648,37.194,37.2491,24528.0
2016-06-15 11:55:00,47.35,47.42,47.35,47.4,16995.0,37.2412,37.2962,37.2412,37.2805,16995.0
2016-06-15 12:00:00,47.4,47.46,47.38,47.44,18946.0,37.2805,37.3277,37.2648,37.312,18946.0
2016-06-15 12:05:00,47.44,47.44,47.4,47.4,37026.0,37.312,37.312,37.2805,37.2805,37026.0
2016-06-15 12:10:00,47.41,47.41,47.32,47.38,35085.0,37.2884,37.2884,37.2176,37.2648,35085.0
2016-06-15 12:15:00,47.39,47.42,47.39,47.42,17610.0,37.2726,37.2962,37.2726,37.2962,17610.0
2016-06-15 12:20:00,47.42,47.46,47.42,47.44,26276.0,37.2962,37.3277,37.2962,37.312,26276.0
2016-06-15 12:25:00,47.43,47.47,47.41,47.46,24180.0,37.3041,37.3356,37.2884,37.3277,24180.0
2016-06-15 12:30:00,47.45,47.47,47.43,47.47,35164.0,37.3198,37.3356,37.3041,37.3356,35164.0
2016-06-15 12:35:00,47.47,47.49,47.44,47.48,22430.0,37.3356,37.3513,37.312,37.3434,22430.0
2016-06-15 12:40:00,47.47,47.5,47.45,47.45,14207.0,37.3356,37.3592,37.3198,37.3198,14207.0
2016-06-15 12:45:00,47.45,47.52,47.44,47.47,38024.0,37.3198,37.3749,37.312,37.3356,38024.0
2016-06-15 12:50:00,47.47,47.52,47.47,47.48,19858.0,37.3356,37.3749,37.3356,37.3434,19858.0
2016-06-15 12:55:00,47.48,47.52,47.44,47.44,20687.0,37.3434,37.3749,37.312,37.312,20687.0
2016-06-15 13:00:00,47.45,47.48,47.43,47.47,20807.0,37.3198,37.3434,37.3041,37.3356,20807.0
2016-06-15 13:05:00,47.47,47.5,47.44,47.47,31611.0,37.3356,37.3592,37.312,37.3356,31611.0
2016-06-15 13:10:00,47.47,47.47,47.42,47.44,34301.0,37.3356,37.3356,37.2962,37.312,34301.0
2016-06-15 13:15:00,47.44,47.47,47.44,47.45,34559.0,37.312,37.3356,37.312,37.3198,34559.0
2016-06-15 13:20:00,47.45,47.46,47.42,47.45,28377.0,37.3198,37.3277,37.2962,37.3198,28377.0
2016-06-15 13:25:00,47.46,47.51,47.44,47.48,19030.0,37.3277,37.367,37.312,37.3434,19030.0
2016-06-15 13:30:00,47.48,47.52,47.47,47.51,18162.0,37.3434,37.3749,37.3356,37.367,18162.0
2016-06-15 13:35:00,47.5,47.51,47.43,47.49,85333.0,37.3592,37.367,37.3041,37.3513,85333.0
2016-06-15 13:40:00,47.49,47.49,47.44,47.47,10983.0,37.3513,37.3513,37.312,37.3356,10983.0
2016-06-15 13:45:00,47.47,47.48,47.45,47.47,31848.0,37.3356,37.3434,37.3198,37.3356,31848.0
2016-06-15 13:50:00,47.46,47.46,47.43,47.44,19363.0,37.3277,37.3277,37.3041,37.312,19363.0
2016-06-15 13:55:00,47.44,47.45,47.42,47.44,22697.0,37.312,37.3198,37.2962,37.312,22697.0
2016-06-15 14:00:00,47.44,47.56,47.43,47.48,44067.0,37.312,37.4064,37.3041,37.3434,44067.0
2016-06-15 14:05:00,47.48,47.56,47.36,47.36,35471.0,37.3434,37.4064,37.2491,37.2491,35471.0
2016-06-15 14:10:00,47.37,47.43,47.27,47.27,40233.0,37.2569,37.3041,37.1783,37.1783,40233.0
2016-06-15 14:15:00,47.28,47.35,47.24,47.25,21836.0,37.1861,37.2412,37.1547,37.1625,21836.0
2016-06-15 14:20:00,47.25,47.25,47.16,47.18,20546.0,37.1625,37.1625,37.0917,37.1075,20546.0
2016-06-15 14:25:00,47.18,47.2,47.04,47.04,31000.0,37.1075,37.1232,36.9974,36.9974,31000.0
2016-06-15 14:30:00,47.04,47.1,46.99,47.09,48647.0,36.9974,37.0446,36.958,37.0367,48647.0
2016-06-15 14:35:00,47.09,47.13,47.03,47.05,28797.0,37.0367,37.0682,36.9895,37.0052,28797.0
2016-06-15 14:40:00,47.05,47.08,47.03,47.08,27263.0,37.0052,37.0288,36.9895,37.0288,27263.0
2016-06-15 14:45:00,47.07,47.17,47.04,47.14,44287.0,37.021,37.0996,36.9974,37.076,44287.0
2016-06-15 14:50:00,47.14,47.15,47.05,47.09,20541.0,37.076,37.0839,37.0052,37.0367,20541.0
2016-06-15 14:55:00,47.09,47.14,47.08,47.13,14924.0,37.0367,37.076,37.0288,37.0682,14924.0
2016-06-15 15:00:00,47.15,47.21,47.12,47.17,21604.0,37.0839,37.1311,37.0603,37.0996,21604.0
2016-06-15 15:05:00,47.17,47.23,47.16,47.2,14906.0,37.0996,37.1468,37.0917,37.1232,14906.0
2016-06-15 15:10:00,47.2,47.24,47.18,47.23,28862.0,37.1232,37.1547,37.1075,37.1468,28862.0
2016-06-15 15:15:00,47.22,47.23,47.18,47.21,15972.0,37.1389,37.1468,37.1075,37.1311,15972.0
2016-06-15 15:20:00,47.21,47.32,47.2,47.25,34510.0,37.1311,37.2176,37.1232,37.1625,34510.0
2016-06-15 15:25:00,47.25,47.25,47.21,47.24,15093.0,37.1625,37.1625,37.1311,37.1547,15093.0
2016-06-15 15:30:00,47.24,47.25,47.18,47.21,31483.0,37.1547,37.1625,37.1075,37.1311,31483.0
2016-06-15 15:35:00,47.21,47.21,47.08,47.08,38518.0,37.1311,37.1311,37.0288,37.0288,38518.0
2016-06-15 15:40:00,47.07,47.07,46.96,46.97,38957.0,37.021,37.021,36.9344,36.9423,38957.0
2016-06-15 15:45:00,46.96,47.01,46.9,46.97,53146.0,36.9344,36.9738,36.8873,36.9423,53146.0
2016-06-15 15:50:00,46.97,46.98,46.9,46.93,80181.0,36.9423,36.9502,36.8873,36.9109,80181.0
2016-06-15 15:55:00,46.92,47.02,46.92,46.96,139231.0,36.903,36.9816,36.903,36.9344,139231.0
2016-06-16 09:30:00,46.5,46.66,46.48,46.54,56987.0,36.5727,36.6985,36.5569,36.6041,56987.0
2016-06-16 09:35:00,46.54,46.64,46.5,46.55,35802.0,36.6041,36.6828,36.5727,36.612,35802.0
2016-06-16 09:40:00,46.54,46.59,46.46,46.48,62781.0,36.6041,36.6434,36.5412,36.5569,62781.0
2016-06-16 09:45:00,46.48,46.49,46.22,46.31,117199.0,36.5569,36.5648,36.3524,36.4232,117199.0
2016-06-16 09:50:00,46.28,46.3,46.2,46.2,76862.0,36.3996,36.4154,36.3367,36.3367,76862.0
2016-06-16 09:55:00,46.21,46.29,46.2,46.22,26232.0,36.3446,36.4075,36.3367,36.3524,26232.0
2016-06-16 10:00:00,46.22,46.26,46.16,46.21,45150.0,36.3524,36.3839,36.3052,36.3446,45150.0
2016-06-16 10:05:00,46.2,46.28,46.15,46.28,25561.0,36.3367,36.3996,36.2974,36.3996,25561.0
2016-06-16 10:10:00,46.29,46.37,46.24,46.34,50188.0,36.4075,36.4704,36.3682,36.4468,50188.0
2016-06-16 10:15:00,46.34,46.35,46.2,46.3,30045.0,36.4468,36.4547,36.3367,36.4154,30045.0
2016-06-16 10:20:00,46.29,46.3,46.07,46.08,47115.0,36.4075,36.4154,36.2345,36.2423,47115.0
2016-06-16 10:25:00,46.09,46.22,46.04,46.19,72046.0,36.2502,36.3524,36.2109,36.3288,72046.0
2016-06-16 10:30:00,46.21,46.24,46.07,46.07,37418.0,36.3446,36.3682,36.2345,36.2345,37418.0
2016-06-16 10:35:00,46.09,46.18,46.05,46.11,18965.0,36.2502,36.321,36.2187,36.2659,18965.0
2016-06-16 10:40:00,46.1,46.16,46.09,46.15,17193.0,36.2581,36.3052,36.2502,36.2974,17193.0
2016-06-16 10:45:00,46.15,46.22,46.13,46.21,11661.0,36.2974,36.3524,36.2816,36.3446,11661.0
2016-06-16 10:50:00,46.2,46.21,46.05,46.12,26946.0,36.3367,36.3446,36.2187,36.2738,26946.0
2016-06-16 10:55:00,46.14,46.24,46.14,46.22,10216.0,36.2895,36.3682,36.2895,36.3524,10216.0
2016-06-16 11:00:00,46.22,46.29,46.17,46.21,21575.0,36.3524,36.4075,36.3131,36.3446,21575.0
2016-06-16 11:05:00,46.23,46.25,46.2,46.21,22065.0,36.3603,36.376,36.3367,36.3446,22065.0
2016-06-16 11:10:00,46.2,46.32,46.19,46.32,25940.0,36.3367,36.4311,36.3288,36.4311,25940.0
2016-06-16 11:15:00,46.32,46.33,46.25,46.25,15256.0,36.4311,36.4389,36.376,36.376,15256.0
2016-06-16 11:20:00,46.25,46.38,46.24,46.38,25178.0,36.376,36.4783,36.3682,36.4783,25178.0
2016-06-16 11:25:00,46.37,46.47,46.32,46.42,14462.0,36.4704,36.5491,36.4311,36.5097,14462.0
2016-06-16 11:30:00,46.42,46.46,46.34,46.38,34334.0,36.5097,36.5412,36.4468,36.4783,34334.0
2016-06-16 11:35:00,46.36,46.38,46.31,46.34,16434.0,36.4625,36.4783,36.4232,36.4468,16434.0
2016-06-16 11:40:00,46.34,46.36,46.3,46.3,18838.0,36.4468,36.4625,36.4154,36.4154,18838.0
2016-06-16 11:45:00,46.3,46.32,46.26,46.28,27199.0,36.4154,36.4311,36.3839,36.3996,27199.0
2016-06-16 11:50:00,46.27,46.28,46.2,46.2,21237.0,36.3918,36.3996,36.3367,36.3367,21237.0
2016-06-16 11:55:00,46.2,46.21,46.11,46.11,31535.0,36.3367,36.3446,36.2659,36.2659,31535.0
2016-06-16 12:00:00,46.12,46.14,46.1,46.12,38589.0,36.2738,36.2895,36.2581,36.2738,38589.0
2016-06-16 12:05:00,46.13,46.16,46.08,46.16,29887.0,36.2816,36.3052,36.2423,36.3052,29887.0
2016-06-16 12:10:00,46.16,46.2,46.1,46.15,20692.0,36.3052,36.3367,36.2581,36.2974,20692.0
2016-06-16 12:15:00,46.16,46.21,46.13,46.2,9457.0,36.3052,36.3446,36.2816,36.3367,9457.0
2016-06-16 12:20:00,46.2,46.36,46.19,46.34,19443.0,36.3367,36.4625,36.3288,36.4468,19443.0
2016-06-16 12:25:00,46.34,46.35,46.28,46.32,14150.0,36.4468,36.4547,36.3996,36.4311,14150.0
2016-06-16 12:30:00,46.32,46.34,46.25,46.31,31049.0,36.4311,36.4468,36.376,36.4232,31049.0
2016-06-16 12:35:00,46.3,46.38,46.26,46.37,30864.0,36.4154,36.4783,36.3839,36.4704,30864.0
2016-06-16 12:40:00,46.36,46.48,46.34,46.48,28102.0,36.4625,36.5569,36.4468,36.5569,28102.0
2016-06-16 12:45:00,46.48,46.48,46.38,46.39,14865.0,36.5569,36.5569,36.4783,36.4861,14865.0
2016-06-16 12:50:00,46.38,46.38,46.34,46.37,11153.0,36.4783,36.4783,36.4468,36.4704,11153.0
2016-06-16 12:55:00,46.38,46.38,46.33,46.35,8998.0,36.4783,36.4783,36.4389,36.4547,8998.0
2016-06-16 13:00:00,46.37,46.48,46.36,46.45,28145.0,36.4704,36.5569,36.4625,36.5333,28145.0
2016-06-16 13:05:00,46.44,46.46,46.35,46.41,18805.0,36.5255,36.5412,36.4547,36.5019,18805.0
2016-06-16 13:10:00,46.41,46.44,46.35,46.37,30288.0,36.5019,36.5255,36.4547,36.4704,30288.0
2016-06-16 13:15:00,46.37,46.42,46.3,46.41,22120.0,36.4704,36.5097,36.4154,36.5019,22120.0
2016-06-16 13:20:00,46.42,46.43,46.33,46.4,17260.0,36.5097,36.5176,36.4389,36.494,17260.0
2016-06-16 13:25:00,46.41,46.43,46.36,46.38,16137.0,36.5019,36.5176,36.4625,36.4783,16137.0
2016-06-16 13:30:00,46.38,46.43,46.35,46.38,24680.0,36.4783,36.5176,36.4547,36.4783,24680.0
2016-06-16 13:35:00,46.38,46.43,46.36,46.43,14632.0,36.4783,36.5176,36.4625,36.5176,14632.0
2016-06-16 13:40:00,46.44,46.48,46.39,46.41,29952.0,36.5255,36.5569,36.4861,36.5019,29952.0
2016-06-16 13:45:00,46.41,46.44,46.37,46.38,44386.0,36.5019,36.5255,36.4704,36.4783,44386.0
2016-06-16 13:50:00,46.37,46.38,46.28,46.3,45885.0,36.4704,36.4783,36.3996,36.4154,45885.0
2016-06-16 13:55:00,46.31,46.34,46.24,46.26,20612.0,36.4232,36.4468,36.3682,36.3839,20612.0
2016-06-16 14:00:00,46.26,46.41,46.24,46.4,25942.0,36.3839,36.5019,36.3682,36.494,25942.0
2016-06-16 14:05:00,46.41,46.41,46.33,46.4,33075.0,36.5019,36.5019,36.4389,36.494,33075.0
2016-06-16 14:10:00,46.38,46.52,46.36,46.48,52509.0,36.4783,36.5884,36.4625,36.5569,52509.0
2016-06-16 14:15:00,46.49,46.54,46.47,46.53,70497.0,36.5648,36.6041,36.5491,36.5962,70497.0
2016-06-16 14:20:00,46.52,46.54,46.46,46.51,44862.0,36.5884,36.6041,36.5412,36.5805,44862.0
2016-06-16 14:25:00,46.5,46.53,46.39,46.41,24031.0,36.5727,36.5962,36.4861,36.5019,24031.0
2016-06-16 14:30:00,46.41,46.48,46.41,46.43,21213.0,36.5019,36.5569,36.5019,36.5176,21213.0
2016-06-16 14:35:00,46.43,46.48,46.43,46.47,28029.0,36.5176,36.5569,36.5176,36.5491,28029.0
2016-06-16 14:40:00,46.47,46.51,46.44,46.47,65631.0,36.5491,36.5805,36.5255,36.5491,65631.0
2016-06-16 14:45:00,46.47,46.51,46.46,46.51,57658.0,36.5491,36.5805,36.5412,36.5805,57658.0
2016-06-16 14:50:00,46.51,46.52,46.47,46.52,46741.0,36.5805,36.5884,36.5491,36.5884,46741.0
2016-06-16 14:55:00,46.52,46.53,46.44,46.44,47141.0,36.5884,36.5962,36.5255,36.5255,47141.0
2016-06-16 15:00:00,46.45,46.53,46.45,46.51,61744.0,36.5333,36.5962,36.5333,36.5805,61744.0
2016-06-16 15:05:00,46.51,46.51,46.44,46.49,22861.0,36.5805,36.5805,36.5255,36.5648,22861.0
2016-06-16 15:10:00,46.49,46.5,46.46,46.5,33202.0,36.5648,36.5727,36.5412,36.5727,33202.0
2016-06-16 15:15:00,46.5,46.51,46.47,46.47,66812.0,36.5727,36.5805,36.5491,36.5491,66812.0
2016-06-16 15:20:00,46.48,46.52,46.47,46.5,79860.0,36.5569,36.5884,36.5491,36.5727,79860.0
2016-06-16 15:25:00,46.5,46.53,46.49,46.52,102743.0,36.5727,36.5962,36.5648,36.5884,102743.0
2016-06-16 15:30:00,46.52,46.55,46.51,46.53,109440.0,36.5884,36.612,36.5805,36.5962,109440.0
2016-06-16 15:35:00,46.53,46.54,46.47,46.51,54428.0,36.5962,36.6041,36.5491,36.5805,54428.0
2016-06-16 15:40:00,46.51,46.52,46.49,46.51,102872.0,36.5805,36.5884,36.5648,36.5805,102872.0
2016-06-16 15:45:00,46.51,46.51,46.48,46.49,75218.0,36.5805,36.5805,36.5569,36.5648,75218.0
2016-06-16 15:50:00,46.5,46.5,46.47,46.49,67142.0,36.5727,36.5727,36.5491,36.5648,67142.0
2016-06-16 15:55:00,46.49,46.5,46.46,46.48,122245.0,36.5648,36.5727,36.5412,36.5569,122245.0
2016-06-17 09:30:00,46.71,46.96,46.55,46.84,122187.0,36.7378,36.9344,36.612,36.8401,122187.0
2016-06-17 09:35:00,46.86,46.9,46.8,46.87,42386.0,36.8558,36.8873,36.8086,36.8637,42386.0
2016-06-17 09:40:00,46.88,47.16,46.86,47.13,111994.0,36.8715,37.0917,36.8558,37.0682,111994.0
2016-06-17 09:45:00,47.11,47.16,47.0,47.14,53307.0,37.0524,37.0917,36.9659,37.076,53307.0
2016-06-17 09:50:00,47.13,47.18,47.02,47.02,44667.0,37.0682,37.1075,36.9816,36.9816,44667.0
2016-06-17 09:55:00,47.03,47.04,46.84,46.9,57866.0,36.9895,36.9974,36.8401,36.8873,57866.0
2016-06-17 10:00:00,46.89,46.93,46.8,46.91,45783.0,36.8794,36.9109,36.8086,36.8951,45783.0
2016-06-17 10:05:00,46.92,47.0,46.89,46.97,39591.0,36.903,36.9659,36.8794,36.9423,39591.0
2016-06-17 10:10:00,46.97,47.13,46.97,47.05,36950.0,36.9423,37.0682,36.9423,37.0052,36950.0
2016-06-17 10:15:00,47.05,47.19,47.05,47.17,23006.0,37.0052,37.1153,37.0052,37.0996,23006.0
2016-06-17 10:20:00,47.16,47.18,47.06,47.11,39976.0,37.0917,37.1075,37.0131,37.0524,39976.0
2016-06-17 10:25:00,47.12,47.12,46.99,46.99,30176.0,37.0603,37.0603,36.958,36.958,30176.0
2016-06-17 10:30:00,46.97,47.0,46.89,46.95,36154.0,36.9423,36.9659,36.8794,36.9266,36154.0
2016-06-17 10:35:00,46.94,46.99,46.88,46.96,33386.0,36.9187,36.958,36.8715,36.9344,33386.0
2016-06-17 10:40:00,46.97,46.99,46.93,46.98,18450.0,36.9423,36.958,36.9109,36.9502,18450.0
2016-06-17 10:45:00,46.97,47.04,46.97,47.01,53962.0,36.9423,36.9974,36.9423,36.9738,53962.0
2016-06-17 10:50:00,47.01,47.05,47.0,47.01,29454.0,36.9738,37.0052,36.9659,36.9738,29454.0
2016-06-17 10:55:00,47.01,47.03,46.93,46.93,32421.0,36.9738,36.9895,36.9109,36.9109,32421.0
2016-06-17 11:00:00,46.93,46.94,46.76,46.77,35815.0,36.9109,36.9187,36.7771,36.785,35815.0
2016-06-17 11:05:00,46.76,46.77,46.68,46.72,40282.0,36.7771,36.785,36.7142,36.7457,40282.0
2016-06-17 11:10:00,46.73,46.78,46.68,46.71,15482.0,36.7536,36.7929,36.7142,36.7378,15482.0
2016-06-17 11:15:00,46.7,46.79,46.65,46.76,19520.0,36.73,36.8007,36.6906,36.7771,19520.0
2016-06-17 11:20:00,46.76,46.84,46.73,46.73,17601.0,36.7771,36.8401,36.7536,36.7536,17601.0
2016-06-17 11:25:00,46.73,46.78,46.63,46.63,19417.0,36.7536,36.7929,36.6749,36.6749,19417.0
2016-06-17 11:30:00,46.63,46.66,46.59,46.62,23306.0,36.6749,36.6985,36.6434,36.667,23306.0
2016-06-17 11:35:00,46.61,46.65,46.55,46.59,26058.0,36.6592,36.6906,36.612,36.6434,26058.0
2016-06-17 11:40:00,46.59,46.73,46.59,46.67,36139.0,36.6434,36.7536,36.6434,36.7064,36139.0
2016-06-17 11:45:00,46.66,46.73,46.66,46.71,36647.0,36.6985,36.7536,36.6985,36.7378,36647.0
2016-06-17 11:50:00,46.71,46.71,46.61,46.61,13014.0,36.7378,36.7378,36.6592,36.6592,13014.0
2016-06-17 11:55:00,46.61,46.68,46.59,46.66,24233.0,36.6592,36.7142,36.6434,36.6985,24233.0
2016-06-17 12:00:00,46.65,46.69,46.65,46.65,34945.0,36.6906,36.7221,36.6906,36.6906,34945.0
2016-06-17 12:05:00,46.65,46.76,46.62,46.7,30965.0,36.6906,36.7771,36.667,36.73,30965.0
2016-06-17 12:10:00,46.71,46.78,46.71,46.76,24451.0,36.7378,36.7929,36.7378,36.7771,24451.0
2016-06-17 12:15:00,46.76,46.8,46.74,46.78,33384.0,36.7771,36.8086,36.7614,36.7929,33384.0
2016-06-17 12:20:00,46.78,46.8,46.74,46.74,34538.0,36.7929,36.8086,36.7614,36.7614,34538.0
2016-06-17 12:25:00,46.73,46.75,46.69,46.75,19705.0,36.7536,36.7693,36.7221,36.7693,19705.0
2016-06-17 12:30:00,46.76,46.76,46.7,46.7,13894.0,36.7771,36.7771,36.73,36.73,13894.0
2016-06-17 12:35:00,46.69,46.75,46.69,46.7,18951.0,36.7221,36.7693,36.7221,36.73,18951.0
2016-06-17 12:40:00,46.69,46.74,46.69,46.74,17374.0,36.7221,36.7614,36.7221,36.7614,17374.0
2016-06-17 12:45:00,46.74,46.77,46.69,46.71,12378.0,36.7614,36.785,36.7221,36.7378,12378.0
2016-06-17 12:50:00,46.71,46.74,46.69,46.71,8388.0,36.7378,36.7614,36.7221,36.7378,8388.0
2016-06-17 12:55:00,46.71,46.73,46.68,46.73,16433.0,36.7378,36.7536,36.7142,36.7536,16433.0
2016-06-17 13:00:00,46.73,46.73,46.65,46.69,34697.0,36.7536,36.7536,36.6906,36.7221,34697.0
2016-06-17 13:05:00,46.7,46.76,46.68,46.76,17545.0,36.73,36.7771,36.7142,36.7771,17545.0
2016-06-17 13:10:00,46.75,46.76,46.7,46.73,19417.0,36.7693,36.7771,36.73,36.7536,19417.0
2016-06-17 13:15:00,46.72,46.74,46.69,46.73,8955.0,36.7457,36.7614,36.7221,36.7536,8955.0
2016-06-17 13:20:00,46.73,46.77,46.7,46.77,10705.0,36.7536,36.785,36.73,36.785,10705.0
2016-06-17 13:25:00,46.77,46.82,46.77,46.78,23420.0,36.785,36.8243,36.785,36.7929,23420.0
2016-06-17 13:30:00,46.78,46.79,46.75,46.76,22183.0,36.7929,36.8007,36.7693,36.7771,22183.0
2016-06-17 13:35:00,46.75,46.78,46.73,46.78,12365.0,36.7693,36.7929,36.7536,36.7929,12365.0
2016-06-17 13:40:00,46.79,46.88,46.79,46.86,27990.0,36.8007,36.8715,36.8007,36.8558,27990.0
2016-06-17 13:45:00,46.87,46.91,46.85,46.9,14038.0,36.8637,36.8951,36.8479,36.8873,14038.0
2016-06-17 13:50:00,46.9,46.94,46.89,46.89,22330.0,36.8873,36.9187,36.8794,36.8794,22330.0
2016-06-17 13:55:00,46.89,46.93,46.89,46.91,48140.0,36.8794,36.9109,36.8794,36.8951,48140.0
2016-06-17 14:00:00,46.91,46.93,46.89,46.91,23221.0,36.8951,36.9109,36.8794,36.8951,23221.0
2016-06-17 14:05:00,46.91,46.92,46.84,46.89,30917.0,36.8951,36.903,36.8401,36.8794,30917.0
2016-06-17 14:10:00,46.9,46.94,46.89,46.93,17583.0,36.8873,36.9187,36.8794,36.9109,17583.0
2016-06-17 14:15:00,46.93,46.99,46.9,46.91,17912.0,36.9109,36.958,36.8873,36.8951,17912.0
2016-06-17 14:20:00,46.9,47.04,46.9,47.0,27676.0,36.8873,36.9974,36.8873,36.9659,27676.0
2016-06-17 14:25:00,47.0,47.03,46.94,47.02,14968.0,36.9659,36.9895,36.9187,36.9816,14968.0
2016-06-17 14:30:00,47.01,47.04,46.97,46.99,19515.0,36.9738,36.9974,36.9423,36.958,19515.0
2016-06-17 14:35:00,46.99,47.0,46.93,46.93,17790.0,36.958,36.9659,36.9109,36.9109,17790.0
2016-06-17 14:40:00,46.94,47.0,46.91,46.97,20412.0,36.9187,36.9659,36.8951,36.9423,20412.0
2016-06-17 14:45:00,46.97,47.01,46.97,47.0,21412.0,36.9423,36.9738,36.9423,36.9659,21412.0
2016-06-17 14:50:00,46.99,47.03,46.99,46.99,15225.0,36.958,36.9895,36.958,36.958,15225.0
2016-06-17 14:55:00,46.98,46.99,46.94,46.98,43964.0,36.9502,36.958,36.9187,36.9502,43964.0
2016-06-17 15:00:00,46.99,47.01,46.96,46.98,24550.0,36.958,36.9738,36.9344,36.9502,24550.0
2016-06-17 15:05:00,46.98,46.98,46.91,46.92,35190.0,36.9502,36.9502,36.8951,36.903,35190.0
2016-06-17 15:10:00,46.93,46.96,46.9,46.93,23911.0,36.9109,36.9344,36.8873,36.9109,23911.0
2016-06-17 15:15:00,46.92,46.93,46.85,46.89,53037.0,36.903,36.9109,36.8479,36.8794,53037.0
2016-06-17 15:20:00,46.89,46.91,46.85,46.88,39280.0,36.8794,36.8951,36.8479,36.8715,39280.0
2016-06-17 15:25:00,46.89,46.94,46.88,46.93,27760.0,36.8794,36.9187,36.8715,36.9109,27760.0
2016-06-17 15:30:00,46.93,46.94,46.9,46.91,24294.0,36.9109,36.9187,36.8873,36.8951,24294.0
2016-06-17 15:35:00,46.92,46.97,46.91,46.95,37906.0,36.903,36.9423,36.8951,36.9266,37906.0
2016-06-17 15:40:00,46.95,46.97,46.92,46.97,76409.0,36.9266,36.9423,36.903,36.9423,76409.0
2016-06-17 15:45:00,46.96,47.0,46.91,46.97,101132.0,36.9344,36.9659,36.8951,36.9423,101132.0
2016-06-17 15:50:00,46.96,47.0,46.95,46.96,87409.0,36.9344,36.9659,36.9266,36.9344,87409.0
2016-06-17 15:55:00,46.96,47.0,46.93,46.95,215678.0,36.9344,36.9659,36.9109,36.9266,215678.0
2016-06-20 09:30:00,46.72,46.96,46.7,46.76,119584.0,37.3428,37.5346,37.3268,37.3747,119584.0
2016-06-20 09:35:00,46.76,46.76,46.57,46.62,94070.0,37.3747,37.3747,37.2229,37.2628,94070.0
2016-06-20 09:40:00,46.6,46.68,46.45,46.49,99693.0,37.2469,37.3108,37.127,37.1589,99693.0
2016-06-20 09:45:00,46.48,46.5,46.27,46.29,121895.0,37.1509,37.1669,36.9831,36.9991,121895.0
2016-06-20 09:50:00,46.32,46.32,45.94,46.07,153909.0,37.0231,37.0231,36.7193,36.8232,153909.0
2016-06-20 09:55:00,46.07,46.11,45.94,46.01,94395.0,36.8232,36.8552,36.7193,36.7753,94395.0
2016-06-20 10:00:00,46.01,46.2,45.99,46.18,99717.0,36.7753,36.9271,36.7593,36.9112,99717.0
2016-06-20 10:05:00,46.18,46.21,45.99,46.03,84279.0,36.9112,36.9351,36.7593,36.7913,84279.0
2016-06-20 10:10:00,46.04,46.12,46.02,46.06,58998.0,36.7993,36.8632,36.7833,36.8152,58998.0
2016-06-20 10:15:00,46.07,46.12,45.99,46.02,65031.0,36.8232,36.8632,36.7593,36.7833,65031.0
2016-06-20 10:20:00,46.01,46.05,45.67,45.74,153646.0,36.7753,36.8072,36.5035,36.5595,153646.0
2016-06-20 10:25:00,45.73,45.78,45.65,45.7,62604.0,36.5515,36.5914,36.4875,36.5275,62604.0
2016-06-20 10:30:00,45.69,45.74,45.5,45.55,119068.0,36.5195,36.5595,36.3676,36.4076,119068.0
2016-06-20 10:35:00,45.55,45.56,45.45,45.5,71263.0,36.4076,36.4156,36.3277,36.3676,71263.0
2016-06-20 10:40:00,45.49,45.64,45.49,45.5,63208.0,36.3596,36.4795,36.3596,36.3676,63208.0
2016-06-20 10:45:00,45.5,45.68,45.49,45.6,51792.0,36.3676,36.5115,36.3596,36.4476,51792.0
2016-06-20 10:50:00,45.6,45.64,45.56,45.62,50416.0,36.4476,36.4795,36.4156,36.4636,50416.0
2016-06-20 10:55:00,45.63,45.64,45.56,45.57,49351.0,36.4715,36.4795,36.4156,36.4236,49351.0
2016-06-20 11:00:00,45.57,45.62,45.53,45.53,45670.0,36.4236,36.4636,36.3916,36.3916,45670.0
2016-06-20 11:05:00,45.54,45.62,45.54,45.58,42613.0,36.3996,36.4636,36.3996,36.4316,42613.0
2016-06-20 11:10:00,45.59,45.6,45.53,45.59,37904.0,36.4396,36.4476,36.3916,36.4396,37904.0
2016-06-20 11:15:00,45.59,45.62,45.55,45.55,56389.0,36.4396,36.4636,36.4076,36.4076,56389.0
2016-06-20 11:20:00,45.55,45.56,45.37,45.37,142053.0,36.4076,36.4156,36.2637,36.2637,142053.0
2016-06-20 11:25:00,45.38,45.42,45.32,45.33,72031.0,36.2717,36.3037,36.2238,36.2318,72031.0
2016-06-20 11:30:00,45.33,45.34,45.23,45.26,73824.0,36.2318,36.2398,36.1518,36.1758,73824.0
2016-06-20 11:35:00,45.27,45.38,45.25,45.29,61423.0,36.1838,36.2717,36.1678,36.1998,61423.0
2016-06-20 11:40:00,45.29,45.31,45.22,45.22,41483.0,36.1998,36.2158,36.1438,36.1438,41483.0
2016-06-20 11:45:00,45.22,45.22,45.05,45.1,68262.0,36.1438,36.1438,36.008,36.0479,68262.0
2016-06-20 11:50:00,45.09,45.17,45.08,45.11,46337.0,36.0399,36.1039,36.0319,36.0559,46337.0
2016-06-20 11:55:00,45.11,45.25,45.09,45.24,48361.0,36.0559,36.1678,36.0399,36.1598,48361.0
2016-06-20 12:00:00,45.24,45.32,45.23,45.31,28468.0,36.1598,36.2238,36.1518,36.2158,28468.0
2016-06-20 12:05:00,45.3,45.38,45.28,45.36,34967.0,36.2078,36.2717,36.1918,36.2557,34967.0
2016-06-20 12:10:00,45.36,45.37,45.29,45.32,19335.0,36.2557,36.2637,36.1998,36.2238,19335.0
2016-06-20 12:15:00,45.32,45.37,45.28,45.37,28032.0,36.2238,36.2637,36.1918,36.2637,28032.0
2016-06-20 12:20:00,45.35,45.38,45.31,45.33,51385.0,36.2477,36.2717,36.2158,36.2318,51385.0
2016-06-20 12:25:00,45.32,45.35,45.24,45.27,58112.0,36.2238,36.2477,36.1598,36.1838,58112.0
2016-06-20 12:30:00,45.27,45.3,45.26,45.3,20414.0,36.1838,36.2078,36.1758,36.2078,20414.0
2016-06-20 12:35:00,45.29,45.31,45.23,45.23,35667.0,36.1998,36.2158,36.1518,36.1518,35667.0
2016-06-20 12:40:00,45.23,45.24,45.17,45.18,53336.0,36.1518,36.1598,36.1039,36.1119,53336.0
2016-06-20 12:45:00,45.17,45.17,45.09,45.1,51465.0,36.1039,36.1039,36.0399,36.0479,51465.0
2016-06-20 12:50:00,45.1,45.17,45.1,45.14,37142.0,36.0479,36.1039,36.0479,36.0799,37142.0
2016-06-20 12:55:00,45.13,45.17,45.11,45.11,32926.0,36.0719,36.1039,36.0559,36.0559,32926.0
2016-06-20 13:00:00,45.11,45.15,45.1,45.15,27533.0,36.0559,36.0879,36.0479,36.0879,27533.0
2016-06-20 13:05:00,45.14,45.16,45.12,45.14,44631.0,36.0799,36.0959,36.0639,36.0799,44631.0
2016-06-20 13:10:00,45.14,45.15,45.0,45.01,145128.0,36.0799,36.0879,35.968,35.976,145128.0
2016-06-20 13:15:00,45.01,45.09,45.01,45.09,71982.0,35.976,36.0399,35.976,36.0399,71982.0
2016-06-20 13:20:00,45.09,45.15,45.07,45.14,36226.0,36.0399,36.0879,36.0239,36.0799,36226.0
2016-06-20 13:25:00,45.14,45.15,45.03,45.04,37153.0,36.0799,36.0879,35.992,36.0,37153.0
2016-06-20 13:30:00,45.03,45.05,45.02,45.04,37262.0,35.992,36.008,35.984,36.0,37262.0
2016-06-20 13:35:00,45.04,45.09,45.04,45.08,27207.0,36.0,36.0399,36.0,36.0319,27207.0
2016-06-20 13:40:00,45.07,45.11,45.07,45.09,20239.0,36.0239,36.0559,36.0239,36.0399,20239.0
2016-06-20 13:45:00,45.09,45.09,45.04,45.04,41615.0,36.0399,36.0399,36.0,36.0,41615.0
2016-06-20 13:50:00,45.04,45.1,45.03,45.08,44203.0,36.0,36.0479,35.992,36.0319,44203.0
2016-06-20 13:55:00,45.07,45.1,45.06,45.09,38025.0,36.0239,36.0479,36.016,36.0399,38025.0
2016-06-20 14:00:00,45.09,45.11,45.07,45.09,43632.0,36.0399,36.0559,36.0239,36.0399,43632.0
2016-06-20 14:05:00,45.1,45.1,45.06,45.07,61147.0,36.0479,36.0479,36.016,36.0239,61147.0
2016-06-20 14:10:00,45.07,45.07,45.01,45.02,57538.0,36.0239,36.0239,35.976,35.984,57538.0
2016-06-20 14:15:00,45.02,45.03,44.93,44.93,119707.0,35.984,35.992,35.912,35.912,119707.0
2016-06-20 14:20:00,44.93,44.95,44.81,44.88,122722.0,35.912,35.928,35.8161,35.8721,122722.0
2016-06-20 14:25:00,44.88,44.89,44.79,44.83,58486.0,35.8721,35.8801,35.8001,35.8321,58486.0
2016-06-20 14:30:00,44.83,44.86,44.81,44.86,51342.0,35.8321,35.8561,35.8161,35.8561,51342.0
2016-06-20 14:35:00,44.86,44.89,44.76,44.77,85609.0,35.8561,35.8801,35.7762,35.7842,85609.0
2016-06-20 14:40:00,44.78,44.8,44.75,44.75,34247.0,35.7922,35.8081,35.7682,35.7682,34247.0
2016-06-20 14:45:00,44.76,44.87,44.75,44.84,55231.0,35.7762,35.8641,35.7682,35.8401,55231.0
2016-06-20 14:50:00,44.85,44.88,44.84,44.87,31448.0,35.8481,35.8721,35.8401,35.8641,31448.0
2016-06-20 14:55:00,44.87,44.89,44.85,44.86,43855.0,35.8641,35.8801,35.8481,35.8561,43855.0
2016-06-20 15:00:00,44.86,44.87,44.8,44.81,62182.0,35.8561,35.8641,35.8081,35.8161,62182.0
2016-06-20 15:05:00,44.81,44.81,44.68,44.69,82983.0,35.8161,35.8161,35.7122,35.7202,82983.0
2016-06-20 15:10:00,44.69,44.71,44.64,44.7,102134.0,35.7202,35.7362,35.6803,35.7282,102134.0
2016-06-20 15:15:00,44.69,44.7,44.57,44.58,90003.0,35.7202,35.7282,35.6243,35.6323,90003.0
2016-06-20 15:20:00,44.59,44.63,44.58,44.62,85790.0,35.6403,35.6723,35.6323,35.6643,85790.0
2016-06-20 15:25:00,44.63,44.63,44.5,44.51,114833.0,35.6723,35.6723,35.5684,35.5763,114833.0
2016-06-20 15:30:00,44.51,44.54,44.45,44.47,104628.0,35.5763,35.6003,35.5284,35.5444,104628.0
2016-06-20 15:35:00,44.46,44.5,44.43,44.43,134113.0,35.5364,35.5684,35.5124,35.5124,134113.0
2016-06-20 15:40:00,44.43,44.46,44.37,44.37,189995.0,35.5124,35.5364,35.4644,35.4644,189995.0
2016-06-20 15:45:00,44.38,44.43,44.31,44.32,176526.0,35.4724,35.5124,35.4165,35.4245,176526.0
2016-06-20 15:50:00,44.32,44.34,44.22,44.25,262602.0,35.4245,35.4405,35.3445,35.3685,262602.0
2016-06-20 15:55:00,44.26,44.31,44.25,44.29,381591.0,35.3765,35.4165,35.3685,35.4005,381591.0
2016-06-21 09:30:00,44.42,44.46,44.0,44.03,168671.0,35.5044,35.5364,35.1687,35.1927,168671.0
2016-06-21 09:35:00,44.02,44.36,43.88,44.27,130970.0,35.1847,35.4565,35.0728,35.3845,130970.0
2016-06-21 09:40:00,44.3,44.69,44.24,44.64,116635.0,35.4085,35.7202,35.3605,35.6803,116635.0
2016-06-21 09:45:00,44.64,44.66,44.47,44.59,62264.0,35.6803,35.6962,35.5444,35.6403,62264.0
2016-06-21 09:50:00,44.59,44.72,44.48,44.59,113147.0,35.6403,35.7442,35.5524,35.6403,113147.0
2016-06-21 09:55:00,44.59,44.75,44.49,44.74,51962.0,35.6403,35.7682,35.5604,35.7602,51962.0
2016-06-21 10:00:00,44.75,44.76,44.55,44.6,41500.0,35.7682,35.7762,35.6083,35.6483,41500.0
2016-06-21 10:05:00,44.59,44.71,44.56,44.62,42954.0,35.6403,35.7362,35.6163,35.6643,42954.0
2016-06-21 10:10:00,44.62,44.89,44.59,44.88,57330.0,35.6643,35.8801,35.6403,35.8721,57330.0
2016-06-21 10:15:00,44.88,44.88,44.76,44.82,43109.0,35.8721,35.8721,35.7762,35.8241,43109.0
2016-06-21 10:20:00,44.82,44.82,44.64,44.73,40496.0,35.8241,35.8241,35.6803,35.7522,40496.0
2016-06-21 10:25:00,44.73,44.85,44.73,44.79,34545.0,35.7522,35.8481,35.7522,35.8001,34545.0
2016-06-21 10:30:00,44.8,44.84,44.76,44.82,42705.0,35.8081,35.8401,35.7762,35.8241,42705.0
2016-06-21 10:35:00,44.83,44.83,44.75,44.78,35030.0,35.8321,35.8321,35.7682,35.7922,35030.0
2016-06-21 10:40:00,44.78,44.83,44.76,44.79,37160.0,35.7922,35.8321,35.7762,35.8001,37160.0
2016-06-21 10:45:00,44.79,44.79,44.67,44.73,28173.0,35.8001,35.8001,35.7042,35.7522,28173.0
2016-06-21 10:50:00,44.72,44.84,44.7,44.83,37170.0,35.7442,35.8401,35.7282,35.8321,37170.0
2016-06-21 10:55:00,44.83,44.85,44.78,44.84,38035.0,35.8321,35.8481,35.7922,35.8401,38035.0
2016-06-21 11:00:00,44.83,44.95,44.82,44.93,55192.0,35.8321,35.928,35.8241,35.912,55192.0
2016-06-21 11:05:00,44.93,44.96,44.9,44.94,40554.0,35.912,35.936,35.8881,35.92,40554.0
2016-06-21 11:10:00,44.94,45.04,44.89,45.03,46588.0,35.92,36.0,35.8801,35.992,46588.0
2016-06-21 11:15:00,45.03,45.1,45.02,45.04,47840.0,35.992,36.0479,35.984,36.0,47840.0
2016-06-21 11:20:00,45.05,45.07,45.01,45.05,36157.0,36.008,36.0239,35.976,36.008,36157.0
2016-06-21 11:25:00,45.05,45.11,45.0,45.01,64238.0,36.008,36.0559,35.968,35.976,64238.0
2016-06-21 11:30:00,45.0,45.01,44.88,44.9,42606.0,35.968,35.976,35.8721,35.8881,42606.0
2016-06-21 11:35:00,44.9,44.98,44.9,44.98,16444.0,35.8881,35.952,35.8881,35.952,16444.0
2016-06-21 11:40:00,44.98,44.99,44.92,44.98,29446.0,35.952,35.96,35.9041,35.952,29446.0
2016-06-21 11:45:00,44.99,45.02,44.95,44.98,21491.0,35.96,35.984,35.928,35.952,21491.0
2016-06-21 11:50:00,44.98,44.99,44.9,44.91,24483.0,35.952,35.96,35.8881,35.8961,24483.0
2016-06-21 11:55:00,44.92,45.02,44.91,45.02,51415.0,35.9041,35.984,35.8961,35.984,51415.0
2016-06-21 12:00:00,45.01,45.03,44.9,44.9,26531.0,35.976,35.992,35.8881,35.8881,26531.0
2016-06-21 12:05:00,44.9,44.94,44.85,44.92,31722.0,35.8881,35.92,35.8481,35.9041,31722.0
2016-06-21 12:10:00,44.91,44.96,44.9,44.93,17768.0,35.8961,35.936,35.8881,35.912,17768.0
2016-06-21 12:15:00,44.93,44.99,44.93,44.96,23297.0,35.912,35.96,35.912,35.936,23297.0
2016-06-21 12:20:00,44.95,44.95,44.89,44.93,19782.0,35.928,35.928,35.8801,35.912,19782.0
2016-06-21 12:25:00,44.93,44.95,44.9,44.92,17988.0,35.912,35.928,35.8881,35.9041,17988.0
2016-06-21 12:30:00,44.92,44.94,44.89,44.92,17512.0,35.9041,35.92,35.8801,35.9041,17512.0
2016-06-21 12:35:00,44.91,44.96,44.91,44.94,23556.0,35.8961,35.936,35.8961,35.92,23556.0
2016-06-21 12:40:00,44.94,44.98,44.93,44.97,29261.0,35.92,35.952,35.912,35.944,29261.0
2016-06-21 12:45:00,44.98,45.03,44.97,45.01,34955.0,35.952,35.992,35.944,35.976,34955.0
2016-06-21 12:50:00,45.01,45.02,44.98,45.0,19363.0,35.976,35.984,35.952,35.968,19363.0
2016-06-21 12:55:00,44.99,45.05,44.98,45.03,21448.0,35.96,36.008,35.952,35.992,21448.0
2016-06-21 13:00:00,45.03,45.03,44.98,45.0,23460.0,35.992,35.992,35.952,35.968,23460.0
2016-06-21 13:05:00,45.0,45.05,45.0,45.02,18816.0,35.968,36.008,35.968,35.984,18816.0
2016-06-21 13:10:00,45.03,45.04,45.0,45.01,16872.0,35.992,36.0,35.968,35.976,16872.0
2016-06-21 13:15:00,45.0,45.05,45.0,45.03,24930.0,35.968,36.008,35.968,35.992,24930.0
2016-06-21 13:20:00,45.02,45.02,44.92,44.93,53480.0,35.984,35.984,35.9041,35.912,53480.0
2016-06-21 13:25:00,44.93,44.94,44.87,44.87,14551.0,35.912,35.92,35.8641,35.8641,14551.0
2016-06-21 13:30:00,44.88,44.97,44.86,44.93,20847.0,35.8721,35.944,35.8561,35.912,20847.0
2016-06-21 13:35:00,44.92,44.94,44.89,44.94,18298.0,35.9041,35.92,35.8801,35.92,18298.0
2016-06-21 13:40:00,44.93,45.0,44.9,44.99,34198.0,35.912,35.968,35.8881,35.96,34198.0
2016-06-21 13:45:00,44.99,44.99,44.92,44.94,18375.0,35.96,35.96,35.9041,35.92,18375.0
2016-06-21 13:50:00,44.95,45.05,44.95,45.03,25041.0,35.928,36.008,35.928,35.992,25041.0
2016-06-21 13:55:00,45.04,45.07,45.03,45.04,21860.0,36.0,36.0239,35.992,36.0,21860.0
2016-06-21 14:00:00,45.04,45.05,44.94,44.97,24657.0,36.0,36.008,35.92,35.944,24657.0
2016-06-21 14:05:00,44.98,45.03,44.93,45.03,32427.0,35.952,35.992,35.912,35.992,32427.0
2016-06-21 14:10:00,45.04,45.07,45.01,45.04,22756.0,36.0,36.0239,35.976,36.0,22756.0
2016-06-21 14:15:00,45.05,45.07,44.99,44.99,39428.0,36.008,36.0239,35.96,35.96,39428.0
2016-06-21 14:20:00,44.99,45.01,44.95,45.01,20832.0,35.96,35.976,35.928,35.976,20832.0
2016-06-21 14:25:00,45.01,45.04,45.0,45.02,23812.0,35.976,36.0,35.968,35.984,23812.0
2016-06-21 14:30:00,45.03,45.07,45.01,45.06,19421.0,35.992,36.0239,35.976,36.016,19421.0
2016-06-21 14:35:00,45.05,45.18,45.04,45.17,47327.0,36.008,36.1119,36.0,36.1039,47327.0
2016-06-21 14:40:00,45.16,45.17,45.09,45.11,22145.0,36.0959,36.1039,36.0399,36.0559,22145.0
2016-06-21 14:45:00,45.12,45.2,45.11,45.15,30300.0,36.0639,36.1279,36.0559,36.0879,30300.0
2016-06-21 14:50:00,45.14,45.18,45.13,45.16,17827.0,36.0799,36.1119,36.0719,36.0959,17827.0
2016-06-21 14:55:00,45.16,45.18,45.13,45.13,24235.0,36.0959,36.1119,36.0719,36.0719,24235.0
2016-06-21 15:00:00,45.13,45.14,45.07,45.07,32781.0,36.0719,36.0799,36.0239,36.0239,32781.0
2016-06-21 15:05:00,45.07,45.14,45.06,45.14,27109.0,36.0239,36.0799,36.016,36.0799,27109.0
2016-06-21 15:10:00,45.14,45.16,45.11,45.14,28958.0,36.0799,36.0959,36.0559,36.0799,28958.0
2016-06-21 15:15:00,45.16,45.25,45.15,45.23,52497.0,36.0959,36.1678,36.0879,36.1518,52497.0
2016-06-21 15:20:00,45.24,45.25,45.17,45.21,33458.0,36.1598,36.1678,36.1039,36.1358,33458.0
2016-06-21 15:25:00,45.22,45.27,45.22,45.24,43290.0,36.1438,36.1838,36.1438,36.1598,43290.0
2016-06-21 15:30:00,45.24,45.26,45.21,45.23,47293.0,36.1598,36.1758,36.1358,36.1518,47293.0
2016-06-21 15:35:00,45.23,45.28,45.22,45.23,47856.0,36.1518,36.1918,36.1438,36.1518,47856.0
2016-06-21 15:40:00,45.22,45.23,45.18,45.23,60509.0,36.1438,36.1518,36.1119,36.1518,60509.0
2016-06-21 15:45:00,45.23,45.3,45.21,45.28,101774.0,36.1518,36.2078,36.1358,36.1918,101774.0
2016-06-21 15:50:00,45.28,45.28,45.23,45.27,85580.0,36.1918,36.1918,36.1518,36.1838,85580.0
2016-06-21 15:55:00,45.26,45.27,45.19,45.2,150685.0,36.1758,36.1838,36.1199,36.1279,150685.0
2016-06-22 09:30:00,45.4,45.54,45.25,45.39,42588.0,36.2877,36.3996,36.1678,36.2797,42588.0
2016-06-22 09:35:00,45.36,45.46,45.25,45.45,28273.0,36.2557,36.3357,36.1678,36.3277,28273.0
2016-06-22 09:40:00,45.43,45.5,45.27,45.38,28790.0,36.3117,36.3676,36.1838,36.2717,28790.0
2016-06-22 09:45:00,45.37,45.37,45.29,45.35,20950.0,36.2637,36.2637,36.1998,36.2477,20950.0
2016-06-22 09:50:00,45.34,45.43,45.31,45.38,22058.0,36.2398,36.3117,36.2158,36.2717,22058.0
2016-06-22 09:55:00,45.38,45.57,45.36,45.47,87296.0,36.2717,36.4236,36.2557,36.3437,87296.0
2016-06-22 10:00:00,45.47,45.51,45.39,45.39,29887.0,36.3437,36.3756,36.2797,36.2797,29887.0
2016-06-22 10:05:00,45.38,45.48,45.38,45.4,32055.0,36.2717,36.3517,36.2717,36.2877,32055.0
2016-06-22 10:10:00,45.39,45.39,45.3,45.32,28625.0,36.2797,36.2797,36.2078,36.2238,28625.0
2016-06-22 10:15:00,45.33,45.48,45.33,45.47,29464.0,36.2318,36.3517,36.2318,36.3437,29464.0
2016-06-22 10:20:00,45.48,45.52,45.4,45.42,17813.0,36.3517,36.3836,36.2877,36.3037,17813.0
2016-06-22 10:25:00,45.42,45.45,45.35,45.43,11370.0,36.3037,36.3277,36.2477,36.3117,11370.0
2016-06-22 10:30:00,45.42,45.51,45.35,45.49,31532.0,36.3037,36.3756,36.2477,36.3596,31532.0
2016-06-22 10:35:00,45.48,45.49,45.4,45.44,31805.0,36.3517,36.3596,36.2877,36.3197,31805.0
2016-06-22 10:40:00,45.45,45.51,45.42,45.47,43073.0,36.3277,36.3756,36.3037,36.3437,43073.0
2016-06-22 10:45:00,45.47,45.47,45.4,45.44,24431.0,36.3437,36.3437,36.2877,36.3197,24431.0
2016-06-22 10:50:00,45.45,45.54,45.45,45.52,37523.0,36.3277,36.3996,36.3277,36.3836,37523.0
2016-06-22 10:55:00,45.51,45.52,45.4,45.41,42904.0,36.3756,36.3836,36.2877,36.2957,42904.0
2016-06-22 11:00:00,45.41,45.45,45.36,45.37,34436.0,36.2957,36.3277,36.2557,36.2637,34436.0
2016-06-22 11:05:00,45.37,45.37,45.26,45.27,27941.0,36.2637,36.2637,36.1758,36.1838,27941.0
2016-06-22 11:10:00,45.26,45.32,45.25,45.27,20749.0,36.1758,36.2238,36.1678,36.1838,20749.0
2016-06-22 11:15:00,45.27,45.27,45.22,45.23,59921.0,36.1838,36.1838,36.1438,36.1518,59921.0
2016-06-22 11:20:00,45.23,45.26,45.22,45.23,10750.0,36.1518,36.1758,36.1438,36.1518,10750.0
2016-06-22 11:25:00,45.22,45.25,45.2,45.22,38862.0,36.1438,36.1678,36.1279,36.1438,38862.0
2016-06-22 11:30:00,45.22,45.23,45.14,45.17,59878.0,36.1438,36.1518,36.0799,36.1039,59878.0
2016-06-22 11:35:00,45.17,45.21,45.15,45.16,25338.0,36.1039,36.1358,36.0879,36.0959,25338.0
2016-06-22 11:40:00,45.15,45.17,45.05,45.07,54509.0,36.0879,36.1039,36.008,36.0239,54509.0
2016-06-22 11:45:00,45.06,45.12,45.02,45.12,21014.0,36.016,36.0639,35.984,36.0639,21014.0
2016-06-22 11:50:00,45.11,45.12,45.08,45.09,20045.0,36.0559,36.0639,36.0319,36.0399,20045.0
2016-06-22 11:55:00,45.09,45.17,45.09,45.13,30652.0,36.0399,36.1039,36.0399,36.0719,30652.0
2016-06-22 12:00:00,45.13,45.22,45.12,45.22,25746.0,36.0719,36.1438,36.0639,36.1438,25746.0
2016-06-22 12:05:00,45.21,45.25,45.15,45.18,19767.0,36.1358,36.1678,36.0879,36.1119,19767.0
2016-06-22 12:10:00,45.17,45.19,45.15,45.18,14900.0,36.1039,36.1199,36.0879,36.1119,14900.0
2016-06-22 12:15:00,45.19,45.21,45.1,45.14,37271.0,36.1199,36.1358,36.0479,36.0799,37271.0
2016-06-22 12:20:00,45.14,45.14,44.99,44.99,29251.0,36.0799,36.0799,35.96,35.96,29251.0
2016-06-22 12:25:00,45.0,45.04,44.97,45.03,19519.0,35.968,36.0,35.944,35.992,19519.0
2016-06-22 12:30:00,45.02,45.09,45.02,45.08,7650.0,35.984,36.0399,35.984,36.0319,7650.0
2016-06-22 12:35:00,45.07,45.08,45.04,45.04,9836.0,36.0239,36.0319,36.0,36.0,9836.0
2016-06-22 12:40:00,45.03,45.07,45.03,45.06,25138.0,35.992,36.0239,35.992,36.016,25138.0
2016-06-22 12:45:00,45.07,45.07,44.95,45.01,28684.0,36.0239,36.0239,35.928,35.976,28684.0
2016-06-22 12:50:00,45.01,45.02,44.98,44.98,8018.0,35.976,35.984,35.952,35.952,8018.0
2016-06-22 12:55:00,44.97,45.06,44.94,45.06,41215.0,35.944,36.016,35.92,36.016,41215.0
2016-06-22 13:00:00,45.05,45.06,44.96,44.97,16943.0,36.008,36.016,35.936,35.944,16943.0
2016-06-22 13:05:00,44.96,44.97,44.84,44.85,24213.0,35.936,35.944,35.8401,35.8481,24213.0
2016-06-22 13:10:00,44.86,44.86,44.78,44.86,32312.0,35.8561,35.8561,35.7922,35.8561,32312.0
2016-06-22 13:15:00,44.87,44.96,44.86,44.96,12930.0,35.8641,35.936,35.8561,35.936,12930.0
2016-06-22 13:20:00,44.95,44.96,44.9,44.91,10465.0,35.928,35.936,35.8881,35.8961,10465.0
2016-06-22 13:25:00,44.91,45.01,44.91,45.01,11443.0,35.8961,35.976,35.8961,35.976,11443.0
2016-06-22 13:30:00,45.0,45.04,44.98,45.01,11737.0,35.968,36.0,35.952,35.976,11737.0
2016-06-22 13:35:00,45.01,45.03,44.99,45.01,5500.0,35.976,35.992,35.96,35.976,5500.0
2016-06-22 13:40:00,45.02,45.04,45.01,45.03,11820.0,35.984,36.0,35.976,35.992,11820.0
2016-06-22 13:45:00,45.04,45.07,44.99,45.06,14642.0,36.0,36.0239,35.96,36.016,14642.0
2016-06-22 13:50:00,45.06,45.11,45.06,45.08,24196.0,36.016,36.0559,36.016,36.0319,24196.0
2016-06-22 13:55:00,45.09,45.1,45.04,45.06,12886.0,36.0399,36.0479,36.0,36.016,12886.0
2016-06-22 14:00:00,45.06,45.12,45.04,45.08,20926.0,36.016,36.0639,36.0,36.0319,20926.0
2016-06-22 14:05:00,45.07,45.11,45.05,45.06,18342.0,36.0239,36.0559,36.008,36.016,18342.0
2016-06-22 14:10:00,45.07,45.09,45.05,45.09,10618.0,36.0239,36.0399,36.008,36.0399,10618.0
2016-06-22 14:15:00,45.08,45.1,45.06,45.06,17371.0,36.0319,36.0479,36.016,36.016,17371.0
2016-06-22 14:20:00,45.06,45.11,45.03,45.1,23261.0,36.016,36.0559,35.992,36.0479,23261.0
2016-06-22 14:25:00,45.11,45.15,45.1,45.12,12427.0,36.0559,36.0879,36.0479,36.0639,12427.0
2016-06-22 14:30:00,45.12,45.13,45.03,45.05,28082.0,36.0639,36.0719,35.992,36.008,28082.0
2016-06-22 14:35:00,45.05,45.05,44.99,45.0,20568.0,36.008,36.008,35.96,35.968,20568.0
2016-06-22 14:40:00,44.99,45.02,44.93,44.93,23323.0,35.96,35.984,35.912,35.912,23323.0
2016-06-22 14:45:00,44.94,44.97,44.9,44.92,24122.0,35.92,35.944,35.8881,35.9041,24122.0
2016-06-22 14:50:00,44.91,44.99,44.91,44.99,15993.0,35.8961,35.96,35.8961,35.96,15993.0
2016-06-22 14:55:00,44.99,45.01,44.97,45.01,16112.0,35.96,35.976,35.944,35.976,16112.0
2016-06-22 15:00:00,45.01,45.1,44.99,45.06,25485.0,35.976,36.0479,35.96,36.016,25485.0
2016-06-22 15:05:00,45.07,45.08,44.99,45.0,25901.0,36.0239,36.0319,35.96,35.968,25901.0
2016-06-22 15:10:00,45.0,45.03,44.96,44.98,29162.0,35.968,35.992,35.936,35.952,29162.0
2016-06-22 15:15:00,44.98,45.02,44.94,44.94,23590.0,35.952,35.984,35.92,35.92,23590.0
2016-06-22 15:20:00,44.94,44.96,44.92,44.96,23142.0,35.92,35.936,35.9041,35.936,23142.0
2016-06-22 15:25:00,44.96,44.97,44.91,44.92,26862.0,35.936,35.944,35.8961,35.9041,26862.0
2016-06-22 15:30:00,44.93,44.94,44.91,44.91,24270.0,35.912,35.92,35.8961,35.8961,24270.0
2016-06-22 15:35:00,44.91,44.95,44.85,44.93,46640.0,35.8961,35.928,35.8481,35.912,46640.0
2016-06-22 15:40:00,44.94,44.96,44.91,44.93,45874.0,35.92,35.936,35.8961,35.912,45874.0
2016-06-22 15:45:00,44.93,44.96,44.92,44.94,54784.0,35.912,35.936,35.9041,35.92,54784.0
2016-06-22 15:50:00,44.93,44.94,44.85,44.93,120928.0,35.912,35.92,35.8481,35.912,120928.0
2016-06-22 15:55:00,44.93,44.95,44.88,44.93,124561.0,35.912,35.928,35.8721,35.912,124561.0
2016-06-23 09:30:00,45.47,45.8,45.45,45.6,118361.0,36.3437,36.6074,36.3277,36.4476,118361.0
2016-06-23 09:35:00,45.63,45.68,45.46,45.6,50398.0,36.4715,36.5115,36.3357,36.4476,50398.0
2016-06-23 09:40:00,45.6,45.79,45.58,45.75,126102.0,36.4476,36.5994,36.4316,36.5675,126102.0
2016-06-23 09:45:00,45.74,45.9,45.74,45.87,64911.0,36.5595,36.6874,36.5595,36.6634,64911.0
2016-06-23 09:50:00,45.87,45.89,45.81,45.84,70108.0,36.6634,36.6794,36.6154,36.6394,70108.0
2016-06-23 09:55:00,45.85,45.88,45.77,45.87,63582.0,36.6474,36.6714,36.5834,36.6634,63582.0
2016-06-23 10:00:00,45.88,45.96,45.84,45.94,90840.0,36.6714,36.7353,36.6394,36.7193,90840.0
2016-06-23 10:05:00,45.94,45.98,45.91,45.96,50364.0,36.7193,36.7513,36.6953,36.7353,50364.0
2016-06-23 10:10:00,45.93,45.95,45.88,45.92,35732.0,36.7113,36.7273,36.6714,36.7033,35732.0
2016-06-23 10:15:00,45.93,45.98,45.91,45.93,55434.0,36.7113,36.7513,36.6953,36.7113,55434.0
2016-06-23 10:20:00,45.94,46.0,45.92,46.0,37341.0,36.7193,36.7673,36.7033,36.7673,37341.0
2016-06-23 10:25:00,46.0,46.09,45.99,46.03,73491.0,36.7673,36.8392,36.7593,36.7913,73491.0
2016-06-23 10:30:00,46.03,46.04,45.88,45.96,78863.0,36.7913,36.7993,36.6714,36.7353,78863.0
2016-06-23 10:35:00,45.95,45.96,45.85,45.91,34272.0,36.7273,36.7353,36.6474,36.6953,34272.0
2016-06-23 10:40:00,45.89,45.95,45.89,45.95,17659.0,36.6794,36.7273,36.6794,36.7273,17659.0
2016-06-23 10:45:00,45.95,45.96,45.89,45.93,21010.0,36.7273,36.7353,36.6794,36.7113,21010.0
2016-06-23 10:50:00,45.93,45.94,45.78,45.79,69570.0,36.7113,36.7193,36.5914,36.5994,69570.0
2016-06-23 10:55:00,45.78,45.91,45.78,45.89,19873.0,36.5914,36.6953,36.5914,36.6794,19873.0
2016-06-23 11:00:00,45.9,45.98,45.87,45.89,38122.0,36.6874,36.7513,36.6634,36.6794,38122.0
2016-06-23 11:05:00,45.89,45.95,45.88,45.93,10810.0,36.6794,36.7273,36.6714,36.7113,10810.0
2016-06-23 11:10:00,45.92,45.97,45.92,45.96,25925.0,36.7033,36.7433,36.7033,36.7353,25925.0
2016-06-23 11:15:00,45.96,45.98,45.92,45.93,23551.0,36.7353,36.7513,36.7033,36.7113,23551.0
2016-06-23 11:20:00,45.93,45.96,45.9,45.96,22350.0,36.7113,36.7353,36.6874,36.7353,22350.0
2016-06-23 11:25:00,45.96,45.98,45.91,45.97,24807.0,36.7353,36.7513,36.6953,36.7433,24807.0
2016-06-23 11:30:00,45.97,46.02,45.95,46.02,44623.0,36.7433,36.7833,36.7273,36.7833,44623.0
2016-06-23 11:35:00,46.02,46.08,46.01,46.06,21019.0,36.7833,36.8312,36.7753,36.8152,21019.0
2016-06-23 11:40:00,46.06,46.07,45.96,45.96,55161.0,36.8152,36.8232,36.7353,36.7353,55161.0
2016-06-23 11:45:00,45.96,45.96,45.9,45.94,14190.0,36.7353,36.7353,36.6874,36.7193,14190.0
2016-06-23 11:50:00,45.94,46.0,45.94,45.97,13320.0,36.7193,36.7673,36.7193,36.7433,13320.0
2016-06-23 11:55:00,45.98,45.98,45.93,45.94,13853.0,36.7513,36.7513,36.7113,36.7193,13853.0
2016-06-23 12:00:00,45.95,45.99,45.9,45.9,18524.0,36.7273,36.7593,36.6874,36.6874,18524.0
2016-06-23 12:05:00,45.89,45.92,45.86,45.91,8765.0,36.6794,36.7033,36.6554,36.6953,8765.0
2016-06-23 12:10:00,45.91,45.92,45.84,45.84,13861.0,36.6953,36.7033,36.6394,36.6394,13861.0
2016-06-23 12:15:00,45.84,45.85,45.8,45.81,16400.0,36.6394,36.6474,36.6074,36.6154,16400.0
2016-06-23 12:20:00,45.8,45.8,45.77,45.78,5845.0,36.6074,36.6074,36.5834,36.5914,5845.0
2016-06-23 12:25:00,45.8,45.82,45.79,45.79,17665.0,36.6074,36.6234,36.5994,36.5994,17665.0
2016-06-23 12:30:00,45.79,45.81,45.77,45.8,59609.0,36.5994,36.6154,36.5834,36.6074,59609.0
2016-06-23 12:35:00,45.8,45.81,45.74,45.78,35166.0,36.6074,36.6154,36.5595,36.5914,35166.0
2016-06-23 12:40:00,45.77,45.8,45.75,45.76,9214.0,36.5834,36.6074,36.5675,36.5755,9214.0
2016-06-23 12:45:00,45.75,45.78,45.71,45.71,26306.0,36.5675,36.5914,36.5355,36.5355,26306.0
2016-06-23 12:50:00,45.71,45.77,45.71,45.76,14420.0,36.5355,36.5834,36.5355,36.5755,14420.0
2016-06-23 12:55:00,45.76,45.79,45.75,45.77,8111.0,36.5755,36.5994,36.5675,36.5834,8111.0
2016-06-23 13:00:00,45.78,45.81,45.76,45.78,26204.0,36.5914,36.6154,36.5755,36.5914,26204.0
2016-06-23 13:05:00,45.78,45.81,45.75,45.78,20153.0,36.5914,36.6154,36.5675,36.5914,20153.0
2016-06-23 13:10:00,45.77,45.79,45.74,45.78,8037.0,36.5834,36.5994,36.5595,36.5914,8037.0
2016-06-23 13:15:00,45.77,45.78,45.74,45.76,15222.0,36.5834,36.5914,36.5595,36.5755,15222.0
2016-06-23 13:20:00,45.76,45.81,45.75,45.8,19469.0,36.5755,36.6154,36.5675,36.6074,19469.0
2016-06-23 13:25:00,45.78,45.81,45.77,45.77,13106.0,36.5914,36.6154,36.5834,36.5834,13106.0
2016-06-23 13:30:00,45.76,45.8,45.75,45.77,12394.0,36.5755,36.6074,36.5675,36.5834,12394.0
2016-06-23 13:35:00,45.77,45.78,45.75,45.78,5431.0,36.5834,36.5914,36.5675,36.5914,5431.0
2016-06-23 13:40:00,45.79,45.85,45.77,45.85,14087.0,36.5994,36.6474,36.5834,36.6474,14087.0
2016-06-23 13:45:00,45.85,45.86,45.76,45.8,19847.0,36.6474,36.6554,36.5755,36.6074,19847.0
2016-06-23 13:50:00,45.79,45.82,45.78,45.81,22658.0,36.5994,36.6234,36.5914,36.6154,22658.0
2016-06-23 13:55:00,45.81,45.81,45.76,45.76,17251.0,36.6154,36.6154,36.5755,36.5755,17251.0
2016-06-23 14:00:00,45.78,45.82,45.74,45.79,11097.0,36.5914,36.6234,36.5595,36.5994,11097.0
2016-06-23 14:05:00,45.8,45.82,45.78,45.79,84531.0,36.6074,36.6234,36.5914,36.5994,84531.0
2016-06-23 14:10:00,45.8,45.83,45.78,45.81,114910.0,36.6074,36.6314,36.5914,36.6154,114910.0
2016-06-23 14:15:00,45.81,45.88,45.8,45.83,19412.0,36.6154,36.6714,36.6074,36.6314,19412.0
2016-06-23 14:20:00,45.83,45.83,45.78,45.79,11375.0,36.6314,36.6314,36.5914,36.5994,11375.0
2016-06-23 14:25:00,45.79,45.82,45.77,45.78,425700.0,36.5994,36.6234,36.5834,36.5914,425700.0
2016-06-23 14:30:00,45.78,45.89,45.78,45.89,13033.0,36.5914,36.6794,36.5914,36.6794,13033.0
2016-06-23 14:35:00,45.89,45.92,45.88,45.91,22137.0,36.6794,36.7033,36.6714,36.6953,22137.0
2016-06-23 14:40:00,45.93,45.95,45.91,45.95,15676.0,36.7113,36.7273,36.6953,36.7273,15676.0
2016-06-23 14:45:00,45.95,46.0,45.94,46.0,33385.0,36.7273,36.7673,36.7193,36.7673,33385.0
2016-06-23 14:50:00,45.99,46.02,45.99,46.01,37747.0,36.7593,36.7833,36.7593,36.7753,37747.0
2016-06-23 14:55:00,46.01,46.02,46.0,46.01,32955.0,36.7753,36.7833,36.7673,36.7753,32955.0
2016-06-23 15:00:00,46.01,46.01,45.96,45.96,33042.0,36.7753,36.7753,36.7353,36.7353,33042.0
2016-06-23 15:05:00,45.96,45.97,45.92,45.96,31174.0,36.7353,36.7433,36.7033,36.7353,31174.0
2016-06-23 15:10:00,45.97,46.04,45.96,46.03,21693.0,36.7433,36.7993,36.7353,36.7913,21693.0
2016-06-23 15:15:00,46.03,46.05,46.02,46.04,39939.0,36.7913,36.8072,36.7833,36.7993,39939.0
2016-06-23 15:20:00,46.04,46.05,46.02,46.03,34305.0,36.7993,36.8072,36.7833,36.7913,34305.0
2016-06-23 15:25:00,46.03,46.03,45.98,45.99,38036.0,36.7913,36.7913,36.7513,36.7593,38036.0
2016-06-23 15:30:00,45.99,46.07,45.98,46.07,62389.0,36.7593,36.8232,36.7513,36.8232,62389.0
2016-06-23 15:35:00,46.07,46.09,46.05,46.06,57192.0,36.8232,36.8392,36.8072,36.8152,57192.0
2016-06-23 15:40:00,46.05,46.08,46.04,46.08,74296.0,36.8072,36.8312,36.7993,36.8312,74296.0
2016-06-23 15:45:00,46.06,46.13,46.04,46.12,196100.0,36.8152,36.8712,36.7993,36.8632,196100.0
2016-06-23 15:50:00,46.12,46.17,46.12,46.15,136621.0,36.8632,36.9032,36.8632,36.8872,136621.0
2016-06-23 15:55:00,46.15,46.17,46.11,46.16,229149.0,36.8872,36.9032,36.8552,36.8952,229149.0
2016-06-24 09:30:00,44.28,44.41,44.0,44.41,170377.0,35.3925,35.4964,35.1687,35.4964,170377.0
2016-06-24 09:35:00,44.34,44.53,44.22,44.39,77320.0,35.4405,35.5923,35.3445,35.4804,77320.0
2016-06-24 09:40:00,44.38,44.59,44.36,44.44,124266.0,35.4724,35.6403,35.4565,35.5204,124266.0
2016-06-24 09:45:00,44.42,44.43,44.17,44.29,74888.0,35.5044,35.5124,35.3046,35.4005,74888.0
2016-06-24 09:50:00,44.27,44.35,44.23,44.34,81379.0,35.3845,35.4485,35.3525,35.4405,81379.0
2016-06-24 09:55:00,44.33,44.45,44.32,44.41,58929.0,35.4325,35.5284,35.4245,35.4964,58929.0
2016-06-24 10:00:00,44.4,44.66,44.4,44.61,101800.0,35.4884,35.6962,35.4884,35.6563,101800.0
2016-06-24 10:05:00,44.62,44.67,44.53,44.67,51356.0,35.6643,35.7042,35.5923,35.7042,51356.0
2016-06-24 10:10:00,44.67,44.83,44.66,44.78,71589.0,35.7042,35.8321,35.6962,35.7922,71589.0
2016-06-24 10:15:00,44.78,44.83,44.69,44.71,72481.0,35.7922,35.8321,35.7202,35.7362,72481.0
2016-06-24 10:20:00,44.7,44.73,44.59,44.67,54058.0,35.7282,35.7522,35.6403,35.7042,54058.0
2016-06-24 10:25:00,44.65,44.68,44.46,44.48,62791.0,35.6882,35.7122,35.5364,35.5524,62791.0
2016-06-24 10:30:00,44.51,44.55,44.45,44.47,56988.0,35.5763,35.6083,35.5284,35.5444,56988.0
2016-06-24 10:35:00,44.45,44.58,44.43,44.58,47313.0,35.5284,35.6323,35.5124,35.6323,47313.0
2016-06-24 10:40:00,44.59,44.59,44.5,44.59,32066.0,35.6403,35.6403,35.5684,35.6403,32066.0
2016-06-24 10:45:00,44.6,44.62,44.54,44.57,30070.0,35.6483,35.6643,35.6003,35.6243,30070.0
2016-06-24 10:50:00,44.58,44.63,44.54,44.62,30426.0,35.6323,35.6723,35.6003,35.6643,30426.0
2016-06-24 10:55:00,44.63,44.69,44.54,44.54,36346.0,35.6723,35.7202,35.6003,35.6003,36346.0
2016-06-24 11:00:00,44.55,44.56,44.33,44.34,77352.0,35.6083,35.6163,35.4325,35.4405,77352.0
2016-06-24 11:05:00,44.34,44.43,44.31,44.38,46877.0,35.4405,35.5124,35.4165,35.4724,46877.0
2016-06-24 11:10:00,44.38,44.38,44.29,44.32,62450.0,35.4724,35.4724,35.4005,35.4245,62450.0
2016-06-24 11:15:00,44.3,44.32,44.24,44.27,72332.0,35.4085,35.4245,35.3605,35.3845,72332.0
2016-06-24 11:20:00,44.27,44.3,44.15,44.2,45915.0,35.3845,35.4085,35.2886,35.3286,45915.0
2016-06-24 11:25:00,44.19,44.19,44.09,44.1,100241.0,35.3206,35.3206,35.2406,35.2486,100241.0
2016-06-24 11:30:00,44.1,44.11,44.03,44.05,48321.0,35.2486,35.2566,35.1927,35.2087,48321.0
2016-06-24 11:35:00,44.05,44.07,44.0,44.04,83272.0,35.2087,35.2247,35.1687,35.2007,83272.0
2016-06-24 11:40:00,44.03,44.07,43.91,44.01,176173.0,35.1927,35.2247,35.0968,35.1767,176173.0
2016-06-24 11:45:00,44.03,44.1,43.93,43.98,60382.0,35.1927,35.2486,35.1128,35.1527,60382.0
2016-06-24 11:50:00,44.0,44.05,43.95,43.98,33152.0,35.1687,35.2087,35.1287,35.1527,33152.0
2016-06-24 11:55:00,43.99,44.1,43.99,44.1,47565.0,35.1607,35.2486,35.1607,35.2486,47565.0
2016-06-24 12:00:00,44.09,44.13,44.03,44.07,37969.0,35.2406,35.2726,35.1927,35.2247,37969.0
2016-06-24 12:05:00,44.07,44.09,44.03,44.03,21772.0,35.2247,35.2406,35.1927,35.1927,21772.0
2016-06-24 12:10:00,44.03,44.03,43.93,43.97,29765.0,35.1927,35.1927,35.1128,35.1447,29765.0
2016-06-24 12:15:00,43.97,43.99,43.93,43.93,54050.0,35.1447,35.1607,35.1128,35.1128,54050.0
2016-06-24 12:20:00,43.94,44.0,43.91,43.94,34394.0,35.1207,35.1687,35.0968,35.1207,34394.0
2016-06-24 12:25:00,43.93,43.94,43.9,43.91,28248.0,35.1128,35.1207,35.0888,35.0968,28248.0
2016-06-24 12:30:00,43.91,43.93,43.86,43.86,80181.0,35.0968,35.1128,35.0568,35.0568,80181.0
2016-06-24 12:35:00,43.87,43.91,43.84,43.86,47997.0,35.0648,35.0968,35.0408,35.0568,47997.0
2016-06-24 12:40:00,43.85,43.87,43.75,43.76,49769.0,35.0488,35.0648,34.9689,34.9769,49769.0
2016-06-24 12:45:00,43.76,43.76,43.68,43.68,19046.0,34.9769,34.9769,34.9129,34.9129,19046.0
2016-06-24 12:50:00,43.69,43.72,43.66,43.72,14061.0,34.9209,34.9449,34.8969,34.9449,14061.0
2016-06-24 12:55:00,43.72,43.76,43.66,43.7,23254.0,34.9449,34.9769,34.8969,34.9289,23254.0
2016-06-24 13:00:00,43.72,43.75,43.67,43.67,15272.0,34.9449,34.9689,34.9049,34.9049,15272.0
2016-06-24 13:05:00,43.68,43.72,43.65,43.68,36475.0,34.9129,34.9449,34.889,34.9129,36475.0
2016-06-24 13:10:00,43.68,43.8,43.67,43.8,47376.0,34.9129,35.0088,34.9049,35.0088,47376.0
2016-06-24 13:15:00,43.8,43.83,43.75,43.8,38502.0,35.0088,35.0328,34.9689,35.0088,38502.0
2016-06-24 13:20:00,43.8,43.82,43.72,43.74,19242.0,35.0088,35.0248,34.9449,34.9609,19242.0
2016-06-24 13:25:00,43.75,43.82,43.73,43.81,43073.0,34.9689,35.0248,34.9529,35.0168,43073.0
2016-06-24 13:30:00,43.82,43.93,43.81,43.9,71647.0,35.0248,35.1128,35.0168,35.0888,71647.0
2016-06-24 13:35:00,43.89,43.94,43.84,43.84,42024.0,35.0808,35.1207,35.0408,35.0408,42024.0
2016-06-24 13:40:00,43.84,43.85,43.75,43.75,13036.0,35.0408,35.0488,34.9689,34.9689,13036.0
2016-06-24 13:45:00,43.75,43.76,43.67,43.71,13951.0,34.9689,34.9769,34.9049,34.9369,13951.0
2016-06-24 13:50:00,43.71,43.72,43.63,43.66,18469.0,34.9369,34.9449,34.873,34.8969,18469.0
2016-06-24 13:55:00,43.67,43.69,43.57,43.63,20573.0,34.9049,34.9209,34.825,34.873,20573.0
2016-06-24 14:00:00,43.64,43.68,43.6,43.63,19837.0,34.881,34.9129,34.849,34.873,19837.0
2016-06-24 14:05:00,43.63,43.65,43.6,43.62,32579.0,34.873,34.889,34.849,34.865,32579.0
2016-06-24 14:10:00,43.62,43.63,43.57,43.6,22598.0,34.865,34.873,34.825,34.849,22598.0
2016-06-24 14:15:00,43.59,43.59,43.5,43.51,35419.0,34.841,34.841,34.7691,34.7771,35419.0
2016-06-24 14:20:00,43.51,43.51,43.44,43.46,30305.0,34.7771,34.7771,34.7211,34.7371,30305.0
2016-06-24 14:25:00,43.46,43.56,43.45,43.55,40596.0,34.7371,34.817,34.7291,34.809,40596.0
2016-06-24 14:30:00,43.54,43.55,43.4,43.42,57135.0,34.801,34.809,34.6891,34.7051,57135.0
2016-06-24 14:35:00,43.41,43.44,43.35,43.44,32246.0,34.6971,34.7211,34.6492,34.7211,32246.0
2016-06-24 14:40:00,43.41,43.44,43.39,43.41,20343.0,34.6971,34.7211,34.6811,34.6971,20343.0
2016-06-24 14:45:00,43.4,43.41,43.29,43.39,34548.0,34.6891,34.6971,34.6012,34.6811,34548.0
2016-06-24 14:50:00,43.39,43.48,43.34,43.48,47947.0,34.6811,34.7531,34.6412,34.7531,47947.0
2016-06-24 14:55:00,43.49,43.51,43.39,43.4,38689.0,34.7611,34.7771,34.6811,34.6891,38689.0
2016-06-24 15:00:00,43.4,43.47,43.36,43.42,72057.0,34.6891,34.7451,34.6572,34.7051,72057.0
2016-06-24 15:05:00,43.43,43.44,43.38,43.41,82578.0,34.7131,34.7211,34.6731,34.6971,82578.0
2016-06-24 15:10:00,43.4,43.4,43.32,43.38,41916.0,34.6891,34.6891,34.6252,34.6731,41916.0
2016-06-24 15:15:00,43.38,43.39,43.25,43.27,51992.0,34.6731,34.6811,34.5692,34.5852,51992.0
2016-06-24 15:20:00,43.27,43.34,43.24,43.26,45713.0,34.5852,34.6412,34.5612,34.5772,45713.0
2016-06-24 15:25:00,43.26,43.31,43.21,43.22,48368.0,34.5772,34.6172,34.5373,34.5453,48368.0
2016-06-24 15:30:00,43.22,43.27,43.19,43.26,76719.0,34.5453,34.5852,34.5213,34.5772,76719.0
2016-06-24 15:35:00,43.27,43.37,43.21,43.24,82110.0,34.5852,34.6652,34.5373,34.5612,82110.0
2016-06-24 15:40:00,43.24,43.32,43.22,43.27,85457.0,34.5612,34.6252,34.5453,34.5852,85457.0
2016-06-24 15:45:00,43.28,43.44,43.27,43.43,161411.0,34.5932,34.7211,34.5852,34.7131,161411.0
2016-06-24 15:50:00,43.43,43.54,43.41,43.48,141502.0,34.7131,34.801,34.6971,34.7531,141502.0
2016-06-24 15:55:00,43.49,43.51,43.3,43.31,272695.0,34.7611,34.7771,34.6092,34.6172,272695.0
2016-06-27 09:30:00,42.84,42.89,42.15,42.49,258418.0,34.2415,34.2815,33.69,33.9618,258418.0
2016-06-27 09:35:00,42.43,42.58,42.23,42.27,70253.0,33.9138,34.0337,33.754,33.7859,70253.0
2016-06-27 09:40:00,42.28,42.47,42.27,42.44,109165.0,33.7939,33.9458,33.7859,33.9218,109165.0
2016-06-27 09:45:00,42.42,42.48,42.33,42.4,86984.0,33.9058,33.9538,33.8339,33.8898,86984.0
2016-06-27 09:50:00,42.4,42.52,42.39,42.43,78651.0,33.8898,33.9858,33.8819,33.9138,78651.0
2016-06-27 09:55:00,42.43,42.61,42.43,42.59,109308.0,33.9138,34.0577,33.9138,34.0417,109308.0
2016-06-27 10:00:00,42.59,42.77,42.56,42.77,72195.0,34.0417,34.1856,34.0177,34.1856,72195.0
2016-06-27 10:05:00,42.76,42.81,42.56,42.61,62556.0,34.1776,34.2176,34.0177,34.0577,62556.0
2016-06-27 10:10:00,42.62,42.73,42.58,42.73,62313.0,34.0657,34.1536,34.0337,34.1536,62313.0
2016-06-27 10:15:00,42.73,42.73,42.49,42.62,76172.0,34.1536,34.1536,33.9618,34.0657,76172.0
2016-06-27 10:20:00,42.6,42.72,42.55,42.59,50108.0,34.0497,34.1456,34.0097,34.0417,50108.0
2016-06-27 10:25:00,42.58,42.58,42.48,42.53,58588.0,34.0337,34.0337,33.9538,33.9938,58588.0
2016-06-27 10:30:00,42.53,42.62,42.49,42.62,64705.0,33.9938,34.0657,33.9618,34.0657,64705.0
2016-06-27 10:35:00,42.62,42.63,42.54,42.56,102852.0,34.0657,34.0737,34.0017,34.0177,102852.0
2016-06-27 10:40:00,42.57,42.65,42.52,42.57,64435.0,34.0257,34.0897,33.9858,34.0257,64435.0
2016-06-27 10:45:00,42.57,42.57,42.39,42.4,85833.0,34.0257,34.0257,33.8819,33.8898,85833.0
2016-06-27 10:50:00,42.39,42.39,42.21,42.25,90420.0,33.8819,33.8819,33.738,33.77,90420.0
2016-06-27 10:55:00,42.25,42.26,41.98,42.0,157550.0,33.77,33.7779,33.5541,33.5701,157550.0
2016-06-27 11:00:00,42.0,42.05,41.96,41.98,129448.0,33.5701,33.6101,33.5382,33.5541,129448.0
2016-06-27 11:05:00,41.96,42.09,41.94,42.08,51397.0,33.5382,33.6421,33.5222,33.6341,51397.0
2016-06-27 11:10:00,42.08,42.08,41.94,41.99,40421.0,33.6341,33.6341,33.5222,33.5621,40421.0
2016-06-27 11:15:00,42.0,42.0,41.85,41.87,42014.0,33.5701,33.5701,33.4502,33.4662,42014.0
2016-06-27 11:20:00,41.85,41.85,41.64,41.67,49385.0,33.4502,33.4502,33.2824,33.3064,49385.0
2016-06-27 11:25:00,41.67,41.95,41.65,41.95,53109.0,33.3064,33.5302,33.2904,33.5302,53109.0
2016-06-27 11:30:00,41.92,41.99,41.9,41.93,27056.0,33.5062,33.5621,33.4902,33.5142,27056.0
2016-06-27 11:35:00,41.91,42.06,41.9,42.01,41644.0,33.4982,33.6181,33.4902,33.5781,41644.0
2016-06-27 11:40:00,42.0,42.15,41.96,42.12,44396.0,33.5701,33.69,33.5382,33.666,44396.0
2016-06-27 11:45:00,42.12,42.2,42.08,42.11,67679.0,33.666,33.73,33.6341,33.6581,67679.0
2016-06-27 11:50:00,42.11,42.11,41.92,41.96,24345.0,33.6581,33.6581,33.5062,33.5382,24345.0
2016-06-27 11:55:00,41.95,41.99,41.89,41.95,12916.0,33.5302,33.5621,33.4822,33.5302,12916.0
2016-06-27 12:00:00,41.91,41.95,41.88,41.92,19566.0,33.4982,33.5302,33.4742,33.5062,19566.0
2016-06-27 12:05:00,41.9,41.95,41.84,41.92,17238.0,33.4902,33.5302,33.4422,33.5062,17238.0
2016-06-27 12:10:00,41.91,41.94,41.87,41.9,35002.0,33.4982,33.5222,33.4662,33.4902,35002.0
2016-06-27 12:15:00,41.89,41.94,41.86,41.88,46494.0,33.4822,33.5222,33.4582,33.4742,46494.0
2016-06-27 12:20:00,41.88,41.93,41.84,41.92,34445.0,33.4742,33.5142,33.4422,33.5062,34445.0
2016-06-27 12:25:00,41.92,42.04,41.9,42.02,83133.0,33.5062,33.6021,33.4902,33.5861,83133.0
2016-06-27 12:30:00,42.02,42.1,41.93,41.93,115555.0,33.5861,33.6501,33.5142,33.5142,115555.0
2016-06-27 12:35:00,41.94,41.95,41.87,41.89,88370.0,33.5222,33.5302,33.4662,33.4822,88370.0
2016-06-27 12:40:00,41.87,41.92,41.85,41.89,23179.0,33.4662,33.5062,33.4502,33.4822,23179.0
2016-06-27 12:45:00,41.89,41.95,41.86,41.93,26724.0,33.4822,33.5302,33.4582,33.5142,26724.0
2016-06-27 12:50:00,41.94,41.98,41.91,41.95,18508.0,33.5222,33.5541,33.4982,33.5302,18508.0
2016-06-27 12:55:00,41.95,42.05,41.94,42.02,22875.0,33.5302,33.6101,33.5222,33.5861,22875.0
2016-06-27 13:00:00,42.03,42.1,42.01,42.07,42063.0,33.5941,33.6501,33.5781,33.6261,42063.0
2016-06-27 13:05:00,42.06,42.08,42.03,42.03,21082.0,33.6181,33.6341,33.5941,33.5941,21082.0
2016-06-27 13:10:00,42.03,42.08,42.01,42.02,34812.0,33.5941,33.6341,33.5781,33.5861,34812.0
2016-06-27 13:15:00,42.02,42.12,42.01,42.04,29646.0,33.5861,33.666,33.5781,33.6021,29646.0
2016-06-27 13:20:00,42.04,42.08,42.01,42.06,34281.0,33.6021,33.6341,33.5781,33.6181,34281.0
2016-06-27 13:25:00,42.06,42.1,42.04,42.04,22647.0,33.6181,33.6501,33.6021,33.6021,22647.0
2016-06-27 13:30:00,42.05,42.08,41.97,41.98,30010.0,33.6101,33.6341,33.5462,33.5541,30010.0
2016-06-27 13:35:00,41.98,42.02,41.97,41.98,14933.0,33.5541,33.5861,33.5462,33.5541,14933.0
2016-06-27 13:40:00,41.99,42.03,41.85,41.85,34257.0,33.5621,33.5941,33.4502,33.4502,34257.0
2016-06-27 13:45:00,41.85,41.92,41.79,41.81,53812.0,33.4502,33.5062,33.4023,33.4183,53812.0
2016-06-27 13:50:00,41.8,41.82,41.77,41.81,29924.0,33.4103,33.4263,33.3863,33.4183,29924.0
2016-06-27 13:55:00,41.8,41.81,41.74,41.74,28193.0,33.4103,33.4183,33.3623,33.3623,28193.0
2016-06-27 14:00:00,41.74,41.78,41.71,41.73,23513.0,33.3623,33.3943,33.3383,33.3543,23513.0
2016-06-27 14:05:00,41.73,41.74,41.67,41.72,30230.0,33.3543,33.3623,33.3064,33.3463,30230.0
2016-06-27 14:10:00,41.72,41.75,41.63,41.63,22479.0,33.3463,33.3703,33.2744,33.2744,22479.0
2016-06-27 14:15:00,41.64,41.66,41.58,41.58,22284.0,33.2824,33.2984,33.2344,33.2344,22284.0
2016-06-27 14:20:00,41.58,41.59,41.49,41.51,90060.0,33.2344,33.2424,33.1625,33.1785,90060.0
2016-06-27 14:25:00,41.51,41.58,41.48,41.58,71955.0,33.1785,33.2344,33.1545,33.2344,71955.0
2016-06-27 14:30:00,41.59,41.66,41.58,41.58,33687.0,33.2424,33.2984,33.2344,33.2344,33687.0
2016-06-27 14:35:00,41.59,41.76,41.59,41.72,37778.0,33.2424,33.3783,33.2424,33.3463,37778.0
2016-06-27 14:40:00,41.71,41.79,41.7,41.77,30796.0,33.3383,33.4023,33.3303,33.3863,30796.0
2016-06-27 14:45:00,41.78,41.8,41.63,41.66,30537.0,33.3943,33.4103,33.2744,33.2984,30537.0
2016-06-27 14:50:00,41.66,41.67,41.57,41.6,36870.0,33.2984,33.3064,33.2264,33.2504,36870.0
2016-06-27 14:55:00,41.57,41.62,41.57,41.58,45410.0,33.2264,33.2664,33.2264,33.2344,45410.0
2016-06-27 15:00:00,41.59,41.7,41.58,41.68,53710.0,33.2424,33.3303,33.2344,33.3144,53710.0
2016-06-27 15:05:00,41.67,41.7,41.61,41.61,30634.0,33.3064,33.3303,33.2584,33.2584,30634.0
2016-06-27 15:10:00,41.61,41.69,41.61,41.68,46245.0,33.2584,33.3223,33.2584,33.3144,46245.0
2016-06-27 15:15:00,41.68,41.68,41.54,41.59,24347.0,33.3144,33.3144,33.2025,33.2424,24347.0
2016-06-27 15:20:00,41.59,41.6,41.46,41.5,37955.0,33.2424,33.2504,33.1385,33.1705,37955.0
2016-06-27 15:25:00,41.48,41.56,41.45,41.52,90115.0,33.1545,33.2184,33.1305,33.1865,90115.0
2016-06-27 15:30:00,41.51,41.58,41.47,41.56,68296.0,33.1785,33.2344,33.1465,33.2184,68296.0
2016-06-27 15:35:00,41.55,41.72,41.51,41.71,61465.0,33.2104,33.3463,33.1785,33.3383,61465.0
2016-06-27 15:40:00,41.71,41.74,41.63,41.71,80919.0,33.3383,33.3623,33.2744,33.3383,80919.0
2016-06-27 15:45:00,41.71,41.78,41.69,41.77,114610.0,33.3383,33.3943,33.3223,33.3863,114610.0
2016-06-27 15:50:00,41.76,41.78,41.69,41.75,138333.0,33.3783,33.3943,33.3223,33.3703,138333.0
2016-06-27 15:55:00,41.75,41.82,41.72,41.8,261985.0,33.3703,33.4263,33.3463,33.4103,261985.0
2016-06-28 09:30:00,42.68,42.89,42.53,42.85,116019.0,34.1136,34.2815,33.9938,34.2495,116019.0
2016-06-28 09:35:00,42.87,42.9,42.68,42.85,104949.0,34.2655,34.2895,34.1136,34.2495,104949.0
2016-06-28 09:40:00,42.82,42.94,42.74,42.75,95693.0,34.2255,34.3215,34.1616,34.1696,95693.0
2016-06-28 09:45:00,42.76,42.81,42.61,42.62,76488.0,34.1776,34.2176,34.0577,34.0657,76488.0
2016-06-28 09:50:00,42.64,42.93,42.64,42.9,57894.0,34.0817,34.3135,34.0817,34.2895,57894.0
2016-06-28 09:55:00,42.91,42.94,42.77,42.79,74498.0,34.2975,34.3215,34.1856,34.2016,74498.0
2016-06-28 10:00:00,42.81,42.88,42.71,42.87,59547.0,34.2176,34.2735,34.1376,34.2655,59547.0
2016-06-28 10:05:00,42.86,42.86,42.6,42.6,116519.0,34.2575,34.2575,34.0497,34.0497,116519.0
2016-06-28 10:10:00,42.59,42.61,42.39,42.4,52455.0,34.0417,34.0577,33.8819,33.8898,52455.0
2016-06-28 10:15:00,42.4,42.53,42.38,42.5,40066.0,33.8898,33.9938,33.8739,33.9698,40066.0
2016-06-28 10:20:00,42.5,42.53,42.35,42.36,51577.0,33.9698,33.9938,33.8499,33.8579,51577.0
2016-06-28 10:25:00,42.37,42.4,42.33,42.35,39158.0,33.8659,33.8898,33.8339,33.8499,39158.0
2016-06-28 10:30:00,42.35,42.42,42.34,42.41,27175.0,33.8499,33.9058,33.8419,33.8978,27175.0
2016-06-28 10:35:00,42.42,42.55,42.42,42.44,47807.0,33.9058,34.0097,33.9058,33.9218,47807.0
2016-06-28 10:40:00,42.43,42.52,42.37,42.52,18404.0,33.9138,33.9858,33.8659,33.9858,18404.0
2016-06-28 10:45:00,42.51,42.55,42.5,42.52,30600.0,33.9778,34.0097,33.9698,33.9858,30600.0
2016-06-28 10:50:00,42.52,42.56,42.5,42.51,33906.0,33.9858,34.0177,33.9698,33.9778,33906.0
2016-06-28 10:55:00,42.51,42.51,42.4,42.43,27339.0,33.9778,33.9778,33.8898,33.9138,27339.0
2016-06-28 11:00:00,42.44,42.47,42.38,42.41,26033.0,33.9218,33.9458,33.8739,33.8978,26033.0
2016-06-28 11:05:00,42.41,42.43,42.34,42.39,14045.0,33.8978,33.9138,33.8419,33.8819,14045.0
2016-06-28 11:10:00,42.38,42.45,42.37,42.4,23211.0,33.8739,33.9298,33.8659,33.8898,23211.0
2016-06-28 11:15:00,42.39,42.44,42.37,42.4,22295.0,33.8819,33.9218,33.8659,33.8898,22295.0
2016-06-28 11:20:00,42.4,42.45,42.37,42.39,30136.0,33.8898,33.9298,33.8659,33.8819,30136.0
2016-06-28 11:25:00,42.38,42.4,42.33,42.38,19147.0,33.8739,33.8898,33.8339,33.8739,19147.0
2016-06-28 11:30:00,42.39,42.45,42.39,42.43,49590.0,33.8819,33.9298,33.8819,33.9138,49590.0
2016-06-28 11:35:00,42.43,42.47,42.37,42.39,19340.0,33.9138,33.9458,33.8659,33.8819,19340.0
2016-06-28 11:40:00,42.4,42.47,42.37,42.46,54201.0,33.8898,33.9458,33.8659,33.9378,54201.0
2016-06-28 11:45:00,42.48,42.56,42.44,42.54,45304.0,33.9538,34.0177,33.9218,34.0017,45304.0
2016-06-28 11:50:00,42.55,42.58,42.5,42.56,26233.0,34.0097,34.0337,33.9698,34.0177,26233.0
2016-06-28 11:55:00,42.57,42.61,42.54,42.55,10078.0,34.0257,34.0577,34.0017,34.0097,10078.0
2016-06-28 12:00:00,42.55,42.57,42.49,42.52,17790.0,34.0097,34.0257,33.9618,33.9858,17790.0
2016-06-28 12:05:00,42.52,42.57,42.51,42.53,13308.0,33.9858,34.0257,33.9778,33.9938,13308.0
2016-06-28 12:10:00,42.53,42.61,42.52,42.57,18789.0,33.9938,34.0577,33.9858,34.0257,18789.0
2016-06-28 12:15:00,42.56,42.6,42.55,42.55,16016.0,34.0177,34.0497,34.0097,34.0097,16016.0
2016-06-28 12:20:00,42.56,42.58,42.53,42.57,8411.0,34.0177,34.0337,33.9938,34.0257,8411.0
2016-06-28 12:25:00,42.57,42.57,42.51,42.52,16829.0,34.0257,34.0257,33.9778,33.9858,16829.0
2016-06-28 12:30:00,42.52,42.53,42.49,42.49,19511.0,33.9858,33.9938,33.9618,33.9618,19511.0
2016-06-28 12:35:00,42.5,42.51,42.46,42.5,28673.0,33.9698,33.9778,33.9378,33.9698,28673.0
2016-06-28 12:40:00,42.5,42.53,42.47,42.48,21781.0,33.9698,33.9938,33.9458,33.9538,21781.0
2016-06-28 12:45:00,42.48,42.51,42.47,42.49,12883.0,33.9538,33.9778,33.9458,33.9618,12883.0
2016-06-28 12:50:00,42.49,42.51,42.48,42.51,11408.0,33.9618,33.9778,33.9538,33.9778,11408.0
2016-06-28 12:55:00,42.51,42.52,42.46,42.49,16603.0,33.9778,33.9858,33.9378,33.9618,16603.0
2016-06-28 13:00:00,42.49,42.5,42.46,42.49,12080.0,33.9618,33.9698,33.9378,33.9618,12080.0
2016-06-28 13:05:00,42.49,42.5,42.43,42.44,11123.0,33.9618,33.9698,33.9138,33.9218,11123.0
2016-06-28 13:10:00,42.45,42.49,42.44,42.48,6085.0,33.9298,33.9618,33.9218,33.9538,6085.0
2016-06-28 13:15:00,42.48,42.5,42.41,42.44,10877.0,33.9538,33.9698,33.8978,33.9218,10877.0
2016-06-28 13:20:00,42.43,42.45,42.37,42.37,10672.0,33.9138,33.9298,33.8659,33.8659,10672.0
2016-06-28 13:25:00,42.36,42.45,42.36,42.42,12163.0,33.8579,33.9298,33.8579,33.9058,12163.0
2016-06-28 13:30:00,42.41,42.41,42.36,42.36,10167.0,33.8978,33.8978,33.8579,33.8579,10167.0
2016-06-28 13:35:00,42.35,42.36,42.31,42.33,21389.0,33.8499,33.8579,33.8179,33.8339,21389.0
2016-06-28 13:40:00,42.33,42.37,42.31,42.33,31655.0,33.8339,33.8659,33.8179,33.8339,31655.0
2016-06-28 13:45:00,42.34,42.34,42.29,42.3,22955.0,33.8419,33.8419,33.8019,33.8099,22955.0
2016-06-28 13:50:00,42.29,42.34,42.29,42.32,20543.0,33.8019,33.8419,33.8019,33.8259,20543.0
2016-06-28 13:55:00,42.32,42.33,42.27,42.28,11447.0,33.8259,33.8339,33.7859,33.7939,11447.0
2016-06-28 14:00:00,42.28,42.31,42.26,42.28,74164.0,33.7939,33.8179,33.7779,33.7939,74164.0
2016-06-28 14:05:00,42.28,42.29,42.11,42.16,106216.0,33.7939,33.8019,33.6581,33.698,106216.0
2016-06-28 14:10:00,42.15,42.19,42.09,42.11,25884.0,33.69,33.722,33.6421,33.6581,25884.0
2016-06-28 14:15:00,42.11,42.14,42.07,42.09,32488.0,33.6581,33.682,33.6261,33.6421,32488.0
2016-06-28 14:20:00,42.1,42.13,42.02,42.05,42011.0,33.6501,33.674,33.5861,33.6101,42011.0
2016-06-28 14:25:00,42.05,42.11,42.04,42.11,22552.0,33.6101,33.6581,33.6021,33.6581,22552.0
2016-06-28 14:30:00,42.12,42.18,42.1,42.18,23526.0,33.666,33.714,33.6501,33.714,23526.0
2016-06-28 14:35:00,42.17,42.25,42.16,42.18,46867.0,33.706,33.77,33.698,33.714,46867.0
2016-06-28 14:40:00,42.18,42.2,42.17,42.18,22271.0,33.714,33.73,33.706,33.714,22271.0
2016-06-28 14:45:00,42.19,42.26,42.18,42.23,37275.0,33.722,33.7779,33.714,33.754,37275.0
2016-06-28 14:50:00,42.23,42.35,42.23,42.32,95882.0,33.754,33.8499,33.754,33.8259,95882.0
2016-06-28 14:55:00,42.32,42.44,42.31,42.41,53230.0,33.8259,33.9218,33.8179,33.8978,53230.0
2016-06-28 15:00:00,42.41,42.45,42.38,42.4,35043.0,33.8978,33.9298,33.8739,33.8898,35043.0
2016-06-28 15:05:00,42.39,42.47,42.39,42.46,20430.0,33.8819,33.9458,33.8819,33.9378,20430.0
2016-06-28 15:10:00,42.46,42.62,42.45,42.61,54090.0,33.9378,34.0657,33.9298,34.0577,54090.0
2016-06-28 15:15:00,42.62,42.62,42.54,42.55,30947.0,34.0657,34.0657,34.0017,34.0097,30947.0
2016-06-28 15:20:00,42.54,42.57,42.51,42.53,35984.0,34.0017,34.0257,33.9778,33.9938,35984.0
2016-06-28 15:25:00,42.53,42.53,42.43,42.46,36687.0,33.9938,33.9938,33.9138,33.9378,36687.0
2016-06-28 15:30:00,42.46,42.5,42.41,42.44,53560.0,33.9378,33.9698,33.8978,33.9218,53560.0
2016-06-28 15:35:00,42.42,42.54,42.41,42.53,34736.0,33.9058,34.0017,33.8978,33.9938,34736.0
2016-06-28 15:40:00,42.52,42.55,42.49,42.5,85642.0,33.9858,34.0097,33.9618,33.9698,85642.0
2016-06-28 15:45:00,42.5,42.56,42.49,42.56,86271.0,33.9698,34.0177,33.9618,34.0177,86271.0
2016-06-28 15:50:00,42.56,42.58,42.53,42.58,103990.0,34.0177,34.0337,33.9938,34.0337,103990.0
2016-06-28 15:55:00,42.58,42.62,42.49,42.49,383714.0,34.0337,34.0657,33.9618,33.9618,383714.0
2016-06-29 09:30:00,43.08,43.38,43.02,43.09,77258.0,34.4334,34.6731,34.3854,34.4414,77258.0
2016-06-29 09:35:00,43.06,43.09,42.76,43.05,50208.0,34.4174,34.4414,34.1776,34.4094,50208.0
2016-06-29 09:40:00,43.09,43.09,42.78,42.99,47541.0,34.4414,34.4414,34.1936,34.3614,47541.0
2016-06-29 09:45:00,43.01,43.16,43.01,43.15,29919.0,34.3774,34.4973,34.3774,34.4893,29919.0
2016-06-29 09:50:00,43.14,43.24,43.1,43.21,40102.0,34.4813,34.5612,34.4493,34.5373,40102.0
2016-06-29 09:55:00,43.22,43.39,43.22,43.33,51335.0,34.5453,34.6811,34.5453,34.6332,51335.0
2016-06-29 10:00:00,43.33,43.46,43.24,43.37,37215.0,34.6332,34.7371,34.5612,34.6652,37215.0
2016-06-29 10:05:00,43.39,43.39,43.26,43.33,28237.0,34.6811,34.6811,34.5772,34.6332,28237.0
2016-06-29 10:10:00,43.34,43.38,43.31,43.35,44192.0,34.6412,34.6731,34.6172,34.6492,44192.0
2016-06-29 10:15:00,43.35,43.4,43.34,43.38,23787.0,34.6492,34.6891,34.6412,34.6731,23787.0
2016-06-29 10:20:00,43.39,43.41,43.33,43.34,33833.0,34.6811,34.6971,34.6332,34.6412,33833.0
2016-06-29 10:25:00,43.34,43.34,43.21,43.22,30886.0,34.6412,34.6412,34.5373,34.5453,30886.0
2016-06-29 10:30:00,43.24,43.28,43.2,43.27,50288.0,34.5612,34.5932,34.5293,34.5852,50288.0
2016-06-29 10:35:00,43.28,43.34,43.27,43.32,21089.0,34.5932,34.6412,34.5852,34.6252,21089.0
2016-06-29 10:40:00,43.31,43.33,43.27,43.29,28161.0,34.6172,34.6332,34.5852,34.6012,28161.0
2016-06-29 10:45:00,43.29,43.4,43.29,43.39,42718.0,34.6012,34.6891,34.6012,34.6811,42718.0
2016-06-29 10:50:00,43.39,43.39,43.3,43.34,28651.0,34.6811,34.6811,34.6092,34.6412,28651.0
2016-06-29 10:55:00,43.34,43.35,43.24,43.3,23857.0,34.6412,34.6492,34.5612,34.6092,23857.0
2016-06-29 11:00:00,43.3,43.41,43.29,43.41,33326.0,34.6092,34.6971,34.6012,34.6971,33326.0
2016-06-29 11:05:00,43.4,43.43,43.37,43.38,50155.0,34.6891,34.7131,34.6652,34.6731,50155.0
2016-06-29 11:10:00,43.38,43.45,43.38,43.45,49970.0,34.6731,34.7291,34.6731,34.7291,49970.0
2016-06-29 11:15:00,43.45,43.46,43.34,43.35,99654.0,34.7291,34.7371,34.6412,34.6492,99654.0
2016-06-29 11:20:00,43.34,43.4,43.33,43.4,57913.0,34.6412,34.6891,34.6332,34.6891,57913.0
2016-06-29 11:25:00,43.4,43.42,43.37,43.4,27167.0,34.6891,34.7051,34.6652,34.6891,27167.0
2016-06-29 11:30:00,43.41,43.48,43.39,43.43,35074.0,34.6971,34.7531,34.6811,34.7131,35074.0
2016-06-29 11:35:00,43.44,43.47,43.4,43.47,22152.0,34.7211,34.7451,34.6891,34.7451,22152.0
2016-06-29 11:40:00,43.49,43.54,43.48,43.48,34945.0,34.7611,34.801,34.7531,34.7531,34945.0
2016-06-29 11:45:00,43.48,43.57,43.47,43.57,75964.0,34.7531,34.825,34.7451,34.825,75964.0
2016-06-29 11:50:00,43.57,43.7,43.57,43.68,34708.0,34.825,34.9289,34.825,34.9129,34708.0
2016-06-29 11:55:00,43.69,43.71,43.64,43.66,19888.0,34.9209,34.9369,34.881,34.8969,19888.0
2016-06-29 12:00:00,43.65,43.67,43.62,43.63,42341.0,34.889,34.9049,34.865,34.873,42341.0
2016-06-29 12:05:00,43.64,43.67,43.63,43.64,13297.0,34.881,34.9049,34.873,34.881,13297.0
2016-06-29 12:10:00,43.64,43.66,43.61,43.61,13090.0,34.881,34.8969,34.857,34.857,13090.0
2016-06-29 12:15:00,43.61,43.62,43.58,43.62,20024.0,34.857,34.865,34.833,34.865,20024.0
2016-06-29 12:20:00,43.62,43.66,43.61,43.63,28022.0,34.865,34.8969,34.857,34.873,28022.0
2016-06-29 12:25:00,43.63,43.64,43.57,43.57,45581.0,34.873,34.881,34.825,34.825,45581.0
2016-06-29 12:30:00,43.58,43.6,43.52,43.52,16986.0,34.833,34.849,34.785,34.785,16986.0
2016-06-29 12:35:00,43.53,43.66,43.53,43.66,14640.0,34.793,34.8969,34.793,34.8969,14640.0
2016-06-29 12:40:00,43.65,43.65,43.59,43.62,86155.0,34.889,34.889,34.841,34.865,86155.0
2016-06-29 12:45:00,43.62,43.63,43.58,43.59,9831.0,34.865,34.873,34.833,34.841,9831.0
2016-06-29 12:50:00,43.59,43.63,43.59,43.63,12823.0,34.841,34.873,34.841,34.873,12823.0
2016-06-29 12:55:00,43.64,43.67,43.61,43.63,14000.0,34.881,34.9049,34.857,34.873,14000.0
2016-06-29 13:00:00,43.63,43.63,43.6,43.62,24027.0,34.873,34.873,34.849,34.865,24027.0
2016-06-29 13:05:00,43.62,43.65,43.6,43.61,75783.0,34.865,34.889,34.849,34.857,75783.0
2016-06-29 13:10:00,43.61,43.61,43.54,43.56,17302.0,34.857,34.857,34.801,34.817,17302.0
2016-06-29 13:15:00,43.55,43.62,43.51,43.62,17850.0,34.809,34.865,34.7771,34.865,17850.0
2016-06-29 13:20:00,43.62,43.65,43.61,43.61,12974.0,34.865,34.889,34.857,34.857,12974.0
2016-06-29 13:25:00,43.62,43.62,43.6,43.62,20097.0,34.865,34.865,34.849,34.865,20097.0
2016-06-29 13:30:00,43.62,43.64,43.59,43.6,27485.0,34.865,34.881,34.841,34.849,27485.0
2016-06-29 13:35:00,43.6,43.65,43.6,43.65,10850.0,34.849,34.889,34.849,34.889,10850.0
2016-06-29 13:40:00,43.65,43.66,43.62,43.65,19318.0,34.889,34.8969,34.865,34.889,19318.0
2016-06-29 13:45:00,43.65,43.67,43.63,43.63,25516.0,34.889,34.9049,34.873,34.873,25516.0
2016-06-29 13:50:00,43.63,43.63,43.56,43.57,13389.0,34.873,34.873,34.817,34.825,13389.0
2016-06-29 13:55:00,43.57,43.65,43.56,43.64,14022.0,34.825,34.889,34.817,34.881,14022.0
2016-06-29 14:00:00,43.63,43.72,43.63,43.71,29715.0,34.873,34.9449,34.873,34.9369,29715.0
2016-06-29 14:05:00,43.71,43.73,43.67,43.71,43942.0,34.9369,34.9529,34.9049,34.9369,43942.0
2016-06-29 14:10:00,43.71,43.75,43.69,43.75,21279.0,34.9369,34.9689,34.9209,34.9689,21279.0
2016-06-29 14:15:00,43.75,43.76,43.66,43.66,20893.0,34.9689,34.9769,34.8969,34.8969,20893.0
2016-06-29 14:20:00,43.67,43.75,43.65,43.75,29575.0,34.9049,34.9689,34.889,34.9689,29575.0
2016-06-29 14:25:00,43.75,43.75,43.68,43.71,15768.0,34.9689,34.9689,34.9129,34.9369,15768.0
2016-06-29 14:30:00,43.72,43.75,43.71,43.73,23520.0,34.9449,34.9689,34.9369,34.9529,23520.0
2016-06-29 14:35:00,43.73,43.77,43.72,43.76,16862.0,34.9529,34.9849,34.9449,34.9769,16862.0
2016-06-29 14:40:00,43.76,43.82,43.76,43.81,15719.0,34.9769,35.0248,34.9769,35.0168,15719.0
2016-06-29 14:45:00,43.82,43.85,43.75,43.76,34527.0,35.0248,35.0488,34.9689,34.9769,34527.0
2016-06-29 14:50:00,43.76,43.76,43.68,43.72,28944.0,34.9769,34.9769,34.9129,34.9449,28944.0
2016-06-29 14:55:00,43.72,43.75,43.66,43.74,46305.0,34.9449,34.9689,34.8969,34.9609,46305.0
2016-06-29 15:00:00,43.73,43.81,43.7,43.81,103481.0,34.9529,35.0168,34.9289,35.0168,103481.0
2016-06-29 15:05:00,43.8,43.81,43.74,43.74,26452.0,35.0088,35.0168,34.9609,34.9609,26452.0
2016-06-29 15:10:00,43.73,43.82,43.73,43.82,24826.0,34.9529,35.0248,34.9529,35.0248,24826.0
2016-06-29 15:15:00,43.82,43.87,43.81,43.86,34528.0,35.0248,35.0648,35.0168,35.0568,34528.0
2016-06-29 15:20:00,43.85,43.88,43.83,43.83,44484.0,35.0488,35.0728,35.0328,35.0328,44484.0
2016-06-29 15:25:00,43.84,43.9,43.83,43.87,36032.0,35.0408,35.0888,35.0328,35.0648,36032.0
2016-06-29 15:30:00,43.86,43.87,43.77,43.85,53467.0,35.0568,35.0648,34.9849,35.0488,53467.0
2016-06-29 15:35:00,43.85,43.85,43.75,43.77,61532.0,35.0488,35.0488,34.9689,34.9849,61532.0
2016-06-29 15:40:00,43.77,43.79,43.73,43.74,90022.0,34.9849,35.0009,34.9529,34.9609,90022.0
2016-06-29 15:45:00,43.73,43.73,43.68,43.69,108450.0,34.9529,34.9529,34.9129,34.9209,108450.0
2016-06-29 15:50:00,43.69,43.71,43.59,43.59,178622.0,34.9209,34.9369,34.841,34.841,178622.0
2016-06-29 15:55:00,43.59,43.66,43.57,43.63,293020.0,34.841,34.8969,34.825,34.873,293020.0
2016-06-30 09:30:00,43.95,43.95,43.28,43.4,83010.0,35.1287,35.1287,34.5932,34.6891,83010.0
2016-06-30 09:35:00,43.36,43.48,43.14,43.29,53677.0,34.6572,34.7531,34.4813,34.6012,53677.0
2016-06-30 09:40:00,43.27,43.27,43.09,43.18,46692.0,34.5852,34.5852,34.4414,34.5133,46692.0
2016-06-30 09:45:00,43.18,43.21,43.01,43.17,46313.0,34.5133,34.5373,34.3774,34.5053,46313.0
2016-06-30 09:50:00,43.15,43.16,42.96,42.99,43236.0,34.4893,34.4973,34.3374,34.3614,43236.0
2016-06-30 09:55:00,42.99,43.14,42.99,43.14,66706.0,34.3614,34.4813,34.3614,34.4813,66706.0
2016-06-30 10:00:00,43.15,43.3,42.97,42.98,92630.0,34.4893,34.6092,34.3454,34.3534,92630.0
2016-06-30 10:05:00,42.98,43.0,42.75,42.79,116710.0,34.3534,34.3694,34.1696,34.2016,116710.0
2016-06-30 10:10:00,42.79,42.9,42.78,42.89,58650.0,34.2016,34.2895,34.1936,34.2815,58650.0
2016-06-30 10:15:00,42.89,42.97,42.73,42.77,98417.0,34.2815,34.3454,34.1536,34.1856,98417.0
2016-06-30 10:20:00,42.77,42.79,42.66,42.72,66143.0,34.1856,34.2016,34.0977,34.1456,66143.0
2016-06-30 10:25:00,42.72,42.73,42.58,42.58,61112.0,34.1456,34.1536,34.0337,34.0337,61112.0
2016-06-30 10:30:00,42.57,42.73,42.57,42.65,51045.0,34.0257,34.1536,34.0257,34.0897,51045.0
2016-06-30 10:35:00,42.65,42.75,42.62,42.72,77185.0,34.0897,34.1696,34.0657,34.1456,77185.0
2016-06-30 10:40:00,42.72,42.73,42.64,42.69,51802.0,34.1456,34.1536,34.0817,34.1216,51802.0
2016-06-30 10:45:00,42.69,42.79,42.67,42.79,44088.0,34.1216,34.2016,34.1057,34.2016,44088.0
2016-06-30 10:50:00,42.79,42.84,42.77,42.78,26945.0,34.2016,34.2415,34.1856,34.1936,26945.0
2016-06-30 10:55:00,42.78,42.95,42.77,42.93,34907.0,34.1936,34.3295,34.1856,34.3135,34907.0
2016-06-30 11:00:00,42.93,42.93,42.85,42.93,56183.0,34.3135,34.3135,34.2495,34.3135,56183.0
2016-06-30 11:05:00,42.94,42.94,42.88,42.94,35650.0,34.3215,34.3215,34.2735,34.3215,35650.0
2016-06-30 11:10:00,42.95,43.02,42.95,43.01,34534.0,34.3295,34.3854,34.3295,34.3774,34534.0
2016-06-30 11:15:00,43.02,43.04,42.85,42.88,46277.0,34.3854,34.4014,34.2495,34.2735,46277.0
2016-06-30 11:20:00,42.88,42.93,42.86,42.86,29361.0,34.2735,34.3135,34.2575,34.2575,29361.0
2016-06-30 11:25:00,42.85,43.07,42.85,43.05,33498.0,34.2495,34.4254,34.2495,34.4094,33498.0
2016-06-30 11:30:00,43.06,43.14,43.05,43.09,30301.0,34.4174,34.4813,34.4094,34.4414,30301.0
2016-06-30 11:35:00,43.08,43.13,43.04,43.11,23067.0,34.4334,34.4733,34.4014,34.4573,23067.0
2016-06-30 11:40:00,43.12,43.13,43.04,43.06,16226.0,34.4653,34.4733,34.4014,34.4174,16226.0
2016-06-30 11:45:00,43.05,43.12,43.04,43.12,12238.0,34.4094,34.4653,34.4014,34.4653,12238.0
2016-06-30 11:50:00,43.12,43.16,43.1,43.16,27188.0,34.4653,34.4973,34.4493,34.4973,27188.0
2016-06-30 11:55:00,43.17,43.21,43.14,43.18,15429.0,34.5053,34.5373,34.4813,34.5133,15429.0
2016-06-30 12:00:00,43.19,43.29,43.19,43.21,28440.0,34.5213,34.6012,34.5213,34.5373,28440.0
2016-06-30 12:05:00,43.2,43.2,43.13,43.14,24314.0,34.5293,34.5293,34.4733,34.4813,24314.0
2016-06-30 12:10:00,43.15,43.22,43.15,43.19,18347.0,34.4893,34.5453,34.4893,34.5213,18347.0
2016-06-30 12:15:00,43.2,43.25,43.14,43.23,17065.0,34.5293,34.5692,34.4813,34.5533,17065.0
2016-06-30 12:20:00,43.21,43.26,43.2,43.26,15740.0,34.5373,34.5772,34.5293,34.5772,15740.0
2016-06-30 12:25:00,43.26,43.26,43.18,43.21,20033.0,34.5772,34.5772,34.5133,34.5373,20033.0
2016-06-30 12:30:00,43.22,43.3,43.22,43.26,33061.0,34.5453,34.6092,34.5453,34.5772,33061.0
2016-06-30 12:35:00,43.25,43.25,43.21,43.25,26069.0,34.5692,34.5692,34.5373,34.5692,26069.0
2016-06-30 12:40:00,43.25,43.26,43.18,43.19,30309.0,34.5692,34.5772,34.5133,34.5213,30309.0
2016-06-30 12:45:00,43.18,43.23,43.18,43.23,11609.0,34.5133,34.5533,34.5133,34.5533,11609.0
2016-06-30 12:50:00,43.23,43.3,43.21,43.27,25098.0,34.5533,34.6092,34.5373,34.5852,25098.0
2016-06-30 12:55:00,43.28,43.32,43.24,43.24,39755.0,34.5932,34.6252,34.5612,34.5612,39755.0
2016-06-30 13:00:00,43.24,43.27,43.22,43.23,21312.0,34.5612,34.5852,34.5453,34.5533,21312.0
2016-06-30 13:05:00,43.23,43.27,43.21,43.26,12979.0,34.5533,34.5852,34.5373,34.5772,12979.0
2016-06-30 13:10:00,43.26,43.3,43.23,43.28,23689.0,34.5772,34.6092,34.5533,34.5932,23689.0
2016-06-30 13:15:00,43.28,43.32,43.28,43.28,23787.0,34.5932,34.6252,34.5932,34.5932,23787.0
2016-06-30 13:20:00,43.29,43.33,43.29,43.31,26768.0,34.6012,34.6332,34.6012,34.6172,26768.0
2016-06-30 13:25:00,43.32,43.34,43.29,43.34,15711.0,34.6252,34.6412,34.6012,34.6412,15711.0
2016-06-30 13:30:00,43.34,43.35,43.31,43.33,27666.0,34.6412,34.6492,34.6172,34.6332,27666.0
2016-06-30 13:35:00,43.33,43.34,43.3,43.31,15549.0,34.6332,34.6412,34.6092,34.6172,15549.0
2016-06-30 13:40:00,43.31,43.37,43.31,43.36,22167.0,34.6172,34.6652,34.6172,34.6572,22167.0
2016-06-30 13:45:00,43.36,43.39,43.33,43.37,16859.0,34.6572,34.6811,34.6332,34.6652,16859.0
2016-06-30 13:50:00,43.38,43.41,43.37,43.39,23306.0,34.6731,34.6971,34.6652,34.6811,23306.0
2016-06-30 13:55:00,43.38,43.42,43.35,43.4,25642.0,34.6731,34.7051,34.6492,34.6891,25642.0
2016-06-30 14:00:00,43.4,43.45,43.4,43.43,23713.0,34.6891,34.7291,34.6891,34.7131,23713.0
2016-06-30 14:05:00,43.44,43.47,43.42,43.46,24965.0,34.7211,34.7451,34.7051,34.7371,24965.0
2016-06-30 14:10:00,43.47,43.5,43.46,43.48,25916.0,34.7451,34.7691,34.7371,34.7531,25916.0
2016-06-30 14:15:00,43.49,43.52,43.45,43.52,28547.0,34.7611,34.785,34.7291,34.785,28547.0
2016-06-30 14:20:00,43.52,43.54,43.47,43.49,33023.0,34.785,34.801,34.7451,34.7611,33023.0
2016-06-30 14:25:00,43.49,43.49,43.34,43.38,33255.0,34.7611,34.7611,34.6412,34.6731,33255.0
2016-06-30 14:30:00,43.38,43.44,43.38,43.38,29903.0,34.6731,34.7211,34.6731,34.6731,29903.0
2016-06-30 14:35:00,43.39,43.45,43.38,43.41,22782.0,34.6811,34.7291,34.6731,34.6971,22782.0
2016-06-30 14:40:00,43.42,43.44,43.37,43.38,40498.0,34.7051,34.7211,34.6652,34.6731,40498.0
2016-06-30 14:45:00,43.4,43.43,43.37,43.43,23200.0,34.6891,34.7131,34.6652,34.7131,23200.0
2016-06-30 14:50:00,43.43,43.47,43.42,43.47,24156.0,34.7131,34.7451,34.7051,34.7451,24156.0
2016-06-30 14:55:00,43.47,43.48,43.4,43.45,26169.0,34.7451,34.7531,34.6891,34.7291,26169.0
2016-06-30 15:00:00,43.47,43.5,43.42,43.43,41236.0,34.7451,34.7691,34.7051,34.7131,41236.0
2016-06-30 15:05:00,43.44,43.49,43.43,43.46,50592.0,34.7211,34.7611,34.7131,34.7371,50592.0
2016-06-30 15:10:00,43.47,43.47,43.4,43.43,36765.0,34.7451,34.7451,34.6891,34.7131,36765.0
2016-06-30 15:15:00,43.43,43.44,43.29,43.34,46166.0,34.7131,34.7211,34.6012,34.6412,46166.0
2016-06-30 15:20:00,43.34,43.4,43.31,43.38,35994.0,34.6412,34.6891,34.6172,34.6731,35994.0
2016-06-30 15:25:00,43.38,43.43,43.37,43.4,30662.0,34.6731,34.7131,34.6652,34.6891,30662.0
2016-06-30 15:30:00,43.4,43.41,43.34,43.4,68281.0,34.6891,34.6971,34.6412,34.6891,68281.0
2016-06-30 15:35:00,43.4,43.43,43.37,43.39,52540.0,34.6891,34.7131,34.6652,34.6811,52540.0
2016-06-30 15:40:00,43.39,43.4,43.33,43.36,89295.0,34.6811,34.6891,34.6332,34.6572,89295.0
2016-06-30 15:45:00,43.36,43.42,43.34,43.36,74932.0,34.6572,34.7051,34.6412,34.6572,74932.0
2016-06-30 15:50:00,43.37,43.44,43.37,43.43,126033.0,34.6652,34.7211,34.6652,34.7131,126033.0
2016-06-30 15:55:00,43.44,43.5,43.43,43.5,214841.0,34.7211,34.7691,34.7131,34.7691,214841.0
2016-07-01 09:30:00,43.6,43.94,43.53,43.91,59572.0,34.849,35.1207,34.793,35.0968,59572.0
2016-07-01 09:35:00,43.91,44.34,43.9,44.24,101539.0,35.0968,35.4405,35.0888,35.3605,101539.0
2016-07-01 09:40:00,44.25,44.3,44.14,44.19,61849.0,35.3685,35.4085,35.2806,35.3206,61849.0
2016-07-01 09:45:00,44.2,44.23,44.04,44.11,40377.0,35.3286,35.3525,35.2007,35.2566,40377.0
2016-07-01 09:50:00,44.11,44.2,44.07,44.14,29754.0,35.2566,35.3286,35.2247,35.2806,29754.0
2016-07-01 09:55:00,44.11,44.11,43.99,44.11,38574.0,35.2566,35.2566,35.1607,35.2566,38574.0
2016-07-01 10:00:00,44.11,44.29,44.01,44.25,53115.0,35.2566,35.4005,35.1767,35.3685,53115.0
2016-07-01 10:05:00,44.25,44.25,44.1,44.22,36692.0,35.3685,35.3685,35.2486,35.3445,36692.0
2016-07-01 10:10:00,44.21,44.28,44.19,44.2,43481.0,35.3366,35.3925,35.3206,35.3286,43481.0
2016-07-01 10:15:00,44.18,44.28,44.18,44.25,28366.0,35.3126,35.3925,35.3126,35.3685,28366.0
2016-07-01 10:20:00,44.26,44.33,44.23,44.26,39656.0,35.3765,35.4325,35.3525,35.3765,39656.0
2016-07-01 10:25:00,44.25,44.31,44.22,44.24,17342.0,35.3685,35.4165,35.3445,35.3605,17342.0
2016-07-01 10:30:00,44.25,44.25,44.16,44.19,27294.0,35.3685,35.3685,35.2966,35.3206,27294.0
2016-07-01 10:35:00,44.19,44.21,44.16,44.17,43675.0,35.3206,35.3366,35.2966,35.3046,43675.0
2016-07-01 10:40:00,44.17,44.21,44.11,44.13,36033.0,35.3046,35.3366,35.2566,35.2726,36033.0
2016-07-01 10:45:00,44.15,44.15,44.1,44.12,15529.0,35.2886,35.2886,35.2486,35.2646,15529.0
2016-07-01 10:50:00,44.13,44.19,44.12,44.16,20133.0,35.2726,35.3206,35.2646,35.2966,20133.0
2016-07-01 10:55:00,44.15,44.22,44.14,44.19,19376.0,35.2886,35.3445,35.2806,35.3206,19376.0
2016-07-01 11:00:00,44.19,44.2,44.15,44.16,13369.0,35.3206,35.3286,35.2886,35.2966,13369.0
2016-07-01 11:05:00,44.17,44.17,44.0,44.06,32374.0,35.3046,35.3046,35.1687,35.2167,32374.0
2016-07-01 11:10:00,44.06,44.06,43.97,44.02,29228.0,35.2167,35.2167,35.1447,35.1847,29228.0
2016-07-01 11:15:00,44.02,44.03,43.87,43.89,38005.0,35.1847,35.1927,35.0648,35.0808,38005.0
2016-07-01 11:20:00,43.89,43.93,43.79,43.79,15040.0,35.0808,35.1128,35.0009,35.0009,15040.0
2016-07-01 11:25:00,43.78,43.86,43.78,43.86,28492.0,34.9929,35.0568,34.9929,35.0568,28492.0
2016-07-01 11:30:00,43.87,43.9,43.83,43.86,31750.0,35.0648,35.0888,35.0328,35.0568,31750.0
2016-07-01 11:35:00,43.86,43.88,43.77,43.78,29140.0,35.0568,35.0728,34.9849,34.9929,29140.0
2016-07-01 11:40:00,43.78,43.82,43.75,43.81,34711.0,34.9929,35.0248,34.9689,35.0168,34711.0
2016-07-01 11:45:00,43.79,43.79,43.68,43.7,46402.0,35.0009,35.0009,34.9129,34.9289,46402.0
2016-07-01 11:50:00,43.69,43.75,43.67,43.73,26804.0,34.9209,34.9689,34.9049,34.9529,26804.0
2016-07-01 11:55:00,43.73,43.8,43.72,43.75,16837.0,34.9529,35.0088,34.9449,34.9689,16837.0
2016-07-01 12:00:00,43.76,43.79,43.69,43.7,15551.0,34.9769,35.0009,34.9209,34.9289,15551.0
2016-07-01 12:05:00,43.71,43.81,43.7,43.79,24331.0,34.9369,35.0168,34.9289,35.0009,24331.0
2016-07-01 12:10:00,43.8,43.82,43.77,43.82,12141.0,35.0088,35.0248,34.9849,35.0248,12141.0
2016-07-01 12:15:00,43.83,43.83,43.78,43.78,22020.0,35.0328,35.0328,34.9929,34.9929,22020.0
2016-07-01 12:20:00,43.78,43.78,43.71,43.71,13169.0,34.9929,34.9929,34.9369,34.9369,13169.0
2016-07-01 12:25:00,43.71,43.71,43.63,43.66,47029.0,34.9369,34.9369,34.873,34.8969,47029.0
2016-07-01 12:30:00,43.66,43.69,43.64,43.68,17881.0,34.8969,34.9209,34.881,34.9129,17881.0
2016-07-01 12:35:00,43.68,43.7,43.66,43.67,25943.0,34.9129,34.9289,34.8969,34.9049,25943.0
2016-07-01 12:40:00,43.66,43.7,43.64,43.7,18505.0,34.8969,34.9289,34.881,34.9289,18505.0
2016-07-01 12:45:00,43.69,43.7,43.67,43.68,9180.0,34.9209,34.9289,34.9049,34.9129,9180.0
2016-07-01 12:50:00,43.68,43.73,43.67,43.73,4370.0,34.9129,34.9529,34.9049,34.9529,4370.0
2016-07-01 12:55:00,43.74,43.82,43.72,43.81,18454.0,34.9609,35.0248,34.9449,35.0168,18454.0
2016-07-01 13:00:00,43.81,43.82,43.76,43.8,11976.0,35.0168,35.0248,34.9769,35.0088,11976.0
2016-07-01 13:05:00,43.81,43.82,43.78,43.79,14919.0,35.0168,35.0248,34.9929,35.0009,14919.0
2016-07-01 13:10:00,43.8,43.8,43.75,43.75,13319.0,35.0088,35.0088,34.9689,34.9689,13319.0
2016-07-01 13:15:00,43.74,43.75,43.69,43.71,13197.0,34.9609,34.9689,34.9209,34.9369,13197.0
2016-07-01 13:20:00,43.71,43.76,43.68,43.76,7829.0,34.9369,34.9769,34.9129,34.9769,7829.0
2016-07-01 13:25:00,43.75,43.75,43.69,43.69,19577.0,34.9689,34.9689,34.9209,34.9209,19577.0
2016-07-01 13:30:00,43.68,43.68,43.61,43.65,23529.0,34.9129,34.9129,34.857,34.889,23529.0
2016-07-01 13:35:00,43.65,43.65,43.57,43.59,19861.0,34.889,34.889,34.825,34.841,19861.0
2016-07-01 13:40:00,43.6,43.63,43.59,43.6,20674.0,34.849,34.873,34.841,34.849,20674.0
2016-07-01 13:45:00,43.6,43.64,43.58,43.64,21242.0,34.849,34.881,34.833,34.881,21242.0
2016-07-01 13:50:00,43.63,43.64,43.59,43.6,40696.0,34.873,34.881,34.841,34.849,40696.0
2016-07-01 13:55:00,43.61,43.62,43.59,43.6,36993.0,34.857,34.865,34.841,34.849,36993.0
2016-07-01 14:00:00,43.61,43.62,43.58,43.59,20955.0,34.857,34.865,34.833,34.841,20955.0
2016-07-01 14:05:00,43.59,43.61,43.57,43.58,14235.0,34.841,34.857,34.825,34.833,14235.0
2016-07-01 14:10:00,43.58,43.63,43.58,43.6,25772.0,34.833,34.873,34.833,34.849,25772.0
2016-07-01 14:15:00,43.6,43.62,43.58,43.62,14204.0,34.849,34.865,34.833,34.865,14204.0
2016-07-01 14:20:00,43.63,43.65,43.59,43.61,25655.0,34.873,34.889,34.841,34.857,25655.0
2016-07-01 14:25:00,43.61,43.63,43.56,43.62,13281.0,34.857,34.873,34.817,34.865,13281.0
2016-07-01 14:30:00,43.62,43.63,43.57,43.58,21242.0,34.865,34.873,34.825,34.833,21242.0
2016-07-01 14:35:00,43.57,43.61,43.57,43.58,22020.0,34.825,34.857,34.825,34.833,22020.0
2016-07-01 14:40:00,43.57,43.57,43.5,43.52,16392.0,34.825,34.825,34.7691,34.785,16392.0
2016-07-01 14:45:00,43.53,43.56,43.52,43.55,14048.0,34.793,34.817,34.785,34.809,14048.0
2016-07-01 14:50:00,43.57,43.57,43.55,43.55,12081.0,34.825,34.825,34.809,34.809,12081.0
2016-07-01 14:55:00,43.56,43.61,43.55,43.6,17943.0,34.817,34.857,34.809,34.849,17943.0
2016-07-01 15:00:00,43.61,43.66,43.61,43.62,52396.0,34.857,34.8969,34.857,34.865,52396.0
2016-07-01 15:05:00,43.61,43.76,43.61,43.76,27223.0,34.857,34.9769,34.857,34.9769,27223.0
2016-07-01 15:10:00,43.76,43.79,43.71,43.72,30604.0,34.9769,35.0009,34.9369,34.9449,30604.0
2016-07-01 15:15:00,43.72,43.78,43.72,43.77,13745.0,34.9449,34.9929,34.9449,34.9849,13745.0
2016-07-01 15:20:00,43.77,43.79,43.72,43.72,20567.0,34.9849,35.0009,34.9449,34.9449,20567.0
2016-07-01 15:25:00,43.73,43.77,43.72,43.74,18693.0,34.9529,34.9849,34.9449,34.9609,18693.0
2016-07-01 15:30:00,43.75,43.76,43.68,43.71,36479.0,34.9689,34.9769,34.9129,34.9369,36479.0
2016-07-01 15:35:00,43.71,43.73,43.61,43.66,34520.0,34.9369,34.9529,34.857,34.8969,34520.0
2016-07-01 15:40:00,43.66,43.73,43.66,43.69,28404.0,34.8969,34.9529,34.8969,34.9209,28404.0
2016-07-01 15:45:00,43.68,43.74,43.67,43.71,41985.0,34.9129,34.9609,34.9049,34.9369,41985.0
2016-07-01 15:50:00,43.71,43.72,43.67,43.67,40193.0,34.9369,34.9449,34.9049,34.9049,40193.0
2016-07-01 15:55:00,43.68,43.76,43.67,43.69,100713.0,34.9129,34.9769,34.9049,34.9209,100713.0
2016-07-05 09:30:00,43.4,43.4,43.11,43.13,81171.0,34.6891,34.6891,34.4573,34.4733,81171.0
2016-07-05 09:35:00,43.11,43.13,43.0,43.02,41465.0,34.4573,34.4733,34.3694,34.3854,41465.0
2016-07-05 09:40:00,43.01,43.04,42.82,42.91,79281.0,34.3774,34.4014,34.2255,34.2975,79281.0
2016-07-05 09:45:00,42.92,42.93,42.77,42.88,42347.0,34.3055,34.3135,34.1856,34.2735,42347.0
2016-07-05 09:50:00,42.87,42.89,42.8,42.84,23367.0,34.2655,34.2815,34.2096,34.2415,23367.0
2016-07-05 09:55:00,42.84,43.01,42.82,42.95,30306.0,34.2415,34.3774,34.2255,34.3295,30306.0
2016-07-05 10:00:00,42.94,43.0,42.87,42.88,40811.0,34.3215,34.3694,34.2655,34.2735,40811.0
2016-07-05 10:05:00,42.88,42.91,42.83,42.86,52243.0,34.2735,34.2975,34.2335,34.2575,52243.0
2016-07-05 10:10:00,42.88,42.97,42.84,42.97,55307.0,34.2735,34.3454,34.2415,34.3454,55307.0
2016-07-05 10:15:00,42.97,42.97,42.87,42.92,29919.0,34.3454,34.3454,34.2655,34.3055,29919.0
2016-07-05 10:20:00,42.93,43.01,42.89,43.01,17914.0,34.3135,34.3774,34.2815,34.3774,17914.0
2016-07-05 10:25:00,43.01,43.04,42.91,43.03,25717.0,34.3774,34.4014,34.2975,34.3934,25717.0
2016-07-05 10:30:00,43.02,43.13,43.01,43.11,46598.0,34.3854,34.4733,34.3774,34.4573,46598.0
2016-07-05 10:35:00,43.11,43.14,43.05,43.05,28341.0,34.4573,34.4813,34.4094,34.4094,28341.0
2016-07-05 10:40:00,43.05,43.15,43.05,43.1,24682.0,34.4094,34.4893,34.4094,34.4493,24682.0
2016-07-05 10:45:00,43.09,43.1,42.99,43.06,21635.0,34.4414,34.4493,34.3614,34.4174,21635.0
2016-07-05 10:50:00,43.06,43.07,43.01,43.03,38889.0,34.4174,34.4254,34.3774,34.3934,38889.0
2016-07-05 10:55:00,43.03,43.1,43.03,43.07,25628.0,34.3934,34.4493,34.3934,34.4254,25628.0
2016-07-05 11:00:00,43.08,43.09,43.03,43.03,17561.0,34.4334,34.4414,34.3934,34.3934,17561.0
2016-07-05 11:05:00,43.03,43.1,43.03,43.08,36557.0,34.3934,34.4493,34.3934,34.4334,36557.0
2016-07-05 11:10:00,43.08,43.08,42.9,42.93,27252.0,34.4334,34.4334,34.2895,34.3135,27252.0
2016-07-05 11:15:00,42.93,43.15,42.93,43.1,32946.0,34.3135,34.4893,34.3135,34.4493,32946.0
2016-07-05 11:20:00,43.09,43.11,43.03,43.08,21413.0,34.4414,34.4573,34.3934,34.4334,21413.0
2016-07-05 11:25:00,43.07,43.08,42.97,42.99,21992.0,34.4254,34.4334,34.3454,34.3614,21992.0
2016-07-05 11:30:00,42.98,43.01,42.92,42.98,15989.0,34.3534,34.3774,34.3055,34.3534,15989.0
2016-07-05 11:35:00,42.97,42.98,42.86,42.87,10071.0,34.3454,34.3534,34.2575,34.2655,10071.0
2016-07-05 11:40:00,42.87,42.88,42.78,42.78,27387.0,34.2655,34.2735,34.1936,34.1936,27387.0
2016-07-05 11:45:00,42.78,42.78,42.73,42.75,32182.0,34.1936,34.1936,34.1536,34.1696,32182.0
2016-07-05 11:50:00,42.75,42.77,42.73,42.75,14066.0,34.1696,34.1856,34.1536,34.1696,14066.0
2016-07-05 11:55:00,42.74,42.78,42.73,42.78,30202.0,34.1616,34.1936,34.1536,34.1936,30202.0
2016-07-05 12:00:00,42.79,42.79,42.73,42.77,15464.0,34.2016,34.2016,34.1536,34.1856,15464.0
2016-07-05 12:05:00,42.79,42.83,42.76,42.78,8084.0,34.2016,34.2335,34.1776,34.1936,8084.0
2016-07-05 12:10:00,42.78,42.8,42.73,42.74,8290.0,34.1936,34.2096,34.1536,34.1616,8290.0
2016-07-05 12:15:00,42.75,42.8,42.75,42.78,7100.0,34.1696,34.2096,34.1696,34.1936,7100.0
2016-07-05 12:20:00,42.78,42.79,42.73,42.75,14205.0,34.1936,34.2016,34.1536,34.1696,14205.0
2016-07-05 12:25:00,42.76,42.87,42.76,42.86,25191.0,34.1776,34.2655,34.1776,34.2575,25191.0
2016-07-05 12:30:00,42.87,42.88,42.83,42.83,6770.0,34.2655,34.2735,34.2335,34.2335,6770.0
2016-07-05 12:35:00,42.83,42.84,42.74,42.75,14522.0,34.2335,34.2415,34.1616,34.1696,14522.0
2016-07-05 12:40:00,42.76,42.79,42.74,42.77,9750.0,34.1776,34.2016,34.1616,34.1856,9750.0
2016-07-05 12:45:00,42.78,42.8,42.76,42.78,16170.0,34.1936,34.2096,34.1776,34.1936,16170.0
2016-07-05 12:50:00,42.78,42.79,42.73,42.75,16774.0,34.1936,34.2016,34.1536,34.1696,16774.0
2016-07-05 12:55:00,42.75,42.79,42.73,42.77,11450.0,34.1696,34.2016,34.1536,34.1856,11450.0
2016-07-05 13:00:00,42.77,42.78,42.74,42.75,9645.0,34.1856,34.1936,34.1616,34.1696,9645.0
2016-07-05 13:05:00,42.74,42.81,42.72,42.78,12531.0,34.1616,34.2176,34.1456,34.1936,12531.0
2016-07-05 13:10:00,42.78,42.81,42.76,42.77,10400.0,34.1936,34.2176,34.1776,34.1856,10400.0
2016-07-05 13:15:00,42.77,42.78,42.71,42.71,14249.0,34.1856,34.1936,34.1376,34.1376,14249.0
2016-07-05 13:20:00,42.71,42.73,42.69,42.72,19330.0,34.1376,34.1536,34.1216,34.1456,19330.0
2016-07-05 13:25:00,42.72,42.73,42.69,42.69,7529.0,34.1456,34.1536,34.1216,34.1216,7529.0
2016-07-05 13:30:00,42.69,42.7,42.65,42.68,13773.0,34.1216,34.1296,34.0897,34.1136,13773.0
2016-07-05 13:35:00,42.68,42.71,42.63,42.65,13983.0,34.1136,34.1376,34.0737,34.0897,13983.0
2016-07-05 13:40:00,42.65,42.66,42.6,42.62,18020.0,34.0897,34.0977,34.0497,34.0657,18020.0
2016-07-05 13:45:00,42.63,42.66,42.59,42.66,22910.0,34.0737,34.0977,34.0417,34.0977,22910.0
2016-07-05 13:50:00,42.66,42.68,42.57,42.57,34407.0,34.0977,34.1136,34.0257,34.0257,34407.0
2016-07-05 13:55:00,42.57,42.62,42.57,42.61,29601.0,34.0257,34.0657,34.0257,34.0577,29601.0
2016-07-05 14:00:00,42.61,42.7,42.58,42.68,54413.0,34.0577,34.1296,34.0337,34.1136,54413.0
2016-07-05 14:05:00,42.68,42.7,42.67,42.68,8176.0,34.1136,34.1296,34.1057,34.1136,8176.0
2016-07-05 14:10:00,42.69,42.79,42.68,42.78,16244.0,34.1216,34.2016,34.1136,34.1936,16244.0
2016-07-05 14:15:00,42.79,42.84,42.75,42.75,17004.0,34.2016,34.2415,34.1696,34.1696,17004.0
2016-07-05 14:20:00,42.74,42.8,42.73,42.78,16273.0,34.1616,34.2096,34.1536,34.1936,16273.0
2016-07-05 14:25:00,42.78,42.82,42.75,42.81,12982.0,34.1936,34.2255,34.1696,34.2176,12982.0
2016-07-05 14:30:00,42.81,42.83,42.77,42.81,14613.0,34.2176,34.2335,34.1856,34.2176,14613.0
2016-07-05 14:35:00,42.81,42.82,42.78,42.79,18661.0,34.2176,34.2255,34.1936,34.2016,18661.0
2016-07-05 14:40:00,42.78,42.78,42.75,42.76,15463.0,34.1936,34.1936,34.1696,34.1776,15463.0
2016-07-05 14:45:00,42.76,42.8,42.72,42.72,23856.0,34.1776,34.2096,34.1456,34.1456,23856.0
2016-07-05 14:50:00,42.72,42.78,42.68,42.76,22590.0,34.1456,34.1936,34.1136,34.1776,22590.0
2016-07-05 14:55:00,42.75,42.76,42.72,42.75,17021.0,34.1696,34.1776,34.1456,34.1696,17021.0
2016-07-05 15:00:00,42.74,42.76,42.7,42.76,26463.0,34.1616,34.1776,34.1296,34.1776,26463.0
2016-07-05 15:05:00,42.76,42.77,42.7,42.71,18713.0,34.1776,34.1856,34.1296,34.1376,18713.0
2016-07-05 15:10:00,42.71,42.73,42.69,42.72,23099.0,34.1376,34.1536,34.1216,34.1456,23099.0
2016-07-05 15:15:00,42.71,42.72,42.69,42.7,58988.0,34.1376,34.1456,34.1216,34.1296,58988.0
2016-07-05 15:20:00,42.7,42.71,42.66,42.66,74059.0,34.1296,34.1376,34.0977,34.0977,74059.0
2016-07-05 15:25:00,42.66,42.7,42.66,42.67,61820.0,34.0977,34.1296,34.0977,34.1057,61820.0
2016-07-05 15:30:00,42.66,42.8,42.66,42.78,50344.0,34.0977,34.2096,34.0977,34.1936,50344.0
2016-07-05 15:35:00,42.78,42.83,42.77,42.8,49616.0,34.1936,34.2335,34.1856,34.2096,49616.0
2016-07-05 15:40:00,42.8,42.85,42.77,42.83,70572.0,34.2096,34.2495,34.1856,34.2335,70572.0
2016-07-05 15:45:00,42.84,42.93,42.83,42.86,80564.0,34.2415,34.3135,34.2335,34.2575,80564.0
2016-07-05 15:50:00,42.87,42.87,42.79,42.82,74354.0,34.2655,34.2655,34.2016,34.2255,74354.0
2016-07-05 15:55:00,42.82,42.83,42.77,42.77,171176.0,34.2255,34.2335,34.1856,34.1856,171176.0
2016-07-06 09:30:00,42.52,42.84,42.47,42.49,72669.0,33.9858,34.2415,33.9458,33.9618,72669.0
2016-07-06 09:35:00,42.51,42.58,42.39,42.4,61082.0,33.9778,34.0337,33.8819,33.8898,61082.0
2016-07-06 09:40:00,42.39,42.42,42.29,42.4,124168.0,33.8819,33.9058,33.8019,33.8898,124168.0
2016-07-06 09:45:00,42.4,42.64,42.32,42.59,31755.0,33.8898,34.0817,33.8259,34.0417,31755.0
2016-07-06 09:50:00,42.58,42.93,42.58,42.93,37242.0,34.0337,34.3135,34.0337,34.3135,37242.0
2016-07-06 09:55:00,42.93,42.97,42.85,42.87,26261.0,34.3135,34.3454,34.2495,34.2655,26261.0
2016-07-06 10:00:00,42.85,42.95,42.8,42.84,94564.0,34.2495,34.3295,34.2096,34.2415,94564.0
2016-07-06 10:05:00,42.85,42.85,42.63,42.67,37451.0,34.2495,34.2495,34.0737,34.1057,37451.0
2016-07-06 10:10:00,42.67,42.67,42.59,42.66,21584.0,34.1057,34.1057,34.0417,34.0977,21584.0
2016-07-06 10:15:00,42.66,42.68,42.59,42.64,29689.0,34.0977,34.1136,34.0417,34.0817,29689.0
2016-07-06 10:20:00,42.63,42.72,42.61,42.66,22530.0,34.0737,34.1456,34.0577,34.0977,22530.0
2016-07-06 10:25:00,42.66,42.76,42.66,42.71,29608.0,34.0977,34.1776,34.0977,34.1376,29608.0
2016-07-06 10:30:00,42.68,42.73,42.62,42.72,14777.0,34.1136,34.1536,34.0657,34.1456,14777.0
2016-07-06 10:35:00,42.73,42.88,42.71,42.86,40526.0,34.1536,34.2735,34.1376,34.2575,40526.0
2016-07-06 10:40:00,42.87,42.95,42.81,42.82,56901.0,34.2655,34.3295,34.2176,34.2255,56901.0
2016-07-06 10:45:00,42.82,42.87,42.77,42.87,16939.0,34.2255,34.2655,34.1856,34.2655,16939.0
2016-07-06 10:50:00,42.91,42.98,42.91,42.94,22311.0,34.2975,34.3534,34.2975,34.3215,22311.0
2016-07-06 10:55:00,42.95,43.05,42.95,43.04,83234.0,34.3295,34.4094,34.3295,34.4014,83234.0
2016-07-06 11:00:00,43.05,43.13,43.02,43.04,25271.0,34.4094,34.4733,34.3854,34.4014,25271.0
2016-07-06 11:05:00,43.06,43.13,43.05,43.11,32675.0,34.4174,34.4733,34.4094,34.4573,32675.0
2016-07-06 11:10:00,43.12,43.23,43.12,43.18,45681.0,34.4653,34.5533,34.4653,34.5133,45681.0
2016-07-06 11:15:00,43.16,43.24,43.16,43.2,13995.0,34.4973,34.5612,34.4973,34.5293,13995.0
2016-07-06 11:20:00,43.21,43.22,43.07,43.11,20347.0,34.5373,34.5453,34.4254,34.4573,20347.0
2016-07-06 11:25:00,43.11,43.19,43.06,43.07,24766.0,34.4573,34.5213,34.4174,34.4254,24766.0
2016-07-06 11:30:00,43.07,43.16,43.02,43.04,21429.0,34.4254,34.4973,34.3854,34.4014,21429.0
2016-07-06 11:35:00,43.03,43.11,43.01,43.11,16974.0,34.3934,34.4573,34.3774,34.4573,16974.0
2016-07-06 11:40:00,43.1,43.14,43.03,43.09,28492.0,34.4493,34.4813,34.3934,34.4414,28492.0
2016-07-06 11:45:00,43.09,43.15,43.08,43.12,23380.0,34.4414,34.4893,34.4334,34.4653,23380.0
2016-07-06 11:50:00,43.12,43.21,43.11,43.19,25125.0,34.4653,34.5373,34.4573,34.5213,25125.0
2016-07-06 11:55:00,43.19,43.22,43.16,43.21,17368.0,34.5213,34.5453,34.4973,34.5373,17368.0
2016-07-06 12:00:00,43.22,43.27,43.21,43.26,30278.0,34.5453,34.5852,34.5373,34.5772,30278.0
2016-07-06 12:05:00,43.26,43.29,43.16,43.17,33260.0,34.5772,34.6012,34.4973,34.5053,33260.0
2016-07-06 12:10:00,43.18,43.19,43.05,43.05,17922.0,34.5133,34.5213,34.4094,34.4094,17922.0
2016-07-06 12:15:00,43.06,43.2,43.06,43.18,48102.0,34.4174,34.5293,34.4174,34.5133,48102.0
2016-07-06 12:20:00,43.18,43.19,43.09,43.09,13794.0,34.5133,34.5213,34.4414,34.4414,13794.0
2016-07-06 12:25:00,43.1,43.12,43.04,43.07,36448.0,34.4493,34.4653,34.4014,34.4254,36448.0
2016-07-06 12:30:00,43.07,43.15,43.07,43.15,9600.0,34.4254,34.4893,34.4254,34.4893,9600.0
2016-07-06 12:35:00,43.14,43.18,43.12,43.15,17480.0,34.4813,34.5133,34.4653,34.4893,17480.0
2016-07-06 12:40:00,43.15,43.24,43.15,43.2,18607.0,34.4893,34.5612,34.4893,34.5293,18607.0
2016-07-06 12:45:00,43.2,43.2,43.06,43.06,11660.0,34.5293,34.5293,34.4174,34.4174,11660.0
2016-07-06 12:50:00,43.05,43.09,43.0,43.05,23995.0,34.4094,34.4414,34.3694,34.4094,23995.0
2016-07-06 12:55:00,43.05,43.07,43.0,43.07,19698.0,34.4094,34.4254,34.3694,34.4254,19698.0
2016-07-06 13:00:00,43.07,43.19,43.07,43.16,23450.0,34.4254,34.5213,34.4254,34.4973,23450.0
2016-07-06 13:05:00,43.16,43.2,43.13,43.18,20997.0,34.4973,34.5293,34.4733,34.5133,20997.0
2016-07-06 13:10:00,43.18,43.22,43.17,43.2,13987.0,34.5133,34.5453,34.5053,34.5293,13987.0
2016-07-06 13:15:00,43.21,43.23,43.19,43.21,36607.0,34.5373,34.5533,34.5213,34.5373,36607.0
2016-07-06 13:20:00,43.21,43.21,43.15,43.17,15754.0,34.5373,34.5373,34.4893,34.5053,15754.0
2016-07-06 13:25:00,43.16,43.17,43.13,43.17,27419.0,34.4973,34.5053,34.4733,34.5053,27419.0
2016-07-06 13:30:00,43.18,43.22,43.17,43.2,14024.0,34.5133,34.5453,34.5053,34.5293,14024.0
2016-07-06 13:35:00,43.19,43.19,43.15,43.16,11478.0,34.5213,34.5213,34.4893,34.4973,11478.0
2016-07-06 13:40:00,43.17,43.21,43.17,43.18,19670.0,34.5053,34.5373,34.5053,34.5133,19670.0
2016-07-06 13:45:00,43.17,43.2,43.17,43.18,8319.0,34.5053,34.5293,34.5053,34.5133,8319.0
2016-07-06 13:50:00,43.18,43.26,43.18,43.22,11247.0,34.5133,34.5772,34.5133,34.5453,11247.0
2016-07-06 13:55:00,43.22,43.24,43.18,43.19,16341.0,34.5453,34.5612,34.5133,34.5213,16341.0
2016-07-06 14:00:00,43.18,43.25,43.14,43.23,22780.0,34.5133,34.5692,34.4813,34.5533,22780.0
2016-07-06 14:05:00,43.23,43.3,43.22,43.3,18645.0,34.5533,34.6092,34.5453,34.6092,18645.0
2016-07-06 14:10:00,43.29,43.37,43.28,43.31,36159.0,34.6012,34.6652,34.5932,34.6172,36159.0
2016-07-06 14:15:00,43.31,43.35,43.25,43.35,31116.0,34.6172,34.6492,34.5692,34.6492,31116.0
2016-07-06 14:20:00,43.35,43.35,43.29,43.29,12216.0,34.6492,34.6492,34.6012,34.6012,12216.0
2016-07-06 14:25:00,43.29,43.3,43.2,43.22,11935.0,34.6012,34.6092,34.5293,34.5453,11935.0
2016-07-06 14:30:00,43.22,43.27,43.22,43.25,14378.0,34.5453,34.5852,34.5453,34.5692,14378.0
2016-07-06 14:35:00,43.25,43.34,43.24,43.33,15302.0,34.5692,34.6412,34.5612,34.6332,15302.0
2016-07-06 14:40:00,43.33,43.34,43.28,43.3,13175.0,34.6332,34.6412,34.5932,34.6092,13175.0
2016-07-06 14:45:00,43.31,43.33,43.28,43.3,26597.0,34.6172,34.6332,34.5932,34.6092,26597.0
2016-07-06 14:50:00,43.29,43.41,43.29,43.41,23407.0,34.6012,34.6971,34.6012,34.6971,23407.0
2016-07-06 14:55:00,43.42,43.45,43.41,43.42,25653.0,34.7051,34.7291,34.6971,34.7051,25653.0
2016-07-06 15:00:00,43.43,43.45,43.35,43.36,27051.0,34.7131,34.7291,34.6492,34.6572,27051.0
2016-07-06 15:05:00,43.37,43.41,43.34,43.41,31377.0,34.6652,34.6971,34.6412,34.6971,31377.0
2016-07-06 15:10:00,43.41,43.47,43.38,43.44,42125.0,34.6971,34.7451,34.6731,34.7211,42125.0
2016-07-06 15:15:00,43.44,43.49,43.43,43.47,27469.0,34.7211,34.7611,34.7131,34.7451,27469.0
2016-07-06 15:20:00,43.47,43.48,43.41,43.41,27666.0,34.7451,34.7531,34.6971,34.6971,27666.0
2016-07-06 15:25:00,43.41,43.43,43.33,43.43,42500.0,34.6971,34.7131,34.6332,34.7131,42500.0
2016-07-06 15:30:00,43.43,43.43,43.39,43.41,38498.0,34.7131,34.7131,34.6811,34.6971,38498.0
2016-07-06 15:35:00,43.41,43.5,43.4,43.48,54336.0,34.6971,34.7691,34.6891,34.7531,54336.0
2016-07-06 15:40:00,43.48,43.57,43.48,43.57,83015.0,34.7531,34.825,34.7531,34.825,83015.0
2016-07-06 15:45:00,43.56,43.61,43.56,43.56,92139.0,34.817,34.857,34.817,34.817,92139.0
2016-07-06 15:50:00,43.56,43.63,43.54,43.63,170043.0,34.817,34.873,34.801,34.873,170043.0
2016-07-06 15:55:00,43.62,43.64,43.56,43.58,364719.0,34.865,34.881,34.817,34.833,364719.0
2016-07-07 09:30:00,43.68,44.2,43.65,44.15,53539.0,34.9129,35.3286,34.889,35.2886,53539.0
2016-07-07 09:35:00,44.16,44.18,43.99,44.01,25151.0,35.2966,35.3126,35.1607,35.1767,25151.0
2016-07-07 09:40:00,44.01,44.19,43.98,44.09,36543.0,35.1767,35.3206,35.1527,35.2406,36543.0
2016-07-07 09:45:00,44.09,44.15,43.93,43.94,30517.0,35.2406,35.2886,35.1128,35.1207,30517.0
2016-07-07 09:50:00,43.94,44.06,43.92,44.05,36253.0,35.1207,35.2167,35.1048,35.2087,36253.0
2016-07-07 09:55:00,44.06,44.07,43.99,44.01,29696.0,35.2167,35.2247,35.1607,35.1767,29696.0
2016-07-07 10:00:00,44.0,44.02,43.91,43.99,59938.0,35.1687,35.1847,35.0968,35.1607,59938.0
2016-07-07 10:05:00,43.99,44.04,43.83,43.86,20505.0,35.1607,35.2007,35.0328,35.0568,20505.0
2016-07-07 10:10:00,43.83,43.88,43.8,43.85,8850.0,35.0328,35.0728,35.0088,35.0488,8850.0
2016-07-07 10:15:00,43.86,43.95,43.86,43.92,10063.0,35.0568,35.1287,35.0568,35.1048,10063.0
2016-07-07 10:20:00,43.91,43.92,43.83,43.87,21950.0,35.0968,35.1048,35.0328,35.0648,21950.0
2016-07-07 10:25:00,43.87,43.96,43.86,43.95,53989.0,35.0648,35.1367,35.0568,35.1287,53989.0
2016-07-07 10:30:00,43.93,44.03,43.93,44.02,28563.0,35.1128,35.1927,35.1128,35.1847,28563.0
2016-07-07 10:35:00,44.02,44.06,43.97,43.97,19961.0,35.1847,35.2167,35.1447,35.1447,19961.0
2016-07-07 10:40:00,43.96,44.01,43.91,43.91,22446.0,35.1367,35.1767,35.0968,35.0968,22446.0
2016-07-07 10:45:00,43.88,43.88,43.79,43.8,24502.0,35.0728,35.0728,35.0009,35.0088,24502.0
2016-07-07 10:50:00,43.79,43.86,43.78,43.78,22720.0,35.0009,35.0568,34.9929,34.9929,22720.0
2016-07-07 10:55:00,43.79,43.82,43.67,43.67,26904.0,35.0009,35.0248,34.9049,34.9049,26904.0
2016-07-07 11:00:00,43.67,43.71,43.57,43.57,69525.0,34.9049,34.9369,34.825,34.825,69525.0
2016-07-07 11:05:00,43.57,43.75,43.56,43.74,22587.0,34.825,34.9689,34.817,34.9609,22587.0
2016-07-07 11:10:00,43.75,43.81,43.72,43.77,20415.0,34.9689,35.0168,34.9449,34.9849,20415.0
2016-07-07 11:15:00,43.77,43.82,43.64,43.65,14176.0,34.9849,35.0248,34.881,34.889,14176.0
2016-07-07 11:20:00,43.66,43.7,43.56,43.56,26975.0,34.8969,34.9289,34.817,34.817,26975.0
2016-07-07 11:25:00,43.55,43.67,43.54,43.65,21916.0,34.809,34.9049,34.801,34.889,21916.0
2016-07-07 11:30:00,43.66,43.67,43.58,43.64,27300.0,34.8969,34.9049,34.833,34.881,27300.0
2016-07-07 11:35:00,43.65,43.72,43.63,43.68,20522.0,34.889,34.9449,34.873,34.9129,20522.0
2016-07-07 11:40:00,43.69,43.69,43.59,43.65,26455.0,34.9209,34.9209,34.841,34.889,26455.0
2016-07-07 11:45:00,43.62,43.65,43.46,43.5,28039.0,34.865,34.889,34.7371,34.7691,28039.0
2016-07-07 11:50:00,43.5,43.51,43.46,43.5,14087.0,34.7691,34.7771,34.7371,34.7691,14087.0
2016-07-07 11:55:00,43.49,43.62,43.49,43.62,9440.0,34.7611,34.865,34.7611,34.865,9440.0
2016-07-07 12:00:00,43.61,43.65,43.58,43.62,9504.0,34.857,34.889,34.833,34.865,9504.0
2016-07-07 12:05:00,43.6,43.6,43.49,43.51,19752.0,34.849,34.849,34.7611,34.7771,19752.0
2016-07-07 12:10:00,43.52,43.57,43.5,43.57,21808.0,34.785,34.825,34.7691,34.825,21808.0
2016-07-07 12:15:00,43.57,43.57,43.48,43.49,13983.0,34.825,34.825,34.7531,34.7611,13983.0
2016-07-07 12:20:00,43.49,43.5,43.42,43.42,10008.0,34.7611,34.7691,34.7051,34.7051,10008.0
2016-07-07 12:25:00,43.42,43.49,43.37,43.48,14582.0,34.7051,34.7611,34.6652,34.7531,14582.0
2016-07-07 12:30:00,43.48,43.51,43.44,43.49,16097.0,34.7531,34.7771,34.7211,34.7611,16097.0
2016-07-07 12:35:00,43.48,43.53,43.45,43.52,12427.0,34.7531,34.793,34.7291,34.785,12427.0
2016-07-07 12:40:00,43.53,43.54,43.49,43.5,8859.0,34.793,34.801,34.7611,34.7691,8859.0
2016-07-07 12:45:00,43.49,43.51,43.48,43.49,10076.0,34.7611,34.7771,34.7531,34.7611,10076.0
2016-07-07 12:50:00,43.49,43.49,43.42,43.44,11566.0,34.7611,34.7611,34.7051,34.7211,11566.0
2016-07-07 12:55:00,43.44,43.46,43.4,43.4,12062.0,34.7211,34.7371,34.6891,34.6891,12062.0
2016-07-07 13:00:00,43.4,43.44,43.33,43.34,20253.0,34.6891,34.7211,34.6332,34.6412,20253.0
2016-07-07 13:05:00,43.34,43.41,43.33,43.38,48468.0,34.6412,34.6971,34.6332,34.6731,48468.0
2016-07-07 13:10:00,43.37,43.38,43.32,43.34,11646.0,34.6652,34.6731,34.6252,34.6412,11646.0
2016-07-07 13:15:00,43.32,43.37,43.3,43.37,8977.0,34.6252,34.6652,34.6092,34.6652,8977.0
2016-07-07 13:20:00,43.36,43.37,43.32,43.36,13200.0,34.6572,34.6652,34.6252,34.6572,13200.0
2016-07-07 13:25:00,43.36,43.41,43.35,43.35,13375.0,34.6572,34.6971,34.6492,34.6492,13375.0
2016-07-07 13:30:00,43.35,43.41,43.34,43.38,15297.0,34.6492,34.6971,34.6412,34.6731,15297.0
2016-07-07 13:35:00,43.39,43.42,43.38,43.4,7348.0,34.6811,34.7051,34.6731,34.6891,7348.0
2016-07-07 13:40:00,43.4,43.4,43.31,43.34,15754.0,34.6891,34.6891,34.6172,34.6412,15754.0
2016-07-07 13:45:00,43.33,43.34,43.27,43.3,16788.0,34.6332,34.6412,34.5852,34.6092,16788.0
2016-07-07 13:50:00,43.29,43.3,43.24,43.29,10317.0,34.6012,34.6092,34.5612,34.6012,10317.0
2016-07-07 13:55:00,43.29,43.36,43.29,43.33,11158.0,34.6012,34.6572,34.6012,34.6332,11158.0
2016-07-07 14:00:00,43.32,43.39,43.29,43.39,20154.0,34.6252,34.6811,34.6012,34.6811,20154.0
2016-07-07 14:05:00,43.39,43.4,43.29,43.29,8396.0,34.6811,34.6891,34.6012,34.6012,8396.0
2016-07-07 14:10:00,43.28,43.28,43.19,43.21,21951.0,34.5932,34.5932,34.5213,34.5373,21951.0
2016-07-07 14:15:00,43.21,43.25,43.2,43.2,15399.0,34.5373,34.5692,34.5293,34.5293,15399.0
2016-07-07 14:20:00,43.2,43.27,43.18,43.19,22070.0,34.5293,34.5852,34.5133,34.5213,22070.0
2016-07-07 14:25:00,43.19,43.29,43.19,43.21,17511.0,34.5213,34.6012,34.5213,34.5373,17511.0
2016-07-07 14:30:00,43.23,43.26,43.17,43.17,61056.0,34.5533,34.5772,34.5053,34.5053,61056.0
2016-07-07 14:35:00,43.17,43.24,43.17,43.2,12924.0,34.5053,34.5612,34.5053,34.5293,12924.0
2016-07-07 14:40:00,43.2,43.26,43.18,43.22,21269.0,34.5293,34.5772,34.5133,34.5453,21269.0
2016-07-07 14:45:00,43.22,43.27,43.2,43.23,17460.0,34.5453,34.5852,34.5293,34.5533,17460.0
2016-07-07 14:50:00,43.24,43.29,43.19,43.28,30217.0,34.5612,34.6012,34.5213,34.5932,30217.0
2016-07-07 14:55:00,43.27,43.3,43.19,43.21,19538.0,34.5852,34.6092,34.5213,34.5373,19538.0
2016-07-07 15:00:00,43.22,43.27,43.19,43.26,19985.0,34.5453,34.5852,34.5213,34.5772,19985.0
2016-07-07 15:05:00,43.26,43.35,43.25,43.35,25267.0,34.5772,34.6492,34.5692,34.6492,25267.0
2016-07-07 15:10:00,43.34,43.37,43.3,43.34,33292.0,34.6412,34.6652,34.6092,34.6412,33292.0
2016-07-07 15:15:00,43.35,43.35,43.31,43.35,26967.0,34.6492,34.6492,34.6172,34.6492,26967.0
2016-07-07 15:20:00,43.36,43.36,43.3,43.31,20749.0,34.6572,34.6572,34.6092,34.6172,20749.0
2016-07-07 15:25:00,43.32,43.35,43.28,43.3,52877.0,34.6252,34.6492,34.5932,34.6092,52877.0
2016-07-07 15:30:00,43.3,43.43,43.3,43.43,25614.0,34.6092,34.7131,34.6092,34.7131,25614.0
2016-07-07 15:35:00,43.43,43.49,43.39,43.49,42102.0,34.7131,34.7611,34.6811,34.7611,42102.0
2016-07-07 15:40:00,43.49,43.54,43.49,43.52,56665.0,34.7611,34.801,34.7611,34.785,56665.0
2016-07-07 15:45:00,43.53,43.57,43.53,43.55,63108.0,34.793,34.825,34.793,34.809,63108.0
2016-07-07 15:50:00,43.55,43.56,43.53,43.56,72165.0,34.809,34.817,34.793,34.817,72165.0
2016-07-07 15:55:00,43.56,43.59,43.55,43.55,186425.0,34.817,34.841,34.809,34.809,186425.0
2016-07-08 09:30:00,43.95,43.99,43.63,43.7,46455.0,35.1287,35.1607,34.873,34.9289,46455.0
2016-07-08 09:35:00,43.61,43.74,43.55,43.62,74065.0,34.857,34.9609,34.809,34.865,74065.0
2016-07-08 09:40:00,43.65,43.65,43.51,43.51,45581.0,34.889,34.889,34.7771,34.7771,45581.0
2016-07-08 09:45:00,43.51,43.65,43.51,43.62,42053.0,34.7771,34.889,34.7771,34.865,42053.0
2016-07-08 09:50:00,43.61,43.65,43.57,43.6,35222.0,34.857,34.889,34.825,34.849,35222.0
2016-07-08 09:55:00,43.59,43.64,43.54,43.64,68936.0,34.841,34.881,34.801,34.881,68936.0
2016-07-08 10:00:00,43.64,43.78,43.6,43.77,38790.0,34.881,34.9929,34.849,34.9849,38790.0
2016-07-08 10:05:00,43.77,43.9,43.77,43.9,30825.0,34.9849,35.0888,34.9849,35.0888,30825.0
2016-07-08 10:10:00,43.91,44.08,43.88,44.07,140346.0,35.0968,35.2326,35.0728,35.2247,140346.0
2016-07-08 10:15:00,44.1,44.14,44.06,44.1,69171.0,35.2486,35.2806,35.2167,35.2486,69171.0
2016-07-08 10:20:00,44.1,44.21,43.95,44.21,101858.0,35.2486,35.3366,35.1287,35.3366,101858.0
2016-07-08 10:25:00,44.19,44.26,44.18,44.23,50993.0,35.3206,35.3765,35.3126,35.3525,50993.0
2016-07-08 10:30:00,44.23,44.25,44.12,44.13,35524.0,35.3525,35.3685,35.2646,35.2726,35524.0
2016-07-08 10:35:00,44.13,44.24,44.12,44.22,25273.0,35.2726,35.3605,35.2646,35.3445,25273.0
2016-07-08 10:40:00,44.21,44.24,44.19,44.22,25719.0,35.3366,35.3605,35.3206,35.3445,25719.0
2016-07-08 10:45:00,44.22,44.28,44.2,44.27,39202.0,35.3445,35.3925,35.3286,35.3845,39202.0
2016-07-08 10:50:00,44.27,44.29,44.25,44.29,31811.0,35.3845,35.4005,35.3685,35.4005,31811.0
2016-07-08 10:55:00,44.28,44.31,44.22,44.23,53279.0,35.3925,35.4165,35.3445,35.3525,53279.0
2016-07-08 11:00:00,44.23,44.24,44.18,44.19,22374.0,35.3525,35.3605,35.3126,35.3206,22374.0
2016-07-08 11:05:00,44.19,44.21,44.15,44.17,32618.0,35.3206,35.3366,35.2886,35.3046,32618.0
2016-07-08 11:10:00,44.18,44.21,44.17,44.21,18001.0,35.3126,35.3366,35.3046,35.3366,18001.0
2016-07-08 11:15:00,44.2,44.34,44.2,44.33,46628.0,35.3286,35.4405,35.3286,35.4325,46628.0
2016-07-08 11:20:00,44.33,44.37,44.29,44.29,55746.0,35.4325,35.4644,35.4005,35.4005,55746.0
2016-07-08 11:25:00,44.29,44.3,44.24,44.25,12644.0,35.4005,35.4085,35.3605,35.3685,12644.0
2016-07-08 11:30:00,44.25,44.25,44.19,44.19,36301.0,35.3685,35.3685,35.3206,35.3206,36301.0
2016-07-08 11:35:00,44.2,44.21,44.16,44.18,19973.0,35.3286,35.3366,35.2966,35.3126,19973.0
2016-07-08 11:40:00,44.18,44.22,44.1,44.11,17627.0,35.3126,35.3445,35.2486,35.2566,17627.0
2016-07-08 11:45:00,44.11,44.11,44.04,44.04,31874.0,35.2566,35.2566,35.2007,35.2007,31874.0
2016-07-08 11:50:00,44.03,44.08,44.03,44.08,27635.0,35.1927,35.2326,35.1927,35.2326,27635.0
2016-07-08 11:55:00,44.07,44.07,43.99,44.0,32835.0,35.2247,35.2247,35.1607,35.1687,32835.0
2016-07-08 12:00:00,43.99,44.05,43.97,44.04,12283.0,35.1607,35.2087,35.1447,35.2007,12283.0
2016-07-08 12:05:00,44.04,44.05,44.02,44.04,9180.0,35.2007,35.2087,35.1847,35.2007,9180.0
2016-07-08 12:10:00,44.04,44.05,44.01,44.05,13071.0,35.2007,35.2087,35.1767,35.2087,13071.0
2016-07-08 12:15:00,44.05,44.07,44.04,44.06,14485.0,35.2087,35.2247,35.2007,35.2167,14485.0
2016-07-08 12:20:00,44.06,44.09,44.05,44.09,14150.0,35.2167,35.2406,35.2087,35.2406,14150.0
2016-07-08 12:25:00,44.08,44.12,44.06,44.09,14222.0,35.2326,35.2646,35.2167,35.2406,14222.0
2016-07-08 12:30:00,44.09,44.1,44.08,44.1,8089.0,35.2406,35.2486,35.2326,35.2486,8089.0
2016-07-08 12:35:00,44.09,44.12,44.09,44.11,10979.0,35.2406,35.2646,35.2406,35.2566,10979.0
2016-07-08 12:40:00,44.11,44.12,44.09,44.1,9327.0,35.2566,35.2646,35.2406,35.2486,9327.0
2016-07-08 12:45:00,44.1,44.11,44.05,44.08,22766.0,35.2486,35.2566,35.2087,35.2326,22766.0
2016-07-08 12:50:00,44.08,44.08,44.05,44.07,13113.0,35.2326,35.2326,35.2087,35.2247,13113.0
2016-07-08 12:55:00,44.06,44.09,44.06,44.08,8126.0,35.2167,35.2406,35.2167,35.2326,8126.0
2016-07-08 13:00:00,44.08,44.1,44.07,44.08,8950.0,35.2326,35.2486,35.2247,35.2326,8950.0
2016-07-08 13:05:00,44.08,44.08,44.05,44.07,20620.0,35.2326,35.2326,35.2087,35.2247,20620.0
2016-07-08 13:10:00,44.07,44.08,44.05,44.05,14995.0,35.2247,35.2326,35.2087,35.2087,14995.0
2016-07-08 13:15:00,44.06,44.06,44.0,44.02,42661.0,35.2167,35.2167,35.1687,35.1847,42661.0
2016-07-08 13:20:00,44.03,44.03,43.99,44.01,28034.0,35.1927,35.1927,35.1607,35.1767,28034.0
2016-07-08 13:25:00,44.0,44.03,43.98,44.02,20316.0,35.1687,35.1927,35.1527,35.1847,20316.0
2016-07-08 13:30:00,44.03,44.04,43.99,44.01,8248.0,35.1927,35.2007,35.1607,35.1767,8248.0
2016-07-08 13:35:00,44.01,44.02,43.97,43.98,9611.0,35.1767,35.1847,35.1447,35.1527,9611.0
2016-07-08 13:40:00,43.99,44.0,43.98,43.98,9685.0,35.1607,35.1687,35.1527,35.1527,9685.0
2016-07-08 13:45:00,43.98,44.0,43.95,44.0,11371.0,35.1527,35.1687,35.1287,35.1687,11371.0
2016-07-08 13:50:00,44.0,44.01,43.97,43.98,12936.0,35.1687,35.1767,35.1447,35.1527,12936.0
2016-07-08 13:55:00,43.98,44.0,43.94,44.0,25750.0,35.1527,35.1687,35.1207,35.1687,25750.0
2016-07-08 14:00:00,44.0,44.01,43.95,43.96,12547.0,35.1687,35.1767,35.1287,35.1367,12547.0
2016-07-08 14:05:00,43.97,44.06,43.95,44.06,41094.0,35.1447,35.2167,35.1287,35.2167,41094.0
2016-07-08 14:10:00,44.06,44.12,44.06,44.12,42184.0,35.2167,35.2646,35.2167,35.2646,42184.0
2016-07-08 14:15:00,44.13,44.13,44.08,44.11,20165.0,35.2726,35.2726,35.2326,35.2566,20165.0
2016-07-08 14:20:00,44.11,44.13,44.09,44.1,9400.0,35.2566,35.2726,35.2406,35.2486,9400.0
2016-07-08 14:25:00,44.1,44.1,44.05,44.09,16144.0,35.2486,35.2486,35.2087,35.2406,16144.0
2016-07-08 14:30:00,44.09,44.17,44.07,44.17,36500.0,35.2406,35.3046,35.2247,35.3046,36500.0
2016-07-08 14:35:00,44.18,44.2,44.16,44.19,22429.0,35.3126,35.3286,35.2966,35.3206,22429.0
2016-07-08 14:40:00,44.19,44.22,44.18,44.18,51161.0,35.3206,35.3445,35.3126,35.3126,51161.0
2016-07-08 14:45:00,44.19,44.22,44.18,44.2,13429.0,35.3206,35.3445,35.3126,35.3286,13429.0
2016-07-08 14:50:00,44.21,44.23,44.2,44.23,40502.0,35.3366,35.3525,35.3286,35.3525,40502.0
2016-07-08 14:55:00,44.23,44.23,44.18,44.19,13372.0,35.3525,35.3525,35.3126,35.3206,13372.0
2016-07-08 15:00:00,44.18,44.18,44.08,44.11,30084.0,35.3126,35.3126,35.2326,35.2566,30084.0
2016-07-08 15:05:00,44.09,44.11,44.08,44.11,29753.0,35.2406,35.2566,35.2326,35.2566,29753.0
2016-07-08 15:10:00,44.12,44.13,44.09,44.11,12469.0,35.2646,35.2726,35.2406,35.2566,12469.0
2016-07-08 15:15:00,44.1,44.11,44.07,44.09,14971.0,35.2486,35.2566,35.2247,35.2406,14971.0
2016-07-08 15:20:00,44.08,44.1,44.05,44.07,21585.0,35.2326,35.2486,35.2087,35.2247,21585.0
2016-07-08 15:25:00,44.07,44.08,44.02,44.02,17252.0,35.2247,35.2326,35.1847,35.1847,17252.0
2016-07-08 15:30:00,44.02,44.1,43.99,44.09,61601.0,35.1847,35.2486,35.1607,35.2406,61601.0
2016-07-08 15:35:00,44.09,44.15,44.07,44.14,27293.0,35.2406,35.2886,35.2247,35.2806,27293.0
2016-07-08 15:40:00,44.13,44.15,44.08,44.09,40141.0,35.2726,35.2886,35.2326,35.2406,40141.0
2016-07-08 15:45:00,44.09,44.12,44.08,44.1,29257.0,35.2406,35.2646,35.2326,35.2486,29257.0
2016-07-08 15:50:00,44.11,44.11,44.03,44.08,64397.0,35.2566,35.2566,35.1927,35.2326,64397.0
2016-07-08 15:55:00,44.08,44.14,44.08,44.13,151615.0,35.2326,35.2806,35.2326,35.2726,151615.0
2016-07-11 09:30:00,45.0,45.56,44.75,44.9,214816.0,35.968,36.4156,35.7682,35.8881,214816.0
2016-07-11 09:35:00,44.9,45.24,44.9,45.16,110192.0,35.8881,36.1598,35.8881,36.0959,110192.0
2016-07-11 09:40:00,45.16,45.24,45.08,45.18,120462.0,36.0959,36.1598,36.0319,36.1119,120462.0
2016-07-11 09:45:00,45.18,45.45,45.16,45.22,104161.0,36.1119,36.3277,36.0959,36.1438,104161.0
2016-07-11 09:50:00,45.2,45.23,44.99,45.15,116694.0,36.1279,36.1518,35.96,36.0879,116694.0
2016-07-11 09:55:00,45.13,45.49,45.13,45.49,79938.0,36.0719,36.3596,36.0719,36.3596,79938.0
2016-07-11 10:00:00,45.5,45.59,45.37,45.57,93560.0,36.3676,36.4396,36.2637,36.4236,93560.0
2016-07-11 10:05:00,45.56,45.71,45.56,45.69,78275.0,36.4156,36.5355,36.4156,36.5195,78275.0
2016-07-11 10:10:00,45.68,45.76,45.62,45.71,79339.0,36.5115,36.5755,36.4636,36.5355,79339.0
2016-07-11 10:15:00,45.7,45.8,45.69,45.79,63833.0,36.5275,36.6074,36.5195,36.5994,63833.0
2016-07-11 10:20:00,45.8,45.93,45.78,45.82,93759.0,36.6074,36.7113,36.5914,36.6234,93759.0
2016-07-11 10:25:00,45.8,45.83,45.66,45.67,85427.0,36.6074,36.6314,36.4955,36.5035,85427.0
2016-07-11 10:30:00,45.66,45.88,45.66,45.85,83224.0,36.4955,36.6714,36.4955,36.6474,83224.0
2016-07-11 10:35:00,45.85,45.9,45.81,45.81,36465.0,36.6474,36.6874,36.6154,36.6154,36465.0
2016-07-11 10:40:00,45.82,45.83,45.74,45.83,77333.0,36.6234,36.6314,36.5595,36.6314,77333.0
2016-07-11 10:45:00,45.84,46.0,45.84,45.98,70755.0,36.6394,36.7673,36.6394,36.7513,70755.0
2016-07-11 10:50:00,45.98,46.05,45.94,46.03,107368.0,36.7513,36.8072,36.7193,36.7913,107368.0
2016-07-11 10:55:00,46.04,46.2,46.04,46.19,88009.0,36.7993,36.9271,36.7993,36.9191,88009.0
2016-07-11 11:00:00,46.19,46.2,46.03,46.06,57459.0,36.9191,36.9271,36.7913,36.8152,57459.0
2016-07-11 11:05:00,46.05,46.09,46.0,46.05,56303.0,36.8072,36.8392,36.7673,36.8072,56303.0
2016-07-11 11:10:00,46.06,46.09,46.04,46.07,44008.0,36.8152,36.8392,36.7993,36.8232,44008.0
2016-07-11 11:15:00,46.06,46.07,45.9,45.9,55552.0,36.8152,36.8232,36.6874,36.6874,55552.0
2016-07-11 11:20:00,45.9,45.99,45.88,45.9,58420.0,36.6874,36.7593,36.6714,36.6874,58420.0
2016-07-11 11:25:00,45.89,46.0,45.87,45.99,59792.0,36.6794,36.7673,36.6634,36.7593,59792.0
2016-07-11 11:30:00,45.98,46.0,45.95,45.97,73479.0,36.7513,36.7673,36.7273,36.7433,73479.0
2016-07-11 11:35:00,45.96,46.06,45.93,46.05,45795.0,36.7353,36.8152,36.7113,36.8072,45795.0
2016-07-11 11:40:00,46.06,46.15,46.04,46.15,86151.0,36.8152,36.8872,36.7993,36.8872,86151.0
2016-07-11 11:45:00,46.15,46.17,46.09,46.11,95792.0,36.8872,36.9032,36.8392,36.8552,95792.0
2016-07-11 11:50:00,46.11,46.12,46.04,46.1,119248.0,36.8552,36.8632,36.7993,36.8472,119248.0
2016-07-11 11:55:00,46.1,46.15,46.07,46.11,61893.0,36.8472,36.8872,36.8232,36.8552,61893.0
2016-07-11 12:00:00,46.11,46.16,46.08,46.13,68524.0,36.8552,36.8952,36.8312,36.8712,68524.0
2016-07-11 12:05:00,46.13,46.19,46.11,46.18,71519.0,36.8712,36.9191,36.8552,36.9112,71519.0
2016-07-11 12:10:00,46.19,46.27,46.18,46.25,95003.0,36.9191,36.9831,36.9112,36.9671,95003.0
2016-07-11 12:15:00,46.25,46.35,46.23,46.29,88098.0,36.9671,37.047,36.9511,36.9991,88098.0
2016-07-11 12:20:00,46.29,46.29,46.19,46.23,53167.0,36.9991,36.9991,36.9191,36.9511,53167.0
2016-07-11 12:25:00,46.23,46.28,46.22,46.27,27442.0,36.9511,36.9911,36.9431,36.9831,27442.0
2016-07-11 12:30:00,46.27,46.34,46.26,46.32,99628.0,36.9831,37.039,36.9751,37.0231,99628.0
2016-07-11 12:35:00,46.32,46.39,46.31,46.38,56261.0,37.0231,37.079,37.0151,37.071,56261.0
2016-07-11 12:40:00,46.37,46.4,46.34,46.35,50912.0,37.063,37.087,37.039,37.047,50912.0
2016-07-11 12:45:00,46.35,46.35,46.32,46.34,35725.0,37.047,37.047,37.0231,37.039,35725.0
2016-07-11 12:50:00,46.34,46.42,46.32,46.41,41595.0,37.039,37.103,37.0231,37.095,41595.0
2016-07-11 12:55:00,46.41,46.52,46.4,46.52,61954.0,37.095,37.1829,37.087,37.1829,61954.0
2016-07-11 13:00:00,46.51,46.52,46.46,46.5,66297.0,37.1749,37.1829,37.135,37.1669,66297.0
2016-07-11 13:05:00,46.5,46.51,46.48,46.49,22217.0,37.1669,37.1749,37.1509,37.1589,22217.0
2016-07-11 13:10:00,46.49,46.51,46.45,46.47,37355.0,37.1589,37.1749,37.127,37.1429,37355.0
2016-07-11 13:15:00,46.48,46.53,46.47,46.47,38264.0,37.1509,37.1909,37.1429,37.1429,38264.0
2016-07-11 13:20:00,46.47,46.5,46.41,46.48,53816.0,37.1429,37.1669,37.095,37.1509,53816.0
2016-07-11 13:25:00,46.47,46.51,46.45,46.51,31239.0,37.1429,37.1749,37.127,37.1749,31239.0
2016-07-11 13:30:00,46.51,46.52,46.45,46.5,98633.0,37.1749,37.1829,37.127,37.1669,98633.0
2016-07-11 13:35:00,46.5,46.5,46.42,46.42,45265.0,37.1669,37.1669,37.103,37.103,45265.0
2016-07-11 13:40:00,46.42,46.45,46.4,46.45,23858.0,37.103,37.127,37.087,37.127,23858.0
2016-07-11 13:45:00,46.44,46.46,46.39,46.4,62699.0,37.119,37.135,37.079,37.087,62699.0
2016-07-11 13:50:00,46.4,46.4,46.29,46.3,29177.0,37.087,37.087,36.9991,37.0071,29177.0
2016-07-11 13:55:00,46.3,46.31,46.22,46.23,22732.0,37.0071,37.0151,36.9431,36.9511,22732.0
2016-07-11 14:00:00,46.22,46.25,46.15,46.19,32928.0,36.9431,36.9671,36.8872,36.9191,32928.0
2016-07-11 14:05:00,46.19,46.23,46.17,46.22,90746.0,36.9191,36.9511,36.9032,36.9431,90746.0
2016-07-11 14:10:00,46.22,46.3,46.22,46.24,95120.0,36.9431,37.0071,36.9431,36.9591,95120.0
2016-07-11 14:15:00,46.24,46.3,46.2,46.3,40380.0,36.9591,37.0071,36.9271,37.0071,40380.0
2016-07-11 14:20:00,46.3,46.33,46.24,46.25,28770.0,37.0071,37.031,36.9591,36.9671,28770.0
2016-07-11 14:25:00,46.25,46.33,46.17,46.2,91712.0,36.9671,37.031,36.9032,36.9271,91712.0
2016-07-11 14:30:00,46.19,46.22,46.16,46.21,63694.0,36.9191,36.9431,36.8952,36.9351,63694.0
2016-07-11 14:35:00,46.22,46.22,46.11,46.12,83936.0,36.9431,36.9431,36.8552,36.8632,83936.0
2016-07-11 14:40:00,46.12,46.13,46.05,46.09,73140.0,36.8632,36.8712,36.8072,36.8392,73140.0
2016-07-11 14:45:00,46.09,46.09,45.98,45.98,24676.0,36.8392,36.8392,36.7513,36.7513,24676.0
2016-07-11 14:50:00,45.99,46.05,45.95,46.05,42390.0,36.7593,36.8072,36.7273,36.8072,42390.0
2016-07-11 14:55:00,46.04,46.06,45.99,46.04,47330.0,36.7993,36.8152,36.7593,36.7993,47330.0
2016-07-11 15:00:00,46.04,46.07,46.03,46.06,32426.0,36.7993,36.8232,36.7913,36.8152,32426.0
2016-07-11 15:05:00,46.06,46.07,46.04,46.06,23904.0,36.8152,36.8232,36.7993,36.8152,23904.0
2016-07-11 15:10:00,46.05,46.08,46.01,46.01,45030.0,36.8072,36.8312,36.7753,36.7753,45030.0
2016-07-11 15:15:00,46.01,46.02,45.98,46.02,28782.0,36.7753,36.7833,36.7513,36.7833,28782.0
2016-07-11 15:20:00,46.01,46.05,46.01,46.02,40839.0,36.7753,36.8072,36.7753,36.7833,40839.0
2016-07-11 15:25:00,46.01,46.03,45.98,45.98,76204.0,36.7753,36.7913,36.7513,36.7513,76204.0
2016-07-11 15:30:00,45.98,46.02,45.9,45.91,70436.0,36.7513,36.7833,36.6874,36.6953,70436.0
2016-07-11 15:35:00,45.92,45.93,45.9,45.92,35467.0,36.7033,36.7113,36.6874,36.7033,35467.0
2016-07-11 15:40:00,45.92,46.01,45.91,46.01,96389.0,36.7033,36.7753,36.6953,36.7753,96389.0
2016-07-11 15:45:00,46.0,46.05,45.99,46.05,147092.0,36.7673,36.8072,36.7593,36.8072,147092.0
2016-07-11 15:50:00,46.05,46.05,46.0,46.04,181614.0,36.8072,36.8072,36.7673,36.7993,181614.0
2016-07-11 15:55:00,46.03,46.03,45.91,45.92,329735.0,36.7913,36.7913,36.6953,36.7033,329735.0
2016-07-12 09:30:00,46.42,46.79,46.42,46.61,200968.0,37.103,37.3987,37.103,37.2549,200968.0
2016-07-12 09:35:00,46.61,46.75,46.51,46.62,78221.0,37.2549,37.3668,37.1749,37.2628,78221.0
2016-07-12 09:40:00,46.64,46.73,46.49,46.5,52428.0,37.2788,37.3508,37.1589,37.1669,52428.0
2016-07-12 09:45:00,46.48,46.57,46.46,46.51,79628.0,37.1509,37.2229,37.135,37.1749,79628.0
2016-07-12 09:50:00,46.52,46.75,46.51,46.75,90583.0,37.1829,37.3668,37.1749,37.3668,90583.0
2016-07-12 09:55:00,46.75,46.8,46.66,46.66,59193.0,37.3668,37.4067,37.2948,37.2948,59193.0
2016-07-12 10:00:00,46.67,46.67,46.57,46.62,77881.0,37.3028,37.3028,37.2229,37.2628,77881.0
2016-07-12 10:05:00,46.61,46.7,46.6,46.64,83979.0,37.2549,37.3268,37.2469,37.2788,83979.0
2016-07-12 10:10:00,46.64,46.7,46.49,46.5,122099.0,37.2788,37.3268,37.1589,37.1669,122099.0
2016-07-12 10:15:00,46.49,46.52,46.37,46.4,569505.0,37.1589,37.1829,37.063,37.087,569505.0
2016-07-12 10:20:00,46.4,46.42,46.27,46.27,27640.0,37.087,37.103,36.9831,36.9831,27640.0
2016-07-12 10:25:00,46.26,46.29,46.2,46.27,54819.0,36.9751,36.9991,36.9271,36.9831,54819.0
2016-07-12 10:30:00,46.28,46.31,46.26,46.29,27438.0,36.9911,37.0151,36.9751,36.9991,27438.0
2016-07-12 10:35:00,46.3,46.38,46.28,46.34,26956.0,37.0071,37.071,36.9911,37.039,26956.0
2016-07-12 10:40:00,46.36,46.44,46.35,46.43,21688.0,37.055,37.119,37.047,37.111,21688.0
2016-07-12 10:45:00,46.42,46.51,46.42,46.5,32291.0,37.103,37.1749,37.103,37.1669,32291.0
2016-07-12 10:50:00,46.5,46.54,46.48,46.53,70926.0,37.1669,37.1989,37.1509,37.1909,70926.0
2016-07-12 10:55:00,46.53,46.59,46.52,46.59,48048.0,37.1909,37.2389,37.1829,37.2389,48048.0
2016-07-12 11:00:00,46.59,46.66,46.59,46.66,40986.0,37.2389,37.2948,37.2389,37.2948,40986.0
2016-07-12 11:05:00,46.68,46.72,46.67,46.67,39036.0,37.3108,37.3428,37.3028,37.3028,39036.0
2016-07-12 11:10:00,46.68,46.68,46.62,46.63,127023.0,37.3108,37.3108,37.2628,37.2708,127023.0
2016-07-12 11:15:00,46.63,46.66,46.61,46.64,34055.0,37.2708,37.2948,37.2549,37.2788,34055.0
2016-07-12 11:20:00,46.64,46.64,46.56,46.61,35377.0,37.2788,37.2788,37.2149,37.2549,35377.0
2016-07-12 11:25:00,46.62,46.66,46.61,46.64,26461.0,37.2628,37.2948,37.2549,37.2788,26461.0
2016-07-12 11:30:00,46.64,46.69,46.63,46.67,17837.0,37.2788,37.3188,37.2708,37.3028,17837.0
2016-07-12 11:35:00,46.66,46.71,46.66,46.69,27781.0,37.2948,37.3348,37.2948,37.3188,27781.0
2016-07-12 11:40:00,46.67,46.7,46.65,46.67,18764.0,37.3028,37.3268,37.2868,37.3028,18764.0
2016-07-12 11:45:00,46.66,46.68,46.64,46.67,24369.0,37.2948,37.3108,37.2788,37.3028,24369.0
2016-07-12 11:50:00,46.66,46.68,46.64,46.66,19302.0,37.2948,37.3108,37.2788,37.2948,19302.0
2016-07-12 11:55:00,46.67,46.71,46.65,46.67,45612.0,37.3028,37.3348,37.2868,37.3028,45612.0
2016-07-12 12:00:00,46.68,46.68,46.57,46.59,55923.0,37.3108,37.3108,37.2229,37.2389,55923.0
2016-07-12 12:05:00,46.59,46.6,46.56,46.57,26900.0,37.2389,37.2469,37.2149,37.2229,26900.0
2016-07-12 12:10:00,46.56,46.58,46.51,46.52,13628.0,37.2149,37.2309,37.1749,37.1829,13628.0
2016-07-12 12:15:00,46.51,46.58,46.51,46.57,16769.0,37.1749,37.2309,37.1749,37.2229,16769.0
2016-07-12 12:20:00,46.57,46.58,46.49,46.5,27233.0,37.2229,37.2309,37.1589,37.1669,27233.0
2016-07-12 12:25:00,46.5,46.52,46.49,46.51,41122.0,37.1669,37.1829,37.1589,37.1749,41122.0
2016-07-12 12:30:00,46.51,46.53,46.48,46.49,17496.0,37.1749,37.1909,37.1509,37.1589,17496.0
2016-07-12 12:35:00,46.5,46.57,46.49,46.55,26014.0,37.1669,37.2229,37.1589,37.2069,26014.0
2016-07-12 12:40:00,46.56,46.56,46.49,46.49,17717.0,37.2149,37.2149,37.1589,37.1589,17717.0
2016-07-12 12:45:00,46.49,46.51,46.44,46.51,23746.0,37.1589,37.1749,37.119,37.1749,23746.0
2016-07-12 12:50:00,46.53,46.61,46.52,46.56,43423.0,37.1909,37.2549,37.1829,37.2149,43423.0
2016-07-12 12:55:00,46.56,46.61,46.54,46.54,30254.0,37.2149,37.2549,37.1989,37.1989,30254.0
2016-07-12 13:00:00,46.55,46.58,46.54,46.55,25575.0,37.2069,37.2309,37.1989,37.2069,25575.0
2016-07-12 13:05:00,46.56,46.59,46.53,46.53,22041.0,37.2149,37.2389,37.1909,37.1909,22041.0
2016-07-12 13:10:00,46.52,46.53,46.48,46.52,27731.0,37.1829,37.1909,37.1509,37.1829,27731.0
2016-07-12 13:15:00,46.52,46.53,46.49,46.5,20743.0,37.1829,37.1909,37.1589,37.1669,20743.0
2016-07-12 13:20:00,46.49,46.51,46.47,46.5,15380.0,37.1589,37.1749,37.1429,37.1669,15380.0
2016-07-12 13:25:00,46.5,46.54,46.48,46.54,36457.0,37.1669,37.1989,37.1509,37.1989,36457.0
2016-07-12 13:30:00,46.54,46.56,46.5,46.55,28006.0,37.1989,37.2149,37.1669,37.2069,28006.0
2016-07-12 13:35:00,46.54,46.59,46.52,46.58,47297.0,37.1989,37.2389,37.1829,37.2309,47297.0
2016-07-12 13:40:00,46.59,46.62,46.58,46.59,22026.0,37.2389,37.2628,37.2309,37.2389,22026.0
2016-07-12 13:45:00,46.59,46.6,46.54,46.56,30062.0,37.2389,37.2469,37.1989,37.2149,30062.0
2016-07-12 13:50:00,46.56,46.61,46.55,46.58,52538.0,37.2149,37.2549,37.2069,37.2309,52538.0
2016-07-12 13:55:00,46.57,46.6,46.54,46.57,79691.0,37.2229,37.2469,37.1989,37.2229,79691.0
2016-07-12 14:00:00,46.57,46.63,46.57,46.6,76790.0,37.2229,37.2708,37.2229,37.2469,76790.0
2016-07-12 14:05:00,46.6,46.69,46.59,46.66,110805.0,37.2469,37.3188,37.2389,37.2948,110805.0
2016-07-12 14:10:00,46.66,46.7,46.64,46.68,50588.0,37.2948,37.3268,37.2788,37.3108,50588.0
2016-07-12 14:15:00,46.68,46.74,46.67,46.7,101608.0,37.3108,37.3588,37.3028,37.3268,101608.0
2016-07-12 14:20:00,46.7,46.72,46.66,46.67,54779.0,37.3268,37.3428,37.2948,37.3028,54779.0
2016-07-12 14:25:00,46.67,46.69,46.63,46.64,24817.0,37.3028,37.3188,37.2708,37.2788,24817.0
2016-07-12 14:30:00,46.63,46.67,46.63,46.66,19139.0,37.2708,37.3028,37.2708,37.2948,19139.0
2016-07-12 14:35:00,46.65,46.65,46.6,46.6,36397.0,37.2868,37.2868,37.2469,37.2469,36397.0
2016-07-12 14:40:00,46.6,46.62,46.58,46.59,34754.0,37.2469,37.2628,37.2309,37.2389,34754.0
2016-07-12 14:45:00,46.59,46.59,46.51,46.58,97367.0,37.2389,37.2389,37.1749,37.2309,97367.0
2016-07-12 14:50:00,46.58,46.59,46.5,46.52,63378.0,37.2309,37.2389,37.1669,37.1829,63378.0
2016-07-12 14:55:00,46.52,46.52,46.49,46.51,46328.0,37.1829,37.1829,37.1589,37.1749,46328.0
2016-07-12 15:00:00,46.52,46.55,46.51,46.55,31299.0,37.1829,37.2069,37.1749,37.2069,31299.0
2016-07-12 15:05:00,46.55,46.56,46.5,46.54,55823.0,37.2069,37.2149,37.1669,37.1989,55823.0
2016-07-12 15:10:00,46.53,46.53,46.51,46.52,30496.0,37.1909,37.1909,37.1749,37.1829,30496.0
2016-07-12 15:15:00,46.52,46.55,46.5,46.55,73994.0,37.1829,37.2069,37.1669,37.2069,73994.0
2016-07-12 15:20:00,46.55,46.61,46.53,46.53,97984.0,37.2069,37.2549,37.1909,37.1909,97984.0
2016-07-12 15:25:00,46.54,46.54,46.5,46.51,68485.0,37.1989,37.1989,37.1669,37.1749,68485.0
2016-07-12 15:30:00,46.5,46.51,46.48,46.5,76817.0,37.1669,37.1749,37.1509,37.1669,76817.0
2016-07-12 15:35:00,46.5,46.54,46.5,46.52,87993.0,37.1669,37.1989,37.1669,37.1829,87993.0
2016-07-12 15:40:00,46.52,46.53,46.48,46.49,87259.0,37.1829,37.1909,37.1509,37.1589,87259.0
2016-07-12 15:45:00,46.49,46.58,46.49,46.58,89051.0,37.1589,37.2309,37.1589,37.2309,89051.0
2016-07-12 15:50:00,46.57,46.58,46.53,46.56,141863.0,37.2229,37.2309,37.1909,37.2149,141863.0
2016-07-12 15:55:00,46.55,46.58,46.51,46.52,302301.0,37.2069,37.2309,37.1749,37.1829,302301.0
2016-07-13 09:30:00,46.46,46.47,45.79,45.81,126467.0,37.135,37.1429,36.5994,36.6154,126467.0
2016-07-13 09:35:00,45.81,45.96,45.45,45.52,162886.0,36.6154,36.7353,36.3277,36.3836,162886.0
2016-07-13 09:40:00,45.53,45.62,45.39,45.53,246891.0,36.3916,36.4636,36.2797,36.3916,246891.0
2016-07-13 09:45:00,45.53,45.77,45.46,45.66,146085.0,36.3916,36.5834,36.3357,36.4955,146085.0
2016-07-13 09:50:00,45.64,45.76,45.5,45.72,92088.0,36.4795,36.5755,36.3676,36.5435,92088.0
2016-07-13 09:55:00,45.73,45.8,45.61,45.61,186362.0,36.5515,36.6074,36.4556,36.4556,186362.0
2016-07-13 10:00:00,45.61,45.89,45.59,45.85,63880.0,36.4556,36.6794,36.4396,36.6474,63880.0
2016-07-13 10:05:00,45.84,45.85,45.61,45.69,51783.0,36.6394,36.6474,36.4556,36.5195,51783.0
2016-07-13 10:10:00,45.69,45.86,45.68,45.77,45960.0,36.5195,36.6554,36.5115,36.5834,45960.0
2016-07-13 10:15:00,45.75,45.78,45.58,45.62,27497.0,36.5675,36.5914,36.4316,36.4636,27497.0
2016-07-13 10:20:00,45.62,45.75,45.62,45.72,13761.0,36.4636,36.5675,36.4636,36.5435,13761.0
2016-07-13 10:25:00,45.72,45.72,45.61,45.65,42116.0,36.5435,36.5435,36.4556,36.4875,42116.0
2016-07-13 10:30:00,45.64,45.74,45.63,45.64,26053.0,36.4795,36.5595,36.4715,36.4795,26053.0
2016-07-13 10:35:00,45.66,45.72,45.57,45.62,44072.0,36.4955,36.5435,36.4236,36.4636,44072.0
2016-07-13 10:40:00,45.61,45.81,45.59,45.81,29109.0,36.4556,36.6154,36.4396,36.6154,29109.0
2016-07-13 10:45:00,45.81,45.81,45.68,45.69,14924.0,36.6154,36.6154,36.5115,36.5195,14924.0
2016-07-13 10:50:00,45.68,45.78,45.65,45.65,53219.0,36.5115,36.5914,36.4875,36.4875,53219.0
2016-07-13 10:55:00,45.64,45.72,45.61,45.7,28075.0,36.4795,36.5435,36.4556,36.5275,28075.0
2016-07-13 11:00:00,45.71,45.78,45.69,45.78,35250.0,36.5355,36.5914,36.5195,36.5914,35250.0
2016-07-13 11:05:00,45.76,45.78,45.6,45.68,39370.0,36.5755,36.5914,36.4476,36.5115,39370.0
2016-07-13 11:10:00,45.68,45.76,45.65,45.66,24305.0,36.5115,36.5755,36.4875,36.4955,24305.0
2016-07-13 11:15:00,45.66,45.66,45.56,45.57,42244.0,36.4955,36.4955,36.4156,36.4236,42244.0
2016-07-13 11:20:00,45.58,45.63,45.57,45.61,26827.0,36.4316,36.4715,36.4236,36.4556,26827.0
2016-07-13 11:25:00,45.62,45.69,45.56,45.6,58298.0,36.4636,36.5195,36.4156,36.4476,58298.0
2016-07-13 11:30:00,45.61,45.63,45.53,45.61,49279.0,36.4556,36.4715,36.3916,36.4556,49279.0
2016-07-13 11:35:00,45.61,45.61,45.51,45.51,21259.0,36.4556,36.4556,36.3756,36.3756,21259.0
2016-07-13 11:40:00,45.52,45.61,45.5,45.57,36937.0,36.3836,36.4556,36.3676,36.4236,36937.0
2016-07-13 11:45:00,45.56,45.57,45.5,45.51,31153.0,36.4156,36.4236,36.3676,36.3756,31153.0
2016-07-13 11:50:00,45.51,45.61,45.48,45.61,20459.0,36.3756,36.4556,36.3517,36.4556,20459.0
2016-07-13 11:55:00,45.61,45.62,45.57,45.62,10249.0,36.4556,36.4636,36.4236,36.4636,10249.0
2016-07-13 12:00:00,45.62,45.66,45.62,45.66,13479.0,36.4636,36.4955,36.4636,36.4955,13479.0
2016-07-13 12:05:00,45.66,45.69,45.63,45.68,31002.0,36.4955,36.5195,36.4715,36.5115,31002.0
2016-07-13 12:10:00,45.67,45.74,45.63,45.73,31965.0,36.5035,36.5595,36.4715,36.5515,31965.0
2016-07-13 12:15:00,45.73,45.83,45.72,45.78,66915.0,36.5515,36.6314,36.5435,36.5914,66915.0
2016-07-13 12:20:00,45.79,45.84,45.79,45.81,26720.0,36.5994,36.6394,36.5994,36.6154,26720.0
2016-07-13 12:25:00,45.81,45.84,45.72,45.73,16746.0,36.6154,36.6394,36.5435,36.5515,16746.0
2016-07-13 12:30:00,45.73,45.74,45.68,45.71,6223.0,36.5515,36.5595,36.5115,36.5355,6223.0
2016-07-13 12:35:00,45.72,45.72,45.63,45.67,17291.0,36.5435,36.5435,36.4715,36.5035,17291.0
2016-07-13 12:40:00,45.68,45.71,45.64,45.7,8468.0,36.5115,36.5355,36.4795,36.5275,8468.0
2016-07-13 12:45:00,45.68,45.68,45.63,45.68,11127.0,36.5115,36.5115,36.4715,36.5115,11127.0
2016-07-13 12:50:00,45.68,45.74,45.67,45.73,20184.0,36.5115,36.5595,36.5035,36.5515,20184.0
2016-07-13 12:55:00,45.73,45.8,45.72,45.8,19274.0,36.5515,36.6074,36.5435,36.6074,19274.0
2016-07-13 13:00:00,45.79,45.85,45.74,45.83,36823.0,36.5994,36.6474,36.5595,36.6314,36823.0
2016-07-13 13:05:00,45.82,45.91,45.82,45.91,23692.0,36.6234,36.6953,36.6234,36.6953,23692.0
2016-07-13 13:10:00,45.89,45.92,45.84,45.89,28569.0,36.6794,36.7033,36.6394,36.6794,28569.0
2016-07-13 13:15:00,45.91,45.98,45.85,45.87,43289.0,36.6953,36.7513,36.6474,36.6634,43289.0
2016-07-13 13:20:00,45.87,45.92,45.8,45.8,29344.0,36.6634,36.7033,36.6074,36.6074,29344.0
2016-07-13 13:25:00,45.8,45.82,45.76,45.82,9280.0,36.6074,36.6234,36.5755,36.6234,9280.0
2016-07-13 13:30:00,45.82,45.83,45.77,45.78,8973.0,36.6234,36.6314,36.5834,36.5914,8973.0
2016-07-13 13:35:00,45.79,45.84,45.78,45.8,11469.0,36.5994,36.6394,36.5914,36.6074,11469.0
2016-07-13 13:40:00,45.82,45.84,45.76,45.77,33020.0,36.6234,36.6394,36.5755,36.5834,33020.0
2016-07-13 13:45:00,45.77,45.87,45.77,45.85,16083.0,36.5834,36.6634,36.5834,36.6474,16083.0
2016-07-13 13:50:00,45.85,45.88,45.81,45.83,8402.0,36.6474,36.6714,36.6154,36.6314,8402.0
2016-07-13 13:55:00,45.83,45.87,45.82,45.84,6938.0,36.6314,36.6634,36.6234,36.6394,6938.0
2016-07-13 14:00:00,45.84,45.86,45.79,45.8,37128.0,36.6394,36.6554,36.5994,36.6074,37128.0
2016-07-13 14:05:00,45.79,45.91,45.79,45.88,35103.0,36.5994,36.6953,36.5994,36.6714,35103.0
2016-07-13 14:10:00,45.88,45.96,45.87,45.92,28191.0,36.6714,36.7353,36.6634,36.7033,28191.0
2016-07-13 14:15:00,45.92,45.92,45.87,45.89,12735.0,36.7033,36.7033,36.6634,36.6794,12735.0
2016-07-13 14:20:00,45.89,45.93,45.87,45.9,37072.0,36.6794,36.7113,36.6634,36.6874,37072.0
2016-07-13 14:25:00,45.9,45.97,45.89,45.96,15520.0,36.6874,36.7433,36.6794,36.7353,15520.0
2016-07-13 14:30:00,45.96,45.98,45.91,45.92,6553.0,36.7353,36.7513,36.6953,36.7033,6553.0
2016-07-13 14:35:00,45.91,45.97,45.91,45.93,14723.0,36.6953,36.7433,36.6953,36.7113,14723.0
2016-07-13 14:40:00,45.93,46.0,45.92,45.99,17023.0,36.7113,36.7673,36.7033,36.7593,17023.0
2016-07-13 14:45:00,45.99,46.0,45.97,45.98,18894.0,36.7593,36.7673,36.7433,36.7513,18894.0
2016-07-13 14:50:00,45.97,45.98,45.93,45.97,12496.0,36.7433,36.7513,36.7113,36.7433,12496.0
2016-07-13 14:55:00,45.98,45.98,45.92,45.93,54355.0,36.7513,36.7513,36.7033,36.7113,54355.0
2016-07-13 15:00:00,45.93,46.0,45.91,45.93,76145.0,36.7113,36.7673,36.6953,36.7113,76145.0
2016-07-13 15:05:00,45.93,45.94,45.88,45.88,52716.0,36.7113,36.7193,36.6714,36.6714,52716.0
2016-07-13 15:10:00,45.88,45.9,45.83,45.84,91559.0,36.6714,36.6874,36.6314,36.6394,91559.0
2016-07-13 15:15:00,45.84,45.88,45.83,45.87,25552.0,36.6394,36.6714,36.6314,36.6634,25552.0
2016-07-13 15:20:00,45.87,45.87,45.79,45.82,33905.0,36.6634,36.6634,36.5994,36.6234,33905.0
2016-07-13 15:25:00,45.82,45.82,45.78,45.8,19928.0,36.6234,36.6234,36.5914,36.6074,19928.0
2016-07-13 15:30:00,45.8,45.85,45.79,45.8,82660.0,36.6074,36.6474,36.5994,36.6074,82660.0
2016-07-13 15:35:00,45.81,45.85,45.79,45.8,61970.0,36.6154,36.6474,36.5994,36.6074,61970.0
2016-07-13 15:40:00,45.8,45.85,45.78,45.8,55202.0,36.6074,36.6474,36.5914,36.6074,55202.0
2016-07-13 15:45:00,45.81,45.84,45.81,45.84,56575.0,36.6154,36.6394,36.6154,36.6394,56575.0
2016-07-13 15:50:00,45.84,45.86,45.79,45.8,86643.0,36.6394,36.6554,36.5994,36.6074,86643.0
2016-07-13 15:55:00,45.8,45.83,45.78,45.81,160105.0,36.6074,36.6314,36.5914,36.6154,160105.0
2016-07-14 09:30:00,46.09,46.14,45.81,45.84,74774.0,36.8392,36.8792,36.6154,36.6394,74774.0
2016-07-14 09:35:00,45.87,46.02,45.83,45.95,85387.0,36.6634,36.7833,36.6314,36.7273,85387.0
2016-07-14 09:40:00,45.95,46.0,45.86,45.97,66802.0,36.7273,36.7673,36.6554,36.7433,66802.0
2016-07-14 09:45:00,45.98,45.98,45.8,45.81,78678.0,36.7513,36.7513,36.6074,36.6154,78678.0
2016-07-14 09:50:00,45.82,45.91,45.72,45.9,72156.0,36.6234,36.6953,36.5435,36.6874,72156.0
2016-07-14 09:55:00,45.91,46.0,45.83,45.96,75782.0,36.6953,36.7673,36.6314,36.7353,75782.0
2016-07-14 10:00:00,45.96,45.99,45.89,45.94,39280.0,36.7353,36.7593,36.6794,36.7193,39280.0
2016-07-14 10:05:00,45.96,45.96,45.87,45.89,43316.0,36.7353,36.7353,36.6634,36.6794,43316.0
2016-07-14 10:10:00,45.9,45.92,45.75,45.87,36461.0,36.6874,36.7033,36.5675,36.6634,36461.0
2016-07-14 10:15:00,45.87,45.88,45.64,45.67,35976.0,36.6634,36.6714,36.4795,36.5035,35976.0
2016-07-14 10:20:00,45.65,45.75,45.64,45.72,19127.0,36.4875,36.5675,36.4795,36.5435,19127.0
2016-07-14 10:25:00,45.72,45.79,45.67,45.74,50145.0,36.5435,36.5994,36.5035,36.5595,50145.0
2016-07-14 10:30:00,45.73,45.79,45.73,45.75,28378.0,36.5515,36.5994,36.5515,36.5675,28378.0
2016-07-14 10:35:00,45.75,45.75,45.65,45.65,57736.0,36.5675,36.5675,36.4875,36.4875,57736.0
2016-07-14 10:40:00,45.66,45.68,45.58,45.62,34013.0,36.4955,36.5115,36.4316,36.4636,34013.0
2016-07-14 10:45:00,45.63,45.63,45.53,45.58,69521.0,36.4715,36.4715,36.3916,36.4316,69521.0
2016-07-14 10:50:00,45.59,45.69,45.51,45.69,53401.0,36.4396,36.5195,36.3756,36.5195,53401.0
2016-07-14 10:55:00,45.69,45.74,45.68,45.73,32505.0,36.5195,36.5595,36.5115,36.5515,32505.0
2016-07-14 11:00:00,45.72,45.81,45.72,45.8,38291.0,36.5435,36.6154,36.5435,36.6074,38291.0
2016-07-14 11:05:00,45.81,45.87,45.73,45.84,30870.0,36.6154,36.6634,36.5515,36.6394,30870.0
2016-07-14 11:10:00,45.85,45.9,45.83,45.84,25872.0,36.6474,36.6874,36.6314,36.6394,25872.0
2016-07-14 11:15:00,45.84,45.85,45.76,45.79,27912.0,36.6394,36.6474,36.5755,36.5994,27912.0
2016-07-14 11:20:00,45.78,45.82,45.71,45.72,36601.0,36.5914,36.6234,36.5355,36.5435,36601.0
2016-07-14 11:25:00,45.72,45.81,45.71,45.78,21667.0,36.5435,36.6154,36.5355,36.5914,21667.0
2016-07-14 11:30:00,45.77,45.82,45.73,45.77,28822.0,36.5834,36.6234,36.5515,36.5834,28822.0
2016-07-14 11:35:00,45.77,45.78,45.67,45.73,27782.0,36.5834,36.5914,36.5035,36.5515,27782.0
2016-07-14 11:40:00,45.74,45.79,45.74,45.76,14213.0,36.5595,36.5994,36.5595,36.5755,14213.0
2016-07-14 11:45:00,45.77,45.82,45.74,45.75,14384.0,36.5834,36.6234,36.5595,36.5675,14384.0
2016-07-14 11:50:00,45.75,45.78,45.74,45.78,14915.0,36.5675,36.5914,36.5595,36.5914,14915.0
2016-07-14 11:55:00,45.78,45.82,45.74,45.82,14248.0,36.5914,36.6234,36.5595,36.6234,14248.0
2016-07-14 12:00:00,45.81,45.83,45.78,45.82,33729.0,36.6154,36.6314,36.5914,36.6234,33729.0
2016-07-14 12:05:00,45.82,45.92,45.82,45.88,21077.0,36.6234,36.7033,36.6234,36.6714,21077.0
2016-07-14 12:10:00,45.87,45.89,45.84,45.89,12641.0,36.6634,36.6794,36.6394,36.6794,12641.0
2016-07-14 12:15:00,45.88,45.9,45.85,45.86,13619.0,36.6714,36.6874,36.6474,36.6554,13619.0
2016-07-14 12:20:00,45.86,45.9,45.84,45.87,29922.0,36.6554,36.6874,36.6394,36.6634,29922.0
2016-07-14 12:25:00,45.88,45.93,45.87,45.92,34873.0,36.6714,36.7113,36.6634,36.7033,34873.0
2016-07-14 12:30:00,45.91,45.92,45.89,45.9,7486.0,36.6953,36.7033,36.6794,36.6874,7486.0
2016-07-14 12:35:00,45.89,45.99,45.89,45.95,21191.0,36.6794,36.7593,36.6794,36.7273,21191.0
2016-07-14 12:40:00,45.95,46.03,45.95,46.03,24971.0,36.7273,36.7913,36.7273,36.7913,24971.0
2016-07-14 12:45:00,46.01,46.07,46.01,46.05,15289.0,36.7753,36.8232,36.7753,36.8072,15289.0
2016-07-14 12:50:00,46.06,46.06,46.02,46.04,8987.0,36.8152,36.8152,36.7833,36.7993,8987.0
2016-07-14 12:55:00,46.03,46.03,45.97,45.98,23970.0,36.7913,36.7913,36.7433,36.7513,23970.0
2016-07-14 13:00:00,45.99,46.0,45.96,45.96,15957.0,36.7593,36.7673,36.7353,36.7353,15957.0
2016-07-14 13:05:00,45.95,46.01,45.95,45.99,32538.0,36.7273,36.7753,36.7273,36.7593,32538.0
2016-07-14 13:10:00,45.99,46.0,45.96,45.97,15648.0,36.7593,36.7673,36.7353,36.7433,15648.0
2016-07-14 13:15:00,45.97,46.0,45.95,45.98,30126.0,36.7433,36.7673,36.7273,36.7513,30126.0
2016-07-14 13:20:00,45.98,45.98,45.95,45.96,16916.0,36.7513,36.7513,36.7273,36.7353,16916.0
2016-07-14 13:25:00,45.96,45.99,45.95,45.98,11707.0,36.7353,36.7593,36.7273,36.7513,11707.0
2016-07-14 13:30:00,45.98,46.05,45.98,46.05,24907.0,36.7513,36.8072,36.7513,36.8072,24907.0
2016-07-14 13:35:00,46.06,46.07,46.0,46.01,32532.0,36.8152,36.8232,36.7673,36.7753,32532.0
2016-07-14 13:40:00,46.01,46.07,46.0,46.07,20117.0,36.7753,36.8232,36.7673,36.8232,20117.0
2016-07-14 13:45:00,46.07,46.07,46.03,46.05,25808.0,36.8232,36.8232,36.7913,36.8072,25808.0
2016-07-14 13:50:00,46.06,46.06,45.97,45.98,11078.0,36.8152,36.8152,36.7433,36.7513,11078.0
2016-07-14 13:55:00,45.97,46.01,45.96,45.99,16664.0,36.7433,36.7753,36.7353,36.7593,16664.0
2016-07-14 14:00:00,46.0,46.01,45.97,45.98,9270.0,36.7673,36.7753,36.7433,36.7513,9270.0
2016-07-14 14:05:00,45.97,46.0,45.93,46.0,9622.0,36.7433,36.7673,36.7113,36.7673,9622.0
2016-07-14 14:10:00,46.0,46.0,45.96,45.96,8936.0,36.7673,36.7673,36.7353,36.7353,8936.0
2016-07-14 14:15:00,45.97,46.02,45.97,45.97,19727.0,36.7433,36.7833,36.7433,36.7433,19727.0
2016-07-14 14:20:00,45.98,45.99,45.97,45.99,17024.0,36.7513,36.7593,36.7433,36.7593,17024.0
2016-07-14 14:25:00,45.99,46.01,45.96,45.99,37669.0,36.7593,36.7753,36.7353,36.7593,37669.0
2016-07-14 14:30:00,46.0,46.01,45.98,45.99,7082.0,36.7673,36.7753,36.7513,36.7593,7082.0
2016-07-14 14:35:00,45.99,45.99,45.94,45.97,12267.0,36.7593,36.7593,36.7193,36.7433,12267.0
2016-07-14 14:40:00,45.97,46.0,45.94,45.94,34390.0,36.7433,36.7673,36.7193,36.7193,34390.0
2016-07-14 14:45:00,45.94,45.96,45.91,45.93,11352.0,36.7193,36.7353,36.6953,36.7113,11352.0
2016-07-14 14:50:00,45.93,45.94,45.92,45.94,5390.0,36.7113,36.7193,36.7033,36.7193,5390.0
2016-07-14 14:55:00,45.92,45.93,45.89,45.92,36319.0,36.7033,36.7113,36.6794,36.7033,36319.0
2016-07-14 15:00:00,45.93,45.94,45.92,45.93,23039.0,36.7113,36.7193,36.7033,36.7113,23039.0
2016-07-14 15:05:00,45.94,45.97,45.92,45.96,43224.0,36.7193,36.7433,36.7033,36.7353,43224.0
2016-07-14 15:10:00,45.96,45.97,45.93,45.96,43782.0,36.7353,36.7433,36.7113,36.7353,43782.0
2016-07-14 15:15:00,45.96,45.98,45.95,45.98,17501.0,36.7353,36.7513,36.7273,36.7513,17501.0
2016-07-14 15:20:00,45.98,45.99,45.95,45.96,20122.0,36.7513,36.7593,36.7273,36.7353,20122.0
2016-07-14 15:25:00,45.97,46.05,45.96,45.98,33641.0,36.7433,36.8072,36.7353,36.7513,33641.0
2016-07-14 15:30:00,45.98,46.04,45.97,46.04,30181.0,36.7513,36.7993,36.7433,36.7993,30181.0
2016-07-14 15:35:00,46.03,46.05,45.98,46.04,39469.0,36.7913,36.8072,36.7513,36.7993,39469.0
2016-07-14 15:40:00,46.03,46.09,46.02,46.06,98969.0,36.7913,36.8392,36.7833,36.8152,98969.0
2016-07-14 15:45:00,46.06,46.13,46.04,46.09,119477.0,36.8152,36.8712,36.7993,36.8392,119477.0
2016-07-14 15:50:00,46.09,46.11,46.08,46.1,84647.0,36.8392,36.8552,36.8312,36.8472,84647.0
2016-07-14 15:55:00,46.1,46.1,46.0,46.01,117462.0,36.8472,36.8472,36.7673,36.7753,117462.0
2016-07-15 09:30:00,46.05,46.05,45.83,45.94,67361.0,36.8072,36.8072,36.6314,36.7193,67361.0
2016-07-15 09:35:00,45.94,46.03,45.82,45.97,21974.0,36.7193,36.7913,36.6234,36.7433,21974.0
2016-07-15 09:40:00,46.0,46.13,45.96,46.11,35673.0,36.7673,36.8712,36.7353,36.8552,35673.0
2016-07-15 09:45:00,46.12,46.25,46.12,46.21,44881.0,36.8632,36.9671,36.8632,36.9351,44881.0
2016-07-15 09:50:00,46.2,46.44,46.2,46.39,57192.0,36.9271,37.119,36.9271,37.079,57192.0
2016-07-15 09:55:00,46.36,46.43,46.3,46.42,52544.0,37.055,37.111,37.0071,37.103,52544.0
2016-07-15 10:00:00,46.41,46.49,46.4,46.43,57253.0,37.095,37.1589,37.087,37.111,57253.0
2016-07-15 10:05:00,46.44,46.54,46.39,46.54,39758.0,37.119,37.1989,37.079,37.1989,39758.0
2016-07-15 10:10:00,46.53,46.6,46.38,46.48,71015.0,37.1909,37.2469,37.071,37.1509,71015.0
2016-07-15 10:15:00,46.45,46.47,46.25,46.3,40476.0,37.127,37.1429,36.9671,37.0071,40476.0
2016-07-15 10:20:00,46.32,46.43,46.31,46.42,23063.0,37.0231,37.111,37.0151,37.103,23063.0
2016-07-15 10:25:00,46.43,46.44,46.37,46.4,16155.0,37.111,37.119,37.063,37.087,16155.0
2016-07-15 10:30:00,46.41,46.43,46.35,46.38,36701.0,37.095,37.111,37.047,37.071,36701.0
2016-07-15 10:35:00,46.38,46.44,46.35,46.39,12608.0,37.071,37.119,37.047,37.079,12608.0
2016-07-15 10:40:00,46.39,46.42,46.37,46.41,12751.0,37.079,37.103,37.063,37.095,12751.0
2016-07-15 10:45:00,46.4,46.48,46.39,46.48,19593.0,37.087,37.1509,37.079,37.1509,19593.0
2016-07-15 10:50:00,46.48,46.5,46.44,46.45,42435.0,37.1509,37.1669,37.119,37.127,42435.0
2016-07-15 10:55:00,46.45,46.46,46.33,46.34,61762.0,37.127,37.135,37.031,37.039,61762.0
2016-07-15 11:00:00,46.34,46.37,46.16,46.17,34151.0,37.039,37.063,36.8952,36.9032,34151.0
2016-07-15 11:05:00,46.15,46.19,46.11,46.19,17026.0,36.8872,36.9191,36.8552,36.9191,17026.0
2016-07-15 11:10:00,46.18,46.18,46.14,46.14,13387.0,36.9112,36.9112,36.8792,36.8792,13387.0
2016-07-15 11:15:00,46.15,46.16,46.01,46.09,28975.0,36.8872,36.8952,36.7753,36.8392,28975.0
2016-07-15 11:20:00,46.09,46.16,46.07,46.14,49166.0,36.8392,36.8952,36.8232,36.8792,49166.0
2016-07-15 11:25:00,46.14,46.23,46.13,46.21,21036.0,36.8792,36.9511,36.8712,36.9351,21036.0
2016-07-15 11:30:00,46.2,46.28,46.2,46.23,6854.0,36.9271,36.9911,36.9271,36.9511,6854.0
2016-07-15 11:35:00,46.24,46.27,46.2,46.27,14944.0,36.9591,36.9831,36.9271,36.9831,14944.0
2016-07-15 11:40:00,46.26,46.34,46.25,46.31,24921.0,36.9751,37.039,36.9671,37.0151,24921.0
2016-07-15 11:45:00,46.3,46.31,46.22,46.3,25830.0,37.0071,37.0151,36.9431,37.0071,25830.0
2016-07-15 11:50:00,46.3,46.3,46.26,46.29,29868.0,37.0071,37.0071,36.9751,36.9991,29868.0
2016-07-15 11:55:00,46.28,46.32,46.28,46.29,20268.0,36.9911,37.0231,36.9911,36.9991,20268.0
2016-07-15 12:00:00,46.28,46.3,46.28,46.28,7835.0,36.9911,37.0071,36.9911,36.9911,7835.0
2016-07-15 12:05:00,46.28,46.3,46.26,46.28,11055.0,36.9911,37.0071,36.9751,36.9911,11055.0
2016-07-15 12:10:00,46.29,46.3,46.22,46.28,37932.0,36.9991,37.0071,36.9431,36.9911,37932.0
2016-07-15 12:15:00,46.28,46.29,46.22,46.22,15248.0,36.9911,36.9991,36.9431,36.9431,15248.0
2016-07-15 12:20:00,46.22,46.27,46.2,46.26,12253.0,36.9431,36.9831,36.9271,36.9751,12253.0
2016-07-15 12:25:00,46.25,46.26,46.22,46.23,6502.0,36.9671,36.9751,36.9431,36.9511,6502.0
2016-07-15 12:30:00,46.22,46.23,46.14,46.15,8484.0,36.9431,36.9511,36.8792,36.8872,8484.0
2016-07-15 12:35:00,46.15,46.15,46.08,46.09,13102.0,36.8872,36.8872,36.8312,36.8392,13102.0
2016-07-15 12:40:00,46.09,46.12,46.07,46.12,15175.0,36.8392,36.8632,36.8232,36.8632,15175.0
2016-07-15 12:45:00,46.12,46.16,46.09,46.14,9781.0,36.8632,36.8952,36.8392,36.8792,9781.0
2016-07-15 12:50:00,46.13,46.16,46.12,46.15,9794.0,36.8712,36.8952,36.8632,36.8872,9794.0
2016-07-15 12:55:00,46.14,46.14,46.08,46.08,13423.0,36.8792,36.8792,36.8312,36.8312,13423.0
2016-07-15 13:00:00,46.08,46.16,46.08,46.16,9692.0,36.8312,36.8952,36.8312,36.8952,9692.0
2016-07-15 13:05:00,46.15,46.17,46.13,46.16,19995.0,36.8872,36.9032,36.8712,36.8952,19995.0
2016-07-15 13:10:00,46.15,46.17,46.14,46.14,7109.0,36.8872,36.9032,36.8792,36.8792,7109.0
2016-07-15 13:15:00,46.13,46.17,46.13,46.17,9189.0,36.8712,36.9032,36.8712,36.9032,9189.0
2016-07-15 13:20:00,46.17,46.19,46.15,46.19,7838.0,36.9032,36.9191,36.8872,36.9191,7838.0
2016-07-15 13:25:00,46.18,46.19,46.14,46.15,16028.0,36.9112,36.9191,36.8792,36.8872,16028.0
2016-07-15 13:30:00,46.15,46.17,46.14,46.15,8954.0,36.8872,36.9032,36.8792,36.8872,8954.0
2016-07-15 13:35:00,46.16,46.22,46.13,46.22,15000.0,36.8952,36.9431,36.8712,36.9431,15000.0
2016-07-15 13:40:00,46.22,46.22,46.18,46.18,18819.0,36.9431,36.9431,36.9112,36.9112,18819.0
2016-07-15 13:45:00,46.19,46.2,46.15,46.15,4619.0,36.9191,36.9271,36.8872,36.8872,4619.0
2016-07-15 13:50:00,46.16,46.17,46.14,46.15,13859.0,36.8952,36.9032,36.8792,36.8872,13859.0
2016-07-15 13:55:00,46.15,46.17,46.13,46.16,15720.0,36.8872,36.9032,36.8712,36.8952,15720.0
2016-07-15 14:00:00,46.17,46.21,46.14,46.2,10453.0,36.9032,36.9351,36.8792,36.9271,10453.0
2016-07-15 14:05:00,46.21,46.21,46.14,46.15,5736.0,36.9351,36.9351,36.8792,36.8872,5736.0
2016-07-15 14:10:00,46.15,46.17,46.14,46.15,9068.0,36.8872,36.9032,36.8792,36.8872,9068.0
2016-07-15 14:15:00,46.15,46.18,46.14,46.17,18252.0,36.8872,36.9112,36.8792,36.9032,18252.0
2016-07-15 14:20:00,46.17,46.18,46.14,46.15,18703.0,36.9032,36.9112,36.8792,36.8872,18703.0
2016-07-15 14:25:00,46.15,46.15,46.13,46.15,8536.0,36.8872,36.8872,36.8712,36.8872,8536.0
2016-07-15 14:30:00,46.15,46.19,46.14,46.17,18893.0,36.8872,36.9191,36.8792,36.9032,18893.0
2016-07-15 14:35:00,46.16,46.21,46.16,46.19,14328.0,36.8952,36.9351,36.8952,36.9191,14328.0
2016-07-15 14:40:00,46.19,46.22,46.18,46.21,15209.0,36.9191,36.9431,36.9112,36.9351,15209.0
2016-07-15 14:45:00,46.21,46.25,46.18,46.23,18598.0,36.9351,36.9671,36.9112,36.9511,18598.0
2016-07-15 14:50:00,46.22,46.31,46.22,46.28,37677.0,36.9431,37.0151,36.9431,36.9911,37677.0
2016-07-15 14:55:00,46.28,46.29,46.24,46.28,37558.0,36.9911,36.9991,36.9591,36.9911,37558.0
2016-07-15 15:00:00,46.29,46.31,46.28,46.28,34643.0,36.9991,37.0151,36.9911,36.9911,34643.0
2016-07-15 15:05:00,46.29,46.31,46.28,46.29,33685.0,36.9991,37.0151,36.9911,36.9991,33685.0
2016-07-15 15:10:00,46.29,46.3,46.23,46.26,48590.0,36.9991,37.0071,36.9511,36.9751,48590.0
2016-07-15 15:15:00,46.26,46.3,46.22,46.22,41807.0,36.9751,37.0071,36.9431,36.9431,41807.0
2016-07-15 15:20:00,46.22,46.26,46.22,46.25,15227.0,36.9431,36.9751,36.9431,36.9671,15227.0
2016-07-15 15:25:00,46.24,46.25,46.19,46.25,12335.0,36.9591,36.9671,36.9191,36.9671,12335.0
2016-07-15 15:30:00,46.25,46.31,46.25,46.3,28290.0,36.9671,37.0151,36.9671,37.0071,28290.0
2016-07-15 15:35:00,46.3,46.32,46.28,46.3,39122.0,37.0071,37.0231,36.9911,37.0071,39122.0
2016-07-15 15:40:00,46.3,46.31,46.25,46.3,62607.0,37.0071,37.0151,36.9671,37.0071,62607.0
2016-07-15 15:45:00,46.3,46.32,46.27,46.29,72650.0,37.0071,37.0231,36.9831,36.9991,72650.0
2016-07-15 15:50:00,46.29,46.31,46.2,46.2,71612.0,36.9991,37.0151,36.9271,36.9271,71612.0
2016-07-15 15:55:00,46.21,46.25,46.17,46.19,167918.0,36.9351,36.9671,36.9032,36.9191,167918.0
2016-07-18 09:30:00,46.6,46.6,46.13,46.22,49567.0,37.2469,37.2469,36.8712,36.9431,49567.0
2016-07-18 09:35:00,46.25,46.3,46.2,46.24,67139.0,36.9671,37.0071,36.9271,36.9591,67139.0
2016-07-18 09:40:00,46.26,46.28,45.88,45.98,81644.0,36.9751,36.9911,36.6714,36.7513,81644.0
2016-07-18 09:45:00,45.99,46.08,45.97,46.0,25513.0,36.7593,36.8312,36.7433,36.7673,25513.0
2016-07-18 09:50:00,46.01,46.19,45.98,46.15,25197.0,36.7753,36.9191,36.7513,36.8872,25197.0
2016-07-18 09:55:00,46.15,46.46,46.14,46.44,62333.0,36.8872,37.135,36.8792,37.119,62333.0
2016-07-18 10:00:00,46.46,46.6,46.42,46.59,47138.0,37.135,37.2469,37.103,37.2389,47138.0
2016-07-18 10:05:00,46.58,46.63,46.52,46.62,32024.0,37.2309,37.2708,37.1829,37.2628,32024.0
2016-07-18 10:10:00,46.62,46.73,46.61,46.72,64051.0,37.2628,37.3508,37.2549,37.3428,64051.0
2016-07-18 10:15:00,46.72,46.75,46.7,46.7,168088.0,37.3428,37.3668,37.3268,37.3268,168088.0
2016-07-18 10:20:00,46.71,46.94,46.71,46.91,125588.0,37.3348,37.5186,37.3348,37.4946,125588.0
2016-07-18 10:25:00,46.92,47.01,46.9,46.94,117852.0,37.5026,37.5746,37.4866,37.5186,117852.0
2016-07-18 10:30:00,46.95,47.05,46.89,46.89,60815.0,37.5266,37.6065,37.4787,37.4787,60815.0
2016-07-18 10:35:00,46.88,46.99,46.8,46.98,39277.0,37.4707,37.5586,37.4067,37.5506,39277.0
2016-07-18 10:40:00,46.97,46.99,46.9,46.91,41041.0,37.5426,37.5586,37.4866,37.4946,41041.0
2016-07-18 10:45:00,46.9,46.91,46.74,46.74,48983.0,37.4866,37.4946,37.3588,37.3588,48983.0
2016-07-18 10:50:00,46.74,46.83,46.7,46.72,41651.0,37.3588,37.4307,37.3268,37.3428,41651.0
2016-07-18 10:55:00,46.72,46.77,46.67,46.74,21300.0,37.3428,37.3827,37.3028,37.3588,21300.0
2016-07-18 11:00:00,46.74,46.75,46.67,46.73,15241.0,37.3588,37.3668,37.3028,37.3508,15241.0
2016-07-18 11:05:00,46.74,46.81,46.73,46.8,21115.0,37.3588,37.4147,37.3508,37.4067,21115.0
2016-07-18 11:10:00,46.8,46.82,46.74,46.74,12616.0,37.4067,37.4227,37.3588,37.3588,12616.0
2016-07-18 11:15:00,46.74,46.75,46.63,46.68,26033.0,37.3588,37.3668,37.2708,37.3108,26033.0
2016-07-18 11:20:00,46.68,46.69,46.6,46.68,74637.0,37.3108,37.3188,37.2469,37.3108,74637.0
2016-07-18 11:25:00,46.68,46.69,46.63,46.66,53380.0,37.3108,37.3188,37.2708,37.2948,53380.0
2016-07-18 11:30:00,46.66,46.71,46.58,46.63,68346.0,37.2948,37.3348,37.2309,37.2708,68346.0
2016-07-18 11:35:00,46.62,46.78,46.61,46.78,49994.0,37.2628,37.3907,37.2549,37.3907,49994.0
2016-07-18 11:40:00,46.78,46.82,46.72,46.76,77741.0,37.3907,37.4227,37.3428,37.3747,77741.0
2016-07-18 11:45:00,46.75,46.92,46.75,46.91,73008.0,37.3668,37.5026,37.3668,37.4946,73008.0
2016-07-18 11:50:00,46.91,46.99,46.91,46.98,89751.0,37.4946,37.5586,37.4946,37.5506,89751.0
2016-07-18 11:55:00,46.98,47.07,46.95,47.06,78470.0,37.5506,37.6225,37.5266,37.6145,78470.0
2016-07-18 12:00:00,47.07,47.08,46.95,46.96,77732.0,37.6225,37.6305,37.5266,37.5346,77732.0
2016-07-18 12:05:00,46.95,47.05,46.95,47.01,57465.0,37.5266,37.6065,37.5266,37.5746,57465.0
2016-07-18 12:10:00,47.01,47.02,46.97,47.02,24526.0,37.5746,37.5826,37.5426,37.5826,24526.0
2016-07-18 12:15:00,47.02,47.04,46.94,46.94,39826.0,37.5826,37.5985,37.5186,37.5186,39826.0
2016-07-18 12:20:00,46.94,46.96,46.87,46.91,18988.0,37.5186,37.5346,37.4627,37.4946,18988.0
2016-07-18 12:25:00,46.9,46.93,46.88,46.88,10884.0,37.4866,37.5106,37.4707,37.4707,10884.0
2016-07-18 12:30:00,46.87,46.87,46.74,46.74,20021.0,37.4627,37.4627,37.3588,37.3588,20021.0
2016-07-18 12:35:00,46.73,46.75,46.69,46.7,13647.0,37.3508,37.3668,37.3188,37.3268,13647.0
2016-07-18 12:40:00,46.71,46.79,46.7,46.76,33964.0,37.3348,37.3987,37.3268,37.3747,33964.0
2016-07-18 12:45:00,46.77,46.78,46.71,46.71,72752.0,37.3827,37.3907,37.3348,37.3348,72752.0
2016-07-18 12:50:00,46.72,46.8,46.7,46.8,22898.0,37.3428,37.4067,37.3268,37.4067,22898.0
2016-07-18 12:55:00,46.79,46.9,46.79,46.89,25419.0,37.3987,37.4866,37.3987,37.4787,25419.0
2016-07-18 13:00:00,46.88,46.89,46.86,46.88,17176.0,37.4707,37.4787,37.4547,37.4707,17176.0
2016-07-18 13:05:00,46.87,46.91,46.85,46.89,39123.0,37.4627,37.4946,37.4467,37.4787,39123.0
2016-07-18 13:10:00,46.88,46.89,46.8,46.83,34250.0,37.4707,37.4787,37.4067,37.4307,34250.0
2016-07-18 13:15:00,46.84,46.88,46.82,46.85,24296.0,37.4387,37.4707,37.4227,37.4467,24296.0
2016-07-18 13:20:00,46.84,46.88,46.83,46.87,16469.0,37.4387,37.4707,37.4307,37.4627,16469.0
2016-07-18 13:25:00,46.86,46.93,46.85,46.93,38514.0,37.4547,37.5106,37.4467,37.5106,38514.0
2016-07-18 13:30:00,46.93,46.93,46.87,46.9,66851.0,37.5106,37.5106,37.4627,37.4866,66851.0
2016-07-18 13:35:00,46.9,47.03,46.89,47.0,71806.0,37.4866,37.5906,37.4787,37.5666,71806.0
2016-07-18 13:40:00,47.0,47.01,46.94,46.98,14545.0,37.5666,37.5746,37.5186,37.5506,14545.0
2016-07-18 13:45:00,47.0,47.03,46.99,47.0,21044.0,37.5666,37.5906,37.5586,37.5666,21044.0
2016-07-18 13:50:00,47.0,47.03,46.99,47.02,19257.0,37.5666,37.5906,37.5586,37.5826,19257.0
2016-07-18 13:55:00,47.02,47.03,46.95,46.99,21302.0,37.5826,37.5906,37.5266,37.5586,21302.0
2016-07-18 14:00:00,47.0,47.0,46.93,46.95,18846.0,37.5666,37.5666,37.5106,37.5266,18846.0
2016-07-18 14:05:00,46.96,47.01,46.95,46.98,17174.0,37.5346,37.5746,37.5266,37.5506,17174.0
2016-07-18 14:10:00,46.98,47.04,46.98,47.01,39980.0,37.5506,37.5985,37.5506,37.5746,39980.0
2016-07-18 14:15:00,47.01,47.02,46.9,46.91,34525.0,37.5746,37.5826,37.4866,37.4946,34525.0
2016-07-18 14:20:00,46.91,46.93,46.88,46.93,51221.0,37.4946,37.5106,37.4707,37.5106,51221.0
2016-07-18 14:25:00,46.92,46.94,46.91,46.92,19443.0,37.5026,37.5186,37.4946,37.5026,19443.0
2016-07-18 14:30:00,46.91,46.91,46.85,46.88,62771.0,37.4946,37.4946,37.4467,37.4707,62771.0
2016-07-18 14:35:00,46.88,46.9,46.86,46.89,33806.0,37.4707,37.4866,37.4547,37.4787,33806.0
2016-07-18 14:40:00,46.89,46.95,46.87,46.92,37438.0,37.4787,37.5266,37.4627,37.5026,37438.0
2016-07-18 14:45:00,46.91,46.95,46.91,46.95,11920.0,37.4946,37.5266,37.4946,37.5266,11920.0
2016-07-18 14:50:00,46.95,46.98,46.94,46.96,16678.0,37.5266,37.5506,37.5186,37.5346,16678.0
2016-07-18 14:55:00,46.96,47.02,46.95,46.98,26042.0,37.5346,37.5826,37.5266,37.5506,26042.0
2016-07-18 15:00:00,46.98,47.0,46.94,47.0,43126.0,37.5506,37.5666,37.5186,37.5666,43126.0
2016-07-18 15:05:00,47.01,47.03,46.99,47.03,43260.0,37.5746,37.5906,37.5586,37.5906,43260.0
2016-07-18 15:10:00,47.03,47.05,47.01,47.02,48091.0,37.5906,37.6065,37.5746,37.5826,48091.0
2016-07-18 15:15:00,47.03,47.1,47.02,47.08,43100.0,37.5906,37.6465,37.5826,37.6305,43100.0
2016-07-18 15:20:00,47.09,47.09,46.95,46.95,51691.0,37.6385,37.6385,37.5266,37.5266,51691.0
2016-07-18 15:25:00,46.95,47.0,46.95,46.97,61811.0,37.5266,37.5666,37.5266,37.5426,61811.0
2016-07-18 15:30:00,46.98,47.0,46.95,46.99,44330.0,37.5506,37.5666,37.5266,37.5586,44330.0
2016-07-18 15:35:00,46.98,47.03,46.95,46.96,84536.0,37.5506,37.5906,37.5266,37.5346,84536.0
2016-07-18 15:40:00,46.96,47.04,46.95,47.03,70047.0,37.5346,37.5985,37.5266,37.5906,70047.0
2016-07-18 15:45:00,47.02,47.04,46.99,47.03,106617.0,37.5826,37.5985,37.5586,37.5906,106617.0
2016-07-18 15:50:00,47.03,47.03,46.97,47.02,88406.0,37.5906,37.5906,37.5426,37.5826,88406.0
2016-07-18 15:55:00,47.02,47.03,46.95,46.95,295996.0,37.5826,37.5906,37.5266,37.5266,295996.0
2016-07-19 09:30:00,46.56,46.67,46.37,46.44,110054.0,37.2149,37.3028,37.063,37.119,110054.0
2016-07-19 09:35:00,46.51,46.67,46.46,46.64,66195.0,37.1749,37.3028,37.135,37.2788,66195.0
2016-07-19 09:40:00,46.59,46.62,46.23,46.26,115165.0,37.2389,37.2628,36.9511,36.9751,115165.0
2016-07-19 09:45:00,46.25,46.34,46.12,46.15,83567.0,36.9671,37.039,36.8632,36.8872,83567.0
2016-07-19 09:50:00,46.15,46.27,46.1,46.11,31884.0,36.8872,36.9831,36.8472,36.8552,31884.0
2016-07-19 09:55:00,46.11,46.24,46.1,46.16,28420.0,36.8552,36.9591,36.8472,36.8952,28420.0
2016-07-19 10:00:00,46.14,46.15,46.0,46.02,62836.0,36.8792,36.8872,36.7673,36.7833,62836.0
2016-07-19 10:05:00,46.03,46.09,46.0,46.02,32992.0,36.7913,36.8392,36.7673,36.7833,32992.0
2016-07-19 10:10:00,46.02,46.2,46.01,46.19,42645.0,36.7833,36.9271,36.7753,36.9191,42645.0
2016-07-19 10:15:00,46.22,46.27,46.15,46.2,34224.0,36.9431,36.9831,36.8872,36.9271,34224.0
2016-07-19 10:20:00,46.19,46.19,46.1,46.16,34542.0,36.9191,36.9191,36.8472,36.8952,34542.0
2016-07-19 10:25:00,46.16,46.24,46.16,46.22,37633.0,36.8952,36.9591,36.8952,36.9431,37633.0
2016-07-19 10:30:00,46.23,46.25,46.15,46.15,34292.0,36.9511,36.9671,36.8872,36.8872,34292.0
2016-07-19 10:35:00,46.15,46.16,46.12,46.15,35138.0,36.8872,36.8952,36.8632,36.8872,35138.0
2016-07-19 10:40:00,46.15,46.26,46.15,46.25,25879.0,36.8872,36.9751,36.8872,36.9671,25879.0
2016-07-19 10:45:00,46.25,46.25,46.17,46.17,30872.0,36.9671,36.9671,36.9032,36.9032,30872.0
2016-07-19 10:50:00,46.17,46.28,46.16,46.27,56549.0,36.9032,36.9911,36.8952,36.9831,56549.0
2016-07-19 10:55:00,46.27,46.39,46.26,46.37,23527.0,36.9831,37.079,36.9751,37.063,23527.0
2016-07-19 11:00:00,46.37,46.43,46.36,46.42,30225.0,37.063,37.111,37.055,37.103,30225.0
2016-07-19 11:05:00,46.4,46.45,46.29,46.29,25640.0,37.087,37.127,36.9991,36.9991,25640.0
2016-07-19 11:10:00,46.28,46.28,46.18,46.24,28638.0,36.9911,36.9911,36.9112,36.9591,28638.0
2016-07-19 11:15:00,46.23,46.26,46.2,46.24,10885.0,36.9511,36.9751,36.9271,36.9591,10885.0
2016-07-19 11:20:00,46.23,46.24,46.17,46.18,11999.0,36.9511,36.9591,36.9032,36.9112,11999.0
2016-07-19 11:25:00,46.18,46.23,46.18,46.21,20156.0,36.9112,36.9511,36.9112,36.9351,20156.0
2016-07-19 11:30:00,46.23,46.26,46.19,46.2,18120.0,36.9511,36.9751,36.9191,36.9271,18120.0
2016-07-19 11:35:00,46.19,46.3,46.19,46.27,14921.0,36.9191,37.0071,36.9191,36.9831,14921.0
2016-07-19 11:40:00,46.28,46.35,46.26,46.28,30462.0,36.9911,37.047,36.9751,36.9911,30462.0
2016-07-19 11:45:00,46.29,46.29,46.13,46.17,28084.0,36.9991,36.9991,36.8712,36.9032,28084.0
2016-07-19 11:50:00,46.17,46.21,46.15,46.19,29817.0,36.9032,36.9351,36.8872,36.9191,29817.0
2016-07-19 11:55:00,46.19,46.22,46.14,46.16,29194.0,36.9191,36.9431,36.8792,36.8952,29194.0
2016-07-19 12:00:00,46.17,46.21,46.13,46.19,17521.0,36.9032,36.9351,36.8712,36.9191,17521.0
2016-07-19 12:05:00,46.2,46.26,46.17,46.19,8927.0,36.9271,36.9751,36.9032,36.9191,8927.0
2016-07-19 12:10:00,46.19,46.2,46.14,46.17,11713.0,36.9191,36.9271,36.8792,36.9032,11713.0
2016-07-19 12:15:00,46.16,46.19,46.15,46.19,6626.0,36.8952,36.9191,36.8872,36.9191,6626.0
2016-07-19 12:20:00,46.2,46.2,46.14,46.15,9711.0,36.9271,36.9271,36.8792,36.8872,9711.0
2016-07-19 12:25:00,46.15,46.16,46.13,46.14,8785.0,36.8872,36.8952,36.8712,36.8792,8785.0
2016-07-19 12:30:00,46.14,46.17,46.1,46.1,26037.0,36.8792,36.9032,36.8472,36.8472,26037.0
2016-07-19 12:35:00,46.1,46.12,46.05,46.11,14456.0,36.8472,36.8632,36.8072,36.8552,14456.0
2016-07-19 12:40:00,46.12,46.18,46.11,46.12,15100.0,36.8632,36.9112,36.8552,36.8632,15100.0
2016-07-19 12:45:00,46.12,46.13,46.09,46.1,7416.0,36.8632,36.8712,36.8392,36.8472,7416.0
2016-07-19 12:50:00,46.1,46.1,46.06,46.08,10525.0,36.8472,36.8472,36.8152,36.8312,10525.0
2016-07-19 12:55:00,46.08,46.12,46.07,46.11,6900.0,36.8312,36.8632,36.8232,36.8552,6900.0
2016-07-19 13:00:00,46.1,46.12,46.07,46.08,11390.0,36.8472,36.8632,36.8232,36.8312,11390.0
2016-07-19 13:05:00,46.08,46.1,46.01,46.02,31062.0,36.8312,36.8472,36.7753,36.7833,31062.0
2016-07-19 13:10:00,46.02,46.04,46.0,46.01,16258.0,36.7833,36.7993,36.7673,36.7753,16258.0
2016-07-19 13:15:00,46.0,46.03,46.0,46.03,13410.0,36.7673,36.7913,36.7673,36.7913,13410.0
2016-07-19 13:20:00,46.02,46.02,46.01,46.01,6517.0,36.7833,36.7833,36.7753,36.7753,6517.0
2016-07-19 13:25:00,46.01,46.02,46.0,46.01,9285.0,36.7753,36.7833,36.7673,36.7753,9285.0
2016-07-19 13:30:00,46.0,46.03,46.0,46.03,12223.0,36.7673,36.7913,36.7673,36.7913,12223.0
2016-07-19 13:35:00,46.04,46.06,46.02,46.03,22762.0,36.7993,36.8152,36.7833,36.7913,22762.0
2016-07-19 13:40:00,46.03,46.06,46.02,46.06,8655.0,36.7913,36.8152,36.7833,36.8152,8655.0
2016-07-19 13:45:00,46.06,46.06,46.01,46.01,10247.0,36.8152,36.8152,36.7753,36.7753,10247.0
2016-07-19 13:50:00,46.01,46.03,46.0,46.01,8874.0,36.7753,36.7913,36.7673,36.7753,8874.0
2016-07-19 13:55:00,46.01,46.01,45.94,45.98,47297.0,36.7753,36.7753,36.7193,36.7513,47297.0
2016-07-19 14:00:00,45.98,46.1,45.98,46.1,20813.0,36.7513,36.8472,36.7513,36.8472,20813.0
2016-07-19 14:05:00,46.1,46.12,46.08,46.12,27538.0,36.8472,36.8632,36.8312,36.8632,27538.0
2016-07-19 14:10:00,46.12,46.13,46.06,46.07,8303.0,36.8632,36.8712,36.8152,36.8232,8303.0
2016-07-19 14:15:00,46.07,46.13,46.07,46.08,14479.0,36.8232,36.8712,36.8232,36.8312,14479.0
2016-07-19 14:20:00,46.07,46.12,46.07,46.11,9893.0,36.8232,36.8632,36.8232,36.8552,9893.0
2016-07-19 14:25:00,46.11,46.13,46.1,46.11,10770.0,36.8552,36.8712,36.8472,36.8552,10770.0
2016-07-19 14:30:00,46.12,46.15,46.11,46.12,17296.0,36.8632,36.8872,36.8552,36.8632,17296.0
2016-07-19 14:35:00,46.13,46.14,46.12,46.13,14308.0,36.8712,36.8792,36.8632,36.8712,14308.0
2016-07-19 14:40:00,46.13,46.17,46.12,46.16,18680.0,36.8712,36.9032,36.8632,36.8952,18680.0
2016-07-19 14:45:00,46.16,46.18,46.14,46.18,22452.0,36.8952,36.9112,36.8792,36.9112,22452.0
2016-07-19 14:50:00,46.18,46.18,46.16,46.16,11733.0,36.9112,36.9112,36.8952,36.8952,11733.0
2016-07-19 14:55:00,46.16,46.17,46.12,46.12,18057.0,36.8952,36.9032,36.8632,36.8632,18057.0
2016-07-19 15:00:00,46.13,46.19,46.12,46.18,17015.0,36.8712,36.9191,36.8632,36.9112,17015.0
2016-07-19 15:05:00,46.18,46.22,46.15,46.22,53357.0,36.9112,36.9431,36.8872,36.9431,53357.0
2016-07-19 15:10:00,46.22,46.22,46.18,46.19,163746.0,36.9431,36.9431,36.9112,36.9191,163746.0
2016-07-19 15:15:00,46.18,46.18,46.14,46.15,12928.0,36.9112,36.9112,36.8792,36.8872,12928.0
2016-07-19 15:20:00,46.15,46.21,46.14,46.21,19175.0,36.8872,36.9351,36.8792,36.9351,19175.0
2016-07-19 15:25:00,46.21,46.21,46.19,46.2,36055.0,36.9351,36.9351,36.9191,36.9271,36055.0
2016-07-19 15:30:00,46.2,46.26,46.19,46.22,75012.0,36.9271,36.9751,36.9191,36.9431,75012.0
2016-07-19 15:35:00,46.22,46.22,46.19,46.2,78837.0,36.9431,36.9431,36.9191,36.9271,78837.0
2016-07-19 15:40:00,46.2,46.24,46.15,46.24,126032.0,36.9271,36.9591,36.8872,36.9591,126032.0
2016-07-19 15:45:00,46.24,46.31,46.23,46.3,81426.0,36.9591,37.0151,36.9511,37.0071,81426.0
2016-07-19 15:50:00,46.3,46.33,46.3,46.31,63514.0,37.0071,37.031,37.0071,37.0151,63514.0
2016-07-19 15:55:00,46.32,46.34,46.31,46.34,125872.0,37.0231,37.039,37.0151,37.039,125872.0
2016-07-20 09:30:00,46.42,46.75,46.42,46.67,88808.0,37.103,37.3668,37.103,37.3028,88808.0
2016-07-20 09:35:00,46.67,46.68,46.33,46.38,71164.0,37.3028,37.3108,37.031,37.071,71164.0
2016-07-20 09:40:00,46.38,46.5,46.25,46.25,45278.0,37.071,37.1669,36.9671,36.9671,45278.0
2016-07-20 09:45:00,46.26,46.39,46.25,46.37,45370.0,36.9751,37.079,36.9671,37.063,45370.0
2016-07-20 09:50:00,46.37,46.41,46.32,46.34,23025.0,37.063,37.095,37.0231,37.039,23025.0
2016-07-20 09:55:00,46.35,46.4,46.26,46.37,44676.0,37.047,37.087,36.9751,37.063,44676.0
2016-07-20 10:00:00,46.38,46.4,46.26,46.39,32187.0,37.071,37.087,36.9751,37.079,32187.0
2016-07-20 10:05:00,46.39,46.57,46.39,46.56,39464.0,37.079,37.2229,37.079,37.2149,39464.0
2016-07-20 10:10:00,46.56,46.63,46.47,46.48,33236.0,37.2149,37.2708,37.1429,37.1509,33236.0
2016-07-20 10:15:00,46.49,46.62,46.49,46.62,29680.0,37.1589,37.2628,37.1589,37.2628,29680.0
2016-07-20 10:20:00,46.63,46.67,46.58,46.66,29095.0,37.2708,37.3028,37.2309,37.2948,29095.0
2016-07-20 10:25:00,46.67,46.72,46.63,46.64,41600.0,37.3028,37.3428,37.2708,37.2788,41600.0
2016-07-20 10:30:00,46.65,46.78,46.63,46.76,37086.0,37.2868,37.3907,37.2708,37.3747,37086.0
2016-07-20 10:35:00,46.77,46.78,46.7,46.75,32975.0,37.3827,37.3907,37.3268,37.3668,32975.0
2016-07-20 10:40:00,46.75,46.76,46.67,46.74,24093.0,37.3668,37.3747,37.3028,37.3588,24093.0
2016-07-20 10:45:00,46.75,46.87,46.75,46.86,48574.0,37.3668,37.4627,37.3668,37.4547,48574.0
2016-07-20 10:50:00,46.86,46.94,46.86,46.9,36351.0,37.4547,37.5186,37.4547,37.4866,36351.0
2016-07-20 10:55:00,46.9,46.9,46.85,46.88,14649.0,37.4866,37.4866,37.4467,37.4707,14649.0
2016-07-20 11:00:00,46.89,46.91,46.78,46.78,35536.0,37.4787,37.4946,37.3907,37.3907,35536.0
2016-07-20 11:05:00,46.77,46.77,46.73,46.75,23568.0,37.3827,37.3827,37.3508,37.3668,23568.0
2016-07-20 11:10:00,46.74,46.84,46.72,46.82,24697.0,37.3588,37.4387,37.3428,37.4227,24697.0
2016-07-20 11:15:00,46.82,46.88,46.8,46.87,22700.0,37.4227,37.4707,37.4067,37.4627,22700.0
2016-07-20 11:20:00,46.87,46.92,46.86,46.92,18833.0,37.4627,37.5026,37.4547,37.5026,18833.0
2016-07-20 11:25:00,46.92,46.95,46.9,46.92,31453.0,37.5026,37.5266,37.4866,37.5026,31453.0
2016-07-20 11:30:00,46.92,46.94,46.89,46.91,28172.0,37.5026,37.5186,37.4787,37.4946,28172.0
2016-07-20 11:35:00,46.9,46.91,46.84,46.85,23539.0,37.4866,37.4946,37.4387,37.4467,23539.0
2016-07-20 11:40:00,46.85,46.86,46.8,46.8,19372.0,37.4467,37.4547,37.4067,37.4067,19372.0
2016-07-20 11:45:00,46.81,46.88,46.78,46.87,23864.0,37.4147,37.4707,37.3907,37.4627,23864.0
2016-07-20 11:50:00,46.87,46.88,46.83,46.84,20764.0,37.4627,37.4707,37.4307,37.4387,20764.0
2016-07-20 11:55:00,46.83,46.88,46.82,46.83,17150.0,37.4307,37.4707,37.4227,37.4307,17150.0
2016-07-20 12:00:00,46.82,46.86,46.8,46.86,18458.0,37.4227,37.4547,37.4067,37.4547,18458.0
2016-07-20 12:05:00,46.86,46.87,46.78,46.78,53073.0,37.4547,37.4627,37.3907,37.3907,53073.0
2016-07-20 12:10:00,46.78,46.79,46.74,46.76,19017.0,37.3907,37.3987,37.3588,37.3747,19017.0
2016-07-20 12:15:00,46.76,46.76,46.7,46.71,11785.0,37.3747,37.3747,37.3268,37.3348,11785.0
2016-07-20 12:20:00,46.71,46.73,46.65,46.73,22767.0,37.3348,37.3508,37.2868,37.3508,22767.0
2016-07-20 12:25:00,46.73,46.74,46.65,46.67,16071.0,37.3508,37.3588,37.2868,37.3028,16071.0
2016-07-20 12:30:00,46.66,46.67,46.57,46.58,53565.0,37.2948,37.3028,37.2229,37.2309,53565.0
2016-07-20 12:35:00,46.58,46.68,46.56,46.67,37909.0,37.2309,37.3108,37.2149,37.3028,37909.0
2016-07-20 12:40:00,46.68,46.72,46.64,46.68,23404.0,37.3108,37.3428,37.2788,37.3108,23404.0
2016-07-20 12:45:00,46.7,46.74,46.68,46.74,17109.0,37.3268,37.3588,37.3108,37.3588,17109.0
2016-07-20 12:50:00,46.73,46.76,46.71,46.71,13959.0,37.3508,37.3747,37.3348,37.3348,13959.0
2016-07-20 12:55:00,46.71,46.71,46.69,46.7,8520.0,37.3348,37.3348,37.3188,37.3268,8520.0
2016-07-20 13:00:00,46.69,46.77,46.69,46.76,13452.0,37.3188,37.3827,37.3188,37.3747,13452.0
2016-07-20 13:05:00,46.76,46.8,46.74,46.76,14430.0,37.3747,37.4067,37.3588,37.3747,14430.0
2016-07-20 13:10:00,46.75,46.75,46.72,46.73,8248.0,37.3668,37.3668,37.3428,37.3508,8248.0
2016-07-20 13:15:00,46.73,46.74,46.69,46.7,14508.0,37.3508,37.3588,37.3188,37.3268,14508.0
2016-07-20 13:20:00,46.7,46.72,46.68,46.69,10522.0,37.3268,37.3428,37.3108,37.3188,10522.0
2016-07-20 13:25:00,46.7,46.71,46.68,46.7,14864.0,37.3268,37.3348,37.3108,37.3268,14864.0
2016-07-20 13:30:00,46.71,46.79,46.71,46.76,13402.0,37.3348,37.3987,37.3348,37.3747,13402.0
2016-07-20 13:35:00,46.78,46.81,46.76,46.77,12203.0,37.3907,37.4147,37.3747,37.3827,12203.0
2016-07-20 13:40:00,46.78,46.82,46.77,46.81,13169.0,37.3907,37.4227,37.3827,37.4147,13169.0
2016-07-20 13:45:00,46.81,46.82,46.8,46.81,10027.0,37.4147,37.4227,37.4067,37.4147,10027.0
2016-07-20 13:50:00,46.81,46.85,46.81,46.83,16208.0,37.4147,37.4467,37.4147,37.4307,16208.0
2016-07-20 13:55:00,46.83,46.84,46.81,46.82,37015.0,37.4307,37.4387,37.4147,37.4227,37015.0
2016-07-20 14:00:00,46.82,46.84,46.81,46.82,37651.0,37.4227,37.4387,37.4147,37.4227,37651.0
2016-07-20 14:05:00,46.82,46.9,46.82,46.89,17234.0,37.4227,37.4866,37.4227,37.4787,17234.0
2016-07-20 14:10:00,46.88,46.92,46.87,46.91,17541.0,37.4707,37.5026,37.4627,37.4946,17541.0
2016-07-20 14:15:00,46.9,46.93,46.9,46.91,17578.0,37.4866,37.5106,37.4866,37.4946,17578.0
2016-07-20 14:20:00,46.91,46.94,46.89,46.89,25326.0,37.4946,37.5186,37.4787,37.4787,25326.0
2016-07-20 14:25:00,46.89,46.89,46.85,46.88,11599.0,37.4787,37.4787,37.4467,37.4707,11599.0
2016-07-20 14:30:00,46.89,46.91,46.85,46.85,17887.0,37.4787,37.4946,37.4467,37.4467,17887.0
2016-07-20 14:35:00,46.86,46.87,46.82,46.83,18656.0,37.4547,37.4627,37.4227,37.4307,18656.0
2016-07-20 14:40:00,46.82,46.83,46.76,46.79,42427.0,37.4227,37.4307,37.3747,37.3987,42427.0
2016-07-20 14:45:00,46.81,46.84,46.8,46.84,19724.0,37.4147,37.4387,37.4067,37.4387,19724.0
2016-07-20 14:50:00,46.83,46.86,46.83,46.84,18333.0,37.4307,37.4547,37.4307,37.4387,18333.0
2016-07-20 14:55:00,46.84,46.88,46.83,46.84,28174.0,37.4387,37.4707,37.4307,37.4387,28174.0
2016-07-20 15:00:00,46.83,46.85,46.82,46.84,13926.0,37.4307,37.4467,37.4227,37.4387,13926.0
2016-07-20 15:05:00,46.83,46.88,46.81,46.87,19976.0,37.4307,37.4707,37.4147,37.4627,19976.0
2016-07-20 15:10:00,46.87,46.91,46.86,46.91,17056.0,37.4627,37.4946,37.4547,37.4946,17056.0
2016-07-20 15:15:00,46.91,46.91,46.88,46.9,22810.0,37.4946,37.4946,37.4707,37.4866,22810.0
2016-07-20 15:20:00,46.9,46.92,46.89,46.92,21765.0,37.4866,37.5026,37.4787,37.5026,21765.0
2016-07-20 15:25:00,46.92,46.93,46.9,46.92,24305.0,37.5026,37.5106,37.4866,37.5026,24305.0
2016-07-20 15:30:00,46.92,46.97,46.91,46.97,44872.0,37.5026,37.5426,37.4946,37.5426,44872.0
2016-07-20 15:35:00,46.96,46.99,46.94,46.98,55677.0,37.5346,37.5586,37.5186,37.5506,55677.0
2016-07-20 15:40:00,46.98,46.99,46.97,46.98,40231.0,37.5506,37.5586,37.5426,37.5506,40231.0
2016-07-20 15:45:00,46.97,46.98,46.93,46.93,72179.0,37.5426,37.5506,37.5106,37.5106,72179.0
2016-07-20 15:50:00,46.94,46.98,46.93,46.95,73535.0,37.5186,37.5506,37.5106,37.5266,73535.0
2016-07-20 15:55:00,46.96,46.96,46.92,46.95,183173.0,37.5346,37.5346,37.5026,37.5266,183173.0
2016-07-21 09:30:00,46.96,47.24,46.95,47.22,40982.0,37.5346,37.7584,37.5266,37.7424,40982.0
2016-07-21 09:35:00,47.19,47.25,47.12,47.17,43157.0,37.7184,37.7664,37.6625,37.7025,43157.0
2016-07-21 09:40:00,47.17,47.28,47.15,47.25,40371.0,37.7025,37.7904,37.6865,37.7664,40371.0
2016-07-21 09:45:00,47.23,47.32,47.17,47.25,67564.0,37.7504,37.8223,37.7025,37.7664,67564.0
2016-07-21 09:50:00,47.25,47.28,47.09,47.12,34443.0,37.7664,37.7904,37.6385,37.6625,34443.0
2016-07-21 09:55:00,47.13,47.13,46.82,46.84,61051.0,37.6705,37.6705,37.4227,37.4387,61051.0
2016-07-21 10:00:00,46.87,46.89,46.8,46.88,49877.0,37.4627,37.4787,37.4067,37.4707,49877.0
2016-07-21 10:05:00,46.88,46.96,46.85,46.88,40556.0,37.4707,37.5346,37.4467,37.4707,40556.0
2016-07-21 10:10:00,46.9,46.96,46.77,46.79,27775.0,37.4866,37.5346,37.3827,37.3987,27775.0
2016-07-21 10:15:00,46.78,47.07,46.73,46.94,50050.0,37.3907,37.6225,37.3508,37.5186,50050.0
2016-07-21 10:20:00,46.97,47.0,46.86,46.9,12873.0,37.5426,37.5666,37.4547,37.4866,12873.0
2016-07-21 10:25:00,46.89,46.92,46.8,46.86,28409.0,37.4787,37.5026,37.4067,37.4547,28409.0
2016-07-21 10:30:00,46.86,46.91,46.84,46.85,16113.0,37.4547,37.4946,37.4387,37.4467,16113.0
2016-07-21 10:35:00,46.86,46.93,46.85,46.9,18915.0,37.4547,37.5106,37.4467,37.4866,18915.0
2016-07-21 10:40:00,46.89,46.91,46.84,46.9,25175.0,37.4787,37.4946,37.4387,37.4866,25175.0
2016-07-21 10:45:00,46.89,47.0,46.83,46.96,26631.0,37.4787,37.5666,37.4307,37.5346,26631.0
2016-07-21 10:50:00,46.96,46.99,46.92,46.95,17310.0,37.5346,37.5586,37.5026,37.5266,17310.0
2016-07-21 10:55:00,46.93,46.95,46.87,46.91,12444.0,37.5106,37.5266,37.4627,37.4946,12444.0
2016-07-21 11:00:00,46.91,46.92,46.87,46.9,18798.0,37.4946,37.5026,37.4627,37.4866,18798.0
2016-07-21 11:05:00,46.91,47.0,46.91,46.95,9646.0,37.4946,37.5666,37.4946,37.5266,9646.0
2016-07-21 11:10:00,46.96,47.02,46.96,47.02,14626.0,37.5346,37.5826,37.5346,37.5826,14626.0
2016-07-21 11:15:00,47.03,47.03,46.96,47.01,12949.0,37.5906,37.5906,37.5346,37.5746,12949.0
2016-07-21 11:20:00,47.01,47.06,46.95,47.05,42841.0,37.5746,37.6145,37.5266,37.6065,42841.0
2016-07-21 11:25:00,47.04,47.07,47.0,47.03,28503.0,37.5985,37.6225,37.5666,37.5906,28503.0
2016-07-21 11:30:00,47.02,47.07,46.96,46.96,18893.0,37.5826,37.6225,37.5346,37.5346,18893.0
2016-07-21 11:35:00,46.96,46.96,46.86,46.91,22887.0,37.5346,37.5346,37.4547,37.4946,22887.0
2016-07-21 11:40:00,46.91,46.94,46.87,46.94,7924.0,37.4946,37.5186,37.4627,37.5186,7924.0
2016-07-21 11:45:00,46.93,46.94,46.82,46.83,22883.0,37.5106,37.5186,37.4227,37.4307,22883.0
2016-07-21 11:50:00,46.82,46.83,46.75,46.79,44948.0,37.4227,37.4307,37.3668,37.3987,44948.0
2016-07-21 11:55:00,46.77,46.78,46.75,46.75,6174.0,37.3827,37.3907,37.3668,37.3668,6174.0
2016-07-21 12:00:00,46.77,46.78,46.72,46.78,15754.0,37.3827,37.3907,37.3428,37.3907,15754.0
2016-07-21 12:05:00,46.79,46.79,46.76,46.78,9307.0,37.3987,37.3987,37.3747,37.3907,9307.0
2016-07-21 12:10:00,46.78,46.83,46.76,46.82,16933.0,37.3907,37.4307,37.3747,37.4227,16933.0
2016-07-21 12:15:00,46.83,46.85,46.76,46.76,12234.0,37.4307,37.4467,37.3747,37.3747,12234.0
2016-07-21 12:20:00,46.76,46.76,46.7,46.73,17493.0,37.3747,37.3747,37.3268,37.3508,17493.0
2016-07-21 12:25:00,46.73,46.74,46.69,46.72,5073.0,37.3508,37.3588,37.3188,37.3428,5073.0
2016-07-21 12:30:00,46.74,46.74,46.69,46.69,6348.0,37.3588,37.3588,37.3188,37.3188,6348.0
2016-07-21 12:35:00,46.7,46.7,46.62,46.64,27516.0,37.3268,37.3268,37.2628,37.2788,27516.0
2016-07-21 12:40:00,46.63,46.63,46.57,46.58,18323.0,37.2708,37.2708,37.2229,37.2309,18323.0
2016-07-21 12:45:00,46.59,46.6,46.57,46.58,14288.0,37.2389,37.2469,37.2229,37.2309,14288.0
2016-07-21 12:50:00,46.59,46.59,46.55,46.57,11329.0,37.2389,37.2389,37.2069,37.2229,11329.0
2016-07-21 12:55:00,46.57,46.58,46.55,46.55,11040.0,37.2229,37.2309,37.2069,37.2069,11040.0
2016-07-21 13:00:00,46.55,46.56,46.5,46.5,21592.0,37.2069,37.2149,37.1669,37.1669,21592.0
2016-07-21 13:05:00,46.5,46.51,46.46,46.49,16443.0,37.1669,37.1749,37.135,37.1589,16443.0
2016-07-21 13:10:00,46.48,46.57,46.48,46.55,53669.0,37.1509,37.2229,37.1509,37.2069,53669.0
2016-07-21 13:15:00,46.55,46.58,46.55,46.58,9537.0,37.2069,37.2309,37.2069,37.2309,9537.0
2016-07-21 13:20:00,46.58,46.62,46.57,46.62,39487.0,37.2309,37.2628,37.2229,37.2628,39487.0
2016-07-21 13:25:00,46.63,46.7,46.63,46.7,39473.0,37.2708,37.3268,37.2708,37.3268,39473.0
2016-07-21 13:30:00,46.69,46.72,46.69,46.71,9416.0,37.3188,37.3428,37.3188,37.3348,9416.0
2016-07-21 13:35:00,46.71,46.73,46.68,46.7,11695.0,37.3348,37.3508,37.3108,37.3268,11695.0
2016-07-21 13:40:00,46.7,46.71,46.66,46.67,8107.0,37.3268,37.3348,37.2948,37.3028,8107.0
2016-07-21 13:45:00,46.67,46.71,46.66,46.67,16659.0,37.3028,37.3348,37.2948,37.3028,16659.0
2016-07-21 13:50:00,46.68,46.68,46.6,46.6,16466.0,37.3108,37.3108,37.2469,37.2469,16466.0
2016-07-21 13:55:00,46.6,46.61,46.57,46.6,25561.0,37.2469,37.2549,37.2229,37.2469,25561.0
2016-07-21 14:00:00,46.6,46.65,46.6,46.64,17837.0,37.2469,37.2868,37.2469,37.2788,17837.0
2016-07-21 14:05:00,46.65,46.69,46.61,46.64,16085.0,37.2868,37.3188,37.2549,37.2788,16085.0
2016-07-21 14:10:00,46.63,46.64,46.62,46.64,8495.0,37.2708,37.2788,37.2628,37.2788,8495.0
2016-07-21 14:15:00,46.63,46.65,46.62,46.62,10514.0,37.2708,37.2868,37.2628,37.2628,10514.0
2016-07-21 14:20:00,46.63,46.66,46.63,46.66,12240.0,37.2708,37.2948,37.2708,37.2948,12240.0
2016-07-21 14:25:00,46.65,46.65,46.63,46.64,8479.0,37.2868,37.2868,37.2708,37.2788,8479.0
2016-07-21 14:30:00,46.64,46.68,46.63,46.68,31006.0,37.2788,37.3108,37.2708,37.3108,31006.0
2016-07-21 14:35:00,46.67,46.68,46.66,46.67,6270.0,37.3028,37.3108,37.2948,37.3028,6270.0
2016-07-21 14:40:00,46.67,46.69,46.65,46.65,8108.0,37.3028,37.3188,37.2868,37.2868,8108.0
2016-07-21 14:45:00,46.65,46.68,46.64,46.66,27402.0,37.2868,37.3108,37.2788,37.2948,27402.0
2016-07-21 14:50:00,46.66,46.68,46.66,46.66,6406.0,37.2948,37.3108,37.2948,37.2948,6406.0
2016-07-21 14:55:00,46.67,46.69,46.65,46.65,13583.0,37.3028,37.3188,37.2868,37.2868,13583.0
2016-07-21 15:00:00,46.65,46.7,46.65,46.69,38584.0,37.2868,37.3268,37.2868,37.3188,38584.0
2016-07-21 15:05:00,46.69,46.69,46.6,46.61,15154.0,37.3188,37.3188,37.2469,37.2549,15154.0
2016-07-21 15:10:00,46.61,46.62,46.6,46.61,15159.0,37.2549,37.2628,37.2469,37.2549,15159.0
2016-07-21 15:15:00,46.61,46.61,46.56,46.61,21410.0,37.2549,37.2549,37.2149,37.2549,21410.0
2016-07-21 15:20:00,46.61,46.65,46.6,46.64,13077.0,37.2549,37.2868,37.2469,37.2788,13077.0
2016-07-21 15:25:00,46.64,46.66,46.63,46.64,6923.0,37.2788,37.2948,37.2708,37.2788,6923.0
2016-07-21 15:30:00,46.64,46.71,46.63,46.7,39169.0,37.2788,37.3348,37.2708,37.3268,39169.0
2016-07-21 15:35:00,46.7,46.72,46.67,46.71,28657.0,37.3268,37.3428,37.3028,37.3348,28657.0
2016-07-21 15:40:00,46.71,46.72,46.69,46.69,27504.0,37.3348,37.3428,37.3188,37.3188,27504.0
2016-07-21 15:45:00,46.7,46.71,46.69,46.7,29937.0,37.3268,37.3348,37.3188,37.3268,29937.0
2016-07-21 15:50:00,46.7,46.71,46.67,46.71,21771.0,37.3268,37.3348,37.3028,37.3348,21771.0
2016-07-21 15:55:00,46.7,46.72,46.68,46.71,58228.0,37.3268,37.3428,37.3108,37.3348,58228.0
2016-07-22 09:30:00,46.71,46.94,46.71,46.87,61427.0,37.3348,37.5186,37.3348,37.4627,61427.0
2016-07-22 09:35:00,46.87,46.97,46.77,46.88,57606.0,37.4627,37.5426,37.3827,37.4707,57606.0
2016-07-22 09:40:00,46.88,46.98,46.76,46.77,64991.0,37.4707,37.5506,37.3747,37.3827,64991.0
2016-07-22 09:45:00,46.77,46.78,46.67,46.77,52988.0,37.3827,37.3907,37.3028,37.3827,52988.0
2016-07-22 09:50:00,46.77,46.89,46.75,46.85,52275.0,37.3827,37.4787,37.3668,37.4467,52275.0
2016-07-22 09:55:00,46.84,46.84,46.74,46.74,33726.0,37.4387,37.4387,37.3588,37.3588,33726.0
2016-07-22 10:00:00,46.75,46.89,46.74,46.88,82409.0,37.3668,37.4787,37.3588,37.4707,82409.0
2016-07-22 10:05:00,46.88,46.93,46.82,46.84,17545.0,37.4707,37.5106,37.4227,37.4387,17545.0
2016-07-22 10:10:00,46.84,46.85,46.75,46.79,24440.0,37.4387,37.4467,37.3668,37.3987,24440.0
2016-07-22 10:15:00,46.79,46.81,46.69,46.69,15406.0,37.3987,37.4147,37.3188,37.3188,15406.0
2016-07-22 10:20:00,46.69,46.77,46.69,46.72,21109.0,37.3188,37.3827,37.3188,37.3428,21109.0
2016-07-22 10:25:00,46.73,46.84,46.7,46.83,48580.0,37.3508,37.4387,37.3268,37.4307,48580.0
2016-07-22 10:30:00,46.82,46.99,46.81,46.98,42100.0,37.4227,37.5586,37.4147,37.5506,42100.0
2016-07-22 10:35:00,46.98,47.0,46.9,46.91,42384.0,37.5506,37.5666,37.4866,37.4946,42384.0
2016-07-22 10:40:00,46.91,47.04,46.89,47.04,48597.0,37.4946,37.5985,37.4787,37.5985,48597.0
2016-07-22 10:45:00,47.04,47.11,47.04,47.07,28957.0,37.5985,37.6545,37.5985,37.6225,28957.0
2016-07-22 10:50:00,47.06,47.08,47.03,47.06,24019.0,37.6145,37.6305,37.5906,37.6145,24019.0
2016-07-22 10:55:00,47.06,47.08,47.02,47.07,20311.0,37.6145,37.6305,37.5826,37.6225,20311.0
2016-07-22 11:00:00,47.07,47.12,47.01,47.01,30866.0,37.6225,37.6625,37.5746,37.5746,30866.0
2016-07-22 11:05:00,47.01,47.03,46.96,47.01,21710.0,37.5746,37.5906,37.5346,37.5746,21710.0
2016-07-22 11:10:00,47.01,47.07,47.0,47.05,25623.0,37.5746,37.6225,37.5666,37.6065,25623.0
2016-07-22 11:15:00,47.05,47.06,46.98,47.01,43827.0,37.6065,37.6145,37.5506,37.5746,43827.0
2016-07-22 11:20:00,47.01,47.05,46.99,47.0,21155.0,37.5746,37.6065,37.5586,37.5666,21155.0
2016-07-22 11:25:00,47.0,47.07,46.99,47.06,23805.0,37.5666,37.6225,37.5586,37.6145,23805.0
2016-07-22 11:30:00,47.07,47.1,47.06,47.09,54206.0,37.6225,37.6465,37.6145,37.6385,54206.0
2016-07-22 11:35:00,47.09,47.1,47.05,47.06,15159.0,37.6385,37.6465,37.6065,37.6145,15159.0
2016-07-22 11:40:00,47.07,47.1,47.04,47.04,28161.0,37.6225,37.6465,37.5985,37.5985,28161.0
2016-07-22 11:45:00,47.04,47.04,47.0,47.01,54338.0,37.5985,37.5985,37.5666,37.5746,54338.0
2016-07-22 11:50:00,47.01,47.11,47.0,47.1,41363.0,37.5746,37.6545,37.5666,37.6465,41363.0
2016-07-22 11:55:00,47.11,47.12,47.08,47.1,33626.0,37.6545,37.6625,37.6305,37.6465,33626.0
2016-07-22 12:00:00,47.1,47.15,47.1,47.12,29031.0,37.6465,37.6865,37.6465,37.6625,29031.0
2016-07-22 12:05:00,47.11,47.14,47.11,47.11,13291.0,37.6545,37.6785,37.6545,37.6545,13291.0
2016-07-22 12:10:00,47.11,47.14,47.07,47.1,43106.0,37.6545,37.6785,37.6225,37.6465,43106.0
2016-07-22 12:15:00,47.1,47.13,47.09,47.12,7009.0,37.6465,37.6705,37.6385,37.6625,7009.0
2016-07-22 12:20:00,47.12,47.15,47.09,47.11,17562.0,37.6625,37.6865,37.6385,37.6545,17562.0
2016-07-22 12:25:00,47.12,47.15,47.09,47.1,17477.0,37.6625,37.6865,37.6385,37.6465,17477.0
2016-07-22 12:30:00,47.09,47.12,47.09,47.12,10723.0,37.6385,37.6625,37.6385,37.6625,10723.0
2016-07-22 12:35:00,47.13,47.15,47.12,47.14,9304.0,37.6705,37.6865,37.6625,37.6785,9304.0
2016-07-22 12:40:00,47.14,47.14,47.11,47.11,7956.0,37.6785,37.6785,37.6545,37.6545,7956.0
2016-07-22 12:45:00,47.1,47.11,47.09,47.1,10673.0,37.6465,37.6545,37.6385,37.6465,10673.0
2016-07-22 12:50:00,47.1,47.11,47.05,47.06,142740.0,37.6465,37.6545,37.6065,37.6145,142740.0
2016-07-22 12:55:00,47.06,47.07,47.0,47.01,26708.0,37.6145,37.6225,37.5666,37.5746,26708.0
2016-07-22 13:00:00,47.01,47.04,47.0,47.02,23517.0,37.5746,37.5985,37.5666,37.5826,23517.0
2016-07-22 13:05:00,47.02,47.05,47.01,47.04,34236.0,37.5826,37.6065,37.5746,37.5985,34236.0
2016-07-22 13:10:00,47.05,47.07,47.04,47.04,22527.0,37.6065,37.6225,37.5985,37.5985,22527.0
2016-07-22 13:15:00,47.04,47.06,47.04,47.06,13512.0,37.5985,37.6145,37.5985,37.6145,13512.0
2016-07-22 13:20:00,47.05,47.12,47.05,47.12,38028.0,37.6065,37.6625,37.6065,37.6625,38028.0
2016-07-22 13:25:00,47.12,47.15,47.1,47.11,29869.0,37.6625,37.6865,37.6465,37.6545,29869.0
2016-07-22 13:30:00,47.11,47.15,47.11,47.14,28120.0,37.6545,37.6865,37.6545,37.6785,28120.0
2016-07-22 13:35:00,47.15,47.16,47.04,47.05,24933.0,37.6865,37.6945,37.5985,37.6065,24933.0
2016-07-22 13:40:00,47.06,47.12,47.05,47.08,65593.0,37.6145,37.6625,37.6065,37.6305,65593.0
2016-07-22 13:45:00,47.07,47.14,47.07,47.14,31169.0,37.6225,37.6785,37.6225,37.6785,31169.0
2016-07-22 13:50:00,47.14,47.14,47.08,47.09,19665.0,37.6785,37.6785,37.6305,37.6385,19665.0
2016-07-22 13:55:00,47.09,47.11,47.07,47.07,20518.0,37.6385,37.6545,37.6225,37.6225,20518.0
2016-07-22 14:00:00,47.07,47.15,47.07,47.13,23864.0,37.6225,37.6865,37.6225,37.6705,23864.0
2016-07-22 14:05:00,47.13,47.18,47.12,47.18,45679.0,37.6705,37.7104,37.6625,37.7104,45679.0
2016-07-22 14:10:00,47.18,47.2,47.15,47.18,37091.0,37.7104,37.7264,37.6865,37.7104,37091.0
2016-07-22 14:15:00,47.19,47.23,47.18,47.22,65254.0,37.7184,37.7504,37.7104,37.7424,65254.0
2016-07-22 14:20:00,47.22,47.22,47.18,47.19,21276.0,37.7424,37.7424,37.7104,37.7184,21276.0
2016-07-22 14:25:00,47.19,47.21,47.18,47.2,17178.0,37.7184,37.7344,37.7104,37.7264,17178.0
2016-07-22 14:30:00,47.2,47.21,47.18,47.2,20750.0,37.7264,37.7344,37.7104,37.7264,20750.0
2016-07-22 14:35:00,47.21,47.23,47.2,47.21,17564.0,37.7344,37.7504,37.7264,37.7344,17564.0
2016-07-22 14:40:00,47.21,47.23,47.19,47.2,17712.0,37.7344,37.7504,37.7184,37.7264,17712.0
2016-07-22 14:45:00,47.2,47.21,47.18,47.19,23953.0,37.7264,37.7344,37.7104,37.7184,23953.0
2016-07-22 14:50:00,47.19,47.2,47.17,47.18,32678.0,37.7184,37.7264,37.7025,37.7104,32678.0
2016-07-22 14:55:00,47.18,47.19,47.15,47.15,27722.0,37.7104,37.7184,37.6865,37.6865,27722.0
2016-07-22 15:00:00,47.15,47.18,47.15,47.16,18695.0,37.6865,37.7104,37.6865,37.6945,18695.0
2016-07-22 15:05:00,47.16,47.23,47.12,47.22,49268.0,37.6945,37.7504,37.6625,37.7424,49268.0
2016-07-22 15:10:00,47.22,47.26,47.21,47.26,31472.0,37.7424,37.7744,37.7344,37.7744,31472.0
2016-07-22 15:15:00,47.26,47.33,47.24,47.3,68641.0,37.7744,37.8303,37.7584,37.8064,68641.0
2016-07-22 15:20:00,47.31,47.4,47.3,47.39,83599.0,37.8144,37.8863,37.8064,37.8783,83599.0
2016-07-22 15:25:00,47.39,47.47,47.38,47.45,104994.0,37.8783,37.9422,37.8703,37.9263,104994.0
2016-07-22 15:30:00,47.46,47.46,47.34,47.35,62063.0,37.9342,37.9342,37.8383,37.8463,62063.0
2016-07-22 15:35:00,47.34,47.35,47.31,47.35,77974.0,37.8383,37.8463,37.8144,37.8463,77974.0
2016-07-22 15:40:00,47.36,47.36,47.27,47.3,95293.0,37.8543,37.8543,37.7824,37.8064,95293.0
2016-07-22 15:45:00,47.3,47.33,47.28,47.3,64670.0,37.8064,37.8303,37.7904,37.8064,64670.0
2016-07-22 15:50:00,47.3,47.33,47.27,47.28,79445.0,37.8064,37.8303,37.7824,37.7904,79445.0
2016-07-22 15:55:00,47.27,47.31,47.25,47.31,141448.0,37.7824,37.8144,37.7664,37.8144,141448.0
2016-07-25 09:30:00,47.58,48.4,47.57,48.11,220903.0,38.0302,38.6856,38.0222,38.4538,220903.0
2016-07-25 09:35:00,48.06,48.13,47.88,47.94,116403.0,38.4138,38.4698,38.2699,38.3179,116403.0
2016-07-25 09:40:00,47.9,48.2,47.76,48.16,90411.0,38.2859,38.5257,38.174,38.4937,90411.0
2016-07-25 09:45:00,48.17,48.5,48.15,48.47,202388.0,38.5017,38.7655,38.4858,38.7415,202388.0
2016-07-25 09:50:00,48.46,48.47,48.28,48.32,122189.0,38.7335,38.7415,38.5897,38.6216,122189.0
2016-07-25 09:55:00,48.34,48.46,48.22,48.29,99590.0,38.6376,38.7335,38.5417,38.5977,99590.0
2016-07-25 10:00:00,48.29,48.29,47.99,48.03,87152.0,38.5977,38.5977,38.3579,38.3898,87152.0
2016-07-25 10:05:00,48.01,48.07,47.97,48.01,47599.0,38.3739,38.4218,38.3419,38.3739,47599.0
2016-07-25 10:10:00,48.02,48.12,47.86,47.9,66104.0,38.3818,38.4618,38.254,38.2859,66104.0
2016-07-25 10:15:00,47.88,48.06,47.88,47.96,48241.0,38.2699,38.4138,38.2699,38.3339,48241.0
2016-07-25 10:20:00,47.97,48.05,47.86,48.05,51759.0,38.3419,38.4058,38.254,38.4058,51759.0
2016-07-25 10:25:00,48.05,48.09,47.98,48.0,30681.0,38.4058,38.4378,38.3499,38.3659,30681.0
2016-07-25 10:30:00,47.98,48.03,47.91,47.94,28268.0,38.3499,38.3898,38.2939,38.3179,28268.0
2016-07-25 10:35:00,47.94,47.97,47.82,47.83,39275.0,38.3179,38.3419,38.222,38.23,39275.0
2016-07-25 10:40:00,47.83,47.87,47.79,47.8,41684.0,38.23,38.262,38.198,38.206,41684.0
2016-07-25 10:45:00,47.8,48.03,47.77,47.95,39279.0,38.206,38.3898,38.182,38.3259,39279.0
2016-07-25 10:50:00,47.96,48.08,47.95,48.05,31165.0,38.3339,38.4298,38.3259,38.4058,31165.0
2016-07-25 10:55:00,48.06,48.19,48.03,48.15,57063.0,38.4138,38.5177,38.3898,38.4858,57063.0
2016-07-25 11:00:00,48.16,48.18,47.96,47.96,32338.0,38.4937,38.5097,38.3339,38.3339,32338.0
2016-07-25 11:05:00,47.96,47.99,47.82,47.86,36206.0,38.3339,38.3579,38.222,38.254,36206.0
2016-07-25 11:10:00,47.84,47.98,47.83,47.93,21492.0,38.238,38.3499,38.23,38.3099,21492.0
2016-07-25 11:15:00,47.94,48.04,47.9,47.94,74758.0,38.3179,38.3978,38.2859,38.3179,74758.0
2016-07-25 11:20:00,47.94,47.96,47.89,47.94,43722.0,38.3179,38.3339,38.2779,38.3179,43722.0
2016-07-25 11:25:00,47.95,48.09,47.94,48.04,56754.0,38.3259,38.4378,38.3179,38.3978,56754.0
2016-07-25 11:30:00,48.05,48.18,48.05,48.18,39604.0,38.4058,38.5097,38.4058,38.5097,39604.0
2016-07-25 11:35:00,48.19,48.19,48.01,48.05,78294.0,38.5177,38.5177,38.3739,38.4058,78294.0
2016-07-25 11:40:00,48.06,48.14,48.03,48.09,18739.0,38.4138,38.4778,38.3898,38.4378,18739.0
2016-07-25 11:45:00,48.1,48.19,48.09,48.1,30568.0,38.4458,38.5177,38.4378,38.4458,30568.0
2016-07-25 11:50:00,48.1,48.12,48.05,48.06,28445.0,38.4458,38.4618,38.4058,38.4138,28445.0
2016-07-25 11:55:00,48.07,48.14,48.07,48.14,36041.0,38.4218,38.4778,38.4218,38.4778,36041.0
2016-07-25 12:00:00,48.14,48.15,48.02,48.03,31019.0,38.4778,38.4858,38.3818,38.3898,31019.0
2016-07-25 12:05:00,48.03,48.05,47.98,47.99,29458.0,38.3898,38.4058,38.3499,38.3579,29458.0
2016-07-25 12:10:00,47.98,47.98,47.93,47.97,22015.0,38.3499,38.3499,38.3099,38.3419,22015.0
2016-07-25 12:15:00,47.97,48.08,47.96,48.08,41519.0,38.3419,38.4298,38.3339,38.4298,41519.0
2016-07-25 12:20:00,48.07,48.14,48.07,48.12,34137.0,38.4218,38.4778,38.4218,38.4618,34137.0
2016-07-25 12:25:00,48.11,48.14,48.05,48.07,33881.0,38.4538,38.4778,38.4058,38.4218,33881.0
2016-07-25 12:30:00,48.07,48.08,47.96,47.96,35796.0,38.4218,38.4298,38.3339,38.3339,35796.0
2016-07-25 12:35:00,47.96,47.96,47.85,47.85,23289.0,38.3339,38.3339,38.246,38.246,23289.0
2016-07-25 12:40:00,47.86,47.92,47.85,47.9,33676.0,38.254,38.3019,38.246,38.2859,33676.0
2016-07-25 12:45:00,47.9,47.99,47.9,47.98,26352.0,38.2859,38.3579,38.2859,38.3499,26352.0
2016-07-25 12:50:00,47.98,48.01,47.9,47.91,50006.0,38.3499,38.3739,38.2859,38.2939,50006.0
2016-07-25 12:55:00,47.92,47.92,47.84,47.9,74557.0,38.3019,38.3019,38.238,38.2859,74557.0
2016-07-25 13:00:00,47.9,47.94,47.83,47.84,58020.0,38.2859,38.3179,38.23,38.238,58020.0
2016-07-25 13:05:00,47.84,47.89,47.82,47.82,28502.0,38.238,38.2779,38.222,38.222,28502.0
2016-07-25 13:10:00,47.82,47.83,47.74,47.74,53149.0,38.222,38.23,38.158,38.158,53149.0
2016-07-25 13:15:00,47.75,47.81,47.74,47.81,38006.0,38.166,38.214,38.158,38.214,38006.0
2016-07-25 13:20:00,47.8,47.81,47.75,47.75,19340.0,38.206,38.214,38.166,38.166,19340.0
2016-07-25 13:25:00,47.76,47.88,47.75,47.88,17769.0,38.174,38.2699,38.166,38.2699,17769.0
2016-07-25 13:30:00,47.89,47.9,47.77,47.77,48633.0,38.2779,38.2859,38.182,38.182,48633.0
2016-07-25 13:35:00,47.77,47.78,47.72,47.73,44003.0,38.182,38.19,38.1421,38.1501,44003.0
2016-07-25 13:40:00,47.73,47.82,47.65,47.81,76932.0,38.1501,38.222,38.0861,38.214,76932.0
2016-07-25 13:45:00,47.82,47.83,47.76,47.76,28569.0,38.222,38.23,38.174,38.174,28569.0
2016-07-25 13:50:00,47.75,47.84,47.75,47.83,16140.0,38.166,38.238,38.166,38.23,16140.0
2016-07-25 13:55:00,47.82,47.84,47.77,47.77,21151.0,38.222,38.238,38.182,38.182,21151.0
2016-07-25 14:00:00,47.78,47.83,47.77,47.83,18986.0,38.19,38.23,38.182,38.23,18986.0
2016-07-25 14:05:00,47.83,47.99,47.82,47.97,48578.0,38.23,38.3579,38.222,38.3419,48578.0
2016-07-25 14:10:00,47.97,48.04,47.95,48.03,30068.0,38.3419,38.3978,38.3259,38.3898,30068.0
2016-07-25 14:15:00,48.02,48.11,48.02,48.11,39356.0,38.3818,38.4538,38.3818,38.4538,39356.0
2016-07-25 14:20:00,48.09,48.1,47.96,47.97,44941.0,38.4378,38.4458,38.3339,38.3419,44941.0
2016-07-25 14:25:00,47.97,47.98,47.92,47.98,25972.0,38.3419,38.3499,38.3019,38.3499,25972.0
2016-07-25 14:30:00,47.98,48.02,47.97,47.98,28572.0,38.3499,38.3818,38.3419,38.3499,28572.0
2016-07-25 14:35:00,47.97,47.98,47.92,47.95,38108.0,38.3419,38.3499,38.3019,38.3259,38108.0
2016-07-25 14:40:00,47.94,47.97,47.89,47.89,45636.0,38.3179,38.3419,38.2779,38.2779,45636.0
2016-07-25 14:45:00,47.89,47.98,47.89,47.96,24456.0,38.2779,38.3499,38.2779,38.3339,24456.0
2016-07-25 14:50:00,47.96,48.01,47.96,47.96,38165.0,38.3339,38.3739,38.3339,38.3339,38165.0
2016-07-25 14:55:00,47.96,47.96,47.87,47.87,43707.0,38.3339,38.3339,38.262,38.262,43707.0
2016-07-25 15:00:00,47.88,47.92,47.86,47.86,40814.0,38.2699,38.3019,38.254,38.254,40814.0
2016-07-25 15:05:00,47.86,47.9,47.83,47.89,32805.0,38.254,38.2859,38.23,38.2779,32805.0
2016-07-25 15:10:00,47.89,47.9,47.75,47.76,89541.0,38.2779,38.2859,38.166,38.174,89541.0
2016-07-25 15:15:00,47.77,47.86,47.77,47.85,40098.0,38.182,38.254,38.182,38.246,40098.0
2016-07-25 15:20:00,47.85,47.85,47.8,47.8,33440.0,38.246,38.246,38.206,38.206,33440.0
2016-07-25 15:25:00,47.81,47.81,47.76,47.78,44656.0,38.214,38.214,38.174,38.19,44656.0
2016-07-25 15:30:00,47.78,47.82,47.76,47.77,107598.0,38.19,38.222,38.174,38.182,107598.0
2016-07-25 15:35:00,47.76,47.76,47.66,47.68,101568.0,38.174,38.174,38.0941,38.1101,101568.0
2016-07-25 15:40:00,47.68,47.72,47.65,47.66,115378.0,38.1101,38.1421,38.0861,38.0941,115378.0
2016-07-25 15:45:00,47.65,47.79,47.62,47.78,134001.0,38.0861,38.198,38.0621,38.19,134001.0
2016-07-25 15:50:00,47.79,47.85,47.74,47.82,265961.0,38.198,38.246,38.158,38.222,265961.0
2016-07-25 15:55:00,47.81,47.87,47.71,47.8,393450.0,38.214,38.262,38.1341,38.206,393450.0
2016-07-26 09:30:00,49.27,49.83,49.27,49.54,517241.0,39.381,39.8286,39.381,39.5968,517241.0
2016-07-26 09:35:00,49.57,49.91,49.43,49.68,375608.0,39.6207,39.8925,39.5088,39.7087,375608.0
2016-07-26 09:40:00,49.66,50.0,49.5,49.94,277053.0,39.6927,39.9644,39.5648,39.9165,277053.0
2016-07-26 09:45:00,49.96,50.14,49.8,49.81,404138.0,39.9325,40.0763,39.8046,39.8126,404138.0
2016-07-26 09:50:00,49.8,49.92,49.75,49.8,197893.0,39.8046,39.9005,39.7646,39.8046,197893.0
2016-07-26 09:55:00,49.81,50.0,49.81,50.0,180135.0,39.8126,39.9644,39.8126,39.9644,180135.0
2016-07-26 10:00:00,50.0,50.07,49.88,49.98,150904.0,39.9644,40.0204,39.8685,39.9485,150904.0
2016-07-26 10:05:00,49.98,50.04,49.93,49.95,164897.0,39.9485,39.9964,39.9085,39.9245,164897.0
2016-07-26 10:10:00,49.95,49.97,49.82,49.9,161516.0,39.9245,39.9405,39.8206,39.8845,161516.0
2016-07-26 10:15:00,49.9,50.01,49.89,50.0,116357.0,39.8845,39.9724,39.8765,39.9644,116357.0
2016-07-26 10:20:00,50.0,50.04,49.98,50.01,110708.0,39.9644,39.9964,39.9485,39.9724,110708.0
2016-07-26 10:25:00,50.01,50.17,50.0,50.12,169273.0,39.9724,40.1003,39.9644,40.0604,169273.0
2016-07-26 10:30:00,50.12,50.2,50.09,50.15,111974.0,40.0604,40.1243,40.0364,40.0843,111974.0
2016-07-26 10:35:00,50.17,50.19,50.13,50.15,58752.0,40.1003,40.1163,40.0683,40.0843,58752.0
2016-07-26 10:40:00,50.15,50.17,50.11,50.17,79473.0,40.0843,40.1003,40.0524,40.1003,79473.0
2016-07-26 10:45:00,50.17,50.3,50.12,50.16,160887.0,40.1003,40.2042,40.0604,40.0923,160887.0
2016-07-26 10:50:00,50.17,50.21,50.14,50.17,71352.0,40.1003,40.1323,40.0763,40.1003,71352.0
2016-07-26 10:55:00,50.16,50.17,50.0,50.09,165079.0,40.0923,40.1003,39.9644,40.0364,165079.0
2016-07-26 11:00:00,50.09,50.11,49.93,50.04,173762.0,40.0364,40.0524,39.9085,39.9964,173762.0
2016-07-26 11:05:00,50.04,50.14,50.03,50.14,55525.0,39.9964,40.0763,39.9884,40.0763,55525.0
2016-07-26 11:10:00,50.15,50.35,50.09,50.33,184633.0,40.0843,40.2442,40.0364,40.2282,184633.0
2016-07-26 11:15:00,50.33,50.46,50.27,50.45,120992.0,40.2282,40.3321,40.1802,40.3241,120992.0
2016-07-26 11:20:00,50.45,50.55,50.39,50.55,185958.0,40.3241,40.404,40.2762,40.404,185958.0
2016-07-26 11:25:00,50.55,50.63,50.54,50.61,135179.0,40.404,40.468,40.3961,40.452,135179.0
2016-07-26 11:30:00,50.62,50.68,50.59,50.68,140200.0,40.46,40.508,40.436,40.508,140200.0
2016-07-26 11:35:00,50.68,50.73,50.54,50.72,191415.0,40.508,40.5479,40.3961,40.5399,191415.0
2016-07-26 11:40:00,50.72,50.83,50.7,50.78,151663.0,40.5399,40.6278,40.5239,40.5879,151663.0
2016-07-26 11:45:00,50.78,50.82,50.67,50.74,151737.0,40.5879,40.6199,40.5,40.5559,151737.0
2016-07-26 11:50:00,50.75,50.82,50.74,50.74,82591.0,40.5639,40.6199,40.5559,40.5559,82591.0
2016-07-26 11:55:00,50.75,50.88,50.73,50.88,103211.0,40.5639,40.6678,40.5479,40.6678,103211.0
2016-07-26 12:00:00,50.88,50.88,50.79,50.8,68418.0,40.6678,40.6678,40.5959,40.6039,68418.0
2016-07-26 12:05:00,50.79,50.82,50.74,50.78,95644.0,40.5959,40.6199,40.5559,40.5879,95644.0
2016-07-26 12:10:00,50.78,50.78,50.53,50.57,141977.0,40.5879,40.5879,40.3881,40.42,141977.0
2016-07-26 12:15:00,50.56,50.63,50.55,50.61,35713.0,40.412,40.468,40.404,40.452,35713.0
2016-07-26 12:20:00,50.62,50.7,50.61,50.66,41613.0,40.46,40.5239,40.452,40.492,41613.0
2016-07-26 12:25:00,50.66,50.68,50.64,50.65,43725.0,40.492,40.508,40.476,40.484,43725.0
2016-07-26 12:30:00,50.64,50.68,50.64,50.65,61587.0,40.476,40.508,40.476,40.484,61587.0
2016-07-26 12:35:00,50.65,50.72,50.64,50.66,66443.0,40.484,40.5399,40.476,40.492,66443.0
2016-07-26 12:40:00,50.66,50.7,50.64,50.67,26306.0,40.492,40.5239,40.476,40.5,26306.0
2016-07-26 12:45:00,50.67,50.7,50.64,50.66,40338.0,40.5,40.5239,40.476,40.492,40338.0
2016-07-26 12:50:00,50.66,50.68,50.64,50.66,48990.0,40.492,40.508,40.476,40.492,48990.0
2016-07-26 12:55:00,50.66,50.67,50.64,50.65,131664.0,40.492,40.5,40.476,40.484,131664.0
2016-07-26 13:00:00,50.65,50.71,50.64,50.64,81144.0,40.484,40.5319,40.476,40.476,81144.0
2016-07-26 13:05:00,50.65,50.7,50.58,50.69,89285.0,40.484,40.5239,40.428,40.5159,89285.0
2016-07-26 13:10:00,50.69,50.76,50.68,50.71,81062.0,40.5159,40.5719,40.508,40.5319,81062.0
2016-07-26 13:15:00,50.71,50.74,50.69,50.71,26667.0,40.5319,40.5559,40.5159,40.5319,26667.0
2016-07-26 13:20:00,50.7,50.71,50.63,50.64,74470.0,40.5239,40.5319,40.468,40.476,74470.0
2016-07-26 13:25:00,50.64,50.64,50.33,50.42,126509.0,40.476,40.476,40.2282,40.3001,126509.0
2016-07-26 13:30:00,50.41,50.54,50.39,50.52,84221.0,40.2921,40.3961,40.2762,40.3801,84221.0
2016-07-26 13:35:00,50.52,50.55,50.51,50.54,43769.0,40.3801,40.404,40.3721,40.3961,43769.0
2016-07-26 13:40:00,50.54,50.57,50.51,50.54,46873.0,40.3961,40.42,40.3721,40.3961,46873.0
2016-07-26 13:45:00,50.55,50.57,50.5,50.5,62637.0,40.404,40.42,40.3641,40.3641,62637.0
2016-07-26 13:50:00,50.5,50.52,50.38,50.41,63198.0,40.3641,40.3801,40.2682,40.2921,63198.0
2016-07-26 13:55:00,50.42,50.49,50.41,50.48,37332.0,40.3001,40.3561,40.2921,40.3481,37332.0
2016-07-26 14:00:00,50.48,50.5,50.44,50.48,43617.0,40.3481,40.3641,40.3161,40.3481,43617.0
2016-07-26 14:05:00,50.48,50.57,50.48,50.55,51583.0,40.3481,40.42,40.3481,40.404,51583.0
2016-07-26 14:10:00,50.55,50.65,50.54,50.58,76077.0,40.404,40.484,40.3961,40.428,76077.0
2016-07-26 14:15:00,50.58,50.6,50.55,50.59,56391.0,40.428,40.444,40.404,40.436,56391.0
2016-07-26 14:20:00,50.59,50.71,50.58,50.7,48948.0,40.436,40.5319,40.428,40.5239,48948.0
2016-07-26 14:25:00,50.69,50.74,50.66,50.7,51372.0,40.5159,40.5559,40.492,40.5239,51372.0
2016-07-26 14:30:00,50.7,50.78,50.7,50.71,49343.0,40.5239,40.5879,40.5239,40.5319,49343.0
2016-07-26 14:35:00,50.7,50.74,50.65,50.66,31601.0,40.5239,40.5559,40.484,40.492,31601.0
2016-07-26 14:40:00,50.66,50.69,50.65,50.65,34147.0,40.492,40.5159,40.484,40.484,34147.0
2016-07-26 14:45:00,50.66,50.7,50.64,50.66,60824.0,40.492,40.5239,40.476,40.492,60824.0
2016-07-26 14:50:00,50.65,50.66,50.65,50.66,28110.0,40.484,40.492,40.484,40.492,28110.0
2016-07-26 14:55:00,50.65,50.68,50.62,50.63,71129.0,40.484,40.508,40.46,40.468,71129.0
2016-07-26 15:00:00,50.63,50.69,50.6,50.69,76617.0,40.468,40.5159,40.444,40.5159,76617.0
2016-07-26 15:05:00,50.69,50.75,50.66,50.75,71524.0,40.5159,40.5639,40.492,40.5639,71524.0
2016-07-26 15:10:00,50.76,50.78,50.74,50.75,81188.0,40.5719,40.5879,40.5559,40.5639,81188.0
2016-07-26 15:15:00,50.75,50.77,50.69,50.72,73647.0,40.5639,40.5799,40.5159,40.5399,73647.0
2016-07-26 15:20:00,50.73,50.81,50.7,50.73,165141.0,40.5479,40.6119,40.5239,40.5479,165141.0
2016-07-26 15:25:00,50.73,50.81,50.7,50.8,157866.0,40.5479,40.6119,40.5239,40.6039,157866.0
2016-07-26 15:30:00,50.79,50.85,50.78,50.84,84124.0,40.5959,40.6438,40.5879,40.6358,84124.0
2016-07-26 15:35:00,50.83,50.9,50.83,50.89,99402.0,40.6278,40.6838,40.6278,40.6758,99402.0
2016-07-26 15:40:00,50.89,50.9,50.82,50.89,200047.0,40.6758,40.6838,40.6199,40.6758,200047.0
2016-07-26 15:45:00,50.89,50.89,50.76,50.77,191037.0,40.6758,40.6758,40.5719,40.5799,191037.0
2016-07-26 15:50:00,50.77,50.8,50.73,50.74,229421.0,40.5799,40.6039,40.5479,40.5559,229421.0
2016-07-26 15:55:00,50.75,50.82,50.55,50.62,574161.0,40.5639,40.6199,40.404,40.46,574161.0
2016-07-27 09:30:00,50.35,50.79,50.17,50.75,228820.0,40.2442,40.5959,40.1003,40.5639,228820.0
2016-07-27 09:35:00,50.71,50.8,50.43,50.66,195236.0,40.5319,40.6039,40.3081,40.492,195236.0
2016-07-27 09:40:00,50.68,50.72,50.23,50.28,265769.0,40.508,40.5399,40.1483,40.1882,265769.0
2016-07-27 09:45:00,50.27,50.39,50.27,50.35,87437.0,40.1802,40.2762,40.1802,40.2442,87437.0
2016-07-27 09:50:00,50.34,50.38,50.29,50.34,106642.0,40.2362,40.2682,40.1962,40.2362,106642.0
2016-07-27 09:55:00,50.33,50.38,50.27,50.32,71066.0,40.2282,40.2682,40.1802,40.2202,71066.0
2016-07-27 10:00:00,50.31,50.32,49.91,49.92,130343.0,40.2122,40.2202,39.8925,39.9005,130343.0
2016-07-27 10:05:00,49.91,49.98,49.86,49.95,128197.0,39.8925,39.9485,39.8525,39.9245,128197.0
2016-07-27 10:10:00,49.95,50.17,49.94,50.07,116769.0,39.9245,40.1003,39.9165,40.0204,116769.0
2016-07-27 10:15:00,50.07,50.13,50.06,50.11,53582.0,40.0204,40.0683,40.0124,40.0524,53582.0
2016-07-27 10:20:00,50.12,50.16,50.09,50.11,46225.0,40.0604,40.0923,40.0364,40.0524,46225.0
2016-07-27 10:25:00,50.1,50.12,49.96,49.96,42329.0,40.0444,40.0604,39.9325,39.9325,42329.0
2016-07-27 10:30:00,49.96,49.96,49.76,49.78,78537.0,39.9325,39.9325,39.7726,39.7886,78537.0
2016-07-27 10:35:00,49.78,49.78,49.61,49.65,92985.0,39.7886,39.7886,39.6527,39.6847,92985.0
2016-07-27 10:40:00,49.64,49.66,49.42,49.47,105550.0,39.6767,39.6927,39.5009,39.5408,105550.0
2016-07-27 10:45:00,49.47,49.59,49.45,49.48,72157.0,39.5408,39.6367,39.5248,39.5488,72157.0
2016-07-27 10:50:00,49.47,49.69,49.44,49.69,44095.0,39.5408,39.7167,39.5168,39.7167,44095.0
2016-07-27 10:55:00,49.7,49.9,49.7,49.83,46623.0,39.7247,39.8845,39.7247,39.8286,46623.0
2016-07-27 11:00:00,49.83,49.85,49.7,49.83,27115.0,39.8286,39.8445,39.7247,39.8286,27115.0
2016-07-27 11:05:00,49.82,49.9,49.79,49.89,19559.0,39.8206,39.8845,39.7966,39.8765,19559.0
2016-07-27 11:10:00,49.88,49.98,49.8,49.83,36483.0,39.8685,39.9485,39.8046,39.8286,36483.0
2016-07-27 11:15:00,49.83,49.94,49.81,49.82,42584.0,39.8286,39.9165,39.8126,39.8206,42584.0
2016-07-27 11:20:00,49.82,49.88,49.8,49.88,42004.0,39.8206,39.8685,39.8046,39.8685,42004.0
2016-07-27 11:25:00,49.89,49.96,49.87,49.96,36651.0,39.8765,39.9325,39.8605,39.9325,36651.0
2016-07-27 11:30:00,49.95,49.96,49.81,49.87,34651.0,39.9245,39.9325,39.8126,39.8605,34651.0
2016-07-27 11:35:00,49.88,49.95,49.87,49.9,54563.0,39.8685,39.9245,39.8605,39.8845,54563.0
2016-07-27 11:40:00,49.89,49.91,49.84,49.88,46921.0,39.8765,39.8925,39.8366,39.8685,46921.0
2016-07-27 11:45:00,49.87,49.88,49.75,49.79,30493.0,39.8605,39.8685,39.7646,39.7966,30493.0
2016-07-27 11:50:00,49.79,49.89,49.79,49.86,41708.0,39.7966,39.8765,39.7966,39.8525,41708.0
2016-07-27 11:55:00,49.86,49.91,49.83,49.89,27538.0,39.8525,39.8925,39.8286,39.8765,27538.0
2016-07-27 12:00:00,49.88,49.9,49.83,49.85,24025.0,39.8685,39.8845,39.8286,39.8445,24025.0
2016-07-27 12:05:00,49.85,49.85,49.76,49.82,15975.0,39.8445,39.8445,39.7726,39.8206,15975.0
2016-07-27 12:10:00,49.82,49.83,49.69,49.7,14570.0,39.8206,39.8286,39.7167,39.7247,14570.0
2016-07-27 12:15:00,49.7,49.74,49.66,49.72,15658.0,39.7247,39.7566,39.6927,39.7406,15658.0
2016-07-27 12:20:00,49.73,49.76,49.69,49.72,17599.0,39.7486,39.7726,39.7167,39.7406,17599.0
2016-07-27 12:25:00,49.72,49.77,49.71,49.77,13789.0,39.7406,39.7806,39.7326,39.7806,13789.0
2016-07-27 12:30:00,49.76,49.77,49.66,49.72,21332.0,39.7726,39.7806,39.6927,39.7406,21332.0
2016-07-27 12:35:00,49.71,49.83,49.7,49.83,15324.0,39.7326,39.8286,39.7247,39.8286,15324.0
2016-07-27 12:40:00,49.82,49.84,49.79,49.79,7751.0,39.8206,39.8366,39.7966,39.7966,7751.0
2016-07-27 12:45:00,49.8,49.8,49.73,49.76,15696.0,39.8046,39.8046,39.7486,39.7726,15696.0
2016-07-27 12:50:00,49.77,49.83,49.75,49.78,19823.0,39.7806,39.8286,39.7646,39.7886,19823.0
2016-07-27 12:55:00,49.78,49.8,49.72,49.74,24693.0,39.7886,39.8046,39.7406,39.7566,24693.0
2016-07-27 13:00:00,49.74,49.76,49.71,49.76,24921.0,39.7566,39.7726,39.7326,39.7726,24921.0
2016-07-27 13:05:00,49.77,49.79,49.75,49.78,23751.0,39.7806,39.7966,39.7646,39.7886,23751.0
2016-07-27 13:10:00,49.78,49.8,49.72,49.74,37463.0,39.7886,39.8046,39.7406,39.7566,37463.0
2016-07-27 13:15:00,49.73,49.76,49.68,49.72,17323.0,39.7486,39.7726,39.7087,39.7406,17323.0
2016-07-27 13:20:00,49.71,49.78,49.71,49.74,14192.0,39.7326,39.7886,39.7326,39.7566,14192.0
2016-07-27 13:25:00,49.74,49.82,49.74,49.79,19470.0,39.7566,39.8206,39.7566,39.7966,19470.0
2016-07-27 13:30:00,49.79,49.79,49.76,49.77,15569.0,39.7966,39.7966,39.7726,39.7806,15569.0
2016-07-27 13:35:00,49.77,49.85,49.77,49.83,13176.0,39.7806,39.8445,39.7806,39.8286,13176.0
2016-07-27 13:40:00,49.82,49.87,49.82,49.83,18419.0,39.8206,39.8605,39.8206,39.8286,18419.0
2016-07-27 13:45:00,49.82,49.94,49.82,49.93,46028.0,39.8206,39.9165,39.8206,39.9085,46028.0
2016-07-27 13:50:00,49.93,49.93,49.88,49.91,24110.0,39.9085,39.9085,39.8685,39.8925,24110.0
2016-07-27 13:55:00,49.9,49.94,49.9,49.94,11980.0,39.8845,39.9165,39.8845,39.9165,11980.0
2016-07-27 14:00:00,49.94,49.94,49.75,49.86,64365.0,39.9165,39.9165,39.7646,39.8525,64365.0
2016-07-27 14:05:00,49.87,49.9,49.83,49.83,57905.0,39.8605,39.8845,39.8286,39.8286,57905.0
2016-07-27 14:10:00,49.84,49.92,49.77,49.78,67284.0,39.8366,39.9005,39.7806,39.7886,67284.0
2016-07-27 14:15:00,49.77,49.9,49.73,49.83,67377.0,39.7806,39.8845,39.7486,39.8286,67377.0
2016-07-27 14:20:00,49.83,50.04,49.83,50.04,48726.0,39.8286,39.9964,39.8286,39.9964,48726.0
2016-07-27 14:25:00,50.03,50.05,49.99,50.04,40732.0,39.9884,40.0044,39.9564,39.9964,40732.0
2016-07-27 14:30:00,50.04,50.08,50.01,50.08,32347.0,39.9964,40.0284,39.9724,40.0284,32347.0
2016-07-27 14:35:00,50.08,50.21,50.08,50.14,61348.0,40.0284,40.1323,40.0284,40.0763,61348.0
2016-07-27 14:40:00,50.13,50.21,50.13,50.17,54998.0,40.0683,40.1323,40.0683,40.1003,54998.0
2016-07-27 14:45:00,50.18,50.19,50.14,50.17,41274.0,40.1083,40.1163,40.0763,40.1003,41274.0
2016-07-27 14:50:00,50.17,50.19,50.14,50.18,40835.0,40.1003,40.1163,40.0763,40.1083,40835.0
2016-07-27 14:55:00,50.17,50.25,50.17,50.24,34156.0,40.1003,40.1643,40.1003,40.1563,34156.0
2016-07-27 15:00:00,50.23,50.25,50.2,50.24,39476.0,40.1483,40.1643,40.1243,40.1563,39476.0
2016-07-27 15:05:00,50.24,50.28,50.17,50.24,43059.0,40.1563,40.1882,40.1003,40.1563,43059.0
2016-07-27 15:10:00,50.25,50.25,50.23,50.24,32000.0,40.1643,40.1643,40.1483,40.1563,32000.0
2016-07-27 15:15:00,50.24,50.35,50.24,50.33,69476.0,40.1563,40.2442,40.1563,40.2282,69476.0
2016-07-27 15:20:00,50.32,50.34,50.3,50.33,37737.0,40.2202,40.2362,40.2042,40.2282,37737.0
2016-07-27 15:25:00,50.32,50.32,50.27,50.32,45138.0,40.2202,40.2202,40.1802,40.2202,45138.0
2016-07-27 15:30:00,50.31,50.32,50.3,50.32,32428.0,40.2122,40.2202,40.2042,40.2202,32428.0
2016-07-27 15:35:00,50.31,50.34,50.29,50.32,86000.0,40.2122,40.2362,40.1962,40.2202,86000.0
2016-07-27 15:40:00,50.32,50.34,50.28,50.29,60537.0,40.2202,40.2362,40.1882,40.1962,60537.0
2016-07-27 15:45:00,50.28,50.29,50.21,50.23,80755.0,40.1882,40.1962,40.1323,40.1483,80755.0
2016-07-27 15:50:00,50.23,50.25,50.21,50.22,103289.0,40.1483,40.1643,40.1323,40.1403,103289.0
2016-07-27 15:55:00,50.23,50.23,50.15,50.21,179094.0,40.1483,40.1483,40.0843,40.1323,179094.0
2016-07-28 09:30:00,50.01,50.27,50.01,50.23,86813.0,39.9724,40.1802,39.9724,40.1483,86813.0
2016-07-28 09:35:00,50.17,50.23,49.9,49.98,29873.0,40.1003,40.1483,39.8845,39.9485,29873.0
2016-07-28 09:40:00,49.97,50.05,49.9,50.03,73114.0,39.9405,40.0044,39.8845,39.9884,73114.0
2016-07-28 09:45:00,50.02,50.21,49.97,50.18,50020.0,39.9804,40.1323,39.9405,40.1083,50020.0
2016-07-28 09:50:00,50.18,50.39,50.18,50.38,34784.0,40.1083,40.2762,40.1083,40.2682,34784.0
2016-07-28 09:55:00,50.37,50.37,50.13,50.14,32126.0,40.2602,40.2602,40.0683,40.0763,32126.0
2016-07-28 10:00:00,50.15,50.18,50.05,50.05,31212.0,40.0843,40.1083,40.0044,40.0044,31212.0
2016-07-28 10:05:00,50.03,50.13,50.03,50.09,28368.0,39.9884,40.0683,39.9884,40.0364,28368.0
2016-07-28 10:10:00,50.11,50.12,49.87,49.9,31499.0,40.0524,40.0604,39.8605,39.8845,31499.0
2016-07-28 10:15:00,49.91,49.97,49.9,49.94,31856.0,39.8925,39.9405,39.8845,39.9165,31856.0
2016-07-28 10:20:00,49.93,50.13,49.93,50.13,20644.0,39.9085,40.0683,39.9085,40.0683,20644.0
2016-07-28 10:25:00,50.12,50.31,50.12,50.27,58151.0,40.0604,40.2122,40.0604,40.1802,58151.0
2016-07-28 10:30:00,50.28,50.35,50.28,50.34,58369.0,40.1882,40.2442,40.1882,40.2362,58369.0
2016-07-28 10:35:00,50.33,50.38,50.3,50.37,42149.0,40.2282,40.2682,40.2042,40.2602,42149.0
2016-07-28 10:40:00,50.38,50.38,50.22,50.24,29201.0,40.2682,40.2682,40.1403,40.1563,29201.0
2016-07-28 10:45:00,50.23,50.3,50.22,50.3,29316.0,40.1483,40.2042,40.1403,40.2042,29316.0
2016-07-28 10:50:00,50.3,50.3,50.16,50.19,16394.0,40.2042,40.2042,40.0923,40.1163,16394.0
2016-07-28 10:55:00,50.19,50.2,50.08,50.14,31687.0,40.1163,40.1243,40.0284,40.0763,31687.0
2016-07-28 11:00:00,50.15,50.19,50.13,50.18,12803.0,40.0843,40.1163,40.0683,40.1083,12803.0
2016-07-28 11:05:00,50.19,50.24,50.19,50.21,12821.0,40.1163,40.1563,40.1163,40.1323,12821.0
2016-07-28 11:10:00,50.21,50.26,50.19,50.25,18872.0,40.1323,40.1723,40.1163,40.1643,18872.0
2016-07-28 11:15:00,50.26,50.33,50.25,50.32,29131.0,40.1723,40.2282,40.1643,40.2202,29131.0
2016-07-28 11:20:00,50.31,50.33,50.3,50.32,18628.0,40.2122,40.2282,40.2042,40.2202,18628.0
2016-07-28 11:25:00,50.32,50.39,50.31,50.37,23116.0,40.2202,40.2762,40.2122,40.2602,23116.0
2016-07-28 11:30:00,50.38,50.39,50.26,50.27,34860.0,40.2682,40.2762,40.1723,40.1802,34860.0
2016-07-28 11:35:00,50.27,50.3,50.24,50.26,18112.0,40.1802,40.2042,40.1563,40.1723,18112.0
2016-07-28 11:40:00,50.26,50.39,50.25,50.38,22846.0,40.1723,40.2762,40.1643,40.2682,22846.0
2016-07-28 11:45:00,50.38,50.46,50.37,50.44,24879.0,40.2682,40.3321,40.2602,40.3161,24879.0
2016-07-28 11:50:00,50.45,50.47,50.42,50.46,24024.0,40.3241,40.3401,40.3001,40.3321,24024.0
2016-07-28 11:55:00,50.46,50.48,50.45,50.46,26363.0,40.3321,40.3481,40.3241,40.3321,26363.0
2016-07-28 12:00:00,50.46,50.47,50.41,50.43,18706.0,40.3321,40.3401,40.2921,40.3081,18706.0
2016-07-28 12:05:00,50.43,50.43,50.4,50.41,12203.0,40.3081,40.3081,40.2842,40.2921,12203.0
2016-07-28 12:10:00,50.41,50.44,50.41,50.43,14736.0,40.2921,40.3161,40.2921,40.3081,14736.0
2016-07-28 12:15:00,50.43,50.45,50.33,50.33,89967.0,40.3081,40.3241,40.2282,40.2282,89967.0
2016-07-28 12:20:00,50.32,50.36,50.3,50.3,19054.0,40.2202,40.2522,40.2042,40.2042,19054.0
2016-07-28 12:25:00,50.31,50.35,50.26,50.34,19661.0,40.2122,40.2442,40.1723,40.2362,19661.0
2016-07-28 12:30:00,50.35,50.35,50.26,50.27,25352.0,40.2442,40.2442,40.1723,40.1802,25352.0
2016-07-28 12:35:00,50.28,50.28,50.22,50.24,24890.0,40.1882,40.1882,40.1403,40.1563,24890.0
2016-07-28 12:40:00,50.23,50.34,50.2,50.32,29954.0,40.1483,40.2362,40.1243,40.2202,29954.0
2016-07-28 12:45:00,50.33,50.38,50.31,50.37,13453.0,40.2282,40.2682,40.2122,40.2602,13453.0
2016-07-28 12:50:00,50.37,50.42,50.36,50.41,25280.0,40.2602,40.3001,40.2522,40.2921,25280.0
2016-07-28 12:55:00,50.42,50.44,50.38,50.39,31697.0,40.3001,40.3161,40.2682,40.2762,31697.0
2016-07-28 13:00:00,50.39,50.45,50.37,50.45,23513.0,40.2762,40.3241,40.2602,40.3241,23513.0
2016-07-28 13:05:00,50.44,50.49,50.44,50.48,21022.0,40.3161,40.3561,40.3161,40.3481,21022.0
2016-07-28 13:10:00,50.48,50.49,50.44,50.47,27496.0,40.3481,40.3561,40.3161,40.3401,27496.0
2016-07-28 13:15:00,50.46,50.5,50.45,50.49,26412.0,40.3321,40.3641,40.3241,40.3561,26412.0
2016-07-28 13:20:00,50.5,50.52,50.48,50.52,22869.0,40.3641,40.3801,40.3481,40.3801,22869.0
2016-07-28 13:25:00,50.52,50.56,50.51,50.56,18683.0,40.3801,40.412,40.3721,40.412,18683.0
2016-07-28 13:30:00,50.56,50.57,50.51,50.54,18222.0,40.412,40.42,40.3721,40.3961,18222.0
2016-07-28 13:35:00,50.55,50.58,50.54,50.58,12848.0,40.404,40.428,40.3961,40.428,12848.0
2016-07-28 13:40:00,50.58,50.61,50.55,50.57,38420.0,40.428,40.452,40.404,40.42,38420.0
2016-07-28 13:45:00,50.56,50.68,50.56,50.66,15960.0,40.412,40.508,40.412,40.492,15960.0
2016-07-28 13:50:00,50.66,50.74,50.66,50.72,64804.0,40.492,40.5559,40.492,40.5399,64804.0
2016-07-28 13:55:00,50.72,50.77,50.68,50.77,98964.0,40.5399,40.5799,40.508,40.5799,98964.0
2016-07-28 14:00:00,50.77,50.83,50.77,50.83,117303.0,40.5799,40.6278,40.5799,40.6278,117303.0
2016-07-28 14:05:00,50.82,50.91,50.82,50.9,110792.0,40.6199,40.6918,40.6199,40.6838,110792.0
2016-07-28 14:10:00,50.91,50.96,50.87,50.89,77021.0,40.6918,40.7318,40.6598,40.6758,77021.0
2016-07-28 14:15:00,50.89,50.91,50.84,50.84,34003.0,40.6758,40.6918,40.6358,40.6358,34003.0
2016-07-28 14:20:00,50.84,50.84,50.75,50.8,26681.0,40.6358,40.6358,40.5639,40.6039,26681.0
2016-07-28 14:25:00,50.8,50.83,50.78,50.81,31490.0,40.6039,40.6278,40.5879,40.6119,31490.0
2016-07-28 14:30:00,50.81,50.82,50.79,50.79,33074.0,40.6119,40.6199,40.5959,40.5959,33074.0
2016-07-28 14:35:00,50.8,50.82,50.79,50.8,28845.0,40.6039,40.6199,40.5959,40.6039,28845.0
2016-07-28 14:40:00,50.8,50.81,50.79,50.81,34487.0,40.6039,40.6119,40.5959,40.6119,34487.0
2016-07-28 14:45:00,50.81,50.82,50.76,50.77,68931.0,40.6119,40.6199,40.5719,40.5799,68931.0
2016-07-28 14:50:00,50.77,50.89,50.76,50.85,40959.0,40.5799,40.6758,40.5719,40.6438,40959.0
2016-07-28 14:55:00,50.85,50.86,50.75,50.75,46997.0,40.6438,40.6518,40.5639,40.5639,46997.0
2016-07-28 15:00:00,50.75,50.77,50.74,50.75,27051.0,40.5639,40.5799,40.5559,40.5639,27051.0
2016-07-28 15:05:00,50.75,50.75,50.64,50.65,47641.0,40.5639,40.5639,40.476,40.484,47641.0
2016-07-28 15:10:00,50.65,50.72,50.64,50.72,26392.0,40.484,40.5399,40.476,40.5399,26392.0
2016-07-28 15:15:00,50.72,50.76,50.7,50.76,31949.0,40.5399,40.5719,40.5239,40.5719,31949.0
2016-07-28 15:20:00,50.76,50.83,50.75,50.81,33301.0,40.5719,40.6278,40.5639,40.6119,33301.0
2016-07-28 15:25:00,50.8,50.81,50.74,50.75,36235.0,40.6039,40.6119,40.5559,40.5639,36235.0
2016-07-28 15:30:00,50.75,50.77,50.73,50.76,63607.0,40.5639,40.5799,40.5479,40.5719,63607.0
2016-07-28 15:35:00,50.76,50.81,50.76,50.81,45297.0,40.5719,40.6119,40.5719,40.6119,45297.0
2016-07-28 15:40:00,50.81,50.82,50.77,50.81,55548.0,40.6119,40.6199,40.5799,40.6119,55548.0
2016-07-28 15:45:00,50.8,50.81,50.75,50.77,92926.0,40.6039,40.6119,40.5639,40.5799,92926.0
2016-07-28 15:50:00,50.76,50.77,50.73,50.75,134611.0,40.5719,40.5799,40.5479,40.5639,134611.0
2016-07-28 15:55:00,50.74,50.8,50.71,50.76,187689.0,40.5559,40.6039,40.5319,40.5719,187689.0
2016-07-29 09:30:00,49.63,50.31,49.47,50.25,267473.0,39.6687,40.2122,39.5408,40.1643,267473.0
2016-07-29 09:35:00,50.21,50.43,50.21,50.3,120712.0,40.1323,40.3081,40.1323,40.2042,120712.0
2016-07-29 09:40:00,50.28,50.58,50.13,50.56,133877.0,40.1882,40.428,40.0683,40.412,133877.0
2016-07-29 09:45:00,50.52,50.6,50.37,50.55,105459.0,40.3801,40.444,40.2602,40.404,105459.0
2016-07-29 09:50:00,50.56,50.56,50.35,50.37,74250.0,40.412,40.412,40.2442,40.2602,74250.0
2016-07-29 09:55:00,50.39,50.41,50.07,50.11,106727.0,40.2762,40.2921,40.0204,40.0524,106727.0
2016-07-29 10:00:00,50.11,50.2,49.95,49.96,123768.0,40.0524,40.1243,39.9245,39.9325,123768.0
2016-07-29 10:05:00,49.96,50.41,49.96,50.41,84456.0,39.9325,40.2921,39.9325,40.2921,84456.0
2016-07-29 10:10:00,50.38,50.48,50.37,50.44,94433.0,40.2682,40.3481,40.2602,40.3161,94433.0
2016-07-29 10:15:00,50.44,50.47,50.22,50.24,84158.0,40.3161,40.3401,40.1403,40.1563,84158.0
2016-07-29 10:20:00,50.25,50.6,50.23,50.6,108605.0,40.1643,40.444,40.1483,40.444,108605.0
2016-07-29 10:25:00,50.58,50.84,50.54,50.82,137234.0,40.428,40.6358,40.3961,40.6199,137234.0
2016-07-29 10:30:00,50.81,50.82,50.74,50.77,62804.0,40.6119,40.6199,40.5559,40.5799,62804.0
2016-07-29 10:35:00,50.76,51.05,50.76,51.01,178176.0,40.5719,40.8037,40.5719,40.7717,178176.0
2016-07-29 10:40:00,51.02,51.03,50.96,50.98,63558.0,40.7797,40.7877,40.7318,40.7477,63558.0
2016-07-29 10:45:00,50.98,51.01,50.88,50.99,57672.0,40.7477,40.7717,40.6678,40.7557,57672.0
2016-07-29 10:50:00,50.99,51.2,50.98,51.15,127331.0,40.7557,40.9236,40.7477,40.8836,127331.0
2016-07-29 10:55:00,51.13,51.23,51.09,51.21,59890.0,40.8676,40.9476,40.8357,40.9316,59890.0
2016-07-29 11:00:00,51.2,51.21,50.96,51.02,96153.0,40.9236,40.9316,40.7318,40.7797,96153.0
2016-07-29 11:05:00,51.03,51.08,50.93,50.93,51880.0,40.7877,40.8277,40.7078,40.7078,51880.0
2016-07-29 11:10:00,50.93,51.0,50.85,50.97,38792.0,40.7078,40.7637,40.6438,40.7397,38792.0
2016-07-29 11:15:00,50.97,50.97,50.8,50.89,53058.0,40.7397,40.7397,40.6039,40.6758,53058.0
2016-07-29 11:20:00,50.89,51.03,50.88,51.02,51340.0,40.6758,40.7877,40.6678,40.7797,51340.0
2016-07-29 11:25:00,51.02,51.11,50.96,50.96,33708.0,40.7797,40.8516,40.7318,40.7318,33708.0
2016-07-29 11:30:00,50.97,50.98,50.87,50.94,53940.0,40.7397,40.7477,40.6598,40.7158,53940.0
2016-07-29 11:35:00,50.93,51.02,50.9,51.02,99799.0,40.7078,40.7797,40.6838,40.7797,99799.0
2016-07-29 11:40:00,51.04,51.04,50.94,50.97,23201.0,40.7957,40.7957,40.7158,40.7397,23201.0
2016-07-29 11:45:00,50.98,50.99,50.86,50.91,27598.0,40.7477,40.7557,40.6518,40.6918,27598.0
2016-07-29 11:50:00,50.91,50.99,50.89,50.92,23912.0,40.6918,40.7557,40.6758,40.6998,23912.0
2016-07-29 11:55:00,50.92,51.02,50.89,50.99,29234.0,40.6998,40.7797,40.6758,40.7557,29234.0
2016-07-29 12:00:00,51.0,51.0,50.94,50.98,33875.0,40.7637,40.7637,40.7158,40.7477,33875.0
2016-07-29 12:05:00,50.98,51.06,50.98,51.05,38457.0,40.7477,40.8117,40.7477,40.8037,38457.0
2016-07-29 12:10:00,51.06,51.1,51.05,51.08,16051.0,40.8117,40.8437,40.8037,40.8277,16051.0
2016-07-29 12:15:00,51.08,51.09,50.91,50.91,45253.0,40.8277,40.8357,40.6918,40.6918,45253.0
2016-07-29 12:20:00,50.91,50.93,50.85,50.88,26053.0,40.6918,40.7078,40.6438,40.6678,26053.0
2016-07-29 12:25:00,50.86,50.94,50.86,50.88,17133.0,40.6518,40.7158,40.6518,40.6678,17133.0
2016-07-29 12:30:00,50.85,50.95,50.85,50.9,33223.0,40.6438,40.7238,40.6438,40.6838,33223.0
2016-07-29 12:35:00,50.91,50.97,50.86,50.88,17678.0,40.6918,40.7397,40.6518,40.6678,17678.0
2016-07-29 12:40:00,50.86,50.87,50.75,50.82,19378.0,40.6518,40.6598,40.5639,40.6199,19378.0
2016-07-29 12:45:00,50.81,50.82,50.78,50.82,19341.0,40.6119,40.6199,40.5879,40.6199,19341.0
2016-07-29 12:50:00,50.82,50.85,50.8,50.84,18821.0,40.6199,40.6438,40.6039,40.6358,18821.0
2016-07-29 12:55:00,50.83,50.85,50.78,50.81,24163.0,40.6278,40.6438,40.5879,40.6119,24163.0
2016-07-29 13:00:00,50.82,50.85,50.8,50.85,23784.0,40.6199,40.6438,40.6039,40.6438,23784.0
2016-07-29 13:05:00,50.85,50.85,50.79,50.83,18332.0,40.6438,40.6438,40.5959,40.6278,18332.0
2016-07-29 13:10:00,50.83,50.88,50.83,50.87,31190.0,40.6278,40.6678,40.6278,40.6598,31190.0
2016-07-29 13:15:00,50.87,50.87,50.85,50.86,12329.0,40.6598,40.6598,40.6438,40.6518,12329.0
2016-07-29 13:20:00,50.85,50.87,50.79,50.79,14236.0,40.6438,40.6598,40.5959,40.5959,14236.0
2016-07-29 13:25:00,50.8,50.91,50.77,50.87,100330.0,40.6039,40.6918,40.5799,40.6598,100330.0
2016-07-29 13:30:00,50.87,50.89,50.83,50.88,18844.0,40.6598,40.6758,40.6278,40.6678,18844.0
2016-07-29 13:35:00,50.88,50.88,50.77,50.8,22744.0,40.6678,40.6678,40.5799,40.6039,22744.0
2016-07-29 13:40:00,50.81,50.85,50.8,50.84,13857.0,40.6119,40.6438,40.6039,40.6358,13857.0
2016-07-29 13:45:00,50.84,50.88,50.83,50.87,45741.0,40.6358,40.6678,40.6278,40.6598,45741.0
2016-07-29 13:50:00,50.86,50.89,50.84,50.85,13164.0,40.6518,40.6758,40.6358,40.6438,13164.0
2016-07-29 13:55:00,50.85,50.93,50.84,50.91,19821.0,40.6438,40.7078,40.6358,40.6918,19821.0
2016-07-29 14:00:00,50.91,50.91,50.88,50.91,12402.0,40.6918,40.6918,40.6678,40.6918,12402.0
2016-07-29 14:05:00,50.91,50.96,50.88,50.89,28811.0,40.6918,40.7318,40.6678,40.6758,28811.0
2016-07-29 14:10:00,50.89,50.89,50.81,50.81,13862.0,40.6758,40.6758,40.6119,40.6119,13862.0
2016-07-29 14:15:00,50.81,50.86,50.81,50.82,15574.0,40.6119,40.6518,40.6119,40.6199,15574.0
2016-07-29 14:20:00,50.81,50.83,50.79,50.83,12124.0,40.6119,40.6278,40.5959,40.6278,12124.0
2016-07-29 14:25:00,50.83,50.87,50.77,50.84,16451.0,40.6278,40.6598,40.5799,40.6358,16451.0
2016-07-29 14:30:00,50.83,50.84,50.77,50.78,14389.0,40.6278,40.6358,40.5799,40.5879,14389.0
2016-07-29 14:35:00,50.77,50.77,50.69,50.72,23520.0,40.5799,40.5799,40.5159,40.5399,23520.0
2016-07-29 14:40:00,50.72,50.77,50.71,50.76,26558.0,40.5399,40.5799,40.5319,40.5719,26558.0
2016-07-29 14:45:00,50.76,50.81,50.72,50.8,18731.0,40.5719,40.6119,40.5399,40.6039,18731.0
2016-07-29 14:50:00,50.8,50.81,50.72,50.75,19918.0,40.6039,40.6119,40.5399,40.5639,19918.0
2016-07-29 14:55:00,50.74,50.77,50.67,50.71,28139.0,40.5559,40.5799,40.5,40.5319,28139.0
2016-07-29 15:00:00,50.71,50.73,50.64,50.64,30973.0,40.5319,40.5479,40.476,40.476,30973.0
2016-07-29 15:05:00,50.65,50.69,50.63,50.69,22109.0,40.484,40.5159,40.468,40.5159,22109.0
2016-07-29 15:10:00,50.68,50.69,50.59,50.63,31045.0,40.508,40.5159,40.436,40.468,31045.0
2016-07-29 15:15:00,50.64,50.68,50.61,50.61,26453.0,40.476,40.508,40.452,40.452,26453.0
2016-07-29 15:20:00,50.61,50.66,50.59,50.64,28390.0,40.452,40.492,40.436,40.476,28390.0
2016-07-29 15:25:00,50.63,50.67,50.62,50.65,17845.0,40.468,40.5,40.46,40.484,17845.0
2016-07-29 15:30:00,50.64,50.7,50.64,50.68,38803.0,40.476,40.5239,40.476,40.508,38803.0
2016-07-29 15:35:00,50.67,50.67,50.63,50.64,77881.0,40.5,40.5,40.468,40.476,77881.0
2016-07-29 15:40:00,50.65,50.69,50.64,50.68,197510.0,40.484,40.5159,40.476,40.508,197510.0
2016-07-29 15:45:00,50.67,50.72,50.67,50.7,73247.0,40.5,40.5399,40.5,40.5239,73247.0
2016-07-29 15:50:00,50.71,50.71,50.63,50.64,137997.0,40.5319,40.5319,40.468,40.476,137997.0
2016-07-29 15:55:00,50.64,50.72,50.6,50.65,271992.0,40.476,40.5399,40.444,40.484,271992.0
2016-08-01 09:30:00,50.52,50.74,50.15,50.19,82257.0,40.3801,40.5559,40.0843,40.1163,82257.0
2016-08-01 09:35:00,50.14,50.19,49.75,49.81,76862.0,40.0763,40.1163,39.7646,39.8126,76862.0
2016-08-01 09:40:00,49.82,49.86,49.66,49.8,58086.0,39.8206,39.8525,39.6927,39.8046,58086.0
2016-08-01 09:45:00,49.81,50.0,49.79,49.93,56685.0,39.8126,39.9644,39.7966,39.9085,56685.0
2016-08-01 09:50:00,49.92,50.32,49.92,50.3,85660.0,39.9005,40.2202,39.9005,40.2042,85660.0
2016-08-01 09:55:00,50.29,50.4,50.18,50.33,74703.0,40.1962,40.2842,40.1083,40.2282,74703.0
2016-08-01 10:00:00,50.32,50.35,50.17,50.17,29577.0,40.2202,40.2442,40.1003,40.1003,29577.0
2016-08-01 10:05:00,50.15,50.31,50.13,50.21,60583.0,40.0843,40.2122,40.0683,40.1323,60583.0
2016-08-01 10:10:00,50.21,50.25,50.03,50.09,37424.0,40.1323,40.1643,39.9884,40.0364,37424.0
2016-08-01 10:15:00,50.11,50.29,50.1,50.2,114169.0,40.0524,40.1962,40.0444,40.1243,114169.0
2016-08-01 10:20:00,50.19,50.3,50.16,50.3,31776.0,40.1163,40.2042,40.0923,40.2042,31776.0
2016-08-01 10:25:00,50.31,50.37,50.23,50.27,42299.0,40.2122,40.2602,40.1483,40.1802,42299.0
2016-08-01 10:30:00,50.25,50.35,50.2,50.3,53620.0,40.1643,40.2442,40.1243,40.2042,53620.0
2016-08-01 10:35:00,50.3,50.31,50.17,50.21,99125.0,40.2042,40.2122,40.1003,40.1323,99125.0
2016-08-01 10:40:00,50.21,50.25,50.14,50.19,32648.0,40.1323,40.1643,40.0763,40.1163,32648.0
2016-08-01 10:45:00,50.19,50.19,50.13,50.13,8128.0,40.1163,40.1163,40.0683,40.0683,8128.0
2016-08-01 10:50:00,50.13,50.25,50.13,50.25,48062.0,40.0683,40.1643,40.0683,40.1643,48062.0
2016-08-01 10:55:00,50.23,50.29,50.2,50.23,34472.0,40.1483,40.1962,40.1243,40.1483,34472.0
2016-08-01 11:00:00,50.23,50.38,50.21,50.38,24074.0,40.1483,40.2682,40.1323,40.2682,24074.0
2016-08-01 11:05:00,50.39,50.53,50.38,50.48,45667.0,40.2762,40.3881,40.2682,40.3481,45667.0
2016-08-01 11:10:00,50.47,50.5,50.4,50.48,22084.0,40.3401,40.3641,40.2842,40.3481,22084.0
2016-08-01 11:15:00,50.49,50.5,50.45,50.46,46970.0,40.3561,40.3641,40.3241,40.3321,46970.0
2016-08-01 11:20:00,50.46,50.47,50.32,50.34,15372.0,40.3321,40.3401,40.2202,40.2362,15372.0
2016-08-01 11:25:00,50.34,50.37,50.22,50.24,18442.0,40.2362,40.2602,40.1403,40.1563,18442.0
2016-08-01 11:30:00,50.26,50.36,50.25,50.35,14679.0,40.1723,40.2522,40.1643,40.2442,14679.0
2016-08-01 11:35:00,50.34,50.37,50.32,50.33,15565.0,40.2362,40.2602,40.2202,40.2282,15565.0
2016-08-01 11:40:00,50.34,50.34,50.29,50.3,14147.0,40.2362,40.2362,40.1962,40.2042,14147.0
2016-08-01 11:45:00,50.31,50.35,50.29,50.34,11160.0,40.2122,40.2442,40.1962,40.2362,11160.0
2016-08-01 11:50:00,50.34,50.35,50.19,50.21,16134.0,40.2362,40.2442,40.1163,40.1323,16134.0
2016-08-01 11:55:00,50.21,50.21,50.15,50.19,11492.0,40.1323,40.1323,40.0843,40.1163,11492.0
2016-08-01 12:00:00,50.18,50.25,50.18,50.23,32272.0,40.1083,40.1643,40.1083,40.1483,32272.0
2016-08-01 12:05:00,50.25,50.25,50.12,50.14,37113.0,40.1643,40.1643,40.0604,40.0763,37113.0
2016-08-01 12:10:00,50.14,50.15,50.07,50.07,27599.0,40.0763,40.0843,40.0204,40.0204,27599.0
2016-08-01 12:15:00,50.07,50.13,49.99,50.13,23275.0,40.0204,40.0683,39.9564,40.0683,23275.0
2016-08-01 12:20:00,50.13,50.13,50.04,50.05,14713.0,40.0683,40.0683,39.9964,40.0044,14713.0
2016-08-01 12:25:00,50.05,50.1,50.05,50.09,23783.0,40.0044,40.0444,40.0044,40.0364,23783.0
2016-08-01 12:30:00,50.09,50.12,50.05,50.08,10983.0,40.0364,40.0604,40.0044,40.0284,10983.0
2016-08-01 12:35:00,50.08,50.17,50.08,50.15,13802.0,40.0284,40.1003,40.0284,40.0843,13802.0
2016-08-01 12:40:00,50.15,50.16,50.1,50.13,12511.0,40.0843,40.0923,40.0444,40.0683,12511.0
2016-08-01 12:45:00,50.13,50.16,50.09,50.11,9704.0,40.0683,40.0923,40.0364,40.0524,9704.0
2016-08-01 12:50:00,50.1,50.17,50.1,50.17,7085.0,40.0444,40.1003,40.0444,40.1003,7085.0
2016-08-01 12:55:00,50.16,50.16,50.12,50.15,10921.0,40.0923,40.0923,40.0604,40.0843,10921.0
2016-08-01 13:00:00,50.15,50.24,50.15,50.18,17709.0,40.0843,40.1563,40.0843,40.1083,17709.0
2016-08-01 13:05:00,50.18,50.23,50.12,50.22,62731.0,40.1083,40.1483,40.0604,40.1403,62731.0
2016-08-01 13:10:00,50.21,50.31,50.2,50.29,19644.0,40.1323,40.2122,40.1243,40.1962,19644.0
2016-08-01 13:15:00,50.29,50.29,50.24,50.27,8050.0,40.1962,40.1962,40.1563,40.1802,8050.0
2016-08-01 13:20:00,50.26,50.33,50.24,50.29,13401.0,40.1723,40.2282,40.1563,40.1962,13401.0
2016-08-01 13:25:00,50.29,50.3,50.23,50.28,7390.0,40.1962,40.2042,40.1483,40.1882,7390.0
2016-08-01 13:30:00,50.28,50.33,50.28,50.32,16297.0,40.1882,40.2282,40.1882,40.2202,16297.0
2016-08-01 13:35:00,50.32,50.34,50.27,50.27,10890.0,40.2202,40.2362,40.1802,40.1802,10890.0
2016-08-01 13:40:00,50.26,50.33,50.22,50.32,34590.0,40.1723,40.2282,40.1403,40.2202,34590.0
2016-08-01 13:45:00,50.32,50.34,50.3,50.32,21717.0,40.2202,40.2362,40.2042,40.2202,21717.0
2016-08-01 13:50:00,50.32,50.32,50.3,50.32,22592.0,40.2202,40.2202,40.2042,40.2202,22592.0
2016-08-01 13:55:00,50.31,50.48,50.28,50.47,60803.0,40.2122,40.3481,40.1882,40.3401,60803.0
2016-08-01 14:00:00,50.48,50.55,50.47,50.52,36126.0,40.3481,40.404,40.3401,40.3801,36126.0
2016-08-01 14:05:00,50.5,50.5,50.41,50.41,24600.0,40.3641,40.3641,40.2921,40.2921,24600.0
2016-08-01 14:10:00,50.42,50.42,50.31,50.36,35848.0,40.3001,40.3001,40.2122,40.2522,35848.0
2016-08-01 14:15:00,50.36,50.37,50.32,50.33,12674.0,40.2522,40.2602,40.2202,40.2282,12674.0
2016-08-01 14:20:00,50.34,50.4,50.31,50.38,23499.0,40.2362,40.2842,40.2122,40.2682,23499.0
2016-08-01 14:25:00,50.38,50.39,50.28,50.29,15865.0,40.2682,40.2762,40.1882,40.1962,15865.0
2016-08-01 14:30:00,50.3,50.37,50.3,50.33,30416.0,40.2042,40.2602,40.2042,40.2282,30416.0
2016-08-01 14:35:00,50.32,50.34,50.3,50.32,9397.0,40.2202,40.2362,40.2042,40.2202,9397.0
2016-08-01 14:40:00,50.31,50.31,50.24,50.25,12808.0,40.2122,40.2122,40.1563,40.1643,12808.0
2016-08-01 14:45:00,50.25,50.32,50.25,50.31,11878.0,40.1643,40.2202,40.1643,40.2122,11878.0
2016-08-01 14:50:00,50.32,50.32,50.29,50.31,5517.0,40.2202,40.2202,40.1962,40.2122,5517.0
2016-08-01 14:55:00,50.31,50.34,50.29,50.32,15172.0,40.2122,40.2362,40.1962,40.2202,15172.0
2016-08-01 15:00:00,50.31,50.33,50.31,50.33,11200.0,40.2122,40.2282,40.2122,40.2282,11200.0
2016-08-01 15:05:00,50.33,50.34,50.29,50.29,18198.0,40.2282,40.2362,40.1962,40.1962,18198.0
2016-08-01 15:10:00,50.29,50.38,50.28,50.33,20142.0,40.1962,40.2682,40.1882,40.2282,20142.0
2016-08-01 15:15:00,50.32,50.33,50.27,50.27,47451.0,40.2202,40.2282,40.1802,40.1802,47451.0
2016-08-01 15:20:00,50.28,50.28,50.19,50.27,58969.0,40.1882,40.1882,40.1163,40.1802,58969.0
2016-08-01 15:25:00,50.28,50.28,50.22,50.26,36719.0,40.1882,40.1882,40.1403,40.1723,36719.0
2016-08-01 15:30:00,50.26,50.3,50.24,50.26,28008.0,40.1723,40.2042,40.1563,40.1723,28008.0
2016-08-01 15:35:00,50.25,50.29,50.23,50.29,27921.0,40.1643,40.1962,40.1483,40.1962,27921.0
2016-08-01 15:40:00,50.28,50.31,50.23,50.3,60671.0,40.1882,40.2122,40.1483,40.2042,60671.0
2016-08-01 15:45:00,50.29,50.33,50.26,50.29,58921.0,40.1962,40.2282,40.1723,40.1962,58921.0
2016-08-01 15:50:00,50.28,50.29,50.24,50.26,41788.0,40.1882,40.1962,40.1563,40.1723,41788.0
2016-08-01 15:55:00,50.26,50.31,50.24,50.24,178130.0,40.1723,40.2122,40.1563,40.1563,178130.0
2016-08-02 09:30:00,50.2,50.24,49.96,50.14,43640.0,40.1243,40.1563,39.9325,40.0763,43640.0
2016-08-02 09:35:00,50.12,50.21,49.93,49.98,38044.0,40.0604,40.1323,39.9085,39.9485,38044.0
2016-08-02 09:40:00,49.97,50.06,49.84,49.97,59035.0,39.9405,40.0124,39.8366,39.9405,59035.0
2016-08-02 09:45:00,49.97,50.0,49.74,49.75,56349.0,39.9405,39.9644,39.7566,39.7646,56349.0
2016-08-02 09:50:00,49.74,49.83,49.53,49.57,71763.0,39.7566,39.8286,39.5888,39.6207,71763.0
2016-08-02 09:55:00,49.58,49.85,49.57,49.83,46350.0,39.6287,39.8445,39.6207,39.8286,46350.0
2016-08-02 10:00:00,49.81,49.81,49.6,49.66,27225.0,39.8126,39.8126,39.6447,39.6927,27225.0
2016-08-02 10:05:00,49.67,49.71,49.63,49.71,29814.0,39.7007,39.7326,39.6687,39.7326,29814.0
2016-08-02 10:10:00,49.7,49.71,49.58,49.61,21935.0,39.7247,39.7326,39.6287,39.6527,21935.0
2016-08-02 10:15:00,49.61,49.61,49.51,49.53,26280.0,39.6527,39.6527,39.5728,39.5888,26280.0
2016-08-02 10:20:00,49.52,49.78,49.51,49.76,49976.0,39.5808,39.7886,39.5728,39.7726,49976.0
2016-08-02 10:25:00,49.76,49.84,49.73,49.84,37967.0,39.7726,39.8366,39.7486,39.8366,37967.0
2016-08-02 10:30:00,49.85,49.92,49.83,49.9,43196.0,39.8445,39.9005,39.8286,39.8845,43196.0
2016-08-02 10:35:00,49.9,49.95,49.88,49.91,52339.0,39.8845,39.9245,39.8685,39.8925,52339.0
2016-08-02 10:40:00,49.91,49.92,49.72,49.74,88341.0,39.8925,39.9005,39.7406,39.7566,88341.0
2016-08-02 10:45:00,49.74,49.83,49.69,49.69,27535.0,39.7566,39.8286,39.7167,39.7167,27535.0
2016-08-02 10:50:00,49.68,49.68,49.56,49.64,20383.0,39.7087,39.7087,39.6128,39.6767,20383.0
2016-08-02 10:55:00,49.66,49.75,49.62,49.65,14801.0,39.6927,39.7646,39.6607,39.6847,14801.0
2016-08-02 11:00:00,49.65,49.75,49.65,49.7,33029.0,39.6847,39.7646,39.6847,39.7247,33029.0
2016-08-02 11:05:00,49.7,49.87,49.68,49.86,24170.0,39.7247,39.8605,39.7087,39.8525,24170.0
2016-08-02 11:10:00,49.86,49.86,49.78,49.83,14135.0,39.8525,39.8525,39.7886,39.8286,14135.0
2016-08-02 11:15:00,49.83,49.83,49.78,49.8,21418.0,39.8286,39.8286,39.7886,39.8046,21418.0
2016-08-02 11:20:00,49.8,49.85,49.79,49.81,53516.0,39.8046,39.8445,39.7966,39.8126,53516.0
2016-08-02 11:25:00,49.8,49.91,49.73,49.9,61114.0,39.8046,39.8925,39.7486,39.8845,61114.0
2016-08-02 11:30:00,49.89,49.89,49.76,49.81,32451.0,39.8765,39.8765,39.7726,39.8126,32451.0
2016-08-02 11:35:00,49.81,49.84,49.76,49.83,12560.0,39.8126,39.8366,39.7726,39.8286,12560.0
2016-08-02 11:40:00,49.83,49.83,49.76,49.79,18225.0,39.8286,39.8286,39.7726,39.7966,18225.0
2016-08-02 11:45:00,49.79,49.92,49.79,49.89,33036.0,39.7966,39.9005,39.7966,39.8765,33036.0
2016-08-02 11:50:00,49.89,49.92,49.84,49.86,16534.0,39.8765,39.9005,39.8366,39.8525,16534.0
2016-08-02 11:55:00,49.87,49.89,49.77,49.78,18800.0,39.8605,39.8765,39.7806,39.7886,18800.0
2016-08-02 12:00:00,49.79,49.83,49.75,49.79,21509.0,39.7966,39.8286,39.7646,39.7966,21509.0
2016-08-02 12:05:00,49.78,49.78,49.71,49.74,14753.0,39.7886,39.7886,39.7326,39.7566,14753.0
2016-08-02 12:10:00,49.74,49.81,49.72,49.81,14589.0,39.7566,39.8126,39.7406,39.8126,14589.0
2016-08-02 12:15:00,49.81,49.81,49.77,49.78,7827.0,39.8126,39.8126,39.7806,39.7886,7827.0
2016-08-02 12:20:00,49.8,49.82,49.77,49.82,8708.0,39.8046,39.8206,39.7806,39.8206,8708.0
2016-08-02 12:25:00,49.81,49.84,49.81,49.83,18061.0,39.8126,39.8366,39.8126,39.8286,18061.0
2016-08-02 12:30:00,49.82,49.82,49.76,49.77,8299.0,39.8206,39.8206,39.7726,39.7806,8299.0
2016-08-02 12:35:00,49.77,49.77,49.74,49.76,10000.0,39.7806,39.7806,39.7566,39.7726,10000.0
2016-08-02 12:40:00,49.76,49.81,49.74,49.78,11197.0,39.7726,39.8126,39.7566,39.7886,11197.0
2016-08-02 12:45:00,49.77,49.77,49.74,49.76,14219.0,39.7806,39.7806,39.7566,39.7726,14219.0
2016-08-02 12:50:00,49.76,49.78,49.74,49.75,22510.0,39.7726,39.7886,39.7566,39.7646,22510.0
2016-08-02 12:55:00,49.74,49.74,49.63,49.65,39321.0,39.7566,39.7566,39.6687,39.6847,39321.0
2016-08-02 13:00:00,49.66,49.72,49.64,49.69,27670.0,39.6927,39.7406,39.6767,39.7167,27670.0
2016-08-02 13:05:00,49.7,49.71,49.61,49.61,14091.0,39.7247,39.7326,39.6527,39.6527,14091.0
2016-08-02 13:10:00,49.61,49.66,49.61,49.61,22831.0,39.6527,39.6927,39.6527,39.6527,22831.0
2016-08-02 13:15:00,49.62,49.67,49.56,49.58,103171.0,39.6607,39.7007,39.6128,39.6287,103171.0
2016-08-02 13:20:00,49.58,49.66,49.57,49.65,53055.0,39.6287,39.6927,39.6207,39.6847,53055.0
2016-08-02 13:25:00,49.66,49.67,49.63,49.66,9461.0,39.6927,39.7007,39.6687,39.6927,9461.0
2016-08-02 13:30:00,49.65,49.66,49.62,49.62,15453.0,39.6847,39.6927,39.6607,39.6607,15453.0
2016-08-02 13:35:00,49.63,49.66,49.6,49.61,18917.0,39.6687,39.6927,39.6447,39.6527,18917.0
2016-08-02 13:40:00,49.61,49.62,49.56,49.62,20455.0,39.6527,39.6607,39.6128,39.6607,20455.0
2016-08-02 13:45:00,49.62,49.63,49.57,49.63,21624.0,39.6607,39.6687,39.6207,39.6687,21624.0
2016-08-02 13:50:00,49.64,49.65,49.56,49.59,29930.0,39.6767,39.6847,39.6128,39.6367,29930.0
2016-08-02 13:55:00,49.58,49.62,49.55,49.59,17374.0,39.6287,39.6607,39.6048,39.6367,17374.0
2016-08-02 14:00:00,49.59,49.6,49.56,49.59,32112.0,39.6367,39.6447,39.6128,39.6367,32112.0
2016-08-02 14:05:00,49.59,49.73,49.58,49.73,32676.0,39.6367,39.7486,39.6287,39.7486,32676.0
2016-08-02 14:10:00,49.73,49.76,49.72,49.72,22458.0,39.7486,39.7726,39.7406,39.7406,22458.0
2016-08-02 14:15:00,49.73,49.77,49.72,49.76,27701.0,39.7486,39.7806,39.7406,39.7726,27701.0
2016-08-02 14:20:00,49.77,49.83,49.74,49.83,16821.0,39.7806,39.8286,39.7566,39.8286,16821.0
2016-08-02 14:25:00,49.83,49.84,49.8,49.81,25476.0,39.8286,39.8366,39.8046,39.8126,25476.0
2016-08-02 14:30:00,49.8,49.81,49.77,49.79,13806.0,39.8046,39.8126,39.7806,39.7966,13806.0
2016-08-02 14:35:00,49.8,49.81,49.77,49.77,19958.0,39.8046,39.8126,39.7806,39.7806,19958.0
2016-08-02 14:40:00,49.78,49.9,49.77,49.89,42771.0,39.7886,39.8845,39.7806,39.8765,42771.0
2016-08-02 14:45:00,49.89,49.92,49.88,49.89,29423.0,39.8765,39.9005,39.8685,39.8765,29423.0
2016-08-02 14:50:00,49.89,49.89,49.79,49.81,27398.0,39.8765,39.8765,39.7966,39.8126,27398.0
2016-08-02 14:55:00,49.8,49.85,49.79,49.8,20190.0,39.8046,39.8445,39.7966,39.8046,20190.0
2016-08-02 15:00:00,49.8,49.87,49.8,49.84,56274.0,39.8046,39.8605,39.8046,39.8366,56274.0
2016-08-02 15:05:00,49.84,49.86,49.8,49.85,31548.0,39.8366,39.8525,39.8046,39.8445,31548.0
2016-08-02 15:10:00,49.86,49.86,49.78,49.8,28655.0,39.8525,39.8525,39.7886,39.8046,28655.0
2016-08-02 15:15:00,49.8,49.82,49.79,49.82,22177.0,39.8046,39.8206,39.7966,39.8206,22177.0
2016-08-02 15:20:00,49.82,49.86,49.81,49.84,32674.0,39.8206,39.8525,39.8126,39.8366,32674.0
2016-08-02 15:25:00,49.84,49.88,49.81,49.86,39704.0,39.8366,39.8685,39.8126,39.8525,39704.0
2016-08-02 15:30:00,49.86,49.86,49.79,49.84,37581.0,39.8525,39.8525,39.7966,39.8366,37581.0
2016-08-02 15:35:00,49.84,49.88,49.79,49.86,55558.0,39.8366,39.8685,39.7966,39.8525,55558.0
2016-08-02 15:40:00,49.86,49.87,49.78,49.84,68030.0,39.8525,39.8605,39.7886,39.8366,68030.0
2016-08-02 15:45:00,49.83,49.84,49.78,49.79,105813.0,39.8286,39.8366,39.7886,39.7966,105813.0
2016-08-02 15:50:00,49.79,49.81,49.77,49.8,102106.0,39.7966,39.8126,39.7806,39.8046,102106.0
2016-08-02 15:55:00,49.79,49.8,49.76,49.78,169865.0,39.7966,39.8046,39.7726,39.7886,169865.0
2016-08-03 09:30:00,49.5,49.52,49.34,49.34,100757.0,39.5648,39.5808,39.4369,39.4369,100757.0
2016-08-03 09:35:00,49.34,49.38,49.09,49.25,67804.0,39.4369,39.4689,39.2371,39.365,67804.0
2016-08-03 09:40:00,49.25,49.48,49.24,49.41,45557.0,39.365,39.5488,39.357,39.4929,45557.0
2016-08-03 09:45:00,49.43,49.45,49.27,49.3,34231.0,39.5088,39.5248,39.381,39.4049,34231.0
2016-08-03 09:50:00,49.29,49.57,49.28,49.54,85825.0,39.3969,39.6207,39.389,39.5968,85825.0
2016-08-03 09:55:00,49.55,49.69,49.46,49.69,54931.0,39.6048,39.7167,39.5328,39.7167,54931.0
2016-08-03 10:00:00,49.68,49.75,49.5,49.73,46983.0,39.7087,39.7646,39.5648,39.7486,46983.0
2016-08-03 10:05:00,49.74,49.9,49.72,49.85,45401.0,39.7566,39.8845,39.7406,39.8445,45401.0
2016-08-03 10:10:00,49.84,49.98,49.84,49.97,79133.0,39.8366,39.9485,39.8366,39.9405,79133.0
2016-08-03 10:15:00,49.98,50.01,49.73,49.73,49066.0,39.9485,39.9724,39.7486,39.7486,49066.0
2016-08-03 10:20:00,49.73,49.83,49.72,49.8,12780.0,39.7486,39.8286,39.7406,39.8046,12780.0
2016-08-03 10:25:00,49.81,49.84,49.77,49.82,35649.0,39.8126,39.8366,39.7806,39.8206,35649.0
2016-08-03 10:30:00,49.82,49.9,49.68,49.85,83144.0,39.8206,39.8845,39.7087,39.8445,83144.0
2016-08-03 10:35:00,49.86,49.87,49.78,49.82,9955.0,39.8525,39.8605,39.7886,39.8206,9955.0
2016-08-03 10:40:00,49.84,49.9,49.83,49.86,20359.0,39.8366,39.8845,39.8286,39.8525,20359.0
2016-08-03 10:45:00,49.85,49.87,49.71,49.8,25351.0,39.8445,39.8605,39.7326,39.8046,25351.0
2016-08-03 10:50:00,49.81,49.85,49.69,49.7,16411.0,39.8126,39.8445,39.7167,39.7247,16411.0
2016-08-03 10:55:00,49.7,49.73,49.69,49.7,47384.0,39.7247,39.7486,39.7167,39.7247,47384.0
2016-08-03 11:00:00,49.7,49.76,49.69,49.75,25209.0,39.7247,39.7726,39.7167,39.7646,25209.0
2016-08-03 11:05:00,49.76,49.85,49.76,49.82,11105.0,39.7726,39.8445,39.7726,39.8206,11105.0
2016-08-03 11:10:00,49.83,49.89,49.79,49.89,16862.0,39.8286,39.8765,39.7966,39.8765,16862.0
2016-08-03 11:15:00,49.9,49.95,49.84,49.88,20554.0,39.8845,39.9245,39.8366,39.8685,20554.0
2016-08-03 11:20:00,49.88,50.05,49.88,50.05,41225.0,39.8685,40.0044,39.8685,40.0044,41225.0
2016-08-03 11:25:00,50.04,50.04,50.0,50.02,14040.0,39.9964,39.9964,39.9644,39.9804,14040.0
2016-08-03 11:30:00,50.03,50.03,49.98,50.0,32686.0,39.9884,39.9884,39.9485,39.9644,32686.0
2016-08-03 11:35:00,50.0,50.06,49.99,50.04,23811.0,39.9644,40.0124,39.9564,39.9964,23811.0
2016-08-03 11:40:00,50.03,50.03,49.95,49.98,14953.0,39.9884,39.9884,39.9245,39.9485,14953.0
2016-08-03 11:45:00,49.97,49.98,49.9,49.98,9419.0,39.9405,39.9485,39.8845,39.9485,9419.0
2016-08-03 11:50:00,49.98,50.0,49.96,49.98,11097.0,39.9485,39.9644,39.9325,39.9485,11097.0
2016-08-03 11:55:00,49.98,50.01,49.95,49.97,9304.0,39.9485,39.9724,39.9245,39.9405,9304.0
2016-08-03 12:00:00,49.97,49.97,49.93,49.96,11030.0,39.9405,39.9405,39.9085,39.9325,11030.0
2016-08-03 12:05:00,49.97,50.07,49.97,50.07,17655.0,39.9405,40.0204,39.9405,40.0204,17655.0
2016-08-03 12:10:00,50.07,50.09,50.02,50.07,12810.0,40.0204,40.0364,39.9804,40.0204,12810.0
2016-08-03 12:15:00,50.07,50.08,50.0,50.01,9432.0,40.0204,40.0284,39.9644,39.9724,9432.0
2016-08-03 12:20:00,50.02,50.02,49.95,49.98,8151.0,39.9804,39.9804,39.9245,39.9485,8151.0
2016-08-03 12:25:00,49.97,49.98,49.89,49.89,9912.0,39.9405,39.9485,39.8765,39.8765,9912.0
2016-08-03 12:30:00,49.89,49.98,49.89,49.95,10636.0,39.8765,39.9485,39.8765,39.9245,10636.0
2016-08-03 12:35:00,49.96,50.04,49.95,50.04,7935.0,39.9325,39.9964,39.9245,39.9964,7935.0
2016-08-03 12:40:00,50.05,50.07,50.04,50.05,7859.0,40.0044,40.0204,39.9964,40.0044,7859.0
2016-08-03 12:45:00,50.06,50.06,50.0,50.0,5832.0,40.0124,40.0124,39.9644,39.9644,5832.0
2016-08-03 12:50:00,50.02,50.05,50.01,50.02,9796.0,39.9804,40.0044,39.9724,39.9804,9796.0
2016-08-03 12:55:00,50.01,50.05,50.0,50.05,8985.0,39.9724,40.0044,39.9644,40.0044,8985.0
2016-08-03 13:00:00,50.05,50.05,50.02,50.03,10146.0,40.0044,40.0044,39.9804,39.9884,10146.0
2016-08-03 13:05:00,50.02,50.08,50.02,50.06,16482.0,39.9804,40.0284,39.9804,40.0124,16482.0
2016-08-03 13:10:00,50.06,50.06,50.03,50.04,12831.0,40.0124,40.0124,39.9884,39.9964,12831.0
2016-08-03 13:15:00,50.04,50.05,50.01,50.02,4913.0,39.9964,40.0044,39.9724,39.9804,4913.0
2016-08-03 13:20:00,50.01,50.04,50.01,50.02,4120.0,39.9724,39.9964,39.9724,39.9804,4120.0
2016-08-03 13:25:00,50.02,50.02,49.96,49.97,8890.0,39.9804,39.9804,39.9325,39.9405,8890.0
2016-08-03 13:30:00,49.97,50.02,49.96,50.0,10683.0,39.9405,39.9804,39.9325,39.9644,10683.0
2016-08-03 13:35:00,49.99,50.03,49.99,50.01,8208.0,39.9564,39.9884,39.9564,39.9724,8208.0
2016-08-03 13:40:00,50.02,50.02,49.96,49.96,6972.0,39.9804,39.9804,39.9325,39.9325,6972.0
2016-08-03 13:45:00,49.96,49.97,49.94,49.95,5800.0,39.9325,39.9405,39.9165,39.9245,5800.0
2016-08-03 13:50:00,49.95,49.95,49.89,49.92,26446.0,39.9245,39.9245,39.8765,39.9005,26446.0
2016-08-03 13:55:00,49.92,49.97,49.91,49.96,14095.0,39.9005,39.9405,39.8925,39.9325,14095.0
2016-08-03 14:00:00,49.95,49.97,49.93,49.95,8031.0,39.9245,39.9405,39.9085,39.9245,8031.0
2016-08-03 14:05:00,49.94,50.02,49.91,49.99,12719.0,39.9165,39.9804,39.8925,39.9564,12719.0
2016-08-03 14:10:00,49.99,50.03,49.98,50.01,25774.0,39.9564,39.9884,39.9485,39.9724,25774.0
2016-08-03 14:15:00,50.01,50.01,49.94,49.95,17528.0,39.9724,39.9724,39.9165,39.9245,17528.0
2016-08-03 14:20:00,49.96,50.02,49.93,49.94,10924.0,39.9325,39.9804,39.9085,39.9165,10924.0
2016-08-03 14:25:00,49.93,49.97,49.91,49.93,13948.0,39.9085,39.9405,39.8925,39.9085,13948.0
2016-08-03 14:30:00,49.93,49.99,49.91,49.98,11072.0,39.9085,39.9564,39.8925,39.9485,11072.0
2016-08-03 14:35:00,49.99,50.01,49.93,49.95,10328.0,39.9564,39.9724,39.9085,39.9245,10328.0
2016-08-03 14:40:00,49.96,49.97,49.93,49.94,11768.0,39.9325,39.9405,39.9085,39.9165,11768.0
2016-08-03 14:45:00,49.95,49.97,49.9,49.92,9976.0,39.9245,39.9405,39.8845,39.9005,9976.0
2016-08-03 14:50:00,49.92,49.98,49.92,49.95,8862.0,39.9005,39.9485,39.9005,39.9245,8862.0
2016-08-03 14:55:00,49.95,49.98,49.91,49.96,24778.0,39.9245,39.9485,39.8925,39.9325,24778.0
2016-08-03 15:00:00,49.96,49.96,49.92,49.94,13664.0,39.9325,39.9325,39.9005,39.9165,13664.0
2016-08-03 15:05:00,49.93,49.95,49.9,49.94,15125.0,39.9085,39.9245,39.8845,39.9165,15125.0
2016-08-03 15:10:00,49.94,49.98,49.94,49.98,26618.0,39.9165,39.9485,39.9165,39.9485,26618.0
2016-08-03 15:15:00,49.98,49.99,49.9,49.9,57523.0,39.9485,39.9564,39.8845,39.8845,57523.0
2016-08-03 15:20:00,49.9,49.94,49.87,49.94,41769.0,39.8845,39.9165,39.8605,39.9165,41769.0
2016-08-03 15:25:00,49.94,50.04,49.93,50.04,21839.0,39.9165,39.9964,39.9085,39.9964,21839.0
2016-08-03 15:30:00,50.04,50.04,49.98,50.0,21019.0,39.9964,39.9964,39.9485,39.9644,21019.0
2016-08-03 15:35:00,49.99,50.0,49.96,49.98,32599.0,39.9564,39.9644,39.9325,39.9485,32599.0
2016-08-03 15:40:00,49.98,49.99,49.93,49.96,21516.0,39.9485,39.9564,39.9085,39.9325,21516.0
2016-08-03 15:45:00,49.95,49.99,49.93,49.95,45689.0,39.9245,39.9564,39.9085,39.9245,45689.0
2016-08-03 15:50:00,49.96,49.97,49.95,49.95,46490.0,39.9325,39.9405,39.9245,39.9245,46490.0
2016-08-03 15:55:00,49.96,49.99,49.94,49.97,213244.0,39.9325,39.9564,39.9165,39.9405,213244.0
2016-08-04 09:30:00,50.24,50.75,50.14,50.72,127517.0,40.1563,40.5639,40.0763,40.5399,127517.0
2016-08-04 09:35:00,50.73,50.97,50.61,50.72,58032.0,40.5479,40.7397,40.452,40.5399,58032.0
2016-08-04 09:40:00,50.73,50.74,50.42,50.56,43336.0,40.5479,40.5559,40.3001,40.412,43336.0
2016-08-04 09:45:00,50.53,50.59,50.39,50.4,38022.0,40.3881,40.436,40.2762,40.2842,38022.0
2016-08-04 09:50:00,50.39,50.39,50.2,50.23,33426.0,40.2762,40.2762,40.1243,40.1483,33426.0
2016-08-04 09:55:00,50.23,50.25,49.95,49.99,53752.0,40.1483,40.1643,39.9245,39.9564,53752.0
2016-08-04 10:00:00,49.99,50.05,49.92,49.92,26720.0,39.9564,40.0044,39.9005,39.9005,26720.0
2016-08-04 10:05:00,49.94,49.99,49.8,49.81,37267.0,39.9165,39.9564,39.8046,39.8126,37267.0
2016-08-04 10:10:00,49.8,49.93,49.8,49.89,58370.0,39.8046,39.9085,39.8046,39.8765,58370.0
2016-08-04 10:15:00,49.89,50.14,49.89,50.09,83211.0,39.8765,40.0763,39.8765,40.0364,83211.0
2016-08-04 10:20:00,50.09,50.2,49.96,50.08,55019.0,40.0364,40.1243,39.9325,40.0284,55019.0
2016-08-04 10:25:00,50.09,50.17,50.03,50.12,42609.0,40.0364,40.1003,39.9884,40.0604,42609.0
2016-08-04 10:30:00,50.12,50.26,50.12,50.26,39034.0,40.0604,40.1723,40.0604,40.1723,39034.0
2016-08-04 10:35:00,50.27,50.3,50.22,50.26,38518.0,40.1802,40.2042,40.1403,40.1723,38518.0
2016-08-04 10:40:00,50.25,50.39,50.18,50.37,51650.0,40.1643,40.2762,40.1083,40.2602,51650.0
2016-08-04 10:45:00,50.39,50.39,50.21,50.28,37019.0,40.2762,40.2762,40.1323,40.1882,37019.0
2016-08-04 10:50:00,50.29,50.35,50.19,50.19,25993.0,40.1962,40.2442,40.1163,40.1163,25993.0
2016-08-04 10:55:00,50.17,50.33,50.16,50.32,19454.0,40.1003,40.2282,40.0923,40.2202,19454.0
2016-08-04 11:00:00,50.31,50.31,50.15,50.15,17158.0,40.2122,40.2122,40.0843,40.0843,17158.0
2016-08-04 11:05:00,50.17,50.2,50.13,50.16,18752.0,40.1003,40.1243,40.0683,40.0923,18752.0
2016-08-04 11:10:00,50.16,50.17,50.01,50.1,48072.0,40.0923,40.1003,39.9724,40.0444,48072.0
2016-08-04 11:15:00,50.11,50.12,50.01,50.11,37870.0,40.0524,40.0604,39.9724,40.0524,37870.0
2016-08-04 11:20:00,50.11,50.2,50.08,50.15,89559.0,40.0524,40.1243,40.0284,40.0843,89559.0
2016-08-04 11:25:00,50.17,50.26,50.13,50.23,20124.0,40.1003,40.1723,40.0683,40.1483,20124.0
2016-08-04 11:30:00,50.23,50.24,50.15,50.24,27569.0,40.1483,40.1563,40.0843,40.1563,27569.0
2016-08-04 11:35:00,50.25,50.5,50.25,50.5,56570.0,40.1643,40.3641,40.1643,40.3641,56570.0
2016-08-04 11:40:00,50.5,50.51,50.38,50.39,26646.0,40.3641,40.3721,40.2682,40.2762,26646.0
2016-08-04 11:45:00,50.39,50.42,50.33,50.35,17703.0,40.2762,40.3001,40.2282,40.2442,17703.0
2016-08-04 11:50:00,50.34,50.46,50.34,50.43,18395.0,40.2362,40.3321,40.2362,40.3081,18395.0
2016-08-04 11:55:00,50.43,50.46,50.33,50.36,22562.0,40.3081,40.3321,40.2282,40.2522,22562.0
2016-08-04 12:00:00,50.36,50.38,50.3,50.35,19629.0,40.2522,40.2682,40.2042,40.2442,19629.0
2016-08-04 12:05:00,50.36,50.38,50.32,50.33,12842.0,40.2522,40.2682,40.2202,40.2282,12842.0
2016-08-04 12:10:00,50.33,50.34,50.31,50.32,9477.0,40.2282,40.2362,40.2122,40.2202,9477.0
2016-08-04 12:15:00,50.32,50.32,50.24,50.27,32537.0,40.2202,40.2202,40.1563,40.1802,32537.0
2016-08-04 12:20:00,50.26,50.35,50.26,50.34,21102.0,40.1723,40.2442,40.1723,40.2362,21102.0
2016-08-04 12:25:00,50.35,50.42,50.35,50.4,11156.0,40.2442,40.3001,40.2442,40.2842,11156.0
2016-08-04 12:30:00,50.4,50.4,50.35,50.36,15673.0,40.2842,40.2842,40.2442,40.2522,15673.0
2016-08-04 12:35:00,50.36,50.39,50.31,50.37,14036.0,40.2522,40.2762,40.2122,40.2602,14036.0
2016-08-04 12:40:00,50.36,50.42,50.35,50.37,21607.0,40.2522,40.3001,40.2442,40.2602,21607.0
2016-08-04 12:45:00,50.37,50.41,50.33,50.33,17416.0,40.2602,40.2921,40.2282,40.2282,17416.0
2016-08-04 12:50:00,50.33,50.34,50.27,50.27,15603.0,40.2282,40.2362,40.1802,40.1802,15603.0
2016-08-04 12:55:00,50.27,50.27,50.17,50.2,57930.0,40.1802,40.1802,40.1003,40.1243,57930.0
2016-08-04 13:00:00,50.2,50.29,50.18,50.29,29765.0,40.1243,40.1962,40.1083,40.1962,29765.0
2016-08-04 13:05:00,50.28,50.3,50.27,50.28,58186.0,40.1882,40.2042,40.1802,40.1882,58186.0
2016-08-04 13:10:00,50.28,50.28,50.22,50.23,6351.0,40.1882,40.1882,40.1403,40.1483,6351.0
2016-08-04 13:15:00,50.24,50.26,50.23,50.23,5926.0,40.1563,40.1723,40.1483,40.1483,5926.0
2016-08-04 13:20:00,50.24,50.26,50.19,50.2,9513.0,40.1563,40.1723,40.1163,40.1243,9513.0
2016-08-04 13:25:00,50.2,50.22,50.12,50.21,13001.0,40.1243,40.1403,40.0604,40.1323,13001.0
2016-08-04 13:30:00,50.21,50.23,50.15,50.21,7918.0,40.1323,40.1483,40.0843,40.1323,7918.0
2016-08-04 13:35:00,50.21,50.24,50.18,50.24,22013.0,40.1323,40.1563,40.1083,40.1563,22013.0
2016-08-04 13:40:00,50.25,50.27,50.21,50.26,12089.0,40.1643,40.1802,40.1323,40.1723,12089.0
2016-08-04 13:45:00,50.27,50.32,50.27,50.28,9021.0,40.1802,40.2202,40.1802,40.1882,9021.0
2016-08-04 13:50:00,50.27,50.28,50.22,50.23,5938.0,40.1802,40.1882,40.1403,40.1483,5938.0
2016-08-04 13:55:00,50.24,50.3,50.24,50.28,11623.0,40.1563,40.2042,40.1563,40.1882,11623.0
2016-08-04 14:00:00,50.28,50.31,50.27,50.29,17938.0,40.1882,40.2122,40.1802,40.1962,17938.0
2016-08-04 14:05:00,50.29,50.31,50.28,50.29,15667.0,40.1962,40.2122,40.1882,40.1962,15667.0
2016-08-04 14:10:00,50.29,50.33,50.24,50.27,18170.0,40.1962,40.2282,40.1563,40.1802,18170.0
2016-08-04 14:15:00,50.28,50.28,50.12,50.14,12011.0,40.1882,40.1882,40.0604,40.0763,12011.0
2016-08-04 14:20:00,50.13,50.2,50.13,50.19,10400.0,40.0683,40.1243,40.0683,40.1163,10400.0
2016-08-04 14:25:00,50.19,50.2,50.14,50.2,16001.0,40.1163,40.1243,40.0763,40.1243,16001.0
2016-08-04 14:30:00,50.21,50.23,50.18,50.23,7695.0,40.1323,40.1483,40.1083,40.1483,7695.0
2016-08-04 14:35:00,50.22,50.22,50.09,50.1,38276.0,40.1403,40.1403,40.0364,40.0444,38276.0
2016-08-04 14:40:00,50.1,50.14,50.09,50.1,41785.0,40.0444,40.0763,40.0364,40.0444,41785.0
2016-08-04 14:45:00,50.1,50.16,50.08,50.15,54481.0,40.0444,40.0923,40.0284,40.0843,54481.0
2016-08-04 14:50:00,50.15,50.17,50.13,50.14,18381.0,40.0843,40.1003,40.0683,40.0763,18381.0
2016-08-04 14:55:00,50.14,50.2,50.13,50.16,15668.0,40.0763,40.1243,40.0683,40.0923,15668.0
2016-08-04 15:00:00,50.15,50.17,50.12,50.15,16326.0,40.0843,40.1003,40.0604,40.0843,16326.0
2016-08-04 15:05:00,50.16,50.18,50.12,50.14,21588.0,40.0923,40.1083,40.0604,40.0763,21588.0
2016-08-04 15:10:00,50.13,50.18,50.05,50.09,98032.0,40.0683,40.1083,40.0044,40.0364,98032.0
2016-08-04 15:15:00,50.1,50.16,50.1,50.15,34164.0,40.0444,40.0923,40.0444,40.0843,34164.0
2016-08-04 15:20:00,50.15,50.16,50.06,50.07,29736.0,40.0843,40.0923,40.0124,40.0204,29736.0
2016-08-04 15:25:00,50.08,50.15,50.08,50.15,50521.0,40.0284,40.0843,40.0284,40.0843,50521.0
2016-08-04 15:30:00,50.15,50.15,50.13,50.15,35651.0,40.0843,40.0843,40.0683,40.0843,35651.0
2016-08-04 15:35:00,50.15,50.19,50.13,50.17,54494.0,40.0843,40.1163,40.0683,40.1003,54494.0
2016-08-04 15:40:00,50.18,50.19,50.12,50.14,37116.0,40.1083,40.1163,40.0604,40.0763,37116.0
2016-08-04 15:45:00,50.14,50.2,50.13,50.18,91414.0,40.0763,40.1243,40.0683,40.1083,91414.0
2016-08-04 15:50:00,50.18,50.23,50.14,50.23,118320.0,40.1083,40.1483,40.0763,40.1483,118320.0
2016-08-04 15:55:00,50.22,50.23,50.18,50.19,182749.0,40.1403,40.1483,40.1083,40.1163,182749.0
2016-08-05 09:30:00,50.39,50.67,50.26,50.39,140665.0,40.2762,40.5,40.1723,40.2762,140665.0
2016-08-05 09:35:00,50.41,50.55,50.35,50.38,36059.0,40.2921,40.404,40.2442,40.2682,36059.0
2016-08-05 09:40:00,50.36,50.46,50.36,50.45,65644.0,40.2522,40.3321,40.2522,40.3241,65644.0
2016-08-05 09:45:00,50.44,50.5,50.36,50.38,47133.0,40.3161,40.3641,40.2522,40.2682,47133.0
2016-08-05 09:50:00,50.38,50.39,50.25,50.31,30655.0,40.2682,40.2762,40.1643,40.2122,30655.0
2016-08-05 09:55:00,50.32,50.36,50.26,50.32,20191.0,40.2202,40.2522,40.1723,40.2202,20191.0
2016-08-05 10:00:00,50.33,50.36,50.26,50.28,36659.0,40.2282,40.2522,40.1723,40.1882,36659.0
2016-08-05 10:05:00,50.27,50.31,50.21,50.22,25809.0,40.1802,40.2122,40.1323,40.1403,25809.0
2016-08-05 10:10:00,50.22,50.33,50.21,50.26,18102.0,40.1403,40.2282,40.1323,40.1723,18102.0
2016-08-05 10:15:00,50.25,50.34,50.22,50.22,20779.0,40.1643,40.2362,40.1403,40.1403,20779.0
2016-08-05 10:20:00,50.22,50.24,50.18,50.19,25493.0,40.1403,40.1563,40.1083,40.1163,25493.0
2016-08-05 10:25:00,50.18,50.33,50.15,50.33,71517.0,40.1083,40.2282,40.0843,40.2282,71517.0
2016-08-05 10:30:00,50.32,50.32,50.11,50.13,52433.0,40.2202,40.2202,40.0524,40.0683,52433.0
2016-08-05 10:35:00,50.13,50.17,50.09,50.09,32121.0,40.0683,40.1003,40.0364,40.0364,32121.0
2016-08-05 10:40:00,50.09,50.22,50.04,50.16,50521.0,40.0364,40.1403,39.9964,40.0923,50521.0
2016-08-05 10:45:00,50.16,50.16,50.05,50.08,13445.0,40.0923,40.0923,40.0044,40.0284,13445.0
2016-08-05 10:50:00,50.08,50.16,50.08,50.16,13835.0,40.0284,40.0923,40.0284,40.0923,13835.0
2016-08-05 10:55:00,50.15,50.2,50.14,50.2,49550.0,40.0843,40.1243,40.0763,40.1243,49550.0
2016-08-05 11:00:00,50.2,50.25,50.19,50.25,17265.0,40.1243,40.1643,40.1163,40.1643,17265.0
2016-08-05 11:05:00,50.25,50.26,50.22,50.23,16816.0,40.1643,40.1723,40.1403,40.1483,16816.0
2016-08-05 11:10:00,50.23,50.29,50.17,50.29,31494.0,40.1483,40.1962,40.1003,40.1962,31494.0
2016-08-05 11:15:00,50.29,50.29,50.15,50.22,14025.0,40.1962,40.1962,40.0843,40.1403,14025.0
2016-08-05 11:20:00,50.22,50.25,50.17,50.17,20181.0,40.1403,40.1643,40.1003,40.1003,20181.0
2016-08-05 11:25:00,50.16,50.19,50.15,50.16,15147.0,40.0923,40.1163,40.0843,40.0923,15147.0
2016-08-05 11:30:00,50.17,50.24,50.17,50.19,21199.0,40.1003,40.1563,40.1003,40.1163,21199.0
2016-08-05 11:35:00,50.19,50.24,50.17,50.18,21237.0,40.1163,40.1563,40.1003,40.1083,21237.0
2016-08-05 11:40:00,50.18,50.19,50.16,50.18,16594.0,40.1083,40.1163,40.0923,40.1083,16594.0
2016-08-05 11:45:00,50.17,50.19,50.1,50.11,43812.0,40.1003,40.1163,40.0444,40.0524,43812.0
2016-08-05 11:50:00,50.11,50.19,50.1,50.18,23598.0,40.0524,40.1163,40.0444,40.1083,23598.0
2016-08-05 11:55:00,50.18,50.21,50.17,50.21,20030.0,40.1083,40.1323,40.1003,40.1323,20030.0
2016-08-05 12:00:00,50.21,50.27,50.21,50.26,13793.0,40.1323,40.1802,40.1323,40.1723,13793.0
2016-08-05 12:05:00,50.25,50.27,50.22,50.23,24049.0,40.1643,40.1802,40.1403,40.1483,24049.0
2016-08-05 12:10:00,50.24,50.32,50.23,50.27,37574.0,40.1563,40.2202,40.1483,40.1802,37574.0
2016-08-05 12:15:00,50.27,50.27,50.23,50.25,12147.0,40.1802,40.1802,40.1483,40.1643,12147.0
2016-08-05 12:20:00,50.26,50.26,50.18,50.2,14353.0,40.1723,40.1723,40.1083,40.1243,14353.0
2016-08-05 12:25:00,50.19,50.19,50.13,50.15,44182.0,40.1163,40.1163,40.0683,40.0843,44182.0
2016-08-05 12:30:00,50.15,50.16,50.12,50.15,16027.0,40.0843,40.0923,40.0604,40.0843,16027.0
2016-08-05 12:35:00,50.15,50.16,50.13,50.15,21113.0,40.0843,40.0923,40.0683,40.0843,21113.0
2016-08-05 12:40:00,50.15,50.2,50.14,50.17,28172.0,40.0843,40.1243,40.0763,40.1003,28172.0
2016-08-05 12:45:00,50.17,50.18,50.15,50.16,19209.0,40.1003,40.1083,40.0843,40.0923,19209.0
2016-08-05 12:50:00,50.15,50.16,50.12,50.13,8860.0,40.0843,40.0923,40.0604,40.0683,8860.0
2016-08-05 12:55:00,50.12,50.13,50.1,50.11,12198.0,40.0604,40.0683,40.0444,40.0524,12198.0
2016-08-05 13:00:00,50.12,50.14,50.12,50.13,14840.0,40.0604,40.0763,40.0604,40.0683,14840.0
2016-08-05 13:05:00,50.13,50.16,50.13,50.14,11728.0,40.0683,40.0923,40.0683,40.0763,11728.0
2016-08-05 13:10:00,50.13,50.15,50.11,50.15,15522.0,40.0683,40.0843,40.0524,40.0843,15522.0
2016-08-05 13:15:00,50.15,50.16,50.14,50.15,45892.0,40.0843,40.0923,40.0763,40.0843,45892.0
2016-08-05 13:20:00,50.16,50.16,50.12,50.15,6629.0,40.0923,40.0923,40.0604,40.0843,6629.0
2016-08-05 13:25:00,50.14,50.15,50.09,50.09,14801.0,40.0763,40.0843,40.0364,40.0364,14801.0
2016-08-05 13:30:00,50.1,50.11,50.08,50.1,23484.0,40.0444,40.0524,40.0284,40.0444,23484.0
2016-08-05 13:35:00,50.1,50.13,50.09,50.13,18842.0,40.0444,40.0683,40.0364,40.0683,18842.0
2016-08-05 13:40:00,50.12,50.12,50.09,50.1,13519.0,40.0604,40.0604,40.0364,40.0444,13519.0
2016-08-05 13:45:00,50.11,50.11,50.07,50.09,17807.0,40.0524,40.0524,40.0204,40.0364,17807.0
2016-08-05 13:50:00,50.09,50.1,50.07,50.09,10065.0,40.0364,40.0444,40.0204,40.0364,10065.0
2016-08-05 13:55:00,50.09,50.11,50.07,50.1,37807.0,40.0364,40.0524,40.0204,40.0444,37807.0
2016-08-05 14:00:00,50.09,50.11,50.07,50.1,15253.0,40.0364,40.0524,40.0204,40.0444,15253.0
2016-08-05 14:05:00,50.1,50.11,50.08,50.08,70509.0,40.0444,40.0524,40.0284,40.0284,70509.0
2016-08-05 14:10:00,50.09,50.14,50.08,50.13,84456.0,40.0364,40.0763,40.0284,40.0683,84456.0
2016-08-05 14:15:00,50.13,50.17,50.12,50.13,14829.0,40.0683,40.1003,40.0604,40.0683,14829.0
2016-08-05 14:20:00,50.14,50.17,50.14,50.17,13590.0,40.0763,40.1003,40.0763,40.1003,13590.0
2016-08-05 14:25:00,50.16,50.16,50.08,50.08,39111.0,40.0923,40.0923,40.0284,40.0284,39111.0
2016-08-05 14:30:00,50.09,50.1,50.08,50.09,23837.0,40.0364,40.0444,40.0284,40.0364,23837.0
2016-08-05 14:35:00,50.09,50.1,50.08,50.09,24052.0,40.0364,40.0444,40.0284,40.0364,24052.0
2016-08-05 14:40:00,50.1,50.1,50.07,50.09,18646.0,40.0444,40.0444,40.0204,40.0364,18646.0
2016-08-05 14:45:00,50.09,50.1,50.08,50.09,15025.0,40.0364,40.0444,40.0284,40.0364,15025.0
2016-08-05 14:50:00,50.09,50.1,50.09,50.09,10020.0,40.0364,40.0444,40.0364,40.0364,10020.0
2016-08-05 14:55:00,50.1,50.11,50.08,50.09,22030.0,40.0444,40.0524,40.0284,40.0364,22030.0
2016-08-05 15:00:00,50.09,50.11,50.08,50.1,36686.0,40.0364,40.0524,40.0284,40.0444,36686.0
2016-08-05 15:05:00,50.09,50.13,50.08,50.09,26020.0,40.0364,40.0683,40.0284,40.0364,26020.0
2016-08-05 15:10:00,50.09,50.1,50.08,50.08,15375.0,40.0364,40.0444,40.0284,40.0284,15375.0
2016-08-05 15:15:00,50.08,50.09,50.05,50.05,19310.0,40.0284,40.0364,40.0044,40.0044,19310.0
2016-08-05 15:20:00,50.05,50.07,50.02,50.02,22824.0,40.0044,40.0204,39.9804,39.9804,22824.0
2016-08-05 15:25:00,50.03,50.03,50.02,50.03,13278.0,39.9884,39.9884,39.9804,39.9884,13278.0
2016-08-05 15:30:00,50.02,50.03,49.94,49.94,51056.0,39.9804,39.9884,39.9165,39.9165,51056.0
2016-08-05 15:35:00,49.94,49.95,49.87,49.88,71778.0,39.9165,39.9245,39.8605,39.8685,71778.0
2016-08-05 15:40:00,49.87,49.89,49.76,49.76,134725.0,39.8605,39.8765,39.7726,39.7726,134725.0
2016-08-05 15:45:00,49.76,49.84,49.76,49.78,137423.0,39.7726,39.8366,39.7726,39.7886,137423.0
2016-08-05 15:50:00,49.79,49.91,49.79,49.87,100218.0,39.7966,39.8925,39.7966,39.8605,100218.0
2016-08-05 15:55:00,49.87,49.9,49.85,49.86,241761.0,39.8605,39.8845,39.8445,39.8525,241761.0
2016-08-08 09:30:00,50.23,50.68,50.19,50.59,88333.0,40.1483,40.508,40.1163,40.436,88333.0
2016-08-08 09:35:00,50.59,50.62,50.33,50.35,64496.0,40.436,40.46,40.2282,40.2442,64496.0
2016-08-08 09:40:00,50.35,50.41,50.17,50.22,28971.0,40.2442,40.2921,40.1003,40.1403,28971.0
2016-08-08 09:45:00,50.2,50.28,50.18,50.26,39750.0,40.1243,40.1882,40.1083,40.1723,39750.0
2016-08-08 09:50:00,50.26,50.28,50.13,50.23,47159.0,40.1723,40.1882,40.0683,40.1483,47159.0
2016-08-08 09:55:00,50.21,50.28,50.17,50.2,21035.0,40.1323,40.1882,40.1003,40.1243,21035.0
2016-08-08 10:00:00,50.21,50.24,50.13,50.22,37031.0,40.1323,40.1563,40.0683,40.1403,37031.0
2016-08-08 10:05:00,50.21,50.29,50.21,50.28,36163.0,40.1323,40.1962,40.1323,40.1882,36163.0
2016-08-08 10:10:00,50.28,50.42,50.28,50.34,36708.0,40.1882,40.3001,40.1882,40.2362,36708.0
2016-08-08 10:15:00,50.34,50.38,50.33,50.37,54386.0,40.2362,40.2682,40.2282,40.2602,54386.0
2016-08-08 10:20:00,50.35,50.35,50.28,50.3,25014.0,40.2442,40.2442,40.1882,40.2042,25014.0
2016-08-08 10:25:00,50.29,50.38,50.28,50.33,79295.0,40.1962,40.2682,40.1882,40.2282,79295.0
2016-08-08 10:30:00,50.32,50.38,50.32,50.36,13785.0,40.2202,40.2682,40.2202,40.2522,13785.0
2016-08-08 10:35:00,50.36,50.38,50.28,50.34,92163.0,40.2522,40.2682,40.1882,40.2362,92163.0
2016-08-08 10:40:00,50.35,50.38,50.35,50.37,8075.0,40.2442,40.2682,40.2442,40.2602,8075.0
2016-08-08 10:45:00,50.38,50.39,50.33,50.36,10492.0,40.2682,40.2762,40.2282,40.2522,10492.0
2016-08-08 10:50:00,50.36,50.39,50.33,50.39,16666.0,40.2522,40.2762,40.2282,40.2762,16666.0
2016-08-08 10:55:00,50.39,50.45,50.38,50.44,18599.0,40.2762,40.3241,40.2682,40.3161,18599.0
2016-08-08 11:00:00,50.45,50.46,50.42,50.44,14592.0,40.3241,40.3321,40.3001,40.3161,14592.0
2016-08-08 11:05:00,50.44,50.46,50.42,50.45,15135.0,40.3161,40.3321,40.3001,40.3241,15135.0
2016-08-08 11:10:00,50.44,50.47,50.41,50.46,13691.0,40.3161,40.3401,40.2921,40.3321,13691.0
2016-08-08 11:15:00,50.46,50.46,50.38,50.38,15902.0,40.3321,40.3321,40.2682,40.2682,15902.0
2016-08-08 11:20:00,50.39,50.51,50.38,50.47,57257.0,40.2762,40.3721,40.2682,40.3401,57257.0
2016-08-08 11:25:00,50.48,50.61,50.48,50.6,29318.0,40.3481,40.452,40.3481,40.444,29318.0
2016-08-08 11:30:00,50.59,50.61,50.54,50.54,13434.0,40.436,40.452,40.3961,40.3961,13434.0
2016-08-08 11:35:00,50.54,50.6,50.53,50.6,11720.0,40.3961,40.444,40.3881,40.444,11720.0
2016-08-08 11:40:00,50.59,50.6,50.53,50.54,18706.0,40.436,40.444,40.3881,40.3961,18706.0
2016-08-08 11:45:00,50.53,50.63,50.53,50.62,27202.0,40.3881,40.468,40.3881,40.46,27202.0
2016-08-08 11:50:00,50.63,50.67,50.63,50.63,16798.0,40.468,40.5,40.468,40.468,16798.0
2016-08-08 11:55:00,50.63,50.65,50.6,50.62,13708.0,40.468,40.484,40.444,40.46,13708.0
2016-08-08 12:00:00,50.61,50.61,50.56,50.6,38189.0,40.452,40.452,40.412,40.444,38189.0
2016-08-08 12:05:00,50.6,50.65,50.59,50.61,16056.0,40.444,40.484,40.436,40.452,16056.0
2016-08-08 12:10:00,50.61,50.69,50.61,50.66,18907.0,40.452,40.5159,40.452,40.492,18907.0
2016-08-08 12:15:00,50.66,50.71,50.65,50.71,30725.0,40.492,40.5319,40.484,40.5319,30725.0
2016-08-08 12:20:00,50.72,50.72,50.64,50.64,17387.0,40.5399,40.5399,40.476,40.476,17387.0
2016-08-08 12:25:00,50.64,50.68,50.64,50.67,9642.0,40.476,40.508,40.476,40.5,9642.0
2016-08-08 12:30:00,50.66,50.72,50.64,50.7,45725.0,40.492,40.5399,40.476,40.5239,45725.0
2016-08-08 12:35:00,50.7,50.71,50.67,50.71,8122.0,40.5239,40.5319,40.5,40.5319,8122.0
2016-08-08 12:40:00,50.71,50.77,50.71,50.75,43585.0,40.5319,40.5799,40.5319,40.5639,43585.0
2016-08-08 12:45:00,50.75,50.82,50.74,50.79,38906.0,40.5639,40.6199,40.5559,40.5959,38906.0
2016-08-08 12:50:00,50.8,50.83,50.79,50.81,17147.0,40.6039,40.6278,40.5959,40.6119,17147.0
2016-08-08 12:55:00,50.8,50.82,50.76,50.76,18345.0,40.6039,40.6199,40.5719,40.5719,18345.0
2016-08-08 13:00:00,50.76,50.8,50.75,50.79,29885.0,40.5719,40.6039,40.5639,40.5959,29885.0
2016-08-08 13:05:00,50.78,50.78,50.74,50.76,8614.0,40.5879,40.5879,40.5559,40.5719,8614.0
2016-08-08 13:10:00,50.76,50.77,50.73,50.73,7694.0,40.5719,40.5799,40.5479,40.5479,7694.0
2016-08-08 13:15:00,50.73,50.76,50.73,50.74,9787.0,40.5479,40.5719,40.5479,40.5559,9787.0
2016-08-08 13:20:00,50.75,50.75,50.73,50.74,7420.0,40.5639,40.5639,40.5479,40.5559,7420.0
2016-08-08 13:25:00,50.75,50.85,50.73,50.84,33351.0,40.5639,40.6438,40.5479,40.6358,33351.0
2016-08-08 13:30:00,50.84,50.87,50.82,50.84,28880.0,40.6358,40.6598,40.6199,40.6358,28880.0
2016-08-08 13:35:00,50.83,50.88,50.82,50.86,26456.0,40.6278,40.6678,40.6199,40.6518,26456.0
2016-08-08 13:40:00,50.87,50.92,50.87,50.9,60606.0,40.6598,40.6998,40.6598,40.6838,60606.0
2016-08-08 13:45:00,50.91,50.95,50.9,50.9,39079.0,40.6918,40.7238,40.6838,40.6838,39079.0
2016-08-08 13:50:00,50.89,50.89,50.85,50.88,14627.0,40.6758,40.6758,40.6438,40.6678,14627.0
2016-08-08 13:55:00,50.88,50.88,50.81,50.81,14374.0,40.6678,40.6678,40.6119,40.6119,14374.0
2016-08-08 14:00:00,50.81,50.81,50.79,50.8,16679.0,40.6119,40.6119,40.5959,40.6039,16679.0
2016-08-08 14:05:00,50.79,50.84,50.79,50.83,35148.0,40.5959,40.6358,40.5959,40.6278,35148.0
2016-08-08 14:10:00,50.83,50.85,50.81,50.84,89902.0,40.6278,40.6438,40.6119,40.6358,89902.0
2016-08-08 14:15:00,50.85,50.88,50.79,50.8,89571.0,40.6438,40.6678,40.5959,40.6039,89571.0
2016-08-08 14:20:00,50.77,50.78,50.72,50.78,17728.0,40.5799,40.5879,40.5399,40.5879,17728.0
2016-08-08 14:25:00,50.79,50.79,50.73,50.73,41616.0,40.5959,40.5959,40.5479,40.5479,41616.0
2016-08-08 14:30:00,50.73,50.84,50.73,50.8,24854.0,40.5479,40.6358,40.5479,40.6039,24854.0
2016-08-08 14:35:00,50.81,50.87,50.8,50.87,35421.0,40.6119,40.6598,40.6039,40.6598,35421.0
2016-08-08 14:40:00,50.86,50.87,50.82,50.82,17521.0,40.6518,40.6598,40.6199,40.6199,17521.0
2016-08-08 14:45:00,50.83,50.89,50.82,50.85,36724.0,40.6278,40.6758,40.6199,40.6438,36724.0
2016-08-08 14:50:00,50.85,50.87,50.84,50.85,7257.0,40.6438,40.6598,40.6358,40.6438,7257.0
2016-08-08 14:55:00,50.84,50.86,50.82,50.82,29161.0,40.6358,40.6518,40.6199,40.6199,29161.0
2016-08-08 15:00:00,50.82,50.85,50.79,50.82,50798.0,40.6199,40.6438,40.5959,40.6199,50798.0
2016-08-08 15:05:00,50.81,50.86,50.81,50.85,20989.0,40.6119,40.6518,40.6119,40.6438,20989.0
2016-08-08 15:10:00,50.85,50.87,50.82,50.86,60812.0,40.6438,40.6598,40.6199,40.6518,60812.0
2016-08-08 15:15:00,50.86,50.88,50.86,50.88,16462.0,40.6518,40.6678,40.6518,40.6678,16462.0
2016-08-08 15:20:00,50.88,50.92,50.87,50.9,45757.0,40.6678,40.6998,40.6598,40.6838,45757.0
2016-08-08 15:25:00,50.9,50.95,50.9,50.92,35439.0,40.6838,40.7238,40.6838,40.6998,35439.0
2016-08-08 15:30:00,50.93,50.98,50.91,50.95,90983.0,40.7078,40.7477,40.6918,40.7238,90983.0
2016-08-08 15:35:00,50.94,50.96,50.92,50.96,42421.0,40.7158,40.7318,40.6998,40.7318,42421.0
2016-08-08 15:40:00,50.96,50.99,50.92,50.93,46196.0,40.7318,40.7557,40.6998,40.7078,46196.0
2016-08-08 15:45:00,50.93,50.96,50.91,50.96,93591.0,40.7078,40.7318,40.6918,40.7318,93591.0
2016-08-08 15:50:00,50.95,50.96,50.92,50.93,88505.0,40.7238,40.7318,40.6998,40.7078,88505.0
2016-08-08 15:55:00,50.94,50.98,50.91,50.96,232077.0,40.7158,40.7477,40.6918,40.7318,232077.0
2016-08-09 09:30:00,51.0,51.07,50.64,50.9,116255.0,40.7637,40.8197,40.476,40.6838,116255.0
2016-08-09 09:35:00,50.89,51.29,50.86,51.0,84822.0,40.6758,40.9955,40.6518,40.7637,84822.0
2016-08-09 09:40:00,50.98,51.16,50.96,50.97,34913.0,40.7477,40.8916,40.7318,40.7397,34913.0
2016-08-09 09:45:00,50.97,51.14,50.96,51.14,30848.0,40.7397,40.8756,40.7318,40.8756,30848.0
2016-08-09 09:50:00,51.12,51.34,51.02,51.34,162679.0,40.8596,41.0355,40.7797,41.0355,162679.0
2016-08-09 09:55:00,51.33,51.34,51.08,51.18,69895.0,41.0275,41.0355,40.8277,40.9076,69895.0
2016-08-09 10:00:00,51.21,51.34,51.15,51.29,61659.0,40.9316,41.0355,40.8836,40.9955,61659.0
2016-08-09 10:05:00,51.3,51.33,51.21,51.22,46198.0,41.0035,41.0275,40.9316,40.9396,46198.0
2016-08-09 10:10:00,51.21,51.34,51.21,51.25,40926.0,40.9316,41.0355,40.9316,40.9635,40926.0
2016-08-09 10:15:00,51.24,51.35,51.22,51.34,103693.0,40.9556,41.0435,40.9396,41.0355,103693.0
2016-08-09 10:20:00,51.34,51.44,51.2,51.2,73283.0,41.0355,41.1154,40.9236,40.9236,73283.0
2016-08-09 10:25:00,51.2,51.35,51.19,51.31,56827.0,40.9236,41.0435,40.9156,41.0115,56827.0
2016-08-09 10:30:00,51.31,51.32,51.2,51.26,31225.0,41.0115,41.0195,40.9236,40.9715,31225.0
2016-08-09 10:35:00,51.25,51.27,51.19,51.19,25246.0,40.9635,40.9795,40.9156,40.9156,25246.0
2016-08-09 10:40:00,51.19,51.26,51.16,51.24,40542.0,40.9156,40.9715,40.8916,40.9556,40542.0
2016-08-09 10:45:00,51.24,51.29,51.19,51.22,16614.0,40.9556,40.9955,40.9156,40.9396,16614.0
2016-08-09 10:50:00,51.22,51.33,51.21,51.26,50376.0,40.9396,41.0275,40.9316,40.9715,50376.0
2016-08-09 10:55:00,51.27,51.35,51.27,51.34,37026.0,40.9795,41.0435,40.9795,41.0355,37026.0
2016-08-09 11:00:00,51.33,51.34,51.18,51.25,39965.0,41.0275,41.0355,40.9076,40.9635,39965.0
2016-08-09 11:05:00,51.25,51.38,51.25,51.34,44428.0,40.9635,41.0675,40.9635,41.0355,44428.0
2016-08-09 11:10:00,51.34,51.52,51.34,51.45,159183.0,41.0355,41.1794,41.0355,41.1234,159183.0
2016-08-09 11:15:00,51.45,51.53,51.45,51.51,43722.0,41.1234,41.1874,41.1234,41.1714,43722.0
2016-08-09 11:20:00,51.51,51.57,51.46,51.49,81269.0,41.1714,41.2193,41.1314,41.1554,81269.0
2016-08-09 11:25:00,51.48,51.61,51.43,51.6,87803.0,41.1474,41.2513,41.1074,41.2433,87803.0
2016-08-09 11:30:00,51.58,51.62,51.54,51.61,42744.0,41.2273,41.2593,41.1953,41.2513,42744.0
2016-08-09 11:35:00,51.62,51.67,51.6,51.61,63722.0,41.2593,41.2993,41.2433,41.2513,63722.0
2016-08-09 11:40:00,51.61,51.62,51.52,51.62,48584.0,41.2513,41.2593,41.1794,41.2593,48584.0
2016-08-09 11:45:00,51.61,51.63,51.59,51.63,32220.0,41.2513,41.2673,41.2353,41.2673,32220.0
2016-08-09 11:50:00,51.63,51.68,51.59,51.68,29814.0,41.2673,41.3072,41.2353,41.3072,29814.0
2016-08-09 11:55:00,51.66,51.69,51.65,51.66,30115.0,41.2913,41.3152,41.2833,41.2913,30115.0
2016-08-09 12:00:00,51.65,51.66,51.56,51.61,44616.0,41.2833,41.2913,41.2113,41.2513,44616.0
2016-08-09 12:05:00,51.6,51.69,51.6,51.69,39969.0,41.2433,41.3152,41.2433,41.3152,39969.0
2016-08-09 12:10:00,51.69,51.72,51.68,51.68,41855.0,41.3152,41.3392,41.3072,41.3072,41855.0
2016-08-09 12:15:00,51.68,51.71,51.62,51.63,51440.0,41.3072,41.3312,41.2593,41.2673,51440.0
2016-08-09 12:20:00,51.63,51.7,51.63,51.69,61772.0,41.2673,41.3232,41.2673,41.3152,61772.0
2016-08-09 12:25:00,51.69,51.7,51.65,51.69,56568.0,41.3152,41.3232,41.2833,41.3152,56568.0
2016-08-09 12:30:00,51.69,51.7,51.64,51.69,99319.0,41.3152,41.3232,41.2753,41.3152,99319.0
2016-08-09 12:35:00,51.69,51.69,51.64,51.65,40274.0,41.3152,41.3152,41.2753,41.2833,40274.0
2016-08-09 12:40:00,51.66,51.69,51.65,51.67,21331.0,41.2913,41.3152,41.2833,41.2993,21331.0
2016-08-09 12:45:00,51.66,51.7,51.65,51.7,19816.0,41.2913,41.3232,41.2833,41.3232,19816.0
2016-08-09 12:50:00,51.69,51.74,51.66,51.74,27096.0,41.3152,41.3552,41.2913,41.3552,27096.0
2016-08-09 12:55:00,51.74,51.77,51.7,51.71,31846.0,41.3552,41.3792,41.3232,41.3312,31846.0
2016-08-09 13:00:00,51.71,51.76,51.69,51.76,56020.0,41.3312,41.3712,41.3152,41.3712,56020.0
2016-08-09 13:05:00,51.76,51.77,51.73,51.77,24396.0,41.3712,41.3792,41.3472,41.3792,24396.0
2016-08-09 13:10:00,51.76,51.8,51.74,51.75,33479.0,41.3712,41.4032,41.3552,41.3632,33479.0
2016-08-09 13:15:00,51.76,51.83,51.76,51.81,47561.0,41.3712,41.4271,41.3712,41.4112,47561.0
2016-08-09 13:20:00,51.82,51.83,51.78,51.8,53181.0,41.4191,41.4271,41.3872,41.4032,53181.0
2016-08-09 13:25:00,51.8,51.84,51.79,51.83,60840.0,41.4032,41.4351,41.3952,41.4271,60840.0
2016-08-09 13:30:00,51.84,51.84,51.73,51.8,78781.0,41.4351,41.4351,41.3472,41.4032,78781.0
2016-08-09 13:35:00,51.79,51.81,51.74,51.8,51885.0,41.3952,41.4112,41.3552,41.4032,51885.0
2016-08-09 13:40:00,51.8,51.81,51.72,51.73,77158.0,41.4032,41.4112,41.3392,41.3472,77158.0
2016-08-09 13:45:00,51.73,51.77,51.71,51.77,32438.0,41.3472,41.3792,41.3312,41.3792,32438.0
2016-08-09 13:50:00,51.76,51.77,51.71,51.73,24891.0,41.3712,41.3792,41.3312,41.3472,24891.0
2016-08-09 13:55:00,51.71,51.71,51.67,51.7,24572.0,41.3312,41.3312,41.2993,41.3232,24572.0
2016-08-09 14:00:00,51.7,51.7,51.61,51.62,27373.0,41.3232,41.3232,41.2513,41.2593,27373.0
2016-08-09 14:05:00,51.62,51.67,51.62,51.66,53716.0,41.2593,41.2993,41.2593,41.2913,53716.0
2016-08-09 14:10:00,51.66,51.68,51.65,51.68,45229.0,41.2913,41.3072,41.2833,41.3072,45229.0
2016-08-09 14:15:00,51.67,51.73,51.67,51.72,52903.0,41.2993,41.3472,41.2993,41.3392,52903.0
2016-08-09 14:20:00,51.72,51.74,51.69,51.73,26442.0,41.3392,41.3552,41.3152,41.3472,26442.0
2016-08-09 14:25:00,51.74,51.78,51.73,51.76,82356.0,41.3552,41.3872,41.3472,41.3712,82356.0
2016-08-09 14:30:00,51.76,51.77,51.57,51.6,76921.0,41.3712,41.3792,41.2193,41.2433,76921.0
2016-08-09 14:35:00,51.6,51.62,51.56,51.59,28995.0,41.2433,41.2593,41.2113,41.2353,28995.0
2016-08-09 14:40:00,51.58,51.64,51.54,51.63,45112.0,41.2273,41.2753,41.1953,41.2673,45112.0
2016-08-09 14:45:00,51.63,51.73,51.62,51.7,99983.0,41.2673,41.3472,41.2593,41.3232,99983.0
2016-08-09 14:50:00,51.69,51.73,51.65,51.65,37372.0,41.3152,41.3472,41.2833,41.2833,37372.0
2016-08-09 14:55:00,51.65,51.67,51.62,51.66,46523.0,41.2833,41.2993,41.2593,41.2913,46523.0
2016-08-09 15:00:00,51.66,51.67,51.59,51.61,35432.0,41.2913,41.2993,41.2353,41.2513,35432.0
2016-08-09 15:05:00,51.61,51.63,51.6,51.62,21778.0,41.2513,41.2673,41.2433,41.2593,21778.0
2016-08-09 15:10:00,51.63,51.75,51.61,51.71,95662.0,41.2673,41.3632,41.2513,41.3312,95662.0
2016-08-09 15:15:00,51.71,51.72,51.63,51.66,62514.0,41.3312,41.3392,41.2673,41.2913,62514.0
2016-08-09 15:20:00,51.66,51.68,51.64,51.66,29775.0,41.2913,41.3072,41.2753,41.2913,29775.0
2016-08-09 15:25:00,51.66,51.76,51.66,51.73,57442.0,41.2913,41.3712,41.2913,41.3472,57442.0
2016-08-09 15:30:00,51.73,51.77,51.72,51.75,80211.0,41.3472,41.3792,41.3392,41.3632,80211.0
2016-08-09 15:35:00,51.75,51.79,51.74,51.79,66722.0,41.3632,41.3952,41.3552,41.3952,66722.0
2016-08-09 15:40:00,51.79,51.81,51.77,51.8,104271.0,41.3952,41.4112,41.3792,41.4032,104271.0
2016-08-09 15:45:00,51.79,51.81,51.7,51.75,121498.0,41.3952,41.4112,41.3232,41.3632,121498.0
2016-08-09 15:50:00,51.75,51.83,51.74,51.83,147802.0,41.3632,41.4271,41.3552,41.4271,147802.0
2016-08-09 15:55:00,51.82,51.86,51.78,51.84,362221.0,41.4191,41.4511,41.3872,41.4351,362221.0
2016-08-10 09:30:00,51.99,52.29,51.93,52.23,165630.0,41.555,41.7948,41.5071,41.7469,165630.0
2016-08-10 09:35:00,52.23,52.38,52.07,52.23,73801.0,41.7469,41.8667,41.619,41.7469,73801.0
2016-08-10 09:40:00,52.24,52.24,52.07,52.18,89807.0,41.7548,41.7548,41.619,41.7069,89807.0
2016-08-10 09:45:00,52.19,52.2,51.93,52.06,94637.0,41.7149,41.7229,41.5071,41.611,94637.0
2016-08-10 09:50:00,52.06,52.23,52.06,52.18,64354.0,41.611,41.7469,41.611,41.7069,64354.0
2016-08-10 09:55:00,52.19,52.22,52.15,52.19,60852.0,41.7149,41.7389,41.6829,41.7149,60852.0
2016-08-10 10:00:00,52.19,52.21,51.97,52.09,63494.0,41.7149,41.7309,41.539,41.635,63494.0
2016-08-10 10:05:00,52.1,52.13,52.03,52.04,33573.0,41.6429,41.6669,41.587,41.595,33573.0
2016-08-10 10:10:00,52.04,52.11,52.0,52.08,28867.0,41.595,41.6509,41.563,41.627,28867.0
2016-08-10 10:15:00,52.08,52.1,52.06,52.07,29861.0,41.627,41.6429,41.611,41.619,29861.0
2016-08-10 10:20:00,52.06,52.14,51.96,51.97,50545.0,41.611,41.6749,41.531,41.539,50545.0
2016-08-10 10:25:00,51.98,52.03,51.95,52.02,34827.0,41.547,41.587,41.5231,41.579,34827.0
2016-08-10 10:30:00,52.03,52.09,51.99,52.0,42234.0,41.587,41.635,41.555,41.563,42234.0
2016-08-10 10:35:00,52.0,52.01,51.96,52.0,39549.0,41.563,41.571,41.531,41.563,39549.0
2016-08-10 10:40:00,52.0,52.01,51.9,51.94,59516.0,41.563,41.571,41.4831,41.5151,59516.0
2016-08-10 10:45:00,51.95,52.0,51.93,51.99,23972.0,41.5231,41.563,41.5071,41.555,23972.0
2016-08-10 10:50:00,51.99,52.0,51.96,51.97,16519.0,41.555,41.563,41.531,41.539,16519.0
2016-08-10 10:55:00,51.98,51.99,51.92,51.99,41478.0,41.547,41.555,41.4991,41.555,41478.0
2016-08-10 11:00:00,51.99,52.04,51.98,52.04,49125.0,41.555,41.595,41.547,41.595,49125.0
2016-08-10 11:05:00,52.04,52.05,52.0,52.04,38359.0,41.595,41.603,41.563,41.595,38359.0
2016-08-10 11:10:00,52.04,52.06,51.99,52.02,31352.0,41.595,41.611,41.555,41.579,31352.0
2016-08-10 11:15:00,52.01,52.01,51.87,51.93,72079.0,41.571,41.571,41.4591,41.5071,72079.0
2016-08-10 11:20:00,51.93,51.98,51.92,51.97,23516.0,41.5071,41.547,41.4991,41.539,23516.0
2016-08-10 11:25:00,51.95,51.97,51.92,51.93,25785.0,41.5231,41.539,41.4991,41.5071,25785.0
2016-08-10 11:30:00,51.94,51.97,51.91,51.94,42225.0,41.5151,41.539,41.4911,41.5151,42225.0
2016-08-10 11:35:00,51.94,51.95,51.92,51.95,42281.0,41.5151,41.5231,41.4991,41.5231,42281.0
2016-08-10 11:40:00,51.95,51.95,51.9,51.93,27808.0,41.5231,41.5231,41.4831,41.5071,27808.0
2016-08-10 11:45:00,51.93,51.93,51.88,51.91,48915.0,41.5071,41.5071,41.4671,41.4911,48915.0
2016-08-10 11:50:00,51.91,51.92,51.87,51.88,16993.0,41.4911,41.4991,41.4591,41.4671,16993.0
2016-08-10 11:55:00,51.88,51.88,51.81,51.81,33271.0,41.4671,41.4671,41.4112,41.4112,33271.0
2016-08-10 12:00:00,51.8,51.82,51.76,51.82,30040.0,41.4032,41.4191,41.3712,41.4191,30040.0
2016-08-10 12:05:00,51.83,51.86,51.82,51.85,29288.0,41.4271,41.4511,41.4191,41.4431,29288.0
2016-08-10 12:10:00,51.85,51.86,51.8,51.81,25206.0,41.4431,41.4511,41.4032,41.4112,25206.0
2016-08-10 12:15:00,51.81,51.82,51.79,51.8,19420.0,41.4112,41.4191,41.3952,41.4032,19420.0
2016-08-10 12:20:00,51.8,51.82,51.75,51.75,14700.0,41.4032,41.4191,41.3632,41.3632,14700.0
2016-08-10 12:25:00,51.75,51.77,51.74,51.74,11406.0,41.3632,41.3792,41.3552,41.3552,11406.0
2016-08-10 12:30:00,51.75,51.75,51.71,51.72,10963.0,41.3632,41.3632,41.3312,41.3392,10963.0
2016-08-10 12:35:00,51.73,51.73,51.7,51.7,25300.0,41.3472,41.3472,41.3232,41.3232,25300.0
2016-08-10 12:40:00,51.7,51.71,51.63,51.63,20379.0,41.3232,41.3312,41.2673,41.2673,20379.0
2016-08-10 12:45:00,51.64,51.67,51.63,51.65,12576.0,41.2753,41.2993,41.2673,41.2833,12576.0
2016-08-10 12:50:00,51.65,51.65,51.62,51.62,16396.0,41.2833,41.2833,41.2593,41.2593,16396.0
2016-08-10 12:55:00,51.62,51.63,51.59,51.59,20406.0,41.2593,41.2673,41.2353,41.2353,20406.0
2016-08-10 13:00:00,51.6,51.64,51.59,51.62,16999.0,41.2433,41.2753,41.2353,41.2593,16999.0
2016-08-10 13:05:00,51.63,51.71,51.62,51.71,17716.0,41.2673,41.3312,41.2593,41.3312,17716.0
2016-08-10 13:10:00,51.71,51.72,51.65,51.66,17380.0,41.3312,41.3392,41.2833,41.2913,17380.0
2016-08-10 13:15:00,51.66,51.67,51.63,51.66,18386.0,41.2913,41.2993,41.2673,41.2913,18386.0
2016-08-10 13:20:00,51.66,51.66,51.62,51.63,16640.0,41.2913,41.2913,41.2593,41.2673,16640.0
2016-08-10 13:25:00,51.64,51.65,51.62,51.64,17056.0,41.2753,41.2833,41.2593,41.2753,17056.0
2016-08-10 13:30:00,51.64,51.65,51.62,51.64,13998.0,41.2753,41.2833,41.2593,41.2753,13998.0
2016-08-10 13:35:00,51.64,51.64,51.6,51.62,17654.0,41.2753,41.2753,41.2433,41.2593,17654.0
2016-08-10 13:40:00,51.62,51.64,51.61,51.63,12476.0,41.2593,41.2753,41.2513,41.2673,12476.0
2016-08-10 13:45:00,51.64,51.66,51.57,51.57,13279.0,41.2753,41.2913,41.2193,41.2193,13279.0
2016-08-10 13:50:00,51.58,51.59,51.57,51.57,18231.0,41.2273,41.2353,41.2193,41.2193,18231.0
2016-08-10 13:55:00,51.57,51.58,51.52,51.52,10428.0,41.2193,41.2273,41.1794,41.1794,10428.0
2016-08-10 14:00:00,51.52,51.54,51.49,51.51,58946.0,41.1794,41.1953,41.1554,41.1714,58946.0
2016-08-10 14:05:00,51.51,51.55,51.48,51.53,24502.0,41.1714,41.2033,41.1474,41.1874,24502.0
2016-08-10 14:10:00,51.52,51.55,51.45,51.46,10091.0,41.1794,41.2033,41.1234,41.1314,10091.0
2016-08-10 14:15:00,51.46,51.48,51.42,51.44,18733.0,41.1314,41.1474,41.0994,41.1154,18733.0
2016-08-10 14:20:00,51.44,51.48,51.43,51.47,17597.0,41.1154,41.1474,41.1074,41.1394,17597.0
2016-08-10 14:25:00,51.48,51.49,51.4,51.42,22217.0,41.1474,41.1554,41.0834,41.0994,22217.0
2016-08-10 14:30:00,51.41,51.42,51.34,51.35,14604.0,41.0914,41.0994,41.0355,41.0435,14604.0
2016-08-10 14:35:00,51.35,51.39,51.35,51.36,13800.0,41.0435,41.0755,41.0435,41.0515,13800.0
2016-08-10 14:40:00,51.36,51.37,51.35,51.35,11949.0,41.0515,41.0595,41.0435,41.0435,11949.0
2016-08-10 14:45:00,51.36,51.37,51.34,51.37,18917.0,41.0515,41.0595,41.0355,41.0595,18917.0
2016-08-10 14:50:00,51.36,51.43,51.35,51.4,15391.0,41.0515,41.1074,41.0435,41.0834,15391.0
2016-08-10 14:55:00,51.4,51.4,51.37,51.39,16132.0,41.0834,41.0834,41.0595,41.0755,16132.0
2016-08-10 15:00:00,51.39,51.4,51.39,51.39,10363.0,41.0755,41.0834,41.0755,41.0755,10363.0
2016-08-10 15:05:00,51.4,51.49,51.39,51.49,26448.0,41.0834,41.1554,41.0755,41.1554,26448.0
2016-08-10 15:10:00,51.49,51.5,51.46,51.47,13522.0,41.1554,41.1634,41.1314,41.1394,13522.0
2016-08-10 15:15:00,51.48,51.51,51.48,51.51,17764.0,41.1474,41.1714,41.1474,41.1714,17764.0
2016-08-10 15:20:00,51.51,51.61,51.5,51.6,35498.0,41.1714,41.2513,41.1634,41.2433,35498.0
2016-08-10 15:25:00,51.6,51.6,51.58,51.6,19206.0,41.2433,41.2433,41.2273,41.2433,19206.0
2016-08-10 15:30:00,51.6,51.61,51.58,51.6,45958.0,41.2433,41.2513,41.2273,41.2433,45958.0
2016-08-10 15:35:00,51.6,51.61,51.59,51.59,42805.0,41.2433,41.2513,41.2353,41.2353,42805.0
2016-08-10 15:40:00,51.59,51.68,51.58,51.61,60830.0,41.2353,41.3072,41.2273,41.2513,60830.0
2016-08-10 15:45:00,51.61,51.63,51.58,51.62,52024.0,41.2513,41.2673,41.2273,41.2593,52024.0
2016-08-10 15:50:00,51.61,51.63,51.58,51.62,88035.0,41.2513,41.2673,41.2273,41.2593,88035.0
2016-08-10 15:55:00,51.62,51.72,51.61,51.7,176737.0,41.2593,41.3392,41.2513,41.3232,176737.0
2016-08-11 09:30:00,51.86,52.38,51.73,52.19,107369.0,41.4511,41.8667,41.3472,41.7149,107369.0
2016-08-11 09:35:00,52.2,52.3,51.91,52.0,32604.0,41.7229,41.8028,41.4911,41.563,32604.0
2016-08-11 09:40:00,52.06,52.18,52.02,52.1,56811.0,41.611,41.7069,41.579,41.6429,56811.0
2016-08-11 09:45:00,52.09,52.25,52.06,52.19,57913.0,41.635,41.7628,41.611,41.7149,57913.0
2016-08-11 09:50:00,52.2,52.32,52.16,52.31,38709.0,41.7229,41.8188,41.6909,41.8108,38709.0
2016-08-11 09:55:00,52.3,52.33,52.2,52.23,28553.0,41.8028,41.8268,41.7229,41.7469,28553.0
2016-08-11 10:00:00,52.2,52.27,52.16,52.24,26252.0,41.7229,41.7788,41.6909,41.7548,26252.0
2016-08-11 10:05:00,52.23,52.24,52.08,52.09,22403.0,41.7469,41.7548,41.627,41.635,22403.0
2016-08-11 10:10:00,52.09,52.13,52.0,52.02,16584.0,41.635,41.6669,41.563,41.579,16584.0
2016-08-11 10:15:00,52.01,52.05,52.0,52.03,19663.0,41.571,41.603,41.563,41.587,19663.0
2016-08-11 10:20:00,52.01,52.02,51.91,51.95,32419.0,41.571,41.579,41.4911,41.5231,32419.0
2016-08-11 10:25:00,51.93,51.93,51.82,51.9,16495.0,41.5071,41.5071,41.4191,41.4831,16495.0
2016-08-11 10:30:00,51.88,52.02,51.88,51.96,27638.0,41.4671,41.579,41.4671,41.531,27638.0
2016-08-11 10:35:00,51.96,52.06,51.95,52.0,20528.0,41.531,41.611,41.5231,41.563,20528.0
2016-08-11 10:40:00,52.0,52.06,51.97,52.06,19272.0,41.563,41.611,41.539,41.611,19272.0
2016-08-11 10:45:00,52.05,52.22,52.04,52.21,35215.0,41.603,41.7389,41.595,41.7309,35215.0
2016-08-11 10:50:00,52.22,52.35,52.18,52.18,91859.0,41.7389,41.8428,41.7069,41.7069,91859.0
2016-08-11 10:55:00,52.19,52.19,52.06,52.06,46825.0,41.7149,41.7149,41.611,41.611,46825.0
2016-08-11 11:00:00,52.07,52.43,52.06,52.38,190432.0,41.619,41.9067,41.611,41.8667,190432.0
2016-08-11 11:05:00,52.37,52.39,52.26,52.35,59159.0,41.8588,41.8747,41.7708,41.8428,59159.0
2016-08-11 11:10:00,52.37,52.37,52.25,52.35,27805.0,41.8588,41.8588,41.7628,41.8428,27805.0
2016-08-11 11:15:00,52.36,52.37,52.25,52.26,39992.0,41.8508,41.8588,41.7628,41.7708,39992.0
2016-08-11 11:20:00,52.26,52.31,52.23,52.28,53412.0,41.7708,41.8108,41.7469,41.7868,53412.0
2016-08-11 11:25:00,52.28,52.3,52.22,52.3,41820.0,41.7868,41.8028,41.7389,41.8028,41820.0
2016-08-11 11:30:00,52.3,52.38,52.24,52.38,183476.0,41.8028,41.8667,41.7548,41.8667,183476.0
2016-08-11 11:35:00,52.38,52.49,52.32,52.47,103248.0,41.8667,41.9547,41.8188,41.9387,103248.0
2016-08-11 11:40:00,52.47,52.49,52.43,52.43,36073.0,41.9387,41.9547,41.9067,41.9067,36073.0
2016-08-11 11:45:00,52.43,52.44,52.38,52.4,41746.0,41.9067,41.9147,41.8667,41.8827,41746.0
2016-08-11 11:50:00,52.4,52.56,52.38,52.49,59862.0,41.8827,42.0106,41.8667,41.9547,59862.0
2016-08-11 11:55:00,52.48,52.48,52.22,52.23,110484.0,41.9467,41.9467,41.7389,41.7469,110484.0
2016-08-11 12:00:00,52.25,52.31,52.24,52.26,42661.0,41.7628,41.8108,41.7548,41.7708,42661.0
2016-08-11 12:05:00,52.26,52.27,52.19,52.22,27339.0,41.7708,41.7788,41.7149,41.7389,27339.0
2016-08-11 12:10:00,52.23,52.23,52.1,52.14,22902.0,41.7469,41.7469,41.6429,41.6749,22902.0
2016-08-11 12:15:00,52.14,52.14,52.09,52.12,13610.0,41.6749,41.6749,41.635,41.6589,13610.0
2016-08-11 12:20:00,52.13,52.18,52.12,52.18,29835.0,41.6669,41.7069,41.6589,41.7069,29835.0
2016-08-11 12:25:00,52.19,52.21,52.15,52.16,17021.0,41.7149,41.7309,41.6829,41.6909,17021.0
2016-08-11 12:30:00,52.16,52.23,52.16,52.17,12747.0,41.6909,41.7469,41.6909,41.6989,12747.0
2016-08-11 12:35:00,52.17,52.2,52.14,52.17,36595.0,41.6989,41.7229,41.6749,41.6989,36595.0
2016-08-11 12:40:00,52.17,52.19,52.12,52.18,21714.0,41.6989,41.7149,41.6589,41.7069,21714.0
2016-08-11 12:45:00,52.18,52.18,52.1,52.16,14223.0,41.7069,41.7069,41.6429,41.6909,14223.0
2016-08-11 12:50:00,52.16,52.17,52.12,52.12,6396.0,41.6909,41.6989,41.6589,41.6589,6396.0
2016-08-11 12:55:00,52.11,52.13,52.05,52.08,38284.0,41.6509,41.6669,41.603,41.627,38284.0
2016-08-11 13:00:00,52.09,52.11,52.07,52.09,22039.0,41.635,41.6509,41.619,41.635,22039.0
2016-08-11 13:05:00,52.1,52.14,52.07,52.07,32141.0,41.6429,41.6749,41.619,41.619,32141.0
2016-08-11 13:10:00,52.07,52.08,52.05,52.05,7077.0,41.619,41.627,41.603,41.603,7077.0
2016-08-11 13:15:00,52.04,52.06,52.01,52.01,13927.0,41.595,41.611,41.571,41.571,13927.0
2016-08-11 13:20:00,52.01,52.03,52.0,52.01,16925.0,41.571,41.587,41.563,41.571,16925.0
2016-08-11 13:25:00,52.02,52.02,52.0,52.0,8106.0,41.579,41.579,41.563,41.563,8106.0
2016-08-11 13:30:00,52.01,52.04,52.0,52.03,11687.0,41.571,41.595,41.563,41.587,11687.0
2016-08-11 13:35:00,52.04,52.09,52.03,52.06,13670.0,41.595,41.635,41.587,41.611,13670.0
2016-08-11 13:40:00,52.07,52.08,52.04,52.04,9830.0,41.619,41.627,41.595,41.595,9830.0
2016-08-11 13:45:00,52.04,52.09,52.04,52.08,8552.0,41.595,41.635,41.595,41.627,8552.0
2016-08-11 13:50:00,52.08,52.11,52.07,52.09,10108.0,41.627,41.6509,41.619,41.635,10108.0
2016-08-11 13:55:00,52.1,52.1,52.07,52.08,10363.0,41.6429,41.6429,41.619,41.627,10363.0
2016-08-11 14:00:00,52.08,52.11,52.08,52.08,16756.0,41.627,41.6509,41.627,41.627,16756.0
2016-08-11 14:05:00,52.09,52.14,52.09,52.13,10728.0,41.635,41.6749,41.635,41.6669,10728.0
2016-08-11 14:10:00,52.14,52.15,52.11,52.11,12577.0,41.6749,41.6829,41.6509,41.6509,12577.0
2016-08-11 14:15:00,52.11,52.13,52.07,52.08,10294.0,41.6509,41.6669,41.619,41.627,10294.0
2016-08-11 14:20:00,52.08,52.12,52.08,52.11,10317.0,41.627,41.6589,41.627,41.6509,10317.0
2016-08-11 14:25:00,52.11,52.12,52.07,52.08,6022.0,41.6509,41.6589,41.619,41.627,6022.0
2016-08-11 14:30:00,52.09,52.12,52.08,52.11,17749.0,41.635,41.6589,41.627,41.6509,17749.0
2016-08-11 14:35:00,52.12,52.19,52.12,52.14,16562.0,41.6589,41.7149,41.6589,41.6749,16562.0
2016-08-11 14:40:00,52.15,52.18,52.14,52.17,12814.0,41.6829,41.7069,41.6749,41.6989,12814.0
2016-08-11 14:45:00,52.16,52.16,52.14,52.14,12391.0,41.6909,41.6909,41.6749,41.6749,12391.0
2016-08-11 14:50:00,52.15,52.19,52.15,52.16,20004.0,41.6829,41.7149,41.6829,41.6909,20004.0
2016-08-11 14:55:00,52.16,52.16,52.09,52.13,17076.0,41.6909,41.6909,41.635,41.6669,17076.0
2016-08-11 15:00:00,52.14,52.18,52.14,52.17,12458.0,41.6749,41.7069,41.6749,41.6989,12458.0
2016-08-11 15:05:00,52.17,52.2,52.15,52.19,34213.0,41.6989,41.7229,41.6829,41.7149,34213.0
2016-08-11 15:10:00,52.19,52.19,52.14,52.15,15931.0,41.7149,41.7149,41.6749,41.6829,15931.0
2016-08-11 15:15:00,52.14,52.15,52.09,52.1,16687.0,41.6749,41.6829,41.635,41.6429,16687.0
2016-08-11 15:20:00,52.1,52.11,52.07,52.07,16801.0,41.6429,41.6509,41.619,41.619,16801.0
2016-08-11 15:25:00,52.07,52.07,52.04,52.07,18560.0,41.619,41.619,41.595,41.619,18560.0
2016-08-11 15:30:00,52.06,52.13,52.05,52.13,24778.0,41.611,41.6669,41.603,41.6669,24778.0
2016-08-11 15:35:00,52.12,52.13,52.07,52.08,40058.0,41.6589,41.6669,41.619,41.627,40058.0
2016-08-11 15:40:00,52.08,52.14,52.08,52.13,22382.0,41.627,41.6749,41.627,41.6669,22382.0
2016-08-11 15:45:00,52.13,52.13,52.06,52.07,47320.0,41.6669,41.6669,41.611,41.619,47320.0
2016-08-11 15:50:00,52.07,52.08,52.06,52.07,44844.0,41.619,41.627,41.611,41.619,44844.0
2016-08-11 15:55:00,52.07,52.13,52.06,52.09,98764.0,41.619,41.6669,41.611,41.635,98764.0
2016-08-12 09:30:00,52.0,52.16,51.62,52.08,122465.0,41.563,41.6909,41.2593,41.627,122465.0
2016-08-12 09:35:00,52.09,52.17,51.81,51.85,54730.0,41.635,41.6989,41.4112,41.4431,54730.0
2016-08-12 09:40:00,51.87,52.14,51.87,51.98,33935.0,41.4591,41.6749,41.4591,41.547,33935.0
2016-08-12 09:45:00,51.99,52.08,51.89,52.01,24366.0,41.555,41.627,41.4751,41.571,24366.0
2016-08-12 09:50:00,52.01,52.16,51.92,51.92,26417.0,41.571,41.6909,41.4991,41.4991,26417.0
2016-08-12 09:55:00,51.94,52.01,51.77,51.83,39486.0,41.5151,41.571,41.3792,41.4271,39486.0
2016-08-12 10:00:00,51.86,51.98,51.86,51.9,14054.0,41.4511,41.547,41.4511,41.4831,14054.0
2016-08-12 10:05:00,51.89,51.99,51.79,51.94,18333.0,41.4751,41.555,41.3952,41.5151,18333.0
2016-08-12 10:10:00,51.95,51.98,51.89,51.89,22428.0,41.5231,41.547,41.4751,41.4751,22428.0
2016-08-12 10:15:00,51.89,51.96,51.85,51.87,24884.0,41.4751,41.531,41.4431,41.4591,24884.0
2016-08-12 10:20:00,51.86,51.95,51.82,51.94,14067.0,41.4511,41.5231,41.4191,41.5151,14067.0
2016-08-12 10:25:00,51.93,51.94,51.81,51.82,17969.0,41.5071,41.5151,41.4112,41.4191,17969.0
2016-08-12 10:30:00,51.8,51.87,51.8,51.86,19189.0,41.4032,41.4591,41.4032,41.4511,19189.0
2016-08-12 10:35:00,51.85,51.9,51.84,51.89,24445.0,41.4431,41.4831,41.4351,41.4751,24445.0
2016-08-12 10:40:00,51.89,52.05,51.88,52.0,38184.0,41.4751,41.603,41.4671,41.563,38184.0
2016-08-12 10:45:00,51.99,52.06,51.99,52.0,8227.0,41.555,41.611,41.555,41.563,8227.0
2016-08-12 10:50:00,52.01,52.06,51.99,52.0,24772.0,41.571,41.611,41.555,41.563,24772.0
2016-08-12 10:55:00,52.0,52.01,51.93,51.96,16907.0,41.563,41.571,41.5071,41.531,16907.0
2016-08-12 11:00:00,51.97,52.05,51.97,51.97,10190.0,41.539,41.603,41.539,41.539,10190.0
2016-08-12 11:05:00,51.99,51.99,51.82,51.85,19299.0,41.555,41.555,41.4191,41.4431,19299.0
2016-08-12 11:10:00,51.85,51.92,51.85,51.89,27237.0,41.4431,41.4991,41.4431,41.4751,27237.0
2016-08-12 11:15:00,51.89,51.89,51.83,51.87,27353.0,41.4751,41.4751,41.4271,41.4591,27353.0
2016-08-12 11:20:00,51.87,51.88,51.84,51.85,10115.0,41.4591,41.4671,41.4351,41.4431,10115.0
2016-08-12 11:25:00,51.86,51.86,51.75,51.81,41564.0,41.4511,41.4511,41.3632,41.4112,41564.0
2016-08-12 11:30:00,51.82,51.85,51.77,51.79,17615.0,41.4191,41.4431,41.3792,41.3952,17615.0
2016-08-12 11:35:00,51.79,51.83,51.78,51.79,14040.0,41.3952,41.4271,41.3872,41.3952,14040.0
2016-08-12 11:40:00,51.78,51.79,51.7,51.76,32801.0,41.3872,41.3952,41.3232,41.3712,32801.0
2016-08-12 11:45:00,51.77,51.8,51.75,51.78,17202.0,41.3792,41.4032,41.3632,41.3872,17202.0
2016-08-12 11:50:00,51.78,51.8,51.74,51.74,13686.0,41.3872,41.4032,41.3552,41.3552,13686.0
2016-08-12 11:55:00,51.75,51.89,51.75,51.86,13872.0,41.3632,41.4751,41.3632,41.4511,13872.0
2016-08-12 12:00:00,51.85,51.99,51.84,51.97,27242.0,41.4431,41.555,41.4351,41.539,27242.0
2016-08-12 12:05:00,51.97,52.0,51.94,51.97,23264.0,41.539,41.563,41.5151,41.539,23264.0
2016-08-12 12:10:00,51.97,51.97,51.93,51.95,27543.0,41.539,41.539,41.5071,41.5231,27543.0
2016-08-12 12:15:00,51.94,51.94,51.8,51.81,21425.0,41.5151,41.5151,41.4032,41.4112,21425.0
2016-08-12 12:20:00,51.82,51.88,51.79,51.85,15439.0,41.4191,41.4671,41.3952,41.4431,15439.0
2016-08-12 12:25:00,51.86,51.92,51.84,51.84,8945.0,41.4511,41.4991,41.4351,41.4351,8945.0
2016-08-12 12:30:00,51.84,51.9,51.84,51.89,4263.0,41.4351,41.4831,41.4351,41.4751,4263.0
2016-08-12 12:35:00,51.9,51.92,51.86,51.86,6419.0,41.4831,41.4991,41.4511,41.4511,6419.0
2016-08-12 12:40:00,51.86,51.9,51.86,51.87,7906.0,41.4511,41.4831,41.4511,41.4591,7906.0
2016-08-12 12:45:00,51.87,51.87,51.82,51.82,8258.0,41.4591,41.4591,41.4191,41.4191,8258.0
2016-08-12 12:50:00,51.82,51.86,51.8,51.84,9045.0,41.4191,41.4511,41.4032,41.4351,9045.0
2016-08-12 12:55:00,51.85,51.87,51.82,51.85,5194.0,41.4431,41.4591,41.4191,41.4431,5194.0
2016-08-12 13:00:00,51.85,51.86,51.77,51.78,19495.0,41.4431,41.4511,41.3792,41.3872,19495.0
2016-08-12 13:05:00,51.77,51.77,51.7,51.71,10886.0,41.3792,41.3792,41.3232,41.3312,10886.0
2016-08-12 13:10:00,51.71,51.72,51.65,51.72,28317.0,41.3312,41.3392,41.2833,41.3392,28317.0
2016-08-12 13:15:00,51.73,51.73,51.69,51.7,13265.0,41.3472,41.3472,41.3152,41.3232,13265.0
2016-08-12 13:20:00,51.71,51.72,51.7,51.71,7720.0,41.3312,41.3392,41.3232,41.3312,7720.0
2016-08-12 13:25:00,51.71,51.72,51.7,51.72,15725.0,41.3312,41.3392,41.3232,41.3392,15725.0
2016-08-12 13:30:00,51.72,51.75,51.71,51.73,20131.0,41.3392,41.3632,41.3312,41.3472,20131.0
2016-08-12 13:35:00,51.72,51.73,51.71,51.71,13445.0,41.3392,41.3472,41.3312,41.3312,13445.0
2016-08-12 13:40:00,51.72,51.74,51.72,51.73,3460.0,41.3392,41.3552,41.3392,41.3472,3460.0
2016-08-12 13:45:00,51.74,51.74,51.71,51.72,4961.0,41.3552,41.3552,41.3312,41.3392,4961.0
2016-08-12 13:50:00,51.72,51.74,51.7,51.71,6700.0,41.3392,41.3552,41.3232,41.3312,6700.0
2016-08-12 13:55:00,51.7,51.72,51.7,51.71,6800.0,41.3232,41.3392,41.3232,41.3312,6800.0
2016-08-12 14:00:00,51.72,51.75,51.71,51.73,9528.0,41.3392,41.3632,41.3312,41.3472,9528.0
2016-08-12 14:05:00,51.73,51.77,51.73,51.75,15638.0,41.3472,41.3792,41.3472,41.3632,15638.0
2016-08-12 14:10:00,51.75,51.87,51.75,51.86,44325.0,41.3632,41.4591,41.3632,41.4511,44325.0
2016-08-12 14:15:00,51.86,51.88,51.84,51.85,11834.0,41.4511,41.4671,41.4351,41.4431,11834.0
2016-08-12 14:20:00,51.84,51.86,51.81,51.84,14460.0,41.4351,41.4511,41.4112,41.4351,14460.0
2016-08-12 14:25:00,51.84,51.85,51.81,51.82,8600.0,41.4351,41.4431,41.4112,41.4191,8600.0
2016-08-12 14:30:00,51.82,51.84,51.82,51.84,4000.0,41.4191,41.4351,41.4191,41.4351,4000.0
2016-08-12 14:35:00,51.84,51.84,51.82,51.82,9290.0,41.4351,41.4351,41.4191,41.4191,9290.0
2016-08-12 14:40:00,51.83,51.84,51.81,51.82,12092.0,41.4271,41.4351,41.4112,41.4191,12092.0
2016-08-12 14:45:00,51.82,51.83,51.81,51.83,18406.0,41.4191,41.4271,41.4112,41.4271,18406.0
2016-08-12 14:50:00,51.83,51.89,51.83,51.87,24727.0,41.4271,41.4751,41.4271,41.4591,24727.0
2016-08-12 14:55:00,51.87,51.88,51.86,51.87,13156.0,41.4591,41.4671,41.4511,41.4591,13156.0
2016-08-12 15:00:00,51.87,51.88,51.8,51.8,30715.0,41.4591,41.4671,41.4032,41.4032,30715.0
2016-08-12 15:05:00,51.8,51.82,51.78,51.8,11123.0,41.4032,41.4191,41.3872,41.4032,11123.0
2016-08-12 15:10:00,51.8,51.8,51.77,51.78,19218.0,41.4032,41.4032,41.3792,41.3872,19218.0
2016-08-12 15:15:00,51.78,51.79,51.74,51.74,17278.0,41.3872,41.3952,41.3552,41.3552,17278.0
2016-08-12 15:20:00,51.73,51.73,51.69,51.7,29429.0,41.3472,41.3472,41.3152,41.3232,29429.0
2016-08-12 15:25:00,51.7,51.75,51.7,51.74,23247.0,41.3232,41.3632,41.3232,41.3552,23247.0
2016-08-12 15:30:00,51.74,51.77,51.73,51.76,37481.0,41.3552,41.3792,41.3472,41.3712,37481.0
2016-08-12 15:35:00,51.77,51.84,51.77,51.83,44379.0,41.3792,41.4351,41.3792,41.4271,44379.0
2016-08-12 15:40:00,51.83,51.84,51.75,51.79,79042.0,41.4271,41.4351,41.3632,41.3952,79042.0
2016-08-12 15:45:00,51.79,51.81,51.75,51.81,72197.0,41.3952,41.4112,41.3632,41.4112,72197.0
2016-08-12 15:50:00,51.8,51.82,51.76,51.78,81525.0,41.4032,41.4191,41.3712,41.3872,81525.0
2016-08-12 15:55:00,51.78,51.82,51.76,51.79,163426.0,41.3872,41.4191,41.3712,41.3952,163426.0
2016-08-15 09:30:00,52.19,52.68,52.16,52.54,242623.0,41.7149,42.1065,41.6909,41.9946,242623.0
2016-08-15 09:35:00,52.54,52.8,52.44,52.72,78267.0,41.9946,42.2024,41.9147,42.1385,78267.0
2016-08-15 09:40:00,52.73,52.77,52.65,52.69,28935.0,42.1465,42.1785,42.0826,42.1145,28935.0
2016-08-15 09:45:00,52.69,52.72,52.37,52.4,38625.0,42.1145,42.1385,41.8588,41.8827,38625.0
2016-08-15 09:50:00,52.4,52.48,52.31,52.34,35737.0,41.8827,41.9467,41.8108,41.8348,35737.0
2016-08-15 09:55:00,52.36,52.37,52.25,52.31,39914.0,41.8508,41.8588,41.7628,41.8108,39914.0
2016-08-15 10:00:00,52.31,52.44,52.28,52.38,39009.0,41.8108,41.9147,41.7868,41.8667,39009.0
2016-08-15 10:05:00,52.38,52.4,52.28,52.3,27145.0,41.8667,41.8827,41.7868,41.8028,27145.0
2016-08-15 10:10:00,52.31,52.35,52.28,52.34,21410.0,41.8108,41.8428,41.7868,41.8348,21410.0
2016-08-15 10:15:00,52.34,52.5,52.31,52.49,26045.0,41.8348,41.9627,41.8108,41.9547,26045.0
2016-08-15 10:20:00,52.5,52.6,52.5,52.53,28713.0,41.9627,42.0426,41.9627,41.9866,28713.0
2016-08-15 10:25:00,52.52,52.66,52.5,52.64,42793.0,41.9786,42.0905,41.9627,42.0746,42793.0
2016-08-15 10:30:00,52.65,52.7,52.61,52.64,49914.0,42.0826,42.1225,42.0506,42.0746,49914.0
2016-08-15 10:35:00,52.64,52.75,52.64,52.74,30359.0,42.0746,42.1625,42.0746,42.1545,30359.0
2016-08-15 10:40:00,52.73,52.77,52.72,52.75,38386.0,42.1465,42.1785,42.1385,42.1625,38386.0
2016-08-15 10:45:00,52.74,52.76,52.7,52.72,52530.0,42.1545,42.1705,42.1225,42.1385,52530.0
2016-08-15 10:50:00,52.72,52.74,52.68,52.7,21653.0,42.1385,42.1545,42.1065,42.1225,21653.0
2016-08-15 10:55:00,52.72,52.8,52.7,52.8,36252.0,42.1385,42.2024,42.1225,42.2024,36252.0
2016-08-15 11:00:00,52.79,52.8,52.75,52.75,17999.0,42.1945,42.2024,42.1625,42.1625,17999.0
2016-08-15 11:05:00,52.75,52.75,52.71,52.75,30893.0,42.1625,42.1625,42.1305,42.1625,30893.0
2016-08-15 11:10:00,52.76,52.78,52.73,52.74,15788.0,42.1705,42.1865,42.1465,42.1545,15788.0
2016-08-15 11:15:00,52.75,52.79,52.74,52.77,49223.0,42.1625,42.1945,42.1545,42.1785,49223.0
2016-08-15 11:20:00,52.77,52.77,52.71,52.73,25039.0,42.1785,42.1785,42.1305,42.1465,25039.0
2016-08-15 11:25:00,52.73,52.85,52.73,52.82,39513.0,42.1465,42.2424,42.1465,42.2184,39513.0
2016-08-15 11:30:00,52.83,52.84,52.78,52.79,21900.0,42.2264,42.2344,42.1865,42.1945,21900.0
2016-08-15 11:35:00,52.79,52.8,52.76,52.78,20198.0,42.1945,42.2024,42.1705,42.1865,20198.0
2016-08-15 11:40:00,52.78,52.79,52.73,52.75,37287.0,42.1865,42.1945,42.1465,42.1625,37287.0
2016-08-15 11:45:00,52.75,52.75,52.65,52.66,29333.0,42.1625,42.1625,42.0826,42.0905,29333.0
2016-08-15 11:50:00,52.66,52.67,52.62,52.66,28708.0,42.0905,42.0985,42.0586,42.0905,28708.0
2016-08-15 11:55:00,52.65,52.67,52.62,52.64,21442.0,42.0826,42.0985,42.0586,42.0746,21442.0
2016-08-15 12:00:00,52.63,52.64,52.55,52.55,36804.0,42.0666,42.0746,42.0026,42.0026,36804.0
2016-08-15 12:05:00,52.55,52.59,52.51,52.56,42382.0,42.0026,42.0346,41.9707,42.0106,42382.0
2016-08-15 12:10:00,52.56,52.56,52.51,52.53,24403.0,42.0106,42.0106,41.9707,41.9866,24403.0
2016-08-15 12:15:00,52.53,52.61,52.52,52.6,21232.0,41.9866,42.0506,41.9786,42.0426,21232.0
2016-08-15 12:20:00,52.6,52.62,52.58,52.62,9207.0,42.0426,42.0586,42.0266,42.0586,9207.0
2016-08-15 12:25:00,52.62,52.7,52.61,52.69,29420.0,42.0586,42.1225,42.0506,42.1145,29420.0
2016-08-15 12:30:00,52.7,52.71,52.63,52.64,25950.0,42.1225,42.1305,42.0666,42.0746,25950.0
2016-08-15 12:35:00,52.64,52.68,52.63,52.67,17054.0,42.0746,42.1065,42.0666,42.0985,17054.0
2016-08-15 12:40:00,52.67,52.68,52.6,52.61,11704.0,42.0985,42.1065,42.0426,42.0506,11704.0
2016-08-15 12:45:00,52.6,52.64,52.59,52.63,21629.0,42.0426,42.0746,42.0346,42.0666,21629.0
2016-08-15 12:50:00,52.63,52.64,52.6,52.61,8013.0,42.0666,42.0746,42.0426,42.0506,8013.0
2016-08-15 12:55:00,52.61,52.61,52.53,52.54,31156.0,42.0506,42.0506,41.9866,41.9946,31156.0
2016-08-15 13:00:00,52.54,52.55,52.45,52.47,53053.0,41.9946,42.0026,41.9227,41.9387,53053.0
2016-08-15 13:05:00,52.48,52.51,52.48,52.49,12007.0,41.9467,41.9707,41.9467,41.9547,12007.0
2016-08-15 13:10:00,52.48,52.49,52.43,52.45,19403.0,41.9467,41.9547,41.9067,41.9227,19403.0
2016-08-15 13:15:00,52.46,52.46,52.42,52.45,10303.0,41.9307,41.9307,41.8987,41.9227,10303.0
2016-08-15 13:20:00,52.46,52.46,52.4,52.43,21105.0,41.9307,41.9307,41.8827,41.9067,21105.0
2016-08-15 13:25:00,52.44,52.48,52.44,52.46,11506.0,41.9147,41.9467,41.9147,41.9307,11506.0
2016-08-15 13:30:00,52.46,52.47,52.44,52.45,8604.0,41.9307,41.9387,41.9147,41.9227,8604.0
2016-08-15 13:35:00,52.45,52.51,52.44,52.45,15346.0,41.9227,41.9707,41.9147,41.9227,15346.0
2016-08-15 13:40:00,52.45,52.46,52.41,52.41,10335.0,41.9227,41.9307,41.8907,41.8907,10335.0
2016-08-15 13:45:00,52.41,52.44,52.4,52.44,12521.0,41.8907,41.9147,41.8827,41.9147,12521.0
2016-08-15 13:50:00,52.44,52.45,52.41,52.43,11490.0,41.9147,41.9227,41.8907,41.9067,11490.0
2016-08-15 13:55:00,52.43,52.43,52.39,52.39,8547.0,41.9067,41.9067,41.8747,41.8747,8547.0
2016-08-15 14:00:00,52.39,52.44,52.39,52.42,20823.0,41.8747,41.9147,41.8747,41.8987,20823.0
2016-08-15 14:05:00,52.42,52.42,52.37,52.37,11962.0,41.8987,41.8987,41.8588,41.8588,11962.0
2016-08-15 14:10:00,52.37,52.37,52.34,52.36,11889.0,41.8588,41.8588,41.8348,41.8508,11889.0
2016-08-15 14:15:00,52.35,52.37,52.35,52.36,10575.0,41.8428,41.8588,41.8428,41.8508,10575.0
2016-08-15 14:20:00,52.35,52.35,52.32,52.33,20542.0,41.8428,41.8428,41.8188,41.8268,20542.0
2016-08-15 14:25:00,52.32,52.33,52.3,52.31,15032.0,41.8188,41.8268,41.8028,41.8108,15032.0
2016-08-15 14:30:00,52.31,52.38,52.31,52.36,17421.0,41.8108,41.8667,41.8108,41.8508,17421.0
2016-08-15 14:35:00,52.35,52.4,52.33,52.38,14094.0,41.8428,41.8827,41.8268,41.8667,14094.0
2016-08-15 14:40:00,52.37,52.4,52.37,52.4,8264.0,41.8588,41.8827,41.8588,41.8827,8264.0
2016-08-15 14:45:00,52.4,52.42,52.39,52.4,14137.0,41.8827,41.8987,41.8747,41.8827,14137.0
2016-08-15 14:50:00,52.4,52.43,52.38,52.38,11300.0,41.8827,41.9067,41.8667,41.8667,11300.0
2016-08-15 14:55:00,52.38,52.39,52.37,52.37,2160.0,41.8667,41.8747,41.8588,41.8588,2160.0
2016-08-15 15:00:00,52.38,52.38,52.37,52.38,8042.0,41.8667,41.8667,41.8588,41.8667,8042.0
2016-08-15 15:05:00,52.38,52.44,52.37,52.44,49104.0,41.8667,41.9147,41.8588,41.9147,49104.0
2016-08-15 15:10:00,52.45,52.56,52.45,52.55,115811.0,41.9227,42.0106,41.9227,42.0026,115811.0
2016-08-15 15:15:00,52.55,52.57,52.53,52.54,17960.0,42.0026,42.0186,41.9866,41.9946,17960.0
2016-08-15 15:20:00,52.54,52.57,52.5,52.57,46187.0,41.9946,42.0186,41.9627,42.0186,46187.0
2016-08-15 15:25:00,52.57,52.57,52.52,52.52,14829.0,42.0186,42.0186,41.9786,41.9786,14829.0
2016-08-15 15:30:00,52.51,52.52,52.5,52.5,23119.0,41.9707,41.9786,41.9627,41.9627,23119.0
2016-08-15 15:35:00,52.51,52.54,52.5,52.54,24216.0,41.9707,41.9946,41.9627,41.9946,24216.0
2016-08-15 15:40:00,52.54,52.62,52.54,52.59,66513.0,41.9946,42.0586,41.9946,42.0346,66513.0
2016-08-15 15:45:00,52.59,52.6,52.53,52.57,65104.0,42.0346,42.0426,41.9866,42.0186,65104.0
2016-08-15 15:50:00,52.57,52.58,52.55,52.58,96870.0,42.0186,42.0266,42.0026,42.0266,96870.0
2016-08-15 15:55:00,52.57,52.6,52.55,52.57,109388.0,42.0186,42.0426,42.0026,42.0186,109388.0
2016-08-16 09:30:00,52.51,52.59,52.13,52.19,51094.0,41.9707,42.0346,41.6669,41.7149,51094.0
2016-08-16 09:35:00,52.12,52.24,52.06,52.11,53365.0,41.6589,41.7548,41.611,41.6509,53365.0
2016-08-16 09:40:00,52.09,52.28,52.07,52.18,22001.0,41.635,41.7868,41.619,41.7069,22001.0
2016-08-16 09:45:00,52.18,52.39,52.18,52.37,20309.0,41.7069,41.8747,41.7069,41.8588,20309.0
2016-08-16 09:50:00,52.36,52.44,52.31,52.39,22632.0,41.8508,41.9147,41.8108,41.8747,22632.0
2016-08-16 09:55:00,52.36,52.41,52.3,52.38,16485.0,41.8508,41.8907,41.8028,41.8667,16485.0
2016-08-16 10:00:00,52.38,52.43,52.34,52.43,24452.0,41.8667,41.9067,41.8348,41.9067,24452.0
2016-08-16 10:05:00,52.45,52.48,52.34,52.36,32916.0,41.9227,41.9467,41.8348,41.8508,32916.0
2016-08-16 10:10:00,52.37,52.39,52.29,52.36,21069.0,41.8588,41.8747,41.7948,41.8508,21069.0
2016-08-16 10:15:00,52.38,52.38,52.25,52.31,22053.0,41.8667,41.8667,41.7628,41.8108,22053.0
2016-08-16 10:20:00,52.29,52.39,52.29,52.38,18580.0,41.7948,41.8747,41.7948,41.8667,18580.0
2016-08-16 10:25:00,52.36,52.43,52.35,52.39,18148.0,41.8508,41.9067,41.8428,41.8747,18148.0
2016-08-16 10:30:00,52.39,52.49,52.37,52.49,24098.0,41.8747,41.9547,41.8588,41.9547,24098.0
2016-08-16 10:35:00,52.48,52.5,52.41,52.44,65171.0,41.9467,41.9627,41.8907,41.9147,65171.0
2016-08-16 10:40:00,52.43,52.56,52.42,52.55,44742.0,41.9067,42.0106,41.8987,42.0026,44742.0
2016-08-16 10:45:00,52.54,52.56,52.44,52.49,27921.0,41.9946,42.0106,41.9147,41.9547,27921.0
2016-08-16 10:50:00,52.49,52.54,52.48,52.51,97131.0,41.9547,41.9946,41.9467,41.9707,97131.0
2016-08-16 10:55:00,52.51,52.51,52.42,52.45,40221.0,41.9707,41.9707,41.8987,41.9227,40221.0
2016-08-16 11:00:00,52.45,52.49,52.45,52.48,51150.0,41.9227,41.9547,41.9227,41.9467,51150.0
2016-08-16 11:05:00,52.48,52.53,52.47,52.49,26492.0,41.9467,41.9866,41.9387,41.9547,26492.0
2016-08-16 11:10:00,52.5,52.52,52.46,52.48,12800.0,41.9627,41.9786,41.9307,41.9467,12800.0
2016-08-16 11:15:00,52.49,52.52,52.46,52.48,25498.0,41.9547,41.9786,41.9307,41.9467,25498.0
2016-08-16 11:20:00,52.5,52.53,52.41,52.41,48562.0,41.9627,41.9866,41.8907,41.8907,48562.0
2016-08-16 11:25:00,52.41,52.42,52.3,52.35,60095.0,41.8907,41.8987,41.8028,41.8428,60095.0
2016-08-16 11:30:00,52.34,52.43,52.34,52.36,14378.0,41.8348,41.9067,41.8348,41.8508,14378.0
2016-08-16 11:35:00,52.36,52.36,52.29,52.29,9609.0,41.8508,41.8508,41.7948,41.7948,9609.0
2016-08-16 11:40:00,52.28,52.29,52.25,52.25,16281.0,41.7868,41.7948,41.7628,41.7628,16281.0
2016-08-16 11:45:00,52.25,52.36,52.25,52.34,13314.0,41.7628,41.8508,41.7628,41.8348,13314.0
2016-08-16 11:50:00,52.34,52.35,52.3,52.31,4806.0,41.8348,41.8428,41.8028,41.8108,4806.0
2016-08-16 11:55:00,52.31,52.38,52.3,52.34,11516.0,41.8108,41.8667,41.8028,41.8348,11516.0
2016-08-16 12:00:00,52.33,52.37,52.3,52.37,8626.0,41.8268,41.8588,41.8028,41.8588,8626.0
2016-08-16 12:05:00,52.37,52.39,52.24,52.25,12020.0,41.8588,41.8747,41.7548,41.7628,12020.0
2016-08-16 12:10:00,52.25,52.37,52.24,52.37,13770.0,41.7628,41.8588,41.7548,41.8588,13770.0
2016-08-16 12:15:00,52.36,52.38,52.32,52.36,16882.0,41.8508,41.8667,41.8188,41.8508,16882.0
2016-08-16 12:20:00,52.35,52.4,52.35,52.38,16072.0,41.8428,41.8827,41.8428,41.8667,16072.0
2016-08-16 12:25:00,52.39,52.39,52.28,52.29,12301.0,41.8747,41.8747,41.7868,41.7948,12301.0
2016-08-16 12:30:00,52.29,52.29,52.26,52.28,7229.0,41.7948,41.7948,41.7708,41.7868,7229.0
2016-08-16 12:35:00,52.28,52.29,52.27,52.29,6200.0,41.7868,41.7948,41.7788,41.7948,6200.0
2016-08-16 12:40:00,52.28,52.33,52.26,52.33,14035.0,41.7868,41.8268,41.7708,41.8268,14035.0
2016-08-16 12:45:00,52.32,52.36,52.31,52.33,8660.0,41.8188,41.8508,41.8108,41.8268,8660.0
2016-08-16 12:50:00,52.33,52.34,52.31,52.33,15750.0,41.8268,41.8348,41.8108,41.8268,15750.0
2016-08-16 12:55:00,52.32,52.4,52.31,52.4,23985.0,41.8188,41.8827,41.8108,41.8827,23985.0
2016-08-16 13:00:00,52.41,52.42,52.39,52.41,8763.0,41.8907,41.8987,41.8747,41.8907,8763.0
2016-08-16 13:05:00,52.42,52.43,52.4,52.41,9959.0,41.8987,41.9067,41.8827,41.8907,9959.0
2016-08-16 13:10:00,52.41,52.43,52.34,52.35,17366.0,41.8907,41.9067,41.8348,41.8428,17366.0
2016-08-16 13:15:00,52.35,52.37,52.34,52.37,8640.0,41.8428,41.8588,41.8348,41.8588,8640.0
2016-08-16 13:20:00,52.38,52.39,52.36,52.37,7303.0,41.8667,41.8747,41.8508,41.8588,7303.0
2016-08-16 13:25:00,52.37,52.39,52.37,52.38,3677.0,41.8588,41.8747,41.8588,41.8667,3677.0
2016-08-16 13:30:00,52.38,52.38,52.33,52.33,27478.0,41.8667,41.8667,41.8268,41.8268,27478.0
2016-08-16 13:35:00,52.33,52.37,52.31,52.37,23351.0,41.8268,41.8588,41.8108,41.8588,23351.0
2016-08-16 13:40:00,52.36,52.38,52.35,52.36,9148.0,41.8508,41.8667,41.8428,41.8508,9148.0
2016-08-16 13:45:00,52.37,52.45,52.37,52.42,9310.0,41.8588,41.9227,41.8588,41.8987,9310.0
2016-08-16 13:50:00,52.42,52.42,52.4,52.41,5400.0,41.8987,41.8987,41.8827,41.8907,5400.0
2016-08-16 13:55:00,52.4,52.41,52.36,52.36,8700.0,41.8827,41.8907,41.8508,41.8508,8700.0
2016-08-16 14:00:00,52.37,52.37,52.32,52.32,21290.0,41.8588,41.8588,41.8188,41.8188,21290.0
2016-08-16 14:05:00,52.33,52.4,52.32,52.36,46026.0,41.8268,41.8827,41.8188,41.8508,46026.0
2016-08-16 14:10:00,52.36,52.36,52.34,52.34,7067.0,41.8508,41.8508,41.8348,41.8348,7067.0
2016-08-16 14:15:00,52.34,52.34,52.29,52.3,8501.0,41.8348,41.8348,41.7948,41.8028,8501.0
2016-08-16 14:20:00,52.28,52.29,52.27,52.27,23720.0,41.7868,41.7948,41.7788,41.7788,23720.0
2016-08-16 14:25:00,52.27,52.32,52.26,52.31,12347.0,41.7788,41.8188,41.7708,41.8108,12347.0
2016-08-16 14:30:00,52.31,52.31,52.28,52.28,5375.0,41.8108,41.8108,41.7868,41.7868,5375.0
2016-08-16 14:35:00,52.29,52.31,52.27,52.29,18455.0,41.7948,41.8108,41.7788,41.7948,18455.0
2016-08-16 14:40:00,52.29,52.31,52.24,52.25,15250.0,41.7948,41.8108,41.7548,41.7628,15250.0
2016-08-16 14:45:00,52.25,52.28,52.23,52.27,10649.0,41.7628,41.7868,41.7469,41.7788,10649.0
2016-08-16 14:50:00,52.28,52.34,52.26,52.33,13288.0,41.7868,41.8348,41.7708,41.8268,13288.0
2016-08-16 14:55:00,52.32,52.32,52.3,52.32,6217.0,41.8188,41.8188,41.8028,41.8188,6217.0
2016-08-16 15:00:00,52.31,52.32,52.3,52.32,6669.0,41.8108,41.8188,41.8028,41.8188,6669.0
2016-08-16 15:05:00,52.32,52.37,52.31,52.37,6990.0,41.8188,41.8588,41.8108,41.8588,6990.0
2016-08-16 15:10:00,52.36,52.37,52.31,52.34,10751.0,41.8508,41.8588,41.8108,41.8348,10751.0
2016-08-16 15:15:00,52.34,52.34,52.32,52.34,6991.0,41.8348,41.8348,41.8188,41.8348,6991.0
2016-08-16 15:20:00,52.34,52.39,52.33,52.38,13959.0,41.8348,41.8747,41.8268,41.8667,13959.0
2016-08-16 15:25:00,52.38,52.44,52.37,52.44,103126.0,41.8667,41.9147,41.8588,41.9147,103126.0
2016-08-16 15:30:00,52.44,52.44,52.39,52.4,18027.0,41.9147,41.9147,41.8747,41.8827,18027.0
2016-08-16 15:35:00,52.4,52.41,52.38,52.4,13427.0,41.8827,41.8907,41.8667,41.8827,13427.0
2016-08-16 15:40:00,52.39,52.4,52.38,52.39,18931.0,41.8747,41.8827,41.8667,41.8747,18931.0
2016-08-16 15:45:00,52.39,52.44,52.38,52.42,29394.0,41.8747,41.9147,41.8667,41.8987,29394.0
2016-08-16 15:50:00,52.42,52.42,52.38,52.39,20534.0,41.8987,41.8987,41.8667,41.8747,20534.0
2016-08-16 15:55:00,52.38,52.39,52.34,52.36,84260.0,41.8667,41.8747,41.8348,41.8508,84260.0
2016-08-17 09:30:00,52.54,52.54,52.3,52.36,50157.0,41.9946,41.9946,41.8028,41.8508,50157.0
2016-08-17 09:35:00,52.34,52.43,52.26,52.26,42601.0,41.8348,41.9067,41.7708,41.7708,42601.0
2016-08-17 09:40:00,52.28,52.32,52.14,52.32,70067.0,41.7868,41.8188,41.6749,41.8188,70067.0
2016-08-17 09:45:00,52.28,52.65,52.27,52.6,82787.0,41.7868,42.0826,41.7788,42.0426,82787.0
2016-08-17 09:50:00,52.6,52.62,52.37,52.41,57747.0,42.0426,42.0586,41.8588,41.8907,57747.0
2016-08-17 09:55:00,52.4,52.47,52.33,52.34,31697.0,41.8827,41.9387,41.8268,41.8348,31697.0
2016-08-17 10:00:00,52.32,52.35,52.27,52.28,26440.0,41.8188,41.8428,41.7788,41.7868,26440.0
2016-08-17 10:05:00,52.29,52.37,52.29,52.35,25524.0,41.7948,41.8588,41.7948,41.8428,25524.0
2016-08-17 10:10:00,52.35,52.52,52.35,52.49,37360.0,41.8428,41.9786,41.8428,41.9547,37360.0
2016-08-17 10:15:00,52.5,52.5,52.41,52.47,30742.0,41.9627,41.9627,41.8907,41.9387,30742.0
2016-08-17 10:20:00,52.45,52.45,52.31,52.32,15880.0,41.9227,41.9227,41.8108,41.8188,15880.0
2016-08-17 10:25:00,52.31,52.32,52.25,52.3,9708.0,41.8108,41.8188,41.7628,41.8028,9708.0
2016-08-17 10:30:00,52.3,52.45,52.3,52.45,14644.0,41.8028,41.9227,41.8028,41.9227,14644.0
2016-08-17 10:35:00,52.44,52.44,52.26,52.27,16588.0,41.9147,41.9147,41.7708,41.7788,16588.0
2016-08-17 10:40:00,52.28,52.28,52.18,52.28,43516.0,41.7868,41.7868,41.7069,41.7868,43516.0
2016-08-17 10:45:00,52.28,52.37,52.22,52.27,14646.0,41.7868,41.8588,41.7389,41.7788,14646.0
2016-08-17 10:50:00,52.28,52.33,52.25,52.32,10452.0,41.7868,41.8268,41.7628,41.8188,10452.0
2016-08-17 10:55:00,52.32,52.42,52.32,52.35,17855.0,41.8188,41.8987,41.8188,41.8428,17855.0
2016-08-17 11:00:00,52.35,52.38,52.35,52.37,47892.0,41.8428,41.8667,41.8428,41.8588,47892.0
2016-08-17 11:05:00,52.38,52.4,52.33,52.36,11455.0,41.8667,41.8827,41.8268,41.8508,11455.0
2016-08-17 11:10:00,52.35,52.35,52.27,52.28,14083.0,41.8428,41.8428,41.7788,41.7868,14083.0
2016-08-17 11:15:00,52.27,52.33,52.24,52.25,19333.0,41.7788,41.8268,41.7548,41.7628,19333.0
2016-08-17 11:20:00,52.25,52.29,52.13,52.16,16396.0,41.7628,41.7948,41.6669,41.6909,16396.0
2016-08-17 11:25:00,52.17,52.21,52.06,52.07,36082.0,41.6989,41.7309,41.611,41.619,36082.0
2016-08-17 11:30:00,52.07,52.11,52.04,52.1,17517.0,41.619,41.6509,41.595,41.6429,17517.0
2016-08-17 11:35:00,52.1,52.1,52.04,52.08,22729.0,41.6429,41.6429,41.595,41.627,22729.0
2016-08-17 11:40:00,52.07,52.09,52.04,52.06,28499.0,41.619,41.635,41.595,41.611,28499.0
2016-08-17 11:45:00,52.06,52.13,52.05,52.12,19770.0,41.611,41.6669,41.603,41.6589,19770.0
2016-08-17 11:50:00,52.12,52.15,52.11,52.15,7748.0,41.6589,41.6829,41.6509,41.6829,7748.0
2016-08-17 11:55:00,52.15,52.16,52.1,52.1,37852.0,41.6829,41.6909,41.6429,41.6429,37852.0
2016-08-17 12:00:00,52.09,52.17,52.08,52.15,20209.0,41.635,41.6989,41.627,41.6829,20209.0
2016-08-17 12:05:00,52.14,52.23,52.13,52.22,14544.0,41.6749,41.7469,41.6669,41.7389,14544.0
2016-08-17 12:10:00,52.21,52.22,52.2,52.22,11891.0,41.7309,41.7389,41.7229,41.7389,11891.0
2016-08-17 12:15:00,52.23,52.25,52.22,52.24,12030.0,41.7469,41.7628,41.7389,41.7548,12030.0
2016-08-17 12:20:00,52.25,52.25,52.23,52.25,18836.0,41.7628,41.7628,41.7469,41.7628,18836.0
2016-08-17 12:25:00,52.25,52.25,52.19,52.21,15642.0,41.7628,41.7628,41.7149,41.7309,15642.0
2016-08-17 12:30:00,52.21,52.25,52.21,52.25,14389.0,41.7309,41.7628,41.7309,41.7628,14389.0
2016-08-17 12:35:00,52.25,52.25,52.21,52.25,14552.0,41.7628,41.7628,41.7309,41.7628,14552.0
2016-08-17 12:40:00,52.24,52.25,52.23,52.25,38906.0,41.7548,41.7628,41.7469,41.7628,38906.0
2016-08-17 12:45:00,52.25,52.26,52.23,52.26,40317.0,41.7628,41.7708,41.7469,41.7708,40317.0
2016-08-17 12:50:00,52.27,52.29,52.25,52.25,17572.0,41.7788,41.7948,41.7628,41.7628,17572.0
2016-08-17 12:55:00,52.26,52.28,52.25,52.26,17990.0,41.7708,41.7868,41.7628,41.7708,17990.0
2016-08-17 13:00:00,52.26,52.31,52.25,52.3,13571.0,41.7708,41.8108,41.7628,41.8028,13571.0
2016-08-17 13:05:00,52.3,52.32,52.29,52.3,5200.0,41.8028,41.8188,41.7948,41.8028,5200.0
2016-08-17 13:10:00,52.3,52.31,52.28,52.29,6500.0,41.8028,41.8108,41.7868,41.7948,6500.0
2016-08-17 13:15:00,52.28,52.3,52.25,52.26,15385.0,41.7868,41.8028,41.7628,41.7708,15385.0
2016-08-17 13:20:00,52.26,52.3,52.25,52.3,19408.0,41.7708,41.8028,41.7628,41.8028,19408.0
2016-08-17 13:25:00,52.29,52.3,52.26,52.28,18175.0,41.7948,41.8028,41.7708,41.7868,18175.0
2016-08-17 13:30:00,52.28,52.33,52.27,52.32,13288.0,41.7868,41.8268,41.7788,41.8188,13288.0
2016-08-17 13:35:00,52.33,52.38,52.3,52.38,28710.0,41.8268,41.8667,41.8028,41.8667,28710.0
2016-08-17 13:40:00,52.37,52.42,52.37,52.4,21922.0,41.8588,41.8987,41.8588,41.8827,21922.0
2016-08-17 13:45:00,52.4,52.42,52.39,52.4,105379.0,41.8827,41.8987,41.8747,41.8827,105379.0
2016-08-17 13:50:00,52.4,52.44,52.39,52.44,66916.0,41.8827,41.9147,41.8747,41.9147,66916.0
2016-08-17 13:55:00,52.44,52.44,52.39,52.42,21839.0,41.9147,41.9147,41.8747,41.8987,21839.0
2016-08-17 14:00:00,52.41,52.44,52.35,52.42,19790.0,41.8907,41.9147,41.8428,41.8987,19790.0
2016-08-17 14:05:00,52.42,52.45,52.39,52.44,18835.0,41.8987,41.9227,41.8747,41.9147,18835.0
2016-08-17 14:10:00,52.45,52.55,52.43,52.53,36180.0,41.9227,42.0026,41.9067,41.9866,36180.0
2016-08-17 14:15:00,52.54,52.58,52.47,52.49,18970.0,41.9946,42.0266,41.9387,41.9547,18970.0
2016-08-17 14:20:00,52.5,52.51,52.45,52.48,8830.0,41.9627,41.9707,41.9227,41.9467,8830.0
2016-08-17 14:25:00,52.48,52.56,52.48,52.53,10235.0,41.9467,42.0106,41.9467,41.9866,10235.0
2016-08-17 14:30:00,52.53,52.53,52.46,52.49,8190.0,41.9866,41.9866,41.9307,41.9547,8190.0
2016-08-17 14:35:00,52.5,52.53,52.45,52.52,10613.0,41.9627,41.9866,41.9227,41.9786,10613.0
2016-08-17 14:40:00,52.5,52.52,52.45,52.46,9876.0,41.9627,41.9786,41.9227,41.9307,9876.0
2016-08-17 14:45:00,52.46,52.51,52.45,52.49,12837.0,41.9307,41.9707,41.9227,41.9547,12837.0
2016-08-17 14:50:00,52.49,52.49,52.38,52.41,10993.0,41.9547,41.9547,41.8667,41.8907,10993.0
2016-08-17 14:55:00,52.42,52.43,52.39,52.43,11263.0,41.8987,41.9067,41.8747,41.9067,11263.0
2016-08-17 15:00:00,52.43,52.44,52.39,52.41,10572.0,41.9067,41.9147,41.8747,41.8907,10572.0
2016-08-17 15:05:00,52.42,52.44,52.37,52.4,11399.0,41.8987,41.9147,41.8588,41.8827,11399.0
2016-08-17 15:10:00,52.4,52.42,52.37,52.39,9097.0,41.8827,41.8987,41.8588,41.8747,9097.0
2016-08-17 15:15:00,52.39,52.4,52.36,52.38,7310.0,41.8747,41.8827,41.8508,41.8667,7310.0
2016-08-17 15:20:00,52.38,52.4,52.37,52.38,8783.0,41.8667,41.8827,41.8588,41.8667,8783.0
2016-08-17 15:25:00,52.38,52.45,52.38,52.43,17466.0,41.8667,41.9227,41.8667,41.9067,17466.0
2016-08-17 15:30:00,52.43,52.44,52.42,52.44,13627.0,41.9067,41.9147,41.8987,41.9147,13627.0
2016-08-17 15:35:00,52.45,52.47,52.43,52.47,15336.0,41.9227,41.9387,41.9067,41.9387,15336.0
2016-08-17 15:40:00,52.47,52.49,52.45,52.48,64246.0,41.9387,41.9547,41.9227,41.9467,64246.0
2016-08-17 15:45:00,52.48,52.53,52.47,52.5,30955.0,41.9467,41.9866,41.9387,41.9627,30955.0
2016-08-17 15:50:00,52.5,52.51,52.48,52.5,38630.0,41.9627,41.9707,41.9467,41.9627,38630.0
2016-08-17 15:55:00,52.5,52.52,52.45,52.5,74384.0,41.9627,41.9786,41.9227,41.9627,74384.0
2016-08-18 09:30:00,52.47,52.69,52.47,52.66,27660.0,41.9387,42.1145,41.9387,42.0905,27660.0
2016-08-18 09:35:00,52.68,52.69,52.38,52.53,34922.0,42.1065,42.1145,41.8667,41.9866,34922.0
2016-08-18 09:40:00,52.52,52.52,52.32,52.34,30624.0,41.9786,41.9786,41.8188,41.8348,30624.0
2016-08-18 09:45:00,52.35,52.44,52.32,52.39,30389.0,41.8428,41.9147,41.8188,41.8747,30389.0
2016-08-18 09:50:00,52.4,52.4,52.24,52.3,36200.0,41.8827,41.8827,41.7548,41.8028,36200.0
2016-08-18 09:55:00,52.29,52.33,52.16,52.26,49050.0,41.7948,41.8268,41.6909,41.7708,49050.0
2016-08-18 10:00:00,52.27,52.31,52.19,52.23,26132.0,41.7788,41.8108,41.7149,41.7469,26132.0
2016-08-18 10:05:00,52.25,52.31,52.19,52.2,22612.0,41.7628,41.8108,41.7149,41.7229,22612.0
2016-08-18 10:10:00,52.2,52.32,52.2,52.29,22127.0,41.7229,41.8188,41.7229,41.7948,22127.0
2016-08-18 10:15:00,52.29,52.36,52.28,52.36,23288.0,41.7948,41.8508,41.7868,41.8508,23288.0
2016-08-18 10:20:00,52.36,52.39,52.34,52.34,12195.0,41.8508,41.8747,41.8348,41.8348,12195.0
2016-08-18 10:25:00,52.34,52.34,52.31,52.34,15161.0,41.8348,41.8348,41.8108,41.8348,15161.0
2016-08-18 10:30:00,52.35,52.51,52.35,52.44,15487.0,41.8428,41.9707,41.8428,41.9147,15487.0
2016-08-18 10:35:00,52.43,52.44,52.38,52.4,14541.0,41.9067,41.9147,41.8667,41.8827,14541.0
2016-08-18 10:40:00,52.4,52.41,52.37,52.41,12411.0,41.8827,41.8907,41.8588,41.8907,12411.0
2016-08-18 10:45:00,52.41,52.42,52.39,52.4,9717.0,41.8907,41.8987,41.8747,41.8827,9717.0
2016-08-18 10:50:00,52.4,52.44,52.4,52.41,11053.0,41.8827,41.9147,41.8827,41.8907,11053.0
2016-08-18 10:55:00,52.42,52.46,52.42,52.44,15382.0,41.8987,41.9307,41.8987,41.9147,15382.0
2016-08-18 11:00:00,52.44,52.45,52.39,52.4,23436.0,41.9147,41.9227,41.8747,41.8827,23436.0
2016-08-18 11:05:00,52.4,52.4,52.35,52.36,26519.0,41.8827,41.8827,41.8428,41.8508,26519.0
2016-08-18 11:10:00,52.37,52.37,52.29,52.31,45588.0,41.8588,41.8588,41.7948,41.8108,45588.0
2016-08-18 11:15:00,52.31,52.32,52.29,52.3,19359.0,41.8108,41.8188,41.7948,41.8028,19359.0
2016-08-18 11:20:00,52.3,52.37,52.29,52.35,24234.0,41.8028,41.8588,41.7948,41.8428,24234.0
2016-08-18 11:25:00,52.35,52.36,52.3,52.31,17487.0,41.8428,41.8508,41.8028,41.8108,17487.0
2016-08-18 11:30:00,52.32,52.37,52.31,52.34,13823.0,41.8188,41.8588,41.8108,41.8348,13823.0
2016-08-18 11:35:00,52.35,52.39,52.34,52.39,10890.0,41.8428,41.8747,41.8348,41.8747,10890.0
2016-08-18 11:40:00,52.39,52.42,52.38,52.4,57097.0,41.8747,41.8987,41.8667,41.8827,57097.0
2016-08-18 11:45:00,52.41,52.42,52.39,52.39,12740.0,41.8907,41.8987,41.8747,41.8747,12740.0
2016-08-18 11:50:00,52.39,52.4,52.31,52.31,11083.0,41.8747,41.8827,41.8108,41.8108,11083.0
2016-08-18 11:55:00,52.32,52.33,52.28,52.32,19602.0,41.8188,41.8268,41.7868,41.8188,19602.0
2016-08-18 12:00:00,52.32,52.32,52.3,52.31,6226.0,41.8188,41.8188,41.8028,41.8108,6226.0
2016-08-18 12:05:00,52.31,52.33,52.3,52.3,31244.0,41.8108,41.8268,41.8028,41.8028,31244.0
2016-08-18 12:10:00,52.3,52.3,52.28,52.3,25633.0,41.8028,41.8028,41.7868,41.8028,25633.0
2016-08-18 12:15:00,52.3,52.31,52.28,52.3,17210.0,41.8028,41.8108,41.7868,41.8028,17210.0
2016-08-18 12:20:00,52.3,52.3,52.25,52.26,24005.0,41.8028,41.8028,41.7628,41.7708,24005.0
2016-08-18 12:25:00,52.25,52.26,52.2,52.23,36888.0,41.7628,41.7708,41.7229,41.7469,36888.0
2016-08-18 12:30:00,52.23,52.24,52.22,52.23,12105.0,41.7469,41.7548,41.7389,41.7469,12105.0
2016-08-18 12:35:00,52.23,52.23,52.18,52.2,24232.0,41.7469,41.7469,41.7069,41.7229,24232.0
2016-08-18 12:40:00,52.19,52.2,52.18,52.2,10973.0,41.7149,41.7229,41.7069,41.7229,10973.0
2016-08-18 12:45:00,52.2,52.2,52.18,52.18,35495.0,41.7229,41.7229,41.7069,41.7069,35495.0
2016-08-18 12:50:00,52.19,52.22,52.16,52.21,19242.0,41.7149,41.7389,41.6909,41.7309,19242.0
2016-08-18 12:55:00,52.21,52.22,52.2,52.21,11720.0,41.7309,41.7389,41.7229,41.7309,11720.0
2016-08-18 13:00:00,52.21,52.21,52.2,52.21,23092.0,41.7309,41.7309,41.7229,41.7309,23092.0
2016-08-18 13:05:00,52.21,52.21,52.2,52.2,12973.0,41.7309,41.7309,41.7229,41.7229,12973.0
2016-08-18 13:10:00,52.21,52.22,52.19,52.2,54308.0,41.7309,41.7389,41.7149,41.7229,54308.0
2016-08-18 13:15:00,52.19,52.2,52.19,52.2,105943.0,41.7149,41.7229,41.7149,41.7229,105943.0
2016-08-18 13:20:00,52.2,52.26,52.19,52.24,34362.0,41.7229,41.7708,41.7149,41.7548,34362.0
2016-08-18 13:25:00,52.25,52.26,52.19,52.2,50178.0,41.7628,41.7708,41.7149,41.7229,50178.0
2016-08-18 13:30:00,52.19,52.21,52.19,52.19,10871.0,41.7149,41.7309,41.7149,41.7149,10871.0
2016-08-18 13:35:00,52.19,52.2,52.19,52.2,19827.0,41.7149,41.7229,41.7149,41.7229,19827.0
2016-08-18 13:40:00,52.2,52.21,52.19,52.2,47834.0,41.7229,41.7309,41.7149,41.7229,47834.0
2016-08-18 13:45:00,52.2,52.2,52.19,52.19,9669.0,41.7229,41.7229,41.7149,41.7149,9669.0
2016-08-18 13:50:00,52.2,52.2,52.12,52.13,55311.0,41.7229,41.7229,41.6589,41.6669,55311.0
2016-08-18 13:55:00,52.12,52.2,52.12,52.2,11038.0,41.6589,41.7229,41.6589,41.7229,11038.0
2016-08-18 14:00:00,52.2,52.21,52.13,52.15,27657.0,41.7229,41.7309,41.6669,41.6829,27657.0
2016-08-18 14:05:00,52.15,52.2,52.15,52.19,13123.0,41.6829,41.7229,41.6829,41.7149,13123.0
2016-08-18 14:10:00,52.19,52.21,52.19,52.19,24128.0,41.7149,41.7309,41.7149,41.7149,24128.0
2016-08-18 14:15:00,52.2,52.2,52.18,52.19,21144.0,41.7229,41.7229,41.7069,41.7149,21144.0
2016-08-18 14:20:00,52.2,52.2,52.18,52.19,11843.0,41.7229,41.7229,41.7069,41.7149,11843.0
2016-08-18 14:25:00,52.19,52.2,52.18,52.19,11947.0,41.7149,41.7229,41.7069,41.7149,11947.0
2016-08-18 14:30:00,52.19,52.2,52.17,52.19,20999.0,41.7149,41.7229,41.6989,41.7149,20999.0
2016-08-18 14:35:00,52.2,52.2,52.17,52.18,19129.0,41.7229,41.7229,41.6989,41.7069,19129.0
2016-08-18 14:40:00,52.18,52.21,52.17,52.19,43298.0,41.7069,41.7309,41.6989,41.7149,43298.0
2016-08-18 14:45:00,52.19,52.2,52.17,52.19,17787.0,41.7149,41.7229,41.6989,41.7149,17787.0
2016-08-18 14:50:00,52.19,52.2,52.18,52.18,9863.0,41.7149,41.7229,41.7069,41.7069,9863.0
2016-08-18 14:55:00,52.18,52.18,52.15,52.15,14778.0,41.7069,41.7069,41.6829,41.6829,14778.0
2016-08-18 15:00:00,52.15,52.17,52.14,52.16,18715.0,41.6829,41.6989,41.6749,41.6909,18715.0
2016-08-18 15:05:00,52.16,52.22,52.16,52.2,30058.0,41.6909,41.7389,41.6909,41.7229,30058.0
2016-08-18 15:10:00,52.2,52.22,52.19,52.2,15211.0,41.7229,41.7389,41.7149,41.7229,15211.0
2016-08-18 15:15:00,52.2,52.21,52.19,52.2,16776.0,41.7229,41.7309,41.7149,41.7229,16776.0
2016-08-18 15:20:00,52.19,52.2,52.18,52.18,117682.0,41.7149,41.7229,41.7069,41.7069,117682.0
2016-08-18 15:25:00,52.19,52.19,52.12,52.18,67701.0,41.7149,41.7149,41.6589,41.7069,67701.0
2016-08-18 15:30:00,52.18,52.18,52.15,52.16,47448.0,41.7069,41.7069,41.6829,41.6909,47448.0
2016-08-18 15:35:00,52.16,52.16,52.1,52.12,58768.0,41.6909,41.6909,41.6429,41.6589,58768.0
2016-08-18 15:40:00,52.12,52.14,52.11,52.12,57497.0,41.6589,41.6749,41.6509,41.6589,57497.0
2016-08-18 15:45:00,52.13,52.13,52.05,52.05,84041.0,41.6669,41.6669,41.603,41.603,84041.0
2016-08-18 15:50:00,52.06,52.16,52.05,52.14,246568.0,41.611,41.6909,41.603,41.6749,246568.0
2016-08-18 15:55:00,52.13,52.15,52.07,52.13,243013.0,41.6669,41.6829,41.619,41.6669,243013.0
2016-08-19 09:30:00,51.72,51.76,51.51,51.56,116581.0,41.3392,41.3712,41.1714,41.2113,116581.0
2016-08-19 09:35:00,51.55,51.55,51.44,51.46,110535.0,41.2033,41.2033,41.1154,41.1314,110535.0
2016-08-19 09:40:00,51.46,51.57,51.46,51.56,92427.0,41.1314,41.2193,41.1314,41.2113,92427.0
2016-08-19 09:45:00,51.56,51.67,51.47,51.52,122050.0,41.2113,41.2993,41.1394,41.1794,122050.0
2016-08-19 09:50:00,51.51,51.6,51.48,51.48,123580.0,41.1714,41.2433,41.1474,41.1474,123580.0
2016-08-19 09:55:00,51.49,51.53,51.35,51.36,56450.0,41.1554,41.1874,41.0435,41.0515,56450.0
2016-08-19 10:00:00,51.35,51.47,51.34,51.4,110587.0,41.0435,41.1394,41.0355,41.0834,110587.0
2016-08-19 10:05:00,51.4,51.5,51.28,51.49,144358.0,41.0834,41.1634,40.9875,41.1554,144358.0
2016-08-19 10:10:00,51.48,51.51,51.47,51.48,52304.0,41.1474,41.1714,41.1394,41.1474,52304.0
2016-08-19 10:15:00,51.48,51.48,51.39,51.4,35360.0,41.1474,41.1474,41.0755,41.0834,35360.0
2016-08-19 10:20:00,51.4,51.48,51.39,51.45,142122.0,41.0834,41.1474,41.0755,41.1234,142122.0
2016-08-19 10:25:00,51.44,51.48,51.42,51.47,36683.0,41.1154,41.1474,41.0994,41.1394,36683.0
2016-08-19 10:30:00,51.48,51.53,51.47,51.5,79044.0,41.1474,41.1874,41.1394,41.1634,79044.0
2016-08-19 10:35:00,51.51,51.54,51.44,51.54,63071.0,41.1714,41.1953,41.1154,41.1953,63071.0
2016-08-19 10:40:00,51.55,51.62,51.54,51.62,60310.0,41.2033,41.2593,41.1953,41.2593,60310.0
2016-08-19 10:45:00,51.62,51.73,51.61,51.73,39855.0,41.2593,41.3472,41.2513,41.3472,39855.0
2016-08-19 10:50:00,51.73,51.8,51.64,51.66,71488.0,41.3472,41.4032,41.2753,41.2913,71488.0
2016-08-19 10:55:00,51.66,51.7,51.65,51.67,27187.0,41.2913,41.3232,41.2833,41.2993,27187.0
2016-08-19 11:00:00,51.67,51.77,51.66,51.77,47721.0,41.2993,41.3792,41.2913,41.3792,47721.0
2016-08-19 11:05:00,51.79,51.83,51.74,51.75,53058.0,41.3952,41.4271,41.3552,41.3632,53058.0
2016-08-19 11:10:00,51.75,51.82,51.75,51.79,23832.0,41.3632,41.4191,41.3632,41.3952,23832.0
2016-08-19 11:15:00,51.79,51.84,51.77,51.83,35542.0,41.3952,41.4351,41.3792,41.4271,35542.0
2016-08-19 11:20:00,51.83,51.9,51.83,51.86,39334.0,41.4271,41.4831,41.4271,41.4511,39334.0
2016-08-19 11:25:00,51.87,51.87,51.85,51.85,17004.0,41.4591,41.4591,41.4431,41.4431,17004.0
2016-08-19 11:30:00,51.85,51.87,51.82,51.83,18294.0,41.4431,41.4591,41.4191,41.4271,18294.0
2016-08-19 11:35:00,51.83,51.88,51.81,51.87,91320.0,41.4271,41.4671,41.4112,41.4591,91320.0
2016-08-19 11:40:00,51.88,51.9,51.84,51.85,42845.0,41.4671,41.4831,41.4351,41.4431,42845.0
2016-08-19 11:45:00,51.85,51.87,51.8,51.83,61349.0,41.4431,41.4591,41.4032,41.4271,61349.0
2016-08-19 11:50:00,51.84,51.96,51.84,51.96,33489.0,41.4351,41.531,41.4351,41.531,33489.0
2016-08-19 11:55:00,51.96,52.03,51.95,51.95,71745.0,41.531,41.587,41.5231,41.5231,71745.0
2016-08-19 12:00:00,51.95,51.98,51.93,51.96,75858.0,41.5231,41.547,41.5071,41.531,75858.0
2016-08-19 12:05:00,51.96,51.99,51.94,51.98,36528.0,41.531,41.555,41.5151,41.547,36528.0
2016-08-19 12:10:00,51.99,52.0,51.97,51.98,16744.0,41.555,41.563,41.539,41.547,16744.0
2016-08-19 12:15:00,51.99,52.0,51.96,51.98,20597.0,41.555,41.563,41.531,41.547,20597.0
2016-08-19 12:20:00,51.97,52.0,51.96,52.0,16799.0,41.539,41.563,41.531,41.563,16799.0
2016-08-19 12:25:00,52.0,52.03,51.99,52.03,26394.0,41.563,41.587,41.555,41.587,26394.0
2016-08-19 12:30:00,52.02,52.03,52.0,52.03,50824.0,41.579,41.587,41.563,41.587,50824.0
2016-08-19 12:35:00,52.03,52.09,52.01,52.09,54950.0,41.587,41.635,41.571,41.635,54950.0
2016-08-19 12:40:00,52.09,52.2,52.09,52.18,51634.0,41.635,41.7229,41.635,41.7069,51634.0
2016-08-19 12:45:00,52.19,52.2,52.14,52.15,49289.0,41.7149,41.7229,41.6749,41.6829,49289.0
2016-08-19 12:50:00,52.15,52.16,52.06,52.1,57395.0,41.6829,41.6909,41.611,41.6429,57395.0
2016-08-19 12:55:00,52.1,52.11,52.08,52.1,37448.0,41.6429,41.6509,41.627,41.6429,37448.0
2016-08-19 13:00:00,52.1,52.11,52.09,52.11,28752.0,41.6429,41.6509,41.635,41.6509,28752.0
2016-08-19 13:05:00,52.11,52.14,52.1,52.13,13692.0,41.6509,41.6749,41.6429,41.6669,13692.0
2016-08-19 13:10:00,52.12,52.16,52.12,52.16,46866.0,41.6589,41.6909,41.6589,41.6909,46866.0
2016-08-19 13:15:00,52.16,52.2,52.16,52.2,21762.0,41.6909,41.7229,41.6909,41.7229,21762.0
2016-08-19 13:20:00,52.19,52.2,52.11,52.14,79909.0,41.7149,41.7229,41.6509,41.6749,79909.0
2016-08-19 13:25:00,52.14,52.14,52.1,52.12,45547.0,41.6749,41.6749,41.6429,41.6589,45547.0
2016-08-19 13:30:00,52.12,52.19,52.12,52.16,30859.0,41.6589,41.7149,41.6589,41.6909,30859.0
2016-08-19 13:35:00,52.17,52.21,52.17,52.2,13782.0,41.6989,41.7309,41.6989,41.7229,13782.0
2016-08-19 13:40:00,52.2,52.3,52.2,52.3,191025.0,41.7229,41.8028,41.7229,41.8028,191025.0
2016-08-19 13:45:00,52.3,52.33,52.29,52.31,32814.0,41.8028,41.8268,41.7948,41.8108,32814.0
2016-08-19 13:50:00,52.31,52.33,52.31,52.33,48495.0,41.8108,41.8268,41.8108,41.8268,48495.0
2016-08-19 13:55:00,52.33,52.34,52.31,52.34,63660.0,41.8268,41.8348,41.8108,41.8348,63660.0
2016-08-19 14:00:00,52.34,52.38,52.32,52.35,41297.0,41.8348,41.8667,41.8188,41.8428,41297.0
2016-08-19 14:05:00,52.35,52.38,52.34,52.34,40164.0,41.8428,41.8667,41.8348,41.8348,40164.0
2016-08-19 14:10:00,52.33,52.36,52.31,52.33,29323.0,41.8268,41.8508,41.8108,41.8268,29323.0
2016-08-19 14:15:00,52.33,52.34,52.24,52.29,60086.0,41.8268,41.8348,41.7548,41.7948,60086.0
2016-08-19 14:20:00,52.29,52.29,52.23,52.24,18755.0,41.7948,41.7948,41.7469,41.7548,18755.0
2016-08-19 14:25:00,52.24,52.24,52.09,52.09,29171.0,41.7548,41.7548,41.635,41.635,29171.0
2016-08-19 14:30:00,52.09,52.1,52.08,52.09,29485.0,41.635,41.6429,41.627,41.635,29485.0
2016-08-19 14:35:00,52.09,52.13,52.07,52.1,56404.0,41.635,41.6669,41.619,41.6429,56404.0
2016-08-19 14:40:00,52.1,52.1,52.05,52.09,31602.0,41.6429,41.6429,41.603,41.635,31602.0
2016-08-19 14:45:00,52.09,52.15,52.07,52.13,40980.0,41.635,41.6829,41.619,41.6669,40980.0
2016-08-19 14:50:00,52.13,52.21,52.12,52.19,18049.0,41.6669,41.7309,41.6589,41.7149,18049.0
2016-08-19 14:55:00,52.18,52.19,52.15,52.15,15907.0,41.7069,41.7149,41.6829,41.6829,15907.0
2016-08-19 15:00:00,52.16,52.18,52.14,52.15,19692.0,41.6909,41.7069,41.6749,41.6829,19692.0
2016-08-19 15:05:00,52.15,52.16,52.12,52.13,23055.0,41.6829,41.6909,41.6589,41.6669,23055.0
2016-08-19 15:10:00,52.12,52.18,52.11,52.17,38494.0,41.6589,41.7069,41.6509,41.6989,38494.0
2016-08-19 15:15:00,52.16,52.21,52.14,52.2,38208.0,41.6909,41.7309,41.6749,41.7229,38208.0
2016-08-19 15:20:00,52.19,52.21,52.18,52.19,25863.0,41.7149,41.7309,41.7069,41.7149,25863.0
2016-08-19 15:25:00,52.2,52.25,52.19,52.23,36024.0,41.7229,41.7628,41.7149,41.7469,36024.0
2016-08-19 15:30:00,52.23,52.27,52.21,52.26,58307.0,41.7469,41.7788,41.7309,41.7708,58307.0
2016-08-19 15:35:00,52.26,52.29,52.24,52.26,62755.0,41.7708,41.7948,41.7548,41.7708,62755.0
2016-08-19 15:40:00,52.26,52.28,52.25,52.26,56259.0,41.7708,41.7868,41.7628,41.7708,56259.0
2016-08-19 15:45:00,52.25,52.27,52.21,52.23,96130.0,41.7628,41.7788,41.7309,41.7469,96130.0
2016-08-19 15:50:00,52.24,52.24,52.2,52.21,70005.0,41.7548,41.7548,41.7229,41.7309,70005.0
2016-08-19 15:55:00,52.21,52.25,52.15,52.25,260050.0,41.7309,41.7628,41.6829,41.7628,260050.0
2016-08-22 09:30:00,52.21,52.4,52.14,52.35,55439.0,41.7309,41.8827,41.6749,41.8428,55439.0
2016-08-22 09:35:00,52.35,52.52,52.32,52.47,71703.0,41.8428,41.9786,41.8188,41.9387,71703.0
2016-08-22 09:40:00,52.48,52.64,52.45,52.53,42128.0,41.9467,42.0746,41.9227,41.9866,42128.0
2016-08-22 09:45:00,52.51,52.51,52.26,52.28,74329.0,41.9707,41.9707,41.7708,41.7868,74329.0
2016-08-22 09:50:00,52.29,52.38,52.28,52.28,55648.0,41.7948,41.8667,41.7868,41.7868,55648.0
2016-08-22 09:55:00,52.28,52.32,52.26,52.28,86527.0,41.7868,41.8188,41.7708,41.7868,86527.0
2016-08-22 10:00:00,52.28,52.28,52.05,52.07,34891.0,41.7868,41.7868,41.603,41.619,34891.0
2016-08-22 10:05:00,52.06,52.16,52.04,52.16,39652.0,41.611,41.6909,41.595,41.6909,39652.0
2016-08-22 10:10:00,52.17,52.27,52.16,52.23,19919.0,41.6989,41.7788,41.6909,41.7469,19919.0
2016-08-22 10:15:00,52.21,52.35,52.21,52.31,24696.0,41.7309,41.8428,41.7309,41.8108,24696.0
2016-08-22 10:20:00,52.31,52.31,52.24,52.26,15075.0,41.8108,41.8108,41.7548,41.7708,15075.0
2016-08-22 10:25:00,52.25,52.31,52.25,52.3,19686.0,41.7628,41.8108,41.7628,41.8028,19686.0
2016-08-22 10:30:00,52.31,52.35,52.26,52.26,13257.0,41.8108,41.8428,41.7708,41.7708,13257.0
2016-08-22 10:35:00,52.26,52.26,52.19,52.19,13471.0,41.7708,41.7708,41.7149,41.7149,13471.0
2016-08-22 10:40:00,52.19,52.25,52.18,52.2,13886.0,41.7149,41.7628,41.7069,41.7229,13886.0
2016-08-22 10:45:00,52.21,52.24,52.16,52.16,14244.0,41.7309,41.7548,41.6909,41.6909,14244.0
2016-08-22 10:50:00,52.18,52.19,52.12,52.18,36884.0,41.7069,41.7149,41.6589,41.7069,36884.0
2016-08-22 10:55:00,52.17,52.24,52.17,52.2,22775.0,41.6989,41.7548,41.6989,41.7229,22775.0
2016-08-22 11:00:00,52.2,52.25,52.2,52.24,10899.0,41.7229,41.7628,41.7229,41.7548,10899.0
2016-08-22 11:05:00,52.24,52.24,52.18,52.18,15828.0,41.7548,41.7548,41.7069,41.7069,15828.0
2016-08-22 11:10:00,52.18,52.19,52.15,52.15,15625.0,41.7069,41.7149,41.6829,41.6829,15625.0
2016-08-22 11:15:00,52.14,52.15,52.04,52.04,20284.0,41.6749,41.6829,41.595,41.595,20284.0
2016-08-22 11:20:00,52.04,52.06,51.94,51.96,30708.0,41.595,41.611,41.5151,41.531,30708.0
2016-08-22 11:25:00,51.95,52.0,51.93,51.94,33525.0,41.5231,41.563,41.5071,41.5151,33525.0
2016-08-22 11:30:00,51.94,51.96,51.92,51.96,46571.0,41.5151,41.531,41.4991,41.531,46571.0
2016-08-22 11:35:00,51.95,52.08,51.95,52.08,40719.0,41.5231,41.627,41.5231,41.627,40719.0
2016-08-22 11:40:00,52.08,52.1,52.05,52.05,18364.0,41.627,41.6429,41.603,41.603,18364.0
2016-08-22 11:45:00,52.05,52.15,52.02,52.14,74444.0,41.603,41.6829,41.579,41.6749,74444.0
2016-08-22 11:50:00,52.14,52.24,52.13,52.22,19290.0,41.6749,41.7548,41.6669,41.7389,19290.0
2016-08-22 11:55:00,52.22,52.24,52.18,52.2,34622.0,41.7389,41.7548,41.7069,41.7229,34622.0
2016-08-22 12:00:00,52.2,52.23,52.19,52.22,11999.0,41.7229,41.7469,41.7149,41.7389,11999.0
2016-08-22 12:05:00,52.22,52.27,52.21,52.25,46776.0,41.7389,41.7788,41.7309,41.7628,46776.0
2016-08-22 12:10:00,52.25,52.25,52.21,52.24,30717.0,41.7628,41.7628,41.7309,41.7548,30717.0
2016-08-22 12:15:00,52.23,52.28,52.23,52.28,6703.0,41.7469,41.7868,41.7469,41.7868,6703.0
2016-08-22 12:20:00,52.27,52.36,52.26,52.36,13374.0,41.7788,41.8508,41.7708,41.8508,13374.0
2016-08-22 12:25:00,52.35,52.37,52.3,52.32,24944.0,41.8428,41.8588,41.8028,41.8188,24944.0
2016-08-22 12:30:00,52.32,52.36,52.32,52.36,30921.0,41.8188,41.8508,41.8188,41.8508,30921.0
2016-08-22 12:35:00,52.37,52.38,52.33,52.34,15298.0,41.8588,41.8667,41.8268,41.8348,15298.0
2016-08-22 12:40:00,52.35,52.35,52.31,52.33,23604.0,41.8428,41.8428,41.8108,41.8268,23604.0
2016-08-22 12:45:00,52.32,52.37,52.31,52.37,21536.0,41.8188,41.8588,41.8108,41.8588,21536.0
2016-08-22 12:50:00,52.36,52.36,52.31,52.34,20722.0,41.8508,41.8508,41.8108,41.8348,20722.0
2016-08-22 12:55:00,52.33,52.33,52.3,52.32,18973.0,41.8268,41.8268,41.8028,41.8188,18973.0
2016-08-22 13:00:00,52.33,52.35,52.29,52.29,33338.0,41.8268,41.8428,41.7948,41.7948,33338.0
2016-08-22 13:05:00,52.28,52.31,52.27,52.3,15832.0,41.7868,41.8108,41.7788,41.8028,15832.0
2016-08-22 13:10:00,52.3,52.31,52.26,52.29,20680.0,41.8028,41.8108,41.7708,41.7948,20680.0
2016-08-22 13:15:00,52.29,52.34,52.29,52.33,18305.0,41.7948,41.8348,41.7948,41.8268,18305.0
2016-08-22 13:20:00,52.32,52.32,52.22,52.24,24428.0,41.8188,41.8188,41.7389,41.7548,24428.0
2016-08-22 13:25:00,52.24,52.3,52.21,52.28,20188.0,41.7548,41.8028,41.7309,41.7868,20188.0
2016-08-22 13:30:00,52.27,52.29,52.2,52.25,25057.0,41.7788,41.7948,41.7229,41.7628,25057.0
2016-08-22 13:35:00,52.25,52.28,52.22,52.28,17264.0,41.7628,41.7868,41.7389,41.7868,17264.0
2016-08-22 13:40:00,52.29,52.37,52.29,52.34,31310.0,41.7948,41.8588,41.7948,41.8348,31310.0
2016-08-22 13:45:00,52.34,52.38,52.32,52.35,25179.0,41.8348,41.8667,41.8188,41.8428,25179.0
2016-08-22 13:50:00,52.35,52.36,52.31,52.34,25925.0,41.8428,41.8508,41.8108,41.8348,25925.0
2016-08-22 13:55:00,52.34,52.35,52.27,52.27,8154.0,41.8348,41.8428,41.7788,41.7788,8154.0
2016-08-22 14:00:00,52.27,52.34,52.25,52.3,34505.0,41.7788,41.8348,41.7628,41.8028,34505.0
2016-08-22 14:05:00,52.3,52.38,52.3,52.35,26102.0,41.8028,41.8667,41.8028,41.8428,26102.0
2016-08-22 14:10:00,52.35,52.38,52.35,52.35,25946.0,41.8428,41.8667,41.8428,41.8428,25946.0
2016-08-22 14:15:00,52.36,52.38,52.34,52.35,17851.0,41.8508,41.8667,41.8348,41.8428,17851.0
2016-08-22 14:20:00,52.36,52.38,52.33,52.35,19935.0,41.8508,41.8667,41.8268,41.8428,19935.0
2016-08-22 14:25:00,52.36,52.36,52.3,52.34,59911.0,41.8508,41.8508,41.8028,41.8348,59911.0
2016-08-22 14:30:00,52.33,52.4,52.33,52.39,25194.0,41.8268,41.8827,41.8268,41.8747,25194.0
2016-08-22 14:35:00,52.39,52.39,52.36,52.37,10400.0,41.8747,41.8747,41.8508,41.8588,10400.0
2016-08-22 14:40:00,52.38,52.41,52.38,52.4,8902.0,41.8667,41.8907,41.8667,41.8827,8902.0
2016-08-22 14:45:00,52.41,52.44,52.4,52.43,18842.0,41.8907,41.9147,41.8827,41.9067,18842.0
2016-08-22 14:50:00,52.44,52.45,52.43,52.44,42220.0,41.9147,41.9227,41.9067,41.9147,42220.0
2016-08-22 14:55:00,52.44,52.44,52.4,52.44,20549.0,41.9147,41.9147,41.8827,41.9147,20549.0
2016-08-22 15:00:00,52.44,52.45,52.43,52.45,22278.0,41.9147,41.9227,41.9067,41.9227,22278.0
2016-08-22 15:05:00,52.45,52.48,52.44,52.46,39027.0,41.9227,41.9467,41.9147,41.9307,39027.0
2016-08-22 15:10:00,52.45,52.48,52.45,52.47,43568.0,41.9227,41.9467,41.9227,41.9387,43568.0
2016-08-22 15:15:00,52.46,52.49,52.44,52.49,29261.0,41.9307,41.9547,41.9147,41.9547,29261.0
2016-08-22 15:20:00,52.48,52.52,52.48,52.5,37156.0,41.9467,41.9786,41.9467,41.9627,37156.0
2016-08-22 15:25:00,52.5,52.52,52.49,52.5,30012.0,41.9627,41.9786,41.9547,41.9627,30012.0
2016-08-22 15:30:00,52.51,52.52,52.49,52.5,29678.0,41.9707,41.9786,41.9547,41.9627,29678.0
2016-08-22 15:35:00,52.5,52.52,52.49,52.51,48536.0,41.9627,41.9786,41.9547,41.9707,48536.0
2016-08-22 15:40:00,52.51,52.52,52.5,52.51,37598.0,41.9707,41.9786,41.9627,41.9707,37598.0
2016-08-22 15:45:00,52.51,52.56,52.51,52.55,106040.0,41.9707,42.0106,41.9707,42.0026,106040.0
2016-08-22 15:50:00,52.55,52.57,52.54,52.55,89882.0,42.0026,42.0186,41.9946,42.0026,89882.0
2016-08-22 15:55:00,52.55,52.59,52.51,52.58,389698.0,42.0026,42.0346,41.9707,42.0266,389698.0
2016-08-23 09:30:00,52.74,52.99,52.73,52.91,124192.0,42.1545,42.3543,42.1465,42.2904,124192.0
2016-08-23 09:35:00,52.93,53.0,52.86,52.9,39305.0,42.3064,42.3623,42.2504,42.2824,39305.0
2016-08-23 09:40:00,52.94,52.94,52.72,52.83,34925.0,42.3143,42.3143,42.1385,42.2264,34925.0
2016-08-23 09:45:00,52.84,52.93,52.84,52.87,39243.0,42.2344,42.3064,42.2344,42.2584,39243.0
2016-08-23 09:50:00,52.86,52.94,52.84,52.89,30035.0,42.2504,42.3143,42.2344,42.2744,30035.0
2016-08-23 09:55:00,52.89,52.95,52.86,52.93,40594.0,42.2744,42.3223,42.2504,42.3064,40594.0
2016-08-23 10:00:00,52.93,52.96,52.9,52.91,22506.0,42.3064,42.3303,42.2824,42.2904,22506.0
2016-08-23 10:05:00,52.91,52.96,52.86,52.86,45769.0,42.2904,42.3303,42.2504,42.2504,45769.0
2016-08-23 10:10:00,52.86,52.92,52.85,52.89,41489.0,42.2504,42.2984,42.2424,42.2744,41489.0
2016-08-23 10:15:00,52.9,52.94,52.86,52.92,72915.0,42.2824,42.3143,42.2504,42.2984,72915.0
2016-08-23 10:20:00,52.91,52.99,52.87,52.87,21446.0,42.2904,42.3543,42.2584,42.2584,21446.0
2016-08-23 10:25:00,52.88,52.94,52.83,52.83,14200.0,42.2664,42.3143,42.2264,42.2264,14200.0
2016-08-23 10:30:00,52.82,52.87,52.81,52.83,14222.0,42.2184,42.2584,42.2104,42.2264,14222.0
2016-08-23 10:35:00,52.83,52.87,52.81,52.82,25182.0,42.2264,42.2584,42.2104,42.2184,25182.0
2016-08-23 10:40:00,52.81,52.84,52.8,52.82,14343.0,42.2104,42.2344,42.2024,42.2184,14343.0
2016-08-23 10:45:00,52.83,52.86,52.8,52.82,29604.0,42.2264,42.2504,42.2024,42.2184,29604.0
2016-08-23 10:50:00,52.81,52.89,52.81,52.89,20893.0,42.2104,42.2744,42.2104,42.2744,20893.0
2016-08-23 10:55:00,52.9,52.9,52.84,52.89,22336.0,42.2824,42.2824,42.2344,42.2744,22336.0
2016-08-23 11:00:00,52.88,52.9,52.81,52.82,36722.0,42.2664,42.2824,42.2104,42.2184,36722.0
2016-08-23 11:05:00,52.82,52.87,52.81,52.82,36132.0,42.2184,42.2584,42.2104,42.2184,36132.0
2016-08-23 11:10:00,52.82,52.84,52.81,52.83,69574.0,42.2184,42.2344,42.2104,42.2264,69574.0
2016-08-23 11:15:00,52.84,52.86,52.82,52.85,24268.0,42.2344,42.2504,42.2184,42.2424,24268.0
2016-08-23 11:20:00,52.86,52.89,52.85,52.87,22060.0,42.2504,42.2744,42.2424,42.2584,22060.0
2016-08-23 11:25:00,52.88,52.91,52.86,52.9,28790.0,42.2664,42.2904,42.2504,42.2824,28790.0
2016-08-23 11:30:00,52.9,52.91,52.85,52.85,69345.0,42.2824,42.2904,42.2424,42.2424,69345.0
2016-08-23 11:35:00,52.84,52.84,52.75,52.75,22327.0,42.2344,42.2344,42.1625,42.1625,22327.0
2016-08-23 11:40:00,52.75,52.79,52.73,52.75,34928.0,42.1625,42.1945,42.1465,42.1625,34928.0
2016-08-23 11:45:00,52.76,52.79,52.74,52.77,14265.0,42.1705,42.1945,42.1545,42.1785,14265.0
2016-08-23 11:50:00,52.75,52.76,52.74,52.74,15820.0,42.1625,42.1705,42.1545,42.1545,15820.0
2016-08-23 11:55:00,52.74,52.77,52.73,52.75,16079.0,42.1545,42.1785,42.1465,42.1625,16079.0
2016-08-23 12:00:00,52.74,52.79,52.71,52.73,13336.0,42.1545,42.1945,42.1305,42.1465,13336.0
2016-08-23 12:05:00,52.73,52.77,52.68,52.71,9961.0,42.1465,42.1785,42.1065,42.1305,9961.0
2016-08-23 12:10:00,52.7,52.75,52.7,52.71,11224.0,42.1225,42.1625,42.1225,42.1305,11224.0
2016-08-23 12:15:00,52.71,52.73,52.7,52.72,22250.0,42.1305,42.1465,42.1225,42.1385,22250.0
2016-08-23 12:20:00,52.72,52.74,52.7,52.71,9754.0,42.1385,42.1545,42.1225,42.1305,9754.0
2016-08-23 12:25:00,52.7,52.72,52.69,52.7,10187.0,42.1225,42.1385,42.1145,42.1225,10187.0
2016-08-23 12:30:00,52.71,52.71,52.67,52.69,23787.0,42.1305,42.1305,42.0985,42.1145,23787.0
2016-08-23 12:35:00,52.69,52.72,52.68,52.69,85401.0,42.1145,42.1385,42.1065,42.1145,85401.0
2016-08-23 12:40:00,52.69,52.7,52.6,52.61,27445.0,42.1145,42.1225,42.0426,42.0506,27445.0
2016-08-23 12:45:00,52.6,52.6,52.51,52.53,44186.0,42.0426,42.0426,41.9707,41.9866,44186.0
2016-08-23 12:50:00,52.53,52.55,52.47,52.48,32882.0,41.9866,42.0026,41.9387,41.9467,32882.0
2016-08-23 12:55:00,52.48,52.5,52.44,52.5,31145.0,41.9467,41.9627,41.9147,41.9627,31145.0
2016-08-23 13:00:00,52.5,52.53,52.46,52.53,47153.0,41.9627,41.9866,41.9307,41.9866,47153.0
2016-08-23 13:05:00,52.52,52.53,52.5,52.53,44514.0,41.9786,41.9866,41.9627,41.9866,44514.0
2016-08-23 13:10:00,52.53,52.6,52.52,52.58,43747.0,41.9866,42.0426,41.9786,42.0266,43747.0
2016-08-23 13:15:00,52.58,52.6,52.55,52.58,24862.0,42.0266,42.0426,42.0026,42.0266,24862.0
2016-08-23 13:20:00,52.59,52.59,52.55,52.56,25939.0,42.0346,42.0346,42.0026,42.0106,25939.0
2016-08-23 13:25:00,52.56,52.56,52.54,52.55,20242.0,42.0106,42.0106,41.9946,42.0026,20242.0
2016-08-23 13:30:00,52.55,52.57,52.54,52.57,25474.0,42.0026,42.0186,41.9946,42.0186,25474.0
2016-08-23 13:35:00,52.57,52.57,52.5,52.52,35771.0,42.0186,42.0186,41.9627,41.9786,35771.0
2016-08-23 13:40:00,52.52,52.53,52.45,52.47,31051.0,41.9786,41.9866,41.9227,41.9387,31051.0
2016-08-23 13:45:00,52.47,52.49,52.46,52.47,21316.0,41.9387,41.9547,41.9307,41.9387,21316.0
2016-08-23 13:50:00,52.47,52.48,52.43,52.45,32349.0,41.9387,41.9467,41.9067,41.9227,32349.0
2016-08-23 13:55:00,52.45,52.46,52.42,52.43,24834.0,41.9227,41.9307,41.8987,41.9067,24834.0
2016-08-23 14:00:00,52.43,52.45,52.42,52.44,29310.0,41.9067,41.9227,41.8987,41.9147,29310.0
2016-08-23 14:05:00,52.44,52.45,52.4,52.4,28402.0,41.9147,41.9227,41.8827,41.8827,28402.0
2016-08-23 14:10:00,52.4,52.42,52.39,52.4,22840.0,41.8827,41.8987,41.8747,41.8827,22840.0
2016-08-23 14:15:00,52.41,52.42,52.39,52.41,32917.0,41.8907,41.8987,41.8747,41.8907,32917.0
2016-08-23 14:20:00,52.4,52.41,52.38,52.4,28380.0,41.8827,41.8907,41.8667,41.8827,28380.0
2016-08-23 14:25:00,52.4,52.44,52.39,52.42,22929.0,41.8827,41.9147,41.8747,41.8987,22929.0
2016-08-23 14:30:00,52.41,52.41,52.39,52.4,26475.0,41.8907,41.8907,41.8747,41.8827,26475.0
2016-08-23 14:35:00,52.4,52.41,52.38,52.41,29966.0,41.8827,41.8907,41.8667,41.8907,29966.0
2016-08-23 14:40:00,52.4,52.4,52.31,52.32,43848.0,41.8827,41.8827,41.8108,41.8188,43848.0
2016-08-23 14:45:00,52.32,52.32,52.29,52.31,35471.0,41.8188,41.8188,41.7948,41.8108,35471.0
2016-08-23 14:50:00,52.32,52.32,52.26,52.27,34166.0,41.8188,41.8188,41.7708,41.7788,34166.0
2016-08-23 14:55:00,52.27,52.29,52.26,52.28,22390.0,41.7788,41.7948,41.7708,41.7868,22390.0
2016-08-23 15:00:00,52.27,52.32,52.27,52.28,36652.0,41.7788,41.8188,41.7788,41.7868,36652.0
2016-08-23 15:05:00,52.28,52.3,52.26,52.27,32560.0,41.7868,41.8028,41.7708,41.7788,32560.0
2016-08-23 15:10:00,52.26,52.29,52.25,52.27,42169.0,41.7708,41.7948,41.7628,41.7788,42169.0
2016-08-23 15:15:00,52.27,52.28,52.26,52.27,36690.0,41.7788,41.7868,41.7708,41.7788,36690.0
2016-08-23 15:20:00,52.26,52.27,52.25,52.25,33161.0,41.7708,41.7788,41.7628,41.7628,33161.0
2016-08-23 15:25:00,52.25,52.26,52.19,52.19,43354.0,41.7628,41.7708,41.7149,41.7149,43354.0
2016-08-23 15:30:00,52.2,52.24,52.19,52.23,50169.0,41.7229,41.7548,41.7149,41.7469,50169.0
2016-08-23 15:35:00,52.23,52.26,52.23,52.25,62752.0,41.7469,41.7708,41.7469,41.7628,62752.0
2016-08-23 15:40:00,52.25,52.26,52.24,52.26,62544.0,41.7628,41.7708,41.7548,41.7708,62544.0
2016-08-23 15:45:00,52.26,52.27,52.25,52.26,98305.0,41.7708,41.7788,41.7628,41.7708,98305.0
2016-08-23 15:50:00,52.26,52.27,52.25,52.25,87349.0,41.7708,41.7788,41.7628,41.7628,87349.0
2016-08-23 15:55:00,52.26,52.26,52.21,52.21,202967.0,41.7708,41.7708,41.7309,41.7309,202967.0
2016-08-24 09:30:00,52.2,52.22,51.94,52.12,60515.0,41.7229,41.7389,41.5151,41.6589,60515.0
2016-08-24 09:35:00,52.17,52.4,52.08,52.17,43738.0,41.6989,41.8827,41.627,41.6989,43738.0
2016-08-24 09:40:00,52.17,52.2,51.87,51.92,31747.0,41.6989,41.7229,41.4591,41.4991,31747.0
2016-08-24 09:45:00,51.91,51.95,51.73,51.73,99798.0,41.4911,41.5231,41.3472,41.3472,99798.0
2016-08-24 09:50:00,51.75,51.85,51.73,51.85,57650.0,41.3632,41.4431,41.3472,41.4431,57650.0
2016-08-24 09:55:00,51.85,51.85,51.69,51.75,35456.0,41.4431,41.4431,41.3152,41.3632,35456.0
2016-08-24 10:00:00,51.74,51.86,51.68,51.75,50533.0,41.3552,41.4511,41.3072,41.3632,50533.0
2016-08-24 10:05:00,51.75,51.76,51.55,51.6,168252.0,41.3632,41.3712,41.2033,41.2433,168252.0
2016-08-24 10:10:00,51.6,51.75,51.32,51.35,142903.0,41.2433,41.3632,41.0195,41.0435,142903.0
2016-08-24 10:15:00,51.35,51.47,51.35,51.37,45316.0,41.0435,41.1394,41.0435,41.0595,45316.0
2016-08-24 10:20:00,51.37,51.4,51.21,51.21,64229.0,41.0595,41.0834,40.9316,40.9316,64229.0
2016-08-24 10:25:00,51.22,51.27,51.16,51.18,139448.0,40.9396,40.9795,40.8916,40.9076,139448.0
2016-08-24 10:30:00,51.18,51.23,51.15,51.22,88934.0,40.9076,40.9476,40.8836,40.9396,88934.0
2016-08-24 10:35:00,51.22,51.38,51.22,51.25,77932.0,40.9396,41.0675,40.9396,40.9635,77932.0
2016-08-24 10:40:00,51.25,51.38,51.23,51.38,37092.0,40.9635,41.0675,40.9476,41.0675,37092.0
2016-08-24 10:45:00,51.37,51.38,51.21,51.33,58895.0,41.0595,41.0675,40.9316,41.0275,58895.0
2016-08-24 10:50:00,51.34,51.4,51.24,51.31,42232.0,41.0355,41.0834,40.9556,41.0115,42232.0
2016-08-24 10:55:00,51.31,51.35,51.27,51.29,37956.0,41.0115,41.0435,40.9795,40.9955,37956.0
2016-08-24 11:00:00,51.3,51.32,51.23,51.23,24574.0,41.0035,41.0195,40.9476,40.9476,24574.0
2016-08-24 11:05:00,51.24,51.27,51.14,51.14,58093.0,40.9556,40.9795,40.8756,40.8756,58093.0
2016-08-24 11:10:00,51.15,51.19,51.13,51.16,66594.0,40.8836,40.9156,40.8676,40.8916,66594.0
2016-08-24 11:15:00,51.16,51.16,51.07,51.08,34052.0,40.8916,40.8916,40.8197,40.8277,34052.0
2016-08-24 11:20:00,51.09,51.09,50.79,50.83,310940.0,40.8357,40.8357,40.5959,40.6278,310940.0
2016-08-24 11:25:00,50.83,50.85,50.7,50.78,189345.0,40.6278,40.6438,40.5239,40.5879,189345.0
2016-08-24 11:30:00,50.79,50.98,50.78,50.95,82883.0,40.5959,40.7477,40.5879,40.7238,82883.0
2016-08-24 11:35:00,50.95,51.02,50.8,50.81,57894.0,40.7238,40.7797,40.6039,40.6119,57894.0
2016-08-24 11:40:00,50.81,50.91,50.8,50.86,54138.0,40.6119,40.6918,40.6039,40.6518,54138.0
2016-08-24 11:45:00,50.85,50.98,50.8,50.91,40596.0,40.6438,40.7477,40.6039,40.6918,40596.0
2016-08-24 11:50:00,50.91,51.03,50.91,51.01,32882.0,40.6918,40.7877,40.6918,40.7717,32882.0
2016-08-24 11:55:00,51.01,51.03,50.9,50.97,77522.0,40.7717,40.7877,40.6838,40.7397,77522.0
2016-08-24 12:00:00,50.98,51.02,50.96,50.97,71997.0,40.7477,40.7797,40.7318,40.7397,71997.0
2016-08-24 12:05:00,50.96,50.99,50.91,50.94,58304.0,40.7318,40.7557,40.6918,40.7158,58304.0
2016-08-24 12:10:00,50.95,51.14,50.95,51.14,59044.0,40.7238,40.8756,40.7238,40.8756,59044.0
2016-08-24 12:15:00,51.14,51.15,51.06,51.1,83356.0,40.8756,40.8836,40.8117,40.8437,83356.0
2016-08-24 12:20:00,51.1,51.12,51.04,51.08,26185.0,40.8437,40.8596,40.7957,40.8277,26185.0
2016-08-24 12:25:00,51.08,51.08,51.0,51.01,34477.0,40.8277,40.8277,40.7637,40.7717,34477.0
2016-08-24 12:30:00,51.02,51.05,51.01,51.04,36969.0,40.7797,40.8037,40.7717,40.7957,36969.0
2016-08-24 12:35:00,51.04,51.08,51.03,51.05,19286.0,40.7957,40.8277,40.7877,40.8037,19286.0
2016-08-24 12:40:00,51.06,51.08,51.03,51.08,48538.0,40.8117,40.8277,40.7877,40.8277,48538.0
2016-08-24 12:45:00,51.08,51.09,51.04,51.04,15377.0,40.8277,40.8357,40.7957,40.7957,15377.0
2016-08-24 12:50:00,51.04,51.07,51.02,51.05,15002.0,40.7957,40.8197,40.7797,40.8037,15002.0
2016-08-24 12:55:00,51.06,51.08,51.03,51.03,15779.0,40.8117,40.8277,40.7877,40.7877,15779.0
2016-08-24 13:00:00,51.03,51.06,51.03,51.06,15052.0,40.7877,40.8117,40.7877,40.8117,15052.0
2016-08-24 13:05:00,51.06,51.07,51.02,51.03,18458.0,40.8117,40.8197,40.7797,40.7877,18458.0
2016-08-24 13:10:00,51.02,51.03,50.95,50.98,19640.0,40.7797,40.7877,40.7238,40.7477,19640.0
2016-08-24 13:15:00,50.98,51.0,50.9,50.95,21524.0,40.7477,40.7637,40.6838,40.7238,21524.0
2016-08-24 13:20:00,50.96,51.01,50.95,50.95,14340.0,40.7318,40.7717,40.7238,40.7238,14340.0
2016-08-24 13:25:00,50.96,51.0,50.95,50.99,8556.0,40.7318,40.7637,40.7238,40.7557,8556.0
2016-08-24 13:30:00,50.99,51.0,50.97,51.0,13653.0,40.7557,40.7637,40.7397,40.7637,13653.0
2016-08-24 13:35:00,51.01,51.01,50.95,50.96,12997.0,40.7717,40.7717,40.7238,40.7318,12997.0
2016-08-24 13:40:00,50.97,51.03,50.95,51.01,40114.0,40.7397,40.7877,40.7238,40.7717,40114.0
2016-08-24 13:45:00,51.0,51.02,50.92,50.95,33785.0,40.7637,40.7797,40.6998,40.7238,33785.0
2016-08-24 13:50:00,50.96,50.97,50.92,50.94,15875.0,40.7318,40.7397,40.6998,40.7158,15875.0
2016-08-24 13:55:00,50.94,50.95,50.88,50.89,13708.0,40.7158,40.7238,40.6678,40.6758,13708.0
2016-08-24 14:00:00,50.9,50.91,50.85,50.85,23702.0,40.6838,40.6918,40.6438,40.6438,23702.0
2016-08-24 14:05:00,50.85,50.85,50.75,50.83,36018.0,40.6438,40.6438,40.5639,40.6278,36018.0
2016-08-24 14:10:00,50.82,50.83,50.77,50.81,25287.0,40.6199,40.6278,40.5799,40.6119,25287.0
2016-08-24 14:15:00,50.82,50.88,50.81,50.85,46332.0,40.6199,40.6678,40.6119,40.6438,46332.0
2016-08-24 14:20:00,50.85,50.9,50.76,50.77,22654.0,40.6438,40.6838,40.5719,40.5799,22654.0
2016-08-24 14:25:00,50.78,50.83,50.73,50.73,30720.0,40.5879,40.6278,40.5479,40.5479,30720.0
2016-08-24 14:30:00,50.74,50.77,50.72,50.73,173720.0,40.5559,40.5799,40.5399,40.5479,173720.0
2016-08-24 14:35:00,50.73,50.74,50.62,50.69,46014.0,40.5479,40.5559,40.46,40.5159,46014.0
2016-08-24 14:40:00,50.7,50.71,50.65,50.66,27377.0,40.5239,40.5319,40.484,40.492,27377.0
2016-08-24 14:45:00,50.65,50.67,50.61,50.62,35286.0,40.484,40.5,40.452,40.46,35286.0
2016-08-24 14:50:00,50.63,50.64,50.57,50.57,48501.0,40.468,40.476,40.42,40.42,48501.0
2016-08-24 14:55:00,50.58,50.66,50.58,50.6,51941.0,40.428,40.492,40.428,40.444,51941.0
2016-08-24 15:00:00,50.6,50.65,50.51,50.6,144227.0,40.444,40.484,40.3721,40.444,144227.0
2016-08-24 15:05:00,50.6,50.61,50.47,50.47,58874.0,40.444,40.452,40.3401,40.3401,58874.0
2016-08-24 15:10:00,50.46,50.46,50.35,50.38,85336.0,40.3321,40.3321,40.2442,40.2682,85336.0
2016-08-24 15:15:00,50.38,50.39,50.17,50.21,132583.0,40.2682,40.2762,40.1003,40.1323,132583.0
2016-08-24 15:20:00,50.21,50.36,50.2,50.3,74385.0,40.1323,40.2522,40.1243,40.2042,74385.0
2016-08-24 15:25:00,50.3,50.35,50.27,50.3,75715.0,40.2042,40.2442,40.1802,40.2042,75715.0
2016-08-24 15:30:00,50.3,50.38,50.29,50.35,71715.0,40.2042,40.2682,40.1962,40.2442,71715.0
2016-08-24 15:35:00,50.35,50.36,50.27,50.3,97557.0,40.2442,40.2522,40.1802,40.2042,97557.0
2016-08-24 15:40:00,50.29,50.31,50.26,50.26,112275.0,40.1962,40.2122,40.1723,40.1723,112275.0
2016-08-24 15:45:00,50.26,50.29,50.25,50.28,163417.0,40.1723,40.1962,40.1643,40.1882,163417.0
2016-08-24 15:50:00,50.28,50.31,50.28,50.3,172492.0,40.1882,40.2122,40.1882,40.2042,172492.0
2016-08-24 15:55:00,50.3,50.36,50.26,50.36,264487.0,40.2042,40.2522,40.1723,40.2522,264487.0
2016-08-25 09:30:00,50.2,50.33,50.12,50.2,42239.0,40.1243,40.2282,40.0604,40.1243,42239.0
2016-08-25 09:35:00,50.2,50.63,50.16,50.42,60602.0,40.1243,40.468,40.0923,40.3001,60602.0
2016-08-25 09:40:00,50.43,50.66,50.35,50.61,64421.0,40.3081,40.492,40.2442,40.452,64421.0
2016-08-25 09:45:00,50.61,50.76,50.54,50.76,29302.0,40.452,40.5719,40.3961,40.5719,29302.0
2016-08-25 09:50:00,50.75,50.77,50.6,50.69,86699.0,40.5639,40.5799,40.444,40.5159,86699.0
2016-08-25 09:55:00,50.71,50.91,50.67,50.88,42932.0,40.5319,40.6918,40.5,40.6678,42932.0
2016-08-25 10:00:00,50.85,51.13,50.82,51.13,70523.0,40.6438,40.8676,40.6199,40.8676,70523.0
2016-08-25 10:05:00,51.13,51.22,51.0,51.11,115072.0,40.8676,40.9396,40.7637,40.8516,115072.0
2016-08-25 10:10:00,51.11,51.24,51.11,51.16,50041.0,40.8516,40.9556,40.8516,40.8916,50041.0
2016-08-25 10:15:00,51.16,51.21,51.11,51.18,46408.0,40.8916,40.9316,40.8516,40.9076,46408.0
2016-08-25 10:20:00,51.2,51.22,51.06,51.09,34877.0,40.9236,40.9396,40.8117,40.8357,34877.0
2016-08-25 10:25:00,51.09,51.19,51.06,51.12,38110.0,40.8357,40.9156,40.8117,40.8596,38110.0
2016-08-25 10:30:00,51.14,51.23,51.13,51.23,31246.0,40.8756,40.9476,40.8676,40.9476,31246.0
2016-08-25 10:35:00,51.23,51.24,51.06,51.06,39644.0,40.9476,40.9556,40.8117,40.8117,39644.0
2016-08-25 10:40:00,51.04,51.11,51.0,51.11,25052.0,40.7957,40.8516,40.7637,40.8516,25052.0
2016-08-25 10:45:00,51.11,51.11,50.99,51.03,41634.0,40.8516,40.8516,40.7557,40.7877,41634.0
2016-08-25 10:50:00,51.02,51.05,50.95,51.03,34239.0,40.7797,40.8037,40.7238,40.7877,34239.0
2016-08-25 10:55:00,51.03,51.1,51.0,51.07,59404.0,40.7877,40.8437,40.7637,40.8197,59404.0
2016-08-25 11:00:00,51.06,51.08,51.02,51.03,23205.0,40.8117,40.8277,40.7797,40.7877,23205.0
2016-08-25 11:05:00,51.02,51.03,50.94,51.0,55043.0,40.7797,40.7877,40.7158,40.7637,55043.0
2016-08-25 11:10:00,51.0,51.01,50.94,50.97,69774.0,40.7637,40.7717,40.7158,40.7397,69774.0
2016-08-25 11:15:00,50.98,51.01,50.93,50.95,49322.0,40.7477,40.7717,40.7078,40.7238,49322.0
2016-08-25 11:20:00,50.95,50.98,50.92,50.95,50046.0,40.7238,40.7477,40.6998,40.7238,50046.0
2016-08-25 11:25:00,50.95,51.06,50.95,51.04,28419.0,40.7238,40.8117,40.7238,40.7957,28419.0
2016-08-25 11:30:00,51.05,51.09,51.03,51.04,56834.0,40.8037,40.8357,40.7877,40.7957,56834.0
2016-08-25 11:35:00,51.03,51.05,51.0,51.04,17061.0,40.7877,40.8037,40.7637,40.7957,17061.0
2016-08-25 11:40:00,51.05,51.08,51.04,51.06,24971.0,40.8037,40.8277,40.7957,40.8117,24971.0
2016-08-25 11:45:00,51.08,51.13,51.08,51.08,31203.0,40.8277,40.8676,40.8277,40.8277,31203.0
2016-08-25 11:50:00,51.08,51.08,51.0,51.04,15063.0,40.8277,40.8277,40.7637,40.7957,15063.0
2016-08-25 11:55:00,51.05,51.09,51.0,51.09,23123.0,40.8037,40.8357,40.7637,40.8357,23123.0
2016-08-25 12:00:00,51.08,51.09,51.0,51.02,87057.0,40.8277,40.8357,40.7637,40.7797,87057.0
2016-08-25 12:05:00,51.02,51.02,50.94,50.94,44484.0,40.7797,40.7797,40.7158,40.7158,44484.0
2016-08-25 12:10:00,50.94,50.97,50.9,50.96,27207.0,40.7158,40.7397,40.6838,40.7318,27207.0
2016-08-25 12:15:00,50.96,50.96,50.87,50.9,34261.0,40.7318,40.7318,40.6598,40.6838,34261.0
2016-08-25 12:20:00,50.9,50.93,50.89,50.9,18262.0,40.6838,40.7078,40.6758,40.6838,18262.0
2016-08-25 12:25:00,50.9,50.92,50.86,50.9,46398.0,40.6838,40.6998,40.6518,40.6838,46398.0
2016-08-25 12:30:00,50.91,50.97,50.91,50.94,18721.0,40.6918,40.7397,40.6918,40.7158,18721.0
2016-08-25 12:35:00,50.94,50.96,50.91,50.93,16668.0,40.7158,40.7318,40.6918,40.7078,16668.0
2016-08-25 12:40:00,50.94,50.94,50.83,50.84,34230.0,40.7158,40.7158,40.6278,40.6358,34230.0
2016-08-25 12:45:00,50.83,50.91,50.83,50.89,16778.0,40.6278,40.6918,40.6278,40.6758,16778.0
2016-08-25 12:50:00,50.89,50.9,50.8,50.8,71743.0,40.6758,40.6838,40.6039,40.6039,71743.0
2016-08-25 12:55:00,50.8,50.81,50.76,50.79,24251.0,40.6039,40.6119,40.5719,40.5959,24251.0
2016-08-25 13:00:00,50.8,50.81,50.76,50.77,17605.0,40.6039,40.6119,40.5719,40.5799,17605.0
2016-08-25 13:05:00,50.77,50.78,50.75,50.75,15115.0,40.5799,40.5879,40.5639,40.5639,15115.0
2016-08-25 13:10:00,50.75,50.77,50.72,50.73,17251.0,40.5639,40.5799,40.5399,40.5479,17251.0
2016-08-25 13:15:00,50.73,50.74,50.63,50.64,35278.0,40.5479,40.5559,40.468,40.476,35278.0
2016-08-25 13:20:00,50.65,50.69,50.63,50.64,29262.0,40.484,40.5159,40.468,40.476,29262.0
2016-08-25 13:25:00,50.64,50.66,50.63,50.63,18250.0,40.476,40.492,40.468,40.468,18250.0
2016-08-25 13:30:00,50.64,50.68,50.63,50.63,27653.0,40.476,40.508,40.468,40.468,27653.0
2016-08-25 13:35:00,50.63,50.64,50.5,50.5,77223.0,40.468,40.476,40.3641,40.3641,77223.0
2016-08-25 13:40:00,50.5,50.6,50.48,50.6,20549.0,40.3641,40.444,40.3481,40.444,20549.0
2016-08-25 13:45:00,50.6,50.6,50.55,50.58,13167.0,40.444,40.444,40.404,40.428,13167.0
2016-08-25 13:50:00,50.58,50.65,50.56,50.62,22215.0,40.428,40.484,40.412,40.46,22215.0
2016-08-25 13:55:00,50.61,50.64,50.6,50.62,20238.0,40.452,40.476,40.444,40.46,20238.0
2016-08-25 14:00:00,50.61,50.66,50.6,50.65,18999.0,40.452,40.492,40.444,40.484,18999.0
2016-08-25 14:05:00,50.64,50.65,50.5,50.53,22558.0,40.476,40.484,40.3641,40.3881,22558.0
2016-08-25 14:10:00,50.53,50.54,50.48,50.48,28745.0,40.3881,40.3961,40.3481,40.3481,28745.0
2016-08-25 14:15:00,50.49,50.52,50.45,50.46,30559.0,40.3561,40.3801,40.3241,40.3321,30559.0
2016-08-25 14:20:00,50.47,50.49,50.44,50.45,26322.0,40.3401,40.3561,40.3161,40.3241,26322.0
2016-08-25 14:25:00,50.45,50.51,50.44,50.48,84202.0,40.3241,40.3721,40.3161,40.3481,84202.0
2016-08-25 14:30:00,50.48,50.57,50.48,50.53,27759.0,40.3481,40.42,40.3481,40.3881,27759.0
2016-08-25 14:35:00,50.53,50.57,50.48,50.57,12146.0,40.3881,40.42,40.3481,40.42,12146.0
2016-08-25 14:40:00,50.58,50.64,50.57,50.63,19419.0,40.428,40.476,40.42,40.468,19419.0
2016-08-25 14:45:00,50.63,50.65,50.57,50.64,23159.0,40.468,40.484,40.42,40.476,23159.0
2016-08-25 14:50:00,50.64,50.64,50.56,50.57,25815.0,40.476,40.476,40.412,40.42,25815.0
2016-08-25 14:55:00,50.56,50.64,50.54,50.63,14811.0,40.412,40.476,40.3961,40.468,14811.0
2016-08-25 15:00:00,50.63,50.64,50.6,50.63,26237.0,40.468,40.476,40.444,40.468,26237.0
2016-08-25 15:05:00,50.64,50.66,50.61,50.66,25917.0,40.476,40.492,40.452,40.492,25917.0
2016-08-25 15:10:00,50.66,50.72,50.66,50.72,21859.0,40.492,40.5399,40.492,40.5399,21859.0
2016-08-25 15:15:00,50.71,50.71,50.67,50.71,31710.0,40.5319,40.5319,40.5,40.5319,31710.0
2016-08-25 15:20:00,50.7,50.72,50.63,50.71,33656.0,40.5239,40.5399,40.468,40.5319,33656.0
2016-08-25 15:25:00,50.71,50.73,50.69,50.7,35401.0,40.5319,40.5479,40.5159,40.5239,35401.0
2016-08-25 15:30:00,50.7,50.76,50.67,50.72,48057.0,40.5239,40.5719,40.5,40.5399,48057.0
2016-08-25 15:35:00,50.71,50.74,50.7,50.72,27416.0,40.5319,40.5559,40.5239,40.5399,27416.0
2016-08-25 15:40:00,50.73,50.75,50.69,50.69,71091.0,40.5479,40.5639,40.5159,40.5159,71091.0
2016-08-25 15:45:00,50.69,50.72,50.67,50.7,62645.0,40.5159,40.5399,40.5,40.5239,62645.0
2016-08-25 15:50:00,50.7,50.71,50.66,50.67,52987.0,40.5239,40.5319,40.492,40.5,52987.0
2016-08-25 15:55:00,50.66,50.75,50.64,50.74,138194.0,40.492,40.5639,40.476,40.5559,138194.0
2016-08-26 09:30:00,50.79,50.95,50.4,50.42,51433.0,40.5959,40.7238,40.2842,40.3001,51433.0
2016-08-26 09:35:00,50.43,50.43,50.14,50.25,102492.0,40.3081,40.3081,40.0763,40.1643,102492.0
2016-08-26 09:40:00,50.22,50.34,50.19,50.27,68075.0,40.1403,40.2362,40.1163,40.1802,68075.0
2016-08-26 09:45:00,50.28,50.59,50.27,50.56,44968.0,40.1882,40.436,40.1802,40.412,44968.0
2016-08-26 09:50:00,50.56,50.59,50.42,50.48,52791.0,40.412,40.436,40.3001,40.3481,52791.0
2016-08-26 09:55:00,50.47,50.53,50.43,50.46,21671.0,40.3401,40.3881,40.3081,40.3321,21671.0
2016-08-26 10:00:00,50.43,50.65,50.31,50.6,49415.0,40.3081,40.484,40.2122,40.444,49415.0
2016-08-26 10:05:00,50.63,50.66,50.37,50.41,35770.0,40.468,40.492,40.2602,40.2921,35770.0
2016-08-26 10:10:00,50.42,50.5,50.3,50.34,32905.0,40.3001,40.3641,40.2042,40.2362,32905.0
2016-08-26 10:15:00,50.38,50.7,50.38,50.69,73712.0,40.2682,40.5239,40.2682,40.5159,73712.0
2016-08-26 10:20:00,50.7,50.74,50.63,50.66,45558.0,40.5239,40.5559,40.468,40.492,45558.0
2016-08-26 10:25:00,50.68,50.81,50.65,50.78,47523.0,40.508,40.6119,40.484,40.5879,47523.0
2016-08-26 10:30:00,50.77,50.79,50.57,50.57,30675.0,40.5799,40.5959,40.42,40.42,30675.0
2016-08-26 10:35:00,50.56,50.76,50.56,50.73,71013.0,40.412,40.5719,40.412,40.5479,71013.0
2016-08-26 10:40:00,50.73,50.73,50.53,50.54,31161.0,40.5479,40.5479,40.3881,40.3961,31161.0
2016-08-26 10:45:00,50.54,50.54,50.49,50.51,18181.0,40.3961,40.3961,40.3561,40.3721,18181.0
2016-08-26 10:50:00,50.52,50.52,50.38,50.41,46067.0,40.3801,40.3801,40.2682,40.2921,46067.0
2016-08-26 10:55:00,50.41,50.57,50.41,50.54,60450.0,40.2921,40.42,40.2921,40.3961,60450.0
2016-08-26 11:00:00,50.54,50.59,50.45,50.48,20987.0,40.3961,40.436,40.3241,40.3481,20987.0
2016-08-26 11:05:00,50.49,50.63,50.49,50.51,15520.0,40.3561,40.468,40.3561,40.3721,15520.0
2016-08-26 11:10:00,50.51,50.6,50.47,50.59,24825.0,40.3721,40.444,40.3401,40.436,24825.0
2016-08-26 11:15:00,50.6,50.6,50.44,50.49,23170.0,40.444,40.444,40.3161,40.3561,23170.0
2016-08-26 11:20:00,50.49,50.49,50.4,50.43,32617.0,40.3561,40.3561,40.2842,40.3081,32617.0
2016-08-26 11:25:00,50.42,50.55,50.42,50.5,15996.0,40.3001,40.404,40.3001,40.3641,15996.0
2016-08-26 11:30:00,50.48,50.57,50.48,50.55,8743.0,40.3481,40.42,40.3481,40.404,8743.0
2016-08-26 11:35:00,50.55,50.55,50.41,50.45,30700.0,40.404,40.404,40.2921,40.3241,30700.0
2016-08-26 11:40:00,50.44,50.45,50.32,50.43,31082.0,40.3161,40.3241,40.2202,40.3081,31082.0
2016-08-26 11:45:00,50.42,50.47,50.36,50.45,14857.0,40.3001,40.3401,40.2522,40.3241,14857.0
2016-08-26 11:50:00,50.47,50.5,50.26,50.4,27253.0,40.3401,40.3641,40.1723,40.2842,27253.0
2016-08-26 11:55:00,50.39,50.4,50.28,50.28,32989.0,40.2762,40.2842,40.1882,40.1882,32989.0
2016-08-26 12:00:00,50.28,50.28,50.15,50.19,160463.0,40.1882,40.1882,40.0843,40.1163,160463.0
2016-08-26 12:05:00,50.2,50.2,50.04,50.12,29920.0,40.1243,40.1243,39.9964,40.0604,29920.0
2016-08-26 12:10:00,50.11,50.13,49.98,50.11,103576.0,40.0524,40.0683,39.9485,40.0524,103576.0
2016-08-26 12:15:00,50.1,50.12,50.0,50.02,51415.0,40.0444,40.0604,39.9644,39.9804,51415.0
2016-08-26 12:20:00,50.02,50.12,50.01,50.11,31305.0,39.9804,40.0604,39.9724,40.0524,31305.0
2016-08-26 12:25:00,50.11,50.13,50.05,50.12,33857.0,40.0524,40.0683,40.0044,40.0604,33857.0
2016-08-26 12:30:00,50.11,50.17,50.07,50.15,32332.0,40.0524,40.1003,40.0204,40.0843,32332.0
2016-08-26 12:35:00,50.14,50.18,50.09,50.15,14933.0,40.0763,40.1083,40.0364,40.0843,14933.0
2016-08-26 12:40:00,50.12,50.18,50.09,50.16,22301.0,40.0604,40.1083,40.0364,40.0923,22301.0
2016-08-26 12:45:00,50.15,50.2,50.12,50.17,16075.0,40.0843,40.1243,40.0604,40.1003,16075.0
2016-08-26 12:50:00,50.18,50.21,50.13,50.17,17233.0,40.1083,40.1323,40.0683,40.1003,17233.0
2016-08-26 12:55:00,50.17,50.24,50.17,50.23,23016.0,40.1003,40.1563,40.1003,40.1483,23016.0
2016-08-26 13:00:00,50.24,50.32,50.24,50.27,22810.0,40.1563,40.2202,40.1563,40.1802,22810.0
2016-08-26 13:05:00,50.29,50.29,50.2,50.23,30891.0,40.1962,40.1962,40.1243,40.1483,30891.0
2016-08-26 13:10:00,50.23,50.25,50.19,50.19,22327.0,40.1483,40.1643,40.1163,40.1163,22327.0
2016-08-26 13:15:00,50.18,50.2,50.13,50.16,21777.0,40.1083,40.1243,40.0683,40.0923,21777.0
2016-08-26 13:20:00,50.16,50.16,50.11,50.11,11606.0,40.0923,40.0923,40.0524,40.0524,11606.0
2016-08-26 13:25:00,50.1,50.18,50.1,50.15,11300.0,40.0444,40.1083,40.0444,40.0843,11300.0
2016-08-26 13:30:00,50.17,50.17,50.11,50.15,9806.0,40.1003,40.1003,40.0524,40.0843,9806.0
2016-08-26 13:35:00,50.14,50.15,50.09,50.1,12975.0,40.0763,40.0843,40.0364,40.0444,12975.0
2016-08-26 13:40:00,50.1,50.14,50.09,50.11,14083.0,40.0444,40.0763,40.0364,40.0524,14083.0
2016-08-26 13:45:00,50.11,50.17,50.09,50.13,11111.0,40.0524,40.1003,40.0364,40.0683,11111.0
2016-08-26 13:50:00,50.13,50.18,50.13,50.17,15136.0,40.0683,40.1083,40.0683,40.1003,15136.0
2016-08-26 13:55:00,50.15,50.16,50.11,50.12,26180.0,40.0843,40.0923,40.0524,40.0604,26180.0
2016-08-26 14:00:00,50.12,50.16,50.09,50.12,19359.0,40.0604,40.0923,40.0364,40.0604,19359.0
2016-08-26 14:05:00,50.12,50.15,50.11,50.15,19934.0,40.0604,40.0843,40.0524,40.0843,19934.0
2016-08-26 14:10:00,50.15,50.17,50.09,50.1,14932.0,40.0843,40.1003,40.0364,40.0444,14932.0
2016-08-26 14:15:00,50.1,50.1,49.99,50.0,62802.0,40.0444,40.0444,39.9564,39.9644,62802.0
2016-08-26 14:20:00,50.0,50.03,50.0,50.0,36012.0,39.9644,39.9884,39.9644,39.9644,36012.0
2016-08-26 14:25:00,49.99,50.03,49.93,49.93,50378.0,39.9564,39.9884,39.9085,39.9085,50378.0
2016-08-26 14:30:00,49.94,49.96,49.89,49.92,28564.0,39.9165,39.9325,39.8765,39.9005,28564.0
2016-08-26 14:35:00,49.92,50.02,49.92,50.0,20908.0,39.9005,39.9804,39.9005,39.9644,20908.0
2016-08-26 14:40:00,50.0,50.0,49.95,49.95,21071.0,39.9644,39.9644,39.9245,39.9245,21071.0
2016-08-26 14:45:00,49.95,49.97,49.91,49.94,18766.0,39.9245,39.9405,39.8925,39.9165,18766.0
2016-08-26 14:50:00,49.94,49.97,49.94,49.97,10570.0,39.9165,39.9405,39.9165,39.9405,10570.0
2016-08-26 14:55:00,49.97,49.99,49.92,49.93,19926.0,39.9405,39.9564,39.9005,39.9085,19926.0
2016-08-26 15:00:00,49.94,49.99,49.93,49.95,22720.0,39.9165,39.9564,39.9085,39.9245,22720.0
2016-08-26 15:05:00,49.95,50.01,49.94,50.0,20414.0,39.9245,39.9724,39.9165,39.9644,20414.0
2016-08-26 15:10:00,50.0,50.01,49.95,50.0,23844.0,39.9644,39.9724,39.9245,39.9644,23844.0
2016-08-26 15:15:00,50.0,50.01,49.98,50.0,38878.0,39.9644,39.9724,39.9485,39.9644,38878.0
2016-08-26 15:20:00,50.01,50.05,50.0,50.03,19140.0,39.9724,40.0044,39.9644,39.9884,19140.0
2016-08-26 15:25:00,50.03,50.18,50.02,50.14,36326.0,39.9884,40.1083,39.9804,40.0763,36326.0
2016-08-26 15:30:00,50.15,50.21,50.14,50.17,40675.0,40.0843,40.1323,40.0763,40.1003,40675.0
2016-08-26 15:35:00,50.17,50.2,50.1,50.2,54463.0,40.1003,40.1243,40.0444,40.1243,54463.0
2016-08-26 15:40:00,50.2,50.24,50.18,50.22,52870.0,40.1243,40.1563,40.1083,40.1403,52870.0
2016-08-26 15:45:00,50.22,50.32,50.21,50.31,103421.0,40.1403,40.2202,40.1323,40.2122,103421.0
2016-08-26 15:50:00,50.31,50.32,50.24,50.24,89867.0,40.2122,40.2202,40.1563,40.1563,89867.0
2016-08-26 15:55:00,50.24,50.33,50.21,50.32,238627.0,40.1563,40.2282,40.1323,40.2202,238627.0
2016-08-29 09:30:00,50.42,50.46,50.04,50.39,62026.0,40.3001,40.3321,39.9964,40.2762,62026.0
2016-08-29 09:35:00,50.41,50.5,50.28,50.47,51816.0,40.2921,40.3641,40.1882,40.3401,51816.0
2016-08-29 09:40:00,50.48,50.59,50.48,50.57,29296.0,40.3481,40.436,40.3481,40.42,29296.0
2016-08-29 09:45:00,50.59,50.64,50.49,50.57,39209.0,40.436,40.476,40.3561,40.42,39209.0
2016-08-29 09:50:00,50.56,50.56,50.46,50.5,34303.0,40.412,40.412,40.3321,40.3641,34303.0
2016-08-29 09:55:00,50.5,50.62,50.5,50.6,25939.0,40.3641,40.46,40.3641,40.444,25939.0
2016-08-29 10:00:00,50.59,50.7,50.54,50.7,46643.0,40.436,40.5239,40.3961,40.5239,46643.0
2016-08-29 10:05:00,50.69,50.74,50.63,50.74,23645.0,40.5159,40.5559,40.468,40.5559,23645.0
2016-08-29 10:10:00,50.74,50.87,50.74,50.78,41127.0,40.5559,40.6598,40.5559,40.5879,41127.0
2016-08-29 10:15:00,50.78,50.83,50.74,50.81,57081.0,40.5879,40.6278,40.5559,40.6119,57081.0
2016-08-29 10:20:00,50.8,50.86,50.79,50.82,108917.0,40.6039,40.6518,40.5959,40.6199,108917.0
2016-08-29 10:25:00,50.81,50.87,50.79,50.86,33030.0,40.6119,40.6598,40.5959,40.6518,33030.0
2016-08-29 10:30:00,50.86,50.89,50.82,50.85,31351.0,40.6518,40.6758,40.6199,40.6438,31351.0
2016-08-29 10:35:00,50.86,50.9,50.83,50.9,39543.0,40.6518,40.6838,40.6278,40.6838,39543.0
2016-08-29 10:40:00,50.9,50.97,50.88,50.9,45740.0,40.6838,40.7397,40.6678,40.6838,45740.0
2016-08-29 10:45:00,50.88,50.9,50.83,50.88,18737.0,40.6678,40.6838,40.6278,40.6678,18737.0
2016-08-29 10:50:00,50.88,50.89,50.84,50.86,23465.0,40.6678,40.6758,40.6358,40.6518,23465.0
2016-08-29 10:55:00,50.87,50.96,50.85,50.89,33115.0,40.6598,40.7318,40.6438,40.6758,33115.0
2016-08-29 11:00:00,50.89,50.95,50.88,50.93,17785.0,40.6758,40.7238,40.6678,40.7078,17785.0
2016-08-29 11:05:00,50.93,50.93,50.89,50.91,37787.0,40.7078,40.7078,40.6758,40.6918,37787.0
2016-08-29 11:10:00,50.91,51.0,50.88,50.96,53369.0,40.6918,40.7637,40.6678,40.7318,53369.0
2016-08-29 11:15:00,50.96,51.03,50.95,50.98,50597.0,40.7318,40.7877,40.7238,40.7477,50597.0
2016-08-29 11:20:00,50.98,50.99,50.9,50.92,16720.0,40.7477,40.7557,40.6838,40.6998,16720.0
2016-08-29 11:25:00,50.91,51.03,50.91,51.0,28529.0,40.6918,40.7877,40.6918,40.7637,28529.0
2016-08-29 11:30:00,50.99,51.0,50.94,50.95,35999.0,40.7557,40.7637,40.7158,40.7238,35999.0
2016-08-29 11:35:00,50.96,50.96,50.88,50.9,11267.0,40.7318,40.7318,40.6678,40.6838,11267.0
2016-08-29 11:40:00,50.91,50.96,50.89,50.95,21394.0,40.6918,40.7318,40.6758,40.7238,21394.0
2016-08-29 11:45:00,50.95,51.0,50.95,50.98,22851.0,40.7238,40.7637,40.7238,40.7477,22851.0
2016-08-29 11:50:00,50.99,51.02,50.97,51.0,24800.0,40.7557,40.7797,40.7397,40.7637,24800.0
2016-08-29 11:55:00,50.98,50.99,50.92,50.93,44386.0,40.7477,40.7557,40.6998,40.7078,44386.0
2016-08-29 12:00:00,50.94,50.99,50.93,50.94,14358.0,40.7158,40.7557,40.7078,40.7158,14358.0
2016-08-29 12:05:00,50.94,51.0,50.94,50.99,6981.0,40.7158,40.7637,40.7158,40.7557,6981.0
2016-08-29 12:10:00,50.99,50.99,50.98,50.99,7441.0,40.7557,40.7557,40.7477,40.7557,7441.0
2016-08-29 12:15:00,50.99,50.99,50.95,50.96,12597.0,40.7557,40.7557,40.7238,40.7318,12597.0
2016-08-29 12:20:00,50.95,50.99,50.95,50.99,9558.0,40.7238,40.7557,40.7238,40.7557,9558.0
2016-08-29 12:25:00,50.98,50.99,50.97,50.98,10663.0,40.7477,40.7557,40.7397,40.7477,10663.0
2016-08-29 12:30:00,50.99,51.04,50.97,51.04,18140.0,40.7557,40.7957,40.7397,40.7957,18140.0
2016-08-29 12:35:00,51.03,51.03,50.99,51.0,3669.0,40.7877,40.7877,40.7557,40.7637,3669.0
2016-08-29 12:40:00,50.99,51.0,50.97,51.0,14826.0,40.7557,40.7637,40.7397,40.7637,14826.0
2016-08-29 12:45:00,51.0,51.09,51.0,51.09,17037.0,40.7637,40.8357,40.7637,40.8357,17037.0
2016-08-29 12:50:00,51.08,51.08,51.05,51.08,7685.0,40.8277,40.8277,40.8037,40.8277,7685.0
2016-08-29 12:55:00,51.06,51.08,51.04,51.04,26473.0,40.8117,40.8277,40.7957,40.7957,26473.0
2016-08-29 13:00:00,51.03,51.04,50.98,51.0,9679.0,40.7877,40.7957,40.7477,40.7637,9679.0
2016-08-29 13:05:00,51.0,51.04,50.99,51.04,6870.0,40.7637,40.7957,40.7557,40.7957,6870.0
2016-08-29 13:10:00,51.03,51.06,51.02,51.06,27620.0,40.7877,40.8117,40.7797,40.8117,27620.0
2016-08-29 13:15:00,51.06,51.06,50.97,50.99,8887.0,40.8117,40.8117,40.7397,40.7557,8887.0
2016-08-29 13:20:00,50.98,51.0,50.98,51.0,38281.0,40.7477,40.7637,40.7477,40.7637,38281.0
2016-08-29 13:25:00,50.99,51.0,50.98,51.0,17988.0,40.7557,40.7637,40.7477,40.7637,17988.0
2016-08-29 13:30:00,50.99,51.0,50.96,50.97,17069.0,40.7557,40.7637,40.7318,40.7397,17069.0
2016-08-29 13:35:00,50.96,50.97,50.95,50.95,8904.0,40.7318,40.7397,40.7238,40.7238,8904.0
2016-08-29 13:40:00,50.95,50.97,50.94,50.96,10267.0,40.7238,40.7397,40.7158,40.7318,10267.0
2016-08-29 13:45:00,50.97,50.98,50.93,50.94,8188.0,40.7397,40.7477,40.7078,40.7158,8188.0
2016-08-29 13:50:00,50.94,50.95,50.93,50.94,18220.0,40.7158,40.7238,40.7078,40.7158,18220.0
2016-08-29 13:55:00,50.95,50.99,50.94,50.97,15530.0,40.7238,40.7557,40.7158,40.7397,15530.0
2016-08-29 14:00:00,50.96,50.98,50.94,50.95,8932.0,40.7318,40.7477,40.7158,40.7238,8932.0
2016-08-29 14:05:00,50.94,50.96,50.93,50.95,12536.0,40.7158,40.7318,40.7078,40.7238,12536.0
2016-08-29 14:10:00,50.95,50.95,50.93,50.93,14480.0,40.7238,40.7238,40.7078,40.7078,14480.0
2016-08-29 14:15:00,50.93,50.93,50.86,50.86,9980.0,40.7078,40.7078,40.6518,40.6518,9980.0
2016-08-29 14:20:00,50.86,50.88,50.85,50.88,10733.0,40.6518,40.6678,40.6438,40.6678,10733.0
2016-08-29 14:25:00,50.89,50.89,50.8,50.83,9529.0,40.6758,40.6758,40.6039,40.6278,9529.0
2016-08-29 14:30:00,50.82,50.84,50.8,50.84,31790.0,40.6199,40.6358,40.6039,40.6358,31790.0
2016-08-29 14:35:00,50.83,50.86,50.83,50.84,24265.0,40.6278,40.6518,40.6278,40.6358,24265.0
2016-08-29 14:40:00,50.84,50.84,50.81,50.83,8600.0,40.6358,40.6358,40.6119,40.6278,8600.0
2016-08-29 14:45:00,50.83,50.89,50.83,50.88,40364.0,40.6278,40.6758,40.6278,40.6678,40364.0
2016-08-29 14:50:00,50.88,50.91,50.85,50.85,22747.0,40.6678,40.6918,40.6438,40.6438,22747.0
2016-08-29 14:55:00,50.86,50.88,50.85,50.88,16107.0,40.6518,40.6678,40.6438,40.6678,16107.0
2016-08-29 15:00:00,50.87,50.88,50.85,50.86,20330.0,40.6598,40.6678,40.6438,40.6518,20330.0
2016-08-29 15:05:00,50.86,50.87,50.84,50.86,10857.0,40.6518,40.6598,40.6358,40.6518,10857.0
2016-08-29 15:10:00,50.85,50.88,50.84,50.85,15942.0,40.6438,40.6678,40.6358,40.6438,15942.0
2016-08-29 15:15:00,50.85,50.85,50.83,50.85,23303.0,40.6438,40.6438,40.6278,40.6438,23303.0
2016-08-29 15:20:00,50.85,50.86,50.82,50.83,21282.0,40.6438,40.6518,40.6199,40.6278,21282.0
2016-08-29 15:25:00,50.82,50.84,50.81,50.82,14518.0,40.6199,40.6358,40.6119,40.6199,14518.0
2016-08-29 15:30:00,50.82,50.83,50.81,50.83,29290.0,40.6199,40.6278,40.6119,40.6278,29290.0
2016-08-29 15:35:00,50.83,50.85,50.81,50.85,37242.0,40.6278,40.6438,40.6119,40.6438,37242.0
2016-08-29 15:40:00,50.85,50.85,50.84,50.85,40159.0,40.6438,40.6438,40.6358,40.6438,40159.0
2016-08-29 15:45:00,50.85,50.87,50.8,50.86,117431.0,40.6438,40.6598,40.6039,40.6518,117431.0
2016-08-29 15:50:00,50.86,50.88,50.85,50.87,127085.0,40.6518,40.6678,40.6438,40.6598,127085.0
2016-08-29 15:55:00,50.86,50.91,50.85,50.88,245003.0,40.6518,40.6918,40.6438,40.6678,245003.0
2016-08-30 09:30:00,51.1,51.1,50.83,50.97,32939.0,40.8437,40.8437,40.6278,40.7397,32939.0
2016-08-30 09:35:00,51.0,51.11,50.94,50.94,37824.0,40.7637,40.8516,40.7158,40.7158,37824.0
2016-08-30 09:40:00,50.93,50.97,50.81,50.93,12400.0,40.7078,40.7397,40.6119,40.7078,12400.0
2016-08-30 09:45:00,50.92,51.06,50.91,51.06,31392.0,40.6998,40.8117,40.6918,40.8117,31392.0
2016-08-30 09:50:00,51.04,51.07,50.91,50.95,24915.0,40.7957,40.8197,40.6918,40.7238,24915.0
2016-08-30 09:55:00,50.96,51.04,50.93,50.98,49569.0,40.7318,40.7957,40.7078,40.7477,49569.0
2016-08-30 10:00:00,50.98,50.99,50.8,50.8,23661.0,40.7477,40.7557,40.6039,40.6039,23661.0
2016-08-30 10:05:00,50.82,50.83,50.75,50.79,28080.0,40.6199,40.6278,40.5639,40.5959,28080.0
2016-08-30 10:10:00,50.79,50.85,50.77,50.78,33458.0,40.5959,40.6438,40.5799,40.5879,33458.0
2016-08-30 10:15:00,50.79,50.83,50.75,50.76,17732.0,40.5959,40.6278,40.5639,40.5719,17732.0
2016-08-30 10:20:00,50.76,50.82,50.75,50.78,15570.0,40.5719,40.6199,40.5639,40.5879,15570.0
2016-08-30 10:25:00,50.78,50.87,50.75,50.86,19481.0,40.5879,40.6598,40.5639,40.6518,19481.0
2016-08-30 10:30:00,50.86,50.87,50.78,50.8,18107.0,40.6518,40.6598,40.5879,40.6039,18107.0
2016-08-30 10:35:00,50.8,50.86,50.76,50.8,17765.0,40.6039,40.6518,40.5719,40.6039,17765.0
2016-08-30 10:40:00,50.81,50.84,50.79,50.82,30386.0,40.6119,40.6358,40.5959,40.6199,30386.0
2016-08-30 10:45:00,50.82,50.83,50.79,50.79,23970.0,40.6199,40.6278,40.5959,40.5959,23970.0
2016-08-30 10:50:00,50.79,50.81,50.77,50.8,25977.0,40.5959,40.6119,40.5799,40.6039,25977.0
2016-08-30 10:55:00,50.8,50.82,50.79,50.8,11401.0,40.6039,40.6199,40.5959,40.6039,11401.0
2016-08-30 11:00:00,50.8,50.86,50.79,50.86,15775.0,40.6039,40.6518,40.5959,40.6518,15775.0
2016-08-30 11:05:00,50.86,50.87,50.81,50.81,17350.0,40.6518,40.6598,40.6119,40.6119,17350.0
2016-08-30 11:10:00,50.81,50.82,50.77,50.78,7490.0,40.6119,40.6199,40.5799,40.5879,7490.0
2016-08-30 11:15:00,50.78,50.8,50.74,50.8,14713.0,40.5879,40.6039,40.5559,40.6039,14713.0
2016-08-30 11:20:00,50.79,50.79,50.72,50.77,17181.0,40.5959,40.5959,40.5399,40.5799,17181.0
2016-08-30 11:25:00,50.76,50.77,50.71,50.72,18354.0,40.5719,40.5799,40.5319,40.5399,18354.0
2016-08-30 11:30:00,50.72,50.77,50.71,50.74,34302.0,40.5399,40.5799,40.5319,40.5559,34302.0
2016-08-30 11:35:00,50.74,50.78,50.72,50.77,8880.0,40.5559,40.5879,40.5399,40.5799,8880.0
2016-08-30 11:40:00,50.76,50.77,50.69,50.69,11800.0,40.5719,40.5799,40.5159,40.5159,11800.0
2016-08-30 11:45:00,50.7,50.72,50.69,50.71,8505.0,40.5239,40.5399,40.5159,40.5319,8505.0
2016-08-30 11:50:00,50.72,50.75,50.7,50.75,15890.0,40.5399,40.5639,40.5239,40.5639,15890.0
2016-08-30 11:55:00,50.74,50.77,50.73,50.76,23478.0,40.5559,40.5799,40.5479,40.5719,23478.0
2016-08-30 12:00:00,50.76,50.82,50.75,50.81,10449.0,40.5719,40.6199,40.5639,40.6119,10449.0
2016-08-30 12:05:00,50.82,50.85,50.81,50.85,18636.0,40.6199,40.6438,40.6119,40.6438,18636.0
2016-08-30 12:10:00,50.84,50.87,50.82,50.84,19431.0,40.6358,40.6598,40.6199,40.6358,19431.0
2016-08-30 12:15:00,50.85,50.87,50.83,50.85,9298.0,40.6438,40.6598,40.6278,40.6438,9298.0
2016-08-30 12:20:00,50.85,50.88,50.81,50.82,17820.0,40.6438,40.6678,40.6119,40.6199,17820.0
2016-08-30 12:25:00,50.83,50.84,50.8,50.81,7994.0,40.6278,40.6358,40.6039,40.6119,7994.0
2016-08-30 12:30:00,50.8,50.85,50.8,50.81,13175.0,40.6039,40.6438,40.6039,40.6119,13175.0
2016-08-30 12:35:00,50.8,50.85,50.8,50.85,8950.0,40.6039,40.6438,40.6039,40.6438,8950.0
2016-08-30 12:40:00,50.85,50.85,50.8,50.82,9424.0,40.6438,40.6438,40.6039,40.6199,9424.0
2016-08-30 12:45:00,50.82,50.83,50.78,50.79,13627.0,40.6199,40.6278,40.5879,40.5959,13627.0
2016-08-30 12:50:00,50.79,50.81,50.78,50.8,5346.0,40.5959,40.6119,40.5879,40.6039,5346.0
2016-08-30 12:55:00,50.8,50.87,50.8,50.85,29608.0,40.6039,40.6598,40.6039,40.6438,29608.0
2016-08-30 13:00:00,50.84,50.84,50.79,50.8,11704.0,40.6358,40.6358,40.5959,40.6039,11704.0
2016-08-30 13:05:00,50.79,50.84,50.79,50.83,17282.0,40.5959,40.6358,40.5959,40.6278,17282.0
2016-08-30 13:10:00,50.82,50.86,50.82,50.86,22948.0,40.6199,40.6518,40.6199,40.6518,22948.0
2016-08-30 13:15:00,50.86,50.88,50.84,50.85,19052.0,40.6518,40.6678,40.6358,40.6438,19052.0
2016-08-30 13:20:00,50.84,50.85,50.8,50.81,14850.0,40.6358,40.6438,40.6039,40.6119,14850.0
2016-08-30 13:25:00,50.81,50.86,50.8,50.85,15567.0,40.6119,40.6518,40.6039,40.6438,15567.0
2016-08-30 13:30:00,50.85,50.86,50.81,50.82,16525.0,40.6438,40.6518,40.6119,40.6199,16525.0
2016-08-30 13:35:00,50.81,50.82,50.8,50.8,7174.0,40.6119,40.6199,40.6039,40.6039,7174.0
2016-08-30 13:40:00,50.8,50.8,50.77,50.77,12129.0,40.6039,40.6039,40.5799,40.5799,12129.0
2016-08-30 13:45:00,50.78,50.79,50.77,50.78,11944.0,40.5879,40.5959,40.5799,40.5879,11944.0
2016-08-30 13:50:00,50.77,50.79,50.77,50.79,15198.0,40.5799,40.5959,40.5799,40.5959,15198.0
2016-08-30 13:55:00,50.78,50.9,50.78,50.88,57754.0,40.5879,40.6838,40.5879,40.6678,57754.0
2016-08-30 14:00:00,50.87,50.88,50.78,50.8,29358.0,40.6598,40.6678,40.5879,40.6039,29358.0
2016-08-30 14:05:00,50.81,50.84,50.78,50.81,25707.0,40.6119,40.6358,40.5879,40.6119,25707.0
2016-08-30 14:10:00,50.82,50.82,50.79,50.8,15056.0,40.6199,40.6199,40.5959,40.6039,15056.0
2016-08-30 14:15:00,50.8,50.81,50.75,50.76,14879.0,40.6039,40.6119,40.5639,40.5719,14879.0
2016-08-30 14:20:00,50.76,50.79,50.71,50.78,26572.0,40.5719,40.5959,40.5319,40.5879,26572.0
2016-08-30 14:25:00,50.78,50.82,50.77,50.81,23296.0,40.5879,40.6199,40.5799,40.6119,23296.0
2016-08-30 14:30:00,50.8,50.81,50.76,50.77,25320.0,40.6039,40.6119,40.5719,40.5799,25320.0
2016-08-30 14:35:00,50.78,50.84,50.77,50.82,19185.0,40.5879,40.6358,40.5799,40.6199,19185.0
2016-08-30 14:40:00,50.82,50.82,50.78,50.79,12147.0,40.6199,40.6199,40.5879,40.5959,12147.0
2016-08-30 14:45:00,50.79,50.8,50.77,50.78,10349.0,40.5959,40.6039,40.5799,40.5879,10349.0
2016-08-30 14:50:00,50.78,50.86,50.77,50.86,25443.0,40.5879,40.6518,40.5799,40.6518,25443.0
2016-08-30 14:55:00,50.86,50.86,50.81,50.85,35013.0,40.6518,40.6518,40.6119,40.6438,35013.0
2016-08-30 15:00:00,50.85,50.88,50.84,50.87,43844.0,40.6438,40.6678,40.6358,40.6598,43844.0
2016-08-30 15:05:00,50.86,50.94,50.85,50.94,33192.0,40.6518,40.7158,40.6438,40.7158,33192.0
2016-08-30 15:10:00,50.93,50.95,50.92,50.95,25022.0,40.7078,40.7238,40.6998,40.7238,25022.0
2016-08-30 15:15:00,50.95,50.98,50.93,50.95,42485.0,40.7238,40.7477,40.7078,40.7238,42485.0
2016-08-30 15:20:00,50.95,50.96,50.92,50.95,42607.0,40.7238,40.7318,40.6998,40.7238,42607.0
2016-08-30 15:25:00,50.95,50.95,50.91,50.92,36333.0,40.7238,40.7238,40.6918,40.6998,36333.0
2016-08-30 15:30:00,50.92,50.94,50.9,50.94,58287.0,40.6998,40.7158,40.6838,40.7158,58287.0
2016-08-30 15:35:00,50.93,51.0,50.93,51.0,45418.0,40.7078,40.7637,40.7078,40.7637,45418.0
2016-08-30 15:40:00,51.0,51.03,50.99,51.01,53291.0,40.7637,40.7877,40.7557,40.7717,53291.0
2016-08-30 15:45:00,51.0,51.01,50.94,50.94,48878.0,40.7637,40.7717,40.7158,40.7158,48878.0
2016-08-30 15:50:00,50.94,50.95,50.9,50.91,78151.0,40.7158,40.7238,40.6838,40.6918,78151.0
2016-08-30 15:55:00,50.91,50.96,50.91,50.96,157937.0,40.6918,40.7318,40.6918,40.7318,157937.0
2016-08-31 09:30:00,50.77,50.8,50.56,50.66,27161.0,40.5799,40.6039,40.412,40.492,27161.0
2016-08-31 09:35:00,50.62,50.68,50.58,50.64,45946.0,40.46,40.508,40.428,40.476,45946.0
2016-08-31 09:40:00,50.67,50.68,50.52,50.62,45294.0,40.5,40.508,40.3801,40.46,45294.0
2016-08-31 09:45:00,50.63,50.88,50.62,50.85,332214.0,40.468,40.6678,40.46,40.6438,332214.0
2016-08-31 09:50:00,50.85,50.87,50.6,50.62,34907.0,40.6438,40.6598,40.444,40.46,34907.0
2016-08-31 09:55:00,50.6,50.62,50.43,50.48,25404.0,40.444,40.46,40.3081,40.3481,25404.0
2016-08-31 10:00:00,50.49,50.6,50.47,50.47,48244.0,40.3561,40.444,40.3401,40.3401,48244.0
2016-08-31 10:05:00,50.48,50.48,50.36,50.43,34932.0,40.3481,40.3481,40.2522,40.3081,34932.0
2016-08-31 10:10:00,50.44,50.45,50.29,50.33,33565.0,40.3161,40.3241,40.1962,40.2282,33565.0
2016-08-31 10:15:00,50.32,50.37,50.28,50.3,28863.0,40.2202,40.2602,40.1882,40.2042,28863.0
2016-08-31 10:20:00,50.29,50.45,50.27,50.43,33625.0,40.1962,40.3241,40.1802,40.3081,33625.0
2016-08-31 10:25:00,50.43,50.46,50.4,50.4,11880.0,40.3081,40.3321,40.2842,40.2842,11880.0
2016-08-31 10:30:00,50.42,50.42,50.28,50.29,18423.0,40.3001,40.3001,40.1882,40.1962,18423.0
2016-08-31 10:35:00,50.27,50.34,50.25,50.32,23329.0,40.1802,40.2362,40.1643,40.2202,23329.0
2016-08-31 10:40:00,50.32,50.32,50.26,50.29,13201.0,40.2202,40.2202,40.1723,40.1962,13201.0
2016-08-31 10:45:00,50.29,50.3,50.2,50.28,43834.0,40.1962,40.2042,40.1243,40.1882,43834.0
2016-08-31 10:50:00,50.27,50.31,50.25,50.28,27711.0,40.1802,40.2122,40.1643,40.1882,27711.0
2016-08-31 10:55:00,50.28,50.32,50.21,50.24,32555.0,40.1882,40.2202,40.1323,40.1563,32555.0
2016-08-31 11:00:00,50.24,50.34,50.23,50.32,16264.0,40.1563,40.2362,40.1483,40.2202,16264.0
2016-08-31 11:05:00,50.31,50.32,50.24,50.26,13532.0,40.2122,40.2202,40.1563,40.1723,13532.0
2016-08-31 11:10:00,50.26,50.31,50.25,50.29,29123.0,40.1723,40.2122,40.1643,40.1962,29123.0
2016-08-31 11:15:00,50.28,50.29,50.19,50.2,14281.0,40.1882,40.1962,40.1163,40.1243,14281.0
2016-08-31 11:20:00,50.2,50.21,50.19,50.2,10746.0,40.1243,40.1323,40.1163,40.1243,10746.0
2016-08-31 11:25:00,50.21,50.31,50.2,50.26,32300.0,40.1323,40.2122,40.1243,40.1723,32300.0
2016-08-31 11:30:00,50.26,50.27,50.24,50.25,17038.0,40.1723,40.1802,40.1563,40.1643,17038.0
2016-08-31 11:35:00,50.25,50.28,50.23,50.27,13110.0,40.1643,40.1882,40.1483,40.1802,13110.0
2016-08-31 11:40:00,50.27,50.27,50.22,50.27,11582.0,40.1802,40.1802,40.1403,40.1802,11582.0
2016-08-31 11:45:00,50.27,50.27,50.2,50.21,36163.0,40.1802,40.1802,40.1243,40.1323,36163.0
2016-08-31 11:50:00,50.2,50.26,50.2,50.25,14631.0,40.1243,40.1723,40.1243,40.1643,14631.0
2016-08-31 11:55:00,50.25,50.29,50.2,50.21,36516.0,40.1643,40.1962,40.1243,40.1323,36516.0
2016-08-31 12:00:00,50.2,50.2,50.15,50.15,25586.0,40.1243,40.1243,40.0843,40.0843,25586.0
2016-08-31 12:05:00,50.14,50.21,50.11,50.21,17907.0,40.0763,40.1323,40.0524,40.1323,17907.0
2016-08-31 12:10:00,50.2,50.21,50.15,50.18,16000.0,40.1243,40.1323,40.0843,40.1083,16000.0
2016-08-31 12:15:00,50.18,50.18,50.1,50.12,17816.0,40.1083,40.1083,40.0444,40.0604,17816.0
2016-08-31 12:20:00,50.11,50.13,50.1,50.13,12786.0,40.0524,40.0683,40.0444,40.0683,12786.0
2016-08-31 12:25:00,50.12,50.18,50.1,50.16,10522.0,40.0604,40.1083,40.0444,40.0923,10522.0
2016-08-31 12:30:00,50.16,50.16,50.07,50.11,13844.0,40.0923,40.0923,40.0204,40.0524,13844.0
2016-08-31 12:35:00,50.11,50.19,50.1,50.18,14777.0,40.0524,40.1163,40.0444,40.1083,14777.0
2016-08-31 12:40:00,50.17,50.19,50.12,50.14,9178.0,40.1003,40.1163,40.0604,40.0763,9178.0
2016-08-31 12:45:00,50.13,50.2,50.13,50.18,12228.0,40.0683,40.1243,40.0683,40.1083,12228.0
2016-08-31 12:50:00,50.18,50.2,50.16,50.16,17343.0,40.1083,40.1243,40.0923,40.0923,17343.0
2016-08-31 12:55:00,50.17,50.22,50.16,50.2,12996.0,40.1003,40.1403,40.0923,40.1243,12996.0
2016-08-31 13:00:00,50.19,50.2,50.16,50.16,11062.0,40.1163,40.1243,40.0923,40.0923,11062.0
2016-08-31 13:05:00,50.16,50.2,50.15,50.19,10427.0,40.0923,40.1243,40.0843,40.1163,10427.0
2016-08-31 13:10:00,50.19,50.19,50.17,50.17,6166.0,40.1163,40.1163,40.1003,40.1003,6166.0
2016-08-31 13:15:00,50.16,50.19,50.12,50.15,13219.0,40.0923,40.1163,40.0604,40.0843,13219.0
2016-08-31 13:20:00,50.14,50.15,50.13,50.14,5900.0,40.0763,40.0843,40.0683,40.0763,5900.0
2016-08-31 13:25:00,50.15,50.2,50.13,50.17,15223.0,40.0843,40.1243,40.0683,40.1003,15223.0
2016-08-31 13:30:00,50.17,50.2,50.15,50.18,15109.0,40.1003,40.1243,40.0843,40.1083,15109.0
2016-08-31 13:35:00,50.18,50.18,50.15,50.17,5496.0,40.1083,40.1083,40.0843,40.1003,5496.0
2016-08-31 13:40:00,50.17,50.23,50.17,50.22,11339.0,40.1003,40.1483,40.1003,40.1403,11339.0
2016-08-31 13:45:00,50.21,50.23,50.2,50.2,6143.0,40.1323,40.1483,40.1243,40.1243,6143.0
2016-08-31 13:50:00,50.2,50.21,50.18,50.19,8585.0,40.1243,40.1323,40.1083,40.1163,8585.0
2016-08-31 13:55:00,50.18,50.18,50.14,50.15,17419.0,40.1083,40.1083,40.0763,40.0843,17419.0
2016-08-31 14:00:00,50.15,50.18,50.14,50.17,22531.0,40.0843,40.1083,40.0763,40.1003,22531.0
2016-08-31 14:05:00,50.17,50.38,50.17,50.37,26870.0,40.1003,40.2682,40.1003,40.2602,26870.0
2016-08-31 14:10:00,50.37,50.41,50.34,50.38,16580.0,40.2602,40.2921,40.2362,40.2682,16580.0
2016-08-31 14:15:00,50.38,50.38,50.31,50.33,14638.0,40.2682,40.2682,40.2122,40.2282,14638.0
2016-08-31 14:20:00,50.33,50.38,50.33,50.38,15045.0,40.2282,40.2682,40.2282,40.2682,15045.0
2016-08-31 14:25:00,50.37,50.41,50.37,50.39,13787.0,40.2602,40.2921,40.2602,40.2762,13787.0
2016-08-31 14:30:00,50.4,50.4,50.35,50.36,14952.0,40.2842,40.2842,40.2442,40.2522,14952.0
2016-08-31 14:35:00,50.36,50.36,50.33,50.33,10204.0,40.2522,40.2522,40.2282,40.2282,10204.0
2016-08-31 14:40:00,50.33,50.34,50.29,50.3,17298.0,40.2282,40.2362,40.1962,40.2042,17298.0
2016-08-31 14:45:00,50.29,50.3,50.22,50.24,24953.0,40.1962,40.2042,40.1403,40.1563,24953.0
2016-08-31 14:50:00,50.24,50.26,50.22,50.24,11762.0,40.1563,40.1723,40.1403,40.1563,11762.0
2016-08-31 14:55:00,50.24,50.25,50.19,50.2,14756.0,40.1563,40.1643,40.1163,40.1243,14756.0
2016-08-31 15:00:00,50.2,50.32,50.2,50.32,23823.0,40.1243,40.2202,40.1243,40.2202,23823.0
2016-08-31 15:05:00,50.33,50.34,50.27,50.28,39179.0,40.2282,40.2362,40.1802,40.1882,39179.0
2016-08-31 15:10:00,50.28,50.3,50.27,50.3,18430.0,40.1882,40.2042,40.1802,40.2042,18430.0
2016-08-31 15:15:00,50.3,50.32,50.29,50.29,10321.0,40.2042,40.2202,40.1962,40.1962,10321.0
2016-08-31 15:20:00,50.29,50.31,50.27,50.29,21951.0,40.1962,40.2122,40.1802,40.1962,21951.0
2016-08-31 15:25:00,50.3,50.32,50.28,50.3,30128.0,40.2042,40.2202,40.1882,40.2042,30128.0
2016-08-31 15:30:00,50.31,50.31,50.27,50.29,27913.0,40.2122,40.2122,40.1802,40.1962,27913.0
2016-08-31 15:35:00,50.28,50.29,50.25,50.26,51818.0,40.1882,40.1962,40.1643,40.1723,51818.0
2016-08-31 15:40:00,50.26,50.28,50.22,50.22,76047.0,40.1723,40.1882,40.1403,40.1403,76047.0
2016-08-31 15:45:00,50.22,50.22,50.15,50.15,137475.0,40.1403,40.1403,40.0843,40.0843,137475.0
2016-08-31 15:50:00,50.16,50.17,50.14,50.15,127298.0,40.0923,40.1003,40.0763,40.0843,127298.0
2016-08-31 15:55:00,50.16,50.23,50.15,50.22,181249.0,40.0923,40.1483,40.0843,40.1403,181249.0
2016-09-01 09:30:00,51.97,52.38,51.88,52.28,476389.0,41.539,41.8667,41.4671,41.7868,476389.0
2016-09-01 09:35:00,52.28,52.6,52.16,52.56,400744.0,41.7868,42.0426,41.6909,42.0106,400744.0
2016-09-01 09:40:00,52.54,52.88,52.54,52.7,419988.0,41.9946,42.2664,41.9946,42.1225,419988.0
2016-09-01 09:45:00,52.69,52.95,52.54,52.78,275214.0,42.1145,42.3223,41.9946,42.1865,275214.0
2016-09-01 09:50:00,52.79,53.04,52.76,53.0,593111.0,42.1945,42.3943,42.1705,42.3623,593111.0
2016-09-01 09:55:00,53.01,53.02,52.7,52.85,234556.0,42.3703,42.3783,42.1225,42.2424,234556.0
2016-09-01 10:00:00,52.82,53.17,52.77,53.15,255254.0,42.2184,42.4982,42.1785,42.4822,255254.0
2016-09-01 10:05:00,53.14,53.16,52.94,53.01,196085.0,42.4742,42.4902,42.3143,42.3703,196085.0
2016-09-01 10:10:00,53.0,53.04,52.83,52.99,186513.0,42.3623,42.3943,42.2264,42.3543,186513.0
2016-09-01 10:15:00,52.97,52.99,52.82,52.85,101016.0,42.3383,42.3543,42.2184,42.2424,101016.0
2016-09-01 10:20:00,52.84,52.92,52.66,52.91,184464.0,42.2344,42.2984,42.0905,42.2904,184464.0
2016-09-01 10:25:00,52.88,52.92,52.82,52.91,82961.0,42.2664,42.2984,42.2184,42.2904,82961.0
2016-09-01 10:30:00,52.89,52.98,52.84,52.97,220308.0,42.2744,42.3463,42.2344,42.3383,220308.0
2016-09-01 10:35:00,52.97,52.97,52.76,52.77,90553.0,42.3383,42.3383,42.1705,42.1785,90553.0
2016-09-01 10:40:00,52.77,52.93,52.76,52.91,71538.0,42.1785,42.3064,42.1705,42.2904,71538.0
2016-09-01 10:45:00,52.9,53.0,52.81,52.99,118604.0,42.2824,42.3623,42.2104,42.3543,118604.0
2016-09-01 10:50:00,52.99,53.11,52.98,53.1,169492.0,42.3543,42.4502,42.3463,42.4422,169492.0
2016-09-01 10:55:00,53.09,53.09,52.99,53.02,47097.0,42.4342,42.4342,42.3543,42.3783,47097.0
2016-09-01 11:00:00,53.02,53.06,52.8,52.94,86516.0,42.3783,42.4103,42.2024,42.3143,86516.0
2016-09-01 11:05:00,52.94,52.94,52.88,52.9,39814.0,42.3143,42.3143,42.2664,42.2824,39814.0
2016-09-01 11:10:00,52.9,53.07,52.9,53.07,70178.0,42.2824,42.4183,42.2824,42.4183,70178.0
2016-09-01 11:15:00,53.06,53.07,53.0,53.04,44811.0,42.4103,42.4183,42.3623,42.3943,44811.0
2016-09-01 11:20:00,53.05,53.15,53.01,53.05,97890.0,42.4023,42.4822,42.3703,42.4023,97890.0
2016-09-01 11:25:00,53.05,53.08,53.01,53.07,60266.0,42.4023,42.4262,42.3703,42.4183,60266.0
2016-09-01 11:30:00,53.07,53.15,53.07,53.11,46702.0,42.4183,42.4822,42.4183,42.4502,46702.0
2016-09-01 11:35:00,53.12,53.12,53.03,53.1,99757.0,42.4582,42.4582,42.3863,42.4422,99757.0
2016-09-01 11:40:00,53.11,53.13,53.03,53.05,54083.0,42.4502,42.4662,42.3863,42.4023,54083.0
2016-09-01 11:45:00,53.04,53.13,53.01,53.06,29338.0,42.3943,42.4662,42.3703,42.4103,29338.0
2016-09-01 11:50:00,53.05,53.1,53.01,53.09,31664.0,42.4023,42.4422,42.3703,42.4342,31664.0
2016-09-01 11:55:00,53.1,53.14,53.06,53.12,31071.0,42.4422,42.4742,42.4103,42.4582,31071.0
2016-09-01 12:00:00,53.13,53.13,53.07,53.13,18129.0,42.4662,42.4662,42.4183,42.4662,18129.0
2016-09-01 12:05:00,53.13,53.23,53.12,53.21,85611.0,42.4662,42.5461,42.4582,42.5302,85611.0
2016-09-01 12:10:00,53.22,53.23,53.14,53.22,50549.0,42.5381,42.5461,42.4742,42.5381,50549.0
2016-09-01 12:15:00,53.23,53.34,53.21,53.33,108187.0,42.5461,42.6341,42.5302,42.6261,108187.0
2016-09-01 12:20:00,53.32,53.45,53.32,53.45,103335.0,42.6181,42.722,42.6181,42.722,103335.0
2016-09-01 12:25:00,53.45,53.47,53.39,53.42,89697.0,42.722,42.738,42.674,42.698,89697.0
2016-09-01 12:30:00,53.42,53.58,53.42,53.54,108935.0,42.698,42.8259,42.698,42.7939,108935.0
2016-09-01 12:35:00,53.54,53.56,53.5,53.53,74816.0,42.7939,42.8099,42.7619,42.7859,74816.0
2016-09-01 12:40:00,53.53,53.53,53.47,53.5,46018.0,42.7859,42.7859,42.738,42.7619,46018.0
2016-09-01 12:45:00,53.51,53.55,53.48,53.49,44114.0,42.7699,42.8019,42.746,42.754,44114.0
2016-09-01 12:50:00,53.49,53.55,53.49,53.54,64210.0,42.754,42.8019,42.754,42.7939,64210.0
2016-09-01 12:55:00,53.54,53.59,53.5,53.51,83196.0,42.7939,42.8339,42.7619,42.7699,83196.0
2016-09-01 13:00:00,53.5,53.52,53.48,53.5,71063.0,42.7619,42.7779,42.746,42.7619,71063.0
2016-09-01 13:05:00,53.5,53.52,53.48,53.51,38717.0,42.7619,42.7779,42.746,42.7699,38717.0
2016-09-01 13:10:00,53.51,53.52,53.49,53.5,29213.0,42.7699,42.7779,42.754,42.7619,29213.0
2016-09-01 13:15:00,53.51,53.57,53.5,53.57,32102.0,42.7699,42.8179,42.7619,42.8179,32102.0
2016-09-01 13:20:00,53.57,53.58,53.52,53.52,36562.0,42.8179,42.8259,42.7779,42.7779,36562.0
2016-09-01 13:25:00,53.52,53.54,53.51,53.54,35208.0,42.7779,42.7939,42.7699,42.7939,35208.0
2016-09-01 13:30:00,53.54,53.55,53.51,53.52,34996.0,42.7939,42.8019,42.7699,42.7779,34996.0
2016-09-01 13:35:00,53.52,53.53,53.5,53.53,33294.0,42.7779,42.7859,42.7619,42.7859,33294.0
2016-09-01 13:40:00,53.53,53.58,53.5,53.53,64605.0,42.7859,42.8259,42.7619,42.7859,64605.0
2016-09-01 13:45:00,53.53,53.57,53.53,53.56,24503.0,42.7859,42.8179,42.7859,42.8099,24503.0
2016-09-01 13:50:00,53.56,53.57,53.54,53.56,52166.0,42.8099,42.8179,42.7939,42.8099,52166.0
2016-09-01 13:55:00,53.57,53.57,53.55,53.57,31600.0,42.8179,42.8179,42.8019,42.8179,31600.0
2016-09-01 14:00:00,53.57,53.57,53.47,53.51,109554.0,42.8179,42.8179,42.738,42.7699,109554.0
2016-09-01 14:05:00,53.51,53.52,53.48,53.48,39019.0,42.7699,42.7779,42.746,42.746,39019.0
2016-09-01 14:10:00,53.48,53.51,53.37,53.51,138399.0,42.746,42.7699,42.658,42.7699,138399.0
2016-09-01 14:15:00,53.5,53.54,53.47,53.54,34535.0,42.7619,42.7939,42.738,42.7939,34535.0
2016-09-01 14:20:00,53.53,53.54,53.5,53.51,44864.0,42.7859,42.7939,42.7619,42.7699,44864.0
2016-09-01 14:25:00,53.51,53.7,53.5,53.7,120218.0,42.7699,42.9218,42.7619,42.9218,120218.0
2016-09-01 14:30:00,53.7,53.77,53.65,53.75,103418.0,42.9218,42.9778,42.8818,42.9618,103418.0
2016-09-01 14:35:00,53.75,53.77,53.74,53.76,65106.0,42.9618,42.9778,42.9538,42.9698,65106.0
2016-09-01 14:40:00,53.75,53.82,53.74,53.82,83768.0,42.9618,43.0177,42.9538,43.0177,83768.0
2016-09-01 14:45:00,53.81,53.87,53.81,53.85,51434.0,43.0097,43.0577,43.0097,43.0417,51434.0
2016-09-01 14:50:00,53.86,53.87,53.7,53.73,65028.0,43.0497,43.0577,42.9218,42.9458,65028.0
2016-09-01 14:55:00,53.72,53.75,53.67,53.73,78794.0,42.9378,42.9618,42.8978,42.9458,78794.0
2016-09-01 15:00:00,53.73,53.77,53.65,53.73,73753.0,42.9458,42.9778,42.8818,42.9458,73753.0
2016-09-01 15:05:00,53.74,53.75,53.65,53.67,93770.0,42.9538,42.9618,42.8818,42.8978,93770.0
2016-09-01 15:10:00,53.67,53.78,53.67,53.76,65733.0,42.8978,42.9858,42.8978,42.9698,65733.0
2016-09-01 15:15:00,53.75,53.78,53.75,53.76,52099.0,42.9618,42.9858,42.9618,42.9698,52099.0
2016-09-01 15:20:00,53.75,53.86,53.75,53.77,111903.0,42.9618,43.0497,42.9618,42.9778,111903.0
2016-09-01 15:25:00,53.76,53.77,53.7,53.76,69018.0,42.9698,42.9778,42.9218,42.9698,69018.0
2016-09-01 15:30:00,53.75,53.79,53.72,53.73,116195.0,42.9618,42.9937,42.9378,42.9458,116195.0
2016-09-01 15:35:00,53.73,53.75,53.67,53.73,175038.0,42.9458,42.9618,42.8978,42.9458,175038.0
2016-09-01 15:40:00,53.73,53.76,53.7,53.74,103037.0,42.9458,42.9698,42.9218,42.9538,103037.0
2016-09-01 15:45:00,53.73,53.8,53.69,53.79,318658.0,42.9458,43.0017,42.9138,42.9937,318658.0
2016-09-01 15:50:00,53.8,53.87,53.79,53.86,270949.0,43.0017,43.0577,42.9937,43.0497,270949.0
2016-09-01 15:55:00,53.86,53.99,53.78,53.78,690140.0,43.0497,43.1536,42.9858,42.9858,690140.0
2016-09-02 09:30:00,53.89,54.5,53.89,54.48,252391.0,43.0737,43.5612,43.0737,43.5453,252391.0
2016-09-02 09:35:00,54.44,54.7,54.22,54.36,206647.0,43.5133,43.7211,43.3374,43.4493,206647.0
2016-09-02 09:40:00,54.35,54.62,54.23,54.29,137393.0,43.4413,43.6572,43.3454,43.3934,137393.0
2016-09-02 09:45:00,54.3,54.32,54.1,54.21,226029.0,43.4014,43.4174,43.2415,43.3294,226029.0
2016-09-02 09:50:00,54.21,54.3,54.16,54.25,166699.0,43.3294,43.4014,43.2895,43.3614,166699.0
2016-09-02 09:55:00,54.26,54.43,54.23,54.36,122634.0,43.3694,43.5053,43.3454,43.4493,122634.0
2016-09-02 10:00:00,54.31,54.32,54.16,54.29,73030.0,43.4094,43.4174,43.2895,43.3934,73030.0
2016-09-02 10:05:00,54.29,54.33,54.23,54.27,112167.0,43.3934,43.4254,43.3454,43.3774,112167.0
2016-09-02 10:10:00,54.27,54.32,54.14,54.16,113411.0,43.3774,43.4174,43.2735,43.2895,113411.0
2016-09-02 10:15:00,54.16,54.28,54.12,54.12,279206.0,43.2895,43.3854,43.2575,43.2575,279206.0
2016-09-02 10:20:00,54.13,54.18,54.06,54.17,73902.0,43.2655,43.3055,43.2096,43.2975,73902.0
2016-09-02 10:25:00,54.17,54.22,54.05,54.09,67821.0,43.2975,43.3374,43.2016,43.2335,67821.0
2016-09-02 10:30:00,54.09,54.09,53.97,54.03,117856.0,43.2335,43.2335,43.1376,43.1856,117856.0
2016-09-02 10:35:00,54.01,54.06,53.9,53.91,113123.0,43.1696,43.2096,43.0817,43.0897,113123.0
2016-09-02 10:40:00,53.92,53.99,53.85,53.91,85918.0,43.0977,43.1536,43.0417,43.0897,85918.0
2016-09-02 10:45:00,53.92,53.96,53.91,53.93,67088.0,43.0977,43.1296,43.0897,43.1056,67088.0
2016-09-02 10:50:00,53.94,53.98,53.92,53.96,171082.0,43.1136,43.1456,43.0977,43.1296,171082.0
2016-09-02 10:55:00,53.96,54.04,53.91,53.92,76960.0,43.1296,43.1936,43.0897,43.0977,76960.0
2016-09-02 11:00:00,53.93,53.95,53.82,53.9,181713.0,43.1056,43.1216,43.0177,43.0817,181713.0
2016-09-02 11:05:00,53.9,53.91,53.79,53.8,64290.0,43.0817,43.0897,42.9937,43.0017,64290.0
2016-09-02 11:10:00,53.8,53.84,53.74,53.79,57536.0,43.0017,43.0337,42.9538,42.9937,57536.0
2016-09-02 11:15:00,53.8,53.8,53.67,53.69,63982.0,43.0017,43.0017,42.8978,42.9138,63982.0
2016-09-02 11:20:00,53.68,53.68,53.54,53.58,130845.0,42.9058,42.9058,42.7939,42.8259,130845.0
2016-09-02 11:25:00,53.58,53.67,53.55,53.61,47338.0,42.8259,42.8978,42.8019,42.8499,47338.0
2016-09-02 11:30:00,53.62,53.64,53.44,53.49,92516.0,42.8579,42.8739,42.714,42.754,92516.0
2016-09-02 11:35:00,53.5,53.57,53.48,53.5,114981.0,42.7619,42.8179,42.746,42.7619,114981.0
2016-09-02 11:40:00,53.51,53.52,53.45,53.5,45009.0,42.7699,42.7779,42.722,42.7619,45009.0
2016-09-02 11:45:00,53.5,53.56,53.48,53.54,71027.0,42.7619,42.8099,42.746,42.7939,71027.0
2016-09-02 11:50:00,53.55,53.67,53.54,53.67,68681.0,42.8019,42.8978,42.7939,42.8978,68681.0
2016-09-02 11:55:00,53.66,53.7,53.58,53.65,37943.0,42.8898,42.9218,42.8259,42.8818,37943.0
2016-09-02 12:00:00,53.66,53.66,53.57,53.6,31062.0,42.8898,42.8898,42.8179,42.8419,31062.0
2016-09-02 12:05:00,53.6,53.67,53.59,53.61,23248.0,42.8419,42.8978,42.8339,42.8499,23248.0
2016-09-02 12:10:00,53.62,53.62,53.53,53.54,14214.0,42.8579,42.8579,42.7859,42.7939,14214.0
2016-09-02 12:15:00,53.54,53.57,53.47,53.49,62129.0,42.7939,42.8179,42.738,42.754,62129.0
2016-09-02 12:20:00,53.5,53.56,53.47,53.5,35737.0,42.7619,42.8099,42.738,42.7619,35737.0
2016-09-02 12:25:00,53.51,53.61,53.5,53.55,22290.0,42.7699,42.8499,42.7619,42.8019,22290.0
2016-09-02 12:30:00,53.55,53.56,53.51,53.54,41013.0,42.8019,42.8099,42.7699,42.7939,41013.0
2016-09-02 12:35:00,53.55,53.58,53.55,53.56,29972.0,42.8019,42.8259,42.8019,42.8099,29972.0
2016-09-02 12:40:00,53.56,53.57,53.48,53.5,40538.0,42.8099,42.8179,42.746,42.7619,40538.0
2016-09-02 12:45:00,53.5,53.51,53.47,53.48,18752.0,42.7619,42.7699,42.738,42.746,18752.0
2016-09-02 12:50:00,53.49,53.53,53.49,53.52,29280.0,42.754,42.7859,42.754,42.7779,29280.0
2016-09-02 12:55:00,53.52,53.53,53.48,53.49,21215.0,42.7779,42.7859,42.746,42.754,21215.0
2016-09-02 13:00:00,53.49,53.51,53.46,53.49,28668.0,42.754,42.7699,42.73,42.754,28668.0
2016-09-02 13:05:00,53.49,53.5,53.47,53.48,18669.0,42.754,42.7619,42.738,42.746,18669.0
2016-09-02 13:10:00,53.49,53.54,53.47,53.53,22125.0,42.754,42.7939,42.738,42.7859,22125.0
2016-09-02 13:15:00,53.53,53.54,53.49,53.51,14756.0,42.7859,42.7939,42.754,42.7699,14756.0
2016-09-02 13:20:00,53.5,53.56,53.5,53.5,23877.0,42.7619,42.8099,42.7619,42.7619,23877.0
2016-09-02 13:25:00,53.5,53.51,53.47,53.49,34183.0,42.7619,42.7699,42.738,42.754,34183.0
2016-09-02 13:30:00,53.49,53.5,53.46,53.47,27544.0,42.754,42.7619,42.73,42.738,27544.0
2016-09-02 13:35:00,53.48,53.49,53.46,53.48,15864.0,42.746,42.754,42.73,42.746,15864.0
2016-09-02 13:40:00,53.48,53.5,53.46,53.5,31083.0,42.746,42.7619,42.73,42.7619,31083.0
2016-09-02 13:45:00,53.51,53.53,53.5,53.53,27592.0,42.7699,42.7859,42.7619,42.7859,27592.0
2016-09-02 13:50:00,53.53,53.65,53.52,53.63,46453.0,42.7859,42.8818,42.7779,42.8659,46453.0
2016-09-02 13:55:00,53.64,53.67,53.57,53.57,36722.0,42.8739,42.8978,42.8179,42.8179,36722.0
2016-09-02 14:00:00,53.58,53.59,53.54,53.58,29341.0,42.8259,42.8339,42.7939,42.8259,29341.0
2016-09-02 14:05:00,53.57,53.63,53.56,53.62,33135.0,42.8179,42.8659,42.8099,42.8579,33135.0
2016-09-02 14:10:00,53.61,53.63,53.59,53.62,22990.0,42.8499,42.8659,42.8339,42.8579,22990.0
2016-09-02 14:15:00,53.61,53.73,53.58,53.71,60545.0,42.8499,42.9458,42.8259,42.9298,60545.0
2016-09-02 14:20:00,53.71,53.71,53.62,53.65,25387.0,42.9298,42.9298,42.8579,42.8818,25387.0
2016-09-02 14:25:00,53.65,53.71,53.65,53.68,64637.0,42.8818,42.9298,42.8818,42.9058,64637.0
2016-09-02 14:30:00,53.68,53.71,53.67,53.71,16967.0,42.9058,42.9298,42.8978,42.9298,16967.0
2016-09-02 14:35:00,53.7,53.7,53.66,53.69,18958.0,42.9218,42.9218,42.8898,42.9138,18958.0
2016-09-02 14:40:00,53.69,53.77,53.69,53.74,38710.0,42.9138,42.9778,42.9138,42.9538,38710.0
2016-09-02 14:45:00,53.74,53.77,53.71,53.71,31578.0,42.9538,42.9778,42.9298,42.9298,31578.0
2016-09-02 14:50:00,53.71,53.72,53.65,53.7,71928.0,42.9298,42.9378,42.8818,42.9218,71928.0
2016-09-02 14:55:00,53.69,53.77,53.68,53.73,39575.0,42.9138,42.9778,42.9058,42.9458,39575.0
2016-09-02 15:00:00,53.74,53.83,53.73,53.77,66113.0,42.9538,43.0257,42.9458,42.9778,66113.0
2016-09-02 15:05:00,53.76,53.81,53.73,53.75,112849.0,42.9698,43.0097,42.9458,42.9618,112849.0
2016-09-02 15:10:00,53.75,53.9,53.75,53.89,45099.0,42.9618,43.0817,42.9618,43.0737,45099.0
2016-09-02 15:15:00,53.89,53.98,53.87,53.94,79488.0,43.0737,43.1456,43.0577,43.1136,79488.0
2016-09-02 15:20:00,53.94,53.95,53.86,53.92,85261.0,43.1136,43.1216,43.0497,43.0977,85261.0
2016-09-02 15:25:00,53.91,53.95,53.89,53.95,30940.0,43.0897,43.1216,43.0737,43.1216,30940.0
2016-09-02 15:30:00,53.95,53.95,53.88,53.91,50864.0,43.1216,43.1216,43.0657,43.0897,50864.0
2016-09-02 15:35:00,53.91,53.95,53.89,53.91,72325.0,43.0897,43.1216,43.0737,43.0897,72325.0
2016-09-02 15:40:00,53.9,54.02,53.9,53.97,107166.0,43.0817,43.1776,43.0817,43.1376,107166.0
2016-09-02 15:45:00,53.96,53.97,53.9,53.9,134076.0,43.1296,43.1376,43.0817,43.0817,134076.0
2016-09-02 15:50:00,53.91,53.95,53.9,53.95,115763.0,43.0897,43.1216,43.0817,43.1216,115763.0
2016-09-02 15:55:00,53.95,54.0,53.94,53.96,301187.0,43.1216,43.1616,43.1136,43.1296,301187.0
2016-09-06 09:30:00,54.07,54.4,54.0,54.24,128592.0,43.2175,43.4813,43.1616,43.3534,128592.0
2016-09-06 09:35:00,54.31,54.34,54.14,54.34,94833.0,43.4094,43.4334,43.2735,43.4334,94833.0
2016-09-06 09:40:00,54.36,54.51,54.28,54.3,70590.0,43.4493,43.5692,43.3854,43.4014,70590.0
2016-09-06 09:45:00,54.28,54.63,54.26,54.49,61084.0,43.3854,43.6651,43.3694,43.5532,61084.0
2016-09-06 09:50:00,54.51,54.52,54.19,54.21,53438.0,43.5692,43.5772,43.3135,43.3294,53438.0
2016-09-06 09:55:00,54.23,54.27,54.21,54.21,22277.0,43.3454,43.3774,43.3294,43.3294,22277.0
2016-09-06 10:00:00,54.23,54.34,54.2,54.31,54082.0,43.3454,43.4334,43.3215,43.4094,54082.0
2016-09-06 10:05:00,54.31,54.33,54.22,54.25,30353.0,43.4094,43.4254,43.3374,43.3614,30353.0
2016-09-06 10:10:00,54.22,54.26,54.18,54.24,34798.0,43.3374,43.3694,43.3055,43.3534,34798.0
2016-09-06 10:15:00,54.24,54.25,54.12,54.12,36103.0,43.3534,43.3614,43.2575,43.2575,36103.0
2016-09-06 10:20:00,54.13,54.13,54.08,54.13,25797.0,43.2655,43.2655,43.2255,43.2655,25797.0
2016-09-06 10:25:00,54.12,54.22,54.11,54.22,20616.0,43.2575,43.3374,43.2495,43.3374,20616.0
2016-09-06 10:30:00,54.22,54.32,54.21,54.29,41794.0,43.3374,43.4174,43.3294,43.3934,41794.0
2016-09-06 10:35:00,54.29,54.42,54.28,54.41,59710.0,43.3934,43.4973,43.3854,43.4893,59710.0
2016-09-06 10:40:00,54.41,54.42,54.34,54.36,37319.0,43.4893,43.4973,43.4334,43.4493,37319.0
2016-09-06 10:45:00,54.36,54.48,54.35,54.47,99141.0,43.4493,43.5453,43.4413,43.5373,99141.0
2016-09-06 10:50:00,54.46,54.51,54.44,54.51,56309.0,43.5293,43.5692,43.5133,43.5692,56309.0
2016-09-06 10:55:00,54.5,54.51,54.36,54.37,63153.0,43.5612,43.5692,43.4493,43.4573,63153.0
2016-09-06 11:00:00,54.35,54.5,54.34,54.44,94547.0,43.4413,43.5612,43.4334,43.5133,94547.0
2016-09-06 11:05:00,54.43,54.47,54.42,54.45,34712.0,43.5053,43.5373,43.4973,43.5213,34712.0
2016-09-06 11:10:00,54.45,54.46,54.41,54.44,27547.0,43.5213,43.5293,43.4893,43.5133,27547.0
2016-09-06 11:15:00,54.44,54.59,54.44,54.59,72542.0,43.5133,43.6332,43.5133,43.6332,72542.0
2016-09-06 11:20:00,54.58,54.6,54.54,54.6,34051.0,43.6252,43.6412,43.5932,43.6412,34051.0
2016-09-06 11:25:00,54.6,54.6,54.53,54.53,29931.0,43.6412,43.6412,43.5852,43.5852,29931.0
2016-09-06 11:30:00,54.53,54.59,54.53,54.58,41084.0,43.5852,43.6332,43.5852,43.6252,41084.0
2016-09-06 11:35:00,54.58,54.6,54.56,54.57,46150.0,43.6252,43.6412,43.6092,43.6172,46150.0
2016-09-06 11:40:00,54.56,54.58,54.5,54.5,37376.0,43.6092,43.6252,43.5612,43.5612,37376.0
2016-09-06 11:45:00,54.51,54.56,54.46,54.52,42739.0,43.5692,43.6092,43.5293,43.5772,42739.0
2016-09-06 11:50:00,54.52,54.54,54.51,54.53,36755.0,43.5772,43.5932,43.5692,43.5852,36755.0
2016-09-06 11:55:00,54.52,54.53,54.42,54.44,32066.0,43.5772,43.5852,43.4973,43.5133,32066.0
2016-09-06 12:00:00,54.44,54.48,54.43,54.48,16707.0,43.5133,43.5453,43.5053,43.5453,16707.0
2016-09-06 12:05:00,54.48,54.53,54.47,54.48,19306.0,43.5453,43.5852,43.5373,43.5453,19306.0
2016-09-06 12:10:00,54.48,54.48,54.45,54.48,17491.0,43.5453,43.5453,43.5213,43.5453,17491.0
2016-09-06 12:15:00,54.48,54.49,54.42,54.42,19438.0,43.5453,43.5532,43.4973,43.4973,19438.0
2016-09-06 12:20:00,54.42,54.47,54.42,54.43,17178.0,43.4973,43.5373,43.4973,43.5053,17178.0
2016-09-06 12:25:00,54.43,54.47,54.42,54.46,28898.0,43.5053,43.5373,43.4973,43.5293,28898.0
2016-09-06 12:30:00,54.46,54.51,54.45,54.48,43727.0,43.5293,43.5692,43.5213,43.5453,43727.0
2016-09-06 12:35:00,54.48,54.52,54.47,54.52,16278.0,43.5453,43.5772,43.5373,43.5772,16278.0
2016-09-06 12:40:00,54.53,54.58,54.52,54.58,22612.0,43.5852,43.6252,43.5772,43.6252,22612.0
2016-09-06 12:45:00,54.58,54.64,54.56,54.56,62755.0,43.6252,43.6731,43.6092,43.6092,62755.0
2016-09-06 12:50:00,54.56,54.57,54.5,54.52,29467.0,43.6092,43.6172,43.5612,43.5772,29467.0
2016-09-06 12:55:00,54.51,54.56,54.5,54.53,18446.0,43.5692,43.6092,43.5612,43.5852,18446.0
2016-09-06 13:00:00,54.53,54.57,54.53,54.54,20868.0,43.5852,43.6172,43.5852,43.5932,20868.0
2016-09-06 13:05:00,54.54,54.6,54.53,54.58,29916.0,43.5932,43.6412,43.5852,43.6252,29916.0
2016-09-06 13:10:00,54.58,54.59,54.49,54.49,63449.0,43.6252,43.6332,43.5532,43.5532,63449.0
2016-09-06 13:15:00,54.51,54.57,54.51,54.57,26314.0,43.5692,43.6172,43.5692,43.6172,26314.0
2016-09-06 13:20:00,54.56,54.57,54.54,54.56,16182.0,43.6092,43.6172,43.5932,43.6092,16182.0
2016-09-06 13:25:00,54.56,54.6,54.54,54.59,18004.0,43.6092,43.6412,43.5932,43.6332,18004.0
2016-09-06 13:30:00,54.6,54.62,54.59,54.61,25493.0,43.6412,43.6572,43.6332,43.6492,25493.0
2016-09-06 13:35:00,54.6,54.61,54.57,54.61,11550.0,43.6412,43.6492,43.6172,43.6492,11550.0
2016-09-06 13:40:00,54.6,54.68,54.6,54.67,44429.0,43.6412,43.7051,43.6412,43.6971,44429.0
2016-09-06 13:45:00,54.67,54.73,54.66,54.73,29980.0,43.6971,43.7451,43.6891,43.7451,29980.0
2016-09-06 13:50:00,54.73,54.73,54.71,54.72,22707.0,43.7451,43.7451,43.7291,43.7371,22707.0
2016-09-06 13:55:00,54.71,54.73,54.71,54.73,38005.0,43.7291,43.7451,43.7291,43.7451,38005.0
2016-09-06 14:00:00,54.72,54.73,54.64,54.65,26649.0,43.7371,43.7451,43.6731,43.6811,26649.0
2016-09-06 14:05:00,54.64,54.66,54.6,54.61,14169.0,43.6731,43.6891,43.6412,43.6492,14169.0
2016-09-06 14:10:00,54.6,54.61,54.58,54.6,26034.0,43.6412,43.6492,43.6252,43.6412,26034.0
2016-09-06 14:15:00,54.6,54.6,54.58,54.58,16251.0,43.6412,43.6412,43.6252,43.6252,16251.0
2016-09-06 14:20:00,54.59,54.64,54.58,54.64,36642.0,43.6332,43.6731,43.6252,43.6731,36642.0
2016-09-06 14:25:00,54.64,54.64,54.6,54.61,18898.0,43.6731,43.6731,43.6412,43.6492,18898.0
2016-09-06 14:30:00,54.6,54.63,54.59,54.63,23102.0,43.6412,43.6651,43.6332,43.6651,23102.0
2016-09-06 14:35:00,54.62,54.63,54.6,54.61,15045.0,43.6572,43.6651,43.6412,43.6492,15045.0
2016-09-06 14:40:00,54.61,54.63,54.61,54.63,32560.0,43.6492,43.6651,43.6492,43.6651,32560.0
2016-09-06 14:45:00,54.62,54.63,54.56,54.56,25180.0,43.6572,43.6651,43.6092,43.6092,25180.0
2016-09-06 14:50:00,54.56,54.6,54.55,54.6,23971.0,43.6092,43.6412,43.6012,43.6412,23971.0
2016-09-06 14:55:00,54.6,54.67,54.59,54.67,27803.0,43.6412,43.6971,43.6332,43.6971,27803.0
2016-09-06 15:00:00,54.66,54.7,54.66,54.7,35313.0,43.6891,43.7211,43.6891,43.7211,35313.0
2016-09-06 15:05:00,54.69,54.7,54.65,54.65,28548.0,43.7131,43.7211,43.6811,43.6811,28548.0
2016-09-06 15:10:00,54.65,54.67,54.6,54.63,45134.0,43.6811,43.6971,43.6412,43.6651,45134.0
2016-09-06 15:15:00,54.62,54.64,54.61,54.63,17083.0,43.6572,43.6731,43.6492,43.6651,17083.0
2016-09-06 15:20:00,54.62,54.66,54.61,54.66,26528.0,43.6572,43.6891,43.6492,43.6891,26528.0
2016-09-06 15:25:00,54.66,54.68,54.63,54.66,29629.0,43.6891,43.7051,43.6651,43.6891,29629.0
2016-09-06 15:30:00,54.66,54.68,54.66,54.67,42522.0,43.6891,43.7051,43.6891,43.6971,42522.0
2016-09-06 15:35:00,54.67,54.68,54.64,54.66,35443.0,43.6971,43.7051,43.6731,43.6891,35443.0
2016-09-06 15:40:00,54.66,54.67,54.65,54.66,41207.0,43.6891,43.6971,43.6811,43.6891,41207.0
2016-09-06 15:45:00,54.67,54.72,54.66,54.7,153375.0,43.6971,43.7371,43.6891,43.7211,153375.0
2016-09-06 15:50:00,54.7,54.73,54.69,54.7,113214.0,43.7211,43.7451,43.7131,43.7211,113214.0
2016-09-06 15:55:00,54.71,54.76,54.7,54.73,289371.0,43.7291,43.7691,43.7211,43.7451,289371.0
2016-09-07 09:30:00,54.89,55.23,54.85,55.2,180836.0,43.873,44.1447,43.841,44.1207,180836.0
2016-09-07 09:35:00,55.22,55.25,55.03,55.1,46181.0,44.1367,44.1607,43.9849,44.0408,46181.0
2016-09-07 09:40:00,55.11,55.15,55.05,55.08,32893.0,44.0488,44.0808,44.0008,44.0248,32893.0
2016-09-07 09:45:00,55.08,55.1,54.86,54.92,56357.0,44.0248,44.0408,43.849,43.8969,56357.0
2016-09-07 09:50:00,54.92,55.0,54.85,54.95,63807.0,43.8969,43.9609,43.841,43.9209,63807.0
2016-09-07 09:55:00,54.94,55.02,54.92,54.98,49150.0,43.9129,43.9769,43.8969,43.9449,49150.0
2016-09-07 10:00:00,54.99,55.03,54.94,54.98,61716.0,43.9529,43.9849,43.9129,43.9449,61716.0
2016-09-07 10:05:00,54.98,55.11,54.95,55.02,90526.0,43.9449,44.0488,43.9209,43.9769,90526.0
2016-09-07 10:10:00,55.04,55.05,54.94,54.94,28578.0,43.9929,44.0008,43.9129,43.9129,28578.0
2016-09-07 10:15:00,54.94,55.0,54.93,54.97,25174.0,43.9129,43.9609,43.9049,43.9369,25174.0
2016-09-07 10:20:00,54.98,55.04,54.97,55.02,33087.0,43.9449,43.9929,43.9369,43.9769,33087.0
2016-09-07 10:25:00,55.03,55.4,55.03,55.4,171399.0,43.9849,44.2806,43.9849,44.2806,171399.0
2016-09-07 10:30:00,55.41,55.47,55.35,55.41,135039.0,44.2886,44.3365,44.2406,44.2886,135039.0
2016-09-07 10:35:00,55.4,55.41,55.23,55.23,141223.0,44.2806,44.2886,44.1447,44.1447,141223.0
2016-09-07 10:40:00,55.23,55.24,55.13,55.16,52755.0,44.1447,44.1527,44.0648,44.0888,52755.0
2016-09-07 10:45:00,55.16,55.22,55.06,55.1,35712.0,44.0888,44.1367,44.0088,44.0408,35712.0
2016-09-07 10:50:00,55.09,55.14,55.07,55.08,50152.0,44.0328,44.0728,44.0168,44.0248,50152.0
2016-09-07 10:55:00,55.08,55.11,55.02,55.02,178546.0,44.0248,44.0488,43.9769,43.9769,178546.0
2016-09-07 11:00:00,55.03,55.08,55.02,55.05,29865.0,43.9849,44.0248,43.9769,44.0008,29865.0
2016-09-07 11:05:00,55.05,55.12,55.04,55.08,45462.0,44.0008,44.0568,43.9929,44.0248,45462.0
2016-09-07 11:10:00,55.07,55.2,55.06,55.2,144680.0,44.0168,44.1207,44.0088,44.1207,144680.0
2016-09-07 11:15:00,55.2,55.27,55.17,55.23,45207.0,44.1207,44.1767,44.0968,44.1447,45207.0
2016-09-07 11:20:00,55.22,55.25,55.1,55.11,37658.0,44.1367,44.1607,44.0408,44.0488,37658.0
2016-09-07 11:25:00,55.11,55.2,55.11,55.12,15321.0,44.0488,44.1207,44.0488,44.0568,15321.0
2016-09-07 11:30:00,55.12,55.17,55.11,55.14,13772.0,44.0568,44.0968,44.0488,44.0728,13772.0
2016-09-07 11:35:00,55.15,55.25,55.14,55.25,36363.0,44.0808,44.1607,44.0728,44.1607,36363.0
2016-09-07 11:40:00,55.24,55.25,55.12,55.13,30924.0,44.1527,44.1607,44.0568,44.0648,30924.0
2016-09-07 11:45:00,55.14,55.14,55.02,55.03,49969.0,44.0728,44.0728,43.9769,43.9849,49969.0
2016-09-07 11:50:00,55.02,55.03,54.96,55.0,50082.0,43.9769,43.9849,43.9289,43.9609,50082.0
2016-09-07 11:55:00,55.0,55.1,54.99,55.1,30540.0,43.9609,44.0408,43.9529,44.0408,30540.0
2016-09-07 12:00:00,55.1,55.12,55.08,55.1,36290.0,44.0408,44.0568,44.0248,44.0408,36290.0
2016-09-07 12:05:00,55.09,55.1,54.99,55.07,25519.0,44.0328,44.0408,43.9529,44.0168,25519.0
2016-09-07 12:10:00,55.07,55.09,55.0,55.01,32541.0,44.0168,44.0328,43.9609,43.9689,32541.0
2016-09-07 12:15:00,55.02,55.02,54.93,54.94,25899.0,43.9769,43.9769,43.9049,43.9129,25899.0
2016-09-07 12:20:00,54.93,54.94,54.91,54.91,14002.0,43.9049,43.9129,43.8889,43.8889,14002.0
2016-09-07 12:25:00,54.9,54.93,54.84,54.89,46937.0,43.881,43.9049,43.833,43.873,46937.0
2016-09-07 12:30:00,54.89,54.94,54.87,54.94,20530.0,43.873,43.9129,43.857,43.9129,20530.0
2016-09-07 12:35:00,54.94,54.99,54.88,54.99,25011.0,43.9129,43.9529,43.865,43.9529,25011.0
2016-09-07 12:40:00,54.98,55.02,54.92,55.02,18419.0,43.9449,43.9769,43.8969,43.9769,18419.0
2016-09-07 12:45:00,55.03,55.04,55.0,55.02,11871.0,43.9849,43.9929,43.9609,43.9769,11871.0
2016-09-07 12:50:00,55.01,55.03,54.99,55.0,12271.0,43.9689,43.9849,43.9529,43.9609,12271.0
2016-09-07 12:55:00,55.01,55.04,55.0,55.03,13418.0,43.9689,43.9929,43.9609,43.9849,13418.0
2016-09-07 13:00:00,55.03,55.07,55.03,55.03,14406.0,43.9849,44.0168,43.9849,43.9849,14406.0
2016-09-07 13:05:00,55.02,55.08,55.02,55.08,17158.0,43.9769,44.0248,43.9769,44.0248,17158.0
2016-09-07 13:10:00,55.08,55.09,55.01,55.01,27567.0,44.0248,44.0328,43.9689,43.9689,27567.0
2016-09-07 13:15:00,55.02,55.05,55.0,55.05,15430.0,43.9769,44.0008,43.9609,44.0008,15430.0
2016-09-07 13:20:00,55.06,55.06,55.03,55.03,13468.0,44.0088,44.0088,43.9849,43.9849,13468.0
2016-09-07 13:25:00,55.04,55.09,55.03,55.08,11065.0,43.9929,44.0328,43.9849,44.0248,11065.0
2016-09-07 13:30:00,55.08,55.12,55.08,55.09,10977.0,44.0248,44.0568,44.0248,44.0328,10977.0
2016-09-07 13:35:00,55.09,55.11,55.09,55.11,6500.0,44.0328,44.0488,44.0328,44.0488,6500.0
2016-09-07 13:40:00,55.11,55.14,55.1,55.13,13345.0,44.0488,44.0728,44.0408,44.0648,13345.0
2016-09-07 13:45:00,55.13,55.14,55.1,55.1,14610.0,44.0648,44.0728,44.0408,44.0408,14610.0
2016-09-07 13:50:00,55.11,55.15,55.1,55.15,21612.0,44.0488,44.0808,44.0408,44.0808,21612.0
2016-09-07 13:55:00,55.15,55.15,55.09,55.11,14744.0,44.0808,44.0808,44.0328,44.0488,14744.0
2016-09-07 14:00:00,55.1,55.13,55.08,55.11,27067.0,44.0408,44.0648,44.0248,44.0488,27067.0
2016-09-07 14:05:00,55.11,55.12,55.07,55.1,23580.0,44.0488,44.0568,44.0168,44.0408,23580.0
2016-09-07 14:10:00,55.1,55.11,55.09,55.1,21387.0,44.0408,44.0488,44.0328,44.0408,21387.0
2016-09-07 14:15:00,55.1,55.1,55.08,55.08,10793.0,44.0408,44.0408,44.0248,44.0248,10793.0
2016-09-07 14:20:00,55.09,55.11,55.07,55.09,17948.0,44.0328,44.0488,44.0168,44.0328,17948.0
2016-09-07 14:25:00,55.1,55.1,55.06,55.07,10025.0,44.0408,44.0408,44.0088,44.0168,10025.0
2016-09-07 14:30:00,55.07,55.07,55.02,55.03,26948.0,44.0168,44.0168,43.9769,43.9849,26948.0
2016-09-07 14:35:00,55.03,55.04,55.0,55.02,18869.0,43.9849,43.9929,43.9609,43.9769,18869.0
2016-09-07 14:40:00,55.02,55.03,55.01,55.02,12280.0,43.9769,43.9849,43.9689,43.9769,12280.0
2016-09-07 14:45:00,55.01,55.03,55.0,55.01,11807.0,43.9689,43.9849,43.9609,43.9689,11807.0
2016-09-07 14:50:00,55.02,55.02,54.98,54.98,31014.0,43.9769,43.9769,43.9449,43.9449,31014.0
2016-09-07 14:55:00,54.99,54.99,54.94,54.96,21173.0,43.9529,43.9529,43.9129,43.9289,21173.0
2016-09-07 15:00:00,54.96,55.02,54.96,55.0,28011.0,43.9289,43.9769,43.9289,43.9609,28011.0
2016-09-07 15:05:00,55.0,55.05,55.0,55.04,20791.0,43.9609,44.0008,43.9609,43.9929,20791.0
2016-09-07 15:10:00,55.03,55.04,55.0,55.03,33577.0,43.9849,43.9929,43.9609,43.9849,33577.0
2016-09-07 15:15:00,55.04,55.08,55.03,55.04,27096.0,43.9929,44.0248,43.9849,43.9929,27096.0
2016-09-07 15:20:00,55.04,55.05,55.0,55.05,44608.0,43.9929,44.0008,43.9609,44.0008,44608.0
2016-09-07 15:25:00,55.05,55.09,55.05,55.05,29534.0,44.0008,44.0328,44.0008,44.0008,29534.0
2016-09-07 15:30:00,55.05,55.07,55.05,55.05,45374.0,44.0008,44.0168,44.0008,44.0008,45374.0
2016-09-07 15:35:00,55.06,55.06,55.02,55.04,68736.0,44.0088,44.0088,43.9769,43.9929,68736.0
2016-09-07 15:40:00,55.04,55.08,55.03,55.05,62864.0,43.9929,44.0248,43.9849,44.0008,62864.0
2016-09-07 15:45:00,55.05,55.06,55.01,55.02,102101.0,44.0008,44.0088,43.9689,43.9769,102101.0
2016-09-07 15:50:00,55.02,55.07,55.02,55.04,96267.0,43.9769,44.0168,43.9769,43.9929,96267.0
2016-09-07 15:55:00,55.05,55.07,55.02,55.06,107065.0,44.0008,44.0168,43.9769,44.0088,107065.0
2016-09-08 09:30:00,55.9,55.95,55.63,55.7,310945.0,44.6802,44.7202,44.4644,44.5204,310945.0
2016-09-08 09:35:00,55.76,55.88,55.53,55.61,178827.0,44.5683,44.6643,44.3845,44.4484,178827.0
2016-09-08 09:40:00,55.62,55.83,55.61,55.75,59195.0,44.4564,44.6243,44.4484,44.5603,59195.0
2016-09-08 09:45:00,55.76,55.99,55.76,55.97,75060.0,44.5683,44.7522,44.5683,44.7362,75060.0
2016-09-08 09:50:00,55.97,55.97,55.75,55.82,65186.0,44.7362,44.7362,44.5603,44.6163,65186.0
2016-09-08 09:55:00,55.8,55.8,55.64,55.7,68430.0,44.6003,44.6003,44.4724,44.5204,68430.0
2016-09-08 10:00:00,55.7,55.7,55.6,55.67,56704.0,44.5204,44.5204,44.4405,44.4964,56704.0
2016-09-08 10:05:00,55.67,55.7,55.64,55.7,48692.0,44.4964,44.5204,44.4724,44.5204,48692.0
2016-09-08 10:10:00,55.69,55.71,55.63,55.64,60595.0,44.5124,44.5284,44.4644,44.4724,60595.0
2016-09-08 10:15:00,55.64,55.68,55.6,55.6,41326.0,44.4724,44.5044,44.4405,44.4405,41326.0
2016-09-08 10:20:00,55.6,55.63,55.52,55.63,60566.0,44.4405,44.4644,44.3765,44.4644,60566.0
2016-09-08 10:25:00,55.63,55.7,55.56,55.69,44398.0,44.4644,44.5204,44.4085,44.5124,44398.0
2016-09-08 10:30:00,55.69,55.77,55.6,55.76,62851.0,44.5124,44.5763,44.4405,44.5683,62851.0
2016-09-08 10:35:00,55.77,55.83,55.73,55.73,36313.0,44.5763,44.6243,44.5444,44.5444,36313.0
2016-09-08 10:40:00,55.74,55.76,55.66,55.76,18514.0,44.5524,44.5683,44.4884,44.5683,18514.0
2016-09-08 10:45:00,55.77,55.77,55.7,55.73,17728.0,44.5763,44.5763,44.5204,44.5444,17728.0
2016-09-08 10:50:00,55.74,55.81,55.73,55.78,36554.0,44.5524,44.6083,44.5444,44.5843,36554.0
2016-09-08 10:55:00,55.78,55.83,55.72,55.83,37282.0,44.5843,44.6243,44.5364,44.6243,37282.0
2016-09-08 11:00:00,55.84,55.96,55.8,55.8,81313.0,44.6323,44.7282,44.6003,44.6003,81313.0
2016-09-08 11:05:00,55.8,55.87,55.79,55.83,34682.0,44.6003,44.6563,44.5923,44.6243,34682.0
2016-09-08 11:10:00,55.84,55.91,55.8,55.82,21393.0,44.6323,44.6882,44.6003,44.6163,21393.0
2016-09-08 11:15:00,55.82,55.87,55.78,55.79,33818.0,44.6163,44.6563,44.5843,44.5923,33818.0
2016-09-08 11:20:00,55.8,55.81,55.7,55.71,42248.0,44.6003,44.6083,44.5204,44.5284,42248.0
2016-09-08 11:25:00,55.71,55.77,55.71,55.75,28635.0,44.5284,44.5763,44.5284,44.5603,28635.0
2016-09-08 11:30:00,55.76,55.81,55.76,55.78,24319.0,44.5683,44.6083,44.5683,44.5843,24319.0
2016-09-08 11:35:00,55.79,55.8,55.71,55.72,57991.0,44.5923,44.6003,44.5284,44.5364,57991.0
2016-09-08 11:40:00,55.72,55.82,55.71,55.76,32798.0,44.5364,44.6163,44.5284,44.5683,32798.0
2016-09-08 11:45:00,55.76,55.81,55.74,55.76,32927.0,44.5683,44.6083,44.5524,44.5683,32927.0
2016-09-08 11:50:00,55.76,55.8,55.64,55.69,33017.0,44.5683,44.6003,44.4724,44.5124,33017.0
2016-09-08 11:55:00,55.69,55.7,55.66,55.69,15804.0,44.5124,44.5204,44.4884,44.5124,15804.0
2016-09-08 12:00:00,55.69,55.7,55.65,55.68,19595.0,44.5124,44.5204,44.4804,44.5044,19595.0
2016-09-08 12:05:00,55.68,55.72,55.66,55.66,37333.0,44.5044,44.5364,44.4884,44.4884,37333.0
2016-09-08 12:10:00,55.66,55.67,55.57,55.59,30081.0,44.4884,44.4964,44.4165,44.4325,30081.0
2016-09-08 12:15:00,55.59,55.65,55.59,55.64,24544.0,44.4325,44.4804,44.4325,44.4724,24544.0
2016-09-08 12:20:00,55.64,55.66,55.59,55.63,23544.0,44.4724,44.4884,44.4325,44.4644,23544.0
2016-09-08 12:25:00,55.63,55.66,55.62,55.64,24254.0,44.4644,44.4884,44.4564,44.4724,24254.0
2016-09-08 12:30:00,55.64,55.64,55.54,55.6,25286.0,44.4724,44.4724,44.3925,44.4405,25286.0
2016-09-08 12:35:00,55.6,55.6,55.54,55.55,18330.0,44.4405,44.4405,44.3925,44.4005,18330.0
2016-09-08 12:40:00,55.56,55.6,55.51,55.54,52298.0,44.4085,44.4405,44.3685,44.3925,52298.0
2016-09-08 12:45:00,55.54,55.63,55.54,55.61,32148.0,44.3925,44.4644,44.3925,44.4484,32148.0
2016-09-08 12:50:00,55.6,55.66,55.55,55.66,23453.0,44.4405,44.4884,44.4005,44.4884,23453.0
2016-09-08 12:55:00,55.65,55.71,55.64,55.7,30164.0,44.4804,44.5284,44.4724,44.5204,30164.0
2016-09-08 13:00:00,55.7,55.72,55.68,55.7,29684.0,44.5204,44.5364,44.5044,44.5204,29684.0
2016-09-08 13:05:00,55.71,55.71,55.66,55.67,23995.0,44.5284,44.5284,44.4884,44.4964,23995.0
2016-09-08 13:10:00,55.66,55.68,55.66,55.68,13173.0,44.4884,44.5044,44.4884,44.5044,13173.0
2016-09-08 13:15:00,55.67,55.72,55.66,55.71,32151.0,44.4964,44.5364,44.4884,44.5284,32151.0
2016-09-08 13:20:00,55.7,55.71,55.64,55.66,12238.0,44.5204,44.5284,44.4724,44.4884,12238.0
2016-09-08 13:25:00,55.65,55.68,55.62,55.63,13282.0,44.4804,44.5044,44.4564,44.4644,13282.0
2016-09-08 13:30:00,55.63,55.64,55.56,55.56,12084.0,44.4644,44.4724,44.4085,44.4085,12084.0
2016-09-08 13:35:00,55.56,55.59,55.55,55.56,7774.0,44.4085,44.4325,44.4005,44.4085,7774.0
2016-09-08 13:40:00,55.56,55.62,55.55,55.58,15092.0,44.4085,44.4564,44.4005,44.4245,15092.0
2016-09-08 13:45:00,55.57,55.63,55.55,55.58,46720.0,44.4165,44.4644,44.4005,44.4245,46720.0
2016-09-08 13:50:00,55.57,55.67,55.55,55.65,26661.0,44.4165,44.4964,44.4005,44.4804,26661.0
2016-09-08 13:55:00,55.65,55.7,55.65,55.69,19187.0,44.4804,44.5204,44.4804,44.5124,19187.0
2016-09-08 14:00:00,55.68,55.68,55.62,55.63,38695.0,44.5044,44.5044,44.4564,44.4644,38695.0
2016-09-08 14:05:00,55.63,55.71,55.63,55.68,20415.0,44.4644,44.5284,44.4644,44.5044,20415.0
2016-09-08 14:10:00,55.68,55.7,55.67,55.7,16383.0,44.5044,44.5204,44.4964,44.5204,16383.0
2016-09-08 14:15:00,55.7,55.74,55.7,55.74,22403.0,44.5204,44.5524,44.5204,44.5524,22403.0
2016-09-08 14:20:00,55.74,55.77,55.72,55.72,34102.0,44.5524,44.5763,44.5364,44.5364,34102.0
2016-09-08 14:25:00,55.71,55.79,55.71,55.73,20814.0,44.5284,44.5923,44.5284,44.5444,20814.0
2016-09-08 14:30:00,55.73,55.78,55.7,55.78,19310.0,44.5444,44.5843,44.5204,44.5843,19310.0
2016-09-08 14:35:00,55.77,55.78,55.72,55.75,30185.0,44.5763,44.5843,44.5364,44.5603,30185.0
2016-09-08 14:40:00,55.76,55.77,55.73,55.76,24223.0,44.5683,44.5763,44.5444,44.5683,24223.0
2016-09-08 14:45:00,55.75,55.8,55.74,55.79,15804.0,44.5603,44.6003,44.5524,44.5923,15804.0
2016-09-08 14:50:00,55.79,55.79,55.71,55.71,18044.0,44.5923,44.5923,44.5284,44.5284,18044.0
2016-09-08 14:55:00,55.71,55.71,55.62,55.68,34386.0,44.5284,44.5284,44.4564,44.5044,34386.0
2016-09-08 15:00:00,55.68,55.69,55.63,55.63,20180.0,44.5044,44.5124,44.4644,44.4644,20180.0
2016-09-08 15:05:00,55.63,55.66,55.6,55.66,12729.0,44.4644,44.4884,44.4405,44.4884,12729.0
2016-09-08 15:10:00,55.65,55.68,55.64,55.68,29754.0,44.4804,44.5044,44.4724,44.5044,29754.0
2016-09-08 15:15:00,55.68,55.72,55.67,55.7,23531.0,44.5044,44.5364,44.4964,44.5204,23531.0
2016-09-08 15:20:00,55.69,55.69,55.67,55.68,12440.0,44.5124,44.5124,44.4964,44.5044,12440.0
2016-09-08 15:25:00,55.67,55.67,55.62,55.62,31973.0,44.4964,44.4964,44.4564,44.4564,31973.0
2016-09-08 15:30:00,55.63,55.69,55.62,55.66,28498.0,44.4644,44.5124,44.4564,44.4884,28498.0
2016-09-08 15:35:00,55.66,55.69,55.65,55.66,38979.0,44.4884,44.5124,44.4804,44.4884,38979.0
2016-09-08 15:40:00,55.67,55.76,55.66,55.72,108214.0,44.4964,44.5683,44.4884,44.5364,108214.0
2016-09-08 15:45:00,55.72,55.72,55.68,55.69,52275.0,44.5364,44.5364,44.5044,44.5124,52275.0
2016-09-08 15:50:00,55.7,55.73,55.68,55.73,127169.0,44.5204,44.5444,44.5044,44.5444,127169.0
2016-09-08 15:55:00,55.72,55.73,55.68,55.68,269328.0,44.5364,44.5444,44.5044,44.5044,269328.0
2016-09-09 09:30:00,55.5,55.95,55.45,55.92,134937.0,44.3605,44.7202,44.3206,44.6962,134937.0
2016-09-09 09:35:00,55.95,56.03,55.75,55.9,111653.0,44.7202,44.7842,44.5603,44.6802,111653.0
2016-09-09 09:40:00,55.91,55.97,55.84,55.85,111165.0,44.6882,44.7362,44.6323,44.6403,111165.0
2016-09-09 09:45:00,55.87,55.95,55.84,55.87,91031.0,44.6563,44.7202,44.6323,44.6563,91031.0
2016-09-09 09:50:00,55.86,55.87,55.63,55.64,59116.0,44.6483,44.6563,44.4644,44.4724,59116.0
2016-09-09 09:55:00,55.65,55.66,55.31,55.51,58553.0,44.4804,44.4884,44.2087,44.3685,58553.0
2016-09-09 10:00:00,55.52,55.58,55.48,55.48,34621.0,44.3765,44.4245,44.3445,44.3445,34621.0
2016-09-09 10:05:00,55.5,55.54,55.4,55.5,54263.0,44.3605,44.3925,44.2806,44.3605,54263.0
2016-09-09 10:10:00,55.49,55.64,55.4,55.64,56024.0,44.3525,44.4724,44.2806,44.4724,56024.0
2016-09-09 10:15:00,55.64,55.66,55.58,55.64,68506.0,44.4724,44.4884,44.4245,44.4724,68506.0
2016-09-09 10:20:00,55.64,55.65,55.52,55.52,26629.0,44.4724,44.4804,44.3765,44.3765,26629.0
2016-09-09 10:25:00,55.52,55.77,55.5,55.72,61772.0,44.3765,44.5763,44.3605,44.5364,61772.0
2016-09-09 10:30:00,55.72,55.75,55.64,55.7,39107.0,44.5364,44.5603,44.4724,44.5204,39107.0
2016-09-09 10:35:00,55.68,55.73,55.64,55.69,81649.0,44.5044,44.5444,44.4724,44.5124,81649.0
2016-09-09 10:40:00,55.69,55.79,55.69,55.72,71288.0,44.5124,44.5923,44.5124,44.5364,71288.0
2016-09-09 10:45:00,55.7,55.86,55.69,55.85,67972.0,44.5204,44.6483,44.5124,44.6403,67972.0
2016-09-09 10:50:00,55.84,55.9,55.83,55.88,57638.0,44.6323,44.6802,44.6243,44.6643,57638.0
2016-09-09 10:55:00,55.88,55.93,55.86,55.92,49568.0,44.6643,44.7042,44.6483,44.6962,49568.0
2016-09-09 11:00:00,55.92,55.93,55.86,55.89,41767.0,44.6962,44.7042,44.6483,44.6722,41767.0
2016-09-09 11:05:00,55.88,56.0,55.84,55.94,166137.0,44.6643,44.7602,44.6323,44.7122,166137.0
2016-09-09 11:10:00,55.94,55.96,55.86,55.92,72984.0,44.7122,44.7282,44.6483,44.6962,72984.0
2016-09-09 11:15:00,55.91,55.95,55.88,55.91,36066.0,44.6882,44.7202,44.6643,44.6882,36066.0
2016-09-09 11:20:00,55.9,55.98,55.88,55.97,46682.0,44.6802,44.7442,44.6643,44.7362,46682.0
2016-09-09 11:25:00,55.96,56.11,55.95,56.1,146268.0,44.7282,44.8481,44.7202,44.8401,146268.0
2016-09-09 11:30:00,56.09,56.18,56.08,56.14,79082.0,44.8321,44.904,44.8241,44.8721,79082.0
2016-09-09 11:35:00,56.13,56.14,56.04,56.06,64330.0,44.8641,44.8721,44.7921,44.8081,64330.0
2016-09-09 11:40:00,56.04,56.05,55.94,55.98,48096.0,44.7921,44.8001,44.7122,44.7442,48096.0
2016-09-09 11:45:00,55.98,55.98,55.86,55.93,46437.0,44.7442,44.7442,44.6483,44.7042,46437.0
2016-09-09 11:50:00,55.92,55.92,55.84,55.84,32029.0,44.6962,44.6962,44.6323,44.6323,32029.0
2016-09-09 11:55:00,55.84,55.88,55.77,55.86,60000.0,44.6323,44.6643,44.5763,44.6483,60000.0
2016-09-09 12:00:00,55.87,55.91,55.83,55.88,37292.0,44.6563,44.6882,44.6243,44.6643,37292.0
2016-09-09 12:05:00,55.89,55.89,55.83,55.86,82875.0,44.6722,44.6722,44.6243,44.6483,82875.0
2016-09-09 12:10:00,55.86,55.9,55.85,55.87,45832.0,44.6483,44.6802,44.6403,44.6563,45832.0
2016-09-09 12:15:00,55.87,55.87,55.8,55.8,46779.0,44.6563,44.6563,44.6003,44.6003,46779.0
2016-09-09 12:20:00,55.79,55.86,55.79,55.83,18138.0,44.5923,44.6483,44.5923,44.6243,18138.0
2016-09-09 12:25:00,55.83,55.83,55.77,55.8,25180.0,44.6243,44.6243,44.5763,44.6003,25180.0
2016-09-09 12:30:00,55.8,55.81,55.77,55.79,22238.0,44.6003,44.6083,44.5763,44.5923,22238.0
2016-09-09 12:35:00,55.79,55.81,55.78,55.79,26351.0,44.5923,44.6083,44.5843,44.5923,26351.0
2016-09-09 12:40:00,55.78,55.82,55.76,55.82,19498.0,44.5843,44.6163,44.5683,44.6163,19498.0
2016-09-09 12:45:00,55.82,55.83,55.79,55.79,16399.0,44.6163,44.6243,44.5923,44.5923,16399.0
2016-09-09 12:50:00,55.79,55.83,55.79,55.82,15818.0,44.5923,44.6243,44.5923,44.6163,15818.0
2016-09-09 12:55:00,55.82,55.83,55.78,55.82,20380.0,44.6163,44.6243,44.5843,44.6163,20380.0
2016-09-09 13:00:00,55.82,55.85,55.79,55.8,49626.0,44.6163,44.6403,44.5923,44.6003,49626.0
2016-09-09 13:05:00,55.8,55.83,55.78,55.78,35075.0,44.6003,44.6243,44.5843,44.5843,35075.0
2016-09-09 13:10:00,55.78,55.81,55.75,55.79,59244.0,44.5843,44.6083,44.5603,44.5923,59244.0
2016-09-09 13:15:00,55.79,55.8,55.72,55.78,80334.0,44.5923,44.6003,44.5364,44.5843,80334.0
2016-09-09 13:20:00,55.77,55.78,55.7,55.72,73626.0,44.5763,44.5843,44.5204,44.5364,73626.0
2016-09-09 13:25:00,55.72,55.74,55.69,55.71,62114.0,44.5364,44.5524,44.5124,44.5284,62114.0
2016-09-09 13:30:00,55.71,55.78,55.69,55.77,72395.0,44.5284,44.5843,44.5124,44.5763,72395.0
2016-09-09 13:35:00,55.76,55.83,55.61,55.61,163953.0,44.5683,44.6243,44.4484,44.4484,163953.0
2016-09-09 13:40:00,55.63,55.64,55.5,55.52,48396.0,44.4644,44.4724,44.3605,44.3765,48396.0
2016-09-09 13:45:00,55.52,55.54,55.45,55.52,71312.0,44.3765,44.3925,44.3206,44.3765,71312.0
2016-09-09 13:50:00,55.52,55.58,55.49,55.58,48232.0,44.3765,44.4245,44.3525,44.4245,48232.0
2016-09-09 13:55:00,55.58,55.67,55.57,55.62,26900.0,44.4245,44.4964,44.4165,44.4564,26900.0
2016-09-09 14:00:00,55.61,55.61,55.55,55.58,46198.0,44.4484,44.4484,44.4005,44.4245,46198.0
2016-09-09 14:05:00,55.58,55.59,55.55,55.57,36696.0,44.4245,44.4325,44.4005,44.4165,36696.0
2016-09-09 14:10:00,55.57,55.57,55.38,55.4,88061.0,44.4165,44.4165,44.2646,44.2806,88061.0
2016-09-09 14:15:00,55.41,55.41,55.36,55.39,71477.0,44.2886,44.2886,44.2486,44.2726,71477.0
2016-09-09 14:20:00,55.39,55.41,55.37,55.39,46980.0,44.2726,44.2886,44.2566,44.2726,46980.0
2016-09-09 14:25:00,55.4,55.42,55.32,55.37,91842.0,44.2806,44.2966,44.2167,44.2566,91842.0
2016-09-09 14:30:00,55.37,55.41,55.36,55.4,33870.0,44.2566,44.2886,44.2486,44.2806,33870.0
2016-09-09 14:35:00,55.4,55.53,55.39,55.52,25228.0,44.2806,44.3845,44.2726,44.3765,25228.0
2016-09-09 14:40:00,55.53,55.55,55.45,55.46,28494.0,44.3845,44.4005,44.3206,44.3286,28494.0
2016-09-09 14:45:00,55.45,55.46,55.4,55.44,34276.0,44.3206,44.3286,44.2806,44.3126,34276.0
2016-09-09 14:50:00,55.44,55.45,55.41,55.43,35936.0,44.3126,44.3206,44.2886,44.3046,35936.0
2016-09-09 14:55:00,55.44,55.57,55.44,55.55,55981.0,44.3126,44.4165,44.3126,44.4005,55981.0
2016-09-09 15:00:00,55.55,55.59,55.53,55.54,40157.0,44.4005,44.4325,44.3845,44.3925,40157.0
2016-09-09 15:05:00,55.54,55.57,55.49,55.55,31662.0,44.3925,44.4165,44.3525,44.4005,31662.0
2016-09-09 15:10:00,55.55,55.57,55.5,55.54,50076.0,44.4005,44.4165,44.3605,44.3925,50076.0
2016-09-09 15:15:00,55.53,55.68,55.53,55.64,58250.0,44.3845,44.5044,44.3845,44.4724,58250.0
2016-09-09 15:20:00,55.64,55.66,55.6,55.66,67686.0,44.4724,44.4884,44.4405,44.4884,67686.0
2016-09-09 15:25:00,55.66,55.78,55.66,55.75,48787.0,44.4884,44.5843,44.4884,44.5603,48787.0
2016-09-09 15:30:00,55.74,55.78,55.67,55.72,72903.0,44.5524,44.5843,44.4964,44.5364,72903.0
2016-09-09 15:35:00,55.72,55.74,55.65,55.67,76179.0,44.5364,44.5524,44.4804,44.4964,76179.0
2016-09-09 15:40:00,55.67,55.68,55.59,55.63,84786.0,44.4964,44.5044,44.4325,44.4644,84786.0
2016-09-09 15:45:00,55.63,55.7,55.58,55.67,133342.0,44.4644,44.5204,44.4245,44.4964,133342.0
2016-09-09 15:50:00,55.67,55.72,55.63,55.72,98692.0,44.4964,44.5364,44.4644,44.5364,98692.0
2016-09-09 15:55:00,55.71,55.76,55.63,55.65,305132.0,44.5284,44.5683,44.4644,44.4804,305132.0
2016-09-12 09:30:00,55.0,55.4,54.84,55.38,254822.0,43.9609,44.2806,43.833,44.2646,254822.0
2016-09-12 09:35:00,55.37,55.64,55.36,55.44,95804.0,44.2566,44.4724,44.2486,44.3126,95804.0
2016-09-12 09:40:00,55.43,55.46,55.33,55.41,56895.0,44.3046,44.3286,44.2246,44.2886,56895.0
2016-09-12 09:45:00,55.43,55.43,55.21,55.22,92845.0,44.3046,44.3046,44.1287,44.1367,92845.0
2016-09-12 09:50:00,55.23,55.38,55.2,55.35,43824.0,44.1447,44.2646,44.1207,44.2406,43824.0
2016-09-12 09:55:00,55.34,55.6,55.33,55.52,33565.0,44.2326,44.4405,44.2246,44.3765,33565.0
2016-09-12 10:00:00,55.54,55.58,55.48,55.48,35254.0,44.3925,44.4245,44.3445,44.3445,35254.0
2016-09-12 10:05:00,55.49,55.69,55.49,55.6,28735.0,44.3525,44.5124,44.3525,44.4405,28735.0
2016-09-12 10:10:00,55.6,55.6,55.53,55.59,24990.0,44.4405,44.4405,44.3845,44.4325,24990.0
2016-09-12 10:15:00,55.59,55.62,55.55,55.62,28139.0,44.4325,44.4564,44.4005,44.4564,28139.0
2016-09-12 10:20:00,55.62,55.7,55.59,55.67,51927.0,44.4564,44.5204,44.4325,44.4964,51927.0
2016-09-12 10:25:00,55.66,55.75,55.66,55.71,27547.0,44.4884,44.5603,44.4884,44.5284,27547.0
2016-09-12 10:30:00,55.71,55.74,55.65,55.66,43126.0,44.5284,44.5524,44.4804,44.4884,43126.0
2016-09-12 10:35:00,55.67,55.72,55.57,55.6,44583.0,44.4964,44.5364,44.4165,44.4405,44583.0
2016-09-12 10:40:00,55.6,55.66,55.59,55.61,26643.0,44.4405,44.4884,44.4325,44.4484,26643.0
2016-09-12 10:45:00,55.62,55.64,55.57,55.61,29240.0,44.4564,44.4724,44.4165,44.4484,29240.0
2016-09-12 10:50:00,55.61,55.64,55.57,55.62,20860.0,44.4484,44.4724,44.4165,44.4564,20860.0
2016-09-12 10:55:00,55.62,55.75,55.61,55.75,33678.0,44.4564,44.5603,44.4484,44.5603,33678.0
2016-09-12 11:00:00,55.75,55.78,55.71,55.74,70567.0,44.5603,44.5843,44.5284,44.5524,70567.0
2016-09-12 11:05:00,55.75,55.83,55.75,55.81,44100.0,44.5603,44.6243,44.5603,44.6083,44100.0
2016-09-12 11:10:00,55.81,55.81,55.73,55.78,26477.0,44.6083,44.6083,44.5444,44.5843,26477.0
2016-09-12 11:15:00,55.78,55.8,55.74,55.79,25344.0,44.5843,44.6003,44.5524,44.5923,25344.0
2016-09-12 11:20:00,55.79,55.9,55.78,55.83,21612.0,44.5923,44.6802,44.5843,44.6243,21612.0
2016-09-12 11:25:00,55.84,56.01,55.82,55.96,78010.0,44.6323,44.7682,44.6163,44.7282,78010.0
2016-09-12 11:30:00,55.95,55.96,55.82,55.9,48733.0,44.7202,44.7282,44.6163,44.6802,48733.0
2016-09-12 11:35:00,55.9,56.0,55.88,55.96,25325.0,44.6802,44.7602,44.6643,44.7282,25325.0
2016-09-12 11:40:00,55.96,56.01,55.94,56.0,36380.0,44.7282,44.7682,44.7122,44.7602,36380.0
2016-09-12 11:45:00,56.0,56.0,55.92,55.95,20146.0,44.7602,44.7602,44.6962,44.7202,20146.0
2016-09-12 11:50:00,55.96,55.99,55.93,55.98,36101.0,44.7282,44.7522,44.7042,44.7442,36101.0
2016-09-12 11:55:00,55.98,56.0,55.95,56.0,103900.0,44.7442,44.7602,44.7202,44.7602,103900.0
2016-09-12 12:00:00,55.99,56.0,55.96,55.97,96128.0,44.7522,44.7602,44.7282,44.7362,96128.0
2016-09-12 12:05:00,55.97,56.03,55.96,56.02,44323.0,44.7362,44.7842,44.7282,44.7762,44323.0
2016-09-12 12:10:00,56.02,56.04,55.99,55.99,37644.0,44.7762,44.7921,44.7522,44.7522,37644.0
2016-09-12 12:15:00,56.0,56.03,55.98,56.02,61516.0,44.7602,44.7842,44.7442,44.7762,61516.0
2016-09-12 12:20:00,56.02,56.1,56.02,56.08,49164.0,44.7762,44.8401,44.7762,44.8241,49164.0
2016-09-12 12:25:00,56.08,56.1,56.06,56.09,13917.0,44.8241,44.8401,44.8081,44.8321,13917.0
2016-09-12 12:30:00,56.09,56.21,56.09,56.16,92095.0,44.8321,44.928,44.8321,44.8881,92095.0
2016-09-12 12:35:00,56.17,56.24,56.17,56.23,26604.0,44.8961,44.952,44.8961,44.944,26604.0
2016-09-12 12:40:00,56.23,56.25,56.17,56.21,28252.0,44.944,44.96,44.8961,44.928,28252.0
2016-09-12 12:45:00,56.21,56.25,56.2,56.25,28538.0,44.928,44.96,44.92,44.96,28538.0
2016-09-12 12:50:00,56.24,56.34,56.22,56.3,41069.0,44.952,45.0319,44.936,45.0,41069.0
2016-09-12 12:55:00,56.3,56.33,56.29,56.29,19307.0,45.0,45.0239,44.992,44.992,19307.0
2016-09-12 13:00:00,56.29,56.38,56.29,56.36,52901.0,44.992,45.0639,44.992,45.0479,52901.0
2016-09-12 13:05:00,56.37,56.38,56.33,56.37,48665.0,45.0559,45.0639,45.0239,45.0559,48665.0
2016-09-12 13:10:00,56.37,56.43,56.36,56.42,59364.0,45.0559,45.1039,45.0479,45.0959,59364.0
2016-09-12 13:15:00,56.42,56.62,56.42,56.51,160948.0,45.0959,45.2557,45.0959,45.1678,160948.0
2016-09-12 13:20:00,56.51,56.56,56.39,56.39,61398.0,45.1678,45.2078,45.0719,45.0719,61398.0
2016-09-12 13:25:00,56.39,56.44,56.3,56.4,86642.0,45.0719,45.1119,45.0,45.0799,86642.0
2016-09-12 13:30:00,56.4,56.4,56.31,56.33,32340.0,45.0799,45.0799,45.008,45.0239,32340.0
2016-09-12 13:35:00,56.33,56.49,56.3,56.48,31062.0,45.0239,45.1518,45.0,45.1438,31062.0
2016-09-12 13:40:00,56.5,56.54,56.48,56.52,26166.0,45.1598,45.1918,45.1438,45.1758,26166.0
2016-09-12 13:45:00,56.53,56.69,56.53,56.67,29088.0,45.1838,45.3117,45.1838,45.2957,29088.0
2016-09-12 13:50:00,56.7,56.7,56.65,56.66,46683.0,45.3197,45.3197,45.2797,45.2877,46683.0
2016-09-12 13:55:00,56.65,56.65,56.58,56.6,63208.0,45.2797,45.2797,45.2238,45.2397,63208.0
2016-09-12 14:00:00,56.6,56.8,56.59,56.78,69148.0,45.2397,45.3996,45.2318,45.3836,69148.0
2016-09-12 14:05:00,56.78,56.87,56.76,56.85,56642.0,45.3836,45.4556,45.3676,45.4396,56642.0
2016-09-12 14:10:00,56.85,56.96,56.83,56.93,68690.0,45.4396,45.5275,45.4236,45.5035,68690.0
2016-09-12 14:15:00,56.93,56.99,56.91,56.98,53727.0,45.5035,45.5515,45.4875,45.5435,53727.0
2016-09-12 14:20:00,56.97,57.09,56.94,57.05,173158.0,45.5355,45.6314,45.5115,45.5994,173158.0
2016-09-12 14:25:00,57.07,57.1,56.95,56.96,90304.0,45.6154,45.6394,45.5195,45.5275,90304.0
2016-09-12 14:30:00,56.96,56.98,56.9,56.91,47242.0,45.5275,45.5435,45.4795,45.4875,47242.0
2016-09-12 14:35:00,56.91,57.15,56.9,57.13,51931.0,45.4875,45.6794,45.4795,45.6634,51931.0
2016-09-12 14:40:00,57.13,57.13,57.04,57.07,56509.0,45.6634,45.6634,45.5914,45.6154,56509.0
2016-09-12 14:45:00,57.06,57.13,57.05,57.05,67180.0,45.6074,45.6634,45.5994,45.5994,67180.0
2016-09-12 14:50:00,57.05,57.06,56.92,56.94,40288.0,45.5994,45.6074,45.4955,45.5115,40288.0
2016-09-12 14:55:00,56.94,56.95,56.9,56.9,48911.0,45.5115,45.5195,45.4795,45.4795,48911.0
2016-09-12 15:00:00,56.91,56.91,56.81,56.85,122322.0,45.4875,45.4875,45.4076,45.4396,122322.0
2016-09-12 15:05:00,56.86,56.93,56.85,56.91,70864.0,45.4476,45.5035,45.4396,45.4875,70864.0
2016-09-12 15:10:00,56.9,56.95,56.88,56.95,65285.0,45.4795,45.5195,45.4635,45.5195,65285.0
2016-09-12 15:15:00,56.95,56.98,56.89,56.93,61749.0,45.5195,45.5435,45.4715,45.5035,61749.0
2016-09-12 15:20:00,56.93,57.01,56.91,56.97,64361.0,45.5035,45.5675,45.4875,45.5355,64361.0
2016-09-12 15:25:00,56.98,56.98,56.91,56.92,33743.0,45.5435,45.5435,45.4875,45.4955,33743.0
2016-09-12 15:30:00,56.92,56.93,56.85,56.86,103114.0,45.4955,45.5035,45.4396,45.4476,103114.0
2016-09-12 15:35:00,56.86,56.87,56.85,56.86,66066.0,45.4476,45.4556,45.4396,45.4476,66066.0
2016-09-12 15:40:00,56.87,56.95,56.86,56.94,65306.0,45.4556,45.5195,45.4476,45.5115,65306.0
2016-09-12 15:45:00,56.94,56.95,56.83,56.86,80984.0,45.5115,45.5195,45.4236,45.4476,80984.0
2016-09-12 15:50:00,56.86,56.87,56.83,56.87,98852.0,45.4476,45.4556,45.4236,45.4556,98852.0
2016-09-12 15:55:00,56.87,56.92,56.86,56.89,236619.0,45.4556,45.4955,45.4476,45.4715,236619.0
2016-09-13 09:30:00,56.45,56.61,55.88,55.94,164637.0,45.1199,45.2477,44.6643,44.7122,164637.0
2016-09-13 09:35:00,55.94,56.39,55.92,56.33,110529.0,44.7122,45.0719,44.6962,45.0239,110529.0
2016-09-13 09:40:00,56.36,56.37,56.11,56.26,69509.0,45.0479,45.0559,44.8481,44.968,69509.0
2016-09-13 09:45:00,56.26,56.43,56.23,56.36,96577.0,44.968,45.1039,44.944,45.0479,96577.0
2016-09-13 09:50:00,56.36,56.41,56.22,56.27,76483.0,45.0479,45.0879,44.936,44.976,76483.0
2016-09-13 09:55:00,56.26,56.32,56.2,56.28,50881.0,44.968,45.0159,44.92,44.984,50881.0
2016-09-13 10:00:00,56.29,56.59,56.26,56.59,92175.0,44.992,45.2318,44.968,45.2318,92175.0
2016-09-13 10:05:00,56.59,56.74,56.5,56.57,80109.0,45.2318,45.3516,45.1598,45.2158,80109.0
2016-09-13 10:10:00,56.58,56.7,56.53,56.7,60990.0,45.2238,45.3197,45.1838,45.3197,60990.0
2016-09-13 10:15:00,56.68,56.96,56.63,56.92,123868.0,45.3037,45.5275,45.2637,45.4955,123868.0
2016-09-13 10:20:00,56.91,56.91,56.67,56.69,51485.0,45.4875,45.4875,45.2957,45.3117,51485.0
2016-09-13 10:25:00,56.68,56.86,56.67,56.83,47143.0,45.3037,45.4476,45.2957,45.4236,47143.0
2016-09-13 10:30:00,56.83,57.0,56.74,56.98,39527.0,45.4236,45.5595,45.3516,45.5435,39527.0
2016-09-13 10:35:00,56.98,57.19,56.9,56.97,162248.0,45.5435,45.7113,45.4795,45.5355,162248.0
2016-09-13 10:40:00,56.98,57.06,56.95,57.02,57370.0,45.5435,45.6074,45.5195,45.5754,57370.0
2016-09-13 10:45:00,57.01,57.05,56.93,56.97,51930.0,45.5675,45.5994,45.5035,45.5355,51930.0
2016-09-13 10:50:00,56.95,56.95,56.82,56.84,42343.0,45.5195,45.5195,45.4156,45.4316,42343.0
2016-09-13 10:55:00,56.82,56.82,56.56,56.56,75667.0,45.4156,45.4156,45.2078,45.2078,75667.0
2016-09-13 11:00:00,56.55,56.57,56.44,56.44,35087.0,45.1998,45.2158,45.1119,45.1119,35087.0
2016-09-13 11:05:00,56.47,56.56,56.4,56.45,30365.0,45.1358,45.2078,45.0799,45.1199,30365.0
2016-09-13 11:10:00,56.44,56.51,56.38,56.43,38820.0,45.1119,45.1678,45.0639,45.1039,38820.0
2016-09-13 11:15:00,56.44,56.44,56.28,56.32,36008.0,45.1119,45.1119,44.984,45.0159,36008.0
2016-09-13 11:20:00,56.32,56.36,56.24,56.27,41592.0,45.0159,45.0479,44.952,44.976,41592.0
2016-09-13 11:25:00,56.29,56.33,56.25,56.26,37732.0,44.992,45.0239,44.96,44.968,37732.0
2016-09-13 11:30:00,56.26,56.27,56.16,56.19,23319.0,44.968,44.976,44.8881,44.912,23319.0
2016-09-13 11:35:00,56.19,56.27,56.18,56.26,31062.0,44.912,44.976,44.904,44.968,31062.0
2016-09-13 11:40:00,56.25,56.32,56.24,56.3,28602.0,44.96,45.0159,44.952,45.0,28602.0
2016-09-13 11:45:00,56.3,56.32,56.25,56.3,50206.0,45.0,45.0159,44.96,45.0,50206.0
2016-09-13 11:50:00,56.3,56.31,56.24,56.25,26042.0,45.0,45.008,44.952,44.96,26042.0
2016-09-13 11:55:00,56.27,56.29,56.25,56.28,13852.0,44.976,44.992,44.96,44.984,13852.0
2016-09-13 12:00:00,56.3,56.39,56.29,56.35,26297.0,45.0,45.0719,44.992,45.0399,26297.0
2016-09-13 12:05:00,56.35,56.46,56.34,56.39,26962.0,45.0399,45.1278,45.0319,45.0719,26962.0
2016-09-13 12:10:00,56.39,56.53,56.39,56.52,47137.0,45.0719,45.1838,45.0719,45.1758,47137.0
2016-09-13 12:15:00,56.5,56.55,56.43,56.43,27212.0,45.1598,45.1998,45.1039,45.1039,27212.0
2016-09-13 12:20:00,56.41,56.42,56.33,56.38,15985.0,45.0879,45.0959,45.0239,45.0639,15985.0
2016-09-13 12:25:00,56.38,56.38,56.32,56.35,24818.0,45.0639,45.0639,45.0159,45.0399,24818.0
2016-09-13 12:30:00,56.35,56.39,56.34,56.36,18245.0,45.0399,45.0719,45.0319,45.0479,18245.0
2016-09-13 12:35:00,56.37,56.49,56.31,56.49,14204.0,45.0559,45.1518,45.008,45.1518,14204.0
2016-09-13 12:40:00,56.49,56.49,56.39,56.46,38373.0,45.1518,45.1518,45.0719,45.1278,38373.0
2016-09-13 12:45:00,56.46,56.47,56.38,56.39,60884.0,45.1278,45.1358,45.0639,45.0719,60884.0
2016-09-13 12:50:00,56.38,56.38,56.28,56.3,25360.0,45.0639,45.0639,44.984,45.0,25360.0
2016-09-13 12:55:00,56.29,56.33,56.22,56.3,33806.0,44.992,45.0239,44.936,45.0,33806.0
2016-09-13 13:00:00,56.31,56.31,56.17,56.17,28505.0,45.008,45.008,44.8961,44.8961,28505.0
2016-09-13 13:05:00,56.18,56.34,56.17,56.3,27659.0,44.904,45.0319,44.8961,45.0,27659.0
2016-09-13 13:10:00,56.3,56.39,56.27,56.37,20410.0,45.0,45.0719,44.976,45.0559,20410.0
2016-09-13 13:15:00,56.36,56.55,56.36,56.55,27209.0,45.0479,45.1998,45.0479,45.1998,27209.0
2016-09-13 13:20:00,56.55,56.6,56.43,56.45,47980.0,45.1998,45.2397,45.1039,45.1199,47980.0
2016-09-13 13:25:00,56.45,56.58,56.42,56.56,15763.0,45.1199,45.2238,45.0959,45.2078,15763.0
2016-09-13 13:30:00,56.57,56.68,56.57,56.58,40003.0,45.2158,45.3037,45.2158,45.2238,40003.0
2016-09-13 13:35:00,56.59,56.72,56.56,56.69,62878.0,45.2318,45.3357,45.2078,45.3117,62878.0
2016-09-13 13:40:00,56.67,56.7,56.62,56.62,51089.0,45.2957,45.3197,45.2557,45.2557,51089.0
2016-09-13 13:45:00,56.64,56.65,56.56,56.57,16975.0,45.2717,45.2797,45.2078,45.2158,16975.0
2016-09-13 13:50:00,56.58,56.59,56.42,56.42,17477.0,45.2238,45.2318,45.0959,45.0959,17477.0
2016-09-13 13:55:00,56.42,56.5,56.39,56.48,19504.0,45.0959,45.1598,45.0719,45.1438,19504.0
2016-09-13 14:00:00,56.47,56.49,56.39,56.4,23070.0,45.1358,45.1518,45.0719,45.0799,23070.0
2016-09-13 14:05:00,56.41,56.43,56.36,56.41,66706.0,45.0879,45.1039,45.0479,45.0879,66706.0
2016-09-13 14:10:00,56.41,56.42,56.33,56.38,19801.0,45.0879,45.0959,45.0239,45.0639,19801.0
2016-09-13 14:15:00,56.37,56.37,56.27,56.32,48866.0,45.0559,45.0559,44.976,45.0159,48866.0
2016-09-13 14:20:00,56.33,56.35,56.27,56.3,19765.0,45.0239,45.0399,44.976,45.0,19765.0
2016-09-13 14:25:00,56.3,56.34,56.25,56.26,37813.0,45.0,45.0319,44.96,44.968,37813.0
2016-09-13 14:30:00,56.25,56.3,56.24,56.26,18558.0,44.96,45.0,44.952,44.968,18558.0
2016-09-13 14:35:00,56.26,56.35,56.26,56.32,25495.0,44.968,45.0399,44.968,45.0159,25495.0
2016-09-13 14:40:00,56.33,56.39,56.3,56.37,30360.0,45.0239,45.0719,45.0,45.0559,30360.0
2016-09-13 14:45:00,56.38,56.38,56.26,56.28,34574.0,45.0639,45.0639,44.968,44.984,34574.0
2016-09-13 14:50:00,56.29,56.35,56.27,56.28,29324.0,44.992,45.0399,44.976,44.984,29324.0
2016-09-13 14:55:00,56.29,56.3,56.17,56.18,40851.0,44.992,45.0,44.8961,44.904,40851.0
2016-09-13 15:00:00,56.19,56.24,56.17,56.22,62723.0,44.912,44.952,44.8961,44.936,62723.0
2016-09-13 15:05:00,56.23,56.25,56.18,56.25,47954.0,44.944,44.96,44.904,44.96,47954.0
2016-09-13 15:10:00,56.24,56.24,56.17,56.17,51686.0,44.952,44.952,44.8961,44.8961,51686.0
2016-09-13 15:15:00,56.18,56.33,56.17,56.24,64869.0,44.904,45.0239,44.8961,44.952,64869.0
2016-09-13 15:20:00,56.24,56.32,56.22,56.24,46558.0,44.952,45.0159,44.936,44.952,46558.0
2016-09-13 15:25:00,56.25,56.39,56.24,56.36,49711.0,44.96,45.0719,44.952,45.0479,49711.0
2016-09-13 15:30:00,56.36,56.41,56.32,56.35,51377.0,45.0479,45.0879,45.0159,45.0399,51377.0
2016-09-13 15:35:00,56.35,56.46,56.33,56.44,94413.0,45.0399,45.1278,45.0239,45.1119,94413.0
2016-09-13 15:40:00,56.43,56.46,56.39,56.4,92727.0,45.1039,45.1278,45.0719,45.0799,92727.0
2016-09-13 15:45:00,56.41,56.49,56.4,56.45,171986.0,45.0879,45.1518,45.0799,45.1199,171986.0
2016-09-13 15:50:00,56.46,56.63,56.46,56.63,114161.0,45.1278,45.2637,45.1278,45.2637,114161.0
2016-09-13 15:55:00,56.62,56.64,56.51,56.54,266386.0,45.2557,45.2717,45.1678,45.1918,266386.0
2016-09-14 09:30:00,57.47,57.51,57.12,57.42,219564.0,45.9351,45.9671,45.6554,45.8952,219564.0
2016-09-14 09:35:00,57.42,57.7,57.36,57.65,213855.0,45.8952,46.119,45.8472,46.079,213855.0
2016-09-14 09:40:00,57.62,57.67,57.37,57.61,181502.0,46.055,46.095,45.8552,46.047,181502.0
2016-09-14 09:45:00,57.57,57.59,57.4,57.41,142516.0,46.0151,46.031,45.8792,45.8872,142516.0
2016-09-14 09:50:00,57.41,57.42,57.11,57.23,156643.0,45.8872,45.8952,45.6474,45.7433,156643.0
2016-09-14 09:55:00,57.24,57.51,57.21,57.46,163615.0,45.7513,45.9671,45.7273,45.9271,163615.0
2016-09-14 10:00:00,57.45,57.45,57.26,57.41,68173.0,45.9191,45.9191,45.7673,45.8872,68173.0
2016-09-14 10:05:00,57.4,57.51,57.36,57.48,100922.0,45.8792,45.9671,45.8472,45.9431,100922.0
2016-09-14 10:10:00,57.48,57.64,57.45,57.49,145580.0,45.9431,46.071,45.9191,45.9511,145580.0
2016-09-14 10:15:00,57.49,57.66,57.49,57.65,70468.0,45.9511,46.087,45.9511,46.079,70468.0
2016-09-14 10:20:00,57.64,57.94,57.63,57.86,125255.0,46.071,46.3108,46.063,46.2468,125255.0
2016-09-14 10:25:00,57.87,58.0,57.82,57.98,85280.0,46.2548,46.3587,46.2149,46.3428,85280.0
2016-09-14 10:30:00,58.0,58.35,57.98,58.34,250198.0,46.3587,46.6385,46.3428,46.6305,250198.0
2016-09-14 10:35:00,58.32,58.35,58.02,58.14,213138.0,46.6145,46.6385,46.3747,46.4706,213138.0
2016-09-14 10:40:00,58.14,58.15,57.87,57.91,110066.0,46.4706,46.4786,46.2548,46.2868,110066.0
2016-09-14 10:45:00,57.92,57.98,57.84,57.9,100497.0,46.2948,46.3428,46.2309,46.2788,100497.0
2016-09-14 10:50:00,57.9,58.04,57.84,57.9,147213.0,46.2788,46.3907,46.2309,46.2788,147213.0
2016-09-14 10:55:00,57.9,58.11,57.9,58.08,101319.0,46.2788,46.4467,46.2788,46.4227,101319.0
2016-09-14 11:00:00,58.07,58.3,58.07,58.26,150924.0,46.4147,46.5985,46.4147,46.5666,150924.0
2016-09-14 11:05:00,58.26,58.27,58.03,58.03,183633.0,46.5666,46.5746,46.3827,46.3827,183633.0
2016-09-14 11:10:00,58.02,58.07,57.9,58.05,172447.0,46.3747,46.4147,46.2788,46.3987,172447.0
2016-09-14 11:15:00,58.04,58.29,58.04,58.29,78139.0,46.3907,46.5905,46.3907,46.5905,78139.0
2016-09-14 11:20:00,58.3,58.3,58.16,58.29,94663.0,46.5985,46.5985,46.4866,46.5905,94663.0
2016-09-14 11:25:00,58.3,58.33,58.27,58.3,71856.0,46.5985,46.6225,46.5746,46.5985,71856.0
2016-09-14 11:30:00,58.3,58.3,58.11,58.16,64689.0,46.5985,46.5985,46.4467,46.4866,64689.0
2016-09-14 11:35:00,58.16,58.2,58.0,58.2,63458.0,46.4866,46.5186,46.3587,46.5186,63458.0
2016-09-14 11:40:00,58.2,58.25,58.17,58.17,39345.0,46.5186,46.5586,46.4946,46.4946,39345.0
2016-09-14 11:45:00,58.17,58.23,58.08,58.09,53102.0,46.4946,46.5426,46.4227,46.4307,53102.0
2016-09-14 11:50:00,58.09,58.17,57.99,58.01,62373.0,46.4307,46.4946,46.3508,46.3667,62373.0
2016-09-14 11:55:00,58.01,58.03,57.96,57.98,72992.0,46.3667,46.3827,46.3268,46.3428,72992.0
2016-09-14 12:00:00,57.99,58.04,57.92,57.97,65676.0,46.3508,46.3907,46.2948,46.3348,65676.0
2016-09-14 12:05:00,57.97,58.12,57.94,58.11,55788.0,46.3348,46.4547,46.3108,46.4467,55788.0
2016-09-14 12:10:00,58.11,58.22,58.11,58.22,39641.0,46.4467,46.5346,46.4467,46.5346,39641.0
2016-09-14 12:15:00,58.22,58.23,58.17,58.21,24334.0,46.5346,46.5426,46.4946,46.5266,24334.0
2016-09-14 12:20:00,58.21,58.24,58.19,58.19,18010.0,46.5266,46.5506,46.5106,46.5106,18010.0
2016-09-14 12:25:00,58.2,58.21,58.14,58.15,31461.0,46.5186,46.5266,46.4706,46.4786,31461.0
2016-09-14 12:30:00,58.15,58.21,58.14,58.2,23658.0,46.4786,46.5266,46.4706,46.5186,23658.0
2016-09-14 12:35:00,58.19,58.21,58.05,58.05,31680.0,46.5106,46.5266,46.3987,46.3987,31680.0
2016-09-14 12:40:00,58.05,58.08,57.98,58.03,48569.0,46.3987,46.4227,46.3428,46.3827,48569.0
2016-09-14 12:45:00,58.03,58.07,57.98,58.05,26421.0,46.3827,46.4147,46.3428,46.3987,26421.0
2016-09-14 12:50:00,58.06,58.08,57.95,57.98,56703.0,46.4067,46.4227,46.3188,46.3428,56703.0
2016-09-14 12:55:00,57.98,58.05,57.98,58.04,78050.0,46.3428,46.3987,46.3428,46.3907,78050.0
2016-09-14 13:00:00,58.04,58.07,58.03,58.06,52367.0,46.3907,46.4147,46.3827,46.4067,52367.0
2016-09-14 13:05:00,58.07,58.12,58.05,58.11,62569.0,46.4147,46.4547,46.3987,46.4467,62569.0
2016-09-14 13:10:00,58.11,58.11,58.05,58.07,52336.0,46.4467,46.4467,46.3987,46.4147,52336.0
2016-09-14 13:15:00,58.06,58.08,58.05,58.06,17836.0,46.4067,46.4227,46.3987,46.4067,17836.0
2016-09-14 13:20:00,58.06,58.07,57.98,58.01,130406.0,46.4067,46.4147,46.3428,46.3667,130406.0
2016-09-14 13:25:00,58.0,58.03,57.98,58.01,86904.0,46.3587,46.3827,46.3428,46.3667,86904.0
2016-09-14 13:30:00,58.02,58.17,58.02,58.14,104967.0,46.3747,46.4946,46.3747,46.4706,104967.0
2016-09-14 13:35:00,58.13,58.14,58.04,58.09,39012.0,46.4627,46.4706,46.3907,46.4307,39012.0
2016-09-14 13:40:00,58.09,58.09,57.95,57.95,57006.0,46.4307,46.4307,46.3188,46.3188,57006.0
2016-09-14 13:45:00,57.96,57.96,57.82,57.82,80449.0,46.3268,46.3268,46.2149,46.2149,80449.0
2016-09-14 13:50:00,57.81,57.91,57.77,57.9,48328.0,46.2069,46.2868,46.1749,46.2788,48328.0
2016-09-14 13:55:00,57.89,57.9,57.81,57.82,32775.0,46.2708,46.2788,46.2069,46.2149,32775.0
2016-09-14 14:00:00,57.81,57.88,57.78,57.86,50319.0,46.2069,46.2628,46.1829,46.2468,50319.0
2016-09-14 14:05:00,57.85,57.89,57.73,57.74,39685.0,46.2389,46.2708,46.1429,46.1509,39685.0
2016-09-14 14:10:00,57.75,57.75,57.61,57.65,41846.0,46.1589,46.1589,46.047,46.079,41846.0
2016-09-14 14:15:00,57.65,57.74,57.63,57.74,73064.0,46.079,46.1509,46.063,46.1509,73064.0
2016-09-14 14:20:00,57.74,57.89,57.72,57.87,59264.0,46.1509,46.2708,46.1349,46.2548,59264.0
2016-09-14 14:25:00,57.86,57.9,57.82,57.89,42446.0,46.2468,46.2788,46.2149,46.2708,42446.0
2016-09-14 14:30:00,57.89,57.9,57.81,57.81,39459.0,46.2708,46.2788,46.2069,46.2069,39459.0
2016-09-14 14:35:00,57.81,57.87,57.81,57.87,26860.0,46.2069,46.2548,46.2069,46.2548,26860.0
2016-09-14 14:40:00,57.87,58.0,57.82,57.96,54578.0,46.2548,46.3587,46.2149,46.3268,54578.0
2016-09-14 14:45:00,57.97,58.01,57.91,57.92,37655.0,46.3348,46.3667,46.2868,46.2948,37655.0
2016-09-14 14:50:00,57.93,58.02,57.92,57.97,31596.0,46.3028,46.3747,46.2948,46.3348,31596.0
2016-09-14 14:55:00,57.96,58.06,57.96,58.0,48531.0,46.3268,46.4067,46.3268,46.3587,48531.0
2016-09-14 15:00:00,57.99,58.02,57.95,57.96,31660.0,46.3508,46.3747,46.3188,46.3268,31660.0
2016-09-14 15:05:00,57.95,57.96,57.83,57.93,50636.0,46.3188,46.3268,46.2229,46.3028,50636.0
2016-09-14 15:10:00,57.91,57.94,57.86,57.93,52817.0,46.2868,46.3108,46.2468,46.3028,52817.0
2016-09-14 15:15:00,57.93,57.94,57.85,57.85,35946.0,46.3028,46.3108,46.2389,46.2389,35946.0
2016-09-14 15:20:00,57.85,57.93,57.81,57.83,56135.0,46.2389,46.3028,46.2069,46.2229,56135.0
2016-09-14 15:25:00,57.83,57.85,57.77,57.78,37571.0,46.2229,46.2389,46.1749,46.1829,37571.0
2016-09-14 15:30:00,57.79,57.93,57.77,57.92,96875.0,46.1909,46.3028,46.1749,46.2948,96875.0
2016-09-14 15:35:00,57.92,58.02,57.91,58.01,174744.0,46.2948,46.3747,46.2868,46.3667,174744.0
2016-09-14 15:40:00,58.01,58.25,58.0,58.18,214074.0,46.3667,46.5586,46.3587,46.5026,214074.0
2016-09-14 15:45:00,58.19,58.26,58.18,58.21,210601.0,46.5106,46.5666,46.5026,46.5266,210601.0
2016-09-14 15:50:00,58.22,58.26,58.19,58.25,257513.0,46.5346,46.5666,46.5106,46.5586,257513.0
2016-09-14 15:55:00,58.25,58.31,58.23,58.29,402317.0,46.5586,46.6065,46.5426,46.5905,402317.0
2016-09-15 09:30:00,58.22,58.5,58.06,58.2,223902.0,46.5346,46.7584,46.4067,46.5186,223902.0
2016-09-15 09:35:00,58.2,58.42,57.78,57.92,261026.0,46.5186,46.6945,46.1829,46.2948,261026.0
2016-09-15 09:40:00,57.93,58.47,57.9,58.4,249002.0,46.3028,46.7344,46.2788,46.6785,249002.0
2016-09-15 09:45:00,58.37,58.43,58.07,58.17,153184.0,46.6545,46.7024,46.4147,46.4946,153184.0
2016-09-15 09:50:00,58.19,58.31,58.06,58.18,129524.0,46.5106,46.6065,46.4067,46.5026,129524.0
2016-09-15 09:55:00,58.18,58.41,58.14,58.4,160924.0,46.5026,46.6865,46.4706,46.6785,160924.0
2016-09-15 10:00:00,58.4,58.54,58.3,58.47,219435.0,46.6785,46.7904,46.5985,46.7344,219435.0
2016-09-15 10:05:00,58.5,58.56,58.36,58.4,97210.0,46.7584,46.8064,46.6465,46.6785,97210.0
2016-09-15 10:10:00,58.4,58.48,58.32,58.41,106735.0,46.6785,46.7424,46.6145,46.6865,106735.0
2016-09-15 10:15:00,58.4,58.49,58.4,58.4,76230.0,46.6785,46.7504,46.6785,46.6785,76230.0
2016-09-15 10:20:00,58.4,58.46,58.32,58.4,45203.0,46.6785,46.7264,46.6145,46.6785,45203.0
2016-09-15 10:25:00,58.42,58.48,58.37,58.39,47093.0,46.6945,46.7424,46.6545,46.6705,47093.0
2016-09-15 10:30:00,58.41,58.42,58.32,58.39,74113.0,46.6865,46.6945,46.6145,46.6705,74113.0
2016-09-15 10:35:00,58.39,58.47,58.37,58.46,53270.0,46.6705,46.7344,46.6545,46.7264,53270.0
2016-09-15 10:40:00,58.46,58.48,58.31,58.38,55171.0,46.7264,46.7424,46.6065,46.6625,55171.0
2016-09-15 10:45:00,58.37,58.52,58.37,58.49,123780.0,46.6545,46.7744,46.6545,46.7504,123780.0
2016-09-15 10:50:00,58.48,58.51,58.46,58.46,145802.0,46.7424,46.7664,46.7264,46.7264,145802.0
2016-09-15 10:55:00,58.48,58.51,58.45,58.5,68107.0,46.7424,46.7664,46.7184,46.7584,68107.0
2016-09-15 11:00:00,58.5,58.52,58.4,58.4,47595.0,46.7584,46.7744,46.6785,46.6785,47595.0
2016-09-15 11:05:00,58.4,58.5,58.36,58.45,85900.0,46.6785,46.7584,46.6465,46.7184,85900.0
2016-09-15 11:10:00,58.44,58.52,58.42,58.48,39222.0,46.7104,46.7744,46.6945,46.7424,39222.0
2016-09-15 11:15:00,58.47,58.5,58.43,58.44,36939.0,46.7344,46.7584,46.7024,46.7104,36939.0
2016-09-15 11:20:00,58.45,58.45,58.35,58.38,43122.0,46.7184,46.7184,46.6385,46.6625,43122.0
2016-09-15 11:25:00,58.38,58.46,58.35,58.41,24854.0,46.6625,46.7264,46.6385,46.6865,24854.0
2016-09-15 11:30:00,58.43,58.54,58.43,58.47,53908.0,46.7024,46.7904,46.7024,46.7344,53908.0
2016-09-15 11:35:00,58.46,58.47,58.38,58.39,23392.0,46.7264,46.7344,46.6625,46.6705,23392.0
2016-09-15 11:40:00,58.38,58.39,58.28,58.3,50562.0,46.6625,46.6705,46.5826,46.5985,50562.0
2016-09-15 11:45:00,58.3,58.32,58.09,58.11,59489.0,46.5985,46.6145,46.4307,46.4467,59489.0
2016-09-15 11:50:00,58.11,58.16,58.03,58.04,40742.0,46.4467,46.4866,46.3827,46.3907,40742.0
2016-09-15 11:55:00,58.04,58.05,57.84,57.93,70040.0,46.3907,46.3987,46.2309,46.3028,70040.0
2016-09-15 12:00:00,57.95,58.09,57.9,58.07,50409.0,46.3188,46.4307,46.2788,46.4147,50409.0
2016-09-15 12:05:00,58.07,58.16,58.0,58.13,34031.0,46.4147,46.4866,46.3587,46.4627,34031.0
2016-09-15 12:10:00,58.14,58.24,58.09,58.17,49493.0,46.4706,46.5506,46.4307,46.4946,49493.0
2016-09-15 12:15:00,58.17,58.2,58.13,58.17,13239.0,46.4946,46.5186,46.4627,46.4946,13239.0
2016-09-15 12:20:00,58.17,58.23,58.15,58.19,10808.0,46.4946,46.5426,46.4786,46.5106,10808.0
2016-09-15 12:25:00,58.21,58.23,58.06,58.06,25264.0,46.5266,46.5426,46.4067,46.4067,25264.0
2016-09-15 12:30:00,58.07,58.12,58.06,58.07,32391.0,46.4147,46.4547,46.4067,46.4147,32391.0
2016-09-15 12:35:00,58.07,58.08,57.99,58.07,21180.0,46.4147,46.4227,46.3508,46.4147,21180.0
2016-09-15 12:40:00,58.08,58.09,58.0,58.03,29067.0,46.4227,46.4307,46.3587,46.3827,29067.0
2016-09-15 12:45:00,58.04,58.11,58.04,58.05,17990.0,46.3907,46.4467,46.3907,46.3987,17990.0
2016-09-15 12:50:00,58.03,58.06,57.98,58.02,61383.0,46.3827,46.4067,46.3428,46.3747,61383.0
2016-09-15 12:55:00,58.02,58.02,57.96,57.97,23846.0,46.3747,46.3747,46.3268,46.3348,23846.0
2016-09-15 13:00:00,57.98,58.09,57.98,58.06,32109.0,46.3428,46.4307,46.3428,46.4067,32109.0
2016-09-15 13:05:00,58.06,58.09,58.0,58.05,13523.0,46.4067,46.4307,46.3587,46.3987,13523.0
2016-09-15 13:10:00,58.06,58.1,58.01,58.09,13709.0,46.4067,46.4387,46.3667,46.4307,13709.0
2016-09-15 13:15:00,58.09,58.18,58.04,58.15,25051.0,46.4307,46.5026,46.3907,46.4786,25051.0
2016-09-15 13:20:00,58.16,58.18,58.12,58.17,49841.0,46.4866,46.5026,46.4547,46.4946,49841.0
2016-09-15 13:25:00,58.17,58.26,58.1,58.17,43965.0,46.4946,46.5666,46.4387,46.4946,43965.0
2016-09-15 13:30:00,58.17,58.38,58.17,58.36,46416.0,46.4946,46.6625,46.4946,46.6465,46416.0
2016-09-15 13:35:00,58.37,58.41,58.31,58.33,38733.0,46.6545,46.6865,46.6065,46.6225,38733.0
2016-09-15 13:40:00,58.32,58.48,58.31,58.41,32113.0,46.6145,46.7424,46.6065,46.6865,32113.0
2016-09-15 13:45:00,58.42,58.42,58.32,58.37,17282.0,46.6945,46.6945,46.6145,46.6545,17282.0
2016-09-15 13:50:00,58.37,58.4,58.31,58.39,17063.0,46.6545,46.6785,46.6065,46.6705,17063.0
2016-09-15 13:55:00,58.39,58.46,58.38,58.43,14964.0,46.6705,46.7264,46.6625,46.7024,14964.0
2016-09-15 14:00:00,58.45,58.45,58.37,58.42,16100.0,46.7184,46.7184,46.6545,46.6945,16100.0
2016-09-15 14:05:00,58.43,58.46,58.42,58.45,12357.0,46.7024,46.7264,46.6945,46.7184,12357.0
2016-09-15 14:10:00,58.45,58.5,58.44,58.47,33153.0,46.7184,46.7584,46.7104,46.7344,33153.0
2016-09-15 14:15:00,58.48,58.55,58.47,58.5,40751.0,46.7424,46.7984,46.7344,46.7584,40751.0
2016-09-15 14:20:00,58.5,58.53,58.5,58.5,15492.0,46.7584,46.7824,46.7584,46.7584,15492.0
2016-09-15 14:25:00,58.49,58.5,58.38,58.38,36927.0,46.7504,46.7584,46.6625,46.6625,36927.0
2016-09-15 14:30:00,58.38,58.4,58.36,58.38,30868.0,46.6625,46.6785,46.6465,46.6625,30868.0
2016-09-15 14:35:00,58.39,58.39,58.3,58.35,34872.0,46.6705,46.6705,46.5985,46.6385,34872.0
2016-09-15 14:40:00,58.35,58.35,58.31,58.35,23139.0,46.6385,46.6385,46.6065,46.6385,23139.0
2016-09-15 14:45:00,58.35,58.35,58.28,58.29,25226.0,46.6385,46.6385,46.5826,46.5905,25226.0
2016-09-15 14:50:00,58.29,58.3,58.26,58.28,25031.0,46.5905,46.5985,46.5666,46.5826,25031.0
2016-09-15 14:55:00,58.28,58.37,58.27,58.36,19416.0,46.5826,46.6545,46.5746,46.6465,19416.0
2016-09-15 15:00:00,58.37,58.41,58.36,58.4,20586.0,46.6545,46.6865,46.6465,46.6785,20586.0
2016-09-15 15:05:00,58.41,58.43,58.37,58.38,37449.0,46.6865,46.7024,46.6545,46.6625,37449.0
2016-09-15 15:10:00,58.38,58.4,58.36,58.39,24932.0,46.6625,46.6785,46.6465,46.6705,24932.0
2016-09-15 15:15:00,58.39,58.39,58.26,58.27,46481.0,46.6705,46.6705,46.5666,46.5746,46481.0
2016-09-15 15:20:00,58.27,58.29,58.23,58.24,65671.0,46.5746,46.5905,46.5426,46.5506,65671.0
2016-09-15 15:25:00,58.23,58.27,58.21,58.24,34781.0,46.5426,46.5746,46.5266,46.5506,34781.0
2016-09-15 15:30:00,58.24,58.35,58.24,58.33,46012.0,46.5506,46.6385,46.5506,46.6225,46012.0
2016-09-15 15:35:00,58.34,58.43,58.34,58.43,36900.0,46.6305,46.7024,46.6305,46.7024,36900.0
2016-09-15 15:40:00,58.42,58.48,58.39,58.47,66189.0,46.6945,46.7424,46.6705,46.7344,66189.0
2016-09-15 15:45:00,58.47,58.48,58.44,58.47,65485.0,46.7344,46.7424,46.7104,46.7344,65485.0
2016-09-15 15:50:00,58.46,58.47,58.44,58.46,159993.0,46.7264,46.7344,46.7104,46.7264,159993.0
2016-09-15 15:55:00,58.46,58.5,58.45,58.46,241281.0,46.7264,46.7584,46.7184,46.7264,241281.0
2016-09-16 09:30:00,58.26,58.29,58.12,58.15,93144.0,46.5666,46.5905,46.4547,46.4786,93144.0
2016-09-16 09:35:00,58.12,58.26,58.01,58.18,36160.0,46.4547,46.5666,46.3667,46.5026,36160.0
2016-09-16 09:40:00,58.2,58.49,58.2,58.43,65142.0,46.5186,46.7504,46.5186,46.7024,65142.0
2016-09-16 09:45:00,58.42,58.55,58.39,58.47,82782.0,46.6945,46.7984,46.6705,46.7344,82782.0
2016-09-16 09:50:00,58.45,58.52,58.39,58.43,49662.0,46.7184,46.7744,46.6705,46.7024,49662.0
2016-09-16 09:55:00,58.45,58.51,58.39,58.44,48458.0,46.7184,46.7664,46.6705,46.7104,48458.0
2016-09-16 10:00:00,58.42,58.47,58.31,58.34,83543.0,46.6945,46.7344,46.6065,46.6305,83543.0
2016-09-16 10:05:00,58.35,58.39,58.32,58.36,39881.0,46.6385,46.6705,46.6145,46.6465,39881.0
2016-09-16 10:10:00,58.36,58.43,58.28,58.29,33569.0,46.6465,46.7024,46.5826,46.5905,33569.0
2016-09-16 10:15:00,58.3,58.42,58.25,58.42,30532.0,46.5985,46.6945,46.5586,46.6945,30532.0
2016-09-16 10:20:00,58.43,58.49,58.42,58.44,29404.0,46.7024,46.7504,46.6945,46.7104,29404.0
2016-09-16 10:25:00,58.44,58.5,58.39,58.5,36845.0,46.7104,46.7584,46.6705,46.7584,36845.0
2016-09-16 10:30:00,58.49,58.52,58.43,58.44,34071.0,46.7504,46.7744,46.7024,46.7104,34071.0
2016-09-16 10:35:00,58.43,58.61,58.43,58.61,48483.0,46.7024,46.8463,46.7024,46.8463,48483.0
2016-09-16 10:40:00,58.59,58.63,58.55,58.63,55196.0,46.8303,46.8623,46.7984,46.8623,55196.0
2016-09-16 10:45:00,58.62,58.62,58.46,58.47,25904.0,46.8543,46.8543,46.7264,46.7344,25904.0
2016-09-16 10:50:00,58.47,58.49,58.42,58.45,29062.0,46.7344,46.7504,46.6945,46.7184,29062.0
2016-09-16 10:55:00,58.44,58.49,58.4,58.42,29160.0,46.7104,46.7504,46.6785,46.6945,29160.0
2016-09-16 11:00:00,58.42,58.64,58.4,58.63,84749.0,46.6945,46.8703,46.6785,46.8623,84749.0
2016-09-16 11:05:00,58.63,58.63,58.51,58.52,110486.0,46.8623,46.8623,46.7664,46.7744,110486.0
2016-09-16 11:10:00,58.51,58.59,58.47,58.51,77183.0,46.7664,46.8303,46.7344,46.7664,77183.0
2016-09-16 11:15:00,58.51,58.53,58.38,58.47,58939.0,46.7664,46.7824,46.6625,46.7344,58939.0
2016-09-16 11:20:00,58.47,58.53,58.46,58.52,21551.0,46.7344,46.7824,46.7264,46.7744,21551.0
2016-09-16 11:25:00,58.51,58.54,58.43,58.44,68755.0,46.7664,46.7904,46.7024,46.7104,68755.0
2016-09-16 11:30:00,58.43,58.46,58.35,58.39,48586.0,46.7024,46.7264,46.6385,46.6705,48586.0
2016-09-16 11:35:00,58.39,58.48,58.37,58.46,94977.0,46.6705,46.7424,46.6545,46.7264,94977.0
2016-09-16 11:40:00,58.46,58.57,58.44,58.49,40304.0,46.7264,46.8143,46.7104,46.7504,40304.0
2016-09-16 11:45:00,58.48,58.58,58.46,58.56,41182.0,46.7424,46.8223,46.7264,46.8064,41182.0
2016-09-16 11:50:00,58.57,58.57,58.49,58.52,41268.0,46.8143,46.8143,46.7504,46.7744,41268.0
2016-09-16 11:55:00,58.51,58.63,58.47,58.62,75157.0,46.7664,46.8623,46.7344,46.8543,75157.0
2016-09-16 12:00:00,58.63,58.65,58.59,58.62,75089.0,46.8623,46.8783,46.8303,46.8543,75089.0
2016-09-16 12:05:00,58.61,58.61,58.57,58.58,20368.0,46.8463,46.8463,46.8143,46.8223,20368.0
2016-09-16 12:10:00,58.58,58.59,58.48,58.48,15757.0,46.8223,46.8303,46.7424,46.7424,15757.0
2016-09-16 12:15:00,58.48,58.53,58.46,58.49,14276.0,46.7424,46.7824,46.7264,46.7504,14276.0
2016-09-16 12:20:00,58.49,58.6,58.49,58.59,24119.0,46.7504,46.8383,46.7504,46.8303,24119.0
2016-09-16 12:25:00,58.59,58.61,58.53,58.56,23469.0,46.8303,46.8463,46.7824,46.8064,23469.0
2016-09-16 12:30:00,58.57,58.57,58.48,58.5,19720.0,46.8143,46.8143,46.7424,46.7584,19720.0
2016-09-16 12:35:00,58.51,58.55,58.5,58.5,18443.0,46.7664,46.7984,46.7584,46.7584,18443.0
2016-09-16 12:40:00,58.51,58.53,58.45,58.47,31306.0,46.7664,46.7824,46.7184,46.7344,31306.0
2016-09-16 12:45:00,58.47,58.49,58.41,58.41,20561.0,46.7344,46.7504,46.6865,46.6865,20561.0
2016-09-16 12:50:00,58.42,58.44,58.36,58.44,30864.0,46.6945,46.7104,46.6465,46.7104,30864.0
2016-09-16 12:55:00,58.44,58.44,58.4,58.42,10535.0,46.7104,46.7104,46.6785,46.6945,10535.0
2016-09-16 13:00:00,58.4,58.42,58.36,58.37,20464.0,46.6785,46.6945,46.6465,46.6545,20464.0
2016-09-16 13:05:00,58.36,58.38,58.31,58.32,28035.0,46.6465,46.6625,46.6065,46.6145,28035.0
2016-09-16 13:10:00,58.32,58.38,58.31,58.35,31751.0,46.6145,46.6625,46.6065,46.6385,31751.0
2016-09-16 13:15:00,58.34,58.39,58.34,58.34,13533.0,46.6305,46.6705,46.6305,46.6305,13533.0
2016-09-16 13:20:00,58.34,58.38,58.29,58.29,26343.0,46.6305,46.6625,46.5905,46.5905,26343.0
2016-09-16 13:25:00,58.3,58.3,58.26,58.26,19264.0,46.5985,46.5985,46.5666,46.5666,19264.0
2016-09-16 13:30:00,58.26,58.33,58.26,58.28,37963.0,46.5666,46.6225,46.5666,46.5826,37963.0
2016-09-16 13:35:00,58.28,58.28,58.18,58.21,53210.0,46.5826,46.5826,46.5026,46.5266,53210.0
2016-09-16 13:40:00,58.2,58.24,58.15,58.16,21512.0,46.5186,46.5506,46.4786,46.4866,21512.0
2016-09-16 13:45:00,58.18,58.18,58.05,58.09,81181.0,46.5026,46.5026,46.3987,46.4307,81181.0
2016-09-16 13:50:00,58.1,58.1,58.01,58.04,40167.0,46.4387,46.4387,46.3667,46.3907,40167.0
2016-09-16 13:55:00,58.04,58.16,58.04,58.14,29142.0,46.3907,46.4866,46.3907,46.4706,29142.0
2016-09-16 14:00:00,58.13,58.19,58.12,58.14,16055.0,46.4627,46.5106,46.4547,46.4706,16055.0
2016-09-16 14:05:00,58.13,58.19,58.13,58.17,12197.0,46.4627,46.5106,46.4627,46.4946,12197.0
2016-09-16 14:10:00,58.18,58.23,58.16,58.17,18643.0,46.5026,46.5426,46.4866,46.4946,18643.0
2016-09-16 14:15:00,58.19,58.21,58.12,58.14,22229.0,46.5106,46.5266,46.4547,46.4706,22229.0
2016-09-16 14:20:00,58.14,58.19,58.12,58.17,12201.0,46.4706,46.5106,46.4547,46.4946,12201.0
2016-09-16 14:25:00,58.17,58.19,58.14,58.18,13058.0,46.4946,46.5106,46.4706,46.5026,13058.0
2016-09-16 14:30:00,58.19,58.25,58.14,58.18,38855.0,46.5106,46.5586,46.4706,46.5026,38855.0
2016-09-16 14:35:00,58.18,58.25,58.15,58.21,44978.0,46.5026,46.5586,46.4786,46.5266,44978.0
2016-09-16 14:40:00,58.22,58.31,58.22,58.3,43990.0,46.5346,46.6065,46.5346,46.5985,43990.0
2016-09-16 14:45:00,58.3,58.33,58.28,58.28,17475.0,46.5985,46.6225,46.5826,46.5826,17475.0
2016-09-16 14:50:00,58.29,58.32,58.26,58.29,25101.0,46.5905,46.6145,46.5666,46.5905,25101.0
2016-09-16 14:55:00,58.28,58.28,58.19,58.23,26709.0,46.5826,46.5826,46.5106,46.5426,26709.0
2016-09-16 15:00:00,58.23,58.3,58.21,58.26,28089.0,46.5426,46.5985,46.5266,46.5666,28089.0
2016-09-16 15:05:00,58.25,58.3,58.24,58.26,31719.0,46.5586,46.5985,46.5506,46.5666,31719.0
2016-09-16 15:10:00,58.25,58.31,58.24,58.3,22249.0,46.5586,46.6065,46.5506,46.5985,22249.0
2016-09-16 15:15:00,58.3,58.31,58.25,58.27,14987.0,46.5985,46.6065,46.5586,46.5746,14987.0
2016-09-16 15:20:00,58.28,58.35,58.25,58.27,22236.0,46.5826,46.6385,46.5586,46.5746,22236.0
2016-09-16 15:25:00,58.27,58.32,58.26,58.3,25840.0,46.5746,46.6145,46.5666,46.5985,25840.0
2016-09-16 15:30:00,58.3,58.35,58.29,58.32,40374.0,46.5985,46.6385,46.5905,46.6145,40374.0
2016-09-16 15:35:00,58.32,58.36,58.32,58.33,36206.0,46.6145,46.6465,46.6145,46.6225,36206.0
2016-09-16 15:40:00,58.33,58.34,58.3,58.31,39221.0,46.6225,46.6305,46.5985,46.6065,39221.0
2016-09-16 15:45:00,58.31,58.46,58.3,58.46,113804.0,46.6065,46.7264,46.5985,46.7264,113804.0
2016-09-16 15:50:00,58.46,58.48,58.43,58.47,108390.0,46.7264,46.7424,46.7024,46.7344,108390.0
2016-09-16 15:55:00,58.46,58.46,58.3,58.32,252314.0,46.7264,46.7264,46.5985,46.6145,252314.0
2016-09-19 09:30:00,58.39,58.4,57.75,57.81,166874.0,46.6705,46.6785,46.1589,46.2069,166874.0
2016-09-19 09:35:00,57.82,57.85,57.58,57.75,149300.0,46.2149,46.2389,46.023,46.1589,149300.0
2016-09-19 09:40:00,57.75,57.85,57.59,57.79,112831.0,46.1589,46.2389,46.031,46.1909,112831.0
2016-09-19 09:45:00,57.79,57.88,57.6,57.65,167226.0,46.1909,46.2628,46.039,46.079,167226.0
2016-09-19 09:50:00,57.65,57.69,57.34,57.34,178087.0,46.079,46.111,45.8312,45.8312,178087.0
2016-09-19 09:55:00,57.35,57.73,57.26,57.73,175070.0,45.8392,46.1429,45.7673,46.1429,175070.0
2016-09-19 10:00:00,57.72,57.8,57.57,57.62,88388.0,46.1349,46.1989,46.0151,46.055,88388.0
2016-09-19 10:05:00,57.63,57.65,57.41,57.47,96678.0,46.063,46.079,45.8872,45.9351,96678.0
2016-09-19 10:10:00,57.48,57.56,57.4,57.49,88413.0,45.9431,46.0071,45.8792,45.9511,88413.0
2016-09-19 10:15:00,57.5,57.52,57.41,57.49,66883.0,45.9591,45.9751,45.8872,45.9511,66883.0
2016-09-19 10:20:00,57.49,57.6,57.49,57.5,52222.0,45.9511,46.039,45.9511,45.9591,52222.0
2016-09-19 10:25:00,57.5,57.5,57.38,57.38,83999.0,45.9591,45.9591,45.8632,45.8632,83999.0
2016-09-19 10:30:00,57.39,57.4,57.29,57.35,103757.0,45.8712,45.8792,45.7913,45.8392,103757.0
2016-09-19 10:35:00,57.35,57.36,57.12,57.18,140815.0,45.8392,45.8472,45.6554,45.7033,140815.0
2016-09-19 10:40:00,57.18,57.24,57.14,57.18,105831.0,45.7033,45.7513,45.6714,45.7033,105831.0
2016-09-19 10:45:00,57.19,57.31,57.16,57.16,51606.0,45.7113,45.8072,45.6873,45.6873,51606.0
2016-09-19 10:50:00,57.17,57.24,57.13,57.21,41409.0,45.6953,45.7513,45.6634,45.7273,41409.0
2016-09-19 10:55:00,57.21,57.22,56.91,57.04,213208.0,45.7273,45.7353,45.4875,45.5914,213208.0
2016-09-19 11:00:00,57.05,57.12,57.02,57.06,65675.0,45.5994,45.6554,45.5754,45.6074,65675.0
2016-09-19 11:05:00,57.06,57.1,57.06,57.09,56103.0,45.6074,45.6394,45.6074,45.6314,56103.0
2016-09-19 11:10:00,57.1,57.1,57.05,57.08,33822.0,45.6394,45.6394,45.5994,45.6234,33822.0
2016-09-19 11:15:00,57.09,57.1,57.06,57.07,31239.0,45.6314,45.6394,45.6074,45.6154,31239.0
2016-09-19 11:20:00,57.07,57.08,56.97,56.99,62374.0,45.6154,45.6234,45.5355,45.5515,62374.0
2016-09-19 11:25:00,56.99,57.01,56.97,57.0,58021.0,45.5515,45.5675,45.5355,45.5595,58021.0
2016-09-19 11:30:00,57.0,57.01,56.97,57.0,108651.0,45.5595,45.5675,45.5355,45.5595,108651.0
2016-09-19 11:35:00,57.0,57.12,56.99,57.08,83035.0,45.5595,45.6554,45.5515,45.6234,83035.0
2016-09-19 11:40:00,57.08,57.1,57.06,57.07,25663.0,45.6234,45.6394,45.6074,45.6154,25663.0
2016-09-19 11:45:00,57.06,57.16,57.06,57.15,59335.0,45.6074,45.6873,45.6074,45.6794,59335.0
2016-09-19 11:50:00,57.16,57.31,57.15,57.31,86118.0,45.6873,45.8072,45.6794,45.8072,86118.0
2016-09-19 11:55:00,57.31,57.45,57.31,57.45,44452.0,45.8072,45.9191,45.8072,45.9191,44452.0
2016-09-19 12:00:00,57.43,57.46,57.36,57.42,32788.0,45.9032,45.9271,45.8472,45.8952,32788.0
2016-09-19 12:05:00,57.42,57.44,57.37,57.37,25001.0,45.8952,45.9111,45.8552,45.8552,25001.0
2016-09-19 12:10:00,57.37,57.38,57.23,57.26,43954.0,45.8552,45.8632,45.7433,45.7673,43954.0
2016-09-19 12:15:00,57.25,57.34,57.23,57.34,51706.0,45.7593,45.8312,45.7433,45.8312,51706.0
2016-09-19 12:20:00,57.34,57.41,57.31,57.33,73753.0,45.8312,45.8872,45.8072,45.8232,73753.0
2016-09-19 12:25:00,57.33,57.38,57.33,57.35,26650.0,45.8232,45.8632,45.8232,45.8392,26650.0
2016-09-19 12:30:00,57.35,57.37,57.3,57.36,22757.0,45.8392,45.8552,45.7992,45.8472,22757.0
2016-09-19 12:35:00,57.35,57.4,57.3,57.4,23645.0,45.8392,45.8792,45.7992,45.8792,23645.0
2016-09-19 12:40:00,57.4,57.5,57.39,57.48,40547.0,45.8792,45.9591,45.8712,45.9431,40547.0
2016-09-19 12:45:00,57.48,57.48,57.35,57.39,24240.0,45.9431,45.9431,45.8392,45.8712,24240.0
2016-09-19 12:50:00,57.39,57.42,57.34,57.35,23961.0,45.8712,45.8952,45.8312,45.8392,23961.0
2016-09-19 12:55:00,57.35,57.4,57.27,57.28,40094.0,45.8392,45.8792,45.7753,45.7833,40094.0
2016-09-19 13:00:00,57.27,57.32,57.25,57.26,25580.0,45.7753,45.8152,45.7593,45.7673,25580.0
2016-09-19 13:05:00,57.26,57.34,57.26,57.32,25150.0,45.7673,45.8312,45.7673,45.8152,25150.0
2016-09-19 13:10:00,57.32,57.36,57.26,57.26,30429.0,45.8152,45.8472,45.7673,45.7673,30429.0
2016-09-19 13:15:00,57.26,57.29,57.25,57.25,31718.0,45.7673,45.7913,45.7593,45.7593,31718.0
2016-09-19 13:20:00,57.25,57.27,57.21,57.21,27131.0,45.7593,45.7753,45.7273,45.7273,27131.0
2016-09-19 13:25:00,57.21,57.25,57.16,57.18,12718.0,45.7273,45.7593,45.6873,45.7033,12718.0
2016-09-19 13:30:00,57.17,57.18,57.0,57.01,40732.0,45.6953,45.7033,45.5595,45.5675,40732.0
2016-09-19 13:35:00,57.01,57.03,56.99,57.01,43512.0,45.5675,45.5834,45.5515,45.5675,43512.0
2016-09-19 13:40:00,57.0,57.1,57.0,57.08,20757.0,45.5595,45.6394,45.5595,45.6234,20757.0
2016-09-19 13:45:00,57.07,57.14,57.07,57.13,21411.0,45.6154,45.6714,45.6154,45.6634,21411.0
2016-09-19 13:50:00,57.13,57.22,57.12,57.22,20663.0,45.6634,45.7353,45.6554,45.7353,20663.0
2016-09-19 13:55:00,57.23,57.27,57.18,57.27,21751.0,45.7433,45.7753,45.7033,45.7753,21751.0
2016-09-19 14:00:00,57.26,57.32,57.25,57.28,34289.0,45.7673,45.8152,45.7593,45.7833,34289.0
2016-09-19 14:05:00,57.28,57.34,57.26,57.31,20732.0,45.7833,45.8312,45.7673,45.8072,20732.0
2016-09-19 14:10:00,57.32,57.41,57.32,57.4,37073.0,45.8152,45.8872,45.8152,45.8792,37073.0
2016-09-19 14:15:00,57.41,57.47,57.39,57.44,51398.0,45.8872,45.9351,45.8712,45.9111,51398.0
2016-09-19 14:20:00,57.45,57.48,57.37,57.43,39556.0,45.9191,45.9431,45.8552,45.9032,39556.0
2016-09-19 14:25:00,57.42,57.46,57.39,57.45,22223.0,45.8952,45.9271,45.8712,45.9191,22223.0
2016-09-19 14:30:00,57.46,57.49,57.41,57.43,43441.0,45.9271,45.9511,45.8872,45.9032,43441.0
2016-09-19 14:35:00,57.42,57.46,57.42,57.43,18938.0,45.8952,45.9271,45.8952,45.9032,18938.0
2016-09-19 14:40:00,57.42,57.45,57.37,57.4,29205.0,45.8952,45.9191,45.8552,45.8792,29205.0
2016-09-19 14:45:00,57.39,57.52,57.39,57.47,29901.0,45.8712,45.9751,45.8712,45.9351,29901.0
2016-09-19 14:50:00,57.48,57.5,57.46,57.47,11832.0,45.9431,45.9591,45.9271,45.9351,11832.0
2016-09-19 14:55:00,57.47,57.54,57.46,57.51,16293.0,45.9351,45.9911,45.9271,45.9671,16293.0
2016-09-19 15:00:00,57.51,57.52,57.46,57.47,18449.0,45.9671,45.9751,45.9271,45.9351,18449.0
2016-09-19 15:05:00,57.47,57.49,57.41,57.42,25038.0,45.9351,45.9511,45.8872,45.8952,25038.0
2016-09-19 15:10:00,57.42,57.44,57.39,57.41,24566.0,45.8952,45.9111,45.8712,45.8872,24566.0
2016-09-19 15:15:00,57.41,57.41,57.32,57.35,29496.0,45.8872,45.8872,45.8152,45.8392,29496.0
2016-09-19 15:20:00,57.34,57.44,57.33,57.41,46399.0,45.8312,45.9111,45.8232,45.8872,46399.0
2016-09-19 15:25:00,57.41,57.42,57.29,57.3,39825.0,45.8872,45.8952,45.7913,45.7992,39825.0
2016-09-19 15:30:00,57.3,57.3,57.18,57.21,69712.0,45.7992,45.7992,45.7033,45.7273,69712.0
2016-09-19 15:35:00,57.2,57.32,57.2,57.3,106018.0,45.7193,45.8152,45.7193,45.7992,106018.0
2016-09-19 15:40:00,57.3,57.39,57.28,57.39,78466.0,45.7992,45.8712,45.7833,45.8712,78466.0
2016-09-19 15:45:00,57.39,57.45,57.36,57.38,109567.0,45.8712,45.9191,45.8472,45.8632,109567.0
2016-09-19 15:50:00,57.37,57.41,57.35,57.41,135442.0,45.8552,45.8872,45.8392,45.8872,135442.0
2016-09-19 15:55:00,57.41,57.43,57.32,57.35,177216.0,45.8872,45.9032,45.8152,45.8392,177216.0
2016-09-20 09:30:00,56.61,56.74,56.41,56.56,111052.0,45.8266,45.9318,45.6647,45.7861,111052.0
2016-09-20 09:35:00,56.6,56.61,56.34,56.34,63017.0,45.8185,45.8266,45.608,45.608,63017.0
2016-09-20 09:40:00,56.34,56.45,56.12,56.15,89356.0,45.608,45.6971,45.4299,45.4542,89356.0
2016-09-20 09:45:00,56.14,56.25,56.1,56.15,96454.0,45.4461,45.5352,45.4137,45.4542,96454.0
2016-09-20 09:50:00,56.16,56.58,56.15,56.56,98257.0,45.4623,45.8023,45.4542,45.7861,98257.0
2016-09-20 09:55:00,56.56,56.8,56.41,56.72,122003.0,45.7861,45.9804,45.6647,45.9156,122003.0
2016-09-20 10:00:00,56.73,56.98,56.73,56.96,96700.0,45.9237,46.1261,45.9237,46.1099,96700.0
2016-09-20 10:05:00,56.96,56.98,56.78,56.79,115063.0,46.1099,46.1261,45.9642,45.9723,115063.0
2016-09-20 10:10:00,56.78,56.8,56.55,56.7,94354.0,45.9642,45.9804,45.778,45.8995,94354.0
2016-09-20 10:15:00,56.69,56.69,56.57,56.63,22483.0,45.8914,45.8914,45.7942,45.8428,22483.0
2016-09-20 10:20:00,56.63,56.7,56.47,56.47,90038.0,45.8428,45.8995,45.7133,45.7133,90038.0
2016-09-20 10:25:00,56.48,56.68,56.48,56.62,35997.0,45.7214,45.8833,45.7214,45.8347,35997.0
2016-09-20 10:30:00,56.62,56.69,56.61,56.65,37213.0,45.8347,45.8914,45.8266,45.859,37213.0
2016-09-20 10:35:00,56.64,56.64,56.47,56.49,59569.0,45.8509,45.8509,45.7133,45.7295,59569.0
2016-09-20 10:40:00,56.49,56.55,56.43,56.44,46398.0,45.7295,45.778,45.6809,45.689,46398.0
2016-09-20 10:45:00,56.45,56.54,56.43,56.52,39945.0,45.6971,45.7699,45.6809,45.7537,39945.0
2016-09-20 10:50:00,56.52,56.53,56.4,56.42,51490.0,45.7537,45.7618,45.6566,45.6728,51490.0
2016-09-20 10:55:00,56.42,56.45,56.36,56.39,51828.0,45.6728,45.6971,45.6242,45.6485,51828.0
2016-09-20 11:00:00,56.4,56.44,56.38,56.42,38316.0,45.6566,45.689,45.6404,45.6728,38316.0
2016-09-20 11:05:00,56.42,56.49,56.4,56.48,37577.0,45.6728,45.7295,45.6566,45.7214,37577.0
2016-09-20 11:10:00,56.49,56.54,56.45,56.45,39869.0,45.7295,45.7699,45.6971,45.6971,39869.0
2016-09-20 11:15:00,56.47,56.47,56.32,56.34,41353.0,45.7133,45.7133,45.5918,45.608,41353.0
2016-09-20 11:20:00,56.35,56.42,56.34,56.36,21710.0,45.6161,45.6728,45.608,45.6242,21710.0
2016-09-20 11:25:00,56.35,56.39,56.28,56.31,29891.0,45.6161,45.6485,45.5595,45.5837,29891.0
2016-09-20 11:30:00,56.31,56.42,56.26,56.29,38769.0,45.5837,45.6728,45.5433,45.5676,38769.0
2016-09-20 11:35:00,56.29,56.31,56.17,56.2,35735.0,45.5676,45.5837,45.4704,45.4947,35735.0
2016-09-20 11:40:00,56.21,56.25,56.14,56.22,73107.0,45.5028,45.5352,45.4461,45.5109,73107.0
2016-09-20 11:45:00,56.22,56.22,56.15,56.17,24171.0,45.5109,45.5109,45.4542,45.4704,24171.0
2016-09-20 11:50:00,56.18,56.22,56.07,56.1,79344.0,45.4785,45.5109,45.3895,45.4137,79344.0
2016-09-20 11:55:00,56.1,56.15,55.94,55.97,78492.0,45.4137,45.4542,45.2842,45.3085,78492.0
2016-09-20 12:00:00,55.97,56.12,55.93,56.12,81209.0,45.3085,45.4299,45.2761,45.4299,81209.0
2016-09-20 12:05:00,56.12,56.13,56.04,56.06,21680.0,45.4299,45.438,45.3652,45.3814,21680.0
2016-09-20 12:10:00,56.07,56.1,56.0,56.0,32937.0,45.3895,45.4137,45.3328,45.3328,32937.0
2016-09-20 12:15:00,56.0,56.01,55.96,55.98,30842.0,45.3328,45.3409,45.3004,45.3166,30842.0
2016-09-20 12:20:00,55.97,56.03,55.96,55.96,23332.0,45.3085,45.3571,45.3004,45.3004,23332.0
2016-09-20 12:25:00,55.97,56.04,55.96,56.04,30973.0,45.3085,45.3652,45.3004,45.3652,30973.0
2016-09-20 12:30:00,56.03,56.04,55.96,55.96,16594.0,45.3571,45.3652,45.3004,45.3004,16594.0
2016-09-20 12:35:00,55.97,56.03,55.96,55.96,42808.0,45.3085,45.3571,45.3004,45.3004,42808.0
2016-09-20 12:40:00,55.96,56.02,55.96,56.01,18757.0,45.3004,45.349,45.3004,45.3409,18757.0
2016-09-20 12:45:00,56.01,56.01,55.92,55.94,20456.0,45.3409,45.3409,45.268,45.2842,20456.0
2016-09-20 12:50:00,55.94,56.0,55.93,55.97,24041.0,45.2842,45.3328,45.2761,45.3085,24041.0
2016-09-20 12:55:00,55.96,56.0,55.86,55.86,34972.0,45.3004,45.3328,45.2195,45.2195,34972.0
2016-09-20 13:00:00,55.85,55.94,55.83,55.85,82778.0,45.2114,45.2842,45.1952,45.2114,82778.0
2016-09-20 13:05:00,55.86,55.98,55.85,55.98,18770.0,45.2195,45.3166,45.2114,45.3166,18770.0
2016-09-20 13:10:00,55.98,56.02,55.96,55.99,17698.0,45.3166,45.349,45.3004,45.3247,17698.0
2016-09-20 13:15:00,56.0,56.08,55.99,56.06,18328.0,45.3328,45.3976,45.3247,45.3814,18328.0
2016-09-20 13:20:00,56.05,56.08,56.02,56.08,19004.0,45.3733,45.3976,45.349,45.3976,19004.0
2016-09-20 13:25:00,56.07,56.1,56.05,56.09,19126.0,45.3895,45.4137,45.3733,45.4057,19126.0
2016-09-20 13:30:00,56.1,56.12,56.04,56.08,20669.0,45.4137,45.4299,45.3652,45.3976,20669.0
2016-09-20 13:35:00,56.09,56.15,56.04,56.1,21701.0,45.4057,45.4542,45.3652,45.4137,21701.0
2016-09-20 13:40:00,56.1,56.14,56.09,56.14,14561.0,45.4137,45.4461,45.4057,45.4461,14561.0
2016-09-20 13:45:00,56.14,56.17,56.12,56.15,17220.0,45.4461,45.4704,45.4299,45.4542,17220.0
2016-09-20 13:50:00,56.15,56.19,56.14,56.18,12028.0,45.4542,45.4866,45.4461,45.4785,12028.0
2016-09-20 13:55:00,56.18,56.26,56.16,56.25,18487.0,45.4785,45.5433,45.4623,45.5352,18487.0
2016-09-20 14:00:00,56.25,56.26,56.22,56.26,23588.0,45.5352,45.5433,45.5109,45.5433,23588.0
2016-09-20 14:05:00,56.25,56.34,56.25,56.34,41321.0,45.5352,45.608,45.5352,45.608,41321.0
2016-09-20 14:10:00,56.34,56.37,56.34,56.35,32950.0,45.608,45.6323,45.608,45.6161,32950.0
2016-09-20 14:15:00,56.34,56.36,56.3,56.34,37948.0,45.608,45.6242,45.5757,45.608,37948.0
2016-09-20 14:20:00,56.33,56.37,56.27,56.37,29921.0,45.5999,45.6323,45.5514,45.6323,29921.0
2016-09-20 14:25:00,56.37,56.37,56.29,56.33,32263.0,45.6323,45.6323,45.5676,45.5999,32263.0
2016-09-20 14:30:00,56.32,56.34,56.29,56.31,16406.0,45.5918,45.608,45.5676,45.5837,16406.0
2016-09-20 14:35:00,56.31,56.33,56.29,56.32,17841.0,45.5837,45.5999,45.5676,45.5918,17841.0
2016-09-20 14:40:00,56.32,56.34,56.3,56.3,21263.0,45.5918,45.608,45.5757,45.5757,21263.0
2016-09-20 14:45:00,56.3,56.41,56.29,56.4,25555.0,45.5757,45.6647,45.5676,45.6566,25555.0
2016-09-20 14:50:00,56.4,56.44,56.37,56.4,18648.0,45.6566,45.689,45.6323,45.6566,18648.0
2016-09-20 14:55:00,56.39,56.45,56.36,56.41,28993.0,45.6485,45.6971,45.6242,45.6647,28993.0
2016-09-20 15:00:00,56.4,56.41,56.33,56.33,25469.0,45.6566,45.6647,45.5999,45.5999,25469.0
2016-09-20 15:05:00,56.34,56.39,56.31,56.38,23034.0,45.608,45.6485,45.5837,45.6404,23034.0
2016-09-20 15:10:00,56.38,56.44,56.35,56.43,23632.0,45.6404,45.689,45.6161,45.6809,23632.0
2016-09-20 15:15:00,56.44,56.44,56.36,56.43,26347.0,45.689,45.689,45.6242,45.6809,26347.0
2016-09-20 15:20:00,56.41,56.43,56.36,56.4,31118.0,45.6647,45.6809,45.6242,45.6566,31118.0
2016-09-20 15:25:00,56.4,56.47,56.4,56.41,23221.0,45.6566,45.7133,45.6566,45.6647,23221.0
2016-09-20 15:30:00,56.41,56.41,56.35,56.37,42374.0,45.6647,45.6647,45.6161,45.6323,42374.0
2016-09-20 15:35:00,56.36,56.41,56.36,56.41,37765.0,45.6242,45.6647,45.6242,45.6647,37765.0
2016-09-20 15:40:00,56.41,56.41,56.31,56.32,96722.0,45.6647,45.6647,45.5837,45.5918,96722.0
2016-09-20 15:45:00,56.32,56.33,56.26,56.31,90397.0,45.5918,45.5999,45.5433,45.5837,90397.0
2016-09-20 15:50:00,56.32,56.34,56.28,56.29,94618.0,45.5918,45.608,45.5595,45.5676,94618.0
2016-09-20 15:55:00,56.28,56.34,56.27,56.29,170687.0,45.5595,45.608,45.5514,45.5676,170687.0
2016-09-21 09:30:00,56.49,56.73,56.43,56.68,55367.0,45.7295,45.9237,45.6809,45.8833,55367.0
2016-09-21 09:35:00,56.68,56.84,56.56,56.75,17324.0,45.8833,46.0128,45.7861,45.9399,17324.0
2016-09-21 09:40:00,56.75,56.84,56.7,56.76,44054.0,45.9399,46.0128,45.8995,45.948,44054.0
2016-09-21 09:45:00,56.76,56.88,56.74,56.82,51858.0,45.948,46.0452,45.9318,45.9966,51858.0
2016-09-21 09:50:00,56.81,56.87,56.71,56.83,42150.0,45.9885,46.0371,45.9076,46.0047,42150.0
2016-09-21 09:55:00,56.83,56.93,56.66,56.71,35749.0,46.0047,46.0856,45.8671,45.9076,35749.0
2016-09-21 10:00:00,56.72,56.87,56.72,56.86,30479.0,45.9156,46.0371,45.9156,46.029,30479.0
2016-09-21 10:05:00,56.85,56.87,56.75,56.76,116328.0,46.0209,46.0371,45.9399,45.948,116328.0
2016-09-21 10:10:00,56.75,56.75,56.62,56.65,21874.0,45.9399,45.9399,45.8347,45.859,21874.0
2016-09-21 10:15:00,56.67,56.76,56.67,56.75,20341.0,45.8752,45.948,45.8752,45.9399,20341.0
2016-09-21 10:20:00,56.76,56.76,56.66,56.66,26628.0,45.948,45.948,45.8671,45.8671,26628.0
2016-09-21 10:25:00,56.65,56.66,56.6,56.63,23795.0,45.859,45.8671,45.8185,45.8428,23795.0
2016-09-21 10:30:00,56.65,56.71,56.61,56.62,28426.0,45.859,45.9076,45.8266,45.8347,28426.0
2016-09-21 10:35:00,56.63,56.74,56.62,56.73,21509.0,45.8428,45.9318,45.8347,45.9237,21509.0
2016-09-21 10:40:00,56.73,56.73,56.59,56.67,29694.0,45.9237,45.9237,45.8104,45.8752,29694.0
2016-09-21 10:45:00,56.67,56.67,56.52,56.53,21581.0,45.8752,45.8752,45.7537,45.7618,21581.0
2016-09-21 10:50:00,56.53,56.55,56.44,56.52,21314.0,45.7618,45.778,45.689,45.7537,21314.0
2016-09-21 10:55:00,56.52,56.52,56.42,56.43,19419.0,45.7537,45.7537,45.6728,45.6809,19419.0
2016-09-21 11:00:00,56.43,56.51,56.42,56.49,27701.0,45.6809,45.7456,45.6728,45.7295,27701.0
2016-09-21 11:05:00,56.48,56.48,56.42,56.44,22532.0,45.7214,45.7214,45.6728,45.689,22532.0
2016-09-21 11:10:00,56.43,56.45,56.37,56.41,28620.0,45.6809,45.6971,45.6323,45.6647,28620.0
2016-09-21 11:15:00,56.4,56.42,56.34,56.37,25916.0,45.6566,45.6728,45.608,45.6323,25916.0
2016-09-21 11:20:00,56.36,56.4,56.35,56.36,13769.0,45.6242,45.6566,45.6161,45.6242,13769.0
2016-09-21 11:25:00,56.35,56.41,56.34,56.37,39387.0,45.6161,45.6647,45.608,45.6323,39387.0
2016-09-21 11:30:00,56.37,56.43,56.36,56.37,15600.0,45.6323,45.6809,45.6242,45.6323,15600.0
2016-09-21 11:35:00,56.39,56.44,56.38,56.44,11950.0,45.6485,45.689,45.6404,45.689,11950.0
2016-09-21 11:40:00,56.44,56.44,56.37,56.37,21672.0,45.689,45.689,45.6323,45.6323,21672.0
2016-09-21 11:45:00,56.36,56.42,56.35,56.41,49133.0,45.6242,45.6728,45.6161,45.6647,49133.0
2016-09-21 11:50:00,56.4,56.44,56.37,56.4,29681.0,45.6566,45.689,45.6323,45.6566,29681.0
2016-09-21 11:55:00,56.39,56.46,56.37,56.39,51214.0,45.6485,45.7052,45.6323,45.6485,51214.0
2016-09-21 12:00:00,56.39,56.42,56.33,56.38,66259.0,45.6485,45.6728,45.5999,45.6404,66259.0
2016-09-21 12:05:00,56.38,56.38,56.31,56.32,35825.0,45.6404,45.6404,45.5837,45.5918,35825.0
2016-09-21 12:10:00,56.31,56.32,56.24,56.24,30486.0,45.5837,45.5918,45.5271,45.5271,30486.0
2016-09-21 12:15:00,56.24,56.25,56.12,56.12,48440.0,45.5271,45.5352,45.4299,45.4299,48440.0
2016-09-21 12:20:00,56.13,56.21,56.13,56.16,23275.0,45.438,45.5028,45.438,45.4623,23275.0
2016-09-21 12:25:00,56.16,56.2,56.13,56.2,16595.0,45.4623,45.4947,45.438,45.4947,16595.0
2016-09-21 12:30:00,56.21,56.23,56.17,56.18,35081.0,45.5028,45.519,45.4704,45.4785,35081.0
2016-09-21 12:35:00,56.18,56.2,56.15,56.17,8502.0,45.4785,45.4947,45.4542,45.4704,8502.0
2016-09-21 12:40:00,56.17,56.28,56.16,56.28,28459.0,45.4704,45.5595,45.4623,45.5595,28459.0
2016-09-21 12:45:00,56.27,56.27,56.23,56.24,21498.0,45.5514,45.5514,45.519,45.5271,21498.0
2016-09-21 12:50:00,56.25,56.31,56.24,56.3,21413.0,45.5352,45.5837,45.5271,45.5757,21413.0
2016-09-21 12:55:00,56.3,56.33,56.24,56.26,80734.0,45.5757,45.5999,45.5271,45.5433,80734.0
2016-09-21 13:00:00,56.26,56.33,56.26,56.32,25423.0,45.5433,45.5999,45.5433,45.5918,25423.0
2016-09-21 13:05:00,56.32,56.33,56.29,56.32,42993.0,45.5918,45.5999,45.5676,45.5918,42993.0
2016-09-21 13:10:00,56.32,56.33,56.3,56.31,11980.0,45.5918,45.5999,45.5757,45.5837,11980.0
2016-09-21 13:15:00,56.31,56.31,56.23,56.24,20464.0,45.5837,45.5837,45.519,45.5271,20464.0
2016-09-21 13:20:00,56.23,56.25,56.2,56.21,25676.0,45.519,45.5352,45.4947,45.5028,25676.0
2016-09-21 13:25:00,56.22,56.31,56.21,56.3,19096.0,45.5109,45.5837,45.5028,45.5757,19096.0
2016-09-21 13:30:00,56.3,56.34,56.3,56.33,13505.0,45.5757,45.608,45.5757,45.5999,13505.0
2016-09-21 13:35:00,56.33,56.35,56.29,56.29,11594.0,45.5999,45.6161,45.5676,45.5676,11594.0
2016-09-21 13:40:00,56.3,56.34,56.29,56.3,28847.0,45.5757,45.608,45.5676,45.5757,28847.0
2016-09-21 13:45:00,56.31,56.35,56.3,56.3,17430.0,45.5837,45.6161,45.5757,45.5757,17430.0
2016-09-21 13:50:00,56.31,56.33,56.29,56.3,24170.0,45.5837,45.5999,45.5676,45.5757,24170.0
2016-09-21 13:55:00,56.31,56.39,56.31,56.32,31202.0,45.5837,45.6485,45.5837,45.5918,31202.0
2016-09-21 14:00:00,56.32,56.6,56.31,56.46,70611.0,45.5918,45.8185,45.5837,45.7052,70611.0
2016-09-21 14:05:00,56.47,56.67,56.47,56.62,36182.0,45.7133,45.8752,45.7133,45.8347,36182.0
2016-09-21 14:10:00,56.65,56.73,56.55,56.56,29075.0,45.859,45.9237,45.778,45.7861,29075.0
2016-09-21 14:15:00,56.55,56.61,56.52,56.56,48030.0,45.778,45.8266,45.7537,45.7861,48030.0
2016-09-21 14:20:00,56.55,56.56,56.44,56.44,27414.0,45.778,45.7861,45.689,45.689,27414.0
2016-09-21 14:25:00,56.43,56.48,56.34,56.39,24256.0,45.6809,45.7214,45.608,45.6485,24256.0
2016-09-21 14:30:00,56.39,56.43,56.33,56.43,29929.0,45.6485,45.6809,45.5999,45.6809,29929.0
2016-09-21 14:35:00,56.44,56.54,56.44,56.47,29466.0,45.689,45.7699,45.689,45.7133,29466.0
2016-09-21 14:40:00,56.46,56.57,56.43,56.52,29875.0,45.7052,45.7942,45.6809,45.7537,29875.0
2016-09-21 14:45:00,56.52,56.61,56.52,56.59,66036.0,45.7537,45.8266,45.7537,45.8104,66036.0
2016-09-21 14:50:00,56.6,56.64,56.59,56.61,26450.0,45.8185,45.8509,45.8104,45.8266,26450.0
2016-09-21 14:55:00,56.62,56.78,56.61,56.78,56543.0,45.8347,45.9642,45.8266,45.9642,56543.0
2016-09-21 15:00:00,56.77,56.78,56.69,56.75,41768.0,45.9561,45.9642,45.8914,45.9399,41768.0
2016-09-21 15:05:00,56.75,56.79,56.7,56.74,44160.0,45.9399,45.9723,45.8995,45.9318,44160.0
2016-09-21 15:10:00,56.74,56.78,56.72,56.78,40404.0,45.9318,45.9642,45.9156,45.9642,40404.0
2016-09-21 15:15:00,56.78,56.81,56.69,56.69,61183.0,45.9642,45.9885,45.8914,45.8914,61183.0
2016-09-21 15:20:00,56.7,56.78,56.69,56.76,62537.0,45.8995,45.9642,45.8914,45.948,62537.0
2016-09-21 15:25:00,56.76,56.78,56.74,56.75,40346.0,45.948,45.9642,45.9318,45.9399,40346.0
2016-09-21 15:30:00,56.75,56.81,56.74,56.79,74524.0,45.9399,45.9885,45.9318,45.9723,74524.0
2016-09-21 15:35:00,56.79,56.81,56.73,56.77,83464.0,45.9723,45.9885,45.9237,45.9561,83464.0
2016-09-21 15:40:00,56.77,56.8,56.74,56.79,89106.0,45.9561,45.9804,45.9318,45.9723,89106.0
2016-09-21 15:45:00,56.8,56.82,56.75,56.82,90312.0,45.9804,45.9966,45.9399,45.9966,90312.0
2016-09-21 15:50:00,56.82,56.84,56.81,56.82,102398.0,45.9966,46.0128,45.9885,45.9966,102398.0
2016-09-21 15:55:00,56.81,56.82,56.74,56.77,209461.0,45.9885,45.9966,45.9318,45.9561,209461.0
2016-09-22 09:30:00,56.94,57.26,56.9,57.25,101626.0,46.0937,46.3528,46.0614,46.3447,101626.0
2016-09-22 09:35:00,57.22,57.29,57.04,57.21,65929.0,46.3204,46.3771,46.1747,46.3123,65929.0
2016-09-22 09:40:00,57.2,57.21,56.96,57.09,59596.0,46.3042,46.3123,46.1099,46.2152,59596.0
2016-09-22 09:45:00,57.1,57.15,56.73,56.94,89658.0,46.2233,46.2637,45.9237,46.0937,89658.0
2016-09-22 09:50:00,56.95,57.08,56.85,57.07,65754.0,46.1018,46.2071,46.0209,46.199,65754.0
2016-09-22 09:55:00,57.06,57.12,57.01,57.11,66912.0,46.1909,46.2395,46.1504,46.2314,66912.0
2016-09-22 10:00:00,57.12,57.19,57.11,57.14,42917.0,46.2395,46.2961,46.2314,46.2556,42917.0
2016-09-22 10:05:00,57.15,57.15,57.07,57.09,48889.0,46.2637,46.2637,46.199,46.2152,48889.0
2016-09-22 10:10:00,57.08,57.12,56.93,57.0,63118.0,46.2071,46.2395,46.0856,46.1423,63118.0
2016-09-22 10:15:00,57.01,57.18,57.01,57.18,68847.0,46.1504,46.288,46.1504,46.288,68847.0
2016-09-22 10:20:00,57.21,57.25,57.13,57.23,86566.0,46.3123,46.3447,46.2475,46.3285,86566.0
2016-09-22 10:25:00,57.23,57.23,57.14,57.19,40550.0,46.3285,46.3285,46.2556,46.2961,40550.0
2016-09-22 10:30:00,57.19,57.44,57.15,57.42,84618.0,46.2961,46.4985,46.2637,46.4823,84618.0
2016-09-22 10:35:00,57.42,57.43,57.26,57.32,30713.0,46.4823,46.4904,46.3528,46.4014,30713.0
2016-09-22 10:40:00,57.33,57.37,57.23,57.25,37233.0,46.4095,46.4418,46.3285,46.3447,37233.0
2016-09-22 10:45:00,57.24,57.24,57.18,57.21,18561.0,46.3366,46.3366,46.288,46.3123,18561.0
2016-09-22 10:50:00,57.21,57.29,57.2,57.29,17567.0,46.3123,46.3771,46.3042,46.3771,17567.0
2016-09-22 10:55:00,57.28,57.35,57.25,57.35,40884.0,46.369,46.4256,46.3447,46.4256,40884.0
2016-09-22 11:00:00,57.34,57.38,57.31,57.37,25533.0,46.4175,46.4499,46.3933,46.4418,25533.0
2016-09-22 11:05:00,57.38,57.42,57.35,57.38,43413.0,46.4499,46.4823,46.4256,46.4499,43413.0
2016-09-22 11:10:00,57.38,57.43,57.36,57.39,34552.0,46.4499,46.4904,46.4337,46.458,34552.0
2016-09-22 11:15:00,57.39,57.43,57.33,57.42,24738.0,46.458,46.4904,46.4095,46.4823,24738.0
2016-09-22 11:20:00,57.42,57.43,57.33,57.33,42404.0,46.4823,46.4904,46.4095,46.4095,42404.0
2016-09-22 11:25:00,57.34,57.35,57.17,57.26,81070.0,46.4175,46.4256,46.2799,46.3528,81070.0
2016-09-22 11:30:00,57.26,57.27,57.21,57.22,47154.0,46.3528,46.3609,46.3123,46.3204,47154.0
2016-09-22 11:35:00,57.22,57.23,57.19,57.2,18112.0,46.3204,46.3285,46.2961,46.3042,18112.0
2016-09-22 11:40:00,57.19,57.2,57.14,57.19,16175.0,46.2961,46.3042,46.2556,46.2961,16175.0
2016-09-22 11:45:00,57.2,57.23,57.1,57.12,50931.0,46.3042,46.3285,46.2233,46.2395,50931.0
2016-09-22 11:50:00,57.11,57.12,57.01,57.04,31431.0,46.2314,46.2395,46.1504,46.1747,31431.0
2016-09-22 11:55:00,57.05,57.08,57.0,57.07,40614.0,46.1828,46.2071,46.1423,46.199,40614.0
2016-09-22 12:00:00,57.08,57.13,57.05,57.05,84656.0,46.2071,46.2475,46.1828,46.1828,84656.0
2016-09-22 12:05:00,57.05,57.06,56.98,56.98,32306.0,46.1828,46.1909,46.1261,46.1261,32306.0
2016-09-22 12:10:00,56.99,57.05,56.98,57.0,33607.0,46.1342,46.1828,46.1261,46.1423,33607.0
2016-09-22 12:15:00,57.0,57.03,56.98,57.03,27665.0,46.1423,46.1666,46.1261,46.1666,27665.0
2016-09-22 12:20:00,57.03,57.06,57.01,57.02,45940.0,46.1666,46.1909,46.1504,46.1585,45940.0
2016-09-22 12:25:00,57.02,57.09,57.02,57.08,20072.0,46.1585,46.2152,46.1585,46.2071,20072.0
2016-09-22 12:30:00,57.07,57.14,57.07,57.1,14955.0,46.199,46.2556,46.199,46.2233,14955.0
2016-09-22 12:35:00,57.1,57.1,57.06,57.08,20951.0,46.2233,46.2233,46.1909,46.2071,20951.0
2016-09-22 12:40:00,57.09,57.09,57.06,57.09,11922.0,46.2152,46.2152,46.1909,46.2152,11922.0
2016-09-22 12:45:00,57.08,57.17,57.07,57.14,27670.0,46.2071,46.2799,46.199,46.2556,27670.0
2016-09-22 12:50:00,57.14,57.17,57.13,57.16,15889.0,46.2556,46.2799,46.2475,46.2718,15889.0
2016-09-22 12:55:00,57.17,57.18,57.12,57.17,23864.0,46.2799,46.288,46.2395,46.2799,23864.0
2016-09-22 13:00:00,57.18,57.21,57.16,57.19,14601.0,46.288,46.3123,46.2718,46.2961,14601.0
2016-09-22 13:05:00,57.2,57.26,57.16,57.16,40174.0,46.3042,46.3528,46.2718,46.2718,40174.0
2016-09-22 13:10:00,57.17,57.19,57.14,57.16,29026.0,46.2799,46.2961,46.2556,46.2718,29026.0
2016-09-22 13:15:00,57.14,57.17,57.12,57.12,16808.0,46.2556,46.2799,46.2395,46.2395,16808.0
2016-09-22 13:20:00,57.12,57.17,57.11,57.15,19056.0,46.2395,46.2799,46.2314,46.2637,19056.0
2016-09-22 13:25:00,57.16,57.23,57.14,57.2,27516.0,46.2718,46.3285,46.2556,46.3042,27516.0
2016-09-22 13:30:00,57.2,57.29,57.2,57.29,22639.0,46.3042,46.3771,46.3042,46.3771,22639.0
2016-09-22 13:35:00,57.28,57.3,57.27,57.29,15688.0,46.369,46.3852,46.3609,46.3771,15688.0
2016-09-22 13:40:00,57.28,57.29,57.24,57.24,14053.0,46.369,46.3771,46.3366,46.3366,14053.0
2016-09-22 13:45:00,57.25,57.27,57.22,57.25,12051.0,46.3447,46.3609,46.3204,46.3447,12051.0
2016-09-22 13:50:00,57.25,57.25,57.21,57.25,13561.0,46.3447,46.3447,46.3123,46.3447,13561.0
2016-09-22 13:55:00,57.25,57.27,57.24,57.27,10848.0,46.3447,46.3609,46.3366,46.3609,10848.0
2016-09-22 14:00:00,57.26,57.3,57.24,57.27,27542.0,46.3528,46.3852,46.3366,46.3609,27542.0
2016-09-22 14:05:00,57.28,57.3,57.27,57.28,13156.0,46.369,46.3852,46.3609,46.369,13156.0
2016-09-22 14:10:00,57.26,57.28,57.12,57.14,33779.0,46.3528,46.369,46.2395,46.2556,33779.0
2016-09-22 14:15:00,57.14,57.22,57.13,57.18,18795.0,46.2556,46.3204,46.2475,46.288,18795.0
2016-09-22 14:20:00,57.18,57.2,57.11,57.15,14617.0,46.288,46.3042,46.2314,46.2637,14617.0
2016-09-22 14:25:00,57.15,57.22,57.15,57.21,13752.0,46.2637,46.3204,46.2637,46.3123,13752.0
2016-09-22 14:30:00,57.21,57.23,57.19,57.2,19301.0,46.3123,46.3285,46.2961,46.3042,19301.0
2016-09-22 14:35:00,57.2,57.23,57.18,57.2,19914.0,46.3042,46.3285,46.288,46.3042,19914.0
2016-09-22 14:40:00,57.2,57.23,57.18,57.19,16101.0,46.3042,46.3285,46.288,46.2961,16101.0
2016-09-22 14:45:00,57.19,57.29,57.19,57.28,29021.0,46.2961,46.3771,46.2961,46.369,29021.0
2016-09-22 14:50:00,57.28,57.31,57.24,57.29,38541.0,46.369,46.3933,46.3366,46.3771,38541.0
2016-09-22 14:55:00,57.29,57.3,57.25,57.29,21275.0,46.3771,46.3852,46.3447,46.3771,21275.0
2016-09-22 15:00:00,57.29,57.31,57.26,57.27,24428.0,46.3771,46.3933,46.3528,46.3609,24428.0
2016-09-22 15:05:00,57.28,57.29,57.23,57.23,13200.0,46.369,46.3771,46.3285,46.3285,13200.0
2016-09-22 15:10:00,57.22,57.26,57.22,57.23,18313.0,46.3204,46.3528,46.3204,46.3285,18313.0
2016-09-22 15:15:00,57.24,57.24,57.21,57.22,19069.0,46.3366,46.3366,46.3123,46.3204,19069.0
2016-09-22 15:20:00,57.21,57.24,57.19,57.24,31098.0,46.3123,46.3366,46.2961,46.3366,31098.0
2016-09-22 15:25:00,57.23,57.24,57.21,57.23,18023.0,46.3285,46.3366,46.3123,46.3285,18023.0
2016-09-22 15:30:00,57.23,57.27,57.21,57.27,33384.0,46.3285,46.3609,46.3123,46.3609,33384.0
2016-09-22 15:35:00,57.27,57.3,57.26,57.29,49429.0,46.3609,46.3852,46.3528,46.3771,49429.0
2016-09-22 15:40:00,57.28,57.3,57.25,57.3,53561.0,46.369,46.3852,46.3447,46.3852,53561.0
2016-09-22 15:45:00,57.29,57.3,57.25,57.27,61699.0,46.3771,46.3852,46.3447,46.3609,61699.0
2016-09-22 15:50:00,57.26,57.26,57.18,57.2,100547.0,46.3528,46.3528,46.288,46.3042,100547.0
2016-09-22 15:55:00,57.21,57.21,57.15,57.17,142407.0,46.3123,46.3123,46.2637,46.2799,142407.0
2016-09-23 09:30:00,56.72,56.74,55.93,56.53,169776.0,45.9156,45.9318,45.2761,45.7618,169776.0
2016-09-23 09:35:00,56.61,56.75,56.4,56.69,73949.0,45.8266,45.9399,45.6566,45.8914,73949.0
2016-09-23 09:40:00,56.69,56.88,56.57,56.66,83422.0,45.8914,46.0452,45.7942,45.8671,83422.0
2016-09-23 09:45:00,56.62,56.71,56.36,56.55,57993.0,45.8347,45.9076,45.6242,45.778,57993.0
2016-09-23 09:50:00,56.54,56.62,56.4,56.58,59315.0,45.7699,45.8347,45.6566,45.8023,59315.0
2016-09-23 09:55:00,56.57,56.76,56.53,56.64,32528.0,45.7942,45.948,45.7618,45.8509,32528.0
2016-09-23 10:00:00,56.63,56.92,56.6,56.86,50254.0,45.8428,46.0775,45.8185,46.029,50254.0
2016-09-23 10:05:00,56.88,57.0,56.84,56.91,59307.0,46.0452,46.1423,46.0128,46.0695,59307.0
2016-09-23 10:10:00,56.88,56.9,56.7,56.71,51889.0,46.0452,46.0614,45.8995,45.9076,51889.0
2016-09-23 10:15:00,56.73,56.8,56.63,56.7,42072.0,45.9237,45.9804,45.8428,45.8995,42072.0
2016-09-23 10:20:00,56.68,57.0,56.66,57.0,47482.0,45.8833,46.1423,45.8671,46.1423,47482.0
2016-09-23 10:25:00,56.99,56.99,56.74,56.77,33252.0,46.1342,46.1342,45.9318,45.9561,33252.0
2016-09-23 10:30:00,56.77,56.86,56.77,56.79,22069.0,45.9561,46.029,45.9561,45.9723,22069.0
2016-09-23 10:35:00,56.8,56.9,56.79,56.8,17831.0,45.9804,46.0614,45.9723,45.9804,17831.0
2016-09-23 10:40:00,56.8,56.94,56.79,56.94,14957.0,45.9804,46.0937,45.9723,46.0937,14957.0
2016-09-23 10:45:00,56.93,56.93,56.81,56.82,16824.0,46.0856,46.0856,45.9885,45.9966,16824.0
2016-09-23 10:50:00,56.82,56.84,56.8,56.82,18295.0,45.9966,46.0128,45.9804,45.9966,18295.0
2016-09-23 10:55:00,56.81,56.96,56.81,56.89,22294.0,45.9885,46.1099,45.9885,46.0533,22294.0
2016-09-23 11:00:00,56.88,57.04,56.86,57.04,31996.0,46.0452,46.1747,46.029,46.1747,31996.0
2016-09-23 11:05:00,57.03,57.12,56.98,57.04,44564.0,46.1666,46.2395,46.1261,46.1747,44564.0
2016-09-23 11:10:00,57.03,57.09,56.98,57.05,29610.0,46.1666,46.2152,46.1261,46.1828,29610.0
2016-09-23 11:15:00,57.06,57.08,57.01,57.06,21705.0,46.1909,46.2071,46.1504,46.1909,21705.0
2016-09-23 11:20:00,57.05,57.07,57.01,57.07,22691.0,46.1828,46.199,46.1504,46.199,22691.0
2016-09-23 11:25:00,57.07,57.15,57.04,57.08,39798.0,46.199,46.2637,46.1747,46.2071,39798.0
2016-09-23 11:30:00,57.08,57.09,57.03,57.09,21801.0,46.2071,46.2152,46.1666,46.2152,21801.0
2016-09-23 11:35:00,57.09,57.09,57.0,57.05,10300.0,46.2152,46.2152,46.1423,46.1828,10300.0
2016-09-23 11:40:00,57.05,57.07,57.01,57.06,12791.0,46.1828,46.199,46.1504,46.1909,12791.0
2016-09-23 11:45:00,57.06,57.17,57.06,57.12,32293.0,46.1909,46.2799,46.1909,46.2395,32293.0
2016-09-23 11:50:00,57.12,57.14,57.07,57.13,22240.0,46.2395,46.2556,46.199,46.2475,22240.0
2016-09-23 11:55:00,57.12,57.12,57.0,57.09,30520.0,46.2395,46.2395,46.1423,46.2152,30520.0
2016-09-23 12:00:00,57.08,57.15,57.08,57.15,17398.0,46.2071,46.2637,46.2071,46.2637,17398.0
2016-09-23 12:05:00,57.14,57.15,56.97,56.97,53176.0,46.2556,46.2637,46.118,46.118,53176.0
2016-09-23 12:10:00,56.96,57.02,56.95,57.0,39416.0,46.1099,46.1585,46.1018,46.1423,39416.0
2016-09-23 12:15:00,57.0,57.01,56.96,56.98,21986.0,46.1423,46.1504,46.1099,46.1261,21986.0
2016-09-23 12:20:00,56.98,57.05,56.97,57.04,21032.0,46.1261,46.1828,46.118,46.1747,21032.0
2016-09-23 12:25:00,57.04,57.07,57.01,57.03,17235.0,46.1747,46.199,46.1504,46.1666,17235.0
2016-09-23 12:30:00,57.03,57.07,57.03,57.04,5512.0,46.1666,46.199,46.1666,46.1747,5512.0
2016-09-23 12:35:00,57.03,57.04,56.94,57.0,13577.0,46.1666,46.1747,46.0937,46.1423,13577.0
2016-09-23 12:40:00,57.0,57.01,56.91,56.92,29637.0,46.1423,46.1504,46.0695,46.0775,29637.0
2016-09-23 12:45:00,56.92,56.98,56.89,56.97,96642.0,46.0775,46.1261,46.0533,46.118,96642.0
2016-09-23 12:50:00,56.97,57.03,56.97,56.99,21990.0,46.118,46.1666,46.118,46.1342,21990.0
2016-09-23 12:55:00,56.98,57.02,56.97,56.99,19751.0,46.1261,46.1585,46.118,46.1342,19751.0
2016-09-23 13:00:00,56.98,57.01,56.94,56.97,17276.0,46.1261,46.1504,46.0937,46.118,17276.0
2016-09-23 13:05:00,56.97,56.98,56.91,56.92,16686.0,46.118,46.1261,46.0695,46.0775,16686.0
2016-09-23 13:10:00,56.92,56.94,56.88,56.91,26479.0,46.0775,46.0937,46.0452,46.0695,26479.0
2016-09-23 13:15:00,56.92,56.95,56.91,56.95,14875.0,46.0775,46.1018,46.0695,46.1018,14875.0
2016-09-23 13:20:00,56.94,56.96,56.94,56.95,14821.0,46.0937,46.1099,46.0937,46.1018,14821.0
2016-09-23 13:25:00,56.95,57.05,56.94,57.02,43201.0,46.1018,46.1828,46.0937,46.1585,43201.0
2016-09-23 13:30:00,57.01,57.06,56.99,57.02,27632.0,46.1504,46.1909,46.1342,46.1585,27632.0
2016-09-23 13:35:00,57.01,57.04,56.99,57.01,14005.0,46.1504,46.1747,46.1342,46.1504,14005.0
2016-09-23 13:40:00,57.01,57.02,56.97,57.0,13549.0,46.1504,46.1585,46.118,46.1423,13549.0
2016-09-23 13:45:00,56.99,56.99,56.96,56.98,10917.0,46.1342,46.1342,46.1099,46.1261,10917.0
2016-09-23 13:50:00,56.97,56.97,56.89,56.97,19412.0,46.118,46.118,46.0533,46.118,19412.0
2016-09-23 13:55:00,56.96,56.99,56.91,56.94,16028.0,46.1099,46.1342,46.0695,46.0937,16028.0
2016-09-23 14:00:00,56.94,56.98,56.93,56.97,15548.0,46.0937,46.1261,46.0856,46.118,15548.0
2016-09-23 14:05:00,56.98,57.03,56.94,57.01,17966.0,46.1261,46.1666,46.0937,46.1504,17966.0
2016-09-23 14:10:00,57.01,57.03,56.97,57.0,11530.0,46.1504,46.1666,46.118,46.1423,11530.0
2016-09-23 14:15:00,57.0,57.04,56.97,57.01,25706.0,46.1423,46.1747,46.118,46.1504,25706.0
2016-09-23 14:20:00,57.0,57.0,56.97,56.98,15765.0,46.1423,46.1423,46.118,46.1261,15765.0
2016-09-23 14:25:00,56.98,57.07,56.98,57.05,43058.0,46.1261,46.199,46.1261,46.1828,43058.0
2016-09-23 14:30:00,57.05,57.06,56.99,57.05,19841.0,46.1828,46.1909,46.1342,46.1828,19841.0
2016-09-23 14:35:00,57.05,57.05,56.98,56.98,11841.0,46.1828,46.1828,46.1261,46.1261,11841.0
2016-09-23 14:40:00,56.98,57.01,56.97,56.99,16466.0,46.1261,46.1504,46.118,46.1342,16466.0
2016-09-23 14:45:00,56.99,57.01,56.97,57.0,36432.0,46.1342,46.1504,46.118,46.1423,36432.0
2016-09-23 14:50:00,56.99,57.01,56.93,56.99,29286.0,46.1342,46.1504,46.0856,46.1342,29286.0
2016-09-23 14:55:00,56.99,57.09,56.99,57.07,19331.0,46.1342,46.2152,46.1342,46.199,19331.0
2016-09-23 15:00:00,57.07,57.14,57.05,57.09,20748.0,46.199,46.2556,46.1828,46.2152,20748.0
2016-09-23 15:05:00,57.09,57.16,57.09,57.1,27493.0,46.2152,46.2718,46.2152,46.2233,27493.0
2016-09-23 15:10:00,57.11,57.13,57.08,57.11,42079.0,46.2314,46.2475,46.2071,46.2314,42079.0
2016-09-23 15:15:00,57.12,57.13,57.09,57.11,27697.0,46.2395,46.2475,46.2152,46.2314,27697.0
2016-09-23 15:20:00,57.11,57.19,57.07,57.19,64804.0,46.2314,46.2961,46.199,46.2961,64804.0
2016-09-23 15:25:00,57.18,57.29,57.18,57.29,74001.0,46.288,46.3771,46.288,46.3771,74001.0
2016-09-23 15:30:00,57.3,57.32,57.27,57.3,147416.0,46.3852,46.4014,46.3609,46.3852,147416.0
2016-09-23 15:35:00,57.31,57.36,57.26,57.35,143265.0,46.3933,46.4337,46.3528,46.4256,143265.0
2016-09-23 15:40:00,57.35,57.43,57.34,57.42,121145.0,46.4256,46.4904,46.4175,46.4823,121145.0
2016-09-23 15:45:00,57.41,57.44,57.34,57.42,121898.0,46.4742,46.4985,46.4175,46.4823,121898.0
2016-09-23 15:50:00,57.41,57.43,57.4,57.41,146927.0,46.4742,46.4904,46.4661,46.4742,146927.0
2016-09-23 15:55:00,57.41,57.43,57.37,57.38,159100.0,46.4742,46.4904,46.4418,46.4499,159100.0
2016-09-26 09:30:00,56.83,56.87,56.37,56.46,146396.0,46.0047,46.0371,45.6323,45.7052,146396.0
2016-09-26 09:35:00,56.5,56.5,56.07,56.24,93785.0,45.7376,45.7376,45.3895,45.5271,93785.0
2016-09-26 09:40:00,56.22,56.74,56.18,56.64,101465.0,45.5109,45.9318,45.4785,45.8509,101465.0
2016-09-26 09:45:00,56.65,56.72,56.57,56.57,50860.0,45.859,45.9156,45.7942,45.7942,50860.0
2016-09-26 09:50:00,56.6,56.62,56.42,56.42,23807.0,45.8185,45.8347,45.6728,45.6728,23807.0
2016-09-26 09:55:00,56.44,56.57,56.44,56.54,82247.0,45.689,45.7942,45.689,45.7699,82247.0
2016-09-26 10:00:00,56.54,56.69,56.49,56.56,66022.0,45.7699,45.8914,45.7295,45.7861,66022.0
2016-09-26 10:05:00,56.58,56.58,56.48,56.5,40462.0,45.8023,45.8023,45.7214,45.7376,40462.0
2016-09-26 10:10:00,56.51,56.55,56.45,56.54,74582.0,45.7456,45.778,45.6971,45.7699,74582.0
2016-09-26 10:15:00,56.55,56.58,56.52,56.54,40994.0,45.778,45.8023,45.7537,45.7699,40994.0
2016-09-26 10:20:00,56.54,56.56,56.48,56.49,19940.0,45.7699,45.7861,45.7214,45.7295,19940.0
2016-09-26 10:25:00,56.48,56.48,56.38,56.4,22154.0,45.7214,45.7214,45.6404,45.6566,22154.0
2016-09-26 10:30:00,56.4,56.54,56.38,56.54,11690.0,45.6566,45.7699,45.6404,45.7699,11690.0
2016-09-26 10:35:00,56.54,56.81,56.54,56.72,62668.0,45.7699,45.9885,45.7699,45.9156,62668.0
2016-09-26 10:40:00,56.71,56.77,56.67,56.76,18402.0,45.9076,45.9561,45.8752,45.948,18402.0
2016-09-26 10:45:00,56.76,56.77,56.66,56.67,13141.0,45.948,45.9561,45.8671,45.8752,13141.0
2016-09-26 10:50:00,56.68,56.75,56.67,56.69,19582.0,45.8833,45.9399,45.8752,45.8914,19582.0
2016-09-26 10:55:00,56.7,56.71,56.61,56.63,21696.0,45.8995,45.9076,45.8266,45.8428,21696.0
2016-09-26 11:00:00,56.62,56.64,56.55,56.59,16369.0,45.8347,45.8509,45.778,45.8104,16369.0
2016-09-26 11:05:00,56.58,56.65,56.55,56.61,27443.0,45.8023,45.859,45.778,45.8266,27443.0
2016-09-26 11:10:00,56.61,56.62,56.53,56.54,37930.0,45.8266,45.8347,45.7618,45.7699,37930.0
2016-09-26 11:15:00,56.54,56.58,56.52,56.55,19848.0,45.7699,45.8023,45.7537,45.778,19848.0
2016-09-26 11:20:00,56.55,56.56,56.47,56.47,31630.0,45.778,45.7861,45.7133,45.7133,31630.0
2016-09-26 11:25:00,56.46,56.48,56.42,56.47,23234.0,45.7052,45.7214,45.6728,45.7133,23234.0
2016-09-26 11:30:00,56.47,56.47,56.35,56.39,24222.0,45.7133,45.7133,45.6161,45.6485,24222.0
2016-09-26 11:35:00,56.39,56.42,56.37,56.38,24315.0,45.6485,45.6728,45.6323,45.6404,24315.0
2016-09-26 11:40:00,56.39,56.4,56.35,56.38,11980.0,45.6485,45.6566,45.6161,45.6404,11980.0
2016-09-26 11:45:00,56.38,56.47,56.38,56.39,11349.0,45.6404,45.7133,45.6404,45.6485,11349.0
2016-09-26 11:50:00,56.4,56.5,56.4,56.5,13623.0,45.6566,45.7376,45.6566,45.7376,13623.0
2016-09-26 11:55:00,56.5,56.52,56.44,56.44,14817.0,45.7376,45.7537,45.689,45.689,14817.0
2016-09-26 12:00:00,56.44,56.48,56.42,56.44,15615.0,45.689,45.7214,45.6728,45.689,15615.0
2016-09-26 12:05:00,56.45,56.49,56.44,56.45,12987.0,45.6971,45.7295,45.689,45.6971,12987.0
2016-09-26 12:10:00,56.44,56.5,56.43,56.47,11119.0,45.689,45.7376,45.6809,45.7133,11119.0
2016-09-26 12:15:00,56.47,56.49,56.39,56.4,19215.0,45.7133,45.7295,45.6485,45.6566,19215.0
2016-09-26 12:20:00,56.4,56.45,56.39,56.4,8281.0,45.6566,45.6971,45.6485,45.6566,8281.0
2016-09-26 12:25:00,56.4,56.4,56.35,56.36,20535.0,45.6566,45.6566,45.6161,45.6242,20535.0
2016-09-26 12:30:00,56.35,56.37,56.31,56.36,19556.0,45.6161,45.6323,45.5837,45.6242,19556.0
2016-09-26 12:35:00,56.36,56.36,56.28,56.29,26455.0,45.6242,45.6242,45.5595,45.5676,26455.0
2016-09-26 12:40:00,56.29,56.37,56.25,56.37,19739.0,45.5676,45.6323,45.5352,45.6323,19739.0
2016-09-26 12:45:00,56.37,56.38,56.34,56.36,12877.0,45.6323,45.6404,45.608,45.6242,12877.0
2016-09-26 12:50:00,56.35,56.4,56.34,56.4,8131.0,45.6161,45.6566,45.608,45.6566,8131.0
2016-09-26 12:55:00,56.41,56.43,56.34,56.37,14581.0,45.6647,45.6809,45.608,45.6323,14581.0
2016-09-26 13:00:00,56.38,56.39,56.34,56.38,16301.0,45.6404,45.6485,45.608,45.6404,16301.0
2016-09-26 13:05:00,56.38,56.38,56.34,56.35,8585.0,45.6404,45.6404,45.608,45.6161,8585.0
2016-09-26 13:10:00,56.34,56.36,56.32,56.34,9282.0,45.608,45.6242,45.5918,45.608,9282.0
2016-09-26 13:15:00,56.33,56.35,56.31,56.32,9734.0,45.5999,45.6161,45.5837,45.5918,9734.0
2016-09-26 13:20:00,56.31,56.35,56.29,56.29,13617.0,45.5837,45.6161,45.5676,45.5676,13617.0
2016-09-26 13:25:00,56.29,56.32,56.28,56.3,28275.0,45.5676,45.5918,45.5595,45.5757,28275.0
2016-09-26 13:30:00,56.3,56.3,56.24,56.27,16009.0,45.5757,45.5757,45.5271,45.5514,16009.0
2016-09-26 13:35:00,56.26,56.26,56.19,56.23,34021.0,45.5433,45.5433,45.4866,45.519,34021.0
2016-09-26 13:40:00,56.24,56.27,56.2,56.22,11969.0,45.5271,45.5514,45.4947,45.5109,11969.0
2016-09-26 13:45:00,56.21,56.3,56.2,56.28,22972.0,45.5028,45.5757,45.4947,45.5595,22972.0
2016-09-26 13:50:00,56.29,56.33,56.28,56.3,20864.0,45.5676,45.5999,45.5595,45.5757,20864.0
2016-09-26 13:55:00,56.3,56.31,56.26,56.27,7675.0,45.5757,45.5837,45.5433,45.5514,7675.0
2016-09-26 14:00:00,56.26,56.31,56.25,56.31,30926.0,45.5433,45.5837,45.5352,45.5837,30926.0
2016-09-26 14:05:00,56.32,56.33,56.3,56.32,15745.0,45.5918,45.5999,45.5757,45.5918,15745.0
2016-09-26 14:10:00,56.32,56.35,56.3,56.34,22014.0,45.5918,45.6161,45.5757,45.608,22014.0
2016-09-26 14:15:00,56.34,56.41,56.32,56.4,22708.0,45.608,45.6647,45.5918,45.6566,22708.0
2016-09-26 14:20:00,56.39,56.4,56.35,56.39,9525.0,45.6485,45.6566,45.6161,45.6485,9525.0
2016-09-26 14:25:00,56.4,56.44,56.39,56.44,10993.0,45.6566,45.689,45.6485,45.689,10993.0
2016-09-26 14:30:00,56.43,56.44,56.4,56.4,8809.0,45.6809,45.689,45.6566,45.6566,8809.0
2016-09-26 14:35:00,56.4,56.41,56.36,56.38,15952.0,45.6566,45.6647,45.6242,45.6404,15952.0
2016-09-26 14:40:00,56.38,56.4,56.36,56.4,7324.0,45.6404,45.6566,45.6242,45.6566,7324.0
2016-09-26 14:45:00,56.39,56.44,56.38,56.44,16305.0,45.6485,45.689,45.6404,45.689,16305.0
2016-09-26 14:50:00,56.44,56.48,56.43,56.44,15281.0,45.689,45.7214,45.6809,45.689,15281.0
2016-09-26 14:55:00,56.44,56.47,56.43,56.44,38473.0,45.689,45.7133,45.6809,45.689,38473.0
2016-09-26 15:00:00,56.43,56.45,56.38,56.38,42318.0,45.6809,45.6971,45.6404,45.6404,42318.0
2016-09-26 15:05:00,56.38,56.42,56.36,56.4,39851.0,45.6404,45.6728,45.6242,45.6566,39851.0
2016-09-26 15:10:00,56.39,56.4,56.34,56.36,28207.0,45.6485,45.6566,45.608,45.6242,28207.0
2016-09-26 15:15:00,56.37,56.37,56.32,56.32,22163.0,45.6323,45.6323,45.5918,45.5918,22163.0
2016-09-26 15:20:00,56.33,56.38,56.32,56.36,22936.0,45.5999,45.6404,45.5918,45.6242,22936.0
2016-09-26 15:25:00,56.35,56.37,56.34,56.36,21252.0,45.6161,45.6323,45.608,45.6242,21252.0
2016-09-26 15:30:00,56.36,56.41,56.35,56.39,22753.0,45.6242,45.6647,45.6161,45.6485,22753.0
2016-09-26 15:35:00,56.38,56.41,56.37,56.39,47051.0,45.6404,45.6647,45.6323,45.6485,47051.0
2016-09-26 15:40:00,56.38,56.39,56.36,56.38,41443.0,45.6404,45.6485,45.6242,45.6404,41443.0
2016-09-26 15:45:00,56.39,56.47,56.38,56.47,58122.0,45.6485,45.7133,45.6404,45.7133,58122.0
2016-09-26 15:50:00,56.46,56.48,56.44,56.47,65518.0,45.7052,45.7214,45.689,45.7133,65518.0
2016-09-26 15:55:00,56.47,56.51,56.42,56.45,135440.0,45.7133,45.7456,45.6728,45.6971,135440.0
2016-09-27 09:30:00,56.5,56.78,56.31,56.53,82636.0,45.7376,45.9642,45.5837,45.7618,82636.0
2016-09-27 09:35:00,56.58,56.95,56.54,56.85,46269.0,45.8023,46.1018,45.7699,46.0209,46269.0
2016-09-27 09:40:00,56.85,57.06,56.84,56.91,57872.0,46.0209,46.1909,46.0128,46.0695,57872.0
2016-09-27 09:45:00,56.91,57.11,56.87,57.08,38804.0,46.0695,46.2314,46.0371,46.2071,38804.0
2016-09-27 09:50:00,57.09,57.09,56.9,56.97,59712.0,46.2152,46.2152,46.0614,46.118,59712.0
2016-09-27 09:55:00,56.98,57.27,56.96,57.18,70581.0,46.1261,46.3609,46.1099,46.288,70581.0
2016-09-27 10:00:00,57.19,57.33,57.14,57.23,37516.0,46.2961,46.4095,46.2556,46.3285,37516.0
2016-09-27 10:05:00,57.23,57.28,57.19,57.21,53486.0,46.3285,46.369,46.2961,46.3123,53486.0
2016-09-27 10:10:00,57.21,57.26,57.04,57.09,45620.0,46.3123,46.3528,46.1747,46.2152,45620.0
2016-09-27 10:15:00,57.09,57.14,57.01,57.02,21504.0,46.2152,46.2556,46.1504,46.1585,21504.0
2016-09-27 10:20:00,57.02,57.06,56.93,57.05,34315.0,46.1585,46.1909,46.0856,46.1828,34315.0
2016-09-27 10:25:00,57.05,57.09,56.96,56.97,26688.0,46.1828,46.2152,46.1099,46.118,26688.0
2016-09-27 10:30:00,56.98,57.08,56.97,56.99,51078.0,46.1261,46.2071,46.118,46.1342,51078.0
2016-09-27 10:35:00,56.98,57.01,56.93,56.93,23725.0,46.1261,46.1504,46.0856,46.0856,23725.0
2016-09-27 10:40:00,56.93,56.98,56.84,56.88,44298.0,46.0856,46.1261,46.0128,46.0452,44298.0
2016-09-27 10:45:00,56.88,56.93,56.82,56.9,28188.0,46.0452,46.0856,45.9966,46.0614,28188.0
2016-09-27 10:50:00,56.9,56.97,56.84,56.84,39078.0,46.0614,46.118,46.0128,46.0128,39078.0
2016-09-27 10:55:00,56.82,56.83,56.7,56.71,56477.0,45.9966,46.0047,45.8995,45.9076,56477.0
2016-09-27 11:00:00,56.7,56.73,56.65,56.68,32052.0,45.8995,45.9237,45.859,45.8833,32052.0
2016-09-27 11:05:00,56.67,56.71,56.63,56.7,27586.0,45.8752,45.9076,45.8428,45.8995,27586.0
2016-09-27 11:10:00,56.7,56.77,56.7,56.7,11220.0,45.8995,45.9561,45.8995,45.8995,11220.0
2016-09-27 11:15:00,56.7,56.83,56.7,56.82,15366.0,45.8995,46.0047,45.8995,45.9966,15366.0
2016-09-27 11:20:00,56.82,56.86,56.77,56.82,11839.0,45.9966,46.029,45.9561,45.9966,11839.0
2016-09-27 11:25:00,56.82,56.88,56.81,56.87,22434.0,45.9966,46.0452,45.9885,46.0371,22434.0
2016-09-27 11:30:00,56.86,56.86,56.78,56.79,45516.0,46.029,46.029,45.9642,45.9723,45516.0
2016-09-27 11:35:00,56.79,56.87,56.78,56.85,10540.0,45.9723,46.0371,45.9642,46.0209,10540.0
2016-09-27 11:40:00,56.86,56.86,56.77,56.78,28709.0,46.029,46.029,45.9561,45.9642,28709.0
2016-09-27 11:45:00,56.78,56.81,56.74,56.74,15960.0,45.9642,45.9885,45.9318,45.9318,15960.0
2016-09-27 11:50:00,56.73,56.79,56.69,56.77,11144.0,45.9237,45.9723,45.8914,45.9561,11144.0
2016-09-27 11:55:00,56.77,56.78,56.71,56.72,7950.0,45.9561,45.9642,45.9076,45.9156,7950.0
2016-09-27 12:00:00,56.72,56.74,56.67,56.68,13976.0,45.9156,45.9318,45.8752,45.8833,13976.0
2016-09-27 12:05:00,56.68,56.76,56.68,56.75,12352.0,45.8833,45.948,45.8833,45.9399,12352.0
2016-09-27 12:10:00,56.74,56.74,56.68,56.68,6812.0,45.9318,45.9318,45.8833,45.8833,6812.0
2016-09-27 12:15:00,56.67,56.76,56.67,56.74,6165.0,45.8752,45.948,45.8752,45.9318,6165.0
2016-09-27 12:20:00,56.74,56.82,56.73,56.79,14999.0,45.9318,45.9966,45.9237,45.9723,14999.0
2016-09-27 12:25:00,56.8,56.87,56.79,56.82,12093.0,45.9804,46.0371,45.9723,45.9966,12093.0
2016-09-27 12:30:00,56.84,56.86,56.78,56.8,16002.0,46.0128,46.029,45.9642,45.9804,16002.0
2016-09-27 12:35:00,56.81,56.81,56.76,56.8,9648.0,45.9885,45.9885,45.948,45.9804,9648.0
2016-09-27 12:40:00,56.8,56.85,56.79,56.81,17550.0,45.9804,46.0209,45.9723,45.9885,17550.0
2016-09-27 12:45:00,56.81,56.82,56.79,56.79,6069.0,45.9885,45.9966,45.9723,45.9723,6069.0
2016-09-27 12:50:00,56.79,56.85,56.77,56.83,7744.0,45.9723,46.0209,45.9561,46.0047,7744.0
2016-09-27 12:55:00,56.83,56.85,56.82,56.84,11858.0,46.0047,46.0209,45.9966,46.0128,11858.0
2016-09-27 13:00:00,56.83,56.84,56.76,56.76,32666.0,46.0047,46.0128,45.948,45.948,32666.0
2016-09-27 13:05:00,56.76,56.78,56.73,56.74,5200.0,45.948,45.9642,45.9237,45.9318,5200.0
2016-09-27 13:10:00,56.76,56.78,56.73,56.74,6304.0,45.948,45.9642,45.9237,45.9318,6304.0
2016-09-27 13:15:00,56.73,56.85,56.73,56.84,21207.0,45.9237,46.0209,45.9237,46.0128,21207.0
2016-09-27 13:20:00,56.83,56.92,56.82,56.92,17917.0,46.0047,46.0775,45.9966,46.0775,17917.0
2016-09-27 13:25:00,56.91,56.92,56.87,56.92,8745.0,46.0695,46.0775,46.0371,46.0775,8745.0
2016-09-27 13:30:00,56.93,56.96,56.91,56.92,11212.0,46.0856,46.1099,46.0695,46.0775,11212.0
2016-09-27 13:35:00,56.92,56.93,56.86,56.91,30262.0,46.0775,46.0856,46.029,46.0695,30262.0
2016-09-27 13:40:00,56.91,56.92,56.88,56.9,12388.0,46.0695,46.0775,46.0452,46.0614,12388.0
2016-09-27 13:45:00,56.9,56.94,56.9,56.92,20323.0,46.0614,46.0937,46.0614,46.0775,20323.0
2016-09-27 13:50:00,56.92,56.92,56.86,56.87,37129.0,46.0775,46.0775,46.029,46.0371,37129.0
2016-09-27 13:55:00,56.86,56.89,56.82,56.89,11345.0,46.029,46.0533,45.9966,46.0533,11345.0
2016-09-27 14:00:00,56.88,56.94,56.88,56.93,14563.0,46.0452,46.0937,46.0452,46.0856,14563.0
2016-09-27 14:05:00,56.94,56.97,56.92,56.97,12804.0,46.0937,46.118,46.0775,46.118,12804.0
2016-09-27 14:10:00,56.97,56.99,56.95,56.98,12321.0,46.118,46.1342,46.1018,46.1261,12321.0
2016-09-27 14:15:00,56.98,57.0,56.96,57.0,16120.0,46.1261,46.1423,46.1099,46.1423,16120.0
2016-09-27 14:20:00,57.0,57.05,56.97,57.01,21428.0,46.1423,46.1828,46.118,46.1504,21428.0
2016-09-27 14:25:00,57.02,57.04,56.99,57.0,13609.0,46.1585,46.1747,46.1342,46.1423,13609.0
2016-09-27 14:30:00,57.0,57.02,56.97,56.98,11564.0,46.1423,46.1585,46.118,46.1261,11564.0
2016-09-27 14:35:00,56.98,57.0,56.96,56.96,6155.0,46.1261,46.1423,46.1099,46.1099,6155.0
2016-09-27 14:40:00,56.96,56.96,56.91,56.92,8044.0,46.1099,46.1099,46.0695,46.0775,8044.0
2016-09-27 14:45:00,56.92,56.93,56.85,56.87,11516.0,46.0775,46.0856,46.0209,46.0371,11516.0
2016-09-27 14:50:00,56.87,56.92,56.84,56.92,8207.0,46.0371,46.0775,46.0128,46.0775,8207.0
2016-09-27 14:55:00,56.92,56.92,56.84,56.88,10244.0,46.0775,46.0775,46.0128,46.0452,10244.0
2016-09-27 15:00:00,56.88,56.9,56.87,56.9,13491.0,46.0452,46.0614,46.0371,46.0614,13491.0
2016-09-27 15:05:00,56.9,56.95,56.89,56.94,12773.0,46.0614,46.1018,46.0533,46.0937,12773.0
2016-09-27 15:10:00,56.94,56.96,56.88,56.88,16538.0,46.0937,46.1099,46.0452,46.0452,16538.0
2016-09-27 15:15:00,56.88,56.93,56.88,56.92,6516.0,46.0452,46.0856,46.0452,46.0775,6516.0
2016-09-27 15:20:00,56.93,56.93,56.86,56.87,15453.0,46.0856,46.0856,46.029,46.0371,15453.0
2016-09-27 15:25:00,56.87,56.89,56.8,56.83,22760.0,46.0371,46.0533,45.9804,46.0047,22760.0
2016-09-27 15:30:00,56.83,56.86,56.79,56.81,15069.0,46.0047,46.029,45.9723,45.9885,15069.0
2016-09-27 15:35:00,56.82,56.87,56.81,56.86,21916.0,45.9966,46.0371,45.9885,46.029,21916.0
2016-09-27 15:40:00,56.87,56.9,56.85,56.9,26138.0,46.0371,46.0614,46.0209,46.0614,26138.0
2016-09-27 15:45:00,56.89,56.92,56.87,56.88,40426.0,46.0533,46.0775,46.0371,46.0452,40426.0
2016-09-27 15:50:00,56.87,56.89,56.84,56.89,45272.0,46.0371,46.0533,46.0128,46.0533,45272.0
2016-09-27 15:55:00,56.88,56.9,56.85,56.87,68648.0,46.0452,46.0614,46.0209,46.0371,68648.0
2016-09-28 09:30:00,57.03,57.18,56.91,57.0,37218.0,46.1666,46.288,46.0695,46.1423,37218.0
2016-09-28 09:35:00,57.02,57.22,56.96,57.01,20571.0,46.1585,46.3204,46.1099,46.1504,20571.0
2016-09-28 09:40:00,57.08,57.25,56.94,57.16,92454.0,46.2071,46.3447,46.0937,46.2718,92454.0
2016-09-28 09:45:00,57.16,57.39,57.14,57.28,48978.0,46.2718,46.458,46.2556,46.369,48978.0
2016-09-28 09:50:00,57.3,57.31,57.19,57.27,11587.0,46.3852,46.3933,46.2961,46.3609,11587.0
2016-09-28 09:55:00,57.23,57.34,57.18,57.31,69473.0,46.3285,46.4175,46.288,46.3933,69473.0
2016-09-28 10:00:00,57.32,57.5,57.29,57.43,95163.0,46.4014,46.5471,46.3771,46.4904,95163.0
2016-09-28 10:05:00,57.43,57.47,57.26,57.27,48102.0,46.4904,46.5228,46.3528,46.3609,48102.0
2016-09-28 10:10:00,57.27,57.36,57.1,57.13,46938.0,46.3609,46.4337,46.2233,46.2475,46938.0
2016-09-28 10:15:00,57.14,57.16,57.0,57.07,37666.0,46.2556,46.2718,46.1423,46.199,37666.0
2016-09-28 10:20:00,57.05,57.08,56.94,56.96,27856.0,46.1828,46.2071,46.0937,46.1099,27856.0
2016-09-28 10:25:00,56.95,57.02,56.94,57.0,24480.0,46.1018,46.1585,46.0937,46.1423,24480.0
2016-09-28 10:30:00,57.0,57.02,56.88,56.98,64731.0,46.1423,46.1585,46.0452,46.1261,64731.0
2016-09-28 10:35:00,56.98,56.99,56.8,56.8,41598.0,46.1261,46.1342,45.9804,45.9804,41598.0
2016-09-28 10:40:00,56.8,56.81,56.7,56.7,39417.0,45.9804,45.9885,45.8995,45.8995,39417.0
2016-09-28 10:45:00,56.7,56.7,56.54,56.62,61592.0,45.8995,45.8995,45.7699,45.8347,61592.0
2016-09-28 10:50:00,56.61,56.68,56.53,56.57,23316.0,45.8266,45.8833,45.7618,45.7942,23316.0
2016-09-28 10:55:00,56.55,56.56,56.47,56.48,45334.0,45.778,45.7861,45.7133,45.7214,45334.0
2016-09-28 11:00:00,56.48,56.49,56.35,56.36,56485.0,45.7214,45.7295,45.6161,45.6242,56485.0
2016-09-28 11:05:00,56.35,56.41,56.28,56.4,88419.0,45.6161,45.6647,45.5595,45.6566,88419.0
2016-09-28 11:10:00,56.4,56.6,56.35,56.59,27522.0,45.6566,45.8185,45.6161,45.8104,27522.0
2016-09-28 11:15:00,56.57,56.68,56.52,56.68,27003.0,45.7942,45.8833,45.7537,45.8833,27003.0
2016-09-28 11:20:00,56.67,56.7,56.6,56.62,18017.0,45.8752,45.8995,45.8185,45.8347,18017.0
2016-09-28 11:25:00,56.63,56.66,56.6,56.65,20297.0,45.8428,45.8671,45.8185,45.859,20297.0
2016-09-28 11:30:00,56.66,56.67,56.56,56.63,26980.0,45.8671,45.8752,45.7861,45.8428,26980.0
2016-09-28 11:35:00,56.62,56.68,56.6,56.65,14639.0,45.8347,45.8833,45.8185,45.859,14639.0
2016-09-28 11:40:00,56.65,56.77,56.65,56.71,25904.0,45.859,45.9561,45.859,45.9076,25904.0
2016-09-28 11:45:00,56.71,56.75,56.69,56.71,17011.0,45.9076,45.9399,45.8914,45.9076,17011.0
2016-09-28 11:50:00,56.7,56.7,56.61,56.63,20714.0,45.8995,45.8995,45.8266,45.8428,20714.0
2016-09-28 11:55:00,56.63,56.65,56.59,56.63,14300.0,45.8428,45.859,45.8104,45.8428,14300.0
2016-09-28 12:00:00,56.64,56.66,56.58,56.62,17753.0,45.8509,45.8671,45.8023,45.8347,17753.0
2016-09-28 12:05:00,56.62,56.65,56.56,56.57,15170.0,45.8347,45.859,45.7861,45.7942,15170.0
2016-09-28 12:10:00,56.56,56.73,56.56,56.69,19855.0,45.7861,45.9237,45.7861,45.8914,19855.0
2016-09-28 12:15:00,56.69,56.72,56.67,56.69,18670.0,45.8914,45.9156,45.8752,45.8914,18670.0
2016-09-28 12:20:00,56.68,56.69,56.64,56.69,11951.0,45.8833,45.8914,45.8509,45.8914,11951.0
2016-09-28 12:25:00,56.68,56.72,56.66,56.7,15147.0,45.8833,45.9156,45.8671,45.8995,15147.0
2016-09-28 12:30:00,56.7,56.75,56.66,56.66,17497.0,45.8995,45.9399,45.8671,45.8671,17497.0
2016-09-28 12:35:00,56.65,56.73,56.64,56.73,13896.0,45.859,45.9237,45.8509,45.9237,13896.0
2016-09-28 12:40:00,56.73,56.77,56.7,56.73,11061.0,45.9237,45.9561,45.8995,45.9237,11061.0
2016-09-28 12:45:00,56.73,56.76,56.71,56.73,15213.0,45.9237,45.948,45.9076,45.9237,15213.0
2016-09-28 12:50:00,56.73,56.75,56.69,56.74,15378.0,45.9237,45.9399,45.8914,45.9318,15378.0
2016-09-28 12:55:00,56.74,56.74,56.68,56.68,16416.0,45.9318,45.9318,45.8833,45.8833,16416.0
2016-09-28 13:00:00,56.67,56.71,56.65,56.71,17246.0,45.8752,45.9076,45.859,45.9076,17246.0
2016-09-28 13:05:00,56.73,56.82,56.73,56.79,23744.0,45.9237,45.9966,45.9237,45.9723,23744.0
2016-09-28 13:10:00,56.79,56.84,56.79,56.8,18075.0,45.9723,46.0128,45.9723,45.9804,18075.0
2016-09-28 13:15:00,56.81,56.84,56.76,56.77,11839.0,45.9885,46.0128,45.948,45.9561,11839.0
2016-09-28 13:20:00,56.77,56.83,56.76,56.8,20116.0,45.9561,46.0047,45.948,45.9804,20116.0
2016-09-28 13:25:00,56.79,56.87,56.78,56.87,16150.0,45.9723,46.0371,45.9642,46.0371,16150.0
2016-09-28 13:30:00,56.87,56.93,56.85,56.93,22360.0,46.0371,46.0856,46.0209,46.0856,22360.0
2016-09-28 13:35:00,56.93,56.94,56.87,56.88,14389.0,46.0856,46.0937,46.0371,46.0452,14389.0
2016-09-28 13:40:00,56.88,56.93,56.87,56.93,11080.0,46.0452,46.0856,46.0371,46.0856,11080.0
2016-09-28 13:45:00,56.93,56.96,56.91,56.94,23351.0,46.0856,46.1099,46.0695,46.0937,23351.0
2016-09-28 13:50:00,56.95,56.99,56.94,56.94,20679.0,46.1018,46.1342,46.0937,46.0937,20679.0
2016-09-28 13:55:00,56.94,56.96,56.92,56.95,31194.0,46.0937,46.1099,46.0775,46.1018,31194.0
2016-09-28 14:00:00,56.95,57.02,56.95,57.0,75326.0,46.1018,46.1585,46.1018,46.1423,75326.0
2016-09-28 14:05:00,57.01,57.07,57.01,57.06,25377.0,46.1504,46.199,46.1504,46.1909,25377.0
2016-09-28 14:10:00,57.07,57.26,57.06,57.21,111915.0,46.199,46.3528,46.1909,46.3123,111915.0
2016-09-28 14:15:00,57.22,57.23,57.14,57.17,19673.0,46.3204,46.3285,46.2556,46.2799,19673.0
2016-09-28 14:20:00,57.17,57.17,57.1,57.13,39573.0,46.2799,46.2799,46.2233,46.2475,39573.0
2016-09-28 14:25:00,57.14,57.19,57.13,57.18,30982.0,46.2556,46.2961,46.2475,46.288,30982.0
2016-09-28 14:30:00,57.18,57.21,57.18,57.18,25088.0,46.288,46.3123,46.288,46.288,25088.0
2016-09-28 14:35:00,57.18,57.23,57.14,57.19,36222.0,46.288,46.3285,46.2556,46.2961,36222.0
2016-09-28 14:40:00,57.2,57.21,57.14,57.15,24012.0,46.3042,46.3123,46.2556,46.2637,24012.0
2016-09-28 14:45:00,57.16,57.26,57.16,57.24,40175.0,46.2718,46.3528,46.2718,46.3366,40175.0
2016-09-28 14:50:00,57.25,57.26,57.23,57.26,16872.0,46.3447,46.3528,46.3285,46.3528,16872.0
2016-09-28 14:55:00,57.25,57.27,57.19,57.27,26496.0,46.3447,46.3609,46.2961,46.3609,26496.0
2016-09-28 15:00:00,57.27,57.28,57.22,57.26,19625.0,46.3609,46.369,46.3204,46.3528,19625.0
2016-09-28 15:05:00,57.26,57.35,57.23,57.33,43458.0,46.3528,46.4256,46.3285,46.4095,43458.0
2016-09-28 15:10:00,57.33,57.33,57.26,57.27,22487.0,46.4095,46.4095,46.3528,46.3609,22487.0
2016-09-28 15:15:00,57.26,57.3,57.25,57.28,19089.0,46.3528,46.3852,46.3447,46.369,19089.0
2016-09-28 15:20:00,57.27,57.31,57.27,57.29,27078.0,46.3609,46.3933,46.3609,46.3771,27078.0
2016-09-28 15:25:00,57.3,57.31,57.27,57.29,34763.0,46.3852,46.3933,46.3609,46.3771,34763.0
2016-09-28 15:30:00,57.29,57.31,57.26,57.29,54421.0,46.3771,46.3933,46.3528,46.3771,54421.0
2016-09-28 15:35:00,57.29,57.33,57.27,57.32,49378.0,46.3771,46.4095,46.3609,46.4014,49378.0
2016-09-28 15:40:00,57.31,57.36,57.29,57.36,72290.0,46.3933,46.4337,46.3771,46.4337,72290.0
2016-09-28 15:45:00,57.35,57.44,57.34,57.43,59871.0,46.4256,46.4985,46.4175,46.4904,59871.0
2016-09-28 15:50:00,57.43,57.46,57.42,57.45,69177.0,46.4904,46.5147,46.4823,46.5066,69177.0
2016-09-28 15:55:00,57.45,57.51,57.42,57.49,245506.0,46.5066,46.5552,46.4823,46.539,245506.0
2016-09-29 09:30:00,57.51,57.85,57.49,57.8,111611.0,46.5552,46.8304,46.539,46.7899,111611.0
2016-09-29 09:35:00,57.76,58.11,57.68,58.03,100638.0,46.7575,47.0409,46.6928,46.9761,100638.0
2016-09-29 09:40:00,58.03,58.1,57.89,57.93,113480.0,46.9761,47.0328,46.8628,46.8952,113480.0
2016-09-29 09:45:00,57.94,57.97,57.72,57.72,66935.0,46.9033,46.9275,46.7252,46.7252,66935.0
2016-09-29 09:50:00,57.72,57.73,57.55,57.56,77091.0,46.7252,46.7333,46.5875,46.5956,77091.0
2016-09-29 09:55:00,57.57,57.72,57.56,57.68,52874.0,46.6037,46.7252,46.5956,46.6928,52874.0
2016-09-29 10:00:00,57.68,57.69,57.6,57.64,51712.0,46.6928,46.7009,46.628,46.6604,51712.0
2016-09-29 10:05:00,57.64,57.68,57.45,57.47,119586.0,46.6604,46.6928,46.5066,46.5228,119586.0
2016-09-29 10:10:00,57.47,57.52,57.4,57.42,65279.0,46.5228,46.5633,46.4661,46.4823,65279.0
2016-09-29 10:15:00,57.42,57.54,57.18,57.51,127820.0,46.4823,46.5794,46.288,46.5552,127820.0
2016-09-29 10:20:00,57.53,57.53,57.38,57.5,45779.0,46.5714,46.5714,46.4499,46.5471,45779.0
2016-09-29 10:25:00,57.5,57.59,57.5,57.55,56755.0,46.5471,46.6199,46.5471,46.5875,56755.0
2016-09-29 10:30:00,57.56,57.72,57.55,57.61,45215.0,46.5956,46.7252,46.5875,46.6361,45215.0
2016-09-29 10:35:00,57.61,57.62,57.48,57.51,46315.0,46.6361,46.6442,46.5309,46.5552,46315.0
2016-09-29 10:40:00,57.5,57.53,57.36,57.41,18210.0,46.5471,46.5714,46.4337,46.4742,18210.0
2016-09-29 10:45:00,57.4,57.52,57.4,57.51,15699.0,46.4661,46.5633,46.4661,46.5552,15699.0
2016-09-29 10:50:00,57.52,57.58,57.47,57.48,21742.0,46.5633,46.6118,46.5228,46.5309,21742.0
2016-09-29 10:55:00,57.48,57.5,57.45,57.46,20454.0,46.5309,46.5471,46.5066,46.5147,20454.0
2016-09-29 11:00:00,57.46,57.53,57.42,57.53,23095.0,46.5147,46.5714,46.4823,46.5714,23095.0
2016-09-29 11:05:00,57.52,57.52,57.35,57.37,34384.0,46.5633,46.5633,46.4256,46.4418,34384.0
2016-09-29 11:10:00,57.36,57.36,57.23,57.29,27035.0,46.4337,46.4337,46.3285,46.3771,27035.0
2016-09-29 11:15:00,57.28,57.4,57.27,57.39,31828.0,46.369,46.4661,46.3609,46.458,31828.0
2016-09-29 11:20:00,57.39,57.41,57.32,57.32,28037.0,46.458,46.4742,46.4014,46.4014,28037.0
2016-09-29 11:25:00,57.31,57.39,57.27,57.38,45179.0,46.3933,46.458,46.3609,46.4499,45179.0
2016-09-29 11:30:00,57.38,57.52,57.35,57.49,20765.0,46.4499,46.5633,46.4256,46.539,20765.0
2016-09-29 11:35:00,57.47,57.54,57.46,57.51,19961.0,46.5228,46.5794,46.5147,46.5552,19961.0
2016-09-29 11:40:00,57.5,57.59,57.5,57.51,18976.0,46.5471,46.6199,46.5471,46.5552,18976.0
2016-09-29 11:45:00,57.52,57.54,57.42,57.47,22856.0,46.5633,46.5794,46.4823,46.5228,22856.0
2016-09-29 11:50:00,57.47,57.51,57.43,57.47,14198.0,46.5228,46.5552,46.4904,46.5228,14198.0
2016-09-29 11:55:00,57.47,57.48,57.42,57.42,10697.0,46.5228,46.5309,46.4823,46.4823,10697.0
2016-09-29 12:00:00,57.42,57.46,57.4,57.42,9601.0,46.4823,46.5147,46.4661,46.4823,9601.0
2016-09-29 12:05:00,57.42,57.48,57.38,57.47,34344.0,46.4823,46.5309,46.4499,46.5228,34344.0
2016-09-29 12:10:00,57.48,57.48,57.44,57.46,8560.0,46.5309,46.5309,46.4985,46.5147,8560.0
2016-09-29 12:15:00,57.46,57.47,57.38,57.39,5759.0,46.5147,46.5228,46.4499,46.458,5759.0
2016-09-29 12:20:00,57.38,57.49,57.38,57.48,12306.0,46.4499,46.539,46.4499,46.5309,12306.0
2016-09-29 12:25:00,57.49,57.5,57.4,57.45,16603.0,46.539,46.5471,46.4661,46.5066,16603.0
2016-09-29 12:30:00,57.44,57.49,57.39,57.42,12149.0,46.4985,46.539,46.458,46.4823,12149.0
2016-09-29 12:35:00,57.43,57.44,57.33,57.34,15458.0,46.4904,46.4985,46.4095,46.4175,15458.0
2016-09-29 12:40:00,57.33,57.33,57.18,57.21,24928.0,46.4095,46.4095,46.288,46.3123,24928.0
2016-09-29 12:45:00,57.21,57.21,57.05,57.06,18756.0,46.3123,46.3123,46.1828,46.1909,18756.0
2016-09-29 12:50:00,57.04,57.05,56.92,57.0,40446.0,46.1747,46.1828,46.0775,46.1423,40446.0
2016-09-29 12:55:00,57.0,57.0,56.87,56.89,76954.0,46.1423,46.1423,46.0371,46.0533,76954.0
2016-09-29 13:00:00,56.89,56.93,56.66,56.75,62423.0,46.0533,46.0856,45.8671,45.9399,62423.0
2016-09-29 13:05:00,56.74,56.79,56.71,56.79,44315.0,45.9318,45.9723,45.9076,45.9723,44315.0
2016-09-29 13:10:00,56.8,56.99,56.8,56.89,45407.0,45.9804,46.1342,45.9804,46.0533,45407.0
2016-09-29 13:15:00,56.89,56.99,56.89,56.98,13524.0,46.0533,46.1342,46.0533,46.1261,13524.0
2016-09-29 13:20:00,56.96,57.06,56.94,57.06,20172.0,46.1099,46.1909,46.0937,46.1909,20172.0
2016-09-29 13:25:00,57.05,57.1,57.02,57.07,21218.0,46.1828,46.2233,46.1585,46.199,21218.0
2016-09-29 13:30:00,57.07,57.86,57.02,57.12,17440.0,46.199,46.8385,46.1585,46.2395,17440.0
2016-09-29 13:35:00,57.1,57.1,57.03,57.03,22121.0,46.2233,46.2233,46.1666,46.1666,22121.0
2016-09-29 13:40:00,57.02,57.03,56.95,56.98,13174.0,46.1585,46.1666,46.1018,46.1261,13174.0
2016-09-29 13:45:00,56.99,57.0,56.87,56.92,8663.0,46.1342,46.1423,46.0371,46.0775,8663.0
2016-09-29 13:50:00,56.91,56.93,56.79,56.81,10336.0,46.0695,46.0856,45.9723,45.9885,10336.0
2016-09-29 13:55:00,56.8,56.81,56.73,56.74,18177.0,45.9804,45.9885,45.9237,45.9318,18177.0
2016-09-29 14:00:00,56.74,56.76,56.67,56.7,32951.0,45.9318,45.948,45.8752,45.8995,32951.0
2016-09-29 14:05:00,56.7,56.79,56.69,56.73,27791.0,45.8995,45.9723,45.8914,45.9237,27791.0
2016-09-29 14:10:00,56.74,56.85,56.74,56.85,24698.0,45.9318,46.0209,45.9318,46.0209,24698.0
2016-09-29 14:15:00,56.86,56.94,56.85,56.91,22745.0,46.029,46.0937,46.0209,46.0695,22745.0
2016-09-29 14:20:00,56.9,56.96,56.87,56.92,16761.0,46.0614,46.1099,46.0371,46.0775,16761.0
2016-09-29 14:25:00,56.91,57.08,56.87,57.05,25983.0,46.0695,46.2071,46.0371,46.1828,25983.0
2016-09-29 14:30:00,57.05,57.06,57.0,57.0,19351.0,46.1828,46.1909,46.1423,46.1423,19351.0
2016-09-29 14:35:00,57.01,57.15,57.01,57.09,19750.0,46.1504,46.2637,46.1504,46.2152,19750.0
2016-09-29 14:40:00,57.09,57.1,57.02,57.03,11600.0,46.2152,46.2233,46.1585,46.1666,11600.0
2016-09-29 14:45:00,57.03,57.11,57.0,57.11,12266.0,46.1666,46.2314,46.1423,46.2314,12266.0
2016-09-29 14:50:00,57.12,57.12,57.04,57.05,13862.0,46.2395,46.2395,46.1747,46.1828,13862.0
2016-09-29 14:55:00,57.04,57.07,56.95,56.97,14148.0,46.1747,46.199,46.1018,46.118,14148.0
2016-09-29 15:00:00,56.97,57.03,56.92,56.96,16185.0,46.118,46.1666,46.0775,46.1099,16185.0
2016-09-29 15:05:00,56.96,57.02,56.95,57.01,28809.0,46.1099,46.1585,46.1018,46.1504,28809.0
2016-09-29 15:10:00,57.0,57.06,56.94,57.02,18307.0,46.1423,46.1909,46.0937,46.1585,18307.0
2016-09-29 15:15:00,57.03,57.03,56.96,57.0,17528.0,46.1666,46.1666,46.1099,46.1423,17528.0
2016-09-29 15:20:00,57.0,57.05,56.96,56.96,21446.0,46.1423,46.1828,46.1099,46.1099,21446.0
2016-09-29 15:25:00,56.97,57.07,56.91,57.06,23359.0,46.118,46.199,46.0695,46.1909,23359.0
2016-09-29 15:30:00,57.06,57.09,57.01,57.03,38801.0,46.1909,46.2152,46.1504,46.1666,38801.0
2016-09-29 15:35:00,57.03,57.11,57.02,57.11,44284.0,46.1666,46.2314,46.1585,46.2314,44284.0
2016-09-29 15:40:00,57.11,57.12,56.99,57.08,68513.0,46.2314,46.2395,46.1342,46.2071,68513.0
2016-09-29 15:45:00,57.08,57.13,57.05,57.1,53846.0,46.2071,46.2475,46.1828,46.2233,53846.0
2016-09-29 15:50:00,57.1,57.1,57.05,57.08,86711.0,46.2233,46.2233,46.1828,46.2071,86711.0
2016-09-29 15:55:00,57.08,57.09,56.93,56.95,141065.0,46.2071,46.2152,46.0856,46.1018,141065.0
2016-09-30 09:30:00,56.74,56.94,56.31,56.59,112431.0,45.9318,46.0937,45.5837,45.8104,112431.0
2016-09-30 09:35:00,56.59,56.79,56.47,56.47,50507.0,45.8104,45.9723,45.7133,45.7133,50507.0
2016-09-30 09:40:00,56.48,57.0,56.48,56.79,112571.0,45.7214,46.1423,45.7214,45.9723,112571.0
2016-09-30 09:45:00,56.9,57.08,56.72,56.93,78263.0,46.0614,46.2071,45.9156,46.0856,78263.0
2016-09-30 09:50:00,56.96,57.11,56.87,56.89,57299.0,46.1099,46.2314,46.0371,46.0533,57299.0
2016-09-30 09:55:00,56.88,56.99,56.74,56.83,41613.0,46.0452,46.1342,45.9318,46.0047,41613.0
2016-09-30 10:00:00,56.83,56.96,56.81,56.93,36710.0,46.0047,46.1099,45.9885,46.0856,36710.0
2016-09-30 10:05:00,56.94,56.97,56.84,56.89,94992.0,46.0937,46.118,46.0128,46.0533,94992.0
2016-09-30 10:10:00,56.89,57.09,56.89,57.07,57787.0,46.0533,46.2152,46.0533,46.199,57787.0
2016-09-30 10:15:00,57.07,57.08,56.91,56.94,35249.0,46.199,46.2071,46.0695,46.0937,35249.0
2016-09-30 10:20:00,56.94,57.03,56.94,57.0,33291.0,46.0937,46.1666,46.0937,46.1423,33291.0
2016-09-30 10:25:00,57.0,57.02,56.97,57.0,88053.0,46.1423,46.1585,46.118,46.1423,88053.0
2016-09-30 10:30:00,57.01,57.09,56.98,57.06,93265.0,46.1504,46.2152,46.1261,46.1909,93265.0
2016-09-30 10:35:00,57.06,57.11,57.05,57.08,68631.0,46.1909,46.2314,46.1828,46.2071,68631.0
2016-09-30 10:40:00,57.09,57.37,57.08,57.37,50381.0,46.2152,46.4418,46.2071,46.4418,50381.0
2016-09-30 10:45:00,57.37,57.39,57.27,57.3,48209.0,46.4418,46.458,46.3609,46.3852,48209.0
2016-09-30 10:50:00,57.31,57.35,57.24,57.28,22402.0,46.3933,46.4256,46.3366,46.369,22402.0
2016-09-30 10:55:00,57.28,57.29,57.19,57.27,34126.0,46.369,46.3771,46.2961,46.3609,34126.0
2016-09-30 11:00:00,57.27,57.32,57.2,57.32,36754.0,46.3609,46.4014,46.3042,46.4014,36754.0
2016-09-30 11:05:00,57.33,57.43,57.31,57.41,38471.0,46.4095,46.4904,46.3933,46.4742,38471.0
2016-09-30 11:10:00,57.41,57.54,57.4,57.54,45455.0,46.4742,46.5794,46.4661,46.5794,45455.0
2016-09-30 11:15:00,57.54,57.55,57.4,57.42,60838.0,46.5794,46.5875,46.4661,46.4823,60838.0
2016-09-30 11:20:00,57.43,57.5,57.39,57.39,63398.0,46.4904,46.5471,46.458,46.458,63398.0
2016-09-30 11:25:00,57.4,57.48,57.37,57.46,29573.0,46.4661,46.5309,46.4418,46.5147,29573.0
2016-09-30 11:30:00,57.46,57.46,57.39,57.41,36720.0,46.5147,46.5147,46.458,46.4742,36720.0
2016-09-30 11:35:00,57.41,57.44,57.41,57.41,14752.0,46.4742,46.4985,46.4742,46.4742,14752.0
2016-09-30 11:40:00,57.4,57.46,57.38,57.44,55026.0,46.4661,46.5147,46.4499,46.4985,55026.0
2016-09-30 11:45:00,57.45,57.47,57.41,57.41,93632.0,46.5066,46.5228,46.4742,46.4742,93632.0
2016-09-30 11:50:00,57.41,57.42,57.37,57.39,36622.0,46.4742,46.4823,46.4418,46.458,36622.0
2016-09-30 11:55:00,57.39,57.4,57.38,57.39,24916.0,46.458,46.4661,46.4499,46.458,24916.0
2016-09-30 12:00:00,57.38,57.41,57.35,57.36,21863.0,46.4499,46.4742,46.4256,46.4337,21863.0
2016-09-30 12:05:00,57.35,57.4,57.35,57.4,25358.0,46.4256,46.4661,46.4256,46.4661,25358.0
2016-09-30 12:10:00,57.4,57.58,57.4,57.55,207276.0,46.4661,46.6118,46.4661,46.5875,207276.0
2016-09-30 12:15:00,57.56,57.59,57.51,57.56,12704.0,46.5956,46.6199,46.5552,46.5956,12704.0
2016-09-30 12:20:00,57.56,57.56,57.45,57.46,10511.0,46.5956,46.5956,46.5066,46.5147,10511.0
2016-09-30 12:25:00,57.44,57.47,57.4,57.46,33468.0,46.4985,46.5228,46.4661,46.5147,33468.0
2016-09-30 12:30:00,57.48,57.49,57.45,57.45,8149.0,46.5309,46.539,46.5066,46.5066,8149.0
2016-09-30 12:35:00,57.45,57.54,57.44,57.54,50538.0,46.5066,46.5794,46.4985,46.5794,50538.0
2016-09-30 12:40:00,57.55,57.61,57.52,57.57,24293.0,46.5875,46.6361,46.5633,46.6037,24293.0
2016-09-30 12:45:00,57.59,57.6,57.52,57.56,10600.0,46.6199,46.628,46.5633,46.5956,10600.0
2016-09-30 12:50:00,57.55,57.67,57.55,57.66,31193.0,46.5875,46.6847,46.5875,46.6766,31193.0
2016-09-30 12:55:00,57.67,57.72,57.66,57.7,34431.0,46.6847,46.7252,46.6766,46.709,34431.0
2016-09-30 13:00:00,57.69,57.77,57.67,57.77,47283.0,46.7009,46.7656,46.6847,46.7656,47283.0
2016-09-30 13:05:00,57.76,57.77,57.73,57.75,23686.0,46.7575,46.7656,46.7333,46.7494,23686.0
2016-09-30 13:10:00,57.75,57.8,57.74,57.78,25347.0,46.7494,46.7899,46.7414,46.7737,25347.0
2016-09-30 13:15:00,57.77,57.77,57.7,57.72,49676.0,46.7656,46.7656,46.709,46.7252,49676.0
2016-09-30 13:20:00,57.73,57.77,57.66,57.77,42047.0,46.7333,46.7656,46.6766,46.7656,42047.0
2016-09-30 13:25:00,57.77,57.85,57.77,57.77,40953.0,46.7656,46.8304,46.7656,46.7656,40953.0
2016-09-30 13:30:00,57.77,57.84,57.76,57.8,42721.0,46.7656,46.8223,46.7575,46.7899,42721.0
2016-09-30 13:35:00,57.8,57.84,57.77,57.82,54792.0,46.7899,46.8223,46.7656,46.8061,54792.0
2016-09-30 13:40:00,57.81,57.83,57.79,57.82,18329.0,46.798,46.8142,46.7818,46.8061,18329.0
2016-09-30 13:45:00,57.82,57.87,57.78,57.8,20323.0,46.8061,46.8466,46.7737,46.7899,20323.0
2016-09-30 13:50:00,57.8,57.83,57.75,57.76,10375.0,46.7899,46.8142,46.7494,46.7575,10375.0
2016-09-30 13:55:00,57.75,57.82,57.74,57.8,19657.0,46.7494,46.8061,46.7414,46.7899,19657.0
2016-09-30 14:00:00,57.79,57.79,57.73,57.73,10695.0,46.7818,46.7818,46.7333,46.7333,10695.0
2016-09-30 14:05:00,57.73,57.75,57.69,57.72,14271.0,46.7333,46.7494,46.7009,46.7252,14271.0
2016-09-30 14:10:00,57.71,57.75,57.68,57.68,14642.0,46.7171,46.7494,46.6928,46.6928,14642.0
2016-09-30 14:15:00,57.68,57.74,57.65,57.67,25303.0,46.6928,46.7414,46.6685,46.6847,25303.0
2016-09-30 14:20:00,57.68,57.7,57.65,57.68,14034.0,46.6928,46.709,46.6685,46.6928,14034.0
2016-09-30 14:25:00,57.69,57.7,57.63,57.65,19276.0,46.7009,46.709,46.6523,46.6685,19276.0
2016-09-30 14:30:00,57.65,57.66,57.58,57.6,20608.0,46.6685,46.6766,46.6118,46.628,20608.0
2016-09-30 14:35:00,57.6,57.65,57.57,57.64,12670.0,46.628,46.6685,46.6037,46.6604,12670.0
2016-09-30 14:40:00,57.64,57.64,57.56,57.56,6499.0,46.6604,46.6604,46.5956,46.5956,6499.0
2016-09-30 14:45:00,57.56,57.61,57.54,57.55,27199.0,46.5956,46.6361,46.5794,46.5875,27199.0
2016-09-30 14:50:00,57.55,57.63,57.54,57.58,12477.0,46.5875,46.6523,46.5794,46.6118,12477.0
2016-09-30 14:55:00,57.59,57.62,57.58,57.61,18190.0,46.6199,46.6442,46.6118,46.6361,18190.0
2016-09-30 15:00:00,57.62,57.68,57.61,57.62,17028.0,46.6442,46.6928,46.6361,46.6442,17028.0
2016-09-30 15:05:00,57.62,57.66,57.59,57.66,19968.0,46.6442,46.6766,46.6199,46.6766,19968.0
2016-09-30 15:10:00,57.68,57.74,57.65,57.72,37792.0,46.6928,46.7414,46.6685,46.7252,37792.0
2016-09-30 15:15:00,57.72,57.8,57.71,57.75,30578.0,46.7252,46.7899,46.7171,46.7494,30578.0
2016-09-30 15:20:00,57.74,57.75,57.7,57.73,22435.0,46.7414,46.7494,46.709,46.7333,22435.0
2016-09-30 15:25:00,57.73,57.73,57.68,57.68,12197.0,46.7333,46.7333,46.6928,46.6928,12197.0
2016-09-30 15:30:00,57.69,57.7,57.62,57.63,28157.0,46.7009,46.709,46.6442,46.6523,28157.0
2016-09-30 15:35:00,57.62,57.72,57.61,57.66,37877.0,46.6442,46.7252,46.6361,46.6766,37877.0
2016-09-30 15:40:00,57.66,57.7,57.62,57.66,52908.0,46.6766,46.709,46.6442,46.6766,52908.0
2016-09-30 15:45:00,57.66,57.67,57.59,57.66,74409.0,46.6766,46.6847,46.6199,46.6766,74409.0
2016-09-30 15:50:00,57.66,57.68,57.62,57.63,73418.0,46.6766,46.6928,46.6442,46.6523,73418.0
2016-09-30 15:55:00,57.62,57.62,57.52,57.52,184531.0,46.6442,46.6442,46.5633,46.5633,184531.0
2016-10-03 09:30:00,59.1,59.5,58.75,59.3,387130.0,47.8423,48.1661,47.559,48.0042,387130.0
2016-10-03 09:35:00,59.3,59.35,58.81,59.06,268136.0,48.0042,48.0447,47.6075,47.8099,268136.0
2016-10-03 09:40:00,59.01,59.07,58.61,58.65,169655.0,47.7694,47.818,47.4456,47.478,169655.0
2016-10-03 09:45:00,58.64,58.8,58.5,58.52,67969.0,47.4699,47.5994,47.3566,47.3728,67969.0
2016-10-03 09:50:00,58.49,58.97,58.45,58.97,93651.0,47.3485,47.7371,47.3161,47.7371,93651.0
2016-10-03 09:55:00,58.97,59.16,58.9,58.95,135343.0,47.7371,47.8909,47.6804,47.7209,135343.0
2016-10-03 10:00:00,58.94,59.14,58.7,58.75,245933.0,47.7128,47.8747,47.5185,47.559,245933.0
2016-10-03 10:05:00,58.76,58.78,58.57,58.63,128536.0,47.5671,47.5832,47.4132,47.4618,128536.0
2016-10-03 10:10:00,58.64,58.83,58.59,58.81,74793.0,47.4699,47.6237,47.4294,47.6075,74793.0
2016-10-03 10:15:00,58.8,58.97,58.62,58.96,101282.0,47.5994,47.7371,47.4537,47.729,101282.0
2016-10-03 10:20:00,58.97,59.0,58.84,59.0,70911.0,47.7371,47.7613,47.6318,47.7613,70911.0
2016-10-03 10:25:00,59.0,59.06,58.8,58.87,47475.0,47.7613,47.8099,47.5994,47.6561,47475.0
2016-10-03 10:30:00,58.9,59.06,58.88,59.0,62305.0,47.6804,47.8099,47.6642,47.7613,62305.0
2016-10-03 10:35:00,59.0,59.02,58.88,59.01,37991.0,47.7613,47.7775,47.6642,47.7694,37991.0
2016-10-03 10:40:00,59.0,59.0,58.76,58.78,59980.0,47.7613,47.7613,47.5671,47.5832,59980.0
2016-10-03 10:45:00,58.78,58.87,58.7,58.74,34378.0,47.5832,47.6561,47.5185,47.5509,34378.0
2016-10-03 10:50:00,58.74,58.78,58.56,58.59,62377.0,47.5509,47.5832,47.4052,47.4294,62377.0
2016-10-03 10:55:00,58.59,58.7,58.57,58.69,30902.0,47.4294,47.5185,47.4132,47.5104,30902.0
2016-10-03 11:00:00,58.69,58.71,58.63,58.63,27360.0,47.5104,47.5266,47.4618,47.4618,27360.0
2016-10-03 11:05:00,58.61,58.71,58.61,58.65,27846.0,47.4456,47.5266,47.4456,47.478,27846.0
2016-10-03 11:10:00,58.66,58.72,58.62,58.68,35896.0,47.4861,47.5347,47.4537,47.5023,35896.0
2016-10-03 11:15:00,58.67,58.67,58.48,58.6,49005.0,47.4942,47.4942,47.3404,47.4375,49005.0
2016-10-03 11:20:00,58.59,58.67,58.57,58.61,29501.0,47.4294,47.4942,47.4132,47.4456,29501.0
2016-10-03 11:25:00,58.61,58.68,58.55,58.62,28455.0,47.4456,47.5023,47.3971,47.4537,28455.0
2016-10-03 11:30:00,58.62,58.68,58.58,58.65,20815.0,47.4537,47.5023,47.4213,47.478,20815.0
2016-10-03 11:35:00,58.66,58.66,58.47,58.49,34330.0,47.4861,47.4861,47.3323,47.3485,34330.0
2016-10-03 11:40:00,58.48,58.61,58.46,58.61,23328.0,47.3404,47.4456,47.3242,47.4456,23328.0
2016-10-03 11:45:00,58.61,58.66,58.57,58.57,20549.0,47.4456,47.4861,47.4132,47.4132,20549.0
2016-10-03 11:50:00,58.56,58.56,58.44,58.49,29006.0,47.4052,47.4052,47.308,47.3485,29006.0
2016-10-03 11:55:00,58.48,58.56,58.43,58.53,70715.0,47.3404,47.4052,47.2999,47.3809,70715.0
2016-10-03 12:00:00,58.53,58.64,58.52,58.62,38485.0,47.3809,47.4699,47.3728,47.4537,38485.0
2016-10-03 12:05:00,58.62,58.64,58.51,58.57,31250.0,47.4537,47.4699,47.3647,47.4132,31250.0
2016-10-03 12:10:00,58.55,58.58,58.52,58.52,25705.0,47.3971,47.4213,47.3728,47.3728,25705.0
2016-10-03 12:15:00,58.53,58.62,58.5,58.59,39821.0,47.3809,47.4537,47.3566,47.4294,39821.0
2016-10-03 12:20:00,58.57,58.67,58.54,58.66,37767.0,47.4132,47.4942,47.389,47.4861,37767.0
2016-10-03 12:25:00,58.66,58.68,58.57,58.63,58132.0,47.4861,47.5023,47.4132,47.4618,58132.0
2016-10-03 12:30:00,58.63,58.65,58.58,58.64,16703.0,47.4618,47.478,47.4213,47.4699,16703.0
2016-10-03 12:35:00,58.63,58.74,58.63,58.74,48148.0,47.4618,47.5509,47.4618,47.5509,48148.0
2016-10-03 12:40:00,58.73,58.76,58.69,58.75,24302.0,47.5428,47.5671,47.5104,47.559,24302.0
2016-10-03 12:45:00,58.75,58.78,58.69,58.77,19643.0,47.559,47.5832,47.5104,47.5752,19643.0
2016-10-03 12:50:00,58.76,58.8,58.72,58.77,24011.0,47.5671,47.5994,47.5347,47.5752,24011.0
2016-10-03 12:55:00,58.77,58.79,58.69,58.77,18507.0,47.5752,47.5913,47.5104,47.5752,18507.0
2016-10-03 13:00:00,58.78,58.79,58.72,58.78,25058.0,47.5832,47.5913,47.5347,47.5832,25058.0
2016-10-03 13:05:00,58.78,58.83,58.75,58.8,50373.0,47.5832,47.6237,47.559,47.5994,50373.0
2016-10-03 13:10:00,58.8,58.85,58.75,58.81,56185.0,47.5994,47.6399,47.559,47.6075,56185.0
2016-10-03 13:15:00,58.81,58.9,58.8,58.89,34834.0,47.6075,47.6804,47.5994,47.6723,34834.0
2016-10-03 13:20:00,58.89,59.02,58.87,59.02,77009.0,47.6723,47.7775,47.6561,47.7775,77009.0
2016-10-03 13:25:00,59.03,59.03,58.98,59.0,47372.0,47.7856,47.7856,47.7451,47.7613,47372.0
2016-10-03 13:30:00,59.0,59.02,58.92,59.0,48847.0,47.7613,47.7775,47.6966,47.7613,48847.0
2016-10-03 13:35:00,59.0,59.0,58.92,59.0,31994.0,47.7613,47.7613,47.6966,47.7613,31994.0
2016-10-03 13:40:00,59.0,59.01,58.94,58.97,33741.0,47.7613,47.7694,47.7128,47.7371,33741.0
2016-10-03 13:45:00,58.96,59.02,58.93,58.98,64513.0,47.729,47.7775,47.7047,47.7451,64513.0
2016-10-03 13:50:00,58.99,59.0,58.9,58.94,28452.0,47.7532,47.7613,47.6804,47.7128,28452.0
2016-10-03 13:55:00,58.94,58.94,58.84,58.87,46150.0,47.7128,47.7128,47.6318,47.6561,46150.0
2016-10-03 14:00:00,58.87,58.89,58.84,58.85,44556.0,47.6561,47.6723,47.6318,47.6399,44556.0
2016-10-03 14:05:00,58.86,58.86,58.78,58.78,39270.0,47.648,47.648,47.5832,47.5832,39270.0
2016-10-03 14:10:00,58.78,58.84,58.76,58.83,48216.0,47.5832,47.6318,47.5671,47.6237,48216.0
2016-10-03 14:15:00,58.84,58.87,58.82,58.84,58125.0,47.6318,47.6561,47.6156,47.6318,58125.0
2016-10-03 14:20:00,58.84,58.87,58.83,58.86,40620.0,47.6318,47.6561,47.6237,47.648,40620.0
2016-10-03 14:25:00,58.86,58.87,58.82,58.87,35576.0,47.648,47.6561,47.6156,47.6561,35576.0
2016-10-03 14:30:00,58.87,58.93,58.85,58.88,50633.0,47.6561,47.7047,47.6399,47.6642,50633.0
2016-10-03 14:35:00,58.88,58.88,58.81,58.84,18006.0,47.6642,47.6642,47.6075,47.6318,18006.0
2016-10-03 14:40:00,58.84,58.87,58.81,58.84,18728.0,47.6318,47.6561,47.6075,47.6318,18728.0
2016-10-03 14:45:00,58.84,58.88,58.8,58.87,29548.0,47.6318,47.6642,47.5994,47.6561,29548.0
2016-10-03 14:50:00,58.88,58.88,58.84,58.85,20764.0,47.6642,47.6642,47.6318,47.6399,20764.0
2016-10-03 14:55:00,58.84,58.9,58.84,58.9,26058.0,47.6318,47.6804,47.6318,47.6804,26058.0
2016-10-03 15:00:00,58.9,58.9,58.83,58.84,29662.0,47.6804,47.6804,47.6237,47.6318,29662.0
2016-10-03 15:05:00,58.84,58.88,58.8,58.87,31955.0,47.6318,47.6642,47.5994,47.6561,31955.0
2016-10-03 15:10:00,58.87,58.92,58.85,58.91,38528.0,47.6561,47.6966,47.6399,47.6885,38528.0
2016-10-03 15:15:00,58.91,58.92,58.81,58.88,33492.0,47.6885,47.6966,47.6075,47.6642,33492.0
2016-10-03 15:20:00,58.88,58.9,58.83,58.83,77213.0,47.6642,47.6804,47.6237,47.6237,77213.0
2016-10-03 15:25:00,58.83,58.9,58.82,58.86,26175.0,47.6237,47.6804,47.6156,47.648,26175.0
2016-10-03 15:30:00,58.86,58.91,58.85,58.91,88094.0,47.648,47.6885,47.6399,47.6885,88094.0
2016-10-03 15:35:00,58.91,58.95,58.88,58.92,45152.0,47.6885,47.7209,47.6642,47.6966,45152.0
2016-10-03 15:40:00,58.92,58.99,58.92,58.94,88020.0,47.6966,47.7532,47.6966,47.7128,88020.0
2016-10-03 15:45:00,58.94,58.94,58.9,58.92,54694.0,47.7128,47.7128,47.6804,47.6966,54694.0
2016-10-03 15:50:00,58.92,58.94,58.9,58.92,61359.0,47.6966,47.7128,47.6804,47.6966,61359.0
2016-10-03 15:55:00,58.91,58.94,58.85,58.89,179982.0,47.6885,47.7128,47.6399,47.6723,179982.0
2016-10-04 09:30:00,59.81,59.81,59.59,59.6,154968.0,48.417,48.417,48.239,48.247,154968.0
2016-10-04 09:35:00,59.62,59.63,59.13,59.24,115482.0,48.2632,48.2713,47.8666,47.9556,115482.0
2016-10-04 09:40:00,59.23,59.35,59.18,59.27,117048.0,47.9475,48.0447,47.9071,47.9799,117048.0
2016-10-04 09:45:00,59.29,59.46,59.27,59.37,101136.0,47.9961,48.1337,47.9799,48.0609,101136.0
2016-10-04 09:50:00,59.36,59.49,59.25,59.34,184234.0,48.0528,48.158,47.9637,48.0366,184234.0
2016-10-04 09:55:00,59.36,59.41,59.26,59.35,52481.0,48.0528,48.0932,47.9718,48.0447,52481.0
2016-10-04 10:00:00,59.36,59.41,59.28,59.4,55403.0,48.0528,48.0932,47.988,48.0851,55403.0
2016-10-04 10:05:00,59.38,59.42,59.32,59.34,85298.0,48.069,48.1013,48.0204,48.0366,85298.0
2016-10-04 10:10:00,59.34,59.34,59.08,59.17,74380.0,48.0366,48.0366,47.8261,47.899,74380.0
2016-10-04 10:15:00,59.17,59.18,59.0,59.01,81159.0,47.899,47.9071,47.7613,47.7694,81159.0
2016-10-04 10:20:00,59.02,59.11,58.93,59.1,50539.0,47.7775,47.8504,47.7047,47.8423,50539.0
2016-10-04 10:25:00,59.09,59.14,59.0,59.06,54067.0,47.8342,47.8747,47.7613,47.8099,54067.0
2016-10-04 10:30:00,59.07,59.17,59.07,59.09,34090.0,47.818,47.899,47.818,47.8342,34090.0
2016-10-04 10:35:00,59.08,59.09,58.95,59.0,62085.0,47.8261,47.8342,47.7209,47.7613,62085.0
2016-10-04 10:40:00,59.02,59.07,58.86,58.88,67552.0,47.7775,47.818,47.648,47.6642,67552.0
2016-10-04 10:45:00,58.9,58.92,58.76,58.76,83625.0,47.6804,47.6966,47.5671,47.5671,83625.0
2016-10-04 10:50:00,58.78,58.81,58.65,58.7,52934.0,47.5832,47.6075,47.478,47.5185,52934.0
2016-10-04 10:55:00,58.69,58.72,58.6,58.64,44940.0,47.5104,47.5347,47.4375,47.4699,44940.0
2016-10-04 11:00:00,58.64,58.69,58.39,58.39,95851.0,47.4699,47.5104,47.2675,47.2675,95851.0
2016-10-04 11:05:00,58.4,58.53,58.36,58.52,77775.0,47.2756,47.3809,47.2432,47.3728,77775.0
2016-10-04 11:10:00,58.51,58.65,58.47,58.59,58925.0,47.3647,47.478,47.3323,47.4294,58925.0
2016-10-04 11:15:00,58.58,58.59,58.43,58.55,40512.0,47.4213,47.4294,47.2999,47.3971,40512.0
2016-10-04 11:20:00,58.53,58.73,58.53,58.68,23384.0,47.3809,47.5428,47.3809,47.5023,23384.0
2016-10-04 11:25:00,58.69,58.84,58.67,58.82,42317.0,47.5104,47.6318,47.4942,47.6156,42317.0
2016-10-04 11:30:00,58.82,58.85,58.6,58.74,52919.0,47.6156,47.6399,47.4375,47.5509,52919.0
2016-10-04 11:35:00,58.74,58.82,58.58,58.58,37131.0,47.5509,47.6156,47.4213,47.4213,37131.0
2016-10-04 11:40:00,58.57,58.75,58.57,58.63,48407.0,47.4132,47.559,47.4132,47.4618,48407.0
2016-10-04 11:45:00,58.61,58.76,58.59,58.68,48078.0,47.4456,47.5671,47.4294,47.5023,48078.0
2016-10-04 11:50:00,58.68,58.71,58.58,58.61,38275.0,47.5023,47.5266,47.4213,47.4456,38275.0
2016-10-04 11:55:00,58.61,58.7,58.61,58.65,34360.0,47.4456,47.5185,47.4456,47.478,34360.0
2016-10-04 12:00:00,58.65,58.76,58.64,58.75,44553.0,47.478,47.5671,47.4699,47.559,44553.0
2016-10-04 12:05:00,58.76,58.8,58.74,58.76,96322.0,47.5671,47.5994,47.5509,47.5671,96322.0
2016-10-04 12:10:00,58.76,58.83,58.74,58.75,100472.0,47.5671,47.6237,47.5509,47.559,100472.0
2016-10-04 12:15:00,58.75,58.84,58.74,58.78,60440.0,47.559,47.6318,47.5509,47.5832,60440.0
2016-10-04 12:20:00,58.77,58.85,58.75,58.82,20190.0,47.5752,47.6399,47.559,47.6156,20190.0
2016-10-04 12:25:00,58.82,58.97,58.81,58.96,60052.0,47.6156,47.7371,47.6075,47.729,60052.0
2016-10-04 12:30:00,58.96,59.03,58.87,59.0,56532.0,47.729,47.7856,47.6561,47.7613,56532.0
2016-10-04 12:35:00,59.01,59.04,58.95,58.97,44349.0,47.7694,47.7937,47.7209,47.7371,44349.0
2016-10-04 12:40:00,58.97,59.01,58.93,58.94,15426.0,47.7371,47.7694,47.7047,47.7128,15426.0
2016-10-04 12:45:00,58.94,59.02,58.88,58.93,20745.0,47.7128,47.7775,47.6642,47.7047,20745.0
2016-10-04 12:50:00,58.95,59.02,58.95,59.01,24265.0,47.7209,47.7775,47.7209,47.7694,24265.0
2016-10-04 12:55:00,59.02,59.04,58.93,58.94,25480.0,47.7775,47.7937,47.7047,47.7128,25480.0
2016-10-04 13:00:00,58.94,58.99,58.91,58.96,20087.0,47.7128,47.7532,47.6885,47.729,20087.0
2016-10-04 13:05:00,58.95,59.0,58.9,58.9,25423.0,47.7209,47.7613,47.6804,47.6804,25423.0
2016-10-04 13:10:00,58.91,58.94,58.9,58.92,25391.0,47.6885,47.7128,47.6804,47.6966,25391.0
2016-10-04 13:15:00,58.93,58.97,58.88,58.97,23943.0,47.7047,47.7371,47.6642,47.7371,23943.0
2016-10-04 13:20:00,58.96,58.97,58.8,58.81,22705.0,47.729,47.7371,47.5994,47.6075,22705.0
2016-10-04 13:25:00,58.81,58.89,58.81,58.86,24492.0,47.6075,47.6723,47.6075,47.648,24492.0
2016-10-04 13:30:00,58.86,58.94,58.85,58.92,35913.0,47.648,47.7128,47.6399,47.6966,35913.0
2016-10-04 13:35:00,58.93,58.97,58.91,58.95,18504.0,47.7047,47.7371,47.6885,47.7209,18504.0
2016-10-04 13:40:00,58.95,58.96,58.88,58.92,15671.0,47.7209,47.729,47.6642,47.6966,15671.0
2016-10-04 13:45:00,58.91,58.97,58.89,58.96,19299.0,47.6885,47.7371,47.6723,47.729,19299.0
2016-10-04 13:50:00,58.97,58.98,58.9,58.92,15438.0,47.7371,47.7451,47.6804,47.6966,15438.0
2016-10-04 13:55:00,58.91,58.94,58.87,58.89,14202.0,47.6885,47.7128,47.6561,47.6723,14202.0
2016-10-04 14:00:00,58.89,58.91,58.86,58.88,22283.0,47.6723,47.6885,47.648,47.6642,22283.0
2016-10-04 14:05:00,58.88,58.89,58.83,58.87,16464.0,47.6642,47.6723,47.6237,47.6561,16464.0
2016-10-04 14:10:00,58.86,58.89,58.85,58.89,25538.0,47.648,47.6723,47.6399,47.6723,25538.0
2016-10-04 14:15:00,58.9,58.94,58.88,58.89,22138.0,47.6804,47.7128,47.6642,47.6723,22138.0
2016-10-04 14:20:00,58.89,58.9,58.82,58.9,32056.0,47.6723,47.6804,47.6156,47.6804,32056.0
2016-10-04 14:25:00,58.88,58.89,58.8,58.83,21263.0,47.6642,47.6723,47.5994,47.6237,21263.0
2016-10-04 14:30:00,58.82,58.89,58.81,58.88,18268.0,47.6156,47.6723,47.6075,47.6642,18268.0
2016-10-04 14:35:00,58.88,58.92,58.85,58.91,29037.0,47.6642,47.6966,47.6399,47.6885,29037.0
2016-10-04 14:40:00,58.89,58.95,58.88,58.91,23068.0,47.6723,47.7209,47.6642,47.6885,23068.0
2016-10-04 14:45:00,58.9,58.91,58.86,58.87,29296.0,47.6804,47.6885,47.648,47.6561,29296.0
2016-10-04 14:50:00,58.87,58.93,58.84,58.92,35983.0,47.6561,47.7047,47.6318,47.6966,35983.0
2016-10-04 14:55:00,58.92,58.93,58.84,58.84,76345.0,47.6966,47.7047,47.6318,47.6318,76345.0
2016-10-04 15:00:00,58.84,58.84,58.78,58.81,24307.0,47.6318,47.6318,47.5832,47.6075,24307.0
2016-10-04 15:05:00,58.81,58.87,58.79,58.83,14600.0,47.6075,47.6561,47.5913,47.6237,14600.0
2016-10-04 15:10:00,58.83,58.85,58.8,58.82,18296.0,47.6237,47.6399,47.5994,47.6156,18296.0
2016-10-04 15:15:00,58.81,58.85,58.8,58.82,32931.0,47.6075,47.6399,47.5994,47.6156,32931.0
2016-10-04 15:20:00,58.82,58.9,58.81,58.87,29226.0,47.6156,47.6804,47.6075,47.6561,29226.0
2016-10-04 15:25:00,58.87,58.9,58.84,58.89,48957.0,47.6561,47.6804,47.6318,47.6723,48957.0
2016-10-04 15:30:00,58.9,58.95,58.88,58.94,47866.0,47.6804,47.7209,47.6642,47.7128,47866.0
2016-10-04 15:35:00,58.94,59.0,58.91,58.99,69289.0,47.7128,47.7613,47.6885,47.7532,69289.0
2016-10-04 15:40:00,58.99,59.0,58.95,58.98,54980.0,47.7532,47.7613,47.7209,47.7451,54980.0
2016-10-04 15:45:00,58.98,58.99,58.88,58.88,79580.0,47.7451,47.7532,47.6642,47.6642,79580.0
2016-10-04 15:50:00,58.89,58.93,58.85,58.91,105280.0,47.6723,47.7047,47.6399,47.6885,105280.0
2016-10-04 15:55:00,58.9,58.91,58.78,58.82,177490.0,47.6804,47.6885,47.5832,47.6156,177490.0
2016-10-05 09:30:00,58.86,59.5,58.83,59.43,176309.0,47.648,48.1661,47.6237,48.1094,176309.0
2016-10-05 09:35:00,59.4,59.4,58.83,58.9,68843.0,48.0851,48.0851,47.6237,47.6804,68843.0
2016-10-05 09:40:00,58.88,59.03,58.85,59.0,33351.0,47.6642,47.7856,47.6399,47.7613,33351.0
2016-10-05 09:45:00,58.99,59.04,58.89,58.97,28547.0,47.7532,47.7937,47.6723,47.7371,28547.0
2016-10-05 09:50:00,58.99,59.12,58.95,59.11,46982.0,47.7532,47.8585,47.7209,47.8504,46982.0
2016-10-05 09:55:00,59.12,59.21,59.05,59.13,44627.0,47.8585,47.9313,47.8018,47.8666,44627.0
2016-10-05 10:00:00,59.15,59.18,58.96,59.08,56411.0,47.8828,47.9071,47.729,47.8261,56411.0
2016-10-05 10:05:00,59.08,59.14,58.92,58.92,60574.0,47.8261,47.8747,47.6966,47.6966,60574.0
2016-10-05 10:10:00,58.92,59.05,58.92,58.99,52695.0,47.6966,47.8018,47.6966,47.7532,52695.0
2016-10-05 10:15:00,58.98,59.0,58.85,58.86,44548.0,47.7451,47.7613,47.6399,47.648,44548.0
2016-10-05 10:20:00,58.86,58.96,58.86,58.94,49415.0,47.648,47.729,47.648,47.7128,49415.0
2016-10-05 10:25:00,58.95,59.17,58.93,59.17,64207.0,47.7209,47.899,47.7047,47.899,64207.0
2016-10-05 10:30:00,59.15,59.26,59.11,59.11,114979.0,47.8828,47.9718,47.8504,47.8504,114979.0
2016-10-05 10:35:00,59.12,59.33,59.11,59.24,78634.0,47.8585,48.0285,47.8504,47.9556,78634.0
2016-10-05 10:40:00,59.23,59.23,59.07,59.09,77921.0,47.9475,47.9475,47.818,47.8342,77921.0
2016-10-05 10:45:00,59.1,59.27,59.1,59.23,84331.0,47.8423,47.9799,47.8423,47.9475,84331.0
2016-10-05 10:50:00,59.23,59.38,59.23,59.38,51027.0,47.9475,48.069,47.9475,48.069,51027.0
2016-10-05 10:55:00,59.38,59.38,59.2,59.26,42420.0,48.069,48.069,47.9232,47.9718,42420.0
2016-10-05 11:00:00,59.26,59.32,59.25,59.29,49985.0,47.9718,48.0204,47.9637,47.9961,49985.0
2016-10-05 11:05:00,59.29,59.44,59.29,59.41,57053.0,47.9961,48.1175,47.9961,48.0932,57053.0
2016-10-05 11:10:00,59.42,59.43,59.36,59.42,28894.0,48.1013,48.1094,48.0528,48.1013,28894.0
2016-10-05 11:15:00,59.44,59.49,59.42,59.48,55464.0,48.1175,48.158,48.1013,48.1499,55464.0
2016-10-05 11:20:00,59.48,59.48,59.33,59.34,23668.0,48.1499,48.1499,48.0285,48.0366,23668.0
2016-10-05 11:25:00,59.35,59.35,59.18,59.22,40613.0,48.0447,48.0447,47.9071,47.9394,40613.0
2016-10-05 11:30:00,59.22,59.25,59.09,59.09,16819.0,47.9394,47.9637,47.8342,47.8342,16819.0
2016-10-05 11:35:00,59.08,59.17,59.08,59.1,21916.0,47.8261,47.899,47.8261,47.8423,21916.0
2016-10-05 11:40:00,59.1,59.14,59.09,59.12,21244.0,47.8423,47.8747,47.8342,47.8585,21244.0
2016-10-05 11:45:00,59.11,59.16,59.03,59.03,33204.0,47.8504,47.8909,47.7856,47.7856,33204.0
2016-10-05 11:50:00,59.03,59.09,58.96,59.09,57430.0,47.7856,47.8342,47.729,47.8342,57430.0
2016-10-05 11:55:00,59.07,59.23,59.07,59.21,30831.0,47.818,47.9475,47.818,47.9313,30831.0
2016-10-05 12:00:00,59.21,59.24,59.15,59.16,25990.0,47.9313,47.9556,47.8828,47.8909,25990.0
2016-10-05 12:05:00,59.14,59.23,59.14,59.17,21861.0,47.8747,47.9475,47.8747,47.899,21861.0
2016-10-05 12:10:00,59.17,59.3,59.16,59.29,31403.0,47.899,48.0042,47.8909,47.9961,31403.0
2016-10-05 12:15:00,59.28,59.32,59.25,59.3,21532.0,47.988,48.0204,47.9637,48.0042,21532.0
2016-10-05 12:20:00,59.29,59.3,59.23,59.23,18655.0,47.9961,48.0042,47.9475,47.9475,18655.0
2016-10-05 12:25:00,59.23,59.23,59.13,59.13,19758.0,47.9475,47.9475,47.8666,47.8666,19758.0
2016-10-05 12:30:00,59.14,59.2,59.1,59.11,18113.0,47.8747,47.9232,47.8423,47.8504,18113.0
2016-10-05 12:35:00,59.11,59.15,59.09,59.11,11997.0,47.8504,47.8828,47.8342,47.8504,11997.0
2016-10-05 12:40:00,59.12,59.13,59.09,59.12,22858.0,47.8585,47.8666,47.8342,47.8585,22858.0
2016-10-05 12:45:00,59.11,59.18,59.11,59.17,20172.0,47.8504,47.9071,47.8504,47.899,20172.0
2016-10-05 12:50:00,59.18,59.19,59.14,59.14,12225.0,47.9071,47.9151,47.8747,47.8747,12225.0
2016-10-05 12:55:00,59.14,59.16,59.11,59.12,34929.0,47.8747,47.8909,47.8504,47.8585,34929.0
2016-10-05 13:00:00,59.13,59.15,59.12,59.12,30540.0,47.8666,47.8828,47.8585,47.8585,30540.0
2016-10-05 13:05:00,59.13,59.13,59.1,59.12,18060.0,47.8666,47.8666,47.8423,47.8585,18060.0
2016-10-05 13:10:00,59.12,59.14,59.09,59.1,42453.0,47.8585,47.8747,47.8342,47.8423,42453.0
2016-10-05 13:15:00,59.1,59.16,59.1,59.12,17380.0,47.8423,47.8909,47.8423,47.8585,17380.0
2016-10-05 13:20:00,59.12,59.13,59.08,59.09,14218.0,47.8585,47.8666,47.8261,47.8342,14218.0
2016-10-05 13:25:00,59.09,59.1,59.08,59.09,10595.0,47.8342,47.8423,47.8261,47.8342,10595.0
2016-10-05 13:30:00,59.09,59.1,59.06,59.07,16533.0,47.8342,47.8423,47.8099,47.818,16533.0
2016-10-05 13:35:00,59.07,59.07,59.03,59.05,19387.0,47.818,47.818,47.7856,47.8018,19387.0
2016-10-05 13:40:00,59.06,59.06,59.02,59.04,36498.0,47.8099,47.8099,47.7775,47.7937,36498.0
2016-10-05 13:45:00,59.04,59.04,58.97,58.98,33644.0,47.7937,47.7937,47.7371,47.7451,33644.0
2016-10-05 13:50:00,58.98,59.07,58.98,59.06,49134.0,47.7451,47.818,47.7451,47.8099,49134.0
2016-10-05 13:55:00,59.06,59.07,59.04,59.05,14360.0,47.8099,47.818,47.7937,47.8018,14360.0
2016-10-05 14:00:00,59.05,59.05,59.0,59.01,22164.0,47.8018,47.8018,47.7613,47.7694,22164.0
2016-10-05 14:05:00,59.01,59.01,58.96,58.98,26545.0,47.7694,47.7694,47.729,47.7451,26545.0
2016-10-05 14:10:00,58.97,59.03,58.97,58.99,31232.0,47.7371,47.7856,47.7371,47.7532,31232.0
2016-10-05 14:15:00,58.99,59.0,58.95,58.96,27933.0,47.7532,47.7613,47.7209,47.729,27933.0
2016-10-05 14:20:00,58.97,58.98,58.94,58.96,23328.0,47.7371,47.7451,47.7128,47.729,23328.0
2016-10-05 14:25:00,58.96,58.99,58.96,58.97,11545.0,47.729,47.7532,47.729,47.7371,11545.0
2016-10-05 14:30:00,58.96,58.97,58.9,58.9,49982.0,47.729,47.7371,47.6804,47.6804,49982.0
2016-10-05 14:35:00,58.91,58.91,58.82,58.82,44258.0,47.6885,47.6885,47.6156,47.6156,44258.0
2016-10-05 14:40:00,58.82,58.87,58.81,58.87,31664.0,47.6156,47.6561,47.6075,47.6561,31664.0
2016-10-05 14:45:00,58.87,58.87,58.85,58.86,15910.0,47.6561,47.6561,47.6399,47.648,15910.0
2016-10-05 14:50:00,58.87,58.91,58.86,58.89,24558.0,47.6561,47.6885,47.648,47.6723,24558.0
2016-10-05 14:55:00,58.88,58.92,58.87,58.9,23343.0,47.6642,47.6966,47.6561,47.6804,23343.0
2016-10-05 15:00:00,58.91,58.98,58.91,58.95,33172.0,47.6885,47.7451,47.6885,47.7209,33172.0
2016-10-05 15:05:00,58.95,58.96,58.91,58.91,20029.0,47.7209,47.729,47.6885,47.6885,20029.0
2016-10-05 15:10:00,58.9,58.93,58.9,58.93,15546.0,47.6804,47.7047,47.6804,47.7047,15546.0
2016-10-05 15:15:00,58.92,58.93,58.85,58.89,41872.0,47.6966,47.7047,47.6399,47.6723,41872.0
2016-10-05 15:20:00,58.88,58.88,58.82,58.82,36635.0,47.6642,47.6642,47.6156,47.6156,36635.0
2016-10-05 15:25:00,58.82,58.85,58.81,58.84,35359.0,47.6156,47.6399,47.6075,47.6318,35359.0
2016-10-05 15:30:00,58.83,58.9,58.82,58.9,32934.0,47.6237,47.6804,47.6156,47.6804,32934.0
2016-10-05 15:35:00,58.89,58.92,58.86,58.89,45223.0,47.6723,47.6966,47.648,47.6723,45223.0
2016-10-05 15:40:00,58.88,58.91,58.84,58.87,35803.0,47.6642,47.6885,47.6318,47.6561,35803.0
2016-10-05 15:45:00,58.88,58.92,58.87,58.92,70339.0,47.6642,47.6966,47.6561,47.6966,70339.0
2016-10-05 15:50:00,58.92,58.94,58.87,58.88,91573.0,47.6966,47.7128,47.6561,47.6642,91573.0
2016-10-05 15:55:00,58.87,58.9,58.84,58.87,144050.0,47.6561,47.6804,47.6318,47.6561,144050.0
2016-10-06 09:30:00,58.62,59.08,58.59,59.06,104209.0,47.4537,47.8261,47.4294,47.8099,104209.0
2016-10-06 09:35:00,59.0,59.1,58.78,58.86,37769.0,47.7613,47.8423,47.5832,47.648,37769.0
2016-10-06 09:40:00,58.85,58.93,58.71,58.89,47584.0,47.6399,47.7047,47.5266,47.6723,47584.0
2016-10-06 09:45:00,58.89,59.06,58.83,58.98,37649.0,47.6723,47.8099,47.6237,47.7451,37649.0
2016-10-06 09:50:00,58.96,59.03,58.9,59.03,35708.0,47.729,47.7856,47.6804,47.7856,35708.0
2016-10-06 09:55:00,59.03,59.09,58.89,59.05,42806.0,47.7856,47.8342,47.6723,47.8018,42806.0
2016-10-06 10:00:00,59.02,59.06,58.91,58.96,37965.0,47.7775,47.8099,47.6885,47.729,37965.0
2016-10-06 10:05:00,58.96,59.18,58.89,59.18,87097.0,47.729,47.9071,47.6723,47.9071,87097.0
2016-10-06 10:10:00,59.17,59.2,59.07,59.19,84013.0,47.899,47.9232,47.818,47.9151,84013.0
2016-10-06 10:15:00,59.19,59.25,59.11,59.11,125360.0,47.9151,47.9637,47.8504,47.8504,125360.0
2016-10-06 10:20:00,59.13,59.13,58.92,58.93,30245.0,47.8666,47.8666,47.6966,47.7047,30245.0
2016-10-06 10:25:00,58.93,59.03,58.91,58.96,38816.0,47.7047,47.7856,47.6885,47.729,38816.0
2016-10-06 10:30:00,58.95,59.03,58.91,59.02,87801.0,47.7209,47.7856,47.6885,47.7775,87801.0
2016-10-06 10:35:00,59.0,59.02,58.95,59.02,25731.0,47.7613,47.7775,47.7209,47.7775,25731.0
2016-10-06 10:40:00,59.01,59.03,58.96,58.96,19835.0,47.7694,47.7856,47.729,47.729,19835.0
2016-10-06 10:45:00,58.96,58.97,58.94,58.95,17089.0,47.729,47.7371,47.7128,47.7209,17089.0
2016-10-06 10:50:00,58.95,58.96,58.88,58.91,35479.0,47.7209,47.729,47.6642,47.6885,35479.0
2016-10-06 10:55:00,58.9,58.91,58.85,58.85,90341.0,47.6804,47.6885,47.6399,47.6399,90341.0
2016-10-06 11:00:00,58.84,58.84,58.74,58.76,36929.0,47.6318,47.6318,47.5509,47.5671,36929.0
2016-10-06 11:05:00,58.77,58.77,58.62,58.63,24159.0,47.5752,47.5752,47.4537,47.4618,24159.0
2016-10-06 11:10:00,58.63,58.64,58.48,58.53,71536.0,47.4618,47.4699,47.3404,47.3809,71536.0
2016-10-06 11:15:00,58.53,58.67,58.53,58.63,28550.0,47.3809,47.4942,47.3809,47.4618,28550.0
2016-10-06 11:20:00,58.63,58.78,58.63,58.68,39918.0,47.4618,47.5832,47.4618,47.5023,39918.0
2016-10-06 11:25:00,58.68,58.74,58.65,58.68,27746.0,47.5023,47.5509,47.478,47.5023,27746.0
2016-10-06 11:30:00,58.69,58.7,58.63,58.63,33679.0,47.5104,47.5185,47.4618,47.4618,33679.0
2016-10-06 11:35:00,58.63,58.66,58.6,58.62,27447.0,47.4618,47.4861,47.4375,47.4537,27447.0
2016-10-06 11:40:00,58.63,58.66,58.57,58.58,17891.0,47.4618,47.4861,47.4132,47.4213,17891.0
2016-10-06 11:45:00,58.58,58.74,58.56,58.69,35417.0,47.4213,47.5509,47.4052,47.5104,35417.0
2016-10-06 11:50:00,58.7,58.77,58.65,58.65,40181.0,47.5185,47.5752,47.478,47.478,40181.0
2016-10-06 11:55:00,58.65,58.71,58.64,58.64,31857.0,47.478,47.5266,47.4699,47.4699,31857.0
2016-10-06 12:00:00,58.65,58.76,58.65,58.76,26100.0,47.478,47.5671,47.478,47.5671,26100.0
2016-10-06 12:05:00,58.76,58.85,58.73,58.83,16135.0,47.5671,47.6399,47.5428,47.6237,16135.0
2016-10-06 12:10:00,58.82,58.85,58.79,58.79,11289.0,47.6156,47.6399,47.5913,47.5913,11289.0
2016-10-06 12:15:00,58.8,58.81,58.76,58.8,12127.0,47.5994,47.6075,47.5671,47.5994,12127.0
2016-10-06 12:20:00,58.79,58.8,58.76,58.77,8586.0,47.5913,47.5994,47.5671,47.5752,8586.0
2016-10-06 12:25:00,58.77,58.79,58.73,58.76,13269.0,47.5752,47.5913,47.5428,47.5671,13269.0
2016-10-06 12:30:00,58.76,58.84,58.74,58.83,18197.0,47.5671,47.6318,47.5509,47.6237,18197.0
2016-10-06 12:35:00,58.83,58.83,58.75,58.75,8977.0,47.6237,47.6237,47.559,47.559,8977.0
2016-10-06 12:40:00,58.74,58.79,58.72,58.73,13349.0,47.5509,47.5913,47.5347,47.5428,13349.0
2016-10-06 12:45:00,58.73,58.76,58.71,58.73,15520.0,47.5428,47.5671,47.5266,47.5428,15520.0
2016-10-06 12:50:00,58.73,58.77,58.73,58.77,18033.0,47.5428,47.5752,47.5428,47.5752,18033.0
2016-10-06 12:55:00,58.77,58.86,58.77,58.84,23546.0,47.5752,47.648,47.5752,47.6318,23546.0
2016-10-06 13:00:00,58.85,58.89,58.83,58.86,21761.0,47.6399,47.6723,47.6237,47.648,21761.0
2016-10-06 13:05:00,58.85,58.89,58.85,58.88,25927.0,47.6399,47.6723,47.6399,47.6642,25927.0
2016-10-06 13:10:00,58.88,58.92,58.84,58.86,93126.0,47.6642,47.6966,47.6318,47.648,93126.0
2016-10-06 13:15:00,58.87,58.9,58.84,58.87,51324.0,47.6561,47.6804,47.6318,47.6561,51324.0
2016-10-06 13:20:00,58.88,58.92,58.87,58.89,70009.0,47.6642,47.6966,47.6561,47.6723,70009.0
2016-10-06 13:25:00,58.89,58.89,58.86,58.87,10749.0,47.6723,47.6723,47.648,47.6561,10749.0
2016-10-06 13:30:00,58.87,58.88,58.84,58.85,15138.0,47.6561,47.6642,47.6318,47.6399,15138.0
2016-10-06 13:35:00,58.86,58.86,58.8,58.8,14198.0,47.648,47.648,47.5994,47.5994,14198.0
2016-10-06 13:40:00,58.8,58.81,58.75,58.78,15107.0,47.5994,47.6075,47.559,47.5832,15107.0
2016-10-06 13:45:00,58.78,58.8,58.77,58.78,9098.0,47.5832,47.5994,47.5752,47.5832,9098.0
2016-10-06 13:50:00,58.78,58.8,58.74,58.8,17539.0,47.5832,47.5994,47.5509,47.5994,17539.0
2016-10-06 13:55:00,58.79,58.8,58.75,58.79,28362.0,47.5913,47.5994,47.559,47.5913,28362.0
2016-10-06 14:00:00,58.79,58.86,58.78,58.82,22340.0,47.5913,47.648,47.5832,47.6156,22340.0
2016-10-06 14:05:00,58.82,58.86,58.81,58.86,22760.0,47.6156,47.648,47.6075,47.648,22760.0
2016-10-06 14:10:00,58.85,58.86,58.83,58.86,28821.0,47.6399,47.648,47.6237,47.648,28821.0
2016-10-06 14:15:00,58.86,58.86,58.8,58.82,22921.0,47.648,47.648,47.5994,47.6156,22921.0
2016-10-06 14:20:00,58.82,58.87,58.81,58.87,33533.0,47.6156,47.6561,47.6075,47.6561,33533.0
2016-10-06 14:25:00,58.87,58.89,58.82,58.82,53877.0,47.6561,47.6723,47.6156,47.6156,53877.0
2016-10-06 14:30:00,58.83,58.88,58.82,58.88,24025.0,47.6237,47.6642,47.6156,47.6642,24025.0
2016-10-06 14:35:00,58.88,58.88,58.8,58.85,45969.0,47.6642,47.6642,47.5994,47.6399,45969.0
2016-10-06 14:40:00,58.85,58.86,58.83,58.84,25505.0,47.6399,47.648,47.6237,47.6318,25505.0
2016-10-06 14:45:00,58.84,58.85,58.79,58.81,14631.0,47.6318,47.6399,47.5913,47.6075,14631.0
2016-10-06 14:50:00,58.8,58.85,58.79,58.83,30795.0,47.5994,47.6399,47.5913,47.6237,30795.0
2016-10-06 14:55:00,58.83,58.84,58.81,58.83,19716.0,47.6237,47.6318,47.6075,47.6237,19716.0
2016-10-06 15:00:00,58.83,58.85,58.82,58.82,21984.0,47.6237,47.6399,47.6156,47.6156,21984.0
2016-10-06 15:05:00,58.82,58.87,58.82,58.86,29086.0,47.6156,47.6561,47.6156,47.648,29086.0
2016-10-06 15:10:00,58.86,58.86,58.8,58.8,27983.0,47.648,47.648,47.5994,47.5994,27983.0
2016-10-06 15:15:00,58.8,58.83,58.8,58.8,31330.0,47.5994,47.6237,47.5994,47.5994,31330.0
2016-10-06 15:20:00,58.8,58.84,58.79,58.83,33849.0,47.5994,47.6318,47.5913,47.6237,33849.0
2016-10-06 15:25:00,58.83,58.83,58.81,58.82,20269.0,47.6237,47.6237,47.6075,47.6156,20269.0
2016-10-06 15:30:00,58.81,58.82,58.78,58.8,59635.0,47.6075,47.6156,47.5832,47.5994,59635.0
2016-10-06 15:35:00,58.8,58.81,58.79,58.8,41693.0,47.5994,47.6075,47.5913,47.5994,41693.0
2016-10-06 15:40:00,58.79,58.81,58.76,58.76,67146.0,47.5913,47.6075,47.5671,47.5671,67146.0
2016-10-06 15:45:00,58.77,58.81,58.76,58.77,60446.0,47.5752,47.6075,47.5671,47.5752,60446.0
2016-10-06 15:50:00,58.78,58.81,58.76,58.8,66163.0,47.5832,47.6075,47.5671,47.5994,66163.0
2016-10-06 15:55:00,58.8,58.81,58.74,58.8,110989.0,47.5994,47.6075,47.5509,47.5994,110989.0
2016-10-07 09:30:00,58.33,58.49,58.0,58.36,85947.0,47.219,47.3485,46.9518,47.2432,85947.0
2016-10-07 09:35:00,58.4,58.5,58.29,58.46,39710.0,47.2756,47.3566,47.1866,47.3242,39710.0
2016-10-07 09:40:00,58.45,58.59,58.35,58.42,34576.0,47.3161,47.4294,47.2352,47.2918,34576.0
2016-10-07 09:45:00,58.46,58.49,58.32,58.33,36179.0,47.3242,47.3485,47.2109,47.219,36179.0
2016-10-07 09:50:00,58.33,58.42,58.28,58.34,36642.0,47.219,47.2918,47.1785,47.2271,36642.0
2016-10-07 09:55:00,58.32,58.32,58.18,58.23,42892.0,47.2109,47.2109,47.0975,47.138,42892.0
2016-10-07 10:00:00,58.24,58.48,58.24,58.48,54150.0,47.1461,47.3404,47.1461,47.3404,54150.0
2016-10-07 10:05:00,58.48,58.55,58.43,58.55,36473.0,47.3404,47.3971,47.2999,47.3971,36473.0
2016-10-07 10:10:00,58.55,58.71,58.55,58.71,47505.0,47.3971,47.5266,47.3971,47.5266,47505.0
2016-10-07 10:15:00,58.71,58.84,58.62,58.7,106105.0,47.5266,47.6318,47.4537,47.5185,106105.0
2016-10-07 10:20:00,58.69,58.7,58.59,58.61,76837.0,47.5104,47.5185,47.4294,47.4456,76837.0
2016-10-07 10:25:00,58.61,58.73,58.6,58.73,27562.0,47.4456,47.5428,47.4375,47.5428,27562.0
2016-10-07 10:30:00,58.74,58.74,58.58,58.58,23422.0,47.5509,47.5509,47.4213,47.4213,23422.0
2016-10-07 10:35:00,58.59,58.65,58.53,58.65,18905.0,47.4294,47.478,47.3809,47.478,18905.0
2016-10-07 10:40:00,58.65,58.65,58.57,58.57,15295.0,47.478,47.478,47.4132,47.4132,15295.0
2016-10-07 10:45:00,58.57,58.68,58.57,58.68,122814.0,47.4132,47.5023,47.4132,47.5023,122814.0
2016-10-07 10:50:00,58.67,58.73,58.66,58.69,29988.0,47.4942,47.5428,47.4861,47.5104,29988.0
2016-10-07 10:55:00,58.69,58.69,58.63,58.66,22263.0,47.5104,47.5104,47.4618,47.4861,22263.0
2016-10-07 11:00:00,58.67,58.68,58.62,58.64,24570.0,47.4942,47.5023,47.4537,47.4699,24570.0
2016-10-07 11:05:00,58.64,58.68,58.62,58.65,9998.0,47.4699,47.5023,47.4537,47.478,9998.0
2016-10-07 11:10:00,58.65,58.7,58.61,58.69,24539.0,47.478,47.5185,47.4456,47.5104,24539.0
2016-10-07 11:15:00,58.68,58.7,58.64,58.64,37600.0,47.5023,47.5185,47.4699,47.4699,37600.0
2016-10-07 11:20:00,58.63,58.63,58.56,58.57,10792.0,47.4618,47.4618,47.4052,47.4132,10792.0
2016-10-07 11:25:00,58.56,58.6,58.51,58.57,38344.0,47.4052,47.4375,47.3647,47.4132,38344.0
2016-10-07 11:30:00,58.57,58.61,58.52,58.54,37158.0,47.4132,47.4456,47.3728,47.389,37158.0
2016-10-07 11:35:00,58.54,58.54,58.47,58.51,16416.0,47.389,47.389,47.3323,47.3647,16416.0
2016-10-07 11:40:00,58.51,58.51,58.42,58.42,24834.0,47.3647,47.3647,47.2918,47.2918,24834.0
2016-10-07 11:45:00,58.42,58.42,58.29,58.34,37996.0,47.2918,47.2918,47.1866,47.2271,37996.0
2016-10-07 11:50:00,58.35,58.37,58.31,58.37,22576.0,47.2352,47.2513,47.2028,47.2513,22576.0
2016-10-07 11:55:00,58.37,58.41,58.32,58.39,40524.0,47.2513,47.2837,47.2109,47.2675,40524.0
2016-10-07 12:00:00,58.37,58.49,58.35,58.39,45491.0,47.2513,47.3485,47.2352,47.2675,45491.0
2016-10-07 12:05:00,58.39,58.41,58.34,58.38,30279.0,47.2675,47.2837,47.2271,47.2594,30279.0
2016-10-07 12:10:00,58.38,58.39,58.31,58.38,18467.0,47.2594,47.2675,47.2028,47.2594,18467.0
2016-10-07 12:15:00,58.37,58.37,58.23,58.27,16211.0,47.2513,47.2513,47.138,47.1704,16211.0
2016-10-07 12:20:00,58.28,58.34,58.24,58.24,11016.0,47.1785,47.2271,47.1461,47.1461,11016.0
2016-10-07 12:25:00,58.25,58.27,58.22,58.24,28077.0,47.1542,47.1704,47.1299,47.1461,28077.0
2016-10-07 12:30:00,58.23,58.31,58.23,58.24,15923.0,47.138,47.2028,47.138,47.1461,15923.0
2016-10-07 12:35:00,58.24,58.24,58.15,58.16,41326.0,47.1461,47.1461,47.0733,47.0813,41326.0
2016-10-07 12:40:00,58.16,58.19,58.12,58.18,16205.0,47.0813,47.1056,47.049,47.0975,16205.0
2016-10-07 12:45:00,58.18,58.24,58.14,58.24,29634.0,47.0975,47.1461,47.0652,47.1461,29634.0
2016-10-07 12:50:00,58.24,58.29,58.23,58.26,28833.0,47.1461,47.1866,47.138,47.1623,28833.0
2016-10-07 12:55:00,58.25,58.29,58.25,58.28,13801.0,47.1542,47.1866,47.1542,47.1785,13801.0
2016-10-07 13:00:00,58.29,58.3,58.2,58.24,21792.0,47.1866,47.1947,47.1137,47.1461,21792.0
2016-10-07 13:05:00,58.24,58.26,58.23,58.25,8350.0,47.1461,47.1623,47.138,47.1542,8350.0
2016-10-07 13:10:00,58.26,58.27,58.24,58.26,17209.0,47.1623,47.1704,47.1461,47.1623,17209.0
2016-10-07 13:15:00,58.26,58.3,58.26,58.29,12933.0,47.1623,47.1947,47.1623,47.1866,12933.0
2016-10-07 13:20:00,58.29,58.32,58.28,58.28,12524.0,47.1866,47.2109,47.1785,47.1785,12524.0
2016-10-07 13:25:00,58.28,58.38,58.28,58.37,35832.0,47.1785,47.2594,47.1785,47.2513,35832.0
2016-10-07 13:30:00,58.37,58.46,58.37,58.45,22206.0,47.2513,47.3242,47.2513,47.3161,22206.0
2016-10-07 13:35:00,58.45,58.5,58.45,58.5,17724.0,47.3161,47.3566,47.3161,47.3566,17724.0
2016-10-07 13:40:00,58.5,58.54,58.48,58.49,26937.0,47.3566,47.389,47.3404,47.3485,26937.0
2016-10-07 13:45:00,58.49,58.54,58.49,58.53,15746.0,47.3485,47.389,47.3485,47.3809,15746.0
2016-10-07 13:50:00,58.53,58.53,58.41,58.43,35036.0,47.3809,47.3809,47.2837,47.2999,35036.0
2016-10-07 13:55:00,58.43,58.48,58.42,58.47,9738.0,47.2999,47.3404,47.2918,47.3323,9738.0
2016-10-07 14:00:00,58.47,58.5,58.46,58.47,19955.0,47.3323,47.3566,47.3242,47.3323,19955.0
2016-10-07 14:05:00,58.48,58.48,58.38,58.4,44336.0,47.3404,47.3404,47.2594,47.2756,44336.0
2016-10-07 14:10:00,58.4,58.48,58.39,58.45,26768.0,47.2756,47.3404,47.2675,47.3161,26768.0
2016-10-07 14:15:00,58.46,58.47,58.39,58.43,24765.0,47.3242,47.3323,47.2675,47.2999,24765.0
2016-10-07 14:20:00,58.43,58.49,58.43,58.48,11243.0,47.2999,47.3485,47.2999,47.3404,11243.0
2016-10-07 14:25:00,58.49,58.52,58.48,58.51,21019.0,47.3485,47.3728,47.3404,47.3647,21019.0
2016-10-07 14:30:00,58.51,58.53,58.49,58.5,15847.0,47.3647,47.3809,47.3485,47.3566,15847.0
2016-10-07 14:35:00,58.49,58.49,58.45,58.47,22065.0,47.3485,47.3485,47.3161,47.3323,22065.0
2016-10-07 14:40:00,58.48,58.5,58.47,58.5,12639.0,47.3404,47.3566,47.3323,47.3566,12639.0
2016-10-07 14:45:00,58.5,58.51,58.47,58.49,32494.0,47.3566,47.3647,47.3323,47.3485,32494.0
2016-10-07 14:50:00,58.48,58.5,58.47,58.5,20587.0,47.3404,47.3566,47.3323,47.3566,20587.0
2016-10-07 14:55:00,58.51,58.55,58.5,58.52,20190.0,47.3647,47.3971,47.3566,47.3728,20190.0
2016-10-07 15:00:00,58.53,58.54,58.46,58.47,21445.0,47.3809,47.389,47.3242,47.3323,21445.0
2016-10-07 15:05:00,58.47,58.48,58.44,58.46,35513.0,47.3323,47.3404,47.308,47.3242,35513.0
2016-10-07 15:10:00,58.46,58.49,58.42,58.49,26777.0,47.3242,47.3485,47.2918,47.3485,26777.0
2016-10-07 15:15:00,58.49,58.5,58.42,58.43,25020.0,47.3485,47.3566,47.2918,47.2999,25020.0
2016-10-07 15:20:00,58.42,58.47,58.42,58.46,22652.0,47.2918,47.3323,47.2918,47.3242,22652.0
2016-10-07 15:25:00,58.45,58.46,58.41,58.46,32259.0,47.3161,47.3242,47.2837,47.3242,32259.0
2016-10-07 15:30:00,58.46,58.5,58.46,58.48,30794.0,47.3242,47.3566,47.3242,47.3404,30794.0
2016-10-07 15:35:00,58.48,58.48,58.44,58.47,34785.0,47.3404,47.3404,47.308,47.3323,34785.0
2016-10-07 15:40:00,58.48,58.48,58.46,58.46,34786.0,47.3404,47.3404,47.3242,47.3242,34786.0
2016-10-07 15:45:00,58.47,58.49,58.45,58.46,61642.0,47.3323,47.3485,47.3161,47.3242,61642.0
2016-10-07 15:50:00,58.47,58.48,58.46,58.48,62757.0,47.3323,47.3404,47.3242,47.3404,62757.0
2016-10-07 15:55:00,58.48,58.51,58.37,58.38,282355.0,47.3404,47.3647,47.2513,47.2594,282355.0
2016-10-10 09:30:00,58.59,58.65,58.37,58.65,21741.0,47.4294,47.478,47.2513,47.478,21741.0
2016-10-10 09:35:00,58.69,58.96,58.64,58.92,54966.0,47.5104,47.729,47.4699,47.6966,54966.0
2016-10-10 09:40:00,58.9,59.18,58.87,59.09,85554.0,47.6804,47.9071,47.6561,47.8342,85554.0
2016-10-10 09:45:00,59.12,59.32,59.07,59.32,71732.0,47.8585,48.0204,47.818,48.0204,71732.0
2016-10-10 09:50:00,59.32,59.34,59.18,59.26,83079.0,48.0204,48.0366,47.9071,47.9718,83079.0
2016-10-10 09:55:00,59.25,59.31,59.15,59.17,89789.0,47.9637,48.0123,47.8828,47.899,89789.0
2016-10-10 10:00:00,59.2,59.26,59.11,59.16,90957.0,47.9232,47.9718,47.8504,47.8909,90957.0
2016-10-10 10:05:00,59.15,59.31,59.13,59.22,99362.0,47.8828,48.0123,47.8666,47.9394,99362.0
2016-10-10 10:10:00,59.24,59.3,59.13,59.17,44768.0,47.9556,48.0042,47.8666,47.899,44768.0
2016-10-10 10:15:00,59.15,59.26,59.15,59.23,29347.0,47.8828,47.9718,47.8828,47.9475,29347.0
2016-10-10 10:20:00,59.24,59.3,59.17,59.17,63349.0,47.9556,48.0042,47.899,47.899,63349.0
2016-10-10 10:25:00,59.18,59.19,59.11,59.16,66977.0,47.9071,47.9151,47.8504,47.8909,66977.0
2016-10-10 10:30:00,59.17,59.2,59.12,59.19,26769.0,47.899,47.9232,47.8585,47.9151,26769.0
2016-10-10 10:35:00,59.19,59.2,59.14,59.15,22467.0,47.9151,47.9232,47.8747,47.8828,22467.0
2016-10-10 10:40:00,59.16,59.2,59.15,59.15,16708.0,47.8909,47.9232,47.8828,47.8828,16708.0
2016-10-10 10:45:00,59.14,59.18,59.14,59.16,20694.0,47.8747,47.9071,47.8747,47.8909,20694.0
2016-10-10 10:50:00,59.17,59.21,59.14,59.16,94189.0,47.899,47.9313,47.8747,47.8909,94189.0
2016-10-10 10:55:00,59.17,59.22,59.17,59.21,17590.0,47.899,47.9394,47.899,47.9313,17590.0
2016-10-10 11:00:00,59.21,59.21,59.14,59.18,61916.0,47.9313,47.9313,47.8747,47.9071,61916.0
2016-10-10 11:05:00,59.19,59.19,59.14,59.16,29007.0,47.9151,47.9151,47.8747,47.8909,29007.0
2016-10-10 11:10:00,59.16,59.16,59.1,59.12,27602.0,47.8909,47.8909,47.8423,47.8585,27602.0
2016-10-10 11:15:00,59.13,59.14,59.09,59.12,7500.0,47.8666,47.8747,47.8342,47.8585,7500.0
2016-10-10 11:20:00,59.12,59.17,59.1,59.12,19395.0,47.8585,47.899,47.8423,47.8585,19395.0
2016-10-10 11:25:00,59.12,59.12,59.05,59.05,24076.0,47.8585,47.8585,47.8018,47.8018,24076.0
2016-10-10 11:30:00,59.05,59.07,59.02,59.03,16324.0,47.8018,47.818,47.7775,47.7856,16324.0
2016-10-10 11:35:00,59.04,59.08,59.03,59.04,13446.0,47.7937,47.8261,47.7856,47.7937,13446.0
2016-10-10 11:40:00,59.05,59.05,58.96,58.97,22657.0,47.8018,47.8018,47.729,47.7371,22657.0
2016-10-10 11:45:00,58.98,59.05,58.95,59.04,28160.0,47.7451,47.8018,47.7209,47.7937,28160.0
2016-10-10 11:50:00,59.03,59.06,59.01,59.02,10390.0,47.7856,47.8099,47.7694,47.7775,10390.0
2016-10-10 11:55:00,59.02,59.02,58.95,59.01,26023.0,47.7775,47.7775,47.7209,47.7694,26023.0
2016-10-10 12:00:00,59.02,59.03,58.97,59.0,26908.0,47.7775,47.7856,47.7371,47.7613,26908.0
2016-10-10 12:05:00,59.0,59.04,59.0,59.04,11551.0,47.7613,47.7937,47.7613,47.7937,11551.0
2016-10-10 12:10:00,59.04,59.12,59.04,59.11,19949.0,47.7937,47.8585,47.7937,47.8504,19949.0
2016-10-10 12:15:00,59.11,59.11,59.07,59.08,6200.0,47.8504,47.8504,47.818,47.8261,6200.0
2016-10-10 12:20:00,59.08,59.11,59.02,59.02,15625.0,47.8261,47.8504,47.7775,47.7775,15625.0
2016-10-10 12:25:00,59.01,59.06,58.98,59.01,30839.0,47.7694,47.8099,47.7451,47.7694,30839.0
2016-10-10 12:30:00,59.01,59.09,59.0,59.07,23569.0,47.7694,47.8342,47.7613,47.818,23569.0
2016-10-10 12:35:00,59.08,59.11,59.03,59.05,20405.0,47.8261,47.8504,47.7856,47.8018,20405.0
2016-10-10 12:40:00,59.05,59.06,59.0,59.02,12186.0,47.8018,47.8099,47.7613,47.7775,12186.0
2016-10-10 12:45:00,59.02,59.09,59.02,59.07,15079.0,47.7775,47.8342,47.7775,47.818,15079.0
2016-10-10 12:50:00,59.08,59.11,59.07,59.09,33101.0,47.8261,47.8504,47.818,47.8342,33101.0
2016-10-10 12:55:00,59.08,59.11,59.08,59.09,13026.0,47.8261,47.8504,47.8261,47.8342,13026.0
2016-10-10 13:00:00,59.08,59.13,59.08,59.13,11775.0,47.8261,47.8666,47.8261,47.8666,11775.0
2016-10-10 13:05:00,59.12,59.18,59.11,59.13,18250.0,47.8585,47.9071,47.8504,47.8666,18250.0
2016-10-10 13:10:00,59.13,59.19,59.13,59.18,11950.0,47.8666,47.9151,47.8666,47.9071,11950.0
2016-10-10 13:15:00,59.18,59.22,59.17,59.21,15971.0,47.9071,47.9394,47.899,47.9313,15971.0
2016-10-10 13:20:00,59.2,59.22,59.18,59.21,10714.0,47.9232,47.9394,47.9071,47.9313,10714.0
2016-10-10 13:25:00,59.2,59.23,59.2,59.2,19079.0,47.9232,47.9475,47.9232,47.9232,19079.0
2016-10-10 13:30:00,59.2,59.22,59.14,59.15,25796.0,47.9232,47.9394,47.8747,47.8828,25796.0
2016-10-10 13:35:00,59.15,59.15,59.11,59.11,22418.0,47.8828,47.8828,47.8504,47.8504,22418.0
2016-10-10 13:40:00,59.1,59.14,59.09,59.14,16906.0,47.8423,47.8747,47.8342,47.8747,16906.0
2016-10-10 13:45:00,59.12,59.14,59.09,59.11,14586.0,47.8585,47.8747,47.8342,47.8504,14586.0
2016-10-10 13:50:00,59.11,59.11,59.08,59.09,17756.0,47.8504,47.8504,47.8261,47.8342,17756.0
2016-10-10 13:55:00,59.08,59.08,59.06,59.08,10468.0,47.8261,47.8261,47.8099,47.8261,10468.0
2016-10-10 14:00:00,59.08,59.09,59.03,59.03,10996.0,47.8261,47.8342,47.7856,47.7856,10996.0
2016-10-10 14:05:00,59.03,59.04,58.97,58.99,19338.0,47.7856,47.7937,47.7371,47.7532,19338.0
2016-10-10 14:10:00,58.99,59.0,58.95,58.98,30287.0,47.7532,47.7613,47.7209,47.7451,30287.0
2016-10-10 14:15:00,58.97,59.01,58.96,59.0,19361.0,47.7371,47.7694,47.729,47.7613,19361.0
2016-10-10 14:20:00,59.0,59.11,59.0,59.09,43671.0,47.7613,47.8504,47.7613,47.8342,43671.0
2016-10-10 14:25:00,59.09,59.19,59.08,59.16,24830.0,47.8342,47.9151,47.8261,47.8909,24830.0
2016-10-10 14:30:00,59.14,59.15,59.13,59.15,19067.0,47.8747,47.8828,47.8666,47.8828,19067.0
2016-10-10 14:35:00,59.15,59.2,59.15,59.18,8345.0,47.8828,47.9232,47.8828,47.9071,8345.0
2016-10-10 14:40:00,59.19,59.2,59.16,59.18,19302.0,47.9151,47.9232,47.8909,47.9071,19302.0
2016-10-10 14:45:00,59.18,59.19,59.13,59.15,20649.0,47.9071,47.9151,47.8666,47.8828,20649.0
2016-10-10 14:50:00,59.16,59.18,59.15,59.18,19899.0,47.8909,47.9071,47.8828,47.9071,19899.0
2016-10-10 14:55:00,59.17,59.17,59.12,59.15,18682.0,47.899,47.899,47.8585,47.8828,18682.0
2016-10-10 15:00:00,59.14,59.16,59.13,59.14,16353.0,47.8747,47.8909,47.8666,47.8747,16353.0
2016-10-10 15:05:00,59.14,59.16,59.13,59.15,21587.0,47.8747,47.8909,47.8666,47.8828,21587.0
2016-10-10 15:10:00,59.14,59.15,59.11,59.12,9473.0,47.8747,47.8828,47.8504,47.8585,9473.0
2016-10-10 15:15:00,59.13,59.15,59.12,59.14,12361.0,47.8666,47.8828,47.8585,47.8747,12361.0
2016-10-10 15:20:00,59.14,59.16,59.13,59.15,22101.0,47.8747,47.8909,47.8666,47.8828,22101.0
2016-10-10 15:25:00,59.15,59.16,59.12,59.12,16517.0,47.8828,47.8909,47.8585,47.8585,16517.0
2016-10-10 15:30:00,59.13,59.14,59.09,59.09,30740.0,47.8666,47.8747,47.8342,47.8342,30740.0
2016-10-10 15:35:00,59.09,59.11,59.08,59.09,17997.0,47.8342,47.8504,47.8261,47.8342,17997.0
2016-10-10 15:40:00,59.08,59.09,59.05,59.05,42384.0,47.8261,47.8342,47.8018,47.8018,42384.0
2016-10-10 15:45:00,59.06,59.11,59.06,59.08,35287.0,47.8099,47.8504,47.8099,47.8261,35287.0
2016-10-10 15:50:00,59.07,59.09,59.04,59.09,34314.0,47.818,47.8342,47.7937,47.8342,34314.0
2016-10-10 15:55:00,59.08,59.11,59.04,59.07,104486.0,47.8261,47.8504,47.7937,47.818,104486.0
2016-10-11 09:30:00,59.43,59.5,59.25,59.45,124482.0,48.1094,48.1661,47.9637,48.1256,124482.0
2016-10-11 09:35:00,59.49,60.0,59.48,59.96,169012.0,48.158,48.5709,48.1499,48.5385,169012.0
2016-10-11 09:40:00,59.96,60.0,59.79,59.84,165210.0,48.5385,48.5709,48.4009,48.4413,165210.0
2016-10-11 09:45:00,59.83,59.85,59.62,59.77,74587.0,48.4332,48.4494,48.2632,48.3847,74587.0
2016-10-11 09:50:00,59.78,59.79,59.4,59.41,72065.0,48.3928,48.4009,48.0851,48.0932,72065.0
2016-10-11 09:55:00,59.4,59.42,59.24,59.24,102425.0,48.0851,48.1013,47.9556,47.9556,102425.0
2016-10-11 10:00:00,59.26,59.49,59.26,59.46,52078.0,47.9718,48.158,47.9718,48.1337,52078.0
2016-10-11 10:05:00,59.45,59.5,59.34,59.36,55859.0,48.1256,48.1661,48.0366,48.0528,55859.0
2016-10-11 10:10:00,59.35,59.36,59.03,59.06,68737.0,48.0447,48.0528,47.7856,47.8099,68737.0
2016-10-11 10:15:00,59.06,59.07,58.88,58.88,56447.0,47.8099,47.818,47.6642,47.6642,56447.0
2016-10-11 10:20:00,58.89,59.12,58.86,59.08,58681.0,47.6723,47.8585,47.648,47.8261,58681.0
2016-10-11 10:25:00,59.07,59.15,59.0,59.15,33203.0,47.818,47.8828,47.7613,47.8828,33203.0
2016-10-11 10:30:00,59.14,59.22,59.09,59.19,72090.0,47.8747,47.9394,47.8342,47.9151,72090.0
2016-10-11 10:35:00,59.19,59.52,59.18,59.48,106648.0,47.9151,48.1823,47.9071,48.1499,106648.0
2016-10-11 10:40:00,59.48,59.64,59.48,59.58,65544.0,48.1499,48.2794,48.1499,48.2309,65544.0
2016-10-11 10:45:00,59.57,59.67,59.48,59.66,73394.0,48.2228,48.3037,48.1499,48.2956,73394.0
2016-10-11 10:50:00,59.67,59.67,59.48,59.55,37670.0,48.3037,48.3037,48.1499,48.2066,37670.0
2016-10-11 10:55:00,59.55,59.55,59.42,59.42,72622.0,48.2066,48.2066,48.1013,48.1013,72622.0
2016-10-11 11:00:00,59.41,59.45,59.26,59.31,40554.0,48.0932,48.1256,47.9718,48.0123,40554.0
2016-10-11 11:05:00,59.32,59.44,59.31,59.42,32626.0,48.0204,48.1175,48.0123,48.1013,32626.0
2016-10-11 11:10:00,59.42,59.51,59.42,59.45,21269.0,48.1013,48.1742,48.1013,48.1256,21269.0
2016-10-11 11:15:00,59.44,59.55,59.43,59.49,38279.0,48.1175,48.2066,48.1094,48.158,38279.0
2016-10-11 11:20:00,59.48,59.48,59.38,59.41,31419.0,48.1499,48.1499,48.069,48.0932,31419.0
2016-10-11 11:25:00,59.41,59.44,59.34,59.38,40872.0,48.0932,48.1175,48.0366,48.069,40872.0
2016-10-11 11:30:00,59.37,59.52,59.35,59.52,37775.0,48.0609,48.1823,48.0447,48.1823,37775.0
2016-10-11 11:35:00,59.52,59.57,59.49,59.56,34342.0,48.1823,48.2228,48.158,48.2147,34342.0
2016-10-11 11:40:00,59.56,59.67,59.55,59.67,27966.0,48.2147,48.3037,48.2066,48.3037,27966.0
2016-10-11 11:45:00,59.66,59.67,59.53,59.56,29548.0,48.2956,48.3037,48.1904,48.2147,29548.0
2016-10-11 11:50:00,59.56,59.58,59.45,59.58,27566.0,48.2147,48.2309,48.1256,48.2309,27566.0
2016-10-11 11:55:00,59.58,59.6,59.54,59.54,20010.0,48.2309,48.247,48.1985,48.1985,20010.0
2016-10-11 12:00:00,59.56,59.58,59.52,59.57,22110.0,48.2147,48.2309,48.1823,48.2228,22110.0
2016-10-11 12:05:00,59.57,59.57,59.49,59.51,26985.0,48.2228,48.2228,48.158,48.1742,26985.0
2016-10-11 12:10:00,59.51,59.51,59.42,59.44,17490.0,48.1742,48.1742,48.1013,48.1175,17490.0
2016-10-11 12:15:00,59.43,59.49,59.41,59.49,25804.0,48.1094,48.158,48.0932,48.158,25804.0
2016-10-11 12:20:00,59.5,59.5,59.44,59.46,14382.0,48.1661,48.1661,48.1175,48.1337,14382.0
2016-10-11 12:25:00,59.45,59.48,59.38,59.41,14905.0,48.1256,48.1499,48.069,48.0932,14905.0
2016-10-11 12:30:00,59.42,59.43,59.36,59.37,15292.0,48.1013,48.1094,48.0528,48.0609,15292.0
2016-10-11 12:35:00,59.38,59.45,59.35,59.44,22622.0,48.069,48.1256,48.0447,48.1175,22622.0
2016-10-11 12:40:00,59.45,59.48,59.39,59.43,22810.0,48.1256,48.1499,48.077,48.1094,22810.0
2016-10-11 12:45:00,59.43,59.44,59.4,59.42,19648.0,48.1094,48.1175,48.0851,48.1013,19648.0
2016-10-11 12:50:00,59.41,59.41,59.29,59.3,49811.0,48.0932,48.0932,47.9961,48.0042,49811.0
2016-10-11 12:55:00,59.3,59.3,59.19,59.2,36022.0,48.0042,48.0042,47.9151,47.9232,36022.0
2016-10-11 13:00:00,59.2,59.25,59.16,59.23,29169.0,47.9232,47.9637,47.8909,47.9475,29169.0
2016-10-11 13:05:00,59.23,59.24,59.2,59.22,16255.0,47.9475,47.9556,47.9232,47.9394,16255.0
2016-10-11 13:10:00,59.23,59.25,59.13,59.16,19067.0,47.9475,47.9637,47.8666,47.8909,19067.0
2016-10-11 13:15:00,59.16,59.17,59.05,59.12,44144.0,47.8909,47.899,47.8018,47.8585,44144.0
2016-10-11 13:20:00,59.12,59.17,59.12,59.17,29565.0,47.8585,47.899,47.8585,47.899,29565.0
2016-10-11 13:25:00,59.18,59.25,59.17,59.23,21500.0,47.9071,47.9637,47.899,47.9475,21500.0
2016-10-11 13:30:00,59.21,59.22,59.11,59.17,19293.0,47.9313,47.9394,47.8504,47.899,19293.0
2016-10-11 13:35:00,59.17,59.17,59.04,59.07,15609.0,47.899,47.899,47.7937,47.818,15609.0
2016-10-11 13:40:00,59.07,59.1,59.03,59.04,30950.0,47.818,47.8423,47.7856,47.7937,30950.0
2016-10-11 13:45:00,59.04,59.04,58.94,58.94,35370.0,47.7937,47.7937,47.7128,47.7128,35370.0
2016-10-11 13:50:00,58.94,58.98,58.88,58.89,25742.0,47.7128,47.7451,47.6642,47.6723,25742.0
2016-10-11 13:55:00,58.89,58.89,58.77,58.8,52983.0,47.6723,47.6723,47.5752,47.5994,52983.0
2016-10-11 14:00:00,58.81,58.91,58.79,58.89,56116.0,47.6075,47.6885,47.5913,47.6723,56116.0
2016-10-11 14:05:00,58.89,59.03,58.85,59.03,49115.0,47.6723,47.7856,47.6399,47.7856,49115.0
2016-10-11 14:10:00,59.04,59.05,58.94,58.95,32477.0,47.7937,47.8018,47.7128,47.7209,32477.0
2016-10-11 14:15:00,58.95,58.96,58.84,58.87,32789.0,47.7209,47.729,47.6318,47.6561,32789.0
2016-10-11 14:20:00,58.86,58.91,58.82,58.86,34866.0,47.648,47.6885,47.6156,47.648,34866.0
2016-10-11 14:25:00,58.86,58.9,58.86,58.89,17219.0,47.648,47.6804,47.648,47.6723,17219.0
2016-10-11 14:30:00,58.89,58.91,58.85,58.87,20023.0,47.6723,47.6885,47.6399,47.6561,20023.0
2016-10-11 14:35:00,58.87,58.91,58.86,58.91,23369.0,47.6561,47.6885,47.648,47.6885,23369.0
2016-10-11 14:40:00,58.92,58.95,58.88,58.94,29728.0,47.6966,47.7209,47.6642,47.7128,29728.0
2016-10-11 14:45:00,58.94,59.02,58.94,58.99,34869.0,47.7128,47.7775,47.7128,47.7532,34869.0
2016-10-11 14:50:00,58.99,58.99,58.93,58.99,30807.0,47.7532,47.7532,47.7047,47.7532,30807.0
2016-10-11 14:55:00,58.99,59.08,58.99,59.02,79602.0,47.7532,47.8261,47.7532,47.7775,79602.0
2016-10-11 15:00:00,59.02,59.02,58.98,58.98,25880.0,47.7775,47.7775,47.7451,47.7451,25880.0
2016-10-11 15:05:00,58.98,58.98,58.91,58.94,25675.0,47.7451,47.7451,47.6885,47.7128,25675.0
2016-10-11 15:10:00,58.93,59.01,58.92,58.99,31849.0,47.7047,47.7694,47.6966,47.7532,31849.0
2016-10-11 15:15:00,58.99,59.07,58.97,59.05,29266.0,47.7532,47.818,47.7371,47.8018,29266.0
2016-10-11 15:20:00,59.05,59.07,59.02,59.04,39133.0,47.8018,47.818,47.7775,47.7937,39133.0
2016-10-11 15:25:00,59.04,59.07,58.99,59.03,36852.0,47.7937,47.818,47.7532,47.7856,36852.0
2016-10-11 15:30:00,59.04,59.07,59.03,59.05,38734.0,47.7937,47.818,47.7856,47.8018,38734.0
2016-10-11 15:35:00,59.05,59.06,59.0,59.01,50525.0,47.8018,47.8099,47.7613,47.7694,50525.0
2016-10-11 15:40:00,59.02,59.02,58.97,58.99,81382.0,47.7775,47.7775,47.7371,47.7532,81382.0
2016-10-11 15:45:00,58.98,59.0,58.97,58.98,61997.0,47.7451,47.7613,47.7371,47.7451,61997.0
2016-10-11 15:50:00,58.98,58.99,58.97,58.97,82932.0,47.7451,47.7532,47.7371,47.7371,82932.0
2016-10-11 15:55:00,58.96,58.98,58.89,58.94,207441.0,47.729,47.7451,47.6723,47.7128,207441.0
2016-10-12 09:30:00,58.76,58.82,58.48,58.57,41798.0,47.5671,47.6156,47.3404,47.4132,41798.0
2016-10-12 09:35:00,58.6,58.75,58.6,58.62,22147.0,47.4375,47.559,47.4375,47.4537,22147.0
2016-10-12 09:40:00,58.62,58.84,58.58,58.67,42950.0,47.4537,47.6318,47.4213,47.4942,42950.0
2016-10-12 09:45:00,58.65,58.9,58.64,58.84,36072.0,47.478,47.6804,47.4699,47.6318,36072.0
2016-10-12 09:50:00,58.8,58.94,58.74,58.9,64942.0,47.5994,47.7128,47.5509,47.6804,64942.0
2016-10-12 09:55:00,58.9,58.98,58.86,58.96,55071.0,47.6804,47.7451,47.648,47.729,55071.0
2016-10-12 10:00:00,58.96,58.97,58.8,58.8,58021.0,47.729,47.7371,47.5994,47.5994,58021.0
2016-10-12 10:05:00,58.8,58.84,58.63,58.66,23133.0,47.5994,47.6318,47.4618,47.4861,23133.0
2016-10-12 10:10:00,58.66,58.72,58.65,58.67,22560.0,47.4861,47.5347,47.478,47.4942,22560.0
2016-10-12 10:15:00,58.68,58.71,58.58,58.6,29070.0,47.5023,47.5266,47.4213,47.4375,29070.0
2016-10-12 10:20:00,58.59,58.63,58.54,58.55,17663.0,47.4294,47.4618,47.389,47.3971,17663.0
2016-10-12 10:25:00,58.55,58.65,58.52,58.59,25462.0,47.3971,47.478,47.3728,47.4294,25462.0
2016-10-12 10:30:00,58.58,58.61,58.55,58.6,32485.0,47.4213,47.4456,47.3971,47.4375,32485.0
2016-10-12 10:35:00,58.62,58.67,58.57,58.66,22738.0,47.4537,47.4942,47.4132,47.4861,22738.0
2016-10-12 10:40:00,58.67,58.69,58.63,58.68,12821.0,47.4942,47.5104,47.4618,47.5023,12821.0
2016-10-12 10:45:00,58.69,58.75,58.67,58.7,16527.0,47.5104,47.559,47.4942,47.5185,16527.0
2016-10-12 10:50:00,58.72,58.72,58.62,58.65,17027.0,47.5347,47.5347,47.4537,47.478,17027.0
2016-10-12 10:55:00,58.63,58.73,58.63,58.73,18586.0,47.4618,47.5428,47.4618,47.5428,18586.0
2016-10-12 11:00:00,58.73,58.85,58.73,58.82,12016.0,47.5428,47.6399,47.5428,47.6156,12016.0
2016-10-12 11:05:00,58.82,58.85,58.8,58.82,16873.0,47.6156,47.6399,47.5994,47.6156,16873.0
2016-10-12 11:10:00,58.81,58.83,58.76,58.82,33928.0,47.6075,47.6237,47.5671,47.6156,33928.0
2016-10-12 11:15:00,58.81,58.81,58.74,58.75,12146.0,47.6075,47.6075,47.5509,47.559,12146.0
2016-10-12 11:20:00,58.75,58.76,58.69,58.74,28382.0,47.559,47.5671,47.5104,47.5509,28382.0
2016-10-12 11:25:00,58.73,58.82,58.72,58.81,10875.0,47.5428,47.6156,47.5347,47.6075,10875.0
2016-10-12 11:30:00,58.8,58.91,58.79,58.86,12098.0,47.5994,47.6885,47.5913,47.648,12098.0
2016-10-12 11:35:00,58.85,58.86,58.81,58.83,4531.0,47.6399,47.648,47.6075,47.6237,4531.0
2016-10-12 11:40:00,58.83,58.83,58.77,58.78,7353.0,47.6237,47.6237,47.5752,47.5832,7353.0
2016-10-12 11:45:00,58.79,58.79,58.73,58.78,8888.0,47.5913,47.5913,47.5428,47.5832,8888.0
2016-10-12 11:50:00,58.77,58.77,58.73,58.74,12368.0,47.5752,47.5752,47.5428,47.5509,12368.0
2016-10-12 11:55:00,58.74,58.84,58.74,58.83,11288.0,47.5509,47.6318,47.5509,47.6237,11288.0
2016-10-12 12:00:00,58.84,58.88,58.82,58.88,7067.0,47.6318,47.6642,47.6156,47.6642,7067.0
2016-10-12 12:05:00,58.87,58.89,58.8,58.85,11458.0,47.6561,47.6723,47.5994,47.6399,11458.0
2016-10-12 12:10:00,58.86,58.91,58.85,58.88,10738.0,47.648,47.6885,47.6399,47.6642,10738.0
2016-10-12 12:15:00,58.87,58.87,58.81,58.83,5332.0,47.6561,47.6561,47.6075,47.6237,5332.0
2016-10-12 12:20:00,58.83,58.86,58.83,58.86,4040.0,47.6237,47.648,47.6237,47.648,4040.0
2016-10-12 12:25:00,58.87,58.87,58.82,58.82,4835.0,47.6561,47.6561,47.6156,47.6156,4835.0
2016-10-12 12:30:00,58.83,58.85,58.8,58.85,12732.0,47.6237,47.6399,47.5994,47.6399,12732.0
2016-10-12 12:35:00,58.86,58.92,58.85,58.88,16011.0,47.648,47.6966,47.6399,47.6642,16011.0
2016-10-12 12:40:00,58.88,58.94,58.87,58.93,8334.0,47.6642,47.7128,47.6561,47.7047,8334.0
2016-10-12 12:45:00,58.94,58.96,58.93,58.94,7293.0,47.7128,47.729,47.7047,47.7128,7293.0
2016-10-12 12:50:00,58.95,58.98,58.94,58.97,10446.0,47.7209,47.7451,47.7128,47.7371,10446.0
2016-10-12 12:55:00,58.96,58.97,58.94,58.97,8689.0,47.729,47.7371,47.7128,47.7371,8689.0
2016-10-12 13:00:00,58.96,58.98,58.94,58.94,11619.0,47.729,47.7451,47.7128,47.7128,11619.0
2016-10-12 13:05:00,58.93,58.98,58.92,58.98,9028.0,47.7047,47.7451,47.6966,47.7451,9028.0
2016-10-12 13:10:00,58.98,59.0,58.94,59.0,11144.0,47.7451,47.7613,47.7128,47.7613,11144.0
2016-10-12 13:15:00,59.0,59.04,58.99,59.03,24040.0,47.7613,47.7937,47.7532,47.7856,24040.0
2016-10-12 13:20:00,59.04,59.06,59.02,59.05,20420.0,47.7937,47.8099,47.7775,47.8018,20420.0
2016-10-12 13:25:00,59.05,59.13,59.04,59.12,32030.0,47.8018,47.8666,47.7937,47.8585,32030.0
2016-10-12 13:30:00,59.12,59.13,59.08,59.09,15998.0,47.8585,47.8666,47.8261,47.8342,15998.0
2016-10-12 13:35:00,59.09,59.09,59.02,59.02,7939.0,47.8342,47.8342,47.7775,47.7775,7939.0
2016-10-12 13:40:00,59.02,59.05,59.0,59.01,12933.0,47.7775,47.8018,47.7613,47.7694,12933.0
2016-10-12 13:45:00,59.02,59.05,58.99,59.0,15787.0,47.7775,47.8018,47.7532,47.7613,15787.0
2016-10-12 13:50:00,58.99,59.02,58.98,59.02,20281.0,47.7532,47.7775,47.7451,47.7775,20281.0
2016-10-12 13:55:00,59.02,59.03,59.01,59.02,17782.0,47.7775,47.7856,47.7694,47.7775,17782.0
2016-10-12 14:00:00,59.01,59.06,58.86,58.94,30929.0,47.7694,47.8099,47.648,47.7128,30929.0
2016-10-12 14:05:00,58.92,59.0,58.87,59.0,14723.0,47.6966,47.7613,47.6561,47.7613,14723.0
2016-10-12 14:10:00,59.0,59.03,58.97,59.02,22302.0,47.7613,47.7856,47.7371,47.7775,22302.0
2016-10-12 14:15:00,59.02,59.04,58.98,58.99,28905.0,47.7775,47.7937,47.7451,47.7532,28905.0
2016-10-12 14:20:00,59.0,59.03,58.98,58.98,16811.0,47.7613,47.7856,47.7451,47.7451,16811.0
2016-10-12 14:25:00,58.99,58.99,58.91,58.93,12087.0,47.7532,47.7532,47.6885,47.7047,12087.0
2016-10-12 14:30:00,58.92,59.01,58.91,59.01,6153.0,47.6966,47.7694,47.6885,47.7694,6153.0
2016-10-12 14:35:00,59.01,59.02,58.98,58.98,10584.0,47.7694,47.7775,47.7451,47.7451,10584.0
2016-10-12 14:40:00,58.98,59.02,58.97,58.99,9863.0,47.7451,47.7775,47.7371,47.7532,9863.0
2016-10-12 14:45:00,58.98,59.01,58.97,59.0,10598.0,47.7451,47.7694,47.7371,47.7613,10598.0
2016-10-12 14:50:00,59.0,59.0,58.95,58.95,10016.0,47.7613,47.7613,47.7209,47.7209,10016.0
2016-10-12 14:55:00,58.95,58.96,58.92,58.92,10061.0,47.7209,47.729,47.6966,47.6966,10061.0
2016-10-12 15:00:00,58.91,58.91,58.87,58.89,19652.0,47.6885,47.6885,47.6561,47.6723,19652.0
2016-10-12 15:05:00,58.89,58.98,58.89,58.96,13533.0,47.6723,47.7451,47.6723,47.729,13533.0
2016-10-12 15:10:00,58.96,58.97,58.95,58.96,5775.0,47.729,47.7371,47.7209,47.729,5775.0
2016-10-12 15:15:00,58.96,58.96,58.88,58.9,13787.0,47.729,47.729,47.6642,47.6804,13787.0
2016-10-12 15:20:00,58.9,58.92,58.86,58.87,18200.0,47.6804,47.6966,47.648,47.6561,18200.0
2016-10-12 15:25:00,58.86,58.87,58.82,58.82,16443.0,47.648,47.6561,47.6156,47.6156,16443.0
2016-10-12 15:30:00,58.82,58.85,58.8,58.8,26529.0,47.6156,47.6399,47.5994,47.5994,26529.0
2016-10-12 15:35:00,58.81,58.82,58.76,58.81,51378.0,47.6075,47.6156,47.5671,47.6075,51378.0
2016-10-12 15:40:00,58.81,58.85,58.8,58.82,49446.0,47.6075,47.6399,47.5994,47.6156,49446.0
2016-10-12 15:45:00,58.83,58.85,58.81,58.84,48117.0,47.6237,47.6399,47.6075,47.6318,48117.0
2016-10-12 15:50:00,58.84,58.85,58.82,58.82,51028.0,47.6318,47.6399,47.6156,47.6156,51028.0
2016-10-12 15:55:00,58.83,58.85,58.75,58.75,99188.0,47.6237,47.6399,47.559,47.559,99188.0
2016-10-13 09:30:00,58.17,58.21,57.76,58.01,63753.0,47.0894,47.1218,46.7575,46.9599,63753.0
2016-10-13 09:35:00,58.05,58.05,57.76,57.8,49750.0,46.9923,46.9923,46.7575,46.7899,49750.0
2016-10-13 09:40:00,57.8,57.84,57.55,57.72,58629.0,46.7899,46.8223,46.5875,46.7252,58629.0
2016-10-13 09:45:00,57.72,57.72,57.25,57.3,89427.0,46.7252,46.7252,46.3447,46.3852,89427.0
2016-10-13 09:50:00,57.31,57.38,57.2,57.26,125125.0,46.3933,46.4499,46.3042,46.3528,125125.0
2016-10-13 09:55:00,57.25,57.37,57.22,57.33,94512.0,46.3447,46.4418,46.3204,46.4095,94512.0
2016-10-13 10:00:00,57.33,57.36,57.17,57.19,49453.0,46.4095,46.4337,46.2799,46.2961,49453.0
2016-10-13 10:05:00,57.19,57.31,57.17,57.3,53506.0,46.2961,46.3933,46.2799,46.3852,53506.0
2016-10-13 10:10:00,57.3,57.31,57.19,57.27,47218.0,46.3852,46.3933,46.2961,46.3609,47218.0
2016-10-13 10:15:00,57.26,57.48,57.26,57.47,58667.0,46.3528,46.5309,46.3528,46.5228,58667.0
2016-10-13 10:20:00,57.49,57.64,57.48,57.6,32369.0,46.539,46.6604,46.5309,46.628,32369.0
2016-10-13 10:25:00,57.6,57.64,57.46,57.46,35660.0,46.628,46.6604,46.5147,46.5147,35660.0
2016-10-13 10:30:00,57.48,57.56,57.45,57.54,26115.0,46.5309,46.5956,46.5066,46.5794,26115.0
2016-10-13 10:35:00,57.56,57.61,57.48,57.49,33071.0,46.5956,46.6361,46.5309,46.539,33071.0
2016-10-13 10:40:00,57.5,57.56,57.44,57.45,46344.0,46.5471,46.5956,46.4985,46.5066,46344.0
2016-10-13 10:45:00,57.46,57.5,57.41,57.48,24215.0,46.5147,46.5471,46.4742,46.5309,24215.0
2016-10-13 10:50:00,57.47,57.62,57.45,57.57,29793.0,46.5228,46.6442,46.5066,46.6037,29793.0
2016-10-13 10:55:00,57.57,57.61,57.53,57.59,23292.0,46.6037,46.6361,46.5714,46.6199,23292.0
2016-10-13 11:00:00,57.59,57.62,57.53,57.57,18598.0,46.6199,46.6442,46.5714,46.6037,18598.0
2016-10-13 11:05:00,57.57,57.69,57.52,57.66,67299.0,46.6037,46.7009,46.5633,46.6766,67299.0
2016-10-13 11:10:00,57.64,57.72,57.64,57.68,15831.0,46.6604,46.7252,46.6604,46.6928,15831.0
2016-10-13 11:15:00,57.69,57.84,57.69,57.8,20793.0,46.7009,46.8223,46.7009,46.7899,20793.0
2016-10-13 11:20:00,57.8,57.82,57.67,57.69,23637.0,46.7899,46.8061,46.6847,46.7009,23637.0
2016-10-13 11:25:00,57.69,57.74,57.64,57.64,18990.0,46.7009,46.7414,46.6604,46.6604,18990.0
2016-10-13 11:30:00,57.64,57.91,57.63,57.91,47193.0,46.6604,46.879,46.6523,46.879,47193.0
2016-10-13 11:35:00,57.91,57.93,57.81,57.83,32008.0,46.879,46.8952,46.798,46.8142,32008.0
2016-10-13 11:40:00,57.83,57.83,57.73,57.73,16671.0,46.8142,46.8142,46.7333,46.7333,16671.0
2016-10-13 11:45:00,57.74,57.79,57.69,57.69,26764.0,46.7414,46.7818,46.7009,46.7009,26764.0
2016-10-13 11:50:00,57.69,57.7,57.64,57.65,18547.0,46.7009,46.709,46.6604,46.6685,18547.0
2016-10-13 11:55:00,57.65,57.72,57.65,57.69,19307.0,46.6685,46.7252,46.6685,46.7009,19307.0
2016-10-13 12:00:00,57.7,57.7,57.63,57.68,24224.0,46.709,46.709,46.6523,46.6928,24224.0
2016-10-13 12:05:00,57.69,57.8,57.69,57.76,23465.0,46.7009,46.7899,46.7009,46.7575,23465.0
2016-10-13 12:10:00,57.78,57.81,57.75,57.81,15466.0,46.7737,46.798,46.7494,46.798,15466.0
2016-10-13 12:15:00,57.8,57.83,57.77,57.79,15805.0,46.7899,46.8142,46.7656,46.7818,15805.0
2016-10-13 12:20:00,57.79,57.83,57.77,57.8,23817.0,46.7818,46.8142,46.7656,46.7899,23817.0
2016-10-13 12:25:00,57.8,57.82,57.75,57.78,16045.0,46.7899,46.8061,46.7494,46.7737,16045.0
2016-10-13 12:30:00,57.77,57.77,57.64,57.65,33551.0,46.7656,46.7656,46.6604,46.6685,33551.0
2016-10-13 12:35:00,57.65,57.82,57.64,57.81,24658.0,46.6685,46.8061,46.6604,46.798,24658.0
2016-10-13 12:40:00,57.8,57.81,57.71,57.71,20708.0,46.7899,46.798,46.7171,46.7171,20708.0
2016-10-13 12:45:00,57.71,57.75,57.69,57.71,21416.0,46.7171,46.7494,46.7009,46.7171,21416.0
2016-10-13 12:50:00,57.71,57.74,57.68,57.69,9397.0,46.7171,46.7414,46.6928,46.7009,9397.0
2016-10-13 12:55:00,57.68,57.75,57.67,57.72,9092.0,46.6928,46.7494,46.6847,46.7252,9092.0
2016-10-13 13:00:00,57.73,57.76,57.72,57.72,12232.0,46.7333,46.7575,46.7252,46.7252,12232.0
2016-10-13 13:05:00,57.72,57.72,57.66,57.67,20408.0,46.7252,46.7252,46.6766,46.6847,20408.0
2016-10-13 13:10:00,57.67,57.67,57.59,57.6,16600.0,46.6847,46.6847,46.6199,46.628,16600.0
2016-10-13 13:15:00,57.61,57.66,57.59,57.6,27734.0,46.6361,46.6766,46.6199,46.628,27734.0
2016-10-13 13:20:00,57.6,57.66,57.59,57.61,23097.0,46.628,46.6766,46.6199,46.6361,23097.0
2016-10-13 13:25:00,57.61,57.61,57.54,57.55,20043.0,46.6361,46.6361,46.5794,46.5875,20043.0
2016-10-13 13:30:00,57.56,57.59,57.53,57.56,25665.0,46.5956,46.6199,46.5714,46.5956,25665.0
2016-10-13 13:35:00,57.56,57.71,57.56,57.7,19236.0,46.5956,46.7171,46.5956,46.709,19236.0
2016-10-13 13:40:00,57.7,57.73,57.65,57.7,10232.0,46.709,46.7333,46.6685,46.709,10232.0
2016-10-13 13:45:00,57.7,57.71,57.68,57.69,4713.0,46.709,46.7171,46.6928,46.7009,4713.0
2016-10-13 13:50:00,57.69,57.81,57.68,57.79,13398.0,46.7009,46.798,46.6928,46.7818,13398.0
2016-10-13 13:55:00,57.79,57.88,57.78,57.88,12500.0,46.7818,46.8547,46.7737,46.8547,12500.0
2016-10-13 14:00:00,57.88,57.96,57.86,57.93,14294.0,46.8547,46.9194,46.8385,46.8952,14294.0
2016-10-13 14:05:00,57.93,57.97,57.93,57.97,19767.0,46.8952,46.9275,46.8952,46.9275,19767.0
2016-10-13 14:10:00,57.97,58.02,57.96,57.99,16160.0,46.9275,46.968,46.9194,46.9437,16160.0
2016-10-13 14:15:00,58.0,58.0,57.92,57.98,16051.0,46.9518,46.9518,46.8871,46.9356,16051.0
2016-10-13 14:20:00,57.99,58.04,57.99,58.03,13383.0,46.9437,46.9842,46.9437,46.9761,13383.0
2016-10-13 14:25:00,58.04,58.06,58.01,58.01,15491.0,46.9842,47.0004,46.9599,46.9599,15491.0
2016-10-13 14:30:00,58.0,58.08,57.99,58.07,19880.0,46.9518,47.0166,46.9437,47.0085,19880.0
2016-10-13 14:35:00,58.08,58.09,58.03,58.08,14357.0,47.0166,47.0247,46.9761,47.0166,14357.0
2016-10-13 14:40:00,58.09,58.1,58.05,58.06,11508.0,47.0247,47.0328,46.9923,47.0004,11508.0
2016-10-13 14:45:00,58.06,58.14,57.98,58.14,29070.0,47.0004,47.0652,46.9356,47.0652,29070.0
2016-10-13 14:50:00,58.13,58.17,58.09,58.15,15125.0,47.0571,47.0894,47.0247,47.0733,15125.0
2016-10-13 14:55:00,58.14,58.18,58.14,58.16,11724.0,47.0652,47.0975,47.0652,47.0813,11724.0
2016-10-13 15:00:00,58.16,58.16,58.01,58.1,29730.0,47.0813,47.0813,46.9599,47.0328,29730.0
2016-10-13 15:05:00,58.08,58.1,58.03,58.09,18363.0,47.0166,47.0328,46.9761,47.0247,18363.0
2016-10-13 15:10:00,58.09,58.15,58.08,58.12,20281.0,47.0247,47.0733,47.0166,47.049,20281.0
2016-10-13 15:15:00,58.12,58.2,58.11,58.18,39871.0,47.049,47.1137,47.0409,47.0975,39871.0
2016-10-13 15:20:00,58.18,58.2,58.14,58.18,24467.0,47.0975,47.1137,47.0652,47.0975,24467.0
2016-10-13 15:25:00,58.18,58.18,58.07,58.08,21903.0,47.0975,47.0975,47.0085,47.0166,21903.0
2016-10-13 15:30:00,58.08,58.13,58.07,58.09,28179.0,47.0166,47.0571,47.0085,47.0247,28179.0
2016-10-13 15:35:00,58.1,58.12,58.06,58.11,26943.0,47.0328,47.049,47.0004,47.0409,26943.0
2016-10-13 15:40:00,58.11,58.13,58.07,58.08,33938.0,47.0409,47.0571,47.0085,47.0166,33938.0
2016-10-13 15:45:00,58.08,58.14,58.07,58.14,41724.0,47.0166,47.0652,47.0085,47.0652,41724.0
2016-10-13 15:50:00,58.14,58.14,58.12,58.14,55565.0,47.0652,47.0652,47.049,47.0652,55565.0
2016-10-13 15:55:00,58.13,58.13,58.02,58.08,112481.0,47.0571,47.0571,46.968,47.0166,112481.0
2016-10-14 09:30:00,58.52,58.75,58.37,58.72,46094.0,47.3728,47.559,47.2513,47.5347,46094.0
2016-10-14 09:35:00,58.7,58.7,58.38,58.42,37627.0,47.5185,47.5185,47.2594,47.2918,37627.0
2016-10-14 09:40:00,58.42,58.52,58.38,58.45,39623.0,47.2918,47.3728,47.2594,47.3161,39623.0
2016-10-14 09:45:00,58.47,58.58,58.45,58.45,21330.0,47.3323,47.4213,47.3161,47.3161,21330.0
2016-10-14 09:50:00,58.46,58.53,58.31,58.51,19092.0,47.3242,47.3809,47.2028,47.3647,19092.0
2016-10-14 09:55:00,58.51,58.59,58.33,58.36,21510.0,47.3647,47.4294,47.219,47.2432,21510.0
2016-10-14 10:00:00,58.36,58.39,58.27,58.32,25052.0,47.2432,47.2675,47.1704,47.2109,25052.0
2016-10-14 10:05:00,58.32,58.33,58.16,58.19,33448.0,47.2109,47.219,47.0813,47.1056,33448.0
2016-10-14 10:10:00,58.2,58.2,57.97,58.0,72552.0,47.1137,47.1137,46.9275,46.9518,72552.0
2016-10-14 10:15:00,58.0,58.22,58.0,58.15,33355.0,46.9518,47.1299,46.9518,47.0733,33355.0
2016-10-14 10:20:00,58.17,58.19,58.11,58.15,19176.0,47.0894,47.1056,47.0409,47.0733,19176.0
2016-10-14 10:25:00,58.16,58.2,58.01,58.02,13015.0,47.0813,47.1137,46.9599,46.968,13015.0
2016-10-14 10:30:00,58.03,58.04,57.81,57.86,108007.0,46.9761,46.9842,46.798,46.8385,108007.0
2016-10-14 10:35:00,57.87,57.93,57.71,57.75,65581.0,46.8466,46.8952,46.7171,46.7494,65581.0
2016-10-14 10:40:00,57.76,57.76,57.6,57.62,63871.0,46.7575,46.7575,46.628,46.6442,63871.0
2016-10-14 10:45:00,57.62,57.65,57.34,57.36,81029.0,46.6442,46.6685,46.4175,46.4337,81029.0
2016-10-14 10:50:00,57.36,57.4,57.21,57.31,94951.0,46.4337,46.4661,46.3123,46.3933,94951.0
2016-10-14 10:55:00,57.29,57.46,57.23,57.3,68717.0,46.3771,46.5147,46.3285,46.3852,68717.0
2016-10-14 11:00:00,57.28,57.32,56.73,56.87,244078.0,46.369,46.4014,45.9237,46.0371,244078.0
2016-10-14 11:05:00,56.87,57.1,56.87,56.99,119579.0,46.0371,46.2233,46.0371,46.1342,119579.0
2016-10-14 11:10:00,57.0,57.05,56.77,56.82,49504.0,46.1423,46.1828,45.9561,45.9966,49504.0
2016-10-14 11:15:00,56.81,56.92,56.77,56.92,71940.0,45.9885,46.0775,45.9561,46.0775,71940.0
2016-10-14 11:20:00,56.91,57.25,56.9,57.18,114704.0,46.0695,46.3447,46.0614,46.288,114704.0
2016-10-14 11:25:00,57.18,57.25,57.14,57.23,122200.0,46.288,46.3447,46.2556,46.3285,122200.0
2016-10-14 11:30:00,57.23,57.31,57.09,57.3,71614.0,46.3285,46.3933,46.2152,46.3852,71614.0
2016-10-14 11:35:00,57.31,57.31,57.16,57.16,28632.0,46.3933,46.3933,46.2718,46.2718,28632.0
2016-10-14 11:40:00,57.17,57.26,57.16,57.22,60909.0,46.2799,46.3528,46.2718,46.3204,60909.0
2016-10-14 11:45:00,57.22,57.28,57.19,57.25,62634.0,46.3204,46.369,46.2961,46.3447,62634.0
2016-10-14 11:50:00,57.25,57.28,57.12,57.17,46087.0,46.3447,46.369,46.2395,46.2799,46087.0
2016-10-14 11:55:00,57.17,57.19,57.07,57.16,75613.0,46.2799,46.2961,46.199,46.2718,75613.0
2016-10-14 12:00:00,57.16,57.37,57.16,57.34,23061.0,46.2718,46.4418,46.2718,46.4175,23061.0
2016-10-14 12:05:00,57.34,57.52,57.3,57.52,35103.0,46.4175,46.5633,46.3852,46.5633,35103.0
2016-10-14 12:10:00,57.52,57.55,57.45,57.54,16954.0,46.5633,46.5875,46.5066,46.5794,16954.0
2016-10-14 12:15:00,57.53,57.54,57.43,57.47,24783.0,46.5714,46.5794,46.4904,46.5228,24783.0
2016-10-14 12:20:00,57.47,57.6,57.45,57.59,43140.0,46.5228,46.628,46.5066,46.6199,43140.0
2016-10-14 12:25:00,57.59,57.8,57.58,57.79,55268.0,46.6199,46.7899,46.6118,46.7818,55268.0
2016-10-14 12:30:00,57.78,57.78,57.73,57.74,31033.0,46.7737,46.7737,46.7333,46.7414,31033.0
2016-10-14 12:35:00,57.75,57.78,57.73,57.73,17255.0,46.7494,46.7737,46.7333,46.7333,17255.0
2016-10-14 12:40:00,57.72,57.74,57.66,57.66,29482.0,46.7252,46.7414,46.6766,46.6766,29482.0
2016-10-14 12:45:00,57.66,57.68,57.61,57.67,15948.0,46.6766,46.6928,46.6361,46.6847,15948.0
2016-10-14 12:50:00,57.67,57.74,57.66,57.73,17306.0,46.6847,46.7414,46.6766,46.7333,17306.0
2016-10-14 12:55:00,57.71,57.73,57.69,57.69,9816.0,46.7171,46.7333,46.7009,46.7009,9816.0
2016-10-14 13:00:00,57.69,57.7,57.62,57.62,13707.0,46.7009,46.709,46.6442,46.6442,13707.0
2016-10-14 13:05:00,57.61,57.7,57.61,57.7,22285.0,46.6361,46.709,46.6361,46.709,22285.0
2016-10-14 13:10:00,57.69,57.71,57.67,57.71,10872.0,46.7009,46.7171,46.6847,46.7171,10872.0
2016-10-14 13:15:00,57.7,57.8,57.69,57.77,26059.0,46.709,46.7899,46.7009,46.7656,26059.0
2016-10-14 13:20:00,57.78,57.79,57.71,57.73,27533.0,46.7737,46.7818,46.7171,46.7333,27533.0
2016-10-14 13:25:00,57.71,57.77,57.67,57.77,34106.0,46.7171,46.7656,46.6847,46.7656,34106.0
2016-10-14 13:30:00,57.77,57.92,57.76,57.91,22857.0,46.7656,46.8871,46.7575,46.879,22857.0
2016-10-14 13:35:00,57.9,57.9,57.81,57.83,10945.0,46.8709,46.8709,46.798,46.8142,10945.0
2016-10-14 13:40:00,57.82,57.84,57.74,57.76,18095.0,46.8061,46.8223,46.7414,46.7575,18095.0
2016-10-14 13:45:00,57.76,57.8,57.73,57.76,13550.0,46.7575,46.7899,46.7333,46.7575,13550.0
2016-10-14 13:50:00,57.75,57.76,57.67,57.75,74325.0,46.7494,46.7575,46.6847,46.7494,74325.0
2016-10-14 13:55:00,57.75,57.79,57.73,57.73,15400.0,46.7494,46.7818,46.7333,46.7333,15400.0
2016-10-14 14:00:00,57.73,57.73,57.67,57.69,20138.0,46.7333,46.7333,46.6847,46.7009,20138.0
2016-10-14 14:05:00,57.7,57.7,57.58,57.6,15669.0,46.709,46.709,46.6118,46.628,15669.0
2016-10-14 14:10:00,57.59,57.6,57.54,57.59,12839.0,46.6199,46.628,46.5794,46.6199,12839.0
2016-10-14 14:15:00,57.59,57.7,57.58,57.7,12980.0,46.6199,46.709,46.6118,46.709,12980.0
2016-10-14 14:20:00,57.69,57.73,57.68,57.73,16512.0,46.7009,46.7333,46.6928,46.7333,16512.0
2016-10-14 14:25:00,57.71,57.75,57.65,57.73,19786.0,46.7171,46.7494,46.6685,46.7333,19786.0
2016-10-14 14:30:00,57.74,57.75,57.67,57.68,8188.0,46.7414,46.7494,46.6847,46.6928,8188.0
2016-10-14 14:35:00,57.69,57.7,57.65,57.66,9594.0,46.7009,46.709,46.6685,46.6766,9594.0
2016-10-14 14:40:00,57.66,57.68,57.65,57.68,11527.0,46.6766,46.6928,46.6685,46.6928,11527.0
2016-10-14 14:45:00,57.66,57.67,57.64,57.66,17660.0,46.6766,46.6847,46.6604,46.6766,17660.0
2016-10-14 14:50:00,57.65,57.68,57.65,57.66,18145.0,46.6685,46.6928,46.6685,46.6766,18145.0
2016-10-14 14:55:00,57.67,57.67,57.59,57.6,11242.0,46.6847,46.6847,46.6199,46.628,11242.0
2016-10-14 15:00:00,57.6,57.67,57.6,57.66,10287.0,46.628,46.6847,46.628,46.6766,10287.0
2016-10-14 15:05:00,57.67,57.68,57.66,57.67,10727.0,46.6847,46.6928,46.6766,46.6847,10727.0
2016-10-14 15:10:00,57.66,57.69,57.65,57.69,9334.0,46.6766,46.7009,46.6685,46.7009,9334.0
2016-10-14 15:15:00,57.69,57.71,57.68,57.69,8249.0,46.7009,46.7171,46.6928,46.7009,8249.0
2016-10-14 15:20:00,57.69,57.71,57.68,57.7,13588.0,46.7009,46.7171,46.6928,46.709,13588.0
2016-10-14 15:25:00,57.7,57.71,57.68,57.69,12981.0,46.709,46.7171,46.6928,46.7009,12981.0
2016-10-14 15:30:00,57.68,57.7,57.63,57.64,35954.0,46.6928,46.709,46.6523,46.6604,35954.0
2016-10-14 15:35:00,57.64,57.69,57.63,57.69,26554.0,46.6604,46.7009,46.6523,46.7009,26554.0
2016-10-14 15:40:00,57.69,57.72,57.68,57.7,47451.0,46.7009,46.7252,46.6928,46.709,47451.0
2016-10-14 15:45:00,57.7,57.74,57.7,57.71,74862.0,46.709,46.7414,46.709,46.7171,74862.0
2016-10-14 15:50:00,57.7,57.72,57.69,57.69,83258.0,46.709,46.7252,46.7009,46.7009,83258.0
2016-10-14 15:55:00,57.7,57.73,57.68,57.72,194195.0,46.709,46.7333,46.6928,46.7252,194195.0
2016-10-17 09:30:00,56.55,57.25,56.4,56.86,278220.0,45.778,46.3447,45.6566,46.029,278220.0
2016-10-17 09:35:00,56.86,57.16,56.55,56.7,143924.0,46.029,46.2718,45.778,45.8995,143924.0
2016-10-17 09:40:00,56.68,57.25,56.67,57.04,207269.0,45.8833,46.3447,45.8752,46.1747,207269.0
2016-10-17 09:45:00,57.04,57.22,56.93,57.0,102385.0,46.1747,46.3204,46.0856,46.1423,102385.0
2016-10-17 09:50:00,57.03,57.35,56.97,57.21,104321.0,46.1666,46.4256,46.118,46.3123,104321.0
2016-10-17 09:55:00,57.17,57.28,57.02,57.02,63626.0,46.2799,46.369,46.1585,46.1585,63626.0
2016-10-17 10:00:00,57.02,57.1,56.92,57.04,74336.0,46.1585,46.2233,46.0775,46.1747,74336.0
2016-10-17 10:05:00,57.04,57.1,56.89,57.02,86708.0,46.1747,46.2233,46.0533,46.1585,86708.0
2016-10-17 10:10:00,57.04,57.43,57.04,57.39,80128.0,46.1747,46.4904,46.1747,46.458,80128.0
2016-10-17 10:15:00,57.41,57.56,57.4,57.54,70002.0,46.4742,46.5956,46.4661,46.5794,70002.0
2016-10-17 10:20:00,57.54,57.8,57.41,57.8,136493.0,46.5794,46.7899,46.4742,46.7899,136493.0
2016-10-17 10:25:00,57.8,57.95,57.73,57.75,75573.0,46.7899,46.9113,46.7333,46.7494,75573.0
2016-10-17 10:30:00,57.77,57.89,57.76,57.81,48591.0,46.7656,46.8628,46.7575,46.798,48591.0
2016-10-17 10:35:00,57.79,57.96,57.79,57.9,61640.0,46.7818,46.9194,46.7818,46.8709,61640.0
2016-10-17 10:40:00,57.89,57.94,57.82,57.86,48161.0,46.8628,46.9033,46.8061,46.8385,48161.0
2016-10-17 10:45:00,57.85,57.93,57.83,57.91,39755.0,46.8304,46.8952,46.8142,46.879,39755.0
2016-10-17 10:50:00,57.9,57.9,57.56,57.62,89864.0,46.8709,46.8709,46.5956,46.6442,89864.0
2016-10-17 10:55:00,57.63,57.77,57.63,57.76,30141.0,46.6523,46.7656,46.6523,46.7575,30141.0
2016-10-17 11:00:00,57.76,57.79,57.58,57.6,41018.0,46.7575,46.7818,46.6118,46.628,41018.0
2016-10-17 11:05:00,57.6,57.68,57.54,57.56,27135.0,46.628,46.6928,46.5794,46.5956,27135.0
2016-10-17 11:10:00,57.56,57.58,57.39,57.39,76432.0,46.5956,46.6118,46.458,46.458,76432.0
2016-10-17 11:15:00,57.4,57.61,57.4,57.55,55093.0,46.4661,46.6361,46.4661,46.5875,55093.0
2016-10-17 11:20:00,57.55,57.56,57.46,57.48,41455.0,46.5875,46.5956,46.5147,46.5309,41455.0
2016-10-17 11:25:00,57.48,57.49,57.35,57.38,32167.0,46.5309,46.539,46.4256,46.4499,32167.0
2016-10-17 11:30:00,57.4,57.51,57.4,57.46,14856.0,46.4661,46.5552,46.4661,46.5147,14856.0
2016-10-17 11:35:00,57.47,57.64,57.42,57.64,19443.0,46.5228,46.6604,46.4823,46.6604,19443.0
2016-10-17 11:40:00,57.64,57.66,57.58,57.64,13969.0,46.6604,46.6766,46.6118,46.6604,13969.0
2016-10-17 11:45:00,57.64,57.68,57.56,57.57,26176.0,46.6604,46.6928,46.5956,46.6037,26176.0
2016-10-17 11:50:00,57.57,57.7,57.55,57.66,22008.0,46.6037,46.709,46.5875,46.6766,22008.0
2016-10-17 11:55:00,57.66,57.66,57.57,57.64,23204.0,46.6766,46.6766,46.6037,46.6604,23204.0
2016-10-17 12:00:00,57.64,57.66,57.59,57.62,26445.0,46.6604,46.6766,46.6199,46.6442,26445.0
2016-10-17 12:05:00,57.61,57.64,57.53,57.55,16993.0,46.6361,46.6604,46.5714,46.5875,16993.0
2016-10-17 12:10:00,57.54,57.57,57.49,57.55,12934.0,46.5794,46.6037,46.539,46.5875,12934.0
2016-10-17 12:15:00,57.55,57.59,57.53,57.59,28589.0,46.5875,46.6199,46.5714,46.6199,28589.0
2016-10-17 12:20:00,57.58,57.66,57.58,57.65,18051.0,46.6118,46.6766,46.6118,46.6685,18051.0
2016-10-17 12:25:00,57.64,57.64,57.57,57.61,6718.0,46.6604,46.6604,46.6037,46.6361,6718.0
2016-10-17 12:30:00,57.6,57.7,57.59,57.69,26580.0,46.628,46.709,46.6199,46.7009,26580.0
2016-10-17 12:35:00,57.68,57.8,57.68,57.72,28114.0,46.6928,46.7899,46.6928,46.7252,28114.0
2016-10-17 12:40:00,57.72,57.76,57.67,57.75,18822.0,46.7252,46.7575,46.6847,46.7494,18822.0
2016-10-17 12:45:00,57.74,57.8,57.7,57.78,16796.0,46.7414,46.7899,46.709,46.7737,16796.0
2016-10-17 12:50:00,57.78,57.78,57.73,57.76,11346.0,46.7737,46.7737,46.7333,46.7575,11346.0
2016-10-17 12:55:00,57.76,57.8,57.71,57.71,8321.0,46.7575,46.7899,46.7171,46.7171,8321.0
2016-10-17 13:00:00,57.71,57.72,57.62,57.64,12087.0,46.7171,46.7252,46.6442,46.6604,12087.0
2016-10-17 13:05:00,57.64,57.69,57.62,57.68,6770.0,46.6604,46.7009,46.6442,46.6928,6770.0
2016-10-17 13:10:00,57.67,57.68,57.62,57.65,11410.0,46.6847,46.6928,46.6442,46.6685,11410.0
2016-10-17 13:15:00,57.66,57.67,57.53,57.59,13331.0,46.6766,46.6847,46.5714,46.6199,13331.0
2016-10-17 13:20:00,57.59,57.61,57.55,57.56,6933.0,46.6199,46.6361,46.5875,46.5956,6933.0
2016-10-17 13:25:00,57.57,57.58,57.53,57.53,11913.0,46.6037,46.6118,46.5714,46.5714,11913.0
2016-10-17 13:30:00,57.53,57.55,57.48,57.49,12208.0,46.5714,46.5875,46.5309,46.539,12208.0
2016-10-17 13:35:00,57.49,57.53,57.49,57.49,22026.0,46.539,46.5714,46.539,46.539,22026.0
2016-10-17 13:40:00,57.49,57.54,57.47,57.5,16930.0,46.539,46.5794,46.5228,46.5471,16930.0
2016-10-17 13:45:00,57.5,57.5,57.46,57.5,11530.0,46.5471,46.5471,46.5147,46.5471,11530.0
2016-10-17 13:50:00,57.5,57.5,57.43,57.45,21595.0,46.5471,46.5471,46.4904,46.5066,21595.0
2016-10-17 13:55:00,57.46,57.48,57.41,57.41,6549.0,46.5147,46.5309,46.4742,46.4742,6549.0
2016-10-17 14:00:00,57.42,57.53,57.42,57.53,13051.0,46.4823,46.5714,46.4823,46.5714,13051.0
2016-10-17 14:05:00,57.52,57.54,57.5,57.51,10700.0,46.5633,46.5794,46.5471,46.5552,10700.0
2016-10-17 14:10:00,57.5,57.54,57.5,57.51,7948.0,46.5471,46.5794,46.5471,46.5552,7948.0
2016-10-17 14:15:00,57.51,57.54,57.48,57.53,13957.0,46.5552,46.5794,46.5309,46.5714,13957.0
2016-10-17 14:20:00,57.53,57.57,57.53,57.55,8366.0,46.5714,46.6037,46.5714,46.5875,8366.0
2016-10-17 14:25:00,57.54,57.58,57.54,57.58,6630.0,46.5794,46.6118,46.5794,46.6118,6630.0
2016-10-17 14:30:00,57.57,57.57,57.53,57.54,9631.0,46.6037,46.6037,46.5714,46.5794,9631.0
2016-10-17 14:35:00,57.54,57.57,57.52,57.53,7261.0,46.5794,46.6037,46.5633,46.5714,7261.0
2016-10-17 14:40:00,57.52,57.54,57.48,57.5,8439.0,46.5633,46.5794,46.5309,46.5471,8439.0
2016-10-17 14:45:00,57.5,57.51,57.46,57.46,8261.0,46.5471,46.5552,46.5147,46.5147,8261.0
2016-10-17 14:50:00,57.47,57.53,57.47,57.52,12604.0,46.5228,46.5714,46.5228,46.5633,12604.0
2016-10-17 14:55:00,57.52,57.63,57.52,57.6,11743.0,46.5633,46.6523,46.5633,46.628,11743.0
2016-10-17 15:00:00,57.6,57.61,57.53,57.56,13265.0,46.628,46.6361,46.5714,46.5956,13265.0
2016-10-17 15:05:00,57.56,57.56,57.53,57.55,9720.0,46.5956,46.5956,46.5714,46.5875,9720.0
2016-10-17 15:10:00,57.54,57.54,57.5,57.53,12053.0,46.5794,46.5794,46.5471,46.5714,12053.0
2016-10-17 15:15:00,57.53,57.58,57.52,57.55,13499.0,46.5714,46.6118,46.5633,46.5875,13499.0
2016-10-17 15:20:00,57.56,57.64,57.56,57.6,14844.0,46.5956,46.6604,46.5956,46.628,14844.0
2016-10-17 15:25:00,57.6,57.63,57.6,57.63,14355.0,46.628,46.6523,46.628,46.6523,14355.0
2016-10-17 15:30:00,57.64,57.64,57.58,57.59,16163.0,46.6604,46.6604,46.6118,46.6199,16163.0
2016-10-17 15:35:00,57.59,57.62,57.56,57.59,48318.0,46.6199,46.6442,46.5956,46.6199,48318.0
2016-10-17 15:40:00,57.59,57.6,57.57,57.57,22224.0,46.6199,46.628,46.6037,46.6037,22224.0
2016-10-17 15:45:00,57.57,57.61,57.57,57.59,48485.0,46.6037,46.6361,46.6037,46.6199,48485.0
2016-10-17 15:50:00,57.59,57.63,57.58,57.6,78758.0,46.6199,46.6523,46.6118,46.628,78758.0
2016-10-17 15:55:00,57.6,57.61,57.55,57.57,75069.0,46.628,46.6361,46.5875,46.6037,75069.0
2016-10-18 09:30:00,58.08,58.2,57.96,58.15,103063.0,47.0166,47.1137,46.9194,47.0733,103063.0
2016-10-18 09:35:00,58.17,58.22,58.0,58.07,107048.0,47.0894,47.1299,46.9518,47.0085,107048.0
2016-10-18 09:40:00,58.06,58.07,57.79,57.79,79079.0,47.0004,47.0085,46.7818,46.7818,79079.0
2016-10-18 09:45:00,57.82,57.98,57.81,57.89,83683.0,46.8061,46.9356,46.798,46.8628,83683.0
2016-10-18 09:50:00,57.87,57.94,57.85,57.85,30416.0,46.8466,46.9033,46.8304,46.8304,30416.0
2016-10-18 09:55:00,57.84,57.9,57.71,57.78,23964.0,46.8223,46.8709,46.7171,46.7737,23964.0
2016-10-18 10:00:00,57.79,57.87,57.78,57.83,20567.0,46.7818,46.8466,46.7737,46.8142,20567.0
2016-10-18 10:05:00,57.84,57.84,57.67,57.72,19970.0,46.8223,46.8223,46.6847,46.7252,19970.0
2016-10-18 10:10:00,57.72,57.81,57.72,57.76,27579.0,46.7252,46.798,46.7252,46.7575,27579.0
2016-10-18 10:15:00,57.77,57.88,57.76,57.81,27673.0,46.7656,46.8547,46.7575,46.798,27673.0
2016-10-18 10:20:00,57.8,57.8,57.62,57.69,35599.0,46.7899,46.7899,46.6442,46.7009,35599.0
2016-10-18 10:25:00,57.7,57.77,57.67,57.67,13638.0,46.709,46.7656,46.6847,46.6847,13638.0
2016-10-18 10:30:00,57.68,57.75,57.68,57.74,8579.0,46.6928,46.7494,46.6928,46.7414,8579.0
2016-10-18 10:35:00,57.74,57.77,57.71,57.76,16034.0,46.7414,46.7656,46.7171,46.7575,16034.0
2016-10-18 10:40:00,57.76,57.82,57.71,57.82,43786.0,46.7575,46.8061,46.7171,46.8061,43786.0
2016-10-18 10:45:00,57.81,57.85,57.76,57.78,17204.0,46.798,46.8304,46.7575,46.7737,17204.0
2016-10-18 10:50:00,57.79,57.8,57.6,57.63,20712.0,46.7818,46.7899,46.628,46.6523,20712.0
2016-10-18 10:55:00,57.64,57.75,57.64,57.72,12376.0,46.6604,46.7494,46.6604,46.7252,12376.0
2016-10-18 11:00:00,57.71,57.77,57.7,57.75,49679.0,46.7171,46.7656,46.709,46.7494,49679.0
2016-10-18 11:05:00,57.75,57.75,57.57,57.58,31636.0,46.7494,46.7494,46.6037,46.6118,31636.0
2016-10-18 11:10:00,57.58,57.64,57.56,57.58,45997.0,46.6118,46.6604,46.5956,46.6118,45997.0
2016-10-18 11:15:00,57.58,57.66,57.54,57.64,17382.0,46.6118,46.6766,46.5794,46.6604,17382.0
2016-10-18 11:20:00,57.63,57.69,57.62,57.68,9818.0,46.6523,46.7009,46.6442,46.6928,9818.0
2016-10-18 11:25:00,57.7,57.72,57.68,57.7,12276.0,46.709,46.7252,46.6928,46.709,12276.0
2016-10-18 11:30:00,57.7,57.73,57.66,57.69,16123.0,46.709,46.7333,46.6766,46.7009,16123.0
2016-10-18 11:35:00,57.69,57.71,57.68,57.69,15812.0,46.7009,46.7171,46.6928,46.7009,15812.0
2016-10-18 11:40:00,57.69,57.77,57.68,57.77,24116.0,46.7009,46.7656,46.6928,46.7656,24116.0
2016-10-18 11:45:00,57.77,57.78,57.71,57.75,14147.0,46.7656,46.7737,46.7171,46.7494,14147.0
2016-10-18 11:50:00,57.75,57.76,57.71,57.73,23061.0,46.7494,46.7575,46.7171,46.7333,23061.0
2016-10-18 11:55:00,57.75,57.75,57.7,57.75,15693.0,46.7494,46.7494,46.709,46.7494,15693.0
2016-10-18 12:00:00,57.76,57.76,57.65,57.66,14479.0,46.7575,46.7575,46.6685,46.6766,14479.0
2016-10-18 12:05:00,57.66,57.66,57.57,57.58,18598.0,46.6766,46.6766,46.6037,46.6118,18598.0
2016-10-18 12:10:00,57.59,57.63,57.59,57.61,19083.0,46.6199,46.6523,46.6199,46.6361,19083.0
2016-10-18 12:15:00,57.61,57.62,57.57,57.59,11986.0,46.6361,46.6442,46.6037,46.6199,11986.0
2016-10-18 12:20:00,57.59,57.63,57.57,57.59,26060.0,46.6199,46.6523,46.6037,46.6199,26060.0
2016-10-18 12:25:00,57.58,57.62,57.57,57.62,14823.0,46.6118,46.6442,46.6037,46.6442,14823.0
2016-10-18 12:30:00,57.62,57.64,57.59,57.6,9101.0,46.6442,46.6604,46.6199,46.628,9101.0
2016-10-18 12:35:00,57.61,57.63,57.55,57.6,17873.0,46.6361,46.6523,46.5875,46.628,17873.0
2016-10-18 12:40:00,57.61,57.61,57.55,57.57,9346.0,46.6361,46.6361,46.5875,46.6037,9346.0
2016-10-18 12:45:00,57.57,57.57,57.54,57.56,10496.0,46.6037,46.6037,46.5794,46.5956,10496.0
2016-10-18 12:50:00,57.57,57.6,57.56,57.6,37152.0,46.6037,46.628,46.5956,46.628,37152.0
2016-10-18 12:55:00,57.59,57.63,57.55,57.63,14012.0,46.6199,46.6523,46.5875,46.6523,14012.0
2016-10-18 13:00:00,57.64,57.66,57.61,57.63,27081.0,46.6604,46.6766,46.6361,46.6523,27081.0
2016-10-18 13:05:00,57.63,57.69,57.63,57.69,13076.0,46.6523,46.7009,46.6523,46.7009,13076.0
2016-10-18 13:10:00,57.69,57.69,57.66,57.68,7678.0,46.7009,46.7009,46.6766,46.6928,7678.0
2016-10-18 13:15:00,57.68,57.71,57.67,57.69,14415.0,46.6928,46.7171,46.6847,46.7009,14415.0
2016-10-18 13:20:00,57.68,57.68,57.63,57.64,16959.0,46.6928,46.6928,46.6523,46.6604,16959.0
2016-10-18 13:25:00,57.64,57.66,57.59,57.6,17671.0,46.6604,46.6766,46.6199,46.628,17671.0
2016-10-18 13:30:00,57.6,57.61,57.55,57.55,10793.0,46.628,46.6361,46.5875,46.5875,10793.0
2016-10-18 13:35:00,57.55,57.57,57.53,57.54,20915.0,46.5875,46.6037,46.5714,46.5794,20915.0
2016-10-18 13:40:00,57.54,57.55,57.53,57.55,8773.0,46.5794,46.5875,46.5714,46.5875,8773.0
2016-10-18 13:45:00,57.56,57.56,57.49,57.49,27089.0,46.5956,46.5956,46.539,46.539,27089.0
2016-10-18 13:50:00,57.5,57.51,57.46,57.47,26633.0,46.5471,46.5552,46.5147,46.5228,26633.0
2016-10-18 13:55:00,57.47,57.5,57.43,57.44,75825.0,46.5228,46.5471,46.4904,46.4985,75825.0
2016-10-18 14:00:00,57.43,57.43,57.39,57.41,66397.0,46.4904,46.4904,46.458,46.4742,66397.0
2016-10-18 14:05:00,57.41,57.43,57.39,57.43,47400.0,46.4742,46.4904,46.458,46.4904,47400.0
2016-10-18 14:10:00,57.42,57.63,57.42,57.63,17574.0,46.4823,46.6523,46.4823,46.6523,17574.0
2016-10-18 14:15:00,57.63,57.63,57.53,57.54,25520.0,46.6523,46.6523,46.5714,46.5794,25520.0
2016-10-18 14:20:00,57.54,57.62,57.53,57.62,23110.0,46.5794,46.6442,46.5714,46.6442,23110.0
2016-10-18 14:25:00,57.61,57.61,57.57,57.59,17977.0,46.6361,46.6361,46.6037,46.6199,17977.0
2016-10-18 14:30:00,57.59,57.61,57.54,57.55,18143.0,46.6199,46.6361,46.5794,46.5875,18143.0
2016-10-18 14:35:00,57.56,57.58,57.53,57.56,13518.0,46.5956,46.6118,46.5714,46.5956,13518.0
2016-10-18 14:40:00,57.56,57.58,57.52,57.53,22165.0,46.5956,46.6118,46.5633,46.5714,22165.0
2016-10-18 14:45:00,57.52,57.54,57.46,57.47,27504.0,46.5633,46.5794,46.5147,46.5228,27504.0
2016-10-18 14:50:00,57.48,57.51,57.46,57.47,27784.0,46.5309,46.5552,46.5147,46.5228,27784.0
2016-10-18 14:55:00,57.47,57.49,57.42,57.43,42346.0,46.5228,46.539,46.4823,46.4904,42346.0
2016-10-18 15:00:00,57.44,57.54,57.42,57.54,23958.0,46.4985,46.5794,46.4823,46.5794,23958.0
2016-10-18 15:05:00,57.54,57.56,57.46,57.48,43261.0,46.5794,46.5956,46.5147,46.5309,43261.0
2016-10-18 15:10:00,57.48,57.51,57.46,57.5,18127.0,46.5309,46.5552,46.5147,46.5471,18127.0
2016-10-18 15:15:00,57.5,57.52,57.49,57.52,29898.0,46.5471,46.5633,46.539,46.5633,29898.0
2016-10-18 15:20:00,57.52,57.52,57.46,57.47,16854.0,46.5633,46.5633,46.5147,46.5228,16854.0
2016-10-18 15:25:00,57.47,57.48,57.43,57.44,21255.0,46.5228,46.5309,46.4904,46.4985,21255.0
2016-10-18 15:30:00,57.45,57.45,57.43,57.43,33641.0,46.5066,46.5066,46.4904,46.4904,33641.0
2016-10-18 15:35:00,57.43,57.47,57.43,57.44,31273.0,46.4904,46.5228,46.4904,46.4985,31273.0
2016-10-18 15:40:00,57.44,57.45,57.42,57.42,47077.0,46.4985,46.5066,46.4823,46.4823,47077.0
2016-10-18 15:45:00,57.42,57.46,57.38,57.44,84728.0,46.4823,46.5147,46.4499,46.4985,84728.0
2016-10-18 15:50:00,57.43,57.45,57.39,57.44,51457.0,46.4904,46.5066,46.458,46.4985,51457.0
2016-10-18 15:55:00,57.43,57.46,57.42,57.44,88950.0,46.4904,46.5147,46.4823,46.4985,88950.0
2016-10-19 09:30:00,57.5,57.5,57.14,57.15,53929.0,46.5471,46.5471,46.2556,46.2637,53929.0
2016-10-19 09:35:00,57.21,57.27,57.15,57.2,30045.0,46.3123,46.3609,46.2637,46.3042,30045.0
2016-10-19 09:40:00,57.23,57.24,57.1,57.12,25782.0,46.3285,46.3366,46.2233,46.2395,25782.0
2016-10-19 09:45:00,57.11,57.48,57.11,57.4,26851.0,46.2314,46.5309,46.2314,46.4661,26851.0
2016-10-19 09:50:00,57.39,57.45,57.28,57.43,29096.0,46.458,46.5066,46.369,46.4904,29096.0
2016-10-19 09:55:00,57.43,57.5,57.36,57.49,26616.0,46.4904,46.5471,46.4337,46.539,26616.0
2016-10-19 10:00:00,57.49,57.56,57.38,57.52,46455.0,46.539,46.5956,46.4499,46.5633,46455.0
2016-10-19 10:05:00,57.52,57.54,57.28,57.32,26874.0,46.5633,46.5794,46.369,46.4014,26874.0
2016-10-19 10:10:00,57.31,57.35,57.27,57.34,20568.0,46.3933,46.4256,46.3609,46.4175,20568.0
2016-10-19 10:15:00,57.33,57.42,57.32,57.4,13842.0,46.4095,46.4823,46.4014,46.4661,13842.0
2016-10-19 10:20:00,57.39,57.55,57.39,57.52,19066.0,46.458,46.5875,46.458,46.5633,19066.0
2016-10-19 10:25:00,57.54,57.72,57.53,57.7,24238.0,46.5794,46.7252,46.5714,46.709,24238.0
2016-10-19 10:30:00,57.72,57.81,57.71,57.74,19430.0,46.7252,46.798,46.7171,46.7414,19430.0
2016-10-19 10:35:00,57.75,57.76,57.68,57.72,8587.0,46.7494,46.7575,46.6928,46.7252,8587.0
2016-10-19 10:40:00,57.73,57.86,57.71,57.8,28386.0,46.7333,46.8385,46.7171,46.7899,28386.0
2016-10-19 10:45:00,57.8,57.84,57.74,57.76,28348.0,46.7899,46.8223,46.7414,46.7575,28348.0
2016-10-19 10:50:00,57.77,57.78,57.7,57.74,15173.0,46.7656,46.7737,46.709,46.7414,15173.0
2016-10-19 10:55:00,57.73,57.74,57.61,57.73,31904.0,46.7333,46.7414,46.6361,46.7333,31904.0
2016-10-19 11:00:00,57.74,57.81,57.71,57.73,21127.0,46.7414,46.798,46.7171,46.7333,21127.0
2016-10-19 11:05:00,57.75,57.89,57.74,57.87,16982.0,46.7494,46.8628,46.7414,46.8466,16982.0
2016-10-19 11:10:00,57.87,57.9,57.82,57.89,19265.0,46.8466,46.8709,46.8061,46.8628,19265.0
2016-10-19 11:15:00,57.9,58.08,57.87,58.07,42548.0,46.8709,47.0166,46.8466,47.0085,42548.0
2016-10-19 11:20:00,58.05,58.06,57.94,58.04,19134.0,46.9923,47.0004,46.9033,46.9842,19134.0
2016-10-19 11:25:00,58.04,58.15,58.02,58.11,33083.0,46.9842,47.0733,46.968,47.0409,33083.0
2016-10-19 11:30:00,58.1,58.1,57.97,57.99,26613.0,47.0328,47.0328,46.9275,46.9437,26613.0
2016-10-19 11:35:00,57.99,58.01,57.95,57.99,18023.0,46.9437,46.9599,46.9113,46.9437,18023.0
2016-10-19 11:40:00,57.99,57.99,57.94,57.98,16001.0,46.9437,46.9437,46.9033,46.9356,16001.0
2016-10-19 11:45:00,57.99,58.06,57.94,58.03,41470.0,46.9437,47.0004,46.9033,46.9761,41470.0
2016-10-19 11:50:00,58.04,58.25,58.03,58.23,51850.0,46.9842,47.1542,46.9761,47.138,51850.0
2016-10-19 11:55:00,58.23,58.26,58.18,58.23,24731.0,47.138,47.1623,47.0975,47.138,24731.0
2016-10-19 12:00:00,58.22,58.23,58.08,58.08,17763.0,47.1299,47.138,47.0166,47.0166,17763.0
2016-10-19 12:05:00,58.09,58.11,58.06,58.09,9821.0,47.0247,47.0409,47.0004,47.0247,9821.0
2016-10-19 12:10:00,58.09,58.11,58.05,58.07,13207.0,47.0247,47.0409,46.9923,47.0085,13207.0
2016-10-19 12:15:00,58.07,58.15,58.05,58.11,17242.0,47.0085,47.0733,46.9923,47.0409,17242.0
2016-10-19 12:20:00,58.11,58.17,58.11,58.17,14138.0,47.0409,47.0894,47.0409,47.0894,14138.0
2016-10-19 12:25:00,58.18,58.19,58.12,58.13,9924.0,47.0975,47.1056,47.049,47.0571,9924.0
2016-10-19 12:30:00,58.13,58.14,58.09,58.12,11043.0,47.0571,47.0652,47.0247,47.049,11043.0
2016-10-19 12:35:00,58.12,58.13,58.09,58.1,16270.0,47.049,47.0571,47.0247,47.0328,16270.0
2016-10-19 12:40:00,58.09,58.11,58.09,58.09,10839.0,47.0247,47.0409,47.0247,47.0247,10839.0
2016-10-19 12:45:00,58.08,58.09,58.01,58.07,16002.0,47.0166,47.0247,46.9599,47.0085,16002.0
2016-10-19 12:50:00,58.08,58.11,58.06,58.07,12723.0,47.0166,47.0409,47.0004,47.0085,12723.0
2016-10-19 12:55:00,58.07,58.13,58.07,58.09,10358.0,47.0085,47.0571,47.0085,47.0247,10358.0
2016-10-19 13:00:00,58.1,58.22,58.09,58.2,15734.0,47.0328,47.1299,47.0247,47.1137,15734.0
2016-10-19 13:05:00,58.2,58.25,58.14,58.24,23368.0,47.1137,47.1542,47.0652,47.1461,23368.0
2016-10-19 13:10:00,58.24,58.27,58.19,58.21,19997.0,47.1461,47.1704,47.1056,47.1218,19997.0
2016-10-19 13:15:00,58.21,58.26,58.19,58.19,18009.0,47.1218,47.1623,47.1056,47.1056,18009.0
2016-10-19 13:20:00,58.18,58.24,58.17,58.24,8758.0,47.0975,47.1461,47.0894,47.1461,8758.0
2016-10-19 13:25:00,58.23,58.27,58.22,58.24,8695.0,47.138,47.1704,47.1299,47.1461,8695.0
2016-10-19 13:30:00,58.24,58.24,58.18,58.19,22146.0,47.1461,47.1461,47.0975,47.1056,22146.0
2016-10-19 13:35:00,58.19,58.23,58.19,58.23,6674.0,47.1056,47.138,47.1056,47.138,6674.0
2016-10-19 13:40:00,58.24,58.32,58.23,58.3,39447.0,47.1461,47.2109,47.138,47.1947,39447.0
2016-10-19 13:45:00,58.3,58.35,58.29,58.31,10561.0,47.1947,47.2352,47.1866,47.2028,10561.0
2016-10-19 13:50:00,58.3,58.31,58.25,58.26,16338.0,47.1947,47.2028,47.1542,47.1623,16338.0
2016-10-19 13:55:00,58.26,58.28,58.26,58.27,8651.0,47.1623,47.1785,47.1623,47.1704,8651.0
2016-10-19 14:00:00,58.26,58.28,58.23,58.24,10052.0,47.1623,47.1785,47.138,47.1461,10052.0
2016-10-19 14:05:00,58.24,58.25,58.23,58.23,6453.0,47.1461,47.1542,47.138,47.138,6453.0
2016-10-19 14:10:00,58.23,58.24,58.19,58.2,18601.0,47.138,47.1461,47.1056,47.1137,18601.0
2016-10-19 14:15:00,58.2,58.27,58.2,58.23,13192.0,47.1137,47.1704,47.1137,47.138,13192.0
2016-10-19 14:20:00,58.22,58.26,58.2,58.2,7476.0,47.1299,47.1623,47.1137,47.1137,7476.0
2016-10-19 14:25:00,58.21,58.26,58.21,58.26,5883.0,47.1218,47.1623,47.1218,47.1623,5883.0
2016-10-19 14:30:00,58.25,58.26,58.23,58.23,8838.0,47.1542,47.1623,47.138,47.138,8838.0
2016-10-19 14:35:00,58.23,58.24,58.18,58.18,10527.0,47.138,47.1461,47.0975,47.0975,10527.0
2016-10-19 14:40:00,58.18,58.2,58.17,58.2,6960.0,47.0975,47.1137,47.0894,47.1137,6960.0
2016-10-19 14:45:00,58.19,58.23,58.18,58.22,11651.0,47.1056,47.138,47.0975,47.1299,11651.0
2016-10-19 14:50:00,58.22,58.23,58.18,58.22,12494.0,47.1299,47.138,47.0975,47.1299,12494.0
2016-10-19 14:55:00,58.21,58.23,58.21,58.21,10214.0,47.1218,47.138,47.1218,47.1218,10214.0
2016-10-19 15:00:00,58.21,58.23,58.2,58.21,8813.0,47.1218,47.138,47.1137,47.1218,8813.0
2016-10-19 15:05:00,58.21,58.22,58.2,58.21,9923.0,47.1218,47.1299,47.1137,47.1218,9923.0
2016-10-19 15:10:00,58.21,58.23,58.2,58.22,11301.0,47.1218,47.138,47.1137,47.1299,11301.0
2016-10-19 15:15:00,58.22,58.44,58.21,58.44,68310.0,47.1299,47.308,47.1218,47.308,68310.0
2016-10-19 15:20:00,58.43,58.43,58.35,58.37,27883.0,47.2999,47.2999,47.2352,47.2513,27883.0
2016-10-19 15:25:00,58.37,58.39,58.3,58.32,33907.0,47.2513,47.2675,47.1947,47.2109,33907.0
2016-10-19 15:30:00,58.32,58.34,58.29,58.29,21947.0,47.2109,47.2271,47.1866,47.1866,21947.0
2016-10-19 15:35:00,58.29,58.3,58.25,58.29,38742.0,47.1866,47.1947,47.1542,47.1866,38742.0
2016-10-19 15:40:00,58.28,58.28,58.2,58.21,49832.0,47.1785,47.1785,47.1137,47.1218,49832.0
2016-10-19 15:45:00,58.2,58.21,58.12,58.12,90044.0,47.1137,47.1218,47.049,47.049,90044.0
2016-10-19 15:50:00,58.13,58.15,58.1,58.11,60731.0,47.0571,47.0733,47.0328,47.0409,60731.0
2016-10-19 15:55:00,58.1,58.17,58.05,58.17,170942.0,47.0328,47.0894,46.9923,47.0894,170942.0
2016-10-20 09:30:00,57.82,58.14,57.57,58.04,49368.0,46.8061,47.0652,46.6037,46.9842,49368.0
2016-10-20 09:35:00,58.09,58.16,57.73,57.79,34651.0,47.0247,47.0813,46.7333,46.7818,34651.0
2016-10-20 09:40:00,57.81,57.93,57.73,57.88,26101.0,46.798,46.8952,46.7333,46.8547,26101.0
2016-10-20 09:45:00,57.86,57.86,57.72,57.77,31766.0,46.8385,46.8385,46.7252,46.7656,31766.0
2016-10-20 09:50:00,57.77,57.85,57.71,57.77,14292.0,46.7656,46.8304,46.7171,46.7656,14292.0
2016-10-20 09:55:00,57.78,58.01,57.76,57.99,41517.0,46.7737,46.9599,46.7575,46.9437,41517.0
2016-10-20 10:00:00,57.98,58.1,57.93,58.0,44186.0,46.9356,47.0328,46.8952,46.9518,44186.0
2016-10-20 10:05:00,58.0,58.03,57.88,57.88,14188.0,46.9518,46.9761,46.8547,46.8547,14188.0
2016-10-20 10:10:00,57.88,57.96,57.87,57.95,21663.0,46.8547,46.9194,46.8466,46.9113,21663.0
2016-10-20 10:15:00,57.94,58.0,57.87,57.87,11650.0,46.9033,46.9518,46.8466,46.8466,11650.0
2016-10-20 10:20:00,57.87,58.01,57.84,57.89,11312.0,46.8466,46.9599,46.8223,46.8628,11312.0
2016-10-20 10:25:00,57.87,57.91,57.81,57.85,26707.0,46.8466,46.879,46.798,46.8304,26707.0
2016-10-20 10:30:00,57.86,57.86,57.73,57.73,18890.0,46.8385,46.8385,46.7333,46.7333,18890.0
2016-10-20 10:35:00,57.73,57.73,57.6,57.7,31265.0,46.7333,46.7333,46.628,46.709,31265.0
2016-10-20 10:40:00,57.71,57.78,57.71,57.72,20786.0,46.7171,46.7737,46.7171,46.7252,20786.0
2016-10-20 10:45:00,57.71,57.86,57.69,57.86,24969.0,46.7171,46.8385,46.7009,46.8385,24969.0
2016-10-20 10:50:00,57.86,57.87,57.78,57.87,19082.0,46.8385,46.8466,46.7737,46.8466,19082.0
2016-10-20 10:55:00,57.87,57.99,57.86,57.97,44229.0,46.8466,46.9437,46.8385,46.9275,44229.0
2016-10-20 11:00:00,57.97,58.04,57.97,58.01,23587.0,46.9275,46.9842,46.9275,46.9599,23587.0
2016-10-20 11:05:00,58.0,58.04,57.99,58.02,11415.0,46.9518,46.9842,46.9437,46.968,11415.0
2016-10-20 11:10:00,58.01,58.07,57.95,57.95,23936.0,46.9599,47.0085,46.9113,46.9113,23936.0
2016-10-20 11:15:00,57.96,58.04,57.94,58.01,13258.0,46.9194,46.9842,46.9033,46.9599,13258.0
2016-10-20 11:20:00,58.01,58.02,58.0,58.0,7278.0,46.9599,46.968,46.9518,46.9518,7278.0
2016-10-20 11:25:00,58.0,58.04,57.95,57.95,18230.0,46.9518,46.9842,46.9113,46.9113,18230.0
2016-10-20 11:30:00,57.95,57.95,57.91,57.94,32697.0,46.9113,46.9113,46.879,46.9033,32697.0
2016-10-20 11:35:00,57.94,57.95,57.87,57.95,13221.0,46.9033,46.9113,46.8466,46.9113,13221.0
2016-10-20 11:40:00,57.96,58.02,57.96,57.98,19714.0,46.9194,46.968,46.9194,46.9356,19714.0
2016-10-20 11:45:00,57.99,58.02,57.98,58.0,66510.0,46.9437,46.968,46.9356,46.9518,66510.0
2016-10-20 11:50:00,58.0,58.01,57.92,57.94,19093.0,46.9518,46.9599,46.8871,46.9033,19093.0
2016-10-20 11:55:00,57.94,57.94,57.83,57.9,69720.0,46.9033,46.9033,46.8142,46.8709,69720.0
2016-10-20 12:00:00,57.9,58.0,57.88,57.92,90652.0,46.8709,46.9518,46.8547,46.8871,90652.0
2016-10-20 12:05:00,57.92,57.95,57.9,57.94,21732.0,46.8871,46.9113,46.8709,46.9033,21732.0
2016-10-20 12:10:00,57.95,57.96,57.89,57.91,25930.0,46.9113,46.9194,46.8628,46.879,25930.0
2016-10-20 12:15:00,57.92,57.95,57.91,57.94,13917.0,46.8871,46.9113,46.879,46.9033,13917.0
2016-10-20 12:20:00,57.94,57.94,57.9,57.92,39883.0,46.9033,46.9033,46.8709,46.8871,39883.0
2016-10-20 12:25:00,57.93,57.96,57.91,57.96,22131.0,46.8952,46.9194,46.879,46.9194,22131.0
2016-10-20 12:30:00,57.97,58.05,57.95,58.05,15392.0,46.9275,46.9923,46.9113,46.9923,15392.0
2016-10-20 12:35:00,58.03,58.08,58.02,58.07,11537.0,46.9761,47.0166,46.968,47.0085,11537.0
2016-10-20 12:40:00,58.08,58.1,58.06,58.08,9078.0,47.0166,47.0328,47.0004,47.0166,9078.0
2016-10-20 12:45:00,58.08,58.11,58.06,58.09,15990.0,47.0166,47.0409,47.0004,47.0247,15990.0
2016-10-20 12:50:00,58.07,58.1,58.05,58.06,6810.0,47.0085,47.0328,46.9923,47.0004,6810.0
2016-10-20 12:55:00,58.05,58.08,58.03,58.08,6431.0,46.9923,47.0166,46.9761,47.0166,6431.0
2016-10-20 13:00:00,58.08,58.1,58.05,58.06,19873.0,47.0166,47.0328,46.9923,47.0004,19873.0
2016-10-20 13:05:00,58.07,58.28,58.07,58.28,29333.0,47.0085,47.1785,47.0085,47.1785,29333.0
2016-10-20 13:10:00,58.28,58.29,58.14,58.14,10573.0,47.1785,47.1866,47.0652,47.0652,10573.0
2016-10-20 13:15:00,58.14,58.15,58.07,58.08,6950.0,47.0652,47.0733,47.0085,47.0166,6950.0
2016-10-20 13:20:00,58.08,58.09,58.07,58.08,2800.0,47.0166,47.0247,47.0085,47.0166,2800.0
2016-10-20 13:25:00,58.08,58.12,58.05,58.09,9043.0,47.0166,47.049,46.9923,47.0247,9043.0
2016-10-20 13:30:00,58.09,58.09,58.02,58.03,10684.0,47.0247,47.0247,46.968,46.9761,10684.0
2016-10-20 13:35:00,58.04,58.04,57.99,58.0,63268.0,46.9842,46.9842,46.9437,46.9518,63268.0
2016-10-20 13:40:00,57.99,57.99,57.92,57.98,93790.0,46.9437,46.9437,46.8871,46.9356,93790.0
2016-10-20 13:45:00,57.99,58.01,57.87,57.87,16556.0,46.9437,46.9599,46.8466,46.8466,16556.0
2016-10-20 13:50:00,57.87,57.9,57.8,57.84,16887.0,46.8466,46.8709,46.7899,46.8223,16887.0
2016-10-20 13:55:00,57.83,57.85,57.81,57.84,14430.0,46.8142,46.8304,46.798,46.8223,14430.0
2016-10-20 14:00:00,57.84,57.85,57.81,57.82,20937.0,46.8223,46.8304,46.798,46.8061,20937.0
2016-10-20 14:05:00,57.83,57.83,57.8,57.81,26588.0,46.8142,46.8142,46.7899,46.798,26588.0
2016-10-20 14:10:00,57.8,57.81,57.78,57.8,18852.0,46.7899,46.798,46.7737,46.7899,18852.0
2016-10-20 14:15:00,57.8,57.86,57.8,57.85,37738.0,46.7899,46.8385,46.7899,46.8304,37738.0
2016-10-20 14:20:00,57.86,57.88,57.83,57.84,25562.0,46.8385,46.8547,46.8142,46.8223,25562.0
2016-10-20 14:25:00,57.85,57.85,57.81,57.85,13433.0,46.8304,46.8304,46.798,46.8304,13433.0
2016-10-20 14:30:00,57.85,57.85,57.81,57.84,18315.0,46.8304,46.8304,46.798,46.8223,18315.0
2016-10-20 14:35:00,57.84,57.84,57.8,57.8,19166.0,46.8223,46.8223,46.7899,46.7899,19166.0
2016-10-20 14:40:00,57.79,57.79,57.72,57.73,38093.0,46.7818,46.7818,46.7252,46.7333,38093.0
2016-10-20 14:45:00,57.74,57.9,57.74,57.9,21358.0,46.7414,46.8709,46.7414,46.8709,21358.0
2016-10-20 14:50:00,57.9,57.93,57.85,57.86,7694.0,46.8709,46.8952,46.8304,46.8385,7694.0
2016-10-20 14:55:00,57.86,57.88,57.81,57.83,25405.0,46.8385,46.8547,46.798,46.8142,25405.0
2016-10-20 15:00:00,57.84,57.85,57.8,57.85,25814.0,46.8223,46.8304,46.7899,46.8304,25814.0
2016-10-20 15:05:00,57.85,57.9,57.82,57.9,44947.0,46.8304,46.8709,46.8061,46.8709,44947.0
2016-10-20 15:10:00,57.89,57.92,57.88,57.92,14539.0,46.8628,46.8871,46.8547,46.8871,14539.0
2016-10-20 15:15:00,57.91,57.91,57.88,57.88,24193.0,46.879,46.879,46.8547,46.8547,24193.0
2016-10-20 15:20:00,57.89,57.91,57.87,57.88,29281.0,46.8628,46.879,46.8466,46.8547,29281.0
2016-10-20 15:25:00,57.88,57.91,57.87,57.88,21658.0,46.8547,46.879,46.8466,46.8547,21658.0
2016-10-20 15:30:00,57.87,57.88,57.82,57.82,49124.0,46.8466,46.8547,46.8061,46.8061,49124.0
2016-10-20 15:35:00,57.82,57.9,57.78,57.9,60609.0,46.8061,46.8709,46.7737,46.8709,60609.0
2016-10-20 15:40:00,57.9,57.91,57.83,57.86,59030.0,46.8709,46.879,46.8142,46.8385,59030.0
2016-10-20 15:45:00,57.86,57.93,57.83,57.92,71755.0,46.8385,46.8952,46.8142,46.8871,71755.0
2016-10-20 15:50:00,57.91,57.92,57.88,57.89,72373.0,46.879,46.8871,46.8547,46.8628,72373.0
2016-10-20 15:55:00,57.9,57.93,57.88,57.91,310045.0,46.8709,46.8952,46.8547,46.879,310045.0
2016-10-21 09:30:00,57.78,57.94,57.66,57.86,45437.0,46.7737,46.9033,46.6766,46.8385,45437.0
2016-10-21 09:35:00,57.86,58.01,57.69,57.88,40841.0,46.8385,46.9599,46.7009,46.8547,40841.0
2016-10-21 09:40:00,57.87,57.89,57.72,57.8,44374.0,46.8466,46.8628,46.7252,46.7899,44374.0
2016-10-21 09:45:00,57.79,57.91,57.71,57.79,20400.0,46.7818,46.879,46.7171,46.7818,20400.0
2016-10-21 09:50:00,57.79,57.89,57.75,57.75,27170.0,46.7818,46.8628,46.7494,46.7494,27170.0
2016-10-21 09:55:00,57.75,57.84,57.74,57.77,30147.0,46.7494,46.8223,46.7414,46.7656,30147.0
2016-10-21 10:00:00,57.76,57.77,57.64,57.68,37998.0,46.7575,46.7656,46.6604,46.6928,37998.0
2016-10-21 10:05:00,57.69,57.7,57.59,57.64,22206.0,46.7009,46.709,46.6199,46.6604,22206.0
2016-10-21 10:10:00,57.64,57.69,57.57,57.66,39370.0,46.6604,46.7009,46.6037,46.6766,39370.0
2016-10-21 10:15:00,57.67,57.79,57.64,57.71,31285.0,46.6847,46.7818,46.6604,46.7171,31285.0
2016-10-21 10:20:00,57.69,57.79,57.69,57.73,30298.0,46.7009,46.7818,46.7009,46.7333,30298.0
2016-10-21 10:25:00,57.73,57.79,57.7,57.77,20317.0,46.7333,46.7818,46.709,46.7656,20317.0
2016-10-21 10:30:00,57.78,57.81,57.75,57.76,26986.0,46.7737,46.798,46.7494,46.7575,26986.0
2016-10-21 10:35:00,57.76,57.77,57.72,57.75,44007.0,46.7575,46.7656,46.7252,46.7494,44007.0
2016-10-21 10:40:00,57.75,57.81,57.72,57.75,14501.0,46.7494,46.798,46.7252,46.7494,14501.0
2016-10-21 10:45:00,57.74,57.78,57.72,57.74,15859.0,46.7414,46.7737,46.7252,46.7414,15859.0
2016-10-21 10:50:00,57.73,57.75,57.71,57.73,21367.0,46.7333,46.7494,46.7171,46.7333,21367.0
2016-10-21 10:55:00,57.72,57.77,57.68,57.71,27942.0,46.7252,46.7656,46.6928,46.7171,27942.0
2016-10-21 11:00:00,57.68,57.75,57.68,57.7,22740.0,46.6928,46.7494,46.6928,46.709,22740.0
2016-10-21 11:05:00,57.7,57.74,57.69,57.7,37604.0,46.709,46.7414,46.7009,46.709,37604.0
2016-10-21 11:10:00,57.7,57.76,57.69,57.71,29621.0,46.709,46.7575,46.7009,46.7171,29621.0
2016-10-21 11:15:00,57.72,57.72,57.57,57.58,26007.0,46.7252,46.7252,46.6037,46.6118,26007.0
2016-10-21 11:20:00,57.57,57.57,57.45,57.46,34427.0,46.6037,46.6037,46.5066,46.5147,34427.0
2016-10-21 11:25:00,57.46,57.5,57.45,57.47,40559.0,46.5147,46.5471,46.5066,46.5228,40559.0
2016-10-21 11:30:00,57.46,57.5,57.46,57.49,28392.0,46.5147,46.5471,46.5147,46.539,28392.0
2016-10-21 11:35:00,57.48,57.55,57.47,57.47,28898.0,46.5309,46.5875,46.5228,46.5228,28898.0
2016-10-21 11:40:00,57.47,57.52,57.47,57.51,38372.0,46.5228,46.5633,46.5228,46.5552,38372.0
2016-10-21 11:45:00,57.51,57.54,57.49,57.52,18487.0,46.5552,46.5794,46.539,46.5633,18487.0
2016-10-21 11:50:00,57.52,57.53,57.48,57.53,21738.0,46.5633,46.5714,46.5309,46.5714,21738.0
2016-10-21 11:55:00,57.51,57.58,57.5,57.52,19927.0,46.5552,46.6118,46.5471,46.5633,19927.0
2016-10-21 12:00:00,57.52,57.58,57.52,57.58,35568.0,46.5633,46.6118,46.5633,46.6118,35568.0
2016-10-21 12:05:00,57.57,57.58,57.53,57.57,18823.0,46.6037,46.6118,46.5714,46.6037,18823.0
2016-10-21 12:10:00,57.58,57.58,57.55,57.56,16133.0,46.6118,46.6118,46.5875,46.5956,16133.0
2016-10-21 12:15:00,57.56,57.63,57.55,57.56,21938.0,46.5956,46.6523,46.5875,46.5956,21938.0
2016-10-21 12:20:00,57.55,57.58,57.5,57.5,26567.0,46.5875,46.6118,46.5471,46.5471,26567.0
2016-10-21 12:25:00,57.5,57.53,57.49,57.51,11275.0,46.5471,46.5714,46.539,46.5552,11275.0
2016-10-21 12:30:00,57.51,57.51,57.47,57.48,12396.0,46.5552,46.5552,46.5228,46.5309,12396.0
2016-10-21 12:35:00,57.48,57.49,57.44,57.45,10907.0,46.5309,46.539,46.4985,46.5066,10907.0
2016-10-21 12:40:00,57.46,57.48,57.45,57.45,9400.0,46.5147,46.5309,46.5066,46.5066,9400.0
2016-10-21 12:45:00,57.46,57.46,57.4,57.43,14746.0,46.5147,46.5147,46.4661,46.4904,14746.0
2016-10-21 12:50:00,57.43,57.43,57.4,57.41,10893.0,46.4904,46.4904,46.4661,46.4742,10893.0
2016-10-21 12:55:00,57.41,57.64,57.39,57.62,51547.0,46.4742,46.6604,46.458,46.6442,51547.0
2016-10-21 13:00:00,57.62,57.62,57.52,57.52,58537.0,46.6442,46.6442,46.5633,46.5633,58537.0
2016-10-21 13:05:00,57.53,57.62,57.52,57.62,18870.0,46.5714,46.6442,46.5633,46.6442,18870.0
2016-10-21 13:10:00,57.61,57.61,57.51,57.52,19884.0,46.6361,46.6361,46.5552,46.5633,19884.0
2016-10-21 13:15:00,57.51,57.56,57.5,57.53,13598.0,46.5552,46.5956,46.5471,46.5714,13598.0
2016-10-21 13:20:00,57.52,57.53,57.47,57.48,12427.0,46.5633,46.5714,46.5228,46.5309,12427.0
2016-10-21 13:25:00,57.48,57.48,57.44,57.45,24586.0,46.5309,46.5309,46.4985,46.5066,24586.0
2016-10-21 13:30:00,57.45,57.48,57.43,57.46,16919.0,46.5066,46.5309,46.4904,46.5147,16919.0
2016-10-21 13:35:00,57.45,57.51,57.45,57.49,17232.0,46.5066,46.5552,46.5066,46.539,17232.0
2016-10-21 13:40:00,57.5,57.57,57.48,57.53,44627.0,46.5471,46.6037,46.5309,46.5714,44627.0
2016-10-21 13:45:00,57.53,57.56,57.5,57.53,44887.0,46.5714,46.5956,46.5471,46.5714,44887.0
2016-10-21 13:50:00,57.53,57.56,57.51,57.53,15587.0,46.5714,46.5956,46.5552,46.5714,15587.0
2016-10-21 13:55:00,57.53,57.59,57.53,57.57,24583.0,46.5714,46.6199,46.5714,46.6037,24583.0
2016-10-21 14:00:00,57.57,57.57,57.49,57.49,15008.0,46.6037,46.6037,46.539,46.539,15008.0
2016-10-21 14:05:00,57.5,57.5,57.47,57.48,12332.0,46.5471,46.5471,46.5228,46.5309,12332.0
2016-10-21 14:10:00,57.48,57.49,57.44,57.45,14732.0,46.5309,46.539,46.4985,46.5066,14732.0
2016-10-21 14:15:00,57.44,57.47,57.42,57.44,56041.0,46.4985,46.5228,46.4823,46.4985,56041.0
2016-10-21 14:20:00,57.44,57.46,57.41,57.45,26518.0,46.4985,46.5147,46.4742,46.5066,26518.0
2016-10-21 14:25:00,57.45,57.46,57.42,57.43,22201.0,46.5066,46.5147,46.4823,46.4904,22201.0
2016-10-21 14:30:00,57.43,57.44,57.4,57.41,21109.0,46.4904,46.4985,46.4661,46.4742,21109.0
2016-10-21 14:35:00,57.41,57.44,57.38,57.41,61456.0,46.4742,46.4985,46.4499,46.4742,61456.0
2016-10-21 14:40:00,57.41,57.42,57.37,57.38,24875.0,46.4742,46.4823,46.4418,46.4499,24875.0
2016-10-21 14:45:00,57.38,57.39,57.32,57.33,26182.0,46.4499,46.458,46.4014,46.4095,26182.0
2016-10-21 14:50:00,57.33,57.33,57.29,57.3,19616.0,46.4095,46.4095,46.3771,46.3852,19616.0
2016-10-21 14:55:00,57.3,57.37,57.28,57.37,57524.0,46.3852,46.4418,46.369,46.4418,57524.0
2016-10-21 15:00:00,57.37,57.38,57.36,57.37,21107.0,46.4418,46.4499,46.4337,46.4418,21107.0
2016-10-21 15:05:00,57.37,57.4,57.35,57.35,21502.0,46.4418,46.4661,46.4256,46.4256,21502.0
2016-10-21 15:10:00,57.36,57.37,57.35,57.36,23691.0,46.4337,46.4418,46.4256,46.4337,23691.0
2016-10-21 15:15:00,57.36,57.36,57.29,57.3,25509.0,46.4337,46.4337,46.3771,46.3852,25509.0
2016-10-21 15:20:00,57.29,57.33,57.28,57.33,29957.0,46.3771,46.4095,46.369,46.4095,29957.0
2016-10-21 15:25:00,57.33,57.33,57.25,57.26,58047.0,46.4095,46.4095,46.3447,46.3528,58047.0
2016-10-21 15:30:00,57.27,57.28,57.25,57.27,51281.0,46.3609,46.369,46.3447,46.3609,51281.0
2016-10-21 15:35:00,57.27,57.28,57.25,57.25,54339.0,46.3609,46.369,46.3447,46.3447,54339.0
2016-10-21 15:40:00,57.25,57.26,57.19,57.2,84354.0,46.3447,46.3528,46.2961,46.3042,84354.0
2016-10-21 15:45:00,57.2,57.21,57.12,57.14,134203.0,46.3042,46.3123,46.2395,46.2556,134203.0
2016-10-21 15:50:00,57.14,57.2,57.13,57.19,201358.0,46.2556,46.3042,46.2475,46.2961,201358.0
2016-10-21 15:55:00,57.19,57.19,57.1,57.16,330415.0,46.2961,46.2961,46.2233,46.2718,330415.0
2016-10-24 09:30:00,57.41,57.75,57.39,57.56,88191.0,46.4742,46.7494,46.458,46.5956,88191.0
2016-10-24 09:35:00,57.56,57.7,57.56,57.56,21812.0,46.5956,46.709,46.5956,46.5956,21812.0
2016-10-24 09:40:00,57.59,57.65,57.5,57.52,44783.0,46.6199,46.6685,46.5471,46.5633,44783.0
2016-10-24 09:45:00,57.53,57.68,57.53,57.64,37796.0,46.5714,46.6928,46.5714,46.6604,37796.0
2016-10-24 09:50:00,57.65,57.69,57.63,57.69,26093.0,46.6685,46.7009,46.6523,46.7009,26093.0
2016-10-24 09:55:00,57.68,57.7,57.56,57.57,30672.0,46.6928,46.709,46.5956,46.6037,30672.0
2016-10-24 10:00:00,57.57,57.63,57.56,57.63,18948.0,46.6037,46.6523,46.5956,46.6523,18948.0
2016-10-24 10:05:00,57.63,57.65,57.59,57.6,23482.0,46.6523,46.6685,46.6199,46.628,23482.0
2016-10-24 10:10:00,57.6,57.64,57.59,57.62,28040.0,46.628,46.6604,46.6199,46.6442,28040.0
2016-10-24 10:15:00,57.62,57.66,57.61,57.64,24093.0,46.6442,46.6766,46.6361,46.6604,24093.0
2016-10-24 10:20:00,57.64,57.65,57.57,57.65,23770.0,46.6604,46.6685,46.6037,46.6685,23770.0
2016-10-24 10:25:00,57.65,57.65,57.58,57.6,28643.0,46.6685,46.6685,46.6118,46.628,28643.0
2016-10-24 10:30:00,57.61,57.71,57.59,57.67,17682.0,46.6361,46.7171,46.6199,46.6847,17682.0
2016-10-24 10:35:00,57.66,57.69,57.57,57.58,23025.0,46.6766,46.7009,46.6037,46.6118,23025.0
2016-10-24 10:40:00,57.59,57.6,57.44,57.45,36710.0,46.6199,46.628,46.4985,46.5066,36710.0
2016-10-24 10:45:00,57.45,57.51,57.45,57.49,17100.0,46.5066,46.5552,46.5066,46.539,17100.0
2016-10-24 10:50:00,57.5,57.6,57.49,57.6,14932.0,46.5471,46.628,46.539,46.628,14932.0
2016-10-24 10:55:00,57.59,57.62,57.56,57.57,27134.0,46.6199,46.6442,46.5956,46.6037,27134.0
2016-10-24 11:00:00,57.55,57.68,57.54,57.67,20114.0,46.5875,46.6928,46.5794,46.6847,20114.0
2016-10-24 11:05:00,57.68,57.75,57.67,57.73,22235.0,46.6928,46.7494,46.6847,46.7333,22235.0
2016-10-24 11:10:00,57.72,57.77,57.71,57.75,31623.0,46.7252,46.7656,46.7171,46.7494,31623.0
2016-10-24 11:15:00,57.75,57.91,57.75,57.91,53616.0,46.7494,46.879,46.7494,46.879,53616.0
2016-10-24 11:20:00,57.91,57.94,57.83,57.86,38914.0,46.879,46.9033,46.8142,46.8385,38914.0
2016-10-24 11:25:00,57.87,57.95,57.87,57.9,27418.0,46.8466,46.9113,46.8466,46.8709,27418.0
2016-10-24 11:30:00,57.9,57.98,57.88,57.96,47245.0,46.8709,46.9356,46.8547,46.9194,47245.0
2016-10-24 11:35:00,57.96,57.98,57.93,57.97,35830.0,46.9194,46.9356,46.8952,46.9275,35830.0
2016-10-24 11:40:00,57.98,57.99,57.94,57.97,16887.0,46.9356,46.9437,46.9033,46.9275,16887.0
2016-10-24 11:45:00,57.97,58.05,57.95,57.96,37365.0,46.9275,46.9923,46.9113,46.9194,37365.0
2016-10-24 11:50:00,57.95,57.97,57.91,57.97,22591.0,46.9113,46.9275,46.879,46.9275,22591.0
2016-10-24 11:55:00,57.97,57.97,57.82,57.86,36124.0,46.9275,46.9275,46.8061,46.8385,36124.0
2016-10-24 12:00:00,57.86,57.89,57.81,57.81,18515.0,46.8385,46.8628,46.798,46.798,18515.0
2016-10-24 12:05:00,57.8,57.86,57.79,57.84,14686.0,46.7899,46.8385,46.7818,46.8223,14686.0
2016-10-24 12:10:00,57.85,57.85,57.82,57.84,28092.0,46.8304,46.8304,46.8061,46.8223,28092.0
2016-10-24 12:15:00,57.84,57.86,57.83,57.84,27334.0,46.8223,46.8385,46.8142,46.8223,27334.0
2016-10-24 12:20:00,57.84,57.87,57.82,57.84,16821.0,46.8223,46.8466,46.8061,46.8223,16821.0
2016-10-24 12:25:00,57.84,57.84,57.8,57.81,17556.0,46.8223,46.8223,46.7899,46.798,17556.0
2016-10-24 12:30:00,57.81,57.82,57.77,57.82,19441.0,46.798,46.8061,46.7656,46.8061,19441.0
2016-10-24 12:35:00,57.81,57.82,57.76,57.78,30837.0,46.798,46.8061,46.7575,46.7737,30837.0
2016-10-24 12:40:00,57.77,57.79,57.75,57.78,18368.0,46.7656,46.7818,46.7494,46.7737,18368.0
2016-10-24 12:45:00,57.77,57.78,57.74,57.78,12543.0,46.7656,46.7737,46.7414,46.7737,12543.0
2016-10-24 12:50:00,57.79,57.86,57.79,57.86,19831.0,46.7818,46.8385,46.7818,46.8385,19831.0
2016-10-24 12:55:00,57.87,57.9,57.86,57.9,23259.0,46.8466,46.8709,46.8385,46.8709,23259.0
2016-10-24 13:00:00,57.9,57.94,57.88,57.93,14936.0,46.8709,46.9033,46.8547,46.8952,14936.0
2016-10-24 13:05:00,57.94,57.98,57.94,57.97,11060.0,46.9033,46.9356,46.9033,46.9275,11060.0
2016-10-24 13:10:00,57.97,57.97,57.93,57.95,6594.0,46.9275,46.9275,46.8952,46.9113,6594.0
2016-10-24 13:15:00,57.95,57.95,57.91,57.94,8977.0,46.9113,46.9113,46.879,46.9033,8977.0
2016-10-24 13:20:00,57.94,57.96,57.93,57.94,17735.0,46.9033,46.9194,46.8952,46.9033,17735.0
2016-10-24 13:25:00,57.94,57.96,57.9,57.91,11279.0,46.9033,46.9194,46.8709,46.879,11279.0
2016-10-24 13:30:00,57.92,57.94,57.9,57.92,9555.0,46.8871,46.9033,46.8709,46.8871,9555.0
2016-10-24 13:35:00,57.92,57.96,57.92,57.94,8038.0,46.8871,46.9194,46.8871,46.9033,8038.0
2016-10-24 13:40:00,57.94,57.94,57.85,57.86,21423.0,46.9033,46.9033,46.8304,46.8385,21423.0
2016-10-24 13:45:00,57.86,57.86,57.84,57.86,14595.0,46.8385,46.8385,46.8223,46.8385,14595.0
2016-10-24 13:50:00,57.85,57.86,57.81,57.82,32844.0,46.8304,46.8385,46.798,46.8061,32844.0
2016-10-24 13:55:00,57.83,57.86,57.82,57.83,13323.0,46.8142,46.8385,46.8061,46.8142,13323.0
2016-10-24 14:00:00,57.84,57.86,57.84,57.86,12700.0,46.8223,46.8385,46.8223,46.8385,12700.0
2016-10-24 14:05:00,57.86,57.86,57.83,57.83,21146.0,46.8385,46.8385,46.8142,46.8142,21146.0
2016-10-24 14:10:00,57.84,57.85,57.83,57.83,15506.0,46.8223,46.8304,46.8142,46.8142,15506.0
2016-10-24 14:15:00,57.84,57.85,57.84,57.85,7669.0,46.8223,46.8304,46.8223,46.8304,7669.0
2016-10-24 14:20:00,57.84,57.86,57.83,57.84,15525.0,46.8223,46.8385,46.8142,46.8223,15525.0
2016-10-24 14:25:00,57.84,57.85,57.83,57.84,13245.0,46.8223,46.8304,46.8142,46.8223,13245.0
2016-10-24 14:30:00,57.83,57.83,57.81,57.82,31608.0,46.8142,46.8142,46.798,46.8061,31608.0
2016-10-24 14:35:00,57.83,57.86,57.83,57.84,24963.0,46.8142,46.8385,46.8142,46.8223,24963.0
2016-10-24 14:40:00,57.85,57.85,57.83,57.85,25163.0,46.8304,46.8304,46.8142,46.8304,25163.0
2016-10-24 14:45:00,57.86,57.88,57.86,57.87,22348.0,46.8385,46.8547,46.8385,46.8466,22348.0
2016-10-24 14:50:00,57.87,57.94,57.87,57.9,20200.0,46.8466,46.9033,46.8466,46.8709,20200.0
2016-10-24 14:55:00,57.89,57.93,57.89,57.92,24651.0,46.8628,46.8952,46.8628,46.8871,24651.0
2016-10-24 15:00:00,57.91,57.94,57.91,57.93,12028.0,46.879,46.9033,46.879,46.8952,12028.0
2016-10-24 15:05:00,57.92,57.93,57.88,57.89,18798.0,46.8871,46.8952,46.8547,46.8628,18798.0
2016-10-24 15:10:00,57.9,57.93,57.9,57.9,20050.0,46.8709,46.8952,46.8709,46.8709,20050.0
2016-10-24 15:15:00,57.91,57.92,57.89,57.91,19661.0,46.879,46.8871,46.8628,46.879,19661.0
2016-10-24 15:20:00,57.91,57.93,57.9,57.93,11190.0,46.879,46.8952,46.8709,46.8952,11190.0
2016-10-24 15:25:00,57.92,57.93,57.91,57.92,9714.0,46.8871,46.8952,46.879,46.8871,9714.0
2016-10-24 15:30:00,57.92,57.93,57.92,57.92,19776.0,46.8871,46.8952,46.8871,46.8871,19776.0
2016-10-24 15:35:00,57.92,57.97,57.92,57.96,251662.0,46.8871,46.9275,46.8871,46.9194,251662.0
2016-10-24 15:40:00,57.96,58.0,57.95,58.0,95391.0,46.9194,46.9518,46.9113,46.9518,95391.0
2016-10-24 15:45:00,57.99,58.04,57.98,58.03,66761.0,46.9437,46.9842,46.9356,46.9761,66761.0
2016-10-24 15:50:00,58.03,58.04,58.02,58.03,57519.0,46.9761,46.9842,46.968,46.9761,57519.0
2016-10-24 15:55:00,58.02,58.02,57.94,57.96,108283.0,46.968,46.968,46.9033,46.9194,108283.0
2016-10-25 09:30:00,57.73,57.73,57.45,57.5,81396.0,46.7333,46.7333,46.5066,46.5471,81396.0
2016-10-25 09:35:00,57.53,57.92,57.48,57.92,50790.0,46.5714,46.8871,46.5309,46.8871,50790.0
2016-10-25 09:40:00,57.92,58.09,57.86,58.05,34566.0,46.8871,47.0247,46.8385,46.9923,34566.0
2016-10-25 09:45:00,58.03,58.06,57.91,57.92,20923.0,46.9761,47.0004,46.879,46.8871,20923.0
2016-10-25 09:50:00,57.92,57.96,57.88,57.91,6748.0,46.8871,46.9194,46.8547,46.879,6748.0
2016-10-25 09:55:00,57.93,58.1,57.93,58.09,18841.0,46.8952,47.0328,46.8952,47.0247,18841.0
2016-10-25 10:00:00,58.08,58.13,58.02,58.11,29060.0,47.0166,47.0571,46.968,47.0409,29060.0
2016-10-25 10:05:00,58.11,58.22,58.11,58.21,31435.0,47.0409,47.1299,47.0409,47.1218,31435.0
2016-10-25 10:10:00,58.2,58.22,58.15,58.18,18863.0,47.1137,47.1299,47.0733,47.0975,18863.0
2016-10-25 10:15:00,58.18,58.24,58.14,58.18,44518.0,47.0975,47.1461,47.0652,47.0975,44518.0
2016-10-25 10:20:00,58.17,58.17,58.1,58.11,18331.0,47.0894,47.0894,47.0328,47.0409,18331.0
2016-10-25 10:25:00,58.1,58.13,58.03,58.13,25626.0,47.0328,47.0571,46.9761,47.0571,25626.0
2016-10-25 10:30:00,58.13,58.31,58.13,58.28,77903.0,47.0571,47.2028,47.0571,47.1785,77903.0
2016-10-25 10:35:00,58.27,58.31,58.25,58.28,32633.0,47.1704,47.2028,47.1542,47.1785,32633.0
2016-10-25 10:40:00,58.27,58.33,58.2,58.23,28084.0,47.1704,47.219,47.1137,47.138,28084.0
2016-10-25 10:45:00,58.23,58.23,58.05,58.08,57707.0,47.138,47.138,46.9923,47.0166,57707.0
2016-10-25 10:50:00,58.07,58.08,57.91,57.96,47728.0,47.0085,47.0166,46.879,46.9194,47728.0
2016-10-25 10:55:00,57.94,57.96,57.88,57.96,23251.0,46.9033,46.9194,46.8547,46.9194,23251.0
2016-10-25 11:00:00,57.95,58.01,57.94,58.0,22015.0,46.9113,46.9599,46.9033,46.9518,22015.0
2016-10-25 11:05:00,58.0,58.02,57.95,57.99,27810.0,46.9518,46.968,46.9113,46.9437,27810.0
2016-10-25 11:10:00,58.0,58.03,57.95,58.0,20729.0,46.9518,46.9761,46.9113,46.9518,20729.0
2016-10-25 11:15:00,58.0,58.02,57.96,57.98,12454.0,46.9518,46.968,46.9194,46.9356,12454.0
2016-10-25 11:20:00,57.98,58.01,57.96,57.97,8609.0,46.9356,46.9599,46.9194,46.9275,8609.0
2016-10-25 11:25:00,57.97,57.98,57.9,57.97,10186.0,46.9275,46.9356,46.8709,46.9275,10186.0
2016-10-25 11:30:00,57.99,58.0,57.96,58.0,9880.0,46.9437,46.9518,46.9194,46.9518,9880.0
2016-10-25 11:35:00,58.01,58.04,57.93,58.0,23466.0,46.9599,46.9842,46.8952,46.9518,23466.0
2016-10-25 11:40:00,57.99,58.07,57.99,58.01,25793.0,46.9437,47.0085,46.9437,46.9599,25793.0
2016-10-25 11:45:00,58.01,58.02,57.96,57.96,7864.0,46.9599,46.968,46.9194,46.9194,7864.0
2016-10-25 11:50:00,57.96,58.03,57.96,58.01,10250.0,46.9194,46.9761,46.9194,46.9599,10250.0
2016-10-25 11:55:00,58.01,58.02,57.97,57.98,6850.0,46.9599,46.968,46.9275,46.9356,6850.0
2016-10-25 12:00:00,57.97,58.01,57.95,58.01,12046.0,46.9275,46.9599,46.9113,46.9599,12046.0
2016-10-25 12:05:00,58.01,58.01,57.89,57.94,8766.0,46.9599,46.9599,46.8628,46.9033,8766.0
2016-10-25 12:10:00,57.94,57.94,57.87,57.88,15231.0,46.9033,46.9033,46.8466,46.8547,15231.0
2016-10-25 12:15:00,57.88,57.91,57.86,57.9,10399.0,46.8547,46.879,46.8385,46.8709,10399.0
2016-10-25 12:20:00,57.9,57.93,57.89,57.93,3916.0,46.8709,46.8952,46.8628,46.8952,3916.0
2016-10-25 12:25:00,57.92,57.92,57.85,57.86,7676.0,46.8871,46.8871,46.8304,46.8385,7676.0
2016-10-25 12:30:00,57.85,57.88,57.85,57.88,9389.0,46.8304,46.8547,46.8304,46.8547,9389.0
2016-10-25 12:35:00,57.87,57.87,57.84,57.86,11072.0,46.8466,46.8466,46.8223,46.8385,11072.0
2016-10-25 12:40:00,57.86,57.89,57.84,57.88,11807.0,46.8385,46.8628,46.8223,46.8547,11807.0
2016-10-25 12:45:00,57.88,57.92,57.86,57.88,9821.0,46.8547,46.8871,46.8385,46.8547,9821.0
2016-10-25 12:50:00,57.87,57.87,57.83,57.85,8073.0,46.8466,46.8466,46.8142,46.8304,8073.0
2016-10-25 12:55:00,57.84,57.89,57.83,57.89,18623.0,46.8223,46.8628,46.8142,46.8628,18623.0
2016-10-25 13:00:00,57.89,57.91,57.83,57.9,26986.0,46.8628,46.879,46.8142,46.8709,26986.0
2016-10-25 13:05:00,57.89,57.89,57.87,57.88,16376.0,46.8628,46.8628,46.8466,46.8547,16376.0
2016-10-25 13:10:00,57.89,57.89,57.84,57.87,9998.0,46.8628,46.8628,46.8223,46.8466,9998.0
2016-10-25 13:15:00,57.88,57.89,57.86,57.89,15454.0,46.8547,46.8628,46.8385,46.8628,15454.0
2016-10-25 13:20:00,57.89,58.0,57.88,58.0,47894.0,46.8628,46.9518,46.8547,46.9518,47894.0
2016-10-25 13:25:00,58.0,58.03,57.98,58.02,14509.0,46.9518,46.9761,46.9356,46.968,14509.0
2016-10-25 13:30:00,58.03,58.04,58.01,58.02,14869.0,46.9761,46.9842,46.9599,46.968,14869.0
2016-10-25 13:35:00,58.02,58.03,58.0,58.02,12087.0,46.968,46.9761,46.9518,46.968,12087.0
2016-10-25 13:40:00,58.02,58.05,57.95,57.96,38973.0,46.968,46.9923,46.9113,46.9194,38973.0
2016-10-25 13:45:00,57.95,57.97,57.88,57.97,17452.0,46.9113,46.9275,46.8547,46.9275,17452.0
2016-10-25 13:50:00,57.96,57.98,57.95,57.96,6198.0,46.9194,46.9356,46.9113,46.9194,6198.0
2016-10-25 13:55:00,57.95,57.95,57.86,57.86,13306.0,46.9113,46.9113,46.8385,46.8385,13306.0
2016-10-25 14:00:00,57.86,57.93,57.86,57.87,17482.0,46.8385,46.8952,46.8385,46.8466,17482.0
2016-10-25 14:05:00,57.86,57.87,57.84,57.85,8924.0,46.8385,46.8466,46.8223,46.8304,8924.0
2016-10-25 14:10:00,57.85,57.93,57.85,57.9,16731.0,46.8304,46.8952,46.8304,46.8709,16731.0
2016-10-25 14:15:00,57.9,57.95,57.9,57.95,8824.0,46.8709,46.9113,46.8709,46.9113,8824.0
2016-10-25 14:20:00,57.94,57.97,57.92,57.96,9090.0,46.9033,46.9275,46.8871,46.9194,9090.0
2016-10-25 14:25:00,57.96,58.01,57.95,57.98,12284.0,46.9194,46.9599,46.9113,46.9356,12284.0
2016-10-25 14:30:00,57.98,57.99,57.95,57.95,12267.0,46.9356,46.9437,46.9113,46.9113,12267.0
2016-10-25 14:35:00,57.95,57.96,57.91,57.95,14134.0,46.9113,46.9194,46.879,46.9113,14134.0
2016-10-25 14:40:00,57.94,57.97,57.94,57.96,9754.0,46.9033,46.9275,46.9033,46.9194,9754.0
2016-10-25 14:45:00,57.95,57.99,57.95,57.96,9454.0,46.9113,46.9437,46.9113,46.9194,9454.0
2016-10-25 14:50:00,57.95,57.97,57.93,57.97,7075.0,46.9113,46.9275,46.8952,46.9275,7075.0
2016-10-25 14:55:00,57.97,57.97,57.94,57.94,15450.0,46.9275,46.9275,46.9033,46.9033,15450.0
2016-10-25 15:00:00,57.94,57.95,57.92,57.95,10451.0,46.9033,46.9113,46.8871,46.9113,10451.0
2016-10-25 15:05:00,57.94,57.96,57.92,57.94,9929.0,46.9033,46.9194,46.8871,46.9033,9929.0
2016-10-25 15:10:00,57.93,57.96,57.92,57.95,12465.0,46.8952,46.9194,46.8871,46.9113,12465.0
2016-10-25 15:15:00,57.95,57.95,57.92,57.93,12777.0,46.9113,46.9113,46.8871,46.8952,12777.0
2016-10-25 15:20:00,57.94,57.96,57.92,57.95,12480.0,46.9033,46.9194,46.8871,46.9113,12480.0
2016-10-25 15:25:00,57.96,57.97,57.95,57.96,22187.0,46.9194,46.9275,46.9113,46.9194,22187.0
2016-10-25 15:30:00,57.96,57.97,57.95,57.96,17139.0,46.9194,46.9275,46.9113,46.9194,17139.0
2016-10-25 15:35:00,57.97,57.97,57.93,57.94,27298.0,46.9275,46.9275,46.8952,46.9033,27298.0
2016-10-25 15:40:00,57.95,58.01,57.94,57.98,39418.0,46.9113,46.9599,46.9033,46.9356,39418.0
2016-10-25 15:45:00,57.98,58.03,57.95,57.97,53143.0,46.9356,46.9761,46.9113,46.9275,53143.0
2016-10-25 15:50:00,57.99,58.0,57.97,57.98,37727.0,46.9437,46.9518,46.9275,46.9356,37727.0
2016-10-25 15:55:00,57.98,58.01,57.96,58.0,70650.0,46.9356,46.9599,46.9194,46.9518,70650.0
2016-10-26 09:30:00,57.74,57.98,57.57,57.95,51516.0,46.7414,46.9356,46.6037,46.9113,51516.0
2016-10-26 09:35:00,57.93,58.39,57.92,58.35,43560.0,46.8952,47.2675,46.8871,47.2352,43560.0
2016-10-26 09:40:00,58.35,58.58,58.34,58.58,57023.0,47.2352,47.4213,47.2271,47.4213,57023.0
2016-10-26 09:45:00,58.55,58.73,58.55,58.66,83530.0,47.3971,47.5428,47.3971,47.4861,83530.0
2016-10-26 09:50:00,58.66,58.67,58.41,58.48,97800.0,47.4861,47.4942,47.2837,47.3404,97800.0
2016-10-26 09:55:00,58.48,58.54,58.41,58.41,48554.0,47.3404,47.389,47.2837,47.2837,48554.0
2016-10-26 10:00:00,58.42,58.5,58.36,58.46,40325.0,47.2918,47.3566,47.2432,47.3242,40325.0
2016-10-26 10:05:00,58.46,58.54,58.33,58.38,39843.0,47.3242,47.389,47.219,47.2594,39843.0
2016-10-26 10:10:00,58.39,58.45,58.38,58.39,20097.0,47.2675,47.3161,47.2594,47.2675,20097.0
2016-10-26 10:15:00,58.4,58.4,58.23,58.25,15067.0,47.2756,47.2756,47.138,47.1542,15067.0
2016-10-26 10:20:00,58.25,58.26,58.22,58.25,11640.0,47.1542,47.1623,47.1299,47.1542,11640.0
2016-10-26 10:25:00,58.26,58.26,58.19,58.24,21390.0,47.1623,47.1623,47.1056,47.1461,21390.0
2016-10-26 10:30:00,58.26,58.37,58.16,58.2,79695.0,47.1623,47.2513,47.0813,47.1137,79695.0
2016-10-26 10:35:00,58.2,58.25,58.19,58.23,69414.0,47.1137,47.1542,47.1056,47.138,69414.0
2016-10-26 10:40:00,58.23,58.3,58.22,58.22,36519.0,47.138,47.1947,47.1299,47.1299,36519.0
2016-10-26 10:45:00,58.2,58.25,58.15,58.2,19426.0,47.1137,47.1542,47.0733,47.1137,19426.0
2016-10-26 10:50:00,58.2,58.2,58.1,58.11,24019.0,47.1137,47.1137,47.0328,47.0409,24019.0
2016-10-26 10:55:00,58.11,58.3,58.11,58.29,17147.0,47.0409,47.1947,47.0409,47.1866,17147.0
2016-10-26 11:00:00,58.28,58.35,58.26,58.28,28401.0,47.1785,47.2352,47.1623,47.1785,28401.0
2016-10-26 11:05:00,58.28,58.38,58.05,58.36,98671.0,47.1785,47.2594,46.9923,47.2432,98671.0
2016-10-26 11:10:00,58.36,58.46,58.36,58.43,29039.0,47.2432,47.3242,47.2432,47.2999,29039.0
2016-10-26 11:15:00,58.45,58.47,58.39,58.4,13117.0,47.3161,47.3323,47.2675,47.2756,13117.0
2016-10-26 11:20:00,58.39,58.46,58.39,58.44,14179.0,47.2675,47.3242,47.2675,47.308,14179.0
2016-10-26 11:25:00,58.44,58.45,58.33,58.34,22496.0,47.308,47.3161,47.219,47.2271,22496.0
2016-10-26 11:30:00,58.34,58.38,58.31,58.31,10753.0,47.2271,47.2594,47.2028,47.2028,10753.0
2016-10-26 11:35:00,58.31,58.32,58.24,58.3,11369.0,47.2028,47.2109,47.1461,47.1947,11369.0
2016-10-26 11:40:00,58.3,58.31,58.21,58.24,10522.0,47.1947,47.2028,47.1218,47.1461,10522.0
2016-10-26 11:45:00,58.24,58.25,58.17,58.18,19430.0,47.1461,47.1542,47.0894,47.0975,19430.0
2016-10-26 11:50:00,58.18,58.26,58.18,58.19,18853.0,47.0975,47.1623,47.0975,47.1056,18853.0
2016-10-26 11:55:00,58.19,58.25,58.16,58.23,22458.0,47.1056,47.1542,47.0813,47.138,22458.0
2016-10-26 12:00:00,58.24,58.25,58.14,58.14,16072.0,47.1461,47.1542,47.0652,47.0652,16072.0
2016-10-26 12:05:00,58.15,58.18,58.09,58.15,16917.0,47.0733,47.0975,47.0247,47.0733,16917.0
2016-10-26 12:10:00,58.15,58.19,58.14,58.14,10619.0,47.0733,47.1056,47.0652,47.0652,10619.0
2016-10-26 12:15:00,58.13,58.17,58.12,58.14,14290.0,47.0571,47.0894,47.049,47.0652,14290.0
2016-10-26 12:20:00,58.13,58.2,58.13,58.17,8720.0,47.0571,47.1137,47.0571,47.0894,8720.0
2016-10-26 12:25:00,58.16,58.2,58.16,58.2,6255.0,47.0813,47.1137,47.0813,47.1137,6255.0
2016-10-26 12:30:00,58.2,58.25,58.18,58.25,10321.0,47.1137,47.1542,47.0975,47.1542,10321.0
2016-10-26 12:35:00,58.25,58.26,58.22,58.25,12512.0,47.1542,47.1623,47.1299,47.1542,12512.0
2016-10-26 12:40:00,58.25,58.25,58.21,58.22,9311.0,47.1542,47.1542,47.1218,47.1299,9311.0
2016-10-26 12:45:00,58.22,58.26,58.21,58.25,9254.0,47.1299,47.1623,47.1218,47.1542,9254.0
2016-10-26 12:50:00,58.25,58.27,58.23,58.25,44225.0,47.1542,47.1704,47.138,47.1542,44225.0
2016-10-26 12:55:00,58.24,58.26,58.17,58.18,20034.0,47.1461,47.1623,47.0894,47.0975,20034.0
2016-10-26 13:00:00,58.17,58.25,58.12,58.25,14369.0,47.0894,47.1542,47.049,47.1542,14369.0
2016-10-26 13:05:00,58.24,58.27,58.22,58.22,13588.0,47.1461,47.1704,47.1299,47.1299,13588.0
2016-10-26 13:10:00,58.21,58.25,58.17,58.17,9170.0,47.1218,47.1542,47.0894,47.0894,9170.0
2016-10-26 13:15:00,58.17,58.2,58.15,58.17,8349.0,47.0894,47.1137,47.0733,47.0894,8349.0
2016-10-26 13:20:00,58.16,58.21,58.13,58.21,4683.0,47.0813,47.1218,47.0571,47.1218,4683.0
2016-10-26 13:25:00,58.22,58.22,58.15,58.2,7593.0,47.1299,47.1299,47.0733,47.1137,7593.0
2016-10-26 13:30:00,58.2,58.25,58.19,58.23,11458.0,47.1137,47.1542,47.1056,47.138,11458.0
2016-10-26 13:35:00,58.25,58.25,58.17,58.18,4376.0,47.1542,47.1542,47.0894,47.0975,4376.0
2016-10-26 13:40:00,58.2,58.2,58.1,58.1,13216.0,47.1137,47.1137,47.0328,47.0328,13216.0
2016-10-26 13:45:00,58.12,58.16,58.11,58.15,8126.0,47.049,47.0813,47.0409,47.0733,8126.0
2016-10-26 13:50:00,58.15,58.15,58.0,58.04,26065.0,47.0733,47.0733,46.9518,46.9842,26065.0
2016-10-26 13:55:00,58.03,58.07,58.02,58.07,6492.0,46.9761,47.0085,46.968,47.0085,6492.0
2016-10-26 14:00:00,58.07,58.12,58.04,58.05,11971.0,47.0085,47.049,46.9842,46.9923,11971.0
2016-10-26 14:05:00,58.06,58.07,57.99,58.06,8425.0,47.0004,47.0085,46.9437,47.0004,8425.0
2016-10-26 14:10:00,58.06,58.16,58.05,58.16,10008.0,47.0004,47.0813,46.9923,47.0813,10008.0
2016-10-26 14:15:00,58.15,58.15,58.12,58.12,4004.0,47.0733,47.0733,47.049,47.049,4004.0
2016-10-26 14:20:00,58.11,58.12,58.08,58.1,8146.0,47.0409,47.049,47.0166,47.0328,8146.0
2016-10-26 14:25:00,58.11,58.13,58.1,58.13,4836.0,47.0409,47.0571,47.0328,47.0571,4836.0
2016-10-26 14:30:00,58.13,58.15,58.11,58.13,18950.0,47.0571,47.0733,47.0409,47.0571,18950.0
2016-10-26 14:35:00,58.14,58.18,58.13,58.18,10203.0,47.0652,47.0975,47.0571,47.0975,10203.0
2016-10-26 14:40:00,58.17,58.18,58.14,58.14,6649.0,47.0894,47.0975,47.0652,47.0652,6649.0
2016-10-26 14:45:00,58.14,58.14,58.12,58.13,7188.0,47.0652,47.0652,47.049,47.0571,7188.0
2016-10-26 14:50:00,58.12,58.15,58.11,58.12,9730.0,47.049,47.0733,47.0409,47.049,9730.0
2016-10-26 14:55:00,58.11,58.12,58.04,58.04,42448.0,47.0409,47.049,46.9842,46.9842,42448.0
2016-10-26 15:00:00,58.05,58.06,58.04,58.05,11797.0,46.9923,47.0004,46.9842,46.9923,11797.0
2016-10-26 15:05:00,58.04,58.04,57.97,58.0,18648.0,46.9842,46.9842,46.9275,46.9518,18648.0
2016-10-26 15:10:00,58.01,58.04,58.01,58.03,10962.0,46.9599,46.9842,46.9599,46.9761,10962.0
2016-10-26 15:15:00,58.03,58.07,58.02,58.06,14779.0,46.9761,47.0085,46.968,47.0004,14779.0
2016-10-26 15:20:00,58.07,58.12,58.06,58.12,18242.0,47.0085,47.049,47.0004,47.049,18242.0
2016-10-26 15:25:00,58.12,58.13,58.07,58.12,21344.0,47.049,47.0571,47.0085,47.049,21344.0
2016-10-26 15:30:00,58.11,58.12,58.03,58.03,25287.0,47.0409,47.049,46.9761,46.9761,25287.0
2016-10-26 15:35:00,58.04,58.05,58.0,58.04,30205.0,46.9842,46.9923,46.9518,46.9842,30205.0
2016-10-26 15:40:00,58.04,58.06,58.01,58.04,29184.0,46.9842,47.0004,46.9599,46.9842,29184.0
2016-10-26 15:45:00,58.04,58.08,58.0,58.01,42582.0,46.9842,47.0166,46.9518,46.9599,42582.0
2016-10-26 15:50:00,58.01,58.03,58.0,58.01,25919.0,46.9599,46.9761,46.9518,46.9599,25919.0
2016-10-26 15:55:00,58.01,58.03,57.98,58.0,71580.0,46.9599,46.9761,46.9356,46.9518,71580.0
2016-10-27 09:30:00,58.0,58.0,57.5,57.6,113263.0,46.9518,46.9518,46.5471,46.628,113263.0
2016-10-27 09:35:00,57.63,57.64,57.38,57.44,56151.0,46.6523,46.6604,46.4499,46.4985,56151.0
2016-10-27 09:40:00,57.42,57.49,57.26,57.28,74446.0,46.4823,46.539,46.3528,46.369,74446.0
2016-10-27 09:45:00,57.28,57.32,57.17,57.22,97355.0,46.369,46.4014,46.2799,46.3204,97355.0
2016-10-27 09:50:00,57.22,57.42,57.17,57.18,87689.0,46.3204,46.4823,46.2799,46.288,87689.0
2016-10-27 09:55:00,57.17,57.47,57.15,57.39,73727.0,46.2799,46.5228,46.2637,46.458,73727.0
2016-10-27 10:00:00,57.4,57.47,57.27,57.29,37900.0,46.4661,46.5228,46.3609,46.3771,37900.0
2016-10-27 10:05:00,57.28,57.28,57.09,57.13,43004.0,46.369,46.369,46.2152,46.2475,43004.0
2016-10-27 10:10:00,57.13,57.14,57.05,57.05,29876.0,46.2475,46.2556,46.1828,46.1828,29876.0
2016-10-27 10:15:00,57.06,57.12,56.98,56.99,53064.0,46.1909,46.2395,46.1261,46.1342,53064.0
2016-10-27 10:20:00,56.99,56.99,56.7,56.77,135919.0,46.1342,46.1342,45.8995,45.9561,135919.0
2016-10-27 10:25:00,56.76,56.89,56.74,56.83,35795.0,45.948,46.0533,45.9318,46.0047,35795.0
2016-10-27 10:30:00,56.8,56.85,56.75,56.8,34529.0,45.9804,46.0209,45.9399,45.9804,34529.0
2016-10-27 10:35:00,56.79,56.8,56.66,56.66,46420.0,45.9723,45.9804,45.8671,45.8671,46420.0
2016-10-27 10:40:00,56.67,56.75,56.67,56.73,29611.0,45.8752,45.9399,45.8752,45.9237,29611.0
2016-10-27 10:45:00,56.73,56.77,56.7,56.77,38017.0,45.9237,45.9561,45.8995,45.9561,38017.0
2016-10-27 10:50:00,56.78,56.78,56.65,56.66,30379.0,45.9642,45.9642,45.859,45.8671,30379.0
2016-10-27 10:55:00,56.66,56.68,56.62,56.67,37698.0,45.8671,45.8833,45.8347,45.8752,37698.0
2016-10-27 11:00:00,56.67,56.88,56.65,56.83,32962.0,45.8752,46.0452,45.859,46.0047,32962.0
2016-10-27 11:05:00,56.85,56.9,56.77,56.88,21631.0,46.0209,46.0614,45.9561,46.0452,21631.0
2016-10-27 11:10:00,56.88,56.9,56.74,56.82,36429.0,46.0452,46.0614,45.9318,45.9966,36429.0
2016-10-27 11:15:00,56.81,56.83,56.68,56.68,56561.0,45.9885,46.0047,45.8833,45.8833,56561.0
2016-10-27 11:20:00,56.69,56.77,56.69,56.72,33954.0,45.8914,45.9561,45.8914,45.9156,33954.0
2016-10-27 11:25:00,56.73,56.88,56.72,56.83,24610.0,45.9237,46.0452,45.9156,46.0047,24610.0
2016-10-27 11:30:00,56.83,56.91,56.8,56.81,60932.0,46.0047,46.0695,45.9804,45.9885,60932.0
2016-10-27 11:35:00,56.8,56.81,56.71,56.76,26106.0,45.9804,45.9885,45.9076,45.948,26106.0
2016-10-27 11:40:00,56.75,56.82,56.73,56.82,21585.0,45.9399,45.9966,45.9237,45.9966,21585.0
2016-10-27 11:45:00,56.82,56.85,56.74,56.78,12790.0,45.9966,46.0209,45.9318,45.9642,12790.0
2016-10-27 11:50:00,56.78,56.82,56.77,56.81,15434.0,45.9642,45.9966,45.9561,45.9885,15434.0
2016-10-27 11:55:00,56.81,56.92,56.81,56.91,42500.0,45.9885,46.0775,45.9885,46.0695,42500.0
2016-10-27 12:00:00,56.91,57.04,56.9,56.91,33186.0,46.0695,46.1747,46.0614,46.0695,33186.0
2016-10-27 12:05:00,56.92,57.0,56.87,56.89,26894.0,46.0775,46.1423,46.0371,46.0533,26894.0
2016-10-27 12:10:00,56.89,56.94,56.87,56.89,8618.0,46.0533,46.0937,46.0371,46.0533,8618.0
2016-10-27 12:15:00,56.89,56.9,56.83,56.85,23037.0,46.0533,46.0614,46.0047,46.0209,23037.0
2016-10-27 12:20:00,56.85,56.85,56.77,56.79,33243.0,46.0209,46.0209,45.9561,45.9723,33243.0
2016-10-27 12:25:00,56.79,56.81,56.77,56.79,17063.0,45.9723,45.9885,45.9561,45.9723,17063.0
2016-10-27 12:30:00,56.8,56.89,56.79,56.86,14460.0,45.9804,46.0533,45.9723,46.029,14460.0
2016-10-27 12:35:00,56.85,56.86,56.82,56.85,15514.0,46.0209,46.029,45.9966,46.0209,15514.0
2016-10-27 12:40:00,56.86,56.88,56.81,56.82,11785.0,46.029,46.0452,45.9885,45.9966,11785.0
2016-10-27 12:45:00,56.82,56.87,56.81,56.87,10609.0,45.9966,46.0371,45.9885,46.0371,10609.0
2016-10-27 12:50:00,56.87,56.87,56.82,56.85,10200.0,46.0371,46.0371,45.9966,46.0209,10200.0
2016-10-27 12:55:00,56.85,56.85,56.8,56.8,14960.0,46.0209,46.0209,45.9804,45.9804,14960.0
2016-10-27 13:00:00,56.8,56.81,56.78,56.78,14781.0,45.9804,45.9885,45.9642,45.9642,14781.0
2016-10-27 13:05:00,56.79,56.8,56.74,56.75,22039.0,45.9723,45.9804,45.9318,45.9399,22039.0
2016-10-27 13:10:00,56.75,56.8,56.75,56.8,16297.0,45.9399,45.9804,45.9399,45.9804,16297.0
2016-10-27 13:15:00,56.81,56.85,56.8,56.83,8192.0,45.9885,46.0209,45.9804,46.0047,8192.0
2016-10-27 13:20:00,56.83,56.89,56.83,56.85,14810.0,46.0047,46.0533,46.0047,46.0209,14810.0
2016-10-27 13:25:00,56.85,56.9,56.85,56.9,9736.0,46.0209,46.0614,46.0209,46.0614,9736.0
2016-10-27 13:30:00,56.89,56.89,56.82,56.85,10388.0,46.0533,46.0533,45.9966,46.0209,10388.0
2016-10-27 13:35:00,56.85,56.92,56.83,56.92,10998.0,46.0209,46.0775,46.0047,46.0775,10998.0
2016-10-27 13:40:00,56.92,56.93,56.89,56.9,11300.0,46.0775,46.0856,46.0533,46.0614,11300.0
2016-10-27 13:45:00,56.91,56.93,56.83,56.84,18407.0,46.0695,46.0856,46.0047,46.0128,18407.0
2016-10-27 13:50:00,56.83,56.91,56.79,56.88,22248.0,46.0047,46.0695,45.9723,46.0452,22248.0
2016-10-27 13:55:00,56.88,56.89,56.85,56.88,11920.0,46.0452,46.0533,46.0209,46.0452,11920.0
2016-10-27 14:00:00,56.87,56.89,56.83,56.86,16134.0,46.0371,46.0533,46.0047,46.029,16134.0
2016-10-27 14:05:00,56.86,56.9,56.85,56.86,11471.0,46.029,46.0614,46.0209,46.029,11471.0
2016-10-27 14:10:00,56.86,56.94,56.84,56.91,24036.0,46.029,46.0937,46.0128,46.0695,24036.0
2016-10-27 14:15:00,56.9,56.92,56.88,56.91,9316.0,46.0614,46.0775,46.0452,46.0695,9316.0
2016-10-27 14:20:00,56.9,56.9,56.86,56.87,13970.0,46.0614,46.0614,46.029,46.0371,13970.0
2016-10-27 14:25:00,56.88,56.95,56.88,56.95,13195.0,46.0452,46.1018,46.0452,46.1018,13195.0
2016-10-27 14:30:00,56.94,56.94,56.88,56.88,10451.0,46.0937,46.0937,46.0452,46.0452,10451.0
2016-10-27 14:35:00,56.87,56.93,56.83,56.9,21796.0,46.0371,46.0856,46.0047,46.0614,21796.0
2016-10-27 14:40:00,56.89,56.9,56.86,56.87,16465.0,46.0533,46.0614,46.029,46.0371,16465.0
2016-10-27 14:45:00,56.87,56.9,56.81,56.81,24451.0,46.0371,46.0614,45.9885,45.9885,24451.0
2016-10-27 14:50:00,56.82,56.86,56.79,56.83,37912.0,45.9966,46.029,45.9723,46.0047,37912.0
2016-10-27 14:55:00,56.84,56.89,56.83,56.87,26850.0,46.0128,46.0533,46.0047,46.0371,26850.0
2016-10-27 15:00:00,56.87,56.92,56.87,56.9,13965.0,46.0371,46.0775,46.0371,46.0614,13965.0
2016-10-27 15:05:00,56.89,56.94,56.88,56.92,18153.0,46.0533,46.0937,46.0452,46.0775,18153.0
2016-10-27 15:10:00,56.92,56.96,56.88,56.91,41256.0,46.0775,46.1099,46.0452,46.0695,41256.0
2016-10-27 15:15:00,56.9,56.9,56.8,56.81,18091.0,46.0614,46.0614,45.9804,45.9885,18091.0
2016-10-27 15:20:00,56.8,56.87,56.8,56.83,16799.0,45.9804,46.0371,45.9804,46.0047,16799.0
2016-10-27 15:25:00,56.83,56.93,56.82,56.93,15650.0,46.0047,46.0856,45.9966,46.0856,15650.0
2016-10-27 15:30:00,56.92,56.95,56.91,56.92,38280.0,46.0775,46.1018,46.0695,46.0775,38280.0
2016-10-27 15:35:00,56.93,56.96,56.93,56.96,23483.0,46.0856,46.1099,46.0856,46.1099,23483.0
2016-10-27 15:40:00,56.95,56.97,56.92,56.96,34344.0,46.1018,46.118,46.0775,46.1099,34344.0
2016-10-27 15:45:00,56.96,56.99,56.92,56.98,60534.0,46.1099,46.1342,46.0775,46.1261,60534.0
2016-10-27 15:50:00,56.98,57.0,56.96,56.98,50461.0,46.1261,46.1423,46.1099,46.1261,50461.0
2016-10-27 15:55:00,56.98,57.04,56.95,57.03,155144.0,46.1261,46.1747,46.1018,46.1666,155144.0
2016-10-28 09:30:00,57.05,57.33,57.05,57.19,65167.0,46.1828,46.4095,46.1828,46.2961,65167.0
2016-10-28 09:35:00,57.22,57.45,57.21,57.45,44542.0,46.3204,46.5066,46.3123,46.5066,44542.0
2016-10-28 09:40:00,57.47,57.47,57.28,57.39,34980.0,46.5228,46.5228,46.369,46.458,34980.0
2016-10-28 09:45:00,57.38,57.38,57.29,57.31,13319.0,46.4499,46.4499,46.3771,46.3933,13319.0
2016-10-28 09:50:00,57.32,57.38,57.29,57.35,49753.0,46.4014,46.4499,46.3771,46.4256,49753.0
2016-10-28 09:55:00,57.35,57.4,57.3,57.34,28150.0,46.4256,46.4661,46.3852,46.4175,28150.0
2016-10-28 10:00:00,57.35,57.38,57.31,57.33,14395.0,46.4256,46.4499,46.3933,46.4095,14395.0
2016-10-28 10:05:00,57.33,57.34,57.14,57.16,76869.0,46.4095,46.4175,46.2556,46.2718,76869.0
2016-10-28 10:10:00,57.16,57.22,57.06,57.2,38747.0,46.2718,46.3204,46.1909,46.3042,38747.0
2016-10-28 10:15:00,57.2,57.26,57.08,57.14,14647.0,46.3042,46.3528,46.2071,46.2556,14647.0
2016-10-28 10:20:00,57.15,57.2,57.14,57.18,5858.0,46.2637,46.3042,46.2556,46.288,5858.0
2016-10-28 10:25:00,57.2,57.32,57.19,57.23,11090.0,46.3042,46.4014,46.2961,46.3285,11090.0
2016-10-28 10:30:00,57.25,57.31,57.21,57.29,20535.0,46.3447,46.3933,46.3123,46.3771,20535.0
2016-10-28 10:35:00,57.3,57.38,57.27,57.37,68409.0,46.3852,46.4499,46.3609,46.4418,68409.0
2016-10-28 10:40:00,57.37,57.42,57.32,57.35,47854.0,46.4418,46.4823,46.4014,46.4256,47854.0
2016-10-28 10:45:00,57.35,57.45,57.35,57.44,12392.0,46.4256,46.5066,46.4256,46.4985,12392.0
2016-10-28 10:50:00,57.44,57.44,57.37,57.44,16426.0,46.4985,46.4985,46.4418,46.4985,16426.0
2016-10-28 10:55:00,57.45,57.45,57.41,57.43,10651.0,46.5066,46.5066,46.4742,46.4904,10651.0
2016-10-28 11:00:00,57.45,57.5,57.43,57.49,18892.0,46.5066,46.5471,46.4904,46.539,18892.0
2016-10-28 11:05:00,57.49,57.53,57.49,57.51,32642.0,46.539,46.5714,46.539,46.5552,32642.0
2016-10-28 11:10:00,57.51,57.61,57.51,57.58,16859.0,46.5552,46.6361,46.5552,46.6118,16859.0
2016-10-28 11:15:00,57.57,57.64,57.52,57.58,27210.0,46.6037,46.6604,46.5633,46.6118,27210.0
2016-10-28 11:20:00,57.6,57.62,57.58,57.59,16879.0,46.628,46.6442,46.6118,46.6199,16879.0
2016-10-28 11:25:00,57.6,57.6,57.51,57.55,10984.0,46.628,46.628,46.5552,46.5875,10984.0
2016-10-28 11:30:00,57.56,57.56,57.49,57.51,12022.0,46.5956,46.5956,46.539,46.5552,12022.0
2016-10-28 11:35:00,57.51,57.52,57.42,57.43,21985.0,46.5552,46.5633,46.4823,46.4904,21985.0
2016-10-28 11:40:00,57.43,57.43,57.36,57.41,17380.0,46.4904,46.4904,46.4337,46.4742,17380.0
2016-10-28 11:45:00,57.43,57.59,57.41,57.59,88850.0,46.4904,46.6199,46.4742,46.6199,88850.0
2016-10-28 11:50:00,57.6,57.69,57.59,57.67,41004.0,46.628,46.7009,46.6199,46.6847,41004.0
2016-10-28 11:55:00,57.67,57.73,57.62,57.63,65296.0,46.6847,46.7333,46.6442,46.6523,65296.0
2016-10-28 12:00:00,57.64,57.84,57.63,57.84,76159.0,46.6604,46.8223,46.6523,46.8223,76159.0
2016-10-28 12:05:00,57.85,57.96,57.81,57.94,51645.0,46.8304,46.9194,46.798,46.9033,51645.0
2016-10-28 12:10:00,57.94,57.96,57.88,57.95,33348.0,46.9033,46.9194,46.8547,46.9113,33348.0
2016-10-28 12:15:00,57.95,58.06,57.91,58.02,73855.0,46.9113,47.0004,46.879,46.968,73855.0
2016-10-28 12:20:00,58.01,58.13,58.0,58.07,51597.0,46.9599,47.0571,46.9518,47.0085,51597.0
2016-10-28 12:25:00,58.07,58.07,57.94,57.96,29976.0,47.0085,47.0085,46.9033,46.9194,29976.0
2016-10-28 12:30:00,57.97,58.04,57.96,58.02,54745.0,46.9275,46.9842,46.9194,46.968,54745.0
2016-10-28 12:35:00,58.03,58.04,58.01,58.04,47483.0,46.9761,46.9842,46.9599,46.9842,47483.0
2016-10-28 12:40:00,58.03,58.05,57.98,58.01,34100.0,46.9761,46.9923,46.9356,46.9599,34100.0
2016-10-28 12:45:00,58.02,58.05,58.0,58.0,16294.0,46.968,46.9923,46.9518,46.9518,16294.0
2016-10-28 12:50:00,58.0,58.06,57.99,58.03,25376.0,46.9518,47.0004,46.9437,46.9761,25376.0
2016-10-28 12:55:00,58.03,58.05,58.01,58.05,8970.0,46.9761,46.9923,46.9599,46.9923,8970.0
2016-10-28 13:00:00,58.05,58.12,57.93,57.94,25991.0,46.9923,47.049,46.8952,46.9033,25991.0
2016-10-28 13:05:00,57.92,57.95,57.68,57.69,51256.0,46.8871,46.9113,46.6928,46.7009,51256.0
2016-10-28 13:10:00,57.68,57.85,57.64,57.84,19548.0,46.6928,46.8304,46.6604,46.8223,19548.0
2016-10-28 13:15:00,57.84,57.88,57.78,57.85,20837.0,46.8223,46.8547,46.7737,46.8304,20837.0
2016-10-28 13:20:00,57.84,57.95,57.8,57.81,25389.0,46.8223,46.9113,46.7899,46.798,25389.0
2016-10-28 13:25:00,57.8,57.83,57.76,57.77,15692.0,46.7899,46.8142,46.7575,46.7656,15692.0
2016-10-28 13:30:00,57.76,57.79,57.64,57.64,18949.0,46.7575,46.7818,46.6604,46.6604,18949.0
2016-10-28 13:35:00,57.63,57.66,57.51,57.59,34425.0,46.6523,46.6766,46.5552,46.6199,34425.0
2016-10-28 13:40:00,57.58,57.76,57.58,57.7,30502.0,46.6118,46.7575,46.6118,46.709,30502.0
2016-10-28 13:45:00,57.69,57.69,57.64,57.66,21820.0,46.7009,46.7009,46.6604,46.6766,21820.0
2016-10-28 13:50:00,57.66,57.7,57.61,57.65,20295.0,46.6766,46.709,46.6361,46.6685,20295.0
2016-10-28 13:55:00,57.63,57.66,57.56,57.58,13592.0,46.6523,46.6766,46.5956,46.6118,13592.0
2016-10-28 14:00:00,57.59,57.65,57.57,57.65,22809.0,46.6199,46.6685,46.6037,46.6685,22809.0
2016-10-28 14:05:00,57.62,57.64,57.51,57.53,40644.0,46.6442,46.6604,46.5552,46.5714,40644.0
2016-10-28 14:10:00,57.53,57.55,57.51,57.52,44359.0,46.5714,46.5875,46.5552,46.5633,44359.0
2016-10-28 14:15:00,57.52,57.69,57.47,57.63,74368.0,46.5633,46.7009,46.5228,46.6523,74368.0
2016-10-28 14:20:00,57.63,57.7,57.61,57.69,21373.0,46.6523,46.709,46.6361,46.7009,21373.0
2016-10-28 14:25:00,57.69,57.69,57.53,57.54,26476.0,46.7009,46.7009,46.5714,46.5794,26476.0
2016-10-28 14:30:00,57.54,57.68,57.54,57.67,12333.0,46.5794,46.6928,46.5794,46.6847,12333.0
2016-10-28 14:35:00,57.67,57.69,57.61,57.68,17306.0,46.6847,46.7009,46.6361,46.6928,17306.0
2016-10-28 14:40:00,57.65,57.67,57.58,57.6,17459.0,46.6685,46.6847,46.6118,46.628,17459.0
2016-10-28 14:45:00,57.58,57.64,57.57,57.6,8202.0,46.6118,46.6604,46.6037,46.628,8202.0
2016-10-28 14:50:00,57.6,57.69,57.6,57.65,12780.0,46.628,46.7009,46.628,46.6685,12780.0
2016-10-28 14:55:00,57.63,57.82,57.54,57.8,48322.0,46.6523,46.8061,46.5794,46.7899,48322.0
2016-10-28 15:00:00,57.79,57.79,57.74,57.77,15666.0,46.7818,46.7818,46.7414,46.7656,15666.0
2016-10-28 15:05:00,57.77,57.81,57.76,57.79,18572.0,46.7656,46.798,46.7575,46.7818,18572.0
2016-10-28 15:10:00,57.79,57.8,57.75,57.79,31299.0,46.7818,46.7899,46.7494,46.7818,31299.0
2016-10-28 15:15:00,57.78,57.79,57.73,57.75,16853.0,46.7737,46.7818,46.7333,46.7494,16853.0
2016-10-28 15:20:00,57.76,57.78,57.72,57.77,23940.0,46.7575,46.7737,46.7252,46.7656,23940.0
2016-10-28 15:25:00,57.77,57.91,57.77,57.9,39141.0,46.7656,46.879,46.7656,46.8709,39141.0
2016-10-28 15:30:00,57.89,57.9,57.83,57.86,55212.0,46.8628,46.8709,46.8142,46.8385,55212.0
2016-10-28 15:35:00,57.86,57.87,57.78,57.79,39671.0,46.8385,46.8466,46.7737,46.7818,39671.0
2016-10-28 15:40:00,57.8,57.8,57.66,57.69,48074.0,46.7899,46.7899,46.6766,46.7009,48074.0
2016-10-28 15:45:00,57.67,57.73,57.66,57.73,60996.0,46.6847,46.7333,46.6766,46.7333,60996.0
2016-10-28 15:50:00,57.73,57.79,57.7,57.73,58346.0,46.7333,46.7818,46.709,46.7333,58346.0
2016-10-28 15:55:00,57.73,57.78,57.69,57.73,133473.0,46.7333,46.7737,46.7009,46.7333,133473.0
2016-10-31 09:30:00,57.92,58.4,57.92,58.31,94264.0,46.8871,47.2756,46.8871,47.2028,94264.0
2016-10-31 09:35:00,58.32,58.38,58.02,58.05,62283.0,47.2109,47.2594,46.968,46.9923,62283.0
2016-10-31 09:40:00,58.03,58.09,57.89,57.94,49032.0,46.9761,47.0247,46.8628,46.9033,49032.0
2016-10-31 09:45:00,57.91,58.1,57.76,58.1,104391.0,46.879,47.0328,46.7575,47.0328,104391.0
2016-10-31 09:50:00,58.08,58.15,57.89,57.89,38642.0,47.0166,47.0733,46.8628,46.8628,38642.0
2016-10-31 09:55:00,57.88,57.92,57.76,57.76,26066.0,46.8547,46.8871,46.7575,46.7575,26066.0
2016-10-31 10:00:00,57.77,57.85,57.75,57.81,17570.0,46.7656,46.8304,46.7494,46.798,17570.0
2016-10-31 10:05:00,57.82,57.9,57.76,57.89,32450.0,46.8061,46.8709,46.7575,46.8628,32450.0
2016-10-31 10:10:00,57.89,58.01,57.88,57.98,22634.0,46.8628,46.9599,46.8547,46.9356,22634.0
2016-10-31 10:15:00,57.99,58.08,57.97,58.01,14371.0,46.9437,47.0166,46.9275,46.9599,14371.0
2016-10-31 10:20:00,58.0,58.14,58.0,58.06,29495.0,46.9518,47.0652,46.9518,47.0004,29495.0
2016-10-31 10:25:00,58.06,58.07,57.98,58.05,19838.0,47.0004,47.0085,46.9356,46.9923,19838.0
2016-10-31 10:30:00,58.06,58.07,57.87,57.87,14025.0,47.0004,47.0085,46.8466,46.8466,14025.0
2016-10-31 10:35:00,57.86,57.88,57.82,57.88,7921.0,46.8385,46.8547,46.8061,46.8547,7921.0
2016-10-31 10:40:00,57.88,57.89,57.81,57.81,10501.0,46.8547,46.8628,46.798,46.798,10501.0
2016-10-31 10:45:00,57.82,57.83,57.71,57.79,22863.0,46.8061,46.8142,46.7171,46.7818,22863.0
2016-10-31 10:50:00,57.79,57.88,57.78,57.86,12338.0,46.7818,46.8547,46.7737,46.8385,12338.0
2016-10-31 10:55:00,57.87,57.93,57.74,57.76,28486.0,46.8466,46.8952,46.7414,46.7575,28486.0
2016-10-31 11:00:00,57.77,57.86,57.77,57.82,10903.0,46.7656,46.8385,46.7656,46.8061,10903.0
2016-10-31 11:05:00,57.81,57.81,57.64,57.67,34820.0,46.798,46.798,46.6604,46.6847,34820.0
2016-10-31 11:10:00,57.66,57.72,57.63,57.7,26953.0,46.6766,46.7252,46.6523,46.709,26953.0
2016-10-31 11:15:00,57.71,57.81,57.68,57.81,8901.0,46.7171,46.798,46.6928,46.798,8901.0
2016-10-31 11:20:00,57.8,57.97,57.8,57.97,17500.0,46.7899,46.9275,46.7899,46.9275,17500.0
2016-10-31 11:25:00,57.98,58.12,57.96,58.12,34699.0,46.9356,47.049,46.9194,47.049,34699.0
2016-10-31 11:30:00,58.12,58.15,58.07,58.08,21838.0,47.049,47.0733,47.0085,47.0166,21838.0
2016-10-31 11:35:00,58.09,58.14,58.05,58.14,12163.0,47.0247,47.0652,46.9923,47.0652,12163.0
2016-10-31 11:40:00,58.13,58.17,58.09,58.1,14954.0,47.0571,47.0894,47.0247,47.0328,14954.0
2016-10-31 11:45:00,58.09,58.09,57.97,57.99,9505.0,47.0247,47.0247,46.9275,46.9437,9505.0
2016-10-31 11:50:00,58.0,58.02,57.99,58.01,7120.0,46.9518,46.968,46.9437,46.9599,7120.0
2016-10-31 11:55:00,58.03,58.15,58.01,58.13,10815.0,46.9761,47.0733,46.9599,47.0571,10815.0
2016-10-31 12:00:00,58.12,58.18,58.08,58.1,16372.0,47.049,47.0975,47.0166,47.0328,16372.0
2016-10-31 12:05:00,58.1,58.14,58.05,58.12,12438.0,47.0328,47.0652,46.9923,47.049,12438.0
2016-10-31 12:10:00,58.12,58.14,58.08,58.1,11368.0,47.049,47.0652,47.0166,47.0328,11368.0
2016-10-31 12:15:00,58.09,58.09,58.03,58.05,11668.0,47.0247,47.0247,46.9761,46.9923,11668.0
2016-10-31 12:20:00,58.04,58.07,57.97,57.98,11712.0,46.9842,47.0085,46.9275,46.9356,11712.0
2016-10-31 12:25:00,57.97,58.0,57.95,57.98,12600.0,46.9275,46.9518,46.9113,46.9356,12600.0
2016-10-31 12:30:00,57.99,58.0,57.91,57.97,12710.0,46.9437,46.9518,46.879,46.9275,12710.0
2016-10-31 12:35:00,57.99,58.01,57.98,57.99,8335.0,46.9437,46.9599,46.9356,46.9437,8335.0
2016-10-31 12:40:00,58.01,58.07,58.01,58.06,7865.0,46.9599,47.0085,46.9599,47.0004,7865.0
2016-10-31 12:45:00,58.05,58.09,58.05,58.07,6400.0,46.9923,47.0247,46.9923,47.0085,6400.0
2016-10-31 12:50:00,58.05,58.13,58.05,58.13,21879.0,46.9923,47.0571,46.9923,47.0571,21879.0
2016-10-31 12:55:00,58.13,58.15,58.11,58.12,7169.0,47.0571,47.0733,47.0409,47.049,7169.0
2016-10-31 13:00:00,58.12,58.15,58.08,58.12,19878.0,47.049,47.0733,47.0166,47.049,19878.0
2016-10-31 13:05:00,58.12,58.2,58.1,58.13,13509.0,47.049,47.1137,47.0328,47.0571,13509.0
2016-10-31 13:10:00,58.12,58.13,58.07,58.13,4210.0,47.049,47.0571,47.0085,47.0571,4210.0
2016-10-31 13:15:00,58.14,58.17,58.13,58.13,5792.0,47.0652,47.0894,47.0571,47.0571,5792.0
2016-10-31 13:20:00,58.13,58.18,58.11,58.11,7527.0,47.0571,47.0975,47.0409,47.0409,7527.0
2016-10-31 13:25:00,58.11,58.18,58.11,58.16,5206.0,47.0409,47.0975,47.0409,47.0813,5206.0
2016-10-31 13:30:00,58.16,58.18,58.13,58.18,6386.0,47.0813,47.0975,47.0571,47.0975,6386.0
2016-10-31 13:35:00,58.18,58.18,58.12,58.14,6300.0,47.0975,47.0975,47.049,47.0652,6300.0
2016-10-31 13:40:00,58.15,58.18,58.14,58.16,8014.0,47.0733,47.0975,47.0652,47.0813,8014.0
2016-10-31 13:45:00,58.16,58.16,58.1,58.15,15658.0,47.0813,47.0813,47.0328,47.0733,15658.0
2016-10-31 13:50:00,58.16,58.16,58.11,58.12,8057.0,47.0813,47.0813,47.0409,47.049,8057.0
2016-10-31 13:55:00,58.11,58.11,58.05,58.08,10648.0,47.0409,47.0409,46.9923,47.0166,10648.0
2016-10-31 14:00:00,58.07,58.08,58.06,58.07,5889.0,47.0085,47.0166,47.0004,47.0085,5889.0
2016-10-31 14:05:00,58.08,58.08,58.0,58.01,25368.0,47.0166,47.0166,46.9518,46.9599,25368.0
2016-10-31 14:10:00,58.01,58.03,57.94,57.97,9584.0,46.9599,46.9761,46.9033,46.9275,9584.0
2016-10-31 14:15:00,57.98,57.99,57.96,57.96,7069.0,46.9356,46.9437,46.9194,46.9194,7069.0
2016-10-31 14:20:00,57.96,57.98,57.9,57.93,42792.0,46.9194,46.9356,46.8709,46.8952,42792.0
2016-10-31 14:25:00,57.92,57.92,57.86,57.88,6752.0,46.8871,46.8871,46.8385,46.8547,6752.0
2016-10-31 14:30:00,57.88,57.93,57.87,57.93,9450.0,46.8547,46.8952,46.8466,46.8952,9450.0
2016-10-31 14:35:00,57.93,57.98,57.9,57.95,15215.0,46.8952,46.9356,46.8709,46.9113,15215.0
2016-10-31 14:40:00,57.94,57.94,57.88,57.89,9360.0,46.9033,46.9033,46.8547,46.8628,9360.0
2016-10-31 14:45:00,57.9,57.91,57.88,57.89,8556.0,46.8709,46.879,46.8547,46.8628,8556.0
2016-10-31 14:50:00,57.89,57.89,57.82,57.87,14877.0,46.8628,46.8628,46.8061,46.8466,14877.0
2016-10-31 14:55:00,57.88,57.95,57.87,57.95,14782.0,46.8547,46.9113,46.8466,46.9113,14782.0
2016-10-31 15:00:00,57.94,57.95,57.88,57.94,18159.0,46.9033,46.9113,46.8547,46.9033,18159.0
2016-10-31 15:05:00,57.94,57.96,57.93,57.94,8230.0,46.9033,46.9194,46.8952,46.9033,8230.0
2016-10-31 15:10:00,57.95,58.0,57.93,58.0,12816.0,46.9113,46.9518,46.8952,46.9518,12816.0
2016-10-31 15:15:00,58.0,58.0,57.94,57.95,12471.0,46.9518,46.9518,46.9033,46.9113,12471.0
2016-10-31 15:20:00,57.95,57.98,57.9,57.9,28707.0,46.9113,46.9356,46.8709,46.8709,28707.0
2016-10-31 15:25:00,57.9,57.97,57.89,57.96,19809.0,46.8709,46.9275,46.8628,46.9194,19809.0
2016-10-31 15:30:00,57.97,58.03,57.96,57.97,19229.0,46.9275,46.9761,46.9194,46.9275,19229.0
2016-10-31 15:35:00,57.98,58.0,57.96,57.97,22232.0,46.9356,46.9518,46.9194,46.9275,22232.0
2016-10-31 15:40:00,57.97,57.97,57.87,57.88,38839.0,46.9275,46.9275,46.8466,46.8547,38839.0
2016-10-31 15:45:00,57.89,57.96,57.88,57.88,51446.0,46.8628,46.9194,46.8547,46.8547,51446.0
2016-10-31 15:50:00,57.89,57.92,57.84,57.85,74203.0,46.8628,46.8871,46.8223,46.8304,74203.0
2016-10-31 15:55:00,57.84,57.92,57.84,57.87,104310.0,46.8223,46.8871,46.8223,46.8466,104310.0
2016-11-01 09:30:00,58.51,59.35,58.45,59.08,440667.0,47.3647,48.0447,47.3161,47.8261,440667.0
2016-11-01 09:35:00,59.01,59.41,59.0,59.23,195324.0,47.7694,48.0932,47.7613,47.9475,195324.0
2016-11-01 09:40:00,59.21,59.39,59.07,59.35,213436.0,47.9313,48.077,47.818,48.0447,213436.0
2016-11-01 09:45:00,59.38,59.48,59.1,59.16,164039.0,48.069,48.1499,47.8423,47.8909,164039.0
2016-11-01 09:50:00,59.14,59.2,58.73,58.81,115688.0,47.8747,47.9232,47.5428,47.6075,115688.0
2016-11-01 09:55:00,58.83,59.12,58.75,59.02,113472.0,47.6237,47.8585,47.559,47.7775,113472.0
2016-11-01 10:00:00,59.01,59.1,58.88,59.03,217743.0,47.7694,47.8423,47.6642,47.7856,217743.0
2016-11-01 10:05:00,59.05,59.16,58.96,59.09,206531.0,47.8018,47.8909,47.729,47.8342,206531.0
2016-11-01 10:10:00,59.06,59.25,59.01,59.12,91615.0,47.8099,47.9637,47.7694,47.8585,91615.0
2016-11-01 10:15:00,59.1,59.22,58.99,59.2,47257.0,47.8423,47.9394,47.7532,47.9232,47257.0
2016-11-01 10:20:00,59.2,59.22,59.15,59.17,49064.0,47.9232,47.9394,47.8828,47.899,49064.0
2016-11-01 10:25:00,59.18,59.19,58.98,59.05,47282.0,47.9071,47.9151,47.7451,47.8018,47282.0
2016-11-01 10:30:00,59.04,59.2,58.99,59.14,35800.0,47.7937,47.9232,47.7532,47.8747,35800.0
2016-11-01 10:35:00,59.13,59.14,58.9,58.92,27472.0,47.8666,47.8747,47.6804,47.6966,27472.0
2016-11-01 10:40:00,58.93,59.08,58.93,58.94,18612.0,47.7047,47.8261,47.7047,47.7128,18612.0
2016-11-01 10:45:00,58.92,59.14,58.9,59.13,101093.0,47.6966,47.8747,47.6804,47.8666,101093.0
2016-11-01 10:50:00,59.14,59.16,59.07,59.07,23000.0,47.8747,47.8909,47.818,47.818,23000.0
2016-11-01 10:55:00,59.07,59.2,59.06,59.18,39249.0,47.818,47.9232,47.8099,47.9071,39249.0
2016-11-01 11:00:00,59.19,59.25,59.02,59.07,140355.0,47.9151,47.9637,47.7775,47.818,140355.0
2016-11-01 11:05:00,59.07,59.07,58.97,59.04,56418.0,47.818,47.818,47.7371,47.7937,56418.0
2016-11-01 11:10:00,59.04,59.09,58.98,59.08,89785.0,47.7937,47.8342,47.7451,47.8261,89785.0
2016-11-01 11:15:00,59.07,59.2,59.07,59.2,26470.0,47.818,47.9232,47.818,47.9232,26470.0
2016-11-01 11:20:00,59.2,59.22,59.15,59.19,40679.0,47.9232,47.9394,47.8828,47.9151,40679.0
2016-11-01 11:25:00,59.19,59.2,59.11,59.16,20941.0,47.9151,47.9232,47.8504,47.8909,20941.0
2016-11-01 11:30:00,59.15,59.22,59.08,59.1,30126.0,47.8828,47.9394,47.8261,47.8423,30126.0
2016-11-01 11:35:00,59.08,59.1,59.04,59.08,17219.0,47.8261,47.8423,47.7937,47.8261,17219.0
2016-11-01 11:40:00,59.08,59.09,59.04,59.06,28364.0,47.8261,47.8342,47.7937,47.8099,28364.0
2016-11-01 11:45:00,59.05,59.09,59.01,59.04,22061.0,47.8018,47.8342,47.7694,47.7937,22061.0
2016-11-01 11:50:00,59.04,59.06,59.01,59.06,20404.0,47.7937,47.8099,47.7694,47.8099,20404.0
2016-11-01 11:55:00,59.05,59.06,59.0,59.02,39379.0,47.8018,47.8099,47.7613,47.7775,39379.0
2016-11-01 12:00:00,59.03,59.05,58.99,59.05,36821.0,47.7856,47.8018,47.7532,47.8018,36821.0
2016-11-01 12:05:00,59.04,59.06,58.88,58.89,36532.0,47.7937,47.8099,47.6642,47.6723,36532.0
2016-11-01 12:10:00,58.89,59.03,58.88,59.01,32914.0,47.6723,47.7856,47.6642,47.7694,32914.0
2016-11-01 12:15:00,58.99,59.0,58.88,58.91,26895.0,47.7532,47.7613,47.6642,47.6885,26895.0
2016-11-01 12:20:00,58.92,58.94,58.81,58.9,17302.0,47.6966,47.7128,47.6075,47.6804,17302.0
2016-11-01 12:25:00,58.92,58.94,58.76,58.78,32184.0,47.6966,47.7128,47.5671,47.5832,32184.0
2016-11-01 12:30:00,58.77,58.88,58.73,58.83,20243.0,47.5752,47.6642,47.5428,47.6237,20243.0
2016-11-01 12:35:00,58.8,58.84,58.77,58.82,13464.0,47.5994,47.6318,47.5752,47.6156,13464.0
2016-11-01 12:40:00,58.83,58.87,58.82,58.85,37291.0,47.6237,47.6561,47.6156,47.6399,37291.0
2016-11-01 12:45:00,58.84,58.86,58.68,58.69,16736.0,47.6318,47.648,47.5023,47.5104,16736.0
2016-11-01 12:50:00,58.69,58.72,58.56,58.61,23982.0,47.5104,47.5347,47.4052,47.4456,23982.0
2016-11-01 12:55:00,58.6,58.77,58.6,58.77,40438.0,47.4375,47.5752,47.4375,47.5752,40438.0
2016-11-01 13:00:00,58.77,58.8,58.69,58.72,19915.0,47.5752,47.5994,47.5104,47.5347,19915.0
2016-11-01 13:05:00,58.72,58.74,58.69,58.73,26653.0,47.5347,47.5509,47.5104,47.5428,26653.0
2016-11-01 13:10:00,58.73,58.79,58.67,58.79,19399.0,47.5428,47.5913,47.4942,47.5913,19399.0
2016-11-01 13:15:00,58.78,58.8,58.71,58.75,8785.0,47.5832,47.5994,47.5266,47.559,8785.0
2016-11-01 13:20:00,58.76,58.83,58.73,58.82,14066.0,47.5671,47.6237,47.5428,47.6156,14066.0
2016-11-01 13:25:00,58.85,58.88,58.83,58.85,15129.0,47.6399,47.6642,47.6237,47.6399,15129.0
2016-11-01 13:30:00,58.86,58.87,58.74,58.75,41868.0,47.648,47.6561,47.5509,47.559,41868.0
2016-11-01 13:35:00,58.75,58.94,58.71,58.94,122806.0,47.559,47.7128,47.5266,47.7128,122806.0
2016-11-01 13:40:00,58.9,58.9,58.58,58.59,79901.0,47.6804,47.6804,47.4213,47.4294,79901.0
2016-11-01 13:45:00,58.61,58.67,58.52,58.63,38763.0,47.4456,47.4942,47.3728,47.4618,38763.0
2016-11-01 13:50:00,58.63,58.68,58.62,58.64,16220.0,47.4618,47.5023,47.4537,47.4699,16220.0
2016-11-01 13:55:00,58.64,58.7,58.53,58.61,72207.0,47.4699,47.5185,47.3809,47.4456,72207.0
2016-11-01 14:00:00,58.61,58.62,58.48,58.52,51912.0,47.4456,47.4537,47.3404,47.3728,51912.0
2016-11-01 14:05:00,58.53,58.55,58.46,58.51,23808.0,47.3809,47.3971,47.3242,47.3647,23808.0
2016-11-01 14:10:00,58.52,58.54,58.38,58.38,25901.0,47.3728,47.389,47.2594,47.2594,25901.0
2016-11-01 14:15:00,58.38,58.38,58.16,58.16,43586.0,47.2594,47.2594,47.0813,47.0813,43586.0
2016-11-01 14:20:00,58.18,58.28,58.16,58.27,21482.0,47.0975,47.1785,47.0813,47.1704,21482.0
2016-11-01 14:25:00,58.28,58.58,58.28,58.51,24226.0,47.1785,47.4213,47.1785,47.3647,24226.0
2016-11-01 14:30:00,58.52,58.58,58.44,58.56,38755.0,47.3728,47.4213,47.308,47.4052,38755.0
2016-11-01 14:35:00,58.56,58.61,58.5,58.57,43584.0,47.4052,47.4456,47.3566,47.4132,43584.0
2016-11-01 14:40:00,58.57,58.58,58.38,58.45,23595.0,47.4132,47.4213,47.2594,47.3161,23595.0
2016-11-01 14:45:00,58.45,58.45,58.35,58.42,12922.0,47.3161,47.3161,47.2352,47.2918,12922.0
2016-11-01 14:50:00,58.44,58.54,58.37,58.54,45703.0,47.308,47.389,47.2513,47.389,45703.0
2016-11-01 14:55:00,58.55,58.59,58.47,58.52,27255.0,47.3971,47.4294,47.3323,47.3728,27255.0
2016-11-01 15:00:00,58.51,58.55,58.41,58.52,25110.0,47.3647,47.3971,47.2837,47.3728,25110.0
2016-11-01 15:05:00,58.52,58.53,58.43,58.53,27304.0,47.3728,47.3809,47.2999,47.3809,27304.0
2016-11-01 15:10:00,58.52,58.56,58.48,58.52,29440.0,47.3728,47.4052,47.3404,47.3728,29440.0
2016-11-01 15:15:00,58.51,58.56,58.49,58.55,31683.0,47.3647,47.4052,47.3485,47.3971,31683.0
2016-11-01 15:20:00,58.55,58.56,58.46,58.5,25995.0,47.3971,47.4052,47.3242,47.3566,25995.0
2016-11-01 15:25:00,58.5,58.66,58.5,58.65,50150.0,47.3566,47.4861,47.3566,47.478,50150.0
2016-11-01 15:30:00,58.64,58.65,58.56,58.56,51432.0,47.4699,47.478,47.4052,47.4052,51432.0
2016-11-01 15:35:00,58.57,58.58,58.48,58.57,65811.0,47.4132,47.4213,47.3404,47.4132,65811.0
2016-11-01 15:40:00,58.58,58.61,58.55,58.58,85194.0,47.4213,47.4456,47.3971,47.4213,85194.0
2016-11-01 15:45:00,58.58,58.66,58.57,58.65,101738.0,47.4213,47.4861,47.4132,47.478,101738.0
2016-11-01 15:50:00,58.66,58.66,58.58,58.6,140338.0,47.4861,47.4861,47.4213,47.4375,140338.0
2016-11-01 15:55:00,58.6,58.66,58.59,58.61,294242.0,47.4375,47.4861,47.4294,47.4456,294242.0
2016-11-02 09:30:00,58.43,58.49,58.03,58.03,51630.0,47.2999,47.3485,46.9761,46.9761,51630.0
2016-11-02 09:35:00,58.06,58.26,57.93,58.06,46899.0,47.0004,47.1623,46.8952,47.0004,46899.0
2016-11-02 09:40:00,58.06,58.33,58.06,58.32,10901.0,47.0004,47.219,47.0004,47.2109,10901.0
2016-11-02 09:45:00,58.33,58.67,58.32,58.4,44562.0,47.219,47.4942,47.2109,47.2756,44562.0
2016-11-02 09:50:00,58.41,58.41,58.27,58.3,14721.0,47.2837,47.2837,47.1704,47.1947,14721.0
2016-11-02 09:55:00,58.28,58.4,58.25,58.32,13613.0,47.1785,47.2756,47.1542,47.2109,13613.0
2016-11-02 10:00:00,58.31,58.33,58.15,58.2,28019.0,47.2028,47.219,47.0733,47.1137,28019.0
2016-11-02 10:05:00,58.15,58.25,58.09,58.17,22526.0,47.0733,47.1542,47.0247,47.0894,22526.0
2016-11-02 10:10:00,58.17,58.18,58.03,58.03,74721.0,47.0894,47.0975,46.9761,46.9761,74721.0
2016-11-02 10:15:00,58.05,58.06,57.9,57.93,23522.0,46.9923,47.0004,46.8709,46.8952,23522.0
2016-11-02 10:20:00,57.9,57.92,57.78,57.78,38236.0,46.8709,46.8871,46.7737,46.7737,38236.0
2016-11-02 10:25:00,57.79,57.79,57.68,57.75,50028.0,46.7818,46.7818,46.6928,46.7494,50028.0
2016-11-02 10:30:00,57.74,57.74,57.55,57.62,40086.0,46.7414,46.7414,46.5875,46.6442,40086.0
2016-11-02 10:35:00,57.62,57.87,57.62,57.87,49517.0,46.6442,46.8466,46.6442,46.8466,49517.0
2016-11-02 10:40:00,57.86,57.92,57.74,57.74,49759.0,46.8385,46.8871,46.7414,46.7414,49759.0
2016-11-02 10:45:00,57.74,57.81,57.7,57.73,90672.0,46.7414,46.798,46.709,46.7333,90672.0
2016-11-02 10:50:00,57.72,57.77,57.67,57.69,31920.0,46.7252,46.7656,46.6847,46.7009,31920.0
2016-11-02 10:55:00,57.69,57.7,57.63,57.65,18172.0,46.7009,46.709,46.6523,46.6685,18172.0
2016-11-02 11:00:00,57.66,57.71,57.59,57.62,34032.0,46.6766,46.7171,46.6199,46.6442,34032.0
2016-11-02 11:05:00,57.61,57.66,57.58,57.65,41682.0,46.6361,46.6766,46.6118,46.6685,41682.0
2016-11-02 11:10:00,57.64,57.8,57.61,57.8,114507.0,46.6604,46.7899,46.6361,46.7899,114507.0
2016-11-02 11:15:00,57.8,57.82,57.7,57.73,72999.0,46.7899,46.8061,46.709,46.7333,72999.0
2016-11-02 11:20:00,57.71,57.71,57.55,57.56,28701.0,46.7171,46.7171,46.5875,46.5956,28701.0
2016-11-02 11:25:00,57.56,57.57,57.46,57.53,88032.0,46.5956,46.6037,46.5147,46.5714,88032.0
2016-11-02 11:30:00,57.53,57.53,57.46,57.47,30833.0,46.5714,46.5714,46.5147,46.5228,30833.0
2016-11-02 11:35:00,57.48,57.49,57.38,57.46,36752.0,46.5309,46.539,46.4499,46.5147,36752.0
2016-11-02 11:40:00,57.47,57.54,57.44,57.44,37865.0,46.5228,46.5794,46.4985,46.4985,37865.0
2016-11-02 11:45:00,57.44,57.52,57.43,57.43,33295.0,46.4985,46.5633,46.4904,46.4904,33295.0
2016-11-02 11:50:00,57.42,57.46,57.38,57.38,26922.0,46.4823,46.5147,46.4499,46.4499,26922.0
2016-11-02 11:55:00,57.38,57.52,57.37,57.43,25126.0,46.4499,46.5633,46.4418,46.4904,25126.0
2016-11-02 12:00:00,57.42,57.51,57.39,57.5,41486.0,46.4823,46.5552,46.458,46.5471,41486.0
2016-11-02 12:05:00,57.51,57.54,57.47,57.54,38463.0,46.5552,46.5794,46.5228,46.5794,38463.0
2016-11-02 12:10:00,57.54,57.54,57.46,57.47,53672.0,46.5794,46.5794,46.5147,46.5228,53672.0
2016-11-02 12:15:00,57.46,57.65,57.44,57.61,58514.0,46.5147,46.6685,46.4985,46.6361,58514.0
2016-11-02 12:20:00,57.6,57.62,57.48,57.48,30823.0,46.628,46.6442,46.5309,46.5309,30823.0
2016-11-02 12:25:00,57.49,57.54,57.48,57.48,18495.0,46.539,46.5794,46.5309,46.5309,18495.0
2016-11-02 12:30:00,57.49,57.51,57.44,57.45,14050.0,46.539,46.5552,46.4985,46.5066,14050.0
2016-11-02 12:35:00,57.45,57.47,57.36,57.37,37616.0,46.5066,46.5228,46.4337,46.4418,37616.0
2016-11-02 12:40:00,57.37,57.39,57.3,57.36,31379.0,46.4418,46.458,46.3852,46.4337,31379.0
2016-11-02 12:45:00,57.36,57.38,57.33,57.38,11310.0,46.4337,46.4499,46.4095,46.4499,11310.0
2016-11-02 12:50:00,57.36,57.38,57.33,57.35,9774.0,46.4337,46.4499,46.4095,46.4256,9774.0
2016-11-02 12:55:00,57.35,57.35,57.26,57.29,32037.0,46.4256,46.4256,46.3528,46.3771,32037.0
2016-11-02 13:00:00,57.29,57.31,57.14,57.14,48309.0,46.3771,46.3933,46.2556,46.2556,48309.0
2016-11-02 13:05:00,57.14,57.2,57.11,57.14,32527.0,46.2556,46.3042,46.2314,46.2556,32527.0
2016-11-02 13:10:00,57.16,57.17,57.04,57.07,44002.0,46.2718,46.2799,46.1747,46.199,44002.0
2016-11-02 13:15:00,57.08,57.1,57.04,57.08,23690.0,46.2071,46.2233,46.1747,46.2071,23690.0
2016-11-02 13:20:00,57.08,57.23,57.07,57.22,33102.0,46.2071,46.3285,46.199,46.3204,33102.0
2016-11-02 13:25:00,57.23,57.34,57.2,57.28,23989.0,46.3285,46.4175,46.3042,46.369,23989.0
2016-11-02 13:30:00,57.28,57.28,57.19,57.26,17881.0,46.369,46.369,46.2961,46.3528,17881.0
2016-11-02 13:35:00,57.26,57.32,57.24,57.27,17255.0,46.3528,46.4014,46.3366,46.3609,17255.0
2016-11-02 13:40:00,57.27,57.31,57.27,57.31,7596.0,46.3609,46.3933,46.3609,46.3933,7596.0
2016-11-02 13:45:00,57.3,57.46,57.3,57.44,26799.0,46.3852,46.5147,46.3852,46.4985,26799.0
2016-11-02 13:50:00,57.45,57.45,57.42,57.43,11139.0,46.5066,46.5066,46.4823,46.4904,11139.0
2016-11-02 13:55:00,57.43,57.54,57.42,57.48,33481.0,46.4904,46.5794,46.4823,46.5309,33481.0
2016-11-02 14:00:00,57.45,57.47,57.35,57.37,18941.0,46.5066,46.5228,46.4256,46.4418,18941.0
2016-11-02 14:05:00,57.36,57.38,57.15,57.16,23934.0,46.4337,46.4499,46.2637,46.2718,23934.0
2016-11-02 14:10:00,57.14,57.35,57.12,57.29,28597.0,46.2556,46.4256,46.2395,46.3771,28597.0
2016-11-02 14:15:00,57.29,57.33,57.21,57.32,21974.0,46.3771,46.4095,46.3123,46.4014,21974.0
2016-11-02 14:20:00,57.32,57.58,57.32,57.54,32488.0,46.4014,46.6118,46.4014,46.5794,32488.0
2016-11-02 14:25:00,57.55,57.65,57.45,57.47,53436.0,46.5875,46.6685,46.5066,46.5228,53436.0
2016-11-02 14:30:00,57.46,57.48,57.39,57.46,21979.0,46.5147,46.5309,46.458,46.5147,21979.0
2016-11-02 14:35:00,57.44,57.51,57.41,57.42,38922.0,46.4985,46.5552,46.4742,46.4823,38922.0
2016-11-02 14:40:00,57.43,57.46,57.41,57.44,9501.0,46.4904,46.5147,46.4742,46.4985,9501.0
2016-11-02 14:45:00,57.44,57.51,57.43,57.47,145671.0,46.4985,46.5552,46.4904,46.5228,145671.0
2016-11-02 14:50:00,57.46,57.46,57.34,57.34,66022.0,46.5147,46.5147,46.4175,46.4175,66022.0
2016-11-02 14:55:00,57.33,57.39,57.26,57.28,44361.0,46.4095,46.458,46.3528,46.369,44361.0
2016-11-02 15:00:00,57.27,57.35,57.23,57.34,55108.0,46.3609,46.4256,46.3285,46.4175,55108.0
2016-11-02 15:05:00,57.34,57.4,57.29,57.39,58571.0,46.4175,46.4661,46.3771,46.458,58571.0
2016-11-02 15:10:00,57.4,57.4,57.3,57.35,54593.0,46.4661,46.4661,46.3852,46.4256,54593.0
2016-11-02 15:15:00,57.34,57.34,57.28,57.29,34368.0,46.4175,46.4175,46.369,46.3771,34368.0
2016-11-02 15:20:00,57.3,57.45,57.29,57.44,58412.0,46.3852,46.5066,46.3771,46.4985,58412.0
2016-11-02 15:25:00,57.44,57.54,57.43,57.54,41171.0,46.4985,46.5794,46.4904,46.5794,41171.0
2016-11-02 15:30:00,57.53,57.54,57.45,57.52,35572.0,46.5714,46.5794,46.5066,46.5633,35572.0
2016-11-02 15:35:00,57.51,57.52,57.48,57.48,54434.0,46.5552,46.5633,46.5309,46.5309,54434.0
2016-11-02 15:40:00,57.48,57.55,57.47,57.51,63968.0,46.5309,46.5875,46.5228,46.5552,63968.0
2016-11-02 15:45:00,57.51,57.57,57.48,57.57,73274.0,46.5552,46.6037,46.5309,46.6037,73274.0
2016-11-02 15:50:00,57.57,57.57,57.5,57.54,84260.0,46.6037,46.6037,46.5471,46.5794,84260.0
2016-11-02 15:55:00,57.53,57.62,57.52,57.6,262116.0,46.5714,46.6442,46.5633,46.628,262116.0
2016-11-03 09:30:00,57.29,57.8,57.2,57.47,84402.0,46.3771,46.7899,46.3042,46.5228,84402.0
2016-11-03 09:35:00,57.5,57.68,57.35,57.62,47024.0,46.5471,46.6928,46.4256,46.6442,47024.0
2016-11-03 09:40:00,57.58,57.59,57.39,57.45,78934.0,46.6118,46.6199,46.458,46.5066,78934.0
2016-11-03 09:45:00,57.45,57.51,57.26,57.42,131125.0,46.5066,46.5552,46.3528,46.4823,131125.0
2016-11-03 09:50:00,57.46,57.54,57.36,57.48,75864.0,46.5147,46.5794,46.4337,46.5309,75864.0
2016-11-03 09:55:00,57.51,57.55,57.38,57.41,133097.0,46.5552,46.5875,46.4499,46.4742,133097.0
2016-11-03 10:00:00,57.42,57.46,57.08,57.11,111420.0,46.4823,46.5147,46.2071,46.2314,111420.0
2016-11-03 10:05:00,57.11,57.27,56.7,56.71,219551.0,46.2314,46.3609,45.8995,45.9076,219551.0
2016-11-03 10:10:00,56.7,56.77,56.59,56.66,87684.0,45.8995,45.9561,45.8104,45.8671,87684.0
2016-11-03 10:15:00,56.67,56.8,56.45,56.78,102580.0,45.8752,45.9804,45.6971,45.9642,102580.0
2016-11-03 10:20:00,56.78,57.05,56.78,57.01,51714.0,45.9642,46.1828,45.9642,46.1504,51714.0
2016-11-03 10:25:00,57.01,57.09,56.85,57.06,88633.0,46.1504,46.2152,46.0209,46.1909,88633.0
2016-11-03 10:30:00,57.05,57.09,56.96,57.07,45714.0,46.1828,46.2152,46.1099,46.199,45714.0
2016-11-03 10:35:00,57.06,57.06,56.91,56.94,30573.0,46.1909,46.1909,46.0695,46.0937,30573.0
2016-11-03 10:40:00,56.94,57.14,56.89,57.13,50763.0,46.0937,46.2556,46.0533,46.2475,50763.0
2016-11-03 10:45:00,57.14,57.14,56.86,56.9,34096.0,46.2556,46.2556,46.029,46.0614,34096.0
2016-11-03 10:50:00,56.91,56.95,56.74,56.8,37566.0,46.0695,46.1018,45.9318,45.9804,37566.0
2016-11-03 10:55:00,56.81,56.82,56.71,56.81,43295.0,45.9885,45.9966,45.9076,45.9885,43295.0
2016-11-03 11:00:00,56.81,56.82,56.69,56.75,49265.0,45.9885,45.9966,45.8914,45.9399,49265.0
2016-11-03 11:05:00,56.77,56.86,56.75,56.82,29614.0,45.9561,46.029,45.9399,45.9966,29614.0
2016-11-03 11:10:00,56.82,57.03,56.81,57.02,37361.0,45.9966,46.1666,45.9885,46.1585,37361.0
2016-11-03 11:15:00,57.03,57.03,56.79,56.91,35185.0,46.1666,46.1666,45.9723,46.0695,35185.0
2016-11-03 11:20:00,56.89,56.99,56.87,56.99,26528.0,46.0533,46.1342,46.0371,46.1342,26528.0
2016-11-03 11:25:00,56.99,57.04,56.78,56.78,43804.0,46.1342,46.1747,45.9642,45.9642,43804.0
2016-11-03 11:30:00,56.79,56.87,56.75,56.82,27426.0,45.9723,46.0371,45.9399,45.9966,27426.0
2016-11-03 11:35:00,56.81,56.89,56.71,56.88,49528.0,45.9885,46.0533,45.9076,46.0452,49528.0
2016-11-03 11:40:00,56.89,56.95,56.8,56.82,29434.0,46.0533,46.1018,45.9804,45.9966,29434.0
2016-11-03 11:45:00,56.81,56.84,56.76,56.82,46836.0,45.9885,46.0128,45.948,45.9966,46836.0
2016-11-03 11:50:00,56.83,56.84,56.72,56.82,28258.0,46.0047,46.0128,45.9156,45.9966,28258.0
2016-11-03 11:55:00,56.83,56.85,56.78,56.85,113514.0,46.0047,46.0209,45.9642,46.0209,113514.0
2016-11-03 12:00:00,56.85,56.85,56.75,56.81,67982.0,46.0209,46.0209,45.9399,45.9885,67982.0
2016-11-03 12:05:00,56.82,56.86,56.72,56.72,50153.0,45.9966,46.029,45.9156,45.9156,50153.0
2016-11-03 12:10:00,56.72,56.78,56.69,56.71,31667.0,45.9156,45.9642,45.8914,45.9076,31667.0
2016-11-03 12:15:00,56.7,56.72,56.66,56.7,38909.0,45.8995,45.9156,45.8671,45.8995,38909.0
2016-11-03 12:20:00,56.69,56.77,56.68,56.76,11405.0,45.8914,45.9561,45.8833,45.948,11405.0
2016-11-03 12:25:00,56.75,56.77,56.7,56.7,9690.0,45.9399,45.9561,45.8995,45.8995,9690.0
2016-11-03 12:30:00,56.7,56.76,56.65,56.71,23004.0,45.8995,45.948,45.859,45.9076,23004.0
2016-11-03 12:35:00,56.68,56.7,56.64,56.65,42127.0,45.8833,45.8995,45.8509,45.859,42127.0
2016-11-03 12:40:00,56.66,56.71,56.63,56.64,22468.0,45.8671,45.9076,45.8428,45.8509,22468.0
2016-11-03 12:45:00,56.64,56.64,56.55,56.58,55956.0,45.8509,45.8509,45.778,45.8023,55956.0
2016-11-03 12:50:00,56.57,56.6,56.53,56.57,65287.0,45.7942,45.8185,45.7618,45.7942,65287.0
2016-11-03 12:55:00,56.57,56.68,56.56,56.68,24176.0,45.7942,45.8833,45.7861,45.8833,24176.0
2016-11-03 13:00:00,56.67,56.67,56.59,56.59,25820.0,45.8752,45.8752,45.8104,45.8104,25820.0
2016-11-03 13:05:00,56.58,56.62,56.55,56.59,92274.0,45.8023,45.8347,45.778,45.8104,92274.0
2016-11-03 13:10:00,56.58,56.69,56.57,56.69,51655.0,45.8023,45.8914,45.7942,45.8914,51655.0
2016-11-03 13:15:00,56.69,56.69,56.52,56.54,37980.0,45.8914,45.8914,45.7537,45.7699,37980.0
2016-11-03 13:20:00,56.54,56.56,56.51,56.56,22320.0,45.7699,45.7861,45.7456,45.7861,22320.0
2016-11-03 13:25:00,56.57,56.66,56.52,56.65,109182.0,45.7942,45.8671,45.7537,45.859,109182.0
2016-11-03 13:30:00,56.64,56.66,56.57,56.58,25872.0,45.8509,45.8671,45.7942,45.8023,25872.0
2016-11-03 13:35:00,56.57,56.58,56.53,56.54,31137.0,45.7942,45.8023,45.7618,45.7699,31137.0
2016-11-03 13:40:00,56.53,56.78,56.53,56.77,110737.0,45.7618,45.9642,45.7618,45.9561,110737.0
2016-11-03 13:45:00,56.76,56.83,56.75,56.82,46956.0,45.948,46.0047,45.9399,45.9966,46956.0
2016-11-03 13:50:00,56.81,56.82,56.58,56.61,31162.0,45.9885,45.9966,45.8023,45.8266,31162.0
2016-11-03 13:55:00,56.62,56.64,56.53,56.62,46383.0,45.8347,45.8509,45.7618,45.8347,46383.0
2016-11-03 14:00:00,56.6,56.68,56.56,56.66,61505.0,45.8185,45.8833,45.7861,45.8671,61505.0
2016-11-03 14:05:00,56.64,56.7,56.62,56.69,30775.0,45.8509,45.8995,45.8347,45.8914,30775.0
2016-11-03 14:10:00,56.7,56.77,56.66,56.7,33950.0,45.8995,45.9561,45.8671,45.8995,33950.0
2016-11-03 14:15:00,56.7,56.7,56.59,56.59,28411.0,45.8995,45.8995,45.8104,45.8104,28411.0
2016-11-03 14:20:00,56.59,56.67,56.57,56.67,37301.0,45.8104,45.8752,45.7942,45.8752,37301.0
2016-11-03 14:25:00,56.67,56.75,56.65,56.7,32918.0,45.8752,45.9399,45.859,45.8995,32918.0
2016-11-03 14:30:00,56.69,56.8,56.64,56.79,44560.0,45.8914,45.9804,45.8509,45.9723,44560.0
2016-11-03 14:35:00,56.8,56.87,56.71,56.71,49070.0,45.9804,46.0371,45.9076,45.9076,49070.0
2016-11-03 14:40:00,56.73,56.75,56.69,56.69,35811.0,45.9237,45.9399,45.8914,45.8914,35811.0
2016-11-03 14:45:00,56.69,56.74,56.58,56.61,133702.0,45.8914,45.9318,45.8023,45.8266,133702.0
2016-11-03 14:50:00,56.61,56.67,56.61,56.61,45526.0,45.8266,45.8752,45.8266,45.8266,45526.0
2016-11-03 14:55:00,56.62,56.67,56.59,56.66,56825.0,45.8347,45.8752,45.8104,45.8671,56825.0
2016-11-03 15:00:00,56.66,56.67,56.59,56.6,61241.0,45.8671,45.8752,45.8104,45.8185,61241.0
2016-11-03 15:05:00,56.6,56.64,56.57,56.64,84415.0,45.8185,45.8509,45.7942,45.8509,84415.0
2016-11-03 15:10:00,56.64,56.64,56.53,56.54,59107.0,45.8509,45.8509,45.7618,45.7699,59107.0
2016-11-03 15:15:00,56.54,56.54,56.46,56.48,126021.0,45.7699,45.7699,45.7052,45.7214,126021.0
2016-11-03 15:20:00,56.48,56.52,56.45,56.48,79234.0,45.7214,45.7537,45.6971,45.7214,79234.0
2016-11-03 15:25:00,56.49,56.51,56.46,56.49,56885.0,45.7295,45.7456,45.7052,45.7295,56885.0
2016-11-03 15:30:00,56.5,56.51,56.44,56.48,93729.0,45.7376,45.7456,45.689,45.7214,93729.0
2016-11-03 15:35:00,56.48,56.53,56.47,56.49,169870.0,45.7214,45.7618,45.7133,45.7295,169870.0
2016-11-03 15:40:00,56.48,56.51,56.32,56.41,151092.0,45.7214,45.7456,45.5918,45.6647,151092.0
2016-11-03 15:45:00,56.41,56.52,56.39,56.49,152118.0,45.6647,45.7537,45.6485,45.7295,152118.0
2016-11-03 15:50:00,56.5,56.57,56.49,56.57,231608.0,45.7376,45.7942,45.7295,45.7942,231608.0
2016-11-03 15:55:00,56.57,56.76,56.57,56.72,428177.0,45.7942,45.948,45.7942,45.9156,428177.0
2016-11-04 09:30:00,59.17,59.4,58.66,59.36,389551.0,47.899,48.0851,47.4861,48.0528,389551.0
2016-11-04 09:35:00,59.36,59.4,58.78,58.93,260512.0,48.0528,48.0851,47.5832,47.7047,260512.0
2016-11-04 09:40:00,58.92,59.12,58.67,58.86,257949.0,47.6966,47.8585,47.4942,47.648,257949.0
2016-11-04 09:45:00,58.83,59.08,58.81,59.0,136298.0,47.6237,47.8261,47.6075,47.7613,136298.0
2016-11-04 09:50:00,59.01,59.38,58.99,59.37,236580.0,47.7694,48.069,47.7532,48.0609,236580.0
2016-11-04 09:55:00,59.36,59.65,59.33,59.47,209777.0,48.0528,48.2875,48.0285,48.1418,209777.0
2016-11-04 10:00:00,59.51,59.93,59.49,59.8,216133.0,48.1742,48.5142,48.158,48.409,216133.0
2016-11-04 10:05:00,59.8,59.93,59.78,59.84,184606.0,48.409,48.5142,48.3928,48.4413,184606.0
2016-11-04 10:10:00,59.84,59.94,59.76,59.86,144657.0,48.4413,48.5223,48.3766,48.4575,144657.0
2016-11-04 10:15:00,59.85,59.91,59.77,59.89,114354.0,48.4494,48.498,48.3847,48.4818,114354.0
2016-11-04 10:20:00,59.9,59.97,59.75,59.83,161029.0,48.4899,48.5466,48.3685,48.4332,161029.0
2016-11-04 10:25:00,59.82,59.82,59.58,59.62,75250.0,48.4251,48.4251,48.2309,48.2632,75250.0
2016-11-04 10:30:00,59.63,59.76,59.63,59.65,111549.0,48.2713,48.3766,48.2713,48.2875,111549.0
2016-11-04 10:35:00,59.65,59.65,59.33,59.4,101020.0,48.2875,48.2875,48.0285,48.0851,101020.0
2016-11-04 10:40:00,59.39,59.56,59.34,59.54,124048.0,48.077,48.2147,48.0366,48.1985,124048.0
2016-11-04 10:45:00,59.56,59.56,59.46,59.52,67431.0,48.2147,48.2147,48.1337,48.1823,67431.0
2016-11-04 10:50:00,59.54,59.65,59.53,59.62,61737.0,48.1985,48.2875,48.1904,48.2632,61737.0
2016-11-04 10:55:00,59.62,59.62,59.32,59.35,119706.0,48.2632,48.2632,48.0204,48.0447,119706.0
2016-11-04 11:00:00,59.37,59.62,59.26,59.52,78722.0,48.0609,48.2632,47.9718,48.1823,78722.0
2016-11-04 11:05:00,59.54,59.58,59.32,59.36,83247.0,48.1985,48.2309,48.0204,48.0528,83247.0
2016-11-04 11:10:00,59.37,59.51,59.31,59.51,63623.0,48.0609,48.1742,48.0123,48.1742,63623.0
2016-11-04 11:15:00,59.53,59.54,59.42,59.43,53401.0,48.1904,48.1985,48.1013,48.1094,53401.0
2016-11-04 11:20:00,59.44,59.44,59.34,59.4,38960.0,48.1175,48.1175,48.0366,48.0851,38960.0
2016-11-04 11:25:00,59.38,59.4,59.17,59.22,55529.0,48.069,48.0851,47.899,47.9394,55529.0
2016-11-04 11:30:00,59.25,59.28,59.1,59.26,63528.0,47.9637,47.988,47.8423,47.9718,63528.0
2016-11-04 11:35:00,59.26,59.27,59.15,59.22,68329.0,47.9718,47.9799,47.8828,47.9394,68329.0
2016-11-04 11:40:00,59.24,59.24,59.13,59.21,40137.0,47.9556,47.9556,47.8666,47.9313,40137.0
2016-11-04 11:45:00,59.21,59.42,59.19,59.29,70975.0,47.9313,48.1013,47.9151,47.9961,70975.0
2016-11-04 11:50:00,59.3,59.42,59.25,59.41,45033.0,48.0042,48.1013,47.9637,48.0932,45033.0
2016-11-04 11:55:00,59.42,59.46,59.35,59.38,37734.0,48.1013,48.1337,48.0447,48.069,37734.0
2016-11-04 12:00:00,59.38,59.42,59.34,59.4,43456.0,48.069,48.1013,48.0366,48.0851,43456.0
2016-11-04 12:05:00,59.39,59.39,59.33,59.35,44302.0,48.077,48.077,48.0285,48.0447,44302.0
2016-11-04 12:10:00,59.34,59.45,59.29,59.4,100332.0,48.0366,48.1256,47.9961,48.0851,100332.0
2016-11-04 12:15:00,59.4,59.43,59.36,59.41,30045.0,48.0851,48.1094,48.0528,48.0932,30045.0
2016-11-04 12:20:00,59.41,59.43,59.34,59.37,29494.0,48.0932,48.1094,48.0366,48.0609,29494.0
2016-11-04 12:25:00,59.35,59.44,59.35,59.4,32534.0,48.0447,48.1175,48.0447,48.0851,32534.0
2016-11-04 12:30:00,59.39,59.45,59.38,59.39,51763.0,48.077,48.1256,48.069,48.077,51763.0
2016-11-04 12:35:00,59.39,59.42,59.33,59.39,37001.0,48.077,48.1013,48.0285,48.077,37001.0
2016-11-04 12:40:00,59.38,59.5,59.35,59.48,31899.0,48.069,48.1661,48.0447,48.1499,31899.0
2016-11-04 12:45:00,59.5,59.61,59.47,59.59,60927.0,48.1661,48.2551,48.1418,48.239,60927.0
2016-11-04 12:50:00,59.6,59.63,59.58,59.61,22498.0,48.247,48.2713,48.2309,48.2551,22498.0
2016-11-04 12:55:00,59.61,59.62,59.55,59.58,55129.0,48.2551,48.2632,48.2066,48.2309,55129.0
2016-11-04 13:00:00,59.59,59.66,59.55,59.65,41774.0,48.239,48.2956,48.2066,48.2875,41774.0
2016-11-04 13:05:00,59.66,59.66,59.62,59.64,26674.0,48.2956,48.2956,48.2632,48.2794,26674.0
2016-11-04 13:10:00,59.64,59.75,59.63,59.72,47266.0,48.2794,48.3685,48.2713,48.3442,47266.0
2016-11-04 13:15:00,59.73,59.73,59.69,59.71,26411.0,48.3523,48.3523,48.3199,48.3361,26411.0
2016-11-04 13:20:00,59.71,59.71,59.6,59.6,26570.0,48.3361,48.3361,48.247,48.247,26570.0
2016-11-04 13:25:00,59.61,59.71,59.54,59.7,37220.0,48.2551,48.3361,48.1985,48.328,37220.0
2016-11-04 13:30:00,59.7,59.7,59.61,59.62,27900.0,48.328,48.328,48.2551,48.2632,27900.0
2016-11-04 13:35:00,59.61,59.71,59.56,59.7,30590.0,48.2551,48.3361,48.2147,48.328,30590.0
2016-11-04 13:40:00,59.71,59.71,59.62,59.64,20361.0,48.3361,48.3361,48.2632,48.2794,20361.0
2016-11-04 13:45:00,59.63,59.67,59.55,59.55,43983.0,48.2713,48.3037,48.2066,48.2066,43983.0
2016-11-04 13:50:00,59.56,59.61,59.55,59.59,31714.0,48.2147,48.2551,48.2066,48.239,31714.0
2016-11-04 13:55:00,59.58,59.59,59.54,59.55,46356.0,48.2309,48.239,48.1985,48.2066,46356.0
2016-11-04 14:00:00,59.54,59.55,59.46,59.47,48291.0,48.1985,48.2066,48.1337,48.1418,48291.0
2016-11-04 14:05:00,59.47,59.52,59.38,59.38,45713.0,48.1418,48.1823,48.069,48.069,45713.0
2016-11-04 14:10:00,59.37,59.45,59.36,59.43,20354.0,48.0609,48.1256,48.0528,48.1094,20354.0
2016-11-04 14:15:00,59.44,59.47,59.39,59.4,36073.0,48.1175,48.1418,48.077,48.0851,36073.0
2016-11-04 14:20:00,59.41,59.49,59.39,59.42,50530.0,48.0932,48.158,48.077,48.1013,50530.0
2016-11-04 14:25:00,59.42,59.44,59.38,59.39,22244.0,48.1013,48.1175,48.069,48.077,22244.0
2016-11-04 14:30:00,59.4,59.41,59.36,59.4,32663.0,48.0851,48.0932,48.0528,48.0851,32663.0
2016-11-04 14:35:00,59.39,59.41,59.35,59.4,45689.0,48.077,48.0932,48.0447,48.0851,45689.0
2016-11-04 14:40:00,59.4,59.47,59.39,59.42,63950.0,48.0851,48.1418,48.077,48.1013,63950.0
2016-11-04 14:45:00,59.41,59.41,59.33,59.35,41386.0,48.0932,48.0932,48.0285,48.0447,41386.0
2016-11-04 14:50:00,59.37,59.43,59.36,59.43,35143.0,48.0609,48.1094,48.0528,48.1094,35143.0
2016-11-04 14:55:00,59.41,59.42,59.37,59.4,38096.0,48.0932,48.1013,48.0609,48.0851,38096.0
2016-11-04 15:00:00,59.39,59.42,59.34,59.36,49685.0,48.077,48.1013,48.0366,48.0528,49685.0
2016-11-04 15:05:00,59.35,59.38,59.29,59.3,90906.0,48.0447,48.069,47.9961,48.0042,90906.0
2016-11-04 15:10:00,59.3,59.42,59.29,59.35,81694.0,48.0042,48.1013,47.9961,48.0447,81694.0
2016-11-04 15:15:00,59.34,59.4,59.34,59.38,63865.0,48.0366,48.0851,48.0366,48.069,63865.0
2016-11-04 15:20:00,59.38,59.4,59.36,59.36,65387.0,48.069,48.0851,48.0528,48.0528,65387.0
2016-11-04 15:25:00,59.36,59.41,59.36,59.38,56833.0,48.0528,48.0932,48.0528,48.069,56833.0
2016-11-04 15:30:00,59.38,59.4,59.27,59.29,104934.0,48.069,48.0851,47.9799,47.9961,104934.0
2016-11-04 15:35:00,59.28,59.29,59.19,59.26,275083.0,47.988,47.9961,47.9151,47.9718,275083.0
2016-11-04 15:40:00,59.26,59.27,59.11,59.14,104988.0,47.9718,47.9799,47.8504,47.8747,104988.0
2016-11-04 15:45:00,59.13,59.13,59.03,59.07,169005.0,47.8666,47.8666,47.7856,47.818,169005.0
2016-11-04 15:50:00,59.06,59.1,59.01,59.03,236193.0,47.8099,47.8423,47.7694,47.7856,236193.0
2016-11-04 15:55:00,59.04,59.11,58.99,59.07,426218.0,47.7937,47.8504,47.7532,47.818,426218.0
2016-11-07 09:30:00,60.01,60.1,59.5,59.54,210649.0,48.5789,48.6518,48.1661,48.1985,210649.0
2016-11-07 09:35:00,59.55,59.76,59.38,59.75,128438.0,48.2066,48.3766,48.069,48.3685,128438.0
2016-11-07 09:40:00,59.74,59.75,59.61,59.73,53592.0,48.3604,48.3685,48.2551,48.3523,53592.0
2016-11-07 09:45:00,59.75,59.76,59.56,59.58,67815.0,48.3685,48.3766,48.2147,48.2309,67815.0
2016-11-07 09:50:00,59.59,59.76,59.52,59.59,184148.0,48.239,48.3766,48.1823,48.239,184148.0
2016-11-07 09:55:00,59.58,59.63,59.42,59.45,112269.0,48.2309,48.2713,48.1013,48.1256,112269.0
2016-11-07 10:00:00,59.43,59.47,59.27,59.27,64728.0,48.1094,48.1418,47.9799,47.9799,64728.0
2016-11-07 10:05:00,59.27,59.3,59.13,59.13,78865.0,47.9799,48.0042,47.8666,47.8666,78865.0
2016-11-07 10:10:00,59.15,59.16,58.92,59.02,158203.0,47.8828,47.8909,47.6966,47.7775,158203.0
2016-11-07 10:15:00,59.03,59.04,58.84,58.9,96902.0,47.7856,47.7937,47.6318,47.6804,96902.0
2016-11-07 10:20:00,58.9,58.92,58.73,58.82,73623.0,47.6804,47.6966,47.5428,47.6156,73623.0
2016-11-07 10:25:00,58.83,59.21,58.83,59.18,52923.0,47.6237,47.9313,47.6237,47.9071,52923.0
2016-11-07 10:30:00,59.18,59.2,58.99,59.02,68971.0,47.9071,47.9232,47.7532,47.7775,68971.0
2016-11-07 10:35:00,59.03,59.1,58.94,58.98,44372.0,47.7856,47.8423,47.7128,47.7451,44372.0
2016-11-07 10:40:00,59.0,59.05,58.96,59.05,33507.0,47.7613,47.8018,47.729,47.8018,33507.0
2016-11-07 10:45:00,59.05,59.05,58.81,58.81,40538.0,47.8018,47.8018,47.6075,47.6075,40538.0
2016-11-07 10:50:00,58.8,58.83,58.73,58.78,51728.0,47.5994,47.6237,47.5428,47.5832,51728.0
2016-11-07 10:55:00,58.79,58.96,58.79,58.93,30760.0,47.5913,47.729,47.5913,47.7047,30760.0
2016-11-07 11:00:00,58.93,59.09,58.93,59.09,41809.0,47.7047,47.8342,47.7047,47.8342,41809.0
2016-11-07 11:05:00,59.08,59.11,59.01,59.09,89059.0,47.8261,47.8504,47.7694,47.8342,89059.0
2016-11-07 11:10:00,59.1,59.17,59.05,59.09,43993.0,47.8423,47.899,47.8018,47.8342,43993.0
2016-11-07 11:15:00,59.09,59.12,58.93,59.08,56397.0,47.8342,47.8585,47.7047,47.8261,56397.0
2016-11-07 11:20:00,59.08,59.15,58.8,58.94,66597.0,47.8261,47.8828,47.5994,47.7128,66597.0
2016-11-07 11:25:00,58.95,59.04,58.91,58.95,40963.0,47.7209,47.7937,47.6885,47.7209,40963.0
2016-11-07 11:30:00,58.97,59.05,58.88,58.93,49690.0,47.7371,47.8018,47.6642,47.7047,49690.0
2016-11-07 11:35:00,58.93,59.08,58.93,59.05,43030.0,47.7047,47.8261,47.7047,47.8018,43030.0
2016-11-07 11:40:00,59.04,59.15,59.01,59.02,43577.0,47.7937,47.8828,47.7694,47.7775,43577.0
2016-11-07 11:45:00,59.03,59.07,58.86,58.94,56096.0,47.7856,47.818,47.648,47.7128,56096.0
2016-11-07 11:50:00,58.92,58.98,58.83,58.83,56911.0,47.6966,47.7451,47.6237,47.6237,56911.0
2016-11-07 11:55:00,58.85,58.9,58.81,58.88,24935.0,47.6399,47.6804,47.6075,47.6642,24935.0
2016-11-07 12:00:00,58.87,58.97,58.86,58.94,32768.0,47.6561,47.7371,47.648,47.7128,32768.0
2016-11-07 12:05:00,58.94,59.0,58.92,58.94,39409.0,47.7128,47.7613,47.6966,47.7128,39409.0
2016-11-07 12:10:00,58.95,59.02,58.93,58.94,44184.0,47.7209,47.7775,47.7047,47.7128,44184.0
2016-11-07 12:15:00,58.94,59.0,58.93,58.99,40405.0,47.7128,47.7613,47.7047,47.7532,40405.0
2016-11-07 12:20:00,58.98,59.02,58.91,58.94,34917.0,47.7451,47.7775,47.6885,47.7128,34917.0
2016-11-07 12:25:00,58.94,58.98,58.9,58.98,22857.0,47.7128,47.7451,47.6804,47.7451,22857.0
2016-11-07 12:30:00,58.98,59.09,58.96,58.99,48149.0,47.7451,47.8342,47.729,47.7532,48149.0
2016-11-07 12:35:00,59.0,59.08,58.99,59.01,91225.0,47.7613,47.8261,47.7532,47.7694,91225.0
2016-11-07 12:40:00,59.02,59.08,59.01,59.08,30327.0,47.7775,47.8261,47.7694,47.8261,30327.0
2016-11-07 12:45:00,59.08,59.12,59.0,59.03,43088.0,47.8261,47.8585,47.7613,47.7856,43088.0
2016-11-07 12:50:00,59.03,59.08,58.95,59.08,82050.0,47.7856,47.8261,47.7209,47.8261,82050.0
2016-11-07 12:55:00,59.09,59.19,59.07,59.19,28575.0,47.8342,47.9151,47.818,47.9151,28575.0
2016-11-07 13:00:00,59.2,59.25,59.17,59.24,35493.0,47.9232,47.9637,47.899,47.9556,35493.0
2016-11-07 13:05:00,59.24,59.26,59.22,59.25,20461.0,47.9556,47.9718,47.9394,47.9637,20461.0
2016-11-07 13:10:00,59.25,59.26,59.16,59.21,40795.0,47.9637,47.9718,47.8909,47.9313,40795.0
2016-11-07 13:15:00,59.2,59.26,59.2,59.25,28349.0,47.9232,47.9718,47.9232,47.9637,28349.0
2016-11-07 13:20:00,59.26,59.27,59.16,59.19,35466.0,47.9718,47.9799,47.8909,47.9151,35466.0
2016-11-07 13:25:00,59.2,59.24,59.19,59.23,17783.0,47.9232,47.9556,47.9151,47.9475,17783.0
2016-11-07 13:30:00,59.23,59.3,59.23,59.29,98524.0,47.9475,48.0042,47.9475,47.9961,98524.0
2016-11-07 13:35:00,59.29,59.39,59.29,59.36,33100.0,47.9961,48.077,47.9961,48.0528,33100.0
2016-11-07 13:40:00,59.35,59.4,59.33,59.37,31940.0,48.0447,48.0851,48.0285,48.0609,31940.0
2016-11-07 13:45:00,59.37,59.42,59.37,59.41,22989.0,48.0609,48.1013,48.0609,48.0932,22989.0
2016-11-07 13:50:00,59.41,59.42,59.37,59.39,28341.0,48.0932,48.1013,48.0609,48.077,28341.0
2016-11-07 13:55:00,59.4,59.42,59.39,59.42,22161.0,48.0851,48.1013,48.077,48.1013,22161.0
2016-11-07 14:00:00,59.41,59.44,59.39,59.44,20092.0,48.0932,48.1175,48.077,48.1175,20092.0
2016-11-07 14:05:00,59.44,59.44,59.15,59.15,59198.0,48.1175,48.1175,47.8828,47.8828,59198.0
2016-11-07 14:10:00,59.14,59.18,59.14,59.15,30208.0,47.8747,47.9071,47.8747,47.8828,30208.0
2016-11-07 14:15:00,59.15,59.16,59.05,59.09,25517.0,47.8828,47.8909,47.8018,47.8342,25517.0
2016-11-07 14:20:00,59.09,59.11,59.07,59.09,25074.0,47.8342,47.8504,47.818,47.8342,25074.0
2016-11-07 14:25:00,59.09,59.11,59.07,59.08,18529.0,47.8342,47.8504,47.818,47.8261,18529.0
2016-11-07 14:30:00,59.08,59.11,59.07,59.08,14711.0,47.8261,47.8504,47.818,47.8261,14711.0
2016-11-07 14:35:00,59.09,59.09,59.04,59.05,18407.0,47.8342,47.8342,47.7937,47.8018,18407.0
2016-11-07 14:40:00,59.05,59.05,58.95,58.98,28671.0,47.8018,47.8018,47.7209,47.7451,28671.0
2016-11-07 14:45:00,58.98,58.98,58.8,58.82,58719.0,47.7451,47.7451,47.5994,47.6156,58719.0
2016-11-07 14:50:00,58.82,58.86,58.75,58.76,68782.0,47.6156,47.648,47.559,47.5671,68782.0
2016-11-07 14:55:00,58.76,58.79,58.75,58.78,15925.0,47.5671,47.5913,47.559,47.5832,15925.0
2016-11-07 15:00:00,58.78,58.8,58.76,58.78,35215.0,47.5832,47.5994,47.5671,47.5832,35215.0
2016-11-07 15:05:00,58.79,58.79,58.64,58.67,47315.0,47.5913,47.5913,47.4699,47.4942,47315.0
2016-11-07 15:10:00,58.68,58.71,58.62,58.65,48914.0,47.5023,47.5266,47.4537,47.478,48914.0
2016-11-07 15:15:00,58.65,58.66,58.55,58.65,51303.0,47.478,47.4861,47.3971,47.478,51303.0
2016-11-07 15:20:00,58.66,58.76,58.66,58.75,41690.0,47.4861,47.5671,47.4861,47.559,41690.0
2016-11-07 15:25:00,58.74,58.75,58.68,58.72,33269.0,47.5509,47.559,47.5023,47.5347,33269.0
2016-11-07 15:30:00,58.73,58.73,58.65,58.68,56870.0,47.5428,47.5428,47.478,47.5023,56870.0
2016-11-07 15:35:00,58.69,58.71,58.67,58.7,73215.0,47.5104,47.5266,47.4942,47.5185,73215.0
2016-11-07 15:40:00,58.71,58.81,58.7,58.8,88344.0,47.5266,47.6075,47.5185,47.5994,88344.0
2016-11-07 15:45:00,58.8,58.91,58.8,58.87,118295.0,47.5994,47.6885,47.5994,47.6561,118295.0
2016-11-07 15:50:00,58.87,58.89,58.84,58.88,149976.0,47.6561,47.6723,47.6318,47.6642,149976.0
2016-11-07 15:55:00,58.88,58.91,58.82,58.86,257387.0,47.6642,47.6885,47.6156,47.648,257387.0
2016-11-08 09:30:00,58.83,58.88,58.51,58.68,91824.0,47.6237,47.6642,47.3647,47.5023,91824.0
2016-11-08 09:35:00,58.71,59.18,58.71,59.15,93202.0,47.5266,47.9071,47.5266,47.8828,93202.0
2016-11-08 09:40:00,59.2,59.28,59.03,59.03,46658.0,47.9232,47.988,47.7856,47.7856,46658.0
2016-11-08 09:45:00,59.04,59.11,58.9,58.95,20015.0,47.7937,47.8504,47.6804,47.7209,20015.0
2016-11-08 09:50:00,58.94,59.04,58.92,58.93,28160.0,47.7128,47.7937,47.6966,47.7047,28160.0
2016-11-08 09:55:00,58.93,58.93,58.72,58.75,61811.0,47.7047,47.7047,47.5347,47.559,61811.0
2016-11-08 10:00:00,58.75,58.96,58.74,58.93,42140.0,47.559,47.729,47.5509,47.7047,42140.0
2016-11-08 10:05:00,58.93,59.08,58.92,58.97,45400.0,47.7047,47.8261,47.6966,47.7371,45400.0
2016-11-08 10:10:00,58.97,59.01,58.92,58.97,33016.0,47.7371,47.7694,47.6966,47.7371,33016.0
2016-11-08 10:15:00,58.95,59.05,58.93,59.05,34043.0,47.7209,47.8018,47.7047,47.8018,34043.0
2016-11-08 10:20:00,59.05,59.1,58.98,58.99,36222.0,47.8018,47.8423,47.7451,47.7532,36222.0
2016-11-08 10:25:00,58.98,59.05,58.96,59.05,34764.0,47.7451,47.8018,47.729,47.8018,34764.0
2016-11-08 10:30:00,59.05,59.1,59.0,59.07,28308.0,47.8018,47.8423,47.7613,47.818,28308.0
2016-11-08 10:35:00,59.07,59.19,59.06,59.07,55368.0,47.818,47.9151,47.8099,47.818,55368.0
2016-11-08 10:40:00,59.09,59.11,59.04,59.07,47834.0,47.8342,47.8504,47.7937,47.818,47834.0
2016-11-08 10:45:00,59.07,59.16,59.07,59.12,29562.0,47.818,47.8909,47.818,47.8585,29562.0
2016-11-08 10:50:00,59.1,59.12,59.01,59.01,31789.0,47.8423,47.8585,47.7694,47.7694,31789.0
2016-11-08 10:55:00,59.01,59.05,58.97,59.04,21949.0,47.7694,47.8018,47.7371,47.7937,21949.0
2016-11-08 11:00:00,59.04,59.05,58.96,59.01,42564.0,47.7937,47.8018,47.729,47.7694,42564.0
2016-11-08 11:05:00,59.01,59.03,58.98,58.99,31967.0,47.7694,47.7856,47.7451,47.7532,31967.0
2016-11-08 11:10:00,59.0,59.02,58.97,59.01,26295.0,47.7613,47.7775,47.7371,47.7694,26295.0
2016-11-08 11:15:00,59.02,59.06,58.97,58.98,65981.0,47.7775,47.8099,47.7371,47.7451,65981.0
2016-11-08 11:20:00,58.99,59.2,58.96,59.09,61780.0,47.7532,47.9232,47.729,47.8342,61780.0
2016-11-08 11:25:00,59.07,59.07,58.96,59.01,30147.0,47.818,47.818,47.729,47.7694,30147.0
2016-11-08 11:30:00,59.02,59.03,58.92,58.93,54137.0,47.7775,47.7856,47.6966,47.7047,54137.0
2016-11-08 11:35:00,58.93,58.94,58.86,58.94,31130.0,47.7047,47.7128,47.648,47.7128,31130.0
2016-11-08 11:40:00,58.94,59.0,58.92,59.0,27628.0,47.7128,47.7613,47.6966,47.7613,27628.0
2016-11-08 11:45:00,59.02,59.13,59.02,59.05,15876.0,47.7775,47.8666,47.7775,47.8018,15876.0
2016-11-08 11:50:00,59.04,59.11,59.03,59.1,21936.0,47.7937,47.8504,47.7856,47.8423,21936.0
2016-11-08 11:55:00,59.1,59.15,59.04,59.11,40233.0,47.8423,47.8828,47.7937,47.8504,40233.0
2016-11-08 12:00:00,59.09,59.11,59.02,59.02,40240.0,47.8342,47.8504,47.7775,47.7775,40240.0
2016-11-08 12:05:00,59.02,59.11,59.01,59.1,23522.0,47.7775,47.8504,47.7694,47.8423,23522.0
2016-11-08 12:10:00,59.1,59.11,59.01,59.07,52635.0,47.8423,47.8504,47.7694,47.818,52635.0
2016-11-08 12:15:00,59.07,59.16,59.07,59.09,30349.0,47.818,47.8909,47.818,47.8342,30349.0
2016-11-08 12:20:00,59.09,59.44,59.08,59.41,111322.0,47.8342,48.1175,47.8261,48.0932,111322.0
2016-11-08 12:25:00,59.42,59.45,59.33,59.43,52795.0,48.1013,48.1256,48.0285,48.1094,52795.0
2016-11-08 12:30:00,59.44,59.45,59.35,59.37,43903.0,48.1175,48.1256,48.0447,48.0609,43903.0
2016-11-08 12:35:00,59.37,59.4,59.36,59.4,50452.0,48.0609,48.0851,48.0528,48.0851,50452.0
2016-11-08 12:40:00,59.4,59.43,59.38,59.42,37874.0,48.0851,48.1094,48.069,48.1013,37874.0
2016-11-08 12:45:00,59.41,59.52,59.4,59.52,32657.0,48.0932,48.1823,48.0851,48.1823,32657.0
2016-11-08 12:50:00,59.51,59.52,59.45,59.48,31839.0,48.1742,48.1823,48.1256,48.1499,31839.0
2016-11-08 12:55:00,59.48,59.53,59.48,59.51,22402.0,48.1499,48.1904,48.1499,48.1742,22402.0
2016-11-08 13:00:00,59.51,59.52,59.46,59.47,39425.0,48.1742,48.1823,48.1337,48.1418,39425.0
2016-11-08 13:05:00,59.48,59.5,59.27,59.32,58114.0,48.1499,48.1661,47.9799,48.0204,58114.0
2016-11-08 13:10:00,59.33,59.35,59.26,59.29,34085.0,48.0285,48.0447,47.9718,47.9961,34085.0
2016-11-08 13:15:00,59.3,59.32,59.24,59.3,19297.0,48.0042,48.0204,47.9556,48.0042,19297.0
2016-11-08 13:20:00,59.3,59.3,59.21,59.21,29606.0,48.0042,48.0042,47.9313,47.9313,29606.0
2016-11-08 13:25:00,59.21,59.24,59.12,59.12,24730.0,47.9313,47.9556,47.8585,47.8585,24730.0
2016-11-08 13:30:00,59.11,59.14,59.01,59.14,35466.0,47.8504,47.8747,47.7694,47.8747,35466.0
2016-11-08 13:35:00,59.13,59.14,59.01,59.05,32062.0,47.8666,47.8747,47.7694,47.8018,32062.0
2016-11-08 13:40:00,59.06,59.08,58.97,58.97,36491.0,47.8099,47.8261,47.7371,47.7371,36491.0
2016-11-08 13:45:00,58.98,59.1,58.94,59.1,39317.0,47.7451,47.8423,47.7128,47.8423,39317.0
2016-11-08 13:50:00,59.09,59.13,59.08,59.13,34190.0,47.8342,47.8666,47.8261,47.8666,34190.0
2016-11-08 13:55:00,59.12,59.13,59.05,59.05,24427.0,47.8585,47.8666,47.8018,47.8018,24427.0
2016-11-08 14:00:00,59.06,59.12,59.06,59.1,19766.0,47.8099,47.8585,47.8099,47.8423,19766.0
2016-11-08 14:05:00,59.1,59.11,59.02,59.04,21203.0,47.8423,47.8504,47.7775,47.7937,21203.0
2016-11-08 14:10:00,59.03,59.03,58.92,58.96,23717.0,47.7856,47.7856,47.6966,47.729,23717.0
2016-11-08 14:15:00,58.96,58.96,58.89,58.95,17060.0,47.729,47.729,47.6723,47.7209,17060.0
2016-11-08 14:20:00,58.96,59.05,58.95,59.04,24117.0,47.729,47.8018,47.7209,47.7937,24117.0
2016-11-08 14:25:00,59.05,59.06,59.01,59.06,21837.0,47.8018,47.8099,47.7694,47.8099,21837.0
2016-11-08 14:30:00,59.07,59.09,59.02,59.03,26912.0,47.818,47.8342,47.7775,47.7856,26912.0
2016-11-08 14:35:00,59.04,59.05,59.0,59.05,38996.0,47.7937,47.8018,47.7613,47.8018,38996.0
2016-11-08 14:40:00,59.05,59.1,59.01,59.04,23353.0,47.8018,47.8423,47.7694,47.7937,23353.0
2016-11-08 14:45:00,59.03,59.03,58.91,58.96,23904.0,47.7856,47.7856,47.6885,47.729,23904.0
2016-11-08 14:50:00,58.96,59.09,58.96,59.08,34307.0,47.729,47.8342,47.729,47.8261,34307.0
2016-11-08 14:55:00,59.06,59.12,59.02,59.02,57494.0,47.8099,47.8585,47.7775,47.7775,57494.0
2016-11-08 15:00:00,59.02,59.02,58.96,59.02,19882.0,47.7775,47.7775,47.729,47.7775,19882.0
2016-11-08 15:05:00,59.02,59.1,58.99,59.1,21949.0,47.7775,47.8423,47.7532,47.8423,21949.0
2016-11-08 15:10:00,59.1,59.1,59.04,59.09,20437.0,47.8423,47.8423,47.7937,47.8342,20437.0
2016-11-08 15:15:00,59.09,59.1,58.98,59.1,65961.0,47.8342,47.8423,47.7451,47.8423,65961.0
2016-11-08 15:20:00,59.09,59.1,59.08,59.1,45603.0,47.8342,47.8423,47.8261,47.8423,45603.0
2016-11-08 15:25:00,59.1,59.1,59.04,59.08,56988.0,47.8423,47.8423,47.7937,47.8261,56988.0
2016-11-08 15:30:00,59.08,59.14,59.06,59.11,40945.0,47.8261,47.8747,47.8099,47.8504,40945.0
2016-11-08 15:35:00,59.12,59.15,59.06,59.15,40942.0,47.8585,47.8828,47.8099,47.8828,40942.0
2016-11-08 15:40:00,59.15,59.15,59.04,59.05,63879.0,47.8828,47.8828,47.7937,47.8018,63879.0
2016-11-08 15:45:00,59.05,59.14,59.04,59.14,111244.0,47.8018,47.8747,47.7937,47.8747,111244.0
2016-11-08 15:50:00,59.14,59.24,59.14,59.22,540353.0,47.8747,47.9556,47.8747,47.9394,540353.0
2016-11-08 15:55:00,59.23,59.48,59.23,59.48,472737.0,47.9475,48.1499,47.9475,48.1499,472737.0
2016-11-09 09:30:00,58.78,59.8,58.71,59.64,118864.0,47.5832,48.409,47.5266,48.2794,118864.0
2016-11-09 09:35:00,59.64,59.9,59.26,59.26,139305.0,48.2794,48.4899,47.9718,47.9718,139305.0
2016-11-09 09:40:00,59.3,59.33,59.05,59.15,104142.0,48.0042,48.0285,47.8018,47.8828,104142.0
2016-11-09 09:45:00,59.25,59.47,59.22,59.37,68592.0,47.9637,48.1418,47.9394,48.0609,68592.0
2016-11-09 09:50:00,59.36,59.53,59.35,59.45,83959.0,48.0528,48.1904,48.0447,48.1256,83959.0
2016-11-09 09:55:00,59.48,59.48,59.23,59.35,24227.0,48.1499,48.1499,47.9475,48.0447,24227.0
2016-11-09 10:00:00,59.33,59.34,59.23,59.26,43159.0,48.0285,48.0366,47.9475,47.9718,43159.0
2016-11-09 10:05:00,59.25,59.34,59.04,59.07,61121.0,47.9637,48.0366,47.7937,47.818,61121.0
2016-11-09 10:10:00,59.09,59.12,58.97,59.03,25330.0,47.8342,47.8585,47.7371,47.7856,25330.0
2016-11-09 10:15:00,59.03,59.03,58.8,58.84,32562.0,47.7856,47.7856,47.5994,47.6318,32562.0
2016-11-09 10:20:00,58.82,59.0,58.82,59.0,21329.0,47.6156,47.7613,47.6156,47.7613,21329.0
2016-11-09 10:25:00,58.96,59.24,58.95,59.24,29154.0,47.729,47.9556,47.7209,47.9556,29154.0
2016-11-09 10:30:00,59.23,59.23,59.03,59.09,16062.0,47.9475,47.9475,47.7856,47.8342,16062.0
2016-11-09 10:35:00,59.09,59.14,59.0,59.11,17872.0,47.8342,47.8747,47.7613,47.8504,17872.0
2016-11-09 10:40:00,59.1,59.13,59.0,59.08,39262.0,47.8423,47.8666,47.7613,47.8261,39262.0
2016-11-09 10:45:00,59.06,59.09,58.94,58.94,22445.0,47.8099,47.8342,47.7128,47.7128,22445.0
2016-11-09 10:50:00,58.93,59.23,58.92,59.23,34425.0,47.7047,47.9475,47.6966,47.9475,34425.0
2016-11-09 10:55:00,59.23,59.23,59.12,59.19,30085.0,47.9475,47.9475,47.8585,47.9151,30085.0
2016-11-09 11:00:00,59.19,59.24,59.09,59.1,21629.0,47.9151,47.9556,47.8342,47.8423,21629.0
2016-11-09 11:05:00,59.09,59.12,58.91,58.93,42077.0,47.8342,47.8585,47.6885,47.7047,42077.0
2016-11-09 11:10:00,58.93,59.04,58.93,58.99,20730.0,47.7047,47.7937,47.7047,47.7532,20730.0
2016-11-09 11:15:00,59.0,59.08,58.98,59.06,31763.0,47.7613,47.8261,47.7451,47.8099,31763.0
2016-11-09 11:20:00,59.08,59.28,59.04,59.21,22414.0,47.8261,47.988,47.7937,47.9313,22414.0
2016-11-09 11:25:00,59.2,59.35,59.14,59.3,23395.0,47.9232,48.0447,47.8747,48.0042,23395.0
2016-11-09 11:30:00,59.39,59.52,59.38,59.5,77812.0,48.077,48.1823,48.069,48.1661,77812.0
2016-11-09 11:35:00,59.5,59.52,59.46,59.48,35397.0,48.1661,48.1823,48.1337,48.1499,35397.0
2016-11-09 11:40:00,59.47,59.5,59.41,59.49,38818.0,48.1418,48.1661,48.0932,48.158,38818.0
2016-11-09 11:45:00,59.5,59.89,59.44,59.88,67203.0,48.1661,48.4818,48.1175,48.4737,67203.0
2016-11-09 11:50:00,59.87,59.89,59.59,59.61,67517.0,48.4656,48.4818,48.239,48.2551,67517.0
2016-11-09 11:55:00,59.61,59.63,59.33,59.38,36144.0,48.2551,48.2713,48.0285,48.069,36144.0
2016-11-09 12:00:00,59.38,59.48,59.3,59.32,22958.0,48.069,48.1499,48.0042,48.0204,22958.0
2016-11-09 12:05:00,59.32,59.41,59.29,59.35,47423.0,48.0204,48.0932,47.9961,48.0447,47423.0
2016-11-09 12:10:00,59.33,59.41,59.24,59.36,14708.0,48.0285,48.0932,47.9556,48.0528,14708.0
2016-11-09 12:15:00,59.35,59.42,59.32,59.32,27370.0,48.0447,48.1013,48.0204,48.0204,27370.0
2016-11-09 12:20:00,59.32,59.36,59.29,59.34,14302.0,48.0204,48.0528,47.9961,48.0366,14302.0
2016-11-09 12:25:00,59.33,59.49,59.28,59.45,19878.0,48.0285,48.158,47.988,48.1256,19878.0
2016-11-09 12:30:00,59.45,59.49,59.35,59.39,20234.0,48.1256,48.158,48.0447,48.077,20234.0
2016-11-09 12:35:00,59.38,59.41,59.32,59.34,25086.0,48.069,48.0932,48.0204,48.0366,25086.0
2016-11-09 12:40:00,59.34,59.42,59.33,59.36,58567.0,48.0366,48.1013,48.0285,48.0528,58567.0
2016-11-09 12:45:00,59.35,59.35,59.23,59.3,27028.0,48.0447,48.0447,47.9475,48.0042,27028.0
2016-11-09 12:50:00,59.3,59.31,59.13,59.14,23848.0,48.0042,48.0123,47.8666,47.8747,23848.0
2016-11-09 12:55:00,59.14,59.21,59.14,59.2,39824.0,47.8747,47.9313,47.8747,47.9232,39824.0
2016-11-09 13:00:00,59.21,59.22,59.19,59.2,41945.0,47.9313,47.9394,47.9151,47.9232,41945.0
2016-11-09 13:05:00,59.21,59.27,59.15,59.16,66661.0,47.9313,47.9799,47.8828,47.8909,66661.0
2016-11-09 13:10:00,59.18,59.22,59.15,59.18,45209.0,47.9071,47.9394,47.8828,47.9071,45209.0
2016-11-09 13:15:00,59.18,59.19,59.07,59.16,30751.0,47.9071,47.9151,47.818,47.8909,30751.0
2016-11-09 13:20:00,59.14,59.15,58.95,58.98,30480.0,47.8747,47.8828,47.7209,47.7451,30480.0
2016-11-09 13:25:00,58.97,59.21,58.97,59.19,23084.0,47.7371,47.9313,47.7371,47.9151,23084.0
2016-11-09 13:30:00,59.19,59.21,59.14,59.2,41988.0,47.9151,47.9313,47.8747,47.9232,41988.0
2016-11-09 13:35:00,59.2,59.21,59.09,59.17,21418.0,47.9232,47.9313,47.8342,47.899,21418.0
2016-11-09 13:40:00,59.19,59.22,59.09,59.11,34262.0,47.9151,47.9394,47.8342,47.8504,34262.0
2016-11-09 13:45:00,59.12,59.12,59.05,59.07,28051.0,47.8585,47.8585,47.8018,47.818,28051.0
2016-11-09 13:50:00,59.08,59.11,59.02,59.08,30436.0,47.8261,47.8504,47.7775,47.8261,30436.0
2016-11-09 13:55:00,59.09,59.11,59.0,59.04,24660.0,47.8342,47.8504,47.7613,47.7937,24660.0
2016-11-09 14:00:00,59.05,59.12,59.05,59.09,68304.0,47.8018,47.8585,47.8018,47.8342,68304.0
2016-11-09 14:05:00,59.08,59.12,59.07,59.1,39582.0,47.8261,47.8585,47.818,47.8423,39582.0
2016-11-09 14:10:00,59.1,59.12,59.01,59.1,56335.0,47.8423,47.8585,47.7694,47.8423,56335.0
2016-11-09 14:15:00,59.1,59.12,58.99,59.03,65531.0,47.8423,47.8585,47.7532,47.7856,65531.0
2016-11-09 14:20:00,59.05,59.12,59.04,59.07,26040.0,47.8018,47.8585,47.7937,47.818,26040.0
2016-11-09 14:25:00,59.07,59.11,59.0,59.09,50717.0,47.818,47.8504,47.7613,47.8342,50717.0
2016-11-09 14:30:00,59.1,59.12,59.06,59.1,51727.0,47.8423,47.8585,47.8099,47.8423,51727.0
2016-11-09 14:35:00,59.1,59.3,59.09,59.29,35928.0,47.8423,48.0042,47.8342,47.9961,35928.0
2016-11-09 14:40:00,59.3,59.45,59.3,59.44,26499.0,48.0042,48.1256,48.0042,48.1175,26499.0
2016-11-09 14:45:00,59.44,59.48,59.41,59.45,36774.0,48.1175,48.1499,48.0932,48.1256,36774.0
2016-11-09 14:50:00,59.45,59.48,59.42,59.46,28445.0,48.1256,48.1499,48.1013,48.1337,28445.0
2016-11-09 14:55:00,59.45,59.53,59.44,59.52,37713.0,48.1256,48.1904,48.1175,48.1823,37713.0
2016-11-09 15:00:00,59.52,59.58,59.49,59.54,25278.0,48.1823,48.2309,48.158,48.1985,25278.0
2016-11-09 15:05:00,59.55,59.59,59.53,59.57,33075.0,48.2066,48.239,48.1904,48.2228,33075.0
2016-11-09 15:10:00,59.56,59.71,59.55,59.67,34824.0,48.2147,48.3361,48.2066,48.3037,34824.0
2016-11-09 15:15:00,59.67,59.73,59.63,59.73,42923.0,48.3037,48.3523,48.2713,48.3523,42923.0
2016-11-09 15:20:00,59.72,59.76,59.65,59.74,39361.0,48.3442,48.3766,48.2875,48.3604,39361.0
2016-11-09 15:25:00,59.73,59.79,59.73,59.75,41895.0,48.3523,48.4009,48.3523,48.3685,41895.0
2016-11-09 15:30:00,59.75,59.77,59.7,59.72,79612.0,48.3685,48.3847,48.328,48.3442,79612.0
2016-11-09 15:35:00,59.73,59.74,59.66,59.68,79098.0,48.3523,48.3604,48.2956,48.3118,79098.0
2016-11-09 15:40:00,59.69,59.73,59.64,59.71,68241.0,48.3199,48.3523,48.2794,48.3361,68241.0
2016-11-09 15:45:00,59.7,59.71,59.63,59.67,94570.0,48.328,48.3361,48.2713,48.3037,94570.0
2016-11-09 15:50:00,59.67,59.72,59.65,59.71,107249.0,48.3037,48.3442,48.2875,48.3361,107249.0
2016-11-09 15:55:00,59.71,59.76,59.68,59.71,202369.0,48.3361,48.3766,48.3118,48.3361,202369.0
2016-11-10 09:30:00,59.98,60.51,59.9,60.51,216251.0,48.5547,48.9837,48.4899,48.9837,216251.0
2016-11-10 09:35:00,60.49,60.56,60.32,60.49,90284.0,48.9675,49.0242,48.8299,48.9675,90284.0
2016-11-10 09:40:00,60.48,60.5,60.31,60.36,91494.0,48.9594,48.9756,48.8218,48.8623,91494.0
2016-11-10 09:45:00,60.36,60.44,60.35,60.38,54741.0,48.8623,48.927,48.8542,48.8785,54741.0
2016-11-10 09:50:00,60.36,60.39,60.13,60.18,85641.0,48.8623,48.8866,48.6761,48.7166,85641.0
2016-11-10 09:55:00,60.18,60.2,60.11,60.15,73846.0,48.7166,48.7328,48.6599,48.6923,73846.0
2016-11-10 10:00:00,60.14,60.17,59.99,60.06,75331.0,48.6842,48.7085,48.5628,48.6194,75331.0
2016-11-10 10:05:00,60.06,60.15,59.96,60.03,85467.0,48.6194,48.6923,48.5385,48.5951,85467.0
2016-11-10 10:10:00,60.06,60.07,59.85,59.88,61966.0,48.6194,48.6275,48.4494,48.4737,61966.0
2016-11-10 10:15:00,59.89,60.01,59.85,59.87,63843.0,48.4818,48.5789,48.4494,48.4656,63843.0
2016-11-10 10:20:00,59.87,59.98,59.86,59.9,35523.0,48.4656,48.5547,48.4575,48.4899,35523.0
2016-11-10 10:25:00,59.87,59.87,59.61,59.62,75415.0,48.4656,48.4656,48.2551,48.2632,75415.0
2016-11-10 10:30:00,59.61,59.69,59.32,59.34,181215.0,48.2551,48.3199,48.0204,48.0366,181215.0
2016-11-10 10:35:00,59.31,59.44,58.62,58.77,212344.0,48.0123,48.1175,47.4537,47.5752,212344.0
2016-11-10 10:40:00,58.77,59.34,58.76,59.29,106216.0,47.5752,48.0366,47.5671,47.9961,106216.0
2016-11-10 10:45:00,59.29,59.51,59.28,59.32,93761.0,47.9961,48.1742,47.988,48.0204,93761.0
2016-11-10 10:50:00,59.34,59.38,59.17,59.3,33648.0,48.0366,48.069,47.899,48.0042,33648.0
2016-11-10 10:55:00,59.28,59.28,59.0,59.1,33171.0,47.988,47.988,47.7613,47.8423,33171.0
2016-11-10 11:00:00,59.1,59.32,59.07,59.13,51753.0,47.8423,48.0204,47.818,47.8666,51753.0
2016-11-10 11:05:00,59.11,59.34,59.1,59.33,27659.0,47.8504,48.0366,47.8423,48.0285,27659.0
2016-11-10 11:10:00,59.3,59.39,59.18,59.39,22765.0,48.0042,48.077,47.9071,48.077,22765.0
2016-11-10 11:15:00,59.43,59.52,59.32,59.41,30372.0,48.1094,48.1823,48.0204,48.0932,30372.0
2016-11-10 11:20:00,59.43,59.54,59.43,59.51,53679.0,48.1094,48.1985,48.1094,48.1742,53679.0
2016-11-10 11:25:00,59.5,59.51,59.4,59.51,77508.0,48.1661,48.1742,48.0851,48.1742,77508.0
2016-11-10 11:30:00,59.52,59.52,59.25,59.34,46407.0,48.1823,48.1823,47.9637,48.0366,46407.0
2016-11-10 11:35:00,59.35,59.43,59.29,59.34,20842.0,48.0447,48.1094,47.9961,48.0366,20842.0
2016-11-10 11:40:00,59.36,59.5,59.31,59.46,27369.0,48.0528,48.1661,48.0123,48.1337,27369.0
2016-11-10 11:45:00,59.47,59.57,59.32,59.32,39117.0,48.1418,48.2228,48.0204,48.0204,39117.0
2016-11-10 11:50:00,59.35,59.45,59.2,59.23,31451.0,48.0447,48.1256,47.9232,47.9475,31451.0
2016-11-10 11:55:00,59.23,59.28,59.18,59.22,49832.0,47.9475,47.988,47.9071,47.9394,49832.0
2016-11-10 12:00:00,59.22,59.38,59.21,59.24,48032.0,47.9394,48.069,47.9313,47.9556,48032.0
2016-11-10 12:05:00,59.22,59.34,58.97,58.97,55936.0,47.9394,48.0366,47.7371,47.7371,55936.0
2016-11-10 12:10:00,58.99,59.21,58.97,59.18,34298.0,47.7532,47.9313,47.7371,47.9071,34298.0
2016-11-10 12:15:00,59.19,59.19,58.87,58.88,63798.0,47.9151,47.9151,47.6561,47.6642,63798.0
2016-11-10 12:20:00,58.88,58.95,58.83,58.94,37340.0,47.6642,47.7209,47.6237,47.7128,37340.0
2016-11-10 12:25:00,58.95,58.98,58.82,58.9,30487.0,47.7209,47.7451,47.6156,47.6804,30487.0
2016-11-10 12:30:00,58.9,59.05,58.89,58.99,46510.0,47.6804,47.8018,47.6723,47.7532,46510.0
2016-11-10 12:35:00,59.0,59.02,58.91,58.94,41213.0,47.7613,47.7775,47.6885,47.7128,41213.0
2016-11-10 12:40:00,58.94,58.99,58.81,58.97,19450.0,47.7128,47.7532,47.6075,47.7371,19450.0
2016-11-10 12:45:00,59.01,59.06,58.98,59.0,18082.0,47.7694,47.8099,47.7451,47.7613,18082.0
2016-11-10 12:50:00,59.01,59.11,59.0,59.02,86574.0,47.7694,47.8504,47.7613,47.7775,86574.0
2016-11-10 12:55:00,59.04,59.15,59.02,59.09,33934.0,47.7937,47.8828,47.7775,47.8342,33934.0
2016-11-10 13:00:00,59.09,59.13,59.02,59.12,31889.0,47.8342,47.8666,47.7775,47.8585,31889.0
2016-11-10 13:05:00,59.12,59.15,59.05,59.15,34966.0,47.8585,47.8828,47.8018,47.8828,34966.0
2016-11-10 13:10:00,59.14,59.18,59.01,59.06,38961.0,47.8747,47.9071,47.7694,47.8099,38961.0
2016-11-10 13:15:00,59.07,59.13,59.05,59.1,27696.0,47.818,47.8666,47.8018,47.8423,27696.0
2016-11-10 13:20:00,59.13,59.18,59.03,59.03,29313.0,47.8666,47.9071,47.7856,47.7856,29313.0
2016-11-10 13:25:00,59.01,59.04,58.94,58.97,42227.0,47.7694,47.7937,47.7128,47.7371,42227.0
2016-11-10 13:30:00,58.95,59.02,58.95,58.96,27036.0,47.7209,47.7775,47.7209,47.729,27036.0
2016-11-10 13:35:00,58.97,59.03,58.92,59.0,20092.0,47.7371,47.7856,47.6966,47.7613,20092.0
2016-11-10 13:40:00,59.0,59.03,58.94,59.0,23860.0,47.7613,47.7856,47.7128,47.7613,23860.0
2016-11-10 13:45:00,59.01,59.14,58.95,59.05,19541.0,47.7694,47.8747,47.7209,47.8018,19541.0
2016-11-10 13:50:00,59.07,59.1,59.02,59.08,18878.0,47.818,47.8423,47.7775,47.8261,18878.0
2016-11-10 13:55:00,59.11,59.11,58.96,59.01,29429.0,47.8504,47.8504,47.729,47.7694,29429.0
2016-11-10 14:00:00,59.0,59.04,58.95,58.99,39120.0,47.7613,47.7937,47.7209,47.7532,39120.0
2016-11-10 14:05:00,58.98,59.06,58.95,58.97,28834.0,47.7451,47.8099,47.7209,47.7371,28834.0
2016-11-10 14:10:00,58.98,59.01,58.88,58.88,17550.0,47.7451,47.7694,47.6642,47.6642,17550.0
2016-11-10 14:15:00,58.88,58.97,58.83,58.97,34059.0,47.6642,47.7371,47.6237,47.7371,34059.0
2016-11-10 14:20:00,58.96,59.01,58.91,58.94,17953.0,47.729,47.7694,47.6885,47.7128,17953.0
2016-11-10 14:25:00,58.94,58.97,58.88,58.92,27056.0,47.7128,47.7371,47.6642,47.6966,27056.0
2016-11-10 14:30:00,58.93,58.94,58.84,58.87,20152.0,47.7047,47.7128,47.6318,47.6561,20152.0
2016-11-10 14:35:00,58.89,58.93,58.86,58.88,17406.0,47.6723,47.7047,47.648,47.6642,17406.0
2016-11-10 14:40:00,58.89,58.94,58.89,58.89,17278.0,47.6723,47.7128,47.6723,47.6723,17278.0
2016-11-10 14:45:00,58.9,58.95,58.88,58.89,13513.0,47.6804,47.7209,47.6642,47.6723,13513.0
2016-11-10 14:50:00,58.89,58.94,58.88,58.9,17352.0,47.6723,47.7128,47.6642,47.6804,17352.0
2016-11-10 14:55:00,58.9,58.95,58.85,58.95,15261.0,47.6804,47.7209,47.6399,47.7209,15261.0
2016-11-10 15:00:00,58.95,59.02,58.91,58.98,39930.0,47.7209,47.7775,47.6885,47.7451,39930.0
2016-11-10 15:05:00,58.97,58.98,58.79,58.81,53354.0,47.7371,47.7451,47.5913,47.6075,53354.0
2016-11-10 15:10:00,58.82,58.83,58.71,58.79,67651.0,47.6156,47.6237,47.5266,47.5913,67651.0
2016-11-10 15:15:00,58.78,58.79,58.68,58.7,96767.0,47.5832,47.5913,47.5023,47.5185,96767.0
2016-11-10 15:20:00,58.69,58.73,58.67,58.69,55439.0,47.5104,47.5428,47.4942,47.5104,55439.0
2016-11-10 15:25:00,58.69,58.76,58.68,58.72,56384.0,47.5104,47.5671,47.5023,47.5347,56384.0
2016-11-10 15:30:00,58.71,58.72,58.6,58.61,75463.0,47.5266,47.5347,47.4375,47.4456,75463.0
2016-11-10 15:35:00,58.61,58.65,58.53,58.65,83536.0,47.4456,47.478,47.3809,47.478,83536.0
2016-11-10 15:40:00,58.65,58.7,58.6,58.69,73032.0,47.478,47.5185,47.4375,47.5104,73032.0
2016-11-10 15:45:00,58.69,58.74,58.62,58.63,152380.0,47.5104,47.5509,47.4537,47.4618,152380.0
2016-11-10 15:50:00,58.63,58.73,58.63,58.69,120742.0,47.4618,47.5428,47.4618,47.5104,120742.0
2016-11-10 15:55:00,58.69,58.69,58.52,58.6,271092.0,47.5104,47.5104,47.3728,47.4375,271092.0
2016-11-11 09:30:00,58.5,58.61,58.19,58.27,37585.0,47.3566,47.4456,47.1056,47.1704,37585.0
2016-11-11 09:35:00,58.2,58.24,58.03,58.13,33443.0,47.1137,47.1461,46.9761,47.0571,33443.0
2016-11-11 09:40:00,58.15,58.26,57.82,57.92,55952.0,47.0733,47.1623,46.8061,46.8871,55952.0
2016-11-11 09:45:00,57.96,58.04,57.94,58.01,53174.0,46.9194,46.9842,46.9033,46.9599,53174.0
2016-11-11 09:50:00,58.01,58.09,57.63,57.65,57760.0,46.9599,47.0247,46.6523,46.6685,57760.0
2016-11-11 09:55:00,57.65,57.83,57.61,57.8,24427.0,46.6685,46.8142,46.6361,46.7899,24427.0
2016-11-11 10:00:00,57.82,57.94,57.75,57.81,27170.0,46.8061,46.9033,46.7494,46.798,27170.0
2016-11-11 10:05:00,57.82,57.96,57.81,57.88,23424.0,46.8061,46.9194,46.798,46.8547,23424.0
2016-11-11 10:10:00,57.89,58.01,57.83,57.89,37473.0,46.8628,46.9599,46.8142,46.8628,37473.0
2016-11-11 10:15:00,57.91,57.94,57.73,57.76,33061.0,46.879,46.9033,46.7333,46.7575,33061.0
2016-11-11 10:20:00,57.77,57.77,57.63,57.65,103549.0,46.7656,46.7656,46.6523,46.6685,103549.0
2016-11-11 10:25:00,57.64,57.65,57.38,57.41,48650.0,46.6604,46.6685,46.4499,46.4742,48650.0
2016-11-11 10:30:00,57.42,57.55,57.32,57.51,53915.0,46.4823,46.5875,46.4014,46.5552,53915.0
2016-11-11 10:35:00,57.51,57.58,57.48,57.55,31690.0,46.5552,46.6118,46.5309,46.5875,31690.0
2016-11-11 10:40:00,57.55,57.68,57.55,57.68,22911.0,46.5875,46.6928,46.5875,46.6928,22911.0
2016-11-11 10:45:00,57.68,57.71,57.62,57.67,46338.0,46.6928,46.7171,46.6442,46.6847,46338.0
2016-11-11 10:50:00,57.67,57.74,57.65,57.65,17976.0,46.6847,46.7414,46.6685,46.6685,17976.0
2016-11-11 10:55:00,57.65,57.67,57.57,57.59,19417.0,46.6685,46.6847,46.6037,46.6199,19417.0
2016-11-11 11:00:00,57.58,57.58,57.48,57.55,42961.0,46.6118,46.6118,46.5309,46.5875,42961.0
2016-11-11 11:05:00,57.54,57.54,57.44,57.47,24767.0,46.5794,46.5794,46.4985,46.5228,24767.0
2016-11-11 11:10:00,57.48,57.58,57.44,57.52,18831.0,46.5309,46.6118,46.4985,46.5633,18831.0
2016-11-11 11:15:00,57.54,57.58,57.44,57.5,25194.0,46.5794,46.6118,46.4985,46.5471,25194.0
2016-11-11 11:20:00,57.5,57.55,57.44,57.53,47408.0,46.5471,46.5875,46.4985,46.5714,47408.0
2016-11-11 11:25:00,57.53,57.56,57.46,57.52,32631.0,46.5714,46.5956,46.5147,46.5633,32631.0
2016-11-11 11:30:00,57.52,57.69,57.51,57.54,63024.0,46.5633,46.7009,46.5552,46.5794,63024.0
2016-11-11 11:35:00,57.54,57.62,57.46,57.47,44985.0,46.5794,46.6442,46.5147,46.5228,44985.0
2016-11-11 11:40:00,57.47,57.57,57.43,57.49,39577.0,46.5228,46.6037,46.4904,46.539,39577.0
2016-11-11 11:45:00,57.47,57.49,57.39,57.4,16309.0,46.5228,46.539,46.458,46.4661,16309.0
2016-11-11 11:50:00,57.39,57.63,57.39,57.61,32905.0,46.458,46.6523,46.458,46.6361,32905.0
2016-11-11 11:55:00,57.61,57.63,57.41,57.6,89995.0,46.6361,46.6523,46.4742,46.628,89995.0
2016-11-11 12:00:00,57.59,57.65,57.49,57.56,58216.0,46.6199,46.6685,46.539,46.5956,58216.0
2016-11-11 12:05:00,57.54,57.6,57.5,57.58,36595.0,46.5794,46.628,46.5471,46.6118,36595.0
2016-11-11 12:10:00,57.58,57.59,57.52,57.56,18185.0,46.6118,46.6199,46.5633,46.5956,18185.0
2016-11-11 12:15:00,57.55,57.69,57.55,57.63,19913.0,46.5875,46.7009,46.5875,46.6523,19913.0
2016-11-11 12:20:00,57.61,57.64,57.57,57.6,25136.0,46.6361,46.6604,46.6037,46.628,25136.0
2016-11-11 12:25:00,57.6,57.63,57.57,57.63,12821.0,46.628,46.6523,46.6037,46.6523,12821.0
2016-11-11 12:30:00,57.64,57.7,57.63,57.67,16654.0,46.6604,46.709,46.6523,46.6847,16654.0
2016-11-11 12:35:00,57.67,57.69,57.53,57.63,59036.0,46.6847,46.7009,46.5714,46.6523,59036.0
2016-11-11 12:40:00,57.66,57.66,57.54,57.57,35684.0,46.6766,46.6766,46.5794,46.6037,35684.0
2016-11-11 12:45:00,57.57,57.64,57.52,57.52,34142.0,46.6037,46.6604,46.5633,46.5633,34142.0
2016-11-11 12:50:00,57.53,57.62,57.51,57.54,20404.0,46.5714,46.6442,46.5552,46.5794,20404.0
2016-11-11 12:55:00,57.55,57.56,57.5,57.52,13891.0,46.5875,46.5956,46.5471,46.5633,13891.0
2016-11-11 13:00:00,57.55,57.56,57.51,57.55,25638.0,46.5875,46.5956,46.5552,46.5875,25638.0
2016-11-11 13:05:00,57.57,57.6,57.51,57.59,18964.0,46.6037,46.628,46.5552,46.6199,18964.0
2016-11-11 13:10:00,57.58,57.63,57.56,57.57,38394.0,46.6118,46.6523,46.5956,46.6037,38394.0
2016-11-11 13:15:00,57.57,57.61,57.53,57.55,21959.0,46.6037,46.6361,46.5714,46.5875,21959.0
2016-11-11 13:20:00,57.53,57.54,57.49,57.54,13989.0,46.5714,46.5794,46.539,46.5794,13989.0
2016-11-11 13:25:00,57.55,57.59,57.55,57.58,13801.0,46.5875,46.6199,46.5875,46.6118,13801.0
2016-11-11 13:30:00,57.57,57.61,57.54,57.58,59818.0,46.6037,46.6361,46.5794,46.6118,59818.0
2016-11-11 13:35:00,57.58,57.63,57.5,57.57,17219.0,46.6118,46.6523,46.5471,46.6037,17219.0
2016-11-11 13:40:00,57.57,57.64,57.57,57.63,10040.0,46.6037,46.6604,46.6037,46.6523,10040.0
2016-11-11 13:45:00,57.63,57.63,57.56,57.63,31671.0,46.6523,46.6523,46.5956,46.6523,31671.0
2016-11-11 13:50:00,57.63,57.67,57.6,57.65,39012.0,46.6523,46.6847,46.628,46.6685,39012.0
2016-11-11 13:55:00,57.65,57.65,57.55,57.55,37108.0,46.6685,46.6685,46.5875,46.5875,37108.0
2016-11-11 14:00:00,57.55,57.56,57.53,57.56,15984.0,46.5875,46.5956,46.5714,46.5956,15984.0
2016-11-11 14:05:00,57.55,57.6,57.55,57.56,39217.0,46.5875,46.628,46.5875,46.5956,39217.0
2016-11-11 14:10:00,57.56,57.56,57.53,57.53,15894.0,46.5956,46.5956,46.5714,46.5714,15894.0
2016-11-11 14:15:00,57.54,57.55,57.5,57.52,25040.0,46.5794,46.5875,46.5471,46.5633,25040.0
2016-11-11 14:20:00,57.52,57.56,57.49,57.49,69593.0,46.5633,46.5956,46.539,46.539,69593.0
2016-11-11 14:25:00,57.49,57.49,57.41,57.42,27740.0,46.539,46.539,46.4742,46.4823,27740.0
2016-11-11 14:30:00,57.41,57.49,57.41,57.45,14989.0,46.4742,46.539,46.4742,46.5066,14989.0
2016-11-11 14:35:00,57.44,57.46,57.4,57.41,14012.0,46.4985,46.5147,46.4661,46.4742,14012.0
2016-11-11 14:40:00,57.41,57.47,57.4,57.45,26805.0,46.4742,46.5228,46.4661,46.5066,26805.0
2016-11-11 14:45:00,57.46,57.52,57.45,57.48,36176.0,46.5147,46.5633,46.5066,46.5309,36176.0
2016-11-11 14:50:00,57.47,57.51,57.46,57.47,36329.0,46.5228,46.5552,46.5147,46.5228,36329.0
2016-11-11 14:55:00,57.46,57.54,57.46,57.48,25041.0,46.5147,46.5794,46.5147,46.5309,25041.0
2016-11-11 15:00:00,57.47,57.54,57.46,57.51,38120.0,46.5228,46.5794,46.5147,46.5552,38120.0
2016-11-11 15:05:00,57.51,57.55,57.5,57.54,27478.0,46.5552,46.5875,46.5471,46.5794,27478.0
2016-11-11 15:10:00,57.54,57.64,57.53,57.61,40108.0,46.5794,46.6604,46.5714,46.6361,40108.0
2016-11-11 15:15:00,57.61,57.67,57.59,57.61,28054.0,46.6361,46.6847,46.6199,46.6361,28054.0
2016-11-11 15:20:00,57.61,57.66,57.6,57.66,18551.0,46.6361,46.6766,46.628,46.6766,18551.0
2016-11-11 15:25:00,57.66,57.7,57.65,57.7,24628.0,46.6766,46.709,46.6685,46.709,24628.0
2016-11-11 15:30:00,57.7,57.73,57.69,57.72,79376.0,46.709,46.7333,46.7009,46.7252,79376.0
2016-11-11 15:35:00,57.71,57.72,57.67,57.71,54875.0,46.7171,46.7252,46.6847,46.7171,54875.0
2016-11-11 15:40:00,57.7,57.77,57.7,57.76,31890.0,46.709,46.7656,46.709,46.7575,31890.0
2016-11-11 15:45:00,57.77,57.89,57.76,57.89,84559.0,46.7656,46.8628,46.7575,46.8628,84559.0
2016-11-11 15:50:00,57.88,58.04,57.87,58.02,127713.0,46.8547,46.9842,46.8466,46.968,127713.0
2016-11-11 15:55:00,58.03,58.05,57.96,57.99,248457.0,46.9761,46.9923,46.9194,46.9437,248457.0
2016-11-14 09:30:00,57.65,57.93,57.65,57.81,96043.0,46.6685,46.8952,46.6685,46.798,96043.0
2016-11-14 09:35:00,57.84,57.95,57.59,57.63,71527.0,46.8223,46.9113,46.6199,46.6523,71527.0
2016-11-14 09:40:00,57.59,57.82,57.52,57.82,53457.0,46.6199,46.8061,46.5633,46.8061,53457.0
2016-11-14 09:45:00,57.87,58.08,57.78,57.87,129819.0,46.8466,47.0166,46.7737,46.8466,129819.0
2016-11-14 09:50:00,57.87,57.88,57.72,57.76,71637.0,46.8466,46.8547,46.7252,46.7575,71637.0
2016-11-14 09:55:00,57.76,57.77,57.45,57.52,72081.0,46.7575,46.7656,46.5066,46.5633,72081.0
2016-11-14 10:00:00,57.53,57.64,57.45,57.49,34956.0,46.5714,46.6604,46.5066,46.539,34956.0
2016-11-14 10:05:00,57.48,57.5,57.31,57.34,45398.0,46.5309,46.5471,46.3933,46.4175,45398.0
2016-11-14 10:10:00,57.34,57.36,57.22,57.25,48884.0,46.4175,46.4337,46.3204,46.3447,48884.0
2016-11-14 10:15:00,57.26,57.46,57.24,57.39,27346.0,46.3528,46.5147,46.3366,46.458,27346.0
2016-11-14 10:20:00,57.39,57.41,57.28,57.29,59396.0,46.458,46.4742,46.369,46.3771,59396.0
2016-11-14 10:25:00,57.28,57.31,57.04,57.08,30293.0,46.369,46.3933,46.1747,46.2071,30293.0
2016-11-14 10:30:00,57.08,57.26,56.97,57.01,54431.0,46.2071,46.3528,46.118,46.1504,54431.0
2016-11-14 10:35:00,57.03,57.17,56.99,57.03,24566.0,46.1666,46.2799,46.1342,46.1666,24566.0
2016-11-14 10:40:00,57.07,57.14,57.04,57.1,15057.0,46.199,46.2556,46.1747,46.2233,15057.0
2016-11-14 10:45:00,57.08,57.15,57.04,57.15,14297.0,46.2071,46.2637,46.1747,46.2637,14297.0
2016-11-14 10:50:00,57.13,57.14,57.03,57.04,38377.0,46.2475,46.2556,46.1666,46.1747,38377.0
2016-11-14 10:55:00,57.03,57.03,56.8,56.81,46736.0,46.1666,46.1666,45.9804,45.9885,46736.0
2016-11-14 11:00:00,56.82,56.82,56.72,56.74,31815.0,45.9966,45.9966,45.9156,45.9318,31815.0
2016-11-14 11:05:00,56.74,56.82,56.62,56.67,79768.0,45.9318,45.9966,45.8347,45.8752,79768.0
2016-11-14 11:10:00,56.69,56.69,56.43,56.5,100369.0,45.8914,45.8914,45.6809,45.7376,100369.0
2016-11-14 11:15:00,56.49,56.73,56.47,56.7,65718.0,45.7295,45.9237,45.7133,45.8995,65718.0
2016-11-14 11:20:00,56.72,56.72,56.54,56.55,40337.0,45.9156,45.9156,45.7699,45.778,40337.0
2016-11-14 11:25:00,56.55,56.56,56.47,56.54,35603.0,45.778,45.7861,45.7133,45.7699,35603.0
2016-11-14 11:30:00,56.52,56.57,56.46,56.5,38055.0,45.7537,45.7942,45.7052,45.7376,38055.0
2016-11-14 11:35:00,56.5,56.61,56.47,56.53,24884.0,45.7376,45.8266,45.7133,45.7618,24884.0
2016-11-14 11:40:00,56.53,56.55,56.5,56.52,19957.0,45.7618,45.778,45.7376,45.7537,19957.0
2016-11-14 11:45:00,56.51,56.52,56.45,56.48,35893.0,45.7456,45.7537,45.6971,45.7214,35893.0
2016-11-14 11:50:00,56.48,56.62,56.45,56.51,34996.0,45.7214,45.8347,45.6971,45.7456,34996.0
2016-11-14 11:55:00,56.51,56.52,56.34,56.36,44019.0,45.7456,45.7537,45.608,45.6242,44019.0
2016-11-14 12:00:00,56.37,56.43,56.37,56.38,25009.0,45.6323,45.6809,45.6323,45.6404,25009.0
2016-11-14 12:05:00,56.39,56.4,56.31,56.31,31925.0,45.6485,45.6566,45.5837,45.5837,31925.0
2016-11-14 12:10:00,56.31,56.33,56.25,56.27,52779.0,45.5837,45.5999,45.5352,45.5514,52779.0
2016-11-14 12:15:00,56.27,56.34,56.25,56.33,40954.0,45.5514,45.608,45.5352,45.5999,40954.0
2016-11-14 12:20:00,56.33,56.39,56.3,56.3,33825.0,45.5999,45.6485,45.5757,45.5757,33825.0
2016-11-14 12:25:00,56.29,56.29,56.2,56.21,26136.0,45.5676,45.5676,45.4947,45.5028,26136.0
2016-11-14 12:30:00,56.21,56.24,56.14,56.15,62411.0,45.5028,45.5271,45.4461,45.4542,62411.0
2016-11-14 12:35:00,56.16,56.32,56.15,56.32,28141.0,45.4623,45.5918,45.4542,45.5918,28141.0
2016-11-14 12:40:00,56.34,56.39,56.26,56.26,35254.0,45.608,45.6485,45.5433,45.5433,35254.0
2016-11-14 12:45:00,56.26,56.27,56.14,56.18,71494.0,45.5433,45.5514,45.4461,45.4785,71494.0
2016-11-14 12:50:00,56.16,56.24,56.15,56.19,34448.0,45.4623,45.5271,45.4542,45.4866,34448.0
2016-11-14 12:55:00,56.19,56.37,56.18,56.3,33120.0,45.4866,45.6323,45.4785,45.5757,33120.0
2016-11-14 13:00:00,56.3,56.42,56.29,56.34,46432.0,45.5757,45.6728,45.5676,45.608,46432.0
2016-11-14 13:05:00,56.33,56.41,56.26,56.41,38411.0,45.5999,45.6647,45.5433,45.6647,38411.0
2016-11-14 13:10:00,56.4,56.48,56.35,56.46,30841.0,45.6566,45.7214,45.6161,45.7052,30841.0
2016-11-14 13:15:00,56.48,56.59,56.46,56.59,20301.0,45.7214,45.8104,45.7052,45.8104,20301.0
2016-11-14 13:20:00,56.57,56.62,56.55,56.59,23042.0,45.7942,45.8347,45.778,45.8104,23042.0
2016-11-14 13:25:00,56.6,56.67,56.58,56.66,23194.0,45.8185,45.8752,45.8023,45.8671,23194.0
2016-11-14 13:30:00,56.65,56.77,56.57,56.63,78201.0,45.859,45.9561,45.7942,45.8428,78201.0
2016-11-14 13:35:00,56.64,56.76,56.63,56.75,43715.0,45.8509,45.948,45.8428,45.9399,43715.0
2016-11-14 13:40:00,56.75,56.75,56.66,56.67,31305.0,45.9399,45.9399,45.8671,45.8752,31305.0
2016-11-14 13:45:00,56.66,56.72,56.65,56.7,29827.0,45.8671,45.9156,45.859,45.8995,29827.0
2016-11-14 13:50:00,56.71,56.71,56.64,56.68,23177.0,45.9076,45.9076,45.8509,45.8833,23177.0
2016-11-14 13:55:00,56.68,56.68,56.58,56.64,26840.0,45.8833,45.8833,45.8023,45.8509,26840.0
2016-11-14 14:00:00,56.63,56.67,56.61,56.61,16684.0,45.8428,45.8752,45.8266,45.8266,16684.0
2016-11-14 14:05:00,56.6,56.67,56.58,56.67,31188.0,45.8185,45.8752,45.8023,45.8752,31188.0
2016-11-14 14:10:00,56.67,56.68,56.64,56.68,31320.0,45.8752,45.8833,45.8509,45.8833,31320.0
2016-11-14 14:15:00,56.68,56.74,56.65,56.66,33196.0,45.8833,45.9318,45.859,45.8671,33196.0
2016-11-14 14:20:00,56.65,56.72,56.64,56.71,23748.0,45.859,45.9156,45.8509,45.9076,23748.0
2016-11-14 14:25:00,56.71,56.9,56.68,56.85,35261.0,45.9076,46.0614,45.8833,46.0209,35261.0
2016-11-14 14:30:00,56.86,57.0,56.84,56.98,18270.0,46.029,46.1423,46.0128,46.1261,18270.0
2016-11-14 14:35:00,56.97,57.03,56.95,57.0,26936.0,46.118,46.1666,46.1018,46.1423,26936.0
2016-11-14 14:40:00,56.98,57.04,56.92,56.94,36995.0,46.1261,46.1747,46.0775,46.0937,36995.0
2016-11-14 14:45:00,56.94,57.05,56.92,57.04,30966.0,46.0937,46.1828,46.0775,46.1747,30966.0
2016-11-14 14:50:00,57.04,57.04,56.95,56.97,30246.0,46.1747,46.1747,46.1018,46.118,30246.0
2016-11-14 14:55:00,56.97,57.04,56.96,56.99,35032.0,46.118,46.1747,46.1099,46.1342,35032.0
2016-11-14 15:00:00,56.98,57.11,56.94,57.05,44594.0,46.1261,46.2314,46.0937,46.1828,44594.0
2016-11-14 15:05:00,57.05,57.24,57.05,57.17,128531.0,46.1828,46.3366,46.1828,46.2799,128531.0
2016-11-14 15:10:00,57.18,57.22,57.1,57.19,63320.0,46.288,46.3204,46.2233,46.2961,63320.0
2016-11-14 15:15:00,57.2,57.22,57.13,57.19,23752.0,46.3042,46.3204,46.2475,46.2961,23752.0
2016-11-14 15:20:00,57.19,57.19,57.13,57.14,25770.0,46.2961,46.2961,46.2475,46.2556,25770.0
2016-11-14 15:25:00,57.13,57.14,57.08,57.09,32965.0,46.2475,46.2556,46.2071,46.2152,32965.0
2016-11-14 15:30:00,57.09,57.13,57.05,57.12,54917.0,46.2152,46.2475,46.1828,46.2395,54917.0
2016-11-14 15:35:00,57.12,57.13,57.02,57.05,51355.0,46.2395,46.2475,46.1585,46.1828,51355.0
2016-11-14 15:40:00,57.05,57.05,56.96,56.99,71998.0,46.1828,46.1828,46.1099,46.1342,71998.0
2016-11-14 15:45:00,57.01,57.02,56.96,56.97,60486.0,46.1504,46.1585,46.1099,46.118,60486.0
2016-11-14 15:50:00,56.97,57.02,56.93,56.93,107657.0,46.118,46.1585,46.0856,46.0856,107657.0
2016-11-14 15:55:00,56.94,57.04,56.93,57.04,189288.0,46.0937,46.1747,46.0856,46.1747,189288.0
2016-11-15 09:30:00,57.05,57.37,56.88,57.33,109290.0,46.1828,46.4418,46.0452,46.4095,109290.0
2016-11-15 09:35:00,57.34,57.44,57.24,57.37,23178.0,46.4175,46.4985,46.3366,46.4418,23178.0
2016-11-15 09:40:00,57.39,57.42,57.28,57.33,75543.0,46.458,46.4823,46.369,46.4095,75543.0
2016-11-15 09:45:00,57.34,57.43,57.31,57.38,84206.0,46.4175,46.4904,46.3933,46.4499,84206.0
2016-11-15 09:50:00,57.39,57.88,57.39,57.8,65450.0,46.458,46.8547,46.458,46.7899,65450.0
2016-11-15 09:55:00,57.79,58.04,57.74,58.04,149269.0,46.7818,46.9842,46.7414,46.9842,149269.0
2016-11-15 10:00:00,58.01,58.45,58.0,58.41,112026.0,46.9599,47.3161,46.9518,47.2837,112026.0
2016-11-15 10:05:00,58.41,58.57,58.23,58.23,94912.0,47.2837,47.4132,47.138,47.138,94912.0
2016-11-15 10:10:00,58.22,58.22,58.07,58.15,89998.0,47.1299,47.1299,47.0085,47.0733,89998.0
2016-11-15 10:15:00,58.15,58.15,57.89,58.0,81685.0,47.0733,47.0733,46.8628,46.9518,81685.0
2016-11-15 10:20:00,57.99,58.12,57.97,58.11,20603.0,46.9437,47.049,46.9275,47.0409,20603.0
2016-11-15 10:25:00,58.13,58.15,57.97,57.98,22058.0,47.0571,47.0733,46.9275,46.9356,22058.0
2016-11-15 10:30:00,57.96,57.98,57.87,57.95,61013.0,46.9194,46.9356,46.8466,46.9113,61013.0
2016-11-15 10:35:00,57.96,58.0,57.85,57.85,105898.0,46.9194,46.9518,46.8304,46.8304,105898.0
2016-11-15 10:40:00,57.85,57.91,57.85,57.9,29521.0,46.8304,46.879,46.8304,46.8709,29521.0
2016-11-15 10:45:00,57.91,57.92,57.78,57.8,62463.0,46.879,46.8871,46.7737,46.7899,62463.0
2016-11-15 10:50:00,57.81,57.82,57.76,57.8,48190.0,46.798,46.8061,46.7575,46.7899,48190.0
2016-11-15 10:55:00,57.81,57.96,57.77,57.8,39813.0,46.798,46.9194,46.7656,46.7899,39813.0
2016-11-15 11:00:00,57.8,57.82,57.76,57.8,47492.0,46.7899,46.8061,46.7575,46.7899,47492.0
2016-11-15 11:05:00,57.8,57.89,57.77,57.82,42411.0,46.7899,46.8628,46.7656,46.8061,42411.0
2016-11-15 11:10:00,57.82,57.82,57.77,57.79,27012.0,46.8061,46.8061,46.7656,46.7818,27012.0
2016-11-15 11:15:00,57.79,57.79,57.73,57.76,21424.0,46.7818,46.7818,46.7333,46.7575,21424.0
2016-11-15 11:20:00,57.76,57.79,57.68,57.7,29597.0,46.7575,46.7818,46.6928,46.709,29597.0
2016-11-15 11:25:00,57.7,57.75,57.67,57.75,23004.0,46.709,46.7494,46.6847,46.7494,23004.0
2016-11-15 11:30:00,57.75,57.75,57.61,57.64,37149.0,46.7494,46.7494,46.6361,46.6604,37149.0
2016-11-15 11:35:00,57.64,57.77,57.61,57.76,33856.0,46.6604,46.7656,46.6361,46.7575,33856.0
2016-11-15 11:40:00,57.75,57.75,57.64,57.7,29920.0,46.7494,46.7494,46.6604,46.709,29920.0
2016-11-15 11:45:00,57.7,57.72,57.55,57.57,56916.0,46.709,46.7252,46.5875,46.6037,56916.0
2016-11-15 11:50:00,57.57,57.66,57.49,57.66,101926.0,46.6037,46.6766,46.539,46.6766,101926.0
2016-11-15 11:55:00,57.66,57.79,57.66,57.79,14204.0,46.6766,46.7818,46.6766,46.7818,14204.0
2016-11-15 12:00:00,57.79,57.79,57.72,57.79,18262.0,46.7818,46.7818,46.7252,46.7818,18262.0
2016-11-15 12:05:00,57.79,57.93,57.78,57.92,36008.0,46.7818,46.8952,46.7737,46.8871,36008.0
2016-11-15 12:10:00,57.91,57.99,57.89,57.99,34842.0,46.879,46.9437,46.8628,46.9437,34842.0
2016-11-15 12:15:00,57.98,58.03,57.96,58.03,17420.0,46.9356,46.9761,46.9194,46.9761,17420.0
2016-11-15 12:20:00,58.03,58.11,58.02,58.11,25670.0,46.9761,47.0409,46.968,47.0409,25670.0
2016-11-15 12:25:00,58.11,58.12,58.07,58.1,34975.0,47.0409,47.049,47.0085,47.0328,34975.0
2016-11-15 12:30:00,58.11,58.17,58.1,58.16,30531.0,47.0409,47.0894,47.0328,47.0813,30531.0
2016-11-15 12:35:00,58.15,58.23,58.14,58.23,18289.0,47.0733,47.138,47.0652,47.138,18289.0
2016-11-15 12:40:00,58.24,58.24,57.95,57.96,44139.0,47.1461,47.1461,46.9113,46.9194,44139.0
2016-11-15 12:45:00,57.96,58.01,57.9,57.98,29544.0,46.9194,46.9599,46.8709,46.9356,29544.0
2016-11-15 12:50:00,57.97,58.0,57.94,57.96,12102.0,46.9275,46.9518,46.9033,46.9194,12102.0
2016-11-15 12:55:00,57.96,58.0,57.96,57.98,7798.0,46.9194,46.9518,46.9194,46.9356,7798.0
2016-11-15 13:00:00,57.97,58.01,57.96,57.99,20161.0,46.9275,46.9599,46.9194,46.9437,20161.0
2016-11-15 13:05:00,57.98,58.05,57.96,58.04,41274.0,46.9356,46.9923,46.9194,46.9842,41274.0
2016-11-15 13:10:00,58.04,58.13,58.04,58.13,8816.0,46.9842,47.0571,46.9842,47.0571,8816.0
2016-11-15 13:15:00,58.16,58.16,58.07,58.07,15643.0,47.0813,47.0813,47.0085,47.0085,15643.0
2016-11-15 13:20:00,58.08,58.15,58.07,58.14,9849.0,47.0166,47.0733,47.0085,47.0652,9849.0
2016-11-15 13:25:00,58.14,58.23,58.14,58.18,31019.0,47.0652,47.138,47.0652,47.0975,31019.0
2016-11-15 13:30:00,58.17,58.29,58.16,58.27,26466.0,47.0894,47.1866,47.0813,47.1704,26466.0
2016-11-15 13:35:00,58.27,58.27,58.19,58.21,37701.0,47.1704,47.1704,47.1056,47.1218,37701.0
2016-11-15 13:40:00,58.21,58.23,58.17,58.2,35287.0,47.1218,47.138,47.0894,47.1137,35287.0
2016-11-15 13:45:00,58.2,58.22,58.13,58.17,15885.0,47.1137,47.1299,47.0571,47.0894,15885.0
2016-11-15 13:50:00,58.17,58.24,58.16,58.18,25721.0,47.0894,47.1461,47.0813,47.0975,25721.0
2016-11-15 13:55:00,58.18,58.26,58.17,58.24,22180.0,47.0975,47.1623,47.0894,47.1461,22180.0
2016-11-15 14:00:00,58.23,58.25,58.19,58.23,26884.0,47.138,47.1542,47.1056,47.138,26884.0
2016-11-15 14:05:00,58.23,58.26,58.22,58.24,20757.0,47.138,47.1623,47.1299,47.1461,20757.0
2016-11-15 14:10:00,58.24,58.43,58.22,58.41,69460.0,47.1461,47.2999,47.1299,47.2837,69460.0
2016-11-15 14:15:00,58.41,58.44,58.39,58.4,19630.0,47.2837,47.308,47.2675,47.2756,19630.0
2016-11-15 14:20:00,58.4,58.44,58.38,58.38,27447.0,47.2756,47.308,47.2594,47.2594,27447.0
2016-11-15 14:25:00,58.37,58.45,58.36,58.44,22099.0,47.2513,47.3161,47.2432,47.308,22099.0
2016-11-15 14:30:00,58.43,58.45,58.4,58.44,15004.0,47.2999,47.3161,47.2756,47.308,15004.0
2016-11-15 14:35:00,58.43,58.45,58.41,58.44,19050.0,47.2999,47.3161,47.2837,47.308,19050.0
2016-11-15 14:40:00,58.44,58.59,58.44,58.58,58772.0,47.308,47.4294,47.308,47.4213,58772.0
2016-11-15 14:45:00,58.59,58.63,58.58,58.61,45570.0,47.4294,47.4618,47.4213,47.4456,45570.0
2016-11-15 14:50:00,58.6,58.66,58.58,58.66,33641.0,47.4375,47.4861,47.4213,47.4861,33641.0
2016-11-15 14:55:00,58.67,58.84,58.66,58.83,85065.0,47.4942,47.6318,47.4861,47.6237,85065.0
2016-11-15 15:00:00,58.81,58.83,58.71,58.73,38010.0,47.6075,47.6237,47.5266,47.5428,38010.0
2016-11-15 15:05:00,58.72,58.73,58.69,58.72,31084.0,47.5347,47.5428,47.5104,47.5347,31084.0
2016-11-15 15:10:00,58.72,58.9,58.71,58.84,96884.0,47.5347,47.6804,47.5266,47.6318,96884.0
2016-11-15 15:15:00,58.84,59.01,58.84,59.0,120852.0,47.6318,47.7694,47.6318,47.7613,120852.0
2016-11-15 15:20:00,59.01,59.05,58.96,59.01,52600.0,47.7694,47.8018,47.729,47.7694,52600.0
2016-11-15 15:25:00,59.0,59.1,59.0,59.02,59797.0,47.7613,47.8423,47.7613,47.7775,59797.0
2016-11-15 15:30:00,59.02,59.05,59.0,59.03,68827.0,47.7775,47.8018,47.7613,47.7856,68827.0
2016-11-15 15:35:00,59.03,59.08,58.99,59.08,65185.0,47.7856,47.8261,47.7532,47.8261,65185.0
2016-11-15 15:40:00,59.08,59.21,59.08,59.18,63804.0,47.8261,47.9313,47.8261,47.9071,63804.0
2016-11-15 15:45:00,59.17,59.17,59.09,59.13,151362.0,47.899,47.899,47.8342,47.8666,151362.0
2016-11-15 15:50:00,59.13,59.13,58.98,59.06,135550.0,47.8666,47.8666,47.7451,47.8099,135550.0
2016-11-15 15:55:00,59.05,59.06,58.94,58.96,254233.0,47.8018,47.8099,47.7128,47.729,254233.0
2016-11-16 09:30:00,58.67,58.82,58.38,58.48,97877.0,47.4942,47.6156,47.2594,47.3404,97877.0
2016-11-16 09:35:00,58.51,58.95,58.48,58.72,107928.0,47.3647,47.7209,47.3404,47.5347,107928.0
2016-11-16 09:40:00,58.7,58.79,58.13,58.45,145714.0,47.5185,47.5913,47.0571,47.3161,145714.0
2016-11-16 09:45:00,58.47,58.59,58.02,58.02,151554.0,47.3323,47.4294,46.968,46.968,151554.0
2016-11-16 09:50:00,58.07,58.39,57.98,58.17,158555.0,47.0085,47.2675,46.9356,47.0894,158555.0
2016-11-16 09:55:00,58.18,58.29,57.85,57.86,173424.0,47.0975,47.1866,46.8304,46.8385,173424.0
2016-11-16 10:00:00,57.86,58.28,57.86,58.19,38452.0,46.8385,47.1785,46.8385,47.1056,38452.0
2016-11-16 10:05:00,58.21,58.22,58.09,58.14,47103.0,47.1218,47.1299,47.0247,47.0652,47103.0
2016-11-16 10:10:00,58.16,58.23,58.0,58.14,37183.0,47.0813,47.138,46.9518,47.0652,37183.0
2016-11-16 10:15:00,58.15,58.21,57.92,58.06,55470.0,47.0733,47.1218,46.8871,47.0004,55470.0
2016-11-16 10:20:00,58.09,58.19,57.97,58.1,36222.0,47.0247,47.1056,46.9275,47.0328,36222.0
2016-11-16 10:25:00,58.11,58.15,57.97,58.11,16370.0,47.0409,47.0733,46.9275,47.0409,16370.0
2016-11-16 10:30:00,58.09,58.1,57.94,58.05,32821.0,47.0247,47.0328,46.9033,46.9923,32821.0
2016-11-16 10:35:00,58.05,58.13,57.96,58.12,42732.0,46.9923,47.0571,46.9194,47.049,42732.0
2016-11-16 10:40:00,58.13,58.15,58.07,58.1,40802.0,47.0571,47.0733,47.0085,47.0328,40802.0
2016-11-16 10:45:00,58.09,58.13,57.98,57.99,42003.0,47.0247,47.0571,46.9356,46.9437,42003.0
2016-11-16 10:50:00,57.98,57.98,57.81,57.85,80134.0,46.9356,46.9356,46.798,46.8304,80134.0
2016-11-16 10:55:00,57.86,57.95,57.86,57.95,27808.0,46.8385,46.9113,46.8385,46.9113,27808.0
2016-11-16 11:00:00,57.96,58.0,57.68,57.76,48381.0,46.9194,46.9518,46.6928,46.7575,48381.0
2016-11-16 11:05:00,57.77,58.04,57.74,57.98,94167.0,46.7656,46.9842,46.7414,46.9356,94167.0
2016-11-16 11:10:00,57.97,58.09,57.93,58.07,41506.0,46.9275,47.0247,46.8952,47.0085,41506.0
2016-11-16 11:15:00,58.06,58.17,58.06,58.15,26844.0,47.0004,47.0894,47.0004,47.0733,26844.0
2016-11-16 11:20:00,58.16,58.21,58.13,58.16,30627.0,47.0813,47.1218,47.0571,47.0813,30627.0
2016-11-16 11:25:00,58.16,58.23,58.13,58.13,17042.0,47.0813,47.138,47.0571,47.0571,17042.0
2016-11-16 11:30:00,58.13,58.19,58.05,58.11,34234.0,47.0571,47.1056,46.9923,47.0409,34234.0
2016-11-16 11:35:00,58.11,58.19,58.06,58.17,41650.0,47.0409,47.1056,47.0004,47.0894,41650.0
2016-11-16 11:40:00,58.19,58.27,58.14,58.14,21973.0,47.1056,47.1704,47.0652,47.0652,21973.0
2016-11-16 11:45:00,58.13,58.28,58.13,58.22,14145.0,47.0571,47.1785,47.0571,47.1299,14145.0
2016-11-16 11:50:00,58.23,58.24,58.16,58.23,19313.0,47.138,47.1461,47.0813,47.138,19313.0
2016-11-16 11:55:00,58.24,58.3,58.19,58.27,22425.0,47.1461,47.1947,47.1056,47.1704,22425.0
2016-11-16 12:00:00,58.29,58.3,58.23,58.24,28890.0,47.1866,47.1947,47.138,47.1461,28890.0
2016-11-16 12:05:00,58.23,58.23,58.13,58.15,16779.0,47.138,47.138,47.0571,47.0733,16779.0
2016-11-16 12:10:00,58.13,58.13,58.04,58.07,22263.0,47.0571,47.0571,46.9842,47.0085,22263.0
2016-11-16 12:15:00,58.07,58.14,58.0,58.01,16454.0,47.0085,47.0652,46.9518,46.9599,16454.0
2016-11-16 12:20:00,58.01,58.11,58.01,58.1,21177.0,46.9599,47.0409,46.9599,47.0328,21177.0
2016-11-16 12:25:00,58.12,58.14,58.08,58.08,11139.0,47.049,47.0652,47.0166,47.0166,11139.0
2016-11-16 12:30:00,58.11,58.16,58.09,58.14,8332.0,47.0409,47.0813,47.0247,47.0652,8332.0
2016-11-16 12:35:00,58.14,58.15,58.08,58.13,10533.0,47.0652,47.0733,47.0166,47.0571,10533.0
2016-11-16 12:40:00,58.11,58.16,58.07,58.07,11532.0,47.0409,47.0813,47.0085,47.0085,11532.0
2016-11-16 12:45:00,58.09,58.11,58.08,58.09,13900.0,47.0247,47.0409,47.0166,47.0247,13900.0
2016-11-16 12:50:00,58.12,58.12,58.06,58.06,13049.0,47.049,47.049,47.0004,47.0004,13049.0
2016-11-16 12:55:00,58.08,58.13,58.08,58.1,10369.0,47.0166,47.0571,47.0166,47.0328,10369.0
2016-11-16 13:00:00,58.1,58.11,58.02,58.03,16409.0,47.0328,47.0409,46.968,46.9761,16409.0
2016-11-16 13:05:00,58.02,58.02,57.96,57.96,22645.0,46.968,46.968,46.9194,46.9194,22645.0
2016-11-16 13:10:00,57.95,57.99,57.94,57.99,34607.0,46.9113,46.9437,46.9033,46.9437,34607.0
2016-11-16 13:15:00,57.99,58.06,57.98,58.0,12141.0,46.9437,47.0004,46.9356,46.9518,12141.0
2016-11-16 13:20:00,58.0,58.0,57.93,57.96,43270.0,46.9518,46.9518,46.8952,46.9194,43270.0
2016-11-16 13:25:00,57.96,57.98,57.89,57.92,23790.0,46.9194,46.9356,46.8628,46.8871,23790.0
2016-11-16 13:30:00,57.93,57.98,57.85,57.91,37569.0,46.8952,46.9356,46.8304,46.879,37569.0
2016-11-16 13:35:00,57.89,57.99,57.89,57.96,39753.0,46.8628,46.9437,46.8628,46.9194,39753.0
2016-11-16 13:40:00,57.95,57.96,57.91,57.91,9892.0,46.9113,46.9194,46.879,46.879,9892.0
2016-11-16 13:45:00,57.91,57.98,57.91,57.91,11529.0,46.879,46.9356,46.879,46.879,11529.0
2016-11-16 13:50:00,57.91,57.97,57.9,57.95,9800.0,46.879,46.9275,46.8709,46.9113,9800.0
2016-11-16 13:55:00,57.97,57.99,57.91,57.98,14079.0,46.9275,46.9437,46.879,46.9356,14079.0
2016-11-16 14:00:00,57.97,57.99,57.93,57.99,9223.0,46.9275,46.9437,46.8952,46.9437,9223.0
2016-11-16 14:05:00,58.0,58.02,57.84,57.84,41213.0,46.9518,46.968,46.8223,46.8223,41213.0
2016-11-16 14:10:00,57.85,57.91,57.82,57.89,28681.0,46.8304,46.879,46.8061,46.8628,28681.0
2016-11-16 14:15:00,57.91,57.97,57.86,57.87,20310.0,46.879,46.9275,46.8385,46.8466,20310.0
2016-11-16 14:20:00,57.88,57.94,57.85,57.88,35498.0,46.8547,46.9033,46.8304,46.8547,35498.0
2016-11-16 14:25:00,57.88,57.94,57.88,57.94,10533.0,46.8547,46.9033,46.8547,46.9033,10533.0
2016-11-16 14:30:00,57.93,57.96,57.87,57.92,22820.0,46.8952,46.9194,46.8466,46.8871,22820.0
2016-11-16 14:35:00,57.93,57.93,57.87,57.92,8978.0,46.8952,46.8952,46.8466,46.8871,8978.0
2016-11-16 14:40:00,57.91,57.92,57.82,57.84,28608.0,46.879,46.8871,46.8061,46.8223,28608.0
2016-11-16 14:45:00,57.83,57.89,57.83,57.89,19130.0,46.8142,46.8628,46.8142,46.8628,19130.0
2016-11-16 14:50:00,57.89,57.91,57.86,57.89,12991.0,46.8628,46.879,46.8385,46.8628,12991.0
2016-11-16 14:55:00,57.88,57.93,57.85,57.87,42909.0,46.8547,46.8952,46.8304,46.8466,42909.0
2016-11-16 15:00:00,57.85,57.96,57.85,57.93,20179.0,46.8304,46.9194,46.8304,46.8952,20179.0
2016-11-16 15:05:00,57.92,58.02,57.92,58.02,17838.0,46.8871,46.968,46.8871,46.968,17838.0
2016-11-16 15:10:00,58.02,58.08,57.93,58.07,38007.0,46.968,47.0166,46.8952,47.0085,38007.0
2016-11-16 15:15:00,58.08,58.2,58.08,58.18,31247.0,47.0166,47.1137,47.0166,47.0975,31247.0
2016-11-16 15:20:00,58.19,58.19,58.11,58.18,29226.0,47.1056,47.1056,47.0409,47.0975,29226.0
2016-11-16 15:25:00,58.19,58.2,58.09,58.11,46949.0,47.1056,47.1137,47.0247,47.0409,46949.0
2016-11-16 15:30:00,58.1,58.19,58.09,58.14,63455.0,47.0328,47.1056,47.0247,47.0652,63455.0
2016-11-16 15:35:00,58.17,58.23,58.15,58.19,47881.0,47.0894,47.138,47.0733,47.1056,47881.0
2016-11-16 15:40:00,58.19,58.27,58.18,58.26,85228.0,47.1056,47.1704,47.0975,47.1623,85228.0
2016-11-16 15:45:00,58.27,58.31,58.22,58.29,85729.0,47.1704,47.2028,47.1299,47.1866,85729.0
2016-11-16 15:50:00,58.28,58.28,58.19,58.21,75148.0,47.1785,47.1785,47.1056,47.1218,75148.0
2016-11-16 15:55:00,58.21,58.22,58.14,58.14,142913.0,47.1218,47.1299,47.0652,47.0652,142913.0
2016-11-17 09:30:00,58.77,59.3,58.72,59.11,229621.0,47.5752,48.0042,47.5347,47.8504,229621.0
2016-11-17 09:35:00,59.12,59.49,59.1,59.32,147838.0,47.8585,48.158,47.8423,48.0204,147838.0
2016-11-17 09:40:00,59.3,59.71,59.3,59.66,351394.0,48.0042,48.3361,48.0042,48.2956,351394.0
2016-11-17 09:45:00,59.67,59.85,59.61,59.72,242264.0,48.3037,48.4494,48.2551,48.3442,242264.0
2016-11-17 09:50:00,59.77,59.93,59.64,59.84,235151.0,48.3847,48.5142,48.2794,48.4413,235151.0
2016-11-17 09:55:00,59.86,60.15,59.82,59.96,185805.0,48.4575,48.6923,48.4251,48.5385,185805.0
2016-11-17 10:00:00,59.96,60.3,59.88,60.3,112907.0,48.5385,48.8137,48.4737,48.8137,112907.0
2016-11-17 10:05:00,60.3,60.39,60.17,60.24,139685.0,48.8137,48.8866,48.7085,48.7651,139685.0
2016-11-17 10:10:00,60.24,60.25,59.97,60.04,216000.0,48.7651,48.7732,48.5466,48.6032,216000.0
2016-11-17 10:15:00,60.04,60.18,59.9,59.98,162106.0,48.6032,48.7166,48.4899,48.5547,162106.0
2016-11-17 10:20:00,59.99,60.01,59.91,59.94,92436.0,48.5628,48.5789,48.498,48.5223,92436.0
2016-11-17 10:25:00,59.92,59.95,59.82,59.82,66997.0,48.5061,48.5304,48.4251,48.4251,66997.0
2016-11-17 10:30:00,59.83,59.83,59.46,59.47,124367.0,48.4332,48.4332,48.1337,48.1418,124367.0
2016-11-17 10:35:00,59.46,59.68,59.46,59.6,69767.0,48.1337,48.3118,48.1337,48.247,69767.0
2016-11-17 10:40:00,59.61,59.65,59.55,59.59,45347.0,48.2551,48.2875,48.2066,48.239,45347.0
2016-11-17 10:45:00,59.6,59.8,59.58,59.8,70798.0,48.247,48.409,48.2309,48.409,70798.0
2016-11-17 10:50:00,59.78,59.89,59.77,59.89,39895.0,48.3928,48.4818,48.3847,48.4818,39895.0
2016-11-17 10:55:00,59.9,60.01,59.9,59.93,56350.0,48.4899,48.5789,48.4899,48.5142,56350.0
2016-11-17 11:00:00,59.92,60.0,59.87,59.88,42387.0,48.5061,48.5709,48.4656,48.4737,42387.0
2016-11-17 11:05:00,59.87,60.01,59.87,59.94,31260.0,48.4656,48.5789,48.4656,48.5223,31260.0
2016-11-17 11:10:00,59.94,60.0,59.93,59.98,30502.0,48.5223,48.5709,48.5142,48.5547,30502.0
2016-11-17 11:15:00,59.99,60.0,59.96,59.98,33771.0,48.5628,48.5709,48.5385,48.5547,33771.0
2016-11-17 11:20:00,59.98,60.01,59.97,59.97,56145.0,48.5547,48.5789,48.5466,48.5466,56145.0
2016-11-17 11:25:00,59.96,59.96,59.86,59.91,68225.0,48.5385,48.5385,48.4575,48.498,68225.0
2016-11-17 11:30:00,59.92,60.01,59.88,59.98,69362.0,48.5061,48.5789,48.4737,48.5547,69362.0
2016-11-17 11:35:00,59.98,60.06,59.95,59.98,84088.0,48.5547,48.6194,48.5304,48.5547,84088.0
2016-11-17 11:40:00,59.99,60.02,59.89,59.9,47053.0,48.5628,48.587,48.4818,48.4899,47053.0
2016-11-17 11:45:00,59.9,60.0,59.89,59.93,32615.0,48.4899,48.5709,48.4818,48.5142,32615.0
2016-11-17 11:50:00,59.94,59.95,59.89,59.91,37855.0,48.5223,48.5304,48.4818,48.498,37855.0
2016-11-17 11:55:00,59.91,60.01,59.9,60.0,40365.0,48.498,48.5789,48.4899,48.5709,40365.0
2016-11-17 12:00:00,60.01,60.05,59.98,60.01,39296.0,48.5789,48.6113,48.5547,48.5789,39296.0
2016-11-17 12:05:00,59.99,60.0,59.88,59.98,81468.0,48.5628,48.5709,48.4737,48.5547,81468.0
2016-11-17 12:10:00,59.97,59.98,59.91,59.91,25924.0,48.5466,48.5547,48.498,48.498,25924.0
2016-11-17 12:15:00,59.92,59.94,59.89,59.9,19455.0,48.5061,48.5223,48.4818,48.4899,19455.0
2016-11-17 12:20:00,59.9,59.9,59.83,59.86,28823.0,48.4899,48.4899,48.4332,48.4575,28823.0
2016-11-17 12:25:00,59.86,59.87,59.79,59.81,13450.0,48.4575,48.4656,48.4009,48.417,13450.0
2016-11-17 12:30:00,59.81,59.89,59.79,59.8,15628.0,48.417,48.4818,48.4009,48.409,15628.0
2016-11-17 12:35:00,59.81,59.93,59.81,59.91,16788.0,48.417,48.5142,48.417,48.498,16788.0
2016-11-17 12:40:00,59.92,59.92,59.86,59.9,26610.0,48.5061,48.5061,48.4575,48.4899,26610.0
2016-11-17 12:45:00,59.89,59.91,59.82,59.87,45116.0,48.4818,48.498,48.4251,48.4656,45116.0
2016-11-17 12:50:00,59.87,59.88,59.83,59.84,14430.0,48.4656,48.4737,48.4332,48.4413,14430.0
2016-11-17 12:55:00,59.83,59.87,59.82,59.86,6845.0,48.4332,48.4656,48.4251,48.4575,6845.0
2016-11-17 13:00:00,59.87,59.93,59.85,59.91,18625.0,48.4656,48.5142,48.4494,48.498,18625.0
2016-11-17 13:05:00,59.92,59.97,59.9,59.97,10643.0,48.5061,48.5466,48.4899,48.5466,10643.0
2016-11-17 13:10:00,59.97,59.99,59.96,59.99,27332.0,48.5466,48.5628,48.5385,48.5628,27332.0
2016-11-17 13:15:00,59.99,60.01,59.94,59.94,23987.0,48.5628,48.5789,48.5223,48.5223,23987.0
2016-11-17 13:20:00,59.93,59.95,59.91,59.95,10834.0,48.5142,48.5304,48.498,48.5304,10834.0
2016-11-17 13:25:00,59.95,59.95,59.92,59.94,12209.0,48.5304,48.5304,48.5061,48.5223,12209.0
2016-11-17 13:30:00,59.94,59.95,59.91,59.92,16571.0,48.5223,48.5304,48.498,48.5061,16571.0
2016-11-17 13:35:00,59.91,59.94,59.85,59.86,25301.0,48.498,48.5223,48.4494,48.4575,25301.0
2016-11-17 13:40:00,59.86,59.87,59.84,59.86,16305.0,48.4575,48.4656,48.4413,48.4575,16305.0
2016-11-17 13:45:00,59.86,59.86,59.77,59.77,17557.0,48.4575,48.4575,48.3847,48.3847,17557.0
2016-11-17 13:50:00,59.77,59.82,59.76,59.79,19358.0,48.3847,48.4251,48.3766,48.4009,19358.0
2016-11-17 13:55:00,59.8,59.82,59.77,59.8,22106.0,48.409,48.4251,48.3847,48.409,22106.0
2016-11-17 14:00:00,59.8,59.8,59.73,59.77,12661.0,48.409,48.409,48.3523,48.3847,12661.0
2016-11-17 14:05:00,59.76,59.8,59.75,59.79,13467.0,48.3766,48.409,48.3685,48.4009,13467.0
2016-11-17 14:10:00,59.79,59.83,59.78,59.81,16168.0,48.4009,48.4332,48.3928,48.417,16168.0
2016-11-17 14:15:00,59.82,59.85,59.8,59.84,20018.0,48.4251,48.4494,48.409,48.4413,20018.0
2016-11-17 14:20:00,59.85,59.85,59.81,59.83,39645.0,48.4494,48.4494,48.417,48.4332,39645.0
2016-11-17 14:25:00,59.82,59.83,59.79,59.82,29465.0,48.4251,48.4332,48.4009,48.4251,29465.0
2016-11-17 14:30:00,59.81,59.82,59.78,59.78,53735.0,48.417,48.4251,48.3928,48.3928,53735.0
2016-11-17 14:35:00,59.78,59.86,59.77,59.85,16257.0,48.3928,48.4575,48.3847,48.4494,16257.0
2016-11-17 14:40:00,59.84,59.89,59.83,59.87,18730.0,48.4413,48.4818,48.4332,48.4656,18730.0
2016-11-17 14:45:00,59.87,59.93,59.86,59.9,51115.0,48.4656,48.5142,48.4575,48.4899,51115.0
2016-11-17 14:50:00,59.91,60.0,59.88,59.96,42250.0,48.498,48.5709,48.4737,48.5385,42250.0
2016-11-17 14:55:00,59.96,59.98,59.9,59.93,77524.0,48.5385,48.5547,48.4899,48.5142,77524.0
2016-11-17 15:00:00,59.94,59.94,59.86,59.88,28107.0,48.5223,48.5223,48.4575,48.4737,28107.0
2016-11-17 15:05:00,59.89,59.89,59.78,59.78,43209.0,48.4818,48.4818,48.3928,48.3928,43209.0
2016-11-17 15:10:00,59.79,59.81,59.77,59.78,30053.0,48.4009,48.417,48.3847,48.3928,30053.0
2016-11-17 15:15:00,59.78,59.78,59.7,59.74,37003.0,48.3928,48.3928,48.328,48.3604,37003.0
2016-11-17 15:20:00,59.74,59.8,59.73,59.79,36145.0,48.3604,48.409,48.3523,48.4009,36145.0
2016-11-17 15:25:00,59.81,59.87,59.8,59.87,71199.0,48.417,48.4656,48.409,48.4656,71199.0
2016-11-17 15:30:00,59.87,59.88,59.81,59.82,66048.0,48.4656,48.4737,48.417,48.4251,66048.0
2016-11-17 15:35:00,59.83,59.93,59.82,59.93,90284.0,48.4332,48.5142,48.4251,48.5142,90284.0
2016-11-17 15:40:00,59.94,59.95,59.88,59.94,70971.0,48.5223,48.5304,48.4737,48.5223,70971.0
2016-11-17 15:45:00,59.93,59.95,59.86,59.91,116923.0,48.5142,48.5304,48.4575,48.498,116923.0
2016-11-17 15:50:00,59.91,59.91,59.85,59.86,101091.0,48.498,48.498,48.4494,48.4575,101091.0
2016-11-17 15:55:00,59.86,59.95,59.8,59.8,351098.0,48.4575,48.5304,48.409,48.409,351098.0
2016-11-18 09:30:00,60.03,60.8,60.03,60.48,187924.0,48.5951,49.2185,48.5951,48.9594,187924.0
2016-11-18 09:35:00,60.46,60.72,60.39,60.7,121821.0,48.9432,49.1537,48.8866,49.1375,121821.0
2016-11-18 09:40:00,60.73,60.78,60.54,60.64,166524.0,49.1618,49.2023,49.008,49.0889,166524.0
2016-11-18 09:45:00,60.65,60.7,60.63,60.66,69316.0,49.097,49.1375,49.0808,49.1051,69316.0
2016-11-18 09:50:00,60.66,60.67,60.52,60.54,92817.0,49.1051,49.1132,48.9918,49.008,92817.0
2016-11-18 09:55:00,60.55,60.63,60.54,60.59,47929.0,49.0161,49.0808,49.008,49.0485,47929.0
2016-11-18 10:00:00,60.58,60.65,60.55,60.58,74073.0,49.0404,49.097,49.0161,49.0404,74073.0
2016-11-18 10:05:00,60.59,60.64,60.53,60.61,98569.0,49.0485,49.0889,48.9999,49.0647,98569.0
2016-11-18 10:10:00,60.63,60.87,60.62,60.85,85953.0,49.0808,49.2751,49.0728,49.2589,85953.0
2016-11-18 10:15:00,60.85,60.86,60.75,60.79,58837.0,49.2589,49.267,49.178,49.2104,58837.0
2016-11-18 10:20:00,60.82,60.9,60.78,60.89,50282.0,49.2347,49.2994,49.2023,49.2913,50282.0
2016-11-18 10:25:00,60.89,60.9,60.81,60.9,26972.0,49.2913,49.2994,49.2266,49.2994,26972.0
2016-11-18 10:30:00,60.9,60.95,60.75,60.75,147764.0,49.2994,49.3399,49.178,49.178,147764.0
2016-11-18 10:35:00,60.76,60.76,60.51,60.51,60674.0,49.1861,49.1861,48.9837,48.9837,60674.0
2016-11-18 10:40:00,60.53,60.6,60.36,60.36,70579.0,48.9999,49.0566,48.8623,48.8623,70579.0
2016-11-18 10:45:00,60.37,60.39,60.27,60.31,50207.0,48.8704,48.8866,48.7894,48.8218,50207.0
2016-11-18 10:50:00,60.32,60.34,60.11,60.31,78608.0,48.8299,48.8461,48.6599,48.8218,78608.0
2016-11-18 10:55:00,60.32,60.35,60.18,60.18,49849.0,48.8299,48.8542,48.7166,48.7166,49849.0
2016-11-18 11:00:00,60.17,60.47,60.17,60.47,35513.0,48.7085,48.9513,48.7085,48.9513,35513.0
2016-11-18 11:05:00,60.46,60.52,60.43,60.52,26044.0,48.9432,48.9918,48.9189,48.9918,26044.0
2016-11-18 11:10:00,60.52,60.53,60.49,60.5,18072.0,48.9918,48.9999,48.9675,48.9756,18072.0
2016-11-18 11:15:00,60.5,60.6,60.47,60.56,18356.0,48.9756,49.0566,48.9513,49.0242,18356.0
2016-11-18 11:20:00,60.57,60.59,60.54,60.55,27891.0,49.0323,49.0485,49.008,49.0161,27891.0
2016-11-18 11:25:00,60.55,60.57,60.5,60.57,21065.0,49.0161,49.0323,48.9756,49.0323,21065.0
2016-11-18 11:30:00,60.56,60.57,60.5,60.51,18519.0,49.0242,49.0323,48.9756,48.9837,18519.0
2016-11-18 11:35:00,60.52,60.55,60.49,60.54,24553.0,48.9918,49.0161,48.9675,49.008,24553.0
2016-11-18 11:40:00,60.54,60.55,60.51,60.53,23222.0,49.008,49.0161,48.9837,48.9999,23222.0
2016-11-18 11:45:00,60.52,60.54,60.49,60.52,26716.0,48.9918,49.008,48.9675,48.9918,26716.0
2016-11-18 11:50:00,60.52,60.55,60.51,60.55,13810.0,48.9918,49.0161,48.9837,49.0161,13810.0
2016-11-18 11:55:00,60.54,60.55,60.52,60.55,12847.0,49.008,49.0161,48.9918,49.0161,12847.0
2016-11-18 12:00:00,60.55,60.55,60.52,60.53,11739.0,49.0161,49.0161,48.9918,48.9999,11739.0
2016-11-18 12:05:00,60.53,60.55,60.52,60.53,9969.0,48.9999,49.0161,48.9918,48.9999,9969.0
2016-11-18 12:10:00,60.52,60.52,60.47,60.5,17164.0,48.9918,48.9918,48.9513,48.9756,17164.0
2016-11-18 12:15:00,60.5,60.55,60.49,60.49,9077.0,48.9756,49.0161,48.9675,48.9675,9077.0
2016-11-18 12:20:00,60.5,60.53,60.47,60.5,14064.0,48.9756,48.9999,48.9513,48.9756,14064.0
2016-11-18 12:25:00,60.51,60.52,60.41,60.47,16841.0,48.9837,48.9918,48.9028,48.9513,16841.0
2016-11-18 12:30:00,60.47,60.49,60.37,60.37,67737.0,48.9513,48.9675,48.8704,48.8704,67737.0
2016-11-18 12:35:00,60.37,60.43,60.35,60.38,30362.0,48.8704,48.9189,48.8542,48.8785,30362.0
2016-11-18 12:40:00,60.38,60.45,60.38,60.44,17671.0,48.8785,48.9351,48.8785,48.927,17671.0
2016-11-18 12:45:00,60.44,60.46,60.36,60.37,23373.0,48.927,48.9432,48.8623,48.8704,23373.0
2016-11-18 12:50:00,60.36,60.41,60.35,60.38,10998.0,48.8623,48.9028,48.8542,48.8785,10998.0
2016-11-18 12:55:00,60.37,60.37,60.31,60.32,9820.0,48.8704,48.8704,48.8218,48.8299,9820.0
2016-11-18 13:00:00,60.32,60.32,60.27,60.3,16258.0,48.8299,48.8299,48.7894,48.8137,16258.0
2016-11-18 13:05:00,60.3,60.3,60.26,60.26,10243.0,48.8137,48.8137,48.7813,48.7813,10243.0
2016-11-18 13:10:00,60.27,60.31,60.27,60.28,19072.0,48.7894,48.8218,48.7894,48.7975,19072.0
2016-11-18 13:15:00,60.28,60.31,60.28,60.3,6148.0,48.7975,48.8218,48.7975,48.8137,6148.0
2016-11-18 13:20:00,60.3,60.3,60.27,60.28,15492.0,48.8137,48.8137,48.7894,48.7975,15492.0
2016-11-18 13:25:00,60.29,60.29,60.25,60.28,8534.0,48.8056,48.8056,48.7732,48.7975,8534.0
2016-11-18 13:30:00,60.28,60.29,60.16,60.16,22197.0,48.7975,48.8056,48.7004,48.7004,22197.0
2016-11-18 13:35:00,60.17,60.23,60.16,60.18,14457.0,48.7085,48.757,48.7004,48.7166,14457.0
2016-11-18 13:40:00,60.18,60.31,60.17,60.22,62345.0,48.7166,48.8218,48.7085,48.7489,62345.0
2016-11-18 13:45:00,60.22,60.32,60.2,60.26,19925.0,48.7489,48.8299,48.7328,48.7813,19925.0
2016-11-18 13:50:00,60.27,60.34,60.25,60.33,16583.0,48.7894,48.8461,48.7732,48.838,16583.0
2016-11-18 13:55:00,60.32,60.34,60.3,60.33,30016.0,48.8299,48.8461,48.8137,48.838,30016.0
2016-11-18 14:00:00,60.33,60.35,60.29,60.33,31651.0,48.838,48.8542,48.8056,48.838,31651.0
2016-11-18 14:05:00,60.33,60.33,60.25,60.26,16453.0,48.838,48.838,48.7732,48.7813,16453.0
2016-11-18 14:10:00,60.27,60.27,60.17,60.18,13533.0,48.7894,48.7894,48.7085,48.7166,13533.0
2016-11-18 14:15:00,60.19,60.24,60.19,60.21,24013.0,48.7247,48.7651,48.7247,48.7409,24013.0
2016-11-18 14:20:00,60.2,60.24,60.19,60.19,22839.0,48.7328,48.7651,48.7247,48.7247,22839.0
2016-11-18 14:25:00,60.19,60.23,60.15,60.16,26001.0,48.7247,48.757,48.6923,48.7004,26001.0
2016-11-18 14:30:00,60.16,60.24,60.15,60.2,16307.0,48.7004,48.7651,48.6923,48.7328,16307.0
2016-11-18 14:35:00,60.2,60.31,60.18,60.3,66461.0,48.7328,48.8218,48.7166,48.8137,66461.0
2016-11-18 14:40:00,60.3,60.33,60.26,60.32,15619.0,48.8137,48.838,48.7813,48.8299,15619.0
2016-11-18 14:45:00,60.32,60.41,60.31,60.41,19273.0,48.8299,48.9028,48.8218,48.9028,19273.0
2016-11-18 14:50:00,60.42,60.48,60.38,60.47,24090.0,48.9108,48.9594,48.8785,48.9513,24090.0
2016-11-18 14:55:00,60.48,60.5,60.35,60.35,25749.0,48.9594,48.9756,48.8542,48.8542,25749.0
2016-11-18 15:00:00,60.35,60.53,60.35,60.52,36814.0,48.8542,48.9999,48.8542,48.9918,36814.0
2016-11-18 15:05:00,60.53,60.54,60.44,60.49,39381.0,48.9999,49.008,48.927,48.9675,39381.0
2016-11-18 15:10:00,60.49,60.51,60.45,60.5,29504.0,48.9675,48.9837,48.9351,48.9756,29504.0
2016-11-18 15:15:00,60.5,60.58,60.48,60.55,39235.0,48.9756,49.0404,48.9594,49.0161,39235.0
2016-11-18 15:20:00,60.55,60.63,60.54,60.63,63076.0,49.0161,49.0808,49.008,49.0808,63076.0
2016-11-18 15:25:00,60.63,60.66,60.59,60.64,53591.0,49.0808,49.1051,49.0485,49.0889,53591.0
2016-11-18 15:30:00,60.64,60.65,60.58,60.6,45977.0,49.0889,49.097,49.0404,49.0566,45977.0
2016-11-18 15:35:00,60.6,60.63,60.59,60.62,51482.0,49.0566,49.0808,49.0485,49.0728,51482.0
2016-11-18 15:40:00,60.62,60.66,60.59,60.59,61584.0,49.0728,49.1051,49.0485,49.0485,61584.0
2016-11-18 15:45:00,60.59,60.61,60.5,60.61,116358.0,49.0485,49.0647,48.9756,49.0647,116358.0
2016-11-18 15:50:00,60.61,60.63,60.54,60.55,106337.0,49.0647,49.0808,49.008,49.0161,106337.0
2016-11-18 15:55:00,60.55,60.6,60.51,60.6,189258.0,49.0161,49.0566,48.9837,49.0566,189258.0
2016-11-21 09:30:00,61.95,62.4,61.8,62.15,539516.0,50.1494,50.5137,50.028,50.3113,539516.0
2016-11-21 09:35:00,62.11,62.26,61.28,61.58,257246.0,50.2789,50.4004,49.607,49.8499,257246.0
2016-11-21 09:40:00,61.57,61.78,61.32,61.6,113964.0,49.8418,50.0118,49.6394,49.8661,113964.0
2016-11-21 09:45:00,61.59,61.68,61.49,61.68,126352.0,49.858,49.9308,49.777,49.9308,126352.0
2016-11-21 09:50:00,61.68,61.95,61.67,61.95,123457.0,49.9308,50.1494,49.9227,50.1494,123457.0
2016-11-21 09:55:00,61.95,62.15,61.92,62.15,263223.0,50.1494,50.3113,50.1251,50.3113,263223.0
2016-11-21 10:00:00,62.15,62.15,61.64,61.65,115196.0,50.3113,50.3113,49.8985,49.9066,115196.0
2016-11-21 10:05:00,61.65,61.87,61.64,61.83,61337.0,49.9066,50.0846,49.8985,50.0523,61337.0
2016-11-21 10:10:00,61.83,61.88,61.63,61.66,117468.0,50.0523,50.0927,49.8904,49.9146,117468.0
2016-11-21 10:15:00,61.67,61.68,61.55,61.67,115025.0,49.9227,49.9308,49.8256,49.9227,115025.0
2016-11-21 10:20:00,61.68,61.87,61.65,61.86,111552.0,49.9308,50.0846,49.9066,50.0765,111552.0
2016-11-21 10:25:00,61.87,61.88,61.71,61.82,69893.0,50.0846,50.0927,49.9551,50.0442,69893.0
2016-11-21 10:30:00,61.83,62.01,61.83,61.96,94035.0,50.0523,50.198,50.0523,50.1575,94035.0
2016-11-21 10:35:00,61.96,62.0,61.89,61.89,49333.0,50.1575,50.1899,50.1008,50.1008,49333.0
2016-11-21 10:40:00,61.89,62.01,61.89,61.94,75498.0,50.1008,50.198,50.1008,50.1413,75498.0
2016-11-21 10:45:00,61.93,61.98,61.82,61.83,81431.0,50.1332,50.1737,50.0442,50.0523,81431.0
2016-11-21 10:50:00,61.82,61.99,61.82,61.9,54019.0,50.0442,50.1818,50.0442,50.1089,54019.0
2016-11-21 10:55:00,61.91,61.93,61.82,61.84,42025.0,50.117,50.1332,50.0442,50.0604,42025.0
2016-11-21 11:00:00,61.84,61.86,61.74,61.76,56577.0,50.0604,50.0765,49.9794,49.9956,56577.0
2016-11-21 11:05:00,61.76,61.76,61.65,61.69,48425.0,49.9956,49.9956,49.9066,49.9389,48425.0
2016-11-21 11:10:00,61.68,61.87,61.67,61.85,30466.0,49.9308,50.0846,49.9227,50.0685,30466.0
2016-11-21 11:15:00,61.85,61.96,61.84,61.9,83232.0,50.0685,50.1575,50.0604,50.1089,83232.0
2016-11-21 11:20:00,61.88,61.9,61.84,61.88,21487.0,50.0927,50.1089,50.0604,50.0927,21487.0
2016-11-21 11:25:00,61.87,61.89,61.84,61.86,21109.0,50.0846,50.1008,50.0604,50.0765,21109.0
2016-11-21 11:30:00,61.86,61.89,61.77,61.81,42491.0,50.0765,50.1008,50.0037,50.0361,42491.0
2016-11-21 11:35:00,61.81,61.86,61.77,61.85,34821.0,50.0361,50.0765,50.0037,50.0685,34821.0
2016-11-21 11:40:00,61.86,61.87,61.83,61.86,27876.0,50.0765,50.0846,50.0523,50.0765,27876.0
2016-11-21 11:45:00,61.86,61.9,61.85,61.89,76591.0,50.0765,50.1089,50.0685,50.1008,76591.0
2016-11-21 11:50:00,61.89,61.93,61.85,61.88,31249.0,50.1008,50.1332,50.0685,50.0927,31249.0
2016-11-21 11:55:00,61.88,61.92,61.86,61.9,33033.0,50.0927,50.1251,50.0765,50.1089,33033.0
2016-11-21 12:00:00,61.9,61.92,61.87,61.88,38049.0,50.1089,50.1251,50.0846,50.0927,38049.0
2016-11-21 12:05:00,61.88,61.94,61.86,61.92,29807.0,50.0927,50.1413,50.0765,50.1251,29807.0
2016-11-21 12:10:00,61.92,61.92,61.88,61.88,20996.0,50.1251,50.1251,50.0927,50.0927,20996.0
2016-11-21 12:15:00,61.89,61.89,61.81,61.81,44569.0,50.1008,50.1008,50.0361,50.0361,44569.0
2016-11-21 12:20:00,61.81,61.89,61.81,61.89,32243.0,50.0361,50.1008,50.0361,50.1008,32243.0
2016-11-21 12:25:00,61.89,61.91,61.87,61.9,22330.0,50.1008,50.117,50.0846,50.1089,22330.0
2016-11-21 12:30:00,61.89,61.92,61.88,61.9,32593.0,50.1008,50.1251,50.0927,50.1089,32593.0
2016-11-21 12:35:00,61.89,61.91,61.88,61.89,17306.0,50.1008,50.117,50.0927,50.1008,17306.0
2016-11-21 12:40:00,61.89,61.9,61.86,61.89,23099.0,50.1008,50.1089,50.0765,50.1008,23099.0
2016-11-21 12:45:00,61.89,61.9,61.87,61.9,16336.0,50.1008,50.1089,50.0846,50.1089,16336.0
2016-11-21 12:50:00,61.89,62.04,61.89,62.04,74419.0,50.1008,50.2223,50.1008,50.2223,74419.0
2016-11-21 12:55:00,62.04,62.08,62.01,62.08,31059.0,50.2223,50.2546,50.198,50.2546,31059.0
2016-11-21 13:00:00,62.08,62.08,61.92,61.96,39660.0,50.2546,50.2546,50.1251,50.1575,39660.0
2016-11-21 13:05:00,61.98,62.0,61.95,61.97,98460.0,50.1737,50.1899,50.1494,50.1656,98460.0
2016-11-21 13:10:00,61.97,62.01,61.96,61.99,29370.0,50.1656,50.198,50.1575,50.1818,29370.0
2016-11-21 13:15:00,62.0,62.03,61.88,61.92,67179.0,50.1899,50.2142,50.0927,50.1251,67179.0
2016-11-21 13:20:00,61.92,61.92,61.83,61.84,21522.0,50.1251,50.1251,50.0523,50.0604,21522.0
2016-11-21 13:25:00,61.84,61.86,61.77,61.79,49164.0,50.0604,50.0765,50.0037,50.0199,49164.0
2016-11-21 13:30:00,61.79,61.79,61.7,61.73,38707.0,50.0199,50.0199,49.947,49.9713,38707.0
2016-11-21 13:35:00,61.73,61.74,61.7,61.7,22277.0,49.9713,49.9794,49.947,49.947,22277.0
2016-11-21 13:40:00,61.71,61.74,61.7,61.72,16811.0,49.9551,49.9794,49.947,49.9632,16811.0
2016-11-21 13:45:00,61.72,61.82,61.72,61.81,17499.0,49.9632,50.0442,49.9632,50.0361,17499.0
2016-11-21 13:50:00,61.82,61.87,61.75,61.79,52350.0,50.0442,50.0846,49.9875,50.0199,52350.0
2016-11-21 13:55:00,61.79,61.8,61.77,61.79,13109.0,50.0199,50.028,50.0037,50.0199,13109.0
2016-11-21 14:00:00,61.78,62.0,61.72,61.75,32509.0,50.0118,50.1899,49.9632,49.9875,32509.0
2016-11-21 14:05:00,61.75,61.78,61.73,61.73,17407.0,49.9875,50.0118,49.9713,49.9713,17407.0
2016-11-21 14:10:00,61.73,61.74,61.72,61.73,12871.0,49.9713,49.9794,49.9632,49.9713,12871.0
2016-11-21 14:15:00,61.72,61.83,61.72,61.83,19378.0,49.9632,50.0523,49.9632,50.0523,19378.0
2016-11-21 14:20:00,61.83,61.86,61.81,61.83,14172.0,50.0523,50.0765,50.0361,50.0523,14172.0
2016-11-21 14:25:00,61.84,61.89,61.83,61.88,12348.0,50.0604,50.1008,50.0523,50.0927,12348.0
2016-11-21 14:30:00,61.88,61.91,61.81,61.84,17759.0,50.0927,50.117,50.0361,50.0604,17759.0
2016-11-21 14:35:00,61.84,61.86,61.78,61.78,23324.0,50.0604,50.0765,50.0118,50.0118,23324.0
2016-11-21 14:40:00,61.78,61.81,61.77,61.79,23653.0,50.0118,50.0361,50.0037,50.0199,23653.0
2016-11-21 14:45:00,61.8,61.81,61.78,61.8,25247.0,50.028,50.0361,50.0118,50.028,25247.0
2016-11-21 14:50:00,61.79,61.79,61.7,61.72,30190.0,50.0199,50.0199,49.947,49.9632,30190.0
2016-11-21 14:55:00,61.71,61.73,61.6,61.63,42969.0,49.9551,49.9713,49.8661,49.8904,42969.0
2016-11-21 15:00:00,61.62,61.73,61.6,61.72,24346.0,49.8823,49.9713,49.8661,49.9632,24346.0
2016-11-21 15:05:00,61.72,61.74,61.7,61.73,21253.0,49.9632,49.9794,49.947,49.9713,21253.0
2016-11-21 15:10:00,61.73,61.76,61.72,61.74,19097.0,49.9713,49.9956,49.9632,49.9794,19097.0
2016-11-21 15:15:00,61.75,61.76,61.7,61.73,28752.0,49.9875,49.9956,49.947,49.9713,28752.0
2016-11-21 15:20:00,61.73,61.74,61.68,61.71,20326.0,49.9713,49.9794,49.9308,49.9551,20326.0
2016-11-21 15:25:00,61.71,61.77,61.7,61.75,26193.0,49.9551,50.0037,49.947,49.9875,26193.0
2016-11-21 15:30:00,61.75,61.76,61.67,61.68,30802.0,49.9875,49.9956,49.9227,49.9308,30802.0
2016-11-21 15:35:00,61.69,61.74,61.68,61.71,22064.0,49.9389,49.9794,49.9308,49.9551,22064.0
2016-11-21 15:40:00,61.72,61.73,61.63,61.67,75845.0,49.9632,49.9713,49.8904,49.9227,75845.0
2016-11-21 15:45:00,61.66,61.7,61.64,61.7,39977.0,49.9146,49.947,49.8985,49.947,39977.0
2016-11-21 15:50:00,61.7,61.81,61.69,61.77,104682.0,49.947,50.0361,49.9389,50.0037,104682.0
2016-11-21 15:55:00,61.76,61.76,61.7,61.71,174189.0,49.9956,49.9956,49.947,49.9551,174189.0
2016-11-22 09:30:00,61.9,62.0,61.32,61.52,161458.0,50.1089,50.1899,49.6394,49.8013,161458.0
2016-11-22 09:35:00,61.53,61.62,61.37,61.58,54261.0,49.8094,49.8823,49.6799,49.8499,54261.0
2016-11-22 09:40:00,61.59,61.87,61.54,61.85,75147.0,49.858,50.0846,49.8175,50.0685,75147.0
2016-11-22 09:45:00,61.84,61.88,61.54,61.58,56863.0,50.0604,50.0927,49.8175,49.8499,56863.0
2016-11-22 09:50:00,61.57,61.62,61.46,61.47,64072.0,49.8418,49.8823,49.7527,49.7608,64072.0
2016-11-22 09:55:00,61.48,61.48,61.32,61.41,59245.0,49.7689,49.7689,49.6394,49.7123,59245.0
2016-11-22 10:00:00,61.42,61.54,61.42,61.47,133793.0,49.7204,49.8175,49.7204,49.7608,133793.0
2016-11-22 10:05:00,61.47,61.61,61.46,61.57,44890.0,49.7608,49.8742,49.7527,49.8418,44890.0
2016-11-22 10:10:00,61.57,61.58,61.42,61.42,45493.0,49.8418,49.8499,49.7204,49.7204,45493.0
2016-11-22 10:15:00,61.43,61.43,61.32,61.33,34127.0,49.7285,49.7285,49.6394,49.6475,34127.0
2016-11-22 10:20:00,61.31,61.33,61.28,61.3,29994.0,49.6313,49.6475,49.607,49.6232,29994.0
2016-11-22 10:25:00,61.31,61.31,61.24,61.29,45937.0,49.6313,49.6313,49.5747,49.6151,45937.0
2016-11-22 10:30:00,61.28,61.56,61.28,61.48,51541.0,49.607,49.8337,49.607,49.7689,51541.0
2016-11-22 10:35:00,61.48,61.48,61.45,61.47,36515.0,49.7689,49.7689,49.7446,49.7608,36515.0
2016-11-22 10:40:00,61.48,61.49,61.38,61.39,33406.0,49.7689,49.777,49.688,49.6961,33406.0
2016-11-22 10:45:00,61.4,61.41,61.33,61.34,33585.0,49.7042,49.7123,49.6475,49.6556,33585.0
2016-11-22 10:50:00,61.35,61.39,61.33,61.33,45342.0,49.6637,49.6961,49.6475,49.6475,45342.0
2016-11-22 10:55:00,61.32,61.49,61.26,61.49,47558.0,49.6394,49.777,49.5908,49.777,47558.0
2016-11-22 11:00:00,61.5,61.55,61.47,61.49,46517.0,49.7851,49.8256,49.7608,49.777,46517.0
2016-11-22 11:05:00,61.49,61.5,61.44,61.45,29004.0,49.777,49.7851,49.7366,49.7446,29004.0
2016-11-22 11:10:00,61.45,61.6,61.43,61.58,48891.0,49.7446,49.8661,49.7285,49.8499,48891.0
2016-11-22 11:15:00,61.57,61.64,61.54,61.64,31927.0,49.8418,49.8985,49.8175,49.8985,31927.0
2016-11-22 11:20:00,61.63,61.74,61.63,61.74,41517.0,49.8904,49.9794,49.8904,49.9794,41517.0
2016-11-22 11:25:00,61.73,61.74,61.64,61.67,30544.0,49.9713,49.9794,49.8985,49.9227,30544.0
2016-11-22 11:30:00,61.67,61.82,61.66,61.8,45302.0,49.9227,50.0442,49.9146,50.028,45302.0
2016-11-22 11:35:00,61.8,61.91,61.72,61.85,30081.0,50.028,50.117,49.9632,50.0685,30081.0
2016-11-22 11:40:00,61.88,61.95,61.85,61.94,38284.0,50.0927,50.1494,50.0685,50.1413,38284.0
2016-11-22 11:45:00,61.95,61.99,61.94,61.97,33527.0,50.1494,50.1818,50.1413,50.1656,33527.0
2016-11-22 11:50:00,61.98,61.99,61.95,61.96,16539.0,50.1737,50.1818,50.1494,50.1575,16539.0
2016-11-22 11:55:00,61.95,62.06,61.95,62.06,69032.0,50.1494,50.2385,50.1494,50.2385,69032.0
2016-11-22 12:00:00,62.06,62.13,61.94,61.95,32955.0,50.2385,50.2951,50.1413,50.1494,32955.0
2016-11-22 12:05:00,61.96,62.04,61.96,61.99,14175.0,50.1575,50.2223,50.1575,50.1818,14175.0
2016-11-22 12:10:00,62.0,62.0,61.96,61.98,13397.0,50.1899,50.1899,50.1575,50.1737,13397.0
2016-11-22 12:15:00,61.99,62.02,61.97,62.01,21655.0,50.1818,50.2061,50.1656,50.198,21655.0
2016-11-22 12:20:00,62.0,62.06,61.99,62.05,29531.0,50.1899,50.2385,50.1818,50.2304,29531.0
2016-11-22 12:25:00,62.05,62.15,62.05,62.14,33278.0,50.2304,50.3113,50.2304,50.3032,33278.0
2016-11-22 12:30:00,62.14,62.2,62.12,62.19,51139.0,50.3032,50.3518,50.287,50.3437,51139.0
2016-11-22 12:35:00,62.19,62.2,62.12,62.13,29319.0,50.3437,50.3518,50.287,50.2951,29319.0
2016-11-22 12:40:00,62.12,62.22,62.1,62.22,42278.0,50.287,50.368,50.2708,50.368,42278.0
2016-11-22 12:45:00,62.22,62.22,62.18,62.19,12506.0,50.368,50.368,50.3356,50.3437,12506.0
2016-11-22 12:50:00,62.19,62.24,62.19,62.24,25850.0,50.3437,50.3842,50.3437,50.3842,25850.0
2016-11-22 12:55:00,62.23,62.31,62.23,62.31,43892.0,50.3761,50.4408,50.3761,50.4408,43892.0
2016-11-22 13:00:00,62.3,62.32,62.29,62.31,48084.0,50.4327,50.4489,50.4246,50.4408,48084.0
2016-11-22 13:05:00,62.31,62.34,62.3,62.34,26203.0,50.4408,50.4651,50.4327,50.4651,26203.0
2016-11-22 13:10:00,62.35,62.4,62.34,62.38,58630.0,50.4732,50.5137,50.4651,50.4975,58630.0
2016-11-22 13:15:00,62.38,62.39,62.34,62.35,40199.0,50.4975,50.5056,50.4651,50.4732,40199.0
2016-11-22 13:20:00,62.36,62.37,62.35,62.35,16285.0,50.4813,50.4894,50.4732,50.4732,16285.0
2016-11-22 13:25:00,62.35,62.37,62.34,62.36,24524.0,50.4732,50.4894,50.4651,50.4813,24524.0
2016-11-22 13:30:00,62.35,62.4,62.35,62.39,23751.0,50.4732,50.5137,50.4732,50.5056,23751.0
2016-11-22 13:35:00,62.39,62.4,62.34,62.39,30191.0,50.5056,50.5137,50.4651,50.5056,30191.0
2016-11-22 13:40:00,62.4,62.42,62.38,62.42,47309.0,50.5137,50.5299,50.4975,50.5299,47309.0
2016-11-22 13:45:00,62.42,62.51,62.41,62.51,30101.0,50.5299,50.6027,50.5218,50.6027,30101.0
2016-11-22 13:50:00,62.5,62.54,62.49,62.5,35003.0,50.5946,50.627,50.5865,50.5946,35003.0
2016-11-22 13:55:00,62.51,62.52,62.48,62.51,24554.0,50.6027,50.6108,50.5784,50.6027,24554.0
2016-11-22 14:00:00,62.51,62.53,62.49,62.5,24778.0,50.6027,50.6189,50.5865,50.5946,24778.0
2016-11-22 14:05:00,62.51,62.52,62.49,62.51,21015.0,50.6027,50.6108,50.5865,50.6027,21015.0
2016-11-22 14:10:00,62.51,62.52,62.4,62.42,32053.0,50.6027,50.6108,50.5137,50.5299,32053.0
2016-11-22 14:15:00,62.4,62.49,62.4,62.49,36383.0,50.5137,50.5865,50.5137,50.5865,36383.0
2016-11-22 14:20:00,62.49,62.56,62.48,62.55,45209.0,50.5865,50.6432,50.5784,50.6351,45209.0
2016-11-22 14:25:00,62.55,62.62,62.52,62.53,60787.0,50.6351,50.6918,50.6108,50.6189,60787.0
2016-11-22 14:30:00,62.53,62.54,62.52,62.54,16208.0,50.6189,50.627,50.6108,50.627,16208.0
2016-11-22 14:35:00,62.54,62.61,62.53,62.58,28199.0,50.627,50.6837,50.6189,50.6594,28199.0
2016-11-22 14:40:00,62.57,62.6,62.52,62.58,46876.0,50.6513,50.6756,50.6108,50.6594,46876.0
2016-11-22 14:45:00,62.59,62.69,62.57,62.69,48722.0,50.6675,50.7484,50.6513,50.7484,48722.0
2016-11-22 14:50:00,62.69,62.69,62.6,62.66,29199.0,50.7484,50.7484,50.6756,50.7242,29199.0
2016-11-22 14:55:00,62.66,62.69,62.63,62.64,60313.0,50.7242,50.7484,50.6999,50.708,60313.0
2016-11-22 15:00:00,62.64,62.68,62.59,62.6,57818.0,50.708,50.7404,50.6675,50.6756,57818.0
2016-11-22 15:05:00,62.59,62.61,62.52,62.54,39163.0,50.6675,50.6837,50.6108,50.627,39163.0
2016-11-22 15:10:00,62.53,62.58,62.53,62.55,34115.0,50.6189,50.6594,50.6189,50.6351,34115.0
2016-11-22 15:15:00,62.55,62.61,62.54,62.58,41370.0,50.6351,50.6837,50.627,50.6594,41370.0
2016-11-22 15:20:00,62.57,62.61,62.57,62.61,31953.0,50.6513,50.6837,50.6513,50.6837,31953.0
2016-11-22 15:25:00,62.61,62.61,62.59,62.6,25485.0,50.6837,50.6837,50.6675,50.6756,25485.0
2016-11-22 15:30:00,62.6,62.73,62.6,62.73,81876.0,50.6756,50.7808,50.6756,50.7808,81876.0
2016-11-22 15:35:00,62.73,62.74,62.63,62.71,74859.0,50.7808,50.7889,50.6999,50.7646,74859.0
2016-11-22 15:40:00,62.71,62.71,62.69,62.7,52976.0,50.7646,50.7646,50.7484,50.7565,52976.0
2016-11-22 15:45:00,62.69,62.76,62.67,62.76,96290.0,50.7484,50.8051,50.7323,50.8051,96290.0
2016-11-22 15:50:00,62.76,62.78,62.69,62.73,137000.0,50.8051,50.8213,50.7484,50.7808,137000.0
2016-11-22 15:55:00,62.73,62.73,62.66,62.67,156764.0,50.7808,50.7808,50.7242,50.7323,156764.0
2016-11-23 09:30:00,62.29,62.66,62.27,62.39,108611.0,50.4246,50.7242,50.4085,50.5056,108611.0
2016-11-23 09:35:00,62.37,62.59,62.3,62.33,47020.0,50.4894,50.6675,50.4327,50.457,47020.0
2016-11-23 09:40:00,62.33,62.38,62.05,62.07,70918.0,50.457,50.4975,50.2304,50.2465,70918.0
2016-11-23 09:45:00,62.11,62.32,62.06,62.21,32319.0,50.2789,50.4489,50.2385,50.3599,32319.0
2016-11-23 09:50:00,62.19,62.22,62.05,62.15,40101.0,50.3437,50.368,50.2304,50.3113,40101.0
2016-11-23 09:55:00,62.15,62.28,62.15,62.26,19262.0,50.3113,50.4165,50.3113,50.4004,19262.0
2016-11-23 10:00:00,62.27,62.54,62.27,62.44,81446.0,50.4085,50.627,50.4085,50.5461,81446.0
2016-11-23 10:05:00,62.43,62.57,62.42,62.57,45190.0,50.538,50.6513,50.5299,50.6513,45190.0
2016-11-23 10:10:00,62.57,62.64,62.52,62.52,35274.0,50.6513,50.708,50.6108,50.6108,35274.0
2016-11-23 10:15:00,62.52,62.69,62.52,62.67,33127.0,50.6108,50.7484,50.6108,50.7323,33127.0
2016-11-23 10:20:00,62.67,62.69,62.41,62.41,32395.0,50.7323,50.7484,50.5218,50.5218,32395.0
2016-11-23 10:25:00,62.44,62.55,62.44,62.55,19335.0,50.5461,50.6351,50.5461,50.6351,19335.0
2016-11-23 10:30:00,62.55,62.68,62.54,62.6,22547.0,50.6351,50.7404,50.627,50.6756,22547.0
2016-11-23 10:35:00,62.59,62.71,62.58,62.66,46270.0,50.6675,50.7646,50.6594,50.7242,46270.0
2016-11-23 10:40:00,62.66,62.69,62.6,62.65,26940.0,50.7242,50.7484,50.6756,50.7161,26940.0
2016-11-23 10:45:00,62.65,62.68,62.6,62.6,20325.0,50.7161,50.7404,50.6756,50.6756,20325.0
2016-11-23 10:50:00,62.6,62.65,62.6,62.62,33761.0,50.6756,50.7161,50.6756,50.6918,33761.0
2016-11-23 10:55:00,62.62,62.64,62.6,62.61,26159.0,50.6918,50.708,50.6756,50.6837,26159.0
2016-11-23 11:00:00,62.61,62.62,62.6,62.6,16974.0,50.6837,50.6918,50.6756,50.6756,16974.0
2016-11-23 11:05:00,62.6,62.61,62.46,62.48,34339.0,50.6756,50.6837,50.5623,50.5784,34339.0
2016-11-23 11:10:00,62.48,62.52,62.47,62.49,15233.0,50.5784,50.6108,50.5704,50.5865,15233.0
2016-11-23 11:15:00,62.48,62.5,62.48,62.48,30205.0,50.5784,50.5946,50.5784,50.5784,30205.0
2016-11-23 11:20:00,62.48,62.55,62.48,62.48,20209.0,50.5784,50.6351,50.5784,50.5784,20209.0
2016-11-23 11:25:00,62.49,62.54,62.49,62.54,12550.0,50.5865,50.627,50.5865,50.627,12550.0
2016-11-23 11:30:00,62.54,62.55,62.48,62.5,19002.0,50.627,50.6351,50.5784,50.5946,19002.0
2016-11-23 11:35:00,62.5,62.51,62.48,62.5,13718.0,50.5946,50.6027,50.5784,50.5946,13718.0
2016-11-23 11:40:00,62.5,62.55,62.48,62.52,15810.0,50.5946,50.6351,50.5784,50.6108,15810.0
2016-11-23 11:45:00,62.53,62.6,62.51,62.56,14706.0,50.6189,50.6756,50.6027,50.6432,14706.0
2016-11-23 11:50:00,62.57,62.57,62.49,62.49,10600.0,50.6513,50.6513,50.5865,50.5865,10600.0
2016-11-23 11:55:00,62.5,62.53,62.48,62.52,15249.0,50.5946,50.6189,50.5784,50.6108,15249.0
2016-11-23 12:00:00,62.51,62.52,62.48,62.48,11199.0,50.6027,50.6108,50.5784,50.5784,11199.0
2016-11-23 12:05:00,62.49,62.51,62.4,62.41,39992.0,50.5865,50.6027,50.5137,50.5218,39992.0
2016-11-23 12:10:00,62.41,62.41,62.29,62.31,22803.0,50.5218,50.5218,50.4246,50.4408,22803.0
2016-11-23 12:15:00,62.33,62.48,62.32,62.43,22088.0,50.457,50.5784,50.4489,50.538,22088.0
2016-11-23 12:20:00,62.43,62.43,62.37,62.39,15526.0,50.538,50.538,50.4894,50.5056,15526.0
2016-11-23 12:25:00,62.39,62.43,62.37,62.39,27723.0,50.5056,50.538,50.4894,50.5056,27723.0
2016-11-23 12:30:00,62.39,62.39,62.31,62.32,23931.0,50.5056,50.5056,50.4408,50.4489,23931.0
2016-11-23 12:35:00,62.33,62.36,62.29,62.3,9916.0,50.457,50.4813,50.4246,50.4327,9916.0
2016-11-23 12:40:00,62.3,62.39,62.3,62.34,18535.0,50.4327,50.5056,50.4327,50.4651,18535.0
2016-11-23 12:45:00,62.34,62.46,62.34,62.39,48603.0,50.4651,50.5623,50.4651,50.5056,48603.0
2016-11-23 12:50:00,62.4,62.47,62.38,62.4,29941.0,50.5137,50.5704,50.4975,50.5137,29941.0
2016-11-23 12:55:00,62.41,62.42,62.37,62.38,14020.0,50.5218,50.5299,50.4894,50.4975,14020.0
2016-11-23 13:00:00,62.38,62.39,62.32,62.32,30025.0,50.4975,50.5056,50.4489,50.4489,30025.0
2016-11-23 13:05:00,62.31,62.31,62.27,62.3,17218.0,50.4408,50.4408,50.4085,50.4327,17218.0
2016-11-23 13:10:00,62.3,62.38,62.29,62.38,24568.0,50.4327,50.4975,50.4246,50.4975,24568.0
2016-11-23 13:15:00,62.37,62.43,62.37,62.4,11990.0,50.4894,50.538,50.4894,50.5137,11990.0
2016-11-23 13:20:00,62.39,62.41,62.38,62.4,8959.0,50.5056,50.5218,50.4975,50.5137,8959.0
2016-11-23 13:25:00,62.41,62.41,62.38,62.4,14554.0,50.5218,50.5218,50.4975,50.5137,14554.0
2016-11-23 13:30:00,62.4,62.42,62.35,62.37,13438.0,50.5137,50.5299,50.4732,50.4894,13438.0
2016-11-23 13:35:00,62.37,62.38,62.35,62.36,11537.0,50.4894,50.4975,50.4732,50.4813,11537.0
2016-11-23 13:40:00,62.37,62.4,62.37,62.38,8250.0,50.4894,50.5137,50.4894,50.4975,8250.0
2016-11-23 13:45:00,62.38,62.43,62.38,62.42,8869.0,50.4975,50.538,50.4975,50.5299,8869.0
2016-11-23 13:50:00,62.41,62.45,62.39,62.45,53033.0,50.5218,50.5542,50.5056,50.5542,53033.0
2016-11-23 13:55:00,62.46,62.48,62.44,62.44,6128.0,50.5623,50.5784,50.5461,50.5461,6128.0
2016-11-23 14:00:00,62.43,62.48,62.42,62.44,9050.0,50.538,50.5784,50.5299,50.5461,9050.0
2016-11-23 14:05:00,62.43,62.5,62.39,62.39,31031.0,50.538,50.5946,50.5056,50.5056,31031.0
2016-11-23 14:10:00,62.4,62.4,62.37,62.4,4050.0,50.5137,50.5137,50.4894,50.5137,4050.0
2016-11-23 14:15:00,62.41,62.46,62.39,62.44,8731.0,50.5218,50.5623,50.5056,50.5461,8731.0
2016-11-23 14:20:00,62.44,62.45,62.36,62.37,11766.0,50.5461,50.5542,50.4813,50.4894,11766.0
2016-11-23 14:25:00,62.39,62.48,62.38,62.48,4481.0,50.5056,50.5784,50.4975,50.5784,4481.0
2016-11-23 14:30:00,62.47,62.47,62.44,62.46,2698.0,50.5704,50.5704,50.5461,50.5623,2698.0
2016-11-23 14:35:00,62.47,62.5,62.42,62.49,37117.0,50.5704,50.5946,50.5299,50.5865,37117.0
2016-11-23 14:40:00,62.49,62.5,62.46,62.47,4578.0,50.5865,50.5946,50.5623,50.5704,4578.0
2016-11-23 14:45:00,62.46,62.48,62.44,62.47,6204.0,50.5623,50.5784,50.5461,50.5704,6204.0
2016-11-23 14:50:00,62.48,62.48,62.41,62.44,8979.0,50.5784,50.5784,50.5218,50.5461,8979.0
2016-11-23 14:55:00,62.43,62.44,62.38,62.42,12337.0,50.538,50.5461,50.4975,50.5299,12337.0
2016-11-23 15:00:00,62.42,62.43,62.37,62.38,12991.0,50.5299,50.538,50.4894,50.4975,12991.0
2016-11-23 15:05:00,62.38,62.41,62.37,62.41,7545.0,50.4975,50.5218,50.4894,50.5218,7545.0
2016-11-23 15:10:00,62.4,62.41,62.37,62.38,7645.0,50.5137,50.5218,50.4894,50.4975,7645.0
2016-11-23 15:15:00,62.38,62.43,62.36,62.39,10618.0,50.4975,50.538,50.4813,50.5056,10618.0
2016-11-23 15:20:00,62.38,62.42,62.38,62.41,16586.0,50.4975,50.5299,50.4975,50.5218,16586.0
2016-11-23 15:25:00,62.41,62.41,62.35,62.36,9480.0,50.5218,50.5218,50.4732,50.4813,9480.0
2016-11-23 15:30:00,62.36,62.38,62.33,62.35,17049.0,50.4813,50.4975,50.457,50.4732,17049.0
2016-11-23 15:35:00,62.35,62.36,62.33,62.33,18195.0,50.4732,50.4813,50.457,50.457,18195.0
2016-11-23 15:40:00,62.34,62.4,62.33,62.39,35863.0,50.4651,50.5137,50.457,50.5056,35863.0
2016-11-23 15:45:00,62.39,62.4,62.34,62.38,18557.0,50.5056,50.5137,50.4651,50.4975,18557.0
2016-11-23 15:50:00,62.38,62.54,62.38,62.51,76530.0,50.4975,50.627,50.4975,50.6027,76530.0
2016-11-23 15:55:00,62.51,62.54,62.42,62.42,87599.0,50.6027,50.627,50.5299,50.5299,87599.0
2016-11-25 09:30:00,62.31,62.66,62.31,62.55,45994.0,50.4408,50.7242,50.4408,50.6351,45994.0
2016-11-25 09:35:00,62.54,62.61,62.47,62.5,25421.0,50.627,50.6837,50.5704,50.5946,25421.0
2016-11-25 09:40:00,62.48,62.5,62.28,62.33,22063.0,50.5784,50.5946,50.4165,50.457,22063.0
2016-11-25 09:45:00,62.35,62.53,62.28,62.44,25363.0,50.4732,50.6189,50.4165,50.5461,25363.0
2016-11-25 09:50:00,62.44,62.54,62.42,62.47,19122.0,50.5461,50.627,50.5299,50.5704,19122.0
2016-11-25 09:55:00,62.49,62.54,62.47,62.53,17191.0,50.5865,50.627,50.5704,50.6189,17191.0
2016-11-25 10:00:00,62.52,62.56,62.48,62.55,31836.0,50.6108,50.6432,50.5784,50.6351,31836.0
2016-11-25 10:05:00,62.56,62.61,62.51,62.53,26547.0,50.6432,50.6837,50.6027,50.6189,26547.0
2016-11-25 10:10:00,62.52,62.6,62.46,62.46,21838.0,50.6108,50.6756,50.5623,50.5623,21838.0
2016-11-25 10:15:00,62.46,62.53,62.32,62.39,41957.0,50.5623,50.6189,50.4489,50.5056,41957.0
2016-11-25 10:20:00,62.4,62.48,62.39,62.45,17048.0,50.5137,50.5784,50.5056,50.5542,17048.0
2016-11-25 10:25:00,62.45,62.5,62.41,62.43,16697.0,50.5542,50.5946,50.5218,50.538,16697.0
2016-11-25 10:30:00,62.43,62.52,62.42,62.48,17284.0,50.538,50.6108,50.5299,50.5784,17284.0
2016-11-25 10:35:00,62.47,62.55,62.47,62.5,17930.0,50.5704,50.6351,50.5704,50.5946,17930.0
2016-11-25 10:40:00,62.51,62.52,62.45,62.5,22822.0,50.6027,50.6108,50.5542,50.5946,22822.0
2016-11-25 10:45:00,62.5,62.51,62.45,62.5,10927.0,50.5946,50.6027,50.5542,50.5946,10927.0
2016-11-25 10:50:00,62.5,62.52,62.44,62.44,13258.0,50.5946,50.6108,50.5461,50.5461,13258.0
2016-11-25 10:55:00,62.45,62.52,62.44,62.48,13025.0,50.5542,50.6108,50.5461,50.5784,13025.0
2016-11-25 11:00:00,62.47,62.51,62.45,62.5,18174.0,50.5704,50.6027,50.5542,50.5946,18174.0
2016-11-25 11:05:00,62.49,62.51,62.48,62.49,9912.0,50.5865,50.6027,50.5784,50.5865,9912.0
2016-11-25 11:10:00,62.49,62.51,62.48,62.5,14836.0,50.5865,50.6027,50.5784,50.5946,14836.0
2016-11-25 11:15:00,62.5,62.51,62.48,62.5,20705.0,50.5946,50.6027,50.5784,50.5946,20705.0
2016-11-25 11:20:00,62.49,62.51,62.49,62.5,14943.0,50.5865,50.6027,50.5865,50.5946,14943.0
2016-11-25 11:25:00,62.5,62.52,62.49,62.51,14841.0,50.5946,50.6108,50.5865,50.6027,14841.0
2016-11-25 11:30:00,62.51,62.68,62.49,62.66,62740.0,50.6027,50.7404,50.5865,50.7242,62740.0
2016-11-25 11:35:00,62.66,62.73,62.64,62.73,16248.0,50.7242,50.7808,50.708,50.7808,16248.0
2016-11-25 11:40:00,62.73,62.8,62.68,62.77,61708.0,50.7808,50.8375,50.7404,50.8132,61708.0
2016-11-25 11:45:00,62.8,62.88,62.76,62.87,29536.0,50.8375,50.9023,50.8051,50.8942,29536.0
2016-11-25 11:50:00,62.87,62.87,62.83,62.85,16592.0,50.8942,50.8942,50.8618,50.878,16592.0
2016-11-25 11:55:00,62.85,62.89,62.82,62.86,15620.0,50.878,50.9103,50.8537,50.8861,15620.0
2016-11-25 12:00:00,62.86,62.9,62.81,62.88,18998.0,50.8861,50.9184,50.8456,50.9023,18998.0
2016-11-25 12:05:00,62.88,62.89,62.85,62.89,15016.0,50.9023,50.9103,50.878,50.9103,15016.0
2016-11-25 12:10:00,62.89,62.89,62.86,62.89,17350.0,50.9103,50.9103,50.8861,50.9103,17350.0
2016-11-25 12:15:00,62.89,62.89,62.83,62.84,19134.0,50.9103,50.9103,50.8618,50.8699,19134.0
2016-11-25 12:20:00,62.84,62.86,62.83,62.85,20675.0,50.8699,50.8861,50.8618,50.878,20675.0
2016-11-25 12:25:00,62.85,62.86,62.81,62.82,27018.0,50.878,50.8861,50.8456,50.8537,27018.0
2016-11-25 12:30:00,62.83,62.94,62.82,62.92,21879.0,50.8618,50.9508,50.8537,50.9346,21879.0
2016-11-25 12:35:00,62.92,62.95,62.91,62.95,35036.0,50.9346,50.9589,50.9265,50.9589,35036.0
2016-11-25 12:40:00,62.95,62.95,62.82,62.82,40461.0,50.9589,50.9589,50.8537,50.8537,40461.0
2016-11-25 12:45:00,62.82,62.83,62.78,62.81,32504.0,50.8537,50.8618,50.8213,50.8456,32504.0
2016-11-25 12:50:00,62.81,62.86,62.8,62.81,39508.0,50.8456,50.8861,50.8375,50.8456,39508.0
2016-11-25 12:55:00,62.82,62.9,62.8,62.86,93809.0,50.8537,50.9184,50.8375,50.8861,93809.0
2016-11-28 09:30:00,62.98,63.26,62.81,63.23,259067.0,50.9832,51.2099,50.8456,51.1856,259067.0
2016-11-28 09:35:00,63.24,63.38,63.03,63.07,163310.0,51.1937,51.307,51.0237,51.0561,163310.0
2016-11-28 09:40:00,63.07,63.2,62.95,63.14,87005.0,51.0561,51.1613,50.9589,51.1127,87005.0
2016-11-28 09:45:00,63.14,63.23,63.1,63.17,104791.0,51.1127,51.1856,51.0803,51.137,104791.0
2016-11-28 09:50:00,63.16,63.3,63.1,63.22,47503.0,51.1289,51.2423,51.0803,51.1775,47503.0
2016-11-28 09:55:00,63.23,63.32,63.17,63.2,68751.0,51.1856,51.2584,51.137,51.1613,68751.0
2016-11-28 10:00:00,63.2,63.21,62.97,62.99,44060.0,51.1613,51.1694,50.9751,50.9913,44060.0
2016-11-28 10:05:00,63.0,63.01,62.8,62.95,115421.0,50.9994,51.0075,50.8375,50.9589,115421.0
2016-11-28 10:10:00,62.95,62.95,62.75,62.86,137823.0,50.9589,50.9589,50.797,50.8861,137823.0
2016-11-28 10:15:00,62.87,62.98,62.86,62.96,37977.0,50.8942,50.9832,50.8861,50.967,37977.0
2016-11-28 10:20:00,62.96,63.02,62.96,62.97,48137.0,50.967,51.0156,50.967,50.9751,48137.0
2016-11-28 10:25:00,62.98,63.0,62.92,62.99,59034.0,50.9832,50.9994,50.9346,50.9913,59034.0
2016-11-28 10:30:00,62.99,63.07,62.94,62.96,75673.0,50.9913,51.0561,50.9508,50.967,75673.0
2016-11-28 10:35:00,62.94,63.03,62.93,63.0,29285.0,50.9508,51.0237,50.9427,50.9994,29285.0
2016-11-28 10:40:00,63.0,63.01,62.95,62.97,34612.0,50.9994,51.0075,50.9589,50.9751,34612.0
2016-11-28 10:45:00,62.97,63.0,62.85,62.98,63871.0,50.9751,50.9994,50.878,50.9832,63871.0
2016-11-28 10:50:00,62.97,63.0,62.89,62.97,33575.0,50.9751,50.9994,50.9103,50.9751,33575.0
2016-11-28 10:55:00,62.97,63.15,62.93,63.15,71097.0,50.9751,51.1208,50.9427,51.1208,71097.0
2016-11-28 11:00:00,63.16,63.24,63.09,63.17,37729.0,51.1289,51.1937,51.0723,51.137,37729.0
2016-11-28 11:05:00,63.16,63.2,63.0,63.0,23755.0,51.1289,51.1613,50.9994,50.9994,23755.0
2016-11-28 11:10:00,62.99,63.05,62.99,63.01,19290.0,50.9913,51.0399,50.9913,51.0075,19290.0
2016-11-28 11:15:00,63.01,63.08,62.98,62.98,120574.0,51.0075,51.0642,50.9832,50.9832,120574.0
2016-11-28 11:20:00,62.97,63.0,62.87,62.99,25899.0,50.9751,50.9994,50.8942,50.9913,25899.0
2016-11-28 11:25:00,62.99,63.04,62.97,63.0,53436.0,50.9913,51.0318,50.9751,50.9994,53436.0
2016-11-28 11:30:00,63.01,63.05,62.98,62.99,11010.0,51.0075,51.0399,50.9832,50.9913,11010.0
2016-11-28 11:35:00,63.0,63.03,62.94,62.99,20603.0,50.9994,51.0237,50.9508,50.9913,20603.0
2016-11-28 11:40:00,62.99,63.04,62.98,63.01,21058.0,50.9913,51.0318,50.9832,51.0075,21058.0
2016-11-28 11:45:00,63.03,63.05,62.99,62.99,26235.0,51.0237,51.0399,50.9913,50.9913,26235.0
2016-11-28 11:50:00,62.99,63.07,62.99,63.01,21957.0,50.9913,51.0561,50.9913,51.0075,21957.0
2016-11-28 11:55:00,63.01,63.08,63.0,63.05,12424.0,51.0075,51.0642,50.9994,51.0399,12424.0
2016-11-28 12:00:00,63.08,63.08,62.78,62.82,93831.0,51.0642,51.0642,50.8213,50.8537,93831.0
2016-11-28 12:05:00,62.82,62.82,62.72,62.77,40014.0,50.8537,50.8537,50.7727,50.8132,40014.0
2016-11-28 12:10:00,62.77,62.77,62.61,62.63,89872.0,50.8132,50.8132,50.6837,50.6999,89872.0
2016-11-28 12:15:00,62.62,62.65,62.53,62.64,17183.0,50.6918,50.7161,50.6189,50.708,17183.0
2016-11-28 12:20:00,62.64,62.77,62.64,62.69,40261.0,50.708,50.8132,50.708,50.7484,40261.0
2016-11-28 12:25:00,62.68,62.7,62.59,62.62,25065.0,50.7404,50.7565,50.6675,50.6918,25065.0
2016-11-28 12:30:00,62.68,62.77,62.68,62.72,9185.0,50.7404,50.8132,50.7404,50.7727,9185.0
2016-11-28 12:35:00,62.71,62.75,62.69,62.75,13850.0,50.7646,50.797,50.7484,50.797,13850.0
2016-11-28 12:40:00,62.75,62.75,62.7,62.72,20674.0,50.797,50.797,50.7565,50.7727,20674.0
2016-11-28 12:45:00,62.71,62.77,62.71,62.76,40476.0,50.7646,50.8132,50.7646,50.8051,40476.0
2016-11-28 12:50:00,62.75,62.79,62.73,62.74,8196.0,50.797,50.8294,50.7808,50.7889,8196.0
2016-11-28 12:55:00,62.75,62.75,62.71,62.74,8048.0,50.797,50.797,50.7646,50.7889,8048.0
2016-11-28 13:00:00,62.73,62.8,62.72,62.8,14143.0,50.7808,50.8375,50.7727,50.8375,14143.0
2016-11-28 13:05:00,62.79,62.82,62.77,62.78,19038.0,50.8294,50.8537,50.8132,50.8213,19038.0
2016-11-28 13:10:00,62.78,62.79,62.7,62.71,7725.0,50.8213,50.8294,50.7565,50.7646,7725.0
2016-11-28 13:15:00,62.71,62.76,62.7,62.73,9893.0,50.7646,50.8051,50.7565,50.7808,9893.0
2016-11-28 13:20:00,62.73,62.77,62.68,62.71,8263.0,50.7808,50.8132,50.7404,50.7646,8263.0
2016-11-28 13:25:00,62.72,62.78,62.7,62.77,10261.0,50.7727,50.8213,50.7565,50.8132,10261.0
2016-11-28 13:30:00,62.76,62.78,62.72,62.73,8567.0,50.8051,50.8213,50.7727,50.7808,8567.0
2016-11-28 13:35:00,62.72,62.75,62.67,62.69,7299.0,50.7727,50.797,50.7323,50.7484,7299.0
2016-11-28 13:40:00,62.69,62.69,62.66,62.66,5656.0,50.7484,50.7484,50.7242,50.7242,5656.0
2016-11-28 13:45:00,62.66,62.73,62.66,62.7,11372.0,50.7242,50.7808,50.7242,50.7565,11372.0
2016-11-28 13:50:00,62.71,62.73,62.68,62.72,8190.0,50.7646,50.7808,50.7404,50.7727,8190.0
2016-11-28 13:55:00,62.71,62.77,62.71,62.76,7806.0,50.7646,50.8132,50.7646,50.8051,7806.0
2016-11-28 14:00:00,62.76,62.82,62.76,62.81,11896.0,50.8051,50.8537,50.8051,50.8456,11896.0
2016-11-28 14:05:00,62.81,62.81,62.74,62.77,18930.0,50.8456,50.8456,50.7889,50.8132,18930.0
2016-11-28 14:10:00,62.76,62.79,62.73,62.77,14427.0,50.8051,50.8294,50.7808,50.8132,14427.0
2016-11-28 14:15:00,62.76,62.86,62.76,62.84,11964.0,50.8051,50.8861,50.8051,50.8699,11964.0
2016-11-28 14:20:00,62.84,62.87,62.84,62.87,8382.0,50.8699,50.8942,50.8699,50.8942,8382.0
2016-11-28 14:25:00,62.87,62.9,62.84,62.84,18795.0,50.8942,50.9184,50.8699,50.8699,18795.0
2016-11-28 14:30:00,62.85,62.86,62.75,62.84,88651.0,50.878,50.8861,50.797,50.8699,88651.0
2016-11-28 14:35:00,62.83,62.86,62.82,62.84,18208.0,50.8618,50.8861,50.8537,50.8699,18208.0
2016-11-28 14:40:00,62.85,62.85,62.8,62.81,13338.0,50.878,50.878,50.8375,50.8456,13338.0
2016-11-28 14:45:00,62.82,62.85,62.8,62.83,21176.0,50.8537,50.878,50.8375,50.8618,21176.0
2016-11-28 14:50:00,62.83,62.84,62.82,62.82,12706.0,50.8618,50.8699,50.8537,50.8537,12706.0
2016-11-28 14:55:00,62.83,62.86,62.82,62.86,16475.0,50.8618,50.8861,50.8537,50.8861,16475.0
2016-11-28 15:00:00,62.86,62.9,62.85,62.89,26359.0,50.8861,50.9184,50.878,50.9103,26359.0
2016-11-28 15:05:00,62.9,62.9,62.78,62.83,38958.0,50.9184,50.9184,50.8213,50.8618,38958.0
2016-11-28 15:10:00,62.83,62.87,62.82,62.86,16114.0,50.8618,50.8942,50.8537,50.8861,16114.0
2016-11-28 15:15:00,62.87,62.9,62.84,62.84,40630.0,50.8942,50.9184,50.8699,50.8699,40630.0
2016-11-28 15:20:00,62.84,62.85,62.79,62.82,17672.0,50.8699,50.878,50.8294,50.8537,17672.0
2016-11-28 15:25:00,62.81,62.81,62.7,62.71,20595.0,50.8456,50.8456,50.7565,50.7646,20595.0
2016-11-28 15:30:00,62.71,62.76,62.69,62.74,26842.0,50.7646,50.8051,50.7484,50.7889,26842.0
2016-11-28 15:35:00,62.74,62.77,62.66,62.67,36358.0,50.7889,50.8132,50.7242,50.7323,36358.0
2016-11-28 15:40:00,62.69,62.69,62.61,62.64,30216.0,50.7484,50.7484,50.6837,50.708,30216.0
2016-11-28 15:45:00,62.65,62.66,62.62,62.65,40047.0,50.7161,50.7242,50.6918,50.7161,40047.0
2016-11-28 15:50:00,62.64,62.65,62.57,62.57,53444.0,50.708,50.7161,50.6513,50.6513,53444.0
2016-11-28 15:55:00,62.57,62.61,62.53,62.55,151473.0,50.6513,50.6837,50.6189,50.6351,151473.0
2016-11-29 09:30:00,62.5,62.85,62.43,62.77,115783.0,50.5946,50.878,50.538,50.8132,115783.0
2016-11-29 09:35:00,62.77,62.86,62.63,62.78,20757.0,50.8132,50.8861,50.6999,50.8213,20757.0
2016-11-29 09:40:00,62.73,62.78,62.53,62.57,31524.0,50.7808,50.8213,50.6189,50.6513,31524.0
2016-11-29 09:45:00,62.56,62.58,62.28,62.32,28862.0,50.6432,50.6594,50.4165,50.4489,28862.0
2016-11-29 09:50:00,62.3,62.37,62.18,62.33,41183.0,50.4327,50.4894,50.3356,50.457,41183.0
2016-11-29 09:55:00,62.34,62.48,62.33,62.45,36383.0,50.4651,50.5784,50.457,50.5542,36383.0
2016-11-29 10:00:00,62.44,62.52,62.43,62.5,23700.0,50.5461,50.6108,50.538,50.5946,23700.0
2016-11-29 10:05:00,62.5,62.59,62.43,62.57,32496.0,50.5946,50.6675,50.538,50.6513,32496.0
2016-11-29 10:10:00,62.59,62.69,62.55,62.66,32582.0,50.6675,50.7484,50.6351,50.7242,32582.0
2016-11-29 10:15:00,62.66,62.67,62.48,62.48,29524.0,50.7242,50.7323,50.5784,50.5784,29524.0
2016-11-29 10:20:00,62.49,62.5,62.41,62.44,34282.0,50.5865,50.5946,50.5218,50.5461,34282.0
2016-11-29 10:25:00,62.44,62.48,62.42,62.48,32874.0,50.5461,50.5784,50.5299,50.5784,32874.0
2016-11-29 10:30:00,62.48,62.56,62.46,62.48,43945.0,50.5784,50.6432,50.5623,50.5784,43945.0
2016-11-29 10:35:00,62.49,62.52,62.45,62.48,24251.0,50.5865,50.6108,50.5542,50.5784,24251.0
2016-11-29 10:40:00,62.49,62.51,62.41,62.42,31442.0,50.5865,50.6027,50.5218,50.5299,31442.0
2016-11-29 10:45:00,62.44,62.5,62.44,62.48,28550.0,50.5461,50.5946,50.5461,50.5784,28550.0
2016-11-29 10:50:00,62.48,62.49,62.42,62.45,23569.0,50.5784,50.5865,50.5299,50.5542,23569.0
2016-11-29 10:55:00,62.46,62.49,62.45,62.45,15702.0,50.5623,50.5865,50.5542,50.5542,15702.0
2016-11-29 11:00:00,62.45,62.46,62.38,62.39,23911.0,50.5542,50.5623,50.4975,50.5056,23911.0
2016-11-29 11:05:00,62.38,62.46,62.36,62.44,16402.0,50.4975,50.5623,50.4813,50.5461,16402.0
2016-11-29 11:10:00,62.45,62.45,62.36,62.36,19911.0,50.5542,50.5542,50.4813,50.4813,19911.0
2016-11-29 11:15:00,62.35,62.35,62.29,62.3,36717.0,50.4732,50.4732,50.4246,50.4327,36717.0
2016-11-29 11:20:00,62.3,62.36,62.29,62.32,17632.0,50.4327,50.4813,50.4246,50.4489,17632.0
2016-11-29 11:25:00,62.31,62.51,62.31,62.44,27984.0,50.4408,50.6027,50.4408,50.5461,27984.0
2016-11-29 11:30:00,62.43,62.46,62.4,62.42,23652.0,50.538,50.5623,50.5137,50.5299,23652.0
2016-11-29 11:35:00,62.42,62.44,62.38,62.41,23740.0,50.5299,50.5461,50.4975,50.5218,23740.0
2016-11-29 11:40:00,62.41,62.47,62.38,62.47,38411.0,50.5218,50.5704,50.4975,50.5704,38411.0
2016-11-29 11:45:00,62.48,62.51,62.45,62.49,41875.0,50.5784,50.6027,50.5542,50.5865,41875.0
2016-11-29 11:50:00,62.5,62.52,62.48,62.5,43321.0,50.5946,50.6108,50.5784,50.5946,43321.0
2016-11-29 11:55:00,62.49,62.54,62.47,62.53,22897.0,50.5865,50.627,50.5704,50.6189,22897.0
2016-11-29 12:00:00,62.54,62.54,62.44,62.45,48271.0,50.627,50.627,50.5461,50.5542,48271.0
2016-11-29 12:05:00,62.45,62.47,62.37,62.39,25571.0,50.5542,50.5704,50.4894,50.5056,25571.0
2016-11-29 12:10:00,62.37,62.39,62.27,62.27,19651.0,50.4894,50.5056,50.4085,50.4085,19651.0
2016-11-29 12:15:00,62.29,62.31,62.24,62.3,20121.0,50.4246,50.4408,50.3842,50.4327,20121.0
2016-11-29 12:20:00,62.3,62.35,62.3,62.32,13677.0,50.4327,50.4732,50.4327,50.4489,13677.0
2016-11-29 12:25:00,62.32,62.41,62.29,62.4,13411.0,50.4489,50.5218,50.4246,50.5137,13411.0
2016-11-29 12:30:00,62.41,62.42,62.38,62.42,10236.0,50.5218,50.5299,50.4975,50.5299,10236.0
2016-11-29 12:35:00,62.42,62.44,62.37,62.38,14133.0,50.5299,50.5461,50.4894,50.4975,14133.0
2016-11-29 12:40:00,62.37,62.41,62.37,62.4,10000.0,50.4894,50.5218,50.4894,50.5137,10000.0
2016-11-29 12:45:00,62.4,62.41,62.36,62.38,13777.0,50.5137,50.5218,50.4813,50.4975,13777.0
2016-11-29 12:50:00,62.37,62.43,62.37,62.43,15374.0,50.4894,50.538,50.4894,50.538,15374.0
2016-11-29 12:55:00,62.42,62.46,62.36,62.38,21400.0,50.5299,50.5623,50.4813,50.4975,21400.0
2016-11-29 13:00:00,62.38,62.41,62.36,62.38,15400.0,50.4975,50.5218,50.4813,50.4975,15400.0
2016-11-29 13:05:00,62.39,62.42,62.36,62.39,8901.0,50.5056,50.5299,50.4813,50.5056,8901.0
2016-11-29 13:10:00,62.38,62.4,62.32,62.34,17994.0,50.4975,50.5137,50.4489,50.4651,17994.0
2016-11-29 13:15:00,62.34,62.34,62.26,62.3,20701.0,50.4651,50.4651,50.4004,50.4327,20701.0
2016-11-29 13:20:00,62.3,62.33,62.24,62.28,17461.0,50.4327,50.457,50.3842,50.4165,17461.0
2016-11-29 13:25:00,62.28,62.33,62.27,62.31,14289.0,50.4165,50.457,50.4085,50.4408,14289.0
2016-11-29 13:30:00,62.31,62.34,62.31,62.32,13118.0,50.4408,50.4651,50.4408,50.4489,13118.0
2016-11-29 13:35:00,62.34,62.38,62.32,62.37,14281.0,50.4651,50.4975,50.4489,50.4894,14281.0
2016-11-29 13:40:00,62.37,62.38,62.32,62.33,8293.0,50.4894,50.4975,50.4489,50.457,8293.0
2016-11-29 13:45:00,62.33,62.33,62.26,62.28,12756.0,50.457,50.457,50.4004,50.4165,12756.0
2016-11-29 13:50:00,62.28,62.29,62.25,62.27,13440.0,50.4165,50.4246,50.3923,50.4085,13440.0
2016-11-29 13:55:00,62.27,62.32,62.27,62.3,17068.0,50.4085,50.4489,50.4085,50.4327,17068.0
2016-11-29 14:00:00,62.29,62.33,62.29,62.29,23259.0,50.4246,50.457,50.4246,50.4246,23259.0
2016-11-29 14:05:00,62.3,62.31,62.27,62.27,8550.0,50.4327,50.4408,50.4085,50.4085,8550.0
2016-11-29 14:10:00,62.28,62.28,62.25,62.27,13635.0,50.4165,50.4165,50.3923,50.4085,13635.0
2016-11-29 14:15:00,62.27,62.27,62.17,62.18,31721.0,50.4085,50.4085,50.3275,50.3356,31721.0
2016-11-29 14:20:00,62.19,62.25,62.19,62.23,24922.0,50.3437,50.3923,50.3437,50.3761,24922.0
2016-11-29 14:25:00,62.23,62.26,62.21,62.22,10506.0,50.3761,50.4004,50.3599,50.368,10506.0
2016-11-29 14:30:00,62.23,62.31,62.22,62.31,11407.0,50.3761,50.4408,50.368,50.4408,11407.0
2016-11-29 14:35:00,62.31,62.31,62.28,62.31,11348.0,50.4408,50.4408,50.4165,50.4408,11348.0
2016-11-29 14:40:00,62.3,62.35,62.3,62.35,10633.0,50.4327,50.4732,50.4327,50.4732,10633.0
2016-11-29 14:45:00,62.34,62.4,62.3,62.35,18015.0,50.4651,50.5137,50.4327,50.4732,18015.0
2016-11-29 14:50:00,62.35,62.4,62.35,62.39,14945.0,50.4732,50.5137,50.4732,50.5056,14945.0
2016-11-29 14:55:00,62.39,62.42,62.34,62.34,12584.0,50.5056,50.5299,50.4651,50.4651,12584.0
2016-11-29 15:00:00,62.35,62.37,62.33,62.33,9160.0,50.4732,50.4894,50.457,50.457,9160.0
2016-11-29 15:05:00,62.34,62.37,62.27,62.28,20338.0,50.4651,50.4894,50.4085,50.4165,20338.0
2016-11-29 15:10:00,62.28,62.3,62.25,62.27,15296.0,50.4165,50.4327,50.3923,50.4085,15296.0
2016-11-29 15:15:00,62.27,62.28,62.24,62.27,34517.0,50.4085,50.4165,50.3842,50.4085,34517.0
2016-11-29 15:20:00,62.26,62.35,62.25,62.31,17866.0,50.4004,50.4732,50.3923,50.4408,17866.0
2016-11-29 15:25:00,62.32,62.32,62.25,62.29,23462.0,50.4489,50.4489,50.3923,50.4246,23462.0
2016-11-29 15:30:00,62.28,62.32,62.25,62.29,28533.0,50.4165,50.4489,50.3923,50.4246,28533.0
2016-11-29 15:35:00,62.28,62.3,62.2,62.22,74774.0,50.4165,50.4327,50.3518,50.368,74774.0
2016-11-29 15:40:00,62.22,62.23,62.1,62.14,69300.0,50.368,50.3761,50.2708,50.3032,69300.0
2016-11-29 15:45:00,62.13,62.2,62.13,62.14,46887.0,50.2951,50.3518,50.2951,50.3032,46887.0
2016-11-29 15:50:00,62.14,62.21,62.14,62.21,49314.0,50.3032,50.3599,50.3032,50.3599,49314.0
2016-11-29 15:55:00,62.21,62.22,62.13,62.16,178830.0,50.3599,50.368,50.2951,50.3194,178830.0
2016-11-30 09:30:00,62.57,62.82,62.44,62.63,104881.0,50.6513,50.8537,50.5461,50.6999,104881.0
2016-11-30 09:35:00,62.69,62.8,62.58,62.72,53016.0,50.7484,50.8375,50.6594,50.7727,53016.0
2016-11-30 09:40:00,62.72,62.79,62.64,62.67,33250.0,50.7727,50.8294,50.708,50.7323,33250.0
2016-11-30 09:45:00,62.67,62.73,62.6,62.7,43125.0,50.7323,50.7808,50.6756,50.7565,43125.0
2016-11-30 09:50:00,62.69,62.7,62.52,62.59,18368.0,50.7484,50.7565,50.6108,50.6675,18368.0
2016-11-30 09:55:00,62.61,62.64,62.45,62.46,71595.0,50.6837,50.708,50.5542,50.5623,71595.0
2016-11-30 10:00:00,62.47,62.48,62.38,62.4,25819.0,50.5704,50.5784,50.4975,50.5137,25819.0
2016-11-30 10:05:00,62.41,62.48,62.31,62.48,48109.0,50.5218,50.5784,50.4408,50.5784,48109.0
2016-11-30 10:10:00,62.48,62.5,62.42,62.47,24049.0,50.5784,50.5946,50.5299,50.5704,24049.0
2016-11-30 10:15:00,62.49,62.51,62.4,62.4,18967.0,50.5865,50.6027,50.5137,50.5137,18967.0
2016-11-30 10:20:00,62.41,62.43,62.3,62.3,24385.0,50.5218,50.538,50.4327,50.4327,24385.0
2016-11-30 10:25:00,62.3,62.32,62.22,62.22,47676.0,50.4327,50.4489,50.368,50.368,47676.0
2016-11-30 10:30:00,62.21,62.33,62.21,62.33,32368.0,50.3599,50.457,50.3599,50.457,32368.0
2016-11-30 10:35:00,62.35,62.41,62.29,62.38,24416.0,50.4732,50.5218,50.4246,50.4975,24416.0
2016-11-30 10:40:00,62.38,62.42,62.37,62.4,40673.0,50.4975,50.5299,50.4894,50.5137,40673.0
2016-11-30 10:45:00,62.41,62.46,62.36,62.46,47023.0,50.5218,50.5623,50.4813,50.5623,47023.0
2016-11-30 10:50:00,62.46,62.46,62.38,62.4,26298.0,50.5623,50.5623,50.4975,50.5137,26298.0
2016-11-30 10:55:00,62.4,62.51,62.39,62.39,42423.0,50.5137,50.6027,50.5056,50.5056,42423.0
2016-11-30 11:00:00,62.4,62.46,62.4,62.45,23649.0,50.5137,50.5623,50.5137,50.5542,23649.0
2016-11-30 11:05:00,62.45,62.5,62.44,62.48,19770.0,50.5542,50.5946,50.5461,50.5784,19770.0
2016-11-30 11:10:00,62.48,62.49,62.41,62.45,15411.0,50.5784,50.5865,50.5218,50.5542,15411.0
2016-11-30 11:15:00,62.45,62.52,62.45,62.47,30082.0,50.5542,50.6108,50.5542,50.5704,30082.0
2016-11-30 11:20:00,62.46,62.51,62.44,62.5,49011.0,50.5623,50.6027,50.5461,50.5946,49011.0
2016-11-30 11:25:00,62.5,62.53,62.48,62.5,33133.0,50.5946,50.6189,50.5784,50.5946,33133.0
2016-11-30 11:30:00,62.5,62.5,62.46,62.5,22312.0,50.5946,50.5946,50.5623,50.5946,22312.0
2016-11-30 11:35:00,62.49,62.51,62.48,62.5,16713.0,50.5865,50.6027,50.5784,50.5946,16713.0
2016-11-30 11:40:00,62.49,62.51,62.48,62.5,15927.0,50.5865,50.6027,50.5784,50.5946,15927.0
2016-11-30 11:45:00,62.5,62.54,62.5,62.51,27002.0,50.5946,50.627,50.5946,50.6027,27002.0
2016-11-30 11:50:00,62.51,62.51,62.46,62.49,17042.0,50.6027,50.6027,50.5623,50.5865,17042.0
2016-11-30 11:55:00,62.49,62.52,62.47,62.48,20028.0,50.5865,50.6108,50.5704,50.5784,20028.0
2016-11-30 12:00:00,62.49,62.49,62.41,62.43,15457.0,50.5865,50.5865,50.5218,50.538,15457.0
2016-11-30 12:05:00,62.43,62.44,62.34,62.38,21933.0,50.538,50.5461,50.4651,50.4975,21933.0
2016-11-30 12:10:00,62.38,62.44,62.37,62.43,26330.0,50.4975,50.5461,50.4894,50.538,26330.0
2016-11-30 12:15:00,62.43,62.47,62.42,62.47,13798.0,50.538,50.5704,50.5299,50.5704,13798.0
2016-11-30 12:20:00,62.47,62.49,62.45,62.45,20293.0,50.5704,50.5865,50.5542,50.5542,20293.0
2016-11-30 12:25:00,62.46,62.49,62.43,62.44,23090.0,50.5623,50.5865,50.538,50.5461,23090.0
2016-11-30 12:30:00,62.44,62.46,62.42,62.45,64288.0,50.5461,50.5623,50.5299,50.5542,64288.0
2016-11-30 12:35:00,62.45,62.51,62.43,62.51,75555.0,50.5542,50.6027,50.538,50.6027,75555.0
2016-11-30 12:40:00,62.51,62.56,62.45,62.46,66938.0,50.6027,50.6432,50.5542,50.5623,66938.0
2016-11-30 12:45:00,62.47,62.47,62.38,62.41,40375.0,50.5704,50.5704,50.4975,50.5218,40375.0
2016-11-30 12:50:00,62.42,62.43,62.32,62.41,36627.0,50.5299,50.538,50.4489,50.5218,36627.0
2016-11-30 12:55:00,62.41,62.41,62.36,62.39,11395.0,50.5218,50.5218,50.4813,50.5056,11395.0
2016-11-30 13:00:00,62.39,62.45,62.38,62.43,49336.0,50.5056,50.5542,50.4975,50.538,49336.0
2016-11-30 13:05:00,62.43,62.45,62.41,62.45,9158.0,50.538,50.5542,50.5218,50.5542,9158.0
2016-11-30 13:10:00,62.44,62.46,62.42,62.45,7904.0,50.5461,50.5623,50.5299,50.5542,7904.0
2016-11-30 13:15:00,62.45,62.49,62.44,62.45,24695.0,50.5542,50.5865,50.5461,50.5542,24695.0
2016-11-30 13:20:00,62.45,62.46,62.37,62.44,35270.0,50.5542,50.5623,50.4894,50.5461,35270.0
2016-11-30 13:25:00,62.45,62.47,62.45,62.46,11376.0,50.5542,50.5704,50.5542,50.5623,11376.0
2016-11-30 13:30:00,62.47,62.48,62.43,62.44,20237.0,50.5704,50.5784,50.538,50.5461,20237.0
2016-11-30 13:35:00,62.44,62.45,62.34,62.41,59058.0,50.5461,50.5542,50.4651,50.5218,59058.0
2016-11-30 13:40:00,62.41,62.44,62.38,62.43,28508.0,50.5218,50.5461,50.4975,50.538,28508.0
2016-11-30 13:45:00,62.43,62.5,62.42,62.49,38700.0,50.538,50.5946,50.5299,50.5865,38700.0
2016-11-30 13:50:00,62.48,62.5,62.45,62.49,42503.0,50.5784,50.5946,50.5542,50.5865,42503.0
2016-11-30 13:55:00,62.49,62.51,62.42,62.43,40835.0,50.5865,50.6027,50.5299,50.538,40835.0
2016-11-30 14:00:00,62.43,62.47,62.42,62.45,14930.0,50.538,50.5704,50.5299,50.5542,14930.0
2016-11-30 14:05:00,62.46,62.47,62.41,62.42,19106.0,50.5623,50.5704,50.5218,50.5299,19106.0
2016-11-30 14:10:00,62.42,62.49,62.41,62.47,27953.0,50.5299,50.5865,50.5218,50.5704,27953.0
2016-11-30 14:15:00,62.47,62.51,62.45,62.51,32938.0,50.5704,50.6027,50.5542,50.6027,32938.0
2016-11-30 14:20:00,62.51,62.6,62.5,62.6,39335.0,50.6027,50.6756,50.5946,50.6756,39335.0
2016-11-30 14:25:00,62.6,62.72,62.59,62.69,67868.0,50.6756,50.7727,50.6675,50.7484,67868.0
2016-11-30 14:30:00,62.69,62.73,62.67,62.67,22478.0,50.7484,50.7808,50.7323,50.7323,22478.0
2016-11-30 14:35:00,62.68,62.71,62.67,62.7,20865.0,50.7404,50.7646,50.7323,50.7565,20865.0
2016-11-30 14:40:00,62.69,62.71,62.64,62.64,23672.0,50.7484,50.7646,50.708,50.708,23672.0
2016-11-30 14:45:00,62.64,62.67,62.62,62.67,26006.0,50.708,50.7323,50.6918,50.7323,26006.0
2016-11-30 14:50:00,62.67,62.75,62.67,62.69,50316.0,50.7323,50.797,50.7323,50.7484,50316.0
2016-11-30 14:55:00,62.68,62.68,62.64,62.68,14311.0,50.7404,50.7404,50.708,50.7404,14311.0
2016-11-30 15:00:00,62.67,62.72,62.66,62.71,16600.0,50.7323,50.7727,50.7242,50.7646,16600.0
2016-11-30 15:05:00,62.7,62.7,62.64,62.64,18275.0,50.7565,50.7565,50.708,50.708,18275.0
2016-11-30 15:10:00,62.65,62.72,62.63,62.7,23337.0,50.7161,50.7727,50.6999,50.7565,23337.0
2016-11-30 15:15:00,62.71,62.76,62.71,62.74,29572.0,50.7646,50.8051,50.7646,50.7889,29572.0
2016-11-30 15:20:00,62.74,62.78,62.74,62.75,33709.0,50.7889,50.8213,50.7889,50.797,33709.0
2016-11-30 15:25:00,62.75,62.78,62.72,62.78,26237.0,50.797,50.8213,50.7727,50.8213,26237.0
2016-11-30 15:30:00,62.78,62.78,62.7,62.73,36444.0,50.8213,50.8213,50.7565,50.7808,36444.0
2016-11-30 15:35:00,62.73,62.79,62.73,62.76,31870.0,50.7808,50.8294,50.7808,50.8051,31870.0
2016-11-30 15:40:00,62.76,62.8,62.75,62.78,27971.0,50.8051,50.8375,50.797,50.8213,27971.0
2016-11-30 15:45:00,62.79,62.87,62.78,62.87,89624.0,50.8294,50.8942,50.8213,50.8942,89624.0
2016-11-30 15:50:00,62.86,62.87,62.68,62.7,102076.0,50.8861,50.8942,50.7404,50.7565,102076.0
2016-11-30 15:55:00,62.7,62.76,62.67,62.7,243898.0,50.7565,50.8051,50.7323,50.7565,243898.0
2016-12-01 09:30:00,62.56,62.63,61.83,61.92,263821.0,50.6432,50.6999,50.0523,50.1251,263821.0
2016-12-01 09:35:00,61.9,62.01,61.66,61.66,128114.0,50.1089,50.198,49.9146,49.9146,128114.0
2016-12-01 09:40:00,61.67,62.2,61.67,62.16,196741.0,49.9227,50.3518,49.9227,50.3194,196741.0
2016-12-01 09:45:00,62.16,62.39,62.03,62.22,61231.0,50.3194,50.5056,50.2142,50.368,61231.0
2016-12-01 09:50:00,62.23,62.27,62.06,62.11,71772.0,50.3761,50.4085,50.2385,50.2789,71772.0
2016-12-01 09:55:00,62.07,62.19,62.02,62.12,60188.0,50.2465,50.3437,50.2061,50.287,60188.0
2016-12-01 10:00:00,62.14,62.18,62.07,62.15,67835.0,50.3032,50.3356,50.2465,50.3113,67835.0
2016-12-01 10:05:00,62.16,62.35,62.15,62.34,106701.0,50.3194,50.4732,50.3113,50.4651,106701.0
2016-12-01 10:10:00,62.32,62.33,62.08,62.08,76182.0,50.4489,50.457,50.2546,50.2546,76182.0
2016-12-01 10:15:00,62.07,62.07,61.89,61.94,109203.0,50.2465,50.2465,50.1008,50.1413,109203.0
2016-12-01 10:20:00,61.95,61.95,61.85,61.92,42226.0,50.1494,50.1494,50.0685,50.1251,42226.0
2016-12-01 10:25:00,61.91,62.04,61.76,61.77,49573.0,50.117,50.2223,49.9956,50.0037,49573.0
2016-12-01 10:30:00,61.77,61.82,61.71,61.77,37823.0,50.0037,50.0442,49.9551,50.0037,37823.0
2016-12-01 10:35:00,61.75,61.9,61.75,61.89,75620.0,49.9875,50.1089,49.9875,50.1008,75620.0
2016-12-01 10:40:00,61.88,61.9,61.75,61.78,52043.0,50.0927,50.1089,49.9875,50.0118,52043.0
2016-12-01 10:45:00,61.78,61.9,61.77,61.8,49632.0,50.0118,50.1089,50.0037,50.028,49632.0
2016-12-01 10:50:00,61.8,61.82,61.71,61.71,42032.0,50.028,50.0442,49.9551,49.9551,42032.0
2016-12-01 10:55:00,61.71,61.71,61.46,61.62,78951.0,49.9551,49.9551,49.7527,49.8823,78951.0
2016-12-01 11:00:00,61.62,61.63,61.55,61.6,42777.0,49.8823,49.8904,49.8256,49.8661,42777.0
2016-12-01 11:05:00,61.59,61.66,61.52,61.57,53909.0,49.858,49.9146,49.8013,49.8418,53909.0
2016-12-01 11:10:00,61.58,61.59,61.5,61.52,122692.0,49.8499,49.858,49.7851,49.8013,122692.0
2016-12-01 11:15:00,61.5,61.54,61.33,61.33,49250.0,49.7851,49.8175,49.6475,49.6475,49250.0
2016-12-01 11:20:00,61.34,61.52,61.33,61.41,51808.0,49.6556,49.8013,49.6475,49.7123,51808.0
2016-12-01 11:25:00,61.42,61.44,61.27,61.28,36292.0,49.7204,49.7366,49.5989,49.607,36292.0
2016-12-01 11:30:00,61.27,61.34,61.18,61.21,66761.0,49.5989,49.6556,49.5261,49.5504,66761.0
2016-12-01 11:35:00,61.21,61.24,61.15,61.24,46007.0,49.5504,49.5747,49.5018,49.5747,46007.0
2016-12-01 11:40:00,61.22,61.25,61.14,61.18,29575.0,49.5585,49.5827,49.4937,49.5261,29575.0
2016-12-01 11:45:00,61.17,61.24,61.13,61.15,28091.0,49.518,49.5747,49.4856,49.5018,28091.0
2016-12-01 11:50:00,61.14,61.16,61.05,61.08,44625.0,49.4937,49.5099,49.4208,49.4451,44625.0
2016-12-01 11:55:00,61.06,61.08,60.89,60.96,89459.0,49.4289,49.4451,49.2913,49.348,89459.0
2016-12-01 12:00:00,60.97,61.04,60.9,60.91,98072.0,49.3561,49.4127,49.2994,49.3075,98072.0
2016-12-01 12:05:00,60.9,60.97,60.89,60.9,57746.0,49.2994,49.3561,49.2913,49.2994,57746.0
2016-12-01 12:10:00,60.89,60.93,60.83,60.89,32498.0,49.2913,49.3237,49.2428,49.2913,32498.0
2016-12-01 12:15:00,60.89,60.91,60.85,60.88,20137.0,49.2913,49.3075,49.2589,49.2832,20137.0
2016-12-01 12:20:00,60.86,60.86,60.7,60.7,58808.0,49.267,49.267,49.1375,49.1375,58808.0
2016-12-01 12:25:00,60.7,60.77,60.62,60.76,36300.0,49.1375,49.1942,49.0728,49.1861,36300.0
2016-12-01 12:30:00,60.76,60.92,60.76,60.89,32025.0,49.1861,49.3156,49.1861,49.2913,32025.0
2016-12-01 12:35:00,60.89,61.0,60.88,60.96,30636.0,49.2913,49.3804,49.2832,49.348,30636.0
2016-12-01 12:40:00,60.96,60.98,60.82,60.84,41855.0,49.348,49.3642,49.2347,49.2508,41855.0
2016-12-01 12:45:00,60.83,60.89,60.8,60.82,23009.0,49.2428,49.2913,49.2185,49.2347,23009.0
2016-12-01 12:50:00,60.81,60.84,60.77,60.78,22921.0,49.2266,49.2508,49.1942,49.2023,22921.0
2016-12-01 12:55:00,60.77,60.77,60.72,60.73,23292.0,49.1942,49.1942,49.1537,49.1618,23292.0
2016-12-01 13:00:00,60.72,60.73,60.57,60.57,34212.0,49.1537,49.1618,49.0323,49.0323,34212.0
2016-12-01 13:05:00,60.59,60.59,60.51,60.51,45235.0,49.0485,49.0485,48.9837,48.9837,45235.0
2016-12-01 13:10:00,60.53,60.56,60.46,60.5,42132.0,48.9999,49.0242,48.9432,48.9756,42132.0
2016-12-01 13:15:00,60.51,60.6,60.51,60.6,29715.0,48.9837,49.0566,48.9837,49.0566,29715.0
2016-12-01 13:20:00,60.59,60.64,60.55,60.58,20837.0,49.0485,49.0889,49.0161,49.0404,20837.0
2016-12-01 13:25:00,60.58,60.6,60.53,60.53,17605.0,49.0404,49.0566,48.9999,48.9999,17605.0
2016-12-01 13:30:00,60.54,60.58,60.5,60.55,36490.0,49.008,49.0404,48.9756,49.0161,36490.0
2016-12-01 13:35:00,60.54,60.55,60.5,60.51,23243.0,49.008,49.0161,48.9756,48.9837,23243.0
2016-12-01 13:40:00,60.5,60.52,60.37,60.39,38232.0,48.9756,48.9918,48.8704,48.8866,38232.0
2016-12-01 13:45:00,60.4,60.46,60.37,60.4,25691.0,48.8947,48.9432,48.8704,48.8947,25691.0
2016-12-01 13:50:00,60.4,60.42,60.38,60.42,26137.0,48.8947,48.9108,48.8785,48.9108,26137.0
2016-12-01 13:55:00,60.41,60.41,60.38,60.39,32138.0,48.9028,48.9028,48.8785,48.8866,32138.0
2016-12-01 14:00:00,60.39,60.5,60.39,60.44,33576.0,48.8866,48.9756,48.8866,48.927,33576.0
2016-12-01 14:05:00,60.44,60.45,60.38,60.4,46216.0,48.927,48.9351,48.8785,48.8947,46216.0
2016-12-01 14:10:00,60.39,60.49,60.39,60.45,40781.0,48.8866,48.9675,48.8866,48.9351,40781.0
2016-12-01 14:15:00,60.45,60.62,60.44,60.58,68655.0,48.9351,49.0728,48.927,49.0404,68655.0
2016-12-01 14:20:00,60.58,60.59,60.53,60.57,43159.0,49.0404,49.0485,48.9999,49.0323,43159.0
2016-12-01 14:25:00,60.59,60.78,60.58,60.76,62104.0,49.0485,49.2023,49.0404,49.1861,62104.0
2016-12-01 14:30:00,60.76,60.76,60.67,60.7,28915.0,49.1861,49.1861,49.1132,49.1375,28915.0
2016-12-01 14:35:00,60.69,60.71,60.67,60.7,20831.0,49.1294,49.1456,49.1132,49.1375,20831.0
2016-12-01 14:40:00,60.7,60.7,60.64,60.65,28749.0,49.1375,49.1375,49.0889,49.097,28749.0
2016-12-01 14:45:00,60.65,60.76,60.65,60.76,31471.0,49.097,49.1861,49.097,49.1861,31471.0
2016-12-01 14:50:00,60.76,60.79,60.74,60.75,35944.0,49.1861,49.2104,49.1699,49.178,35944.0
2016-12-01 14:55:00,60.75,60.78,60.74,60.76,32169.0,49.178,49.2023,49.1699,49.1861,32169.0
2016-12-01 15:00:00,60.76,60.8,60.75,60.77,39219.0,49.1861,49.2185,49.178,49.1942,39219.0
2016-12-01 15:05:00,60.77,60.77,60.72,60.73,33755.0,49.1942,49.1942,49.1537,49.1618,33755.0
2016-12-01 15:10:00,60.73,60.75,60.72,60.74,34582.0,49.1618,49.178,49.1537,49.1699,34582.0
2016-12-01 15:15:00,60.75,60.77,60.73,60.74,37491.0,49.178,49.1942,49.1618,49.1699,37491.0
2016-12-01 15:20:00,60.74,60.75,60.66,60.68,61804.0,49.1699,49.178,49.1051,49.1213,61804.0
2016-12-01 15:25:00,60.68,61.66,60.66,61.61,728863.0,49.1213,49.9146,49.1051,49.8742,728863.0
2016-12-01 15:30:00,61.67,62.34,61.3,62.19,677293.0,49.9227,50.4651,49.6232,50.3437,677293.0
2016-12-01 15:35:00,62.2,62.31,61.68,62.11,320192.0,50.3518,50.4408,49.9308,50.2789,320192.0
2016-12-01 15:40:00,62.11,62.2,61.88,61.98,240106.0,50.2789,50.3518,50.0927,50.1737,240106.0
2016-12-01 15:45:00,62.0,62.01,61.7,61.88,166472.0,50.1899,50.198,49.947,50.0927,166472.0
2016-12-01 15:50:00,61.86,62.02,61.84,61.94,247194.0,50.0765,50.2061,50.0604,50.1413,247194.0
2016-12-01 15:55:00,61.94,62.19,61.93,62.18,428301.0,50.1413,50.3437,50.1332,50.3356,428301.0
2016-12-02 09:30:00,61.53,61.84,61.23,61.58,142611.0,49.8094,50.0604,49.5666,49.8499,142611.0
2016-12-02 09:35:00,61.58,62.02,61.56,61.85,70570.0,49.8499,50.2061,49.8337,50.0685,70570.0
2016-12-02 09:40:00,61.85,62.15,61.73,62.14,136431.0,50.0685,50.3113,49.9713,50.3032,136431.0
2016-12-02 09:45:00,62.18,62.18,61.85,61.96,53470.0,50.3356,50.3356,50.0685,50.1575,53470.0
2016-12-02 09:50:00,61.95,61.99,61.85,61.89,37659.0,50.1494,50.1818,50.0685,50.1008,37659.0
2016-12-02 09:55:00,61.89,62.15,61.89,62.09,44828.0,50.1008,50.3113,50.1008,50.2627,44828.0
2016-12-02 10:00:00,62.1,62.25,62.09,62.12,49455.0,50.2708,50.3923,50.2627,50.287,49455.0
2016-12-02 10:05:00,62.12,62.14,61.96,62.09,45839.0,50.287,50.3032,50.1575,50.2627,45839.0
2016-12-02 10:10:00,62.08,62.08,61.92,61.96,52421.0,50.2546,50.2546,50.1251,50.1575,52421.0
2016-12-02 10:15:00,61.95,62.03,61.86,61.93,52730.0,50.1494,50.2142,50.0765,50.1332,52730.0
2016-12-02 10:20:00,61.92,61.98,61.89,61.92,48061.0,50.1251,50.1737,50.1008,50.1251,48061.0
2016-12-02 10:25:00,61.93,61.99,61.9,61.95,77453.0,50.1332,50.1818,50.1089,50.1494,77453.0
2016-12-02 10:30:00,61.95,61.97,61.94,61.95,77385.0,50.1494,50.1656,50.1413,50.1494,77385.0
2016-12-02 10:35:00,61.96,62.26,61.94,62.2,74016.0,50.1575,50.4004,50.1413,50.3518,74016.0
2016-12-02 10:40:00,62.2,62.32,62.19,62.2,94607.0,50.3518,50.4489,50.3437,50.3518,94607.0
2016-12-02 10:45:00,62.2,62.27,62.17,62.26,41362.0,50.3518,50.4085,50.3275,50.4004,41362.0
2016-12-02 10:50:00,62.27,62.31,62.19,62.2,30230.0,50.4085,50.4408,50.3437,50.3518,30230.0
2016-12-02 10:55:00,62.2,62.21,62.04,62.05,59956.0,50.3518,50.3599,50.2223,50.2304,59956.0
2016-12-02 11:00:00,62.05,62.09,62.03,62.08,36621.0,50.2304,50.2627,50.2142,50.2546,36621.0
2016-12-02 11:05:00,62.09,62.16,62.07,62.11,25375.0,50.2627,50.3194,50.2465,50.2789,25375.0
2016-12-02 11:10:00,62.11,62.18,62.11,62.17,26495.0,50.2789,50.3356,50.2789,50.3275,26495.0
2016-12-02 11:15:00,62.17,62.21,62.05,62.2,43345.0,50.3275,50.3599,50.2304,50.3518,43345.0
2016-12-02 11:20:00,62.19,62.29,62.19,62.28,17142.0,50.3437,50.4246,50.3437,50.4165,17142.0
2016-12-02 11:25:00,62.26,62.35,62.17,62.17,36959.0,50.4004,50.4732,50.3275,50.3275,36959.0
2016-12-02 11:30:00,62.17,62.25,62.16,62.23,28873.0,50.3275,50.3923,50.3194,50.3761,28873.0
2016-12-02 11:35:00,62.23,62.25,62.18,62.24,29219.0,50.3761,50.3923,50.3356,50.3842,29219.0
2016-12-02 11:40:00,62.23,62.24,62.09,62.12,59867.0,50.3761,50.3842,50.2627,50.287,59867.0
2016-12-02 11:45:00,62.12,62.12,61.91,61.94,64235.0,50.287,50.287,50.117,50.1413,64235.0
2016-12-02 11:50:00,61.94,61.99,61.91,61.97,46948.0,50.1413,50.1818,50.117,50.1656,46948.0
2016-12-02 11:55:00,61.96,61.98,61.88,61.9,59000.0,50.1575,50.1737,50.0927,50.1089,59000.0
2016-12-02 12:00:00,61.9,61.9,61.77,61.82,71818.0,50.1089,50.1089,50.0037,50.0442,71818.0
2016-12-02 12:05:00,61.82,61.85,61.48,61.48,108881.0,50.0442,50.0685,49.7689,49.7689,108881.0
2016-12-02 12:10:00,61.49,61.64,61.47,61.61,66702.0,49.777,49.8985,49.7608,49.8742,66702.0
2016-12-02 12:15:00,61.6,61.63,61.53,61.6,62930.0,49.8661,49.8904,49.8094,49.8661,62930.0
2016-12-02 12:20:00,61.6,61.65,61.57,61.6,16485.0,49.8661,49.9066,49.8418,49.8661,16485.0
2016-12-02 12:25:00,61.61,61.65,61.52,61.59,66319.0,49.8742,49.9066,49.8013,49.858,66319.0
2016-12-02 12:30:00,61.59,61.65,61.57,61.65,24916.0,49.858,49.9066,49.8418,49.9066,24916.0
2016-12-02 12:35:00,61.65,61.65,61.57,61.61,13895.0,49.9066,49.9066,49.8418,49.8742,13895.0
2016-12-02 12:40:00,61.61,61.63,61.58,61.62,16734.0,49.8742,49.8904,49.8499,49.8823,16734.0
2016-12-02 12:45:00,61.61,61.69,61.57,61.58,34078.0,49.8742,49.9389,49.8418,49.8499,34078.0
2016-12-02 12:50:00,61.59,61.67,61.58,61.66,10763.0,49.858,49.9227,49.8499,49.9146,10763.0
2016-12-02 12:55:00,61.66,61.7,61.64,61.69,15252.0,49.9146,49.947,49.8985,49.9389,15252.0
2016-12-02 13:00:00,61.68,61.69,61.55,61.57,28882.0,49.9308,49.9389,49.8256,49.8418,28882.0
2016-12-02 13:05:00,61.56,61.67,61.51,61.67,25668.0,49.8337,49.9227,49.7932,49.9227,25668.0
2016-12-02 13:10:00,61.68,61.71,61.4,61.42,72782.0,49.9308,49.9551,49.7042,49.7204,72782.0
2016-12-02 13:15:00,61.43,61.43,61.14,61.14,93159.0,49.7285,49.7285,49.4937,49.4937,93159.0
2016-12-02 13:20:00,61.14,61.25,61.02,61.23,77980.0,49.4937,49.5827,49.3966,49.5666,77980.0
2016-12-02 13:25:00,61.22,61.37,61.21,61.34,30893.0,49.5585,49.6799,49.5504,49.6556,30893.0
2016-12-02 13:30:00,61.35,61.42,61.28,61.42,21908.0,49.6637,49.7204,49.607,49.7204,21908.0
2016-12-02 13:35:00,61.42,61.42,61.36,61.42,15739.0,49.7204,49.7204,49.6718,49.7204,15739.0
2016-12-02 13:40:00,61.4,61.47,61.39,61.45,12367.0,49.7042,49.7608,49.6961,49.7446,12367.0
2016-12-02 13:45:00,61.45,61.47,61.41,61.42,18182.0,49.7446,49.7608,49.7123,49.7204,18182.0
2016-12-02 13:50:00,61.42,61.46,61.38,61.45,67419.0,49.7204,49.7527,49.688,49.7446,67419.0
2016-12-02 13:55:00,61.46,61.47,61.35,61.36,81767.0,49.7527,49.7608,49.6637,49.6718,81767.0
2016-12-02 14:00:00,61.36,61.42,61.34,61.4,25164.0,49.6718,49.7204,49.6556,49.7042,25164.0
2016-12-02 14:05:00,61.39,61.41,61.38,61.4,23349.0,49.6961,49.7123,49.688,49.7042,23349.0
2016-12-02 14:10:00,61.4,61.41,61.36,61.4,20104.0,49.7042,49.7123,49.6718,49.7042,20104.0
2016-12-02 14:15:00,61.4,61.55,61.4,61.53,83488.0,49.7042,49.8256,49.7042,49.8094,83488.0
2016-12-02 14:20:00,61.53,61.54,61.37,61.42,47832.0,49.8094,49.8175,49.6799,49.7204,47832.0
2016-12-02 14:25:00,61.43,61.5,61.43,61.45,22368.0,49.7285,49.7851,49.7285,49.7446,22368.0
2016-12-02 14:30:00,61.45,61.46,61.39,61.39,23976.0,49.7446,49.7527,49.6961,49.6961,23976.0
2016-12-02 14:35:00,61.39,61.42,61.39,61.42,14656.0,49.6961,49.7204,49.6961,49.7204,14656.0
2016-12-02 14:40:00,61.42,61.42,61.34,61.38,25767.0,49.7204,49.7204,49.6556,49.688,25767.0
2016-12-02 14:45:00,61.38,61.44,61.35,61.39,31737.0,49.688,49.7366,49.6637,49.6961,31737.0
2016-12-02 14:50:00,61.39,61.41,61.28,61.31,90214.0,49.6961,49.7123,49.607,49.6313,90214.0
2016-12-02 14:55:00,61.32,61.37,61.31,61.35,19030.0,49.6394,49.6799,49.6313,49.6637,19030.0
2016-12-02 15:00:00,61.35,61.36,61.28,61.29,56709.0,49.6637,49.6718,49.607,49.6151,56709.0
2016-12-02 15:05:00,61.3,61.3,61.19,61.2,170149.0,49.6232,49.6232,49.5342,49.5423,170149.0
2016-12-02 15:10:00,61.2,61.32,61.19,61.29,48744.0,49.5423,49.6394,49.5342,49.6151,48744.0
2016-12-02 15:15:00,61.3,61.36,61.25,61.27,49867.0,49.6232,49.6718,49.5827,49.5989,49867.0
2016-12-02 15:20:00,61.27,61.28,61.22,61.22,88934.0,49.5989,49.607,49.5585,49.5585,88934.0
2016-12-02 15:25:00,61.22,61.23,61.15,61.17,86589.0,49.5585,49.5666,49.5018,49.518,86589.0
2016-12-02 15:30:00,61.17,61.2,61.08,61.08,203011.0,49.518,49.5423,49.4451,49.4451,203011.0
2016-12-02 15:35:00,61.09,61.23,61.03,61.23,201846.0,49.4532,49.5666,49.4047,49.5666,201846.0
2016-12-02 15:40:00,61.22,61.24,61.05,61.05,120988.0,49.5585,49.5747,49.4208,49.4208,120988.0
2016-12-02 15:45:00,61.06,61.08,60.95,60.96,296093.0,49.4289,49.4451,49.3399,49.348,296093.0
2016-12-02 15:50:00,60.97,61.05,60.96,61.0,289501.0,49.3561,49.4208,49.348,49.3804,289501.0
2016-12-02 15:55:00,61.0,61.03,60.99,61.0,378003.0,49.3804,49.4047,49.3723,49.3804,378003.0
2016-12-05 09:30:00,61.62,61.99,61.37,61.44,101103.0,49.8823,50.1818,49.6799,49.7366,101103.0
2016-12-05 09:35:00,61.39,61.63,61.32,61.45,77349.0,49.6961,49.8904,49.6394,49.7446,77349.0
2016-12-05 09:40:00,61.45,61.69,61.45,61.65,123995.0,49.7446,49.9389,49.7446,49.9066,123995.0
2016-12-05 09:45:00,61.66,61.73,61.55,61.63,81451.0,49.9146,49.9713,49.8256,49.8904,81451.0
2016-12-05 09:50:00,61.63,61.67,61.49,61.49,29790.0,49.8904,49.9227,49.777,49.777,29790.0
2016-12-05 09:55:00,61.53,61.55,61.41,61.51,35814.0,49.8094,49.8256,49.7123,49.7932,35814.0
2016-12-05 10:00:00,61.53,61.53,61.4,61.47,39897.0,49.8094,49.8094,49.7042,49.7608,39897.0
2016-12-05 10:05:00,61.47,61.49,61.4,61.47,28970.0,49.7608,49.777,49.7042,49.7608,28970.0
2016-12-05 10:10:00,61.48,61.6,61.46,61.56,80974.0,49.7689,49.8661,49.7527,49.8337,80974.0
2016-12-05 10:15:00,61.55,61.56,61.51,61.52,36655.0,49.8256,49.8337,49.7932,49.8013,36655.0
2016-12-05 10:20:00,61.52,61.56,61.41,61.46,57683.0,49.8013,49.8337,49.7123,49.7527,57683.0
2016-12-05 10:25:00,61.47,61.67,61.46,61.62,38112.0,49.7608,49.9227,49.7527,49.8823,38112.0
2016-12-05 10:30:00,61.61,61.71,61.53,61.64,40729.0,49.8742,49.9551,49.8094,49.8985,40729.0
2016-12-05 10:35:00,61.64,61.64,61.5,61.55,37598.0,49.8985,49.8985,49.7851,49.8256,37598.0
2016-12-05 10:40:00,61.55,61.55,61.46,61.5,38971.0,49.8256,49.8256,49.7527,49.7851,38971.0
2016-12-05 10:45:00,61.5,61.51,61.39,61.5,69036.0,49.7851,49.7932,49.6961,49.7851,69036.0
2016-12-05 10:50:00,61.5,61.53,61.41,61.45,37778.0,49.7851,49.8094,49.7123,49.7446,37778.0
2016-12-05 10:55:00,61.45,61.49,61.4,61.41,32184.0,49.7446,49.777,49.7042,49.7123,32184.0
2016-12-05 11:00:00,61.41,61.52,61.4,61.45,26525.0,49.7123,49.8013,49.7042,49.7446,26525.0
2016-12-05 11:05:00,61.43,61.51,61.38,61.41,56980.0,49.7285,49.7932,49.688,49.7123,56980.0
2016-12-05 11:10:00,61.42,61.43,61.36,61.4,24545.0,49.7204,49.7285,49.6718,49.7042,24545.0
2016-12-05 11:15:00,61.42,61.42,61.29,61.4,46963.0,49.7204,49.7204,49.6151,49.7042,46963.0
2016-12-05 11:20:00,61.4,61.47,61.38,61.41,25840.0,49.7042,49.7608,49.688,49.7123,25840.0
2016-12-05 11:25:00,61.42,61.43,61.27,61.38,33615.0,49.7204,49.7285,49.5989,49.688,33615.0
2016-12-05 11:30:00,61.38,61.42,61.35,61.36,23131.0,49.688,49.7204,49.6637,49.6718,23131.0
2016-12-05 11:35:00,61.35,61.45,61.34,61.35,62370.0,49.6637,49.7446,49.6556,49.6637,62370.0
2016-12-05 11:40:00,61.35,61.4,61.3,61.35,22768.0,49.6637,49.7042,49.6232,49.6637,22768.0
2016-12-05 11:45:00,61.37,61.48,61.37,61.41,21304.0,49.6799,49.7689,49.6799,49.7123,21304.0
2016-12-05 11:50:00,61.41,61.42,61.38,61.39,11900.0,49.7123,49.7204,49.688,49.6961,11900.0
2016-12-05 11:55:00,61.4,61.42,61.37,61.39,30744.0,49.7042,49.7204,49.6799,49.6961,30744.0
2016-12-05 12:00:00,61.38,61.44,61.37,61.4,17161.0,49.688,49.7366,49.6799,49.7042,17161.0
2016-12-05 12:05:00,61.4,61.4,61.31,61.32,22540.0,49.7042,49.7042,49.6313,49.6394,22540.0
2016-12-05 12:10:00,61.33,61.37,61.32,61.32,19973.0,49.6475,49.6799,49.6394,49.6394,19973.0
2016-12-05 12:15:00,61.32,61.36,61.29,61.3,22140.0,49.6394,49.6718,49.6151,49.6232,22140.0
2016-12-05 12:20:00,61.31,61.31,61.22,61.23,23294.0,49.6313,49.6313,49.5585,49.5666,23294.0
2016-12-05 12:25:00,61.23,61.25,61.2,61.22,20840.0,49.5666,49.5827,49.5423,49.5585,20840.0
2016-12-05 12:30:00,61.22,61.23,61.11,61.16,50361.0,49.5585,49.5666,49.4694,49.5099,50361.0
2016-12-05 12:35:00,61.16,61.18,61.14,61.16,21397.0,49.5099,49.5261,49.4937,49.5099,21397.0
2016-12-05 12:40:00,61.15,61.16,61.13,61.14,15928.0,49.5018,49.5099,49.4856,49.4937,15928.0
2016-12-05 12:45:00,61.13,61.15,61.07,61.09,25776.0,49.4856,49.5018,49.437,49.4532,25776.0
2016-12-05 12:50:00,61.09,61.12,61.08,61.11,22967.0,49.4532,49.4775,49.4451,49.4694,22967.0
2016-12-05 12:55:00,61.11,61.14,61.07,61.13,38911.0,49.4694,49.4937,49.437,49.4856,38911.0
2016-12-05 13:00:00,61.13,61.13,61.03,61.07,24142.0,49.4856,49.4856,49.4047,49.437,24142.0
2016-12-05 13:05:00,61.08,61.08,61.03,61.04,31657.0,49.4451,49.4451,49.4047,49.4127,31657.0
2016-12-05 13:10:00,61.04,61.05,60.97,60.99,55087.0,49.4127,49.4208,49.3561,49.3723,55087.0
2016-12-05 13:15:00,60.98,61.06,60.97,61.02,25024.0,49.3642,49.4289,49.3561,49.3966,25024.0
2016-12-05 13:20:00,61.03,61.1,61.03,61.06,27917.0,49.4047,49.4613,49.4047,49.4289,27917.0
2016-12-05 13:25:00,61.07,61.1,61.03,61.04,30025.0,49.437,49.4613,49.4047,49.4127,30025.0
2016-12-05 13:30:00,61.04,61.12,61.04,61.12,9908.0,49.4127,49.4775,49.4127,49.4775,9908.0
2016-12-05 13:35:00,61.13,61.15,61.05,61.09,21515.0,49.4856,49.5018,49.4208,49.4532,21515.0
2016-12-05 13:40:00,61.09,61.1,61.08,61.1,13189.0,49.4532,49.4613,49.4451,49.4613,13189.0
2016-12-05 13:45:00,61.08,61.1,61.08,61.09,11377.0,49.4451,49.4613,49.4451,49.4532,11377.0
2016-12-05 13:50:00,61.09,61.11,61.05,61.06,32477.0,49.4532,49.4694,49.4208,49.4289,32477.0
2016-12-05 13:55:00,61.07,61.08,61.04,61.04,13914.0,49.437,49.4451,49.4127,49.4127,13914.0
2016-12-05 14:00:00,61.04,61.04,60.95,60.98,24251.0,49.4127,49.4127,49.3399,49.3642,24251.0
2016-12-05 14:05:00,60.97,61.0,60.94,60.95,30698.0,49.3561,49.3804,49.3318,49.3399,30698.0
2016-12-05 14:10:00,60.96,60.97,60.87,60.97,22828.0,49.348,49.3561,49.2751,49.3561,22828.0
2016-12-05 14:15:00,60.96,61.01,60.94,60.98,19723.0,49.348,49.3885,49.3318,49.3642,19723.0
2016-12-05 14:20:00,60.97,61.01,60.95,61.01,13364.0,49.3561,49.3885,49.3399,49.3885,13364.0
2016-12-05 14:25:00,61.0,61.05,60.98,61.04,20780.0,49.3804,49.4208,49.3642,49.4127,20780.0
2016-12-05 14:30:00,61.04,61.04,60.97,60.98,26742.0,49.4127,49.4127,49.3561,49.3642,26742.0
2016-12-05 14:35:00,60.98,61.12,60.95,61.06,60678.0,49.3642,49.4775,49.3399,49.4289,60678.0
2016-12-05 14:40:00,61.08,61.21,61.07,61.2,34247.0,49.4451,49.5504,49.437,49.5423,34247.0
2016-12-05 14:45:00,61.21,61.26,61.21,61.26,23687.0,49.5504,49.5908,49.5504,49.5908,23687.0
2016-12-05 14:50:00,61.26,61.3,61.23,61.24,18159.0,49.5908,49.6232,49.5666,49.5747,18159.0
2016-12-05 14:55:00,61.25,61.3,61.2,61.2,22064.0,49.5827,49.6232,49.5423,49.5423,22064.0
2016-12-05 15:00:00,61.22,61.3,61.17,61.21,53503.0,49.5585,49.6232,49.518,49.5504,53503.0
2016-12-05 15:05:00,61.21,61.25,61.15,61.15,35332.0,49.5504,49.5827,49.5018,49.5018,35332.0
2016-12-05 15:10:00,61.15,61.25,61.15,61.24,18897.0,49.5018,49.5827,49.5018,49.5747,18897.0
2016-12-05 15:15:00,61.25,61.26,61.15,61.26,71458.0,49.5827,49.5908,49.5018,49.5908,71458.0
2016-12-05 15:20:00,61.27,61.27,61.22,61.23,13368.0,49.5989,49.5989,49.5585,49.5666,13368.0
2016-12-05 15:25:00,61.22,61.23,61.17,61.19,16023.0,49.5585,49.5666,49.518,49.5342,16023.0
2016-12-05 15:30:00,61.19,61.21,61.11,61.13,44862.0,49.5342,49.5504,49.4694,49.4856,44862.0
2016-12-05 15:35:00,61.13,61.16,61.07,61.12,52623.0,49.4856,49.5099,49.437,49.4775,52623.0
2016-12-05 15:40:00,61.13,61.19,61.11,61.18,46957.0,49.4856,49.5342,49.4694,49.5261,46957.0
2016-12-05 15:45:00,61.17,61.18,61.09,61.15,99401.0,49.518,49.5261,49.4532,49.5018,99401.0
2016-12-05 15:50:00,61.15,61.17,61.08,61.17,93927.0,49.5018,49.518,49.4451,49.518,93927.0
2016-12-05 15:55:00,61.16,61.18,61.09,61.13,225712.0,49.5099,49.5261,49.4532,49.4856,225712.0
2016-12-06 09:30:00,61.7,61.94,61.55,61.72,77114.0,49.947,50.1413,49.8256,49.9632,77114.0
2016-12-06 09:35:00,61.73,61.73,61.48,61.58,51197.0,49.9713,49.9713,49.7689,49.8499,51197.0
2016-12-06 09:40:00,61.61,61.76,61.6,61.63,27312.0,49.8742,49.9956,49.8661,49.8904,27312.0
2016-12-06 09:45:00,61.63,61.75,61.62,61.65,54818.0,49.8904,49.9875,49.8823,49.9066,54818.0
2016-12-06 09:50:00,61.68,61.84,61.67,61.84,84511.0,49.9308,50.0604,49.9227,50.0604,84511.0
2016-12-06 09:55:00,61.88,61.95,61.79,61.94,47416.0,50.0927,50.1494,50.0199,50.1413,47416.0
2016-12-06 10:00:00,61.9,62.18,61.9,62.09,72749.0,50.1089,50.3356,50.1089,50.2627,72749.0
2016-12-06 10:05:00,62.09,62.1,61.92,61.98,53494.0,50.2627,50.2708,50.1251,50.1737,53494.0
2016-12-06 10:10:00,61.98,62.0,61.89,61.92,46018.0,50.1737,50.1899,50.1008,50.1251,46018.0
2016-12-06 10:15:00,61.93,61.95,61.82,61.83,46147.0,50.1332,50.1494,50.0442,50.0523,46147.0
2016-12-06 10:20:00,61.82,61.89,61.78,61.84,41722.0,50.0442,50.1008,50.0118,50.0604,41722.0
2016-12-06 10:25:00,61.85,61.95,61.84,61.91,21005.0,50.0685,50.1494,50.0604,50.117,21005.0
2016-12-06 10:30:00,61.93,61.95,61.87,61.87,27737.0,50.1332,50.1494,50.0846,50.0846,27737.0
2016-12-06 10:35:00,61.89,61.91,61.84,61.89,20669.0,50.1008,50.117,50.0604,50.1008,20669.0
2016-12-06 10:40:00,61.91,61.94,61.89,61.93,25400.0,50.117,50.1413,50.1008,50.1332,25400.0
2016-12-06 10:45:00,61.93,61.94,61.8,61.8,34901.0,50.1332,50.1413,50.028,50.028,34901.0
2016-12-06 10:50:00,61.8,61.89,61.8,61.82,18894.0,50.028,50.1008,50.028,50.0442,18894.0
2016-12-06 10:55:00,61.81,61.86,61.74,61.75,27333.0,50.0361,50.0765,49.9794,49.9875,27333.0
2016-12-06 11:00:00,61.75,61.87,61.71,61.82,66634.0,49.9875,50.0846,49.9551,50.0442,66634.0
2016-12-06 11:05:00,61.82,61.82,61.67,61.76,30084.0,50.0442,50.0442,49.9227,49.9956,30084.0
2016-12-06 11:10:00,61.74,61.76,61.65,61.69,28946.0,49.9794,49.9956,49.9066,49.9389,28946.0
2016-12-06 11:15:00,61.7,61.73,61.61,61.67,24002.0,49.947,49.9713,49.8742,49.9227,24002.0
2016-12-06 11:20:00,61.68,61.78,61.67,61.76,23258.0,49.9308,50.0118,49.9227,49.9956,23258.0
2016-12-06 11:25:00,61.75,61.79,61.72,61.74,18907.0,49.9875,50.0199,49.9632,49.9794,18907.0
2016-12-06 11:30:00,61.73,61.78,61.66,61.75,24192.0,49.9713,50.0118,49.9146,49.9875,24192.0
2016-12-06 11:35:00,61.76,61.76,61.63,61.71,29289.0,49.9956,49.9956,49.8904,49.9551,29289.0
2016-12-06 11:40:00,61.71,61.72,61.61,61.72,13327.0,49.9551,49.9632,49.8742,49.9632,13327.0
2016-12-06 11:45:00,61.72,61.72,61.61,61.63,16935.0,49.9632,49.9632,49.8742,49.8904,16935.0
2016-12-06 11:50:00,61.65,61.69,61.62,61.65,13908.0,49.9066,49.9389,49.8823,49.9066,13908.0
2016-12-06 11:55:00,61.66,61.74,61.58,61.64,26661.0,49.9146,49.9794,49.8499,49.8985,26661.0
2016-12-06 12:00:00,61.65,61.71,61.62,61.63,18402.0,49.9066,49.9551,49.8823,49.8904,18402.0
2016-12-06 12:05:00,61.64,61.64,61.55,61.57,67018.0,49.8985,49.8985,49.8256,49.8418,67018.0
2016-12-06 12:10:00,61.57,61.58,61.52,61.54,15512.0,49.8418,49.8499,49.8013,49.8175,15512.0
2016-12-06 12:15:00,61.55,61.56,61.51,61.54,12087.0,49.8256,49.8337,49.7932,49.8175,12087.0
2016-12-06 12:20:00,61.54,61.6,61.51,61.58,25964.0,49.8175,49.8661,49.7932,49.8499,25964.0
2016-12-06 12:25:00,61.58,61.65,61.58,61.61,12665.0,49.8499,49.9066,49.8499,49.8742,12665.0
2016-12-06 12:30:00,61.6,61.62,61.55,61.58,17675.0,49.8661,49.8823,49.8256,49.8499,17675.0
2016-12-06 12:35:00,61.58,61.63,61.56,61.56,10720.0,49.8499,49.8904,49.8337,49.8337,10720.0
2016-12-06 12:40:00,61.55,61.56,61.47,61.5,33423.0,49.8256,49.8337,49.7608,49.7851,33423.0
2016-12-06 12:45:00,61.49,61.54,61.39,61.41,39817.0,49.777,49.8175,49.6961,49.7123,39817.0
2016-12-06 12:50:00,61.41,61.44,61.35,61.4,15731.0,49.7123,49.7366,49.6637,49.7042,15731.0
2016-12-06 12:55:00,61.4,61.47,61.39,61.42,15986.0,49.7042,49.7608,49.6961,49.7204,15986.0
2016-12-06 13:00:00,61.42,61.58,61.42,61.58,15489.0,49.7204,49.8499,49.7204,49.8499,15489.0
2016-12-06 13:05:00,61.58,61.59,61.53,61.54,29262.0,49.8499,49.858,49.8094,49.8175,29262.0
2016-12-06 13:10:00,61.55,61.65,61.54,61.65,71211.0,49.8256,49.9066,49.8175,49.9066,71211.0
2016-12-06 13:15:00,61.68,61.79,61.62,61.79,17521.0,49.9308,50.0199,49.8823,50.0199,17521.0
2016-12-06 13:20:00,61.79,61.88,61.77,61.87,48973.0,50.0199,50.0927,50.0037,50.0846,48973.0
2016-12-06 13:25:00,61.88,62.02,61.88,61.99,113837.0,50.0927,50.2061,50.0927,50.1818,113837.0
2016-12-06 13:30:00,62.0,62.0,61.84,61.89,115700.0,50.1899,50.1899,50.0604,50.1008,115700.0
2016-12-06 13:35:00,61.89,61.91,61.86,61.89,36172.0,50.1008,50.117,50.0765,50.1008,36172.0
2016-12-06 13:40:00,61.88,61.96,61.88,61.96,35118.0,50.0927,50.1575,50.0927,50.1575,35118.0
2016-12-06 13:45:00,61.95,62.19,61.94,62.19,47068.0,50.1494,50.3437,50.1413,50.3437,47068.0
2016-12-06 13:50:00,62.19,62.29,62.18,62.25,42265.0,50.3437,50.4246,50.3356,50.3923,42265.0
2016-12-06 13:55:00,62.25,62.33,62.21,62.25,32130.0,50.3923,50.457,50.3599,50.3923,32130.0
2016-12-06 14:00:00,62.25,62.36,62.25,62.32,25472.0,50.3923,50.4813,50.3923,50.4489,25472.0
2016-12-06 14:05:00,62.32,62.46,62.32,62.38,35698.0,50.4489,50.5623,50.4489,50.4975,35698.0
2016-12-06 14:10:00,62.38,62.47,62.38,62.4,40964.0,50.4975,50.5704,50.4975,50.5137,40964.0
2016-12-06 14:15:00,62.41,62.53,62.41,62.51,38990.0,50.5218,50.6189,50.5218,50.6027,38990.0
2016-12-06 14:20:00,62.51,62.56,62.49,62.55,38941.0,50.6027,50.6432,50.5865,50.6351,38941.0
2016-12-06 14:25:00,62.55,62.58,62.5,62.53,32532.0,50.6351,50.6594,50.5946,50.6189,32532.0
2016-12-06 14:30:00,62.54,62.63,62.53,62.62,45779.0,50.627,50.6999,50.6189,50.6918,45779.0
2016-12-06 14:35:00,62.62,62.72,62.62,62.72,57867.0,50.6918,50.7727,50.6918,50.7727,57867.0
2016-12-06 14:40:00,62.72,62.74,62.67,62.67,56192.0,50.7727,50.7889,50.7323,50.7323,56192.0
2016-12-06 14:45:00,62.66,62.7,62.62,62.69,54860.0,50.7242,50.7565,50.6918,50.7484,54860.0
2016-12-06 14:50:00,62.69,62.75,62.68,62.73,34887.0,50.7484,50.797,50.7404,50.7808,34887.0
2016-12-06 14:55:00,62.72,62.77,62.72,62.77,38371.0,50.7727,50.8132,50.7727,50.8132,38371.0
2016-12-06 15:00:00,62.78,62.79,62.67,62.68,240594.0,50.8213,50.8294,50.7323,50.7404,240594.0
2016-12-06 15:05:00,62.67,62.68,62.6,62.64,51749.0,50.7323,50.7404,50.6756,50.708,51749.0
2016-12-06 15:10:00,62.62,62.63,62.5,62.51,46181.0,50.6918,50.6999,50.5946,50.6027,46181.0
2016-12-06 15:15:00,62.51,62.58,62.51,62.58,42511.0,50.6027,50.6594,50.6027,50.6594,42511.0
2016-12-06 15:20:00,62.57,62.61,62.48,62.51,68577.0,50.6513,50.6837,50.5784,50.6027,68577.0
2016-12-06 15:25:00,62.51,62.53,62.49,62.5,52402.0,50.6027,50.6189,50.5865,50.5946,52402.0
2016-12-06 15:30:00,62.51,62.54,62.5,62.54,61289.0,50.6027,50.627,50.5946,50.627,61289.0
2016-12-06 15:35:00,62.53,62.54,62.46,62.48,79134.0,50.6189,50.627,50.5623,50.5784,79134.0
2016-12-06 15:40:00,62.47,62.48,62.4,62.43,53359.0,50.5704,50.5784,50.5137,50.538,53359.0
2016-12-06 15:45:00,62.42,62.43,62.41,62.41,58476.0,50.5299,50.538,50.5218,50.5218,58476.0
2016-12-06 15:50:00,62.42,62.42,62.39,62.42,110725.0,50.5299,50.5299,50.5056,50.5299,110725.0
2016-12-06 15:55:00,62.41,62.49,62.38,62.49,206470.0,50.5218,50.5865,50.4975,50.5865,206470.0
2016-12-07 09:30:00,62.51,62.65,62.2,62.26,77158.0,50.6027,50.7161,50.3518,50.4004,77158.0
2016-12-07 09:35:00,62.26,62.53,62.26,62.44,85502.0,50.4004,50.6189,50.4004,50.5461,85502.0
2016-12-07 09:40:00,62.4,62.4,62.2,62.37,43390.0,50.5137,50.5137,50.3518,50.4894,43390.0
2016-12-07 09:45:00,62.39,62.39,62.11,62.13,44210.0,50.5056,50.5056,50.2789,50.2951,44210.0
2016-12-07 09:50:00,62.09,62.12,61.97,62.02,37604.0,50.2627,50.287,50.1656,50.2061,37604.0
2016-12-07 09:55:00,62.03,62.05,61.91,61.95,17835.0,50.2142,50.2304,50.117,50.1494,17835.0
2016-12-07 10:00:00,61.93,62.02,61.91,61.97,31403.0,50.1332,50.2061,50.117,50.1656,31403.0
2016-12-07 10:05:00,61.98,62.07,61.96,61.99,17199.0,50.1737,50.2465,50.1575,50.1818,17199.0
2016-12-07 10:10:00,61.99,62.05,61.97,62.03,33123.0,50.1818,50.2304,50.1656,50.2142,33123.0
2016-12-07 10:15:00,62.03,62.23,62.03,62.16,28198.0,50.2142,50.3761,50.2142,50.3194,28198.0
2016-12-07 10:20:00,62.14,62.31,62.14,62.28,54252.0,50.3032,50.4408,50.3032,50.4165,54252.0
2016-12-07 10:25:00,62.28,62.28,62.05,62.17,32949.0,50.4165,50.4165,50.2304,50.3275,32949.0
2016-12-07 10:30:00,62.16,62.19,62.12,62.17,14864.0,50.3194,50.3437,50.287,50.3275,14864.0
2016-12-07 10:35:00,62.18,62.18,62.07,62.09,20289.0,50.3356,50.3356,50.2465,50.2627,20289.0
2016-12-07 10:40:00,62.07,62.2,62.07,62.2,32061.0,50.2465,50.3518,50.2465,50.3518,32061.0
2016-12-07 10:45:00,62.2,62.24,62.18,62.22,12582.0,50.3518,50.3842,50.3356,50.368,12582.0
2016-12-07 10:50:00,62.22,62.33,62.2,62.28,50042.0,50.368,50.457,50.3518,50.4165,50042.0
2016-12-07 10:55:00,62.27,62.27,62.09,62.09,60072.0,50.4085,50.4085,50.2627,50.2627,60072.0
2016-12-07 11:00:00,62.1,62.25,62.09,62.21,17906.0,50.2708,50.3923,50.2627,50.3599,17906.0
2016-12-07 11:05:00,62.22,62.24,62.18,62.23,19741.0,50.368,50.3842,50.3356,50.3761,19741.0
2016-12-07 11:10:00,62.22,62.23,62.1,62.13,30231.0,50.368,50.3761,50.2708,50.2951,30231.0
2016-12-07 11:15:00,62.12,62.22,62.12,62.19,22743.0,50.287,50.368,50.287,50.3437,22743.0
2016-12-07 11:20:00,62.2,62.21,62.17,62.19,16659.0,50.3518,50.3599,50.3275,50.3437,16659.0
2016-12-07 11:25:00,62.19,62.26,62.13,62.15,30847.0,50.3437,50.4004,50.2951,50.3113,30847.0
2016-12-07 11:30:00,62.14,62.16,62.13,62.14,16771.0,50.3032,50.3194,50.2951,50.3032,16771.0
2016-12-07 11:35:00,62.14,62.17,62.08,62.15,24779.0,50.3032,50.3275,50.2546,50.3113,24779.0
2016-12-07 11:40:00,62.16,62.17,62.1,62.16,36886.0,50.3194,50.3275,50.2708,50.3194,36886.0
2016-12-07 11:45:00,62.16,62.17,62.14,62.14,25880.0,50.3194,50.3275,50.3032,50.3032,25880.0
2016-12-07 11:50:00,62.15,62.26,62.15,62.22,33884.0,50.3113,50.4004,50.3113,50.368,33884.0
2016-12-07 11:55:00,62.23,62.27,62.21,62.24,27739.0,50.3761,50.4085,50.3599,50.3842,27739.0
2016-12-07 12:00:00,62.24,62.32,62.22,62.27,16193.0,50.3842,50.4489,50.368,50.4085,16193.0
2016-12-07 12:05:00,62.27,62.32,62.24,62.27,77858.0,50.4085,50.4489,50.3842,50.4085,77858.0
2016-12-07 12:10:00,62.26,62.27,62.2,62.23,16405.0,50.4004,50.4085,50.3518,50.3761,16405.0
2016-12-07 12:15:00,62.24,62.36,62.24,62.33,24196.0,50.3842,50.4813,50.3842,50.457,24196.0
2016-12-07 12:20:00,62.33,62.42,62.3,62.37,28987.0,50.457,50.5299,50.4327,50.4894,28987.0
2016-12-07 12:25:00,62.37,62.56,62.37,62.56,24247.0,50.4894,50.6432,50.4894,50.6432,24247.0
2016-12-07 12:30:00,62.55,62.55,62.4,62.42,25027.0,50.6351,50.6351,50.5137,50.5299,25027.0
2016-12-07 12:35:00,62.41,62.45,62.38,62.42,24400.0,50.5218,50.5542,50.4975,50.5299,24400.0
2016-12-07 12:40:00,62.4,62.44,62.4,62.43,13700.0,50.5137,50.5461,50.5137,50.538,13700.0
2016-12-07 12:45:00,62.43,62.51,62.42,62.47,25649.0,50.538,50.6027,50.5299,50.5704,25649.0
2016-12-07 12:50:00,62.47,62.51,62.45,62.51,17481.0,50.5704,50.6027,50.5542,50.6027,17481.0
2016-12-07 12:55:00,62.51,62.57,62.5,62.56,31130.0,50.6027,50.6513,50.5946,50.6432,31130.0
2016-12-07 13:00:00,62.56,62.62,62.52,62.53,43500.0,50.6432,50.6918,50.6108,50.6189,43500.0
2016-12-07 13:05:00,62.53,62.54,62.48,62.49,34878.0,50.6189,50.627,50.5784,50.5865,34878.0
2016-12-07 13:10:00,62.49,62.5,62.46,62.48,26960.0,50.5865,50.5946,50.5623,50.5784,26960.0
2016-12-07 13:15:00,62.49,62.5,62.46,62.49,19119.0,50.5865,50.5946,50.5623,50.5865,19119.0
2016-12-07 13:20:00,62.48,62.63,62.48,62.63,33606.0,50.5784,50.6999,50.5784,50.6999,33606.0
2016-12-07 13:25:00,62.63,62.63,62.53,62.55,19557.0,50.6999,50.6999,50.6189,50.6351,19557.0
2016-12-07 13:30:00,62.56,62.57,62.52,62.53,19179.0,50.6432,50.6513,50.6108,50.6189,19179.0
2016-12-07 13:35:00,62.53,62.63,62.53,62.63,25051.0,50.6189,50.6999,50.6189,50.6999,25051.0
2016-12-07 13:40:00,62.6,62.65,62.57,62.63,25217.0,50.6756,50.7161,50.6513,50.6999,25217.0
2016-12-07 13:45:00,62.64,62.64,62.52,62.53,35650.0,50.708,50.708,50.6108,50.6189,35650.0
2016-12-07 13:50:00,62.54,62.65,62.53,62.65,24099.0,50.627,50.7161,50.6189,50.7161,24099.0
2016-12-07 13:55:00,62.64,62.81,62.62,62.7,60214.0,50.708,50.8456,50.6918,50.7565,60214.0
2016-12-07 14:00:00,62.7,62.7,62.51,62.54,24008.0,50.7565,50.7565,50.6027,50.627,24008.0
2016-12-07 14:05:00,62.52,62.61,62.51,62.52,18331.0,50.6108,50.6837,50.6027,50.6108,18331.0
2016-12-07 14:10:00,62.51,62.62,62.46,62.58,62207.0,50.6027,50.6918,50.5623,50.6594,62207.0
2016-12-07 14:15:00,62.59,62.68,62.56,62.64,50536.0,50.6675,50.7404,50.6432,50.708,50536.0
2016-12-07 14:20:00,62.63,62.63,62.49,62.54,50076.0,50.6999,50.6999,50.5865,50.627,50076.0
2016-12-07 14:25:00,62.54,62.63,62.49,62.52,40201.0,50.627,50.6999,50.5865,50.6108,40201.0
2016-12-07 14:30:00,62.51,62.53,62.46,62.5,40815.0,50.6027,50.6189,50.5623,50.5946,40815.0
2016-12-07 14:35:00,62.5,62.51,62.43,62.45,25477.0,50.5946,50.6027,50.538,50.5542,25477.0
2016-12-07 14:40:00,62.45,62.49,62.44,62.47,26754.0,50.5542,50.5865,50.5461,50.5704,26754.0
2016-12-07 14:45:00,62.47,62.53,62.47,62.51,39717.0,50.5704,50.6189,50.5704,50.6027,39717.0
2016-12-07 14:50:00,62.51,62.54,62.5,62.54,22741.0,50.6027,50.627,50.5946,50.627,22741.0
2016-12-07 14:55:00,62.54,62.58,62.51,62.57,31430.0,50.627,50.6594,50.6027,50.6513,31430.0
2016-12-07 15:00:00,62.57,62.58,62.53,62.55,19337.0,50.6513,50.6594,50.6189,50.6351,19337.0
2016-12-07 15:05:00,62.55,62.62,62.55,62.6,35735.0,50.6351,50.6918,50.6351,50.6756,35735.0
2016-12-07 15:10:00,62.6,62.62,62.53,62.54,32158.0,50.6756,50.6918,50.6189,50.627,32158.0
2016-12-07 15:15:00,62.55,62.55,62.52,62.55,45152.0,50.6351,50.6351,50.6108,50.6351,45152.0
2016-12-07 15:20:00,62.54,62.61,62.54,62.56,36182.0,50.627,50.6837,50.627,50.6432,36182.0
2016-12-07 15:25:00,62.55,62.61,62.55,62.58,29370.0,50.6351,50.6837,50.6351,50.6594,29370.0
2016-12-07 15:30:00,62.57,62.6,62.53,62.58,53138.0,50.6513,50.6756,50.6189,50.6594,53138.0
2016-12-07 15:35:00,62.58,62.62,62.57,62.61,46106.0,50.6594,50.6918,50.6513,50.6837,46106.0
2016-12-07 15:40:00,62.61,62.61,62.51,62.52,61308.0,50.6837,50.6837,50.6027,50.6108,61308.0
2016-12-07 15:45:00,62.53,62.56,62.48,62.53,82232.0,50.6189,50.6432,50.5784,50.6189,82232.0
2016-12-07 15:50:00,62.54,62.56,62.5,62.51,78231.0,50.627,50.6432,50.5946,50.6027,78231.0
2016-12-07 15:55:00,62.52,62.69,62.51,62.67,373831.0,50.6108,50.7484,50.6027,50.7323,373831.0
2016-12-08 09:30:00,62.7,62.7,61.9,61.98,130686.0,50.7565,50.7565,50.1089,50.1737,130686.0
2016-12-08 09:35:00,61.98,62.5,61.98,62.42,53661.0,50.1737,50.5946,50.1737,50.5299,53661.0
2016-12-08 09:40:00,62.43,62.48,62.36,62.37,44520.0,50.538,50.5784,50.4813,50.4894,44520.0
2016-12-08 09:45:00,62.4,62.4,62.12,62.23,44599.0,50.5137,50.5137,50.287,50.3761,44599.0
2016-12-08 09:50:00,62.19,62.26,62.07,62.21,53332.0,50.3437,50.4004,50.2465,50.3599,53332.0
2016-12-08 09:55:00,62.18,62.19,62.01,62.12,54572.0,50.3356,50.3437,50.198,50.287,54572.0
2016-12-08 10:00:00,62.08,62.12,61.98,62.02,66257.0,50.2546,50.287,50.1737,50.2061,66257.0
2016-12-08 10:05:00,62.03,62.05,61.99,61.99,61433.0,50.2142,50.2304,50.1818,50.1818,61433.0
2016-12-08 10:10:00,61.99,62.02,61.96,62.0,35381.0,50.1818,50.2061,50.1575,50.1899,35381.0
2016-12-08 10:15:00,62.01,62.09,61.98,62.05,43023.0,50.198,50.2627,50.1737,50.2304,43023.0
2016-12-08 10:20:00,62.04,62.09,62.01,62.03,56325.0,50.2223,50.2627,50.198,50.2142,56325.0
2016-12-08 10:25:00,62.04,62.04,61.93,61.96,39133.0,50.2223,50.2223,50.1332,50.1575,39133.0
2016-12-08 10:30:00,61.97,62.15,61.95,62.12,51421.0,50.1656,50.3113,50.1494,50.287,51421.0
2016-12-08 10:35:00,62.12,62.19,62.12,62.18,42874.0,50.287,50.3437,50.287,50.3356,42874.0
2016-12-08 10:40:00,62.17,62.23,62.09,62.11,65638.0,50.3275,50.3761,50.2627,50.2789,65638.0
2016-12-08 10:45:00,62.1,62.11,62.04,62.04,26275.0,50.2708,50.2789,50.2223,50.2223,26275.0
2016-12-08 10:50:00,62.06,62.08,62.01,62.06,26861.0,50.2385,50.2546,50.198,50.2385,26861.0
2016-12-08 10:55:00,62.05,62.09,62.04,62.08,24689.0,50.2304,50.2627,50.2223,50.2546,24689.0
2016-12-08 11:00:00,62.08,62.15,62.07,62.15,29300.0,50.2546,50.3113,50.2465,50.3113,29300.0
2016-12-08 11:05:00,62.14,62.2,62.13,62.16,39669.0,50.3032,50.3518,50.2951,50.3194,39669.0
2016-12-08 11:10:00,62.16,62.24,62.15,62.19,33035.0,50.3194,50.3842,50.3113,50.3437,33035.0
2016-12-08 11:15:00,62.2,62.23,62.15,62.17,30487.0,50.3518,50.3761,50.3113,50.3275,30487.0
2016-12-08 11:20:00,62.18,62.24,62.12,62.24,65553.0,50.3356,50.3842,50.287,50.3842,65553.0
2016-12-08 11:25:00,62.23,62.24,62.12,62.16,34603.0,50.3761,50.3842,50.287,50.3194,34603.0
2016-12-08 11:30:00,62.18,62.24,62.14,62.16,35980.0,50.3356,50.3842,50.3032,50.3194,35980.0
2016-12-08 11:35:00,62.16,62.18,62.09,62.1,52543.0,50.3194,50.3356,50.2627,50.2708,52543.0
2016-12-08 11:40:00,62.1,62.15,62.0,62.15,80590.0,50.2708,50.3113,50.1899,50.3113,80590.0
2016-12-08 11:45:00,62.15,62.22,62.14,62.16,44553.0,50.3113,50.368,50.3032,50.3194,44553.0
2016-12-08 11:50:00,62.16,62.29,62.13,62.14,49625.0,50.3194,50.4246,50.2951,50.3032,49625.0
2016-12-08 11:55:00,62.15,62.18,62.03,62.06,58944.0,50.3113,50.3356,50.2142,50.2385,58944.0
2016-12-08 12:00:00,62.07,62.25,62.06,62.25,23061.0,50.2465,50.3923,50.2385,50.3923,23061.0
2016-12-08 12:05:00,62.24,62.25,62.2,62.24,25945.0,50.3842,50.3923,50.3518,50.3842,25945.0
2016-12-08 12:10:00,62.24,62.28,62.21,62.25,11734.0,50.3842,50.4165,50.3599,50.3923,11734.0
2016-12-08 12:15:00,62.27,62.4,62.25,62.34,55526.0,50.4085,50.5137,50.3923,50.4651,55526.0
2016-12-08 12:20:00,62.34,62.58,62.34,62.55,98799.0,50.4651,50.6594,50.4651,50.6351,98799.0
2016-12-08 12:25:00,62.55,62.6,62.47,62.51,54126.0,50.6351,50.6756,50.5704,50.6027,54126.0
2016-12-08 12:30:00,62.5,62.56,62.5,62.52,16581.0,50.5946,50.6432,50.5946,50.6108,16581.0
2016-12-08 12:35:00,62.51,62.53,62.46,62.47,16276.0,50.6027,50.6189,50.5623,50.5704,16276.0
2016-12-08 12:40:00,62.47,62.48,62.41,62.44,14388.0,50.5704,50.5784,50.5218,50.5461,14388.0
2016-12-08 12:45:00,62.46,62.52,62.42,62.47,21950.0,50.5623,50.6108,50.5299,50.5704,21950.0
2016-12-08 12:50:00,62.46,62.48,62.35,62.39,29436.0,50.5623,50.5784,50.4732,50.5056,29436.0
2016-12-08 12:55:00,62.4,62.45,62.35,62.43,24698.0,50.5137,50.5542,50.4732,50.538,24698.0
2016-12-08 13:00:00,62.43,62.43,62.31,62.33,32679.0,50.538,50.538,50.4408,50.457,32679.0
2016-12-08 13:05:00,62.36,62.45,62.29,62.43,23207.0,50.4813,50.5542,50.4246,50.538,23207.0
2016-12-08 13:10:00,62.42,62.46,62.41,62.45,11878.0,50.5299,50.5623,50.5218,50.5542,11878.0
2016-12-08 13:15:00,62.47,62.47,62.42,62.42,17259.0,50.5704,50.5704,50.5299,50.5299,17259.0
2016-12-08 13:20:00,62.42,62.46,62.39,62.46,21141.0,50.5299,50.5623,50.5056,50.5623,21141.0
2016-12-08 13:25:00,62.46,62.51,62.42,62.43,17562.0,50.5623,50.6027,50.5299,50.538,17562.0
2016-12-08 13:30:00,62.43,62.45,62.4,62.45,20965.0,50.538,50.5542,50.5137,50.5542,20965.0
2016-12-08 13:35:00,62.46,62.46,62.39,62.42,17417.0,50.5623,50.5623,50.5056,50.5299,17417.0
2016-12-08 13:40:00,62.43,62.53,62.42,62.53,20524.0,50.538,50.6189,50.5299,50.6189,20524.0
2016-12-08 13:45:00,62.54,62.66,62.53,62.63,60896.0,50.627,50.7242,50.6189,50.6999,60896.0
2016-12-08 13:50:00,62.61,62.64,62.59,62.63,14765.0,50.6837,50.708,50.6675,50.6999,14765.0
2016-12-08 13:55:00,62.63,62.74,62.63,62.66,39142.0,50.6999,50.7889,50.6999,50.7242,39142.0
2016-12-08 14:00:00,62.62,62.67,62.52,62.55,77257.0,50.6918,50.7323,50.6108,50.6351,77257.0
2016-12-08 14:05:00,62.54,62.55,62.41,62.46,53569.0,50.627,50.6351,50.5218,50.5623,53569.0
2016-12-08 14:10:00,62.46,62.52,62.25,62.25,116577.0,50.5623,50.6108,50.3923,50.3923,116577.0
2016-12-08 14:15:00,62.26,62.29,59.09,59.21,972481.0,50.4004,50.4246,47.8342,47.9313,972481.0
2016-12-08 14:20:00,59.25,60.25,55.0,55.7,1669810.0,47.9637,48.7732,44.5233,45.0899,1669810.0
2016-12-08 14:25:00,55.73,56.5,54.0,55.93,1614378.0,45.1142,45.7376,43.7138,45.2761,1614378.0
2016-12-08 14:30:00,55.95,57.87,55.94,57.09,1096033.0,45.2923,46.8466,45.2842,46.2152,1096033.0
2016-12-08 14:35:00,57.09,57.26,55.5,55.93,766889.0,46.2152,46.3528,44.928,45.2761,766889.0
2016-12-08 14:40:00,55.91,56.83,55.9,56.55,661520.0,45.2599,46.0047,45.2518,45.778,661520.0
2016-12-08 14:45:00,56.56,56.57,55.6,55.61,1067224.0,45.7861,45.7942,45.009,45.0171,1067224.0
2016-12-08 14:50:00,55.64,55.97,55.02,55.1,820614.0,45.0414,45.3085,44.5395,44.6042,820614.0
2016-12-08 14:55:00,55.07,55.55,54.6,55.28,770315.0,44.5799,44.9685,44.1995,44.7499,770315.0
2016-12-08 15:00:00,55.29,55.58,55.07,55.34,635356.0,44.758,44.9928,44.5799,44.7985,635356.0
2016-12-08 15:05:00,55.34,55.55,55.1,55.27,618757.0,44.7985,44.9685,44.6042,44.7419,618757.0
2016-12-08 15:10:00,55.28,55.44,54.6,54.61,690024.0,44.7499,44.8795,44.1995,44.2076,690024.0
2016-12-08 15:15:00,54.62,55.15,54.52,54.95,677531.0,44.2157,44.6447,44.1347,44.4828,677531.0
2016-12-08 15:20:00,54.96,55.14,54.9,54.93,494975.0,44.4909,44.6366,44.4423,44.4666,494975.0
2016-12-08 15:25:00,54.93,55.06,54.69,54.97,385355.0,44.4666,44.5719,44.2723,44.499,385355.0
2016-12-08 15:30:00,54.97,55.15,54.9,54.95,444913.0,44.499,44.6447,44.4423,44.4828,444913.0
2016-12-08 15:35:00,54.96,55.03,54.75,54.83,423515.0,44.4909,44.5476,44.3209,44.3857,423515.0
2016-12-08 15:40:00,54.83,55.38,54.72,54.72,525684.0,44.3857,44.8309,44.2966,44.2966,525684.0
2016-12-08 15:45:00,54.73,54.98,54.6,54.65,453321.0,44.3047,44.5071,44.1995,44.24,453321.0
2016-12-08 15:50:00,54.65,54.83,54.5,54.83,799466.0,44.24,44.3857,44.1185,44.3857,799466.0
2016-12-08 15:55:00,54.83,54.97,54.66,54.67,1723376.0,44.3857,44.499,44.248,44.2561,1723376.0
2016-12-09 09:30:00,58.21,58.35,57.25,57.47,1034902.0,47.1218,47.2352,46.3447,46.5228,1034902.0
2016-12-09 09:35:00,57.5,57.5,56.78,56.88,776070.0,46.5471,46.5471,45.9642,46.0452,776070.0
2016-12-09 09:40:00,56.88,57.13,56.74,56.92,519926.0,46.0452,46.2475,45.9318,46.0775,519926.0
2016-12-09 09:45:00,56.91,57.03,56.7,56.96,472936.0,46.0695,46.1666,45.8995,46.1099,472936.0
2016-12-09 09:50:00,56.97,57.44,56.91,57.02,422285.0,46.118,46.4985,46.0695,46.1585,422285.0
2016-12-09 09:55:00,57.02,57.2,56.88,57.05,228940.0,46.1585,46.3042,46.0452,46.1828,228940.0
2016-12-09 10:00:00,57.06,57.36,57.05,57.27,404410.0,46.1909,46.4337,46.1828,46.3609,404410.0
2016-12-09 10:05:00,57.27,57.35,56.95,57.12,274304.0,46.3609,46.4256,46.1018,46.2395,274304.0
2016-12-09 10:10:00,57.11,57.14,56.81,56.92,236797.0,46.2314,46.2556,45.9885,46.0775,236797.0
2016-12-09 10:15:00,56.91,56.93,56.7,56.77,251759.0,46.0695,46.0856,45.8995,45.9561,251759.0
2016-12-09 10:20:00,56.78,56.86,56.71,56.73,267641.0,45.9642,46.029,45.9076,45.9237,267641.0
2016-12-09 10:25:00,56.73,56.92,56.7,56.71,359246.0,45.9237,46.0775,45.8995,45.9076,359246.0
2016-12-09 10:30:00,56.7,56.71,56.3,56.38,434320.0,45.8995,45.9076,45.5757,45.6404,434320.0
2016-12-09 10:35:00,56.37,56.5,56.32,56.42,187009.0,45.6323,45.7376,45.5918,45.6728,187009.0
2016-12-09 10:40:00,56.43,56.48,56.41,56.45,83921.0,45.6809,45.7214,45.6647,45.6971,83921.0
2016-12-09 10:45:00,56.44,56.47,56.32,56.35,145694.0,45.689,45.7133,45.5918,45.6161,145694.0
2016-12-09 10:50:00,56.36,56.5,56.34,56.47,163597.0,45.6242,45.7376,45.608,45.7133,163597.0
2016-12-09 10:55:00,56.48,56.48,56.37,56.46,95729.0,45.7214,45.7214,45.6323,45.7052,95729.0
2016-12-09 11:00:00,56.45,56.61,56.45,56.45,135213.0,45.6971,45.8266,45.6971,45.6971,135213.0
2016-12-09 11:05:00,56.46,56.48,56.2,56.2,215006.0,45.7052,45.7214,45.4947,45.4947,215006.0
2016-12-09 11:10:00,56.21,56.24,56.01,56.01,217778.0,45.5028,45.5271,45.3409,45.3409,217778.0
2016-12-09 11:15:00,56.02,56.11,56.0,56.03,214671.0,45.349,45.4218,45.3328,45.3571,214671.0
2016-12-09 11:20:00,56.02,56.07,56.01,56.01,101225.0,45.349,45.3895,45.3409,45.3409,101225.0
2016-12-09 11:25:00,56.02,56.06,55.88,56.06,380255.0,45.349,45.3814,45.2357,45.3814,380255.0
2016-12-09 11:30:00,56.07,56.5,56.05,56.37,252773.0,45.3895,45.7376,45.3733,45.6323,252773.0
2016-12-09 11:35:00,56.38,56.45,56.28,56.39,135934.0,45.6404,45.6971,45.5595,45.6485,135934.0
2016-12-09 11:40:00,56.39,56.4,56.25,56.28,96336.0,45.6485,45.6566,45.5352,45.5595,96336.0
2016-12-09 11:45:00,56.27,56.3,56.01,56.01,135545.0,45.5514,45.5757,45.3409,45.3409,135545.0
2016-12-09 11:50:00,56.02,56.08,56.0,56.08,81984.0,45.349,45.3976,45.3328,45.3976,81984.0
2016-12-09 11:55:00,56.08,56.29,56.08,56.2,122318.0,45.3976,45.5676,45.3976,45.4947,122318.0
2016-12-09 12:00:00,56.2,56.3,56.12,56.26,57172.0,45.4947,45.5757,45.4299,45.5433,57172.0
2016-12-09 12:05:00,56.26,56.29,56.2,56.27,72050.0,45.5433,45.5676,45.4947,45.5514,72050.0
2016-12-09 12:10:00,56.29,56.32,56.17,56.19,94452.0,45.5676,45.5918,45.4704,45.4866,94452.0
2016-12-09 12:15:00,56.19,56.27,56.18,56.24,53668.0,45.4866,45.5514,45.4785,45.5271,53668.0
2016-12-09 12:20:00,56.25,56.27,56.19,56.2,78905.0,45.5352,45.5514,45.4866,45.4947,78905.0
2016-12-09 12:25:00,56.19,56.2,56.05,56.05,71455.0,45.4866,45.4947,45.3733,45.3733,71455.0
2016-12-09 12:30:00,56.05,56.12,56.03,56.04,87705.0,45.3733,45.4299,45.3571,45.3652,87705.0
2016-12-09 12:35:00,56.05,56.06,55.9,55.9,127661.0,45.3733,45.3814,45.2518,45.2518,127661.0
2016-12-09 12:40:00,55.91,55.92,55.6,55.61,181882.0,45.2599,45.268,45.009,45.0171,181882.0
2016-12-09 12:45:00,55.6,55.73,55.55,55.7,166471.0,45.009,45.1142,44.9685,45.0899,166471.0
2016-12-09 12:50:00,55.7,55.81,55.61,55.61,130387.0,45.0899,45.179,45.0171,45.0171,130387.0
2016-12-09 12:55:00,55.61,55.63,55.51,55.52,99258.0,45.0171,45.0333,44.9361,44.9442,99258.0
2016-12-09 13:00:00,55.52,55.52,55.25,55.42,206556.0,44.9442,44.9442,44.7257,44.8633,206556.0
2016-12-09 13:05:00,55.43,55.45,55.37,55.41,75406.0,44.8714,44.8876,44.8228,44.8552,75406.0
2016-12-09 13:10:00,55.41,55.51,55.25,55.3,102526.0,44.8552,44.9361,44.7257,44.7661,102526.0
2016-12-09 13:15:00,55.3,55.32,55.2,55.21,101941.0,44.7661,44.7823,44.6852,44.6933,101941.0
2016-12-09 13:20:00,55.23,55.47,55.22,55.44,131651.0,44.7095,44.9038,44.7014,44.8795,131651.0
2016-12-09 13:25:00,55.43,55.49,55.31,55.33,95400.0,44.8714,44.9199,44.7742,44.7904,95400.0
2016-12-09 13:30:00,55.32,55.39,55.25,55.29,66378.0,44.7823,44.839,44.7257,44.758,66378.0
2016-12-09 13:35:00,55.31,55.49,55.29,55.35,95906.0,44.7742,44.9199,44.758,44.8066,95906.0
2016-12-09 13:40:00,55.35,55.44,55.33,55.43,45108.0,44.8066,44.8795,44.7904,44.8714,45108.0
2016-12-09 13:45:00,55.43,55.67,55.41,55.64,125366.0,44.8714,45.0657,44.8552,45.0414,125366.0
2016-12-09 13:50:00,55.66,55.84,55.65,55.79,160642.0,45.0576,45.2033,45.0495,45.1628,160642.0
2016-12-09 13:55:00,55.78,56.01,55.78,55.82,168914.0,45.1547,45.3409,45.1547,45.1871,168914.0
2016-12-09 14:00:00,55.82,56.01,55.8,55.83,167182.0,45.1871,45.3409,45.1709,45.1952,167182.0
2016-12-09 14:05:00,55.83,55.95,55.81,55.9,86639.0,45.1952,45.2923,45.179,45.2518,86639.0
2016-12-09 14:10:00,55.89,55.99,55.87,55.9,117703.0,45.2437,45.3247,45.2276,45.2518,117703.0
2016-12-09 14:15:00,55.9,55.92,55.8,55.81,106281.0,45.2518,45.268,45.1709,45.179,106281.0
2016-12-09 14:20:00,55.81,55.91,55.76,55.88,75496.0,45.179,45.2599,45.1385,45.2357,75496.0
2016-12-09 14:25:00,55.89,55.95,55.87,55.94,76629.0,45.2437,45.2923,45.2276,45.2842,76629.0
2016-12-09 14:30:00,55.93,55.93,55.56,55.61,190099.0,45.2761,45.2761,44.9766,45.0171,190099.0
2016-12-09 14:35:00,55.61,55.74,55.61,55.68,59070.0,45.0171,45.1223,45.0171,45.0738,59070.0
2016-12-09 14:40:00,55.69,55.73,55.61,55.67,59156.0,45.0818,45.1142,45.0171,45.0657,59156.0
2016-12-09 14:45:00,55.67,55.67,55.58,55.6,57434.0,45.0657,45.0657,44.9928,45.009,57434.0
2016-12-09 14:50:00,55.6,55.6,55.32,55.36,161549.0,45.009,45.009,44.7823,44.8147,161549.0
2016-12-09 14:55:00,55.35,55.38,55.32,55.32,104447.0,44.8066,44.8309,44.7823,44.7823,104447.0
2016-12-09 15:00:00,55.32,55.42,55.32,55.41,93799.0,44.7823,44.8633,44.7823,44.8552,93799.0
2016-12-09 15:05:00,55.42,55.42,55.27,55.32,130741.0,44.8633,44.8633,44.7419,44.7823,130741.0
2016-12-09 15:10:00,55.31,55.48,55.26,55.46,112280.0,44.7742,44.9118,44.7338,44.8957,112280.0
2016-12-09 15:15:00,55.48,55.54,55.43,55.52,125467.0,44.9118,44.9604,44.8714,44.9442,125467.0
2016-12-09 15:20:00,55.51,55.51,55.41,55.43,89527.0,44.9361,44.9361,44.8552,44.8714,89527.0
2016-12-09 15:25:00,55.43,55.44,55.35,55.35,127962.0,44.8714,44.8795,44.8066,44.8066,127962.0
2016-12-09 15:30:00,55.35,55.35,55.2,55.25,222154.0,44.8066,44.8066,44.6852,44.7257,222154.0
2016-12-09 15:35:00,55.25,55.34,55.21,55.3,140850.0,44.7257,44.7985,44.6933,44.7661,140850.0
2016-12-09 15:40:00,55.3,55.35,55.23,55.34,186683.0,44.7661,44.8066,44.7095,44.7985,186683.0
2016-12-09 15:45:00,55.34,55.47,55.33,55.44,209484.0,44.7985,44.9038,44.7904,44.8795,209484.0
2016-12-09 15:50:00,55.44,55.45,55.28,55.37,343989.0,44.8795,44.8876,44.7499,44.8228,343989.0
2016-12-09 15:55:00,55.38,55.44,55.25,55.35,643494.0,44.8309,44.8795,44.7257,44.8066,643494.0
2016-12-12 09:30:00,55.9,56.07,55.6,55.93,344651.0,45.2518,45.3895,45.009,45.2761,344651.0
2016-12-12 09:35:00,55.98,56.42,55.87,56.26,274541.0,45.3166,45.6728,45.2276,45.5433,274541.0
2016-12-12 09:40:00,56.26,56.35,55.6,55.67,198540.0,45.5433,45.6161,45.009,45.0657,198540.0
2016-12-12 09:45:00,55.68,55.94,55.67,55.86,87109.0,45.0738,45.2842,45.0657,45.2195,87109.0
2016-12-12 09:50:00,55.82,55.94,55.82,55.92,77517.0,45.1871,45.2842,45.1871,45.268,77517.0
2016-12-12 09:55:00,55.91,55.94,55.77,55.93,44788.0,45.2599,45.2842,45.1466,45.2761,44788.0
2016-12-12 10:00:00,55.94,56.04,55.84,55.94,175510.0,45.2842,45.3652,45.2033,45.2842,175510.0
2016-12-12 10:05:00,55.94,55.94,55.8,55.93,120033.0,45.2842,45.2842,45.1709,45.2761,120033.0
2016-12-12 10:10:00,55.93,55.93,55.78,55.78,127770.0,45.2761,45.2761,45.1547,45.1547,127770.0
2016-12-12 10:15:00,55.79,55.79,55.53,55.61,156675.0,45.1628,45.1628,44.9523,45.0171,156675.0
2016-12-12 10:20:00,55.6,55.77,55.59,55.74,107331.0,45.009,45.1466,45.0009,45.1223,107331.0
2016-12-12 10:25:00,55.74,55.78,55.69,55.74,70892.0,45.1223,45.1547,45.0818,45.1223,70892.0
2016-12-12 10:30:00,55.73,55.8,55.72,55.76,108518.0,45.1142,45.1709,45.1061,45.1385,108518.0
2016-12-12 10:35:00,55.76,55.78,55.73,55.76,103316.0,45.1385,45.1547,45.1142,45.1385,103316.0
2016-12-12 10:40:00,55.75,55.76,55.55,55.56,135913.0,45.1304,45.1385,44.9685,44.9766,135913.0
2016-12-12 10:45:00,55.57,55.68,55.56,55.62,52149.0,44.9847,45.0738,44.9766,45.0252,52149.0
2016-12-12 10:50:00,55.63,55.65,55.58,55.61,91427.0,45.0333,45.0495,44.9928,45.0171,91427.0
2016-12-12 10:55:00,55.62,55.83,55.61,55.81,83581.0,45.0252,45.1952,45.0171,45.179,83581.0
2016-12-12 11:00:00,55.82,55.82,55.74,55.81,64681.0,45.1871,45.1871,45.1223,45.179,64681.0
2016-12-12 11:05:00,55.81,55.85,55.76,55.78,86681.0,45.179,45.2114,45.1385,45.1547,86681.0
2016-12-12 11:10:00,55.78,55.79,55.74,55.77,78384.0,45.1547,45.1628,45.1223,45.1466,78384.0
2016-12-12 11:15:00,55.78,55.89,55.76,55.86,110760.0,45.1547,45.2437,45.1385,45.2195,110760.0
2016-12-12 11:20:00,55.84,55.85,55.77,55.82,233707.0,45.2033,45.2114,45.1466,45.1871,233707.0
2016-12-12 11:25:00,55.82,55.85,55.77,55.82,188223.0,45.1871,45.2114,45.1466,45.1871,188223.0
2016-12-12 11:30:00,55.81,56.0,55.79,55.96,88817.0,45.179,45.3328,45.1628,45.3004,88817.0
2016-12-12 11:35:00,55.95,56.07,55.93,56.05,180137.0,45.2923,45.3895,45.2761,45.3733,180137.0
2016-12-12 11:40:00,56.07,56.07,55.93,55.99,69035.0,45.3895,45.3895,45.2761,45.3247,69035.0
2016-12-12 11:45:00,55.98,56.01,55.94,55.95,63162.0,45.3166,45.3409,45.2842,45.2923,63162.0
2016-12-12 11:50:00,55.94,56.0,55.93,55.98,44166.0,45.2842,45.3328,45.2761,45.3166,44166.0
2016-12-12 11:55:00,55.99,56.01,55.95,55.96,43035.0,45.3247,45.3409,45.2923,45.3004,43035.0
2016-12-12 12:00:00,55.98,55.98,55.72,55.73,72775.0,45.3166,45.3166,45.1061,45.1142,72775.0
2016-12-12 12:05:00,55.73,55.75,55.57,55.57,63973.0,45.1142,45.1304,44.9847,44.9847,63973.0
2016-12-12 12:10:00,55.57,55.64,55.53,55.64,56798.0,44.9847,45.0414,44.9523,45.0414,56798.0
2016-12-12 12:15:00,55.63,55.64,55.59,55.59,30818.0,45.0333,45.0414,45.0009,45.0009,30818.0
2016-12-12 12:20:00,55.58,55.72,55.58,55.68,70352.0,44.9928,45.1061,44.9928,45.0738,70352.0
2016-12-12 12:25:00,55.69,55.73,55.68,55.7,36810.0,45.0818,45.1142,45.0738,45.0899,36810.0
2016-12-12 12:30:00,55.71,55.71,55.57,55.59,58522.0,45.098,45.098,44.9847,45.0009,58522.0
2016-12-12 12:35:00,55.6,55.62,55.59,55.6,50206.0,45.009,45.0252,45.0009,45.009,50206.0
2016-12-12 12:40:00,55.61,55.61,55.54,55.56,63504.0,45.0171,45.0171,44.9604,44.9766,63504.0
2016-12-12 12:45:00,55.55,55.57,55.55,55.56,29456.0,44.9685,44.9847,44.9685,44.9766,29456.0
2016-12-12 12:50:00,55.56,55.61,55.54,55.56,58817.0,44.9766,45.0171,44.9604,44.9766,58817.0
2016-12-12 12:55:00,55.56,55.62,55.56,55.6,59063.0,44.9766,45.0252,44.9766,45.009,59063.0
2016-12-12 13:00:00,55.59,55.67,55.59,55.66,82845.0,45.0009,45.0657,45.0009,45.0576,82845.0
2016-12-12 13:05:00,55.67,55.68,55.64,55.65,65497.0,45.0657,45.0738,45.0414,45.0495,65497.0
2016-12-12 13:10:00,55.65,55.66,55.59,55.61,81480.0,45.0495,45.0576,45.0009,45.0171,81480.0
2016-12-12 13:15:00,55.6,55.68,55.59,55.68,32740.0,45.009,45.0738,45.0009,45.0738,32740.0
2016-12-12 13:20:00,55.68,55.68,55.61,55.67,41111.0,45.0738,45.0738,45.0171,45.0657,41111.0
2016-12-12 13:25:00,55.68,55.69,55.6,55.61,42406.0,45.0738,45.0818,45.009,45.0171,42406.0
2016-12-12 13:30:00,55.62,55.67,55.61,55.66,57157.0,45.0252,45.0657,45.0171,45.0576,57157.0
2016-12-12 13:35:00,55.66,55.68,55.64,55.64,37537.0,45.0576,45.0738,45.0414,45.0414,37537.0
2016-12-12 13:40:00,55.63,55.72,55.63,55.7,28148.0,45.0333,45.1061,45.0333,45.0899,28148.0
2016-12-12 13:45:00,55.69,55.79,55.69,55.75,50735.0,45.0818,45.1628,45.0818,45.1304,50735.0
2016-12-12 13:50:00,55.75,55.84,55.74,55.83,42448.0,45.1304,45.2033,45.1223,45.1952,42448.0
2016-12-12 13:55:00,55.83,55.94,55.82,55.85,76018.0,45.1952,45.2842,45.1871,45.2114,76018.0
2016-12-12 14:00:00,55.84,55.87,55.79,55.85,31105.0,45.2033,45.2276,45.1628,45.2114,31105.0
2016-12-12 14:05:00,55.85,55.92,55.82,55.86,101044.0,45.2114,45.268,45.1871,45.2195,101044.0
2016-12-12 14:10:00,55.86,55.95,55.86,55.87,36847.0,45.2195,45.2923,45.2195,45.2276,36847.0
2016-12-12 14:15:00,55.86,55.94,55.86,55.91,35691.0,45.2195,45.2842,45.2195,45.2599,35691.0
2016-12-12 14:20:00,55.91,55.97,55.91,55.96,60306.0,45.2599,45.3085,45.2599,45.3004,60306.0
2016-12-12 14:25:00,55.97,56.05,55.95,55.98,91338.0,45.3085,45.3733,45.2923,45.3166,91338.0
2016-12-12 14:30:00,55.97,56.08,55.97,56.08,46288.0,45.3085,45.3976,45.3085,45.3976,46288.0
2016-12-12 14:35:00,56.08,56.09,56.0,56.0,49766.0,45.3976,45.4057,45.3328,45.3328,49766.0
2016-12-12 14:40:00,56.0,56.05,55.96,56.02,51824.0,45.3328,45.3733,45.3004,45.349,51824.0
2016-12-12 14:45:00,56.01,56.09,56.0,56.09,79743.0,45.3409,45.4057,45.3328,45.4057,79743.0
2016-12-12 14:50:00,56.08,56.09,55.99,56.02,68242.0,45.3976,45.4057,45.3247,45.349,68242.0
2016-12-12 14:55:00,56.03,56.08,56.03,56.05,47449.0,45.3571,45.3976,45.3571,45.3733,47449.0
2016-12-12 15:00:00,56.03,56.06,56.02,56.04,55194.0,45.3571,45.3814,45.349,45.3652,55194.0
2016-12-12 15:05:00,56.04,56.1,56.03,56.09,61359.0,45.3652,45.4137,45.3571,45.4057,61359.0
2016-12-12 15:10:00,56.08,56.09,55.99,56.04,78355.0,45.3976,45.4057,45.3247,45.3652,78355.0
2016-12-12 15:15:00,56.04,56.05,56.0,56.05,51855.0,45.3652,45.3733,45.3328,45.3733,51855.0
2016-12-12 15:20:00,56.05,56.09,56.04,56.09,50855.0,45.3733,45.4057,45.3652,45.4057,50855.0
2016-12-12 15:25:00,56.09,56.12,56.07,56.11,129848.0,45.4057,45.4299,45.3895,45.4218,129848.0
2016-12-12 15:30:00,56.1,56.16,56.09,56.15,122574.0,45.4137,45.4623,45.4057,45.4542,122574.0
2016-12-12 15:35:00,56.16,56.16,56.12,56.15,119121.0,45.4623,45.4623,45.4299,45.4542,119121.0
2016-12-12 15:40:00,56.15,56.19,56.15,56.18,120537.0,45.4542,45.4866,45.4542,45.4785,120537.0
2016-12-12 15:45:00,56.18,56.21,56.16,56.19,276112.0,45.4785,45.5028,45.4623,45.4866,276112.0
2016-12-12 15:50:00,56.19,56.21,56.08,56.1,246462.0,45.4866,45.5028,45.3976,45.4137,246462.0
2016-12-12 15:55:00,56.1,56.13,56.1,56.13,343848.0,45.4137,45.438,45.4137,45.438,343848.0
2016-12-13 09:30:00,57.72,57.92,57.36,57.55,783071.0,46.7252,46.8871,46.4337,46.5875,783071.0
2016-12-13 09:35:00,57.51,57.72,57.23,57.3,373899.0,46.5552,46.7252,46.3285,46.3852,373899.0
2016-12-13 09:40:00,57.31,57.42,57.06,57.15,227423.0,46.3933,46.4823,46.1909,46.2637,227423.0
2016-12-13 09:45:00,57.15,57.42,57.12,57.37,158232.0,46.2637,46.4823,46.2395,46.4418,158232.0
2016-12-13 09:50:00,57.36,57.38,57.06,57.31,222430.0,46.4337,46.4499,46.1909,46.3933,222430.0
2016-12-13 09:55:00,57.32,57.37,56.95,57.04,189336.0,46.4014,46.4418,46.1018,46.1747,189336.0
2016-12-13 10:00:00,57.04,57.12,56.81,57.04,159861.0,46.1747,46.2395,45.9885,46.1747,159861.0
2016-12-13 10:05:00,57.03,57.21,56.91,56.94,115404.0,46.1666,46.3123,46.0695,46.0937,115404.0
2016-12-13 10:10:00,56.96,57.11,56.93,57.04,117400.0,46.1099,46.2314,46.0856,46.1747,117400.0
2016-12-13 10:15:00,57.05,57.37,57.05,57.32,133661.0,46.1828,46.4418,46.1828,46.4014,133661.0
2016-12-13 10:20:00,57.32,57.34,57.15,57.17,87571.0,46.4014,46.4175,46.2637,46.2799,87571.0
2016-12-13 10:25:00,57.16,57.4,57.14,57.4,103054.0,46.2718,46.4661,46.2556,46.4661,103054.0
2016-12-13 10:30:00,57.39,57.56,57.39,57.55,111848.0,46.458,46.5956,46.458,46.5875,111848.0
2016-12-13 10:35:00,57.56,57.7,57.55,57.67,111539.0,46.5956,46.709,46.5875,46.6847,111539.0
2016-12-13 10:40:00,57.67,57.84,57.62,57.84,138613.0,46.6847,46.8223,46.6442,46.8223,138613.0
2016-12-13 10:45:00,57.84,57.95,57.83,57.9,104454.0,46.8223,46.9113,46.8142,46.8709,104454.0
2016-12-13 10:50:00,57.9,57.99,57.84,57.95,231776.0,46.8709,46.9437,46.8223,46.9113,231776.0
2016-12-13 10:55:00,57.95,58.13,57.94,58.04,148032.0,46.9113,47.0571,46.9033,46.9842,148032.0
2016-12-13 11:00:00,58.03,58.07,57.84,57.91,83327.0,46.9761,47.0085,46.8223,46.879,83327.0
2016-12-13 11:05:00,57.91,58.07,57.91,57.99,60614.0,46.879,47.0085,46.879,46.9437,60614.0
2016-12-13 11:10:00,58.0,58.09,57.97,58.08,55937.0,46.9518,47.0247,46.9275,47.0166,55937.0
2016-12-13 11:15:00,58.09,58.18,58.05,58.07,94641.0,47.0247,47.0975,46.9923,47.0085,94641.0
2016-12-13 11:20:00,58.08,58.25,58.05,58.23,100621.0,47.0166,47.1542,46.9923,47.138,100621.0
2016-12-13 11:25:00,58.24,58.25,58.16,58.18,72986.0,47.1461,47.1542,47.0813,47.0975,72986.0
2016-12-13 11:30:00,58.17,58.22,57.89,57.91,133939.0,47.0894,47.1299,46.8628,46.879,133939.0
2016-12-13 11:35:00,57.9,57.91,57.68,57.77,119382.0,46.8709,46.879,46.6928,46.7656,119382.0
2016-12-13 11:40:00,57.77,57.89,57.76,57.81,43654.0,46.7656,46.8628,46.7575,46.798,43654.0
2016-12-13 11:45:00,57.82,58.0,57.8,58.0,45536.0,46.8061,46.9518,46.7899,46.9518,45536.0
2016-12-13 11:50:00,58.0,58.0,57.89,57.98,54164.0,46.9518,46.9518,46.8628,46.9356,54164.0
2016-12-13 11:55:00,57.97,58.02,57.96,57.99,48558.0,46.9275,46.968,46.9194,46.9437,48558.0
2016-12-13 12:00:00,57.98,58.01,57.95,57.96,32806.0,46.9356,46.9599,46.9113,46.9194,32806.0
2016-12-13 12:05:00,57.96,57.96,57.79,57.8,59008.0,46.9194,46.9194,46.7818,46.7899,59008.0
2016-12-13 12:10:00,57.8,57.93,57.78,57.93,37745.0,46.7899,46.8952,46.7737,46.8952,37745.0
2016-12-13 12:15:00,57.93,57.97,57.82,57.84,28303.0,46.8952,46.9275,46.8061,46.8223,28303.0
2016-12-13 12:20:00,57.84,57.91,57.81,57.91,24958.0,46.8223,46.879,46.798,46.879,24958.0
2016-12-13 12:25:00,57.9,57.93,57.7,57.75,57911.0,46.8709,46.8952,46.709,46.7494,57911.0
2016-12-13 12:30:00,57.75,57.8,57.7,57.8,38815.0,46.7494,46.7899,46.709,46.7899,38815.0
2016-12-13 12:35:00,57.79,57.86,57.78,57.85,19582.0,46.7818,46.8385,46.7737,46.8304,19582.0
2016-12-13 12:40:00,57.86,57.87,57.77,57.84,22515.0,46.8385,46.8466,46.7656,46.8223,22515.0
2016-12-13 12:45:00,57.83,57.9,57.82,57.88,16867.0,46.8142,46.8709,46.8061,46.8547,16867.0
2016-12-13 12:50:00,57.88,57.93,57.87,57.88,21190.0,46.8547,46.8952,46.8466,46.8547,21190.0
2016-12-13 12:55:00,57.89,57.91,57.81,57.84,31759.0,46.8628,46.879,46.798,46.8223,31759.0
2016-12-13 13:00:00,57.84,57.89,57.82,57.86,23835.0,46.8223,46.8628,46.8061,46.8385,23835.0
2016-12-13 13:05:00,57.85,57.85,57.71,57.71,33452.0,46.8304,46.8304,46.7171,46.7171,33452.0
2016-12-13 13:10:00,57.71,57.75,57.64,57.71,39169.0,46.7171,46.7494,46.6604,46.7171,39169.0
2016-12-13 13:15:00,57.71,57.89,57.71,57.89,31825.0,46.7171,46.8628,46.7171,46.8628,31825.0
2016-12-13 13:20:00,57.87,57.88,57.78,57.81,27153.0,46.8466,46.8547,46.7737,46.798,27153.0
2016-12-13 13:25:00,57.8,57.95,57.76,57.93,46429.0,46.7899,46.9113,46.7575,46.8952,46429.0
2016-12-13 13:30:00,57.93,57.98,57.92,57.96,42797.0,46.8952,46.9356,46.8871,46.9194,42797.0
2016-12-13 13:35:00,57.96,57.97,57.87,57.87,17588.0,46.9194,46.9275,46.8466,46.8466,17588.0
2016-12-13 13:40:00,57.87,58.01,57.86,57.98,48144.0,46.8466,46.9599,46.8385,46.9356,48144.0
2016-12-13 13:45:00,57.99,58.01,57.96,57.99,35615.0,46.9437,46.9599,46.9194,46.9437,35615.0
2016-12-13 13:50:00,57.98,58.09,57.96,58.06,41022.0,46.9356,47.0247,46.9194,47.0004,41022.0
2016-12-13 13:55:00,58.07,58.15,58.04,58.13,44973.0,47.0085,47.0733,46.9842,47.0571,44973.0
2016-12-13 14:00:00,58.13,58.13,58.02,58.06,50959.0,47.0571,47.0571,46.968,47.0004,50959.0
2016-12-13 14:05:00,58.05,58.07,57.94,57.97,31218.0,46.9923,47.0085,46.9033,46.9275,31218.0
2016-12-13 14:10:00,57.96,57.97,57.94,57.97,33132.0,46.9194,46.9275,46.9033,46.9275,33132.0
2016-12-13 14:15:00,57.97,58.01,57.96,58.0,47665.0,46.9275,46.9599,46.9194,46.9518,47665.0
2016-12-13 14:20:00,57.99,58.0,57.86,57.94,70320.0,46.9437,46.9518,46.8385,46.9033,70320.0
2016-12-13 14:25:00,57.95,57.95,57.89,57.91,40784.0,46.9113,46.9113,46.8628,46.879,40784.0
2016-12-13 14:30:00,57.9,57.93,57.88,57.88,36094.0,46.8709,46.8952,46.8547,46.8547,36094.0
2016-12-13 14:35:00,57.89,57.91,57.85,57.89,53920.0,46.8628,46.879,46.8304,46.8628,53920.0
2016-12-13 14:40:00,57.89,57.9,57.83,57.88,45115.0,46.8628,46.8709,46.8142,46.8547,45115.0
2016-12-13 14:45:00,57.87,57.91,57.87,57.9,41359.0,46.8466,46.879,46.8466,46.8709,41359.0
2016-12-13 14:50:00,57.9,57.99,57.89,57.99,45574.0,46.8709,46.9437,46.8628,46.9437,45574.0
2016-12-13 14:55:00,57.97,57.98,57.96,57.96,37734.0,46.9275,46.9356,46.9194,46.9194,37734.0
2016-12-13 15:00:00,57.97,58.0,57.96,58.0,79594.0,46.9275,46.9518,46.9194,46.9518,79594.0
2016-12-13 15:05:00,58.0,58.03,57.98,58.03,78414.0,46.9518,46.9761,46.9356,46.9761,78414.0
2016-12-13 15:10:00,58.03,58.06,58.0,58.01,80608.0,46.9761,47.0004,46.9518,46.9599,80608.0
2016-12-13 15:15:00,58.0,58.03,57.96,57.98,35796.0,46.9518,46.9761,46.9194,46.9356,35796.0
2016-12-13 15:20:00,57.97,57.99,57.96,57.97,42581.0,46.9275,46.9437,46.9194,46.9275,42581.0
2016-12-13 15:25:00,57.97,57.99,57.91,57.92,57963.0,46.9275,46.9437,46.879,46.8871,57963.0
2016-12-13 15:30:00,57.92,57.95,57.92,57.93,49537.0,46.8871,46.9113,46.8871,46.8952,49537.0
2016-12-13 15:35:00,57.94,57.99,57.92,57.97,92352.0,46.9033,46.9437,46.8871,46.9275,92352.0
2016-12-13 15:40:00,57.96,57.99,57.95,57.98,41745.0,46.9194,46.9437,46.9113,46.9356,41745.0
2016-12-13 15:45:00,57.98,57.99,57.93,57.95,184428.0,46.9356,46.9437,46.8952,46.9113,184428.0
2016-12-13 15:50:00,57.94,57.94,57.84,57.89,138759.0,46.9033,46.9033,46.8223,46.8628,138759.0
2016-12-13 15:55:00,57.89,57.92,57.84,57.86,355651.0,46.8628,46.8871,46.8223,46.8385,355651.0
2016-12-14 09:30:00,57.87,57.97,57.58,57.83,106406.0,46.8466,46.9275,46.6118,46.8142,106406.0
2016-12-14 09:35:00,57.86,57.86,57.37,57.37,100650.0,46.8385,46.8385,46.4418,46.4418,100650.0
2016-12-14 09:40:00,57.38,57.49,57.16,57.45,57830.0,46.4499,46.539,46.2718,46.5066,57830.0
2016-12-14 09:45:00,57.44,57.52,57.02,57.15,66216.0,46.4985,46.5633,46.1585,46.2637,66216.0
2016-12-14 09:50:00,57.14,57.32,57.03,57.18,80386.0,46.2556,46.4014,46.1666,46.288,80386.0
2016-12-14 09:55:00,57.16,57.21,57.07,57.08,53134.0,46.2718,46.3123,46.199,46.2071,53134.0
2016-12-14 10:00:00,57.08,57.09,56.9,56.92,96101.0,46.2071,46.2152,46.0614,46.0775,96101.0
2016-12-14 10:05:00,56.92,56.98,56.88,56.88,81471.0,46.0775,46.1261,46.0452,46.0452,81471.0
2016-12-14 10:10:00,56.87,57.02,56.86,57.01,36417.0,46.0371,46.1585,46.029,46.1504,36417.0
2016-12-14 10:15:00,57.0,57.08,56.9,57.06,42308.0,46.1423,46.2071,46.0614,46.1909,42308.0
2016-12-14 10:20:00,57.05,57.09,56.95,57.06,50093.0,46.1828,46.2152,46.1018,46.1909,50093.0
2016-12-14 10:25:00,57.06,57.1,57.01,57.09,36146.0,46.1909,46.2233,46.1504,46.2152,36146.0
2016-12-14 10:30:00,57.1,57.27,57.1,57.21,51979.0,46.2233,46.3609,46.2233,46.3123,51979.0
2016-12-14 10:35:00,57.22,57.32,57.19,57.32,33291.0,46.3204,46.4014,46.2961,46.4014,33291.0
2016-12-14 10:40:00,57.32,57.39,57.25,57.28,62298.0,46.4014,46.458,46.3447,46.369,62298.0
2016-12-14 10:45:00,57.29,57.42,57.26,57.29,31248.0,46.3771,46.4823,46.3528,46.3771,31248.0
2016-12-14 10:50:00,57.29,57.3,57.19,57.3,32326.0,46.3771,46.3852,46.2961,46.3852,32326.0
2016-12-14 10:55:00,57.3,57.37,57.2,57.3,38504.0,46.3852,46.4418,46.3042,46.3852,38504.0
2016-12-14 11:00:00,57.31,57.31,57.12,57.21,34411.0,46.3933,46.3933,46.2395,46.3123,34411.0
2016-12-14 11:05:00,57.21,57.26,57.19,57.25,45654.0,46.3123,46.3528,46.2961,46.3447,45654.0
2016-12-14 11:10:00,57.24,57.27,57.21,57.24,24264.0,46.3366,46.3609,46.3123,46.3366,24264.0
2016-12-14 11:15:00,57.23,57.25,57.16,57.19,47309.0,46.3285,46.3447,46.2718,46.2961,47309.0
2016-12-14 11:20:00,57.2,58.06,57.19,57.82,298483.0,46.3042,47.0004,46.2961,46.8061,298483.0
2016-12-14 11:25:00,57.88,58.0,57.52,57.82,209078.0,46.8547,46.9518,46.5633,46.8061,209078.0
2016-12-14 11:30:00,57.86,57.97,57.71,57.75,172197.0,46.8385,46.9275,46.7171,46.7494,172197.0
2016-12-14 11:35:00,57.74,57.94,57.71,57.83,118483.0,46.7414,46.9033,46.7171,46.8142,118483.0
2016-12-14 11:40:00,57.84,58.1,57.76,57.98,146845.0,46.8223,47.0328,46.7575,46.9356,146845.0
2016-12-14 11:45:00,57.97,58.33,57.89,58.2,122104.0,46.9275,47.219,46.8628,47.1137,122104.0
2016-12-14 11:50:00,58.2,58.37,58.11,58.18,87137.0,47.1137,47.2513,47.0409,47.0975,87137.0
2016-12-14 11:55:00,58.17,58.36,58.17,58.2,68673.0,47.0894,47.2432,47.0894,47.1137,68673.0
2016-12-14 12:00:00,58.22,58.42,58.21,58.36,92820.0,47.1299,47.2918,47.1218,47.2432,92820.0
2016-12-14 12:05:00,58.38,58.43,58.16,58.27,60617.0,47.2594,47.2999,47.0813,47.1704,60617.0
2016-12-14 12:10:00,58.25,58.37,58.14,58.36,62952.0,47.1542,47.2513,47.0652,47.2432,62952.0
2016-12-14 12:15:00,58.36,58.4,58.32,58.37,51063.0,47.2432,47.2756,47.2109,47.2513,51063.0
2016-12-14 12:20:00,58.38,58.57,58.37,58.39,95026.0,47.2594,47.4132,47.2513,47.2675,95026.0
2016-12-14 12:25:00,58.43,58.55,58.38,58.51,39332.0,47.2999,47.3971,47.2594,47.3647,39332.0
2016-12-14 12:30:00,58.5,58.57,58.43,58.43,38944.0,47.3566,47.4132,47.2999,47.2999,38944.0
2016-12-14 12:35:00,58.42,58.55,58.41,58.55,44216.0,47.2918,47.3971,47.2837,47.3971,44216.0
2016-12-14 12:40:00,58.53,58.56,58.51,58.53,39256.0,47.3809,47.4052,47.3647,47.3809,39256.0
2016-12-14 12:45:00,58.54,58.73,58.53,58.69,76472.0,47.389,47.5428,47.3809,47.5104,76472.0
2016-12-14 12:50:00,58.68,58.85,58.68,58.81,76774.0,47.5023,47.6399,47.5023,47.6075,76774.0
2016-12-14 12:55:00,58.81,58.87,58.73,58.85,79086.0,47.6075,47.6561,47.5428,47.6399,79086.0
2016-12-14 13:00:00,58.85,58.91,58.83,58.89,99164.0,47.6399,47.6885,47.6237,47.6723,99164.0
2016-12-14 13:05:00,58.88,59.09,58.88,59.08,140782.0,47.6642,47.8342,47.6642,47.8261,140782.0
2016-12-14 13:10:00,59.09,59.13,59.03,59.07,86033.0,47.8342,47.8666,47.7856,47.818,86033.0
2016-12-14 13:15:00,59.07,59.09,58.91,59.03,120758.0,47.818,47.8342,47.6885,47.7856,120758.0
2016-12-14 13:20:00,59.04,59.13,59.03,59.13,67777.0,47.7937,47.8666,47.7856,47.8666,67777.0
2016-12-14 13:25:00,59.12,59.15,58.86,58.95,103369.0,47.8585,47.8828,47.648,47.7209,103369.0
2016-12-14 13:30:00,58.97,59.12,58.88,58.99,79422.0,47.7371,47.8585,47.6642,47.7532,79422.0
2016-12-14 13:35:00,58.99,59.05,58.93,58.93,53330.0,47.7532,47.8018,47.7047,47.7047,53330.0
2016-12-14 13:40:00,58.91,59.11,58.89,59.09,58427.0,47.6885,47.8504,47.6723,47.8342,58427.0
2016-12-14 13:45:00,59.09,59.1,58.97,59.0,34440.0,47.8342,47.8423,47.7371,47.7613,34440.0
2016-12-14 13:50:00,59.0,59.02,58.81,58.83,69406.0,47.7613,47.7775,47.6075,47.6237,69406.0
2016-12-14 13:55:00,58.82,58.89,58.56,58.63,175164.0,47.6156,47.6723,47.4052,47.4618,175164.0
2016-12-14 14:00:00,58.63,58.99,58.41,58.92,131091.0,47.4618,47.7532,47.2837,47.6966,131091.0
2016-12-14 14:05:00,58.92,58.93,58.69,58.75,85887.0,47.6966,47.7047,47.5104,47.559,85887.0
2016-12-14 14:10:00,58.75,58.96,58.59,58.59,136397.0,47.559,47.729,47.4294,47.4294,136397.0
2016-12-14 14:15:00,58.6,58.61,58.34,58.5,103274.0,47.4375,47.4456,47.2271,47.3566,103274.0
2016-12-14 14:20:00,58.51,58.56,58.4,58.4,48332.0,47.3647,47.4052,47.2756,47.2756,48332.0
2016-12-14 14:25:00,58.4,58.42,58.2,58.22,115154.0,47.2756,47.2918,47.1137,47.1299,115154.0
2016-12-14 14:30:00,58.22,58.5,58.18,58.44,90849.0,47.1299,47.3566,47.0975,47.308,90849.0
2016-12-14 14:35:00,58.41,58.44,58.28,58.42,41704.0,47.2837,47.308,47.1785,47.2918,41704.0
2016-12-14 14:40:00,58.46,58.58,58.4,58.52,95370.0,47.3242,47.4213,47.2756,47.3728,95370.0
2016-12-14 14:45:00,58.51,58.51,58.31,58.38,22633.0,47.3647,47.3647,47.2028,47.2594,22633.0
2016-12-14 14:50:00,58.37,58.39,58.18,58.18,31887.0,47.2513,47.2675,47.0975,47.0975,31887.0
2016-12-14 14:55:00,58.19,58.21,58.03,58.03,34759.0,47.1056,47.1218,46.9761,46.9761,34759.0
2016-12-14 15:00:00,58.03,58.18,58.02,58.12,36864.0,46.9761,47.0975,46.968,47.049,36864.0
2016-12-14 15:05:00,58.09,58.14,57.95,57.97,42420.0,47.0247,47.0652,46.9113,46.9275,42420.0
2016-12-14 15:10:00,57.92,57.98,57.85,57.97,55646.0,46.8871,46.9356,46.8304,46.9275,55646.0
2016-12-14 15:15:00,57.96,57.96,57.81,57.85,59794.0,46.9194,46.9194,46.798,46.8304,59794.0
2016-12-14 15:20:00,57.85,57.92,57.82,57.87,175657.0,46.8304,46.8871,46.8061,46.8466,175657.0
2016-12-14 15:25:00,57.87,57.96,57.86,57.92,32616.0,46.8466,46.9194,46.8385,46.8871,32616.0
2016-12-14 15:30:00,57.91,58.15,57.91,58.15,64536.0,46.879,47.0733,46.879,47.0733,64536.0
2016-12-14 15:35:00,58.15,58.21,58.09,58.11,52681.0,47.0733,47.1218,47.0247,47.0409,52681.0
2016-12-14 15:40:00,58.11,58.12,57.92,57.95,67127.0,47.0409,47.049,46.8871,46.9113,67127.0
2016-12-14 15:45:00,57.94,57.96,57.86,57.87,63197.0,46.9033,46.9194,46.8385,46.8466,63197.0
2016-12-14 15:50:00,57.88,57.88,57.7,57.75,120125.0,46.8547,46.8547,46.709,46.7494,120125.0
2016-12-14 15:55:00,57.75,57.88,57.63,57.66,365230.0,46.7494,46.8547,46.6523,46.6766,365230.0
2016-12-15 09:30:00,57.52,57.54,57.05,57.45,143844.0,46.5633,46.5794,46.1828,46.5066,143844.0
2016-12-15 09:35:00,57.47,57.54,56.86,56.94,163190.0,46.5228,46.5794,46.029,46.0937,163190.0
2016-12-15 09:40:00,56.95,57.12,56.75,57.0,119366.0,46.1018,46.2395,45.9399,46.1423,119366.0
2016-12-15 09:45:00,57.03,57.17,56.94,57.12,115843.0,46.1666,46.2799,46.0937,46.2395,115843.0
2016-12-15 09:50:00,57.12,57.44,57.12,57.41,121019.0,46.2395,46.4985,46.2395,46.4742,121019.0
2016-12-15 09:55:00,57.41,57.7,57.27,57.6,70990.0,46.4742,46.709,46.3609,46.628,70990.0
2016-12-15 10:00:00,57.61,57.65,57.32,57.43,77922.0,46.6361,46.6685,46.4014,46.4904,77922.0
2016-12-15 10:05:00,57.42,57.49,57.15,57.2,87018.0,46.4823,46.539,46.2637,46.3042,87018.0
2016-12-15 10:10:00,57.21,57.28,57.13,57.15,44230.0,46.3123,46.369,46.2475,46.2637,44230.0
2016-12-15 10:15:00,57.16,57.2,57.0,57.12,69145.0,46.2718,46.3042,46.1423,46.2395,69145.0
2016-12-15 10:20:00,57.11,57.14,56.98,57.01,103406.0,46.2314,46.2556,46.1261,46.1504,103406.0
2016-12-15 10:25:00,57.04,57.16,56.95,57.16,60799.0,46.1747,46.2718,46.1018,46.2718,60799.0
2016-12-15 10:30:00,57.18,57.42,57.12,57.42,55882.0,46.288,46.4823,46.2395,46.4823,55882.0
2016-12-15 10:35:00,57.41,57.45,57.38,57.44,44770.0,46.4742,46.5066,46.4499,46.4985,44770.0
2016-12-15 10:40:00,57.44,57.57,57.43,57.54,63581.0,46.4985,46.6037,46.4904,46.5794,63581.0
2016-12-15 10:45:00,57.54,57.56,57.4,57.43,39439.0,46.5794,46.5956,46.4661,46.4904,39439.0
2016-12-15 10:50:00,57.43,57.54,57.42,57.53,31004.0,46.4904,46.5794,46.4823,46.5714,31004.0
2016-12-15 10:55:00,57.53,57.55,57.41,57.45,32128.0,46.5714,46.5875,46.4742,46.5066,32128.0
2016-12-15 11:00:00,57.47,57.65,57.46,57.59,62188.0,46.5228,46.6685,46.5147,46.6199,62188.0
2016-12-15 11:05:00,57.59,57.63,57.56,57.56,34566.0,46.6199,46.6523,46.5956,46.5956,34566.0
2016-12-15 11:10:00,57.57,57.62,57.48,57.51,50970.0,46.6037,46.6442,46.5309,46.5552,50970.0
2016-12-15 11:15:00,57.51,57.63,57.5,57.58,35137.0,46.5552,46.6523,46.5471,46.6118,35137.0
2016-12-15 11:20:00,57.61,57.75,57.59,57.75,48239.0,46.6361,46.7494,46.6199,46.7494,48239.0
2016-12-15 11:25:00,57.75,57.75,57.47,57.58,63180.0,46.7494,46.7494,46.5228,46.6118,63180.0
2016-12-15 11:30:00,57.55,57.59,57.48,57.5,58933.0,46.5875,46.6199,46.5309,46.5471,58933.0
2016-12-15 11:35:00,57.49,57.54,57.45,57.45,45530.0,46.539,46.5794,46.5066,46.5066,45530.0
2016-12-15 11:40:00,57.47,57.49,57.4,57.42,28398.0,46.5228,46.539,46.4661,46.4823,28398.0
2016-12-15 11:45:00,57.41,57.49,57.33,57.47,32831.0,46.4742,46.539,46.4095,46.5228,32831.0
2016-12-15 11:50:00,57.48,57.54,57.43,57.43,38969.0,46.5309,46.5794,46.4904,46.4904,38969.0
2016-12-15 11:55:00,57.43,57.54,57.43,57.49,32590.0,46.4904,46.5794,46.4904,46.539,32590.0
2016-12-15 12:00:00,57.49,57.53,57.44,57.45,43523.0,46.539,46.5714,46.4985,46.5066,43523.0
2016-12-15 12:05:00,57.45,57.49,57.41,57.47,22057.0,46.5066,46.539,46.4742,46.5228,22057.0
2016-12-15 12:10:00,57.48,57.51,57.46,57.51,15875.0,46.5309,46.5552,46.5147,46.5552,15875.0
2016-12-15 12:15:00,57.51,57.61,57.5,57.57,34254.0,46.5552,46.6361,46.5471,46.6037,34254.0
2016-12-15 12:20:00,57.57,57.59,57.43,57.52,32731.0,46.6037,46.6199,46.4904,46.5633,32731.0
2016-12-15 12:25:00,57.53,57.56,57.4,57.42,30165.0,46.5714,46.5956,46.4661,46.4823,30165.0
2016-12-15 12:30:00,57.42,57.45,57.37,57.43,14072.0,46.4823,46.5066,46.4418,46.4904,14072.0
2016-12-15 12:35:00,57.43,57.46,57.32,57.32,66992.0,46.4904,46.5147,46.4014,46.4014,66992.0
2016-12-15 12:40:00,57.31,57.36,57.26,57.29,40416.0,46.3933,46.4337,46.3528,46.3771,40416.0
2016-12-15 12:45:00,57.27,57.29,57.22,57.25,30414.0,46.3609,46.3771,46.3204,46.3447,30414.0
2016-12-15 12:50:00,57.25,57.27,57.17,57.23,22330.0,46.3447,46.3609,46.2799,46.3285,22330.0
2016-12-15 12:55:00,57.25,57.29,57.21,57.23,80067.0,46.3447,46.3771,46.3123,46.3285,80067.0
2016-12-15 13:00:00,57.25,57.28,57.2,57.26,21060.0,46.3447,46.369,46.3042,46.3528,21060.0
2016-12-15 13:05:00,57.26,57.33,57.21,57.29,53884.0,46.3528,46.4095,46.3123,46.3771,53884.0
2016-12-15 13:10:00,57.27,57.28,57.17,57.2,34900.0,46.3609,46.369,46.2799,46.3042,34900.0
2016-12-15 13:15:00,57.21,57.27,57.2,57.2,36002.0,46.3123,46.3609,46.3042,46.3042,36002.0
2016-12-15 13:20:00,57.23,57.26,57.15,57.19,89792.0,46.3285,46.3528,46.2637,46.2961,89792.0
2016-12-15 13:25:00,57.17,57.18,57.13,57.17,29346.0,46.2799,46.288,46.2475,46.2799,29346.0
2016-12-15 13:30:00,57.17,57.2,57.15,57.16,25545.0,46.2799,46.3042,46.2637,46.2718,25545.0
2016-12-15 13:35:00,57.16,57.17,57.02,57.08,44025.0,46.2718,46.2799,46.1585,46.2071,44025.0
2016-12-15 13:40:00,57.09,57.09,56.98,57.01,76791.0,46.2152,46.2152,46.1261,46.1504,76791.0
2016-12-15 13:45:00,57.01,57.05,56.88,56.89,86331.0,46.1504,46.1828,46.0452,46.0533,86331.0
2016-12-15 13:50:00,56.9,56.95,56.85,56.86,36317.0,46.0614,46.1018,46.0209,46.029,36317.0
2016-12-15 13:55:00,56.85,56.93,56.85,56.91,27629.0,46.0209,46.0856,46.0209,46.0695,27629.0
2016-12-15 14:00:00,56.91,56.95,56.88,56.91,52417.0,46.0695,46.1018,46.0452,46.0695,52417.0
2016-12-15 14:05:00,56.91,56.94,56.86,56.86,28887.0,46.0695,46.0937,46.029,46.029,28887.0
2016-12-15 14:10:00,56.87,56.89,56.82,56.82,33127.0,46.0371,46.0533,45.9966,45.9966,33127.0
2016-12-15 14:15:00,56.83,56.84,56.69,56.73,81804.0,46.0047,46.0128,45.8914,45.9237,81804.0
2016-12-15 14:20:00,56.75,56.77,56.66,56.66,41270.0,45.9399,45.9561,45.8671,45.8671,41270.0
2016-12-15 14:25:00,56.67,56.68,56.64,56.67,41357.0,45.8752,45.8833,45.8509,45.8752,41357.0
2016-12-15 14:30:00,56.66,56.66,56.6,56.65,60240.0,45.8671,45.8671,45.8185,45.859,60240.0
2016-12-15 14:35:00,56.64,56.64,56.56,56.62,53030.0,45.8509,45.8509,45.7861,45.8347,53030.0
2016-12-15 14:40:00,56.62,56.62,56.48,56.52,98261.0,45.8347,45.8347,45.7214,45.7537,98261.0
2016-12-15 14:45:00,56.53,56.53,56.39,56.41,82651.0,45.7618,45.7618,45.6485,45.6647,82651.0
2016-12-15 14:50:00,56.42,56.47,56.42,56.46,66969.0,45.6728,45.7133,45.6728,45.7052,66969.0
2016-12-15 14:55:00,56.46,56.46,56.35,56.42,54009.0,45.7052,45.7052,45.6161,45.6728,54009.0
2016-12-15 15:00:00,56.42,56.48,56.37,56.45,31136.0,45.6728,45.7214,45.6323,45.6971,31136.0
2016-12-15 15:05:00,56.44,56.46,56.37,56.39,41300.0,45.689,45.7052,45.6323,45.6485,41300.0
2016-12-15 15:10:00,56.38,56.43,56.37,56.4,45327.0,45.6404,45.6809,45.6323,45.6566,45327.0
2016-12-15 15:15:00,56.41,56.43,56.39,56.39,25672.0,45.6647,45.6809,45.6485,45.6485,25672.0
2016-12-15 15:20:00,56.4,56.43,56.39,56.41,36674.0,45.6566,45.6809,45.6485,45.6647,36674.0
2016-12-15 15:25:00,56.42,56.48,56.39,56.4,45251.0,45.6728,45.7214,45.6485,45.6566,45251.0
2016-12-15 15:30:00,56.4,56.41,56.3,56.37,88069.0,45.6566,45.6647,45.5757,45.6323,88069.0
2016-12-15 15:35:00,56.37,56.4,56.26,56.27,137549.0,45.6323,45.6566,45.5433,45.5514,137549.0
2016-12-15 15:40:00,56.28,56.36,56.27,56.3,85751.0,45.5595,45.6242,45.5514,45.5757,85751.0
2016-12-15 15:45:00,56.31,56.33,56.18,56.2,215784.0,45.5837,45.5999,45.4785,45.4947,215784.0
2016-12-15 15:50:00,56.2,56.22,56.16,56.17,260818.0,45.4947,45.5109,45.4623,45.4704,260818.0
2016-12-15 15:55:00,56.17,56.2,56.02,56.19,562408.0,45.4704,45.4947,45.349,45.4866,562408.0
2016-12-16 09:30:00,56.78,57.07,56.69,57.07,263287.0,45.9642,46.199,45.8914,46.199,263287.0
2016-12-16 09:35:00,57.1,57.17,56.94,57.07,159055.0,46.2233,46.2799,46.0937,46.199,159055.0
2016-12-16 09:40:00,57.09,57.32,57.07,57.31,194916.0,46.2152,46.4014,46.199,46.3933,194916.0
2016-12-16 09:45:00,57.3,57.48,57.28,57.44,122165.0,46.3852,46.5309,46.369,46.4985,122165.0
2016-12-16 09:50:00,57.44,57.56,57.38,57.42,122940.0,46.4985,46.5956,46.4499,46.4823,122940.0
2016-12-16 09:55:00,57.42,57.58,57.21,57.58,114020.0,46.4823,46.6118,46.3123,46.6118,114020.0
2016-12-16 10:00:00,57.58,57.59,57.37,57.39,74035.0,46.6118,46.6199,46.4418,46.458,74035.0
2016-12-16 10:05:00,57.4,57.49,57.25,57.28,62379.0,46.4661,46.539,46.3447,46.369,62379.0
2016-12-16 10:10:00,57.27,57.45,57.24,57.43,79286.0,46.3609,46.5066,46.3366,46.4904,79286.0
2016-12-16 10:15:00,57.4,57.43,57.26,57.31,95021.0,46.4661,46.4904,46.3528,46.3933,95021.0
2016-12-16 10:20:00,57.32,57.48,57.31,57.44,38648.0,46.4014,46.5309,46.3933,46.4985,38648.0
2016-12-16 10:25:00,57.43,57.44,57.24,57.3,62303.0,46.4904,46.4985,46.3366,46.3852,62303.0
2016-12-16 10:30:00,57.32,57.39,57.26,57.34,41655.0,46.4014,46.458,46.3528,46.4175,41655.0
2016-12-16 10:35:00,57.34,57.37,57.2,57.22,59014.0,46.4175,46.4418,46.3042,46.3204,59014.0
2016-12-16 10:40:00,57.23,57.28,57.2,57.22,40790.0,46.3285,46.369,46.3042,46.3204,40790.0
2016-12-16 10:45:00,57.22,57.25,57.21,57.24,38676.0,46.3204,46.3447,46.3123,46.3366,38676.0
2016-12-16 10:50:00,57.23,57.38,57.23,57.37,42736.0,46.3285,46.4499,46.3285,46.4418,42736.0
2016-12-16 10:55:00,57.37,57.43,57.26,57.29,69309.0,46.4418,46.4904,46.3528,46.3771,69309.0
2016-12-16 11:00:00,57.3,57.37,57.22,57.24,44173.0,46.3852,46.4418,46.3204,46.3366,44173.0
2016-12-16 11:05:00,57.23,57.23,57.1,57.16,77515.0,46.3285,46.3285,46.2233,46.2718,77515.0
2016-12-16 11:10:00,57.16,57.22,56.98,57.0,128817.0,46.2718,46.3204,46.1261,46.1423,128817.0
2016-12-16 11:15:00,57.0,57.02,56.96,57.01,71272.0,46.1423,46.1585,46.1099,46.1504,71272.0
2016-12-16 11:20:00,57.0,57.09,56.94,57.01,58194.0,46.1423,46.2152,46.0937,46.1504,58194.0
2016-12-16 11:25:00,57.02,57.18,57.02,57.12,22497.0,46.1585,46.288,46.1585,46.2395,22497.0
2016-12-16 11:30:00,57.11,57.12,57.0,57.06,41968.0,46.2314,46.2395,46.1423,46.1909,41968.0
2016-12-16 11:35:00,57.05,57.22,57.03,57.16,34049.0,46.1828,46.3204,46.1666,46.2718,34049.0
2016-12-16 11:40:00,57.17,57.17,57.1,57.14,19132.0,46.2799,46.2799,46.2233,46.2556,19132.0
2016-12-16 11:45:00,57.13,57.16,57.04,57.09,48255.0,46.2475,46.2718,46.1747,46.2152,48255.0
2016-12-16 11:50:00,57.1,57.16,57.04,57.04,26848.0,46.2233,46.2718,46.1747,46.1747,26848.0
2016-12-16 11:55:00,57.04,57.11,57.03,57.04,25824.0,46.1747,46.2314,46.1666,46.1747,25824.0
2016-12-16 12:00:00,57.04,57.15,57.03,57.11,38414.0,46.1747,46.2637,46.1666,46.2314,38414.0
2016-12-16 12:05:00,57.12,57.3,57.08,57.29,43342.0,46.2395,46.3852,46.2071,46.3771,43342.0
2016-12-16 12:10:00,57.29,57.48,57.29,57.43,49098.0,46.3771,46.5309,46.3771,46.4904,49098.0
2016-12-16 12:15:00,57.43,57.44,57.13,57.13,63680.0,46.4904,46.4985,46.2475,46.2475,63680.0
2016-12-16 12:20:00,57.13,57.22,57.1,57.22,42315.0,46.2475,46.3204,46.2233,46.3204,42315.0
2016-12-16 12:25:00,57.21,57.28,57.16,57.27,72966.0,46.3123,46.369,46.2718,46.3609,72966.0
2016-12-16 12:30:00,57.27,57.29,57.18,57.2,43769.0,46.3609,46.3771,46.288,46.3042,43769.0
2016-12-16 12:35:00,57.19,57.21,57.16,57.18,34999.0,46.2961,46.3123,46.2718,46.288,34999.0
2016-12-16 12:40:00,57.17,57.18,57.14,57.16,20963.0,46.2799,46.288,46.2556,46.2718,20963.0
2016-12-16 12:45:00,57.16,57.2,57.09,57.19,48330.0,46.2718,46.3042,46.2152,46.2961,48330.0
2016-12-16 12:50:00,57.19,57.21,57.13,57.15,41041.0,46.2961,46.3123,46.2475,46.2637,41041.0
2016-12-16 12:55:00,57.14,57.19,57.14,57.17,20147.0,46.2556,46.2961,46.2556,46.2799,20147.0
2016-12-16 13:00:00,57.17,57.22,57.15,57.17,28849.0,46.2799,46.3204,46.2637,46.2799,28849.0
2016-12-16 13:05:00,57.17,57.17,57.06,57.07,58982.0,46.2799,46.2799,46.1909,46.199,58982.0
2016-12-16 13:10:00,57.07,57.08,56.99,57.01,71384.0,46.199,46.2071,46.1342,46.1504,71384.0
2016-12-16 13:15:00,57.01,57.13,56.99,57.11,41556.0,46.1504,46.2475,46.1342,46.2314,41556.0
2016-12-16 13:20:00,57.1,57.19,57.09,57.18,87579.0,46.2233,46.2961,46.2152,46.288,87579.0
2016-12-16 13:25:00,57.19,57.2,57.11,57.12,27179.0,46.2961,46.3042,46.2314,46.2395,27179.0
2016-12-16 13:30:00,57.13,57.17,57.09,57.15,29258.0,46.2475,46.2799,46.2152,46.2637,29258.0
2016-12-16 13:35:00,57.15,57.15,57.06,57.09,23659.0,46.2637,46.2637,46.1909,46.2152,23659.0
2016-12-16 13:40:00,57.08,57.1,57.05,57.05,41440.0,46.2071,46.2233,46.1828,46.1828,41440.0
2016-12-16 13:45:00,57.05,57.08,57.05,57.05,33549.0,46.1828,46.2071,46.1828,46.1828,33549.0
2016-12-16 13:50:00,57.05,57.07,56.89,56.94,67675.0,46.1828,46.199,46.0533,46.0937,67675.0
2016-12-16 13:55:00,56.93,57.01,56.93,57.0,29987.0,46.0856,46.1504,46.0856,46.1423,29987.0
2016-12-16 14:00:00,57.0,57.03,56.97,57.0,37127.0,46.1423,46.1666,46.118,46.1423,37127.0
2016-12-16 14:05:00,57.0,57.0,56.92,56.99,23602.0,46.1423,46.1423,46.0775,46.1342,23602.0
2016-12-16 14:10:00,56.98,57.0,56.92,57.0,27098.0,46.1261,46.1423,46.0775,46.1423,27098.0
2016-12-16 14:15:00,57.0,57.05,56.98,57.0,43021.0,46.1423,46.1828,46.1261,46.1423,43021.0
2016-12-16 14:20:00,56.99,57.01,56.94,56.97,20867.0,46.1342,46.1504,46.0937,46.118,20867.0
2016-12-16 14:25:00,56.98,56.99,56.9,56.94,52495.0,46.1261,46.1342,46.0614,46.0937,52495.0
2016-12-16 14:30:00,56.94,56.94,56.89,56.91,30974.0,46.0937,46.0937,46.0533,46.0695,30974.0
2016-12-16 14:35:00,56.91,56.93,56.82,56.82,37505.0,46.0695,46.0856,45.9966,45.9966,37505.0
2016-12-16 14:40:00,56.83,56.88,56.82,56.85,32075.0,46.0047,46.0452,45.9966,46.0209,32075.0
2016-12-16 14:45:00,56.85,56.86,56.75,56.86,69997.0,46.0209,46.029,45.9399,46.029,69997.0
2016-12-16 14:50:00,56.86,57.0,56.84,56.97,65477.0,46.029,46.1423,46.0128,46.118,65477.0
2016-12-16 14:55:00,56.96,57.02,56.96,57.01,53818.0,46.1099,46.1585,46.1099,46.1504,53818.0
2016-12-16 15:00:00,57.02,57.02,56.92,56.94,31767.0,46.1585,46.1585,46.0775,46.0937,31767.0
2016-12-16 15:05:00,56.94,56.99,56.86,56.88,58585.0,46.0937,46.1342,46.029,46.0452,58585.0
2016-12-16 15:10:00,56.89,56.92,56.85,56.88,45329.0,46.0533,46.0775,46.0209,46.0452,45329.0
2016-12-16 15:15:00,56.88,56.91,56.85,56.91,46802.0,46.0452,46.0695,46.0209,46.0695,46802.0
2016-12-16 15:20:00,56.91,56.91,56.87,56.88,42393.0,46.0695,46.0695,46.0371,46.0452,42393.0
2016-12-16 15:25:00,56.89,56.9,56.85,56.88,52730.0,46.0533,46.0614,46.0209,46.0452,52730.0
2016-12-16 15:30:00,56.88,56.88,56.78,56.79,72500.0,46.0452,46.0452,45.9642,45.9723,72500.0
2016-12-16 15:35:00,56.78,56.79,56.69,56.7,84390.0,45.9642,45.9723,45.8914,45.8995,84390.0
2016-12-16 15:40:00,56.7,56.78,56.69,56.69,86391.0,45.8995,45.9642,45.8914,45.8914,86391.0
2016-12-16 15:45:00,56.71,56.87,56.71,56.86,130245.0,45.9076,46.0371,45.9076,46.029,130245.0
2016-12-16 15:50:00,56.86,56.95,56.85,56.91,117350.0,46.029,46.1018,46.0209,46.0695,117350.0
2016-12-16 15:55:00,56.91,57.0,56.87,57.0,344234.0,46.0695,46.1423,46.0371,46.1423,344234.0
2016-12-19 09:30:00,56.12,56.29,55.69,55.89,183979.0,46.0279,46.1673,45.6752,45.8393,183979.0
2016-12-19 09:35:00,55.9,55.9,55.71,55.79,106192.0,45.8475,45.8475,45.6916,45.7573,106192.0
2016-12-19 09:40:00,55.79,55.95,55.63,55.63,145674.0,45.7573,45.8885,45.626,45.626,145674.0
2016-12-19 09:45:00,55.65,55.77,55.47,55.49,174735.0,45.6424,45.7409,45.4948,45.5112,174735.0
2016-12-19 09:50:00,55.49,55.82,55.44,55.76,152564.0,45.5112,45.7819,45.4702,45.7327,152564.0
2016-12-19 09:55:00,55.75,55.85,55.64,55.69,96861.0,45.7245,45.8065,45.6342,45.6752,96861.0
2016-12-19 10:00:00,55.68,55.73,55.55,55.59,84075.0,45.667,45.7081,45.5604,45.5932,84075.0
2016-12-19 10:05:00,55.59,55.62,55.51,55.54,67039.0,45.5932,45.6178,45.5276,45.5522,67039.0
2016-12-19 10:10:00,55.55,55.58,55.5,55.5,55306.0,45.5604,45.585,45.5194,45.5194,55306.0
2016-12-19 10:15:00,55.51,55.6,55.47,55.59,115053.0,45.5276,45.6014,45.4948,45.5932,115053.0
2016-12-19 10:20:00,55.58,55.6,55.39,55.47,124597.0,45.585,45.6014,45.4292,45.4948,124597.0
2016-12-19 10:25:00,55.48,55.48,55.31,55.34,76520.0,45.503,45.503,45.3636,45.3882,76520.0
2016-12-19 10:30:00,55.34,55.45,55.3,55.35,82909.0,45.3882,45.4784,45.3554,45.3964,82909.0
2016-12-19 10:35:00,55.35,55.4,55.3,55.35,79471.0,45.3964,45.4374,45.3554,45.3964,79471.0
2016-12-19 10:40:00,55.34,55.37,55.11,55.17,160597.0,45.3882,45.4128,45.1995,45.2488,160597.0
2016-12-19 10:45:00,55.18,55.18,54.97,55.07,166021.0,45.257,45.257,45.0847,45.1667,166021.0
2016-12-19 10:50:00,55.08,55.14,54.91,54.95,128190.0,45.1749,45.2242,45.0355,45.0683,128190.0
2016-12-19 10:55:00,54.94,55.08,54.93,55.0,132497.0,45.0601,45.1749,45.0519,45.1093,132497.0
2016-12-19 11:00:00,55.0,55.15,54.99,55.08,81204.0,45.1093,45.2324,45.1011,45.1749,81204.0
2016-12-19 11:05:00,55.08,55.19,55.06,55.12,74149.0,45.1749,45.2652,45.1585,45.2077,74149.0
2016-12-19 11:10:00,55.11,55.14,55.04,55.04,64807.0,45.1995,45.2242,45.1421,45.1421,64807.0
2016-12-19 11:15:00,55.05,55.06,54.89,54.96,145838.0,45.1503,45.1585,45.0191,45.0765,145838.0
2016-12-19 11:20:00,54.95,54.99,54.82,54.87,113142.0,45.0683,45.1011,44.9617,45.0027,113142.0
2016-12-19 11:25:00,54.88,54.93,54.75,54.9,214062.0,45.0109,45.0519,44.9043,45.0273,214062.0
2016-12-19 11:30:00,54.91,55.05,54.91,55.04,95602.0,45.0355,45.1503,45.0355,45.1421,95602.0
2016-12-19 11:35:00,55.04,55.12,55.01,55.08,89159.0,45.1421,45.2077,45.1175,45.1749,89159.0
2016-12-19 11:40:00,55.09,55.09,55.04,55.04,40103.0,45.1831,45.1831,45.1421,45.1421,40103.0
2016-12-19 11:45:00,55.05,55.05,54.96,54.99,51589.0,45.1503,45.1503,45.0765,45.1011,51589.0
2016-12-19 11:50:00,54.99,55.05,54.97,55.01,33226.0,45.1011,45.1503,45.0847,45.1175,33226.0
2016-12-19 11:55:00,55.01,55.05,54.99,55.01,28950.0,45.1175,45.1503,45.1011,45.1175,28950.0
2016-12-19 12:00:00,55.0,55.01,54.93,54.95,48325.0,45.1093,45.1175,45.0519,45.0683,48325.0
2016-12-19 12:05:00,54.96,55.0,54.96,54.99,28014.0,45.0765,45.1093,45.0765,45.1011,28014.0
2016-12-19 12:10:00,54.99,55.0,54.93,54.94,99973.0,45.1011,45.1093,45.0519,45.0601,99973.0
2016-12-19 12:15:00,54.93,54.93,54.87,54.92,40422.0,45.0519,45.0519,45.0027,45.0437,40422.0
2016-12-19 12:20:00,54.93,54.97,54.91,54.91,25525.0,45.0519,45.0847,45.0355,45.0355,25525.0
2016-12-19 12:25:00,54.92,54.92,54.85,54.89,32930.0,45.0437,45.0437,44.9863,45.0191,32930.0
2016-12-19 12:30:00,54.89,54.91,54.84,54.87,33350.0,45.0191,45.0355,44.9781,45.0027,33350.0
2016-12-19 12:35:00,54.88,54.9,54.84,54.85,24806.0,45.0109,45.0273,44.9781,44.9863,24806.0
2016-12-19 12:40:00,54.85,54.87,54.81,54.82,25749.0,44.9863,45.0027,44.9535,44.9617,25749.0
2016-12-19 12:45:00,54.82,54.84,54.8,54.83,30236.0,44.9617,44.9781,44.9453,44.9699,30236.0
2016-12-19 12:50:00,54.83,54.83,54.77,54.83,52095.0,44.9699,44.9699,44.9207,44.9699,52095.0
2016-12-19 12:55:00,54.83,54.88,54.82,54.83,29543.0,44.9699,45.0109,44.9617,44.9699,29543.0
2016-12-19 13:00:00,54.82,54.83,54.79,54.83,28402.0,44.9617,44.9699,44.9371,44.9699,28402.0
2016-12-19 13:05:00,54.83,54.85,54.81,54.82,15121.0,44.9699,44.9863,44.9535,44.9617,15121.0
2016-12-19 13:10:00,54.82,54.91,54.82,54.91,30498.0,44.9617,45.0355,44.9617,45.0355,30498.0
2016-12-19 13:15:00,54.91,54.92,54.82,54.84,31165.0,45.0355,45.0437,44.9617,44.9781,31165.0
2016-12-19 13:20:00,54.85,54.87,54.83,54.86,15917.0,44.9863,45.0027,44.9699,44.9945,15917.0
2016-12-19 13:25:00,54.86,54.91,54.86,54.9,30025.0,44.9945,45.0355,44.9945,45.0273,30025.0
2016-12-19 13:30:00,54.91,54.92,54.88,54.89,28952.0,45.0355,45.0437,45.0109,45.0191,28952.0
2016-12-19 13:35:00,54.89,54.9,54.8,54.8,45213.0,45.0191,45.0273,44.9453,44.9453,45213.0
2016-12-19 13:40:00,54.81,54.87,54.8,54.87,28070.0,44.9535,45.0027,44.9453,45.0027,28070.0
2016-12-19 13:45:00,54.87,54.87,54.79,54.8,44431.0,45.0027,45.0027,44.9371,44.9453,44431.0
2016-12-19 13:50:00,54.81,54.87,54.8,54.84,29462.0,44.9535,45.0027,44.9453,44.9781,29462.0
2016-12-19 13:55:00,54.84,54.86,54.78,54.84,54562.0,44.9781,44.9945,44.9289,44.9781,54562.0
2016-12-19 14:00:00,54.84,54.86,54.8,54.8,51924.0,44.9781,44.9945,44.9453,44.9453,51924.0
2016-12-19 14:05:00,54.8,54.96,54.8,54.92,75037.0,44.9453,45.0765,44.9453,45.0437,75037.0
2016-12-19 14:10:00,54.91,54.91,54.8,54.81,63669.0,45.0355,45.0355,44.9453,44.9535,63669.0
2016-12-19 14:15:00,54.81,54.85,54.78,54.84,45359.0,44.9535,44.9863,44.9289,44.9781,45359.0
2016-12-19 14:20:00,54.84,54.86,54.81,54.82,45289.0,44.9781,44.9945,44.9535,44.9617,45289.0
2016-12-19 14:25:00,54.83,54.85,54.82,54.83,24151.0,44.9699,44.9863,44.9617,44.9699,24151.0
2016-12-19 14:30:00,54.83,54.83,54.76,54.76,29875.0,44.9699,44.9699,44.9125,44.9125,29875.0
2016-12-19 14:35:00,54.76,54.8,54.71,54.75,57161.0,44.9125,44.9453,44.8715,44.9043,57161.0
2016-12-19 14:40:00,54.76,54.83,54.75,54.81,26367.0,44.9125,44.9699,44.9043,44.9535,26367.0
2016-12-19 14:45:00,54.81,54.81,54.74,54.76,29042.0,44.9535,44.9535,44.8961,44.9125,29042.0
2016-12-19 14:50:00,54.76,54.8,54.75,54.77,35269.0,44.9125,44.9453,44.9043,44.9207,35269.0
2016-12-19 14:55:00,54.76,54.76,54.69,54.71,51448.0,44.9125,44.9125,44.8551,44.8715,51448.0
2016-12-19 15:00:00,54.71,54.73,54.69,54.73,22512.0,44.8715,44.8879,44.8551,44.8879,22512.0
2016-12-19 15:05:00,54.72,54.72,54.7,54.71,30745.0,44.8797,44.8797,44.8633,44.8715,30745.0
2016-12-19 15:10:00,54.71,54.71,54.57,54.65,74895.0,44.8715,44.8715,44.7567,44.8223,74895.0
2016-12-19 15:15:00,54.65,54.7,54.62,54.67,31402.0,44.8223,44.8633,44.7977,44.8387,31402.0
2016-12-19 15:20:00,54.66,54.68,54.59,54.6,50194.0,44.8305,44.8469,44.7731,44.7813,50194.0
2016-12-19 15:25:00,54.59,54.67,54.54,54.67,70993.0,44.7731,44.8387,44.7321,44.8387,70993.0
2016-12-19 15:30:00,54.68,54.72,54.62,54.63,76059.0,44.8469,44.8797,44.7977,44.8059,76059.0
2016-12-19 15:35:00,54.62,54.72,54.62,54.7,55772.0,44.7977,44.8797,44.7977,44.8633,55772.0
2016-12-19 15:40:00,54.69,54.69,54.64,54.64,68129.0,44.8551,44.8551,44.8141,44.8141,68129.0
2016-12-19 15:45:00,54.64,54.7,54.64,54.69,98427.0,44.8141,44.8633,44.8141,44.8551,98427.0
2016-12-19 15:50:00,54.69,54.73,54.66,54.69,127507.0,44.8551,44.8879,44.8305,44.8551,127507.0
2016-12-19 15:55:00,54.7,54.73,54.67,54.68,262273.0,44.8633,44.8879,44.8387,44.8469,262273.0
2016-12-20 09:30:00,54.99,55.13,54.76,54.78,181094.0,45.1011,45.216,44.9125,44.9289,181094.0
2016-12-20 09:35:00,54.82,54.92,54.6,54.61,121761.0,44.9617,45.0437,44.7813,44.7895,121761.0
2016-12-20 09:40:00,54.69,54.76,54.45,54.75,104179.0,44.8551,44.9125,44.6582,44.9043,104179.0
2016-12-20 09:45:00,54.73,54.74,54.39,54.45,63006.0,44.8879,44.8961,44.609,44.6582,63006.0
2016-12-20 09:50:00,54.46,54.51,54.31,54.31,89478.0,44.6664,44.7074,44.5434,44.5434,89478.0
2016-12-20 09:55:00,54.33,54.42,54.31,54.34,85137.0,44.5598,44.6336,44.5434,44.568,85137.0
2016-12-20 10:00:00,54.34,54.46,54.31,54.39,73871.0,44.568,44.6664,44.5434,44.609,73871.0
2016-12-20 10:05:00,54.38,54.56,54.37,54.4,91308.0,44.6008,44.7485,44.5926,44.6172,91308.0
2016-12-20 10:10:00,54.4,54.45,54.37,54.37,50607.0,44.6172,44.6582,44.5926,44.5926,50607.0
2016-12-20 10:15:00,54.37,54.54,54.37,54.46,48401.0,44.5926,44.7321,44.5926,44.6664,48401.0
2016-12-20 10:20:00,54.45,54.47,54.22,54.22,121812.0,44.6582,44.6746,44.4696,44.4696,121812.0
2016-12-20 10:25:00,54.23,54.34,54.13,54.28,96124.0,44.4778,44.568,44.3958,44.5188,96124.0
2016-12-20 10:30:00,54.27,54.37,54.26,54.3,71602.0,44.5106,44.5926,44.5024,44.5352,71602.0
2016-12-20 10:35:00,54.3,54.35,54.28,54.32,52069.0,44.5352,44.5762,44.5188,44.5516,52069.0
2016-12-20 10:40:00,54.32,54.35,54.27,54.35,45164.0,44.5516,44.5762,44.5106,44.5762,45164.0
2016-12-20 10:45:00,54.36,54.37,54.23,54.28,61712.0,44.5844,44.5926,44.4778,44.5188,61712.0
2016-12-20 10:50:00,54.28,54.29,54.14,54.16,40987.0,44.5188,44.527,44.404,44.4204,40987.0
2016-12-20 10:55:00,54.15,54.17,53.97,54.02,148930.0,44.4122,44.4286,44.2646,44.3056,148930.0
2016-12-20 11:00:00,54.01,54.31,54.01,54.31,67370.0,44.2974,44.5434,44.2974,44.5434,67370.0
2016-12-20 11:05:00,54.31,54.47,54.29,54.44,83145.0,44.5434,44.6746,44.527,44.65,83145.0
2016-12-20 11:10:00,54.45,54.46,54.32,54.45,103787.0,44.6582,44.6664,44.5516,44.6582,103787.0
2016-12-20 11:15:00,54.45,54.48,54.37,54.44,83046.0,44.6582,44.6828,44.5926,44.65,83046.0
2016-12-20 11:20:00,54.44,54.48,54.33,54.41,97328.0,44.65,44.6828,44.5598,44.6254,97328.0
2016-12-20 11:25:00,54.42,54.43,54.36,54.38,53432.0,44.6336,44.6418,44.5844,44.6008,53432.0
2016-12-20 11:30:00,54.38,54.39,54.23,54.28,45339.0,44.6008,44.609,44.4778,44.5188,45339.0
2016-12-20 11:35:00,54.27,54.29,54.18,54.18,72858.0,44.5106,44.527,44.4368,44.4368,72858.0
2016-12-20 11:40:00,54.2,54.21,54.01,54.11,149406.0,44.4532,44.4614,44.2974,44.3794,149406.0
2016-12-20 11:45:00,54.12,54.12,54.01,54.01,68247.0,44.3876,44.3876,44.2974,44.2974,68247.0
2016-12-20 11:50:00,54.02,54.07,53.96,54.03,88596.0,44.3056,44.3466,44.2564,44.3138,88596.0
2016-12-20 11:55:00,54.03,54.03,53.92,53.95,60354.0,44.3138,44.3138,44.2235,44.2482,60354.0
2016-12-20 12:00:00,53.96,54.05,53.9,54.01,149854.0,44.2564,44.3302,44.2071,44.2974,149854.0
2016-12-20 12:05:00,54.02,54.07,53.95,54.04,110861.0,44.3056,44.3466,44.2482,44.322,110861.0
2016-12-20 12:10:00,54.05,54.05,53.98,54.03,72897.0,44.3302,44.3302,44.2728,44.3138,72897.0
2016-12-20 12:15:00,54.03,54.06,54.0,54.05,50402.0,44.3138,44.3384,44.2892,44.3302,50402.0
2016-12-20 12:20:00,54.05,54.07,53.99,54.02,73572.0,44.3302,44.3466,44.281,44.3056,73572.0
2016-12-20 12:25:00,54.02,54.09,53.99,54.06,49283.0,44.3056,44.363,44.281,44.3384,49283.0
2016-12-20 12:30:00,54.06,54.06,53.98,54.03,47412.0,44.3384,44.3384,44.2728,44.3138,47412.0
2016-12-20 12:35:00,54.04,54.04,53.88,53.91,75213.0,44.322,44.322,44.1907,44.2153,75213.0
2016-12-20 12:40:00,53.91,53.92,53.86,53.9,79052.0,44.2153,44.2235,44.1743,44.2071,79052.0
2016-12-20 12:45:00,53.9,53.92,53.88,53.91,27860.0,44.2071,44.2235,44.1907,44.2153,27860.0
2016-12-20 12:50:00,53.92,53.96,53.89,53.95,100465.0,44.2235,44.2564,44.1989,44.2482,100465.0
2016-12-20 12:55:00,53.95,53.96,53.83,53.89,59544.0,44.2482,44.2564,44.1497,44.1989,59544.0
2016-12-20 13:00:00,53.9,53.96,53.89,53.94,132642.0,44.2071,44.2564,44.1989,44.2399,132642.0
2016-12-20 13:05:00,53.94,54.0,53.89,53.98,114288.0,44.2399,44.2892,44.1989,44.2728,114288.0
2016-12-20 13:10:00,53.99,54.12,53.98,54.06,112128.0,44.281,44.3876,44.2728,44.3384,112128.0
2016-12-20 13:15:00,54.07,54.08,53.97,54.01,95650.0,44.3466,44.3548,44.2646,44.2974,95650.0
2016-12-20 13:20:00,54.02,54.18,54.02,54.18,61599.0,44.3056,44.4368,44.3056,44.4368,61599.0
2016-12-20 13:25:00,54.18,54.19,54.12,54.18,45921.0,44.4368,44.445,44.3876,44.4368,45921.0
2016-12-20 13:30:00,54.18,54.24,54.15,54.21,76564.0,44.4368,44.486,44.4122,44.4614,76564.0
2016-12-20 13:35:00,54.22,54.24,54.13,54.15,63056.0,44.4696,44.486,44.3958,44.4122,63056.0
2016-12-20 13:40:00,54.15,54.17,54.13,54.14,16971.0,44.4122,44.4286,44.3958,44.404,16971.0
2016-12-20 13:45:00,54.13,54.17,54.11,54.11,37984.0,44.3958,44.4286,44.3794,44.3794,37984.0
2016-12-20 13:50:00,54.11,54.15,54.02,54.15,60925.0,44.3794,44.4122,44.3056,44.4122,60925.0
2016-12-20 13:55:00,54.16,54.2,54.14,54.18,23370.0,44.4204,44.4532,44.404,44.4368,23370.0
2016-12-20 14:00:00,54.19,54.19,54.06,54.19,57873.0,44.445,44.445,44.3384,44.445,57873.0
2016-12-20 14:05:00,54.18,54.26,54.14,54.24,65892.0,44.4368,44.5024,44.404,44.486,65892.0
2016-12-20 14:10:00,54.23,54.32,54.18,54.26,79978.0,44.4778,44.5516,44.4368,44.5024,79978.0
2016-12-20 14:15:00,54.26,54.29,54.19,54.2,50042.0,44.5024,44.527,44.445,44.4532,50042.0
2016-12-20 14:20:00,54.22,54.25,54.17,54.23,36373.0,44.4696,44.4942,44.4286,44.4778,36373.0
2016-12-20 14:25:00,54.22,54.24,54.19,54.2,23837.0,44.4696,44.486,44.445,44.4532,23837.0
2016-12-20 14:30:00,54.2,54.23,54.17,54.18,29135.0,44.4532,44.4778,44.4286,44.4368,29135.0
2016-12-20 14:35:00,54.18,54.2,54.12,54.18,39567.0,44.4368,44.4532,44.3876,44.4368,39567.0
2016-12-20 14:40:00,54.19,54.24,54.14,54.23,24560.0,44.445,44.486,44.404,44.4778,24560.0
2016-12-20 14:45:00,54.23,54.24,54.12,54.18,56846.0,44.4778,44.486,44.3876,44.4368,56846.0
2016-12-20 14:50:00,54.18,54.25,54.17,54.24,27409.0,44.4368,44.4942,44.4286,44.486,27409.0
2016-12-20 14:55:00,54.24,54.25,54.19,54.23,48412.0,44.486,44.4942,44.445,44.4778,48412.0
2016-12-20 15:00:00,54.23,54.25,54.21,54.23,28737.0,44.4778,44.4942,44.4614,44.4778,28737.0
2016-12-20 15:05:00,54.23,54.27,54.21,54.24,48090.0,44.4778,44.5106,44.4614,44.486,48090.0
2016-12-20 15:10:00,54.24,54.25,54.16,54.16,23706.0,44.486,44.4942,44.4204,44.4204,23706.0
2016-12-20 15:15:00,54.17,54.22,54.16,54.17,33437.0,44.4286,44.4696,44.4204,44.4286,33437.0
2016-12-20 15:20:00,54.16,54.19,54.13,54.14,33326.0,44.4204,44.445,44.3958,44.404,33326.0
2016-12-20 15:25:00,54.13,54.23,54.13,54.21,44916.0,44.3958,44.4778,44.3958,44.4614,44916.0
2016-12-20 15:30:00,54.22,54.22,54.18,54.18,48979.0,44.4696,44.4696,44.4368,44.4368,48979.0
2016-12-20 15:35:00,54.19,54.21,54.12,54.15,95210.0,44.445,44.4614,44.3876,44.4122,95210.0
2016-12-20 15:40:00,54.15,54.16,54.13,54.16,97070.0,44.4122,44.4204,44.3958,44.4204,97070.0
2016-12-20 15:45:00,54.16,54.18,54.14,54.18,108905.0,44.4204,44.4368,44.404,44.4368,108905.0
2016-12-20 15:50:00,54.18,54.19,54.15,54.18,111854.0,44.4368,44.445,44.4122,44.4368,111854.0
2016-12-20 15:55:00,54.18,54.3,54.17,54.24,342731.0,44.4368,44.5352,44.4286,44.486,342731.0
2016-12-21 09:30:00,54.5,54.59,53.91,54.05,143249.0,44.6992,44.7731,44.2153,44.3302,143249.0
2016-12-21 09:35:00,54.09,54.1,53.8,53.96,70581.0,44.363,44.3712,44.1251,44.2564,70581.0
2016-12-21 09:40:00,53.98,54.4,53.98,54.16,76283.0,44.2728,44.6172,44.2728,44.4204,76283.0
2016-12-21 09:45:00,54.21,54.41,54.15,54.2,61774.0,44.4614,44.6254,44.4122,44.4532,61774.0
2016-12-21 09:50:00,54.21,54.26,54.11,54.14,55220.0,44.4614,44.5024,44.3794,44.404,55220.0
2016-12-21 09:55:00,54.13,54.16,53.92,53.94,68269.0,44.3958,44.4204,44.2235,44.2399,68269.0
2016-12-21 10:00:00,53.94,54.03,53.91,53.96,44301.0,44.2399,44.3138,44.2153,44.2564,44301.0
2016-12-21 10:05:00,53.94,54.3,53.94,54.25,40372.0,44.2399,44.5352,44.2399,44.4942,40372.0
2016-12-21 10:10:00,54.26,54.27,54.13,54.15,54925.0,44.5024,44.5106,44.3958,44.4122,54925.0
2016-12-21 10:15:00,54.15,54.33,54.13,54.33,51686.0,44.4122,44.5598,44.3958,44.5598,51686.0
2016-12-21 10:20:00,54.32,54.47,54.26,54.45,65758.0,44.5516,44.6746,44.5024,44.6582,65758.0
2016-12-21 10:25:00,54.47,54.51,54.39,54.46,72490.0,44.6746,44.7074,44.609,44.6664,72490.0
2016-12-21 10:30:00,54.46,54.59,54.45,54.55,76933.0,44.6664,44.7731,44.6582,44.7403,76933.0
2016-12-21 10:35:00,54.55,54.57,54.49,54.5,58603.0,44.7403,44.7567,44.691,44.6992,58603.0
2016-12-21 10:40:00,54.49,54.51,54.4,54.42,51467.0,44.691,44.7074,44.6172,44.6336,51467.0
2016-12-21 10:45:00,54.42,54.5,54.35,54.5,35473.0,44.6336,44.6992,44.5762,44.6992,35473.0
2016-12-21 10:50:00,54.49,54.53,54.44,54.46,30409.0,44.691,44.7238,44.65,44.6664,30409.0
2016-12-21 10:55:00,54.45,54.59,54.45,54.59,43344.0,44.6582,44.7731,44.6582,44.7731,43344.0
2016-12-21 11:00:00,54.59,54.68,54.59,54.59,51477.0,44.7731,44.8469,44.7731,44.7731,51477.0
2016-12-21 11:05:00,54.59,54.7,54.53,54.68,41510.0,44.7731,44.8633,44.7238,44.8469,41510.0
2016-12-21 11:10:00,54.68,54.69,54.57,54.61,44136.0,44.8469,44.8551,44.7567,44.7895,44136.0
2016-12-21 11:15:00,54.61,54.69,54.55,54.56,40341.0,44.7895,44.8551,44.7403,44.7485,40341.0
2016-12-21 11:20:00,54.57,54.63,54.56,54.59,21388.0,44.7567,44.8059,44.7485,44.7731,21388.0
2016-12-21 11:25:00,54.59,54.67,54.59,54.64,25342.0,44.7731,44.8387,44.7731,44.8141,25342.0
2016-12-21 11:30:00,54.65,54.68,54.55,54.64,35260.0,44.8223,44.8469,44.7403,44.8141,35260.0
2016-12-21 11:35:00,54.62,54.68,54.58,54.62,23080.0,44.7977,44.8469,44.7649,44.7977,23080.0
2016-12-21 11:40:00,54.61,54.64,54.57,54.62,24637.0,44.7895,44.8141,44.7567,44.7977,24637.0
2016-12-21 11:45:00,54.63,54.69,54.61,54.68,65247.0,44.8059,44.8551,44.7895,44.8469,65247.0
2016-12-21 11:50:00,54.68,54.69,54.62,54.64,43387.0,44.8469,44.8551,44.7977,44.8141,43387.0
2016-12-21 11:55:00,54.63,54.68,54.63,54.66,34132.0,44.8059,44.8469,44.8059,44.8305,34132.0
2016-12-21 12:00:00,54.65,54.7,54.63,54.7,53077.0,44.8223,44.8633,44.8059,44.8633,53077.0
2016-12-21 12:05:00,54.7,54.7,54.63,54.7,23026.0,44.8633,44.8633,44.8059,44.8633,23026.0
2016-12-21 12:10:00,54.7,54.77,54.66,54.66,44097.0,44.8633,44.9207,44.8305,44.8305,44097.0
2016-12-21 12:15:00,54.65,54.68,54.6,54.6,20039.0,44.8223,44.8469,44.7813,44.7813,20039.0
2016-12-21 12:20:00,54.6,54.6,54.5,54.5,34042.0,44.7813,44.7813,44.6992,44.6992,34042.0
2016-12-21 12:25:00,54.5,54.53,54.46,54.5,38192.0,44.6992,44.7238,44.6664,44.6992,38192.0
2016-12-21 12:30:00,54.51,54.6,54.5,54.6,37604.0,44.7074,44.7813,44.6992,44.7813,37604.0
2016-12-21 12:35:00,54.6,54.64,54.58,54.59,30965.0,44.7813,44.8141,44.7649,44.7731,30965.0
2016-12-21 12:40:00,54.59,54.63,54.58,54.58,29154.0,44.7731,44.8059,44.7649,44.7649,29154.0
2016-12-21 12:45:00,54.58,54.67,54.57,54.6,48765.0,44.7649,44.8387,44.7567,44.7813,48765.0
2016-12-21 12:50:00,54.6,54.6,54.57,54.57,18825.0,44.7813,44.7813,44.7567,44.7567,18825.0
2016-12-21 12:55:00,54.57,54.62,54.56,54.59,38417.0,44.7567,44.7977,44.7485,44.7731,38417.0
2016-12-21 13:00:00,54.59,54.66,54.58,54.64,95188.0,44.7731,44.8305,44.7649,44.8141,95188.0
2016-12-21 13:05:00,54.63,54.68,54.57,54.58,39166.0,44.8059,44.8469,44.7567,44.7649,39166.0
2016-12-21 13:10:00,54.58,54.61,54.57,54.59,32178.0,44.7649,44.7895,44.7567,44.7731,32178.0
2016-12-21 13:15:00,54.59,54.6,54.51,54.56,38915.0,44.7731,44.7813,44.7074,44.7485,38915.0
2016-12-21 13:20:00,54.56,54.57,54.52,54.56,25320.0,44.7485,44.7567,44.7156,44.7485,25320.0
2016-12-21 13:25:00,54.56,54.56,54.5,54.53,28117.0,44.7485,44.7485,44.6992,44.7238,28117.0
2016-12-21 13:30:00,54.52,54.55,54.47,54.47,28666.0,44.7156,44.7403,44.6746,44.6746,28666.0
2016-12-21 13:35:00,54.48,54.53,54.47,54.49,23177.0,44.6828,44.7238,44.6746,44.691,23177.0
2016-12-21 13:40:00,54.49,54.52,54.45,54.46,22559.0,44.691,44.7156,44.6582,44.6664,22559.0
2016-12-21 13:45:00,54.47,54.47,54.37,54.43,33393.0,44.6746,44.6746,44.5926,44.6418,33393.0
2016-12-21 13:50:00,54.43,54.43,54.38,54.4,25911.0,44.6418,44.6418,44.6008,44.6172,25911.0
2016-12-21 13:55:00,54.4,54.41,54.35,54.37,31801.0,44.6172,44.6254,44.5762,44.5926,31801.0
2016-12-21 14:00:00,54.37,54.39,54.3,54.3,37361.0,44.5926,44.609,44.5352,44.5352,37361.0
2016-12-21 14:05:00,54.3,54.32,54.28,54.29,39146.0,44.5352,44.5516,44.5188,44.527,39146.0
2016-12-21 14:10:00,54.31,54.35,54.28,54.3,24538.0,44.5434,44.5762,44.5188,44.5352,24538.0
2016-12-21 14:15:00,54.3,54.31,54.28,54.29,29339.0,44.5352,44.5434,44.5188,44.527,29339.0
2016-12-21 14:20:00,54.28,54.31,54.27,54.29,23452.0,44.5188,44.5434,44.5106,44.527,23452.0
2016-12-21 14:25:00,54.29,54.42,54.28,54.41,53602.0,44.527,44.6336,44.5188,44.6254,53602.0
2016-12-21 14:30:00,54.41,54.41,54.34,54.35,30617.0,44.6254,44.6254,44.568,44.5762,30617.0
2016-12-21 14:35:00,54.35,54.38,54.35,54.38,26490.0,44.5762,44.6008,44.5762,44.6008,26490.0
2016-12-21 14:40:00,54.38,54.38,54.32,54.34,33533.0,44.6008,44.6008,44.5516,44.568,33533.0
2016-12-21 14:45:00,54.34,54.34,54.29,54.31,42644.0,44.568,44.568,44.527,44.5434,42644.0
2016-12-21 14:50:00,54.31,54.38,54.31,54.38,36240.0,44.5434,44.6008,44.5434,44.6008,36240.0
2016-12-21 14:55:00,54.39,54.4,54.33,54.33,33099.0,44.609,44.6172,44.5598,44.5598,33099.0
2016-12-21 15:00:00,54.34,54.43,54.33,54.43,33263.0,44.568,44.6418,44.5598,44.6418,33263.0
2016-12-21 15:05:00,54.43,54.53,54.43,54.49,30642.0,44.6418,44.7238,44.6418,44.691,30642.0
2016-12-21 15:10:00,54.5,54.58,54.5,54.53,32618.0,44.6992,44.7649,44.6992,44.7238,32618.0
2016-12-21 15:15:00,54.53,54.6,54.53,54.58,35342.0,44.7238,44.7813,44.7238,44.7649,35342.0
2016-12-21 15:20:00,54.58,54.58,54.54,54.55,34468.0,44.7649,44.7649,44.7321,44.7403,34468.0
2016-12-21 15:25:00,54.55,54.56,54.5,54.55,36967.0,44.7403,44.7485,44.6992,44.7403,36967.0
2016-12-21 15:30:00,54.55,54.56,54.5,54.56,70329.0,44.7403,44.7485,44.6992,44.7485,70329.0
2016-12-21 15:35:00,54.56,54.61,54.55,54.61,93269.0,44.7485,44.7895,44.7403,44.7895,93269.0
2016-12-21 15:40:00,54.61,54.65,54.58,54.59,80198.0,44.7895,44.8223,44.7649,44.7731,80198.0
2016-12-21 15:45:00,54.59,54.6,54.53,54.54,77668.0,44.7731,44.7813,44.7238,44.7321,77668.0
2016-12-21 15:50:00,54.55,54.56,54.49,54.52,102898.0,44.7403,44.7485,44.691,44.7156,102898.0
2016-12-21 15:55:00,54.52,54.55,54.5,54.52,126481.0,44.7156,44.7403,44.6992,44.7156,126481.0
2016-12-22 09:30:00,54.5,54.5,54.0,54.13,92556.0,44.6992,44.6992,44.2892,44.3958,92556.0
2016-12-22 09:35:00,54.14,54.15,54.0,54.04,70898.0,44.404,44.4122,44.2892,44.322,70898.0
2016-12-22 09:40:00,54.04,54.09,54.01,54.07,54720.0,44.322,44.363,44.2974,44.3466,54720.0
2016-12-22 09:45:00,54.07,54.3,54.07,54.26,49253.0,44.3466,44.5352,44.3466,44.5024,49253.0
2016-12-22 09:50:00,54.23,54.29,54.17,54.29,90064.0,44.4778,44.527,44.4286,44.527,90064.0
2016-12-22 09:55:00,54.28,54.51,54.28,54.44,68984.0,44.5188,44.7074,44.5188,44.65,68984.0
2016-12-22 10:00:00,54.45,54.48,54.31,54.34,31861.0,44.6582,44.6828,44.5434,44.568,31861.0
2016-12-22 10:05:00,54.33,54.35,54.27,54.28,32985.0,44.5598,44.5762,44.5106,44.5188,32985.0
2016-12-22 10:10:00,54.29,54.29,54.11,54.14,45113.0,44.527,44.527,44.3794,44.404,45113.0
2016-12-22 10:15:00,54.14,54.21,54.14,54.16,25954.0,44.404,44.4614,44.404,44.4204,25954.0
2016-12-22 10:20:00,54.17,54.19,54.12,54.18,50910.0,44.4286,44.445,44.3876,44.4368,50910.0
2016-12-22 10:25:00,54.19,54.32,54.18,54.26,39426.0,44.445,44.5516,44.4368,44.5024,39426.0
2016-12-22 10:30:00,54.25,54.28,54.22,54.28,21275.0,44.4942,44.5188,44.4696,44.5188,21275.0
2016-12-22 10:35:00,54.27,54.29,54.21,54.22,22284.0,44.5106,44.527,44.4614,44.4696,22284.0
2016-12-22 10:40:00,54.22,54.25,54.19,54.19,22377.0,44.4696,44.4942,44.445,44.445,22377.0
2016-12-22 10:45:00,54.19,54.25,54.18,54.24,16045.0,44.445,44.4942,44.4368,44.486,16045.0
2016-12-22 10:50:00,54.24,54.27,54.21,54.27,15865.0,44.486,44.5106,44.4614,44.5106,15865.0
2016-12-22 10:55:00,54.26,54.3,54.24,54.29,17475.0,44.5024,44.5352,44.486,44.527,17475.0
2016-12-22 11:00:00,54.3,54.34,54.25,54.28,52051.0,44.5352,44.568,44.4942,44.5188,52051.0
2016-12-22 11:05:00,54.28,54.4,54.28,54.39,27387.0,44.5188,44.6172,44.5188,44.609,27387.0
2016-12-22 11:10:00,54.38,54.4,54.36,54.37,20752.0,44.6008,44.6172,44.5844,44.5926,20752.0
2016-12-22 11:15:00,54.37,54.39,54.35,54.38,23742.0,44.5926,44.609,44.5762,44.6008,23742.0
2016-12-22 11:20:00,54.37,54.39,54.36,54.38,8813.0,44.5926,44.609,44.5844,44.6008,8813.0
2016-12-22 11:25:00,54.38,54.38,54.33,54.33,20328.0,44.6008,44.6008,44.5598,44.5598,20328.0
2016-12-22 11:30:00,54.33,54.33,54.3,54.32,25171.0,44.5598,44.5598,44.5352,44.5516,25171.0
2016-12-22 11:35:00,54.31,54.32,54.27,54.28,19196.0,44.5434,44.5516,44.5106,44.5188,19196.0
2016-12-22 11:40:00,54.28,54.29,54.18,54.19,47241.0,44.5188,44.527,44.4368,44.445,47241.0
2016-12-22 11:45:00,54.18,54.18,54.12,54.12,33990.0,44.4368,44.4368,44.3876,44.3876,33990.0
2016-12-22 11:50:00,54.12,54.14,54.1,54.12,27025.0,44.3876,44.404,44.3712,44.3876,27025.0
2016-12-22 11:55:00,54.13,54.13,54.08,54.1,29056.0,44.3958,44.3958,44.3548,44.3712,29056.0
2016-12-22 12:00:00,54.1,54.15,54.09,54.14,29493.0,44.3712,44.4122,44.363,44.404,29493.0
2016-12-22 12:05:00,54.14,54.15,54.07,54.09,19373.0,44.404,44.4122,44.3466,44.363,19373.0
2016-12-22 12:10:00,54.09,54.1,53.99,54.04,59784.0,44.363,44.3712,44.281,44.322,59784.0
2016-12-22 12:15:00,54.04,54.12,54.03,54.11,23416.0,44.322,44.3876,44.3138,44.3794,23416.0
2016-12-22 12:20:00,54.12,54.14,54.09,54.11,15892.0,44.3876,44.404,44.363,44.3794,15892.0
2016-12-22 12:25:00,54.12,54.2,54.09,54.18,33151.0,44.3876,44.4532,44.363,44.4368,33151.0
2016-12-22 12:30:00,54.18,54.2,54.13,54.13,16477.0,44.4368,44.4532,44.3958,44.3958,16477.0
2016-12-22 12:35:00,54.13,54.14,54.09,54.12,11484.0,44.3958,44.404,44.363,44.3876,11484.0
2016-12-22 12:40:00,54.13,54.18,54.13,54.17,21290.0,44.3958,44.4368,44.3958,44.4286,21290.0
2016-12-22 12:45:00,54.16,54.19,54.12,54.12,31333.0,44.4204,44.445,44.3876,44.3876,31333.0
2016-12-22 12:50:00,54.13,54.13,54.07,54.08,22230.0,44.3958,44.3958,44.3466,44.3548,22230.0
2016-12-22 12:55:00,54.08,54.09,54.05,54.06,14436.0,44.3548,44.363,44.3302,44.3384,14436.0
2016-12-22 13:00:00,54.07,54.12,54.06,54.12,22618.0,44.3466,44.3876,44.3384,44.3876,22618.0
2016-12-22 13:05:00,54.13,54.27,54.13,54.27,23714.0,44.3958,44.5106,44.3958,44.5106,23714.0
2016-12-22 13:10:00,54.27,54.31,54.24,54.3,28241.0,44.5106,44.5434,44.486,44.5352,28241.0
2016-12-22 13:15:00,54.3,54.41,54.29,54.41,26947.0,44.5352,44.6254,44.527,44.6254,26947.0
2016-12-22 13:20:00,54.41,54.46,54.33,54.33,82580.0,44.6254,44.6664,44.5598,44.5598,82580.0
2016-12-22 13:25:00,54.33,54.36,54.31,54.32,11922.0,44.5598,44.5844,44.5434,44.5516,11922.0
2016-12-22 13:30:00,54.31,54.31,54.23,54.23,23726.0,44.5434,44.5434,44.4778,44.4778,23726.0
2016-12-22 13:35:00,54.24,54.25,54.2,54.22,7951.0,44.486,44.4942,44.4532,44.4696,7951.0
2016-12-22 13:40:00,54.23,54.24,54.19,54.24,21848.0,44.4778,44.486,44.445,44.486,21848.0
2016-12-22 13:45:00,54.24,54.31,54.24,54.28,18962.0,44.486,44.5434,44.486,44.5188,18962.0
2016-12-22 13:50:00,54.28,54.28,54.19,54.19,28552.0,44.5188,44.5188,44.445,44.445,28552.0
2016-12-22 13:55:00,54.19,54.28,54.19,54.27,13837.0,44.445,44.5188,44.445,44.5106,13837.0
2016-12-22 14:00:00,54.27,54.29,54.2,54.27,39554.0,44.5106,44.527,44.4532,44.5106,39554.0
2016-12-22 14:05:00,54.28,54.28,54.2,54.25,33689.0,44.5188,44.5188,44.4532,44.4942,33689.0
2016-12-22 14:10:00,54.25,54.29,54.23,54.25,7012.0,44.4942,44.527,44.4778,44.4942,7012.0
2016-12-22 14:15:00,54.26,54.29,54.21,54.22,29608.0,44.5024,44.527,44.4614,44.4696,29608.0
2016-12-22 14:20:00,54.23,54.28,54.22,54.24,29342.0,44.4778,44.5188,44.4696,44.486,29342.0
2016-12-22 14:25:00,54.24,54.26,54.22,54.23,18466.0,44.486,44.5024,44.4696,44.4778,18466.0
2016-12-22 14:30:00,54.23,54.26,54.22,54.24,16177.0,44.4778,44.5024,44.4696,44.486,16177.0
2016-12-22 14:35:00,54.24,54.25,54.2,54.21,15914.0,44.486,44.4942,44.4532,44.4614,15914.0
2016-12-22 14:40:00,54.21,54.23,54.17,54.18,13624.0,44.4614,44.4778,44.4286,44.4368,13624.0
2016-12-22 14:45:00,54.18,54.22,54.16,54.18,18391.0,44.4368,44.4696,44.4204,44.4368,18391.0
2016-12-22 14:50:00,54.19,54.21,54.18,54.21,16543.0,44.445,44.4614,44.4368,44.4614,16543.0
2016-12-22 14:55:00,54.21,54.21,54.17,54.19,17748.0,44.4614,44.4614,44.4286,44.445,17748.0
2016-12-22 15:00:00,54.19,54.2,54.16,54.16,16451.0,44.445,44.4532,44.4204,44.4204,16451.0
2016-12-22 15:05:00,54.17,54.17,54.1,54.13,23275.0,44.4286,44.4286,44.3712,44.3958,23275.0
2016-12-22 15:10:00,54.12,54.14,54.09,54.12,21866.0,44.3876,44.404,44.363,44.3876,21866.0
2016-12-22 15:15:00,54.12,54.13,54.1,54.12,13140.0,44.3876,44.3958,44.3712,44.3876,13140.0
2016-12-22 15:20:00,54.11,54.12,54.07,54.08,24868.0,44.3794,44.3876,44.3466,44.3548,24868.0
2016-12-22 15:25:00,54.09,54.17,54.07,54.16,49477.0,44.363,44.4286,44.3466,44.4204,49477.0
2016-12-22 15:30:00,54.16,54.2,54.14,54.15,41875.0,44.4204,44.4532,44.404,44.4122,41875.0
2016-12-22 15:35:00,54.14,54.24,54.14,54.23,38265.0,44.404,44.486,44.404,44.4778,38265.0
2016-12-22 15:40:00,54.23,54.24,54.2,54.21,54646.0,44.4778,44.486,44.4532,44.4614,54646.0
2016-12-22 15:45:00,54.21,54.27,54.2,54.22,79335.0,44.4614,44.5106,44.4532,44.4696,79335.0
2016-12-22 15:50:00,54.22,54.23,54.2,54.21,56708.0,44.4696,44.4778,44.4532,44.4614,56708.0
2016-12-22 15:55:00,54.22,54.22,54.16,54.22,116666.0,44.4696,44.4696,44.4204,44.4696,116666.0
2016-12-23 09:30:00,54.03,54.37,54.0,54.28,49890.0,44.3138,44.5926,44.2892,44.5188,49890.0
2016-12-23 09:35:00,54.3,54.42,54.17,54.3,31143.0,44.5352,44.6336,44.4286,44.5352,31143.0
2016-12-23 09:40:00,54.31,54.32,54.17,54.25,30390.0,44.5434,44.5516,44.4286,44.4942,30390.0
2016-12-23 09:45:00,54.27,54.32,54.2,54.28,25413.0,44.5106,44.5516,44.4532,44.5188,25413.0
2016-12-23 09:50:00,54.3,54.46,54.26,54.43,33035.0,44.5352,44.6664,44.5024,44.6418,33035.0
2016-12-23 09:55:00,54.43,54.49,54.32,54.32,25847.0,44.6418,44.691,44.5516,44.5516,25847.0
2016-12-23 10:00:00,54.33,54.43,54.28,54.39,31218.0,44.5598,44.6418,44.5188,44.609,31218.0
2016-12-23 10:05:00,54.4,54.57,54.4,54.44,23854.0,44.6172,44.7567,44.6172,44.65,23854.0
2016-12-23 10:10:00,54.43,54.46,54.4,54.41,30884.0,44.6418,44.6664,44.6172,44.6254,30884.0
2016-12-23 10:15:00,54.41,54.44,54.38,54.38,9101.0,44.6254,44.65,44.6008,44.6008,9101.0
2016-12-23 10:20:00,54.38,54.39,54.27,54.32,19225.0,44.6008,44.609,44.5106,44.5516,19225.0
2016-12-23 10:25:00,54.32,54.39,54.27,54.37,17905.0,44.5516,44.609,44.5106,44.5926,17905.0
2016-12-23 10:30:00,54.36,54.36,54.26,54.29,23506.0,44.5844,44.5844,44.5024,44.527,23506.0
2016-12-23 10:35:00,54.28,54.28,54.2,54.22,21350.0,44.5188,44.5188,44.4532,44.4696,21350.0
2016-12-23 10:40:00,54.23,54.23,54.19,54.22,14441.0,44.4778,44.4778,44.445,44.4696,14441.0
2016-12-23 10:45:00,54.23,54.26,54.19,54.21,45550.0,44.4778,44.5024,44.445,44.4614,45550.0
2016-12-23 10:50:00,54.21,54.28,54.18,54.27,44165.0,44.4614,44.5188,44.4368,44.5106,44165.0
2016-12-23 10:55:00,54.26,54.32,54.25,54.31,34572.0,44.5024,44.5516,44.4942,44.5434,34572.0
2016-12-23 11:00:00,54.31,54.37,54.31,54.32,15491.0,44.5434,44.5926,44.5434,44.5516,15491.0
2016-12-23 11:05:00,54.32,54.34,54.3,54.31,20939.0,44.5516,44.568,44.5352,44.5434,20939.0
2016-12-23 11:10:00,54.3,54.32,54.26,54.27,30158.0,44.5352,44.5516,44.5024,44.5106,30158.0
2016-12-23 11:15:00,54.27,54.31,54.27,54.27,24584.0,44.5106,44.5434,44.5106,44.5106,24584.0
2016-12-23 11:20:00,54.28,54.31,54.27,54.3,41931.0,44.5188,44.5434,44.5106,44.5352,41931.0
2016-12-23 11:25:00,54.3,54.34,54.26,54.34,32403.0,44.5352,44.568,44.5024,44.568,32403.0
2016-12-23 11:30:00,54.35,54.36,54.26,54.29,23654.0,44.5762,44.5844,44.5024,44.527,23654.0
2016-12-23 11:35:00,54.28,54.31,54.24,54.24,26910.0,44.5188,44.5434,44.486,44.486,26910.0
2016-12-23 11:40:00,54.25,54.3,54.22,54.29,22274.0,44.4942,44.5352,44.4696,44.527,22274.0
2016-12-23 11:45:00,54.29,54.36,54.27,54.35,23173.0,44.527,44.5844,44.5106,44.5762,23173.0
2016-12-23 11:50:00,54.35,54.36,54.28,54.28,48151.0,44.5762,44.5844,44.5188,44.5188,48151.0
2016-12-23 11:55:00,54.29,54.39,54.28,54.38,20675.0,44.527,44.609,44.5188,44.6008,20675.0
2016-12-23 12:00:00,54.38,54.45,54.31,54.31,32433.0,44.6008,44.6582,44.5434,44.5434,32433.0
2016-12-23 12:05:00,54.31,54.34,54.3,54.31,10666.0,44.5434,44.568,44.5352,44.5434,10666.0
2016-12-23 12:10:00,54.32,54.4,54.31,54.39,15686.0,44.5516,44.6172,44.5434,44.609,15686.0
2016-12-23 12:15:00,54.39,54.41,54.35,54.37,15486.0,44.609,44.6254,44.5762,44.5926,15486.0
2016-12-23 12:20:00,54.37,54.37,54.32,54.36,22850.0,44.5926,44.5926,44.5516,44.5844,22850.0
2016-12-23 12:25:00,54.38,54.39,54.31,54.36,13375.0,44.6008,44.609,44.5434,44.5844,13375.0
2016-12-23 12:30:00,54.35,54.36,54.27,54.28,28796.0,44.5762,44.5844,44.5106,44.5188,28796.0
2016-12-23 12:35:00,54.28,54.31,54.27,54.29,15680.0,44.5188,44.5434,44.5106,44.527,15680.0
2016-12-23 12:40:00,54.28,54.34,54.28,54.3,7302.0,44.5188,44.568,44.5188,44.5352,7302.0
2016-12-23 12:45:00,54.3,54.32,54.27,54.3,6820.0,44.5352,44.5516,44.5106,44.5352,6820.0
2016-12-23 12:50:00,54.3,54.31,54.28,54.28,5397.0,44.5352,44.5434,44.5188,44.5188,5397.0
2016-12-23 12:55:00,54.28,54.28,54.24,54.27,10060.0,44.5188,44.5188,44.486,44.5106,10060.0
2016-12-23 13:00:00,54.27,54.29,54.26,54.28,5520.0,44.5106,44.527,44.5024,44.5188,5520.0
2016-12-23 13:05:00,54.27,54.31,54.26,54.29,11227.0,44.5106,44.5434,44.5024,44.527,11227.0
2016-12-23 13:10:00,54.29,54.3,54.28,54.28,4700.0,44.527,44.5352,44.5188,44.5188,4700.0
2016-12-23 13:15:00,54.28,54.29,54.24,54.24,11565.0,44.5188,44.527,44.486,44.486,11565.0
2016-12-23 13:20:00,54.24,54.24,54.21,54.23,8860.0,44.486,44.486,44.4614,44.4778,8860.0
2016-12-23 13:25:00,54.22,54.27,54.21,54.27,8815.0,44.4696,44.5106,44.4614,44.5106,8815.0
2016-12-23 13:30:00,54.26,54.27,54.24,54.25,5876.0,44.5024,44.5106,44.486,44.4942,5876.0
2016-12-23 13:35:00,54.25,54.26,54.24,54.25,7300.0,44.4942,44.5024,44.486,44.4942,7300.0
2016-12-23 13:40:00,54.24,54.26,54.23,54.24,5536.0,44.486,44.5024,44.4778,44.486,5536.0
2016-12-23 13:45:00,54.24,54.24,54.23,54.23,9291.0,44.486,44.486,44.4778,44.4778,9291.0
2016-12-23 13:50:00,54.23,54.24,54.22,54.23,8200.0,44.4778,44.486,44.4696,44.4778,8200.0
2016-12-23 13:55:00,54.24,54.25,54.23,54.24,6905.0,44.486,44.4942,44.4778,44.486,6905.0
2016-12-23 14:00:00,54.23,54.27,54.22,54.24,19432.0,44.4778,44.5106,44.4696,44.486,19432.0
2016-12-23 14:05:00,54.24,54.28,54.22,54.28,14637.0,44.486,44.5188,44.4696,44.5188,14637.0
2016-12-23 14:10:00,54.27,54.28,54.26,54.27,7075.0,44.5106,44.5188,44.5024,44.5106,7075.0
2016-12-23 14:15:00,54.27,54.29,54.27,54.28,5033.0,44.5106,44.527,44.5106,44.5188,5033.0
2016-12-23 14:20:00,54.28,54.29,54.25,54.25,11453.0,44.5188,44.527,44.4942,44.4942,11453.0
2016-12-23 14:25:00,54.26,54.28,54.24,54.24,19443.0,44.5024,44.5188,44.486,44.486,19443.0
2016-12-23 14:30:00,54.23,54.25,54.2,54.21,14434.0,44.4778,44.4942,44.4532,44.4614,14434.0
2016-12-23 14:35:00,54.23,54.23,54.2,54.22,8611.0,44.4778,44.4778,44.4532,44.4696,8611.0
2016-12-23 14:40:00,54.23,54.25,54.21,54.24,10172.0,44.4778,44.4942,44.4614,44.486,10172.0
2016-12-23 14:45:00,54.24,54.26,54.22,54.23,11678.0,44.486,44.5024,44.4696,44.4778,11678.0
2016-12-23 14:50:00,54.23,54.27,54.23,54.27,8750.0,44.4778,44.5106,44.4778,44.5106,8750.0
2016-12-23 14:55:00,54.26,54.29,54.24,54.29,17399.0,44.5024,44.527,44.486,44.527,17399.0
2016-12-23 15:00:00,54.28,54.3,54.25,54.26,13551.0,44.5188,44.5352,44.4942,44.5024,13551.0
2016-12-23 15:05:00,54.26,54.29,54.25,54.28,12193.0,44.5024,44.527,44.4942,44.5188,12193.0
2016-12-23 15:10:00,54.27,54.31,54.25,54.31,12011.0,44.5106,44.5434,44.4942,44.5434,12011.0
2016-12-23 15:15:00,54.3,54.32,54.28,54.32,17492.0,44.5352,44.5516,44.5188,44.5516,17492.0
2016-12-23 15:20:00,54.31,54.32,54.3,54.32,24586.0,44.5434,44.5516,44.5352,44.5516,24586.0
2016-12-23 15:25:00,54.32,54.33,54.3,54.3,19613.0,44.5516,44.5598,44.5352,44.5352,19613.0
2016-12-23 15:30:00,54.3,54.33,54.3,54.32,16036.0,44.5352,44.5598,44.5352,44.5516,16036.0
2016-12-23 15:35:00,54.31,54.33,54.3,54.31,27401.0,44.5434,44.5598,44.5352,44.5434,27401.0
2016-12-23 15:40:00,54.31,54.35,54.31,54.34,24486.0,44.5434,44.5762,44.5434,44.568,24486.0
2016-12-23 15:45:00,54.33,54.34,54.28,54.29,46765.0,44.5598,44.568,44.5188,44.527,46765.0
2016-12-23 15:50:00,54.3,54.3,54.23,54.25,59836.0,44.5352,44.5352,44.4778,44.4942,59836.0
2016-12-23 15:55:00,54.24,54.27,54.23,54.25,86995.0,44.486,44.5106,44.4778,44.4942,86995.0
2016-12-27 09:30:00,54.28,54.4,54.2,54.25,46283.0,44.5188,44.6172,44.4532,44.4942,46283.0
2016-12-27 09:35:00,54.25,54.51,54.25,54.4,27754.0,44.4942,44.7074,44.4942,44.6172,27754.0
2016-12-27 09:40:00,54.4,54.54,54.39,54.42,46738.0,44.6172,44.7321,44.609,44.6336,46738.0
2016-12-27 09:45:00,54.46,54.58,54.46,54.49,43169.0,44.6664,44.7649,44.6664,44.691,43169.0
2016-12-27 09:50:00,54.51,54.51,54.4,54.42,21409.0,44.7074,44.7074,44.6172,44.6336,21409.0
2016-12-27 09:55:00,54.41,54.44,54.27,54.3,23866.0,44.6254,44.65,44.5106,44.5352,23866.0
2016-12-27 10:00:00,54.32,54.5,54.32,54.44,32613.0,44.5516,44.6992,44.5516,44.65,32613.0
2016-12-27 10:05:00,54.44,54.46,54.37,54.4,29562.0,44.65,44.6664,44.5926,44.6172,29562.0
2016-12-27 10:10:00,54.4,54.48,54.28,54.3,38828.0,44.6172,44.6828,44.5188,44.5352,38828.0
2016-12-27 10:15:00,54.31,54.44,54.31,54.4,30746.0,44.5434,44.65,44.5434,44.6172,30746.0
2016-12-27 10:20:00,54.4,54.51,54.4,54.44,26554.0,44.6172,44.7074,44.6172,44.65,26554.0
2016-12-27 10:25:00,54.43,54.51,54.42,54.48,22482.0,44.6418,44.7074,44.6336,44.6828,22482.0
2016-12-27 10:30:00,54.48,54.57,54.46,54.56,29148.0,44.6828,44.7567,44.6664,44.7485,29148.0
2016-12-27 10:35:00,54.57,54.58,54.31,54.4,26447.0,44.7567,44.7649,44.5434,44.6172,26447.0
2016-12-27 10:40:00,54.39,54.41,54.28,54.31,18416.0,44.609,44.6254,44.5188,44.5434,18416.0
2016-12-27 10:45:00,54.3,54.31,54.21,54.3,24723.0,44.5352,44.5434,44.4614,44.5352,24723.0
2016-12-27 10:50:00,54.31,54.33,54.1,54.13,56272.0,44.5434,44.5598,44.3712,44.3958,56272.0
2016-12-27 10:55:00,54.12,54.26,54.12,54.26,15405.0,44.3876,44.5024,44.3876,44.5024,15405.0
2016-12-27 11:00:00,54.26,54.28,54.21,54.22,25186.0,44.5024,44.5188,44.4614,44.4696,25186.0
2016-12-27 11:05:00,54.22,54.26,54.14,54.17,31002.0,44.4696,44.5024,44.404,44.4286,31002.0
2016-12-27 11:10:00,54.18,54.21,54.13,54.17,27799.0,44.4368,44.4614,44.3958,44.4286,27799.0
2016-12-27 11:15:00,54.17,54.18,54.12,54.12,30009.0,44.4286,44.4368,44.3876,44.3876,30009.0
2016-12-27 11:20:00,54.12,54.2,54.12,54.18,26901.0,44.3876,44.4532,44.3876,44.4368,26901.0
2016-12-27 11:25:00,54.18,54.2,54.15,54.16,30526.0,44.4368,44.4532,44.4122,44.4204,30526.0
2016-12-27 11:30:00,54.17,54.21,54.16,54.2,27759.0,44.4286,44.4614,44.4204,44.4532,27759.0
2016-12-27 11:35:00,54.2,54.2,54.14,54.15,18904.0,44.4532,44.4532,44.404,44.4122,18904.0
2016-12-27 11:40:00,54.15,54.21,54.15,54.21,16159.0,44.4122,44.4614,44.4122,44.4614,16159.0
2016-12-27 11:45:00,54.2,54.2,54.16,54.19,16726.0,44.4532,44.4532,44.4204,44.445,16726.0
2016-12-27 11:50:00,54.18,54.19,54.08,54.09,20866.0,44.4368,44.445,44.3548,44.363,20866.0
2016-12-27 11:55:00,54.08,54.09,54.03,54.06,25892.0,44.3548,44.363,44.3138,44.3384,25892.0
2016-12-27 12:00:00,54.05,54.18,54.04,54.16,22318.0,44.3302,44.4368,44.322,44.4204,22318.0
2016-12-27 12:05:00,54.15,54.2,54.12,54.13,12863.0,44.4122,44.4532,44.3876,44.3958,12863.0
2016-12-27 12:10:00,54.13,54.16,54.1,54.14,10113.0,44.3958,44.4204,44.3712,44.404,10113.0
2016-12-27 12:15:00,54.13,54.16,54.12,54.15,6282.0,44.3958,44.4204,44.3876,44.4122,6282.0
2016-12-27 12:20:00,54.16,54.16,54.13,54.13,16515.0,44.4204,44.4204,44.3958,44.3958,16515.0
2016-12-27 12:25:00,54.14,54.15,54.1,54.11,17088.0,44.404,44.4122,44.3712,44.3794,17088.0
2016-12-27 12:30:00,54.1,54.11,54.08,54.11,15596.0,44.3712,44.3794,44.3548,44.3794,15596.0
2016-12-27 12:35:00,54.11,54.11,54.07,54.1,10679.0,44.3794,44.3794,44.3466,44.3712,10679.0
2016-12-27 12:40:00,54.1,54.11,54.09,54.1,4900.0,44.3712,44.3794,44.363,44.3712,4900.0
2016-12-27 12:45:00,54.1,54.1,54.06,54.07,10726.0,44.3712,44.3712,44.3384,44.3466,10726.0
2016-12-27 12:50:00,54.07,54.11,54.07,54.1,26391.0,44.3466,44.3794,44.3466,44.3712,26391.0
2016-12-27 12:55:00,54.1,54.15,54.07,54.15,22289.0,44.3712,44.4122,44.3466,44.4122,22289.0
2016-12-27 13:00:00,54.15,54.15,54.11,54.13,8807.0,44.4122,44.4122,44.3794,44.3958,8807.0
2016-12-27 13:05:00,54.13,54.13,54.11,54.11,9660.0,44.3958,44.3958,44.3794,44.3794,9660.0
2016-12-27 13:10:00,54.11,54.14,54.1,54.13,17814.0,44.3794,44.404,44.3712,44.3958,17814.0
2016-12-27 13:15:00,54.14,54.14,54.11,54.13,8382.0,44.404,44.404,44.3794,44.3958,8382.0
2016-12-27 13:20:00,54.12,54.15,54.12,54.15,16912.0,44.3876,44.4122,44.3876,44.4122,16912.0
2016-12-27 13:25:00,54.15,54.2,54.14,54.19,39351.0,44.4122,44.4532,44.404,44.445,39351.0
2016-12-27 13:30:00,54.19,54.2,54.17,54.18,11527.0,44.445,44.4532,44.4286,44.4368,11527.0
2016-12-27 13:35:00,54.17,54.2,54.16,54.19,25912.0,44.4286,44.4532,44.4204,44.445,25912.0
2016-12-27 13:40:00,54.19,54.2,54.17,54.19,13796.0,44.445,44.4532,44.4286,44.445,13796.0
2016-12-27 13:45:00,54.2,54.2,54.14,54.14,25036.0,44.4532,44.4532,44.404,44.404,25036.0
2016-12-27 13:50:00,54.13,54.16,54.11,54.15,37225.0,44.3958,44.4204,44.3794,44.4122,37225.0
2016-12-27 13:55:00,54.13,54.2,54.13,54.2,13444.0,44.3958,44.4532,44.3958,44.4532,13444.0
2016-12-27 14:00:00,54.19,54.21,54.16,54.16,27897.0,44.445,44.4614,44.4204,44.4204,27897.0
2016-12-27 14:05:00,54.16,54.2,54.15,54.17,15138.0,44.4204,44.4532,44.4122,44.4286,15138.0
2016-12-27 14:10:00,54.16,54.26,54.16,54.25,27277.0,44.4204,44.5024,44.4204,44.4942,27277.0
2016-12-27 14:15:00,54.26,54.26,54.21,54.22,17048.0,44.5024,44.5024,44.4614,44.4696,17048.0
2016-12-27 14:20:00,54.22,54.24,54.18,54.24,27703.0,44.4696,44.486,44.4368,44.486,27703.0
2016-12-27 14:25:00,54.23,54.25,54.22,54.23,16310.0,44.4778,44.4942,44.4696,44.4778,16310.0
2016-12-27 14:30:00,54.23,54.25,54.22,54.24,28238.0,44.4778,44.4942,44.4696,44.486,28238.0
2016-12-27 14:35:00,54.23,54.24,54.21,54.24,28514.0,44.4778,44.486,44.4614,44.486,28514.0
2016-12-27 14:40:00,54.25,54.25,54.22,54.25,15981.0,44.4942,44.4942,44.4696,44.4942,15981.0
2016-12-27 14:45:00,54.24,54.24,54.2,54.21,12697.0,44.486,44.486,44.4532,44.4614,12697.0
2016-12-27 14:50:00,54.2,54.21,54.18,54.2,13291.0,44.4532,44.4614,44.4368,44.4532,13291.0
2016-12-27 14:55:00,54.19,54.22,54.16,54.21,14130.0,44.445,44.4696,44.4204,44.4614,14130.0
2016-12-27 15:00:00,54.2,54.21,54.19,54.2,13109.0,44.4532,44.4614,44.445,44.4532,13109.0
2016-12-27 15:05:00,54.2,54.2,54.15,54.2,13948.0,44.4532,44.4532,44.4122,44.4532,13948.0
2016-12-27 15:10:00,54.19,54.2,54.1,54.14,32270.0,44.445,44.4532,44.3712,44.404,32270.0
2016-12-27 15:15:00,54.14,54.16,54.12,54.13,12164.0,44.404,44.4204,44.3876,44.3958,12164.0
2016-12-27 15:20:00,54.13,54.14,54.12,54.13,10115.0,44.3958,44.404,44.3876,44.3958,10115.0
2016-12-27 15:25:00,54.13,54.18,54.12,54.17,14544.0,44.3958,44.4368,44.3876,44.4286,14544.0
2016-12-27 15:30:00,54.18,54.18,54.13,54.15,34413.0,44.4368,44.4368,44.3958,44.4122,34413.0
2016-12-27 15:35:00,54.16,54.25,54.16,54.24,40192.0,44.4204,44.4942,44.4204,44.486,40192.0
2016-12-27 15:40:00,54.23,54.26,54.21,54.24,47380.0,44.4778,44.5024,44.4614,44.486,47380.0
2016-12-27 15:45:00,54.25,54.26,54.15,54.15,46453.0,44.4942,44.5024,44.4122,44.4122,46453.0
2016-12-27 15:50:00,54.16,54.2,54.15,54.19,50370.0,44.4204,44.4532,44.4122,44.445,50370.0
2016-12-27 15:55:00,54.19,54.22,54.16,54.18,80469.0,44.445,44.4696,44.4204,44.4368,80469.0
2016-12-28 09:30:00,54.1,54.23,54.05,54.17,49977.0,44.3712,44.4778,44.3302,44.4286,49977.0
2016-12-28 09:35:00,54.2,54.33,54.2,54.25,15326.0,44.4532,44.5598,44.4532,44.4942,15326.0
2016-12-28 09:40:00,54.25,54.29,54.2,54.27,19561.0,44.4942,44.527,44.4532,44.5106,19561.0
2016-12-28 09:45:00,54.29,54.32,54.23,54.24,42466.0,44.527,44.5516,44.4778,44.486,42466.0
2016-12-28 09:50:00,54.23,54.25,54.17,54.19,30091.0,44.4778,44.4942,44.4286,44.445,30091.0
2016-12-28 09:55:00,54.17,54.25,54.17,54.22,20410.0,44.4286,44.4942,44.4286,44.4696,20410.0
2016-12-28 10:00:00,54.24,54.25,54.17,54.2,26598.0,44.486,44.4942,44.4286,44.4532,26598.0
2016-12-28 10:05:00,54.21,54.23,54.08,54.09,18863.0,44.4614,44.4778,44.3548,44.363,18863.0
2016-12-28 10:10:00,54.08,54.15,54.07,54.12,11990.0,44.3548,44.4122,44.3466,44.3876,11990.0
2016-12-28 10:15:00,54.12,54.18,54.1,54.12,6897.0,44.3876,44.4368,44.3712,44.3876,6897.0
2016-12-28 10:20:00,54.11,54.15,54.1,54.14,9270.0,44.3794,44.4122,44.3712,44.404,9270.0
2016-12-28 10:25:00,54.13,54.18,54.09,54.15,37116.0,44.3958,44.4368,44.363,44.4122,37116.0
2016-12-28 10:30:00,54.16,54.18,54.09,54.13,25999.0,44.4204,44.4368,44.363,44.3958,25999.0
2016-12-28 10:35:00,54.14,54.14,54.09,54.1,11985.0,44.404,44.404,44.363,44.3712,11985.0
2016-12-28 10:40:00,54.1,54.17,54.1,54.14,18945.0,44.3712,44.4286,44.3712,44.404,18945.0
2016-12-28 10:45:00,54.14,54.23,54.13,54.17,15380.0,44.404,44.4778,44.3958,44.4286,15380.0
2016-12-28 10:50:00,54.16,54.2,54.15,54.18,9275.0,44.4204,44.4532,44.4122,44.4368,9275.0
2016-12-28 10:55:00,54.18,54.21,54.16,54.18,11017.0,44.4368,44.4614,44.4204,44.4368,11017.0
2016-12-28 11:00:00,54.18,54.2,54.13,54.17,10956.0,44.4368,44.4532,44.3958,44.4286,10956.0
2016-12-28 11:05:00,54.17,54.17,54.1,54.1,12877.0,44.4286,44.4286,44.3712,44.3712,12877.0
2016-12-28 11:10:00,54.1,54.18,54.1,54.16,18087.0,44.3712,44.4368,44.3712,44.4204,18087.0
2016-12-28 11:15:00,54.16,54.24,54.16,54.23,23805.0,44.4204,44.486,44.4204,44.4778,23805.0
2016-12-28 11:20:00,54.24,54.25,54.19,54.23,20397.0,44.486,44.4942,44.445,44.4778,20397.0
2016-12-28 11:25:00,54.24,54.25,54.22,54.22,28140.0,44.486,44.4942,44.4696,44.4696,28140.0
2016-12-28 11:30:00,54.22,54.23,54.21,54.22,13278.0,44.4696,44.4778,44.4614,44.4696,13278.0
2016-12-28 11:35:00,54.23,54.23,54.2,54.23,13819.0,44.4778,44.4778,44.4532,44.4778,13819.0
2016-12-28 11:40:00,54.23,54.23,54.17,54.17,10399.0,44.4778,44.4778,44.4286,44.4286,10399.0
2016-12-28 11:45:00,54.17,54.18,54.16,54.17,10890.0,44.4286,44.4368,44.4204,44.4286,10890.0
2016-12-28 11:50:00,54.16,54.17,54.07,54.08,33571.0,44.4204,44.4286,44.3466,44.3548,33571.0
2016-12-28 11:55:00,54.07,54.12,54.05,54.07,18870.0,44.3466,44.3876,44.3302,44.3466,18870.0
2016-12-28 12:00:00,54.06,54.07,54.01,54.04,19469.0,44.3384,44.3466,44.2974,44.322,19469.0
2016-12-28 12:05:00,54.04,54.07,54.03,54.04,7229.0,44.322,44.3466,44.3138,44.322,7229.0
2016-12-28 12:10:00,54.03,54.05,54.0,54.0,15086.0,44.3138,44.3302,44.2892,44.2892,15086.0
2016-12-28 12:15:00,54.0,54.01,53.92,53.94,28941.0,44.2892,44.2974,44.2235,44.2399,28941.0
2016-12-28 12:20:00,53.94,53.94,53.91,53.91,7426.0,44.2399,44.2399,44.2153,44.2153,7426.0
2016-12-28 12:25:00,53.91,53.99,53.91,53.98,7002.0,44.2153,44.281,44.2153,44.2728,7002.0
2016-12-28 12:30:00,53.98,53.98,53.92,53.94,12105.0,44.2728,44.2728,44.2235,44.2399,12105.0
2016-12-28 12:35:00,53.94,53.94,53.9,53.9,8331.0,44.2399,44.2399,44.2071,44.2071,8331.0
2016-12-28 12:40:00,53.91,53.92,53.85,53.86,31946.0,44.2153,44.2235,44.1661,44.1743,31946.0
2016-12-28 12:45:00,53.86,53.86,53.82,53.83,13362.0,44.1743,44.1743,44.1415,44.1497,13362.0
2016-12-28 12:50:00,53.83,53.97,53.81,53.95,101426.0,44.1497,44.2646,44.1333,44.2482,101426.0
2016-12-28 12:55:00,53.94,53.94,53.88,53.91,5686.0,44.2399,44.2399,44.1907,44.2153,5686.0
2016-12-28 13:00:00,53.91,53.96,53.91,53.95,14640.0,44.2153,44.2564,44.2153,44.2482,14640.0
2016-12-28 13:05:00,53.93,53.97,53.9,53.96,10400.0,44.2317,44.2646,44.2071,44.2564,10400.0
2016-12-28 13:10:00,53.95,54.0,53.94,53.99,9325.0,44.2482,44.2892,44.2399,44.281,9325.0
2016-12-28 13:15:00,53.99,53.99,53.96,53.97,10079.0,44.281,44.281,44.2564,44.2646,10079.0
2016-12-28 13:20:00,53.97,54.02,53.96,54.01,11830.0,44.2646,44.3056,44.2564,44.2974,11830.0
2016-12-28 13:25:00,54.01,54.04,53.97,53.99,10475.0,44.2974,44.322,44.2646,44.281,10475.0
2016-12-28 13:30:00,53.99,54.01,53.98,54.0,7500.0,44.281,44.2974,44.2728,44.2892,7500.0
2016-12-28 13:35:00,53.99,54.02,53.97,54.02,11433.0,44.281,44.3056,44.2646,44.3056,11433.0
2016-12-28 13:40:00,54.03,54.09,54.03,54.08,19277.0,44.3138,44.363,44.3138,44.3548,19277.0
2016-12-28 13:45:00,54.08,54.14,54.07,54.11,32703.0,44.3548,44.404,44.3466,44.3794,32703.0
2016-12-28 13:50:00,54.11,54.11,54.06,54.07,8330.0,44.3794,44.3794,44.3384,44.3466,8330.0
2016-12-28 13:55:00,54.06,54.07,54.04,54.05,13846.0,44.3384,44.3466,44.322,44.3302,13846.0
2016-12-28 14:00:00,54.05,54.07,54.04,54.05,16793.0,44.3302,44.3466,44.322,44.3302,16793.0
2016-12-28 14:05:00,54.04,54.06,54.02,54.05,10493.0,44.322,44.3384,44.3056,44.3302,10493.0
2016-12-28 14:10:00,54.05,54.06,54.0,54.01,16852.0,44.3302,44.3384,44.2892,44.2974,16852.0
2016-12-28 14:15:00,54.01,54.03,53.95,53.98,20924.0,44.2974,44.3138,44.2482,44.2728,20924.0
2016-12-28 14:20:00,53.98,53.98,53.89,53.9,13883.0,44.2728,44.2728,44.1989,44.2071,13883.0
2016-12-28 14:25:00,53.9,53.92,53.88,53.9,11780.0,44.2071,44.2235,44.1907,44.2071,11780.0
2016-12-28 14:30:00,53.91,53.92,53.86,53.86,9076.0,44.2153,44.2235,44.1743,44.1743,9076.0
2016-12-28 14:35:00,53.85,53.89,53.84,53.86,17647.0,44.1661,44.1989,44.1579,44.1743,17647.0
2016-12-28 14:40:00,53.86,53.88,53.84,53.86,18029.0,44.1743,44.1907,44.1579,44.1743,18029.0
2016-12-28 14:45:00,53.87,53.88,53.81,53.82,17653.0,44.1825,44.1907,44.1333,44.1415,17653.0
2016-12-28 14:50:00,53.83,53.88,53.81,53.87,13386.0,44.1497,44.1907,44.1333,44.1825,13386.0
2016-12-28 14:55:00,53.88,53.92,53.88,53.91,7941.0,44.1907,44.2235,44.1907,44.2153,7941.0
2016-12-28 15:00:00,53.92,53.95,53.9,53.95,14831.0,44.2235,44.2482,44.2071,44.2482,14831.0
2016-12-28 15:05:00,53.94,53.96,53.93,53.95,23301.0,44.2399,44.2564,44.2317,44.2482,23301.0
2016-12-28 15:10:00,53.95,53.97,53.9,53.97,22463.0,44.2482,44.2646,44.2071,44.2646,22463.0
2016-12-28 15:15:00,53.97,53.98,53.94,53.96,10173.0,44.2646,44.2728,44.2399,44.2564,10173.0
2016-12-28 15:20:00,53.96,53.98,53.95,53.97,10230.0,44.2564,44.2728,44.2482,44.2646,10230.0
2016-12-28 15:25:00,53.97,54.0,53.96,53.96,15031.0,44.2646,44.2892,44.2564,44.2564,15031.0
2016-12-28 15:30:00,53.97,53.97,53.93,53.95,19989.0,44.2646,44.2646,44.2317,44.2482,19989.0
2016-12-28 15:35:00,53.94,53.96,53.92,53.92,20208.0,44.2399,44.2564,44.2235,44.2235,20208.0
2016-12-28 15:40:00,53.92,53.93,53.86,53.87,31280.0,44.2235,44.2317,44.1743,44.1825,31280.0
2016-12-28 15:45:00,53.88,53.93,53.88,53.9,25403.0,44.1907,44.2317,44.1907,44.2071,25403.0
2016-12-28 15:50:00,53.89,53.94,53.89,53.91,51906.0,44.1989,44.2399,44.1989,44.2153,51906.0
2016-12-28 15:55:00,53.91,53.93,53.86,53.87,80162.0,44.2153,44.2317,44.1743,44.1825,80162.0
2016-12-29 09:30:00,53.93,54.0,53.82,53.82,24960.0,44.2317,44.2892,44.1415,44.1415,24960.0
2016-12-29 09:35:00,53.82,53.97,53.82,53.88,15972.0,44.1415,44.2646,44.1415,44.1907,15972.0
2016-12-29 09:40:00,53.9,53.96,53.82,53.82,10115.0,44.2071,44.2564,44.1415,44.1415,10115.0
2016-12-29 09:45:00,53.82,53.82,53.58,53.64,60298.0,44.1415,44.1415,43.9447,43.9939,60298.0
2016-12-29 09:50:00,53.61,54.0,53.61,53.95,29422.0,43.9693,44.2892,43.9693,44.2482,29422.0
2016-12-29 09:55:00,53.95,54.06,53.9,53.99,36576.0,44.2482,44.3384,44.2071,44.281,36576.0
2016-12-29 10:00:00,54.01,54.14,54.01,54.06,53101.0,44.2974,44.404,44.2974,44.3384,53101.0
2016-12-29 10:05:00,54.06,54.12,54.02,54.11,31949.0,44.3384,44.3876,44.3056,44.3794,31949.0
2016-12-29 10:10:00,54.11,54.13,54.04,54.09,32639.0,44.3794,44.3958,44.322,44.363,32639.0
2016-12-29 10:15:00,54.09,54.17,54.07,54.12,31926.0,44.363,44.4286,44.3466,44.3876,31926.0
2016-12-29 10:20:00,54.1,54.12,54.05,54.12,18755.0,44.3712,44.3876,44.3302,44.3876,18755.0
2016-12-29 10:25:00,54.12,54.2,54.07,54.19,32750.0,44.3876,44.4532,44.3466,44.445,32750.0
2016-12-29 10:30:00,54.2,54.22,54.15,54.21,31080.0,44.4532,44.4696,44.4122,44.4614,31080.0
2016-12-29 10:35:00,54.21,54.22,54.11,54.11,33558.0,44.4614,44.4696,44.3794,44.3794,33558.0
2016-12-29 10:40:00,54.12,54.15,54.1,54.15,17980.0,44.3876,44.4122,44.3712,44.4122,17980.0
2016-12-29 10:45:00,54.14,54.17,54.08,54.08,17250.0,44.404,44.4286,44.3548,44.3548,17250.0
2016-12-29 10:50:00,54.08,54.19,54.08,54.19,18590.0,44.3548,44.445,44.3548,44.445,18590.0
2016-12-29 10:55:00,54.19,54.21,54.17,54.18,11585.0,44.445,44.4614,44.4286,44.4368,11585.0
2016-12-29 11:00:00,54.18,54.19,54.11,54.12,12617.0,44.4368,44.445,44.3794,44.3876,12617.0
2016-12-29 11:05:00,54.11,54.14,54.08,54.13,19617.0,44.3794,44.404,44.3548,44.3958,19617.0
2016-12-29 11:10:00,54.13,54.15,54.07,54.08,28123.0,44.3958,44.4122,44.3466,44.3548,28123.0
2016-12-29 11:15:00,54.08,54.1,54.01,54.06,10884.0,44.3548,44.3712,44.2974,44.3384,10884.0
2016-12-29 11:20:00,54.07,54.09,54.01,54.05,19805.0,44.3466,44.363,44.2974,44.3302,19805.0
2016-12-29 11:25:00,54.06,54.11,54.05,54.08,11583.0,44.3384,44.3794,44.3302,44.3548,11583.0
2016-12-29 11:30:00,54.08,54.13,54.07,54.13,12380.0,44.3548,44.3958,44.3466,44.3958,12380.0
2016-12-29 11:35:00,54.14,54.16,54.12,54.14,14081.0,44.404,44.4204,44.3876,44.404,14081.0
2016-12-29 11:40:00,54.14,54.2,54.14,54.19,10223.0,44.404,44.4532,44.404,44.445,10223.0
2016-12-29 11:45:00,54.18,54.21,54.16,54.18,20096.0,44.4368,44.4614,44.4204,44.4368,20096.0
2016-12-29 11:50:00,54.17,54.19,54.13,54.18,10171.0,44.4286,44.445,44.3958,44.4368,10171.0
2016-12-29 11:55:00,54.18,54.18,54.11,54.13,10666.0,44.4368,44.4368,44.3794,44.3958,10666.0
2016-12-29 12:00:00,54.12,54.17,54.11,54.15,8189.0,44.3876,44.4286,44.3794,44.4122,8189.0
2016-12-29 12:05:00,54.14,54.16,54.1,54.11,21171.0,44.404,44.4204,44.3712,44.3794,21171.0
2016-12-29 12:10:00,54.11,54.11,54.05,54.07,18892.0,44.3794,44.3794,44.3302,44.3466,18892.0
2016-12-29 12:15:00,54.07,54.08,54.01,54.01,9703.0,44.3466,44.3548,44.2974,44.2974,9703.0
2016-12-29 12:20:00,54.02,54.09,54.01,54.08,20335.0,44.3056,44.363,44.2974,44.3548,20335.0
2016-12-29 12:25:00,54.06,54.13,54.05,54.1,6552.0,44.3384,44.3958,44.3302,44.3712,6552.0
2016-12-29 12:30:00,54.1,54.1,54.07,54.09,9870.0,44.3712,44.3712,44.3466,44.363,9870.0
2016-12-29 12:35:00,54.1,54.11,54.08,54.1,9564.0,44.3712,44.3794,44.3548,44.3712,9564.0
2016-12-29 12:40:00,54.1,54.14,54.1,54.12,10153.0,44.3712,44.404,44.3712,44.3876,10153.0
2016-12-29 12:45:00,54.12,54.16,54.11,54.16,10111.0,44.3876,44.4204,44.3794,44.4204,10111.0
2016-12-29 12:50:00,54.15,54.18,54.12,54.18,4960.0,44.4122,44.4368,44.3876,44.4368,4960.0
2016-12-29 12:55:00,54.18,54.19,54.13,54.16,10492.0,44.4368,44.445,44.3958,44.4204,10492.0
2016-12-29 13:00:00,54.15,54.19,54.14,54.15,7470.0,44.4122,44.445,44.404,44.4122,7470.0
2016-12-29 13:05:00,54.16,54.16,54.08,54.1,17334.0,44.4204,44.4204,44.3548,44.3712,17334.0
2016-12-29 13:10:00,54.11,54.12,54.1,54.12,7213.0,44.3794,44.3876,44.3712,44.3876,7213.0
2016-12-29 13:15:00,54.12,54.14,54.11,54.13,5211.0,44.3876,44.404,44.3794,44.3958,5211.0
2016-12-29 13:20:00,54.13,54.16,54.12,54.13,8133.0,44.3958,44.4204,44.3876,44.3958,8133.0
2016-12-29 13:25:00,54.13,54.19,54.13,54.14,26994.0,44.3958,44.445,44.3958,44.404,26994.0
2016-12-29 13:30:00,54.14,54.15,54.06,54.07,16762.0,44.404,44.4122,44.3384,44.3466,16762.0
2016-12-29 13:35:00,54.06,54.07,54.02,54.02,14442.0,44.3384,44.3466,44.3056,44.3056,14442.0
2016-12-29 13:40:00,54.03,54.05,54.0,54.01,21473.0,44.3138,44.3302,44.2892,44.2974,21473.0
2016-12-29 13:45:00,54.02,54.02,53.97,53.98,13932.0,44.3056,44.3056,44.2646,44.2728,13932.0
2016-12-29 13:50:00,53.99,54.05,53.98,54.04,7598.0,44.281,44.3302,44.2728,44.322,7598.0
2016-12-29 13:55:00,54.04,54.04,53.99,54.02,9761.0,44.322,44.322,44.281,44.3056,9761.0
2016-12-29 14:00:00,54.01,54.09,54.01,54.08,11237.0,44.2974,44.363,44.2974,44.3548,11237.0
2016-12-29 14:05:00,54.09,54.11,54.06,54.07,10985.0,44.363,44.3794,44.3384,44.3466,10985.0
2016-12-29 14:10:00,54.08,54.11,54.06,54.09,7006.0,44.3548,44.3794,44.3384,44.363,7006.0
2016-12-29 14:15:00,54.09,54.15,54.09,54.09,19312.0,44.363,44.4122,44.363,44.363,19312.0
2016-12-29 14:20:00,54.09,54.12,54.07,54.09,7871.0,44.363,44.3876,44.3466,44.363,7871.0
2016-12-29 14:25:00,54.09,54.09,54.03,54.05,17523.0,44.363,44.363,44.3138,44.3302,17523.0
2016-12-29 14:30:00,54.05,54.08,54.02,54.05,12074.0,44.3302,44.3548,44.3056,44.3302,12074.0
2016-12-29 14:35:00,54.05,54.06,54.03,54.05,6388.0,44.3302,44.3384,44.3138,44.3302,6388.0
2016-12-29 14:40:00,54.04,54.05,54.01,54.04,19399.0,44.322,44.3302,44.2974,44.322,19399.0
2016-12-29 14:45:00,54.04,54.11,54.04,54.09,12321.0,44.322,44.3794,44.322,44.363,12321.0
2016-12-29 14:50:00,54.08,54.15,54.08,54.14,10162.0,44.3548,44.4122,44.3548,44.404,10162.0
2016-12-29 14:55:00,54.13,54.13,54.08,54.11,10983.0,44.3958,44.3958,44.3548,44.3794,10983.0
2016-12-29 15:00:00,54.1,54.12,54.05,54.07,13047.0,44.3712,44.3876,44.3302,44.3466,13047.0
2016-12-29 15:05:00,54.07,54.08,54.05,54.05,7344.0,44.3466,44.3548,44.3302,44.3302,7344.0
2016-12-29 15:10:00,54.06,54.07,54.04,54.05,4746.0,44.3384,44.3466,44.322,44.3302,4746.0
2016-12-29 15:15:00,54.05,54.07,54.04,54.05,15451.0,44.3302,44.3466,44.322,44.3302,15451.0
2016-12-29 15:20:00,54.05,54.1,54.04,54.09,9559.0,44.3302,44.3712,44.322,44.363,9559.0
2016-12-29 15:25:00,54.1,54.14,54.1,54.12,19492.0,44.3712,44.404,44.3712,44.3876,19492.0
2016-12-29 15:30:00,54.11,54.13,54.09,54.09,19152.0,44.3794,44.3958,44.363,44.363,19152.0
2016-12-29 15:35:00,54.09,54.11,54.07,54.07,19241.0,44.363,44.3794,44.3466,44.3466,19241.0
2016-12-29 15:40:00,54.07,54.14,54.05,54.14,29606.0,44.3466,44.404,44.3302,44.404,29606.0
2016-12-29 15:45:00,54.14,54.15,54.1,54.1,31784.0,44.404,44.4122,44.3712,44.3712,31784.0
2016-12-29 15:50:00,54.11,54.13,54.09,54.11,36758.0,44.3794,44.3958,44.363,44.3794,36758.0
2016-12-29 15:55:00,54.11,54.11,54.06,54.06,79189.0,44.3794,44.3794,44.3384,44.3384,79189.0
2016-12-30 09:30:00,54.38,54.39,53.95,54.02,90317.0,44.6008,44.609,44.2482,44.3056,90317.0
2016-12-30 09:35:00,54.01,54.06,53.92,53.94,40339.0,44.2974,44.3384,44.2235,44.2399,40339.0
2016-12-30 09:40:00,53.94,54.04,53.9,53.96,21375.0,44.2399,44.322,44.2071,44.2564,21375.0
2016-12-30 09:45:00,53.95,54.06,53.95,54.02,63345.0,44.2482,44.3384,44.2482,44.3056,63345.0
2016-12-30 09:50:00,53.98,54.0,53.79,53.79,54759.0,44.2728,44.2892,44.1169,44.1169,54759.0
2016-12-30 09:55:00,53.8,53.8,53.63,53.68,33342.0,44.1251,44.1251,43.9857,44.0267,33342.0
2016-12-30 10:00:00,53.66,53.7,53.62,53.67,53377.0,44.0103,44.0431,43.9775,44.0185,53377.0
2016-12-30 10:05:00,53.67,53.75,53.66,53.71,39735.0,44.0185,44.0841,44.0103,44.0513,39735.0
2016-12-30 10:10:00,53.71,53.77,53.69,53.73,28849.0,44.0513,44.1005,44.0349,44.0677,28849.0
2016-12-30 10:15:00,53.71,53.71,53.62,53.62,15800.0,44.0513,44.0513,43.9775,43.9775,15800.0
2016-12-30 10:20:00,53.62,53.64,53.41,53.47,69548.0,43.9775,43.9939,43.8053,43.8545,69548.0
2016-12-30 10:25:00,53.49,53.52,53.41,53.44,26182.0,43.8709,43.8955,43.8053,43.8299,26182.0
2016-12-30 10:30:00,53.44,53.6,53.44,53.6,23649.0,43.8299,43.9611,43.8299,43.9611,23649.0
2016-12-30 10:35:00,53.59,53.59,53.48,53.49,30455.0,43.9529,43.9529,43.8627,43.8709,30455.0
2016-12-30 10:40:00,53.49,53.54,53.46,53.46,26025.0,43.8709,43.9119,43.8463,43.8463,26025.0
2016-12-30 10:45:00,53.46,53.59,53.43,53.55,44663.0,43.8463,43.9529,43.8217,43.9201,44663.0
2016-12-30 10:50:00,53.53,53.56,53.5,53.53,24161.0,43.9037,43.9283,43.8791,43.9037,24161.0
2016-12-30 10:55:00,53.54,53.61,53.51,53.59,28299.0,43.9119,43.9693,43.8873,43.9529,28299.0
2016-12-30 11:00:00,53.59,53.59,53.43,53.43,35307.0,43.9529,43.9529,43.8217,43.8217,35307.0
2016-12-30 11:05:00,53.43,53.49,53.36,53.42,65756.0,43.8217,43.8709,43.7643,43.8135,65756.0
2016-12-30 11:10:00,53.41,53.47,53.41,53.45,32124.0,43.8053,43.8545,43.8053,43.8381,32124.0
2016-12-30 11:15:00,53.46,53.5,53.44,53.49,25074.0,43.8463,43.8791,43.8299,43.8709,25074.0
2016-12-30 11:20:00,53.49,53.6,53.49,53.56,55930.0,43.8709,43.9611,43.8709,43.9283,55930.0
2016-12-30 11:25:00,53.57,53.68,53.55,53.57,25691.0,43.9365,44.0267,43.9201,43.9365,25691.0
2016-12-30 11:30:00,53.56,53.58,53.54,53.58,19347.0,43.9283,43.9447,43.9119,43.9447,19347.0
2016-12-30 11:35:00,53.59,53.6,53.42,53.42,18673.0,43.9529,43.9611,43.8135,43.8135,18673.0
2016-12-30 11:40:00,53.42,53.44,53.39,53.4,26406.0,43.8135,43.8299,43.7889,43.7971,26406.0
2016-12-30 11:45:00,53.4,53.4,53.32,53.34,52707.0,43.7971,43.7971,43.7314,43.7478,52707.0
2016-12-30 11:50:00,53.34,53.34,53.25,53.29,69348.0,43.7478,43.7478,43.674,43.7068,69348.0
2016-12-30 11:55:00,53.29,53.38,53.28,53.29,31827.0,43.7068,43.7807,43.6986,43.7068,31827.0
2016-12-30 12:00:00,53.29,53.29,53.22,53.24,26992.0,43.7068,43.7068,43.6494,43.6658,26992.0
2016-12-30 12:05:00,53.24,53.36,53.23,53.32,25700.0,43.6658,43.7643,43.6576,43.7314,25700.0
2016-12-30 12:10:00,53.33,53.36,53.28,53.29,14202.0,43.7396,43.7643,43.6986,43.7068,14202.0
2016-12-30 12:15:00,53.29,53.4,53.28,53.37,25399.0,43.7068,43.7971,43.6986,43.7725,25399.0
2016-12-30 12:20:00,53.37,53.38,53.35,53.35,7548.0,43.7725,43.7807,43.756,43.756,7548.0
2016-12-30 12:25:00,53.35,53.42,53.35,53.38,12828.0,43.756,43.8135,43.756,43.7807,12828.0
2016-12-30 12:30:00,53.38,53.42,53.36,53.36,14688.0,43.7807,43.8135,43.7643,43.7643,14688.0
2016-12-30 12:35:00,53.36,53.36,53.28,53.3,17165.0,43.7643,43.7643,43.6986,43.715,17165.0
2016-12-30 12:40:00,53.31,53.33,53.26,53.3,26995.0,43.7232,43.7396,43.6822,43.715,26995.0
2016-12-30 12:45:00,53.31,53.33,53.22,53.23,28748.0,43.7232,43.7396,43.6494,43.6576,28748.0
2016-12-30 12:50:00,53.24,53.24,53.13,53.16,57985.0,43.6658,43.6658,43.5756,43.6002,57985.0
2016-12-30 12:55:00,53.15,53.21,53.15,53.18,25660.0,43.592,43.6412,43.592,43.6166,25660.0
2016-12-30 13:00:00,53.18,53.18,53.13,53.13,20522.0,43.6166,43.6166,43.5756,43.5756,20522.0
2016-12-30 13:05:00,53.14,53.17,53.13,53.16,24215.0,43.5838,43.6084,43.5756,43.6002,24215.0
2016-12-30 13:10:00,53.16,53.29,53.15,53.27,32069.0,43.6002,43.7068,43.592,43.6904,32069.0
2016-12-30 13:15:00,53.28,53.33,53.25,53.33,16588.0,43.6986,43.7396,43.674,43.7396,16588.0
2016-12-30 13:20:00,53.31,53.34,53.27,53.34,10990.0,43.7232,43.7478,43.6904,43.7478,10990.0
2016-12-30 13:25:00,53.34,53.34,53.31,53.32,9681.0,43.7478,43.7478,43.7232,43.7314,9681.0
2016-12-30 13:30:00,53.32,53.37,53.31,53.37,19183.0,43.7314,43.7725,43.7232,43.7725,19183.0
2016-12-30 13:35:00,53.37,53.4,53.33,53.34,14529.0,43.7725,43.7971,43.7396,43.7478,14529.0
2016-12-30 13:40:00,53.34,53.39,53.33,53.34,17286.0,43.7478,43.7889,43.7396,43.7478,17286.0
2016-12-30 13:45:00,53.35,53.41,53.35,53.39,25774.0,43.756,43.8053,43.756,43.7889,25774.0
2016-12-30 13:50:00,53.38,53.4,53.37,53.38,8178.0,43.7807,43.7971,43.7725,43.7807,8178.0
2016-12-30 13:55:00,53.38,53.39,53.35,53.35,33755.0,43.7807,43.7889,43.756,43.756,33755.0
2016-12-30 14:00:00,53.35,53.49,53.34,53.48,71526.0,43.756,43.8709,43.7478,43.8627,71526.0
2016-12-30 14:05:00,53.47,53.49,53.47,53.47,21121.0,43.8545,43.8709,43.8545,43.8545,21121.0
2016-12-30 14:10:00,53.46,53.46,53.36,53.4,40344.0,43.8463,43.8463,43.7643,43.7971,40344.0
2016-12-30 14:15:00,53.4,53.43,53.35,53.37,26348.0,43.7971,43.8217,43.756,43.7725,26348.0
2016-12-30 14:20:00,53.37,53.38,53.28,53.28,30153.0,43.7725,43.7807,43.6986,43.6986,30153.0
2016-12-30 14:25:00,53.29,53.31,53.25,53.27,30387.0,43.7068,43.7232,43.674,43.6904,30387.0
2016-12-30 14:30:00,53.26,53.33,53.2,53.29,43172.0,43.6822,43.7396,43.633,43.7068,43172.0
2016-12-30 14:35:00,53.29,53.3,53.27,53.29,22611.0,43.7068,43.715,43.6904,43.7068,22611.0
2016-12-30 14:40:00,53.28,53.28,53.2,53.23,29072.0,43.6986,43.6986,43.633,43.6576,29072.0
2016-12-30 14:45:00,53.21,53.22,53.16,53.2,24837.0,43.6412,43.6494,43.6002,43.633,24837.0
2016-12-30 14:50:00,53.18,53.21,53.1,53.13,97868.0,43.6166,43.6412,43.551,43.5756,97868.0
2016-12-30 14:55:00,53.13,53.17,53.07,53.17,75315.0,43.5756,43.6084,43.5264,43.6084,75315.0
2016-12-30 15:00:00,53.17,53.24,53.15,53.23,24239.0,43.6084,43.6658,43.592,43.6576,24239.0
2016-12-30 15:05:00,53.23,53.28,53.22,53.27,23960.0,43.6576,43.6986,43.6494,43.6904,23960.0
2016-12-30 15:10:00,53.28,53.31,53.27,53.28,30717.0,43.6986,43.7232,43.6904,43.6986,30717.0
2016-12-30 15:15:00,53.29,53.35,53.25,53.27,36517.0,43.7068,43.756,43.674,43.6904,36517.0
2016-12-30 15:20:00,53.28,53.38,53.27,53.37,37128.0,43.6986,43.7807,43.6904,43.7725,37128.0
2016-12-30 15:25:00,53.37,53.43,53.37,53.38,58569.0,43.7725,43.8217,43.7725,43.7807,58569.0
2016-12-30 15:30:00,53.39,53.42,53.37,53.4,32004.0,43.7889,43.8135,43.7725,43.7971,32004.0
2016-12-30 15:35:00,53.39,53.44,53.38,53.44,34417.0,43.7889,43.8299,43.7807,43.8299,34417.0
2016-12-30 15:40:00,53.44,53.45,53.35,53.36,66935.0,43.8299,43.8381,43.756,43.7643,66935.0
2016-12-30 15:45:00,53.36,53.39,53.33,53.35,46993.0,43.7643,43.7889,43.7396,43.756,46993.0
2016-12-30 15:50:00,53.34,53.35,53.29,53.3,76368.0,43.7478,43.756,43.7068,43.715,76368.0
2016-12-30 15:55:00,53.3,53.43,53.29,53.41,177351.0,43.715,43.8217,43.7068,43.8053,177351.0
2017-01-03 09:30:00,53.62,53.74,53.16,53.28,139584.0,43.9775,44.0759,43.6002,43.6986,139584.0
2017-01-03 09:35:00,53.28,53.56,53.27,53.29,101227.0,43.6986,43.9283,43.6904,43.7068,101227.0
2017-01-03 09:40:00,53.32,53.32,53.07,53.09,85312.0,43.7314,43.7314,43.5264,43.5428,85312.0
2017-01-03 09:45:00,53.09,53.09,52.95,52.96,141916.0,43.5428,43.5428,43.428,43.4362,141916.0
2017-01-03 09:50:00,52.97,52.97,52.59,52.6,185185.0,43.4444,43.4444,43.1327,43.1409,185185.0
2017-01-03 09:55:00,52.59,52.69,52.54,52.61,219658.0,43.1327,43.2147,43.0917,43.1491,219658.0
2017-01-03 10:00:00,52.61,52.77,52.58,52.74,284257.0,43.1491,43.2804,43.1245,43.2557,284257.0
2017-01-03 10:05:00,52.74,53.1,52.72,53.02,206826.0,43.2557,43.551,43.2393,43.4854,206826.0
2017-01-03 10:10:00,53.02,53.07,52.93,53.02,157590.0,43.4854,43.5264,43.4116,43.4854,157590.0
2017-01-03 10:15:00,53.03,53.1,52.84,52.87,144321.0,43.4936,43.551,43.3378,43.3624,144321.0
2017-01-03 10:20:00,52.87,52.94,52.84,52.86,79997.0,43.3624,43.4198,43.3378,43.3542,79997.0
2017-01-03 10:25:00,52.85,52.87,52.68,52.73,88945.0,43.346,43.3624,43.2065,43.2475,88945.0
2017-01-03 10:30:00,52.73,52.83,52.7,52.75,94551.0,43.2475,43.3296,43.2229,43.2639,94551.0
2017-01-03 10:35:00,52.75,52.82,52.71,52.72,84195.0,43.2639,43.3214,43.2311,43.2393,84195.0
2017-01-03 10:40:00,52.73,52.82,52.69,52.73,89548.0,43.2475,43.3214,43.2147,43.2475,89548.0
2017-01-03 10:45:00,52.74,52.84,52.74,52.77,76531.0,43.2557,43.3378,43.2557,43.2804,76531.0
2017-01-03 10:50:00,52.77,52.84,52.76,52.81,56782.0,43.2804,43.3378,43.2721,43.3132,56782.0
2017-01-03 10:55:00,52.8,52.89,52.77,52.87,92984.0,43.305,43.3788,43.2804,43.3624,92984.0
2017-01-03 11:00:00,52.86,52.86,52.73,52.82,153636.0,43.3542,43.3542,43.2475,43.3214,153636.0
2017-01-03 11:05:00,52.81,52.82,52.7,52.8,48896.0,43.3132,43.3214,43.2229,43.305,48896.0
2017-01-03 11:10:00,52.8,52.86,52.79,52.83,50934.0,43.305,43.3542,43.2968,43.3296,50934.0
2017-01-03 11:15:00,52.83,52.86,52.75,52.75,56689.0,43.3296,43.3542,43.2639,43.2639,56689.0
2017-01-03 11:20:00,52.76,52.83,52.75,52.78,54203.0,43.2721,43.3296,43.2639,43.2886,54203.0
2017-01-03 11:25:00,52.78,52.79,52.72,52.79,43954.0,43.2886,43.2968,43.2393,43.2968,43954.0
2017-01-03 11:30:00,52.79,52.82,52.71,52.77,47907.0,43.2968,43.3214,43.2311,43.2804,47907.0
2017-01-03 11:35:00,52.76,52.79,52.73,52.76,46691.0,43.2721,43.2968,43.2475,43.2721,46691.0
2017-01-03 11:40:00,52.76,52.77,52.66,52.66,78834.0,43.2721,43.2804,43.1901,43.1901,78834.0
2017-01-03 11:45:00,52.67,52.81,52.67,52.79,107098.0,43.1983,43.3132,43.1983,43.2968,107098.0
2017-01-03 11:50:00,52.79,52.84,52.77,52.8,42776.0,43.2968,43.3378,43.2804,43.305,42776.0
2017-01-03 11:55:00,52.8,52.84,52.74,52.84,53369.0,43.305,43.3378,43.2557,43.3378,53369.0
2017-01-03 12:00:00,52.83,52.86,52.75,52.85,71823.0,43.3296,43.3542,43.2639,43.346,71823.0
2017-01-03 12:05:00,52.85,52.85,52.76,52.8,39466.0,43.346,43.346,43.2721,43.305,39466.0
2017-01-03 12:10:00,52.8,52.85,52.78,52.83,138861.0,43.305,43.346,43.2886,43.3296,138861.0
2017-01-03 12:15:00,52.83,53.0,52.82,52.99,138386.0,43.3296,43.469,43.3214,43.4608,138386.0
2017-01-03 12:20:00,52.98,53.0,52.93,52.96,29047.0,43.4526,43.469,43.4116,43.4362,29047.0
2017-01-03 12:25:00,52.96,53.05,52.92,52.94,45912.0,43.4362,43.51,43.4034,43.4198,45912.0
2017-01-03 12:30:00,52.95,53.04,52.94,53.01,44105.0,43.428,43.5018,43.4198,43.4772,44105.0
2017-01-03 12:35:00,53.03,53.14,53.01,53.05,83617.0,43.4936,43.5838,43.4772,43.51,83617.0
2017-01-03 12:40:00,53.05,53.15,53.04,53.05,58556.0,43.51,43.592,43.5018,43.51,58556.0
2017-01-03 12:45:00,53.05,53.14,53.03,53.14,33685.0,43.51,43.5838,43.4936,43.5838,33685.0
2017-01-03 12:50:00,53.14,53.14,52.92,52.98,91304.0,43.5838,43.5838,43.4034,43.4526,91304.0
2017-01-03 12:55:00,52.98,53.03,52.94,52.95,25762.0,43.4526,43.4936,43.4198,43.428,25762.0
2017-01-03 13:00:00,52.95,52.99,52.92,52.92,32070.0,43.428,43.4608,43.4034,43.4034,32070.0
2017-01-03 13:05:00,52.93,52.93,52.84,52.88,30180.0,43.4116,43.4116,43.3378,43.3706,30180.0
2017-01-03 13:10:00,52.89,52.97,52.88,52.94,26444.0,43.3788,43.4444,43.3706,43.4198,26444.0
2017-01-03 13:15:00,52.93,53.05,52.91,53.05,26450.0,43.4116,43.51,43.3952,43.51,26450.0
2017-01-03 13:20:00,53.03,53.12,53.0,53.04,41322.0,43.4936,43.5674,43.469,43.5018,41322.0
2017-01-03 13:25:00,53.03,53.11,53.03,53.09,55110.0,43.4936,43.5592,43.4936,43.5428,55110.0
2017-01-03 13:30:00,53.09,53.1,53.02,53.04,44040.0,43.5428,43.551,43.4854,43.5018,44040.0
2017-01-03 13:35:00,53.04,53.14,52.99,53.14,121670.0,43.5018,43.5838,43.4608,43.5838,121670.0
2017-01-03 13:40:00,53.15,53.23,53.11,53.21,38114.0,43.592,43.6576,43.5592,43.6412,38114.0
2017-01-03 13:45:00,53.21,53.26,53.15,53.18,23114.0,43.6412,43.6822,43.592,43.6166,23114.0
2017-01-03 13:50:00,53.17,53.23,53.15,53.19,29614.0,43.6084,43.6576,43.592,43.6248,29614.0
2017-01-03 13:55:00,53.18,53.23,53.16,53.18,20826.0,43.6166,43.6576,43.6002,43.6166,20826.0
2017-01-03 14:00:00,53.19,53.2,53.14,53.16,26348.0,43.6248,43.633,43.5838,43.6002,26348.0
2017-01-03 14:05:00,53.15,53.17,53.1,53.12,33098.0,43.592,43.6084,43.551,43.5674,33098.0
2017-01-03 14:10:00,53.11,53.11,53.04,53.09,44106.0,43.5592,43.5592,43.5018,43.5428,44106.0
2017-01-03 14:15:00,53.08,53.14,53.07,53.07,34007.0,43.5346,43.5838,43.5264,43.5264,34007.0
2017-01-03 14:20:00,53.08,53.13,53.07,53.08,30040.0,43.5346,43.5756,43.5264,43.5346,30040.0
2017-01-03 14:25:00,53.09,53.19,53.08,53.1,29649.0,43.5428,43.6248,43.5346,43.551,29649.0
2017-01-03 14:30:00,53.09,53.16,53.06,53.13,34670.0,43.5428,43.6002,43.5182,43.5756,34670.0
2017-01-03 14:35:00,53.13,53.14,53.08,53.11,24739.0,43.5756,43.5838,43.5346,43.5592,24739.0
2017-01-03 14:40:00,53.12,53.13,53.09,53.13,31915.0,43.5674,43.5756,43.5428,43.5756,31915.0
2017-01-03 14:45:00,53.13,53.15,53.1,53.15,26981.0,43.5756,43.592,43.551,43.592,26981.0
2017-01-03 14:50:00,53.16,53.2,53.13,53.2,35105.0,43.6002,43.633,43.5756,43.633,35105.0
2017-01-03 14:55:00,53.2,53.23,53.17,53.23,30647.0,43.633,43.6576,43.6084,43.6576,30647.0
2017-01-03 15:00:00,53.24,53.37,53.22,53.29,84141.0,43.6658,43.7725,43.6494,43.7068,84141.0
2017-01-03 15:05:00,53.29,53.31,53.27,53.3,48176.0,43.7068,43.7232,43.6904,43.715,48176.0
2017-01-03 15:10:00,53.3,53.3,53.23,53.26,42867.0,43.715,43.715,43.6576,43.6822,42867.0
2017-01-03 15:15:00,53.27,53.29,53.19,53.28,42278.0,43.6904,43.7068,43.6248,43.6986,42278.0
2017-01-03 15:20:00,53.27,53.28,53.14,53.15,40829.0,43.6904,43.6986,43.5838,43.592,40829.0
2017-01-03 15:25:00,53.15,53.2,53.15,53.17,36711.0,43.592,43.633,43.592,43.6084,36711.0
2017-01-03 15:30:00,53.17,53.22,53.14,53.15,68342.0,43.6084,43.6494,43.5838,43.592,68342.0
2017-01-03 15:35:00,53.14,53.14,53.03,53.13,190546.0,43.5838,43.5838,43.4936,43.5756,190546.0
2017-01-03 15:40:00,53.13,53.28,53.12,53.23,60299.0,43.5756,43.6986,43.5674,43.6576,60299.0
2017-01-03 15:45:00,53.23,53.35,53.23,53.32,104472.0,43.6576,43.756,43.6576,43.7314,104472.0
2017-01-03 15:50:00,53.32,53.35,53.29,53.29,111016.0,43.7314,43.756,43.7068,43.7068,111016.0
2017-01-03 15:55:00,53.3,53.35,53.28,53.33,192709.0,43.715,43.756,43.6986,43.7396,192709.0
2017-01-04 09:30:00,53.7,53.93,53.57,53.69,115168.0,44.0431,44.2317,43.9365,44.0349,115168.0
2017-01-04 09:35:00,53.68,53.82,53.53,53.55,72726.0,44.0267,44.1415,43.9037,43.9201,72726.0
2017-01-04 09:40:00,53.56,53.83,53.56,53.59,38666.0,43.9283,44.1497,43.9283,43.9529,38666.0
2017-01-04 09:45:00,53.61,53.69,53.52,53.59,47892.0,43.9693,44.0349,43.8955,43.9529,47892.0
2017-01-04 09:50:00,53.56,53.75,53.54,53.7,68043.0,43.9283,44.0841,43.9119,44.0431,68043.0
2017-01-04 09:55:00,53.7,53.86,53.67,53.86,62413.0,44.0431,44.1743,44.0185,44.1743,62413.0
2017-01-04 10:00:00,53.86,53.93,53.76,53.92,83495.0,44.1743,44.2317,44.0923,44.2235,83495.0
2017-01-04 10:05:00,53.92,53.92,53.78,53.9,54985.0,44.2235,44.2235,44.1087,44.2071,54985.0
2017-01-04 10:10:00,53.91,53.97,53.86,53.92,46732.0,44.2153,44.2646,44.1743,44.2235,46732.0
2017-01-04 10:15:00,53.91,54.07,53.9,54.07,91714.0,44.2153,44.3466,44.2071,44.3466,91714.0
2017-01-04 10:20:00,54.06,54.17,54.03,54.15,61848.0,44.3384,44.4286,44.3138,44.4122,61848.0
2017-01-04 10:25:00,54.14,54.32,54.12,54.27,130120.0,44.404,44.5516,44.3876,44.5106,130120.0
2017-01-04 10:30:00,54.28,54.4,54.24,54.37,146429.0,44.5188,44.6172,44.486,44.5926,146429.0
2017-01-04 10:35:00,54.37,54.41,54.25,54.31,82369.0,44.5926,44.6254,44.4942,44.5434,82369.0
2017-01-04 10:40:00,54.32,54.32,54.25,54.29,42819.0,44.5516,44.5516,44.4942,44.527,42819.0
2017-01-04 10:45:00,54.29,54.32,54.25,54.28,41561.0,44.527,44.5516,44.4942,44.5188,41561.0
2017-01-04 10:50:00,54.27,54.28,54.16,54.18,81635.0,44.5106,44.5188,44.4204,44.4368,81635.0
2017-01-04 10:55:00,54.18,54.18,54.07,54.08,38634.0,44.4368,44.4368,44.3466,44.3548,38634.0
2017-01-04 11:00:00,54.08,54.09,54.01,54.09,35526.0,44.3548,44.363,44.2974,44.363,35526.0
2017-01-04 11:05:00,54.1,54.15,54.02,54.02,67109.0,44.3712,44.4122,44.3056,44.3056,67109.0
2017-01-04 11:10:00,54.01,54.18,54.01,54.17,25448.0,44.2974,44.4368,44.2974,44.4286,25448.0
2017-01-04 11:15:00,54.17,54.24,54.11,54.22,32863.0,44.4286,44.486,44.3794,44.4696,32863.0
2017-01-04 11:20:00,54.23,54.27,54.18,54.2,44047.0,44.4778,44.5106,44.4368,44.4532,44047.0
2017-01-04 11:25:00,54.2,54.36,54.19,54.34,35434.0,44.4532,44.5844,44.445,44.568,35434.0
2017-01-04 11:30:00,54.34,54.48,54.32,54.46,62706.0,44.568,44.6828,44.5516,44.6664,62706.0
2017-01-04 11:35:00,54.46,54.51,54.37,54.43,53689.0,44.6664,44.7074,44.5926,44.6418,53689.0
2017-01-04 11:40:00,54.43,54.44,54.36,54.43,43490.0,44.6418,44.65,44.5844,44.6418,43490.0
2017-01-04 11:45:00,54.43,54.47,54.38,54.44,31137.0,44.6418,44.6746,44.6008,44.65,31137.0
2017-01-04 11:50:00,54.43,54.43,54.33,54.41,54972.0,44.6418,44.6418,44.5598,44.6254,54972.0
2017-01-04 11:55:00,54.42,54.53,54.38,54.51,88320.0,44.6336,44.7238,44.6008,44.7074,88320.0
2017-01-04 12:00:00,54.52,54.53,54.48,54.5,43738.0,44.7156,44.7238,44.6828,44.6992,43738.0
2017-01-04 12:05:00,54.49,54.54,54.49,54.53,43175.0,44.691,44.7321,44.691,44.7238,43175.0
2017-01-04 12:10:00,54.54,54.55,54.51,54.55,36148.0,44.7321,44.7403,44.7074,44.7403,36148.0
2017-01-04 12:15:00,54.55,54.57,54.52,54.53,37346.0,44.7403,44.7567,44.7156,44.7238,37346.0
2017-01-04 12:20:00,54.53,54.53,54.5,54.52,29107.0,44.7238,44.7238,44.6992,44.7156,29107.0
2017-01-04 12:25:00,54.53,54.57,54.5,54.56,36528.0,44.7238,44.7567,44.6992,44.7485,36528.0
2017-01-04 12:30:00,54.56,54.57,54.47,54.52,38200.0,44.7485,44.7567,44.6746,44.7156,38200.0
2017-01-04 12:35:00,54.51,54.52,54.47,54.5,26731.0,44.7074,44.7156,44.6746,44.6992,26731.0
2017-01-04 12:40:00,54.5,54.5,54.46,54.5,17860.0,44.6992,44.6992,44.6664,44.6992,17860.0
2017-01-04 12:45:00,54.5,54.51,54.46,54.51,22813.0,44.6992,44.7074,44.6664,44.7074,22813.0
2017-01-04 12:50:00,54.51,54.53,54.49,54.52,37243.0,44.7074,44.7238,44.691,44.7156,37243.0
2017-01-04 12:55:00,54.53,54.57,54.52,54.56,22174.0,44.7238,44.7567,44.7156,44.7485,22174.0
2017-01-04 13:00:00,54.56,54.56,54.49,54.49,32789.0,44.7485,44.7485,44.691,44.691,32789.0
2017-01-04 13:05:00,54.48,54.5,54.44,54.49,27826.0,44.6828,44.6992,44.65,44.691,27826.0
2017-01-04 13:10:00,54.49,54.51,54.46,54.49,16313.0,44.691,44.7074,44.6664,44.691,16313.0
2017-01-04 13:15:00,54.48,54.52,54.47,54.5,20640.0,44.6828,44.7156,44.6746,44.6992,20640.0
2017-01-04 13:20:00,54.51,54.54,54.5,54.51,21763.0,44.7074,44.7321,44.6992,44.7074,21763.0
2017-01-04 13:25:00,54.52,54.53,54.51,54.53,18162.0,44.7156,44.7238,44.7074,44.7238,18162.0
2017-01-04 13:30:00,54.52,54.55,54.51,54.55,23204.0,44.7156,44.7403,44.7074,44.7403,23204.0
2017-01-04 13:35:00,54.55,54.57,54.53,54.57,36513.0,44.7403,44.7567,44.7238,44.7567,36513.0
2017-01-04 13:40:00,54.56,54.57,54.5,54.52,25502.0,44.7485,44.7567,44.6992,44.7156,25502.0
2017-01-04 13:45:00,54.51,54.53,54.49,54.52,19465.0,44.7074,44.7238,44.691,44.7156,19465.0
2017-01-04 13:50:00,54.52,54.57,54.49,54.55,30734.0,44.7156,44.7567,44.691,44.7403,30734.0
2017-01-04 13:55:00,54.55,54.59,54.53,54.57,33913.0,44.7403,44.7731,44.7238,44.7567,33913.0
2017-01-04 14:00:00,54.57,54.6,54.57,54.57,21568.0,44.7567,44.7813,44.7567,44.7567,21568.0
2017-01-04 14:05:00,54.57,54.64,54.56,54.62,45297.0,44.7567,44.8141,44.7485,44.7977,45297.0
2017-01-04 14:10:00,54.62,54.7,54.56,54.7,50587.0,44.7977,44.8633,44.7485,44.8633,50587.0
2017-01-04 14:15:00,54.7,54.73,54.67,54.73,27954.0,44.8633,44.8879,44.8387,44.8879,27954.0
2017-01-04 14:20:00,54.73,54.75,54.68,54.7,52981.0,44.8879,44.9043,44.8469,44.8633,52981.0
2017-01-04 14:25:00,54.7,54.76,54.69,54.76,74644.0,44.8633,44.9125,44.8551,44.9125,74644.0
2017-01-04 14:30:00,54.76,54.77,54.7,54.75,135943.0,44.9125,44.9207,44.8633,44.9043,135943.0
2017-01-04 14:35:00,54.75,54.78,54.71,54.75,49363.0,44.9043,44.9289,44.8715,44.9043,49363.0
2017-01-04 14:40:00,54.76,54.79,54.75,54.78,36448.0,44.9125,44.9371,44.9043,44.9289,36448.0
2017-01-04 14:45:00,54.77,54.81,54.73,54.8,44054.0,44.9207,44.9535,44.8879,44.9453,44054.0
2017-01-04 14:50:00,54.8,54.82,54.79,54.8,43945.0,44.9453,44.9617,44.9371,44.9453,43945.0
2017-01-04 14:55:00,54.81,54.82,54.78,54.8,33547.0,44.9535,44.9617,44.9289,44.9453,33547.0
2017-01-04 15:00:00,54.8,54.86,54.8,54.84,52909.0,44.9453,44.9945,44.9453,44.9781,52909.0
2017-01-04 15:05:00,54.85,54.85,54.74,54.78,66636.0,44.9863,44.9863,44.8961,44.9289,66636.0
2017-01-04 15:10:00,54.77,54.8,54.73,54.8,68558.0,44.9207,44.9453,44.8879,44.9453,68558.0
2017-01-04 15:15:00,54.8,54.83,54.79,54.81,46925.0,44.9453,44.9699,44.9371,44.9535,46925.0
2017-01-04 15:20:00,54.81,54.87,54.8,54.86,66348.0,44.9535,45.0027,44.9453,44.9945,66348.0
2017-01-04 15:25:00,54.85,54.9,54.84,54.87,77031.0,44.9863,45.0273,44.9781,45.0027,77031.0
2017-01-04 15:30:00,54.87,54.9,54.84,54.89,62079.0,45.0027,45.0273,44.9781,45.0191,62079.0
2017-01-04 15:35:00,54.89,54.92,54.86,54.92,104526.0,45.0191,45.0437,44.9945,45.0437,104526.0
2017-01-04 15:40:00,54.91,55.0,54.88,54.9,125378.0,45.0355,45.1093,45.0109,45.0273,125378.0
2017-01-04 15:45:00,54.9,54.97,54.9,54.94,133601.0,45.0273,45.0847,45.0273,45.0601,133601.0
2017-01-04 15:50:00,54.94,54.98,54.89,54.96,206764.0,45.0601,45.0929,45.0191,45.0765,206764.0
2017-01-04 15:55:00,54.96,55.0,54.95,54.97,291510.0,45.0765,45.1093,45.0683,45.0847,291510.0
2017-01-05 09:30:00,55.18,55.38,55.02,55.17,132623.0,45.257,45.421,45.1257,45.2488,132623.0
2017-01-05 09:35:00,55.17,55.47,55.17,55.35,88365.0,45.2488,45.4948,45.2488,45.3964,88365.0
2017-01-05 09:40:00,55.36,55.47,55.29,55.41,47340.0,45.4046,45.4948,45.3472,45.4456,47340.0
2017-01-05 09:45:00,55.4,55.57,55.38,55.57,91221.0,45.4374,45.5768,45.421,45.5768,91221.0
2017-01-05 09:50:00,55.57,55.6,55.44,55.52,55831.0,45.5768,45.6014,45.4702,45.5358,55831.0
2017-01-05 09:55:00,55.51,55.57,55.42,55.44,50607.0,45.5276,45.5768,45.4538,45.4702,50607.0
2017-01-05 10:00:00,55.44,55.58,55.44,55.56,47996.0,45.4702,45.585,45.4702,45.5686,47996.0
2017-01-05 10:05:00,55.57,55.74,55.55,55.65,113939.0,45.5768,45.7163,45.5604,45.6424,113939.0
2017-01-05 10:10:00,55.66,55.77,55.61,55.62,66404.0,45.6506,45.7409,45.6096,45.6178,66404.0
2017-01-05 10:15:00,55.62,55.67,55.55,55.57,46811.0,45.6178,45.6588,45.5604,45.5768,46811.0
2017-01-05 10:20:00,55.57,55.65,55.49,55.61,44808.0,45.5768,45.6424,45.5112,45.6096,44808.0
2017-01-05 10:25:00,55.61,55.65,55.54,55.58,36288.0,45.6096,45.6424,45.5522,45.585,36288.0
2017-01-05 10:30:00,55.57,55.57,55.41,55.5,56336.0,45.5768,45.5768,45.4456,45.5194,56336.0
2017-01-05 10:35:00,55.5,55.53,55.45,55.48,37797.0,45.5194,45.544,45.4784,45.503,37797.0
2017-01-05 10:40:00,55.48,55.52,55.35,55.49,42469.0,45.503,45.5358,45.3964,45.5112,42469.0
2017-01-05 10:45:00,55.49,55.54,55.46,55.51,29128.0,45.5112,45.5522,45.4866,45.5276,29128.0
2017-01-05 10:50:00,55.51,55.56,55.48,55.55,24467.0,45.5276,45.5686,45.503,45.5604,24467.0
2017-01-05 10:55:00,55.56,55.61,55.49,55.52,50724.0,45.5686,45.6096,45.5112,45.5358,50724.0
2017-01-05 11:00:00,55.52,55.63,55.51,55.6,33442.0,45.5358,45.626,45.5276,45.6014,33442.0
2017-01-05 11:05:00,55.6,55.6,55.44,55.48,75178.0,45.6014,45.6014,45.4702,45.503,75178.0
2017-01-05 11:10:00,55.47,55.48,55.24,55.3,85847.0,45.4948,45.503,45.3062,45.3554,85847.0
2017-01-05 11:15:00,55.29,55.37,55.23,55.37,35418.0,45.3472,45.4128,45.298,45.4128,35418.0
2017-01-05 11:20:00,55.37,55.47,55.34,55.42,41608.0,45.4128,45.4948,45.3882,45.4538,41608.0
2017-01-05 11:25:00,55.41,55.44,55.33,55.35,67536.0,45.4456,45.4702,45.38,45.3964,67536.0
2017-01-05 11:30:00,55.35,55.37,55.21,55.26,54904.0,45.3964,45.4128,45.2816,45.3226,54904.0
2017-01-05 11:35:00,55.26,55.37,55.22,55.23,79802.0,45.3226,45.4128,45.2898,45.298,79802.0
2017-01-05 11:40:00,55.23,55.29,55.14,55.19,39814.0,45.298,45.3472,45.2242,45.2652,39814.0
2017-01-05 11:45:00,55.2,55.26,55.11,55.17,41890.0,45.2734,45.3226,45.1995,45.2488,41890.0
2017-01-05 11:50:00,55.18,55.21,55.1,55.12,22389.0,45.257,45.2816,45.1913,45.2077,22389.0
2017-01-05 11:55:00,55.13,55.23,55.12,55.13,54982.0,45.216,45.298,45.2077,45.216,54982.0
2017-01-05 12:00:00,55.13,55.14,55.05,55.07,45756.0,45.216,45.2242,45.1503,45.1667,45756.0
2017-01-05 12:05:00,55.06,55.15,55.02,55.02,38197.0,45.1585,45.2324,45.1257,45.1257,38197.0
2017-01-05 12:10:00,55.02,55.13,55.02,55.13,35079.0,45.1257,45.216,45.1257,45.216,35079.0
2017-01-05 12:15:00,55.15,55.18,55.09,55.13,28103.0,45.2324,45.257,45.1831,45.216,28103.0
2017-01-05 12:20:00,55.12,55.15,55.07,55.15,26662.0,45.2077,45.2324,45.1667,45.2324,26662.0
2017-01-05 12:25:00,55.16,55.18,55.12,55.17,21188.0,45.2406,45.257,45.2077,45.2488,21188.0
2017-01-05 12:30:00,55.16,55.23,55.13,55.14,40316.0,45.2406,45.298,45.216,45.2242,40316.0
2017-01-05 12:35:00,55.14,55.24,55.11,55.23,25520.0,45.2242,45.3062,45.1995,45.298,25520.0
2017-01-05 12:40:00,55.24,55.28,55.23,55.28,36457.0,45.3062,45.339,45.298,45.339,36457.0
2017-01-05 12:45:00,55.28,55.28,55.25,55.26,28189.0,45.339,45.339,45.3144,45.3226,28189.0
2017-01-05 12:50:00,55.26,55.28,55.14,55.15,34345.0,45.3226,45.339,45.2242,45.2324,34345.0
2017-01-05 12:55:00,55.15,55.28,55.14,55.27,42756.0,45.2324,45.339,45.2242,45.3308,42756.0
2017-01-05 13:00:00,55.27,55.27,55.2,55.24,25443.0,45.3308,45.3308,45.2734,45.3062,25443.0
2017-01-05 13:05:00,55.24,55.26,55.21,55.25,37990.0,45.3062,45.3226,45.2816,45.3144,37990.0
2017-01-05 13:10:00,55.25,55.26,55.19,55.2,37607.0,45.3144,45.3226,45.2652,45.2734,37607.0
2017-01-05 13:15:00,55.2,55.26,55.13,55.21,30706.0,45.2734,45.3226,45.216,45.2816,30706.0
2017-01-05 13:20:00,55.21,55.32,55.19,55.3,29077.0,45.2816,45.3718,45.2652,45.3554,29077.0
2017-01-05 13:25:00,55.3,55.31,55.2,55.21,28029.0,45.3554,45.3636,45.2734,45.2816,28029.0
2017-01-05 13:30:00,55.21,55.25,55.18,55.22,21737.0,45.2816,45.3144,45.257,45.2898,21737.0
2017-01-05 13:35:00,55.21,55.25,55.17,55.18,33461.0,45.2816,45.3144,45.2488,45.257,33461.0
2017-01-05 13:40:00,55.19,55.19,55.11,55.12,30806.0,45.2652,45.2652,45.1995,45.2077,30806.0
2017-01-05 13:45:00,55.12,55.18,55.11,55.16,18717.0,45.2077,45.257,45.1995,45.2406,18717.0
2017-01-05 13:50:00,55.16,55.23,55.16,55.21,33271.0,45.2406,45.298,45.2406,45.2816,33271.0
2017-01-05 13:55:00,55.21,55.23,55.17,55.17,25454.0,45.2816,45.298,45.2488,45.2488,25454.0
2017-01-05 14:00:00,55.17,55.23,55.17,55.23,31897.0,45.2488,45.298,45.2488,45.298,31897.0
2017-01-05 14:05:00,55.22,55.22,55.15,55.16,39981.0,45.2898,45.2898,45.2324,45.2406,39981.0
2017-01-05 14:10:00,55.16,55.2,55.15,55.16,32838.0,45.2406,45.2734,45.2324,45.2406,32838.0
2017-01-05 14:15:00,55.16,55.19,55.15,55.17,27119.0,45.2406,45.2652,45.2324,45.2488,27119.0
2017-01-05 14:20:00,55.18,55.23,55.18,55.23,42613.0,45.257,45.298,45.257,45.298,42613.0
2017-01-05 14:25:00,55.22,55.25,55.19,55.2,24453.0,45.2898,45.3144,45.2652,45.2734,24453.0
2017-01-05 14:30:00,55.2,55.22,55.18,55.19,24287.0,45.2734,45.2898,45.257,45.2652,24287.0
2017-01-05 14:35:00,55.19,55.24,55.15,55.19,27037.0,45.2652,45.3062,45.2324,45.2652,27037.0
2017-01-05 14:40:00,55.19,55.2,55.14,55.17,28998.0,45.2652,45.2734,45.2242,45.2488,28998.0
2017-01-05 14:45:00,55.18,55.19,55.1,55.1,36535.0,45.257,45.2652,45.1913,45.1913,36535.0
2017-01-05 14:50:00,55.1,55.16,55.1,55.16,51815.0,45.1913,45.2406,45.1913,45.2406,51815.0
2017-01-05 14:55:00,55.15,55.15,55.11,55.15,18834.0,45.2324,45.2324,45.1995,45.2324,18834.0
2017-01-05 15:00:00,55.15,55.25,55.15,55.25,27602.0,45.2324,45.3144,45.2324,45.3144,27602.0
2017-01-05 15:05:00,55.24,55.25,55.19,55.21,21775.0,45.3062,45.3144,45.2652,45.2816,21775.0
2017-01-05 15:10:00,55.2,55.21,55.18,55.19,24247.0,45.2734,45.2816,45.257,45.2652,24247.0
2017-01-05 15:15:00,55.19,55.2,55.11,55.11,27001.0,45.2652,45.2734,45.1995,45.1995,27001.0
2017-01-05 15:20:00,55.1,55.18,55.1,55.18,20209.0,45.1913,45.257,45.1913,45.257,20209.0
2017-01-05 15:25:00,55.18,55.19,55.15,55.19,35150.0,45.257,45.2652,45.2324,45.2652,35150.0
2017-01-05 15:30:00,55.18,55.21,55.14,55.16,38075.0,45.257,45.2816,45.2242,45.2406,38075.0
2017-01-05 15:35:00,55.15,55.19,55.14,55.18,37375.0,45.2324,45.2652,45.2242,45.257,37375.0
2017-01-05 15:40:00,55.19,55.21,55.13,55.14,73589.0,45.2652,45.2816,45.216,45.2242,73589.0
2017-01-05 15:45:00,55.13,55.14,55.09,55.13,67240.0,45.216,45.2242,45.1831,45.216,67240.0
2017-01-05 15:50:00,55.13,55.13,55.09,55.11,79524.0,45.216,45.216,45.1831,45.1995,79524.0
2017-01-05 15:55:00,55.11,55.11,55.06,55.07,188840.0,45.1995,45.1995,45.1585,45.1667,188840.0
2017-01-06 09:30:00,54.85,55.2,54.81,54.94,70476.0,44.9863,45.2734,44.9535,45.0601,70476.0
2017-01-06 09:35:00,54.95,54.96,54.58,54.72,77121.0,45.0683,45.0765,44.7649,44.8797,77121.0
2017-01-06 09:40:00,54.73,54.76,54.62,54.72,88416.0,44.8879,44.9125,44.7977,44.8797,88416.0
2017-01-06 09:45:00,54.71,54.79,54.59,54.69,59312.0,44.8715,44.9371,44.7731,44.8551,59312.0
2017-01-06 09:50:00,54.69,54.83,54.68,54.81,25182.0,44.8551,44.9699,44.8469,44.9535,25182.0
2017-01-06 09:55:00,54.84,55.04,54.83,55.01,44271.0,44.9781,45.1421,44.9699,45.1175,44271.0
2017-01-06 10:00:00,54.99,55.14,54.95,55.13,47133.0,45.1011,45.2242,45.0683,45.216,47133.0
2017-01-06 10:05:00,55.12,55.19,55.05,55.09,44327.0,45.2077,45.2652,45.1503,45.1831,44327.0
2017-01-06 10:10:00,55.09,55.1,55.0,55.06,44815.0,45.1831,45.1913,45.1093,45.1585,44815.0
2017-01-06 10:15:00,55.04,55.1,55.02,55.05,27662.0,45.1421,45.1913,45.1257,45.1503,27662.0
2017-01-06 10:20:00,55.08,55.13,55.05,55.12,35265.0,45.1749,45.216,45.1503,45.2077,35265.0
2017-01-06 10:25:00,55.13,55.15,55.05,55.08,24540.0,45.216,45.2324,45.1503,45.1749,24540.0
2017-01-06 10:30:00,55.1,55.18,55.08,55.08,26194.0,45.1913,45.257,45.1749,45.1749,26194.0
2017-01-06 10:35:00,55.08,55.1,54.99,55.02,27950.0,45.1749,45.1913,45.1011,45.1257,27950.0
2017-01-06 10:40:00,55.02,55.05,54.98,55.05,17115.0,45.1257,45.1503,45.0929,45.1503,17115.0
2017-01-06 10:45:00,55.06,55.09,55.03,55.05,14999.0,45.1585,45.1831,45.1339,45.1503,14999.0
2017-01-06 10:50:00,55.05,55.12,55.04,55.11,25844.0,45.1503,45.2077,45.1421,45.1995,25844.0
2017-01-06 10:55:00,55.11,55.14,55.06,55.1,25895.0,45.1995,45.2242,45.1585,45.1913,25895.0
2017-01-06 11:00:00,55.11,55.25,55.11,55.18,45612.0,45.1995,45.3144,45.1995,45.257,45612.0
2017-01-06 11:05:00,55.17,55.18,55.13,55.15,22903.0,45.2488,45.257,45.216,45.2324,22903.0
2017-01-06 11:10:00,55.17,55.22,55.15,55.19,23237.0,45.2488,45.2898,45.2324,45.2652,23237.0
2017-01-06 11:15:00,55.19,55.19,55.1,55.12,17511.0,45.2652,45.2652,45.1913,45.2077,17511.0
2017-01-06 11:20:00,55.13,55.17,55.11,55.16,15898.0,45.216,45.2488,45.1995,45.2406,15898.0
2017-01-06 11:25:00,55.16,55.16,55.07,55.07,21535.0,45.2406,45.2406,45.1667,45.1667,21535.0
2017-01-06 11:30:00,55.06,55.11,55.03,55.08,24424.0,45.1585,45.1995,45.1339,45.1749,24424.0
2017-01-06 11:35:00,55.09,55.11,55.03,55.1,17018.0,45.1831,45.1995,45.1339,45.1913,17018.0
2017-01-06 11:40:00,55.1,55.15,55.05,55.1,16449.0,45.1913,45.2324,45.1503,45.1913,16449.0
2017-01-06 11:45:00,55.1,55.13,55.08,55.09,14601.0,45.1913,45.216,45.1749,45.1831,14601.0
2017-01-06 11:50:00,55.1,55.12,55.03,55.1,20966.0,45.1913,45.2077,45.1339,45.1913,20966.0
2017-01-06 11:55:00,55.1,55.12,55.09,55.12,15336.0,45.1913,45.2077,45.1831,45.2077,15336.0
2017-01-06 12:00:00,55.12,55.15,55.1,55.11,30380.0,45.2077,45.2324,45.1913,45.1995,30380.0
2017-01-06 12:05:00,55.11,55.27,55.1,55.25,67086.0,45.1995,45.3308,45.1913,45.3144,67086.0
2017-01-06 12:10:00,55.26,55.3,55.23,55.29,59707.0,45.3226,45.3554,45.298,45.3472,59707.0
2017-01-06 12:15:00,55.29,55.35,55.29,55.33,73630.0,45.3472,45.3964,45.3472,45.38,73630.0
2017-01-06 12:20:00,55.33,55.34,55.29,55.31,30129.0,45.38,45.3882,45.3472,45.3636,30129.0
2017-01-06 12:25:00,55.32,55.45,55.31,55.38,111835.0,45.3718,45.4784,45.3636,45.421,111835.0
2017-01-06 12:30:00,55.38,55.4,55.34,55.37,35448.0,45.421,45.4374,45.3882,45.4128,35448.0
2017-01-06 12:35:00,55.37,55.4,55.32,55.37,20001.0,45.4128,45.4374,45.3718,45.4128,20001.0
2017-01-06 12:40:00,55.39,55.39,55.34,55.34,16934.0,45.4292,45.4292,45.3882,45.3882,16934.0
2017-01-06 12:45:00,55.34,55.39,55.32,55.36,26862.0,45.3882,45.4292,45.3718,45.4046,26862.0
2017-01-06 12:50:00,55.36,55.36,55.31,55.34,20452.0,45.4046,45.4046,45.3636,45.3882,20452.0
2017-01-06 12:55:00,55.34,55.36,55.33,55.34,19933.0,45.3882,45.4046,45.38,45.3882,19933.0
2017-01-06 13:00:00,55.33,55.35,55.3,55.35,17459.0,45.38,45.3964,45.3554,45.3964,17459.0
2017-01-06 13:05:00,55.35,55.37,55.34,55.35,32083.0,45.3964,45.4128,45.3882,45.3964,32083.0
2017-01-06 13:10:00,55.35,55.38,55.34,55.37,19128.0,45.3964,45.421,45.3882,45.4128,19128.0
2017-01-06 13:15:00,55.36,55.37,55.34,55.35,14276.0,45.4046,45.4128,45.3882,45.3964,14276.0
2017-01-06 13:20:00,55.36,55.43,55.35,55.42,77369.0,45.4046,45.462,45.3964,45.4538,77369.0
2017-01-06 13:25:00,55.42,55.44,55.39,55.42,48062.0,45.4538,45.4702,45.4292,45.4538,48062.0
2017-01-06 13:30:00,55.41,55.42,55.39,55.4,18985.0,45.4456,45.4538,45.4292,45.4374,18985.0
2017-01-06 13:35:00,55.4,55.41,55.36,55.4,22839.0,45.4374,45.4456,45.4046,45.4374,22839.0
2017-01-06 13:40:00,55.39,55.41,55.35,55.36,25280.0,45.4292,45.4456,45.3964,45.4046,25280.0
2017-01-06 13:45:00,55.36,55.39,55.35,55.37,9862.0,45.4046,45.4292,45.3964,45.4128,9862.0
2017-01-06 13:50:00,55.36,55.38,55.36,55.38,15785.0,45.4046,45.421,45.4046,45.421,15785.0
2017-01-06 13:55:00,55.38,55.42,55.37,55.41,49440.0,45.421,45.4538,45.4128,45.4456,49440.0
2017-01-06 14:00:00,55.41,55.45,55.4,55.43,13721.0,45.4456,45.4784,45.4374,45.462,13721.0
2017-01-06 14:05:00,55.42,55.49,55.4,55.47,23819.0,45.4538,45.5112,45.4374,45.4948,23819.0
2017-01-06 14:10:00,55.46,55.48,55.43,55.47,14465.0,45.4866,45.503,45.462,45.4948,14465.0
2017-01-06 14:15:00,55.48,55.48,55.45,55.47,8454.0,45.503,45.503,45.4784,45.4948,8454.0
2017-01-06 14:20:00,55.47,55.55,55.46,55.49,40765.0,45.4948,45.5604,45.4866,45.5112,40765.0
2017-01-06 14:25:00,55.49,55.53,55.47,55.49,31130.0,45.5112,45.544,45.4948,45.5112,31130.0
2017-01-06 14:30:00,55.48,55.55,55.46,55.5,41781.0,45.503,45.5604,45.4866,45.5194,41781.0
2017-01-06 14:35:00,55.49,55.51,55.44,55.5,19974.0,45.5112,45.5276,45.4702,45.5194,19974.0
2017-01-06 14:40:00,55.5,55.54,55.49,55.54,18809.0,45.5194,45.5522,45.5112,45.5522,18809.0
2017-01-06 14:45:00,55.53,55.58,55.51,55.52,40192.0,45.544,45.585,45.5276,45.5358,40192.0
2017-01-06 14:50:00,55.52,55.57,55.51,55.55,35661.0,45.5358,45.5768,45.5276,45.5604,35661.0
2017-01-06 14:55:00,55.55,55.63,55.53,55.56,43528.0,45.5604,45.626,45.544,45.5686,43528.0
2017-01-06 15:00:00,55.55,55.57,55.5,55.53,32524.0,45.5604,45.5768,45.5194,45.544,32524.0
2017-01-06 15:05:00,55.52,55.53,55.46,55.47,213479.0,45.5358,45.544,45.4866,45.4948,213479.0
2017-01-06 15:10:00,55.48,55.54,55.47,55.54,16494.0,45.503,45.5522,45.4948,45.5522,16494.0
2017-01-06 15:15:00,55.53,55.55,55.5,55.52,16296.0,45.544,45.5604,45.5194,45.5358,16296.0
2017-01-06 15:20:00,55.51,55.53,55.51,55.53,18305.0,45.5276,45.544,45.5276,45.544,18305.0
2017-01-06 15:25:00,55.53,55.54,55.5,55.53,21712.0,45.544,45.5522,45.5194,45.544,21712.0
2017-01-06 15:30:00,55.52,55.57,55.51,55.51,51393.0,45.5358,45.5768,45.5276,45.5276,51393.0
2017-01-06 15:35:00,55.51,55.52,55.46,55.46,26584.0,45.5276,45.5358,45.4866,45.4866,26584.0
2017-01-06 15:40:00,55.46,55.5,55.46,55.47,27649.0,45.4866,45.5194,45.4866,45.4948,27649.0
2017-01-06 15:45:00,55.48,55.5,55.46,55.49,90770.0,45.503,45.5194,45.4866,45.5112,90770.0
2017-01-06 15:50:00,55.49,55.53,55.49,55.52,73903.0,45.5112,45.544,45.5112,45.5358,73903.0
2017-01-06 15:55:00,55.53,55.53,55.44,55.47,151346.0,45.544,45.544,45.4702,45.4948,151346.0
2017-01-09 09:30:00,56.13,56.32,55.72,55.72,218102.0,46.0361,46.192,45.6999,45.6999,218102.0
2017-01-09 09:35:00,55.71,56.01,55.61,56.0,124547.0,45.6916,45.9377,45.6096,45.9295,124547.0
2017-01-09 09:40:00,56.01,56.04,55.72,55.82,74181.0,45.9377,45.9623,45.6999,45.7819,74181.0
2017-01-09 09:45:00,55.82,55.9,55.78,55.85,34991.0,45.7819,45.8475,45.7491,45.8065,34991.0
2017-01-09 09:50:00,55.84,55.87,55.78,55.78,28131.0,45.7983,45.8229,45.7491,45.7491,28131.0
2017-01-09 09:55:00,55.77,55.94,55.74,55.88,60208.0,45.7409,45.8803,45.7163,45.8311,60208.0
2017-01-09 10:00:00,55.88,55.91,55.7,55.73,45570.0,45.8311,45.8557,45.6834,45.7081,45570.0
2017-01-09 10:05:00,55.74,55.77,55.6,55.66,36946.0,45.7163,45.7409,45.6014,45.6506,36946.0
2017-01-09 10:10:00,55.66,55.66,55.55,55.57,27668.0,45.6506,45.6506,45.5604,45.5768,27668.0
2017-01-09 10:15:00,55.57,55.8,55.55,55.78,36372.0,45.5768,45.7655,45.5604,45.7491,36372.0
2017-01-09 10:20:00,55.77,55.85,55.75,55.8,26397.0,45.7409,45.8065,45.7245,45.7655,26397.0
2017-01-09 10:25:00,55.79,55.85,55.67,55.67,47273.0,45.7573,45.8065,45.6588,45.6588,47273.0
2017-01-09 10:30:00,55.68,55.71,55.63,55.65,21653.0,45.667,45.6916,45.626,45.6424,21653.0
2017-01-09 10:35:00,55.65,55.66,55.59,55.62,22693.0,45.6424,45.6506,45.5932,45.6178,22693.0
2017-01-09 10:40:00,55.61,55.65,55.58,55.59,39512.0,45.6096,45.6424,45.585,45.5932,39512.0
2017-01-09 10:45:00,55.59,55.66,55.57,55.6,27480.0,45.5932,45.6506,45.5768,45.6014,27480.0
2017-01-09 10:50:00,55.62,55.72,55.6,55.71,25316.0,45.6178,45.6999,45.6014,45.6916,25316.0
2017-01-09 10:55:00,55.71,55.77,55.64,55.76,40585.0,45.6916,45.7409,45.6342,45.7327,40585.0
2017-01-09 11:00:00,55.74,55.77,55.73,55.75,16986.0,45.7163,45.7409,45.7081,45.7245,16986.0
2017-01-09 11:05:00,55.76,55.89,55.75,55.84,61269.0,45.7327,45.8393,45.7245,45.7983,61269.0
2017-01-09 11:10:00,55.83,55.88,55.81,55.87,25708.0,45.7901,45.8311,45.7737,45.8229,25708.0
2017-01-09 11:15:00,55.87,55.97,55.84,55.96,70167.0,45.8229,45.9049,45.7983,45.8967,70167.0
2017-01-09 11:20:00,55.96,55.98,55.92,55.93,70882.0,45.8967,45.9131,45.8639,45.8721,70882.0
2017-01-09 11:25:00,55.93,55.95,55.89,55.91,68298.0,45.8721,45.8885,45.8393,45.8557,68298.0
2017-01-09 11:30:00,55.92,55.92,55.88,55.89,44423.0,45.8639,45.8639,45.8311,45.8393,44423.0
2017-01-09 11:35:00,55.9,55.91,55.85,55.85,57744.0,45.8475,45.8557,45.8065,45.8065,57744.0
2017-01-09 11:40:00,55.86,55.91,55.83,55.89,69244.0,45.8147,45.8557,45.7901,45.8393,69244.0
2017-01-09 11:45:00,55.89,55.9,55.88,55.88,38559.0,45.8393,45.8475,45.8311,45.8311,38559.0
2017-01-09 11:50:00,55.88,55.9,55.85,55.87,47368.0,45.8311,45.8475,45.8065,45.8229,47368.0
2017-01-09 11:55:00,55.87,55.9,55.84,55.89,20560.0,45.8229,45.8475,45.7983,45.8393,20560.0
2017-01-09 12:00:00,55.89,56.0,55.88,55.98,40824.0,45.8393,45.9295,45.8311,45.9131,40824.0
2017-01-09 12:05:00,55.99,56.06,55.98,56.04,95973.0,45.9213,45.9787,45.9131,45.9623,95973.0
2017-01-09 12:10:00,56.03,56.06,55.97,55.98,28225.0,45.9541,45.9787,45.9049,45.9131,28225.0
2017-01-09 12:15:00,55.96,55.99,55.96,55.98,13416.0,45.8967,45.9213,45.8967,45.9131,13416.0
2017-01-09 12:20:00,55.98,56.03,55.97,56.03,20072.0,45.9131,45.9541,45.9049,45.9541,20072.0
2017-01-09 12:25:00,56.04,56.06,56.04,56.05,19847.0,45.9623,45.9787,45.9623,45.9705,19847.0
2017-01-09 12:30:00,56.05,56.11,56.02,56.04,179265.0,45.9705,46.0197,45.9459,45.9623,179265.0
2017-01-09 12:35:00,56.05,56.08,56.04,56.07,33323.0,45.9705,45.9951,45.9623,45.9869,33323.0
2017-01-09 12:40:00,56.08,56.15,56.08,56.09,52094.0,45.9951,46.0525,45.9951,46.0033,52094.0
2017-01-09 12:45:00,56.08,56.12,56.0,56.06,37132.0,45.9951,46.0279,45.9295,45.9787,37132.0
2017-01-09 12:50:00,56.06,56.06,56.0,56.04,48762.0,45.9787,45.9787,45.9295,45.9623,48762.0
2017-01-09 12:55:00,56.05,56.08,56.03,56.04,13492.0,45.9705,45.9951,45.9541,45.9623,13492.0
2017-01-09 13:00:00,56.04,56.07,56.02,56.03,26734.0,45.9623,45.9869,45.9459,45.9541,26734.0
2017-01-09 13:05:00,56.02,56.03,55.99,56.0,82417.0,45.9459,45.9541,45.9213,45.9295,82417.0
2017-01-09 13:10:00,56.01,56.03,55.99,56.0,37846.0,45.9377,45.9541,45.9213,45.9295,37846.0
2017-01-09 13:15:00,55.99,56.03,55.95,55.97,29714.0,45.9213,45.9541,45.8885,45.9049,29714.0
2017-01-09 13:20:00,55.97,56.0,55.94,55.95,122278.0,45.9049,45.9295,45.8803,45.8885,122278.0
2017-01-09 13:25:00,55.95,55.95,55.86,55.88,27821.0,45.8885,45.8885,45.8147,45.8311,27821.0
2017-01-09 13:30:00,55.87,55.87,55.83,55.83,17689.0,45.8229,45.8229,45.7901,45.7901,17689.0
2017-01-09 13:35:00,55.83,55.9,55.8,55.9,38673.0,45.7901,45.8475,45.7655,45.8475,38673.0
2017-01-09 13:40:00,55.91,55.93,55.84,55.84,23928.0,45.8557,45.8721,45.7983,45.7983,23928.0
2017-01-09 13:45:00,55.83,56.01,55.83,55.98,89586.0,45.7901,45.9377,45.7901,45.9131,89586.0
2017-01-09 13:50:00,55.97,55.99,55.94,55.97,13894.0,45.9049,45.9213,45.8803,45.9049,13894.0
2017-01-09 13:55:00,55.98,56.01,55.94,56.0,22133.0,45.9131,45.9377,45.8803,45.9295,22133.0
2017-01-09 14:00:00,56.0,56.02,55.96,56.0,23844.0,45.9295,45.9459,45.8967,45.9295,23844.0
2017-01-09 14:05:00,56.0,56.0,55.96,55.99,24369.0,45.9295,45.9295,45.8967,45.9213,24369.0
2017-01-09 14:10:00,56.0,56.0,55.89,55.93,19368.0,45.9295,45.9295,45.8393,45.8721,19368.0
2017-01-09 14:15:00,55.94,56.01,55.92,55.98,31436.0,45.8803,45.9377,45.8639,45.9131,31436.0
2017-01-09 14:20:00,55.97,56.02,55.95,55.99,47261.0,45.9049,45.9459,45.8885,45.9213,47261.0
2017-01-09 14:25:00,56.0,56.03,55.99,55.99,19534.0,45.9295,45.9541,45.9213,45.9213,19534.0
2017-01-09 14:30:00,56.0,56.01,55.91,55.91,29449.0,45.9295,45.9377,45.8557,45.8557,29449.0
2017-01-09 14:35:00,55.91,55.95,55.87,55.88,30711.0,45.8557,45.8885,45.8229,45.8311,30711.0
2017-01-09 14:40:00,55.87,55.92,55.83,55.84,31492.0,45.8229,45.8639,45.7901,45.7983,31492.0
2017-01-09 14:45:00,55.85,55.88,55.79,55.8,26993.0,45.8065,45.8311,45.7573,45.7655,26993.0
2017-01-09 14:50:00,55.79,55.8,55.75,55.76,19478.0,45.7573,45.7655,45.7245,45.7327,19478.0
2017-01-09 14:55:00,55.77,55.87,55.76,55.85,25175.0,45.7409,45.8229,45.7327,45.8065,25175.0
2017-01-09 15:00:00,55.85,55.88,55.84,55.86,13850.0,45.8065,45.8311,45.7983,45.8147,13850.0
2017-01-09 15:05:00,55.86,55.86,55.8,55.81,11624.0,45.8147,45.8147,45.7655,45.7737,11624.0
2017-01-09 15:10:00,55.8,55.81,55.78,55.8,14928.0,45.7655,45.7737,45.7491,45.7655,14928.0
2017-01-09 15:15:00,55.8,55.81,55.78,55.8,19638.0,45.7655,45.7737,45.7491,45.7655,19638.0
2017-01-09 15:20:00,55.8,55.82,55.77,55.79,32965.0,45.7655,45.7819,45.7409,45.7573,32965.0
2017-01-09 15:25:00,55.78,55.82,55.78,55.8,25279.0,45.7491,45.7819,45.7491,45.7655,25279.0
2017-01-09 15:30:00,55.8,55.82,55.79,55.8,57801.0,45.7655,45.7819,45.7573,45.7655,57801.0
2017-01-09 15:35:00,55.8,55.82,55.79,55.8,34029.0,45.7655,45.7819,45.7573,45.7655,34029.0
2017-01-09 15:40:00,55.8,55.83,55.79,55.8,44365.0,45.7655,45.7901,45.7573,45.7655,44365.0
2017-01-09 15:45:00,55.79,55.79,55.71,55.71,52079.0,45.7573,45.7573,45.6916,45.6916,52079.0
2017-01-09 15:50:00,55.71,55.76,55.68,55.7,119390.0,45.6916,45.7327,45.667,45.6834,119390.0
2017-01-09 15:55:00,55.7,55.7,55.63,55.69,191811.0,45.6834,45.6834,45.626,45.6752,191811.0
2017-01-10 09:30:00,56.04,56.15,55.77,55.77,112297.0,45.9623,46.0525,45.7409,45.7409,112297.0
2017-01-10 09:35:00,55.79,55.94,55.69,55.78,60759.0,45.7573,45.8803,45.6752,45.7491,60759.0
2017-01-10 09:40:00,55.82,55.83,55.64,55.7,27000.0,45.7819,45.7901,45.6342,45.6834,27000.0
2017-01-10 09:45:00,55.71,55.85,55.69,55.77,32686.0,45.6916,45.8065,45.6752,45.7409,32686.0
2017-01-10 09:50:00,55.79,55.95,55.77,55.83,47933.0,45.7573,45.8885,45.7409,45.7901,47933.0
2017-01-10 09:55:00,55.83,56.19,55.79,56.15,135903.0,45.7901,46.0853,45.7573,46.0525,135903.0
2017-01-10 10:00:00,56.1,56.31,56.07,56.27,76072.0,46.0115,46.1838,45.9869,46.1509,76072.0
2017-01-10 10:05:00,56.26,56.46,56.2,56.34,94635.0,46.1427,46.3068,46.0935,46.2084,94635.0
2017-01-10 10:10:00,56.36,56.55,56.25,56.54,79560.0,46.2248,46.3806,46.1345,46.3724,79560.0
2017-01-10 10:15:00,56.54,56.7,56.46,56.65,173327.0,46.3724,46.5036,46.3068,46.4626,173327.0
2017-01-10 10:20:00,56.63,56.81,56.62,56.79,115799.0,46.4462,46.5938,46.438,46.5774,115799.0
2017-01-10 10:25:00,56.79,56.86,56.75,56.84,239245.0,46.5774,46.6348,46.5446,46.6184,239245.0
2017-01-10 10:30:00,56.84,56.96,56.83,56.94,182983.0,46.6184,46.7169,46.6102,46.7005,182983.0
2017-01-10 10:35:00,56.94,57.05,56.89,56.95,150889.0,46.7005,46.7907,46.6594,46.7087,150889.0
2017-01-10 10:40:00,56.95,56.96,56.73,56.78,100501.0,46.7087,46.7169,46.5282,46.5692,100501.0
2017-01-10 10:45:00,56.78,56.85,56.64,56.64,35838.0,46.5692,46.6266,46.4544,46.4544,35838.0
2017-01-10 10:50:00,56.63,56.71,56.57,56.64,51411.0,46.4462,46.5118,46.397,46.4544,51411.0
2017-01-10 10:55:00,56.63,56.84,56.62,56.78,52788.0,46.4462,46.6184,46.438,46.5692,52788.0
2017-01-10 11:00:00,56.79,56.89,56.78,56.86,48668.0,46.5774,46.6594,46.5692,46.6348,48668.0
2017-01-10 11:05:00,56.86,56.99,56.78,56.99,121747.0,46.6348,46.7415,46.5692,46.7415,121747.0
2017-01-10 11:10:00,56.99,57.05,56.86,56.91,108609.0,46.7415,46.7907,46.6348,46.6759,108609.0
2017-01-10 11:15:00,56.91,57.1,56.9,57.04,90500.0,46.6759,46.8317,46.6677,46.7825,90500.0
2017-01-10 11:20:00,57.03,57.03,56.87,56.91,37230.0,46.7743,46.7743,46.643,46.6759,37230.0
2017-01-10 11:25:00,56.92,57.01,56.91,56.98,127785.0,46.6841,46.7579,46.6759,46.7333,127785.0
2017-01-10 11:30:00,56.97,56.99,56.78,56.78,49549.0,46.7251,46.7415,46.5692,46.5692,49549.0
2017-01-10 11:35:00,56.78,56.82,56.71,56.76,33501.0,46.5692,46.602,46.5118,46.5528,33501.0
2017-01-10 11:40:00,56.74,56.87,56.74,56.87,18435.0,46.5364,46.643,46.5364,46.643,18435.0
2017-01-10 11:45:00,56.87,56.95,56.86,56.9,21887.0,46.643,46.7087,46.6348,46.6677,21887.0
2017-01-10 11:50:00,56.91,56.97,56.88,56.97,29966.0,46.6759,46.7251,46.6512,46.7251,29966.0
2017-01-10 11:55:00,56.97,57.1,56.96,57.09,101071.0,46.7251,46.8317,46.7169,46.8235,101071.0
2017-01-10 12:00:00,57.09,57.14,56.98,57.05,80743.0,46.8235,46.8645,46.7333,46.7907,80743.0
2017-01-10 12:05:00,57.06,57.14,57.06,57.09,36807.0,46.7989,46.8645,46.7989,46.8235,36807.0
2017-01-10 12:10:00,57.11,57.12,57.03,57.12,31086.0,46.8399,46.8481,46.7743,46.8481,31086.0
2017-01-10 12:15:00,57.12,57.29,57.12,57.18,122616.0,46.8481,46.9875,46.8481,46.8973,122616.0
2017-01-10 12:20:00,57.17,57.2,57.15,57.15,32138.0,46.8891,46.9137,46.8727,46.8727,32138.0
2017-01-10 12:25:00,57.15,57.23,57.14,57.21,19870.0,46.8727,46.9383,46.8645,46.9219,19870.0
2017-01-10 12:30:00,57.22,57.25,57.15,57.22,25634.0,46.9301,46.9547,46.8727,46.9301,25634.0
2017-01-10 12:35:00,57.22,57.41,57.19,57.41,109240.0,46.9301,47.0859,46.9055,47.0859,109240.0
2017-01-10 12:40:00,57.41,57.46,57.3,57.39,83397.0,47.0859,47.1269,46.9957,47.0695,83397.0
2017-01-10 12:45:00,57.4,57.4,57.3,57.31,120014.0,47.0777,47.0777,46.9957,47.0039,120014.0
2017-01-10 12:50:00,57.31,57.39,57.3,57.34,67922.0,47.0039,47.0695,46.9957,47.0285,67922.0
2017-01-10 12:55:00,57.34,57.35,57.14,57.14,57227.0,47.0285,47.0367,46.8645,46.8645,57227.0
2017-01-10 13:00:00,57.15,57.24,57.11,57.13,37872.0,46.8727,46.9465,46.8399,46.8563,37872.0
2017-01-10 13:05:00,57.12,57.18,57.08,57.17,20593.0,46.8481,46.8973,46.8153,46.8891,20593.0
2017-01-10 13:10:00,57.18,57.19,57.12,57.13,13846.0,46.8973,46.9055,46.8481,46.8563,13846.0
2017-01-10 13:15:00,57.14,57.23,57.1,57.19,56002.0,46.8645,46.9383,46.8317,46.9055,56002.0
2017-01-10 13:20:00,57.2,57.2,57.1,57.17,37254.0,46.9137,46.9137,46.8317,46.8891,37254.0
2017-01-10 13:25:00,57.17,57.17,57.05,57.08,60377.0,46.8891,46.8891,46.7907,46.8153,60377.0
2017-01-10 13:30:00,57.09,57.09,57.02,57.05,41382.0,46.8235,46.8235,46.7661,46.7907,41382.0
2017-01-10 13:35:00,57.05,57.11,57.02,57.08,21193.0,46.7907,46.8399,46.7661,46.8153,21193.0
2017-01-10 13:40:00,57.07,57.16,57.03,57.15,57650.0,46.8071,46.8809,46.7743,46.8727,57650.0
2017-01-10 13:45:00,57.15,57.16,57.07,57.08,17291.0,46.8727,46.8809,46.8071,46.8153,17291.0
2017-01-10 13:50:00,57.08,57.18,57.04,57.16,33781.0,46.8153,46.8973,46.7825,46.8809,33781.0
2017-01-10 13:55:00,57.15,57.16,57.08,57.09,44977.0,46.8727,46.8809,46.8153,46.8235,44977.0
2017-01-10 14:00:00,57.09,57.09,56.88,56.9,40297.0,46.8235,46.8235,46.6512,46.6677,40297.0
2017-01-10 14:05:00,56.9,56.91,56.83,56.86,33095.0,46.6677,46.6759,46.6102,46.6348,33095.0
2017-01-10 14:10:00,56.86,56.86,56.77,56.79,17457.0,46.6348,46.6348,46.561,46.5774,17457.0
2017-01-10 14:15:00,56.8,56.86,56.79,56.82,30026.0,46.5856,46.6348,46.5774,46.602,30026.0
2017-01-10 14:20:00,56.83,56.89,56.8,56.88,30427.0,46.6102,46.6594,46.5856,46.6512,30427.0
2017-01-10 14:25:00,56.87,56.89,56.8,56.82,19384.0,46.643,46.6594,46.5856,46.602,19384.0
2017-01-10 14:30:00,56.81,56.85,56.8,56.82,20612.0,46.5938,46.6266,46.5856,46.602,20612.0
2017-01-10 14:35:00,56.82,56.86,56.81,56.82,16385.0,46.602,46.6348,46.5938,46.602,16385.0
2017-01-10 14:40:00,56.83,56.84,56.8,56.83,23358.0,46.6102,46.6184,46.5856,46.6102,23358.0
2017-01-10 14:45:00,56.83,56.88,56.83,56.85,17755.0,46.6102,46.6512,46.6102,46.6266,17755.0
2017-01-10 14:50:00,56.85,56.89,56.74,56.74,55111.0,46.6266,46.6594,46.5364,46.5364,55111.0
2017-01-10 14:55:00,56.74,56.79,56.72,56.73,36158.0,46.5364,46.5774,46.52,46.5282,36158.0
2017-01-10 15:00:00,56.73,56.73,56.69,56.7,16771.0,46.5282,46.5282,46.4954,46.5036,16771.0
2017-01-10 15:05:00,56.71,56.75,56.7,56.72,37129.0,46.5118,46.5446,46.5036,46.52,37129.0
2017-01-10 15:10:00,56.71,56.74,56.7,56.74,18739.0,46.5118,46.5364,46.5036,46.5364,18739.0
2017-01-10 15:15:00,56.73,56.75,56.72,56.72,14603.0,46.5282,46.5446,46.52,46.52,14603.0
2017-01-10 15:20:00,56.72,56.75,56.69,56.69,29556.0,46.52,46.5446,46.4954,46.4954,29556.0
2017-01-10 15:25:00,56.7,56.71,56.66,56.69,25345.0,46.5036,46.5118,46.4708,46.4954,25345.0
2017-01-10 15:30:00,56.69,56.76,56.68,56.73,50142.0,46.4954,46.5528,46.4872,46.5282,50142.0
2017-01-10 15:35:00,56.72,56.74,56.67,56.69,49102.0,46.52,46.5364,46.479,46.4954,49102.0
2017-01-10 15:40:00,56.68,56.68,56.63,56.64,51999.0,46.4872,46.4872,46.4462,46.4544,51999.0
2017-01-10 15:45:00,56.64,56.67,56.62,56.67,117471.0,46.4544,46.479,46.438,46.479,117471.0
2017-01-10 15:50:00,56.66,56.68,56.62,56.64,86262.0,46.4708,46.4872,46.438,46.4544,86262.0
2017-01-10 15:55:00,56.64,56.65,56.58,56.61,263420.0,46.4544,46.4626,46.4052,46.4298,263420.0
2017-01-11 09:30:00,56.68,56.72,55.96,56.02,243328.0,46.4872,46.52,45.8967,45.9459,243328.0
2017-01-11 09:35:00,56.0,56.06,55.88,55.94,72088.0,45.9295,45.9787,45.8311,45.8803,72088.0
2017-01-11 09:40:00,55.97,56.01,55.93,55.97,38019.0,45.9049,45.9377,45.8721,45.9049,38019.0
2017-01-11 09:45:00,55.99,56.02,55.81,55.86,38943.0,45.9213,45.9459,45.7737,45.8147,38943.0
2017-01-11 09:50:00,55.86,56.02,55.86,56.02,76910.0,45.8147,45.9459,45.8147,45.9459,76910.0
2017-01-11 09:55:00,55.99,56.05,55.94,56.04,40853.0,45.9213,45.9705,45.8803,45.9623,40853.0
2017-01-11 10:00:00,56.07,56.08,55.88,55.9,28645.0,45.9869,45.9951,45.8311,45.8475,28645.0
2017-01-11 10:05:00,55.93,56.03,55.87,55.9,91650.0,45.8721,45.9541,45.8229,45.8475,91650.0
2017-01-11 10:10:00,55.88,55.95,55.85,55.9,51100.0,45.8311,45.8885,45.8065,45.8475,51100.0
2017-01-11 10:15:00,55.89,55.9,55.75,55.78,48784.0,45.8393,45.8475,45.7245,45.7491,48784.0
2017-01-11 10:20:00,55.77,55.81,55.71,55.79,24385.0,45.7409,45.7737,45.6916,45.7573,24385.0
2017-01-11 10:25:00,55.79,55.87,55.75,55.85,25984.0,45.7573,45.8229,45.7245,45.8065,25984.0
2017-01-11 10:30:00,55.83,55.86,55.71,55.85,59536.0,45.7901,45.8147,45.6916,45.8065,59536.0
2017-01-11 10:35:00,55.86,55.95,55.85,55.93,71603.0,45.8147,45.8885,45.8065,45.8721,71603.0
2017-01-11 10:40:00,55.95,56.0,55.76,55.85,41424.0,45.8885,45.9295,45.7327,45.8065,41424.0
2017-01-11 10:45:00,55.85,55.85,55.8,55.82,23204.0,45.8065,45.8065,45.7655,45.7819,23204.0
2017-01-11 10:50:00,55.81,55.82,55.7,55.7,67100.0,45.7737,45.7819,45.6834,45.6834,67100.0
2017-01-11 10:55:00,55.71,55.8,55.7,55.76,20241.0,45.6916,45.7655,45.6834,45.7327,20241.0
2017-01-11 11:00:00,55.76,55.8,55.73,55.76,27092.0,45.7327,45.7655,45.7081,45.7327,27092.0
2017-01-11 11:05:00,55.76,55.76,55.68,55.72,45876.0,45.7327,45.7327,45.667,45.6999,45876.0
2017-01-11 11:10:00,55.71,55.81,55.66,55.76,65928.0,45.6916,45.7737,45.6506,45.7327,65928.0
2017-01-11 11:15:00,55.76,55.8,55.65,55.65,17425.0,45.7327,45.7655,45.6424,45.6424,17425.0
2017-01-11 11:20:00,55.66,55.77,55.66,55.7,37360.0,45.6506,45.7409,45.6506,45.6834,37360.0
2017-01-11 11:25:00,55.71,55.73,55.63,55.67,29679.0,45.6916,45.7081,45.626,45.6588,29679.0
2017-01-11 11:30:00,55.69,55.7,55.56,55.64,38288.0,45.6752,45.6834,45.5686,45.6342,38288.0
2017-01-11 11:35:00,55.64,55.64,55.15,55.42,86515.0,45.6342,45.6342,45.2324,45.4538,86515.0
2017-01-11 11:40:00,55.39,55.49,55.37,55.42,22285.0,45.4292,45.5112,45.4128,45.4538,22285.0
2017-01-11 11:45:00,55.41,55.44,55.35,55.36,18386.0,45.4456,45.4702,45.3964,45.4046,18386.0
2017-01-11 11:50:00,55.36,55.43,55.32,55.4,22643.0,45.4046,45.462,45.3718,45.4374,22643.0
2017-01-11 11:55:00,55.42,55.45,55.36,55.44,26988.0,45.4538,45.4784,45.4046,45.4702,26988.0
2017-01-11 12:00:00,55.44,55.45,55.33,55.35,55361.0,45.4702,45.4784,45.38,45.3964,55361.0
2017-01-11 12:05:00,55.35,55.51,55.34,55.5,51213.0,45.3964,45.5276,45.3882,45.5194,51213.0
2017-01-11 12:10:00,55.5,55.51,55.34,55.35,40581.0,45.5194,45.5276,45.3882,45.3964,40581.0
2017-01-11 12:15:00,55.36,55.42,55.28,55.35,37429.0,45.4046,45.4538,45.339,45.3964,37429.0
2017-01-11 12:20:00,55.33,55.33,55.24,55.31,23075.0,45.38,45.38,45.3062,45.3636,23075.0
2017-01-11 12:25:00,55.32,55.38,55.31,55.35,14689.0,45.3718,45.421,45.3636,45.3964,14689.0
2017-01-11 12:30:00,55.35,55.4,55.25,55.33,31670.0,45.3964,45.4374,45.3144,45.38,31670.0
2017-01-11 12:35:00,55.33,55.44,55.33,55.37,14233.0,45.38,45.4702,45.38,45.4128,14233.0
2017-01-11 12:40:00,55.37,55.39,55.27,55.28,31449.0,45.4128,45.4292,45.3308,45.339,31449.0
2017-01-11 12:45:00,55.27,55.27,55.15,55.23,66972.0,45.3308,45.3308,45.2324,45.298,66972.0
2017-01-11 12:50:00,55.22,55.31,55.17,55.31,24581.0,45.2898,45.3636,45.2488,45.3636,24581.0
2017-01-11 12:55:00,55.31,55.39,55.3,55.36,26157.0,45.3636,45.4292,45.3554,45.4046,26157.0
2017-01-11 13:00:00,55.36,55.42,55.33,55.4,21251.0,45.4046,45.4538,45.38,45.4374,21251.0
2017-01-11 13:05:00,55.4,55.45,55.38,55.41,27583.0,45.4374,45.4784,45.421,45.4456,27583.0
2017-01-11 13:10:00,55.41,55.42,55.32,55.4,19486.0,45.4456,45.4538,45.3718,45.4374,19486.0
2017-01-11 13:15:00,55.41,55.43,55.34,55.41,24927.0,45.4456,45.462,45.3882,45.4456,24927.0
2017-01-11 13:20:00,55.41,55.42,55.37,55.4,50605.0,45.4456,45.4538,45.4128,45.4374,50605.0
2017-01-11 13:25:00,55.39,55.39,55.16,55.24,36919.0,45.4292,45.4292,45.2406,45.3062,36919.0
2017-01-11 13:30:00,55.24,55.33,55.23,55.33,11596.0,45.3062,45.38,45.298,45.38,11596.0
2017-01-11 13:35:00,55.33,55.47,55.31,55.42,29242.0,45.38,45.4948,45.3636,45.4538,29242.0
2017-01-11 13:40:00,55.41,55.47,55.37,55.45,15610.0,45.4456,45.4948,45.4128,45.4784,15610.0
2017-01-11 13:45:00,55.46,55.47,55.42,55.42,9795.0,45.4866,45.4948,45.4538,45.4538,9795.0
2017-01-11 13:50:00,55.42,55.47,55.41,55.47,17655.0,45.4538,45.4948,45.4456,45.4948,17655.0
2017-01-11 13:55:00,55.46,55.56,55.45,55.55,47868.0,45.4866,45.5686,45.4784,45.5604,47868.0
2017-01-11 14:00:00,55.55,55.57,55.5,55.55,30360.0,45.5604,45.5768,45.5194,45.5604,30360.0
2017-01-11 14:05:00,55.55,55.61,55.54,55.59,18726.0,45.5604,45.6096,45.5522,45.5932,18726.0
2017-01-11 14:10:00,55.59,55.6,55.49,55.56,22243.0,45.5932,45.6014,45.5112,45.5686,22243.0
2017-01-11 14:15:00,55.56,55.64,55.55,55.6,30933.0,45.5686,45.6342,45.5604,45.6014,30933.0
2017-01-11 14:20:00,55.61,55.66,55.6,55.64,19800.0,45.6096,45.6506,45.6014,45.6342,19800.0
2017-01-11 14:25:00,55.64,55.72,55.63,55.68,16279.0,45.6342,45.6999,45.626,45.667,16279.0
2017-01-11 14:30:00,55.67,55.71,55.62,55.63,25434.0,45.6588,45.6916,45.6178,45.626,25434.0
2017-01-11 14:35:00,55.64,55.72,55.63,55.72,14210.0,45.6342,45.6999,45.626,45.6999,14210.0
2017-01-11 14:40:00,55.72,55.73,55.68,55.71,9570.0,45.6999,45.7081,45.667,45.6916,9570.0
2017-01-11 14:45:00,55.7,55.77,55.69,55.77,14760.0,45.6834,45.7409,45.6752,45.7409,14760.0
2017-01-11 14:50:00,55.77,55.81,55.74,55.79,30718.0,45.7409,45.7737,45.7163,45.7573,30718.0
2017-01-11 14:55:00,55.79,55.81,55.76,55.78,24395.0,45.7573,45.7737,45.7327,45.7491,24395.0
2017-01-11 15:00:00,55.78,55.89,55.78,55.88,26051.0,45.7491,45.8393,45.7491,45.8311,26051.0
2017-01-11 15:05:00,55.88,55.92,55.83,55.85,28070.0,45.8311,45.8639,45.7901,45.8065,28070.0
2017-01-11 15:10:00,55.84,55.86,55.8,55.81,22370.0,45.7983,45.8147,45.7655,45.7737,22370.0
2017-01-11 15:15:00,55.82,55.88,55.81,55.85,26167.0,45.7819,45.8311,45.7737,45.8065,26167.0
2017-01-11 15:20:00,55.85,55.86,55.83,55.85,22181.0,45.8065,45.8147,45.7901,45.8065,22181.0
2017-01-11 15:25:00,55.85,55.85,55.75,55.82,50428.0,45.8065,45.8065,45.7245,45.7819,50428.0
2017-01-11 15:30:00,55.82,55.82,55.78,55.82,38460.0,45.7819,45.7819,45.7491,45.7819,38460.0
2017-01-11 15:35:00,55.82,55.82,55.78,55.79,40108.0,45.7819,45.7819,45.7491,45.7573,40108.0
2017-01-11 15:40:00,55.79,55.8,55.78,55.78,55979.0,45.7573,45.7655,45.7491,45.7491,55979.0
2017-01-11 15:45:00,55.78,55.8,55.78,55.8,45712.0,45.7491,45.7655,45.7491,45.7655,45712.0
2017-01-11 15:50:00,55.8,55.86,55.79,55.82,102387.0,45.7655,45.8147,45.7573,45.7819,102387.0
2017-01-11 15:55:00,55.82,55.82,55.66,55.68,237992.0,45.7819,45.7819,45.6506,45.667,237992.0
2017-01-12 09:30:00,55.74,55.96,55.53,55.96,77840.0,45.7163,45.8967,45.544,45.8967,77840.0
2017-01-12 09:35:00,55.94,55.98,55.35,55.35,47789.0,45.8803,45.9131,45.3964,45.3964,47789.0
2017-01-12 09:40:00,55.32,55.49,55.12,55.12,60387.0,45.3718,45.5112,45.2077,45.2077,60387.0
2017-01-12 09:45:00,55.11,55.36,55.02,55.29,80219.0,45.1995,45.4046,45.1257,45.3472,80219.0
2017-01-12 09:50:00,55.3,55.37,55.24,55.3,27594.0,45.3554,45.4128,45.3062,45.3554,27594.0
2017-01-12 09:55:00,55.3,55.45,55.25,55.42,67830.0,45.3554,45.4784,45.3144,45.4538,67830.0
2017-01-12 10:00:00,55.46,55.48,55.29,55.32,39833.0,45.4866,45.503,45.3472,45.3718,39833.0
2017-01-12 10:05:00,55.31,55.31,55.0,55.02,63317.0,45.3636,45.3636,45.1093,45.1257,63317.0
2017-01-12 10:10:00,55.03,55.08,54.91,54.93,100173.0,45.1339,45.1749,45.0355,45.0519,100173.0
2017-01-12 10:15:00,54.95,55.03,54.94,54.98,50373.0,45.0683,45.1339,45.0601,45.0929,50373.0
2017-01-12 10:20:00,54.95,55.16,54.94,55.11,85827.0,45.0683,45.2406,45.0601,45.1995,85827.0
2017-01-12 10:25:00,55.1,55.16,55.08,55.13,25683.0,45.1913,45.2406,45.1749,45.216,25683.0
2017-01-12 10:30:00,55.16,55.23,55.01,55.02,25184.0,45.2406,45.298,45.1175,45.1257,25184.0
2017-01-12 10:35:00,55.01,55.06,54.86,54.93,43999.0,45.1175,45.1585,44.9945,45.0519,43999.0
2017-01-12 10:40:00,54.92,55.07,54.9,55.01,17334.0,45.0437,45.1667,45.0273,45.1175,17334.0
2017-01-12 10:45:00,55.01,55.08,54.96,54.96,16018.0,45.1175,45.1749,45.0765,45.0765,16018.0
2017-01-12 10:50:00,54.96,55.01,54.95,54.99,7809.0,45.0765,45.1175,45.0683,45.1011,7809.0
2017-01-12 10:55:00,54.99,55.11,54.98,55.09,24357.0,45.1011,45.1995,45.0929,45.1831,24357.0
2017-01-12 11:00:00,55.07,55.12,55.03,55.03,24229.0,45.1667,45.2077,45.1339,45.1339,24229.0
2017-01-12 11:05:00,55.04,55.16,55.03,55.14,27403.0,45.1421,45.2406,45.1339,45.2242,27403.0
2017-01-12 11:10:00,55.14,55.21,55.13,55.2,17615.0,45.2242,45.2816,45.216,45.2734,17615.0
2017-01-12 11:15:00,55.2,55.25,55.14,55.14,15771.0,45.2734,45.3144,45.2242,45.2242,15771.0
2017-01-12 11:20:00,55.15,55.21,55.13,55.21,19197.0,45.2324,45.2816,45.216,45.2816,19197.0
2017-01-12 11:25:00,55.2,55.26,55.19,55.25,25638.0,45.2734,45.3226,45.2652,45.3144,25638.0
2017-01-12 11:30:00,55.25,55.29,55.2,55.27,22693.0,45.3144,45.3472,45.2734,45.3308,22693.0
2017-01-12 11:35:00,55.27,55.28,55.25,55.26,21100.0,45.3308,45.339,45.3144,45.3226,21100.0
2017-01-12 11:40:00,55.26,55.26,55.2,55.23,26573.0,45.3226,45.3226,45.2734,45.298,26573.0
2017-01-12 11:45:00,55.24,55.25,55.15,55.15,16026.0,45.3062,45.3144,45.2324,45.2324,16026.0
2017-01-12 11:50:00,55.15,55.15,55.1,55.1,34002.0,45.2324,45.2324,45.1913,45.1913,34002.0
2017-01-12 11:55:00,55.13,55.15,55.07,55.11,20598.0,45.216,45.2324,45.1667,45.1995,20598.0
2017-01-12 12:00:00,55.11,55.17,55.1,55.13,18853.0,45.1995,45.2488,45.1913,45.216,18853.0
2017-01-12 12:05:00,55.13,55.17,55.13,55.14,12394.0,45.216,45.2488,45.216,45.2242,12394.0
2017-01-12 12:10:00,55.13,55.18,55.1,55.16,8185.0,45.216,45.257,45.1913,45.2406,8185.0
2017-01-12 12:15:00,55.16,55.19,55.15,55.18,14080.0,45.2406,45.2652,45.2324,45.257,14080.0
2017-01-12 12:20:00,55.19,55.22,55.16,55.18,12600.0,45.2652,45.2898,45.2406,45.257,12600.0
2017-01-12 12:25:00,55.18,55.21,55.15,55.21,13987.0,45.257,45.2816,45.2324,45.2816,13987.0
2017-01-12 12:30:00,55.21,55.26,55.21,55.26,9433.0,45.2816,45.3226,45.2816,45.3226,9433.0
2017-01-12 12:35:00,55.27,55.3,55.23,55.23,17703.0,45.3308,45.3554,45.298,45.298,17703.0
2017-01-12 12:40:00,55.24,55.29,55.24,55.26,6950.0,45.3062,45.3472,45.3062,45.3226,6950.0
2017-01-12 12:45:00,55.25,55.34,55.25,55.34,8182.0,45.3144,45.3882,45.3144,45.3882,8182.0
2017-01-12 12:50:00,55.33,55.34,55.3,55.3,20250.0,45.38,45.3882,45.3554,45.3554,20250.0
2017-01-12 12:55:00,55.3,55.31,55.25,55.31,33809.0,45.3554,45.3636,45.3144,45.3636,33809.0
2017-01-12 13:00:00,55.31,55.33,55.28,55.29,9796.0,45.3636,45.38,45.339,45.3472,9796.0
2017-01-12 13:05:00,55.29,55.3,55.28,55.3,11437.0,45.3472,45.3554,45.339,45.3554,11437.0
2017-01-12 13:10:00,55.3,55.31,55.28,55.28,12342.0,45.3554,45.3636,45.339,45.339,12342.0
2017-01-12 13:15:00,55.29,55.31,55.25,55.26,19600.0,45.3472,45.3636,45.3144,45.3226,19600.0
2017-01-12 13:20:00,55.26,55.27,55.24,55.27,11500.0,45.3226,45.3308,45.3062,45.3308,11500.0
2017-01-12 13:25:00,55.28,55.29,55.23,55.28,20657.0,45.339,45.3472,45.298,45.339,20657.0
2017-01-12 13:30:00,55.29,55.34,55.28,55.34,23464.0,45.3472,45.3882,45.339,45.3882,23464.0
2017-01-12 13:35:00,55.34,55.44,55.34,55.4,17286.0,45.3882,45.4702,45.3882,45.4374,17286.0
2017-01-12 13:40:00,55.39,55.41,55.38,55.38,8684.0,45.4292,45.4456,45.421,45.421,8684.0
2017-01-12 13:45:00,55.38,55.47,55.37,55.47,21140.0,45.421,45.4948,45.4128,45.4948,21140.0
2017-01-12 13:50:00,55.47,55.47,55.39,55.39,16480.0,45.4948,45.4948,45.4292,45.4292,16480.0
2017-01-12 13:55:00,55.4,55.45,55.39,55.41,9771.0,45.4374,45.4784,45.4292,45.4456,9771.0
2017-01-12 14:00:00,55.41,55.43,55.35,55.42,16391.0,45.4456,45.462,45.3964,45.4538,16391.0
2017-01-12 14:05:00,55.43,55.44,55.39,55.44,12288.0,45.462,45.4702,45.4292,45.4702,12288.0
2017-01-12 14:10:00,55.44,55.44,55.37,55.4,15543.0,45.4702,45.4702,45.4128,45.4374,15543.0
2017-01-12 14:15:00,55.4,55.41,55.37,55.39,15500.0,45.4374,45.4456,45.4128,45.4292,15500.0
2017-01-12 14:20:00,55.39,55.4,55.37,55.4,10877.0,45.4292,45.4374,45.4128,45.4374,10877.0
2017-01-12 14:25:00,55.4,55.43,55.39,55.41,16580.0,45.4374,45.462,45.4292,45.4456,16580.0
2017-01-12 14:30:00,55.41,55.47,55.41,55.45,19970.0,45.4456,45.4948,45.4456,45.4784,19970.0
2017-01-12 14:35:00,55.45,55.46,55.41,55.42,20144.0,45.4784,45.4866,45.4456,45.4538,20144.0
2017-01-12 14:40:00,55.43,55.43,55.4,55.42,17609.0,45.462,45.462,45.4374,45.4538,17609.0
2017-01-12 14:45:00,55.42,55.44,55.37,55.37,13550.0,45.4538,45.4702,45.4128,45.4128,13550.0
2017-01-12 14:50:00,55.38,55.39,55.31,55.36,25929.0,45.421,45.4292,45.3636,45.4046,25929.0
2017-01-12 14:55:00,55.34,55.36,55.33,55.36,19114.0,45.3882,45.4046,45.38,45.4046,19114.0
2017-01-12 15:00:00,55.36,55.38,55.34,55.34,13662.0,45.4046,45.421,45.3882,45.3882,13662.0
2017-01-12 15:05:00,55.34,55.35,55.32,55.33,13004.0,45.3882,45.3964,45.3718,45.38,13004.0
2017-01-12 15:10:00,55.33,55.33,55.28,55.29,38105.0,45.38,45.38,45.339,45.3472,38105.0
2017-01-12 15:15:00,55.3,55.31,55.27,55.28,15674.0,45.3554,45.3636,45.3308,45.339,15674.0
2017-01-12 15:20:00,55.28,55.31,55.28,55.29,9693.0,45.339,45.3636,45.339,45.3472,9693.0
2017-01-12 15:25:00,55.29,55.32,55.27,55.28,21212.0,45.3472,45.3718,45.3308,45.339,21212.0
2017-01-12 15:30:00,55.28,55.35,55.28,55.35,32406.0,45.339,45.3964,45.339,45.3964,32406.0
2017-01-12 15:35:00,55.34,55.4,55.32,55.36,30974.0,45.3882,45.4374,45.3718,45.4046,30974.0
2017-01-12 15:40:00,55.37,55.42,55.36,55.39,33229.0,45.4128,45.4538,45.4046,45.4292,33229.0
2017-01-12 15:45:00,55.4,55.46,55.4,55.45,42070.0,45.4374,45.4866,45.4374,45.4784,42070.0
2017-01-12 15:50:00,55.44,55.47,55.43,55.45,54382.0,45.4702,45.4948,45.462,45.4784,54382.0
2017-01-12 15:55:00,55.45,55.53,55.45,55.46,190134.0,45.4784,45.544,45.4784,45.4866,190134.0
2017-01-13 09:30:00,55.4,55.51,55.15,55.25,35442.0,45.4374,45.5276,45.2324,45.3144,35442.0
2017-01-13 09:35:00,55.35,55.47,55.3,55.31,10107.0,45.3964,45.4948,45.3554,45.3636,10107.0
2017-01-13 09:40:00,55.33,55.44,55.23,55.42,16008.0,45.38,45.4702,45.298,45.4538,16008.0
2017-01-13 09:45:00,55.39,55.56,55.39,55.53,30449.0,45.4292,45.5686,45.4292,45.544,30449.0
2017-01-13 09:50:00,55.55,55.59,55.45,55.49,30663.0,45.5604,45.5932,45.4784,45.5112,30663.0
2017-01-13 09:55:00,55.49,55.54,55.41,55.54,33432.0,45.5112,45.5522,45.4456,45.5522,33432.0
2017-01-13 10:00:00,55.55,55.69,55.51,55.56,30125.0,45.5604,45.6752,45.5276,45.5686,30125.0
2017-01-13 10:05:00,55.58,55.63,55.57,55.6,8830.0,45.585,45.626,45.5768,45.6014,8830.0
2017-01-13 10:10:00,55.6,55.62,55.56,55.56,17084.0,45.6014,45.6178,45.5686,45.5686,17084.0
2017-01-13 10:15:00,55.56,55.62,55.56,55.6,10331.0,45.5686,45.6178,45.5686,45.6014,10331.0
2017-01-13 10:20:00,55.6,55.65,55.58,55.62,12281.0,45.6014,45.6424,45.585,45.6178,12281.0
2017-01-13 10:25:00,55.61,55.64,55.58,55.58,16716.0,45.6096,45.6342,45.585,45.585,16716.0
2017-01-13 10:30:00,55.58,55.6,55.54,55.59,32964.0,45.585,45.6014,45.5522,45.5932,32964.0
2017-01-13 10:35:00,55.57,55.58,55.5,55.54,8337.0,45.5768,45.585,45.5194,45.5522,8337.0
2017-01-13 10:40:00,55.52,55.52,55.37,55.45,25777.0,45.5358,45.5358,45.4128,45.4784,25777.0
2017-01-13 10:45:00,55.45,55.53,55.43,55.48,13926.0,45.4784,45.544,45.462,45.503,13926.0
2017-01-13 10:50:00,55.5,55.57,55.49,55.53,10723.0,45.5194,45.5768,45.5112,45.544,10723.0
2017-01-13 10:55:00,55.53,55.65,55.51,55.64,29559.0,45.544,45.6424,45.5276,45.6342,29559.0
2017-01-13 11:00:00,55.65,55.73,55.62,55.73,37225.0,45.6424,45.7081,45.6178,45.7081,37225.0
2017-01-13 11:05:00,55.73,55.73,55.69,55.72,14167.0,45.7081,45.7081,45.6752,45.6999,14167.0
2017-01-13 11:10:00,55.72,55.75,55.66,55.71,20165.0,45.6999,45.7245,45.6506,45.6916,20165.0
2017-01-13 11:15:00,55.71,55.72,55.63,55.68,14637.0,45.6916,45.6999,45.626,45.667,14637.0
2017-01-13 11:20:00,55.69,55.7,55.58,55.58,16162.0,45.6752,45.6834,45.585,45.585,16162.0
2017-01-13 11:25:00,55.59,55.62,55.56,55.6,9172.0,45.5932,45.6178,45.5686,45.6014,9172.0
2017-01-13 11:30:00,55.61,55.77,55.61,55.75,22306.0,45.6096,45.7409,45.6096,45.7245,22306.0
2017-01-13 11:35:00,55.74,55.8,55.71,55.78,14593.0,45.7163,45.7655,45.6916,45.7491,14593.0
2017-01-13 11:40:00,55.79,55.79,55.65,55.65,9206.0,45.7573,45.7573,45.6424,45.6424,9206.0
2017-01-13 11:45:00,55.66,55.67,55.57,55.65,18624.0,45.6506,45.6588,45.5768,45.6424,18624.0
2017-01-13 11:50:00,55.68,55.69,55.64,55.64,4472.0,45.667,45.6752,45.6342,45.6342,4472.0
2017-01-13 11:55:00,55.64,55.68,55.61,55.66,8449.0,45.6342,45.667,45.6096,45.6506,8449.0
2017-01-13 12:00:00,55.67,55.75,55.66,55.73,9468.0,45.6588,45.7245,45.6506,45.7081,9468.0
2017-01-13 12:05:00,55.73,55.75,55.71,55.73,11701.0,45.7081,45.7245,45.6916,45.7081,11701.0
2017-01-13 12:10:00,55.74,55.75,55.69,55.72,9076.0,45.7163,45.7245,45.6752,45.6999,9076.0
2017-01-13 12:15:00,55.72,55.73,55.55,55.57,15635.0,45.6999,45.7081,45.5604,45.5768,15635.0
2017-01-13 12:20:00,55.6,55.63,55.55,55.57,8341.0,45.6014,45.626,45.5604,45.5768,8341.0
2017-01-13 12:25:00,55.56,55.57,55.51,55.51,14595.0,45.5686,45.5768,45.5276,45.5276,14595.0
2017-01-13 12:30:00,55.52,55.57,55.52,55.55,13610.0,45.5358,45.5768,45.5358,45.5604,13610.0
2017-01-13 12:35:00,55.55,55.57,55.55,55.56,4300.0,45.5604,45.5768,45.5604,45.5686,4300.0
2017-01-13 12:40:00,55.55,55.59,55.54,55.55,9498.0,45.5604,45.5932,45.5522,45.5604,9498.0
2017-01-13 12:45:00,55.55,55.59,55.48,55.49,29216.0,45.5604,45.5932,45.503,45.5112,29216.0
2017-01-13 12:50:00,55.49,55.57,55.49,55.55,7129.0,45.5112,45.5768,45.5112,45.5604,7129.0
2017-01-13 12:55:00,55.54,55.55,55.49,55.53,6945.0,45.5522,45.5604,45.5112,45.544,6945.0
2017-01-13 13:00:00,55.54,55.55,55.48,55.53,8716.0,45.5522,45.5604,45.503,45.544,8716.0
2017-01-13 13:05:00,55.54,55.56,55.51,55.56,11287.0,45.5522,45.5686,45.5276,45.5686,11287.0
2017-01-13 13:10:00,55.57,55.59,55.53,55.53,8924.0,45.5768,45.5932,45.544,45.544,8924.0
2017-01-13 13:15:00,55.53,55.56,55.53,55.56,14356.0,45.544,45.5686,45.544,45.5686,14356.0
2017-01-13 13:20:00,55.56,55.56,55.49,55.52,15660.0,45.5686,45.5686,45.5112,45.5358,15660.0
2017-01-13 13:25:00,55.52,55.56,55.5,55.51,16004.0,45.5358,45.5686,45.5194,45.5276,16004.0
2017-01-13 13:30:00,55.51,55.58,55.51,55.58,10674.0,45.5276,45.585,45.5276,45.585,10674.0
2017-01-13 13:35:00,55.57,55.59,55.5,55.51,12615.0,45.5768,45.5932,45.5194,45.5276,12615.0
2017-01-13 13:40:00,55.5,55.52,55.49,55.5,7600.0,45.5194,45.5358,45.5112,45.5194,7600.0
2017-01-13 13:45:00,55.51,55.52,55.47,55.49,23238.0,45.5276,45.5358,45.4948,45.5112,23238.0
2017-01-13 13:50:00,55.48,55.49,55.43,55.43,14027.0,45.503,45.5112,45.462,45.462,14027.0
2017-01-13 13:55:00,55.43,55.45,55.33,55.4,53934.0,45.462,45.4784,45.38,45.4374,53934.0
2017-01-13 14:00:00,55.4,55.43,55.36,55.39,21042.0,45.4374,45.462,45.4046,45.4292,21042.0
2017-01-13 14:05:00,55.4,55.42,55.36,55.37,14273.0,45.4374,45.4538,45.4046,45.4128,14273.0
2017-01-13 14:10:00,55.37,55.41,55.36,55.39,13283.0,45.4128,45.4456,45.4046,45.4292,13283.0
2017-01-13 14:15:00,55.39,55.4,55.34,55.4,56682.0,45.4292,45.4374,45.3882,45.4374,56682.0
2017-01-13 14:20:00,55.4,55.44,55.4,55.41,13486.0,45.4374,45.4702,45.4374,45.4456,13486.0
2017-01-13 14:25:00,55.42,55.42,55.34,55.36,41129.0,45.4538,45.4538,45.3882,45.4046,41129.0
2017-01-13 14:30:00,55.35,55.35,55.25,55.29,17249.0,45.3964,45.3964,45.3144,45.3472,17249.0
2017-01-13 14:35:00,55.29,55.34,55.21,55.32,49524.0,45.3472,45.3882,45.2816,45.3718,49524.0
2017-01-13 14:40:00,55.3,55.33,55.22,55.26,29880.0,45.3554,45.38,45.2898,45.3226,29880.0
2017-01-13 14:45:00,55.26,55.27,55.25,55.27,19597.0,45.3226,45.3308,45.3144,45.3308,19597.0
2017-01-13 14:50:00,55.28,55.29,55.24,55.27,22535.0,45.339,45.3472,45.3062,45.3308,22535.0
2017-01-13 14:55:00,55.27,55.32,55.24,55.27,20264.0,45.3308,45.3718,45.3062,45.3308,20264.0
2017-01-13 15:00:00,55.27,55.29,55.24,55.28,26738.0,45.3308,45.3472,45.3062,45.339,26738.0
2017-01-13 15:05:00,55.29,55.32,55.27,55.32,10232.0,45.3472,45.3718,45.3308,45.3718,10232.0
2017-01-13 15:10:00,55.32,55.32,55.25,55.27,16125.0,45.3718,45.3718,45.3144,45.3308,16125.0
2017-01-13 15:15:00,55.27,55.28,55.25,55.27,16830.0,45.3308,45.339,45.3144,45.3308,16830.0
2017-01-13 15:20:00,55.27,55.3,55.26,55.27,19700.0,45.3308,45.3554,45.3226,45.3308,19700.0
2017-01-13 15:25:00,55.27,55.27,55.25,55.26,14383.0,45.3308,45.3308,45.3144,45.3226,14383.0
2017-01-13 15:30:00,55.26,55.28,55.21,55.22,47598.0,45.3226,45.339,45.2816,45.2898,47598.0
2017-01-13 15:35:00,55.21,55.3,55.21,55.27,32054.0,45.2816,45.3554,45.2816,45.3308,32054.0
2017-01-13 15:40:00,55.28,55.31,55.27,55.29,40999.0,45.339,45.3636,45.3308,45.3472,40999.0
2017-01-13 15:45:00,55.3,55.32,55.28,55.3,56803.0,45.3554,45.3718,45.339,45.3554,56803.0
2017-01-13 15:50:00,55.29,55.3,55.27,55.28,62141.0,45.3472,45.3554,45.3308,45.339,62141.0
2017-01-13 15:55:00,55.28,55.29,55.23,55.28,116871.0,45.339,45.3472,45.298,45.339,116871.0
2017-01-17 09:30:00,55.09,55.48,55.07,55.3,141894.0,45.1831,45.503,45.1667,45.3554,141894.0
2017-01-17 09:35:00,55.34,55.6,55.25,55.53,56543.0,45.3882,45.6014,45.3144,45.544,56543.0
2017-01-17 09:40:00,55.53,55.75,55.52,55.71,83646.0,45.544,45.7245,45.5358,45.6916,83646.0
2017-01-17 09:45:00,55.71,55.78,55.62,55.75,44863.0,45.6916,45.7491,45.6178,45.7245,44863.0
2017-01-17 09:50:00,55.76,55.87,55.75,55.81,34395.0,45.7327,45.8229,45.7245,45.7737,34395.0
2017-01-17 09:55:00,55.79,55.95,55.75,55.91,64313.0,45.7573,45.8885,45.7245,45.8557,64313.0
2017-01-17 10:00:00,55.91,55.93,55.78,55.81,24837.0,45.8557,45.8721,45.7491,45.7737,24837.0
2017-01-17 10:05:00,55.78,56.16,55.77,56.05,61322.0,45.7491,46.0607,45.7409,45.9705,61322.0
2017-01-17 10:10:00,56.05,56.09,55.95,56.04,27487.0,45.9705,46.0033,45.8885,45.9623,27487.0
2017-01-17 10:15:00,56.05,56.23,56.03,56.2,40437.0,45.9705,46.1181,45.9541,46.0935,40437.0
2017-01-17 10:20:00,56.21,56.36,56.2,56.33,58074.0,46.1017,46.2248,46.0935,46.2002,58074.0
2017-01-17 10:25:00,56.34,56.52,56.34,56.5,83611.0,46.2084,46.356,46.2084,46.3396,83611.0
2017-01-17 10:30:00,56.5,56.57,56.48,56.57,91655.0,46.3396,46.397,46.3232,46.397,91655.0
2017-01-17 10:35:00,56.56,56.74,56.56,56.73,112944.0,46.3888,46.5364,46.3888,46.5282,112944.0
2017-01-17 10:40:00,56.71,56.73,56.61,56.63,62208.0,46.5118,46.5282,46.4298,46.4462,62208.0
2017-01-17 10:45:00,56.63,56.66,56.51,56.54,70056.0,46.4462,46.4708,46.3478,46.3724,70056.0
2017-01-17 10:50:00,56.54,56.61,56.52,56.57,26772.0,46.3724,46.4298,46.356,46.397,26772.0
2017-01-17 10:55:00,56.57,56.58,56.5,56.55,23902.0,46.397,46.4052,46.3396,46.3806,23902.0
2017-01-17 11:00:00,56.57,56.62,56.51,56.53,30041.0,46.397,46.438,46.3478,46.3642,30041.0
2017-01-17 11:05:00,56.54,56.54,56.36,56.36,25290.0,46.3724,46.3724,46.2248,46.2248,25290.0
2017-01-17 11:10:00,56.35,56.45,56.35,56.39,40409.0,46.2166,46.2986,46.2166,46.2494,40409.0
2017-01-17 11:15:00,56.38,56.38,56.29,56.31,34177.0,46.2412,46.2412,46.1673,46.1838,34177.0
2017-01-17 11:20:00,56.31,56.36,56.29,56.3,21950.0,46.1838,46.2248,46.1673,46.1755,21950.0
2017-01-17 11:25:00,56.29,56.29,56.16,56.2,24023.0,46.1673,46.1673,46.0607,46.0935,24023.0
2017-01-17 11:30:00,56.21,56.23,56.19,56.2,42493.0,46.1017,46.1181,46.0853,46.0935,42493.0
2017-01-17 11:35:00,56.21,56.36,56.21,56.3,14300.0,46.1017,46.2248,46.1017,46.1755,14300.0
2017-01-17 11:40:00,56.32,56.38,56.31,56.36,8604.0,46.192,46.2412,46.1838,46.2248,8604.0
2017-01-17 11:45:00,56.36,56.46,56.35,56.37,18153.0,46.2248,46.3068,46.2166,46.233,18153.0
2017-01-17 11:50:00,56.36,56.38,56.34,56.38,14636.0,46.2248,46.2412,46.2084,46.2412,14636.0
2017-01-17 11:55:00,56.38,56.44,56.34,56.35,11308.0,46.2412,46.2904,46.2084,46.2166,11308.0
2017-01-17 12:00:00,56.37,56.39,56.32,56.33,20715.0,46.233,46.2494,46.192,46.2002,20715.0
2017-01-17 12:05:00,56.32,56.35,56.26,56.27,18194.0,46.192,46.2166,46.1427,46.1509,18194.0
2017-01-17 12:10:00,56.28,56.33,56.27,56.32,20752.0,46.1591,46.2002,46.1509,46.192,20752.0
2017-01-17 12:15:00,56.31,56.32,56.27,56.27,12005.0,46.1838,46.192,46.1509,46.1509,12005.0
2017-01-17 12:20:00,56.27,56.29,56.25,56.27,20644.0,46.1509,46.1673,46.1345,46.1509,20644.0
2017-01-17 12:25:00,56.28,56.32,56.27,56.31,11366.0,46.1591,46.192,46.1509,46.1838,11366.0
2017-01-17 12:30:00,56.3,56.35,56.27,56.34,17968.0,46.1755,46.2166,46.1509,46.2084,17968.0
2017-01-17 12:35:00,56.31,56.34,56.27,56.29,12767.0,46.1838,46.2084,46.1509,46.1673,12767.0
2017-01-17 12:40:00,56.28,56.32,56.27,56.3,6396.0,46.1591,46.192,46.1509,46.1755,6396.0
2017-01-17 12:45:00,56.3,56.32,56.27,56.3,8874.0,46.1755,46.192,46.1509,46.1755,8874.0
2017-01-17 12:50:00,56.29,56.33,56.26,56.3,13831.0,46.1673,46.2002,46.1427,46.1755,13831.0
2017-01-17 12:55:00,56.28,56.31,56.27,56.31,18552.0,46.1591,46.1838,46.1509,46.1838,18552.0
2017-01-17 13:00:00,56.32,56.37,56.3,56.32,8375.0,46.192,46.233,46.1755,46.192,8375.0
2017-01-17 13:05:00,56.31,56.34,56.28,56.31,13349.0,46.1838,46.2084,46.1591,46.1838,13349.0
2017-01-17 13:10:00,56.31,56.33,56.29,56.31,16085.0,46.1838,46.2002,46.1673,46.1838,16085.0
2017-01-17 13:15:00,56.33,56.35,56.31,56.35,11214.0,46.2002,46.2166,46.1838,46.2166,11214.0
2017-01-17 13:20:00,56.35,56.45,56.34,56.44,25485.0,46.2166,46.2986,46.2084,46.2904,25485.0
2017-01-17 13:25:00,56.42,56.45,56.37,56.4,14331.0,46.274,46.2986,46.233,46.2576,14331.0
2017-01-17 13:30:00,56.41,56.5,56.4,56.48,13749.0,46.2658,46.3396,46.2576,46.3232,13749.0
2017-01-17 13:35:00,56.47,56.51,56.47,56.48,11226.0,46.315,46.3478,46.315,46.3232,11226.0
2017-01-17 13:40:00,56.48,56.49,56.44,56.45,24492.0,46.3232,46.3314,46.2904,46.2986,24492.0
2017-01-17 13:45:00,56.45,56.49,56.44,56.46,9997.0,46.2986,46.3314,46.2904,46.3068,9997.0
2017-01-17 13:50:00,56.45,56.46,56.44,56.45,16727.0,46.2986,46.3068,46.2904,46.2986,16727.0
2017-01-17 13:55:00,56.46,56.51,56.45,56.51,11490.0,46.3068,46.3478,46.2986,46.3478,11490.0
2017-01-17 14:00:00,56.52,56.53,56.5,56.5,11209.0,46.356,46.3642,46.3396,46.3396,11209.0
2017-01-17 14:05:00,56.5,56.52,56.45,56.52,32142.0,46.3396,46.356,46.2986,46.356,32142.0
2017-01-17 14:10:00,56.51,56.53,56.48,56.49,11158.0,46.3478,46.3642,46.3232,46.3314,11158.0
2017-01-17 14:15:00,56.49,56.49,56.41,56.41,13463.0,46.3314,46.3314,46.2658,46.2658,13463.0
2017-01-17 14:20:00,56.4,56.4,56.34,56.36,19408.0,46.2576,46.2576,46.2084,46.2248,19408.0
2017-01-17 14:25:00,56.35,56.39,56.35,56.37,58687.0,46.2166,46.2494,46.2166,46.233,58687.0
2017-01-17 14:30:00,56.36,56.36,56.26,56.26,18230.0,46.2248,46.2248,46.1427,46.1427,18230.0
2017-01-17 14:35:00,56.25,56.26,56.14,56.15,32380.0,46.1345,46.1427,46.0443,46.0525,32380.0
2017-01-17 14:40:00,56.15,56.17,56.14,56.14,44790.0,46.0525,46.0689,46.0443,46.0443,44790.0
2017-01-17 14:45:00,56.14,56.19,56.11,56.14,160674.0,46.0443,46.0853,46.0197,46.0443,160674.0
2017-01-17 14:50:00,56.15,56.17,56.03,56.08,55382.0,46.0525,46.0689,45.9541,45.9951,55382.0
2017-01-17 14:55:00,56.09,56.09,56.05,56.08,13630.0,46.0033,46.0033,45.9705,45.9951,13630.0
2017-01-17 15:00:00,56.08,56.14,56.07,56.14,21422.0,45.9951,46.0443,45.9869,46.0443,21422.0
2017-01-17 15:05:00,56.14,56.15,56.1,56.11,33483.0,46.0443,46.0525,46.0115,46.0197,33483.0
2017-01-17 15:10:00,56.11,56.16,56.09,56.11,56100.0,46.0197,46.0607,46.0033,46.0197,56100.0
2017-01-17 15:15:00,56.11,56.19,56.11,56.11,45413.0,46.0197,46.0853,46.0197,46.0197,45413.0
2017-01-17 15:20:00,56.12,56.14,56.11,56.12,18990.0,46.0279,46.0443,46.0197,46.0279,18990.0
2017-01-17 15:25:00,56.12,56.14,56.11,56.12,100769.0,46.0279,46.0443,46.0197,46.0279,100769.0
2017-01-17 15:30:00,56.12,56.14,56.09,56.12,88026.0,46.0279,46.0443,46.0033,46.0279,88026.0
2017-01-17 15:35:00,56.12,56.16,56.11,56.14,53997.0,46.0279,46.0607,46.0197,46.0443,53997.0
2017-01-17 15:40:00,56.14,56.14,56.08,56.1,48347.0,46.0443,46.0443,45.9951,46.0115,48347.0
2017-01-17 15:45:00,56.1,56.1,56.0,56.0,69799.0,46.0115,46.0115,45.9295,45.9295,69799.0
2017-01-17 15:50:00,56.0,56.01,55.97,56.0,73054.0,45.9295,45.9377,45.9049,45.9295,73054.0
2017-01-17 15:55:00,55.99,56.02,55.96,55.99,266335.0,45.9213,45.9459,45.8967,45.9213,266335.0
2017-01-18 09:30:00,56.3,56.41,55.56,55.87,111024.0,46.1755,46.2658,45.5686,45.8229,111024.0
2017-01-18 09:35:00,55.84,56.01,55.72,56.01,22089.0,45.7983,45.9377,45.6999,45.9377,22089.0
2017-01-18 09:40:00,55.99,56.12,55.98,56.08,27649.0,45.9213,46.0279,45.9131,45.9951,27649.0
2017-01-18 09:45:00,56.08,56.1,55.98,56.01,43533.0,45.9951,46.0115,45.9131,45.9377,43533.0
2017-01-18 09:50:00,56.01,56.13,55.98,56.09,43058.0,45.9377,46.0361,45.9131,46.0033,43058.0
2017-01-18 09:55:00,56.09,56.12,56.01,56.08,20355.0,46.0033,46.0279,45.9377,45.9951,20355.0
2017-01-18 10:00:00,56.07,56.23,56.02,56.15,30139.0,45.9869,46.1181,45.9459,46.0525,30139.0
2017-01-18 10:05:00,56.15,56.16,56.03,56.11,79443.0,46.0525,46.0607,45.9541,46.0197,79443.0
2017-01-18 10:10:00,56.11,56.17,56.0,56.03,77538.0,46.0197,46.0689,45.9295,45.9541,77538.0
2017-01-18 10:15:00,56.03,56.14,56.03,56.09,57607.0,45.9541,46.0443,45.9541,46.0033,57607.0
2017-01-18 10:20:00,56.1,56.12,56.0,56.04,38105.0,46.0115,46.0279,45.9295,45.9623,38105.0
2017-01-18 10:25:00,56.03,56.1,55.99,56.09,14670.0,45.9541,46.0115,45.9213,46.0033,14670.0
2017-01-18 10:30:00,56.09,56.17,56.09,56.17,22073.0,46.0033,46.0689,46.0033,46.0689,22073.0
2017-01-18 10:35:00,56.17,56.23,56.15,56.15,136653.0,46.0689,46.1181,46.0525,46.0525,136653.0
2017-01-18 10:40:00,56.15,56.15,55.99,56.01,21909.0,46.0525,46.0525,45.9213,45.9377,21909.0
2017-01-18 10:45:00,56.01,56.06,55.96,56.03,23405.0,45.9377,45.9787,45.8967,45.9541,23405.0
2017-01-18 10:50:00,56.04,56.04,55.97,55.98,29010.0,45.9623,45.9623,45.9049,45.9131,29010.0
2017-01-18 10:55:00,55.98,56.09,55.97,56.07,21703.0,45.9131,46.0033,45.9049,45.9869,21703.0
2017-01-18 11:00:00,56.08,56.16,56.06,56.16,18826.0,45.9951,46.0607,45.9787,46.0607,18826.0
2017-01-18 11:05:00,56.16,56.17,56.12,56.16,25016.0,46.0607,46.0689,46.0279,46.0607,25016.0
2017-01-18 11:10:00,56.16,56.2,55.98,56.03,55232.0,46.0607,46.0935,45.9131,45.9541,55232.0
2017-01-18 11:15:00,56.03,56.1,56.01,56.07,61136.0,45.9541,46.0115,45.9377,45.9869,61136.0
2017-01-18 11:20:00,56.08,56.12,56.03,56.04,22991.0,45.9951,46.0279,45.9541,45.9623,22991.0
2017-01-18 11:25:00,56.03,56.08,56.01,56.07,13867.0,45.9541,45.9951,45.9377,45.9869,13867.0
2017-01-18 11:30:00,56.07,56.13,56.04,56.07,18919.0,45.9869,46.0361,45.9623,45.9869,18919.0
2017-01-18 11:35:00,56.07,56.09,56.02,56.06,38830.0,45.9869,46.0033,45.9459,45.9787,38830.0
2017-01-18 11:40:00,56.06,56.1,56.04,56.08,44960.0,45.9787,46.0115,45.9623,45.9951,44960.0
2017-01-18 11:45:00,56.09,56.1,56.05,56.08,18727.0,46.0033,46.0115,45.9705,45.9951,18727.0
2017-01-18 11:50:00,56.08,56.12,56.07,56.12,21497.0,45.9951,46.0279,45.9869,46.0279,21497.0
2017-01-18 11:55:00,56.12,56.13,56.06,56.09,39580.0,46.0279,46.0361,45.9787,46.0033,39580.0
2017-01-18 12:00:00,56.08,56.15,56.08,56.15,14443.0,45.9951,46.0525,45.9951,46.0525,14443.0
2017-01-18 12:05:00,56.14,56.16,56.12,56.15,13564.0,46.0443,46.0607,46.0279,46.0525,13564.0
2017-01-18 12:10:00,56.14,56.16,56.1,56.1,11680.0,46.0443,46.0607,46.0115,46.0115,11680.0
2017-01-18 12:15:00,56.1,56.12,56.07,56.08,28606.0,46.0115,46.0279,45.9869,45.9951,28606.0
2017-01-18 12:20:00,56.08,56.08,56.03,56.03,35787.0,45.9951,45.9951,45.9541,45.9541,35787.0
2017-01-18 12:25:00,56.03,56.03,55.99,56.01,27992.0,45.9541,45.9541,45.9213,45.9377,27992.0
2017-01-18 12:30:00,56.0,56.02,55.94,56.0,41598.0,45.9295,45.9459,45.8803,45.9295,41598.0
2017-01-18 12:35:00,56.0,56.06,56.0,56.03,12761.0,45.9295,45.9787,45.9295,45.9541,12761.0
2017-01-18 12:40:00,56.03,56.11,56.03,56.07,21029.0,45.9541,46.0197,45.9541,45.9869,21029.0
2017-01-18 12:45:00,56.07,56.11,56.06,56.07,14422.0,45.9869,46.0197,45.9787,45.9869,14422.0
2017-01-18 12:50:00,56.06,56.08,56.04,56.06,13242.0,45.9787,45.9951,45.9623,45.9787,13242.0
2017-01-18 12:55:00,56.05,56.07,56.03,56.05,28204.0,45.9705,45.9869,45.9541,45.9705,28204.0
2017-01-18 13:00:00,56.04,56.07,56.02,56.02,19923.0,45.9623,45.9869,45.9459,45.9459,19923.0
2017-01-18 13:05:00,56.01,56.06,56.0,56.02,22042.0,45.9377,45.9787,45.9295,45.9459,22042.0
2017-01-18 13:10:00,56.02,56.08,56.02,56.07,22907.0,45.9459,45.9951,45.9459,45.9869,22907.0
2017-01-18 13:15:00,56.08,56.13,56.06,56.06,31853.0,45.9951,46.0361,45.9787,45.9787,31853.0
2017-01-18 13:20:00,56.06,56.07,56.0,56.01,8416.0,45.9787,45.9869,45.9295,45.9377,8416.0
2017-01-18 13:25:00,56.0,56.04,55.95,55.96,33535.0,45.9295,45.9623,45.8885,45.8967,33535.0
2017-01-18 13:30:00,55.96,55.99,55.91,55.93,10640.0,45.8967,45.9213,45.8557,45.8721,10640.0
2017-01-18 13:35:00,55.93,55.95,55.91,55.91,12715.0,45.8721,45.8885,45.8557,45.8557,12715.0
2017-01-18 13:40:00,55.92,55.97,55.92,55.97,10254.0,45.8639,45.9049,45.8639,45.9049,10254.0
2017-01-18 13:45:00,55.98,55.98,55.94,55.95,11709.0,45.9131,45.9131,45.8803,45.8885,11709.0
2017-01-18 13:50:00,55.96,55.98,55.94,55.96,14969.0,45.8967,45.9131,45.8803,45.8967,14969.0
2017-01-18 13:55:00,55.98,55.98,55.93,55.98,12733.0,45.9131,45.9131,45.8721,45.9131,12733.0
2017-01-18 14:00:00,55.98,56.0,55.95,55.97,16976.0,45.9131,45.9295,45.8885,45.9049,16976.0
2017-01-18 14:05:00,55.97,56.0,55.95,55.98,12546.0,45.9049,45.9295,45.8885,45.9131,12546.0
2017-01-18 14:10:00,55.97,56.0,55.97,55.98,14269.0,45.9049,45.9295,45.9049,45.9131,14269.0
2017-01-18 14:15:00,55.98,56.02,55.96,56.01,21384.0,45.9131,45.9459,45.8967,45.9377,21384.0
2017-01-18 14:20:00,56.02,56.06,55.99,56.06,13022.0,45.9459,45.9787,45.9213,45.9787,13022.0
2017-01-18 14:25:00,56.06,56.06,56.02,56.02,16745.0,45.9787,45.9787,45.9459,45.9459,16745.0
2017-01-18 14:30:00,56.02,56.06,56.01,56.03,21350.0,45.9459,45.9787,45.9377,45.9541,21350.0
2017-01-18 14:35:00,56.02,56.02,56.0,56.01,9052.0,45.9459,45.9459,45.9295,45.9377,9052.0
2017-01-18 14:40:00,56.02,56.06,56.01,56.02,11775.0,45.9459,45.9787,45.9377,45.9459,11775.0
2017-01-18 14:45:00,56.01,56.02,55.98,55.99,14109.0,45.9377,45.9459,45.9131,45.9213,14109.0
2017-01-18 14:50:00,56.0,56.02,55.99,56.01,9357.0,45.9295,45.9459,45.9213,45.9377,9357.0
2017-01-18 14:55:00,56.02,56.05,56.0,56.04,25729.0,45.9459,45.9705,45.9295,45.9623,25729.0
2017-01-18 15:00:00,56.05,56.08,56.03,56.07,10600.0,45.9705,45.9951,45.9541,45.9869,10600.0
2017-01-18 15:05:00,56.07,56.08,56.01,56.03,13223.0,45.9869,45.9951,45.9377,45.9541,13223.0
2017-01-18 15:10:00,56.03,56.08,56.02,56.07,8978.0,45.9541,45.9951,45.9459,45.9869,8978.0
2017-01-18 15:15:00,56.07,56.09,56.05,56.07,11296.0,45.9869,46.0033,45.9705,45.9869,11296.0
2017-01-18 15:20:00,56.08,56.09,56.05,56.06,10700.0,45.9951,46.0033,45.9705,45.9787,10700.0
2017-01-18 15:25:00,56.06,56.06,56.01,56.05,12273.0,45.9787,45.9787,45.9377,45.9705,12273.0
2017-01-18 15:30:00,56.04,56.05,55.97,55.97,21395.0,45.9623,45.9705,45.9049,45.9049,21395.0
2017-01-18 15:35:00,55.98,56.03,55.98,56.01,251011.0,45.9131,45.9541,45.9131,45.9377,251011.0
2017-01-18 15:40:00,56.0,56.02,55.98,56.02,24266.0,45.9295,45.9459,45.9131,45.9459,24266.0
2017-01-18 15:45:00,56.02,56.05,56.01,56.03,37639.0,45.9459,45.9705,45.9377,45.9541,37639.0
2017-01-18 15:50:00,56.04,56.05,56.03,56.05,22606.0,45.9623,45.9705,45.9541,45.9705,22606.0
2017-01-18 15:55:00,56.05,56.07,56.01,56.03,108756.0,45.9705,45.9869,45.9377,45.9541,108756.0
2017-01-19 09:30:00,56.1,56.29,56.05,56.29,56994.0,46.0115,46.1673,45.9705,46.1673,56994.0
2017-01-19 09:35:00,56.23,56.42,56.16,56.18,30614.0,46.1181,46.274,46.0607,46.0771,30614.0
2017-01-19 09:40:00,56.17,56.17,56.09,56.11,121786.0,46.0689,46.0689,46.0033,46.0197,121786.0
2017-01-19 09:45:00,56.12,56.23,56.09,56.19,42499.0,46.0279,46.1181,46.0033,46.0853,42499.0
2017-01-19 09:50:00,56.23,56.38,56.19,56.32,37508.0,46.1181,46.2412,46.0853,46.192,37508.0
2017-01-19 09:55:00,56.31,56.39,56.27,56.33,23713.0,46.1838,46.2494,46.1509,46.2002,23713.0
2017-01-19 10:00:00,56.32,56.38,56.28,56.28,28550.0,46.192,46.2412,46.1591,46.1591,28550.0
2017-01-19 10:05:00,56.26,56.28,56.14,56.17,24126.0,46.1427,46.1591,46.0443,46.0689,24126.0
2017-01-19 10:10:00,56.15,56.25,56.13,56.24,24103.0,46.0525,46.1345,46.0361,46.1263,24103.0
2017-01-19 10:15:00,56.24,56.25,56.05,56.05,18947.0,46.1263,46.1345,45.9705,45.9705,18947.0
2017-01-19 10:20:00,56.07,56.07,56.0,56.03,13299.0,45.9869,45.9869,45.9295,45.9541,13299.0
2017-01-19 10:25:00,56.04,56.16,56.04,56.13,11655.0,45.9623,46.0607,45.9623,46.0361,11655.0
2017-01-19 10:30:00,56.13,56.16,56.08,56.11,8688.0,46.0361,46.0607,45.9951,46.0197,8688.0
2017-01-19 10:35:00,56.12,56.12,56.02,56.04,9248.0,46.0279,46.0279,45.9459,45.9623,9248.0
2017-01-19 10:40:00,56.05,56.15,56.04,56.14,13517.0,45.9705,46.0525,45.9623,46.0443,13517.0
2017-01-19 10:45:00,56.13,56.13,56.0,56.01,15072.0,46.0361,46.0361,45.9295,45.9377,15072.0
2017-01-19 10:50:00,56.02,56.02,55.84,55.85,38594.0,45.9459,45.9459,45.7983,45.8065,38594.0
2017-01-19 10:55:00,55.85,55.85,55.75,55.79,34124.0,45.8065,45.8065,45.7245,45.7573,34124.0
2017-01-19 11:00:00,55.78,55.83,55.75,55.78,13215.0,45.7491,45.7901,45.7245,45.7491,13215.0
2017-01-19 11:05:00,55.77,55.83,55.76,55.82,22145.0,45.7409,45.7901,45.7327,45.7819,22145.0
2017-01-19 11:10:00,55.82,55.87,55.8,55.8,24582.0,45.7819,45.8229,45.7655,45.7655,24582.0
2017-01-19 11:15:00,55.81,55.89,55.81,55.89,12625.0,45.7737,45.8393,45.7737,45.8393,12625.0
2017-01-19 11:20:00,55.89,55.94,55.85,55.9,23085.0,45.8393,45.8803,45.8065,45.8475,23085.0
2017-01-19 11:25:00,55.9,55.94,55.85,55.85,16536.0,45.8475,45.8803,45.8065,45.8065,16536.0
2017-01-19 11:30:00,55.86,55.92,55.86,55.91,8423.0,45.8147,45.8639,45.8147,45.8557,8423.0
2017-01-19 11:35:00,55.93,55.93,55.85,55.86,15481.0,45.8721,45.8721,45.8065,45.8147,15481.0
2017-01-19 11:40:00,55.87,55.92,55.86,55.87,15292.0,45.8229,45.8639,45.8147,45.8229,15292.0
2017-01-19 11:45:00,55.88,55.95,55.88,55.9,11597.0,45.8311,45.8885,45.8311,45.8475,11597.0
2017-01-19 11:50:00,55.9,55.9,55.78,55.79,12988.0,45.8475,45.8475,45.7491,45.7573,12988.0
2017-01-19 11:55:00,55.79,55.83,55.76,55.83,21252.0,45.7573,45.7901,45.7327,45.7901,21252.0
2017-01-19 12:00:00,55.82,55.82,55.76,55.81,15685.0,45.7819,45.7819,45.7327,45.7737,15685.0
2017-01-19 12:05:00,55.81,55.82,55.75,55.76,50805.0,45.7737,45.7819,45.7245,45.7327,50805.0
2017-01-19 12:10:00,55.76,55.81,55.76,55.81,13404.0,45.7327,45.7737,45.7327,45.7737,13404.0
2017-01-19 12:15:00,55.83,55.84,55.8,55.81,13175.0,45.7901,45.7983,45.7655,45.7737,13175.0
2017-01-19 12:20:00,55.8,55.81,55.79,55.8,16169.0,45.7655,45.7737,45.7573,45.7655,16169.0
2017-01-19 12:25:00,55.79,55.86,55.79,55.82,16484.0,45.7573,45.8147,45.7573,45.7819,16484.0
2017-01-19 12:30:00,55.83,55.85,55.82,55.82,8948.0,45.7901,45.8065,45.7819,45.7819,8948.0
2017-01-19 12:35:00,55.82,55.83,55.82,55.83,13282.0,45.7819,45.7901,45.7819,45.7901,13282.0
2017-01-19 12:40:00,55.83,55.86,55.79,55.82,14848.0,45.7901,45.8147,45.7573,45.7819,14848.0
2017-01-19 12:45:00,55.82,55.83,55.8,55.81,5000.0,45.7819,45.7901,45.7655,45.7737,5000.0
2017-01-19 12:50:00,55.83,55.85,55.78,55.83,33900.0,45.7901,45.8065,45.7491,45.7901,33900.0
2017-01-19 12:55:00,55.83,55.92,55.83,55.91,17897.0,45.7901,45.8639,45.7901,45.8557,17897.0
2017-01-19 13:00:00,55.9,55.94,55.89,55.94,9287.0,45.8475,45.8803,45.8393,45.8803,9287.0
2017-01-19 13:05:00,55.95,55.95,55.9,55.93,29285.0,45.8885,45.8885,45.8475,45.8721,29285.0
2017-01-19 13:10:00,55.92,55.95,55.88,55.91,13935.0,45.8639,45.8885,45.8311,45.8557,13935.0
2017-01-19 13:15:00,55.9,55.93,55.84,55.84,12556.0,45.8475,45.8721,45.7983,45.7983,12556.0
2017-01-19 13:20:00,55.83,55.85,55.81,55.82,9277.0,45.7901,45.8065,45.7737,45.7819,9277.0
2017-01-19 13:25:00,55.8,55.8,55.75,55.76,12193.0,45.7655,45.7655,45.7245,45.7327,12193.0
2017-01-19 13:30:00,55.75,55.84,55.75,55.83,13077.0,45.7245,45.7983,45.7245,45.7901,13077.0
2017-01-19 13:35:00,55.82,55.84,55.8,55.8,9190.0,45.7819,45.7983,45.7655,45.7655,9190.0
2017-01-19 13:40:00,55.81,55.81,55.77,55.8,5691.0,45.7737,45.7737,45.7409,45.7655,5691.0
2017-01-19 13:45:00,55.8,55.8,55.76,55.78,14095.0,45.7655,45.7655,45.7327,45.7491,14095.0
2017-01-19 13:50:00,55.77,55.8,55.76,55.79,5744.0,45.7409,45.7655,45.7327,45.7573,5744.0
2017-01-19 13:55:00,55.78,55.82,55.78,55.81,5300.0,45.7491,45.7819,45.7491,45.7737,5300.0
2017-01-19 14:00:00,55.81,55.87,55.8,55.87,10347.0,45.7737,45.8229,45.7655,45.8229,10347.0
2017-01-19 14:05:00,55.86,55.87,55.75,55.76,17074.0,45.8147,45.8229,45.7245,45.7327,17074.0
2017-01-19 14:10:00,55.77,55.79,55.72,55.72,14650.0,45.7409,45.7573,45.6999,45.6999,14650.0
2017-01-19 14:15:00,55.72,55.75,55.69,55.7,19088.0,45.6999,45.7245,45.6752,45.6834,19088.0
2017-01-19 14:20:00,55.71,55.8,55.69,55.8,13262.0,45.6916,45.7655,45.6752,45.7655,13262.0
2017-01-19 14:25:00,55.79,55.81,55.76,55.8,8945.0,45.7573,45.7737,45.7327,45.7655,8945.0
2017-01-19 14:30:00,55.79,55.84,55.76,55.78,10553.0,45.7573,45.7983,45.7327,45.7491,10553.0
2017-01-19 14:35:00,55.77,55.79,55.75,55.76,10240.0,45.7409,45.7573,45.7245,45.7327,10240.0
2017-01-19 14:40:00,55.76,55.79,55.73,55.79,6289.0,45.7327,45.7573,45.7081,45.7573,6289.0
2017-01-19 14:45:00,55.79,55.81,55.74,55.77,10357.0,45.7573,45.7737,45.7163,45.7409,10357.0
2017-01-19 14:50:00,55.78,55.8,55.76,55.77,7156.0,45.7491,45.7655,45.7327,45.7409,7156.0
2017-01-19 14:55:00,55.77,55.84,55.77,55.78,20610.0,45.7409,45.7983,45.7409,45.7491,20610.0
2017-01-19 15:00:00,55.78,55.82,55.78,55.8,9338.0,45.7491,45.7819,45.7491,45.7655,9338.0
2017-01-19 15:05:00,55.8,55.82,55.77,55.77,22572.0,45.7655,45.7819,45.7409,45.7409,22572.0
2017-01-19 15:10:00,55.78,55.79,55.76,55.79,17305.0,45.7491,45.7573,45.7327,45.7573,17305.0
2017-01-19 15:15:00,55.79,55.9,55.78,55.88,37505.0,45.7573,45.8475,45.7491,45.8311,37505.0
2017-01-19 15:20:00,55.86,55.93,55.85,55.92,21388.0,45.8147,45.8721,45.8065,45.8639,21388.0
2017-01-19 15:25:00,55.93,55.98,55.92,55.98,21439.0,45.8721,45.9131,45.8639,45.9131,21439.0
2017-01-19 15:30:00,55.97,55.98,55.89,55.92,31606.0,45.9049,45.9131,45.8393,45.8639,31606.0
2017-01-19 15:35:00,55.9,55.92,55.87,55.88,19083.0,45.8475,45.8639,45.8229,45.8311,19083.0
2017-01-19 15:40:00,55.88,55.92,55.86,55.89,31347.0,45.8311,45.8639,45.8147,45.8393,31347.0
2017-01-19 15:45:00,55.9,55.93,55.88,55.93,36238.0,45.8475,45.8721,45.8311,45.8721,36238.0
2017-01-19 15:50:00,55.92,55.93,55.9,55.9,56615.0,45.8639,45.8721,45.8475,45.8475,56615.0
2017-01-19 15:55:00,55.9,55.91,55.82,55.85,196422.0,45.8475,45.8557,45.7819,45.8065,196422.0
2017-01-20 09:30:00,55.82,56.16,55.82,56.08,57469.0,45.7819,46.0607,45.7819,45.9951,57469.0
2017-01-20 09:35:00,56.08,56.15,56.0,56.02,16734.0,45.9951,46.0525,45.9295,45.9459,16734.0
2017-01-20 09:40:00,56.04,56.12,55.97,56.03,116148.0,45.9623,46.0279,45.9049,45.9541,116148.0
2017-01-20 09:45:00,56.05,56.05,55.91,55.96,10336.0,45.9705,45.9705,45.8557,45.8967,10336.0
2017-01-20 09:50:00,55.98,56.02,55.92,55.95,24207.0,45.9131,45.9459,45.8639,45.8885,24207.0
2017-01-20 09:55:00,55.94,56.06,55.93,56.06,19970.0,45.8803,45.9787,45.8721,45.9787,19970.0
2017-01-20 10:00:00,56.06,56.16,56.03,56.08,98928.0,45.9787,46.0607,45.9541,45.9951,98928.0
2017-01-20 10:05:00,56.09,56.13,56.07,56.13,31083.0,46.0033,46.0361,45.9869,46.0361,31083.0
2017-01-20 10:10:00,56.14,56.18,56.1,56.1,32229.0,46.0443,46.0771,46.0115,46.0115,32229.0
2017-01-20 10:15:00,56.1,56.13,56.09,56.12,13196.0,46.0115,46.0361,46.0033,46.0279,13196.0
2017-01-20 10:20:00,56.12,56.13,56.09,56.13,15806.0,46.0279,46.0361,46.0033,46.0361,15806.0
2017-01-20 10:25:00,56.13,56.17,56.12,56.17,12414.0,46.0361,46.0689,46.0279,46.0689,12414.0
2017-01-20 10:30:00,56.16,56.19,56.13,56.16,25240.0,46.0607,46.0853,46.0361,46.0607,25240.0
2017-01-20 10:35:00,56.17,56.19,56.13,56.13,15849.0,46.0689,46.0853,46.0361,46.0361,15849.0
2017-01-20 10:40:00,56.12,56.14,56.04,56.06,25899.0,46.0279,46.0443,45.9623,45.9787,25899.0
2017-01-20 10:45:00,56.03,56.11,56.03,56.11,9244.0,45.9541,46.0197,45.9541,46.0197,9244.0
2017-01-20 10:50:00,56.11,56.13,56.03,56.05,10698.0,46.0197,46.0361,45.9541,45.9705,10698.0
2017-01-20 10:55:00,56.05,56.13,56.05,56.13,5311.0,45.9705,46.0361,45.9705,46.0361,5311.0
2017-01-20 11:00:00,56.14,56.16,56.03,56.04,39292.0,46.0443,46.0607,45.9541,45.9623,39292.0
2017-01-20 11:05:00,56.03,56.07,56.02,56.07,5309.0,45.9541,45.9869,45.9459,45.9869,5309.0
2017-01-20 11:10:00,56.09,56.1,56.04,56.09,26129.0,46.0033,46.0115,45.9623,46.0033,26129.0
2017-01-20 11:15:00,56.09,56.12,56.07,56.09,15587.0,46.0033,46.0279,45.9869,46.0033,15587.0
2017-01-20 11:20:00,56.08,56.09,56.02,56.02,6600.0,45.9951,46.0033,45.9459,45.9459,6600.0
2017-01-20 11:25:00,56.03,56.07,56.01,56.06,6147.0,45.9541,45.9869,45.9377,45.9787,6147.0
2017-01-20 11:30:00,56.05,56.14,56.05,56.12,16526.0,45.9705,46.0443,45.9705,46.0279,16526.0
2017-01-20 11:35:00,56.11,56.14,56.09,56.14,10640.0,46.0197,46.0443,46.0033,46.0443,10640.0
2017-01-20 11:40:00,56.13,56.16,56.09,56.15,15649.0,46.0361,46.0607,46.0033,46.0525,15649.0
2017-01-20 11:45:00,56.15,56.21,56.14,56.19,17728.0,46.0525,46.1017,46.0443,46.0853,17728.0
2017-01-20 11:50:00,56.19,56.21,56.16,56.2,24340.0,46.0853,46.1017,46.0607,46.0935,24340.0
2017-01-20 11:55:00,56.18,56.2,56.14,56.16,17414.0,46.0771,46.0935,46.0443,46.0607,17414.0
2017-01-20 12:00:00,56.17,56.17,56.1,56.1,9351.0,46.0689,46.0689,46.0115,46.0115,9351.0
2017-01-20 12:05:00,56.1,56.1,55.99,56.05,25393.0,46.0115,46.0115,45.9213,45.9705,25393.0
2017-01-20 12:10:00,56.03,56.04,55.96,56.0,26902.0,45.9541,45.9623,45.8967,45.9295,26902.0
2017-01-20 12:15:00,55.96,56.09,55.95,56.09,12020.0,45.8967,46.0033,45.8885,46.0033,12020.0
2017-01-20 12:20:00,56.06,56.09,56.03,56.04,10874.0,45.9787,46.0033,45.9541,45.9623,10874.0
2017-01-20 12:25:00,56.05,56.05,55.92,55.98,28107.0,45.9705,45.9705,45.8639,45.9131,28107.0
2017-01-20 12:30:00,55.94,56.0,55.88,55.91,40685.0,45.8803,45.9295,45.8311,45.8557,40685.0
2017-01-20 12:35:00,55.93,55.93,55.81,55.82,11704.0,45.8721,45.8721,45.7737,45.7819,11704.0
2017-01-20 12:40:00,55.81,55.87,55.8,55.85,8633.0,45.7737,45.8229,45.7655,45.8065,8633.0
2017-01-20 12:45:00,55.88,55.88,55.8,55.82,12017.0,45.8311,45.8311,45.7655,45.7819,12017.0
2017-01-20 12:50:00,55.83,55.86,55.8,55.82,27324.0,45.7901,45.8147,45.7655,45.7819,27324.0
2017-01-20 12:55:00,55.83,55.83,55.78,55.82,16556.0,45.7901,45.7901,45.7491,45.7819,16556.0
2017-01-20 13:00:00,55.81,55.83,55.79,55.83,9930.0,45.7737,45.7901,45.7573,45.7901,9930.0
2017-01-20 13:05:00,55.83,55.84,55.8,55.83,11741.0,45.7901,45.7983,45.7655,45.7901,11741.0
2017-01-20 13:10:00,55.83,55.89,55.83,55.87,13761.0,45.7901,45.8393,45.7901,45.8229,13761.0
2017-01-20 13:15:00,55.89,55.89,55.79,55.82,19495.0,45.8393,45.8393,45.7573,45.7819,19495.0
2017-01-20 13:20:00,55.83,55.86,55.81,55.85,9400.0,45.7901,45.8147,45.7737,45.8065,9400.0
2017-01-20 13:25:00,55.85,55.85,55.79,55.8,11845.0,45.8065,45.8065,45.7573,45.7655,11845.0
2017-01-20 13:30:00,55.79,55.82,55.74,55.76,17386.0,45.7573,45.7819,45.7163,45.7327,17386.0
2017-01-20 13:35:00,55.75,55.75,55.72,55.72,10902.0,45.7245,45.7245,45.6999,45.6999,10902.0
2017-01-20 13:40:00,55.73,55.78,55.72,55.77,12617.0,45.7081,45.7491,45.6999,45.7409,12617.0
2017-01-20 13:45:00,55.77,55.78,55.68,55.69,7890.0,45.7409,45.7491,45.667,45.6752,7890.0
2017-01-20 13:50:00,55.68,55.73,55.68,55.68,14410.0,45.667,45.7081,45.667,45.667,14410.0
2017-01-20 13:55:00,55.69,55.72,55.66,55.71,11807.0,45.6752,45.6999,45.6506,45.6916,11807.0
2017-01-20 14:00:00,55.72,55.79,55.71,55.78,8375.0,45.6999,45.7573,45.6916,45.7491,8375.0
2017-01-20 14:05:00,55.79,55.83,55.79,55.82,14841.0,45.7573,45.7901,45.7573,45.7819,14841.0
2017-01-20 14:10:00,55.81,55.81,55.76,55.78,7144.0,45.7737,45.7737,45.7327,45.7491,7144.0
2017-01-20 14:15:00,55.79,55.81,55.76,55.79,6365.0,45.7573,45.7737,45.7327,45.7573,6365.0
2017-01-20 14:20:00,55.79,55.79,55.73,55.77,9372.0,45.7573,45.7573,45.7081,45.7409,9372.0
2017-01-20 14:25:00,55.8,55.8,55.76,55.79,8352.0,45.7655,45.7655,45.7327,45.7573,8352.0
2017-01-20 14:30:00,55.79,55.86,55.78,55.82,14063.0,45.7573,45.8147,45.7491,45.7819,14063.0
2017-01-20 14:35:00,55.81,55.81,55.75,55.77,10015.0,45.7737,45.7737,45.7245,45.7409,10015.0
2017-01-20 14:40:00,55.76,55.83,55.73,55.78,17296.0,45.7327,45.7901,45.7081,45.7491,17296.0
2017-01-20 14:45:00,55.77,55.81,55.74,55.77,13922.0,45.7409,45.7737,45.7163,45.7409,13922.0
2017-01-20 14:50:00,55.76,55.79,55.72,55.73,17792.0,45.7327,45.7573,45.6999,45.7081,17792.0
2017-01-20 14:55:00,55.73,55.76,55.7,55.7,16955.0,45.7081,45.7327,45.6834,45.6834,16955.0
2017-01-20 15:00:00,55.7,55.77,55.7,55.77,22532.0,45.6834,45.7409,45.6834,45.7409,22532.0
2017-01-20 15:05:00,55.76,55.78,55.74,55.74,20717.0,45.7327,45.7491,45.7163,45.7163,20717.0
2017-01-20 15:10:00,55.74,55.76,55.69,55.69,14947.0,45.7163,45.7327,45.6752,45.6752,14947.0
2017-01-20 15:15:00,55.69,55.71,55.66,55.66,21521.0,45.6752,45.6916,45.6506,45.6506,21521.0
2017-01-20 15:20:00,55.68,55.68,55.57,55.57,34194.0,45.667,45.667,45.5768,45.5768,34194.0
2017-01-20 15:25:00,55.57,55.6,55.55,55.56,20680.0,45.5768,45.6014,45.5604,45.5686,20680.0
2017-01-20 15:30:00,55.56,55.7,55.56,55.7,48210.0,45.5686,45.6834,45.5686,45.6834,48210.0
2017-01-20 15:35:00,55.71,55.76,55.69,55.74,29272.0,45.6916,45.7327,45.6752,45.7163,29272.0
2017-01-20 15:40:00,55.75,55.77,55.71,55.72,34285.0,45.7245,45.7409,45.6916,45.6999,34285.0
2017-01-20 15:45:00,55.73,55.77,55.72,55.76,60639.0,45.7081,45.7409,45.6999,45.7327,60639.0
2017-01-20 15:50:00,55.75,55.78,55.7,55.7,46350.0,45.7245,45.7491,45.6834,45.6834,46350.0
2017-01-20 15:55:00,55.7,55.8,55.69,55.74,116387.0,45.6834,45.7655,45.6752,45.7163,116387.0
2017-01-23 09:30:00,55.82,56.2,55.76,56.07,53142.0,45.7819,46.0935,45.7327,45.9869,53142.0
2017-01-23 09:35:00,56.09,56.37,56.09,56.3,84954.0,46.0033,46.233,46.0033,46.1755,84954.0
2017-01-23 09:40:00,56.33,56.36,56.24,56.25,24541.0,46.2002,46.2248,46.1263,46.1345,24541.0
2017-01-23 09:45:00,56.24,56.34,56.19,56.25,25142.0,46.1263,46.2084,46.0853,46.1345,25142.0
2017-01-23 09:50:00,56.23,56.26,56.12,56.16,46220.0,46.1181,46.1427,46.0279,46.0607,46220.0
2017-01-23 09:55:00,56.16,56.2,56.04,56.12,21639.0,46.0607,46.0935,45.9623,46.0279,21639.0
2017-01-23 10:00:00,56.14,56.38,56.14,56.23,123973.0,46.0443,46.2412,46.0443,46.1181,123973.0
2017-01-23 10:05:00,56.21,56.27,56.08,56.13,29492.0,46.1017,46.1509,45.9951,46.0361,29492.0
2017-01-23 10:10:00,56.13,56.24,56.11,56.23,38993.0,46.0361,46.1263,46.0197,46.1181,38993.0
2017-01-23 10:15:00,56.23,56.4,56.23,56.33,87276.0,46.1181,46.2576,46.1181,46.2002,87276.0
2017-01-23 10:20:00,56.33,56.33,56.12,56.13,68368.0,46.2002,46.2002,46.0279,46.0361,68368.0
2017-01-23 10:25:00,56.12,56.15,56.09,56.13,29663.0,46.0279,46.0525,46.0033,46.0361,29663.0
2017-01-23 10:30:00,56.12,56.14,55.83,55.83,59874.0,46.0279,46.0443,45.7901,45.7901,59874.0
2017-01-23 10:35:00,55.85,55.87,55.76,55.84,36990.0,45.8065,45.8229,45.7327,45.7983,36990.0
2017-01-23 10:40:00,55.85,55.86,55.75,55.75,20524.0,45.8065,45.8147,45.7245,45.7245,20524.0
2017-01-23 10:45:00,55.75,55.81,55.74,55.78,25471.0,45.7245,45.7737,45.7163,45.7491,25471.0
2017-01-23 10:50:00,55.77,55.78,55.75,55.76,17559.0,45.7409,45.7491,45.7245,45.7327,17559.0
2017-01-23 10:55:00,55.77,55.79,55.69,55.72,46162.0,45.7409,45.7573,45.6752,45.6999,46162.0
2017-01-23 11:00:00,55.72,55.74,55.68,55.69,22015.0,45.6999,45.7163,45.667,45.6752,22015.0
2017-01-23 11:05:00,55.68,55.7,55.56,55.59,38956.0,45.667,45.6834,45.5686,45.5932,38956.0
2017-01-23 11:10:00,55.58,55.66,55.57,55.6,18107.0,45.585,45.6506,45.5768,45.6014,18107.0
2017-01-23 11:15:00,55.58,55.61,55.57,55.59,16768.0,45.585,45.6096,45.5768,45.5932,16768.0
2017-01-23 11:20:00,55.6,55.63,55.57,55.58,32696.0,45.6014,45.626,45.5768,45.585,32696.0
2017-01-23 11:25:00,55.58,55.83,55.57,55.81,52142.0,45.585,45.7901,45.5768,45.7737,52142.0
2017-01-23 11:30:00,55.81,55.81,55.69,55.69,25391.0,45.7737,45.7737,45.6752,45.6752,25391.0
2017-01-23 11:35:00,55.69,55.78,55.69,55.72,17651.0,45.6752,45.7491,45.6752,45.6999,17651.0
2017-01-23 11:40:00,55.71,55.71,55.68,55.7,12424.0,45.6916,45.6916,45.667,45.6834,12424.0
2017-01-23 11:45:00,55.69,55.69,55.47,55.51,54723.0,45.6752,45.6752,45.4948,45.5276,54723.0
2017-01-23 11:50:00,55.51,55.52,55.46,55.52,23175.0,45.5276,45.5358,45.4866,45.5358,23175.0
2017-01-23 11:55:00,55.52,55.59,55.52,55.58,9138.0,45.5358,45.5932,45.5358,45.585,9138.0
2017-01-23 12:00:00,55.58,55.65,55.56,55.65,23108.0,45.585,45.6424,45.5686,45.6424,23108.0
2017-01-23 12:05:00,55.66,55.68,55.63,55.63,26222.0,45.6506,45.667,45.626,45.626,26222.0
2017-01-23 12:10:00,55.64,55.74,55.64,55.73,10713.0,45.6342,45.7163,45.6342,45.7081,10713.0
2017-01-23 12:15:00,55.74,55.74,55.66,55.69,22335.0,45.7163,45.7163,45.6506,45.6752,22335.0
2017-01-23 12:20:00,55.69,55.73,55.66,55.7,12712.0,45.6752,45.7081,45.6506,45.6834,12712.0
2017-01-23 12:25:00,55.69,55.73,55.66,55.72,19431.0,45.6752,45.7081,45.6506,45.6999,19431.0
2017-01-23 12:30:00,55.72,55.73,55.68,55.7,12014.0,45.6999,45.7081,45.667,45.6834,12014.0
2017-01-23 12:35:00,55.7,55.77,55.7,55.77,11618.0,45.6834,45.7409,45.6834,45.7409,11618.0
2017-01-23 12:40:00,55.76,55.81,55.76,55.8,30769.0,45.7327,45.7737,45.7327,45.7655,30769.0
2017-01-23 12:45:00,55.8,55.81,55.73,55.78,53720.0,45.7655,45.7737,45.7081,45.7491,53720.0
2017-01-23 12:50:00,55.78,55.82,55.76,55.81,19319.0,45.7491,45.7819,45.7327,45.7737,19319.0
2017-01-23 12:55:00,55.82,55.84,55.76,55.81,43803.0,45.7819,45.7983,45.7327,45.7737,43803.0
2017-01-23 13:00:00,55.81,55.81,55.7,55.74,10986.0,45.7737,45.7737,45.6834,45.7163,10986.0
2017-01-23 13:05:00,55.73,55.76,55.69,55.72,8496.0,45.7081,45.7327,45.6752,45.6999,8496.0
2017-01-23 13:10:00,55.72,55.74,55.71,55.73,20917.0,45.6999,45.7163,45.6916,45.7081,20917.0
2017-01-23 13:15:00,55.74,55.79,55.73,55.76,109696.0,45.7163,45.7573,45.7081,45.7327,109696.0
2017-01-23 13:20:00,55.78,55.78,55.72,55.72,12115.0,45.7491,45.7491,45.6999,45.6999,12115.0
2017-01-23 13:25:00,55.7,55.7,55.64,55.67,15008.0,45.6834,45.6834,45.6342,45.6588,15008.0
2017-01-23 13:30:00,55.67,55.72,55.67,55.72,13250.0,45.6588,45.6999,45.6588,45.6999,13250.0
2017-01-23 13:35:00,55.72,55.74,55.65,55.68,21880.0,45.6999,45.7163,45.6424,45.667,21880.0
2017-01-23 13:40:00,55.69,55.69,55.64,55.65,13944.0,45.6752,45.6752,45.6342,45.6424,13944.0
2017-01-23 13:45:00,55.66,55.66,55.57,55.57,47306.0,45.6506,45.6506,45.5768,45.5768,47306.0
2017-01-23 13:50:00,55.57,55.61,55.56,55.58,18721.0,45.5768,45.6096,45.5686,45.585,18721.0
2017-01-23 13:55:00,55.59,55.59,55.5,55.5,34793.0,45.5932,45.5932,45.5194,45.5194,34793.0
2017-01-23 14:00:00,55.5,55.58,55.49,55.57,16390.0,45.5194,45.585,45.5112,45.5768,16390.0
2017-01-23 14:05:00,55.56,55.6,55.54,55.56,36292.0,45.5686,45.6014,45.5522,45.5686,36292.0
2017-01-23 14:10:00,55.56,55.56,55.49,55.52,37017.0,45.5686,45.5686,45.5112,45.5358,37017.0
2017-01-23 14:15:00,55.52,55.53,55.46,55.49,28606.0,45.5358,45.544,45.4866,45.5112,28606.0
2017-01-23 14:20:00,55.49,55.51,55.47,55.48,21015.0,45.5112,45.5276,45.4948,45.503,21015.0
2017-01-23 14:25:00,55.47,55.48,55.35,55.35,49222.0,45.4948,45.503,45.3964,45.3964,49222.0
2017-01-23 14:30:00,55.35,55.37,55.34,55.34,57101.0,45.3964,45.4128,45.3882,45.3882,57101.0
2017-01-23 14:35:00,55.34,55.36,55.32,55.36,37880.0,45.3882,45.4046,45.3718,45.4046,37880.0
2017-01-23 14:40:00,55.35,55.39,55.31,55.39,39123.0,45.3964,45.4292,45.3636,45.4292,39123.0
2017-01-23 14:45:00,55.39,55.47,55.38,55.45,23508.0,45.4292,45.4948,45.421,45.4784,23508.0
2017-01-23 14:50:00,55.45,55.49,55.45,55.48,16363.0,45.4784,45.5112,45.4784,45.503,16363.0
2017-01-23 14:55:00,55.48,55.55,55.48,55.55,50333.0,45.503,45.5604,45.503,45.5604,50333.0
2017-01-23 15:00:00,55.54,55.54,55.48,55.49,22902.0,45.5522,45.5522,45.503,45.5112,22902.0
2017-01-23 15:05:00,55.49,55.51,55.43,55.44,31498.0,45.5112,45.5276,45.462,45.4702,31498.0
2017-01-23 15:10:00,55.46,55.46,55.44,55.44,22730.0,45.4866,45.4866,45.4702,45.4702,22730.0
2017-01-23 15:15:00,55.44,55.5,55.41,55.5,22534.0,45.4702,45.5194,45.4456,45.5194,22534.0
2017-01-23 15:20:00,55.5,55.52,55.5,55.51,28515.0,45.5194,45.5358,45.5194,45.5276,28515.0
2017-01-23 15:25:00,55.51,55.52,55.48,55.48,46138.0,45.5276,45.5358,45.503,45.503,46138.0
2017-01-23 15:30:00,55.48,55.51,55.48,55.5,37766.0,45.503,45.5276,45.503,45.5194,37766.0
2017-01-23 15:35:00,55.5,55.53,55.49,55.49,76908.0,45.5194,45.544,45.5112,45.5112,76908.0
2017-01-23 15:40:00,55.5,55.52,55.49,55.49,88340.0,45.5194,45.5358,45.5112,45.5112,88340.0
2017-01-23 15:45:00,55.5,55.52,55.49,55.5,73676.0,45.5194,45.5358,45.5112,45.5194,73676.0
2017-01-23 15:50:00,55.5,55.5,55.45,55.46,85043.0,45.5194,45.5194,45.4784,45.4866,85043.0
2017-01-23 15:55:00,55.47,55.49,55.41,55.48,183944.0,45.4948,45.5112,45.4456,45.503,183944.0
2017-01-24 09:30:00,55.72,55.88,55.65,55.88,79443.0,45.6999,45.8311,45.6424,45.8311,79443.0
2017-01-24 09:35:00,55.88,55.9,55.78,55.87,88440.0,45.8311,45.8475,45.7491,45.8229,88440.0
2017-01-24 09:40:00,55.85,55.88,55.71,55.71,58225.0,45.8065,45.8311,45.6916,45.6916,58225.0
2017-01-24 09:45:00,55.72,55.73,55.55,55.62,29022.0,45.6999,45.7081,45.5604,45.6178,29022.0
2017-01-24 09:50:00,55.6,55.64,55.56,55.64,41124.0,45.6014,45.6342,45.5686,45.6342,41124.0
2017-01-24 09:55:00,55.65,55.75,55.61,55.7,38694.0,45.6424,45.7245,45.6096,45.6834,38694.0
2017-01-24 10:00:00,55.7,55.75,55.58,55.59,26730.0,45.6834,45.7245,45.585,45.5932,26730.0
2017-01-24 10:05:00,55.6,55.64,55.57,55.57,30665.0,45.6014,45.6342,45.5768,45.5768,30665.0
2017-01-24 10:10:00,55.57,55.57,55.45,55.46,23129.0,45.5768,45.5768,45.4784,45.4866,23129.0
2017-01-24 10:15:00,55.46,55.61,55.45,55.61,18005.0,45.4866,45.6096,45.4784,45.6096,18005.0
2017-01-24 10:20:00,55.61,55.66,55.59,55.65,61468.0,45.6096,45.6506,45.5932,45.6424,61468.0
2017-01-24 10:25:00,55.65,55.66,55.56,55.59,47294.0,45.6424,45.6506,45.5686,45.5932,47294.0
2017-01-24 10:30:00,55.6,55.62,55.55,55.58,29234.0,45.6014,45.6178,45.5604,45.585,29234.0
2017-01-24 10:35:00,55.58,55.59,55.47,55.49,46978.0,45.585,45.5932,45.4948,45.5112,46978.0
2017-01-24 10:40:00,55.5,55.52,55.47,55.49,25633.0,45.5194,45.5358,45.4948,45.5112,25633.0
2017-01-24 10:45:00,55.48,55.5,55.42,55.43,74590.0,45.503,45.5194,45.4538,45.462,74590.0
2017-01-24 10:50:00,55.43,55.5,55.4,55.43,38127.0,45.462,45.5194,45.4374,45.462,38127.0
2017-01-24 10:55:00,55.43,55.5,55.43,55.5,21994.0,45.462,45.5194,45.462,45.5194,21994.0
2017-01-24 11:00:00,55.49,55.51,55.36,55.37,43864.0,45.5112,45.5276,45.4046,45.4128,43864.0
2017-01-24 11:05:00,55.38,55.43,55.36,55.43,15966.0,45.421,45.462,45.4046,45.462,15966.0
2017-01-24 11:10:00,55.43,55.48,55.4,55.46,16516.0,45.462,45.503,45.4374,45.4866,16516.0
2017-01-24 11:15:00,55.46,55.5,55.43,55.45,29768.0,45.4866,45.5194,45.462,45.4784,29768.0
2017-01-24 11:20:00,55.45,55.52,55.43,55.52,25402.0,45.4784,45.5358,45.462,45.5358,25402.0
2017-01-24 11:25:00,55.51,55.51,55.47,55.47,22021.0,45.5276,45.5276,45.4948,45.4948,22021.0
2017-01-24 11:30:00,55.47,55.49,55.43,55.47,42032.0,45.4948,45.5112,45.462,45.4948,42032.0
2017-01-24 11:35:00,55.47,55.48,55.44,55.46,20345.0,45.4948,45.503,45.4702,45.4866,20345.0
2017-01-24 11:40:00,55.47,55.5,55.45,55.49,11744.0,45.4948,45.5194,45.4784,45.5112,11744.0
2017-01-24 11:45:00,55.49,55.51,55.46,55.5,12893.0,45.5112,45.5276,45.4866,45.5194,12893.0
2017-01-24 11:50:00,55.5,55.5,55.44,55.44,11031.0,45.5194,45.5194,45.4702,45.4702,11031.0
2017-01-24 11:55:00,55.45,55.48,55.44,55.47,25983.0,45.4784,45.503,45.4702,45.4948,25983.0
2017-01-24 12:00:00,55.47,55.47,55.4,55.45,39437.0,45.4948,45.4948,45.4374,45.4784,39437.0
2017-01-24 12:05:00,55.44,55.47,55.44,55.47,17562.0,45.4702,45.4948,45.4702,45.4948,17562.0
2017-01-24 12:10:00,55.46,55.5,55.46,55.5,17134.0,45.4866,45.5194,45.4866,45.5194,17134.0
2017-01-24 12:15:00,55.5,55.5,55.48,55.48,14467.0,45.5194,45.5194,45.503,45.503,14467.0
2017-01-24 12:20:00,55.48,55.49,55.46,55.47,28581.0,45.503,45.5112,45.4866,45.4948,28581.0
2017-01-24 12:25:00,55.47,55.48,55.45,55.45,15516.0,45.4948,45.503,45.4784,45.4784,15516.0
2017-01-24 12:30:00,55.46,55.49,55.42,55.44,38578.0,45.4866,45.5112,45.4538,45.4702,38578.0
2017-01-24 12:35:00,55.45,55.49,55.44,55.48,22033.0,45.4784,45.5112,45.4702,45.503,22033.0
2017-01-24 12:40:00,55.48,55.54,55.47,55.52,46061.0,45.503,45.5522,45.4948,45.5358,46061.0
2017-01-24 12:45:00,55.51,55.53,55.46,55.48,18938.0,45.5276,45.544,45.4866,45.503,18938.0
2017-01-24 12:50:00,55.48,55.48,55.42,55.44,20395.0,45.503,45.503,45.4538,45.4702,20395.0
2017-01-24 12:55:00,55.45,55.47,55.42,55.46,22859.0,45.4784,45.4948,45.4538,45.4866,22859.0
2017-01-24 13:00:00,55.48,55.52,55.45,55.49,29431.0,45.503,45.5358,45.4784,45.5112,29431.0
2017-01-24 13:05:00,55.5,55.52,55.47,55.48,41434.0,45.5194,45.5358,45.4948,45.503,41434.0
2017-01-24 13:10:00,55.48,55.52,55.45,55.5,36821.0,45.503,45.5358,45.4784,45.5194,36821.0
2017-01-24 13:15:00,55.51,55.53,55.49,55.51,25836.0,45.5276,45.544,45.5112,45.5276,25836.0
2017-01-24 13:20:00,55.52,55.52,55.49,55.51,22203.0,45.5358,45.5358,45.5112,45.5276,22203.0
2017-01-24 13:25:00,55.51,55.55,55.49,55.53,53538.0,45.5276,45.5604,45.5112,45.544,53538.0
2017-01-24 13:30:00,55.52,55.57,55.5,55.51,46017.0,45.5358,45.5768,45.5194,45.5276,46017.0
2017-01-24 13:35:00,55.52,55.59,55.48,55.58,283308.0,45.5358,45.5932,45.503,45.585,283308.0
2017-01-24 13:40:00,55.59,55.7,55.55,55.69,71112.0,45.5932,45.6834,45.5604,45.6752,71112.0
2017-01-24 13:45:00,55.69,55.7,55.55,55.62,75262.0,45.6752,45.6834,45.5604,45.6178,75262.0
2017-01-24 13:50:00,55.62,55.63,55.59,55.62,27250.0,45.6178,45.626,45.5932,45.6178,27250.0
2017-01-24 13:55:00,55.62,55.68,55.61,55.66,36558.0,45.6178,45.667,45.6096,45.6506,36558.0
2017-01-24 14:00:00,55.66,55.66,55.58,55.64,34587.0,45.6506,45.6506,45.585,45.6342,34587.0
2017-01-24 14:05:00,55.64,55.69,55.63,55.64,21347.0,45.6342,45.6752,45.626,45.6342,21347.0
2017-01-24 14:10:00,55.64,55.64,55.57,55.58,38416.0,45.6342,45.6342,45.5768,45.585,38416.0
2017-01-24 14:15:00,55.59,55.64,55.58,55.63,17106.0,45.5932,45.6342,45.585,45.626,17106.0
2017-01-24 14:20:00,55.63,55.63,55.58,55.61,22909.0,45.626,45.626,45.585,45.6096,22909.0
2017-01-24 14:25:00,55.61,55.68,55.61,55.66,26980.0,45.6096,45.667,45.6096,45.6506,26980.0
2017-01-24 14:30:00,55.66,55.79,55.6,55.79,51845.0,45.6506,45.7573,45.6014,45.7573,51845.0
2017-01-24 14:35:00,55.79,55.79,55.75,55.76,23212.0,45.7573,45.7573,45.7245,45.7327,23212.0
2017-01-24 14:40:00,55.75,55.84,55.75,55.83,23439.0,45.7245,45.7983,45.7245,45.7901,23439.0
2017-01-24 14:45:00,55.82,55.87,55.75,55.77,87753.0,45.7819,45.8229,45.7245,45.7409,87753.0
2017-01-24 14:50:00,55.76,55.87,55.71,55.85,67540.0,45.7327,45.8229,45.6916,45.8065,67540.0
2017-01-24 14:55:00,55.85,55.88,55.84,55.85,32114.0,45.8065,45.8311,45.7983,45.8065,32114.0
2017-01-24 15:00:00,55.85,55.91,55.85,55.89,60138.0,45.8065,45.8557,45.8065,45.8393,60138.0
2017-01-24 15:05:00,55.89,55.95,55.87,55.93,65798.0,45.8393,45.8885,45.8229,45.8721,65798.0
2017-01-24 15:10:00,55.93,55.96,55.91,55.93,128723.0,45.8721,45.8967,45.8557,45.8721,128723.0
2017-01-24 15:15:00,55.94,55.96,55.9,55.93,61215.0,45.8803,45.8967,45.8475,45.8721,61215.0
2017-01-24 15:20:00,55.93,55.93,55.91,55.92,69908.0,45.8721,45.8721,45.8557,45.8639,69908.0
2017-01-24 15:25:00,55.92,55.96,55.91,55.93,47806.0,45.8639,45.8967,45.8557,45.8721,47806.0
2017-01-24 15:30:00,55.93,55.93,55.84,55.87,45899.0,45.8721,45.8721,45.7983,45.8229,45899.0
2017-01-24 15:35:00,55.86,55.88,55.82,55.86,44375.0,45.8147,45.8311,45.7819,45.8147,44375.0
2017-01-24 15:40:00,55.86,55.96,55.85,55.93,50144.0,45.8147,45.8967,45.8065,45.8721,50144.0
2017-01-24 15:45:00,55.93,55.99,55.92,55.98,81140.0,45.8721,45.9213,45.8639,45.9131,81140.0
2017-01-24 15:50:00,55.98,56.02,55.98,56.02,149717.0,45.9131,45.9459,45.9131,45.9459,149717.0
2017-01-24 15:55:00,56.01,56.05,55.94,55.96,144746.0,45.9377,45.9705,45.8803,45.8967,144746.0
2017-01-25 09:30:00,56.44,56.54,56.3,56.4,110023.0,46.2904,46.3724,46.1755,46.2576,110023.0
2017-01-25 09:35:00,56.44,56.49,56.24,56.29,43752.0,46.2904,46.3314,46.1263,46.1673,43752.0
2017-01-25 09:40:00,56.28,56.29,56.05,56.24,36856.0,46.1591,46.1673,45.9705,46.1263,36856.0
2017-01-25 09:45:00,56.24,56.35,56.12,56.27,50759.0,46.1263,46.2166,46.0279,46.1509,50759.0
2017-01-25 09:50:00,56.29,56.38,56.24,56.29,24355.0,46.1673,46.2412,46.1263,46.1673,24355.0
2017-01-25 09:55:00,56.28,56.38,56.25,56.29,30557.0,46.1591,46.2412,46.1345,46.1673,30557.0
2017-01-25 10:00:00,56.29,56.49,56.28,56.47,46525.0,46.1673,46.3314,46.1591,46.315,46525.0
2017-01-25 10:05:00,56.46,56.5,56.33,56.34,67259.0,46.3068,46.3396,46.2002,46.2084,67259.0
2017-01-25 10:10:00,56.35,56.59,56.34,56.58,78760.0,46.2166,46.4134,46.2084,46.4052,78760.0
2017-01-25 10:15:00,56.56,56.75,56.56,56.63,61955.0,46.3888,46.5446,46.3888,46.4462,61955.0
2017-01-25 10:20:00,56.64,56.67,56.55,56.56,30672.0,46.4544,46.479,46.3806,46.3888,30672.0
2017-01-25 10:25:00,56.56,56.57,56.43,56.46,35640.0,46.3888,46.397,46.2822,46.3068,35640.0
2017-01-25 10:30:00,56.46,56.48,56.3,56.31,37963.0,46.3068,46.3232,46.1755,46.1838,37963.0
2017-01-25 10:35:00,56.32,56.49,56.31,56.47,29068.0,46.192,46.3314,46.1838,46.315,29068.0
2017-01-25 10:40:00,56.48,56.57,56.41,56.52,66521.0,46.3232,46.397,46.2658,46.356,66521.0
2017-01-25 10:45:00,56.51,56.57,56.5,56.51,32852.0,46.3478,46.397,46.3396,46.3478,32852.0
2017-01-25 10:50:00,56.51,56.59,56.5,56.57,27205.0,46.3478,46.4134,46.3396,46.397,27205.0
2017-01-25 10:55:00,56.55,56.57,56.4,56.45,55580.0,46.3806,46.397,46.2576,46.2986,55580.0
2017-01-25 11:00:00,56.45,56.46,56.33,56.34,75551.0,46.2986,46.3068,46.2002,46.2084,75551.0
2017-01-25 11:05:00,56.34,56.35,56.16,56.19,55298.0,46.2084,46.2166,46.0607,46.0853,55298.0
2017-01-25 11:10:00,56.19,56.24,56.05,56.22,78854.0,46.0853,46.1263,45.9705,46.1099,78854.0
2017-01-25 11:15:00,56.22,56.28,56.21,56.27,37756.0,46.1099,46.1591,46.1017,46.1509,37756.0
2017-01-25 11:20:00,56.27,56.29,56.18,56.19,52075.0,46.1509,46.1673,46.0771,46.0853,52075.0
2017-01-25 11:25:00,56.2,56.27,56.17,56.26,64131.0,46.0935,46.1509,46.0689,46.1427,64131.0
2017-01-25 11:30:00,56.26,56.3,56.15,56.26,52607.0,46.1427,46.1755,46.0525,46.1427,52607.0
2017-01-25 11:35:00,56.26,56.26,56.11,56.21,53692.0,46.1427,46.1427,46.0197,46.1017,53692.0
2017-01-25 11:40:00,56.21,56.22,56.14,56.18,27110.0,46.1017,46.1099,46.0443,46.0771,27110.0
2017-01-25 11:45:00,56.18,56.22,56.11,56.14,36289.0,46.0771,46.1099,46.0197,46.0443,36289.0
2017-01-25 11:50:00,56.14,56.23,56.13,56.18,35867.0,46.0443,46.1181,46.0361,46.0771,35867.0
2017-01-25 11:55:00,56.18,56.21,56.13,56.16,27324.0,46.0771,46.1017,46.0361,46.0607,27324.0
2017-01-25 12:00:00,56.16,56.2,56.12,56.15,26995.0,46.0607,46.0935,46.0279,46.0525,26995.0
2017-01-25 12:05:00,56.14,56.25,56.13,56.22,32195.0,46.0443,46.1345,46.0361,46.1099,32195.0
2017-01-25 12:10:00,56.22,56.23,56.16,56.17,26758.0,46.1099,46.1181,46.0607,46.0689,26758.0
2017-01-25 12:15:00,56.17,56.26,56.17,56.25,54825.0,46.0689,46.1427,46.0689,46.1345,54825.0
2017-01-25 12:20:00,56.25,56.25,56.2,56.23,46785.0,46.1345,46.1345,46.0935,46.1181,46785.0
2017-01-25 12:25:00,56.24,56.26,56.23,56.24,41570.0,46.1263,46.1427,46.1181,46.1263,41570.0
2017-01-25 12:30:00,56.25,56.33,56.24,56.28,76009.0,46.1345,46.2002,46.1263,46.1591,76009.0
2017-01-25 12:35:00,56.27,56.44,56.27,56.36,60642.0,46.1509,46.2904,46.1509,46.2248,60642.0
2017-01-25 12:40:00,56.36,56.43,56.35,56.42,25889.0,46.2248,46.2822,46.2166,46.274,25889.0
2017-01-25 12:45:00,56.42,56.47,56.39,56.4,49767.0,46.274,46.315,46.2494,46.2576,49767.0
2017-01-25 12:50:00,56.39,56.45,56.39,56.42,29779.0,46.2494,46.2986,46.2494,46.274,29779.0
2017-01-25 12:55:00,56.42,56.44,56.31,56.31,46244.0,46.274,46.2904,46.1838,46.1838,46244.0
2017-01-25 13:00:00,56.32,56.32,56.17,56.23,44173.0,46.192,46.192,46.0689,46.1181,44173.0
2017-01-25 13:05:00,56.23,56.26,56.16,56.18,30717.0,46.1181,46.1427,46.0607,46.0771,30717.0
2017-01-25 13:10:00,56.18,56.23,56.18,56.2,36743.0,46.0771,46.1181,46.0771,46.0935,36743.0
2017-01-25 13:15:00,56.21,56.22,56.19,56.21,44109.0,46.1017,46.1099,46.0853,46.1017,44109.0
2017-01-25 13:20:00,56.22,56.23,56.16,56.2,48168.0,46.1099,46.1181,46.0607,46.0935,48168.0
2017-01-25 13:25:00,56.21,56.31,56.21,56.28,36881.0,46.1017,46.1838,46.1017,46.1591,36881.0
2017-01-25 13:30:00,56.28,56.31,56.26,56.31,53740.0,46.1591,46.1838,46.1427,46.1838,53740.0
2017-01-25 13:35:00,56.31,56.32,56.29,56.32,49349.0,46.1838,46.192,46.1673,46.192,49349.0
2017-01-25 13:40:00,56.32,56.37,56.3,56.34,35611.0,46.192,46.233,46.1755,46.2084,35611.0
2017-01-25 13:45:00,56.35,56.35,56.27,56.28,52324.0,46.2166,46.2166,46.1509,46.1591,52324.0
2017-01-25 13:50:00,56.29,56.33,56.26,56.29,52386.0,46.1673,46.2002,46.1427,46.1673,52386.0
2017-01-25 13:55:00,56.3,56.45,56.29,56.39,85622.0,46.1755,46.2986,46.1673,46.2494,85622.0
2017-01-25 14:00:00,56.4,56.5,56.39,56.43,32737.0,46.2576,46.3396,46.2494,46.2822,32737.0
2017-01-25 14:05:00,56.43,56.52,56.43,56.46,48748.0,46.2822,46.356,46.2822,46.3068,48748.0
2017-01-25 14:10:00,56.44,56.44,56.32,56.33,43575.0,46.2904,46.2904,46.192,46.2002,43575.0
2017-01-25 14:15:00,56.33,56.37,56.26,56.37,38185.0,46.2002,46.233,46.1427,46.233,38185.0
2017-01-25 14:20:00,56.37,56.41,56.36,56.38,19924.0,46.233,46.2658,46.2248,46.2412,19924.0
2017-01-25 14:25:00,56.39,56.45,56.36,56.37,33385.0,46.2494,46.2986,46.2248,46.233,33385.0
2017-01-25 14:30:00,56.37,56.4,56.28,56.35,44401.0,46.233,46.2576,46.1591,46.2166,44401.0
2017-01-25 14:35:00,56.35,56.39,56.29,56.3,59545.0,46.2166,46.2494,46.1673,46.1755,59545.0
2017-01-25 14:40:00,56.29,56.34,56.25,56.25,30817.0,46.1673,46.2084,46.1345,46.1345,30817.0
2017-01-25 14:45:00,56.26,56.27,56.2,56.23,35961.0,46.1427,46.1509,46.0935,46.1181,35961.0
2017-01-25 14:50:00,56.23,56.24,56.18,56.23,32532.0,46.1181,46.1263,46.0771,46.1181,32532.0
2017-01-25 14:55:00,56.23,56.25,56.2,56.2,48297.0,46.1181,46.1345,46.0935,46.0935,48297.0
2017-01-25 15:00:00,56.21,56.24,56.18,56.23,68477.0,46.1017,46.1263,46.0771,46.1181,68477.0
2017-01-25 15:05:00,56.23,56.32,56.22,56.32,75088.0,46.1181,46.192,46.1099,46.192,75088.0
2017-01-25 15:10:00,56.32,56.34,56.25,56.26,62094.0,46.192,46.2084,46.1345,46.1427,62094.0
2017-01-25 15:15:00,56.28,56.3,56.17,56.29,101673.0,46.1591,46.1755,46.0689,46.1673,101673.0
2017-01-25 15:20:00,56.29,56.31,56.23,56.23,48073.0,46.1673,46.1838,46.1181,46.1181,48073.0
2017-01-25 15:25:00,56.23,56.26,56.2,56.22,63616.0,46.1181,46.1427,46.0935,46.1099,63616.0
2017-01-25 15:30:00,56.22,56.25,56.15,56.23,198608.0,46.1099,46.1345,46.0525,46.1181,198608.0
2017-01-25 15:35:00,56.23,56.36,56.21,56.36,101726.0,46.1181,46.2248,46.1017,46.2248,101726.0
2017-01-25 15:40:00,56.36,56.44,56.32,56.42,151802.0,46.2248,46.2904,46.192,46.274,151802.0
2017-01-25 15:45:00,56.43,56.54,56.43,56.52,153926.0,46.2822,46.3724,46.2822,46.356,153926.0
2017-01-25 15:50:00,56.53,56.63,56.51,56.62,214786.0,46.3642,46.4462,46.3478,46.438,214786.0
2017-01-25 15:55:00,56.62,56.71,56.59,56.65,409570.0,46.438,46.5118,46.4134,46.4626,409570.0
2017-01-26 09:30:00,54.71,55.07,54.0,55.07,767045.0,44.8715,45.1667,44.2892,45.1667,767045.0
2017-01-26 09:35:00,55.01,55.39,54.35,54.56,469192.0,45.1175,45.4292,44.5762,44.7485,469192.0
2017-01-26 09:40:00,54.62,54.69,54.06,54.08,308628.0,44.7977,44.8551,44.3384,44.3548,308628.0
2017-01-26 09:45:00,54.06,54.26,53.8,53.91,409073.0,44.3384,44.5024,44.1251,44.2153,409073.0
2017-01-26 09:50:00,53.92,54.0,53.7,53.73,295510.0,44.2235,44.2892,44.0431,44.0677,295510.0
2017-01-26 09:55:00,53.71,53.88,53.61,53.7,192194.0,44.0513,44.1907,43.9693,44.0431,192194.0
2017-01-26 10:00:00,53.68,53.87,53.39,53.46,624851.0,44.0267,44.1825,43.7889,43.8463,624851.0
2017-01-26 10:05:00,53.46,53.62,53.29,53.49,195285.0,43.8463,43.9775,43.7068,43.8709,195285.0
2017-01-26 10:10:00,53.49,53.65,53.16,53.28,263535.0,43.8709,44.0021,43.6002,43.6986,263535.0
2017-01-26 10:15:00,53.26,53.37,52.84,52.95,365607.0,43.6822,43.7725,43.3378,43.428,365607.0
2017-01-26 10:20:00,52.96,53.17,52.8,52.94,257567.0,43.4362,43.6084,43.305,43.4198,257567.0
2017-01-26 10:25:00,52.93,53.07,52.88,53.01,207868.0,43.4116,43.5264,43.3706,43.4772,207868.0
2017-01-26 10:30:00,53.02,53.1,52.96,52.99,249424.0,43.4854,43.551,43.4362,43.4608,249424.0
2017-01-26 10:35:00,53.0,53.0,52.66,52.68,305970.0,43.469,43.469,43.1901,43.2065,305970.0
2017-01-26 10:40:00,52.7,52.79,52.6,52.74,164276.0,43.2229,43.2968,43.1409,43.2557,164276.0
2017-01-26 10:45:00,52.74,52.89,52.65,52.86,157499.0,43.2557,43.3788,43.1819,43.3542,157499.0
2017-01-26 10:50:00,52.86,53.06,52.77,52.91,218807.0,43.3542,43.5182,43.2804,43.3952,218807.0
2017-01-26 10:55:00,52.9,53.21,52.9,53.08,199988.0,43.387,43.6412,43.387,43.5346,199988.0
2017-01-26 11:00:00,53.07,53.08,52.74,52.9,144299.0,43.5264,43.5346,43.2557,43.387,144299.0
2017-01-26 11:05:00,52.86,52.99,52.7,52.82,134981.0,43.3542,43.4608,43.2229,43.3214,134981.0
2017-01-26 11:10:00,52.83,53.12,52.8,53.08,125045.0,43.3296,43.5674,43.305,43.5346,125045.0
2017-01-26 11:15:00,53.0,53.11,52.92,52.94,152109.0,43.469,43.5592,43.4034,43.4198,152109.0
2017-01-26 11:20:00,52.95,52.96,52.85,52.92,84873.0,43.428,43.4362,43.346,43.4034,84873.0
2017-01-26 11:25:00,52.92,52.99,52.9,52.95,95245.0,43.4034,43.4608,43.387,43.428,95245.0
2017-01-26 11:30:00,52.95,52.95,52.71,52.79,199481.0,43.428,43.428,43.2311,43.2968,199481.0
2017-01-26 11:35:00,52.78,52.87,52.67,52.71,116496.0,43.2886,43.3624,43.1983,43.2311,116496.0
2017-01-26 11:40:00,52.71,52.77,52.65,52.71,131489.0,43.2311,43.2804,43.1819,43.2311,131489.0
2017-01-26 11:45:00,52.71,52.83,52.62,52.76,56459.0,43.2311,43.3296,43.1573,43.2721,56459.0
2017-01-26 11:50:00,52.76,52.81,52.64,52.67,67063.0,43.2721,43.3132,43.1737,43.1983,67063.0
2017-01-26 11:55:00,52.66,52.67,52.53,52.58,214607.0,43.1901,43.1983,43.0835,43.1245,214607.0
2017-01-26 12:00:00,52.57,52.61,52.52,52.53,122691.0,43.1163,43.1491,43.0753,43.0835,122691.0
2017-01-26 12:05:00,52.53,52.57,52.42,52.44,197355.0,43.0835,43.1163,42.9933,43.0097,197355.0
2017-01-26 12:10:00,52.44,52.53,52.26,52.42,237059.0,43.0097,43.0835,42.8621,42.9933,237059.0
2017-01-26 12:15:00,52.42,52.5,52.4,52.49,108118.0,42.9933,43.0589,42.9769,43.0507,108118.0
2017-01-26 12:20:00,52.48,52.49,52.34,52.44,126524.0,43.0425,43.0507,42.9277,43.0097,126524.0
2017-01-26 12:25:00,52.45,52.46,52.26,52.28,93500.0,43.0179,43.0261,42.8621,42.8785,93500.0
2017-01-26 12:30:00,52.28,52.33,52.15,52.24,153031.0,42.8785,42.9195,42.7718,42.8457,153031.0
2017-01-26 12:35:00,52.26,52.42,52.15,52.4,321563.0,42.8621,42.9933,42.7718,42.9769,321563.0
2017-01-26 12:40:00,52.37,52.53,52.22,52.51,158594.0,42.9523,43.0835,42.8293,43.0671,158594.0
2017-01-26 12:45:00,52.5,52.66,52.39,52.58,177860.0,43.0589,43.1901,42.9687,43.1245,177860.0
2017-01-26 12:50:00,52.58,52.65,52.47,52.62,113555.0,43.1245,43.1819,43.0343,43.1573,113555.0
2017-01-26 12:55:00,52.62,52.74,52.54,52.71,167552.0,43.1573,43.2557,43.0917,43.2311,167552.0
2017-01-26 13:00:00,52.71,52.79,52.55,52.63,169134.0,43.2311,43.2968,43.0999,43.1655,169134.0
2017-01-26 13:05:00,52.63,52.69,52.36,52.47,221275.0,43.1655,43.2147,42.9441,43.0343,221275.0
2017-01-26 13:10:00,52.47,52.48,52.27,52.44,127299.0,43.0343,43.0425,42.8703,43.0097,127299.0
2017-01-26 13:15:00,52.46,52.77,52.45,52.77,100685.0,43.0261,43.2804,43.0179,43.2804,100685.0
2017-01-26 13:20:00,52.8,52.8,52.67,52.77,86445.0,43.305,43.305,43.1983,43.2804,86445.0
2017-01-26 13:25:00,52.76,52.94,52.7,52.86,149516.0,43.2721,43.4198,43.2229,43.3542,149516.0
2017-01-26 13:30:00,52.87,52.97,52.7,52.95,138786.0,43.3624,43.4444,43.2229,43.428,138786.0
2017-01-26 13:35:00,52.96,53.01,52.8,52.86,83878.0,43.4362,43.4772,43.305,43.3542,83878.0
2017-01-26 13:40:00,52.86,52.93,52.62,52.7,252776.0,43.3542,43.4116,43.1573,43.2229,252776.0
2017-01-26 13:45:00,52.71,52.74,52.59,52.7,134983.0,43.2311,43.2557,43.1327,43.2229,134983.0
2017-01-26 13:50:00,52.7,52.72,52.54,52.55,65878.0,43.2229,43.2393,43.0917,43.0999,65878.0
2017-01-26 13:55:00,52.54,52.62,52.5,52.54,65488.0,43.0917,43.1573,43.0589,43.0917,65488.0
2017-01-26 14:00:00,52.54,52.6,52.42,52.43,100488.0,43.0917,43.1409,42.9933,43.0015,100488.0
2017-01-26 14:05:00,52.43,52.54,52.43,52.51,113643.0,43.0015,43.0917,43.0015,43.0671,113643.0
2017-01-26 14:10:00,52.51,52.52,52.44,52.45,82433.0,43.0671,43.0753,43.0097,43.0179,82433.0
2017-01-26 14:15:00,52.44,52.62,52.43,52.59,85287.0,43.0097,43.1573,43.0015,43.1327,85287.0
2017-01-26 14:20:00,52.58,52.59,52.45,52.53,78119.0,43.1245,43.1327,43.0179,43.0835,78119.0
2017-01-26 14:25:00,52.53,52.6,52.52,52.59,152248.0,43.0835,43.1409,43.0753,43.1327,152248.0
2017-01-26 14:30:00,52.59,52.67,52.55,52.6,74842.0,43.1327,43.1983,43.0999,43.1409,74842.0
2017-01-26 14:35:00,52.6,52.71,52.56,52.57,58351.0,43.1409,43.2311,43.1081,43.1163,58351.0
2017-01-26 14:40:00,52.57,52.63,52.55,52.57,588294.0,43.1163,43.1655,43.0999,43.1163,588294.0
2017-01-26 14:45:00,52.56,52.63,52.56,52.61,66079.0,43.1081,43.1655,43.1081,43.1491,66079.0
2017-01-26 14:50:00,52.62,52.63,52.45,52.54,137600.0,43.1573,43.1655,43.0179,43.0917,137600.0
2017-01-26 14:55:00,52.53,52.59,52.51,52.54,60820.0,43.0835,43.1327,43.0671,43.0917,60820.0
2017-01-26 15:00:00,52.55,52.55,52.46,52.47,86633.0,43.0999,43.0999,43.0261,43.0343,86633.0
2017-01-26 15:05:00,52.48,52.54,52.45,52.5,74962.0,43.0425,43.0917,43.0179,43.0589,74962.0
2017-01-26 15:10:00,52.5,52.55,52.49,52.51,203700.0,43.0589,43.0999,43.0507,43.0671,203700.0
2017-01-26 15:15:00,52.52,52.72,52.52,52.72,168677.0,43.0753,43.2393,43.0753,43.2393,168677.0
2017-01-26 15:20:00,52.72,52.72,52.53,52.55,145907.0,43.2393,43.2393,43.0835,43.0999,145907.0
2017-01-26 15:25:00,52.55,52.63,52.54,52.57,91747.0,43.0999,43.1655,43.0917,43.1163,91747.0
2017-01-26 15:30:00,52.57,52.58,52.5,52.55,142820.0,43.1163,43.1245,43.0589,43.0999,142820.0
2017-01-26 15:35:00,52.55,52.55,52.47,52.5,179447.0,43.0999,43.0999,43.0343,43.0589,179447.0
2017-01-26 15:40:00,52.49,52.51,52.45,52.48,204404.0,43.0507,43.0671,43.0179,43.0425,204404.0
2017-01-26 15:45:00,52.49,52.55,52.48,52.53,285107.0,43.0507,43.0999,43.0425,43.0835,285107.0
2017-01-26 15:50:00,52.53,52.53,52.46,52.46,330941.0,43.0835,43.0835,43.0261,43.0261,330941.0
2017-01-26 15:55:00,52.47,52.51,51.9,52.41,1188323.0,43.0343,43.0671,42.5668,42.9851,1188323.0
2017-01-27 09:30:00,52.75,53.58,52.7,53.56,429552.0,43.2639,43.9447,43.2229,43.9283,429552.0
2017-01-27 09:35:00,53.56,53.7,53.33,53.4,323693.0,43.9283,44.0431,43.7396,43.7971,323693.0
2017-01-27 09:40:00,53.4,53.5,53.36,53.36,316485.0,43.7971,43.8791,43.7643,43.7643,316485.0
2017-01-27 09:45:00,53.36,53.36,53.12,53.12,176021.0,43.7643,43.7643,43.5674,43.5674,176021.0
2017-01-27 09:50:00,53.12,53.42,53.07,53.28,126509.0,43.5674,43.8135,43.5264,43.6986,126509.0
2017-01-27 09:55:00,53.27,53.27,53.07,53.12,202439.0,43.6904,43.6904,43.5264,43.5674,202439.0
2017-01-27 10:00:00,53.15,53.24,53.0,53.21,207655.0,43.592,43.6658,43.469,43.6412,207655.0
2017-01-27 10:05:00,53.21,53.35,53.2,53.32,294061.0,43.6412,43.756,43.633,43.7314,294061.0
2017-01-27 10:10:00,53.31,53.38,53.26,53.34,126161.0,43.7232,43.7807,43.6822,43.7478,126161.0
2017-01-27 10:15:00,53.34,53.39,53.25,53.37,154149.0,43.7478,43.7889,43.674,43.7725,154149.0
2017-01-27 10:20:00,53.37,53.7,53.35,53.68,210840.0,43.7725,44.0431,43.756,44.0267,210840.0
2017-01-27 10:25:00,53.68,53.72,53.59,53.66,127199.0,44.0267,44.0595,43.9529,44.0103,127199.0
2017-01-27 10:30:00,53.66,53.78,53.62,53.76,152527.0,44.0103,44.1087,43.9775,44.0923,152527.0
2017-01-27 10:35:00,53.75,53.77,53.59,53.61,92380.0,44.0841,44.1005,43.9529,43.9693,92380.0
2017-01-27 10:40:00,53.61,53.68,53.4,53.47,62976.0,43.9693,44.0267,43.7971,43.8545,62976.0
2017-01-27 10:45:00,53.45,53.5,53.4,53.46,43437.0,43.8381,43.8791,43.7971,43.8463,43437.0
2017-01-27 10:50:00,53.47,53.49,53.27,53.27,49009.0,43.8545,43.8709,43.6904,43.6904,49009.0
2017-01-27 10:55:00,53.27,53.32,53.18,53.32,69679.0,43.6904,43.7314,43.6166,43.7314,69679.0
2017-01-27 11:00:00,53.32,53.4,53.3,53.36,62498.0,43.7314,43.7971,43.715,43.7643,62498.0
2017-01-27 11:05:00,53.36,53.39,53.32,53.33,72461.0,43.7643,43.7889,43.7314,43.7396,72461.0
2017-01-27 11:10:00,53.33,53.34,53.3,53.33,52699.0,43.7396,43.7478,43.715,43.7396,52699.0
2017-01-27 11:15:00,53.34,53.39,53.34,53.36,43315.0,43.7478,43.7889,43.7478,43.7643,43315.0
2017-01-27 11:20:00,53.35,53.42,53.26,53.4,96288.0,43.756,43.8135,43.6822,43.7971,96288.0
2017-01-27 11:25:00,53.38,53.39,53.34,53.35,47337.0,43.7807,43.7889,43.7478,43.756,47337.0
2017-01-27 11:30:00,53.35,53.37,53.23,53.26,96556.0,43.756,43.7725,43.6576,43.6822,96556.0
2017-01-27 11:35:00,53.26,53.37,53.26,53.33,83552.0,43.6822,43.7725,43.6822,43.7396,83552.0
2017-01-27 11:40:00,53.34,53.36,53.3,53.33,91302.0,43.7478,43.7643,43.715,43.7396,91302.0
2017-01-27 11:45:00,53.33,53.37,53.22,53.24,53491.0,43.7396,43.7725,43.6494,43.6658,53491.0
2017-01-27 11:50:00,53.23,53.25,53.13,53.18,57215.0,43.6576,43.674,43.5756,43.6166,57215.0
2017-01-27 11:55:00,53.19,53.31,53.17,53.28,76157.0,43.6248,43.7232,43.6084,43.6986,76157.0
2017-01-27 12:00:00,53.29,53.3,53.18,53.18,65891.0,43.7068,43.715,43.6166,43.6166,65891.0
2017-01-27 12:05:00,53.19,53.19,53.05,53.05,46288.0,43.6248,43.6248,43.51,43.51,46288.0
2017-01-27 12:10:00,53.06,53.12,53.03,53.12,105833.0,43.5182,43.5674,43.4936,43.5674,105833.0
2017-01-27 12:15:00,53.13,53.22,53.09,53.22,58929.0,43.5756,43.6494,43.5428,43.6494,58929.0
2017-01-27 12:20:00,53.22,53.31,53.21,53.3,101826.0,43.6494,43.7232,43.6412,43.715,101826.0
2017-01-27 12:25:00,53.29,53.3,53.24,53.3,40893.0,43.7068,43.715,43.6658,43.715,40893.0
2017-01-27 12:30:00,53.3,53.41,53.3,53.39,80181.0,43.715,43.8053,43.715,43.7889,80181.0
2017-01-27 12:35:00,53.4,53.58,53.39,53.54,88351.0,43.7971,43.9447,43.7889,43.9119,88351.0
2017-01-27 12:40:00,53.54,53.6,53.5,53.51,59456.0,43.9119,43.9611,43.8791,43.8873,59456.0
2017-01-27 12:45:00,53.51,53.55,53.41,53.41,39067.0,43.8873,43.9201,43.8053,43.8053,39067.0
2017-01-27 12:50:00,53.41,53.52,53.35,53.5,56263.0,43.8053,43.8955,43.756,43.8791,56263.0
2017-01-27 12:55:00,53.49,53.6,53.48,53.58,49445.0,43.8709,43.9611,43.8627,43.9447,49445.0
2017-01-27 13:00:00,53.59,53.68,53.59,53.64,51246.0,43.9529,44.0267,43.9529,43.9939,51246.0
2017-01-27 13:05:00,53.64,53.64,53.4,53.41,51168.0,43.9939,43.9939,43.7971,43.8053,51168.0
2017-01-27 13:10:00,53.4,53.47,53.4,53.45,31586.0,43.7971,43.8545,43.7971,43.8381,31586.0
2017-01-27 13:15:00,53.45,53.48,53.4,53.42,51581.0,43.8381,43.8627,43.7971,43.8135,51581.0
2017-01-27 13:20:00,53.43,53.48,53.42,53.47,44447.0,43.8217,43.8627,43.8135,43.8545,44447.0
2017-01-27 13:25:00,53.47,53.52,53.45,53.51,40614.0,43.8545,43.8955,43.8381,43.8873,40614.0
2017-01-27 13:30:00,53.52,53.53,53.49,53.51,36062.0,43.8955,43.9037,43.8709,43.8873,36062.0
2017-01-27 13:35:00,53.51,53.58,53.48,53.54,68601.0,43.8873,43.9447,43.8627,43.9119,68601.0
2017-01-27 13:40:00,53.53,53.54,53.44,53.5,34083.0,43.9037,43.9119,43.8299,43.8791,34083.0
2017-01-27 13:45:00,53.48,53.48,53.4,53.41,30626.0,43.8627,43.8627,43.7971,43.8053,30626.0
2017-01-27 13:50:00,53.41,53.42,53.36,53.39,40546.0,43.8053,43.8135,43.7643,43.7889,40546.0
2017-01-27 13:55:00,53.4,53.41,53.35,53.37,44656.0,43.7971,43.8053,43.756,43.7725,44656.0
2017-01-27 14:00:00,53.38,53.42,53.35,53.38,60414.0,43.7807,43.8135,43.756,43.7807,60414.0
2017-01-27 14:05:00,53.37,53.42,53.35,53.41,49459.0,43.7725,43.8135,43.756,43.8053,49459.0
2017-01-27 14:10:00,53.42,53.44,53.4,53.4,27976.0,43.8135,43.8299,43.7971,43.7971,27976.0
2017-01-27 14:15:00,53.41,53.44,53.39,53.4,46082.0,43.8053,43.8299,43.7889,43.7971,46082.0
2017-01-27 14:20:00,53.41,53.44,53.4,53.41,28479.0,43.8053,43.8299,43.7971,43.8053,28479.0
2017-01-27 14:25:00,53.4,53.4,53.28,53.3,44004.0,43.7971,43.7971,43.6986,43.715,44004.0
2017-01-27 14:30:00,53.29,53.35,53.28,53.3,40121.0,43.7068,43.756,43.6986,43.715,40121.0
2017-01-27 14:35:00,53.31,53.34,53.3,53.33,52664.0,43.7232,43.7478,43.715,43.7396,52664.0
2017-01-27 14:40:00,53.33,53.37,53.32,53.34,42041.0,43.7396,43.7725,43.7314,43.7478,42041.0
2017-01-27 14:45:00,53.33,53.38,53.32,53.33,41968.0,43.7396,43.7807,43.7314,43.7396,41968.0
2017-01-27 14:50:00,53.33,53.33,53.27,53.3,69872.0,43.7396,43.7396,43.6904,43.715,69872.0
2017-01-27 14:55:00,53.3,53.31,53.26,53.31,39821.0,43.715,43.7232,43.6822,43.7232,39821.0
2017-01-27 15:00:00,53.3,53.31,53.27,53.3,58127.0,43.715,43.7232,43.6904,43.715,58127.0
2017-01-27 15:05:00,53.3,53.34,53.3,53.33,77095.0,43.715,43.7478,43.715,43.7396,77095.0
2017-01-27 15:10:00,53.34,53.38,53.33,53.36,43356.0,43.7478,43.7807,43.7396,43.7643,43356.0
2017-01-27 15:15:00,53.37,53.4,53.35,53.39,58379.0,43.7725,43.7971,43.756,43.7889,58379.0
2017-01-27 15:20:00,53.4,53.49,53.37,53.47,84990.0,43.7971,43.8709,43.7725,43.8545,84990.0
2017-01-27 15:25:00,53.47,53.56,53.4,53.49,160083.0,43.8545,43.9283,43.7971,43.8709,160083.0
2017-01-27 15:30:00,53.48,53.51,53.44,53.44,92661.0,43.8627,43.8873,43.8299,43.8299,92661.0
2017-01-27 15:35:00,53.45,53.49,53.41,53.41,110965.0,43.8381,43.8709,43.8053,43.8053,110965.0
2017-01-27 15:40:00,53.41,53.42,53.33,53.36,98665.0,43.8053,43.8135,43.7396,43.7643,98665.0
2017-01-27 15:45:00,53.36,53.41,53.33,53.41,165811.0,43.7643,43.8053,43.7396,43.8053,165811.0
2017-01-27 15:50:00,53.41,53.47,53.4,53.46,198988.0,43.8053,43.8545,43.7971,43.8463,198988.0
2017-01-27 15:55:00,53.45,53.46,53.3,53.32,416331.0,43.8381,43.8463,43.715,43.7314,416331.0
2017-01-30 09:30:00,53.0,53.22,52.92,53.14,66087.0,43.469,43.6494,43.4034,43.5838,66087.0
2017-01-30 09:35:00,53.16,53.33,53.13,53.19,28616.0,43.6002,43.7396,43.5756,43.6248,28616.0
2017-01-30 09:40:00,53.21,53.48,53.21,53.48,88742.0,43.6412,43.8627,43.6412,43.8627,88742.0
2017-01-30 09:45:00,53.44,53.5,53.21,53.23,65003.0,43.8299,43.8791,43.6412,43.6576,65003.0
2017-01-30 09:50:00,53.22,53.26,52.91,53.08,85332.0,43.6494,43.6822,43.3952,43.5346,85332.0
2017-01-30 09:55:00,53.07,53.1,52.98,53.05,23751.0,43.5264,43.551,43.4526,43.51,23751.0
2017-01-30 10:00:00,53.03,53.11,53.01,53.04,23792.0,43.4936,43.5592,43.4772,43.5018,23792.0
2017-01-30 10:05:00,53.04,53.1,52.98,53.0,40451.0,43.5018,43.551,43.4526,43.469,40451.0
2017-01-30 10:10:00,53.0,53.03,52.96,53.01,53707.0,43.469,43.4936,43.4362,43.4772,53707.0
2017-01-30 10:15:00,52.99,53.01,52.86,52.9,55487.0,43.4608,43.4772,43.3542,43.387,55487.0
2017-01-30 10:20:00,52.92,52.94,52.85,52.86,31847.0,43.4034,43.4198,43.346,43.3542,31847.0
2017-01-30 10:25:00,52.87,52.96,52.81,52.96,37995.0,43.3624,43.4362,43.3132,43.4362,37995.0
2017-01-30 10:30:00,52.95,52.98,52.9,52.94,23210.0,43.428,43.4526,43.387,43.4198,23210.0
2017-01-30 10:35:00,52.94,52.95,52.84,52.89,32940.0,43.4198,43.428,43.3378,43.3788,32940.0
2017-01-30 10:40:00,52.9,52.92,52.73,52.74,47960.0,43.387,43.4034,43.2475,43.2557,47960.0
2017-01-30 10:45:00,52.75,52.75,52.63,52.73,34039.0,43.2639,43.2639,43.1655,43.2475,34039.0
2017-01-30 10:50:00,52.72,52.77,52.67,52.75,40250.0,43.2393,43.2804,43.1983,43.2639,40250.0
2017-01-30 10:55:00,52.75,52.83,52.71,52.81,39537.0,43.2639,43.3296,43.2311,43.3132,39537.0
2017-01-30 11:00:00,52.8,52.88,52.79,52.8,28908.0,43.305,43.3706,43.2968,43.305,28908.0
2017-01-30 11:05:00,52.81,52.94,52.8,52.9,49567.0,43.3132,43.4198,43.305,43.387,49567.0
2017-01-30 11:10:00,52.9,52.98,52.86,52.97,29510.0,43.387,43.4526,43.3542,43.4444,29510.0
2017-01-30 11:15:00,52.97,53.03,52.95,53.01,37376.0,43.4444,43.4936,43.428,43.4772,37376.0
2017-01-30 11:20:00,53.01,53.12,53.01,53.1,52369.0,43.4772,43.5674,43.4772,43.551,52369.0
2017-01-30 11:25:00,53.12,53.19,53.1,53.12,40496.0,43.5674,43.6248,43.551,43.5674,40496.0
2017-01-30 11:30:00,53.12,53.2,53.1,53.19,32522.0,43.5674,43.633,43.551,43.6248,32522.0
2017-01-30 11:35:00,53.19,53.31,53.18,53.29,42368.0,43.6248,43.7232,43.6166,43.7068,42368.0
2017-01-30 11:40:00,53.29,53.33,53.27,53.29,60911.0,43.7068,43.7396,43.6904,43.7068,60911.0
2017-01-30 11:45:00,53.29,53.3,53.25,53.28,16601.0,43.7068,43.715,43.674,43.6986,16601.0
2017-01-30 11:50:00,53.27,53.28,53.18,53.19,14850.0,43.6904,43.6986,43.6166,43.6248,14850.0
2017-01-30 11:55:00,53.2,53.27,53.19,53.25,16166.0,43.633,43.6904,43.6248,43.674,16166.0
2017-01-30 12:00:00,53.25,53.25,53.18,53.21,36901.0,43.674,43.674,43.6166,43.6412,36901.0
2017-01-30 12:05:00,53.2,53.28,53.19,53.27,25909.0,43.633,43.6986,43.6248,43.6904,25909.0
2017-01-30 12:10:00,53.26,53.27,53.2,53.25,40270.0,43.6822,43.6904,43.633,43.674,40270.0
2017-01-30 12:15:00,53.25,53.26,53.22,53.24,18907.0,43.674,43.6822,43.6494,43.6658,18907.0
2017-01-30 12:20:00,53.24,53.24,53.2,53.23,22607.0,43.6658,43.6658,43.633,43.6576,22607.0
2017-01-30 12:25:00,53.2,53.23,53.13,53.14,16432.0,43.633,43.6576,43.5756,43.5838,16432.0
2017-01-30 12:30:00,53.13,53.14,53.11,53.11,18526.0,43.5756,43.5838,43.5592,43.5592,18526.0
2017-01-30 12:35:00,53.11,53.16,53.08,53.14,17321.0,43.5592,43.6002,43.5346,43.5838,17321.0
2017-01-30 12:40:00,53.13,53.16,53.08,53.13,27569.0,43.5756,43.6002,43.5346,43.5756,27569.0
2017-01-30 12:45:00,53.13,53.15,53.11,53.12,9400.0,43.5756,43.592,43.5592,43.5674,9400.0
2017-01-30 12:50:00,53.13,53.19,53.12,53.13,23641.0,43.5756,43.6248,43.5674,43.5756,23641.0
2017-01-30 12:55:00,53.14,53.2,53.13,53.18,18968.0,43.5838,43.633,43.5756,43.6166,18968.0
2017-01-30 13:00:00,53.18,53.18,53.12,53.14,11272.0,43.6166,43.6166,43.5674,43.5838,11272.0
2017-01-30 13:05:00,53.13,53.18,53.12,53.15,17423.0,43.5756,43.6166,43.5674,43.592,17423.0
2017-01-30 13:10:00,53.16,53.24,53.16,53.18,20619.0,43.6002,43.6658,43.6002,43.6166,20619.0
2017-01-30 13:15:00,53.17,53.23,53.17,53.18,23774.0,43.6084,43.6576,43.6084,43.6166,23774.0
2017-01-30 13:20:00,53.18,53.18,53.08,53.08,29631.0,43.6166,43.6166,43.5346,43.5346,29631.0
2017-01-30 13:25:00,53.08,53.11,53.07,53.07,12892.0,43.5346,43.5592,43.5264,43.5264,12892.0
2017-01-30 13:30:00,53.07,53.07,52.92,52.92,36493.0,43.5264,43.5264,43.4034,43.4034,36493.0
2017-01-30 13:35:00,52.93,52.96,52.93,52.96,17027.0,43.4116,43.4362,43.4116,43.4362,17027.0
2017-01-30 13:40:00,52.96,52.99,52.94,52.94,12442.0,43.4362,43.4608,43.4198,43.4198,12442.0
2017-01-30 13:45:00,52.93,52.93,52.88,52.9,15043.0,43.4116,43.4116,43.3706,43.387,15043.0
2017-01-30 13:50:00,52.89,52.91,52.86,52.91,17858.0,43.3788,43.3952,43.3542,43.3952,17858.0
2017-01-30 13:55:00,52.92,52.93,52.9,52.91,14310.0,43.4034,43.4116,43.387,43.3952,14310.0
2017-01-30 14:00:00,52.91,52.98,52.9,52.93,57313.0,43.3952,43.4526,43.387,43.4116,57313.0
2017-01-30 14:05:00,52.93,52.96,52.91,52.92,82008.0,43.4116,43.4362,43.3952,43.4034,82008.0
2017-01-30 14:10:00,52.93,52.95,52.9,52.95,67193.0,43.4116,43.428,43.387,43.428,67193.0
2017-01-30 14:15:00,52.94,52.95,52.88,52.89,37302.0,43.4198,43.428,43.3706,43.3788,37302.0
2017-01-30 14:20:00,52.89,52.91,52.87,52.9,27726.0,43.3788,43.3952,43.3624,43.387,27726.0
2017-01-30 14:25:00,52.9,52.93,52.88,52.92,35134.0,43.387,43.4116,43.3706,43.4034,35134.0
2017-01-30 14:30:00,52.91,52.95,52.89,52.91,25381.0,43.3952,43.428,43.3788,43.3952,25381.0
2017-01-30 14:35:00,52.91,52.92,52.86,52.88,43773.0,43.3952,43.4034,43.3542,43.3706,43773.0
2017-01-30 14:40:00,52.88,52.9,52.85,52.87,27828.0,43.3706,43.387,43.346,43.3624,27828.0
2017-01-30 14:45:00,52.87,52.95,52.86,52.89,639919.0,43.3624,43.428,43.3542,43.3788,639919.0
2017-01-30 14:50:00,52.89,52.94,52.85,52.89,27399.0,43.3788,43.4198,43.346,43.3788,27399.0
2017-01-30 14:55:00,52.89,52.94,52.88,52.94,26401.0,43.3788,43.4198,43.3706,43.4198,26401.0
2017-01-30 15:00:00,52.94,52.96,52.87,52.87,28316.0,43.4198,43.4362,43.3624,43.3624,28316.0
2017-01-30 15:05:00,52.88,52.88,52.85,52.87,33912.0,43.3706,43.3706,43.346,43.3624,33912.0
2017-01-30 15:10:00,52.87,52.88,52.84,52.87,32381.0,43.3624,43.3706,43.3378,43.3624,32381.0
2017-01-30 15:15:00,52.88,52.88,52.81,52.82,36039.0,43.3706,43.3706,43.3132,43.3214,36039.0
2017-01-30 15:20:00,52.83,52.83,52.71,52.72,38771.0,43.3296,43.3296,43.2311,43.2393,38771.0
2017-01-30 15:25:00,52.73,52.74,52.71,52.72,33787.0,43.2475,43.2557,43.2311,43.2393,33787.0
2017-01-30 15:30:00,52.72,52.76,52.71,52.75,50244.0,43.2393,43.2721,43.2311,43.2639,50244.0
2017-01-30 15:35:00,52.74,52.74,52.67,52.71,63895.0,43.2557,43.2557,43.1983,43.2311,63895.0
2017-01-30 15:40:00,52.7,52.73,52.67,52.71,53568.0,43.2229,43.2475,43.1983,43.2311,53568.0
2017-01-30 15:45:00,52.72,52.78,52.71,52.78,68113.0,43.2393,43.2886,43.2311,43.2886,68113.0
2017-01-30 15:50:00,52.78,52.82,52.78,52.79,81986.0,43.2886,43.3214,43.2886,43.2968,81986.0
2017-01-30 15:55:00,52.79,52.83,52.78,52.8,132460.0,43.2968,43.3296,43.2886,43.305,132460.0
2017-01-31 09:30:00,52.72,52.91,52.64,52.67,80464.0,43.2393,43.3952,43.1737,43.1983,80464.0
2017-01-31 09:35:00,52.67,52.92,52.64,52.84,31424.0,43.1983,43.4034,43.1737,43.3378,31424.0
2017-01-31 09:40:00,52.86,52.88,52.7,52.79,26211.0,43.3542,43.3706,43.2229,43.2968,26211.0
2017-01-31 09:45:00,52.82,52.91,52.78,52.85,55812.0,43.3214,43.3952,43.2886,43.346,55812.0
2017-01-31 09:50:00,52.85,52.85,52.7,52.82,34933.0,43.346,43.346,43.2229,43.3214,34933.0
2017-01-31 09:55:00,52.81,52.86,52.8,52.85,23366.0,43.3132,43.3542,43.305,43.346,23366.0
2017-01-31 10:00:00,52.84,52.86,52.79,52.8,53220.0,43.3378,43.3542,43.2968,43.305,53220.0
2017-01-31 10:05:00,52.8,52.87,52.79,52.81,58897.0,43.305,43.3624,43.2968,43.3132,58897.0
2017-01-31 10:10:00,52.81,52.83,52.75,52.82,41621.0,43.3132,43.3296,43.2639,43.3214,41621.0
2017-01-31 10:15:00,52.81,53.02,52.8,52.96,69445.0,43.3132,43.4854,43.305,43.4362,69445.0
2017-01-31 10:20:00,52.96,53.0,52.93,52.93,28823.0,43.4362,43.469,43.4116,43.4116,28823.0
2017-01-31 10:25:00,52.93,53.01,52.92,53.0,34379.0,43.4116,43.4772,43.4034,43.469,34379.0
2017-01-31 10:30:00,53.0,53.02,52.95,53.0,28991.0,43.469,43.4854,43.428,43.469,28991.0
2017-01-31 10:35:00,53.0,53.03,52.98,52.98,30938.0,43.469,43.4936,43.4526,43.4526,30938.0
2017-01-31 10:40:00,52.98,52.99,52.8,52.81,69912.0,43.4526,43.4608,43.305,43.3132,69912.0
2017-01-31 10:45:00,52.81,52.82,52.69,52.72,30415.0,43.3132,43.3214,43.2147,43.2393,30415.0
2017-01-31 10:50:00,52.72,52.85,52.66,52.85,63123.0,43.2393,43.346,43.1901,43.346,63123.0
2017-01-31 10:55:00,52.84,52.85,52.74,52.74,33736.0,43.3378,43.346,43.2557,43.2557,33736.0
2017-01-31 11:00:00,52.74,52.79,52.7,52.79,26874.0,43.2557,43.2968,43.2229,43.2968,26874.0
2017-01-31 11:05:00,52.79,52.8,52.72,52.73,25877.0,43.2968,43.305,43.2393,43.2475,25877.0
2017-01-31 11:10:00,52.72,52.74,52.67,52.67,16305.0,43.2393,43.2557,43.1983,43.1983,16305.0
2017-01-31 11:15:00,52.66,52.66,52.61,52.64,22209.0,43.1901,43.1901,43.1491,43.1737,22209.0
2017-01-31 11:20:00,52.64,52.65,52.54,52.57,38672.0,43.1737,43.1819,43.0917,43.1163,38672.0
2017-01-31 11:25:00,52.58,52.66,52.57,52.61,36806.0,43.1245,43.1901,43.1163,43.1491,36806.0
2017-01-31 11:30:00,52.61,52.65,52.52,52.54,31389.0,43.1491,43.1819,43.0753,43.0917,31389.0
2017-01-31 11:35:00,52.54,52.57,52.52,52.54,15330.0,43.0917,43.1163,43.0753,43.0917,15330.0
2017-01-31 11:40:00,52.54,52.57,52.52,52.55,16836.0,43.0917,43.1163,43.0753,43.0999,16836.0
2017-01-31 11:45:00,52.55,52.58,52.5,52.53,60291.0,43.0999,43.1245,43.0589,43.0835,60291.0
2017-01-31 11:50:00,52.53,52.53,52.48,52.5,40363.0,43.0835,43.0835,43.0425,43.0589,40363.0
2017-01-31 11:55:00,52.49,52.49,52.34,52.35,27012.0,43.0507,43.0507,42.9277,42.9359,27012.0
2017-01-31 12:00:00,52.35,52.38,52.28,52.34,53214.0,42.9359,42.9605,42.8785,42.9277,53214.0
2017-01-31 12:05:00,52.34,52.34,52.27,52.34,46539.0,42.9277,42.9277,42.8703,42.9277,46539.0
2017-01-31 12:10:00,52.32,52.51,52.32,52.48,39349.0,42.9113,43.0671,42.9113,43.0425,39349.0
2017-01-31 12:15:00,52.48,52.48,52.36,52.43,29153.0,43.0425,43.0425,42.9441,43.0015,29153.0
2017-01-31 12:20:00,52.42,52.43,52.36,52.38,16671.0,42.9933,43.0015,42.9441,42.9605,16671.0
2017-01-31 12:25:00,52.37,52.41,52.36,52.36,16330.0,42.9523,42.9851,42.9441,42.9441,16330.0
2017-01-31 12:30:00,52.38,52.42,52.37,52.41,17056.0,42.9605,42.9933,42.9523,42.9851,17056.0
2017-01-31 12:35:00,52.41,52.42,52.35,52.41,30768.0,42.9851,42.9933,42.9359,42.9851,30768.0
2017-01-31 12:40:00,52.41,52.52,52.41,52.52,14973.0,42.9851,43.0753,42.9851,43.0753,14973.0
2017-01-31 12:45:00,52.51,52.55,52.48,52.54,23169.0,43.0671,43.0999,43.0425,43.0917,23169.0
2017-01-31 12:50:00,52.54,52.55,52.45,52.45,21643.0,43.0917,43.0999,43.0179,43.0179,21643.0
2017-01-31 12:55:00,52.44,52.53,52.42,52.52,19069.0,43.0097,43.0835,42.9933,43.0753,19069.0
2017-01-31 13:00:00,52.51,52.52,52.45,52.46,25336.0,43.0671,43.0753,43.0179,43.0261,25336.0
2017-01-31 13:05:00,52.46,52.49,52.45,52.49,18428.0,43.0261,43.0507,43.0179,43.0507,18428.0
2017-01-31 13:10:00,52.49,52.49,52.44,52.46,21113.0,43.0507,43.0507,43.0097,43.0261,21113.0
2017-01-31 13:15:00,52.45,52.46,52.36,52.4,20977.0,43.0179,43.0261,42.9441,42.9769,20977.0
2017-01-31 13:20:00,52.39,52.46,52.38,52.42,18301.0,42.9687,43.0261,42.9605,42.9933,18301.0
2017-01-31 13:25:00,52.43,52.5,52.42,52.45,38571.0,43.0015,43.0589,42.9933,43.0179,38571.0
2017-01-31 13:30:00,52.46,52.48,52.44,52.45,17386.0,43.0261,43.0425,43.0097,43.0179,17386.0
2017-01-31 13:35:00,52.45,52.48,52.44,52.48,15283.0,43.0179,43.0425,43.0097,43.0425,15283.0
2017-01-31 13:40:00,52.47,52.48,52.43,52.43,14502.0,43.0343,43.0425,43.0015,43.0015,14502.0
2017-01-31 13:45:00,52.43,52.43,52.34,52.36,13373.0,43.0015,43.0015,42.9277,42.9441,13373.0
2017-01-31 13:50:00,52.35,52.39,52.35,52.37,14023.0,42.9359,42.9687,42.9359,42.9523,14023.0
2017-01-31 13:55:00,52.37,52.42,52.36,52.41,39094.0,42.9523,42.9933,42.9441,42.9851,39094.0
2017-01-31 14:00:00,52.41,52.52,52.41,52.5,43440.0,42.9851,43.0753,42.9851,43.0589,43440.0
2017-01-31 14:05:00,52.5,52.54,52.48,52.5,16353.0,43.0589,43.0917,43.0425,43.0589,16353.0
2017-01-31 14:10:00,52.49,52.57,52.49,52.54,36419.0,43.0507,43.1163,43.0507,43.0917,36419.0
2017-01-31 14:15:00,52.54,52.56,52.52,52.55,20188.0,43.0917,43.1081,43.0753,43.0999,20188.0
2017-01-31 14:20:00,52.56,52.62,52.56,52.61,20052.0,43.1081,43.1573,43.1081,43.1491,20052.0
2017-01-31 14:25:00,52.6,52.61,52.56,52.58,71959.0,43.1409,43.1491,43.1081,43.1245,71959.0
2017-01-31 14:30:00,52.59,52.63,52.58,52.62,35367.0,43.1327,43.1655,43.1245,43.1573,35367.0
2017-01-31 14:35:00,52.62,52.69,52.61,52.69,38454.0,43.1573,43.2147,43.1491,43.2147,38454.0
2017-01-31 14:40:00,52.69,52.7,52.66,52.68,59094.0,43.2147,43.2229,43.1901,43.2065,59094.0
2017-01-31 14:45:00,52.68,52.69,52.67,52.69,15029.0,43.2065,43.2147,43.1983,43.2147,15029.0
2017-01-31 14:50:00,52.69,52.69,52.59,52.59,44334.0,43.2147,43.2147,43.1327,43.1327,44334.0
2017-01-31 14:55:00,52.6,52.6,52.51,52.56,38132.0,43.1409,43.1409,43.0671,43.1081,38132.0
2017-01-31 15:00:00,52.56,52.61,52.56,52.58,57238.0,43.1081,43.1491,43.1081,43.1245,57238.0
2017-01-31 15:05:00,52.58,52.59,52.55,52.58,16849.0,43.1245,43.1327,43.0999,43.1245,16849.0
2017-01-31 15:10:00,52.58,52.65,52.58,52.63,37081.0,43.1245,43.1819,43.1245,43.1655,37081.0
2017-01-31 15:15:00,52.63,52.65,52.61,52.62,22851.0,43.1655,43.1819,43.1491,43.1573,22851.0
2017-01-31 15:20:00,52.62,52.64,52.61,52.61,31885.0,43.1573,43.1737,43.1491,43.1491,31885.0
2017-01-31 15:25:00,52.61,52.62,52.53,52.53,38130.0,43.1491,43.1573,43.0835,43.0835,38130.0
2017-01-31 15:30:00,52.55,52.58,52.52,52.56,86512.0,43.0999,43.1245,43.0753,43.1081,86512.0
2017-01-31 15:35:00,52.56,52.66,52.55,52.64,75445.0,43.1081,43.1901,43.0999,43.1737,75445.0
2017-01-31 15:40:00,52.63,52.68,52.61,52.62,57684.0,43.1655,43.2065,43.1491,43.1573,57684.0
2017-01-31 15:45:00,52.62,52.63,52.58,52.59,52990.0,43.1573,43.1655,43.1245,43.1327,52990.0
2017-01-31 15:50:00,52.6,52.63,52.57,52.58,78304.0,43.1409,43.1655,43.1163,43.1245,78304.0
2017-01-31 15:55:00,52.59,52.6,52.55,52.58,176840.0,43.1327,43.1409,43.0999,43.1245,176840.0
2017-02-01 09:30:00,52.27,52.27,51.86,52.01,305285.0,42.8703,42.8703,42.534,42.657,305285.0
2017-02-01 09:35:00,52.01,52.01,51.89,51.97,201179.0,42.657,42.657,42.5586,42.6242,201179.0
2017-02-01 09:40:00,51.97,52.0,51.9,51.95,118022.0,42.6242,42.6488,42.5668,42.6078,118022.0
2017-02-01 09:45:00,51.96,52.0,51.93,51.99,148989.0,42.616,42.6488,42.5914,42.6406,148989.0
2017-02-01 09:50:00,52.0,52.1,51.98,52.05,115478.0,42.6488,42.7308,42.6324,42.6898,115478.0
2017-02-01 09:55:00,52.06,52.07,52.01,52.04,101903.0,42.698,42.7062,42.657,42.6816,101903.0
2017-02-01 10:00:00,52.05,52.07,51.92,51.99,141632.0,42.6898,42.7062,42.5832,42.6406,141632.0
2017-02-01 10:05:00,51.99,52.0,51.88,51.95,129917.0,42.6406,42.6488,42.5504,42.6078,129917.0
2017-02-01 10:10:00,51.94,52.05,51.93,52.0,74217.0,42.5996,42.6898,42.5914,42.6488,74217.0
2017-02-01 10:15:00,52.01,52.06,51.98,52.06,91478.0,42.657,42.698,42.6324,42.698,91478.0
2017-02-01 10:20:00,52.07,52.08,52.03,52.05,107679.0,42.7062,42.7144,42.6734,42.6898,107679.0
2017-02-01 10:25:00,52.05,52.08,52.04,52.05,76406.0,42.6898,42.7144,42.6816,42.6898,76406.0
2017-02-01 10:30:00,52.06,52.07,51.98,52.04,27942.0,42.698,42.7062,42.6324,42.6816,27942.0
2017-02-01 10:35:00,52.03,52.08,51.88,51.89,50532.0,42.6734,42.7144,42.5504,42.5586,50532.0
2017-02-01 10:40:00,51.89,51.9,51.72,51.81,84782.0,42.5586,42.5668,42.4192,42.493,84782.0
2017-02-01 10:45:00,51.81,51.81,51.73,51.75,52279.0,42.493,42.493,42.4274,42.4438,52279.0
2017-02-01 10:50:00,51.75,51.76,51.69,51.75,58375.0,42.4438,42.452,42.3946,42.4438,58375.0
2017-02-01 10:55:00,51.75,51.76,51.71,51.72,52021.0,42.4438,42.452,42.411,42.4192,52021.0
2017-02-01 11:00:00,51.73,51.75,51.65,51.66,41770.0,42.4274,42.4438,42.3618,42.37,41770.0
2017-02-01 11:05:00,51.66,51.67,51.62,51.63,36633.0,42.37,42.3782,42.3372,42.3454,36633.0
2017-02-01 11:10:00,51.62,51.65,51.49,51.5,88887.0,42.3372,42.3618,42.2305,42.2387,88887.0
2017-02-01 11:15:00,51.5,51.61,51.47,51.6,107574.0,42.2387,42.329,42.2141,42.3208,107574.0
2017-02-01 11:20:00,51.59,51.72,51.59,51.69,52876.0,42.3126,42.4192,42.3126,42.3946,52876.0
2017-02-01 11:25:00,51.7,51.76,51.62,51.63,69079.0,42.4028,42.452,42.3372,42.3454,69079.0
2017-02-01 11:30:00,51.64,51.73,51.64,51.66,46670.0,42.3536,42.4274,42.3536,42.37,46670.0
2017-02-01 11:35:00,51.66,51.66,51.6,51.65,29867.0,42.37,42.37,42.3208,42.3618,29867.0
2017-02-01 11:40:00,51.64,51.64,51.55,51.63,41984.0,42.3536,42.3536,42.2797,42.3454,41984.0
2017-02-01 11:45:00,51.63,51.65,51.53,51.54,52736.0,42.3454,42.3618,42.2633,42.2715,52736.0
2017-02-01 11:50:00,51.55,51.56,51.53,51.54,24091.0,42.2797,42.2879,42.2633,42.2715,24091.0
2017-02-01 11:55:00,51.55,51.59,51.52,51.59,34243.0,42.2797,42.3126,42.2551,42.3126,34243.0
2017-02-01 12:00:00,51.59,51.64,51.56,51.64,51848.0,42.3126,42.3536,42.2879,42.3536,51848.0
2017-02-01 12:05:00,51.63,51.64,51.59,51.64,17360.0,42.3454,42.3536,42.3126,42.3536,17360.0
2017-02-01 12:10:00,51.64,51.65,51.59,51.64,19166.0,42.3536,42.3618,42.3126,42.3536,19166.0
2017-02-01 12:15:00,51.64,51.65,51.61,51.61,23273.0,42.3536,42.3618,42.329,42.329,23273.0
2017-02-01 12:20:00,51.62,51.62,51.55,51.57,27159.0,42.3372,42.3372,42.2797,42.2961,27159.0
2017-02-01 12:25:00,51.58,51.62,51.57,51.62,39872.0,42.3043,42.3372,42.2961,42.3372,39872.0
2017-02-01 12:30:00,51.62,51.62,51.57,51.58,42434.0,42.3372,42.3372,42.2961,42.3043,42434.0
2017-02-01 12:35:00,51.57,51.6,51.57,51.57,35810.0,42.2961,42.3208,42.2961,42.2961,35810.0
2017-02-01 12:40:00,51.57,51.65,51.57,51.63,24339.0,42.2961,42.3618,42.2961,42.3454,24339.0
2017-02-01 12:45:00,51.62,51.65,51.62,51.64,18829.0,42.3372,42.3618,42.3372,42.3536,18829.0
2017-02-01 12:50:00,51.65,51.66,51.63,51.63,32921.0,42.3618,42.37,42.3454,42.3454,32921.0
2017-02-01 12:55:00,51.63,51.66,51.63,51.65,27099.0,42.3454,42.37,42.3454,42.3618,27099.0
2017-02-01 13:00:00,51.64,51.74,51.64,51.73,35815.0,42.3536,42.4356,42.3536,42.4274,35815.0
2017-02-01 13:05:00,51.74,51.76,51.69,51.71,55817.0,42.4356,42.452,42.3946,42.411,55817.0
2017-02-01 13:10:00,51.71,51.8,51.67,51.79,47997.0,42.411,42.4848,42.3782,42.4766,47997.0
2017-02-01 13:15:00,51.79,51.81,51.77,51.78,29725.0,42.4766,42.493,42.4602,42.4684,29725.0
2017-02-01 13:20:00,51.77,51.78,51.72,51.75,22883.0,42.4602,42.4684,42.4192,42.4438,22883.0
2017-02-01 13:25:00,51.75,51.77,51.74,51.75,34552.0,42.4438,42.4602,42.4356,42.4438,34552.0
2017-02-01 13:30:00,51.76,51.81,51.76,51.8,29195.0,42.452,42.493,42.452,42.4848,29195.0
2017-02-01 13:35:00,51.8,51.87,51.79,51.84,53242.0,42.4848,42.5422,42.4766,42.5176,53242.0
2017-02-01 13:40:00,51.85,51.9,51.84,51.9,34514.0,42.5258,42.5668,42.5176,42.5668,34514.0
2017-02-01 13:45:00,51.9,51.9,51.77,51.79,29762.0,42.5668,42.5668,42.4602,42.4766,29762.0
2017-02-01 13:50:00,51.78,51.79,51.76,51.77,39756.0,42.4684,42.4766,42.452,42.4602,39756.0
2017-02-01 13:55:00,51.77,51.77,51.63,51.72,29616.0,42.4602,42.4602,42.3454,42.4192,29616.0
2017-02-01 14:00:00,51.71,51.77,51.69,51.73,27689.0,42.411,42.4602,42.3946,42.4274,27689.0
2017-02-01 14:05:00,51.75,51.8,51.73,51.76,41412.0,42.4438,42.4848,42.4274,42.452,41412.0
2017-02-01 14:10:00,51.75,51.9,51.75,51.9,40930.0,42.4438,42.5668,42.4438,42.5668,40930.0
2017-02-01 14:15:00,51.89,51.91,51.85,51.89,34743.0,42.5586,42.575,42.5258,42.5586,34743.0
2017-02-01 14:20:00,51.89,51.91,51.86,51.9,41640.0,42.5586,42.575,42.534,42.5668,41640.0
2017-02-01 14:25:00,51.9,51.92,51.87,51.87,48284.0,42.5668,42.5832,42.5422,42.5422,48284.0
2017-02-01 14:30:00,51.88,51.88,51.81,51.83,56414.0,42.5504,42.5504,42.493,42.5094,56414.0
2017-02-01 14:35:00,51.84,51.84,51.75,51.75,50567.0,42.5176,42.5176,42.4438,42.4438,50567.0
2017-02-01 14:40:00,51.76,51.77,51.72,51.74,54198.0,42.452,42.4602,42.4192,42.4356,54198.0
2017-02-01 14:45:00,51.74,51.79,51.72,51.78,56361.0,42.4356,42.4766,42.4192,42.4684,56361.0
2017-02-01 14:50:00,51.78,51.8,51.75,51.8,26351.0,42.4684,42.4848,42.4438,42.4848,26351.0
2017-02-01 14:55:00,51.8,51.83,51.76,51.81,44034.0,42.4848,42.5094,42.452,42.493,44034.0
2017-02-01 15:00:00,51.81,51.86,51.8,51.84,47604.0,42.493,42.534,42.4848,42.5176,47604.0
2017-02-01 15:05:00,51.84,51.85,51.77,51.8,38994.0,42.5176,42.5258,42.4602,42.4848,38994.0
2017-02-01 15:10:00,51.79,51.81,51.76,51.78,45532.0,42.4766,42.493,42.452,42.4684,45532.0
2017-02-01 15:15:00,51.78,51.81,51.76,51.77,32670.0,42.4684,42.493,42.452,42.4602,32670.0
2017-02-01 15:20:00,51.77,51.83,51.77,51.83,56050.0,42.4602,42.5094,42.4602,42.5094,56050.0
2017-02-01 15:25:00,51.82,51.91,51.82,51.91,49219.0,42.5012,42.575,42.5012,42.575,49219.0
2017-02-01 15:30:00,51.91,51.91,51.86,51.88,82665.0,42.575,42.575,42.534,42.5504,82665.0
2017-02-01 15:35:00,51.89,51.9,51.85,51.87,105856.0,42.5586,42.5668,42.5258,42.5422,105856.0
2017-02-01 15:40:00,51.87,51.88,51.84,51.86,145857.0,42.5422,42.5504,42.5176,42.534,145857.0
2017-02-01 15:45:00,51.86,51.88,51.78,51.86,143809.0,42.534,42.5504,42.4684,42.534,143809.0
2017-02-01 15:50:00,51.86,51.87,51.8,51.82,164672.0,42.534,42.5422,42.4848,42.5012,164672.0
2017-02-01 15:55:00,51.81,51.82,51.65,51.76,394539.0,42.493,42.5012,42.3618,42.452,394539.0
2017-02-02 09:30:00,51.76,51.85,51.68,51.7,79418.0,42.452,42.5258,42.3864,42.4028,79418.0
2017-02-02 09:35:00,51.7,51.88,51.61,51.83,62598.0,42.4028,42.5504,42.329,42.5094,62598.0
2017-02-02 09:40:00,51.79,51.87,51.75,51.86,97899.0,42.4766,42.5422,42.4438,42.534,97899.0
2017-02-02 09:45:00,51.85,51.9,51.75,51.77,60007.0,42.5258,42.5668,42.4438,42.4602,60007.0
2017-02-02 09:50:00,51.78,51.8,51.75,51.77,29268.0,42.4684,42.4848,42.4438,42.4602,29268.0
2017-02-02 09:55:00,51.77,51.83,51.74,51.77,39844.0,42.4602,42.5094,42.4356,42.4602,39844.0
2017-02-02 10:00:00,51.77,51.79,51.6,51.61,77750.0,42.4602,42.4766,42.3208,42.329,77750.0
2017-02-02 10:05:00,51.62,51.71,51.62,51.7,38526.0,42.3372,42.411,42.3372,42.4028,38526.0
2017-02-02 10:10:00,51.69,51.7,51.64,51.66,37339.0,42.3946,42.4028,42.3536,42.37,37339.0
2017-02-02 10:15:00,51.66,51.68,51.62,51.67,67538.0,42.37,42.3864,42.3372,42.3782,67538.0
2017-02-02 10:20:00,51.66,51.67,51.55,51.57,100174.0,42.37,42.3782,42.2797,42.2961,100174.0
2017-02-02 10:25:00,51.57,51.62,51.56,51.6,45433.0,42.2961,42.3372,42.2879,42.3208,45433.0
2017-02-02 10:30:00,51.61,51.68,51.6,51.68,63893.0,42.329,42.3864,42.3208,42.3864,63893.0
2017-02-02 10:35:00,51.68,51.82,51.67,51.78,81408.0,42.3864,42.5012,42.3782,42.4684,81408.0
2017-02-02 10:40:00,51.77,51.77,51.67,51.74,72282.0,42.4602,42.4602,42.3782,42.4356,72282.0
2017-02-02 10:45:00,51.75,51.83,51.73,51.82,37513.0,42.4438,42.5094,42.4274,42.5012,37513.0
2017-02-02 10:50:00,51.82,51.82,51.76,51.79,33811.0,42.5012,42.5012,42.452,42.4766,33811.0
2017-02-02 10:55:00,51.8,51.82,51.76,51.8,30788.0,42.4848,42.5012,42.452,42.4848,30788.0
2017-02-02 11:00:00,51.81,51.87,51.8,51.86,31618.0,42.493,42.5422,42.4848,42.534,31618.0
2017-02-02 11:05:00,51.86,51.88,51.83,51.87,31552.0,42.534,42.5504,42.5094,42.5422,31552.0
2017-02-02 11:10:00,51.87,51.89,51.78,51.79,27718.0,42.5422,42.5586,42.4684,42.4766,27718.0
2017-02-02 11:15:00,51.78,51.78,51.75,51.77,25446.0,42.4684,42.4684,42.4438,42.4602,25446.0
2017-02-02 11:20:00,51.76,51.79,51.71,51.79,69950.0,42.452,42.4766,42.411,42.4766,69950.0
2017-02-02 11:25:00,51.78,51.79,51.73,51.76,30456.0,42.4684,42.4766,42.4274,42.452,30456.0
2017-02-02 11:30:00,51.75,51.77,51.73,51.74,31195.0,42.4438,42.4602,42.4274,42.4356,31195.0
2017-02-02 11:35:00,51.73,51.73,51.67,51.69,39704.0,42.4274,42.4274,42.3782,42.3946,39704.0
2017-02-02 11:40:00,51.69,51.72,51.66,51.69,60972.0,42.3946,42.4192,42.37,42.3946,60972.0
2017-02-02 11:45:00,51.69,51.73,51.67,51.71,57154.0,42.3946,42.4274,42.3782,42.411,57154.0
2017-02-02 11:50:00,51.71,51.82,51.71,51.81,39217.0,42.411,42.5012,42.411,42.493,39217.0
2017-02-02 11:55:00,51.81,51.81,51.73,51.73,39647.0,42.493,42.493,42.4274,42.4274,39647.0
2017-02-02 12:00:00,51.73,51.79,51.71,51.79,34254.0,42.4274,42.4766,42.411,42.4766,34254.0
2017-02-02 12:05:00,51.79,51.88,51.77,51.88,41764.0,42.4766,42.5504,42.4602,42.5504,41764.0
2017-02-02 12:10:00,51.88,51.91,51.87,51.9,43758.0,42.5504,42.575,42.5422,42.5668,43758.0
2017-02-02 12:15:00,51.89,51.9,51.85,51.89,22239.0,42.5586,42.5668,42.5258,42.5586,22239.0
2017-02-02 12:20:00,51.88,51.89,51.87,51.89,13926.0,42.5504,42.5586,42.5422,42.5586,13926.0
2017-02-02 12:25:00,51.88,51.9,51.87,51.9,23173.0,42.5504,42.5668,42.5422,42.5668,23173.0
2017-02-02 12:30:00,51.9,51.9,51.85,51.86,19169.0,42.5668,42.5668,42.5258,42.534,19169.0
2017-02-02 12:35:00,51.85,51.85,51.8,51.82,9907.0,42.5258,42.5258,42.4848,42.5012,9907.0
2017-02-02 12:40:00,51.83,51.9,51.82,51.88,30623.0,42.5094,42.5668,42.5012,42.5504,30623.0
2017-02-02 12:45:00,51.88,51.92,51.87,51.91,52718.0,42.5504,42.5832,42.5422,42.575,52718.0
2017-02-02 12:50:00,51.91,51.94,51.88,51.91,35723.0,42.575,42.5996,42.5504,42.575,35723.0
2017-02-02 12:55:00,51.92,51.93,51.89,51.91,23704.0,42.5832,42.5914,42.5586,42.575,23704.0
2017-02-02 13:00:00,51.91,51.91,51.84,51.84,30595.0,42.575,42.575,42.5176,42.5176,30595.0
2017-02-02 13:05:00,51.84,51.89,51.84,51.85,17598.0,42.5176,42.5586,42.5176,42.5258,17598.0
2017-02-02 13:10:00,51.86,51.89,51.85,51.89,25120.0,42.534,42.5586,42.5258,42.5586,25120.0
2017-02-02 13:15:00,51.88,51.93,51.88,51.91,21509.0,42.5504,42.5914,42.5504,42.575,21509.0
2017-02-02 13:20:00,51.89,51.92,51.88,51.9,23030.0,42.5586,42.5832,42.5504,42.5668,23030.0
2017-02-02 13:25:00,51.89,51.89,51.86,51.89,25094.0,42.5586,42.5586,42.534,42.5586,25094.0
2017-02-02 13:30:00,51.89,51.92,51.89,51.91,20156.0,42.5586,42.5832,42.5586,42.575,20156.0
2017-02-02 13:35:00,51.9,51.92,51.89,51.9,12001.0,42.5668,42.5832,42.5586,42.5668,12001.0
2017-02-02 13:40:00,51.89,51.94,51.88,51.94,51774.0,42.5586,42.5996,42.5504,42.5996,51774.0
2017-02-02 13:45:00,51.94,51.95,51.9,51.92,23784.0,42.5996,42.6078,42.5668,42.5832,23784.0
2017-02-02 13:50:00,51.91,51.94,51.91,51.93,26859.0,42.575,42.5996,42.575,42.5914,26859.0
2017-02-02 13:55:00,51.92,51.93,51.86,51.88,38657.0,42.5832,42.5914,42.534,42.5504,38657.0
2017-02-02 14:00:00,51.89,51.91,51.87,51.9,30930.0,42.5586,42.575,42.5422,42.5668,30930.0
2017-02-02 14:05:00,51.91,51.91,51.89,51.9,15429.0,42.575,42.575,42.5586,42.5668,15429.0
2017-02-02 14:10:00,51.9,51.93,51.89,51.91,38236.0,42.5668,42.5914,42.5586,42.575,38236.0
2017-02-02 14:15:00,51.91,51.94,51.9,51.91,22708.0,42.575,42.5996,42.5668,42.575,22708.0
2017-02-02 14:20:00,51.91,51.93,51.86,51.87,18813.0,42.575,42.5914,42.534,42.5422,18813.0
2017-02-02 14:25:00,51.87,51.9,51.87,51.88,26601.0,42.5422,42.5668,42.5422,42.5504,26601.0
2017-02-02 14:30:00,51.88,51.88,51.85,51.87,28568.0,42.5504,42.5504,42.5258,42.5422,28568.0
2017-02-02 14:35:00,51.87,51.91,51.85,51.91,20876.0,42.5422,42.575,42.5258,42.575,20876.0
2017-02-02 14:40:00,51.91,51.92,51.86,51.91,20339.0,42.575,42.5832,42.534,42.575,20339.0
2017-02-02 14:45:00,51.91,51.93,51.86,51.87,21750.0,42.575,42.5914,42.534,42.5422,21750.0
2017-02-02 14:50:00,51.87,51.92,51.86,51.9,25897.0,42.5422,42.5832,42.534,42.5668,25897.0
2017-02-02 14:55:00,51.9,51.92,51.89,51.91,29282.0,42.5668,42.5832,42.5586,42.575,29282.0
2017-02-02 15:00:00,51.91,51.92,51.89,51.9,16644.0,42.575,42.5832,42.5586,42.5668,16644.0
2017-02-02 15:05:00,51.9,51.92,51.88,51.89,17361.0,42.5668,42.5832,42.5504,42.5586,17361.0
2017-02-02 15:10:00,51.89,51.89,51.85,51.86,38239.0,42.5586,42.5586,42.5258,42.534,38239.0
2017-02-02 15:15:00,51.86,51.87,51.83,51.85,46723.0,42.534,42.5422,42.5094,42.5258,46723.0
2017-02-02 15:20:00,51.86,51.88,51.8,51.82,124346.0,42.534,42.5504,42.4848,42.5012,124346.0
2017-02-02 15:25:00,51.82,51.85,51.8,51.82,52276.0,42.5012,42.5258,42.4848,42.5012,52276.0
2017-02-02 15:30:00,51.82,51.83,51.79,51.79,60478.0,42.5012,42.5094,42.4766,42.4766,60478.0
2017-02-02 15:35:00,51.8,51.81,51.76,51.77,68239.0,42.4848,42.493,42.452,42.4602,68239.0
2017-02-02 15:40:00,51.78,51.81,51.77,51.78,118506.0,42.4684,42.493,42.4602,42.4684,118506.0
2017-02-02 15:45:00,51.78,51.81,51.77,51.8,95383.0,42.4684,42.493,42.4602,42.4848,95383.0
2017-02-02 15:50:00,51.8,51.81,51.73,51.73,108440.0,42.4848,42.493,42.4274,42.4274,108440.0
2017-02-02 15:55:00,51.73,51.75,51.66,51.7,307625.0,42.4274,42.4438,42.37,42.4028,307625.0
2017-02-03 09:30:00,51.9,51.97,51.71,51.79,81988.0,42.5668,42.6242,42.411,42.4766,81988.0
2017-02-03 09:35:00,51.78,51.86,51.73,51.84,56703.0,42.4684,42.534,42.4274,42.5176,56703.0
2017-02-03 09:40:00,51.85,51.89,51.82,51.82,32078.0,42.5258,42.5586,42.5012,42.5012,32078.0
2017-02-03 09:45:00,51.83,52.07,51.82,52.0,179637.0,42.5094,42.7062,42.5012,42.6488,179637.0
2017-02-03 09:50:00,51.99,52.09,51.94,52.07,50823.0,42.6406,42.7226,42.5996,42.7062,50823.0
2017-02-03 09:55:00,52.06,52.06,51.93,51.93,14535.0,42.698,42.698,42.5914,42.5914,14535.0
2017-02-03 10:00:00,51.91,51.92,51.77,51.83,49110.0,42.575,42.5832,42.4602,42.5094,49110.0
2017-02-03 10:05:00,51.84,51.89,51.77,51.89,25191.0,42.5176,42.5586,42.4602,42.5586,25191.0
2017-02-03 10:10:00,51.88,51.88,51.77,51.83,48280.0,42.5504,42.5504,42.4602,42.5094,48280.0
2017-02-03 10:15:00,51.83,51.92,51.8,51.87,29285.0,42.5094,42.5832,42.4848,42.5422,29285.0
2017-02-03 10:20:00,51.87,51.95,51.8,51.95,29368.0,42.5422,42.6078,42.4848,42.6078,29368.0
2017-02-03 10:25:00,51.95,52.04,51.93,51.95,53784.0,42.6078,42.6816,42.5914,42.6078,53784.0
2017-02-03 10:30:00,51.95,52.02,51.95,52.01,31743.0,42.6078,42.6652,42.6078,42.657,31743.0
2017-02-03 10:35:00,52.01,52.05,51.99,51.99,40973.0,42.657,42.6898,42.6406,42.6406,40973.0
2017-02-03 10:40:00,51.98,51.99,51.91,51.94,19926.0,42.6324,42.6406,42.575,42.5996,19926.0
2017-02-03 10:45:00,51.93,52.05,51.92,52.04,40081.0,42.5914,42.6898,42.5832,42.6816,40081.0
2017-02-03 10:50:00,52.04,52.14,52.04,52.11,41066.0,42.6816,42.7636,42.6816,42.739,41066.0
2017-02-03 10:55:00,52.1,52.17,52.09,52.14,23636.0,42.7308,42.7882,42.7226,42.7636,23636.0
2017-02-03 11:00:00,52.14,52.2,52.11,52.19,23156.0,42.7636,42.8129,42.739,42.8047,23156.0
2017-02-03 11:05:00,52.18,52.2,52.11,52.11,23152.0,42.7965,42.8129,42.739,42.739,23152.0
2017-02-03 11:10:00,52.1,52.18,52.1,52.14,19605.0,42.7308,42.7965,42.7308,42.7636,19605.0
2017-02-03 11:15:00,52.14,52.15,52.12,52.12,18690.0,42.7636,42.7718,42.7472,42.7472,18690.0
2017-02-03 11:20:00,52.13,52.16,52.07,52.09,111393.0,42.7554,42.78,42.7062,42.7226,111393.0
2017-02-03 11:25:00,52.08,52.1,52.05,52.08,12837.0,42.7144,42.7308,42.6898,42.7144,12837.0
2017-02-03 11:30:00,52.08,52.16,52.07,52.13,73654.0,42.7144,42.78,42.7062,42.7554,73654.0
2017-02-03 11:35:00,52.12,52.22,52.11,52.21,44720.0,42.7472,42.8293,42.739,42.8211,44720.0
2017-02-03 11:40:00,52.2,52.25,52.16,52.19,31324.0,42.8129,42.8539,42.78,42.8047,31324.0
2017-02-03 11:45:00,52.19,52.19,52.07,52.12,30311.0,42.8047,42.8047,42.7062,42.7472,30311.0
2017-02-03 11:50:00,52.12,52.12,52.05,52.07,27714.0,42.7472,42.7472,42.6898,42.7062,27714.0
2017-02-03 11:55:00,52.08,52.09,52.05,52.08,23482.0,42.7144,42.7226,42.6898,42.7144,23482.0
2017-02-03 12:00:00,52.08,52.09,52.04,52.05,28078.0,42.7144,42.7226,42.6816,42.6898,28078.0
2017-02-03 12:05:00,52.05,52.05,51.98,52.01,57076.0,42.6898,42.6898,42.6324,42.657,57076.0
2017-02-03 12:10:00,52.01,52.03,51.98,52.02,17343.0,42.657,42.6734,42.6324,42.6652,17343.0
2017-02-03 12:15:00,52.02,52.04,51.99,51.99,21988.0,42.6652,42.6816,42.6406,42.6406,21988.0
2017-02-03 12:20:00,51.99,52.04,51.98,52.03,21892.0,42.6406,42.6816,42.6324,42.6734,21892.0
2017-02-03 12:25:00,52.03,52.06,52.02,52.05,24308.0,42.6734,42.698,42.6652,42.6898,24308.0
2017-02-03 12:30:00,52.06,52.12,52.06,52.11,27619.0,42.698,42.7472,42.698,42.739,27619.0
2017-02-03 12:35:00,52.1,52.17,52.1,52.16,41644.0,42.7308,42.7882,42.7308,42.78,41644.0
2017-02-03 12:40:00,52.16,52.16,52.08,52.1,29072.0,42.78,42.78,42.7144,42.7308,29072.0
2017-02-03 12:45:00,52.1,52.13,52.1,52.13,9177.0,42.7308,42.7554,42.7308,42.7554,9177.0
2017-02-03 12:50:00,52.14,52.2,52.11,52.19,16743.0,42.7636,42.8129,42.739,42.8047,16743.0
2017-02-03 12:55:00,52.2,52.21,52.16,52.16,22263.0,42.8129,42.8211,42.78,42.78,22263.0
2017-02-03 13:00:00,52.16,52.18,52.14,52.15,18662.0,42.78,42.7965,42.7636,42.7718,18662.0
2017-02-03 13:05:00,52.15,52.15,52.11,52.11,9783.0,42.7718,42.7718,42.739,42.739,9783.0
2017-02-03 13:10:00,52.12,52.12,52.09,52.1,33463.0,42.7472,42.7472,42.7226,42.7308,33463.0
2017-02-03 13:15:00,52.1,52.1,52.06,52.1,14521.0,42.7308,42.7308,42.698,42.7308,14521.0
2017-02-03 13:20:00,52.1,52.12,52.08,52.09,23729.0,42.7308,42.7472,42.7144,42.7226,23729.0
2017-02-03 13:25:00,52.09,52.1,52.06,52.07,13421.0,42.7226,42.7308,42.698,42.7062,13421.0
2017-02-03 13:30:00,52.06,52.09,52.01,52.08,41957.0,42.698,42.7226,42.657,42.7144,41957.0
2017-02-03 13:35:00,52.07,52.12,52.07,52.12,16532.0,42.7062,42.7472,42.7062,42.7472,16532.0
2017-02-03 13:40:00,52.12,52.15,52.12,52.13,16659.0,42.7472,42.7718,42.7472,42.7554,16659.0
2017-02-03 13:45:00,52.12,52.13,52.09,52.12,12304.0,42.7472,42.7554,42.7226,42.7472,12304.0
2017-02-03 13:50:00,52.12,52.16,52.11,52.15,14260.0,42.7472,42.78,42.739,42.7718,14260.0
2017-02-03 13:55:00,52.14,52.15,52.12,52.13,16695.0,42.7636,42.7718,42.7472,42.7554,16695.0
2017-02-03 14:00:00,52.14,52.15,52.13,52.14,13587.0,42.7636,42.7718,42.7554,42.7636,13587.0
2017-02-03 14:05:00,52.14,52.14,52.12,52.14,22318.0,42.7636,42.7636,42.7472,42.7636,22318.0
2017-02-03 14:10:00,52.14,52.14,52.09,52.11,17267.0,42.7636,42.7636,42.7226,42.739,17267.0
2017-02-03 14:15:00,52.11,52.11,52.03,52.05,23879.0,42.739,42.739,42.6734,42.6898,23879.0
2017-02-03 14:20:00,52.05,52.06,52.0,52.02,20572.0,42.6898,42.698,42.6488,42.6652,20572.0
2017-02-03 14:25:00,52.02,52.04,52.0,52.03,18967.0,42.6652,42.6816,42.6488,42.6734,18967.0
2017-02-03 14:30:00,52.03,52.04,52.02,52.04,13212.0,42.6734,42.6816,42.6652,42.6816,13212.0
2017-02-03 14:35:00,52.04,52.05,52.01,52.02,20451.0,42.6816,42.6898,42.657,42.6652,20451.0
2017-02-03 14:40:00,52.02,52.03,51.99,52.0,22491.0,42.6652,42.6734,42.6406,42.6488,22491.0
2017-02-03 14:45:00,52.01,52.02,51.96,51.96,15018.0,42.657,42.6652,42.616,42.616,15018.0
2017-02-03 14:50:00,51.96,52.02,51.96,51.99,20008.0,42.616,42.6652,42.616,42.6406,20008.0
2017-02-03 14:55:00,52.0,52.02,51.98,52.0,12479.0,42.6488,42.6652,42.6324,42.6488,12479.0
2017-02-03 15:00:00,52.0,52.01,51.96,51.98,21771.0,42.6488,42.657,42.616,42.6324,21771.0
2017-02-03 15:05:00,51.97,52.03,51.97,52.03,18442.0,42.6242,42.6734,42.6242,42.6734,18442.0
2017-02-03 15:10:00,52.04,52.04,52.01,52.04,31096.0,42.6816,42.6816,42.657,42.6816,31096.0
2017-02-03 15:15:00,52.04,52.08,52.03,52.07,34676.0,42.6816,42.7144,42.6734,42.7062,34676.0
2017-02-03 15:20:00,52.07,52.11,52.04,52.05,36527.0,42.7062,42.739,42.6816,42.6898,36527.0
2017-02-03 15:25:00,52.05,52.05,52.01,52.01,24559.0,42.6898,42.6898,42.657,42.657,24559.0
2017-02-03 15:30:00,52.01,52.02,51.97,51.99,55124.0,42.657,42.6652,42.6242,42.6406,55124.0
2017-02-03 15:35:00,51.99,52.01,51.97,51.98,73564.0,42.6406,42.657,42.6242,42.6324,73564.0
2017-02-03 15:40:00,51.98,51.98,51.87,51.89,94484.0,42.6324,42.6324,42.5422,42.5586,94484.0
2017-02-03 15:45:00,51.9,51.9,51.78,51.8,118642.0,42.5668,42.5668,42.4684,42.4848,118642.0
2017-02-03 15:50:00,51.8,51.8,51.72,51.77,217019.0,42.4848,42.4848,42.4192,42.4602,217019.0
2017-02-03 15:55:00,51.77,51.85,51.73,51.8,256777.0,42.4602,42.5258,42.4274,42.4848,256777.0
2017-02-06 09:30:00,52.17,52.43,52.1,52.38,102570.0,42.7882,43.0015,42.7308,42.9605,102570.0
2017-02-06 09:35:00,52.41,52.45,52.33,52.35,55051.0,42.9851,43.0179,42.9195,42.9359,55051.0
2017-02-06 09:40:00,52.35,52.38,52.25,52.25,60451.0,42.9359,42.9605,42.8539,42.8539,60451.0
2017-02-06 09:45:00,52.25,52.29,52.12,52.14,48339.0,42.8539,42.8867,42.7472,42.7636,48339.0
2017-02-06 09:50:00,52.14,52.17,51.97,51.97,66060.0,42.7636,42.7882,42.6242,42.6242,66060.0
2017-02-06 09:55:00,51.96,52.12,51.96,52.07,35521.0,42.616,42.7472,42.616,42.7062,35521.0
2017-02-06 10:00:00,52.08,52.09,51.93,51.93,59532.0,42.7144,42.7226,42.5914,42.5914,59532.0
2017-02-06 10:05:00,51.93,52.02,51.89,52.02,27333.0,42.5914,42.6652,42.5586,42.6652,27333.0
2017-02-06 10:10:00,52.02,52.06,51.94,51.96,44717.0,42.6652,42.698,42.5996,42.616,44717.0
2017-02-06 10:15:00,51.95,52.05,51.94,52.02,38432.0,42.6078,42.6898,42.5996,42.6652,38432.0
2017-02-06 10:20:00,52.02,52.1,52.0,52.1,39320.0,42.6652,42.7308,42.6488,42.7308,39320.0
2017-02-06 10:25:00,52.1,52.22,52.05,52.2,56973.0,42.7308,42.8293,42.6898,42.8129,56973.0
2017-02-06 10:30:00,52.2,52.21,52.07,52.16,51259.0,42.8129,42.8211,42.7062,42.78,51259.0
2017-02-06 10:35:00,52.17,52.17,52.01,52.02,51612.0,42.7882,42.7882,42.657,42.6652,51612.0
2017-02-06 10:40:00,52.03,52.16,52.03,52.1,28988.0,42.6734,42.78,42.6734,42.7308,28988.0
2017-02-06 10:45:00,52.11,52.2,52.09,52.1,28131.0,42.739,42.8129,42.7226,42.7308,28131.0
2017-02-06 10:50:00,52.1,52.13,52.08,52.11,17402.0,42.7308,42.7554,42.7144,42.739,17402.0
2017-02-06 10:55:00,52.1,52.14,52.06,52.09,21390.0,42.7308,42.7636,42.698,42.7226,21390.0
2017-02-06 11:00:00,52.08,52.09,52.0,52.04,36713.0,42.7144,42.7226,42.6488,42.6816,36713.0
2017-02-06 11:05:00,52.05,52.12,52.04,52.12,41188.0,42.6898,42.7472,42.6816,42.7472,41188.0
2017-02-06 11:10:00,52.12,52.2,52.12,52.14,31838.0,42.7472,42.8129,42.7472,42.7636,31838.0
2017-02-06 11:15:00,52.14,52.15,52.13,52.13,10145.0,42.7636,42.7718,42.7554,42.7554,10145.0
2017-02-06 11:20:00,52.14,52.17,52.13,52.14,17657.0,42.7636,42.7882,42.7554,42.7636,17657.0
2017-02-06 11:25:00,52.15,52.19,52.15,52.16,16267.0,42.7718,42.8047,42.7718,42.78,16267.0
2017-02-06 11:30:00,52.16,52.17,52.07,52.11,23046.0,42.78,42.7882,42.7062,42.739,23046.0
2017-02-06 11:35:00,52.1,52.12,52.05,52.06,19688.0,42.7308,42.7472,42.6898,42.698,19688.0
2017-02-06 11:40:00,52.05,52.1,52.05,52.09,15291.0,42.6898,42.7308,42.6898,42.7226,15291.0
2017-02-06 11:45:00,52.09,52.16,52.08,52.11,41587.0,42.7226,42.78,42.7144,42.739,41587.0
2017-02-06 11:50:00,52.11,52.11,52.04,52.1,52406.0,42.739,42.739,42.6816,42.7308,52406.0
2017-02-06 11:55:00,52.1,52.16,52.1,52.16,17574.0,42.7308,42.78,42.7308,42.78,17574.0
2017-02-06 12:00:00,52.15,52.17,52.14,52.15,31227.0,42.7718,42.7882,42.7636,42.7718,31227.0
2017-02-06 12:05:00,52.15,52.2,52.15,52.17,23755.0,42.7718,42.8129,42.7718,42.7882,23755.0
2017-02-06 12:10:00,52.17,52.2,52.16,52.17,30249.0,42.7882,42.8129,42.78,42.7882,30249.0
2017-02-06 12:15:00,52.18,52.18,52.16,52.16,11160.0,42.7965,42.7965,42.78,42.78,11160.0
2017-02-06 12:20:00,52.15,52.16,52.06,52.07,11044.0,42.7718,42.78,42.698,42.7062,11044.0
2017-02-06 12:25:00,52.07,52.08,52.04,52.06,10715.0,42.7062,42.7144,42.6816,42.698,10715.0
2017-02-06 12:30:00,52.06,52.07,52.0,52.01,20912.0,42.698,42.7062,42.6488,42.657,20912.0
2017-02-06 12:35:00,52.01,52.03,51.97,52.02,16552.0,42.657,42.6734,42.6242,42.6652,16552.0
2017-02-06 12:40:00,52.01,52.04,52.0,52.03,7907.0,42.657,42.6816,42.6488,42.6734,7907.0
2017-02-06 12:45:00,52.02,52.04,51.99,52.0,10722.0,42.6652,42.6816,42.6406,42.6488,10722.0
2017-02-06 12:50:00,52.0,52.04,51.99,52.0,7242.0,42.6488,42.6816,42.6406,42.6488,7242.0
2017-02-06 12:55:00,52.0,52.01,51.96,51.98,25281.0,42.6488,42.657,42.616,42.6324,25281.0
2017-02-06 13:00:00,51.98,52.0,51.92,51.93,43232.0,42.6324,42.6488,42.5832,42.5914,43232.0
2017-02-06 13:05:00,51.93,52.02,51.89,52.0,20763.0,42.5914,42.6652,42.5586,42.6488,20763.0
2017-02-06 13:10:00,51.99,51.99,51.9,51.9,7860.0,42.6406,42.6406,42.5668,42.5668,7860.0
2017-02-06 13:15:00,51.9,51.93,51.89,51.92,11701.0,42.5668,42.5914,42.5586,42.5832,11701.0
2017-02-06 13:20:00,51.93,51.94,51.87,51.93,21888.0,42.5914,42.5996,42.5422,42.5914,21888.0
2017-02-06 13:25:00,51.92,51.94,51.9,51.92,3623.0,42.5832,42.5996,42.5668,42.5832,3623.0
2017-02-06 13:30:00,51.93,51.94,51.91,51.94,7465.0,42.5914,42.5996,42.575,42.5996,7465.0
2017-02-06 13:35:00,51.94,51.94,51.84,51.84,14861.0,42.5996,42.5996,42.5176,42.5176,14861.0
2017-02-06 13:40:00,51.85,51.88,51.84,51.86,12784.0,42.5258,42.5504,42.5176,42.534,12784.0
2017-02-06 13:45:00,51.87,51.87,51.82,51.84,22241.0,42.5422,42.5422,42.5012,42.5176,22241.0
2017-02-06 13:50:00,51.84,51.89,51.83,51.88,16337.0,42.5176,42.5586,42.5094,42.5504,16337.0
2017-02-06 13:55:00,51.87,51.89,51.87,51.87,9564.0,42.5422,42.5586,42.5422,42.5422,9564.0
2017-02-06 14:00:00,51.88,51.92,51.87,51.9,9808.0,42.5504,42.5832,42.5422,42.5668,9808.0
2017-02-06 14:05:00,51.9,51.94,51.9,51.91,14844.0,42.5668,42.5996,42.5668,42.575,14844.0
2017-02-06 14:10:00,51.91,51.91,51.85,51.85,13278.0,42.575,42.575,42.5258,42.5258,13278.0
2017-02-06 14:15:00,51.86,51.89,51.85,51.88,13983.0,42.534,42.5586,42.5258,42.5504,13983.0
2017-02-06 14:20:00,51.88,51.89,51.87,51.88,5950.0,42.5504,42.5586,42.5422,42.5504,5950.0
2017-02-06 14:25:00,51.88,51.9,51.87,51.88,7595.0,42.5504,42.5668,42.5422,42.5504,7595.0
2017-02-06 14:30:00,51.88,51.91,51.88,51.9,5968.0,42.5504,42.575,42.5504,42.5668,5968.0
2017-02-06 14:35:00,51.9,51.92,51.89,51.9,9338.0,42.5668,42.5832,42.5586,42.5668,9338.0
2017-02-06 14:40:00,51.9,51.91,51.89,51.89,15006.0,42.5668,42.575,42.5586,42.5586,15006.0
2017-02-06 14:45:00,51.89,51.89,51.85,51.88,34825.0,42.5586,42.5586,42.5258,42.5504,34825.0
2017-02-06 14:50:00,51.88,51.94,51.87,51.92,15178.0,42.5504,42.5996,42.5422,42.5832,15178.0
2017-02-06 14:55:00,51.91,51.93,51.9,51.92,16926.0,42.575,42.5914,42.5668,42.5832,16926.0
2017-02-06 15:00:00,51.92,51.93,51.89,51.9,16218.0,42.5832,42.5914,42.5586,42.5668,16218.0
2017-02-06 15:05:00,51.9,51.91,51.87,51.88,18246.0,42.5668,42.575,42.5422,42.5504,18246.0
2017-02-06 15:10:00,51.88,51.88,51.84,51.85,14127.0,42.5504,42.5504,42.5176,42.5258,14127.0
2017-02-06 15:15:00,51.85,51.89,51.84,51.87,12706.0,42.5258,42.5586,42.5176,42.5422,12706.0
2017-02-06 15:20:00,51.88,51.89,51.85,51.89,33920.0,42.5504,42.5586,42.5258,42.5586,33920.0
2017-02-06 15:25:00,51.89,51.94,51.89,51.92,24568.0,42.5586,42.5996,42.5586,42.5832,24568.0
2017-02-06 15:30:00,51.92,51.92,51.89,51.9,20370.0,42.5832,42.5832,42.5586,42.5668,20370.0
2017-02-06 15:35:00,51.9,51.93,51.88,51.92,29451.0,42.5668,42.5914,42.5504,42.5832,29451.0
2017-02-06 15:40:00,51.91,51.96,51.91,51.96,18577.0,42.575,42.616,42.575,42.616,18577.0
2017-02-06 15:45:00,51.96,51.98,51.93,51.94,43128.0,42.616,42.6324,42.5914,42.5996,43128.0
2017-02-06 15:50:00,51.94,51.95,51.92,51.92,33648.0,42.5996,42.6078,42.5832,42.5832,33648.0
2017-02-06 15:55:00,51.93,51.98,51.92,51.97,95455.0,42.5914,42.6324,42.5832,42.6242,95455.0
2017-02-07 09:30:00,51.94,51.96,51.74,51.74,74076.0,42.5996,42.616,42.4356,42.4356,74076.0
2017-02-07 09:35:00,51.74,51.78,51.64,51.7,41154.0,42.4356,42.4684,42.3536,42.4028,41154.0
2017-02-07 09:40:00,51.7,51.73,51.63,51.71,39956.0,42.4028,42.4274,42.3454,42.411,39956.0
2017-02-07 09:45:00,51.69,51.73,51.66,51.7,26897.0,42.3946,42.4274,42.37,42.4028,26897.0
2017-02-07 09:50:00,51.69,51.72,51.54,51.56,62215.0,42.3946,42.4192,42.2715,42.2879,62215.0
2017-02-07 09:55:00,51.56,51.63,51.5,51.56,54722.0,42.2879,42.3454,42.2387,42.2879,54722.0
2017-02-07 10:00:00,51.55,51.65,51.52,51.62,53389.0,42.2797,42.3618,42.2551,42.3372,53389.0
2017-02-07 10:05:00,51.62,51.69,51.59,51.66,44726.0,42.3372,42.3946,42.3126,42.37,44726.0
2017-02-07 10:10:00,51.66,51.7,51.62,51.65,25405.0,42.37,42.4028,42.3372,42.3618,25405.0
2017-02-07 10:15:00,51.66,51.7,51.65,51.67,10762.0,42.37,42.4028,42.3618,42.3782,10762.0
2017-02-07 10:20:00,51.68,51.76,51.67,51.75,20364.0,42.3864,42.452,42.3782,42.4438,20364.0
2017-02-07 10:25:00,51.75,51.77,51.7,51.73,22962.0,42.4438,42.4602,42.4028,42.4274,22962.0
2017-02-07 10:30:00,51.73,51.75,51.7,51.72,16571.0,42.4274,42.4438,42.4028,42.4192,16571.0
2017-02-07 10:35:00,51.72,51.72,51.67,51.68,19554.0,42.4192,42.4192,42.3782,42.3864,19554.0
2017-02-07 10:40:00,51.67,51.8,51.67,51.78,19795.0,42.3782,42.4848,42.3782,42.4684,19795.0
2017-02-07 10:45:00,51.79,51.79,51.72,51.73,32082.0,42.4766,42.4766,42.4192,42.4274,32082.0
2017-02-07 10:50:00,51.74,51.77,51.72,51.76,28941.0,42.4356,42.4602,42.4192,42.452,28941.0
2017-02-07 10:55:00,51.77,51.79,51.74,51.75,25544.0,42.4602,42.4766,42.4356,42.4438,25544.0
2017-02-07 11:00:00,51.75,51.75,51.72,51.75,16632.0,42.4438,42.4438,42.4192,42.4438,16632.0
2017-02-07 11:05:00,51.74,51.78,51.71,51.72,42522.0,42.4356,42.4684,42.411,42.4192,42522.0
2017-02-07 11:10:00,51.72,51.74,51.69,51.69,16418.0,42.4192,42.4356,42.3946,42.3946,16418.0
2017-02-07 11:15:00,51.68,51.68,51.59,51.62,22513.0,42.3864,42.3864,42.3126,42.3372,22513.0
2017-02-07 11:20:00,51.61,51.63,51.57,51.6,23901.0,42.329,42.3454,42.2961,42.3208,23901.0
2017-02-07 11:25:00,51.61,51.63,51.6,51.63,23456.0,42.329,42.3454,42.3208,42.3454,23456.0
2017-02-07 11:30:00,51.63,51.63,51.58,51.6,20423.0,42.3454,42.3454,42.3043,42.3208,20423.0
2017-02-07 11:35:00,51.59,51.61,51.59,51.61,9695.0,42.3126,42.329,42.3126,42.329,9695.0
2017-02-07 11:40:00,51.6,51.64,51.59,51.63,16909.0,42.3208,42.3536,42.3126,42.3454,16909.0
2017-02-07 11:45:00,51.64,51.64,51.61,51.61,22461.0,42.3536,42.3536,42.329,42.329,22461.0
2017-02-07 11:50:00,51.61,51.63,51.61,51.63,13098.0,42.329,42.3454,42.329,42.3454,13098.0
2017-02-07 11:55:00,51.62,51.65,51.61,51.61,23128.0,42.3372,42.3618,42.329,42.329,23128.0
2017-02-07 12:00:00,51.61,51.68,51.61,51.67,19507.0,42.329,42.3864,42.329,42.3782,19507.0
2017-02-07 12:05:00,51.66,51.66,51.59,51.6,15918.0,42.37,42.37,42.3126,42.3208,15918.0
2017-02-07 12:10:00,51.61,51.7,51.6,51.7,32120.0,42.329,42.4028,42.3208,42.4028,32120.0
2017-02-07 12:15:00,51.69,51.71,51.65,51.69,21301.0,42.3946,42.411,42.3618,42.3946,21301.0
2017-02-07 12:20:00,51.69,51.75,51.68,51.69,34597.0,42.3946,42.4438,42.3864,42.3946,34597.0
2017-02-07 12:25:00,51.69,51.7,51.65,51.66,11699.0,42.3946,42.4028,42.3618,42.37,11699.0
2017-02-07 12:30:00,51.65,51.68,51.65,51.66,13046.0,42.3618,42.3864,42.3618,42.37,13046.0
2017-02-07 12:35:00,51.66,51.72,51.66,51.72,14879.0,42.37,42.4192,42.37,42.4192,14879.0
2017-02-07 12:40:00,51.73,51.74,51.7,51.71,27465.0,42.4274,42.4356,42.4028,42.411,27465.0
2017-02-07 12:45:00,51.7,51.71,51.65,51.66,10236.0,42.4028,42.411,42.3618,42.37,10236.0
2017-02-07 12:50:00,51.66,51.69,51.64,51.68,19169.0,42.37,42.3946,42.3536,42.3864,19169.0
2017-02-07 12:55:00,51.69,51.72,51.68,51.7,13547.0,42.3946,42.4192,42.3864,42.4028,13547.0
2017-02-07 13:00:00,51.71,51.74,51.7,51.72,59678.0,42.411,42.4356,42.4028,42.4192,59678.0
2017-02-07 13:05:00,51.72,51.73,51.69,51.72,47003.0,42.4192,42.4274,42.3946,42.4192,47003.0
2017-02-07 13:10:00,51.72,51.75,51.72,51.74,22749.0,42.4192,42.4438,42.4192,42.4356,22749.0
2017-02-07 13:15:00,51.74,51.83,51.72,51.82,52543.0,42.4356,42.5094,42.4192,42.5012,52543.0
2017-02-07 13:20:00,51.82,51.83,51.81,51.82,20674.0,42.5012,42.5094,42.493,42.5012,20674.0
2017-02-07 13:25:00,51.82,51.92,51.81,51.91,25633.0,42.5012,42.5832,42.493,42.575,25633.0
2017-02-07 13:30:00,51.9,51.96,51.9,51.9,60634.0,42.5668,42.616,42.5668,42.5668,60634.0
2017-02-07 13:35:00,51.9,51.9,51.81,51.82,14051.0,42.5668,42.5668,42.493,42.5012,14051.0
2017-02-07 13:40:00,51.82,51.84,51.79,51.84,9281.0,42.5012,42.5176,42.4766,42.5176,9281.0
2017-02-07 13:45:00,51.84,51.85,51.82,51.83,11283.0,42.5176,42.5258,42.5012,42.5094,11283.0
2017-02-07 13:50:00,51.83,51.89,51.82,51.88,13449.0,42.5094,42.5586,42.5012,42.5504,13449.0
2017-02-07 13:55:00,51.88,51.89,51.85,51.86,15505.0,42.5504,42.5586,42.5258,42.534,15505.0
2017-02-07 14:00:00,51.87,51.89,51.85,51.85,13676.0,42.5422,42.5586,42.5258,42.5258,13676.0
2017-02-07 14:05:00,51.86,51.86,51.83,51.83,4518.0,42.534,42.534,42.5094,42.5094,4518.0
2017-02-07 14:10:00,51.83,51.85,51.82,51.83,15134.0,42.5094,42.5258,42.5012,42.5094,15134.0
2017-02-07 14:15:00,51.83,51.84,51.82,51.83,8358.0,42.5094,42.5176,42.5012,42.5094,8358.0
2017-02-07 14:20:00,51.83,51.86,51.82,51.85,18493.0,42.5094,42.534,42.5012,42.5258,18493.0
2017-02-07 14:25:00,51.86,51.86,51.81,51.82,8762.0,42.534,42.534,42.493,42.5012,8762.0
2017-02-07 14:30:00,51.82,51.88,51.82,51.85,17372.0,42.5012,42.5504,42.5012,42.5258,17372.0
2017-02-07 14:35:00,51.85,51.88,51.84,51.86,25250.0,42.5258,42.5504,42.5176,42.534,25250.0
2017-02-07 14:40:00,51.86,51.86,51.84,51.84,13200.0,42.534,42.534,42.5176,42.5176,13200.0
2017-02-07 14:45:00,51.84,51.89,51.83,51.88,18487.0,42.5176,42.5586,42.5094,42.5504,18487.0
2017-02-07 14:50:00,51.88,51.9,51.87,51.88,30733.0,42.5504,42.5668,42.5422,42.5504,30733.0
2017-02-07 14:55:00,51.88,51.89,51.87,51.88,28692.0,42.5504,42.5586,42.5422,42.5504,28692.0
2017-02-07 15:00:00,51.89,51.94,51.88,51.93,23098.0,42.5586,42.5996,42.5504,42.5914,23098.0
2017-02-07 15:05:00,51.93,51.95,51.92,51.95,16860.0,42.5914,42.6078,42.5832,42.6078,16860.0
2017-02-07 15:10:00,51.95,51.95,51.93,51.94,17362.0,42.6078,42.6078,42.5914,42.5996,17362.0
2017-02-07 15:15:00,51.94,51.96,51.92,51.95,23296.0,42.5996,42.616,42.5832,42.6078,23296.0
2017-02-07 15:20:00,51.95,51.97,51.93,51.94,21588.0,42.6078,42.6242,42.5914,42.5996,21588.0
2017-02-07 15:25:00,51.93,51.95,51.93,51.95,21283.0,42.5914,42.6078,42.5914,42.6078,21283.0
2017-02-07 15:30:00,51.95,51.97,51.94,51.96,41657.0,42.6078,42.6242,42.5996,42.616,41657.0
2017-02-07 15:35:00,51.96,52.01,51.95,52.0,40562.0,42.616,42.657,42.6078,42.6488,40562.0
2017-02-07 15:40:00,52.0,52.01,51.98,51.99,110498.0,42.6488,42.657,42.6324,42.6406,110498.0
2017-02-07 15:45:00,52.0,52.0,51.99,52.0,45015.0,42.6488,42.6488,42.6406,42.6488,45015.0
2017-02-07 15:50:00,52.0,52.0,51.96,51.96,72626.0,42.6488,42.6488,42.616,42.616,72626.0
2017-02-07 15:55:00,51.97,51.98,51.9,51.94,337566.0,42.6242,42.6324,42.5668,42.5996,337566.0
2017-02-08 09:30:00,51.81,51.84,51.72,51.74,48497.0,42.493,42.5176,42.4192,42.4356,48497.0
2017-02-08 09:35:00,51.75,51.94,51.69,51.85,35867.0,42.4438,42.5996,42.3946,42.5258,35867.0
2017-02-08 09:40:00,51.83,51.97,51.81,51.96,34365.0,42.5094,42.6242,42.493,42.616,34365.0
2017-02-08 09:45:00,51.99,52.0,51.87,51.89,26473.0,42.6406,42.6488,42.5422,42.5586,26473.0
2017-02-08 09:50:00,51.88,51.89,51.68,51.68,49077.0,42.5504,42.5586,42.3864,42.3864,49077.0
2017-02-08 09:55:00,51.71,51.81,51.7,51.71,39527.0,42.411,42.493,42.4028,42.411,39527.0
2017-02-08 10:00:00,51.72,51.81,51.63,51.8,79777.0,42.4192,42.493,42.3454,42.4848,79777.0
2017-02-08 10:05:00,51.8,51.94,51.8,51.89,27075.0,42.4848,42.5996,42.4848,42.5586,27075.0
2017-02-08 10:10:00,51.89,51.95,51.86,51.93,21471.0,42.5586,42.6078,42.534,42.5914,21471.0
2017-02-08 10:15:00,51.93,51.98,51.85,51.96,17785.0,42.5914,42.6324,42.5258,42.616,17785.0
2017-02-08 10:20:00,51.94,51.95,51.89,51.93,13993.0,42.5996,42.6078,42.5586,42.5914,13993.0
2017-02-08 10:25:00,51.94,52.07,51.94,52.07,28951.0,42.5996,42.7062,42.5996,42.7062,28951.0
2017-02-08 10:30:00,52.07,52.11,51.92,51.95,21233.0,42.7062,42.739,42.5832,42.6078,21233.0
2017-02-08 10:35:00,51.93,51.98,51.91,51.95,9879.0,42.5914,42.6324,42.575,42.6078,9879.0
2017-02-08 10:40:00,51.96,52.0,51.9,51.97,18297.0,42.616,42.6488,42.5668,42.6242,18297.0
2017-02-08 10:45:00,51.98,52.04,51.9,51.95,27550.0,42.6324,42.6816,42.5668,42.6078,27550.0
2017-02-08 10:50:00,51.95,51.97,51.9,51.95,14019.0,42.6078,42.6242,42.5668,42.6078,14019.0
2017-02-08 10:55:00,51.95,51.97,51.88,51.93,24494.0,42.6078,42.6242,42.5504,42.5914,24494.0
2017-02-08 11:00:00,51.94,52.01,51.89,51.97,32681.0,42.5996,42.657,42.5586,42.6242,32681.0
2017-02-08 11:05:00,51.98,52.0,51.91,51.94,17608.0,42.6324,42.6488,42.575,42.5996,17608.0
2017-02-08 11:10:00,51.95,52.0,51.94,51.94,20558.0,42.6078,42.6488,42.5996,42.5996,20558.0
2017-02-08 11:15:00,51.95,51.95,51.86,51.89,35548.0,42.6078,42.6078,42.534,42.5586,35548.0
2017-02-08 11:20:00,51.9,51.93,51.89,51.89,33070.0,42.5668,42.5914,42.5586,42.5586,33070.0
2017-02-08 11:25:00,51.9,51.92,51.89,51.9,105601.0,42.5668,42.5832,42.5586,42.5668,105601.0
2017-02-08 11:30:00,51.91,51.94,51.9,51.9,26030.0,42.575,42.5996,42.5668,42.5668,26030.0
2017-02-08 11:35:00,51.9,51.94,51.88,51.89,29112.0,42.5668,42.5996,42.5504,42.5586,29112.0
2017-02-08 11:40:00,51.89,51.92,51.88,51.9,19753.0,42.5586,42.5832,42.5504,42.5668,19753.0
2017-02-08 11:45:00,51.9,52.0,51.9,51.98,33284.0,42.5668,42.6488,42.5668,42.6324,33284.0
2017-02-08 11:50:00,51.98,52.0,51.95,51.99,9769.0,42.6324,42.6488,42.6078,42.6406,9769.0
2017-02-08 11:55:00,51.99,52.0,51.97,51.99,12294.0,42.6406,42.6488,42.6242,42.6406,12294.0
2017-02-08 12:00:00,51.98,52.01,51.95,51.99,41755.0,42.6324,42.657,42.6078,42.6406,41755.0
2017-02-08 12:05:00,52.0,52.09,51.97,52.07,31897.0,42.6488,42.7226,42.6242,42.7062,31897.0
2017-02-08 12:10:00,52.07,52.07,52.01,52.01,23067.0,42.7062,42.7062,42.657,42.657,23067.0
2017-02-08 12:15:00,52.02,52.08,52.01,52.01,20845.0,42.6652,42.7144,42.657,42.657,20845.0
2017-02-08 12:20:00,52.02,52.03,52.01,52.01,7167.0,42.6652,42.6734,42.657,42.657,7167.0
2017-02-08 12:25:00,52.0,52.01,51.98,51.99,6195.0,42.6488,42.657,42.6324,42.6406,6195.0
2017-02-08 12:30:00,51.98,51.99,51.96,51.98,13930.0,42.6324,42.6406,42.616,42.6324,13930.0
2017-02-08 12:35:00,51.98,51.98,51.92,51.92,16253.0,42.6324,42.6324,42.5832,42.5832,16253.0
2017-02-08 12:40:00,51.92,51.94,51.89,51.93,27806.0,42.5832,42.5996,42.5586,42.5914,27806.0
2017-02-08 12:45:00,51.94,51.95,51.92,51.94,15650.0,42.5996,42.6078,42.5832,42.5996,15650.0
2017-02-08 12:50:00,51.94,51.94,51.91,51.91,8334.0,42.5996,42.5996,42.575,42.575,8334.0
2017-02-08 12:55:00,51.91,51.92,51.9,51.91,15738.0,42.575,42.5832,42.5668,42.575,15738.0
2017-02-08 13:00:00,51.91,51.96,51.91,51.95,7398.0,42.575,42.616,42.575,42.6078,7398.0
2017-02-08 13:05:00,51.95,51.97,51.94,51.96,7900.0,42.6078,42.6242,42.5996,42.616,7900.0
2017-02-08 13:10:00,51.96,51.96,51.94,51.94,8368.0,42.616,42.616,42.5996,42.5996,8368.0
2017-02-08 13:15:00,51.94,51.96,51.93,51.96,6490.0,42.5996,42.616,42.5914,42.616,6490.0
2017-02-08 13:20:00,51.96,51.96,51.94,51.95,4696.0,42.616,42.616,42.5996,42.6078,4696.0
2017-02-08 13:25:00,51.94,51.99,51.94,51.99,25122.0,42.5996,42.6406,42.5996,42.6406,25122.0
2017-02-08 13:30:00,51.98,51.99,51.97,51.99,35912.0,42.6324,42.6406,42.6242,42.6406,35912.0
2017-02-08 13:35:00,51.98,51.99,51.95,51.96,12462.0,42.6324,42.6406,42.6078,42.616,12462.0
2017-02-08 13:40:00,51.96,51.96,51.91,51.92,8029.0,42.616,42.616,42.575,42.5832,8029.0
2017-02-08 13:45:00,51.91,51.93,51.91,51.93,19436.0,42.575,42.5914,42.575,42.5914,19436.0
2017-02-08 13:50:00,51.93,51.95,51.92,51.95,4950.0,42.5914,42.6078,42.5832,42.6078,4950.0
2017-02-08 13:55:00,51.95,52.1,51.94,52.09,48617.0,42.6078,42.7308,42.5996,42.7226,48617.0
2017-02-08 14:00:00,52.09,52.09,52.03,52.03,13238.0,42.7226,42.7226,42.6734,42.6734,13238.0
2017-02-08 14:05:00,52.04,52.04,52.02,52.02,10267.0,42.6816,42.6816,42.6652,42.6652,10267.0
2017-02-08 14:10:00,52.02,52.02,51.98,52.0,6968.0,42.6652,42.6652,42.6324,42.6488,6968.0
2017-02-08 14:15:00,52.0,52.02,52.0,52.02,7807.0,42.6488,42.6652,42.6488,42.6652,7807.0
2017-02-08 14:20:00,52.02,52.02,51.97,52.0,18603.0,42.6652,42.6652,42.6242,42.6488,18603.0
2017-02-08 14:25:00,52.01,52.03,51.99,52.02,21973.0,42.657,42.6734,42.6406,42.6652,21973.0
2017-02-08 14:30:00,52.03,52.1,52.02,52.1,30722.0,42.6734,42.7308,42.6652,42.7308,30722.0
2017-02-08 14:35:00,52.1,52.12,52.08,52.09,24425.0,42.7308,42.7472,42.7144,42.7226,24425.0
2017-02-08 14:40:00,52.08,52.21,52.08,52.21,60025.0,42.7144,42.8211,42.7144,42.8211,60025.0
2017-02-08 14:45:00,52.21,52.26,52.21,52.25,37282.0,42.8211,42.8621,42.8211,42.8539,37282.0
2017-02-08 14:50:00,52.25,52.35,52.25,52.31,58200.0,42.8539,42.9359,42.8539,42.9031,58200.0
2017-02-08 14:55:00,52.31,52.31,52.28,52.31,25915.0,42.9031,42.9031,42.8785,42.9031,25915.0
2017-02-08 15:00:00,52.3,52.31,52.28,52.31,40456.0,42.8949,42.9031,42.8785,42.9031,40456.0
2017-02-08 15:05:00,52.3,52.31,52.28,52.3,35301.0,42.8949,42.9031,42.8785,42.8949,35301.0
2017-02-08 15:10:00,52.3,52.31,52.27,52.28,24988.0,42.8949,42.9031,42.8703,42.8785,24988.0
2017-02-08 15:15:00,52.29,52.32,52.28,52.29,49093.0,42.8867,42.9113,42.8785,42.8867,49093.0
2017-02-08 15:20:00,52.29,52.31,52.28,52.29,35806.0,42.8867,42.9031,42.8785,42.8867,35806.0
2017-02-08 15:25:00,52.3,52.32,52.29,52.3,23923.0,42.8949,42.9113,42.8867,42.8949,23923.0
2017-02-08 15:30:00,52.3,52.37,52.29,52.3,55197.0,42.8949,42.9523,42.8867,42.8949,55197.0
2017-02-08 15:35:00,52.29,52.3,52.19,52.22,152240.0,42.8867,42.8949,42.8047,42.8293,152240.0
2017-02-08 15:40:00,52.22,52.22,52.19,52.21,34142.0,42.8293,42.8293,42.8047,42.8211,34142.0
2017-02-08 15:45:00,52.22,52.22,52.12,52.18,72431.0,42.8293,42.8293,42.7472,42.7965,72431.0
2017-02-08 15:50:00,52.18,52.21,52.15,52.19,68633.0,42.7965,42.8211,42.7718,42.8047,68633.0
2017-02-08 15:55:00,52.18,52.21,52.11,52.14,250283.0,42.7965,42.8211,42.739,42.7636,250283.0
2017-02-09 09:30:00,52.2,52.44,52.2,52.39,82780.0,42.8129,43.0097,42.8129,42.9687,82780.0
2017-02-09 09:35:00,52.38,52.45,52.27,52.35,35564.0,42.9605,43.0179,42.8703,42.9359,35564.0
2017-02-09 09:40:00,52.36,52.41,52.26,52.34,37190.0,42.9441,42.9851,42.8621,42.9277,37190.0
2017-02-09 09:45:00,52.32,52.35,52.22,52.23,32440.0,42.9113,42.9359,42.8293,42.8375,32440.0
2017-02-09 09:50:00,52.23,52.35,52.2,52.32,44298.0,42.8375,42.9359,42.8129,42.9113,44298.0
2017-02-09 09:55:00,52.32,52.39,52.29,52.37,120744.0,42.9113,42.9687,42.8867,42.9523,120744.0
2017-02-09 10:00:00,52.36,52.37,52.3,52.37,56636.0,42.9441,42.9523,42.8949,42.9523,56636.0
2017-02-09 10:05:00,52.37,52.41,52.35,52.39,44225.0,42.9523,42.9851,42.9359,42.9687,44225.0
2017-02-09 10:10:00,52.38,52.39,52.32,52.39,62356.0,42.9605,42.9687,42.9113,42.9687,62356.0
2017-02-09 10:15:00,52.39,52.39,52.32,52.35,26647.0,42.9687,42.9687,42.9113,42.9359,26647.0
2017-02-09 10:20:00,52.35,52.45,52.32,52.45,37374.0,42.9359,43.0179,42.9113,43.0179,37374.0
2017-02-09 10:25:00,52.45,52.51,52.44,52.5,35644.0,43.0179,43.0671,43.0097,43.0589,35644.0
2017-02-09 10:30:00,52.5,52.52,52.45,52.45,29564.0,43.0589,43.0753,43.0179,43.0179,29564.0
2017-02-09 10:35:00,52.45,52.45,52.36,52.37,31643.0,43.0179,43.0179,42.9441,42.9523,31643.0
2017-02-09 10:40:00,52.37,52.42,52.36,52.41,21048.0,42.9523,42.9933,42.9441,42.9851,21048.0
2017-02-09 10:45:00,52.4,52.46,52.39,52.42,26586.0,42.9769,43.0261,42.9687,42.9933,26586.0
2017-02-09 10:50:00,52.41,52.49,52.4,52.49,50729.0,42.9851,43.0507,42.9769,43.0507,50729.0
2017-02-09 10:55:00,52.49,52.53,52.47,52.51,49251.0,43.0507,43.0835,43.0343,43.0671,49251.0
2017-02-09 11:00:00,52.5,52.51,52.48,52.51,31288.0,43.0589,43.0671,43.0425,43.0671,31288.0
2017-02-09 11:05:00,52.51,52.53,52.5,52.51,48275.0,43.0671,43.0835,43.0589,43.0671,48275.0
2017-02-09 11:10:00,52.51,52.54,52.49,52.49,42353.0,43.0671,43.0917,43.0507,43.0507,42353.0
2017-02-09 11:15:00,52.49,52.51,52.48,52.51,39589.0,43.0507,43.0671,43.0425,43.0671,39589.0
2017-02-09 11:20:00,52.51,52.51,52.48,52.49,31702.0,43.0671,43.0671,43.0425,43.0507,31702.0
2017-02-09 11:25:00,52.48,52.5,52.47,52.47,15143.0,43.0425,43.0589,43.0343,43.0343,15143.0
2017-02-09 11:30:00,52.46,52.48,52.45,52.45,24784.0,43.0261,43.0425,43.0179,43.0179,24784.0
2017-02-09 11:35:00,52.45,52.5,52.44,52.5,35567.0,43.0179,43.0589,43.0097,43.0589,35567.0
2017-02-09 11:40:00,52.5,52.54,52.49,52.54,14747.0,43.0589,43.0917,43.0507,43.0917,14747.0
2017-02-09 11:45:00,52.54,52.58,52.53,52.57,51739.0,43.0917,43.1245,43.0835,43.1163,51739.0
2017-02-09 11:50:00,52.57,52.59,52.56,52.59,25220.0,43.1163,43.1327,43.1081,43.1327,25220.0
2017-02-09 11:55:00,52.59,52.6,52.55,52.58,38915.0,43.1327,43.1409,43.0999,43.1245,38915.0
2017-02-09 12:00:00,52.58,52.62,52.57,52.61,34332.0,43.1245,43.1573,43.1163,43.1491,34332.0
2017-02-09 12:05:00,52.61,52.69,52.6,52.62,44724.0,43.1491,43.2147,43.1409,43.1573,44724.0
2017-02-09 12:10:00,52.62,52.65,52.61,52.61,10538.0,43.1573,43.1819,43.1491,43.1491,10538.0
2017-02-09 12:15:00,52.6,52.63,52.6,52.62,16949.0,43.1409,43.1655,43.1409,43.1573,16949.0
2017-02-09 12:20:00,52.61,52.61,52.56,52.58,15648.0,43.1491,43.1491,43.1081,43.1245,15648.0
2017-02-09 12:25:00,52.58,52.6,52.56,52.57,15587.0,43.1245,43.1409,43.1081,43.1163,15587.0
2017-02-09 12:30:00,52.57,52.58,52.56,52.57,17553.0,43.1163,43.1245,43.1081,43.1163,17553.0
2017-02-09 12:35:00,52.56,52.59,52.54,52.58,20066.0,43.1081,43.1327,43.0917,43.1245,20066.0
2017-02-09 12:40:00,52.58,52.61,52.56,52.61,16654.0,43.1245,43.1491,43.1081,43.1491,16654.0
2017-02-09 12:45:00,52.61,52.65,52.6,52.65,34833.0,43.1491,43.1819,43.1409,43.1819,34833.0
2017-02-09 12:50:00,52.65,52.68,52.64,52.66,28269.0,43.1819,43.2065,43.1737,43.1901,28269.0
2017-02-09 12:55:00,52.66,52.66,52.65,52.66,9818.0,43.1901,43.1901,43.1819,43.1901,9818.0
2017-02-09 13:00:00,52.66,52.71,52.65,52.7,46124.0,43.1901,43.2311,43.1819,43.2229,46124.0
2017-02-09 13:05:00,52.7,52.71,52.68,52.7,39107.0,43.2229,43.2311,43.2065,43.2229,39107.0
2017-02-09 13:10:00,52.7,52.98,52.68,52.88,218144.0,43.2229,43.4526,43.2065,43.3706,218144.0
2017-02-09 13:15:00,52.88,52.96,52.85,52.86,104878.0,43.3706,43.4362,43.346,43.3542,104878.0
2017-02-09 13:20:00,52.86,53.03,52.85,52.91,111720.0,43.3542,43.4936,43.346,43.3952,111720.0
2017-02-09 13:25:00,52.91,52.92,52.82,52.84,42576.0,43.3952,43.4034,43.3214,43.3378,42576.0
2017-02-09 13:30:00,52.84,52.96,52.82,52.9,43436.0,43.3378,43.4362,43.3214,43.387,43436.0
2017-02-09 13:35:00,52.9,52.92,52.88,52.91,28576.0,43.387,43.4034,43.3706,43.3952,28576.0
2017-02-09 13:40:00,52.92,52.95,52.89,52.92,25966.0,43.4034,43.428,43.3788,43.4034,25966.0
2017-02-09 13:45:00,52.92,52.95,52.91,52.93,24800.0,43.4034,43.428,43.3952,43.4116,24800.0
2017-02-09 13:50:00,52.92,53.02,52.92,52.99,69976.0,43.4034,43.4854,43.4034,43.4608,69976.0
2017-02-09 13:55:00,53.0,53.0,52.92,52.99,39768.0,43.469,43.469,43.4034,43.4608,39768.0
2017-02-09 14:00:00,52.98,53.06,52.98,53.04,65574.0,43.4526,43.5182,43.4526,43.5018,65574.0
2017-02-09 14:05:00,53.03,53.05,52.96,52.96,40830.0,43.4936,43.51,43.4362,43.4362,40830.0
2017-02-09 14:10:00,52.97,53.06,52.96,53.03,43631.0,43.4444,43.5182,43.4362,43.4936,43631.0
2017-02-09 14:15:00,53.02,53.05,53.02,53.04,39716.0,43.4854,43.51,43.4854,43.5018,39716.0
2017-02-09 14:20:00,53.04,53.1,53.02,53.04,37207.0,43.5018,43.551,43.4854,43.5018,37207.0
2017-02-09 14:25:00,53.03,53.07,53.02,53.06,35138.0,43.4936,43.5264,43.4854,43.5182,35138.0
2017-02-09 14:30:00,53.06,53.23,53.06,53.21,210386.0,43.5182,43.6576,43.5182,43.6412,210386.0
2017-02-09 14:35:00,53.2,53.28,53.2,53.22,83341.0,43.633,43.6986,43.633,43.6494,83341.0
2017-02-09 14:40:00,53.21,53.22,53.11,53.15,53873.0,43.6412,43.6494,43.5592,43.592,53873.0
2017-02-09 14:45:00,53.15,53.22,53.14,53.21,84019.0,43.592,43.6494,43.5838,43.6412,84019.0
2017-02-09 14:50:00,53.22,53.25,53.18,53.2,75087.0,43.6494,43.674,43.6166,43.633,75087.0
2017-02-09 14:55:00,53.19,53.22,53.18,53.2,50240.0,43.6248,43.6494,43.6166,43.633,50240.0
2017-02-09 15:00:00,53.21,53.22,53.13,53.15,56539.0,43.6412,43.6494,43.5756,43.592,56539.0
2017-02-09 15:05:00,53.15,53.15,53.13,53.13,23984.0,43.592,43.592,43.5756,43.5756,23984.0
2017-02-09 15:10:00,53.14,53.2,53.13,53.13,72280.0,43.5838,43.633,43.5756,43.5756,72280.0
2017-02-09 15:15:00,53.13,53.13,53.07,53.07,37653.0,43.5756,43.5756,43.5264,43.5264,37653.0
2017-02-09 15:20:00,53.07,53.14,53.06,53.14,60444.0,43.5264,43.5838,43.5182,43.5838,60444.0
2017-02-09 15:25:00,53.14,53.17,53.13,53.15,76166.0,43.5838,43.6084,43.5756,43.592,76166.0
2017-02-09 15:30:00,53.15,53.17,53.12,53.15,90021.0,43.592,43.6084,43.5674,43.592,90021.0
2017-02-09 15:35:00,53.14,53.17,53.13,53.14,124491.0,43.5838,43.6084,43.5756,43.5838,124491.0
2017-02-09 15:40:00,53.14,53.17,53.13,53.17,154557.0,43.5838,43.6084,43.5756,43.6084,154557.0
2017-02-09 15:45:00,53.17,53.17,53.0,53.01,135524.0,43.6084,43.6084,43.469,43.4772,135524.0
2017-02-09 15:50:00,53.01,53.05,53.01,53.02,208948.0,43.4772,43.51,43.4772,43.4854,208948.0
2017-02-09 15:55:00,53.02,53.04,52.92,52.94,274306.0,43.4854,43.5018,43.4034,43.4198,274306.0
2017-02-10 09:30:00,53.27,53.31,53.07,53.23,67145.0,43.6904,43.7232,43.5264,43.6576,67145.0
2017-02-10 09:35:00,53.22,53.24,47.94,53.07,19778.0,43.6494,43.6658,39.3189,43.5264,19778.0
2017-02-10 09:40:00,53.08,53.2,53.06,53.17,34886.0,43.5346,43.633,43.5182,43.6084,34886.0
2017-02-10 09:45:00,53.17,53.29,53.15,53.29,43123.0,43.6084,43.7068,43.592,43.7068,43123.0
2017-02-10 09:50:00,53.28,53.31,53.19,53.19,38192.0,43.6986,43.7232,43.6248,43.6248,38192.0
2017-02-10 09:55:00,53.19,53.2,53.09,53.18,46632.0,43.6248,43.633,43.5428,43.6166,46632.0
2017-02-10 10:00:00,53.19,53.2,53.06,53.11,28239.0,43.6248,43.633,43.5182,43.5592,28239.0
2017-02-10 10:05:00,53.12,53.12,52.97,52.99,29163.0,43.5674,43.5674,43.4444,43.4608,29163.0
2017-02-10 10:10:00,52.98,53.02,52.96,52.97,28880.0,43.4526,43.4854,43.4362,43.4444,28880.0
2017-02-10 10:15:00,52.98,52.98,52.9,52.9,38008.0,43.4526,43.4526,43.387,43.387,38008.0
2017-02-10 10:20:00,52.91,52.91,52.87,52.91,29930.0,43.3952,43.3952,43.3624,43.3952,29930.0
2017-02-10 10:25:00,52.91,52.91,52.82,52.82,29261.0,43.3952,43.3952,43.3214,43.3214,29261.0
2017-02-10 10:30:00,52.82,52.92,52.82,52.91,23466.0,43.3214,43.4034,43.3214,43.3952,23466.0
2017-02-10 10:35:00,52.92,52.95,52.91,52.91,28731.0,43.4034,43.428,43.3952,43.3952,28731.0
2017-02-10 10:40:00,52.91,52.94,52.88,52.94,24144.0,43.3952,43.4198,43.3706,43.4198,24144.0
2017-02-10 10:45:00,52.94,52.94,52.86,52.89,21008.0,43.4198,43.4198,43.3542,43.3788,21008.0
2017-02-10 10:50:00,52.89,52.92,52.87,52.89,35305.0,43.3788,43.4034,43.3624,43.3788,35305.0
2017-02-10 10:55:00,52.89,52.91,52.88,52.9,17214.0,43.3788,43.3952,43.3706,43.387,17214.0
2017-02-10 11:00:00,52.9,52.9,52.88,52.9,28834.0,43.387,43.387,43.3706,43.387,28834.0
2017-02-10 11:05:00,52.9,52.94,52.89,52.93,14025.0,43.387,43.4198,43.3788,43.4116,14025.0
2017-02-10 11:10:00,52.93,52.96,52.9,52.95,23744.0,43.4116,43.4362,43.387,43.428,23744.0
2017-02-10 11:15:00,52.96,53.02,52.95,53.02,17513.0,43.4362,43.4854,43.428,43.4854,17513.0
2017-02-10 11:20:00,53.02,53.03,52.96,52.97,11643.0,43.4854,43.4936,43.4362,43.4444,11643.0
2017-02-10 11:25:00,52.97,53.0,52.95,52.97,19562.0,43.4444,43.469,43.428,43.4444,19562.0
2017-02-10 11:30:00,52.96,53.0,52.96,52.98,24269.0,43.4362,43.469,43.4362,43.4526,24269.0
2017-02-10 11:35:00,52.98,53.0,52.95,52.98,18224.0,43.4526,43.469,43.428,43.4526,18224.0
2017-02-10 11:40:00,52.98,53.0,52.96,52.97,24577.0,43.4526,43.469,43.4362,43.4444,24577.0
2017-02-10 11:45:00,52.97,52.98,52.96,52.97,18752.0,43.4444,43.4526,43.4362,43.4444,18752.0
2017-02-10 11:50:00,52.96,52.98,52.96,52.97,9661.0,43.4362,43.4526,43.4362,43.4444,9661.0
2017-02-10 11:55:00,52.96,52.98,52.93,52.93,19511.0,43.4362,43.4526,43.4116,43.4116,19511.0
2017-02-10 12:00:00,52.94,52.95,52.92,52.93,8759.0,43.4198,43.428,43.4034,43.4116,8759.0
2017-02-10 12:05:00,52.92,52.92,52.87,52.89,16572.0,43.4034,43.4034,43.3624,43.3788,16572.0
2017-02-10 12:10:00,52.88,52.88,52.83,52.84,10770.0,43.3706,43.3706,43.3296,43.3378,10770.0
2017-02-10 12:15:00,52.84,52.92,52.83,52.92,12978.0,43.3378,43.4034,43.3296,43.4034,12978.0
2017-02-10 12:20:00,52.91,52.94,52.86,52.87,7387.0,43.3952,43.4198,43.3542,43.3624,7387.0
2017-02-10 12:25:00,52.86,52.91,52.86,52.9,9293.0,43.3542,43.3952,43.3542,43.387,9293.0
2017-02-10 12:30:00,52.91,52.91,52.83,52.83,11362.0,43.3952,43.3952,43.3296,43.3296,11362.0
2017-02-10 12:35:00,52.82,52.87,52.82,52.84,15011.0,43.3214,43.3624,43.3214,43.3378,15011.0
2017-02-10 12:40:00,52.85,52.86,52.82,52.83,11453.0,43.346,43.3542,43.3214,43.3296,11453.0
2017-02-10 12:45:00,52.83,52.85,52.8,52.81,16349.0,43.3296,43.346,43.305,43.3132,16349.0
2017-02-10 12:50:00,52.81,52.82,52.79,52.79,10698.0,43.3132,43.3214,43.2968,43.2968,10698.0
2017-02-10 12:55:00,52.8,52.84,52.8,52.81,8383.0,43.305,43.3378,43.305,43.3132,8383.0
2017-02-10 13:00:00,52.81,52.83,52.81,52.83,5652.0,43.3132,43.3296,43.3132,43.3296,5652.0
2017-02-10 13:05:00,52.83,52.84,52.82,52.84,5076.0,43.3296,43.3378,43.3214,43.3378,5076.0
2017-02-10 13:10:00,52.83,52.83,52.71,52.73,27398.0,43.3296,43.3296,43.2311,43.2475,27398.0
2017-02-10 13:15:00,52.74,52.77,52.72,52.74,17922.0,43.2557,43.2804,43.2393,43.2557,17922.0
2017-02-10 13:20:00,52.75,52.76,52.72,52.76,13140.0,43.2639,43.2721,43.2393,43.2721,13140.0
2017-02-10 13:25:00,52.76,52.76,52.72,52.74,9051.0,43.2721,43.2721,43.2393,43.2557,9051.0
2017-02-10 13:30:00,52.73,52.79,52.73,52.79,19779.0,43.2475,43.2968,43.2475,43.2968,19779.0
2017-02-10 13:35:00,52.79,52.79,52.77,52.77,9639.0,43.2968,43.2968,43.2804,43.2804,9639.0
2017-02-10 13:40:00,52.78,52.79,52.77,52.77,17971.0,43.2886,43.2968,43.2804,43.2804,17971.0
2017-02-10 13:45:00,52.77,52.77,52.73,52.73,20517.0,43.2804,43.2804,43.2475,43.2475,20517.0
2017-02-10 13:50:00,52.73,52.75,52.72,52.75,15983.0,43.2475,43.2639,43.2393,43.2639,15983.0
2017-02-10 13:55:00,52.74,52.75,52.72,52.74,27788.0,43.2557,43.2639,43.2393,43.2557,27788.0
2017-02-10 14:00:00,52.73,52.75,52.73,52.73,15945.0,43.2475,43.2639,43.2475,43.2475,15945.0
2017-02-10 14:05:00,52.73,52.76,52.72,52.76,15913.0,43.2475,43.2721,43.2393,43.2721,15913.0
2017-02-10 14:10:00,52.76,52.81,52.75,52.78,23925.0,43.2721,43.3132,43.2639,43.2886,23925.0
2017-02-10 14:15:00,52.79,52.8,52.78,52.8,12634.0,43.2968,43.305,43.2886,43.305,12634.0
2017-02-10 14:20:00,52.81,52.81,52.77,52.77,14542.0,43.3132,43.3132,43.2804,43.2804,14542.0
2017-02-10 14:25:00,52.78,52.78,52.73,52.75,23622.0,43.2886,43.2886,43.2475,43.2639,23622.0
2017-02-10 14:30:00,52.75,52.79,52.74,52.79,9745.0,43.2639,43.2968,43.2557,43.2968,9745.0
2017-02-10 14:35:00,52.79,52.79,52.77,52.78,16958.0,43.2968,43.2968,43.2804,43.2886,16958.0
2017-02-10 14:40:00,52.79,52.79,52.74,52.75,16044.0,43.2968,43.2968,43.2557,43.2639,16044.0
2017-02-10 14:45:00,52.76,52.77,52.74,52.75,14102.0,43.2721,43.2804,43.2557,43.2639,14102.0
2017-02-10 14:50:00,52.75,52.77,52.74,52.75,31421.0,43.2639,43.2804,43.2557,43.2639,31421.0
2017-02-10 14:55:00,52.75,52.76,52.72,52.74,25250.0,43.2639,43.2721,43.2393,43.2557,25250.0
2017-02-10 15:00:00,52.73,52.75,52.73,52.74,9703.0,43.2475,43.2639,43.2475,43.2557,9703.0
2017-02-10 15:05:00,52.75,52.76,52.73,52.75,14087.0,43.2639,43.2721,43.2475,43.2639,14087.0
2017-02-10 15:10:00,52.75,52.75,52.71,52.71,18966.0,43.2639,43.2639,43.2311,43.2311,18966.0
2017-02-10 15:15:00,52.71,52.74,52.69,52.74,19919.0,43.2311,43.2557,43.2147,43.2557,19919.0
2017-02-10 15:20:00,52.73,52.74,52.69,52.73,35843.0,43.2475,43.2557,43.2147,43.2475,35843.0
2017-02-10 15:25:00,52.73,52.73,52.69,52.71,42643.0,43.2475,43.2475,43.2147,43.2311,42643.0
2017-02-10 15:30:00,52.71,52.72,52.69,52.72,47938.0,43.2311,43.2393,43.2147,43.2393,47938.0
2017-02-10 15:35:00,52.72,52.76,52.68,52.7,76566.0,43.2393,43.2721,43.2065,43.2229,76566.0
2017-02-10 15:40:00,52.7,52.78,52.69,52.69,41827.0,43.2229,43.2886,43.2147,43.2147,41827.0
2017-02-10 15:45:00,52.7,52.78,52.67,52.69,74960.0,43.2229,43.2886,43.1983,43.2147,74960.0
2017-02-10 15:50:00,52.69,52.73,52.65,52.66,60061.0,43.2147,43.2475,43.1819,43.1901,60061.0
2017-02-10 15:55:00,52.66,52.75,52.66,52.73,123615.0,43.1901,43.2639,43.1901,43.2475,123615.0
2017-02-13 09:30:00,52.85,52.92,52.65,52.66,41792.0,43.346,43.4034,43.1819,43.1901,41792.0
2017-02-13 09:35:00,52.67,52.86,52.67,52.82,48671.0,43.1983,43.3542,43.1983,43.3214,48671.0
2017-02-13 09:40:00,52.82,53.12,52.79,53.09,61436.0,43.3214,43.5674,43.2968,43.5428,61436.0
2017-02-13 09:45:00,53.08,53.19,53.02,53.15,26598.0,43.5346,43.6248,43.4854,43.592,26598.0
2017-02-13 09:50:00,53.14,53.15,53.01,53.02,25837.0,43.5838,43.592,43.4772,43.4854,25837.0
2017-02-13 09:55:00,53.04,53.1,52.96,52.96,33663.0,43.5018,43.551,43.4362,43.4362,33663.0
2017-02-13 10:00:00,52.96,52.99,52.93,52.95,47563.0,43.4362,43.4608,43.4116,43.428,47563.0
2017-02-13 10:05:00,52.96,53.1,52.96,53.06,31948.0,43.4362,43.551,43.4362,43.5182,31948.0
2017-02-13 10:10:00,53.06,53.08,52.96,53.02,61513.0,43.5182,43.5346,43.4362,43.4854,61513.0
2017-02-13 10:15:00,53.01,53.05,52.92,52.92,18106.0,43.4772,43.51,43.4034,43.4034,18106.0
2017-02-13 10:20:00,52.92,52.94,52.85,52.93,12404.0,43.4034,43.4198,43.346,43.4116,12404.0
2017-02-13 10:25:00,52.93,52.99,52.91,52.96,11288.0,43.4116,43.4608,43.3952,43.4362,11288.0
2017-02-13 10:30:00,52.95,52.95,52.9,52.9,11705.0,43.428,43.428,43.387,43.387,11705.0
2017-02-13 10:35:00,52.9,52.95,52.81,52.83,12911.0,43.387,43.428,43.3132,43.3296,12911.0
2017-02-13 10:40:00,52.82,52.89,52.77,52.89,25597.0,43.3214,43.3788,43.2804,43.3788,25597.0
2017-02-13 10:45:00,52.9,53.03,52.87,52.96,56800.0,43.387,43.4936,43.3624,43.4362,56800.0
2017-02-13 10:50:00,52.95,53.05,52.95,53.05,13480.0,43.428,43.51,43.428,43.51,13480.0
2017-02-13 10:55:00,53.05,53.05,52.96,52.99,11796.0,43.51,43.51,43.4362,43.4608,11796.0
2017-02-13 11:00:00,52.99,53.02,52.97,52.98,28454.0,43.4608,43.4854,43.4444,43.4526,28454.0
2017-02-13 11:05:00,52.99,52.99,52.92,52.95,41595.0,43.4608,43.4608,43.4034,43.428,41595.0
2017-02-13 11:10:00,52.94,52.94,52.82,52.82,34351.0,43.4198,43.4198,43.3214,43.3214,34351.0
2017-02-13 11:15:00,52.83,52.85,52.8,52.85,10947.0,43.3296,43.346,43.305,43.346,10947.0
2017-02-13 11:20:00,52.85,52.93,52.84,52.93,14102.0,43.346,43.4116,43.3378,43.4116,14102.0
2017-02-13 11:25:00,52.92,52.96,52.91,52.92,21212.0,43.4034,43.4362,43.3952,43.4034,21212.0
2017-02-13 11:30:00,52.92,52.97,52.91,52.95,12186.0,43.4034,43.4444,43.3952,43.428,12186.0
2017-02-13 11:35:00,52.95,52.99,52.95,52.98,9510.0,43.428,43.4608,43.428,43.4526,9510.0
2017-02-13 11:40:00,52.97,53.02,52.97,53.0,19894.0,43.4444,43.4854,43.4444,43.469,19894.0
2017-02-13 11:45:00,53.0,53.0,52.97,52.99,8035.0,43.469,43.469,43.4444,43.4608,8035.0
2017-02-13 11:50:00,52.99,52.99,52.91,52.91,10077.0,43.4608,43.4608,43.3952,43.3952,10077.0
2017-02-13 11:55:00,52.93,52.94,52.87,52.88,10988.0,43.4116,43.4198,43.3624,43.3706,10988.0
2017-02-13 12:00:00,52.88,52.89,52.81,52.84,16804.0,43.3706,43.3788,43.3132,43.3378,16804.0
2017-02-13 12:05:00,52.85,52.87,52.84,52.86,12100.0,43.346,43.3624,43.3378,43.3542,12100.0
2017-02-13 12:10:00,52.86,52.88,52.86,52.88,9200.0,43.3542,43.3706,43.3542,43.3706,9200.0
2017-02-13 12:15:00,52.87,52.88,52.87,52.88,3062.0,43.3624,43.3706,43.3624,43.3706,3062.0
2017-02-13 12:20:00,52.88,52.9,52.87,52.9,10001.0,43.3706,43.387,43.3624,43.387,10001.0
2017-02-13 12:25:00,52.9,52.93,52.9,52.93,13660.0,43.387,43.4116,43.387,43.4116,13660.0
2017-02-13 12:30:00,52.92,52.94,52.92,52.92,10613.0,43.4034,43.4198,43.4034,43.4034,10613.0
2017-02-13 12:35:00,52.93,52.93,52.89,52.91,10306.0,43.4116,43.4116,43.3788,43.3952,10306.0
2017-02-13 12:40:00,52.9,52.94,52.89,52.94,20903.0,43.387,43.4198,43.3788,43.4198,20903.0
2017-02-13 12:45:00,52.94,52.95,52.92,52.95,16445.0,43.4198,43.428,43.4034,43.428,16445.0
2017-02-13 12:50:00,52.95,52.97,52.94,52.97,19033.0,43.428,43.4444,43.4198,43.4444,19033.0
2017-02-13 12:55:00,52.97,52.99,52.96,52.98,12769.0,43.4444,43.4608,43.4362,43.4526,12769.0
2017-02-13 13:00:00,52.98,52.99,52.97,52.98,12517.0,43.4526,43.4608,43.4444,43.4526,12517.0
2017-02-13 13:05:00,52.97,52.98,52.95,52.96,13470.0,43.4444,43.4526,43.428,43.4362,13470.0
2017-02-13 13:10:00,52.96,53.02,52.95,52.99,24163.0,43.4362,43.4854,43.428,43.4608,24163.0
2017-02-13 13:15:00,52.99,53.04,52.99,53.04,14526.0,43.4608,43.5018,43.4608,43.5018,14526.0
2017-02-13 13:20:00,53.03,53.15,53.03,53.14,42155.0,43.4936,43.592,43.4936,43.5838,42155.0
2017-02-13 13:25:00,53.13,53.18,53.13,53.16,42524.0,43.5756,43.6166,43.5756,43.6002,42524.0
2017-02-13 13:30:00,53.16,53.16,53.15,53.16,5683.0,43.6002,43.6002,43.592,43.6002,5683.0
2017-02-13 13:35:00,53.16,53.16,53.15,53.16,15727.0,43.6002,43.6002,43.592,43.6002,15727.0
2017-02-13 13:40:00,53.16,53.25,53.15,53.24,58444.0,43.6002,43.674,43.592,43.6658,58444.0
2017-02-13 13:45:00,53.24,53.31,53.22,53.24,73120.0,43.6658,43.7232,43.6494,43.6658,73120.0
2017-02-13 13:50:00,53.23,53.26,53.14,53.16,31159.0,43.6576,43.6822,43.5838,43.6002,31159.0
2017-02-13 13:55:00,53.16,53.18,53.13,53.18,10026.0,43.6002,43.6166,43.5756,43.6166,10026.0
2017-02-13 14:00:00,53.19,53.24,53.17,53.24,17756.0,43.6248,43.6658,43.6084,43.6658,17756.0
2017-02-13 14:05:00,53.24,53.25,53.2,53.22,16444.0,43.6658,43.674,43.633,43.6494,16444.0
2017-02-13 14:10:00,53.21,53.22,53.19,53.22,14770.0,43.6412,43.6494,43.6248,43.6494,14770.0
2017-02-13 14:15:00,53.21,53.27,53.2,53.26,32054.0,43.6412,43.6904,43.633,43.6822,32054.0
2017-02-13 14:20:00,53.25,53.3,53.25,53.3,26559.0,43.674,43.715,43.674,43.715,26559.0
2017-02-13 14:25:00,53.3,53.35,53.28,53.3,62843.0,43.715,43.756,43.6986,43.715,62843.0
2017-02-13 14:30:00,53.3,53.34,53.28,53.28,33333.0,43.715,43.7478,43.6986,43.6986,33333.0
2017-02-13 14:35:00,53.28,53.28,53.24,53.25,10017.0,43.6986,43.6986,43.6658,43.674,10017.0
2017-02-13 14:40:00,53.24,53.31,53.23,53.31,25098.0,43.6658,43.7232,43.6576,43.7232,25098.0
2017-02-13 14:45:00,53.3,53.31,53.27,53.29,15558.0,43.715,43.7232,43.6904,43.7068,15558.0
2017-02-13 14:50:00,53.28,53.29,53.27,53.28,20952.0,43.6986,43.7068,43.6904,43.6986,20952.0
2017-02-13 14:55:00,53.28,53.28,53.19,53.25,30640.0,43.6986,43.6986,43.6248,43.674,30640.0
2017-02-13 15:00:00,53.25,53.3,53.24,53.28,45248.0,43.674,43.715,43.6658,43.6986,45248.0
2017-02-13 15:05:00,53.28,53.3,53.25,53.28,29350.0,43.6986,43.715,43.674,43.6986,29350.0
2017-02-13 15:10:00,53.28,53.29,53.25,53.26,22801.0,43.6986,43.7068,43.674,43.6822,22801.0
2017-02-13 15:15:00,53.26,53.29,53.25,53.27,22164.0,43.6822,43.7068,43.674,43.6904,22164.0
2017-02-13 15:20:00,53.27,53.32,53.27,53.3,28550.0,43.6904,43.7314,43.6904,43.715,28550.0
2017-02-13 15:25:00,53.29,53.29,53.26,53.27,45996.0,43.7068,43.7068,43.6822,43.6904,45996.0
2017-02-13 15:30:00,53.27,53.3,53.25,53.3,67328.0,43.6904,43.715,43.674,43.715,67328.0
2017-02-13 15:35:00,53.3,53.31,53.22,53.23,55805.0,43.715,43.7232,43.6494,43.6576,55805.0
2017-02-13 15:40:00,53.22,53.24,53.18,53.19,51825.0,43.6494,43.6658,43.6166,43.6248,51825.0
2017-02-13 15:45:00,53.18,53.19,53.13,53.16,249921.0,43.6166,43.6248,43.5756,43.6002,249921.0
2017-02-13 15:50:00,53.16,53.18,53.15,53.16,85402.0,43.6002,43.6166,43.592,43.6002,85402.0
2017-02-13 15:55:00,53.16,53.17,53.13,53.15,204116.0,43.6002,43.6084,43.5756,43.592,204116.0
2017-02-14 09:30:00,53.8,54.26,53.8,54.11,234680.0,44.1251,44.5024,44.1251,44.3794,234680.0
2017-02-14 09:35:00,54.12,54.18,53.59,53.6,169453.0,44.3876,44.4368,43.9529,43.9611,169453.0
2017-02-14 09:40:00,53.62,53.78,53.51,53.63,125403.0,43.9775,44.1087,43.8873,43.9857,125403.0
2017-02-14 09:45:00,53.62,53.62,53.38,53.45,58249.0,43.9775,43.9775,43.7807,43.8381,58249.0
2017-02-14 09:50:00,53.45,53.59,53.43,53.57,66462.0,43.8381,43.9529,43.8217,43.9365,66462.0
2017-02-14 09:55:00,53.55,53.58,53.39,53.53,53756.0,43.9201,43.9447,43.7889,43.9037,53756.0
2017-02-14 10:00:00,53.52,53.53,53.27,53.27,61410.0,43.8955,43.9037,43.6904,43.6904,61410.0
2017-02-14 10:05:00,53.26,53.27,53.18,53.18,46909.0,43.6822,43.6904,43.6166,43.6166,46909.0
2017-02-14 10:10:00,53.18,53.39,53.16,53.33,46152.0,43.6166,43.7889,43.6002,43.7396,46152.0
2017-02-14 10:15:00,53.33,53.36,53.25,53.35,67598.0,43.7396,43.7643,43.674,43.756,67598.0
2017-02-14 10:20:00,53.35,53.41,53.33,53.4,57967.0,43.756,43.8053,43.7396,43.7971,57967.0
2017-02-14 10:25:00,53.4,53.41,53.3,53.32,18154.0,43.7971,43.8053,43.715,43.7314,18154.0
2017-02-14 10:30:00,53.31,53.31,53.17,53.21,34117.0,43.7232,43.7232,43.6084,43.6412,34117.0
2017-02-14 10:35:00,53.2,53.2,53.11,53.16,37601.0,43.633,43.633,43.5592,43.6002,37601.0
2017-02-14 10:40:00,53.16,53.17,52.84,52.93,164745.0,43.6002,43.6084,43.3378,43.4116,164745.0
2017-02-14 10:45:00,52.93,53.33,52.93,53.3,96433.0,43.4116,43.7396,43.4116,43.715,96433.0
2017-02-14 10:50:00,53.3,53.3,53.09,53.1,15658.0,43.715,43.715,43.5428,43.551,15658.0
2017-02-14 10:55:00,53.1,53.21,53.09,53.21,28249.0,43.551,43.6412,43.5428,43.6412,28249.0
2017-02-14 11:00:00,53.21,53.24,53.2,53.22,15675.0,43.6412,43.6658,43.633,43.6494,15675.0
2017-02-14 11:05:00,53.22,53.22,53.08,53.13,25418.0,43.6494,43.6494,43.5346,43.5756,25418.0
2017-02-14 11:10:00,53.12,53.13,53.11,53.12,14523.0,43.5674,43.5756,43.5592,43.5674,14523.0
2017-02-14 11:15:00,53.12,53.13,53.01,53.01,53588.0,43.5674,43.5756,43.4772,43.4772,53588.0
2017-02-14 11:20:00,53.03,53.12,53.03,53.12,29119.0,43.4936,43.5674,43.4936,43.5674,29119.0
2017-02-14 11:25:00,53.12,53.12,53.0,53.02,36696.0,43.5674,43.5674,43.469,43.4854,36696.0
2017-02-14 11:30:00,53.03,53.05,53.0,53.04,13603.0,43.4936,43.51,43.469,43.5018,13603.0
2017-02-14 11:35:00,53.05,53.06,52.97,52.98,24130.0,43.51,43.5182,43.4444,43.4526,24130.0
2017-02-14 11:40:00,52.97,52.97,52.92,52.92,20830.0,43.4444,43.4444,43.4034,43.4034,20830.0
2017-02-14 11:45:00,52.93,52.95,52.9,52.92,26747.0,43.4116,43.428,43.387,43.4034,26747.0
2017-02-14 11:50:00,52.9,52.93,52.9,52.91,17999.0,43.387,43.4116,43.387,43.3952,17999.0
2017-02-14 11:55:00,52.91,53.01,52.9,53.01,29034.0,43.3952,43.4772,43.387,43.4772,29034.0
2017-02-14 12:00:00,53.0,53.0,52.96,52.99,16488.0,43.469,43.469,43.4362,43.4608,16488.0
2017-02-14 12:05:00,52.99,52.99,52.97,52.98,7816.0,43.4608,43.4608,43.4444,43.4526,7816.0
2017-02-14 12:10:00,52.98,53.02,52.97,53.01,18499.0,43.4526,43.4854,43.4444,43.4772,18499.0
2017-02-14 12:15:00,53.0,53.0,52.96,52.97,8109.0,43.469,43.469,43.4362,43.4444,8109.0
2017-02-14 12:20:00,52.96,52.96,52.95,52.95,7563.0,43.4362,43.4362,43.428,43.428,7563.0
2017-02-14 12:25:00,52.94,52.94,52.91,52.92,15125.0,43.4198,43.4198,43.3952,43.4034,15125.0
2017-02-14 12:30:00,52.92,53.04,52.91,53.02,19664.0,43.4034,43.5018,43.3952,43.4854,19664.0
2017-02-14 12:35:00,53.02,53.02,52.97,52.97,9327.0,43.4854,43.4854,43.4444,43.4444,9327.0
2017-02-14 12:40:00,52.96,53.0,52.96,53.0,10917.0,43.4362,43.469,43.4362,43.469,10917.0
2017-02-14 12:45:00,52.99,53.0,52.98,52.99,8994.0,43.4608,43.469,43.4526,43.4608,8994.0
2017-02-14 12:50:00,53.0,53.05,53.0,53.03,14072.0,43.469,43.51,43.469,43.4936,14072.0
2017-02-14 12:55:00,53.04,53.12,53.04,53.11,23729.0,43.5018,43.5674,43.5018,43.5592,23729.0
2017-02-14 13:00:00,53.12,53.19,53.11,53.18,25538.0,43.5674,43.6248,43.5592,43.6166,25538.0
2017-02-14 13:05:00,53.17,53.23,53.17,53.21,21805.0,43.6084,43.6576,43.6084,43.6412,21805.0
2017-02-14 13:10:00,53.21,53.32,53.2,53.28,68090.0,43.6412,43.7314,43.633,43.6986,68090.0
2017-02-14 13:15:00,53.28,53.28,53.22,53.23,91475.0,43.6986,43.6986,43.6494,43.6576,91475.0
2017-02-14 13:20:00,53.23,53.24,53.2,53.23,13928.0,43.6576,43.6658,43.633,43.6576,13928.0
2017-02-14 13:25:00,53.23,53.24,53.2,53.2,11148.0,43.6576,43.6658,43.633,43.633,11148.0
2017-02-14 13:30:00,53.19,53.22,53.17,53.17,29708.0,43.6248,43.6494,43.6084,43.6084,29708.0
2017-02-14 13:35:00,53.16,53.19,53.15,53.18,12050.0,43.6002,43.6248,43.592,43.6166,12050.0
2017-02-14 13:40:00,53.17,53.21,53.14,53.16,16105.0,43.6084,43.6412,43.5838,43.6002,16105.0
2017-02-14 13:45:00,53.15,53.15,53.1,53.12,13480.0,43.592,43.592,43.551,43.5674,13480.0
2017-02-14 13:50:00,53.12,53.14,53.09,53.11,19027.0,43.5674,43.5838,43.5428,43.5592,19027.0
2017-02-14 13:55:00,53.12,53.15,53.05,53.06,27468.0,43.5674,43.592,43.51,43.5182,27468.0
2017-02-14 14:00:00,53.06,53.14,53.04,53.14,24804.0,43.5182,43.5838,43.5018,43.5838,24804.0
2017-02-14 14:05:00,53.15,53.15,53.07,53.08,24726.0,43.592,43.592,43.5264,43.5346,24726.0
2017-02-14 14:10:00,53.07,53.09,53.04,53.04,12530.0,43.5264,43.5428,43.5018,43.5018,12530.0
2017-02-14 14:15:00,53.04,53.06,52.99,53.0,12826.0,43.5018,43.5182,43.4608,43.469,12826.0
2017-02-14 14:20:00,52.99,53.01,52.97,52.98,26093.0,43.4608,43.4772,43.4444,43.4526,26093.0
2017-02-14 14:25:00,52.97,52.99,52.95,52.96,20094.0,43.4444,43.4608,43.428,43.4362,20094.0
2017-02-14 14:30:00,52.96,52.97,52.95,52.96,20014.0,43.4362,43.4444,43.428,43.4362,20014.0
2017-02-14 14:35:00,52.96,52.97,52.9,52.91,19973.0,43.4362,43.4444,43.387,43.3952,19973.0
2017-02-14 14:40:00,52.91,52.91,52.88,52.89,19897.0,43.3952,43.3952,43.3706,43.3788,19897.0
2017-02-14 14:45:00,52.88,52.91,52.87,52.9,17155.0,43.3706,43.3952,43.3624,43.387,17155.0
2017-02-14 14:50:00,52.9,52.91,52.86,52.87,12750.0,43.387,43.3952,43.3542,43.3624,12750.0
2017-02-14 14:55:00,52.87,52.87,52.81,52.81,20227.0,43.3624,43.3624,43.3132,43.3132,20227.0
2017-02-14 15:00:00,52.82,52.83,52.78,52.78,35767.0,43.3214,43.3296,43.2886,43.2886,35767.0
2017-02-14 15:05:00,52.78,52.84,52.78,52.82,25872.0,43.2886,43.3378,43.2886,43.3214,25872.0
2017-02-14 15:10:00,52.82,52.87,52.82,52.86,26232.0,43.3214,43.3624,43.3214,43.3542,26232.0
2017-02-14 15:15:00,52.87,52.91,52.86,52.9,24395.0,43.3624,43.3952,43.3542,43.387,24395.0
2017-02-14 15:20:00,52.91,52.93,52.9,52.92,36989.0,43.3952,43.4116,43.387,43.4034,36989.0
2017-02-14 15:25:00,52.92,52.94,52.92,52.92,28195.0,43.4034,43.4198,43.4034,43.4034,28195.0
2017-02-14 15:30:00,52.93,52.94,52.92,52.94,30076.0,43.4116,43.4198,43.4034,43.4198,30076.0
2017-02-14 15:35:00,52.93,52.95,52.93,52.95,16124.0,43.4116,43.428,43.4116,43.428,16124.0
2017-02-14 15:40:00,52.95,53.06,52.94,53.05,74172.0,43.428,43.5182,43.4198,43.51,74172.0
2017-02-14 15:45:00,53.06,53.11,53.01,53.1,139886.0,43.5182,43.5592,43.4772,43.551,139886.0
2017-02-14 15:50:00,53.1,53.11,53.04,53.08,37440.0,43.551,43.5592,43.5018,43.5346,37440.0
2017-02-14 15:55:00,53.08,53.08,53.04,53.05,113343.0,43.5346,43.5346,43.5018,43.51,113343.0
2017-02-15 09:30:00,53.1,53.24,53.06,53.14,141040.0,43.551,43.6658,43.5182,43.5838,141040.0
2017-02-15 09:35:00,53.14,53.15,52.97,53.09,30274.0,43.5838,43.592,43.4444,43.5428,30274.0
2017-02-15 09:40:00,53.09,53.14,52.9,52.9,60961.0,43.5428,43.5838,43.387,43.387,60961.0
2017-02-15 09:45:00,52.91,52.99,52.9,52.9,23705.0,43.3952,43.4608,43.387,43.387,23705.0
2017-02-15 09:50:00,52.89,52.91,52.81,52.82,39666.0,43.3788,43.3952,43.3132,43.3214,39666.0
2017-02-15 09:55:00,52.82,52.86,52.74,52.85,32229.0,43.3214,43.3542,43.2557,43.346,32229.0
2017-02-15 10:00:00,52.84,52.84,52.73,52.74,60704.0,43.3378,43.3378,43.2475,43.2557,60704.0
2017-02-15 10:05:00,52.75,52.94,52.74,52.94,84636.0,43.2639,43.4198,43.2557,43.4198,84636.0
2017-02-15 10:10:00,52.93,52.96,52.88,52.94,18980.0,43.4116,43.4362,43.3706,43.4198,18980.0
2017-02-15 10:15:00,52.97,52.97,52.87,52.9,14932.0,43.4444,43.4444,43.3624,43.387,14932.0
2017-02-15 10:20:00,52.9,52.92,52.85,52.91,22441.0,43.387,43.4034,43.346,43.3952,22441.0
2017-02-15 10:25:00,52.91,53.03,52.9,53.02,18575.0,43.3952,43.4936,43.387,43.4854,18575.0
2017-02-15 10:30:00,53.03,53.1,53.02,53.05,22059.0,43.4936,43.551,43.4854,43.51,22059.0
2017-02-15 10:35:00,53.05,53.05,52.93,52.93,20550.0,43.51,43.51,43.4116,43.4116,20550.0
2017-02-15 10:40:00,52.95,52.99,52.86,52.87,23149.0,43.428,43.4608,43.3542,43.3624,23149.0
2017-02-15 10:45:00,52.88,52.9,52.8,52.87,23894.0,43.3706,43.387,43.305,43.3624,23894.0
2017-02-15 10:50:00,52.87,52.91,52.8,52.87,49133.0,43.3624,43.3952,43.305,43.3624,49133.0
2017-02-15 10:55:00,52.86,52.97,52.81,52.97,12801.0,43.3542,43.4444,43.3132,43.4444,12801.0
2017-02-15 11:00:00,52.97,53.01,52.96,53.0,14411.0,43.4444,43.4772,43.4362,43.469,14411.0
2017-02-15 11:05:00,53.01,53.04,52.99,53.04,18557.0,43.4772,43.5018,43.4608,43.5018,18557.0
2017-02-15 11:10:00,53.04,53.12,53.03,53.12,21992.0,43.5018,43.5674,43.4936,43.5674,21992.0
2017-02-15 11:15:00,53.13,53.13,53.06,53.06,28660.0,43.5756,43.5756,43.5182,43.5182,28660.0
2017-02-15 11:20:00,53.05,53.06,52.98,52.99,23085.0,43.51,43.5182,43.4526,43.4608,23085.0
2017-02-15 11:25:00,52.99,53.0,52.99,53.0,4145.0,43.4608,43.469,43.4608,43.469,4145.0
2017-02-15 11:30:00,53.0,53.01,52.92,52.93,40592.0,43.469,43.4772,43.4034,43.4116,40592.0
2017-02-15 11:35:00,52.92,52.93,52.87,52.91,30218.0,43.4034,43.4116,43.3624,43.3952,30218.0
2017-02-15 11:40:00,52.9,53.0,52.88,53.0,59042.0,43.387,43.469,43.3706,43.469,59042.0
2017-02-15 11:45:00,53.0,53.06,52.95,53.05,37778.0,43.469,43.5182,43.428,43.51,37778.0
2017-02-15 11:50:00,53.05,53.09,53.04,53.07,34383.0,43.51,43.5428,43.5018,43.5264,34383.0
2017-02-15 11:55:00,53.07,53.17,53.06,53.14,37593.0,43.5264,43.6084,43.5182,43.5838,37593.0
2017-02-15 12:00:00,53.14,53.17,53.11,53.12,13457.0,43.5838,43.6084,43.5592,43.5674,13457.0
2017-02-15 12:05:00,53.12,53.16,53.11,53.16,12097.0,43.5674,43.6002,43.5592,43.6002,12097.0
2017-02-15 12:10:00,53.15,53.16,53.12,53.15,18020.0,43.592,43.6002,43.5674,43.592,18020.0
2017-02-15 12:15:00,53.16,53.16,53.12,53.14,20659.0,43.6002,43.6002,43.5674,43.5838,20659.0
2017-02-15 12:20:00,53.14,53.17,53.13,53.17,12041.0,43.5838,43.6084,43.5756,43.6084,12041.0
2017-02-15 12:25:00,53.17,53.18,53.15,53.16,16694.0,43.6084,43.6166,43.592,43.6002,16694.0
2017-02-15 12:30:00,53.16,53.16,53.15,53.16,4936.0,43.6002,43.6002,43.592,43.6002,4936.0
2017-02-15 12:35:00,53.16,53.18,53.15,53.17,11034.0,43.6002,43.6166,43.592,43.6084,11034.0
2017-02-15 12:40:00,53.16,53.17,53.13,53.15,26395.0,43.6002,43.6084,43.5756,43.592,26395.0
2017-02-15 12:45:00,53.15,53.16,53.13,53.16,32094.0,43.592,43.6002,43.5756,43.6002,32094.0
2017-02-15 12:50:00,53.16,53.16,53.12,53.12,16499.0,43.6002,43.6002,43.5674,43.5674,16499.0
2017-02-15 12:55:00,53.12,53.16,53.11,53.13,20258.0,43.5674,43.6002,43.5592,43.5756,20258.0
2017-02-15 13:00:00,53.13,53.15,53.12,53.15,8560.0,43.5756,43.592,43.5674,43.592,8560.0
2017-02-15 13:05:00,53.15,53.15,53.12,53.13,16643.0,43.592,43.592,43.5674,43.5756,16643.0
2017-02-15 13:10:00,53.13,53.16,53.13,53.15,16391.0,43.5756,43.6002,43.5756,43.592,16391.0
2017-02-15 13:15:00,53.16,53.16,53.13,53.13,11810.0,43.6002,43.6002,43.5756,43.5756,11810.0
2017-02-15 13:20:00,53.14,53.14,53.12,53.13,15264.0,43.5838,43.5838,43.5674,43.5756,15264.0
2017-02-15 13:25:00,53.13,53.15,53.12,53.13,21689.0,43.5756,43.592,43.5674,43.5756,21689.0
2017-02-15 13:30:00,53.13,53.14,53.1,53.1,23370.0,43.5756,43.5838,43.551,43.551,23370.0
2017-02-15 13:35:00,53.11,53.11,53.04,53.04,19314.0,43.5592,43.5592,43.5018,43.5018,19314.0
2017-02-15 13:40:00,53.04,53.07,53.04,53.05,10962.0,43.5018,43.5264,43.5018,43.51,10962.0
2017-02-15 13:45:00,53.06,53.1,53.05,53.09,22055.0,43.5182,43.551,43.51,43.5428,22055.0
2017-02-15 13:50:00,53.09,53.1,53.08,53.1,20099.0,43.5428,43.551,43.5346,43.551,20099.0
2017-02-15 13:55:00,53.09,53.1,53.09,53.1,11414.0,43.5428,43.551,43.5428,43.551,11414.0
2017-02-15 14:00:00,53.1,53.1,53.08,53.1,35793.0,43.551,43.551,43.5346,43.551,35793.0
2017-02-15 14:05:00,53.1,53.11,53.04,53.1,28209.0,43.551,43.5592,43.5018,43.551,28209.0
2017-02-15 14:10:00,53.1,53.1,53.04,53.05,17602.0,43.551,43.551,43.5018,43.51,17602.0
2017-02-15 14:15:00,53.05,53.06,53.04,53.05,13081.0,43.51,43.5182,43.5018,43.51,13081.0
2017-02-15 14:20:00,53.05,53.05,53.04,53.04,17797.0,43.51,43.51,43.5018,43.5018,17797.0
2017-02-15 14:25:00,53.05,53.05,53.0,53.0,20213.0,43.51,43.51,43.469,43.469,20213.0
2017-02-15 14:30:00,53.01,53.12,53.0,53.12,17627.0,43.4772,43.5674,43.469,43.5674,17627.0
2017-02-15 14:35:00,53.11,53.16,53.11,53.15,24703.0,43.5592,43.6002,43.5592,43.592,24703.0
2017-02-15 14:40:00,53.14,53.17,53.14,53.16,20911.0,43.5838,43.6084,43.5838,43.6002,20911.0
2017-02-15 14:45:00,53.16,53.18,53.12,53.13,27185.0,43.6002,43.6166,43.5674,43.5756,27185.0
2017-02-15 14:50:00,53.13,53.15,53.11,53.13,28101.0,43.5756,43.592,43.5592,43.5756,28101.0
2017-02-15 14:55:00,53.12,53.14,53.09,53.12,21370.0,43.5674,43.5838,43.5428,43.5674,21370.0
2017-02-15 15:00:00,53.13,53.13,53.06,53.07,22152.0,43.5756,43.5756,43.5182,43.5264,22152.0
2017-02-15 15:05:00,53.07,53.12,53.07,53.1,30079.0,43.5264,43.5674,43.5264,43.551,30079.0
2017-02-15 15:10:00,53.1,53.17,53.09,53.15,28507.0,43.551,43.6084,43.5428,43.592,28507.0
2017-02-15 15:15:00,53.16,53.17,53.12,53.14,22647.0,43.6002,43.6084,43.5674,43.5838,22647.0
2017-02-15 15:20:00,53.13,53.16,53.12,53.16,46145.0,43.5756,43.6002,43.5674,43.6002,46145.0
2017-02-15 15:25:00,53.16,53.17,53.09,53.11,34154.0,43.6002,43.6084,43.5428,43.5592,34154.0
2017-02-15 15:30:00,53.12,53.13,53.08,53.09,42026.0,43.5674,43.5756,43.5346,43.5428,42026.0
2017-02-15 15:35:00,53.1,53.16,53.09,53.15,66860.0,43.551,43.6002,43.5428,43.592,66860.0
2017-02-15 15:40:00,53.15,53.16,53.09,53.1,62670.0,43.592,43.6002,43.5428,43.551,62670.0
2017-02-15 15:45:00,53.1,53.1,53.06,53.06,58612.0,43.551,43.551,43.5182,43.5182,58612.0
2017-02-15 15:50:00,53.07,53.09,53.06,53.07,54598.0,43.5264,43.5428,43.5182,43.5264,54598.0
2017-02-15 15:55:00,53.08,53.08,52.99,53.01,167613.0,43.5346,43.5346,43.4608,43.4772,167613.0
2017-02-16 09:30:00,53.08,53.1,52.55,52.55,129656.0,43.5346,43.551,43.0999,43.0999,129656.0
2017-02-16 09:35:00,52.55,52.74,52.46,52.56,121310.0,43.0999,43.2557,43.0261,43.1081,121310.0
2017-02-16 09:40:00,52.56,52.69,52.52,52.58,58036.0,43.1081,43.2147,43.0753,43.1245,58036.0
2017-02-16 09:45:00,52.57,52.73,52.53,52.61,55352.0,43.1163,43.2475,43.0835,43.1491,55352.0
2017-02-16 09:50:00,52.64,52.76,52.62,52.73,55368.0,43.1737,43.2721,43.1573,43.2475,55368.0
2017-02-16 09:55:00,52.71,52.8,52.65,52.65,47089.0,43.2311,43.305,43.1819,43.1819,47089.0
2017-02-16 10:00:00,52.66,52.68,52.5,52.54,110173.0,43.1901,43.2065,43.0589,43.0917,110173.0
2017-02-16 10:05:00,52.53,52.54,52.36,52.38,97555.0,43.0835,43.0917,42.9441,42.9605,97555.0
2017-02-16 10:10:00,52.37,52.45,52.3,52.45,60126.0,42.9523,43.0179,42.8949,43.0179,60126.0
2017-02-16 10:15:00,52.45,52.49,52.38,52.46,59787.0,43.0179,43.0507,42.9605,43.0261,59787.0
2017-02-16 10:20:00,52.46,52.56,52.46,52.55,89107.0,43.0261,43.1081,43.0261,43.0999,89107.0
2017-02-16 10:25:00,52.55,52.65,52.46,52.6,53837.0,43.0999,43.1819,43.0261,43.1409,53837.0
2017-02-16 10:30:00,52.6,52.6,52.47,52.51,33207.0,43.1409,43.1409,43.0343,43.0671,33207.0
2017-02-16 10:35:00,52.51,52.55,52.48,52.49,50032.0,43.0671,43.0999,43.0425,43.0507,50032.0
2017-02-16 10:40:00,52.49,52.51,52.47,52.47,47592.0,43.0507,43.0671,43.0343,43.0343,47592.0
2017-02-16 10:45:00,52.47,52.51,52.42,52.45,49882.0,43.0343,43.0671,42.9933,43.0179,49882.0
2017-02-16 10:50:00,52.45,52.47,52.26,52.29,63614.0,43.0179,43.0343,42.8621,42.8867,63614.0
2017-02-16 10:55:00,52.29,52.43,52.29,52.41,42621.0,42.8867,43.0015,42.8867,42.9851,42621.0
2017-02-16 11:00:00,52.43,52.63,52.38,52.58,99909.0,43.0015,43.1655,42.9605,43.1245,99909.0
2017-02-16 11:05:00,52.58,52.59,52.39,52.45,33496.0,43.1245,43.1327,42.9687,43.0179,33496.0
2017-02-16 11:10:00,52.45,52.5,52.4,52.44,49109.0,43.0179,43.0589,42.9769,43.0097,49109.0
2017-02-16 11:15:00,52.44,52.44,52.33,52.34,39414.0,43.0097,43.0097,42.9195,42.9277,39414.0
2017-02-16 11:20:00,52.34,52.4,52.32,52.35,64525.0,42.9277,42.9769,42.9113,42.9359,64525.0
2017-02-16 11:25:00,52.35,52.4,52.22,52.4,63307.0,42.9359,42.9769,42.8293,42.9769,63307.0
2017-02-16 11:30:00,52.41,52.58,52.4,52.4,57037.0,42.9851,43.1245,42.9769,42.9769,57037.0
2017-02-16 11:35:00,52.41,52.41,52.28,52.35,48608.0,42.9851,42.9851,42.8785,42.9359,48608.0
2017-02-16 11:40:00,52.35,52.4,52.27,52.3,17692.0,42.9359,42.9769,42.8703,42.8949,17692.0
2017-02-16 11:45:00,52.29,52.38,52.27,52.37,14373.0,42.8867,42.9605,42.8703,42.9523,14373.0
2017-02-16 11:50:00,52.38,52.39,52.29,52.3,29012.0,42.9605,42.9687,42.8867,42.8949,29012.0
2017-02-16 11:55:00,52.3,52.36,52.3,52.36,16729.0,42.8949,42.9441,42.8949,42.9441,16729.0
2017-02-16 12:00:00,52.35,52.35,52.24,52.3,35697.0,42.9359,42.9359,42.8457,42.8949,35697.0
2017-02-16 12:05:00,52.28,52.3,52.21,52.23,42499.0,42.8785,42.8949,42.8211,42.8375,42499.0
2017-02-16 12:10:00,52.23,52.26,52.18,52.23,42238.0,42.8375,42.8621,42.7965,42.8375,42238.0
2017-02-16 12:15:00,52.22,52.29,52.21,52.29,38746.0,42.8293,42.8867,42.8211,42.8867,38746.0
2017-02-16 12:20:00,52.3,52.36,52.29,52.34,30230.0,42.8949,42.9441,42.8867,42.9277,30230.0
2017-02-16 12:25:00,52.34,52.34,52.27,52.32,22015.0,42.9277,42.9277,42.8703,42.9113,22015.0
2017-02-16 12:30:00,52.31,52.32,52.26,52.27,18524.0,42.9031,42.9113,42.8621,42.8703,18524.0
2017-02-16 12:35:00,52.26,52.33,52.23,52.25,32963.0,42.8621,42.9195,42.8375,42.8539,32963.0
2017-02-16 12:40:00,52.26,52.37,52.25,52.29,52605.0,42.8621,42.9523,42.8539,42.8867,52605.0
2017-02-16 12:45:00,52.3,52.35,52.29,52.32,50569.0,42.8949,42.9359,42.8867,42.9113,50569.0
2017-02-16 12:50:00,52.31,52.34,52.29,52.31,24671.0,42.9031,42.9277,42.8867,42.9031,24671.0
2017-02-16 12:55:00,52.31,52.34,52.23,52.26,44209.0,42.9031,42.9277,42.8375,42.8621,44209.0
2017-02-16 13:00:00,52.26,52.26,52.21,52.22,28776.0,42.8621,42.8621,42.8211,42.8293,28776.0
2017-02-16 13:05:00,52.22,52.28,52.21,52.27,38044.0,42.8293,42.8785,42.8211,42.8703,38044.0
2017-02-16 13:10:00,52.28,52.34,52.25,52.27,34643.0,42.8785,42.9277,42.8539,42.8703,34643.0
2017-02-16 13:15:00,52.27,52.31,52.23,52.31,16593.0,42.8703,42.9031,42.8375,42.9031,16593.0
2017-02-16 13:20:00,52.31,52.34,52.26,52.28,25824.0,42.9031,42.9277,42.8621,42.8785,25824.0
2017-02-16 13:25:00,52.28,52.34,52.28,52.34,30420.0,42.8785,42.9277,42.8785,42.9277,30420.0
2017-02-16 13:30:00,52.34,52.43,52.33,52.41,66180.0,42.9277,43.0015,42.9195,42.9851,66180.0
2017-02-16 13:35:00,52.41,52.54,52.39,52.48,42516.0,42.9851,43.0917,42.9687,43.0425,42516.0
2017-02-16 13:40:00,52.48,52.49,52.34,52.39,22705.0,43.0425,43.0507,42.9277,42.9687,22705.0
2017-02-16 13:45:00,52.39,52.4,52.13,52.16,256634.0,42.9687,42.9769,42.7554,42.78,256634.0
2017-02-16 13:50:00,52.16,52.26,52.14,52.26,33082.0,42.78,42.8621,42.7636,42.8621,33082.0
2017-02-16 13:55:00,52.26,52.32,52.19,52.3,131230.0,42.8621,42.9113,42.8047,42.8949,131230.0
2017-02-16 14:00:00,52.29,52.31,52.24,52.29,37715.0,42.8867,42.9031,42.8457,42.8867,37715.0
2017-02-16 14:05:00,52.29,52.34,52.27,52.33,31163.0,42.8867,42.9277,42.8703,42.9195,31163.0
2017-02-16 14:10:00,52.34,52.47,52.34,52.41,135937.0,42.9277,43.0343,42.9277,42.9851,135937.0
2017-02-16 14:15:00,52.42,52.45,52.39,52.43,52299.0,42.9933,43.0179,42.9687,43.0015,52299.0
2017-02-16 14:20:00,52.43,52.54,52.43,52.54,78259.0,43.0015,43.0917,43.0015,43.0917,78259.0
2017-02-16 14:25:00,52.54,52.55,52.46,52.51,42171.0,43.0917,43.0999,43.0261,43.0671,42171.0
2017-02-16 14:30:00,52.5,52.56,52.49,52.54,28938.0,43.0589,43.1081,43.0507,43.0917,28938.0
2017-02-16 14:35:00,52.54,52.54,52.5,52.51,37405.0,43.0917,43.0917,43.0589,43.0671,37405.0
2017-02-16 14:40:00,52.51,52.54,52.48,52.5,37903.0,43.0671,43.0917,43.0425,43.0589,37903.0
2017-02-16 14:45:00,52.5,52.53,52.49,52.51,27161.0,43.0589,43.0835,43.0507,43.0671,27161.0
2017-02-16 14:50:00,52.5,52.55,52.49,52.55,35986.0,43.0589,43.0999,43.0507,43.0999,35986.0
2017-02-16 14:55:00,52.54,52.62,52.54,52.61,50354.0,43.0917,43.1573,43.0917,43.1491,50354.0
2017-02-16 15:00:00,52.61,52.61,52.59,52.61,29621.0,43.1491,43.1491,43.1327,43.1491,29621.0
2017-02-16 15:05:00,52.6,52.61,52.58,52.6,28845.0,43.1409,43.1491,43.1245,43.1409,28845.0
2017-02-16 15:10:00,52.59,52.6,52.54,52.54,25412.0,43.1327,43.1409,43.0917,43.0917,25412.0
2017-02-16 15:15:00,52.54,52.58,52.53,52.55,26576.0,43.0917,43.1245,43.0835,43.0999,26576.0
2017-02-16 15:20:00,52.56,52.58,52.53,52.58,23890.0,43.1081,43.1245,43.0835,43.1245,23890.0
2017-02-16 15:25:00,52.58,52.58,52.52,52.58,28079.0,43.1245,43.1245,43.0753,43.1245,28079.0
2017-02-16 15:30:00,52.57,52.64,52.56,52.58,47783.0,43.1163,43.1737,43.1081,43.1245,47783.0
2017-02-16 15:35:00,52.58,52.6,52.56,52.6,63972.0,43.1245,43.1409,43.1081,43.1409,63972.0
2017-02-16 15:40:00,52.6,52.61,52.55,52.56,49806.0,43.1409,43.1491,43.0999,43.1081,49806.0
2017-02-16 15:45:00,52.55,52.55,52.48,52.5,55764.0,43.0999,43.0999,43.0425,43.0589,55764.0
2017-02-16 15:50:00,52.51,52.52,52.44,52.47,94537.0,43.0671,43.0753,43.0097,43.0343,94537.0
2017-02-16 15:55:00,52.47,52.51,52.42,52.5,165215.0,43.0343,43.0671,42.9933,43.0589,165215.0
2017-02-17 09:30:00,52.15,52.26,52.14,52.15,46047.0,42.7718,42.8621,42.7636,42.7718,46047.0
2017-02-17 09:35:00,52.16,52.38,52.11,52.26,63731.0,42.78,42.9605,42.739,42.8621,63731.0
2017-02-17 09:40:00,52.27,52.42,52.23,52.41,32418.0,42.8703,42.9933,42.8375,42.9851,32418.0
2017-02-17 09:45:00,52.41,52.41,52.27,52.36,17642.0,42.9851,42.9851,42.8703,42.9441,17642.0
2017-02-17 09:50:00,52.36,52.39,52.27,52.32,28420.0,42.9441,42.9687,42.8703,42.9113,28420.0
2017-02-17 09:55:00,52.32,52.37,52.23,52.3,32393.0,42.9113,42.9523,42.8375,42.8949,32393.0
2017-02-17 10:00:00,52.3,52.34,52.25,52.29,18659.0,42.8949,42.9277,42.8539,42.8867,18659.0
2017-02-17 10:05:00,52.29,52.31,52.21,52.24,30563.0,42.8867,42.9031,42.8211,42.8457,30563.0
2017-02-17 10:10:00,52.25,52.28,52.23,52.26,12988.0,42.8539,42.8785,42.8375,42.8621,12988.0
2017-02-17 10:15:00,52.25,52.3,52.22,52.24,15692.0,42.8539,42.8949,42.8293,42.8457,15692.0
2017-02-17 10:20:00,52.24,52.28,52.2,52.21,22381.0,42.8457,42.8785,42.8129,42.8211,22381.0
2017-02-17 10:25:00,52.21,52.25,52.16,52.22,19177.0,42.8211,42.8539,42.78,42.8293,19177.0
2017-02-17 10:30:00,52.23,52.23,52.11,52.12,55214.0,42.8375,42.8375,42.739,42.7472,55214.0
2017-02-17 10:35:00,52.12,52.14,52.09,52.13,28235.0,42.7472,42.7636,42.7226,42.7554,28235.0
2017-02-17 10:40:00,52.14,52.16,52.12,52.12,24764.0,42.7636,42.78,42.7472,42.7472,24764.0
2017-02-17 10:45:00,52.12,52.2,52.11,52.2,122928.0,42.7472,42.8129,42.739,42.8129,122928.0
2017-02-17 10:50:00,52.18,52.18,52.09,52.13,108405.0,42.7965,42.7965,42.7226,42.7554,108405.0
2017-02-17 10:55:00,52.13,52.15,52.09,52.09,27778.0,42.7554,42.7718,42.7226,42.7226,27778.0
2017-02-17 11:00:00,52.09,52.14,52.08,52.1,31143.0,42.7226,42.7636,42.7144,42.7308,31143.0
2017-02-17 11:05:00,52.1,52.1,51.98,52.08,70635.0,42.7308,42.7308,42.6324,42.7144,70635.0
2017-02-17 11:10:00,52.08,52.1,52.05,52.06,31019.0,42.7144,42.7308,42.6898,42.698,31019.0
2017-02-17 11:15:00,52.07,52.09,52.05,52.07,12223.0,42.7062,42.7226,42.6898,42.7062,12223.0
2017-02-17 11:20:00,52.06,52.07,52.03,52.05,63325.0,42.698,42.7062,42.6734,42.6898,63325.0
2017-02-17 11:25:00,52.05,52.1,52.02,52.09,24715.0,42.6898,42.7308,42.6652,42.7226,24715.0
2017-02-17 11:30:00,52.09,52.11,52.08,52.08,14960.0,42.7226,42.739,42.7144,42.7144,14960.0
2017-02-17 11:35:00,52.09,52.09,52.05,52.06,41354.0,42.7226,42.7226,42.6898,42.698,41354.0
2017-02-17 11:40:00,52.07,52.1,52.04,52.09,34746.0,42.7062,42.7308,42.6816,42.7226,34746.0
2017-02-17 11:45:00,52.1,52.1,52.08,52.08,9452.0,42.7308,42.7308,42.7144,42.7144,9452.0
2017-02-17 11:50:00,52.08,52.15,52.08,52.14,17695.0,42.7144,42.7718,42.7144,42.7636,17695.0
2017-02-17 11:55:00,52.13,52.14,52.08,52.11,24466.0,42.7554,42.7636,42.7144,42.739,24466.0
2017-02-17 12:00:00,52.11,52.14,52.1,52.14,16072.0,42.739,42.7636,42.7308,42.7636,16072.0
2017-02-17 12:05:00,52.14,52.14,52.1,52.1,16632.0,42.7636,42.7636,42.7308,42.7308,16632.0
2017-02-17 12:10:00,52.1,52.12,52.09,52.11,21848.0,42.7308,42.7472,42.7226,42.739,21848.0
2017-02-17 12:15:00,52.11,52.12,52.09,52.09,7772.0,42.739,42.7472,42.7226,42.7226,7772.0
2017-02-17 12:20:00,52.1,52.12,52.09,52.09,10697.0,42.7308,42.7472,42.7226,42.7226,10697.0
2017-02-17 12:25:00,52.09,52.09,52.06,52.07,12265.0,42.7226,42.7226,42.698,42.7062,12265.0
2017-02-17 12:30:00,52.07,52.08,52.04,52.08,9784.0,42.7062,42.7144,42.6816,42.7144,9784.0
2017-02-17 12:35:00,52.08,52.09,52.06,52.09,7195.0,42.7144,42.7226,42.698,42.7226,7195.0
2017-02-17 12:40:00,52.08,52.08,52.0,52.0,21867.0,42.7144,42.7144,42.6488,42.6488,21867.0
2017-02-17 12:45:00,52.01,52.04,51.95,51.97,112690.0,42.657,42.6816,42.6078,42.6242,112690.0
2017-02-17 12:50:00,51.98,52.0,51.94,51.95,33128.0,42.6324,42.6488,42.5996,42.6078,33128.0
2017-02-17 12:55:00,51.96,52.01,51.94,52.0,8320.0,42.616,42.657,42.5996,42.6488,8320.0
2017-02-17 13:00:00,52.0,52.02,51.99,52.0,17078.0,42.6488,42.6652,42.6406,42.6488,17078.0
2017-02-17 13:05:00,52.01,52.02,51.93,51.93,24548.0,42.657,42.6652,42.5914,42.5914,24548.0
2017-02-17 13:10:00,51.93,51.96,51.91,51.91,18234.0,42.5914,42.616,42.575,42.575,18234.0
2017-02-17 13:15:00,51.9,51.91,51.85,51.89,32239.0,42.5668,42.575,42.5258,42.5586,32239.0
2017-02-17 13:20:00,51.89,51.89,51.85,51.87,21176.0,42.5586,42.5586,42.5258,42.5422,21176.0
2017-02-17 13:25:00,51.86,51.95,51.86,51.91,46635.0,42.534,42.6078,42.534,42.575,46635.0
2017-02-17 13:30:00,51.92,51.96,51.9,51.96,11802.0,42.5832,42.616,42.5668,42.616,11802.0
2017-02-17 13:35:00,51.96,51.99,51.94,51.98,23443.0,42.616,42.6406,42.5996,42.6324,23443.0
2017-02-17 13:40:00,51.99,52.0,51.97,51.98,6901.0,42.6406,42.6488,42.6242,42.6324,6901.0
2017-02-17 13:45:00,51.98,51.98,51.93,51.94,8061.0,42.6324,42.6324,42.5914,42.5996,8061.0
2017-02-17 13:50:00,51.94,51.98,51.92,51.96,16382.0,42.5996,42.6324,42.5832,42.616,16382.0
2017-02-17 13:55:00,51.97,51.99,51.94,51.95,23620.0,42.6242,42.6406,42.5996,42.6078,23620.0
2017-02-17 14:00:00,51.95,51.95,51.9,51.9,12557.0,42.6078,42.6078,42.5668,42.5668,12557.0
2017-02-17 14:05:00,51.9,51.92,51.9,51.92,9345.0,42.5668,42.5832,42.5668,42.5832,9345.0
2017-02-17 14:10:00,51.91,51.93,51.91,51.93,8809.0,42.575,42.5914,42.575,42.5914,8809.0
2017-02-17 14:15:00,51.93,51.96,51.91,51.93,36655.0,42.5914,42.616,42.575,42.5914,36655.0
2017-02-17 14:20:00,51.93,51.93,51.86,51.89,22707.0,42.5914,42.5914,42.534,42.5586,22707.0
2017-02-17 14:25:00,51.88,51.89,51.86,51.87,15552.0,42.5504,42.5586,42.534,42.5422,15552.0
2017-02-17 14:30:00,51.88,51.9,51.86,51.89,13591.0,42.5504,42.5668,42.534,42.5586,13591.0
2017-02-17 14:35:00,51.89,51.92,51.88,51.91,10783.0,42.5586,42.5832,42.5504,42.575,10783.0
2017-02-17 14:40:00,51.92,51.92,51.89,51.89,13562.0,42.5832,42.5832,42.5586,42.5586,13562.0
2017-02-17 14:45:00,51.89,51.92,51.89,51.91,8156.0,42.5586,42.5832,42.5586,42.575,8156.0
2017-02-17 14:50:00,51.92,51.92,51.89,51.9,21872.0,42.5832,42.5832,42.5586,42.5668,21872.0
2017-02-17 14:55:00,51.9,51.94,51.9,51.92,22159.0,42.5668,42.5996,42.5668,42.5832,22159.0
2017-02-17 15:00:00,51.91,51.95,51.91,51.94,16899.0,42.575,42.6078,42.575,42.5996,16899.0
2017-02-17 15:05:00,51.94,51.95,51.9,51.93,14354.0,42.5996,42.6078,42.5668,42.5914,14354.0
2017-02-17 15:10:00,51.93,52.0,51.91,51.98,57310.0,42.5914,42.6488,42.575,42.6324,57310.0
2017-02-17 15:15:00,51.98,51.99,51.97,51.98,12444.0,42.6324,42.6406,42.6242,42.6324,12444.0
2017-02-17 15:20:00,51.98,51.99,51.97,51.98,9059.0,42.6324,42.6406,42.6242,42.6324,9059.0
2017-02-17 15:25:00,51.98,52.05,51.98,52.04,26803.0,42.6324,42.6898,42.6324,42.6816,26803.0
2017-02-17 15:30:00,52.05,52.05,51.97,51.99,56141.0,42.6898,42.6898,42.6242,42.6406,56141.0
2017-02-17 15:35:00,51.99,52.0,51.96,51.96,19661.0,42.6406,42.6488,42.616,42.616,19661.0
2017-02-17 15:40:00,51.97,51.99,51.96,51.98,54965.0,42.6242,42.6406,42.616,42.6324,54965.0
2017-02-17 15:45:00,51.99,52.01,51.98,52.0,112291.0,42.6406,42.657,42.6324,42.6488,112291.0
2017-02-17 15:50:00,52.0,52.01,51.99,52.0,65483.0,42.6488,42.657,42.6406,42.6488,65483.0
2017-02-17 15:55:00,52.0,52.04,51.97,52.04,389110.0,42.6488,42.6816,42.6242,42.6816,389110.0
2017-02-21 09:30:00,52.19,52.25,51.85,51.87,109621.0,42.8047,42.8539,42.5258,42.5422,109621.0
2017-02-21 09:35:00,51.87,51.95,51.83,51.91,27250.0,42.5422,42.6078,42.5094,42.575,27250.0
2017-02-21 09:40:00,51.95,51.96,51.87,51.94,25449.0,42.6078,42.616,42.5422,42.5996,25449.0
2017-02-21 09:45:00,51.95,52.03,51.93,52.0,33995.0,42.6078,42.6734,42.5914,42.6488,33995.0
2017-02-21 09:50:00,52.0,52.09,52.0,52.06,23104.0,42.6488,42.7226,42.6488,42.698,23104.0
2017-02-21 09:55:00,52.05,52.05,51.95,51.96,31766.0,42.6898,42.6898,42.6078,42.616,31766.0
2017-02-21 10:00:00,51.96,52.07,51.94,52.07,24084.0,42.616,42.7062,42.5996,42.7062,24084.0
2017-02-21 10:05:00,52.05,52.14,52.04,52.11,34121.0,42.6898,42.7636,42.6816,42.739,34121.0
2017-02-21 10:10:00,52.11,52.19,52.1,52.14,20199.0,42.739,42.8047,42.7308,42.7636,20199.0
2017-02-21 10:15:00,52.15,52.19,52.07,52.1,32396.0,42.7718,42.8047,42.7062,42.7308,32396.0
2017-02-21 10:20:00,52.11,52.11,52.02,52.05,18240.0,42.739,42.739,42.6652,42.6898,18240.0
2017-02-21 10:25:00,52.04,52.09,52.04,52.05,14246.0,42.6816,42.7226,42.6816,42.6898,14246.0
2017-02-21 10:30:00,52.04,52.17,52.04,52.17,17788.0,42.6816,42.7882,42.6816,42.7882,17788.0
2017-02-21 10:35:00,52.17,52.21,52.17,52.18,18953.0,42.7882,42.8211,42.7882,42.7965,18953.0
2017-02-21 10:40:00,52.18,52.28,52.17,52.25,24280.0,42.7965,42.8785,42.7882,42.8539,24280.0
2017-02-21 10:45:00,52.25,52.26,52.2,52.22,12666.0,42.8539,42.8621,42.8129,42.8293,12666.0
2017-02-21 10:50:00,52.23,52.24,52.18,52.19,17823.0,42.8375,42.8457,42.7965,42.8047,17823.0
2017-02-21 10:55:00,52.19,52.23,52.14,52.14,15829.0,42.8047,42.8375,42.7636,42.7636,15829.0
2017-02-21 11:00:00,52.15,52.21,52.14,52.21,16292.0,42.7718,42.8211,42.7636,42.8211,16292.0
2017-02-21 11:05:00,52.21,52.25,52.17,52.21,35846.0,42.8211,42.8539,42.7882,42.8211,35846.0
2017-02-21 11:10:00,52.22,52.27,52.2,52.26,27170.0,42.8293,42.8703,42.8129,42.8621,27170.0
2017-02-21 11:15:00,52.26,52.3,52.25,52.27,28869.0,42.8621,42.8949,42.8539,42.8703,28869.0
2017-02-21 11:20:00,52.27,52.27,52.16,52.16,18735.0,42.8703,42.8703,42.78,42.78,18735.0
2017-02-21 11:25:00,52.17,52.19,52.12,52.12,22475.0,42.7882,42.8047,42.7472,42.7472,22475.0
2017-02-21 11:30:00,52.12,52.13,52.08,52.09,18416.0,42.7472,42.7554,42.7144,42.7226,18416.0
2017-02-21 11:35:00,52.08,52.08,52.04,52.07,9137.0,42.7144,42.7144,42.6816,42.7062,9137.0
2017-02-21 11:40:00,52.08,52.1,52.06,52.09,13163.0,42.7144,42.7308,42.698,42.7226,13163.0
2017-02-21 11:45:00,52.09,52.1,52.05,52.06,11241.0,42.7226,42.7308,42.6898,42.698,11241.0
2017-02-21 11:50:00,52.05,52.07,52.05,52.06,6420.0,42.6898,42.7062,42.6898,42.698,6420.0
2017-02-21 11:55:00,52.07,52.11,52.07,52.09,9033.0,42.7062,42.739,42.7062,42.7226,9033.0
2017-02-21 12:00:00,52.09,52.14,52.09,52.11,8641.0,42.7226,42.7636,42.7226,42.739,8641.0
2017-02-21 12:05:00,52.11,52.12,52.07,52.07,14521.0,42.739,42.7472,42.7062,42.7062,14521.0
2017-02-21 12:10:00,52.06,52.07,52.05,52.06,5402.0,42.698,42.7062,42.6898,42.698,5402.0
2017-02-21 12:15:00,52.06,52.07,52.04,52.04,14223.0,42.698,42.7062,42.6816,42.6816,14223.0
2017-02-21 12:20:00,52.05,52.07,52.04,52.07,13496.0,42.6898,42.7062,42.6816,42.7062,13496.0
2017-02-21 12:25:00,52.06,52.1,52.06,52.08,11285.0,42.698,42.7308,42.698,42.7144,11285.0
2017-02-21 12:30:00,52.07,52.07,52.03,52.05,20968.0,42.7062,42.7062,42.6734,42.6898,20968.0
2017-02-21 12:35:00,52.05,52.07,52.03,52.05,10999.0,42.6898,42.7062,42.6734,42.6898,10999.0
2017-02-21 12:40:00,52.05,52.05,51.96,51.98,21580.0,42.6898,42.6898,42.616,42.6324,21580.0
2017-02-21 12:45:00,51.98,52.0,51.96,51.97,10598.0,42.6324,42.6488,42.616,42.6242,10598.0
2017-02-21 12:50:00,51.98,51.99,51.93,51.95,14054.0,42.6324,42.6406,42.5914,42.6078,14054.0
2017-02-21 12:55:00,51.95,51.96,51.93,51.94,21646.0,42.6078,42.616,42.5914,42.5996,21646.0
2017-02-21 13:00:00,51.94,51.94,51.93,51.94,11289.0,42.5996,42.5996,42.5914,42.5996,11289.0
2017-02-21 13:05:00,51.93,51.96,51.91,51.92,17998.0,42.5914,42.616,42.575,42.5832,17998.0
2017-02-21 13:10:00,51.91,51.97,51.91,51.96,21014.0,42.575,42.6242,42.575,42.616,21014.0
2017-02-21 13:15:00,51.97,51.99,51.96,51.98,16877.0,42.6242,42.6406,42.616,42.6324,16877.0
2017-02-21 13:20:00,51.98,52.0,51.95,51.97,34355.0,42.6324,42.6488,42.6078,42.6242,34355.0
2017-02-21 13:25:00,51.97,51.99,51.96,51.99,11073.0,42.6242,42.6406,42.616,42.6406,11073.0
2017-02-21 13:30:00,51.99,52.03,51.97,51.98,63514.0,42.6406,42.6734,42.6242,42.6324,63514.0
2017-02-21 13:35:00,51.98,51.99,51.94,51.95,21562.0,42.6324,42.6406,42.5996,42.6078,21562.0
2017-02-21 13:40:00,51.95,51.98,51.94,51.96,10868.0,42.6078,42.6324,42.5996,42.616,10868.0
2017-02-21 13:45:00,51.97,52.01,51.96,52.01,16102.0,42.6242,42.657,42.616,42.657,16102.0
2017-02-21 13:50:00,52.0,52.0,51.97,51.98,15360.0,42.6488,42.6488,42.6242,42.6324,15360.0
2017-02-21 13:55:00,51.98,51.99,51.96,51.98,24470.0,42.6324,42.6406,42.616,42.6324,24470.0
2017-02-21 14:00:00,51.98,52.01,51.96,52.01,32896.0,42.6324,42.657,42.616,42.657,32896.0
2017-02-21 14:05:00,52.01,52.02,51.98,52.01,33268.0,42.657,42.6652,42.6324,42.657,33268.0
2017-02-21 14:10:00,52.01,52.04,52.0,52.02,14394.0,42.657,42.6816,42.6488,42.6652,14394.0
2017-02-21 14:15:00,52.02,52.04,51.99,52.03,26360.0,42.6652,42.6816,42.6406,42.6734,26360.0
2017-02-21 14:20:00,52.03,52.07,52.02,52.05,9402.0,42.6734,42.7062,42.6652,42.6898,9402.0
2017-02-21 14:25:00,52.05,52.06,51.98,51.99,41019.0,42.6898,42.698,42.6324,42.6406,41019.0
2017-02-21 14:30:00,52.0,52.04,52.0,52.01,15590.0,42.6488,42.6816,42.6488,42.657,15590.0
2017-02-21 14:35:00,52.02,52.02,52.0,52.01,24652.0,42.6652,42.6652,42.6488,42.657,24652.0
2017-02-21 14:40:00,52.01,52.03,52.0,52.02,24164.0,42.657,42.6734,42.6488,42.6652,24164.0
2017-02-21 14:45:00,52.02,52.03,52.0,52.0,16917.0,42.6652,42.6734,42.6488,42.6488,16917.0
2017-02-21 14:50:00,52.01,52.01,51.97,51.97,18775.0,42.657,42.657,42.6242,42.6242,18775.0
2017-02-21 14:55:00,51.98,51.98,51.94,51.94,13769.0,42.6324,42.6324,42.5996,42.5996,13769.0
2017-02-21 15:00:00,51.95,51.95,51.91,51.93,24356.0,42.6078,42.6078,42.575,42.5914,24356.0
2017-02-21 15:05:00,51.93,51.93,51.91,51.91,14508.0,42.5914,42.5914,42.575,42.575,14508.0
2017-02-21 15:10:00,51.91,51.92,51.88,51.9,31052.0,42.575,42.5832,42.5504,42.5668,31052.0
2017-02-21 15:15:00,51.9,51.93,51.86,51.88,21900.0,42.5668,42.5914,42.534,42.5504,21900.0
2017-02-21 15:20:00,51.88,51.88,51.85,51.88,29705.0,42.5504,42.5504,42.5258,42.5504,29705.0
2017-02-21 15:25:00,51.87,51.91,51.87,51.87,29775.0,42.5422,42.575,42.5422,42.5422,29775.0
2017-02-21 15:30:00,51.87,51.91,51.85,51.91,38740.0,42.5422,42.575,42.5258,42.575,38740.0
2017-02-21 15:35:00,51.91,51.94,51.9,51.94,27348.0,42.575,42.5996,42.5668,42.5996,27348.0
2017-02-21 15:40:00,51.93,51.97,51.93,51.95,59494.0,42.5914,42.6242,42.5914,42.6078,59494.0
2017-02-21 15:45:00,51.96,52.02,51.96,52.02,73183.0,42.616,42.6652,42.616,42.6652,73183.0
2017-02-21 15:50:00,52.02,52.05,52.01,52.03,55463.0,42.6652,42.6898,42.657,42.6734,55463.0
2017-02-21 15:55:00,52.03,52.04,51.99,52.01,125941.0,42.6734,42.6816,42.6406,42.657,125941.0
2017-02-22 09:30:00,52.04,52.1,51.88,51.92,74682.0,42.6816,42.7308,42.5504,42.5832,74682.0
2017-02-22 09:35:00,51.93,52.04,51.92,51.94,22367.0,42.5914,42.6816,42.5832,42.5996,22367.0
2017-02-22 09:40:00,51.94,52.0,51.92,51.95,12182.0,42.5996,42.6488,42.5832,42.6078,12182.0
2017-02-22 09:45:00,51.95,52.0,51.92,51.96,33705.0,42.6078,42.6488,42.5832,42.616,33705.0
2017-02-22 09:50:00,51.96,51.96,51.77,51.79,30265.0,42.616,42.616,42.4602,42.4766,30265.0
2017-02-22 09:55:00,51.79,51.84,51.71,51.73,56000.0,42.4766,42.5176,42.411,42.4274,56000.0
2017-02-22 10:00:00,51.73,51.79,51.72,51.75,25297.0,42.4274,42.4766,42.4192,42.4438,25297.0
2017-02-22 10:05:00,51.74,51.75,51.69,51.73,24400.0,42.4356,42.4438,42.3946,42.4274,24400.0
2017-02-22 10:10:00,51.73,51.78,51.73,51.75,27257.0,42.4274,42.4684,42.4274,42.4438,27257.0
2017-02-22 10:15:00,51.75,51.75,51.71,51.75,27343.0,42.4438,42.4438,42.411,42.4438,27343.0
2017-02-22 10:20:00,51.75,51.83,51.75,51.76,32754.0,42.4438,42.5094,42.4438,42.452,32754.0
2017-02-22 10:25:00,51.76,51.81,51.74,51.78,12449.0,42.452,42.493,42.4356,42.4684,12449.0
2017-02-22 10:30:00,51.77,51.79,51.74,51.79,11035.0,42.4602,42.4766,42.4356,42.4766,11035.0
2017-02-22 10:35:00,51.79,51.8,51.76,51.79,12482.0,42.4766,42.4848,42.452,42.4766,12482.0
2017-02-22 10:40:00,51.8,51.81,51.7,51.74,15944.0,42.4848,42.493,42.4028,42.4356,15944.0
2017-02-22 10:45:00,51.73,51.75,51.71,51.74,37202.0,42.4274,42.4438,42.411,42.4356,37202.0
2017-02-22 10:50:00,51.73,51.82,51.73,51.82,22681.0,42.4274,42.5012,42.4274,42.5012,22681.0
2017-02-22 10:55:00,51.82,51.86,51.8,51.85,34185.0,42.5012,42.534,42.4848,42.5258,34185.0
2017-02-22 11:00:00,51.84,51.85,51.79,51.82,15755.0,42.5176,42.5258,42.4766,42.5012,15755.0
2017-02-22 11:05:00,51.82,51.88,51.82,51.87,19645.0,42.5012,42.5504,42.5012,42.5422,19645.0
2017-02-22 11:10:00,51.87,51.88,51.85,51.87,40289.0,42.5422,42.5504,42.5258,42.5422,40289.0
2017-02-22 11:15:00,51.86,51.91,51.84,51.91,27691.0,42.534,42.575,42.5176,42.575,27691.0
2017-02-22 11:20:00,51.9,51.9,51.84,51.84,16344.0,42.5668,42.5668,42.5176,42.5176,16344.0
2017-02-22 11:25:00,51.84,51.84,51.78,51.81,14577.0,42.5176,42.5176,42.4684,42.493,14577.0
2017-02-22 11:30:00,51.8,51.87,51.79,51.85,14444.0,42.4848,42.5422,42.4766,42.5258,14444.0
2017-02-22 11:35:00,51.84,51.84,51.73,51.73,10331.0,42.5176,42.5176,42.4274,42.4274,10331.0
2017-02-22 11:40:00,51.73,51.78,51.72,51.75,21406.0,42.4274,42.4684,42.4192,42.4438,21406.0
2017-02-22 11:45:00,51.77,51.78,51.73,51.75,6225.0,42.4602,42.4684,42.4274,42.4438,6225.0
2017-02-22 11:50:00,51.75,51.76,51.7,51.72,8976.0,42.4438,42.452,42.4028,42.4192,8976.0
2017-02-22 11:55:00,51.72,51.81,51.71,51.77,13601.0,42.4192,42.493,42.411,42.4602,13601.0
2017-02-22 12:00:00,51.76,51.8,51.74,51.77,9855.0,42.452,42.4848,42.4356,42.4602,9855.0
2017-02-22 12:05:00,51.76,51.81,51.76,51.79,6237.0,42.452,42.493,42.452,42.4766,6237.0
2017-02-22 12:10:00,51.78,51.79,51.74,51.79,20650.0,42.4684,42.4766,42.4356,42.4766,20650.0
2017-02-22 12:15:00,51.79,51.82,51.78,51.81,12374.0,42.4766,42.5012,42.4684,42.493,12374.0
2017-02-22 12:20:00,51.81,51.85,51.8,51.84,46691.0,42.493,42.5258,42.4848,42.5176,46691.0
2017-02-22 12:25:00,51.84,51.84,51.8,51.8,10720.0,42.5176,42.5176,42.4848,42.4848,10720.0
2017-02-22 12:30:00,51.81,51.84,51.8,51.82,13373.0,42.493,42.5176,42.4848,42.5012,13373.0
2017-02-22 12:35:00,51.83,51.84,51.82,51.84,4573.0,42.5094,42.5176,42.5012,42.5176,4573.0
2017-02-22 12:40:00,51.84,51.84,51.8,51.83,7646.0,42.5176,42.5176,42.4848,42.5094,7646.0
2017-02-22 12:45:00,51.83,51.83,51.8,51.81,10281.0,42.5094,42.5094,42.4848,42.493,10281.0
2017-02-22 12:50:00,51.81,51.82,51.8,51.82,7119.0,42.493,42.5012,42.4848,42.5012,7119.0
2017-02-22 12:55:00,51.81,51.83,51.81,51.83,6311.0,42.493,42.5094,42.493,42.5094,6311.0
2017-02-22 13:00:00,51.83,51.83,51.82,51.82,3924.0,42.5094,42.5094,42.5012,42.5012,3924.0
2017-02-22 13:05:00,51.82,51.83,51.81,51.83,8699.0,42.5012,42.5094,42.493,42.5094,8699.0
2017-02-22 13:10:00,51.82,51.82,51.8,51.8,5901.0,42.5012,42.5012,42.4848,42.4848,5901.0
2017-02-22 13:15:00,51.8,51.8,51.76,51.76,8792.0,42.4848,42.4848,42.452,42.452,8792.0
2017-02-22 13:20:00,51.77,51.77,51.76,51.77,2280.0,42.4602,42.4602,42.452,42.4602,2280.0
2017-02-22 13:25:00,51.76,51.82,51.76,51.8,12628.0,42.452,42.5012,42.452,42.4848,12628.0
2017-02-22 13:30:00,51.8,51.8,51.79,51.8,4719.0,42.4848,42.4848,42.4766,42.4848,4719.0
2017-02-22 13:35:00,51.79,51.82,51.79,51.79,8077.0,42.4766,42.5012,42.4766,42.4766,8077.0
2017-02-22 13:40:00,51.78,51.79,51.77,51.79,6484.0,42.4684,42.4766,42.4602,42.4766,6484.0
2017-02-22 13:45:00,51.79,51.79,51.77,51.78,10412.0,42.4766,42.4766,42.4602,42.4684,10412.0
2017-02-22 13:50:00,51.78,51.79,51.78,51.78,5515.0,42.4684,42.4766,42.4684,42.4684,5515.0
2017-02-22 13:55:00,51.78,51.79,51.76,51.76,7207.0,42.4684,42.4766,42.452,42.452,7207.0
2017-02-22 14:00:00,51.76,51.8,51.75,51.8,7789.0,42.452,42.4848,42.4438,42.4848,7789.0
2017-02-22 14:05:00,51.8,51.8,51.76,51.76,10738.0,42.4848,42.4848,42.452,42.452,10738.0
2017-02-22 14:10:00,51.76,51.77,51.71,51.76,18197.0,42.452,42.4602,42.411,42.452,18197.0
2017-02-22 14:15:00,51.75,51.77,51.74,51.76,14085.0,42.4438,42.4602,42.4356,42.452,14085.0
2017-02-22 14:20:00,51.76,51.79,51.75,51.79,9308.0,42.452,42.4766,42.4438,42.4766,9308.0
2017-02-22 14:25:00,51.79,51.83,51.78,51.82,14204.0,42.4766,42.5094,42.4684,42.5012,14204.0
2017-02-22 14:30:00,51.82,51.83,51.8,51.81,15178.0,42.5012,42.5094,42.4848,42.493,15178.0
2017-02-22 14:35:00,51.8,51.86,51.8,51.85,41970.0,42.4848,42.534,42.4848,42.5258,41970.0
2017-02-22 14:40:00,51.84,51.92,51.83,51.91,50318.0,42.5176,42.5832,42.5094,42.575,50318.0
2017-02-22 14:45:00,51.9,51.91,51.88,51.89,101887.0,42.5668,42.575,42.5504,42.5586,101887.0
2017-02-22 14:50:00,51.89,51.89,51.84,51.84,8408.0,42.5586,42.5586,42.5176,42.5176,8408.0
2017-02-22 14:55:00,51.84,51.92,51.84,51.89,26269.0,42.5176,42.5832,42.5176,42.5586,26269.0
2017-02-22 15:00:00,51.89,51.91,51.87,51.88,20355.0,42.5586,42.575,42.5422,42.5504,20355.0
2017-02-22 15:05:00,51.88,51.92,51.88,51.91,51707.0,42.5504,42.5832,42.5504,42.575,51707.0
2017-02-22 15:10:00,51.91,51.94,51.91,51.94,17051.0,42.575,42.5996,42.575,42.5996,17051.0
2017-02-22 15:15:00,51.94,51.97,51.94,51.95,31273.0,42.5996,42.6242,42.5996,42.6078,31273.0
2017-02-22 15:20:00,51.95,51.97,51.91,51.97,21890.0,42.6078,42.6242,42.575,42.6242,21890.0
2017-02-22 15:25:00,51.96,51.99,51.95,51.98,27504.0,42.616,42.6406,42.6078,42.6324,27504.0
2017-02-22 15:30:00,51.98,51.99,51.97,51.98,18770.0,42.6324,42.6406,42.6242,42.6324,18770.0
2017-02-22 15:35:00,51.98,51.99,51.96,51.97,30882.0,42.6324,42.6406,42.616,42.6242,30882.0
2017-02-22 15:40:00,51.97,51.97,51.95,51.97,26400.0,42.6242,42.6242,42.6078,42.6242,26400.0
2017-02-22 15:45:00,51.97,51.98,51.94,51.94,49742.0,42.6242,42.6324,42.5996,42.5996,49742.0
2017-02-22 15:50:00,51.95,51.97,51.95,51.97,42986.0,42.6078,42.6242,42.6078,42.6242,42986.0
2017-02-22 15:55:00,51.97,51.98,51.95,51.97,103318.0,42.6242,42.6324,42.6078,42.6242,103318.0
2017-02-23 09:30:00,52.08,52.17,51.92,51.95,50164.0,42.7144,42.7882,42.5832,42.6078,50164.0
2017-02-23 09:35:00,51.98,52.15,51.92,52.14,37698.0,42.6324,42.7718,42.5832,42.7636,37698.0
2017-02-23 09:40:00,52.13,52.2,52.12,52.17,26357.0,42.7554,42.8129,42.7472,42.7882,26357.0
2017-02-23 09:45:00,52.16,52.2,52.08,52.12,26218.0,42.78,42.8129,42.7144,42.7472,26218.0
2017-02-23 09:50:00,52.12,52.25,52.11,52.24,41743.0,42.7472,42.8539,42.739,42.8457,41743.0
2017-02-23 09:55:00,52.23,52.35,52.16,52.34,40517.0,42.8375,42.9359,42.78,42.9277,40517.0
2017-02-23 10:00:00,52.36,52.36,52.16,52.18,34796.0,42.9441,42.9441,42.78,42.7965,34796.0
2017-02-23 10:05:00,52.19,52.23,52.14,52.15,21866.0,42.8047,42.8375,42.7636,42.7718,21866.0
2017-02-23 10:10:00,52.15,52.18,52.1,52.12,27048.0,42.7718,42.7965,42.7308,42.7472,27048.0
2017-02-23 10:15:00,52.1,52.11,52.04,52.11,22860.0,42.7308,42.739,42.6816,42.739,22860.0
2017-02-23 10:20:00,52.11,52.18,52.09,52.18,32249.0,42.739,42.7965,42.7226,42.7965,32249.0
2017-02-23 10:25:00,52.19,52.2,52.08,52.13,30287.0,42.8047,42.8129,42.7144,42.7554,30287.0
2017-02-23 10:30:00,52.12,52.14,52.08,52.11,19321.0,42.7472,42.7636,42.7144,42.739,19321.0
2017-02-23 10:35:00,52.11,52.14,52.06,52.06,19820.0,42.739,42.7636,42.698,42.698,19820.0
2017-02-23 10:40:00,52.06,52.06,52.01,52.03,19466.0,42.698,42.698,42.657,42.6734,19466.0
2017-02-23 10:45:00,52.03,52.09,52.02,52.06,19494.0,42.6734,42.7226,42.6652,42.698,19494.0
2017-02-23 10:50:00,52.06,52.07,52.03,52.05,19247.0,42.698,42.7062,42.6734,42.6898,19247.0
2017-02-23 10:55:00,52.04,52.05,52.0,52.02,27030.0,42.6816,42.6898,42.6488,42.6652,27030.0
2017-02-23 11:00:00,52.02,52.05,51.94,52.01,52114.0,42.6652,42.6898,42.5996,42.657,52114.0
2017-02-23 11:05:00,52.01,52.02,51.88,51.9,18136.0,42.657,42.6652,42.5504,42.5668,18136.0
2017-02-23 11:10:00,51.9,51.93,51.88,51.91,17932.0,42.5668,42.5914,42.5504,42.575,17932.0
2017-02-23 11:15:00,51.91,51.93,51.88,51.88,23899.0,42.575,42.5914,42.5504,42.5504,23899.0
2017-02-23 11:20:00,51.89,51.9,51.86,51.87,28289.0,42.5586,42.5668,42.534,42.5422,28289.0
2017-02-23 11:25:00,51.86,51.87,51.82,51.85,20008.0,42.534,42.5422,42.5012,42.5258,20008.0
2017-02-23 11:30:00,51.85,52.08,51.82,52.05,51344.0,42.5258,42.7144,42.5012,42.6898,51344.0
2017-02-23 11:35:00,52.04,52.05,51.96,52.01,21114.0,42.6816,42.6898,42.616,42.657,21114.0
2017-02-23 11:40:00,52.01,52.04,52.0,52.01,18839.0,42.657,42.6816,42.6488,42.657,18839.0
2017-02-23 11:45:00,52.01,52.08,52.0,52.06,20799.0,42.657,42.7144,42.6488,42.698,20799.0
2017-02-23 11:50:00,52.07,52.08,52.04,52.05,21390.0,42.7062,42.7144,42.6816,42.6898,21390.0
2017-02-23 11:55:00,52.04,52.07,52.03,52.03,17200.0,42.6816,42.7062,42.6734,42.6734,17200.0
2017-02-23 12:00:00,52.03,52.06,52.02,52.05,16839.0,42.6734,42.698,42.6652,42.6898,16839.0
2017-02-23 12:05:00,52.06,52.07,52.04,52.06,13137.0,42.698,42.7062,42.6816,42.698,13137.0
2017-02-23 12:10:00,52.06,52.07,52.04,52.07,12534.0,42.698,42.7062,42.6816,42.7062,12534.0
2017-02-23 12:15:00,52.06,52.12,52.06,52.1,16064.0,42.698,42.7472,42.698,42.7308,16064.0
2017-02-23 12:20:00,52.1,52.12,52.1,52.1,7370.0,42.7308,42.7472,42.7308,42.7308,7370.0
2017-02-23 12:25:00,52.1,52.1,52.06,52.07,7250.0,42.7308,42.7308,42.698,42.7062,7250.0
2017-02-23 12:30:00,52.07,52.13,52.07,52.1,10823.0,42.7062,42.7554,42.7062,42.7308,10823.0
2017-02-23 12:35:00,52.11,52.18,52.09,52.16,15839.0,42.739,42.7965,42.7226,42.78,15839.0
2017-02-23 12:40:00,52.17,52.17,52.11,52.12,10689.0,42.7882,42.7882,42.739,42.7472,10689.0
2017-02-23 12:45:00,52.12,52.14,52.03,52.04,66197.0,42.7472,42.7636,42.6734,42.6816,66197.0
2017-02-23 12:50:00,52.04,52.04,51.98,51.98,13393.0,42.6816,42.6816,42.6324,42.6324,13393.0
2017-02-23 12:55:00,51.98,52.02,51.97,51.98,8108.0,42.6324,42.6652,42.6242,42.6324,8108.0
2017-02-23 13:00:00,51.99,52.02,51.95,51.95,31132.0,42.6406,42.6652,42.6078,42.6078,31132.0
2017-02-23 13:05:00,51.94,51.95,51.89,51.95,40167.0,42.5996,42.6078,42.5586,42.6078,40167.0
2017-02-23 13:10:00,51.96,52.0,51.96,51.96,22307.0,42.616,42.6488,42.616,42.616,22307.0
2017-02-23 13:15:00,51.96,51.96,51.84,51.88,26951.0,42.616,42.616,42.5176,42.5504,26951.0
2017-02-23 13:20:00,51.88,51.89,51.84,51.84,10772.0,42.5504,42.5586,42.5176,42.5176,10772.0
2017-02-23 13:25:00,51.85,51.87,51.82,51.82,13235.0,42.5258,42.5422,42.5012,42.5012,13235.0
2017-02-23 13:30:00,51.83,51.87,51.82,51.85,16816.0,42.5094,42.5422,42.5012,42.5258,16816.0
2017-02-23 13:35:00,51.84,51.86,51.83,51.86,25837.0,42.5176,42.534,42.5094,42.534,25837.0
2017-02-23 13:40:00,51.86,51.86,51.84,51.85,13614.0,42.534,42.534,42.5176,42.5258,13614.0
2017-02-23 13:45:00,51.85,51.86,51.83,51.84,16755.0,42.5258,42.534,42.5094,42.5176,16755.0
2017-02-23 13:50:00,51.84,51.94,51.83,51.92,26380.0,42.5176,42.5996,42.5094,42.5832,26380.0
2017-02-23 13:55:00,51.92,51.94,51.86,51.89,17682.0,42.5832,42.5996,42.534,42.5586,17682.0
2017-02-23 14:00:00,51.9,51.93,51.87,51.91,14289.0,42.5668,42.5914,42.5422,42.575,14289.0
2017-02-23 14:05:00,51.91,51.95,51.9,51.93,19901.0,42.575,42.6078,42.5668,42.5914,19901.0
2017-02-23 14:10:00,51.92,51.92,51.88,51.91,28301.0,42.5832,42.5832,42.5504,42.575,28301.0
2017-02-23 14:15:00,51.91,51.91,51.86,51.86,11169.0,42.575,42.575,42.534,42.534,11169.0
2017-02-23 14:20:00,51.86,51.9,51.83,51.86,11293.0,42.534,42.5668,42.5094,42.534,11293.0
2017-02-23 14:25:00,51.85,51.86,51.81,51.82,16024.0,42.5258,42.534,42.493,42.5012,16024.0
2017-02-23 14:30:00,51.82,51.84,51.79,51.8,15383.0,42.5012,42.5176,42.4766,42.4848,15383.0
2017-02-23 14:35:00,51.8,51.84,51.79,51.82,15299.0,42.4848,42.5176,42.4766,42.5012,15299.0
2017-02-23 14:40:00,51.82,51.84,51.8,51.83,14810.0,42.5012,42.5176,42.4848,42.5094,14810.0
2017-02-23 14:45:00,51.83,51.87,51.82,51.85,22771.0,42.5094,42.5422,42.5012,42.5258,22771.0
2017-02-23 14:50:00,51.85,51.85,51.83,51.85,18273.0,42.5258,42.5258,42.5094,42.5258,18273.0
2017-02-23 14:55:00,51.84,51.85,51.8,51.81,15626.0,42.5176,42.5258,42.4848,42.493,15626.0
2017-02-23 15:00:00,51.81,51.84,51.8,51.83,19774.0,42.493,42.5176,42.4848,42.5094,19774.0
2017-02-23 15:05:00,51.83,51.87,51.81,51.85,37879.0,42.5094,42.5422,42.493,42.5258,37879.0
2017-02-23 15:10:00,51.85,51.86,51.82,51.83,18035.0,42.5258,42.534,42.5012,42.5094,18035.0
2017-02-23 15:15:00,51.83,51.84,51.8,51.8,22900.0,42.5094,42.5176,42.4848,42.4848,22900.0
2017-02-23 15:20:00,51.8,51.84,51.8,51.83,18827.0,42.4848,42.5176,42.4848,42.5094,18827.0
2017-02-23 15:25:00,51.81,51.82,51.77,51.8,47743.0,42.493,42.5012,42.4602,42.4848,47743.0
2017-02-23 15:30:00,51.8,51.81,51.77,51.77,19122.0,42.4848,42.493,42.4602,42.4602,19122.0
2017-02-23 15:35:00,51.77,51.78,51.7,51.72,38338.0,42.4602,42.4684,42.4028,42.4192,38338.0
2017-02-23 15:40:00,51.72,51.8,51.71,51.76,71142.0,42.4192,42.4848,42.411,42.452,71142.0
2017-02-23 15:45:00,51.77,51.78,51.76,51.78,75264.0,42.4602,42.4684,42.452,42.4684,75264.0
2017-02-23 15:50:00,51.78,51.78,51.74,51.78,62868.0,42.4684,42.4684,42.4356,42.4684,62868.0
2017-02-23 15:55:00,51.78,51.79,51.72,51.75,145752.0,42.4684,42.4766,42.4192,42.4438,145752.0
2017-02-24 09:30:00,51.52,51.56,51.35,51.46,108973.0,42.2551,42.2879,42.1157,42.2059,108973.0
2017-02-24 09:35:00,51.45,51.78,51.43,51.76,48973.0,42.1977,42.4684,42.1813,42.452,48973.0
2017-02-24 09:40:00,51.77,52.13,51.76,52.09,256561.0,42.4602,42.7554,42.452,42.7226,256561.0
2017-02-24 09:45:00,52.05,52.09,51.97,52.0,215315.0,42.6898,42.7226,42.6242,42.6488,215315.0
2017-02-24 09:50:00,52.0,52.04,51.91,52.04,33168.0,42.6488,42.6816,42.575,42.6816,33168.0
2017-02-24 09:55:00,52.02,52.07,51.99,52.02,23756.0,42.6652,42.7062,42.6406,42.6652,23756.0
2017-02-24 10:00:00,52.02,52.12,51.98,51.99,27147.0,42.6652,42.7472,42.6324,42.6406,27147.0
2017-02-24 10:05:00,51.99,52.04,51.95,52.0,26076.0,42.6406,42.6816,42.6078,42.6488,26076.0
2017-02-24 10:10:00,52.0,52.04,51.97,52.0,28386.0,42.6488,42.6816,42.6242,42.6488,28386.0
2017-02-24 10:15:00,52.01,52.1,51.99,52.06,35016.0,42.657,42.7308,42.6406,42.698,35016.0
2017-02-24 10:20:00,52.07,52.13,52.06,52.08,25380.0,42.7062,42.7554,42.698,42.7144,25380.0
2017-02-24 10:25:00,52.09,52.1,52.03,52.06,18044.0,42.7226,42.7308,42.6734,42.698,18044.0
2017-02-24 10:30:00,52.05,52.09,52.05,52.09,26225.0,42.6898,42.7226,42.6898,42.7226,26225.0
2017-02-24 10:35:00,52.09,52.1,52.04,52.06,28458.0,42.7226,42.7308,42.6816,42.698,28458.0
2017-02-24 10:40:00,52.05,52.09,52.05,52.06,34626.0,42.6898,42.7226,42.6898,42.698,34626.0
2017-02-24 10:45:00,52.06,52.13,52.06,52.1,34796.0,42.698,42.7554,42.698,42.7308,34796.0
2017-02-24 10:50:00,52.11,52.15,52.09,52.11,32723.0,42.739,42.7718,42.7226,42.739,32723.0
2017-02-24 10:55:00,52.11,52.13,52.09,52.13,41137.0,42.739,42.7554,42.7226,42.7554,41137.0
2017-02-24 11:00:00,52.13,52.14,52.1,52.12,18019.0,42.7554,42.7636,42.7308,42.7472,18019.0
2017-02-24 11:05:00,52.12,52.12,52.08,52.09,55482.0,42.7472,42.7472,42.7144,42.7226,55482.0
2017-02-24 11:10:00,52.09,52.11,52.04,52.05,17902.0,42.7226,42.739,42.6816,42.6898,17902.0
2017-02-24 11:15:00,52.05,52.05,52.0,52.01,27541.0,42.6898,42.6898,42.6488,42.657,27541.0
2017-02-24 11:20:00,52.01,52.02,51.98,52.0,33090.0,42.657,42.6652,42.6324,42.6488,33090.0
2017-02-24 11:25:00,52.0,52.1,51.99,52.09,18348.0,42.6488,42.7308,42.6406,42.7226,18348.0
2017-02-24 11:30:00,52.08,52.1,52.03,52.03,19497.0,42.7144,42.7308,42.6734,42.6734,19497.0
2017-02-24 11:35:00,52.03,52.06,52.01,52.05,18953.0,42.6734,42.698,42.657,42.6898,18953.0
2017-02-24 11:40:00,52.05,52.09,52.05,52.09,15984.0,42.6898,42.7226,42.6898,42.7226,15984.0
2017-02-24 11:45:00,52.09,52.1,52.07,52.07,15096.0,42.7226,42.7308,42.7062,42.7062,15096.0
2017-02-24 11:50:00,52.08,52.08,52.0,52.05,30123.0,42.7144,42.7144,42.6488,42.6898,30123.0
2017-02-24 11:55:00,52.05,52.1,52.05,52.1,5619.0,42.6898,42.7308,42.6898,42.7308,5619.0
2017-02-24 12:00:00,52.1,52.12,52.07,52.12,17344.0,42.7308,42.7472,42.7062,42.7472,17344.0
2017-02-24 12:05:00,52.11,52.12,52.06,52.08,21950.0,42.739,42.7472,42.698,42.7144,21950.0
2017-02-24 12:10:00,52.08,52.1,52.06,52.1,9184.0,42.7144,42.7308,42.698,42.7308,9184.0
2017-02-24 12:15:00,52.09,52.1,52.07,52.07,9350.0,42.7226,42.7308,42.7062,42.7062,9350.0
2017-02-24 12:20:00,52.08,52.12,52.07,52.09,17744.0,42.7144,42.7472,42.7062,42.7226,17744.0
2017-02-24 12:25:00,52.09,52.13,52.08,52.1,9783.0,42.7226,42.7554,42.7144,42.7308,9783.0
2017-02-24 12:30:00,52.1,52.11,52.06,52.06,5920.0,42.7308,42.739,42.698,42.698,5920.0
2017-02-24 12:35:00,52.06,52.09,52.05,52.05,7960.0,42.698,42.7226,42.6898,42.6898,7960.0
2017-02-24 12:40:00,52.05,52.08,52.04,52.05,14856.0,42.6898,42.7144,42.6816,42.6898,14856.0
2017-02-24 12:45:00,52.04,52.11,52.03,52.11,10919.0,42.6816,42.739,42.6734,42.739,10919.0
2017-02-24 12:50:00,52.11,52.13,52.08,52.08,8927.0,42.739,42.7554,42.7144,42.7144,8927.0
2017-02-24 12:55:00,52.07,52.1,52.07,52.09,5511.0,42.7062,42.7308,42.7062,42.7226,5511.0
2017-02-24 13:00:00,52.09,52.09,52.06,52.07,6200.0,42.7226,42.7226,42.698,42.7062,6200.0
2017-02-24 13:05:00,52.07,52.07,52.02,52.04,12332.0,42.7062,42.7062,42.6652,42.6816,12332.0
2017-02-24 13:10:00,52.04,52.08,52.03,52.08,10765.0,42.6816,42.7144,42.6734,42.7144,10765.0
2017-02-24 13:15:00,52.08,52.1,52.05,52.05,9633.0,42.7144,42.7308,42.6898,42.6898,9633.0
2017-02-24 13:20:00,52.05,52.05,52.03,52.05,5663.0,42.6898,42.6898,42.6734,42.6898,5663.0
2017-02-24 13:25:00,52.05,52.05,51.98,51.99,9455.0,42.6898,42.6898,42.6324,42.6406,9455.0
2017-02-24 13:30:00,51.99,52.02,51.98,52.01,5509.0,42.6406,42.6652,42.6324,42.657,5509.0
2017-02-24 13:35:00,52.01,52.04,52.0,52.01,4626.0,42.657,42.6816,42.6488,42.657,4626.0
2017-02-24 13:40:00,52.02,52.02,52.01,52.01,12062.0,42.6652,42.6652,42.657,42.657,12062.0
2017-02-24 13:45:00,52.05,52.05,51.99,52.0,9861.0,42.6898,42.6898,42.6406,42.6488,9861.0
2017-02-24 13:50:00,51.99,52.01,51.98,52.01,10744.0,42.6406,42.657,42.6324,42.657,10744.0
2017-02-24 13:55:00,52.01,52.04,52.0,52.04,8467.0,42.657,42.6816,42.6488,42.6816,8467.0
2017-02-24 14:00:00,52.04,52.06,52.02,52.05,12985.0,42.6816,42.698,42.6652,42.6898,12985.0
2017-02-24 14:05:00,52.05,52.06,52.0,52.01,8748.0,42.6898,42.698,42.6488,42.657,8748.0
2017-02-24 14:10:00,52.02,52.04,52.01,52.02,6115.0,42.6652,42.6816,42.657,42.6652,6115.0
2017-02-24 14:15:00,52.03,52.04,52.0,52.04,4500.0,42.6734,42.6816,42.6488,42.6816,4500.0
2017-02-24 14:20:00,52.04,52.04,52.0,52.01,5363.0,42.6816,42.6816,42.6488,42.657,5363.0
2017-02-24 14:25:00,52.01,52.04,52.0,52.03,7669.0,42.657,42.6816,42.6488,42.6734,7669.0
2017-02-24 14:30:00,52.03,52.03,51.99,52.02,14657.0,42.6734,42.6734,42.6406,42.6652,14657.0
2017-02-24 14:35:00,52.01,52.05,51.99,52.04,9327.0,42.657,42.6898,42.6406,42.6816,9327.0
2017-02-24 14:40:00,52.04,52.04,52.01,52.03,4922.0,42.6816,42.6816,42.657,42.6734,4922.0
2017-02-24 14:45:00,52.02,52.03,51.99,51.99,9728.0,42.6652,42.6734,42.6406,42.6406,9728.0
2017-02-24 14:50:00,52.0,52.04,51.99,52.03,7143.0,42.6488,42.6816,42.6406,42.6734,7143.0
2017-02-24 14:55:00,52.03,52.05,52.03,52.05,5251.0,42.6734,42.6898,42.6734,42.6898,5251.0
2017-02-24 15:00:00,52.05,52.07,52.03,52.04,14204.0,42.6898,42.7062,42.6734,42.6816,14204.0
2017-02-24 15:05:00,52.04,52.06,52.04,52.05,7230.0,42.6816,42.698,42.6816,42.6898,7230.0
2017-02-24 15:10:00,52.05,52.06,52.04,52.06,13630.0,42.6898,42.698,42.6816,42.698,13630.0
2017-02-24 15:15:00,52.06,52.07,52.04,52.05,13567.0,42.698,42.7062,42.6816,42.6898,13567.0
2017-02-24 15:20:00,52.04,52.1,52.04,52.1,21145.0,42.6816,42.7308,42.6816,42.7308,21145.0
2017-02-24 15:25:00,52.1,52.14,52.09,52.14,15454.0,42.7308,42.7636,42.7226,42.7636,15454.0
2017-02-24 15:30:00,52.14,52.14,52.13,52.14,11471.0,42.7636,42.7636,42.7554,42.7636,11471.0
2017-02-24 15:35:00,52.13,52.17,52.13,52.17,39722.0,42.7554,42.7882,42.7554,42.7882,39722.0
2017-02-24 15:40:00,52.17,52.17,52.13,52.13,34240.0,42.7882,42.7882,42.7554,42.7554,34240.0
2017-02-24 15:45:00,52.13,52.17,52.12,52.17,30105.0,42.7554,42.7882,42.7472,42.7882,30105.0
2017-02-24 15:50:00,52.17,52.2,52.17,52.18,52900.0,42.7882,42.8129,42.7882,42.7965,52900.0
2017-02-24 15:55:00,52.18,52.18,52.14,52.18,149816.0,42.7965,42.7965,42.7636,42.7965,149816.0
2017-02-27 09:30:00,52.17,52.3,51.9,52.0,131477.0,42.7882,42.8949,42.5668,42.6488,131477.0
2017-02-27 09:35:00,52.01,52.11,51.98,52.05,46983.0,42.657,42.739,42.6324,42.6898,46983.0
2017-02-27 09:40:00,52.03,52.14,52.03,52.12,23455.0,42.6734,42.7636,42.6734,42.7472,23455.0
2017-02-27 09:45:00,52.11,52.38,52.09,52.38,61162.0,42.739,42.9605,42.7226,42.9605,61162.0
2017-02-27 09:50:00,52.37,52.53,52.34,52.46,93238.0,42.9523,43.0835,42.9277,43.0261,93238.0
2017-02-27 09:55:00,52.45,52.68,52.41,52.62,117407.0,43.0179,43.2065,42.9851,43.1573,117407.0
2017-02-27 10:00:00,52.62,52.65,52.53,52.6,85878.0,43.1573,43.1819,43.0835,43.1409,85878.0
2017-02-27 10:05:00,52.6,52.61,52.54,52.57,35462.0,43.1409,43.1491,43.0917,43.1163,35462.0
2017-02-27 10:10:00,52.57,52.61,52.56,52.58,57533.0,43.1163,43.1491,43.1081,43.1245,57533.0
2017-02-27 10:15:00,52.59,52.6,52.53,52.58,36403.0,43.1327,43.1409,43.0835,43.1245,36403.0
2017-02-27 10:20:00,52.6,52.67,52.55,52.63,103828.0,43.1409,43.1983,43.0999,43.1655,103828.0
2017-02-27 10:25:00,52.63,52.75,52.57,52.72,97409.0,43.1655,43.2639,43.1163,43.2393,97409.0
2017-02-27 10:30:00,52.72,52.73,52.6,52.64,52003.0,43.2393,43.2475,43.1409,43.1737,52003.0
2017-02-27 10:35:00,52.65,52.69,52.62,52.66,24620.0,43.1819,43.2147,43.1573,43.1901,24620.0
2017-02-27 10:40:00,52.66,52.75,52.65,52.73,42102.0,43.1901,43.2639,43.1819,43.2475,42102.0
2017-02-27 10:45:00,52.73,52.74,52.7,52.7,28804.0,43.2475,43.2557,43.2229,43.2229,28804.0
2017-02-27 10:50:00,52.71,52.76,52.71,52.74,24269.0,43.2311,43.2721,43.2311,43.2557,24269.0
2017-02-27 10:55:00,52.75,52.77,52.65,52.67,28280.0,43.2639,43.2804,43.1819,43.1983,28280.0
2017-02-27 11:00:00,52.68,52.69,52.61,52.65,28857.0,43.2065,43.2147,43.1491,43.1819,28857.0
2017-02-27 11:05:00,52.65,52.65,52.62,52.63,6775.0,43.1819,43.1819,43.1573,43.1655,6775.0
2017-02-27 11:10:00,52.63,52.65,52.62,52.65,23928.0,43.1655,43.1819,43.1573,43.1819,23928.0
2017-02-27 11:15:00,52.65,52.73,52.65,52.73,56427.0,43.1819,43.2475,43.1819,43.2475,56427.0
2017-02-27 11:20:00,52.73,52.74,52.68,52.71,15699.0,43.2475,43.2557,43.2065,43.2311,15699.0
2017-02-27 11:25:00,52.71,52.75,52.66,52.71,58626.0,43.2311,43.2639,43.1901,43.2311,58626.0
2017-02-27 11:30:00,52.71,52.73,52.69,52.7,17633.0,43.2311,43.2475,43.2147,43.2229,17633.0
2017-02-27 11:35:00,52.7,52.73,52.69,52.72,14709.0,43.2229,43.2475,43.2147,43.2393,14709.0
2017-02-27 11:40:00,52.71,52.79,52.71,52.79,17112.0,43.2311,43.2968,43.2311,43.2968,17112.0
2017-02-27 11:45:00,52.79,52.9,52.78,52.86,41632.0,43.2968,43.387,43.2886,43.3542,41632.0
2017-02-27 11:50:00,52.86,52.89,52.85,52.85,33881.0,43.3542,43.3788,43.346,43.346,33881.0
2017-02-27 11:55:00,52.87,52.89,52.84,52.84,12145.0,43.3624,43.3788,43.3378,43.3378,12145.0
2017-02-27 12:00:00,52.83,52.83,52.8,52.82,15125.0,43.3296,43.3296,43.305,43.3214,15125.0
2017-02-27 12:05:00,52.81,52.83,52.8,52.83,12162.0,43.3132,43.3296,43.305,43.3296,12162.0
2017-02-27 12:10:00,52.83,52.84,52.82,52.82,8027.0,43.3296,43.3378,43.3214,43.3214,8027.0
2017-02-27 12:15:00,52.83,52.86,52.82,52.84,22523.0,43.3296,43.3542,43.3214,43.3378,22523.0
2017-02-27 12:20:00,52.83,52.93,52.82,52.92,81313.0,43.3296,43.4116,43.3214,43.4034,81313.0
2017-02-27 12:25:00,52.93,52.95,52.81,52.82,46393.0,43.4116,43.428,43.3132,43.3214,46393.0
2017-02-27 12:30:00,52.82,52.83,52.76,52.76,13998.0,43.3214,43.3296,43.2721,43.2721,13998.0
2017-02-27 12:35:00,52.77,52.81,52.75,52.75,58702.0,43.2804,43.3132,43.2639,43.2639,58702.0
2017-02-27 12:40:00,52.76,52.78,52.75,52.78,45162.0,43.2721,43.2886,43.2639,43.2886,45162.0
2017-02-27 12:45:00,52.78,52.78,52.74,52.76,11334.0,43.2886,43.2886,43.2557,43.2721,11334.0
2017-02-27 12:50:00,52.76,52.76,52.69,52.75,15820.0,43.2721,43.2721,43.2147,43.2639,15820.0
2017-02-27 12:55:00,52.75,52.77,52.74,52.75,17182.0,43.2639,43.2804,43.2557,43.2639,17182.0
2017-02-27 13:00:00,52.76,52.78,52.73,52.76,16248.0,43.2721,43.2886,43.2475,43.2721,16248.0
2017-02-27 13:05:00,52.76,52.79,52.75,52.79,10490.0,43.2721,43.2968,43.2639,43.2968,10490.0
2017-02-27 13:10:00,52.78,52.85,52.78,52.84,23278.0,43.2886,43.346,43.2886,43.3378,23278.0
2017-02-27 13:15:00,52.85,52.86,52.82,52.84,18263.0,43.346,43.3542,43.3214,43.3378,18263.0
2017-02-27 13:20:00,52.85,52.85,52.83,52.84,10961.0,43.346,43.346,43.3296,43.3378,10961.0
2017-02-27 13:25:00,52.84,52.88,52.82,52.84,22352.0,43.3378,43.3706,43.3214,43.3378,22352.0
2017-02-27 13:30:00,52.84,52.89,52.83,52.86,18500.0,43.3378,43.3788,43.3296,43.3542,18500.0
2017-02-27 13:35:00,52.86,52.87,52.84,52.85,14336.0,43.3542,43.3624,43.3378,43.346,14336.0
2017-02-27 13:40:00,52.84,52.85,52.83,52.83,10750.0,43.3378,43.346,43.3296,43.3296,10750.0
2017-02-27 13:45:00,52.83,52.93,52.83,52.92,21108.0,43.3296,43.4116,43.3296,43.4034,21108.0
2017-02-27 13:50:00,52.92,52.96,52.91,52.96,81726.0,43.4034,43.4362,43.3952,43.4362,81726.0
2017-02-27 13:55:00,52.95,52.98,52.87,52.88,105931.0,43.428,43.4526,43.3624,43.3706,105931.0
2017-02-27 14:00:00,52.88,52.9,52.84,52.84,18781.0,43.3706,43.387,43.3378,43.3378,18781.0
2017-02-27 14:05:00,52.85,52.87,52.83,52.87,16545.0,43.346,43.3624,43.3296,43.3624,16545.0
2017-02-27 14:10:00,52.86,52.87,52.85,52.86,10838.0,43.3542,43.3624,43.346,43.3542,10838.0
2017-02-27 14:15:00,52.85,52.87,52.84,52.86,16913.0,43.346,43.3624,43.3378,43.3542,16913.0
2017-02-27 14:20:00,52.86,52.87,52.85,52.86,12827.0,43.3542,43.3624,43.346,43.3542,12827.0
2017-02-27 14:25:00,52.86,52.93,52.85,52.92,18743.0,43.3542,43.4116,43.346,43.4034,18743.0
2017-02-27 14:30:00,52.91,52.92,52.85,52.85,17362.0,43.3952,43.4034,43.346,43.346,17362.0
2017-02-27 14:35:00,52.86,52.86,52.82,52.82,18722.0,43.3542,43.3542,43.3214,43.3214,18722.0
2017-02-27 14:40:00,52.83,52.83,52.78,52.79,18471.0,43.3296,43.3296,43.2886,43.2968,18471.0
2017-02-27 14:45:00,52.79,52.8,52.78,52.8,29436.0,43.2968,43.305,43.2886,43.305,29436.0
2017-02-27 14:50:00,52.81,52.81,52.76,52.79,12269.0,43.3132,43.3132,43.2721,43.2968,12269.0
2017-02-27 14:55:00,52.81,52.81,52.75,52.76,9818.0,43.3132,43.3132,43.2639,43.2721,9818.0
2017-02-27 15:00:00,52.76,52.84,52.75,52.82,16420.0,43.2721,43.3378,43.2639,43.3214,16420.0
2017-02-27 15:05:00,52.82,52.83,52.8,52.8,15027.0,43.3214,43.3296,43.305,43.305,15027.0
2017-02-27 15:10:00,52.8,52.81,52.77,52.8,24132.0,43.305,43.3132,43.2804,43.305,24132.0
2017-02-27 15:15:00,52.8,52.84,52.8,52.83,22669.0,43.305,43.3378,43.305,43.3296,22669.0
2017-02-27 15:20:00,52.84,52.86,52.83,52.83,17251.0,43.3378,43.3542,43.3296,43.3296,17251.0
2017-02-27 15:25:00,52.83,52.84,52.82,52.82,11873.0,43.3296,43.3378,43.3214,43.3214,11873.0
2017-02-27 15:30:00,52.83,52.89,52.82,52.88,46195.0,43.3296,43.3788,43.3214,43.3706,46195.0
2017-02-27 15:35:00,52.89,52.9,52.88,52.9,48467.0,43.3788,43.387,43.3706,43.387,48467.0
2017-02-27 15:40:00,52.9,52.92,52.89,52.91,49584.0,43.387,43.4034,43.3788,43.3952,49584.0
2017-02-27 15:45:00,52.91,52.91,52.86,52.86,71909.0,43.3952,43.3952,43.3542,43.3542,71909.0
2017-02-27 15:50:00,52.87,52.89,52.86,52.89,58929.0,43.3624,43.3788,43.3542,43.3788,58929.0
2017-02-27 15:55:00,52.88,52.92,52.87,52.9,171649.0,43.3706,43.4034,43.3624,43.387,171649.0
2017-02-28 09:30:00,52.9,53.1,52.82,52.82,68287.0,43.387,43.551,43.3214,43.3214,68287.0
2017-02-28 09:35:00,52.84,52.91,52.8,52.9,36472.0,43.3378,43.3952,43.305,43.387,36472.0
2017-02-28 09:40:00,52.9,53.1,52.88,53.07,35051.0,43.387,43.551,43.3706,43.5264,35051.0
2017-02-28 09:45:00,53.08,53.1,53.01,53.01,19480.0,43.5346,43.551,43.4772,43.4772,19480.0
2017-02-28 09:50:00,53.01,53.03,52.92,52.97,36317.0,43.4772,43.4936,43.4034,43.4444,36317.0
2017-02-28 09:55:00,52.98,53.21,52.98,53.21,35151.0,43.4526,43.6412,43.4526,43.6412,35151.0
2017-02-28 10:00:00,53.19,53.19,53.15,53.17,25178.0,43.6248,43.6248,43.592,43.6084,25178.0
2017-02-28 10:05:00,53.16,53.17,53.01,53.05,54563.0,43.6002,43.6084,43.4772,43.51,54563.0
2017-02-28 10:10:00,53.05,53.08,53.01,53.01,17659.0,43.51,43.5346,43.4772,43.4772,17659.0
2017-02-28 10:15:00,53.02,53.07,53.01,53.06,18709.0,43.4854,43.5264,43.4772,43.5182,18709.0
2017-02-28 10:20:00,53.07,53.14,53.06,53.11,17729.0,43.5264,43.5838,43.5182,43.5592,17729.0
2017-02-28 10:25:00,53.12,53.16,53.1,53.15,13347.0,43.5674,43.6002,43.551,43.592,13347.0
2017-02-28 10:30:00,53.16,53.19,53.12,53.17,26253.0,43.6002,43.6248,43.5674,43.6084,26253.0
2017-02-28 10:35:00,53.16,53.19,53.11,53.11,12400.0,43.6002,43.6248,43.5592,43.5592,12400.0
2017-02-28 10:40:00,53.1,53.19,53.09,53.18,43882.0,43.551,43.6248,43.5428,43.6166,43882.0
2017-02-28 10:45:00,53.18,53.21,53.15,53.2,24097.0,43.6166,43.6412,43.592,43.633,24097.0
2017-02-28 10:50:00,53.21,53.26,53.18,53.26,28971.0,43.6412,43.6822,43.6166,43.6822,28971.0
2017-02-28 10:55:00,53.26,53.32,53.25,53.3,26873.0,43.6822,43.7314,43.674,43.715,26873.0
2017-02-28 11:00:00,53.3,53.32,53.24,53.32,40188.0,43.715,43.7314,43.6658,43.7314,40188.0
2017-02-28 11:05:00,53.31,53.32,53.28,53.31,20654.0,43.7232,43.7314,43.6986,43.7232,20654.0
2017-02-28 11:10:00,53.31,53.36,53.31,53.35,28658.0,43.7232,43.7643,43.7232,43.756,28658.0
2017-02-28 11:15:00,53.34,53.38,53.32,53.35,30518.0,43.7478,43.7807,43.7314,43.756,30518.0
2017-02-28 11:20:00,53.35,53.36,53.34,53.35,8238.0,43.756,43.7643,43.7478,43.756,8238.0
2017-02-28 11:25:00,53.36,53.4,53.35,53.37,23637.0,43.7643,43.7971,43.756,43.7725,23637.0
2017-02-28 11:30:00,53.36,53.36,53.26,53.26,12170.0,43.7643,43.7643,43.6822,43.6822,12170.0
2017-02-28 11:35:00,53.27,53.32,53.24,53.32,36649.0,43.6904,43.7314,43.6658,43.7314,36649.0
2017-02-28 11:40:00,53.32,53.32,53.24,53.28,40305.0,43.7314,43.7314,43.6658,43.6986,40305.0
2017-02-28 11:45:00,53.27,53.28,53.25,53.27,14161.0,43.6904,43.6986,43.674,43.6904,14161.0
2017-02-28 11:50:00,53.28,53.32,53.27,53.3,17623.0,43.6986,43.7314,43.6904,43.715,17623.0
2017-02-28 11:55:00,53.3,53.32,53.29,53.3,16632.0,43.715,43.7314,43.7068,43.715,16632.0
2017-02-28 12:00:00,53.3,53.4,53.3,53.39,17584.0,43.715,43.7971,43.715,43.7889,17584.0
2017-02-28 12:05:00,53.4,53.4,53.36,53.39,19561.0,43.7971,43.7971,43.7643,43.7889,19561.0
2017-02-28 12:10:00,53.38,53.39,53.34,53.36,26081.0,43.7807,43.7889,43.7478,43.7643,26081.0
2017-02-28 12:15:00,53.36,53.38,53.31,53.32,24388.0,43.7643,43.7807,43.7232,43.7314,24388.0
2017-02-28 12:20:00,53.33,53.33,53.27,53.27,86120.0,43.7396,43.7396,43.6904,43.6904,86120.0
2017-02-28 12:25:00,53.27,53.35,53.26,53.32,64029.0,43.6904,43.756,43.6822,43.7314,64029.0
2017-02-28 12:30:00,53.32,53.32,53.24,53.27,29221.0,43.7314,43.7314,43.6658,43.6904,29221.0
2017-02-28 12:35:00,53.26,53.32,53.23,53.24,22277.0,43.6822,43.7314,43.6576,43.6658,22277.0
2017-02-28 12:40:00,53.25,53.25,53.16,53.16,19985.0,43.674,43.674,43.6002,43.6002,19985.0
2017-02-28 12:45:00,53.16,53.22,53.15,53.21,14370.0,43.6002,43.6494,43.592,43.6412,14370.0
2017-02-28 12:50:00,53.18,53.24,53.18,53.21,12028.0,43.6166,43.6658,43.6166,43.6412,12028.0
2017-02-28 12:55:00,53.21,53.24,53.18,53.18,14989.0,43.6412,43.6658,43.6166,43.6166,14989.0
2017-02-28 13:00:00,53.18,53.26,53.18,53.22,23349.0,43.6166,43.6822,43.6166,43.6494,23349.0
2017-02-28 13:05:00,53.22,53.25,53.19,53.19,9430.0,43.6494,43.674,43.6248,43.6248,9430.0
2017-02-28 13:10:00,53.2,53.23,53.18,53.19,8215.0,43.633,43.6576,43.6166,43.6248,8215.0
2017-02-28 13:15:00,53.18,53.2,53.16,53.16,9051.0,43.6166,43.633,43.6002,43.6002,9051.0
2017-02-28 13:20:00,53.16,53.17,53.13,53.13,9522.0,43.6002,43.6084,43.5756,43.5756,9522.0
2017-02-28 13:25:00,53.14,53.15,53.1,53.13,17901.0,43.5838,43.592,43.551,43.5756,17901.0
2017-02-28 13:30:00,53.14,53.14,53.05,53.05,8262.0,43.5838,43.5838,43.51,43.51,8262.0
2017-02-28 13:35:00,53.05,53.11,53.05,53.1,9261.0,43.51,43.5592,43.51,43.551,9261.0
2017-02-28 13:40:00,53.1,53.12,53.04,53.12,26940.0,43.551,43.5674,43.5018,43.5674,26940.0
2017-02-28 13:45:00,53.11,53.11,53.05,53.07,11759.0,43.5592,43.5592,43.51,43.5264,11759.0
2017-02-28 13:50:00,53.08,53.1,53.05,53.08,10373.0,43.5346,43.551,43.51,43.5346,10373.0
2017-02-28 13:55:00,53.07,53.1,53.05,53.09,6438.0,43.5264,43.551,43.51,43.5428,6438.0
2017-02-28 14:00:00,53.09,53.1,53.02,53.02,10755.0,43.5428,43.551,43.4854,43.4854,10755.0
2017-02-28 14:05:00,53.02,53.03,52.94,52.97,32775.0,43.4854,43.4936,43.4198,43.4444,32775.0
2017-02-28 14:10:00,52.97,52.98,52.94,52.96,11103.0,43.4444,43.4526,43.4198,43.4362,11103.0
2017-02-28 14:15:00,52.96,52.98,52.94,52.96,17934.0,43.4362,43.4526,43.4198,43.4362,17934.0
2017-02-28 14:20:00,52.96,52.97,52.95,52.97,4730.0,43.4362,43.4444,43.428,43.4444,4730.0
2017-02-28 14:25:00,52.97,53.01,52.94,52.99,37939.0,43.4444,43.4772,43.4198,43.4608,37939.0
2017-02-28 14:30:00,52.99,52.99,52.96,52.98,10358.0,43.4608,43.4608,43.4362,43.4526,10358.0
2017-02-28 14:35:00,52.98,53.0,52.96,52.99,16821.0,43.4526,43.469,43.4362,43.4608,16821.0
2017-02-28 14:40:00,52.99,53.0,52.97,52.99,13510.0,43.4608,43.469,43.4444,43.4608,13510.0
2017-02-28 14:45:00,52.99,53.02,52.97,53.02,25792.0,43.4608,43.4854,43.4444,43.4854,25792.0
2017-02-28 14:50:00,53.04,53.06,53.03,53.05,10758.0,43.5018,43.5182,43.4936,43.51,10758.0
2017-02-28 14:55:00,53.05,53.05,53.02,53.03,8518.0,43.51,43.51,43.4854,43.4936,8518.0
2017-02-28 15:00:00,53.02,53.03,52.98,53.01,23977.0,43.4854,43.4936,43.4526,43.4772,23977.0
2017-02-28 15:05:00,53.01,53.02,52.99,53.0,10305.0,43.4772,43.4854,43.4608,43.469,10305.0
2017-02-28 15:10:00,53.01,53.03,53.0,53.02,13472.0,43.4772,43.4936,43.469,43.4854,13472.0
2017-02-28 15:15:00,53.03,53.03,52.97,52.98,29394.0,43.4936,43.4936,43.4444,43.4526,29394.0
2017-02-28 15:20:00,52.98,52.98,52.93,52.96,27566.0,43.4526,43.4526,43.4116,43.4362,27566.0
2017-02-28 15:25:00,52.96,52.97,52.95,52.95,27322.0,43.4362,43.4444,43.428,43.428,27322.0
2017-02-28 15:30:00,52.95,52.97,52.93,52.96,44382.0,43.428,43.4444,43.4116,43.4362,44382.0
2017-02-28 15:35:00,52.96,52.97,52.92,52.95,89835.0,43.4362,43.4444,43.4034,43.428,89835.0
2017-02-28 15:40:00,52.94,52.94,52.9,52.93,64298.0,43.4198,43.4198,43.387,43.4116,64298.0
2017-02-28 15:45:00,52.92,52.96,52.91,52.96,43642.0,43.4034,43.4362,43.3952,43.4362,43642.0
2017-02-28 15:50:00,52.96,52.97,52.95,52.96,63613.0,43.4362,43.4444,43.428,43.4362,63613.0
2017-02-28 15:55:00,52.96,52.99,52.95,52.96,155107.0,43.4362,43.4608,43.428,43.4362,155107.0
2017-03-01 09:30:00,54.65,54.86,54.53,54.53,439441.0,44.8223,44.9945,44.7238,44.7238,439441.0
2017-03-01 09:35:00,54.52,54.83,54.42,54.79,306873.0,44.7156,44.9699,44.6336,44.9371,306873.0
2017-03-01 09:40:00,54.79,54.81,54.54,54.58,213261.0,44.9371,44.9535,44.7321,44.7649,213261.0
2017-03-01 09:45:00,54.56,54.87,54.54,54.85,112457.0,44.7485,45.0027,44.7321,44.9863,112457.0
2017-03-01 09:50:00,54.86,54.96,54.63,54.65,176209.0,44.9945,45.0765,44.8059,44.8223,176209.0
2017-03-01 09:55:00,54.64,54.84,54.61,54.64,56633.0,44.8141,44.9781,44.7895,44.8141,56633.0
2017-03-01 10:00:00,54.63,54.72,54.54,54.71,76666.0,44.8059,44.8797,44.7321,44.8715,76666.0
2017-03-01 10:05:00,54.71,54.76,54.59,54.72,91217.0,44.8715,44.9125,44.7731,44.8797,91217.0
2017-03-01 10:10:00,54.72,54.77,54.62,54.74,117226.0,44.8797,44.9207,44.7977,44.8961,117226.0
2017-03-01 10:15:00,54.74,54.82,54.73,54.79,82399.0,44.8961,44.9617,44.8879,44.9371,82399.0
2017-03-01 10:20:00,54.78,54.94,54.78,54.92,154217.0,44.9289,45.0601,44.9289,45.0437,154217.0
2017-03-01 10:25:00,54.92,54.95,54.86,54.89,49952.0,45.0437,45.0683,44.9945,45.0191,49952.0
2017-03-01 10:30:00,54.88,54.88,54.73,54.75,55846.0,45.0109,45.0109,44.8879,44.9043,55846.0
2017-03-01 10:35:00,54.75,54.83,54.72,54.73,87696.0,44.9043,44.9699,44.8797,44.8879,87696.0
2017-03-01 10:40:00,54.73,54.77,54.72,54.75,50786.0,44.8879,44.9207,44.8797,44.9043,50786.0
2017-03-01 10:45:00,54.74,54.82,54.74,54.76,57936.0,44.8961,44.9617,44.8961,44.9125,57936.0
2017-03-01 10:50:00,54.76,54.76,54.56,54.58,93721.0,44.9125,44.9125,44.7485,44.7649,93721.0
2017-03-01 10:55:00,54.57,54.66,54.56,54.59,67825.0,44.7567,44.8305,44.7485,44.7731,67825.0
2017-03-01 11:00:00,54.59,54.69,54.59,54.66,42765.0,44.7731,44.8551,44.7731,44.8305,42765.0
2017-03-01 11:05:00,54.66,54.7,54.65,54.7,62564.0,44.8305,44.8633,44.8223,44.8633,62564.0
2017-03-01 11:10:00,54.7,54.7,54.65,54.66,29967.0,44.8633,44.8633,44.8223,44.8305,29967.0
2017-03-01 11:15:00,54.67,54.68,54.61,54.62,57846.0,44.8387,44.8469,44.7895,44.7977,57846.0
2017-03-01 11:20:00,54.63,54.66,54.6,54.61,59931.0,44.8059,44.8305,44.7813,44.7895,59931.0
2017-03-01 11:25:00,54.61,54.66,54.59,54.65,98535.0,44.7895,44.8305,44.7731,44.8223,98535.0
2017-03-01 11:30:00,54.65,54.75,54.64,54.7,89812.0,44.8223,44.9043,44.8141,44.8633,89812.0
2017-03-01 11:35:00,54.69,54.7,54.66,54.68,51817.0,44.8551,44.8633,44.8305,44.8469,51817.0
2017-03-01 11:40:00,54.69,54.71,54.68,54.7,41923.0,44.8551,44.8715,44.8469,44.8633,41923.0
2017-03-01 11:45:00,54.7,54.71,54.69,54.7,32079.0,44.8633,44.8715,44.8551,44.8633,32079.0
2017-03-01 11:50:00,54.7,54.7,54.64,54.66,105707.0,44.8633,44.8633,44.8141,44.8305,105707.0
2017-03-01 11:55:00,54.65,54.66,54.64,54.66,21910.0,44.8223,44.8305,44.8141,44.8305,21910.0
2017-03-01 12:00:00,54.66,54.72,54.63,54.7,49440.0,44.8305,44.8797,44.8059,44.8633,49440.0
2017-03-01 12:05:00,54.7,54.72,54.67,54.71,26670.0,44.8633,44.8797,44.8387,44.8715,26670.0
2017-03-01 12:10:00,54.72,54.73,54.68,54.72,47947.0,44.8797,44.8879,44.8469,44.8797,47947.0
2017-03-01 12:15:00,54.72,54.72,54.64,54.68,56992.0,44.8797,44.8797,44.8141,44.8469,56992.0
2017-03-01 12:20:00,54.68,54.87,54.67,54.85,173591.0,44.8469,45.0027,44.8387,44.9863,173591.0
2017-03-01 12:25:00,54.84,54.89,54.84,54.88,37290.0,44.9781,45.0191,44.9781,45.0109,37290.0
2017-03-01 12:30:00,54.88,54.9,54.83,54.83,47900.0,45.0109,45.0273,44.9699,44.9699,47900.0
2017-03-01 12:35:00,54.85,54.95,54.84,54.95,60594.0,44.9863,45.0683,44.9781,45.0683,60594.0
2017-03-01 12:40:00,54.95,55.09,54.95,55.09,164297.0,45.0683,45.1831,45.0683,45.1831,164297.0
2017-03-01 12:45:00,55.08,55.12,55.02,55.11,147617.0,45.1749,45.2077,45.1257,45.1995,147617.0
2017-03-01 12:50:00,55.12,55.13,55.04,55.05,90016.0,45.2077,45.216,45.1421,45.1503,90016.0
2017-03-01 12:55:00,55.06,55.18,55.04,55.14,71455.0,45.1585,45.257,45.1421,45.2242,71455.0
2017-03-01 13:00:00,55.13,55.21,55.11,55.11,55202.0,45.216,45.2816,45.1995,45.1995,55202.0
2017-03-01 13:05:00,55.12,55.2,55.11,55.19,45434.0,45.2077,45.2734,45.1995,45.2652,45434.0
2017-03-01 13:10:00,55.19,55.21,55.15,55.16,87621.0,45.2652,45.2816,45.2324,45.2406,87621.0
2017-03-01 13:15:00,55.15,55.25,55.15,55.2,64309.0,45.2324,45.3144,45.2324,45.2734,64309.0
2017-03-01 13:20:00,55.21,55.24,55.15,55.15,49896.0,45.2816,45.3062,45.2324,45.2324,49896.0
2017-03-01 13:25:00,55.16,55.24,55.14,55.23,45531.0,45.2406,45.3062,45.2242,45.298,45531.0
2017-03-01 13:30:00,55.22,55.26,55.13,55.25,133885.0,45.2898,45.3226,45.216,45.3144,133885.0
2017-03-01 13:35:00,55.25,55.28,55.19,55.27,56466.0,45.3144,45.339,45.2652,45.3308,56466.0
2017-03-01 13:40:00,55.28,55.33,55.22,55.23,83327.0,45.339,45.38,45.2898,45.298,83327.0
2017-03-01 13:45:00,55.24,55.32,55.24,55.27,79593.0,45.3062,45.3718,45.3062,45.3308,79593.0
2017-03-01 13:50:00,55.27,55.29,55.2,55.2,32475.0,45.3308,45.3472,45.2734,45.2734,32475.0
2017-03-01 13:55:00,55.2,55.25,55.16,55.17,36650.0,45.2734,45.3144,45.2406,45.2488,36650.0
2017-03-01 14:00:00,55.2,55.25,55.14,55.15,49635.0,45.2734,45.3144,45.2242,45.2324,49635.0
2017-03-01 14:05:00,55.14,55.16,55.06,55.09,54898.0,45.2242,45.2406,45.1585,45.1831,54898.0
2017-03-01 14:10:00,55.09,55.13,55.08,55.12,26008.0,45.1831,45.216,45.1749,45.2077,26008.0
2017-03-01 14:15:00,55.13,55.25,55.09,55.22,68360.0,45.216,45.3144,45.1831,45.2898,68360.0
2017-03-01 14:20:00,55.23,55.25,55.2,55.25,26877.0,45.298,45.3144,45.2734,45.3144,26877.0
2017-03-01 14:25:00,55.25,55.26,55.2,55.22,41662.0,45.3144,45.3226,45.2734,45.2898,41662.0
2017-03-01 14:30:00,55.23,55.25,55.2,55.22,42490.0,45.298,45.3144,45.2734,45.2898,42490.0
2017-03-01 14:35:00,55.21,55.25,55.21,55.23,33039.0,45.2816,45.3144,45.2816,45.298,33039.0
2017-03-01 14:40:00,55.23,55.25,55.22,55.23,32534.0,45.298,45.3144,45.2898,45.298,32534.0
2017-03-01 14:45:00,55.23,55.24,55.17,55.23,43734.0,45.298,45.3062,45.2488,45.298,43734.0
2017-03-01 14:50:00,55.22,55.25,55.2,55.21,37772.0,45.2898,45.3144,45.2734,45.2816,37772.0
2017-03-01 14:55:00,55.22,55.28,55.21,55.27,49116.0,45.2898,45.339,45.2816,45.3308,49116.0
2017-03-01 15:00:00,55.26,55.27,55.21,55.21,44887.0,45.3226,45.3308,45.2816,45.2816,44887.0
2017-03-01 15:05:00,55.21,55.21,55.11,55.11,63525.0,45.2816,45.2816,45.1995,45.1995,63525.0
2017-03-01 15:10:00,55.11,55.13,55.07,55.08,38761.0,45.1995,45.216,45.1667,45.1749,38761.0
2017-03-01 15:15:00,55.09,55.14,55.07,55.14,49358.0,45.1831,45.2242,45.1667,45.2242,49358.0
2017-03-01 15:20:00,55.13,55.17,55.12,55.14,46290.0,45.216,45.2488,45.2077,45.2242,46290.0
2017-03-01 15:25:00,55.13,55.15,55.09,55.14,42524.0,45.216,45.2324,45.1831,45.2242,42524.0
2017-03-01 15:30:00,55.13,55.15,55.11,55.13,62371.0,45.216,45.2324,45.1995,45.216,62371.0
2017-03-01 15:35:00,55.14,55.16,55.1,55.1,50430.0,45.2242,45.2406,45.1913,45.1913,50430.0
2017-03-01 15:40:00,55.1,55.12,55.05,55.12,153991.0,45.1913,45.2077,45.1503,45.2077,153991.0
2017-03-01 15:45:00,55.11,55.12,55.02,55.03,97382.0,45.1995,45.2077,45.1257,45.1339,97382.0
2017-03-01 15:50:00,55.03,55.06,54.99,55.01,253675.0,45.1339,45.1585,45.1011,45.1175,253675.0
2017-03-01 15:55:00,55.0,55.05,54.89,54.97,524812.0,45.1093,45.1503,45.0191,45.0847,524812.0
2017-03-02 09:30:00,54.9,54.9,54.57,54.61,75811.0,45.0273,45.0273,44.7567,44.7895,75811.0
2017-03-02 09:35:00,54.61,54.78,54.58,54.61,136095.0,44.7895,44.9289,44.7649,44.7895,136095.0
2017-03-02 09:40:00,54.64,54.67,54.48,54.49,91127.0,44.8141,44.8387,44.6828,44.691,91127.0
2017-03-02 09:45:00,54.5,54.51,54.35,54.45,97636.0,44.6992,44.7074,44.5762,44.6582,97636.0
2017-03-02 09:50:00,54.45,54.46,54.3,54.34,72709.0,44.6582,44.6664,44.5352,44.568,72709.0
2017-03-02 09:55:00,54.35,54.35,54.18,54.18,157832.0,44.5762,44.5762,44.4368,44.4368,157832.0
2017-03-02 10:00:00,54.16,54.28,54.14,54.19,86674.0,44.4204,44.5188,44.404,44.445,86674.0
2017-03-02 10:05:00,54.18,54.18,54.06,54.08,79939.0,44.4368,44.4368,44.3384,44.3548,79939.0
2017-03-02 10:10:00,54.06,54.06,53.89,53.94,161677.0,44.3384,44.3384,44.1989,44.2399,161677.0
2017-03-02 10:15:00,53.93,53.99,53.9,53.91,106054.0,44.2317,44.281,44.2071,44.2153,106054.0
2017-03-02 10:20:00,53.91,54.01,53.91,53.97,98462.0,44.2153,44.2974,44.2153,44.2646,98462.0
2017-03-02 10:25:00,53.98,53.99,53.84,53.85,73879.0,44.2728,44.281,44.1579,44.1661,73879.0
2017-03-02 10:30:00,53.85,53.91,53.8,53.88,63037.0,44.1661,44.2153,44.1251,44.1907,63037.0
2017-03-02 10:35:00,53.88,53.98,53.87,53.96,44438.0,44.1907,44.2728,44.1825,44.2564,44438.0
2017-03-02 10:40:00,53.96,54.01,53.93,54.0,77474.0,44.2564,44.2974,44.2317,44.2892,77474.0
2017-03-02 10:45:00,54.0,54.01,53.93,53.96,43661.0,44.2892,44.2974,44.2317,44.2564,43661.0
2017-03-02 10:50:00,53.96,53.99,53.87,53.87,51742.0,44.2564,44.281,44.1825,44.1825,51742.0
2017-03-02 10:55:00,53.87,53.87,53.79,53.84,56775.0,44.1825,44.1825,44.1169,44.1579,56775.0
2017-03-02 11:00:00,53.85,53.89,53.83,53.86,28028.0,44.1661,44.1989,44.1497,44.1743,28028.0
2017-03-02 11:05:00,53.86,53.87,53.8,53.87,32700.0,44.1743,44.1825,44.1251,44.1825,32700.0
2017-03-02 11:10:00,53.87,53.89,53.81,53.82,45040.0,44.1825,44.1989,44.1333,44.1415,45040.0
2017-03-02 11:15:00,53.82,53.92,53.81,53.9,35059.0,44.1415,44.2235,44.1333,44.2071,35059.0
2017-03-02 11:20:00,53.9,53.91,53.83,53.86,37973.0,44.2071,44.2153,44.1497,44.1743,37973.0
2017-03-02 11:25:00,53.85,53.86,53.77,53.77,34906.0,44.1661,44.1743,44.1005,44.1005,34906.0
2017-03-02 11:30:00,53.78,53.8,53.74,53.75,98163.0,44.1087,44.1251,44.0759,44.0841,98163.0
2017-03-02 11:35:00,53.75,53.76,53.65,53.65,47092.0,44.0841,44.0923,44.0021,44.0021,47092.0
2017-03-02 11:40:00,53.65,53.66,53.5,53.58,100001.0,44.0021,44.0103,43.8791,43.9447,100001.0
2017-03-02 11:45:00,53.57,53.6,53.49,53.52,90759.0,43.9365,43.9611,43.8709,43.8955,90759.0
2017-03-02 11:50:00,53.51,53.6,53.51,53.57,58849.0,43.8873,43.9611,43.8873,43.9365,58849.0
2017-03-02 11:55:00,53.58,53.7,53.57,53.7,53608.0,43.9447,44.0431,43.9365,44.0431,53608.0
2017-03-02 12:00:00,53.69,53.71,53.6,53.65,31150.0,44.0349,44.0513,43.9611,44.0021,31150.0
2017-03-02 12:05:00,53.65,53.77,53.65,53.72,40569.0,44.0021,44.1005,44.0021,44.0595,40569.0
2017-03-02 12:10:00,53.72,53.74,53.63,53.64,70195.0,44.0595,44.0759,43.9857,43.9939,70195.0
2017-03-02 12:15:00,53.65,53.74,53.63,53.73,48253.0,44.0021,44.0759,43.9857,44.0677,48253.0
2017-03-02 12:20:00,53.73,53.73,53.61,53.62,35215.0,44.0677,44.0677,43.9693,43.9775,35215.0
2017-03-02 12:25:00,53.63,53.66,53.6,53.64,35916.0,43.9857,44.0103,43.9611,43.9939,35916.0
2017-03-02 12:30:00,53.64,53.66,53.59,53.63,79647.0,43.9939,44.0103,43.9529,43.9857,79647.0
2017-03-02 12:35:00,53.63,53.66,53.62,53.66,12050.0,43.9857,44.0103,43.9775,44.0103,12050.0
2017-03-02 12:40:00,53.66,53.66,53.57,53.58,26213.0,44.0103,44.0103,43.9365,43.9447,26213.0
2017-03-02 12:45:00,53.59,53.6,53.53,53.55,17210.0,43.9529,43.9611,43.9037,43.9201,17210.0
2017-03-02 12:50:00,53.55,53.58,53.52,53.57,22176.0,43.9201,43.9447,43.8955,43.9365,22176.0
2017-03-02 12:55:00,53.58,53.58,53.51,53.53,21103.0,43.9447,43.9447,43.8873,43.9037,21103.0
2017-03-02 13:00:00,53.53,53.55,53.52,53.53,37034.0,43.9037,43.9201,43.8955,43.9037,37034.0
2017-03-02 13:05:00,53.53,53.54,53.39,53.4,74243.0,43.9037,43.9119,43.7889,43.7971,74243.0
2017-03-02 13:10:00,53.4,53.41,53.31,53.33,59277.0,43.7971,43.8053,43.7232,43.7396,59277.0
2017-03-02 13:15:00,53.33,53.4,53.33,53.37,16233.0,43.7396,43.7971,43.7396,43.7725,16233.0
2017-03-02 13:20:00,53.37,53.43,53.34,53.42,27689.0,43.7725,43.8217,43.7478,43.8135,27689.0
2017-03-02 13:25:00,53.43,53.44,53.39,53.44,16652.0,43.8217,43.8299,43.7889,43.8299,16652.0
2017-03-02 13:30:00,53.44,53.49,53.43,53.47,15734.0,43.8299,43.8709,43.8217,43.8545,15734.0
2017-03-02 13:35:00,53.48,53.55,53.47,53.54,15756.0,43.8627,43.9201,43.8545,43.9119,15756.0
2017-03-02 13:40:00,53.54,53.54,53.49,53.5,18126.0,43.9119,43.9119,43.8709,43.8791,18126.0
2017-03-02 13:45:00,53.5,53.53,53.5,53.53,15106.0,43.8791,43.9037,43.8791,43.9037,15106.0
2017-03-02 13:50:00,53.53,53.53,53.48,53.51,28804.0,43.9037,43.9037,43.8627,43.8873,28804.0
2017-03-02 13:55:00,53.51,53.53,53.49,53.53,19417.0,43.8873,43.9037,43.8709,43.9037,19417.0
2017-03-02 14:00:00,53.53,53.57,53.52,53.57,18740.0,43.9037,43.9365,43.8955,43.9365,18740.0
2017-03-02 14:05:00,53.57,53.59,53.54,53.54,12284.0,43.9365,43.9529,43.9119,43.9119,12284.0
2017-03-02 14:10:00,53.53,53.54,53.5,53.53,11190.0,43.9037,43.9119,43.8791,43.9037,11190.0
2017-03-02 14:15:00,53.53,53.54,53.52,53.53,5894.0,43.9037,43.9119,43.8955,43.9037,5894.0
2017-03-02 14:20:00,53.52,53.53,53.5,53.5,14105.0,43.8955,43.9037,43.8791,43.8791,14105.0
2017-03-02 14:25:00,53.5,53.58,53.5,53.56,21509.0,43.8791,43.9447,43.8791,43.9283,21509.0
2017-03-02 14:30:00,53.57,53.67,53.57,53.66,29009.0,43.9365,44.0185,43.9365,44.0103,29009.0
2017-03-02 14:35:00,53.65,53.67,53.62,53.66,20038.0,44.0021,44.0185,43.9775,44.0103,20038.0
2017-03-02 14:40:00,53.67,53.7,53.66,53.69,29139.0,44.0185,44.0431,44.0103,44.0349,29139.0
2017-03-02 14:45:00,53.68,53.72,53.68,53.71,34189.0,44.0267,44.0595,44.0267,44.0513,34189.0
2017-03-02 14:50:00,53.71,53.72,53.67,53.7,16758.0,44.0513,44.0595,44.0185,44.0431,16758.0
2017-03-02 14:55:00,53.71,53.72,53.69,53.72,17071.0,44.0513,44.0595,44.0349,44.0595,17071.0
2017-03-02 15:00:00,53.72,53.72,53.62,53.62,30088.0,44.0595,44.0595,43.9775,43.9775,30088.0
2017-03-02 15:05:00,53.62,53.63,53.6,53.62,9817.0,43.9775,43.9857,43.9611,43.9775,9817.0
2017-03-02 15:10:00,53.63,53.63,53.59,53.61,14193.0,43.9857,43.9857,43.9529,43.9693,14193.0
2017-03-02 15:15:00,53.61,53.61,53.57,53.59,17405.0,43.9693,43.9693,43.9365,43.9529,17405.0
2017-03-02 15:20:00,53.59,53.62,53.58,53.62,16251.0,43.9529,43.9775,43.9447,43.9775,16251.0
2017-03-02 15:25:00,53.61,53.61,53.57,53.61,25326.0,43.9693,43.9693,43.9365,43.9693,25326.0
2017-03-02 15:30:00,53.61,53.62,53.56,53.57,28273.0,43.9693,43.9775,43.9283,43.9365,28273.0
2017-03-02 15:35:00,53.56,53.62,53.56,53.61,54597.0,43.9283,43.9775,43.9283,43.9693,54597.0
2017-03-02 15:40:00,53.61,53.61,53.55,53.55,51879.0,43.9693,43.9693,43.9201,43.9201,51879.0
2017-03-02 15:45:00,53.56,53.63,53.55,53.62,86797.0,43.9283,43.9857,43.9201,43.9775,86797.0
2017-03-02 15:50:00,53.62,53.66,53.61,53.66,97143.0,43.9775,44.0103,43.9693,44.0103,97143.0
2017-03-02 15:55:00,53.66,53.71,53.62,53.66,302576.0,44.0103,44.0513,43.9775,44.0103,302576.0
2017-03-03 09:30:00,53.53,53.71,53.53,53.55,74506.0,43.9037,44.0513,43.9037,43.9201,74506.0
2017-03-03 09:35:00,53.57,53.7,53.54,53.64,102291.0,43.9365,44.0431,43.9119,43.9939,102291.0
2017-03-03 09:40:00,53.66,53.66,53.47,53.6,93063.0,44.0103,44.0103,43.8545,43.9611,93063.0
2017-03-03 09:45:00,53.61,53.66,53.48,53.66,29809.0,43.9693,44.0103,43.8627,44.0103,29809.0
2017-03-03 09:50:00,53.66,53.68,53.36,53.39,58997.0,44.0103,44.0267,43.7643,43.7889,58997.0
2017-03-03 09:55:00,53.39,53.47,53.24,53.46,45261.0,43.7889,43.8545,43.6658,43.8463,45261.0
2017-03-03 10:00:00,53.45,53.45,53.35,53.39,32167.0,43.8381,43.8381,43.756,43.7889,32167.0
2017-03-03 10:05:00,53.39,53.4,53.34,53.35,18781.0,43.7889,43.7971,43.7478,43.756,18781.0
2017-03-03 10:10:00,53.35,53.41,53.33,53.38,32101.0,43.756,43.8053,43.7396,43.7807,32101.0
2017-03-03 10:15:00,53.39,53.41,53.32,53.32,26566.0,43.7889,43.8053,43.7314,43.7314,26566.0
2017-03-03 10:20:00,53.32,53.32,53.2,53.22,30736.0,43.7314,43.7314,43.633,43.6494,30736.0
2017-03-03 10:25:00,53.23,53.24,53.19,53.24,29628.0,43.6576,43.6658,43.6248,43.6658,29628.0
2017-03-03 10:30:00,53.24,53.28,53.11,53.12,34821.0,43.6658,43.6986,43.5592,43.5674,34821.0
2017-03-03 10:35:00,53.13,53.16,53.08,53.1,37642.0,43.5756,43.6002,43.5346,43.551,37642.0
2017-03-03 10:40:00,53.1,53.26,53.1,53.2,40794.0,43.551,43.6822,43.551,43.633,40794.0
2017-03-03 10:45:00,53.21,53.26,53.15,53.17,61097.0,43.6412,43.6822,43.592,43.6084,61097.0
2017-03-03 10:50:00,53.18,53.27,53.16,53.26,44900.0,43.6166,43.6904,43.6002,43.6822,44900.0
2017-03-03 10:55:00,53.26,53.26,53.16,53.18,16829.0,43.6822,43.6822,43.6002,43.6166,16829.0
2017-03-03 11:00:00,53.19,53.21,53.15,53.17,12739.0,43.6248,43.6412,43.592,43.6084,12739.0
2017-03-03 11:05:00,53.17,53.19,53.15,53.16,29715.0,43.6084,43.6248,43.592,43.6002,29715.0
2017-03-03 11:10:00,53.16,53.21,53.14,53.19,38246.0,43.6002,43.6412,43.5838,43.6248,38246.0
2017-03-03 11:15:00,53.19,53.19,53.14,53.14,18221.0,43.6248,43.6248,43.5838,43.5838,18221.0
2017-03-03 11:20:00,53.14,53.27,53.14,53.27,56236.0,43.5838,43.6904,43.5838,43.6904,56236.0
2017-03-03 11:25:00,53.26,53.33,53.15,53.16,57918.0,43.6822,43.7396,43.592,43.6002,57918.0
2017-03-03 11:30:00,53.15,53.2,53.11,53.19,44222.0,43.592,43.633,43.5592,43.6248,44222.0
2017-03-03 11:35:00,53.17,53.18,53.12,53.13,28440.0,43.6084,43.6166,43.5674,43.5756,28440.0
2017-03-03 11:40:00,53.15,53.17,53.12,53.13,10647.0,43.592,43.6084,43.5674,43.5756,10647.0
2017-03-03 11:45:00,53.13,53.16,53.1,53.11,13255.0,43.5756,43.6002,43.551,43.5592,13255.0
2017-03-03 11:50:00,53.11,53.18,53.09,53.16,43233.0,43.5592,43.6166,43.5428,43.6002,43233.0
2017-03-03 11:55:00,53.16,53.17,53.12,53.13,20884.0,43.6002,43.6084,43.5674,43.5756,20884.0
2017-03-03 12:00:00,53.13,53.22,53.13,53.17,23874.0,43.5756,43.6494,43.5756,43.6084,23874.0
2017-03-03 12:05:00,53.17,53.23,53.17,53.23,35527.0,43.6084,43.6576,43.6084,43.6576,35527.0
2017-03-03 12:10:00,53.24,53.25,53.19,53.24,12625.0,43.6658,43.674,43.6248,43.6658,12625.0
2017-03-03 12:15:00,53.25,53.26,53.17,53.2,13571.0,43.674,43.6822,43.6084,43.633,13571.0
2017-03-03 12:20:00,53.21,53.23,53.16,53.19,28080.0,43.6412,43.6576,43.6002,43.6248,28080.0
2017-03-03 12:25:00,53.19,53.24,53.17,53.24,19064.0,43.6248,43.6658,43.6084,43.6658,19064.0
2017-03-03 12:30:00,53.24,53.34,53.24,53.3,25744.0,43.6658,43.7478,43.6658,43.715,25744.0
2017-03-03 12:35:00,53.3,53.32,53.25,53.3,20494.0,43.715,43.7314,43.674,43.715,20494.0
2017-03-03 12:40:00,53.29,53.31,53.26,53.28,23590.0,43.7068,43.7232,43.6822,43.6986,23590.0
2017-03-03 12:45:00,53.28,53.3,53.26,53.27,7951.0,43.6986,43.715,43.6822,43.6904,7951.0
2017-03-03 12:50:00,53.27,53.29,53.22,53.25,35985.0,43.6904,43.7068,43.6494,43.674,35985.0
2017-03-03 12:55:00,53.25,53.37,53.24,53.34,98710.0,43.674,43.7725,43.6658,43.7478,98710.0
2017-03-03 13:00:00,53.34,53.37,53.17,53.35,59281.0,43.7478,43.7725,43.6084,43.756,59281.0
2017-03-03 13:05:00,53.33,53.36,53.24,53.32,38552.0,43.7396,43.7643,43.6658,43.7314,38552.0
2017-03-03 13:10:00,53.32,53.37,53.27,53.29,17184.0,43.7314,43.7725,43.6904,43.7068,17184.0
2017-03-03 13:15:00,53.28,53.29,53.25,53.27,11896.0,43.6986,43.7068,43.674,43.6904,11896.0
2017-03-03 13:20:00,53.26,53.27,53.23,53.24,7183.0,43.6822,43.6904,43.6576,43.6658,7183.0
2017-03-03 13:25:00,53.25,53.28,53.24,53.26,9207.0,43.674,43.6986,43.6658,43.6822,9207.0
2017-03-03 13:30:00,53.26,53.3,53.21,53.22,16785.0,43.6822,43.715,43.6412,43.6494,16785.0
2017-03-03 13:35:00,53.22,53.24,53.2,53.22,26060.0,43.6494,43.6658,43.633,43.6494,26060.0
2017-03-03 13:40:00,53.22,53.26,53.21,53.25,34819.0,43.6494,43.6822,43.6412,43.674,34819.0
2017-03-03 13:45:00,53.25,53.32,53.22,53.32,31171.0,43.674,43.7314,43.6494,43.7314,31171.0
2017-03-03 13:50:00,53.32,53.38,53.31,53.35,13090.0,43.7314,43.7807,43.7232,43.756,13090.0
2017-03-03 13:55:00,53.36,53.41,53.36,53.38,21974.0,43.7643,43.8053,43.7643,43.7807,21974.0
2017-03-03 14:00:00,53.38,53.38,53.33,53.36,42507.0,43.7807,43.7807,43.7396,43.7643,42507.0
2017-03-03 14:05:00,53.36,53.4,53.36,53.39,11250.0,43.7643,43.7971,43.7643,43.7889,11250.0
2017-03-03 14:10:00,53.39,53.41,53.36,53.38,11423.0,43.7889,43.8053,43.7643,43.7807,11423.0
2017-03-03 14:15:00,53.36,53.37,53.28,53.28,20124.0,43.7643,43.7725,43.6986,43.6986,20124.0
2017-03-03 14:20:00,53.29,53.38,53.28,53.37,73138.0,43.7068,43.7807,43.6986,43.7725,73138.0
2017-03-03 14:25:00,53.38,53.44,53.38,53.43,34259.0,43.7807,43.8299,43.7807,43.8217,34259.0
2017-03-03 14:30:00,53.42,53.48,53.42,53.46,25564.0,43.8135,43.8627,43.8135,43.8463,25564.0
2017-03-03 14:35:00,53.47,53.49,53.44,53.48,18480.0,43.8545,43.8709,43.8299,43.8627,18480.0
2017-03-03 14:40:00,53.48,53.52,53.47,53.5,15915.0,43.8627,43.8955,43.8545,43.8791,15915.0
2017-03-03 14:45:00,53.49,53.52,53.49,53.5,9110.0,43.8709,43.8955,43.8709,43.8791,9110.0
2017-03-03 14:50:00,53.5,53.52,53.5,53.51,4941.0,43.8791,43.8955,43.8791,43.8873,4941.0
2017-03-03 14:55:00,53.52,53.53,53.49,53.53,20862.0,43.8955,43.9037,43.8709,43.9037,20862.0
2017-03-03 15:00:00,53.52,53.61,53.51,53.6,49655.0,43.8955,43.9693,43.8873,43.9611,49655.0
2017-03-03 15:05:00,53.59,53.65,53.59,53.63,35281.0,43.9529,44.0021,43.9529,43.9857,35281.0
2017-03-03 15:10:00,53.63,53.71,53.62,53.71,25706.0,43.9857,44.0513,43.9775,44.0513,25706.0
2017-03-03 15:15:00,53.7,53.73,53.68,53.7,15027.0,44.0431,44.0677,44.0267,44.0431,15027.0
2017-03-03 15:20:00,53.71,53.78,53.7,53.78,37677.0,44.0513,44.1087,44.0431,44.1087,37677.0
2017-03-03 15:25:00,53.78,53.82,53.75,53.78,34820.0,44.1087,44.1415,44.0841,44.1087,34820.0
2017-03-03 15:30:00,53.78,53.79,53.77,53.79,17110.0,44.1087,44.1169,44.1005,44.1169,17110.0
2017-03-03 15:35:00,53.79,53.8,53.78,53.8,18200.0,44.1169,44.1251,44.1087,44.1251,18200.0
2017-03-03 15:40:00,53.79,53.8,53.78,53.8,27183.0,44.1169,44.1251,44.1087,44.1251,27183.0
2017-03-03 15:45:00,53.8,53.88,53.77,53.88,68002.0,44.1251,44.1907,44.1005,44.1907,68002.0
2017-03-03 15:50:00,53.88,53.91,53.86,53.89,100729.0,44.1907,44.2153,44.1743,44.1989,100729.0
2017-03-03 15:55:00,53.89,53.9,53.79,53.82,220943.0,44.1989,44.2071,44.1169,44.1415,220943.0
2017-03-06 09:30:00,53.71,53.89,53.68,53.84,69703.0,44.0513,44.1989,44.0267,44.1579,69703.0
2017-03-06 09:35:00,53.84,53.89,53.77,53.78,80122.0,44.1579,44.1989,44.1005,44.1087,80122.0
2017-03-06 09:40:00,53.75,53.83,53.75,53.76,29105.0,44.0841,44.1497,44.0841,44.0923,29105.0
2017-03-06 09:45:00,53.75,53.93,53.75,53.91,36173.0,44.0841,44.2317,44.0841,44.2153,36173.0
2017-03-06 09:50:00,53.91,54.17,53.91,54.17,61008.0,44.2153,44.4286,44.2153,44.4286,61008.0
2017-03-06 09:55:00,54.18,54.37,54.17,54.35,63378.0,44.4368,44.5926,44.4286,44.5762,63378.0
2017-03-06 10:00:00,54.37,54.37,54.25,54.25,56645.0,44.5926,44.5926,44.4942,44.4942,56645.0
2017-03-06 10:05:00,54.25,54.28,54.16,54.2,35815.0,44.4942,44.5188,44.4204,44.4532,35815.0
2017-03-06 10:10:00,54.2,54.25,54.18,54.23,24393.0,44.4532,44.4942,44.4368,44.4778,24393.0
2017-03-06 10:15:00,54.23,54.26,54.16,54.18,30212.0,44.4778,44.5024,44.4204,44.4368,30212.0
2017-03-06 10:20:00,54.19,54.28,54.15,54.27,41171.0,44.445,44.5188,44.4122,44.5106,41171.0
2017-03-06 10:25:00,54.27,54.45,54.26,54.43,75390.0,44.5106,44.6582,44.5024,44.6418,75390.0
2017-03-06 10:30:00,54.43,54.43,54.37,54.39,40015.0,44.6418,44.6418,44.5926,44.609,40015.0
2017-03-06 10:35:00,54.38,54.4,54.31,54.39,35532.0,44.6008,44.6172,44.5434,44.609,35532.0
2017-03-06 10:40:00,54.4,54.43,54.38,54.4,24587.0,44.6172,44.6418,44.6008,44.6172,24587.0
2017-03-06 10:45:00,54.4,54.5,54.4,54.45,62196.0,44.6172,44.6992,44.6172,44.6582,62196.0
2017-03-06 10:50:00,54.45,54.48,54.37,54.41,49635.0,44.6582,44.6828,44.5926,44.6254,49635.0
2017-03-06 10:55:00,54.39,54.4,54.33,54.4,34419.0,44.609,44.6172,44.5598,44.6172,34419.0
2017-03-06 11:00:00,54.39,54.39,54.24,54.28,37700.0,44.609,44.609,44.486,44.5188,37700.0
2017-03-06 11:05:00,54.27,54.29,54.21,54.21,32144.0,44.5106,44.527,44.4614,44.4614,32144.0
2017-03-06 11:10:00,54.2,54.29,54.19,54.28,29601.0,44.4532,44.527,44.445,44.5188,29601.0
2017-03-06 11:15:00,54.28,54.3,54.27,54.29,26545.0,44.5188,44.5352,44.5106,44.527,26545.0
2017-03-06 11:20:00,54.29,54.29,54.23,54.27,16022.0,44.527,44.527,44.4778,44.5106,16022.0
2017-03-06 11:25:00,54.27,54.28,54.23,54.23,40843.0,44.5106,44.5188,44.4778,44.4778,40843.0
2017-03-06 11:30:00,54.23,54.25,54.21,54.25,14491.0,44.4778,44.4942,44.4614,44.4942,14491.0
2017-03-06 11:35:00,54.25,54.26,54.11,54.12,95824.0,44.4942,44.5024,44.3794,44.3876,95824.0
2017-03-06 11:40:00,54.13,54.14,54.05,54.06,22051.0,44.3958,44.404,44.3302,44.3384,22051.0
2017-03-06 11:45:00,54.07,54.16,54.06,54.16,14225.0,44.3466,44.4204,44.3384,44.4204,14225.0
2017-03-06 11:50:00,54.15,54.15,54.11,54.13,5547.0,44.4122,44.4122,44.3794,44.3958,5547.0
2017-03-06 11:55:00,54.13,54.16,54.09,54.15,22375.0,44.3958,44.4204,44.363,44.4122,22375.0
2017-03-06 12:00:00,54.15,54.2,54.15,54.2,9207.0,44.4122,44.4532,44.4122,44.4532,9207.0
2017-03-06 12:05:00,54.2,54.2,54.16,54.16,19840.0,44.4532,44.4532,44.4204,44.4204,19840.0
2017-03-06 12:10:00,54.16,54.17,54.11,54.11,11617.0,44.4204,44.4286,44.3794,44.3794,11617.0
2017-03-06 12:15:00,54.1,54.14,54.1,54.13,9045.0,44.3712,44.404,44.3712,44.3958,9045.0
2017-03-06 12:20:00,54.12,54.13,54.04,54.08,25734.0,44.3876,44.3958,44.322,44.3548,25734.0
2017-03-06 12:25:00,54.07,54.09,54.05,54.09,17491.0,44.3466,44.363,44.3302,44.363,17491.0
2017-03-06 12:30:00,54.09,54.16,54.09,54.12,32956.0,44.363,44.4204,44.363,44.3876,32956.0
2017-03-06 12:35:00,54.12,54.13,54.1,54.11,19201.0,44.3876,44.3958,44.3712,44.3794,19201.0
2017-03-06 12:40:00,54.11,54.15,54.09,54.14,27769.0,44.3794,44.4122,44.363,44.404,27769.0
2017-03-06 12:45:00,54.14,54.15,54.12,54.15,24455.0,44.404,44.4122,44.3876,44.4122,24455.0
2017-03-06 12:50:00,54.15,54.23,54.13,54.22,15563.0,44.4122,44.4778,44.3958,44.4696,15563.0
2017-03-06 12:55:00,54.22,54.31,54.21,54.3,68728.0,44.4696,44.5434,44.4614,44.5352,68728.0
2017-03-06 13:00:00,54.3,54.3,54.23,54.26,14491.0,44.5352,44.5352,44.4778,44.5024,14491.0
2017-03-06 13:05:00,54.25,54.26,54.24,54.25,38442.0,44.4942,44.5024,44.486,44.4942,38442.0
2017-03-06 13:10:00,54.26,54.34,54.25,54.34,25050.0,44.5024,44.568,44.4942,44.568,25050.0
2017-03-06 13:15:00,54.33,54.34,54.3,54.33,23129.0,44.5598,44.568,44.5352,44.5598,23129.0
2017-03-06 13:20:00,54.32,54.41,54.32,54.41,24355.0,44.5516,44.6254,44.5516,44.6254,24355.0
2017-03-06 13:25:00,54.39,54.42,54.34,54.41,44984.0,44.609,44.6336,44.568,44.6254,44984.0
2017-03-06 13:30:00,54.4,54.52,54.4,54.5,79126.0,44.6172,44.7156,44.6172,44.6992,79126.0
2017-03-06 13:35:00,54.5,54.51,54.41,54.42,23909.0,44.6992,44.7074,44.6254,44.6336,23909.0
2017-03-06 13:40:00,54.42,54.49,54.41,54.44,45143.0,44.6336,44.691,44.6254,44.65,45143.0
2017-03-06 13:45:00,54.44,54.46,54.39,54.39,49959.0,44.65,44.6664,44.609,44.609,49959.0
2017-03-06 13:50:00,54.38,54.39,54.35,54.37,5532.0,44.6008,44.609,44.5762,44.5926,5532.0
2017-03-06 13:55:00,54.37,54.37,54.35,54.36,11497.0,44.5926,44.5926,44.5762,44.5844,11497.0
2017-03-06 14:00:00,54.36,54.39,54.35,54.39,12330.0,44.5844,44.609,44.5762,44.609,12330.0
2017-03-06 14:05:00,54.39,54.4,54.35,54.37,7978.0,44.609,44.6172,44.5762,44.5926,7978.0
2017-03-06 14:10:00,54.37,54.39,54.37,54.39,5844.0,44.5926,44.609,44.5926,44.609,5844.0
2017-03-06 14:15:00,54.38,54.4,54.37,54.39,11917.0,44.6008,44.6172,44.5926,44.609,11917.0
2017-03-06 14:20:00,54.4,54.45,54.39,54.4,32883.0,44.6172,44.6582,44.609,44.6172,32883.0
2017-03-06 14:25:00,54.4,54.4,54.35,54.35,8528.0,44.6172,44.6172,44.5762,44.5762,8528.0
2017-03-06 14:30:00,54.36,54.37,54.33,54.36,13567.0,44.5844,44.5926,44.5598,44.5844,13567.0
2017-03-06 14:35:00,54.36,54.37,54.33,54.33,16035.0,44.5844,44.5926,44.5598,44.5598,16035.0
2017-03-06 14:40:00,54.35,54.39,54.34,54.37,32191.0,44.5762,44.609,44.568,44.5926,32191.0
2017-03-06 14:45:00,54.37,54.41,54.37,54.4,12952.0,44.5926,44.6254,44.5926,44.6172,12952.0
2017-03-06 14:50:00,54.39,54.4,54.38,54.38,2650.0,44.609,44.6172,44.6008,44.6008,2650.0
2017-03-06 14:55:00,54.38,54.41,54.35,54.4,31374.0,44.6008,44.6254,44.5762,44.6172,31374.0
2017-03-06 15:00:00,54.4,54.45,54.39,54.42,28003.0,44.6172,44.6582,44.609,44.6336,28003.0
2017-03-06 15:05:00,54.41,54.42,54.4,54.41,12960.0,44.6254,44.6336,44.6172,44.6254,12960.0
2017-03-06 15:10:00,54.41,54.48,54.41,54.44,50094.0,44.6254,44.6828,44.6254,44.65,50094.0
2017-03-06 15:15:00,54.44,54.46,54.42,54.46,20309.0,44.65,44.6664,44.6336,44.6664,20309.0
2017-03-06 15:20:00,54.46,54.47,54.44,54.44,7972.0,44.6664,44.6746,44.65,44.65,7972.0
2017-03-06 15:25:00,54.45,54.46,54.44,54.45,33461.0,44.6582,44.6664,44.65,44.6582,33461.0
2017-03-06 15:30:00,54.45,54.47,54.4,54.46,27371.0,44.6582,44.6746,44.6172,44.6664,27371.0
2017-03-06 15:35:00,54.47,54.48,54.45,54.48,24444.0,44.6746,44.6828,44.6582,44.6828,24444.0
2017-03-06 15:40:00,54.48,54.49,54.44,54.44,40064.0,44.6828,44.691,44.65,44.65,40064.0
2017-03-06 15:45:00,54.44,54.44,54.4,54.44,56000.0,44.65,44.65,44.6172,44.65,56000.0
2017-03-06 15:50:00,54.44,54.45,54.37,54.38,77715.0,44.65,44.6582,44.5926,44.6008,77715.0
2017-03-06 15:55:00,54.38,54.38,54.3,54.31,143987.0,44.6008,44.6008,44.5352,44.5434,143987.0
2017-03-07 09:30:00,54.25,54.36,54.1,54.33,55672.0,44.4942,44.5844,44.3712,44.5598,55672.0
2017-03-07 09:35:00,54.32,54.33,54.2,54.25,11453.0,44.5516,44.5598,44.4532,44.4942,11453.0
2017-03-07 09:40:00,54.23,54.23,54.1,54.19,33528.0,44.4778,44.4778,44.3712,44.445,33528.0
2017-03-07 09:45:00,54.19,54.27,54.14,54.23,55442.0,44.445,44.5106,44.404,44.4778,55442.0
2017-03-07 09:50:00,54.17,54.24,53.96,53.97,636209.0,44.4286,44.486,44.2564,44.2646,636209.0
2017-03-07 09:55:00,53.99,54.11,53.99,54.09,43293.0,44.281,44.3794,44.281,44.363,43293.0
2017-03-07 10:00:00,54.08,54.13,54.03,54.12,31443.0,44.3548,44.3958,44.3138,44.3876,31443.0
2017-03-07 10:05:00,54.11,54.15,54.06,54.08,39286.0,44.3794,44.4122,44.3384,44.3548,39286.0
2017-03-07 10:10:00,54.07,54.1,53.94,53.94,17252.0,44.3466,44.3712,44.2399,44.2399,17252.0
2017-03-07 10:15:00,53.95,54.05,53.94,54.02,32110.0,44.2482,44.3302,44.2399,44.3056,32110.0
2017-03-07 10:20:00,54.02,54.16,54.0,54.12,60106.0,44.3056,44.4204,44.2892,44.3876,60106.0
2017-03-07 10:25:00,54.12,54.15,54.09,54.13,26707.0,44.3876,44.4122,44.363,44.3958,26707.0
2017-03-07 10:30:00,54.13,54.22,54.13,54.16,23060.0,44.3958,44.4696,44.3958,44.4204,23060.0
2017-03-07 10:35:00,54.16,54.16,54.09,54.12,11937.0,44.4204,44.4204,44.363,44.3876,11937.0
2017-03-07 10:40:00,54.12,54.21,54.1,54.18,49634.0,44.3876,44.4614,44.3712,44.4368,49634.0
2017-03-07 10:45:00,54.18,54.18,54.07,54.07,33124.0,44.4368,44.4368,44.3466,44.3466,33124.0
2017-03-07 10:50:00,54.07,54.11,54.06,54.08,43754.0,44.3466,44.3794,44.3384,44.3548,43754.0
2017-03-07 10:55:00,54.07,54.08,54.04,54.07,10758.0,44.3466,44.3548,44.322,44.3466,10758.0
2017-03-07 11:00:00,54.08,54.08,54.0,54.02,25727.0,44.3548,44.3548,44.2892,44.3056,25727.0
2017-03-07 11:05:00,54.01,54.07,54.01,54.03,36232.0,44.2974,44.3466,44.2974,44.3138,36232.0
2017-03-07 11:10:00,54.03,54.05,54.02,54.03,24104.0,44.3138,44.3302,44.3056,44.3138,24104.0
2017-03-07 11:15:00,54.03,54.06,54.01,54.05,17892.0,44.3138,44.3384,44.2974,44.3302,17892.0
2017-03-07 11:20:00,54.05,54.05,54.01,54.05,25462.0,44.3302,44.3302,44.2974,44.3302,25462.0
2017-03-07 11:25:00,54.05,54.05,54.0,54.01,34216.0,44.3302,44.3302,44.2892,44.2974,34216.0
2017-03-07 11:30:00,54.01,54.01,53.99,54.0,84320.0,44.2974,44.2974,44.281,44.2892,84320.0
2017-03-07 11:35:00,54.0,54.0,53.85,53.86,44936.0,44.2892,44.2892,44.1661,44.1743,44936.0
2017-03-07 11:40:00,53.86,53.91,53.85,53.9,47922.0,44.1743,44.2153,44.1661,44.2071,47922.0
2017-03-07 11:45:00,53.89,53.96,53.88,53.92,26792.0,44.1989,44.2564,44.1907,44.2235,26792.0
2017-03-07 11:50:00,53.92,53.96,53.88,53.92,18683.0,44.2235,44.2564,44.1907,44.2235,18683.0
2017-03-07 11:55:00,53.93,53.98,53.9,53.95,33445.0,44.2317,44.2728,44.2071,44.2482,33445.0
2017-03-07 12:00:00,53.95,53.96,53.9,53.95,15182.0,44.2482,44.2564,44.2071,44.2482,15182.0
2017-03-07 12:05:00,53.94,53.97,53.94,53.97,20010.0,44.2399,44.2646,44.2399,44.2646,20010.0
2017-03-07 12:10:00,53.96,53.99,53.96,53.97,23158.0,44.2564,44.281,44.2564,44.2646,23158.0
2017-03-07 12:15:00,53.96,53.97,53.88,53.9,26075.0,44.2564,44.2646,44.1907,44.2071,26075.0
2017-03-07 12:20:00,53.91,53.97,53.89,53.93,19340.0,44.2153,44.2646,44.1989,44.2317,19340.0
2017-03-07 12:25:00,53.92,53.92,53.9,53.91,4232.0,44.2235,44.2235,44.2071,44.2153,4232.0
2017-03-07 12:30:00,53.91,53.94,53.91,53.93,9575.0,44.2153,44.2399,44.2153,44.2317,9575.0
2017-03-07 12:35:00,53.93,53.93,53.91,53.92,10480.0,44.2317,44.2317,44.2153,44.2235,10480.0
2017-03-07 12:40:00,53.92,53.94,53.92,53.93,8800.0,44.2235,44.2399,44.2235,44.2317,8800.0
2017-03-07 12:45:00,53.92,53.94,53.91,53.94,12200.0,44.2235,44.2399,44.2153,44.2399,12200.0
2017-03-07 12:50:00,53.93,53.97,53.92,53.97,20704.0,44.2317,44.2646,44.2235,44.2646,20704.0
2017-03-07 12:55:00,53.97,54.04,53.92,54.04,50305.0,44.2646,44.322,44.2235,44.322,50305.0
2017-03-07 13:00:00,54.02,54.09,54.0,54.07,33187.0,44.3056,44.363,44.2892,44.3466,33187.0
2017-03-07 13:05:00,54.08,54.11,54.07,54.1,8524.0,44.3548,44.3794,44.3466,44.3712,8524.0
2017-03-07 13:10:00,54.11,54.12,54.08,54.09,13065.0,44.3794,44.3876,44.3548,44.363,13065.0
2017-03-07 13:15:00,54.09,54.1,54.07,54.08,15803.0,44.363,44.3712,44.3466,44.3548,15803.0
2017-03-07 13:20:00,54.08,54.08,54.04,54.06,14567.0,44.3548,44.3548,44.322,44.3384,14567.0
2017-03-07 13:25:00,54.06,54.06,54.01,54.05,11641.0,44.3384,44.3384,44.2974,44.3302,11641.0
2017-03-07 13:30:00,54.05,54.1,54.02,54.09,24086.0,44.3302,44.3712,44.3056,44.363,24086.0
2017-03-07 13:35:00,54.1,54.1,54.05,54.1,22763.0,44.3712,44.3712,44.3302,44.3712,22763.0
2017-03-07 13:40:00,54.09,54.16,54.05,54.16,27884.0,44.363,44.4204,44.3302,44.4204,27884.0
2017-03-07 13:45:00,54.17,54.26,54.16,54.25,61950.0,44.4286,44.5024,44.4204,44.4942,61950.0
2017-03-07 13:50:00,54.25,54.29,54.22,54.29,25182.0,44.4942,44.527,44.4696,44.527,25182.0
2017-03-07 13:55:00,54.29,54.29,54.23,54.23,17536.0,44.527,44.527,44.4778,44.4778,17536.0
2017-03-07 14:00:00,54.23,54.24,54.17,54.19,34161.0,44.4778,44.486,44.4286,44.445,34161.0
2017-03-07 14:05:00,54.19,54.19,54.16,54.16,13185.0,44.445,44.445,44.4204,44.4204,13185.0
2017-03-07 14:10:00,54.16,54.23,54.16,54.19,25795.0,44.4204,44.4778,44.4204,44.445,25795.0
2017-03-07 14:15:00,54.19,54.27,54.19,54.26,20577.0,44.445,44.5106,44.445,44.5024,20577.0
2017-03-07 14:20:00,54.25,54.28,54.25,54.27,14359.0,44.4942,44.5188,44.4942,44.5106,14359.0
2017-03-07 14:25:00,54.27,54.28,54.25,54.28,21951.0,44.5106,44.5188,44.4942,44.5188,21951.0
2017-03-07 14:30:00,54.27,54.29,54.26,54.26,13719.0,44.5106,44.527,44.5024,44.5024,13719.0
2017-03-07 14:35:00,54.26,54.27,54.22,54.25,14951.0,44.5024,44.5106,44.4696,44.4942,14951.0
2017-03-07 14:40:00,54.24,54.3,54.22,54.3,28326.0,44.486,44.5352,44.4696,44.5352,28326.0
2017-03-07 14:45:00,54.29,54.35,54.29,54.35,27268.0,44.527,44.5762,44.527,44.5762,27268.0
2017-03-07 14:50:00,54.34,54.35,54.32,54.34,7665.0,44.568,44.5762,44.5516,44.568,7665.0
2017-03-07 14:55:00,54.34,54.36,54.34,54.34,12125.0,44.568,44.5844,44.568,44.568,12125.0
2017-03-07 15:00:00,54.34,54.35,54.31,54.34,17264.0,44.568,44.5762,44.5434,44.568,17264.0
2017-03-07 15:05:00,54.34,54.34,54.31,54.31,19282.0,44.568,44.568,44.5434,44.5434,19282.0
2017-03-07 15:10:00,54.31,54.35,54.31,54.34,19744.0,44.5434,44.5762,44.5434,44.568,19744.0
2017-03-07 15:15:00,54.34,54.34,54.29,54.32,21621.0,44.568,44.568,44.527,44.5516,21621.0
2017-03-07 15:20:00,54.32,54.35,54.3,54.35,34526.0,44.5516,44.5762,44.5352,44.5762,34526.0
2017-03-07 15:25:00,54.35,54.36,54.3,54.3,21969.0,44.5762,44.5844,44.5352,44.5352,21969.0
2017-03-07 15:30:00,54.3,54.32,54.29,54.3,52259.0,44.5352,44.5516,44.527,44.5352,52259.0
2017-03-07 15:35:00,54.3,54.32,54.29,54.3,53561.0,44.5352,44.5516,44.527,44.5352,53561.0
2017-03-07 15:40:00,54.3,54.33,54.29,54.3,77560.0,44.5352,44.5598,44.527,44.5352,77560.0
2017-03-07 15:45:00,54.31,54.32,54.28,54.29,72895.0,44.5434,44.5516,44.5188,44.527,72895.0
2017-03-07 15:50:00,54.29,54.31,54.28,54.3,54859.0,44.527,44.5434,44.5188,44.5352,54859.0
2017-03-07 15:55:00,54.3,54.31,54.27,54.3,111403.0,44.5352,44.5434,44.5106,44.5352,111403.0
2017-03-08 09:30:00,54.27,54.6,54.21,54.54,41130.0,44.5106,44.7813,44.4614,44.7321,41130.0
2017-03-08 09:35:00,54.53,54.53,54.44,54.47,19473.0,44.7238,44.7238,44.65,44.6746,19473.0
2017-03-08 09:40:00,54.48,54.5,54.42,54.45,8681.0,44.6828,44.6992,44.6336,44.6582,8681.0
2017-03-08 09:45:00,54.46,54.62,54.42,54.6,47295.0,44.6664,44.7977,44.6336,44.7813,47295.0
2017-03-08 09:50:00,54.59,54.61,54.51,54.52,18568.0,44.7731,44.7895,44.7074,44.7156,18568.0
2017-03-08 09:55:00,54.54,54.54,54.41,54.46,15594.0,44.7321,44.7321,44.6254,44.6664,15594.0
2017-03-08 10:00:00,54.48,54.54,54.44,54.44,19608.0,44.6828,44.7321,44.65,44.65,19608.0
2017-03-08 10:05:00,54.43,54.43,54.34,54.41,26235.0,44.6418,44.6418,44.568,44.6254,26235.0
2017-03-08 10:10:00,54.4,54.42,54.33,54.35,32640.0,44.6172,44.6336,44.5598,44.5762,32640.0
2017-03-08 10:15:00,54.34,54.41,54.33,54.36,9214.0,44.568,44.6254,44.5598,44.5844,9214.0
2017-03-08 10:20:00,54.35,54.36,54.31,54.34,9576.0,44.5762,44.5844,44.5434,44.568,9576.0
2017-03-08 10:25:00,54.34,54.39,54.33,54.34,17501.0,44.568,44.609,44.5598,44.568,17501.0
2017-03-08 10:30:00,54.34,54.4,54.34,54.38,17133.0,44.568,44.6172,44.568,44.6008,17133.0
2017-03-08 10:35:00,54.37,54.39,54.25,54.25,24323.0,44.5926,44.609,44.4942,44.4942,24323.0
2017-03-08 10:40:00,54.26,54.33,54.25,54.26,19200.0,44.5024,44.5598,44.4942,44.5024,19200.0
2017-03-08 10:45:00,54.26,54.27,54.24,54.24,8971.0,44.5024,44.5106,44.486,44.486,8971.0
2017-03-08 10:50:00,54.23,54.24,54.2,54.23,8517.0,44.4778,44.486,44.4532,44.4778,8517.0
2017-03-08 10:55:00,54.23,54.38,54.23,54.36,15584.0,44.4778,44.6008,44.4778,44.5844,15584.0
2017-03-08 11:00:00,54.36,54.37,54.32,54.36,13637.0,44.5844,44.5926,44.5516,44.5844,13637.0
2017-03-08 11:05:00,54.35,54.35,54.3,54.32,6632.0,44.5762,44.5762,44.5352,44.5516,6632.0
2017-03-08 11:10:00,54.32,54.38,54.29,54.37,21053.0,44.5516,44.6008,44.527,44.5926,21053.0
2017-03-08 11:15:00,54.37,54.42,54.35,54.35,11833.0,44.5926,44.6336,44.5762,44.5762,11833.0
2017-03-08 11:20:00,54.35,54.39,54.32,54.39,8134.0,44.5762,44.609,44.5516,44.609,8134.0
2017-03-08 11:25:00,54.4,54.43,54.39,54.42,9225.0,44.6172,44.6418,44.609,44.6336,9225.0
2017-03-08 11:30:00,54.41,54.41,54.37,54.39,18421.0,44.6254,44.6254,44.5926,44.609,18421.0
2017-03-08 11:35:00,54.38,54.41,54.38,54.41,10323.0,44.6008,44.6254,44.6008,44.6254,10323.0
2017-03-08 11:40:00,54.41,54.49,54.41,54.49,6821.0,44.6254,44.691,44.6254,44.691,6821.0
2017-03-08 11:45:00,54.48,54.49,54.36,54.47,46720.0,44.6828,44.691,44.5844,44.6746,46720.0
2017-03-08 11:50:00,54.48,54.48,54.4,54.4,8057.0,44.6828,44.6828,44.6172,44.6172,8057.0
2017-03-08 11:55:00,54.4,54.49,54.4,54.47,12702.0,44.6172,44.691,44.6172,44.6746,12702.0
2017-03-08 12:00:00,54.47,54.48,54.39,54.44,26870.0,44.6746,44.6828,44.609,44.65,26870.0
2017-03-08 12:05:00,54.44,54.47,54.43,54.45,4864.0,44.65,44.6746,44.6418,44.6582,4864.0
2017-03-08 12:10:00,54.46,54.47,54.45,54.45,3428.0,44.6664,44.6746,44.6582,44.6582,3428.0
2017-03-08 12:15:00,54.46,54.47,54.42,54.42,9356.0,44.6664,44.6746,44.6336,44.6336,9356.0
2017-03-08 12:20:00,54.42,54.46,54.4,54.44,31681.0,44.6336,44.6664,44.6172,44.65,31681.0
2017-03-08 12:25:00,54.45,54.45,54.43,54.45,4522.0,44.6582,44.6582,44.6418,44.6582,4522.0
2017-03-08 12:30:00,54.45,54.45,54.44,54.45,3752.0,44.6582,44.6582,44.65,44.6582,3752.0
2017-03-08 12:35:00,54.44,54.44,54.34,54.34,10138.0,44.65,44.65,44.568,44.568,10138.0
2017-03-08 12:40:00,54.35,54.37,54.32,54.33,7838.0,44.5762,44.5926,44.5516,44.5598,7838.0
2017-03-08 12:45:00,54.33,54.38,54.33,54.35,7900.0,44.5598,44.6008,44.5598,44.5762,7900.0
2017-03-08 12:50:00,54.35,54.37,54.34,54.35,8613.0,44.5762,44.5926,44.568,44.5762,8613.0
2017-03-08 12:55:00,54.35,54.35,54.29,54.31,5134.0,44.5762,44.5762,44.527,44.5434,5134.0
2017-03-08 13:00:00,54.31,54.33,54.3,54.31,8681.0,44.5434,44.5598,44.5352,44.5434,8681.0
2017-03-08 13:05:00,54.3,54.35,54.3,54.34,6762.0,44.5352,44.5762,44.5352,44.568,6762.0
2017-03-08 13:10:00,54.35,54.39,54.34,54.39,5516.0,44.5762,44.609,44.568,44.609,5516.0
2017-03-08 13:15:00,54.39,54.41,54.37,54.37,23939.0,44.609,44.6254,44.5926,44.5926,23939.0
2017-03-08 13:20:00,54.38,54.38,54.31,54.32,12958.0,44.6008,44.6008,44.5434,44.5516,12958.0
2017-03-08 13:25:00,54.32,54.33,54.31,54.32,4900.0,44.5516,44.5598,44.5434,44.5516,4900.0
2017-03-08 13:30:00,54.32,54.4,54.31,54.38,37911.0,44.5516,44.6172,44.5434,44.6008,37911.0
2017-03-08 13:35:00,54.38,54.39,54.34,54.34,10708.0,44.6008,44.609,44.568,44.568,10708.0
2017-03-08 13:40:00,54.35,54.36,54.32,54.34,12543.0,44.5762,44.5844,44.5516,44.568,12543.0
2017-03-08 13:45:00,54.35,54.36,54.33,54.34,11622.0,44.5762,44.5844,44.5598,44.568,11622.0
2017-03-08 13:50:00,54.33,54.35,54.31,54.31,8750.0,44.5598,44.5762,44.5434,44.5434,8750.0
2017-03-08 13:55:00,54.31,54.32,54.22,54.27,49796.0,44.5434,44.5516,44.4696,44.5106,49796.0
2017-03-08 14:00:00,54.27,54.28,54.25,54.26,6327.0,44.5106,44.5188,44.4942,44.5024,6327.0
2017-03-08 14:05:00,54.27,54.27,54.21,54.21,6064.0,44.5106,44.5106,44.4614,44.4614,6064.0
2017-03-08 14:10:00,54.21,54.22,54.19,54.2,8678.0,44.4614,44.4696,44.445,44.4532,8678.0
2017-03-08 14:15:00,54.21,54.22,54.2,54.2,10802.0,44.4614,44.4696,44.4532,44.4532,10802.0
2017-03-08 14:20:00,54.2,54.21,54.1,54.11,25224.0,44.4532,44.4614,44.3712,44.3794,25224.0
2017-03-08 14:25:00,54.11,54.14,54.1,54.14,10166.0,44.3794,44.404,44.3712,44.404,10166.0
2017-03-08 14:30:00,54.13,54.16,54.11,54.16,44646.0,44.3958,44.4204,44.3794,44.4204,44646.0
2017-03-08 14:35:00,54.16,54.18,54.14,54.16,47926.0,44.4204,44.4368,44.404,44.4204,47926.0
2017-03-08 14:40:00,54.17,54.18,54.11,54.11,12183.0,44.4286,44.4368,44.3794,44.3794,12183.0
2017-03-08 14:45:00,54.12,54.12,54.1,54.11,7343.0,44.3876,44.3876,44.3712,44.3794,7343.0
2017-03-08 14:50:00,54.11,54.12,54.09,54.11,19288.0,44.3794,44.3876,44.363,44.3794,19288.0
2017-03-08 14:55:00,54.12,54.12,54.09,54.11,17324.0,44.3876,44.3876,44.363,44.3794,17324.0
2017-03-08 15:00:00,54.1,54.12,54.09,54.11,22924.0,44.3712,44.3876,44.363,44.3794,22924.0
2017-03-08 15:05:00,54.1,54.12,54.09,54.1,13422.0,44.3712,44.3876,44.363,44.3712,13422.0
2017-03-08 15:10:00,54.1,54.1,54.03,54.05,35014.0,44.3712,44.3712,44.3138,44.3302,35014.0
2017-03-08 15:15:00,54.05,54.06,54.04,54.06,6861.0,44.3302,44.3384,44.322,44.3384,6861.0
2017-03-08 15:20:00,54.06,54.08,54.05,54.07,23493.0,44.3384,44.3548,44.3302,44.3466,23493.0
2017-03-08 15:25:00,54.07,54.07,54.03,54.05,27945.0,44.3466,44.3466,44.3138,44.3302,27945.0
2017-03-08 15:30:00,54.05,54.06,54.0,54.05,37278.0,44.3302,44.3384,44.2892,44.3302,37278.0
2017-03-08 15:35:00,54.05,54.06,53.97,54.03,92759.0,44.3302,44.3384,44.2646,44.3138,92759.0
2017-03-08 15:40:00,54.02,54.06,53.99,54.02,50380.0,44.3056,44.3384,44.281,44.3056,50380.0
2017-03-08 15:45:00,54.02,54.04,53.99,54.0,84663.0,44.3056,44.322,44.281,44.2892,84663.0
2017-03-08 15:50:00,54.0,54.01,53.99,54.0,89528.0,44.2892,44.2974,44.281,44.2892,89528.0
2017-03-08 15:55:00,54.0,54.03,53.95,53.97,257738.0,44.2892,44.3138,44.2482,44.2646,257738.0
2017-03-09 09:30:00,53.95,54.2,53.9,53.9,63890.0,44.2482,44.4532,44.2071,44.2071,63890.0
2017-03-09 09:35:00,53.85,53.96,53.82,53.87,39332.0,44.1661,44.2564,44.1415,44.1825,39332.0
2017-03-09 09:40:00,53.88,53.9,53.76,53.85,47361.0,44.1907,44.2071,44.0923,44.1661,47361.0
2017-03-09 09:45:00,53.86,53.88,53.77,53.79,43488.0,44.1743,44.1907,44.1005,44.1169,43488.0
2017-03-09 09:50:00,53.78,53.8,53.69,53.78,36448.0,44.1087,44.1251,44.0349,44.1087,36448.0
2017-03-09 09:55:00,53.79,53.8,53.65,53.65,28307.0,44.1169,44.1251,44.0021,44.0021,28307.0
2017-03-09 10:00:00,53.65,53.88,53.65,53.86,54627.0,44.0021,44.1907,44.0021,44.1743,54627.0
2017-03-09 10:05:00,53.86,53.9,53.82,53.88,36729.0,44.1743,44.2071,44.1415,44.1907,36729.0
2017-03-09 10:10:00,53.88,53.93,53.85,53.89,33290.0,44.1907,44.2317,44.1661,44.1989,33290.0
2017-03-09 10:15:00,53.89,53.9,53.84,53.85,20410.0,44.1989,44.2071,44.1579,44.1661,20410.0
2017-03-09 10:20:00,53.86,53.86,53.75,53.76,35312.0,44.1743,44.1743,44.0841,44.0923,35312.0
2017-03-09 10:25:00,53.77,53.82,53.75,53.79,20621.0,44.1005,44.1415,44.0841,44.1169,20621.0
2017-03-09 10:30:00,53.8,53.87,53.77,53.87,40836.0,44.1251,44.1825,44.1005,44.1825,40836.0
2017-03-09 10:35:00,53.87,53.88,53.81,53.82,23284.0,44.1825,44.1907,44.1333,44.1415,23284.0
2017-03-09 10:40:00,53.81,53.85,53.8,53.82,27471.0,44.1333,44.1661,44.1251,44.1415,27471.0
2017-03-09 10:45:00,53.82,53.83,53.8,53.82,35165.0,44.1415,44.1497,44.1251,44.1415,35165.0
2017-03-09 10:50:00,53.81,53.83,53.78,53.78,28186.0,44.1333,44.1497,44.1087,44.1087,28186.0
2017-03-09 10:55:00,53.78,53.82,53.77,53.79,9915.0,44.1087,44.1415,44.1005,44.1169,9915.0
2017-03-09 11:00:00,53.8,53.81,53.75,53.8,30140.0,44.1251,44.1333,44.0841,44.1251,30140.0
2017-03-09 11:05:00,53.8,53.83,53.8,53.83,20655.0,44.1251,44.1497,44.1251,44.1497,20655.0
2017-03-09 11:10:00,53.83,53.83,53.81,53.81,11130.0,44.1497,44.1497,44.1333,44.1333,11130.0
2017-03-09 11:15:00,53.81,53.82,53.76,53.81,17085.0,44.1333,44.1415,44.0923,44.1333,17085.0
2017-03-09 11:20:00,53.8,53.81,53.75,53.76,15168.0,44.1251,44.1333,44.0841,44.0923,15168.0
2017-03-09 11:25:00,53.76,53.8,53.76,53.79,24771.0,44.0923,44.1251,44.0923,44.1169,24771.0
2017-03-09 11:30:00,53.8,53.8,53.77,53.8,21745.0,44.1251,44.1251,44.1005,44.1251,21745.0
2017-03-09 11:35:00,53.8,53.86,53.79,53.86,22648.0,44.1251,44.1743,44.1169,44.1743,22648.0
2017-03-09 11:40:00,53.85,53.87,53.83,53.86,20264.0,44.1661,44.1825,44.1497,44.1743,20264.0
2017-03-09 11:45:00,53.86,53.87,53.77,53.77,12839.0,44.1743,44.1825,44.1005,44.1005,12839.0
2017-03-09 11:50:00,53.78,53.78,53.71,53.72,51506.0,44.1087,44.1087,44.0513,44.0595,51506.0
2017-03-09 11:55:00,53.72,53.73,53.64,53.66,50189.0,44.0595,44.0677,43.9939,44.0103,50189.0
2017-03-09 12:00:00,53.67,53.68,53.64,53.68,14481.0,44.0185,44.0267,43.9939,44.0267,14481.0
2017-03-09 12:05:00,53.68,53.7,53.64,53.65,16065.0,44.0267,44.0431,43.9939,44.0021,16065.0
2017-03-09 12:10:00,53.64,53.65,53.63,53.63,12946.0,43.9939,44.0021,43.9857,43.9857,12946.0
2017-03-09 12:15:00,53.64,53.64,53.6,53.61,16899.0,43.9939,43.9939,43.9611,43.9693,16899.0
2017-03-09 12:20:00,53.62,53.63,53.58,53.59,17679.0,43.9775,43.9857,43.9447,43.9529,17679.0
2017-03-09 12:25:00,53.59,53.6,53.56,53.59,18547.0,43.9529,43.9611,43.9283,43.9529,18547.0
2017-03-09 12:30:00,53.6,53.6,53.57,53.57,7045.0,43.9611,43.9611,43.9365,43.9365,7045.0
2017-03-09 12:35:00,53.58,53.65,53.57,53.65,16770.0,43.9447,44.0021,43.9365,44.0021,16770.0
2017-03-09 12:40:00,53.65,53.66,53.59,53.61,17385.0,44.0021,44.0103,43.9529,43.9693,17385.0
2017-03-09 12:45:00,53.62,53.67,53.6,53.66,11747.0,43.9775,44.0185,43.9611,44.0103,11747.0
2017-03-09 12:50:00,53.66,53.7,53.65,53.66,21703.0,44.0103,44.0431,44.0021,44.0103,21703.0
2017-03-09 12:55:00,53.66,53.72,53.66,53.72,11960.0,44.0103,44.0595,44.0103,44.0595,11960.0
2017-03-09 13:00:00,53.71,53.73,53.67,53.69,30506.0,44.0513,44.0677,44.0185,44.0349,30506.0
2017-03-09 13:05:00,53.69,53.71,53.68,53.71,4206.0,44.0349,44.0513,44.0267,44.0513,4206.0
2017-03-09 13:10:00,53.71,53.78,53.71,53.73,19599.0,44.0513,44.1087,44.0513,44.0677,19599.0
2017-03-09 13:15:00,53.73,53.73,53.71,53.72,8396.0,44.0677,44.0677,44.0513,44.0595,8396.0
2017-03-09 13:20:00,53.73,53.76,53.73,53.74,9151.0,44.0677,44.0923,44.0677,44.0759,9151.0
2017-03-09 13:25:00,53.74,53.74,53.66,53.67,12549.0,44.0759,44.0759,44.0103,44.0185,12549.0
2017-03-09 13:30:00,53.66,53.66,53.59,53.6,18923.0,44.0103,44.0103,43.9529,43.9611,18923.0
2017-03-09 13:35:00,53.61,53.61,53.52,53.54,28644.0,43.9693,43.9693,43.8955,43.9119,28644.0
2017-03-09 13:40:00,53.54,53.61,53.53,53.6,13204.0,43.9119,43.9693,43.9037,43.9611,13204.0
2017-03-09 13:45:00,53.61,53.61,53.55,53.57,18430.0,43.9693,43.9693,43.9201,43.9365,18430.0
2017-03-09 13:50:00,53.56,53.6,53.55,53.59,8989.0,43.9283,43.9611,43.9201,43.9529,8989.0
2017-03-09 13:55:00,53.59,53.6,53.54,53.56,14111.0,43.9529,43.9611,43.9119,43.9283,14111.0
2017-03-09 14:00:00,53.57,53.57,53.46,53.49,28796.0,43.9365,43.9365,43.8463,43.8709,28796.0
2017-03-09 14:05:00,53.49,53.52,53.47,53.52,13042.0,43.8709,43.8955,43.8545,43.8955,13042.0
2017-03-09 14:10:00,53.51,53.52,53.48,53.5,19866.0,43.8873,43.8955,43.8627,43.8791,19866.0
2017-03-09 14:15:00,53.5,53.51,53.38,53.43,29959.0,43.8791,43.8873,43.7807,43.8217,29959.0
2017-03-09 14:20:00,53.44,53.48,53.43,53.43,12284.0,43.8299,43.8627,43.8217,43.8217,12284.0
2017-03-09 14:25:00,53.43,53.48,53.43,53.44,17052.0,43.8217,43.8627,43.8217,43.8299,17052.0
2017-03-09 14:30:00,53.44,53.48,53.43,53.47,10739.0,43.8299,43.8627,43.8217,43.8545,10739.0
2017-03-09 14:35:00,53.46,53.48,53.44,53.45,11826.0,43.8463,43.8627,43.8299,43.8381,11826.0
2017-03-09 14:40:00,53.45,53.48,53.43,53.45,28878.0,43.8381,43.8627,43.8217,43.8381,28878.0
2017-03-09 14:45:00,53.45,53.48,53.42,53.43,21149.0,43.8381,43.8627,43.8135,43.8217,21149.0
2017-03-09 14:50:00,53.43,53.47,53.42,53.42,21439.0,43.8217,43.8545,43.8135,43.8135,21439.0
2017-03-09 14:55:00,53.43,53.45,53.42,53.45,14538.0,43.8217,43.8381,43.8135,43.8381,14538.0
2017-03-09 15:00:00,53.46,53.5,53.45,53.46,20549.0,43.8463,43.8791,43.8381,43.8463,20549.0
2017-03-09 15:05:00,53.46,53.53,53.45,53.53,18481.0,43.8463,43.9037,43.8381,43.9037,18481.0
2017-03-09 15:10:00,53.53,53.54,53.48,53.52,35905.0,43.9037,43.9119,43.8627,43.8955,35905.0
2017-03-09 15:15:00,53.51,53.59,53.51,53.55,25761.0,43.8873,43.9529,43.8873,43.9201,25761.0
2017-03-09 15:20:00,53.55,53.57,53.53,53.54,18694.0,43.9201,43.9365,43.9037,43.9119,18694.0
2017-03-09 15:25:00,53.54,53.66,53.53,53.65,33965.0,43.9119,44.0103,43.9037,44.0021,33965.0
2017-03-09 15:30:00,53.65,53.7,53.62,53.7,39226.0,44.0021,44.0431,43.9775,44.0431,39226.0
2017-03-09 15:35:00,53.7,53.75,53.7,53.71,50477.0,44.0431,44.0841,44.0431,44.0513,50477.0
2017-03-09 15:40:00,53.72,53.77,53.69,53.77,44088.0,44.0595,44.1005,44.0349,44.1005,44088.0
2017-03-09 15:45:00,53.76,53.8,53.75,53.77,41367.0,44.0923,44.1251,44.0841,44.1005,41367.0
2017-03-09 15:50:00,53.77,53.8,53.75,53.78,87191.0,44.1005,44.1251,44.0841,44.1087,87191.0
2017-03-09 15:55:00,53.78,53.8,53.73,53.73,155921.0,44.1087,44.1251,44.0677,44.0677,155921.0
2017-03-10 09:30:00,53.97,54.15,53.95,54.12,83866.0,44.2646,44.4122,44.2482,44.3876,83866.0
2017-03-10 09:35:00,54.12,54.16,54.02,54.03,49537.0,44.3876,44.4204,44.3056,44.3138,49537.0
2017-03-10 09:40:00,54.03,54.17,54.03,54.16,35129.0,44.3138,44.4286,44.3138,44.4204,35129.0
2017-03-10 09:45:00,54.16,54.28,54.15,54.28,56166.0,44.4204,44.5188,44.4122,44.5188,56166.0
2017-03-10 09:50:00,54.27,54.33,54.24,54.28,57762.0,44.5106,44.5598,44.486,44.5188,57762.0
2017-03-10 09:55:00,54.28,54.44,54.28,54.38,36645.0,44.5188,44.65,44.5188,44.6008,36645.0
2017-03-10 10:00:00,54.38,54.39,54.31,54.34,22149.0,44.6008,44.609,44.5434,44.568,22149.0
2017-03-10 10:05:00,54.33,54.45,54.32,54.43,30308.0,44.5598,44.6582,44.5516,44.6418,30308.0
2017-03-10 10:10:00,54.44,54.44,54.33,54.35,17837.0,44.65,44.65,44.5598,44.5762,17837.0
2017-03-10 10:15:00,54.36,54.4,54.33,54.37,37947.0,44.5844,44.6172,44.5598,44.5926,37947.0
2017-03-10 10:20:00,54.38,54.41,54.37,54.37,22908.0,44.6008,44.6254,44.5926,44.5926,22908.0
2017-03-10 10:25:00,54.38,54.4,54.34,54.36,21811.0,44.6008,44.6172,44.568,44.5844,21811.0
2017-03-10 10:30:00,54.36,54.4,54.25,54.26,29030.0,44.5844,44.6172,44.4942,44.5024,29030.0
2017-03-10 10:35:00,54.27,54.28,54.14,54.15,44633.0,44.5106,44.5188,44.404,44.4122,44633.0
2017-03-10 10:40:00,54.14,54.14,54.07,54.1,38572.0,44.404,44.404,44.3466,44.3712,38572.0
2017-03-10 10:45:00,54.09,54.11,54.01,54.01,26674.0,44.363,44.3794,44.2974,44.2974,26674.0
2017-03-10 10:50:00,54.02,54.07,54.0,54.06,14297.0,44.3056,44.3466,44.2892,44.3384,14297.0
2017-03-10 10:55:00,54.05,54.1,54.03,54.09,22052.0,44.3302,44.3712,44.3138,44.363,22052.0
2017-03-10 11:00:00,54.09,54.12,54.07,54.07,42931.0,44.363,44.3876,44.3466,44.3466,42931.0
2017-03-10 11:05:00,54.06,54.06,53.98,54.02,23025.0,44.3384,44.3384,44.2728,44.3056,23025.0
2017-03-10 11:10:00,54.03,54.04,53.98,54.04,21382.0,44.3138,44.322,44.2728,44.322,21382.0
2017-03-10 11:15:00,54.04,54.08,54.03,54.07,11329.0,44.322,44.3548,44.3138,44.3466,11329.0
2017-03-10 11:20:00,54.08,54.16,54.08,54.15,22976.0,44.3548,44.4204,44.3548,44.4122,22976.0
2017-03-10 11:25:00,54.15,54.17,54.15,54.16,13751.0,44.4122,44.4286,44.4122,44.4204,13751.0
2017-03-10 11:30:00,54.17,54.19,54.16,54.18,10893.0,44.4286,44.445,44.4204,44.4368,10893.0
2017-03-10 11:35:00,54.19,54.21,54.17,54.17,18149.0,44.445,44.4614,44.4286,44.4286,18149.0
2017-03-10 11:40:00,54.17,54.18,54.12,54.13,22389.0,44.4286,44.4368,44.3876,44.3958,22389.0
2017-03-10 11:45:00,54.14,54.16,54.11,54.13,15850.0,44.404,44.4204,44.3794,44.3958,15850.0
2017-03-10 11:50:00,54.12,54.14,54.11,54.13,13236.0,44.3876,44.404,44.3794,44.3958,13236.0
2017-03-10 11:55:00,54.13,54.13,54.04,54.04,9539.0,44.3958,44.3958,44.322,44.322,9539.0
2017-03-10 12:00:00,54.04,54.08,54.02,54.06,38578.0,44.322,44.3548,44.3056,44.3384,38578.0
2017-03-10 12:05:00,54.07,54.08,54.05,54.07,26482.0,44.3466,44.3548,44.3302,44.3466,26482.0
2017-03-10 12:10:00,54.08,54.1,54.05,54.1,11415.0,44.3548,44.3712,44.3302,44.3712,11415.0
2017-03-10 12:15:00,54.1,54.15,54.07,54.1,30929.0,44.3712,44.4122,44.3466,44.3712,30929.0
2017-03-10 12:20:00,54.1,54.11,54.05,54.1,31707.0,44.3712,44.3794,44.3302,44.3712,31707.0
2017-03-10 12:25:00,54.11,54.12,54.09,54.11,10650.0,44.3794,44.3876,44.363,44.3794,10650.0
2017-03-10 12:30:00,54.11,54.13,54.1,54.1,6585.0,44.3794,44.3958,44.3712,44.3712,6585.0
2017-03-10 12:35:00,54.1,54.15,54.09,54.11,27813.0,44.3712,44.4122,44.363,44.3794,27813.0
2017-03-10 12:40:00,54.12,54.17,54.12,54.16,31493.0,44.3876,44.4286,44.3876,44.4204,31493.0
2017-03-10 12:45:00,54.16,54.17,54.13,54.13,4100.0,44.4204,44.4286,44.3958,44.3958,4100.0
2017-03-10 12:50:00,54.13,54.14,54.09,54.12,28753.0,44.3958,44.404,44.363,44.3876,28753.0
2017-03-10 12:55:00,54.12,54.15,54.09,54.15,19429.0,44.3876,44.4122,44.363,44.4122,19429.0
2017-03-10 13:00:00,54.14,54.15,54.1,54.11,12225.0,44.404,44.4122,44.3712,44.3794,12225.0
2017-03-10 13:05:00,54.1,54.12,54.08,54.11,38382.0,44.3712,44.3876,44.3548,44.3794,38382.0
2017-03-10 13:10:00,54.11,54.13,54.1,54.11,8523.0,44.3794,44.3958,44.3712,44.3794,8523.0
2017-03-10 13:15:00,54.11,54.13,54.1,54.1,10207.0,44.3794,44.3958,44.3712,44.3712,10207.0
2017-03-10 13:20:00,54.11,54.11,54.08,54.11,9412.0,44.3794,44.3794,44.3548,44.3794,9412.0
2017-03-10 13:25:00,54.1,54.11,54.1,54.11,2625.0,44.3712,44.3794,44.3712,44.3794,2625.0
2017-03-10 13:30:00,54.11,54.11,54.04,54.04,14818.0,44.3794,44.3794,44.322,44.322,14818.0
2017-03-10 13:35:00,54.03,54.08,54.03,54.08,2785.0,44.3138,44.3548,44.3138,44.3548,2785.0
2017-03-10 13:40:00,54.08,54.11,54.08,54.1,12358.0,44.3548,44.3794,44.3548,44.3712,12358.0
2017-03-10 13:45:00,54.1,54.12,54.09,54.12,42378.0,44.3712,44.3876,44.363,44.3876,42378.0
2017-03-10 13:50:00,54.12,54.14,54.1,54.1,31365.0,44.3876,44.404,44.3712,44.3712,31365.0
2017-03-10 13:55:00,54.11,54.12,54.1,54.1,12891.0,44.3794,44.3876,44.3712,44.3712,12891.0
2017-03-10 14:00:00,54.1,54.11,54.07,54.09,55604.0,44.3712,44.3794,44.3466,44.363,55604.0
2017-03-10 14:05:00,54.09,54.12,54.06,54.07,42935.0,44.363,44.3876,44.3384,44.3466,42935.0
2017-03-10 14:10:00,54.08,54.1,54.07,54.1,14364.0,44.3548,44.3712,44.3466,44.3712,14364.0
2017-03-10 14:15:00,54.1,54.15,54.09,54.11,22581.0,44.3712,44.4122,44.363,44.3794,22581.0
2017-03-10 14:20:00,54.11,54.13,54.09,54.1,37790.0,44.3794,44.3958,44.363,44.3712,37790.0
2017-03-10 14:25:00,54.11,54.11,54.09,54.11,18718.0,44.3794,44.3794,44.363,44.3794,18718.0
2017-03-10 14:30:00,54.11,54.11,54.09,54.1,11368.0,44.3794,44.3794,44.363,44.3712,11368.0
2017-03-10 14:35:00,54.11,54.12,54.1,54.11,8811.0,44.3794,44.3876,44.3712,44.3794,8811.0
2017-03-10 14:40:00,54.11,54.11,54.08,54.09,17879.0,44.3794,44.3794,44.3548,44.363,17879.0
2017-03-10 14:45:00,54.09,54.1,54.07,54.1,16168.0,44.363,44.3712,44.3466,44.3712,16168.0
2017-03-10 14:50:00,54.1,54.11,54.08,54.1,17023.0,44.3712,44.3794,44.3548,44.3712,17023.0
2017-03-10 14:55:00,54.1,54.13,54.09,54.13,9341.0,44.3712,44.3958,44.363,44.3958,9341.0
2017-03-10 15:00:00,54.13,54.23,54.12,54.22,31572.0,44.3958,44.4778,44.3876,44.4696,31572.0
2017-03-10 15:05:00,54.22,54.26,54.22,54.25,15815.0,44.4696,44.5024,44.4696,44.4942,15815.0
2017-03-10 15:10:00,54.25,54.25,54.23,54.25,11880.0,44.4942,44.4942,44.4778,44.4942,11880.0
2017-03-10 15:15:00,54.25,54.27,54.24,54.26,21034.0,44.4942,44.5106,44.486,44.5024,21034.0
2017-03-10 15:20:00,54.26,54.27,54.24,54.26,13500.0,44.5024,44.5106,44.486,44.5024,13500.0
2017-03-10 15:25:00,54.25,54.26,54.23,54.26,24433.0,44.4942,44.5024,44.4778,44.5024,24433.0
2017-03-10 15:30:00,54.26,54.28,54.25,54.26,47030.0,44.5024,44.5188,44.4942,44.5024,47030.0
2017-03-10 15:35:00,54.25,54.27,54.24,54.25,24440.0,44.4942,44.5106,44.486,44.4942,24440.0
2017-03-10 15:40:00,54.24,54.25,54.21,54.23,52849.0,44.486,44.4942,44.4614,44.4778,52849.0
2017-03-10 15:45:00,54.23,54.28,54.21,54.28,116196.0,44.4778,44.5188,44.4614,44.5188,116196.0
2017-03-10 15:50:00,54.28,54.34,54.27,54.31,82535.0,44.5188,44.568,44.5106,44.5434,82535.0
2017-03-10 15:55:00,54.3,54.31,54.19,54.21,183767.0,44.5352,44.5434,44.445,44.4614,183767.0
2017-03-13 09:30:00,54.39,54.94,54.39,54.64,110149.0,44.609,45.0601,44.609,44.8141,110149.0
2017-03-13 09:35:00,54.66,54.78,54.53,54.55,70801.0,44.8305,44.9289,44.7238,44.7403,70801.0
2017-03-13 09:40:00,54.55,54.7,54.52,54.65,55522.0,44.7403,44.8633,44.7156,44.8223,55522.0
2017-03-13 09:45:00,54.63,54.65,54.56,54.6,53834.0,44.8059,44.8223,44.7485,44.7813,53834.0
2017-03-13 09:50:00,54.57,54.71,54.54,54.7,63318.0,44.7567,44.8715,44.7321,44.8633,63318.0
2017-03-13 09:55:00,54.71,54.71,54.58,54.62,46501.0,44.8715,44.8715,44.7649,44.7977,46501.0
2017-03-13 10:00:00,54.62,54.65,54.53,54.57,33973.0,44.7977,44.8223,44.7238,44.7567,33973.0
2017-03-13 10:05:00,54.55,54.61,54.51,54.56,23636.0,44.7403,44.7895,44.7074,44.7485,23636.0
2017-03-13 10:10:00,54.55,54.61,54.52,54.53,33548.0,44.7403,44.7895,44.7156,44.7238,33548.0
2017-03-13 10:15:00,54.53,54.53,54.42,54.49,35283.0,44.7238,44.7238,44.6336,44.691,35283.0
2017-03-13 10:20:00,54.49,54.51,54.38,54.42,19851.0,44.691,44.7074,44.6008,44.6336,19851.0
2017-03-13 10:25:00,54.42,54.51,54.41,54.43,18949.0,44.6336,44.7074,44.6254,44.6418,18949.0
2017-03-13 10:30:00,54.43,54.56,54.43,54.56,63881.0,44.6418,44.7485,44.6418,44.7485,63881.0
2017-03-13 10:35:00,54.55,54.74,54.55,54.72,44131.0,44.7403,44.8961,44.7403,44.8797,44131.0
2017-03-13 10:40:00,54.71,54.79,54.69,54.69,24823.0,44.8715,44.9371,44.8551,44.8551,24823.0
2017-03-13 10:45:00,54.69,54.72,54.66,54.72,10832.0,44.8551,44.8797,44.8305,44.8797,10832.0
2017-03-13 10:50:00,54.71,54.72,54.67,54.72,23505.0,44.8715,44.8797,44.8387,44.8797,23505.0
2017-03-13 10:55:00,54.72,54.88,54.71,54.88,50245.0,44.8797,45.0109,44.8715,45.0109,50245.0
2017-03-13 11:00:00,54.87,54.95,54.84,54.94,66618.0,45.0027,45.0683,44.9781,45.0601,66618.0
2017-03-13 11:05:00,54.93,55.0,54.91,54.94,100923.0,45.0519,45.1093,45.0355,45.0601,100923.0
2017-03-13 11:10:00,54.93,55.1,54.93,55.09,50524.0,45.0519,45.1913,45.0519,45.1831,50524.0
2017-03-13 11:15:00,55.08,55.16,55.06,55.16,86137.0,45.1749,45.2406,45.1585,45.2406,86137.0
2017-03-13 11:20:00,55.17,55.18,55.12,55.12,104852.0,45.2488,45.257,45.2077,45.2077,104852.0
2017-03-13 11:25:00,55.12,55.18,55.09,55.11,37567.0,45.2077,45.257,45.1831,45.1995,37567.0
2017-03-13 11:30:00,55.11,55.15,55.08,55.14,26169.0,45.1995,45.2324,45.1749,45.2242,26169.0
2017-03-13 11:35:00,55.13,55.15,55.09,55.13,28573.0,45.216,45.2324,45.1831,45.216,28573.0
2017-03-13 11:40:00,55.11,55.11,55.03,55.05,17610.0,45.1995,45.1995,45.1339,45.1503,17610.0
2017-03-13 11:45:00,55.05,55.06,55.02,55.02,11138.0,45.1503,45.1585,45.1257,45.1257,11138.0
2017-03-13 11:50:00,55.02,55.06,55.01,55.06,16666.0,45.1257,45.1585,45.1175,45.1585,16666.0
2017-03-13 11:55:00,55.06,55.08,55.02,55.05,28345.0,45.1585,45.1749,45.1257,45.1503,28345.0
2017-03-13 12:00:00,55.05,55.1,55.05,55.07,18671.0,45.1503,45.1913,45.1503,45.1667,18671.0
2017-03-13 12:05:00,55.06,55.07,55.03,55.04,14175.0,45.1585,45.1667,45.1339,45.1421,14175.0
2017-03-13 12:10:00,55.05,55.05,55.02,55.03,12911.0,45.1503,45.1503,45.1257,45.1339,12911.0
2017-03-13 12:15:00,55.04,55.06,54.99,55.02,27788.0,45.1421,45.1585,45.1011,45.1257,27788.0
2017-03-13 12:20:00,55.02,55.09,55.01,55.06,15689.0,45.1257,45.1831,45.1175,45.1585,15689.0
2017-03-13 12:25:00,55.06,55.1,55.06,55.1,22874.0,45.1585,45.1913,45.1585,45.1913,22874.0
2017-03-13 12:30:00,55.11,55.15,55.08,55.08,19790.0,45.1995,45.2324,45.1749,45.1749,19790.0
2017-03-13 12:35:00,55.09,55.11,55.06,55.09,11302.0,45.1831,45.1995,45.1585,45.1831,11302.0
2017-03-13 12:40:00,55.08,55.19,55.01,55.16,76129.0,45.1749,45.2652,45.1175,45.2406,76129.0
2017-03-13 12:45:00,55.17,55.23,55.16,55.2,70928.0,45.2488,45.298,45.2406,45.2734,70928.0
2017-03-13 12:50:00,55.19,55.23,55.16,55.17,26512.0,45.2652,45.298,45.2406,45.2488,26512.0
2017-03-13 12:55:00,55.16,55.18,55.16,55.17,7699.0,45.2406,45.257,45.2406,45.2488,7699.0
2017-03-13 13:00:00,55.18,55.18,55.11,55.11,43643.0,45.257,45.257,45.1995,45.1995,43643.0
2017-03-13 13:05:00,55.11,55.11,55.03,55.09,24154.0,45.1995,45.1995,45.1339,45.1831,24154.0
2017-03-13 13:10:00,55.09,55.14,55.09,55.14,34276.0,45.1831,45.2242,45.1831,45.2242,34276.0
2017-03-13 13:15:00,55.14,55.15,55.07,55.1,15922.0,45.2242,45.2324,45.1667,45.1913,15922.0
2017-03-13 13:20:00,55.1,55.13,55.1,55.11,16003.0,45.1913,45.216,45.1913,45.1995,16003.0
2017-03-13 13:25:00,55.11,55.12,55.09,55.12,12470.0,45.1995,45.2077,45.1831,45.2077,12470.0
2017-03-13 13:30:00,55.12,55.12,55.05,55.08,16282.0,45.2077,45.2077,45.1503,45.1749,16282.0
2017-03-13 13:35:00,55.09,55.14,55.08,55.14,15127.0,45.1831,45.2242,45.1749,45.2242,15127.0
2017-03-13 13:40:00,55.14,55.21,55.13,55.21,26361.0,45.2242,45.2816,45.216,45.2816,26361.0
2017-03-13 13:45:00,55.21,55.25,55.2,55.2,54024.0,45.2816,45.3144,45.2734,45.2734,54024.0
2017-03-13 13:50:00,55.2,55.3,55.2,55.3,64013.0,45.2734,45.3554,45.2734,45.3554,64013.0
2017-03-13 13:55:00,55.31,55.39,55.3,55.34,42640.0,45.3636,45.4292,45.3554,45.3882,42640.0
2017-03-13 14:00:00,55.35,55.42,55.3,55.3,53052.0,45.3964,45.4538,45.3554,45.3554,53052.0
2017-03-13 14:05:00,55.3,55.33,55.26,55.33,39638.0,45.3554,45.38,45.3226,45.38,39638.0
2017-03-13 14:10:00,55.33,55.34,55.22,55.25,32498.0,45.38,45.3882,45.2898,45.3144,32498.0
2017-03-13 14:15:00,55.25,55.26,55.2,55.22,41273.0,45.3144,45.3226,45.2734,45.2898,41273.0
2017-03-13 14:20:00,55.23,55.26,55.16,55.16,25478.0,45.298,45.3226,45.2406,45.2406,25478.0
2017-03-13 14:25:00,55.16,55.24,55.16,55.21,34200.0,45.2406,45.3062,45.2406,45.2816,34200.0
2017-03-13 14:30:00,55.21,55.38,55.2,55.38,35528.0,45.2816,45.421,45.2734,45.421,35528.0
2017-03-13 14:35:00,55.39,55.41,55.36,55.36,38687.0,45.4292,45.4456,45.4046,45.4046,38687.0
2017-03-13 14:40:00,55.36,55.37,55.33,55.33,12920.0,45.4046,45.4128,45.38,45.38,12920.0
2017-03-13 14:45:00,55.33,55.39,55.32,55.38,32377.0,45.38,45.4292,45.3718,45.421,32377.0
2017-03-13 14:50:00,55.38,55.38,55.32,55.37,16318.0,45.421,45.421,45.3718,45.4128,16318.0
2017-03-13 14:55:00,55.36,55.38,55.36,55.38,22773.0,45.4046,45.421,45.4046,45.421,22773.0
2017-03-13 15:00:00,55.38,55.39,55.33,55.34,54668.0,45.421,45.4292,45.38,45.3882,54668.0
2017-03-13 15:05:00,55.34,55.39,55.31,55.35,87171.0,45.3882,45.4292,45.3636,45.3964,87171.0
2017-03-13 15:10:00,55.35,55.41,55.33,55.41,43259.0,45.3964,45.4456,45.38,45.4456,43259.0
2017-03-13 15:15:00,55.41,55.41,55.37,55.41,28969.0,45.4456,45.4456,45.4128,45.4456,28969.0
2017-03-13 15:20:00,55.4,55.44,55.36,55.39,48095.0,45.4374,45.4702,45.4046,45.4292,48095.0
2017-03-13 15:25:00,55.39,55.41,55.35,55.41,35380.0,45.4292,45.4456,45.3964,45.4456,35380.0
2017-03-13 15:30:00,55.41,55.42,55.35,55.39,52013.0,45.4456,45.4538,45.3964,45.4292,52013.0
2017-03-13 15:35:00,55.38,55.4,55.33,55.34,65875.0,45.421,45.4374,45.38,45.3882,65875.0
2017-03-13 15:40:00,55.33,55.33,55.25,55.3,60301.0,45.38,45.38,45.3144,45.3554,60301.0
2017-03-13 15:45:00,55.29,55.3,55.25,55.3,60940.0,45.3472,45.3554,45.3144,45.3554,60940.0
2017-03-13 15:50:00,55.29,55.3,55.23,55.23,119567.0,45.3472,45.3554,45.298,45.298,119567.0
2017-03-13 15:55:00,55.24,55.24,55.12,55.19,349363.0,45.3062,45.3062,45.2077,45.2652,349363.0
2017-03-14 09:30:00,55.16,55.24,55.0,55.24,77214.0,45.2406,45.3062,45.1093,45.3062,77214.0
2017-03-14 09:35:00,55.2,55.37,55.17,55.36,27199.0,45.2734,45.4128,45.2488,45.4046,27199.0
2017-03-14 09:40:00,55.37,55.47,55.31,55.4,45541.0,45.4128,45.4948,45.3636,45.4374,45541.0
2017-03-14 09:45:00,55.42,55.75,55.42,55.61,95527.0,45.4538,45.7245,45.4538,45.6096,95527.0
2017-03-14 09:50:00,55.61,55.75,55.59,55.72,110271.0,45.6096,45.7245,45.5932,45.6999,110271.0
2017-03-14 09:55:00,55.7,56.0,55.67,55.97,127923.0,45.6834,45.9295,45.6588,45.9049,127923.0
2017-03-14 10:00:00,55.98,56.04,55.81,56.04,150213.0,45.9131,45.9623,45.7737,45.9623,150213.0
2017-03-14 10:05:00,56.04,56.07,55.87,55.9,116634.0,45.9623,45.9869,45.8229,45.8475,116634.0
2017-03-14 10:10:00,55.9,55.93,55.74,55.86,81082.0,45.8475,45.8721,45.7163,45.8147,81082.0
2017-03-14 10:15:00,55.86,55.92,55.64,55.67,63714.0,45.8147,45.8639,45.6342,45.6588,63714.0
2017-03-14 10:20:00,55.68,55.72,55.55,55.6,54150.0,45.667,45.6999,45.5604,45.6014,54150.0
2017-03-14 10:25:00,55.61,55.61,55.5,55.51,29129.0,45.6096,45.6096,45.5194,45.5276,29129.0
2017-03-14 10:30:00,55.52,55.55,55.44,55.54,28796.0,45.5358,45.5604,45.4702,45.5522,28796.0
2017-03-14 10:35:00,55.53,55.56,55.5,55.53,32778.0,45.544,45.5686,45.5194,45.544,32778.0
2017-03-14 10:40:00,55.54,55.65,55.52,55.6,68824.0,45.5522,45.6424,45.5358,45.6014,68824.0
2017-03-14 10:45:00,55.58,55.65,55.57,55.59,21032.0,45.585,45.6424,45.5768,45.5932,21032.0
2017-03-14 10:50:00,55.61,55.67,55.35,55.55,59659.0,45.6096,45.6588,45.3964,45.5604,59659.0
2017-03-14 10:55:00,55.57,55.59,55.52,55.58,40394.0,45.5768,45.5932,45.5358,45.585,40394.0
2017-03-14 11:00:00,55.57,55.57,55.43,55.46,54001.0,45.5768,45.5768,45.462,45.4866,54001.0
2017-03-14 11:05:00,55.46,55.46,55.25,55.25,52784.0,45.4866,45.4866,45.3144,45.3144,52784.0
2017-03-14 11:10:00,55.25,55.33,55.21,55.28,42863.0,45.3144,45.38,45.2816,45.339,42863.0
2017-03-14 11:15:00,55.28,55.37,55.26,55.36,27300.0,45.339,45.4128,45.3226,45.4046,27300.0
2017-03-14 11:20:00,55.36,55.45,55.35,55.42,19445.0,45.4046,45.4784,45.3964,45.4538,19445.0
2017-03-14 11:25:00,55.41,55.5,55.39,55.46,18511.0,45.4456,45.5194,45.4292,45.4866,18511.0
2017-03-14 11:30:00,55.47,55.56,55.45,55.5,28867.0,45.4948,45.5686,45.4784,45.5194,28867.0
2017-03-14 11:35:00,55.5,55.56,55.5,55.52,25581.0,45.5194,45.5686,45.5194,45.5358,25581.0
2017-03-14 11:40:00,55.53,55.64,55.52,55.62,24261.0,45.544,45.6342,45.5358,45.6178,24261.0
2017-03-14 11:45:00,55.63,55.67,55.56,55.67,44488.0,45.626,45.6588,45.5686,45.6588,44488.0
2017-03-14 11:50:00,55.68,55.73,55.64,55.64,25636.0,45.667,45.7081,45.6342,45.6342,25636.0
2017-03-14 11:55:00,55.62,55.68,55.58,55.6,22940.0,45.6178,45.667,45.585,45.6014,22940.0
2017-03-14 12:00:00,55.6,55.65,55.55,55.55,18284.0,45.6014,45.6424,45.5604,45.5604,18284.0
2017-03-14 12:05:00,55.54,55.54,55.4,55.4,23987.0,45.5522,45.5522,45.4374,45.4374,23987.0
2017-03-14 12:10:00,55.4,55.47,55.37,55.45,16470.0,45.4374,45.4948,45.4128,45.4784,16470.0
2017-03-14 12:15:00,55.48,55.55,55.48,55.51,38586.0,45.503,45.5604,45.503,45.5276,38586.0
2017-03-14 12:20:00,55.51,55.57,55.51,55.57,11431.0,45.5276,45.5768,45.5276,45.5768,11431.0
2017-03-14 12:25:00,55.57,55.64,55.56,55.64,17318.0,45.5768,45.6342,45.5686,45.6342,17318.0
2017-03-14 12:30:00,55.64,55.67,55.62,55.66,19932.0,45.6342,45.6588,45.6178,45.6506,19932.0
2017-03-14 12:35:00,55.65,55.68,55.63,55.64,20797.0,45.6424,45.667,45.626,45.6342,20797.0
2017-03-14 12:40:00,55.64,55.68,55.63,55.68,32466.0,45.6342,45.667,45.626,45.667,32466.0
2017-03-14 12:45:00,55.68,55.8,55.67,55.8,32340.0,45.667,45.7655,45.6588,45.7655,32340.0
2017-03-14 12:50:00,55.8,55.81,55.76,55.8,30153.0,45.7655,45.7737,45.7327,45.7655,30153.0
2017-03-14 12:55:00,55.8,55.81,55.75,55.8,48256.0,45.7655,45.7737,45.7245,45.7655,48256.0
2017-03-14 13:00:00,55.8,55.86,55.79,55.82,33103.0,45.7655,45.8147,45.7573,45.7819,33103.0
2017-03-14 13:05:00,55.82,55.87,55.8,55.85,36071.0,45.7819,45.8229,45.7655,45.8065,36071.0
2017-03-14 13:10:00,55.85,55.94,55.83,55.9,90590.0,45.8065,45.8803,45.7901,45.8475,90590.0
2017-03-14 13:15:00,55.89,55.91,55.8,55.85,45210.0,45.8393,45.8557,45.7655,45.8065,45210.0
2017-03-14 13:20:00,55.85,55.86,55.83,55.85,31277.0,45.8065,45.8147,45.7901,45.8065,31277.0
2017-03-14 13:25:00,55.86,55.86,55.79,55.82,31746.0,45.8147,45.8147,45.7573,45.7819,31746.0
2017-03-14 13:30:00,55.8,55.82,55.79,55.81,14200.0,45.7655,45.7819,45.7573,45.7737,14200.0
2017-03-14 13:35:00,55.82,55.82,55.77,55.77,23256.0,45.7819,45.7819,45.7409,45.7409,23256.0
2017-03-14 13:40:00,55.78,55.82,55.75,55.82,25872.0,45.7491,45.7819,45.7245,45.7819,25872.0
2017-03-14 13:45:00,55.81,55.84,55.77,55.78,34792.0,45.7737,45.7983,45.7409,45.7491,34792.0
2017-03-14 13:50:00,55.78,55.78,55.67,55.68,25868.0,45.7491,45.7491,45.6588,45.667,25868.0
2017-03-14 13:55:00,55.69,55.69,55.5,55.6,58379.0,45.6752,45.6752,45.5194,45.6014,58379.0
2017-03-14 14:00:00,55.6,55.73,55.59,55.71,43280.0,45.6014,45.7081,45.5932,45.6916,43280.0
2017-03-14 14:05:00,55.7,55.7,55.58,55.58,11452.0,45.6834,45.6834,45.585,45.585,11452.0
2017-03-14 14:10:00,55.59,55.59,55.51,55.51,13591.0,45.5932,45.5932,45.5276,45.5276,13591.0
2017-03-14 14:15:00,55.51,55.61,55.51,55.59,25269.0,45.5276,45.6096,45.5276,45.5932,25269.0
2017-03-14 14:20:00,55.59,55.63,55.57,55.61,16686.0,45.5932,45.626,45.5768,45.6096,16686.0
2017-03-14 14:25:00,55.61,55.62,55.54,55.54,32489.0,45.6096,45.6178,45.5522,45.5522,32489.0
2017-03-14 14:30:00,55.54,55.62,55.54,55.59,23648.0,45.5522,45.6178,45.5522,45.5932,23648.0
2017-03-14 14:35:00,55.58,55.59,55.56,55.56,17291.0,45.585,45.5932,45.5686,45.5686,17291.0
2017-03-14 14:40:00,55.56,55.58,55.53,55.53,16297.0,45.5686,45.585,45.544,45.544,16297.0
2017-03-14 14:45:00,55.53,55.61,55.53,55.6,33583.0,45.544,45.6096,45.544,45.6014,33583.0
2017-03-14 14:50:00,55.6,55.61,55.58,55.6,17982.0,45.6014,45.6096,45.585,45.6014,17982.0
2017-03-14 14:55:00,55.59,55.61,55.56,55.61,19654.0,45.5932,45.6096,45.5686,45.6096,19654.0
2017-03-14 15:00:00,55.62,55.68,55.61,55.68,36173.0,45.6178,45.667,45.6096,45.667,36173.0
2017-03-14 15:05:00,55.68,55.68,55.63,55.64,18878.0,45.667,45.667,45.626,45.6342,18878.0
2017-03-14 15:10:00,55.65,55.68,55.64,55.68,17988.0,45.6424,45.667,45.6342,45.667,17988.0
2017-03-14 15:15:00,55.68,55.69,55.65,55.67,19953.0,45.667,45.6752,45.6424,45.6588,19953.0
2017-03-14 15:20:00,55.67,55.68,55.65,55.67,24817.0,45.6588,45.667,45.6424,45.6588,24817.0
2017-03-14 15:25:00,55.68,55.69,55.66,55.66,26737.0,45.667,45.6752,45.6506,45.6506,26737.0
2017-03-14 15:30:00,55.66,55.67,55.63,55.65,35487.0,45.6506,45.6588,45.626,45.6424,35487.0
2017-03-14 15:35:00,55.64,55.68,55.63,55.63,47167.0,45.6342,45.667,45.626,45.626,47167.0
2017-03-14 15:40:00,55.63,55.66,55.59,55.66,45532.0,45.626,45.6506,45.5932,45.6506,45532.0
2017-03-14 15:45:00,55.65,55.65,55.57,55.58,70086.0,45.6424,45.6424,45.5768,45.585,70086.0
2017-03-14 15:50:00,55.58,55.62,55.56,55.59,106050.0,45.585,45.6178,45.5686,45.5932,106050.0
2017-03-14 15:55:00,55.59,55.6,55.51,55.55,214774.0,45.5932,45.6014,45.5276,45.5604,214774.0
2017-03-15 09:30:00,55.7,55.73,55.38,55.41,54315.0,45.6834,45.7081,45.421,45.4456,54315.0
2017-03-15 09:35:00,55.44,55.47,55.35,55.44,32559.0,45.4702,45.4948,45.3964,45.4702,32559.0
2017-03-15 09:40:00,55.43,55.43,55.31,55.39,33420.0,45.462,45.462,45.3636,45.4292,33420.0
2017-03-15 09:45:00,55.39,55.6,55.38,55.52,43374.0,45.4292,45.6014,45.421,45.5358,43374.0
2017-03-15 09:50:00,55.53,55.63,55.52,55.55,30765.0,45.544,45.626,45.5358,45.5604,30765.0
2017-03-15 09:55:00,55.54,55.56,55.44,55.51,41651.0,45.5522,45.5686,45.4702,45.5276,41651.0
2017-03-15 10:00:00,55.5,55.54,55.45,55.53,40204.0,45.5194,45.5522,45.4784,45.544,40204.0
2017-03-15 10:05:00,55.53,55.57,55.49,55.55,39176.0,45.544,45.5768,45.5112,45.5604,39176.0
2017-03-15 10:10:00,55.55,55.61,55.52,55.59,29761.0,45.5604,45.6096,45.5358,45.5932,29761.0
2017-03-15 10:15:00,55.58,55.62,55.56,55.6,26034.0,45.585,45.6178,45.5686,45.6014,26034.0
2017-03-15 10:20:00,55.59,55.63,55.57,55.62,16428.0,45.5932,45.626,45.5768,45.6178,16428.0
2017-03-15 10:25:00,55.61,55.67,55.61,55.65,16702.0,45.6096,45.6588,45.6096,45.6424,16702.0
2017-03-15 10:30:00,55.64,55.68,55.6,55.65,22974.0,45.6342,45.667,45.6014,45.6424,22974.0
2017-03-15 10:35:00,55.64,55.65,55.58,55.59,19660.0,45.6342,45.6424,45.585,45.5932,19660.0
2017-03-15 10:40:00,55.59,55.65,55.58,55.64,15780.0,45.5932,45.6424,45.585,45.6342,15780.0
2017-03-15 10:45:00,55.64,55.71,55.63,55.65,18631.0,45.6342,45.6916,45.626,45.6424,18631.0
2017-03-15 10:50:00,55.65,55.66,55.59,55.63,23277.0,45.6424,45.6506,45.5932,45.626,23277.0
2017-03-15 10:55:00,55.64,55.66,55.61,55.66,14904.0,45.6342,45.6506,45.6096,45.6506,14904.0
2017-03-15 11:00:00,55.66,55.66,55.63,55.66,13135.0,45.6506,45.6506,45.626,45.6506,13135.0
2017-03-15 11:05:00,55.66,55.71,55.65,55.67,15968.0,45.6506,45.6916,45.6424,45.6588,15968.0
2017-03-15 11:10:00,55.67,55.67,55.62,55.65,11051.0,45.6588,45.6588,45.6178,45.6424,11051.0
2017-03-15 11:15:00,55.65,55.69,55.64,55.64,28567.0,45.6424,45.6752,45.6342,45.6342,28567.0
2017-03-15 11:20:00,55.62,55.68,55.61,55.66,18098.0,45.6178,45.667,45.6096,45.6506,18098.0
2017-03-15 11:25:00,55.66,55.76,55.66,55.69,24985.0,45.6506,45.7327,45.6506,45.6752,24985.0
2017-03-15 11:30:00,55.71,55.77,55.71,55.76,20330.0,45.6916,45.7409,45.6916,45.7327,20330.0
2017-03-15 11:35:00,55.76,55.79,55.74,55.79,21307.0,45.7327,45.7573,45.7163,45.7573,21307.0
2017-03-15 11:40:00,55.79,55.91,55.78,55.85,34927.0,45.7573,45.8557,45.7491,45.8065,34927.0
2017-03-15 11:45:00,55.85,55.86,55.78,55.82,22221.0,45.8065,45.8147,45.7491,45.7819,22221.0
2017-03-15 11:50:00,55.82,55.85,55.8,55.85,11192.0,45.7819,45.8065,45.7655,45.8065,11192.0
2017-03-15 11:55:00,55.84,55.84,55.8,55.8,14495.0,45.7983,45.7983,45.7655,45.7655,14495.0
2017-03-15 12:00:00,55.8,55.86,55.8,55.85,21339.0,45.7655,45.8147,45.7655,45.8065,21339.0
2017-03-15 12:05:00,55.86,55.96,55.85,55.94,27980.0,45.8147,45.8967,45.8065,45.8803,27980.0
2017-03-15 12:10:00,55.95,56.01,55.93,55.99,45412.0,45.8885,45.9377,45.8721,45.9213,45412.0
2017-03-15 12:15:00,55.98,55.99,55.87,55.88,33436.0,45.9131,45.9213,45.8229,45.8311,33436.0
2017-03-15 12:20:00,55.86,55.93,55.86,55.89,32130.0,45.8147,45.8721,45.8147,45.8393,32130.0
2017-03-15 12:25:00,55.9,55.98,55.88,55.92,43556.0,45.8475,45.9131,45.8311,45.8639,43556.0
2017-03-15 12:30:00,55.92,56.0,55.9,55.95,49012.0,45.8639,45.9295,45.8475,45.8885,49012.0
2017-03-15 12:35:00,55.94,55.95,55.91,55.95,32154.0,45.8803,45.8885,45.8557,45.8885,32154.0
2017-03-15 12:40:00,55.96,56.0,55.94,55.95,46795.0,45.8967,45.9295,45.8803,45.8885,46795.0
2017-03-15 12:45:00,55.97,56.0,55.94,55.96,23736.0,45.9049,45.9295,45.8803,45.8967,23736.0
2017-03-15 12:50:00,55.96,56.01,55.95,56.01,21408.0,45.8967,45.9377,45.8885,45.9377,21408.0
2017-03-15 12:55:00,56.0,56.04,55.99,56.04,10395.0,45.9295,45.9623,45.9213,45.9623,10395.0
2017-03-15 13:00:00,56.04,56.05,56.0,56.0,13709.0,45.9623,45.9705,45.9295,45.9295,13709.0
2017-03-15 13:05:00,56.0,56.01,55.99,56.0,9717.0,45.9295,45.9377,45.9213,45.9295,9717.0
2017-03-15 13:10:00,55.99,56.02,55.95,55.98,24259.0,45.9213,45.9459,45.8885,45.9131,24259.0
2017-03-15 13:15:00,55.99,56.01,55.96,56.01,27147.0,45.9213,45.9377,45.8967,45.9377,27147.0
2017-03-15 13:20:00,56.02,56.03,55.99,55.99,25313.0,45.9459,45.9541,45.9213,45.9213,25313.0
2017-03-15 13:25:00,56.0,56.01,55.97,55.98,23799.0,45.9295,45.9377,45.9049,45.9131,23799.0
2017-03-15 13:30:00,55.98,56.02,55.97,56.01,13921.0,45.9131,45.9459,45.9049,45.9377,13921.0
2017-03-15 13:35:00,56.01,56.02,55.98,56.02,18644.0,45.9377,45.9459,45.9131,45.9459,18644.0
2017-03-15 13:40:00,56.02,56.03,55.99,56.0,17642.0,45.9459,45.9541,45.9213,45.9295,17642.0
2017-03-15 13:45:00,56.01,56.02,55.97,55.99,8583.0,45.9377,45.9459,45.9049,45.9213,8583.0
2017-03-15 13:50:00,55.99,56.01,55.96,55.96,19149.0,45.9213,45.9377,45.8967,45.8967,19149.0
2017-03-15 13:55:00,55.96,55.96,55.83,55.88,20742.0,45.8967,45.8967,45.7901,45.8311,20742.0
2017-03-15 14:00:00,55.89,56.24,55.88,56.22,71939.0,45.8393,46.1263,45.8311,46.1099,71939.0
2017-03-15 14:05:00,56.22,56.28,56.11,56.12,30584.0,46.1099,46.1591,46.0197,46.0279,30584.0
2017-03-15 14:10:00,56.11,56.23,56.1,56.13,116048.0,46.0197,46.1181,46.0115,46.0361,116048.0
2017-03-15 14:15:00,56.15,56.2,56.09,56.09,23284.0,46.0525,46.0935,46.0033,46.0033,23284.0
2017-03-15 14:20:00,56.1,56.2,56.05,56.08,83535.0,46.0115,46.0935,45.9705,45.9951,83535.0
2017-03-15 14:25:00,56.07,56.09,55.98,56.02,73360.0,45.9869,46.0033,45.9131,45.9459,73360.0
2017-03-15 14:30:00,56.02,56.04,55.93,55.99,24143.0,45.9459,45.9623,45.8721,45.9213,24143.0
2017-03-15 14:35:00,55.99,56.07,55.96,56.0,108575.0,45.9213,45.9869,45.8967,45.9295,108575.0
2017-03-15 14:40:00,56.02,56.07,55.99,56.02,49506.0,45.9459,45.9869,45.9213,45.9459,49506.0
2017-03-15 14:45:00,56.03,56.15,56.01,56.1,45149.0,45.9541,46.0525,45.9377,46.0115,45149.0
2017-03-15 14:50:00,56.11,56.16,56.08,56.12,16893.0,46.0197,46.0607,45.9951,46.0279,16893.0
2017-03-15 14:55:00,56.12,56.19,56.08,56.15,60243.0,46.0279,46.0853,45.9951,46.0525,60243.0
2017-03-15 15:00:00,56.17,56.2,56.1,56.12,36646.0,46.0689,46.0935,46.0115,46.0279,36646.0
2017-03-15 15:05:00,56.12,56.15,56.09,56.13,33175.0,46.0279,46.0525,46.0033,46.0361,33175.0
2017-03-15 15:10:00,56.13,56.15,56.11,56.15,28228.0,46.0361,46.0525,46.0197,46.0525,28228.0
2017-03-15 15:15:00,56.15,56.15,55.99,56.03,87878.0,46.0525,46.0525,45.9213,45.9541,87878.0
2017-03-15 15:20:00,56.03,56.05,56.0,56.03,24500.0,45.9541,45.9705,45.9295,45.9541,24500.0
2017-03-15 15:25:00,56.04,56.12,56.02,56.12,43147.0,45.9623,46.0279,45.9459,46.0279,43147.0
2017-03-15 15:30:00,56.12,56.19,56.1,56.15,55211.0,46.0279,46.0853,46.0115,46.0525,55211.0
2017-03-15 15:35:00,56.16,56.19,56.15,56.18,53244.0,46.0607,46.0853,46.0525,46.0771,53244.0
2017-03-15 15:40:00,56.18,56.21,56.15,56.16,67536.0,46.0771,46.1017,46.0525,46.0607,67536.0
2017-03-15 15:45:00,56.15,56.15,56.1,56.12,78901.0,46.0525,46.0525,46.0115,46.0279,78901.0
2017-03-15 15:50:00,56.13,56.23,56.12,56.23,78066.0,46.0361,46.1181,46.0279,46.1181,78066.0
2017-03-15 15:55:00,56.23,56.23,56.1,56.11,152380.0,46.1181,46.1181,46.0115,46.0197,152380.0
2017-03-16 09:30:00,56.01,56.03,55.75,55.9,117330.0,45.9377,45.9541,45.7245,45.8475,117330.0
2017-03-16 09:35:00,55.9,55.9,55.56,55.65,90477.0,45.8475,45.8475,45.5686,45.6424,90477.0
2017-03-16 09:40:00,55.64,55.66,55.43,55.46,80519.0,45.6342,45.6506,45.462,45.4866,80519.0
2017-03-16 09:45:00,55.46,55.58,55.19,55.2,123157.0,45.4866,45.585,45.2652,45.2734,123157.0
2017-03-16 09:50:00,55.2,55.33,55.2,55.27,110528.0,45.2734,45.38,45.2734,45.3308,110528.0
2017-03-16 09:55:00,55.27,55.33,55.2,55.32,96499.0,45.3308,45.38,45.2734,45.3718,96499.0
2017-03-16 10:00:00,55.32,55.63,55.31,55.56,176040.0,45.3718,45.626,45.3636,45.5686,176040.0
2017-03-16 10:05:00,55.57,55.6,55.52,55.52,41539.0,45.5768,45.6014,45.5358,45.5358,41539.0
2017-03-16 10:10:00,55.53,55.57,55.5,55.56,46426.0,45.544,45.5768,45.5194,45.5686,46426.0
2017-03-16 10:15:00,55.56,55.63,55.5,55.53,58851.0,45.5686,45.626,45.5194,45.544,58851.0
2017-03-16 10:20:00,55.53,55.6,55.43,55.58,62636.0,45.544,45.6014,45.462,45.585,62636.0
2017-03-16 10:25:00,55.58,55.95,55.54,55.91,66799.0,45.585,45.8885,45.5522,45.8557,66799.0
2017-03-16 10:30:00,55.91,55.91,55.65,55.69,60095.0,45.8557,45.8557,45.6424,45.6752,60095.0
2017-03-16 10:35:00,55.7,55.87,55.7,55.81,44950.0,45.6834,45.8229,45.6834,45.7737,44950.0
2017-03-16 10:40:00,55.81,55.86,55.77,55.84,42218.0,45.7737,45.8147,45.7409,45.7983,42218.0
2017-03-16 10:45:00,55.83,55.89,55.81,55.86,26564.0,45.7901,45.8393,45.7737,45.8147,26564.0
2017-03-16 10:50:00,55.86,55.92,55.83,55.89,32541.0,45.8147,45.8639,45.7901,45.8393,32541.0
2017-03-16 10:55:00,55.9,55.9,55.78,55.8,38497.0,45.8475,45.8475,45.7491,45.7655,38497.0
2017-03-16 11:00:00,55.8,55.81,55.67,55.71,36193.0,45.7655,45.7737,45.6588,45.6916,36193.0
2017-03-16 11:05:00,55.71,55.79,55.66,55.78,47613.0,45.6916,45.7573,45.6506,45.7491,47613.0
2017-03-16 11:10:00,55.8,55.81,55.69,55.72,55082.0,45.7655,45.7737,45.6752,45.6999,55082.0
2017-03-16 11:15:00,55.71,55.76,55.68,55.7,66910.0,45.6916,45.7327,45.667,45.6834,66910.0
2017-03-16 11:20:00,55.71,55.76,55.68,55.75,41021.0,45.6916,45.7327,45.667,45.7245,41021.0
2017-03-16 11:25:00,55.74,55.83,55.73,55.83,89502.0,45.7163,45.7901,45.7081,45.7901,89502.0
2017-03-16 11:30:00,55.83,56.05,55.82,56.04,132765.0,45.7901,45.9705,45.7819,45.9623,132765.0
2017-03-16 11:35:00,56.04,56.08,56.01,56.01,66615.0,45.9623,45.9951,45.9377,45.9377,66615.0
2017-03-16 11:40:00,56.01,56.1,56.0,56.1,43686.0,45.9377,46.0115,45.9295,46.0115,43686.0
2017-03-16 11:45:00,56.11,56.34,56.11,56.16,64408.0,46.0197,46.2084,46.0197,46.0607,64408.0
2017-03-16 11:50:00,56.15,56.23,56.09,56.15,52656.0,46.0525,46.1181,46.0033,46.0525,52656.0
2017-03-16 11:55:00,56.16,56.27,56.15,56.25,50476.0,46.0607,46.1509,46.0525,46.1345,50476.0
2017-03-16 12:00:00,56.25,56.3,56.22,56.26,32056.0,46.1345,46.1755,46.1099,46.1427,32056.0
2017-03-16 12:05:00,56.28,56.3,56.24,56.27,27299.0,46.1591,46.1755,46.1263,46.1509,27299.0
2017-03-16 12:10:00,56.27,56.27,56.21,56.24,23814.0,46.1509,46.1509,46.1017,46.1263,23814.0
2017-03-16 12:15:00,56.25,56.31,56.24,56.3,48118.0,46.1345,46.1838,46.1263,46.1755,48118.0
2017-03-16 12:20:00,56.29,56.41,56.29,56.38,56049.0,46.1673,46.2658,46.1673,46.2412,56049.0
2017-03-16 12:25:00,56.37,56.41,56.35,56.39,24456.0,46.233,46.2658,46.2166,46.2494,24456.0
2017-03-16 12:30:00,56.38,56.43,56.35,56.42,32862.0,46.2412,46.2822,46.2166,46.274,32862.0
2017-03-16 12:35:00,56.42,56.44,56.32,56.33,45426.0,46.274,46.2904,46.192,46.2002,45426.0
2017-03-16 12:40:00,56.33,56.39,56.33,56.38,38717.0,46.2002,46.2494,46.2002,46.2412,38717.0
2017-03-16 12:45:00,56.37,56.4,56.35,56.37,25075.0,46.233,46.2576,46.2166,46.233,25075.0
2017-03-16 12:50:00,56.37,56.46,56.33,56.46,50605.0,46.233,46.3068,46.2002,46.3068,50605.0
2017-03-16 12:55:00,56.45,56.65,56.45,56.59,124363.0,46.2986,46.4626,46.2986,46.4134,124363.0
2017-03-16 13:00:00,56.59,56.63,56.57,56.58,48793.0,46.4134,46.4462,46.397,46.4052,48793.0
2017-03-16 13:05:00,56.58,56.61,56.49,56.54,48214.0,46.4052,46.4298,46.3314,46.3724,48214.0
2017-03-16 13:10:00,56.53,56.74,56.5,56.67,75439.0,46.3642,46.5364,46.3396,46.479,75439.0
2017-03-16 13:15:00,56.67,56.67,56.5,56.54,65156.0,46.479,46.479,46.3396,46.3724,65156.0
2017-03-16 13:20:00,56.54,56.58,56.51,56.55,69626.0,46.3724,46.4052,46.3478,46.3806,69626.0
2017-03-16 13:25:00,56.55,56.61,56.5,56.51,40759.0,46.3806,46.4298,46.3396,46.3478,40759.0
2017-03-16 13:30:00,56.51,56.55,55.98,56.37,262213.0,46.3478,46.3806,45.9131,46.233,262213.0
2017-03-16 13:35:00,56.39,56.5,56.35,56.47,63475.0,46.2494,46.3396,46.2166,46.315,63475.0
2017-03-16 13:40:00,56.47,56.61,56.43,56.61,36713.0,46.315,46.4298,46.2822,46.4298,36713.0
2017-03-16 13:45:00,56.59,56.59,56.52,56.54,43568.0,46.4134,46.4134,46.356,46.3724,43568.0
2017-03-16 13:50:00,56.54,56.58,56.48,56.57,50104.0,46.3724,46.4052,46.3232,46.397,50104.0
2017-03-16 13:55:00,56.55,56.58,56.5,56.53,69793.0,46.3806,46.4052,46.3396,46.3642,69793.0
2017-03-16 14:00:00,56.54,56.59,56.51,56.56,42542.0,46.3724,46.4134,46.3478,46.3888,42542.0
2017-03-16 14:05:00,56.57,56.62,56.53,56.55,34257.0,46.397,46.438,46.3642,46.3806,34257.0
2017-03-16 14:10:00,56.57,56.58,56.53,56.56,26234.0,46.397,46.4052,46.3642,46.3888,26234.0
2017-03-16 14:15:00,56.56,56.61,56.55,56.57,28217.0,46.3888,46.4298,46.3806,46.397,28217.0
2017-03-16 14:20:00,56.56,56.59,56.54,56.57,27879.0,46.3888,46.4134,46.3724,46.397,27879.0
2017-03-16 14:25:00,56.55,56.59,56.55,56.58,20511.0,46.3806,46.4134,46.3806,46.4052,20511.0
2017-03-16 14:30:00,56.57,56.6,56.54,56.58,42677.0,46.397,46.4216,46.3724,46.4052,42677.0
2017-03-16 14:35:00,56.57,56.6,56.56,56.58,21509.0,46.397,46.4216,46.3888,46.4052,21509.0
2017-03-16 14:40:00,56.59,56.62,56.55,56.55,54436.0,46.4134,46.438,46.3806,46.3806,54436.0
2017-03-16 14:45:00,56.55,56.59,56.55,56.58,31072.0,46.3806,46.4134,46.3806,46.4052,31072.0
2017-03-16 14:50:00,56.58,56.59,56.46,56.5,86668.0,46.4052,46.4134,46.3068,46.3396,86668.0
2017-03-16 14:55:00,56.51,56.54,56.47,56.51,41831.0,46.3478,46.3724,46.315,46.3478,41831.0
2017-03-16 15:00:00,56.5,56.54,56.45,56.5,54352.0,46.3396,46.3724,46.2986,46.3396,54352.0
2017-03-16 15:05:00,56.5,56.52,56.45,56.48,25676.0,46.3396,46.356,46.2986,46.3232,25676.0
2017-03-16 15:10:00,56.48,56.53,56.47,56.5,79521.0,46.3232,46.3642,46.315,46.3396,79521.0
2017-03-16 15:15:00,56.5,56.5,56.44,56.47,34590.0,46.3396,46.3396,46.2904,46.315,34590.0
2017-03-16 15:20:00,56.46,56.48,56.41,56.43,62802.0,46.3068,46.3232,46.2658,46.2822,62802.0
2017-03-16 15:25:00,56.44,56.48,56.43,56.46,35744.0,46.2904,46.3232,46.2822,46.3068,35744.0
2017-03-16 15:30:00,56.45,56.46,56.41,56.46,38181.0,46.2986,46.3068,46.2658,46.3068,38181.0
2017-03-16 15:35:00,56.46,56.5,56.45,56.5,93188.0,46.3068,46.3396,46.2986,46.3396,93188.0
2017-03-16 15:40:00,56.5,56.54,56.49,56.54,73833.0,46.3396,46.3724,46.3314,46.3724,73833.0
2017-03-16 15:45:00,56.53,56.56,56.43,56.43,147603.0,46.3642,46.3888,46.2822,46.2822,147603.0
2017-03-16 15:50:00,56.44,56.44,56.34,56.36,153638.0,46.2904,46.2904,46.2084,46.2248,153638.0
2017-03-16 15:55:00,56.36,56.53,56.28,56.52,435300.0,46.2248,46.3642,46.1591,46.356,435300.0
2017-03-17 09:30:00,56.66,56.75,56.42,56.43,75381.0,46.4708,46.5446,46.274,46.2822,75381.0
2017-03-17 09:35:00,56.46,56.78,56.46,56.71,86685.0,46.3068,46.5692,46.3068,46.5118,86685.0
2017-03-17 09:40:00,56.72,56.81,56.68,56.72,38745.0,46.52,46.5938,46.4872,46.52,38745.0
2017-03-17 09:45:00,56.72,56.72,56.53,56.6,40244.0,46.52,46.52,46.3642,46.4216,40244.0
2017-03-17 09:50:00,56.69,56.77,56.68,56.74,31264.0,46.4954,46.561,46.4872,46.5364,31264.0
2017-03-17 09:55:00,56.75,56.85,56.72,56.83,41465.0,46.5446,46.6266,46.52,46.6102,41465.0
2017-03-17 10:00:00,56.81,56.88,56.79,56.83,35339.0,46.5938,46.6512,46.5774,46.6102,35339.0
2017-03-17 10:05:00,56.84,56.92,56.81,56.92,35042.0,46.6184,46.6841,46.5938,46.6841,35042.0
2017-03-17 10:10:00,56.93,57.02,56.85,56.97,94198.0,46.6923,46.7661,46.6266,46.7251,94198.0
2017-03-17 10:15:00,56.98,56.98,56.87,56.91,56520.0,46.7333,46.7333,46.643,46.6759,56520.0
2017-03-17 10:20:00,56.91,56.96,56.86,56.87,33088.0,46.6759,46.7169,46.6348,46.643,33088.0
2017-03-17 10:25:00,56.87,56.93,56.84,56.93,39515.0,46.643,46.6923,46.6184,46.6923,39515.0
2017-03-17 10:30:00,56.93,57.0,56.93,56.98,79200.0,46.6923,46.7497,46.6923,46.7333,79200.0
2017-03-17 10:35:00,56.98,57.02,56.93,57.01,31222.0,46.7333,46.7661,46.6923,46.7579,31222.0
2017-03-17 10:40:00,57.01,57.03,56.96,56.98,32273.0,46.7579,46.7743,46.7169,46.7333,32273.0
2017-03-17 10:45:00,56.98,57.02,56.93,56.94,41819.0,46.7333,46.7661,46.6923,46.7005,41819.0
2017-03-17 10:50:00,56.94,57.02,56.91,57.01,62508.0,46.7005,46.7661,46.6759,46.7579,62508.0
2017-03-17 10:55:00,57.0,57.02,56.88,56.89,21012.0,46.7497,46.7661,46.6512,46.6594,21012.0
2017-03-17 11:00:00,56.89,56.9,56.78,56.81,39775.0,46.6594,46.6677,46.5692,46.5938,39775.0
2017-03-17 11:05:00,56.82,56.86,56.77,56.77,30128.0,46.602,46.6348,46.561,46.561,30128.0
2017-03-17 11:10:00,56.77,56.82,56.75,56.78,19787.0,46.561,46.602,46.5446,46.5692,19787.0
2017-03-17 11:15:00,56.79,56.79,56.7,56.73,31881.0,46.5774,46.5774,46.5036,46.5282,31881.0
2017-03-17 11:20:00,56.73,56.73,56.6,56.62,16644.0,46.5282,46.5282,46.4216,46.438,16644.0
2017-03-17 11:25:00,56.63,56.71,56.56,56.66,35267.0,46.4462,46.5118,46.3888,46.4708,35267.0
2017-03-17 11:30:00,56.67,56.72,56.65,56.71,17994.0,46.479,46.52,46.4626,46.5118,17994.0
2017-03-17 11:35:00,56.7,56.73,56.68,56.7,20560.0,46.5036,46.5282,46.4872,46.5036,20560.0
2017-03-17 11:40:00,56.7,56.78,56.69,56.73,22400.0,46.5036,46.5692,46.4954,46.5282,22400.0
2017-03-17 11:45:00,56.74,56.84,56.73,56.84,28150.0,46.5364,46.6184,46.5282,46.6184,28150.0
2017-03-17 11:50:00,56.83,56.87,56.78,56.83,52156.0,46.6102,46.643,46.5692,46.6102,52156.0
2017-03-17 11:55:00,56.82,56.83,56.77,56.77,13600.0,46.602,46.6102,46.561,46.561,13600.0
2017-03-17 12:00:00,56.77,56.78,56.75,56.77,7975.0,46.561,46.5692,46.5446,46.561,7975.0
2017-03-17 12:05:00,56.77,56.86,56.77,56.85,38453.0,46.561,46.6348,46.561,46.6266,38453.0
2017-03-17 12:10:00,56.86,56.93,56.85,56.88,46870.0,46.6348,46.6923,46.6266,46.6512,46870.0
2017-03-17 12:15:00,56.89,56.93,56.89,56.91,20998.0,46.6594,46.6923,46.6594,46.6759,20998.0
2017-03-17 12:20:00,56.92,56.97,56.91,56.97,35845.0,46.6841,46.7251,46.6759,46.7251,35845.0
2017-03-17 12:25:00,56.96,57.01,56.96,57.01,68124.0,46.7169,46.7579,46.7169,46.7579,68124.0
2017-03-17 12:30:00,57.0,57.16,57.0,57.16,61938.0,46.7497,46.8809,46.7497,46.8809,61938.0
2017-03-17 12:35:00,57.16,57.17,57.08,57.09,50253.0,46.8809,46.8891,46.8153,46.8235,50253.0
2017-03-17 12:40:00,57.08,57.17,57.06,57.17,33859.0,46.8153,46.8891,46.7989,46.8891,33859.0
2017-03-17 12:45:00,57.17,57.25,57.17,57.19,46892.0,46.8891,46.9547,46.8891,46.9055,46892.0
2017-03-17 12:50:00,57.18,57.21,57.17,57.19,9907.0,46.8973,46.9219,46.8891,46.9055,9907.0
2017-03-17 12:55:00,57.19,57.23,57.14,57.22,64792.0,46.9055,46.9383,46.8645,46.9301,64792.0
2017-03-17 13:00:00,57.23,57.31,57.22,57.29,59267.0,46.9383,47.0039,46.9301,46.9875,59267.0
2017-03-17 13:05:00,57.29,57.29,57.25,57.28,44240.0,46.9875,46.9875,46.9547,46.9793,44240.0
2017-03-17 13:10:00,57.28,57.4,57.27,57.27,54151.0,46.9793,47.0777,46.9711,46.9711,54151.0
2017-03-17 13:15:00,57.27,57.33,57.27,57.33,31003.0,46.9711,47.0203,46.9711,47.0203,31003.0
2017-03-17 13:20:00,57.32,57.36,57.31,57.34,29599.0,47.0121,47.0449,47.0039,47.0285,29599.0
2017-03-17 13:25:00,57.34,57.36,57.34,57.35,8770.0,47.0285,47.0449,47.0285,47.0367,8770.0
2017-03-17 13:30:00,57.36,57.36,57.29,57.36,77125.0,47.0449,47.0449,46.9875,47.0449,77125.0
2017-03-17 13:35:00,57.37,57.38,57.33,57.35,33208.0,47.0531,47.0613,47.0203,47.0367,33208.0
2017-03-17 13:40:00,57.34,57.38,57.34,57.38,13932.0,47.0285,47.0613,47.0285,47.0613,13932.0
2017-03-17 13:45:00,57.37,57.38,57.35,57.36,17965.0,47.0531,47.0613,47.0367,47.0449,17965.0
2017-03-17 13:50:00,57.35,57.37,57.35,57.37,19171.0,47.0367,47.0531,47.0367,47.0531,19171.0
2017-03-17 13:55:00,57.36,57.36,57.35,57.35,64199.0,47.0449,47.0449,47.0367,47.0367,64199.0
2017-03-17 14:00:00,57.35,57.36,57.35,57.35,7356.0,47.0367,47.0449,47.0367,47.0367,7356.0
2017-03-17 14:05:00,57.35,57.36,57.24,57.28,95627.0,47.0367,47.0449,46.9465,46.9793,95627.0
2017-03-17 14:10:00,57.28,57.34,57.28,57.34,30619.0,46.9793,47.0285,46.9793,47.0285,30619.0
2017-03-17 14:15:00,57.34,57.37,57.33,57.36,21618.0,47.0285,47.0531,47.0203,47.0449,21618.0
2017-03-17 14:20:00,57.36,57.37,57.31,57.34,52124.0,47.0449,47.0531,47.0039,47.0285,52124.0
2017-03-17 14:25:00,57.34,57.36,57.33,57.35,30702.0,47.0285,47.0449,47.0203,47.0367,30702.0
2017-03-17 14:30:00,57.35,57.38,57.33,57.37,46198.0,47.0367,47.0613,47.0203,47.0531,46198.0
2017-03-17 14:35:00,57.37,57.48,57.37,57.46,75057.0,47.0531,47.1433,47.0531,47.1269,75057.0
2017-03-17 14:40:00,57.46,57.46,57.4,57.4,44590.0,47.1269,47.1269,47.0777,47.0777,44590.0
2017-03-17 14:45:00,57.41,57.49,57.4,57.48,42687.0,47.0859,47.1516,47.0777,47.1433,42687.0
2017-03-17 14:50:00,57.48,57.49,57.45,57.48,54229.0,47.1433,47.1516,47.1187,47.1433,54229.0
2017-03-17 14:55:00,57.47,57.5,57.44,57.46,39492.0,47.1351,47.1598,47.1105,47.1269,39492.0
2017-03-17 15:00:00,57.46,57.48,57.42,57.42,70273.0,47.1269,47.1433,47.0941,47.0941,70273.0
2017-03-17 15:05:00,57.42,57.42,57.32,57.37,53137.0,47.0941,47.0941,47.0121,47.0531,53137.0
2017-03-17 15:10:00,57.37,57.46,57.37,57.45,69882.0,47.0531,47.1269,47.0531,47.1187,69882.0
2017-03-17 15:15:00,57.44,57.45,57.38,57.45,74144.0,47.1105,47.1187,47.0613,47.1187,74144.0
2017-03-17 15:20:00,57.44,57.48,57.44,57.47,72262.0,47.1105,47.1433,47.1105,47.1351,72262.0
2017-03-17 15:25:00,57.46,57.5,57.46,57.48,80237.0,47.1269,47.1598,47.1269,47.1433,80237.0
2017-03-17 15:30:00,57.48,57.49,57.38,57.42,126729.0,47.1433,47.1516,47.0613,47.0941,126729.0
2017-03-17 15:35:00,57.41,57.41,57.32,57.34,64703.0,47.0859,47.0859,47.0121,47.0285,64703.0
2017-03-17 15:40:00,57.33,57.34,57.24,57.24,113512.0,47.0203,47.0285,46.9465,46.9465,113512.0
2017-03-17 15:45:00,57.21,57.23,57.1,57.21,192766.0,46.9219,46.9383,46.8317,46.9219,192766.0
2017-03-17 15:50:00,57.21,57.29,57.21,57.25,189607.0,46.9219,46.9875,46.9219,46.9547,189607.0
2017-03-17 15:55:00,57.25,57.25,57.11,57.16,326525.0,46.9547,46.9547,46.8399,46.8809,326525.0
2017-03-20 09:30:00,57.48,57.5,57.21,57.48,129829.0,47.1433,47.1598,46.9219,47.1433,129829.0
2017-03-20 09:35:00,57.42,57.87,57.37,57.83,143187.0,47.0941,47.4632,47.0531,47.4304,143187.0
2017-03-20 09:40:00,57.82,57.92,57.79,57.82,57827.0,47.4222,47.5042,47.3976,47.4222,57827.0
2017-03-20 09:45:00,57.83,57.85,57.7,57.71,97641.0,47.4304,47.4468,47.3238,47.332,97641.0
2017-03-20 09:50:00,57.7,57.75,57.52,57.69,92636.0,47.3238,47.3648,47.1762,47.3156,92636.0
2017-03-20 09:55:00,57.68,57.84,57.68,57.73,44979.0,47.3074,47.4386,47.3074,47.3484,44979.0
2017-03-20 10:00:00,57.75,57.83,57.71,57.78,52375.0,47.3648,47.4304,47.332,47.3894,52375.0
2017-03-20 10:05:00,57.78,57.88,57.76,57.78,62412.0,47.3894,47.4714,47.373,47.3894,62412.0
2017-03-20 10:10:00,57.78,57.8,57.66,57.73,147422.0,47.3894,47.4058,47.291,47.3484,147422.0
2017-03-20 10:15:00,57.74,57.88,57.74,57.83,27066.0,47.3566,47.4714,47.3566,47.4304,27066.0
2017-03-20 10:20:00,57.83,57.85,57.73,57.77,61102.0,47.4304,47.4468,47.3484,47.3812,61102.0
2017-03-20 10:25:00,57.77,57.81,57.72,57.72,61584.0,47.3812,47.414,47.3402,47.3402,61584.0
2017-03-20 10:30:00,57.73,57.78,57.66,57.66,43435.0,47.3484,47.3894,47.291,47.291,43435.0
2017-03-20 10:35:00,57.67,57.69,57.57,57.64,66715.0,47.2992,47.3156,47.2172,47.2746,66715.0
2017-03-20 10:40:00,57.65,57.77,57.64,57.72,14608.0,47.2828,47.3812,47.2746,47.3402,14608.0
2017-03-20 10:45:00,57.73,57.76,57.63,57.72,79986.0,47.3484,47.373,47.2664,47.3402,79986.0
2017-03-20 10:50:00,57.72,57.74,57.66,57.67,77508.0,47.3402,47.3566,47.291,47.2992,77508.0
2017-03-20 10:55:00,57.66,57.75,57.66,57.68,109228.0,47.291,47.3648,47.291,47.3074,109228.0
2017-03-20 11:00:00,57.69,57.71,57.66,57.69,75660.0,47.3156,47.332,47.291,47.3156,75660.0
2017-03-20 11:05:00,57.7,57.73,57.67,57.7,45136.0,47.3238,47.3484,47.2992,47.3238,45136.0
2017-03-20 11:10:00,57.7,57.7,57.46,57.48,115503.0,47.3238,47.3238,47.1269,47.1433,115503.0
2017-03-20 11:15:00,57.48,57.67,57.48,57.67,83699.0,47.1433,47.2992,47.1433,47.2992,83699.0
2017-03-20 11:20:00,57.68,57.68,57.52,57.65,24031.0,47.3074,47.3074,47.1762,47.2828,24031.0
2017-03-20 11:25:00,57.65,57.73,57.62,57.68,35687.0,47.2828,47.3484,47.2582,47.3074,35687.0
2017-03-20 11:30:00,57.67,57.7,57.61,57.62,51928.0,47.2992,47.3238,47.25,47.2582,51928.0
2017-03-20 11:35:00,57.62,57.67,57.58,57.64,27853.0,47.2582,47.2992,47.2254,47.2746,27853.0
2017-03-20 11:40:00,57.65,57.71,57.63,57.66,35215.0,47.2828,47.332,47.2664,47.291,35215.0
2017-03-20 11:45:00,57.65,57.67,57.61,57.67,39963.0,47.2828,47.2992,47.25,47.2992,39963.0
2017-03-20 11:50:00,57.65,57.66,57.6,57.64,45327.0,47.2828,47.291,47.2418,47.2746,45327.0
2017-03-20 11:55:00,57.64,57.66,57.47,57.47,80896.0,47.2746,47.291,47.1351,47.1351,80896.0
2017-03-20 12:00:00,57.45,57.49,57.39,57.46,29378.0,47.1187,47.1516,47.0695,47.1269,29378.0
2017-03-20 12:05:00,57.45,57.49,57.3,57.31,180278.0,47.1187,47.1516,46.9957,47.0039,180278.0
2017-03-20 12:10:00,57.32,57.48,57.32,57.39,93973.0,47.0121,47.1433,47.0121,47.0695,93973.0
2017-03-20 12:15:00,57.38,57.4,57.25,57.28,29244.0,47.0613,47.0777,46.9547,46.9793,29244.0
2017-03-20 12:20:00,57.27,57.36,57.26,57.36,24761.0,46.9711,47.0449,46.9629,47.0449,24761.0
2017-03-20 12:25:00,57.36,57.38,57.33,57.34,24793.0,47.0449,47.0613,47.0203,47.0285,24793.0
2017-03-20 12:30:00,57.33,57.41,57.33,57.35,31999.0,47.0203,47.0859,47.0203,47.0367,31999.0
2017-03-20 12:35:00,57.34,57.4,57.33,57.4,32775.0,47.0285,47.0777,47.0203,47.0777,32775.0
2017-03-20 12:40:00,57.39,57.48,57.39,57.48,22202.0,47.0695,47.1433,47.0695,47.1433,22202.0
2017-03-20 12:45:00,57.49,57.5,57.43,57.43,35123.0,47.1516,47.1598,47.1023,47.1023,35123.0
2017-03-20 12:50:00,57.43,57.5,57.42,57.46,38326.0,47.1023,47.1598,47.0941,47.1269,38326.0
2017-03-20 12:55:00,57.46,57.5,57.44,57.45,46069.0,47.1269,47.1598,47.1105,47.1187,46069.0
2017-03-20 13:00:00,57.45,57.5,57.43,57.5,49389.0,47.1187,47.1598,47.1023,47.1598,49389.0
2017-03-20 13:05:00,57.49,57.52,57.47,57.48,19588.0,47.1516,47.1762,47.1351,47.1433,19588.0
2017-03-20 13:10:00,57.48,57.5,57.46,57.49,21277.0,47.1433,47.1598,47.1269,47.1516,21277.0
2017-03-20 13:15:00,57.5,57.55,57.48,57.53,51503.0,47.1598,47.2008,47.1433,47.1844,51503.0
2017-03-20 13:20:00,57.52,57.54,57.49,57.52,26241.0,47.1762,47.1926,47.1516,47.1762,26241.0
2017-03-20 13:25:00,57.51,57.52,57.47,57.5,36732.0,47.168,47.1762,47.1351,47.1598,36732.0
2017-03-20 13:30:00,57.49,57.5,57.46,57.46,34384.0,47.1516,47.1598,47.1269,47.1269,34384.0
2017-03-20 13:35:00,57.46,57.57,57.46,57.53,202450.0,47.1269,47.2172,47.1269,47.1844,202450.0
2017-03-20 13:40:00,57.53,57.53,57.32,57.35,100685.0,47.1844,47.1844,47.0121,47.0367,100685.0
2017-03-20 13:45:00,57.33,57.38,57.31,57.34,69619.0,47.0203,47.0613,47.0039,47.0285,69619.0
2017-03-20 13:50:00,57.34,57.44,57.33,57.41,67495.0,47.0285,47.1105,47.0203,47.0859,67495.0
2017-03-20 13:55:00,57.42,57.49,57.41,57.48,23651.0,47.0941,47.1516,47.0859,47.1433,23651.0
2017-03-20 14:00:00,57.48,57.51,57.4,57.4,34578.0,47.1433,47.168,47.0777,47.0777,34578.0
2017-03-20 14:05:00,57.4,57.44,57.39,57.44,47748.0,47.0777,47.1105,47.0695,47.1105,47748.0
2017-03-20 14:10:00,57.44,57.5,57.44,57.48,26965.0,47.1105,47.1598,47.1105,47.1433,26965.0
2017-03-20 14:15:00,57.49,57.52,57.45,57.45,108676.0,47.1516,47.1762,47.1187,47.1187,108676.0
2017-03-20 14:20:00,57.45,57.45,57.31,57.36,25168.0,47.1187,47.1187,47.0039,47.0449,25168.0
2017-03-20 14:25:00,57.36,57.41,57.36,57.41,73929.0,47.0449,47.0859,47.0449,47.0859,73929.0
2017-03-20 14:30:00,57.4,57.44,57.4,57.41,20689.0,47.0777,47.1105,47.0777,47.0859,20689.0
2017-03-20 14:35:00,57.41,57.41,57.28,57.29,51708.0,47.0859,47.0859,46.9793,46.9875,51708.0
2017-03-20 14:40:00,57.29,57.31,57.21,57.21,56410.0,46.9875,47.0039,46.9219,46.9219,56410.0
2017-03-20 14:45:00,57.22,57.22,57.13,57.17,48693.0,46.9301,46.9301,46.8563,46.8891,48693.0
2017-03-20 14:50:00,57.17,57.23,57.17,57.22,58459.0,46.8891,46.9383,46.8891,46.9301,58459.0
2017-03-20 14:55:00,57.23,57.31,57.22,57.3,25640.0,46.9383,47.0039,46.9301,46.9957,25640.0
2017-03-20 15:00:00,57.3,57.36,57.28,57.36,28469.0,46.9957,47.0449,46.9793,47.0449,28469.0
2017-03-20 15:05:00,57.36,57.45,57.36,57.43,47226.0,47.0449,47.1187,47.0449,47.1023,47226.0
2017-03-20 15:10:00,57.43,57.49,57.43,57.46,56835.0,47.1023,47.1516,47.1023,47.1269,56835.0
2017-03-20 15:15:00,57.46,57.49,57.46,57.46,52705.0,47.1269,47.1516,47.1269,47.1269,52705.0
2017-03-20 15:20:00,57.46,57.47,57.43,57.46,34516.0,47.1269,47.1351,47.1023,47.1269,34516.0
2017-03-20 15:25:00,57.46,57.48,57.44,57.45,52092.0,47.1269,47.1433,47.1105,47.1187,52092.0
2017-03-20 15:30:00,57.45,57.5,57.44,57.47,52958.0,47.1187,47.1598,47.1105,47.1351,52958.0
2017-03-20 15:35:00,57.47,57.47,57.35,57.4,64519.0,47.1351,47.1351,47.0367,47.0777,64519.0
2017-03-20 15:40:00,57.39,57.4,57.32,57.36,56801.0,47.0695,47.0777,47.0121,47.0449,56801.0
2017-03-20 15:45:00,57.37,57.38,57.3,57.32,84536.0,47.0531,47.0613,46.9957,47.0121,84536.0
2017-03-20 15:50:00,57.32,57.32,57.23,57.26,181311.0,47.0121,47.0121,46.9383,46.9629,181311.0
2017-03-20 15:55:00,57.26,57.37,57.2,57.36,473273.0,46.9629,47.0531,46.9137,47.0449,473273.0
2017-03-21 09:30:00,56.65,57.5,56.64,57.29,269258.0,47.0691,47.7754,47.0608,47.6009,269258.0
2017-03-21 09:35:00,57.27,57.27,56.98,57.04,186564.0,47.5843,47.5843,47.3433,47.3932,186564.0
2017-03-21 09:40:00,57.04,57.05,56.66,56.91,96899.0,47.3932,47.4015,47.0775,47.2852,96899.0
2017-03-21 09:45:00,56.86,56.89,56.65,56.7,56943.0,47.2436,47.2686,47.0691,47.1107,56943.0
2017-03-21 09:50:00,56.69,56.71,56.49,56.61,107999.0,47.1024,47.119,46.9362,47.0359,107999.0
2017-03-21 09:55:00,56.61,56.73,56.5,56.54,88878.0,47.0359,47.1356,46.9445,46.9778,88878.0
2017-03-21 10:00:00,56.54,56.56,56.43,56.49,58081.0,46.9778,46.9944,46.8864,46.9362,58081.0
2017-03-21 10:05:00,56.51,56.62,56.44,56.59,40071.0,46.9528,47.0442,46.8947,47.0193,40071.0
2017-03-21 10:10:00,56.59,56.69,56.58,56.62,24399.0,47.0193,47.1024,47.011,47.0442,24399.0
2017-03-21 10:15:00,56.63,56.65,56.46,56.48,42880.0,47.0525,47.0691,46.9113,46.9279,42880.0
2017-03-21 10:20:00,56.48,56.57,56.43,56.5,48329.0,46.9279,47.0027,46.8864,46.9445,48329.0
2017-03-21 10:25:00,56.5,56.55,56.41,56.44,39786.0,46.9445,46.9861,46.8697,46.8947,39786.0
2017-03-21 10:30:00,56.43,56.49,56.3,56.49,43795.0,46.8864,46.9362,46.7783,46.9362,43795.0
2017-03-21 10:35:00,56.49,56.5,56.44,56.49,30060.0,46.9362,46.9445,46.8947,46.9362,30060.0
2017-03-21 10:40:00,56.49,56.52,56.46,56.48,40148.0,46.9362,46.9611,46.9113,46.9279,40148.0
2017-03-21 10:45:00,56.47,56.53,56.46,56.51,61880.0,46.9196,46.9694,46.9113,46.9528,61880.0
2017-03-21 10:50:00,56.51,56.54,56.37,56.37,40755.0,46.9528,46.9778,46.8365,46.8365,40755.0
2017-03-21 10:55:00,56.35,56.36,56.06,56.25,85963.0,46.8199,46.8282,46.5789,46.7368,85963.0
2017-03-21 11:00:00,56.25,56.25,56.13,56.22,56661.0,46.7368,46.7368,46.6371,46.7119,56661.0
2017-03-21 11:05:00,56.21,56.24,56.09,56.18,100825.0,46.7036,46.7285,46.6039,46.6786,100825.0
2017-03-21 11:10:00,56.17,56.24,56.15,56.17,26231.0,46.6703,46.7285,46.6537,46.6703,26231.0
2017-03-21 11:15:00,56.15,56.15,55.94,56.02,81116.0,46.6537,46.6537,46.4792,46.5457,81116.0
2017-03-21 11:20:00,56.03,56.14,56.0,56.12,51483.0,46.554,46.6454,46.5291,46.6288,51483.0
2017-03-21 11:25:00,56.13,56.14,56.03,56.09,61657.0,46.6371,46.6454,46.554,46.6039,61657.0
2017-03-21 11:30:00,56.09,56.14,55.98,56.05,58228.0,46.6039,46.6454,46.5125,46.5706,58228.0
2017-03-21 11:35:00,56.05,56.09,55.94,56.0,57424.0,46.5706,46.6039,46.4792,46.5291,57424.0
2017-03-21 11:40:00,56.0,56.07,55.96,56.0,42722.0,46.5291,46.5872,46.4958,46.5291,42722.0
2017-03-21 11:45:00,55.98,56.04,55.97,56.01,64326.0,46.5125,46.5623,46.5042,46.5374,64326.0
2017-03-21 11:50:00,56.0,56.28,56.0,56.13,73629.0,46.5291,46.7617,46.5291,46.6371,73629.0
2017-03-21 11:55:00,56.14,56.21,56.08,56.2,40446.0,46.6454,46.7036,46.5955,46.6953,40446.0
2017-03-21 12:00:00,56.21,56.24,56.16,56.24,29624.0,46.7036,46.7285,46.662,46.7285,29624.0
2017-03-21 12:05:00,56.26,56.34,56.26,56.32,31023.0,46.7451,46.8116,46.7451,46.795,31023.0
2017-03-21 12:10:00,56.33,56.33,56.21,56.3,36148.0,46.8033,46.8033,46.7036,46.7783,36148.0
2017-03-21 12:15:00,56.3,56.31,56.2,56.24,19137.0,46.7783,46.7867,46.6953,46.7285,19137.0
2017-03-21 12:20:00,56.23,56.26,56.17,56.19,27116.0,46.7202,46.7451,46.6703,46.6869,27116.0
2017-03-21 12:25:00,56.19,56.27,56.14,56.26,27251.0,46.6869,46.7534,46.6454,46.7451,27251.0
2017-03-21 12:30:00,56.25,56.29,56.24,56.25,24764.0,46.7368,46.77,46.7285,46.7368,24764.0
2017-03-21 12:35:00,56.24,56.31,56.22,56.3,20598.0,46.7285,46.7867,46.7119,46.7783,20598.0
2017-03-21 12:40:00,56.29,56.29,56.2,56.21,8349.0,46.77,46.77,46.6953,46.7036,8349.0
2017-03-21 12:45:00,56.18,56.18,56.05,56.06,59745.0,46.6786,46.6786,46.5706,46.5789,59745.0
2017-03-21 12:50:00,56.08,56.09,56.05,56.08,25219.0,46.5955,46.6039,46.5706,46.5955,25219.0
2017-03-21 12:55:00,56.06,56.19,56.06,56.13,24928.0,46.5789,46.6869,46.5789,46.6371,24928.0
2017-03-21 13:00:00,56.13,56.15,56.11,56.11,32557.0,46.6371,46.6537,46.6205,46.6205,32557.0
2017-03-21 13:05:00,56.12,56.24,56.11,56.22,20483.0,46.6288,46.7285,46.6205,46.7119,20483.0
2017-03-21 13:10:00,56.2,56.25,56.18,56.22,12406.0,46.6953,46.7368,46.6786,46.7119,12406.0
2017-03-21 13:15:00,56.18,56.24,56.14,56.18,17668.0,46.6786,46.7285,46.6454,46.6786,17668.0
2017-03-21 13:20:00,56.18,56.18,56.09,56.11,9453.0,46.6786,46.6786,46.6039,46.6205,9453.0
2017-03-21 13:25:00,56.1,56.17,56.08,56.15,15205.0,46.6122,46.6703,46.5955,46.6537,15205.0
2017-03-21 13:30:00,56.15,56.26,56.15,56.2,13789.0,46.6537,46.7451,46.6537,46.6953,13789.0
2017-03-21 13:35:00,56.19,56.19,56.13,56.16,25160.0,46.6869,46.6869,46.6371,46.662,25160.0
2017-03-21 13:40:00,56.16,56.21,56.1,56.1,32520.0,46.662,46.7036,46.6122,46.6122,32520.0
2017-03-21 13:45:00,56.11,56.13,56.08,56.11,16675.0,46.6205,46.6371,46.5955,46.6205,16675.0
2017-03-21 13:50:00,56.1,56.12,56.0,56.01,30741.0,46.6122,46.6288,46.5291,46.5374,30741.0
2017-03-21 13:55:00,56.0,56.01,55.95,55.98,39081.0,46.5291,46.5374,46.4875,46.5125,39081.0
2017-03-21 14:00:00,55.97,56.0,55.97,55.97,28570.0,46.5042,46.5291,46.5042,46.5042,28570.0
2017-03-21 14:05:00,55.98,56.06,55.94,56.04,50279.0,46.5125,46.5789,46.4792,46.5623,50279.0
2017-03-21 14:10:00,56.05,56.06,55.98,56.02,22248.0,46.5706,46.5789,46.5125,46.5457,22248.0
2017-03-21 14:15:00,56.03,56.18,56.02,56.17,38258.0,46.554,46.6786,46.5457,46.6703,38258.0
2017-03-21 14:20:00,56.17,56.17,56.06,56.08,22513.0,46.6703,46.6703,46.5789,46.5955,22513.0
2017-03-21 14:25:00,56.08,56.14,56.07,56.11,19785.0,46.5955,46.6454,46.5872,46.6205,19785.0
2017-03-21 14:30:00,56.11,56.16,56.09,56.13,22353.0,46.6205,46.662,46.6039,46.6371,22353.0
2017-03-21 14:35:00,56.14,56.18,56.11,56.12,25227.0,46.6454,46.6786,46.6205,46.6288,25227.0
2017-03-21 14:40:00,56.13,56.16,56.1,56.13,16787.0,46.6371,46.662,46.6122,46.6371,16787.0
2017-03-21 14:45:00,56.13,56.13,56.04,56.1,28892.0,46.6371,46.6371,46.5623,46.6122,28892.0
2017-03-21 14:50:00,56.1,56.1,56.02,56.09,22880.0,46.6122,46.6122,46.5457,46.6039,22880.0
2017-03-21 14:55:00,56.08,56.14,56.03,56.06,27432.0,46.5955,46.6454,46.554,46.5789,27432.0
2017-03-21 15:00:00,56.06,56.08,56.01,56.06,20181.0,46.5789,46.5955,46.5374,46.5789,20181.0
2017-03-21 15:05:00,56.07,56.14,56.06,56.1,20485.0,46.5872,46.6454,46.5789,46.6122,20485.0
2017-03-21 15:10:00,56.1,56.16,56.1,56.11,29217.0,46.6122,46.662,46.6122,46.6205,29217.0
2017-03-21 15:15:00,56.11,56.16,56.07,56.14,33382.0,46.6205,46.662,46.5872,46.6454,33382.0
2017-03-21 15:20:00,56.15,56.15,56.06,56.07,30366.0,46.6537,46.6537,46.5789,46.5872,30366.0
2017-03-21 15:25:00,56.08,56.13,56.07,56.12,37979.0,46.5955,46.6371,46.5872,46.6288,37979.0
2017-03-21 15:30:00,56.12,56.13,56.08,56.09,45809.0,46.6288,46.6371,46.5955,46.6039,45809.0
2017-03-21 15:35:00,56.09,56.12,56.01,56.02,53550.0,46.6039,46.6288,46.5374,46.5457,53550.0
2017-03-21 15:40:00,56.01,56.03,55.9,55.9,69986.0,46.5374,46.554,46.446,46.446,69986.0
2017-03-21 15:45:00,55.91,55.95,55.84,55.85,108345.0,46.4543,46.4875,46.3961,46.4044,108345.0
2017-03-21 15:50:00,55.85,55.9,55.8,55.87,146182.0,46.4044,46.446,46.3629,46.4211,146182.0
2017-03-21 15:55:00,55.87,55.93,55.82,55.9,238529.0,46.4211,46.4709,46.3795,46.446,238529.0
2017-03-22 09:30:00,55.74,55.92,55.72,55.92,94862.0,46.3131,46.4626,46.2964,46.4626,94862.0
2017-03-22 09:35:00,55.94,56.15,55.93,55.97,54312.0,46.4792,46.6537,46.4709,46.5042,54312.0
2017-03-22 09:40:00,55.98,56.06,55.83,56.03,58479.0,46.5125,46.5789,46.3878,46.554,58479.0
2017-03-22 09:45:00,56.03,56.25,56.03,56.18,42569.0,46.554,46.7368,46.554,46.6786,42569.0
2017-03-22 09:50:00,56.19,56.2,56.06,56.13,32715.0,46.6869,46.6953,46.5789,46.6371,32715.0
2017-03-22 09:55:00,56.13,56.2,56.08,56.16,33994.0,46.6371,46.6953,46.5955,46.662,33994.0
2017-03-22 10:00:00,56.15,56.17,55.97,56.02,49243.0,46.6537,46.6703,46.5042,46.5457,49243.0
2017-03-22 10:05:00,56.03,56.06,55.97,55.99,22498.0,46.554,46.5789,46.5042,46.5208,22498.0
2017-03-22 10:10:00,55.99,56.0,55.78,55.78,35338.0,46.5208,46.5291,46.3463,46.3463,35338.0
2017-03-22 10:15:00,55.8,55.89,55.79,55.86,34069.0,46.3629,46.4377,46.3546,46.4128,34069.0
2017-03-22 10:20:00,55.86,55.92,55.75,55.75,23463.0,46.4128,46.4626,46.3214,46.3214,23463.0
2017-03-22 10:25:00,55.76,55.78,55.71,55.75,20211.0,46.3297,46.3463,46.2881,46.3214,20211.0
2017-03-22 10:30:00,55.75,55.87,55.7,55.84,29338.0,46.3214,46.4211,46.2798,46.3961,29338.0
2017-03-22 10:35:00,55.85,55.9,55.84,55.85,44098.0,46.4044,46.446,46.3961,46.4044,44098.0
2017-03-22 10:40:00,55.87,55.87,55.73,55.74,25108.0,46.4211,46.4211,46.3047,46.3131,25108.0
2017-03-22 10:45:00,55.73,55.74,55.63,55.64,32426.0,46.3047,46.3131,46.2217,46.23,32426.0
2017-03-22 10:50:00,55.65,55.78,55.64,55.74,19296.0,46.2383,46.3463,46.23,46.3131,19296.0
2017-03-22 10:55:00,55.73,55.74,55.65,55.71,21405.0,46.3047,46.3131,46.2383,46.2881,21405.0
2017-03-22 11:00:00,55.71,55.74,55.63,55.65,29734.0,46.2881,46.3131,46.2217,46.2383,29734.0
2017-03-22 11:05:00,55.65,55.76,55.64,55.72,30553.0,46.2383,46.3297,46.23,46.2964,30553.0
2017-03-22 11:10:00,55.71,55.84,55.7,55.83,29530.0,46.2881,46.3961,46.2798,46.3878,29530.0
2017-03-22 11:15:00,55.84,55.93,55.81,55.92,114037.0,46.3961,46.4709,46.3712,46.4626,114037.0
2017-03-22 11:20:00,55.94,56.1,55.94,56.06,23296.0,46.4792,46.6122,46.4792,46.5789,23296.0
2017-03-22 11:25:00,56.06,56.09,56.0,56.02,19952.0,46.5789,46.6039,46.5291,46.5457,19952.0
2017-03-22 11:30:00,56.01,56.04,56.0,56.01,19039.0,46.5374,46.5623,46.5291,46.5374,19039.0
2017-03-22 11:35:00,56.01,56.1,56.0,56.05,30342.0,46.5374,46.6122,46.5291,46.5706,30342.0
2017-03-22 11:40:00,56.05,56.21,56.01,56.15,53205.0,46.5706,46.7036,46.5374,46.6537,53205.0
2017-03-22 11:45:00,56.16,56.18,56.09,56.11,46446.0,46.662,46.6786,46.6039,46.6205,46446.0
2017-03-22 11:50:00,56.11,56.16,56.03,56.03,31837.0,46.6205,46.662,46.554,46.554,31837.0
2017-03-22 11:55:00,56.03,56.08,55.99,56.07,19465.0,46.554,46.5955,46.5208,46.5872,19465.0
2017-03-22 12:00:00,56.08,56.11,56.04,56.08,18643.0,46.5955,46.6205,46.5623,46.5955,18643.0
2017-03-22 12:05:00,56.08,56.09,56.06,56.06,21197.0,46.5955,46.6039,46.5789,46.5789,21197.0
2017-03-22 12:10:00,56.05,56.06,55.95,55.96,14136.0,46.5706,46.5789,46.4875,46.4958,14136.0
2017-03-22 12:15:00,55.97,56.0,55.94,55.98,15356.0,46.5042,46.5291,46.4792,46.5125,15356.0
2017-03-22 12:20:00,55.98,56.0,55.93,55.97,32924.0,46.5125,46.5291,46.4709,46.5042,32924.0
2017-03-22 12:25:00,55.97,55.98,55.93,55.94,57325.0,46.5042,46.5125,46.4709,46.4792,57325.0
2017-03-22 12:30:00,55.95,55.98,55.93,55.98,48500.0,46.4875,46.5125,46.4709,46.5125,48500.0
2017-03-22 12:35:00,55.98,56.01,55.92,55.95,77969.0,46.5125,46.5374,46.4626,46.4875,77969.0
2017-03-22 12:40:00,55.96,55.96,55.89,55.89,17851.0,46.4958,46.4958,46.4377,46.4377,17851.0
2017-03-22 12:45:00,55.9,55.92,55.86,55.87,18030.0,46.446,46.4626,46.4128,46.4211,18030.0
2017-03-22 12:50:00,55.88,55.88,55.81,55.83,31929.0,46.4294,46.4294,46.3712,46.3878,31929.0
2017-03-22 12:55:00,55.83,55.87,55.81,55.85,32378.0,46.3878,46.4211,46.3712,46.4044,32378.0
2017-03-22 13:00:00,55.84,55.86,55.72,55.78,34099.0,46.3961,46.4128,46.2964,46.3463,34099.0
2017-03-22 13:05:00,55.78,55.8,55.74,55.75,16893.0,46.3463,46.3629,46.3131,46.3214,16893.0
2017-03-22 13:10:00,55.75,55.77,55.71,55.71,25292.0,46.3214,46.338,46.2881,46.2881,25292.0
2017-03-22 13:15:00,55.71,55.81,55.71,55.76,30763.0,46.2881,46.3712,46.2881,46.3297,30763.0
2017-03-22 13:20:00,55.77,55.83,55.72,55.77,35877.0,46.338,46.3878,46.2964,46.338,35877.0
2017-03-22 13:25:00,55.77,55.77,55.73,55.75,13115.0,46.338,46.338,46.3047,46.3214,13115.0
2017-03-22 13:30:00,55.75,55.81,55.73,55.81,188797.0,46.3214,46.3712,46.3047,46.3712,188797.0
2017-03-22 13:35:00,55.82,55.9,55.79,55.9,28703.0,46.3795,46.446,46.3546,46.446,28703.0
2017-03-22 13:40:00,55.9,55.91,55.85,55.86,17718.0,46.446,46.4543,46.4044,46.4128,17718.0
2017-03-22 13:45:00,55.87,55.9,55.8,55.85,12169.0,46.4211,46.446,46.3629,46.4044,12169.0
2017-03-22 13:50:00,55.85,55.86,55.78,55.79,13080.0,46.4044,46.4128,46.3463,46.3546,13080.0
2017-03-22 13:55:00,55.79,55.8,55.73,55.77,27234.0,46.3546,46.3629,46.3047,46.338,27234.0
2017-03-22 14:00:00,55.78,55.81,55.75,55.8,23688.0,46.3463,46.3712,46.3214,46.3629,23688.0
2017-03-22 14:05:00,55.8,55.8,55.73,55.73,16573.0,46.3629,46.3629,46.3047,46.3047,16573.0
2017-03-22 14:10:00,55.74,55.79,55.71,55.78,20155.0,46.3131,46.3546,46.2881,46.3463,20155.0
2017-03-22 14:15:00,55.79,55.79,55.71,55.71,14664.0,46.3546,46.3546,46.2881,46.2881,14664.0
2017-03-22 14:20:00,55.72,55.75,55.72,55.74,10499.0,46.2964,46.3214,46.2964,46.3131,10499.0
2017-03-22 14:25:00,55.74,55.76,55.68,55.69,22680.0,46.3131,46.3297,46.2632,46.2715,22680.0
2017-03-22 14:30:00,55.68,55.74,55.68,55.72,14648.0,46.2632,46.3131,46.2632,46.2964,14648.0
2017-03-22 14:35:00,55.72,55.78,55.7,55.77,13808.0,46.2964,46.3463,46.2798,46.338,13808.0
2017-03-22 14:40:00,55.78,55.78,55.73,55.75,16686.0,46.3463,46.3463,46.3047,46.3214,16686.0
2017-03-22 14:45:00,55.75,55.77,55.73,55.77,13360.0,46.3214,46.338,46.3047,46.338,13360.0
2017-03-22 14:50:00,55.77,55.78,55.74,55.75,18673.0,46.338,46.3463,46.3131,46.3214,18673.0
2017-03-22 14:55:00,55.74,55.76,55.71,55.72,12082.0,46.3131,46.3297,46.2881,46.2964,12082.0
2017-03-22 15:00:00,55.72,55.75,55.7,55.74,16255.0,46.2964,46.3214,46.2798,46.3131,16255.0
2017-03-22 15:05:00,55.74,55.78,55.73,55.77,13901.0,46.3131,46.3463,46.3047,46.338,13901.0
2017-03-22 15:10:00,55.78,55.78,55.75,55.77,21048.0,46.3463,46.3463,46.3214,46.338,21048.0
2017-03-22 15:15:00,55.78,55.84,55.77,55.84,33139.0,46.3463,46.3961,46.338,46.3961,33139.0
2017-03-22 15:20:00,55.84,55.94,55.83,55.93,31068.0,46.3961,46.4792,46.3878,46.4709,31068.0
2017-03-22 15:25:00,55.93,55.95,55.89,55.9,31879.0,46.4709,46.4875,46.4377,46.446,31879.0
2017-03-22 15:30:00,55.89,55.91,55.88,55.89,24656.0,46.4377,46.4543,46.4294,46.4377,24656.0
2017-03-22 15:35:00,55.89,55.9,55.74,55.8,79564.0,46.4377,46.446,46.3131,46.3629,79564.0
2017-03-22 15:40:00,55.81,55.85,55.79,55.79,40005.0,46.3712,46.4044,46.3546,46.3546,40005.0
2017-03-22 15:45:00,55.8,55.85,55.79,55.85,53277.0,46.3629,46.4044,46.3546,46.4044,53277.0
2017-03-22 15:50:00,55.84,55.88,55.83,55.87,67501.0,46.3961,46.4294,46.3878,46.4211,67501.0
2017-03-22 15:55:00,55.86,55.92,55.85,55.86,105722.0,46.4128,46.4626,46.4044,46.4128,105722.0
2017-03-23 09:30:00,55.8,56.09,55.8,56.03,41086.0,46.3629,46.6039,46.3629,46.554,41086.0
2017-03-23 09:35:00,56.03,56.08,55.97,56.03,18461.0,46.554,46.5955,46.5042,46.554,18461.0
2017-03-23 09:40:00,56.03,56.11,56.0,56.01,26083.0,46.554,46.6205,46.5291,46.5374,26083.0
2017-03-23 09:45:00,56.0,56.0,55.77,55.77,47851.0,46.5291,46.5291,46.338,46.338,47851.0
2017-03-23 09:50:00,55.8,55.86,55.74,55.84,30364.0,46.3629,46.4128,46.3131,46.3961,30364.0
2017-03-23 09:55:00,55.84,55.94,55.81,55.89,21571.0,46.3961,46.4792,46.3712,46.4377,21571.0
2017-03-23 10:00:00,55.89,55.99,55.87,55.95,33217.0,46.4377,46.5208,46.4211,46.4875,33217.0
2017-03-23 10:05:00,55.95,55.95,55.9,55.92,23509.0,46.4875,46.4875,46.446,46.4626,23509.0
2017-03-23 10:10:00,55.91,55.95,55.87,55.89,15293.0,46.4543,46.4875,46.4211,46.4377,15293.0
2017-03-23 10:15:00,55.89,55.89,55.81,55.85,18020.0,46.4377,46.4377,46.3712,46.4044,18020.0
2017-03-23 10:20:00,55.85,55.93,55.84,55.88,19460.0,46.4044,46.4709,46.3961,46.4294,19460.0
2017-03-23 10:25:00,55.88,55.88,55.78,55.79,52168.0,46.4294,46.4294,46.3463,46.3546,52168.0
2017-03-23 10:30:00,55.8,55.82,55.75,55.76,43611.0,46.3629,46.3795,46.3214,46.3297,43611.0
2017-03-23 10:35:00,55.79,55.82,55.78,55.8,21531.0,46.3546,46.3795,46.3463,46.3629,21531.0
2017-03-23 10:40:00,55.8,55.9,55.79,55.87,17163.0,46.3629,46.446,46.3546,46.4211,17163.0
2017-03-23 10:45:00,55.87,55.92,55.82,55.89,16538.0,46.4211,46.4626,46.3795,46.4377,16538.0
2017-03-23 10:50:00,55.89,55.93,55.88,55.92,14575.0,46.4377,46.4709,46.4294,46.4626,14575.0
2017-03-23 10:55:00,55.92,55.94,55.83,55.85,28097.0,46.4626,46.4792,46.3878,46.4044,28097.0
2017-03-23 11:00:00,55.85,55.86,55.78,55.78,48537.0,46.4044,46.4128,46.3463,46.3463,48537.0
2017-03-23 11:05:00,55.78,55.84,55.77,55.84,24702.0,46.3463,46.3961,46.338,46.3961,24702.0
2017-03-23 11:10:00,55.83,55.88,55.82,55.83,28523.0,46.3878,46.4294,46.3795,46.3878,28523.0
2017-03-23 11:15:00,55.83,55.89,55.82,55.89,22348.0,46.3878,46.4377,46.3795,46.4377,22348.0
2017-03-23 11:20:00,55.89,55.96,55.85,55.94,27390.0,46.4377,46.4958,46.4044,46.4792,27390.0
2017-03-23 11:25:00,55.94,55.95,55.84,55.9,31994.0,46.4792,46.4875,46.3961,46.446,31994.0
2017-03-23 11:30:00,55.9,55.94,55.89,55.93,27465.0,46.446,46.4792,46.4377,46.4709,27465.0
2017-03-23 11:35:00,55.91,55.99,55.89,55.98,17437.0,46.4543,46.5208,46.4377,46.5125,17437.0
2017-03-23 11:40:00,55.98,56.0,55.89,55.93,21445.0,46.5125,46.5291,46.4377,46.4709,21445.0
2017-03-23 11:45:00,55.91,55.96,55.89,55.94,10368.0,46.4543,46.4958,46.4377,46.4792,10368.0
2017-03-23 11:50:00,55.95,55.95,55.89,55.91,15723.0,46.4875,46.4875,46.4377,46.4543,15723.0
2017-03-23 11:55:00,55.91,55.93,55.88,55.9,20561.0,46.4543,46.4709,46.4294,46.446,20561.0
2017-03-23 12:00:00,55.9,55.95,55.88,55.94,30721.0,46.446,46.4875,46.4294,46.4792,30721.0
2017-03-23 12:05:00,55.92,56.0,55.88,55.99,26608.0,46.4626,46.5291,46.4294,46.5208,26608.0
2017-03-23 12:10:00,55.98,56.0,55.98,56.0,7981.0,46.5125,46.5291,46.5125,46.5291,7981.0
2017-03-23 12:15:00,55.99,56.04,55.99,56.02,50734.0,46.5208,46.5623,46.5208,46.5457,50734.0
2017-03-23 12:20:00,56.01,56.04,55.96,56.02,44909.0,46.5374,46.5623,46.4958,46.5457,44909.0
2017-03-23 12:25:00,56.03,56.08,56.02,56.07,22693.0,46.554,46.5955,46.5457,46.5872,22693.0
2017-03-23 12:30:00,56.07,56.07,55.92,56.05,59925.0,46.5872,46.5872,46.4626,46.5706,59925.0
2017-03-23 12:35:00,56.05,56.06,55.98,56.0,19383.0,46.5706,46.5789,46.5125,46.5291,19383.0
2017-03-23 12:40:00,56.0,56.04,55.99,56.0,22219.0,46.5291,46.5623,46.5208,46.5291,22219.0
2017-03-23 12:45:00,56.01,56.01,55.96,55.97,29757.0,46.5374,46.5374,46.4958,46.5042,29757.0
2017-03-23 12:50:00,55.96,55.96,55.9,55.91,25773.0,46.4958,46.4958,46.446,46.4543,25773.0
2017-03-23 12:55:00,55.92,55.95,55.9,55.91,10076.0,46.4626,46.4875,46.446,46.4543,10076.0
2017-03-23 13:00:00,55.91,55.93,55.78,55.79,53867.0,46.4543,46.4709,46.3463,46.3546,53867.0
2017-03-23 13:05:00,55.8,55.83,55.75,55.75,11650.0,46.3629,46.3878,46.3214,46.3214,11650.0
2017-03-23 13:10:00,55.74,55.74,55.68,55.72,11564.0,46.3131,46.3131,46.2632,46.2964,11564.0
2017-03-23 13:15:00,55.72,55.8,55.66,55.74,42380.0,46.2964,46.3629,46.2466,46.3131,42380.0
2017-03-23 13:20:00,55.73,55.77,55.7,55.71,17828.0,46.3047,46.338,46.2798,46.2881,17828.0
2017-03-23 13:25:00,55.72,55.74,55.64,55.64,33011.0,46.2964,46.3131,46.23,46.23,33011.0
2017-03-23 13:30:00,55.65,55.68,55.57,55.62,64112.0,46.2383,46.2632,46.1718,46.2133,64112.0
2017-03-23 13:35:00,55.62,55.64,55.57,55.57,52083.0,46.2133,46.23,46.1718,46.1718,52083.0
2017-03-23 13:40:00,55.57,55.62,55.56,55.56,39198.0,46.1718,46.2133,46.1635,46.1635,39198.0
2017-03-23 13:45:00,55.57,55.57,55.5,55.54,75897.0,46.1718,46.1718,46.1136,46.1469,75897.0
2017-03-23 13:50:00,55.54,55.64,55.52,55.63,30762.0,46.1469,46.23,46.1303,46.2217,30762.0
2017-03-23 13:55:00,55.62,55.67,55.61,55.67,9493.0,46.2133,46.2549,46.205,46.2549,9493.0
2017-03-23 14:00:00,55.67,55.69,55.62,55.67,35106.0,46.2549,46.2715,46.2133,46.2549,35106.0
2017-03-23 14:05:00,55.67,55.74,55.66,55.74,23745.0,46.2549,46.3131,46.2466,46.3131,23745.0
2017-03-23 14:10:00,55.74,55.77,55.73,55.75,23891.0,46.3131,46.338,46.3047,46.3214,23891.0
2017-03-23 14:15:00,55.74,55.75,55.72,55.74,8339.0,46.3131,46.3214,46.2964,46.3131,8339.0
2017-03-23 14:20:00,55.74,55.76,55.71,55.71,10724.0,46.3131,46.3297,46.2881,46.2881,10724.0
2017-03-23 14:25:00,55.71,55.71,55.67,55.69,10424.0,46.2881,46.2881,46.2549,46.2715,10424.0
2017-03-23 14:30:00,55.69,55.7,55.65,55.67,14614.0,46.2715,46.2798,46.2383,46.2549,14614.0
2017-03-23 14:35:00,55.67,55.68,55.63,55.68,13523.0,46.2549,46.2632,46.2217,46.2632,13523.0
2017-03-23 14:40:00,55.69,55.71,55.68,55.71,8422.0,46.2715,46.2881,46.2632,46.2881,8422.0
2017-03-23 14:45:00,55.71,55.75,55.68,55.72,16376.0,46.2881,46.3214,46.2632,46.2964,16376.0
2017-03-23 14:50:00,55.7,55.71,55.68,55.71,7108.0,46.2798,46.2881,46.2632,46.2881,7108.0
2017-03-23 14:55:00,55.71,55.77,55.69,55.69,22755.0,46.2881,46.338,46.2715,46.2715,22755.0
2017-03-23 15:00:00,55.69,55.7,55.66,55.69,15775.0,46.2715,46.2798,46.2466,46.2715,15775.0
2017-03-23 15:05:00,55.69,55.72,55.69,55.71,8726.0,46.2715,46.2964,46.2715,46.2881,8726.0
2017-03-23 15:10:00,55.7,55.7,55.62,55.64,11094.0,46.2798,46.2798,46.2133,46.23,11094.0
2017-03-23 15:15:00,55.63,55.65,55.57,55.6,30153.0,46.2217,46.2383,46.1718,46.1967,30153.0
2017-03-23 15:20:00,55.6,55.67,55.59,55.65,11831.0,46.1967,46.2549,46.1884,46.2383,11831.0
2017-03-23 15:25:00,55.65,55.68,55.61,55.66,33100.0,46.2383,46.2632,46.205,46.2466,33100.0
2017-03-23 15:30:00,55.65,55.67,55.55,55.56,40813.0,46.2383,46.2549,46.1552,46.1635,40813.0
2017-03-23 15:35:00,55.57,55.61,55.54,55.58,35116.0,46.1718,46.205,46.1469,46.1801,35116.0
2017-03-23 15:40:00,55.58,55.61,55.53,55.54,22718.0,46.1801,46.205,46.1386,46.1469,22718.0
2017-03-23 15:45:00,55.54,55.59,55.53,55.59,66257.0,46.1469,46.1884,46.1386,46.1884,66257.0
2017-03-23 15:50:00,55.58,55.59,55.54,55.57,67106.0,46.1801,46.1884,46.1469,46.1718,67106.0
2017-03-23 15:55:00,55.57,55.6,55.53,55.6,151836.0,46.1718,46.1967,46.1386,46.1967,151836.0
2017-03-24 09:30:00,55.97,55.97,55.7,55.88,50988.0,46.5042,46.5042,46.2798,46.4294,50988.0
2017-03-24 09:35:00,55.87,55.95,55.76,55.89,19389.0,46.4211,46.4875,46.3297,46.4377,19389.0
2017-03-24 09:40:00,55.89,55.89,55.79,55.84,17928.0,46.4377,46.4377,46.3546,46.3961,17928.0
2017-03-24 09:45:00,55.85,55.86,55.73,55.75,16760.0,46.4044,46.4128,46.3047,46.3214,16760.0
2017-03-24 09:50:00,55.77,55.8,55.72,55.73,11507.0,46.338,46.3629,46.2964,46.3047,11507.0
2017-03-24 09:55:00,55.72,55.75,55.69,55.74,7131.0,46.2964,46.3214,46.2715,46.3131,7131.0
2017-03-24 10:00:00,55.74,55.81,55.72,55.74,21782.0,46.3131,46.3712,46.2964,46.3131,21782.0
2017-03-24 10:05:00,55.73,55.76,55.71,55.71,9900.0,46.3047,46.3297,46.2881,46.2881,9900.0
2017-03-24 10:10:00,55.72,55.73,55.59,55.71,54140.0,46.2964,46.3047,46.1884,46.2881,54140.0
2017-03-24 10:15:00,55.7,55.79,55.7,55.74,18034.0,46.2798,46.3546,46.2798,46.3131,18034.0
2017-03-24 10:20:00,55.75,55.75,55.61,55.67,5212.0,46.3214,46.3214,46.205,46.2549,5212.0
2017-03-24 10:25:00,55.68,55.77,55.66,55.77,17625.0,46.2632,46.338,46.2466,46.338,17625.0
2017-03-24 10:30:00,55.75,55.8,55.73,55.75,15693.0,46.3214,46.3629,46.3047,46.3214,15693.0
2017-03-24 10:35:00,55.75,55.79,55.73,55.75,18913.0,46.3214,46.3546,46.3047,46.3214,18913.0
2017-03-24 10:40:00,55.74,55.77,55.71,55.71,14370.0,46.3131,46.338,46.2881,46.2881,14370.0
2017-03-24 10:45:00,55.71,55.8,55.71,55.76,13672.0,46.2881,46.3629,46.2881,46.3297,13672.0
2017-03-24 10:50:00,55.77,55.79,55.75,55.75,9678.0,46.338,46.3546,46.3214,46.3214,9678.0
2017-03-24 10:55:00,55.76,55.8,55.72,55.78,31458.0,46.3297,46.3629,46.2964,46.3463,31458.0
2017-03-24 11:00:00,55.78,55.8,55.73,55.74,11741.0,46.3463,46.3629,46.3047,46.3131,11741.0
2017-03-24 11:05:00,55.74,55.76,55.68,55.71,16002.0,46.3131,46.3297,46.2632,46.2881,16002.0
2017-03-24 11:10:00,55.7,55.71,55.67,55.71,17509.0,46.2798,46.2881,46.2549,46.2881,17509.0
2017-03-24 11:15:00,55.72,55.73,55.68,55.71,11353.0,46.2964,46.3047,46.2632,46.2881,11353.0
2017-03-24 11:20:00,55.7,55.74,55.67,55.67,16808.0,46.2798,46.3131,46.2549,46.2549,16808.0
2017-03-24 11:25:00,55.68,55.75,55.67,55.73,20094.0,46.2632,46.3214,46.2549,46.3047,20094.0
2017-03-24 11:30:00,55.73,55.81,55.73,55.8,27674.0,46.3047,46.3712,46.3047,46.3629,27674.0
2017-03-24 11:35:00,55.8,55.81,55.74,55.8,18538.0,46.3629,46.3712,46.3131,46.3629,18538.0
2017-03-24 11:40:00,55.8,55.84,55.78,55.82,26259.0,46.3629,46.3961,46.3463,46.3795,26259.0
2017-03-24 11:45:00,55.82,55.85,55.81,55.85,25188.0,46.3795,46.4044,46.3712,46.4044,25188.0
2017-03-24 11:50:00,55.85,55.89,55.82,55.86,43140.0,46.4044,46.4377,46.3795,46.4128,43140.0
2017-03-24 11:55:00,55.86,55.87,55.78,55.81,26985.0,46.4128,46.4211,46.3463,46.3712,26985.0
2017-03-24 12:00:00,55.8,55.85,55.79,55.82,11717.0,46.3629,46.4044,46.3546,46.3795,11717.0
2017-03-24 12:05:00,55.81,55.85,55.78,55.82,19365.0,46.3712,46.4044,46.3463,46.3795,19365.0
2017-03-24 12:10:00,55.83,55.85,55.72,55.76,20015.0,46.3878,46.4044,46.2964,46.3297,20015.0
2017-03-24 12:15:00,55.75,55.75,55.68,55.7,13417.0,46.3214,46.3214,46.2632,46.2798,13417.0
2017-03-24 12:20:00,55.7,55.73,55.66,55.71,24279.0,46.2798,46.3047,46.2466,46.2881,24279.0
2017-03-24 12:25:00,55.73,55.76,55.66,55.74,16272.0,46.3047,46.3297,46.2466,46.3131,16272.0
2017-03-24 12:30:00,55.77,55.78,55.69,55.7,8882.0,46.338,46.3463,46.2715,46.2798,8882.0
2017-03-24 12:35:00,55.69,55.74,55.69,55.74,6810.0,46.2715,46.3131,46.2715,46.3131,6810.0
2017-03-24 12:40:00,55.75,55.75,55.66,55.74,12074.0,46.3214,46.3214,46.2466,46.3131,12074.0
2017-03-24 12:45:00,55.73,55.77,55.7,55.74,12977.0,46.3047,46.338,46.2798,46.3131,12977.0
2017-03-24 12:50:00,55.76,55.76,55.65,55.71,11420.0,46.3297,46.3297,46.2383,46.2881,11420.0
2017-03-24 12:55:00,55.72,55.72,55.65,55.65,6604.0,46.2964,46.2964,46.2383,46.2383,6604.0
2017-03-24 13:00:00,55.66,55.68,55.64,55.68,5300.0,46.2466,46.2632,46.23,46.2632,5300.0
2017-03-24 13:05:00,55.67,55.67,55.63,55.64,7172.0,46.2549,46.2549,46.2217,46.23,7172.0
2017-03-24 13:10:00,55.64,55.65,55.59,55.63,11507.0,46.23,46.2383,46.1884,46.2217,11507.0
2017-03-24 13:15:00,55.63,55.65,55.6,55.61,6883.0,46.2217,46.2383,46.1967,46.205,6883.0
2017-03-24 13:20:00,55.62,55.68,55.62,55.68,18693.0,46.2133,46.2632,46.2133,46.2632,18693.0
2017-03-24 13:25:00,55.68,55.71,55.67,55.71,9372.0,46.2632,46.2881,46.2549,46.2881,9372.0
2017-03-24 13:30:00,55.71,55.73,55.69,55.71,9534.0,46.2881,46.3047,46.2715,46.2881,9534.0
2017-03-24 13:35:00,55.71,55.71,55.65,55.65,5498.0,46.2881,46.2881,46.2383,46.2383,5498.0
2017-03-24 13:40:00,55.65,55.69,55.64,55.66,9672.0,46.2383,46.2715,46.23,46.2466,9672.0
2017-03-24 13:45:00,55.66,55.7,55.62,55.7,15267.0,46.2466,46.2798,46.2133,46.2798,15267.0
2017-03-24 13:50:00,55.68,55.7,55.65,55.66,6000.0,46.2632,46.2798,46.2383,46.2466,6000.0
2017-03-24 13:55:00,55.64,55.68,55.62,55.63,9086.0,46.23,46.2632,46.2133,46.2217,9086.0
2017-03-24 14:00:00,55.64,55.68,55.61,55.64,13796.0,46.23,46.2632,46.205,46.23,13796.0
2017-03-24 14:05:00,55.65,55.69,55.63,55.66,8362.0,46.2383,46.2715,46.2217,46.2466,8362.0
2017-03-24 14:10:00,55.66,55.67,55.63,55.66,11465.0,46.2466,46.2549,46.2217,46.2466,11465.0
2017-03-24 14:15:00,55.66,55.68,55.64,55.68,6686.0,46.2466,46.2632,46.23,46.2632,6686.0
2017-03-24 14:20:00,55.69,55.7,55.67,55.67,9938.0,46.2715,46.2798,46.2549,46.2549,9938.0
2017-03-24 14:25:00,55.67,55.67,55.64,55.65,7326.0,46.2549,46.2549,46.23,46.2383,7326.0
2017-03-24 14:30:00,55.66,55.67,55.62,55.62,9652.0,46.2466,46.2549,46.2133,46.2133,9652.0
2017-03-24 14:35:00,55.63,55.63,55.6,55.61,7794.0,46.2217,46.2217,46.1967,46.205,7794.0
2017-03-24 14:40:00,55.6,55.61,55.58,55.59,18410.0,46.1967,46.205,46.1801,46.1884,18410.0
2017-03-24 14:45:00,55.6,55.61,55.57,55.61,20396.0,46.1967,46.205,46.1718,46.205,20396.0
2017-03-24 14:50:00,55.6,55.61,55.55,55.55,10458.0,46.1967,46.205,46.1552,46.1552,10458.0
2017-03-24 14:55:00,55.55,55.58,55.51,55.52,18338.0,46.1552,46.1801,46.1219,46.1303,18338.0
2017-03-24 15:00:00,55.53,55.53,55.47,55.48,16909.0,46.1386,46.1386,46.0887,46.097,16909.0
2017-03-24 15:05:00,55.48,55.48,55.35,55.36,59602.0,46.097,46.097,45.989,45.9973,59602.0
2017-03-24 15:10:00,55.36,55.36,55.28,55.29,43380.0,45.9973,45.9973,45.9308,45.9392,43380.0
2017-03-24 15:15:00,55.29,55.3,55.23,55.24,87562.0,45.9392,45.9475,45.8893,45.8976,87562.0
2017-03-24 15:20:00,55.24,55.31,55.24,55.3,127507.0,45.8976,45.9558,45.8976,45.9475,127507.0
2017-03-24 15:25:00,55.31,55.41,55.3,55.4,22752.0,45.9558,46.0389,45.9475,46.0306,22752.0
2017-03-24 15:30:00,55.41,55.48,55.36,55.48,23720.0,46.0389,46.097,45.9973,46.097,23720.0
2017-03-24 15:35:00,55.47,55.63,55.43,55.62,35168.0,46.0887,46.2217,46.0555,46.2133,35168.0
2017-03-24 15:40:00,55.62,55.71,55.62,55.68,36889.0,46.2133,46.2881,46.2133,46.2632,36889.0
2017-03-24 15:45:00,55.68,55.69,55.53,55.58,73596.0,46.2632,46.2715,46.1386,46.1801,73596.0
2017-03-24 15:50:00,55.57,55.65,55.55,55.61,55987.0,46.1718,46.2383,46.1552,46.205,55987.0
2017-03-24 15:55:00,55.61,55.67,55.55,55.63,119137.0,46.205,46.2549,46.1552,46.2217,119137.0
2017-03-27 09:30:00,55.03,55.43,54.71,55.43,81814.0,45.7231,46.0555,45.4572,46.0555,81814.0
2017-03-27 09:35:00,55.41,55.5,55.3,55.43,56480.0,46.0389,46.1136,45.9475,46.0555,56480.0
2017-03-27 09:40:00,55.49,55.52,55.3,55.37,120223.0,46.1053,46.1303,45.9475,46.0056,120223.0
2017-03-27 09:45:00,55.37,55.48,55.31,55.47,23437.0,46.0056,46.097,45.9558,46.0887,23437.0
2017-03-27 09:50:00,55.46,55.58,55.41,55.43,45948.0,46.0804,46.1801,46.0389,46.0555,45948.0
2017-03-27 09:55:00,55.4,55.48,55.39,55.45,24258.0,46.0306,46.097,46.0222,46.0721,24258.0
2017-03-27 10:00:00,55.42,55.42,55.31,55.32,29533.0,46.0472,46.0472,45.9558,45.9641,29533.0
2017-03-27 10:05:00,55.32,55.4,55.31,55.37,32786.0,45.9641,46.0306,45.9558,46.0056,32786.0
2017-03-27 10:10:00,55.39,55.49,55.36,55.49,29616.0,46.0222,46.1053,45.9973,46.1053,29616.0
2017-03-27 10:15:00,55.47,55.55,55.47,55.52,17902.0,46.0887,46.1552,46.0887,46.1303,17902.0
2017-03-27 10:20:00,55.53,55.6,55.5,55.6,43605.0,46.1386,46.1967,46.1136,46.1967,43605.0
2017-03-27 10:25:00,55.59,55.75,55.56,55.75,43364.0,46.1884,46.3214,46.1635,46.3214,43364.0
2017-03-27 10:30:00,55.74,55.74,55.63,55.66,45817.0,46.3131,46.3131,46.2217,46.2466,45817.0
2017-03-27 10:35:00,55.67,55.67,55.57,55.59,21842.0,46.2549,46.2549,46.1718,46.1884,21842.0
2017-03-27 10:40:00,55.57,55.67,55.57,55.65,19236.0,46.1718,46.2549,46.1718,46.2383,19236.0
2017-03-27 10:45:00,55.65,55.8,55.64,55.79,21453.0,46.2383,46.3629,46.23,46.3546,21453.0
2017-03-27 10:50:00,55.79,55.82,55.71,55.77,15383.0,46.3546,46.3795,46.2881,46.338,15383.0
2017-03-27 10:55:00,55.77,55.85,55.77,55.82,18698.0,46.338,46.4044,46.338,46.3795,18698.0
2017-03-27 11:00:00,55.84,55.99,55.84,55.95,40546.0,46.3961,46.5208,46.3961,46.4875,40546.0
2017-03-27 11:05:00,55.96,55.99,55.91,55.92,19412.0,46.4958,46.5208,46.4543,46.4626,19412.0
2017-03-27 11:10:00,55.92,56.04,55.89,56.01,24559.0,46.4626,46.5623,46.4377,46.5374,24559.0
2017-03-27 11:15:00,56.0,56.13,55.99,56.02,62265.0,46.5291,46.6371,46.5208,46.5457,62265.0
2017-03-27 11:20:00,56.02,56.05,55.99,56.01,27438.0,46.5457,46.5706,46.5208,46.5374,27438.0
2017-03-27 11:25:00,56.02,56.18,56.02,56.14,39003.0,46.5457,46.6786,46.5457,46.6454,39003.0
2017-03-27 11:30:00,56.14,56.19,56.05,56.19,30908.0,46.6454,46.6869,46.5706,46.6869,30908.0
2017-03-27 11:35:00,56.2,56.3,56.19,56.29,34378.0,46.6953,46.7783,46.6869,46.77,34378.0
2017-03-27 11:40:00,56.28,56.34,56.25,56.3,20886.0,46.7617,46.8116,46.7368,46.7783,20886.0
2017-03-27 11:45:00,56.3,56.36,56.28,56.29,22720.0,46.7783,46.8282,46.7617,46.77,22720.0
2017-03-27 11:50:00,56.29,56.29,56.04,56.19,39927.0,46.77,46.77,46.5623,46.6869,39927.0
2017-03-27 11:55:00,56.19,56.28,56.19,56.26,22090.0,46.6869,46.7617,46.6869,46.7451,22090.0
2017-03-27 12:00:00,56.26,56.29,56.2,56.27,26752.0,46.7451,46.77,46.6953,46.7534,26752.0
2017-03-27 12:05:00,56.27,56.34,56.27,56.3,31779.0,46.7534,46.8116,46.7534,46.7783,31779.0
2017-03-27 12:10:00,56.3,56.38,56.3,56.38,52698.0,46.7783,46.8448,46.7783,46.8448,52698.0
2017-03-27 12:15:00,56.38,56.5,56.38,56.48,29373.0,46.8448,46.9445,46.8448,46.9279,29373.0
2017-03-27 12:20:00,56.48,56.54,56.42,56.52,27661.0,46.9279,46.9778,46.878,46.9611,27661.0
2017-03-27 12:25:00,56.52,56.56,56.48,56.52,27126.0,46.9611,46.9944,46.9279,46.9611,27126.0
2017-03-27 12:30:00,56.53,56.53,56.48,56.48,24420.0,46.9694,46.9694,46.9279,46.9279,24420.0
2017-03-27 12:35:00,56.48,56.58,56.46,56.52,66531.0,46.9279,47.011,46.9113,46.9611,66531.0
2017-03-27 12:40:00,56.51,56.55,56.45,56.54,36187.0,46.9528,46.9861,46.903,46.9778,36187.0
2017-03-27 12:45:00,56.55,56.66,56.54,56.63,32277.0,46.9861,47.0775,46.9778,47.0525,32277.0
2017-03-27 12:50:00,56.64,56.66,56.62,56.66,25033.0,47.0608,47.0775,47.0442,47.0775,25033.0
2017-03-27 12:55:00,56.66,56.74,56.64,56.72,60241.0,47.0775,47.1439,47.0608,47.1273,60241.0
2017-03-27 13:00:00,56.71,56.91,56.71,56.85,71592.0,47.119,47.2852,47.119,47.2353,71592.0
2017-03-27 13:05:00,56.84,56.95,56.82,56.87,43253.0,47.227,47.3184,47.2104,47.2519,43253.0
2017-03-27 13:10:00,56.87,56.87,56.75,56.84,27740.0,47.2519,47.2519,47.1522,47.227,27740.0
2017-03-27 13:15:00,56.82,56.85,56.78,56.82,15075.0,47.2104,47.2353,47.1772,47.2104,15075.0
2017-03-27 13:20:00,56.81,56.84,56.78,56.78,30881.0,47.2021,47.227,47.1772,47.1772,30881.0
2017-03-27 13:25:00,56.77,56.78,56.64,56.67,16166.0,47.1689,47.1772,47.0608,47.0858,16166.0
2017-03-27 13:30:00,56.67,56.71,56.65,56.7,12420.0,47.0858,47.119,47.0691,47.1107,12420.0
2017-03-27 13:35:00,56.71,56.74,56.69,56.69,17096.0,47.119,47.1439,47.1024,47.1024,17096.0
2017-03-27 13:40:00,56.68,56.69,56.64,56.68,31006.0,47.0941,47.1024,47.0608,47.0941,31006.0
2017-03-27 13:45:00,56.69,56.71,56.65,56.69,13737.0,47.1024,47.119,47.0691,47.1024,13737.0
2017-03-27 13:50:00,56.69,56.69,56.63,56.68,10190.0,47.1024,47.1024,47.0525,47.0941,10190.0
2017-03-27 13:55:00,56.67,56.71,56.66,56.68,11870.0,47.0858,47.119,47.0775,47.0941,11870.0
2017-03-27 14:00:00,56.68,56.71,56.62,56.63,22133.0,47.0941,47.119,47.0442,47.0525,22133.0
2017-03-27 14:05:00,56.63,56.67,56.59,56.63,11120.0,47.0525,47.0858,47.0193,47.0525,11120.0
2017-03-27 14:10:00,56.64,56.69,56.63,56.64,9184.0,47.0608,47.1024,47.0525,47.0608,9184.0
2017-03-27 14:15:00,56.63,56.65,56.5,56.55,38528.0,47.0525,47.0691,46.9445,46.9861,38528.0
2017-03-27 14:20:00,56.57,56.57,56.52,56.55,12324.0,47.0027,47.0027,46.9611,46.9861,12324.0
2017-03-27 14:25:00,56.56,56.61,56.56,56.59,11449.0,46.9944,47.0359,46.9944,47.0193,11449.0
2017-03-27 14:30:00,56.59,56.63,56.57,56.62,16511.0,47.0193,47.0525,47.0027,47.0442,16511.0
2017-03-27 14:35:00,56.63,56.63,56.56,56.56,15567.0,47.0525,47.0525,46.9944,46.9944,15567.0
2017-03-27 14:40:00,56.56,56.59,56.53,56.57,15494.0,46.9944,47.0193,46.9694,47.0027,15494.0
2017-03-27 14:45:00,56.56,56.63,56.55,56.61,21032.0,46.9944,47.0525,46.9861,47.0359,21032.0
2017-03-27 14:50:00,56.6,56.63,56.59,56.62,31056.0,47.0276,47.0525,47.0193,47.0442,31056.0
2017-03-27 14:55:00,56.62,56.67,56.6,56.66,21300.0,47.0442,47.0858,47.0276,47.0775,21300.0
2017-03-27 15:00:00,56.65,56.76,56.65,56.71,36858.0,47.0691,47.1605,47.0691,47.119,36858.0
2017-03-27 15:05:00,56.7,56.71,56.66,56.68,20224.0,47.1107,47.119,47.0775,47.0941,20224.0
2017-03-27 15:10:00,56.68,56.71,56.65,56.66,34841.0,47.0941,47.119,47.0691,47.0775,34841.0
2017-03-27 15:15:00,56.66,56.72,56.65,56.69,24989.0,47.0775,47.1273,47.0691,47.1024,24989.0
2017-03-27 15:20:00,56.7,56.71,56.68,56.71,38656.0,47.1107,47.119,47.0941,47.119,38656.0
2017-03-27 15:25:00,56.71,56.73,56.69,56.71,30493.0,47.119,47.1356,47.1024,47.119,30493.0
2017-03-27 15:30:00,56.71,56.74,56.65,56.74,42703.0,47.119,47.1439,47.0691,47.1439,42703.0
2017-03-27 15:35:00,56.75,56.8,56.74,56.79,65690.0,47.1522,47.1938,47.1439,47.1855,65690.0
2017-03-27 15:40:00,56.78,56.79,56.73,56.77,64846.0,47.1772,47.1855,47.1356,47.1689,64846.0
2017-03-27 15:45:00,56.75,56.76,56.66,56.67,72267.0,47.1522,47.1605,47.0775,47.0858,72267.0
2017-03-27 15:50:00,56.67,56.67,56.59,56.64,106657.0,47.0858,47.0858,47.0193,47.0608,106657.0
2017-03-27 15:55:00,56.64,56.66,56.61,56.63,208230.0,47.0608,47.0775,47.0359,47.0525,208230.0
2017-03-28 09:30:00,56.65,57.0,56.55,56.98,84582.0,47.0691,47.36,46.9861,47.3433,84582.0
2017-03-28 09:35:00,56.99,57.26,56.91,57.26,154673.0,47.3516,47.576,47.2852,47.576,154673.0
2017-03-28 09:40:00,57.23,57.45,57.2,57.35,125765.0,47.5511,47.7338,47.5261,47.6508,125765.0
2017-03-28 09:45:00,57.36,57.36,56.98,57.09,102037.0,47.6591,47.6591,47.3433,47.4347,102037.0
2017-03-28 09:50:00,57.09,57.1,56.94,56.95,98865.0,47.4347,47.443,47.3101,47.3184,98865.0
2017-03-28 09:55:00,56.95,56.98,56.75,56.81,72452.0,47.3184,47.3433,47.1522,47.2021,72452.0
2017-03-28 10:00:00,56.82,56.91,56.76,56.88,61909.0,47.2104,47.2852,47.1605,47.2603,61909.0
2017-03-28 10:05:00,56.85,57.01,56.79,56.84,33061.0,47.2353,47.3683,47.1855,47.227,33061.0
2017-03-28 10:10:00,56.85,56.98,56.76,56.77,43768.0,47.2353,47.3433,47.1605,47.1689,43768.0
2017-03-28 10:15:00,56.76,56.88,56.76,56.81,20796.0,47.1605,47.2603,47.1605,47.2021,20796.0
2017-03-28 10:20:00,56.81,56.87,56.74,56.86,18703.0,47.2021,47.2519,47.1439,47.2436,18703.0
2017-03-28 10:25:00,56.85,57.08,56.84,57.01,39139.0,47.2353,47.4264,47.227,47.3683,39139.0
2017-03-28 10:30:00,57.02,57.07,56.94,56.95,19978.0,47.3766,47.4181,47.3101,47.3184,19978.0
2017-03-28 10:35:00,56.95,57.0,56.95,56.99,21786.0,47.3184,47.36,47.3184,47.3516,21786.0
2017-03-28 10:40:00,56.99,57.08,56.98,57.07,26804.0,47.3516,47.4264,47.3433,47.4181,26804.0
2017-03-28 10:45:00,57.08,57.08,57.0,57.06,18219.0,47.4264,47.4264,47.36,47.4098,18219.0
2017-03-28 10:50:00,57.05,57.06,56.97,57.03,15039.0,47.4015,47.4098,47.335,47.3849,15039.0
2017-03-28 10:55:00,57.03,57.03,56.96,56.99,27169.0,47.3849,47.3849,47.3267,47.3516,27169.0
2017-03-28 11:00:00,57.0,57.01,56.93,57.0,21713.0,47.36,47.3683,47.3018,47.36,21713.0
2017-03-28 11:05:00,57.0,57.07,56.99,57.02,22952.0,47.36,47.4181,47.3516,47.3766,22952.0
2017-03-28 11:10:00,57.01,57.05,57.01,57.04,12051.0,47.3683,47.4015,47.3683,47.3932,12051.0
2017-03-28 11:15:00,57.04,57.05,56.99,57.0,49302.0,47.3932,47.4015,47.3516,47.36,49302.0
2017-03-28 11:20:00,57.01,57.01,56.89,56.91,30778.0,47.3683,47.3683,47.2686,47.2852,30778.0
2017-03-28 11:25:00,56.9,56.96,56.89,56.92,16597.0,47.2769,47.3267,47.2686,47.2935,16597.0
2017-03-28 11:30:00,56.92,56.98,56.92,56.94,14800.0,47.2935,47.3433,47.2935,47.3101,14800.0
2017-03-28 11:35:00,56.94,57.01,56.93,56.96,21018.0,47.3101,47.3683,47.3018,47.3267,21018.0
2017-03-28 11:40:00,56.97,57.02,56.95,56.97,23700.0,47.335,47.3766,47.3184,47.335,23700.0
2017-03-28 11:45:00,56.98,56.99,56.9,56.97,48250.0,47.3433,47.3516,47.2769,47.335,48250.0
2017-03-28 11:50:00,56.97,56.99,56.9,56.95,15920.0,47.335,47.3516,47.2769,47.3184,15920.0
2017-03-28 11:55:00,56.95,56.96,56.81,56.82,15317.0,47.3184,47.3267,47.2021,47.2104,15317.0
2017-03-28 12:00:00,56.83,56.88,56.81,56.84,23858.0,47.2187,47.2603,47.2021,47.227,23858.0
2017-03-28 12:05:00,56.84,56.85,56.81,56.82,14352.0,47.227,47.2353,47.2021,47.2104,14352.0
2017-03-28 12:10:00,56.81,56.83,56.74,56.75,16217.0,47.2021,47.2187,47.1439,47.1522,16217.0
2017-03-28 12:15:00,56.75,56.77,56.63,56.66,23860.0,47.1522,47.1689,47.0525,47.0775,23860.0
2017-03-28 12:20:00,56.67,56.68,56.63,56.67,8390.0,47.0858,47.0941,47.0525,47.0858,8390.0
2017-03-28 12:25:00,56.67,56.67,56.61,56.66,12751.0,47.0858,47.0858,47.0359,47.0775,12751.0
2017-03-28 12:30:00,56.67,56.73,56.65,56.7,17925.0,47.0858,47.1356,47.0691,47.1107,17925.0
2017-03-28 12:35:00,56.7,56.77,56.68,56.75,9850.0,47.1107,47.1689,47.0941,47.1522,9850.0
2017-03-28 12:40:00,56.76,56.77,56.66,56.68,20487.0,47.1605,47.1689,47.0775,47.0941,20487.0
2017-03-28 12:45:00,56.68,56.72,56.64,56.71,24052.0,47.0941,47.1273,47.0608,47.119,24052.0
2017-03-28 12:50:00,56.72,56.78,56.7,56.78,10230.0,47.1273,47.1772,47.1107,47.1772,10230.0
2017-03-28 12:55:00,56.78,56.83,56.76,56.83,11293.0,47.1772,47.2187,47.1605,47.2187,11293.0
2017-03-28 13:00:00,56.83,56.9,56.82,56.9,19071.0,47.2187,47.2769,47.2104,47.2769,19071.0
2017-03-28 13:05:00,56.9,56.92,56.88,56.9,16573.0,47.2769,47.2935,47.2603,47.2769,16573.0
2017-03-28 13:10:00,56.9,56.93,56.89,56.9,32214.0,47.2769,47.3018,47.2686,47.2769,32214.0
2017-03-28 13:15:00,56.92,56.94,56.9,56.9,11377.0,47.2935,47.3101,47.2769,47.2769,11377.0
2017-03-28 13:20:00,56.91,56.93,56.89,56.91,23346.0,47.2852,47.3018,47.2686,47.2852,23346.0
2017-03-28 13:25:00,56.91,56.92,56.9,56.92,2600.0,47.2852,47.2935,47.2769,47.2935,2600.0
2017-03-28 13:30:00,56.92,56.92,56.87,56.9,15199.0,47.2935,47.2935,47.2519,47.2769,15199.0
2017-03-28 13:35:00,56.9,56.95,56.86,56.94,36965.0,47.2769,47.3184,47.2436,47.3101,36965.0
2017-03-28 13:40:00,56.95,56.96,56.92,56.96,37421.0,47.3184,47.3267,47.2935,47.3267,37421.0
2017-03-28 13:45:00,56.97,56.97,56.93,56.93,11158.0,47.335,47.335,47.3018,47.3018,11158.0
2017-03-28 13:50:00,56.92,56.96,56.92,56.95,8901.0,47.2935,47.3267,47.2935,47.3184,8901.0
2017-03-28 13:55:00,56.95,57.0,56.94,57.0,19981.0,47.3184,47.36,47.3101,47.36,19981.0
2017-03-28 14:00:00,57.0,57.0,56.96,56.99,11812.0,47.36,47.36,47.3267,47.3516,11812.0
2017-03-28 14:05:00,56.98,57.0,56.88,56.95,15490.0,47.3433,47.36,47.2603,47.3184,15490.0
2017-03-28 14:10:00,56.96,57.01,56.95,56.99,20571.0,47.3267,47.3683,47.3184,47.3516,20571.0
2017-03-28 14:15:00,56.98,56.99,56.95,56.97,12599.0,47.3433,47.3516,47.3184,47.335,12599.0
2017-03-28 14:20:00,56.96,56.98,56.93,56.98,12400.0,47.3267,47.3433,47.3018,47.3433,12400.0
2017-03-28 14:25:00,56.99,57.05,56.99,57.05,11498.0,47.3516,47.4015,47.3516,47.4015,11498.0
2017-03-28 14:30:00,57.05,57.05,56.97,57.02,20600.0,47.4015,47.4015,47.335,47.3766,20600.0
2017-03-28 14:35:00,57.03,57.08,57.01,57.07,16560.0,47.3849,47.4264,47.3683,47.4181,16560.0
2017-03-28 14:40:00,57.07,57.09,57.05,57.08,18574.0,47.4181,47.4347,47.4015,47.4264,18574.0
2017-03-28 14:45:00,57.07,57.11,57.04,57.05,21761.0,47.4181,47.4514,47.3932,47.4015,21761.0
2017-03-28 14:50:00,57.05,57.1,57.03,57.08,23173.0,47.4015,47.443,47.3849,47.4264,23173.0
2017-03-28 14:55:00,57.08,57.08,57.02,57.02,9974.0,47.4264,47.4264,47.3766,47.3766,9974.0
2017-03-28 15:00:00,57.01,57.04,57.0,57.03,17441.0,47.3683,47.3932,47.36,47.3849,17441.0
2017-03-28 15:05:00,57.03,57.04,56.97,57.02,23189.0,47.3849,47.3932,47.335,47.3766,23189.0
2017-03-28 15:10:00,57.01,57.09,57.0,57.08,36201.0,47.3683,47.4347,47.36,47.4264,36201.0
2017-03-28 15:15:00,57.08,57.1,57.05,57.09,40524.0,47.4264,47.443,47.4015,47.4347,40524.0
2017-03-28 15:20:00,57.09,57.14,57.05,57.09,82652.0,47.4347,47.4763,47.4015,47.4347,82652.0
2017-03-28 15:25:00,57.09,57.17,57.09,57.17,30284.0,47.4347,47.5012,47.4347,47.5012,30284.0
2017-03-28 15:30:00,57.17,57.18,57.1,57.16,76180.0,47.5012,47.5095,47.443,47.4929,76180.0
2017-03-28 15:35:00,57.15,57.18,57.1,57.11,92772.0,47.4846,47.5095,47.443,47.4514,92772.0
2017-03-28 15:40:00,57.11,57.11,57.01,57.05,61367.0,47.4514,47.4514,47.3683,47.4015,61367.0
2017-03-28 15:45:00,57.04,57.05,56.97,56.97,40596.0,47.3932,47.4015,47.335,47.335,40596.0
2017-03-28 15:50:00,56.98,56.99,56.94,56.95,87644.0,47.3433,47.3516,47.3101,47.3184,87644.0
2017-03-28 15:55:00,56.95,56.96,56.91,56.93,179050.0,47.3184,47.3267,47.2852,47.3018,179050.0
2017-03-29 09:30:00,56.72,56.96,56.7,56.92,49927.0,47.1273,47.3267,47.1107,47.2935,49927.0
2017-03-29 09:35:00,56.92,56.96,56.82,56.86,21384.0,47.2935,47.3267,47.2104,47.2436,21384.0
2017-03-29 09:40:00,56.88,57.09,56.79,57.07,116275.0,47.2603,47.4347,47.1855,47.4181,116275.0
2017-03-29 09:45:00,57.04,57.07,56.97,56.97,20061.0,47.3932,47.4181,47.335,47.335,20061.0
2017-03-29 09:50:00,56.97,57.04,56.95,56.99,28746.0,47.335,47.3932,47.3184,47.3516,28746.0
2017-03-29 09:55:00,57.0,57.04,56.95,57.04,18838.0,47.36,47.3932,47.3184,47.3932,18838.0
2017-03-29 10:00:00,57.04,57.1,57.02,57.08,33214.0,47.3932,47.443,47.3766,47.4264,33214.0
2017-03-29 10:05:00,57.07,57.14,57.07,57.1,22552.0,47.4181,47.4763,47.4181,47.443,22552.0
2017-03-29 10:10:00,57.11,57.11,57.05,57.07,27342.0,47.4514,47.4514,47.4015,47.4181,27342.0
2017-03-29 10:15:00,57.07,57.07,57.03,57.05,15504.0,47.4181,47.4181,47.3849,47.4015,15504.0
2017-03-29 10:20:00,57.05,57.07,56.98,57.0,73523.0,47.4015,47.4181,47.3433,47.36,73523.0
2017-03-29 10:25:00,57.01,57.07,56.99,57.03,45808.0,47.3683,47.4181,47.3516,47.3849,45808.0
2017-03-29 10:30:00,57.03,57.08,57.01,57.05,23861.0,47.3849,47.4264,47.3683,47.4015,23861.0
2017-03-29 10:35:00,57.05,57.07,57.02,57.04,14996.0,47.4015,47.4181,47.3766,47.3932,14996.0
2017-03-29 10:40:00,57.04,57.1,57.04,57.05,20708.0,47.3932,47.443,47.3932,47.4015,20708.0
2017-03-29 10:45:00,57.05,57.08,57.04,57.06,11934.0,47.4015,47.4264,47.3932,47.4098,11934.0
2017-03-29 10:50:00,57.07,57.08,57.05,57.07,19511.0,47.4181,47.4264,47.4015,47.4181,19511.0
2017-03-29 10:55:00,57.07,57.08,57.02,57.07,28813.0,47.4181,47.4264,47.3766,47.4181,28813.0
2017-03-29 11:00:00,57.06,57.09,57.03,57.05,20505.0,47.4098,47.4347,47.3849,47.4015,20505.0
2017-03-29 11:05:00,57.03,57.05,56.99,57.0,25037.0,47.3849,47.4015,47.3516,47.36,25037.0
2017-03-29 11:10:00,57.01,57.1,56.99,57.1,26513.0,47.3683,47.443,47.3516,47.443,26513.0
2017-03-29 11:15:00,57.1,57.11,57.07,57.11,26952.0,47.443,47.4514,47.4181,47.4514,26952.0
2017-03-29 11:20:00,57.12,57.14,57.09,57.12,13418.0,47.4597,47.4763,47.4347,47.4597,13418.0
2017-03-29 11:25:00,57.11,57.12,57.08,57.09,15564.0,47.4514,47.4597,47.4264,47.4347,15564.0
2017-03-29 11:30:00,57.1,57.1,57.07,57.08,5438.0,47.443,47.443,47.4181,47.4264,5438.0
2017-03-29 11:35:00,57.08,57.08,56.94,56.95,28286.0,47.4264,47.4264,47.3101,47.3184,28286.0
2017-03-29 11:40:00,56.95,56.98,56.94,56.98,32996.0,47.3184,47.3433,47.3101,47.3433,32996.0
2017-03-29 11:45:00,56.99,57.01,56.99,57.0,27345.0,47.3516,47.3683,47.3516,47.36,27345.0
2017-03-29 11:50:00,56.99,57.01,56.93,56.94,17390.0,47.3516,47.3683,47.3018,47.3101,17390.0
2017-03-29 11:55:00,56.95,57.0,56.95,56.98,15053.0,47.3184,47.36,47.3184,47.3433,15053.0
2017-03-29 12:00:00,56.99,57.01,56.98,56.99,17504.0,47.3516,47.3683,47.3433,47.3516,17504.0
2017-03-29 12:05:00,56.99,57.01,56.98,57.0,36279.0,47.3516,47.3683,47.3433,47.36,36279.0
2017-03-29 12:10:00,57.0,57.02,57.0,57.01,15441.0,47.36,47.3766,47.36,47.3683,15441.0
2017-03-29 12:15:00,57.02,57.08,57.01,57.08,14077.0,47.3766,47.4264,47.3683,47.4264,14077.0
2017-03-29 12:20:00,57.08,57.1,57.07,57.08,11585.0,47.4264,47.443,47.4181,47.4264,11585.0
2017-03-29 12:25:00,57.08,57.08,57.06,57.07,10440.0,47.4264,47.4264,47.4098,47.4181,10440.0
2017-03-29 12:30:00,57.06,57.07,57.04,57.05,8987.0,47.4098,47.4181,47.3932,47.4015,8987.0
2017-03-29 12:35:00,57.06,57.06,57.0,57.01,13259.0,47.4098,47.4098,47.36,47.3683,13259.0
2017-03-29 12:40:00,57.0,57.02,56.98,57.01,8882.0,47.36,47.3766,47.3433,47.3683,8882.0
2017-03-29 12:45:00,57.01,57.01,56.96,56.96,14557.0,47.3683,47.3683,47.3267,47.3267,14557.0
2017-03-29 12:50:00,56.96,56.98,56.94,56.96,12200.0,47.3267,47.3433,47.3101,47.3267,12200.0
2017-03-29 12:55:00,56.95,56.95,56.89,56.9,11190.0,47.3184,47.3184,47.2686,47.2769,11190.0
2017-03-29 13:00:00,56.89,56.97,56.89,56.94,12646.0,47.2686,47.335,47.2686,47.3101,12646.0
2017-03-29 13:05:00,56.95,57.0,56.95,56.97,10626.0,47.3184,47.36,47.3184,47.335,10626.0
2017-03-29 13:10:00,56.97,57.01,56.97,56.98,12900.0,47.335,47.3683,47.335,47.3433,12900.0
2017-03-29 13:15:00,56.99,57.0,56.98,56.99,7969.0,47.3516,47.36,47.3433,47.3516,7969.0
2017-03-29 13:20:00,56.99,57.01,56.98,57.01,8574.0,47.3516,47.3683,47.3433,47.3683,8574.0
2017-03-29 13:25:00,57.01,57.02,57.0,57.01,9320.0,47.3683,47.3766,47.36,47.3683,9320.0
2017-03-29 13:30:00,57.02,57.02,57.01,57.01,13098.0,47.3766,47.3766,47.3683,47.3683,13098.0
2017-03-29 13:35:00,57.02,57.02,57.0,57.01,23258.0,47.3766,47.3766,47.36,47.3683,23258.0
2017-03-29 13:40:00,57.02,57.07,57.01,57.07,38419.0,47.3766,47.4181,47.3683,47.4181,38419.0
2017-03-29 13:45:00,57.06,57.07,57.04,57.07,28907.0,47.4098,47.4181,47.3932,47.4181,28907.0
2017-03-29 13:50:00,57.07,57.09,57.07,57.08,26932.0,47.4181,47.4347,47.4181,47.4264,26932.0
2017-03-29 13:55:00,57.08,57.13,57.08,57.11,52179.0,47.4264,47.468,47.4264,47.4514,52179.0
2017-03-29 14:00:00,57.1,57.11,57.08,57.08,22953.0,47.443,47.4514,47.4264,47.4264,22953.0
2017-03-29 14:05:00,57.08,57.12,57.08,57.1,51724.0,47.4264,47.4597,47.4264,47.443,51724.0
2017-03-29 14:10:00,57.08,57.16,57.08,57.15,10827.0,47.4264,47.4929,47.4264,47.4846,10827.0
2017-03-29 14:15:00,57.15,57.22,57.14,57.22,86099.0,47.4846,47.5427,47.4763,47.5427,86099.0
2017-03-29 14:20:00,57.22,57.23,57.21,57.23,58532.0,47.5427,47.5511,47.5344,47.5511,58532.0
2017-03-29 14:25:00,57.23,57.26,57.23,57.25,148838.0,47.5511,47.576,47.5511,47.5677,148838.0
2017-03-29 14:30:00,57.24,57.28,57.22,57.24,95133.0,47.5594,47.5926,47.5427,47.5594,95133.0
2017-03-29 14:35:00,57.23,57.3,57.23,57.29,45270.0,47.5511,47.6092,47.5511,47.6009,45270.0
2017-03-29 14:40:00,57.28,57.29,57.25,57.29,40013.0,47.5926,47.6009,47.5677,47.6009,40013.0
2017-03-29 14:45:00,57.29,57.3,57.26,57.27,131935.0,47.6009,47.6092,47.576,47.5843,131935.0
2017-03-29 14:50:00,57.27,57.32,57.26,57.31,34320.0,47.5843,47.6258,47.576,47.6175,34320.0
2017-03-29 14:55:00,57.32,57.33,57.31,57.32,14250.0,47.6258,47.6341,47.6175,47.6258,14250.0
2017-03-29 15:00:00,57.32,57.33,57.27,57.29,28799.0,47.6258,47.6341,47.5843,47.6009,28799.0
2017-03-29 15:05:00,57.3,57.32,57.23,57.27,49390.0,47.6092,47.6258,47.5511,47.5843,49390.0
2017-03-29 15:10:00,57.26,57.32,57.25,57.28,73323.0,47.576,47.6258,47.5677,47.5926,73323.0
2017-03-29 15:15:00,57.29,57.29,57.26,57.29,31849.0,47.6009,47.6009,47.576,47.6009,31849.0
2017-03-29 15:20:00,57.28,57.3,57.26,57.28,34656.0,47.5926,47.6092,47.576,47.5926,34656.0
2017-03-29 15:25:00,57.28,57.28,57.26,57.26,19935.0,47.5926,47.5926,47.576,47.576,19935.0
2017-03-29 15:30:00,57.27,57.31,57.26,57.3,25522.0,47.5843,47.6175,47.576,47.6092,25522.0
2017-03-29 15:35:00,57.3,57.34,57.3,57.33,21075.0,47.6092,47.6425,47.6092,47.6341,21075.0
2017-03-29 15:40:00,57.33,57.33,57.27,57.28,31859.0,47.6341,47.6341,47.5843,47.5926,31859.0
2017-03-29 15:45:00,57.28,57.33,57.27,57.3,48310.0,47.5926,47.6341,47.5843,47.6092,48310.0
2017-03-29 15:50:00,57.3,57.31,57.26,57.28,70155.0,47.6092,47.6175,47.576,47.5926,70155.0
2017-03-29 15:55:00,57.28,57.28,57.21,57.25,264577.0,47.5926,47.5926,47.5344,47.5677,264577.0
2017-03-30 09:30:00,57.3,57.54,57.3,57.51,91279.0,47.6092,47.8086,47.6092,47.7837,91279.0
2017-03-30 09:35:00,57.53,57.53,57.26,57.28,35824.0,47.8003,47.8003,47.576,47.5926,35824.0
2017-03-30 09:40:00,57.3,57.31,57.17,57.29,33268.0,47.6092,47.6175,47.5012,47.6009,33268.0
2017-03-30 09:45:00,57.29,57.44,57.24,57.44,29006.0,47.6009,47.7255,47.5594,47.7255,29006.0
2017-03-30 09:50:00,57.44,57.48,57.41,57.44,81544.0,47.7255,47.7588,47.7006,47.7255,81544.0
2017-03-30 09:55:00,57.44,57.45,57.4,57.44,27022.0,47.7255,47.7338,47.6923,47.7255,27022.0
2017-03-30 10:00:00,57.43,57.47,57.41,57.46,43831.0,47.7172,47.7505,47.7006,47.7422,43831.0
2017-03-30 10:05:00,57.45,57.48,57.33,57.33,34396.0,47.7338,47.7588,47.6341,47.6341,34396.0
2017-03-30 10:10:00,57.34,57.4,57.34,57.37,40825.0,47.6425,47.6923,47.6425,47.6674,40825.0
2017-03-30 10:15:00,57.39,57.4,57.34,57.35,12139.0,47.684,47.6923,47.6425,47.6508,12139.0
2017-03-30 10:20:00,57.35,57.35,57.28,57.32,42482.0,47.6508,47.6508,47.5926,47.6258,42482.0
2017-03-30 10:25:00,57.32,57.37,57.31,57.37,33932.0,47.6258,47.6674,47.6175,47.6674,33932.0
2017-03-30 10:30:00,57.37,57.39,57.36,57.39,20832.0,47.6674,47.684,47.6591,47.684,20832.0
2017-03-30 10:35:00,57.39,57.41,57.37,57.4,32101.0,47.684,47.7006,47.6674,47.6923,32101.0
2017-03-30 10:40:00,57.41,57.43,57.36,57.37,27593.0,47.7006,47.7172,47.6591,47.6674,27593.0
2017-03-30 10:45:00,57.36,57.37,57.33,57.33,33076.0,47.6591,47.6674,47.6341,47.6341,33076.0
2017-03-30 10:50:00,57.34,57.36,57.29,57.36,27837.0,47.6425,47.6591,47.6009,47.6591,27837.0
2017-03-30 10:55:00,57.36,57.4,57.33,57.4,37946.0,47.6591,47.6923,47.6341,47.6923,37946.0
2017-03-30 11:00:00,57.41,57.42,57.37,57.42,15152.0,47.7006,47.7089,47.6674,47.7089,15152.0
2017-03-30 11:05:00,57.42,57.42,57.38,57.4,11311.0,47.7089,47.7089,47.6757,47.6923,11311.0
2017-03-30 11:10:00,57.4,57.4,57.32,57.36,177774.0,47.6923,47.6923,47.6258,47.6591,177774.0
2017-03-30 11:15:00,57.36,57.43,57.35,57.43,91949.0,47.6591,47.7172,47.6508,47.7172,91949.0
2017-03-30 11:20:00,57.43,57.43,57.39,57.42,14671.0,47.7172,47.7172,47.684,47.7089,14671.0
2017-03-30 11:25:00,57.42,57.44,57.4,57.44,15834.0,47.7089,47.7255,47.6923,47.7255,15834.0
2017-03-30 11:30:00,57.45,57.46,57.37,57.37,15055.0,47.7338,47.7422,47.6674,47.6674,15055.0
2017-03-30 11:35:00,57.38,57.4,57.31,57.32,17640.0,47.6757,47.6923,47.6175,47.6258,17640.0
2017-03-30 11:40:00,57.31,57.32,57.21,57.21,13905.0,47.6175,47.6258,47.5344,47.5344,13905.0
2017-03-30 11:45:00,57.21,57.23,57.16,57.19,12486.0,47.5344,47.5511,47.4929,47.5178,12486.0
2017-03-30 11:50:00,57.2,57.25,57.19,57.25,18174.0,47.5261,47.5677,47.5178,47.5677,18174.0
2017-03-30 11:55:00,57.24,57.25,57.21,57.21,22167.0,47.5594,47.5677,47.5344,47.5344,22167.0
2017-03-30 12:00:00,57.21,57.22,57.19,57.19,17742.0,47.5344,47.5427,47.5178,47.5178,17742.0
2017-03-30 12:05:00,57.2,57.28,57.19,57.26,13250.0,47.5261,47.5926,47.5178,47.576,13250.0
2017-03-30 12:10:00,57.26,57.27,57.22,57.25,13616.0,47.576,47.5843,47.5427,47.5677,13616.0
2017-03-30 12:15:00,57.25,57.29,57.24,57.29,9627.0,47.5677,47.6009,47.5594,47.6009,9627.0
2017-03-30 12:20:00,57.29,57.31,57.26,57.26,11401.0,47.6009,47.6175,47.576,47.576,11401.0
2017-03-30 12:25:00,57.26,57.29,57.18,57.24,28680.0,47.576,47.6009,47.5095,47.5594,28680.0
2017-03-30 12:30:00,57.23,57.27,57.23,57.25,7035.0,47.5511,47.5843,47.5511,47.5677,7035.0
2017-03-30 12:35:00,57.26,57.27,57.21,57.22,12903.0,47.576,47.5843,47.5344,47.5427,12903.0
2017-03-30 12:40:00,57.21,57.27,57.2,57.23,11746.0,47.5344,47.5843,47.5261,47.5511,11746.0
2017-03-30 12:45:00,57.24,57.26,57.22,57.24,9662.0,47.5594,47.576,47.5427,47.5594,9662.0
2017-03-30 12:50:00,57.24,57.24,57.21,57.22,8449.0,47.5594,47.5594,47.5344,47.5427,8449.0
2017-03-30 12:55:00,57.21,57.22,57.18,57.19,7087.0,47.5344,47.5427,47.5095,47.5178,7087.0
2017-03-30 13:00:00,57.21,57.22,57.17,57.18,9694.0,47.5344,47.5427,47.5012,47.5095,9694.0
2017-03-30 13:05:00,57.18,57.19,57.17,57.18,6782.0,47.5095,47.5178,47.5012,47.5095,6782.0
2017-03-30 13:10:00,57.18,57.21,57.18,57.21,3890.0,47.5095,47.5344,47.5095,47.5344,3890.0
2017-03-30 13:15:00,57.22,57.22,57.17,57.18,7957.0,47.5427,47.5427,47.5012,47.5095,7957.0
2017-03-30 13:20:00,57.18,57.2,57.14,57.19,20921.0,47.5095,47.5261,47.4763,47.5178,20921.0
2017-03-30 13:25:00,57.18,57.19,57.16,57.16,17110.0,47.5095,47.5178,47.4929,47.4929,17110.0
2017-03-30 13:30:00,57.16,57.2,57.16,57.2,8650.0,47.4929,47.5261,47.4929,47.5261,8650.0
2017-03-30 13:35:00,57.19,57.21,57.16,57.19,6427.0,47.5178,47.5344,47.4929,47.5178,6427.0
2017-03-30 13:40:00,57.18,57.21,57.17,57.18,9230.0,47.5095,47.5344,47.5012,47.5095,9230.0
2017-03-30 13:45:00,57.19,57.23,57.18,57.22,7300.0,47.5178,47.5511,47.5095,47.5427,7300.0
2017-03-30 13:50:00,57.22,57.24,57.2,57.23,18021.0,47.5427,47.5594,47.5261,47.5511,18021.0
2017-03-30 13:55:00,57.24,57.24,57.18,57.19,12039.0,47.5594,47.5594,47.5095,47.5178,12039.0
2017-03-30 14:00:00,57.18,57.21,57.18,57.2,6288.0,47.5095,47.5344,47.5095,47.5261,6288.0
2017-03-30 14:05:00,57.21,57.23,57.18,57.23,6255.0,47.5344,47.5511,47.5095,47.5511,6255.0
2017-03-30 14:10:00,57.23,57.25,57.21,57.25,7878.0,47.5511,47.5677,47.5344,47.5677,7878.0
2017-03-30 14:15:00,57.24,57.26,57.24,57.24,11207.0,47.5594,47.576,47.5594,47.5594,11207.0
2017-03-30 14:20:00,57.24,57.26,57.21,57.23,7273.0,47.5594,47.576,47.5344,47.5511,7273.0
2017-03-30 14:25:00,57.23,57.24,57.21,57.22,9001.0,47.5511,47.5594,47.5344,47.5427,9001.0
2017-03-30 14:30:00,57.21,57.23,57.11,57.16,68387.0,47.5344,47.5511,47.4514,47.4929,68387.0
2017-03-30 14:35:00,57.17,57.23,57.16,57.21,40629.0,47.5012,47.5511,47.4929,47.5344,40629.0
2017-03-30 14:40:00,57.2,57.2,57.15,57.16,15494.0,47.5261,47.5261,47.4846,47.4929,15494.0
2017-03-30 14:45:00,57.16,57.17,57.14,57.15,9835.0,47.4929,47.5012,47.4763,47.4846,9835.0
2017-03-30 14:50:00,57.15,57.18,57.13,57.14,23111.0,47.4846,47.5095,47.468,47.4763,23111.0
2017-03-30 14:55:00,57.14,57.18,57.13,57.17,14137.0,47.4763,47.5095,47.468,47.5012,14137.0
2017-03-30 15:00:00,57.16,57.2,57.16,57.18,17771.0,47.4929,47.5261,47.4929,47.5095,17771.0
2017-03-30 15:05:00,57.18,57.18,57.14,57.17,8758.0,47.5095,47.5095,47.4763,47.5012,8758.0
2017-03-30 15:10:00,57.16,57.18,57.13,57.14,13798.0,47.4929,47.5095,47.468,47.4763,13798.0
2017-03-30 15:15:00,57.13,57.14,57.1,57.11,17695.0,47.468,47.4763,47.443,47.4514,17695.0
2017-03-30 15:20:00,57.1,57.13,57.1,57.12,34219.0,47.443,47.468,47.443,47.4597,34219.0
2017-03-30 15:25:00,57.12,57.15,57.11,57.15,13216.0,47.4597,47.4846,47.4514,47.4846,13216.0
2017-03-30 15:30:00,57.15,57.15,57.12,57.15,19616.0,47.4846,47.4846,47.4597,47.4846,19616.0
2017-03-30 15:35:00,57.15,57.16,57.09,57.09,39093.0,47.4846,47.4929,47.4347,47.4347,39093.0
2017-03-30 15:40:00,57.09,57.11,57.07,57.11,21857.0,47.4347,47.4514,47.4181,47.4514,21857.0
2017-03-30 15:45:00,57.11,57.11,57.08,57.08,35823.0,47.4514,47.4514,47.4264,47.4264,35823.0
2017-03-30 15:50:00,57.08,57.09,57.04,57.05,45618.0,47.4264,47.4347,47.3932,47.4015,45618.0
2017-03-30 15:55:00,57.05,57.08,57.0,57.04,238327.0,47.4015,47.4264,47.36,47.3932,238327.0
2017-03-31 09:30:00,56.76,56.81,56.59,56.62,84489.0,47.1605,47.2021,47.0193,47.0442,84489.0
2017-03-31 09:35:00,56.64,56.81,56.63,56.81,21482.0,47.0608,47.2021,47.0525,47.2021,21482.0
2017-03-31 09:40:00,56.82,56.93,56.76,56.87,32117.0,47.2104,47.3018,47.1605,47.2519,32117.0
2017-03-31 09:45:00,56.88,57.05,56.88,57.02,19441.0,47.2603,47.4015,47.2603,47.3766,19441.0
2017-03-31 09:50:00,57.02,57.16,57.02,57.08,26853.0,47.3766,47.4929,47.3766,47.4264,26853.0
2017-03-31 09:55:00,57.08,57.08,56.93,56.95,22260.0,47.4264,47.4264,47.3018,47.3184,22260.0
2017-03-31 10:00:00,56.93,56.98,56.9,56.93,58111.0,47.3018,47.3433,47.2769,47.3018,58111.0
2017-03-31 10:05:00,56.93,57.09,56.92,57.09,33562.0,47.3018,47.4347,47.2935,47.4347,33562.0
2017-03-31 10:10:00,57.08,57.11,57.05,57.11,16011.0,47.4264,47.4514,47.4015,47.4514,16011.0
2017-03-31 10:15:00,57.13,57.15,57.09,57.1,22354.0,47.468,47.4846,47.4347,47.443,22354.0
2017-03-31 10:20:00,57.1,57.11,57.05,57.09,7727.0,47.443,47.4514,47.4015,47.4347,7727.0
2017-03-31 10:25:00,57.08,57.09,56.94,56.95,33490.0,47.4264,47.4347,47.3101,47.3184,33490.0
2017-03-31 10:30:00,56.95,57.03,56.95,57.0,13500.0,47.3184,47.3849,47.3184,47.36,13500.0
2017-03-31 10:35:00,57.0,57.03,56.99,57.01,9100.0,47.36,47.3849,47.3516,47.3683,9100.0
2017-03-31 10:40:00,57.0,57.03,56.99,57.02,24335.0,47.36,47.3849,47.3516,47.3766,24335.0
2017-03-31 10:45:00,57.03,57.07,57.01,57.05,21053.0,47.3849,47.4181,47.3683,47.4015,21053.0
2017-03-31 10:50:00,57.06,57.14,57.06,57.13,14156.0,47.4098,47.4763,47.4098,47.468,14156.0
2017-03-31 10:55:00,57.13,57.14,57.02,57.03,27093.0,47.468,47.4763,47.3766,47.3849,27093.0
2017-03-31 11:00:00,57.03,57.03,56.89,56.99,58211.0,47.3849,47.3849,47.2686,47.3516,58211.0
2017-03-31 11:05:00,56.99,57.03,56.9,56.92,24983.0,47.3516,47.3849,47.2769,47.2935,24983.0
2017-03-31 11:10:00,56.93,57.06,56.91,57.06,11250.0,47.3018,47.4098,47.2852,47.4098,11250.0
2017-03-31 11:15:00,57.07,57.07,56.98,56.99,23538.0,47.4181,47.4181,47.3433,47.3516,23538.0
2017-03-31 11:20:00,56.98,56.99,56.89,56.92,48094.0,47.3433,47.3516,47.2686,47.2935,48094.0
2017-03-31 11:25:00,56.92,56.93,56.88,56.91,9231.0,47.2935,47.3018,47.2603,47.2852,9231.0
2017-03-31 11:30:00,56.9,56.92,56.86,56.9,19999.0,47.2769,47.2935,47.2436,47.2769,19999.0
2017-03-31 11:35:00,56.89,56.93,56.88,56.89,8874.0,47.2686,47.3018,47.2603,47.2686,8874.0
2017-03-31 11:40:00,56.89,56.9,56.87,56.89,10272.0,47.2686,47.2769,47.2519,47.2686,10272.0
2017-03-31 11:45:00,56.89,56.94,56.88,56.92,8783.0,47.2686,47.3101,47.2603,47.2935,8783.0
2017-03-31 11:50:00,56.93,56.94,56.91,56.91,10126.0,47.3018,47.3101,47.2852,47.2852,10126.0
2017-03-31 11:55:00,56.91,56.95,56.88,56.95,41198.0,47.2852,47.3184,47.2603,47.3184,41198.0
2017-03-31 12:00:00,56.95,56.96,56.93,56.94,11020.0,47.3184,47.3267,47.3018,47.3101,11020.0
2017-03-31 12:05:00,56.94,56.94,56.89,56.9,35500.0,47.3101,47.3101,47.2686,47.2769,35500.0
2017-03-31 12:10:00,56.91,56.91,56.87,56.89,13287.0,47.2852,47.2852,47.2519,47.2686,13287.0
2017-03-31 12:15:00,56.89,56.91,56.89,56.9,7005.0,47.2686,47.2852,47.2686,47.2769,7005.0
2017-03-31 12:20:00,56.9,56.9,56.87,56.9,14912.0,47.2769,47.2769,47.2519,47.2769,14912.0
2017-03-31 12:25:00,56.9,56.9,56.88,56.89,8090.0,47.2769,47.2769,47.2603,47.2686,8090.0
2017-03-31 12:30:00,56.9,56.94,56.9,56.94,8858.0,47.2769,47.3101,47.2769,47.3101,8858.0
2017-03-31 12:35:00,56.95,56.96,56.94,56.94,5134.0,47.3184,47.3267,47.3101,47.3101,5134.0
2017-03-31 12:40:00,56.94,56.96,56.94,56.94,12972.0,47.3101,47.3267,47.3101,47.3101,12972.0
2017-03-31 12:45:00,56.95,56.96,56.94,56.94,33560.0,47.3184,47.3267,47.3101,47.3101,33560.0
2017-03-31 12:50:00,56.94,56.95,56.91,56.92,13519.0,47.3101,47.3184,47.2852,47.2935,13519.0
2017-03-31 12:55:00,56.92,56.93,56.9,56.93,4524.0,47.2935,47.3018,47.2769,47.3018,4524.0
2017-03-31 13:00:00,56.93,56.93,56.86,56.86,8702.0,47.3018,47.3018,47.2436,47.2436,8702.0
2017-03-31 13:05:00,56.87,56.91,56.86,56.9,10560.0,47.2519,47.2852,47.2436,47.2769,10560.0
2017-03-31 13:10:00,56.91,56.95,56.91,56.95,25857.0,47.2852,47.3184,47.2852,47.3184,25857.0
2017-03-31 13:15:00,56.94,56.99,56.93,56.99,23074.0,47.3101,47.3516,47.3018,47.3516,23074.0
2017-03-31 13:20:00,56.98,57.03,56.98,57.0,13964.0,47.3433,47.3849,47.3433,47.36,13964.0
2017-03-31 13:25:00,57.0,57.03,56.98,57.03,19104.0,47.36,47.3849,47.3433,47.3849,19104.0
2017-03-31 13:30:00,57.03,57.03,56.98,56.99,22511.0,47.3849,47.3849,47.3433,47.3516,22511.0
2017-03-31 13:35:00,56.98,57.02,56.98,57.0,14086.0,47.3433,47.3766,47.3433,47.36,14086.0
2017-03-31 13:40:00,57.0,57.01,56.97,56.98,6898.0,47.36,47.3683,47.335,47.3433,6898.0
2017-03-31 13:45:00,56.98,57.01,56.98,57.01,4502.0,47.3433,47.3683,47.3433,47.3683,4502.0
2017-03-31 13:50:00,57.0,57.01,56.97,56.97,9218.0,47.36,47.3683,47.335,47.335,9218.0
2017-03-31 13:55:00,56.98,57.0,56.97,56.99,9001.0,47.3433,47.36,47.335,47.3516,9001.0
2017-03-31 14:00:00,56.99,57.0,56.97,56.99,13450.0,47.3516,47.36,47.335,47.3516,13450.0
2017-03-31 14:05:00,56.99,57.0,56.98,56.98,4187.0,47.3516,47.36,47.3433,47.3433,4187.0
2017-03-31 14:10:00,56.99,56.99,56.92,56.93,14779.0,47.3516,47.3516,47.2935,47.3018,14779.0
2017-03-31 14:15:00,56.94,56.94,56.9,56.94,9394.0,47.3101,47.3101,47.2769,47.3101,9394.0
2017-03-31 14:20:00,56.94,56.96,56.93,56.93,4884.0,47.3101,47.3267,47.3018,47.3018,4884.0
2017-03-31 14:25:00,56.94,56.96,56.93,56.94,7631.0,47.3101,47.3267,47.3018,47.3101,7631.0
2017-03-31 14:30:00,56.94,56.98,56.93,56.97,5858.0,47.3101,47.3433,47.3018,47.335,5858.0
2017-03-31 14:35:00,56.99,56.99,56.97,56.98,7832.0,47.3516,47.3516,47.335,47.3433,7832.0
2017-03-31 14:40:00,56.98,56.98,56.95,56.96,5277.0,47.3433,47.3433,47.3184,47.3267,5277.0
2017-03-31 14:45:00,56.95,56.97,56.94,56.95,6934.0,47.3184,47.335,47.3101,47.3184,6934.0
2017-03-31 14:50:00,56.95,56.97,56.94,56.97,13093.0,47.3184,47.335,47.3101,47.335,13093.0
2017-03-31 14:55:00,56.97,56.99,56.96,56.97,10657.0,47.335,47.3516,47.3267,47.335,10657.0
2017-03-31 15:00:00,56.98,57.06,56.98,57.03,38323.0,47.3433,47.4098,47.3433,47.3849,38323.0
2017-03-31 15:05:00,57.04,57.09,57.03,57.09,15588.0,47.3932,47.4347,47.3849,47.4347,15588.0
2017-03-31 15:10:00,57.1,57.11,57.07,57.08,7140.0,47.443,47.4514,47.4181,47.4264,7140.0
2017-03-31 15:15:00,57.08,57.11,57.06,57.1,19436.0,47.4264,47.4514,47.4098,47.443,19436.0
2017-03-31 15:20:00,57.1,57.12,57.09,57.12,20194.0,47.443,47.4597,47.4347,47.4597,20194.0
2017-03-31 15:25:00,57.12,57.14,57.08,57.08,17834.0,47.4597,47.4763,47.4264,47.4264,17834.0
2017-03-31 15:30:00,57.08,57.14,57.05,57.14,35755.0,47.4264,47.4763,47.4015,47.4763,35755.0
2017-03-31 15:35:00,57.14,57.2,57.14,57.19,38595.0,47.4763,47.5261,47.4763,47.5178,38595.0
2017-03-31 15:40:00,57.18,57.22,57.17,57.2,26451.0,47.5095,47.5427,47.5012,47.5261,26451.0
2017-03-31 15:45:00,57.19,57.2,57.09,57.12,63645.0,47.5178,47.5261,47.4347,47.4597,63645.0
2017-03-31 15:50:00,57.11,57.13,57.09,57.13,49541.0,47.4514,47.468,47.4347,47.468,49541.0
2017-03-31 15:55:00,57.13,57.14,57.05,57.06,84597.0,47.468,47.4763,47.4015,47.4098,84597.0
2017-04-03 09:30:00,57.98,58.43,57.98,58.36,450024.0,48.1742,48.5481,48.1742,48.4899,450024.0
2017-04-03 09:35:00,58.35,58.48,58.12,58.4,342866.0,48.4816,48.5897,48.2905,48.5232,342866.0
2017-04-03 09:40:00,58.39,58.41,58.05,58.14,141594.0,48.5149,48.5315,48.2324,48.3072,141594.0
2017-04-03 09:45:00,58.15,58.16,57.92,58.03,151581.0,48.3155,48.3238,48.1244,48.2158,151581.0
2017-04-03 09:50:00,58.04,58.04,57.74,57.79,126739.0,48.2241,48.2241,47.9748,48.0163,126739.0
2017-04-03 09:55:00,57.79,57.89,57.71,57.8,109828.0,48.0163,48.0994,47.9499,48.0247,109828.0
2017-04-03 10:00:00,57.81,57.93,57.79,57.86,125389.0,48.033,48.1327,48.0163,48.0745,125389.0
2017-04-03 10:05:00,57.85,57.86,57.68,57.7,248103.0,48.0662,48.0745,47.925,47.9416,248103.0
2017-04-03 10:10:00,57.7,57.71,57.58,57.66,168454.0,47.9416,47.9499,47.8419,47.9083,168454.0
2017-04-03 10:15:00,57.66,57.82,57.62,57.82,84763.0,47.9083,48.0413,47.8751,48.0413,84763.0
2017-04-03 10:20:00,57.82,57.94,57.8,57.94,106949.0,48.0413,48.141,48.0247,48.141,106949.0
2017-04-03 10:25:00,57.95,57.99,57.9,57.97,57054.0,48.1493,48.1825,48.1077,48.1659,57054.0
2017-04-03 10:30:00,57.96,57.99,57.95,57.96,101661.0,48.1576,48.1825,48.1493,48.1576,101661.0
2017-04-03 10:35:00,57.96,57.97,57.86,57.88,34840.0,48.1576,48.1659,48.0745,48.0911,34840.0
2017-04-03 10:40:00,57.88,57.89,57.7,57.71,37387.0,48.0911,48.0994,47.9416,47.9499,37387.0
2017-04-03 10:45:00,57.7,57.78,57.67,57.74,70430.0,47.9416,48.008,47.9166,47.9748,70430.0
2017-04-03 10:50:00,57.75,57.78,57.52,57.56,83989.0,47.9831,48.008,47.792,47.8252,83989.0
2017-04-03 10:55:00,57.55,57.55,57.36,57.36,87091.0,47.8169,47.8169,47.6591,47.6591,87091.0
2017-04-03 11:00:00,57.35,57.42,57.3,57.32,48785.0,47.6508,47.7089,47.6092,47.6258,48785.0
2017-04-03 11:05:00,57.34,57.39,57.22,57.26,63733.0,47.6425,47.684,47.5427,47.576,63733.0
2017-04-03 11:10:00,57.27,57.31,57.21,57.22,75234.0,47.5843,47.6175,47.5344,47.5427,75234.0
2017-04-03 11:15:00,57.2,57.24,57.12,57.12,55942.0,47.5261,47.5594,47.4597,47.4597,55942.0
2017-04-03 11:20:00,57.11,57.15,57.04,57.12,69369.0,47.4514,47.4846,47.3932,47.4597,69369.0
2017-04-03 11:25:00,57.12,57.2,57.07,57.17,38568.0,47.4597,47.5261,47.4181,47.5012,38568.0
2017-04-03 11:30:00,57.17,57.19,57.12,57.15,35609.0,47.5012,47.5178,47.4597,47.4846,35609.0
2017-04-03 11:35:00,57.13,57.14,57.04,57.06,81426.0,47.468,47.4763,47.3932,47.4098,81426.0
2017-04-03 11:40:00,57.06,57.13,57.06,57.13,30859.0,47.4098,47.468,47.4098,47.468,30859.0
2017-04-03 11:45:00,57.13,57.13,56.96,56.97,60074.0,47.468,47.468,47.3267,47.335,60074.0
2017-04-03 11:50:00,56.97,56.97,56.88,56.9,92825.0,47.335,47.335,47.2603,47.2769,92825.0
2017-04-03 11:55:00,56.89,56.98,56.83,56.97,79531.0,47.2686,47.3433,47.2187,47.335,79531.0
2017-04-03 12:00:00,56.97,56.97,56.87,56.9,33123.0,47.335,47.335,47.2519,47.2769,33123.0
2017-04-03 12:05:00,56.9,56.91,56.84,56.91,50180.0,47.2769,47.2852,47.227,47.2852,50180.0
2017-04-03 12:10:00,56.91,56.91,56.88,56.9,54334.0,47.2852,47.2852,47.2603,47.2769,54334.0
2017-04-03 12:15:00,56.9,57.02,56.89,56.98,66233.0,47.2769,47.3766,47.2686,47.3433,66233.0
2017-04-03 12:20:00,56.97,56.98,56.88,56.9,52977.0,47.335,47.3433,47.2603,47.2769,52977.0
2017-04-03 12:25:00,56.9,57.08,56.89,57.05,44529.0,47.2769,47.4264,47.2686,47.4015,44529.0
2017-04-03 12:30:00,57.04,57.13,57.04,57.12,38203.0,47.3932,47.468,47.3932,47.4597,38203.0
2017-04-03 12:35:00,57.11,57.12,57.04,57.05,28101.0,47.4514,47.4597,47.3932,47.4015,28101.0
2017-04-03 12:40:00,57.04,57.05,56.99,57.01,20016.0,47.3932,47.4015,47.3516,47.3683,20016.0
2017-04-03 12:45:00,57.01,57.01,56.99,57.01,25520.0,47.3683,47.3683,47.3516,47.3683,25520.0
2017-04-03 12:50:00,57.0,57.02,56.96,57.01,51325.0,47.36,47.3766,47.3267,47.3683,51325.0
2017-04-03 12:55:00,57.01,57.01,56.98,57.01,16240.0,47.3683,47.3683,47.3433,47.3683,16240.0
2017-04-03 13:00:00,57.0,57.01,56.98,57.0,25440.0,47.36,47.3683,47.3433,47.36,25440.0
2017-04-03 13:05:00,57.0,57.01,56.95,56.95,22379.0,47.36,47.3683,47.3184,47.3184,22379.0
2017-04-03 13:10:00,56.94,57.03,56.93,57.02,19549.0,47.3101,47.3849,47.3018,47.3766,19549.0
2017-04-03 13:15:00,57.01,57.02,56.96,56.99,20936.0,47.3683,47.3766,47.3267,47.3516,20936.0
2017-04-03 13:20:00,56.98,57.06,56.98,57.03,20514.0,47.3433,47.4098,47.3433,47.3849,20514.0
2017-04-03 13:25:00,57.03,57.03,56.97,57.02,14984.0,47.3849,47.3849,47.335,47.3766,14984.0
2017-04-03 13:30:00,57.02,57.03,56.96,56.99,17985.0,47.3766,47.3849,47.3267,47.3516,17985.0
2017-04-03 13:35:00,56.98,56.99,56.86,56.9,35045.0,47.3433,47.3516,47.2436,47.2769,35045.0
2017-04-03 13:40:00,56.9,56.92,56.88,56.92,40228.0,47.2769,47.2935,47.2603,47.2935,40228.0
2017-04-03 13:45:00,56.92,56.98,56.89,56.95,42404.0,47.2935,47.3433,47.2686,47.3184,42404.0
2017-04-03 13:50:00,56.96,56.99,56.95,56.98,19871.0,47.3267,47.3516,47.3184,47.3433,19871.0
2017-04-03 13:55:00,56.98,56.99,56.93,56.97,19013.0,47.3433,47.3516,47.3018,47.335,19013.0
2017-04-03 14:00:00,56.98,57.0,56.97,57.0,27445.0,47.3433,47.36,47.335,47.36,27445.0
2017-04-03 14:05:00,57.0,57.07,56.98,57.06,68925.0,47.36,47.4181,47.3433,47.4098,68925.0
2017-04-03 14:10:00,57.07,57.09,57.06,57.07,36791.0,47.4181,47.4347,47.4098,47.4181,36791.0
2017-04-03 14:15:00,57.08,57.09,57.02,57.03,22796.0,47.4264,47.4347,47.3766,47.3849,22796.0
2017-04-03 14:20:00,57.03,57.03,57.02,57.03,33145.0,47.3849,47.3849,47.3766,47.3849,33145.0
2017-04-03 14:25:00,57.03,57.07,57.01,57.07,32933.0,47.3849,47.4181,47.3683,47.4181,32933.0
2017-04-03 14:30:00,57.07,57.17,57.07,57.17,63917.0,47.4181,47.5012,47.4181,47.5012,63917.0
2017-04-03 14:35:00,57.16,57.19,57.08,57.1,40227.0,47.4929,47.5178,47.4264,47.443,40227.0
2017-04-03 14:40:00,57.11,57.18,57.1,57.13,25151.0,47.4514,47.5095,47.443,47.468,25151.0
2017-04-03 14:45:00,57.13,57.15,57.1,57.13,88483.0,47.468,47.4846,47.443,47.468,88483.0
2017-04-03 14:50:00,57.12,57.15,57.1,57.1,22162.0,47.4597,47.4846,47.443,47.443,22162.0
2017-04-03 14:55:00,57.11,57.11,57.07,57.08,37459.0,47.4514,47.4514,47.4181,47.4264,37459.0
2017-04-03 15:00:00,57.08,57.11,57.06,57.08,35985.0,47.4264,47.4514,47.4098,47.4264,35985.0
2017-04-03 15:05:00,57.07,57.07,57.04,57.06,21716.0,47.4181,47.4181,47.3932,47.4098,21716.0
2017-04-03 15:10:00,57.07,57.18,57.07,57.17,36482.0,47.4181,47.5095,47.4181,47.5012,36482.0
2017-04-03 15:15:00,57.18,57.27,57.17,57.24,65539.0,47.5095,47.5843,47.5012,47.5594,65539.0
2017-04-03 15:20:00,57.24,57.29,57.2,57.29,28680.0,47.5594,47.6009,47.5261,47.6009,28680.0
2017-04-03 15:25:00,57.29,57.4,57.28,57.37,128245.0,47.6009,47.6923,47.5926,47.6674,128245.0
2017-04-03 15:30:00,57.36,57.39,57.31,57.37,77482.0,47.6591,47.684,47.6175,47.6674,77482.0
2017-04-03 15:35:00,57.37,57.39,57.33,57.36,42104.0,47.6674,47.684,47.6341,47.6591,42104.0
2017-04-03 15:40:00,57.36,57.4,57.36,57.4,38895.0,47.6591,47.6923,47.6591,47.6923,38895.0
2017-04-03 15:45:00,57.39,57.4,57.26,57.28,164140.0,47.684,47.6923,47.576,47.5926,164140.0
2017-04-03 15:50:00,57.29,57.29,57.24,57.25,76396.0,47.6009,47.6009,47.5594,47.5677,76396.0
2017-04-03 15:55:00,57.25,57.3,57.16,57.19,172253.0,47.5677,47.6092,47.4929,47.5178,172253.0
2017-04-04 09:30:00,56.97,57.0,56.8,56.88,67862.0,47.335,47.36,47.1938,47.2603,67862.0
2017-04-04 09:35:00,56.84,56.96,56.7,56.76,78620.0,47.227,47.3267,47.1107,47.1605,78620.0
2017-04-04 09:40:00,56.77,57.07,56.77,57.04,160669.0,47.1689,47.4181,47.1689,47.3932,160669.0
2017-04-04 09:45:00,57.02,57.04,56.93,57.01,24812.0,47.3766,47.3932,47.3018,47.3683,24812.0
2017-04-04 09:50:00,57.02,57.04,56.83,56.87,35723.0,47.3766,47.3932,47.2187,47.2519,35723.0
2017-04-04 09:55:00,56.87,56.94,56.82,56.87,47124.0,47.2519,47.3101,47.2104,47.2519,47124.0
2017-04-04 10:00:00,56.87,56.92,56.79,56.8,50107.0,47.2519,47.2935,47.1855,47.1938,50107.0
2017-04-04 10:05:00,56.8,56.84,56.72,56.77,60155.0,47.1938,47.227,47.1273,47.1689,60155.0
2017-04-04 10:10:00,56.77,56.77,56.53,56.6,66583.0,47.1689,47.1689,46.9694,47.0276,66583.0
2017-04-04 10:15:00,56.61,56.7,56.6,56.65,52785.0,47.0359,47.1107,47.0276,47.0691,52785.0
2017-04-04 10:20:00,56.65,56.89,56.65,56.83,60613.0,47.0691,47.2686,47.0691,47.2187,60613.0
2017-04-04 10:25:00,56.82,56.86,56.78,56.82,28651.0,47.2104,47.2436,47.1772,47.2104,28651.0
2017-04-04 10:30:00,56.81,56.84,56.79,56.81,28732.0,47.2021,47.227,47.1855,47.2021,28732.0
2017-04-04 10:35:00,56.79,56.8,56.73,56.77,25755.0,47.1855,47.1938,47.1356,47.1689,25755.0
2017-04-04 10:40:00,56.77,56.83,56.75,56.77,24466.0,47.1689,47.2187,47.1522,47.1689,24466.0
2017-04-04 10:45:00,56.77,56.81,56.74,56.76,19415.0,47.1689,47.2021,47.1439,47.1605,19415.0
2017-04-04 10:50:00,56.76,56.79,56.73,56.76,18494.0,47.1605,47.1855,47.1356,47.1605,18494.0
2017-04-04 10:55:00,56.75,56.79,56.73,56.76,34821.0,47.1522,47.1855,47.1356,47.1605,34821.0
2017-04-04 11:00:00,56.76,56.76,56.71,56.73,25840.0,47.1605,47.1605,47.119,47.1356,25840.0
2017-04-04 11:05:00,56.74,56.74,56.69,56.7,29993.0,47.1439,47.1439,47.1024,47.1107,29993.0
2017-04-04 11:10:00,56.7,56.81,56.68,56.81,19418.0,47.1107,47.2021,47.0941,47.2021,19418.0
2017-04-04 11:15:00,56.8,56.82,56.72,56.73,20643.0,47.1938,47.2104,47.1273,47.1356,20643.0
2017-04-04 11:20:00,56.74,56.77,56.71,56.76,21457.0,47.1439,47.1689,47.119,47.1605,21457.0
2017-04-04 11:25:00,56.76,56.79,56.62,56.64,60167.0,47.1605,47.1855,47.0442,47.0608,60167.0
2017-04-04 11:30:00,56.64,56.7,56.62,56.69,22657.0,47.0608,47.1107,47.0442,47.1024,22657.0
2017-04-04 11:35:00,56.7,56.75,56.68,56.68,18000.0,47.1107,47.1522,47.0941,47.0941,18000.0
2017-04-04 11:40:00,56.68,56.71,56.67,56.67,23000.0,47.0941,47.119,47.0858,47.0858,23000.0
2017-04-04 11:45:00,56.68,56.7,56.66,56.67,12903.0,47.0941,47.1107,47.0775,47.0858,12903.0
2017-04-04 11:50:00,56.68,56.68,56.62,56.64,16441.0,47.0941,47.0941,47.0442,47.0608,16441.0
2017-04-04 11:55:00,56.65,56.68,56.65,56.65,16565.0,47.0691,47.0941,47.0691,47.0691,16565.0
2017-04-04 12:00:00,56.64,56.66,56.6,56.64,21956.0,47.0608,47.0775,47.0276,47.0608,21956.0
2017-04-04 12:05:00,56.64,56.66,56.6,56.6,7075.0,47.0608,47.0775,47.0276,47.0276,7075.0
2017-04-04 12:10:00,56.61,56.67,56.59,56.65,7718.0,47.0359,47.0858,47.0193,47.0691,7718.0
2017-04-04 12:15:00,56.68,56.7,56.66,56.7,4394.0,47.0941,47.1107,47.0775,47.1107,4394.0
2017-04-04 12:20:00,56.7,56.7,56.65,56.67,4617.0,47.1107,47.1107,47.0691,47.0858,4617.0
2017-04-04 12:25:00,56.66,56.71,56.66,56.71,6730.0,47.0775,47.119,47.0775,47.119,6730.0
2017-04-04 12:30:00,56.7,56.73,56.7,56.72,7952.0,47.1107,47.1356,47.1107,47.1273,7952.0
2017-04-04 12:35:00,56.74,56.78,56.73,56.78,5879.0,47.1439,47.1772,47.1356,47.1772,5879.0
2017-04-04 12:40:00,56.77,56.78,56.74,56.76,8370.0,47.1689,47.1772,47.1439,47.1605,8370.0
2017-04-04 12:45:00,56.76,56.77,56.7,56.7,8605.0,47.1605,47.1689,47.1107,47.1107,8605.0
2017-04-04 12:50:00,56.7,56.72,56.65,56.65,9980.0,47.1107,47.1273,47.0691,47.0691,9980.0
2017-04-04 12:55:00,56.66,56.67,56.6,56.63,8081.0,47.0775,47.0858,47.0276,47.0525,8081.0
2017-04-04 13:00:00,56.64,56.64,56.58,56.6,27290.0,47.0608,47.0608,47.011,47.0276,27290.0
2017-04-04 13:05:00,56.6,56.61,56.54,56.61,36804.0,47.0276,47.0359,46.9778,47.0359,36804.0
2017-04-04 13:10:00,56.6,56.64,56.59,56.59,20329.0,47.0276,47.0608,47.0193,47.0193,20329.0
2017-04-04 13:15:00,56.6,56.62,56.51,56.53,33539.0,47.0276,47.0442,46.9528,46.9694,33539.0
2017-04-04 13:20:00,56.54,56.56,56.53,56.54,17168.0,46.9778,46.9944,46.9694,46.9778,17168.0
2017-04-04 13:25:00,56.52,56.54,56.46,56.48,39347.0,46.9611,46.9778,46.9113,46.9279,39347.0
2017-04-04 13:30:00,56.48,56.58,56.47,56.58,22248.0,46.9279,47.011,46.9196,47.011,22248.0
2017-04-04 13:35:00,56.58,56.61,56.58,56.59,19527.0,47.011,47.0359,47.011,47.0193,19527.0
2017-04-04 13:40:00,56.59,56.62,56.57,56.58,30259.0,47.0193,47.0442,47.0027,47.011,30259.0
2017-04-04 13:45:00,56.59,56.6,56.55,56.58,26085.0,47.0193,47.0276,46.9861,47.011,26085.0
2017-04-04 13:50:00,56.58,56.58,56.55,56.55,13104.0,47.011,47.011,46.9861,46.9861,13104.0
2017-04-04 13:55:00,56.57,56.58,56.54,56.57,13057.0,47.0027,47.011,46.9778,47.0027,13057.0
2017-04-04 14:00:00,56.57,56.63,56.57,56.63,12848.0,47.0027,47.0525,47.0027,47.0525,12848.0
2017-04-04 14:05:00,56.62,56.68,56.62,56.65,19973.0,47.0442,47.0941,47.0442,47.0691,19973.0
2017-04-04 14:10:00,56.64,56.66,56.59,56.6,22142.0,47.0608,47.0775,47.0193,47.0276,22142.0
2017-04-04 14:15:00,56.6,56.61,56.59,56.6,11807.0,47.0276,47.0359,47.0193,47.0276,11807.0
2017-04-04 14:20:00,56.59,56.6,56.57,56.58,21353.0,47.0193,47.0276,47.0027,47.011,21353.0
2017-04-04 14:25:00,56.58,56.62,56.58,56.61,16883.0,47.011,47.0442,47.011,47.0359,16883.0
2017-04-04 14:30:00,56.61,56.65,56.6,56.65,14575.0,47.0359,47.0691,47.0276,47.0691,14575.0
2017-04-04 14:35:00,56.65,56.65,56.57,56.58,24116.0,47.0691,47.0691,47.0027,47.011,24116.0
2017-04-04 14:40:00,56.58,56.62,56.55,56.61,13104.0,47.011,47.0442,46.9861,47.0359,13104.0
2017-04-04 14:45:00,56.62,56.62,56.55,56.56,20312.0,47.0442,47.0442,46.9861,46.9944,20312.0
2017-04-04 14:50:00,56.56,56.58,56.54,56.55,24980.0,46.9944,47.011,46.9778,46.9861,24980.0
2017-04-04 14:55:00,56.55,56.55,56.48,56.49,36802.0,46.9861,46.9861,46.9279,46.9362,36802.0
2017-04-04 15:00:00,56.49,56.56,56.48,56.55,23986.0,46.9362,46.9944,46.9279,46.9861,23986.0
2017-04-04 15:05:00,56.56,56.56,56.51,56.52,19302.0,46.9944,46.9944,46.9528,46.9611,19302.0
2017-04-04 15:10:00,56.51,56.53,56.5,56.53,32844.0,46.9528,46.9694,46.9445,46.9694,32844.0
2017-04-04 15:15:00,56.53,56.53,56.47,56.48,26553.0,46.9694,46.9694,46.9196,46.9279,26553.0
2017-04-04 15:20:00,56.47,56.49,56.41,56.45,38977.0,46.9196,46.9362,46.8697,46.903,38977.0
2017-04-04 15:25:00,56.45,56.45,56.38,56.43,53334.0,46.903,46.903,46.8448,46.8864,53334.0
2017-04-04 15:30:00,56.43,56.48,56.42,56.46,62999.0,46.8864,46.9279,46.878,46.9113,62999.0
2017-04-04 15:35:00,56.45,56.53,56.45,56.52,50426.0,46.903,46.9694,46.903,46.9611,50426.0
2017-04-04 15:40:00,56.51,56.59,56.51,56.58,41645.0,46.9528,47.0193,46.9528,47.011,41645.0
2017-04-04 15:45:00,56.59,56.71,56.59,56.71,81953.0,47.0193,47.119,47.0193,47.119,81953.0
2017-04-04 15:50:00,56.71,56.71,56.65,56.68,104816.0,47.119,47.119,47.0691,47.0941,104816.0
2017-04-04 15:55:00,56.67,56.7,56.65,56.67,163531.0,47.0858,47.1107,47.0691,47.0858,163531.0
2017-04-05 09:30:00,56.96,57.33,56.94,57.07,126360.0,47.3267,47.6341,47.3101,47.4181,126360.0
2017-04-05 09:35:00,57.09,57.12,56.91,57.01,204068.0,47.4347,47.4597,47.2852,47.3683,204068.0
2017-04-05 09:40:00,57.0,57.11,56.94,57.05,42687.0,47.36,47.4514,47.3101,47.4015,42687.0
2017-04-05 09:45:00,57.05,57.11,56.98,57.05,53327.0,47.4015,47.4514,47.3433,47.4015,53327.0
2017-04-05 09:50:00,57.05,57.06,56.95,56.97,31992.0,47.4015,47.4098,47.3184,47.335,31992.0
2017-04-05 09:55:00,56.98,57.04,56.93,57.03,67304.0,47.3433,47.3932,47.3018,47.3849,67304.0
2017-04-05 10:00:00,57.02,57.02,56.85,57.0,47084.0,47.3766,47.3766,47.2353,47.36,47084.0
2017-04-05 10:05:00,57.01,57.03,56.97,57.03,15628.0,47.3683,47.3849,47.335,47.3849,15628.0
2017-04-05 10:10:00,57.03,57.04,56.96,56.97,21285.0,47.3849,47.3932,47.3267,47.335,21285.0
2017-04-05 10:15:00,56.96,56.97,56.78,56.8,89130.0,47.3267,47.335,47.1772,47.1938,89130.0
2017-04-05 10:20:00,56.8,56.88,56.7,56.74,45280.0,47.1938,47.2603,47.1107,47.1439,45280.0
2017-04-05 10:25:00,56.75,56.88,56.75,56.88,32420.0,47.1522,47.2603,47.1522,47.2603,32420.0
2017-04-05 10:30:00,56.88,56.91,56.8,56.82,23973.0,47.2603,47.2852,47.1938,47.2104,23973.0
2017-04-05 10:35:00,56.81,56.82,56.74,56.79,16629.0,47.2021,47.2104,47.1439,47.1855,16629.0
2017-04-05 10:40:00,56.79,56.83,56.74,56.8,16986.0,47.1855,47.2187,47.1439,47.1938,16986.0
2017-04-05 10:45:00,56.8,56.85,56.73,56.75,30314.0,47.1938,47.2353,47.1356,47.1522,30314.0
2017-04-05 10:50:00,56.75,56.77,56.64,56.65,54872.0,47.1522,47.1689,47.0608,47.0691,54872.0
2017-04-05 10:55:00,56.65,56.67,56.62,56.64,35356.0,47.0691,47.0858,47.0442,47.0608,35356.0
2017-04-05 11:00:00,56.64,56.7,56.58,56.7,31559.0,47.0608,47.1107,47.011,47.1107,31559.0
2017-04-05 11:05:00,56.7,56.72,56.6,56.71,26447.0,47.1107,47.1273,47.0276,47.119,26447.0
2017-04-05 11:10:00,56.71,56.77,56.68,56.72,37736.0,47.119,47.1689,47.0941,47.1273,37736.0
2017-04-05 11:15:00,56.73,56.76,56.72,56.74,36709.0,47.1356,47.1605,47.1273,47.1439,36709.0
2017-04-05 11:20:00,56.74,56.77,56.71,56.76,25898.0,47.1439,47.1689,47.119,47.1605,25898.0
2017-04-05 11:25:00,56.75,56.78,56.7,56.73,36479.0,47.1522,47.1772,47.1107,47.1356,36479.0
2017-04-05 11:30:00,56.72,56.77,56.69,56.76,20565.0,47.1273,47.1689,47.1024,47.1605,20565.0
2017-04-05 11:35:00,56.76,56.77,56.74,56.75,15761.0,47.1605,47.1689,47.1439,47.1522,15761.0
2017-04-05 11:40:00,56.76,56.82,56.75,56.81,12226.0,47.1605,47.2104,47.1522,47.2021,12226.0
2017-04-05 11:45:00,56.81,56.82,56.78,56.79,9072.0,47.2021,47.2104,47.1772,47.1855,9072.0
2017-04-05 11:50:00,56.79,56.81,56.74,56.74,9711.0,47.1855,47.2021,47.1439,47.1439,9711.0
2017-04-05 11:55:00,56.74,56.75,56.68,56.69,12958.0,47.1439,47.1522,47.0941,47.1024,12958.0
2017-04-05 12:00:00,56.69,56.7,56.67,56.7,21152.0,47.1024,47.1107,47.0858,47.1107,21152.0
2017-04-05 12:05:00,56.69,56.7,56.67,56.68,13179.0,47.1024,47.1107,47.0858,47.0941,13179.0
2017-04-05 12:10:00,56.67,56.69,56.64,56.69,18507.0,47.0858,47.1024,47.0608,47.1024,18507.0
2017-04-05 12:15:00,56.68,56.7,56.64,56.65,19080.0,47.0941,47.1107,47.0608,47.0691,19080.0
2017-04-05 12:20:00,56.65,56.75,56.65,56.69,14960.0,47.0691,47.1522,47.0691,47.1024,14960.0
2017-04-05 12:25:00,56.7,56.7,56.65,56.65,26538.0,47.1107,47.1107,47.0691,47.0691,26538.0
2017-04-05 12:30:00,56.65,56.74,56.64,56.7,32400.0,47.0691,47.1439,47.0608,47.1107,32400.0
2017-04-05 12:35:00,56.69,56.75,56.68,56.71,13401.0,47.1024,47.1522,47.0941,47.119,13401.0
2017-04-05 12:40:00,56.72,56.72,56.69,56.7,26727.0,47.1273,47.1273,47.1024,47.1107,26727.0
2017-04-05 12:45:00,56.7,56.74,56.64,56.73,48139.0,47.1107,47.1439,47.0608,47.1356,48139.0
2017-04-05 12:50:00,56.73,56.75,56.71,56.75,25370.0,47.1356,47.1522,47.119,47.1522,25370.0
2017-04-05 12:55:00,56.75,56.77,56.69,56.75,14228.0,47.1522,47.1689,47.1024,47.1522,14228.0
2017-04-05 13:00:00,56.74,56.82,56.73,56.82,29762.0,47.1439,47.2104,47.1356,47.2104,29762.0
2017-04-05 13:05:00,56.82,56.82,56.75,56.76,24515.0,47.2104,47.2104,47.1522,47.1605,24515.0
2017-04-05 13:10:00,56.77,56.77,56.75,56.76,7600.0,47.1689,47.1689,47.1522,47.1605,7600.0
2017-04-05 13:15:00,56.76,56.79,56.75,56.79,18301.0,47.1605,47.1855,47.1522,47.1855,18301.0
2017-04-05 13:20:00,56.78,56.78,56.75,56.75,10221.0,47.1772,47.1772,47.1522,47.1522,10221.0
2017-04-05 13:25:00,56.74,56.82,56.73,56.82,16993.0,47.1439,47.2104,47.1356,47.2104,16993.0
2017-04-05 13:30:00,56.82,56.82,56.79,56.8,10351.0,47.2104,47.2104,47.1855,47.1938,10351.0
2017-04-05 13:35:00,56.8,56.81,56.79,56.81,5199.0,47.1938,47.2021,47.1855,47.2021,5199.0
2017-04-05 13:40:00,56.8,56.82,56.76,56.76,14721.0,47.1938,47.2104,47.1605,47.1605,14721.0
2017-04-05 13:45:00,56.77,56.78,56.76,56.76,13140.0,47.1689,47.1772,47.1605,47.1605,13140.0
2017-04-05 13:50:00,56.76,56.77,56.75,56.75,12500.0,47.1605,47.1689,47.1522,47.1522,12500.0
2017-04-05 13:55:00,56.75,56.78,56.68,56.7,32470.0,47.1522,47.1772,47.0941,47.1107,32470.0
2017-04-05 14:00:00,56.71,56.71,56.64,56.7,23198.0,47.119,47.119,47.0608,47.1107,23198.0
2017-04-05 14:05:00,56.7,56.75,56.7,56.72,10475.0,47.1107,47.1522,47.1107,47.1273,10475.0
2017-04-05 14:10:00,56.72,56.77,56.72,56.75,18012.0,47.1273,47.1689,47.1273,47.1522,18012.0
2017-04-05 14:15:00,56.74,56.77,56.74,56.76,24578.0,47.1439,47.1689,47.1439,47.1605,24578.0
2017-04-05 14:20:00,56.76,56.76,56.71,56.75,27871.0,47.1605,47.1605,47.119,47.1522,27871.0
2017-04-05 14:25:00,56.74,56.77,56.72,56.75,15952.0,47.1439,47.1689,47.1273,47.1522,15952.0
2017-04-05 14:30:00,56.74,56.74,56.64,56.64,28793.0,47.1439,47.1439,47.0608,47.0608,28793.0
2017-04-05 14:35:00,56.63,56.63,56.56,56.56,91764.0,47.0525,47.0525,46.9944,46.9944,91764.0
2017-04-05 14:40:00,56.55,56.56,56.45,56.54,46975.0,46.9861,46.9944,46.903,46.9778,46975.0
2017-04-05 14:45:00,56.53,56.58,56.4,56.42,38939.0,46.9694,47.011,46.8614,46.878,38939.0
2017-04-05 14:50:00,56.43,56.48,56.34,56.42,86889.0,46.8864,46.9279,46.8116,46.878,86889.0
2017-04-05 14:55:00,56.43,56.43,56.38,56.42,67943.0,46.8864,46.8864,46.8448,46.878,67943.0
2017-04-05 15:00:00,56.42,56.53,56.41,56.51,51472.0,46.878,46.9694,46.8697,46.9528,51472.0
2017-04-05 15:05:00,56.51,56.55,56.49,56.55,29862.0,46.9528,46.9861,46.9362,46.9861,29862.0
2017-04-05 15:10:00,56.55,56.55,56.45,56.46,31991.0,46.9861,46.9861,46.903,46.9113,31991.0
2017-04-05 15:15:00,56.47,56.47,56.37,56.4,43583.0,46.9196,46.9196,46.8365,46.8614,43583.0
2017-04-05 15:20:00,56.4,56.41,56.27,56.34,50129.0,46.8614,46.8697,46.7534,46.8116,50129.0
2017-04-05 15:25:00,56.34,56.34,56.26,56.33,38636.0,46.8116,46.8116,46.7451,46.8033,38636.0
2017-04-05 15:30:00,56.33,56.34,56.1,56.17,64375.0,46.8033,46.8116,46.6122,46.6703,64375.0
2017-04-05 15:35:00,56.18,56.29,56.14,56.24,53315.0,46.6786,46.77,46.6454,46.7285,53315.0
2017-04-05 15:40:00,56.24,56.26,56.21,56.24,71989.0,46.7285,46.7451,46.7036,46.7285,71989.0
2017-04-05 15:45:00,56.24,56.29,56.16,56.18,96879.0,46.7285,46.77,46.662,46.6786,96879.0
2017-04-05 15:50:00,56.18,56.25,56.17,56.21,140850.0,46.6786,46.7368,46.6703,46.7036,140850.0
2017-04-05 15:55:00,56.21,56.21,56.1,56.18,274484.0,46.7036,46.7036,46.6122,46.6786,274484.0
2017-04-06 09:30:00,56.2,56.21,56.14,56.21,161714.0,46.6953,46.7036,46.6454,46.7036,161714.0
2017-04-06 09:35:00,56.17,56.54,56.16,56.5,39032.0,46.6703,46.9778,46.662,46.9445,39032.0
2017-04-06 09:40:00,56.51,56.55,56.45,56.53,39163.0,46.9528,46.9861,46.903,46.9694,39163.0
2017-04-06 09:45:00,56.52,56.56,56.42,56.45,68263.0,46.9611,46.9944,46.878,46.903,68263.0
2017-04-06 09:50:00,56.45,56.87,56.45,56.85,63173.0,46.903,47.2519,46.903,47.2353,63173.0
2017-04-06 09:55:00,56.85,56.86,56.55,56.76,128159.0,47.2353,47.2436,46.9861,47.1605,128159.0
2017-04-06 10:00:00,56.79,56.81,56.72,56.76,33837.0,47.1855,47.2021,47.1273,47.1605,33837.0
2017-04-06 10:05:00,56.77,56.94,56.77,56.85,45547.0,47.1689,47.3101,47.1689,47.2353,45547.0
2017-04-06 10:10:00,56.84,56.9,56.77,56.77,35663.0,47.227,47.2769,47.1689,47.1689,35663.0
2017-04-06 10:15:00,56.77,56.79,56.75,56.76,15560.0,47.1689,47.1855,47.1522,47.1605,15560.0
2017-04-06 10:20:00,56.76,56.84,56.75,56.81,17826.0,47.1605,47.227,47.1522,47.2021,17826.0
2017-04-06 10:25:00,56.8,56.88,56.8,56.88,22804.0,47.1938,47.2603,47.1938,47.2603,22804.0
2017-04-06 10:30:00,56.89,56.98,56.89,56.96,26005.0,47.2686,47.3433,47.2686,47.3267,26005.0
2017-04-06 10:35:00,56.96,56.97,56.86,56.88,22348.0,47.3267,47.335,47.2436,47.2603,22348.0
2017-04-06 10:40:00,56.89,56.89,56.62,56.64,37613.0,47.2686,47.2686,47.0442,47.0608,37613.0
2017-04-06 10:45:00,56.63,56.75,56.63,56.72,29236.0,47.0525,47.1522,47.0525,47.1273,29236.0
2017-04-06 10:50:00,56.72,56.72,56.65,56.65,27360.0,47.1273,47.1273,47.0691,47.0691,27360.0
2017-04-06 10:55:00,56.66,56.68,56.63,56.64,9991.0,47.0775,47.0941,47.0525,47.0608,9991.0
2017-04-06 11:00:00,56.64,56.7,56.64,56.67,26628.0,47.0608,47.1107,47.0608,47.0858,26628.0
2017-04-06 11:05:00,56.66,56.67,56.63,56.63,9665.0,47.0775,47.0858,47.0525,47.0525,9665.0
2017-04-06 11:10:00,56.64,56.64,56.53,56.61,44604.0,47.0608,47.0608,46.9694,47.0359,44604.0
2017-04-06 11:15:00,56.61,56.66,56.6,56.63,9478.0,47.0359,47.0775,47.0276,47.0525,9478.0
2017-04-06 11:20:00,56.63,56.75,56.62,56.75,14170.0,47.0525,47.1522,47.0442,47.1522,14170.0
2017-04-06 11:25:00,56.76,56.8,56.71,56.75,61096.0,47.1605,47.1938,47.119,47.1522,61096.0
2017-04-06 11:30:00,56.74,56.75,56.71,56.74,31575.0,47.1439,47.1522,47.119,47.1439,31575.0
2017-04-06 11:35:00,56.74,56.75,56.71,56.74,14777.0,47.1439,47.1522,47.119,47.1439,14777.0
2017-04-06 11:40:00,56.75,56.88,56.74,56.86,96529.0,47.1522,47.2603,47.1439,47.2436,96529.0
2017-04-06 11:45:00,56.86,56.89,56.81,56.88,55928.0,47.2436,47.2686,47.2021,47.2603,55928.0
2017-04-06 11:50:00,56.88,56.92,56.88,56.91,17078.0,47.2603,47.2935,47.2603,47.2852,17078.0
2017-04-06 11:55:00,56.91,57.0,56.91,57.0,37379.0,47.2852,47.36,47.2852,47.36,37379.0
2017-04-06 12:00:00,57.0,57.05,56.97,56.97,30881.0,47.36,47.4015,47.335,47.335,30881.0
2017-04-06 12:05:00,56.96,57.0,56.94,56.95,14384.0,47.3267,47.36,47.3101,47.3184,14384.0
2017-04-06 12:10:00,56.95,56.96,56.9,56.93,16215.0,47.3184,47.3267,47.2769,47.3018,16215.0
2017-04-06 12:15:00,56.94,56.95,56.88,56.91,15742.0,47.3101,47.3184,47.2603,47.2852,15742.0
2017-04-06 12:20:00,56.91,56.98,56.91,56.94,9080.0,47.2852,47.3433,47.2852,47.3101,9080.0
2017-04-06 12:25:00,56.94,57.01,56.94,57.0,16270.0,47.3101,47.3683,47.3101,47.36,16270.0
2017-04-06 12:30:00,57.01,57.04,56.99,56.99,19602.0,47.3683,47.3932,47.3516,47.3516,19602.0
2017-04-06 12:35:00,56.98,57.0,56.9,56.94,13308.0,47.3433,47.36,47.2769,47.3101,13308.0
2017-04-06 12:40:00,56.93,56.94,56.83,56.84,34438.0,47.3018,47.3101,47.2187,47.227,34438.0
2017-04-06 12:45:00,56.84,56.84,56.79,56.81,20346.0,47.227,47.227,47.1855,47.2021,20346.0
2017-04-06 12:50:00,56.82,56.87,56.82,56.87,7067.0,47.2104,47.2519,47.2104,47.2519,7067.0
2017-04-06 12:55:00,56.87,56.94,56.87,56.91,13363.0,47.2519,47.3101,47.2519,47.2852,13363.0
2017-04-06 13:00:00,56.92,56.94,56.85,56.86,16436.0,47.2935,47.3101,47.2353,47.2436,16436.0
2017-04-06 13:05:00,56.87,56.92,56.85,56.91,5100.0,47.2519,47.2935,47.2353,47.2852,5100.0
2017-04-06 13:10:00,56.92,56.92,56.9,56.91,5500.0,47.2935,47.2935,47.2769,47.2852,5500.0
2017-04-06 13:15:00,56.9,56.95,56.9,56.95,9297.0,47.2769,47.3184,47.2769,47.3184,9297.0
2017-04-06 13:20:00,56.95,56.97,56.94,56.95,4932.0,47.3184,47.335,47.3101,47.3184,4932.0
2017-04-06 13:25:00,56.95,57.0,56.95,56.97,28726.0,47.3184,47.36,47.3184,47.335,28726.0
2017-04-06 13:30:00,56.98,56.99,56.96,56.99,11143.0,47.3433,47.3516,47.3267,47.3516,11143.0
2017-04-06 13:35:00,56.99,56.99,56.95,56.97,11179.0,47.3516,47.3516,47.3184,47.335,11179.0
2017-04-06 13:40:00,56.98,56.99,56.95,56.97,26056.0,47.3433,47.3516,47.3184,47.335,26056.0
2017-04-06 13:45:00,56.98,56.99,56.97,56.98,9948.0,47.3433,47.3516,47.335,47.3433,9948.0
2017-04-06 13:50:00,56.98,56.98,56.95,56.95,8831.0,47.3433,47.3433,47.3184,47.3184,8831.0
2017-04-06 13:55:00,56.96,56.97,56.95,56.96,12967.0,47.3267,47.335,47.3184,47.3267,12967.0
2017-04-06 14:00:00,56.95,56.97,56.93,56.95,23351.0,47.3184,47.335,47.3018,47.3184,23351.0
2017-04-06 14:05:00,56.95,56.96,56.9,56.91,8230.0,47.3184,47.3267,47.2769,47.2852,8230.0
2017-04-06 14:10:00,56.91,56.91,56.86,56.91,41194.0,47.2852,47.2852,47.2436,47.2852,41194.0
2017-04-06 14:15:00,56.9,56.91,56.89,56.89,16230.0,47.2769,47.2852,47.2686,47.2686,16230.0
2017-04-06 14:20:00,56.89,56.89,56.87,56.88,14861.0,47.2686,47.2686,47.2519,47.2603,14861.0
2017-04-06 14:25:00,56.87,56.88,56.85,56.86,14855.0,47.2519,47.2603,47.2353,47.2436,14855.0
2017-04-06 14:30:00,56.86,56.86,56.83,56.85,14189.0,47.2436,47.2436,47.2187,47.2353,14189.0
2017-04-06 14:35:00,56.86,56.87,56.83,56.87,9893.0,47.2436,47.2519,47.2187,47.2519,9893.0
2017-04-06 14:40:00,56.87,56.87,56.84,56.86,10879.0,47.2519,47.2519,47.227,47.2436,10879.0
2017-04-06 14:45:00,56.86,56.87,56.75,56.78,19909.0,47.2436,47.2519,47.1522,47.1772,19909.0
2017-04-06 14:50:00,56.79,56.8,56.59,56.67,68510.0,47.1855,47.1938,47.0193,47.0858,68510.0
2017-04-06 14:55:00,56.67,56.69,56.61,56.66,22232.0,47.0858,47.1024,47.0359,47.0775,22232.0
2017-04-06 15:00:00,56.66,56.72,56.63,56.7,20810.0,47.0775,47.1273,47.0525,47.1107,20810.0
2017-04-06 15:05:00,56.71,56.78,56.69,56.78,9741.0,47.119,47.1772,47.1024,47.1772,9741.0
2017-04-06 15:10:00,56.79,56.8,56.75,56.8,15262.0,47.1855,47.1938,47.1522,47.1938,15262.0
2017-04-06 15:15:00,56.8,56.83,56.74,56.82,17619.0,47.1938,47.2187,47.1439,47.2104,17619.0
2017-04-06 15:20:00,56.82,56.83,56.76,56.77,32950.0,47.2104,47.2187,47.1605,47.1689,32950.0
2017-04-06 15:25:00,56.77,56.8,56.74,56.78,19042.0,47.1689,47.1938,47.1439,47.1772,19042.0
2017-04-06 15:30:00,56.78,56.78,56.71,56.73,27176.0,47.1772,47.1772,47.119,47.1356,27176.0
2017-04-06 15:35:00,56.74,56.76,56.73,56.73,24485.0,47.1439,47.1605,47.1356,47.1356,24485.0
2017-04-06 15:40:00,56.74,56.76,56.72,56.73,34926.0,47.1439,47.1605,47.1273,47.1356,34926.0
2017-04-06 15:45:00,56.73,56.74,56.69,56.69,80468.0,47.1356,47.1439,47.1024,47.1024,80468.0
2017-04-06 15:50:00,56.69,56.71,56.68,56.68,64537.0,47.1024,47.119,47.0941,47.0941,64537.0
2017-04-06 15:55:00,56.68,56.73,56.66,56.69,166165.0,47.0941,47.1356,47.0775,47.1024,166165.0
2017-04-07 09:30:00,56.56,56.67,56.5,56.64,67557.0,46.9944,47.0858,46.9445,47.0608,67557.0
2017-04-07 09:35:00,56.64,56.9,56.62,56.74,32073.0,47.0608,47.2769,47.0442,47.1439,32073.0
2017-04-07 09:40:00,56.74,56.74,56.64,56.69,46224.0,47.1439,47.1439,47.0608,47.1024,46224.0
2017-04-07 09:45:00,56.67,56.68,56.52,56.57,43928.0,47.0858,47.0941,46.9611,47.0027,43928.0
2017-04-07 09:50:00,56.58,56.61,56.37,56.4,42762.0,47.011,47.0359,46.8365,46.8614,42762.0
2017-04-07 09:55:00,56.41,56.46,56.37,56.38,25686.0,46.8697,46.9113,46.8365,46.8448,25686.0
2017-04-07 10:00:00,56.36,56.49,56.33,56.35,67737.0,46.8282,46.9362,46.8033,46.8199,67737.0
2017-04-07 10:05:00,56.35,56.41,56.3,56.38,31597.0,46.8199,46.8697,46.7783,46.8448,31597.0
2017-04-07 10:10:00,56.36,56.36,56.21,56.21,45779.0,46.8282,46.8282,46.7036,46.7036,45779.0
2017-04-07 10:15:00,56.24,56.31,56.19,56.29,79842.0,46.7285,46.7867,46.6869,46.77,79842.0
2017-04-07 10:20:00,56.29,56.31,56.22,56.26,17853.0,46.77,46.7867,46.7119,46.7451,17853.0
2017-04-07 10:25:00,56.26,56.29,56.23,56.23,17867.0,46.7451,46.77,46.7202,46.7202,17867.0
2017-04-07 10:30:00,56.24,56.27,56.2,56.26,23103.0,46.7285,46.7534,46.6953,46.7451,23103.0
2017-04-07 10:35:00,56.26,56.3,56.22,56.25,57855.0,46.7451,46.7783,46.7119,46.7368,57855.0
2017-04-07 10:40:00,56.25,56.29,56.23,56.28,198523.0,46.7368,46.77,46.7202,46.7617,198523.0
2017-04-07 10:45:00,56.28,56.32,56.26,56.29,106761.0,46.7617,46.795,46.7451,46.77,106761.0
2017-04-07 10:50:00,56.29,56.31,56.26,56.31,51391.0,46.77,46.7867,46.7451,46.7867,51391.0
2017-04-07 10:55:00,56.31,56.35,56.29,56.3,16892.0,46.7867,46.8199,46.77,46.7783,16892.0
2017-04-07 11:00:00,56.3,56.36,56.3,56.36,12336.0,46.7783,46.8282,46.7783,46.8282,12336.0
2017-04-07 11:05:00,56.36,56.37,56.31,56.36,20253.0,46.8282,46.8365,46.7867,46.8282,20253.0
2017-04-07 11:10:00,56.35,56.38,56.33,56.37,11789.0,46.8199,46.8448,46.8033,46.8365,11789.0
2017-04-07 11:15:00,56.37,56.39,56.32,56.33,15281.0,46.8365,46.8531,46.795,46.8033,15281.0
2017-04-07 11:20:00,56.33,56.34,56.29,56.3,16922.0,46.8033,46.8116,46.77,46.7783,16922.0
2017-04-07 11:25:00,56.3,56.33,56.28,56.3,33341.0,46.7783,46.8033,46.7617,46.7783,33341.0
2017-04-07 11:30:00,56.3,56.35,56.28,56.34,25736.0,46.7783,46.8199,46.7617,46.8116,25736.0
2017-04-07 11:35:00,56.34,56.35,56.25,56.28,15898.0,46.8116,46.8199,46.7368,46.7617,15898.0
2017-04-07 11:40:00,56.28,56.29,56.24,56.26,27909.0,46.7617,46.77,46.7285,46.7451,27909.0
2017-04-07 11:45:00,56.26,56.3,56.26,56.3,30132.0,46.7451,46.7783,46.7451,46.7783,30132.0
2017-04-07 11:50:00,56.31,56.36,56.3,56.33,9475.0,46.7867,46.8282,46.7783,46.8033,9475.0
2017-04-07 11:55:00,56.33,56.35,56.3,56.33,7715.0,46.8033,46.8199,46.7783,46.8033,7715.0
2017-04-07 12:00:00,56.32,56.36,56.31,56.33,14787.0,46.795,46.8282,46.7867,46.8033,14787.0
2017-04-07 12:05:00,56.33,56.35,56.33,56.35,4303.0,46.8033,46.8199,46.8033,46.8199,4303.0
2017-04-07 12:10:00,56.34,56.35,56.32,56.34,8294.0,46.8116,46.8199,46.795,46.8116,8294.0
2017-04-07 12:15:00,56.34,56.36,56.3,56.3,19398.0,46.8116,46.8282,46.7783,46.7783,19398.0
2017-04-07 12:20:00,56.3,56.31,56.3,56.3,8417.0,46.7783,46.7867,46.7783,46.7783,8417.0
2017-04-07 12:25:00,56.3,56.31,56.26,56.27,20573.0,46.7783,46.7867,46.7451,46.7534,20573.0
2017-04-07 12:30:00,56.29,56.3,56.28,56.29,6564.0,46.77,46.7783,46.7617,46.77,6564.0
2017-04-07 12:35:00,56.3,56.3,56.23,56.26,9237.0,46.7783,46.7783,46.7202,46.7451,9237.0
2017-04-07 12:40:00,56.26,56.3,56.26,56.28,5513.0,46.7451,46.7783,46.7451,46.7617,5513.0
2017-04-07 12:45:00,56.27,56.3,56.27,56.27,12153.0,46.7534,46.7783,46.7534,46.7534,12153.0
2017-04-07 12:50:00,56.28,56.3,56.27,56.28,7063.0,46.7617,46.7783,46.7534,46.7617,7063.0
2017-04-07 12:55:00,56.29,56.31,56.26,56.3,18723.0,46.77,46.7867,46.7451,46.7783,18723.0
2017-04-07 13:00:00,56.3,56.3,56.27,56.28,6972.0,46.7783,46.7783,46.7534,46.7617,6972.0
2017-04-07 13:05:00,56.3,56.3,56.19,56.21,79608.0,46.7783,46.7783,46.6869,46.7036,79608.0
2017-04-07 13:10:00,56.21,56.21,56.18,56.19,31241.0,46.7036,46.7036,46.6786,46.6869,31241.0
2017-04-07 13:15:00,56.19,56.21,56.18,56.19,14172.0,46.6869,46.7036,46.6786,46.6869,14172.0
2017-04-07 13:20:00,56.19,56.21,56.18,56.2,46512.0,46.6869,46.7036,46.6786,46.6953,46512.0
2017-04-07 13:25:00,56.2,56.21,56.14,56.2,65506.0,46.6953,46.7036,46.6454,46.6953,65506.0
2017-04-07 13:30:00,56.2,56.22,56.18,56.19,38493.0,46.6953,46.7119,46.6786,46.6869,38493.0
2017-04-07 13:35:00,56.19,56.2,56.17,56.17,15455.0,46.6869,46.6953,46.6703,46.6703,15455.0
2017-04-07 13:40:00,56.18,56.18,56.13,56.16,25317.0,46.6786,46.6786,46.6371,46.662,25317.0
2017-04-07 13:45:00,56.15,56.16,56.11,56.13,16740.0,46.6537,46.662,46.6205,46.6371,16740.0
2017-04-07 13:50:00,56.12,56.14,56.12,56.12,9133.0,46.6288,46.6454,46.6288,46.6288,9133.0
2017-04-07 13:55:00,56.12,56.13,56.09,56.1,16824.0,46.6288,46.6371,46.6039,46.6122,16824.0
2017-04-07 14:00:00,56.1,56.16,56.1,56.15,21227.0,46.6122,46.662,46.6122,46.6537,21227.0
2017-04-07 14:05:00,56.15,56.17,56.11,56.11,15986.0,46.6537,46.6703,46.6205,46.6205,15986.0
2017-04-07 14:10:00,56.12,56.15,56.11,56.15,12489.0,46.6288,46.6537,46.6205,46.6537,12489.0
2017-04-07 14:15:00,56.14,56.16,56.12,56.16,11090.0,46.6454,46.662,46.6288,46.662,11090.0
2017-04-07 14:20:00,56.16,56.17,56.15,56.16,9322.0,46.662,46.6703,46.6537,46.662,9322.0
2017-04-07 14:25:00,56.16,56.19,56.14,56.16,17436.0,46.662,46.6869,46.6454,46.662,17436.0
2017-04-07 14:30:00,56.16,56.17,56.14,56.17,9447.0,46.662,46.6703,46.6454,46.6703,9447.0
2017-04-07 14:35:00,56.17,56.17,56.15,56.16,14405.0,46.6703,46.6703,46.6537,46.662,14405.0
2017-04-07 14:40:00,56.16,56.19,56.15,56.17,40534.0,46.662,46.6869,46.6537,46.6703,40534.0
2017-04-07 14:45:00,56.18,56.2,56.15,56.19,29084.0,46.6786,46.6953,46.6537,46.6869,29084.0
2017-04-07 14:50:00,56.19,56.19,56.12,56.14,13875.0,46.6869,46.6869,46.6288,46.6454,13875.0
2017-04-07 14:55:00,56.14,56.14,56.11,56.12,6818.0,46.6454,46.6454,46.6205,46.6288,6818.0
2017-04-07 15:00:00,56.12,56.19,56.11,56.16,15786.0,46.6288,46.6869,46.6205,46.662,15786.0
2017-04-07 15:05:00,56.16,56.17,56.04,56.06,67458.0,46.662,46.6703,46.5623,46.5789,67458.0
2017-04-07 15:10:00,56.07,56.07,56.04,56.06,29699.0,46.5872,46.5872,46.5623,46.5789,29699.0
2017-04-07 15:15:00,56.06,56.07,56.04,56.06,30372.0,46.5789,46.5872,46.5623,46.5789,30372.0
2017-04-07 15:20:00,56.06,56.09,56.06,56.09,50097.0,46.5789,46.6039,46.5789,46.6039,50097.0
2017-04-07 15:25:00,56.09,56.11,56.06,56.1,26213.0,46.6039,46.6205,46.5789,46.6122,26213.0
2017-04-07 15:30:00,56.1,56.12,56.07,56.09,31438.0,46.6122,46.6288,46.5872,46.6039,31438.0
2017-04-07 15:35:00,56.09,56.11,56.07,56.1,25960.0,46.6039,46.6205,46.5872,46.6122,25960.0
2017-04-07 15:40:00,56.1,56.12,56.07,56.09,47432.0,46.6122,46.6288,46.5872,46.6039,47432.0
2017-04-07 15:45:00,56.09,56.13,56.09,56.12,67776.0,46.6039,46.6371,46.6039,46.6288,67776.0
2017-04-07 15:50:00,56.12,56.19,56.11,56.16,96022.0,46.6288,46.6869,46.6205,46.662,96022.0
2017-04-07 15:55:00,56.16,56.21,56.15,56.19,273089.0,46.662,46.7036,46.6537,46.6869,273089.0
2017-04-10 09:30:00,56.26,56.26,56.01,56.15,61518.0,46.7451,46.7451,46.5374,46.6537,61518.0
2017-04-10 09:35:00,56.14,56.28,56.11,56.17,42375.0,46.6454,46.7617,46.6205,46.6703,42375.0
2017-04-10 09:40:00,56.19,56.25,56.12,56.13,18975.0,46.6869,46.7368,46.6288,46.6371,18975.0
2017-04-10 09:45:00,56.17,56.2,56.1,56.19,30492.0,46.6703,46.6953,46.6122,46.6869,30492.0
2017-04-10 09:50:00,56.19,56.23,56.17,56.22,34566.0,46.6869,46.7202,46.6703,46.7119,34566.0
2017-04-10 09:55:00,56.21,56.25,56.19,56.23,43260.0,46.7036,46.7368,46.6869,46.7202,43260.0
2017-04-10 10:00:00,56.23,56.23,56.18,56.19,35912.0,46.7202,46.7202,46.6786,46.6869,35912.0
2017-04-10 10:05:00,56.19,56.21,56.15,56.19,18480.0,46.6869,46.7036,46.6537,46.6869,18480.0
2017-04-10 10:10:00,56.19,56.19,56.08,56.1,31854.0,46.6869,46.6869,46.5955,46.6122,31854.0
2017-04-10 10:15:00,56.11,56.17,56.1,56.13,77330.0,46.6205,46.6703,46.6122,46.6371,77330.0
2017-04-10 10:20:00,56.14,56.18,56.13,56.13,44680.0,46.6454,46.6786,46.6371,46.6371,44680.0
2017-04-10 10:25:00,56.12,56.12,56.01,56.04,33242.0,46.6288,46.6288,46.5374,46.5623,33242.0
2017-04-10 10:30:00,56.05,56.06,55.92,55.92,81858.0,46.5706,46.5789,46.4626,46.4626,81858.0
2017-04-10 10:35:00,55.92,55.99,55.89,55.9,60658.0,46.4626,46.5208,46.4377,46.446,60658.0
2017-04-10 10:40:00,55.91,55.91,55.71,55.73,147581.0,46.4543,46.4543,46.2881,46.3047,147581.0
2017-04-10 10:45:00,55.73,55.83,55.67,55.67,308042.0,46.3047,46.3878,46.2549,46.2549,308042.0
2017-04-10 10:50:00,55.68,55.74,55.65,55.74,99742.0,46.2632,46.3131,46.2383,46.3131,99742.0
2017-04-10 10:55:00,55.74,55.74,55.64,55.73,54836.0,46.3131,46.3131,46.23,46.3047,54836.0
2017-04-10 11:00:00,55.73,55.73,55.67,55.73,46645.0,46.3047,46.3047,46.2549,46.3047,46645.0
2017-04-10 11:05:00,55.73,55.73,55.66,55.69,58299.0,46.3047,46.3047,46.2466,46.2715,58299.0
2017-04-10 11:10:00,55.69,55.69,55.56,55.61,120657.0,46.2715,46.2715,46.1635,46.205,120657.0
2017-04-10 11:15:00,55.62,55.62,55.56,55.6,54806.0,46.2133,46.2133,46.1635,46.1967,54806.0
2017-04-10 11:20:00,55.6,55.64,55.44,55.44,137777.0,46.1967,46.23,46.0638,46.0638,137777.0
2017-04-10 11:25:00,55.45,55.47,55.37,55.39,79523.0,46.0721,46.0887,46.0056,46.0222,79523.0
2017-04-10 11:30:00,55.39,55.44,55.22,55.22,184853.0,46.0222,46.0638,45.881,45.881,184853.0
2017-04-10 11:35:00,55.22,55.37,55.18,55.35,140035.0,45.881,46.0056,45.8478,45.989,140035.0
2017-04-10 11:40:00,55.36,55.42,55.29,55.34,52677.0,45.9973,46.0472,45.9392,45.9807,52677.0
2017-04-10 11:45:00,55.34,55.44,55.33,55.44,16161.0,45.9807,46.0638,45.9724,46.0638,16161.0
2017-04-10 11:50:00,55.44,55.48,55.42,55.48,18029.0,46.0638,46.097,46.0472,46.097,18029.0
2017-04-10 11:55:00,55.48,55.53,55.47,55.48,32859.0,46.097,46.1386,46.0887,46.097,32859.0
2017-04-10 12:00:00,55.48,55.62,55.46,55.62,35007.0,46.097,46.2133,46.0804,46.2133,35007.0
2017-04-10 12:05:00,55.61,55.64,55.56,55.63,42141.0,46.205,46.23,46.1635,46.2217,42141.0
2017-04-10 12:10:00,55.62,55.63,55.44,55.48,39260.0,46.2133,46.2217,46.0638,46.097,39260.0
2017-04-10 12:15:00,55.48,55.55,55.48,55.49,24079.0,46.097,46.1552,46.097,46.1053,24079.0
2017-04-10 12:20:00,55.5,55.56,55.5,55.54,23585.0,46.1136,46.1635,46.1136,46.1469,23585.0
2017-04-10 12:25:00,55.54,55.6,55.51,55.57,24276.0,46.1469,46.1967,46.1219,46.1718,24276.0
2017-04-10 12:30:00,55.58,55.63,55.53,55.6,34838.0,46.1801,46.2217,46.1386,46.1967,34838.0
2017-04-10 12:35:00,55.59,55.65,55.57,55.63,44689.0,46.1884,46.2383,46.1718,46.2217,44689.0
2017-04-10 12:40:00,55.63,55.64,55.53,55.56,78083.0,46.2217,46.23,46.1386,46.1635,78083.0
2017-04-10 12:45:00,55.54,55.61,55.54,55.57,37677.0,46.1469,46.205,46.1469,46.1718,37677.0
2017-04-10 12:50:00,55.57,55.69,55.56,55.67,37291.0,46.1718,46.2715,46.1635,46.2549,37291.0
2017-04-10 12:55:00,55.68,55.75,55.66,55.69,24391.0,46.2632,46.3214,46.2466,46.2715,24391.0
2017-04-10 13:00:00,55.68,55.69,55.63,55.69,40487.0,46.2632,46.2715,46.2217,46.2715,40487.0
2017-04-10 13:05:00,55.69,55.71,55.66,55.7,36003.0,46.2715,46.2881,46.2466,46.2798,36003.0
2017-04-10 13:10:00,55.69,55.72,55.66,55.7,62605.0,46.2715,46.2964,46.2466,46.2798,62605.0
2017-04-10 13:15:00,55.7,55.7,55.64,55.66,20808.0,46.2798,46.2798,46.23,46.2466,20808.0
2017-04-10 13:20:00,55.66,55.71,55.66,55.71,21695.0,46.2466,46.2881,46.2466,46.2881,21695.0
2017-04-10 13:25:00,55.71,55.72,55.67,55.69,38452.0,46.2881,46.2964,46.2549,46.2715,38452.0
2017-04-10 13:30:00,55.69,55.71,55.67,55.68,27316.0,46.2715,46.2881,46.2549,46.2632,27316.0
2017-04-10 13:35:00,55.68,55.77,55.67,55.74,44413.0,46.2632,46.338,46.2549,46.3131,44413.0
2017-04-10 13:40:00,55.74,55.78,55.7,55.78,37637.0,46.3131,46.3463,46.2798,46.3463,37637.0
2017-04-10 13:45:00,55.78,55.79,55.74,55.79,17745.0,46.3463,46.3546,46.3131,46.3546,17745.0
2017-04-10 13:50:00,55.78,55.79,55.74,55.77,20078.0,46.3463,46.3546,46.3131,46.338,20078.0
2017-04-10 13:55:00,55.77,55.79,55.75,55.78,28130.0,46.338,46.3546,46.3214,46.3463,28130.0
2017-04-10 14:00:00,55.77,55.79,55.72,55.73,43853.0,46.338,46.3546,46.2964,46.3047,43853.0
2017-04-10 14:05:00,55.72,55.73,55.66,55.69,19494.0,46.2964,46.3047,46.2466,46.2715,19494.0
2017-04-10 14:10:00,55.68,55.77,55.68,55.74,23300.0,46.2632,46.338,46.2632,46.3131,23300.0
2017-04-10 14:15:00,55.75,55.78,55.65,55.7,55559.0,46.3214,46.3463,46.2383,46.2798,55559.0
2017-04-10 14:20:00,55.7,55.7,55.67,55.68,15046.0,46.2798,46.2798,46.2549,46.2632,15046.0
2017-04-10 14:25:00,55.69,55.7,55.66,55.67,20349.0,46.2715,46.2798,46.2466,46.2549,20349.0
2017-04-10 14:30:00,55.67,55.69,55.64,55.69,15862.0,46.2549,46.2715,46.23,46.2715,15862.0
2017-04-10 14:35:00,55.69,55.7,55.62,55.64,19169.0,46.2715,46.2798,46.2133,46.23,19169.0
2017-04-10 14:40:00,55.64,55.71,55.62,55.7,18835.0,46.23,46.2881,46.2133,46.2798,18835.0
2017-04-10 14:45:00,55.7,55.73,55.69,55.72,16435.0,46.2798,46.3047,46.2715,46.2964,16435.0
2017-04-10 14:50:00,55.71,55.73,55.7,55.72,13331.0,46.2881,46.3047,46.2798,46.2964,13331.0
2017-04-10 14:55:00,55.72,55.73,55.69,55.7,13715.0,46.2964,46.3047,46.2715,46.2798,13715.0
2017-04-10 15:00:00,55.69,55.71,55.67,55.69,22808.0,46.2715,46.2881,46.2549,46.2715,22808.0
2017-04-10 15:05:00,55.69,55.7,55.59,55.59,42223.0,46.2715,46.2798,46.1884,46.1884,42223.0
2017-04-10 15:10:00,55.59,55.64,55.59,55.59,27195.0,46.1884,46.23,46.1884,46.1884,27195.0
2017-04-10 15:15:00,55.59,55.64,55.59,55.6,30143.0,46.1884,46.23,46.1884,46.1967,30143.0
2017-04-10 15:20:00,55.6,55.6,55.49,55.57,138016.0,46.1967,46.1967,46.1053,46.1718,138016.0
2017-04-10 15:25:00,55.58,55.62,55.57,55.59,29229.0,46.1801,46.2133,46.1718,46.1884,29229.0
2017-04-10 15:30:00,55.58,55.6,55.53,55.6,41026.0,46.1801,46.1967,46.1386,46.1967,41026.0
2017-04-10 15:35:00,55.6,55.65,55.58,55.63,36849.0,46.1967,46.2383,46.1801,46.2217,36849.0
2017-04-10 15:40:00,55.63,55.63,55.58,55.58,49707.0,46.2217,46.2217,46.1801,46.1801,49707.0
2017-04-10 15:45:00,55.59,55.64,55.57,55.57,113753.0,46.1884,46.23,46.1718,46.1718,113753.0
2017-04-10 15:50:00,55.57,55.6,55.54,55.58,114600.0,46.1718,46.1967,46.1469,46.1801,114600.0
2017-04-10 15:55:00,55.58,55.59,55.48,55.54,338872.0,46.1801,46.1884,46.097,46.1469,338872.0
2017-04-11 09:30:00,55.7,55.79,55.56,55.76,59646.0,46.2798,46.3546,46.1635,46.3297,59646.0
2017-04-11 09:35:00,55.76,55.89,55.7,55.79,43655.0,46.3297,46.4377,46.2798,46.3546,43655.0
2017-04-11 09:40:00,55.77,55.78,55.58,55.58,28870.0,46.338,46.3463,46.1801,46.1801,28870.0
2017-04-11 09:45:00,55.59,55.61,55.55,55.55,18907.0,46.1884,46.205,46.1552,46.1552,18907.0
2017-04-11 09:50:00,55.55,55.58,55.42,55.57,57861.0,46.1552,46.1801,46.0472,46.1718,57861.0
2017-04-11 09:55:00,55.57,55.63,55.52,55.56,21045.0,46.1718,46.2217,46.1303,46.1635,21045.0
2017-04-11 10:00:00,55.58,55.66,55.58,55.66,40345.0,46.1801,46.2466,46.1801,46.2466,40345.0
2017-04-11 10:05:00,55.65,55.71,55.63,55.7,22599.0,46.2383,46.2881,46.2217,46.2798,22599.0
2017-04-11 10:10:00,55.7,55.7,55.56,55.66,21421.0,46.2798,46.2798,46.1635,46.2466,21421.0
2017-04-11 10:15:00,55.67,55.71,55.63,55.71,86119.0,46.2549,46.2881,46.2217,46.2881,86119.0
2017-04-11 10:20:00,55.71,55.75,55.67,55.75,25693.0,46.2881,46.3214,46.2549,46.3214,25693.0
2017-04-11 10:25:00,55.76,55.86,55.75,55.82,30339.0,46.3297,46.4128,46.3214,46.3795,30339.0
2017-04-11 10:30:00,55.82,55.82,55.71,55.71,46482.0,46.3795,46.3795,46.2881,46.2881,46482.0
2017-04-11 10:35:00,55.71,55.78,55.64,55.77,35695.0,46.2881,46.3463,46.23,46.338,35695.0
2017-04-11 10:40:00,55.77,55.8,55.71,55.76,22551.0,46.338,46.3629,46.2881,46.3297,22551.0
2017-04-11 10:45:00,55.76,55.79,55.73,55.73,35714.0,46.3297,46.3546,46.3047,46.3047,35714.0
2017-04-11 10:50:00,55.73,55.81,55.6,55.6,65358.0,46.3047,46.3712,46.1967,46.1967,65358.0
2017-04-11 10:55:00,55.61,55.71,55.6,55.7,30850.0,46.205,46.2881,46.1967,46.2798,30850.0
2017-04-11 11:00:00,55.7,55.83,55.68,55.82,37828.0,46.2798,46.3878,46.2632,46.3795,37828.0
2017-04-11 11:05:00,55.81,55.94,55.8,55.93,29176.0,46.3712,46.4792,46.3629,46.4709,29176.0
2017-04-11 11:10:00,55.92,55.92,55.83,55.83,21008.0,46.4626,46.4626,46.3878,46.3878,21008.0
2017-04-11 11:15:00,55.84,55.93,55.81,55.93,25222.0,46.3961,46.4709,46.3712,46.4709,25222.0
2017-04-11 11:20:00,55.92,55.93,55.87,55.91,25800.0,46.4626,46.4709,46.4211,46.4543,25800.0
2017-04-11 11:25:00,55.92,55.92,55.83,55.87,15841.0,46.4626,46.4626,46.3878,46.4211,15841.0
2017-04-11 11:30:00,55.88,55.9,55.84,55.86,15862.0,46.4294,46.446,46.3961,46.4128,15862.0
2017-04-11 11:35:00,55.86,55.95,55.85,55.88,215871.0,46.4128,46.4875,46.4044,46.4294,215871.0
2017-04-11 11:40:00,55.89,55.89,55.79,55.85,19891.0,46.4377,46.4377,46.3546,46.4044,19891.0
2017-04-11 11:45:00,55.85,55.9,55.81,55.86,30350.0,46.4044,46.446,46.3712,46.4128,30350.0
2017-04-11 11:50:00,55.85,55.87,55.84,55.87,5900.0,46.4044,46.4211,46.3961,46.4211,5900.0
2017-04-11 11:55:00,55.87,55.9,55.83,55.85,15446.0,46.4211,46.446,46.3878,46.4044,15446.0
2017-04-11 12:00:00,55.85,55.85,55.8,55.81,13018.0,46.4044,46.4044,46.3629,46.3712,13018.0
2017-04-11 12:05:00,55.81,55.87,55.8,55.87,11601.0,46.3712,46.4211,46.3629,46.4211,11601.0
2017-04-11 12:10:00,55.86,56.04,55.86,56.03,41220.0,46.4128,46.5623,46.4128,46.554,41220.0
2017-04-11 12:15:00,56.01,56.01,55.99,56.0,10671.0,46.5374,46.5374,46.5208,46.5291,10671.0
2017-04-11 12:20:00,56.0,56.09,55.99,56.02,23589.0,46.5291,46.6039,46.5208,46.5457,23589.0
2017-04-11 12:25:00,56.02,56.14,56.01,56.11,18858.0,46.5457,46.6454,46.5374,46.6205,18858.0
2017-04-11 12:30:00,56.11,56.2,56.11,56.17,31991.0,46.6205,46.6953,46.6205,46.6703,31991.0
2017-04-11 12:35:00,56.16,56.19,56.11,56.11,15882.0,46.662,46.6869,46.6205,46.6205,15882.0
2017-04-11 12:40:00,56.11,56.15,56.11,56.14,11258.0,46.6205,46.6537,46.6205,46.6454,11258.0
2017-04-11 12:45:00,56.14,56.14,56.06,56.1,52003.0,46.6454,46.6454,46.5789,46.6122,52003.0
2017-04-11 12:50:00,56.11,56.19,56.1,56.15,26874.0,46.6205,46.6869,46.6122,46.6537,26874.0
2017-04-11 12:55:00,56.15,56.19,56.1,56.11,21745.0,46.6537,46.6869,46.6122,46.6205,21745.0
2017-04-11 13:00:00,56.13,56.17,56.11,56.17,12497.0,46.6371,46.6703,46.6205,46.6703,12497.0
2017-04-11 13:05:00,56.18,56.22,56.15,56.17,39814.0,46.6786,46.7119,46.6537,46.6703,39814.0
2017-04-11 13:10:00,56.16,56.19,56.15,56.18,16972.0,46.662,46.6869,46.6537,46.6786,16972.0
2017-04-11 13:15:00,56.19,56.23,56.16,56.2,36587.0,46.6869,46.7202,46.662,46.6953,36587.0
2017-04-11 13:20:00,56.2,56.21,56.14,56.15,34352.0,46.6953,46.7036,46.6454,46.6537,34352.0
2017-04-11 13:25:00,56.15,56.17,56.14,56.16,14687.0,46.6537,46.6703,46.6454,46.662,14687.0
2017-04-11 13:30:00,56.16,56.16,56.1,56.13,16174.0,46.662,46.662,46.6122,46.6371,16174.0
2017-04-11 13:35:00,56.13,56.21,56.12,56.19,48235.0,46.6371,46.7036,46.6288,46.6869,48235.0
2017-04-11 13:40:00,56.18,56.21,56.15,56.17,25923.0,46.6786,46.7036,46.6537,46.6703,25923.0
2017-04-11 13:45:00,56.17,56.18,56.11,56.13,26109.0,46.6703,46.6786,46.6205,46.6371,26109.0
2017-04-11 13:50:00,56.13,56.15,56.13,56.14,9353.0,46.6371,46.6537,46.6371,46.6454,9353.0
2017-04-11 13:55:00,56.14,56.18,56.12,56.18,19856.0,46.6454,46.6786,46.6288,46.6786,19856.0
2017-04-11 14:00:00,56.18,56.25,56.17,56.23,48842.0,46.6786,46.7368,46.6703,46.7202,48842.0
2017-04-11 14:05:00,56.23,56.25,56.2,56.21,17215.0,46.7202,46.7368,46.6953,46.7036,17215.0
2017-04-11 14:10:00,56.22,56.22,56.16,56.2,17514.0,46.7119,46.7119,46.662,46.6953,17514.0
2017-04-11 14:15:00,56.2,56.21,56.15,56.19,15445.0,46.6953,46.7036,46.6537,46.6869,15445.0
2017-04-11 14:20:00,56.19,56.22,56.16,56.2,18939.0,46.6869,46.7119,46.662,46.6953,18939.0
2017-04-11 14:25:00,56.21,56.22,56.16,56.19,20571.0,46.7036,46.7119,46.662,46.6869,20571.0
2017-04-11 14:30:00,56.19,56.22,56.18,56.22,11662.0,46.6869,46.7119,46.6786,46.7119,11662.0
2017-04-11 14:35:00,56.23,56.29,56.22,56.24,32160.0,46.7202,46.77,46.7119,46.7285,32160.0
2017-04-11 14:40:00,56.25,56.27,56.2,56.23,7967.0,46.7368,46.7534,46.6953,46.7202,7967.0
2017-04-11 14:45:00,56.24,56.28,56.24,56.27,19376.0,46.7285,46.7617,46.7285,46.7534,19376.0
2017-04-11 14:50:00,56.27,56.28,56.22,56.25,17932.0,46.7534,46.7617,46.7119,46.7368,17932.0
2017-04-11 14:55:00,56.26,56.26,56.21,56.22,10872.0,46.7451,46.7451,46.7036,46.7119,10872.0
2017-04-11 15:00:00,56.22,56.22,56.17,56.19,21283.0,46.7119,46.7119,46.6703,46.6869,21283.0
2017-04-11 15:05:00,56.19,56.19,56.11,56.19,32071.0,46.6869,46.6869,46.6205,46.6869,32071.0
2017-04-11 15:10:00,56.19,56.2,56.13,56.14,16142.0,46.6869,46.6953,46.6371,46.6454,16142.0
2017-04-11 15:15:00,56.15,56.16,56.1,56.15,26798.0,46.6537,46.662,46.6122,46.6537,26798.0
2017-04-11 15:20:00,56.14,56.17,56.14,56.14,24388.0,46.6454,46.6703,46.6454,46.6454,24388.0
2017-04-11 15:25:00,56.15,56.2,56.14,56.2,22790.0,46.6537,46.6953,46.6454,46.6953,22790.0
2017-04-11 15:30:00,56.2,56.2,56.15,56.18,40514.0,46.6953,46.6953,46.6537,46.6786,40514.0
2017-04-11 15:35:00,56.17,56.2,56.16,56.2,44083.0,46.6703,46.6953,46.662,46.6953,44083.0
2017-04-11 15:40:00,56.2,56.2,56.15,56.15,37473.0,46.6953,46.6953,46.6537,46.6537,37473.0
2017-04-11 15:45:00,56.14,56.15,56.1,56.14,65371.0,46.6454,46.6537,46.6122,46.6454,65371.0
2017-04-11 15:50:00,56.15,56.16,56.12,56.14,64121.0,46.6537,46.662,46.6288,46.6454,64121.0
2017-04-11 15:55:00,56.14,56.18,56.12,56.16,134120.0,46.6454,46.6786,46.6288,46.662,134120.0
2017-04-12 09:30:00,56.26,56.27,56.15,56.25,54539.0,46.7451,46.7534,46.6537,46.7368,54539.0
2017-04-12 09:35:00,56.26,56.32,56.22,56.3,47936.0,46.7451,46.795,46.7119,46.7783,47936.0
2017-04-12 09:40:00,56.29,56.34,56.21,56.23,38539.0,46.77,46.8116,46.7036,46.7202,38539.0
2017-04-12 09:45:00,56.26,56.37,56.24,56.37,52863.0,46.7451,46.8365,46.7285,46.8365,52863.0
2017-04-12 09:50:00,56.39,56.52,56.33,56.5,30740.0,46.8531,46.9611,46.8033,46.9445,30740.0
2017-04-12 09:55:00,56.49,56.5,56.44,56.48,21953.0,46.9362,46.9445,46.8947,46.9279,21953.0
2017-04-12 10:00:00,56.48,56.57,56.47,56.56,31078.0,46.9279,47.0027,46.9196,46.9944,31078.0
2017-04-12 10:05:00,56.57,56.6,56.55,56.57,15394.0,47.0027,47.0276,46.9861,47.0027,15394.0
2017-04-12 10:10:00,56.58,56.59,56.55,56.58,20953.0,47.011,47.0193,46.9861,47.011,20953.0
2017-04-12 10:15:00,56.58,56.7,56.58,56.68,29922.0,47.011,47.1107,47.011,47.0941,29922.0
2017-04-12 10:20:00,56.67,56.69,56.64,56.64,31241.0,47.0858,47.1024,47.0608,47.0608,31241.0
2017-04-12 10:25:00,56.64,56.65,56.6,56.62,21314.0,47.0608,47.0691,47.0276,47.0442,21314.0
2017-04-12 10:30:00,56.62,56.72,56.62,56.68,57131.0,47.0442,47.1273,47.0442,47.0941,57131.0
2017-04-12 10:35:00,56.68,56.74,56.62,56.72,24150.0,47.0941,47.1439,47.0442,47.1273,24150.0
2017-04-12 10:40:00,56.72,56.72,56.6,56.6,25739.0,47.1273,47.1273,47.0276,47.0276,25739.0
2017-04-12 10:45:00,56.6,56.61,56.52,56.54,30033.0,47.0276,47.0359,46.9611,46.9778,30033.0
2017-04-12 10:50:00,56.56,56.56,56.48,56.5,49028.0,46.9944,46.9944,46.9279,46.9445,49028.0
2017-04-12 10:55:00,56.51,56.51,56.38,56.39,27660.0,46.9528,46.9528,46.8448,46.8531,27660.0
2017-04-12 11:00:00,56.4,56.48,56.38,56.45,18333.0,46.8614,46.9279,46.8448,46.903,18333.0
2017-04-12 11:05:00,56.45,56.5,56.38,56.39,72806.0,46.903,46.9445,46.8448,46.8531,72806.0
2017-04-12 11:10:00,56.38,56.4,56.3,56.3,39554.0,46.8448,46.8614,46.7783,46.7783,39554.0
2017-04-12 11:15:00,56.3,56.38,56.23,56.37,30641.0,46.7783,46.8448,46.7202,46.8365,30641.0
2017-04-12 11:20:00,56.38,56.45,56.38,56.38,20877.0,46.8448,46.903,46.8448,46.8448,20877.0
2017-04-12 11:25:00,56.39,56.42,56.37,56.41,21268.0,46.8531,46.878,46.8365,46.8697,21268.0
2017-04-12 11:30:00,56.41,56.43,56.36,56.43,19663.0,46.8697,46.8864,46.8282,46.8864,19663.0
2017-04-12 11:35:00,56.42,56.43,56.12,56.16,60798.0,46.878,46.8864,46.6288,46.662,60798.0
2017-04-12 11:40:00,56.16,56.19,56.16,56.17,18694.0,46.662,46.6869,46.662,46.6703,18694.0
2017-04-12 11:45:00,56.15,56.19,56.13,56.19,29761.0,46.6537,46.6869,46.6371,46.6869,29761.0
2017-04-12 11:50:00,56.2,56.24,56.17,56.24,16819.0,46.6953,46.7285,46.6703,46.7285,16819.0
2017-04-12 11:55:00,56.24,56.36,56.24,56.35,18620.0,46.7285,46.8282,46.7285,46.8199,18620.0
2017-04-12 12:00:00,56.34,56.36,56.3,56.3,13601.0,46.8116,46.8282,46.7783,46.7783,13601.0
2017-04-12 12:05:00,56.31,56.34,56.25,56.32,11794.0,46.7867,46.8116,46.7368,46.795,11794.0
2017-04-12 12:10:00,56.32,56.34,56.31,56.34,10975.0,46.795,46.8116,46.7867,46.8116,10975.0
2017-04-12 12:15:00,56.34,56.38,56.3,56.3,19782.0,46.8116,46.8448,46.7783,46.7783,19782.0
2017-04-12 12:20:00,56.32,56.34,56.29,56.3,11505.0,46.795,46.8116,46.77,46.7783,11505.0
2017-04-12 12:25:00,56.3,56.3,56.26,56.29,24233.0,46.7783,46.7783,46.7451,46.77,24233.0
2017-04-12 12:30:00,56.28,56.29,56.26,56.27,9144.0,46.7617,46.77,46.7451,46.7534,9144.0
2017-04-12 12:35:00,56.27,56.31,56.26,56.29,19728.0,46.7534,46.7867,46.7451,46.77,19728.0
2017-04-12 12:40:00,56.29,56.3,56.27,56.28,11544.0,46.77,46.7783,46.7534,46.7617,11544.0
2017-04-12 12:45:00,56.29,56.31,56.28,56.29,8300.0,46.77,46.7867,46.7617,46.77,8300.0
2017-04-12 12:50:00,56.29,56.3,56.23,56.25,18736.0,46.77,46.7783,46.7202,46.7368,18736.0
2017-04-12 12:55:00,56.24,56.3,56.23,56.3,6800.0,46.7285,46.7783,46.7202,46.7783,6800.0
2017-04-12 13:00:00,56.3,56.37,56.27,56.37,46531.0,46.7783,46.8365,46.7534,46.8365,46531.0
2017-04-12 13:05:00,56.35,56.44,56.33,56.44,25568.0,46.8199,46.8947,46.8033,46.8947,25568.0
2017-04-12 13:10:00,56.44,56.49,56.43,56.49,42975.0,46.8947,46.9362,46.8864,46.9362,42975.0
2017-04-12 13:15:00,56.49,56.53,56.48,56.52,16549.0,46.9362,46.9694,46.9279,46.9611,16549.0
2017-04-12 13:20:00,56.52,56.56,56.51,56.56,25361.0,46.9611,46.9944,46.9528,46.9944,25361.0
2017-04-12 13:25:00,56.54,56.57,56.54,56.57,11185.0,46.9778,47.0027,46.9778,47.0027,11185.0
2017-04-12 13:30:00,56.57,56.57,56.51,56.52,31603.0,47.0027,47.0027,46.9528,46.9611,31603.0
2017-04-12 13:35:00,56.53,56.57,56.49,56.57,15769.0,46.9694,47.0027,46.9362,47.0027,15769.0
2017-04-12 13:40:00,56.57,56.58,56.55,56.55,12119.0,47.0027,47.011,46.9861,46.9861,12119.0
2017-04-12 13:45:00,56.55,56.57,56.51,56.57,11184.0,46.9861,47.0027,46.9528,47.0027,11184.0
2017-04-12 13:50:00,56.57,56.58,56.52,56.52,16881.0,47.0027,47.011,46.9611,46.9611,16881.0
2017-04-12 13:55:00,56.52,56.61,56.52,56.61,16867.0,46.9611,47.0359,46.9611,47.0359,16867.0
2017-04-12 14:00:00,56.6,56.6,56.55,56.56,12326.0,47.0276,47.0276,46.9861,46.9944,12326.0
2017-04-12 14:05:00,56.56,56.58,56.54,56.57,20010.0,46.9944,47.011,46.9778,47.0027,20010.0
2017-04-12 14:10:00,56.57,56.59,56.55,56.58,21777.0,47.0027,47.0193,46.9861,47.011,21777.0
2017-04-12 14:15:00,56.57,56.58,56.55,56.56,14332.0,47.0027,47.011,46.9861,46.9944,14332.0
2017-04-12 14:20:00,56.54,56.54,56.51,56.51,11770.0,46.9778,46.9778,46.9528,46.9528,11770.0
2017-04-12 14:25:00,56.51,56.53,56.5,56.53,16466.0,46.9528,46.9694,46.9445,46.9694,16466.0
2017-04-12 14:30:00,56.52,56.57,56.51,56.56,18843.0,46.9611,47.0027,46.9528,46.9944,18843.0
2017-04-12 14:35:00,56.56,56.57,56.5,56.51,21903.0,46.9944,47.0027,46.9445,46.9528,21903.0
2017-04-12 14:40:00,56.5,56.5,56.44,56.45,20560.0,46.9445,46.9445,46.8947,46.903,20560.0
2017-04-12 14:45:00,56.45,56.45,56.42,56.44,44536.0,46.903,46.903,46.878,46.8947,44536.0
2017-04-12 14:50:00,56.44,56.45,56.41,56.45,41516.0,46.8947,46.903,46.8697,46.903,41516.0
2017-04-12 14:55:00,56.45,56.47,56.44,56.47,21174.0,46.903,46.9196,46.8947,46.9196,21174.0
2017-04-12 15:00:00,56.48,56.54,56.47,56.54,23450.0,46.9279,46.9778,46.9196,46.9778,23450.0
2017-04-12 15:05:00,56.54,56.54,56.48,56.52,19322.0,46.9778,46.9778,46.9279,46.9611,19322.0
2017-04-12 15:10:00,56.53,56.57,56.48,56.51,23256.0,46.9694,47.0027,46.9279,46.9528,23256.0
2017-04-12 15:15:00,56.51,56.51,56.45,56.45,17131.0,46.9528,46.9528,46.903,46.903,17131.0
2017-04-12 15:20:00,56.46,56.6,56.46,56.6,20446.0,46.9113,47.0276,46.9113,47.0276,20446.0
2017-04-12 15:25:00,56.59,56.61,56.53,56.54,29473.0,47.0193,47.0359,46.9694,46.9778,29473.0
2017-04-12 15:30:00,56.55,56.62,56.54,56.62,43193.0,46.9861,47.0442,46.9778,47.0442,43193.0
2017-04-12 15:35:00,56.62,56.63,56.55,56.56,44053.0,47.0442,47.0525,46.9861,46.9944,44053.0
2017-04-12 15:40:00,56.56,56.58,56.55,56.55,45331.0,46.9944,47.011,46.9861,46.9861,45331.0
2017-04-12 15:45:00,56.55,56.56,56.53,56.54,45819.0,46.9861,46.9944,46.9694,46.9778,45819.0
2017-04-12 15:50:00,56.54,56.59,56.52,56.59,78798.0,46.9778,47.0193,46.9611,47.0193,78798.0
2017-04-12 15:55:00,56.58,56.61,56.5,56.51,149711.0,47.011,47.0359,46.9445,46.9528,149711.0
2017-04-13 09:30:00,56.5,56.6,56.5,56.56,35792.0,46.9445,47.0276,46.9445,46.9944,35792.0
2017-04-13 09:35:00,56.54,56.54,56.48,56.5,9650.0,46.9778,46.9778,46.9279,46.9445,9650.0
2017-04-13 09:40:00,56.51,56.53,56.42,56.45,10017.0,46.9528,46.9694,46.878,46.903,10017.0
2017-04-13 09:45:00,56.45,56.47,56.37,56.4,17484.0,46.903,46.9196,46.8365,46.8614,17484.0
2017-04-13 09:50:00,56.4,56.56,56.39,56.49,17647.0,46.8614,46.9944,46.8531,46.9362,17647.0
2017-04-13 09:55:00,56.5,56.52,56.45,56.47,11750.0,46.9445,46.9611,46.903,46.9196,11750.0
2017-04-13 10:00:00,56.48,56.54,56.42,56.47,19796.0,46.9279,46.9778,46.878,46.9196,19796.0
2017-04-13 10:05:00,56.46,56.47,56.38,56.38,29742.0,46.9113,46.9196,46.8448,46.8448,29742.0
2017-04-13 10:10:00,56.37,56.45,56.32,56.42,39673.0,46.8365,46.903,46.795,46.878,39673.0
2017-04-13 10:15:00,56.42,56.56,56.42,56.56,73237.0,46.878,46.9944,46.878,46.9944,73237.0
2017-04-13 10:20:00,56.55,56.57,56.49,56.55,46652.0,46.9861,47.0027,46.9362,46.9861,46652.0
2017-04-13 10:25:00,56.55,56.59,56.4,56.42,47627.0,46.9861,47.0193,46.8614,46.878,47627.0
2017-04-13 10:30:00,56.43,56.51,56.42,56.47,41928.0,46.8864,46.9528,46.878,46.9196,41928.0
2017-04-13 10:35:00,56.47,56.54,56.45,56.54,23248.0,46.9196,46.9778,46.903,46.9778,23248.0
2017-04-13 10:40:00,56.53,56.67,56.52,56.65,39262.0,46.9694,47.0858,46.9611,47.0691,39262.0
2017-04-13 10:45:00,56.66,56.71,56.66,56.7,45518.0,47.0775,47.119,47.0775,47.1107,45518.0
2017-04-13 10:50:00,56.7,56.7,56.58,56.62,22282.0,47.1107,47.1107,47.011,47.0442,22282.0
2017-04-13 10:55:00,56.61,56.71,56.61,56.71,16706.0,47.0359,47.119,47.0359,47.119,16706.0
2017-04-13 11:00:00,56.71,56.85,56.71,56.74,44212.0,47.119,47.2353,47.119,47.1439,44212.0
2017-04-13 11:05:00,56.73,56.84,56.72,56.83,23779.0,47.1356,47.227,47.1273,47.2187,23779.0
2017-04-13 11:10:00,56.83,56.94,56.83,56.93,32234.0,47.2187,47.3101,47.2187,47.3018,32234.0
2017-04-13 11:15:00,56.92,56.92,56.79,56.82,28891.0,47.2935,47.2935,47.1855,47.2104,28891.0
2017-04-13 11:20:00,56.82,56.86,56.81,56.84,39236.0,47.2104,47.2436,47.2021,47.227,39236.0
2017-04-13 11:25:00,56.84,56.86,56.75,56.75,14050.0,47.227,47.2436,47.1522,47.1522,14050.0
2017-04-13 11:30:00,56.74,56.74,56.71,56.71,9316.0,47.1439,47.1439,47.119,47.119,9316.0
2017-04-13 11:35:00,56.71,56.81,56.69,56.81,48084.0,47.119,47.2021,47.1024,47.2021,48084.0
2017-04-13 11:40:00,56.79,56.79,56.73,56.73,10000.0,47.1855,47.1855,47.1356,47.1356,10000.0
2017-04-13 11:45:00,56.72,56.73,56.69,56.69,7935.0,47.1273,47.1356,47.1024,47.1024,7935.0
2017-04-13 11:50:00,56.68,56.7,56.66,56.7,9944.0,47.0941,47.1107,47.0775,47.1107,9944.0
2017-04-13 11:55:00,56.69,56.71,56.62,56.68,21178.0,47.1024,47.119,47.0442,47.0941,21178.0
2017-04-13 12:00:00,56.67,56.67,56.59,56.6,10078.0,47.0858,47.0858,47.0193,47.0276,10078.0
2017-04-13 12:05:00,56.59,56.6,56.51,56.53,18819.0,47.0193,47.0276,46.9528,46.9694,18819.0
2017-04-13 12:10:00,56.54,56.55,56.52,56.53,6205.0,46.9778,46.9861,46.9611,46.9694,6205.0
2017-04-13 12:15:00,56.52,56.55,56.49,56.49,14820.0,46.9611,46.9861,46.9362,46.9362,14820.0
2017-04-13 12:20:00,56.49,56.49,56.44,56.45,19510.0,46.9362,46.9362,46.8947,46.903,19510.0
2017-04-13 12:25:00,56.46,56.49,56.42,56.48,16646.0,46.9113,46.9362,46.878,46.9279,16646.0
2017-04-13 12:30:00,56.49,56.49,56.43,56.43,8642.0,46.9362,46.9362,46.8864,46.8864,8642.0
2017-04-13 12:35:00,56.43,56.43,56.37,56.37,11474.0,46.8864,46.8864,46.8365,46.8365,11474.0
2017-04-13 12:40:00,56.38,56.41,56.35,56.4,9575.0,46.8448,46.8697,46.8199,46.8614,9575.0
2017-04-13 12:45:00,56.4,56.4,56.31,56.34,20040.0,46.8614,46.8614,46.7867,46.8116,20040.0
2017-04-13 12:50:00,56.34,56.4,56.34,56.36,20859.0,46.8116,46.8614,46.8116,46.8282,20859.0
2017-04-13 12:55:00,56.37,56.39,56.33,56.38,32517.0,46.8365,46.8531,46.8033,46.8448,32517.0
2017-04-13 13:00:00,56.39,56.39,56.27,56.29,16427.0,46.8531,46.8531,46.7534,46.77,16427.0
2017-04-13 13:05:00,56.29,56.29,56.22,56.24,10493.0,46.77,46.77,46.7119,46.7285,10493.0
2017-04-13 13:10:00,56.23,56.27,56.22,56.25,22061.0,46.7202,46.7534,46.7119,46.7368,22061.0
2017-04-13 13:15:00,56.24,56.25,56.23,56.24,10527.0,46.7285,46.7368,46.7202,46.7285,10527.0
2017-04-13 13:20:00,56.24,56.25,56.21,56.22,52425.0,46.7285,46.7368,46.7036,46.7119,52425.0
2017-04-13 13:25:00,56.21,56.23,56.21,56.23,17863.0,46.7036,46.7202,46.7036,46.7202,17863.0
2017-04-13 13:30:00,56.22,56.23,56.2,56.2,15291.0,46.7119,46.7202,46.6953,46.6953,15291.0
2017-04-13 13:35:00,56.21,56.21,56.16,56.17,10700.0,46.7036,46.7036,46.662,46.6703,10700.0
2017-04-13 13:40:00,56.18,56.21,56.16,56.16,24119.0,46.6786,46.7036,46.662,46.662,24119.0
2017-04-13 13:45:00,56.16,56.16,56.03,56.05,35264.0,46.662,46.662,46.554,46.5706,35264.0
2017-04-13 13:50:00,56.05,56.07,56.02,56.07,30217.0,46.5706,46.5872,46.5457,46.5872,30217.0
2017-04-13 13:55:00,56.07,56.1,56.06,56.09,11428.0,46.5872,46.6122,46.5789,46.6039,11428.0
2017-04-13 14:00:00,56.08,56.12,56.07,56.11,10738.0,46.5955,46.6288,46.5872,46.6205,10738.0
2017-04-13 14:05:00,56.12,56.2,56.12,56.19,7606.0,46.6288,46.6953,46.6288,46.6869,7606.0
2017-04-13 14:10:00,56.17,56.21,56.13,56.13,10425.0,46.6703,46.7036,46.6371,46.6371,10425.0
2017-04-13 14:15:00,56.14,56.14,56.06,56.09,52746.0,46.6454,46.6454,46.5789,46.6039,52746.0
2017-04-13 14:20:00,56.1,56.15,56.08,56.12,46383.0,46.6122,46.6537,46.5955,46.6288,46383.0
2017-04-13 14:25:00,56.12,56.15,56.09,56.1,12105.0,46.6288,46.6537,46.6039,46.6122,12105.0
2017-04-13 14:30:00,56.1,56.11,56.08,56.1,11986.0,46.6122,46.6205,46.5955,46.6122,11986.0
2017-04-13 14:35:00,56.1,56.13,56.04,56.04,28939.0,46.6122,46.6371,46.5623,46.5623,28939.0
2017-04-13 14:40:00,56.05,56.09,56.04,56.08,11804.0,46.5706,46.6039,46.5623,46.5955,11804.0
2017-04-13 14:45:00,56.09,56.1,56.06,56.07,19962.0,46.6039,46.6122,46.5789,46.5872,19962.0
2017-04-13 14:50:00,56.07,56.1,56.02,56.04,21509.0,46.5872,46.6122,46.5457,46.5623,21509.0
2017-04-13 14:55:00,56.04,56.06,56.01,56.05,17333.0,46.5623,46.5789,46.5374,46.5706,17333.0
2017-04-13 15:00:00,56.04,56.08,56.04,56.07,15378.0,46.5623,46.5955,46.5623,46.5872,15378.0
2017-04-13 15:05:00,56.08,56.08,56.02,56.02,18968.0,46.5955,46.5955,46.5457,46.5457,18968.0
2017-04-13 15:10:00,56.02,56.03,55.94,55.97,33990.0,46.5457,46.554,46.4792,46.5042,33990.0
2017-04-13 15:15:00,55.97,55.97,55.85,55.9,32559.0,46.5042,46.5042,46.4044,46.446,32559.0
2017-04-13 15:20:00,55.9,55.9,55.86,55.88,27929.0,46.446,46.446,46.4128,46.4294,27929.0
2017-04-13 15:25:00,55.89,55.9,55.85,55.86,28978.0,46.4377,46.446,46.4044,46.4128,28978.0
2017-04-13 15:30:00,55.87,55.9,55.8,55.8,25892.0,46.4211,46.446,46.3629,46.3629,25892.0
2017-04-13 15:35:00,55.81,55.81,55.71,55.72,30820.0,46.3712,46.3712,46.2881,46.2964,30820.0
2017-04-13 15:40:00,55.72,55.78,55.72,55.76,33827.0,46.2964,46.3463,46.2964,46.3297,33827.0
2017-04-13 15:45:00,55.77,55.9,55.76,55.89,57775.0,46.338,46.446,46.3297,46.4377,57775.0
2017-04-13 15:50:00,55.9,55.9,55.87,55.88,93672.0,46.446,46.446,46.4211,46.4294,93672.0
2017-04-13 15:55:00,55.89,55.92,55.85,55.9,200381.0,46.4377,46.4626,46.4044,46.446,200381.0
2017-04-17 09:30:00,55.94,56.07,55.9,56.02,36610.0,46.4792,46.5872,46.446,46.5457,36610.0
2017-04-17 09:35:00,56.06,56.07,55.95,56.05,33678.0,46.5789,46.5872,46.4875,46.5706,33678.0
2017-04-17 09:40:00,56.08,56.08,55.94,55.94,9343.0,46.5955,46.5955,46.4792,46.4792,9343.0
2017-04-17 09:45:00,55.94,55.95,55.7,55.74,69891.0,46.4792,46.4875,46.2798,46.3131,69891.0
2017-04-17 09:50:00,55.74,55.83,55.72,55.83,37460.0,46.3131,46.3878,46.2964,46.3878,37460.0
2017-04-17 09:55:00,55.81,55.87,55.81,55.85,21197.0,46.3712,46.4211,46.3712,46.4044,21197.0
2017-04-17 10:00:00,55.86,55.88,55.83,55.86,120635.0,46.4128,46.4294,46.3878,46.4128,120635.0
2017-04-17 10:05:00,55.85,55.88,55.84,55.86,18924.0,46.4044,46.4294,46.3961,46.4128,18924.0
2017-04-17 10:10:00,55.85,56.0,55.84,55.99,44030.0,46.4044,46.5291,46.3961,46.5208,44030.0
2017-04-17 10:15:00,56.0,56.09,55.98,56.05,20939.0,46.5291,46.6039,46.5125,46.5706,20939.0
2017-04-17 10:20:00,56.03,56.06,56.0,56.04,15671.0,46.554,46.5789,46.5291,46.5623,15671.0
2017-04-17 10:25:00,56.04,56.05,55.97,56.02,46376.0,46.5623,46.5706,46.5042,46.5457,46376.0
2017-04-17 10:30:00,56.03,56.17,56.02,56.14,37732.0,46.554,46.6703,46.5457,46.6454,37732.0
2017-04-17 10:35:00,56.15,56.21,56.13,56.2,22711.0,46.6537,46.7036,46.6371,46.6953,22711.0
2017-04-17 10:40:00,56.2,56.23,56.17,56.21,17770.0,46.6953,46.7202,46.6703,46.7036,17770.0
2017-04-17 10:45:00,56.22,56.28,56.21,56.27,20367.0,46.7119,46.7617,46.7036,46.7534,20367.0
2017-04-17 10:50:00,56.26,56.26,56.16,56.2,39366.0,46.7451,46.7451,46.662,46.6953,39366.0
2017-04-17 10:55:00,56.2,56.21,56.16,56.16,40593.0,46.6953,46.7036,46.662,46.662,40593.0
2017-04-17 11:00:00,56.16,56.2,56.1,56.17,52662.0,46.662,46.6953,46.6122,46.6703,52662.0
2017-04-17 11:05:00,56.19,56.2,56.17,56.19,22952.0,46.6869,46.6953,46.6703,46.6869,22952.0
2017-04-17 11:10:00,56.19,56.28,56.19,56.26,45057.0,46.6869,46.7617,46.6869,46.7451,45057.0
2017-04-17 11:15:00,56.27,56.34,56.26,56.34,28944.0,46.7534,46.8116,46.7451,46.8116,28944.0
2017-04-17 11:20:00,56.34,56.35,56.31,56.31,24373.0,46.8116,46.8199,46.7867,46.7867,24373.0
2017-04-17 11:25:00,56.31,56.31,56.22,56.29,39847.0,46.7867,46.7867,46.7119,46.77,39847.0
2017-04-17 11:30:00,56.29,56.34,56.28,56.34,14354.0,46.77,46.8116,46.7617,46.8116,14354.0
2017-04-17 11:35:00,56.35,56.45,56.35,56.42,27151.0,46.8199,46.903,46.8199,46.878,27151.0
2017-04-17 11:40:00,56.41,56.44,56.4,56.41,13773.0,46.8697,46.8947,46.8614,46.8697,13773.0
2017-04-17 11:45:00,56.42,56.43,56.4,56.41,19081.0,46.878,46.8864,46.8614,46.8697,19081.0
2017-04-17 11:50:00,56.4,56.47,56.4,56.42,16454.0,46.8614,46.9196,46.8614,46.878,16454.0
2017-04-17 11:55:00,56.42,56.46,56.36,56.38,97674.0,46.878,46.9113,46.8282,46.8448,97674.0
2017-04-17 12:00:00,56.37,56.41,56.34,56.4,40897.0,46.8365,46.8697,46.8116,46.8614,40897.0
2017-04-17 12:05:00,56.41,56.45,56.41,56.44,8400.0,46.8697,46.903,46.8697,46.8947,8400.0
2017-04-17 12:10:00,56.44,56.45,56.4,56.45,14825.0,46.8947,46.903,46.8614,46.903,14825.0
2017-04-17 12:15:00,56.45,56.5,56.42,56.49,41179.0,46.903,46.9445,46.878,46.9362,41179.0
2017-04-17 12:20:00,56.5,56.5,56.43,56.43,29209.0,46.9445,46.9445,46.8864,46.8864,29209.0
2017-04-17 12:25:00,56.43,56.49,56.43,56.49,7241.0,46.8864,46.9362,46.8864,46.9362,7241.0
2017-04-17 12:30:00,56.49,56.5,56.37,56.37,24029.0,46.9362,46.9445,46.8365,46.8365,24029.0
2017-04-17 12:35:00,56.37,56.37,56.3,56.36,24236.0,46.8365,46.8365,46.7783,46.8282,24236.0
2017-04-17 12:40:00,56.37,56.46,56.37,56.41,11900.0,46.8365,46.9113,46.8365,46.8697,11900.0
2017-04-17 12:45:00,56.41,56.42,56.39,56.4,12600.0,46.8697,46.878,46.8531,46.8614,12600.0
2017-04-17 12:50:00,56.4,56.4,56.39,56.4,13650.0,46.8614,46.8614,46.8531,46.8614,13650.0
2017-04-17 12:55:00,56.4,56.53,56.4,56.53,56736.0,46.8614,46.9694,46.8614,46.9694,56736.0
2017-04-17 13:00:00,56.53,56.54,56.49,56.49,33636.0,46.9694,46.9778,46.9362,46.9362,33636.0
2017-04-17 13:05:00,56.5,56.53,56.49,56.53,17379.0,46.9445,46.9694,46.9362,46.9694,17379.0
2017-04-17 13:10:00,56.52,56.59,56.52,56.59,31086.0,46.9611,47.0193,46.9611,47.0193,31086.0
2017-04-17 13:15:00,56.59,56.66,56.58,56.64,30732.0,47.0193,47.0775,47.011,47.0608,30732.0
2017-04-17 13:20:00,56.64,56.66,56.58,56.66,22763.0,47.0608,47.0775,47.011,47.0775,22763.0
2017-04-17 13:25:00,56.67,56.67,56.6,56.63,17286.0,47.0858,47.0858,47.0276,47.0525,17286.0
2017-04-17 13:30:00,56.64,56.67,56.63,56.66,7905.0,47.0608,47.0858,47.0525,47.0775,7905.0
2017-04-17 13:35:00,56.66,56.67,56.61,56.67,16700.0,47.0775,47.0858,47.0359,47.0858,16700.0
2017-04-17 13:40:00,56.66,56.67,56.62,56.64,14273.0,47.0775,47.0858,47.0442,47.0608,14273.0
2017-04-17 13:45:00,56.64,56.7,56.64,56.7,13266.0,47.0608,47.1107,47.0608,47.1107,13266.0
2017-04-17 13:50:00,56.69,56.7,56.65,56.68,25104.0,47.1024,47.1107,47.0691,47.0941,25104.0
2017-04-17 13:55:00,56.69,56.7,56.6,56.61,17311.0,47.1024,47.1107,47.0276,47.0359,17311.0
2017-04-17 14:00:00,56.61,56.67,56.61,56.65,25654.0,47.0359,47.0858,47.0359,47.0691,25654.0
2017-04-17 14:05:00,56.64,56.66,56.61,56.61,11102.0,47.0608,47.0775,47.0359,47.0359,11102.0
2017-04-17 14:10:00,56.61,56.64,56.6,56.61,11197.0,47.0359,47.0608,47.0276,47.0359,11197.0
2017-04-17 14:15:00,56.61,56.63,56.58,56.58,13335.0,47.0359,47.0525,47.011,47.011,13335.0
2017-04-17 14:20:00,56.58,56.65,56.58,56.64,11372.0,47.011,47.0691,47.011,47.0608,11372.0
2017-04-17 14:25:00,56.64,56.65,56.62,56.64,8752.0,47.0608,47.0691,47.0442,47.0608,8752.0
2017-04-17 14:30:00,56.63,56.65,56.62,56.63,16052.0,47.0525,47.0691,47.0442,47.0525,16052.0
2017-04-17 14:35:00,56.62,56.67,56.62,56.64,22708.0,47.0442,47.0858,47.0442,47.0608,22708.0
2017-04-17 14:40:00,56.64,56.69,56.63,56.68,15113.0,47.0608,47.1024,47.0525,47.0941,15113.0
2017-04-17 14:45:00,56.69,56.73,56.68,56.68,27810.0,47.1024,47.1356,47.0941,47.0941,27810.0
2017-04-17 14:50:00,56.68,56.69,56.64,56.64,17358.0,47.0941,47.1024,47.0608,47.0608,17358.0
2017-04-17 14:55:00,56.64,56.66,56.59,56.62,35030.0,47.0608,47.0775,47.0193,47.0442,35030.0
2017-04-17 15:00:00,56.6,56.64,56.6,56.64,56878.0,47.0276,47.0608,47.0276,47.0608,56878.0
2017-04-17 15:05:00,56.64,56.77,56.64,56.74,46399.0,47.0608,47.1689,47.0608,47.1439,46399.0
2017-04-17 15:10:00,56.74,56.74,56.65,56.69,39453.0,47.1439,47.1439,47.0691,47.1024,39453.0
2017-04-17 15:15:00,56.68,56.68,56.61,56.63,41465.0,47.0941,47.0941,47.0359,47.0525,41465.0
2017-04-17 15:20:00,56.62,56.65,56.61,56.64,34669.0,47.0442,47.0691,47.0359,47.0608,34669.0
2017-04-17 15:25:00,56.64,56.66,56.62,56.62,34816.0,47.0608,47.0775,47.0442,47.0442,34816.0
2017-04-17 15:30:00,56.62,56.63,56.58,56.58,32470.0,47.0442,47.0525,47.011,47.011,32470.0
2017-04-17 15:35:00,56.59,56.63,56.58,56.59,44718.0,47.0193,47.0525,47.011,47.0193,44718.0
2017-04-17 15:40:00,56.6,56.62,56.56,56.57,50444.0,47.0276,47.0442,46.9944,47.0027,50444.0
2017-04-17 15:45:00,56.56,56.56,56.45,56.46,105632.0,46.9944,46.9944,46.903,46.9113,105632.0
2017-04-17 15:50:00,56.47,56.48,56.44,56.45,79178.0,46.9196,46.9279,46.8947,46.903,79178.0
2017-04-17 15:55:00,56.45,56.53,56.42,56.45,320539.0,46.903,46.9694,46.878,46.903,320539.0
2017-04-18 09:30:00,56.16,56.35,56.07,56.27,82909.0,46.662,46.8199,46.5872,46.7534,82909.0
2017-04-18 09:35:00,56.27,56.33,56.23,56.24,40546.0,46.7534,46.8033,46.7202,46.7285,40546.0
2017-04-18 09:40:00,56.24,56.27,56.15,56.15,28024.0,46.7285,46.7534,46.6537,46.6537,28024.0
2017-04-18 09:45:00,56.16,56.23,56.12,56.17,54873.0,46.662,46.7202,46.6288,46.6703,54873.0
2017-04-18 09:50:00,56.17,56.23,56.17,56.21,29023.0,46.6703,46.7202,46.6703,46.7036,29023.0
2017-04-18 09:55:00,56.21,56.35,56.2,56.34,111304.0,46.7036,46.8199,46.6953,46.8116,111304.0
2017-04-18 10:00:00,56.34,56.61,56.28,56.51,72318.0,46.8116,47.0359,46.7617,46.9528,72318.0
2017-04-18 10:05:00,56.51,56.55,56.46,56.49,89005.0,46.9528,46.9861,46.9113,46.9362,89005.0
2017-04-18 10:10:00,56.5,56.54,56.49,56.51,61769.0,46.9445,46.9778,46.9362,46.9528,61769.0
2017-04-18 10:15:00,56.52,56.54,56.4,56.4,34820.0,46.9611,46.9778,46.8614,46.8614,34820.0
2017-04-18 10:20:00,56.37,56.43,56.27,56.3,51716.0,46.8365,46.8864,46.7534,46.7783,51716.0
2017-04-18 10:25:00,56.28,56.32,56.21,56.22,64723.0,46.7617,46.795,46.7036,46.7119,64723.0
2017-04-18 10:30:00,56.24,56.28,56.23,56.23,41376.0,46.7285,46.7617,46.7202,46.7202,41376.0
2017-04-18 10:35:00,56.24,56.31,56.22,56.31,35111.0,46.7285,46.7867,46.7119,46.7867,35111.0
2017-04-18 10:40:00,56.31,56.34,56.26,56.29,44363.0,46.7867,46.8116,46.7451,46.77,44363.0
2017-04-18 10:45:00,56.3,56.33,56.2,56.26,38967.0,46.7783,46.8033,46.6953,46.7451,38967.0
2017-04-18 10:50:00,56.28,56.34,56.26,56.34,24548.0,46.7617,46.8116,46.7451,46.8116,24548.0
2017-04-18 10:55:00,56.35,56.41,56.35,56.39,54566.0,46.8199,46.8697,46.8199,46.8531,54566.0
2017-04-18 11:00:00,56.39,56.41,56.36,56.39,44117.0,46.8531,46.8697,46.8282,46.8531,44117.0
2017-04-18 11:05:00,56.39,56.5,56.38,56.49,32573.0,46.8531,46.9445,46.8448,46.9362,32573.0
2017-04-18 11:10:00,56.49,56.55,56.48,56.55,28439.0,46.9362,46.9861,46.9279,46.9861,28439.0
2017-04-18 11:15:00,56.55,56.58,56.53,56.58,17627.0,46.9861,47.011,46.9694,47.011,17627.0
2017-04-18 11:20:00,56.58,56.6,56.54,56.58,26207.0,47.011,47.0276,46.9778,47.011,26207.0
2017-04-18 11:25:00,56.58,56.67,56.56,56.66,22701.0,47.011,47.0858,46.9944,47.0775,22701.0
2017-04-18 11:30:00,56.66,56.74,56.64,56.71,32870.0,47.0775,47.1439,47.0608,47.119,32870.0
2017-04-18 11:35:00,56.71,56.71,56.53,56.59,28895.0,47.119,47.119,46.9694,47.0193,28895.0
2017-04-18 11:40:00,56.6,56.6,56.5,56.52,35037.0,47.0276,47.0276,46.9445,46.9611,35037.0
2017-04-18 11:45:00,56.53,56.59,56.52,56.59,11275.0,46.9694,47.0193,46.9611,47.0193,11275.0
2017-04-18 11:50:00,56.59,56.6,56.52,56.6,10770.0,47.0193,47.0276,46.9611,47.0276,10770.0
2017-04-18 11:55:00,56.59,56.6,56.42,56.44,44295.0,47.0193,47.0276,46.878,46.8947,44295.0
2017-04-18 12:00:00,56.44,56.45,56.38,56.45,16692.0,46.8947,46.903,46.8448,46.903,16692.0
2017-04-18 12:05:00,56.45,56.49,56.42,56.43,14299.0,46.903,46.9362,46.878,46.8864,14299.0
2017-04-18 12:10:00,56.43,56.43,56.36,56.4,17608.0,46.8864,46.8864,46.8282,46.8614,17608.0
2017-04-18 12:15:00,56.39,56.41,56.37,56.39,10959.0,46.8531,46.8697,46.8365,46.8531,10959.0
2017-04-18 12:20:00,56.39,56.43,56.38,56.43,10664.0,46.8531,46.8864,46.8448,46.8864,10664.0
2017-04-18 12:25:00,56.43,56.43,56.41,56.42,9014.0,46.8864,46.8864,46.8697,46.878,9014.0
2017-04-18 12:30:00,56.41,56.41,56.36,56.36,14168.0,46.8697,46.8697,46.8282,46.8282,14168.0
2017-04-18 12:35:00,56.37,56.38,56.34,56.35,12499.0,46.8365,46.8448,46.8116,46.8199,12499.0
2017-04-18 12:40:00,56.36,56.39,56.35,56.39,10075.0,46.8282,46.8531,46.8199,46.8531,10075.0
2017-04-18 12:45:00,56.38,56.42,56.34,56.42,63183.0,46.8448,46.878,46.8116,46.878,63183.0
2017-04-18 12:50:00,56.42,56.51,56.41,56.49,11041.0,46.878,46.9528,46.8697,46.9362,11041.0
2017-04-18 12:55:00,56.49,56.53,56.49,56.53,26082.0,46.9362,46.9694,46.9362,46.9694,26082.0
2017-04-18 13:00:00,56.53,56.53,56.47,56.49,20809.0,46.9694,46.9694,46.9196,46.9362,20809.0
2017-04-18 13:05:00,56.48,56.53,56.48,56.52,20846.0,46.9279,46.9694,46.9279,46.9611,20846.0
2017-04-18 13:10:00,56.52,56.56,56.49,56.52,24992.0,46.9611,46.9944,46.9362,46.9611,24992.0
2017-04-18 13:15:00,56.52,56.52,56.48,56.5,10474.0,46.9611,46.9611,46.9279,46.9445,10474.0
2017-04-18 13:20:00,56.51,56.58,56.5,56.57,7451.0,46.9528,47.011,46.9445,47.0027,7451.0
2017-04-18 13:25:00,56.58,56.69,56.56,56.66,34781.0,47.011,47.1024,46.9944,47.0775,34781.0
2017-04-18 13:30:00,56.67,56.67,56.55,56.65,22753.0,47.0858,47.0858,46.9861,47.0691,22753.0
2017-04-18 13:35:00,56.67,56.75,56.67,56.72,22789.0,47.0858,47.1522,47.0858,47.1273,22789.0
2017-04-18 13:40:00,56.72,56.89,56.71,56.84,61038.0,47.1273,47.2686,47.119,47.227,61038.0
2017-04-18 13:45:00,56.84,56.85,56.79,56.85,10278.0,47.227,47.2353,47.1855,47.2353,10278.0
2017-04-18 13:50:00,56.85,56.93,56.84,56.89,35513.0,47.2353,47.3018,47.227,47.2686,35513.0
2017-04-18 13:55:00,56.89,56.93,56.88,56.9,11411.0,47.2686,47.3018,47.2603,47.2769,11411.0
2017-04-18 14:00:00,56.9,56.96,56.9,56.94,43969.0,47.2769,47.3267,47.2769,47.3101,43969.0
2017-04-18 14:05:00,56.95,56.99,56.93,56.93,22507.0,47.3184,47.3516,47.3018,47.3018,22507.0
2017-04-18 14:10:00,56.94,56.95,56.93,56.93,23740.0,47.3101,47.3184,47.3018,47.3018,23740.0
2017-04-18 14:15:00,56.94,57.03,56.94,56.98,39634.0,47.3101,47.3849,47.3101,47.3433,39634.0
2017-04-18 14:20:00,56.98,57.03,56.96,57.02,16525.0,47.3433,47.3849,47.3267,47.3766,16525.0
2017-04-18 14:25:00,57.01,57.05,57.0,57.02,30900.0,47.3683,47.4015,47.36,47.3766,30900.0
2017-04-18 14:30:00,57.02,57.04,56.97,56.98,18176.0,47.3766,47.3932,47.335,47.3433,18176.0
2017-04-18 14:35:00,56.99,57.01,56.98,56.99,10470.0,47.3516,47.3683,47.3433,47.3516,10470.0
2017-04-18 14:40:00,56.98,56.99,56.87,56.87,51919.0,47.3433,47.3516,47.2519,47.2519,51919.0
2017-04-18 14:45:00,56.88,56.9,56.82,56.86,20560.0,47.2603,47.2769,47.2104,47.2436,20560.0
2017-04-18 14:50:00,56.87,56.91,56.86,56.91,10244.0,47.2519,47.2852,47.2436,47.2852,10244.0
2017-04-18 14:55:00,56.9,56.91,56.84,56.87,24982.0,47.2769,47.2852,47.227,47.2519,24982.0
2017-04-18 15:00:00,56.88,56.9,56.82,56.82,17026.0,47.2603,47.2769,47.2104,47.2104,17026.0
2017-04-18 15:05:00,56.83,56.91,56.83,56.9,13366.0,47.2187,47.2852,47.2187,47.2769,13366.0
2017-04-18 15:10:00,56.9,56.95,56.85,56.95,22498.0,47.2769,47.3184,47.2353,47.3184,22498.0
2017-04-18 15:15:00,56.95,56.96,56.86,56.87,31294.0,47.3184,47.3267,47.2436,47.2519,31294.0
2017-04-18 15:20:00,56.87,56.91,56.85,56.89,32750.0,47.2519,47.2852,47.2353,47.2686,32750.0
2017-04-18 15:25:00,56.9,56.9,56.87,56.87,31664.0,47.2769,47.2769,47.2519,47.2519,31664.0
2017-04-18 15:30:00,56.86,56.91,56.86,56.89,29121.0,47.2436,47.2852,47.2436,47.2686,29121.0
2017-04-18 15:35:00,56.88,56.89,56.86,56.87,24394.0,47.2603,47.2686,47.2436,47.2519,24394.0
2017-04-18 15:40:00,56.87,56.93,56.86,56.91,55930.0,47.2519,47.3018,47.2436,47.2852,55930.0
2017-04-18 15:45:00,56.91,56.95,56.87,56.94,77217.0,47.2852,47.3184,47.2519,47.3101,77217.0
2017-04-18 15:50:00,56.95,57.03,56.93,56.94,151624.0,47.3184,47.3849,47.3018,47.3101,151624.0
2017-04-18 15:55:00,56.94,56.96,56.86,56.87,156380.0,47.3101,47.3267,47.2436,47.2519,156380.0
2017-04-19 09:30:00,56.83,56.88,56.53,56.65,101480.0,47.2187,47.2603,46.9694,47.0691,101480.0
2017-04-19 09:35:00,56.65,56.68,56.55,56.68,46815.0,47.0691,47.0941,46.9861,47.0941,46815.0
2017-04-19 09:40:00,56.7,56.7,56.65,56.68,24709.0,47.1107,47.1107,47.0691,47.0941,24709.0
2017-04-19 09:45:00,56.66,56.66,56.53,56.55,63737.0,47.0775,47.0775,46.9694,46.9861,63737.0
2017-04-19 09:50:00,56.53,56.57,56.47,56.52,34863.0,46.9694,47.0027,46.9196,46.9611,34863.0
2017-04-19 09:55:00,56.52,56.63,56.49,56.63,114887.0,46.9611,47.0525,46.9362,47.0525,114887.0
2017-04-19 10:00:00,56.64,56.72,56.64,56.7,24810.0,47.0608,47.1273,47.0608,47.1107,24810.0
2017-04-19 10:05:00,56.7,56.81,56.68,56.81,49387.0,47.1107,47.2021,47.0941,47.2021,49387.0
2017-04-19 10:10:00,56.82,56.86,56.73,56.74,34898.0,47.2104,47.2436,47.1356,47.1439,34898.0
2017-04-19 10:15:00,56.75,56.8,56.74,56.76,65492.0,47.1522,47.1938,47.1439,47.1605,65492.0
2017-04-19 10:20:00,56.75,56.82,56.75,56.79,29464.0,47.1522,47.2104,47.1522,47.1855,29464.0
2017-04-19 10:25:00,56.79,56.79,56.75,56.77,28694.0,47.1855,47.1855,47.1522,47.1689,28694.0
2017-04-19 10:30:00,56.77,56.83,56.75,56.79,75735.0,47.1689,47.2187,47.1522,47.1855,75735.0
2017-04-19 10:35:00,56.79,56.85,56.76,56.82,29629.0,47.1855,47.2353,47.1605,47.2104,29629.0
2017-04-19 10:40:00,56.81,56.83,56.78,56.81,33312.0,47.2021,47.2187,47.1772,47.2021,33312.0
2017-04-19 10:45:00,56.82,56.83,56.77,56.77,39290.0,47.2104,47.2187,47.1689,47.1689,39290.0
2017-04-19 10:50:00,56.76,56.78,56.74,56.76,35382.0,47.1605,47.1772,47.1439,47.1605,35382.0
2017-04-19 10:55:00,56.76,56.77,56.66,56.69,74295.0,47.1605,47.1689,47.0775,47.1024,74295.0
2017-04-19 11:00:00,56.69,56.78,56.68,56.68,29614.0,47.1024,47.1772,47.0941,47.0941,29614.0
2017-04-19 11:05:00,56.71,56.76,56.7,56.72,9668.0,47.119,47.1605,47.1107,47.1273,9668.0
2017-04-19 11:10:00,56.72,56.72,56.63,56.65,24095.0,47.1273,47.1273,47.0525,47.0691,24095.0
2017-04-19 11:15:00,56.64,56.67,56.61,56.62,19810.0,47.0608,47.0858,47.0359,47.0442,19810.0
2017-04-19 11:20:00,56.63,56.65,56.6,56.62,14195.0,47.0525,47.0691,47.0276,47.0442,14195.0
2017-04-19 11:25:00,56.63,56.63,56.56,56.59,33808.0,47.0525,47.0525,46.9944,47.0193,33808.0
2017-04-19 11:30:00,56.59,56.59,56.54,56.54,31217.0,47.0193,47.0193,46.9778,46.9778,31217.0
2017-04-19 11:35:00,56.55,56.64,56.54,56.55,36696.0,46.9861,47.0608,46.9778,46.9861,36696.0
2017-04-19 11:40:00,56.56,56.6,56.56,56.58,23598.0,46.9944,47.0276,46.9944,47.011,23598.0
2017-04-19 11:45:00,56.58,56.58,56.54,56.54,17685.0,47.011,47.011,46.9778,46.9778,17685.0
2017-04-19 11:50:00,56.54,56.57,56.54,56.55,15214.0,46.9778,47.0027,46.9778,46.9861,15214.0
2017-04-19 11:55:00,56.55,56.56,56.48,56.52,36081.0,46.9861,46.9944,46.9279,46.9611,36081.0
2017-04-19 12:00:00,56.52,56.53,56.46,56.47,21926.0,46.9611,46.9694,46.9113,46.9196,21926.0
2017-04-19 12:05:00,56.47,56.49,56.42,56.44,28176.0,46.9196,46.9362,46.878,46.8947,28176.0
2017-04-19 12:10:00,56.45,56.45,56.37,56.39,16726.0,46.903,46.903,46.8365,46.8531,16726.0
2017-04-19 12:15:00,56.38,56.41,56.35,56.37,28170.0,46.8448,46.8697,46.8199,46.8365,28170.0
2017-04-19 12:20:00,56.37,56.39,56.33,56.36,47381.0,46.8365,46.8531,46.8033,46.8282,47381.0
2017-04-19 12:25:00,56.36,56.43,56.32,56.43,40978.0,46.8282,46.8864,46.795,46.8864,40978.0
2017-04-19 12:30:00,56.44,56.52,56.42,56.52,13739.0,46.8947,46.9611,46.878,46.9611,13739.0
2017-04-19 12:35:00,56.52,56.53,56.48,56.53,9768.0,46.9611,46.9694,46.9279,46.9694,9768.0
2017-04-19 12:40:00,56.54,56.55,56.49,56.5,13800.0,46.9778,46.9861,46.9362,46.9445,13800.0
2017-04-19 12:45:00,56.5,56.55,56.5,56.54,6862.0,46.9445,46.9861,46.9445,46.9778,6862.0
2017-04-19 12:50:00,56.55,56.6,56.54,56.6,7230.0,46.9861,47.0276,46.9778,47.0276,7230.0
2017-04-19 12:55:00,56.59,56.61,56.55,56.55,14411.0,47.0193,47.0359,46.9861,46.9861,14411.0
2017-04-19 13:00:00,56.55,56.56,56.45,56.45,18240.0,46.9861,46.9944,46.903,46.903,18240.0
2017-04-19 13:05:00,56.46,56.46,56.4,56.43,24039.0,46.9113,46.9113,46.8614,46.8864,24039.0
2017-04-19 13:10:00,56.43,56.45,56.36,56.37,30271.0,46.8864,46.903,46.8282,46.8365,30271.0
2017-04-19 13:15:00,56.37,56.41,56.35,56.36,29195.0,46.8365,46.8697,46.8199,46.8282,29195.0
2017-04-19 13:20:00,56.35,56.41,56.33,56.39,18375.0,46.8199,46.8697,46.8033,46.8531,18375.0
2017-04-19 13:25:00,56.39,56.4,56.35,56.38,19277.0,46.8531,46.8614,46.8199,46.8448,19277.0
2017-04-19 13:30:00,56.37,56.39,56.35,56.37,12205.0,46.8365,46.8531,46.8199,46.8365,12205.0
2017-04-19 13:35:00,56.36,56.39,56.35,56.36,8134.0,46.8282,46.8531,46.8199,46.8282,8134.0
2017-04-19 13:40:00,56.36,56.4,56.35,56.39,10325.0,46.8282,46.8614,46.8199,46.8531,10325.0
2017-04-19 13:45:00,56.4,56.41,56.36,56.39,6369.0,46.8614,46.8697,46.8282,46.8531,6369.0
2017-04-19 13:50:00,56.4,56.42,56.38,56.4,6489.0,46.8614,46.878,46.8448,46.8614,6489.0
2017-04-19 13:55:00,56.41,56.44,56.4,56.43,9070.0,46.8697,46.8947,46.8614,46.8864,9070.0
2017-04-19 14:00:00,56.44,56.49,56.43,56.45,8564.0,46.8947,46.9362,46.8864,46.903,8564.0
2017-04-19 14:05:00,56.46,56.46,56.4,56.41,12026.0,46.9113,46.9113,46.8614,46.8697,12026.0
2017-04-19 14:10:00,56.4,56.45,56.4,56.42,4560.0,46.8614,46.903,46.8614,46.878,4560.0
2017-04-19 14:15:00,56.41,56.42,56.36,56.4,7468.0,46.8697,46.878,46.8282,46.8614,7468.0
2017-04-19 14:20:00,56.41,56.47,56.4,56.44,11750.0,46.8697,46.9196,46.8614,46.8947,11750.0
2017-04-19 14:25:00,56.45,56.62,56.45,56.59,42255.0,46.903,47.0442,46.903,47.0193,42255.0
2017-04-19 14:30:00,56.6,56.65,56.59,56.64,23135.0,47.0276,47.0691,47.0193,47.0608,23135.0
2017-04-19 14:35:00,56.64,56.75,56.63,56.73,45214.0,47.0608,47.1522,47.0525,47.1356,45214.0
2017-04-19 14:40:00,56.73,56.73,56.67,56.73,20245.0,47.1356,47.1356,47.0858,47.1356,20245.0
2017-04-19 14:45:00,56.72,56.72,56.67,56.7,24977.0,47.1273,47.1273,47.0858,47.1107,24977.0
2017-04-19 14:50:00,56.71,56.71,56.62,56.64,15499.0,47.119,47.119,47.0442,47.0608,15499.0
2017-04-19 14:55:00,56.63,56.71,56.63,56.7,14916.0,47.0525,47.119,47.0525,47.1107,14916.0
2017-04-19 15:00:00,56.7,56.71,56.66,56.7,15462.0,47.1107,47.119,47.0775,47.1107,15462.0
2017-04-19 15:05:00,56.69,56.72,56.68,56.7,20036.0,47.1024,47.1273,47.0941,47.1107,20036.0
2017-04-19 15:10:00,56.69,56.73,56.69,56.73,22302.0,47.1024,47.1356,47.1024,47.1356,22302.0
2017-04-19 15:15:00,56.73,56.74,56.72,56.73,31975.0,47.1356,47.1439,47.1273,47.1356,31975.0
2017-04-19 15:20:00,56.73,56.74,56.71,56.72,22325.0,47.1356,47.1439,47.119,47.1273,22325.0
2017-04-19 15:25:00,56.72,56.72,56.62,56.62,44219.0,47.1273,47.1273,47.0442,47.0442,44219.0
2017-04-19 15:30:00,56.61,56.62,56.55,56.6,17430.0,47.0359,47.0442,46.9861,47.0276,17430.0
2017-04-19 15:35:00,56.59,56.64,56.59,56.64,14559.0,47.0193,47.0608,47.0193,47.0608,14559.0
2017-04-19 15:40:00,56.63,56.64,56.57,56.58,29449.0,47.0525,47.0608,47.0027,47.011,29449.0
2017-04-19 15:45:00,56.59,56.6,56.54,56.55,54831.0,47.0193,47.0276,46.9778,46.9861,54831.0
2017-04-19 15:50:00,56.56,56.6,56.52,56.59,59069.0,46.9944,47.0276,46.9611,47.0193,59069.0
2017-04-19 15:55:00,56.59,56.7,56.59,56.69,106808.0,47.0193,47.1107,47.0193,47.1024,106808.0
2017-04-20 09:30:00,57.1,57.14,56.85,57.11,50710.0,47.443,47.4763,47.2353,47.4514,50710.0
2017-04-20 09:35:00,57.14,57.18,57.08,57.15,39203.0,47.4763,47.5095,47.4264,47.4846,39203.0
2017-04-20 09:40:00,57.11,57.34,57.09,57.29,85786.0,47.4514,47.6425,47.4347,47.6009,85786.0
2017-04-20 09:45:00,57.27,57.38,57.25,57.36,57673.0,47.5843,47.6757,47.5677,47.6591,57673.0
2017-04-20 09:50:00,57.38,57.4,57.3,57.36,33052.0,47.6757,47.6923,47.6092,47.6591,33052.0
2017-04-20 09:55:00,57.36,57.38,57.24,57.34,37106.0,47.6591,47.6757,47.5594,47.6425,37106.0
2017-04-20 10:00:00,57.33,57.4,57.31,57.35,21126.0,47.6341,47.6923,47.6175,47.6508,21126.0
2017-04-20 10:05:00,57.34,57.38,57.3,57.3,28229.0,47.6425,47.6757,47.6092,47.6092,28229.0
2017-04-20 10:10:00,57.31,57.44,57.31,57.43,26261.0,47.6175,47.7255,47.6175,47.7172,26261.0
2017-04-20 10:15:00,57.45,57.48,57.36,57.38,24454.0,47.7338,47.7588,47.6591,47.6757,24454.0
2017-04-20 10:20:00,57.38,57.41,57.33,57.37,21084.0,47.6757,47.7006,47.6341,47.6674,21084.0
2017-04-20 10:25:00,57.37,57.43,57.35,57.38,33291.0,47.6674,47.7172,47.6508,47.6757,33291.0
2017-04-20 10:30:00,57.39,57.43,57.38,57.4,28451.0,47.684,47.7172,47.6757,47.6923,28451.0
2017-04-20 10:35:00,57.4,57.42,57.38,57.4,24278.0,47.6923,47.7089,47.6757,47.6923,24278.0
2017-04-20 10:40:00,57.4,57.4,57.38,57.39,15626.0,47.6923,47.6923,47.6757,47.684,15626.0
2017-04-20 10:45:00,57.39,57.49,57.39,57.47,30534.0,47.684,47.7671,47.684,47.7505,30534.0
2017-04-20 10:50:00,57.46,57.5,57.44,57.47,24231.0,47.7422,47.7754,47.7255,47.7505,24231.0
2017-04-20 10:55:00,57.48,57.52,57.46,57.49,52498.0,47.7588,47.792,47.7422,47.7671,52498.0
2017-04-20 11:00:00,57.5,57.51,57.48,57.51,13135.0,47.7754,47.7837,47.7588,47.7837,13135.0
2017-04-20 11:05:00,57.5,57.51,57.46,57.48,12505.0,47.7754,47.7837,47.7422,47.7588,12505.0
2017-04-20 11:10:00,57.49,57.52,57.43,57.44,35934.0,47.7671,47.792,47.7172,47.7255,35934.0
2017-04-20 11:15:00,57.44,57.52,57.44,57.5,18447.0,47.7255,47.792,47.7255,47.7754,18447.0
2017-04-20 11:20:00,57.49,57.5,57.46,57.48,11628.0,47.7671,47.7754,47.7422,47.7588,11628.0
2017-04-20 11:25:00,57.47,57.51,57.46,57.51,24397.0,47.7505,47.7837,47.7422,47.7837,24397.0
2017-04-20 11:30:00,57.5,57.52,57.46,57.52,23890.0,47.7754,47.792,47.7422,47.792,23890.0
2017-04-20 11:35:00,57.52,57.55,57.5,57.51,80825.0,47.792,47.8169,47.7754,47.7837,80825.0
2017-04-20 11:40:00,57.51,57.57,57.5,57.55,27926.0,47.7837,47.8336,47.7754,47.8169,27926.0
2017-04-20 11:45:00,57.56,57.72,57.55,57.67,97522.0,47.8252,47.9582,47.8169,47.9166,97522.0
2017-04-20 11:50:00,57.67,57.74,57.66,57.72,49851.0,47.9166,47.9748,47.9083,47.9582,49851.0
2017-04-20 11:55:00,57.72,57.73,57.69,57.7,14573.0,47.9582,47.9665,47.9333,47.9416,14573.0
2017-04-20 12:00:00,57.7,57.73,57.67,57.67,31709.0,47.9416,47.9665,47.9166,47.9166,31709.0
2017-04-20 12:05:00,57.68,57.68,57.62,57.64,29774.0,47.925,47.925,47.8751,47.8917,29774.0
2017-04-20 12:10:00,57.65,57.66,57.57,57.58,25247.0,47.9,47.9083,47.8336,47.8419,25247.0
2017-04-20 12:15:00,57.58,57.62,57.57,57.62,20925.0,47.8419,47.8751,47.8336,47.8751,20925.0
2017-04-20 12:20:00,57.61,57.68,57.61,57.67,22641.0,47.8668,47.925,47.8668,47.9166,22641.0
2017-04-20 12:25:00,57.68,57.7,57.61,57.65,62626.0,47.925,47.9416,47.8668,47.9,62626.0
2017-04-20 12:30:00,57.65,57.69,57.64,57.67,29805.0,47.9,47.9333,47.8917,47.9166,29805.0
2017-04-20 12:35:00,57.67,57.69,57.65,57.68,24174.0,47.9166,47.9333,47.9,47.925,24174.0
2017-04-20 12:40:00,57.68,57.75,57.68,57.72,44363.0,47.925,47.9831,47.925,47.9582,44363.0
2017-04-20 12:45:00,57.73,57.73,57.71,57.73,10333.0,47.9665,47.9665,47.9499,47.9665,10333.0
2017-04-20 12:50:00,57.73,57.8,57.72,57.79,18831.0,47.9665,48.0247,47.9582,48.0163,18831.0
2017-04-20 12:55:00,57.79,57.8,57.66,57.68,40942.0,48.0163,48.0247,47.9083,47.925,40942.0
2017-04-20 13:00:00,57.68,57.74,57.67,57.7,31704.0,47.925,47.9748,47.9166,47.9416,31704.0
2017-04-20 13:05:00,57.7,57.73,57.65,57.72,14257.0,47.9416,47.9665,47.9,47.9582,14257.0
2017-04-20 13:10:00,57.72,57.72,57.63,57.65,12966.0,47.9582,47.9582,47.8834,47.9,12966.0
2017-04-20 13:15:00,57.65,57.67,57.56,57.56,15020.0,47.9,47.9166,47.8252,47.8252,15020.0
2017-04-20 13:20:00,57.57,57.6,57.55,57.58,23593.0,47.8336,47.8585,47.8169,47.8419,23593.0
2017-04-20 13:25:00,57.56,57.62,57.56,57.6,12262.0,47.8252,47.8751,47.8252,47.8585,12262.0
2017-04-20 13:30:00,57.6,57.63,57.58,57.6,9828.0,47.8585,47.8834,47.8419,47.8585,9828.0
2017-04-20 13:35:00,57.6,57.64,57.58,57.6,19839.0,47.8585,47.8917,47.8419,47.8585,19839.0
2017-04-20 13:40:00,57.6,57.65,57.59,57.62,20421.0,47.8585,47.9,47.8502,47.8751,20421.0
2017-04-20 13:45:00,57.62,57.66,57.59,57.62,34750.0,47.8751,47.9083,47.8502,47.8751,34750.0
2017-04-20 13:50:00,57.61,57.62,57.56,57.61,15227.0,47.8668,47.8751,47.8252,47.8668,15227.0
2017-04-20 13:55:00,57.6,57.65,57.59,57.65,36131.0,47.8585,47.9,47.8502,47.9,36131.0
2017-04-20 14:00:00,57.65,57.68,57.63,57.68,12303.0,47.9,47.925,47.8834,47.925,12303.0
2017-04-20 14:05:00,57.68,57.7,57.65,57.65,23561.0,47.925,47.9416,47.9,47.9,23561.0
2017-04-20 14:10:00,57.65,57.7,57.63,57.67,15897.0,47.9,47.9416,47.8834,47.9166,15897.0
2017-04-20 14:15:00,57.68,57.73,57.65,57.71,23554.0,47.925,47.9665,47.9,47.9499,23554.0
2017-04-20 14:20:00,57.71,57.75,57.68,57.74,10339.0,47.9499,47.9831,47.925,47.9748,10339.0
2017-04-20 14:25:00,57.75,57.82,57.73,57.79,38862.0,47.9831,48.0413,47.9665,48.0163,38862.0
2017-04-20 14:30:00,57.79,57.81,57.76,57.79,21479.0,48.0163,48.033,47.9914,48.0163,21479.0
2017-04-20 14:35:00,57.8,57.82,57.79,57.8,24998.0,48.0247,48.0413,48.0163,48.0247,24998.0
2017-04-20 14:40:00,57.8,57.82,57.79,57.8,41008.0,48.0247,48.0413,48.0163,48.0247,41008.0
2017-04-20 14:45:00,57.8,57.81,57.77,57.8,37846.0,48.0247,48.033,47.9997,48.0247,37846.0
2017-04-20 14:50:00,57.79,57.81,57.78,57.8,8572.0,48.0163,48.033,48.008,48.0247,8572.0
2017-04-20 14:55:00,57.8,57.81,57.74,57.74,20730.0,48.0247,48.033,47.9748,47.9748,20730.0
2017-04-20 15:00:00,57.73,57.74,57.7,57.7,22699.0,47.9665,47.9748,47.9416,47.9416,22699.0
2017-04-20 15:05:00,57.69,57.73,57.67,57.73,16864.0,47.9333,47.9665,47.9166,47.9665,16864.0
2017-04-20 15:10:00,57.73,57.74,57.71,57.73,19738.0,47.9665,47.9748,47.9499,47.9665,19738.0
2017-04-20 15:15:00,57.72,57.74,57.71,57.72,29619.0,47.9582,47.9748,47.9499,47.9582,29619.0
2017-04-20 15:20:00,57.72,57.72,57.66,57.68,33543.0,47.9582,47.9582,47.9083,47.925,33543.0
2017-04-20 15:25:00,57.68,57.68,57.62,57.64,19167.0,47.925,47.925,47.8751,47.8917,19167.0
2017-04-20 15:30:00,57.64,57.71,57.62,57.69,34488.0,47.8917,47.9499,47.8751,47.9333,34488.0
2017-04-20 15:35:00,57.69,57.69,57.66,57.68,22938.0,47.9333,47.9333,47.9083,47.925,22938.0
2017-04-20 15:40:00,57.69,57.7,57.68,57.69,33863.0,47.9333,47.9416,47.925,47.9333,33863.0
2017-04-20 15:45:00,57.68,57.94,57.67,57.94,262190.0,47.925,48.141,47.9166,48.141,262190.0
2017-04-20 15:50:00,57.94,57.94,57.85,57.88,196572.0,48.141,48.141,48.0662,48.0911,196572.0
2017-04-20 15:55:00,57.89,57.89,57.75,57.78,274793.0,48.0994,48.0994,47.9831,48.008,274793.0
2017-04-21 09:30:00,57.77,57.77,57.2,57.43,92355.0,47.9997,47.9997,47.5261,47.7172,92355.0
2017-04-21 09:35:00,57.43,57.51,57.35,57.45,72221.0,47.7172,47.7837,47.6508,47.7338,72221.0
2017-04-21 09:40:00,57.45,57.45,57.34,57.38,24116.0,47.7338,47.7338,47.6425,47.6757,24116.0
2017-04-21 09:45:00,57.38,57.38,57.18,57.27,59388.0,47.6757,47.6757,47.5095,47.5843,59388.0
2017-04-21 09:50:00,57.26,57.35,57.2,57.28,22683.0,47.576,47.6508,47.5261,47.5926,22683.0
2017-04-21 09:55:00,57.28,57.34,57.28,57.29,24130.0,47.5926,47.6425,47.5926,47.6009,24130.0
2017-04-21 10:00:00,57.29,57.32,57.14,57.18,45066.0,47.6009,47.6258,47.4763,47.5095,45066.0
2017-04-21 10:05:00,57.17,57.17,56.96,57.04,50257.0,47.5012,47.5012,47.3267,47.3932,50257.0
2017-04-21 10:10:00,57.05,57.08,56.96,57.08,36266.0,47.4015,47.4264,47.3267,47.4264,36266.0
2017-04-21 10:15:00,57.07,57.17,57.06,57.1,26877.0,47.4181,47.5012,47.4098,47.443,26877.0
2017-04-21 10:20:00,57.11,57.14,57.07,57.1,44835.0,47.4514,47.4763,47.4181,47.443,44835.0
2017-04-21 10:25:00,57.1,57.16,57.09,57.12,29893.0,47.443,47.4929,47.4347,47.4597,29893.0
2017-04-21 10:30:00,57.11,57.3,57.07,57.26,99953.0,47.4514,47.6092,47.4181,47.576,99953.0
2017-04-21 10:35:00,57.26,57.26,57.12,57.15,24290.0,47.576,47.576,47.4597,47.4846,24290.0
2017-04-21 10:40:00,57.15,57.18,57.11,57.12,21122.0,47.4846,47.5095,47.4514,47.4597,21122.0
2017-04-21 10:45:00,57.13,57.26,57.12,57.23,47847.0,47.468,47.576,47.4597,47.5511,47847.0
2017-04-21 10:50:00,57.23,57.32,57.2,57.32,53979.0,47.5511,47.6258,47.5261,47.6258,53979.0
2017-04-21 10:55:00,57.33,57.33,57.22,57.26,24082.0,47.6341,47.6341,47.5427,47.576,24082.0
2017-04-21 11:00:00,57.28,57.3,57.21,57.23,37149.0,47.5926,47.6092,47.5344,47.5511,37149.0
2017-04-21 11:05:00,57.23,57.28,57.19,57.26,42112.0,47.5511,47.5926,47.5178,47.576,42112.0
2017-04-21 11:10:00,57.27,57.28,57.21,57.25,35856.0,47.5843,47.5926,47.5344,47.5677,35856.0
2017-04-21 11:15:00,57.25,57.26,57.16,57.22,39473.0,47.5677,47.576,47.4929,47.5427,39473.0
2017-04-21 11:20:00,57.23,57.26,57.22,57.23,13409.0,47.5511,47.576,47.5427,47.5511,13409.0
2017-04-21 11:25:00,57.24,57.25,57.21,57.22,10861.0,47.5594,47.5677,47.5344,47.5427,10861.0
2017-04-21 11:30:00,57.22,57.26,57.21,57.24,15096.0,47.5427,47.576,47.5344,47.5594,15096.0
2017-04-21 11:35:00,57.24,57.29,57.22,57.27,25307.0,47.5594,47.6009,47.5427,47.5843,25307.0
2017-04-21 11:40:00,57.27,57.28,57.24,57.28,10735.0,47.5843,47.5926,47.5594,47.5926,10735.0
2017-04-21 11:45:00,57.28,57.37,57.27,57.31,16473.0,47.5926,47.6674,47.5843,47.6175,16473.0
2017-04-21 11:50:00,57.31,57.33,57.29,57.32,16996.0,47.6175,47.6341,47.6009,47.6258,16996.0
2017-04-21 11:55:00,57.32,57.33,57.27,57.3,11817.0,47.6258,47.6341,47.5843,47.6092,11817.0
2017-04-21 12:00:00,57.3,57.3,57.26,57.27,14142.0,47.6092,47.6092,47.576,47.5843,14142.0
2017-04-21 12:05:00,57.27,57.27,57.24,57.26,12298.0,47.5843,47.5843,47.5594,47.576,12298.0
2017-04-21 12:10:00,57.28,57.31,57.2,57.21,26704.0,47.5926,47.6175,47.5261,47.5344,26704.0
2017-04-21 12:15:00,57.22,57.24,57.17,57.19,41417.0,47.5427,47.5594,47.5012,47.5178,41417.0
2017-04-21 12:20:00,57.19,57.24,57.13,57.13,25747.0,47.5178,47.5594,47.468,47.468,25747.0
2017-04-21 12:25:00,57.13,57.15,57.1,57.1,16136.0,47.468,47.4846,47.443,47.443,16136.0
2017-04-21 12:30:00,57.1,57.12,57.07,57.09,18339.0,47.443,47.4597,47.4181,47.4347,18339.0
2017-04-21 12:35:00,57.1,57.12,57.05,57.1,31223.0,47.443,47.4597,47.4015,47.443,31223.0
2017-04-21 12:40:00,57.11,57.19,57.09,57.16,39422.0,47.4514,47.5178,47.4347,47.4929,39422.0
2017-04-21 12:45:00,57.17,57.17,57.13,57.17,13602.0,47.5012,47.5012,47.468,47.5012,13602.0
2017-04-21 12:50:00,57.17,57.23,57.17,57.23,20181.0,47.5012,47.5511,47.5012,47.5511,20181.0
2017-04-21 12:55:00,57.22,57.22,57.16,57.18,22149.0,47.5427,47.5427,47.4929,47.5095,22149.0
2017-04-21 13:00:00,57.19,57.2,57.16,57.17,13579.0,47.5178,47.5261,47.4929,47.5012,13579.0
2017-04-21 13:05:00,57.17,57.21,57.16,57.17,7639.0,47.5012,47.5344,47.4929,47.5012,7639.0
2017-04-21 13:10:00,57.17,57.17,57.08,57.11,11052.0,47.5012,47.5012,47.4264,47.4514,11052.0
2017-04-21 13:15:00,57.12,57.12,57.07,57.08,11253.0,47.4597,47.4597,47.4181,47.4264,11253.0
2017-04-21 13:20:00,57.07,57.13,57.07,57.11,7723.0,47.4181,47.468,47.4181,47.4514,7723.0
2017-04-21 13:25:00,57.13,57.13,57.09,57.12,10744.0,47.468,47.468,47.4347,47.4597,10744.0
2017-04-21 13:30:00,57.12,57.14,57.12,57.13,5584.0,47.4597,47.4763,47.4597,47.468,5584.0
2017-04-21 13:35:00,57.13,57.14,57.11,57.12,8368.0,47.468,47.4763,47.4514,47.4597,8368.0
2017-04-21 13:40:00,57.12,57.14,57.11,57.13,5318.0,47.4597,47.4763,47.4514,47.468,5318.0
2017-04-21 13:45:00,57.13,57.18,57.12,57.17,17423.0,47.468,47.5095,47.4597,47.5012,17423.0
2017-04-21 13:50:00,57.18,57.21,57.18,57.19,14219.0,47.5095,47.5344,47.5095,47.5178,14219.0
2017-04-21 13:55:00,57.19,57.28,57.19,57.23,25683.0,47.5178,47.5926,47.5178,47.5511,25683.0
2017-04-21 14:00:00,57.23,57.23,57.2,57.22,14025.0,47.5511,47.5511,47.5261,47.5427,14025.0
2017-04-21 14:05:00,57.22,57.22,57.14,57.15,16509.0,47.5427,47.5427,47.4763,47.4846,16509.0
2017-04-21 14:10:00,57.15,57.16,57.13,57.16,6932.0,47.4846,47.4929,47.468,47.4929,6932.0
2017-04-21 14:15:00,57.15,57.16,57.13,57.15,9153.0,47.4846,47.4929,47.468,47.4846,9153.0
2017-04-21 14:20:00,57.14,57.22,57.14,57.21,10556.0,47.4763,47.5427,47.4763,47.5344,10556.0
2017-04-21 14:25:00,57.22,57.27,57.22,57.26,20901.0,47.5427,47.5843,47.5427,47.576,20901.0
2017-04-21 14:30:00,57.26,57.29,57.25,57.28,9688.0,47.576,47.6009,47.5677,47.5926,9688.0
2017-04-21 14:35:00,57.29,57.29,57.24,57.29,14123.0,47.6009,47.6009,47.5594,47.6009,14123.0
2017-04-21 14:40:00,57.28,57.28,57.24,57.25,12061.0,47.5926,47.5926,47.5594,47.5677,12061.0
2017-04-21 14:45:00,57.24,57.25,57.21,57.22,10313.0,47.5594,47.5677,47.5344,47.5427,10313.0
2017-04-21 14:50:00,57.22,57.23,57.19,57.23,13887.0,47.5427,47.5511,47.5178,47.5511,13887.0
2017-04-21 14:55:00,57.23,57.25,57.19,57.23,17297.0,47.5511,47.5677,47.5178,47.5511,17297.0
2017-04-21 15:00:00,57.23,57.24,57.18,57.19,9632.0,47.5511,47.5594,47.5095,47.5178,9632.0
2017-04-21 15:05:00,57.2,57.21,57.17,57.21,14534.0,47.5261,47.5344,47.5012,47.5344,14534.0
2017-04-21 15:10:00,57.21,57.21,57.18,57.21,11811.0,47.5344,47.5344,47.5095,47.5344,11811.0
2017-04-21 15:15:00,57.2,57.21,57.18,57.19,13944.0,47.5261,47.5344,47.5095,47.5178,13944.0
2017-04-21 15:20:00,57.19,57.23,57.18,57.21,14757.0,47.5178,47.5511,47.5095,47.5344,14757.0
2017-04-21 15:25:00,57.21,57.28,57.2,57.28,17181.0,47.5344,47.5926,47.5261,47.5926,17181.0
2017-04-21 15:30:00,57.27,57.28,57.23,57.24,18148.0,47.5843,47.5926,47.5511,47.5594,18148.0
2017-04-21 15:35:00,57.25,57.31,57.24,57.31,31347.0,47.5677,47.6175,47.5594,47.6175,31347.0
2017-04-21 15:40:00,57.3,57.35,57.29,57.32,41245.0,47.6092,47.6508,47.6009,47.6258,41245.0
2017-04-21 15:45:00,57.31,57.31,57.26,57.29,49327.0,47.6175,47.6175,47.576,47.6009,49327.0
2017-04-21 15:50:00,57.29,57.37,57.28,57.36,74800.0,47.6009,47.6674,47.5926,47.6591,74800.0
2017-04-21 15:55:00,57.35,57.41,57.34,57.36,137160.0,47.6508,47.7006,47.6425,47.6591,137160.0
2017-04-24 09:30:00,57.84,58.0,57.66,57.69,88076.0,48.0579,48.1908,47.9083,47.9333,88076.0
2017-04-24 09:35:00,57.67,57.73,57.52,57.61,16472.0,47.9166,47.9665,47.792,47.8668,16472.0
2017-04-24 09:40:00,57.58,57.64,57.52,57.59,20203.0,47.8419,47.8917,47.792,47.8502,20203.0
2017-04-24 09:45:00,57.58,57.58,57.37,57.41,74877.0,47.8419,47.8419,47.6674,47.7006,74877.0
2017-04-24 09:50:00,57.41,57.51,57.37,57.41,60613.0,47.7006,47.7837,47.6674,47.7006,60613.0
2017-04-24 09:55:00,57.42,57.45,57.28,57.3,74688.0,47.7089,47.7338,47.5926,47.6092,74688.0
2017-04-24 10:00:00,57.31,57.38,57.25,57.36,57656.0,47.6175,47.6757,47.5677,47.6591,57656.0
2017-04-24 10:05:00,57.35,57.37,57.19,57.22,113748.0,47.6508,47.6674,47.5178,47.5427,113748.0
2017-04-24 10:10:00,57.22,57.29,57.2,57.26,44245.0,47.5427,47.6009,47.5261,47.576,44245.0
2017-04-24 10:15:00,57.25,57.4,57.23,57.37,60000.0,47.5677,47.6923,47.5511,47.6674,60000.0
2017-04-24 10:20:00,57.38,57.41,57.35,57.38,22710.0,47.6757,47.7006,47.6508,47.6757,22710.0
2017-04-24 10:25:00,57.37,57.44,57.37,57.41,41238.0,47.6674,47.7255,47.6674,47.7006,41238.0
2017-04-24 10:30:00,57.4,57.43,57.37,57.43,21089.0,47.6923,47.7172,47.6674,47.7172,21089.0
2017-04-24 10:35:00,57.43,57.44,57.36,57.39,21987.0,47.7172,47.7255,47.6591,47.684,21987.0
2017-04-24 10:40:00,57.39,57.44,57.39,57.4,15742.0,47.684,47.7255,47.684,47.6923,15742.0
2017-04-24 10:45:00,57.4,57.41,57.37,57.4,12012.0,47.6923,47.7006,47.6674,47.6923,12012.0
2017-04-24 10:50:00,57.39,57.4,57.36,57.39,10004.0,47.684,47.6923,47.6591,47.684,10004.0
2017-04-24 10:55:00,57.39,57.41,57.35,57.41,15370.0,47.684,47.7006,47.6508,47.7006,15370.0
2017-04-24 11:00:00,57.41,57.41,57.38,57.4,12767.0,47.7006,47.7006,47.6757,47.6923,12767.0
2017-04-24 11:05:00,57.41,57.41,57.34,57.4,38685.0,47.7006,47.7006,47.6425,47.6923,38685.0
2017-04-24 11:10:00,57.4,57.4,57.37,57.38,10478.0,47.6923,47.6923,47.6674,47.6757,10478.0
2017-04-24 11:15:00,57.39,57.4,57.34,57.35,21274.0,47.684,47.6923,47.6425,47.6508,21274.0
2017-04-24 11:20:00,57.37,57.39,57.36,57.38,9359.0,47.6674,47.684,47.6591,47.6757,9359.0
2017-04-24 11:25:00,57.38,57.4,57.34,57.36,33197.0,47.6757,47.6923,47.6425,47.6591,33197.0
2017-04-24 11:30:00,57.35,57.37,57.32,57.35,32665.0,47.6508,47.6674,47.6258,47.6508,32665.0
2017-04-24 11:35:00,57.35,57.37,57.31,57.34,34253.0,47.6508,47.6674,47.6175,47.6425,34253.0
2017-04-24 11:40:00,57.34,57.36,57.29,57.32,16358.0,47.6425,47.6591,47.6009,47.6258,16358.0
2017-04-24 11:45:00,57.33,57.34,57.27,57.27,12593.0,47.6341,47.6425,47.5843,47.5843,12593.0
2017-04-24 11:50:00,57.28,57.32,57.23,57.3,23734.0,47.5926,47.6258,47.5511,47.6092,23734.0
2017-04-24 11:55:00,57.3,57.34,57.27,57.28,16950.0,47.6092,47.6425,47.5843,47.5926,16950.0
2017-04-24 12:00:00,57.29,57.37,57.28,57.36,15950.0,47.6009,47.6674,47.5926,47.6591,15950.0
2017-04-24 12:05:00,57.37,57.37,57.33,57.34,8981.0,47.6674,47.6674,47.6341,47.6425,8981.0
2017-04-24 12:10:00,57.33,57.36,57.33,57.36,11453.0,47.6341,47.6591,47.6341,47.6591,11453.0
2017-04-24 12:15:00,57.35,57.37,57.35,57.37,4346.0,47.6508,47.6674,47.6508,47.6674,4346.0
2017-04-24 12:20:00,57.37,57.37,57.33,57.35,8449.0,47.6674,47.6674,47.6341,47.6508,8449.0
2017-04-24 12:25:00,57.34,57.37,57.33,57.36,9194.0,47.6425,47.6674,47.6341,47.6591,9194.0
2017-04-24 12:30:00,57.36,57.36,57.33,57.36,13750.0,47.6591,47.6591,47.6341,47.6591,13750.0
2017-04-24 12:35:00,57.36,57.38,57.34,57.35,12201.0,47.6591,47.6757,47.6425,47.6508,12201.0
2017-04-24 12:40:00,57.35,57.37,57.33,57.34,9873.0,47.6508,47.6674,47.6341,47.6425,9873.0
2017-04-24 12:45:00,57.34,57.36,57.28,57.3,21382.0,47.6425,47.6591,47.5926,47.6092,21382.0
2017-04-24 12:50:00,57.31,57.36,57.31,57.34,15522.0,47.6175,47.6591,47.6175,47.6425,15522.0
2017-04-24 12:55:00,57.33,57.34,57.3,57.33,14341.0,47.6341,47.6425,47.6092,47.6341,14341.0
2017-04-24 13:00:00,57.33,57.41,57.33,57.39,32455.0,47.6341,47.7006,47.6341,47.684,32455.0
2017-04-24 13:05:00,57.4,57.41,57.38,57.4,7252.0,47.6923,47.7006,47.6757,47.6923,7252.0
2017-04-24 13:10:00,57.39,57.4,57.37,57.38,12787.0,47.684,47.6923,47.6674,47.6757,12787.0
2017-04-24 13:15:00,57.39,57.4,57.36,57.38,17203.0,47.684,47.6923,47.6591,47.6757,17203.0
2017-04-24 13:20:00,57.38,57.39,57.32,57.36,8362.0,47.6757,47.684,47.6258,47.6591,8362.0
2017-04-24 13:25:00,57.36,57.4,57.35,57.39,6659.0,47.6591,47.6923,47.6508,47.684,6659.0
2017-04-24 13:30:00,57.39,57.39,57.37,57.38,2770.0,47.684,47.684,47.6674,47.6757,2770.0
2017-04-24 13:35:00,57.38,57.39,57.33,57.38,8145.0,47.6757,47.684,47.6341,47.6757,8145.0
2017-04-24 13:40:00,57.36,57.37,57.34,57.34,2524.0,47.6591,47.6674,47.6425,47.6425,2524.0
2017-04-24 13:45:00,57.35,57.38,57.34,57.35,11321.0,47.6508,47.6757,47.6425,47.6508,11321.0
2017-04-24 13:50:00,57.36,57.37,57.34,57.37,7027.0,47.6591,47.6674,47.6425,47.6674,7027.0
2017-04-24 13:55:00,57.36,57.39,57.35,57.39,11271.0,47.6591,47.684,47.6508,47.684,11271.0
2017-04-24 14:00:00,57.4,57.42,57.39,57.42,26819.0,47.6923,47.7089,47.684,47.7089,26819.0
2017-04-24 14:05:00,57.41,57.43,57.4,57.43,6168.0,47.7006,47.7172,47.6923,47.7172,6168.0
2017-04-24 14:10:00,57.43,57.43,57.35,57.38,14699.0,47.7172,47.7172,47.6508,47.6757,14699.0
2017-04-24 14:15:00,57.4,57.46,57.4,57.46,12648.0,47.6923,47.7422,47.6923,47.7422,12648.0
2017-04-24 14:20:00,57.47,57.53,57.45,57.52,18569.0,47.7505,47.8003,47.7338,47.792,18569.0
2017-04-24 14:25:00,57.52,57.54,57.5,57.53,5962.0,47.792,47.8086,47.7754,47.8003,5962.0
2017-04-24 14:30:00,57.52,57.55,57.52,57.54,23201.0,47.792,47.8169,47.792,47.8086,23201.0
2017-04-24 14:35:00,57.54,57.56,57.52,57.55,21681.0,47.8086,47.8252,47.792,47.8169,21681.0
2017-04-24 14:40:00,57.55,57.6,57.54,57.59,14065.0,47.8169,47.8585,47.8086,47.8502,14065.0
2017-04-24 14:45:00,57.59,57.62,57.59,57.61,11011.0,47.8502,47.8751,47.8502,47.8668,11011.0
2017-04-24 14:50:00,57.61,57.63,57.6,57.62,12741.0,47.8668,47.8834,47.8585,47.8751,12741.0
2017-04-24 14:55:00,57.62,57.63,57.59,57.61,13778.0,47.8751,47.8834,47.8502,47.8668,13778.0
2017-04-24 15:00:00,57.61,57.62,57.6,57.62,12689.0,47.8668,47.8751,47.8585,47.8751,12689.0
2017-04-24 15:05:00,57.62,57.71,57.61,57.7,26983.0,47.8751,47.9499,47.8668,47.9416,26983.0
2017-04-24 15:10:00,57.7,57.73,57.68,57.72,15274.0,47.9416,47.9665,47.925,47.9582,15274.0
2017-04-24 15:15:00,57.72,57.73,57.67,57.68,18017.0,47.9582,47.9665,47.9166,47.925,18017.0
2017-04-24 15:20:00,57.67,57.67,57.6,57.6,21566.0,47.9166,47.9166,47.8585,47.8585,21566.0
2017-04-24 15:25:00,57.61,57.64,57.58,57.62,22145.0,47.8668,47.8917,47.8419,47.8751,22145.0
2017-04-24 15:30:00,57.61,57.62,57.59,57.6,23168.0,47.8668,47.8751,47.8502,47.8585,23168.0
2017-04-24 15:35:00,57.6,57.66,57.59,57.63,30478.0,47.8585,47.9083,47.8502,47.8834,30478.0
2017-04-24 15:40:00,57.63,57.67,57.62,57.67,34928.0,47.8834,47.9166,47.8751,47.9166,34928.0
2017-04-24 15:45:00,57.66,57.66,57.59,57.6,71125.0,47.9083,47.9083,47.8502,47.8585,71125.0
2017-04-24 15:50:00,57.61,57.64,57.59,57.63,92339.0,47.8668,47.8917,47.8502,47.8834,92339.0
2017-04-24 15:55:00,57.63,57.69,57.61,57.66,156660.0,47.8834,47.9333,47.8668,47.9083,156660.0
2017-04-25 09:30:00,57.89,58.09,57.83,58.07,87258.0,48.0994,48.2656,48.0496,48.249,87258.0
2017-04-25 09:35:00,58.1,58.1,57.93,57.97,47168.0,48.2739,48.2739,48.1327,48.1659,47168.0
2017-04-25 09:40:00,57.96,58.03,57.9,58.0,21632.0,48.1576,48.2158,48.1077,48.1908,21632.0
2017-04-25 09:45:00,57.96,58.14,57.96,58.14,37520.0,48.1576,48.3072,48.1576,48.3072,37520.0
2017-04-25 09:50:00,58.13,58.13,57.98,58.11,35409.0,48.2988,48.2988,48.1742,48.2822,35409.0
2017-04-25 09:55:00,58.11,58.19,58.07,58.18,135208.0,48.2822,48.3487,48.249,48.3404,135208.0
2017-04-25 10:00:00,58.18,58.38,58.15,58.32,163906.0,48.3404,48.5066,48.3155,48.4567,163906.0
2017-04-25 10:05:00,58.31,58.56,58.31,58.55,117985.0,48.4484,48.6561,48.4484,48.6478,117985.0
2017-04-25 10:10:00,58.54,58.55,58.45,58.54,58545.0,48.6395,48.6478,48.5647,48.6395,58545.0
2017-04-25 10:15:00,58.57,58.6,58.51,58.56,55629.0,48.6644,48.6894,48.6146,48.6561,55629.0
2017-04-25 10:20:00,58.56,58.57,58.47,58.51,44966.0,48.6561,48.6644,48.5813,48.6146,44966.0
2017-04-25 10:25:00,58.51,58.54,58.36,58.39,39047.0,48.6146,48.6395,48.4899,48.5149,39047.0
2017-04-25 10:30:00,58.39,58.43,58.34,58.38,33570.0,48.5149,48.5481,48.4733,48.5066,33570.0
2017-04-25 10:35:00,58.35,58.47,58.34,58.47,31895.0,48.4816,48.5813,48.4733,48.5813,31895.0
2017-04-25 10:40:00,58.46,58.47,58.39,58.39,69582.0,48.573,48.5813,48.5149,48.5149,69582.0
2017-04-25 10:45:00,58.41,58.42,58.32,58.37,44409.0,48.5315,48.5398,48.4567,48.4983,44409.0
2017-04-25 10:50:00,58.37,58.42,58.32,58.38,38659.0,48.4983,48.5398,48.4567,48.5066,38659.0
2017-04-25 10:55:00,58.37,58.46,58.36,58.45,22392.0,48.4983,48.573,48.4899,48.5647,22392.0
2017-04-25 11:00:00,58.45,58.45,58.41,58.42,25892.0,48.5647,48.5647,48.5315,48.5398,25892.0
2017-04-25 11:05:00,58.42,58.45,58.32,58.36,39932.0,48.5398,48.5647,48.4567,48.4899,39932.0
2017-04-25 11:10:00,58.36,58.38,58.33,58.36,18621.0,48.4899,48.5066,48.465,48.4899,18621.0
2017-04-25 11:15:00,58.36,58.42,58.36,58.42,14545.0,48.4899,48.5398,48.4899,48.5398,14545.0
2017-04-25 11:20:00,58.42,58.5,58.39,58.45,29992.0,48.5398,48.6063,48.5149,48.5647,29992.0
2017-04-25 11:25:00,58.45,58.45,58.36,58.41,11463.0,48.5647,48.5647,48.4899,48.5315,11463.0
2017-04-25 11:30:00,58.4,58.43,58.38,58.4,20453.0,48.5232,48.5481,48.5066,48.5232,20453.0
2017-04-25 11:35:00,58.41,58.42,58.39,58.42,17888.0,48.5315,48.5398,48.5149,48.5398,17888.0
2017-04-25 11:40:00,58.41,58.48,58.39,58.47,21695.0,48.5315,48.5897,48.5149,48.5813,21695.0
2017-04-25 11:45:00,58.47,58.5,58.46,58.47,20916.0,48.5813,48.6063,48.573,48.5813,20916.0
2017-04-25 11:50:00,58.47,58.49,58.4,58.44,35073.0,48.5813,48.598,48.5232,48.5564,35073.0
2017-04-25 11:55:00,58.45,58.48,58.44,58.46,12020.0,48.5647,48.5897,48.5564,48.573,12020.0
2017-04-25 12:00:00,58.47,58.58,58.47,58.58,65117.0,48.5813,48.6727,48.5813,48.6727,65117.0
2017-04-25 12:05:00,58.58,58.63,58.55,58.56,43991.0,48.6727,48.7143,48.6478,48.6561,43991.0
2017-04-25 12:10:00,58.57,58.62,58.56,58.6,19630.0,48.6644,48.706,48.6561,48.6894,19630.0
2017-04-25 12:15:00,58.61,58.65,58.6,58.64,21961.0,48.6977,48.7309,48.6894,48.7226,21961.0
2017-04-25 12:20:00,58.63,58.67,58.61,58.61,34101.0,48.7143,48.7475,48.6977,48.6977,34101.0
2017-04-25 12:25:00,58.61,58.68,58.61,58.68,19259.0,48.6977,48.7558,48.6977,48.7558,19259.0
2017-04-25 12:30:00,58.67,58.69,58.59,58.59,13017.0,48.7475,48.7641,48.681,48.681,13017.0
2017-04-25 12:35:00,58.59,58.66,58.58,58.63,19241.0,48.681,48.7392,48.6727,48.7143,19241.0
2017-04-25 12:40:00,58.62,58.65,58.61,58.63,22459.0,48.706,48.7309,48.6977,48.7143,22459.0
2017-04-25 12:45:00,58.64,58.73,58.63,58.73,25031.0,48.7226,48.7974,48.7143,48.7974,25031.0
2017-04-25 12:50:00,58.73,58.78,58.7,58.78,39751.0,48.7974,48.8389,48.7724,48.8389,39751.0
2017-04-25 12:55:00,58.77,58.8,58.74,58.76,32887.0,48.8306,48.8555,48.8057,48.8223,32887.0
2017-04-25 13:00:00,58.76,58.8,58.71,58.8,78682.0,48.8223,48.8555,48.7808,48.8555,78682.0
2017-04-25 13:05:00,58.79,58.82,58.72,58.72,40214.0,48.8472,48.8722,48.7891,48.7891,40214.0
2017-04-25 13:10:00,58.72,58.77,58.7,58.75,33949.0,48.7891,48.8306,48.7724,48.814,33949.0
2017-04-25 13:15:00,58.75,58.76,58.7,58.73,26659.0,48.814,48.8223,48.7724,48.7974,26659.0
2017-04-25 13:20:00,58.72,58.72,58.67,58.7,15406.0,48.7891,48.7891,48.7475,48.7724,15406.0
2017-04-25 13:25:00,58.69,58.72,58.64,58.64,13502.0,48.7641,48.7891,48.7226,48.7226,13502.0
2017-04-25 13:30:00,58.64,58.66,58.63,58.64,13157.0,48.7226,48.7392,48.7143,48.7226,13157.0
2017-04-25 13:35:00,58.64,58.66,58.61,58.63,11569.0,48.7226,48.7392,48.6977,48.7143,11569.0
2017-04-25 13:40:00,58.63,58.65,58.61,58.64,11808.0,48.7143,48.7309,48.6977,48.7226,11808.0
2017-04-25 13:45:00,58.64,58.67,58.63,58.64,11701.0,48.7226,48.7475,48.7143,48.7226,11701.0
2017-04-25 13:50:00,58.64,58.65,58.63,58.64,6560.0,48.7226,48.7309,48.7143,48.7226,6560.0
2017-04-25 13:55:00,58.64,58.64,58.56,58.6,15312.0,48.7226,48.7226,48.6561,48.6894,15312.0
2017-04-25 14:00:00,58.59,58.62,58.57,58.62,8301.0,48.681,48.706,48.6644,48.706,8301.0
2017-04-25 14:05:00,58.62,58.67,58.62,58.67,13178.0,48.706,48.7475,48.706,48.7475,13178.0
2017-04-25 14:10:00,58.67,58.69,58.65,58.65,14017.0,48.7475,48.7641,48.7309,48.7309,14017.0
2017-04-25 14:15:00,58.66,58.67,58.63,58.63,6828.0,48.7392,48.7475,48.7143,48.7143,6828.0
2017-04-25 14:20:00,58.63,58.64,58.62,58.64,7732.0,48.7143,48.7226,48.706,48.7226,7732.0
2017-04-25 14:25:00,58.63,58.65,58.59,58.61,18974.0,48.7143,48.7309,48.681,48.6977,18974.0
2017-04-25 14:30:00,58.61,58.62,58.58,58.6,23174.0,48.6977,48.706,48.6727,48.6894,23174.0
2017-04-25 14:35:00,58.6,58.65,58.6,58.64,12918.0,48.6894,48.7309,48.6894,48.7226,12918.0
2017-04-25 14:40:00,58.63,58.65,58.63,58.64,7455.0,48.7143,48.7309,48.7143,48.7226,7455.0
2017-04-25 14:45:00,58.64,58.65,58.58,58.59,15036.0,48.7226,48.7309,48.6727,48.681,15036.0
2017-04-25 14:50:00,58.59,58.59,58.58,58.59,2300.0,48.681,48.681,48.6727,48.681,2300.0
2017-04-25 14:55:00,58.59,58.59,58.53,58.54,20069.0,48.681,48.681,48.6312,48.6395,20069.0
2017-04-25 15:00:00,58.54,58.6,58.54,58.6,13876.0,48.6395,48.6894,48.6395,48.6894,13876.0
2017-04-25 15:05:00,58.6,58.67,58.59,58.67,19760.0,48.6894,48.7475,48.681,48.7475,19760.0
2017-04-25 15:10:00,58.66,58.67,58.62,58.64,18813.0,48.7392,48.7475,48.706,48.7226,18813.0
2017-04-25 15:15:00,58.64,58.64,58.59,58.62,25957.0,48.7226,48.7226,48.681,48.706,25957.0
2017-04-25 15:20:00,58.62,58.63,58.59,58.62,31258.0,48.706,48.7143,48.681,48.706,31258.0
2017-04-25 15:25:00,58.62,58.62,58.57,58.58,10771.0,48.706,48.706,48.6644,48.6727,10771.0
2017-04-25 15:30:00,58.57,58.61,58.56,58.57,31934.0,48.6644,48.6977,48.6561,48.6644,31934.0
2017-04-25 15:35:00,58.57,58.67,58.55,58.65,53629.0,48.6644,48.7475,48.6478,48.7309,53629.0
2017-04-25 15:40:00,58.65,58.68,58.61,58.62,56314.0,48.7309,48.7558,48.6977,48.706,56314.0
2017-04-25 15:45:00,58.62,58.63,58.54,58.57,104386.0,48.706,48.7143,48.6395,48.6644,104386.0
2017-04-25 15:50:00,58.57,58.57,58.52,58.56,187564.0,48.6644,48.6644,48.6229,48.6561,187564.0
2017-04-25 15:55:00,58.55,58.65,58.47,58.48,295821.0,48.6478,48.7309,48.5813,48.5897,295821.0
2017-04-26 09:30:00,59.6,59.6,58.94,59.25,357261.0,49.5202,49.5202,48.9719,49.2294,357261.0
2017-04-26 09:35:00,59.26,59.3,58.75,58.75,146353.0,49.2377,49.271,48.814,48.814,146353.0
2017-04-26 09:40:00,58.76,58.9,58.73,58.87,95646.0,48.8223,48.9386,48.7974,48.9137,95646.0
2017-04-26 09:45:00,58.86,58.86,58.8,58.81,93929.0,48.9054,48.9054,48.8555,48.8638,93929.0
2017-04-26 09:50:00,58.81,58.83,58.8,58.81,106148.0,48.8638,48.8805,48.8555,48.8638,106148.0
2017-04-26 09:55:00,58.82,59.02,58.81,59.0,150288.0,48.8722,49.0383,48.8638,49.0217,150288.0
2017-04-26 10:00:00,58.99,59.25,58.95,59.16,158814.0,49.0134,49.2294,48.9802,49.1546,158814.0
2017-04-26 10:05:00,59.16,59.24,59.04,59.08,109045.0,49.1546,49.2211,49.0549,49.0882,109045.0
2017-04-26 10:10:00,59.07,59.27,59.07,59.27,73528.0,49.0799,49.246,49.0799,49.246,73528.0
2017-04-26 10:15:00,59.26,59.26,59.09,59.21,91453.0,49.2377,49.2377,49.0965,49.1962,91453.0
2017-04-26 10:20:00,59.21,59.23,59.15,59.19,41321.0,49.1962,49.2128,49.1463,49.1796,41321.0
2017-04-26 10:25:00,59.19,59.28,59.1,59.11,123212.0,49.1796,49.2544,49.1048,49.1131,123212.0
2017-04-26 10:30:00,59.11,59.19,59.02,59.13,134931.0,49.1131,49.1796,49.0383,49.1297,134931.0
2017-04-26 10:35:00,59.14,59.31,59.13,59.31,71546.0,49.138,49.2793,49.1297,49.2793,71546.0
2017-04-26 10:40:00,59.31,59.37,59.23,59.32,60835.0,49.2793,49.3291,49.2128,49.2876,60835.0
2017-04-26 10:45:00,59.31,59.5,59.28,59.35,98506.0,49.2793,49.4371,49.2544,49.3125,98506.0
2017-04-26 10:50:00,59.35,59.48,59.34,59.43,88442.0,49.3125,49.4205,49.3042,49.379,88442.0
2017-04-26 10:55:00,59.43,59.52,59.42,59.48,48090.0,49.379,49.4538,49.3707,49.4205,48090.0
2017-04-26 11:00:00,59.48,59.56,59.42,59.42,145456.0,49.4205,49.487,49.3707,49.3707,145456.0
2017-04-26 11:05:00,59.42,59.42,59.33,59.34,55858.0,49.3707,49.3707,49.2959,49.3042,55858.0
2017-04-26 11:10:00,59.34,59.37,59.25,59.33,45640.0,49.3042,49.3291,49.2294,49.2959,45640.0
2017-04-26 11:15:00,59.31,59.4,59.3,59.33,24498.0,49.2793,49.3541,49.271,49.2959,24498.0
2017-04-26 11:20:00,59.33,59.4,59.23,59.28,122684.0,49.2959,49.3541,49.2128,49.2544,122684.0
2017-04-26 11:25:00,59.29,59.36,59.25,59.27,82862.0,49.2627,49.3208,49.2294,49.246,82862.0
2017-04-26 11:30:00,59.27,59.3,59.17,59.23,123657.0,49.246,49.271,49.163,49.2128,123657.0
2017-04-26 11:35:00,59.23,59.32,59.13,59.19,94532.0,49.2128,49.2876,49.1297,49.1796,94532.0
2017-04-26 11:40:00,59.19,59.22,59.05,59.06,79797.0,49.1796,49.2045,49.0633,49.0716,79797.0
2017-04-26 11:45:00,59.07,59.11,59.0,59.03,57774.0,49.0799,49.1131,49.0217,49.0466,57774.0
2017-04-26 11:50:00,59.03,59.04,58.87,59.0,137371.0,49.0466,49.0549,48.9137,49.0217,137371.0
2017-04-26 11:55:00,59.0,59.04,58.95,59.03,71225.0,49.0217,49.0549,48.9802,49.0466,71225.0
2017-04-26 12:00:00,59.03,59.07,58.98,59.0,59445.0,49.0466,49.0799,49.0051,49.0217,59445.0
2017-04-26 12:05:00,59.01,59.07,58.97,59.0,80543.0,49.03,49.0799,48.9968,49.0217,80543.0
2017-04-26 12:10:00,59.01,59.01,58.91,58.92,63262.0,49.03,49.03,48.9469,48.9552,63262.0
2017-04-26 12:15:00,58.92,59.03,58.88,58.99,80194.0,48.9552,49.0466,48.922,49.0134,80194.0
2017-04-26 12:20:00,58.99,58.99,58.88,58.92,53291.0,49.0134,49.0134,48.922,48.9552,53291.0
2017-04-26 12:25:00,58.92,58.96,58.83,58.88,74479.0,48.9552,48.9885,48.8805,48.922,74479.0
2017-04-26 12:30:00,58.87,59.0,58.87,58.99,53660.0,48.9137,49.0217,48.9137,49.0134,53660.0
2017-04-26 12:35:00,58.99,59.09,58.98,59.05,53884.0,49.0134,49.0965,49.0051,49.0633,53884.0
2017-04-26 12:40:00,59.05,59.06,58.98,59.03,38347.0,49.0633,49.0716,49.0051,49.0466,38347.0
2017-04-26 12:45:00,59.03,59.09,59.01,59.05,21190.0,49.0466,49.0965,49.03,49.0633,21190.0
2017-04-26 12:50:00,59.04,59.06,59.02,59.05,39564.0,49.0549,49.0716,49.0383,49.0633,39564.0
2017-04-26 12:55:00,59.05,59.07,59.02,59.06,34851.0,49.0633,49.0799,49.0383,49.0716,34851.0
2017-04-26 13:00:00,59.07,59.15,59.06,59.12,43252.0,49.0799,49.1463,49.0716,49.1214,43252.0
2017-04-26 13:05:00,59.12,59.2,59.11,59.2,24676.0,49.1214,49.1879,49.1131,49.1879,24676.0
2017-04-26 13:10:00,59.2,59.24,59.13,59.15,78923.0,49.1879,49.2211,49.1297,49.1463,78923.0
2017-04-26 13:15:00,59.14,59.16,59.09,59.11,62291.0,49.138,49.1546,49.0965,49.1131,62291.0
2017-04-26 13:20:00,59.11,59.18,59.09,59.09,51186.0,49.1131,49.1713,49.0965,49.0965,51186.0
2017-04-26 13:25:00,59.1,59.13,58.96,59.01,50725.0,49.1048,49.1297,48.9885,49.03,50725.0
2017-04-26 13:30:00,59.01,59.04,59.01,59.01,43073.0,49.03,49.0549,49.03,49.03,43073.0
2017-04-26 13:35:00,59.01,59.07,58.98,59.06,42884.0,49.03,49.0799,49.0051,49.0716,42884.0
2017-04-26 13:40:00,59.06,59.16,59.04,59.16,74357.0,49.0716,49.1546,49.0549,49.1546,74357.0
2017-04-26 13:45:00,59.16,59.18,59.0,59.06,107218.0,49.1546,49.1713,49.0217,49.0716,107218.0
2017-04-26 13:50:00,59.06,59.19,59.04,59.17,37077.0,49.0716,49.1796,49.0549,49.163,37077.0
2017-04-26 13:55:00,59.17,59.2,59.01,59.05,52502.0,49.163,49.1879,49.03,49.0633,52502.0
2017-04-26 14:00:00,59.04,59.1,59.0,59.09,74839.0,49.0549,49.1048,49.0217,49.0965,74839.0
2017-04-26 14:05:00,59.08,59.13,59.07,59.13,32723.0,49.0882,49.1297,49.0799,49.1297,32723.0
2017-04-26 14:10:00,59.12,59.19,59.1,59.14,47344.0,49.1214,49.1796,49.1048,49.138,47344.0
2017-04-26 14:15:00,59.14,59.18,59.11,59.11,32736.0,49.138,49.1713,49.1131,49.1131,32736.0
2017-04-26 14:20:00,59.11,59.15,59.09,59.13,34120.0,49.1131,49.1463,49.0965,49.1297,34120.0
2017-04-26 14:25:00,59.14,59.14,59.08,59.11,32952.0,49.138,49.138,49.0882,49.1131,32952.0
2017-04-26 14:30:00,59.11,59.17,59.1,59.15,37762.0,49.1131,49.163,49.1048,49.1463,37762.0
2017-04-26 14:35:00,59.16,59.16,59.07,59.1,114122.0,49.1546,49.1546,49.0799,49.1048,114122.0
2017-04-26 14:40:00,59.1,59.18,59.09,59.15,62513.0,49.1048,49.1713,49.0965,49.1463,62513.0
2017-04-26 14:45:00,59.14,59.15,59.06,59.12,58926.0,49.138,49.1463,49.0716,49.1214,58926.0
2017-04-26 14:50:00,59.12,59.12,59.05,59.06,59782.0,49.1214,49.1214,49.0633,49.0716,59782.0
2017-04-26 14:55:00,59.06,59.25,59.06,59.23,64743.0,49.0716,49.2294,49.0716,49.2128,64743.0
2017-04-26 15:00:00,59.24,59.38,59.22,59.37,87591.0,49.2211,49.3374,49.2045,49.3291,87591.0
2017-04-26 15:05:00,59.36,59.38,59.31,59.38,37993.0,49.3208,49.3374,49.2793,49.3374,37993.0
2017-04-26 15:10:00,59.38,59.49,59.37,59.48,95811.0,49.3374,49.4288,49.3291,49.4205,95811.0
2017-04-26 15:15:00,59.48,59.58,59.43,59.44,140816.0,49.4205,49.5036,49.379,49.3873,140816.0
2017-04-26 15:20:00,59.45,59.53,59.38,59.39,127580.0,49.3956,49.4621,49.3374,49.3458,127580.0
2017-04-26 15:25:00,59.38,59.39,59.31,59.33,78737.0,49.3374,49.3458,49.2793,49.2959,78737.0
2017-04-26 15:30:00,59.34,59.35,59.28,59.29,62288.0,49.3042,49.3125,49.2544,49.2627,62288.0
2017-04-26 15:35:00,59.29,59.34,59.25,59.26,90247.0,49.2627,49.3042,49.2294,49.2377,90247.0
2017-04-26 15:40:00,59.27,59.36,59.26,59.3,159122.0,49.246,49.3208,49.2377,49.271,159122.0
2017-04-26 15:45:00,59.3,59.34,59.28,59.34,157975.0,49.271,49.3042,49.2544,49.3042,157975.0
2017-04-26 15:50:00,59.34,59.34,59.23,59.23,265051.0,49.3042,49.3042,49.2128,49.2128,265051.0
2017-04-26 15:55:00,59.24,59.34,59.23,59.26,387710.0,49.2211,49.3042,49.2128,49.2377,387710.0
2017-04-27 09:30:00,57.74,59.26,57.31,58.82,676132.0,47.9748,49.2377,47.6175,48.8722,676132.0
2017-04-27 09:35:00,58.76,58.83,58.27,58.67,295819.0,48.8223,48.8805,48.4152,48.7475,295819.0
2017-04-27 09:40:00,58.67,59.05,58.5,58.71,245334.0,48.7475,49.0633,48.6063,48.7808,245334.0
2017-04-27 09:45:00,58.71,58.85,58.14,58.52,185230.0,48.7808,48.8971,48.3072,48.6229,185230.0
2017-04-27 09:50:00,58.53,58.78,58.49,58.71,117063.0,48.6312,48.8389,48.598,48.7808,117063.0
2017-04-27 09:55:00,58.73,58.9,58.61,58.66,81315.0,48.7974,48.9386,48.6977,48.7392,81315.0
2017-04-27 10:00:00,58.64,58.98,58.51,58.97,88275.0,48.7226,49.0051,48.6146,48.9968,88275.0
2017-04-27 10:05:00,58.95,59.26,58.8,59.19,227465.0,48.9802,49.2377,48.8555,49.1796,227465.0
2017-04-27 10:10:00,59.16,59.27,59.07,59.24,157888.0,49.1546,49.246,49.0799,49.2211,157888.0
2017-04-27 10:15:00,59.22,59.35,59.1,59.16,210988.0,49.2045,49.3125,49.1048,49.1546,210988.0
2017-04-27 10:20:00,59.15,59.33,59.02,59.22,82696.0,49.1463,49.2959,49.0383,49.2045,82696.0
2017-04-27 10:25:00,59.2,59.22,58.9,58.98,100555.0,49.1879,49.2045,48.9386,49.0051,100555.0
2017-04-27 10:30:00,58.99,59.26,58.98,59.23,83481.0,49.0134,49.2377,49.0051,49.2128,83481.0
2017-04-27 10:35:00,59.22,59.3,59.17,59.28,80227.0,49.2045,49.271,49.163,49.2544,80227.0
2017-04-27 10:40:00,59.26,59.27,59.1,59.13,64711.0,49.2377,49.246,49.1048,49.1297,64711.0
2017-04-27 10:45:00,59.15,59.16,58.95,58.96,61349.0,49.1463,49.1546,48.9802,48.9885,61349.0
2017-04-27 10:50:00,58.96,58.98,58.81,58.84,84228.0,48.9885,49.0051,48.8638,48.8888,84228.0
2017-04-27 10:55:00,58.85,58.85,58.6,58.64,124039.0,48.8971,48.8971,48.6894,48.7226,124039.0
2017-04-27 11:00:00,58.64,58.91,58.63,58.9,52478.0,48.7226,48.9469,48.7143,48.9386,52478.0
2017-04-27 11:05:00,58.89,59.05,58.88,58.98,43632.0,48.9303,49.0633,48.922,49.0051,43632.0
2017-04-27 11:10:00,58.98,59.14,58.98,59.08,42245.0,49.0051,49.138,49.0051,49.0882,42245.0
2017-04-27 11:15:00,59.07,59.07,58.89,59.0,45612.0,49.0799,49.0799,48.9303,49.0217,45612.0
2017-04-27 11:20:00,59.0,59.03,58.87,58.95,42136.0,49.0217,49.0466,48.9137,48.9802,42136.0
2017-04-27 11:25:00,58.95,59.02,58.91,58.99,37847.0,48.9802,49.0383,48.9469,49.0134,37847.0
2017-04-27 11:30:00,58.96,59.14,58.96,59.14,49000.0,48.9885,49.138,48.9885,49.138,49000.0
2017-04-27 11:35:00,59.14,59.2,59.12,59.14,91832.0,49.138,49.1879,49.1214,49.138,91832.0
2017-04-27 11:40:00,59.13,59.13,59.02,59.08,36162.0,49.1297,49.1297,49.0383,49.0882,36162.0
2017-04-27 11:45:00,59.09,59.13,58.98,59.11,78167.0,49.0965,49.1297,49.0051,49.1131,78167.0
2017-04-27 11:50:00,59.12,59.12,58.99,59.09,49661.0,49.1214,49.1214,49.0134,49.0965,49661.0
2017-04-27 11:55:00,59.09,59.15,59.04,59.06,70239.0,49.0965,49.1463,49.0549,49.0716,70239.0
2017-04-27 12:00:00,59.04,59.33,59.04,59.33,125918.0,49.0549,49.2959,49.0549,49.2959,125918.0
2017-04-27 12:05:00,59.33,59.7,59.28,59.64,206654.0,49.2959,49.6033,49.2544,49.5535,206654.0
2017-04-27 12:10:00,59.63,59.8,59.6,59.79,100523.0,49.5452,49.6864,49.5202,49.6781,100523.0
2017-04-27 12:15:00,59.78,59.85,59.7,59.73,135044.0,49.6698,49.728,49.6033,49.6282,135044.0
2017-04-27 12:20:00,59.72,59.83,59.52,59.71,112372.0,49.6199,49.7113,49.4538,49.6116,112372.0
2017-04-27 12:25:00,59.7,59.73,59.42,59.63,79715.0,49.6033,49.6282,49.3707,49.5452,79715.0
2017-04-27 12:30:00,59.63,59.64,59.42,59.53,46006.0,49.5452,49.5535,49.3707,49.4621,46006.0
2017-04-27 12:35:00,59.47,59.58,59.36,59.39,33947.0,49.4122,49.5036,49.3208,49.3458,33947.0
2017-04-27 12:40:00,59.41,59.57,59.4,59.47,46604.0,49.3624,49.4953,49.3541,49.4122,46604.0
2017-04-27 12:45:00,59.46,59.54,59.38,59.47,30218.0,49.4039,49.4704,49.3374,49.4122,30218.0
2017-04-27 12:50:00,59.48,59.6,59.48,59.54,24865.0,49.4205,49.5202,49.4205,49.4704,24865.0
2017-04-27 12:55:00,59.54,59.61,59.5,59.6,24522.0,49.4704,49.5285,49.4371,49.5202,24522.0
2017-04-27 13:00:00,59.59,59.59,59.42,59.49,29160.0,49.5119,49.5119,49.3707,49.4288,29160.0
2017-04-27 13:05:00,59.49,59.52,59.42,59.46,31486.0,49.4288,49.4538,49.3707,49.4039,31486.0
2017-04-27 13:10:00,59.46,59.53,59.42,59.51,32655.0,49.4039,49.4621,49.3707,49.4455,32655.0
2017-04-27 13:15:00,59.5,59.5,59.36,59.4,38996.0,49.4371,49.4371,49.3208,49.3541,38996.0
2017-04-27 13:20:00,59.41,59.52,59.41,59.47,44654.0,49.3624,49.4538,49.3624,49.4122,44654.0
2017-04-27 13:25:00,59.46,59.56,59.44,59.53,21235.0,49.4039,49.487,49.3873,49.4621,21235.0
2017-04-27 13:30:00,59.52,59.53,59.45,59.47,26124.0,49.4538,49.4621,49.3956,49.4122,26124.0
2017-04-27 13:35:00,59.47,59.52,59.38,59.51,27492.0,49.4122,49.4538,49.3374,49.4455,27492.0
2017-04-27 13:40:00,59.52,59.55,59.36,59.39,36395.0,49.4538,49.4787,49.3208,49.3458,36395.0
2017-04-27 13:45:00,59.39,59.46,59.36,59.41,40081.0,49.3458,49.4039,49.3208,49.3624,40081.0
2017-04-27 13:50:00,59.43,59.45,59.37,59.44,52140.0,49.379,49.3956,49.3291,49.3873,52140.0
2017-04-27 13:55:00,59.44,59.57,59.44,59.49,68264.0,49.3873,49.4953,49.3873,49.4288,68264.0
2017-04-27 14:00:00,59.5,59.59,59.49,59.59,31497.0,49.4371,49.5119,49.4288,49.5119,31497.0
2017-04-27 14:05:00,59.59,59.59,59.52,59.55,32316.0,49.5119,49.5119,49.4538,49.4787,32316.0
2017-04-27 14:10:00,59.55,59.56,59.4,59.41,28162.0,49.4787,49.487,49.3541,49.3624,28162.0
2017-04-27 14:15:00,59.43,59.46,59.35,59.38,34842.0,49.379,49.4039,49.3125,49.3374,34842.0
2017-04-27 14:20:00,59.38,59.38,59.33,59.36,30537.0,49.3374,49.3374,49.2959,49.3208,30537.0
2017-04-27 14:25:00,59.33,59.47,59.32,59.42,30121.0,49.2959,49.4122,49.2876,49.3707,30121.0
2017-04-27 14:30:00,59.43,59.63,59.43,59.62,43681.0,49.379,49.5452,49.379,49.5369,43681.0
2017-04-27 14:35:00,59.62,59.63,59.52,59.58,25580.0,49.5369,49.5452,49.4538,49.5036,25580.0
2017-04-27 14:40:00,59.58,59.63,59.53,59.56,34903.0,49.5036,49.5452,49.4621,49.487,34903.0
2017-04-27 14:45:00,59.57,59.62,59.49,59.62,30759.0,49.4953,49.5369,49.4288,49.5369,30759.0
2017-04-27 14:50:00,59.63,59.63,59.51,59.56,29684.0,49.5452,49.5452,49.4455,49.487,29684.0
2017-04-27 14:55:00,59.56,59.63,59.51,59.53,36816.0,49.487,49.5452,49.4455,49.4621,36816.0
2017-04-27 15:00:00,59.53,59.62,59.52,59.55,34450.0,49.4621,49.5369,49.4538,49.4787,34450.0
2017-04-27 15:05:00,59.55,59.58,59.46,59.49,46710.0,49.4787,49.5036,49.4039,49.4288,46710.0
2017-04-27 15:10:00,59.49,59.55,59.44,59.5,46064.0,49.4288,49.4787,49.3873,49.4371,46064.0
2017-04-27 15:15:00,59.5,59.53,59.38,59.48,85203.0,49.4371,49.4621,49.3374,49.4205,85203.0
2017-04-27 15:20:00,59.48,59.51,59.43,59.48,36945.0,49.4205,49.4455,49.379,49.4205,36945.0
2017-04-27 15:25:00,59.5,59.5,59.39,59.43,90686.0,49.4371,49.4371,49.3458,49.379,90686.0
2017-04-27 15:30:00,59.42,59.5,59.41,59.47,147995.0,49.3707,49.4371,49.3624,49.4122,147995.0
2017-04-27 15:35:00,59.48,59.48,59.37,59.39,148123.0,49.4205,49.4205,49.3291,49.3458,148123.0
2017-04-27 15:40:00,59.39,59.5,59.38,59.38,128280.0,49.3458,49.4371,49.3374,49.3374,128280.0
2017-04-27 15:45:00,59.38,59.43,59.35,59.38,137165.0,49.3374,49.379,49.3125,49.3374,137165.0
2017-04-27 15:50:00,59.38,59.38,59.25,59.27,264372.0,49.3374,49.3374,49.2294,49.246,264372.0
2017-04-27 15:55:00,59.28,59.3,59.16,59.19,410218.0,49.2544,49.271,49.1546,49.1796,410218.0
2017-04-28 09:30:00,59.33,59.5,59.15,59.25,118853.0,49.2959,49.4371,49.1463,49.2294,118853.0
2017-04-28 09:35:00,59.23,59.25,59.1,59.13,44379.0,49.2128,49.2294,49.1048,49.1297,44379.0
2017-04-28 09:40:00,59.12,59.16,58.99,59.03,40984.0,49.1214,49.1546,49.0134,49.0466,40984.0
2017-04-28 09:45:00,59.01,59.14,58.99,59.03,33452.0,49.03,49.138,49.0134,49.0466,33452.0
2017-04-28 09:50:00,59.03,59.03,58.88,58.91,23207.0,49.0466,49.0466,48.922,48.9469,23207.0
2017-04-28 09:55:00,58.92,59.02,58.75,58.78,35124.0,48.9552,49.0383,48.814,48.8389,35124.0
2017-04-28 10:00:00,58.78,58.81,58.69,58.7,80629.0,48.8389,48.8638,48.7641,48.7724,80629.0
2017-04-28 10:05:00,58.7,58.76,58.66,58.71,46527.0,48.7724,48.8223,48.7392,48.7808,46527.0
2017-04-28 10:10:00,58.73,58.88,58.72,58.85,26334.0,48.7974,48.922,48.7891,48.8971,26334.0
2017-04-28 10:15:00,58.87,58.87,58.77,58.78,23715.0,48.9137,48.9137,48.8306,48.8389,23715.0
2017-04-28 10:20:00,58.77,58.79,58.65,58.68,44979.0,48.8306,48.8472,48.7309,48.7558,44979.0
2017-04-28 10:25:00,58.68,58.73,58.66,58.68,31827.0,48.7558,48.7974,48.7392,48.7558,31827.0
2017-04-28 10:30:00,58.68,58.79,58.64,58.73,52556.0,48.7558,48.8472,48.7226,48.7974,52556.0
2017-04-28 10:35:00,58.73,58.81,58.71,58.81,38368.0,48.7974,48.8638,48.7808,48.8638,38368.0
2017-04-28 10:40:00,58.82,58.91,58.8,58.82,26360.0,48.8722,48.9469,48.8555,48.8722,26360.0
2017-04-28 10:45:00,58.83,58.9,58.79,58.86,38748.0,48.8805,48.9386,48.8472,48.9054,38748.0
2017-04-28 10:50:00,58.86,58.88,58.8,58.87,28120.0,48.9054,48.922,48.8555,48.9137,28120.0
2017-04-28 10:55:00,58.88,58.99,58.86,58.89,63786.0,48.922,49.0134,48.9054,48.9303,63786.0
2017-04-28 11:00:00,58.87,58.87,58.79,58.83,33279.0,48.9137,48.9137,48.8472,48.8805,33279.0
2017-04-28 11:05:00,58.84,59.0,58.84,59.0,32696.0,48.8888,49.0217,48.8888,49.0217,32696.0
2017-04-28 11:10:00,59.0,59.15,58.99,59.13,37804.0,49.0217,49.1463,49.0134,49.1297,37804.0
2017-04-28 11:15:00,59.11,59.3,59.09,59.3,184632.0,49.1131,49.271,49.0965,49.271,184632.0
2017-04-28 11:20:00,59.3,59.31,59.17,59.22,40028.0,49.271,49.2793,49.163,49.2045,40028.0
2017-04-28 11:25:00,59.21,59.26,59.21,59.24,64933.0,49.1962,49.2377,49.1962,49.2211,64933.0
2017-04-28 11:30:00,59.24,59.26,59.19,59.24,32082.0,49.2211,49.2377,49.1796,49.2211,32082.0
2017-04-28 11:35:00,59.23,59.25,59.21,59.23,47558.0,49.2128,49.2294,49.1962,49.2128,47558.0
2017-04-28 11:40:00,59.23,59.26,59.21,59.25,30964.0,49.2128,49.2377,49.1962,49.2294,30964.0
2017-04-28 11:45:00,59.25,59.32,59.25,59.31,37577.0,49.2294,49.2876,49.2294,49.2793,37577.0
2017-04-28 11:50:00,59.3,59.35,59.28,59.3,20131.0,49.271,49.3125,49.2544,49.271,20131.0
2017-04-28 11:55:00,59.3,59.35,59.25,59.35,44981.0,49.271,49.3125,49.2294,49.3125,44981.0
2017-04-28 12:00:00,59.36,59.37,59.33,59.35,25965.0,49.3208,49.3291,49.2959,49.3125,25965.0
2017-04-28 12:05:00,59.36,59.37,59.34,59.35,29314.0,49.3208,49.3291,49.3042,49.3125,29314.0
2017-04-28 12:10:00,59.36,59.4,59.35,59.36,24760.0,49.3208,49.3541,49.3125,49.3208,24760.0
2017-04-28 12:15:00,59.37,59.4,59.35,59.38,24610.0,49.3291,49.3541,49.3125,49.3374,24610.0
2017-04-28 12:20:00,59.37,59.43,59.36,59.42,30352.0,49.3291,49.379,49.3208,49.3707,30352.0
2017-04-28 12:25:00,59.42,59.44,59.35,59.35,23304.0,49.3707,49.3873,49.3125,49.3125,23304.0
2017-04-28 12:30:00,59.35,59.37,59.26,59.26,21475.0,49.3125,49.3291,49.2377,49.2377,21475.0
2017-04-28 12:35:00,59.26,59.33,59.24,59.28,18104.0,49.2377,49.2959,49.2211,49.2544,18104.0
2017-04-28 12:40:00,59.28,59.3,59.22,59.27,35068.0,49.2544,49.271,49.2045,49.246,35068.0
2017-04-28 12:45:00,59.25,59.31,59.23,59.31,16440.0,49.2294,49.2793,49.2128,49.2793,16440.0
2017-04-28 12:50:00,59.32,59.36,59.3,59.3,27266.0,49.2876,49.3208,49.271,49.271,27266.0
2017-04-28 12:55:00,59.31,59.33,59.3,59.33,9343.0,49.2793,49.2959,49.271,49.2959,9343.0
2017-04-28 13:00:00,59.32,59.33,59.25,59.28,21289.0,49.2876,49.2959,49.2294,49.2544,21289.0
2017-04-28 13:05:00,59.28,59.38,59.27,59.36,30266.0,49.2544,49.3374,49.246,49.3208,30266.0
2017-04-28 13:10:00,59.36,59.38,59.34,59.35,25146.0,49.3208,49.3374,49.3042,49.3125,25146.0
2017-04-28 13:15:00,59.35,59.4,59.34,59.38,24855.0,49.3125,49.3541,49.3042,49.3374,24855.0
2017-04-28 13:20:00,59.38,59.43,59.37,59.41,21800.0,49.3374,49.379,49.3291,49.3624,21800.0
2017-04-28 13:25:00,59.41,59.5,59.4,59.44,36806.0,49.3624,49.4371,49.3541,49.3873,36806.0
2017-04-28 13:30:00,59.44,59.49,59.4,59.4,34705.0,49.3873,49.4288,49.3541,49.3541,34705.0
2017-04-28 13:35:00,59.4,59.44,59.38,59.41,22869.0,49.3541,49.3873,49.3374,49.3624,22869.0
2017-04-28 13:40:00,59.41,59.42,59.38,59.38,9059.0,49.3624,49.3707,49.3374,49.3374,9059.0
2017-04-28 13:45:00,59.39,59.43,59.35,59.41,24974.0,49.3458,49.379,49.3125,49.3624,24974.0
2017-04-28 13:50:00,59.41,59.41,59.34,59.34,14733.0,49.3624,49.3624,49.3042,49.3042,14733.0
2017-04-28 13:55:00,59.35,59.36,59.26,59.27,14852.0,49.3125,49.3208,49.2377,49.246,14852.0
2017-04-28 14:00:00,59.27,59.36,59.27,59.32,18535.0,49.246,49.3208,49.246,49.2876,18535.0
2017-04-28 14:05:00,59.32,59.32,59.25,59.28,18837.0,49.2876,49.2876,49.2294,49.2544,18837.0
2017-04-28 14:10:00,59.27,59.28,59.13,59.15,44076.0,49.246,49.2544,49.1297,49.1463,44076.0
2017-04-28 14:15:00,59.16,59.19,59.14,59.14,16399.0,49.1546,49.1796,49.138,49.138,16399.0
2017-04-28 14:20:00,59.15,59.16,59.07,59.07,23028.0,49.1463,49.1546,49.0799,49.0799,23028.0
2017-04-28 14:25:00,59.08,59.1,59.05,59.07,35059.0,49.0882,49.1048,49.0633,49.0799,35059.0
2017-04-28 14:30:00,59.08,59.11,59.06,59.08,25435.0,49.0882,49.1131,49.0716,49.0882,25435.0
2017-04-28 14:35:00,59.07,59.08,58.97,59.0,33228.0,49.0799,49.0882,48.9968,49.0217,33228.0
2017-04-28 14:40:00,59.01,59.09,59.0,59.04,40025.0,49.03,49.0965,49.0217,49.0549,40025.0
2017-04-28 14:45:00,59.03,59.05,58.99,59.0,23007.0,49.0466,49.0633,49.0134,49.0217,23007.0
2017-04-28 14:50:00,59.01,59.04,58.99,59.02,20507.0,49.03,49.0549,49.0134,49.0383,20507.0
2017-04-28 14:55:00,59.02,59.06,59.0,59.02,22107.0,49.0383,49.0716,49.0217,49.0383,22107.0
2017-04-28 15:00:00,59.01,59.03,59.0,59.01,15316.0,49.03,49.0466,49.0217,49.03,15316.0
2017-04-28 15:05:00,59.02,59.07,59.02,59.04,22057.0,49.0383,49.0799,49.0383,49.0549,22057.0
2017-04-28 15:10:00,59.04,59.08,59.03,59.08,24901.0,49.0549,49.0882,49.0466,49.0882,24901.0
2017-04-28 15:15:00,59.08,59.11,59.07,59.1,32014.0,49.0882,49.1131,49.0799,49.1048,32014.0
2017-04-28 15:20:00,59.1,59.1,59.0,59.02,60129.0,49.1048,49.1048,49.0217,49.0383,60129.0
2017-04-28 15:25:00,59.02,59.04,58.99,59.02,62500.0,49.0383,49.0549,49.0134,49.0383,62500.0
2017-04-28 15:30:00,59.02,59.08,59.01,59.08,34100.0,49.0383,49.0882,49.03,49.0882,34100.0
2017-04-28 15:35:00,59.07,59.07,59.03,59.04,43988.0,49.0799,49.0799,49.0466,49.0549,43988.0
2017-04-28 15:40:00,59.04,59.06,58.97,58.97,59140.0,49.0549,49.0716,48.9968,48.9968,59140.0
2017-04-28 15:45:00,58.97,59.03,58.96,59.0,133963.0,48.9968,49.0466,48.9885,49.0217,133963.0
2017-04-28 15:50:00,59.0,59.02,58.97,59.0,142620.0,49.0217,49.0383,48.9968,49.0217,142620.0
2017-04-28 15:55:00,59.01,59.04,58.97,58.98,221317.0,49.03,49.0549,48.9968,49.0051,221317.0
2017-05-01 09:30:00,59.28,59.36,59.07,59.08,70602.0,49.2544,49.3208,49.0799,49.0882,70602.0
2017-05-01 09:35:00,59.07,59.09,58.86,58.91,52696.0,49.0799,49.0965,48.9054,48.9469,52696.0
2017-05-01 09:40:00,58.94,59.12,58.86,59.12,49513.0,48.9719,49.1214,48.9054,49.1214,49513.0
2017-05-01 09:45:00,59.14,59.2,59.05,59.15,32332.0,49.138,49.1879,49.0633,49.1463,32332.0
2017-05-01 09:50:00,59.16,59.24,59.13,59.21,14327.0,49.1546,49.2211,49.1297,49.1962,14327.0
2017-05-01 09:55:00,59.21,59.34,59.19,59.32,31282.0,49.1962,49.3042,49.1796,49.2876,31282.0
2017-05-01 10:00:00,59.32,59.35,59.18,59.23,59216.0,49.2876,49.3125,49.1713,49.2128,59216.0
2017-05-01 10:05:00,59.24,59.32,59.24,59.29,30664.0,49.2211,49.2876,49.2211,49.2627,30664.0
2017-05-01 10:10:00,59.29,59.32,59.24,59.3,22777.0,49.2627,49.2876,49.2211,49.271,22777.0
2017-05-01 10:15:00,59.29,59.33,59.27,59.32,28351.0,49.2627,49.2959,49.246,49.2876,28351.0
2017-05-01 10:20:00,59.32,59.32,59.24,59.28,15955.0,49.2876,49.2876,49.2211,49.2544,15955.0
2017-05-01 10:25:00,59.27,59.33,59.24,59.26,26294.0,49.246,49.2959,49.2211,49.2377,26294.0
2017-05-01 10:30:00,59.26,59.3,59.25,59.3,21725.0,49.2377,49.271,49.2294,49.271,21725.0
2017-05-01 10:35:00,59.3,59.4,59.27,59.35,46685.0,49.271,49.3541,49.246,49.3125,46685.0
2017-05-01 10:40:00,59.36,59.44,59.35,59.38,28220.0,49.3208,49.3873,49.3125,49.3374,28220.0
2017-05-01 10:45:00,59.38,59.45,59.35,59.44,15615.0,49.3374,49.3956,49.3125,49.3873,15615.0
2017-05-01 10:50:00,59.45,59.5,59.42,59.43,59069.0,49.3956,49.4371,49.3707,49.379,59069.0
2017-05-01 10:55:00,59.43,59.5,59.43,59.49,27200.0,49.379,49.4371,49.379,49.4288,27200.0
2017-05-01 11:00:00,59.48,59.67,59.46,59.67,77893.0,49.4205,49.5784,49.4039,49.5784,77893.0
2017-05-01 11:05:00,59.68,59.68,59.6,59.62,29705.0,49.5867,49.5867,49.5202,49.5369,29705.0
2017-05-01 11:10:00,59.62,59.69,59.61,59.68,90950.0,49.5369,49.595,49.5285,49.5867,90950.0
2017-05-01 11:15:00,59.67,59.68,59.55,59.59,43506.0,49.5784,49.5867,49.4787,49.5119,43506.0
2017-05-01 11:20:00,59.59,59.59,59.51,59.51,25227.0,49.5119,49.5119,49.4455,49.4455,25227.0
2017-05-01 11:25:00,59.52,59.52,59.45,59.48,36503.0,49.4538,49.4538,49.3956,49.4205,36503.0
2017-05-01 11:30:00,59.48,59.53,59.47,59.51,20020.0,49.4205,49.4621,49.4122,49.4455,20020.0
2017-05-01 11:35:00,59.51,59.6,59.5,59.58,20024.0,49.4455,49.5202,49.4371,49.5036,20024.0
2017-05-01 11:40:00,59.58,59.65,59.58,59.62,23194.0,49.5036,49.5618,49.5036,49.5369,23194.0
2017-05-01 11:45:00,59.63,59.66,59.6,59.61,33512.0,49.5452,49.5701,49.5202,49.5285,33512.0
2017-05-01 11:50:00,59.6,59.64,59.58,59.58,20853.0,49.5202,49.5535,49.5036,49.5036,20853.0
2017-05-01 11:55:00,59.58,59.65,59.58,59.61,27942.0,49.5036,49.5618,49.5036,49.5285,27942.0
2017-05-01 12:00:00,59.61,59.63,59.54,59.55,19069.0,49.5285,49.5452,49.4704,49.4787,19069.0
2017-05-01 12:05:00,59.55,59.55,59.5,59.5,10417.0,49.4787,49.4787,49.4371,49.4371,10417.0
2017-05-01 12:10:00,59.5,59.55,59.5,59.53,17955.0,49.4371,49.4787,49.4371,49.4621,17955.0
2017-05-01 12:15:00,59.53,59.56,59.5,59.55,10814.0,49.4621,49.487,49.4371,49.4787,10814.0
2017-05-01 12:20:00,59.54,59.55,59.48,59.54,23294.0,49.4704,49.4787,49.4205,49.4704,23294.0
2017-05-01 12:25:00,59.55,59.56,59.52,59.56,10764.0,49.4787,49.487,49.4538,49.487,10764.0
2017-05-01 12:30:00,59.55,59.59,59.54,59.57,37476.0,49.4787,49.5119,49.4704,49.4953,37476.0
2017-05-01 12:35:00,59.56,59.62,59.55,59.61,15990.0,49.487,49.5369,49.4787,49.5285,15990.0
2017-05-01 12:40:00,59.61,59.63,59.6,59.62,14541.0,49.5285,49.5452,49.5202,49.5369,14541.0
2017-05-01 12:45:00,59.63,59.63,59.59,59.59,17215.0,49.5452,49.5452,49.5119,49.5119,17215.0
2017-05-01 12:50:00,59.59,59.65,59.58,59.64,26288.0,49.5119,49.5618,49.5036,49.5535,26288.0
2017-05-01 12:55:00,59.64,59.65,59.62,59.63,12488.0,49.5535,49.5618,49.5369,49.5452,12488.0
2017-05-01 13:00:00,59.63,59.68,59.62,59.64,35099.0,49.5452,49.5867,49.5369,49.5535,35099.0
2017-05-01 13:05:00,59.64,59.7,59.63,59.69,23161.0,49.5535,49.6033,49.5452,49.595,23161.0
2017-05-01 13:10:00,59.7,59.76,59.69,59.75,32084.0,49.6033,49.6532,49.595,49.6449,32084.0
2017-05-01 13:15:00,59.74,59.8,59.73,59.76,22336.0,49.6366,49.6864,49.6282,49.6532,22336.0
2017-05-01 13:20:00,59.77,59.77,59.73,59.76,13469.0,49.6615,49.6615,49.6282,49.6532,13469.0
2017-05-01 13:25:00,59.75,59.76,59.7,59.73,47972.0,49.6449,49.6532,49.6033,49.6282,47972.0
2017-05-01 13:30:00,59.72,59.74,59.7,59.74,21462.0,49.6199,49.6366,49.6033,49.6366,21462.0
2017-05-01 13:35:00,59.74,59.75,59.73,59.73,12695.0,49.6366,49.6449,49.6282,49.6282,12695.0
2017-05-01 13:40:00,59.74,59.79,59.73,59.76,24815.0,49.6366,49.6781,49.6282,49.6532,24815.0
2017-05-01 13:45:00,59.77,59.8,59.76,59.79,25832.0,49.6615,49.6864,49.6532,49.6781,25832.0
2017-05-01 13:50:00,59.78,59.8,59.77,59.77,14444.0,49.6698,49.6864,49.6615,49.6615,14444.0
2017-05-01 13:55:00,59.77,59.8,59.77,59.78,17847.0,49.6615,49.6864,49.6615,49.6698,17847.0
2017-05-01 14:00:00,59.79,59.85,59.79,59.82,34695.0,49.6781,49.728,49.6781,49.703,34695.0
2017-05-01 14:05:00,59.82,59.83,59.78,59.79,18855.0,49.703,49.7113,49.6698,49.6781,18855.0
2017-05-01 14:10:00,59.8,59.83,59.78,59.82,31567.0,49.6864,49.7113,49.6698,49.703,31567.0
2017-05-01 14:15:00,59.82,59.83,59.7,59.73,40006.0,49.703,49.7113,49.6033,49.6282,40006.0
2017-05-01 14:20:00,59.72,59.77,59.7,59.74,74530.0,49.6199,49.6615,49.6033,49.6366,74530.0
2017-05-01 14:25:00,59.74,59.74,59.69,59.7,30114.0,49.6366,49.6366,49.595,49.6033,30114.0
2017-05-01 14:30:00,59.7,59.77,59.7,59.75,26252.0,49.6033,49.6615,49.6033,49.6449,26252.0
2017-05-01 14:35:00,59.75,59.76,59.7,59.73,28998.0,49.6449,49.6532,49.6033,49.6282,28998.0
2017-05-01 14:40:00,59.73,59.76,59.72,59.73,26957.0,49.6282,49.6532,49.6199,49.6282,26957.0
2017-05-01 14:45:00,59.72,59.78,59.72,59.77,29834.0,49.6199,49.6698,49.6199,49.6615,29834.0
2017-05-01 14:50:00,59.77,59.78,59.75,59.76,22781.0,49.6615,49.6698,49.6449,49.6532,22781.0
2017-05-01 14:55:00,59.75,59.84,59.72,59.77,76679.0,49.6449,49.7196,49.6199,49.6615,76679.0
2017-05-01 15:00:00,59.77,59.82,59.76,59.76,20739.0,49.6615,49.703,49.6532,49.6532,20739.0
2017-05-01 15:05:00,59.77,59.8,59.73,59.76,32093.0,49.6615,49.6864,49.6282,49.6532,32093.0
2017-05-01 15:10:00,59.76,59.77,59.71,59.72,27216.0,49.6532,49.6615,49.6116,49.6199,27216.0
2017-05-01 15:15:00,59.72,59.72,59.64,59.64,60101.0,49.6199,49.6199,49.5535,49.5535,60101.0
2017-05-01 15:20:00,59.62,59.63,59.56,59.6,49897.0,49.5369,49.5452,49.487,49.5202,49897.0
2017-05-01 15:25:00,59.59,59.61,59.57,59.6,55107.0,49.5119,49.5285,49.4953,49.5202,55107.0
2017-05-01 15:30:00,59.61,59.65,59.58,59.65,101340.0,49.5285,49.5618,49.5036,49.5618,101340.0
2017-05-01 15:35:00,59.64,59.67,59.61,59.62,54201.0,49.5535,49.5784,49.5285,49.5369,54201.0
2017-05-01 15:40:00,59.61,59.67,59.59,59.65,84224.0,49.5285,49.5784,49.5119,49.5618,84224.0
2017-05-01 15:45:00,59.64,59.64,59.56,59.57,93067.0,49.5535,49.5535,49.487,49.4953,93067.0
2017-05-01 15:50:00,59.56,59.56,59.47,59.47,121668.0,49.487,49.487,49.4122,49.4122,121668.0
2017-05-01 15:55:00,59.47,59.49,59.37,59.38,254939.0,49.4122,49.4288,49.3291,49.3374,254939.0
2017-05-02 09:30:00,59.47,59.74,59.43,59.43,62677.0,49.4122,49.6366,49.379,49.379,62677.0
2017-05-02 09:35:00,59.48,59.57,59.41,59.56,82506.0,49.4205,49.4953,49.3624,49.487,82506.0
2017-05-02 09:40:00,59.59,59.59,59.43,59.44,46728.0,49.5119,49.5119,49.379,49.3873,46728.0
2017-05-02 09:45:00,59.42,59.42,59.18,59.2,53285.0,49.3707,49.3707,49.1713,49.1879,53285.0
2017-05-02 09:50:00,59.21,59.37,59.21,59.33,41870.0,49.1962,49.3291,49.1962,49.2959,41870.0
2017-05-02 09:55:00,59.33,59.36,59.24,59.26,18111.0,49.2959,49.3208,49.2211,49.2377,18111.0
2017-05-02 10:00:00,59.27,59.32,59.23,59.27,22069.0,49.246,49.2876,49.2128,49.246,22069.0
2017-05-02 10:05:00,59.27,59.33,59.26,59.33,19016.0,49.246,49.2959,49.2377,49.2959,19016.0
2017-05-02 10:10:00,59.33,59.41,59.32,59.36,17610.0,49.2959,49.3624,49.2876,49.3208,17610.0
2017-05-02 10:15:00,59.36,59.38,59.35,59.36,16433.0,49.3208,49.3374,49.3125,49.3208,16433.0
2017-05-02 10:20:00,59.37,59.44,59.33,59.44,18816.0,49.3291,49.3873,49.2959,49.3873,18816.0
2017-05-02 10:25:00,59.43,59.52,59.4,59.48,22549.0,49.379,49.4538,49.3541,49.4205,22549.0
2017-05-02 10:30:00,59.48,59.48,59.36,59.39,22692.0,49.4205,49.4205,49.3208,49.3458,22692.0
2017-05-02 10:35:00,59.4,59.43,59.32,59.35,28692.0,49.3541,49.379,49.2876,49.3125,28692.0
2017-05-02 10:40:00,59.36,59.37,59.27,59.29,15479.0,49.3208,49.3291,49.246,49.2627,15479.0
2017-05-02 10:45:00,59.3,59.35,59.27,59.32,19185.0,49.271,49.3125,49.246,49.2876,19185.0
2017-05-02 10:50:00,59.31,59.39,59.31,59.36,23678.0,49.2793,49.3458,49.2793,49.3208,23678.0
2017-05-02 10:55:00,59.37,59.48,59.37,59.44,31891.0,49.3291,49.4205,49.3291,49.3873,31891.0
2017-05-02 11:00:00,59.43,59.51,59.42,59.46,30205.0,49.379,49.4455,49.3707,49.4039,30205.0
2017-05-02 11:05:00,59.45,59.52,59.45,59.5,31785.0,49.3956,49.4538,49.3956,49.4371,31785.0
2017-05-02 11:10:00,59.49,59.56,59.45,59.56,28295.0,49.4288,49.487,49.3956,49.487,28295.0
2017-05-02 11:15:00,59.56,59.58,59.5,59.58,23504.0,49.487,49.5036,49.4371,49.5036,23504.0
2017-05-02 11:20:00,59.57,59.58,59.5,59.51,20701.0,49.4953,49.5036,49.4371,49.4455,20701.0
2017-05-02 11:25:00,59.51,59.59,59.51,59.53,21560.0,49.4455,49.5119,49.4455,49.4621,21560.0
2017-05-02 11:30:00,59.53,59.53,59.38,59.42,14356.0,49.4621,49.4621,49.3374,49.3707,14356.0
2017-05-02 11:35:00,59.43,59.46,59.38,59.39,21271.0,49.379,49.4039,49.3374,49.3458,21271.0
2017-05-02 11:40:00,59.39,59.43,59.39,59.41,15689.0,49.3458,49.379,49.3458,49.3624,15689.0
2017-05-02 11:45:00,59.41,59.46,59.4,59.45,13059.0,49.3624,49.4039,49.3541,49.3956,13059.0
2017-05-02 11:50:00,59.45,59.48,59.42,59.48,34864.0,49.3956,49.4205,49.3707,49.4205,34864.0
2017-05-02 11:55:00,59.47,59.49,59.44,59.48,6761.0,49.4122,49.4288,49.3873,49.4205,6761.0
2017-05-02 12:00:00,59.47,59.52,59.47,59.51,6018.0,49.4122,49.4538,49.4122,49.4455,6018.0
2017-05-02 12:05:00,59.5,59.51,59.47,59.48,12120.0,49.4371,49.4455,49.4122,49.4205,12120.0
2017-05-02 12:10:00,59.48,59.51,59.48,59.48,25991.0,49.4205,49.4455,49.4205,49.4205,25991.0
2017-05-02 12:15:00,59.49,59.52,59.47,59.47,58672.0,49.4288,49.4538,49.4122,49.4122,58672.0
2017-05-02 12:20:00,59.48,59.5,59.47,59.48,12259.0,49.4205,49.4371,49.4122,49.4205,12259.0
2017-05-02 12:25:00,59.47,59.48,59.44,59.45,9926.0,49.4122,49.4205,49.3873,49.3956,9926.0
2017-05-02 12:30:00,59.45,59.47,59.42,59.42,11391.0,49.3956,49.4122,49.3707,49.3707,11391.0
2017-05-02 12:35:00,59.43,59.46,59.42,59.44,5852.0,49.379,49.4039,49.3707,49.3873,5852.0
2017-05-02 12:40:00,59.43,59.49,59.42,59.42,11678.0,49.379,49.4288,49.3707,49.3707,11678.0
2017-05-02 12:45:00,59.43,59.43,59.37,59.38,15686.0,49.379,49.379,49.3291,49.3374,15686.0
2017-05-02 12:50:00,59.37,59.41,59.36,59.37,9311.0,49.3291,49.3624,49.3208,49.3291,9311.0
2017-05-02 12:55:00,59.36,59.41,59.35,59.39,11751.0,49.3208,49.3624,49.3125,49.3458,11751.0
2017-05-02 13:00:00,59.38,59.39,59.37,59.39,13794.0,49.3374,49.3458,49.3291,49.3458,13794.0
2017-05-02 13:05:00,59.4,59.41,59.37,59.4,22043.0,49.3541,49.3624,49.3291,49.3541,22043.0
2017-05-02 13:10:00,59.4,59.41,59.38,59.4,19004.0,49.3541,49.3624,49.3374,49.3541,19004.0
2017-05-02 13:15:00,59.39,59.41,59.38,59.41,23480.0,49.3458,49.3624,49.3374,49.3624,23480.0
2017-05-02 13:20:00,59.4,59.41,59.37,59.38,11926.0,49.3541,49.3624,49.3291,49.3374,11926.0
2017-05-02 13:25:00,59.38,59.41,59.37,59.4,17797.0,49.3374,49.3624,49.3291,49.3541,17797.0
2017-05-02 13:30:00,59.39,59.4,59.37,59.38,10243.0,49.3458,49.3541,49.3291,49.3374,10243.0
2017-05-02 13:35:00,59.39,59.4,59.36,59.37,18928.0,49.3458,49.3541,49.3208,49.3291,18928.0
2017-05-02 13:40:00,59.36,59.4,59.35,59.35,9292.0,49.3208,49.3541,49.3125,49.3125,9292.0
2017-05-02 13:45:00,59.36,59.36,59.3,59.31,35508.0,49.3208,49.3208,49.271,49.2793,35508.0
2017-05-02 13:50:00,59.3,59.32,59.26,59.3,18607.0,49.271,49.2876,49.2377,49.271,18607.0
2017-05-02 13:55:00,59.29,59.3,59.26,59.29,8205.0,49.2627,49.271,49.2377,49.2627,8205.0
2017-05-02 14:00:00,59.28,59.3,59.28,59.29,8155.0,49.2544,49.271,49.2544,49.2627,8155.0
2017-05-02 14:05:00,59.29,59.31,59.28,59.29,19060.0,49.2627,49.2793,49.2544,49.2627,19060.0
2017-05-02 14:10:00,59.29,59.34,59.28,59.33,33591.0,49.2627,49.3042,49.2544,49.2959,33591.0
2017-05-02 14:15:00,59.34,59.34,59.32,59.33,11806.0,49.3042,49.3042,49.2876,49.2959,11806.0
2017-05-02 14:20:00,59.32,59.34,59.28,59.31,26905.0,49.2876,49.3042,49.2544,49.2793,26905.0
2017-05-02 14:25:00,59.3,59.32,59.28,59.29,13755.0,49.271,49.2876,49.2544,49.2627,13755.0
2017-05-02 14:30:00,59.29,59.3,59.25,59.26,14459.0,49.2627,49.271,49.2294,49.2377,14459.0
2017-05-02 14:35:00,59.25,59.27,59.22,59.26,40228.0,49.2294,49.246,49.2045,49.2377,40228.0
2017-05-02 14:40:00,59.25,59.29,59.23,59.29,16414.0,49.2294,49.2627,49.2128,49.2627,16414.0
2017-05-02 14:45:00,59.28,59.28,59.24,59.27,27764.0,49.2544,49.2544,49.2211,49.246,27764.0
2017-05-02 14:50:00,59.26,59.27,59.24,59.24,18364.0,49.2377,49.246,49.2211,49.2211,18364.0
2017-05-02 14:55:00,59.24,59.26,59.23,59.23,17412.0,49.2211,49.2377,49.2128,49.2128,17412.0
2017-05-02 15:00:00,59.23,59.27,59.22,59.26,17307.0,49.2128,49.246,49.2045,49.2377,17307.0
2017-05-02 15:05:00,59.26,59.28,59.25,59.28,24109.0,49.2377,49.2544,49.2294,49.2544,24109.0
2017-05-02 15:10:00,59.28,59.34,59.25,59.32,18649.0,49.2544,49.3042,49.2294,49.2876,18649.0
2017-05-02 15:15:00,59.32,59.35,59.31,59.31,13043.0,49.2876,49.3125,49.2793,49.2793,13043.0
2017-05-02 15:20:00,59.32,59.32,59.29,59.3,17202.0,49.2876,49.2876,49.2627,49.271,17202.0
2017-05-02 15:25:00,59.3,59.35,59.28,59.3,31124.0,49.271,49.3125,49.2544,49.271,31124.0
2017-05-02 15:30:00,59.29,59.29,59.24,59.25,41192.0,49.2627,49.2627,49.2211,49.2294,41192.0
2017-05-02 15:35:00,59.24,59.25,59.2,59.23,48361.0,49.2211,49.2294,49.1879,49.2128,48361.0
2017-05-02 15:40:00,59.23,59.24,59.17,59.17,32851.0,49.2128,49.2211,49.163,49.163,32851.0
2017-05-02 15:45:00,59.18,59.22,59.18,59.19,59451.0,49.1713,49.2045,49.1713,49.1796,59451.0
2017-05-02 15:50:00,59.2,59.22,59.19,59.2,110675.0,49.1879,49.2045,49.1796,49.1879,110675.0
2017-05-02 15:55:00,59.2,59.22,59.18,59.19,179375.0,49.1879,49.2045,49.1713,49.1796,179375.0
2017-05-03 09:30:00,59.22,59.31,59.17,59.27,28517.0,49.2045,49.2793,49.163,49.246,28517.0
2017-05-03 09:35:00,59.27,59.33,59.11,59.16,19238.0,49.246,49.2959,49.1131,49.1546,19238.0
2017-05-03 09:40:00,59.17,59.2,59.14,59.2,12810.0,49.163,49.1879,49.138,49.1879,12810.0
2017-05-03 09:45:00,59.22,59.25,59.17,59.17,18450.0,49.2045,49.2294,49.163,49.163,18450.0
2017-05-03 09:50:00,59.16,59.19,58.97,58.97,18069.0,49.1546,49.1796,48.9968,48.9968,18069.0
2017-05-03 09:55:00,58.99,59.03,58.85,58.95,47323.0,49.0134,49.0466,48.8971,48.9802,47323.0
2017-05-03 10:00:00,58.95,58.95,58.87,58.9,33073.0,48.9802,48.9802,48.9137,48.9386,33073.0
2017-05-03 10:05:00,58.89,58.91,58.84,58.91,32994.0,48.9303,48.9469,48.8888,48.9469,32994.0
2017-05-03 10:10:00,58.9,58.95,58.86,58.93,15859.0,48.9386,48.9802,48.9054,48.9635,15859.0
2017-05-03 10:15:00,58.94,59.0,58.94,58.99,48888.0,48.9719,49.0217,48.9719,49.0134,48888.0
2017-05-03 10:20:00,58.98,59.16,58.98,59.12,28892.0,49.0051,49.1546,49.0051,49.1214,28892.0
2017-05-03 10:25:00,59.13,59.2,59.11,59.2,12134.0,49.1297,49.1879,49.1131,49.1879,12134.0
2017-05-03 10:30:00,59.18,59.19,59.02,59.05,15499.0,49.1713,49.1796,49.0383,49.0633,15499.0
2017-05-03 10:35:00,59.06,59.06,58.99,59.0,7714.0,49.0716,49.0716,49.0134,49.0217,7714.0
2017-05-03 10:40:00,58.98,59.01,58.93,58.98,9717.0,49.0051,49.03,48.9635,49.0051,9717.0
2017-05-03 10:45:00,58.99,59.01,58.91,58.97,11425.0,49.0134,49.03,48.9469,48.9968,11425.0
2017-05-03 10:50:00,58.97,59.0,58.83,58.87,27323.0,48.9968,49.0217,48.8805,48.9137,27323.0
2017-05-03 10:55:00,58.86,58.98,58.86,58.98,7047.0,48.9054,49.0051,48.9054,49.0051,7047.0
2017-05-03 11:00:00,58.98,59.0,58.9,58.91,15912.0,49.0051,49.0217,48.9386,48.9469,15912.0
2017-05-03 11:05:00,58.91,58.94,58.89,58.93,8781.0,48.9469,48.9719,48.9303,48.9635,8781.0
2017-05-03 11:10:00,58.94,58.94,58.86,58.87,16235.0,48.9719,48.9719,48.9054,48.9137,16235.0
2017-05-03 11:15:00,58.88,58.93,58.88,58.92,9159.0,48.922,48.9635,48.922,48.9552,9159.0
2017-05-03 11:20:00,58.92,58.94,58.91,58.93,25426.0,48.9552,48.9719,48.9469,48.9635,25426.0
2017-05-03 11:25:00,58.92,58.92,58.89,58.92,16000.0,48.9552,48.9552,48.9303,48.9552,16000.0
2017-05-03 11:30:00,58.91,58.98,58.9,58.93,31062.0,48.9469,49.0051,48.9386,48.9635,31062.0
2017-05-03 11:35:00,58.93,59.06,58.93,59.05,24075.0,48.9635,49.0716,48.9635,49.0633,24075.0
2017-05-03 11:40:00,59.05,59.07,59.0,59.0,7981.0,49.0633,49.0799,49.0217,49.0217,7981.0
2017-05-03 11:45:00,59.0,59.01,58.98,59.0,8664.0,49.0217,49.03,49.0051,49.0217,8664.0
2017-05-03 11:50:00,59.0,59.03,58.99,59.03,23372.0,49.0217,49.0466,49.0134,49.0466,23372.0
2017-05-03 11:55:00,59.03,59.06,59.02,59.06,15600.0,49.0466,49.0716,49.0383,49.0716,15600.0
2017-05-03 12:00:00,59.05,59.06,58.98,58.99,10870.0,49.0633,49.0716,49.0051,49.0134,10870.0
2017-05-03 12:05:00,59.0,59.04,58.97,59.04,9624.0,49.0217,49.0549,48.9968,49.0549,9624.0
2017-05-03 12:10:00,59.03,59.03,58.98,59.02,16000.0,49.0466,49.0466,49.0051,49.0383,16000.0
2017-05-03 12:15:00,59.02,59.1,59.01,59.1,9031.0,49.0383,49.1048,49.03,49.1048,9031.0
2017-05-03 12:20:00,59.1,59.11,59.08,59.09,10051.0,49.1048,49.1131,49.0882,49.0965,10051.0
2017-05-03 12:25:00,59.1,59.12,59.09,59.1,10699.0,49.1048,49.1214,49.0965,49.1048,10699.0
2017-05-03 12:30:00,59.11,59.12,59.09,59.1,11291.0,49.1131,49.1214,49.0965,49.1048,11291.0
2017-05-03 12:35:00,59.1,59.11,59.08,59.08,15777.0,49.1048,49.1131,49.0882,49.0882,15777.0
2017-05-03 12:40:00,59.07,59.14,59.07,59.13,44090.0,49.0799,49.138,49.0799,49.1297,44090.0
2017-05-03 12:45:00,59.13,59.13,59.09,59.1,7534.0,49.1297,49.1297,49.0965,49.1048,7534.0
2017-05-03 12:50:00,59.1,59.1,58.98,58.99,37881.0,49.1048,49.1048,49.0051,49.0134,37881.0
2017-05-03 12:55:00,58.99,59.01,58.97,58.99,19367.0,49.0134,49.03,48.9968,49.0134,19367.0
2017-05-03 13:00:00,59.0,59.02,58.94,58.96,25221.0,49.0217,49.0383,48.9719,48.9885,25221.0
2017-05-03 13:05:00,58.96,58.98,58.92,58.94,15478.0,48.9885,49.0051,48.9552,48.9719,15478.0
2017-05-03 13:10:00,58.94,58.97,58.93,58.96,11032.0,48.9719,48.9968,48.9635,48.9885,11032.0
2017-05-03 13:15:00,58.96,58.96,58.92,58.94,10551.0,48.9885,48.9885,48.9552,48.9719,10551.0
2017-05-03 13:20:00,58.95,58.95,58.92,58.94,9382.0,48.9802,48.9802,48.9552,48.9719,9382.0
2017-05-03 13:25:00,58.93,58.94,58.9,58.92,19181.0,48.9635,48.9719,48.9386,48.9552,19181.0
2017-05-03 13:30:00,58.92,58.93,58.87,58.87,15456.0,48.9552,48.9635,48.9137,48.9137,15456.0
2017-05-03 13:35:00,58.87,58.89,58.83,58.87,28600.0,48.9137,48.9303,48.8805,48.9137,28600.0
2017-05-03 13:40:00,58.87,58.87,58.83,58.83,13875.0,48.9137,48.9137,48.8805,48.8805,13875.0
2017-05-03 13:45:00,58.83,58.88,58.81,58.87,40000.0,48.8805,48.922,48.8638,48.9137,40000.0
2017-05-03 13:50:00,58.87,58.87,58.8,58.8,20229.0,48.9137,48.9137,48.8555,48.8555,20229.0
2017-05-03 13:55:00,58.8,58.9,58.8,58.9,15970.0,48.8555,48.9386,48.8555,48.9386,15970.0
2017-05-03 14:00:00,58.9,58.94,58.89,58.93,13351.0,48.9386,48.9719,48.9303,48.9635,13351.0
2017-05-03 14:05:00,58.94,58.97,58.94,58.96,26214.0,48.9719,48.9968,48.9719,48.9885,26214.0
2017-05-03 14:10:00,58.95,58.97,58.84,58.87,99687.0,48.9802,48.9968,48.8888,48.9137,99687.0
2017-05-03 14:15:00,58.87,58.87,58.81,58.82,16589.0,48.9137,48.9137,48.8638,48.8722,16589.0
2017-05-03 14:20:00,58.83,58.87,58.8,58.8,20102.0,48.8805,48.9137,48.8555,48.8555,20102.0
2017-05-03 14:25:00,58.81,58.89,58.78,58.87,43096.0,48.8638,48.9303,48.8389,48.9137,43096.0
2017-05-03 14:30:00,58.87,58.97,58.87,58.95,42197.0,48.9137,48.9968,48.9137,48.9802,42197.0
2017-05-03 14:35:00,58.95,58.98,58.88,58.95,60411.0,48.9802,49.0051,48.922,48.9802,60411.0
2017-05-03 14:40:00,58.95,59.09,58.95,59.09,55944.0,48.9802,49.0965,48.9802,49.0965,55944.0
2017-05-03 14:45:00,59.09,59.24,59.09,59.15,58522.0,49.0965,49.2211,49.0965,49.1463,58522.0
2017-05-03 14:50:00,59.15,59.2,59.12,59.13,23854.0,49.1463,49.1879,49.1214,49.1297,23854.0
2017-05-03 14:55:00,59.13,59.14,59.1,59.12,16147.0,49.1297,49.138,49.1048,49.1214,16147.0
2017-05-03 15:00:00,59.13,59.2,59.12,59.2,21036.0,49.1297,49.1879,49.1214,49.1879,21036.0
2017-05-03 15:05:00,59.2,59.2,59.15,59.17,22035.0,49.1879,49.1879,49.1463,49.163,22035.0
2017-05-03 15:10:00,59.17,59.21,59.16,59.2,19424.0,49.163,49.1962,49.1546,49.1879,19424.0
2017-05-03 15:15:00,59.21,59.21,59.19,59.2,38046.0,49.1962,49.1962,49.1796,49.1879,38046.0
2017-05-03 15:20:00,59.21,59.28,59.19,59.26,32178.0,49.1962,49.2544,49.1796,49.2377,32178.0
2017-05-03 15:25:00,59.26,59.28,59.2,59.28,15950.0,49.2377,49.2544,49.1879,49.2544,15950.0
2017-05-03 15:30:00,59.28,59.3,59.24,59.26,33389.0,49.2544,49.271,49.2211,49.2377,33389.0
2017-05-03 15:35:00,59.26,59.27,59.23,59.26,61386.0,49.2377,49.246,49.2128,49.2377,61386.0
2017-05-03 15:40:00,59.25,59.28,59.23,59.26,29533.0,49.2294,49.2544,49.2128,49.2377,29533.0
2017-05-03 15:45:00,59.26,59.33,59.25,59.32,52483.0,49.2377,49.2959,49.2294,49.2876,52483.0
2017-05-03 15:50:00,59.33,59.36,59.31,59.35,44671.0,49.2959,49.3208,49.2793,49.3125,44671.0
2017-05-03 15:55:00,59.35,59.36,59.28,59.3,65979.0,49.3125,49.3208,49.2544,49.271,65979.0
2017-05-04 09:30:00,59.49,59.54,59.25,59.3,42384.0,49.4288,49.4704,49.2294,49.271,42384.0
2017-05-04 09:35:00,59.28,59.32,59.03,59.12,21523.0,49.2544,49.2876,49.0466,49.1214,21523.0
2017-05-04 09:40:00,59.12,59.32,59.06,59.21,30572.0,49.1214,49.2876,49.0716,49.1962,30572.0
2017-05-04 09:45:00,59.24,59.28,59.05,59.06,20299.0,49.2211,49.2544,49.0633,49.0716,20299.0
2017-05-04 09:50:00,59.08,59.12,58.9,58.91,14728.0,49.0882,49.1214,48.9386,48.9469,14728.0
2017-05-04 09:55:00,58.94,59.08,58.94,59.0,23851.0,48.9719,49.0882,48.9719,49.0217,23851.0
2017-05-04 10:00:00,59.0,59.02,58.95,58.96,18442.0,49.0217,49.0383,48.9802,48.9885,18442.0
2017-05-04 10:05:00,58.96,59.11,58.96,59.1,23608.0,48.9885,49.1131,48.9885,49.1048,23608.0
2017-05-04 10:10:00,59.11,59.11,58.97,59.0,44096.0,49.1131,49.1131,48.9968,49.0217,44096.0
2017-05-04 10:15:00,59.0,59.03,58.97,58.99,43382.0,49.0217,49.0466,48.9968,49.0134,43382.0
2017-05-04 10:20:00,58.99,59.1,58.98,59.0,52914.0,49.0134,49.1048,49.0051,49.0217,52914.0
2017-05-04 10:25:00,58.99,59.05,58.97,58.99,57522.0,49.0134,49.0633,48.9968,49.0134,57522.0
2017-05-04 10:30:00,59.0,59.0,58.94,58.96,18253.0,49.0217,49.0217,48.9719,48.9885,18253.0
2017-05-04 10:35:00,58.96,58.99,58.96,58.98,6950.0,48.9885,49.0134,48.9885,49.0051,6950.0
2017-05-04 10:40:00,58.96,58.96,58.88,58.88,34285.0,48.9885,48.9885,48.922,48.922,34285.0
2017-05-04 10:45:00,58.88,58.94,58.88,58.93,25355.0,48.922,48.9719,48.922,48.9635,25355.0
2017-05-04 10:50:00,58.94,59.0,58.93,58.97,11198.0,48.9719,49.0217,48.9635,48.9968,11198.0
2017-05-04 10:55:00,58.95,58.96,58.86,58.88,30090.0,48.9802,48.9885,48.9054,48.922,30090.0
2017-05-04 11:00:00,58.88,58.91,58.87,58.91,23747.0,48.922,48.9469,48.9137,48.9469,23747.0
2017-05-04 11:05:00,58.91,58.95,58.91,58.91,11560.0,48.9469,48.9802,48.9469,48.9469,11560.0
2017-05-04 11:10:00,58.91,58.95,58.91,58.94,14128.0,48.9469,48.9802,48.9469,48.9719,14128.0
2017-05-04 11:15:00,58.94,59.04,58.93,58.99,18015.0,48.9719,49.0549,48.9635,49.0134,18015.0
2017-05-04 11:20:00,59.0,59.0,58.92,58.93,19786.0,49.0217,49.0217,48.9552,48.9635,19786.0
2017-05-04 11:25:00,58.93,58.95,58.9,58.92,17209.0,48.9635,48.9802,48.9386,48.9552,17209.0
2017-05-04 11:30:00,58.93,58.98,58.92,58.98,9464.0,48.9635,49.0051,48.9552,49.0051,9464.0
2017-05-04 11:35:00,58.99,59.01,58.97,58.99,23571.0,49.0134,49.03,48.9968,49.0134,23571.0
2017-05-04 11:40:00,58.99,58.99,58.94,58.95,10420.0,49.0134,49.0134,48.9719,48.9802,10420.0
2017-05-04 11:45:00,58.95,58.97,58.9,58.97,22801.0,48.9802,48.9968,48.9386,48.9968,22801.0
2017-05-04 11:50:00,58.97,59.03,58.96,58.97,14574.0,48.9968,49.0466,48.9885,48.9968,14574.0
2017-05-04 11:55:00,58.97,59.0,58.89,58.91,32994.0,48.9968,49.0217,48.9303,48.9469,32994.0
2017-05-04 12:00:00,58.91,58.96,58.86,58.86,18333.0,48.9469,48.9885,48.9054,48.9054,18333.0
2017-05-04 12:05:00,58.86,58.94,58.86,58.91,15419.0,48.9054,48.9719,48.9054,48.9469,15419.0
2017-05-04 12:10:00,58.88,58.9,58.85,58.85,15800.0,48.922,48.9386,48.8971,48.8971,15800.0
2017-05-04 12:15:00,58.84,58.85,58.78,58.79,11471.0,48.8888,48.8971,48.8389,48.8472,11471.0
2017-05-04 12:20:00,58.78,58.85,58.78,58.83,21136.0,48.8389,48.8971,48.8389,48.8805,21136.0
2017-05-04 12:25:00,58.82,58.83,58.79,58.82,33314.0,48.8722,48.8805,48.8472,48.8722,33314.0
2017-05-04 12:30:00,58.81,58.82,58.79,58.8,15971.0,48.8638,48.8722,48.8472,48.8555,15971.0
2017-05-04 12:35:00,58.8,58.8,58.74,58.75,42756.0,48.8555,48.8555,48.8057,48.814,42756.0
2017-05-04 12:40:00,58.75,58.76,58.73,58.74,8100.0,48.814,48.8223,48.7974,48.8057,8100.0
2017-05-04 12:45:00,58.74,58.76,58.73,58.76,14234.0,48.8057,48.8223,48.7974,48.8223,14234.0
2017-05-04 12:50:00,58.76,58.81,58.74,58.77,23276.0,48.8223,48.8638,48.8057,48.8306,23276.0
2017-05-04 12:55:00,58.77,58.8,58.75,58.78,14757.0,48.8306,48.8555,48.814,48.8389,14757.0
2017-05-04 13:00:00,58.78,58.8,58.77,58.78,12870.0,48.8389,48.8555,48.8306,48.8389,12870.0
2017-05-04 13:05:00,58.78,58.8,58.72,58.74,21344.0,48.8389,48.8555,48.7891,48.8057,21344.0
2017-05-04 13:10:00,58.74,58.74,58.69,58.7,12087.0,48.8057,48.8057,48.7641,48.7724,12087.0
2017-05-04 13:15:00,58.7,58.72,58.69,58.71,16643.0,48.7724,48.7891,48.7641,48.7808,16643.0
2017-05-04 13:20:00,58.71,58.73,58.7,58.72,5401.0,48.7808,48.7974,48.7724,48.7891,5401.0
2017-05-04 13:25:00,58.72,58.73,58.68,58.68,14158.0,48.7891,48.7974,48.7558,48.7558,14158.0
2017-05-04 13:30:00,58.69,58.69,58.65,58.66,24966.0,48.7641,48.7641,48.7309,48.7392,24966.0
2017-05-04 13:35:00,58.67,58.73,58.64,58.69,21132.0,48.7475,48.7974,48.7226,48.7641,21132.0
2017-05-04 13:40:00,58.69,58.7,58.65,58.66,14546.0,48.7641,48.7724,48.7309,48.7392,14546.0
2017-05-04 13:45:00,58.66,58.76,58.65,58.76,11131.0,48.7392,48.8223,48.7309,48.8223,11131.0
2017-05-04 13:50:00,58.76,58.76,58.71,58.73,14001.0,48.8223,48.8223,48.7808,48.7974,14001.0
2017-05-04 13:55:00,58.73,58.77,58.69,58.71,11134.0,48.7974,48.8306,48.7641,48.7808,11134.0
2017-05-04 14:00:00,58.71,58.8,58.71,58.77,16176.0,48.7808,48.8555,48.7808,48.8306,16176.0
2017-05-04 14:05:00,58.76,58.76,58.74,58.74,3600.0,48.8223,48.8223,48.8057,48.8057,3600.0
2017-05-04 14:10:00,58.74,58.75,58.7,58.73,12486.0,48.8057,48.814,48.7724,48.7974,12486.0
2017-05-04 14:15:00,58.73,58.74,58.66,58.68,20703.0,48.7974,48.8057,48.7392,48.7558,20703.0
2017-05-04 14:20:00,58.67,58.68,58.6,58.66,37400.0,48.7475,48.7558,48.6894,48.7392,37400.0
2017-05-04 14:25:00,58.66,58.67,58.62,58.66,35637.0,48.7392,48.7475,48.706,48.7392,35637.0
2017-05-04 14:30:00,58.66,58.66,58.58,58.59,17494.0,48.7392,48.7392,48.6727,48.681,17494.0
2017-05-04 14:35:00,58.59,58.59,58.53,58.59,32878.0,48.681,48.681,48.6312,48.681,32878.0
2017-05-04 14:40:00,58.6,58.64,58.53,58.63,35595.0,48.6894,48.7226,48.6312,48.7143,35595.0
2017-05-04 14:45:00,58.62,58.63,58.59,58.62,15943.0,48.706,48.7143,48.681,48.706,15943.0
2017-05-04 14:50:00,58.62,58.62,58.56,58.6,19148.0,48.706,48.706,48.6561,48.6894,19148.0
2017-05-04 14:55:00,58.61,58.62,58.55,58.59,13720.0,48.6977,48.706,48.6478,48.681,13720.0
2017-05-04 15:00:00,58.6,58.7,58.58,58.69,25222.0,48.6894,48.7724,48.6727,48.7641,25222.0
2017-05-04 15:05:00,58.7,58.72,58.65,58.66,14930.0,48.7724,48.7891,48.7309,48.7392,14930.0
2017-05-04 15:10:00,58.65,58.7,58.62,58.64,17491.0,48.7309,48.7724,48.706,48.7226,17491.0
2017-05-04 15:15:00,58.65,58.66,58.6,58.62,20163.0,48.7309,48.7392,48.6894,48.706,20163.0
2017-05-04 15:20:00,58.62,58.63,58.58,58.62,35401.0,48.706,48.7143,48.6727,48.706,35401.0
2017-05-04 15:25:00,58.62,58.62,58.56,58.57,25250.0,48.706,48.706,48.6561,48.6644,25250.0
2017-05-04 15:30:00,58.57,58.58,58.56,58.56,43912.0,48.6644,48.6727,48.6561,48.6561,43912.0
2017-05-04 15:35:00,58.57,58.59,58.54,58.59,33152.0,48.6644,48.681,48.6395,48.681,33152.0
2017-05-04 15:40:00,58.59,58.64,58.58,58.64,51725.0,48.681,48.7226,48.6727,48.7226,51725.0
2017-05-04 15:45:00,58.64,58.71,58.61,58.61,57957.0,48.7226,48.7808,48.6977,48.6977,57957.0
2017-05-04 15:50:00,58.62,58.68,58.61,58.62,85330.0,48.706,48.7558,48.6977,48.706,85330.0
2017-05-04 15:55:00,58.63,58.66,58.49,58.5,343597.0,48.7143,48.7392,48.598,48.6063,343597.0
2017-05-05 09:30:00,58.39,58.51,58.26,58.44,51138.0,48.5149,48.6146,48.4069,48.5564,51138.0
2017-05-05 09:35:00,58.51,58.73,58.48,58.71,34808.0,48.6146,48.7974,48.5897,48.7808,34808.0
2017-05-05 09:40:00,58.7,58.7,58.49,58.5,37510.0,48.7724,48.7724,48.598,48.6063,37510.0
2017-05-05 09:45:00,58.52,58.7,58.48,58.54,31405.0,48.6229,48.7724,48.5897,48.6395,31405.0
2017-05-05 09:50:00,58.56,58.61,58.5,58.51,44740.0,48.6561,48.6977,48.6063,48.6146,44740.0
2017-05-05 09:55:00,58.5,58.54,58.3,58.37,48216.0,48.6063,48.6395,48.4401,48.4983,48216.0
2017-05-05 10:00:00,58.38,58.51,58.38,58.39,34089.0,48.5066,48.6146,48.5066,48.5149,34089.0
2017-05-05 10:05:00,58.39,58.4,58.31,58.36,46416.0,48.5149,48.5232,48.4484,48.4899,46416.0
2017-05-05 10:10:00,58.35,58.35,58.15,58.16,52254.0,48.4816,48.4816,48.3155,48.3238,52254.0
2017-05-05 10:15:00,58.17,58.27,58.13,58.24,123838.0,48.3321,48.4152,48.2988,48.3902,123838.0
2017-05-05 10:20:00,58.26,58.53,58.26,58.53,38620.0,48.4069,48.6312,48.4069,48.6312,38620.0
2017-05-05 10:25:00,58.52,58.52,58.3,58.47,25197.0,48.6229,48.6229,48.4401,48.5813,25197.0
2017-05-05 10:30:00,58.47,58.61,58.44,58.56,26427.0,48.5813,48.6977,48.5564,48.6561,26427.0
2017-05-05 10:35:00,58.56,58.67,58.54,58.67,24009.0,48.6561,48.7475,48.6395,48.7475,24009.0
2017-05-05 10:40:00,58.68,58.77,58.67,58.76,32157.0,48.7558,48.8306,48.7475,48.8223,32157.0
2017-05-05 10:45:00,58.75,58.76,58.62,58.63,33510.0,48.814,48.8223,48.706,48.7143,33510.0
2017-05-05 10:50:00,58.64,58.72,57.89,58.07,460543.0,48.7226,48.7891,48.0994,48.249,460543.0
2017-05-05 10:55:00,58.07,58.45,58.06,58.3,189441.0,48.249,48.5647,48.2407,48.4401,189441.0
2017-05-05 11:00:00,58.36,58.39,58.09,58.16,100370.0,48.4899,48.5149,48.2656,48.3238,100370.0
2017-05-05 11:05:00,58.16,58.18,57.95,58.05,119777.0,48.3238,48.3404,48.1493,48.2324,119777.0
2017-05-05 11:10:00,58.07,58.35,57.9,58.31,135120.0,48.249,48.4816,48.1077,48.4484,135120.0
2017-05-05 11:15:00,58.32,58.57,58.24,58.47,63796.0,48.4567,48.6644,48.3902,48.5813,63796.0
2017-05-05 11:20:00,58.49,58.6,58.42,58.48,23292.0,48.598,48.6894,48.5398,48.5897,23292.0
2017-05-05 11:25:00,58.49,58.58,58.41,58.45,15897.0,48.598,48.6727,48.5315,48.5647,15897.0
2017-05-05 11:30:00,58.45,58.54,58.44,58.54,13458.0,48.5647,48.6395,48.5564,48.6395,13458.0
2017-05-05 11:35:00,58.54,58.55,58.46,58.49,16062.0,48.6395,48.6478,48.573,48.598,16062.0
2017-05-05 11:40:00,58.49,58.49,58.33,58.35,47533.0,48.598,48.598,48.465,48.4816,47533.0
2017-05-05 11:45:00,58.33,58.42,58.27,58.42,52133.0,48.465,48.5398,48.4152,48.5398,52133.0
2017-05-05 11:50:00,58.42,58.51,58.4,58.46,85307.0,48.5398,48.6146,48.5232,48.573,85307.0
2017-05-05 11:55:00,58.46,58.48,58.41,58.45,49605.0,48.573,48.5897,48.5315,48.5647,49605.0
2017-05-05 12:00:00,58.45,58.54,58.45,58.54,32098.0,48.5647,48.6395,48.5647,48.6395,32098.0
2017-05-05 12:05:00,58.55,58.63,58.55,58.63,24038.0,48.6478,48.7143,48.6478,48.7143,24038.0
2017-05-05 12:10:00,58.62,58.64,58.58,58.6,15683.0,48.706,48.7226,48.6727,48.6894,15683.0
2017-05-05 12:15:00,58.6,58.61,58.54,58.58,26023.0,48.6894,48.6977,48.6395,48.6727,26023.0
2017-05-05 12:20:00,58.58,58.62,58.57,58.57,9171.0,48.6727,48.706,48.6644,48.6644,9171.0
2017-05-05 12:25:00,58.57,58.69,58.57,58.68,21281.0,48.6644,48.7641,48.6644,48.7558,21281.0
2017-05-05 12:30:00,58.69,58.69,58.61,58.67,23357.0,48.7641,48.7641,48.6977,48.7475,23357.0
2017-05-05 12:35:00,58.67,58.71,58.65,58.67,17288.0,48.7475,48.7808,48.7309,48.7475,17288.0
2017-05-05 12:40:00,58.66,58.82,58.66,58.79,51630.0,48.7392,48.8722,48.7392,48.8472,51630.0
2017-05-05 12:45:00,58.77,58.84,58.76,58.82,28685.0,48.8306,48.8888,48.8223,48.8722,28685.0
2017-05-05 12:50:00,58.8,58.8,58.73,58.74,28185.0,48.8555,48.8555,48.7974,48.8057,28185.0
2017-05-05 12:55:00,58.73,58.74,58.65,58.71,18144.0,48.7974,48.8057,48.7309,48.7808,18144.0
2017-05-05 13:00:00,58.72,58.73,58.7,58.72,63029.0,48.7891,48.7974,48.7724,48.7891,63029.0
2017-05-05 13:05:00,58.71,58.75,58.71,58.73,6031.0,48.7808,48.814,48.7808,48.7974,6031.0
2017-05-05 13:10:00,58.71,58.73,58.67,58.72,16797.0,48.7808,48.7974,48.7475,48.7891,16797.0
2017-05-05 13:15:00,58.72,58.76,58.7,58.73,13297.0,48.7891,48.8223,48.7724,48.7974,13297.0
2017-05-05 13:20:00,58.74,58.78,58.7,58.74,10829.0,48.8057,48.8389,48.7724,48.8057,10829.0
2017-05-05 13:25:00,58.75,58.78,58.74,58.78,11941.0,48.814,48.8389,48.8057,48.8389,11941.0
2017-05-05 13:30:00,58.77,58.81,58.75,58.75,23559.0,48.8306,48.8638,48.814,48.814,23559.0
2017-05-05 13:35:00,58.75,58.78,58.74,58.78,8830.0,48.814,48.8389,48.8057,48.8389,8830.0
2017-05-05 13:40:00,58.79,58.84,58.77,58.83,48423.0,48.8472,48.8888,48.8306,48.8805,48423.0
2017-05-05 13:45:00,58.82,58.85,58.8,58.85,10404.0,48.8722,48.8971,48.8555,48.8971,10404.0
2017-05-05 13:50:00,58.84,58.91,58.83,58.91,36193.0,48.8888,48.9469,48.8805,48.9469,36193.0
2017-05-05 13:55:00,58.91,58.95,58.88,58.94,14311.0,48.9469,48.9802,48.922,48.9719,14311.0
2017-05-05 14:00:00,58.93,58.94,58.9,58.93,9323.0,48.9635,48.9719,48.9386,48.9635,9323.0
2017-05-05 14:05:00,58.94,58.94,58.85,58.87,10078.0,48.9719,48.9719,48.8971,48.9137,10078.0
2017-05-05 14:10:00,58.86,58.86,58.76,58.76,11225.0,48.9054,48.9054,48.8223,48.8223,11225.0
2017-05-05 14:15:00,58.76,58.79,58.73,58.74,13328.0,48.8223,48.8472,48.7974,48.8057,13328.0
2017-05-05 14:20:00,58.73,58.76,58.7,58.72,51280.0,48.7974,48.8223,48.7724,48.7891,51280.0
2017-05-05 14:25:00,58.72,58.81,58.71,58.76,41410.0,48.7891,48.8638,48.7808,48.8223,41410.0
2017-05-05 14:30:00,58.77,58.8,58.76,58.79,10707.0,48.8306,48.8555,48.8223,48.8472,10707.0
2017-05-05 14:35:00,58.78,58.8,58.77,58.79,8675.0,48.8389,48.8555,48.8306,48.8472,8675.0
2017-05-05 14:40:00,58.8,58.89,58.78,58.88,26954.0,48.8555,48.9303,48.8389,48.922,26954.0
2017-05-05 14:45:00,58.88,58.93,58.87,58.9,21420.0,48.922,48.9635,48.9137,48.9386,21420.0
2017-05-05 14:50:00,58.89,58.9,58.84,58.86,6602.0,48.9303,48.9386,48.8888,48.9054,6602.0
2017-05-05 14:55:00,58.86,58.86,58.78,58.79,12858.0,48.9054,48.9054,48.8389,48.8472,12858.0
2017-05-05 15:00:00,58.79,58.85,58.78,58.85,13881.0,48.8472,48.8971,48.8389,48.8971,13881.0
2017-05-05 15:05:00,58.85,58.86,58.81,58.81,21219.0,48.8971,48.9054,48.8638,48.8638,21219.0
2017-05-05 15:10:00,58.82,58.84,58.78,58.82,10736.0,48.8722,48.8888,48.8389,48.8722,10736.0
2017-05-05 15:15:00,58.81,58.84,58.8,58.82,12605.0,48.8638,48.8888,48.8555,48.8722,12605.0
2017-05-05 15:20:00,58.82,58.83,58.78,58.8,44990.0,48.8722,48.8805,48.8389,48.8555,44990.0
2017-05-05 15:25:00,58.8,58.8,58.76,58.77,29830.0,48.8555,48.8555,48.8223,48.8306,29830.0
2017-05-05 15:30:00,58.76,58.79,58.76,58.79,31447.0,48.8223,48.8472,48.8223,48.8472,31447.0
2017-05-05 15:35:00,58.78,58.79,58.74,58.74,75926.0,48.8389,48.8472,48.8057,48.8057,75926.0
2017-05-05 15:40:00,58.74,58.75,58.69,58.69,64758.0,48.8057,48.814,48.7641,48.7641,64758.0
2017-05-05 15:45:00,58.69,58.74,58.68,58.72,86396.0,48.7641,48.8057,48.7558,48.7891,86396.0
2017-05-05 15:50:00,58.73,58.74,58.7,58.71,195562.0,48.7974,48.8057,48.7724,48.7808,195562.0
2017-05-05 15:55:00,58.71,58.76,58.69,58.75,299071.0,48.7808,48.8223,48.7641,48.814,299071.0
2017-05-08 09:30:00,57.91,57.97,57.6,57.86,193419.0,48.1161,48.1659,47.8585,48.0745,193419.0
2017-05-08 09:35:00,57.86,57.86,56.82,57.15,383747.0,48.0745,48.0745,47.2104,47.4846,383747.0
2017-05-08 09:40:00,57.14,57.47,57.03,57.05,131105.0,47.4763,47.7505,47.3849,47.4015,131105.0
2017-05-08 09:45:00,57.07,57.08,56.86,56.88,169441.0,47.4181,47.4264,47.2436,47.2603,169441.0
2017-05-08 09:50:00,56.89,56.99,56.81,56.99,116574.0,47.2686,47.3516,47.2021,47.3516,116574.0
2017-05-08 09:55:00,57.0,57.01,56.85,56.98,65387.0,47.36,47.3683,47.2353,47.3433,65387.0
2017-05-08 10:00:00,57.0,57.11,56.94,56.94,75737.0,47.36,47.4514,47.3101,47.3101,75737.0
2017-05-08 10:05:00,56.94,57.08,56.94,57.0,50987.0,47.3101,47.4264,47.3101,47.36,50987.0
2017-05-08 10:10:00,57.0,57.02,56.91,56.91,41900.0,47.36,47.3766,47.2852,47.2852,41900.0
2017-05-08 10:15:00,56.92,57.0,56.89,56.99,66416.0,47.2935,47.36,47.2686,47.3516,66416.0
2017-05-08 10:20:00,56.99,57.08,56.97,57.03,49637.0,47.3516,47.4264,47.335,47.3849,49637.0
2017-05-08 10:25:00,57.04,57.04,56.92,56.96,70093.0,47.3932,47.3932,47.2935,47.3267,70093.0
2017-05-08 10:30:00,56.97,57.06,56.92,57.02,70486.0,47.335,47.4098,47.2935,47.3766,70486.0
2017-05-08 10:35:00,57.02,57.19,56.98,57.18,69497.0,47.3766,47.5178,47.3433,47.5095,69497.0
2017-05-08 10:40:00,57.19,57.2,57.13,57.16,37712.0,47.5178,47.5261,47.468,47.4929,37712.0
2017-05-08 10:45:00,57.16,57.16,57.04,57.05,40025.0,47.4929,47.4929,47.3932,47.4015,40025.0
2017-05-08 10:50:00,57.04,57.11,57.03,57.06,86521.0,47.3932,47.4514,47.3849,47.4098,86521.0
2017-05-08 10:55:00,57.06,57.12,57.06,57.12,29747.0,47.4098,47.4597,47.4098,47.4597,29747.0
2017-05-08 11:00:00,57.12,57.13,57.07,57.13,51338.0,47.4597,47.468,47.4181,47.468,51338.0
2017-05-08 11:05:00,57.13,57.16,57.1,57.14,35387.0,47.468,47.4929,47.443,47.4763,35387.0
2017-05-08 11:10:00,57.14,57.15,57.07,57.12,28014.0,47.4763,47.4846,47.4181,47.4597,28014.0
2017-05-08 11:15:00,57.12,57.12,57.07,57.12,26973.0,47.4597,47.4597,47.4181,47.4597,26973.0
2017-05-08 11:20:00,57.12,57.19,57.11,57.14,33578.0,47.4597,47.5178,47.4514,47.4763,33578.0
2017-05-08 11:25:00,57.13,57.14,57.05,57.05,42885.0,47.468,47.4763,47.4015,47.4015,42885.0
2017-05-08 11:30:00,57.05,57.17,57.02,57.11,103568.0,47.4015,47.5012,47.3766,47.4514,103568.0
2017-05-08 11:35:00,57.1,57.14,57.09,57.14,41202.0,47.443,47.4763,47.4347,47.4763,41202.0
2017-05-08 11:40:00,57.14,57.17,57.12,57.14,36814.0,47.4763,47.5012,47.4597,47.4763,36814.0
2017-05-08 11:45:00,57.13,57.14,57.07,57.11,40797.0,47.468,47.4763,47.4181,47.4514,40797.0
2017-05-08 11:50:00,57.12,57.12,57.07,57.07,35240.0,47.4597,47.4597,47.4181,47.4181,35240.0
2017-05-08 11:55:00,57.07,57.07,57.03,57.06,29064.0,47.4181,47.4181,47.3849,47.4098,29064.0
2017-05-08 12:00:00,57.06,57.06,57.03,57.04,13244.0,47.4098,47.4098,47.3849,47.3932,13244.0
2017-05-08 12:05:00,57.03,57.11,57.03,57.1,21684.0,47.3849,47.4514,47.3849,47.443,21684.0
2017-05-08 12:10:00,57.1,57.1,56.98,56.98,45095.0,47.443,47.443,47.3433,47.3433,45095.0
2017-05-08 12:15:00,56.98,57.0,56.96,56.96,23789.0,47.3433,47.36,47.3267,47.3267,23789.0
2017-05-08 12:20:00,56.96,57.03,56.95,57.01,33715.0,47.3267,47.3849,47.3184,47.3683,33715.0
2017-05-08 12:25:00,57.02,57.02,56.96,56.96,15112.0,47.3766,47.3766,47.3267,47.3267,15112.0
2017-05-08 12:30:00,56.96,56.97,56.95,56.95,17363.0,47.3267,47.335,47.3184,47.3184,17363.0
2017-05-08 12:35:00,56.96,57.02,56.94,57.01,15628.0,47.3267,47.3766,47.3101,47.3683,15628.0
2017-05-08 12:40:00,57.02,57.09,56.99,57.09,25498.0,47.3766,47.4347,47.3516,47.4347,25498.0
2017-05-08 12:45:00,57.09,57.12,57.06,57.08,25622.0,47.4347,47.4597,47.4098,47.4264,25622.0
2017-05-08 12:50:00,57.07,57.08,57.03,57.05,20561.0,47.4181,47.4264,47.3849,47.4015,20561.0
2017-05-08 12:55:00,57.04,57.09,57.03,57.09,9262.0,47.3932,47.4347,47.3849,47.4347,9262.0
2017-05-08 13:00:00,57.09,57.16,57.08,57.15,37761.0,47.4347,47.4929,47.4264,47.4846,37761.0
2017-05-08 13:05:00,57.16,57.21,57.15,57.2,21070.0,47.4929,47.5344,47.4846,47.5261,21070.0
2017-05-08 13:10:00,57.21,57.24,57.16,57.16,23041.0,47.5344,47.5594,47.4929,47.4929,23041.0
2017-05-08 13:15:00,57.17,57.18,57.14,57.17,28703.0,47.5012,47.5095,47.4763,47.5012,28703.0
2017-05-08 13:20:00,57.16,57.19,57.16,57.19,7211.0,47.4929,47.5178,47.4929,47.5178,7211.0
2017-05-08 13:25:00,57.19,57.23,57.19,57.2,16728.0,47.5178,47.5511,47.5178,47.5261,16728.0
2017-05-08 13:30:00,57.19,57.23,57.19,57.19,21324.0,47.5178,47.5511,47.5178,47.5178,21324.0
2017-05-08 13:35:00,57.2,57.2,57.11,57.16,23875.0,47.5261,47.5261,47.4514,47.4929,23875.0
2017-05-08 13:40:00,57.15,57.16,57.11,57.11,23269.0,47.4846,47.4929,47.4514,47.4514,23269.0
2017-05-08 13:45:00,57.11,57.13,57.06,57.07,25389.0,47.4514,47.468,47.4098,47.4181,25389.0
2017-05-08 13:50:00,57.09,57.11,57.06,57.1,8928.0,47.4347,47.4514,47.4098,47.443,8928.0
2017-05-08 13:55:00,57.1,57.11,57.08,57.1,8039.0,47.443,47.4514,47.4264,47.443,8039.0
2017-05-08 14:00:00,57.11,57.14,57.1,57.13,11084.0,47.4514,47.4763,47.443,47.468,11084.0
2017-05-08 14:05:00,57.14,57.18,57.13,57.18,35492.0,47.4763,47.5095,47.468,47.5095,35492.0
2017-05-08 14:10:00,57.18,57.19,57.17,57.18,17025.0,47.5095,47.5178,47.5012,47.5095,17025.0
2017-05-08 14:15:00,57.17,57.18,57.13,57.15,18935.0,47.5012,47.5095,47.468,47.4846,18935.0
2017-05-08 14:20:00,57.15,57.15,57.11,57.12,44993.0,47.4846,47.4846,47.4514,47.4597,44993.0
2017-05-08 14:25:00,57.13,57.16,57.12,57.13,23991.0,47.468,47.4929,47.4597,47.468,23991.0
2017-05-08 14:30:00,57.14,57.14,57.13,57.13,7188.0,47.4763,47.4763,47.468,47.468,7188.0
2017-05-08 14:35:00,57.14,57.14,57.13,57.14,2657.0,47.4763,47.4763,47.468,47.4763,2657.0
2017-05-08 14:40:00,57.13,57.14,57.04,57.04,28340.0,47.468,47.4763,47.3932,47.3932,28340.0
2017-05-08 14:45:00,57.05,57.09,57.02,57.07,31945.0,47.4015,47.4347,47.3766,47.4181,31945.0
2017-05-08 14:50:00,57.08,57.12,57.07,57.09,56860.0,47.4264,47.4597,47.4181,47.4347,56860.0
2017-05-08 14:55:00,57.1,57.12,57.09,57.12,13733.0,47.443,47.4597,47.4347,47.4597,13733.0
2017-05-08 15:00:00,57.12,57.15,57.1,57.13,29365.0,47.4597,47.4846,47.443,47.468,29365.0
2017-05-08 15:05:00,57.13,57.15,57.12,57.13,21335.0,47.468,47.4846,47.4597,47.468,21335.0
2017-05-08 15:10:00,57.13,57.13,57.04,57.04,19290.0,47.468,47.468,47.3932,47.3932,19290.0
2017-05-08 15:15:00,57.05,57.05,57.04,57.05,17622.0,47.4015,47.4015,47.3932,47.4015,17622.0
2017-05-08 15:20:00,57.05,57.06,57.03,57.05,30659.0,47.4015,47.4098,47.3849,47.4015,30659.0
2017-05-08 15:25:00,57.05,57.05,56.97,56.98,49159.0,47.4015,47.4015,47.335,47.3433,49159.0
2017-05-08 15:30:00,56.99,57.02,56.98,57.02,30333.0,47.3516,47.3766,47.3433,47.3766,30333.0
2017-05-08 15:35:00,57.02,57.02,56.98,57.0,45525.0,47.3766,47.3766,47.3433,47.36,45525.0
2017-05-08 15:40:00,57.0,57.04,56.99,57.02,38214.0,47.36,47.3932,47.3516,47.3766,38214.0
2017-05-08 15:45:00,57.03,57.09,57.02,57.08,97788.0,47.3849,47.4347,47.3766,47.4264,97788.0
2017-05-08 15:50:00,57.08,57.14,57.08,57.13,152222.0,47.4264,47.4763,47.4264,47.468,152222.0
2017-05-08 15:55:00,57.12,57.22,57.12,57.2,321760.0,47.4597,47.5427,47.4597,47.5261,321760.0
2017-05-09 09:30:00,57.48,57.69,57.34,57.68,114341.0,47.7588,47.9333,47.6425,47.925,114341.0
2017-05-09 09:35:00,57.69,57.71,57.5,57.5,32319.0,47.9333,47.9499,47.7754,47.7754,32319.0
2017-05-09 09:40:00,57.52,57.6,57.33,57.5,48243.0,47.792,47.8585,47.6341,47.7754,48243.0
2017-05-09 09:45:00,57.5,57.63,57.47,57.63,51481.0,47.7754,47.8834,47.7505,47.8834,51481.0
2017-05-09 09:50:00,57.63,57.7,57.59,57.63,55890.0,47.8834,47.9416,47.8502,47.8834,55890.0
2017-05-09 09:55:00,57.63,57.66,57.53,57.62,52705.0,47.8834,47.9083,47.8003,47.8751,52705.0
2017-05-09 10:00:00,57.63,57.63,57.51,57.53,41851.0,47.8834,47.8834,47.7837,47.8003,41851.0
2017-05-09 10:05:00,57.53,57.71,57.52,57.69,47125.0,47.8003,47.9499,47.792,47.9333,47125.0
2017-05-09 10:10:00,57.69,57.76,57.59,57.59,69318.0,47.9333,47.9914,47.8502,47.8502,69318.0
2017-05-09 10:15:00,57.6,57.76,57.58,57.72,32425.0,47.8585,47.9914,47.8419,47.9582,32425.0
2017-05-09 10:20:00,57.73,57.87,57.72,57.8,56327.0,47.9665,48.0828,47.9582,48.0247,56327.0
2017-05-09 10:25:00,57.8,57.83,57.73,57.73,28104.0,48.0247,48.0496,47.9665,47.9665,28104.0
2017-05-09 10:30:00,57.74,57.78,57.71,57.73,17896.0,47.9748,48.008,47.9499,47.9665,17896.0
2017-05-09 10:35:00,57.72,57.78,57.65,57.74,27312.0,47.9582,48.008,47.9,47.9748,27312.0
2017-05-09 10:40:00,57.74,57.75,57.66,57.69,22931.0,47.9748,47.9831,47.9083,47.9333,22931.0
2017-05-09 10:45:00,57.7,57.7,57.66,57.68,13847.0,47.9416,47.9416,47.9083,47.925,13847.0
2017-05-09 10:50:00,57.68,57.75,57.68,57.74,13001.0,47.925,47.9831,47.925,47.9748,13001.0
2017-05-09 10:55:00,57.75,57.8,57.74,57.8,37367.0,47.9831,48.0247,47.9748,48.0247,37367.0
2017-05-09 11:00:00,57.8,57.9,57.79,57.87,59376.0,48.0247,48.1077,48.0163,48.0828,59376.0
2017-05-09 11:05:00,57.87,57.88,57.77,57.83,21500.0,48.0828,48.0911,47.9997,48.0496,21500.0
2017-05-09 11:10:00,57.83,57.87,57.82,57.84,19430.0,48.0496,48.0828,48.0413,48.0579,19430.0
2017-05-09 11:15:00,57.83,57.89,57.81,57.82,22895.0,48.0496,48.0994,48.033,48.0413,22895.0
2017-05-09 11:20:00,57.83,57.84,57.73,57.76,18657.0,48.0496,48.0579,47.9665,47.9914,18657.0
2017-05-09 11:25:00,57.75,57.81,57.74,57.79,26656.0,47.9831,48.033,47.9748,48.0163,26656.0
2017-05-09 11:30:00,57.79,57.82,57.79,57.81,27199.0,48.0163,48.0413,48.0163,48.033,27199.0
2017-05-09 11:35:00,57.82,57.93,57.81,57.89,32656.0,48.0413,48.1327,48.033,48.0994,32656.0
2017-05-09 11:40:00,57.9,57.96,57.86,57.87,24711.0,48.1077,48.1576,48.0745,48.0828,24711.0
2017-05-09 11:45:00,57.87,57.92,57.87,57.89,7124.0,48.0828,48.1244,48.0828,48.0994,7124.0
2017-05-09 11:50:00,57.89,57.92,57.86,57.91,13169.0,48.0994,48.1244,48.0745,48.1161,13169.0
2017-05-09 11:55:00,57.91,57.92,57.84,57.86,13602.0,48.1161,48.1244,48.0579,48.0745,13602.0
2017-05-09 12:00:00,57.85,57.93,57.81,57.93,14800.0,48.0662,48.1327,48.033,48.1327,14800.0
2017-05-09 12:05:00,57.93,57.98,57.92,57.97,10190.0,48.1327,48.1742,48.1244,48.1659,10190.0
2017-05-09 12:10:00,57.96,57.97,57.95,57.95,4784.0,48.1576,48.1659,48.1493,48.1493,4784.0
2017-05-09 12:15:00,57.95,57.96,57.87,57.88,92199.0,48.1493,48.1576,48.0828,48.0911,92199.0
2017-05-09 12:20:00,57.88,57.91,57.87,57.91,8663.0,48.0911,48.1161,48.0828,48.1161,8663.0
2017-05-09 12:25:00,57.91,57.92,57.86,57.89,9429.0,48.1161,48.1244,48.0745,48.0994,9429.0
2017-05-09 12:30:00,57.9,57.91,57.86,57.88,9362.0,48.1077,48.1161,48.0745,48.0911,9362.0
2017-05-09 12:35:00,57.87,57.87,57.81,57.83,10026.0,48.0828,48.0828,48.033,48.0496,10026.0
2017-05-09 12:40:00,57.83,57.84,57.81,57.81,6385.0,48.0496,48.0579,48.033,48.033,6385.0
2017-05-09 12:45:00,57.82,57.85,57.82,57.84,9199.0,48.0413,48.0662,48.0413,48.0579,9199.0
2017-05-09 12:50:00,57.85,57.86,57.82,57.86,9153.0,48.0662,48.0745,48.0413,48.0745,9153.0
2017-05-09 12:55:00,57.86,57.9,57.83,57.89,8072.0,48.0745,48.1077,48.0496,48.0994,8072.0
2017-05-09 13:00:00,57.89,57.95,57.88,57.93,16331.0,48.0994,48.1493,48.0911,48.1327,16331.0
2017-05-09 13:05:00,57.93,57.98,57.93,57.96,15738.0,48.1327,48.1742,48.1327,48.1576,15738.0
2017-05-09 13:10:00,57.95,57.98,57.95,57.95,11990.0,48.1493,48.1742,48.1493,48.1493,11990.0
2017-05-09 13:15:00,57.95,57.97,57.93,57.96,17239.0,48.1493,48.1659,48.1327,48.1576,17239.0
2017-05-09 13:20:00,57.97,57.97,57.92,57.92,12779.0,48.1659,48.1659,48.1244,48.1244,12779.0
2017-05-09 13:25:00,57.92,57.92,57.86,57.88,10062.0,48.1244,48.1244,48.0745,48.0911,10062.0
2017-05-09 13:30:00,57.88,57.95,57.87,57.92,11529.0,48.0911,48.1493,48.0828,48.1244,11529.0
2017-05-09 13:35:00,57.92,57.97,57.92,57.94,13671.0,48.1244,48.1659,48.1244,48.141,13671.0
2017-05-09 13:40:00,57.94,57.97,57.94,57.95,6412.0,48.141,48.1659,48.141,48.1493,6412.0
2017-05-09 13:45:00,57.95,57.97,57.93,57.97,7650.0,48.1493,48.1659,48.1327,48.1659,7650.0
2017-05-09 13:50:00,57.96,57.98,57.95,57.98,14523.0,48.1576,48.1742,48.1493,48.1742,14523.0
2017-05-09 13:55:00,57.98,58.04,57.96,58.01,19776.0,48.1742,48.2241,48.1576,48.1991,19776.0
2017-05-09 14:00:00,58.03,58.14,58.01,58.1,60529.0,48.2158,48.3072,48.1991,48.2739,60529.0
2017-05-09 14:05:00,58.11,58.15,58.09,58.14,30351.0,48.2822,48.3155,48.2656,48.3072,30351.0
2017-05-09 14:10:00,58.15,58.18,58.13,58.16,34066.0,48.3155,48.3404,48.2988,48.3238,34066.0
2017-05-09 14:15:00,58.15,58.16,58.14,58.15,16371.0,48.3155,48.3238,48.3072,48.3155,16371.0
2017-05-09 14:20:00,58.16,58.18,58.13,58.17,22753.0,48.3238,48.3404,48.2988,48.3321,22753.0
2017-05-09 14:25:00,58.17,58.18,58.12,58.12,18062.0,48.3321,48.3404,48.2905,48.2905,18062.0
2017-05-09 14:30:00,58.13,58.16,58.1,58.1,20360.0,48.2988,48.3238,48.2739,48.2739,20360.0
2017-05-09 14:35:00,58.11,58.16,58.1,58.13,14110.0,48.2822,48.3238,48.2739,48.2988,14110.0
2017-05-09 14:40:00,58.13,58.19,58.12,58.18,17406.0,48.2988,48.3487,48.2905,48.3404,17406.0
2017-05-09 14:45:00,58.18,58.24,58.18,58.24,34913.0,48.3404,48.3902,48.3404,48.3902,34913.0
2017-05-09 14:50:00,58.24,58.27,58.22,58.27,23691.0,48.3902,48.4152,48.3736,48.4152,23691.0
2017-05-09 14:55:00,58.28,58.28,58.22,58.23,15364.0,48.4235,48.4235,48.3736,48.3819,15364.0
2017-05-09 15:00:00,58.23,58.26,58.23,58.26,11333.0,48.3819,48.4069,48.3819,48.4069,11333.0
2017-05-09 15:05:00,58.26,58.28,58.23,58.24,31971.0,48.4069,48.4235,48.3819,48.3902,31971.0
2017-05-09 15:10:00,58.23,58.26,58.23,58.26,39211.0,48.3819,48.4069,48.3819,48.4069,39211.0
2017-05-09 15:15:00,58.26,58.29,58.25,58.28,30097.0,48.4069,48.4318,48.3986,48.4235,30097.0
2017-05-09 15:20:00,58.27,58.29,58.26,58.27,27083.0,48.4152,48.4318,48.4069,48.4152,27083.0
2017-05-09 15:25:00,58.27,58.3,58.23,58.3,32579.0,48.4152,48.4401,48.3819,48.4401,32579.0
2017-05-09 15:30:00,58.29,58.3,58.21,58.22,34318.0,48.4318,48.4401,48.3653,48.3736,34318.0
2017-05-09 15:35:00,58.21,58.22,58.15,58.17,36761.0,48.3653,48.3736,48.3155,48.3321,36761.0
2017-05-09 15:40:00,58.17,58.17,58.08,58.09,59453.0,48.3321,48.3321,48.2573,48.2656,59453.0
2017-05-09 15:45:00,58.09,58.09,58.02,58.08,82968.0,48.2656,48.2656,48.2074,48.2573,82968.0
2017-05-09 15:50:00,58.08,58.11,58.03,58.1,66610.0,48.2573,48.2822,48.2158,48.2739,66610.0
2017-05-09 15:55:00,58.11,58.11,58.03,58.05,225955.0,48.2822,48.2822,48.2158,48.2324,225955.0
2017-05-10 09:30:00,57.99,58.09,57.9,57.98,71910.0,48.1825,48.2656,48.1077,48.1742,71910.0
2017-05-10 09:35:00,58.0,58.01,57.87,57.91,55322.0,48.1908,48.1991,48.0828,48.1161,55322.0
2017-05-10 09:40:00,57.92,57.96,57.83,57.88,37508.0,48.1244,48.1576,48.0496,48.0911,37508.0
2017-05-10 09:45:00,57.9,58.26,57.9,58.22,37945.0,48.1077,48.4069,48.1077,48.3736,37945.0
2017-05-10 09:50:00,58.24,58.29,58.21,58.26,27058.0,48.3902,48.4318,48.3653,48.4069,27058.0
2017-05-10 09:55:00,58.26,58.36,58.26,58.35,24760.0,48.4069,48.4899,48.4069,48.4816,24760.0
2017-05-10 10:00:00,58.35,58.42,58.26,58.4,41714.0,48.4816,48.5398,48.4069,48.5232,41714.0
2017-05-10 10:05:00,58.39,58.49,58.38,58.45,21841.0,48.5149,48.598,48.5066,48.5647,21841.0
2017-05-10 10:10:00,58.45,58.46,58.33,58.35,43090.0,48.5647,48.573,48.465,48.4816,43090.0
2017-05-10 10:15:00,58.35,58.35,58.22,58.31,54144.0,48.4816,48.4816,48.3736,48.4484,54144.0
2017-05-10 10:20:00,58.3,58.34,58.27,58.29,16373.0,48.4401,48.4733,48.4152,48.4318,16373.0
2017-05-10 10:25:00,58.28,58.3,58.21,58.25,29255.0,48.4235,48.4401,48.3653,48.3986,29255.0
2017-05-10 10:30:00,58.26,58.31,58.25,58.29,30519.0,48.4069,48.4484,48.3986,48.4318,30519.0
2017-05-10 10:35:00,58.3,58.38,58.3,58.31,18443.0,48.4401,48.5066,48.4401,48.4484,18443.0
2017-05-10 10:40:00,58.31,58.32,58.22,58.24,28832.0,48.4484,48.4567,48.3736,48.3902,28832.0
2017-05-10 10:45:00,58.24,58.24,58.1,58.11,54545.0,48.3902,48.3902,48.2739,48.2822,54545.0
2017-05-10 10:50:00,58.11,58.13,58.03,58.06,29875.0,48.2822,48.2988,48.2158,48.2407,29875.0
2017-05-10 10:55:00,58.05,58.07,58.02,58.06,15127.0,48.2324,48.249,48.2074,48.2407,15127.0
2017-05-10 11:00:00,58.06,58.06,57.94,57.98,25988.0,48.2407,48.2407,48.141,48.1742,25988.0
2017-05-10 11:05:00,57.98,58.0,57.88,57.91,43698.0,48.1742,48.1908,48.0911,48.1161,43698.0
2017-05-10 11:10:00,57.91,57.91,57.85,57.88,45798.0,48.1161,48.1161,48.0662,48.0911,45798.0
2017-05-10 11:15:00,57.88,57.89,57.85,57.86,35788.0,48.0911,48.0994,48.0662,48.0745,35788.0
2017-05-10 11:20:00,57.87,57.99,57.87,57.99,28978.0,48.0828,48.1825,48.0828,48.1825,28978.0
2017-05-10 11:25:00,57.98,58.07,57.98,58.0,24896.0,48.1742,48.249,48.1742,48.1908,24896.0
2017-05-10 11:30:00,58.0,58.0,57.96,57.96,14917.0,48.1908,48.1908,48.1576,48.1576,14917.0
2017-05-10 11:35:00,57.95,58.0,57.95,58.0,15953.0,48.1493,48.1908,48.1493,48.1908,15953.0
2017-05-10 11:40:00,58.0,58.05,57.96,58.05,36013.0,48.1908,48.2324,48.1576,48.2324,36013.0
2017-05-10 11:45:00,58.05,58.07,57.99,58.06,31876.0,48.2324,48.249,48.1825,48.2407,31876.0
2017-05-10 11:50:00,58.05,58.07,58.01,58.07,21336.0,48.2324,48.249,48.1991,48.249,21336.0
2017-05-10 11:55:00,58.06,58.07,57.95,57.98,25635.0,48.2407,48.249,48.1493,48.1742,25635.0
2017-05-10 12:00:00,57.98,58.02,57.96,57.99,28074.0,48.1742,48.2074,48.1576,48.1825,28074.0
2017-05-10 12:05:00,57.99,58.0,57.9,57.93,17492.0,48.1825,48.1908,48.1077,48.1327,17492.0
2017-05-10 12:10:00,57.92,57.95,57.89,57.92,9435.0,48.1244,48.1493,48.0994,48.1244,9435.0
2017-05-10 12:15:00,57.92,57.96,57.92,57.96,21550.0,48.1244,48.1576,48.1244,48.1576,21550.0
2017-05-10 12:20:00,57.96,57.96,57.88,57.92,54863.0,48.1576,48.1576,48.0911,48.1244,54863.0
2017-05-10 12:25:00,57.91,57.96,57.91,57.95,15009.0,48.1161,48.1576,48.1161,48.1493,15009.0
2017-05-10 12:30:00,57.95,57.97,57.94,57.95,12606.0,48.1493,48.1659,48.141,48.1493,12606.0
2017-05-10 12:35:00,57.95,57.95,57.88,57.89,8111.0,48.1493,48.1493,48.0911,48.0994,8111.0
2017-05-10 12:40:00,57.89,57.95,57.88,57.9,13571.0,48.0994,48.1493,48.0911,48.1077,13571.0
2017-05-10 12:45:00,57.91,57.94,57.88,57.93,17765.0,48.1161,48.141,48.0911,48.1327,17765.0
2017-05-10 12:50:00,57.94,57.97,57.93,57.95,10701.0,48.141,48.1659,48.1327,48.1493,10701.0
2017-05-10 12:55:00,57.96,57.98,57.92,57.97,12280.0,48.1576,48.1742,48.1244,48.1659,12280.0
2017-05-10 13:00:00,57.97,57.97,57.89,57.93,13324.0,48.1659,48.1659,48.0994,48.1327,13324.0
2017-05-10 13:05:00,57.93,57.94,57.89,57.94,14743.0,48.1327,48.141,48.0994,48.141,14743.0
2017-05-10 13:10:00,57.93,57.94,57.9,57.94,12375.0,48.1327,48.141,48.1077,48.141,12375.0
2017-05-10 13:15:00,57.94,57.99,57.92,57.97,14147.0,48.141,48.1825,48.1244,48.1659,14147.0
2017-05-10 13:20:00,57.97,58.05,57.96,58.05,89700.0,48.1659,48.2324,48.1576,48.2324,89700.0
2017-05-10 13:25:00,58.05,58.09,58.03,58.07,17944.0,48.2324,48.2656,48.2158,48.249,17944.0
2017-05-10 13:30:00,58.07,58.1,58.06,58.07,9379.0,48.249,48.2739,48.2407,48.249,9379.0
2017-05-10 13:35:00,58.08,58.1,58.06,58.1,8632.0,48.2573,48.2739,48.2407,48.2739,8632.0
2017-05-10 13:40:00,58.09,58.12,58.09,58.12,11666.0,48.2656,48.2905,48.2656,48.2905,11666.0
2017-05-10 13:45:00,58.11,58.15,58.11,58.12,9977.0,48.2822,48.3155,48.2822,48.2905,9977.0
2017-05-10 13:50:00,58.12,58.15,58.08,58.13,9625.0,48.2905,48.3155,48.2573,48.2988,9625.0
2017-05-10 13:55:00,58.12,58.13,58.08,58.11,10180.0,48.2905,48.2988,48.2573,48.2822,10180.0
2017-05-10 14:00:00,58.11,58.18,58.11,58.14,23408.0,48.2822,48.3404,48.2822,48.3072,23408.0
2017-05-10 14:05:00,58.15,58.21,58.13,58.21,12778.0,48.3155,48.3653,48.2988,48.3653,12778.0
2017-05-10 14:10:00,58.2,58.21,58.18,58.19,6176.0,48.357,48.3653,48.3404,48.3487,6176.0
2017-05-10 14:15:00,58.19,58.2,58.16,58.2,10796.0,48.3487,48.357,48.3238,48.357,10796.0
2017-05-10 14:20:00,58.2,58.26,58.19,58.2,22038.0,48.357,48.4069,48.3487,48.357,22038.0
2017-05-10 14:25:00,58.2,58.28,58.19,58.26,15115.0,48.357,48.4235,48.3487,48.4069,15115.0
2017-05-10 14:30:00,58.25,58.26,58.22,58.25,8629.0,48.3986,48.4069,48.3736,48.3986,8629.0
2017-05-10 14:35:00,58.25,58.29,58.25,58.29,8834.0,48.3986,48.4318,48.3986,48.4318,8834.0
2017-05-10 14:40:00,58.28,58.34,58.25,58.33,21716.0,48.4235,48.4733,48.3986,48.465,21716.0
2017-05-10 14:45:00,58.33,58.4,58.33,58.39,19460.0,48.465,48.5232,48.465,48.5149,19460.0
2017-05-10 14:50:00,58.39,58.39,58.34,58.36,11090.0,48.5149,48.5149,48.4733,48.4899,11090.0
2017-05-10 14:55:00,58.37,58.38,58.33,58.34,12015.0,48.4983,48.5066,48.465,48.4733,12015.0
2017-05-10 15:00:00,58.33,58.38,58.33,58.35,16429.0,48.465,48.5066,48.465,48.4816,16429.0
2017-05-10 15:05:00,58.35,58.47,58.35,58.45,54542.0,48.4816,48.5813,48.4816,48.5647,54542.0
2017-05-10 15:10:00,58.46,58.53,58.45,58.49,26324.0,48.573,48.6312,48.5647,48.598,26324.0
2017-05-10 15:15:00,58.49,58.51,58.46,58.47,14488.0,48.598,48.6146,48.573,48.5813,14488.0
2017-05-10 15:20:00,58.46,58.46,58.42,58.45,22255.0,48.573,48.573,48.5398,48.5647,22255.0
2017-05-10 15:25:00,58.44,58.46,58.41,58.43,33540.0,48.5564,48.573,48.5315,48.5481,33540.0
2017-05-10 15:30:00,58.43,58.49,58.43,58.47,46221.0,48.5481,48.598,48.5481,48.5813,46221.0
2017-05-10 15:35:00,58.47,58.52,58.46,58.5,53529.0,48.5813,48.6229,48.573,48.6063,53529.0
2017-05-10 15:40:00,58.5,58.5,58.45,58.46,86809.0,48.6063,48.6063,48.5647,48.573,86809.0
2017-05-10 15:45:00,58.46,58.46,58.42,58.43,40724.0,48.573,48.573,48.5398,48.5481,40724.0
2017-05-10 15:50:00,58.44,58.45,58.41,58.45,68805.0,48.5564,48.5647,48.5315,48.5647,68805.0
2017-05-10 15:55:00,58.45,58.45,58.33,58.33,250015.0,48.5647,48.5647,48.465,48.465,250015.0
2017-05-11 09:30:00,58.25,58.26,58.09,58.26,45451.0,48.3986,48.4069,48.2656,48.4069,45451.0
2017-05-11 09:35:00,58.26,58.3,57.99,57.99,18120.0,48.4069,48.4401,48.1825,48.1825,18120.0
2017-05-11 09:40:00,57.99,58.08,57.96,58.0,43748.0,48.1825,48.2573,48.1576,48.1908,43748.0
2017-05-11 09:45:00,58.0,58.02,57.91,57.98,17964.0,48.1908,48.2074,48.1161,48.1742,17964.0
2017-05-11 09:50:00,57.95,57.99,57.89,57.94,20138.0,48.1493,48.1825,48.0994,48.141,20138.0
2017-05-11 09:55:00,57.94,57.96,57.88,57.95,33974.0,48.141,48.1576,48.0911,48.1493,33974.0
2017-05-11 10:00:00,57.94,57.94,57.75,57.77,33817.0,48.141,48.141,47.9831,47.9997,33817.0
2017-05-11 10:05:00,57.76,57.77,57.7,57.73,32714.0,47.9914,47.9997,47.9416,47.9665,32714.0
2017-05-11 10:10:00,57.73,57.79,57.67,57.69,32565.0,47.9665,48.0163,47.9166,47.9333,32565.0
2017-05-11 10:15:00,57.68,57.77,57.67,57.67,37601.0,47.925,47.9997,47.9166,47.9166,37601.0
2017-05-11 10:20:00,57.68,57.68,57.45,57.49,68763.0,47.925,47.925,47.7338,47.7671,68763.0
2017-05-11 10:25:00,57.49,57.6,57.44,57.59,41826.0,47.7671,47.8585,47.7255,47.8502,41826.0
2017-05-11 10:30:00,57.59,57.61,57.49,57.53,53139.0,47.8502,47.8668,47.7671,47.8003,53139.0
2017-05-11 10:35:00,57.54,57.57,57.37,57.45,82104.0,47.8086,47.8336,47.6674,47.7338,82104.0
2017-05-11 10:40:00,57.45,57.62,57.45,57.47,76944.0,47.7338,47.8751,47.7338,47.7505,76944.0
2017-05-11 10:45:00,57.47,57.55,57.4,57.55,100664.0,47.7505,47.8169,47.6923,47.8169,100664.0
2017-05-11 10:50:00,57.53,57.55,57.44,57.47,20580.0,47.8003,47.8169,47.7255,47.7505,20580.0
2017-05-11 10:55:00,57.46,57.48,57.4,57.44,28566.0,47.7422,47.7588,47.6923,47.7255,28566.0
2017-05-11 11:00:00,57.44,57.55,57.41,57.55,23026.0,47.7255,47.8169,47.7006,47.8169,23026.0
2017-05-11 11:05:00,57.54,57.66,57.54,57.65,53231.0,47.8086,47.9083,47.8086,47.9,53231.0
2017-05-11 11:10:00,57.65,57.66,57.62,57.65,57233.0,47.9,47.9083,47.8751,47.9,57233.0
2017-05-11 11:15:00,57.64,57.67,57.58,57.59,39452.0,47.8917,47.9166,47.8419,47.8502,39452.0
2017-05-11 11:20:00,57.59,57.62,57.54,57.55,18547.0,47.8502,47.8751,47.8086,47.8169,18547.0
2017-05-11 11:25:00,57.58,57.59,57.55,57.56,21517.0,47.8419,47.8502,47.8169,47.8252,21517.0
2017-05-11 11:30:00,57.55,57.59,57.55,57.57,23318.0,47.8169,47.8502,47.8169,47.8336,23318.0
2017-05-11 11:35:00,57.57,57.66,57.56,57.57,156329.0,47.8336,47.9083,47.8252,47.8336,156329.0
2017-05-11 11:40:00,57.57,57.62,57.57,57.6,10600.0,47.8336,47.8751,47.8336,47.8585,10600.0
2017-05-11 11:45:00,57.6,57.62,57.58,57.6,26600.0,47.8585,47.8751,47.8419,47.8585,26600.0
2017-05-11 11:50:00,57.59,57.62,57.57,57.6,17716.0,47.8502,47.8751,47.8336,47.8585,17716.0
2017-05-11 11:55:00,57.61,57.62,57.58,57.61,31571.0,47.8668,47.8751,47.8419,47.8668,31571.0
2017-05-11 12:00:00,57.61,57.63,57.6,57.61,15399.0,47.8668,47.8834,47.8585,47.8668,15399.0
2017-05-11 12:05:00,57.61,57.71,57.61,57.71,24582.0,47.8668,47.9499,47.8668,47.9499,24582.0
2017-05-11 12:10:00,57.7,57.71,57.67,57.7,22241.0,47.9416,47.9499,47.9166,47.9416,22241.0
2017-05-11 12:15:00,57.69,57.75,57.69,57.72,21300.0,47.9333,47.9831,47.9333,47.9582,21300.0
2017-05-11 12:20:00,57.72,57.73,57.69,57.69,9815.0,47.9582,47.9665,47.9333,47.9333,9815.0
2017-05-11 12:25:00,57.69,57.72,57.68,57.72,17760.0,47.9333,47.9582,47.925,47.9582,17760.0
2017-05-11 12:30:00,57.71,57.72,57.65,57.66,14030.0,47.9499,47.9582,47.9,47.9083,14030.0
2017-05-11 12:35:00,57.65,57.68,57.65,57.68,14881.0,47.9,47.925,47.9,47.925,14881.0
2017-05-11 12:40:00,57.68,57.69,57.66,57.69,21828.0,47.925,47.9333,47.9083,47.9333,21828.0
2017-05-11 12:45:00,57.69,57.73,57.69,57.71,21123.0,47.9333,47.9665,47.9333,47.9499,21123.0
2017-05-11 12:50:00,57.71,57.71,57.62,57.65,24128.0,47.9499,47.9499,47.8751,47.9,24128.0
2017-05-11 12:55:00,57.66,57.66,57.61,57.62,18275.0,47.9083,47.9083,47.8668,47.8751,18275.0
2017-05-11 13:00:00,57.63,57.63,57.59,57.61,15932.0,47.8834,47.8834,47.8502,47.8668,15932.0
2017-05-11 13:05:00,57.61,57.63,57.59,57.6,34481.0,47.8668,47.8834,47.8502,47.8585,34481.0
2017-05-11 13:10:00,57.6,57.61,57.55,57.57,23348.0,47.8585,47.8668,47.8169,47.8336,23348.0
2017-05-11 13:15:00,57.57,57.57,57.5,57.51,39364.0,47.8336,47.8336,47.7754,47.7837,39364.0
2017-05-11 13:20:00,57.51,57.51,57.48,57.51,13783.0,47.7837,47.7837,47.7588,47.7837,13783.0
2017-05-11 13:25:00,57.51,57.51,57.49,57.5,95981.0,47.7837,47.7837,47.7671,47.7754,95981.0
2017-05-11 13:30:00,57.51,57.51,57.49,57.49,39663.0,47.7837,47.7837,47.7671,47.7671,39663.0
2017-05-11 13:35:00,57.49,57.51,57.48,57.5,31753.0,47.7671,47.7837,47.7588,47.7754,31753.0
2017-05-11 13:40:00,57.49,57.55,57.45,57.55,33848.0,47.7671,47.8169,47.7338,47.8169,33848.0
2017-05-11 13:45:00,57.55,57.62,57.55,57.59,18625.0,47.8169,47.8751,47.8169,47.8502,18625.0
2017-05-11 13:50:00,57.59,57.59,57.54,57.56,13397.0,47.8502,47.8502,47.8086,47.8252,13397.0
2017-05-11 13:55:00,57.57,57.64,57.57,57.64,15787.0,47.8336,47.8917,47.8336,47.8917,15787.0
2017-05-11 14:00:00,57.65,57.65,57.61,57.61,12061.0,47.9,47.9,47.8668,47.8668,12061.0
2017-05-11 14:05:00,57.61,57.63,57.55,57.56,17971.0,47.8668,47.8834,47.8169,47.8252,17971.0
2017-05-11 14:10:00,57.57,57.61,57.56,57.61,14630.0,47.8336,47.8668,47.8252,47.8668,14630.0
2017-05-11 14:15:00,57.6,57.62,57.57,57.61,22506.0,47.8585,47.8751,47.8336,47.8668,22506.0
2017-05-11 14:20:00,57.61,57.63,57.59,57.59,23077.0,47.8668,47.8834,47.8502,47.8502,23077.0
2017-05-11 14:25:00,57.59,57.6,57.55,57.55,11561.0,47.8502,47.8585,47.8169,47.8169,11561.0
2017-05-11 14:30:00,57.56,57.59,57.55,57.57,18640.0,47.8252,47.8502,47.8169,47.8336,18640.0
2017-05-11 14:35:00,57.58,57.58,57.53,57.55,26456.0,47.8419,47.8419,47.8003,47.8169,26456.0
2017-05-11 14:40:00,57.55,57.56,57.54,57.55,24270.0,47.8169,47.8252,47.8086,47.8169,24270.0
2017-05-11 14:45:00,57.55,57.57,57.55,57.56,11163.0,47.8169,47.8336,47.8169,47.8252,11163.0
2017-05-11 14:50:00,57.56,57.57,57.51,57.51,22539.0,47.8252,47.8336,47.7837,47.7837,22539.0
2017-05-11 14:55:00,57.52,57.52,57.5,57.5,15469.0,47.792,47.792,47.7754,47.7754,15469.0
2017-05-11 15:00:00,57.5,57.52,57.48,57.49,28145.0,47.7754,47.792,47.7588,47.7671,28145.0
2017-05-11 15:05:00,57.49,57.51,57.48,57.5,18408.0,47.7671,47.7837,47.7588,47.7754,18408.0
2017-05-11 15:10:00,57.5,57.54,57.5,57.52,36067.0,47.7754,47.8086,47.7754,47.792,36067.0
2017-05-11 15:15:00,57.52,57.54,57.5,57.52,30662.0,47.792,47.8086,47.7754,47.792,30662.0
2017-05-11 15:20:00,57.52,57.54,57.47,57.48,29402.0,47.792,47.8086,47.7505,47.7588,29402.0
2017-05-11 15:25:00,57.49,57.51,57.47,57.5,45682.0,47.7671,47.7837,47.7505,47.7754,45682.0
2017-05-11 15:30:00,57.5,57.51,57.48,57.48,36304.0,47.7754,47.7837,47.7588,47.7588,36304.0
2017-05-11 15:35:00,57.49,57.6,57.48,57.58,52408.0,47.7671,47.8585,47.7588,47.8419,52408.0
2017-05-11 15:40:00,57.59,57.6,57.56,57.58,59511.0,47.8502,47.8585,47.8252,47.8419,59511.0
2017-05-11 15:45:00,57.59,57.6,57.57,57.58,93334.0,47.8502,47.8585,47.8336,47.8419,93334.0
2017-05-11 15:50:00,57.58,57.59,57.48,57.5,128696.0,47.8419,47.8502,47.7588,47.7754,128696.0
2017-05-11 15:55:00,57.5,57.53,57.42,57.45,334192.0,47.7754,47.8003,47.7089,47.7338,334192.0
2017-05-12 09:30:00,58.1,58.54,58.09,58.23,191200.0,48.2739,48.6395,48.2656,48.3819,191200.0
2017-05-12 09:35:00,58.24,58.68,58.24,58.66,99180.0,48.3902,48.7558,48.3902,48.7392,99180.0
2017-05-12 09:40:00,58.65,58.69,58.39,58.66,90318.0,48.7309,48.7641,48.5149,48.7392,90318.0
2017-05-12 09:45:00,58.64,58.75,58.52,58.69,140012.0,48.7226,48.814,48.6229,48.7641,140012.0
2017-05-12 09:50:00,58.69,58.77,58.58,58.66,95100.0,48.7641,48.8306,48.6727,48.7392,95100.0
2017-05-12 09:55:00,58.65,58.81,58.56,58.81,104831.0,48.7309,48.8638,48.6561,48.8638,104831.0
2017-05-12 10:00:00,58.8,59.0,58.74,58.8,127999.0,48.8555,49.0217,48.8057,48.8555,127999.0
2017-05-12 10:05:00,58.79,58.89,58.75,58.86,77522.0,48.8472,48.9303,48.814,48.9054,77522.0
2017-05-12 10:10:00,58.86,58.87,58.71,58.72,55575.0,48.9054,48.9137,48.7808,48.7891,55575.0
2017-05-12 10:15:00,58.7,58.85,58.7,58.81,25938.0,48.7724,48.8971,48.7724,48.8638,25938.0
2017-05-12 10:20:00,58.81,59.02,58.81,59.0,61391.0,48.8638,49.0383,48.8638,49.0217,61391.0
2017-05-12 10:25:00,58.97,59.06,58.84,58.99,115868.0,48.9968,49.0716,48.8888,49.0134,115868.0
2017-05-12 10:30:00,59.0,59.14,59.0,59.12,70698.0,49.0217,49.138,49.0217,49.1214,70698.0
2017-05-12 10:35:00,59.11,59.11,58.87,58.89,57827.0,49.1131,49.1131,48.9137,48.9303,57827.0
2017-05-12 10:40:00,58.91,58.97,58.81,58.87,42354.0,48.9469,48.9968,48.8638,48.9137,42354.0
2017-05-12 10:45:00,58.86,58.88,58.82,58.84,66126.0,48.9054,48.922,48.8722,48.8888,66126.0
2017-05-12 10:50:00,58.83,58.85,58.74,58.74,37408.0,48.8805,48.8971,48.8057,48.8057,37408.0
2017-05-12 10:55:00,58.75,58.76,58.67,58.71,43756.0,48.814,48.8223,48.7475,48.7808,43756.0
2017-05-12 11:00:00,58.7,58.72,58.66,58.68,56482.0,48.7724,48.7891,48.7392,48.7558,56482.0
2017-05-12 11:05:00,58.68,58.69,58.58,58.65,46058.0,48.7558,48.7641,48.6727,48.7309,46058.0
2017-05-12 11:10:00,58.65,58.72,58.6,58.62,39598.0,48.7309,48.7891,48.6894,48.706,39598.0
2017-05-12 11:15:00,58.61,58.72,58.6,58.7,37382.0,48.6977,48.7891,48.6894,48.7724,37382.0
2017-05-12 11:20:00,58.71,58.72,58.66,58.71,28580.0,48.7808,48.7891,48.7392,48.7808,28580.0
2017-05-12 11:25:00,58.71,58.78,58.7,58.75,48552.0,48.7808,48.8389,48.7724,48.814,48552.0
2017-05-12 11:30:00,58.75,58.82,58.7,58.72,37097.0,48.814,48.8722,48.7724,48.7891,37097.0
2017-05-12 11:35:00,58.72,58.82,58.71,58.78,32041.0,48.7891,48.8722,48.7808,48.8389,32041.0
2017-05-12 11:40:00,58.78,58.81,58.73,58.78,37355.0,48.8389,48.8638,48.7974,48.8389,37355.0
2017-05-12 11:45:00,58.77,58.77,58.68,58.7,26001.0,48.8306,48.8306,48.7558,48.7724,26001.0
2017-05-12 11:50:00,58.7,58.81,58.7,58.76,57274.0,48.7724,48.8638,48.7724,48.8223,57274.0
2017-05-12 11:55:00,58.77,58.8,58.74,58.77,30685.0,48.8306,48.8555,48.8057,48.8306,30685.0
2017-05-12 12:00:00,58.77,58.8,58.75,58.77,25577.0,48.8306,48.8555,48.814,48.8306,25577.0
2017-05-12 12:05:00,58.77,58.81,58.74,58.75,42667.0,48.8306,48.8638,48.8057,48.814,42667.0
2017-05-12 12:10:00,58.75,58.79,58.73,58.74,26667.0,48.814,48.8472,48.7974,48.8057,26667.0
2017-05-12 12:15:00,58.74,58.75,58.7,58.74,33038.0,48.8057,48.814,48.7724,48.8057,33038.0
2017-05-12 12:20:00,58.73,58.74,58.69,58.72,20804.0,48.7974,48.8057,48.7641,48.7891,20804.0
2017-05-12 12:25:00,58.71,58.73,58.69,58.71,19273.0,48.7808,48.7974,48.7641,48.7808,19273.0
2017-05-12 12:30:00,58.7,58.75,58.68,58.69,22741.0,48.7724,48.814,48.7558,48.7641,22741.0
2017-05-12 12:35:00,58.7,58.71,58.68,58.69,17305.0,48.7724,48.7808,48.7558,48.7641,17305.0
2017-05-12 12:40:00,58.68,58.69,58.6,58.6,23547.0,48.7558,48.7641,48.6894,48.6894,23547.0
2017-05-12 12:45:00,58.61,58.71,58.59,58.7,15945.0,48.6977,48.7808,48.681,48.7724,15945.0
2017-05-12 12:50:00,58.71,58.76,58.69,58.69,30693.0,48.7808,48.8223,48.7641,48.7641,30693.0
2017-05-12 12:55:00,58.7,58.78,58.7,58.78,24373.0,48.7724,48.8389,48.7724,48.8389,24373.0
2017-05-12 13:00:00,58.77,58.81,58.71,58.74,29953.0,48.8306,48.8638,48.7808,48.8057,29953.0
2017-05-12 13:05:00,58.73,58.78,58.73,58.77,16920.0,48.7974,48.8389,48.7974,48.8306,16920.0
2017-05-12 13:10:00,58.77,58.78,58.72,58.75,29338.0,48.8306,48.8389,48.7891,48.814,29338.0
2017-05-12 13:15:00,58.75,58.76,58.71,58.74,22319.0,48.814,48.8223,48.7808,48.8057,22319.0
2017-05-12 13:20:00,58.75,58.79,58.69,58.72,23602.0,48.814,48.8472,48.7641,48.7891,23602.0
2017-05-12 13:25:00,58.73,58.78,58.72,58.74,18068.0,48.7974,48.8389,48.7891,48.8057,18068.0
2017-05-12 13:30:00,58.74,58.76,58.68,58.7,43764.0,48.8057,48.8223,48.7558,48.7724,43764.0
2017-05-12 13:35:00,58.71,58.75,58.69,58.75,27520.0,48.7808,48.814,48.7641,48.814,27520.0
2017-05-12 13:40:00,58.74,58.8,58.73,58.76,40265.0,48.8057,48.8555,48.7974,48.8223,40265.0
2017-05-12 13:45:00,58.75,58.83,58.74,58.79,19543.0,48.814,48.8805,48.8057,48.8472,19543.0
2017-05-12 13:50:00,58.79,58.81,58.75,58.77,24305.0,48.8472,48.8638,48.814,48.8306,24305.0
2017-05-12 13:55:00,58.77,58.8,58.74,58.77,21566.0,48.8306,48.8555,48.8057,48.8306,21566.0
2017-05-12 14:00:00,58.77,58.81,58.73,58.76,26635.0,48.8306,48.8638,48.7974,48.8223,26635.0
2017-05-12 14:05:00,58.76,58.77,58.72,58.75,17489.0,48.8223,48.8306,48.7891,48.814,17489.0
2017-05-12 14:10:00,58.75,58.82,58.74,58.82,20463.0,48.814,48.8722,48.8057,48.8722,20463.0
2017-05-12 14:15:00,58.82,58.82,58.76,58.77,17393.0,48.8722,48.8722,48.8223,48.8306,17393.0
2017-05-12 14:20:00,58.77,58.79,58.76,58.76,15671.0,48.8306,48.8472,48.8223,48.8223,15671.0
2017-05-12 14:25:00,58.76,58.85,58.76,58.84,32682.0,48.8223,48.8971,48.8223,48.8888,32682.0
2017-05-12 14:30:00,58.84,58.86,58.82,58.84,28629.0,48.8888,48.9054,48.8722,48.8888,28629.0
2017-05-12 14:35:00,58.83,58.85,58.82,58.85,27148.0,48.8805,48.8971,48.8722,48.8971,27148.0
2017-05-12 14:40:00,58.85,58.85,58.81,58.82,33821.0,48.8971,48.8971,48.8638,48.8722,33821.0
2017-05-12 14:45:00,58.82,58.84,58.78,58.82,26319.0,48.8722,48.8888,48.8389,48.8722,26319.0
2017-05-12 14:50:00,58.82,58.85,58.81,58.84,18879.0,48.8722,48.8971,48.8638,48.8888,18879.0
2017-05-12 14:55:00,58.84,58.85,58.79,58.81,27314.0,48.8888,48.8971,48.8472,48.8638,27314.0
2017-05-12 15:00:00,58.82,58.85,58.81,58.83,25788.0,48.8722,48.8971,48.8638,48.8805,25788.0
2017-05-12 15:05:00,58.84,58.84,58.81,58.83,30112.0,48.8888,48.8888,48.8638,48.8805,30112.0
2017-05-12 15:10:00,58.83,58.84,58.82,58.84,15677.0,48.8805,48.8888,48.8722,48.8888,15677.0
2017-05-12 15:15:00,58.83,58.85,58.82,58.84,43169.0,48.8805,48.8971,48.8722,48.8888,43169.0
2017-05-12 15:20:00,58.84,58.84,58.82,58.84,27233.0,48.8888,48.8888,48.8722,48.8888,27233.0
2017-05-12 15:25:00,58.83,58.83,58.76,58.78,53420.0,48.8805,48.8805,48.8223,48.8389,53420.0
2017-05-12 15:30:00,58.79,58.8,58.73,58.74,45166.0,48.8472,48.8555,48.7974,48.8057,45166.0
2017-05-12 15:35:00,58.74,58.74,58.66,58.7,64418.0,48.8057,48.8057,48.7392,48.7724,64418.0
2017-05-12 15:40:00,58.71,58.74,58.7,58.73,75643.0,48.7808,48.8057,48.7724,48.7974,75643.0
2017-05-12 15:45:00,58.73,58.73,58.65,58.69,64648.0,48.7974,48.7974,48.7309,48.7641,64648.0
2017-05-12 15:50:00,58.69,58.71,58.68,58.7,75731.0,48.7641,48.7808,48.7558,48.7724,75731.0
2017-05-12 15:55:00,58.7,58.72,58.62,58.63,262960.0,48.7724,48.7891,48.706,48.7143,262960.0
2017-05-15 09:30:00,58.65,58.68,58.5,58.54,59825.0,48.7309,48.7558,48.6063,48.6395,59825.0
2017-05-15 09:35:00,58.53,58.59,58.36,58.39,59137.0,48.6312,48.681,48.4899,48.5149,59137.0
2017-05-15 09:40:00,58.39,58.49,58.36,58.41,37703.0,48.5149,48.598,48.4899,48.5315,37703.0
2017-05-15 09:45:00,58.41,58.48,58.39,58.45,44513.0,48.5315,48.5897,48.5149,48.5647,44513.0
2017-05-15 09:50:00,58.47,58.7,58.47,58.64,49872.0,48.5813,48.7724,48.5813,48.7226,49872.0
2017-05-15 09:55:00,58.64,58.66,58.47,58.47,59409.0,48.7226,48.7392,48.5813,48.5813,59409.0
2017-05-15 10:00:00,58.48,58.64,58.48,58.62,41137.0,48.5897,48.7226,48.5897,48.706,41137.0
2017-05-15 10:05:00,58.62,58.64,58.57,58.64,36373.0,48.706,48.7226,48.6644,48.7226,36373.0
2017-05-15 10:10:00,58.64,58.65,58.53,58.53,35642.0,48.7226,48.7309,48.6312,48.6312,35642.0
2017-05-15 10:15:00,58.54,58.54,58.41,58.43,22963.0,48.6395,48.6395,48.5315,48.5481,22963.0
2017-05-15 10:20:00,58.42,58.44,58.28,58.31,56921.0,48.5398,48.5564,48.4235,48.4484,56921.0
2017-05-15 10:25:00,58.3,58.34,58.28,58.33,74640.0,48.4401,48.4733,48.4235,48.465,74640.0
2017-05-15 10:30:00,58.33,58.37,58.3,58.37,39833.0,48.465,48.4983,48.4401,48.4983,39833.0
2017-05-15 10:35:00,58.37,58.43,58.36,58.43,27717.0,48.4983,48.5481,48.4899,48.5481,27717.0
2017-05-15 10:40:00,58.43,58.44,58.35,58.42,22032.0,48.5481,48.5564,48.4816,48.5398,22032.0
2017-05-15 10:45:00,58.43,58.44,58.41,58.44,13899.0,48.5481,48.5564,48.5315,48.5564,13899.0
2017-05-15 10:50:00,58.45,58.49,58.43,58.45,77251.0,48.5647,48.598,48.5481,48.5647,77251.0
2017-05-15 10:55:00,58.46,58.49,58.39,58.43,32568.0,48.573,48.598,48.5149,48.5481,32568.0
2017-05-15 11:00:00,58.43,58.49,58.4,58.48,98325.0,48.5481,48.598,48.5232,48.5897,98325.0
2017-05-15 11:05:00,58.48,58.5,58.43,58.44,26195.0,48.5897,48.6063,48.5481,48.5564,26195.0
2017-05-15 11:10:00,58.44,58.47,58.39,58.41,19098.0,48.5564,48.5813,48.5149,48.5315,19098.0
2017-05-15 11:15:00,58.41,58.43,58.38,58.39,23537.0,48.5315,48.5481,48.5066,48.5149,23537.0
2017-05-15 11:20:00,58.39,58.4,58.35,58.37,16113.0,48.5149,48.5232,48.4816,48.4983,16113.0
2017-05-15 11:25:00,58.37,58.39,58.27,58.37,28895.0,48.4983,48.5149,48.4152,48.4983,28895.0
2017-05-15 11:30:00,58.37,58.38,58.34,58.37,12450.0,48.4983,48.5066,48.4733,48.4983,12450.0
2017-05-15 11:35:00,58.36,58.37,58.27,58.29,22150.0,48.4899,48.4983,48.4152,48.4318,22150.0
2017-05-15 11:40:00,58.28,58.29,58.23,58.24,35527.0,48.4235,48.4318,48.3819,48.3902,35527.0
2017-05-15 11:45:00,58.24,58.29,58.24,58.25,16842.0,48.3902,48.4318,48.3902,48.3986,16842.0
2017-05-15 11:50:00,58.25,58.34,58.23,58.3,34046.0,48.3986,48.4733,48.3819,48.4401,34046.0
2017-05-15 11:55:00,58.3,58.33,58.3,58.33,12017.0,48.4401,48.465,48.4401,48.465,12017.0
2017-05-15 12:00:00,58.33,58.34,58.31,58.33,15211.0,48.465,48.4733,48.4484,48.465,15211.0
2017-05-15 12:05:00,58.32,58.33,58.29,58.31,8399.0,48.4567,48.465,48.4318,48.4484,8399.0
2017-05-15 12:10:00,58.31,58.34,58.26,58.26,16455.0,48.4484,48.4733,48.4069,48.4069,16455.0
2017-05-15 12:15:00,58.26,58.28,58.19,58.26,29609.0,48.4069,48.4235,48.3487,48.4069,29609.0
2017-05-15 12:20:00,58.26,58.29,58.25,58.26,8558.0,48.4069,48.4318,48.3986,48.4069,8558.0
2017-05-15 12:25:00,58.26,58.27,58.23,58.24,12894.0,48.4069,48.4152,48.3819,48.3902,12894.0
2017-05-15 12:30:00,58.24,58.27,58.24,58.25,9947.0,48.3902,48.4152,48.3902,48.3986,9947.0
2017-05-15 12:35:00,58.25,58.28,58.24,58.24,10407.0,48.3986,48.4235,48.3902,48.3902,10407.0
2017-05-15 12:40:00,58.25,58.27,58.24,58.25,10385.0,48.3986,48.4152,48.3902,48.3986,10385.0
2017-05-15 12:45:00,58.25,58.27,58.21,58.26,10510.0,48.3986,48.4152,48.3653,48.4069,10510.0
2017-05-15 12:50:00,58.26,58.28,58.26,58.26,9286.0,48.4069,48.4235,48.4069,48.4069,9286.0
2017-05-15 12:55:00,58.26,58.28,58.26,58.26,7640.0,48.4069,48.4235,48.4069,48.4069,7640.0
2017-05-15 13:00:00,58.27,58.28,58.26,58.26,5110.0,48.4152,48.4235,48.4069,48.4069,5110.0
2017-05-15 13:05:00,58.26,58.29,58.26,58.28,14320.0,48.4069,48.4318,48.4069,48.4235,14320.0
2017-05-15 13:10:00,58.28,58.29,58.26,58.27,11107.0,48.4235,48.4318,48.4069,48.4152,11107.0
2017-05-15 13:15:00,58.27,58.29,58.23,58.25,21565.0,48.4152,48.4318,48.3819,48.3986,21565.0
2017-05-15 13:20:00,58.25,58.26,58.24,58.25,7295.0,48.3986,48.4069,48.3902,48.3986,7295.0
2017-05-15 13:25:00,58.25,58.29,58.24,58.29,19617.0,48.3986,48.4318,48.3902,48.4318,19617.0
2017-05-15 13:30:00,58.29,58.3,58.27,58.28,15340.0,48.4318,48.4401,48.4152,48.4235,15340.0
2017-05-15 13:35:00,58.29,58.31,58.25,58.25,17262.0,48.4318,48.4484,48.3986,48.3986,17262.0
2017-05-15 13:40:00,58.25,58.26,58.23,58.23,9263.0,48.3986,48.4069,48.3819,48.3819,9263.0
2017-05-15 13:45:00,58.23,58.24,58.22,58.22,7263.0,48.3819,48.3902,48.3736,48.3736,7263.0
2017-05-15 13:50:00,58.22,58.22,58.18,58.2,14967.0,48.3736,48.3736,48.3404,48.357,14967.0
2017-05-15 13:55:00,58.2,58.23,58.19,58.21,9200.0,48.357,48.3819,48.3487,48.3653,9200.0
2017-05-15 14:00:00,58.2,58.21,58.17,58.17,7361.0,48.357,48.3653,48.3321,48.3321,7361.0
2017-05-15 14:05:00,58.17,58.2,58.15,58.2,87604.0,48.3321,48.357,48.3155,48.357,87604.0
2017-05-15 14:10:00,58.2,58.23,58.14,58.16,37617.0,48.357,48.3819,48.3072,48.3238,37617.0
2017-05-15 14:15:00,58.17,58.21,58.15,58.2,8537.0,48.3321,48.3653,48.3155,48.357,8537.0
2017-05-15 14:20:00,58.19,58.2,58.15,58.15,12446.0,48.3487,48.357,48.3155,48.3155,12446.0
2017-05-15 14:25:00,58.15,58.16,58.13,58.13,15272.0,48.3155,48.3238,48.2988,48.2988,15272.0
2017-05-15 14:30:00,58.13,58.21,58.13,58.21,41125.0,48.2988,48.3653,48.2988,48.3653,41125.0
2017-05-15 14:35:00,58.2,58.21,58.19,58.2,15276.0,48.357,48.3653,48.3487,48.357,15276.0
2017-05-15 14:40:00,58.2,58.2,58.15,58.16,15530.0,48.357,48.357,48.3155,48.3238,15530.0
2017-05-15 14:45:00,58.16,58.16,58.13,58.16,7273.0,48.3238,48.3238,48.2988,48.3238,7273.0
2017-05-15 14:50:00,58.16,58.16,58.14,58.14,5676.0,48.3238,48.3238,48.3072,48.3072,5676.0
2017-05-15 14:55:00,58.14,58.15,58.13,58.13,5852.0,48.3072,48.3155,48.2988,48.2988,5852.0
2017-05-15 15:00:00,58.14,58.16,58.13,58.14,40812.0,48.3072,48.3238,48.2988,48.3072,40812.0
2017-05-15 15:05:00,58.14,58.21,58.14,58.2,23091.0,48.3072,48.3653,48.3072,48.357,23091.0
2017-05-15 15:10:00,58.2,58.2,58.17,58.19,9152.0,48.357,48.357,48.3321,48.3487,9152.0
2017-05-15 15:15:00,58.19,58.21,58.18,58.18,11353.0,48.3487,48.3653,48.3404,48.3404,11353.0
2017-05-15 15:20:00,58.18,58.19,58.17,58.19,9246.0,48.3404,48.3487,48.3321,48.3487,9246.0
2017-05-15 15:25:00,58.19,58.23,58.18,58.22,10132.0,48.3487,48.3819,48.3404,48.3736,10132.0
2017-05-15 15:30:00,58.21,58.23,58.19,58.22,17299.0,48.3653,48.3819,48.3487,48.3736,17299.0
2017-05-15 15:35:00,58.22,58.25,58.21,58.24,29992.0,48.3736,48.3986,48.3653,48.3902,29992.0
2017-05-15 15:40:00,58.24,58.29,58.21,58.25,48870.0,48.3902,48.4318,48.3653,48.3986,48870.0
2017-05-15 15:45:00,58.25,58.29,58.19,58.26,132937.0,48.3986,48.4318,48.3487,48.4069,132937.0
2017-05-15 15:50:00,58.26,58.27,58.25,58.25,71231.0,48.4069,48.4152,48.3986,48.3986,71231.0
2017-05-15 15:55:00,58.25,58.3,58.24,58.3,108833.0,48.3986,48.4401,48.3902,48.4401,108833.0
2017-05-16 09:30:00,58.25,58.27,58.17,58.24,53394.0,48.3986,48.4152,48.3321,48.3902,53394.0
2017-05-16 09:35:00,58.25,58.34,58.22,58.31,28230.0,48.3986,48.4733,48.3736,48.4484,28230.0
2017-05-16 09:40:00,58.32,58.48,58.31,58.43,70951.0,48.4567,48.5897,48.4484,48.5481,70951.0
2017-05-16 09:45:00,58.42,58.64,58.37,58.6,60463.0,48.5398,48.7226,48.4983,48.6894,60463.0
2017-05-16 09:50:00,58.59,58.72,58.58,58.72,50859.0,48.681,48.7891,48.6727,48.7891,50859.0
2017-05-16 09:55:00,58.71,58.71,58.54,58.58,28340.0,48.7808,48.7808,48.6395,48.6727,28340.0
2017-05-16 10:00:00,58.59,58.6,58.43,58.47,47226.0,48.681,48.6894,48.5481,48.5813,47226.0
2017-05-16 10:05:00,58.48,58.5,58.39,58.4,69375.0,48.5897,48.6063,48.5149,48.5232,69375.0
2017-05-16 10:10:00,58.38,58.47,58.37,58.4,32590.0,48.5066,48.5813,48.4983,48.5232,32590.0
2017-05-16 10:15:00,58.41,58.42,58.33,58.39,47383.0,48.5315,48.5398,48.465,48.5149,47383.0
2017-05-16 10:20:00,58.4,58.41,58.24,58.25,24865.0,48.5232,48.5315,48.3902,48.3986,24865.0
2017-05-16 10:25:00,58.27,58.28,57.98,58.02,72747.0,48.4152,48.4235,48.1742,48.2074,72747.0
2017-05-16 10:30:00,58.01,58.2,57.99,58.2,47963.0,48.1991,48.357,48.1825,48.357,47963.0
2017-05-16 10:35:00,58.19,58.19,58.08,58.09,21770.0,48.3487,48.3487,48.2573,48.2656,21770.0
2017-05-16 10:40:00,58.1,58.14,58.02,58.14,26798.0,48.2739,48.3072,48.2074,48.3072,26798.0
2017-05-16 10:45:00,58.15,58.21,58.14,58.14,26073.0,48.3155,48.3653,48.3072,48.3072,26073.0
2017-05-16 10:50:00,58.14,58.2,58.13,58.14,24034.0,48.3072,48.357,48.2988,48.3072,24034.0
2017-05-16 10:55:00,58.13,58.15,58.07,58.14,25877.0,48.2988,48.3155,48.249,48.3072,25877.0
2017-05-16 11:00:00,58.12,58.25,58.12,58.24,53301.0,48.2905,48.3986,48.2905,48.3902,53301.0
2017-05-16 11:05:00,58.25,58.25,58.16,58.21,23215.0,48.3986,48.3986,48.3238,48.3653,23215.0
2017-05-16 11:10:00,58.2,58.21,58.16,58.19,48347.0,48.357,48.3653,48.3238,48.3487,48347.0
2017-05-16 11:15:00,58.19,58.2,58.08,58.11,32178.0,48.3487,48.357,48.2573,48.2822,32178.0
2017-05-16 11:20:00,58.11,58.15,58.08,58.1,18908.0,48.2822,48.3155,48.2573,48.2739,18908.0
2017-05-16 11:25:00,58.1,58.16,58.07,58.11,16183.0,48.2739,48.3238,48.249,48.2822,16183.0
2017-05-16 11:30:00,58.1,58.13,58.08,58.13,30795.0,48.2739,48.2988,48.2573,48.2988,30795.0
2017-05-16 11:35:00,58.14,58.19,58.13,58.17,20498.0,48.3072,48.3487,48.2988,48.3321,20498.0
2017-05-16 11:40:00,58.17,58.21,58.13,58.13,26494.0,48.3321,48.3653,48.2988,48.2988,26494.0
2017-05-16 11:45:00,58.13,58.22,58.11,58.2,32633.0,48.2988,48.3736,48.2822,48.357,32633.0
2017-05-16 11:50:00,58.21,58.26,58.18,58.18,23305.0,48.3653,48.4069,48.3404,48.3404,23305.0
2017-05-16 11:55:00,58.18,58.21,58.13,58.15,10830.0,48.3404,48.3653,48.2988,48.3155,10830.0
2017-05-16 12:00:00,58.15,58.26,58.15,58.23,33520.0,48.3155,48.4069,48.3155,48.3819,33520.0
2017-05-16 12:05:00,58.24,58.24,58.17,58.21,6366.0,48.3902,48.3902,48.3321,48.3653,6366.0
2017-05-16 12:10:00,58.21,58.22,58.12,58.14,19138.0,48.3653,48.3736,48.2905,48.3072,19138.0
2017-05-16 12:15:00,58.13,58.17,58.13,58.14,8251.0,48.2988,48.3321,48.2988,48.3072,8251.0
2017-05-16 12:20:00,58.14,58.15,58.13,58.14,3336.0,48.3072,48.3155,48.2988,48.3072,3336.0
2017-05-16 12:25:00,58.14,58.2,58.13,58.2,42284.0,48.3072,48.357,48.2988,48.357,42284.0
2017-05-16 12:30:00,58.2,58.2,58.05,58.09,44475.0,48.357,48.357,48.2324,48.2656,44475.0
2017-05-16 12:35:00,58.1,58.2,58.09,58.16,19023.0,48.2739,48.357,48.2656,48.3238,19023.0
2017-05-16 12:40:00,58.16,58.17,58.12,58.15,13868.0,48.3238,48.3321,48.2905,48.3155,13868.0
2017-05-16 12:45:00,58.16,58.17,58.12,58.14,10497.0,48.3238,48.3321,48.2905,48.3072,10497.0
2017-05-16 12:50:00,58.13,58.15,58.12,58.14,7041.0,48.2988,48.3155,48.2905,48.3072,7041.0
2017-05-16 12:55:00,58.13,58.14,58.1,58.13,66081.0,48.2988,48.3072,48.2739,48.2988,66081.0
2017-05-16 13:00:00,58.13,58.2,58.13,58.15,11214.0,48.2988,48.357,48.2988,48.3155,11214.0
2017-05-16 13:05:00,58.15,58.15,58.12,58.14,16447.0,48.3155,48.3155,48.2905,48.3072,16447.0
2017-05-16 13:10:00,58.13,58.15,58.12,58.14,8517.0,48.2988,48.3155,48.2905,48.3072,8517.0
2017-05-16 13:15:00,58.13,58.13,58.1,58.11,33167.0,48.2988,48.2988,48.2739,48.2822,33167.0
2017-05-16 13:20:00,58.11,58.13,58.11,58.12,8996.0,48.2822,48.2988,48.2822,48.2905,8996.0
2017-05-16 13:25:00,58.12,58.12,58.07,58.08,14649.0,48.2905,48.2905,48.249,48.2573,14649.0
2017-05-16 13:30:00,58.08,58.1,58.07,58.1,9904.0,48.2573,48.2739,48.249,48.2739,9904.0
2017-05-16 13:35:00,58.1,58.1,58.08,58.09,6250.0,48.2739,48.2739,48.2573,48.2656,6250.0
2017-05-16 13:40:00,58.08,58.09,58.06,58.08,11642.0,48.2573,48.2656,48.2407,48.2573,11642.0
2017-05-16 13:45:00,58.07,58.15,58.07,58.13,13473.0,48.249,48.3155,48.249,48.2988,13473.0
2017-05-16 13:50:00,58.14,58.21,58.13,58.21,37171.0,48.3072,48.3653,48.2988,48.3653,37171.0
2017-05-16 13:55:00,58.2,58.21,58.16,58.18,13849.0,48.357,48.3653,48.3238,48.3404,13849.0
2017-05-16 14:00:00,58.18,58.18,58.14,58.15,31000.0,48.3404,48.3404,48.3072,48.3155,31000.0
2017-05-16 14:05:00,58.15,58.15,58.07,58.1,20983.0,48.3155,48.3155,48.249,48.2739,20983.0
2017-05-16 14:10:00,58.1,58.1,58.01,58.01,23102.0,48.2739,48.2739,48.1991,48.1991,23102.0
2017-05-16 14:15:00,58.02,58.05,57.98,58.02,37017.0,48.2074,48.2324,48.1742,48.2074,37017.0
2017-05-16 14:20:00,58.01,58.04,57.99,58.02,36269.0,48.1991,48.2241,48.1825,48.2074,36269.0
2017-05-16 14:25:00,58.0,58.01,57.98,58.01,20385.0,48.1908,48.1991,48.1742,48.1991,20385.0
2017-05-16 14:30:00,58.0,58.01,57.96,57.96,13364.0,48.1908,48.1991,48.1576,48.1576,13364.0
2017-05-16 14:35:00,57.96,57.98,57.95,57.98,10699.0,48.1576,48.1742,48.1493,48.1742,10699.0
2017-05-16 14:40:00,57.97,57.98,57.91,57.93,25068.0,48.1659,48.1742,48.1161,48.1327,25068.0
2017-05-16 14:45:00,57.92,57.94,57.91,57.94,18352.0,48.1244,48.141,48.1161,48.141,18352.0
2017-05-16 14:50:00,57.94,57.94,57.91,57.92,18350.0,48.141,48.141,48.1161,48.1244,18350.0
2017-05-16 14:55:00,57.92,57.93,57.86,57.88,61731.0,48.1244,48.1327,48.0745,48.0911,61731.0
2017-05-16 15:00:00,57.88,57.88,57.83,57.84,28330.0,48.0911,48.0911,48.0496,48.0579,28330.0
2017-05-16 15:05:00,57.84,57.86,57.83,57.86,39371.0,48.0579,48.0745,48.0496,48.0745,39371.0
2017-05-16 15:10:00,57.86,57.86,57.85,57.85,10680.0,48.0745,48.0745,48.0662,48.0662,10680.0
2017-05-16 15:15:00,57.86,57.92,57.82,57.91,60282.0,48.0745,48.1244,48.0413,48.1161,60282.0
2017-05-16 15:20:00,57.91,57.98,57.9,57.98,32372.0,48.1161,48.1742,48.1077,48.1742,32372.0
2017-05-16 15:25:00,57.98,57.99,57.93,57.98,59032.0,48.1742,48.1825,48.1327,48.1742,59032.0
2017-05-16 15:30:00,57.98,58.02,57.97,58.01,53456.0,48.1742,48.2074,48.1659,48.1991,53456.0
2017-05-16 15:35:00,58.0,58.04,57.99,58.02,87397.0,48.1908,48.2241,48.1825,48.2074,87397.0
2017-05-16 15:40:00,58.02,58.03,58.01,58.02,37205.0,48.2074,48.2158,48.1991,48.2074,37205.0
2017-05-16 15:45:00,58.02,58.1,57.99,58.08,169671.0,48.2074,48.2739,48.1825,48.2573,169671.0
2017-05-16 15:50:00,58.08,58.11,58.07,58.1,94772.0,48.2573,48.2822,48.249,48.2739,94772.0
2017-05-16 15:55:00,58.11,58.14,58.07,58.08,185080.0,48.2822,48.3072,48.249,48.2573,185080.0
2017-05-17 09:30:00,57.63,57.66,57.43,57.47,82657.0,47.8834,47.9083,47.7172,47.7505,82657.0
2017-05-17 09:35:00,57.49,57.61,57.45,57.51,56802.0,47.7671,47.8668,47.7338,47.7837,56802.0
2017-05-17 09:40:00,57.53,57.53,57.21,57.31,78198.0,47.8003,47.8003,47.5344,47.6175,78198.0
2017-05-17 09:45:00,57.33,57.34,57.16,57.2,160095.0,47.6341,47.6425,47.4929,47.5261,160095.0
2017-05-17 09:50:00,57.21,57.4,57.14,57.16,54685.0,47.5344,47.6923,47.4763,47.4929,54685.0
2017-05-17 09:55:00,57.14,57.17,56.96,57.0,128420.0,47.4763,47.5012,47.3267,47.36,128420.0
2017-05-17 10:00:00,57.0,57.04,56.92,56.96,48293.0,47.36,47.3932,47.2935,47.3267,48293.0
2017-05-17 10:05:00,56.95,57.05,56.93,57.01,57341.0,47.3184,47.4015,47.3018,47.3683,57341.0
2017-05-17 10:10:00,57.01,57.05,56.92,56.97,30251.0,47.3683,47.4015,47.2935,47.335,30251.0
2017-05-17 10:15:00,56.97,57.19,56.96,57.18,58430.0,47.335,47.5178,47.3267,47.5095,58430.0
2017-05-17 10:20:00,57.18,57.2,57.08,57.12,30308.0,47.5095,47.5261,47.4264,47.4597,30308.0
2017-05-17 10:25:00,57.13,57.29,57.13,57.28,83521.0,47.468,47.6009,47.468,47.5926,83521.0
2017-05-17 10:30:00,57.24,57.29,57.18,57.2,44717.0,47.5594,47.6009,47.5095,47.5261,44717.0
2017-05-17 10:35:00,57.2,57.2,57.06,57.08,32957.0,47.5261,47.5261,47.4098,47.4264,32957.0
2017-05-17 10:40:00,57.09,57.17,57.06,57.17,22239.0,47.4347,47.5012,47.4098,47.5012,22239.0
2017-05-17 10:45:00,57.18,57.24,57.11,57.12,20574.0,47.5095,47.5594,47.4514,47.4597,20574.0
2017-05-17 10:50:00,57.11,57.12,57.06,57.08,34800.0,47.4514,47.4597,47.4098,47.4264,34800.0
2017-05-17 10:55:00,57.08,57.08,56.96,56.97,49806.0,47.4264,47.4264,47.3267,47.335,49806.0
2017-05-17 11:00:00,56.97,57.08,56.97,57.03,56150.0,47.335,47.4264,47.335,47.3849,56150.0
2017-05-17 11:05:00,57.02,57.11,57.01,57.08,45157.0,47.3766,47.4514,47.3683,47.4264,45157.0
2017-05-17 11:10:00,57.06,57.2,57.04,57.2,83428.0,47.4098,47.5261,47.3932,47.5261,83428.0
2017-05-17 11:15:00,57.2,57.33,57.19,57.33,53877.0,47.5261,47.6341,47.5178,47.6341,53877.0
2017-05-17 11:20:00,57.32,57.33,57.26,57.3,29627.0,47.6258,47.6341,47.576,47.6092,29627.0
2017-05-17 11:25:00,57.29,57.41,57.27,57.35,43251.0,47.6009,47.7006,47.5843,47.6508,43251.0
2017-05-17 11:30:00,57.35,57.36,57.25,57.35,27865.0,47.6508,47.6591,47.5677,47.6508,27865.0
2017-05-17 11:35:00,57.34,57.37,57.29,57.34,29114.0,47.6425,47.6674,47.6009,47.6425,29114.0
2017-05-17 11:40:00,57.33,57.36,57.3,57.35,18994.0,47.6341,47.6591,47.6092,47.6508,18994.0
2017-05-17 11:45:00,57.35,57.36,57.3,57.35,38795.0,47.6508,47.6591,47.6092,47.6508,38795.0
2017-05-17 11:50:00,57.35,57.35,57.29,57.3,17697.0,47.6508,47.6508,47.6009,47.6092,17697.0
2017-05-17 11:55:00,57.3,57.42,57.29,57.39,73792.0,47.6092,47.7089,47.6009,47.684,73792.0
2017-05-17 12:00:00,57.39,57.4,57.35,57.37,32477.0,47.684,47.6923,47.6508,47.6674,32477.0
2017-05-17 12:05:00,57.37,57.39,57.33,57.39,47358.0,47.6674,47.684,47.6341,47.684,47358.0
2017-05-17 12:10:00,57.39,57.39,57.31,57.32,18431.0,47.684,47.684,47.6175,47.6258,18431.0
2017-05-17 12:15:00,57.33,57.33,57.26,57.26,16166.0,47.6341,47.6341,47.576,47.576,16166.0
2017-05-17 12:20:00,57.27,57.28,57.24,57.26,25373.0,47.5843,47.5926,47.5594,47.576,25373.0
2017-05-17 12:25:00,57.26,57.32,57.26,57.27,19035.0,47.576,47.6258,47.576,47.5843,19035.0
2017-05-17 12:30:00,57.26,57.27,57.22,57.24,18746.0,47.576,47.5843,47.5427,47.5594,18746.0
2017-05-17 12:35:00,57.25,57.31,57.24,57.3,27609.0,47.5677,47.6175,47.5594,47.6092,27609.0
2017-05-17 12:40:00,57.3,57.3,57.24,57.27,42756.0,47.6092,47.6092,47.5594,47.5843,42756.0
2017-05-17 12:45:00,57.28,57.36,57.28,57.33,29091.0,47.5926,47.6591,47.5926,47.6341,29091.0
2017-05-17 12:50:00,57.32,57.35,57.3,57.31,27936.0,47.6258,47.6508,47.6092,47.6175,27936.0
2017-05-17 12:55:00,57.32,57.36,57.32,57.33,23009.0,47.6258,47.6591,47.6258,47.6341,23009.0
2017-05-17 13:00:00,57.32,57.35,57.31,57.33,21554.0,47.6258,47.6508,47.6175,47.6341,21554.0
2017-05-17 13:05:00,57.33,57.36,57.3,57.35,17218.0,47.6341,47.6591,47.6092,47.6508,17218.0
2017-05-17 13:10:00,57.36,57.36,57.3,57.32,15089.0,47.6591,47.6591,47.6092,47.6258,15089.0
2017-05-17 13:15:00,57.32,57.36,57.32,57.33,33784.0,47.6258,47.6591,47.6258,47.6341,33784.0
2017-05-17 13:20:00,57.32,57.34,57.27,57.3,16150.0,47.6258,47.6425,47.5843,47.6092,16150.0
2017-05-17 13:25:00,57.29,57.3,57.24,57.25,15076.0,47.6009,47.6092,47.5594,47.5677,15076.0
2017-05-17 13:30:00,57.25,57.34,57.24,57.3,25619.0,47.5677,47.6425,47.5594,47.6092,25619.0
2017-05-17 13:35:00,57.3,57.3,57.24,57.25,7691.0,47.6092,47.6092,47.5594,47.5677,7691.0
2017-05-17 13:40:00,57.25,57.27,57.23,57.24,17747.0,47.5677,47.5843,47.5511,47.5594,17747.0
2017-05-17 13:45:00,57.23,57.23,57.14,57.21,24173.0,47.5511,47.5511,47.4763,47.5344,24173.0
2017-05-17 13:50:00,57.21,57.22,57.18,57.21,19529.0,47.5344,47.5427,47.5095,47.5344,19529.0
2017-05-17 13:55:00,57.22,57.22,57.15,57.18,15724.0,47.5427,47.5427,47.4846,47.5095,15724.0
2017-05-17 14:00:00,57.17,57.22,57.16,57.19,24615.0,47.5012,47.5427,47.4929,47.5178,24615.0
2017-05-17 14:05:00,57.19,57.22,57.18,57.2,46634.0,47.5178,47.5427,47.5095,47.5261,46634.0
2017-05-17 14:10:00,57.19,57.22,57.11,57.14,21274.0,47.5178,47.5427,47.4514,47.4763,21274.0
2017-05-17 14:15:00,57.14,57.17,57.04,57.04,23897.0,47.4763,47.5012,47.3932,47.3932,23897.0
2017-05-17 14:20:00,57.03,57.06,57.0,57.02,27142.0,47.3849,47.4098,47.36,47.3766,27142.0
2017-05-17 14:25:00,57.01,57.04,56.94,56.94,40683.0,47.3683,47.3932,47.3101,47.3101,40683.0
2017-05-17 14:30:00,56.95,56.98,56.94,56.97,35913.0,47.3184,47.3433,47.3101,47.335,35913.0
2017-05-17 14:35:00,56.96,56.98,56.93,56.95,22545.0,47.3267,47.3433,47.3018,47.3184,22545.0
2017-05-17 14:40:00,56.95,57.0,56.94,56.94,37936.0,47.3184,47.36,47.3101,47.3101,37936.0
2017-05-17 14:45:00,56.95,56.95,56.83,56.85,85783.0,47.3184,47.3184,47.2187,47.2353,85783.0
2017-05-17 14:50:00,56.86,56.93,56.84,56.93,24680.0,47.2436,47.3018,47.227,47.3018,24680.0
2017-05-17 14:55:00,56.93,56.97,56.91,56.96,60277.0,47.3018,47.335,47.2852,47.3267,60277.0
2017-05-17 15:00:00,56.95,57.01,56.91,56.97,84954.0,47.3184,47.3683,47.2852,47.335,84954.0
2017-05-17 15:05:00,56.97,56.99,56.95,56.97,78622.0,47.335,47.3516,47.3184,47.335,78622.0
2017-05-17 15:10:00,56.96,56.97,56.86,56.93,43024.0,47.3267,47.335,47.2436,47.3018,43024.0
2017-05-17 15:15:00,56.93,57.03,56.91,57.0,79334.0,47.3018,47.3849,47.2852,47.36,79334.0
2017-05-17 15:20:00,57.0,57.09,56.98,57.01,46843.0,47.36,47.4347,47.3433,47.3683,46843.0
2017-05-17 15:25:00,57.01,57.04,56.98,56.99,47985.0,47.3683,47.3932,47.3433,47.3516,47985.0
2017-05-17 15:30:00,56.98,57.05,56.98,57.04,82157.0,47.3433,47.4015,47.3433,47.3932,82157.0
2017-05-17 15:35:00,57.03,57.06,57.0,57.03,98822.0,47.3849,47.4098,47.36,47.3849,98822.0
2017-05-17 15:40:00,57.03,57.06,56.92,56.94,98532.0,47.3849,47.4098,47.2935,47.3101,98532.0
2017-05-17 15:45:00,56.94,57.0,56.92,56.93,107127.0,47.3101,47.36,47.2935,47.3018,107127.0
2017-05-17 15:50:00,56.93,56.93,56.84,56.86,161634.0,47.3018,47.3018,47.227,47.2436,161634.0
2017-05-17 15:55:00,56.86,56.87,56.75,56.84,432188.0,47.2436,47.2519,47.1522,47.227,432188.0
2017-05-18 09:30:00,56.48,56.67,56.33,56.53,88394.0,46.9279,47.0858,46.8033,46.9694,88394.0
2017-05-18 09:35:00,56.54,56.93,56.53,56.9,56532.0,46.9778,47.3018,46.9694,47.2769,56532.0
2017-05-18 09:40:00,56.91,56.97,56.59,56.62,102828.0,47.2852,47.335,47.0193,47.0442,102828.0
2017-05-18 09:45:00,56.65,56.77,56.49,56.49,55898.0,47.0691,47.1689,46.9362,46.9362,55898.0
2017-05-18 09:50:00,56.5,56.6,56.35,56.58,87314.0,46.9445,47.0276,46.8199,47.011,87314.0
2017-05-18 09:55:00,56.57,56.67,56.38,56.61,61213.0,47.0027,47.0858,46.8448,47.0359,61213.0
2017-05-18 10:00:00,56.62,57.07,56.56,56.95,156319.0,47.0442,47.4181,46.9944,47.3184,156319.0
2017-05-18 10:05:00,56.95,57.01,56.87,56.9,45901.0,47.3184,47.3683,47.2519,47.2769,45901.0
2017-05-18 10:10:00,56.9,57.1,56.89,57.06,66862.0,47.2769,47.443,47.2686,47.4098,66862.0
2017-05-18 10:15:00,57.06,57.08,56.86,56.94,61061.0,47.4098,47.4264,47.2436,47.3101,61061.0
2017-05-18 10:20:00,56.96,56.99,56.83,56.83,31048.0,47.3267,47.3516,47.2187,47.2187,31048.0
2017-05-18 10:25:00,56.84,57.09,56.82,57.07,48175.0,47.227,47.4347,47.2104,47.4181,48175.0
2017-05-18 10:30:00,57.05,57.18,57.03,57.1,45722.0,47.4015,47.5095,47.3849,47.443,45722.0
2017-05-18 10:35:00,57.1,57.13,57.05,57.05,45962.0,47.443,47.468,47.4015,47.4015,45962.0
2017-05-18 10:40:00,57.04,57.07,57.0,57.01,17021.0,47.3932,47.4181,47.36,47.3683,17021.0
2017-05-18 10:45:00,57.01,57.11,57.0,57.11,44052.0,47.3683,47.4514,47.36,47.4514,44052.0
2017-05-18 10:50:00,57.11,57.16,57.08,57.11,103270.0,47.4514,47.4929,47.4264,47.4514,103270.0
2017-05-18 10:55:00,57.13,57.16,57.11,57.15,41810.0,47.468,47.4929,47.4514,47.4846,41810.0
2017-05-18 11:00:00,57.16,57.35,57.15,57.33,70533.0,47.4929,47.6508,47.4846,47.6341,70533.0
2017-05-18 11:05:00,57.33,57.36,57.22,57.27,24737.0,47.6341,47.6591,47.5427,47.5843,24737.0
2017-05-18 11:10:00,57.3,57.32,57.27,57.31,22413.0,47.6092,47.6258,47.5843,47.6175,22413.0
2017-05-18 11:15:00,57.32,57.36,57.29,57.36,41069.0,47.6258,47.6591,47.6009,47.6591,41069.0
2017-05-18 11:20:00,57.36,57.46,57.29,57.3,45224.0,47.6591,47.7422,47.6009,47.6092,45224.0
2017-05-18 11:25:00,57.3,57.34,57.21,57.22,47355.0,47.6092,47.6425,47.5344,47.5427,47355.0
2017-05-18 11:30:00,57.23,57.23,57.19,57.2,30334.0,47.5511,47.5511,47.5178,47.5261,30334.0
2017-05-18 11:35:00,57.2,57.27,57.19,57.2,30882.0,47.5261,47.5843,47.5178,47.5261,30882.0
2017-05-18 11:40:00,57.19,57.23,57.19,57.2,29071.0,47.5178,47.5511,47.5178,47.5261,29071.0
2017-05-18 11:45:00,57.2,57.24,57.19,57.22,16067.0,47.5261,47.5594,47.5178,47.5427,16067.0
2017-05-18 11:50:00,57.22,57.23,57.19,57.2,32687.0,47.5427,47.5511,47.5178,47.5261,32687.0
2017-05-18 11:55:00,57.19,57.22,57.16,57.19,23436.0,47.5178,47.5427,47.4929,47.5178,23436.0
2017-05-18 12:00:00,57.19,57.21,57.05,57.05,64902.0,47.5178,47.5344,47.4015,47.4015,64902.0
2017-05-18 12:05:00,57.06,57.15,57.05,57.15,18192.0,47.4098,47.4846,47.4015,47.4846,18192.0
2017-05-18 12:10:00,57.15,57.16,57.06,57.08,34859.0,47.4846,47.4929,47.4098,47.4264,34859.0
2017-05-18 12:15:00,57.09,57.09,57.0,57.07,17832.0,47.4347,47.4347,47.36,47.4181,17832.0
2017-05-18 12:20:00,57.07,57.09,57.04,57.07,26216.0,47.4181,47.4347,47.3932,47.4181,26216.0
2017-05-18 12:25:00,57.07,57.08,56.99,56.99,34895.0,47.4181,47.4264,47.3516,47.3516,34895.0
2017-05-18 12:30:00,57.0,57.05,56.99,57.0,31842.0,47.36,47.4015,47.3516,47.36,31842.0
2017-05-18 12:35:00,56.99,57.07,56.99,57.05,19610.0,47.3516,47.4181,47.3516,47.4015,19610.0
2017-05-18 12:40:00,57.04,57.05,57.0,57.03,18496.0,47.3932,47.4015,47.36,47.3849,18496.0
2017-05-18 12:45:00,57.03,57.06,57.01,57.04,19705.0,47.3849,47.4098,47.3683,47.3932,19705.0
2017-05-18 12:50:00,57.03,57.03,56.99,57.01,21370.0,47.3849,47.3849,47.3516,47.3683,21370.0
2017-05-18 12:55:00,57.0,57.02,56.94,57.02,17196.0,47.36,47.3766,47.3101,47.3766,17196.0
2017-05-18 13:00:00,57.04,57.07,56.97,56.98,22069.0,47.3932,47.4181,47.335,47.3433,22069.0
2017-05-18 13:05:00,56.98,56.99,56.89,56.9,37742.0,47.3433,47.3516,47.2686,47.2769,37742.0
2017-05-18 13:10:00,56.89,56.94,56.89,56.92,14996.0,47.2686,47.3101,47.2686,47.2935,14996.0
2017-05-18 13:15:00,56.92,57.03,56.9,56.98,30495.0,47.2935,47.3849,47.2769,47.3433,30495.0
2017-05-18 13:20:00,56.98,56.99,56.95,56.97,9885.0,47.3433,47.3516,47.3184,47.335,9885.0
2017-05-18 13:25:00,56.98,57.01,56.94,56.94,14479.0,47.3433,47.3683,47.3101,47.3101,14479.0
2017-05-18 13:30:00,56.95,57.0,56.94,57.0,23205.0,47.3184,47.36,47.3101,47.36,23205.0
2017-05-18 13:35:00,56.99,56.99,56.94,56.98,13431.0,47.3516,47.3516,47.3101,47.3433,13431.0
2017-05-18 13:40:00,56.98,57.02,56.98,57.0,31199.0,47.3433,47.3766,47.3433,47.36,31199.0
2017-05-18 13:45:00,56.99,57.01,56.98,57.01,15474.0,47.3516,47.3683,47.3433,47.3683,15474.0
2017-05-18 13:50:00,57.01,57.04,57.0,57.01,41065.0,47.3683,47.3932,47.36,47.3683,41065.0
2017-05-18 13:55:00,57.0,57.02,56.96,56.97,46326.0,47.36,47.3766,47.3267,47.335,46326.0
2017-05-18 14:00:00,56.97,57.13,56.97,57.09,35146.0,47.335,47.468,47.335,47.4347,35146.0
2017-05-18 14:05:00,57.09,57.17,57.08,57.17,13766.0,47.4347,47.5012,47.4264,47.5012,13766.0
2017-05-18 14:10:00,57.18,57.18,57.02,57.03,27713.0,47.5095,47.5095,47.3766,47.3849,27713.0
2017-05-18 14:15:00,57.03,57.06,57.02,57.05,14897.0,47.3849,47.4098,47.3766,47.4015,14897.0
2017-05-18 14:20:00,57.07,57.12,57.06,57.07,24069.0,47.4181,47.4597,47.4098,47.4181,24069.0
2017-05-18 14:25:00,57.08,57.1,57.03,57.04,18513.0,47.4264,47.443,47.3849,47.3932,18513.0
2017-05-18 14:30:00,57.04,57.12,57.04,57.08,30055.0,47.3932,47.4597,47.3932,47.4264,30055.0
2017-05-18 14:35:00,57.08,57.1,57.01,57.01,19001.0,47.4264,47.443,47.3683,47.3683,19001.0
2017-05-18 14:40:00,57.01,57.04,56.99,57.02,16165.0,47.3683,47.3932,47.3516,47.3766,16165.0
2017-05-18 14:45:00,57.02,57.02,56.89,56.9,40188.0,47.3766,47.3766,47.2686,47.2769,40188.0
2017-05-18 14:50:00,56.9,56.91,56.81,56.83,49964.0,47.2769,47.2852,47.2021,47.2187,49964.0
2017-05-18 14:55:00,56.83,56.87,56.81,56.86,35159.0,47.2187,47.2519,47.2021,47.2436,35159.0
2017-05-18 15:00:00,56.86,56.99,56.85,56.98,55893.0,47.2436,47.3516,47.2353,47.3433,55893.0
2017-05-18 15:05:00,56.99,57.06,56.95,57.05,40579.0,47.3516,47.4098,47.3184,47.4015,40579.0
2017-05-18 15:10:00,57.05,57.08,57.0,57.02,22979.0,47.4015,47.4264,47.36,47.3766,22979.0
2017-05-18 15:15:00,57.02,57.02,56.9,56.95,32260.0,47.3766,47.3766,47.2769,47.3184,32260.0
2017-05-18 15:20:00,56.95,57.01,56.92,57.0,28853.0,47.3184,47.3683,47.2935,47.36,28853.0
2017-05-18 15:25:00,57.0,57.01,56.92,56.98,63779.0,47.36,47.3683,47.2935,47.3433,63779.0
2017-05-18 15:30:00,56.99,57.0,56.91,56.95,36869.0,47.3516,47.36,47.2852,47.3184,36869.0
2017-05-18 15:35:00,56.94,57.0,56.92,56.99,44095.0,47.3101,47.36,47.2935,47.3516,44095.0
2017-05-18 15:40:00,56.99,56.99,56.92,56.96,42709.0,47.3516,47.3516,47.2935,47.3267,42709.0
2017-05-18 15:45:00,56.96,57.01,56.94,56.96,82530.0,47.3267,47.3683,47.3101,47.3267,82530.0
2017-05-18 15:50:00,56.96,57.01,56.92,56.92,104861.0,47.3267,47.3683,47.2935,47.2935,104861.0
2017-05-18 15:55:00,56.92,56.94,56.84,56.85,129014.0,47.2935,47.3101,47.227,47.2353,129014.0
2017-05-19 09:30:00,57.04,57.23,57.01,57.21,25989.0,47.3932,47.5511,47.3683,47.5344,25989.0
2017-05-19 09:35:00,57.16,57.3,57.14,57.16,18317.0,47.4929,47.6092,47.4763,47.4929,18317.0
2017-05-19 09:40:00,57.15,57.28,57.07,57.28,17496.0,47.4846,47.5926,47.4181,47.5926,17496.0
2017-05-19 09:45:00,57.27,57.58,57.25,57.55,68411.0,47.5843,47.8419,47.5677,47.8169,68411.0
2017-05-19 09:50:00,57.56,57.57,57.42,57.43,56628.0,47.8252,47.8336,47.7089,47.7172,56628.0
2017-05-19 09:55:00,57.43,57.49,57.36,57.37,38503.0,47.7172,47.7671,47.6591,47.6674,38503.0
2017-05-19 10:00:00,57.36,57.46,57.36,57.45,46418.0,47.6591,47.7422,47.6591,47.7338,46418.0
2017-05-19 10:05:00,57.45,57.48,57.4,57.48,26447.0,47.7338,47.7588,47.6923,47.7588,26447.0
2017-05-19 10:10:00,57.48,57.5,57.39,57.4,32353.0,47.7588,47.7754,47.684,47.6923,32353.0
2017-05-19 10:15:00,57.41,57.47,57.4,57.44,15903.0,47.7006,47.7505,47.6923,47.7255,15903.0
2017-05-19 10:20:00,57.44,57.51,57.44,57.47,43292.0,47.7255,47.7837,47.7255,47.7505,43292.0
2017-05-19 10:25:00,57.47,57.65,57.47,57.59,48646.0,47.7505,47.9,47.7505,47.8502,48646.0
2017-05-19 10:30:00,57.58,57.62,57.55,57.62,14875.0,47.8419,47.8751,47.8169,47.8751,14875.0
2017-05-19 10:35:00,57.61,57.66,57.61,57.64,11784.0,47.8668,47.9083,47.8668,47.8917,11784.0
2017-05-19 10:40:00,57.64,57.66,57.61,57.62,21487.0,47.8917,47.9083,47.8668,47.8751,21487.0
2017-05-19 10:45:00,57.62,57.62,57.56,57.58,27862.0,47.8751,47.8751,47.8252,47.8419,27862.0
2017-05-19 10:50:00,57.58,57.6,57.56,57.57,12923.0,47.8419,47.8585,47.8252,47.8336,12923.0
2017-05-19 10:55:00,57.57,57.61,57.57,57.59,25331.0,47.8336,47.8668,47.8336,47.8502,25331.0
2017-05-19 11:00:00,57.59,57.61,57.54,57.6,33388.0,47.8502,47.8668,47.8086,47.8585,33388.0
2017-05-19 11:05:00,57.6,57.71,57.59,57.67,37985.0,47.8585,47.9499,47.8502,47.9166,37985.0
2017-05-19 11:10:00,57.68,57.72,57.67,57.69,39641.0,47.925,47.9582,47.9166,47.9333,39641.0
2017-05-19 11:15:00,57.68,57.68,57.58,57.59,10382.0,47.925,47.925,47.8419,47.8502,10382.0
2017-05-19 11:20:00,57.59,57.7,57.5,57.52,32172.0,47.8502,47.9416,47.7754,47.792,32172.0
2017-05-19 11:25:00,57.53,57.57,57.48,57.51,50105.0,47.8003,47.8336,47.7588,47.7837,50105.0
2017-05-19 11:30:00,57.51,57.51,57.26,57.26,59960.0,47.7837,47.7837,47.576,47.576,59960.0
2017-05-19 11:35:00,57.26,57.28,57.05,57.06,33038.0,47.576,47.5926,47.4015,47.4098,33038.0
2017-05-19 11:40:00,57.07,57.09,56.75,56.95,153983.0,47.4181,47.4347,47.1522,47.3184,153983.0
2017-05-19 11:45:00,56.96,57.08,56.86,57.01,81827.0,47.3267,47.4264,47.2436,47.3683,81827.0
2017-05-19 11:50:00,57.01,57.31,57.0,57.11,111428.0,47.3683,47.6175,47.36,47.4514,111428.0
2017-05-19 11:55:00,57.1,57.13,56.58,56.59,176803.0,47.443,47.468,47.011,47.0193,176803.0
2017-05-19 12:00:00,56.58,57.06,56.54,56.86,94991.0,47.011,47.4098,46.9778,47.2436,94991.0
2017-05-19 12:05:00,56.85,56.99,56.7,56.72,101679.0,47.2353,47.3516,47.1107,47.1273,101679.0
2017-05-19 12:10:00,56.75,56.85,56.71,56.77,84486.0,47.1522,47.2353,47.119,47.1689,84486.0
2017-05-19 12:15:00,56.77,56.78,56.63,56.7,74898.0,47.1689,47.1772,47.0525,47.1107,74898.0
2017-05-19 12:20:00,56.72,56.86,56.68,56.85,26927.0,47.1273,47.2436,47.0941,47.2353,26927.0
2017-05-19 12:25:00,56.87,57.08,56.84,57.07,40638.0,47.2519,47.4264,47.227,47.4181,40638.0
2017-05-19 12:30:00,57.08,57.12,57.02,57.04,17137.0,47.4264,47.4597,47.3766,47.3932,17137.0
2017-05-19 12:35:00,57.03,57.11,57.01,57.03,56065.0,47.3849,47.4514,47.3683,47.3849,56065.0
2017-05-19 12:40:00,57.03,57.12,57.0,57.03,45116.0,47.3849,47.4597,47.36,47.3849,45116.0
2017-05-19 12:45:00,57.04,57.14,57.04,57.13,19259.0,47.3932,47.4763,47.3932,47.468,19259.0
2017-05-19 12:50:00,57.12,57.12,57.05,57.1,11431.0,47.4597,47.4597,47.4015,47.443,11431.0
2017-05-19 12:55:00,57.09,57.12,57.09,57.09,9990.0,47.4347,47.4597,47.4347,47.4347,9990.0
2017-05-19 13:00:00,57.08,57.09,57.02,57.04,23571.0,47.4264,47.4347,47.3766,47.3932,23571.0
2017-05-19 13:05:00,57.03,57.03,56.97,56.99,8388.0,47.3849,47.3849,47.335,47.3516,8388.0
2017-05-19 13:10:00,56.98,57.07,56.98,57.05,19853.0,47.3433,47.4181,47.3433,47.4015,19853.0
2017-05-19 13:15:00,57.05,57.15,57.04,57.05,33219.0,47.4015,47.4846,47.3932,47.4015,33219.0
2017-05-19 13:20:00,57.05,57.16,57.05,57.1,24033.0,47.4015,47.4929,47.4015,47.443,24033.0
2017-05-19 13:25:00,57.1,57.12,57.08,57.08,6500.0,47.443,47.4597,47.4264,47.4264,6500.0
2017-05-19 13:30:00,57.09,57.11,57.06,57.06,7251.0,47.4347,47.4514,47.4098,47.4098,7251.0
2017-05-19 13:35:00,57.05,57.11,57.02,57.07,12964.0,47.4015,47.4514,47.3766,47.4181,12964.0
2017-05-19 13:40:00,57.05,57.06,56.99,57.06,28015.0,47.4015,47.4098,47.3516,47.4098,28015.0
2017-05-19 13:45:00,57.07,57.1,56.95,56.99,28591.0,47.4181,47.443,47.3184,47.3516,28591.0
2017-05-19 13:50:00,57.0,57.04,56.95,56.97,27631.0,47.36,47.3932,47.3184,47.335,27631.0
2017-05-19 13:55:00,56.96,57.02,56.96,56.99,23983.0,47.3267,47.3766,47.3267,47.3516,23983.0
2017-05-19 14:00:00,57.0,57.01,56.96,56.96,94203.0,47.36,47.3683,47.3267,47.3267,94203.0
2017-05-19 14:05:00,56.95,57.0,56.92,56.95,25368.0,47.3184,47.36,47.2935,47.3184,25368.0
2017-05-19 14:10:00,56.96,57.01,56.95,56.99,10084.0,47.3267,47.3683,47.3184,47.3516,10084.0
2017-05-19 14:15:00,56.98,56.99,56.91,56.92,18800.0,47.3433,47.3516,47.2852,47.2935,18800.0
2017-05-19 14:20:00,56.91,56.96,56.91,56.95,27424.0,47.2852,47.3267,47.2852,47.3184,27424.0
2017-05-19 14:25:00,56.95,56.97,56.94,56.96,9559.0,47.3184,47.335,47.3101,47.3267,9559.0
2017-05-19 14:30:00,56.96,56.96,56.92,56.92,19554.0,47.3267,47.3267,47.2935,47.2935,19554.0
2017-05-19 14:35:00,56.92,56.94,56.91,56.93,13602.0,47.2935,47.3101,47.2852,47.3018,13602.0
2017-05-19 14:40:00,56.93,56.95,56.91,56.92,18004.0,47.3018,47.3184,47.2852,47.2935,18004.0
2017-05-19 14:45:00,56.92,56.92,56.87,56.9,19503.0,47.2935,47.2935,47.2519,47.2769,19503.0
2017-05-19 14:50:00,56.91,56.92,56.84,56.84,27677.0,47.2852,47.2935,47.227,47.227,27677.0
2017-05-19 14:55:00,56.85,56.86,56.83,56.84,21315.0,47.2353,47.2436,47.2187,47.227,21315.0
2017-05-19 15:00:00,56.85,56.85,56.78,56.79,54405.0,47.2353,47.2353,47.1772,47.1855,54405.0
2017-05-19 15:05:00,56.79,56.81,56.71,56.71,83777.0,47.1855,47.2021,47.119,47.119,83777.0
2017-05-19 15:10:00,56.71,56.75,56.7,56.7,56162.0,47.119,47.1522,47.1107,47.1107,56162.0
2017-05-19 15:15:00,56.7,56.76,56.7,56.72,89826.0,47.1107,47.1605,47.1107,47.1273,89826.0
2017-05-19 15:20:00,56.72,56.83,56.71,56.82,69495.0,47.1273,47.2187,47.119,47.2104,69495.0
2017-05-19 15:25:00,56.83,56.9,56.82,56.82,37000.0,47.2187,47.2769,47.2104,47.2104,37000.0
2017-05-19 15:30:00,56.81,56.82,56.75,56.75,45810.0,47.2021,47.2104,47.1522,47.1522,45810.0
2017-05-19 15:35:00,56.75,56.78,56.65,56.78,67341.0,47.1522,47.1772,47.0691,47.1772,67341.0
2017-05-19 15:40:00,56.78,56.84,56.7,56.74,96158.0,47.1772,47.227,47.1107,47.1439,96158.0
2017-05-19 15:45:00,56.76,56.81,56.74,56.77,107655.0,47.1605,47.2021,47.1439,47.1689,107655.0
2017-05-19 15:50:00,56.77,56.81,56.76,56.8,111491.0,47.1689,47.2021,47.1605,47.1938,111491.0
2017-05-19 15:55:00,56.79,56.83,56.77,56.77,208807.0,47.1855,47.2187,47.1689,47.1689,208807.0
2017-05-22 09:30:00,57.48,57.57,57.25,57.34,140828.0,47.7588,47.8336,47.5677,47.6425,140828.0
2017-05-22 09:35:00,57.36,57.77,57.34,57.74,153325.0,47.6591,47.9997,47.6425,47.9748,153325.0
2017-05-22 09:40:00,57.74,57.86,57.59,57.71,112560.0,47.9748,48.0745,47.8502,47.9499,112560.0
2017-05-22 09:45:00,57.73,57.79,57.68,57.68,78301.0,47.9665,48.0163,47.925,47.925,78301.0
2017-05-22 09:50:00,57.68,57.93,57.66,57.93,86920.0,47.925,48.1327,47.9083,48.1327,86920.0
2017-05-22 09:55:00,57.93,57.97,57.88,57.96,74636.0,48.1327,48.1659,48.0911,48.1576,74636.0
2017-05-22 10:00:00,57.96,57.98,57.82,57.84,39740.0,48.1576,48.1742,48.0413,48.0579,39740.0
2017-05-22 10:05:00,57.84,57.84,57.69,57.77,66187.0,48.0579,48.0579,47.9333,47.9997,66187.0
2017-05-22 10:10:00,57.78,57.78,57.6,57.61,99092.0,48.008,48.008,47.8585,47.8668,99092.0
2017-05-22 10:15:00,57.61,57.66,57.52,57.54,95516.0,47.8668,47.9083,47.792,47.8086,95516.0
2017-05-22 10:20:00,57.53,57.68,57.52,57.64,76981.0,47.8003,47.925,47.792,47.8917,76981.0
2017-05-22 10:25:00,57.64,57.7,57.59,57.69,17754.0,47.8917,47.9416,47.8502,47.9333,17754.0
2017-05-22 10:30:00,57.7,57.82,57.7,57.77,48111.0,47.9416,48.0413,47.9416,47.9997,48111.0
2017-05-22 10:35:00,57.76,57.78,57.71,57.73,20288.0,47.9914,48.008,47.9499,47.9665,20288.0
2017-05-22 10:40:00,57.71,57.71,57.6,57.61,30966.0,47.9499,47.9499,47.8585,47.8668,30966.0
2017-05-22 10:45:00,57.6,57.64,57.58,57.63,35010.0,47.8585,47.8917,47.8419,47.8834,35010.0
2017-05-22 10:50:00,57.63,57.71,57.6,57.65,42228.0,47.8834,47.9499,47.8585,47.9,42228.0
2017-05-22 10:55:00,57.64,57.69,57.61,57.65,30487.0,47.8917,47.9333,47.8668,47.9,30487.0
2017-05-22 11:00:00,57.65,57.79,57.65,57.73,50346.0,47.9,48.0163,47.9,47.9665,50346.0
2017-05-22 11:05:00,57.74,57.87,57.74,57.84,47842.0,47.9748,48.0828,47.9748,48.0579,47842.0
2017-05-22 11:10:00,57.84,57.86,57.79,57.84,77126.0,48.0579,48.0745,48.0163,48.0579,77126.0
2017-05-22 11:15:00,57.84,57.85,57.81,57.84,25438.0,48.0579,48.0662,48.033,48.0579,25438.0
2017-05-22 11:20:00,57.84,57.94,57.81,57.88,55840.0,48.0579,48.141,48.033,48.0911,55840.0
2017-05-22 11:25:00,57.88,57.94,57.87,57.94,59083.0,48.0911,48.141,48.0828,48.141,59083.0
2017-05-22 11:30:00,57.93,57.94,57.86,57.88,75010.0,48.1327,48.141,48.0745,48.0911,75010.0
2017-05-22 11:35:00,57.87,57.93,57.87,57.9,33302.0,48.0828,48.1327,48.0828,48.1077,33302.0
2017-05-22 11:40:00,57.9,57.92,57.88,57.9,59832.0,48.1077,48.1244,48.0911,48.1077,59832.0
2017-05-22 11:45:00,57.9,57.9,57.85,57.87,37470.0,48.1077,48.1077,48.0662,48.0828,37470.0
2017-05-22 11:50:00,57.87,57.91,57.86,57.86,34122.0,48.0828,48.1161,48.0745,48.0745,34122.0
2017-05-22 11:55:00,57.87,57.89,57.82,57.83,31219.0,48.0828,48.0994,48.0413,48.0496,31219.0
2017-05-22 12:00:00,57.83,57.83,57.75,57.75,31865.0,48.0496,48.0496,47.9831,47.9831,31865.0
2017-05-22 12:05:00,57.75,57.75,57.7,57.71,16949.0,47.9831,47.9831,47.9416,47.9499,16949.0
2017-05-22 12:10:00,57.72,57.72,57.64,57.64,34443.0,47.9582,47.9582,47.8917,47.8917,34443.0
2017-05-22 12:15:00,57.65,57.67,57.57,57.58,20954.0,47.9,47.9166,47.8336,47.8419,20954.0
2017-05-22 12:20:00,57.57,57.62,57.57,57.62,19977.0,47.8336,47.8751,47.8336,47.8751,19977.0
2017-05-22 12:25:00,57.62,57.73,57.62,57.69,17463.0,47.8751,47.9665,47.8751,47.9333,17463.0
2017-05-22 12:30:00,57.7,57.71,57.64,57.66,25037.0,47.9416,47.9499,47.8917,47.9083,25037.0
2017-05-22 12:35:00,57.67,57.74,57.66,57.73,12009.0,47.9166,47.9748,47.9083,47.9665,12009.0
2017-05-22 12:40:00,57.73,57.84,57.72,57.8,37273.0,47.9665,48.0579,47.9582,48.0247,37273.0
2017-05-22 12:45:00,57.81,57.87,57.8,57.82,18355.0,48.033,48.0828,48.0247,48.0413,18355.0
2017-05-22 12:50:00,57.83,57.84,57.76,57.78,18868.0,48.0496,48.0579,47.9914,48.008,18868.0
2017-05-22 12:55:00,57.78,57.8,57.76,57.77,13363.0,48.008,48.0247,47.9914,47.9997,13363.0
2017-05-22 13:00:00,57.77,57.8,57.77,57.8,17490.0,47.9997,48.0247,47.9997,48.0247,17490.0
2017-05-22 13:05:00,57.8,57.87,57.78,57.8,29082.0,48.0247,48.0828,48.008,48.0247,29082.0
2017-05-22 13:10:00,57.8,57.83,57.8,57.83,15176.0,48.0247,48.0496,48.0247,48.0496,15176.0
2017-05-22 13:15:00,57.82,57.85,57.82,57.85,18551.0,48.0413,48.0662,48.0413,48.0662,18551.0
2017-05-22 13:20:00,57.84,57.85,57.8,57.82,30779.0,48.0579,48.0662,48.0247,48.0413,30779.0
2017-05-22 13:25:00,57.82,57.88,57.82,57.84,17567.0,48.0413,48.0911,48.0413,48.0579,17567.0
2017-05-22 13:30:00,57.84,57.84,57.75,57.79,29716.0,48.0579,48.0579,47.9831,48.0163,29716.0
2017-05-22 13:35:00,57.8,57.84,57.79,57.79,15768.0,48.0247,48.0579,48.0163,48.0163,15768.0
2017-05-22 13:40:00,57.79,57.84,57.79,57.84,12594.0,48.0163,48.0579,48.0163,48.0579,12594.0
2017-05-22 13:45:00,57.83,57.84,57.79,57.8,19986.0,48.0496,48.0579,48.0163,48.0247,19986.0
2017-05-22 13:50:00,57.8,57.82,57.79,57.79,12611.0,48.0247,48.0413,48.0163,48.0163,12611.0
2017-05-22 13:55:00,57.8,57.81,57.75,57.75,17332.0,48.0247,48.033,47.9831,47.9831,17332.0
2017-05-22 14:00:00,57.76,57.78,57.73,57.75,26200.0,47.9914,48.008,47.9665,47.9831,26200.0
2017-05-22 14:05:00,57.74,57.75,57.72,57.72,13954.0,47.9748,47.9831,47.9582,47.9582,13954.0
2017-05-22 14:10:00,57.73,57.73,57.7,57.72,12741.0,47.9665,47.9665,47.9416,47.9582,12741.0
2017-05-22 14:15:00,57.72,57.81,57.7,57.8,28661.0,47.9582,48.033,47.9416,48.0247,28661.0
2017-05-22 14:20:00,57.8,57.85,57.79,57.8,13520.0,48.0247,48.0662,48.0163,48.0247,13520.0
2017-05-22 14:25:00,57.8,57.8,57.78,57.8,8250.0,48.0247,48.0247,48.008,48.0247,8250.0
2017-05-22 14:30:00,57.79,57.81,57.77,57.78,15521.0,48.0163,48.033,47.9997,48.008,15521.0
2017-05-22 14:35:00,57.77,57.79,57.76,57.77,15682.0,47.9997,48.0163,47.9914,47.9997,15682.0
2017-05-22 14:40:00,57.77,57.77,57.74,57.76,16763.0,47.9997,47.9997,47.9748,47.9914,16763.0
2017-05-22 14:45:00,57.76,57.77,57.72,57.72,27210.0,47.9914,47.9997,47.9582,47.9582,27210.0
2017-05-22 14:50:00,57.72,57.73,57.72,57.73,3188.0,47.9582,47.9665,47.9582,47.9665,3188.0
2017-05-22 14:55:00,57.73,57.85,57.72,57.82,42361.0,47.9665,48.0662,47.9582,48.0413,42361.0
2017-05-22 15:00:00,57.82,57.82,57.76,57.8,20415.0,48.0413,48.0413,47.9914,48.0247,20415.0
2017-05-22 15:05:00,57.79,57.81,57.79,57.8,10845.0,48.0163,48.033,48.0163,48.0247,10845.0
2017-05-22 15:10:00,57.8,57.81,57.76,57.79,26401.0,48.0247,48.033,47.9914,48.0163,26401.0
2017-05-22 15:15:00,57.79,57.8,57.77,57.79,25488.0,48.0163,48.0247,47.9997,48.0163,25488.0
2017-05-22 15:20:00,57.79,57.82,57.76,57.8,50219.0,48.0163,48.0413,47.9914,48.0247,50219.0
2017-05-22 15:25:00,57.8,57.85,57.79,57.84,37557.0,48.0247,48.0662,48.0163,48.0579,37557.0
2017-05-22 15:30:00,57.85,57.87,57.83,57.85,45729.0,48.0662,48.0828,48.0496,48.0662,45729.0
2017-05-22 15:35:00,57.85,57.95,57.84,57.94,95059.0,48.0662,48.1493,48.0579,48.141,95059.0
2017-05-22 15:40:00,57.94,57.94,57.85,57.87,73780.0,48.141,48.141,48.0662,48.0828,73780.0
2017-05-22 15:45:00,57.87,57.89,57.82,57.84,69042.0,48.0828,48.0994,48.0413,48.0579,69042.0
2017-05-22 15:50:00,57.85,57.88,57.79,57.79,89674.0,48.0662,48.0911,48.0163,48.0163,89674.0
2017-05-22 15:55:00,57.8,57.82,57.69,57.71,291502.0,48.0247,48.0413,47.9333,47.9499,291502.0
2017-05-23 09:30:00,57.9,58.25,57.69,58.25,142458.0,48.1077,48.3986,47.9333,48.3986,142458.0
2017-05-23 09:35:00,58.23,58.56,58.23,58.41,150585.0,48.3819,48.6561,48.3819,48.5315,150585.0
2017-05-23 09:40:00,58.36,58.54,58.33,58.36,99771.0,48.4899,48.6395,48.465,48.4899,99771.0
2017-05-23 09:45:00,58.35,58.45,58.34,58.35,51506.0,48.4816,48.5647,48.4733,48.4816,51506.0
2017-05-23 09:50:00,58.36,58.37,58.01,58.01,53498.0,48.4899,48.4983,48.1991,48.1991,53498.0
2017-05-23 09:55:00,58.04,58.08,57.88,57.95,60303.0,48.2241,48.2573,48.0911,48.1493,60303.0
2017-05-23 10:00:00,57.95,58.0,57.83,57.88,47780.0,48.1493,48.1908,48.0496,48.0911,47780.0
2017-05-23 10:05:00,57.87,57.89,57.73,57.74,43685.0,48.0828,48.0994,47.9665,47.9748,43685.0
2017-05-23 10:10:00,57.72,57.74,57.61,57.67,25281.0,47.9582,47.9748,47.8668,47.9166,25281.0
2017-05-23 10:15:00,57.67,57.69,57.6,57.68,26749.0,47.9166,47.9333,47.8585,47.925,26749.0
2017-05-23 10:20:00,57.68,57.76,57.65,57.75,48159.0,47.925,47.9914,47.9,47.9831,48159.0
2017-05-23 10:25:00,57.77,57.78,57.69,57.69,15184.0,47.9997,48.008,47.9333,47.9333,15184.0
2017-05-23 10:30:00,57.68,57.71,57.57,57.63,25653.0,47.925,47.9499,47.8336,47.8834,25653.0
2017-05-23 10:35:00,57.64,57.64,57.49,57.52,30443.0,47.8917,47.8917,47.7671,47.792,30443.0
2017-05-23 10:40:00,57.54,57.63,57.54,57.54,10898.0,47.8086,47.8834,47.8086,47.8086,10898.0
2017-05-23 10:45:00,57.54,57.6,57.46,57.51,32336.0,47.8086,47.8585,47.7422,47.7837,32336.0
2017-05-23 10:50:00,57.51,57.54,57.51,57.52,16283.0,47.7837,47.8086,47.7837,47.792,16283.0
2017-05-23 10:55:00,57.53,57.56,57.41,57.46,94753.0,47.8003,47.8252,47.7006,47.7422,94753.0
2017-05-23 11:00:00,57.48,57.59,57.47,57.59,39808.0,47.7588,47.8502,47.7505,47.8502,39808.0
2017-05-23 11:05:00,57.58,57.74,57.57,57.72,26287.0,47.8419,47.9748,47.8336,47.9582,26287.0
2017-05-23 11:10:00,57.71,57.82,57.71,57.81,31388.0,47.9499,48.0413,47.9499,48.033,31388.0
2017-05-23 11:15:00,57.81,57.83,57.77,57.8,23602.0,48.033,48.0496,47.9997,48.0247,23602.0
2017-05-23 11:20:00,57.81,57.87,57.8,57.87,18328.0,48.033,48.0828,48.0247,48.0828,18328.0
2017-05-23 11:25:00,57.86,57.9,57.85,57.88,32175.0,48.0745,48.1077,48.0662,48.0911,32175.0
2017-05-23 11:30:00,57.87,57.89,57.79,57.88,17896.0,48.0828,48.0994,48.0163,48.0911,17896.0
2017-05-23 11:35:00,57.88,57.88,57.79,57.84,14948.0,48.0911,48.0911,48.0163,48.0579,14948.0
2017-05-23 11:40:00,57.83,57.87,57.8,57.85,9479.0,48.0496,48.0828,48.0247,48.0662,9479.0
2017-05-23 11:45:00,57.85,57.86,57.78,57.8,13472.0,48.0662,48.0745,48.008,48.0247,13472.0
2017-05-23 11:50:00,57.8,57.81,57.78,57.8,11269.0,48.0247,48.033,48.008,48.0247,11269.0
2017-05-23 11:55:00,57.81,57.86,57.8,57.85,28547.0,48.033,48.0745,48.0247,48.0662,28547.0
2017-05-23 12:00:00,57.84,57.9,57.83,57.89,54585.0,48.0579,48.1077,48.0496,48.0994,54585.0
2017-05-23 12:05:00,57.89,57.89,57.81,57.82,16064.0,48.0994,48.0994,48.033,48.0413,16064.0
2017-05-23 12:10:00,57.82,57.84,57.81,57.81,8789.0,48.0413,48.0579,48.033,48.033,8789.0
2017-05-23 12:15:00,57.81,57.81,57.71,57.71,5968.0,48.033,48.033,47.9499,47.9499,5968.0
2017-05-23 12:20:00,57.72,57.72,57.58,57.58,10860.0,47.9582,47.9582,47.8419,47.8419,10860.0
2017-05-23 12:25:00,57.59,57.6,57.51,57.53,6500.0,47.8502,47.8585,47.7837,47.8003,6500.0
2017-05-23 12:30:00,57.52,57.55,57.51,57.54,10170.0,47.792,47.8169,47.7837,47.8086,10170.0
2017-05-23 12:35:00,57.54,57.55,57.49,57.53,37063.0,47.8086,47.8169,47.7671,47.8003,37063.0
2017-05-23 12:40:00,57.53,57.6,57.52,57.59,21281.0,47.8003,47.8585,47.792,47.8502,21281.0
2017-05-23 12:45:00,57.59,57.62,57.59,57.61,6150.0,47.8502,47.8751,47.8502,47.8668,6150.0
2017-05-23 12:50:00,57.61,57.61,57.47,57.48,22887.0,47.8668,47.8668,47.7505,47.7588,22887.0
2017-05-23 12:55:00,57.48,57.51,57.48,57.51,48015.0,47.7588,47.7837,47.7588,47.7837,48015.0
2017-05-23 13:00:00,57.51,57.54,57.51,57.51,25217.0,47.7837,47.8086,47.7837,47.7837,25217.0
2017-05-23 13:05:00,57.51,57.53,57.48,57.53,14635.0,47.7837,47.8003,47.7588,47.8003,14635.0
2017-05-23 13:10:00,57.52,57.54,57.5,57.54,15760.0,47.792,47.8086,47.7754,47.8086,15760.0
2017-05-23 13:15:00,57.54,57.59,57.53,57.54,10247.0,47.8086,47.8502,47.8003,47.8086,10247.0
2017-05-23 13:20:00,57.54,57.57,57.51,57.56,14819.0,47.8086,47.8336,47.7837,47.8252,14819.0
2017-05-23 13:25:00,57.56,57.58,57.55,57.56,12050.0,47.8252,47.8419,47.8169,47.8252,12050.0
2017-05-23 13:30:00,57.57,57.57,57.55,57.55,10472.0,47.8336,47.8336,47.8169,47.8169,10472.0
2017-05-23 13:35:00,57.56,57.58,57.53,57.56,27406.0,47.8252,47.8419,47.8003,47.8252,27406.0
2017-05-23 13:40:00,57.55,57.57,57.54,57.56,14341.0,47.8169,47.8336,47.8086,47.8252,14341.0
2017-05-23 13:45:00,57.55,57.56,57.54,57.55,9660.0,47.8169,47.8252,47.8086,47.8169,9660.0
2017-05-23 13:50:00,57.55,57.57,57.55,57.57,16897.0,47.8169,47.8336,47.8169,47.8336,16897.0
2017-05-23 13:55:00,57.56,57.57,57.48,57.49,39975.0,47.8252,47.8336,47.7588,47.7671,39975.0
2017-05-23 14:00:00,57.49,57.52,57.48,57.52,14379.0,47.7671,47.792,47.7588,47.792,14379.0
2017-05-23 14:05:00,57.52,57.52,57.5,57.51,8747.0,47.792,47.792,47.7754,47.7837,8747.0
2017-05-23 14:10:00,57.51,57.52,57.49,57.51,12070.0,47.7837,47.792,47.7671,47.7837,12070.0
2017-05-23 14:15:00,57.51,57.51,57.47,57.48,9998.0,47.7837,47.7837,47.7505,47.7588,9998.0
2017-05-23 14:20:00,57.49,57.49,57.46,57.47,15413.0,47.7671,47.7671,47.7422,47.7505,15413.0
2017-05-23 14:25:00,57.47,57.47,57.43,57.44,13175.0,47.7505,47.7505,47.7172,47.7255,13175.0
2017-05-23 14:30:00,57.44,57.44,57.4,57.41,11573.0,47.7255,47.7255,47.6923,47.7006,11573.0
2017-05-23 14:35:00,57.41,57.47,57.4,57.47,17591.0,47.7006,47.7505,47.6923,47.7505,17591.0
2017-05-23 14:40:00,57.47,57.49,57.37,57.49,20398.0,47.7505,47.7671,47.6674,47.7671,20398.0
2017-05-23 14:45:00,57.48,57.52,57.46,57.49,18918.0,47.7588,47.792,47.7422,47.7671,18918.0
2017-05-23 14:50:00,57.49,57.54,57.48,57.53,15449.0,47.7671,47.8086,47.7588,47.8003,15449.0
2017-05-23 14:55:00,57.54,57.58,57.53,57.57,42724.0,47.8086,47.8419,47.8003,47.8336,42724.0
2017-05-23 15:00:00,57.58,57.62,57.55,57.61,24994.0,47.8419,47.8751,47.8169,47.8668,24994.0
2017-05-23 15:05:00,57.62,57.65,57.6,57.64,21164.0,47.8751,47.9,47.8585,47.8917,21164.0
2017-05-23 15:10:00,57.63,57.67,57.61,57.67,19542.0,47.8834,47.9166,47.8668,47.9166,19542.0
2017-05-23 15:15:00,57.66,57.67,57.62,57.63,14951.0,47.9083,47.9166,47.8751,47.8834,14951.0
2017-05-23 15:20:00,57.63,57.63,57.56,57.59,16990.0,47.8834,47.8834,47.8252,47.8502,16990.0
2017-05-23 15:25:00,57.59,57.61,57.55,57.57,32996.0,47.8502,47.8668,47.8169,47.8336,32996.0
2017-05-23 15:30:00,57.56,57.56,57.54,57.54,16267.0,47.8252,47.8252,47.8086,47.8086,16267.0
2017-05-23 15:35:00,57.54,57.56,57.53,57.55,11749.0,47.8086,47.8252,47.8003,47.8169,11749.0
2017-05-23 15:40:00,57.55,57.56,57.48,57.48,33122.0,47.8169,47.8252,47.7588,47.7588,33122.0
2017-05-23 15:45:00,57.49,57.57,57.49,57.53,41584.0,47.7671,47.8336,47.7671,47.8003,41584.0
2017-05-23 15:50:00,57.53,57.55,57.49,57.49,59944.0,47.8003,47.8169,47.7671,47.7671,59944.0
2017-05-23 15:55:00,57.49,57.55,57.49,57.52,96399.0,47.7671,47.8169,47.7671,47.792,96399.0
2017-05-24 09:30:00,57.47,57.57,57.4,57.4,51650.0,47.7505,47.8336,47.6923,47.6923,51650.0
2017-05-24 09:35:00,57.4,57.51,57.38,57.51,10678.0,47.6923,47.7837,47.6757,47.7837,10678.0
2017-05-24 09:40:00,57.51,57.57,57.43,57.55,30623.0,47.7837,47.8336,47.7172,47.8169,30623.0
2017-05-24 09:45:00,57.55,57.62,57.5,57.52,11656.0,47.8169,47.8751,47.7754,47.792,11656.0
2017-05-24 09:50:00,57.52,57.53,57.47,57.5,26066.0,47.792,47.8003,47.7505,47.7754,26066.0
2017-05-24 09:55:00,57.48,57.53,57.47,57.51,21114.0,47.7588,47.8003,47.7505,47.7837,21114.0
2017-05-24 10:00:00,57.52,57.59,57.49,57.52,14288.0,47.792,47.8502,47.7671,47.792,14288.0
2017-05-24 10:05:00,57.53,57.58,57.51,57.58,13758.0,47.8003,47.8419,47.7837,47.8419,13758.0
2017-05-24 10:10:00,57.58,57.73,57.57,57.73,21232.0,47.8419,47.9665,47.8336,47.9665,21232.0
2017-05-24 10:15:00,57.73,57.75,57.63,57.64,40192.0,47.9665,47.9831,47.8834,47.8917,40192.0
2017-05-24 10:20:00,57.64,57.64,57.58,57.61,8379.0,47.8917,47.8917,47.8419,47.8668,8379.0
2017-05-24 10:25:00,57.6,57.69,57.6,57.67,11139.0,47.8585,47.9333,47.8585,47.9166,11139.0
2017-05-24 10:30:00,57.67,57.71,57.61,57.66,28206.0,47.9166,47.9499,47.8668,47.9083,28206.0
2017-05-24 10:35:00,57.66,57.67,57.55,57.56,14943.0,47.9083,47.9166,47.8169,47.8252,14943.0
2017-05-24 10:40:00,57.55,57.58,57.53,57.57,16269.0,47.8169,47.8419,47.8003,47.8336,16269.0
2017-05-24 10:45:00,57.57,57.64,57.57,57.63,18179.0,47.8336,47.8917,47.8336,47.8834,18179.0
2017-05-24 10:50:00,57.62,57.65,57.59,57.64,35532.0,47.8751,47.9,47.8502,47.8917,35532.0
2017-05-24 10:55:00,57.66,57.73,57.66,57.72,15045.0,47.9083,47.9665,47.9083,47.9582,15045.0
2017-05-24 11:00:00,57.72,57.74,57.61,57.62,25465.0,47.9582,47.9748,47.8668,47.8751,25465.0
2017-05-24 11:05:00,57.62,57.64,57.54,57.58,28841.0,47.8751,47.8917,47.8086,47.8419,28841.0
2017-05-24 11:10:00,57.58,57.61,57.57,57.59,7872.0,47.8419,47.8668,47.8336,47.8502,7872.0
2017-05-24 11:15:00,57.6,57.61,57.55,57.57,13265.0,47.8585,47.8668,47.8169,47.8336,13265.0
2017-05-24 11:20:00,57.58,57.59,57.56,57.57,4010.0,47.8419,47.8502,47.8252,47.8336,4010.0
2017-05-24 11:25:00,57.57,57.61,57.54,57.57,10712.0,47.8336,47.8668,47.8086,47.8336,10712.0
2017-05-24 11:30:00,57.57,57.61,57.53,57.58,14688.0,47.8336,47.8668,47.8003,47.8419,14688.0
2017-05-24 11:35:00,57.58,57.59,57.54,57.57,10488.0,47.8419,47.8502,47.8086,47.8336,10488.0
2017-05-24 11:40:00,57.57,57.59,57.56,57.56,9997.0,47.8336,47.8502,47.8252,47.8252,9997.0
2017-05-24 11:45:00,57.57,57.61,57.56,57.59,9036.0,47.8336,47.8668,47.8252,47.8502,9036.0
2017-05-24 11:50:00,57.57,57.57,57.5,57.54,14997.0,47.8336,47.8336,47.7754,47.8086,14997.0
2017-05-24 11:55:00,57.54,57.54,57.49,57.54,15304.0,47.8086,47.8086,47.7671,47.8086,15304.0
2017-05-24 12:00:00,57.54,57.59,57.53,57.58,18357.0,47.8086,47.8502,47.8003,47.8419,18357.0
2017-05-24 12:05:00,57.58,57.6,57.55,57.55,9335.0,47.8419,47.8585,47.8169,47.8169,9335.0
2017-05-24 12:10:00,57.56,57.56,57.52,57.52,18656.0,47.8252,47.8252,47.792,47.792,18656.0
2017-05-24 12:15:00,57.52,57.54,57.48,57.51,13706.0,47.792,47.8086,47.7588,47.7837,13706.0
2017-05-24 12:20:00,57.51,57.53,57.48,57.5,11146.0,47.7837,47.8003,47.7588,47.7754,11146.0
2017-05-24 12:25:00,57.5,57.53,57.5,57.5,10285.0,47.7754,47.8003,47.7754,47.7754,10285.0
2017-05-24 12:30:00,57.5,57.53,57.5,57.53,8071.0,47.7754,47.8003,47.7754,47.8003,8071.0
2017-05-24 12:35:00,57.52,57.54,57.51,57.52,7339.0,47.792,47.8086,47.7837,47.792,7339.0
2017-05-24 12:40:00,57.53,57.54,57.52,57.54,6946.0,47.8003,47.8086,47.792,47.8086,6946.0
2017-05-24 12:45:00,57.54,57.54,57.53,57.53,3912.0,47.8086,47.8086,47.8003,47.8003,3912.0
2017-05-24 12:50:00,57.53,57.54,57.51,57.51,10505.0,47.8003,47.8086,47.7837,47.7837,10505.0
2017-05-24 12:55:00,57.5,57.51,57.5,57.51,3500.0,47.7754,47.7837,47.7754,47.7837,3500.0
2017-05-24 13:00:00,57.51,57.53,57.49,57.49,16932.0,47.7837,47.8003,47.7671,47.7671,16932.0
2017-05-24 13:05:00,57.49,57.51,57.49,57.51,7652.0,47.7671,47.7837,47.7671,47.7837,7652.0
2017-05-24 13:10:00,57.51,57.52,57.44,57.45,36496.0,47.7837,47.792,47.7255,47.7338,36496.0
2017-05-24 13:15:00,57.45,57.46,57.43,57.44,8554.0,47.7338,47.7422,47.7172,47.7255,8554.0
2017-05-24 13:20:00,57.43,57.46,57.43,57.45,10545.0,47.7172,47.7422,47.7172,47.7338,10545.0
2017-05-24 13:25:00,57.45,57.45,57.42,57.42,6838.0,47.7338,47.7338,47.7089,47.7089,6838.0
2017-05-24 13:30:00,57.42,57.42,57.41,57.42,2700.0,47.7089,47.7089,47.7006,47.7089,2700.0
2017-05-24 13:35:00,57.42,57.45,57.41,57.45,20780.0,47.7089,47.7338,47.7006,47.7338,20780.0
2017-05-24 13:40:00,57.45,57.45,57.43,57.43,4927.0,47.7338,47.7338,47.7172,47.7172,4927.0
2017-05-24 13:45:00,57.44,57.45,57.41,57.41,5478.0,47.7255,47.7338,47.7006,47.7006,5478.0
2017-05-24 13:50:00,57.42,57.45,57.41,57.43,6521.0,47.7089,47.7338,47.7006,47.7172,6521.0
2017-05-24 13:55:00,57.43,57.45,57.43,57.44,5588.0,47.7172,47.7338,47.7172,47.7255,5588.0
2017-05-24 14:00:00,57.44,57.5,57.41,57.41,14403.0,47.7255,47.7754,47.7006,47.7006,14403.0
2017-05-24 14:05:00,57.42,57.51,57.41,57.5,18268.0,47.7089,47.7837,47.7006,47.7754,18268.0
2017-05-24 14:10:00,57.49,57.58,57.47,57.56,15925.0,47.7671,47.8419,47.7505,47.8252,15925.0
2017-05-24 14:15:00,57.55,57.56,57.51,57.54,9909.0,47.8169,47.8252,47.7837,47.8086,9909.0
2017-05-24 14:20:00,57.54,57.54,57.49,57.5,3439.0,47.8086,47.8086,47.7671,47.7754,3439.0
2017-05-24 14:25:00,57.5,57.53,57.49,57.52,12880.0,47.7754,47.8003,47.7671,47.792,12880.0
2017-05-24 14:30:00,57.53,57.55,57.51,57.55,6986.0,47.8003,47.8169,47.7837,47.8169,6986.0
2017-05-24 14:35:00,57.56,57.59,57.54,57.55,32959.0,47.8252,47.8502,47.8086,47.8169,32959.0
2017-05-24 14:40:00,57.55,57.56,57.5,57.51,14751.0,47.8169,47.8252,47.7754,47.7837,14751.0
2017-05-24 14:45:00,57.51,57.54,57.48,57.52,10249.0,47.7837,47.8086,47.7588,47.792,10249.0
2017-05-24 14:50:00,57.53,57.53,57.46,57.47,10145.0,47.8003,47.8003,47.7422,47.7505,10145.0
2017-05-24 14:55:00,57.47,57.49,57.44,57.48,7786.0,47.7505,47.7671,47.7255,47.7588,7786.0
2017-05-24 15:00:00,57.49,57.49,57.45,57.47,8711.0,47.7671,47.7671,47.7338,47.7505,8711.0
2017-05-24 15:05:00,57.46,57.47,57.44,57.45,8057.0,47.7422,47.7505,47.7255,47.7338,8057.0
2017-05-24 15:10:00,57.45,57.45,57.41,57.41,6855.0,47.7338,47.7338,47.7006,47.7006,6855.0
2017-05-24 15:15:00,57.4,57.43,57.38,57.39,11675.0,47.6923,47.7172,47.6757,47.684,11675.0
2017-05-24 15:20:00,57.39,57.41,57.38,57.38,13753.0,47.684,47.7006,47.6757,47.6757,13753.0
2017-05-24 15:25:00,57.38,57.42,57.38,57.42,24421.0,47.6757,47.7089,47.6757,47.7089,24421.0
2017-05-24 15:30:00,57.42,57.43,57.41,57.43,20962.0,47.7089,47.7172,47.7006,47.7172,20962.0
2017-05-24 15:35:00,57.44,57.5,57.44,57.5,24565.0,47.7255,47.7754,47.7255,47.7754,24565.0
2017-05-24 15:40:00,57.5,57.54,57.49,57.54,41400.0,47.7754,47.8086,47.7671,47.8086,41400.0
2017-05-24 15:45:00,57.53,57.53,57.46,57.49,51055.0,47.8003,47.8003,47.7422,47.7671,51055.0
2017-05-24 15:50:00,57.49,57.53,57.49,57.52,57861.0,47.7671,47.8003,47.7671,47.792,57861.0
2017-05-24 15:55:00,57.51,57.55,57.5,57.53,127381.0,47.7837,47.8169,47.7754,47.8003,127381.0
2017-05-25 09:30:00,57.5,57.5,57.31,57.42,76934.0,47.7754,47.7754,47.6175,47.7089,76934.0
2017-05-25 09:35:00,57.42,57.46,57.34,57.42,20621.0,47.7089,47.7422,47.6425,47.7089,20621.0
2017-05-25 09:40:00,57.43,57.47,57.4,57.47,10990.0,47.7172,47.7505,47.6923,47.7505,10990.0
2017-05-25 09:45:00,57.47,57.59,57.47,57.56,34694.0,47.7505,47.8502,47.7505,47.8252,34694.0
2017-05-25 09:50:00,57.54,57.72,57.48,57.7,48978.0,47.8086,47.9582,47.7588,47.9416,48978.0
2017-05-25 09:55:00,57.7,57.71,57.55,57.6,44087.0,47.9416,47.9499,47.8169,47.8585,44087.0
2017-05-25 10:00:00,57.61,57.67,57.59,57.61,49395.0,47.8668,47.9166,47.8502,47.8668,49395.0
2017-05-25 10:05:00,57.62,57.7,57.6,57.7,7996.0,47.8751,47.9416,47.8585,47.9416,7996.0
2017-05-25 10:10:00,57.7,57.86,57.66,57.81,39419.0,47.9416,48.0745,47.9083,48.033,39419.0
2017-05-25 10:15:00,57.82,57.88,57.79,57.87,15794.0,48.0413,48.0911,48.0163,48.0828,15794.0
2017-05-25 10:20:00,57.87,57.88,57.8,57.8,16863.0,48.0828,48.0911,48.0247,48.0247,16863.0
2017-05-25 10:25:00,57.79,57.8,57.73,57.77,15635.0,48.0163,48.0247,47.9665,47.9997,15635.0
2017-05-25 10:30:00,57.77,57.78,57.71,57.71,12214.0,47.9997,48.008,47.9499,47.9499,12214.0
2017-05-25 10:35:00,57.71,57.71,57.63,57.66,20344.0,47.9499,47.9499,47.8834,47.9083,20344.0
2017-05-25 10:40:00,57.66,57.73,57.66,57.7,12996.0,47.9083,47.9665,47.9083,47.9416,12996.0
2017-05-25 10:45:00,57.71,57.75,57.7,57.75,13738.0,47.9499,47.9831,47.9416,47.9831,13738.0
2017-05-25 10:50:00,57.75,57.81,57.74,57.78,19773.0,47.9831,48.033,47.9748,48.008,19773.0
2017-05-25 10:55:00,57.78,57.79,57.74,57.75,13686.0,48.008,48.0163,47.9748,47.9831,13686.0
2017-05-25 11:00:00,57.75,57.82,57.75,57.81,29849.0,47.9831,48.0413,47.9831,48.033,29849.0
2017-05-25 11:05:00,57.8,57.81,57.77,57.78,20725.0,48.0247,48.033,47.9997,48.008,20725.0
2017-05-25 11:10:00,57.78,57.79,57.73,57.73,13422.0,48.008,48.0163,47.9665,47.9665,13422.0
2017-05-25 11:15:00,57.73,57.75,57.65,57.65,34956.0,47.9665,47.9831,47.9,47.9,34956.0
2017-05-25 11:20:00,57.65,57.69,57.62,57.63,26915.0,47.9,47.9333,47.8751,47.8834,26915.0
2017-05-25 11:25:00,57.64,57.66,57.6,57.66,28082.0,47.8917,47.9083,47.8585,47.9083,28082.0
2017-05-25 11:30:00,57.66,57.77,57.64,57.72,103054.0,47.9083,47.9997,47.8917,47.9582,103054.0
2017-05-25 11:35:00,57.72,57.76,57.7,57.75,34605.0,47.9582,47.9914,47.9416,47.9831,34605.0
2017-05-25 11:40:00,57.75,57.77,57.73,57.77,11787.0,47.9831,47.9997,47.9665,47.9997,11787.0
2017-05-25 11:45:00,57.77,57.85,57.76,57.79,22415.0,47.9997,48.0662,47.9914,48.0163,22415.0
2017-05-25 11:50:00,57.81,57.92,57.79,57.92,20647.0,48.033,48.1244,48.0163,48.1244,20647.0
2017-05-25 11:55:00,57.91,57.92,57.83,57.88,23162.0,48.1161,48.1244,48.0496,48.0911,23162.0
2017-05-25 12:00:00,57.89,57.92,57.89,57.91,18713.0,48.0994,48.1244,48.0994,48.1161,18713.0
2017-05-25 12:05:00,57.91,57.91,57.88,57.89,12693.0,48.1161,48.1161,48.0911,48.0994,12693.0
2017-05-25 12:10:00,57.88,57.88,57.82,57.85,14997.0,48.0911,48.0911,48.0413,48.0662,14997.0
2017-05-25 12:15:00,57.86,57.86,57.8,57.84,30620.0,48.0745,48.0745,48.0247,48.0579,30620.0
2017-05-25 12:20:00,57.83,57.86,57.82,57.84,37787.0,48.0496,48.0745,48.0413,48.0579,37787.0
2017-05-25 12:25:00,57.84,57.86,57.73,57.78,51950.0,48.0579,48.0745,47.9665,48.008,51950.0
2017-05-25 12:30:00,57.78,57.85,57.77,57.84,17149.0,48.008,48.0662,47.9997,48.0579,17149.0
2017-05-25 12:35:00,57.85,57.87,57.83,57.87,18295.0,48.0662,48.0828,48.0496,48.0828,18295.0
2017-05-25 12:40:00,57.87,57.87,57.84,57.84,8088.0,48.0828,48.0828,48.0579,48.0579,8088.0
2017-05-25 12:45:00,57.85,57.88,57.84,57.88,8960.0,48.0662,48.0911,48.0579,48.0911,8960.0
2017-05-25 12:50:00,57.87,57.95,57.86,57.95,17489.0,48.0828,48.1493,48.0745,48.1493,17489.0
2017-05-25 12:55:00,57.95,57.95,57.9,57.91,11589.0,48.1493,48.1493,48.1077,48.1161,11589.0
2017-05-25 13:00:00,57.91,57.91,57.9,57.91,4628.0,48.1161,48.1161,48.1077,48.1161,4628.0
2017-05-25 13:05:00,57.9,57.9,57.84,57.85,14306.0,48.1077,48.1077,48.0579,48.0662,14306.0
2017-05-25 13:10:00,57.85,57.89,57.83,57.89,16118.0,48.0662,48.0994,48.0496,48.0994,16118.0
2017-05-25 13:15:00,57.89,57.91,57.87,57.89,28141.0,48.0994,48.1161,48.0828,48.0994,28141.0
2017-05-25 13:20:00,57.89,57.96,57.89,57.93,20743.0,48.0994,48.1576,48.0994,48.1327,20743.0
2017-05-25 13:25:00,57.94,57.94,57.92,57.92,13024.0,48.141,48.141,48.1244,48.1244,13024.0
2017-05-25 13:30:00,57.93,57.94,57.87,57.87,8453.0,48.1327,48.141,48.0828,48.0828,8453.0
2017-05-25 13:35:00,57.87,57.93,57.87,57.93,7637.0,48.0828,48.1327,48.0828,48.1327,7637.0
2017-05-25 13:40:00,57.93,57.96,57.92,57.94,19419.0,48.1327,48.1576,48.1244,48.141,19419.0
2017-05-25 13:45:00,57.95,57.99,57.94,57.96,30209.0,48.1493,48.1825,48.141,48.1576,30209.0
2017-05-25 13:50:00,57.95,57.98,57.95,57.97,17031.0,48.1493,48.1742,48.1493,48.1659,17031.0
2017-05-25 13:55:00,57.98,58.05,57.97,58.04,34379.0,48.1742,48.2324,48.1659,48.2241,34379.0
2017-05-25 14:00:00,58.04,58.04,57.99,57.99,8599.0,48.2241,48.2241,48.1825,48.1825,8599.0
2017-05-25 14:05:00,57.99,58.02,57.99,58.0,19258.0,48.1825,48.2074,48.1825,48.1908,19258.0
2017-05-25 14:10:00,58.0,58.0,57.94,57.95,12493.0,48.1908,48.1908,48.141,48.1493,12493.0
2017-05-25 14:15:00,57.96,57.97,57.95,57.96,8104.0,48.1576,48.1659,48.1493,48.1576,8104.0
2017-05-25 14:20:00,57.96,58.01,57.95,57.98,27149.0,48.1576,48.1991,48.1493,48.1742,27149.0
2017-05-25 14:25:00,57.98,58.04,57.96,58.04,21017.0,48.1742,48.2241,48.1576,48.2241,21017.0
2017-05-25 14:30:00,58.02,58.04,58.02,58.03,16554.0,48.2074,48.2241,48.2074,48.2158,16554.0
2017-05-25 14:35:00,58.04,58.05,58.03,58.05,10265.0,48.2241,48.2324,48.2158,48.2324,10265.0
2017-05-25 14:40:00,58.05,58.05,58.0,58.01,21676.0,48.2324,48.2324,48.1908,48.1991,21676.0
2017-05-25 14:45:00,58.02,58.02,58.0,58.0,17282.0,48.2074,48.2074,48.1908,48.1908,17282.0
2017-05-25 14:50:00,58.0,58.01,57.99,57.99,7702.0,48.1908,48.1991,48.1825,48.1825,7702.0
2017-05-25 14:55:00,57.98,58.03,57.98,58.02,9664.0,48.1742,48.2158,48.1742,48.2074,9664.0
2017-05-25 15:00:00,58.02,58.06,58.01,58.05,32695.0,48.2074,48.2407,48.1991,48.2324,32695.0
2017-05-25 15:05:00,58.05,58.05,58.0,58.04,24805.0,48.2324,48.2324,48.1908,48.2241,24805.0
2017-05-25 15:10:00,58.04,58.06,58.04,58.04,15740.0,48.2241,48.2407,48.2241,48.2241,15740.0
2017-05-25 15:15:00,58.04,58.07,58.02,58.05,13901.0,48.2241,48.249,48.2074,48.2324,13901.0
2017-05-25 15:20:00,58.05,58.05,58.01,58.02,13803.0,48.2324,48.2324,48.1991,48.2074,13803.0
2017-05-25 15:25:00,58.03,58.04,58.0,58.0,18421.0,48.2158,48.2241,48.1908,48.1908,18421.0
2017-05-25 15:30:00,58.0,58.0,57.96,57.99,30146.0,48.1908,48.1908,48.1576,48.1825,30146.0
2017-05-25 15:35:00,57.98,58.02,57.97,58.01,28758.0,48.1742,48.2074,48.1659,48.1991,28758.0
2017-05-25 15:40:00,58.01,58.05,58.0,58.05,21488.0,48.1991,48.2324,48.1908,48.2324,21488.0
2017-05-25 15:45:00,58.04,58.1,58.02,58.09,61193.0,48.2241,48.2739,48.2074,48.2656,61193.0
2017-05-25 15:50:00,58.09,58.09,57.98,58.02,55682.0,48.2656,48.2656,48.1742,48.2074,55682.0
2017-05-25 15:55:00,58.02,58.02,57.95,57.96,124181.0,48.2074,48.2074,48.1493,48.1576,124181.0
2017-05-26 09:30:00,58.04,58.12,57.85,57.91,55923.0,48.2241,48.2905,48.0662,48.1161,55923.0
2017-05-26 09:35:00,57.87,58.02,57.82,57.95,10958.0,48.0828,48.2074,48.0413,48.1493,10958.0
2017-05-26 09:40:00,57.95,58.12,57.87,58.12,15995.0,48.1493,48.2905,48.0828,48.2905,15995.0
2017-05-26 09:45:00,58.11,58.25,58.03,58.2,26628.0,48.2822,48.3986,48.2158,48.357,26628.0
2017-05-26 09:50:00,58.18,58.3,58.14,58.3,35209.0,48.3404,48.4401,48.3072,48.4401,35209.0
2017-05-26 09:55:00,58.3,58.45,58.25,58.37,43656.0,48.4401,48.5647,48.3986,48.4983,43656.0
2017-05-26 10:00:00,58.35,58.44,58.34,58.35,15473.0,48.4816,48.5564,48.4733,48.4816,15473.0
2017-05-26 10:05:00,58.36,58.42,58.35,58.39,15367.0,48.4899,48.5398,48.4816,48.5149,15367.0
2017-05-26 10:10:00,58.39,58.49,58.37,58.45,21226.0,48.5149,48.598,48.4983,48.5647,21226.0
2017-05-26 10:15:00,58.43,58.43,58.39,58.42,11504.0,48.5481,48.5481,48.5149,48.5398,11504.0
2017-05-26 10:20:00,58.42,58.43,58.35,58.39,12617.0,48.5398,48.5481,48.4816,48.5149,12617.0
2017-05-26 10:25:00,58.38,58.4,58.35,58.4,20240.0,48.5066,48.5232,48.4816,48.5232,20240.0
2017-05-26 10:30:00,58.41,58.42,58.31,58.31,25034.0,48.5315,48.5398,48.4484,48.4484,25034.0
2017-05-26 10:35:00,58.3,58.39,58.27,58.32,26444.0,48.4401,48.5149,48.4152,48.4567,26444.0
2017-05-26 10:40:00,58.33,58.42,58.27,58.41,46630.0,48.465,48.5398,48.4152,48.5315,46630.0
2017-05-26 10:45:00,58.41,58.42,58.28,58.29,20759.0,48.5315,48.5398,48.4235,48.4318,20759.0
2017-05-26 10:50:00,58.29,58.3,58.14,58.16,38808.0,48.4318,48.4401,48.3072,48.3238,38808.0
2017-05-26 10:55:00,58.16,58.28,58.15,58.21,19799.0,48.3238,48.4235,48.3155,48.3653,19799.0
2017-05-26 11:00:00,58.21,58.31,58.2,58.28,19162.0,48.3653,48.4484,48.357,48.4235,19162.0
2017-05-26 11:05:00,58.28,58.29,58.12,58.17,25334.0,48.4235,48.4318,48.2905,48.3321,25334.0
2017-05-26 11:10:00,58.19,58.26,58.16,58.19,13387.0,48.3487,48.4069,48.3238,48.3487,13387.0
2017-05-26 11:15:00,58.19,58.2,58.14,58.18,12940.0,48.3487,48.357,48.3072,48.3404,12940.0
2017-05-26 11:20:00,58.18,58.22,58.15,58.2,19583.0,48.3404,48.3736,48.3155,48.357,19583.0
2017-05-26 11:25:00,58.2,58.21,58.16,58.17,16029.0,48.357,48.3653,48.3238,48.3321,16029.0
2017-05-26 11:30:00,58.17,58.21,58.16,58.18,11035.0,48.3321,48.3653,48.3238,48.3404,11035.0
2017-05-26 11:35:00,58.18,58.21,58.11,58.12,14695.0,48.3404,48.3653,48.2822,48.2905,14695.0
2017-05-26 11:40:00,58.11,58.15,58.11,58.12,8022.0,48.2822,48.3155,48.2822,48.2905,8022.0
2017-05-26 11:45:00,58.11,58.11,58.03,58.05,23333.0,48.2822,48.2822,48.2158,48.2324,23333.0
2017-05-26 11:50:00,58.04,58.05,57.95,57.97,17835.0,48.2241,48.2324,48.1493,48.1659,17835.0
2017-05-26 11:55:00,57.97,57.97,57.87,57.88,11325.0,48.1659,48.1659,48.0828,48.0911,11325.0
2017-05-26 12:00:00,57.89,58.02,57.82,58.01,71779.0,48.0994,48.2074,48.0413,48.1991,71779.0
2017-05-26 12:05:00,58.03,58.05,57.99,58.01,8912.0,48.2158,48.2324,48.1825,48.1991,8912.0
2017-05-26 12:10:00,58.03,58.03,57.94,57.98,14304.0,48.2158,48.2158,48.141,48.1742,14304.0
2017-05-26 12:15:00,57.98,58.0,57.95,57.98,13593.0,48.1742,48.1908,48.1493,48.1742,13593.0
2017-05-26 12:20:00,57.97,57.97,57.92,57.93,4022.0,48.1659,48.1659,48.1244,48.1327,4022.0
2017-05-26 12:25:00,57.94,58.0,57.93,58.0,10838.0,48.141,48.1908,48.1327,48.1908,10838.0
2017-05-26 12:30:00,58.0,58.03,57.99,58.02,11558.0,48.1908,48.2158,48.1825,48.2074,11558.0
2017-05-26 12:35:00,58.03,58.05,57.99,57.99,8170.0,48.2158,48.2324,48.1825,48.1825,8170.0
2017-05-26 12:40:00,58.0,58.05,57.99,58.02,24639.0,48.1908,48.2324,48.1825,48.2074,24639.0
2017-05-26 12:45:00,58.0,58.01,57.99,58.01,4431.0,48.1908,48.1991,48.1825,48.1991,4431.0
2017-05-26 12:50:00,58.01,58.01,57.93,57.95,9160.0,48.1991,48.1991,48.1327,48.1493,9160.0
2017-05-26 12:55:00,57.94,57.99,57.94,57.98,9369.0,48.141,48.1825,48.141,48.1742,9369.0
2017-05-26 13:00:00,57.98,57.99,57.94,57.94,6600.0,48.1742,48.1825,48.141,48.141,6600.0
2017-05-26 13:05:00,57.95,57.96,57.92,57.93,10694.0,48.1493,48.1576,48.1244,48.1327,10694.0
2017-05-26 13:10:00,57.94,57.99,57.94,57.98,11719.0,48.141,48.1825,48.141,48.1742,11719.0
2017-05-26 13:15:00,57.97,57.98,57.92,57.94,14684.0,48.1659,48.1742,48.1244,48.141,14684.0
2017-05-26 13:20:00,57.94,57.96,57.92,57.94,9650.0,48.141,48.1576,48.1244,48.141,9650.0
2017-05-26 13:25:00,57.95,57.97,57.93,57.93,6938.0,48.1493,48.1659,48.1327,48.1327,6938.0
2017-05-26 13:30:00,57.94,57.94,57.9,57.93,10476.0,48.141,48.141,48.1077,48.1327,10476.0
2017-05-26 13:35:00,57.94,57.99,57.94,57.99,6507.0,48.141,48.1825,48.141,48.1825,6507.0
2017-05-26 13:40:00,57.99,57.99,57.93,57.98,13156.0,48.1825,48.1825,48.1327,48.1742,13156.0
2017-05-26 13:45:00,57.98,58.0,57.95,57.95,13139.0,48.1742,48.1908,48.1493,48.1493,13139.0
2017-05-26 13:50:00,57.95,57.96,57.94,57.95,7046.0,48.1493,48.1576,48.141,48.1493,7046.0
2017-05-26 13:55:00,57.95,57.97,57.95,57.97,11329.0,48.1493,48.1659,48.1493,48.1659,11329.0
2017-05-26 14:00:00,57.97,57.98,57.96,57.96,7673.0,48.1659,48.1742,48.1576,48.1576,7673.0
2017-05-26 14:05:00,57.97,58.0,57.95,57.99,9269.0,48.1659,48.1908,48.1493,48.1825,9269.0
2017-05-26 14:10:00,58.0,58.01,57.95,57.96,11202.0,48.1908,48.1991,48.1493,48.1576,11202.0
2017-05-26 14:15:00,57.96,57.97,57.95,57.95,9487.0,48.1576,48.1659,48.1493,48.1493,9487.0
2017-05-26 14:20:00,57.95,57.97,57.94,57.95,12949.0,48.1493,48.1659,48.141,48.1493,12949.0
2017-05-26 14:25:00,57.95,57.98,57.94,57.97,6874.0,48.1493,48.1742,48.141,48.1659,6874.0
2017-05-26 14:30:00,57.96,57.96,57.91,57.92,13385.0,48.1576,48.1576,48.1161,48.1244,13385.0
2017-05-26 14:35:00,57.92,57.92,57.86,57.87,13873.0,48.1244,48.1244,48.0745,48.0828,13873.0
2017-05-26 14:40:00,57.87,57.88,57.86,57.86,7733.0,48.0828,48.0911,48.0745,48.0745,7733.0
2017-05-26 14:45:00,57.87,57.92,57.87,57.88,9795.0,48.0828,48.1244,48.0828,48.0911,9795.0
2017-05-26 14:50:00,57.88,57.97,57.87,57.97,17738.0,48.0911,48.1659,48.0828,48.1659,17738.0
2017-05-26 14:55:00,57.96,57.97,57.94,57.94,8560.0,48.1576,48.1659,48.141,48.141,8560.0
2017-05-26 15:00:00,57.94,58.0,57.93,57.97,9903.0,48.141,48.1908,48.1327,48.1659,9903.0
2017-05-26 15:05:00,57.98,57.99,57.96,57.98,8670.0,48.1742,48.1825,48.1576,48.1742,8670.0
2017-05-26 15:10:00,57.97,58.02,57.96,58.01,19855.0,48.1659,48.2074,48.1576,48.1991,19855.0
2017-05-26 15:15:00,58.01,58.05,58.0,58.05,10231.0,48.1991,48.2324,48.1908,48.2324,10231.0
2017-05-26 15:20:00,58.04,58.09,58.04,58.07,16684.0,48.2241,48.2656,48.2241,48.249,16684.0
2017-05-26 15:25:00,58.06,58.07,58.01,58.01,15242.0,48.2407,48.249,48.1991,48.1991,15242.0
2017-05-26 15:30:00,58.01,58.02,57.98,57.98,20094.0,48.1991,48.2074,48.1742,48.1742,20094.0
2017-05-26 15:35:00,57.98,58.0,57.96,57.97,15597.0,48.1742,48.1908,48.1576,48.1659,15597.0
2017-05-26 15:40:00,57.97,58.01,57.96,58.01,20815.0,48.1659,48.1991,48.1576,48.1991,20815.0
2017-05-26 15:45:00,58.02,58.03,58.0,58.01,31263.0,48.2074,48.2158,48.1908,48.1991,31263.0
2017-05-26 15:50:00,58.02,58.04,58.01,58.04,30985.0,48.2074,48.2241,48.1991,48.2241,30985.0
2017-05-26 15:55:00,58.04,58.05,57.96,58.02,133505.0,48.2241,48.2324,48.1576,48.2074,133505.0
2017-05-30 09:30:00,58.08,58.68,58.04,58.59,136237.0,48.2573,48.7558,48.2241,48.681,136237.0
2017-05-30 09:35:00,58.59,58.65,58.47,58.58,37262.0,48.681,48.7309,48.5813,48.6727,37262.0
2017-05-30 09:40:00,58.57,58.59,58.38,58.41,25587.0,48.6644,48.681,48.5066,48.5315,25587.0
2017-05-30 09:45:00,58.42,58.45,58.36,58.4,15427.0,48.5398,48.5647,48.4899,48.5232,15427.0
2017-05-30 09:50:00,58.43,58.51,58.38,58.45,26269.0,48.5481,48.6146,48.5066,48.5647,26269.0
2017-05-30 09:55:00,58.45,58.45,58.37,58.4,10477.0,48.5647,48.5647,48.4983,48.5232,10477.0
2017-05-30 10:00:00,58.39,58.43,58.36,58.41,19354.0,48.5149,48.5481,48.4899,48.5315,19354.0
2017-05-30 10:05:00,58.4,58.57,58.4,58.54,30115.0,48.5232,48.6644,48.5232,48.6395,30115.0
2017-05-30 10:10:00,58.52,58.6,58.52,58.58,34889.0,48.6229,48.6894,48.6229,48.6727,34889.0
2017-05-30 10:15:00,58.58,58.59,58.48,58.59,22660.0,48.6727,48.681,48.5897,48.681,22660.0
2017-05-30 10:20:00,58.59,58.6,58.56,58.58,13607.0,48.681,48.6894,48.6561,48.6727,13607.0
2017-05-30 10:25:00,58.59,58.65,58.58,58.6,40330.0,48.681,48.7309,48.6727,48.6894,40330.0
2017-05-30 10:30:00,58.59,58.65,58.57,58.63,22953.0,48.681,48.7309,48.6644,48.7143,22953.0
2017-05-30 10:35:00,58.63,58.64,58.51,58.53,31035.0,48.7143,48.7226,48.6146,48.6312,31035.0
2017-05-30 10:40:00,58.52,58.65,58.52,58.59,14096.0,48.6229,48.7309,48.6229,48.681,14096.0
2017-05-30 10:45:00,58.58,58.65,58.57,58.64,12513.0,48.6727,48.7309,48.6644,48.7226,12513.0
2017-05-30 10:50:00,58.64,58.75,58.64,58.74,52180.0,48.7226,48.814,48.7226,48.8057,52180.0
2017-05-30 10:55:00,58.74,58.79,58.69,58.75,18066.0,48.8057,48.8472,48.7641,48.814,18066.0
2017-05-30 11:00:00,58.72,58.72,58.65,58.66,16349.0,48.7891,48.7891,48.7309,48.7392,16349.0
2017-05-30 11:05:00,58.66,58.75,58.66,58.73,15680.0,48.7392,48.814,48.7392,48.7974,15680.0
2017-05-30 11:10:00,58.73,58.77,58.72,58.74,19075.0,48.7974,48.8306,48.7891,48.8057,19075.0
2017-05-30 11:15:00,58.75,58.76,58.69,58.7,9522.0,48.814,48.8223,48.7641,48.7724,9522.0
2017-05-30 11:20:00,58.7,58.81,58.69,58.79,62476.0,48.7724,48.8638,48.7641,48.8472,62476.0
2017-05-30 11:25:00,58.8,58.81,58.72,58.74,15445.0,48.8555,48.8638,48.7891,48.8057,15445.0
2017-05-30 11:30:00,58.73,58.77,58.63,58.68,93866.0,48.7974,48.8306,48.7143,48.7558,93866.0
2017-05-30 11:35:00,58.69,58.73,58.69,58.71,17104.0,48.7641,48.7974,48.7641,48.7808,17104.0
2017-05-30 11:40:00,58.7,58.74,58.69,58.74,9928.0,48.7724,48.8057,48.7641,48.8057,9928.0
2017-05-30 11:45:00,58.74,58.77,58.73,58.75,15079.0,48.8057,48.8306,48.7974,48.814,15079.0
2017-05-30 11:50:00,58.75,58.8,58.74,58.8,29099.0,48.814,48.8555,48.8057,48.8555,29099.0
2017-05-30 11:55:00,58.79,58.84,58.77,58.84,31223.0,48.8472,48.8888,48.8306,48.8888,31223.0
2017-05-30 12:00:00,58.83,58.9,58.83,58.86,38990.0,48.8805,48.9386,48.8805,48.9054,38990.0
2017-05-30 12:05:00,58.85,58.89,58.83,58.89,15634.0,48.8971,48.9303,48.8805,48.9303,15634.0
2017-05-30 12:10:00,58.89,58.9,58.87,58.89,9202.0,48.9303,48.9386,48.9137,48.9303,9202.0
2017-05-30 12:15:00,58.89,58.9,58.87,58.89,19824.0,48.9303,48.9386,48.9137,48.9303,19824.0
2017-05-30 12:20:00,58.89,58.9,58.85,58.86,14597.0,48.9303,48.9386,48.8971,48.9054,14597.0
2017-05-30 12:25:00,58.86,58.9,58.84,58.87,14903.0,48.9054,48.9386,48.8888,48.9137,14903.0
2017-05-30 12:30:00,58.88,58.91,58.86,58.89,12796.0,48.922,48.9469,48.9054,48.9303,12796.0
2017-05-30 12:35:00,58.9,58.9,58.86,58.87,8819.0,48.9386,48.9386,48.9054,48.9137,8819.0
2017-05-30 12:40:00,58.86,58.91,58.85,58.89,22527.0,48.9054,48.9469,48.8971,48.9303,22527.0
2017-05-30 12:45:00,58.89,58.89,58.86,58.87,7740.0,48.9303,48.9303,48.9054,48.9137,7740.0
2017-05-30 12:50:00,58.87,58.88,58.85,58.86,27422.0,48.9137,48.922,48.8971,48.9054,27422.0
2017-05-30 12:55:00,58.86,58.88,58.85,58.88,17512.0,48.9054,48.922,48.8971,48.922,17512.0
2017-05-30 13:00:00,58.88,58.89,58.85,58.86,10724.0,48.922,48.9303,48.8971,48.9054,10724.0
2017-05-30 13:05:00,58.87,58.89,58.86,58.88,8152.0,48.9137,48.9303,48.9054,48.922,8152.0
2017-05-30 13:10:00,58.87,58.9,58.85,58.86,14058.0,48.9137,48.9386,48.8971,48.9054,14058.0
2017-05-30 13:15:00,58.86,58.87,58.84,58.86,13347.0,48.9054,48.9137,48.8888,48.9054,13347.0
2017-05-30 13:20:00,58.86,58.91,58.85,58.88,45591.0,48.9054,48.9469,48.8971,48.922,45591.0
2017-05-30 13:25:00,58.87,58.87,58.81,58.82,23289.0,48.9137,48.9137,48.8638,48.8722,23289.0
2017-05-30 13:30:00,58.82,58.84,58.81,58.83,28350.0,48.8722,48.8888,48.8638,48.8805,28350.0
2017-05-30 13:35:00,58.83,58.84,58.77,58.8,34800.0,48.8805,48.8888,48.8306,48.8555,34800.0
2017-05-30 13:40:00,58.79,58.8,58.74,58.75,18503.0,48.8472,48.8555,48.8057,48.814,18503.0
2017-05-30 13:45:00,58.75,58.89,58.74,58.89,39114.0,48.814,48.9303,48.8057,48.9303,39114.0
2017-05-30 13:50:00,58.88,58.95,58.88,58.93,20630.0,48.922,48.9802,48.922,48.9635,20630.0
2017-05-30 13:55:00,58.93,58.94,58.89,58.9,23087.0,48.9635,48.9719,48.9303,48.9386,23087.0
2017-05-30 14:00:00,58.9,58.91,58.85,58.86,13754.0,48.9386,48.9469,48.8971,48.9054,13754.0
2017-05-30 14:05:00,58.87,58.9,58.86,58.89,10455.0,48.9137,48.9386,48.9054,48.9303,10455.0
2017-05-30 14:10:00,58.88,58.92,58.88,58.91,13642.0,48.922,48.9552,48.922,48.9469,13642.0
2017-05-30 14:15:00,58.91,58.91,58.86,58.88,8854.0,48.9469,48.9469,48.9054,48.922,8854.0
2017-05-30 14:20:00,58.89,58.89,58.84,58.89,13510.0,48.9303,48.9303,48.8888,48.9303,13510.0
2017-05-30 14:25:00,58.88,58.95,58.88,58.92,15860.0,48.922,48.9802,48.922,48.9552,15860.0
2017-05-30 14:30:00,58.91,58.92,58.87,58.87,13221.0,48.9469,48.9552,48.9137,48.9137,13221.0
2017-05-30 14:35:00,58.86,58.87,58.82,58.85,11067.0,48.9054,48.9137,48.8722,48.8971,11067.0
2017-05-30 14:40:00,58.85,58.85,58.81,58.85,30999.0,48.8971,48.8971,48.8638,48.8971,30999.0
2017-05-30 14:45:00,58.85,58.85,58.81,58.83,7004.0,48.8971,48.8971,48.8638,48.8805,7004.0
2017-05-30 14:50:00,58.82,58.83,58.8,58.8,9993.0,48.8722,48.8805,48.8555,48.8555,9993.0
2017-05-30 14:55:00,58.8,58.86,58.8,58.85,16730.0,48.8555,48.9054,48.8555,48.8971,16730.0
2017-05-30 15:00:00,58.86,58.89,58.82,58.83,21708.0,48.9054,48.9303,48.8722,48.8805,21708.0
2017-05-30 15:05:00,58.82,58.85,58.79,58.81,18203.0,48.8722,48.8971,48.8472,48.8638,18203.0
2017-05-30 15:10:00,58.81,58.81,58.77,58.77,11907.0,48.8638,48.8638,48.8306,48.8306,11907.0
2017-05-30 15:15:00,58.78,58.81,58.77,58.79,13774.0,48.8389,48.8638,48.8306,48.8472,13774.0
2017-05-30 15:20:00,58.79,58.82,58.77,58.82,14165.0,48.8472,48.8722,48.8306,48.8722,14165.0
2017-05-30 15:25:00,58.82,58.83,58.82,58.83,12056.0,48.8722,48.8805,48.8722,48.8805,12056.0
2017-05-30 15:30:00,58.83,58.83,58.79,58.8,24569.0,48.8805,48.8805,48.8472,48.8555,24569.0
2017-05-30 15:35:00,58.8,58.81,58.76,58.78,38319.0,48.8555,48.8638,48.8223,48.8389,38319.0
2017-05-30 15:40:00,58.78,58.78,58.74,58.77,69426.0,48.8389,48.8389,48.8057,48.8306,69426.0
2017-05-30 15:45:00,58.77,58.82,58.74,58.75,49996.0,48.8306,48.8722,48.8057,48.814,49996.0
2017-05-30 15:50:00,58.75,58.78,58.75,58.77,68645.0,48.814,48.8389,48.814,48.8306,68645.0
2017-05-30 15:55:00,58.76,58.78,58.7,58.7,157731.0,48.8223,48.8389,48.7724,48.7724,157731.0
2017-05-31 09:30:00,58.91,59.47,58.8,59.47,129274.0,48.9469,49.4122,48.8555,49.4122,129274.0
2017-05-31 09:35:00,59.47,59.47,59.15,59.35,60267.0,49.4122,49.4122,49.1463,49.3125,60267.0
2017-05-31 09:40:00,59.36,59.38,59.18,59.33,62095.0,49.3208,49.3374,49.1713,49.2959,62095.0
2017-05-31 09:45:00,59.33,59.42,58.99,58.99,44644.0,49.2959,49.3707,49.0134,49.0134,44644.0
2017-05-31 09:50:00,58.99,59.0,58.73,58.73,33674.0,49.0134,49.0217,48.7974,48.7974,33674.0
2017-05-31 09:55:00,58.73,58.77,58.36,58.36,70679.0,48.7974,48.8306,48.4899,48.4899,70679.0
2017-05-31 10:00:00,58.35,58.43,58.27,58.31,43405.0,48.4816,48.5481,48.4152,48.4484,43405.0
2017-05-31 10:05:00,58.3,58.3,58.2,58.3,64827.0,48.4401,48.4401,48.357,48.4401,64827.0
2017-05-31 10:10:00,58.31,58.4,58.31,58.37,49917.0,48.4484,48.5232,48.4484,48.4983,49917.0
2017-05-31 10:15:00,58.37,58.46,58.25,58.45,42860.0,48.4983,48.573,48.3986,48.5647,42860.0
2017-05-31 10:20:00,58.46,58.54,58.4,58.54,49373.0,48.573,48.6395,48.5232,48.6395,49373.0
2017-05-31 10:25:00,58.54,58.6,58.45,58.56,32478.0,48.6395,48.6894,48.5647,48.6561,32478.0
2017-05-31 10:30:00,58.56,58.56,58.4,58.53,35812.0,48.6561,48.6561,48.5232,48.6312,35812.0
2017-05-31 10:35:00,58.53,58.53,58.48,58.5,28849.0,48.6312,48.6312,48.5897,48.6063,28849.0
2017-05-31 10:40:00,58.5,58.58,58.49,58.57,34821.0,48.6063,48.6727,48.598,48.6644,34821.0
2017-05-31 10:45:00,58.57,58.57,58.43,58.45,24419.0,48.6644,48.6644,48.5481,48.5647,24419.0
2017-05-31 10:50:00,58.45,58.46,58.41,58.41,20619.0,48.5647,48.573,48.5315,48.5315,20619.0
2017-05-31 10:55:00,58.42,58.42,58.31,58.36,27405.0,48.5398,48.5398,48.4484,48.4899,27405.0
2017-05-31 11:00:00,58.37,58.39,58.34,58.35,19220.0,48.4983,48.5149,48.4733,48.4816,19220.0
2017-05-31 11:05:00,58.35,58.4,58.33,58.4,23966.0,48.4816,48.5232,48.465,48.5232,23966.0
2017-05-31 11:10:00,58.4,58.48,58.38,58.39,33052.0,48.5232,48.5897,48.5066,48.5149,33052.0
2017-05-31 11:15:00,58.39,58.48,58.38,58.47,26259.0,48.5149,48.5897,48.5066,48.5813,26259.0
2017-05-31 11:20:00,58.47,58.48,58.44,58.48,14743.0,48.5813,48.5897,48.5564,48.5897,14743.0
2017-05-31 11:25:00,58.47,58.47,58.38,58.47,39722.0,48.5813,48.5813,48.5066,48.5813,39722.0
2017-05-31 11:30:00,58.47,58.5,58.43,58.49,32663.0,48.5813,48.6063,48.5481,48.598,32663.0
2017-05-31 11:35:00,58.49,58.5,58.39,58.39,17761.0,48.598,48.6063,48.5149,48.5149,17761.0
2017-05-31 11:40:00,58.4,58.47,58.39,58.47,29781.0,48.5232,48.5813,48.5149,48.5813,29781.0
2017-05-31 11:45:00,58.46,58.52,58.44,58.49,13607.0,48.573,48.6229,48.5564,48.598,13607.0
2017-05-31 11:50:00,58.49,58.52,58.44,58.51,13564.0,48.598,48.6229,48.5564,48.6146,13564.0
2017-05-31 11:55:00,58.51,58.52,58.42,58.45,18461.0,48.6146,48.6229,48.5398,48.5647,18461.0
2017-05-31 12:00:00,58.45,58.48,58.45,58.48,13367.0,48.5647,48.5897,48.5647,48.5897,13367.0
2017-05-31 12:05:00,58.49,58.52,58.47,58.47,8279.0,48.598,48.6229,48.5813,48.5813,8279.0
2017-05-31 12:10:00,58.48,58.5,58.46,58.46,16449.0,48.5897,48.6063,48.573,48.573,16449.0
2017-05-31 12:15:00,58.47,58.51,58.47,58.51,16734.0,48.5813,48.6146,48.5813,48.6146,16734.0
2017-05-31 12:20:00,58.5,58.53,58.47,58.53,21013.0,48.6063,48.6312,48.5813,48.6312,21013.0
2017-05-31 12:25:00,58.53,58.53,58.46,58.48,10406.0,48.6312,48.6312,48.573,48.5897,10406.0
2017-05-31 12:30:00,58.47,58.52,58.43,58.52,22408.0,48.5813,48.6229,48.5481,48.6229,22408.0
2017-05-31 12:35:00,58.52,58.52,58.48,58.48,6324.0,48.6229,48.6229,48.5897,48.5897,6324.0
2017-05-31 12:40:00,58.47,58.54,58.46,58.48,14663.0,48.5813,48.6395,48.573,48.5897,14663.0
2017-05-31 12:45:00,58.47,58.49,58.44,58.47,20795.0,48.5813,48.598,48.5564,48.5813,20795.0
2017-05-31 12:50:00,58.47,58.53,58.42,58.51,21863.0,48.5813,48.6312,48.5398,48.6146,21863.0
2017-05-31 12:55:00,58.49,58.53,58.42,58.52,26587.0,48.598,48.6312,48.5398,48.6229,26587.0
2017-05-31 13:00:00,58.53,58.63,58.53,58.62,21737.0,48.6312,48.7143,48.6312,48.706,21737.0
2017-05-31 13:05:00,58.62,58.66,58.6,58.62,14165.0,48.706,48.7392,48.6894,48.706,14165.0
2017-05-31 13:10:00,58.64,58.69,58.62,58.68,12293.0,48.7226,48.7641,48.706,48.7558,12293.0
2017-05-31 13:15:00,58.69,58.69,58.55,58.57,15304.0,48.7641,48.7641,48.6478,48.6644,15304.0
2017-05-31 13:20:00,58.58,58.63,58.54,58.61,18527.0,48.6727,48.7143,48.6395,48.6977,18527.0
2017-05-31 13:25:00,58.62,58.67,58.57,58.64,10201.0,48.706,48.7475,48.6644,48.7226,10201.0
2017-05-31 13:30:00,58.64,58.76,58.64,58.72,26261.0,48.7226,48.8223,48.7226,48.7891,26261.0
2017-05-31 13:35:00,58.71,58.72,58.63,58.63,8500.0,48.7808,48.7891,48.7143,48.7143,8500.0
2017-05-31 13:40:00,58.64,58.64,58.61,58.63,10667.0,48.7226,48.7226,48.6977,48.7143,10667.0
2017-05-31 13:45:00,58.62,58.65,58.58,58.64,16042.0,48.706,48.7309,48.6727,48.7226,16042.0
2017-05-31 13:50:00,58.65,58.75,58.65,58.67,25056.0,48.7309,48.814,48.7309,48.7475,25056.0
2017-05-31 13:55:00,58.68,58.76,58.68,58.73,12188.0,48.7558,48.8223,48.7558,48.7974,12188.0
2017-05-31 14:00:00,58.73,58.81,58.68,58.81,41225.0,48.7974,48.8638,48.7558,48.8638,41225.0
2017-05-31 14:05:00,58.8,58.85,58.76,58.8,19199.0,48.8555,48.8971,48.8223,48.8555,19199.0
2017-05-31 14:10:00,58.78,58.78,58.64,58.69,33172.0,48.8389,48.8389,48.7226,48.7641,33172.0
2017-05-31 14:15:00,58.69,58.73,58.68,58.72,16448.0,48.7641,48.7974,48.7558,48.7891,16448.0
2017-05-31 14:20:00,58.71,58.82,58.69,58.74,25188.0,48.7808,48.8722,48.7641,48.8057,25188.0
2017-05-31 14:25:00,58.74,58.77,58.71,58.76,11453.0,48.8057,48.8306,48.7808,48.8223,11453.0
2017-05-31 14:30:00,58.76,58.77,58.69,58.7,15705.0,48.8223,48.8306,48.7641,48.7724,15705.0
2017-05-31 14:35:00,58.71,58.82,58.71,58.79,31446.0,48.7808,48.8722,48.7808,48.8472,31446.0
2017-05-31 14:40:00,58.78,58.79,58.74,58.77,26395.0,48.8389,48.8472,48.8057,48.8306,26395.0
2017-05-31 14:45:00,58.77,58.77,58.7,58.73,19553.0,48.8306,48.8306,48.7724,48.7974,19553.0
2017-05-31 14:50:00,58.73,58.73,58.64,58.7,26646.0,48.7974,48.7974,48.7226,48.7724,26646.0
2017-05-31 14:55:00,58.7,58.75,58.67,58.71,25735.0,48.7724,48.814,48.7475,48.7808,25735.0
2017-05-31 15:00:00,58.71,58.93,58.71,58.93,35645.0,48.7808,48.9635,48.7808,48.9635,35645.0
2017-05-31 15:05:00,58.93,58.96,58.87,58.88,46473.0,48.9635,48.9885,48.9137,48.922,46473.0
2017-05-31 15:10:00,58.88,58.94,58.85,58.92,17461.0,48.922,48.9719,48.8971,48.9552,17461.0
2017-05-31 15:15:00,58.93,58.97,58.9,58.9,30966.0,48.9635,48.9968,48.9386,48.9386,30966.0
2017-05-31 15:20:00,58.9,59.0,58.9,58.97,36196.0,48.9386,49.0217,48.9386,48.9968,36196.0
2017-05-31 15:25:00,58.96,59.03,58.95,59.0,30695.0,48.9885,49.0466,48.9802,49.0217,30695.0
2017-05-31 15:30:00,59.0,59.03,58.98,58.99,26745.0,49.0217,49.0466,49.0051,49.0134,26745.0
2017-05-31 15:35:00,59.0,59.04,58.97,58.98,47407.0,49.0217,49.0549,48.9968,49.0051,47407.0
2017-05-31 15:40:00,58.98,59.0,58.92,58.93,53140.0,49.0051,49.0217,48.9552,48.9635,53140.0
2017-05-31 15:45:00,58.93,59.06,58.93,59.04,156884.0,48.9635,49.0716,48.9635,49.0549,156884.0
2017-05-31 15:50:00,59.04,59.11,59.03,59.07,101329.0,49.0549,49.1131,49.0466,49.0799,101329.0
2017-05-31 15:55:00,59.08,59.18,59.07,59.13,205522.0,49.0882,49.1713,49.0799,49.1297,205522.0
2017-06-01 09:30:00,59.56,60.0,59.55,59.81,257825.0,49.487,49.8526,49.4787,49.6947,257825.0
2017-06-01 09:35:00,59.79,59.83,59.6,59.8,74984.0,49.6781,49.7113,49.5202,49.6864,74984.0
2017-06-01 09:40:00,59.81,60.19,59.77,60.18,177296.0,49.6947,50.0105,49.6615,50.0021,177296.0
2017-06-01 09:45:00,60.16,60.78,60.16,60.54,179500.0,49.9855,50.5007,49.9855,50.3013,179500.0
2017-06-01 09:50:00,60.51,60.87,60.47,60.56,147985.0,50.2763,50.5754,50.2431,50.3179,147985.0
2017-06-01 09:55:00,60.55,60.67,60.48,60.58,85218.0,50.3096,50.4093,50.2514,50.3345,85218.0
2017-06-01 10:00:00,60.58,60.65,60.47,60.55,88285.0,50.3345,50.3927,50.2431,50.3096,88285.0
2017-06-01 10:05:00,60.54,60.61,60.37,60.38,126273.0,50.3013,50.3594,50.16,50.1683,126273.0
2017-06-01 10:10:00,60.4,60.69,60.39,60.69,190005.0,50.1849,50.4259,50.1766,50.4259,190005.0
2017-06-01 10:15:00,60.66,60.74,60.66,60.73,172038.0,50.401,50.4674,50.401,50.4591,172038.0
2017-06-01 10:20:00,60.72,60.84,60.6,60.8,170913.0,50.4508,50.5505,50.3511,50.5173,170913.0
2017-06-01 10:25:00,60.76,60.78,60.68,60.71,71444.0,50.4841,50.5007,50.4176,50.4425,71444.0
2017-06-01 10:30:00,60.72,60.87,60.66,60.81,186167.0,50.4508,50.5754,50.401,50.5256,186167.0
2017-06-01 10:35:00,60.82,60.87,60.74,60.86,78681.0,50.5339,50.5754,50.4674,50.5671,78681.0
2017-06-01 10:40:00,60.86,60.98,60.78,60.86,147213.0,50.5671,50.6668,50.5007,50.5671,147213.0
2017-06-01 10:45:00,60.85,61.23,60.81,61.23,256836.0,50.5588,50.8746,50.5256,50.8746,256836.0
2017-06-01 10:50:00,61.22,61.22,61.09,61.17,96272.0,50.8663,50.8663,50.7582,50.8247,96272.0
2017-06-01 10:55:00,61.18,61.25,61.06,61.23,136508.0,50.833,50.8912,50.7333,50.8746,136508.0
2017-06-01 11:00:00,61.21,61.24,61.06,61.15,88600.0,50.8579,50.8829,50.7333,50.8081,88600.0
2017-06-01 11:05:00,61.16,61.52,61.16,61.44,150929.0,50.8164,51.1155,50.8164,51.049,150929.0
2017-06-01 11:10:00,61.44,61.54,61.39,61.53,134469.0,51.049,51.1321,51.0075,51.1238,134469.0
2017-06-01 11:15:00,61.53,61.53,61.2,61.2,113970.0,51.1238,51.1238,50.8496,50.8496,113970.0
2017-06-01 11:20:00,61.2,61.23,61.08,61.11,107852.0,50.8496,50.8746,50.7499,50.7749,107852.0
2017-06-01 11:25:00,61.1,61.23,61.1,61.14,67249.0,50.7665,50.8746,50.7665,50.7998,67249.0
2017-06-01 11:30:00,61.13,61.31,61.13,61.26,86892.0,50.7915,50.941,50.7915,50.8995,86892.0
2017-06-01 11:35:00,61.25,61.25,61.15,61.18,73078.0,50.8912,50.8912,50.8081,50.833,73078.0
2017-06-01 11:40:00,61.17,61.27,61.14,61.18,51462.0,50.8247,50.9078,50.7998,50.833,51462.0
2017-06-01 11:45:00,61.19,61.36,61.18,61.34,108855.0,50.8413,50.9826,50.833,50.966,108855.0
2017-06-01 11:50:00,61.35,61.57,61.34,61.54,179434.0,50.9743,51.1571,50.966,51.1321,179434.0
2017-06-01 11:55:00,61.53,61.59,61.44,61.52,61516.0,51.1238,51.1737,51.049,51.1155,61516.0
2017-06-01 12:00:00,61.52,61.58,61.36,61.41,33003.0,51.1155,51.1654,50.9826,51.0241,33003.0
2017-06-01 12:05:00,61.41,61.54,61.41,61.49,46847.0,51.0241,51.1321,51.0241,51.0906,46847.0
2017-06-01 12:10:00,61.51,61.54,61.41,61.41,39228.0,51.1072,51.1321,51.0241,51.0241,39228.0
2017-06-01 12:15:00,61.41,61.41,61.26,61.3,73897.0,51.0241,51.0241,50.8995,50.9327,73897.0
2017-06-01 12:20:00,61.31,61.41,61.28,61.4,40538.0,50.941,51.0241,50.9161,51.0158,40538.0
2017-06-01 12:25:00,61.39,61.41,61.34,61.38,32127.0,51.0075,51.0241,50.966,50.9992,32127.0
2017-06-01 12:30:00,61.38,61.48,61.38,61.46,68998.0,50.9992,51.0823,50.9992,51.0657,68998.0
2017-06-01 12:35:00,61.46,61.49,61.39,61.49,63833.0,51.0657,51.0906,51.0075,51.0906,63833.0
2017-06-01 12:40:00,61.5,61.6,61.49,61.54,71483.0,51.0989,51.182,51.0906,51.1321,71483.0
2017-06-01 12:45:00,61.55,61.7,61.54,61.67,197999.0,51.1404,51.2651,51.1321,51.2401,197999.0
2017-06-01 12:50:00,61.67,61.75,61.67,61.7,86936.0,51.2401,51.3066,51.2401,51.2651,86936.0
2017-06-01 12:55:00,61.71,61.72,61.55,61.55,49963.0,51.2734,51.2817,51.1404,51.1404,49963.0
2017-06-01 13:00:00,61.55,61.64,61.55,61.6,161410.0,51.1404,51.2152,51.1404,51.182,161410.0
2017-06-01 13:05:00,61.6,61.67,61.6,61.63,74982.0,51.182,51.2401,51.182,51.2069,74982.0
2017-06-01 13:10:00,61.63,61.72,61.62,61.7,47406.0,51.2069,51.2817,51.1986,51.2651,47406.0
2017-06-01 13:15:00,61.72,61.72,61.6,61.65,62782.0,51.2817,51.2817,51.182,51.2235,62782.0
2017-06-01 13:20:00,61.65,61.65,61.55,61.6,46782.0,51.2235,51.2235,51.1404,51.182,46782.0
2017-06-01 13:25:00,61.6,61.64,61.57,61.62,46921.0,51.182,51.2152,51.1571,51.1986,46921.0
2017-06-01 13:30:00,61.62,61.63,61.55,61.55,39300.0,51.1986,51.2069,51.1404,51.1404,39300.0
2017-06-01 13:35:00,61.56,61.68,61.53,61.68,66813.0,51.1488,51.2485,51.1238,51.2485,66813.0
2017-06-01 13:40:00,61.67,61.74,61.65,61.74,49711.0,51.2401,51.2983,51.2235,51.2983,49711.0
2017-06-01 13:45:00,61.74,61.91,61.74,61.81,120361.0,51.2983,51.4396,51.2983,51.3565,120361.0
2017-06-01 13:50:00,61.81,61.87,61.76,61.76,98888.0,51.3565,51.4063,51.3149,51.3149,98888.0
2017-06-01 13:55:00,61.76,61.76,61.69,61.73,48189.0,51.3149,51.3149,51.2568,51.29,48189.0
2017-06-01 14:00:00,61.73,61.78,61.69,61.75,44244.0,51.29,51.3315,51.2568,51.3066,44244.0
2017-06-01 14:05:00,61.75,61.81,61.72,61.79,57349.0,51.3066,51.3565,51.2817,51.3399,57349.0
2017-06-01 14:10:00,61.8,61.9,61.8,61.87,88061.0,51.3482,51.4312,51.3482,51.4063,88061.0
2017-06-01 14:15:00,61.88,61.99,61.86,61.99,97757.0,51.4146,51.506,51.398,51.506,97757.0
2017-06-01 14:20:00,61.98,61.99,61.87,61.94,89066.0,51.4977,51.506,51.4063,51.4645,89066.0
2017-06-01 14:25:00,61.94,61.95,61.89,61.91,48425.0,51.4645,51.4728,51.4229,51.4396,48425.0
2017-06-01 14:30:00,61.9,61.95,61.87,61.87,70957.0,51.4312,51.4728,51.4063,51.4063,70957.0
2017-06-01 14:35:00,61.88,61.93,61.85,61.9,41253.0,51.4146,51.4562,51.3897,51.4312,41253.0
2017-06-01 14:40:00,61.91,61.95,61.89,61.92,67234.0,51.4396,51.4728,51.4229,51.4479,67234.0
2017-06-01 14:45:00,61.92,62.07,61.91,62.03,115375.0,51.4479,51.5725,51.4396,51.5393,115375.0
2017-06-01 14:50:00,62.04,62.04,61.99,62.02,57940.0,51.5476,51.5476,51.506,51.531,57940.0
2017-06-01 14:55:00,62.01,62.02,61.9,61.93,59875.0,51.5226,51.531,51.4312,51.4562,59875.0
2017-06-01 15:00:00,61.93,62.04,61.89,62.01,88021.0,51.4562,51.5476,51.4229,51.5226,88021.0
2017-06-01 15:05:00,62.01,62.03,61.98,62.0,81728.0,51.5226,51.5393,51.4977,51.5143,81728.0
2017-06-01 15:10:00,62.01,62.05,61.96,62.04,84061.0,51.5226,51.5559,51.4811,51.5476,84061.0
2017-06-01 15:15:00,62.05,62.08,62.02,62.07,64436.0,51.5559,51.5808,51.531,51.5725,64436.0
2017-06-01 15:20:00,62.06,62.2,62.05,62.19,81163.0,51.5642,51.6805,51.5559,51.6722,81163.0
2017-06-01 15:25:00,62.19,62.27,62.18,62.24,129464.0,51.6722,51.7387,51.6639,51.7137,129464.0
2017-06-01 15:30:00,62.25,62.29,62.2,62.26,183149.0,51.7221,51.7553,51.6805,51.7304,183149.0
2017-06-01 15:35:00,62.26,62.36,62.06,62.07,201038.0,51.7304,51.8135,51.5642,51.5725,201038.0
2017-06-01 15:40:00,62.07,62.14,61.97,62.11,170231.0,51.5725,51.6307,51.4894,51.6057,170231.0
2017-06-01 15:45:00,62.11,62.18,62.07,62.12,196783.0,51.6057,51.6639,51.5725,51.614,196783.0
2017-06-01 15:50:00,62.11,62.2,62.11,62.18,284490.0,51.6057,51.6805,51.6057,51.6639,284490.0
2017-06-01 15:55:00,62.18,62.25,62.0,62.06,510986.0,51.6639,51.7221,51.5143,51.5642,510986.0
2017-06-02 09:30:00,62.0,62.24,61.75,62.04,173449.0,51.5143,51.7137,51.3066,51.5476,173449.0
2017-06-02 09:35:00,62.04,62.09,61.69,61.88,153765.0,51.5476,51.5891,51.2568,51.4146,153765.0
2017-06-02 09:40:00,61.86,61.9,61.67,61.8,111975.0,51.398,51.4312,51.2401,51.3482,111975.0
2017-06-02 09:45:00,61.83,61.96,61.64,61.83,82193.0,51.3731,51.4811,51.2152,51.3731,82193.0
2017-06-02 09:50:00,61.84,61.92,61.76,61.78,41363.0,51.3814,51.4479,51.3149,51.3315,41363.0
2017-06-02 09:55:00,61.75,61.88,61.7,61.84,39944.0,51.3066,51.4146,51.2651,51.3814,39944.0
2017-06-02 10:00:00,61.84,61.95,61.8,61.87,36281.0,51.3814,51.4728,51.3482,51.4063,36281.0
2017-06-02 10:05:00,61.88,62.0,61.83,61.89,64067.0,51.4146,51.5143,51.3731,51.4229,64067.0
2017-06-02 10:10:00,61.89,61.9,61.77,61.89,28241.0,51.4229,51.4312,51.3232,51.4229,28241.0
2017-06-02 10:15:00,61.88,61.93,61.86,61.89,25232.0,51.4146,51.4562,51.398,51.4229,25232.0
2017-06-02 10:20:00,61.9,61.96,61.87,61.96,36583.0,51.4312,51.4811,51.4063,51.4811,36583.0
2017-06-02 10:25:00,61.96,62.13,61.93,62.12,54695.0,51.4811,51.6224,51.4562,51.614,54695.0
2017-06-02 10:30:00,62.13,62.23,62.11,62.2,46871.0,51.6224,51.7054,51.6057,51.6805,46871.0
2017-06-02 10:35:00,62.22,62.22,62.15,62.17,43345.0,51.6971,51.6971,51.639,51.6556,43345.0
2017-06-02 10:40:00,62.17,62.19,62.05,62.15,23721.0,51.6556,51.6722,51.5559,51.639,23721.0
2017-06-02 10:45:00,62.16,62.19,62.05,62.1,31333.0,51.6473,51.6722,51.5559,51.5974,31333.0
2017-06-02 10:50:00,62.11,62.15,62.01,62.06,37613.0,51.6057,51.639,51.5226,51.5642,37613.0
2017-06-02 10:55:00,62.06,62.11,62.03,62.05,37451.0,51.5642,51.6057,51.5393,51.5559,37451.0
2017-06-02 11:00:00,62.05,62.1,62.03,62.06,18209.0,51.5559,51.5974,51.5393,51.5642,18209.0
2017-06-02 11:05:00,62.07,62.12,62.04,62.04,39322.0,51.5725,51.614,51.5476,51.5476,39322.0
2017-06-02 11:10:00,62.04,62.04,61.93,61.99,37578.0,51.5476,51.5476,51.4562,51.506,37578.0
2017-06-02 11:15:00,61.99,62.01,61.88,61.95,89596.0,51.506,51.5226,51.4146,51.4728,89596.0
2017-06-02 11:20:00,61.95,62.06,61.93,61.94,23393.0,51.4728,51.5642,51.4562,51.4645,23393.0
2017-06-02 11:25:00,61.94,61.96,61.87,61.92,23396.0,51.4645,51.4811,51.4063,51.4479,23396.0
2017-06-02 11:30:00,61.93,61.95,61.79,61.8,68570.0,51.4562,51.4728,51.3399,51.3482,68570.0
2017-06-02 11:35:00,61.8,61.81,61.76,61.8,24922.0,51.3482,51.3565,51.3149,51.3482,24922.0
2017-06-02 11:40:00,61.78,61.86,61.78,61.84,18767.0,51.3315,51.398,51.3315,51.3814,18767.0
2017-06-02 11:45:00,61.85,61.85,61.76,61.81,25883.0,51.3897,51.3897,51.3149,51.3565,25883.0
2017-06-02 11:50:00,61.8,61.87,61.77,61.87,23510.0,51.3482,51.4063,51.3232,51.4063,23510.0
2017-06-02 11:55:00,61.87,61.9,61.82,61.84,17236.0,51.4063,51.4312,51.3648,51.3814,17236.0
2017-06-02 12:00:00,61.83,61.84,61.68,61.68,29305.0,51.3731,51.3814,51.2485,51.2485,29305.0
2017-06-02 12:05:00,61.69,61.76,61.62,61.75,27644.0,51.2568,51.3149,51.1986,51.3066,27644.0
2017-06-02 12:10:00,61.73,61.74,61.68,61.72,19962.0,51.29,51.2983,51.2485,51.2817,19962.0
2017-06-02 12:15:00,61.72,61.8,61.72,61.79,22511.0,51.2817,51.3482,51.2817,51.3399,22511.0
2017-06-02 12:20:00,61.79,61.85,61.77,61.85,56557.0,51.3399,51.3897,51.3232,51.3897,56557.0
2017-06-02 12:25:00,61.85,62.11,61.83,62.1,81291.0,51.3897,51.6057,51.3731,51.5974,81291.0
2017-06-02 12:30:00,62.1,62.22,62.03,62.04,51937.0,51.5974,51.6971,51.5393,51.5476,51937.0
2017-06-02 12:35:00,62.04,62.12,62.02,62.11,16341.0,51.5476,51.614,51.531,51.6057,16341.0
2017-06-02 12:40:00,62.11,62.17,62.04,62.04,22024.0,51.6057,51.6556,51.5476,51.5476,22024.0
2017-06-02 12:45:00,62.05,62.2,62.04,62.18,30993.0,51.5559,51.6805,51.5476,51.6639,30993.0
2017-06-02 12:50:00,62.18,62.3,62.15,62.25,47506.0,51.6639,51.7636,51.639,51.7221,47506.0
2017-06-02 12:55:00,62.23,62.32,62.2,62.32,34071.0,51.7054,51.7802,51.6805,51.7802,34071.0
2017-06-02 13:00:00,62.3,62.31,62.2,62.29,55633.0,51.7636,51.7719,51.6805,51.7553,55633.0
2017-06-02 13:05:00,62.28,62.28,62.19,62.25,66318.0,51.747,51.747,51.6722,51.7221,66318.0
2017-06-02 13:10:00,62.25,62.27,62.2,62.23,18221.0,51.7221,51.7387,51.6805,51.7054,18221.0
2017-06-02 13:15:00,62.23,62.24,62.2,62.22,16088.0,51.7054,51.7137,51.6805,51.6971,16088.0
2017-06-02 13:20:00,62.22,62.29,62.22,62.25,23741.0,51.6971,51.7553,51.6971,51.7221,23741.0
2017-06-02 13:25:00,62.25,62.35,62.25,62.32,27924.0,51.7221,51.8051,51.7221,51.7802,27924.0
2017-06-02 13:30:00,62.33,62.47,62.32,62.47,105843.0,51.7885,51.9048,51.7802,51.9048,105843.0
2017-06-02 13:35:00,62.47,62.53,62.44,62.45,74586.0,51.9048,51.9547,51.8799,51.8882,74586.0
2017-06-02 13:40:00,62.44,62.47,62.4,62.45,32062.0,51.8799,51.9048,51.8467,51.8882,32062.0
2017-06-02 13:45:00,62.45,62.55,62.45,62.51,48948.0,51.8882,51.9713,51.8882,51.9381,48948.0
2017-06-02 13:50:00,62.51,62.51,62.43,62.45,38678.0,51.9381,51.9381,51.8716,51.8882,38678.0
2017-06-02 13:55:00,62.45,62.48,62.39,62.41,24940.0,51.8882,51.9132,51.8384,51.855,24940.0
2017-06-02 14:00:00,62.4,62.42,62.34,62.39,69971.0,51.8467,51.8633,51.7968,51.8384,69971.0
2017-06-02 14:05:00,62.4,62.4,62.37,62.37,26595.0,51.8467,51.8467,51.8218,51.8218,26595.0
2017-06-02 14:10:00,62.38,62.47,62.3,62.32,68500.0,51.8301,51.9048,51.7636,51.7802,68500.0
2017-06-02 14:15:00,62.31,62.33,62.25,62.28,29903.0,51.7719,51.7885,51.7221,51.747,29903.0
2017-06-02 14:20:00,62.27,62.31,62.23,62.26,33935.0,51.7387,51.7719,51.7054,51.7304,33935.0
2017-06-02 14:25:00,62.26,62.41,62.25,62.32,57656.0,51.7304,51.855,51.7221,51.7802,57656.0
2017-06-02 14:30:00,62.31,62.44,62.29,62.34,36518.0,51.7719,51.8799,51.7553,51.7968,36518.0
2017-06-02 14:35:00,62.34,62.41,62.34,62.39,23113.0,51.7968,51.855,51.7968,51.8384,23113.0
2017-06-02 14:40:00,62.39,62.43,62.37,62.37,34823.0,51.8384,51.8716,51.8218,51.8218,34823.0
2017-06-02 14:45:00,62.38,62.4,62.35,62.35,32158.0,51.8301,51.8467,51.8051,51.8051,32158.0
2017-06-02 14:50:00,62.34,62.38,62.34,62.37,47649.0,51.7968,51.8301,51.7968,51.8218,47649.0
2017-06-02 14:55:00,62.37,62.46,62.37,62.42,46028.0,51.8218,51.8965,51.8218,51.8633,46028.0
2017-06-02 15:00:00,62.42,62.47,62.4,62.47,39746.0,51.8633,51.9048,51.8467,51.9048,39746.0
2017-06-02 15:05:00,62.46,62.47,62.38,62.46,43736.0,51.8965,51.9048,51.8301,51.8965,43736.0
2017-06-02 15:10:00,62.45,62.46,62.4,62.43,32013.0,51.8882,51.8965,51.8467,51.8716,32013.0
2017-06-02 15:15:00,62.42,62.5,62.41,62.5,64322.0,51.8633,51.9298,51.855,51.9298,64322.0
2017-06-02 15:20:00,62.49,62.5,62.36,62.41,57827.0,51.9215,51.9298,51.8135,51.855,57827.0
2017-06-02 15:25:00,62.41,62.48,62.41,62.48,40625.0,51.855,51.9132,51.855,51.9132,40625.0
2017-06-02 15:30:00,62.48,62.57,62.45,62.54,89278.0,51.9132,51.9879,51.8882,51.963,89278.0
2017-06-02 15:35:00,62.55,62.62,62.52,62.58,123841.0,51.9713,52.0295,51.9464,51.9962,123841.0
2017-06-02 15:40:00,62.58,62.67,62.57,62.63,135602.0,51.9962,52.071,51.9879,52.0378,135602.0
2017-06-02 15:45:00,62.67,62.76,62.55,62.72,186107.0,52.071,52.1458,51.9713,52.1126,186107.0
2017-06-02 15:50:00,62.73,62.76,62.58,62.59,207699.0,52.1209,52.1458,51.9962,52.0046,207699.0
2017-06-02 15:55:00,62.59,62.6,62.52,62.56,222185.0,52.0046,52.0129,51.9464,51.9796,222185.0
2017-06-05 09:30:00,62.47,62.68,62.31,62.35,118423.0,51.9048,52.0793,51.7719,51.8051,118423.0
2017-06-05 09:35:00,62.38,62.41,62.12,62.21,45768.0,51.8301,51.855,51.614,51.6888,45768.0
2017-06-05 09:40:00,62.19,62.24,61.99,62.11,81510.0,51.6722,51.7137,51.506,51.6057,81510.0
2017-06-05 09:45:00,62.11,62.35,62.08,62.3,79386.0,51.6057,51.8051,51.5808,51.7636,79386.0
2017-06-05 09:50:00,62.27,62.29,62.02,62.19,48871.0,51.7387,51.7553,51.531,51.6722,48871.0
2017-06-05 09:55:00,62.21,62.36,62.2,62.23,27669.0,51.6888,51.8135,51.6805,51.7054,27669.0
2017-06-05 10:00:00,62.21,62.37,62.2,62.35,56836.0,51.6888,51.8218,51.6805,51.8051,56836.0
2017-06-05 10:05:00,62.35,62.38,62.15,62.17,54481.0,51.8051,51.8301,51.639,51.6556,54481.0
2017-06-05 10:10:00,62.14,62.15,62.07,62.14,29616.0,51.6307,51.639,51.5725,51.6307,29616.0
2017-06-05 10:15:00,62.13,62.26,62.13,62.24,24036.0,51.6224,51.7304,51.6224,51.7137,24036.0
2017-06-05 10:20:00,62.24,62.24,62.19,62.21,10664.0,51.7137,51.7137,51.6722,51.6888,10664.0
2017-06-05 10:25:00,62.21,62.34,62.18,62.29,32239.0,51.6888,51.7968,51.6639,51.7553,32239.0
2017-06-05 10:30:00,62.29,62.3,62.17,62.19,15732.0,51.7553,51.7636,51.6556,51.6722,15732.0
2017-06-05 10:35:00,62.19,62.23,62.13,62.14,21087.0,51.6722,51.7054,51.6224,51.6307,21087.0
2017-06-05 10:40:00,62.14,62.24,62.14,62.21,25117.0,51.6307,51.7137,51.6307,51.6888,25117.0
2017-06-05 10:45:00,62.22,62.28,62.18,62.21,16367.0,51.6971,51.747,51.6639,51.6888,16367.0
2017-06-05 10:50:00,62.2,62.29,62.19,62.26,33466.0,51.6805,51.7553,51.6722,51.7304,33466.0
2017-06-05 10:55:00,62.26,62.28,62.18,62.25,18409.0,51.7304,51.747,51.6639,51.7221,18409.0
2017-06-05 11:00:00,62.24,62.34,62.23,62.33,45386.0,51.7137,51.7968,51.7054,51.7885,45386.0
2017-06-05 11:05:00,62.34,62.44,62.28,62.39,49348.0,51.7968,51.8799,51.747,51.8384,49348.0
2017-06-05 11:10:00,62.39,62.41,62.37,62.38,25549.0,51.8384,51.855,51.8218,51.8301,25549.0
2017-06-05 11:15:00,62.37,62.41,62.37,62.37,46731.0,51.8218,51.855,51.8218,51.8218,46731.0
2017-06-05 11:20:00,62.37,62.37,62.14,62.21,27624.0,51.8218,51.8218,51.6307,51.6888,27624.0
2017-06-05 11:25:00,62.2,62.32,62.15,62.18,34307.0,51.6805,51.7802,51.639,51.6639,34307.0
2017-06-05 11:30:00,62.2,62.23,62.1,62.12,26095.0,51.6805,51.7054,51.5974,51.614,26095.0
2017-06-05 11:35:00,62.13,62.19,62.13,62.18,8826.0,51.6224,51.6722,51.6224,51.6639,8826.0
2017-06-05 11:40:00,62.18,62.28,62.18,62.23,15249.0,51.6639,51.747,51.6639,51.7054,15249.0
2017-06-05 11:45:00,62.23,62.28,62.13,62.13,17645.0,51.7054,51.747,51.6224,51.6224,17645.0
2017-06-05 11:50:00,62.13,62.2,62.12,62.18,23655.0,51.6224,51.6805,51.614,51.6639,23655.0
2017-06-05 11:55:00,62.19,62.23,62.15,62.23,11386.0,51.6722,51.7054,51.639,51.7054,11386.0
2017-06-05 12:00:00,62.23,62.25,62.2,62.23,26008.0,51.7054,51.7221,51.6805,51.7054,26008.0
2017-06-05 12:05:00,62.22,62.31,62.21,62.21,12050.0,51.6971,51.7719,51.6888,51.6888,12050.0
2017-06-05 12:10:00,62.21,62.36,62.21,62.34,19148.0,51.6888,51.8135,51.6888,51.7968,19148.0
2017-06-05 12:15:00,62.34,62.41,62.33,62.38,32248.0,51.7968,51.855,51.7885,51.8301,32248.0
2017-06-05 12:20:00,62.39,62.39,62.33,62.38,15896.0,51.8384,51.8384,51.7885,51.8301,15896.0
2017-06-05 12:25:00,62.36,62.4,62.33,62.33,16529.0,51.8135,51.8467,51.7885,51.7885,16529.0
2017-06-05 12:30:00,62.33,62.38,62.29,62.3,9064.0,51.7885,51.8301,51.7553,51.7636,9064.0
2017-06-05 12:35:00,62.29,62.3,62.24,62.28,10124.0,51.7553,51.7636,51.7137,51.747,10124.0
2017-06-05 12:40:00,62.29,62.29,62.23,62.27,13413.0,51.7553,51.7553,51.7054,51.7387,13413.0
2017-06-05 12:45:00,62.27,62.32,62.24,62.28,25280.0,51.7387,51.7802,51.7137,51.747,25280.0
2017-06-05 12:50:00,62.27,62.27,62.2,62.22,31712.0,51.7387,51.7387,51.6805,51.6971,31712.0
2017-06-05 12:55:00,62.21,62.26,62.19,62.24,19899.0,51.6888,51.7304,51.6722,51.7137,19899.0
2017-06-05 13:00:00,62.25,62.29,62.24,62.27,13163.0,51.7221,51.7553,51.7137,51.7387,13163.0
2017-06-05 13:05:00,62.26,62.28,62.25,62.27,12996.0,51.7304,51.747,51.7221,51.7387,12996.0
2017-06-05 13:10:00,62.28,62.46,62.27,62.43,66811.0,51.747,51.8965,51.7387,51.8716,66811.0
2017-06-05 13:15:00,62.42,62.47,62.39,62.44,43525.0,51.8633,51.9048,51.8384,51.8799,43525.0
2017-06-05 13:20:00,62.43,62.48,62.39,62.48,43709.0,51.8716,51.9132,51.8384,51.9132,43709.0
2017-06-05 13:25:00,62.47,62.66,62.45,62.63,38164.0,51.9048,52.0627,51.8882,52.0378,38164.0
2017-06-05 13:30:00,62.63,62.63,62.5,62.53,31982.0,52.0378,52.0378,51.9298,51.9547,31982.0
2017-06-05 13:35:00,62.52,62.53,62.44,62.48,27011.0,51.9464,51.9547,51.8799,51.9132,27011.0
2017-06-05 13:40:00,62.49,62.52,62.49,62.52,5794.0,51.9215,51.9464,51.9215,51.9464,5794.0
2017-06-05 13:45:00,62.51,62.58,62.51,62.57,18647.0,51.9381,51.9962,51.9381,51.9879,18647.0
2017-06-05 13:50:00,62.56,62.58,62.5,62.5,14582.0,51.9796,51.9962,51.9298,51.9298,14582.0
2017-06-05 13:55:00,62.51,62.61,62.5,62.5,32218.0,51.9381,52.0212,51.9298,51.9298,32218.0
2017-06-05 14:00:00,62.5,62.55,62.48,62.48,13447.0,51.9298,51.9713,51.9132,51.9132,13447.0
2017-06-05 14:05:00,62.48,62.5,62.44,62.47,18354.0,51.9132,51.9298,51.8799,51.9048,18354.0
2017-06-05 14:10:00,62.46,62.48,62.41,62.44,19689.0,51.8965,51.9132,51.855,51.8799,19689.0
2017-06-05 14:15:00,62.45,62.49,62.43,62.49,14511.0,51.8882,51.9215,51.8716,51.9215,14511.0
2017-06-05 14:20:00,62.49,62.57,62.47,62.56,19359.0,51.9215,51.9879,51.9048,51.9796,19359.0
2017-06-05 14:25:00,62.56,62.69,62.56,62.69,56943.0,51.9796,52.0876,51.9796,52.0876,56943.0
2017-06-05 14:30:00,62.67,62.75,62.67,62.73,46786.0,52.071,52.1375,52.071,52.1209,46786.0
2017-06-05 14:35:00,62.74,62.77,62.69,62.69,25887.0,52.1292,52.1541,52.0876,52.0876,25887.0
2017-06-05 14:40:00,62.69,62.69,62.58,62.58,29895.0,52.0876,52.0876,51.9962,51.9962,29895.0
2017-06-05 14:45:00,62.57,62.65,62.56,62.62,22144.0,51.9879,52.0544,51.9796,52.0295,22144.0
2017-06-05 14:50:00,62.61,62.62,62.58,62.62,10928.0,52.0212,52.0295,51.9962,52.0295,10928.0
2017-06-05 14:55:00,62.61,62.66,62.55,62.57,40979.0,52.0212,52.0627,51.9713,51.9879,40979.0
2017-06-05 15:00:00,62.57,62.58,62.5,62.5,20876.0,51.9879,51.9962,51.9298,51.9298,20876.0
2017-06-05 15:05:00,62.51,62.54,62.5,62.51,22746.0,51.9381,51.963,51.9298,51.9381,22746.0
2017-06-05 15:10:00,62.51,62.52,62.49,62.49,21671.0,51.9381,51.9464,51.9215,51.9215,21671.0
2017-06-05 15:15:00,62.5,62.5,62.43,62.45,17251.0,51.9298,51.9298,51.8716,51.8882,17251.0
2017-06-05 15:20:00,62.46,62.48,62.44,62.46,15166.0,51.8965,51.9132,51.8799,51.8965,15166.0
2017-06-05 15:25:00,62.45,62.56,62.44,62.55,56768.0,51.8882,51.9796,51.8799,51.9713,56768.0
2017-06-05 15:30:00,62.55,62.58,62.55,62.55,35909.0,51.9713,51.9962,51.9713,51.9713,35909.0
2017-06-05 15:35:00,62.55,62.57,62.49,62.49,34842.0,51.9713,51.9879,51.9215,51.9215,34842.0
2017-06-05 15:40:00,62.49,62.55,62.49,62.53,52387.0,51.9215,51.9713,51.9215,51.9547,52387.0
2017-06-05 15:45:00,62.53,62.54,62.51,62.52,76701.0,51.9547,51.963,51.9381,51.9464,76701.0
2017-06-05 15:50:00,62.52,62.53,62.49,62.5,89105.0,51.9464,51.9547,51.9215,51.9298,89105.0
2017-06-05 15:55:00,62.5,62.5,62.38,62.41,183105.0,51.9298,51.9298,51.8301,51.855,183105.0
2017-06-06 09:30:00,62.31,62.31,62.03,62.2,59859.0,51.7719,51.7719,51.5393,51.6805,59859.0
2017-06-06 09:35:00,62.2,62.64,62.18,62.58,58089.0,51.6805,52.0461,51.6639,51.9962,58089.0
2017-06-06 09:40:00,62.6,62.77,62.58,62.73,64782.0,52.0129,52.1541,51.9962,52.1209,64782.0
2017-06-06 09:45:00,62.74,62.94,62.69,62.93,143579.0,52.1292,52.2954,52.0876,52.2871,143579.0
2017-06-06 09:50:00,62.94,63.15,62.93,63.12,117518.0,52.2954,52.4698,52.2871,52.4449,117518.0
2017-06-06 09:55:00,63.12,63.26,63.12,63.2,88790.0,52.4449,52.5612,52.4449,52.5114,88790.0
2017-06-06 10:00:00,63.22,63.25,63.16,63.23,89408.0,52.528,52.5529,52.4782,52.5363,89408.0
2017-06-06 10:05:00,63.24,63.28,63.22,63.26,59629.0,52.5446,52.5779,52.528,52.5612,59629.0
2017-06-06 10:10:00,63.25,63.36,63.25,63.36,101684.0,52.5529,52.6443,52.5529,52.6443,101684.0
2017-06-06 10:15:00,63.36,63.56,63.35,63.51,130408.0,52.6443,52.8105,52.636,52.769,130408.0
2017-06-06 10:20:00,63.51,63.69,63.5,63.67,118425.0,52.769,52.9185,52.7607,52.9019,118425.0
2017-06-06 10:25:00,63.67,63.79,63.63,63.77,149541.0,52.9019,53.0016,52.8687,52.985,149541.0
2017-06-06 10:30:00,63.77,63.95,63.77,63.83,149146.0,52.985,53.1345,52.985,53.0348,149146.0
2017-06-06 10:35:00,63.85,63.89,63.65,63.8,208044.0,53.0515,53.0847,52.8853,53.0099,208044.0
2017-06-06 10:40:00,63.8,63.88,63.62,63.72,108947.0,53.0099,53.0764,52.8604,52.9434,108947.0
2017-06-06 10:45:00,63.73,63.74,63.55,63.55,58159.0,52.9518,52.9601,52.8022,52.8022,58159.0
2017-06-06 10:50:00,63.56,63.73,63.53,63.69,52856.0,52.8105,52.9518,52.7856,52.9185,52856.0
2017-06-06 10:55:00,63.69,63.79,63.65,63.75,48838.0,52.9185,53.0016,52.8853,52.9684,48838.0
2017-06-06 11:00:00,63.73,63.82,63.65,63.8,54098.0,52.9518,53.0265,52.8853,53.0099,54098.0
2017-06-06 11:05:00,63.8,63.81,63.7,63.76,63585.0,53.0099,53.0182,52.9268,52.9767,63585.0
2017-06-06 11:10:00,63.78,63.87,63.75,63.8,52001.0,52.9933,53.0681,52.9684,53.0099,52001.0
2017-06-06 11:15:00,63.79,63.81,63.57,63.58,43487.0,53.0016,53.0182,52.8188,52.8271,43487.0
2017-06-06 11:20:00,63.57,63.67,63.57,63.57,38644.0,52.8188,52.9019,52.8188,52.8188,38644.0
2017-06-06 11:25:00,63.57,63.68,63.57,63.64,40200.0,52.8188,52.9102,52.8188,52.877,40200.0
2017-06-06 11:30:00,63.63,63.64,63.53,63.53,54268.0,52.8687,52.877,52.7856,52.7856,54268.0
2017-06-06 11:35:00,63.55,63.56,63.42,63.47,41519.0,52.8022,52.8105,52.6942,52.7357,41519.0
2017-06-06 11:40:00,63.47,63.53,63.45,63.45,12499.0,52.7357,52.7856,52.7191,52.7191,12499.0
2017-06-06 11:45:00,63.44,63.5,63.35,63.36,24022.0,52.7108,52.7607,52.636,52.6443,24022.0
2017-06-06 11:50:00,63.38,63.44,63.37,63.39,25804.0,52.6609,52.7108,52.6526,52.6693,25804.0
2017-06-06 11:55:00,63.4,63.47,63.39,63.47,25541.0,52.6776,52.7357,52.6693,52.7357,25541.0
2017-06-06 12:00:00,63.47,63.49,63.42,63.43,18889.0,52.7357,52.7523,52.6942,52.7025,18889.0
2017-06-06 12:05:00,63.43,63.47,63.41,63.43,13925.0,52.7025,52.7357,52.6859,52.7025,13925.0
2017-06-06 12:10:00,63.43,63.48,63.37,63.37,14468.0,52.7025,52.744,52.6526,52.6526,14468.0
2017-06-06 12:15:00,63.38,63.43,63.34,63.35,19048.0,52.6609,52.7025,52.6277,52.636,19048.0
2017-06-06 12:20:00,63.34,63.46,63.34,63.38,12586.0,52.6277,52.7274,52.6277,52.6609,12586.0
2017-06-06 12:25:00,63.37,63.46,63.34,63.41,13967.0,52.6526,52.7274,52.6277,52.6859,13967.0
2017-06-06 12:30:00,63.41,63.41,63.38,63.4,19875.0,52.6859,52.6859,52.6609,52.6776,19875.0
2017-06-06 12:35:00,63.4,63.41,63.3,63.33,29375.0,52.6776,52.6859,52.5945,52.6194,29375.0
2017-06-06 12:40:00,63.32,63.34,63.31,63.34,9681.0,52.6111,52.6277,52.6028,52.6277,9681.0
2017-06-06 12:45:00,63.34,63.43,63.33,63.42,19644.0,52.6277,52.7025,52.6194,52.6942,19644.0
2017-06-06 12:50:00,63.43,63.44,63.37,63.43,21954.0,52.7025,52.7108,52.6526,52.7025,21954.0
2017-06-06 12:55:00,63.42,63.47,63.42,63.47,19107.0,52.6942,52.7357,52.6942,52.7357,19107.0
2017-06-06 13:00:00,63.47,63.53,63.44,63.52,50672.0,52.7357,52.7856,52.7108,52.7773,50672.0
2017-06-06 13:05:00,63.51,63.52,63.46,63.5,19020.0,52.769,52.7773,52.7274,52.7607,19020.0
2017-06-06 13:10:00,63.49,63.53,63.45,63.5,14304.0,52.7523,52.7856,52.7191,52.7607,14304.0
2017-06-06 13:15:00,63.49,63.5,63.45,63.5,11728.0,52.7523,52.7607,52.7191,52.7607,11728.0
2017-06-06 13:20:00,63.5,63.53,63.48,63.52,27628.0,52.7607,52.7856,52.744,52.7773,27628.0
2017-06-06 13:25:00,63.51,63.55,63.51,63.53,20441.0,52.769,52.8022,52.769,52.7856,20441.0
2017-06-06 13:30:00,63.53,63.55,63.5,63.51,25000.0,52.7856,52.8022,52.7607,52.769,25000.0
2017-06-06 13:35:00,63.5,63.54,63.49,63.5,37535.0,52.7607,52.7939,52.7523,52.7607,37535.0
2017-06-06 13:40:00,63.5,63.58,63.5,63.54,22054.0,52.7607,52.8271,52.7607,52.7939,22054.0
2017-06-06 13:45:00,63.55,63.59,63.5,63.58,21630.0,52.8022,52.8354,52.7607,52.8271,21630.0
2017-06-06 13:50:00,63.58,63.61,63.57,63.58,26101.0,52.8271,52.852,52.8188,52.8271,26101.0
2017-06-06 13:55:00,63.57,63.66,63.56,63.65,42612.0,52.8188,52.8936,52.8105,52.8853,42612.0
2017-06-06 14:00:00,63.64,63.65,63.57,63.58,50102.0,52.877,52.8853,52.8188,52.8271,50102.0
2017-06-06 14:05:00,63.58,63.63,63.57,63.63,39741.0,52.8271,52.8687,52.8188,52.8687,39741.0
2017-06-06 14:10:00,63.62,63.65,63.59,63.6,65369.0,52.8604,52.8853,52.8354,52.8437,65369.0
2017-06-06 14:15:00,63.6,63.68,63.55,63.65,61373.0,52.8437,52.9102,52.8022,52.8853,61373.0
2017-06-06 14:20:00,63.64,63.69,63.6,63.66,35993.0,52.877,52.9185,52.8437,52.8936,35993.0
2017-06-06 14:25:00,63.65,63.68,63.61,63.67,26650.0,52.8853,52.9102,52.852,52.9019,26650.0
2017-06-06 14:30:00,63.68,63.73,63.66,63.7,94185.0,52.9102,52.9518,52.8936,52.9268,94185.0
2017-06-06 14:35:00,63.71,63.8,63.7,63.8,48698.0,52.9351,53.0099,52.9268,53.0099,48698.0
2017-06-06 14:40:00,63.78,63.87,63.78,63.84,48711.0,52.9933,53.0681,52.9933,53.0432,48711.0
2017-06-06 14:45:00,63.83,63.85,63.81,63.83,59330.0,53.0348,53.0515,53.0182,53.0348,59330.0
2017-06-06 14:50:00,63.84,63.99,63.83,63.98,73144.0,53.0432,53.1678,53.0348,53.1595,73144.0
2017-06-06 14:55:00,63.96,64.16,63.96,64.01,130966.0,53.1429,53.309,53.1429,53.1844,130966.0
2017-06-06 15:00:00,64.0,64.1,64.0,64.02,80018.0,53.1761,53.2592,53.1761,53.1927,80018.0
2017-06-06 15:05:00,64.01,64.05,63.99,64.01,86576.0,53.1844,53.2176,53.1678,53.1844,86576.0
2017-06-06 15:10:00,64.02,64.08,63.97,64.04,209441.0,53.1927,53.2426,53.1512,53.2093,209441.0
2017-06-06 15:15:00,64.04,64.15,63.99,64.0,62232.0,53.2093,53.3007,53.1678,53.1761,62232.0
2017-06-06 15:20:00,64.0,64.0,63.9,63.93,66543.0,53.1761,53.1761,53.093,53.1179,66543.0
2017-06-06 15:25:00,63.91,63.92,63.7,63.72,82266.0,53.1013,53.1096,52.9268,52.9434,82266.0
2017-06-06 15:30:00,63.72,63.76,63.55,63.59,89470.0,52.9434,52.9767,52.8022,52.8354,89470.0
2017-06-06 15:35:00,63.57,63.64,63.53,63.57,70343.0,52.8188,52.877,52.7856,52.8188,70343.0
2017-06-06 15:40:00,63.56,63.63,63.52,63.63,68292.0,52.8105,52.8687,52.7773,52.8687,68292.0
2017-06-06 15:45:00,63.63,63.79,63.62,63.77,179510.0,52.8687,53.0016,52.8604,52.985,179510.0
2017-06-06 15:50:00,63.77,63.78,63.64,63.72,126702.0,52.985,52.9933,52.877,52.9434,126702.0
2017-06-06 15:55:00,63.71,63.81,63.64,63.66,317726.0,52.9351,53.0182,52.877,52.8936,317726.0
2017-06-07 09:30:00,63.66,63.66,63.11,63.11,99341.0,52.8936,52.8936,52.4366,52.4366,99341.0
2017-06-07 09:35:00,63.13,63.48,63.12,63.38,80486.0,52.4532,52.744,52.4449,52.6609,80486.0
2017-06-07 09:40:00,63.39,63.59,63.38,63.59,75425.0,52.6693,52.8354,52.6609,52.8354,75425.0
2017-06-07 09:45:00,63.59,63.68,63.47,63.54,26823.0,52.8354,52.9102,52.7357,52.7939,26823.0
2017-06-07 09:50:00,63.52,63.54,63.4,63.49,16916.0,52.7773,52.7939,52.6776,52.7523,16916.0
2017-06-07 09:55:00,63.49,63.64,63.48,63.56,18590.0,52.7523,52.877,52.744,52.8105,18590.0
2017-06-07 10:00:00,63.58,63.6,63.44,63.49,61215.0,52.8271,52.8437,52.7108,52.7523,61215.0
2017-06-07 10:05:00,63.49,63.7,63.49,63.7,14319.0,52.7523,52.9268,52.7523,52.9268,14319.0
2017-06-07 10:10:00,63.7,63.89,63.7,63.73,58529.0,52.9268,53.0847,52.9268,52.9518,58529.0
2017-06-07 10:15:00,63.74,63.82,63.68,63.7,47619.0,52.9601,53.0265,52.9102,52.9268,47619.0
2017-06-07 10:20:00,63.73,63.74,63.67,63.69,12562.0,52.9518,52.9601,52.9019,52.9185,12562.0
2017-06-07 10:25:00,63.69,63.82,63.69,63.72,29631.0,52.9185,53.0265,52.9185,52.9434,29631.0
2017-06-07 10:30:00,63.73,63.73,63.53,63.54,26474.0,52.9518,52.9518,52.7856,52.7939,26474.0
2017-06-07 10:35:00,63.53,63.7,63.5,63.67,56974.0,52.7856,52.9268,52.7607,52.9019,56974.0
2017-06-07 10:40:00,63.66,63.66,63.53,63.61,16959.0,52.8936,52.8936,52.7856,52.852,16959.0
2017-06-07 10:45:00,63.6,63.62,63.55,63.59,25597.0,52.8437,52.8604,52.8022,52.8354,25597.0
2017-06-07 10:50:00,63.58,63.76,63.55,63.76,40006.0,52.8271,52.9767,52.8022,52.9767,40006.0
2017-06-07 10:55:00,63.76,63.84,63.75,63.75,47573.0,52.9767,53.0432,52.9684,52.9684,47573.0
2017-06-07 11:00:00,63.77,63.83,63.59,63.65,124675.0,52.985,53.0348,52.8354,52.8853,124675.0
2017-06-07 11:05:00,63.67,63.69,63.65,63.65,20975.0,52.9019,52.9185,52.8853,52.8853,20975.0
2017-06-07 11:10:00,63.66,63.67,63.47,63.48,38052.0,52.8936,52.9019,52.7357,52.744,38052.0
2017-06-07 11:15:00,63.49,63.5,63.44,63.48,34001.0,52.7523,52.7607,52.7108,52.744,34001.0
2017-06-07 11:20:00,63.5,63.53,63.39,63.48,48974.0,52.7607,52.7856,52.6693,52.744,48974.0
2017-06-07 11:25:00,63.49,63.49,63.28,63.32,47657.0,52.7523,52.7523,52.5779,52.6111,47657.0
2017-06-07 11:30:00,63.32,63.37,63.31,63.34,28508.0,52.6111,52.6526,52.6028,52.6277,28508.0
2017-06-07 11:35:00,63.33,63.4,63.32,63.4,27542.0,52.6194,52.6776,52.6111,52.6776,27542.0
2017-06-07 11:40:00,63.39,63.4,63.33,63.34,22927.0,52.6693,52.6776,52.6194,52.6277,22927.0
2017-06-07 11:45:00,63.33,63.41,63.32,63.38,23473.0,52.6194,52.6859,52.6111,52.6609,23473.0
2017-06-07 11:50:00,63.36,63.39,63.32,63.35,27409.0,52.6443,52.6693,52.6111,52.636,27409.0
2017-06-07 11:55:00,63.35,63.4,63.35,63.39,20806.0,52.636,52.6776,52.636,52.6693,20806.0
2017-06-07 12:00:00,63.39,63.41,63.29,63.35,32695.0,52.6693,52.6859,52.5862,52.636,32695.0
2017-06-07 12:05:00,63.35,63.41,63.35,63.39,16957.0,52.636,52.6859,52.636,52.6693,16957.0
2017-06-07 12:10:00,63.39,63.43,63.36,63.43,29929.0,52.6693,52.7025,52.6443,52.7025,29929.0
2017-06-07 12:15:00,63.42,63.45,63.4,63.4,27914.0,52.6942,52.7191,52.6776,52.6776,27914.0
2017-06-07 12:20:00,63.4,63.44,63.38,63.41,35737.0,52.6776,52.7108,52.6609,52.6859,35737.0
2017-06-07 12:25:00,63.41,63.48,63.41,63.48,34798.0,52.6859,52.744,52.6859,52.744,34798.0
2017-06-07 12:30:00,63.48,63.48,63.41,63.42,17545.0,52.744,52.744,52.6859,52.6942,17545.0
2017-06-07 12:35:00,63.41,63.43,63.38,63.38,15332.0,52.6859,52.7025,52.6609,52.6609,15332.0
2017-06-07 12:40:00,63.38,63.53,63.35,63.51,47102.0,52.6609,52.7856,52.636,52.769,47102.0
2017-06-07 12:45:00,63.51,63.52,63.41,63.47,33538.0,52.769,52.7773,52.6859,52.7357,33538.0
2017-06-07 12:50:00,63.48,63.55,63.41,63.49,42315.0,52.744,52.8022,52.6859,52.7523,42315.0
2017-06-07 12:55:00,63.48,63.55,63.45,63.45,22268.0,52.744,52.8022,52.7191,52.7191,22268.0
2017-06-07 13:00:00,63.46,63.5,63.42,63.5,32563.0,52.7274,52.7607,52.6942,52.7607,32563.0
2017-06-07 13:05:00,63.5,63.54,63.47,63.52,27601.0,52.7607,52.7939,52.7357,52.7773,27601.0
2017-06-07 13:10:00,63.52,63.59,63.51,63.59,14407.0,52.7773,52.8354,52.769,52.8354,14407.0
2017-06-07 13:15:00,63.58,63.6,63.53,63.54,13875.0,52.8271,52.8437,52.7856,52.7939,13875.0
2017-06-07 13:20:00,63.53,63.62,63.46,63.62,16041.0,52.7856,52.8604,52.7274,52.8604,16041.0
2017-06-07 13:25:00,63.61,63.62,63.56,63.59,13430.0,52.852,52.8604,52.8105,52.8354,13430.0
2017-06-07 13:30:00,63.6,63.61,63.57,63.6,10834.0,52.8437,52.852,52.8188,52.8437,10834.0
2017-06-07 13:35:00,63.61,63.64,63.56,63.62,20402.0,52.852,52.877,52.8105,52.8604,20402.0
2017-06-07 13:40:00,63.61,63.69,63.58,63.69,23256.0,52.852,52.9185,52.8271,52.9185,23256.0
2017-06-07 13:45:00,63.68,63.75,63.67,63.75,26396.0,52.9102,52.9684,52.9019,52.9684,26396.0
2017-06-07 13:50:00,63.72,63.82,63.67,63.82,23761.0,52.9434,53.0265,52.9019,53.0265,23761.0
2017-06-07 13:55:00,63.81,63.82,63.74,63.77,21191.0,53.0182,53.0265,52.9601,52.985,21191.0
2017-06-07 14:00:00,63.77,63.81,63.76,63.8,10824.0,52.985,53.0182,52.9767,53.0099,10824.0
2017-06-07 14:05:00,63.81,63.88,63.81,63.84,29847.0,53.0182,53.0764,53.0182,53.0432,29847.0
2017-06-07 14:10:00,63.84,63.88,63.83,63.84,14789.0,53.0432,53.0764,53.0348,53.0432,14789.0
2017-06-07 14:15:00,63.83,63.84,63.78,63.78,23382.0,53.0348,53.0432,52.9933,52.9933,23382.0
2017-06-07 14:20:00,63.79,63.83,63.75,63.79,16637.0,53.0016,53.0348,52.9684,53.0016,16637.0
2017-06-07 14:25:00,63.81,63.82,63.71,63.72,22767.0,53.0182,53.0265,52.9351,52.9434,22767.0
2017-06-07 14:30:00,63.73,63.81,63.72,63.77,20833.0,52.9518,53.0182,52.9434,52.985,20833.0
2017-06-07 14:35:00,63.77,63.79,63.74,63.75,13858.0,52.985,53.0016,52.9601,52.9684,13858.0
2017-06-07 14:40:00,63.75,63.78,63.74,63.76,15881.0,52.9684,52.9933,52.9601,52.9767,15881.0
2017-06-07 14:45:00,63.76,63.83,63.73,63.79,25984.0,52.9767,53.0348,52.9518,53.0016,25984.0
2017-06-07 14:50:00,63.8,63.83,63.76,63.83,24467.0,53.0099,53.0348,52.9767,53.0348,24467.0
2017-06-07 14:55:00,63.83,63.83,63.73,63.77,18836.0,53.0348,53.0348,52.9518,52.985,18836.0
2017-06-07 15:00:00,63.78,63.81,63.72,63.75,14837.0,52.9933,53.0182,52.9434,52.9684,14837.0
2017-06-07 15:05:00,63.75,63.8,63.74,63.78,23618.0,52.9684,53.0099,52.9601,52.9933,23618.0
2017-06-07 15:10:00,63.78,63.85,63.73,63.85,30149.0,52.9933,53.0515,52.9518,53.0515,30149.0
2017-06-07 15:15:00,63.84,63.87,63.84,63.86,15621.0,53.0432,53.0681,53.0432,53.0598,15621.0
2017-06-07 15:20:00,63.85,63.87,63.85,63.86,24766.0,53.0515,53.0681,53.0515,53.0598,24766.0
2017-06-07 15:25:00,63.86,63.9,63.85,63.88,32113.0,53.0598,53.093,53.0515,53.0764,32113.0
2017-06-07 15:30:00,63.88,63.92,63.86,63.91,58271.0,53.0764,53.1096,53.0598,53.1013,58271.0
2017-06-07 15:35:00,63.91,63.91,63.85,63.87,36905.0,53.1013,53.1013,53.0515,53.0681,36905.0
2017-06-07 15:40:00,63.86,63.92,63.86,63.92,72034.0,53.0598,53.1096,53.0598,53.1096,72034.0
2017-06-07 15:45:00,63.92,63.98,63.91,63.96,63333.0,53.1096,53.1595,53.1013,53.1429,63333.0
2017-06-07 15:50:00,63.96,63.97,63.86,63.86,87871.0,53.1429,53.1512,53.0598,53.0598,87871.0
2017-06-07 15:55:00,63.86,63.88,63.79,63.86,176855.0,53.0598,53.0764,53.0016,53.0598,176855.0
2017-06-08 09:30:00,63.8,64.2,63.7,64.08,109436.0,53.0099,53.3423,52.9268,53.2426,109436.0
2017-06-08 09:35:00,64.09,64.3,64.06,64.12,54052.0,53.2509,53.4254,53.2259,53.2758,54052.0
2017-06-08 09:40:00,64.12,64.18,64.05,64.09,37317.0,53.2758,53.3256,53.2176,53.2509,37317.0
2017-06-08 09:45:00,64.08,64.11,63.84,63.91,26482.0,53.2426,53.2675,53.0432,53.1013,26482.0
2017-06-08 09:50:00,63.9,64.0,63.78,63.81,34872.0,53.093,53.1761,52.9933,53.0182,34872.0
2017-06-08 09:55:00,63.82,63.89,63.79,63.81,36584.0,53.0265,53.0847,53.0016,53.0182,36584.0
2017-06-08 10:00:00,63.79,63.81,63.74,63.81,29747.0,53.0016,53.0182,52.9601,53.0182,29747.0
2017-06-08 10:05:00,63.81,63.82,63.62,63.65,34957.0,53.0182,53.0265,52.8604,52.8853,34957.0
2017-06-08 10:10:00,63.65,63.78,63.65,63.74,29404.0,52.8853,52.9933,52.8853,52.9601,29404.0
2017-06-08 10:15:00,63.73,63.73,63.59,63.64,31208.0,52.9518,52.9518,52.8354,52.877,31208.0
2017-06-08 10:20:00,63.63,63.77,63.56,63.75,32962.0,52.8687,52.985,52.8105,52.9684,32962.0
2017-06-08 10:25:00,63.74,63.83,63.66,63.8,24296.0,52.9601,53.0348,52.8936,53.0099,24296.0
2017-06-08 10:30:00,63.82,64.07,63.82,64.07,30490.0,53.0265,53.2343,53.0265,53.2343,30490.0
2017-06-08 10:35:00,64.07,64.07,63.91,64.01,15222.0,53.2343,53.2343,53.1013,53.1844,15222.0
2017-06-08 10:40:00,64.02,64.04,63.98,64.03,9288.0,53.1927,53.2093,53.1595,53.201,9288.0
2017-06-08 10:45:00,64.03,64.15,64.03,64.15,17303.0,53.201,53.3007,53.201,53.3007,17303.0
2017-06-08 10:50:00,64.15,64.16,64.03,64.06,28190.0,53.3007,53.309,53.201,53.2259,28190.0
2017-06-08 10:55:00,64.06,64.11,63.98,64.09,36629.0,53.2259,53.2675,53.1595,53.2509,36629.0
2017-06-08 11:00:00,64.09,64.14,64.05,64.09,38490.0,53.2509,53.2924,53.2176,53.2509,38490.0
2017-06-08 11:05:00,64.08,64.19,64.08,64.17,25528.0,53.2426,53.334,53.2426,53.3173,25528.0
2017-06-08 11:10:00,64.18,64.34,64.18,64.26,54551.0,53.3256,53.4586,53.3256,53.3921,54551.0
2017-06-08 11:15:00,64.26,64.37,64.25,64.31,59644.0,53.3921,53.4835,53.3838,53.4337,59644.0
2017-06-08 11:20:00,64.3,64.3,64.14,64.16,31524.0,53.4254,53.4254,53.2924,53.309,31524.0
2017-06-08 11:25:00,64.15,64.2,64.12,64.14,12455.0,53.3007,53.3423,53.2758,53.2924,12455.0
2017-06-08 11:30:00,64.15,64.28,64.14,64.2,25820.0,53.3007,53.4087,53.2924,53.3423,25820.0
2017-06-08 11:35:00,64.22,64.27,64.17,64.26,9856.0,53.3589,53.4004,53.3173,53.3921,9856.0
2017-06-08 11:40:00,64.26,64.28,64.21,64.26,17230.0,53.3921,53.4087,53.3506,53.3921,17230.0
2017-06-08 11:45:00,64.26,64.29,64.2,64.26,19450.0,53.3921,53.417,53.3423,53.3921,19450.0
2017-06-08 11:50:00,64.26,64.38,64.25,64.35,27755.0,53.3921,53.4918,53.3838,53.4669,27755.0
2017-06-08 11:55:00,64.34,64.39,64.32,64.34,22183.0,53.4586,53.5001,53.442,53.4586,22183.0
2017-06-08 12:00:00,64.35,64.38,64.34,64.38,27055.0,53.4669,53.4918,53.4586,53.4918,27055.0
2017-06-08 12:05:00,64.37,64.39,64.32,64.37,20128.0,53.4835,53.5001,53.442,53.4835,20128.0
2017-06-08 12:10:00,64.37,64.4,64.3,64.3,161917.0,53.4835,53.5084,53.4254,53.4254,161917.0
2017-06-08 12:15:00,64.28,64.44,64.27,64.43,21070.0,53.4087,53.5417,53.4004,53.5334,21070.0
2017-06-08 12:20:00,64.44,64.47,64.37,64.45,22049.0,53.5417,53.5666,53.4835,53.55,22049.0
2017-06-08 12:25:00,64.45,64.47,64.41,64.44,17619.0,53.55,53.5666,53.5167,53.5417,17619.0
2017-06-08 12:30:00,64.44,64.52,64.43,64.5,40837.0,53.5417,53.6081,53.5334,53.5915,40837.0
2017-06-08 12:35:00,64.5,64.6,64.5,64.55,68960.0,53.5915,53.6746,53.5915,53.6331,68960.0
2017-06-08 12:40:00,64.56,64.56,64.5,64.53,11688.0,53.6414,53.6414,53.5915,53.6165,11688.0
2017-06-08 12:45:00,64.53,64.53,64.41,64.48,11538.0,53.6165,53.6165,53.5167,53.5749,11538.0
2017-06-08 12:50:00,64.48,64.49,64.4,64.46,12281.0,53.5749,53.5832,53.5084,53.5583,12281.0
2017-06-08 12:55:00,64.46,64.46,64.39,64.42,14996.0,53.5583,53.5583,53.5001,53.5251,14996.0
2017-06-08 13:00:00,64.43,64.45,64.31,64.34,42945.0,53.5334,53.55,53.4337,53.4586,42945.0
2017-06-08 13:05:00,64.34,64.36,64.28,64.31,16270.0,53.4586,53.4752,53.4087,53.4337,16270.0
2017-06-08 13:10:00,64.32,64.36,64.3,64.34,21773.0,53.442,53.4752,53.4254,53.4586,21773.0
2017-06-08 13:15:00,64.34,64.37,64.31,64.37,15428.0,53.4586,53.4835,53.4337,53.4835,15428.0
2017-06-08 13:20:00,64.36,64.36,64.29,64.32,31346.0,53.4752,53.4752,53.417,53.442,31346.0
2017-06-08 13:25:00,64.31,64.39,64.29,64.39,29656.0,53.4337,53.5001,53.417,53.5001,29656.0
2017-06-08 13:30:00,64.39,64.43,64.37,64.42,19669.0,53.5001,53.5334,53.4835,53.5251,19669.0
2017-06-08 13:35:00,64.42,64.5,64.41,64.5,40914.0,53.5251,53.5915,53.5167,53.5915,40914.0
2017-06-08 13:40:00,64.5,64.53,64.47,64.51,49018.0,53.5915,53.6165,53.5666,53.5998,49018.0
2017-06-08 13:45:00,64.5,64.53,64.5,64.53,10019.0,53.5915,53.6165,53.5915,53.6165,10019.0
2017-06-08 13:50:00,64.52,64.54,64.48,64.54,49474.0,53.6081,53.6248,53.5749,53.6248,49474.0
2017-06-08 13:55:00,64.53,64.55,64.39,64.39,22148.0,53.6165,53.6331,53.5001,53.5001,22148.0
2017-06-08 14:00:00,64.39,64.48,64.39,64.47,29500.0,53.5001,53.5749,53.5001,53.5666,29500.0
2017-06-08 14:05:00,64.46,64.48,64.43,64.43,15902.0,53.5583,53.5749,53.5334,53.5334,15902.0
2017-06-08 14:10:00,64.44,64.45,64.4,64.4,19623.0,53.5417,53.55,53.5084,53.5084,19623.0
2017-06-08 14:15:00,64.4,64.5,64.4,64.49,26994.0,53.5084,53.5915,53.5084,53.5832,26994.0
2017-06-08 14:20:00,64.49,64.49,64.4,64.43,18909.0,53.5832,53.5832,53.5084,53.5334,18909.0
2017-06-08 14:25:00,64.44,64.46,64.41,64.45,22236.0,53.5417,53.5583,53.5167,53.55,22236.0
2017-06-08 14:30:00,64.45,64.47,64.42,64.45,17798.0,53.55,53.5666,53.5251,53.55,17798.0
2017-06-08 14:35:00,64.45,64.49,64.43,64.47,37639.0,53.55,53.5832,53.5334,53.5666,37639.0
2017-06-08 14:40:00,64.47,64.53,64.44,64.52,76680.0,53.5666,53.6165,53.5417,53.6081,76680.0
2017-06-08 14:45:00,64.51,64.53,64.4,64.42,27178.0,53.5998,53.6165,53.5084,53.5251,27178.0
2017-06-08 14:50:00,64.41,64.47,64.4,64.44,39977.0,53.5167,53.5666,53.5084,53.5417,39977.0
2017-06-08 14:55:00,64.44,64.47,64.42,64.45,18913.0,53.5417,53.5666,53.5251,53.55,18913.0
2017-06-08 15:00:00,64.45,64.52,64.44,64.5,26745.0,53.55,53.6081,53.5417,53.5915,26745.0
2017-06-08 15:05:00,64.5,64.52,64.43,64.48,63199.0,53.5915,53.6081,53.5334,53.5749,63199.0
2017-06-08 15:10:00,64.47,64.47,64.38,64.45,20605.0,53.5666,53.5666,53.4918,53.55,20605.0
2017-06-08 15:15:00,64.45,64.46,64.42,64.42,41643.0,53.55,53.5583,53.5251,53.5251,41643.0
2017-06-08 15:20:00,64.43,64.47,64.42,64.46,18659.0,53.5334,53.5666,53.5251,53.5583,18659.0
2017-06-08 15:25:00,64.46,64.49,64.45,64.48,17876.0,53.5583,53.5832,53.55,53.5749,17876.0
2017-06-08 15:30:00,64.48,64.54,64.42,64.52,91136.0,53.5749,53.6248,53.5251,53.6081,91136.0
2017-06-08 15:35:00,64.52,64.53,64.46,64.48,42749.0,53.6081,53.6165,53.5583,53.5749,42749.0
2017-06-08 15:40:00,64.48,64.57,64.48,64.55,64526.0,53.5749,53.6497,53.5749,53.6331,64526.0
2017-06-08 15:45:00,64.54,64.58,64.53,64.58,92911.0,53.6248,53.658,53.6165,53.658,92911.0
2017-06-08 15:50:00,64.58,64.71,64.57,64.67,210603.0,53.658,53.766,53.6497,53.7328,210603.0
2017-06-08 15:55:00,64.66,64.7,64.62,64.68,303438.0,53.7245,53.7577,53.6912,53.7411,303438.0
2017-06-09 09:30:00,64.55,64.7,64.39,64.7,50063.0,53.6331,53.7577,53.5001,53.7577,50063.0
2017-06-09 09:35:00,64.66,64.85,64.66,64.76,28320.0,53.7245,53.8823,53.7245,53.8076,28320.0
2017-06-09 09:40:00,64.73,64.74,64.61,64.67,29857.0,53.7826,53.7909,53.6829,53.7328,29857.0
2017-06-09 09:45:00,64.67,64.68,64.56,64.62,51550.0,53.7328,53.7411,53.6414,53.6912,51550.0
2017-06-09 09:50:00,64.59,64.6,64.54,64.57,39891.0,53.6663,53.6746,53.6248,53.6497,39891.0
2017-06-09 09:55:00,64.57,64.69,64.57,64.63,19223.0,53.6497,53.7494,53.6497,53.6995,19223.0
2017-06-09 10:00:00,64.64,64.67,64.59,64.6,21148.0,53.7079,53.7328,53.6663,53.6746,21148.0
2017-06-09 10:05:00,64.6,64.83,64.59,64.82,64988.0,53.6746,53.8657,53.6663,53.8574,64988.0
2017-06-09 10:10:00,64.82,64.84,64.64,64.67,46414.0,53.8574,53.874,53.7079,53.7328,46414.0
2017-06-09 10:15:00,64.67,64.84,64.66,64.81,33752.0,53.7328,53.874,53.7245,53.8491,33752.0
2017-06-09 10:20:00,64.8,64.8,64.69,64.75,18625.0,53.8408,53.8408,53.7494,53.7992,18625.0
2017-06-09 10:25:00,64.76,64.76,64.69,64.7,27207.0,53.8076,53.8076,53.7494,53.7577,27207.0
2017-06-09 10:30:00,64.71,64.74,64.68,64.74,38023.0,53.766,53.7909,53.7411,53.7909,38023.0
2017-06-09 10:35:00,64.74,64.8,64.74,64.79,25842.0,53.7909,53.8408,53.7909,53.8325,25842.0
2017-06-09 10:40:00,64.79,64.82,64.73,64.73,27687.0,53.8325,53.8574,53.7826,53.7826,27687.0
2017-06-09 10:45:00,64.74,64.77,64.73,64.75,23854.0,53.7909,53.8159,53.7826,53.7992,23854.0
2017-06-09 10:50:00,64.75,64.83,64.74,64.82,21506.0,53.7992,53.8657,53.7909,53.8574,21506.0
2017-06-09 10:55:00,64.82,64.84,64.76,64.8,47392.0,53.8574,53.874,53.8076,53.8408,47392.0
2017-06-09 11:00:00,64.8,64.8,64.69,64.71,33851.0,53.8408,53.8408,53.7494,53.766,33851.0
2017-06-09 11:05:00,64.72,64.8,64.72,64.8,20959.0,53.7743,53.8408,53.7743,53.8408,20959.0
2017-06-09 11:10:00,64.8,64.84,64.74,64.83,42064.0,53.8408,53.874,53.7909,53.8657,42064.0
2017-06-09 11:15:00,64.84,64.88,64.83,64.88,46500.0,53.874,53.9073,53.8657,53.9073,46500.0
2017-06-09 11:20:00,64.88,64.89,64.73,64.75,54821.0,53.9073,53.9156,53.7826,53.7992,54821.0
2017-06-09 11:25:00,64.75,64.81,64.72,64.81,51389.0,53.7992,53.8491,53.7743,53.8491,51389.0
2017-06-09 11:30:00,64.81,64.87,64.81,64.87,35357.0,53.8491,53.899,53.8491,53.899,35357.0
2017-06-09 11:35:00,64.87,64.89,64.79,64.79,50747.0,53.899,53.9156,53.8325,53.8325,50747.0
2017-06-09 11:40:00,64.78,64.8,64.75,64.79,32220.0,53.8242,53.8408,53.7992,53.8325,32220.0
2017-06-09 11:45:00,64.79,64.81,64.76,64.8,90057.0,53.8325,53.8491,53.8076,53.8408,90057.0
2017-06-09 11:50:00,64.81,64.84,64.79,64.8,25634.0,53.8491,53.874,53.8325,53.8408,25634.0
2017-06-09 11:55:00,64.79,64.82,64.78,64.78,22732.0,53.8325,53.8574,53.8242,53.8242,22732.0
2017-06-09 12:00:00,64.78,64.8,64.68,64.7,37065.0,53.8242,53.8408,53.7411,53.7577,37065.0
2017-06-09 12:05:00,64.69,64.7,64.59,64.61,24173.0,53.7494,53.7577,53.6663,53.6829,24173.0
2017-06-09 12:10:00,64.61,64.63,64.43,64.44,44947.0,53.6829,53.6995,53.5334,53.5417,44947.0
2017-06-09 12:15:00,64.44,64.44,64.33,64.36,44937.0,53.5417,53.5417,53.4503,53.4752,44937.0
2017-06-09 12:20:00,64.36,64.36,64.24,64.24,23724.0,53.4752,53.4752,53.3755,53.3755,23724.0
2017-06-09 12:25:00,64.25,64.28,64.21,64.27,29358.0,53.3838,53.4087,53.3506,53.4004,29358.0
2017-06-09 12:30:00,64.26,64.34,64.22,64.23,24379.0,53.3921,53.4586,53.3589,53.3672,24379.0
2017-06-09 12:35:00,64.23,64.3,64.22,64.29,16647.0,53.3672,53.4254,53.3589,53.417,16647.0
2017-06-09 12:40:00,64.29,64.3,64.06,64.08,127539.0,53.417,53.4254,53.2259,53.2426,127539.0
2017-06-09 12:45:00,64.07,64.12,64.03,64.11,28913.0,53.2343,53.2758,53.201,53.2675,28913.0
2017-06-09 12:50:00,64.11,64.17,64.06,64.15,44103.0,53.2675,53.3173,53.2259,53.3007,44103.0
2017-06-09 12:55:00,64.16,64.16,64.11,64.14,16974.0,53.309,53.309,53.2675,53.2924,16974.0
2017-06-09 13:00:00,64.14,64.14,64.07,64.09,12651.0,53.2924,53.2924,53.2343,53.2509,12651.0
2017-06-09 13:05:00,64.08,64.1,64.03,64.08,30233.0,53.2426,53.2592,53.201,53.2426,30233.0
2017-06-09 13:10:00,64.07,64.07,63.92,63.98,74981.0,53.2343,53.2343,53.1096,53.1595,74981.0
2017-06-09 13:15:00,63.97,63.98,63.78,63.88,81427.0,53.1512,53.1595,52.9933,53.0764,81427.0
2017-06-09 13:20:00,63.87,63.9,63.77,63.88,43430.0,53.0681,53.093,52.985,53.0764,43430.0
2017-06-09 13:25:00,63.87,63.87,63.69,63.7,38492.0,53.0681,53.0681,52.9185,52.9268,38492.0
2017-06-09 13:30:00,63.7,63.77,63.7,63.76,24086.0,52.9268,52.985,52.9268,52.9767,24086.0
2017-06-09 13:35:00,63.76,63.77,63.6,63.64,26059.0,52.9767,52.985,52.8437,52.877,26059.0
2017-06-09 13:40:00,63.65,63.68,63.59,63.62,28177.0,52.8853,52.9102,52.8354,52.8604,28177.0
2017-06-09 13:45:00,63.62,63.65,63.44,63.44,40243.0,52.8604,52.8853,52.7108,52.7108,40243.0
2017-06-09 13:50:00,63.45,63.48,63.37,63.4,49846.0,52.7191,52.744,52.6526,52.6776,49846.0
2017-06-09 13:55:00,63.39,63.44,63.31,63.31,32001.0,52.6693,52.7108,52.6028,52.6028,32001.0
2017-06-09 14:00:00,63.31,63.49,63.31,63.47,20215.0,52.6028,52.7523,52.6028,52.7357,20215.0
2017-06-09 14:05:00,63.49,63.59,63.45,63.48,30748.0,52.7523,52.8354,52.7191,52.744,30748.0
2017-06-09 14:10:00,63.48,63.51,63.38,63.41,23709.0,52.744,52.769,52.6609,52.6859,23709.0
2017-06-09 14:15:00,63.42,63.45,63.3,63.44,43235.0,52.6942,52.7191,52.5945,52.7108,43235.0
2017-06-09 14:20:00,63.44,63.47,63.39,63.43,28063.0,52.7108,52.7357,52.6693,52.7025,28063.0
2017-06-09 14:25:00,63.43,63.5,63.4,63.45,40852.0,52.7025,52.7607,52.6776,52.7191,40852.0
2017-06-09 14:30:00,63.45,63.48,63.28,63.29,41391.0,52.7191,52.744,52.5779,52.5862,41391.0
2017-06-09 14:35:00,63.3,63.3,63.19,63.22,39991.0,52.5945,52.5945,52.5031,52.528,39991.0
2017-06-09 14:40:00,63.21,63.21,62.9,62.91,92415.0,52.5197,52.5197,52.2621,52.2704,92415.0
2017-06-09 14:45:00,62.91,62.98,62.66,62.68,71535.0,52.2704,52.3286,52.0627,52.0793,71535.0
2017-06-09 14:50:00,62.66,62.8,62.51,62.76,132261.0,52.0627,52.179,51.9381,52.1458,132261.0
2017-06-09 14:55:00,62.76,63.04,62.75,63.03,58359.0,52.1458,52.3784,52.1375,52.3701,58359.0
2017-06-09 15:00:00,63.04,63.29,62.99,63.23,48139.0,52.3784,52.5862,52.3369,52.5363,48139.0
2017-06-09 15:05:00,63.23,63.53,63.18,63.53,73430.0,52.5363,52.7856,52.4948,52.7856,73430.0
2017-06-09 15:10:00,63.53,63.72,63.53,63.53,91423.0,52.7856,52.9434,52.7856,52.7856,91423.0
2017-06-09 15:15:00,63.56,63.63,63.5,63.63,39478.0,52.8105,52.8687,52.7607,52.8687,39478.0
2017-06-09 15:20:00,63.61,63.84,63.6,63.84,31251.0,52.852,53.0432,52.8437,53.0432,31251.0
2017-06-09 15:25:00,63.85,63.85,63.71,63.82,62687.0,53.0515,53.0515,52.9351,53.0265,62687.0
2017-06-09 15:30:00,63.82,63.82,63.67,63.74,80535.0,53.0265,53.0265,52.9019,52.9601,80535.0
2017-06-09 15:35:00,63.75,63.8,63.71,63.77,77297.0,52.9684,53.0099,52.9351,52.985,77297.0
2017-06-09 15:40:00,63.77,63.78,63.63,63.7,144066.0,52.985,52.9933,52.8687,52.9268,144066.0
2017-06-09 15:45:00,63.71,63.78,63.58,63.61,80540.0,52.9351,52.9933,52.8271,52.852,80540.0
2017-06-09 15:50:00,63.61,64.04,63.6,63.68,170901.0,52.852,53.2093,52.8437,52.9102,170901.0
2017-06-09 15:55:00,63.68,63.72,63.64,63.69,133284.0,52.9102,52.9434,52.877,52.9185,133284.0
2017-06-12 09:30:00,63.68,63.76,63.47,63.74,51301.0,52.9102,52.9767,52.7357,52.9601,51301.0
2017-06-12 09:35:00,63.75,64.14,63.66,63.78,46898.0,52.9684,53.2924,52.8936,52.9933,46898.0
2017-06-12 09:40:00,63.81,64.01,63.68,63.77,42685.0,53.0182,53.1844,52.9102,52.985,42685.0
2017-06-12 09:45:00,63.77,63.81,63.22,63.23,65920.0,52.985,53.0182,52.528,52.5363,65920.0
2017-06-12 09:50:00,63.23,63.35,62.88,63.14,93331.0,52.5363,52.636,52.2455,52.4615,93331.0
2017-06-12 09:55:00,63.14,63.32,62.98,63.29,53587.0,52.4615,52.6111,52.3286,52.5862,53587.0
2017-06-12 10:00:00,63.33,63.38,63.15,63.3,53337.0,52.6194,52.6609,52.4698,52.5945,53337.0
2017-06-12 10:05:00,63.28,63.29,62.89,62.91,74038.0,52.5779,52.5862,52.2538,52.2704,74038.0
2017-06-12 10:10:00,62.9,63.47,62.9,63.43,34896.0,52.2621,52.7357,52.2621,52.7025,34896.0
2017-06-12 10:15:00,63.39,63.44,63.24,63.42,29955.0,52.6693,52.7108,52.5446,52.6942,29955.0
2017-06-12 10:20:00,63.44,63.6,63.24,63.5,39146.0,52.7108,52.8437,52.5446,52.7607,39146.0
2017-06-12 10:25:00,63.49,63.49,63.23,63.25,43919.0,52.7523,52.7523,52.5363,52.5529,43919.0
2017-06-12 10:30:00,63.25,63.32,63.17,63.3,32662.0,52.5529,52.6111,52.4865,52.5945,32662.0
2017-06-12 10:35:00,63.3,63.54,63.28,63.45,23756.0,52.5945,52.7939,52.5779,52.7191,23756.0
2017-06-12 10:40:00,63.46,63.8,63.43,63.77,29853.0,52.7274,53.0099,52.7025,52.985,29853.0
2017-06-12 10:45:00,63.78,63.79,63.64,63.75,15669.0,52.9933,53.0016,52.877,52.9684,15669.0
2017-06-12 10:50:00,63.77,63.87,63.73,63.8,22596.0,52.985,53.0681,52.9518,53.0099,22596.0
2017-06-12 10:55:00,63.82,63.93,63.72,63.88,27267.0,53.0265,53.1179,52.9434,53.0764,27267.0
2017-06-12 11:00:00,63.87,63.94,63.81,63.82,23442.0,53.0681,53.1262,53.0182,53.0265,23442.0
2017-06-12 11:05:00,63.82,63.94,63.82,63.9,24769.0,53.0265,53.1262,53.0265,53.093,24769.0
2017-06-12 11:10:00,63.89,64.05,63.89,63.98,45391.0,53.0847,53.2176,53.0847,53.1595,45391.0
2017-06-12 11:15:00,63.97,64.18,63.97,64.06,51631.0,53.1512,53.3256,53.1512,53.2259,51631.0
2017-06-12 11:20:00,64.06,64.21,64.06,64.12,39772.0,53.2259,53.3506,53.2259,53.2758,39772.0
2017-06-12 11:25:00,64.14,64.29,64.14,64.2,26413.0,53.2924,53.417,53.2924,53.3423,26413.0
2017-06-12 11:30:00,64.21,64.22,64.08,64.1,32301.0,53.3506,53.3589,53.2426,53.2592,32301.0
2017-06-12 11:35:00,64.13,64.18,64.1,64.18,19829.0,53.2841,53.3256,53.2592,53.3256,19829.0
2017-06-12 11:40:00,64.17,64.27,64.14,64.14,19152.0,53.3173,53.4004,53.2924,53.2924,19152.0
2017-06-12 11:45:00,64.16,64.2,64.11,64.14,16087.0,53.309,53.3423,53.2675,53.2924,16087.0
2017-06-12 11:50:00,64.13,64.15,64.0,64.08,18855.0,53.2841,53.3007,53.1761,53.2426,18855.0
2017-06-12 11:55:00,64.12,64.13,64.0,64.05,12804.0,53.2758,53.2841,53.1761,53.2176,12804.0
2017-06-12 12:00:00,64.04,64.06,63.97,64.03,36027.0,53.2093,53.2259,53.1512,53.201,36027.0
2017-06-12 12:05:00,64.01,64.02,63.91,63.99,5326.0,53.1844,53.1927,53.1013,53.1678,5326.0
2017-06-12 12:10:00,64.0,64.06,63.95,64.06,12480.0,53.1761,53.2259,53.1345,53.2259,12480.0
2017-06-12 12:15:00,64.05,64.05,63.98,64.01,9727.0,53.2176,53.2176,53.1595,53.1844,9727.0
2017-06-12 12:20:00,64.01,64.08,63.94,63.96,9657.0,53.1844,53.2426,53.1262,53.1429,9657.0
2017-06-12 12:25:00,63.95,63.98,63.94,63.97,17420.0,53.1345,53.1595,53.1262,53.1512,17420.0
2017-06-12 12:30:00,63.95,63.98,63.87,63.9,10027.0,53.1345,53.1595,53.0681,53.093,10027.0
2017-06-12 12:35:00,63.9,63.94,63.89,63.92,8809.0,53.093,53.1262,53.0847,53.1096,8809.0
2017-06-12 12:40:00,63.93,63.99,63.92,63.92,8703.0,53.1179,53.1678,53.1096,53.1096,8703.0
2017-06-12 12:45:00,63.91,63.92,63.85,63.89,3650.0,53.1013,53.1096,53.0515,53.0847,3650.0
2017-06-12 12:50:00,63.9,63.9,63.83,63.89,10460.0,53.093,53.093,53.0348,53.0847,10460.0
2017-06-12 12:55:00,63.9,63.94,63.84,63.86,8438.0,53.093,53.1262,53.0432,53.0598,8438.0
2017-06-12 13:00:00,63.83,63.93,63.83,63.93,18800.0,53.0348,53.1179,53.0348,53.1179,18800.0
2017-06-12 13:05:00,63.92,63.92,63.81,63.84,8800.0,53.1096,53.1096,53.0182,53.0432,8800.0
2017-06-12 13:10:00,63.86,63.91,63.84,63.85,5525.0,53.0598,53.1013,53.0432,53.0515,5525.0
2017-06-12 13:15:00,63.86,63.88,63.79,63.81,9209.0,53.0598,53.0764,53.0016,53.0182,9209.0
2017-06-12 13:20:00,63.8,63.83,63.77,63.78,7235.0,53.0099,53.0348,52.985,52.9933,7235.0
2017-06-12 13:25:00,63.77,63.85,63.77,63.85,5127.0,52.985,53.0515,52.985,53.0515,5127.0
2017-06-12 13:30:00,63.86,63.87,63.79,63.79,10479.0,53.0598,53.0681,53.0016,53.0016,10479.0
2017-06-12 13:35:00,63.81,63.81,63.75,63.79,8364.0,53.0182,53.0182,52.9684,53.0016,8364.0
2017-06-12 13:40:00,63.79,63.82,63.79,63.79,4900.0,53.0016,53.0265,53.0016,53.0016,4900.0
2017-06-12 13:45:00,63.79,63.8,63.75,63.77,6000.0,53.0016,53.0099,52.9684,52.985,6000.0
2017-06-12 13:50:00,63.78,63.8,63.76,63.8,8400.0,52.9933,53.0099,52.9767,53.0099,8400.0
2017-06-12 13:55:00,63.79,63.79,63.72,63.74,11242.0,53.0016,53.0016,52.9434,52.9601,11242.0
2017-06-12 14:00:00,63.71,63.79,63.71,63.76,7808.0,52.9351,53.0016,52.9351,52.9767,7808.0
2017-06-12 14:05:00,63.77,63.78,63.75,63.75,6905.0,52.985,52.9933,52.9684,52.9684,6905.0
2017-06-12 14:10:00,63.75,63.81,63.75,63.8,9037.0,52.9684,53.0182,52.9684,53.0099,9037.0
2017-06-12 14:15:00,63.77,63.89,63.77,63.86,11976.0,52.985,53.0847,52.985,53.0598,11976.0
2017-06-12 14:20:00,63.85,63.88,63.82,63.82,9081.0,53.0515,53.0764,53.0265,53.0265,9081.0
2017-06-12 14:25:00,63.83,63.83,63.79,63.82,7415.0,53.0348,53.0348,53.0016,53.0265,7415.0
2017-06-12 14:30:00,63.82,63.92,63.8,63.87,13373.0,53.0265,53.1096,53.0099,53.0681,13373.0
2017-06-12 14:35:00,63.88,63.91,63.85,63.89,9050.0,53.0764,53.1013,53.0515,53.0847,9050.0
2017-06-12 14:40:00,63.89,64.0,63.89,63.98,26733.0,53.0847,53.1761,53.0847,53.1595,26733.0
2017-06-12 14:45:00,63.99,64.05,63.96,64.05,50888.0,53.1678,53.2176,53.1429,53.2176,50888.0
2017-06-12 14:50:00,64.05,64.05,64.03,64.04,21070.0,53.2176,53.2176,53.201,53.2093,21070.0
2017-06-12 14:55:00,64.04,64.06,64.03,64.04,27688.0,53.2093,53.2259,53.201,53.2093,27688.0
2017-06-12 15:00:00,64.04,64.06,63.97,64.01,141723.0,53.2093,53.2259,53.1512,53.1844,141723.0
2017-06-12 15:05:00,64.02,64.07,63.98,64.01,21101.0,53.1927,53.2343,53.1595,53.1844,21101.0
2017-06-12 15:10:00,64.03,64.06,63.97,64.04,32268.0,53.201,53.2259,53.1512,53.2093,32268.0
2017-06-12 15:15:00,64.05,64.07,64.02,64.04,26919.0,53.2176,53.2343,53.1927,53.2093,26919.0
2017-06-12 15:20:00,64.04,64.13,64.03,64.05,32514.0,53.2093,53.2841,53.201,53.2176,32514.0
2017-06-12 15:25:00,64.05,64.06,63.94,63.94,26037.0,53.2176,53.2259,53.1262,53.1262,26037.0
2017-06-12 15:30:00,63.95,63.99,63.93,63.95,30945.0,53.1345,53.1678,53.1179,53.1345,30945.0
2017-06-12 15:35:00,63.96,64.0,63.92,63.92,25857.0,53.1429,53.1761,53.1096,53.1096,25857.0
2017-06-12 15:40:00,63.93,63.93,63.86,63.91,35177.0,53.1179,53.1179,53.0598,53.1013,35177.0
2017-06-12 15:45:00,63.91,63.95,63.87,63.89,50393.0,53.1013,53.1345,53.0681,53.0847,50393.0
2017-06-12 15:50:00,63.9,63.96,63.87,63.89,50035.0,53.093,53.1429,53.0681,53.0847,50035.0
2017-06-12 15:55:00,63.89,63.97,63.89,63.96,92798.0,53.0847,53.1512,53.0847,53.1429,92798.0
2017-06-13 09:30:00,64.36,65.05,64.36,65.0,311646.0,53.4752,54.0485,53.4752,54.007,311646.0
2017-06-13 09:35:00,65.01,65.17,64.74,64.79,75812.0,54.0153,54.1482,53.7909,53.8325,75812.0
2017-06-13 09:40:00,64.77,64.94,64.7,64.88,55949.0,53.8159,53.9571,53.7577,53.9073,55949.0
2017-06-13 09:45:00,64.87,64.99,64.8,64.98,67154.0,53.899,53.9987,53.8408,53.9903,67154.0
2017-06-13 09:50:00,64.98,65.07,64.72,64.76,84109.0,53.9903,54.0651,53.7743,53.8076,84109.0
2017-06-13 09:55:00,64.76,64.76,64.5,64.61,43721.0,53.8076,53.8076,53.5915,53.6829,43721.0
2017-06-13 10:00:00,64.62,64.8,64.62,64.68,43991.0,53.6912,53.8408,53.6912,53.7411,43991.0
2017-06-13 10:05:00,64.67,64.72,64.56,64.57,24548.0,53.7328,53.7743,53.6414,53.6497,24548.0
2017-06-13 10:10:00,64.57,64.69,64.57,64.67,20329.0,53.6497,53.7494,53.6497,53.7328,20329.0
2017-06-13 10:15:00,64.68,64.84,64.63,64.81,27552.0,53.7411,53.874,53.6995,53.8491,27552.0
2017-06-13 10:20:00,64.8,64.87,64.75,64.81,34852.0,53.8408,53.899,53.7992,53.8491,34852.0
2017-06-13 10:25:00,64.81,64.93,64.78,64.9,26482.0,53.8491,53.9488,53.8242,53.9239,26482.0
2017-06-13 10:30:00,64.93,65.26,64.93,65.24,102344.0,53.9488,54.223,53.9488,54.2064,102344.0
2017-06-13 10:35:00,65.25,65.3,65.05,65.09,64974.0,54.2147,54.2562,54.0485,54.0817,64974.0
2017-06-13 10:40:00,65.08,65.13,64.91,64.94,33350.0,54.0734,54.115,53.9322,53.9571,33350.0
2017-06-13 10:45:00,64.93,64.96,64.79,64.82,36472.0,53.9488,53.9737,53.8325,53.8574,36472.0
2017-06-13 10:50:00,64.81,64.81,64.67,64.67,24483.0,53.8491,53.8491,53.7328,53.7328,24483.0
2017-06-13 10:55:00,64.68,64.73,64.51,64.51,30823.0,53.7411,53.7826,53.5998,53.5998,30823.0
2017-06-13 11:00:00,64.51,64.56,64.47,64.53,26087.0,53.5998,53.6414,53.5666,53.6165,26087.0
2017-06-13 11:05:00,64.53,64.62,64.51,64.6,32876.0,53.6165,53.6912,53.5998,53.6746,32876.0
2017-06-13 11:10:00,64.6,64.6,64.45,64.46,30320.0,53.6746,53.6746,53.55,53.5583,30320.0
2017-06-13 11:15:00,64.45,64.58,64.42,64.54,34776.0,53.55,53.658,53.5251,53.6248,34776.0
2017-06-13 11:20:00,64.53,64.6,64.51,64.51,27542.0,53.6165,53.6746,53.5998,53.5998,27542.0
2017-06-13 11:25:00,64.51,64.55,64.45,64.51,25095.0,53.5998,53.6331,53.55,53.5998,25095.0
2017-06-13 11:30:00,64.5,64.51,64.45,64.47,18549.0,53.5915,53.5998,53.55,53.5666,18549.0
2017-06-13 11:35:00,64.47,64.47,64.38,64.42,21444.0,53.5666,53.5666,53.4918,53.5251,21444.0
2017-06-13 11:40:00,64.43,64.53,64.4,64.49,13593.0,53.5334,53.6165,53.5084,53.5832,13593.0
2017-06-13 11:45:00,64.48,64.57,64.46,64.56,19162.0,53.5749,53.6497,53.5583,53.6414,19162.0
2017-06-13 11:50:00,64.56,64.57,64.51,64.55,16149.0,53.6414,53.6497,53.5998,53.6331,16149.0
2017-06-13 11:55:00,64.53,64.65,64.51,64.61,28819.0,53.6165,53.7162,53.5998,53.6829,28819.0
2017-06-13 12:00:00,64.6,64.67,64.57,64.62,14538.0,53.6746,53.7328,53.6497,53.6912,14538.0
2017-06-13 12:05:00,64.6,64.66,64.57,64.64,16088.0,53.6746,53.7245,53.6497,53.7079,16088.0
2017-06-13 12:10:00,64.65,64.66,64.61,64.61,9164.0,53.7162,53.7245,53.6829,53.6829,9164.0
2017-06-13 12:15:00,64.6,64.65,64.59,64.61,9732.0,53.6746,53.7162,53.6663,53.6829,9732.0
2017-06-13 12:20:00,64.63,64.67,64.58,64.67,18415.0,53.6995,53.7328,53.658,53.7328,18415.0
2017-06-13 12:25:00,64.67,64.73,64.67,64.69,17921.0,53.7328,53.7826,53.7328,53.7494,17921.0
2017-06-13 12:30:00,64.69,64.8,64.68,64.74,27441.0,53.7494,53.8408,53.7411,53.7909,27441.0
2017-06-13 12:35:00,64.73,64.91,64.73,64.89,11394.0,53.7826,53.9322,53.7826,53.9156,11394.0
2017-06-13 12:40:00,64.89,64.99,64.89,64.95,16842.0,53.9156,53.9987,53.9156,53.9654,16842.0
2017-06-13 12:45:00,64.94,64.99,64.93,64.97,12950.0,53.9571,53.9987,53.9488,53.982,12950.0
2017-06-13 12:50:00,64.97,64.97,64.92,64.94,25085.0,53.982,53.982,53.9405,53.9571,25085.0
2017-06-13 12:55:00,64.93,65.0,64.91,64.98,14490.0,53.9488,54.007,53.9322,53.9903,14490.0
2017-06-13 13:00:00,64.97,65.03,64.93,64.98,30819.0,53.982,54.0319,53.9488,53.9903,30819.0
2017-06-13 13:05:00,64.99,65.0,64.96,64.98,8633.0,53.9987,54.007,53.9737,53.9903,8633.0
2017-06-13 13:10:00,64.98,65.05,64.98,65.04,29225.0,53.9903,54.0485,53.9903,54.0402,29225.0
2017-06-13 13:15:00,65.04,65.07,65.02,65.04,28469.0,54.0402,54.0651,54.0236,54.0402,28469.0
2017-06-13 13:20:00,65.05,65.11,65.02,65.06,12684.0,54.0485,54.0984,54.0236,54.0568,12684.0
2017-06-13 13:25:00,65.06,65.1,65.05,65.06,7426.0,54.0568,54.0901,54.0485,54.0568,7426.0
2017-06-13 13:30:00,65.05,65.08,65.04,65.05,9876.0,54.0485,54.0734,54.0402,54.0485,9876.0
2017-06-13 13:35:00,65.05,65.08,65.03,65.08,8768.0,54.0485,54.0734,54.0319,54.0734,8768.0
2017-06-13 13:40:00,65.07,65.07,64.95,64.96,9524.0,54.0651,54.0651,53.9654,53.9737,9524.0
2017-06-13 13:45:00,64.95,64.96,64.87,64.92,17624.0,53.9654,53.9737,53.899,53.9405,17624.0
2017-06-13 13:50:00,64.92,64.93,64.85,64.86,10924.0,53.9405,53.9488,53.8823,53.8906,10924.0
2017-06-13 13:55:00,64.87,64.91,64.84,64.89,15608.0,53.899,53.9322,53.874,53.9156,15608.0
2017-06-13 14:00:00,64.89,64.92,64.88,64.9,17550.0,53.9156,53.9405,53.9073,53.9239,17550.0
2017-06-13 14:05:00,64.89,64.96,64.89,64.92,13820.0,53.9156,53.9737,53.9156,53.9405,13820.0
2017-06-13 14:10:00,64.93,64.99,64.89,64.95,18623.0,53.9488,53.9987,53.9156,53.9654,18623.0
2017-06-13 14:15:00,64.96,64.96,64.87,64.89,13322.0,53.9737,53.9737,53.899,53.9156,13322.0
2017-06-13 14:20:00,64.89,64.9,64.83,64.83,19621.0,53.9156,53.9239,53.8657,53.8657,19621.0
2017-06-13 14:25:00,64.82,64.83,64.79,64.83,18390.0,53.8574,53.8657,53.8325,53.8657,18390.0
2017-06-13 14:30:00,64.84,64.87,64.81,64.85,15711.0,53.874,53.899,53.8491,53.8823,15711.0
2017-06-13 14:35:00,64.85,64.9,64.84,64.85,18727.0,53.8823,53.9239,53.874,53.8823,18727.0
2017-06-13 14:40:00,64.86,64.86,64.78,64.8,15052.0,53.8906,53.8906,53.8242,53.8408,15052.0
2017-06-13 14:45:00,64.8,64.82,64.8,64.82,11133.0,53.8408,53.8574,53.8408,53.8574,11133.0
2017-06-13 14:50:00,64.81,64.86,64.81,64.84,47570.0,53.8491,53.8906,53.8491,53.874,47570.0
2017-06-13 14:55:00,64.83,64.89,64.83,64.89,101600.0,53.8657,53.9156,53.8657,53.9156,101600.0
2017-06-13 15:00:00,64.89,64.98,64.89,64.95,19270.0,53.9156,53.9903,53.9156,53.9654,19270.0
2017-06-13 15:05:00,64.96,64.98,64.95,64.96,23649.0,53.9737,53.9903,53.9654,53.9737,23649.0
2017-06-13 15:10:00,64.96,65.0,64.96,64.98,40885.0,53.9737,54.007,53.9737,53.9903,40885.0
2017-06-13 15:15:00,64.99,65.0,64.97,64.98,26534.0,53.9987,54.007,53.982,53.9903,26534.0
2017-06-13 15:20:00,64.98,65.01,64.98,64.99,95807.0,53.9903,54.0153,53.9903,53.9987,95807.0
2017-06-13 15:25:00,64.99,65.05,64.97,65.04,32610.0,53.9987,54.0485,53.982,54.0402,32610.0
2017-06-13 15:30:00,65.04,65.08,65.01,65.04,37909.0,54.0402,54.0734,54.0153,54.0402,37909.0
2017-06-13 15:35:00,65.04,65.08,65.02,65.03,44058.0,54.0402,54.0734,54.0236,54.0319,44058.0
2017-06-13 15:40:00,65.04,65.06,64.95,64.99,44215.0,54.0402,54.0568,53.9654,53.9987,44215.0
2017-06-13 15:45:00,64.98,65.0,64.96,64.98,43667.0,53.9903,54.007,53.9737,53.9903,43667.0
2017-06-13 15:50:00,64.97,64.98,64.93,64.97,73054.0,53.982,53.9903,53.9488,53.982,73054.0
2017-06-13 15:55:00,64.96,64.97,64.86,64.87,133757.0,53.9737,53.982,53.8906,53.899,133757.0
2017-06-14 09:30:00,64.58,65.06,64.55,64.91,117460.0,53.658,54.0568,53.6331,53.9322,117460.0
2017-06-14 09:35:00,64.94,65.03,64.75,64.75,38109.0,53.9571,54.0319,53.7992,53.7992,38109.0
2017-06-14 09:40:00,64.75,64.99,64.69,64.99,20433.0,53.7992,53.9987,53.7494,53.9987,20433.0
2017-06-14 09:45:00,64.97,64.97,64.81,64.91,65032.0,53.982,53.982,53.8491,53.9322,65032.0
2017-06-14 09:50:00,64.9,64.92,64.78,64.92,23227.0,53.9239,53.9405,53.8242,53.9405,23227.0
2017-06-14 09:55:00,64.93,64.98,64.88,64.94,18923.0,53.9488,53.9903,53.9073,53.9571,18923.0
2017-06-14 10:00:00,64.96,65.0,64.92,64.93,19363.0,53.9737,54.007,53.9405,53.9488,19363.0
2017-06-14 10:05:00,64.95,65.02,64.92,64.97,31545.0,53.9654,54.0236,53.9405,53.982,31545.0
2017-06-14 10:10:00,64.98,65.03,64.9,64.96,27523.0,53.9903,54.0319,53.9239,53.9737,27523.0
2017-06-14 10:15:00,64.97,65.12,64.85,65.11,32695.0,53.982,54.1067,53.8823,54.0984,32695.0
2017-06-14 10:20:00,65.13,65.15,65.05,65.15,16022.0,54.115,54.1316,54.0485,54.1316,16022.0
2017-06-14 10:25:00,65.13,65.19,65.06,65.18,32132.0,54.115,54.1648,54.0568,54.1565,32132.0
2017-06-14 10:30:00,65.15,65.17,65.07,65.12,24029.0,54.1316,54.1482,54.0651,54.1067,24029.0
2017-06-14 10:35:00,65.1,65.22,65.09,65.22,35266.0,54.0901,54.1898,54.0817,54.1898,35266.0
2017-06-14 10:40:00,65.22,65.22,65.08,65.16,25606.0,54.1898,54.1898,54.0734,54.1399,25606.0
2017-06-14 10:45:00,65.18,65.19,64.94,64.96,41665.0,54.1565,54.1648,53.9571,53.9737,41665.0
2017-06-14 10:50:00,64.97,65.09,64.95,65.06,33346.0,53.982,54.0817,53.9654,54.0568,33346.0
2017-06-14 10:55:00,65.05,65.05,64.95,64.98,11703.0,54.0485,54.0485,53.9654,53.9903,11703.0
2017-06-14 11:00:00,64.99,65.1,64.99,65.08,15473.0,53.9987,54.0901,53.9987,54.0734,15473.0
2017-06-14 11:05:00,65.07,65.17,65.02,65.17,20667.0,54.0651,54.1482,54.0236,54.1482,20667.0
2017-06-14 11:10:00,65.17,65.17,65.09,65.12,27575.0,54.1482,54.1482,54.0817,54.1067,27575.0
2017-06-14 11:15:00,65.11,65.22,65.11,65.18,24729.0,54.0984,54.1898,54.0984,54.1565,24729.0
2017-06-14 11:20:00,65.17,65.24,65.17,65.22,22493.0,54.1482,54.2064,54.1482,54.1898,22493.0
2017-06-14 11:25:00,65.21,65.22,65.12,65.14,24268.0,54.1815,54.1898,54.1067,54.1233,24268.0
2017-06-14 11:30:00,65.13,65.17,65.08,65.17,27664.0,54.115,54.1482,54.0734,54.1482,27664.0
2017-06-14 11:35:00,65.16,65.17,65.12,65.15,12228.0,54.1399,54.1482,54.1067,54.1316,12228.0
2017-06-14 11:40:00,65.16,65.21,65.15,65.16,15476.0,54.1399,54.1815,54.1316,54.1399,15476.0
2017-06-14 11:45:00,65.16,65.31,65.15,65.27,34569.0,54.1399,54.2645,54.1316,54.2313,34569.0
2017-06-14 11:50:00,65.26,65.27,65.2,65.2,17151.0,54.223,54.2313,54.1731,54.1731,17151.0
2017-06-14 11:55:00,65.2,65.24,65.17,65.2,16347.0,54.1731,54.2064,54.1482,54.1731,16347.0
2017-06-14 12:00:00,65.2,65.25,65.19,65.23,24643.0,54.1731,54.2147,54.1648,54.1981,24643.0
2017-06-14 12:05:00,65.24,65.28,65.17,65.19,25268.0,54.2064,54.2396,54.1482,54.1648,25268.0
2017-06-14 12:10:00,65.19,65.21,65.1,65.13,7855.0,54.1648,54.1815,54.0901,54.115,7855.0
2017-06-14 12:15:00,65.1,65.12,65.04,65.07,23006.0,54.0901,54.1067,54.0402,54.0651,23006.0
2017-06-14 12:20:00,65.08,65.1,65.02,65.07,16820.0,54.0734,54.0901,54.0236,54.0651,16820.0
2017-06-14 12:25:00,65.07,65.26,65.04,65.26,32321.0,54.0651,54.223,54.0402,54.223,32321.0
2017-06-14 12:30:00,65.25,65.3,65.24,65.3,31064.0,54.2147,54.2562,54.2064,54.2562,31064.0
2017-06-14 12:35:00,65.29,65.4,65.29,65.4,30040.0,54.2479,54.3393,54.2479,54.3393,30040.0
2017-06-14 12:40:00,65.4,65.42,65.38,65.39,47741.0,54.3393,54.3559,54.3227,54.331,47741.0
2017-06-14 12:45:00,65.39,65.41,65.37,65.38,29241.0,54.331,54.3476,54.3144,54.3227,29241.0
2017-06-14 12:50:00,65.39,65.44,65.37,65.44,50392.0,54.331,54.3726,54.3144,54.3726,50392.0
2017-06-14 12:55:00,65.45,65.49,65.29,65.37,41566.0,54.3809,54.4141,54.2479,54.3144,41566.0
2017-06-14 13:00:00,65.39,65.59,65.38,65.54,86128.0,54.331,54.4972,54.3227,54.4556,86128.0
2017-06-14 13:05:00,65.55,65.59,65.45,65.45,24459.0,54.4639,54.4972,54.3809,54.3809,24459.0
2017-06-14 13:10:00,65.45,65.5,65.44,65.45,29439.0,54.3809,54.4224,54.3726,54.3809,29439.0
2017-06-14 13:15:00,65.45,65.49,65.44,65.44,35419.0,54.3809,54.4141,54.3726,54.3726,35419.0
2017-06-14 13:20:00,65.44,65.5,65.43,65.48,30866.0,54.3726,54.4224,54.3642,54.4058,30866.0
2017-06-14 13:25:00,65.46,65.49,65.44,65.46,20779.0,54.3892,54.4141,54.3726,54.3892,20779.0
2017-06-14 13:30:00,65.46,65.49,65.43,65.44,32833.0,54.3892,54.4141,54.3642,54.3726,32833.0
2017-06-14 13:35:00,65.44,65.44,65.33,65.41,31756.0,54.3726,54.3726,54.2812,54.3476,31756.0
2017-06-14 13:40:00,65.42,65.45,65.38,65.42,23742.0,54.3559,54.3809,54.3227,54.3559,23742.0
2017-06-14 13:45:00,65.42,65.43,65.38,65.43,12930.0,54.3559,54.3642,54.3227,54.3642,12930.0
2017-06-14 13:50:00,65.42,65.43,65.33,65.33,13885.0,54.3559,54.3642,54.2812,54.2812,13885.0
2017-06-14 13:55:00,65.33,65.48,65.32,65.46,57308.0,54.2812,54.4058,54.2728,54.3892,57308.0
2017-06-14 14:00:00,65.44,65.55,65.41,65.54,41495.0,54.3726,54.4639,54.3476,54.4556,41495.0
2017-06-14 14:05:00,65.52,65.58,65.45,65.46,35714.0,54.439,54.4889,54.3809,54.3892,35714.0
2017-06-14 14:10:00,65.45,65.57,65.45,65.54,29721.0,54.3809,54.4806,54.3809,54.4556,29721.0
2017-06-14 14:15:00,65.53,65.53,65.36,65.48,76081.0,54.4473,54.4473,54.3061,54.4058,76081.0
2017-06-14 14:20:00,65.48,65.55,65.45,65.52,32177.0,54.4058,54.4639,54.3809,54.439,32177.0
2017-06-14 14:25:00,65.52,65.54,65.47,65.54,16541.0,54.439,54.4556,54.3975,54.4556,16541.0
2017-06-14 14:30:00,65.54,65.59,65.44,65.58,35398.0,54.4556,54.4972,54.3726,54.4889,35398.0
2017-06-14 14:35:00,65.56,65.57,65.42,65.51,51282.0,54.4723,54.4806,54.3559,54.4307,51282.0
2017-06-14 14:40:00,65.51,65.54,65.29,65.32,78370.0,54.4307,54.4556,54.2479,54.2728,78370.0
2017-06-14 14:45:00,65.31,65.39,65.22,65.22,85728.0,54.2645,54.331,54.1898,54.1898,85728.0
2017-06-14 14:50:00,65.22,65.31,65.19,65.3,41145.0,54.1898,54.2645,54.1648,54.2562,41145.0
2017-06-14 14:55:00,65.29,65.32,65.2,65.21,40662.0,54.2479,54.2728,54.1731,54.1815,40662.0
2017-06-14 15:00:00,65.2,65.31,65.17,65.29,40462.0,54.1731,54.2645,54.1482,54.2479,40462.0
2017-06-14 15:05:00,65.3,65.33,65.19,65.21,40648.0,54.2562,54.2812,54.1648,54.1815,40648.0
2017-06-14 15:10:00,65.22,65.22,64.86,64.95,132245.0,54.1898,54.1898,53.8906,53.9654,132245.0
2017-06-14 15:15:00,64.95,65.16,64.94,65.14,82647.0,53.9654,54.1399,53.9571,54.1233,82647.0
2017-06-14 15:20:00,65.14,65.25,65.08,65.15,39904.0,54.1233,54.2147,54.0734,54.1316,39904.0
2017-06-14 15:25:00,65.15,65.2,65.06,65.11,42429.0,54.1316,54.1731,54.0568,54.0984,42429.0
2017-06-14 15:30:00,65.12,65.13,65.04,65.13,38127.0,54.1067,54.115,54.0402,54.115,38127.0
2017-06-14 15:35:00,65.14,65.21,65.1,65.21,37922.0,54.1233,54.1815,54.0901,54.1815,37922.0
2017-06-14 15:40:00,65.23,65.25,65.1,65.2,51483.0,54.1981,54.2147,54.0901,54.1731,51483.0
2017-06-14 15:45:00,65.2,65.23,65.12,65.21,55005.0,54.1731,54.1981,54.1067,54.1815,55005.0
2017-06-14 15:50:00,65.22,65.27,65.15,65.25,72841.0,54.1898,54.2313,54.1316,54.2147,72841.0
2017-06-14 15:55:00,65.25,65.26,65.15,65.25,143615.0,54.2147,54.223,54.1316,54.2147,143615.0
2017-06-15 09:30:00,64.6,64.84,64.54,64.61,80792.0,53.6746,53.874,53.6248,53.6829,80792.0
2017-06-15 09:35:00,64.62,64.96,64.57,64.93,48300.0,53.6912,53.9737,53.6497,53.9488,48300.0
2017-06-15 09:40:00,64.95,64.95,64.6,64.6,25907.0,53.9654,53.9654,53.6746,53.6746,25907.0
2017-06-15 09:45:00,64.59,64.68,64.39,64.6,57850.0,53.6663,53.7411,53.5001,53.6746,57850.0
2017-06-15 09:50:00,64.56,64.74,64.52,64.74,28455.0,53.6414,53.7909,53.6081,53.7909,28455.0
2017-06-15 09:55:00,64.74,64.89,64.65,64.82,15530.0,53.7909,53.9156,53.7162,53.8574,15530.0
2017-06-15 10:00:00,64.86,64.91,64.73,64.87,30556.0,53.8906,53.9322,53.7826,53.899,30556.0
2017-06-15 10:05:00,64.85,64.85,64.77,64.82,17940.0,53.8823,53.8823,53.8159,53.8574,17940.0
2017-06-15 10:10:00,64.85,64.95,64.82,64.9,18261.0,53.8823,53.9654,53.8574,53.9239,18261.0
2017-06-15 10:15:00,64.9,64.97,64.85,64.87,16513.0,53.9239,53.982,53.8823,53.899,16513.0
2017-06-15 10:20:00,64.86,64.86,64.58,64.58,24703.0,53.8906,53.8906,53.658,53.658,24703.0
2017-06-15 10:25:00,64.57,64.72,64.53,64.72,27871.0,53.6497,53.7743,53.6165,53.7743,27871.0
2017-06-15 10:30:00,64.72,64.79,64.65,64.72,21902.0,53.7743,53.8325,53.7162,53.7743,21902.0
2017-06-15 10:35:00,64.71,64.75,64.64,64.71,14300.0,53.766,53.7992,53.7079,53.766,14300.0
2017-06-15 10:40:00,64.72,64.72,64.65,64.71,10563.0,53.7743,53.7743,53.7162,53.766,10563.0
2017-06-15 10:45:00,64.71,64.71,64.56,64.6,24151.0,53.766,53.766,53.6414,53.6746,24151.0
2017-06-15 10:50:00,64.61,64.65,64.6,64.63,14745.0,53.6829,53.7162,53.6746,53.6995,14745.0
2017-06-15 10:55:00,64.64,64.74,64.61,64.73,27972.0,53.7079,53.7909,53.6829,53.7826,27972.0
2017-06-15 11:00:00,64.73,64.73,64.59,64.63,25020.0,53.7826,53.7826,53.6663,53.6995,25020.0
2017-06-15 11:05:00,64.63,64.63,64.5,64.51,26922.0,53.6995,53.6995,53.5915,53.5998,26922.0
2017-06-15 11:10:00,64.52,64.62,64.52,64.6,15259.0,53.6081,53.6912,53.6081,53.6746,15259.0
2017-06-15 11:15:00,64.62,64.69,64.62,64.64,15991.0,53.6912,53.7494,53.6912,53.7079,15991.0
2017-06-15 11:20:00,64.66,64.73,64.66,64.7,13848.0,53.7245,53.7826,53.7245,53.7577,13848.0
2017-06-15 11:25:00,64.68,64.68,64.59,64.65,22005.0,53.7411,53.7411,53.6663,53.7162,22005.0
2017-06-15 11:30:00,64.66,64.73,64.65,64.68,21339.0,53.7245,53.7826,53.7162,53.7411,21339.0
2017-06-15 11:35:00,64.67,64.72,64.61,64.63,21462.0,53.7328,53.7743,53.6829,53.6995,21462.0
2017-06-15 11:40:00,64.63,64.68,64.63,64.68,5983.0,53.6995,53.7411,53.6995,53.7411,5983.0
2017-06-15 11:45:00,64.69,64.69,64.61,64.66,10113.0,53.7494,53.7494,53.6829,53.7245,10113.0
2017-06-15 11:50:00,64.66,64.69,64.62,64.65,7897.0,53.7245,53.7494,53.6912,53.7162,7897.0
2017-06-15 11:55:00,64.66,64.69,64.61,64.62,13625.0,53.7245,53.7494,53.6829,53.6912,13625.0
2017-06-15 12:00:00,64.63,64.63,64.58,64.61,7613.0,53.6995,53.6995,53.658,53.6829,7613.0
2017-06-15 12:05:00,64.61,64.63,64.47,64.49,50645.0,53.6829,53.6995,53.5666,53.5832,50645.0
2017-06-15 12:10:00,64.5,64.5,64.4,64.42,31082.0,53.5915,53.5915,53.5084,53.5251,31082.0
2017-06-15 12:15:00,64.43,64.48,64.42,64.45,20805.0,53.5334,53.5749,53.5251,53.55,20805.0
2017-06-15 12:20:00,64.45,64.46,64.33,64.43,43272.0,53.55,53.5583,53.4503,53.5334,43272.0
2017-06-15 12:25:00,64.42,64.43,64.36,64.37,30839.0,53.5251,53.5334,53.4752,53.4835,30839.0
2017-06-15 12:30:00,64.37,64.43,64.35,64.43,10136.0,53.4835,53.5334,53.4669,53.5334,10136.0
2017-06-15 12:35:00,64.44,64.5,64.44,64.5,11264.0,53.5417,53.5915,53.5417,53.5915,11264.0
2017-06-15 12:40:00,64.49,64.51,64.48,64.51,24790.0,53.5832,53.5998,53.5749,53.5998,24790.0
2017-06-15 12:45:00,64.49,64.54,64.46,64.51,17294.0,53.5832,53.6248,53.5583,53.5998,17294.0
2017-06-15 12:50:00,64.51,64.55,64.49,64.54,24066.0,53.5998,53.6331,53.5832,53.6248,24066.0
2017-06-15 12:55:00,64.55,64.63,64.53,64.58,17758.0,53.6331,53.6995,53.6165,53.658,17758.0
2017-06-15 13:00:00,64.58,64.6,64.53,64.55,28678.0,53.658,53.6746,53.6165,53.6331,28678.0
2017-06-15 13:05:00,64.54,64.62,64.51,64.55,39764.0,53.6248,53.6912,53.5998,53.6331,39764.0
2017-06-15 13:10:00,64.54,64.67,64.54,64.67,7200.0,53.6248,53.7328,53.6248,53.7328,7200.0
2017-06-15 13:15:00,64.67,64.67,64.59,64.64,19208.0,53.7328,53.7328,53.6663,53.7079,19208.0
2017-06-15 13:20:00,64.62,64.64,64.55,64.61,12646.0,53.6912,53.7079,53.6331,53.6829,12646.0
2017-06-15 13:25:00,64.61,64.64,64.5,64.5,27794.0,53.6829,53.7079,53.5915,53.5915,27794.0
2017-06-15 13:30:00,64.52,64.62,64.52,64.59,20481.0,53.6081,53.6912,53.6081,53.6663,20481.0
2017-06-15 13:35:00,64.61,64.65,64.59,64.63,9220.0,53.6829,53.7162,53.6663,53.6995,9220.0
2017-06-15 13:40:00,64.63,64.7,64.59,64.6,12995.0,53.6995,53.7577,53.6663,53.6746,12995.0
2017-06-15 13:45:00,64.62,64.62,64.55,64.61,8884.0,53.6912,53.6912,53.6331,53.6829,8884.0
2017-06-15 13:50:00,64.62,64.66,64.6,64.63,10486.0,53.6912,53.7245,53.6746,53.6995,10486.0
2017-06-15 13:55:00,64.63,64.65,64.6,64.63,14146.0,53.6995,53.7162,53.6746,53.6995,14146.0
2017-06-15 14:00:00,64.62,64.62,64.56,64.62,12253.0,53.6912,53.6912,53.6414,53.6912,12253.0
2017-06-15 14:05:00,64.64,64.67,64.63,64.66,7931.0,53.7079,53.7328,53.6995,53.7245,7931.0
2017-06-15 14:10:00,64.67,64.72,64.63,64.72,12655.0,53.7328,53.7743,53.6995,53.7743,12655.0
2017-06-15 14:15:00,64.72,64.74,64.61,64.62,31698.0,53.7743,53.7909,53.6829,53.6912,31698.0
2017-06-15 14:20:00,64.63,64.76,64.63,64.71,24248.0,53.6995,53.8076,53.6995,53.766,24248.0
2017-06-15 14:25:00,64.72,64.79,64.69,64.7,23942.0,53.7743,53.8325,53.7494,53.7577,23942.0
2017-06-15 14:30:00,64.71,64.75,64.7,64.73,13411.0,53.766,53.7992,53.7577,53.7826,13411.0
2017-06-15 14:35:00,64.73,64.74,64.67,64.7,38433.0,53.7826,53.7909,53.7328,53.7577,38433.0
2017-06-15 14:40:00,64.71,64.77,64.7,64.77,16336.0,53.766,53.8159,53.7577,53.8159,16336.0
2017-06-15 14:45:00,64.78,64.85,64.75,64.82,13608.0,53.8242,53.8823,53.7992,53.8574,13608.0
2017-06-15 14:50:00,64.82,64.83,64.76,64.78,8541.0,53.8574,53.8657,53.8076,53.8242,8541.0
2017-06-15 14:55:00,64.78,64.8,64.74,64.76,15139.0,53.8242,53.8408,53.7909,53.8076,15139.0
2017-06-15 15:00:00,64.76,64.82,64.74,64.8,19544.0,53.8076,53.8574,53.7909,53.8408,19544.0
2017-06-15 15:05:00,64.79,64.88,64.77,64.88,11035.0,53.8325,53.9073,53.8159,53.9073,11035.0
2017-06-15 15:10:00,64.87,64.87,64.77,64.79,13318.0,53.899,53.899,53.8159,53.8325,13318.0
2017-06-15 15:15:00,64.81,64.85,64.8,64.81,13030.0,53.8491,53.8823,53.8408,53.8491,13030.0
2017-06-15 15:20:00,64.82,64.9,64.81,64.88,15376.0,53.8574,53.9239,53.8491,53.9073,15376.0
2017-06-15 15:25:00,64.87,64.91,64.86,64.86,17278.0,53.899,53.9322,53.8906,53.8906,17278.0
2017-06-15 15:30:00,64.86,64.9,64.84,64.85,35930.0,53.8906,53.9239,53.874,53.8823,35930.0
2017-06-15 15:35:00,64.84,64.88,64.71,64.72,36908.0,53.874,53.9073,53.766,53.7743,36908.0
2017-06-15 15:40:00,64.72,64.78,64.7,64.77,37896.0,53.7743,53.8242,53.7577,53.8159,37896.0
2017-06-15 15:45:00,64.76,64.76,64.7,64.73,52837.0,53.8076,53.8076,53.7577,53.7826,52837.0
2017-06-15 15:50:00,64.73,64.77,64.67,64.69,80023.0,53.7826,53.8159,53.7328,53.7494,80023.0
2017-06-15 15:55:00,64.69,64.79,64.66,64.77,127278.0,53.7494,53.8325,53.7245,53.8159,127278.0
2017-06-16 09:30:00,64.97,64.97,64.65,64.89,44723.0,53.982,53.982,53.7162,53.9156,44723.0
2017-06-16 09:35:00,64.92,64.97,64.83,64.92,16728.0,53.9405,53.982,53.8657,53.9405,16728.0
2017-06-16 09:40:00,64.93,64.93,64.85,64.85,12612.0,53.9488,53.9488,53.8823,53.8823,12612.0
2017-06-16 09:45:00,64.85,64.96,64.81,64.88,39182.0,53.8823,53.9737,53.8491,53.9073,39182.0
2017-06-16 09:50:00,64.86,65.12,64.85,65.12,45490.0,53.8906,54.1067,53.8823,54.1067,45490.0
2017-06-16 09:55:00,65.08,65.09,64.96,65.06,50890.0,54.0734,54.0817,53.9737,54.0568,50890.0
2017-06-16 10:00:00,65.06,65.06,64.89,64.92,30820.0,54.0568,54.0568,53.9156,53.9405,30820.0
2017-06-16 10:05:00,64.94,64.97,64.89,64.92,40840.0,53.9571,53.982,53.9156,53.9405,40840.0
2017-06-16 10:10:00,64.91,65.09,64.88,65.09,38761.0,53.9322,54.0817,53.9073,54.0817,38761.0
2017-06-16 10:15:00,65.09,65.1,64.89,64.9,50223.0,54.0817,54.0901,53.9156,53.9239,50223.0
2017-06-16 10:20:00,64.9,64.9,64.68,64.75,28059.0,53.9239,53.9239,53.7411,53.7992,28059.0
2017-06-16 10:25:00,64.73,64.74,64.63,64.68,24462.0,53.7826,53.7909,53.6995,53.7411,24462.0
2017-06-16 10:30:00,64.68,64.77,64.62,64.63,14783.0,53.7411,53.8159,53.6912,53.6995,14783.0
2017-06-16 10:35:00,64.63,64.72,64.62,64.67,13603.0,53.6995,53.7743,53.6912,53.7328,13603.0
2017-06-16 10:40:00,64.67,64.67,64.63,64.64,13883.0,53.7328,53.7328,53.6995,53.7079,13883.0
2017-06-16 10:45:00,64.65,64.68,64.56,64.59,29339.0,53.7162,53.7411,53.6414,53.6663,29339.0
2017-06-16 10:50:00,64.6,64.6,64.53,64.54,16860.0,53.6746,53.6746,53.6165,53.6248,16860.0
2017-06-16 10:55:00,64.53,64.67,64.52,64.67,14089.0,53.6165,53.7328,53.6081,53.7328,14089.0
2017-06-16 11:00:00,64.69,64.76,64.68,64.7,13401.0,53.7494,53.8076,53.7411,53.7577,13401.0
2017-06-16 11:05:00,64.7,64.71,64.63,64.63,15087.0,53.7577,53.766,53.6995,53.6995,15087.0
2017-06-16 11:10:00,64.64,64.75,64.6,64.73,6610.0,53.7079,53.7992,53.6746,53.7826,6610.0
2017-06-16 11:15:00,64.74,64.82,64.68,64.74,15883.0,53.7909,53.8574,53.7411,53.7909,15883.0
2017-06-16 11:20:00,64.71,64.78,64.71,64.71,15234.0,53.766,53.8242,53.766,53.766,15234.0
2017-06-16 11:25:00,64.73,64.75,64.67,64.71,10385.0,53.7826,53.7992,53.7328,53.766,10385.0
2017-06-16 11:30:00,64.73,64.94,64.71,64.94,15559.0,53.7826,53.9571,53.766,53.9571,15559.0
2017-06-16 11:35:00,64.92,64.97,64.88,64.97,9420.0,53.9405,53.982,53.9073,53.982,9420.0
2017-06-16 11:40:00,64.97,65.06,64.97,65.06,23005.0,53.982,54.0568,53.982,54.0568,23005.0
2017-06-16 11:45:00,65.04,65.07,64.98,64.98,10216.0,54.0402,54.0651,53.9903,53.9903,10216.0
2017-06-16 11:50:00,65.0,65.02,64.97,65.02,14022.0,54.007,54.0236,53.982,54.0236,14022.0
2017-06-16 11:55:00,65.03,65.07,65.03,65.07,12245.0,54.0319,54.0651,54.0319,54.0651,12245.0
2017-06-16 12:00:00,65.08,65.11,65.06,65.08,11400.0,54.0734,54.0984,54.0568,54.0734,11400.0
2017-06-16 12:05:00,65.09,65.09,64.95,64.97,49248.0,54.0817,54.0817,53.9654,53.982,49248.0
2017-06-16 12:10:00,64.96,64.96,64.92,64.92,9835.0,53.9737,53.9737,53.9405,53.9405,9835.0
2017-06-16 12:15:00,64.93,64.95,64.84,64.85,7106.0,53.9488,53.9654,53.874,53.8823,7106.0
2017-06-16 12:20:00,64.87,64.91,64.85,64.87,4346.0,53.899,53.9322,53.8823,53.899,4346.0
2017-06-16 12:25:00,64.89,64.91,64.86,64.9,3620.0,53.9156,53.9322,53.8906,53.9239,3620.0
2017-06-16 12:30:00,64.94,64.96,64.88,64.94,3722.0,53.9571,53.9737,53.9073,53.9571,3722.0
2017-06-16 12:35:00,64.94,64.96,64.9,64.93,5861.0,53.9571,53.9737,53.9239,53.9488,5861.0
2017-06-16 12:40:00,64.93,64.98,64.92,64.98,7389.0,53.9488,53.9903,53.9405,53.9903,7389.0
2017-06-16 12:45:00,64.98,64.98,64.94,64.96,8961.0,53.9903,53.9903,53.9571,53.9737,8961.0
2017-06-16 12:50:00,64.98,64.98,64.96,64.97,6103.0,53.9903,53.9903,53.9737,53.982,6103.0
2017-06-16 12:55:00,64.99,65.02,64.94,64.96,23831.0,53.9987,54.0236,53.9571,53.9737,23831.0
2017-06-16 13:00:00,64.97,65.0,64.94,64.99,10990.0,53.982,54.007,53.9571,53.9987,10990.0
2017-06-16 13:05:00,64.99,65.02,64.96,64.99,24519.0,53.9987,54.0236,53.9737,53.9987,24519.0
2017-06-16 13:10:00,64.99,64.99,64.94,64.94,12046.0,53.9987,53.9987,53.9571,53.9571,12046.0
2017-06-16 13:15:00,64.94,64.98,64.93,64.97,8295.0,53.9571,53.9903,53.9488,53.982,8295.0
2017-06-16 13:20:00,64.99,64.99,64.94,64.97,10080.0,53.9987,53.9987,53.9571,53.982,10080.0
2017-06-16 13:25:00,64.96,64.97,64.94,64.96,7443.0,53.9737,53.982,53.9571,53.9737,7443.0
2017-06-16 13:30:00,64.98,64.98,64.85,64.87,18699.0,53.9903,53.9903,53.8823,53.899,18699.0
2017-06-16 13:35:00,64.88,64.91,64.88,64.89,5587.0,53.9073,53.9322,53.9073,53.9156,5587.0
2017-06-16 13:40:00,64.89,64.91,64.87,64.88,6400.0,53.9156,53.9322,53.899,53.9073,6400.0
2017-06-16 13:45:00,64.89,64.89,64.81,64.81,10094.0,53.9156,53.9156,53.8491,53.8491,10094.0
2017-06-16 13:50:00,64.8,64.87,64.69,64.75,27424.0,53.8408,53.899,53.7494,53.7992,27424.0
2017-06-16 13:55:00,64.76,64.79,64.76,64.77,4570.0,53.8076,53.8325,53.8076,53.8159,4570.0
2017-06-16 14:00:00,64.76,64.8,64.74,64.78,7910.0,53.8076,53.8408,53.7909,53.8242,7910.0
2017-06-16 14:05:00,64.78,64.86,64.75,64.85,6541.0,53.8242,53.8906,53.7992,53.8823,6541.0
2017-06-16 14:10:00,64.84,64.86,64.8,64.85,15201.0,53.874,53.8906,53.8408,53.8823,15201.0
2017-06-16 14:15:00,64.86,64.87,64.8,64.82,29075.0,53.8906,53.899,53.8408,53.8574,29075.0
2017-06-16 14:20:00,64.83,64.87,64.81,64.87,4385.0,53.8657,53.899,53.8491,53.899,4385.0
2017-06-16 14:25:00,64.86,64.86,64.78,64.78,7973.0,53.8906,53.8906,53.8242,53.8242,7973.0
2017-06-16 14:30:00,64.78,64.85,64.77,64.78,13037.0,53.8242,53.8823,53.8159,53.8242,13037.0
2017-06-16 14:35:00,64.78,64.8,64.77,64.77,12865.0,53.8242,53.8408,53.8159,53.8159,12865.0
2017-06-16 14:40:00,64.77,64.81,64.76,64.8,10336.0,53.8159,53.8491,53.8076,53.8408,10336.0
2017-06-16 14:45:00,64.8,64.85,64.79,64.84,8289.0,53.8408,53.8823,53.8325,53.874,8289.0
2017-06-16 14:50:00,64.85,64.89,64.82,64.89,7624.0,53.8823,53.9156,53.8574,53.9156,7624.0
2017-06-16 14:55:00,64.91,64.91,64.83,64.84,8204.0,53.9322,53.9322,53.8657,53.874,8204.0
2017-06-16 15:00:00,64.85,64.86,64.82,64.85,24346.0,53.8823,53.8906,53.8574,53.8823,24346.0
2017-06-16 15:05:00,64.85,64.91,64.83,64.91,16510.0,53.8823,53.9322,53.8657,53.9322,16510.0
2017-06-16 15:10:00,64.91,64.94,64.87,64.88,30641.0,53.9322,53.9571,53.899,53.9073,30641.0
2017-06-16 15:15:00,64.88,64.96,64.88,64.95,10282.0,53.9073,53.9737,53.9073,53.9654,10282.0
2017-06-16 15:20:00,64.96,64.96,64.93,64.95,12708.0,53.9737,53.9737,53.9488,53.9654,12708.0
2017-06-16 15:25:00,64.94,64.94,64.84,64.85,41230.0,53.9571,53.9571,53.874,53.8823,41230.0
2017-06-16 15:30:00,64.85,64.92,64.85,64.92,35969.0,53.8823,53.9405,53.8823,53.9405,35969.0
2017-06-16 15:35:00,64.92,64.98,64.89,64.97,34246.0,53.9405,53.9903,53.9156,53.982,34246.0
2017-06-16 15:40:00,64.96,65.06,64.95,65.05,59220.0,53.9737,54.0568,53.9654,54.0485,59220.0
2017-06-16 15:45:00,65.06,65.1,64.97,65.04,70694.0,54.0568,54.0901,53.982,54.0402,70694.0
2017-06-16 15:50:00,65.04,65.06,65.0,65.01,51834.0,54.0402,54.0568,54.007,54.0153,51834.0
2017-06-16 15:55:00,65.01,65.04,64.98,65.0,148220.0,54.0153,54.0402,53.9903,54.007,148220.0
2017-06-19 09:30:00,65.53,65.59,65.32,65.52,110736.0,54.4473,54.4972,54.2728,54.439,110736.0
2017-06-19 09:35:00,65.53,65.57,65.41,65.53,38862.0,54.4473,54.4806,54.3476,54.4473,38862.0
2017-06-19 09:40:00,65.53,65.72,65.53,65.71,98111.0,54.4473,54.6052,54.4473,54.5969,98111.0
2017-06-19 09:45:00,65.71,65.73,65.51,65.51,65867.0,54.5969,54.6135,54.4307,54.4307,65867.0
2017-06-19 09:50:00,65.5,65.55,65.42,65.52,57576.0,54.4224,54.4639,54.3559,54.439,57576.0
2017-06-19 09:55:00,65.52,65.58,65.47,65.56,41502.0,54.439,54.4889,54.3975,54.4723,41502.0
2017-06-19 10:00:00,65.58,65.67,65.54,65.64,35060.0,54.4889,54.5637,54.4556,54.5387,35060.0
2017-06-19 10:05:00,65.65,65.66,65.58,65.61,19604.0,54.547,54.5553,54.4889,54.5138,19604.0
2017-06-19 10:10:00,65.61,65.7,65.59,65.69,21757.0,54.5138,54.5886,54.4972,54.5803,21757.0
2017-06-19 10:15:00,65.68,65.73,65.65,65.69,24899.0,54.572,54.6135,54.547,54.5803,24899.0
2017-06-19 10:20:00,65.69,65.71,65.66,65.68,13193.0,54.5803,54.5969,54.5553,54.572,13193.0
2017-06-19 10:25:00,65.66,65.66,65.59,65.63,50878.0,54.5553,54.5553,54.4972,54.5304,50878.0
2017-06-19 10:30:00,65.63,65.7,65.54,65.59,59103.0,54.5304,54.5886,54.4556,54.4972,59103.0
2017-06-19 10:35:00,65.58,65.61,65.57,65.59,16758.0,54.4889,54.5138,54.4806,54.4972,16758.0
2017-06-19 10:40:00,65.59,65.6,65.54,65.56,35181.0,54.4972,54.5055,54.4556,54.4723,35181.0
2017-06-19 10:45:00,65.56,65.6,65.56,65.6,34702.0,54.4723,54.5055,54.4723,54.5055,34702.0
2017-06-19 10:50:00,65.59,65.65,65.59,65.63,99814.0,54.4972,54.547,54.4972,54.5304,99814.0
2017-06-19 10:55:00,65.64,65.75,65.63,65.71,57099.0,54.5387,54.6301,54.5304,54.5969,57099.0
2017-06-19 11:00:00,65.72,65.73,65.66,65.69,27392.0,54.6052,54.6135,54.5553,54.5803,27392.0
2017-06-19 11:05:00,65.68,65.69,65.66,65.67,9386.0,54.572,54.5803,54.5553,54.5637,9386.0
2017-06-19 11:10:00,65.68,65.73,65.65,65.68,34794.0,54.572,54.6135,54.547,54.572,34794.0
2017-06-19 11:15:00,65.68,65.68,65.6,65.62,26760.0,54.572,54.572,54.5055,54.5221,26760.0
2017-06-19 11:20:00,65.62,65.68,65.61,65.65,25259.0,54.5221,54.572,54.5138,54.547,25259.0
2017-06-19 11:25:00,65.63,65.65,65.58,65.62,26894.0,54.5304,54.547,54.4889,54.5221,26894.0
2017-06-19 11:30:00,65.62,65.69,65.59,65.59,66114.0,54.5221,54.5803,54.4972,54.4972,66114.0
2017-06-19 11:35:00,65.59,65.66,65.58,65.65,30186.0,54.4972,54.5553,54.4889,54.547,30186.0
2017-06-19 11:40:00,65.65,65.7,65.63,65.69,17459.0,54.547,54.5886,54.5304,54.5803,17459.0
2017-06-19 11:45:00,65.69,65.8,65.68,65.71,52793.0,54.5803,54.6717,54.572,54.5969,52793.0
2017-06-19 11:50:00,65.71,65.73,65.66,65.72,17411.0,54.5969,54.6135,54.5553,54.6052,17411.0
2017-06-19 11:55:00,65.72,65.75,65.69,65.7,21364.0,54.6052,54.6301,54.5803,54.5886,21364.0
2017-06-19 12:00:00,65.7,65.77,65.7,65.72,13930.0,54.5886,54.6467,54.5886,54.6052,13930.0
2017-06-19 12:05:00,65.73,65.74,65.7,65.7,18363.0,54.6135,54.6218,54.5886,54.5886,18363.0
2017-06-19 12:10:00,65.7,65.71,65.68,65.7,15029.0,54.5886,54.5969,54.572,54.5886,15029.0
2017-06-19 12:15:00,65.7,65.82,65.7,65.74,28152.0,54.5886,54.6883,54.5886,54.6218,28152.0
2017-06-19 12:20:00,65.75,65.81,65.71,65.81,43454.0,54.6301,54.68,54.5969,54.68,43454.0
2017-06-19 12:25:00,65.81,65.83,65.79,65.8,27254.0,54.68,54.6966,54.6634,54.6717,27254.0
2017-06-19 12:30:00,65.79,65.79,65.7,65.73,21926.0,54.6634,54.6634,54.5886,54.6135,21926.0
2017-06-19 12:35:00,65.73,65.73,65.68,65.7,28095.0,54.6135,54.6135,54.572,54.5886,28095.0
2017-06-19 12:40:00,65.7,65.75,65.7,65.73,14963.0,54.5886,54.6301,54.5886,54.6135,14963.0
2017-06-19 12:45:00,65.73,65.77,65.71,65.75,9892.0,54.6135,54.6467,54.5969,54.6301,9892.0
2017-06-19 12:50:00,65.76,65.76,65.71,65.71,8043.0,54.6384,54.6384,54.5969,54.5969,8043.0
2017-06-19 12:55:00,65.72,65.74,65.71,65.71,39852.0,54.6052,54.6218,54.5969,54.5969,39852.0
2017-06-19 13:00:00,65.71,65.77,65.71,65.76,11080.0,54.5969,54.6467,54.5969,54.6384,11080.0
2017-06-19 13:05:00,65.75,65.8,65.74,65.79,15457.0,54.6301,54.6717,54.6218,54.6634,15457.0
2017-06-19 13:10:00,65.78,65.85,65.78,65.82,19677.0,54.6551,54.7132,54.6551,54.6883,19677.0
2017-06-19 13:15:00,65.82,65.82,65.77,65.8,33691.0,54.6883,54.6883,54.6467,54.6717,33691.0
2017-06-19 13:20:00,65.79,65.87,65.79,65.87,39103.0,54.6634,54.7298,54.6634,54.7298,39103.0
2017-06-19 13:25:00,65.86,65.89,65.83,65.86,16958.0,54.7215,54.7464,54.6966,54.7215,16958.0
2017-06-19 13:30:00,65.87,65.88,65.84,65.84,12403.0,54.7298,54.7381,54.7049,54.7049,12403.0
2017-06-19 13:35:00,65.85,65.94,65.85,65.86,35042.0,54.7132,54.788,54.7132,54.7215,35042.0
2017-06-19 13:40:00,65.86,65.91,65.84,65.89,34759.0,54.7215,54.7631,54.7049,54.7464,34759.0
2017-06-19 13:45:00,65.89,65.94,65.88,65.93,10389.0,54.7464,54.788,54.7381,54.7797,10389.0
2017-06-19 13:50:00,65.93,66.02,65.93,66.01,62524.0,54.7797,54.8545,54.7797,54.8462,62524.0
2017-06-19 13:55:00,66.0,66.08,65.99,66.07,87464.0,54.8378,54.9043,54.8295,54.896,87464.0
2017-06-19 14:00:00,66.06,66.07,65.96,65.97,58701.0,54.8877,54.896,54.8046,54.8129,58701.0
2017-06-19 14:05:00,65.97,65.97,65.92,65.94,14051.0,54.8129,54.8129,54.7714,54.788,14051.0
2017-06-19 14:10:00,65.94,65.95,65.91,65.95,15956.0,54.788,54.7963,54.7631,54.7963,15956.0
2017-06-19 14:15:00,65.93,65.94,65.87,65.88,22906.0,54.7797,54.788,54.7298,54.7381,22906.0
2017-06-19 14:20:00,65.88,65.89,65.81,65.83,15397.0,54.7381,54.7464,54.68,54.6966,15397.0
2017-06-19 14:25:00,65.84,65.85,65.83,65.84,7908.0,54.7049,54.7132,54.6966,54.7049,7908.0
2017-06-19 14:30:00,65.83,65.85,65.76,65.81,29423.0,54.6966,54.7132,54.6384,54.68,29423.0
2017-06-19 14:35:00,65.81,65.85,65.81,65.83,12473.0,54.68,54.7132,54.68,54.6966,12473.0
2017-06-19 14:40:00,65.83,65.86,65.81,65.83,18410.0,54.6966,54.7215,54.68,54.6966,18410.0
2017-06-19 14:45:00,65.82,65.88,65.78,65.87,38611.0,54.6883,54.7381,54.6551,54.7298,38611.0
2017-06-19 14:50:00,65.87,65.96,65.85,65.95,45523.0,54.7298,54.8046,54.7132,54.7963,45523.0
2017-06-19 14:55:00,65.96,66.0,65.9,66.0,53536.0,54.8046,54.8378,54.7548,54.8378,53536.0
2017-06-19 15:00:00,65.99,66.04,65.96,66.0,44302.0,54.8295,54.8711,54.8046,54.8378,44302.0
2017-06-19 15:05:00,66.01,66.02,65.98,66.0,36292.0,54.8462,54.8545,54.8212,54.8378,36292.0
2017-06-19 15:10:00,65.99,66.03,65.98,66.03,34418.0,54.8295,54.8628,54.8212,54.8628,34418.0
2017-06-19 15:15:00,66.02,66.09,65.99,66.06,48955.0,54.8545,54.9126,54.8295,54.8877,48955.0
2017-06-19 15:20:00,66.07,66.09,66.05,66.09,44200.0,54.896,54.9126,54.8794,54.9126,44200.0
2017-06-19 15:25:00,66.08,66.13,66.07,66.12,64818.0,54.9043,54.9459,54.896,54.9375,64818.0
2017-06-19 15:30:00,66.11,66.14,66.1,66.12,93604.0,54.9292,54.9542,54.9209,54.9375,93604.0
2017-06-19 15:35:00,66.12,66.14,66.11,66.13,88417.0,54.9375,54.9542,54.9292,54.9459,88417.0
2017-06-19 15:40:00,66.13,66.17,66.11,66.16,97577.0,54.9459,54.9791,54.9292,54.9708,97577.0
2017-06-19 15:45:00,66.17,66.17,66.09,66.12,100452.0,54.9791,54.9791,54.9126,54.9375,100452.0
2017-06-19 15:50:00,66.12,66.15,66.09,66.13,129065.0,54.9375,54.9625,54.9126,54.9459,129065.0
2017-06-19 15:55:00,66.13,66.22,66.12,66.18,294896.0,54.9459,55.0206,54.9375,54.9874,294896.0
2017-06-20 09:30:00,65.09,65.12,64.56,64.83,163261.0,54.6927,54.7179,54.2474,54.4742,163261.0
2017-06-20 09:35:00,64.83,65.15,64.81,65.11,59354.0,54.4742,54.7431,54.4574,54.7095,59354.0
2017-06-20 09:40:00,65.1,65.2,65.03,65.14,76676.0,54.7011,54.7851,54.6423,54.7347,76676.0
2017-06-20 09:45:00,65.14,65.18,65.05,65.05,81019.0,54.7347,54.7683,54.6591,54.6591,81019.0
2017-06-20 09:50:00,65.05,65.05,64.87,64.98,76450.0,54.6591,54.6591,54.5078,54.6003,76450.0
2017-06-20 09:55:00,64.99,65.01,64.82,64.87,32691.0,54.6087,54.6255,54.4658,54.5078,32691.0
2017-06-20 10:00:00,64.86,64.86,64.76,64.83,38364.0,54.4994,54.4994,54.4154,54.4742,38364.0
2017-06-20 10:05:00,64.82,64.87,64.78,64.78,30504.0,54.4658,54.5078,54.4322,54.4322,30504.0
2017-06-20 10:10:00,64.78,64.84,64.74,64.83,33957.0,54.4322,54.4826,54.3986,54.4742,33957.0
2017-06-20 10:15:00,64.83,64.94,64.81,64.89,21036.0,54.4742,54.5667,54.4574,54.5246,21036.0
2017-06-20 10:20:00,64.87,64.9,64.79,64.88,26619.0,54.5078,54.533,54.4406,54.5162,26619.0
2017-06-20 10:25:00,64.88,64.93,64.83,64.88,32271.0,54.5162,54.5583,54.4742,54.5162,32271.0
2017-06-20 10:30:00,64.88,64.99,64.88,64.93,23628.0,54.5162,54.6087,54.5162,54.5583,23628.0
2017-06-20 10:35:00,64.94,64.95,64.9,64.91,18284.0,54.5667,54.5751,54.533,54.5414,18284.0
2017-06-20 10:40:00,64.94,64.97,64.9,64.96,11997.0,54.5667,54.5919,54.533,54.5835,11997.0
2017-06-20 10:45:00,64.97,65.07,64.93,65.04,26570.0,54.5919,54.6759,54.5583,54.6507,26570.0
2017-06-20 10:50:00,65.05,65.05,64.92,64.95,16091.0,54.6591,54.6591,54.5499,54.5751,16091.0
2017-06-20 10:55:00,64.95,65.03,64.94,65.03,10916.0,54.5751,54.6423,54.5667,54.6423,10916.0
2017-06-20 11:00:00,65.03,65.03,64.89,64.89,26458.0,54.6423,54.6423,54.5246,54.5246,26458.0
2017-06-20 11:05:00,64.9,64.97,64.9,64.97,11725.0,54.533,54.5919,54.533,54.5919,11725.0
2017-06-20 11:10:00,64.96,64.98,64.92,64.97,16372.0,54.5835,54.6003,54.5499,54.5919,16372.0
2017-06-20 11:15:00,64.96,64.97,64.92,64.97,23708.0,54.5835,54.5919,54.5499,54.5919,23708.0
2017-06-20 11:20:00,64.96,64.97,64.91,64.94,25649.0,54.5835,54.5919,54.5414,54.5667,25649.0
2017-06-20 11:25:00,64.94,64.94,64.83,64.85,20300.0,54.5667,54.5667,54.4742,54.491,20300.0
2017-06-20 11:30:00,64.85,64.87,64.78,64.83,32778.0,54.491,54.5078,54.4322,54.4742,32778.0
2017-06-20 11:35:00,64.84,64.84,64.79,64.8,30998.0,54.4826,54.4826,54.4406,54.449,30998.0
2017-06-20 11:40:00,64.82,64.88,64.8,64.88,12642.0,54.4658,54.5162,54.449,54.5162,12642.0
2017-06-20 11:45:00,64.87,64.91,64.83,64.89,25807.0,54.5078,54.5414,54.4742,54.5246,25807.0
2017-06-20 11:50:00,64.89,64.94,64.88,64.92,30670.0,54.5246,54.5667,54.5162,54.5499,30670.0
2017-06-20 11:55:00,64.92,64.92,64.85,64.87,24036.0,54.5499,54.5499,54.491,54.5078,24036.0
2017-06-20 12:00:00,64.87,64.88,64.82,64.88,22389.0,54.5078,54.5162,54.4658,54.5162,22389.0
2017-06-20 12:05:00,64.87,64.87,64.8,64.84,13421.0,54.5078,54.5078,54.449,54.4826,13421.0
2017-06-20 12:10:00,64.84,64.87,64.83,64.83,17780.0,54.4826,54.5078,54.4742,54.4742,17780.0
2017-06-20 12:15:00,64.82,64.83,64.72,64.8,41096.0,54.4658,54.4742,54.3818,54.449,41096.0
2017-06-20 12:20:00,64.8,64.82,64.73,64.77,56883.0,54.449,54.4658,54.3902,54.4238,56883.0
2017-06-20 12:25:00,64.78,64.83,64.73,64.76,27835.0,54.4322,54.4742,54.3902,54.4154,27835.0
2017-06-20 12:30:00,64.77,64.81,64.76,64.78,12446.0,54.4238,54.4574,54.4154,54.4322,12446.0
2017-06-20 12:35:00,64.78,64.78,64.73,64.75,71881.0,54.4322,54.4322,54.3902,54.407,71881.0
2017-06-20 12:40:00,64.74,64.82,64.74,64.78,21416.0,54.3986,54.4658,54.3986,54.4322,21416.0
2017-06-20 12:45:00,64.78,64.79,64.72,64.72,18551.0,54.4322,54.4406,54.3818,54.3818,18551.0
2017-06-20 12:50:00,64.73,64.73,64.68,64.69,13362.0,54.3902,54.3902,54.3482,54.3566,13362.0
2017-06-20 12:55:00,64.68,64.71,64.63,64.65,19625.0,54.3482,54.3734,54.3062,54.323,19625.0
2017-06-20 13:00:00,64.64,64.66,64.61,64.61,20085.0,54.3146,54.3314,54.2894,54.2894,20085.0
2017-06-20 13:05:00,64.6,64.61,64.51,64.54,61606.0,54.281,54.2894,54.2053,54.2306,61606.0
2017-06-20 13:10:00,64.54,64.6,64.53,64.56,27761.0,54.2306,54.281,54.2221,54.2474,27761.0
2017-06-20 13:15:00,64.56,64.6,64.55,64.56,21495.0,54.2474,54.281,54.239,54.2474,21495.0
2017-06-20 13:20:00,64.56,64.59,64.52,64.58,20931.0,54.2474,54.2726,54.2137,54.2642,20931.0
2017-06-20 13:25:00,64.57,64.57,64.46,64.5,42018.0,54.2558,54.2558,54.1633,54.1969,42018.0
2017-06-20 13:30:00,64.5,64.57,64.49,64.56,17310.0,54.1969,54.2558,54.1885,54.2474,17310.0
2017-06-20 13:35:00,64.56,64.58,64.51,64.52,20731.0,54.2474,54.2642,54.2053,54.2137,20731.0
2017-06-20 13:40:00,64.51,64.53,64.49,64.52,26541.0,54.2053,54.2221,54.1885,54.2137,26541.0
2017-06-20 13:45:00,64.52,64.53,64.48,64.51,36777.0,54.2137,54.2221,54.1801,54.2053,36777.0
2017-06-20 13:50:00,64.5,64.57,64.49,64.56,33670.0,54.1969,54.2558,54.1885,54.2474,33670.0
2017-06-20 13:55:00,64.57,64.57,64.55,64.55,11700.0,54.2558,54.2558,54.239,54.239,11700.0
2017-06-20 14:00:00,64.55,64.57,64.52,64.52,14823.0,54.239,54.2558,54.2137,54.2137,14823.0
2017-06-20 14:05:00,64.52,64.52,64.49,64.5,30245.0,54.2137,54.2137,54.1885,54.1969,30245.0
2017-06-20 14:10:00,64.5,64.52,64.49,64.5,26199.0,54.1969,54.2137,54.1885,54.1969,26199.0
2017-06-20 14:15:00,64.5,64.52,64.43,64.43,29465.0,54.1969,54.2137,54.1381,54.1381,29465.0
2017-06-20 14:20:00,64.43,64.44,64.35,64.39,48909.0,54.1381,54.1465,54.0709,54.1045,48909.0
2017-06-20 14:25:00,64.39,64.43,64.33,64.35,24415.0,54.1045,54.1381,54.0541,54.0709,24415.0
2017-06-20 14:30:00,64.34,64.42,64.32,64.38,20077.0,54.0625,54.1297,54.0457,54.0961,20077.0
2017-06-20 14:35:00,64.39,64.48,64.37,64.47,34850.0,54.1045,54.1801,54.0877,54.1717,34850.0
2017-06-20 14:40:00,64.47,64.54,64.45,64.51,21114.0,54.1717,54.2306,54.1549,54.2053,21114.0
2017-06-20 14:45:00,64.5,64.58,64.49,64.55,18712.0,54.1969,54.2642,54.1885,54.239,18712.0
2017-06-20 14:50:00,64.55,64.58,64.52,64.56,20848.0,54.239,54.2642,54.2137,54.2474,20848.0
2017-06-20 14:55:00,64.55,64.59,64.55,64.58,13196.0,54.239,54.2726,54.239,54.2642,13196.0
2017-06-20 15:00:00,64.58,64.69,64.57,64.66,24022.0,54.2642,54.3566,54.2558,54.3314,24022.0
2017-06-20 15:05:00,64.65,64.66,64.55,64.58,20960.0,54.323,54.3314,54.239,54.2642,20960.0
2017-06-20 15:10:00,64.59,64.68,64.59,64.67,20718.0,54.2726,54.3482,54.2726,54.3398,20718.0
2017-06-20 15:15:00,64.67,64.73,64.66,64.67,17383.0,54.3398,54.3902,54.3314,54.3398,17383.0
2017-06-20 15:20:00,64.67,64.68,64.65,64.65,14322.0,54.3398,54.3482,54.323,54.323,14322.0
2017-06-20 15:25:00,64.65,64.69,64.59,64.66,33956.0,54.323,54.3566,54.2726,54.3314,33956.0
2017-06-20 15:30:00,64.66,64.66,64.56,64.63,35586.0,54.3314,54.3314,54.2474,54.3062,35586.0
2017-06-20 15:35:00,64.62,64.67,64.55,64.64,42747.0,54.2978,54.3398,54.239,54.3146,42747.0
2017-06-20 15:40:00,64.64,64.68,64.57,64.57,57573.0,54.3146,54.3482,54.2558,54.2558,57573.0
2017-06-20 15:45:00,64.58,64.62,64.52,64.54,53519.0,54.2642,54.2978,54.2137,54.2306,53519.0
2017-06-20 15:50:00,64.54,64.59,64.53,64.58,71034.0,54.2306,54.2726,54.2221,54.2642,71034.0
2017-06-20 15:55:00,64.58,64.64,64.57,64.61,136045.0,54.2642,54.3146,54.2558,54.2894,136045.0
2017-06-21 09:30:00,64.39,64.59,64.27,64.47,92213.0,54.1045,54.2726,54.0037,54.1717,92213.0
2017-06-21 09:35:00,64.45,64.55,64.3,64.52,53727.0,54.1549,54.239,54.0289,54.2137,53727.0
2017-06-21 09:40:00,64.5,64.7,64.47,64.69,56264.0,54.1969,54.365,54.1717,54.3566,56264.0
2017-06-21 09:45:00,64.68,64.72,64.61,64.63,9993.0,54.3482,54.3818,54.2894,54.3062,9993.0
2017-06-21 09:50:00,64.63,64.64,64.55,64.59,10637.0,54.3062,54.3146,54.239,54.2726,10637.0
2017-06-21 09:55:00,64.56,64.59,64.42,64.44,15446.0,54.2474,54.2726,54.1297,54.1465,15446.0
2017-06-21 10:00:00,64.47,64.57,64.39,64.43,39075.0,54.1717,54.2558,54.1045,54.1381,39075.0
2017-06-21 10:05:00,64.45,64.5,64.45,64.48,22637.0,54.1549,54.1969,54.1549,54.1801,22637.0
2017-06-21 10:10:00,64.48,64.5,64.42,64.44,11754.0,54.1801,54.1969,54.1297,54.1465,11754.0
2017-06-21 10:15:00,64.45,64.55,64.43,64.5,13407.0,54.1549,54.239,54.1381,54.1969,13407.0
2017-06-21 10:20:00,64.5,64.55,64.48,64.49,14662.0,54.1969,54.239,54.1801,54.1885,14662.0
2017-06-21 10:25:00,64.51,64.54,64.5,64.51,9658.0,54.2053,54.2306,54.1969,54.2053,9658.0
2017-06-21 10:30:00,64.52,64.6,64.52,64.57,10736.0,54.2137,54.281,54.2137,54.2558,10736.0
2017-06-21 10:35:00,64.58,64.62,64.5,64.58,19779.0,54.2642,54.2978,54.1969,54.2642,19779.0
2017-06-21 10:40:00,64.59,64.69,64.55,64.63,17817.0,54.2726,54.3566,54.239,54.3062,17817.0
2017-06-21 10:45:00,64.65,64.65,64.57,64.58,16670.0,54.323,54.323,54.2558,54.2642,16670.0
2017-06-21 10:50:00,64.58,64.61,64.53,64.55,17071.0,54.2642,54.2894,54.2221,54.239,17071.0
2017-06-21 10:55:00,64.53,64.57,64.48,64.53,18945.0,54.2221,54.2558,54.1801,54.2221,18945.0
2017-06-21 11:00:00,64.53,64.56,64.44,64.46,14663.0,54.2221,54.2474,54.1465,54.1633,14663.0
2017-06-21 11:05:00,64.47,64.53,64.47,64.52,16390.0,54.1717,54.2221,54.1717,54.2137,16390.0
2017-06-21 11:10:00,64.53,64.59,64.49,64.54,16035.0,54.2221,54.2726,54.1885,54.2306,16035.0
2017-06-21 11:15:00,64.54,64.55,64.49,64.5,9883.0,54.2306,54.239,54.1885,54.1969,9883.0
2017-06-21 11:20:00,64.5,64.57,64.5,64.52,14575.0,54.1969,54.2558,54.1969,54.2137,14575.0
2017-06-21 11:25:00,64.53,64.53,64.47,64.48,12439.0,54.2221,54.2221,54.1717,54.1801,12439.0
2017-06-21 11:30:00,64.49,64.54,64.45,64.48,12270.0,54.1885,54.2306,54.1549,54.1801,12270.0
2017-06-21 11:35:00,64.49,64.49,64.35,64.38,16868.0,54.1885,54.1885,54.0709,54.0961,16868.0
2017-06-21 11:40:00,64.38,64.46,64.37,64.46,12180.0,54.0961,54.1633,54.0877,54.1633,12180.0
2017-06-21 11:45:00,64.48,64.49,64.41,64.43,8868.0,54.1801,54.1885,54.1213,54.1381,8868.0
2017-06-21 11:50:00,64.43,64.45,64.42,64.43,9177.0,54.1381,54.1549,54.1297,54.1381,9177.0
2017-06-21 11:55:00,64.44,64.51,64.42,64.51,23786.0,54.1465,54.2053,54.1297,54.2053,23786.0
2017-06-21 12:00:00,64.51,64.51,64.45,64.45,15702.0,54.2053,54.2053,54.1549,54.1549,15702.0
2017-06-21 12:05:00,64.45,64.51,64.43,64.51,15330.0,54.1549,54.2053,54.1381,54.2053,15330.0
2017-06-21 12:10:00,64.52,64.53,64.48,64.48,12976.0,54.2137,54.2221,54.1801,54.1801,12976.0
2017-06-21 12:15:00,64.49,64.53,64.48,64.49,10340.0,54.1885,54.2221,54.1801,54.1885,10340.0
2017-06-21 12:20:00,64.5,64.57,64.5,64.53,10523.0,54.1969,54.2558,54.1969,54.2221,10523.0
2017-06-21 12:25:00,64.54,64.59,64.54,64.57,11122.0,54.2306,54.2726,54.2306,54.2558,11122.0
2017-06-21 12:30:00,64.57,64.61,64.56,64.56,10135.0,54.2558,54.2894,54.2474,54.2474,10135.0
2017-06-21 12:35:00,64.57,64.57,64.52,64.54,11323.0,54.2558,54.2558,54.2137,54.2306,11323.0
2017-06-21 12:40:00,64.53,64.57,64.52,64.53,9000.0,54.2221,54.2558,54.2137,54.2221,9000.0
2017-06-21 12:45:00,64.55,64.55,64.49,64.52,7016.0,54.239,54.239,54.1885,54.2137,7016.0
2017-06-21 12:50:00,64.51,64.56,64.5,64.56,11288.0,54.2053,54.2474,54.1969,54.2474,11288.0
2017-06-21 12:55:00,64.54,64.55,64.44,64.47,9401.0,54.2306,54.239,54.1465,54.1717,9401.0
2017-06-21 13:00:00,64.47,64.52,64.44,64.49,7291.0,54.1717,54.2137,54.1465,54.1885,7291.0
2017-06-21 13:05:00,64.48,64.49,64.46,64.47,10235.0,54.1801,54.1885,54.1633,54.1717,10235.0
2017-06-21 13:10:00,64.47,64.52,64.45,64.52,15870.0,54.1717,54.2137,54.1549,54.2137,15870.0
2017-06-21 13:15:00,64.51,64.59,64.51,64.55,11101.0,54.2053,54.2726,54.2053,54.239,11101.0
2017-06-21 13:20:00,64.55,64.57,64.5,64.54,6094.0,54.239,54.2558,54.1969,54.2306,6094.0
2017-06-21 13:25:00,64.54,64.55,64.53,64.55,3205.0,54.2306,54.239,54.2221,54.239,3205.0
2017-06-21 13:30:00,64.55,64.56,64.52,64.54,5512.0,54.239,54.2474,54.2137,54.2306,5512.0
2017-06-21 13:35:00,64.54,64.56,64.51,64.52,5736.0,54.2306,54.2474,54.2053,54.2137,5736.0
2017-06-21 13:40:00,64.54,64.54,64.47,64.47,6526.0,54.2306,54.2306,54.1717,54.1717,6526.0
2017-06-21 13:45:00,64.47,64.48,64.44,64.47,5368.0,54.1717,54.1801,54.1465,54.1717,5368.0
2017-06-21 13:50:00,64.48,64.48,64.41,64.41,15280.0,54.1801,54.1801,54.1213,54.1213,15280.0
2017-06-21 13:55:00,64.41,64.41,64.37,64.38,25384.0,54.1213,54.1213,54.0877,54.0961,25384.0
2017-06-21 14:00:00,64.37,64.45,64.34,64.34,24226.0,54.0877,54.1549,54.0625,54.0625,24226.0
2017-06-21 14:05:00,64.33,64.4,64.27,64.39,8882.0,54.0541,54.1129,54.0037,54.1045,8882.0
2017-06-21 14:10:00,64.39,64.43,64.38,64.41,5100.0,54.1045,54.1381,54.0961,54.1213,5100.0
2017-06-21 14:15:00,64.39,64.44,64.39,64.4,5397.0,54.1045,54.1465,54.1045,54.1129,5397.0
2017-06-21 14:20:00,64.39,64.4,64.36,64.38,4203.0,54.1045,54.1129,54.0793,54.0961,4203.0
2017-06-21 14:25:00,64.38,64.38,64.32,64.32,4065.0,54.0961,54.0961,54.0457,54.0457,4065.0
2017-06-21 14:30:00,64.3,64.36,64.27,64.35,16365.0,54.0289,54.0793,54.0037,54.0709,16365.0
2017-06-21 14:35:00,64.35,64.43,64.33,64.4,6522.0,54.0709,54.1381,54.0541,54.1129,6522.0
2017-06-21 14:40:00,64.41,64.44,64.36,64.39,8306.0,54.1213,54.1465,54.0793,54.1045,8306.0
2017-06-21 14:45:00,64.38,64.43,64.38,64.4,2798.0,54.0961,54.1381,54.0961,54.1129,2798.0
2017-06-21 14:50:00,64.39,64.42,64.37,64.41,6073.0,54.1045,54.1297,54.0877,54.1213,6073.0
2017-06-21 14:55:00,64.4,64.41,64.39,64.4,4006.0,54.1129,54.1213,54.1045,54.1129,4006.0
2017-06-21 15:00:00,64.39,64.39,64.32,64.36,6720.0,54.1045,54.1045,54.0457,54.0793,6720.0
2017-06-21 15:05:00,64.37,64.42,64.37,64.41,7501.0,54.0877,54.1297,54.0877,54.1213,7501.0
2017-06-21 15:10:00,64.44,64.44,64.38,64.38,11087.0,54.1465,54.1465,54.0961,54.0961,11087.0
2017-06-21 15:15:00,64.39,64.41,64.37,64.4,8245.0,54.1045,54.1213,54.0877,54.1129,8245.0
2017-06-21 15:20:00,64.4,64.41,64.39,64.4,9227.0,54.1129,54.1213,54.1045,54.1129,9227.0
2017-06-21 15:25:00,64.4,64.48,64.4,64.46,13296.0,54.1129,54.1801,54.1129,54.1633,13296.0
2017-06-21 15:30:00,64.47,64.47,64.41,64.45,18317.0,54.1717,54.1717,54.1213,54.1549,18317.0
2017-06-21 15:35:00,64.44,64.45,64.42,64.42,19494.0,54.1465,54.1549,54.1297,54.1297,19494.0
2017-06-21 15:40:00,64.41,64.47,64.41,64.46,16467.0,54.1213,54.1717,54.1213,54.1633,16467.0
2017-06-21 15:45:00,64.46,64.51,64.45,64.51,43301.0,54.1633,54.2053,54.1549,54.2053,43301.0
2017-06-21 15:50:00,64.51,64.55,64.47,64.53,52356.0,54.2053,54.239,54.1717,54.2221,52356.0
2017-06-21 15:55:00,64.53,64.59,64.5,64.56,66923.0,54.2221,54.2726,54.1969,54.2474,66923.0
2017-06-22 09:30:00,64.61,64.68,64.52,64.66,34740.0,54.2894,54.3482,54.2137,54.3314,34740.0
2017-06-22 09:35:00,64.66,64.68,64.5,64.62,18530.0,54.3314,54.3482,54.1969,54.2978,18530.0
2017-06-22 09:40:00,64.61,64.65,64.52,64.6,11515.0,54.2894,54.323,54.2137,54.281,11515.0
2017-06-22 09:45:00,64.6,64.69,64.55,64.56,6903.0,54.281,54.3566,54.239,54.2474,6903.0
2017-06-22 09:50:00,64.56,64.6,64.48,64.48,13650.0,54.2474,54.281,54.1801,54.1801,13650.0
2017-06-22 09:55:00,64.48,64.51,64.42,64.44,8962.0,54.1801,54.2053,54.1297,54.1465,8962.0
2017-06-22 10:00:00,64.44,64.44,64.29,64.34,10520.0,54.1465,54.1465,54.0205,54.0625,10520.0
2017-06-22 10:05:00,64.33,64.34,64.2,64.23,14609.0,54.0541,54.0625,53.9449,53.9701,14609.0
2017-06-22 10:10:00,64.24,64.29,64.21,64.27,13727.0,53.9785,54.0205,53.9533,54.0037,13727.0
2017-06-22 10:15:00,64.28,64.29,64.21,64.29,9490.0,54.0121,54.0205,53.9533,54.0205,9490.0
2017-06-22 10:20:00,64.28,64.28,64.16,64.25,10188.0,54.0121,54.0121,53.9113,53.9869,10188.0
2017-06-22 10:25:00,64.25,64.38,64.24,64.34,13382.0,53.9869,54.0961,53.9785,54.0625,13382.0
2017-06-22 10:30:00,64.33,64.37,64.28,64.3,20252.0,54.0541,54.0877,54.0121,54.0289,20252.0
2017-06-22 10:35:00,64.32,64.46,64.32,64.45,17284.0,54.0457,54.1633,54.0457,54.1549,17284.0
2017-06-22 10:40:00,64.46,64.57,64.46,64.57,15584.0,54.1633,54.2558,54.1633,54.2558,15584.0
2017-06-22 10:45:00,64.56,64.57,64.49,64.55,10282.0,54.2474,54.2558,54.1885,54.239,10282.0
2017-06-22 10:50:00,64.54,64.57,64.47,64.49,7006.0,54.2306,54.2558,54.1717,54.1885,7006.0
2017-06-22 10:55:00,64.51,64.53,64.47,64.47,8535.0,54.2053,54.2221,54.1717,54.1717,8535.0
2017-06-22 11:00:00,64.46,64.51,64.43,64.47,8777.0,54.1633,54.2053,54.1381,54.1717,8777.0
2017-06-22 11:05:00,64.47,64.49,64.35,64.36,10303.0,54.1717,54.1885,54.0709,54.0793,10303.0
2017-06-22 11:10:00,64.37,64.41,64.35,64.37,7556.0,54.0877,54.1213,54.0709,54.0877,7556.0
2017-06-22 11:15:00,64.36,64.37,64.32,64.33,6610.0,54.0793,54.0877,54.0457,54.0541,6610.0
2017-06-22 11:20:00,64.33,64.36,64.32,64.36,7283.0,54.0541,54.0793,54.0457,54.0793,7283.0
2017-06-22 11:25:00,64.36,64.37,64.33,64.36,5290.0,54.0793,54.0877,54.0541,54.0793,5290.0
2017-06-22 11:30:00,64.36,64.36,64.29,64.33,7123.0,54.0793,54.0793,54.0205,54.0541,7123.0
2017-06-22 11:35:00,64.32,64.33,64.28,64.3,4600.0,54.0457,54.0541,54.0121,54.0289,4600.0
2017-06-22 11:40:00,64.3,64.33,64.28,64.3,9216.0,54.0289,54.0541,54.0121,54.0289,9216.0
2017-06-22 11:45:00,64.3,64.34,64.28,64.33,6070.0,54.0289,54.0625,54.0121,54.0541,6070.0
2017-06-22 11:50:00,64.34,64.36,64.33,64.34,8714.0,54.0625,54.0793,54.0541,54.0625,8714.0
2017-06-22 11:55:00,64.34,64.39,64.34,64.39,11028.0,54.0625,54.1045,54.0625,54.1045,11028.0
2017-06-22 12:00:00,64.4,64.43,64.35,64.36,9102.0,54.1129,54.1381,54.0709,54.0793,9102.0
2017-06-22 12:05:00,64.35,64.37,64.29,64.3,7682.0,54.0709,54.0877,54.0205,54.0289,7682.0
2017-06-22 12:10:00,64.3,64.34,64.3,64.32,2800.0,54.0289,54.0625,54.0289,54.0457,2800.0
2017-06-22 12:15:00,64.33,64.34,64.3,64.34,7341.0,54.0541,54.0625,54.0289,54.0625,7341.0
2017-06-22 12:20:00,64.35,64.39,64.34,64.36,2661.0,54.0709,54.1045,54.0625,54.0793,2661.0
2017-06-22 12:25:00,64.35,64.36,64.35,64.36,1186.0,54.0709,54.0793,54.0709,54.0793,1186.0
2017-06-22 12:30:00,64.35,64.4,64.35,64.38,6726.0,54.0709,54.1129,54.0709,54.0961,6726.0
2017-06-22 12:35:00,64.39,64.47,64.38,64.47,7491.0,54.1045,54.1717,54.0961,54.1717,7491.0
2017-06-22 12:40:00,64.47,64.47,64.44,64.47,4233.0,54.1717,54.1717,54.1465,54.1717,4233.0
2017-06-22 12:45:00,64.48,64.5,64.46,64.47,8534.0,54.1801,54.1969,54.1633,54.1717,8534.0
2017-06-22 12:50:00,64.46,64.53,64.46,64.51,5760.0,54.1633,54.2221,54.1633,54.2053,5760.0
2017-06-22 12:55:00,64.5,64.53,64.47,64.52,5803.0,54.1969,54.2221,54.1717,54.2137,5803.0
2017-06-22 13:00:00,64.51,64.51,64.47,64.48,1250.0,54.2053,54.2053,54.1717,54.1801,1250.0
2017-06-22 13:05:00,64.49,64.49,64.49,64.49,1610.0,54.1885,54.1885,54.1885,54.1885,1610.0
2017-06-22 13:10:00,64.48,64.51,64.46,64.49,5676.0,54.1801,54.2053,54.1633,54.1885,5676.0
2017-06-22 13:15:00,64.49,64.52,64.49,64.52,1700.0,54.1885,54.2137,54.1885,54.2137,1700.0
2017-06-22 13:20:00,64.52,64.54,64.47,64.5,8557.0,54.2137,54.2306,54.1717,54.1969,8557.0
2017-06-22 13:25:00,64.5,64.54,64.48,64.54,5726.0,54.1969,54.2306,54.1801,54.2306,5726.0
2017-06-22 13:30:00,64.54,64.56,64.52,64.54,3260.0,54.2306,54.2474,54.2137,54.2306,3260.0
2017-06-22 13:35:00,64.54,64.58,64.52,64.56,7533.0,54.2306,54.2642,54.2137,54.2474,7533.0
2017-06-22 13:40:00,64.55,64.57,64.53,64.55,5714.0,54.239,54.2558,54.2221,54.239,5714.0
2017-06-22 13:45:00,64.55,64.6,64.55,64.57,6039.0,54.239,54.281,54.239,54.2558,6039.0
2017-06-22 13:50:00,64.57,64.61,64.56,64.61,3941.0,54.2558,54.2894,54.2474,54.2894,3941.0
2017-06-22 13:55:00,64.6,64.61,64.58,64.61,5110.0,54.281,54.2894,54.2642,54.2894,5110.0
2017-06-22 14:00:00,64.59,64.6,64.57,64.59,4103.0,54.2726,54.281,54.2558,54.2726,4103.0
2017-06-22 14:05:00,64.58,64.62,64.58,64.59,4754.0,54.2642,54.2978,54.2642,54.2726,4754.0
2017-06-22 14:10:00,64.58,64.61,64.55,64.58,6946.0,54.2642,54.2894,54.239,54.2642,6946.0
2017-06-22 14:15:00,64.59,64.6,64.55,64.55,3926.0,54.2726,54.281,54.239,54.239,3926.0
2017-06-22 14:20:00,64.55,64.56,64.51,64.55,16037.0,54.239,54.2474,54.2053,54.239,16037.0
2017-06-22 14:25:00,64.55,64.58,64.54,64.55,10426.0,54.239,54.2642,54.2306,54.239,10426.0
2017-06-22 14:30:00,64.55,64.55,64.53,64.54,3666.0,54.239,54.239,54.2221,54.2306,3666.0
2017-06-22 14:35:00,64.53,64.54,64.46,64.49,15352.0,54.2221,54.2306,54.1633,54.1885,15352.0
2017-06-22 14:40:00,64.48,64.53,64.47,64.53,5673.0,54.1801,54.2221,54.1717,54.2221,5673.0
2017-06-22 14:45:00,64.53,64.54,64.51,64.51,7530.0,54.2221,54.2306,54.2053,54.2053,7530.0
2017-06-22 14:50:00,64.52,64.54,64.5,64.5,10990.0,54.2137,54.2306,54.1969,54.1969,10990.0
2017-06-22 14:55:00,64.51,64.56,64.51,64.54,9280.0,54.2053,54.2474,54.2053,54.2306,9280.0
2017-06-22 15:00:00,64.54,64.57,64.52,64.53,13355.0,54.2306,54.2558,54.2137,54.2221,13355.0
2017-06-22 15:05:00,64.53,64.57,64.53,64.55,7501.0,54.2221,54.2558,54.2221,54.239,7501.0
2017-06-22 15:10:00,64.54,64.55,64.51,64.52,9666.0,54.2306,54.239,54.2053,54.2137,9666.0
2017-06-22 15:15:00,64.53,64.58,64.53,64.56,8537.0,54.2221,54.2642,54.2221,54.2474,8537.0
2017-06-22 15:20:00,64.56,64.57,64.51,64.53,16764.0,54.2474,54.2558,54.2053,54.2221,16764.0
2017-06-22 15:25:00,64.53,64.54,64.51,64.54,7336.0,54.2221,54.2306,54.2053,54.2306,7336.0
2017-06-22 15:30:00,64.53,64.54,64.46,64.46,17888.0,54.2221,54.2306,54.1633,54.1633,17888.0
2017-06-22 15:35:00,64.47,64.5,64.43,64.44,25103.0,54.1717,54.1969,54.1381,54.1465,25103.0
2017-06-22 15:40:00,64.44,64.44,64.36,64.37,27637.0,54.1465,54.1465,54.0793,54.0877,27637.0
2017-06-22 15:45:00,64.38,64.46,64.37,64.42,33435.0,54.0961,54.1633,54.0877,54.1297,33435.0
2017-06-22 15:50:00,64.42,64.43,64.35,64.39,52536.0,54.1297,54.1381,54.0709,54.1045,52536.0
2017-06-22 15:55:00,64.39,64.42,64.34,64.36,142804.0,54.1045,54.1297,54.0625,54.0793,142804.0
2017-06-23 09:30:00,64.3,64.3,63.81,63.88,76935.0,54.0289,54.0289,53.6172,53.676,76935.0
2017-06-23 09:35:00,63.9,64.05,63.8,64.05,38891.0,53.6928,53.8188,53.6088,53.8188,38891.0
2017-06-23 09:40:00,64.06,64.2,63.9,63.94,33977.0,53.8272,53.9449,53.6928,53.7264,33977.0
2017-06-23 09:45:00,63.93,63.95,63.81,63.84,23616.0,53.718,53.7348,53.6172,53.6424,23616.0
2017-06-23 09:50:00,63.82,63.99,63.77,63.91,58114.0,53.6256,53.7684,53.5836,53.7012,58114.0
2017-06-23 09:55:00,63.9,63.93,63.78,63.85,41136.0,53.6928,53.718,53.592,53.6508,41136.0
2017-06-23 10:00:00,63.84,63.89,63.78,63.89,33179.0,53.6424,53.6844,53.592,53.6844,33179.0
2017-06-23 10:05:00,63.89,64.06,63.87,64.05,41920.0,53.6844,53.8272,53.6676,53.8188,41920.0
2017-06-23 10:10:00,64.04,64.12,63.94,63.95,42404.0,53.8104,53.8776,53.7264,53.7348,42404.0
2017-06-23 10:15:00,63.96,64.01,63.92,63.98,32093.0,53.7432,53.7852,53.7096,53.76,32093.0
2017-06-23 10:20:00,63.99,64.17,63.97,64.14,26170.0,53.7684,53.9197,53.7516,53.8944,26170.0
2017-06-23 10:25:00,64.13,64.22,64.09,64.15,23771.0,53.886,53.9617,53.8524,53.9029,23771.0
2017-06-23 10:30:00,64.15,64.42,64.13,64.37,25219.0,53.9029,54.1297,53.886,54.0877,25219.0
2017-06-23 10:35:00,64.37,64.47,64.31,64.45,12650.0,54.0877,54.1717,54.0373,54.1549,12650.0
2017-06-23 10:40:00,64.46,64.47,64.42,64.46,13549.0,54.1633,54.1717,54.1297,54.1633,13549.0
2017-06-23 10:45:00,64.44,64.48,64.4,64.47,7107.0,54.1465,54.1801,54.1129,54.1717,7107.0
2017-06-23 10:50:00,64.46,64.52,64.43,64.46,13101.0,54.1633,54.2137,54.1381,54.1633,13101.0
2017-06-23 10:55:00,64.45,64.47,64.38,64.38,5445.0,54.1549,54.1717,54.0961,54.0961,5445.0
2017-06-23 11:00:00,64.4,64.44,64.36,64.41,7987.0,54.1129,54.1465,54.0793,54.1213,7987.0
2017-06-23 11:05:00,64.41,64.43,64.36,64.37,16099.0,54.1213,54.1381,54.0793,54.0877,16099.0
2017-06-23 11:10:00,64.37,64.42,64.37,64.39,14309.0,54.0877,54.1297,54.0877,54.1045,14309.0
2017-06-23 11:15:00,64.38,64.42,64.37,64.42,14724.0,54.0961,54.1297,54.0877,54.1297,14724.0
2017-06-23 11:20:00,64.43,64.52,64.43,64.49,11422.0,54.1381,54.2137,54.1381,54.1885,11422.0
2017-06-23 11:25:00,64.48,64.49,64.34,64.34,13706.0,54.1801,54.1885,54.0625,54.0625,13706.0
2017-06-23 11:30:00,64.36,64.48,64.36,64.47,11452.0,54.0793,54.1801,54.0793,54.1717,11452.0
2017-06-23 11:35:00,64.45,64.47,64.4,64.44,9788.0,54.1549,54.1717,54.1129,54.1465,9788.0
2017-06-23 11:40:00,64.46,64.47,64.42,64.44,12890.0,54.1633,54.1717,54.1297,54.1465,12890.0
2017-06-23 11:45:00,64.42,64.45,64.38,64.44,8478.0,54.1297,54.1549,54.0961,54.1465,8478.0
2017-06-23 11:50:00,64.43,64.5,64.42,64.48,3177.0,54.1381,54.1969,54.1297,54.1801,3177.0
2017-06-23 11:55:00,64.47,64.49,64.43,64.45,7526.0,54.1717,54.1885,54.1381,54.1549,7526.0
2017-06-23 12:00:00,64.45,64.49,64.44,64.48,3203.0,54.1549,54.1885,54.1465,54.1801,3203.0
2017-06-23 12:05:00,64.49,64.49,64.47,64.48,6923.0,54.1885,54.1885,54.1717,54.1801,6923.0
2017-06-23 12:10:00,64.49,64.49,64.48,64.49,7250.0,54.1885,54.1885,54.1801,54.1885,7250.0
2017-06-23 12:15:00,64.49,64.49,64.48,64.49,11725.0,54.1885,54.1885,54.1801,54.1885,11725.0
2017-06-23 12:20:00,64.49,64.65,64.49,64.6,24546.0,54.1885,54.323,54.1885,54.281,24546.0
2017-06-23 12:25:00,64.6,64.65,64.59,64.64,11441.0,54.281,54.323,54.2726,54.3146,11441.0
2017-06-23 12:30:00,64.64,64.65,64.62,64.62,9652.0,54.3146,54.323,54.2978,54.2978,9652.0
2017-06-23 12:35:00,64.62,64.64,64.61,64.64,6918.0,54.2978,54.3146,54.2894,54.3146,6918.0
2017-06-23 12:40:00,64.64,64.65,64.62,64.64,12748.0,54.3146,54.323,54.2978,54.3146,12748.0
2017-06-23 12:45:00,64.65,64.7,64.61,64.69,17903.0,54.323,54.365,54.2894,54.3566,17903.0
2017-06-23 12:50:00,64.7,64.71,64.66,64.66,9926.0,54.365,54.3734,54.3314,54.3314,9926.0
2017-06-23 12:55:00,64.65,64.71,64.65,64.66,11514.0,54.323,54.3734,54.323,54.3314,11514.0
2017-06-23 13:00:00,64.67,64.68,64.65,64.67,4554.0,54.3398,54.3482,54.323,54.3398,4554.0
2017-06-23 13:05:00,64.67,64.69,64.66,64.67,8471.0,54.3398,54.3566,54.3314,54.3398,8471.0
2017-06-23 13:10:00,64.68,64.72,64.67,64.71,7313.0,54.3482,54.3818,54.3398,54.3734,7313.0
2017-06-23 13:15:00,64.71,64.72,64.7,64.72,9858.0,54.3734,54.3818,54.365,54.3818,9858.0
2017-06-23 13:20:00,64.73,64.76,64.72,64.73,16324.0,54.3902,54.4154,54.3818,54.3902,16324.0
2017-06-23 13:25:00,64.75,64.79,64.74,64.75,7283.0,54.407,54.4406,54.3986,54.407,7283.0
2017-06-23 13:30:00,64.76,64.8,64.73,64.77,26297.0,54.4154,54.449,54.3902,54.4238,26297.0
2017-06-23 13:35:00,64.77,64.77,64.71,64.75,12056.0,54.4238,54.4238,54.3734,54.407,12056.0
2017-06-23 13:40:00,64.76,64.8,64.74,64.8,5693.0,54.4154,54.449,54.3986,54.449,5693.0
2017-06-23 13:45:00,64.79,64.8,64.74,64.77,8890.0,54.4406,54.449,54.3986,54.4238,8890.0
2017-06-23 13:50:00,64.77,64.8,64.75,64.76,8030.0,54.4238,54.449,54.407,54.4154,8030.0
2017-06-23 13:55:00,64.77,64.81,64.75,64.75,8112.0,54.4238,54.4574,54.407,54.407,8112.0
2017-06-23 14:00:00,64.75,64.81,64.74,64.75,8445.0,54.407,54.4574,54.3986,54.407,8445.0
2017-06-23 14:05:00,64.77,64.78,64.74,64.77,10644.0,54.4238,54.4322,54.3986,54.4238,10644.0
2017-06-23 14:10:00,64.77,64.83,64.76,64.83,12413.0,54.4238,54.4742,54.4154,54.4742,12413.0
2017-06-23 14:15:00,64.83,64.83,64.78,64.79,13658.0,54.4742,54.4742,54.4322,54.4406,13658.0
2017-06-23 14:20:00,64.79,64.83,64.76,64.77,14058.0,54.4406,54.4742,54.4154,54.4238,14058.0
2017-06-23 14:25:00,64.78,64.82,64.77,64.81,9510.0,54.4322,54.4658,54.4238,54.4574,9510.0
2017-06-23 14:30:00,64.81,64.81,64.76,64.81,16767.0,54.4574,54.4574,54.4154,54.4574,16767.0
2017-06-23 14:35:00,64.8,64.87,64.79,64.87,39243.0,54.449,54.5078,54.4406,54.5078,39243.0
2017-06-23 14:40:00,64.87,64.87,64.75,64.76,62816.0,54.5078,54.5078,54.407,54.4154,62816.0
2017-06-23 14:45:00,64.76,64.87,64.75,64.84,20939.0,54.4154,54.5078,54.407,54.4826,20939.0
2017-06-23 14:50:00,64.83,64.94,64.83,64.92,17792.0,54.4742,54.5667,54.4742,54.5499,17792.0
2017-06-23 14:55:00,64.92,64.95,64.87,64.89,14829.0,54.5499,54.5751,54.5078,54.5246,14829.0
2017-06-23 15:00:00,64.89,64.9,64.75,64.78,12769.0,54.5246,54.533,54.407,54.4322,12769.0
2017-06-23 15:05:00,64.78,64.87,64.77,64.84,17441.0,54.4322,54.5078,54.4238,54.4826,17441.0
2017-06-23 15:10:00,64.83,64.9,64.83,64.88,14868.0,54.4742,54.533,54.4742,54.5162,14868.0
2017-06-23 15:15:00,64.87,64.88,64.83,64.86,20630.0,54.5078,54.5162,54.4742,54.4994,20630.0
2017-06-23 15:20:00,64.87,64.88,64.8,64.8,14048.0,54.5078,54.5162,54.449,54.449,14048.0
2017-06-23 15:25:00,64.8,64.81,64.73,64.73,26635.0,54.449,54.4574,54.3902,54.3902,26635.0
2017-06-23 15:30:00,64.73,64.84,64.73,64.84,26088.0,54.3902,54.4826,54.3902,54.4826,26088.0
2017-06-23 15:35:00,64.83,64.84,64.79,64.8,34197.0,54.4742,54.4826,54.4406,54.449,34197.0
2017-06-23 15:40:00,64.81,64.91,64.8,64.89,39871.0,54.4574,54.5414,54.449,54.5246,39871.0
2017-06-23 15:45:00,64.9,64.94,64.89,64.91,60770.0,54.533,54.5667,54.5246,54.5414,60770.0
2017-06-23 15:50:00,64.91,64.96,64.88,64.94,58990.0,54.5414,54.5835,54.5162,54.5667,58990.0
2017-06-23 15:55:00,64.95,64.98,64.9,64.93,153924.0,54.5751,54.6003,54.533,54.5583,153924.0
2017-06-26 09:30:00,64.98,65.0,64.67,64.68,67210.0,54.6003,54.6171,54.3398,54.3482,67210.0
2017-06-26 09:35:00,64.75,65.3,64.68,65.14,76835.0,54.407,54.8692,54.3482,54.7347,76835.0
2017-06-26 09:40:00,65.09,65.23,64.98,64.99,38168.0,54.6927,54.8103,54.6003,54.6087,38168.0
2017-06-26 09:45:00,65.04,65.29,65.04,65.13,54831.0,54.6507,54.8607,54.6507,54.7263,54831.0
2017-06-26 09:50:00,65.12,65.12,64.96,64.98,38550.0,54.7179,54.7179,54.5835,54.6003,38550.0
2017-06-26 09:55:00,64.99,65.06,64.96,64.99,30878.0,54.6087,54.6675,54.5835,54.6087,30878.0
2017-06-26 10:00:00,64.99,65.04,64.87,64.89,33930.0,54.6087,54.6507,54.5078,54.5246,33930.0
2017-06-26 10:05:00,64.87,64.88,64.82,64.85,44146.0,54.5078,54.5162,54.4658,54.491,44146.0
2017-06-26 10:10:00,64.84,64.88,64.65,64.69,30648.0,54.4826,54.5162,54.323,54.3566,30648.0
2017-06-26 10:15:00,64.69,64.77,64.53,64.58,19265.0,54.3566,54.4238,54.2221,54.2642,19265.0
2017-06-26 10:20:00,64.57,64.67,64.56,64.59,25856.0,54.2558,54.3398,54.2474,54.2726,25856.0
2017-06-26 10:25:00,64.58,64.62,64.52,64.6,17403.0,54.2642,54.2978,54.2137,54.281,17403.0
2017-06-26 10:30:00,64.59,64.61,64.51,64.52,18599.0,54.2726,54.2894,54.2053,54.2137,18599.0
2017-06-26 10:35:00,64.51,64.53,64.34,64.39,22841.0,54.2053,54.2221,54.0625,54.1045,22841.0
2017-06-26 10:40:00,64.38,64.38,64.24,64.33,39829.0,54.0961,54.0961,53.9785,54.0541,39829.0
2017-06-26 10:45:00,64.33,64.38,64.29,64.31,16977.0,54.0541,54.0961,54.0205,54.0373,16977.0
2017-06-26 10:50:00,64.3,64.41,64.29,64.41,12263.0,54.0289,54.1213,54.0205,54.1213,12263.0
2017-06-26 10:55:00,64.42,64.5,64.31,64.46,22258.0,54.1297,54.1969,54.0373,54.1633,22258.0
2017-06-26 11:00:00,64.47,64.54,64.4,64.4,10612.0,54.1717,54.2306,54.1129,54.1129,10612.0
2017-06-26 11:05:00,64.37,64.41,64.32,64.37,11614.0,54.0877,54.1213,54.0457,54.0877,11614.0
2017-06-26 11:10:00,64.38,64.43,64.34,64.43,9499.0,54.0961,54.1381,54.0625,54.1381,9499.0
2017-06-26 11:15:00,64.44,64.47,64.4,64.43,12878.0,54.1465,54.1717,54.1129,54.1381,12878.0
2017-06-26 11:20:00,64.42,64.46,64.36,64.45,15879.0,54.1297,54.1633,54.0793,54.1549,15879.0
2017-06-26 11:25:00,64.46,64.64,64.44,64.58,14346.0,54.1633,54.3146,54.1465,54.2642,14346.0
2017-06-26 11:30:00,64.58,64.58,64.45,64.45,22850.0,54.2642,54.2642,54.1549,54.1549,22850.0
2017-06-26 11:35:00,64.45,64.52,64.39,64.52,10871.0,54.1549,54.2137,54.1045,54.2137,10871.0
2017-06-26 11:40:00,64.54,64.54,64.45,64.51,9694.0,54.2306,54.2306,54.1549,54.2053,9694.0
2017-06-26 11:45:00,64.51,64.53,64.48,64.5,9474.0,54.2053,54.2221,54.1801,54.1969,9474.0
2017-06-26 11:50:00,64.51,64.53,64.43,64.43,20392.0,54.2053,54.2221,54.1381,54.1381,20392.0
2017-06-26 11:55:00,64.44,64.56,64.43,64.55,8917.0,54.1465,54.2474,54.1381,54.239,8917.0
2017-06-26 12:00:00,64.54,64.6,64.49,64.6,11252.0,54.2306,54.281,54.1885,54.281,11252.0
2017-06-26 12:05:00,64.61,64.62,64.56,64.62,6943.0,54.2894,54.2978,54.2474,54.2978,6943.0
2017-06-26 12:10:00,64.62,64.63,64.6,64.61,7060.0,54.2978,54.3062,54.281,54.2894,7060.0
2017-06-26 12:15:00,64.6,64.6,64.55,64.59,6556.0,54.281,54.281,54.239,54.2726,6556.0
2017-06-26 12:20:00,64.6,64.61,64.56,64.59,5539.0,54.281,54.2894,54.2474,54.2726,5539.0
2017-06-26 12:25:00,64.58,64.59,64.54,64.56,10420.0,54.2642,54.2726,54.2306,54.2474,10420.0
2017-06-26 12:30:00,64.56,64.57,64.53,64.55,8199.0,54.2474,54.2558,54.2221,54.239,8199.0
2017-06-26 12:35:00,64.56,64.59,64.56,64.57,7194.0,54.2474,54.2726,54.2474,54.2558,7194.0
2017-06-26 12:40:00,64.58,64.65,64.58,64.62,15410.0,54.2642,54.323,54.2642,54.2978,15410.0
2017-06-26 12:45:00,64.62,64.64,64.57,64.58,10723.0,54.2978,54.3146,54.2558,54.2642,10723.0
2017-06-26 12:50:00,64.58,64.62,64.57,64.61,7363.0,54.2642,54.2978,54.2558,54.2894,7363.0
2017-06-26 12:55:00,64.61,64.62,64.48,64.5,14213.0,54.2894,54.2978,54.1801,54.1969,14213.0
2017-06-26 13:00:00,64.49,64.5,64.35,64.37,24594.0,54.1885,54.1969,54.0709,54.0877,24594.0
2017-06-26 13:05:00,64.36,64.37,64.32,64.35,23915.0,54.0793,54.0877,54.0457,54.0709,23915.0
2017-06-26 13:10:00,64.35,64.35,64.31,64.31,17560.0,54.0709,54.0709,54.0373,54.0373,17560.0
2017-06-26 13:15:00,64.31,64.38,64.3,64.34,15583.0,54.0373,54.0961,54.0289,54.0625,15583.0
2017-06-26 13:20:00,64.36,64.38,64.31,64.31,26451.0,54.0793,54.0961,54.0373,54.0373,26451.0
2017-06-26 13:25:00,64.31,64.31,64.25,64.27,30568.0,54.0373,54.0373,53.9869,54.0037,30568.0
2017-06-26 13:30:00,64.27,64.3,64.24,64.3,23244.0,54.0037,54.0289,53.9785,54.0289,23244.0
2017-06-26 13:35:00,64.3,64.45,64.29,64.44,17634.0,54.0289,54.1549,54.0205,54.1465,17634.0
2017-06-26 13:40:00,64.45,64.48,64.43,64.45,5882.0,54.1549,54.1801,54.1381,54.1549,5882.0
2017-06-26 13:45:00,64.45,64.47,64.42,64.42,8799.0,54.1549,54.1717,54.1297,54.1297,8799.0
2017-06-26 13:50:00,64.42,64.5,64.41,64.5,7400.0,54.1297,54.1969,54.1213,54.1969,7400.0
2017-06-26 13:55:00,64.5,64.55,64.48,64.53,9361.0,54.1969,54.239,54.1801,54.2221,9361.0
2017-06-26 14:00:00,64.52,64.55,64.47,64.49,6950.0,54.2137,54.239,54.1717,54.1885,6950.0
2017-06-26 14:05:00,64.48,64.56,64.48,64.54,12821.0,54.1801,54.2474,54.1801,54.2306,12821.0
2017-06-26 14:10:00,64.53,64.53,64.39,64.41,13611.0,54.2221,54.2221,54.1045,54.1213,13611.0
2017-06-26 14:15:00,64.41,64.45,64.38,64.43,9698.0,54.1213,54.1549,54.0961,54.1381,9698.0
2017-06-26 14:20:00,64.42,64.43,64.35,64.36,9265.0,54.1297,54.1381,54.0709,54.0793,9265.0
2017-06-26 14:25:00,64.36,64.39,64.32,64.33,14831.0,54.0793,54.1045,54.0457,54.0541,14831.0
2017-06-26 14:30:00,64.34,64.39,64.31,64.39,8216.0,54.0625,54.1045,54.0373,54.1045,8216.0
2017-06-26 14:35:00,64.38,64.44,64.37,64.44,9535.0,54.0961,54.1465,54.0877,54.1465,9535.0
2017-06-26 14:40:00,64.43,64.46,64.4,64.42,7141.0,54.1381,54.1633,54.1129,54.1297,7141.0
2017-06-26 14:45:00,64.41,64.42,64.36,64.37,13208.0,54.1213,54.1297,54.0793,54.0877,13208.0
2017-06-26 14:50:00,64.36,64.4,64.34,64.4,17013.0,54.0793,54.1129,54.0625,54.1129,17013.0
2017-06-26 14:55:00,64.4,64.42,64.34,64.38,12388.0,54.1129,54.1297,54.0625,54.0961,12388.0
2017-06-26 15:00:00,64.38,64.38,64.3,64.38,18879.0,54.0961,54.0961,54.0289,54.0961,18879.0
2017-06-26 15:05:00,64.38,64.46,64.36,64.41,16595.0,54.0961,54.1633,54.0793,54.1213,16595.0
2017-06-26 15:10:00,64.42,64.43,64.4,64.42,20023.0,54.1297,54.1381,54.1129,54.1297,20023.0
2017-06-26 15:15:00,64.42,64.43,64.36,64.38,20052.0,54.1297,54.1381,54.0793,54.0961,20052.0
2017-06-26 15:20:00,64.38,64.39,64.34,64.36,14716.0,54.0961,54.1045,54.0625,54.0793,14716.0
2017-06-26 15:25:00,64.36,64.42,64.33,64.42,27006.0,54.0793,54.1297,54.0541,54.1297,27006.0
2017-06-26 15:30:00,64.42,64.49,64.41,64.46,20122.0,54.1297,54.1885,54.1213,54.1633,20122.0
2017-06-26 15:35:00,64.46,64.52,64.44,64.46,15773.0,54.1633,54.2137,54.1465,54.1633,15773.0
2017-06-26 15:40:00,64.46,64.46,64.37,64.4,25280.0,54.1633,54.1633,54.0877,54.1129,25280.0
2017-06-26 15:45:00,64.4,64.52,64.4,64.49,42660.0,54.1129,54.2137,54.1129,54.1885,42660.0
2017-06-26 15:50:00,64.48,64.55,64.47,64.52,49533.0,54.1801,54.239,54.1717,54.2137,49533.0
2017-06-26 15:55:00,64.52,64.53,64.38,64.48,117035.0,54.2137,54.2221,54.0961,54.1801,117035.0
2017-06-27 09:30:00,64.63,64.65,64.39,64.65,53927.0,54.3062,54.323,54.1045,54.323,53927.0
2017-06-27 09:35:00,64.64,64.66,64.52,64.54,16550.0,54.3146,54.3314,54.2137,54.2306,16550.0
2017-06-27 09:40:00,64.53,64.78,64.53,64.65,23497.0,54.2221,54.4322,54.2221,54.323,23497.0
2017-06-27 09:45:00,64.69,64.95,64.58,64.85,55754.0,54.3566,54.5751,54.2642,54.491,55754.0
2017-06-27 09:50:00,64.83,64.9,64.75,64.85,29570.0,54.4742,54.533,54.407,54.491,29570.0
2017-06-27 09:55:00,64.88,64.96,64.74,64.91,72405.0,54.5162,54.5835,54.3986,54.5414,72405.0
2017-06-27 10:00:00,64.9,65.01,64.86,65.01,21599.0,54.533,54.6255,54.4994,54.6255,21599.0
2017-06-27 10:05:00,64.99,65.06,64.93,65.03,31901.0,54.6087,54.6675,54.5583,54.6423,31901.0
2017-06-27 10:10:00,65.04,65.09,65.0,65.02,28561.0,54.6507,54.6927,54.6171,54.6339,28561.0
2017-06-27 10:15:00,65.02,65.05,64.92,64.94,17699.0,54.6339,54.6591,54.5499,54.5667,17699.0
2017-06-27 10:20:00,64.95,65.01,64.9,64.91,19668.0,54.5751,54.6255,54.533,54.5414,19668.0
2017-06-27 10:25:00,64.89,64.92,64.84,64.91,17518.0,54.5246,54.5499,54.4826,54.5414,17518.0
2017-06-27 10:30:00,64.9,64.97,64.89,64.96,22505.0,54.533,54.5919,54.5246,54.5835,22505.0
2017-06-27 10:35:00,64.96,65.02,64.92,65.02,16847.0,54.5835,54.6339,54.5499,54.6339,16847.0
2017-06-27 10:40:00,65.01,65.07,64.96,65.04,23941.0,54.6255,54.6759,54.5835,54.6507,23941.0
2017-06-27 10:45:00,65.03,65.07,64.99,65.06,21164.0,54.6423,54.6759,54.6087,54.6675,21164.0
2017-06-27 10:50:00,65.06,65.08,65.02,65.03,7192.0,54.6675,54.6843,54.6339,54.6423,7192.0
2017-06-27 10:55:00,65.02,65.08,65.02,65.06,11383.0,54.6339,54.6843,54.6339,54.6675,11383.0
2017-06-27 11:00:00,65.06,65.1,65.06,65.09,10263.0,54.6675,54.7011,54.6675,54.6927,10263.0
2017-06-27 11:05:00,65.09,65.09,65.0,65.0,11056.0,54.6927,54.6927,54.6171,54.6171,11056.0
2017-06-27 11:10:00,64.99,65.02,64.95,64.95,6540.0,54.6087,54.6339,54.5751,54.5751,6540.0
2017-06-27 11:15:00,64.94,65.03,64.92,64.97,15047.0,54.5667,54.6423,54.5499,54.5919,15047.0
2017-06-27 11:20:00,64.97,65.01,64.94,64.99,12847.0,54.5919,54.6255,54.5667,54.6087,12847.0
2017-06-27 11:25:00,64.97,64.98,64.91,64.91,5972.0,54.5919,54.6003,54.5414,54.5414,5972.0
2017-06-27 11:30:00,64.91,64.99,64.91,64.94,6904.0,54.5414,54.6087,54.5414,54.5667,6904.0
2017-06-27 11:35:00,64.94,64.95,64.87,64.91,21071.0,54.5667,54.5751,54.5078,54.5414,21071.0
2017-06-27 11:40:00,64.91,64.91,64.88,64.88,19900.0,54.5414,54.5414,54.5162,54.5162,19900.0
2017-06-27 11:45:00,64.89,64.9,64.85,64.85,6734.0,54.5246,54.533,54.491,54.491,6734.0
2017-06-27 11:50:00,64.85,64.88,64.77,64.84,33685.0,54.491,54.5162,54.4238,54.4826,33685.0
2017-06-27 11:55:00,64.83,64.89,64.83,64.84,6976.0,54.4742,54.5246,54.4742,54.4826,6976.0
2017-06-27 12:00:00,64.84,64.88,64.84,64.86,5853.0,54.4826,54.5162,54.4826,54.4994,5853.0
2017-06-27 12:05:00,64.88,64.91,64.84,64.84,15669.0,54.5162,54.5414,54.4826,54.4826,15669.0
2017-06-27 12:10:00,64.85,64.91,64.85,64.9,5152.0,54.491,54.5414,54.491,54.533,5152.0
2017-06-27 12:15:00,64.89,64.9,64.83,64.85,8000.0,54.5246,54.533,54.4742,54.491,8000.0
2017-06-27 12:20:00,64.84,64.91,64.84,64.88,7273.0,54.4826,54.5414,54.4826,54.5162,7273.0
2017-06-27 12:25:00,64.89,64.92,64.81,64.86,12102.0,54.5246,54.5499,54.4574,54.4994,12102.0
2017-06-27 12:30:00,64.87,64.88,64.84,64.84,6748.0,54.5078,54.5162,54.4826,54.4826,6748.0
2017-06-27 12:35:00,64.83,64.85,64.78,64.81,15298.0,54.4742,54.491,54.4322,54.4574,15298.0
2017-06-27 12:40:00,64.78,64.85,64.78,64.84,5407.0,54.4322,54.491,54.4322,54.4826,5407.0
2017-06-27 12:45:00,64.85,64.87,64.81,64.81,10517.0,54.491,54.5078,54.4574,54.4574,10517.0
2017-06-27 12:50:00,64.81,64.82,64.74,64.75,9471.0,54.4574,54.4658,54.3986,54.407,9471.0
2017-06-27 12:55:00,64.75,64.78,64.73,64.77,13677.0,54.407,54.4322,54.3902,54.4238,13677.0
2017-06-27 13:00:00,64.77,64.81,64.76,64.79,6476.0,54.4238,54.4574,54.4154,54.4406,6476.0
2017-06-27 13:05:00,64.79,64.8,64.74,64.75,16017.0,54.4406,54.449,54.3986,54.407,16017.0
2017-06-27 13:10:00,64.74,64.76,64.71,64.73,5939.0,54.3986,54.4154,54.3734,54.3902,5939.0
2017-06-27 13:15:00,64.73,64.73,64.68,64.7,17842.0,54.3902,54.3902,54.3482,54.365,17842.0
2017-06-27 13:20:00,64.7,64.72,64.68,64.68,11257.0,54.365,54.3818,54.3482,54.3482,11257.0
2017-06-27 13:25:00,64.68,64.7,64.63,64.63,7241.0,54.3482,54.365,54.3062,54.3062,7241.0
2017-06-27 13:30:00,64.64,64.67,64.58,64.6,11227.0,54.3146,54.3398,54.2642,54.281,11227.0
2017-06-27 13:35:00,64.6,64.63,64.39,64.39,33990.0,54.281,54.3062,54.1045,54.1045,33990.0
2017-06-27 13:40:00,64.39,64.46,64.38,64.42,18094.0,54.1045,54.1633,54.0961,54.1297,18094.0
2017-06-27 13:45:00,64.38,64.39,64.31,64.37,12636.0,54.0961,54.1045,54.0373,54.0877,12636.0
2017-06-27 13:50:00,64.36,64.42,64.36,64.41,14326.0,54.0793,54.1297,54.0793,54.1213,14326.0
2017-06-27 13:55:00,64.42,64.48,64.42,64.48,11050.0,54.1297,54.1801,54.1297,54.1801,11050.0
2017-06-27 14:00:00,64.48,64.48,64.34,64.34,18240.0,54.1801,54.1801,54.0625,54.0625,18240.0
2017-06-27 14:05:00,64.34,64.36,64.23,64.28,17867.0,54.0625,54.0793,53.9701,54.0121,17867.0
2017-06-27 14:10:00,64.27,64.27,64.16,64.2,56138.0,54.0037,54.0037,53.9113,53.9449,56138.0
2017-06-27 14:15:00,64.2,64.25,64.14,64.25,25737.0,53.9449,53.9869,53.8944,53.9869,25737.0
2017-06-27 14:20:00,64.25,64.35,64.23,64.29,12830.0,53.9869,54.0709,53.9701,54.0205,12830.0
2017-06-27 14:25:00,64.28,64.38,64.25,64.37,11655.0,54.0121,54.0961,53.9869,54.0877,11655.0
2017-06-27 14:30:00,64.36,64.43,64.33,64.4,31222.0,54.0793,54.1381,54.0541,54.1129,31222.0
2017-06-27 14:35:00,64.39,64.42,64.33,64.34,14197.0,54.1045,54.1297,54.0541,54.0625,14197.0
2017-06-27 14:40:00,64.35,64.38,64.32,64.38,23846.0,54.0709,54.0961,54.0457,54.0961,23846.0
2017-06-27 14:45:00,64.39,64.48,64.37,64.41,15688.0,54.1045,54.1801,54.0877,54.1213,15688.0
2017-06-27 14:50:00,64.4,64.5,64.4,64.48,9277.0,54.1129,54.1969,54.1129,54.1801,9277.0
2017-06-27 14:55:00,64.49,64.55,64.48,64.53,12626.0,54.1885,54.239,54.1801,54.2221,12626.0
2017-06-27 15:00:00,64.52,64.61,64.5,64.57,16031.0,54.2137,54.2894,54.1969,54.2558,16031.0
2017-06-27 15:05:00,64.57,64.57,64.43,64.44,35890.0,54.2558,54.2558,54.1381,54.1465,35890.0
2017-06-27 15:10:00,64.43,64.46,64.39,64.43,42044.0,54.1381,54.1633,54.1045,54.1381,42044.0
2017-06-27 15:15:00,64.43,64.45,64.38,64.39,11584.0,54.1381,54.1549,54.0961,54.1045,11584.0
2017-06-27 15:20:00,64.38,64.48,64.38,64.44,17787.0,54.0961,54.1801,54.0961,54.1465,17787.0
2017-06-27 15:25:00,64.43,64.43,64.29,64.31,20614.0,54.1381,54.1381,54.0205,54.0373,20614.0
2017-06-27 15:30:00,64.31,64.35,64.25,64.26,30820.0,54.0373,54.0709,53.9869,53.9953,30820.0
2017-06-27 15:35:00,64.26,64.28,64.21,64.23,43977.0,53.9953,54.0121,53.9533,53.9701,43977.0
2017-06-27 15:40:00,64.23,64.26,64.17,64.23,62759.0,53.9701,53.9953,53.9197,53.9701,62759.0
2017-06-27 15:45:00,64.24,64.25,64.19,64.2,63386.0,53.9785,53.9869,53.9365,53.9449,63386.0
2017-06-27 15:50:00,64.19,64.2,64.12,64.13,100012.0,53.9365,53.9449,53.8776,53.886,100012.0
2017-06-27 15:55:00,64.13,64.2,64.12,64.13,132062.0,53.886,53.9449,53.8776,53.886,132062.0
2017-06-28 09:30:00,64.48,64.74,64.37,64.45,35897.0,54.1801,54.3986,54.0877,54.1549,35897.0
2017-06-28 09:35:00,64.39,64.6,64.33,64.36,18656.0,54.1045,54.281,54.0541,54.0793,18656.0
2017-06-28 09:40:00,64.36,64.42,64.31,64.38,11466.0,54.0793,54.1297,54.0373,54.0961,11466.0
2017-06-28 09:45:00,64.41,64.44,64.19,64.27,26503.0,54.1213,54.1465,53.9365,54.0037,26503.0
2017-06-28 09:50:00,64.29,64.34,64.25,64.3,18673.0,54.0205,54.0625,53.9869,54.0289,18673.0
2017-06-28 09:55:00,64.3,64.33,64.21,64.22,10050.0,54.0289,54.0541,53.9533,53.9617,10050.0
2017-06-28 10:00:00,64.2,64.3,64.2,64.29,15199.0,53.9449,54.0289,53.9449,54.0205,15199.0
2017-06-28 10:05:00,64.3,64.47,64.27,64.44,18042.0,54.0289,54.1717,54.0037,54.1465,18042.0
2017-06-28 10:10:00,64.45,64.57,64.42,64.55,18192.0,54.1549,54.2558,54.1297,54.239,18192.0
2017-06-28 10:15:00,64.54,64.64,64.53,64.62,13196.0,54.2306,54.3146,54.2221,54.2978,13196.0
2017-06-28 10:20:00,64.6,64.63,64.57,64.59,13241.0,54.281,54.3062,54.2558,54.2726,13241.0
2017-06-28 10:25:00,64.6,64.63,64.56,64.56,12136.0,54.281,54.3062,54.2474,54.2474,12136.0
2017-06-28 10:30:00,64.56,64.63,64.52,64.57,14495.0,54.2474,54.3062,54.2137,54.2558,14495.0
2017-06-28 10:35:00,64.54,64.61,64.53,64.57,9102.0,54.2306,54.2894,54.2221,54.2558,9102.0
2017-06-28 10:40:00,64.57,64.67,64.56,64.67,16615.0,54.2558,54.3398,54.2474,54.3398,16615.0
2017-06-28 10:45:00,64.69,64.71,64.64,64.71,15459.0,54.3566,54.3734,54.3146,54.3734,15459.0
2017-06-28 10:50:00,64.7,64.74,64.68,64.74,16206.0,54.365,54.3986,54.3482,54.3986,16206.0
2017-06-28 10:55:00,64.75,64.77,64.68,64.68,19994.0,54.407,54.4238,54.3482,54.3482,19994.0
2017-06-28 11:00:00,64.68,64.73,64.65,64.65,23183.0,54.3482,54.3902,54.323,54.323,23183.0
2017-06-28 11:05:00,64.64,64.64,64.57,64.6,14080.0,54.3146,54.3146,54.2558,54.281,14080.0
2017-06-28 11:10:00,64.58,64.74,64.57,64.73,25696.0,54.2642,54.3986,54.2558,54.3902,25696.0
2017-06-28 11:15:00,64.73,64.8,64.73,64.78,20233.0,54.3902,54.449,54.3902,54.4322,20233.0
2017-06-28 11:20:00,64.77,64.79,64.71,64.74,23559.0,54.4238,54.4406,54.3734,54.3986,23559.0
2017-06-28 11:25:00,64.73,64.81,64.73,64.8,18052.0,54.3902,54.4574,54.3902,54.449,18052.0
2017-06-28 11:30:00,64.81,64.82,64.78,64.8,27605.0,54.4574,54.4658,54.4322,54.449,27605.0
2017-06-28 11:35:00,64.8,64.87,64.79,64.87,25678.0,54.449,54.5078,54.4406,54.5078,25678.0
2017-06-28 11:40:00,64.88,64.91,64.86,64.87,12603.0,54.5162,54.5414,54.4994,54.5078,12603.0
2017-06-28 11:45:00,64.88,64.9,64.86,64.87,17423.0,54.5162,54.533,54.4994,54.5078,17423.0
2017-06-28 11:50:00,64.88,65.05,64.87,65.05,55364.0,54.5162,54.6591,54.5078,54.6591,55364.0
2017-06-28 11:55:00,65.06,65.1,64.96,64.97,23234.0,54.6675,54.7011,54.5835,54.5919,23234.0
2017-06-28 12:00:00,64.98,64.98,64.82,64.84,15536.0,54.6003,54.6003,54.4658,54.4826,15536.0
2017-06-28 12:05:00,64.86,64.86,64.65,64.79,107813.0,54.4994,54.4994,54.323,54.4406,107813.0
2017-06-28 12:10:00,64.8,64.91,64.79,64.91,9787.0,54.449,54.5414,54.4406,54.5414,9787.0
2017-06-28 12:15:00,64.91,64.91,64.82,64.88,23095.0,54.5414,54.5414,54.4658,54.5162,23095.0
2017-06-28 12:20:00,64.87,64.89,64.81,64.81,18013.0,54.5078,54.5246,54.4574,54.4574,18013.0
2017-06-28 12:25:00,64.8,64.82,64.75,64.76,8053.0,54.449,54.4658,54.407,54.4154,8053.0
2017-06-28 12:30:00,64.76,64.81,64.76,64.8,6804.0,54.4154,54.4574,54.4154,54.449,6804.0
2017-06-28 12:35:00,64.8,64.82,64.75,64.8,14304.0,54.449,54.4658,54.407,54.449,14304.0
2017-06-28 12:40:00,64.79,64.81,64.76,64.78,8029.0,54.4406,54.4574,54.4154,54.4322,8029.0
2017-06-28 12:45:00,64.8,64.83,64.78,64.8,21632.0,54.449,54.4742,54.4322,54.449,21632.0
2017-06-28 12:50:00,64.8,64.81,64.76,64.79,8143.0,54.449,54.4574,54.4154,54.4406,8143.0
2017-06-28 12:55:00,64.79,64.79,64.73,64.75,6938.0,54.4406,54.4406,54.3902,54.407,6938.0
2017-06-28 13:00:00,64.74,64.82,64.73,64.8,12321.0,54.3986,54.4658,54.3902,54.449,12321.0
2017-06-28 13:05:00,64.81,64.82,64.75,64.77,14520.0,54.4574,54.4658,54.407,54.4238,14520.0
2017-06-28 13:10:00,64.76,64.81,64.75,64.77,7736.0,54.4154,54.4574,54.407,54.4238,7736.0
2017-06-28 13:15:00,64.76,64.79,64.73,64.74,9948.0,54.4154,54.4406,54.3902,54.3986,9948.0
2017-06-28 13:20:00,64.75,64.79,64.73,64.79,22866.0,54.407,54.4406,54.3902,54.4406,22866.0
2017-06-28 13:25:00,64.8,64.83,64.79,64.81,12329.0,54.449,54.4742,54.4406,54.4574,12329.0
2017-06-28 13:30:00,64.81,64.9,64.81,64.87,12775.0,54.4574,54.533,54.4574,54.5078,12775.0
2017-06-28 13:35:00,64.87,64.92,64.87,64.89,10613.0,54.5078,54.5499,54.5078,54.5246,10613.0
2017-06-28 13:40:00,64.89,64.9,64.86,64.9,6158.0,54.5246,54.533,54.4994,54.533,6158.0
2017-06-28 13:45:00,64.91,64.95,64.89,64.92,12376.0,54.5414,54.5751,54.5246,54.5499,12376.0
2017-06-28 13:50:00,64.92,64.97,64.92,64.96,9350.0,54.5499,54.5919,54.5499,54.5835,9350.0
2017-06-28 13:55:00,64.96,65.0,64.95,64.98,11330.0,54.5835,54.6171,54.5751,54.6003,11330.0
2017-06-28 14:00:00,64.97,64.98,64.91,64.95,13478.0,54.5919,54.6003,54.5414,54.5751,13478.0
2017-06-28 14:05:00,64.95,64.99,64.91,64.96,11767.0,54.5751,54.6087,54.5414,54.5835,11767.0
2017-06-28 14:10:00,64.97,64.98,64.93,64.94,10918.0,54.5919,54.6003,54.5583,54.5667,10918.0
2017-06-28 14:15:00,64.94,64.99,64.94,64.96,11364.0,54.5667,54.6087,54.5667,54.5835,11364.0
2017-06-28 14:20:00,64.96,64.96,64.92,64.93,7773.0,54.5835,54.5835,54.5499,54.5583,7773.0
2017-06-28 14:25:00,64.94,64.95,64.89,64.89,7953.0,54.5667,54.5751,54.5246,54.5246,7953.0
2017-06-28 14:30:00,64.89,64.92,64.88,64.92,9983.0,54.5246,54.5499,54.5162,54.5499,9983.0
2017-06-28 14:35:00,64.91,64.92,64.89,64.9,10583.0,54.5414,54.5499,54.5246,54.533,10583.0
2017-06-28 14:40:00,64.92,64.95,64.9,64.94,9465.0,54.5499,54.5751,54.533,54.5667,9465.0
2017-06-28 14:45:00,64.93,64.96,64.91,64.91,11331.0,54.5583,54.5835,54.5414,54.5414,11331.0
2017-06-28 14:50:00,64.91,64.97,64.9,64.95,7743.0,54.5414,54.5919,54.533,54.5751,7743.0
2017-06-28 14:55:00,64.96,65.01,64.96,64.99,17894.0,54.5835,54.6255,54.5835,54.6087,17894.0
2017-06-28 15:00:00,64.99,64.99,64.93,64.99,19989.0,54.6087,54.6087,54.5583,54.6087,19989.0
2017-06-28 15:05:00,64.98,64.99,64.94,64.95,9316.0,54.6003,54.6087,54.5667,54.5751,9316.0
2017-06-28 15:10:00,64.94,64.97,64.94,64.97,7004.0,54.5667,54.5919,54.5667,54.5919,7004.0
2017-06-28 15:15:00,64.97,65.0,64.96,64.96,14259.0,54.5919,54.6171,54.5835,54.5835,14259.0
2017-06-28 15:20:00,64.96,64.98,64.95,64.96,16442.0,54.5835,54.6003,54.5751,54.5835,16442.0
2017-06-28 15:25:00,64.96,64.97,64.92,64.97,20721.0,54.5835,54.5919,54.5499,54.5919,20721.0
2017-06-28 15:30:00,64.97,65.02,64.96,65.01,25578.0,54.5919,54.6339,54.5835,54.6255,25578.0
2017-06-28 15:35:00,65.01,65.03,64.99,65.02,51192.0,54.6255,54.6423,54.6087,54.6339,51192.0
2017-06-28 15:40:00,65.01,65.04,64.99,65.03,33443.0,54.6255,54.6507,54.6087,54.6423,33443.0
2017-06-28 15:45:00,65.03,65.03,64.97,65.0,56942.0,54.6423,54.6423,54.5919,54.6171,56942.0
2017-06-28 15:50:00,65.0,65.06,65.0,65.04,70538.0,54.6171,54.6675,54.6171,54.6507,70538.0
2017-06-28 15:55:00,65.04,65.06,64.94,64.95,98596.0,54.6507,54.6675,54.5667,54.5751,98596.0
2017-06-29 09:30:00,64.85,64.9,64.36,64.38,67115.0,54.491,54.533,54.0793,54.0961,67115.0
2017-06-29 09:35:00,64.43,64.74,64.39,64.74,27935.0,54.1381,54.3986,54.1045,54.3986,27935.0
2017-06-29 09:40:00,64.74,64.81,64.46,64.47,31019.0,54.3986,54.4574,54.1633,54.1717,31019.0
2017-06-29 09:45:00,64.54,64.63,64.46,64.58,23192.0,54.2306,54.3062,54.1633,54.2642,23192.0
2017-06-29 09:50:00,64.54,64.71,64.49,64.61,32589.0,54.2306,54.3734,54.1885,54.2894,32589.0
2017-06-29 09:55:00,64.6,64.67,64.55,64.57,26988.0,54.281,54.3398,54.239,54.2558,26988.0
2017-06-29 10:00:00,64.52,64.59,64.45,64.52,20532.0,54.2137,54.2726,54.1549,54.2137,20532.0
2017-06-29 10:05:00,64.5,64.5,64.3,64.44,36240.0,54.1969,54.1969,54.0289,54.1465,36240.0
2017-06-29 10:10:00,64.47,64.52,64.43,64.48,17269.0,54.1717,54.2137,54.1381,54.1801,17269.0
2017-06-29 10:15:00,64.49,64.49,64.34,64.39,19081.0,54.1885,54.1885,54.0625,54.1045,19081.0
2017-06-29 10:20:00,64.39,64.41,64.34,64.35,19612.0,54.1045,54.1213,54.0625,54.0709,19612.0
2017-06-29 10:25:00,64.37,64.53,64.31,64.48,19451.0,54.0877,54.2221,54.0373,54.1801,19451.0
2017-06-29 10:30:00,64.5,64.61,64.47,64.52,19608.0,54.1969,54.2894,54.1717,54.2137,19608.0
2017-06-29 10:35:00,64.53,64.55,64.47,64.47,18789.0,54.2221,54.239,54.1717,54.1717,18789.0
2017-06-29 10:40:00,64.47,64.66,64.45,64.59,21416.0,54.1717,54.3314,54.1549,54.2726,21416.0
2017-06-29 10:45:00,64.59,64.68,64.55,64.66,13071.0,54.2726,54.3482,54.239,54.3314,13071.0
2017-06-29 10:50:00,64.64,64.66,64.58,64.61,15552.0,54.3146,54.3314,54.2642,54.2894,15552.0
2017-06-29 10:55:00,64.58,64.65,64.57,64.6,11682.0,54.2642,54.323,54.2558,54.281,11682.0
2017-06-29 11:00:00,64.6,64.63,64.52,64.58,12010.0,54.281,54.3062,54.2137,54.2642,12010.0
2017-06-29 11:05:00,64.58,64.58,64.4,64.47,9754.0,54.2642,54.2642,54.1129,54.1717,9754.0
2017-06-29 11:10:00,64.46,64.46,64.33,64.34,22299.0,54.1633,54.1633,54.0541,54.0625,22299.0
2017-06-29 11:15:00,64.34,64.37,64.31,64.33,21049.0,54.0625,54.0877,54.0373,54.0541,21049.0
2017-06-29 11:20:00,64.32,64.33,64.17,64.21,44356.0,54.0457,54.0541,53.9197,53.9533,44356.0
2017-06-29 11:25:00,64.2,64.2,64.06,64.09,46731.0,53.9449,53.9449,53.8272,53.8524,46731.0
2017-06-29 11:30:00,64.1,64.11,63.91,64.11,34774.0,53.8608,53.8692,53.7012,53.8692,34774.0
2017-06-29 11:35:00,64.1,64.19,64.08,64.09,37282.0,53.8608,53.9365,53.844,53.8524,37282.0
2017-06-29 11:40:00,64.07,64.08,63.96,63.99,18589.0,53.8356,53.844,53.7432,53.7684,18589.0
2017-06-29 11:45:00,64.0,64.07,64.0,64.07,8770.0,53.7768,53.8356,53.7768,53.8356,8770.0
2017-06-29 11:50:00,64.07,64.07,63.97,63.99,15619.0,53.8356,53.8356,53.7516,53.7684,15619.0
2017-06-29 11:55:00,63.99,63.99,63.85,63.85,36211.0,53.7684,53.7684,53.6508,53.6508,36211.0
2017-06-29 12:00:00,63.85,63.94,63.76,63.9,17543.0,53.6508,53.7264,53.5751,53.6928,17543.0
2017-06-29 12:05:00,63.91,63.92,63.84,63.88,15785.0,53.7012,53.7096,53.6424,53.676,15785.0
2017-06-29 12:10:00,63.89,63.93,63.83,63.89,22918.0,53.6844,53.718,53.634,53.6844,22918.0
2017-06-29 12:15:00,63.92,64.02,63.91,64.02,32532.0,53.7096,53.7936,53.7012,53.7936,32532.0
2017-06-29 12:20:00,64.0,64.03,63.95,64.02,16549.0,53.7768,53.802,53.7348,53.7936,16549.0
2017-06-29 12:25:00,64.02,64.02,63.94,63.99,10694.0,53.7936,53.7936,53.7264,53.7684,10694.0
2017-06-29 12:30:00,63.98,63.99,63.87,63.87,9595.0,53.76,53.7684,53.6676,53.6676,9595.0
2017-06-29 12:35:00,63.88,63.95,63.86,63.86,9746.0,53.676,53.7348,53.6592,53.6592,9746.0
2017-06-29 12:40:00,63.87,63.87,63.77,63.85,31149.0,53.6676,53.6676,53.5836,53.6508,31149.0
2017-06-29 12:45:00,63.85,63.85,63.76,63.77,11687.0,53.6508,53.6508,53.5751,53.5836,11687.0
2017-06-29 12:50:00,63.75,63.75,63.61,63.69,34940.0,53.5667,53.5667,53.4491,53.5163,34940.0
2017-06-29 12:55:00,63.69,63.7,63.51,63.51,44815.0,53.5163,53.5247,53.3651,53.3651,44815.0
2017-06-29 13:00:00,63.53,63.67,63.51,63.6,29251.0,53.3819,53.4995,53.3651,53.4407,29251.0
2017-06-29 13:05:00,63.61,63.62,63.48,63.51,34715.0,53.4491,53.4575,53.3399,53.3651,34715.0
2017-06-29 13:10:00,63.49,63.5,63.3,63.37,32438.0,53.3483,53.3567,53.1886,53.2474,32438.0
2017-06-29 13:15:00,63.35,63.41,63.32,63.37,15216.0,53.2306,53.2811,53.2054,53.2474,15216.0
2017-06-29 13:20:00,63.37,63.38,63.24,63.24,25887.0,53.2474,53.2558,53.1382,53.1382,25887.0
2017-06-29 13:25:00,63.26,63.26,62.88,62.96,74458.0,53.155,53.155,52.8357,52.9029,74458.0
2017-06-29 13:30:00,62.96,63.26,62.95,63.23,34530.0,52.9029,53.155,52.8945,53.1298,34530.0
2017-06-29 13:35:00,63.21,63.36,63.2,63.36,16985.0,53.113,53.239,53.1046,53.239,16985.0
2017-06-29 13:40:00,63.38,63.38,63.23,63.27,18630.0,53.2558,53.2558,53.1298,53.1634,18630.0
2017-06-29 13:45:00,63.26,63.38,63.26,63.34,16533.0,53.155,53.2558,53.155,53.2222,16533.0
2017-06-29 13:50:00,63.34,63.4,63.31,63.32,15359.0,53.2222,53.2727,53.197,53.2054,15359.0
2017-06-29 13:55:00,63.32,63.33,63.24,63.33,19367.0,53.2054,53.2138,53.1382,53.2138,19367.0
2017-06-29 14:00:00,63.3,63.3,63.23,63.29,21949.0,53.1886,53.1886,53.1298,53.1802,21949.0
2017-06-29 14:05:00,63.31,63.52,63.29,63.48,20948.0,53.197,53.3735,53.1802,53.3399,20948.0
2017-06-29 14:10:00,63.47,63.58,63.47,63.54,14713.0,53.3315,53.4239,53.3315,53.3903,14713.0
2017-06-29 14:15:00,63.56,63.67,63.53,63.56,29635.0,53.4071,53.4995,53.3819,53.4071,29635.0
2017-06-29 14:20:00,63.55,63.66,63.53,63.64,10429.0,53.3987,53.4911,53.3819,53.4743,10429.0
2017-06-29 14:25:00,63.67,63.75,63.65,63.68,43989.0,53.4995,53.5667,53.4827,53.5079,43989.0
2017-06-29 14:30:00,63.69,63.7,63.52,63.54,35543.0,53.5163,53.5247,53.3735,53.3903,35543.0
2017-06-29 14:35:00,63.54,63.54,63.44,63.52,16812.0,53.3903,53.3903,53.3063,53.3735,16812.0
2017-06-29 14:40:00,63.51,63.54,63.39,63.46,32445.0,53.3651,53.3903,53.2643,53.3231,32445.0
2017-06-29 14:45:00,63.45,63.45,63.31,63.32,55126.0,53.3147,53.3147,53.197,53.2054,55126.0
2017-06-29 14:50:00,63.33,63.49,63.31,63.48,37546.0,53.2138,53.3483,53.197,53.3399,37546.0
2017-06-29 14:55:00,63.47,63.54,63.42,63.54,28724.0,53.3315,53.3903,53.2895,53.3903,28724.0
2017-06-29 15:00:00,63.53,63.68,63.47,63.58,44882.0,53.3819,53.5079,53.3315,53.4239,44882.0
2017-06-29 15:05:00,63.6,63.65,63.57,63.58,35691.0,53.4407,53.4827,53.4155,53.4239,35691.0
2017-06-29 15:10:00,63.6,63.6,63.51,63.54,28604.0,53.4407,53.4407,53.3651,53.3903,28604.0
2017-06-29 15:15:00,63.52,63.69,63.52,63.67,22231.0,53.3735,53.5163,53.3735,53.4995,22231.0
2017-06-29 15:20:00,63.69,63.7,63.58,63.58,25190.0,53.5163,53.5247,53.4239,53.4239,25190.0
2017-06-29 15:25:00,63.57,63.57,63.49,63.53,30754.0,53.4155,53.4155,53.3483,53.3819,30754.0
2017-06-29 15:30:00,63.53,63.64,63.53,63.63,35228.0,53.3819,53.4743,53.3819,53.4659,35228.0
2017-06-29 15:35:00,63.64,63.67,63.55,63.67,34224.0,53.4743,53.4995,53.3987,53.4995,34224.0
2017-06-29 15:40:00,63.66,63.66,63.54,63.55,38098.0,53.4911,53.4911,53.3903,53.3987,38098.0
2017-06-29 15:45:00,63.55,63.56,63.48,63.52,78049.0,53.3987,53.4071,53.3399,53.3735,78049.0
2017-06-29 15:50:00,63.52,63.55,63.48,63.51,103258.0,53.3735,53.3987,53.3399,53.3651,103258.0
2017-06-29 15:55:00,63.51,63.54,63.47,63.51,196176.0,53.3651,53.3903,53.3315,53.3651,196176.0
2017-06-30 09:30:00,63.6,63.67,63.33,63.64,60745.0,53.4407,53.4995,53.2138,53.4743,60745.0
2017-06-30 09:35:00,63.63,64.17,63.59,64.08,58066.0,53.4659,53.9197,53.4323,53.844,58066.0
2017-06-30 09:40:00,64.04,64.14,63.76,63.83,47888.0,53.8104,53.8944,53.5751,53.634,47888.0
2017-06-30 09:45:00,63.85,63.99,63.69,63.73,28924.0,53.6508,53.7684,53.5163,53.5499,28924.0
2017-06-30 09:50:00,63.75,63.8,63.51,63.52,37376.0,53.5667,53.6088,53.3651,53.3735,37376.0
2017-06-30 09:55:00,63.53,63.62,63.39,63.57,39458.0,53.3819,53.4575,53.2643,53.4155,39458.0
2017-06-30 10:00:00,63.52,63.68,63.5,63.5,23971.0,53.3735,53.5079,53.3567,53.3567,23971.0
2017-06-30 10:05:00,63.48,63.63,63.46,63.61,27326.0,53.3399,53.4659,53.3231,53.4491,27326.0
2017-06-30 10:10:00,63.6,63.68,63.53,63.55,28286.0,53.4407,53.5079,53.3819,53.3987,28286.0
2017-06-30 10:15:00,63.53,63.63,63.48,63.63,26241.0,53.3819,53.4659,53.3399,53.4659,26241.0
2017-06-30 10:20:00,63.65,63.75,63.53,63.74,35887.0,53.4827,53.5667,53.3819,53.5583,35887.0
2017-06-30 10:25:00,63.75,63.77,63.68,63.68,21564.0,53.5667,53.5836,53.5079,53.5079,21564.0
2017-06-30 10:30:00,63.68,63.71,63.61,63.68,22021.0,53.5079,53.5331,53.4491,53.5079,22021.0
2017-06-30 10:35:00,63.66,63.66,63.5,63.5,17383.0,53.4911,53.4911,53.3567,53.3567,17383.0
2017-06-30 10:40:00,63.5,63.62,63.5,63.59,21513.0,53.3567,53.4575,53.3567,53.4323,21513.0
2017-06-30 10:45:00,63.6,63.61,63.48,63.51,12487.0,53.4407,53.4491,53.3399,53.3651,12487.0
2017-06-30 10:50:00,63.51,63.53,63.45,63.45,20375.0,53.3651,53.3819,53.3147,53.3147,20375.0
2017-06-30 10:55:00,63.46,63.65,63.44,63.64,53047.0,53.3231,53.4827,53.3063,53.4743,53047.0
2017-06-30 11:00:00,63.64,63.73,63.64,63.73,8133.0,53.4743,53.5499,53.4743,53.5499,8133.0
2017-06-30 11:05:00,63.74,63.92,63.73,63.89,14287.0,53.5583,53.7096,53.5499,53.6844,14287.0
2017-06-30 11:10:00,63.89,63.89,63.81,63.85,16528.0,53.6844,53.6844,53.6172,53.6508,16528.0
2017-06-30 11:15:00,63.85,63.86,63.76,63.8,14886.0,53.6508,53.6592,53.5751,53.6088,14886.0
2017-06-30 11:20:00,63.8,63.81,63.72,63.79,8588.0,53.6088,53.6172,53.5415,53.6004,8588.0
2017-06-30 11:25:00,63.78,63.78,63.65,63.65,11968.0,53.592,53.592,53.4827,53.4827,11968.0
2017-06-30 11:30:00,63.63,63.72,63.6,63.72,14640.0,53.4659,53.5415,53.4407,53.5415,14640.0
2017-06-30 11:35:00,63.73,63.82,63.73,63.81,9866.0,53.5499,53.6256,53.5499,53.6172,9866.0
2017-06-30 11:40:00,63.82,63.84,63.73,63.77,14450.0,53.6256,53.6424,53.5499,53.5836,14450.0
2017-06-30 11:45:00,63.78,63.86,63.73,63.86,24137.0,53.592,53.6592,53.5499,53.6592,24137.0
2017-06-30 11:50:00,63.87,64.02,63.86,64.02,24529.0,53.6676,53.7936,53.6592,53.7936,24529.0
2017-06-30 11:55:00,64.02,64.11,63.99,64.1,43905.0,53.7936,53.8692,53.7684,53.8608,43905.0
2017-06-30 12:00:00,64.1,64.1,63.97,63.98,13092.0,53.8608,53.8608,53.7516,53.76,13092.0
2017-06-30 12:05:00,63.98,64.04,63.97,64.04,23262.0,53.76,53.8104,53.7516,53.8104,23262.0
2017-06-30 12:10:00,64.03,64.11,64.0,64.02,18800.0,53.802,53.8692,53.7768,53.7936,18800.0
2017-06-30 12:15:00,64.03,64.06,64.0,64.03,7723.0,53.802,53.8272,53.7768,53.802,7723.0
2017-06-30 12:20:00,64.03,64.11,64.03,64.08,8278.0,53.802,53.8692,53.802,53.844,8278.0
2017-06-30 12:25:00,64.08,64.11,64.03,64.09,7475.0,53.844,53.8692,53.802,53.8524,7475.0
2017-06-30 12:30:00,64.1,64.13,64.09,64.1,11592.0,53.8608,53.886,53.8524,53.8608,11592.0
2017-06-30 12:35:00,64.1,64.13,64.09,64.09,11000.0,53.8608,53.886,53.8524,53.8524,11000.0
2017-06-30 12:40:00,64.09,64.13,64.07,64.13,6054.0,53.8524,53.886,53.8356,53.886,6054.0
2017-06-30 12:45:00,64.12,64.13,64.04,64.04,10118.0,53.8776,53.886,53.8104,53.8104,10118.0
2017-06-30 12:50:00,64.03,64.17,64.03,64.17,11883.0,53.802,53.9197,53.802,53.9197,11883.0
2017-06-30 12:55:00,64.17,64.25,64.13,64.23,48137.0,53.9197,53.9869,53.886,53.9701,48137.0
2017-06-30 13:00:00,64.22,64.25,64.17,64.22,44596.0,53.9617,53.9869,53.9197,53.9617,44596.0
2017-06-30 13:05:00,64.21,64.21,64.11,64.11,12080.0,53.9533,53.9533,53.8692,53.8692,12080.0
2017-06-30 13:10:00,64.11,64.13,64.1,64.1,4690.0,53.8692,53.886,53.8608,53.8608,4690.0
2017-06-30 13:15:00,64.11,64.14,64.11,64.11,7266.0,53.8692,53.8944,53.8692,53.8692,7266.0
2017-06-30 13:20:00,64.13,64.23,64.13,64.23,23944.0,53.886,53.9701,53.886,53.9701,23944.0
2017-06-30 13:25:00,64.23,64.23,64.16,64.2,9592.0,53.9701,53.9701,53.9113,53.9449,9592.0
2017-06-30 13:30:00,64.2,64.21,64.15,64.18,31784.0,53.9449,53.9533,53.9029,53.9281,31784.0
2017-06-30 13:35:00,64.17,64.22,64.15,64.22,12231.0,53.9197,53.9617,53.9029,53.9617,12231.0
2017-06-30 13:40:00,64.21,64.25,64.2,64.24,18443.0,53.9533,53.9869,53.9449,53.9785,18443.0
2017-06-30 13:45:00,64.23,64.28,64.22,64.26,18410.0,53.9701,54.0121,53.9617,53.9953,18410.0
2017-06-30 13:50:00,64.25,64.28,64.21,64.21,17038.0,53.9869,54.0121,53.9533,53.9533,17038.0
2017-06-30 13:55:00,64.23,64.27,64.21,64.22,17297.0,53.9701,54.0037,53.9533,53.9617,17297.0
2017-06-30 14:00:00,64.21,64.27,64.18,64.25,22150.0,53.9533,54.0037,53.9281,53.9869,22150.0
2017-06-30 14:05:00,64.25,64.28,64.2,64.21,10609.0,53.9869,54.0121,53.9449,53.9533,10609.0
2017-06-30 14:10:00,64.21,64.34,64.21,64.34,17242.0,53.9533,54.0625,53.9533,54.0625,17242.0
2017-06-30 14:15:00,64.32,64.32,64.28,64.28,10305.0,54.0457,54.0457,54.0121,54.0121,10305.0
2017-06-30 14:20:00,64.28,64.28,64.21,64.27,15349.0,54.0121,54.0121,53.9533,54.0037,15349.0
2017-06-30 14:25:00,64.28,64.28,64.24,64.24,13745.0,54.0121,54.0121,53.9785,53.9785,13745.0
2017-06-30 14:30:00,64.24,64.27,64.23,64.26,20731.0,53.9785,54.0037,53.9701,53.9953,20731.0
2017-06-30 14:35:00,64.26,64.28,64.12,64.14,33001.0,53.9953,54.0121,53.8776,53.8944,33001.0
2017-06-30 14:40:00,64.15,64.15,64.11,64.14,16713.0,53.9029,53.9029,53.8692,53.8944,16713.0
2017-06-30 14:45:00,64.14,64.22,64.14,64.19,17418.0,53.8944,53.9617,53.8944,53.9365,17418.0
2017-06-30 14:50:00,64.2,64.22,64.12,64.17,12734.0,53.9449,53.9617,53.8776,53.9197,12734.0
2017-06-30 14:55:00,64.18,64.23,64.18,64.21,13174.0,53.9281,53.9701,53.9281,53.9533,13174.0
2017-06-30 15:00:00,64.21,64.23,64.18,64.2,25266.0,53.9533,53.9701,53.9281,53.9449,25266.0
2017-06-30 15:05:00,64.2,64.2,64.13,64.14,21163.0,53.9449,53.9449,53.886,53.8944,21163.0
2017-06-30 15:10:00,64.15,64.15,64.06,64.09,40586.0,53.9029,53.9029,53.8272,53.8524,40586.0
2017-06-30 15:15:00,64.1,64.15,64.09,64.15,30569.0,53.8608,53.9029,53.8524,53.9029,30569.0
2017-06-30 15:20:00,64.16,64.21,64.1,64.18,27943.0,53.9113,53.9533,53.8608,53.9281,27943.0
2017-06-30 15:25:00,64.18,64.19,64.14,64.18,18706.0,53.9281,53.9365,53.8944,53.9281,18706.0
2017-06-30 15:30:00,64.17,64.18,64.1,64.1,29162.0,53.9197,53.9281,53.8608,53.8608,29162.0
2017-06-30 15:35:00,64.1,64.12,64.08,64.11,37091.0,53.8608,53.8776,53.844,53.8692,37091.0
2017-06-30 15:40:00,64.11,64.15,64.1,64.11,42274.0,53.8692,53.9029,53.8608,53.8692,42274.0
2017-06-30 15:45:00,64.12,64.15,64.08,64.14,75956.0,53.8776,53.9029,53.844,53.8944,75956.0
2017-06-30 15:50:00,64.13,64.13,64.05,64.05,60328.0,53.886,53.886,53.8188,53.8188,60328.0
2017-06-30 15:55:00,64.05,64.06,63.88,63.89,160582.0,53.8188,53.8272,53.676,53.6844,160582.0
2017-07-03 09:30:00,63.3,63.38,62.14,62.17,316920.0,53.1886,53.2558,52.2139,52.2391,316920.0
2017-07-03 09:35:00,62.17,63.04,62.12,62.95,157289.0,52.2391,52.9702,52.1971,52.8945,157289.0
2017-07-03 09:40:00,63.02,63.25,63.02,63.1,79628.0,52.9534,53.1466,52.9534,53.0206,79628.0
2017-07-03 09:45:00,63.05,63.33,63.0,63.19,35639.0,52.9786,53.2138,52.9365,53.0962,35639.0
2017-07-03 09:50:00,63.22,63.45,63.19,63.29,44865.0,53.1214,53.3147,53.0962,53.1802,44865.0
2017-07-03 09:55:00,63.29,63.4,62.94,63.08,72083.0,53.1802,53.2727,52.8861,53.0038,72083.0
2017-07-03 10:00:00,63.11,63.22,63.0,63.22,79289.0,53.029,53.1214,52.9365,53.1214,79289.0
2017-07-03 10:05:00,63.23,63.28,63.09,63.26,35296.0,53.1298,53.1718,53.0122,53.155,35296.0
2017-07-03 10:10:00,63.26,63.39,63.25,63.38,50288.0,53.155,53.2643,53.1466,53.2558,50288.0
2017-07-03 10:15:00,63.39,63.46,63.32,63.39,53003.0,53.2643,53.3231,53.2054,53.2643,53003.0
2017-07-03 10:20:00,63.39,63.39,62.97,63.04,62429.0,53.2643,53.2643,52.9113,52.9702,62429.0
2017-07-03 10:25:00,63.02,63.05,62.88,62.96,58869.0,52.9534,52.9786,52.8357,52.9029,58869.0
2017-07-03 10:30:00,62.98,62.99,62.82,62.84,69469.0,52.9197,52.9281,52.7853,52.8021,69469.0
2017-07-03 10:35:00,62.82,62.93,62.77,62.91,99464.0,52.7853,52.8777,52.7433,52.8609,99464.0
2017-07-03 10:40:00,62.9,62.94,62.84,62.86,24902.0,52.8525,52.8861,52.8021,52.8189,24902.0
2017-07-03 10:45:00,62.84,62.88,62.75,62.81,32740.0,52.8021,52.8357,52.7265,52.7769,32740.0
2017-07-03 10:50:00,62.8,62.8,62.49,62.59,96036.0,52.7685,52.7685,52.508,52.592,96036.0
2017-07-03 10:55:00,62.57,62.61,62.49,62.53,43534.0,52.5752,52.6088,52.508,52.5416,43534.0
2017-07-03 11:00:00,62.5,62.53,62.38,62.4,42706.0,52.5164,52.5416,52.4156,52.4324,42706.0
2017-07-03 11:05:00,62.39,62.39,62.24,62.35,33861.0,52.424,52.424,52.2979,52.3904,33861.0
2017-07-03 11:10:00,62.34,62.65,62.34,62.64,64507.0,52.382,52.6425,52.382,52.6341,64507.0
2017-07-03 11:15:00,62.64,62.68,62.44,62.44,32927.0,52.6341,52.6677,52.466,52.466,32927.0
2017-07-03 11:20:00,62.42,62.55,62.38,62.53,24962.0,52.4492,52.5584,52.4156,52.5416,24962.0
2017-07-03 11:25:00,62.51,62.54,62.42,62.51,25080.0,52.5248,52.55,52.4492,52.5248,25080.0
2017-07-03 11:30:00,62.51,62.71,62.51,62.67,24078.0,52.5248,52.6929,52.5248,52.6593,24078.0
2017-07-03 11:35:00,62.68,62.69,62.62,62.69,19915.0,52.6677,52.6761,52.6172,52.6761,19915.0
2017-07-03 11:40:00,62.7,62.79,62.68,62.74,17541.0,52.6845,52.7601,52.6677,52.7181,17541.0
2017-07-03 11:45:00,62.76,62.86,62.76,62.84,13464.0,52.7349,52.8189,52.7349,52.8021,13464.0
2017-07-03 11:50:00,62.83,62.84,62.75,62.8,22965.0,52.7937,52.8021,52.7265,52.7685,22965.0
2017-07-03 11:55:00,62.79,62.89,62.78,62.89,13880.0,52.7601,52.8441,52.7517,52.8441,13880.0
2017-07-03 12:00:00,62.9,62.9,62.83,62.88,20629.0,52.8525,52.8525,52.7937,52.8357,20629.0
2017-07-03 12:05:00,62.87,62.88,62.79,62.84,18217.0,52.8273,52.8357,52.7601,52.8021,18217.0
2017-07-03 12:10:00,62.84,62.91,62.83,62.88,19510.0,52.8021,52.8609,52.7937,52.8357,19510.0
2017-07-03 12:15:00,62.87,62.87,62.75,62.76,17953.0,52.8273,52.8273,52.7265,52.7349,17953.0
2017-07-03 12:20:00,62.77,62.85,62.72,62.84,24885.0,52.7433,52.8105,52.7013,52.8021,24885.0
2017-07-03 12:25:00,62.83,62.85,62.7,62.76,32288.0,52.7937,52.8105,52.6845,52.7349,32288.0
2017-07-03 12:30:00,62.76,62.76,62.7,62.73,23744.0,52.7349,52.7349,52.6845,52.7097,23744.0
2017-07-03 12:35:00,62.72,62.73,62.56,62.57,32014.0,52.7013,52.7097,52.5668,52.5752,32014.0
2017-07-03 12:40:00,62.56,62.59,62.44,62.45,42475.0,52.5668,52.592,52.466,52.4744,42475.0
2017-07-03 12:45:00,62.46,62.55,62.38,62.41,98605.0,52.4828,52.5584,52.4156,52.4408,98605.0
2017-07-03 12:50:00,62.42,62.49,62.41,62.47,65407.0,52.4492,52.508,52.4408,52.4912,65407.0
2017-07-03 12:55:00,62.47,62.66,62.42,62.62,120163.0,52.4912,52.6509,52.4492,52.6172,120163.0
2017-07-05 09:30:00,62.66,63.0,62.56,62.83,68474.0,52.6509,52.9365,52.5668,52.7937,68474.0
2017-07-05 09:35:00,62.9,63.06,62.72,62.79,29423.0,52.8525,52.987,52.7013,52.7601,29423.0
2017-07-05 09:40:00,62.77,62.77,62.54,62.54,31091.0,52.7433,52.7433,52.55,52.55,31091.0
2017-07-05 09:45:00,62.6,62.61,62.39,62.54,26681.0,52.6004,52.6088,52.424,52.55,26681.0
2017-07-05 09:50:00,62.55,62.58,62.37,62.42,58064.0,52.5584,52.5836,52.4072,52.4492,58064.0
2017-07-05 09:55:00,62.38,62.47,62.28,62.37,44621.0,52.4156,52.4912,52.3316,52.4072,44621.0
2017-07-05 10:00:00,62.37,62.38,62.26,62.28,43277.0,52.4072,52.4156,52.3148,52.3316,43277.0
2017-07-05 10:05:00,62.28,62.51,62.28,62.49,40524.0,52.3316,52.5248,52.3316,52.508,40524.0
2017-07-05 10:10:00,62.48,62.6,62.48,62.51,19439.0,52.4996,52.6004,52.4996,52.5248,19439.0
2017-07-05 10:15:00,62.51,62.53,62.44,62.53,23344.0,52.5248,52.5416,52.466,52.5416,23344.0
2017-07-05 10:20:00,62.54,62.67,62.51,62.66,36973.0,52.55,52.6593,52.5248,52.6509,36973.0
2017-07-05 10:25:00,62.64,62.64,62.53,62.6,22664.0,52.6341,52.6341,52.5416,52.6004,22664.0
2017-07-05 10:30:00,62.61,62.83,62.61,62.83,34434.0,52.6088,52.7937,52.6088,52.7937,34434.0
2017-07-05 10:35:00,62.8,62.88,62.75,62.88,25959.0,52.7685,52.8357,52.7265,52.8357,25959.0
2017-07-05 10:40:00,62.87,62.91,62.81,62.89,32362.0,52.8273,52.8609,52.7769,52.8441,32362.0
2017-07-05 10:45:00,62.89,63.02,62.87,62.89,40762.0,52.8441,52.9534,52.8273,52.8441,40762.0
2017-07-05 10:50:00,62.88,62.89,62.73,62.78,35406.0,52.8357,52.8441,52.7097,52.7517,35406.0
2017-07-05 10:55:00,62.77,62.77,62.68,62.74,21974.0,52.7433,52.7433,52.6677,52.7181,21974.0
2017-07-05 11:00:00,62.74,62.74,62.65,62.7,10927.0,52.7181,52.7181,52.6425,52.6845,10927.0
2017-07-05 11:05:00,62.7,62.85,62.69,62.84,14403.0,52.6845,52.8105,52.6761,52.8021,14403.0
2017-07-05 11:10:00,62.83,62.87,62.8,62.81,10860.0,52.7937,52.8273,52.7685,52.7769,10860.0
2017-07-05 11:15:00,62.83,62.84,62.79,62.81,6287.0,52.7937,52.8021,52.7601,52.7769,6287.0
2017-07-05 11:20:00,62.79,62.81,62.74,62.79,33067.0,52.7601,52.7769,52.7181,52.7601,33067.0
2017-07-05 11:25:00,62.8,62.84,62.78,62.79,18507.0,52.7685,52.8021,52.7517,52.7601,18507.0
2017-07-05 11:30:00,62.8,62.8,62.67,62.8,20850.0,52.7685,52.7685,52.6593,52.7685,20850.0
2017-07-05 11:35:00,62.81,62.81,62.74,62.78,17508.0,52.7769,52.7769,52.7181,52.7517,17508.0
2017-07-05 11:40:00,62.78,62.82,62.73,62.77,15936.0,52.7517,52.7853,52.7097,52.7433,15936.0
2017-07-05 11:45:00,62.77,62.78,62.69,62.69,9362.0,52.7433,52.7517,52.6761,52.6761,9362.0
2017-07-05 11:50:00,62.67,62.81,62.66,62.74,19588.0,52.6593,52.7769,52.6509,52.7181,19588.0
2017-07-05 11:55:00,62.73,62.79,62.72,62.76,7831.0,52.7097,52.7601,52.7013,52.7349,7831.0
2017-07-05 12:00:00,62.75,62.85,62.71,62.83,25934.0,52.7265,52.8105,52.6929,52.7937,25934.0
2017-07-05 12:05:00,62.83,62.83,62.76,62.76,14463.0,52.7937,52.7937,52.7349,52.7349,14463.0
2017-07-05 12:10:00,62.77,62.77,62.7,62.74,8660.0,52.7433,52.7433,52.6845,52.7181,8660.0
2017-07-05 12:15:00,62.73,62.78,62.7,62.72,17989.0,52.7097,52.7517,52.6845,52.7013,17989.0
2017-07-05 12:20:00,62.72,62.8,62.72,62.76,16987.0,52.7013,52.7685,52.7013,52.7349,16987.0
2017-07-05 12:25:00,62.75,62.77,62.71,62.73,12462.0,52.7265,52.7433,52.6929,52.7097,12462.0
2017-07-05 12:30:00,62.73,62.73,62.67,62.67,6435.0,52.7097,52.7097,52.6593,52.6593,6435.0
2017-07-05 12:35:00,62.67,62.72,62.66,62.7,8261.0,52.6593,52.7013,52.6509,52.6845,8261.0
2017-07-05 12:40:00,62.7,62.73,62.67,62.67,7971.0,52.6845,52.7097,52.6593,52.6593,7971.0
2017-07-05 12:45:00,62.67,62.68,62.65,62.67,12746.0,52.6593,52.6677,52.6425,52.6593,12746.0
2017-07-05 12:50:00,62.67,62.73,62.65,62.71,9798.0,52.6593,52.7097,52.6425,52.6929,9798.0
2017-07-05 12:55:00,62.71,62.73,62.67,62.68,8177.0,52.6929,52.7097,52.6593,52.6677,8177.0
2017-07-05 13:00:00,62.67,62.74,62.67,62.74,14119.0,52.6593,52.7181,52.6593,52.7181,14119.0
2017-07-05 13:05:00,62.73,62.73,62.7,62.71,16106.0,52.7097,52.7097,52.6845,52.6929,16106.0
2017-07-05 13:10:00,62.71,62.73,62.69,62.71,20769.0,52.6929,52.7097,52.6761,52.6929,20769.0
2017-07-05 13:15:00,62.7,62.78,62.69,62.77,16465.0,52.6845,52.7517,52.6761,52.7433,16465.0
2017-07-05 13:20:00,62.78,62.87,62.77,62.86,7143.0,52.7517,52.8273,52.7433,52.8189,7143.0
2017-07-05 13:25:00,62.85,62.86,62.83,62.83,6577.0,52.8105,52.8189,52.7937,52.7937,6577.0
2017-07-05 13:30:00,62.84,62.86,62.83,62.86,11410.0,52.8021,52.8189,52.7937,52.8189,11410.0
2017-07-05 13:35:00,62.86,62.86,62.81,62.81,9226.0,52.8189,52.8189,52.7769,52.7769,9226.0
2017-07-05 13:40:00,62.81,62.82,62.78,62.78,5838.0,52.7769,52.7853,52.7517,52.7517,5838.0
2017-07-05 13:45:00,62.78,62.82,62.77,62.78,7005.0,52.7517,52.7853,52.7433,52.7517,7005.0
2017-07-05 13:50:00,62.78,62.8,62.77,62.8,4627.0,52.7517,52.7685,52.7433,52.7685,4627.0
2017-07-05 13:55:00,62.8,62.81,62.77,62.79,5587.0,52.7685,52.7769,52.7433,52.7601,5587.0
2017-07-05 14:00:00,62.81,62.83,62.78,62.8,5589.0,52.7769,52.7937,52.7517,52.7685,5589.0
2017-07-05 14:05:00,62.8,62.86,62.7,62.73,11095.0,52.7685,52.8189,52.6845,52.7097,11095.0
2017-07-05 14:10:00,62.72,62.8,62.72,62.78,10799.0,52.7013,52.7685,52.7013,52.7517,10799.0
2017-07-05 14:15:00,62.79,62.82,62.75,62.77,7673.0,52.7601,52.7853,52.7265,52.7433,7673.0
2017-07-05 14:20:00,62.78,62.8,62.73,62.79,16164.0,52.7517,52.7685,52.7097,52.7601,16164.0
2017-07-05 14:25:00,62.79,62.84,62.77,62.82,9546.0,52.7601,52.8021,52.7433,52.7853,9546.0
2017-07-05 14:30:00,62.82,62.88,62.82,62.86,10546.0,52.7853,52.8357,52.7853,52.8189,10546.0
2017-07-05 14:35:00,62.87,62.87,62.82,62.85,11961.0,52.8273,52.8273,52.7853,52.8105,11961.0
2017-07-05 14:40:00,62.84,62.84,62.76,62.76,9992.0,52.8021,52.8021,52.7349,52.7349,9992.0
2017-07-05 14:45:00,62.77,62.78,62.7,62.71,21976.0,52.7433,52.7517,52.6845,52.6929,21976.0
2017-07-05 14:50:00,62.71,62.76,62.7,62.71,13788.0,52.6929,52.7349,52.6845,52.6929,13788.0
2017-07-05 14:55:00,62.71,62.73,62.69,62.72,6147.0,52.6929,52.7097,52.6761,52.7013,6147.0
2017-07-05 15:00:00,62.72,62.78,62.65,62.65,20340.0,52.7013,52.7517,52.6425,52.6425,20340.0
2017-07-05 15:05:00,62.66,62.69,62.65,62.68,12250.0,52.6509,52.6761,52.6425,52.6677,12250.0
2017-07-05 15:10:00,62.68,62.7,62.66,62.68,26131.0,52.6677,52.6845,52.6509,52.6677,26131.0
2017-07-05 15:15:00,62.69,62.74,62.69,62.72,24230.0,52.6761,52.7181,52.6761,52.7013,24230.0
2017-07-05 15:20:00,62.73,62.73,62.64,62.66,24127.0,52.7097,52.7097,52.6341,52.6509,24127.0
2017-07-05 15:25:00,62.66,62.69,62.64,62.67,20493.0,52.6509,52.6761,52.6341,52.6593,20493.0
2017-07-05 15:30:00,62.68,62.73,62.67,62.72,24123.0,52.6677,52.7097,52.6593,52.7013,24123.0
2017-07-05 15:35:00,62.72,62.77,62.71,62.76,44006.0,52.7013,52.7433,52.6929,52.7349,44006.0
2017-07-05 15:40:00,62.76,62.84,62.75,62.84,34019.0,52.7349,52.8021,52.7265,52.8021,34019.0
2017-07-05 15:45:00,62.84,62.87,62.81,62.82,57535.0,52.8021,52.8273,52.7769,52.7853,57535.0
2017-07-05 15:50:00,62.81,62.85,62.8,62.82,57628.0,52.7769,52.8105,52.7685,52.7853,57628.0
2017-07-05 15:55:00,62.82,62.89,62.8,62.81,133456.0,52.7853,52.8441,52.7685,52.7769,133456.0
2017-07-06 09:30:00,62.25,62.49,62.25,62.38,64436.0,52.3064,52.508,52.3064,52.4156,64436.0
2017-07-06 09:35:00,62.37,62.42,62.25,62.3,22374.0,52.4072,52.4492,52.3064,52.3484,22374.0
2017-07-06 09:40:00,62.29,62.55,62.25,62.46,29581.0,52.34,52.5584,52.3064,52.4828,29581.0
2017-07-06 09:45:00,62.48,62.49,62.31,62.32,17418.0,52.4996,52.508,52.3568,52.3652,17418.0
2017-07-06 09:50:00,62.3,62.54,62.3,62.44,20184.0,52.3484,52.55,52.3484,52.466,20184.0
2017-07-06 09:55:00,62.42,62.43,62.2,62.38,55441.0,52.4492,52.4576,52.2643,52.4156,55441.0
2017-07-06 10:00:00,62.34,62.36,62.15,62.18,58974.0,52.382,52.3988,52.2223,52.2475,58974.0
2017-07-06 10:05:00,62.18,62.21,62.04,62.14,59468.0,52.2475,52.2727,52.1299,52.2139,59468.0
2017-07-06 10:10:00,62.12,62.19,62.11,62.18,51083.0,52.1971,52.2559,52.1887,52.2475,51083.0
2017-07-06 10:15:00,62.17,62.17,61.98,62.05,47828.0,52.2391,52.2391,52.0795,52.1383,47828.0
2017-07-06 10:20:00,62.05,62.09,61.98,62.0,42480.0,52.1383,52.1719,52.0795,52.0963,42480.0
2017-07-06 10:25:00,62.0,62.16,61.98,62.08,34990.0,52.0963,52.2307,52.0795,52.1635,34990.0
2017-07-06 10:30:00,62.06,62.15,62.01,62.01,18065.0,52.1467,52.2223,52.1047,52.1047,18065.0
2017-07-06 10:35:00,62.01,62.17,61.99,62.13,30263.0,52.1047,52.2391,52.0879,52.2055,30263.0
2017-07-06 10:40:00,62.12,62.19,62.03,62.03,33778.0,52.1971,52.2559,52.1215,52.1215,33778.0
2017-07-06 10:45:00,62.03,62.11,61.93,62.08,64443.0,52.1215,52.1887,52.0375,52.1635,64443.0
2017-07-06 10:50:00,62.08,62.09,62.01,62.05,22089.0,52.1635,52.1719,52.1047,52.1383,22089.0
2017-07-06 10:55:00,62.05,62.13,61.97,62.06,31305.0,52.1383,52.2055,52.0711,52.1467,31305.0
2017-07-06 11:00:00,62.07,62.16,62.01,62.07,19818.0,52.1551,52.2307,52.1047,52.1551,19818.0
2017-07-06 11:05:00,62.06,62.18,62.05,62.16,26809.0,52.1467,52.2475,52.1383,52.2307,26809.0
2017-07-06 11:10:00,62.15,62.15,61.99,62.0,18937.0,52.2223,52.2223,52.0879,52.0963,18937.0
2017-07-06 11:15:00,62.0,62.03,61.97,62.0,16139.0,52.0963,52.1215,52.0711,52.0963,16139.0
2017-07-06 11:20:00,61.99,62.02,61.94,61.96,25679.0,52.0879,52.1131,52.0459,52.0627,25679.0
2017-07-06 11:25:00,61.97,62.09,61.97,62.01,26275.0,52.0711,52.1719,52.0711,52.1047,26275.0
2017-07-06 11:30:00,62.02,62.12,62.02,62.05,35240.0,52.1131,52.1971,52.1131,52.1383,35240.0
2017-07-06 11:35:00,62.05,62.12,62.01,62.04,50218.0,52.1383,52.1971,52.1047,52.1299,50218.0
2017-07-06 11:40:00,62.04,62.05,61.92,61.93,37510.0,52.1299,52.1383,52.0291,52.0375,37510.0
2017-07-06 11:45:00,61.92,61.94,61.88,61.91,36858.0,52.0291,52.0459,51.9955,52.0207,36858.0
2017-07-06 11:50:00,61.91,61.99,61.86,61.9,38184.0,52.0207,52.0879,51.9786,52.0123,38184.0
2017-07-06 11:55:00,61.89,61.93,61.87,61.93,17406.0,52.0039,52.0375,51.9871,52.0375,17406.0
2017-07-06 12:00:00,61.93,61.94,61.88,61.89,27711.0,52.0375,52.0459,51.9955,52.0039,27711.0
2017-07-06 12:05:00,61.9,61.94,61.86,61.91,29881.0,52.0123,52.0459,51.9786,52.0207,29881.0
2017-07-06 12:10:00,61.91,61.94,61.84,61.86,14684.0,52.0207,52.0459,51.9618,51.9786,14684.0
2017-07-06 12:15:00,61.86,61.94,61.86,61.91,19343.0,51.9786,52.0459,51.9786,52.0207,19343.0
2017-07-06 12:20:00,61.89,61.92,61.85,61.9,21949.0,52.0039,52.0291,51.9702,52.0123,21949.0
2017-07-06 12:25:00,61.89,61.89,61.77,61.81,25378.0,52.0039,52.0039,51.903,51.9366,25378.0
2017-07-06 12:30:00,61.82,61.94,61.81,61.94,13240.0,51.945,52.0459,51.9366,52.0459,13240.0
2017-07-06 12:35:00,61.94,61.94,61.9,61.92,31242.0,52.0459,52.0459,52.0123,52.0291,31242.0
2017-07-06 12:40:00,61.93,61.94,61.88,61.93,23212.0,52.0375,52.0459,51.9955,52.0375,23212.0
2017-07-06 12:45:00,61.93,61.93,61.84,61.9,45244.0,52.0375,52.0375,51.9618,52.0123,45244.0
2017-07-06 12:50:00,61.9,61.9,61.81,61.82,15482.0,52.0123,52.0123,51.9366,51.945,15482.0
2017-07-06 12:55:00,61.83,61.93,61.82,61.92,33097.0,51.9534,52.0375,51.945,52.0291,33097.0
2017-07-06 13:00:00,61.93,61.94,61.86,61.86,15323.0,52.0375,52.0459,51.9786,51.9786,15323.0
2017-07-06 13:05:00,61.86,61.89,61.83,61.88,22801.0,51.9786,52.0039,51.9534,51.9955,22801.0
2017-07-06 13:10:00,61.87,61.87,61.79,61.82,13264.0,51.9871,51.9871,51.9198,51.945,13264.0
2017-07-06 13:15:00,61.83,61.89,61.79,61.88,11051.0,51.9534,52.0039,51.9198,51.9955,11051.0
2017-07-06 13:20:00,61.87,61.89,61.84,61.84,16455.0,51.9871,52.0039,51.9618,51.9618,16455.0
2017-07-06 13:25:00,61.85,61.86,61.8,61.83,16987.0,51.9702,51.9786,51.9282,51.9534,16987.0
2017-07-06 13:30:00,61.82,61.84,61.78,61.84,19693.0,51.945,51.9618,51.9114,51.9618,19693.0
2017-07-06 13:35:00,61.84,61.87,61.82,61.86,13722.0,51.9618,51.9871,51.945,51.9786,13722.0
2017-07-06 13:40:00,61.85,61.87,61.81,61.84,11478.0,51.9702,51.9871,51.9366,51.9618,11478.0
2017-07-06 13:45:00,61.85,61.92,61.82,61.9,11443.0,51.9702,52.0291,51.945,52.0123,11443.0
2017-07-06 13:50:00,61.88,61.88,61.82,61.85,19410.0,51.9955,51.9955,51.945,51.9702,19410.0
2017-07-06 13:55:00,61.85,61.86,61.8,61.81,22097.0,51.9702,51.9786,51.9282,51.9366,22097.0
2017-07-06 14:00:00,61.82,61.82,61.78,61.79,12955.0,51.945,51.945,51.9114,51.9198,12955.0
2017-07-06 14:05:00,61.78,61.87,61.76,61.87,16811.0,51.9114,51.9871,51.8946,51.9871,16811.0
2017-07-06 14:10:00,61.87,61.87,61.78,61.79,17807.0,51.9871,51.9871,51.9114,51.9198,17807.0
2017-07-06 14:15:00,61.78,61.82,61.76,61.77,23712.0,51.9114,51.945,51.8946,51.903,23712.0
2017-07-06 14:20:00,61.78,61.84,61.77,61.84,18578.0,51.9114,51.9618,51.903,51.9618,18578.0
2017-07-06 14:25:00,61.83,61.88,61.83,61.85,18412.0,51.9534,51.9955,51.9534,51.9702,18412.0
2017-07-06 14:30:00,61.84,61.89,61.81,61.86,18998.0,51.9618,52.0039,51.9366,51.9786,18998.0
2017-07-06 14:35:00,61.86,61.87,61.79,61.82,26146.0,51.9786,51.9871,51.9198,51.945,26146.0
2017-07-06 14:40:00,61.81,61.82,61.77,61.8,25855.0,51.9366,51.945,51.903,51.9282,25855.0
2017-07-06 14:45:00,61.8,61.82,61.76,61.81,24996.0,51.9282,51.945,51.8946,51.9366,24996.0
2017-07-06 14:50:00,61.82,61.82,61.69,61.73,55963.0,51.945,51.945,51.8358,51.8694,55963.0
2017-07-06 14:55:00,61.72,61.76,61.7,61.71,22255.0,51.861,51.8946,51.8442,51.8526,22255.0
2017-07-06 15:00:00,61.71,61.71,61.57,61.62,67175.0,51.8526,51.8526,51.735,51.777,67175.0
2017-07-06 15:05:00,61.61,61.67,61.58,61.67,29277.0,51.7686,51.819,51.7434,51.819,29277.0
2017-07-06 15:10:00,61.66,61.66,61.58,61.58,62555.0,51.8106,51.8106,51.7434,51.7434,62555.0
2017-07-06 15:15:00,61.59,61.67,61.59,61.67,25711.0,51.7518,51.819,51.7518,51.819,25711.0
2017-07-06 15:20:00,61.66,61.67,61.59,61.65,28237.0,51.8106,51.819,51.7518,51.8022,28237.0
2017-07-06 15:25:00,61.65,61.66,61.6,61.63,27619.0,51.8022,51.8106,51.7602,51.7854,27619.0
2017-07-06 15:30:00,61.62,61.64,61.59,61.6,55096.0,51.777,51.7938,51.7518,51.7602,55096.0
2017-07-06 15:35:00,61.6,61.61,61.45,61.51,72514.0,51.7602,51.7686,51.6341,51.6846,72514.0
2017-07-06 15:40:00,61.51,61.52,61.45,61.46,69580.0,51.6846,51.693,51.6341,51.6425,69580.0
2017-07-06 15:45:00,61.47,61.52,61.46,61.48,97174.0,51.6509,51.693,51.6425,51.6593,97174.0
2017-07-06 15:50:00,61.47,61.54,61.47,61.52,111393.0,51.6509,51.7098,51.6509,51.693,111393.0
2017-07-06 15:55:00,61.52,61.58,61.5,61.55,221811.0,51.693,51.7434,51.6762,51.7182,221811.0
2017-07-07 09:30:00,61.75,61.76,61.39,61.41,44494.0,51.8862,51.8946,51.5837,51.6005,44494.0
2017-07-07 09:35:00,61.37,61.66,61.29,61.63,40675.0,51.5669,51.8106,51.4997,51.7854,40675.0
2017-07-07 09:40:00,61.65,61.77,61.58,61.58,24201.0,51.8022,51.903,51.7434,51.7434,24201.0
2017-07-07 09:45:00,61.59,61.64,61.49,61.57,33590.0,51.7518,51.7938,51.6678,51.735,33590.0
2017-07-07 09:50:00,61.57,61.69,61.54,61.68,24924.0,51.735,51.8358,51.7098,51.8274,24924.0
2017-07-07 09:55:00,61.7,61.9,61.68,61.88,44421.0,51.8442,52.0123,51.8274,51.9955,44421.0
2017-07-07 10:00:00,61.87,61.89,61.58,61.58,32882.0,51.9871,52.0039,51.7434,51.7434,32882.0
2017-07-07 10:05:00,61.6,61.65,61.55,61.57,78388.0,51.7602,51.8022,51.7182,51.735,78388.0
2017-07-07 10:10:00,61.56,61.65,61.55,61.63,68152.0,51.7266,51.8022,51.7182,51.7854,68152.0
2017-07-07 10:15:00,61.63,61.63,61.54,61.54,51944.0,51.7854,51.7854,51.7098,51.7098,51944.0
2017-07-07 10:20:00,61.55,61.66,61.53,61.56,38010.0,51.7182,51.8106,51.7014,51.7266,38010.0
2017-07-07 10:25:00,61.57,61.63,61.56,61.59,22472.0,51.735,51.7854,51.7266,51.7518,22472.0
2017-07-07 10:30:00,61.59,61.69,61.52,61.54,108123.0,51.7518,51.8358,51.693,51.7098,108123.0
2017-07-07 10:35:00,61.55,61.78,61.5,61.62,1577839.0,51.7182,51.9114,51.6762,51.777,1577839.0
2017-07-07 10:40:00,61.64,61.72,61.57,61.68,72473.0,51.7938,51.861,51.735,51.8274,72473.0
2017-07-07 10:45:00,61.68,61.77,61.62,61.71,36942.0,51.8274,51.903,51.777,51.8526,36942.0
2017-07-07 10:50:00,61.71,61.72,61.58,61.64,41873.0,51.8526,51.861,51.7434,51.7938,41873.0
2017-07-07 10:55:00,61.64,61.65,61.55,61.57,51697.0,51.7938,51.8022,51.7182,51.735,51697.0
2017-07-07 11:00:00,61.58,61.59,61.5,61.59,37399.0,51.7434,51.7518,51.6762,51.7518,37399.0
2017-07-07 11:05:00,61.58,61.64,61.55,61.62,26868.0,51.7434,51.7938,51.7182,51.777,26868.0
2017-07-07 11:10:00,61.62,61.62,61.57,61.61,41788.0,51.777,51.777,51.735,51.7686,41788.0
2017-07-07 11:15:00,61.62,61.63,61.55,61.57,34742.0,51.777,51.7854,51.7182,51.735,34742.0
2017-07-07 11:20:00,61.57,61.63,61.56,61.59,26354.0,51.735,51.7854,51.7266,51.7518,26354.0
2017-07-07 11:25:00,61.6,61.65,61.55,61.59,25275.0,51.7602,51.8022,51.7182,51.7518,25275.0
2017-07-07 11:30:00,61.57,61.63,61.57,61.62,29291.0,51.735,51.7854,51.735,51.777,29291.0
2017-07-07 11:35:00,61.63,61.65,61.57,61.57,78199.0,51.7854,51.8022,51.735,51.735,78199.0
2017-07-07 11:40:00,61.59,61.63,61.57,61.57,16230.0,51.7518,51.7854,51.735,51.735,16230.0
2017-07-07 11:45:00,61.57,61.6,61.53,61.59,26346.0,51.735,51.7602,51.7014,51.7518,26346.0
2017-07-07 11:50:00,61.6,61.61,61.53,61.57,12782.0,51.7602,51.7686,51.7014,51.735,12782.0
2017-07-07 11:55:00,61.57,61.62,61.56,61.61,15255.0,51.735,51.777,51.7266,51.7686,15255.0
2017-07-07 12:00:00,61.61,61.65,61.61,61.64,20701.0,51.7686,51.8022,51.7686,51.7938,20701.0
2017-07-07 12:05:00,61.65,61.65,61.6,61.62,61879.0,51.8022,51.8022,51.7602,51.777,61879.0
2017-07-07 12:10:00,61.61,61.65,61.58,61.64,53290.0,51.7686,51.8022,51.7434,51.7938,53290.0
2017-07-07 12:15:00,61.63,61.65,61.53,61.6,48393.0,51.7854,51.8022,51.7014,51.7602,48393.0
2017-07-07 12:20:00,61.59,61.7,61.59,61.67,120464.0,51.7518,51.8442,51.7518,51.819,120464.0
2017-07-07 12:25:00,61.67,61.75,61.64,61.75,144194.0,51.819,51.8862,51.7938,51.8862,144194.0
2017-07-07 12:30:00,61.75,61.8,61.7,61.8,120407.0,51.8862,51.9282,51.8442,51.9282,120407.0
2017-07-07 12:35:00,61.8,61.87,61.79,61.86,58458.0,51.9282,51.9871,51.9198,51.9786,58458.0
2017-07-07 12:40:00,61.86,61.9,61.86,61.89,14028.0,51.9786,52.0123,51.9786,52.0039,14028.0
2017-07-07 12:45:00,61.88,61.96,61.88,61.94,34331.0,51.9955,52.0627,51.9955,52.0459,34331.0
2017-07-07 12:50:00,61.95,61.99,61.92,61.94,32076.0,52.0543,52.0879,52.0291,52.0459,32076.0
2017-07-07 12:55:00,61.94,61.97,61.91,61.92,22261.0,52.0459,52.0711,52.0207,52.0291,22261.0
2017-07-07 13:00:00,61.92,61.92,61.85,61.88,39124.0,52.0291,52.0291,51.9702,51.9955,39124.0
2017-07-07 13:05:00,61.88,61.88,61.8,61.82,31795.0,51.9955,51.9955,51.9282,51.945,31795.0
2017-07-07 13:10:00,61.81,61.87,61.81,61.84,16996.0,51.9366,51.9871,51.9366,51.9618,16996.0
2017-07-07 13:15:00,61.83,61.86,61.74,61.81,59998.0,51.9534,51.9786,51.8778,51.9366,59998.0
2017-07-07 13:20:00,61.81,61.84,61.74,61.82,57848.0,51.9366,51.9618,51.8778,51.945,57848.0
2017-07-07 13:25:00,61.82,61.83,61.76,61.78,21152.0,51.945,51.9534,51.8946,51.9114,21152.0
2017-07-07 13:30:00,61.77,61.78,61.7,61.72,23962.0,51.903,51.9114,51.8442,51.861,23962.0
2017-07-07 13:35:00,61.71,61.75,61.67,61.75,20240.0,51.8526,51.8862,51.819,51.8862,20240.0
2017-07-07 13:40:00,61.75,61.83,61.73,61.81,33503.0,51.8862,51.9534,51.8694,51.9366,33503.0
2017-07-07 13:45:00,61.81,61.82,61.77,61.79,14376.0,51.9366,51.945,51.903,51.9198,14376.0
2017-07-07 13:50:00,61.79,61.81,61.75,61.76,19516.0,51.9198,51.9366,51.8862,51.8946,19516.0
2017-07-07 13:55:00,61.76,61.79,61.73,61.73,14994.0,51.8946,51.9198,51.8694,51.8694,14994.0
2017-07-07 14:00:00,61.73,61.86,61.73,61.84,24157.0,51.8694,51.9786,51.8694,51.9618,24157.0
2017-07-07 14:05:00,61.84,61.88,61.81,61.88,17284.0,51.9618,51.9955,51.9366,51.9955,17284.0
2017-07-07 14:10:00,61.89,61.89,61.78,61.8,28804.0,52.0039,52.0039,51.9114,51.9282,28804.0
2017-07-07 14:15:00,61.81,61.86,61.78,61.78,28622.0,51.9366,51.9786,51.9114,51.9114,28622.0
2017-07-07 14:20:00,61.78,61.81,61.75,61.76,22028.0,51.9114,51.9366,51.8862,51.8946,22028.0
2017-07-07 14:25:00,61.76,61.76,61.69,61.7,23166.0,51.8946,51.8946,51.8358,51.8442,23166.0
2017-07-07 14:30:00,61.69,61.72,61.67,61.67,20885.0,51.8358,51.861,51.819,51.819,20885.0
2017-07-07 14:35:00,61.67,61.67,61.62,61.62,45080.0,51.819,51.819,51.777,51.777,45080.0
2017-07-07 14:40:00,61.63,61.67,61.63,61.63,27004.0,51.7854,51.819,51.7854,51.7854,27004.0
2017-07-07 14:45:00,61.64,61.77,61.61,61.77,105551.0,51.7938,51.903,51.7686,51.903,105551.0
2017-07-07 14:50:00,61.78,61.81,61.74,61.8,52605.0,51.9114,51.9366,51.8778,51.9282,52605.0
2017-07-07 14:55:00,61.8,61.84,61.78,61.79,45405.0,51.9282,51.9618,51.9114,51.9198,45405.0
2017-07-07 15:00:00,61.79,61.79,61.75,61.75,52143.0,51.9198,51.9198,51.8862,51.8862,52143.0
2017-07-07 15:05:00,61.76,61.78,61.72,61.75,87086.0,51.8946,51.9114,51.861,51.8862,87086.0
2017-07-07 15:10:00,61.76,61.81,61.73,61.81,59605.0,51.8946,51.9366,51.8694,51.9366,59605.0
2017-07-07 15:15:00,61.81,61.96,61.81,61.93,43608.0,51.9366,52.0627,51.9366,52.0375,43608.0
2017-07-07 15:20:00,61.92,61.95,61.89,61.91,26673.0,52.0291,52.0543,52.0039,52.0207,26673.0
2017-07-07 15:25:00,61.92,61.98,61.91,61.93,40051.0,52.0291,52.0795,52.0207,52.0375,40051.0
2017-07-07 15:30:00,61.93,61.93,61.8,61.84,66027.0,52.0375,52.0375,51.9282,51.9618,66027.0
2017-07-07 15:35:00,61.85,61.86,61.77,61.8,57199.0,51.9702,51.9786,51.903,51.9282,57199.0
2017-07-07 15:40:00,61.8,61.86,61.8,61.86,49006.0,51.9282,51.9786,51.9282,51.9786,49006.0
2017-07-07 15:45:00,61.86,61.87,61.73,61.77,87780.0,51.9786,51.9871,51.8694,51.903,87780.0
2017-07-07 15:50:00,61.77,61.78,61.68,61.71,107978.0,51.903,51.9114,51.8274,51.8526,107978.0
2017-07-07 15:55:00,61.7,61.8,61.7,61.77,174192.0,51.8442,51.9282,51.8442,51.903,174192.0
2017-07-10 09:30:00,61.73,61.91,61.55,61.9,41110.0,51.8694,52.0207,51.7182,52.0123,41110.0
2017-07-10 09:35:00,61.9,62.01,61.84,61.92,45678.0,52.0123,52.1047,51.9618,52.0291,45678.0
2017-07-10 09:40:00,61.91,62.03,61.74,62.01,41337.0,52.0207,52.1215,51.8778,52.1047,41337.0
2017-07-10 09:45:00,62.0,62.07,61.9,62.01,23759.0,52.0963,52.1551,52.0123,52.1047,23759.0
2017-07-10 09:50:00,62.02,62.05,61.87,61.9,39437.0,52.1131,52.1383,51.9871,52.0123,39437.0
2017-07-10 09:55:00,61.9,61.91,61.75,61.8,29160.0,52.0123,52.0207,51.8862,51.9282,29160.0
2017-07-10 10:00:00,61.81,62.22,61.79,62.21,100550.0,51.9366,52.2811,51.9198,52.2727,100550.0
2017-07-10 10:05:00,62.22,62.24,61.96,61.96,42499.0,52.2811,52.2979,52.0627,52.0627,42499.0
2017-07-10 10:10:00,61.97,61.99,61.89,61.91,38077.0,52.0711,52.0879,52.0039,52.0207,38077.0
2017-07-10 10:15:00,61.9,61.92,61.78,61.92,32226.0,52.0123,52.0291,51.9114,52.0291,32226.0
2017-07-10 10:20:00,61.92,61.95,61.79,61.89,42435.0,52.0291,52.0543,51.9198,52.0039,42435.0
2017-07-10 10:25:00,61.9,61.93,61.81,61.84,28059.0,52.0123,52.0375,51.9366,51.9618,28059.0
2017-07-10 10:30:00,61.85,61.85,61.71,61.81,51674.0,51.9702,51.9702,51.8526,51.9366,51674.0
2017-07-10 10:35:00,61.79,61.88,61.76,61.88,26189.0,51.9198,51.9955,51.8946,51.9955,26189.0
2017-07-10 10:40:00,61.87,61.95,61.86,61.95,33878.0,51.9871,52.0543,51.9786,52.0543,33878.0
2017-07-10 10:45:00,61.94,61.95,61.86,61.9,26675.0,52.0459,52.0543,51.9786,52.0123,26675.0
2017-07-10 10:50:00,61.9,61.99,61.88,61.95,50395.0,52.0123,52.0879,51.9955,52.0543,50395.0
2017-07-10 10:55:00,61.95,62.08,61.9,62.08,29417.0,52.0543,52.1635,52.0123,52.1635,29417.0
2017-07-10 11:00:00,62.08,62.11,61.98,61.99,22024.0,52.1635,52.1887,52.0795,52.0879,22024.0
2017-07-10 11:05:00,62.0,62.06,61.99,62.02,21368.0,52.0963,52.1467,52.0879,52.1131,21368.0
2017-07-10 11:10:00,62.02,62.1,62.01,62.1,21120.0,52.1131,52.1803,52.1047,52.1803,21120.0
2017-07-10 11:15:00,62.1,62.1,61.99,62.0,18950.0,52.1803,52.1803,52.0879,52.0963,18950.0
2017-07-10 11:20:00,62.01,62.04,61.98,62.0,16431.0,52.1047,52.1299,52.0795,52.0963,16431.0
2017-07-10 11:25:00,62.0,62.02,61.92,61.93,21587.0,52.0963,52.1131,52.0291,52.0375,21587.0
2017-07-10 11:30:00,61.93,62.01,61.93,61.97,17757.0,52.0375,52.1047,52.0375,52.0711,17757.0
2017-07-10 11:35:00,61.97,62.05,61.97,62.0,11312.0,52.0711,52.1383,52.0711,52.0963,11312.0
2017-07-10 11:40:00,62.0,62.03,61.97,62.02,13774.0,52.0963,52.1215,52.0711,52.1131,13774.0
2017-07-10 11:45:00,62.03,62.13,62.01,62.13,20355.0,52.1215,52.2055,52.1047,52.2055,20355.0
2017-07-10 11:50:00,62.12,62.17,62.1,62.13,15276.0,52.1971,52.2391,52.1803,52.2055,15276.0
2017-07-10 11:55:00,62.13,62.19,62.12,62.18,23318.0,52.2055,52.2559,52.1971,52.2475,23318.0
2017-07-10 12:00:00,62.18,62.26,62.17,62.26,22582.0,52.2475,52.3148,52.2391,52.3148,22582.0
2017-07-10 12:05:00,62.26,62.27,62.21,62.21,22377.0,52.3148,52.3232,52.2727,52.2727,22377.0
2017-07-10 12:10:00,62.2,62.29,62.2,62.27,22341.0,52.2643,52.34,52.2643,52.3232,22341.0
2017-07-10 12:15:00,62.28,62.37,62.26,62.35,33079.0,52.3316,52.4072,52.3148,52.3904,33079.0
2017-07-10 12:20:00,62.35,62.4,62.35,62.4,16557.0,52.3904,52.4324,52.3904,52.4324,16557.0
2017-07-10 12:25:00,62.4,62.4,62.33,62.4,38682.0,52.4324,52.4324,52.3736,52.4324,38682.0
2017-07-10 12:30:00,62.38,62.41,62.36,62.36,14093.0,52.4156,52.4408,52.3988,52.3988,14093.0
2017-07-10 12:35:00,62.36,62.37,62.29,62.32,21331.0,52.3988,52.4072,52.34,52.3652,21331.0
2017-07-10 12:40:00,62.33,62.4,62.33,62.4,18207.0,52.3736,52.4324,52.3736,52.4324,18207.0
2017-07-10 12:45:00,62.4,62.46,62.4,62.44,31666.0,52.4324,52.4828,52.4324,52.466,31666.0
2017-07-10 12:50:00,62.43,62.52,62.4,62.5,42757.0,52.4576,52.5332,52.4324,52.5164,42757.0
2017-07-10 12:55:00,62.5,62.51,62.43,62.45,14396.0,52.5164,52.5248,52.4576,52.4744,14396.0
2017-07-10 13:00:00,62.44,62.47,62.42,62.47,9876.0,52.466,52.4912,52.4492,52.4912,9876.0
2017-07-10 13:05:00,62.48,62.48,62.42,62.44,6336.0,52.4996,52.4996,52.4492,52.466,6336.0
2017-07-10 13:10:00,62.44,62.45,62.35,62.35,6146.0,52.466,52.4744,52.3904,52.3904,6146.0
2017-07-10 13:15:00,62.35,62.38,62.34,62.35,24932.0,52.3904,52.4156,52.382,52.3904,24932.0
2017-07-10 13:20:00,62.36,62.36,62.28,62.32,17276.0,52.3988,52.3988,52.3316,52.3652,17276.0
2017-07-10 13:25:00,62.32,62.35,62.31,62.32,13697.0,52.3652,52.3904,52.3568,52.3652,13697.0
2017-07-10 13:30:00,62.32,62.34,62.3,62.34,11732.0,52.3652,52.382,52.3484,52.382,11732.0
2017-07-10 13:35:00,62.34,62.35,62.27,62.28,13219.0,52.382,52.3904,52.3232,52.3316,13219.0
2017-07-10 13:40:00,62.28,62.31,62.26,62.31,11379.0,52.3316,52.3568,52.3148,52.3568,11379.0
2017-07-10 13:45:00,62.32,62.36,62.31,62.36,21105.0,52.3652,52.3988,52.3568,52.3988,21105.0
2017-07-10 13:50:00,62.37,62.4,62.36,62.4,10045.0,52.4072,52.4324,52.3988,52.4324,10045.0
2017-07-10 13:55:00,62.41,62.47,62.39,62.47,13352.0,52.4408,52.4912,52.424,52.4912,13352.0
2017-07-10 14:00:00,62.47,62.52,62.47,62.5,9823.0,52.4912,52.5332,52.4912,52.5164,9823.0
2017-07-10 14:05:00,62.5,62.55,62.42,62.42,13656.0,52.5164,52.5584,52.4492,52.4492,13656.0
2017-07-10 14:10:00,62.42,62.44,62.38,62.4,20298.0,52.4492,52.466,52.4156,52.4324,20298.0
2017-07-10 14:15:00,62.41,62.43,62.38,62.43,17556.0,52.4408,52.4576,52.4156,52.4576,17556.0
2017-07-10 14:20:00,62.43,62.46,62.39,62.41,25748.0,52.4576,52.4828,52.424,52.4408,25748.0
2017-07-10 14:25:00,62.41,62.41,62.3,62.32,10656.0,52.4408,52.4408,52.3484,52.3652,10656.0
2017-07-10 14:30:00,62.31,62.32,62.26,62.32,22366.0,52.3568,52.3652,52.3148,52.3652,22366.0
2017-07-10 14:35:00,62.33,62.34,62.28,62.33,23841.0,52.3736,52.382,52.3316,52.3736,23841.0
2017-07-10 14:40:00,62.33,62.34,62.32,62.34,18989.0,52.3736,52.382,52.3652,52.382,18989.0
2017-07-10 14:45:00,62.33,62.35,62.28,62.29,12519.0,52.3736,52.3904,52.3316,52.34,12519.0
2017-07-10 14:50:00,62.29,62.32,62.28,62.31,33611.0,52.34,52.3652,52.3316,52.3568,33611.0
2017-07-10 14:55:00,62.3,62.34,62.3,62.32,15672.0,52.3484,52.382,52.3484,52.3652,15672.0
2017-07-10 15:00:00,62.31,62.32,62.28,62.29,18201.0,52.3568,52.3652,52.3316,52.34,18201.0
2017-07-10 15:05:00,62.28,62.29,62.14,62.15,23422.0,52.3316,52.34,52.2139,52.2223,23422.0
2017-07-10 15:10:00,62.15,62.29,62.15,62.29,31299.0,52.2223,52.34,52.2223,52.34,31299.0
2017-07-10 15:15:00,62.3,62.31,62.21,62.22,12309.0,52.3484,52.3568,52.2727,52.2811,12309.0
2017-07-10 15:20:00,62.23,62.33,62.22,62.26,24447.0,52.2895,52.3736,52.2811,52.3148,24447.0
2017-07-10 15:25:00,62.27,62.3,62.23,62.27,32350.0,52.3232,52.3484,52.2895,52.3232,32350.0
2017-07-10 15:30:00,62.26,62.27,62.22,62.26,37951.0,52.3148,52.3232,52.2811,52.3148,37951.0
2017-07-10 15:35:00,62.26,62.31,62.24,62.29,57136.0,52.3148,52.3568,52.2979,52.34,57136.0
2017-07-10 15:40:00,62.28,62.33,62.27,62.29,50701.0,52.3316,52.3736,52.3232,52.34,50701.0
2017-07-10 15:45:00,62.29,62.31,62.28,62.3,42069.0,52.34,52.3568,52.3316,52.3484,42069.0
2017-07-10 15:50:00,62.3,62.31,62.23,62.24,75052.0,52.3484,52.3568,52.2895,52.2979,75052.0
2017-07-10 15:55:00,62.25,62.26,62.16,62.17,216469.0,52.3064,52.3148,52.2307,52.2391,216469.0
2017-07-11 09:30:00,62.26,62.5,62.23,62.23,61798.0,52.3148,52.5164,52.2895,52.2895,61798.0
2017-07-11 09:35:00,62.23,62.37,62.23,62.28,15854.0,52.2895,52.4072,52.2895,52.3316,15854.0
2017-07-11 09:40:00,62.28,62.38,62.21,62.34,9663.0,52.3316,52.4156,52.2727,52.382,9663.0
2017-07-11 09:45:00,62.32,62.34,62.29,62.3,9119.0,52.3652,52.382,52.34,52.3484,9119.0
2017-07-11 09:50:00,62.29,62.33,62.28,62.3,12444.0,52.34,52.3736,52.3316,52.3484,12444.0
2017-07-11 09:55:00,62.29,62.32,62.25,62.28,18284.0,52.34,52.3652,52.3064,52.3316,18284.0
2017-07-11 10:00:00,62.28,62.34,62.26,62.3,34010.0,52.3316,52.382,52.3148,52.3484,34010.0
2017-07-11 10:05:00,62.3,62.37,62.28,62.37,16595.0,52.3484,52.4072,52.3316,52.4072,16595.0
2017-07-11 10:10:00,62.36,62.36,62.27,62.32,23454.0,52.3988,52.3988,52.3232,52.3652,23454.0
2017-07-11 10:15:00,62.32,62.34,62.28,62.28,17715.0,52.3652,52.382,52.3316,52.3316,17715.0
2017-07-11 10:20:00,62.28,62.28,62.08,62.09,37692.0,52.3316,52.3316,52.1635,52.1719,37692.0
2017-07-11 10:25:00,62.1,62.13,62.06,62.1,17618.0,52.1803,52.2055,52.1467,52.1803,17618.0
2017-07-11 10:30:00,62.1,62.15,62.1,62.11,12790.0,52.1803,52.2223,52.1803,52.1887,12790.0
2017-07-11 10:35:00,62.11,62.21,62.11,62.21,22396.0,52.1887,52.2727,52.1887,52.2727,22396.0
2017-07-11 10:40:00,62.21,62.22,62.11,62.16,15185.0,52.2727,52.2811,52.1887,52.2307,15185.0
2017-07-11 10:45:00,62.16,62.16,62.04,62.05,14116.0,52.2307,52.2307,52.1299,52.1383,14116.0
2017-07-11 10:50:00,62.05,62.05,61.95,61.97,11598.0,52.1383,52.1383,52.0543,52.0711,11598.0
2017-07-11 10:55:00,61.96,62.09,61.96,62.07,7625.0,52.0627,52.1719,52.0627,52.1551,7625.0
2017-07-11 11:00:00,62.09,62.12,62.05,62.06,15794.0,52.1719,52.1971,52.1383,52.1467,15794.0
2017-07-11 11:05:00,62.07,62.07,62.0,62.01,13679.0,52.1551,52.1551,52.0963,52.1047,13679.0
2017-07-11 11:10:00,62.0,62.01,61.88,61.88,12077.0,52.0963,52.1047,51.9955,51.9955,12077.0
2017-07-11 11:15:00,61.88,61.94,61.82,61.83,16250.0,51.9955,52.0459,51.945,51.9534,16250.0
2017-07-11 11:20:00,61.85,61.86,61.65,61.67,43430.0,51.9702,51.9786,51.8022,51.819,43430.0
2017-07-11 11:25:00,61.66,61.69,61.57,61.63,35068.0,51.8106,51.8358,51.735,51.7854,35068.0
2017-07-11 11:30:00,61.64,61.69,61.58,61.66,79941.0,51.7938,51.8358,51.7434,51.8106,79941.0
2017-07-11 11:35:00,61.69,61.79,61.67,61.73,37261.0,51.8358,51.9198,51.819,51.8694,37261.0
2017-07-11 11:40:00,61.74,61.75,61.7,61.75,34435.0,51.8778,51.8862,51.8442,51.8862,34435.0
2017-07-11 11:45:00,61.75,61.76,61.65,61.72,12591.0,51.8862,51.8946,51.8022,51.861,12591.0
2017-07-11 11:50:00,61.73,61.89,61.73,61.86,9292.0,51.8694,52.0039,51.8694,51.9786,9292.0
2017-07-11 11:55:00,61.87,61.88,61.83,61.85,13133.0,51.9871,51.9955,51.9534,51.9702,13133.0
2017-07-11 12:00:00,61.85,61.92,61.84,61.91,9431.0,51.9702,52.0291,51.9618,52.0207,9431.0
2017-07-11 12:05:00,61.93,61.97,61.85,61.87,15304.0,52.0375,52.0711,51.9702,51.9871,15304.0
2017-07-11 12:10:00,61.86,61.87,61.84,61.85,6000.0,51.9786,51.9871,51.9618,51.9702,6000.0
2017-07-11 12:15:00,61.85,61.85,61.78,61.81,16081.0,51.9702,51.9702,51.9114,51.9366,16081.0
2017-07-11 12:20:00,61.82,61.83,61.76,61.77,13375.0,51.945,51.9534,51.8946,51.903,13375.0
2017-07-11 12:25:00,61.77,61.83,61.74,61.83,5076.0,51.903,51.9534,51.8778,51.9534,5076.0
2017-07-11 12:30:00,61.85,61.86,61.79,61.82,19592.0,51.9702,51.9786,51.9198,51.945,19592.0
2017-07-11 12:35:00,61.82,61.89,61.81,61.83,6487.0,51.945,52.0039,51.9366,51.9534,6487.0
2017-07-11 12:40:00,61.83,61.89,61.81,61.89,7421.0,51.9534,52.0039,51.9366,52.0039,7421.0
2017-07-11 12:45:00,61.89,61.91,61.84,61.86,66581.0,52.0039,52.0207,51.9618,51.9786,66581.0
2017-07-11 12:50:00,61.85,61.91,61.83,61.89,12841.0,51.9702,52.0207,51.9534,52.0039,12841.0
2017-07-11 12:55:00,61.88,61.91,61.83,61.85,8151.0,51.9955,52.0207,51.9534,51.9702,8151.0
2017-07-11 13:00:00,61.85,61.93,61.84,61.92,21083.0,51.9702,52.0375,51.9618,52.0291,21083.0
2017-07-11 13:05:00,61.92,61.94,61.89,61.92,13020.0,52.0291,52.0459,52.0039,52.0291,13020.0
2017-07-11 13:10:00,61.92,61.95,61.91,61.91,8607.0,52.0291,52.0543,52.0207,52.0207,8607.0
2017-07-11 13:15:00,61.91,61.95,61.9,61.94,13151.0,52.0207,52.0543,52.0123,52.0459,13151.0
2017-07-11 13:20:00,61.93,61.97,61.93,61.93,9965.0,52.0375,52.0711,52.0375,52.0375,9965.0
2017-07-11 13:25:00,61.93,61.94,61.87,61.87,9471.0,52.0375,52.0459,51.9871,51.9871,9471.0
2017-07-11 13:30:00,61.87,61.89,61.86,61.86,7800.0,51.9871,52.0039,51.9786,51.9786,7800.0
2017-07-11 13:35:00,61.87,61.92,61.87,61.92,5802.0,51.9871,52.0291,51.9871,52.0291,5802.0
2017-07-11 13:40:00,61.93,62.04,61.93,62.03,17336.0,52.0375,52.1299,52.0375,52.1215,17336.0
2017-07-11 13:45:00,62.04,62.04,61.96,61.98,14570.0,52.1299,52.1299,52.0627,52.0795,14570.0
2017-07-11 13:50:00,61.98,62.0,61.98,62.0,6914.0,52.0795,52.0963,52.0795,52.0963,6914.0
2017-07-11 13:55:00,62.0,62.04,61.99,62.01,14065.0,52.0963,52.1299,52.0879,52.1047,14065.0
2017-07-11 14:00:00,62.0,62.09,62.0,62.0,9647.0,52.0963,52.1719,52.0963,52.0963,9647.0
2017-07-11 14:05:00,62.01,62.01,61.96,61.99,12632.0,52.1047,52.1047,52.0627,52.0879,12632.0
2017-07-11 14:10:00,61.99,62.0,61.93,61.96,19614.0,52.0879,52.0963,52.0375,52.0627,19614.0
2017-07-11 14:15:00,61.96,61.96,61.91,61.92,8746.0,52.0627,52.0627,52.0207,52.0291,8746.0
2017-07-11 14:20:00,61.93,61.97,61.92,61.95,6191.0,52.0375,52.0711,52.0291,52.0543,6191.0
2017-07-11 14:25:00,61.97,61.97,61.95,61.96,10436.0,52.0711,52.0711,52.0543,52.0627,10436.0
2017-07-11 14:30:00,61.96,61.98,61.94,61.94,9301.0,52.0627,52.0795,52.0459,52.0459,9301.0
2017-07-11 14:35:00,61.95,61.97,61.94,61.95,10104.0,52.0543,52.0711,52.0459,52.0543,10104.0
2017-07-11 14:40:00,61.94,61.96,61.93,61.95,6971.0,52.0459,52.0627,52.0375,52.0543,6971.0
2017-07-11 14:45:00,61.95,61.95,61.89,61.9,9683.0,52.0543,52.0543,52.0039,52.0123,9683.0
2017-07-11 14:50:00,61.9,61.91,61.87,61.89,11222.0,52.0123,52.0207,51.9871,52.0039,11222.0
2017-07-11 14:55:00,61.9,61.93,61.89,61.89,13116.0,52.0123,52.0375,52.0039,52.0039,13116.0
2017-07-11 15:00:00,61.89,61.92,61.89,61.91,18873.0,52.0039,52.0291,52.0039,52.0207,18873.0
2017-07-11 15:05:00,61.92,61.94,61.9,61.94,12167.0,52.0291,52.0459,52.0123,52.0459,12167.0
2017-07-11 15:10:00,61.94,61.96,61.9,61.96,15520.0,52.0459,52.0627,52.0123,52.0627,15520.0
2017-07-11 15:15:00,61.97,61.97,61.9,61.93,18425.0,52.0711,52.0711,52.0123,52.0375,18425.0
2017-07-11 15:20:00,61.94,61.96,61.93,61.94,17699.0,52.0459,52.0627,52.0375,52.0459,17699.0
2017-07-11 15:25:00,61.94,61.95,61.91,61.93,35296.0,52.0459,52.0543,52.0207,52.0375,35296.0
2017-07-11 15:30:00,61.93,61.93,61.89,61.9,47937.0,52.0375,52.0375,52.0039,52.0123,47937.0
2017-07-11 15:35:00,61.91,61.91,61.88,61.89,32514.0,52.0207,52.0207,51.9955,52.0039,32514.0
2017-07-11 15:40:00,61.9,61.91,61.87,61.88,30007.0,52.0123,52.0207,51.9871,51.9955,30007.0
2017-07-11 15:45:00,61.88,61.9,61.83,61.85,46253.0,51.9955,52.0123,51.9534,51.9702,46253.0
2017-07-11 15:50:00,61.84,61.87,61.82,61.84,55886.0,51.9618,51.9871,51.945,51.9618,55886.0
2017-07-11 15:55:00,61.84,61.89,61.81,61.88,128711.0,51.9618,52.0039,51.9366,51.9955,128711.0
2017-07-12 09:30:00,62.07,62.43,62.07,62.25,34125.0,52.1551,52.4576,52.1551,52.3064,34125.0
2017-07-12 09:35:00,62.27,62.45,62.27,62.4,18831.0,52.3232,52.4744,52.3232,52.4324,18831.0
2017-07-12 09:40:00,62.38,62.4,62.28,62.35,16641.0,52.4156,52.4324,52.3316,52.3904,16641.0
2017-07-12 09:45:00,62.32,62.49,62.28,62.43,14761.0,52.3652,52.508,52.3316,52.4576,14761.0
2017-07-12 09:50:00,62.44,62.49,62.34,62.41,15894.0,52.466,52.508,52.382,52.4408,15894.0
2017-07-12 09:55:00,62.41,62.59,62.41,62.49,36642.0,52.4408,52.592,52.4408,52.508,36642.0
2017-07-12 10:00:00,62.5,62.52,62.4,62.42,57262.0,52.5164,52.5332,52.4324,52.4492,57262.0
2017-07-12 10:05:00,62.43,62.46,62.36,62.38,21093.0,52.4576,52.4828,52.3988,52.4156,21093.0
2017-07-12 10:10:00,62.35,62.41,62.31,62.35,15244.0,52.3904,52.4408,52.3568,52.3904,15244.0
2017-07-12 10:15:00,62.35,62.39,62.32,62.34,8202.0,52.3904,52.424,52.3652,52.382,8202.0
2017-07-12 10:20:00,62.33,62.41,62.31,62.31,10727.0,52.3736,52.4408,52.3568,52.3568,10727.0
2017-07-12 10:25:00,62.32,62.36,62.29,62.35,10033.0,52.3652,52.3988,52.34,52.3904,10033.0
2017-07-12 10:30:00,62.36,62.4,62.17,62.18,14703.0,52.3988,52.4324,52.2391,52.2475,14703.0
2017-07-12 10:35:00,62.17,62.27,62.17,62.21,6729.0,52.2391,52.3232,52.2391,52.2727,6729.0
2017-07-12 10:40:00,62.22,62.22,62.1,62.15,14759.0,52.2811,52.2811,52.1803,52.2223,14759.0
2017-07-12 10:45:00,62.15,62.29,62.14,62.29,14606.0,52.2223,52.34,52.2139,52.34,14606.0
2017-07-12 10:50:00,62.28,62.38,62.28,62.33,14906.0,52.3316,52.4156,52.3316,52.3736,14906.0
2017-07-12 10:55:00,62.34,62.37,62.29,62.37,14199.0,52.382,52.4072,52.34,52.4072,14199.0
2017-07-12 11:00:00,62.37,62.49,62.31,62.37,47107.0,52.4072,52.508,52.3568,52.4072,47107.0
2017-07-12 11:05:00,62.36,62.37,62.3,62.33,13055.0,52.3988,52.4072,52.3484,52.3736,13055.0
2017-07-12 11:10:00,62.35,62.46,62.35,62.45,14159.0,52.3904,52.4828,52.3904,52.4744,14159.0
2017-07-12 11:15:00,62.44,62.57,62.44,62.53,20392.0,52.466,52.5752,52.466,52.5416,20392.0
2017-07-12 11:20:00,62.52,62.6,62.49,62.57,30376.0,52.5332,52.6004,52.508,52.5752,30376.0
2017-07-12 11:25:00,62.56,62.57,62.51,62.55,14884.0,52.5668,52.5752,52.5248,52.5584,14884.0
2017-07-12 11:30:00,62.54,62.57,62.48,62.57,29387.0,52.55,52.5752,52.4996,52.5752,29387.0
2017-07-12 11:35:00,62.57,62.58,62.54,62.58,18869.0,52.5752,52.5836,52.55,52.5836,18869.0
2017-07-12 11:40:00,62.57,62.58,62.52,62.58,12226.0,52.5752,52.5836,52.5332,52.5836,12226.0
2017-07-12 11:45:00,62.58,62.62,62.54,62.6,13833.0,52.5836,52.6172,52.55,52.6004,13833.0
2017-07-12 11:50:00,62.6,62.64,62.53,62.54,27867.0,52.6004,52.6341,52.5416,52.55,27867.0
2017-07-12 11:55:00,62.54,62.69,62.52,62.65,20339.0,52.55,52.6761,52.5332,52.6425,20339.0
2017-07-12 12:00:00,62.66,62.66,62.58,62.62,12292.0,52.6509,52.6509,52.5836,52.6172,12292.0
2017-07-12 12:05:00,62.63,62.67,62.58,62.62,11367.0,52.6257,52.6593,52.5836,52.6172,11367.0
2017-07-12 12:10:00,62.61,62.61,62.47,62.49,28162.0,52.6088,52.6088,52.4912,52.508,28162.0
2017-07-12 12:15:00,62.47,62.52,62.46,62.48,15400.0,52.4912,52.5332,52.4828,52.4996,15400.0
2017-07-12 12:20:00,62.46,62.53,62.46,62.5,6350.0,52.4828,52.5416,52.4828,52.5164,6350.0
2017-07-12 12:25:00,62.48,62.48,62.42,62.45,7608.0,52.4996,52.4996,52.4492,52.4744,7608.0
2017-07-12 12:30:00,62.45,62.46,62.42,62.42,7082.0,52.4744,52.4828,52.4492,52.4492,7082.0
2017-07-12 12:35:00,62.43,62.47,62.43,62.47,14042.0,52.4576,52.4912,52.4576,52.4912,14042.0
2017-07-12 12:40:00,62.47,62.48,62.41,62.45,11350.0,52.4912,52.4996,52.4408,52.4744,11350.0
2017-07-12 12:45:00,62.45,62.51,62.42,62.45,19256.0,52.4744,52.5248,52.4492,52.4744,19256.0
2017-07-12 12:50:00,62.43,62.49,62.43,62.49,3200.0,52.4576,52.508,52.4576,52.508,3200.0
2017-07-12 12:55:00,62.49,62.5,62.46,62.49,12720.0,52.508,52.5164,52.4828,52.508,12720.0
2017-07-12 13:00:00,62.49,62.5,62.47,62.47,11166.0,52.508,52.5164,52.4912,52.4912,11166.0
2017-07-12 13:05:00,62.47,62.49,62.44,62.45,7323.0,52.4912,52.508,52.466,52.4744,7323.0
2017-07-12 13:10:00,62.44,62.45,62.38,62.39,9176.0,52.466,52.4744,52.4156,52.424,9176.0
2017-07-12 13:15:00,62.4,62.41,62.36,62.37,15816.0,52.4324,52.4408,52.3988,52.4072,15816.0
2017-07-12 13:20:00,62.36,62.37,62.35,62.37,11436.0,52.3988,52.4072,52.3904,52.4072,11436.0
2017-07-12 13:25:00,62.37,62.39,62.36,62.39,11688.0,52.4072,52.424,52.3988,52.424,11688.0
2017-07-12 13:30:00,62.39,62.46,62.39,62.46,13185.0,52.424,52.4828,52.424,52.4828,13185.0
2017-07-12 13:35:00,62.46,62.49,62.45,62.45,11309.0,52.4828,52.508,52.4744,52.4744,11309.0
2017-07-12 13:40:00,62.45,62.47,62.44,62.45,6793.0,52.4744,52.4912,52.466,52.4744,6793.0
2017-07-12 13:45:00,62.47,62.48,62.45,62.46,7981.0,52.4912,52.4996,52.4744,52.4828,7981.0
2017-07-12 13:50:00,62.46,62.5,62.43,62.49,25507.0,52.4828,52.5164,52.4576,52.508,25507.0
2017-07-12 13:55:00,62.5,62.52,62.48,62.51,8153.0,52.5164,52.5332,52.4996,52.5248,8153.0
2017-07-12 14:00:00,62.53,62.53,62.46,62.47,8168.0,52.5416,52.5416,52.4828,52.4912,8168.0
2017-07-12 14:05:00,62.47,62.5,62.47,62.5,6109.0,52.4912,52.5164,52.4912,52.5164,6109.0
2017-07-12 14:10:00,62.5,62.5,62.47,62.48,11822.0,52.5164,52.5164,52.4912,52.4996,11822.0
2017-07-12 14:15:00,62.48,62.56,62.48,62.51,12431.0,52.4996,52.5668,52.4996,52.5248,12431.0
2017-07-12 14:20:00,62.51,62.52,62.48,62.5,9069.0,52.5248,52.5332,52.4996,52.5164,9069.0
2017-07-12 14:25:00,62.49,62.53,62.49,62.51,11335.0,52.508,52.5416,52.508,52.5248,11335.0
2017-07-12 14:30:00,62.5,62.51,62.49,62.51,6695.0,52.5164,52.5248,52.508,52.5248,6695.0
2017-07-12 14:35:00,62.51,62.52,62.46,62.46,5736.0,52.5248,52.5332,52.4828,52.4828,5736.0
2017-07-12 14:40:00,62.47,62.49,62.46,62.47,8067.0,52.4912,52.508,52.4828,52.4912,8067.0
2017-07-12 14:45:00,62.47,62.48,62.4,62.42,20530.0,52.4912,52.4996,52.4324,52.4492,20530.0
2017-07-12 14:50:00,62.43,62.46,62.39,62.41,19946.0,52.4576,52.4828,52.424,52.4408,19946.0
2017-07-12 14:55:00,62.41,62.42,62.38,62.38,13244.0,52.4408,52.4492,52.4156,52.4156,13244.0
2017-07-12 15:00:00,62.38,62.38,62.33,62.35,29520.0,52.4156,52.4156,52.3736,52.3904,29520.0
2017-07-12 15:05:00,62.36,62.43,62.35,62.4,20693.0,52.3988,52.4576,52.3904,52.4324,20693.0
2017-07-12 15:10:00,62.39,62.42,62.34,62.41,9149.0,52.424,52.4492,52.382,52.4408,9149.0
2017-07-12 15:15:00,62.42,62.42,62.36,62.36,10457.0,52.4492,52.4492,52.3988,52.3988,10457.0
2017-07-12 15:20:00,62.36,62.38,62.31,62.32,15804.0,52.3988,52.4156,52.3568,52.3652,15804.0
2017-07-12 15:25:00,62.32,62.34,62.29,62.32,17498.0,52.3652,52.382,52.34,52.3652,17498.0
2017-07-12 15:30:00,62.32,62.32,62.23,62.23,21744.0,52.3652,52.3652,52.2895,52.2895,21744.0
2017-07-12 15:35:00,62.24,62.28,62.24,62.25,16633.0,52.2979,52.3316,52.2979,52.3064,16633.0
2017-07-12 15:40:00,62.24,62.25,62.19,62.25,29386.0,52.2979,52.3064,52.2559,52.3064,29386.0
2017-07-12 15:45:00,62.25,62.27,62.23,62.24,33447.0,52.3064,52.3232,52.2895,52.2979,33447.0
2017-07-12 15:50:00,62.23,62.24,62.16,62.24,98582.0,52.2895,52.2979,52.2307,52.2979,98582.0
2017-07-12 15:55:00,62.25,62.29,62.2,62.25,102247.0,52.3064,52.34,52.2643,52.3064,102247.0
2017-07-13 09:30:00,62.7,62.7,62.35,62.51,67965.0,52.6845,52.6845,52.3904,52.5248,67965.0
2017-07-13 09:35:00,62.48,62.49,62.28,62.28,25622.0,52.4996,52.508,52.3316,52.3316,25622.0
2017-07-13 09:40:00,62.25,62.28,62.2,62.24,8403.0,52.3064,52.3316,52.2643,52.2979,8403.0
2017-07-13 09:45:00,62.21,62.24,62.07,62.09,14770.0,52.2727,52.2979,52.1551,52.1719,14770.0
2017-07-13 09:50:00,62.1,62.2,62.07,62.15,14028.0,52.1803,52.2643,52.1551,52.2223,14028.0
2017-07-13 09:55:00,62.16,62.21,62.12,62.18,14659.0,52.2307,52.2727,52.1971,52.2475,14659.0
2017-07-13 10:00:00,62.17,62.28,62.15,62.15,36793.0,52.2391,52.3316,52.2223,52.2223,36793.0
2017-07-13 10:05:00,62.16,62.16,62.04,62.08,80188.0,52.2307,52.2307,52.1299,52.1635,80188.0
2017-07-13 10:10:00,62.08,62.09,61.96,61.97,24413.0,52.1635,52.1719,52.0627,52.0711,24413.0
2017-07-13 10:15:00,61.96,61.96,61.77,61.77,21376.0,52.0627,52.0627,51.903,51.903,21376.0
2017-07-13 10:20:00,61.77,61.78,61.6,61.63,44568.0,51.903,51.9114,51.7602,51.7854,44568.0
2017-07-13 10:25:00,61.63,61.82,61.62,61.68,38081.0,51.7854,51.945,51.777,51.8274,38081.0
2017-07-13 10:30:00,61.68,61.73,61.64,61.69,24453.0,51.8274,51.8694,51.7938,51.8358,24453.0
2017-07-13 10:35:00,61.7,61.75,61.63,61.68,22495.0,51.8442,51.8862,51.7854,51.8274,22495.0
2017-07-13 10:40:00,61.68,61.81,61.67,61.74,26790.0,51.8274,51.9366,51.819,51.8778,26790.0
2017-07-13 10:45:00,61.75,61.76,61.65,61.65,19957.0,51.8862,51.8946,51.8022,51.8022,19957.0
2017-07-13 10:50:00,61.67,61.78,61.67,61.77,10571.0,51.819,51.9114,51.819,51.903,10571.0
2017-07-13 10:55:00,61.77,61.87,61.77,61.87,14520.0,51.903,51.9871,51.903,51.9871,14520.0
2017-07-13 11:00:00,61.88,61.9,61.77,61.8,29610.0,51.9955,52.0123,51.903,51.9282,29610.0
2017-07-13 11:05:00,61.8,61.81,61.75,61.76,15658.0,51.9282,51.9366,51.8862,51.8946,15658.0
2017-07-13 11:10:00,61.76,61.82,61.67,61.81,40912.0,51.8946,51.945,51.819,51.9366,40912.0
2017-07-13 11:15:00,61.81,61.88,61.77,61.87,15992.0,51.9366,51.9955,51.903,51.9871,15992.0
2017-07-13 11:20:00,61.87,61.87,61.65,61.7,41321.0,51.9871,51.9871,51.8022,51.8442,41321.0
2017-07-13 11:25:00,61.71,61.74,61.58,61.66,20493.0,51.8526,51.8778,51.7434,51.8106,20493.0
2017-07-13 11:30:00,61.67,61.72,61.66,61.69,16735.0,51.819,51.861,51.8106,51.8358,16735.0
2017-07-13 11:35:00,61.7,61.71,61.65,61.66,15435.0,51.8442,51.8526,51.8022,51.8106,15435.0
2017-07-13 11:40:00,61.66,61.7,61.64,61.66,12995.0,51.8106,51.8442,51.7938,51.8106,12995.0
2017-07-13 11:45:00,61.65,61.66,61.63,61.64,51112.0,51.8022,51.8106,51.7854,51.7938,51112.0
2017-07-13 11:50:00,61.64,61.79,61.63,61.78,157546.0,51.7938,51.9198,51.7854,51.9114,157546.0
2017-07-13 11:55:00,61.78,61.8,61.73,61.79,33218.0,51.9114,51.9282,51.8694,51.9198,33218.0
2017-07-13 12:00:00,61.79,61.81,61.75,61.8,30541.0,51.9198,51.9366,51.8862,51.9282,30541.0
2017-07-13 12:05:00,61.8,61.87,61.78,61.87,17802.0,51.9282,51.9871,51.9114,51.9871,17802.0
2017-07-13 12:10:00,61.88,61.99,61.87,61.94,19289.0,51.9955,52.0879,51.9871,52.0459,19289.0
2017-07-13 12:15:00,61.95,62.09,61.95,62.09,50793.0,52.0543,52.1719,52.0543,52.1719,50793.0
2017-07-13 12:20:00,62.08,62.09,62.04,62.06,15075.0,52.1635,52.1719,52.1299,52.1467,15075.0
2017-07-13 12:25:00,62.04,62.16,62.03,62.11,37530.0,52.1299,52.2307,52.1215,52.1887,37530.0
2017-07-13 12:30:00,62.11,62.11,62.06,62.08,20320.0,52.1887,52.1887,52.1467,52.1635,20320.0
2017-07-13 12:35:00,62.07,62.09,62.01,62.01,16568.0,52.1551,52.1719,52.1047,52.1047,16568.0
2017-07-13 12:40:00,62.01,62.01,61.89,61.92,32780.0,52.1047,52.1047,52.0039,52.0291,32780.0
2017-07-13 12:45:00,61.89,62.02,61.89,62.02,8884.0,52.0039,52.1131,52.0039,52.1131,8884.0
2017-07-13 12:50:00,62.02,62.02,61.96,61.98,14780.0,52.1131,52.1131,52.0627,52.0795,14780.0
2017-07-13 12:55:00,61.98,62.02,61.96,61.98,27155.0,52.0795,52.1131,52.0627,52.0795,27155.0
2017-07-13 13:00:00,61.98,62.04,61.96,62.01,16828.0,52.0795,52.1299,52.0627,52.1047,16828.0
2017-07-13 13:05:00,62.0,62.04,61.99,61.99,23313.0,52.0963,52.1299,52.0879,52.0879,23313.0
2017-07-13 13:10:00,62.0,62.07,61.99,62.04,23072.0,52.0963,52.1551,52.0879,52.1299,23072.0
2017-07-13 13:15:00,62.05,62.11,62.0,62.09,12218.0,52.1383,52.1887,52.0963,52.1719,12218.0
2017-07-13 13:20:00,62.09,62.1,62.01,62.07,30065.0,52.1719,52.1803,52.1047,52.1551,30065.0
2017-07-13 13:25:00,62.06,62.13,62.01,62.12,53617.0,52.1467,52.2055,52.1047,52.1971,53617.0
2017-07-13 13:30:00,62.12,62.2,62.12,62.18,34164.0,52.1971,52.2643,52.1971,52.2475,34164.0
2017-07-13 13:35:00,62.18,62.2,62.08,62.08,24421.0,52.2475,52.2643,52.1635,52.1635,24421.0
2017-07-13 13:40:00,62.09,62.11,62.01,62.05,30592.0,52.1719,52.1887,52.1047,52.1383,30592.0
2017-07-13 13:45:00,62.05,62.06,61.94,61.97,18000.0,52.1383,52.1467,52.0459,52.0711,18000.0
2017-07-13 13:50:00,61.96,61.97,61.89,61.89,13883.0,52.0627,52.0711,52.0039,52.0039,13883.0
2017-07-13 13:55:00,61.9,61.93,61.87,61.93,8922.0,52.0123,52.0375,51.9871,52.0375,8922.0
2017-07-13 14:00:00,61.91,61.92,61.82,61.82,13416.0,52.0207,52.0291,51.945,51.945,13416.0
2017-07-13 14:05:00,61.84,61.88,61.81,61.88,15054.0,51.9618,51.9955,51.9366,51.9955,15054.0
2017-07-13 14:10:00,61.87,61.88,61.81,61.84,15727.0,51.9871,51.9955,51.9366,51.9618,15727.0
2017-07-13 14:15:00,61.85,61.91,61.85,61.88,8734.0,51.9702,52.0207,51.9702,51.9955,8734.0
2017-07-13 14:20:00,61.87,61.94,61.87,61.94,10777.0,51.9871,52.0459,51.9871,52.0459,10777.0
2017-07-13 14:25:00,61.93,61.94,61.9,61.9,11812.0,52.0375,52.0459,52.0123,52.0123,11812.0
2017-07-13 14:30:00,61.91,61.96,61.91,61.92,13848.0,52.0207,52.0627,52.0207,52.0291,13848.0
2017-07-13 14:35:00,61.92,61.97,61.92,61.95,11340.0,52.0291,52.0711,52.0291,52.0543,11340.0
2017-07-13 14:40:00,61.96,61.99,61.94,61.97,14845.0,52.0627,52.0879,52.0459,52.0711,14845.0
2017-07-13 14:45:00,61.97,62.02,61.97,62.0,14323.0,52.0711,52.1131,52.0711,52.0963,14323.0
2017-07-13 14:50:00,62.0,62.01,61.95,61.96,10749.0,52.0963,52.1047,52.0543,52.0627,10749.0
2017-07-13 14:55:00,61.96,62.05,61.95,62.05,21313.0,52.0627,52.1383,52.0543,52.1383,21313.0
2017-07-13 15:00:00,62.05,62.06,62.02,62.03,17855.0,52.1383,52.1467,52.1131,52.1215,17855.0
2017-07-13 15:05:00,62.03,62.06,62.0,62.05,20367.0,52.1215,52.1467,52.0963,52.1383,20367.0
2017-07-13 15:10:00,62.06,62.12,62.05,62.11,21115.0,52.1467,52.1971,52.1383,52.1887,21115.0
2017-07-13 15:15:00,62.11,62.11,62.08,62.1,19497.0,52.1887,52.1887,52.1635,52.1803,19497.0
2017-07-13 15:20:00,62.1,62.16,62.08,62.16,23391.0,52.1803,52.2307,52.1635,52.2307,23391.0
2017-07-13 15:25:00,62.16,62.17,62.13,62.13,15226.0,52.2307,52.2391,52.2055,52.2055,15226.0
2017-07-13 15:30:00,62.14,62.18,62.13,62.16,23597.0,52.2139,52.2475,52.2055,52.2307,23597.0
2017-07-13 15:35:00,62.17,62.19,62.12,62.12,33494.0,52.2391,52.2559,52.1971,52.1971,33494.0
2017-07-13 15:40:00,62.11,62.13,62.08,62.12,36012.0,52.1887,52.2055,52.1635,52.1971,36012.0
2017-07-13 15:45:00,62.12,62.2,62.12,62.16,30730.0,52.1971,52.2643,52.1971,52.2307,30730.0
2017-07-13 15:50:00,62.17,62.19,62.15,62.15,47689.0,52.2391,52.2559,52.2223,52.2223,47689.0
2017-07-13 15:55:00,62.16,62.21,62.14,62.17,99093.0,52.2307,52.2727,52.2139,52.2391,99093.0
2017-07-14 09:30:00,60.18,60.8,59.7,60.61,430582.0,50.567,51.088,50.1637,50.9283,430582.0
2017-07-14 09:35:00,60.64,60.93,60.51,60.57,358248.0,50.9535,51.1972,50.8443,50.8947,358248.0
2017-07-14 09:40:00,60.57,60.81,60.53,60.59,179654.0,50.8947,51.0964,50.8611,50.9115,179654.0
2017-07-14 09:45:00,60.57,60.94,60.57,60.88,198510.0,50.8947,51.2056,50.8947,51.1552,198510.0
2017-07-14 09:50:00,60.87,60.92,60.51,60.6,126076.0,51.1468,51.1888,50.8443,50.9199,126076.0
2017-07-14 09:55:00,60.57,60.61,60.42,60.44,106706.0,50.8947,50.9283,50.7687,50.7855,106706.0
2017-07-14 10:00:00,60.46,60.58,60.22,60.55,136603.0,50.8023,50.9031,50.6006,50.8779,136603.0
2017-07-14 10:05:00,60.54,60.63,60.4,60.6,73197.0,50.8695,50.9451,50.7519,50.9199,73197.0
2017-07-14 10:10:00,60.61,60.76,60.45,60.47,117813.0,50.9283,51.0544,50.7939,50.8107,117813.0
2017-07-14 10:15:00,60.48,60.54,60.42,60.47,43456.0,50.8191,50.8695,50.7687,50.8107,43456.0
2017-07-14 10:20:00,60.49,60.55,60.39,60.4,53988.0,50.8275,50.8779,50.7435,50.7519,53988.0
2017-07-14 10:25:00,60.42,60.47,60.28,60.31,70801.0,50.7687,50.8107,50.651,50.6762,70801.0
2017-07-14 10:30:00,60.34,60.41,60.24,60.33,75507.0,50.7014,50.7603,50.6174,50.693,75507.0
2017-07-14 10:35:00,60.35,60.54,60.34,60.4,96707.0,50.7099,50.8695,50.7014,50.7519,96707.0
2017-07-14 10:40:00,60.4,60.53,60.36,60.45,55218.0,50.7519,50.8611,50.7183,50.7939,55218.0
2017-07-14 10:45:00,60.47,60.5,60.32,60.4,97954.0,50.8107,50.8359,50.6846,50.7519,97954.0
2017-07-14 10:50:00,60.4,60.55,60.39,60.5,48359.0,50.7519,50.8779,50.7435,50.8359,48359.0
2017-07-14 10:55:00,60.5,60.66,60.49,60.57,48416.0,50.8359,50.9703,50.8275,50.8947,48416.0
2017-07-14 11:00:00,60.58,60.73,60.54,60.68,60154.0,50.9031,51.0292,50.8695,50.9871,60154.0
2017-07-14 11:05:00,60.69,60.93,60.69,60.9,75612.0,50.9955,51.1972,50.9955,51.172,75612.0
2017-07-14 11:10:00,60.9,60.92,60.83,60.88,38241.0,51.172,51.1888,51.1132,51.1552,38241.0
2017-07-14 11:15:00,60.89,60.92,60.82,60.9,61509.0,51.1636,51.1888,51.1048,51.172,61509.0
2017-07-14 11:20:00,60.91,61.0,60.89,60.99,212826.0,51.1804,51.256,51.1636,51.2476,212826.0
2017-07-14 11:25:00,61.0,61.11,60.99,61.1,96205.0,51.256,51.3485,51.2476,51.34,96205.0
2017-07-14 11:30:00,61.1,61.17,61.09,61.17,59454.0,51.34,51.3989,51.3316,51.3989,59454.0
2017-07-14 11:35:00,61.17,61.17,61.03,61.16,53914.0,51.3989,51.3989,51.2812,51.3905,53914.0
2017-07-14 11:40:00,61.16,61.18,61.05,61.11,56253.0,51.3905,51.4073,51.298,51.3485,56253.0
2017-07-14 11:45:00,61.11,61.12,61.03,61.09,34723.0,51.3485,51.3569,51.2812,51.3316,34723.0
2017-07-14 11:50:00,61.09,61.09,60.94,60.94,23111.0,51.3316,51.3316,51.2056,51.2056,23111.0
2017-07-14 11:55:00,60.93,61.18,60.93,61.11,43359.0,51.1972,51.4073,51.1972,51.3485,43359.0
2017-07-14 12:00:00,61.13,61.2,61.13,61.2,39825.0,51.3653,51.4241,51.3653,51.4241,39825.0
2017-07-14 12:05:00,61.2,61.22,61.17,61.2,31628.0,51.4241,51.4409,51.3989,51.4241,31628.0
2017-07-14 12:10:00,61.2,61.25,61.16,61.19,25947.0,51.4241,51.4661,51.3905,51.4157,25947.0
2017-07-14 12:15:00,61.19,61.23,61.13,61.14,24592.0,51.4157,51.4493,51.3653,51.3737,24592.0
2017-07-14 12:20:00,61.15,61.23,61.15,61.21,23971.0,51.3821,51.4493,51.3821,51.4325,23971.0
2017-07-14 12:25:00,61.21,61.31,61.2,61.21,42527.0,51.4325,51.5165,51.4241,51.4325,42527.0
2017-07-14 12:30:00,61.2,61.2,61.13,61.16,34528.0,51.4241,51.4241,51.3653,51.3905,34528.0
2017-07-14 12:35:00,61.17,61.17,60.99,61.1,150962.0,51.3989,51.3989,51.2476,51.34,150962.0
2017-07-14 12:40:00,61.1,61.2,61.1,61.15,31679.0,51.34,51.4241,51.34,51.3821,31679.0
2017-07-14 12:45:00,61.15,61.15,61.04,61.04,30396.0,51.3821,51.3821,51.2896,51.2896,30396.0
2017-07-14 12:50:00,61.05,61.18,61.05,61.17,17322.0,51.298,51.4073,51.298,51.3989,17322.0
2017-07-14 12:55:00,61.17,61.19,61.11,61.16,20509.0,51.3989,51.4157,51.3485,51.3905,20509.0
2017-07-14 13:00:00,61.16,61.17,61.06,61.1,22194.0,51.3905,51.3989,51.3064,51.34,22194.0
2017-07-14 13:05:00,61.1,61.18,61.1,61.16,16686.0,51.34,51.4073,51.34,51.3905,16686.0
2017-07-14 13:10:00,61.15,61.18,61.12,61.14,17773.0,51.3821,51.4073,51.3569,51.3737,17773.0
2017-07-14 13:15:00,61.15,61.2,61.13,61.19,22899.0,51.3821,51.4241,51.3653,51.4157,22899.0
2017-07-14 13:20:00,61.2,61.23,61.19,61.22,20919.0,51.4241,51.4493,51.4157,51.4409,20919.0
2017-07-14 13:25:00,61.23,61.26,61.2,61.21,25893.0,51.4493,51.4745,51.4241,51.4325,25893.0
2017-07-14 13:30:00,61.2,61.23,61.16,61.16,21380.0,51.4241,51.4493,51.3905,51.3905,21380.0
2017-07-14 13:35:00,61.17,61.22,61.16,61.2,12543.0,51.3989,51.4409,51.3905,51.4241,12543.0
2017-07-14 13:40:00,61.21,61.23,61.08,61.1,29662.0,51.4325,51.4493,51.3232,51.34,29662.0
2017-07-14 13:45:00,61.11,61.13,61.04,61.1,20940.0,51.3485,51.3653,51.2896,51.34,20940.0
2017-07-14 13:50:00,61.1,61.11,61.04,61.08,21375.0,51.34,51.3485,51.2896,51.3232,21375.0
2017-07-14 13:55:00,61.09,61.11,61.05,61.05,13890.0,51.3316,51.3485,51.298,51.298,13890.0
2017-07-14 14:00:00,61.05,61.07,61.02,61.03,22945.0,51.298,51.3148,51.2728,51.2812,22945.0
2017-07-14 14:05:00,61.03,61.04,60.97,61.03,27946.0,51.2812,51.2896,51.2308,51.2812,27946.0
2017-07-14 14:10:00,61.03,61.03,61.01,61.03,35698.0,51.2812,51.2812,51.2644,51.2812,35698.0
2017-07-14 14:15:00,61.03,61.04,60.99,61.03,26233.0,51.2812,51.2896,51.2476,51.2812,26233.0
2017-07-14 14:20:00,61.02,61.04,61.01,61.01,19802.0,51.2728,51.2896,51.2644,51.2644,19802.0
2017-07-14 14:25:00,61.02,61.04,60.99,61.04,46701.0,51.2728,51.2896,51.2476,51.2896,46701.0
2017-07-14 14:30:00,61.03,61.04,61.01,61.03,32772.0,51.2812,51.2896,51.2644,51.2812,32772.0
2017-07-14 14:35:00,61.03,61.04,61.02,61.04,29627.0,51.2812,51.2896,51.2728,51.2896,29627.0
2017-07-14 14:40:00,61.03,61.1,61.03,61.1,32851.0,51.2812,51.34,51.2812,51.34,32851.0
2017-07-14 14:45:00,61.1,61.1,60.96,60.98,65461.0,51.34,51.34,51.2224,51.2392,65461.0
2017-07-14 14:50:00,60.99,61.0,60.96,60.99,31920.0,51.2476,51.256,51.2224,51.2476,31920.0
2017-07-14 14:55:00,60.99,60.99,60.91,60.91,28560.0,51.2476,51.2476,51.1804,51.1804,28560.0
2017-07-14 15:00:00,60.9,60.94,60.87,60.89,84602.0,51.172,51.2056,51.1468,51.1636,84602.0
2017-07-14 15:05:00,60.89,60.9,60.86,60.88,38937.0,51.1636,51.172,51.1384,51.1552,38937.0
2017-07-14 15:10:00,60.88,60.9,60.87,60.9,44444.0,51.1552,51.172,51.1468,51.172,44444.0
2017-07-14 15:15:00,60.89,61.0,60.87,61.0,47814.0,51.1636,51.256,51.1468,51.256,47814.0
2017-07-14 15:20:00,61.0,61.09,60.99,61.09,28724.0,51.256,51.3316,51.2476,51.3316,28724.0
2017-07-14 15:25:00,61.09,61.09,60.95,60.97,35241.0,51.3316,51.3316,51.214,51.2308,35241.0
2017-07-14 15:30:00,60.97,61.02,60.96,61.01,38800.0,51.2308,51.2728,51.2224,51.2644,38800.0
2017-07-14 15:35:00,61.01,61.05,61.0,61.03,48755.0,51.2644,51.298,51.256,51.2812,48755.0
2017-07-14 15:40:00,61.03,61.04,60.98,60.98,47841.0,51.2812,51.2896,51.2392,51.2392,47841.0
2017-07-14 15:45:00,60.99,61.0,60.95,60.96,78466.0,51.2476,51.256,51.214,51.2224,78466.0
2017-07-14 15:50:00,60.96,60.98,60.94,60.95,106069.0,51.2224,51.2392,51.2056,51.214,106069.0
2017-07-14 15:55:00,60.96,61.1,60.95,61.07,314308.0,51.2224,51.34,51.214,51.3148,314308.0
2017-07-17 09:30:00,61.0,61.14,60.84,60.99,61325.0,51.256,51.3737,51.1216,51.2476,61325.0
2017-07-17 09:35:00,60.99,61.02,60.91,60.94,44558.0,51.2476,51.2728,51.1804,51.2056,44558.0
2017-07-17 09:40:00,60.95,60.95,60.38,60.38,83789.0,51.214,51.214,50.7351,50.7351,83789.0
2017-07-17 09:45:00,60.43,60.96,60.43,60.86,41690.0,50.7771,51.2224,50.7771,51.1384,41690.0
2017-07-17 09:50:00,60.86,60.91,60.75,60.91,43801.0,51.1384,51.1804,51.046,51.1804,43801.0
2017-07-17 09:55:00,60.91,60.95,60.74,60.77,29706.0,51.1804,51.214,51.0376,51.0628,29706.0
2017-07-17 10:00:00,60.77,60.78,60.55,60.7,51078.0,51.0628,51.0712,50.8779,51.0039,51078.0
2017-07-17 10:05:00,60.71,60.74,60.59,60.72,18255.0,51.0123,51.0376,50.9115,51.0207,18255.0
2017-07-17 10:10:00,60.71,60.78,60.66,60.73,21218.0,51.0123,51.0712,50.9703,51.0292,21218.0
2017-07-17 10:15:00,60.72,60.82,60.72,60.79,28247.0,51.0207,51.1048,51.0207,51.0796,28247.0
2017-07-17 10:20:00,60.79,60.97,60.78,60.89,43028.0,51.0796,51.2308,51.0712,51.1636,43028.0
2017-07-17 10:25:00,60.92,61.08,60.91,60.98,36890.0,51.1888,51.3232,51.1804,51.2392,36890.0
2017-07-17 10:30:00,61.0,61.05,60.96,60.99,23791.0,51.256,51.298,51.2224,51.2476,23791.0
2017-07-17 10:35:00,60.98,61.01,60.93,60.99,25012.0,51.2392,51.2644,51.1972,51.2476,25012.0
2017-07-17 10:40:00,60.99,61.09,60.97,61.09,38943.0,51.2476,51.3316,51.2308,51.3316,38943.0
2017-07-17 10:45:00,61.07,61.15,61.03,61.07,57988.0,51.3148,51.3821,51.2812,51.3148,57988.0
2017-07-17 10:50:00,61.07,61.09,61.0,61.08,15986.0,51.3148,51.3316,51.256,51.3232,15986.0
2017-07-17 10:55:00,61.06,61.09,60.99,61.08,25141.0,51.3064,51.3316,51.2476,51.3232,25141.0
2017-07-17 11:00:00,61.08,61.17,61.05,61.12,33382.0,51.3232,51.3989,51.298,51.3569,33382.0
2017-07-17 11:05:00,61.12,61.15,61.02,61.05,26494.0,51.3569,51.3821,51.2728,51.298,26494.0
2017-07-17 11:10:00,61.04,61.08,61.01,61.02,24374.0,51.2896,51.3232,51.2644,51.2728,24374.0
2017-07-17 11:15:00,61.02,61.1,60.97,61.1,11766.0,51.2728,51.34,51.2308,51.34,11766.0
2017-07-17 11:20:00,61.08,61.11,61.05,61.07,11504.0,51.3232,51.3485,51.298,51.3148,11504.0
2017-07-17 11:25:00,61.06,61.06,61.02,61.02,23745.0,51.3064,51.3064,51.2728,51.2728,23745.0
2017-07-17 11:30:00,61.02,61.07,60.98,61.01,15799.0,51.2728,51.3148,51.2392,51.2644,15799.0
2017-07-17 11:35:00,61.0,61.03,60.94,61.0,72789.0,51.256,51.2812,51.2056,51.256,72789.0
2017-07-17 11:40:00,61.02,61.1,61.0,61.08,57335.0,51.2728,51.34,51.256,51.3232,57335.0
2017-07-17 11:45:00,61.08,61.12,61.04,61.11,17056.0,51.3232,51.3569,51.2896,51.3485,17056.0
2017-07-17 11:50:00,61.11,61.13,61.04,61.12,13570.0,51.3485,51.3653,51.2896,51.3569,13570.0
2017-07-17 11:55:00,61.13,61.17,61.1,61.12,13953.0,51.3653,51.3989,51.34,51.3569,13953.0
2017-07-17 12:00:00,61.14,61.2,61.13,61.18,24227.0,51.3737,51.4241,51.3653,51.4073,24227.0
2017-07-17 12:05:00,61.2,61.23,61.15,61.16,52780.0,51.4241,51.4493,51.3821,51.3905,52780.0
2017-07-17 12:10:00,61.15,61.22,61.14,61.2,21318.0,51.3821,51.4409,51.3737,51.4241,21318.0
2017-07-17 12:15:00,61.2,61.25,61.16,61.18,22640.0,51.4241,51.4661,51.3905,51.4073,22640.0
2017-07-17 12:20:00,61.17,61.22,61.13,61.18,24865.0,51.3989,51.4409,51.3653,51.4073,24865.0
2017-07-17 12:25:00,61.18,61.19,61.11,61.15,11585.0,51.4073,51.4157,51.3485,51.3821,11585.0
2017-07-17 12:30:00,61.15,61.16,61.11,61.16,7600.0,51.3821,51.3905,51.3485,51.3905,7600.0
2017-07-17 12:35:00,61.17,61.18,61.15,61.18,5848.0,51.3989,51.4073,51.3821,51.4073,5848.0
2017-07-17 12:40:00,61.16,61.22,61.15,61.19,14412.0,51.3905,51.4409,51.3821,51.4157,14412.0
2017-07-17 12:45:00,61.19,61.21,61.18,61.21,7759.0,51.4157,51.4325,51.4073,51.4325,7759.0
2017-07-17 12:50:00,61.21,61.22,61.18,61.22,8856.0,51.4325,51.4409,51.4073,51.4409,8856.0
2017-07-17 12:55:00,61.22,61.23,61.2,61.2,9744.0,51.4409,51.4493,51.4241,51.4241,9744.0
2017-07-17 13:00:00,61.2,61.23,61.18,61.18,9415.0,51.4241,51.4493,51.4073,51.4073,9415.0
2017-07-17 13:05:00,61.19,61.21,61.17,61.18,11819.0,51.4157,51.4325,51.3989,51.4073,11819.0
2017-07-17 13:10:00,61.18,61.25,61.18,61.25,12630.0,51.4073,51.4661,51.4073,51.4661,12630.0
2017-07-17 13:15:00,61.26,61.27,61.22,61.22,10000.0,51.4745,51.4829,51.4409,51.4409,10000.0
2017-07-17 13:20:00,61.22,61.26,61.2,61.22,12381.0,51.4409,51.4745,51.4241,51.4409,12381.0
2017-07-17 13:25:00,61.23,61.24,61.15,61.16,12646.0,51.4493,51.4577,51.3821,51.3905,12646.0
2017-07-17 13:30:00,61.17,61.19,61.15,61.18,6135.0,51.3989,51.4157,51.3821,51.4073,6135.0
2017-07-17 13:35:00,61.17,61.18,61.1,61.12,13492.0,51.3989,51.4073,51.34,51.3569,13492.0
2017-07-17 13:40:00,61.11,61.12,61.06,61.08,16044.0,51.3485,51.3569,51.3064,51.3232,16044.0
2017-07-17 13:45:00,61.09,61.11,61.07,61.07,13124.0,51.3316,51.3485,51.3148,51.3148,13124.0
2017-07-17 13:50:00,61.07,61.11,61.05,61.07,13593.0,51.3148,51.3485,51.298,51.3148,13593.0
2017-07-17 13:55:00,61.06,61.07,61.04,61.05,17028.0,51.3064,51.3148,51.2896,51.298,17028.0
2017-07-17 14:00:00,61.05,61.12,61.05,61.12,6139.0,51.298,51.3569,51.298,51.3569,6139.0
2017-07-17 14:05:00,61.11,61.15,61.1,61.12,11634.0,51.3485,51.3821,51.34,51.3569,11634.0
2017-07-17 14:10:00,61.13,61.13,61.05,61.07,13624.0,51.3653,51.3653,51.298,51.3148,13624.0
2017-07-17 14:15:00,61.07,61.11,61.07,61.1,8354.0,51.3148,51.3485,51.3148,51.34,8354.0
2017-07-17 14:20:00,61.11,61.11,61.07,61.08,10573.0,51.3485,51.3485,51.3148,51.3232,10573.0
2017-07-17 14:25:00,61.08,61.09,61.05,61.06,15533.0,51.3232,51.3316,51.298,51.3064,15533.0
2017-07-17 14:30:00,61.05,61.06,61.02,61.04,10699.0,51.298,51.3064,51.2728,51.2896,10699.0
2017-07-17 14:35:00,61.04,61.07,61.02,61.06,10202.0,51.2896,51.3148,51.2728,51.3064,10202.0
2017-07-17 14:40:00,61.06,61.1,61.05,61.05,9822.0,51.3064,51.34,51.298,51.298,9822.0
2017-07-17 14:45:00,61.05,61.08,61.05,61.07,9806.0,51.298,51.3232,51.298,51.3148,9806.0
2017-07-17 14:50:00,61.07,61.08,61.05,61.07,11968.0,51.3148,51.3232,51.298,51.3148,11968.0
2017-07-17 14:55:00,61.08,61.13,61.08,61.11,12017.0,51.3232,51.3653,51.3232,51.3485,12017.0
2017-07-17 15:00:00,61.11,61.14,61.09,61.12,107019.0,51.3485,51.3737,51.3316,51.3569,107019.0
2017-07-17 15:05:00,61.11,61.26,61.1,61.26,19489.0,51.3485,51.4745,51.34,51.4745,19489.0
2017-07-17 15:10:00,61.26,61.26,61.21,61.23,18618.0,51.4745,51.4745,51.4325,51.4493,18618.0
2017-07-17 15:15:00,61.23,61.23,61.19,61.22,21414.0,51.4493,51.4493,51.4157,51.4409,21414.0
2017-07-17 15:20:00,61.22,61.23,61.19,61.21,21861.0,51.4409,51.4493,51.4157,51.4325,21861.0
2017-07-17 15:25:00,61.21,61.23,61.19,61.2,33936.0,51.4325,51.4493,51.4157,51.4241,33936.0
2017-07-17 15:30:00,61.2,61.21,61.17,61.19,39448.0,51.4241,51.4325,51.3989,51.4157,39448.0
2017-07-17 15:35:00,61.19,61.2,61.17,61.18,105451.0,51.4157,51.4241,51.3989,51.4073,105451.0
2017-07-17 15:40:00,61.18,61.19,61.11,61.11,44079.0,51.4073,51.4157,51.3485,51.3485,44079.0
2017-07-17 15:45:00,61.11,61.13,61.05,61.05,74079.0,51.3485,51.3653,51.298,51.298,74079.0
2017-07-17 15:50:00,61.06,61.06,60.99,60.99,72590.0,51.3064,51.3064,51.2476,51.2476,72590.0
2017-07-17 15:55:00,60.99,61.13,60.99,61.13,134000.0,51.2476,51.3653,51.2476,51.3653,134000.0
2017-07-18 09:30:00,61.64,61.78,61.43,61.62,124601.0,51.7938,51.9114,51.6173,51.777,124601.0
2017-07-18 09:35:00,61.62,61.66,61.3,61.64,85120.0,51.777,51.8106,51.5081,51.7938,85120.0
2017-07-18 09:40:00,61.64,61.84,61.6,61.79,35971.0,51.7938,51.9618,51.7602,51.9198,35971.0
2017-07-18 09:45:00,61.81,62.01,61.7,61.99,82917.0,51.9366,52.1047,51.8442,52.0879,82917.0
2017-07-18 09:50:00,61.98,62.11,61.93,61.93,123123.0,52.0795,52.1887,52.0375,52.0375,123123.0
2017-07-18 09:55:00,61.93,62.06,61.93,61.97,28477.0,52.0375,52.1467,52.0375,52.0711,28477.0
2017-07-18 10:00:00,61.97,62.04,61.94,62.04,31532.0,52.0711,52.1299,52.0459,52.1299,31532.0
2017-07-18 10:05:00,62.03,62.13,61.98,62.07,40509.0,52.1215,52.2055,52.0795,52.1551,40509.0
2017-07-18 10:10:00,62.11,62.22,62.0,62.11,52289.0,52.1887,52.2811,52.0963,52.1887,52289.0
2017-07-18 10:15:00,62.11,62.25,62.11,62.21,18416.0,52.1887,52.3064,52.1887,52.2727,18416.0
2017-07-18 10:20:00,62.22,62.31,62.19,62.29,28240.0,52.2811,52.3568,52.2559,52.34,28240.0
2017-07-18 10:25:00,62.27,62.38,62.27,62.36,21389.0,52.3232,52.4156,52.3232,52.3988,21389.0
2017-07-18 10:30:00,62.38,62.49,62.38,62.48,81031.0,52.4156,52.508,52.4156,52.4996,81031.0
2017-07-18 10:35:00,62.49,62.6,62.48,62.5,69167.0,52.508,52.6004,52.4996,52.5164,69167.0
2017-07-18 10:40:00,62.47,62.47,62.31,62.43,41938.0,52.4912,52.4912,52.3568,52.4576,41938.0
2017-07-18 10:45:00,62.44,62.67,62.44,62.63,71637.0,52.466,52.6593,52.466,52.6257,71637.0
2017-07-18 10:50:00,62.63,62.71,62.59,62.7,34801.0,52.6257,52.6929,52.592,52.6845,34801.0
2017-07-18 10:55:00,62.7,62.78,62.66,62.73,45142.0,52.6845,52.7517,52.6509,52.7097,45142.0
2017-07-18 11:00:00,62.73,62.81,62.65,62.68,40346.0,52.7097,52.7769,52.6425,52.6677,40346.0
2017-07-18 11:05:00,62.66,62.76,62.62,62.64,90929.0,52.6509,52.7349,52.6172,52.6341,90929.0
2017-07-18 11:10:00,62.64,62.67,62.55,62.55,48121.0,52.6341,52.6593,52.5584,52.5584,48121.0
2017-07-18 11:15:00,62.56,62.63,62.5,62.62,37393.0,52.5668,52.6257,52.5164,52.6172,37393.0
2017-07-18 11:20:00,62.61,62.79,62.58,62.67,76528.0,52.6088,52.7601,52.5836,52.6593,76528.0
2017-07-18 11:25:00,62.67,62.68,62.53,62.53,12128.0,52.6593,52.6677,52.5416,52.5416,12128.0
2017-07-18 11:30:00,62.52,62.55,62.43,62.47,69685.0,52.5332,52.5584,52.4576,52.4912,69685.0
2017-07-18 11:35:00,62.46,62.5,62.4,62.41,21441.0,52.4828,52.5164,52.4324,52.4408,21441.0
2017-07-18 11:40:00,62.41,62.47,62.39,62.45,15895.0,52.4408,52.4912,52.424,52.4744,15895.0
2017-07-18 11:45:00,62.44,62.48,62.43,62.46,15703.0,52.466,52.4996,52.4576,52.4828,15703.0
2017-07-18 11:50:00,62.47,62.53,62.44,62.5,24622.0,52.4912,52.5416,52.466,52.5164,24622.0
2017-07-18 11:55:00,62.51,62.58,62.46,62.58,24750.0,52.5248,52.5836,52.4828,52.5836,24750.0
2017-07-18 12:00:00,62.58,62.65,62.54,62.64,19044.0,52.5836,52.6425,52.55,52.6341,19044.0
2017-07-18 12:05:00,62.64,62.67,62.63,62.66,18388.0,52.6341,52.6593,52.6257,52.6509,18388.0
2017-07-18 12:10:00,62.65,62.7,62.61,62.65,33404.0,52.6425,52.6845,52.6088,52.6425,33404.0
2017-07-18 12:15:00,62.65,62.68,62.63,62.66,14134.0,52.6425,52.6677,52.6257,52.6509,14134.0
2017-07-18 12:20:00,62.67,62.67,62.62,62.62,12435.0,52.6593,52.6593,52.6172,52.6172,12435.0
2017-07-18 12:25:00,62.63,62.74,62.62,62.72,27534.0,52.6257,52.7181,52.6172,52.7013,27534.0
2017-07-18 12:30:00,62.71,62.73,62.7,62.71,21875.0,52.6929,52.7097,52.6845,52.6929,21875.0
2017-07-18 12:35:00,62.7,62.72,62.65,62.71,21923.0,52.6845,52.7013,52.6425,52.6929,21923.0
2017-07-18 12:40:00,62.71,62.72,62.61,62.61,9689.0,52.6929,52.7013,52.6088,52.6088,9689.0
2017-07-18 12:45:00,62.61,62.61,62.49,62.5,19292.0,52.6088,52.6088,52.508,52.5164,19292.0
2017-07-18 12:50:00,62.49,62.55,62.48,62.48,8383.0,52.508,52.5584,52.4996,52.4996,8383.0
2017-07-18 12:55:00,62.48,62.49,62.45,62.47,13193.0,52.4996,52.508,52.4744,52.4912,13193.0
2017-07-18 13:00:00,62.46,62.5,62.4,62.45,9042.0,52.4828,52.5164,52.4324,52.4744,9042.0
2017-07-18 13:05:00,62.46,62.5,62.44,62.44,13277.0,52.4828,52.5164,52.466,52.466,13277.0
2017-07-18 13:10:00,62.43,62.47,62.41,62.44,8155.0,52.4576,52.4912,52.4408,52.466,8155.0
2017-07-18 13:15:00,62.44,62.5,62.44,62.48,8250.0,52.466,52.5164,52.466,52.4996,8250.0
2017-07-18 13:20:00,62.48,62.52,62.46,62.49,11706.0,52.4996,52.5332,52.4828,52.508,11706.0
2017-07-18 13:25:00,62.47,62.51,62.42,62.44,11480.0,52.4912,52.5248,52.4492,52.466,11480.0
2017-07-18 13:30:00,62.45,62.5,62.43,62.5,8856.0,52.4744,52.5164,52.4576,52.5164,8856.0
2017-07-18 13:35:00,62.5,62.56,62.47,62.55,17691.0,52.5164,52.5668,52.4912,52.5584,17691.0
2017-07-18 13:40:00,62.55,62.57,62.51,62.52,7667.0,52.5584,52.5752,52.5248,52.5332,7667.0
2017-07-18 13:45:00,62.54,62.55,62.52,62.54,9468.0,52.55,52.5584,52.5332,52.55,9468.0
2017-07-18 13:50:00,62.55,62.57,62.46,62.48,16244.0,52.5584,52.5752,52.4828,52.4996,16244.0
2017-07-18 13:55:00,62.48,62.53,62.48,62.51,10180.0,52.4996,52.5416,52.4996,52.5248,10180.0
2017-07-18 14:00:00,62.51,62.56,62.51,62.52,11570.0,52.5248,52.5668,52.5248,52.5332,11570.0
2017-07-18 14:05:00,62.52,62.54,62.5,62.53,9038.0,52.5332,52.55,52.5164,52.5416,9038.0
2017-07-18 14:10:00,62.52,62.58,62.51,62.57,22794.0,52.5332,52.5836,52.5248,52.5752,22794.0
2017-07-18 14:15:00,62.57,62.57,62.42,62.45,56662.0,52.5752,52.5752,52.4492,52.4744,56662.0
2017-07-18 14:20:00,62.44,62.55,62.44,62.51,25617.0,52.466,52.5584,52.466,52.5248,25617.0
2017-07-18 14:25:00,62.55,62.57,62.5,62.57,13626.0,52.5584,52.5752,52.5164,52.5752,13626.0
2017-07-18 14:30:00,62.57,62.62,62.56,62.57,11069.0,52.5752,52.6172,52.5668,52.5752,11069.0
2017-07-18 14:35:00,62.57,62.59,62.54,62.54,9889.0,52.5752,52.592,52.55,52.55,9889.0
2017-07-18 14:40:00,62.55,62.58,62.52,62.53,11154.0,52.5584,52.5836,52.5332,52.5416,11154.0
2017-07-18 14:45:00,62.53,62.57,62.52,62.56,7072.0,52.5416,52.5752,52.5332,52.5668,7072.0
2017-07-18 14:50:00,62.57,62.58,62.54,62.54,9035.0,52.5752,52.5836,52.55,52.55,9035.0
2017-07-18 14:55:00,62.54,62.64,62.54,62.64,13805.0,52.55,52.6341,52.55,52.6341,13805.0
2017-07-18 15:00:00,62.63,62.64,62.57,62.61,16713.0,52.6257,52.6341,52.5752,52.6088,16713.0
2017-07-18 15:05:00,62.61,62.64,62.57,62.58,13760.0,52.6088,52.6341,52.5752,52.5836,13760.0
2017-07-18 15:10:00,62.58,62.6,62.55,62.55,10026.0,52.5836,52.6004,52.5584,52.5584,10026.0
2017-07-18 15:15:00,62.56,62.58,62.53,62.55,13731.0,52.5668,52.5836,52.5416,52.5584,13731.0
2017-07-18 15:20:00,62.56,62.56,62.48,62.49,16045.0,52.5668,52.5668,52.4996,52.508,16045.0
2017-07-18 15:25:00,62.49,62.54,62.48,62.54,18708.0,52.508,52.55,52.4996,52.55,18708.0
2017-07-18 15:30:00,62.54,62.55,62.51,62.53,21456.0,52.55,52.5584,52.5248,52.5416,21456.0
2017-07-18 15:35:00,62.53,62.55,62.47,62.47,25186.0,52.5416,52.5584,52.4912,52.4912,25186.0
2017-07-18 15:40:00,62.48,62.5,62.44,62.5,23377.0,52.4996,52.5164,52.466,52.5164,23377.0
2017-07-18 15:45:00,62.49,62.5,62.43,62.47,54279.0,52.508,52.5164,52.4576,52.4912,54279.0
2017-07-18 15:50:00,62.47,62.5,62.46,62.49,36203.0,52.4912,52.5164,52.4828,52.508,36203.0
2017-07-18 15:55:00,62.48,62.5,62.46,62.48,125845.0,52.4996,52.5164,52.4828,52.4996,125845.0
2017-07-19 09:30:00,62.62,62.66,62.46,62.53,54991.0,52.6172,52.6509,52.4828,52.5416,54991.0
2017-07-19 09:35:00,62.56,62.67,62.46,62.54,28051.0,52.5668,52.6593,52.4828,52.55,28051.0
2017-07-19 09:40:00,62.57,62.6,62.49,62.5,9371.0,52.5752,52.6004,52.508,52.5164,9371.0
2017-07-19 09:45:00,62.49,62.49,62.28,62.28,20077.0,52.508,52.508,52.3316,52.3316,20077.0
2017-07-19 09:50:00,62.32,62.37,62.28,62.33,15598.0,52.3652,52.4072,52.3316,52.3736,15598.0
2017-07-19 09:55:00,62.32,62.39,62.23,62.26,34777.0,52.3652,52.424,52.2895,52.3148,34777.0
2017-07-19 10:00:00,62.28,62.34,62.23,62.27,34916.0,52.3316,52.382,52.2895,52.3232,34916.0
2017-07-19 10:05:00,62.27,62.29,62.0,62.01,29902.0,52.3232,52.34,52.0963,52.1047,29902.0
2017-07-19 10:10:00,62.03,62.05,61.95,62.05,32040.0,52.1215,52.1383,52.0543,52.1383,32040.0
2017-07-19 10:15:00,62.03,62.17,62.02,62.1,31866.0,52.1215,52.2391,52.1131,52.1803,31866.0
2017-07-19 10:20:00,62.09,62.09,61.94,61.95,41029.0,52.1719,52.1719,52.0459,52.0543,41029.0
2017-07-19 10:25:00,61.96,62.02,61.92,61.98,38488.0,52.0627,52.1131,52.0291,52.0795,38488.0
2017-07-19 10:30:00,61.96,62.01,61.89,61.9,28218.0,52.0627,52.1047,52.0039,52.0123,28218.0
2017-07-19 10:35:00,61.91,61.91,61.75,61.79,40681.0,52.0207,52.0207,51.8862,51.9198,40681.0
2017-07-19 10:40:00,61.79,61.79,61.52,61.52,92822.0,51.9198,51.9198,51.693,51.693,92822.0
2017-07-19 10:45:00,61.52,61.7,61.52,61.7,46538.0,51.693,51.8442,51.693,51.8442,46538.0
2017-07-19 10:50:00,61.72,61.74,61.67,61.71,15701.0,51.861,51.8778,51.819,51.8526,15701.0
2017-07-19 10:55:00,61.71,61.72,61.66,61.69,14688.0,51.8526,51.861,51.8106,51.8358,14688.0
2017-07-19 11:00:00,61.69,61.73,61.66,61.71,23330.0,51.8358,51.8694,51.8106,51.8526,23330.0
2017-07-19 11:05:00,61.71,61.71,61.65,61.67,37053.0,51.8526,51.8526,51.8022,51.819,37053.0
2017-07-19 11:10:00,61.69,61.87,61.69,61.83,38995.0,51.8358,51.9871,51.8358,51.9534,38995.0
2017-07-19 11:15:00,61.82,61.83,61.74,61.76,18563.0,51.945,51.9534,51.8778,51.8946,18563.0
2017-07-19 11:20:00,61.76,61.77,61.66,61.68,14224.0,51.8946,51.903,51.8106,51.8274,14224.0
2017-07-19 11:25:00,61.67,61.71,61.65,61.66,11910.0,51.819,51.8526,51.8022,51.8106,11910.0
2017-07-19 11:30:00,61.66,61.79,61.66,61.78,67248.0,51.8106,51.9198,51.8106,51.9114,67248.0
2017-07-19 11:35:00,61.79,61.85,61.73,61.74,17278.0,51.9198,51.9702,51.8694,51.8778,17278.0
2017-07-19 11:40:00,61.74,61.82,61.74,61.78,8994.0,51.8778,51.945,51.8778,51.9114,8994.0
2017-07-19 11:45:00,61.77,61.77,61.72,61.72,11501.0,51.903,51.903,51.861,51.861,11501.0
2017-07-19 11:50:00,61.73,61.75,61.71,61.72,22022.0,51.8694,51.8862,51.8526,51.861,22022.0
2017-07-19 11:55:00,61.72,61.74,61.64,61.65,35433.0,51.861,51.8778,51.7938,51.8022,35433.0
2017-07-19 12:00:00,61.65,61.7,61.6,61.61,28071.0,51.8022,51.8442,51.7602,51.7686,28071.0
2017-07-19 12:05:00,61.61,61.66,61.58,61.6,38167.0,51.7686,51.8106,51.7434,51.7602,38167.0
2017-07-19 12:10:00,61.6,61.66,61.59,61.61,33670.0,51.7602,51.8106,51.7518,51.7686,33670.0
2017-07-19 12:15:00,61.62,61.64,61.56,61.59,65363.0,51.777,51.7938,51.7266,51.7518,65363.0
2017-07-19 12:20:00,61.58,61.75,61.58,61.67,44688.0,51.7434,51.8862,51.7434,51.819,44688.0
2017-07-19 12:25:00,61.68,61.69,61.65,61.69,8151.0,51.8274,51.8358,51.8022,51.8358,8151.0
2017-07-19 12:30:00,61.69,61.76,61.68,61.75,11574.0,51.8358,51.8946,51.8274,51.8862,11574.0
2017-07-19 12:35:00,61.77,61.79,61.75,61.77,12343.0,51.903,51.9198,51.8862,51.903,12343.0
2017-07-19 12:40:00,61.77,61.78,61.75,61.76,6841.0,51.903,51.9114,51.8862,51.8946,6841.0
2017-07-19 12:45:00,61.76,61.77,61.72,61.75,9753.0,51.8946,51.903,51.861,51.8862,9753.0
2017-07-19 12:50:00,61.74,61.78,61.72,61.75,10119.0,51.8778,51.9114,51.861,51.8862,10119.0
2017-07-19 12:55:00,61.74,61.78,61.74,61.75,11277.0,51.8778,51.9114,51.8778,51.8862,11277.0
2017-07-19 13:00:00,61.77,61.88,61.76,61.85,11198.0,51.903,51.9955,51.8946,51.9702,11198.0
2017-07-19 13:05:00,61.86,61.89,61.86,61.89,5531.0,51.9786,52.0039,51.9786,52.0039,5531.0
2017-07-19 13:10:00,61.89,61.92,61.86,61.88,14289.0,52.0039,52.0291,51.9786,51.9955,14289.0
2017-07-19 13:15:00,61.9,61.93,61.85,61.88,9432.0,52.0123,52.0375,51.9702,51.9955,9432.0
2017-07-19 13:20:00,61.88,61.91,61.82,61.83,32315.0,51.9955,52.0207,51.945,51.9534,32315.0
2017-07-19 13:25:00,61.83,61.88,61.83,61.86,10976.0,51.9534,51.9955,51.9534,51.9786,10976.0
2017-07-19 13:30:00,61.85,61.9,61.82,61.87,16200.0,51.9702,52.0123,51.945,51.9871,16200.0
2017-07-19 13:35:00,61.86,61.86,61.83,61.84,8194.0,51.9786,51.9786,51.9534,51.9618,8194.0
2017-07-19 13:40:00,61.84,61.84,61.79,61.84,9073.0,51.9618,51.9618,51.9198,51.9618,9073.0
2017-07-19 13:45:00,61.84,61.84,61.8,61.81,8090.0,51.9618,51.9618,51.9282,51.9366,8090.0
2017-07-19 13:50:00,61.82,61.84,61.79,61.83,6739.0,51.945,51.9618,51.9198,51.9534,6739.0
2017-07-19 13:55:00,61.83,61.89,61.82,61.88,18430.0,51.9534,52.0039,51.945,51.9955,18430.0
2017-07-19 14:00:00,61.91,61.93,61.86,61.87,10507.0,52.0207,52.0375,51.9786,51.9871,10507.0
2017-07-19 14:05:00,61.86,61.89,61.85,61.86,9257.0,51.9786,52.0039,51.9702,51.9786,9257.0
2017-07-19 14:10:00,61.87,61.92,61.87,61.91,8381.0,51.9871,52.0291,51.9871,52.0207,8381.0
2017-07-19 14:15:00,61.92,61.95,61.88,61.94,10892.0,52.0291,52.0543,51.9955,52.0459,10892.0
2017-07-19 14:20:00,61.93,61.94,61.9,61.92,9483.0,52.0375,52.0459,52.0123,52.0291,9483.0
2017-07-19 14:25:00,61.92,61.97,61.91,61.97,17732.0,52.0291,52.0711,52.0207,52.0711,17732.0
2017-07-19 14:30:00,61.97,61.99,61.91,61.92,19862.0,52.0711,52.0879,52.0207,52.0291,19862.0
2017-07-19 14:35:00,61.93,61.95,61.9,61.94,13761.0,52.0375,52.0543,52.0123,52.0459,13761.0
2017-07-19 14:40:00,61.95,61.96,61.93,61.96,11517.0,52.0543,52.0627,52.0375,52.0627,11517.0
2017-07-19 14:45:00,61.95,61.96,61.93,61.95,18446.0,52.0543,52.0627,52.0375,52.0543,18446.0
2017-07-19 14:50:00,61.95,61.95,61.87,61.91,15960.0,52.0543,52.0543,51.9871,52.0207,15960.0
2017-07-19 14:55:00,61.9,61.91,61.87,61.88,13508.0,52.0123,52.0207,51.9871,51.9955,13508.0
2017-07-19 15:00:00,61.89,61.92,61.89,61.91,2973.0,52.0039,52.0291,52.0039,52.0207,2973.0
2017-07-19 15:05:00,61.91,61.92,61.88,61.89,12385.0,52.0207,52.0291,51.9955,52.0039,12385.0
2017-07-19 15:10:00,61.88,61.88,61.77,61.77,17314.0,51.9955,51.9955,51.903,51.903,17314.0
2017-07-19 15:15:00,61.78,61.86,61.77,61.86,12801.0,51.9114,51.9786,51.903,51.9786,12801.0
2017-07-19 15:20:00,61.85,61.88,61.81,61.88,14719.0,51.9702,51.9955,51.9366,51.9955,14719.0
2017-07-19 15:25:00,61.88,61.91,61.84,61.88,21594.0,51.9955,52.0207,51.9618,51.9955,21594.0
2017-07-19 15:30:00,61.88,61.9,61.85,61.86,12652.0,51.9955,52.0123,51.9702,51.9786,12652.0
2017-07-19 15:35:00,61.86,61.88,61.85,61.87,18158.0,51.9786,51.9955,51.9702,51.9871,18158.0
2017-07-19 15:40:00,61.88,61.92,61.86,61.92,30267.0,51.9955,52.0291,51.9786,52.0291,30267.0
2017-07-19 15:45:00,61.93,61.99,61.88,61.93,55348.0,52.0375,52.0879,51.9955,52.0375,55348.0
2017-07-19 15:50:00,61.92,61.96,61.9,61.92,53182.0,52.0291,52.0627,52.0123,52.0291,53182.0
2017-07-19 15:55:00,61.92,61.93,61.88,61.9,76505.0,52.0291,52.0375,51.9955,52.0123,76505.0
2017-07-20 09:30:00,62.15,62.37,61.95,62.2,53441.0,52.2223,52.4072,52.0543,52.2643,53441.0
2017-07-20 09:35:00,62.27,62.31,61.86,61.89,31520.0,52.3232,52.3568,51.9786,52.0039,31520.0
2017-07-20 09:40:00,61.9,62.0,61.75,61.98,30395.0,52.0123,52.0963,51.8862,52.0795,30395.0
2017-07-20 09:45:00,61.95,62.19,61.94,62.12,56130.0,52.0543,52.2559,52.0459,52.1971,56130.0
2017-07-20 09:50:00,62.14,62.17,62.07,62.16,19539.0,52.2139,52.2391,52.1551,52.2307,19539.0
2017-07-20 09:55:00,62.17,62.17,62.08,62.16,11915.0,52.2391,52.2391,52.1635,52.2307,11915.0
2017-07-20 10:00:00,62.17,62.18,61.98,62.03,25133.0,52.2391,52.2475,52.0795,52.1215,25133.0
2017-07-20 10:05:00,62.04,62.09,61.98,62.01,21983.0,52.1299,52.1719,52.0795,52.1047,21983.0
2017-07-20 10:10:00,62.01,62.12,61.99,62.08,24856.0,52.1047,52.1971,52.0879,52.1635,24856.0
2017-07-20 10:15:00,62.09,62.1,62.02,62.07,20789.0,52.1719,52.1803,52.1131,52.1551,20789.0
2017-07-20 10:20:00,62.07,62.1,61.99,61.99,15962.0,52.1551,52.1803,52.0879,52.0879,15962.0
2017-07-20 10:25:00,61.99,62.05,61.93,61.93,15233.0,52.0879,52.1383,52.0375,52.0375,15233.0
2017-07-20 10:30:00,61.93,62.12,61.84,62.04,38732.0,52.0375,52.1971,51.9618,52.1299,38732.0
2017-07-20 10:35:00,62.03,62.09,62.0,62.01,19953.0,52.1215,52.1719,52.0963,52.1047,19953.0
2017-07-20 10:40:00,62.0,62.01,61.89,61.89,27255.0,52.0963,52.1047,52.0039,52.0039,27255.0
2017-07-20 10:45:00,61.91,61.95,61.88,61.93,27796.0,52.0207,52.0543,51.9955,52.0375,27796.0
2017-07-20 10:50:00,61.93,62.0,61.9,61.99,29276.0,52.0375,52.0963,52.0123,52.0879,29276.0
2017-07-20 10:55:00,61.99,62.01,61.95,61.99,16548.0,52.0879,52.1047,52.0543,52.0879,16548.0
2017-07-20 11:00:00,61.98,62.13,61.96,62.13,24019.0,52.0795,52.2055,52.0627,52.2055,24019.0
2017-07-20 11:05:00,62.11,62.14,62.07,62.07,18756.0,52.1887,52.2139,52.1551,52.1551,18756.0
2017-07-20 11:10:00,62.05,62.11,62.0,62.06,41711.0,52.1383,52.1887,52.0963,52.1467,41711.0
2017-07-20 11:15:00,62.05,62.11,62.02,62.02,74153.0,52.1383,52.1887,52.1131,52.1131,74153.0
2017-07-20 11:20:00,62.02,62.11,61.98,62.04,48899.0,52.1131,52.1887,52.0795,52.1299,48899.0
2017-07-20 11:25:00,62.05,62.07,61.99,62.0,50209.0,52.1383,52.1551,52.0879,52.0963,50209.0
2017-07-20 11:30:00,62.0,62.05,61.95,61.96,22100.0,52.0963,52.1383,52.0543,52.0627,22100.0
2017-07-20 11:35:00,61.97,62.05,61.97,62.05,7571.0,52.0711,52.1383,52.0711,52.1383,7571.0
2017-07-20 11:40:00,62.06,62.07,62.02,62.05,14792.0,52.1467,52.1551,52.1131,52.1383,14792.0
2017-07-20 11:45:00,62.04,62.17,62.04,62.14,23151.0,52.1299,52.2391,52.1299,52.2139,23151.0
2017-07-20 11:50:00,62.11,62.17,62.1,62.16,14395.0,52.1887,52.2391,52.1803,52.2307,14395.0
2017-07-20 11:55:00,62.15,62.15,62.09,62.11,13251.0,52.2223,52.2223,52.1719,52.1887,13251.0
2017-07-20 12:00:00,62.1,62.11,62.05,62.07,13560.0,52.1803,52.1887,52.1383,52.1551,13560.0
2017-07-20 12:05:00,62.08,62.13,62.07,62.1,9701.0,52.1635,52.2055,52.1551,52.1803,9701.0
2017-07-20 12:10:00,62.1,62.1,62.07,62.07,9031.0,52.1803,52.1803,52.1551,52.1551,9031.0
2017-07-20 12:15:00,62.07,62.07,62.03,62.06,9424.0,52.1551,52.1551,52.1215,52.1467,9424.0
2017-07-20 12:20:00,62.06,62.08,62.04,62.07,6221.0,52.1467,52.1635,52.1299,52.1551,6221.0
2017-07-20 12:25:00,62.08,62.1,62.05,62.06,9910.0,52.1635,52.1803,52.1383,52.1467,9910.0
2017-07-20 12:30:00,62.06,62.08,62.03,62.04,7492.0,52.1467,52.1635,52.1215,52.1299,7492.0
2017-07-20 12:35:00,62.05,62.09,62.05,62.08,12099.0,52.1383,52.1719,52.1383,52.1635,12099.0
2017-07-20 12:40:00,62.09,62.11,62.05,62.06,14150.0,52.1719,52.1887,52.1383,52.1467,14150.0
2017-07-20 12:45:00,62.05,62.09,62.04,62.05,12587.0,52.1383,52.1719,52.1299,52.1383,12587.0
2017-07-20 12:50:00,62.05,62.1,62.03,62.08,8020.0,52.1383,52.1803,52.1215,52.1635,8020.0
2017-07-20 12:55:00,62.08,62.1,62.03,62.05,28032.0,52.1635,52.1803,52.1215,52.1383,28032.0
2017-07-20 13:00:00,62.05,62.11,62.02,62.11,12442.0,52.1383,52.1887,52.1131,52.1887,12442.0
2017-07-20 13:05:00,62.1,62.28,62.1,62.22,37159.0,52.1803,52.3316,52.1803,52.2811,37159.0
2017-07-20 13:10:00,62.23,62.23,62.18,62.21,10136.0,52.2895,52.2895,52.2475,52.2727,10136.0
2017-07-20 13:15:00,62.21,62.23,62.16,62.17,20500.0,52.2727,52.2895,52.2307,52.2391,20500.0
2017-07-20 13:20:00,62.17,62.17,62.12,62.17,10829.0,52.2391,52.2391,52.1971,52.2391,10829.0
2017-07-20 13:25:00,62.14,62.21,62.13,62.2,12431.0,52.2139,52.2727,52.2055,52.2643,12431.0
2017-07-20 13:30:00,62.16,62.23,62.16,62.21,5348.0,52.2307,52.2895,52.2307,52.2727,5348.0
2017-07-20 13:35:00,62.21,62.24,62.19,62.23,12427.0,52.2727,52.2979,52.2559,52.2895,12427.0
2017-07-20 13:40:00,62.22,62.22,62.13,62.14,7444.0,52.2811,52.2811,52.2055,52.2139,7444.0
2017-07-20 13:45:00,62.13,62.18,62.12,62.15,9624.0,52.2055,52.2475,52.1971,52.2223,9624.0
2017-07-20 13:50:00,62.15,62.21,62.15,62.21,6135.0,52.2223,52.2727,52.2223,52.2727,6135.0
2017-07-20 13:55:00,62.23,62.28,62.23,62.27,10922.0,52.2895,52.3316,52.2895,52.3232,10922.0
2017-07-20 14:00:00,62.27,62.28,62.23,62.25,10440.0,52.3232,52.3316,52.2895,52.3064,10440.0
2017-07-20 14:05:00,62.25,62.28,62.23,62.27,11170.0,52.3064,52.3316,52.2895,52.3232,11170.0
2017-07-20 14:10:00,62.27,62.32,62.23,62.26,17651.0,52.3232,52.3652,52.2895,52.3148,17651.0
2017-07-20 14:15:00,62.26,62.27,62.21,62.24,10029.0,52.3148,52.3232,52.2727,52.2979,10029.0
2017-07-20 14:20:00,62.24,62.24,62.19,62.21,8283.0,52.2979,52.2979,52.2559,52.2727,8283.0
2017-07-20 14:25:00,62.2,62.23,62.16,62.18,10432.0,52.2643,52.2895,52.2307,52.2475,10432.0
2017-07-20 14:30:00,62.17,62.2,62.16,62.18,8213.0,52.2391,52.2643,52.2307,52.2475,8213.0
2017-07-20 14:35:00,62.18,62.18,62.08,62.09,13350.0,52.2475,52.2475,52.1635,52.1719,13350.0
2017-07-20 14:40:00,62.09,62.15,62.08,62.14,15549.0,52.1719,52.2223,52.1635,52.2139,15549.0
2017-07-20 14:45:00,62.15,62.15,62.11,62.13,12775.0,52.2223,52.2223,52.1887,52.2055,12775.0
2017-07-20 14:50:00,62.13,62.23,62.13,62.23,15234.0,52.2055,52.2895,52.2055,52.2895,15234.0
2017-07-20 14:55:00,62.23,62.23,62.18,62.2,10198.0,52.2895,52.2895,52.2475,52.2643,10198.0
2017-07-20 15:00:00,62.2,62.23,62.19,62.21,11354.0,52.2643,52.2895,52.2559,52.2727,11354.0
2017-07-20 15:05:00,62.22,62.22,62.17,62.19,15785.0,52.2811,52.2811,52.2391,52.2559,15785.0
2017-07-20 15:10:00,62.2,62.25,62.19,62.23,15761.0,52.2643,52.3064,52.2559,52.2895,15761.0
2017-07-20 15:15:00,62.23,62.26,62.23,62.23,13050.0,52.2895,52.3148,52.2895,52.2895,13050.0
2017-07-20 15:20:00,62.23,62.31,62.22,62.31,43722.0,52.2895,52.3568,52.2811,52.3568,43722.0
2017-07-20 15:25:00,62.31,62.33,62.27,62.3,24075.0,52.3568,52.3736,52.3232,52.3484,24075.0
2017-07-20 15:30:00,62.3,62.33,62.26,62.28,27585.0,52.3484,52.3736,52.3148,52.3316,27585.0
2017-07-20 15:35:00,62.29,62.3,62.27,62.3,15296.0,52.34,52.3484,52.3232,52.3484,15296.0
2017-07-20 15:40:00,62.29,62.3,62.23,62.24,45254.0,52.34,52.3484,52.2895,52.2979,45254.0
2017-07-20 15:45:00,62.24,62.25,62.16,62.2,42167.0,52.2979,52.3064,52.2307,52.2643,42167.0
2017-07-20 15:50:00,62.2,62.21,62.15,62.2,30822.0,52.2643,52.2727,52.2223,52.2643,30822.0
2017-07-20 15:55:00,62.2,62.21,62.12,62.13,85628.0,52.2643,52.2727,52.1971,52.2055,85628.0
2017-07-21 09:30:00,62.25,62.5,62.25,62.44,57568.0,52.3064,52.5164,52.3064,52.466,57568.0
2017-07-21 09:35:00,62.47,62.7,62.46,62.69,42328.0,52.4912,52.6845,52.4828,52.6761,42328.0
2017-07-21 09:40:00,62.69,62.7,62.58,62.6,34233.0,52.6761,52.6845,52.5836,52.6004,34233.0
2017-07-21 09:45:00,62.59,62.64,62.53,62.63,26154.0,52.592,52.6341,52.5416,52.6257,26154.0
2017-07-21 09:50:00,62.61,62.72,62.58,62.68,40236.0,52.6088,52.7013,52.5836,52.6677,40236.0
2017-07-21 09:55:00,62.69,62.76,62.67,62.72,19513.0,52.6761,52.7349,52.6593,52.7013,19513.0
2017-07-21 10:00:00,62.73,62.73,62.63,62.7,26797.0,52.7097,52.7097,52.6257,52.6845,26797.0
2017-07-21 10:05:00,62.7,62.77,62.68,62.74,19411.0,52.6845,52.7433,52.6677,52.7181,19411.0
2017-07-21 10:10:00,62.73,62.76,62.63,62.72,34083.0,52.7097,52.7349,52.6257,52.7013,34083.0
2017-07-21 10:15:00,62.73,62.74,62.68,62.69,19265.0,52.7097,52.7181,52.6677,52.6761,19265.0
2017-07-21 10:20:00,62.69,62.73,62.67,62.69,11937.0,52.6761,52.7097,52.6593,52.6761,11937.0
2017-07-21 10:25:00,62.69,62.7,62.57,62.57,10857.0,52.6761,52.6845,52.5752,52.5752,10857.0
2017-07-21 10:30:00,62.57,62.67,62.54,62.67,17286.0,52.5752,52.6593,52.55,52.6593,17286.0
2017-07-21 10:35:00,62.67,62.69,62.62,62.64,8772.0,52.6593,52.6761,52.6172,52.6341,8772.0
2017-07-21 10:40:00,62.63,62.65,62.56,62.6,15212.0,52.6257,52.6425,52.5668,52.6004,15212.0
2017-07-21 10:45:00,62.6,62.63,62.59,62.61,4847.0,52.6004,52.6257,52.592,52.6088,4847.0
2017-07-21 10:50:00,62.6,62.67,62.59,62.66,9682.0,52.6004,52.6593,52.592,52.6509,9682.0
2017-07-21 10:55:00,62.66,62.68,62.61,62.67,10400.0,52.6509,52.6677,52.6088,52.6593,10400.0
2017-07-21 11:00:00,62.67,62.75,62.66,62.73,19578.0,52.6593,52.7265,52.6509,52.7097,19578.0
2017-07-21 11:05:00,62.73,62.73,62.66,62.66,16238.0,52.7097,52.7097,52.6509,52.6509,16238.0
2017-07-21 11:10:00,62.65,62.72,62.63,62.72,11934.0,52.6425,52.7013,52.6257,52.7013,11934.0
2017-07-21 11:15:00,62.73,62.78,62.72,62.77,25850.0,52.7097,52.7517,52.7013,52.7433,25850.0
2017-07-21 11:20:00,62.76,62.77,62.7,62.7,16752.0,52.7349,52.7433,52.6845,52.6845,16752.0
2017-07-21 11:25:00,62.7,62.72,62.68,62.68,7705.0,52.6845,52.7013,52.6677,52.6677,7705.0
2017-07-21 11:30:00,62.67,62.72,62.65,62.68,11021.0,52.6593,52.7013,52.6425,52.6677,11021.0
2017-07-21 11:35:00,62.69,62.74,62.69,62.71,16106.0,52.6761,52.7181,52.6761,52.6929,16106.0
2017-07-21 11:40:00,62.72,62.74,62.7,62.72,8808.0,52.7013,52.7181,52.6845,52.7013,8808.0
2017-07-21 11:45:00,62.71,62.72,62.67,62.71,7795.0,52.6929,52.7013,52.6593,52.6929,7795.0
2017-07-21 11:50:00,62.71,62.74,62.68,62.68,8442.0,52.6929,52.7181,52.6677,52.6677,8442.0
2017-07-21 11:55:00,62.68,62.7,62.64,62.65,8503.0,52.6677,52.6845,52.6341,52.6425,8503.0
2017-07-21 12:00:00,62.65,62.66,62.54,62.57,9117.0,52.6425,52.6509,52.55,52.5752,9117.0
2017-07-21 12:05:00,62.57,62.6,62.55,62.58,10209.0,52.5752,52.6004,52.5584,52.5836,10209.0
2017-07-21 12:10:00,62.58,62.59,62.53,62.54,16412.0,52.5836,52.592,52.5416,52.55,16412.0
2017-07-21 12:15:00,62.53,62.56,62.52,62.52,7257.0,52.5416,52.5668,52.5332,52.5332,7257.0
2017-07-21 12:20:00,62.52,62.54,62.47,62.48,21490.0,52.5332,52.55,52.4912,52.4996,21490.0
2017-07-21 12:25:00,62.49,62.56,62.49,62.55,12628.0,52.508,52.5668,52.508,52.5584,12628.0
2017-07-21 12:30:00,62.55,62.65,62.55,62.64,8947.0,52.5584,52.6425,52.5584,52.6341,8947.0
2017-07-21 12:35:00,62.63,62.67,62.62,62.67,5785.0,52.6257,52.6593,52.6172,52.6593,5785.0
2017-07-21 12:40:00,62.66,62.7,62.65,62.67,6202.0,52.6509,52.6845,52.6425,52.6593,6202.0
2017-07-21 12:45:00,62.68,62.7,62.65,62.69,7150.0,52.6677,52.6845,52.6425,52.6761,7150.0
2017-07-21 12:50:00,62.68,62.69,62.67,62.68,5626.0,52.6677,52.6761,52.6593,52.6677,5626.0
2017-07-21 12:55:00,62.67,62.7,62.65,62.7,10457.0,52.6593,52.6845,52.6425,52.6845,10457.0
2017-07-21 13:00:00,62.7,62.7,62.62,62.67,17843.0,52.6845,52.6845,52.6172,52.6593,17843.0
2017-07-21 13:05:00,62.68,62.71,62.67,62.68,4783.0,52.6677,52.6929,52.6593,52.6677,4783.0
2017-07-21 13:10:00,62.69,62.69,62.67,62.69,4650.0,52.6761,52.6761,52.6593,52.6761,4650.0
2017-07-21 13:15:00,62.68,62.69,62.64,62.64,5700.0,52.6677,52.6761,52.6341,52.6341,5700.0
2017-07-21 13:20:00,62.64,62.69,62.64,62.65,8947.0,52.6341,52.6761,52.6341,52.6425,8947.0
2017-07-21 13:25:00,62.64,62.64,62.6,62.62,7518.0,52.6341,52.6341,52.6004,52.6172,7518.0
2017-07-21 13:30:00,62.63,62.64,62.6,62.63,11314.0,52.6257,52.6341,52.6004,52.6257,11314.0
2017-07-21 13:35:00,62.61,62.63,62.6,62.62,4759.0,52.6088,52.6257,52.6004,52.6172,4759.0
2017-07-21 13:40:00,62.62,62.64,62.58,62.63,12424.0,52.6172,52.6341,52.5836,52.6257,12424.0
2017-07-21 13:45:00,62.62,62.63,62.59,62.61,7032.0,52.6172,52.6257,52.592,52.6088,7032.0
2017-07-21 13:50:00,62.61,62.62,62.57,62.62,12001.0,52.6088,52.6172,52.5752,52.6172,12001.0
2017-07-21 13:55:00,62.63,62.64,62.6,62.6,6245.0,52.6257,52.6341,52.6004,52.6004,6245.0
2017-07-21 14:00:00,62.61,62.62,62.55,62.56,9081.0,52.6088,52.6172,52.5584,52.5668,9081.0
2017-07-21 14:05:00,62.56,62.57,62.56,62.56,3303.0,52.5668,52.5752,52.5668,52.5668,3303.0
2017-07-21 14:10:00,62.57,62.57,62.52,62.55,16660.0,52.5752,52.5752,52.5332,52.5584,16660.0
2017-07-21 14:15:00,62.55,62.55,62.5,62.51,7929.0,52.5584,52.5584,52.5164,52.5248,7929.0
2017-07-21 14:20:00,62.5,62.51,62.48,62.5,10613.0,52.5164,52.5248,52.4996,52.5164,10613.0
2017-07-21 14:25:00,62.49,62.53,62.46,62.53,13978.0,52.508,52.5416,52.4828,52.5416,13978.0
2017-07-21 14:30:00,62.53,62.54,62.51,62.53,10377.0,52.5416,52.55,52.5248,52.5416,10377.0
2017-07-21 14:35:00,62.54,62.56,62.52,62.54,15935.0,52.55,52.5668,52.5332,52.55,15935.0
2017-07-21 14:40:00,62.53,62.55,62.5,62.53,20894.0,52.5416,52.5584,52.5164,52.5416,20894.0
2017-07-21 14:45:00,62.53,62.54,62.51,62.54,8755.0,52.5416,52.55,52.5248,52.55,8755.0
2017-07-21 14:50:00,62.53,62.56,62.52,62.54,21186.0,52.5416,52.5668,52.5332,52.55,21186.0
2017-07-21 14:55:00,62.53,62.55,62.49,62.53,27508.0,52.5416,52.5584,52.508,52.5416,27508.0
2017-07-21 15:00:00,62.53,62.56,62.52,62.55,6700.0,52.5416,52.5668,52.5332,52.5584,6700.0
2017-07-21 15:05:00,62.55,62.58,62.54,62.57,21955.0,52.5584,52.5836,52.55,52.5752,21955.0
2017-07-21 15:10:00,62.57,62.57,62.54,62.54,10435.0,52.5752,52.5752,52.55,52.55,10435.0
2017-07-21 15:15:00,62.55,62.56,62.53,62.54,7727.0,52.5584,52.5668,52.5416,52.55,7727.0
2017-07-21 15:20:00,62.54,62.55,62.52,62.54,11333.0,52.55,52.5584,52.5332,52.55,11333.0
2017-07-21 15:25:00,62.55,62.57,62.52,62.52,13473.0,52.5584,52.5752,52.5332,52.5332,13473.0
2017-07-21 15:30:00,62.52,62.53,62.47,62.48,21487.0,52.5332,52.5416,52.4912,52.4996,21487.0
2017-07-21 15:35:00,62.48,62.48,62.42,62.42,18520.0,52.4996,52.4996,52.4492,52.4492,18520.0
2017-07-21 15:40:00,62.43,62.44,62.39,62.4,31667.0,52.4576,52.466,52.424,52.4324,31667.0
2017-07-21 15:45:00,62.39,62.43,62.38,62.41,39565.0,52.424,52.4576,52.4156,52.4408,39565.0
2017-07-21 15:50:00,62.41,62.46,62.38,62.39,99053.0,52.4408,52.4828,52.4156,52.424,99053.0
2017-07-21 15:55:00,62.38,62.39,62.34,62.37,166734.0,52.4156,52.424,52.382,52.4072,166734.0
2017-07-24 09:30:00,62.57,63.22,62.46,63.13,122504.0,52.5752,53.1214,52.4828,53.0458,122504.0
2017-07-24 09:35:00,63.17,63.28,63.02,63.12,46218.0,53.0794,53.1718,52.9534,53.0374,46218.0
2017-07-24 09:40:00,63.17,63.31,63.13,63.3,41619.0,53.0794,53.197,53.0458,53.1886,41619.0
2017-07-24 09:45:00,63.3,63.35,63.19,63.34,26386.0,53.1886,53.2306,53.0962,53.2222,26386.0
2017-07-24 09:50:00,63.34,63.42,63.14,63.38,98700.0,53.2222,53.2895,53.0542,53.2558,98700.0
2017-07-24 09:55:00,63.4,63.4,63.3,63.36,71160.0,53.2727,53.2727,53.1886,53.239,71160.0
2017-07-24 10:00:00,63.33,63.36,63.26,63.34,36264.0,53.2138,53.239,53.155,53.2222,36264.0
2017-07-24 10:05:00,63.34,63.4,63.18,63.23,154356.0,53.2222,53.2727,53.0878,53.1298,154356.0
2017-07-24 10:10:00,63.24,63.27,63.05,63.06,140413.0,53.1382,53.1634,52.9786,52.987,140413.0
2017-07-24 10:15:00,63.04,63.04,62.91,62.93,60535.0,52.9702,52.9702,52.8609,52.8777,60535.0
2017-07-24 10:20:00,62.92,62.92,62.82,62.85,39226.0,52.8693,52.8693,52.7853,52.8105,39226.0
2017-07-24 10:25:00,62.85,62.86,62.78,62.8,29431.0,52.8105,52.8189,52.7517,52.7685,29431.0
2017-07-24 10:30:00,62.81,62.84,62.77,62.79,28565.0,52.7769,52.8021,52.7433,52.7601,28565.0
2017-07-24 10:35:00,62.79,62.82,62.74,62.79,27719.0,52.7601,52.7853,52.7181,52.7601,27719.0
2017-07-24 10:40:00,62.8,62.81,62.73,62.76,23405.0,52.7685,52.7769,52.7097,52.7349,23405.0
2017-07-24 10:45:00,62.77,62.82,62.74,62.77,48845.0,52.7433,52.7853,52.7181,52.7433,48845.0
2017-07-24 10:50:00,62.77,62.82,62.75,62.78,23261.0,52.7433,52.7853,52.7265,52.7517,23261.0
2017-07-24 10:55:00,62.78,62.91,62.76,62.88,38177.0,52.7517,52.8609,52.7349,52.8357,38177.0
2017-07-24 11:00:00,62.89,62.9,62.83,62.84,15552.0,52.8441,52.8525,52.7937,52.8021,15552.0
2017-07-24 11:05:00,62.84,62.86,62.79,62.83,19384.0,52.8021,52.8189,52.7601,52.7937,19384.0
2017-07-24 11:10:00,62.83,62.84,62.78,62.82,22348.0,52.7937,52.8021,52.7517,52.7853,22348.0
2017-07-24 11:15:00,62.81,62.84,62.78,62.8,15641.0,52.7769,52.8021,52.7517,52.7685,15641.0
2017-07-24 11:20:00,62.79,62.81,62.73,62.79,40137.0,52.7601,52.7769,52.7097,52.7601,40137.0
2017-07-24 11:25:00,62.78,62.84,62.76,62.82,10056.0,52.7517,52.8021,52.7349,52.7853,10056.0
2017-07-24 11:30:00,62.82,62.88,62.81,62.85,10870.0,52.7853,52.8357,52.7769,52.8105,10870.0
2017-07-24 11:35:00,62.86,62.95,62.85,62.95,24465.0,52.8189,52.8945,52.8105,52.8945,24465.0
2017-07-24 11:40:00,62.95,63.0,62.92,62.95,24575.0,52.8945,52.9365,52.8693,52.8945,24575.0
2017-07-24 11:45:00,62.95,62.98,62.87,62.87,23064.0,52.8945,52.9197,52.8273,52.8273,23064.0
2017-07-24 11:50:00,62.86,62.9,62.84,62.85,14882.0,52.8189,52.8525,52.8021,52.8105,14882.0
2017-07-24 11:55:00,62.85,62.9,62.84,62.9,13822.0,52.8105,52.8525,52.8021,52.8525,13822.0
2017-07-24 12:00:00,62.9,62.9,62.87,62.88,8833.0,52.8525,52.8525,52.8273,52.8357,8833.0
2017-07-24 12:05:00,62.87,62.96,62.87,62.96,10873.0,52.8273,52.9029,52.8273,52.9029,10873.0
2017-07-24 12:10:00,62.96,62.99,62.94,62.98,26685.0,52.9029,52.9281,52.8861,52.9197,26685.0
2017-07-24 12:15:00,62.99,63.01,62.95,62.96,14036.0,52.9281,52.945,52.8945,52.9029,14036.0
2017-07-24 12:20:00,62.96,62.97,62.95,62.96,4250.0,52.9029,52.9113,52.8945,52.9029,4250.0
2017-07-24 12:25:00,62.96,63.0,62.93,62.97,17194.0,52.9029,52.9365,52.8777,52.9113,17194.0
2017-07-24 12:30:00,62.96,63.0,62.94,62.95,9073.0,52.9029,52.9365,52.8861,52.8945,9073.0
2017-07-24 12:35:00,62.93,62.94,62.88,62.9,13160.0,52.8777,52.8861,52.8357,52.8525,13160.0
2017-07-24 12:40:00,62.89,62.89,62.8,62.82,12384.0,52.8441,52.8441,52.7685,52.7853,12384.0
2017-07-24 12:45:00,62.83,62.84,62.75,62.76,7781.0,52.7937,52.8021,52.7265,52.7349,7781.0
2017-07-24 12:50:00,62.76,62.78,62.74,62.78,16996.0,52.7349,52.7517,52.7181,52.7517,16996.0
2017-07-24 12:55:00,62.77,62.83,62.77,62.78,10400.0,52.7433,52.7937,52.7433,52.7517,10400.0
2017-07-24 13:00:00,62.77,62.79,62.77,62.79,4985.0,52.7433,52.7601,52.7433,52.7601,4985.0
2017-07-24 13:05:00,62.79,62.8,62.77,62.79,8687.0,52.7601,52.7685,52.7433,52.7601,8687.0
2017-07-24 13:10:00,62.78,62.79,62.76,62.77,4700.0,52.7517,52.7601,52.7349,52.7433,4700.0
2017-07-24 13:15:00,62.76,62.78,62.76,62.78,7517.0,52.7349,52.7517,52.7349,52.7517,7517.0
2017-07-24 13:20:00,62.78,62.79,62.77,62.78,3686.0,52.7517,52.7601,52.7433,52.7517,3686.0
2017-07-24 13:25:00,62.78,62.78,62.75,62.76,25046.0,52.7517,52.7517,52.7265,52.7349,25046.0
2017-07-24 13:30:00,62.76,62.77,62.75,62.76,8875.0,52.7349,52.7433,52.7265,52.7349,8875.0
2017-07-24 13:35:00,62.76,62.78,62.74,62.77,14745.0,52.7349,52.7517,52.7181,52.7433,14745.0
2017-07-24 13:40:00,62.77,62.77,62.73,62.74,21499.0,52.7433,52.7433,52.7097,52.7181,21499.0
2017-07-24 13:45:00,62.74,62.77,62.73,62.76,10016.0,52.7181,52.7433,52.7097,52.7349,10016.0
2017-07-24 13:50:00,62.76,62.79,62.73,62.76,9003.0,52.7349,52.7601,52.7097,52.7349,9003.0
2017-07-24 13:55:00,62.76,62.77,62.71,62.71,4353.0,52.7349,52.7433,52.6929,52.6929,4353.0
2017-07-24 14:00:00,62.73,62.78,62.73,62.77,9713.0,52.7097,52.7517,52.7097,52.7433,9713.0
2017-07-24 14:05:00,62.77,62.79,62.76,62.78,3811.0,52.7433,52.7601,52.7349,52.7517,3811.0
2017-07-24 14:10:00,62.78,62.86,62.78,62.84,9581.0,52.7517,52.8189,52.7517,52.8021,9581.0
2017-07-24 14:15:00,62.84,62.87,62.84,62.87,3315.0,52.8021,52.8273,52.8021,52.8273,3315.0
2017-07-24 14:20:00,62.86,62.9,62.86,62.89,11700.0,52.8189,52.8525,52.8189,52.8441,11700.0
2017-07-24 14:25:00,62.88,62.9,62.86,62.87,14878.0,52.8357,52.8525,52.8189,52.8273,14878.0
2017-07-24 14:30:00,62.86,62.88,62.84,62.87,9162.0,52.8189,52.8357,52.8021,52.8273,9162.0
2017-07-24 14:35:00,62.87,62.88,62.83,62.85,17993.0,52.8273,52.8357,52.7937,52.8105,17993.0
2017-07-24 14:40:00,62.85,62.86,62.82,62.84,8699.0,52.8105,52.8189,52.7853,52.8021,8699.0
2017-07-24 14:45:00,62.83,62.84,62.81,62.83,11882.0,52.7937,52.8021,52.7769,52.7937,11882.0
2017-07-24 14:50:00,62.82,62.88,62.82,62.83,10735.0,52.7853,52.8357,52.7853,52.7937,10735.0
2017-07-24 14:55:00,62.83,62.85,62.82,62.85,15343.0,52.7937,52.8105,52.7853,52.8105,15343.0
2017-07-24 15:00:00,62.85,62.87,62.84,62.86,12271.0,52.8105,52.8273,52.8021,52.8189,12271.0
2017-07-24 15:05:00,62.87,62.88,62.83,62.85,29129.0,52.8273,52.8357,52.7937,52.8105,29129.0
2017-07-24 15:10:00,62.84,62.89,62.83,62.89,13702.0,52.8021,52.8441,52.7937,52.8441,13702.0
2017-07-24 15:15:00,62.88,62.92,62.85,62.91,11764.0,52.8357,52.8693,52.8105,52.8609,11764.0
2017-07-24 15:20:00,62.91,62.92,62.87,62.88,18565.0,52.8609,52.8693,52.8273,52.8357,18565.0
2017-07-24 15:25:00,62.88,62.89,62.84,62.88,31835.0,52.8357,52.8441,52.8021,52.8357,31835.0
2017-07-24 15:30:00,62.87,62.88,62.84,62.86,17927.0,52.8273,52.8357,52.8021,52.8189,17927.0
2017-07-24 15:35:00,62.87,62.88,62.83,62.84,22851.0,52.8273,52.8357,52.7937,52.8021,22851.0
2017-07-24 15:40:00,62.83,62.84,62.79,62.8,45359.0,52.7937,52.8021,52.7601,52.7685,45359.0
2017-07-24 15:45:00,62.79,62.85,62.79,62.83,65070.0,52.7601,52.8105,52.7601,52.7937,65070.0
2017-07-24 15:50:00,62.82,62.83,62.75,62.78,57711.0,52.7853,52.7937,52.7265,52.7517,57711.0
2017-07-24 15:55:00,62.78,62.78,62.69,62.71,93357.0,52.7517,52.7517,52.6761,52.6929,93357.0
2017-07-25 09:30:00,62.97,63.0,62.66,62.7,53451.0,52.9113,52.9365,52.6509,52.6845,53451.0
2017-07-25 09:35:00,62.67,62.68,62.22,62.55,78916.0,52.6593,52.6677,52.2811,52.5584,78916.0
2017-07-25 09:40:00,62.51,62.67,62.44,62.65,20801.0,52.5248,52.6593,52.466,52.6425,20801.0
2017-07-25 09:45:00,62.56,62.57,62.42,62.48,35778.0,52.5668,52.5752,52.4492,52.4996,35778.0
2017-07-25 09:50:00,62.48,62.53,62.4,62.48,39477.0,52.4996,52.5416,52.4324,52.4996,39477.0
2017-07-25 09:55:00,62.49,62.55,62.44,62.53,21841.0,52.508,52.5584,52.466,52.5416,21841.0
2017-07-25 10:00:00,62.56,62.62,62.46,62.47,39211.0,52.5668,52.6172,52.4828,52.4912,39211.0
2017-07-25 10:05:00,62.46,62.49,62.24,62.28,26321.0,52.4828,52.508,52.2979,52.3316,26321.0
2017-07-25 10:10:00,62.32,62.32,62.16,62.27,48165.0,52.3652,52.3652,52.2307,52.3232,48165.0
2017-07-25 10:15:00,62.28,62.39,62.27,62.35,25864.0,52.3316,52.424,52.3232,52.3904,25864.0
2017-07-25 10:20:00,62.35,62.47,62.34,62.46,111769.0,52.3904,52.4912,52.382,52.4828,111769.0
2017-07-25 10:25:00,62.46,62.46,62.38,62.42,22555.0,52.4828,52.4828,52.4156,52.4492,22555.0
2017-07-25 10:30:00,62.41,62.51,62.41,62.45,122990.0,52.4408,52.5248,52.4408,52.4744,122990.0
2017-07-25 10:35:00,62.45,62.51,62.43,62.44,55753.0,52.4744,52.5248,52.4576,52.466,55753.0
2017-07-25 10:40:00,62.43,62.43,62.32,62.33,17201.0,52.4576,52.4576,52.3652,52.3736,17201.0
2017-07-25 10:45:00,62.32,62.37,62.31,62.34,21272.0,52.3652,52.4072,52.3568,52.382,21272.0
2017-07-25 10:50:00,62.35,62.36,61.98,61.99,108613.0,52.3904,52.3988,52.0795,52.0879,108613.0
2017-07-25 10:55:00,61.98,62.01,61.9,61.96,62415.0,52.0795,52.1047,52.0123,52.0627,62415.0
2017-07-25 11:00:00,61.98,62.17,61.94,62.07,67254.0,52.0795,52.2391,52.0459,52.1551,67254.0
2017-07-25 11:05:00,62.07,62.11,61.97,62.09,66136.0,52.1551,52.1887,52.0711,52.1719,66136.0
2017-07-25 11:10:00,62.09,62.17,62.07,62.1,43882.0,52.1719,52.2391,52.1551,52.1803,43882.0
2017-07-25 11:15:00,62.1,62.22,62.08,62.2,27314.0,52.1803,52.2811,52.1635,52.2643,27314.0
2017-07-25 11:20:00,62.21,62.21,62.07,62.1,19707.0,52.2727,52.2727,52.1551,52.1803,19707.0
2017-07-25 11:25:00,62.11,62.21,62.1,62.13,36283.0,52.1887,52.2727,52.1803,52.2055,36283.0
2017-07-25 11:30:00,62.14,62.14,62.09,62.11,31121.0,52.2139,52.2139,52.1719,52.1887,31121.0
2017-07-25 11:35:00,62.12,62.22,62.12,62.18,30974.0,52.1971,52.2811,52.1971,52.2475,30974.0
2017-07-25 11:40:00,62.19,62.25,62.14,62.15,18276.0,52.2559,52.3064,52.2139,52.2223,18276.0
2017-07-25 11:45:00,62.16,62.22,62.15,62.2,25087.0,52.2307,52.2811,52.2223,52.2643,25087.0
2017-07-25 11:50:00,62.21,62.23,62.15,62.16,27850.0,52.2727,52.2895,52.2223,52.2307,27850.0
2017-07-25 11:55:00,62.16,62.2,62.12,62.12,39984.0,52.2307,52.2643,52.1971,52.1971,39984.0
2017-07-25 12:00:00,62.12,62.15,62.1,62.13,29537.0,52.1971,52.2223,52.1803,52.2055,29537.0
2017-07-25 12:05:00,62.13,62.16,62.1,62.16,27262.0,52.2055,52.2307,52.1803,52.2307,27262.0
2017-07-25 12:10:00,62.17,62.17,62.12,62.15,23821.0,52.2391,52.2391,52.1971,52.2223,23821.0
2017-07-25 12:15:00,62.15,62.26,62.14,62.23,20238.0,52.2223,52.3148,52.2139,52.2895,20238.0
2017-07-25 12:20:00,62.23,62.26,62.2,62.2,19516.0,52.2895,52.3148,52.2643,52.2643,19516.0
2017-07-25 12:25:00,62.21,62.3,62.2,62.3,11363.0,52.2727,52.3484,52.2643,52.3484,11363.0
2017-07-25 12:30:00,62.3,62.42,62.29,62.42,20983.0,52.3484,52.4492,52.34,52.4492,20983.0
2017-07-25 12:35:00,62.42,62.44,62.35,62.35,22777.0,52.4492,52.466,52.3904,52.3904,22777.0
2017-07-25 12:40:00,62.34,62.35,62.29,62.35,29008.0,52.382,52.3904,52.34,52.3904,29008.0
2017-07-25 12:45:00,62.35,62.36,62.28,62.32,15223.0,52.3904,52.3988,52.3316,52.3652,15223.0
2017-07-25 12:50:00,62.33,62.37,62.32,62.34,18179.0,52.3736,52.4072,52.3652,52.382,18179.0
2017-07-25 12:55:00,62.34,62.36,62.32,62.33,13050.0,52.382,52.3988,52.3652,52.3736,13050.0
2017-07-25 13:00:00,62.33,62.34,62.31,62.32,12449.0,52.3736,52.382,52.3568,52.3652,12449.0
2017-07-25 13:05:00,62.32,62.32,62.31,62.32,12528.0,52.3652,52.3652,52.3568,52.3652,12528.0
2017-07-25 13:10:00,62.32,62.34,62.31,62.34,35226.0,52.3652,52.382,52.3568,52.382,35226.0
2017-07-25 13:15:00,62.35,62.35,62.32,62.33,16130.0,52.3904,52.3904,52.3652,52.3736,16130.0
2017-07-25 13:20:00,62.34,62.46,62.33,62.45,61039.0,52.382,52.4828,52.3736,52.4744,61039.0
2017-07-25 13:25:00,62.46,62.48,62.43,62.45,20324.0,52.4828,52.4996,52.4576,52.4744,20324.0
2017-07-25 13:30:00,62.46,62.58,62.44,62.55,26562.0,52.4828,52.5836,52.466,52.5584,26562.0
2017-07-25 13:35:00,62.54,62.57,62.53,62.56,23305.0,52.55,52.5752,52.5416,52.5668,23305.0
2017-07-25 13:40:00,62.55,62.57,62.53,62.57,16979.0,52.5584,52.5752,52.5416,52.5752,16979.0
2017-07-25 13:45:00,62.56,62.57,62.55,62.56,19510.0,52.5668,52.5752,52.5584,52.5668,19510.0
2017-07-25 13:50:00,62.57,62.6,62.54,62.58,18397.0,52.5752,52.6004,52.55,52.5836,18397.0
2017-07-25 13:55:00,62.58,62.6,62.57,62.59,20488.0,52.5836,52.6004,52.5752,52.592,20488.0
2017-07-25 14:00:00,62.6,62.69,62.6,62.62,34536.0,52.6004,52.6761,52.6004,52.6172,34536.0
2017-07-25 14:05:00,62.62,62.62,62.55,62.57,28844.0,52.6172,52.6172,52.5584,52.5752,28844.0
2017-07-25 14:10:00,62.58,62.71,62.57,62.7,68879.0,52.5836,52.6929,52.5752,52.6845,68879.0
2017-07-25 14:15:00,62.71,62.72,62.6,62.6,34698.0,52.6929,52.7013,52.6004,52.6004,34698.0
2017-07-25 14:20:00,62.6,62.66,62.59,62.66,20322.0,52.6004,52.6509,52.592,52.6509,20322.0
2017-07-25 14:25:00,62.65,62.66,62.65,62.66,18431.0,52.6425,52.6509,52.6425,52.6509,18431.0
2017-07-25 14:30:00,62.66,62.66,62.59,62.62,31075.0,52.6509,52.6509,52.592,52.6172,31075.0
2017-07-25 14:35:00,62.62,62.68,62.61,62.62,146800.0,52.6172,52.6677,52.6088,52.6172,146800.0
2017-07-25 14:40:00,62.62,62.63,62.61,62.63,16570.0,52.6172,52.6257,52.6088,52.6257,16570.0
2017-07-25 14:45:00,62.63,62.63,62.45,62.49,54074.0,52.6257,52.6257,52.4744,52.508,54074.0
2017-07-25 14:50:00,62.48,62.67,62.47,62.66,40534.0,52.4996,52.6593,52.4912,52.6509,40534.0
2017-07-25 14:55:00,62.68,62.68,62.59,62.61,37541.0,52.6677,52.6677,52.592,52.6088,37541.0
2017-07-25 15:00:00,62.62,62.63,62.55,62.57,35780.0,52.6172,52.6257,52.5584,52.5752,35780.0
2017-07-25 15:05:00,62.57,62.66,62.57,62.62,41263.0,52.5752,52.6509,52.5752,52.6172,41263.0
2017-07-25 15:10:00,62.63,62.68,62.62,62.66,29068.0,52.6257,52.6677,52.6172,52.6509,29068.0
2017-07-25 15:15:00,62.66,62.71,62.65,62.65,45953.0,52.6509,52.6929,52.6425,52.6425,45953.0
2017-07-25 15:20:00,62.65,62.66,62.53,62.59,66275.0,52.6425,52.6509,52.5416,52.592,66275.0
2017-07-25 15:25:00,62.58,62.63,62.55,62.56,69478.0,52.5836,52.6257,52.5584,52.5668,69478.0
2017-07-25 15:30:00,62.57,62.64,62.54,62.57,126610.0,52.5752,52.6341,52.55,52.5752,126610.0
2017-07-25 15:35:00,62.57,62.61,62.42,62.53,191203.0,52.5752,52.6088,52.4492,52.5416,191203.0
2017-07-25 15:40:00,62.54,62.69,62.45,62.69,134228.0,52.55,52.6761,52.4744,52.6761,134228.0
2017-07-25 15:45:00,62.68,62.68,62.58,62.65,73098.0,52.6677,52.6677,52.5836,52.6425,73098.0
2017-07-25 15:50:00,62.65,62.7,62.62,62.63,126786.0,52.6425,52.6845,52.6172,52.6257,126786.0
2017-07-25 15:55:00,62.62,62.64,62.6,62.62,175242.0,52.6172,52.6341,52.6004,52.6172,175242.0
2017-07-26 09:30:00,62.0,62.41,61.95,62.23,99710.0,52.0963,52.4408,52.0543,52.2895,99710.0
2017-07-26 09:35:00,62.25,62.44,62.22,62.32,41967.0,52.3064,52.466,52.2811,52.3652,41967.0
2017-07-26 09:40:00,62.3,62.39,62.12,62.3,33387.0,52.3484,52.424,52.1971,52.3484,33387.0
2017-07-26 09:45:00,62.3,62.38,62.19,62.25,110288.0,52.3484,52.4156,52.2559,52.3064,110288.0
2017-07-26 09:50:00,62.26,62.26,62.05,62.21,48466.0,52.3148,52.3148,52.1383,52.2727,48466.0
2017-07-26 09:55:00,62.24,62.33,62.23,62.27,23207.0,52.2979,52.3736,52.2895,52.3232,23207.0
2017-07-26 10:00:00,62.3,62.43,62.24,62.25,108188.0,52.3484,52.4576,52.2979,52.3064,108188.0
2017-07-26 10:05:00,62.27,62.61,62.21,62.6,44622.0,52.3232,52.6088,52.2727,52.6004,44622.0
2017-07-26 10:10:00,62.6,62.66,62.48,62.66,63560.0,52.6004,52.6509,52.4996,52.6509,63560.0
2017-07-26 10:15:00,62.64,62.74,62.58,62.68,23950.0,52.6341,52.7181,52.5836,52.6677,23950.0
2017-07-26 10:20:00,62.69,62.7,62.46,62.48,20335.0,52.6761,52.6845,52.4828,52.4996,20335.0
2017-07-26 10:25:00,62.45,62.47,62.34,62.42,23637.0,52.4744,52.4912,52.382,52.4492,23637.0
2017-07-26 10:30:00,62.4,62.41,62.23,62.31,35038.0,52.4324,52.4408,52.2895,52.3568,35038.0
2017-07-26 10:35:00,62.3,62.34,62.16,62.23,19356.0,52.3484,52.382,52.2307,52.2895,19356.0
2017-07-26 10:40:00,62.24,62.28,62.14,62.14,16451.0,52.2979,52.3316,52.2139,52.2139,16451.0
2017-07-26 10:45:00,62.15,62.2,62.14,62.19,31862.0,52.2223,52.2643,52.2139,52.2559,31862.0
2017-07-26 10:50:00,62.18,62.19,62.12,62.14,14067.0,52.2475,52.2559,52.1971,52.2139,14067.0
2017-07-26 10:55:00,62.12,62.18,62.07,62.18,21171.0,52.1971,52.2475,52.1551,52.2475,21171.0
2017-07-26 11:00:00,62.2,62.2,62.14,62.14,13829.0,52.2643,52.2643,52.2139,52.2139,13829.0
2017-07-26 11:05:00,62.14,62.3,62.11,62.24,28582.0,52.2139,52.3484,52.1887,52.2979,28582.0
2017-07-26 11:10:00,62.24,62.36,62.24,62.36,17704.0,52.2979,52.3988,52.2979,52.3988,17704.0
2017-07-26 11:15:00,62.36,62.41,62.28,62.38,22434.0,52.3988,52.4408,52.3316,52.4156,22434.0
2017-07-26 11:20:00,62.36,62.38,62.32,62.36,18079.0,52.3988,52.4156,52.3652,52.3988,18079.0
2017-07-26 11:25:00,62.37,62.37,62.26,62.26,18258.0,52.4072,52.4072,52.3148,52.3148,18258.0
2017-07-26 11:30:00,62.25,62.29,62.25,62.26,23255.0,52.3064,52.34,52.3064,52.3148,23255.0
2017-07-26 11:35:00,62.25,62.26,62.18,62.19,18862.0,52.3064,52.3148,52.2475,52.2559,18862.0
2017-07-26 11:40:00,62.17,62.2,62.1,62.19,19126.0,52.2391,52.2643,52.1803,52.2559,19126.0
2017-07-26 11:45:00,62.2,62.31,62.2,62.22,17815.0,52.2643,52.3568,52.2643,52.2811,17815.0
2017-07-26 11:50:00,62.21,62.24,62.18,62.23,11335.0,52.2727,52.2979,52.2475,52.2895,11335.0
2017-07-26 11:55:00,62.2,62.23,62.17,62.2,15934.0,52.2643,52.2895,52.2391,52.2643,15934.0
2017-07-26 12:00:00,62.21,62.24,62.18,62.22,30913.0,52.2727,52.2979,52.2475,52.2811,30913.0
2017-07-26 12:05:00,62.23,62.23,62.12,62.15,13829.0,52.2895,52.2895,52.1971,52.2223,13829.0
2017-07-26 12:10:00,62.13,62.18,62.13,62.18,14304.0,52.2055,52.2475,52.2055,52.2475,14304.0
2017-07-26 12:15:00,62.18,62.18,62.1,62.14,19394.0,52.2475,52.2475,52.1803,52.2139,19394.0
2017-07-26 12:20:00,62.14,62.14,61.92,61.92,34323.0,52.2139,52.2139,52.0291,52.0291,34323.0
2017-07-26 12:25:00,61.93,61.95,61.83,61.84,33224.0,52.0375,52.0543,51.9534,51.9618,33224.0
2017-07-26 12:30:00,61.85,62.02,61.83,62.02,30028.0,51.9702,52.1131,51.9534,52.1131,30028.0
2017-07-26 12:35:00,62.01,62.2,62.01,62.17,45004.0,52.1047,52.2643,52.1047,52.2391,45004.0
2017-07-26 12:40:00,62.17,62.26,62.17,62.23,35539.0,52.2391,52.3148,52.2391,52.2895,35539.0
2017-07-26 12:45:00,62.23,62.25,62.11,62.14,22117.0,52.2895,52.3064,52.1887,52.2139,22117.0
2017-07-26 12:50:00,62.14,62.22,62.12,62.2,21432.0,52.2139,52.2811,52.1971,52.2643,21432.0
2017-07-26 12:55:00,62.2,62.21,62.14,62.15,30791.0,52.2643,52.2727,52.2139,52.2223,30791.0
2017-07-26 13:00:00,62.15,62.25,62.14,62.22,86074.0,52.2223,52.3064,52.2139,52.2811,86074.0
2017-07-26 13:05:00,62.22,62.28,62.21,62.25,22966.0,52.2811,52.3316,52.2727,52.3064,22966.0
2017-07-26 13:10:00,62.24,62.24,62.03,62.12,38147.0,52.2979,52.2979,52.1215,52.1971,38147.0
2017-07-26 13:15:00,62.12,62.18,62.12,62.14,18158.0,52.1971,52.2475,52.1971,52.2139,18158.0
2017-07-26 13:20:00,62.14,62.31,62.14,62.3,34930.0,52.2139,52.3568,52.2139,52.3484,34930.0
2017-07-26 13:25:00,62.3,62.32,62.26,62.3,20747.0,52.3484,52.3652,52.3148,52.3484,20747.0
2017-07-26 13:30:00,62.28,62.29,62.18,62.19,56820.0,52.3316,52.34,52.2475,52.2559,56820.0
2017-07-26 13:35:00,62.2,62.2,62.05,62.05,26653.0,52.2643,52.2643,52.1383,52.1383,26653.0
2017-07-26 13:40:00,62.08,62.11,62.04,62.08,40218.0,52.1635,52.1887,52.1299,52.1635,40218.0
2017-07-26 13:45:00,62.09,62.13,62.07,62.13,22204.0,52.1719,52.2055,52.1551,52.2055,22204.0
2017-07-26 13:50:00,62.13,62.29,62.09,62.28,74699.0,52.2055,52.34,52.1719,52.3316,74699.0
2017-07-26 13:55:00,62.27,62.43,62.26,62.43,28883.0,52.3232,52.4576,52.3148,52.4576,28883.0
2017-07-26 14:00:00,62.4,62.41,62.1,62.14,36897.0,52.4324,52.4408,52.1803,52.2139,36897.0
2017-07-26 14:05:00,62.15,62.19,62.13,62.17,18887.0,52.2223,52.2559,52.2055,52.2391,18887.0
2017-07-26 14:10:00,62.16,62.2,62.02,62.02,21722.0,52.2307,52.2643,52.1131,52.1131,21722.0
2017-07-26 14:15:00,62.03,62.11,62.02,62.06,37699.0,52.1215,52.1887,52.1131,52.1467,37699.0
2017-07-26 14:20:00,62.06,62.1,62.0,62.0,17752.0,52.1467,52.1803,52.0963,52.0963,17752.0
2017-07-26 14:25:00,62.04,62.04,62.0,62.01,26894.0,52.1299,52.1299,52.0963,52.1047,26894.0
2017-07-26 14:30:00,62.01,62.02,61.91,61.96,39112.0,52.1047,52.1131,52.0207,52.0627,39112.0
2017-07-26 14:35:00,62.0,62.0,61.86,61.86,41036.0,52.0963,52.0963,51.9786,51.9786,41036.0
2017-07-26 14:40:00,61.86,61.9,61.83,61.89,21317.0,51.9786,52.0123,51.9534,52.0039,21317.0
2017-07-26 14:45:00,61.9,62.02,61.9,62.0,29600.0,52.0123,52.1131,52.0123,52.0963,29600.0
2017-07-26 14:50:00,61.99,62.02,61.94,61.98,41035.0,52.0879,52.1131,52.0459,52.0795,41035.0
2017-07-26 14:55:00,61.98,62.0,61.92,61.99,36632.0,52.0795,52.0963,52.0291,52.0879,36632.0
2017-07-26 15:00:00,61.99,62.08,61.98,62.05,36392.0,52.0879,52.1635,52.0795,52.1383,36392.0
2017-07-26 15:05:00,62.06,62.15,62.05,62.06,43047.0,52.1467,52.2223,52.1383,52.1467,43047.0
2017-07-26 15:10:00,62.08,62.09,61.97,61.98,47587.0,52.1635,52.1719,52.0711,52.0795,47587.0
2017-07-26 15:15:00,61.98,62.09,61.97,62.07,49833.0,52.0795,52.1719,52.0711,52.1551,49833.0
2017-07-26 15:20:00,62.07,62.08,61.98,62.04,56710.0,52.1551,52.1635,52.0795,52.1299,56710.0
2017-07-26 15:25:00,62.03,62.12,62.03,62.06,63326.0,52.1215,52.1971,52.1215,52.1467,63326.0
2017-07-26 15:30:00,62.08,62.1,62.02,62.05,133944.0,52.1635,52.1803,52.1131,52.1383,133944.0
2017-07-26 15:35:00,62.05,62.05,61.93,61.95,78141.0,52.1383,52.1383,52.0375,52.0543,78141.0
2017-07-26 15:40:00,61.94,62.0,61.76,61.76,217535.0,52.0459,52.0963,51.8946,51.8946,217535.0
2017-07-26 15:45:00,61.76,61.88,61.7,61.8,221027.0,51.8946,51.9955,51.8442,51.9282,221027.0
2017-07-26 15:50:00,61.8,61.82,61.71,61.73,216431.0,51.9282,51.945,51.8526,51.8694,216431.0
2017-07-26 15:55:00,61.73,61.89,61.65,61.73,395966.0,51.8694,52.0039,51.8022,51.8694,395966.0
2017-07-27 09:30:00,61.46,61.81,60.9,61.62,305607.0,51.6425,51.9366,51.172,51.777,305607.0
2017-07-27 09:35:00,61.62,62.31,61.39,62.31,162802.0,51.777,52.3568,51.5837,52.3568,162802.0
2017-07-27 09:40:00,62.33,62.56,62.22,62.34,161000.0,52.3736,52.5668,52.2811,52.382,161000.0
2017-07-27 09:45:00,62.31,62.38,62.06,62.24,63724.0,52.3568,52.4156,52.1467,52.2979,63724.0
2017-07-27 09:50:00,62.17,62.23,61.94,62.11,47493.0,52.2391,52.2895,52.0459,52.1887,47493.0
2017-07-27 09:55:00,62.11,62.18,61.99,62.06,60839.0,52.1887,52.2475,52.0879,52.1467,60839.0
2017-07-27 10:00:00,62.07,62.26,61.95,62.06,80285.0,52.1551,52.3148,52.0543,52.1467,80285.0
2017-07-27 10:05:00,62.04,62.39,62.0,62.37,40918.0,52.1299,52.424,52.0963,52.4072,40918.0
2017-07-27 10:10:00,62.35,62.38,62.18,62.24,47957.0,52.3904,52.4156,52.2475,52.2979,47957.0
2017-07-27 10:15:00,62.24,62.65,62.23,62.61,61709.0,52.2979,52.6425,52.2895,52.6088,61709.0
2017-07-27 10:20:00,62.61,62.83,62.59,62.81,73576.0,52.6088,52.7937,52.592,52.7769,73576.0
2017-07-27 10:25:00,62.82,62.82,62.61,62.62,59600.0,52.7853,52.7853,52.6088,52.6172,59600.0
2017-07-27 10:30:00,62.61,62.7,62.5,62.61,112594.0,52.6088,52.6845,52.5164,52.6088,112594.0
2017-07-27 10:35:00,62.57,62.79,62.54,62.77,66912.0,52.5752,52.7601,52.55,52.7433,66912.0
2017-07-27 10:40:00,62.77,62.9,62.71,62.85,41519.0,52.7433,52.8525,52.6929,52.8105,41519.0
2017-07-27 10:45:00,62.83,62.86,62.57,62.57,54076.0,52.7937,52.8189,52.5752,52.5752,54076.0
2017-07-27 10:50:00,62.58,62.67,62.37,62.38,83612.0,52.5836,52.6593,52.4072,52.4156,83612.0
2017-07-27 10:55:00,62.38,62.6,62.37,62.6,53019.0,52.4156,52.6004,52.4072,52.6004,53019.0
2017-07-27 11:00:00,62.6,62.6,62.15,62.17,70592.0,52.6004,52.6004,52.2223,52.2391,70592.0
2017-07-27 11:05:00,62.17,62.25,62.09,62.09,32301.0,52.2391,52.3064,52.1719,52.1719,32301.0
2017-07-27 11:10:00,62.1,62.3,62.09,62.29,32227.0,52.1803,52.3484,52.1719,52.34,32227.0
2017-07-27 11:15:00,62.26,62.28,62.12,62.15,19829.0,52.3148,52.3316,52.1971,52.2223,19829.0
2017-07-27 11:20:00,62.15,62.29,62.14,62.16,33261.0,52.2223,52.34,52.2139,52.2307,33261.0
2017-07-27 11:25:00,62.16,62.19,62.11,62.12,17909.0,52.2307,52.2559,52.1887,52.1971,17909.0
2017-07-27 11:30:00,62.1,62.15,62.04,62.04,33514.0,52.1803,52.2223,52.1299,52.1299,33514.0
2017-07-27 11:35:00,62.04,62.35,62.02,62.34,68691.0,52.1299,52.3904,52.1131,52.382,68691.0
2017-07-27 11:40:00,62.36,62.49,62.31,62.49,20657.0,52.3988,52.508,52.3568,52.508,20657.0
2017-07-27 11:45:00,62.44,62.49,62.35,62.38,9461.0,52.466,52.508,52.3904,52.4156,9461.0
2017-07-27 11:50:00,62.4,62.75,62.39,62.64,30745.0,52.4324,52.7265,52.424,52.6341,30745.0
2017-07-27 11:55:00,62.6,62.66,62.55,62.6,10357.0,52.6004,52.6509,52.5584,52.6004,10357.0
2017-07-27 12:00:00,62.62,62.62,62.48,62.5,17531.0,52.6172,52.6172,52.4996,52.5164,17531.0
2017-07-27 12:05:00,62.48,62.58,62.46,62.55,19857.0,52.4996,52.5836,52.4828,52.5584,19857.0
2017-07-27 12:10:00,62.54,62.6,62.52,62.59,12096.0,52.55,52.6004,52.5332,52.592,12096.0
2017-07-27 12:15:00,62.57,62.65,62.55,62.63,21485.0,52.5752,52.6425,52.5584,52.6257,21485.0
2017-07-27 12:20:00,62.58,62.62,62.54,62.57,11862.0,52.5836,52.6172,52.55,52.5752,11862.0
2017-07-27 12:25:00,62.57,62.61,62.53,62.53,18404.0,52.5752,52.6088,52.5416,52.5416,18404.0
2017-07-27 12:30:00,62.51,62.54,62.4,62.5,20510.0,52.5248,52.55,52.4324,52.5164,20510.0
2017-07-27 12:35:00,62.46,62.46,62.4,62.41,53723.0,52.4828,52.4828,52.4324,52.4408,53723.0
2017-07-27 12:40:00,62.39,62.4,62.18,62.27,37454.0,52.424,52.4324,52.2475,52.3232,37454.0
2017-07-27 12:45:00,62.27,62.37,62.27,62.37,32096.0,52.3232,52.4072,52.3232,52.4072,32096.0
2017-07-27 12:50:00,62.36,62.41,62.32,62.32,31251.0,52.3988,52.4408,52.3652,52.3652,31251.0
2017-07-27 12:55:00,62.32,62.35,62.22,62.29,31071.0,52.3652,52.3904,52.2811,52.34,31071.0
2017-07-27 13:00:00,62.3,62.35,62.21,62.26,26558.0,52.3484,52.3904,52.2727,52.3148,26558.0
2017-07-27 13:05:00,62.22,62.26,62.02,62.09,21591.0,52.2811,52.3148,52.1131,52.1719,21591.0
2017-07-27 13:10:00,62.11,62.13,62.04,62.08,17788.0,52.1887,52.2055,52.1299,52.1635,17788.0
2017-07-27 13:15:00,62.06,62.09,61.92,61.94,53344.0,52.1467,52.1719,52.0291,52.0459,53344.0
2017-07-27 13:20:00,61.93,61.93,61.75,61.78,36358.0,52.0375,52.0375,51.8862,51.9114,36358.0
2017-07-27 13:25:00,61.76,61.76,61.53,61.61,42185.0,51.8946,51.8946,51.7014,51.7686,42185.0
2017-07-27 13:30:00,61.59,61.8,61.59,61.66,20074.0,51.7518,51.9282,51.7518,51.8106,20074.0
2017-07-27 13:35:00,61.69,61.7,61.5,61.56,36881.0,51.8358,51.8442,51.6762,51.7266,36881.0
2017-07-27 13:40:00,61.56,61.75,61.5,61.74,60168.0,51.7266,51.8862,51.6762,51.8778,60168.0
2017-07-27 13:45:00,61.72,61.9,61.71,61.9,17247.0,51.861,52.0123,51.8526,52.0123,17247.0
2017-07-27 13:50:00,61.86,61.93,61.7,61.89,35012.0,51.9786,52.0375,51.8442,52.0039,35012.0
2017-07-27 13:55:00,61.88,61.9,61.72,61.8,18657.0,51.9955,52.0123,51.861,51.9282,18657.0
2017-07-27 14:00:00,61.75,61.83,61.71,61.72,38226.0,51.8862,51.9534,51.8526,51.861,38226.0
2017-07-27 14:05:00,61.75,61.87,61.72,61.84,40468.0,51.8862,51.9871,51.861,51.9618,40468.0
2017-07-27 14:10:00,61.86,62.09,61.86,62.07,16889.0,51.9786,52.1719,51.9786,52.1551,16889.0
2017-07-27 14:15:00,62.08,62.23,62.05,62.11,23331.0,52.1635,52.2895,52.1383,52.1887,23331.0
2017-07-27 14:20:00,62.04,62.24,62.04,62.15,26637.0,52.1299,52.2979,52.1299,52.2223,26637.0
2017-07-27 14:25:00,62.22,62.31,62.13,62.28,22078.0,52.2811,52.3568,52.2055,52.3316,22078.0
2017-07-27 14:30:00,62.26,62.26,62.08,62.11,7885.0,52.3148,52.3148,52.1635,52.1887,7885.0
2017-07-27 14:35:00,62.12,62.22,62.11,62.21,7065.0,52.1971,52.2811,52.1887,52.2727,7065.0
2017-07-27 14:40:00,62.18,62.2,62.08,62.09,17704.0,52.2475,52.2643,52.1635,52.1719,17704.0
2017-07-27 14:45:00,62.1,62.19,62.1,62.17,17550.0,52.1803,52.2559,52.1803,52.2391,17550.0
2017-07-27 14:50:00,62.17,62.25,62.16,62.24,22737.0,52.2391,52.3064,52.2307,52.2979,22737.0
2017-07-27 14:55:00,62.22,62.29,62.21,62.26,23220.0,52.2811,52.34,52.2727,52.3148,23220.0
2017-07-27 15:00:00,62.25,62.25,62.13,62.2,40454.0,52.3064,52.3064,52.2055,52.2643,40454.0
2017-07-27 15:05:00,62.18,62.25,62.18,62.25,20067.0,52.2475,52.3064,52.2475,52.3064,20067.0
2017-07-27 15:10:00,62.25,62.35,62.23,62.3,42376.0,52.3064,52.3904,52.2895,52.3484,42376.0
2017-07-27 15:15:00,62.29,62.34,62.23,62.25,58130.0,52.34,52.382,52.2895,52.3064,58130.0
2017-07-27 15:20:00,62.25,62.41,62.25,62.33,55071.0,52.3064,52.4408,52.3064,52.3736,55071.0
2017-07-27 15:25:00,62.31,62.35,62.29,62.33,30357.0,52.3568,52.3904,52.34,52.3736,30357.0
2017-07-27 15:30:00,62.34,62.35,62.25,62.34,51232.0,52.382,52.3904,52.3064,52.382,51232.0
2017-07-27 15:35:00,62.34,62.35,62.23,62.3,38677.0,52.382,52.3904,52.2895,52.3484,38677.0
2017-07-27 15:40:00,62.28,62.34,62.26,62.3,53998.0,52.3316,52.382,52.3148,52.3484,53998.0
2017-07-27 15:45:00,62.3,62.32,62.19,62.2,61246.0,52.3484,52.3652,52.2559,52.2643,61246.0
2017-07-27 15:50:00,62.21,62.31,62.19,62.27,101893.0,52.2727,52.3568,52.2559,52.3232,101893.0
2017-07-27 15:55:00,62.26,62.3,62.24,62.26,167516.0,52.3148,52.3484,52.2979,52.3148,167516.0
2017-07-28 09:30:00,62.19,62.28,62.09,62.23,49628.0,52.2559,52.3316,52.1719,52.2895,49628.0
2017-07-28 09:35:00,62.22,62.47,62.22,62.39,36181.0,52.2811,52.4912,52.2811,52.424,36181.0
2017-07-28 09:40:00,62.4,62.83,62.39,62.74,45898.0,52.4324,52.7937,52.424,52.7181,45898.0
2017-07-28 09:45:00,62.76,62.76,62.53,62.63,33925.0,52.7349,52.7349,52.5416,52.6257,33925.0
2017-07-28 09:50:00,62.62,62.69,62.54,62.67,50353.0,52.6172,52.6761,52.55,52.6593,50353.0
2017-07-28 09:55:00,62.64,62.78,62.6,62.64,36461.0,52.6341,52.7517,52.6004,52.6341,36461.0
2017-07-28 10:00:00,62.63,62.69,62.56,62.64,25113.0,52.6257,52.6761,52.5668,52.6341,25113.0
2017-07-28 10:05:00,62.64,62.66,62.6,62.61,30133.0,52.6341,52.6509,52.6004,52.6088,30133.0
2017-07-28 10:10:00,62.6,62.62,62.38,62.44,24365.0,52.6004,52.6172,52.4156,52.466,24365.0
2017-07-28 10:15:00,62.44,62.49,62.31,62.39,13571.0,52.466,52.508,52.3568,52.424,13571.0
2017-07-28 10:20:00,62.4,62.42,62.24,62.24,14738.0,52.4324,52.4492,52.2979,52.2979,14738.0
2017-07-28 10:25:00,62.23,62.33,62.17,62.27,38060.0,52.2895,52.3736,52.2391,52.3232,38060.0
2017-07-28 10:30:00,62.27,62.28,62.07,62.1,27129.0,52.3232,52.3316,52.1551,52.1803,27129.0
2017-07-28 10:35:00,62.11,62.15,62.03,62.03,13092.0,52.1887,52.2223,52.1215,52.1215,13092.0
2017-07-28 10:40:00,62.01,62.06,61.96,62.0,52405.0,52.1047,52.1467,52.0627,52.0963,52405.0
2017-07-28 10:45:00,62.0,62.08,61.97,61.97,51801.0,52.0963,52.1635,52.0711,52.0711,51801.0
2017-07-28 10:50:00,61.98,62.03,61.9,61.96,22573.0,52.0795,52.1215,52.0123,52.0627,22573.0
2017-07-28 10:55:00,61.94,61.94,61.72,61.92,38884.0,52.0459,52.0459,51.861,52.0291,38884.0
2017-07-28 11:00:00,61.92,61.94,61.87,61.91,13098.0,52.0291,52.0459,51.9871,52.0207,13098.0
2017-07-28 11:05:00,61.92,62.08,61.92,61.94,20707.0,52.0291,52.1635,52.0291,52.0459,20707.0
2017-07-28 11:10:00,61.93,62.04,61.88,62.01,17431.0,52.0375,52.1299,51.9955,52.1047,17431.0
2017-07-28 11:15:00,62.0,62.04,61.95,61.97,11632.0,52.0963,52.1299,52.0543,52.0711,11632.0
2017-07-28 11:20:00,61.97,62.03,61.93,61.98,16940.0,52.0711,52.1215,52.0375,52.0795,16940.0
2017-07-28 11:25:00,61.98,62.13,61.98,62.05,13684.0,52.0795,52.2055,52.0795,52.1383,13684.0
2017-07-28 11:30:00,62.04,62.08,62.01,62.01,12901.0,52.1299,52.1635,52.1047,52.1047,12901.0
2017-07-28 11:35:00,62.02,62.03,61.94,62.0,11051.0,52.1131,52.1215,52.0459,52.0963,11051.0
2017-07-28 11:40:00,61.98,62.03,61.95,61.96,8917.0,52.0795,52.1215,52.0543,52.0627,8917.0
2017-07-28 11:45:00,61.96,62.04,61.91,61.98,20587.0,52.0627,52.1299,52.0207,52.0795,20587.0
2017-07-28 11:50:00,61.98,62.03,61.94,61.99,12602.0,52.0795,52.1215,52.0459,52.0879,12602.0
2017-07-28 11:55:00,62.0,62.15,62.0,62.1,26636.0,52.0963,52.2223,52.0963,52.1803,26636.0
2017-07-28 12:00:00,62.1,62.1,62.01,62.05,10205.0,52.1803,52.1803,52.1047,52.1383,10205.0
2017-07-28 12:05:00,62.06,62.1,61.99,62.0,7401.0,52.1467,52.1803,52.0879,52.0963,7401.0
2017-07-28 12:10:00,62.0,62.04,61.95,61.97,6359.0,52.0963,52.1299,52.0543,52.0711,6359.0
2017-07-28 12:15:00,61.96,61.99,61.9,61.93,22896.0,52.0627,52.0879,52.0123,52.0375,22896.0
2017-07-28 12:20:00,61.92,61.95,61.85,61.88,12748.0,52.0291,52.0543,51.9702,51.9955,12748.0
2017-07-28 12:25:00,61.89,61.91,61.84,61.88,16139.0,52.0039,52.0207,51.9618,51.9955,16139.0
2017-07-28 12:30:00,61.88,61.96,61.87,61.88,12152.0,51.9955,52.0627,51.9871,51.9955,12152.0
2017-07-28 12:35:00,61.89,61.92,61.87,61.9,6228.0,52.0039,52.0291,51.9871,52.0123,6228.0
2017-07-28 12:40:00,61.91,61.94,61.9,61.92,7114.0,52.0207,52.0459,52.0123,52.0291,7114.0
2017-07-28 12:45:00,61.93,61.95,61.91,61.92,6484.0,52.0375,52.0543,52.0207,52.0291,6484.0
2017-07-28 12:50:00,61.92,61.94,61.87,61.89,9615.0,52.0291,52.0459,51.9871,52.0039,9615.0
2017-07-28 12:55:00,61.89,61.95,61.89,61.9,10108.0,52.0039,52.0543,52.0039,52.0123,10108.0
2017-07-28 13:00:00,61.9,61.93,61.87,61.89,12896.0,52.0123,52.0375,51.9871,52.0039,12896.0
2017-07-28 13:05:00,61.89,61.89,61.84,61.86,14401.0,52.0039,52.0039,51.9618,51.9786,14401.0
2017-07-28 13:10:00,61.86,61.87,61.79,61.8,25579.0,51.9786,51.9871,51.9198,51.9282,25579.0
2017-07-28 13:15:00,61.8,61.81,61.77,61.77,14632.0,51.9282,51.9366,51.903,51.903,14632.0
2017-07-28 13:20:00,61.78,61.81,61.76,61.78,7646.0,51.9114,51.9366,51.8946,51.9114,7646.0
2017-07-28 13:25:00,61.78,61.78,61.73,61.76,16320.0,51.9114,51.9114,51.8694,51.8946,16320.0
2017-07-28 13:30:00,61.77,61.8,61.74,61.77,9914.0,51.903,51.9282,51.8778,51.903,9914.0
2017-07-28 13:35:00,61.77,61.82,61.75,61.81,16543.0,51.903,51.945,51.8862,51.9366,16543.0
2017-07-28 13:40:00,61.81,61.85,61.8,61.84,10155.0,51.9366,51.9702,51.9282,51.9618,10155.0
2017-07-28 13:45:00,61.84,61.85,61.74,61.76,5400.0,51.9618,51.9702,51.8778,51.8946,5400.0
2017-07-28 13:50:00,61.76,61.79,61.74,61.78,12193.0,51.8946,51.9198,51.8778,51.9114,12193.0
2017-07-28 13:55:00,61.78,61.79,61.74,61.74,17334.0,51.9114,51.9198,51.8778,51.8778,17334.0
2017-07-28 14:00:00,61.75,61.78,61.75,61.77,7241.0,51.8862,51.9114,51.8862,51.903,7241.0
2017-07-28 14:05:00,61.76,61.78,61.74,61.74,9700.0,51.8946,51.9114,51.8778,51.8778,9700.0
2017-07-28 14:10:00,61.75,61.75,61.65,61.66,9657.0,51.8862,51.8862,51.8022,51.8106,9657.0
2017-07-28 14:15:00,61.65,61.65,61.52,61.58,73464.0,51.8022,51.8022,51.693,51.7434,73464.0
2017-07-28 14:20:00,61.58,61.63,61.55,61.58,26362.0,51.7434,51.7854,51.7182,51.7434,26362.0
2017-07-28 14:25:00,61.58,61.6,61.53,61.54,9884.0,51.7434,51.7602,51.7014,51.7098,9884.0
2017-07-28 14:30:00,61.53,61.53,61.44,61.47,60366.0,51.7014,51.7014,51.6257,51.6509,60366.0
2017-07-28 14:35:00,61.47,61.54,61.44,61.46,39968.0,51.6509,51.7098,51.6257,51.6425,39968.0
2017-07-28 14:40:00,61.45,61.45,61.3,61.3,30950.0,51.6341,51.6341,51.5081,51.5081,30950.0
2017-07-28 14:45:00,61.31,61.33,60.0,61.13,141044.0,51.5165,51.5333,50.4158,51.3653,141044.0
2017-07-28 14:50:00,61.14,61.21,61.02,61.2,54238.0,51.3737,51.4325,51.2728,51.4241,54238.0
2017-07-28 14:55:00,61.22,61.34,61.22,61.31,33268.0,51.4409,51.5417,51.4409,51.5165,33268.0
2017-07-28 15:00:00,61.31,61.44,61.31,61.43,30667.0,51.5165,51.6257,51.5165,51.6173,30667.0
2017-07-28 15:05:00,61.42,61.43,61.33,61.37,34416.0,51.6089,51.6173,51.5333,51.5669,34416.0
2017-07-28 15:10:00,61.37,61.41,61.36,61.4,32932.0,51.5669,51.6005,51.5585,51.5921,32932.0
2017-07-28 15:15:00,61.39,61.39,61.26,61.29,32764.0,51.5837,51.5837,51.4745,51.4997,32764.0
2017-07-28 15:20:00,61.29,61.34,61.25,61.26,39381.0,51.4997,51.5417,51.4661,51.4745,39381.0
2017-07-28 15:25:00,61.25,61.27,61.2,61.21,54506.0,51.4661,51.4829,51.4241,51.4325,54506.0
2017-07-28 15:30:00,61.2,61.27,61.19,61.27,42038.0,51.4241,51.4829,51.4157,51.4829,42038.0
2017-07-28 15:35:00,61.28,61.4,61.27,61.4,140931.0,51.4913,51.5921,51.4829,51.5921,140931.0
2017-07-28 15:40:00,61.41,61.49,61.4,61.42,68480.0,51.6005,51.6678,51.5921,51.6089,68480.0
2017-07-28 15:45:00,61.43,61.46,61.28,61.32,119910.0,51.6173,51.6425,51.4913,51.5249,119910.0
2017-07-28 15:50:00,61.32,61.34,61.24,61.24,86375.0,51.5249,51.5417,51.4577,51.4577,86375.0
2017-07-28 15:55:00,61.25,61.29,61.24,61.27,174814.0,51.4661,51.4997,51.4577,51.4829,174814.0
2017-07-31 09:30:00,61.65,62.18,61.65,62.14,162688.0,51.8022,52.2475,51.8022,52.2139,162688.0
2017-07-31 09:35:00,62.12,62.64,62.11,62.62,145810.0,52.1971,52.6341,52.1887,52.6172,145810.0
2017-07-31 09:40:00,62.59,62.63,62.51,62.53,77575.0,52.592,52.6257,52.5248,52.5416,77575.0
2017-07-31 09:45:00,62.55,62.55,62.35,62.35,78036.0,52.5584,52.5584,52.3904,52.3904,78036.0
2017-07-31 09:50:00,62.35,62.4,62.2,62.23,50240.0,52.3904,52.4324,52.2643,52.2895,50240.0
2017-07-31 09:55:00,62.22,62.35,62.15,62.19,118794.0,52.2811,52.3904,52.2223,52.2559,118794.0
2017-07-31 10:00:00,62.19,62.31,62.12,62.13,54743.0,52.2559,52.3568,52.1971,52.2055,54743.0
2017-07-31 10:05:00,62.14,62.33,62.13,62.25,45964.0,52.2139,52.3736,52.2055,52.3064,45964.0
2017-07-31 10:10:00,62.26,62.26,62.03,62.06,54548.0,52.3148,52.3148,52.1215,52.1467,54548.0
2017-07-31 10:15:00,62.05,62.2,61.96,62.16,87100.0,52.1383,52.2643,52.0627,52.2307,87100.0
2017-07-31 10:20:00,62.17,62.22,62.09,62.1,31287.0,52.2391,52.2811,52.1719,52.1803,31287.0
2017-07-31 10:25:00,62.11,62.16,62.05,62.14,29775.0,52.1887,52.2307,52.1383,52.2139,29775.0
2017-07-31 10:30:00,62.13,62.14,62.05,62.07,45498.0,52.2055,52.2139,52.1383,52.1551,45498.0
2017-07-31 10:35:00,62.05,62.07,61.92,62.03,61033.0,52.1383,52.1551,52.0291,52.1215,61033.0
2017-07-31 10:40:00,62.01,62.07,61.92,61.96,33768.0,52.1047,52.1551,52.0291,52.0627,33768.0
2017-07-31 10:45:00,61.95,62.0,61.89,61.96,31972.0,52.0543,52.0963,52.0039,52.0627,31972.0
2017-07-31 10:50:00,61.97,62.01,61.86,61.94,122695.0,52.0711,52.1047,51.9786,52.0459,122695.0
2017-07-31 10:55:00,61.94,62.16,61.93,62.16,123125.0,52.0459,52.2307,52.0375,52.2307,123125.0
2017-07-31 11:00:00,62.15,62.39,62.14,62.31,60064.0,52.2223,52.424,52.2139,52.3568,60064.0
2017-07-31 11:05:00,62.3,62.31,62.22,62.28,23018.0,52.3484,52.3568,52.2811,52.3316,23018.0
2017-07-31 11:10:00,62.27,62.27,62.13,62.14,22880.0,52.3232,52.3232,52.2055,52.2139,22880.0
2017-07-31 11:15:00,62.14,62.26,62.12,62.17,48000.0,52.2139,52.3148,52.1971,52.2391,48000.0
2017-07-31 11:20:00,62.17,62.19,62.11,62.11,19232.0,52.2391,52.2559,52.1887,52.1887,19232.0
2017-07-31 11:25:00,62.12,62.12,62.02,62.05,15522.0,52.1971,52.1971,52.1131,52.1383,15522.0
2017-07-31 11:30:00,62.06,62.12,62.04,62.05,13406.0,52.1467,52.1971,52.1299,52.1383,13406.0
2017-07-31 11:35:00,62.04,62.13,62.02,62.13,15219.0,52.1299,52.2055,52.1131,52.2055,15219.0
2017-07-31 11:40:00,62.13,62.2,62.1,62.16,30774.0,52.2055,52.2643,52.1803,52.2307,30774.0
2017-07-31 11:45:00,62.17,62.27,62.14,62.27,110491.0,52.2391,52.3232,52.2139,52.3232,110491.0
2017-07-31 11:50:00,62.28,62.29,62.16,62.19,17109.0,52.3316,52.34,52.2307,52.2559,17109.0
2017-07-31 11:55:00,62.19,62.19,62.13,62.15,13363.0,52.2559,52.2559,52.2055,52.2223,13363.0
2017-07-31 12:00:00,62.14,62.17,62.12,62.15,13307.0,52.2139,52.2391,52.1971,52.2223,13307.0
2017-07-31 12:05:00,62.13,62.14,62.05,62.06,12427.0,52.2055,52.2139,52.1383,52.1467,12427.0
2017-07-31 12:10:00,62.05,62.1,62.02,62.04,24661.0,52.1383,52.1803,52.1131,52.1299,24661.0
2017-07-31 12:15:00,62.04,62.05,62.01,62.02,19439.0,52.1299,52.1383,52.1047,52.1131,19439.0
2017-07-31 12:20:00,62.02,62.04,62.0,62.01,11500.0,52.1131,52.1299,52.0963,52.1047,11500.0
2017-07-31 12:25:00,62.01,62.07,62.01,62.05,22961.0,52.1047,52.1551,52.1047,52.1383,22961.0
2017-07-31 12:30:00,62.04,62.05,62.01,62.04,17320.0,52.1299,52.1383,52.1047,52.1299,17320.0
2017-07-31 12:35:00,62.04,62.05,62.0,62.02,22645.0,52.1299,52.1383,52.0963,52.1131,22645.0
2017-07-31 12:40:00,62.01,62.05,62.0,62.03,11816.0,52.1047,52.1383,52.0963,52.1215,11816.0
2017-07-31 12:45:00,62.02,62.03,61.97,62.0,22286.0,52.1131,52.1215,52.0711,52.0963,22286.0
2017-07-31 12:50:00,62.01,62.02,61.93,61.98,11989.0,52.1047,52.1131,52.0375,52.0795,11989.0
2017-07-31 12:55:00,61.98,62.01,61.98,62.01,12688.0,52.0795,52.1047,52.0795,52.1047,12688.0
2017-07-31 13:00:00,62.01,62.11,61.99,62.07,25590.0,52.1047,52.1887,52.0879,52.1551,25590.0
2017-07-31 13:05:00,62.06,62.08,62.06,62.06,9869.0,52.1467,52.1635,52.1467,52.1467,9869.0
2017-07-31 13:10:00,62.06,62.08,62.05,62.08,22700.0,52.1467,52.1635,52.1383,52.1635,22700.0
2017-07-31 13:15:00,62.07,62.2,62.07,62.18,27115.0,52.1551,52.2643,52.1551,52.2475,27115.0
2017-07-31 13:20:00,62.18,62.21,62.14,62.14,41697.0,52.2475,52.2727,52.2139,52.2139,41697.0
2017-07-31 13:25:00,62.11,62.11,62.04,62.08,16916.0,52.1887,52.1887,52.1299,52.1635,16916.0
2017-07-31 13:30:00,62.05,62.09,62.04,62.07,19270.0,52.1383,52.1719,52.1299,52.1551,19270.0
2017-07-31 13:35:00,62.07,62.07,61.99,62.03,40910.0,52.1551,52.1551,52.0879,52.1215,40910.0
2017-07-31 13:40:00,62.04,62.04,61.84,61.84,26755.0,52.1299,52.1299,51.9618,51.9618,26755.0
2017-07-31 13:45:00,61.85,61.96,61.8,61.95,24700.0,51.9702,52.0627,51.9282,52.0543,24700.0
2017-07-31 13:50:00,61.95,61.96,61.9,61.92,19725.0,52.0543,52.0627,52.0123,52.0291,19725.0
2017-07-31 13:55:00,61.9,61.95,61.87,61.94,22649.0,52.0123,52.0543,51.9871,52.0459,22649.0
2017-07-31 14:00:00,61.94,61.95,61.87,61.88,20060.0,52.0459,52.0543,51.9871,51.9955,20060.0
2017-07-31 14:05:00,61.88,61.89,61.82,61.86,25870.0,51.9955,52.0039,51.945,51.9786,25870.0
2017-07-31 14:10:00,61.87,61.98,61.86,61.94,25111.0,51.9871,52.0795,51.9786,52.0459,25111.0
2017-07-31 14:15:00,61.94,61.99,61.92,61.98,19306.0,52.0459,52.0879,52.0291,52.0795,19306.0
2017-07-31 14:20:00,61.97,61.97,61.9,61.91,19627.0,52.0711,52.0711,52.0123,52.0207,19627.0
2017-07-31 14:25:00,61.91,61.97,61.87,61.88,25261.0,52.0207,52.0711,51.9871,51.9955,25261.0
2017-07-31 14:30:00,61.88,61.97,61.87,61.93,36393.0,51.9955,52.0711,51.9871,52.0375,36393.0
2017-07-31 14:35:00,61.92,61.93,61.86,61.9,17066.0,52.0291,52.0375,51.9786,52.0123,17066.0
2017-07-31 14:40:00,61.91,61.97,61.9,61.97,34390.0,52.0207,52.0711,52.0123,52.0711,34390.0
2017-07-31 14:45:00,61.97,61.98,61.95,61.98,39989.0,52.0711,52.0795,52.0543,52.0795,39989.0
2017-07-31 14:50:00,61.98,62.03,61.97,61.99,51357.0,52.0795,52.1215,52.0711,52.0879,51357.0
2017-07-31 14:55:00,61.96,61.96,61.89,61.91,25904.0,52.0627,52.0627,52.0039,52.0207,25904.0
2017-07-31 15:00:00,61.91,62.0,61.91,61.98,23840.0,52.0207,52.0963,52.0207,52.0795,23840.0
2017-07-31 15:05:00,61.99,62.0,61.97,62.0,31922.0,52.0879,52.0963,52.0711,52.0963,31922.0
2017-07-31 15:10:00,61.99,61.99,61.95,61.96,23668.0,52.0879,52.0879,52.0543,52.0627,23668.0
2017-07-31 15:15:00,61.96,61.98,61.95,61.98,38253.0,52.0627,52.0795,52.0543,52.0795,38253.0
2017-07-31 15:20:00,61.97,61.99,61.96,61.96,30033.0,52.0711,52.0879,52.0627,52.0627,30033.0
2017-07-31 15:25:00,61.97,61.97,61.87,61.88,27080.0,52.0711,52.0711,51.9871,51.9955,27080.0
2017-07-31 15:30:00,61.87,61.9,61.84,61.84,27551.0,51.9871,52.0123,51.9618,51.9618,27551.0
2017-07-31 15:35:00,61.84,61.84,61.77,61.8,63136.0,51.9618,51.9618,51.903,51.9282,63136.0
2017-07-31 15:40:00,61.8,61.85,61.79,61.81,44407.0,51.9282,51.9702,51.9198,51.9366,44407.0
2017-07-31 15:45:00,61.82,61.9,61.81,61.89,71571.0,51.945,52.0123,51.9366,52.0039,71571.0
2017-07-31 15:50:00,61.88,61.89,61.78,61.79,131029.0,51.9955,52.0039,51.9114,51.9198,131029.0
2017-07-31 15:55:00,61.79,61.8,61.61,61.61,446249.0,51.9198,51.9282,51.7686,51.7686,446249.0
2017-08-01 09:30:00,62.1,62.38,62.0,62.34,73434.0,52.1803,52.4156,52.0963,52.382,73434.0
2017-08-01 09:35:00,62.34,62.34,62.08,62.24,69627.0,52.382,52.382,52.1635,52.2979,69627.0
2017-08-01 09:40:00,62.25,62.25,61.93,62.09,81084.0,52.3064,52.3064,52.0375,52.1719,81084.0
2017-08-01 09:45:00,62.09,62.09,61.82,61.83,44606.0,52.1719,52.1719,51.945,51.9534,44606.0
2017-08-01 09:50:00,61.84,62.0,61.77,61.96,44938.0,51.9618,52.0963,51.903,52.0627,44938.0
2017-08-01 09:55:00,61.95,62.02,61.92,61.94,57941.0,52.0543,52.1131,52.0291,52.0459,57941.0
2017-08-01 10:00:00,61.92,61.95,61.85,61.94,43708.0,52.0291,52.0543,51.9702,52.0459,43708.0
2017-08-01 10:05:00,61.94,61.94,61.81,61.83,54340.0,52.0459,52.0459,51.9366,51.9534,54340.0
2017-08-01 10:10:00,61.82,62.09,61.81,62.09,78480.0,51.945,52.1719,51.9366,52.1719,78480.0
2017-08-01 10:15:00,62.08,62.14,61.99,62.02,33727.0,52.1635,52.2139,52.0879,52.1131,33727.0
2017-08-01 10:20:00,62.02,62.03,61.79,61.82,36030.0,52.1131,52.1215,51.9198,51.945,36030.0
2017-08-01 10:25:00,61.81,61.81,61.7,61.78,21510.0,51.9366,51.9366,51.8442,51.9114,21510.0
2017-08-01 10:30:00,61.79,61.89,61.75,61.79,32025.0,51.9198,52.0039,51.8862,51.9198,32025.0
2017-08-01 10:35:00,61.79,61.85,61.72,61.76,25284.0,51.9198,51.9702,51.861,51.8946,25284.0
2017-08-01 10:40:00,61.75,61.81,61.75,61.8,18914.0,51.8862,51.9366,51.8862,51.9282,18914.0
2017-08-01 10:45:00,61.81,61.82,61.72,61.75,59555.0,51.9366,51.945,51.861,51.8862,59555.0
2017-08-01 10:50:00,61.75,61.94,61.75,61.89,28243.0,51.8862,52.0459,51.8862,52.0039,28243.0
2017-08-01 10:55:00,61.85,61.85,61.75,61.83,43353.0,51.9702,51.9702,51.8862,51.9534,43353.0
2017-08-01 11:00:00,61.83,61.89,61.74,61.77,15315.0,51.9534,52.0039,51.8778,51.903,15315.0
2017-08-01 11:05:00,61.77,61.77,61.69,61.69,44831.0,51.903,51.903,51.8358,51.8358,44831.0
2017-08-01 11:10:00,61.7,61.9,61.69,61.86,30599.0,51.8442,52.0123,51.8358,51.9786,30599.0
2017-08-01 11:15:00,61.83,61.84,61.69,61.79,22023.0,51.9534,51.9618,51.8358,51.9198,22023.0
2017-08-01 11:20:00,61.79,61.85,61.76,61.76,15639.0,51.9198,51.9702,51.8946,51.8946,15639.0
2017-08-01 11:25:00,61.75,61.77,61.54,61.54,27750.0,51.8862,51.903,51.7098,51.7098,27750.0
2017-08-01 11:30:00,61.55,61.64,61.54,61.64,21764.0,51.7182,51.7938,51.7098,51.7938,21764.0
2017-08-01 11:35:00,61.63,61.64,61.6,61.61,17526.0,51.7854,51.7938,51.7602,51.7686,17526.0
2017-08-01 11:40:00,61.61,61.72,61.58,61.64,17684.0,51.7686,51.861,51.7434,51.7938,17684.0
2017-08-01 11:45:00,61.65,61.73,61.65,61.69,11455.0,51.8022,51.8694,51.8022,51.8358,11455.0
2017-08-01 11:50:00,61.69,61.73,61.67,61.68,13560.0,51.8358,51.8694,51.819,51.8274,13560.0
2017-08-01 11:55:00,61.69,61.72,61.66,61.72,15398.0,51.8358,51.861,51.8106,51.861,15398.0
2017-08-01 12:00:00,61.71,61.76,61.68,61.76,16793.0,51.8526,51.8946,51.8274,51.8946,16793.0
2017-08-01 12:05:00,61.74,61.76,61.69,61.7,14331.0,51.8778,51.8946,51.8358,51.8442,14331.0
2017-08-01 12:10:00,61.69,61.73,61.69,61.72,11721.0,51.8358,51.8694,51.8358,51.861,11721.0
2017-08-01 12:15:00,61.73,61.77,61.71,61.77,12931.0,51.8694,51.903,51.8526,51.903,12931.0
2017-08-01 12:20:00,61.76,61.76,61.68,61.69,8880.0,51.8946,51.8946,51.8274,51.8358,8880.0
2017-08-01 12:25:00,61.68,61.68,61.64,61.66,12877.0,51.8274,51.8274,51.7938,51.8106,12877.0
2017-08-01 12:30:00,61.63,61.67,61.63,61.67,12060.0,51.7854,51.819,51.7854,51.819,12060.0
2017-08-01 12:35:00,61.68,61.69,61.62,61.62,18963.0,51.8274,51.8358,51.777,51.777,18963.0
2017-08-01 12:40:00,61.61,61.63,61.56,61.57,21699.0,51.7686,51.7854,51.7266,51.735,21699.0
2017-08-01 12:45:00,61.56,61.56,61.45,61.47,57270.0,51.7266,51.7266,51.6341,51.6509,57270.0
2017-08-01 12:50:00,61.48,61.58,61.48,61.54,15166.0,51.6593,51.7434,51.6593,51.7098,15166.0
2017-08-01 12:55:00,61.55,61.56,61.52,61.53,16148.0,51.7182,51.7266,51.693,51.7014,16148.0
2017-08-01 13:00:00,61.53,61.54,61.43,61.45,23282.0,51.7014,51.7098,51.6173,51.6341,23282.0
2017-08-01 13:05:00,61.46,61.46,61.41,61.44,12280.0,51.6425,51.6425,51.6005,51.6257,12280.0
2017-08-01 13:10:00,61.44,61.52,61.42,61.48,10888.0,51.6257,51.693,51.6089,51.6593,10888.0
2017-08-01 13:15:00,61.48,61.5,61.44,61.46,20044.0,51.6593,51.6762,51.6257,51.6425,20044.0
2017-08-01 13:20:00,61.46,61.48,61.41,61.42,14315.0,51.6425,51.6593,51.6005,51.6089,14315.0
2017-08-01 13:25:00,61.43,61.45,61.41,61.42,6647.0,51.6173,51.6341,51.6005,51.6089,6647.0
2017-08-01 13:30:00,61.42,61.44,61.41,61.41,9757.0,51.6089,51.6257,51.6005,51.6005,9757.0
2017-08-01 13:35:00,61.4,61.42,61.4,61.42,11353.0,51.5921,51.6089,51.5921,51.6089,11353.0
2017-08-01 13:40:00,61.42,61.42,61.33,61.34,32064.0,51.6089,51.6089,51.5333,51.5417,32064.0
2017-08-01 13:45:00,61.34,61.35,61.27,61.31,37914.0,51.5417,51.5501,51.4829,51.5165,37914.0
2017-08-01 13:50:00,61.3,61.31,61.28,61.29,18092.0,51.5081,51.5165,51.4913,51.4997,18092.0
2017-08-01 13:55:00,61.28,61.3,61.25,61.3,19660.0,51.4913,51.5081,51.4661,51.5081,19660.0
2017-08-01 14:00:00,61.31,61.35,61.3,61.32,18527.0,51.5165,51.5501,51.5081,51.5249,18527.0
2017-08-01 14:05:00,61.31,61.35,61.31,61.34,19032.0,51.5165,51.5501,51.5165,51.5417,19032.0
2017-08-01 14:10:00,61.35,61.42,61.35,61.38,16144.0,51.5501,51.6089,51.5501,51.5753,16144.0
2017-08-01 14:15:00,61.38,61.38,61.33,61.36,20129.0,51.5753,51.5753,51.5333,51.5585,20129.0
2017-08-01 14:20:00,61.36,61.42,61.35,61.39,18048.0,51.5585,51.6089,51.5501,51.5837,18048.0
2017-08-01 14:25:00,61.38,61.39,61.35,61.38,19749.0,51.5753,51.5837,51.5501,51.5753,19749.0
2017-08-01 14:30:00,61.39,61.4,61.34,61.37,16575.0,51.5837,51.5921,51.5417,51.5669,16575.0
2017-08-01 14:35:00,61.36,61.4,61.35,61.4,17796.0,51.5585,51.5921,51.5501,51.5921,17796.0
2017-08-01 14:40:00,61.4,61.41,61.37,61.39,17558.0,51.5921,51.6005,51.5669,51.5837,17558.0
2017-08-01 14:45:00,61.38,61.38,61.35,61.35,20929.0,51.5753,51.5753,51.5501,51.5501,20929.0
2017-08-01 14:50:00,61.35,61.38,61.34,61.36,20556.0,51.5501,51.5753,51.5417,51.5585,20556.0
2017-08-01 14:55:00,61.35,61.35,61.32,61.34,20217.0,51.5501,51.5501,51.5249,51.5417,20217.0
2017-08-01 15:00:00,61.33,61.34,61.24,61.24,27536.0,51.5333,51.5417,51.4577,51.4577,27536.0
2017-08-01 15:05:00,61.24,61.29,61.23,61.28,38307.0,51.4577,51.4997,51.4493,51.4913,38307.0
2017-08-01 15:10:00,61.28,61.31,61.24,61.3,31940.0,51.4913,51.5165,51.4577,51.5081,31940.0
2017-08-01 15:15:00,61.31,61.34,61.27,61.27,20159.0,51.5165,51.5417,51.4829,51.4829,20159.0
2017-08-01 15:20:00,61.27,61.3,61.24,61.28,35118.0,51.4829,51.5081,51.4577,51.4913,35118.0
2017-08-01 15:25:00,61.28,61.3,61.25,61.27,33507.0,51.4913,51.5081,51.4661,51.4829,33507.0
2017-08-01 15:30:00,61.27,61.27,61.12,61.12,54516.0,51.4829,51.4829,51.3569,51.3569,54516.0
2017-08-01 15:35:00,61.13,61.15,61.12,61.12,77122.0,51.3653,51.3821,51.3569,51.3569,77122.0
2017-08-01 15:40:00,61.12,61.13,61.09,61.09,96151.0,51.3569,51.3653,51.3316,51.3316,96151.0
2017-08-01 15:45:00,61.1,61.24,61.08,61.22,129454.0,51.34,51.4577,51.3232,51.4409,129454.0
2017-08-01 15:50:00,61.22,61.23,61.15,61.15,129178.0,51.4409,51.4493,51.3821,51.3821,129178.0
2017-08-01 15:55:00,61.16,61.24,61.15,61.23,203283.0,51.3905,51.4577,51.3821,51.4493,203283.0
2017-08-02 09:30:00,61.44,61.59,61.04,61.09,44800.0,51.6257,51.7518,51.2896,51.3316,44800.0
2017-08-02 09:35:00,61.06,61.14,60.9,60.9,35273.0,51.3064,51.3737,51.172,51.172,35273.0
2017-08-02 09:40:00,60.91,60.95,60.81,60.9,40294.0,51.1804,51.214,51.0964,51.172,40294.0
2017-08-02 09:45:00,60.88,60.94,60.72,60.85,77489.0,51.1552,51.2056,51.0207,51.13,77489.0
2017-08-02 09:50:00,60.85,60.87,60.72,60.8,73472.0,51.13,51.1468,51.0207,51.088,73472.0
2017-08-02 09:55:00,60.8,60.81,60.64,60.74,52560.0,51.088,51.0964,50.9535,51.0376,52560.0
2017-08-02 10:00:00,60.74,61.05,60.74,60.98,39451.0,51.0376,51.298,51.0376,51.2392,39451.0
2017-08-02 10:05:00,60.98,61.01,60.87,60.98,17366.0,51.2392,51.2644,51.1468,51.2392,17366.0
2017-08-02 10:10:00,60.98,61.06,60.9,60.94,18993.0,51.2392,51.3064,51.172,51.2056,18993.0
2017-08-02 10:15:00,60.94,60.98,60.86,60.86,27678.0,51.2056,51.2392,51.1384,51.1384,27678.0
2017-08-02 10:20:00,60.86,60.86,60.6,60.6,51286.0,51.1384,51.1384,50.9199,50.9199,51286.0
2017-08-02 10:25:00,60.6,60.79,60.56,60.64,64580.0,50.9199,51.0796,50.8863,50.9535,64580.0
2017-08-02 10:30:00,60.64,60.66,60.55,60.55,72874.0,50.9535,50.9703,50.8779,50.8779,72874.0
2017-08-02 10:35:00,60.56,60.61,60.55,60.57,36712.0,50.8863,50.9283,50.8779,50.8947,36712.0
2017-08-02 10:40:00,60.57,60.58,60.32,60.32,57237.0,50.8947,50.9031,50.6846,50.6846,57237.0
2017-08-02 10:45:00,60.32,60.41,60.25,60.4,74339.0,50.6846,50.7603,50.6258,50.7519,74339.0
2017-08-02 10:50:00,60.4,60.59,60.35,60.35,34281.0,50.7519,50.9115,50.7099,50.7099,34281.0
2017-08-02 10:55:00,60.36,60.36,60.2,60.3,44400.0,50.7183,50.7183,50.5838,50.6678,44400.0
2017-08-02 11:00:00,60.3,60.32,60.03,60.11,66632.0,50.6678,50.6846,50.441,50.5082,66632.0
2017-08-02 11:05:00,60.13,60.18,60.01,60.11,100129.0,50.525,50.567,50.4242,50.5082,100129.0
2017-08-02 11:10:00,60.1,60.28,60.07,60.27,49792.0,50.4998,50.651,50.4746,50.6426,49792.0
2017-08-02 11:15:00,60.28,60.47,60.25,60.42,33819.0,50.651,50.8107,50.6258,50.7687,33819.0
2017-08-02 11:20:00,60.41,60.41,60.29,60.38,35658.0,50.7603,50.7603,50.6594,50.7351,35658.0
2017-08-02 11:25:00,60.39,60.4,60.3,60.34,33952.0,50.7435,50.7519,50.6678,50.7014,33952.0
2017-08-02 11:30:00,60.34,60.38,60.27,60.28,27875.0,50.7014,50.7351,50.6426,50.651,27875.0
2017-08-02 11:35:00,60.26,60.32,60.23,60.25,36897.0,50.6342,50.6846,50.609,50.6258,36897.0
2017-08-02 11:40:00,60.26,60.27,60.16,60.25,62244.0,50.6342,50.6426,50.5502,50.6258,62244.0
2017-08-02 11:45:00,60.25,60.51,60.24,60.5,82154.0,50.6258,50.8443,50.6174,50.8359,82154.0
2017-08-02 11:50:00,60.49,60.56,60.48,60.49,27055.0,50.8275,50.8863,50.8191,50.8275,27055.0
2017-08-02 11:55:00,60.47,60.55,60.44,60.48,34669.0,50.8107,50.8779,50.7855,50.8191,34669.0
2017-08-02 12:00:00,60.47,60.48,60.36,60.38,30392.0,50.8107,50.8191,50.7183,50.7351,30392.0
2017-08-02 12:05:00,60.37,60.37,60.25,60.25,15833.0,50.7267,50.7267,50.6258,50.6258,15833.0
2017-08-02 12:10:00,60.25,60.25,60.17,60.23,17906.0,50.6258,50.6258,50.5586,50.609,17906.0
2017-08-02 12:15:00,60.23,60.31,60.21,60.28,18541.0,50.609,50.6762,50.5922,50.651,18541.0
2017-08-02 12:20:00,60.28,60.4,60.26,60.35,24258.0,50.651,50.7519,50.6342,50.7099,24258.0
2017-08-02 12:25:00,60.35,60.38,60.29,60.29,34598.0,50.7099,50.7351,50.6594,50.6594,34598.0
2017-08-02 12:30:00,60.29,60.38,60.23,60.24,21119.0,50.6594,50.7351,50.609,50.6174,21119.0
2017-08-02 12:35:00,60.25,60.29,60.21,60.22,23577.0,50.6258,50.6594,50.5922,50.6006,23577.0
2017-08-02 12:40:00,60.21,60.28,60.19,60.28,20178.0,50.5922,50.651,50.5754,50.651,20178.0
2017-08-02 12:45:00,60.27,60.35,60.26,60.28,48171.0,50.6426,50.7099,50.6342,50.651,48171.0
2017-08-02 12:50:00,60.28,60.3,60.21,60.29,22157.0,50.651,50.6678,50.5922,50.6594,22157.0
2017-08-02 12:55:00,60.29,60.35,60.27,60.31,17026.0,50.6594,50.7099,50.6426,50.6762,17026.0
2017-08-02 13:00:00,60.31,60.34,60.26,60.3,17073.0,50.6762,50.7014,50.6342,50.6678,17073.0
2017-08-02 13:05:00,60.31,60.31,60.22,60.28,15715.0,50.6762,50.6762,50.6006,50.651,15715.0
2017-08-02 13:10:00,60.29,60.4,60.28,60.35,14014.0,50.6594,50.7519,50.651,50.7099,14014.0
2017-08-02 13:15:00,60.35,60.37,60.3,60.36,14404.0,50.7099,50.7267,50.6678,50.7183,14404.0
2017-08-02 13:20:00,60.37,60.43,60.37,60.41,12821.0,50.7267,50.7771,50.7267,50.7603,12821.0
2017-08-02 13:25:00,60.4,60.47,60.39,60.42,9063.0,50.7519,50.8107,50.7435,50.7687,9063.0
2017-08-02 13:30:00,60.42,60.56,60.4,60.54,27945.0,50.7687,50.8863,50.7519,50.8695,27945.0
2017-08-02 13:35:00,60.55,60.56,60.49,60.55,17820.0,50.8779,50.8863,50.8275,50.8779,17820.0
2017-08-02 13:40:00,60.56,60.65,60.55,60.63,34576.0,50.8863,50.9619,50.8779,50.9451,34576.0
2017-08-02 13:45:00,60.63,60.7,60.58,60.65,26546.0,50.9451,51.0039,50.9031,50.9619,26546.0
2017-08-02 13:50:00,60.65,60.66,60.6,60.63,12674.0,50.9619,50.9703,50.9199,50.9451,12674.0
2017-08-02 13:55:00,60.63,60.66,60.58,60.59,15105.0,50.9451,50.9703,50.9031,50.9115,15105.0
2017-08-02 14:00:00,60.59,60.62,60.54,60.55,21236.0,50.9115,50.9367,50.8695,50.8779,21236.0
2017-08-02 14:05:00,60.56,60.6,60.54,60.57,15219.0,50.8863,50.9199,50.8695,50.8947,15219.0
2017-08-02 14:10:00,60.57,60.59,60.53,60.56,18566.0,50.8947,50.9115,50.8611,50.8863,18566.0
2017-08-02 14:15:00,60.57,60.6,60.53,60.57,18334.0,50.8947,50.9199,50.8611,50.8947,18334.0
2017-08-02 14:20:00,60.58,60.58,60.51,60.51,18036.0,50.9031,50.9031,50.8443,50.8443,18036.0
2017-08-02 14:25:00,60.51,60.52,60.47,60.5,46527.0,50.8443,50.8527,50.8107,50.8359,46527.0
2017-08-02 14:30:00,60.5,60.56,60.49,60.53,28140.0,50.8359,50.8863,50.8275,50.8611,28140.0
2017-08-02 14:35:00,60.52,60.53,60.48,60.51,36983.0,50.8527,50.8611,50.8191,50.8443,36983.0
2017-08-02 14:40:00,60.5,60.51,60.46,60.5,18122.0,50.8359,50.8443,50.8023,50.8359,18122.0
2017-08-02 14:45:00,60.5,60.51,60.4,60.45,19638.0,50.8359,50.8443,50.7519,50.7939,19638.0
2017-08-02 14:50:00,60.45,60.45,60.37,60.41,29708.0,50.7939,50.7939,50.7267,50.7603,29708.0
2017-08-02 14:55:00,60.42,60.51,60.42,60.48,32955.0,50.7687,50.8443,50.7687,50.8191,32955.0
2017-08-02 15:00:00,60.48,60.53,60.46,60.51,25292.0,50.8191,50.8611,50.8023,50.8443,25292.0
2017-08-02 15:05:00,60.51,60.52,60.48,60.48,36019.0,50.8443,50.8527,50.8191,50.8191,36019.0
2017-08-02 15:10:00,60.49,60.51,60.48,60.49,30556.0,50.8275,50.8443,50.8191,50.8275,30556.0
2017-08-02 15:15:00,60.48,60.48,60.4,60.46,25498.0,50.8191,50.8191,50.7519,50.8023,25498.0
2017-08-02 15:20:00,60.45,60.47,60.41,60.42,29104.0,50.7939,50.8107,50.7603,50.7687,29104.0
2017-08-02 15:25:00,60.41,60.44,60.4,60.42,30554.0,50.7603,50.7855,50.7519,50.7687,30554.0
2017-08-02 15:30:00,60.42,60.46,60.37,60.39,53261.0,50.7687,50.8023,50.7267,50.7435,53261.0
2017-08-02 15:35:00,60.39,60.44,60.38,60.41,51877.0,50.7435,50.7855,50.7351,50.7603,51877.0
2017-08-02 15:40:00,60.42,60.44,60.4,60.43,81686.0,50.7687,50.7855,50.7519,50.7771,81686.0
2017-08-02 15:45:00,60.44,60.5,60.43,60.45,107277.0,50.7855,50.8359,50.7771,50.7939,107277.0
2017-08-02 15:50:00,60.44,60.57,60.44,60.49,129566.0,50.7855,50.8947,50.7855,50.8275,129566.0
2017-08-02 15:55:00,60.48,60.54,60.48,60.53,231452.0,50.8191,50.8695,50.8191,50.8611,231452.0
2017-08-03 09:30:00,60.54,60.73,60.44,60.62,30814.0,50.8695,51.0292,50.7855,50.9367,30814.0
2017-08-03 09:35:00,60.63,60.73,60.5,60.73,23499.0,50.9451,51.0292,50.8359,51.0292,23499.0
2017-08-03 09:40:00,60.7,61.05,60.69,60.91,39590.0,51.0039,51.298,50.9955,51.1804,39590.0
2017-08-03 09:45:00,60.9,61.0,60.8,60.97,24873.0,51.172,51.256,51.088,51.2308,24873.0
2017-08-03 09:50:00,60.94,61.0,60.86,60.9,22222.0,51.2056,51.256,51.1384,51.172,22222.0
2017-08-03 09:55:00,60.88,61.03,60.85,61.03,21580.0,51.1552,51.2812,51.13,51.2812,21580.0
2017-08-03 10:00:00,61.02,61.09,60.89,60.91,33276.0,51.2728,51.3316,51.1636,51.1804,33276.0
2017-08-03 10:05:00,60.88,60.88,60.62,60.7,27261.0,51.1552,51.1552,50.9367,51.0039,27261.0
2017-08-03 10:10:00,60.71,60.71,60.53,60.58,18876.0,51.0123,51.0123,50.8611,50.9031,18876.0
2017-08-03 10:15:00,60.57,60.66,60.43,60.43,30376.0,50.8947,50.9703,50.7771,50.7771,30376.0
2017-08-03 10:20:00,60.44,60.46,60.38,60.43,39235.0,50.7855,50.8023,50.7351,50.7771,39235.0
2017-08-03 10:25:00,60.42,60.46,60.32,60.46,35400.0,50.7687,50.8023,50.6846,50.8023,35400.0
2017-08-03 10:30:00,60.47,60.5,60.35,60.41,23514.0,50.8107,50.8359,50.7099,50.7603,23514.0
2017-08-03 10:35:00,60.41,60.49,60.37,60.4,34025.0,50.7603,50.8275,50.7267,50.7519,34025.0
2017-08-03 10:40:00,60.4,60.46,60.36,60.4,22829.0,50.7519,50.8023,50.7183,50.7519,22829.0
2017-08-03 10:45:00,60.4,60.4,60.32,60.37,17620.0,50.7519,50.7519,50.6846,50.7267,17620.0
2017-08-03 10:50:00,60.39,60.44,60.38,60.44,16070.0,50.7435,50.7855,50.7351,50.7855,16070.0
2017-08-03 10:55:00,60.46,60.55,60.44,60.54,13830.0,50.8023,50.8779,50.7855,50.8695,13830.0
2017-08-03 11:00:00,60.53,60.64,60.5,60.55,22948.0,50.8611,50.9535,50.8359,50.8779,22948.0
2017-08-03 11:05:00,60.55,60.59,60.47,60.48,12822.0,50.8779,50.9115,50.8107,50.8191,12822.0
2017-08-03 11:10:00,60.49,60.51,60.4,60.44,17997.0,50.8275,50.8443,50.7519,50.7855,17997.0
2017-08-03 11:15:00,60.44,60.54,60.38,60.49,17656.0,50.7855,50.8695,50.7351,50.8275,17656.0
2017-08-03 11:20:00,60.48,60.54,60.46,60.46,12726.0,50.8191,50.8695,50.8023,50.8023,12726.0
2017-08-03 11:25:00,60.46,60.62,60.46,60.59,13672.0,50.8023,50.9367,50.8023,50.9115,13672.0
2017-08-03 11:30:00,60.58,60.58,60.5,60.51,10000.0,50.9031,50.9031,50.8359,50.8443,10000.0
2017-08-03 11:35:00,60.52,60.57,60.51,60.54,13347.0,50.8527,50.8947,50.8443,50.8695,13347.0
2017-08-03 11:40:00,60.55,60.58,60.52,60.58,13001.0,50.8779,50.9031,50.8527,50.9031,13001.0
2017-08-03 11:45:00,60.59,60.6,60.56,60.56,11243.0,50.9115,50.9199,50.8863,50.8863,11243.0
2017-08-03 11:50:00,60.55,60.58,60.49,60.5,11060.0,50.8779,50.9031,50.8275,50.8359,11060.0
2017-08-03 11:55:00,60.49,60.64,60.49,60.64,12098.0,50.8275,50.9535,50.8275,50.9535,12098.0
2017-08-03 12:00:00,60.62,60.72,60.6,60.69,20523.0,50.9367,51.0207,50.9199,50.9955,20523.0
2017-08-03 12:05:00,60.69,60.71,60.65,60.65,5808.0,50.9955,51.0123,50.9619,50.9619,5808.0
2017-08-03 12:10:00,60.67,60.77,60.67,60.77,13179.0,50.9787,51.0628,50.9787,51.0628,13179.0
2017-08-03 12:15:00,60.76,60.87,60.76,60.87,12703.0,51.0544,51.1468,51.0544,51.1468,12703.0
2017-08-03 12:20:00,60.87,60.91,60.8,60.86,16166.0,51.1468,51.1804,51.088,51.1384,16166.0
2017-08-03 12:25:00,60.86,60.86,60.78,60.81,14707.0,51.1384,51.1384,51.0712,51.0964,14707.0
2017-08-03 12:30:00,60.82,60.83,60.76,60.76,8675.0,51.1048,51.1132,51.0544,51.0544,8675.0
2017-08-03 12:35:00,60.76,60.8,60.75,60.8,8968.0,51.0544,51.088,51.046,51.088,8968.0
2017-08-03 12:40:00,60.79,60.87,60.78,60.85,20380.0,51.0796,51.1468,51.0712,51.13,20380.0
2017-08-03 12:45:00,60.85,60.85,60.74,60.74,16833.0,51.13,51.13,51.0376,51.0376,16833.0
2017-08-03 12:50:00,60.75,60.76,60.72,60.76,10800.0,51.046,51.0544,51.0207,51.0544,10800.0
2017-08-03 12:55:00,60.74,60.8,60.71,60.79,15876.0,51.0376,51.088,51.0123,51.0796,15876.0
2017-08-03 13:00:00,60.79,60.89,60.76,60.83,30496.0,51.0796,51.1636,51.0544,51.1132,30496.0
2017-08-03 13:05:00,60.83,60.9,60.83,60.9,15903.0,51.1132,51.172,51.1132,51.172,15903.0
2017-08-03 13:10:00,60.89,60.95,60.88,60.9,34986.0,51.1636,51.214,51.1552,51.172,34986.0
2017-08-03 13:15:00,60.9,60.97,60.89,60.96,14357.0,51.172,51.2308,51.1636,51.2224,14357.0
2017-08-03 13:20:00,60.95,60.95,60.91,60.92,8821.0,51.214,51.214,51.1804,51.1888,8821.0
2017-08-03 13:25:00,60.91,60.92,60.83,60.86,16588.0,51.1804,51.1888,51.1132,51.1384,16588.0
2017-08-03 13:30:00,60.85,60.89,60.81,60.81,11667.0,51.13,51.1636,51.0964,51.0964,11667.0
2017-08-03 13:35:00,60.82,60.83,60.79,60.8,23457.0,51.1048,51.1132,51.0796,51.088,23457.0
2017-08-03 13:40:00,60.8,60.83,60.79,60.82,10252.0,51.088,51.1132,51.0796,51.1048,10252.0
2017-08-03 13:45:00,60.81,60.84,60.77,60.84,12943.0,51.0964,51.1216,51.0628,51.1216,12943.0
2017-08-03 13:50:00,60.83,60.83,60.79,60.8,9457.0,51.1132,51.1132,51.0796,51.088,9457.0
2017-08-03 13:55:00,60.8,60.82,60.79,60.81,10099.0,51.088,51.1048,51.0796,51.0964,10099.0
2017-08-03 14:00:00,60.8,60.82,60.79,60.82,10950.0,51.088,51.1048,51.0796,51.1048,10950.0
2017-08-03 14:05:00,60.83,60.83,60.8,60.8,4593.0,51.1132,51.1132,51.088,51.088,4593.0
2017-08-03 14:10:00,60.8,60.87,60.8,60.86,22671.0,51.088,51.1468,51.088,51.1384,22671.0
2017-08-03 14:15:00,60.86,60.87,60.84,60.87,14920.0,51.1384,51.1468,51.1216,51.1468,14920.0
2017-08-03 14:20:00,60.86,60.9,60.86,60.89,11286.0,51.1384,51.172,51.1384,51.1636,11286.0
2017-08-03 14:25:00,60.9,60.9,60.79,60.83,13136.0,51.172,51.172,51.0796,51.1132,13136.0
2017-08-03 14:30:00,60.83,60.92,60.82,60.92,9246.0,51.1132,51.1888,51.1048,51.1888,9246.0
2017-08-03 14:35:00,60.92,60.92,60.89,60.9,7359.0,51.1888,51.1888,51.1636,51.172,7359.0
2017-08-03 14:40:00,60.89,60.9,60.87,60.88,12793.0,51.1636,51.172,51.1468,51.1552,12793.0
2017-08-03 14:45:00,60.89,60.89,60.82,60.84,14565.0,51.1636,51.1636,51.1048,51.1216,14565.0
2017-08-03 14:50:00,60.85,60.85,60.8,60.82,15041.0,51.13,51.13,51.088,51.1048,15041.0
2017-08-03 14:55:00,60.81,60.83,60.81,60.82,11421.0,51.0964,51.1132,51.0964,51.1048,11421.0
2017-08-03 15:00:00,60.82,60.85,60.81,60.85,16067.0,51.1048,51.13,51.0964,51.13,16067.0
2017-08-03 15:05:00,60.85,60.86,60.81,60.82,14835.0,51.13,51.1384,51.0964,51.1048,14835.0
2017-08-03 15:10:00,60.82,60.93,60.82,60.92,24488.0,51.1048,51.1972,51.1048,51.1888,24488.0
2017-08-03 15:15:00,60.92,60.93,60.89,60.91,14654.0,51.1888,51.1972,51.1636,51.1804,14654.0
2017-08-03 15:20:00,60.93,61.0,60.92,60.94,35087.0,51.1972,51.256,51.1888,51.2056,35087.0
2017-08-03 15:25:00,60.93,60.94,60.89,60.89,15100.0,51.1972,51.2056,51.1636,51.1636,15100.0
2017-08-03 15:30:00,60.9,60.9,60.8,60.86,43157.0,51.172,51.172,51.088,51.1384,43157.0
2017-08-03 15:35:00,60.86,60.89,60.83,60.86,39959.0,51.1384,51.1636,51.1132,51.1384,39959.0
2017-08-03 15:40:00,60.85,60.87,60.77,60.85,57909.0,51.13,51.1468,51.0628,51.13,57909.0
2017-08-03 15:45:00,60.84,60.84,60.78,60.82,62879.0,51.1216,51.1216,51.0712,51.1048,62879.0
2017-08-03 15:50:00,60.81,60.83,60.78,60.78,92162.0,51.0964,51.1132,51.0712,51.0712,92162.0
2017-08-03 15:55:00,60.78,60.8,60.74,60.78,159593.0,51.0712,51.088,51.0376,51.0712,159593.0
2017-08-04 09:30:00,60.74,60.78,60.37,60.55,38192.0,51.0376,51.0712,50.7267,50.8779,38192.0
2017-08-04 09:35:00,60.54,60.75,60.47,60.62,19364.0,50.8695,51.046,50.8107,50.9367,19364.0
2017-08-04 09:40:00,60.65,60.82,60.57,60.82,9069.0,50.9619,51.1048,50.8947,51.1048,9069.0
2017-08-04 09:45:00,60.76,60.86,60.75,60.8,12561.0,51.0544,51.1384,51.046,51.088,12561.0
2017-08-04 09:50:00,60.81,60.83,60.73,60.77,16969.0,51.0964,51.1132,51.0292,51.0628,16969.0
2017-08-04 09:55:00,60.77,60.84,60.71,60.71,14756.0,51.0628,51.1216,51.0123,51.0123,14756.0
2017-08-04 10:00:00,60.69,60.8,60.68,60.74,10845.0,50.9955,51.088,50.9871,51.0376,10845.0
2017-08-04 10:05:00,60.76,60.8,60.72,60.74,12777.0,51.0544,51.088,51.0207,51.0376,12777.0
2017-08-04 10:10:00,60.75,60.87,60.75,60.87,35488.0,51.046,51.1468,51.046,51.1468,35488.0
2017-08-04 10:15:00,60.86,60.94,60.78,60.93,16072.0,51.1384,51.2056,51.0712,51.1972,16072.0
2017-08-04 10:20:00,60.94,61.06,60.9,61.06,38354.0,51.2056,51.3064,51.172,51.3064,38354.0
2017-08-04 10:25:00,61.07,61.28,61.06,61.25,37588.0,51.3148,51.4913,51.3064,51.4661,37588.0
2017-08-04 10:30:00,61.27,61.28,61.2,61.23,22061.0,51.4829,51.4913,51.4241,51.4493,22061.0
2017-08-04 10:35:00,61.24,61.4,61.23,61.34,35051.0,51.4577,51.5921,51.4493,51.5417,35051.0
2017-08-04 10:40:00,61.33,61.35,61.28,61.31,27692.0,51.5333,51.5501,51.4913,51.5165,27692.0
2017-08-04 10:45:00,61.31,61.45,61.31,61.42,30845.0,51.5165,51.6341,51.5165,51.6089,30845.0
2017-08-04 10:50:00,61.41,61.41,61.3,61.39,18687.0,51.6005,51.6005,51.5081,51.5837,18687.0
2017-08-04 10:55:00,61.4,61.44,61.39,61.42,21579.0,51.5921,51.6257,51.5837,51.6089,21579.0
2017-08-04 11:00:00,61.41,61.41,61.37,61.41,20609.0,51.6005,51.6005,51.5669,51.6005,20609.0
2017-08-04 11:05:00,61.4,61.41,61.37,61.4,24928.0,51.5921,51.6005,51.5669,51.5921,24928.0
2017-08-04 11:10:00,61.39,61.45,61.38,61.44,42400.0,51.5837,51.6341,51.5753,51.6257,42400.0
2017-08-04 11:15:00,61.44,61.59,61.44,61.56,33340.0,51.6257,51.7518,51.6257,51.7266,33340.0
2017-08-04 11:20:00,61.56,61.57,61.41,61.43,43303.0,51.7266,51.735,51.6005,51.6173,43303.0
2017-08-04 11:25:00,61.43,61.45,61.38,61.39,20920.0,51.6173,51.6341,51.5753,51.5837,20920.0
2017-08-04 11:30:00,61.39,61.39,61.22,61.23,22954.0,51.5837,51.5837,51.4409,51.4493,22954.0
2017-08-04 11:35:00,61.24,61.24,61.1,61.1,10284.0,51.4577,51.4577,51.34,51.34,10284.0
2017-08-04 11:40:00,61.1,61.21,61.08,61.21,26137.0,51.34,51.4325,51.3232,51.4325,26137.0
2017-08-04 11:45:00,61.21,61.24,61.14,61.17,9322.0,51.4325,51.4577,51.3737,51.3989,9322.0
2017-08-04 11:50:00,61.18,61.18,61.02,61.06,21997.0,51.4073,51.4073,51.2728,51.3064,21997.0
2017-08-04 11:55:00,61.05,61.12,61.02,61.11,9054.0,51.298,51.3569,51.2728,51.3485,9054.0
2017-08-04 12:00:00,61.11,61.11,61.0,61.02,19888.0,51.3485,51.3485,51.256,51.2728,19888.0
2017-08-04 12:05:00,61.02,61.04,60.97,61.0,13124.0,51.2728,51.2896,51.2308,51.256,13124.0
2017-08-04 12:10:00,61.0,61.01,60.91,60.92,16124.0,51.256,51.2644,51.1804,51.1888,16124.0
2017-08-04 12:15:00,60.92,60.93,60.85,60.89,12065.0,51.1888,51.1972,51.13,51.1636,12065.0
2017-08-04 12:20:00,60.89,60.91,60.86,60.88,6945.0,51.1636,51.1804,51.1384,51.1552,6945.0
2017-08-04 12:25:00,60.88,61.02,60.86,61.01,39716.0,51.1552,51.2728,51.1384,51.2644,39716.0
2017-08-04 12:30:00,61.02,61.08,61.01,61.04,12648.0,51.2728,51.3232,51.2644,51.2896,12648.0
2017-08-04 12:35:00,61.03,61.03,60.92,60.95,14116.0,51.2812,51.2812,51.1888,51.214,14116.0
2017-08-04 12:40:00,60.94,60.97,60.92,60.93,6405.0,51.2056,51.2308,51.1888,51.1972,6405.0
2017-08-04 12:45:00,60.92,60.92,60.86,60.9,32824.0,51.1888,51.1888,51.1384,51.172,32824.0
2017-08-04 12:50:00,60.9,60.91,60.87,60.88,8660.0,51.172,51.1804,51.1468,51.1552,8660.0
2017-08-04 12:55:00,60.88,60.98,60.87,60.96,17475.0,51.1552,51.2392,51.1468,51.2224,17475.0
2017-08-04 13:00:00,60.96,61.0,60.94,60.95,10501.0,51.2224,51.256,51.2056,51.214,10501.0
2017-08-04 13:05:00,60.95,60.97,60.91,60.93,17308.0,51.214,51.2308,51.1804,51.1972,17308.0
2017-08-04 13:10:00,60.93,60.97,60.93,60.95,9965.0,51.1972,51.2308,51.1972,51.214,9965.0
2017-08-04 13:15:00,60.95,60.97,60.92,60.93,8764.0,51.214,51.2308,51.1888,51.1972,8764.0
2017-08-04 13:20:00,60.92,60.95,60.9,60.91,6921.0,51.1888,51.214,51.172,51.1804,6921.0
2017-08-04 13:25:00,60.91,60.94,60.91,60.92,6545.0,51.1804,51.2056,51.1804,51.1888,6545.0
2017-08-04 13:30:00,60.92,60.96,60.91,60.96,8816.0,51.1888,51.2224,51.1804,51.2224,8816.0
2017-08-04 13:35:00,60.96,60.96,60.89,60.9,10414.0,51.2224,51.2224,51.1636,51.172,10414.0
2017-08-04 13:40:00,60.9,60.91,60.88,60.91,10539.0,51.172,51.1804,51.1552,51.1804,10539.0
2017-08-04 13:45:00,60.91,60.92,60.88,60.88,7528.0,51.1804,51.1888,51.1552,51.1552,7528.0
2017-08-04 13:50:00,60.89,60.9,60.87,60.89,16165.0,51.1636,51.172,51.1468,51.1636,16165.0
2017-08-04 13:55:00,60.9,60.91,60.87,60.88,11249.0,51.172,51.1804,51.1468,51.1552,11249.0
2017-08-04 14:00:00,60.88,60.89,60.86,60.89,12325.0,51.1552,51.1636,51.1384,51.1636,12325.0
2017-08-04 14:05:00,60.89,60.89,60.85,60.87,11350.0,51.1636,51.1636,51.13,51.1468,11350.0
2017-08-04 14:10:00,60.87,60.89,60.85,60.89,13546.0,51.1468,51.1636,51.13,51.1636,13546.0
2017-08-04 14:15:00,60.88,60.93,60.88,60.93,9845.0,51.1552,51.1972,51.1552,51.1972,9845.0
2017-08-04 14:20:00,60.93,60.93,60.89,60.89,14227.0,51.1972,51.1972,51.1636,51.1636,14227.0
2017-08-04 14:25:00,60.89,60.94,60.88,60.94,13427.0,51.1636,51.2056,51.1552,51.2056,13427.0
2017-08-04 14:30:00,60.92,60.93,60.89,60.9,12277.0,51.1888,51.1972,51.1636,51.172,12277.0
2017-08-04 14:35:00,60.9,60.91,60.89,60.91,14290.0,51.172,51.1804,51.1636,51.1804,14290.0
2017-08-04 14:40:00,60.91,60.91,60.86,60.86,9188.0,51.1804,51.1804,51.1384,51.1384,9188.0
2017-08-04 14:45:00,60.86,60.89,60.85,60.89,14408.0,51.1384,51.1636,51.13,51.1636,14408.0
2017-08-04 14:50:00,60.89,60.91,60.89,60.91,9925.0,51.1636,51.1804,51.1636,51.1804,9925.0
2017-08-04 14:55:00,60.9,60.92,60.89,60.9,13287.0,51.172,51.1888,51.1636,51.172,13287.0
2017-08-04 15:00:00,60.9,60.99,60.9,60.99,19261.0,51.172,51.2476,51.172,51.2476,19261.0
2017-08-04 15:05:00,60.99,61.0,60.98,60.99,12499.0,51.2476,51.256,51.2392,51.2476,12499.0
2017-08-04 15:10:00,60.98,60.99,60.94,60.95,17702.0,51.2392,51.2476,51.2056,51.214,17702.0
2017-08-04 15:15:00,60.95,60.96,60.94,60.96,12963.0,51.214,51.2224,51.2056,51.2224,12963.0
2017-08-04 15:20:00,60.96,61.0,60.96,60.97,16316.0,51.2224,51.256,51.2224,51.2308,16316.0
2017-08-04 15:25:00,60.97,61.0,60.96,60.98,23691.0,51.2308,51.256,51.2224,51.2392,23691.0
2017-08-04 15:30:00,60.98,61.01,60.97,60.97,23286.0,51.2392,51.2644,51.2308,51.2308,23286.0
2017-08-04 15:35:00,60.98,60.98,60.92,60.92,23043.0,51.2392,51.2392,51.1888,51.1888,23043.0
2017-08-04 15:40:00,60.93,60.93,60.86,60.87,51377.0,51.1972,51.1972,51.1384,51.1468,51377.0
2017-08-04 15:45:00,60.87,60.94,60.87,60.94,41304.0,51.1468,51.2056,51.1468,51.2056,41304.0
2017-08-04 15:50:00,60.94,60.96,60.92,60.96,100891.0,51.2056,51.2224,51.1888,51.2224,100891.0
2017-08-04 15:55:00,60.95,61.01,60.94,60.97,125943.0,51.214,51.2644,51.2056,51.2308,125943.0
2017-08-07 09:30:00,61.2,61.53,60.93,61.14,80111.0,51.4241,51.7014,51.1972,51.3737,80111.0
2017-08-07 09:35:00,61.14,61.31,61.08,61.29,29219.0,51.3737,51.5165,51.3232,51.4997,29219.0
2017-08-07 09:40:00,61.3,61.55,61.26,61.54,43536.0,51.5081,51.7182,51.4745,51.7098,43536.0
2017-08-07 09:45:00,61.54,61.73,61.52,61.63,54299.0,51.7098,51.8694,51.693,51.7854,54299.0
2017-08-07 09:50:00,61.64,61.67,61.44,61.56,50055.0,51.7938,51.819,51.6257,51.7266,50055.0
2017-08-07 09:55:00,61.56,61.63,61.51,61.58,22000.0,51.7266,51.7854,51.6846,51.7434,22000.0
2017-08-07 10:00:00,61.59,61.6,61.48,61.54,26564.0,51.7518,51.7602,51.6593,51.7098,26564.0
2017-08-07 10:05:00,61.54,61.56,61.48,61.5,26628.0,51.7098,51.7266,51.6593,51.6762,26628.0
2017-08-07 10:10:00,61.5,61.53,61.48,61.48,20403.0,51.6762,51.7014,51.6593,51.6593,20403.0
2017-08-07 10:15:00,61.49,61.53,61.45,61.47,20329.0,51.6678,51.7014,51.6341,51.6509,20329.0
2017-08-07 10:20:00,61.47,61.58,61.45,61.58,34293.0,51.6509,51.7434,51.6341,51.7434,34293.0
2017-08-07 10:25:00,61.58,61.65,61.57,61.59,22367.0,51.7434,51.8022,51.735,51.7518,22367.0
2017-08-07 10:30:00,61.59,61.59,61.43,61.5,17128.0,51.7518,51.7518,51.6173,51.6762,17128.0
2017-08-07 10:35:00,61.49,61.5,61.44,61.48,14899.0,51.6678,51.6762,51.6257,51.6593,14899.0
2017-08-07 10:40:00,61.48,61.48,61.34,61.35,34659.0,51.6593,51.6593,51.5417,51.5501,34659.0
2017-08-07 10:45:00,61.35,61.43,61.34,61.41,11913.0,51.5501,51.6173,51.5417,51.6005,11913.0
2017-08-07 10:50:00,61.4,61.4,61.35,61.38,18690.0,51.5921,51.5921,51.5501,51.5753,18690.0
2017-08-07 10:55:00,61.39,61.39,61.33,61.33,19326.0,51.5837,51.5837,51.5333,51.5333,19326.0
2017-08-07 11:00:00,61.34,61.38,61.31,61.37,18341.0,51.5417,51.5753,51.5165,51.5669,18341.0
2017-08-07 11:05:00,61.39,61.48,61.38,61.46,14127.0,51.5837,51.6593,51.5753,51.6425,14127.0
2017-08-07 11:10:00,61.47,61.48,61.39,61.43,20257.0,51.6509,51.6593,51.5837,51.6173,20257.0
2017-08-07 11:15:00,61.43,61.45,61.34,61.35,20395.0,51.6173,51.6341,51.5417,51.5501,20395.0
2017-08-07 11:20:00,61.36,61.46,61.33,61.46,50229.0,51.5585,51.6425,51.5333,51.6425,50229.0
2017-08-07 11:25:00,61.47,61.52,61.46,61.48,16002.0,51.6509,51.693,51.6425,51.6593,16002.0
2017-08-07 11:30:00,61.47,61.47,61.34,61.34,14523.0,51.6509,51.6509,51.5417,51.5417,14523.0
2017-08-07 11:35:00,61.33,61.36,61.32,61.35,10612.0,51.5333,51.5585,51.5249,51.5501,10612.0
2017-08-07 11:40:00,61.35,61.35,61.31,61.32,16457.0,51.5501,51.5501,51.5165,51.5249,16457.0
2017-08-07 11:45:00,61.32,61.42,61.31,61.41,19851.0,51.5249,51.6089,51.5165,51.6005,19851.0
2017-08-07 11:50:00,61.41,61.41,61.29,61.29,13046.0,51.6005,51.6005,51.4997,51.4997,13046.0
2017-08-07 11:55:00,61.29,61.3,61.19,61.19,20866.0,51.4997,51.5081,51.4157,51.4157,20866.0
2017-08-07 12:00:00,61.2,61.28,61.2,61.27,15069.0,51.4241,51.4913,51.4241,51.4829,15069.0
2017-08-07 12:05:00,61.27,61.32,61.24,61.32,7978.0,51.4829,51.5249,51.4577,51.5249,7978.0
2017-08-07 12:10:00,61.31,61.32,61.23,61.26,13508.0,51.5165,51.5249,51.4493,51.4745,13508.0
2017-08-07 12:15:00,61.25,61.27,61.24,61.26,10410.0,51.4661,51.4829,51.4577,51.4745,10410.0
2017-08-07 12:20:00,61.27,61.28,61.26,61.28,7973.0,51.4829,51.4913,51.4745,51.4913,7973.0
2017-08-07 12:25:00,61.28,61.34,61.27,61.34,18418.0,51.4913,51.5417,51.4829,51.5417,18418.0
2017-08-07 12:30:00,61.35,61.37,61.31,61.31,6708.0,51.5501,51.5669,51.5165,51.5165,6708.0
2017-08-07 12:35:00,61.32,61.32,61.25,61.25,8394.0,51.5249,51.5249,51.4661,51.4661,8394.0
2017-08-07 12:40:00,61.26,61.3,61.25,61.29,11829.0,51.4745,51.5081,51.4661,51.4997,11829.0
2017-08-07 12:45:00,61.3,61.33,61.28,61.33,8604.0,51.5081,51.5333,51.4913,51.5333,8604.0
2017-08-07 12:50:00,61.34,61.37,61.34,61.37,9939.0,51.5417,51.5669,51.5417,51.5669,9939.0
2017-08-07 12:55:00,61.37,61.38,61.36,61.36,3635.0,51.5669,51.5753,51.5585,51.5585,3635.0
2017-08-07 13:00:00,61.36,61.37,61.35,61.37,17166.0,51.5585,51.5669,51.5501,51.5669,17166.0
2017-08-07 13:05:00,61.36,61.37,61.25,61.3,28209.0,51.5585,51.5669,51.4661,51.5081,28209.0
2017-08-07 13:10:00,61.3,61.31,61.29,61.29,5542.0,51.5081,51.5165,51.4997,51.4997,5542.0
2017-08-07 13:15:00,61.29,61.3,61.25,61.26,15844.0,51.4997,51.5081,51.4661,51.4745,15844.0
2017-08-07 13:20:00,61.25,61.26,61.21,61.25,19024.0,51.4661,51.4745,51.4325,51.4661,19024.0
2017-08-07 13:25:00,61.26,61.27,61.24,61.24,13938.0,51.4745,51.4829,51.4577,51.4577,13938.0
2017-08-07 13:30:00,61.25,61.27,61.24,61.27,13810.0,51.4661,51.4829,51.4577,51.4829,13810.0
2017-08-07 13:35:00,61.27,61.29,61.26,61.26,12799.0,51.4829,51.4997,51.4745,51.4745,12799.0
2017-08-07 13:40:00,61.26,61.27,61.25,61.25,10084.0,51.4745,51.4829,51.4661,51.4661,10084.0
2017-08-07 13:45:00,61.24,61.27,61.24,61.26,11940.0,51.4577,51.4829,51.4577,51.4745,11940.0
2017-08-07 13:50:00,61.26,61.27,61.24,61.25,11883.0,51.4745,51.4829,51.4577,51.4661,11883.0
2017-08-07 13:55:00,61.24,61.25,61.24,61.24,17239.0,51.4577,51.4661,51.4577,51.4577,17239.0
2017-08-07 14:00:00,61.25,61.25,61.17,61.18,33787.0,51.4661,51.4661,51.3989,51.4073,33787.0
2017-08-07 14:05:00,61.19,61.22,61.1,61.1,25138.0,51.4157,51.4409,51.34,51.34,25138.0
2017-08-07 14:10:00,61.09,61.13,61.09,61.13,19591.0,51.3316,51.3653,51.3316,51.3653,19591.0
2017-08-07 14:15:00,61.12,61.14,61.1,61.11,17111.0,51.3569,51.3737,51.34,51.3485,17111.0
2017-08-07 14:20:00,61.12,61.13,61.03,61.05,33540.0,51.3569,51.3653,51.2812,51.298,33540.0
2017-08-07 14:25:00,61.06,61.09,61.05,61.08,24127.0,51.3064,51.3316,51.298,51.3232,24127.0
2017-08-07 14:30:00,61.09,61.09,61.03,61.08,27170.0,51.3316,51.3316,51.2812,51.3232,27170.0
2017-08-07 14:35:00,61.08,61.13,61.05,61.11,33769.0,51.3232,51.3653,51.298,51.3485,33769.0
2017-08-07 14:40:00,61.11,61.16,61.11,61.14,23908.0,51.3485,51.3905,51.3485,51.3737,23908.0
2017-08-07 14:45:00,61.14,61.19,61.13,61.17,8830.0,51.3737,51.4157,51.3653,51.3989,8830.0
2017-08-07 14:50:00,61.17,61.19,61.16,61.19,27943.0,51.3989,51.4157,51.3905,51.4157,27943.0
2017-08-07 14:55:00,61.19,61.22,61.18,61.21,10385.0,51.4157,51.4409,51.4073,51.4325,10385.0
2017-08-07 15:00:00,61.2,61.21,61.16,61.18,16227.0,51.4241,51.4325,51.3905,51.4073,16227.0
2017-08-07 15:05:00,61.19,61.21,61.19,61.21,12119.0,51.4157,51.4325,51.4157,51.4325,12119.0
2017-08-07 15:10:00,61.2,61.21,61.17,61.18,18603.0,51.4241,51.4325,51.3989,51.4073,18603.0
2017-08-07 15:15:00,61.18,61.21,61.18,61.19,17203.0,51.4073,51.4325,51.4073,51.4157,17203.0
2017-08-07 15:20:00,61.18,61.2,61.15,61.16,18545.0,51.4073,51.4241,51.3821,51.3905,18545.0
2017-08-07 15:25:00,61.17,61.18,61.14,61.16,38384.0,51.3989,51.4073,51.3737,51.3905,38384.0
2017-08-07 15:30:00,61.16,61.16,61.03,61.05,50662.0,51.3905,51.3905,51.2812,51.298,50662.0
2017-08-07 15:35:00,61.06,61.06,61.03,61.04,49539.0,51.3064,51.3064,51.2812,51.2896,49539.0
2017-08-07 15:40:00,61.04,61.09,61.04,61.09,65120.0,51.2896,51.3316,51.2896,51.3316,65120.0
2017-08-07 15:45:00,61.09,61.1,61.02,61.07,75029.0,51.3316,51.34,51.2728,51.3148,75029.0
2017-08-07 15:50:00,61.07,61.11,61.02,61.03,128435.0,51.3148,51.3485,51.2728,51.2812,128435.0
2017-08-07 15:55:00,61.03,61.05,61.01,61.04,132512.0,51.2812,51.298,51.2644,51.2896,132512.0
2017-08-08 09:30:00,61.24,61.67,61.13,61.67,79272.0,51.4577,51.819,51.3653,51.819,79272.0
2017-08-08 09:35:00,61.68,61.73,61.26,61.47,60434.0,51.8274,51.8694,51.4745,51.6509,60434.0
2017-08-08 09:40:00,61.47,61.55,61.36,61.5,51319.0,51.6509,51.7182,51.5585,51.6762,51319.0
2017-08-08 09:45:00,61.5,61.57,61.4,61.55,75022.0,51.6762,51.735,51.5921,51.7182,75022.0
2017-08-08 09:50:00,61.56,61.75,61.56,61.6,114691.0,51.7266,51.8862,51.7266,51.7602,114691.0
2017-08-08 09:55:00,61.61,61.66,61.48,61.52,99168.0,51.7686,51.8106,51.6593,51.693,99168.0
2017-08-08 10:00:00,61.48,61.61,61.46,61.52,65622.0,51.6593,51.7686,51.6425,51.693,65622.0
2017-08-08 10:05:00,61.52,61.6,61.47,61.48,75329.0,51.693,51.7602,51.6509,51.6593,75329.0
2017-08-08 10:10:00,61.5,61.51,61.33,61.47,81425.0,51.6762,51.6846,51.5333,51.6509,81425.0
2017-08-08 10:15:00,61.47,61.47,61.33,61.36,64380.0,51.6509,51.6509,51.5333,51.5585,64380.0
2017-08-08 10:20:00,61.36,61.38,61.26,61.31,38001.0,51.5585,51.5753,51.4745,51.5165,38001.0
2017-08-08 10:25:00,61.32,61.33,61.08,61.08,48501.0,51.5249,51.5333,51.3232,51.3232,48501.0
2017-08-08 10:30:00,61.08,61.09,60.87,60.87,51240.0,51.3232,51.3316,51.1468,51.1468,51240.0
2017-08-08 10:35:00,60.86,61.12,60.86,60.99,60731.0,51.1384,51.3569,51.1384,51.2476,60731.0
2017-08-08 10:40:00,60.98,61.02,60.87,60.95,47833.0,51.2392,51.2728,51.1468,51.214,47833.0
2017-08-08 10:45:00,60.91,60.95,60.89,60.91,16280.0,51.1804,51.214,51.1636,51.1804,16280.0
2017-08-08 10:50:00,60.91,61.09,60.89,61.07,40180.0,51.1804,51.3316,51.1636,51.3148,40180.0
2017-08-08 10:55:00,61.07,61.19,61.02,61.15,91328.0,51.3148,51.4157,51.2728,51.3821,91328.0
2017-08-08 11:00:00,61.15,61.23,61.1,61.21,92143.0,51.3821,51.4493,51.34,51.4325,92143.0
2017-08-08 11:05:00,61.22,61.33,61.21,61.22,17524.0,51.4409,51.5333,51.4325,51.4409,17524.0
2017-08-08 11:10:00,61.23,61.23,61.1,61.15,20576.0,51.4493,51.4493,51.34,51.3821,20576.0
2017-08-08 11:15:00,61.17,61.25,61.16,61.23,22815.0,51.3989,51.4661,51.3905,51.4493,22815.0
2017-08-08 11:20:00,61.2,61.21,61.13,61.19,18765.0,51.4241,51.4325,51.3653,51.4157,18765.0
2017-08-08 11:25:00,61.19,61.23,61.18,61.2,12325.0,51.4157,51.4493,51.4073,51.4241,12325.0
2017-08-08 11:30:00,61.2,61.32,61.19,61.31,26597.0,51.4241,51.5249,51.4157,51.5165,26597.0
2017-08-08 11:35:00,61.31,61.35,61.28,61.31,21360.0,51.5165,51.5501,51.4913,51.5165,21360.0
2017-08-08 11:40:00,61.3,61.33,61.29,61.31,20709.0,51.5081,51.5333,51.4997,51.5165,20709.0
2017-08-08 11:45:00,61.31,61.39,61.3,61.38,18788.0,51.5165,51.5837,51.5081,51.5753,18788.0
2017-08-08 11:50:00,61.38,61.39,61.3,61.33,20475.0,51.5753,51.5837,51.5081,51.5333,20475.0
2017-08-08 11:55:00,61.32,61.35,61.3,61.32,18506.0,51.5249,51.5501,51.5081,51.5249,18506.0
2017-08-08 12:00:00,61.31,61.36,61.3,61.34,13486.0,51.5165,51.5585,51.5081,51.5417,13486.0
2017-08-08 12:05:00,61.33,61.38,61.31,61.38,15534.0,51.5333,51.5753,51.5165,51.5753,15534.0
2017-08-08 12:10:00,61.37,61.38,61.3,61.31,16975.0,51.5669,51.5753,51.5081,51.5165,16975.0
2017-08-08 12:15:00,61.31,61.32,61.29,61.31,20639.0,51.5165,51.5249,51.4997,51.5165,20639.0
2017-08-08 12:20:00,61.31,61.32,61.27,61.3,18044.0,51.5165,51.5249,51.4829,51.5081,18044.0
2017-08-08 12:25:00,61.3,61.31,61.29,61.3,12498.0,51.5081,51.5165,51.4997,51.5081,12498.0
2017-08-08 12:30:00,61.29,61.3,61.22,61.25,19949.0,51.4997,51.5081,51.4409,51.4661,19949.0
2017-08-08 12:35:00,61.26,61.31,61.26,61.28,12398.0,51.4745,51.5165,51.4745,51.4913,12398.0
2017-08-08 12:40:00,61.27,61.28,61.23,61.25,14082.0,51.4829,51.4913,51.4493,51.4661,14082.0
2017-08-08 12:45:00,61.25,61.27,61.19,61.22,11313.0,51.4661,51.4829,51.4157,51.4409,11313.0
2017-08-08 12:50:00,61.23,61.25,61.1,61.11,32212.0,51.4493,51.4661,51.34,51.3485,32212.0
2017-08-08 12:55:00,61.1,61.12,61.05,61.07,13675.0,51.34,51.3569,51.298,51.3148,13675.0
2017-08-08 13:00:00,61.07,61.16,61.07,61.14,16952.0,51.3148,51.3905,51.3148,51.3737,16952.0
2017-08-08 13:05:00,61.15,61.19,61.13,61.17,9355.0,51.3821,51.4157,51.3653,51.3989,9355.0
2017-08-08 13:10:00,61.17,61.18,61.13,61.17,8992.0,51.3989,51.4073,51.3653,51.3989,8992.0
2017-08-08 13:15:00,61.17,61.17,61.1,61.11,13418.0,51.3989,51.3989,51.34,51.3485,13418.0
2017-08-08 13:20:00,61.11,61.19,61.11,61.17,9242.0,51.3485,51.4157,51.3485,51.3989,9242.0
2017-08-08 13:25:00,61.16,61.17,61.1,61.11,20395.0,51.3905,51.3989,51.34,51.3485,20395.0
2017-08-08 13:30:00,61.11,61.16,61.11,61.14,20946.0,51.3485,51.3905,51.3485,51.3737,20946.0
2017-08-08 13:35:00,61.13,61.15,61.11,61.14,11266.0,51.3653,51.3821,51.3485,51.3737,11266.0
2017-08-08 13:40:00,61.14,61.15,61.06,61.06,16521.0,51.3737,51.3821,51.3064,51.3064,16521.0
2017-08-08 13:45:00,61.07,61.1,61.03,61.08,20883.0,51.3148,51.34,51.2812,51.3232,20883.0
2017-08-08 13:50:00,61.08,61.1,61.05,61.07,12309.0,51.3232,51.34,51.298,51.3148,12309.0
2017-08-08 13:55:00,61.06,61.06,60.99,60.99,13426.0,51.3064,51.3064,51.2476,51.2476,13426.0
2017-08-08 14:00:00,60.99,60.99,60.9,60.93,21995.0,51.2476,51.2476,51.172,51.1972,21995.0
2017-08-08 14:05:00,60.95,60.97,60.92,60.95,9653.0,51.214,51.2308,51.1888,51.214,9653.0
2017-08-08 14:10:00,60.94,60.95,60.91,60.93,16956.0,51.2056,51.214,51.1804,51.1972,16956.0
2017-08-08 14:15:00,60.92,60.98,60.92,60.94,13682.0,51.1888,51.2392,51.1888,51.2056,13682.0
2017-08-08 14:20:00,60.94,60.95,60.92,60.92,21352.0,51.2056,51.214,51.1888,51.1888,21352.0
2017-08-08 14:25:00,60.91,60.92,60.87,60.88,19079.0,51.1804,51.1888,51.1468,51.1552,19079.0
2017-08-08 14:30:00,60.88,60.89,60.87,60.88,17697.0,51.1552,51.1636,51.1468,51.1552,17697.0
2017-08-08 14:35:00,60.88,60.92,60.87,60.88,33249.0,51.1552,51.1888,51.1468,51.1552,33249.0
2017-08-08 14:40:00,60.89,60.89,60.83,60.88,36967.0,51.1636,51.1636,51.1132,51.1552,36967.0
2017-08-08 14:45:00,60.87,60.91,60.85,60.91,15836.0,51.1468,51.1804,51.13,51.1804,15836.0
2017-08-08 14:50:00,60.9,60.91,60.86,60.86,21201.0,51.172,51.1804,51.1384,51.1384,21201.0
2017-08-08 14:55:00,60.86,60.88,60.85,60.88,25541.0,51.1384,51.1552,51.13,51.1552,25541.0
2017-08-08 15:00:00,60.88,60.88,60.83,60.86,20654.0,51.1552,51.1552,51.1132,51.1384,20654.0
2017-08-08 15:05:00,60.85,60.9,60.85,60.89,21172.0,51.13,51.172,51.13,51.1636,21172.0
2017-08-08 15:10:00,60.89,60.89,60.8,60.8,20640.0,51.1636,51.1636,51.088,51.088,20640.0
2017-08-08 15:15:00,60.8,60.86,60.76,60.85,28277.0,51.088,51.1384,51.0544,51.13,28277.0
2017-08-08 15:20:00,60.85,60.9,60.83,60.88,51820.0,51.13,51.172,51.1132,51.1552,51820.0
2017-08-08 15:25:00,60.88,60.95,60.87,60.94,54692.0,51.1552,51.214,51.1468,51.2056,54692.0
2017-08-08 15:30:00,60.95,60.98,60.92,60.92,85606.0,51.214,51.2392,51.1888,51.1888,85606.0
2017-08-08 15:35:00,60.92,60.92,60.76,60.88,48187.0,51.1888,51.1888,51.0544,51.1552,48187.0
2017-08-08 15:40:00,60.88,60.96,60.86,60.94,75164.0,51.1552,51.2224,51.1384,51.2056,75164.0
2017-08-08 15:45:00,60.94,60.97,60.91,60.95,87348.0,51.2056,51.2308,51.1804,51.214,87348.0
2017-08-08 15:50:00,60.95,60.99,60.89,60.98,93588.0,51.214,51.2476,51.1636,51.2392,93588.0
2017-08-08 15:55:00,60.98,60.99,60.92,60.95,156058.0,51.2392,51.2476,51.1888,51.214,156058.0
2017-08-09 09:30:00,60.61,60.67,60.4,60.66,56095.0,50.9283,50.9787,50.7519,50.9703,56095.0
2017-08-09 09:35:00,60.67,60.8,60.53,60.68,42984.0,50.9787,51.088,50.8611,50.9871,42984.0
2017-08-09 09:40:00,60.67,60.8,60.48,60.5,57535.0,50.9787,51.088,50.8191,50.8359,57535.0
2017-08-09 09:45:00,60.5,60.59,60.41,60.55,41405.0,50.8359,50.9115,50.7603,50.8779,41405.0
2017-08-09 09:50:00,60.55,60.67,60.39,60.6,52359.0,50.8779,50.9787,50.7435,50.9199,52359.0
2017-08-09 09:55:00,60.61,60.77,60.6,60.75,31432.0,50.9283,51.0628,50.9199,51.046,31432.0
2017-08-09 10:00:00,60.74,60.76,60.53,60.53,35707.0,51.0376,51.0544,50.8611,50.8611,35707.0
2017-08-09 10:05:00,60.52,60.8,60.47,60.8,130010.0,50.8527,51.088,50.8107,51.088,130010.0
2017-08-09 10:10:00,60.8,60.91,60.75,60.76,30088.0,51.088,51.1804,51.046,51.0544,30088.0
2017-08-09 10:15:00,60.78,60.82,60.73,60.74,30829.0,51.0712,51.1048,51.0292,51.0376,30829.0
2017-08-09 10:20:00,60.74,60.8,60.73,60.78,33730.0,51.0376,51.088,51.0292,51.0712,33730.0
2017-08-09 10:25:00,60.79,60.79,60.63,60.63,29310.0,51.0796,51.0796,50.9451,50.9451,29310.0
2017-08-09 10:30:00,60.6,60.69,60.53,60.68,25196.0,50.9199,50.9955,50.8611,50.9871,25196.0
2017-08-09 10:35:00,60.67,60.67,60.58,60.66,20557.0,50.9787,50.9787,50.9031,50.9703,20557.0
2017-08-09 10:40:00,60.66,60.66,60.53,60.53,19783.0,50.9703,50.9703,50.8611,50.8611,19783.0
2017-08-09 10:45:00,60.54,60.56,60.53,60.56,20548.0,50.8695,50.8863,50.8611,50.8863,20548.0
2017-08-09 10:50:00,60.53,60.58,60.51,60.55,27651.0,50.8611,50.9031,50.8443,50.8779,27651.0
2017-08-09 10:55:00,60.55,60.55,60.49,60.52,29001.0,50.8779,50.8779,50.8275,50.8527,29001.0
2017-08-09 11:00:00,60.52,60.65,60.5,60.6,27776.0,50.8527,50.9619,50.8359,50.9199,27776.0
2017-08-09 11:05:00,60.6,60.6,60.46,60.46,15863.0,50.9199,50.9199,50.8023,50.8023,15863.0
2017-08-09 11:10:00,60.47,60.48,60.37,60.4,40933.0,50.8107,50.8191,50.7267,50.7519,40933.0
2017-08-09 11:15:00,60.4,60.44,60.38,60.4,14397.0,50.7519,50.7855,50.7351,50.7519,14397.0
2017-08-09 11:20:00,60.4,60.49,60.4,60.47,16253.0,50.7519,50.8275,50.7519,50.8107,16253.0
2017-08-09 11:25:00,60.47,60.47,60.44,60.45,166060.0,50.8107,50.8107,50.7855,50.7939,166060.0
2017-08-09 11:30:00,60.47,60.62,60.47,60.53,57080.0,50.8107,50.9367,50.8107,50.8611,57080.0
2017-08-09 11:35:00,60.53,60.56,60.46,60.51,144609.0,50.8611,50.8863,50.8023,50.8443,144609.0
2017-08-09 11:40:00,60.52,60.66,60.5,60.63,221502.0,50.8527,50.9703,50.8359,50.9451,221502.0
2017-08-09 11:45:00,60.65,60.68,60.59,60.62,25129.0,50.9619,50.9871,50.9115,50.9367,25129.0
2017-08-09 11:50:00,60.62,60.78,60.6,60.75,24821.0,50.9367,51.0712,50.9199,51.046,24821.0
2017-08-09 11:55:00,60.76,60.76,60.7,60.73,21702.0,51.0544,51.0544,51.0039,51.0292,21702.0
2017-08-09 12:00:00,60.75,60.77,60.64,60.68,81069.0,51.046,51.0628,50.9535,50.9871,81069.0
2017-08-09 12:05:00,60.67,60.79,60.67,60.75,18342.0,50.9787,51.0796,50.9787,51.046,18342.0
2017-08-09 12:10:00,60.74,60.76,60.68,60.71,50504.0,51.0376,51.0544,50.9871,51.0123,50504.0
2017-08-09 12:15:00,60.72,60.72,60.64,60.66,10574.0,51.0207,51.0207,50.9535,50.9703,10574.0
2017-08-09 12:20:00,60.67,60.7,60.67,60.68,16152.0,50.9787,51.0039,50.9787,50.9871,16152.0
2017-08-09 12:25:00,60.66,60.69,60.62,60.64,15042.0,50.9703,50.9955,50.9367,50.9535,15042.0
2017-08-09 12:30:00,60.66,60.67,60.63,60.67,13030.0,50.9703,50.9787,50.9451,50.9787,13030.0
2017-08-09 12:35:00,60.68,60.69,60.56,60.58,48659.0,50.9871,50.9955,50.8863,50.9031,48659.0
2017-08-09 12:40:00,60.58,60.6,60.55,60.56,10459.0,50.9031,50.9199,50.8779,50.8863,10459.0
2017-08-09 12:45:00,60.55,60.58,60.52,60.53,17052.0,50.8779,50.9031,50.8527,50.8611,17052.0
2017-08-09 12:50:00,60.52,60.56,60.52,60.55,11768.0,50.8527,50.8863,50.8527,50.8779,11768.0
2017-08-09 12:55:00,60.55,60.57,60.54,60.55,13571.0,50.8779,50.8947,50.8695,50.8779,13571.0
2017-08-09 13:00:00,60.56,60.58,60.55,60.56,15314.0,50.8863,50.9031,50.8779,50.8863,15314.0
2017-08-09 13:05:00,60.57,60.58,60.53,60.57,11012.0,50.8947,50.9031,50.8611,50.8947,11012.0
2017-08-09 13:10:00,60.59,60.59,60.54,60.57,12525.0,50.9115,50.9115,50.8695,50.8947,12525.0
2017-08-09 13:15:00,60.58,60.58,60.53,60.55,37296.0,50.9031,50.9031,50.8611,50.8779,37296.0
2017-08-09 13:20:00,60.56,60.59,60.56,60.57,7194.0,50.8863,50.9115,50.8863,50.8947,7194.0
2017-08-09 13:25:00,60.57,60.57,60.51,60.56,15258.0,50.8947,50.8947,50.8443,50.8863,15258.0
2017-08-09 13:30:00,60.57,60.6,60.56,60.57,20127.0,50.8947,50.9199,50.8863,50.8947,20127.0
2017-08-09 13:35:00,60.57,60.59,60.55,60.56,7413.0,50.8947,50.9115,50.8779,50.8863,7413.0
2017-08-09 13:40:00,60.56,60.62,60.55,60.6,8473.0,50.8863,50.9367,50.8779,50.9199,8473.0
2017-08-09 13:45:00,60.61,60.62,60.59,60.62,5567.0,50.9283,50.9367,50.9115,50.9367,5567.0
2017-08-09 13:50:00,60.62,60.64,60.6,60.62,9850.0,50.9367,50.9535,50.9199,50.9367,9850.0
2017-08-09 13:55:00,60.62,60.64,60.58,60.64,10521.0,50.9367,50.9535,50.9031,50.9535,10521.0
2017-08-09 14:00:00,60.65,60.66,60.64,60.66,6394.0,50.9619,50.9703,50.9535,50.9703,6394.0
2017-08-09 14:05:00,60.65,60.65,60.6,60.63,12964.0,50.9619,50.9619,50.9199,50.9451,12964.0
2017-08-09 14:10:00,60.63,60.63,60.57,60.6,11474.0,50.9451,50.9451,50.8947,50.9199,11474.0
2017-08-09 14:15:00,60.59,60.61,60.57,60.59,9102.0,50.9115,50.9283,50.8947,50.9115,9102.0
2017-08-09 14:20:00,60.59,60.59,60.55,60.56,10825.0,50.9115,50.9115,50.8779,50.8863,10825.0
2017-08-09 14:25:00,60.55,60.57,60.52,60.53,13938.0,50.8779,50.8947,50.8527,50.8611,13938.0
2017-08-09 14:30:00,60.53,60.55,60.48,60.49,24219.0,50.8611,50.8779,50.8191,50.8275,24219.0
2017-08-09 14:35:00,60.49,60.53,60.49,60.51,11663.0,50.8275,50.8611,50.8275,50.8443,11663.0
2017-08-09 14:40:00,60.51,60.54,60.5,60.52,9265.0,50.8443,50.8695,50.8359,50.8527,9265.0
2017-08-09 14:45:00,60.52,60.53,60.47,60.52,23861.0,50.8527,50.8611,50.8107,50.8527,23861.0
2017-08-09 14:50:00,60.51,60.52,60.43,60.49,14779.0,50.8443,50.8527,50.7771,50.8275,14779.0
2017-08-09 14:55:00,60.49,60.51,60.46,60.48,11236.0,50.8275,50.8443,50.8023,50.8191,11236.0
2017-08-09 15:00:00,60.49,60.51,60.49,60.51,12983.0,50.8275,50.8443,50.8275,50.8443,12983.0
2017-08-09 15:05:00,60.5,60.5,60.45,60.48,40950.0,50.8359,50.8359,50.7939,50.8191,40950.0
2017-08-09 15:10:00,60.48,60.58,60.48,60.57,16409.0,50.8191,50.9031,50.8191,50.8947,16409.0
2017-08-09 15:15:00,60.57,60.69,60.57,60.65,29990.0,50.8947,50.9955,50.8947,50.9619,29990.0
2017-08-09 15:20:00,60.65,60.68,60.62,60.66,54184.0,50.9619,50.9871,50.9367,50.9703,54184.0
2017-08-09 15:25:00,60.66,60.67,60.64,60.66,36831.0,50.9703,50.9787,50.9535,50.9703,36831.0
2017-08-09 15:30:00,60.67,60.68,60.63,60.68,52256.0,50.9787,50.9871,50.9451,50.9871,52256.0
2017-08-09 15:35:00,60.68,60.76,60.65,60.76,37461.0,50.9871,51.0544,50.9619,51.0544,37461.0
2017-08-09 15:40:00,60.76,60.82,60.76,60.82,40783.0,51.0544,51.1048,51.0544,51.1048,40783.0
2017-08-09 15:45:00,60.82,60.84,60.77,60.8,96830.0,51.1048,51.1216,51.0628,51.088,96830.0
2017-08-09 15:50:00,60.8,60.83,60.77,60.78,138871.0,51.088,51.1132,51.0628,51.0712,138871.0
2017-08-09 15:55:00,60.78,60.78,60.74,60.78,153750.0,51.0712,51.0712,51.0376,51.0712,153750.0
2017-08-10 09:30:00,60.54,61.05,60.54,60.98,61037.0,50.8695,51.298,50.8695,51.2392,61037.0
2017-08-10 09:35:00,60.98,61.14,60.88,60.97,148391.0,51.2392,51.3737,51.1552,51.2308,148391.0
2017-08-10 09:40:00,60.98,61.07,60.89,60.93,195559.0,51.2392,51.3148,51.1636,51.1972,195559.0
2017-08-10 09:45:00,60.92,60.98,60.84,60.85,64533.0,51.1888,51.2392,51.1216,51.13,64533.0
2017-08-10 09:50:00,60.84,61.12,60.82,61.08,41501.0,51.1216,51.3569,51.1048,51.3232,41501.0
2017-08-10 09:55:00,61.08,61.08,60.95,60.99,30768.0,51.3232,51.3232,51.214,51.2476,30768.0
2017-08-10 10:00:00,60.99,61.0,60.85,60.94,54432.0,51.2476,51.256,51.13,51.2056,54432.0
2017-08-10 10:05:00,60.95,60.98,60.86,60.92,72919.0,51.214,51.2392,51.1384,51.1888,72919.0
2017-08-10 10:10:00,60.93,60.99,60.88,60.95,175203.0,51.1972,51.2476,51.1552,51.214,175203.0
2017-08-10 10:15:00,60.95,61.0,60.87,61.0,120253.0,51.214,51.256,51.1468,51.256,120253.0
2017-08-10 10:20:00,60.99,61.19,60.97,61.1,41081.0,51.2476,51.4157,51.2308,51.34,41081.0
2017-08-10 10:25:00,61.05,61.11,61.0,61.09,16137.0,51.298,51.3485,51.256,51.3316,16137.0
2017-08-10 10:30:00,61.09,61.11,60.84,60.88,46926.0,51.3316,51.3485,51.1216,51.1552,46926.0
2017-08-10 10:35:00,60.89,60.89,60.76,60.79,33991.0,51.1636,51.1636,51.0544,51.0796,33991.0
2017-08-10 10:40:00,60.79,60.8,60.61,60.64,15508.0,51.0796,51.088,50.9283,50.9535,15508.0
2017-08-10 10:45:00,60.63,60.64,60.53,60.53,43529.0,50.9451,50.9535,50.8611,50.8611,43529.0
2017-08-10 10:50:00,60.53,60.61,60.5,60.56,33840.0,50.8611,50.9283,50.8359,50.8863,33840.0
2017-08-10 10:55:00,60.56,60.57,60.48,60.55,49522.0,50.8863,50.8947,50.8191,50.8779,49522.0
2017-08-10 11:00:00,60.55,60.69,60.54,60.6,30423.0,50.8779,50.9955,50.8695,50.9199,30423.0
2017-08-10 11:05:00,60.59,60.63,60.52,60.56,36993.0,50.9115,50.9451,50.8527,50.8863,36993.0
2017-08-10 11:10:00,60.55,60.6,60.52,60.55,39204.0,50.8779,50.9199,50.8527,50.8779,39204.0
2017-08-10 11:15:00,60.55,60.58,60.52,60.56,42464.0,50.8779,50.9031,50.8527,50.8863,42464.0
2017-08-10 11:20:00,60.55,60.57,60.49,60.54,49092.0,50.8779,50.8947,50.8275,50.8695,49092.0
2017-08-10 11:25:00,60.55,60.58,60.51,60.58,116736.0,50.8779,50.9031,50.8443,50.9031,116736.0
2017-08-10 11:30:00,60.58,60.58,60.49,60.55,55926.0,50.9031,50.9031,50.8275,50.8779,55926.0
2017-08-10 11:35:00,60.56,60.63,60.54,60.57,46142.0,50.8863,50.9451,50.8695,50.8947,46142.0
2017-08-10 11:40:00,60.57,60.62,60.54,60.56,31440.0,50.8947,50.9367,50.8695,50.8863,31440.0
2017-08-10 11:45:00,60.55,60.63,60.54,60.58,31283.0,50.8779,50.9451,50.8695,50.9031,31283.0
2017-08-10 11:50:00,60.59,60.61,60.49,60.49,53810.0,50.9115,50.9283,50.8275,50.8275,53810.0
2017-08-10 11:55:00,60.5,60.53,60.43,60.47,51675.0,50.8359,50.8611,50.7771,50.8107,51675.0
2017-08-10 12:00:00,60.48,60.52,60.46,60.49,41496.0,50.8191,50.8527,50.8023,50.8275,41496.0
2017-08-10 12:05:00,60.47,60.49,60.36,60.4,22315.0,50.8107,50.8275,50.7183,50.7519,22315.0
2017-08-10 12:10:00,60.41,60.41,60.34,60.38,20063.0,50.7603,50.7603,50.7014,50.7351,20063.0
2017-08-10 12:15:00,60.39,60.4,60.37,60.4,23685.0,50.7435,50.7519,50.7267,50.7519,23685.0
2017-08-10 12:20:00,60.4,60.43,60.34,60.38,35727.0,50.7519,50.7771,50.7014,50.7351,35727.0
2017-08-10 12:25:00,60.38,60.4,60.35,60.36,34972.0,50.7351,50.7519,50.7099,50.7183,34972.0
2017-08-10 12:30:00,60.36,60.4,60.36,60.38,78789.0,50.7183,50.7519,50.7183,50.7351,78789.0
2017-08-10 12:35:00,60.38,60.41,60.33,60.38,74015.0,50.7351,50.7603,50.693,50.7351,74015.0
2017-08-10 12:40:00,60.38,60.43,60.36,60.42,39773.0,50.7351,50.7771,50.7183,50.7687,39773.0
2017-08-10 12:45:00,60.43,60.5,60.41,60.46,15869.0,50.7771,50.8359,50.7603,50.8023,15869.0
2017-08-10 12:50:00,60.45,60.47,60.41,60.46,30208.0,50.7939,50.8107,50.7603,50.8023,30208.0
2017-08-10 12:55:00,60.45,60.46,60.42,60.42,27489.0,50.7939,50.8023,50.7687,50.7687,27489.0
2017-08-10 13:00:00,60.42,60.45,60.38,60.43,28575.0,50.7687,50.7939,50.7351,50.7771,28575.0
2017-08-10 13:05:00,60.42,60.44,60.37,60.42,18742.0,50.7687,50.7855,50.7267,50.7687,18742.0
2017-08-10 13:10:00,60.42,60.43,60.37,60.39,25611.0,50.7687,50.7771,50.7267,50.7435,25611.0
2017-08-10 13:15:00,60.39,60.43,60.35,60.4,20827.0,50.7435,50.7771,50.7099,50.7519,20827.0
2017-08-10 13:20:00,60.39,60.42,60.36,60.38,40428.0,50.7435,50.7687,50.7183,50.7351,40428.0
2017-08-10 13:25:00,60.4,60.44,60.36,60.44,20762.0,50.7519,50.7855,50.7183,50.7855,20762.0
2017-08-10 13:30:00,60.44,60.5,60.4,60.47,10765.0,50.7855,50.8359,50.7519,50.8107,10765.0
2017-08-10 13:35:00,60.47,60.54,60.46,60.52,9959.0,50.8107,50.8695,50.8023,50.8527,9959.0
2017-08-10 13:40:00,60.52,60.54,60.43,60.44,28573.0,50.8527,50.8695,50.7771,50.7855,28573.0
2017-08-10 13:45:00,60.43,60.43,60.33,60.37,53553.0,50.7771,50.7771,50.693,50.7267,53553.0
2017-08-10 13:50:00,60.37,60.42,60.35,60.39,19405.0,50.7267,50.7687,50.7099,50.7435,19405.0
2017-08-10 13:55:00,60.38,60.41,60.35,60.36,19973.0,50.7351,50.7603,50.7099,50.7183,19973.0
2017-08-10 14:00:00,60.37,60.41,60.36,60.39,16893.0,50.7267,50.7603,50.7183,50.7435,16893.0
2017-08-10 14:05:00,60.39,60.41,60.35,60.4,37699.0,50.7435,50.7603,50.7099,50.7519,37699.0
2017-08-10 14:10:00,60.4,60.45,60.39,60.42,13633.0,50.7519,50.7939,50.7435,50.7687,13633.0
2017-08-10 14:15:00,60.42,60.46,60.4,60.45,17591.0,50.7687,50.8023,50.7519,50.7939,17591.0
2017-08-10 14:20:00,60.46,60.46,60.38,60.39,25675.0,50.8023,50.8023,50.7351,50.7435,25675.0
2017-08-10 14:25:00,60.39,60.41,60.32,60.34,32252.0,50.7435,50.7603,50.6846,50.7014,32252.0
2017-08-10 14:30:00,60.34,60.4,60.34,60.36,37221.0,50.7014,50.7519,50.7014,50.7183,37221.0
2017-08-10 14:35:00,60.36,60.36,60.27,60.28,30168.0,50.7183,50.7183,50.6426,50.651,30168.0
2017-08-10 14:40:00,60.28,60.29,60.23,60.26,26775.0,50.651,50.6594,50.609,50.6342,26775.0
2017-08-10 14:45:00,60.25,60.27,60.19,60.27,27057.0,50.6258,50.6426,50.5754,50.6426,27057.0
2017-08-10 14:50:00,60.27,60.29,60.24,60.27,19898.0,50.6426,50.6594,50.6174,50.6426,19898.0
2017-08-10 14:55:00,60.27,60.32,60.26,60.31,32404.0,50.6426,50.6846,50.6342,50.6762,32404.0
2017-08-10 15:00:00,60.3,60.35,60.28,60.33,45679.0,50.6678,50.7099,50.651,50.693,45679.0
2017-08-10 15:05:00,60.32,60.33,60.29,60.32,26129.0,50.6846,50.693,50.6594,50.6846,26129.0
2017-08-10 15:10:00,60.32,60.32,60.26,60.31,38506.0,50.6846,50.6846,50.6342,50.6762,38506.0
2017-08-10 15:15:00,60.3,60.32,60.27,60.32,81092.0,50.6678,50.6846,50.6426,50.6846,81092.0
2017-08-10 15:20:00,60.32,60.36,60.28,60.32,46250.0,50.6846,50.7183,50.651,50.6846,46250.0
2017-08-10 15:25:00,60.31,60.38,60.29,60.37,35470.0,50.6762,50.7351,50.6594,50.7267,35470.0
2017-08-10 15:30:00,60.37,60.38,60.33,60.35,68592.0,50.7267,50.7351,50.693,50.7099,68592.0
2017-08-10 15:35:00,60.36,60.36,60.33,60.35,84265.0,50.7183,50.7183,50.693,50.7099,84265.0
2017-08-10 15:40:00,60.34,60.36,60.28,60.28,75611.0,50.7014,50.7183,50.651,50.651,75611.0
2017-08-10 15:45:00,60.29,60.33,60.19,60.19,115512.0,50.6594,50.693,50.5754,50.5754,115512.0
2017-08-10 15:50:00,60.2,60.25,60.15,60.19,151077.0,50.5838,50.6258,50.5418,50.5754,151077.0
2017-08-10 15:55:00,60.2,60.21,60.1,60.12,265871.0,50.5838,50.5922,50.4998,50.5166,265871.0
2017-08-11 09:30:00,60.02,60.07,59.83,59.98,95669.0,50.4326,50.4746,50.2729,50.399,95669.0
2017-08-11 09:35:00,59.94,60.12,59.8,59.94,54243.0,50.3653,50.5166,50.2477,50.3653,54243.0
2017-08-11 09:40:00,59.94,60.04,59.82,59.9,37324.0,50.3653,50.4494,50.2645,50.3317,37324.0
2017-08-11 09:45:00,59.9,60.13,59.89,60.07,48524.0,50.3317,50.525,50.3233,50.4746,48524.0
2017-08-11 09:50:00,60.07,60.16,60.05,60.14,32809.0,50.4746,50.5502,50.4578,50.5334,32809.0
2017-08-11 09:55:00,60.14,60.17,60.05,60.09,35451.0,50.5334,50.5586,50.4578,50.4914,35451.0
2017-08-11 10:00:00,60.12,60.24,60.11,60.23,29186.0,50.5166,50.6174,50.5082,50.609,29186.0
2017-08-11 10:05:00,60.24,60.36,60.23,60.31,32994.0,50.6174,50.7183,50.609,50.6762,32994.0
2017-08-11 10:10:00,60.32,60.37,60.25,60.26,36917.0,50.6846,50.7267,50.6258,50.6342,36917.0
2017-08-11 10:15:00,60.26,60.34,60.23,60.25,19487.0,50.6342,50.7014,50.609,50.6258,19487.0
2017-08-11 10:20:00,60.25,60.26,60.13,60.15,46008.0,50.6258,50.6342,50.525,50.5418,46008.0
2017-08-11 10:25:00,60.16,60.28,60.05,60.28,53749.0,50.5502,50.651,50.4578,50.651,53749.0
2017-08-11 10:30:00,60.28,60.31,60.2,60.28,28367.0,50.651,50.6762,50.5838,50.651,28367.0
2017-08-11 10:35:00,60.28,60.3,60.2,60.22,21549.0,50.651,50.6678,50.5838,50.6006,21549.0
2017-08-11 10:40:00,60.22,60.35,60.21,60.34,20423.0,50.6006,50.7099,50.5922,50.7014,20423.0
2017-08-11 10:45:00,60.34,60.35,60.27,60.27,23697.0,50.7014,50.7099,50.6426,50.6426,23697.0
2017-08-11 10:50:00,60.27,60.31,60.23,60.23,19865.0,50.6426,50.6762,50.609,50.609,19865.0
2017-08-11 10:55:00,60.22,60.22,60.17,60.2,19206.0,50.6006,50.6006,50.5586,50.5838,19206.0
2017-08-11 11:00:00,60.21,60.21,60.1,60.15,20753.0,50.5922,50.5922,50.4998,50.5418,20753.0
2017-08-11 11:05:00,60.15,60.15,60.08,60.13,21621.0,50.5418,50.5418,50.483,50.525,21621.0
2017-08-11 11:10:00,60.11,60.11,60.05,60.05,29228.0,50.5082,50.5082,50.4578,50.4578,29228.0
2017-08-11 11:15:00,60.06,60.1,60.02,60.03,22587.0,50.4662,50.4998,50.4326,50.441,22587.0
2017-08-11 11:20:00,60.02,60.02,59.89,59.94,43461.0,50.4326,50.4326,50.3233,50.3653,43461.0
2017-08-11 11:25:00,59.95,59.95,59.78,59.79,32150.0,50.3737,50.3737,50.2309,50.2393,32150.0
2017-08-11 11:30:00,59.8,59.92,59.79,59.86,26891.0,50.2477,50.3485,50.2393,50.2981,26891.0
2017-08-11 11:35:00,59.85,59.93,59.84,59.91,21328.0,50.2897,50.3569,50.2813,50.3401,21328.0
2017-08-11 11:40:00,59.91,60.01,59.89,60.0,19620.0,50.3401,50.4242,50.3233,50.4158,19620.0
2017-08-11 11:45:00,60.0,60.02,59.96,59.98,27568.0,50.4158,50.4326,50.3821,50.399,27568.0
2017-08-11 11:50:00,59.96,60.01,59.96,59.97,15835.0,50.3821,50.4242,50.3821,50.3906,15835.0
2017-08-11 11:55:00,59.97,59.98,59.91,59.94,18082.0,50.3906,50.399,50.3401,50.3653,18082.0
2017-08-11 12:00:00,59.94,60.01,59.92,59.97,19167.0,50.3653,50.4242,50.3485,50.3906,19167.0
2017-08-11 12:05:00,59.96,60.06,59.96,60.04,19774.0,50.3821,50.4662,50.3821,50.4494,19774.0
2017-08-11 12:10:00,60.04,60.06,60.0,60.0,21900.0,50.4494,50.4662,50.4158,50.4158,21900.0
2017-08-11 12:15:00,60.0,60.02,59.91,59.95,15269.0,50.4158,50.4326,50.3401,50.3737,15269.0
2017-08-11 12:20:00,59.94,59.94,59.86,59.87,22715.0,50.3653,50.3653,50.2981,50.3065,22715.0
2017-08-11 12:25:00,59.88,59.9,59.85,59.87,15285.0,50.3149,50.3317,50.2897,50.3065,15285.0
2017-08-11 12:30:00,59.87,59.89,59.83,59.86,16130.0,50.3065,50.3233,50.2729,50.2981,16130.0
2017-08-11 12:35:00,59.85,59.86,59.82,59.83,13629.0,50.2897,50.2981,50.2645,50.2729,13629.0
2017-08-11 12:40:00,59.82,59.86,59.79,59.8,26059.0,50.2645,50.2981,50.2393,50.2477,26059.0
2017-08-11 12:45:00,59.8,59.84,59.79,59.81,23488.0,50.2477,50.2813,50.2393,50.2561,23488.0
2017-08-11 12:50:00,59.82,59.83,59.74,59.78,25633.0,50.2645,50.2729,50.1973,50.2309,25633.0
2017-08-11 12:55:00,59.78,59.83,59.78,59.79,19381.0,50.2309,50.2729,50.2309,50.2393,19381.0
2017-08-11 13:00:00,59.8,59.83,59.79,59.81,17309.0,50.2477,50.2729,50.2393,50.2561,17309.0
2017-08-11 13:05:00,59.81,59.84,59.8,59.83,14466.0,50.2561,50.2813,50.2477,50.2729,14466.0
2017-08-11 13:10:00,59.81,59.82,59.79,59.79,11012.0,50.2561,50.2645,50.2393,50.2393,11012.0
2017-08-11 13:15:00,59.79,59.84,59.78,59.81,18636.0,50.2393,50.2813,50.2309,50.2561,18636.0
2017-08-11 13:20:00,59.8,59.82,59.76,59.79,15545.0,50.2477,50.2645,50.2141,50.2393,15545.0
2017-08-11 13:25:00,59.78,59.83,59.78,59.79,15830.0,50.2309,50.2729,50.2309,50.2393,15830.0
2017-08-11 13:30:00,59.8,59.84,59.8,59.82,10802.0,50.2477,50.2813,50.2477,50.2645,10802.0
2017-08-11 13:35:00,59.81,59.83,59.74,59.77,14930.0,50.2561,50.2729,50.1973,50.2225,14930.0
2017-08-11 13:40:00,59.77,59.8,59.75,59.78,7612.0,50.2225,50.2477,50.2057,50.2309,7612.0
2017-08-11 13:45:00,59.78,59.81,59.75,59.75,13411.0,50.2309,50.2561,50.2057,50.2057,13411.0
2017-08-11 13:50:00,59.76,59.76,59.73,59.73,12887.0,50.2141,50.2141,50.1889,50.1889,12887.0
2017-08-11 13:55:00,59.73,59.74,59.7,59.71,18121.0,50.1889,50.1973,50.1637,50.1721,18121.0
2017-08-11 14:00:00,59.71,59.74,59.66,59.68,27043.0,50.1721,50.1973,50.1301,50.1469,27043.0
2017-08-11 14:05:00,59.68,59.74,59.66,59.73,16783.0,50.1469,50.1973,50.1301,50.1889,16783.0
2017-08-11 14:10:00,59.73,59.78,59.73,59.77,11282.0,50.1889,50.2309,50.1889,50.2225,11282.0
2017-08-11 14:15:00,59.77,59.8,59.74,59.75,19553.0,50.2225,50.2477,50.1973,50.2057,19553.0
2017-08-11 14:20:00,59.75,59.79,59.75,59.76,17348.0,50.2057,50.2393,50.2057,50.2141,17348.0
2017-08-11 14:25:00,59.76,59.76,59.71,59.71,20020.0,50.2141,50.2141,50.1721,50.1721,20020.0
2017-08-11 14:30:00,59.71,59.74,59.66,59.67,21860.0,50.1721,50.1973,50.1301,50.1385,21860.0
2017-08-11 14:35:00,59.66,59.66,59.59,59.62,28277.0,50.1301,50.1301,50.0713,50.0965,28277.0
2017-08-11 14:40:00,59.62,59.68,59.62,59.64,24628.0,50.0965,50.1469,50.0965,50.1133,24628.0
2017-08-11 14:45:00,59.64,59.65,59.6,59.62,24280.0,50.1133,50.1217,50.0797,50.0965,24280.0
2017-08-11 14:50:00,59.62,59.67,59.6,59.6,21669.0,50.0965,50.1385,50.0797,50.0797,21669.0
2017-08-11 14:55:00,59.6,59.63,59.53,59.55,28158.0,50.0797,50.1049,50.0208,50.0376,28158.0
2017-08-11 15:00:00,59.55,59.58,59.54,59.57,50360.0,50.0376,50.0628,50.0292,50.0544,50360.0
2017-08-11 15:05:00,59.58,59.61,59.57,59.57,27938.0,50.0628,50.0881,50.0544,50.0544,27938.0
2017-08-11 15:10:00,59.59,59.6,59.52,59.53,24554.0,50.0713,50.0797,50.0124,50.0208,24554.0
2017-08-11 15:15:00,59.53,59.55,59.51,59.51,27500.0,50.0208,50.0376,50.004,50.004,27500.0
2017-08-11 15:20:00,59.52,59.55,59.49,59.54,49707.0,50.0124,50.0376,49.9872,50.0292,49707.0
2017-08-11 15:25:00,59.54,59.59,59.53,59.59,42153.0,50.0292,50.0713,50.0208,50.0713,42153.0
2017-08-11 15:30:00,59.59,59.62,59.54,59.57,81635.0,50.0713,50.0965,50.0292,50.0544,81635.0
2017-08-11 15:35:00,59.57,59.63,59.55,59.62,76814.0,50.0544,50.1049,50.0376,50.0965,76814.0
2017-08-11 15:40:00,59.62,59.63,59.5,59.5,74126.0,50.0965,50.1049,49.9956,49.9956,74126.0
2017-08-11 15:45:00,59.51,59.6,59.51,59.6,102139.0,50.004,50.0797,50.004,50.0797,102139.0
2017-08-11 15:50:00,59.6,59.61,59.56,59.59,103898.0,50.0797,50.0881,50.046,50.0713,103898.0
2017-08-11 15:55:00,59.59,59.66,59.58,59.66,261431.0,50.0713,50.1301,50.0628,50.1301,261431.0
2017-08-14 09:30:00,60.13,60.28,60.02,60.24,37887.0,50.525,50.651,50.4326,50.6174,37887.0
2017-08-14 09:35:00,60.29,60.32,60.08,60.17,24988.0,50.6594,50.6846,50.483,50.5586,24988.0
2017-08-14 09:40:00,60.17,60.23,60.06,60.23,44377.0,50.5586,50.609,50.4662,50.609,44377.0
2017-08-14 09:45:00,60.21,60.5,60.19,60.47,58380.0,50.5922,50.8359,50.5754,50.8107,58380.0
2017-08-14 09:50:00,60.49,60.55,60.45,60.46,57018.0,50.8275,50.8779,50.7939,50.8023,57018.0
2017-08-14 09:55:00,60.45,60.49,60.39,60.4,26755.0,50.7939,50.8275,50.7435,50.7519,26755.0
2017-08-14 10:00:00,60.4,60.48,60.35,60.45,25806.0,50.7519,50.8191,50.7099,50.7939,25806.0
2017-08-14 10:05:00,60.45,60.47,60.4,60.44,18582.0,50.7939,50.8107,50.7519,50.7855,18582.0
2017-08-14 10:10:00,60.45,60.51,60.43,60.49,25367.0,50.7939,50.8443,50.7771,50.8275,25367.0
2017-08-14 10:15:00,60.49,60.62,60.47,60.57,53688.0,50.8275,50.9367,50.8107,50.8947,53688.0
2017-08-14 10:20:00,60.59,60.62,60.57,60.58,10648.0,50.9115,50.9367,50.8947,50.9031,10648.0
2017-08-14 10:25:00,60.59,60.59,60.48,60.58,35707.0,50.9115,50.9115,50.8191,50.9031,35707.0
2017-08-14 10:30:00,60.57,60.66,60.56,60.63,28736.0,50.8947,50.9703,50.8863,50.9451,28736.0
2017-08-14 10:35:00,60.63,60.69,60.59,60.67,29590.0,50.9451,50.9955,50.9115,50.9787,29590.0
2017-08-14 10:40:00,60.71,60.72,60.68,60.7,18379.0,51.0123,51.0207,50.9871,51.0039,18379.0
2017-08-14 10:45:00,60.72,60.74,60.66,60.69,23094.0,51.0207,51.0376,50.9703,50.9955,23094.0
2017-08-14 10:50:00,60.68,60.72,60.68,60.69,11218.0,50.9871,51.0207,50.9871,50.9955,11218.0
2017-08-14 10:55:00,60.69,60.72,60.66,60.69,15097.0,50.9955,51.0207,50.9703,50.9955,15097.0
2017-08-14 11:00:00,60.7,60.71,60.62,60.62,21929.0,51.0039,51.0123,50.9367,50.9367,21929.0
2017-08-14 11:05:00,60.62,60.63,60.58,60.6,20846.0,50.9367,50.9451,50.9031,50.9199,20846.0
2017-08-14 11:10:00,60.61,60.69,60.59,60.69,25167.0,50.9283,50.9955,50.9115,50.9955,25167.0
2017-08-14 11:15:00,60.68,60.71,60.62,60.71,37425.0,50.9871,51.0123,50.9367,51.0123,37425.0
2017-08-14 11:20:00,60.71,60.72,60.7,60.72,22386.0,51.0123,51.0207,51.0039,51.0207,22386.0
2017-08-14 11:25:00,60.71,60.75,60.67,60.7,44273.0,51.0123,51.046,50.9787,51.0039,44273.0
2017-08-14 11:30:00,60.69,60.74,60.66,60.74,24606.0,50.9955,51.0376,50.9703,51.0376,24606.0
2017-08-14 11:35:00,60.73,60.74,60.67,60.7,22378.0,51.0292,51.0376,50.9787,51.0039,22378.0
2017-08-14 11:40:00,60.69,60.7,60.64,60.64,13208.0,50.9955,51.0039,50.9535,50.9535,13208.0
2017-08-14 11:45:00,60.65,60.7,60.65,60.68,17982.0,50.9619,51.0039,50.9619,50.9871,17982.0
2017-08-14 11:50:00,60.68,60.68,60.65,60.67,13984.0,50.9871,50.9871,50.9619,50.9787,13984.0
2017-08-14 11:55:00,60.67,60.7,60.66,60.7,11257.0,50.9787,51.0039,50.9703,51.0039,11257.0
2017-08-14 12:00:00,60.7,60.74,60.68,60.73,20314.0,51.0039,51.0376,50.9871,51.0292,20314.0
2017-08-14 12:05:00,60.74,60.78,60.73,60.76,18626.0,51.0376,51.0712,51.0292,51.0544,18626.0
2017-08-14 12:10:00,60.76,60.79,60.75,60.76,13936.0,51.0544,51.0796,51.046,51.0544,13936.0
2017-08-14 12:15:00,60.76,60.78,60.75,60.77,19515.0,51.0544,51.0712,51.046,51.0628,19515.0
2017-08-14 12:20:00,60.76,60.78,60.75,60.77,13441.0,51.0544,51.0712,51.046,51.0628,13441.0
2017-08-14 12:25:00,60.77,60.79,60.77,60.79,36893.0,51.0628,51.0796,51.0628,51.0796,36893.0
2017-08-14 12:30:00,60.79,60.79,60.73,60.73,46078.0,51.0796,51.0796,51.0292,51.0292,46078.0
2017-08-14 12:35:00,60.73,60.74,60.65,60.7,23087.0,51.0292,51.0376,50.9619,51.0039,23087.0
2017-08-14 12:40:00,60.71,60.73,60.69,60.7,15645.0,51.0123,51.0292,50.9955,51.0039,15645.0
2017-08-14 12:45:00,60.7,60.73,60.68,60.73,13116.0,51.0039,51.0292,50.9871,51.0292,13116.0
2017-08-14 12:50:00,60.73,60.73,60.71,60.72,4507.0,51.0292,51.0292,51.0123,51.0207,4507.0
2017-08-14 12:55:00,60.73,60.75,60.72,60.72,18395.0,51.0292,51.046,51.0207,51.0207,18395.0
2017-08-14 13:00:00,60.72,60.74,60.66,60.69,25591.0,51.0207,51.0376,50.9703,50.9955,25591.0
2017-08-14 13:05:00,60.69,60.73,60.69,60.73,16520.0,50.9955,51.0292,50.9955,51.0292,16520.0
2017-08-14 13:10:00,60.72,60.73,60.71,60.71,9410.0,51.0207,51.0292,51.0123,51.0123,9410.0
2017-08-14 13:15:00,60.71,60.72,60.69,60.7,18219.0,51.0123,51.0207,50.9955,51.0039,18219.0
2017-08-14 13:20:00,60.71,60.72,60.69,60.7,10526.0,51.0123,51.0207,50.9955,51.0039,10526.0
2017-08-14 13:25:00,60.7,60.72,60.69,60.71,19883.0,51.0039,51.0207,50.9955,51.0123,19883.0
2017-08-14 13:30:00,60.7,60.72,60.7,60.71,6412.0,51.0039,51.0207,51.0039,51.0123,6412.0
2017-08-14 13:35:00,60.71,60.73,60.71,60.73,21581.0,51.0123,51.0292,51.0123,51.0292,21581.0
2017-08-14 13:40:00,60.74,60.78,60.74,60.77,18556.0,51.0376,51.0712,51.0376,51.0628,18556.0
2017-08-14 13:45:00,60.77,60.77,60.71,60.73,21018.0,51.0628,51.0628,51.0123,51.0292,21018.0
2017-08-14 13:50:00,60.73,60.76,60.73,60.76,10544.0,51.0292,51.0544,51.0292,51.0544,10544.0
2017-08-14 13:55:00,60.76,60.8,60.75,60.79,13235.0,51.0544,51.088,51.046,51.0796,13235.0
2017-08-14 14:00:00,60.8,60.84,60.8,60.84,21815.0,51.088,51.1216,51.088,51.1216,21815.0
2017-08-14 14:05:00,60.83,60.83,60.75,60.77,18652.0,51.1132,51.1132,51.046,51.0628,18652.0
2017-08-14 14:10:00,60.77,60.81,60.74,60.77,14624.0,51.0628,51.0964,51.0376,51.0628,14624.0
2017-08-14 14:15:00,60.76,60.77,60.7,60.73,13677.0,51.0544,51.0628,51.0039,51.0292,13677.0
2017-08-14 14:20:00,60.73,60.77,60.73,60.73,15759.0,51.0292,51.0628,51.0292,51.0292,15759.0
2017-08-14 14:25:00,60.72,60.72,60.68,60.68,20772.0,51.0207,51.0207,50.9871,50.9871,20772.0
2017-08-14 14:30:00,60.68,60.71,60.68,60.7,22184.0,50.9871,51.0123,50.9871,51.0039,22184.0
2017-08-14 14:35:00,60.7,60.71,60.69,60.69,29229.0,51.0039,51.0123,50.9955,50.9955,29229.0
2017-08-14 14:40:00,60.7,60.7,60.67,60.7,13717.0,51.0039,51.0039,50.9787,51.0039,13717.0
2017-08-14 14:45:00,60.7,60.71,60.66,60.7,23134.0,51.0039,51.0123,50.9703,51.0039,23134.0
2017-08-14 14:50:00,60.69,60.71,60.65,60.67,20270.0,50.9955,51.0123,50.9619,50.9787,20270.0
2017-08-14 14:55:00,60.67,60.7,60.66,60.67,43995.0,50.9787,51.0039,50.9703,50.9787,43995.0
2017-08-14 15:00:00,60.68,60.7,60.64,60.64,18262.0,50.9871,51.0039,50.9535,50.9535,18262.0
2017-08-14 15:05:00,60.65,60.72,60.64,60.72,19510.0,50.9619,51.0207,50.9535,51.0207,19510.0
2017-08-14 15:10:00,60.71,60.77,60.71,60.77,18274.0,51.0123,51.0628,51.0123,51.0628,18274.0
2017-08-14 15:15:00,60.76,60.82,60.75,60.8,22942.0,51.0544,51.1048,51.046,51.088,22942.0
2017-08-14 15:20:00,60.8,60.82,60.79,60.81,23185.0,51.088,51.1048,51.0796,51.0964,23185.0
2017-08-14 15:25:00,60.82,60.84,60.8,60.83,26337.0,51.1048,51.1216,51.088,51.1132,26337.0
2017-08-14 15:30:00,60.84,60.86,60.82,60.82,27831.0,51.1216,51.1384,51.1048,51.1048,27831.0
2017-08-14 15:35:00,60.82,60.83,60.77,60.8,37768.0,51.1048,51.1132,51.0628,51.088,37768.0
2017-08-14 15:40:00,60.79,60.85,60.77,60.82,58303.0,51.0796,51.13,51.0628,51.1048,58303.0
2017-08-14 15:45:00,60.81,60.83,60.77,60.83,83792.0,51.0964,51.1132,51.0628,51.1132,83792.0
2017-08-14 15:50:00,60.83,60.89,60.83,60.88,88032.0,51.1132,51.1636,51.1132,51.1552,88032.0
2017-08-14 15:55:00,60.89,60.9,60.78,60.81,142866.0,51.1636,51.172,51.0712,51.0964,142866.0
2017-08-15 09:30:00,61.02,61.28,60.9,61.21,68873.0,51.2728,51.4913,51.172,51.4325,68873.0
2017-08-15 09:35:00,61.19,61.32,61.13,61.27,38357.0,51.4157,51.5249,51.3653,51.4829,38357.0
2017-08-15 09:40:00,61.27,61.34,61.24,61.31,52468.0,51.4829,51.5417,51.4577,51.5165,52468.0
2017-08-15 09:45:00,61.32,61.34,61.24,61.24,41111.0,51.5249,51.5417,51.4577,51.4577,41111.0
2017-08-15 09:50:00,61.25,61.34,61.24,61.34,24483.0,51.4661,51.5417,51.4577,51.5417,24483.0
2017-08-15 09:55:00,61.33,61.56,61.31,61.53,58852.0,51.5333,51.7266,51.5165,51.7014,58852.0
2017-08-15 10:00:00,61.53,61.66,61.51,61.6,43735.0,51.7014,51.8106,51.6846,51.7602,43735.0
2017-08-15 10:05:00,61.6,61.66,61.53,61.6,32703.0,51.7602,51.8106,51.7014,51.7602,32703.0
2017-08-15 10:10:00,61.58,61.62,61.54,61.62,92196.0,51.7434,51.777,51.7098,51.777,92196.0
2017-08-15 10:15:00,61.62,61.63,61.5,61.53,32649.0,51.777,51.7854,51.6762,51.7014,32649.0
2017-08-15 10:20:00,61.54,61.56,61.45,61.5,21883.0,51.7098,51.7266,51.6341,51.6762,21883.0
2017-08-15 10:25:00,61.51,61.53,61.44,61.46,15114.0,51.6846,51.7014,51.6257,51.6425,15114.0
2017-08-15 10:30:00,61.46,61.52,61.39,61.49,13611.0,51.6425,51.693,51.5837,51.6678,13611.0
2017-08-15 10:35:00,61.47,61.51,61.43,61.49,13354.0,51.6509,51.6846,51.6173,51.6678,13354.0
2017-08-15 10:40:00,61.49,61.59,61.47,61.58,23173.0,51.6678,51.7518,51.6509,51.7434,23173.0
2017-08-15 10:45:00,61.58,61.6,61.54,61.59,15050.0,51.7434,51.7602,51.7098,51.7518,15050.0
2017-08-15 10:50:00,61.6,61.64,61.59,61.61,37715.0,51.7602,51.7938,51.7518,51.7686,37715.0
2017-08-15 10:55:00,61.59,61.59,61.49,61.51,29694.0,51.7518,51.7518,51.6678,51.6846,29694.0
2017-08-15 11:00:00,61.5,61.6,61.48,61.59,17407.0,51.6762,51.7602,51.6593,51.7518,17407.0
2017-08-15 11:05:00,61.61,61.7,61.59,61.66,34970.0,51.7686,51.8442,51.7518,51.8106,34970.0
2017-08-15 11:10:00,61.66,61.76,61.65,61.73,55266.0,51.8106,51.8946,51.8022,51.8694,55266.0
2017-08-15 11:15:00,61.72,61.79,61.67,61.69,32853.0,51.861,51.9198,51.819,51.8358,32853.0
2017-08-15 11:20:00,61.69,61.69,61.62,61.67,28521.0,51.8358,51.8358,51.777,51.819,28521.0
2017-08-15 11:25:00,61.66,61.76,61.63,61.76,23900.0,51.8106,51.8946,51.7854,51.8946,23900.0
2017-08-15 11:30:00,61.77,61.77,61.74,61.75,26421.0,51.903,51.903,51.8778,51.8862,26421.0
2017-08-15 11:35:00,61.75,61.86,61.74,61.86,33067.0,51.8862,51.9786,51.8778,51.9786,33067.0
2017-08-15 11:40:00,61.87,61.88,61.77,61.81,17133.0,51.9871,51.9955,51.903,51.9366,17133.0
2017-08-15 11:45:00,61.8,61.84,61.79,61.84,12000.0,51.9282,51.9618,51.9198,51.9618,12000.0
2017-08-15 11:50:00,61.82,61.86,61.8,61.86,19695.0,51.945,51.9786,51.9282,51.9786,19695.0
2017-08-15 11:55:00,61.86,61.92,61.79,61.81,31724.0,51.9786,52.0291,51.9198,51.9366,31724.0
2017-08-15 12:00:00,61.81,61.83,61.76,61.82,14847.0,51.9366,51.9534,51.8946,51.945,14847.0
2017-08-15 12:05:00,61.82,61.86,61.81,61.86,6900.0,51.945,51.9786,51.9366,51.9786,6900.0
2017-08-15 12:10:00,61.85,61.94,61.85,61.92,17120.0,51.9702,52.0459,51.9702,52.0291,17120.0
2017-08-15 12:15:00,61.91,61.97,61.9,61.93,20115.0,52.0207,52.0711,52.0123,52.0375,20115.0
2017-08-15 12:20:00,61.94,61.97,61.92,61.97,18985.0,52.0459,52.0711,52.0291,52.0711,18985.0
2017-08-15 12:25:00,61.97,61.97,61.91,61.92,19587.0,52.0711,52.0711,52.0207,52.0291,19587.0
2017-08-15 12:30:00,61.91,61.92,61.85,61.88,18897.0,52.0207,52.0291,51.9702,51.9955,18897.0
2017-08-15 12:35:00,61.87,61.96,61.87,61.95,11109.0,51.9871,52.0627,51.9871,52.0543,11109.0
2017-08-15 12:40:00,61.94,61.96,61.91,61.94,8595.0,52.0459,52.0627,52.0207,52.0459,8595.0
2017-08-15 12:45:00,61.94,61.95,61.92,61.94,9759.0,52.0459,52.0543,52.0291,52.0459,9759.0
2017-08-15 12:50:00,61.94,61.94,61.89,61.9,14553.0,52.0459,52.0459,52.0039,52.0123,14553.0
2017-08-15 12:55:00,61.9,61.9,61.87,61.87,13557.0,52.0123,52.0123,51.9871,51.9871,13557.0
2017-08-15 13:00:00,61.88,61.88,61.74,61.74,25956.0,51.9955,51.9955,51.8778,51.8778,25956.0
2017-08-15 13:05:00,61.74,61.76,61.67,61.76,24251.0,51.8778,51.8946,51.819,51.8946,24251.0
2017-08-15 13:10:00,61.76,61.82,61.76,61.8,12437.0,51.8946,51.945,51.8946,51.9282,12437.0
2017-08-15 13:15:00,61.78,61.84,61.75,61.78,31754.0,51.9114,51.9618,51.8862,51.9114,31754.0
2017-08-15 13:20:00,61.77,61.83,61.77,61.8,16433.0,51.903,51.9534,51.903,51.9282,16433.0
2017-08-15 13:25:00,61.81,61.88,61.8,61.86,19058.0,51.9366,51.9955,51.9282,51.9786,19058.0
2017-08-15 13:30:00,61.85,61.88,61.83,61.83,3620.0,51.9702,51.9955,51.9534,51.9534,3620.0
2017-08-15 13:35:00,61.83,61.84,61.82,61.83,11086.0,51.9534,51.9618,51.945,51.9534,11086.0
2017-08-15 13:40:00,61.83,61.84,61.79,61.8,5286.0,51.9534,51.9618,51.9198,51.9282,5286.0
2017-08-15 13:45:00,61.81,61.83,61.8,61.83,6959.0,51.9366,51.9534,51.9282,51.9534,6959.0
2017-08-15 13:50:00,61.84,61.86,61.78,61.78,8802.0,51.9618,51.9786,51.9114,51.9114,8802.0
2017-08-15 13:55:00,61.79,61.79,61.74,61.74,5278.0,51.9198,51.9198,51.8778,51.8778,5278.0
2017-08-15 14:00:00,61.74,61.81,61.74,61.78,10741.0,51.8778,51.9366,51.8778,51.9114,10741.0
2017-08-15 14:05:00,61.78,61.85,61.75,61.83,16177.0,51.9114,51.9702,51.8862,51.9534,16177.0
2017-08-15 14:10:00,61.83,61.87,61.75,61.76,15145.0,51.9534,51.9871,51.8862,51.8946,15145.0
2017-08-15 14:15:00,61.75,61.83,61.75,61.83,9466.0,51.8862,51.9534,51.8862,51.9534,9466.0
2017-08-15 14:20:00,61.82,61.85,61.8,61.8,10422.0,51.945,51.9702,51.9282,51.9282,10422.0
2017-08-15 14:25:00,61.8,61.85,61.79,61.8,18250.0,51.9282,51.9702,51.9198,51.9282,18250.0
2017-08-15 14:30:00,61.79,61.81,61.73,61.73,18236.0,51.9198,51.9366,51.8694,51.8694,18236.0
2017-08-15 14:35:00,61.73,61.79,61.73,61.78,7017.0,51.8694,51.9198,51.8694,51.9114,7017.0
2017-08-15 14:40:00,61.79,61.82,61.76,61.82,23624.0,51.9198,51.945,51.8946,51.945,23624.0
2017-08-15 14:45:00,61.81,61.84,61.79,61.82,10649.0,51.9366,51.9618,51.9198,51.945,10649.0
2017-08-15 14:50:00,61.83,61.85,61.8,61.83,16157.0,51.9534,51.9702,51.9282,51.9534,16157.0
2017-08-15 14:55:00,61.83,61.85,61.81,61.82,16901.0,51.9534,51.9702,51.9366,51.945,16901.0
2017-08-15 15:00:00,61.82,61.86,61.81,61.85,6713.0,51.945,51.9786,51.9366,51.9702,6713.0
2017-08-15 15:05:00,61.85,61.87,61.82,61.82,19910.0,51.9702,51.9871,51.945,51.945,19910.0
2017-08-15 15:10:00,61.83,61.86,61.8,61.86,20910.0,51.9534,51.9786,51.9282,51.9786,20910.0
2017-08-15 15:15:00,61.86,61.9,61.85,61.87,11655.0,51.9786,52.0123,51.9702,51.9871,11655.0
2017-08-15 15:20:00,61.89,61.9,61.87,61.87,23089.0,52.0039,52.0123,51.9871,51.9871,23089.0
2017-08-15 15:25:00,61.88,61.88,61.85,61.86,41129.0,51.9955,51.9955,51.9702,51.9786,41129.0
2017-08-15 15:30:00,61.86,61.94,61.86,61.93,35241.0,51.9786,52.0459,51.9786,52.0375,35241.0
2017-08-15 15:35:00,61.93,61.94,61.9,61.91,29119.0,52.0375,52.0459,52.0123,52.0207,29119.0
2017-08-15 15:40:00,61.91,61.95,61.9,61.95,46405.0,52.0207,52.0543,52.0123,52.0543,46405.0
2017-08-15 15:45:00,61.94,61.95,61.85,61.91,69503.0,52.0459,52.0543,51.9702,52.0207,69503.0
2017-08-15 15:50:00,61.9,61.91,61.85,61.87,67894.0,52.0123,52.0207,51.9702,51.9871,67894.0
2017-08-15 15:55:00,61.86,61.89,61.82,61.87,167011.0,51.9786,52.0039,51.945,51.9871,167011.0
2017-08-16 09:30:00,62.02,62.1,61.82,62.1,64465.0,52.1131,52.1803,51.945,52.1803,64465.0
2017-08-16 09:35:00,62.15,62.25,61.92,61.94,32546.0,52.2223,52.3064,52.0291,52.0459,32546.0
2017-08-16 09:40:00,61.94,62.05,61.83,62.02,27873.0,52.0459,52.1383,51.9534,52.1131,27873.0
2017-08-16 09:45:00,62.0,62.08,61.93,61.97,22060.0,52.0963,52.1635,52.0375,52.0711,22060.0
2017-08-16 09:50:00,61.98,62.01,61.89,61.97,26455.0,52.0795,52.1047,52.0039,52.0711,26455.0
2017-08-16 09:55:00,61.99,61.99,61.84,61.88,38040.0,52.0879,52.0879,51.9618,51.9955,38040.0
2017-08-16 10:00:00,61.88,61.9,61.77,61.8,50519.0,51.9955,52.0123,51.903,51.9282,50519.0
2017-08-16 10:05:00,61.8,61.85,61.76,61.8,29140.0,51.9282,51.9702,51.8946,51.9282,29140.0
2017-08-16 10:10:00,61.79,61.83,61.73,61.79,35660.0,51.9198,51.9534,51.8694,51.9198,35660.0
2017-08-16 10:15:00,61.78,61.88,61.76,61.83,34414.0,51.9114,51.9955,51.8946,51.9534,34414.0
2017-08-16 10:20:00,61.85,61.9,61.82,61.87,29252.0,51.9702,52.0123,51.945,51.9871,29252.0
2017-08-16 10:25:00,61.88,61.98,61.86,61.93,29301.0,51.9955,52.0795,51.9786,52.0375,29301.0
2017-08-16 10:30:00,61.94,61.95,61.89,61.94,31994.0,52.0459,52.0543,52.0039,52.0459,31994.0
2017-08-16 10:35:00,61.93,61.94,61.86,61.91,11190.0,52.0375,52.0459,51.9786,52.0207,11190.0
2017-08-16 10:40:00,61.91,61.93,61.84,61.86,13431.0,52.0207,52.0375,51.9618,51.9786,13431.0
2017-08-16 10:45:00,61.87,61.98,61.87,61.97,17391.0,51.9871,52.0795,51.9871,52.0711,17391.0
2017-08-16 10:50:00,61.97,62.05,61.97,61.99,18950.0,52.0711,52.1383,52.0711,52.0879,18950.0
2017-08-16 10:55:00,61.99,62.04,61.97,61.99,11158.0,52.0879,52.1299,52.0711,52.0879,11158.0
2017-08-16 11:00:00,62.0,62.02,61.97,61.98,15940.0,52.0963,52.1131,52.0711,52.0795,15940.0
2017-08-16 11:05:00,61.96,61.98,61.92,61.92,10088.0,52.0627,52.0795,52.0291,52.0291,10088.0
2017-08-16 11:10:00,61.92,61.97,61.92,61.92,9261.0,52.0291,52.0711,52.0291,52.0291,9261.0
2017-08-16 11:15:00,61.92,61.99,61.92,61.94,6578.0,52.0291,52.0879,52.0291,52.0459,6578.0
2017-08-16 11:20:00,61.95,61.99,61.91,61.97,12227.0,52.0543,52.0879,52.0207,52.0711,12227.0
2017-08-16 11:25:00,61.97,61.99,61.92,61.94,11624.0,52.0711,52.0879,52.0291,52.0459,11624.0
2017-08-16 11:30:00,61.94,61.94,61.85,61.86,18966.0,52.0459,52.0459,51.9702,51.9786,18966.0
2017-08-16 11:35:00,61.85,61.89,61.84,61.87,16768.0,51.9702,52.0039,51.9618,51.9871,16768.0
2017-08-16 11:40:00,61.87,61.87,61.84,61.85,3604.0,51.9871,51.9871,51.9618,51.9702,3604.0
2017-08-16 11:45:00,61.85,61.93,61.81,61.92,16194.0,51.9702,52.0375,51.9366,52.0291,16194.0
2017-08-16 11:50:00,61.92,61.94,61.89,61.91,15075.0,52.0291,52.0459,52.0039,52.0207,15075.0
2017-08-16 11:55:00,61.93,61.94,61.86,61.9,14111.0,52.0375,52.0459,51.9786,52.0123,14111.0
2017-08-16 12:00:00,61.9,61.91,61.87,61.9,9400.0,52.0123,52.0207,51.9871,52.0123,9400.0
2017-08-16 12:05:00,61.91,61.98,61.89,61.95,8655.0,52.0207,52.0795,52.0039,52.0543,8655.0
2017-08-16 12:10:00,61.95,61.95,61.89,61.93,8788.0,52.0543,52.0543,52.0039,52.0375,8788.0
2017-08-16 12:15:00,61.93,62.01,61.93,61.97,15534.0,52.0375,52.1047,52.0375,52.0711,15534.0
2017-08-16 12:20:00,61.97,61.98,61.94,61.97,9846.0,52.0711,52.0795,52.0459,52.0711,9846.0
2017-08-16 12:25:00,61.97,61.98,61.94,61.97,13342.0,52.0711,52.0795,52.0459,52.0711,13342.0
2017-08-16 12:30:00,61.96,62.0,61.96,61.99,5601.0,52.0627,52.0963,52.0627,52.0879,5601.0
2017-08-16 12:35:00,61.98,61.99,61.95,61.97,8491.0,52.0795,52.0879,52.0543,52.0711,8491.0
2017-08-16 12:40:00,61.96,61.98,61.95,61.95,7614.0,52.0627,52.0795,52.0543,52.0543,7614.0
2017-08-16 12:45:00,61.95,61.96,61.91,61.92,7403.0,52.0543,52.0627,52.0207,52.0291,7403.0
2017-08-16 12:50:00,61.92,61.92,61.86,61.88,9036.0,52.0291,52.0291,51.9786,51.9955,9036.0
2017-08-16 12:55:00,61.89,61.94,61.87,61.88,11904.0,52.0039,52.0459,51.9871,51.9955,11904.0
2017-08-16 13:00:00,61.89,61.9,61.84,61.85,6327.0,52.0039,52.0123,51.9618,51.9702,6327.0
2017-08-16 13:05:00,61.84,61.86,61.77,61.77,9957.0,51.9618,51.9786,51.903,51.903,9957.0
2017-08-16 13:10:00,61.77,61.81,61.59,61.6,28383.0,51.903,51.9366,51.7518,51.7602,28383.0
2017-08-16 13:15:00,61.59,61.64,61.55,61.6,18051.0,51.7518,51.7938,51.7182,51.7602,18051.0
2017-08-16 13:20:00,61.6,61.6,61.55,61.55,10706.0,51.7602,51.7602,51.7182,51.7182,10706.0
2017-08-16 13:25:00,61.56,61.56,61.38,61.39,45437.0,51.7266,51.7266,51.5753,51.5837,45437.0
2017-08-16 13:30:00,61.4,61.44,61.29,61.41,51356.0,51.5921,51.6257,51.4997,51.6005,51356.0
2017-08-16 13:35:00,61.4,61.49,61.37,61.42,17422.0,51.5921,51.6678,51.5669,51.6089,17422.0
2017-08-16 13:40:00,61.42,61.44,61.35,61.43,27020.0,51.6089,51.6257,51.5501,51.6173,27020.0
2017-08-16 13:45:00,61.42,61.48,61.38,61.48,16248.0,51.6089,51.6593,51.5753,51.6593,16248.0
2017-08-16 13:50:00,61.47,61.49,61.42,61.45,15912.0,51.6509,51.6678,51.6089,51.6341,15912.0
2017-08-16 13:55:00,61.43,61.51,61.43,61.48,8950.0,51.6173,51.6846,51.6173,51.6593,8950.0
2017-08-16 14:00:00,61.47,61.52,61.41,61.51,19745.0,51.6509,51.693,51.6005,51.6846,19745.0
2017-08-16 14:05:00,61.5,61.5,61.44,61.48,19646.0,51.6762,51.6762,51.6257,51.6593,19646.0
2017-08-16 14:10:00,61.48,61.52,61.43,61.48,15813.0,51.6593,51.693,51.6173,51.6593,15813.0
2017-08-16 14:15:00,61.48,61.53,61.43,61.47,26127.0,51.6593,51.7014,51.6173,51.6509,26127.0
2017-08-16 14:20:00,61.44,61.47,61.36,61.4,19773.0,51.6257,51.6509,51.5585,51.5921,19773.0
2017-08-16 14:25:00,61.41,61.44,61.36,61.42,7977.0,51.6005,51.6257,51.5585,51.6089,7977.0
2017-08-16 14:30:00,61.4,61.42,61.36,61.4,20779.0,51.5921,51.6089,51.5585,51.5921,20779.0
2017-08-16 14:35:00,61.39,61.4,61.34,61.36,22593.0,51.5837,51.5921,51.5417,51.5585,22593.0
2017-08-16 14:40:00,61.36,61.43,61.35,61.42,16259.0,51.5585,51.6173,51.5501,51.6089,16259.0
2017-08-16 14:45:00,61.42,61.48,61.38,61.48,24969.0,51.6089,51.6593,51.5753,51.6593,24969.0
2017-08-16 14:50:00,61.48,61.48,61.44,61.48,11794.0,51.6593,51.6593,51.6257,51.6593,11794.0
2017-08-16 14:55:00,61.48,61.5,61.44,61.45,11804.0,51.6593,51.6762,51.6257,51.6341,11804.0
2017-08-16 15:00:00,61.47,61.49,61.45,61.46,11396.0,51.6509,51.6678,51.6341,51.6425,11396.0
2017-08-16 15:05:00,61.46,61.46,61.41,61.43,13353.0,51.6425,51.6425,51.6005,51.6173,13353.0
2017-08-16 15:10:00,61.43,61.45,61.41,61.43,12222.0,51.6173,51.6341,51.6005,51.6173,12222.0
2017-08-16 15:15:00,61.43,61.45,61.4,61.42,33637.0,51.6173,51.6341,51.5921,51.6089,33637.0
2017-08-16 15:20:00,61.41,61.44,61.4,61.43,38194.0,51.6005,51.6257,51.5921,51.6173,38194.0
2017-08-16 15:25:00,61.43,61.44,61.41,61.42,14468.0,51.6173,51.6257,51.6005,51.6089,14468.0
2017-08-16 15:30:00,61.43,61.45,61.4,61.42,23993.0,51.6173,51.6341,51.5921,51.6089,23993.0
2017-08-16 15:35:00,61.42,61.44,61.37,61.39,38986.0,51.6089,51.6257,51.5669,51.5837,38986.0
2017-08-16 15:40:00,61.38,61.44,61.37,61.41,40710.0,51.5753,51.6257,51.5669,51.6005,40710.0
2017-08-16 15:45:00,61.41,61.43,61.38,61.38,41990.0,51.6005,51.6173,51.5753,51.5753,41990.0
2017-08-16 15:50:00,61.39,61.44,61.38,61.43,47250.0,51.5837,51.6257,51.5753,51.6173,47250.0
2017-08-16 15:55:00,61.42,61.56,61.41,61.55,215934.0,51.6089,51.7266,51.6005,51.7182,215934.0
2017-08-17 09:30:00,61.5,61.82,61.41,61.78,61378.0,51.6762,51.945,51.6005,51.9114,61378.0
2017-08-17 09:35:00,61.77,61.8,61.43,61.52,85185.0,51.903,51.9282,51.6173,51.693,85185.0
2017-08-17 09:40:00,61.52,61.67,61.52,61.58,13225.0,51.693,51.819,51.693,51.7434,13225.0
2017-08-17 09:45:00,61.62,61.66,61.55,61.62,12898.0,51.777,51.8106,51.7182,51.777,12898.0
2017-08-17 09:50:00,61.64,61.65,61.51,61.56,16717.0,51.7938,51.8022,51.6846,51.7266,16717.0
2017-08-17 09:55:00,61.56,61.56,61.43,61.45,25770.0,51.7266,51.7266,51.6173,51.6341,25770.0
2017-08-17 10:00:00,61.44,61.44,61.29,61.32,27505.0,51.6257,51.6257,51.4997,51.5249,27505.0
2017-08-17 10:05:00,61.35,61.38,61.2,61.21,27788.0,51.5501,51.5753,51.4241,51.4325,27788.0
2017-08-17 10:10:00,61.22,61.25,61.07,61.11,22398.0,51.4409,51.4661,51.3148,51.3485,22398.0
2017-08-17 10:15:00,61.12,61.12,61.0,61.02,18297.0,51.3569,51.3569,51.256,51.2728,18297.0
2017-08-17 10:20:00,61.02,61.02,60.84,60.87,74300.0,51.2728,51.2728,51.1216,51.1468,74300.0
2017-08-17 10:25:00,60.86,60.87,60.68,60.76,47743.0,51.1384,51.1468,50.9871,51.0544,47743.0
2017-08-17 10:30:00,60.77,60.95,60.76,60.95,44027.0,51.0628,51.214,51.0544,51.214,44027.0
2017-08-17 10:35:00,60.94,60.98,60.89,60.91,14665.0,51.2056,51.2392,51.1636,51.1804,14665.0
2017-08-17 10:40:00,60.9,60.9,60.74,60.76,23852.0,51.172,51.172,51.0376,51.0544,23852.0
2017-08-17 10:45:00,60.74,60.79,60.66,60.68,27094.0,51.0376,51.0796,50.9703,50.9871,27094.0
2017-08-17 10:50:00,60.67,60.75,60.62,60.65,43990.0,50.9787,51.046,50.9367,50.9619,43990.0
2017-08-17 10:55:00,60.64,60.81,60.59,60.77,33311.0,50.9535,51.0964,50.9115,51.0628,33311.0
2017-08-17 11:00:00,60.78,60.86,60.78,60.8,11104.0,51.0712,51.1384,51.0712,51.088,11104.0
2017-08-17 11:05:00,60.8,60.91,60.8,60.91,13117.0,51.088,51.1804,51.088,51.1804,13117.0
2017-08-17 11:10:00,60.9,60.9,60.84,60.87,14546.0,51.172,51.172,51.1216,51.1468,14546.0
2017-08-17 11:15:00,60.87,60.87,60.72,60.72,16018.0,51.1468,51.1468,51.0207,51.0207,16018.0
2017-08-17 11:20:00,60.72,60.78,60.72,60.77,6950.0,51.0207,51.0712,51.0207,51.0628,6950.0
2017-08-17 11:25:00,60.77,60.8,60.71,60.73,25114.0,51.0628,51.088,51.0123,51.0292,25114.0
2017-08-17 11:30:00,60.73,60.83,60.73,60.83,16165.0,51.0292,51.1132,51.0292,51.1132,16165.0
2017-08-17 11:35:00,60.83,60.99,60.83,60.92,24005.0,51.1132,51.2476,51.1132,51.1888,24005.0
2017-08-17 11:40:00,60.92,60.92,60.79,60.87,20357.0,51.1888,51.1888,51.0796,51.1468,20357.0
2017-08-17 11:45:00,60.87,60.89,60.79,60.82,13534.0,51.1468,51.1636,51.0796,51.1048,13534.0
2017-08-17 11:50:00,60.83,60.92,60.82,60.92,8093.0,51.1132,51.1888,51.1048,51.1888,8093.0
2017-08-17 11:55:00,60.92,60.93,60.86,60.87,17103.0,51.1888,51.1972,51.1384,51.1468,17103.0
2017-08-17 12:00:00,60.89,60.96,60.88,60.88,18935.0,51.1636,51.2224,51.1552,51.1552,18935.0
2017-08-17 12:05:00,60.88,60.9,60.79,60.79,19134.0,51.1552,51.172,51.0796,51.0796,19134.0
2017-08-17 12:10:00,60.78,60.81,60.74,60.77,11335.0,51.0712,51.0964,51.0376,51.0628,11335.0
2017-08-17 12:15:00,60.77,60.78,60.71,60.77,9084.0,51.0628,51.0712,51.0123,51.0628,9084.0
2017-08-17 12:20:00,60.77,60.83,60.76,60.8,12521.0,51.0628,51.1132,51.0544,51.088,12521.0
2017-08-17 12:25:00,60.79,60.82,60.74,60.8,20361.0,51.0796,51.1048,51.0376,51.088,20361.0
2017-08-17 12:30:00,60.79,60.81,60.71,60.73,9877.0,51.0796,51.0964,51.0123,51.0292,9877.0
2017-08-17 12:35:00,60.73,60.77,60.73,60.77,22693.0,51.0292,51.0628,51.0292,51.0628,22693.0
2017-08-17 12:40:00,60.78,60.8,60.74,60.78,13053.0,51.0712,51.088,51.0376,51.0712,13053.0
2017-08-17 12:45:00,60.77,60.79,60.75,60.79,4378.0,51.0628,51.0796,51.046,51.0796,4378.0
2017-08-17 12:50:00,60.77,60.77,60.67,60.67,14406.0,51.0628,51.0628,50.9787,50.9787,14406.0
2017-08-17 12:55:00,60.66,60.67,60.58,60.6,44208.0,50.9703,50.9787,50.9031,50.9199,44208.0
2017-08-17 13:00:00,60.59,60.6,60.3,60.34,81478.0,50.9115,50.9199,50.6678,50.7014,81478.0
2017-08-17 13:05:00,60.34,60.35,60.08,60.26,106319.0,50.7014,50.7099,50.483,50.6342,106319.0
2017-08-17 13:10:00,60.26,60.27,60.09,60.14,34575.0,50.6342,50.6426,50.4914,50.5334,34575.0
2017-08-17 13:15:00,60.13,60.25,60.13,60.22,18948.0,50.525,50.6258,50.525,50.6006,18948.0
2017-08-17 13:20:00,60.23,60.26,60.19,60.23,10742.0,50.609,50.6342,50.5754,50.609,10742.0
2017-08-17 13:25:00,60.23,60.27,60.2,60.23,11576.0,50.609,50.6426,50.5838,50.609,11576.0
2017-08-17 13:30:00,60.24,60.29,60.23,60.26,15757.0,50.6174,50.6594,50.609,50.6342,15757.0
2017-08-17 13:35:00,60.27,60.37,60.27,60.36,46558.0,50.6426,50.7267,50.6426,50.7183,46558.0
2017-08-17 13:40:00,60.34,60.39,60.34,60.37,13603.0,50.7014,50.7435,50.7014,50.7267,13603.0
2017-08-17 13:45:00,60.36,60.37,60.26,60.27,36182.0,50.7183,50.7267,50.6342,50.6426,36182.0
2017-08-17 13:50:00,60.26,60.32,60.25,60.32,31401.0,50.6342,50.6846,50.6258,50.6846,31401.0
2017-08-17 13:55:00,60.31,60.43,60.3,60.41,13695.0,50.6762,50.7771,50.6678,50.7603,13695.0
2017-08-17 14:00:00,60.42,60.42,60.3,60.31,10495.0,50.7687,50.7687,50.6678,50.6762,10495.0
2017-08-17 14:05:00,60.32,60.38,60.32,60.38,10826.0,50.6846,50.7351,50.6846,50.7351,10826.0
2017-08-17 14:10:00,60.37,60.4,60.35,60.4,14342.0,50.7267,50.7519,50.7099,50.7519,14342.0
2017-08-17 14:15:00,60.39,60.4,60.29,60.33,15949.0,50.7435,50.7519,50.6594,50.693,15949.0
2017-08-17 14:20:00,60.32,60.39,60.28,60.39,21317.0,50.6846,50.7435,50.651,50.7435,21317.0
2017-08-17 14:25:00,60.39,60.4,60.37,60.39,20782.0,50.7435,50.7519,50.7267,50.7435,20782.0
2017-08-17 14:30:00,60.39,60.41,60.32,60.34,13096.0,50.7435,50.7603,50.6846,50.7014,13096.0
2017-08-17 14:35:00,60.35,60.39,60.32,60.33,10163.0,50.7099,50.7435,50.6846,50.693,10163.0
2017-08-17 14:40:00,60.32,60.37,60.29,60.3,6273.0,50.6846,50.7267,50.6594,50.6678,6273.0
2017-08-17 14:45:00,60.28,60.38,60.28,60.34,13216.0,50.651,50.7351,50.651,50.7014,13216.0
2017-08-17 14:50:00,60.35,60.36,60.29,60.36,14555.0,50.7099,50.7183,50.6594,50.7183,14555.0
2017-08-17 14:55:00,60.35,60.39,60.33,60.39,7772.0,50.7099,50.7435,50.693,50.7435,7772.0
2017-08-17 15:00:00,60.38,60.38,60.27,60.29,21349.0,50.7351,50.7351,50.6426,50.6594,21349.0
2017-08-17 15:05:00,60.28,60.31,60.23,60.24,37674.0,50.651,50.6762,50.609,50.6174,37674.0
2017-08-17 15:10:00,60.25,60.26,60.16,60.17,69538.0,50.6258,50.6342,50.5502,50.5586,69538.0
2017-08-17 15:15:00,60.16,60.16,60.06,60.08,33767.0,50.5502,50.5502,50.4662,50.483,33767.0
2017-08-17 15:20:00,60.08,60.18,60.07,60.1,59142.0,50.483,50.567,50.4746,50.4998,59142.0
2017-08-17 15:25:00,60.1,60.14,60.03,60.06,51737.0,50.4998,50.5334,50.441,50.4662,51737.0
2017-08-17 15:30:00,60.06,60.17,60.04,60.17,34055.0,50.4662,50.5586,50.4494,50.5586,34055.0
2017-08-17 15:35:00,60.18,60.27,60.17,60.21,27412.0,50.567,50.6426,50.5586,50.5922,27412.0
2017-08-17 15:40:00,60.22,60.23,60.1,60.11,42202.0,50.6006,50.609,50.4998,50.5082,42202.0
2017-08-17 15:45:00,60.12,60.19,60.11,60.14,66088.0,50.5166,50.5754,50.5082,50.5334,66088.0
2017-08-17 15:50:00,60.14,60.15,60.09,60.13,80973.0,50.5334,50.5418,50.4914,50.525,80973.0
2017-08-17 15:55:00,60.13,60.17,60.08,60.11,189686.0,50.525,50.5586,50.483,50.5082,189686.0
2017-08-18 09:30:00,59.95,60.0,59.78,59.78,47613.0,50.3737,50.4158,50.2309,50.2309,47613.0
2017-08-18 09:35:00,59.78,59.86,59.59,59.62,39870.0,50.2309,50.2981,50.0713,50.0965,39870.0
2017-08-18 09:40:00,59.64,59.71,59.56,59.67,31792.0,50.1133,50.1721,50.046,50.1385,31792.0
2017-08-18 09:45:00,59.67,59.67,59.47,59.59,65922.0,50.1385,50.1385,49.9704,50.0713,65922.0
2017-08-18 09:50:00,59.61,59.65,59.41,59.5,63999.0,50.0881,50.1217,49.92,49.9956,63999.0
2017-08-18 09:55:00,59.46,59.58,59.45,59.45,31602.0,49.962,50.0628,49.9536,49.9536,31602.0
2017-08-18 10:00:00,59.46,59.47,59.16,59.18,143995.0,49.962,49.9704,49.7099,49.7267,143995.0
2017-08-18 10:05:00,59.16,59.44,59.16,59.42,86904.0,49.7099,49.9452,49.7099,49.9284,86904.0
2017-08-18 10:10:00,59.42,59.5,59.39,59.5,30741.0,49.9284,49.9956,49.9032,49.9956,30741.0
2017-08-18 10:15:00,59.48,59.71,59.46,59.62,38555.0,49.9788,50.1721,49.962,50.0965,38555.0
2017-08-18 10:20:00,59.61,59.8,59.59,59.69,54151.0,50.0881,50.2477,50.0713,50.1553,54151.0
2017-08-18 10:25:00,59.68,59.72,59.59,59.66,24461.0,50.1469,50.1805,50.0713,50.1301,24461.0
2017-08-18 10:30:00,59.65,59.7,59.57,59.59,54420.0,50.1217,50.1637,50.0544,50.0713,54420.0
2017-08-18 10:35:00,59.6,59.62,59.57,59.6,56510.0,50.0797,50.0965,50.0544,50.0797,56510.0
2017-08-18 10:40:00,59.61,59.7,59.61,59.63,32974.0,50.0881,50.1637,50.0881,50.1049,32974.0
2017-08-18 10:45:00,59.62,59.65,59.59,59.62,27245.0,50.0965,50.1217,50.0713,50.0965,27245.0
2017-08-18 10:50:00,59.62,59.82,59.61,59.78,24478.0,50.0965,50.2645,50.0881,50.2309,24478.0
2017-08-18 10:55:00,59.79,59.9,59.79,59.89,17352.0,50.2393,50.3317,50.2393,50.3233,17352.0
2017-08-18 11:00:00,59.89,59.89,59.76,59.8,20973.0,50.3233,50.3233,50.2141,50.2477,20973.0
2017-08-18 11:05:00,59.78,59.8,59.74,59.78,18834.0,50.2309,50.2477,50.1973,50.2309,18834.0
2017-08-18 11:10:00,59.78,59.84,59.77,59.82,22795.0,50.2309,50.2813,50.2225,50.2645,22795.0
2017-08-18 11:15:00,59.82,59.97,59.82,59.97,20220.0,50.2645,50.3906,50.2645,50.3906,20220.0
2017-08-18 11:20:00,59.98,59.98,59.89,59.91,30009.0,50.399,50.399,50.3233,50.3401,30009.0
2017-08-18 11:25:00,59.91,59.98,59.9,59.97,18370.0,50.3401,50.399,50.3317,50.3906,18370.0
2017-08-18 11:30:00,59.98,60.04,59.96,60.03,67529.0,50.399,50.4494,50.3821,50.441,67529.0
2017-08-18 11:35:00,60.02,60.13,59.96,60.12,73421.0,50.4326,50.525,50.3821,50.5166,73421.0
2017-08-18 11:40:00,60.11,60.15,60.04,60.1,44009.0,50.5082,50.5418,50.4494,50.4998,44009.0
2017-08-18 11:45:00,60.09,60.19,60.06,60.19,32292.0,50.4914,50.5754,50.4662,50.5754,32292.0
2017-08-18 11:50:00,60.19,60.41,60.19,60.32,29852.0,50.5754,50.7603,50.5754,50.6846,29852.0
2017-08-18 11:55:00,60.31,60.39,60.26,60.28,65315.0,50.6762,50.7435,50.6342,50.651,65315.0
2017-08-18 12:00:00,60.28,60.33,60.14,60.14,21971.0,50.651,50.693,50.5334,50.5334,21971.0
2017-08-18 12:05:00,60.15,60.21,60.15,60.2,28672.0,50.5418,50.5922,50.5418,50.5838,28672.0
2017-08-18 12:10:00,60.2,60.28,60.2,60.23,33755.0,50.5838,50.651,50.5838,50.609,33755.0
2017-08-18 12:15:00,60.24,60.28,60.21,60.23,18084.0,50.6174,50.651,50.5922,50.609,18084.0
2017-08-18 12:20:00,60.23,60.23,60.14,60.14,15939.0,50.609,50.609,50.5334,50.5334,15939.0
2017-08-18 12:25:00,60.16,60.28,60.16,60.27,11882.0,50.5502,50.651,50.5502,50.6426,11882.0
2017-08-18 12:30:00,60.27,60.28,60.22,60.24,11815.0,50.6426,50.651,50.6006,50.6174,11815.0
2017-08-18 12:35:00,60.24,60.25,60.17,60.23,16266.0,50.6174,50.6258,50.5586,50.609,16266.0
2017-08-18 12:40:00,60.26,60.34,60.24,60.26,41362.0,50.6342,50.7014,50.6174,50.6342,41362.0
2017-08-18 12:45:00,60.27,60.27,60.17,60.24,23642.0,50.6426,50.6426,50.5586,50.6174,23642.0
2017-08-18 12:50:00,60.24,60.25,60.18,60.21,17641.0,50.6174,50.6258,50.567,50.5922,17641.0
2017-08-18 12:55:00,60.2,60.21,60.11,60.12,11003.0,50.5838,50.5922,50.5082,50.5166,11003.0
2017-08-18 13:00:00,60.13,60.18,60.04,60.05,23084.0,50.525,50.567,50.4494,50.4578,23084.0
2017-08-18 13:05:00,60.12,60.18,60.11,60.13,16365.0,50.5166,50.567,50.5082,50.525,16365.0
2017-08-18 13:10:00,60.13,60.21,60.13,60.17,13470.0,50.525,50.5922,50.525,50.5586,13470.0
2017-08-18 13:15:00,60.17,60.2,60.14,60.15,17302.0,50.5586,50.5838,50.5334,50.5418,17302.0
2017-08-18 13:20:00,60.16,60.19,60.13,60.18,15507.0,50.5502,50.5754,50.525,50.567,15507.0
2017-08-18 13:25:00,60.18,60.22,60.16,60.19,21697.0,50.567,50.6006,50.5502,50.5754,21697.0
2017-08-18 13:30:00,60.19,60.23,60.16,60.18,12671.0,50.5754,50.609,50.5502,50.567,12671.0
2017-08-18 13:35:00,60.18,60.2,60.14,60.17,10137.0,50.567,50.5838,50.5334,50.5586,10137.0
2017-08-18 13:40:00,60.16,60.17,60.11,60.15,10934.0,50.5502,50.5586,50.5082,50.5418,10934.0
2017-08-18 13:45:00,60.14,60.18,60.13,60.17,7425.0,50.5334,50.567,50.525,50.5586,7425.0
2017-08-18 13:50:00,60.18,60.2,60.14,60.17,29426.0,50.567,50.5838,50.5334,50.5586,29426.0
2017-08-18 13:55:00,60.17,60.2,60.11,60.11,8383.0,50.5586,50.5838,50.5082,50.5082,8383.0
2017-08-18 14:00:00,60.1,60.13,60.09,60.13,5485.0,50.4998,50.525,50.4914,50.525,5485.0
2017-08-18 14:05:00,60.12,60.17,60.12,60.17,22286.0,50.5166,50.5586,50.5166,50.5586,22286.0
2017-08-18 14:10:00,60.17,60.21,60.15,60.19,10238.0,50.5586,50.5922,50.5418,50.5754,10238.0
2017-08-18 14:15:00,60.2,60.22,60.17,60.18,18275.0,50.5838,50.6006,50.5586,50.567,18275.0
2017-08-18 14:20:00,60.19,60.21,60.18,60.19,18807.0,50.5754,50.5922,50.567,50.5754,18807.0
2017-08-18 14:25:00,60.2,60.24,60.19,60.2,12879.0,50.5838,50.6174,50.5754,50.5838,12879.0
2017-08-18 14:30:00,60.19,60.21,60.18,60.19,17316.0,50.5754,50.5922,50.567,50.5754,17316.0
2017-08-18 14:35:00,60.19,60.21,60.16,60.17,11360.0,50.5754,50.5922,50.5502,50.5586,11360.0
2017-08-18 14:40:00,60.17,60.18,60.15,60.17,14515.0,50.5586,50.567,50.5418,50.5586,14515.0
2017-08-18 14:45:00,60.16,60.17,60.11,60.15,20736.0,50.5502,50.5586,50.5082,50.5418,20736.0
2017-08-18 14:50:00,60.14,60.17,60.12,60.12,10747.0,50.5334,50.5586,50.5166,50.5166,10747.0
2017-08-18 14:55:00,60.13,60.15,60.1,60.12,23601.0,50.525,50.5418,50.4998,50.5166,23601.0
2017-08-18 15:00:00,60.11,60.16,60.1,60.13,11806.0,50.5082,50.5502,50.4998,50.525,11806.0
2017-08-18 15:05:00,60.12,60.17,60.11,60.15,13119.0,50.5166,50.5586,50.5082,50.5418,13119.0
2017-08-18 15:10:00,60.15,60.15,60.08,60.11,7682.0,50.5418,50.5418,50.483,50.5082,7682.0
2017-08-18 15:15:00,60.11,60.16,60.06,60.08,22995.0,50.5082,50.5502,50.4662,50.483,22995.0
2017-08-18 15:20:00,60.09,60.13,60.07,60.13,14584.0,50.4914,50.525,50.4746,50.525,14584.0
2017-08-18 15:25:00,60.12,60.13,60.09,60.11,17577.0,50.5166,50.525,50.4914,50.5082,17577.0
2017-08-18 15:30:00,60.11,60.13,60.08,60.12,34375.0,50.5082,50.525,50.483,50.5166,34375.0
2017-08-18 15:35:00,60.11,60.16,60.09,60.13,29661.0,50.5082,50.5502,50.4914,50.525,29661.0
2017-08-18 15:40:00,60.13,60.14,60.07,60.07,43302.0,50.525,50.5334,50.4746,50.4746,43302.0
2017-08-18 15:45:00,60.07,60.15,60.06,60.06,37983.0,50.4746,50.5418,50.4662,50.4662,37983.0
2017-08-18 15:50:00,60.06,60.08,60.0,60.03,65641.0,50.4662,50.483,50.4158,50.441,65641.0
2017-08-18 15:55:00,60.03,60.03,59.97,60.01,145190.0,50.441,50.441,50.3906,50.4242,145190.0
2017-08-21 09:30:00,60.24,60.27,59.97,60.06,25107.0,50.6174,50.6426,50.3906,50.4662,25107.0
2017-08-21 09:35:00,60.06,60.15,59.93,60.13,43835.0,50.4662,50.5418,50.3569,50.525,43835.0
2017-08-21 09:40:00,60.15,60.2,60.04,60.08,93100.0,50.5418,50.5838,50.4494,50.483,93100.0
2017-08-21 09:45:00,60.09,60.22,60.07,60.18,66754.0,50.4914,50.6006,50.4746,50.567,66754.0
2017-08-21 09:50:00,60.17,60.19,60.1,60.15,76063.0,50.5586,50.5754,50.4998,50.5418,76063.0
2017-08-21 09:55:00,60.15,60.15,59.89,60.02,29824.0,50.5418,50.5418,50.3233,50.4326,29824.0
2017-08-21 10:00:00,60.02,60.04,59.89,59.93,23717.0,50.4326,50.4494,50.3233,50.3569,23717.0
2017-08-21 10:05:00,59.92,59.92,59.81,59.9,18104.0,50.3485,50.3485,50.2561,50.3317,18104.0
2017-08-21 10:10:00,59.9,59.98,59.87,59.88,23741.0,50.3317,50.399,50.3065,50.3149,23741.0
2017-08-21 10:15:00,59.89,60.14,59.88,60.09,25979.0,50.3233,50.5334,50.3149,50.4914,25979.0
2017-08-21 10:20:00,60.09,60.09,60.0,60.05,18486.0,50.4914,50.4914,50.4158,50.4578,18486.0
2017-08-21 10:25:00,60.05,60.15,60.04,60.09,15015.0,50.4578,50.5418,50.4494,50.4914,15015.0
2017-08-21 10:30:00,60.1,60.18,60.09,60.18,9157.0,50.4998,50.567,50.4914,50.567,9157.0
2017-08-21 10:35:00,60.17,60.19,60.11,60.17,18955.0,50.5586,50.5754,50.5082,50.5586,18955.0
2017-08-21 10:40:00,60.16,60.2,60.11,60.15,13514.0,50.5502,50.5838,50.5082,50.5418,13514.0
2017-08-21 10:45:00,60.16,60.22,60.05,60.05,22819.0,50.5502,50.6006,50.4578,50.4578,22819.0
2017-08-21 10:50:00,60.06,60.13,60.05,60.1,11682.0,50.4662,50.525,50.4578,50.4998,11682.0
2017-08-21 10:55:00,60.1,60.15,60.08,60.12,18537.0,50.4998,50.5418,50.483,50.5166,18537.0
2017-08-21 11:00:00,60.14,60.15,60.09,60.15,8621.0,50.5334,50.5418,50.4914,50.5418,8621.0
2017-08-21 11:05:00,60.15,60.19,60.11,60.16,8002.0,50.5418,50.5754,50.5082,50.5502,8002.0
2017-08-21 11:10:00,60.16,60.29,60.14,60.29,21811.0,50.5502,50.6594,50.5334,50.6594,21811.0
2017-08-21 11:15:00,60.28,60.35,60.27,60.32,19695.0,50.651,50.7099,50.6426,50.6846,19695.0
2017-08-21 11:20:00,60.33,60.41,60.32,60.37,19638.0,50.693,50.7603,50.6846,50.7267,19638.0
2017-08-21 11:25:00,60.37,60.39,60.34,60.37,11983.0,50.7267,50.7435,50.7014,50.7267,11983.0
2017-08-21 11:30:00,60.38,60.42,60.36,60.4,17452.0,50.7351,50.7687,50.7183,50.7519,17452.0
2017-08-21 11:35:00,60.42,60.45,60.38,60.44,12692.0,50.7687,50.7939,50.7351,50.7855,12692.0
2017-08-21 11:40:00,60.45,60.52,60.44,60.44,21494.0,50.7939,50.8527,50.7855,50.7855,21494.0
2017-08-21 11:45:00,60.45,60.49,60.43,60.46,19198.0,50.7939,50.8275,50.7771,50.8023,19198.0
2017-08-21 11:50:00,60.47,60.49,60.44,60.49,6654.0,50.8107,50.8275,50.7855,50.8275,6654.0
2017-08-21 11:55:00,60.49,60.5,60.39,60.39,18024.0,50.8275,50.8359,50.7435,50.7435,18024.0
2017-08-21 12:00:00,60.4,60.46,60.39,60.42,9100.0,50.7519,50.8023,50.7435,50.7687,9100.0
2017-08-21 12:05:00,60.42,60.5,60.41,60.42,16041.0,50.7687,50.8359,50.7603,50.7687,16041.0
2017-08-21 12:10:00,60.43,60.43,60.37,60.4,19818.0,50.7771,50.7771,50.7267,50.7519,19818.0
2017-08-21 12:15:00,60.41,60.43,60.36,60.36,8156.0,50.7603,50.7771,50.7183,50.7183,8156.0
2017-08-21 12:20:00,60.35,60.48,60.35,60.44,16049.0,50.7099,50.8191,50.7099,50.7855,16049.0
2017-08-21 12:25:00,60.44,60.49,60.44,60.47,10255.0,50.7855,50.8275,50.7855,50.8107,10255.0
2017-08-21 12:30:00,60.47,60.48,60.44,60.46,6289.0,50.8107,50.8191,50.7855,50.8023,6289.0
2017-08-21 12:35:00,60.45,60.49,60.44,60.45,29760.0,50.7939,50.8275,50.7855,50.7939,29760.0
2017-08-21 12:40:00,60.45,60.47,60.4,60.42,19493.0,50.7939,50.8107,50.7519,50.7687,19493.0
2017-08-21 12:45:00,60.43,60.43,60.36,60.38,12130.0,50.7771,50.7771,50.7183,50.7351,12130.0
2017-08-21 12:50:00,60.38,60.4,60.34,60.39,11615.0,50.7351,50.7519,50.7014,50.7435,11615.0
2017-08-21 12:55:00,60.39,60.4,60.33,60.33,13990.0,50.7435,50.7519,50.693,50.693,13990.0
2017-08-21 13:00:00,60.33,60.33,60.25,60.27,29859.0,50.693,50.693,50.6258,50.6426,29859.0
2017-08-21 13:05:00,60.26,60.27,60.16,60.16,44529.0,50.6342,50.6426,50.5502,50.5502,44529.0
2017-08-21 13:10:00,60.17,60.21,60.16,60.18,20183.0,50.5586,50.5922,50.5502,50.567,20183.0
2017-08-21 13:15:00,60.18,60.18,60.08,60.14,38757.0,50.567,50.567,50.483,50.5334,38757.0
2017-08-21 13:20:00,60.15,60.19,60.08,60.15,24557.0,50.5418,50.5754,50.483,50.5418,24557.0
2017-08-21 13:25:00,60.15,60.18,60.01,60.02,36011.0,50.5418,50.567,50.4242,50.4326,36011.0
2017-08-21 13:30:00,60.02,60.1,60.02,60.1,5671.0,50.4326,50.4998,50.4326,50.4998,5671.0
2017-08-21 13:35:00,60.1,60.11,59.97,59.98,42343.0,50.4998,50.5082,50.3906,50.399,42343.0
2017-08-21 13:40:00,59.98,60.0,59.9,59.92,30602.0,50.399,50.4158,50.3317,50.3485,30602.0
2017-08-21 13:45:00,59.93,60.04,59.91,60.04,96733.0,50.3569,50.4494,50.3401,50.4494,96733.0
2017-08-21 13:50:00,60.04,60.07,60.01,60.04,9129.0,50.4494,50.4746,50.4242,50.4494,9129.0
2017-08-21 13:55:00,60.03,60.03,59.97,59.99,16462.0,50.441,50.441,50.3906,50.4074,16462.0
2017-08-21 14:00:00,60.0,60.01,59.95,60.0,18487.0,50.4158,50.4242,50.3737,50.4158,18487.0
2017-08-21 14:05:00,60.01,60.07,60.0,60.06,7364.0,50.4242,50.4746,50.4158,50.4662,7364.0
2017-08-21 14:10:00,60.07,60.1,60.06,60.09,3579.0,50.4746,50.4998,50.4662,50.4914,3579.0
2017-08-21 14:15:00,60.08,60.09,60.06,60.08,6049.0,50.483,50.4914,50.4662,50.483,6049.0
2017-08-21 14:20:00,60.07,60.11,60.05,60.11,14470.0,50.4746,50.5082,50.4578,50.5082,14470.0
2017-08-21 14:25:00,60.13,60.15,60.11,60.14,6449.0,50.525,50.5418,50.5082,50.5334,6449.0
2017-08-21 14:30:00,60.15,60.17,60.12,60.17,30499.0,50.5418,50.5586,50.5166,50.5586,30499.0
2017-08-21 14:35:00,60.16,60.23,60.16,60.19,13622.0,50.5502,50.609,50.5502,50.5754,13622.0
2017-08-21 14:40:00,60.19,60.2,60.15,60.16,18181.0,50.5754,50.5838,50.5418,50.5502,18181.0
2017-08-21 14:45:00,60.15,60.2,60.14,60.18,17736.0,50.5418,50.5838,50.5334,50.567,17736.0
2017-08-21 14:50:00,60.18,60.25,60.18,60.24,9449.0,50.567,50.6258,50.567,50.6174,9449.0
2017-08-21 14:55:00,60.24,60.25,60.23,60.23,4636.0,50.6174,50.6258,50.609,50.609,4636.0
2017-08-21 15:00:00,60.23,60.24,60.17,60.21,12613.0,50.609,50.6174,50.5586,50.5922,12613.0
2017-08-21 15:05:00,60.22,60.25,60.21,60.25,7552.0,50.6006,50.6258,50.5922,50.6258,7552.0
2017-08-21 15:10:00,60.25,60.25,60.17,60.18,8453.0,50.6258,50.6258,50.5586,50.567,8453.0
2017-08-21 15:15:00,60.18,60.2,60.17,60.2,5878.0,50.567,50.5838,50.5586,50.5838,5878.0
2017-08-21 15:20:00,60.2,60.24,60.19,60.23,13500.0,50.5838,50.6174,50.5754,50.609,13500.0
2017-08-21 15:25:00,60.23,60.29,60.21,60.28,19943.0,50.609,50.6594,50.5922,50.651,19943.0
2017-08-21 15:30:00,60.29,60.31,60.26,60.26,16496.0,50.6594,50.6762,50.6342,50.6342,16496.0
2017-08-21 15:35:00,60.26,60.27,60.18,60.18,30124.0,50.6342,50.6426,50.567,50.567,30124.0
2017-08-21 15:40:00,60.18,60.21,60.15,60.19,34924.0,50.567,50.5922,50.5418,50.5754,34924.0
2017-08-21 15:45:00,60.2,60.25,60.19,60.21,29993.0,50.5838,50.6258,50.5754,50.5922,29993.0
2017-08-21 15:50:00,60.22,60.29,60.21,60.29,36996.0,50.6006,50.6594,50.5922,50.6594,36996.0
2017-08-21 15:55:00,60.28,60.3,60.21,60.23,104392.0,50.651,50.6678,50.5922,50.609,104392.0
2017-08-22 09:30:00,60.41,60.73,60.39,60.73,46069.0,50.7603,51.0292,50.7435,51.0292,46069.0
2017-08-22 09:35:00,60.67,60.83,60.61,60.83,22659.0,50.9787,51.1132,50.9283,51.1132,22659.0
2017-08-22 09:40:00,60.83,60.84,60.75,60.82,11888.0,51.1132,51.1216,51.046,51.1048,11888.0
2017-08-22 09:45:00,60.82,60.95,60.81,60.91,33336.0,51.1048,51.214,51.0964,51.1804,33336.0
2017-08-22 09:50:00,60.92,60.96,60.86,60.93,38155.0,51.1888,51.2224,51.1384,51.1972,38155.0
2017-08-22 09:55:00,60.92,60.95,60.83,60.86,22186.0,51.1888,51.214,51.1132,51.1384,22186.0
2017-08-22 10:00:00,60.84,60.84,60.65,60.65,36432.0,51.1216,51.1216,50.9619,50.9619,36432.0
2017-08-22 10:05:00,60.68,60.79,60.68,60.78,46211.0,50.9871,51.0796,50.9871,51.0712,46211.0
2017-08-22 10:10:00,60.79,60.88,60.77,60.84,58883.0,51.0796,51.1552,51.0628,51.1216,58883.0
2017-08-22 10:15:00,60.84,60.88,60.77,60.86,34409.0,51.1216,51.1552,51.0628,51.1384,34409.0
2017-08-22 10:20:00,60.86,60.89,60.83,60.89,19848.0,51.1384,51.1636,51.1132,51.1636,19848.0
2017-08-22 10:25:00,60.89,60.94,60.87,60.93,21463.0,51.1636,51.2056,51.1468,51.1972,21463.0
2017-08-22 10:30:00,60.94,60.98,60.91,60.96,69869.0,51.2056,51.2392,51.1804,51.2224,69869.0
2017-08-22 10:35:00,60.96,61.02,60.95,61.01,27666.0,51.2224,51.2728,51.214,51.2644,27666.0
2017-08-22 10:40:00,61.01,61.13,61.01,61.09,43614.0,51.2644,51.3653,51.2644,51.3316,43614.0
2017-08-22 10:45:00,61.09,61.18,61.08,61.14,25766.0,51.3316,51.4073,51.3232,51.3737,25766.0
2017-08-22 10:50:00,61.13,61.14,61.09,61.1,17685.0,51.3653,51.3737,51.3316,51.34,17685.0
2017-08-22 10:55:00,61.09,61.09,61.02,61.04,34225.0,51.3316,51.3316,51.2728,51.2896,34225.0
2017-08-22 11:00:00,61.04,61.07,60.99,61.07,13887.0,51.2896,51.3148,51.2476,51.3148,13887.0
2017-08-22 11:05:00,61.08,61.1,61.05,61.05,20084.0,51.3232,51.34,51.298,51.298,20084.0
2017-08-22 11:10:00,61.05,61.06,61.0,61.05,22934.0,51.298,51.3064,51.256,51.298,22934.0
2017-08-22 11:15:00,61.05,61.05,61.0,61.01,15447.0,51.298,51.298,51.256,51.2644,15447.0
2017-08-22 11:20:00,61.0,61.01,60.9,60.95,20575.0,51.256,51.2644,51.172,51.214,20575.0
2017-08-22 11:25:00,60.96,61.0,60.95,61.0,26705.0,51.2224,51.256,51.214,51.256,26705.0
2017-08-22 11:30:00,61.01,61.02,60.98,61.0,16118.0,51.2644,51.2728,51.2392,51.256,16118.0
2017-08-22 11:35:00,61.0,61.02,60.98,61.0,12625.0,51.256,51.2728,51.2392,51.256,12625.0
2017-08-22 11:40:00,61.01,61.07,61.01,61.05,14634.0,51.2644,51.3148,51.2644,51.298,14634.0
2017-08-22 11:45:00,61.05,61.06,61.03,61.04,9178.0,51.298,51.3064,51.2812,51.2896,9178.0
2017-08-22 11:50:00,61.05,61.06,61.0,61.01,9157.0,51.298,51.3064,51.256,51.2644,9157.0
2017-08-22 11:55:00,61.01,61.03,61.0,61.02,9995.0,51.2644,51.2812,51.256,51.2728,9995.0
2017-08-22 12:00:00,61.02,61.06,61.0,61.06,12116.0,51.2728,51.3064,51.256,51.3064,12116.0
2017-08-22 12:05:00,61.06,61.11,61.04,61.05,21180.0,51.3064,51.3485,51.2896,51.298,21180.0
2017-08-22 12:10:00,61.06,61.09,61.04,61.07,15377.0,51.3064,51.3316,51.2896,51.3148,15377.0
2017-08-22 12:15:00,61.07,61.07,61.02,61.03,7688.0,51.3148,51.3148,51.2728,51.2812,7688.0
2017-08-22 12:20:00,61.02,61.04,61.0,61.01,7950.0,51.2728,51.2896,51.256,51.2644,7950.0
2017-08-22 12:25:00,61.01,61.01,60.98,61.01,7210.0,51.2644,51.2644,51.2392,51.2644,7210.0
2017-08-22 12:30:00,60.99,61.03,60.98,60.99,6828.0,51.2476,51.2812,51.2392,51.2476,6828.0
2017-08-22 12:35:00,60.99,60.99,60.9,60.9,7780.0,51.2476,51.2476,51.172,51.172,7780.0
2017-08-22 12:40:00,60.9,60.94,60.9,60.94,9100.0,51.172,51.2056,51.172,51.2056,9100.0
2017-08-22 12:45:00,60.93,60.94,60.91,60.91,15997.0,51.1972,51.2056,51.1804,51.1804,15997.0
2017-08-22 12:50:00,60.91,60.96,60.89,60.96,12578.0,51.1804,51.2224,51.1636,51.2224,12578.0
2017-08-22 12:55:00,60.95,60.99,60.95,60.97,9501.0,51.214,51.2476,51.214,51.2308,9501.0
2017-08-22 13:00:00,60.98,61.0,60.97,60.99,11613.0,51.2392,51.256,51.2308,51.2476,11613.0
2017-08-22 13:05:00,60.99,61.01,60.98,60.99,19458.0,51.2476,51.2644,51.2392,51.2476,19458.0
2017-08-22 13:10:00,60.98,60.99,60.96,60.96,5506.0,51.2392,51.2476,51.2224,51.2224,5506.0
2017-08-22 13:15:00,60.97,60.97,60.93,60.93,7065.0,51.2308,51.2308,51.1972,51.1972,7065.0
2017-08-22 13:20:00,60.93,60.95,60.91,60.94,39482.0,51.1972,51.214,51.1804,51.2056,39482.0
2017-08-22 13:25:00,60.94,60.94,60.88,60.89,26410.0,51.2056,51.2056,51.1552,51.1636,26410.0
2017-08-22 13:30:00,60.89,60.93,60.89,60.91,4798.0,51.1636,51.1972,51.1636,51.1804,4798.0
2017-08-22 13:35:00,60.9,60.93,60.9,60.93,5104.0,51.172,51.1972,51.172,51.1972,5104.0
2017-08-22 13:40:00,60.92,60.93,60.85,60.85,11189.0,51.1888,51.1972,51.13,51.13,11189.0
2017-08-22 13:45:00,60.85,60.85,60.77,60.77,15326.0,51.13,51.13,51.0628,51.0628,15326.0
2017-08-22 13:50:00,60.78,60.79,60.75,60.76,14049.0,51.0712,51.0796,51.046,51.0544,14049.0
2017-08-22 13:55:00,60.76,60.76,60.71,60.72,15300.0,51.0544,51.0544,51.0123,51.0207,15300.0
2017-08-22 14:00:00,60.72,60.75,60.7,60.73,17646.0,51.0207,51.046,51.0039,51.0292,17646.0
2017-08-22 14:05:00,60.73,60.79,60.72,60.78,27493.0,51.0292,51.0796,51.0207,51.0712,27493.0
2017-08-22 14:10:00,60.79,60.8,60.77,60.78,8324.0,51.0796,51.088,51.0628,51.0712,8324.0
2017-08-22 14:15:00,60.78,60.86,60.77,60.86,10630.0,51.0712,51.1384,51.0628,51.1384,10630.0
2017-08-22 14:20:00,60.87,60.88,60.85,60.88,7834.0,51.1468,51.1552,51.13,51.1552,7834.0
2017-08-22 14:25:00,60.88,60.89,60.85,60.85,9018.0,51.1552,51.1636,51.13,51.13,9018.0
2017-08-22 14:30:00,60.86,60.86,60.83,60.86,11821.0,51.1384,51.1384,51.1132,51.1384,11821.0
2017-08-22 14:35:00,60.85,60.86,60.82,60.82,8441.0,51.13,51.1384,51.1048,51.1048,8441.0
2017-08-22 14:40:00,60.82,60.84,60.82,60.84,9112.0,51.1048,51.1216,51.1048,51.1216,9112.0
2017-08-22 14:45:00,60.84,60.85,60.81,60.83,5816.0,51.1216,51.13,51.0964,51.1132,5816.0
2017-08-22 14:50:00,60.83,60.83,60.77,60.8,8376.0,51.1132,51.1132,51.0628,51.088,8376.0
2017-08-22 14:55:00,60.8,60.8,60.78,60.79,7956.0,51.088,51.088,51.0712,51.0796,7956.0
2017-08-22 15:00:00,60.8,60.85,60.79,60.85,11068.0,51.088,51.13,51.0796,51.13,11068.0
2017-08-22 15:05:00,60.85,60.85,60.81,60.84,12663.0,51.13,51.13,51.0964,51.1216,12663.0
2017-08-22 15:10:00,60.85,60.86,60.84,60.84,12185.0,51.13,51.1384,51.1216,51.1216,12185.0
2017-08-22 15:15:00,60.85,60.85,60.82,60.82,5726.0,51.13,51.13,51.1048,51.1048,5726.0
2017-08-22 15:20:00,60.83,60.84,60.76,60.77,23705.0,51.1132,51.1216,51.0544,51.0628,23705.0
2017-08-22 15:25:00,60.78,60.8,60.77,60.78,12638.0,51.0712,51.088,51.0628,51.0712,12638.0
2017-08-22 15:30:00,60.78,60.79,60.73,60.73,23717.0,51.0712,51.0796,51.0292,51.0292,23717.0
2017-08-22 15:35:00,60.74,60.76,60.73,60.75,27169.0,51.0376,51.0544,51.0292,51.046,27169.0
2017-08-22 15:40:00,60.75,60.75,60.71,60.71,21209.0,51.046,51.046,51.0123,51.0123,21209.0
2017-08-22 15:45:00,60.71,60.72,60.57,60.58,88258.0,51.0123,51.0207,50.8947,50.9031,88258.0
2017-08-22 15:50:00,60.59,60.66,60.58,60.65,97755.0,50.9115,50.9703,50.9031,50.9619,97755.0
2017-08-22 15:55:00,60.64,60.64,60.56,60.58,125347.0,50.9535,50.9535,50.8863,50.9031,125347.0
2017-08-23 09:30:00,59.84,60.15,59.55,60.09,79225.0,50.2813,50.5418,50.0376,50.4914,79225.0
2017-08-23 09:35:00,60.08,60.25,60.04,60.24,21384.0,50.483,50.6258,50.4494,50.6174,21384.0
2017-08-23 09:40:00,60.17,60.23,59.98,60.04,20864.0,50.5586,50.609,50.399,50.4494,20864.0
2017-08-23 09:45:00,60.1,60.21,60.06,60.2,9157.0,50.4998,50.5922,50.4662,50.5838,9157.0
2017-08-23 09:50:00,60.22,60.34,60.17,60.28,20364.0,50.6006,50.7014,50.5586,50.651,20364.0
2017-08-23 09:55:00,60.3,60.3,60.14,60.25,22723.0,50.6678,50.6678,50.5334,50.6258,22723.0
2017-08-23 10:00:00,60.25,60.25,60.16,60.19,22018.0,50.6258,50.6258,50.5502,50.5754,22018.0
2017-08-23 10:05:00,60.22,60.22,60.03,60.05,42802.0,50.6006,50.6006,50.441,50.4578,42802.0
2017-08-23 10:10:00,60.07,60.2,60.07,60.18,11978.0,50.4746,50.5838,50.4746,50.567,11978.0
2017-08-23 10:15:00,60.17,60.2,60.08,60.08,14909.0,50.5586,50.5838,50.483,50.483,14909.0
2017-08-23 10:20:00,60.1,60.13,59.97,60.01,30986.0,50.4998,50.525,50.3906,50.4242,30986.0
2017-08-23 10:25:00,60.03,60.06,59.99,60.01,10802.0,50.441,50.4662,50.4074,50.4242,10802.0
2017-08-23 10:30:00,60.0,60.01,59.97,60.0,28006.0,50.4158,50.4242,50.3906,50.4158,28006.0
2017-08-23 10:35:00,59.99,60.05,59.99,60.03,20743.0,50.4074,50.4578,50.4074,50.441,20743.0
2017-08-23 10:40:00,60.04,60.1,59.98,60.04,13507.0,50.4494,50.4998,50.399,50.4494,13507.0
2017-08-23 10:45:00,60.05,60.17,60.05,60.08,14574.0,50.4578,50.5586,50.4578,50.483,14574.0
2017-08-23 10:50:00,60.08,60.08,60.02,60.07,5500.0,50.483,50.483,50.4326,50.4746,5500.0
2017-08-23 10:55:00,60.08,60.09,59.92,59.97,19403.0,50.483,50.4914,50.3485,50.3906,19403.0
2017-08-23 11:00:00,59.97,59.97,59.87,59.96,20655.0,50.3906,50.3906,50.3065,50.3821,20655.0
2017-08-23 11:05:00,59.94,59.98,59.92,59.95,12116.0,50.3653,50.399,50.3485,50.3737,12116.0
2017-08-23 11:10:00,59.95,59.96,59.9,59.92,26696.0,50.3737,50.3821,50.3317,50.3485,26696.0
2017-08-23 11:15:00,59.91,59.95,59.88,59.92,11533.0,50.3401,50.3737,50.3149,50.3485,11533.0
2017-08-23 11:20:00,59.92,59.94,59.9,59.92,28409.0,50.3485,50.3653,50.3317,50.3485,28409.0
2017-08-23 11:25:00,59.92,59.94,59.85,59.88,54264.0,50.3485,50.3653,50.2897,50.3149,54264.0
2017-08-23 11:30:00,59.89,59.9,59.85,59.85,21284.0,50.3233,50.3317,50.2897,50.2897,21284.0
2017-08-23 11:35:00,59.87,59.92,59.87,59.9,24599.0,50.3065,50.3485,50.3065,50.3317,24599.0
2017-08-23 11:40:00,59.9,59.93,59.88,59.91,33072.0,50.3317,50.3569,50.3149,50.3401,33072.0
2017-08-23 11:45:00,59.91,59.99,59.9,59.99,55926.0,50.3401,50.4074,50.3317,50.4074,55926.0
2017-08-23 11:50:00,60.0,60.03,59.92,59.97,31578.0,50.4158,50.441,50.3485,50.3906,31578.0
2017-08-23 11:55:00,59.97,60.04,59.95,60.01,20488.0,50.3906,50.4494,50.3737,50.4242,20488.0
2017-08-23 12:00:00,60.0,60.02,59.98,60.0,32113.0,50.4158,50.4326,50.399,50.4158,32113.0
2017-08-23 12:05:00,60.0,60.03,60.0,60.02,11410.0,50.4158,50.441,50.4158,50.4326,11410.0
2017-08-23 12:10:00,60.01,60.01,59.92,59.94,12848.0,50.4242,50.4242,50.3485,50.3653,12848.0
2017-08-23 12:15:00,59.94,59.96,59.9,59.9,9902.0,50.3653,50.3821,50.3317,50.3317,9902.0
2017-08-23 12:20:00,59.9,59.9,59.85,59.88,8390.0,50.3317,50.3317,50.2897,50.3149,8390.0
2017-08-23 12:25:00,59.88,59.9,59.84,59.87,9158.0,50.3149,50.3317,50.2813,50.3065,9158.0
2017-08-23 12:30:00,59.88,59.91,59.88,59.9,11560.0,50.3149,50.3401,50.3149,50.3317,11560.0
2017-08-23 12:35:00,59.9,59.9,59.86,59.86,8604.0,50.3317,50.3317,50.2981,50.2981,8604.0
2017-08-23 12:40:00,59.86,59.9,59.86,59.9,9494.0,50.2981,50.3317,50.2981,50.3317,9494.0
2017-08-23 12:45:00,59.9,59.9,59.87,59.87,9476.0,50.3317,50.3317,50.3065,50.3065,9476.0
2017-08-23 12:50:00,59.88,59.94,59.87,59.93,20514.0,50.3149,50.3653,50.3065,50.3569,20514.0
2017-08-23 12:55:00,59.93,59.94,59.9,59.92,9173.0,50.3569,50.3653,50.3317,50.3485,9173.0
2017-08-23 13:00:00,59.93,59.94,59.9,59.9,10464.0,50.3569,50.3653,50.3317,50.3317,10464.0
2017-08-23 13:05:00,59.9,59.93,59.88,59.91,10468.0,50.3317,50.3569,50.3149,50.3401,10468.0
2017-08-23 13:10:00,59.92,59.94,59.89,59.92,9900.0,50.3485,50.3653,50.3233,50.3485,9900.0
2017-08-23 13:15:00,59.91,59.91,59.86,59.87,13291.0,50.3401,50.3401,50.2981,50.3065,13291.0
2017-08-23 13:20:00,59.87,59.89,59.85,59.89,6710.0,50.3065,50.3233,50.2897,50.3233,6710.0
2017-08-23 13:25:00,59.89,59.94,59.89,59.91,12095.0,50.3233,50.3653,50.3233,50.3401,12095.0
2017-08-23 13:30:00,59.91,59.91,59.86,59.88,13686.0,50.3401,50.3401,50.2981,50.3149,13686.0
2017-08-23 13:35:00,59.89,59.9,59.86,59.89,10400.0,50.3233,50.3317,50.2981,50.3233,10400.0
2017-08-23 13:40:00,59.89,59.92,59.88,59.9,8444.0,50.3233,50.3485,50.3149,50.3317,8444.0
2017-08-23 13:45:00,59.9,59.91,59.88,59.88,9842.0,50.3317,50.3401,50.3149,50.3149,9842.0
2017-08-23 13:50:00,59.87,59.87,59.8,59.81,7231.0,50.3065,50.3065,50.2477,50.2561,7231.0
2017-08-23 13:55:00,59.81,59.82,59.77,59.8,13367.0,50.2561,50.2645,50.2225,50.2477,13367.0
2017-08-23 14:00:00,59.8,59.84,59.79,59.84,26533.0,50.2477,50.2813,50.2393,50.2813,26533.0
2017-08-23 14:05:00,59.83,59.84,59.81,59.83,5231.0,50.2729,50.2813,50.2561,50.2729,5231.0
2017-08-23 14:10:00,59.84,59.94,59.84,59.91,16826.0,50.2813,50.3653,50.2813,50.3401,16826.0
2017-08-23 14:15:00,59.91,59.92,59.86,59.89,6613.0,50.3401,50.3485,50.2981,50.3233,6613.0
2017-08-23 14:20:00,59.89,59.94,59.89,59.9,8705.0,50.3233,50.3653,50.3233,50.3317,8705.0
2017-08-23 14:25:00,59.91,59.91,59.88,59.9,7845.0,50.3401,50.3401,50.3149,50.3317,7845.0
2017-08-23 14:30:00,59.89,59.92,59.88,59.88,5899.0,50.3233,50.3485,50.3149,50.3149,5899.0
2017-08-23 14:35:00,59.88,59.94,59.88,59.91,20057.0,50.3149,50.3653,50.3149,50.3401,20057.0
2017-08-23 14:40:00,59.91,59.97,59.91,59.96,3835.0,50.3401,50.3906,50.3401,50.3821,3835.0
2017-08-23 14:45:00,59.96,59.99,59.96,59.96,10783.0,50.3821,50.4074,50.3821,50.3821,10783.0
2017-08-23 14:50:00,59.96,59.98,59.94,59.95,9778.0,50.3821,50.399,50.3653,50.3737,9778.0
2017-08-23 14:55:00,59.96,59.98,59.9,59.91,15521.0,50.3821,50.399,50.3317,50.3401,15521.0
2017-08-23 15:00:00,59.91,59.92,59.9,59.91,5814.0,50.3401,50.3485,50.3317,50.3401,5814.0
2017-08-23 15:05:00,59.92,59.92,59.91,59.91,4339.0,50.3485,50.3485,50.3401,50.3401,4339.0
2017-08-23 15:10:00,59.92,59.92,59.87,59.89,15932.0,50.3485,50.3485,50.3065,50.3233,15932.0
2017-08-23 15:15:00,59.88,59.9,59.88,59.9,5423.0,50.3149,50.3317,50.3149,50.3317,5423.0
2017-08-23 15:20:00,59.9,59.94,59.89,59.93,18668.0,50.3317,50.3653,50.3233,50.3569,18668.0
2017-08-23 15:25:00,59.94,59.95,59.9,59.91,21024.0,50.3653,50.3737,50.3317,50.3401,21024.0
2017-08-23 15:30:00,59.91,59.92,59.88,59.89,23243.0,50.3401,50.3485,50.3149,50.3233,23243.0
2017-08-23 15:35:00,59.9,59.93,59.88,59.91,39169.0,50.3317,50.3569,50.3149,50.3401,39169.0
2017-08-23 15:40:00,59.91,59.93,59.9,59.9,17610.0,50.3401,50.3569,50.3317,50.3317,17610.0
2017-08-23 15:45:00,59.91,59.95,59.9,59.93,39280.0,50.3401,50.3737,50.3317,50.3569,39280.0
2017-08-23 15:50:00,59.94,59.96,59.87,59.88,57472.0,50.3653,50.3821,50.3065,50.3149,57472.0
2017-08-23 15:55:00,59.88,59.9,59.85,59.87,109851.0,50.3149,50.3317,50.2897,50.3065,109851.0
2017-08-24 09:30:00,59.94,60.05,59.91,59.99,34593.0,50.3653,50.4578,50.3401,50.4074,34593.0
2017-08-24 09:35:00,59.97,59.97,59.72,59.8,15701.0,50.3906,50.3906,50.1805,50.2477,15701.0
2017-08-24 09:40:00,59.8,59.83,59.72,59.76,18721.0,50.2477,50.2729,50.1805,50.2141,18721.0
2017-08-24 09:45:00,59.76,59.88,59.75,59.79,21754.0,50.2141,50.3149,50.2057,50.2393,21754.0
2017-08-24 09:50:00,59.79,59.89,59.77,59.85,26573.0,50.2393,50.3233,50.2225,50.2897,26573.0
2017-08-24 09:55:00,59.84,59.84,59.76,59.77,27141.0,50.2813,50.2813,50.2141,50.2225,27141.0
2017-08-24 10:00:00,59.77,59.82,59.75,59.76,18537.0,50.2225,50.2645,50.2057,50.2141,18537.0
2017-08-24 10:05:00,59.77,59.88,59.74,59.79,14794.0,50.2225,50.3149,50.1973,50.2393,14794.0
2017-08-24 10:10:00,59.78,59.83,59.73,59.75,18833.0,50.2309,50.2729,50.1889,50.2057,18833.0
2017-08-24 10:15:00,59.77,59.82,59.74,59.82,12857.0,50.2225,50.2645,50.1973,50.2645,12857.0
2017-08-24 10:20:00,59.82,59.92,59.8,59.87,9648.0,50.2645,50.3485,50.2477,50.3065,9648.0
2017-08-24 10:25:00,59.87,59.99,59.87,59.96,13853.0,50.3065,50.4074,50.3065,50.3821,13853.0
2017-08-24 10:30:00,59.97,60.12,59.95,60.1,37228.0,50.3906,50.5166,50.3737,50.4998,37228.0
2017-08-24 10:35:00,60.12,60.15,60.04,60.07,15401.0,50.5166,50.5418,50.4494,50.4746,15401.0
2017-08-24 10:40:00,60.08,60.1,60.0,60.06,15045.0,50.483,50.4998,50.4158,50.4662,15045.0
2017-08-24 10:45:00,60.06,60.06,59.93,59.97,6769.0,50.4662,50.4662,50.3569,50.3906,6769.0
2017-08-24 10:50:00,59.98,60.03,59.95,60.01,6640.0,50.399,50.441,50.3737,50.4242,6640.0
2017-08-24 10:55:00,60.02,60.06,59.95,59.99,17839.0,50.4326,50.4662,50.3737,50.4074,17839.0
2017-08-24 11:00:00,59.98,60.09,59.89,60.09,40380.0,50.399,50.4914,50.3233,50.4914,40380.0
2017-08-24 11:05:00,60.08,60.09,59.99,60.01,14835.0,50.483,50.4914,50.4074,50.4242,14835.0
2017-08-24 11:10:00,60.02,60.02,59.92,59.92,6267.0,50.4326,50.4326,50.3485,50.3485,6267.0
2017-08-24 11:15:00,59.92,59.92,59.82,59.88,6669.0,50.3485,50.3485,50.2645,50.3149,6669.0
2017-08-24 11:20:00,59.88,59.89,59.8,59.86,14347.0,50.3149,50.3233,50.2477,50.2981,14347.0
2017-08-24 11:25:00,59.87,59.87,59.8,59.86,7879.0,50.3065,50.3065,50.2477,50.2981,7879.0
2017-08-24 11:30:00,59.86,59.86,59.73,59.77,12277.0,50.2981,50.2981,50.1889,50.2225,12277.0
2017-08-24 11:35:00,59.77,59.84,59.75,59.8,7264.0,50.2225,50.2813,50.2057,50.2477,7264.0
2017-08-24 11:40:00,59.81,59.94,59.8,59.93,11400.0,50.2561,50.3653,50.2477,50.3569,11400.0
2017-08-24 11:45:00,59.94,59.97,59.87,59.93,8587.0,50.3653,50.3906,50.3065,50.3569,8587.0
2017-08-24 11:50:00,59.94,59.96,59.92,59.94,5051.0,50.3653,50.3821,50.3485,50.3653,5051.0
2017-08-24 11:55:00,59.93,60.03,59.91,60.02,11247.0,50.3569,50.441,50.3401,50.4326,11247.0
2017-08-24 12:00:00,60.02,60.06,60.01,60.03,8239.0,50.4326,50.4662,50.4242,50.441,8239.0
2017-08-24 12:05:00,60.03,60.05,60.0,60.01,4913.0,50.441,50.4578,50.4158,50.4242,4913.0
2017-08-24 12:10:00,60.03,60.06,60.01,60.02,7912.0,50.441,50.4662,50.4242,50.4326,7912.0
2017-08-24 12:15:00,60.03,60.03,59.97,60.02,4284.0,50.441,50.441,50.3906,50.4326,4284.0
2017-08-24 12:20:00,60.01,60.02,59.98,60.01,3512.0,50.4242,50.4326,50.399,50.4242,3512.0
2017-08-24 12:25:00,60.01,60.06,60.0,60.04,13356.0,50.4242,50.4662,50.4158,50.4494,13356.0
2017-08-24 12:30:00,60.04,60.12,60.04,60.12,13536.0,50.4494,50.5166,50.4494,50.5166,13536.0
2017-08-24 12:35:00,60.1,60.12,60.05,60.11,20545.0,50.4998,50.5166,50.4578,50.5082,20545.0
2017-08-24 12:40:00,60.1,60.13,60.08,60.11,11500.0,50.4998,50.525,50.483,50.5082,11500.0
2017-08-24 12:45:00,60.12,60.13,60.09,60.13,4847.0,50.5166,50.525,50.4914,50.525,4847.0
2017-08-24 12:50:00,60.13,60.17,60.12,60.16,18848.0,50.525,50.5586,50.5166,50.5502,18848.0
2017-08-24 12:55:00,60.15,60.22,60.15,60.18,29813.0,50.5418,50.6006,50.5418,50.567,29813.0
2017-08-24 13:00:00,60.18,60.21,60.16,60.21,13076.0,50.567,50.5922,50.5502,50.5922,13076.0
2017-08-24 13:05:00,60.21,60.23,60.2,60.22,3513.0,50.5922,50.609,50.5838,50.6006,3513.0
2017-08-24 13:10:00,60.23,60.28,60.21,60.26,11320.0,50.609,50.651,50.5922,50.6342,11320.0
2017-08-24 13:15:00,60.27,60.31,60.27,60.28,9345.0,50.6426,50.6762,50.6426,50.651,9345.0
2017-08-24 13:20:00,60.27,60.27,60.23,60.23,5935.0,50.6426,50.6426,50.609,50.609,5935.0
2017-08-24 13:25:00,60.23,60.23,60.13,60.13,4600.0,50.609,50.609,50.525,50.525,4600.0
2017-08-24 13:30:00,60.13,60.13,60.05,60.07,9506.0,50.525,50.525,50.4578,50.4746,9506.0
2017-08-24 13:35:00,60.08,60.12,60.06,60.07,7959.0,50.483,50.5166,50.4662,50.4746,7959.0
2017-08-24 13:40:00,60.06,60.06,60.02,60.05,8789.0,50.4662,50.4662,50.4326,50.4578,8789.0
2017-08-24 13:45:00,60.05,60.06,60.02,60.04,9050.0,50.4578,50.4662,50.4326,50.4494,9050.0
2017-08-24 13:50:00,60.05,60.05,59.99,60.0,15278.0,50.4578,50.4578,50.4074,50.4158,15278.0
2017-08-24 13:55:00,60.01,60.08,60.0,60.05,9373.0,50.4242,50.483,50.4158,50.4578,9373.0
2017-08-24 14:00:00,60.06,60.1,60.06,60.09,7177.0,50.4662,50.4998,50.4662,50.4914,7177.0
2017-08-24 14:05:00,60.08,60.12,60.04,60.12,23173.0,50.483,50.5166,50.4494,50.5166,23173.0
2017-08-24 14:10:00,60.11,60.16,60.09,60.13,20260.0,50.5082,50.5502,50.4914,50.525,20260.0
2017-08-24 14:15:00,60.13,60.19,60.12,60.19,8850.0,50.525,50.5754,50.5166,50.5754,8850.0
2017-08-24 14:20:00,60.18,60.22,60.17,60.2,16192.0,50.567,50.6006,50.5586,50.5838,16192.0
2017-08-24 14:25:00,60.21,60.23,60.18,60.2,13189.0,50.5922,50.609,50.567,50.5838,13189.0
2017-08-24 14:30:00,60.21,60.24,60.2,60.22,5705.0,50.5922,50.6174,50.5838,50.6006,5705.0
2017-08-24 14:35:00,60.23,60.27,60.2,60.21,12348.0,50.609,50.6426,50.5838,50.5922,12348.0
2017-08-24 14:40:00,60.19,60.21,60.15,60.15,16112.0,50.5754,50.5922,50.5418,50.5418,16112.0
2017-08-24 14:45:00,60.16,60.17,60.11,60.13,10908.0,50.5502,50.5586,50.5082,50.525,10908.0
2017-08-24 14:50:00,60.13,60.21,60.13,60.2,6130.0,50.525,50.5922,50.525,50.5838,6130.0
2017-08-24 14:55:00,60.21,60.24,60.19,60.2,7202.0,50.5922,50.6174,50.5754,50.5838,7202.0
2017-08-24 15:00:00,60.2,60.2,60.15,60.16,8292.0,50.5838,50.5838,50.5418,50.5502,8292.0
2017-08-24 15:05:00,60.16,60.18,60.15,60.17,4039.0,50.5502,50.567,50.5418,50.5586,4039.0
2017-08-24 15:10:00,60.17,60.18,60.15,60.15,3606.0,50.5586,50.567,50.5418,50.5418,3606.0
2017-08-24 15:15:00,60.16,60.23,60.15,60.22,12588.0,50.5502,50.609,50.5418,50.6006,12588.0
2017-08-24 15:20:00,60.21,60.24,60.18,60.22,10193.0,50.5922,50.6174,50.567,50.6006,10193.0
2017-08-24 15:25:00,60.23,60.23,60.21,60.23,8339.0,50.609,50.609,50.5922,50.609,8339.0
2017-08-24 15:30:00,60.23,60.24,60.22,60.22,15216.0,50.609,50.6174,50.6006,50.6006,15216.0
2017-08-24 15:35:00,60.22,60.22,60.19,60.21,21404.0,50.6006,50.6006,50.5754,50.5922,21404.0
2017-08-24 15:40:00,60.22,60.24,60.2,60.23,34266.0,50.6006,50.6174,50.5838,50.609,34266.0
2017-08-24 15:45:00,60.23,60.23,60.2,60.21,29673.0,50.609,50.609,50.5838,50.5922,29673.0
2017-08-24 15:50:00,60.2,60.25,60.19,60.22,48150.0,50.5838,50.6258,50.5754,50.6006,48150.0
2017-08-24 15:55:00,60.22,60.26,60.21,60.24,82712.0,50.6006,50.6342,50.5922,50.6174,82712.0
2017-08-25 09:30:00,59.85,59.96,59.65,59.73,116268.0,50.2897,50.3821,50.1217,50.1889,116268.0
2017-08-25 09:35:00,59.75,60.0,59.59,60.0,62162.0,50.2057,50.4158,50.0713,50.4158,62162.0
2017-08-25 09:40:00,60.04,60.04,59.82,59.92,15341.0,50.4494,50.4494,50.2645,50.3485,15341.0
2017-08-25 09:45:00,59.92,60.06,59.92,60.03,21080.0,50.3485,50.4662,50.3485,50.441,21080.0
2017-08-25 09:50:00,60.04,60.16,60.02,60.13,27504.0,50.4494,50.5502,50.4326,50.525,27504.0
2017-08-25 09:55:00,60.11,60.2,60.1,60.15,11025.0,50.5082,50.5838,50.4998,50.5418,11025.0
2017-08-25 10:00:00,60.16,60.28,60.13,60.16,24542.0,50.5502,50.651,50.525,50.5502,24542.0
2017-08-25 10:05:00,60.15,60.22,60.15,60.19,13675.0,50.5418,50.6006,50.5418,50.5754,13675.0
2017-08-25 10:10:00,60.2,60.29,60.14,60.24,12101.0,50.5838,50.6594,50.5334,50.6174,12101.0
2017-08-25 10:15:00,60.27,60.39,60.22,60.37,18477.0,50.6426,50.7435,50.6006,50.7267,18477.0
2017-08-25 10:20:00,60.38,60.4,60.32,60.35,11691.0,50.7351,50.7519,50.6846,50.7099,11691.0
2017-08-25 10:25:00,60.34,60.35,60.25,60.32,14952.0,50.7014,50.7099,50.6258,50.6846,14952.0
2017-08-25 10:30:00,60.33,60.33,60.26,60.27,16167.0,50.693,50.693,50.6342,50.6426,16167.0
2017-08-25 10:35:00,60.28,60.32,60.27,60.28,7967.0,50.651,50.6846,50.6426,50.651,7967.0
2017-08-25 10:40:00,60.28,60.29,60.18,60.2,13911.0,50.651,50.6594,50.567,50.5838,13911.0
2017-08-25 10:45:00,60.2,60.22,60.16,60.19,6013.0,50.5838,50.6006,50.5502,50.5754,6013.0
2017-08-25 10:50:00,60.19,60.19,60.12,60.14,7393.0,50.5754,50.5754,50.5166,50.5334,7393.0
2017-08-25 10:55:00,60.14,60.21,60.13,60.18,4785.0,50.5334,50.5922,50.525,50.567,4785.0
2017-08-25 11:00:00,60.17,60.19,60.09,60.13,13422.0,50.5586,50.5754,50.4914,50.525,13422.0
2017-08-25 11:05:00,60.11,60.14,60.08,60.14,4255.0,50.5082,50.5334,50.483,50.5334,4255.0
2017-08-25 11:10:00,60.14,60.16,60.1,60.12,5035.0,50.5334,50.5502,50.4998,50.5166,5035.0
2017-08-25 11:15:00,60.13,60.16,60.08,60.13,5765.0,50.525,50.5502,50.483,50.525,5765.0
2017-08-25 11:20:00,60.14,60.17,60.1,60.11,9429.0,50.5334,50.5586,50.4998,50.5082,9429.0
2017-08-25 11:25:00,60.12,60.15,60.09,60.1,8799.0,50.5166,50.5418,50.4914,50.4998,8799.0
2017-08-25 11:30:00,60.09,60.12,60.05,60.05,17242.0,50.4914,50.5166,50.4578,50.4578,17242.0
2017-08-25 11:35:00,60.06,60.13,60.06,60.1,8429.0,50.4662,50.525,50.4662,50.4998,8429.0
2017-08-25 11:40:00,60.1,60.17,60.09,60.16,6328.0,50.4998,50.5586,50.4914,50.5502,6328.0
2017-08-25 11:45:00,60.17,60.23,60.16,60.22,3465.0,50.5586,50.609,50.5502,50.6006,3465.0
2017-08-25 11:50:00,60.23,60.24,60.2,60.21,9450.0,50.609,50.6174,50.5838,50.5922,9450.0
2017-08-25 11:55:00,60.2,60.27,60.2,60.26,8834.0,50.5838,50.6426,50.5838,50.6342,8834.0
2017-08-25 12:00:00,60.26,60.29,60.2,60.2,38305.0,50.6342,50.6594,50.5838,50.5838,38305.0
2017-08-25 12:05:00,60.21,60.24,60.19,60.21,14914.0,50.5922,50.6174,50.5754,50.5922,14914.0
2017-08-25 12:10:00,60.21,60.27,60.21,60.26,8083.0,50.5922,50.6426,50.5922,50.6342,8083.0
2017-08-25 12:15:00,60.27,60.28,60.22,60.25,6686.0,50.6426,50.651,50.6006,50.6258,6686.0
2017-08-25 12:20:00,60.25,60.25,60.21,60.22,7095.0,50.6258,50.6258,50.5922,50.6006,7095.0
2017-08-25 12:25:00,60.24,60.25,60.23,60.24,4947.0,50.6174,50.6258,50.609,50.6174,4947.0
2017-08-25 12:30:00,60.24,60.25,60.21,60.23,6051.0,50.6174,50.6258,50.5922,50.609,6051.0
2017-08-25 12:35:00,60.22,60.24,60.19,60.2,5700.0,50.6006,50.6174,50.5754,50.5838,5700.0
2017-08-25 12:40:00,60.21,60.23,60.19,60.2,4623.0,50.5922,50.609,50.5754,50.5838,4623.0
2017-08-25 12:45:00,60.2,60.23,60.2,60.21,3592.0,50.5838,50.609,50.5838,50.5922,3592.0
2017-08-25 12:50:00,60.22,60.25,60.21,60.23,6370.0,50.6006,50.6258,50.5922,50.609,6370.0
2017-08-25 12:55:00,60.23,60.26,60.23,60.26,4759.0,50.609,50.6342,50.609,50.6342,4759.0
2017-08-25 13:00:00,60.26,60.27,60.23,60.27,7274.0,50.6342,50.6426,50.609,50.6426,7274.0
2017-08-25 13:05:00,60.27,60.3,60.27,60.27,12400.0,50.6426,50.6678,50.6426,50.6426,12400.0
2017-08-25 13:10:00,60.27,60.29,60.26,60.29,5435.0,50.6426,50.6594,50.6342,50.6594,5435.0
2017-08-25 13:15:00,60.28,60.32,60.27,60.27,6763.0,50.651,50.6846,50.6426,50.6426,6763.0
2017-08-25 13:20:00,60.28,60.28,60.22,60.26,11970.0,50.651,50.651,50.6006,50.6342,11970.0
2017-08-25 13:25:00,60.26,60.26,60.21,60.22,2951.0,50.6342,50.6342,50.5922,50.6006,2951.0
2017-08-25 13:30:00,60.23,60.25,60.2,60.22,10375.0,50.609,50.6258,50.5838,50.6006,10375.0
2017-08-25 13:35:00,60.22,60.22,60.2,60.22,8200.0,50.6006,50.6006,50.5838,50.6006,8200.0
2017-08-25 13:40:00,60.23,60.28,60.22,60.28,5537.0,50.609,50.651,50.6006,50.651,5537.0
2017-08-25 13:45:00,60.28,60.29,60.27,60.28,4181.0,50.651,50.6594,50.6426,50.651,4181.0
2017-08-25 13:50:00,60.29,60.32,60.28,60.3,9405.0,50.6594,50.6846,50.651,50.6678,9405.0
2017-08-25 13:55:00,60.29,60.29,60.25,60.28,5607.0,50.6594,50.6594,50.6258,50.651,5607.0
2017-08-25 14:00:00,60.28,60.28,60.22,60.24,9675.0,50.651,50.651,50.6006,50.6174,9675.0
2017-08-25 14:05:00,60.23,60.27,60.23,60.26,4134.0,50.609,50.6426,50.609,50.6342,4134.0
2017-08-25 14:10:00,60.26,60.28,60.25,60.26,13515.0,50.6342,50.651,50.6258,50.6342,13515.0
2017-08-25 14:15:00,60.27,60.29,60.27,60.28,4443.0,50.6426,50.6594,50.6426,50.651,4443.0
2017-08-25 14:20:00,60.29,60.34,60.29,60.3,9297.0,50.6594,50.7014,50.6594,50.6678,9297.0
2017-08-25 14:25:00,60.3,60.32,60.27,60.3,14245.0,50.6678,50.6846,50.6426,50.6678,14245.0
2017-08-25 14:30:00,60.31,60.32,60.31,60.31,6370.0,50.6762,50.6846,50.6762,50.6762,6370.0
2017-08-25 14:35:00,60.31,60.34,60.29,60.34,7173.0,50.6762,50.7014,50.6594,50.7014,7173.0
2017-08-25 14:40:00,60.34,60.37,60.33,60.37,7337.0,50.7014,50.7267,50.693,50.7267,7337.0
2017-08-25 14:45:00,60.37,60.38,60.35,60.37,6676.0,50.7267,50.7351,50.7099,50.7267,6676.0
2017-08-25 14:50:00,60.37,60.4,60.36,60.38,9946.0,50.7267,50.7519,50.7183,50.7351,9946.0
2017-08-25 14:55:00,60.39,60.39,60.37,60.38,2765.0,50.7435,50.7435,50.7267,50.7351,2765.0
2017-08-25 15:00:00,60.37,60.39,60.33,60.35,13896.0,50.7267,50.7435,50.693,50.7099,13896.0
2017-08-25 15:05:00,60.36,60.38,60.33,60.36,11880.0,50.7183,50.7351,50.693,50.7183,11880.0
2017-08-25 15:10:00,60.36,60.41,60.36,60.37,15547.0,50.7183,50.7603,50.7183,50.7267,15547.0
2017-08-25 15:15:00,60.37,60.38,60.31,60.36,12510.0,50.7267,50.7351,50.6762,50.7183,12510.0
2017-08-25 15:20:00,60.36,60.41,60.35,60.4,10028.0,50.7183,50.7603,50.7099,50.7519,10028.0
2017-08-25 15:25:00,60.4,60.4,60.36,60.37,13107.0,50.7519,50.7519,50.7183,50.7267,13107.0
2017-08-25 15:30:00,60.36,60.37,60.29,60.32,25269.0,50.7183,50.7267,50.6594,50.6846,25269.0
2017-08-25 15:35:00,60.32,60.32,60.23,60.23,22356.0,50.6846,50.6846,50.609,50.609,22356.0
2017-08-25 15:40:00,60.23,60.29,60.23,60.28,14235.0,50.609,50.6594,50.609,50.651,14235.0
2017-08-25 15:45:00,60.27,60.28,60.18,60.19,36931.0,50.6426,50.651,50.567,50.5754,36931.0
2017-08-25 15:50:00,60.19,60.22,60.16,60.17,43882.0,50.5754,50.6006,50.5502,50.5586,43882.0
2017-08-25 15:55:00,60.17,60.2,60.11,60.12,78834.0,50.5586,50.5838,50.5082,50.5166,78834.0
2017-08-28 09:30:00,60.45,60.52,60.4,60.47,43116.0,50.7939,50.8527,50.7519,50.8107,43116.0
2017-08-28 09:35:00,60.45,60.45,60.18,60.18,13677.0,50.7939,50.7939,50.567,50.567,13677.0
2017-08-28 09:40:00,60.18,60.19,60.03,60.06,32168.0,50.567,50.5754,50.441,50.4662,32168.0
2017-08-28 09:45:00,60.03,60.18,60.03,60.06,7530.0,50.441,50.567,50.441,50.4662,7530.0
2017-08-28 09:50:00,60.08,60.11,59.94,60.04,39634.0,50.483,50.5082,50.3653,50.4494,39634.0
2017-08-28 09:55:00,60.01,60.15,60.01,60.11,7513.0,50.4242,50.5418,50.4242,50.5082,7513.0
2017-08-28 10:00:00,60.11,60.16,60.05,60.05,12484.0,50.5082,50.5502,50.4578,50.4578,12484.0
2017-08-28 10:05:00,60.05,60.12,60.05,60.06,11400.0,50.4578,50.5166,50.4578,50.4662,11400.0
2017-08-28 10:10:00,60.05,60.1,60.01,60.02,40229.0,50.4578,50.4998,50.4242,50.4326,40229.0
2017-08-28 10:15:00,60.03,60.03,59.92,59.92,43845.0,50.441,50.441,50.3485,50.3485,43845.0
2017-08-28 10:20:00,59.93,59.95,59.87,59.91,24855.0,50.3569,50.3737,50.3065,50.3401,24855.0
2017-08-28 10:25:00,59.91,59.95,59.87,59.91,25694.0,50.3401,50.3737,50.3065,50.3401,25694.0
2017-08-28 10:30:00,59.91,59.92,59.85,59.89,14153.0,50.3401,50.3485,50.2897,50.3233,14153.0
2017-08-28 10:35:00,59.91,60.0,59.87,59.96,12905.0,50.3401,50.4158,50.3065,50.3821,12905.0
2017-08-28 10:40:00,59.97,59.98,59.94,59.95,4486.0,50.3906,50.399,50.3653,50.3737,4486.0
2017-08-28 10:45:00,59.95,59.97,59.93,59.97,6928.0,50.3737,50.3906,50.3569,50.3906,6928.0
2017-08-28 10:50:00,59.99,60.07,59.99,60.07,13360.0,50.4074,50.4746,50.4074,50.4746,13360.0
2017-08-28 10:55:00,60.08,60.1,60.03,60.03,8210.0,50.483,50.4998,50.441,50.441,8210.0
2017-08-28 11:00:00,60.03,60.1,60.03,60.07,10342.0,50.441,50.4998,50.441,50.4746,10342.0
2017-08-28 11:05:00,60.07,60.07,60.02,60.05,12814.0,50.4746,50.4746,50.4326,50.4578,12814.0
2017-08-28 11:10:00,60.06,60.06,59.98,59.98,10539.0,50.4662,50.4662,50.399,50.399,10539.0
2017-08-28 11:15:00,59.97,59.97,59.93,59.94,6823.0,50.3906,50.3906,50.3569,50.3653,6823.0
2017-08-28 11:20:00,59.94,60.0,59.92,59.96,11262.0,50.3653,50.4158,50.3485,50.3821,11262.0
2017-08-28 11:25:00,59.96,60.0,59.94,60.0,8244.0,50.3821,50.4158,50.3653,50.4158,8244.0
2017-08-28 11:30:00,60.01,60.03,59.98,60.03,9481.0,50.4242,50.441,50.399,50.441,9481.0
2017-08-28 11:35:00,60.02,60.02,59.97,59.99,7313.0,50.4326,50.4326,50.3906,50.4074,7313.0
2017-08-28 11:40:00,59.99,60.01,59.97,60.01,4114.0,50.4074,50.4242,50.3906,50.4242,4114.0
2017-08-28 11:45:00,60.02,60.07,60.01,60.06,5949.0,50.4326,50.4746,50.4242,50.4662,5949.0
2017-08-28 11:50:00,60.06,60.08,60.04,60.08,2300.0,50.4662,50.483,50.4494,50.483,2300.0
2017-08-28 11:55:00,60.07,60.09,60.06,60.08,14510.0,50.4746,50.4914,50.4662,50.483,14510.0
2017-08-28 12:00:00,60.08,60.1,60.05,60.08,5941.0,50.483,50.4998,50.4578,50.483,5941.0
2017-08-28 12:05:00,60.09,60.1,60.08,60.1,3250.0,50.4914,50.4998,50.483,50.4998,3250.0
2017-08-28 12:10:00,60.09,60.16,60.07,60.16,34541.0,50.4914,50.5502,50.4746,50.5502,34541.0
2017-08-28 12:15:00,60.17,60.17,60.1,60.1,10031.0,50.5586,50.5586,50.4998,50.4998,10031.0
2017-08-28 12:20:00,60.12,60.14,60.06,60.07,7918.0,50.5166,50.5334,50.4662,50.4746,7918.0
2017-08-28 12:25:00,60.07,60.1,60.07,60.08,4002.0,50.4746,50.4998,50.4746,50.483,4002.0
2017-08-28 12:30:00,60.08,60.12,60.08,60.09,5876.0,50.483,50.5166,50.483,50.4914,5876.0
2017-08-28 12:35:00,60.1,60.15,60.1,60.14,5859.0,50.4998,50.5418,50.4998,50.5334,5859.0
2017-08-28 12:40:00,60.14,60.14,60.06,60.06,7563.0,50.5334,50.5334,50.4662,50.4662,7563.0
2017-08-28 12:45:00,60.07,60.1,60.07,60.09,6416.0,50.4746,50.4998,50.4746,50.4914,6416.0
2017-08-28 12:50:00,60.09,60.1,60.08,60.09,5145.0,50.4914,50.4998,50.483,50.4914,5145.0
2017-08-28 12:55:00,60.09,60.12,60.09,60.11,4816.0,50.4914,50.5166,50.4914,50.5082,4816.0
2017-08-28 13:00:00,60.1,60.14,60.09,60.14,9094.0,50.4998,50.5334,50.4914,50.5334,9094.0
2017-08-28 13:05:00,60.14,60.15,60.13,60.15,1800.0,50.5334,50.5418,50.525,50.5418,1800.0
2017-08-28 13:10:00,60.15,60.21,60.15,60.18,12714.0,50.5418,50.5922,50.5418,50.567,12714.0
2017-08-28 13:15:00,60.18,60.24,60.18,60.23,5981.0,50.567,50.6174,50.567,50.609,5981.0
2017-08-28 13:20:00,60.23,60.28,60.22,60.28,16994.0,50.609,50.651,50.6006,50.651,16994.0
2017-08-28 13:25:00,60.27,60.27,60.23,60.23,4846.0,50.6426,50.6426,50.609,50.609,4846.0
2017-08-28 13:30:00,60.23,60.26,60.22,60.22,6939.0,50.609,50.6342,50.6006,50.6006,6939.0
2017-08-28 13:35:00,60.22,60.25,60.21,60.24,8530.0,50.6006,50.6258,50.5922,50.6174,8530.0
2017-08-28 13:40:00,60.24,60.27,60.22,60.23,6441.0,50.6174,50.6426,50.6006,50.609,6441.0
2017-08-28 13:45:00,60.22,60.22,60.17,60.18,5551.0,50.6006,50.6006,50.5586,50.567,5551.0
2017-08-28 13:50:00,60.19,60.19,60.18,60.19,2300.0,50.5754,50.5754,50.567,50.5754,2300.0
2017-08-28 13:55:00,60.18,60.22,60.16,60.22,10252.0,50.567,50.6006,50.5502,50.6006,10252.0
2017-08-28 14:00:00,60.22,60.23,60.18,60.2,5713.0,50.6006,50.609,50.567,50.5838,5713.0
2017-08-28 14:05:00,60.2,60.21,60.15,60.15,6120.0,50.5838,50.5922,50.5418,50.5418,6120.0
2017-08-28 14:10:00,60.16,60.16,60.13,60.15,6850.0,50.5502,50.5502,50.525,50.5418,6850.0
2017-08-28 14:15:00,60.15,60.15,60.12,60.14,8875.0,50.5418,50.5418,50.5166,50.5334,8875.0
2017-08-28 14:20:00,60.14,60.15,60.12,60.12,8960.0,50.5334,50.5418,50.5166,50.5166,8960.0
2017-08-28 14:25:00,60.13,60.14,60.13,60.14,8705.0,50.525,50.5334,50.525,50.5334,8705.0
2017-08-28 14:30:00,60.13,60.17,60.13,60.17,11925.0,50.525,50.5586,50.525,50.5586,11925.0
2017-08-28 14:35:00,60.17,60.2,60.15,60.2,8108.0,50.5586,50.5838,50.5418,50.5838,8108.0
2017-08-28 14:40:00,60.2,60.23,60.19,60.23,13657.0,50.5838,50.609,50.5754,50.609,13657.0
2017-08-28 14:45:00,60.23,60.23,60.22,60.23,2400.0,50.609,50.609,50.6006,50.609,2400.0
2017-08-28 14:50:00,60.23,60.23,60.17,60.18,20104.0,50.609,50.609,50.5586,50.567,20104.0
2017-08-28 14:55:00,60.17,60.19,60.16,60.18,17323.0,50.5586,50.5754,50.5502,50.567,17323.0
2017-08-28 15:00:00,60.18,60.23,60.17,60.23,21466.0,50.567,50.609,50.5586,50.609,21466.0
2017-08-28 15:05:00,60.23,60.24,60.21,60.22,17233.0,50.609,50.6174,50.5922,50.6006,17233.0
2017-08-28 15:10:00,60.22,60.28,60.19,60.26,67118.0,50.6006,50.651,50.5754,50.6342,67118.0
2017-08-28 15:15:00,60.26,60.32,60.25,60.31,22252.0,50.6342,50.6846,50.6258,50.6762,22252.0
2017-08-28 15:20:00,60.3,60.34,60.3,60.34,23874.0,50.6678,50.7014,50.6678,50.7014,23874.0
2017-08-28 15:25:00,60.33,60.37,60.32,60.37,30282.0,50.693,50.7267,50.6846,50.7267,30282.0
2017-08-28 15:30:00,60.36,60.4,60.35,60.36,22696.0,50.7183,50.7519,50.7099,50.7183,22696.0
2017-08-28 15:35:00,60.36,60.36,60.34,60.34,13392.0,50.7183,50.7183,50.7014,50.7014,13392.0
2017-08-28 15:40:00,60.35,60.35,60.34,60.35,8705.0,50.7099,50.7099,50.7014,50.7099,8705.0
2017-08-28 15:45:00,60.34,60.34,60.25,60.25,45177.0,50.7014,50.7014,50.6258,50.6258,45177.0
2017-08-28 15:50:00,60.26,60.28,60.22,60.23,43414.0,50.6342,50.651,50.6006,50.609,43414.0
2017-08-28 15:55:00,60.23,60.34,60.22,60.29,141503.0,50.609,50.7014,50.6006,50.6594,141503.0
2017-08-29 09:30:00,59.99,60.35,59.92,60.34,46732.0,50.4074,50.7099,50.3485,50.7014,46732.0
2017-08-29 09:35:00,60.38,60.41,60.27,60.34,11956.0,50.7351,50.7603,50.6426,50.7014,11956.0
2017-08-29 09:40:00,60.34,60.4,60.29,60.38,11564.0,50.7014,50.7519,50.6594,50.7351,11564.0
2017-08-29 09:45:00,60.36,60.51,60.35,60.44,10768.0,50.7183,50.8443,50.7099,50.7855,10768.0
2017-08-29 09:50:00,60.43,60.44,60.34,60.36,7554.0,50.7771,50.7855,50.7014,50.7183,7554.0
2017-08-29 09:55:00,60.35,60.42,60.33,60.41,15146.0,50.7099,50.7687,50.693,50.7603,15146.0
2017-08-29 10:00:00,60.39,60.48,60.39,60.45,14920.0,50.7435,50.8191,50.7435,50.7939,14920.0
2017-08-29 10:05:00,60.45,60.47,60.37,60.45,15048.0,50.7939,50.8107,50.7267,50.7939,15048.0
2017-08-29 10:10:00,60.45,60.45,60.39,60.43,6274.0,50.7939,50.7939,50.7435,50.7771,6274.0
2017-08-29 10:15:00,60.41,60.48,60.4,60.45,8051.0,50.7603,50.8191,50.7519,50.7939,8051.0
2017-08-29 10:20:00,60.45,60.46,60.36,60.41,4926.0,50.7939,50.8023,50.7183,50.7603,4926.0
2017-08-29 10:25:00,60.39,60.47,60.38,60.46,6554.0,50.7435,50.8107,50.7351,50.8023,6554.0
2017-08-29 10:30:00,60.49,60.53,60.45,60.49,10135.0,50.8275,50.8611,50.7939,50.8275,10135.0
2017-08-29 10:35:00,60.48,60.51,60.44,60.47,9998.0,50.8191,50.8443,50.7855,50.8107,9998.0
2017-08-29 10:40:00,60.48,60.51,60.46,60.51,11086.0,50.8191,50.8443,50.8023,50.8443,11086.0
2017-08-29 10:45:00,60.51,60.51,60.42,60.44,4232.0,50.8443,50.8443,50.7687,50.7855,4232.0
2017-08-29 10:50:00,60.44,60.48,60.4,60.4,8839.0,50.7855,50.8191,50.7519,50.7519,8839.0
2017-08-29 10:55:00,60.41,60.43,60.34,60.39,12195.0,50.7603,50.7771,50.7014,50.7435,12195.0
2017-08-29 11:00:00,60.38,60.42,60.34,60.39,18850.0,50.7351,50.7687,50.7014,50.7435,18850.0
2017-08-29 11:05:00,60.41,60.47,60.39,60.46,8612.0,50.7603,50.8107,50.7435,50.8023,8612.0
2017-08-29 11:10:00,60.46,60.48,60.44,60.45,4979.0,50.8023,50.8191,50.7855,50.7939,4979.0
2017-08-29 11:15:00,60.47,60.49,60.44,60.44,6742.0,50.8107,50.8275,50.7855,50.7855,6742.0
2017-08-29 11:20:00,60.44,60.46,60.43,60.43,5757.0,50.7855,50.8023,50.7771,50.7771,5757.0
2017-08-29 11:25:00,60.43,60.45,60.38,60.39,11796.0,50.7771,50.7939,50.7351,50.7435,11796.0
2017-08-29 11:30:00,60.39,60.44,60.31,60.34,17622.0,50.7435,50.7855,50.6762,50.7014,17622.0
2017-08-29 11:35:00,60.35,60.4,60.34,60.37,17100.0,50.7099,50.7519,50.7014,50.7267,17100.0
2017-08-29 11:40:00,60.37,60.41,60.37,60.41,23644.0,50.7267,50.7603,50.7267,50.7603,23644.0
2017-08-29 11:45:00,60.4,60.42,60.36,60.37,11786.0,50.7519,50.7687,50.7183,50.7267,11786.0
2017-08-29 11:50:00,60.37,60.38,60.34,60.36,5313.0,50.7267,50.7351,50.7014,50.7183,5313.0
2017-08-29 11:55:00,60.36,60.43,60.36,60.4,16937.0,50.7183,50.7771,50.7183,50.7519,16937.0
2017-08-29 12:00:00,60.39,60.39,60.35,60.35,4735.0,50.7435,50.7435,50.7099,50.7099,4735.0
2017-08-29 12:05:00,60.36,60.37,60.34,60.36,6669.0,50.7183,50.7267,50.7014,50.7183,6669.0
2017-08-29 12:10:00,60.37,60.38,60.34,60.35,5973.0,50.7267,50.7351,50.7014,50.7099,5973.0
2017-08-29 12:15:00,60.36,60.37,60.33,60.34,4290.0,50.7183,50.7267,50.693,50.7014,4290.0
2017-08-29 12:20:00,60.33,60.33,60.29,60.29,61774.0,50.693,50.693,50.6594,50.6594,61774.0
2017-08-29 12:25:00,60.3,60.36,60.29,60.35,9711.0,50.6678,50.7183,50.6594,50.7099,9711.0
2017-08-29 12:30:00,60.34,60.38,60.34,60.38,8107.0,50.7014,50.7351,50.7014,50.7351,8107.0
2017-08-29 12:35:00,60.38,60.4,60.37,60.38,4251.0,50.7351,50.7519,50.7267,50.7351,4251.0
2017-08-29 12:40:00,60.38,60.44,60.37,60.44,11276.0,50.7351,50.7855,50.7267,50.7855,11276.0
2017-08-29 12:45:00,60.44,60.48,60.43,60.47,4736.0,50.7855,50.8191,50.7771,50.8107,4736.0
2017-08-29 12:50:00,60.47,60.49,60.46,60.48,6102.0,50.8107,50.8275,50.8023,50.8191,6102.0
2017-08-29 12:55:00,60.47,60.48,60.45,60.47,10651.0,50.8107,50.8191,50.7939,50.8107,10651.0
2017-08-29 13:00:00,60.47,60.48,60.45,60.48,9288.0,50.8107,50.8191,50.7939,50.8191,9288.0
2017-08-29 13:05:00,60.48,60.52,60.47,60.52,13489.0,50.8191,50.8527,50.8107,50.8527,13489.0
2017-08-29 13:10:00,60.52,60.54,60.49,60.5,7532.0,50.8527,50.8695,50.8275,50.8359,7532.0
2017-08-29 13:15:00,60.49,60.5,60.48,60.48,6589.0,50.8275,50.8359,50.8191,50.8191,6589.0
2017-08-29 13:20:00,60.48,60.54,60.48,60.53,10245.0,50.8191,50.8695,50.8191,50.8611,10245.0
2017-08-29 13:25:00,60.53,60.54,60.51,60.52,7134.0,50.8611,50.8695,50.8443,50.8527,7134.0
2017-08-29 13:30:00,60.53,60.53,60.51,60.52,4091.0,50.8611,50.8611,50.8443,50.8527,4091.0
2017-08-29 13:35:00,60.51,60.52,60.5,60.5,6809.0,50.8443,50.8527,50.8359,50.8359,6809.0
2017-08-29 13:40:00,60.5,60.5,60.47,60.47,7465.0,50.8359,50.8359,50.8107,50.8107,7465.0
2017-08-29 13:45:00,60.47,60.47,60.3,60.32,43870.0,50.8107,50.8107,50.6678,50.6846,43870.0
2017-08-29 13:50:00,60.32,60.38,60.31,60.37,10544.0,50.6846,50.7351,50.6762,50.7267,10544.0
2017-08-29 13:55:00,60.37,60.4,60.37,60.39,8964.0,50.7267,50.7519,50.7267,50.7435,8964.0
2017-08-29 14:00:00,60.39,60.45,60.39,60.45,13271.0,50.7435,50.7939,50.7435,50.7939,13271.0
2017-08-29 14:05:00,60.45,60.47,60.43,60.44,10257.0,50.7939,50.8107,50.7771,50.7855,10257.0
2017-08-29 14:10:00,60.43,60.46,60.42,60.46,9075.0,50.7771,50.8023,50.7687,50.8023,9075.0
2017-08-29 14:15:00,60.45,60.49,60.45,60.49,7593.0,50.7939,50.8275,50.7939,50.8275,7593.0
2017-08-29 14:20:00,60.49,60.5,60.47,60.48,8476.0,50.8275,50.8359,50.8107,50.8191,8476.0
2017-08-29 14:25:00,60.48,60.5,60.48,60.48,14018.0,50.8191,50.8359,50.8191,50.8191,14018.0
2017-08-29 14:30:00,60.48,60.53,60.48,60.53,10154.0,50.8191,50.8611,50.8191,50.8611,10154.0
2017-08-29 14:35:00,60.53,60.6,60.52,60.59,49334.0,50.8611,50.9199,50.8527,50.9115,49334.0
2017-08-29 14:40:00,60.59,60.72,60.59,60.71,28716.0,50.9115,51.0207,50.9115,51.0123,28716.0
2017-08-29 14:45:00,60.71,60.83,60.71,60.81,23188.0,51.0123,51.1132,51.0123,51.0964,23188.0
2017-08-29 14:50:00,60.81,60.82,60.77,60.77,18952.0,51.0964,51.1048,51.0628,51.0628,18952.0
2017-08-29 14:55:00,60.78,60.82,60.78,60.81,12926.0,51.0712,51.1048,51.0712,51.0964,12926.0
2017-08-29 15:00:00,60.82,60.82,60.73,60.77,12988.0,51.1048,51.1048,51.0292,51.0628,12988.0
2017-08-29 15:05:00,60.77,60.77,60.74,60.75,13370.0,51.0628,51.0628,51.0376,51.046,13370.0
2017-08-29 15:10:00,60.76,60.78,60.74,60.78,12900.0,51.0544,51.0712,51.0376,51.0712,12900.0
2017-08-29 15:15:00,60.78,60.83,60.78,60.81,15938.0,51.0712,51.1132,51.0712,51.0964,15938.0
2017-08-29 15:20:00,60.82,60.84,60.81,60.81,15610.0,51.1048,51.1216,51.0964,51.0964,15610.0
2017-08-29 15:25:00,60.82,60.82,60.78,60.78,12873.0,51.1048,51.1048,51.0712,51.0712,12873.0
2017-08-29 15:30:00,60.78,60.8,60.76,60.8,16169.0,51.0712,51.088,51.0544,51.088,16169.0
2017-08-29 15:35:00,60.8,60.8,60.69,60.7,24992.0,51.088,51.088,50.9955,51.0039,24992.0
2017-08-29 15:40:00,60.71,60.74,60.69,60.69,27776.0,51.0123,51.0376,50.9955,50.9955,27776.0
2017-08-29 15:45:00,60.7,60.75,60.7,60.71,30702.0,51.0039,51.046,51.0039,51.0123,30702.0
2017-08-29 15:50:00,60.71,60.75,60.7,60.7,61327.0,51.0123,51.046,51.0039,51.0039,61327.0
2017-08-29 15:55:00,60.71,60.75,60.7,60.73,93292.0,51.0123,51.046,51.0039,51.0292,93292.0
2017-08-30 09:30:00,60.9,60.98,60.67,60.67,27878.0,51.172,51.2392,50.9787,50.9787,27878.0
2017-08-30 09:35:00,60.69,60.86,60.68,60.85,5775.0,50.9955,51.1384,50.9871,51.13,5775.0
2017-08-30 09:40:00,60.83,60.83,60.58,60.65,14044.0,51.1132,51.1132,50.9031,50.9619,14044.0
2017-08-30 09:45:00,60.68,60.74,60.64,60.69,11280.0,50.9871,51.0376,50.9535,50.9955,11280.0
2017-08-30 09:50:00,60.69,60.72,60.62,60.68,8816.0,50.9955,51.0207,50.9367,50.9871,8816.0
2017-08-30 09:55:00,60.68,60.73,60.5,60.51,19836.0,50.9871,51.0292,50.8359,50.8443,19836.0
2017-08-30 10:00:00,60.52,60.55,60.37,60.42,23388.0,50.8527,50.8779,50.7267,50.7687,23388.0
2017-08-30 10:05:00,60.43,60.52,60.41,60.52,6540.0,50.7771,50.8527,50.7603,50.8527,6540.0
2017-08-30 10:10:00,60.51,60.61,60.5,60.56,6450.0,50.8443,50.9283,50.8359,50.8863,6450.0
2017-08-30 10:15:00,60.59,60.63,60.54,60.6,7072.0,50.9115,50.9451,50.8695,50.9199,7072.0
2017-08-30 10:20:00,60.6,60.6,60.5,60.52,15905.0,50.9199,50.9199,50.8359,50.8527,15905.0
2017-08-30 10:25:00,60.5,60.54,60.48,60.52,3663.0,50.8359,50.8695,50.8191,50.8527,3663.0
2017-08-30 10:30:00,60.5,60.6,60.5,60.58,5620.0,50.8359,50.9199,50.8359,50.9031,5620.0
2017-08-30 10:35:00,60.6,60.66,60.6,60.63,10332.0,50.9199,50.9703,50.9199,50.9451,10332.0
2017-08-30 10:40:00,60.64,60.64,60.57,60.61,9551.0,50.9535,50.9535,50.8947,50.9283,9551.0
2017-08-30 10:45:00,60.63,60.7,60.58,60.69,12245.0,50.9451,51.0039,50.9031,50.9955,12245.0
2017-08-30 10:50:00,60.69,60.69,60.56,60.58,10934.0,50.9955,50.9955,50.8863,50.9031,10934.0
2017-08-30 10:55:00,60.6,60.62,60.52,60.55,4995.0,50.9199,50.9367,50.8527,50.8779,4995.0
2017-08-30 11:00:00,60.54,60.55,60.48,60.49,4879.0,50.8695,50.8779,50.8191,50.8275,4879.0
2017-08-30 11:05:00,60.49,60.5,60.41,60.45,13975.0,50.8275,50.8359,50.7603,50.7939,13975.0
2017-08-30 11:10:00,60.45,60.48,60.4,60.48,32952.0,50.7939,50.8191,50.7519,50.8191,32952.0
2017-08-30 11:15:00,60.48,60.51,60.45,60.5,7582.0,50.8191,50.8443,50.7939,50.8359,7582.0
2017-08-30 11:20:00,60.47,60.47,60.42,60.43,8559.0,50.8107,50.8107,50.7687,50.7771,8559.0
2017-08-30 11:25:00,60.43,60.48,60.42,60.47,5639.0,50.7771,50.8191,50.7687,50.8107,5639.0
2017-08-30 11:30:00,60.48,60.51,60.44,60.49,8316.0,50.8191,50.8443,50.7855,50.8275,8316.0
2017-08-30 11:35:00,60.5,60.66,60.49,60.65,75698.0,50.8359,50.9703,50.8275,50.9619,75698.0
2017-08-30 11:40:00,60.66,60.68,60.57,60.59,9198.0,50.9703,50.9871,50.8947,50.9115,9198.0
2017-08-30 11:45:00,60.58,60.58,60.48,60.48,2873.0,50.9031,50.9031,50.8191,50.8191,2873.0
2017-08-30 11:50:00,60.49,60.49,60.46,60.47,5180.0,50.8275,50.8275,50.8023,50.8107,5180.0
2017-08-30 11:55:00,60.47,60.51,60.46,60.49,9158.0,50.8107,50.8443,50.8023,50.8275,9158.0
2017-08-30 12:00:00,60.47,60.48,60.44,60.45,3456.0,50.8107,50.8191,50.7855,50.7939,3456.0
2017-08-30 12:05:00,60.46,60.48,60.45,60.46,5540.0,50.8023,50.8191,50.7939,50.8023,5540.0
2017-08-30 12:10:00,60.47,60.47,60.45,60.46,3253.0,50.8107,50.8107,50.7939,50.8023,3253.0
2017-08-30 12:15:00,60.45,60.46,60.41,60.41,5085.0,50.7939,50.8023,50.7603,50.7603,5085.0
2017-08-30 12:20:00,60.42,60.46,60.4,60.46,6234.0,50.7687,50.8023,50.7519,50.8023,6234.0
2017-08-30 12:25:00,60.45,60.47,60.43,60.46,1678.0,50.7939,50.8107,50.7771,50.8023,1678.0
2017-08-30 12:30:00,60.46,60.46,60.43,60.46,9382.0,50.8023,50.8023,50.7771,50.8023,9382.0
2017-08-30 12:35:00,60.46,60.56,60.46,60.56,8964.0,50.8023,50.8863,50.8023,50.8863,8964.0
2017-08-30 12:40:00,60.56,60.6,60.56,60.6,3669.0,50.8863,50.9199,50.8863,50.9199,3669.0
2017-08-30 12:45:00,60.61,60.63,60.6,60.61,7041.0,50.9283,50.9451,50.9199,50.9283,7041.0
2017-08-30 12:50:00,60.6,60.6,60.56,60.56,3119.0,50.9199,50.9199,50.8863,50.8863,3119.0
2017-08-30 12:55:00,60.57,60.59,60.55,60.58,13418.0,50.8947,50.9115,50.8779,50.9031,13418.0
2017-08-30 13:00:00,60.57,60.58,60.56,60.57,11260.0,50.8947,50.9031,50.8863,50.8947,11260.0
2017-08-30 13:05:00,60.56,60.68,60.56,60.67,10314.0,50.8863,50.9871,50.8863,50.9787,10314.0
2017-08-30 13:10:00,60.67,60.77,60.67,60.74,10635.0,50.9787,51.0628,50.9787,51.0376,10635.0
2017-08-30 13:15:00,60.74,60.74,60.69,60.69,4300.0,51.0376,51.0376,50.9955,50.9955,4300.0
2017-08-30 13:20:00,60.68,60.7,60.67,60.69,3954.0,50.9871,51.0039,50.9787,50.9955,3954.0
2017-08-30 13:25:00,60.69,60.7,60.66,60.67,10979.0,50.9955,51.0039,50.9703,50.9787,10979.0
2017-08-30 13:30:00,60.68,60.8,60.67,60.74,13444.0,50.9871,51.088,50.9787,51.0376,13444.0
2017-08-30 13:35:00,60.74,60.76,60.71,60.73,12255.0,51.0376,51.0544,51.0123,51.0292,12255.0
2017-08-30 13:40:00,60.72,60.77,60.7,60.73,8765.0,51.0207,51.0628,51.0039,51.0292,8765.0
2017-08-30 13:45:00,60.73,60.75,60.69,60.71,10469.0,51.0292,51.046,50.9955,51.0123,10469.0
2017-08-30 13:50:00,60.74,60.79,60.74,60.78,10080.0,51.0376,51.0796,51.0376,51.0712,10080.0
2017-08-30 13:55:00,60.79,60.82,60.78,60.78,5323.0,51.0796,51.1048,51.0712,51.0712,5323.0
2017-08-30 14:00:00,60.79,60.79,60.71,60.76,10848.0,51.0796,51.0796,51.0123,51.0544,10848.0
2017-08-30 14:05:00,60.76,60.77,60.74,60.76,4943.0,51.0544,51.0628,51.0376,51.0544,4943.0
2017-08-30 14:10:00,60.75,60.76,60.75,60.76,2580.0,51.046,51.0544,51.046,51.0544,2580.0
2017-08-30 14:15:00,60.75,60.76,60.72,60.74,8095.0,51.046,51.0544,51.0207,51.0376,8095.0
2017-08-30 14:20:00,60.74,60.77,60.72,60.73,7995.0,51.0376,51.0628,51.0207,51.0292,7995.0
2017-08-30 14:25:00,60.72,60.73,60.65,60.69,14797.0,51.0207,51.0292,50.9619,50.9955,14797.0
2017-08-30 14:30:00,60.69,60.7,60.67,60.67,2306.0,50.9955,51.0039,50.9787,50.9787,2306.0
2017-08-30 14:35:00,60.68,60.68,60.64,60.65,4768.0,50.9871,50.9871,50.9535,50.9619,4768.0
2017-08-30 14:40:00,60.65,60.68,60.63,60.64,11194.0,50.9619,50.9871,50.9451,50.9535,11194.0
2017-08-30 14:45:00,60.64,60.66,60.6,60.66,3951.0,50.9535,50.9703,50.9199,50.9703,3951.0
2017-08-30 14:50:00,60.65,60.66,60.63,60.64,7296.0,50.9619,50.9703,50.9451,50.9535,7296.0
2017-08-30 14:55:00,60.64,60.64,60.62,60.63,3419.0,50.9535,50.9535,50.9367,50.9451,3419.0
2017-08-30 15:00:00,60.62,60.63,60.55,60.55,13656.0,50.9367,50.9451,50.8779,50.8779,13656.0
2017-08-30 15:05:00,60.55,60.57,60.55,60.56,8994.0,50.8779,50.8947,50.8779,50.8863,8994.0
2017-08-30 15:10:00,60.57,60.59,60.55,60.55,7174.0,50.8947,50.9115,50.8779,50.8779,7174.0
2017-08-30 15:15:00,60.55,60.58,60.54,60.56,10690.0,50.8779,50.9031,50.8695,50.8863,10690.0
2017-08-30 15:20:00,60.55,60.58,60.55,60.58,7666.0,50.8779,50.9031,50.8779,50.9031,7666.0
2017-08-30 15:25:00,60.57,60.58,60.56,60.57,12406.0,50.8947,50.9031,50.8863,50.8947,12406.0
2017-08-30 15:30:00,60.57,60.57,60.54,60.54,10550.0,50.8947,50.8947,50.8695,50.8695,10550.0
2017-08-30 15:35:00,60.55,60.55,60.43,60.45,19234.0,50.8779,50.8779,50.7771,50.7939,19234.0
2017-08-30 15:40:00,60.45,60.47,60.43,60.46,19999.0,50.7939,50.8107,50.7771,50.8023,19999.0
2017-08-30 15:45:00,60.46,60.49,60.45,60.48,42306.0,50.8023,50.8275,50.7939,50.8191,42306.0
2017-08-30 15:50:00,60.49,60.54,60.48,60.54,50405.0,50.8275,50.8695,50.8191,50.8695,50405.0
2017-08-30 15:55:00,60.53,60.57,60.53,60.55,85613.0,50.8611,50.8947,50.8611,50.8779,85613.0
2017-08-31 09:30:00,60.85,61.18,60.68,61.16,60751.0,51.13,51.4073,50.9871,51.3905,60751.0
2017-08-31 09:35:00,61.19,61.2,61.02,61.1,19486.0,51.4157,51.4241,51.2728,51.34,19486.0
2017-08-31 09:40:00,61.11,61.25,61.1,61.21,29386.0,51.3485,51.4661,51.34,51.4325,29386.0
2017-08-31 09:45:00,61.23,61.34,61.2,61.26,20830.0,51.4493,51.5417,51.4241,51.4745,20830.0
2017-08-31 09:50:00,61.27,61.45,61.25,61.43,36588.0,51.4829,51.6341,51.4661,51.6173,36588.0
2017-08-31 09:55:00,61.45,61.63,61.42,61.62,50700.0,51.6341,51.7854,51.6089,51.777,50700.0
2017-08-31 10:00:00,61.63,61.74,61.57,61.6,38476.0,51.7854,51.8778,51.735,51.7602,38476.0
2017-08-31 10:05:00,61.6,61.6,61.42,61.42,31183.0,51.7602,51.7602,51.6089,51.6089,31183.0
2017-08-31 10:10:00,61.43,61.63,61.42,61.63,22088.0,51.6173,51.7854,51.6089,51.7854,22088.0
2017-08-31 10:15:00,61.61,61.67,61.54,61.55,22316.0,51.7686,51.819,51.7098,51.7182,22316.0
2017-08-31 10:20:00,61.55,61.67,61.55,61.64,19541.0,51.7182,51.819,51.7182,51.7938,19541.0
2017-08-31 10:25:00,61.63,61.68,61.59,61.66,18200.0,51.7854,51.8274,51.7518,51.8106,18200.0
2017-08-31 10:30:00,61.66,61.67,61.57,61.59,23719.0,51.8106,51.819,51.735,51.7518,23719.0
2017-08-31 10:35:00,61.58,61.58,61.42,61.45,18181.0,51.7434,51.7434,51.6089,51.6341,18181.0
2017-08-31 10:40:00,61.43,61.46,61.38,61.46,13276.0,51.6173,51.6425,51.5753,51.6425,13276.0
2017-08-31 10:45:00,61.45,61.45,61.38,61.41,17207.0,51.6341,51.6341,51.5753,51.6005,17207.0
2017-08-31 10:50:00,61.4,61.4,61.32,61.33,21300.0,51.5921,51.5921,51.5249,51.5333,21300.0
2017-08-31 10:55:00,61.33,61.36,61.21,61.36,40590.0,51.5333,51.5585,51.4325,51.5585,40590.0
2017-08-31 11:00:00,61.37,61.37,61.26,61.26,30422.0,51.5669,51.5669,51.4745,51.4745,30422.0
2017-08-31 11:05:00,61.26,61.5,61.26,61.48,13420.0,51.4745,51.6762,51.4745,51.6593,13420.0
2017-08-31 11:10:00,61.47,61.5,61.46,61.48,9004.0,51.6509,51.6762,51.6425,51.6593,9004.0
2017-08-31 11:15:00,61.49,61.5,61.41,61.42,11530.0,51.6678,51.6762,51.6005,51.6089,11530.0
2017-08-31 11:20:00,61.43,61.44,61.39,61.42,6543.0,51.6173,51.6257,51.5837,51.6089,6543.0
2017-08-31 11:25:00,61.42,61.44,61.4,61.43,8423.0,51.6089,51.6257,51.5921,51.6173,8423.0
2017-08-31 11:30:00,61.42,61.42,61.3,61.32,22572.0,51.6089,51.6089,51.5081,51.5249,22572.0
2017-08-31 11:35:00,61.32,61.37,61.32,61.35,9739.0,51.5249,51.5669,51.5249,51.5501,9739.0
2017-08-31 11:40:00,61.35,61.39,61.32,61.38,8667.0,51.5501,51.5837,51.5249,51.5753,8667.0
2017-08-31 11:45:00,61.39,61.42,61.39,61.42,8308.0,51.5837,51.6089,51.5837,51.6089,8308.0
2017-08-31 11:50:00,61.41,61.48,61.39,61.47,10397.0,51.6005,51.6593,51.5837,51.6509,10397.0
2017-08-31 11:55:00,61.46,61.46,61.34,61.42,30126.0,51.6425,51.6425,51.5417,51.6089,30126.0
2017-08-31 12:00:00,61.41,61.48,61.41,61.47,5641.0,51.6005,51.6593,51.6005,51.6509,5641.0
2017-08-31 12:05:00,61.49,61.57,61.48,61.56,31604.0,51.6678,51.735,51.6593,51.7266,31604.0
2017-08-31 12:10:00,61.55,61.57,61.52,61.54,11249.0,51.7182,51.735,51.693,51.7098,11249.0
2017-08-31 12:15:00,61.54,61.55,61.52,61.53,5502.0,51.7098,51.7182,51.693,51.7014,5502.0
2017-08-31 12:20:00,61.52,61.59,61.5,61.59,18835.0,51.693,51.7518,51.6762,51.7518,18835.0
2017-08-31 12:25:00,61.59,61.71,61.59,61.65,29591.0,51.7518,51.8526,51.7518,51.8022,29591.0
2017-08-31 12:30:00,61.65,61.66,61.57,61.57,8795.0,51.8022,51.8106,51.735,51.735,8795.0
2017-08-31 12:35:00,61.58,61.65,61.57,61.63,7301.0,51.7434,51.8022,51.735,51.7854,7301.0
2017-08-31 12:40:00,61.62,61.63,61.56,61.62,18025.0,51.777,51.7854,51.7266,51.777,18025.0
2017-08-31 12:45:00,61.61,61.62,61.59,61.61,19700.0,51.7686,51.777,51.7518,51.7686,19700.0
2017-08-31 12:50:00,61.61,61.66,61.6,61.66,26228.0,51.7686,51.8106,51.7602,51.8106,26228.0
2017-08-31 12:55:00,61.65,61.72,61.65,61.71,13529.0,51.8022,51.861,51.8022,51.8526,13529.0
2017-08-31 13:00:00,61.71,61.74,61.7,61.73,10866.0,51.8526,51.8778,51.8442,51.8694,10866.0
2017-08-31 13:05:00,61.72,61.75,61.66,61.67,30871.0,51.861,51.8862,51.8106,51.819,30871.0
2017-08-31 13:10:00,61.67,61.69,61.67,61.68,4553.0,51.819,51.8358,51.819,51.8274,4553.0
2017-08-31 13:15:00,61.69,61.73,61.68,61.73,6576.0,51.8358,51.8694,51.8274,51.8694,6576.0
2017-08-31 13:20:00,61.72,61.77,61.71,61.71,19563.0,51.861,51.903,51.8526,51.8526,19563.0
2017-08-31 13:25:00,61.71,61.72,61.67,61.68,5956.0,51.8526,51.861,51.819,51.8274,5956.0
2017-08-31 13:30:00,61.67,61.7,61.65,61.66,13778.0,51.819,51.8442,51.8022,51.8106,13778.0
2017-08-31 13:35:00,61.66,61.74,61.65,61.71,7916.0,51.8106,51.8778,51.8022,51.8526,7916.0
2017-08-31 13:40:00,61.71,61.71,61.6,61.62,17277.0,51.8526,51.8526,51.7602,51.777,17277.0
2017-08-31 13:45:00,61.62,61.72,61.62,61.7,18499.0,51.777,51.861,51.777,51.8442,18499.0
2017-08-31 13:50:00,61.7,61.72,61.69,61.72,11385.0,51.8442,51.861,51.8358,51.861,11385.0
2017-08-31 13:55:00,61.71,61.74,61.67,61.73,22460.0,51.8526,51.8778,51.819,51.8694,22460.0
2017-08-31 14:00:00,61.73,61.74,61.71,61.73,8950.0,51.8694,51.8778,51.8526,51.8694,8950.0
2017-08-31 14:05:00,61.72,61.72,61.69,61.7,8619.0,51.861,51.861,51.8358,51.8442,8619.0
2017-08-31 14:10:00,61.71,61.71,61.62,61.63,24719.0,51.8526,51.8526,51.777,51.7854,24719.0
2017-08-31 14:15:00,61.64,61.71,61.64,61.69,9731.0,51.7938,51.8526,51.7938,51.8358,9731.0
2017-08-31 14:20:00,61.68,61.69,61.66,61.69,9655.0,51.8274,51.8358,51.8106,51.8358,9655.0
2017-08-31 14:25:00,61.7,61.74,61.68,61.73,14471.0,51.8442,51.8778,51.8274,51.8694,14471.0
2017-08-31 14:30:00,61.74,61.77,61.72,61.77,19511.0,51.8778,51.903,51.861,51.903,19511.0
2017-08-31 14:35:00,61.78,61.79,61.74,61.78,21612.0,51.9114,51.9198,51.8778,51.9114,21612.0
2017-08-31 14:40:00,61.77,61.79,61.76,61.79,13235.0,51.903,51.9198,51.8946,51.9198,13235.0
2017-08-31 14:45:00,61.79,61.91,61.78,61.9,68609.0,51.9198,52.0207,51.9114,52.0123,68609.0
2017-08-31 14:50:00,61.91,61.97,61.9,61.97,44620.0,52.0207,52.0711,52.0123,52.0711,44620.0
2017-08-31 14:55:00,61.97,62.15,61.96,62.13,105115.0,52.0711,52.2223,52.0627,52.2055,105115.0
2017-08-31 15:00:00,62.13,62.23,62.12,62.22,81175.0,52.2055,52.2895,52.1971,52.2811,81175.0
2017-08-31 15:05:00,62.21,62.23,62.12,62.15,68770.0,52.2727,52.2895,52.1971,52.2223,68770.0
2017-08-31 15:10:00,62.13,62.22,62.13,62.21,19546.0,52.2055,52.2811,52.2055,52.2727,19546.0
2017-08-31 15:15:00,62.21,62.23,62.17,62.23,23275.0,52.2727,52.2895,52.2391,52.2895,23275.0
2017-08-31 15:20:00,62.22,62.22,62.18,62.21,22859.0,52.2811,52.2811,52.2475,52.2727,22859.0
2017-08-31 15:25:00,62.2,62.27,62.2,62.22,127487.0,52.2643,52.3232,52.2643,52.2811,127487.0
2017-08-31 15:30:00,62.22,62.24,62.2,62.21,39860.0,52.2811,52.2979,52.2643,52.2727,39860.0
2017-08-31 15:35:00,62.21,62.26,62.2,62.23,35302.0,52.2727,52.3148,52.2643,52.2895,35302.0
2017-08-31 15:40:00,62.24,62.27,62.23,62.25,31202.0,52.2979,52.3232,52.2895,52.3064,31202.0
2017-08-31 15:45:00,62.25,62.25,62.16,62.17,65464.0,52.3064,52.3064,52.2307,52.2391,65464.0
2017-08-31 15:50:00,62.16,62.23,62.16,62.21,76971.0,52.2307,52.2895,52.2307,52.2727,76971.0
2017-08-31 15:55:00,62.21,62.21,62.15,62.21,151140.0,52.2727,52.2727,52.2223,52.2727,151140.0
2017-09-01 09:30:00,63.0,63.09,62.44,62.71,122243.0,52.9365,53.0122,52.466,52.6929,122243.0
2017-09-01 09:35:00,62.72,62.75,62.33,62.55,49291.0,52.7013,52.7265,52.3736,52.5584,49291.0
2017-09-01 09:40:00,62.55,62.65,62.48,62.65,31699.0,52.5584,52.6425,52.4996,52.6425,31699.0
2017-09-01 09:45:00,62.63,62.7,62.54,62.63,40410.0,52.6257,52.6845,52.55,52.6257,40410.0
2017-09-01 09:50:00,62.62,62.62,62.42,62.42,31393.0,52.6172,52.6172,52.4492,52.4492,31393.0
2017-09-01 09:55:00,62.45,62.54,62.44,62.48,16399.0,52.4744,52.55,52.466,52.4996,16399.0
2017-09-01 10:00:00,62.48,62.55,62.43,62.53,13869.0,52.4996,52.5584,52.4576,52.5416,13869.0
2017-09-01 10:05:00,62.53,62.77,62.53,62.7,43924.0,52.5416,52.7433,52.5416,52.6845,43924.0
2017-09-01 10:10:00,62.68,62.79,62.63,62.79,19307.0,52.6677,52.7601,52.6257,52.7601,19307.0
2017-09-01 10:15:00,62.78,62.9,62.77,62.9,39632.0,52.7517,52.8525,52.7433,52.8525,39632.0
2017-09-01 10:20:00,62.9,62.9,62.76,62.85,43653.0,52.8525,52.8525,52.7349,52.8105,43653.0
2017-09-01 10:25:00,62.85,63.0,62.79,62.82,67306.0,52.8105,52.9365,52.7601,52.7853,67306.0
2017-09-01 10:30:00,62.85,63.0,62.84,62.94,45333.0,52.8105,52.9365,52.8021,52.8861,45333.0
2017-09-01 10:35:00,62.94,62.94,62.82,62.9,22647.0,52.8861,52.8861,52.7853,52.8525,22647.0
2017-09-01 10:40:00,62.91,62.93,62.84,62.92,24317.0,52.8609,52.8777,52.8021,52.8693,24317.0
2017-09-01 10:45:00,62.92,62.95,62.82,62.83,38129.0,52.8693,52.8945,52.7853,52.7937,38129.0
2017-09-01 10:50:00,62.84,62.85,62.77,62.83,24733.0,52.8021,52.8105,52.7433,52.7937,24733.0
2017-09-01 10:55:00,62.82,62.84,62.79,62.83,15260.0,52.7853,52.8021,52.7601,52.7937,15260.0
2017-09-01 11:00:00,62.81,62.94,62.81,62.93,18860.0,52.7769,52.8861,52.7769,52.8777,18860.0
2017-09-01 11:05:00,62.93,63.03,62.93,63.01,38925.0,52.8777,52.9618,52.8777,52.945,38925.0
2017-09-01 11:10:00,63.01,63.01,62.93,62.94,15422.0,52.945,52.945,52.8777,52.8861,15422.0
2017-09-01 11:15:00,62.93,62.93,62.87,62.9,15085.0,52.8777,52.8777,52.8273,52.8525,15085.0
2017-09-01 11:20:00,62.91,62.97,62.9,62.92,48442.0,52.8609,52.9113,52.8525,52.8693,48442.0
2017-09-01 11:25:00,62.91,62.92,62.88,62.88,43837.0,52.8609,52.8693,52.8357,52.8357,43837.0
2017-09-01 11:30:00,62.88,62.88,62.83,62.88,23916.0,52.8357,52.8357,52.7937,52.8357,23916.0
2017-09-01 11:35:00,62.88,62.91,62.8,62.8,15354.0,52.8357,52.8609,52.7685,52.7685,15354.0
2017-09-01 11:40:00,62.8,62.82,62.78,62.79,9131.0,52.7685,52.7853,52.7517,52.7601,9131.0
2017-09-01 11:45:00,62.79,62.86,62.78,62.85,24021.0,52.7601,52.8189,52.7517,52.8105,24021.0
2017-09-01 11:50:00,62.84,62.85,62.81,62.83,12217.0,52.8021,52.8105,52.7769,52.7937,12217.0
2017-09-01 11:55:00,62.82,62.87,62.81,62.86,9479.0,52.7853,52.8273,52.7769,52.8189,9479.0
2017-09-01 12:00:00,62.87,62.9,62.86,62.9,9086.0,52.8273,52.8525,52.8189,52.8525,9086.0
2017-09-01 12:05:00,62.91,62.91,62.89,62.89,5476.0,52.8609,52.8609,52.8441,52.8441,5476.0
2017-09-01 12:10:00,62.9,62.99,62.9,62.99,15500.0,52.8525,52.9281,52.8525,52.9281,15500.0
2017-09-01 12:15:00,62.99,63.0,62.98,62.99,8013.0,52.9281,52.9365,52.9197,52.9281,8013.0
2017-09-01 12:20:00,63.0,63.07,63.0,63.06,19838.0,52.9365,52.9954,52.9365,52.987,19838.0
2017-09-01 12:25:00,63.06,63.09,63.05,63.07,17732.0,52.987,53.0122,52.9786,52.9954,17732.0
2017-09-01 12:30:00,63.07,63.16,63.06,63.15,25378.0,52.9954,53.071,52.987,53.0626,25378.0
2017-09-01 12:35:00,63.14,63.15,63.1,63.14,22177.0,53.0542,53.0626,53.0206,53.0542,22177.0
2017-09-01 12:40:00,63.13,63.18,63.12,63.16,19578.0,53.0458,53.0878,53.0374,53.071,19578.0
2017-09-01 12:45:00,63.16,63.21,63.13,63.13,21625.0,53.071,53.113,53.0458,53.0458,21625.0
2017-09-01 12:50:00,63.14,63.14,63.11,63.14,13717.0,53.0542,53.0542,53.029,53.0542,13717.0
2017-09-01 12:55:00,63.13,63.15,63.04,63.07,18009.0,53.0458,53.0626,52.9702,52.9954,18009.0
2017-09-01 13:00:00,63.07,63.12,63.05,63.09,23479.0,52.9954,53.0374,52.9786,53.0122,23479.0
2017-09-01 13:05:00,63.09,63.11,63.06,63.07,12837.0,53.0122,53.029,52.987,52.9954,12837.0
2017-09-01 13:10:00,63.07,63.09,63.05,63.07,29788.0,52.9954,53.0122,52.9786,52.9954,29788.0
2017-09-01 13:15:00,63.07,63.08,62.9,62.9,54935.0,52.9954,53.0038,52.8525,52.8525,54935.0
2017-09-01 13:20:00,62.89,62.97,62.89,62.97,18485.0,52.8441,52.9113,52.8441,52.9113,18485.0
2017-09-01 13:25:00,62.94,62.97,62.9,62.94,35671.0,52.8861,52.9113,52.8525,52.8861,35671.0
2017-09-01 13:30:00,62.95,63.02,62.95,63.01,13419.0,52.8945,52.9534,52.8945,52.945,13419.0
2017-09-01 13:35:00,63.02,63.04,62.99,63.04,13614.0,52.9534,52.9702,52.9281,52.9702,13614.0
2017-09-01 13:40:00,63.05,63.07,63.04,63.06,12426.0,52.9786,52.9954,52.9702,52.987,12426.0
2017-09-01 13:45:00,63.06,63.07,63.0,63.0,18166.0,52.987,52.9954,52.9365,52.9365,18166.0
2017-09-01 13:50:00,63.0,63.02,62.99,63.02,14970.0,52.9365,52.9534,52.9281,52.9534,14970.0
2017-09-01 13:55:00,63.02,63.06,62.99,63.05,13286.0,52.9534,52.987,52.9281,52.9786,13286.0
2017-09-01 14:00:00,63.05,63.05,63.01,63.03,23189.0,52.9786,52.9786,52.945,52.9618,23189.0
2017-09-01 14:05:00,63.03,63.05,62.95,62.96,22016.0,52.9618,52.9786,52.8945,52.9029,22016.0
2017-09-01 14:10:00,62.96,62.96,62.87,62.87,25014.0,52.9029,52.9029,52.8273,52.8273,25014.0
2017-09-01 14:15:00,62.88,62.9,62.85,62.87,18978.0,52.8357,52.8525,52.8105,52.8273,18978.0
2017-09-01 14:20:00,62.88,62.88,62.8,62.83,23194.0,52.8357,52.8357,52.7685,52.7937,23194.0
2017-09-01 14:25:00,62.82,62.86,62.76,62.8,44676.0,52.7853,52.8189,52.7349,52.7685,44676.0
2017-09-01 14:30:00,62.8,62.85,62.79,62.84,23284.0,52.7685,52.8105,52.7601,52.8021,23284.0
2017-09-01 14:35:00,62.84,62.85,62.81,62.82,15116.0,52.8021,52.8105,52.7769,52.7853,15116.0
2017-09-01 14:40:00,62.82,62.83,62.79,62.82,13400.0,52.7853,52.7937,52.7601,52.7853,13400.0
2017-09-01 14:45:00,62.82,62.86,62.82,62.86,17307.0,52.7853,52.8189,52.7853,52.8189,17307.0
2017-09-01 14:50:00,62.85,62.88,62.83,62.85,35233.0,52.8105,52.8357,52.7937,52.8105,35233.0
2017-09-01 14:55:00,62.86,62.86,62.84,62.84,9588.0,52.8189,52.8189,52.8021,52.8021,9588.0
2017-09-01 15:00:00,62.84,62.86,62.83,62.86,19689.0,52.8021,52.8189,52.7937,52.8189,19689.0
2017-09-01 15:05:00,62.86,62.87,62.84,62.87,26383.0,52.8189,52.8273,52.8021,52.8273,26383.0
2017-09-01 15:10:00,62.87,62.9,62.87,62.89,26791.0,52.8273,52.8525,52.8273,52.8441,26791.0
2017-09-01 15:15:00,62.9,62.99,62.89,62.99,17753.0,52.8525,52.9281,52.8441,52.9281,17753.0
2017-09-01 15:20:00,62.99,63.06,62.98,63.04,46161.0,52.9281,52.987,52.9197,52.9702,46161.0
2017-09-01 15:25:00,63.04,63.05,62.98,63.0,31287.0,52.9702,52.9786,52.9197,52.9365,31287.0
2017-09-01 15:30:00,63.0,63.04,63.0,63.03,19455.0,52.9365,52.9702,52.9365,52.9618,19455.0
2017-09-01 15:35:00,63.03,63.03,62.96,62.96,32242.0,52.9618,52.9618,52.9029,52.9029,32242.0
2017-09-01 15:40:00,62.96,62.96,62.88,62.95,57682.0,52.9029,52.9029,52.8357,52.8945,57682.0
2017-09-01 15:45:00,62.94,62.95,62.89,62.92,33599.0,52.8861,52.8945,52.8441,52.8693,33599.0
2017-09-01 15:50:00,62.92,62.98,62.91,62.95,73582.0,52.8693,52.9197,52.8609,52.8945,73582.0
2017-09-01 15:55:00,62.96,62.96,62.87,62.88,123410.0,52.9029,52.9029,52.8273,52.8357,123410.0
2017-09-05 09:30:00,62.54,63.18,62.28,62.93,115704.0,52.55,53.0878,52.3316,52.8777,115704.0
2017-09-05 09:35:00,62.89,62.89,62.63,62.63,18617.0,52.8441,52.8441,52.6257,52.6257,18617.0
2017-09-05 09:40:00,62.6,62.89,62.53,62.8,26853.0,52.6004,52.8441,52.5416,52.7685,26853.0
2017-09-05 09:45:00,62.84,62.96,62.81,62.96,19264.0,52.8021,52.9029,52.7769,52.9029,19264.0
2017-09-05 09:50:00,62.96,63.08,62.94,62.97,26071.0,52.9029,53.0038,52.8861,52.9113,26071.0
2017-09-05 09:55:00,62.96,63.2,62.95,63.17,34053.0,52.9029,53.1046,52.8945,53.0794,34053.0
2017-09-05 10:00:00,63.15,63.19,63.06,63.13,66370.0,53.0626,53.0962,52.987,53.0458,66370.0
2017-09-05 10:05:00,63.12,63.25,63.12,63.15,47145.0,53.0374,53.1466,53.0374,53.0626,47145.0
2017-09-05 10:10:00,63.14,63.16,62.96,62.96,43422.0,53.0542,53.071,52.9029,52.9029,43422.0
2017-09-05 10:15:00,62.98,63.02,62.91,62.91,23103.0,52.9197,52.9534,52.8609,52.8609,23103.0
2017-09-05 10:20:00,62.91,62.99,62.88,62.93,21879.0,52.8609,52.9281,52.8357,52.8777,21879.0
2017-09-05 10:25:00,62.93,63.09,62.92,63.07,26881.0,52.8777,53.0122,52.8693,52.9954,26881.0
2017-09-05 10:30:00,63.06,63.06,62.88,62.9,19297.0,52.987,52.987,52.8357,52.8525,19297.0
2017-09-05 10:35:00,62.9,62.93,62.82,62.86,11303.0,52.8525,52.8777,52.7853,52.8189,11303.0
2017-09-05 10:40:00,62.86,62.95,62.78,62.92,32232.0,52.8189,52.8945,52.7517,52.8693,32232.0
2017-09-05 10:45:00,62.92,62.94,62.86,62.94,12126.0,52.8693,52.8861,52.8189,52.8861,12126.0
2017-09-05 10:50:00,62.93,62.94,62.82,62.82,16469.0,52.8777,52.8861,52.7853,52.7853,16469.0
2017-09-05 10:55:00,62.8,62.84,62.79,62.84,11261.0,52.7685,52.8021,52.7601,52.8021,11261.0
2017-09-05 11:00:00,62.84,62.84,62.75,62.8,12867.0,52.8021,52.8021,52.7265,52.7685,12867.0
2017-09-05 11:05:00,62.81,62.83,62.73,62.76,16277.0,52.7769,52.7937,52.7097,52.7349,16277.0
2017-09-05 11:10:00,62.75,62.79,62.62,62.67,18388.0,52.7265,52.7601,52.6172,52.6593,18388.0
2017-09-05 11:15:00,62.68,62.68,62.58,62.58,23129.0,52.6677,52.6677,52.5836,52.5836,23129.0
2017-09-05 11:20:00,62.56,62.58,62.46,62.5,17319.0,52.5668,52.5836,52.4828,52.5164,17319.0
2017-09-05 11:25:00,62.5,62.5,62.42,62.46,15869.0,52.5164,52.5164,52.4492,52.4828,15869.0
2017-09-05 11:30:00,62.45,62.58,62.44,62.55,13380.0,52.4744,52.5836,52.466,52.5584,13380.0
2017-09-05 11:35:00,62.56,62.68,62.56,62.68,8786.0,52.5668,52.6677,52.5668,52.6677,8786.0
2017-09-05 11:40:00,62.7,62.71,62.63,62.69,14553.0,52.6845,52.6929,52.6257,52.6761,14553.0
2017-09-05 11:45:00,62.69,62.7,62.61,62.66,5760.0,52.6761,52.6845,52.6088,52.6509,5760.0
2017-09-05 11:50:00,62.65,62.65,62.54,62.58,7049.0,52.6425,52.6425,52.55,52.5836,7049.0
2017-09-05 11:55:00,62.6,62.65,62.58,62.58,4800.0,52.6004,52.6425,52.5836,52.5836,4800.0
2017-09-05 12:00:00,62.57,62.58,62.44,62.46,11668.0,52.5752,52.5836,52.466,52.4828,11668.0
2017-09-05 12:05:00,62.45,62.45,62.33,62.33,19512.0,52.4744,52.4744,52.3736,52.3736,19512.0
2017-09-05 12:10:00,62.34,62.36,62.3,62.3,9259.0,52.382,52.3988,52.3484,52.3484,9259.0
2017-09-05 12:15:00,62.3,62.33,62.26,62.27,9548.0,52.3484,52.3736,52.3148,52.3232,9548.0
2017-09-05 12:20:00,62.26,62.27,62.2,62.23,14446.0,52.3148,52.3232,52.2643,52.2895,14446.0
2017-09-05 12:25:00,62.22,62.23,62.15,62.16,7496.0,52.2811,52.2895,52.2223,52.2307,7496.0
2017-09-05 12:30:00,62.15,62.22,62.09,62.18,32258.0,52.2223,52.2811,52.1719,52.2475,32258.0
2017-09-05 12:35:00,62.18,62.24,62.18,62.2,16815.0,52.2475,52.2979,52.2475,52.2643,16815.0
2017-09-05 12:40:00,62.19,62.22,62.15,62.2,7777.0,52.2559,52.2811,52.2223,52.2643,7777.0
2017-09-05 12:45:00,62.19,62.19,62.08,62.13,24748.0,52.2559,52.2559,52.1635,52.2055,24748.0
2017-09-05 12:50:00,62.14,62.14,62.09,62.12,6452.0,52.2139,52.2139,52.1719,52.1971,6452.0
2017-09-05 12:55:00,62.13,62.17,62.13,62.17,4200.0,52.2055,52.2391,52.2055,52.2391,4200.0
2017-09-05 13:00:00,62.15,62.16,61.97,62.01,26420.0,52.2223,52.2307,52.0711,52.1047,26420.0
2017-09-05 13:05:00,62.0,62.02,61.95,61.95,14217.0,52.0963,52.1131,52.0543,52.0543,14217.0
2017-09-05 13:10:00,61.95,61.96,61.87,61.91,27729.0,52.0543,52.0627,51.9871,52.0207,27729.0
2017-09-05 13:15:00,61.91,61.99,61.89,61.99,7552.0,52.0207,52.0879,52.0039,52.0879,7552.0
2017-09-05 13:20:00,61.99,62.04,61.96,62.04,11514.0,52.0879,52.1299,52.0627,52.1299,11514.0
2017-09-05 13:25:00,62.03,62.12,62.03,62.11,9114.0,52.1215,52.1971,52.1215,52.1887,9114.0
2017-09-05 13:30:00,62.12,62.17,62.08,62.09,12691.0,52.1971,52.2391,52.1635,52.1719,12691.0
2017-09-05 13:35:00,62.09,62.18,62.06,62.18,32222.0,52.1719,52.2475,52.1467,52.2475,32222.0
2017-09-05 13:40:00,62.17,62.22,62.15,62.22,13512.0,52.2391,52.2811,52.2223,52.2811,13512.0
2017-09-05 13:45:00,62.23,62.32,62.21,62.32,20242.0,52.2895,52.3652,52.2727,52.3652,20242.0
2017-09-05 13:50:00,62.32,62.43,62.31,62.42,22193.0,52.3652,52.4576,52.3568,52.4492,22193.0
2017-09-05 13:55:00,62.43,62.44,62.4,62.44,14742.0,52.4576,52.466,52.4324,52.466,14742.0
2017-09-05 14:00:00,62.44,62.53,62.43,62.51,24049.0,52.466,52.5416,52.4576,52.5248,24049.0
2017-09-05 14:05:00,62.51,62.52,62.46,62.49,27419.0,52.5248,52.5332,52.4828,52.508,27419.0
2017-09-05 14:10:00,62.49,62.49,62.43,62.45,14706.0,52.508,52.508,52.4576,52.4744,14706.0
2017-09-05 14:15:00,62.45,62.46,62.39,62.44,19051.0,52.4744,52.4828,52.424,52.466,19051.0
2017-09-05 14:20:00,62.44,62.53,62.44,62.5,21136.0,52.466,52.5416,52.466,52.5164,21136.0
2017-09-05 14:25:00,62.51,62.57,62.5,62.52,11792.0,52.5248,52.5752,52.5164,52.5332,11792.0
2017-09-05 14:30:00,62.51,62.67,62.51,62.67,21561.0,52.5248,52.6593,52.5248,52.6593,21561.0
2017-09-05 14:35:00,62.67,62.69,62.6,62.64,29029.0,52.6593,52.6761,52.6004,52.6341,29029.0
2017-09-05 14:40:00,62.63,62.73,62.63,62.73,27116.0,52.6257,52.7097,52.6257,52.7097,27116.0
2017-09-05 14:45:00,62.74,62.75,62.66,62.68,19618.0,52.7181,52.7265,52.6509,52.6677,19618.0
2017-09-05 14:50:00,62.67,62.69,62.66,62.66,28729.0,52.6593,52.6761,52.6509,52.6509,28729.0
2017-09-05 14:55:00,62.66,62.67,62.63,62.65,15388.0,52.6509,52.6593,52.6257,52.6425,15388.0
2017-09-05 15:00:00,62.65,62.74,62.65,62.72,30991.0,52.6425,52.7181,52.6425,52.7013,30991.0
2017-09-05 15:05:00,62.72,62.72,62.59,62.68,17954.0,52.7013,52.7013,52.592,52.6677,17954.0
2017-09-05 15:10:00,62.67,62.75,62.67,62.75,21912.0,52.6593,52.7265,52.6593,52.7265,21912.0
2017-09-05 15:15:00,62.76,62.77,62.72,62.75,22048.0,52.7349,52.7433,52.7013,52.7265,22048.0
2017-09-05 15:20:00,62.74,62.74,62.67,62.67,57079.0,52.7181,52.7181,52.6593,52.6593,57079.0
2017-09-05 15:25:00,62.67,62.89,62.67,62.88,42067.0,52.6593,52.8441,52.6593,52.8357,42067.0
2017-09-05 15:30:00,62.89,62.94,62.88,62.94,49415.0,52.8441,52.8861,52.8357,52.8861,49415.0
2017-09-05 15:35:00,62.93,62.93,62.8,62.8,40733.0,52.8777,52.8777,52.7685,52.7685,40733.0
2017-09-05 15:40:00,62.8,62.83,62.72,62.73,47750.0,52.7685,52.7937,52.7013,52.7097,47750.0
2017-09-05 15:45:00,62.74,62.79,62.68,62.72,56223.0,52.7181,52.7601,52.6677,52.7013,56223.0
2017-09-05 15:50:00,62.73,62.73,62.69,62.73,35837.0,52.7097,52.7097,52.6761,52.7097,35837.0
2017-09-05 15:55:00,62.73,62.75,62.65,62.66,97177.0,52.7097,52.7265,52.6425,52.6509,97177.0
2017-09-06 09:30:00,62.86,63.25,62.82,62.9,89215.0,52.8189,53.1466,52.7853,52.8525,89215.0
2017-09-06 09:35:00,62.89,63.17,62.77,63.15,118813.0,52.8441,53.0794,52.7433,53.0626,118813.0
2017-09-06 09:40:00,63.15,63.24,63.09,63.24,22820.0,53.0626,53.1382,53.0122,53.1382,22820.0
2017-09-06 09:45:00,63.24,63.35,63.21,63.24,43670.0,53.1382,53.2306,53.113,53.1382,43670.0
2017-09-06 09:50:00,63.22,63.27,63.14,63.15,26919.0,53.1214,53.1634,53.0542,53.0626,26919.0
2017-09-06 09:55:00,63.15,63.24,63.13,63.19,15072.0,53.0626,53.1382,53.0458,53.0962,15072.0
2017-09-06 10:00:00,63.18,63.25,63.16,63.24,11842.0,53.0878,53.1466,53.071,53.1382,11842.0
2017-09-06 10:05:00,63.25,63.33,63.23,63.29,18747.0,53.1466,53.2138,53.1298,53.1802,18747.0
2017-09-06 10:10:00,63.29,63.32,63.18,63.2,28344.0,53.1802,53.2054,53.0878,53.1046,28344.0
2017-09-06 10:15:00,63.23,63.28,63.19,63.2,15197.0,53.1298,53.1718,53.0962,53.1046,15197.0
2017-09-06 10:20:00,63.21,63.25,63.18,63.22,23159.0,53.113,53.1466,53.0878,53.1214,23159.0
2017-09-06 10:25:00,63.22,63.28,63.21,63.23,16815.0,53.1214,53.1718,53.113,53.1298,16815.0
2017-09-06 10:30:00,63.24,63.28,63.21,63.26,27292.0,53.1382,53.1718,53.113,53.155,27292.0
2017-09-06 10:35:00,63.28,63.3,63.25,63.3,19292.0,53.1718,53.1886,53.1466,53.1886,19292.0
2017-09-06 10:40:00,63.3,63.34,63.28,63.31,24228.0,53.1886,53.2222,53.1718,53.197,24228.0
2017-09-06 10:45:00,63.32,63.39,63.28,63.35,24244.0,53.2054,53.2643,53.1718,53.2306,24244.0
2017-09-06 10:50:00,63.37,63.39,63.34,63.38,28251.0,53.2474,53.2643,53.2222,53.2558,28251.0
2017-09-06 10:55:00,63.38,63.54,63.37,63.53,31911.0,53.2558,53.3903,53.2474,53.3819,31911.0
2017-09-06 11:00:00,63.52,63.58,63.43,63.45,23355.0,53.3735,53.4239,53.2979,53.3147,23355.0
2017-09-06 11:05:00,63.44,63.45,63.38,63.41,11352.0,53.3063,53.3147,53.2558,53.2811,11352.0
2017-09-06 11:10:00,63.4,63.41,63.36,63.38,22508.0,53.2727,53.2811,53.239,53.2558,22508.0
2017-09-06 11:15:00,63.38,63.46,63.38,63.46,16446.0,53.2558,53.3231,53.2558,53.3231,16446.0
2017-09-06 11:20:00,63.46,63.48,63.44,63.48,10361.0,53.3231,53.3399,53.3063,53.3399,10361.0
2017-09-06 11:25:00,63.48,63.5,63.45,63.49,15996.0,53.3399,53.3567,53.3147,53.3483,15996.0
2017-09-06 11:30:00,63.48,63.55,63.45,63.54,14401.0,53.3399,53.3987,53.3147,53.3903,14401.0
2017-09-06 11:35:00,63.54,63.58,63.45,63.46,23849.0,53.3903,53.4239,53.3147,53.3231,23849.0
2017-09-06 11:40:00,63.46,63.49,63.37,63.37,17578.0,53.3231,53.3483,53.2474,53.2474,17578.0
2017-09-06 11:45:00,63.38,63.43,63.36,63.42,6998.0,53.2558,53.2979,53.239,53.2895,6998.0
2017-09-06 11:50:00,63.42,63.43,63.3,63.34,25689.0,53.2895,53.2979,53.1886,53.2222,25689.0
2017-09-06 11:55:00,63.34,63.35,63.25,63.25,16676.0,53.2222,53.2306,53.1466,53.1466,16676.0
2017-09-06 12:00:00,63.26,63.36,63.22,63.36,21239.0,53.155,53.239,53.1214,53.239,21239.0
2017-09-06 12:05:00,63.35,63.35,63.17,63.18,19258.0,53.2306,53.2306,53.0794,53.0878,19258.0
2017-09-06 12:10:00,63.18,63.27,63.15,63.17,15455.0,53.0878,53.1634,53.0626,53.0794,15455.0
2017-09-06 12:15:00,63.17,63.27,63.14,63.23,12304.0,53.0794,53.1634,53.0542,53.1298,12304.0
2017-09-06 12:20:00,63.25,63.25,63.18,63.22,24879.0,53.1466,53.1466,53.0878,53.1214,24879.0
2017-09-06 12:25:00,63.24,63.3,63.22,63.28,16165.0,53.1382,53.1886,53.1214,53.1718,16165.0
2017-09-06 12:30:00,63.28,63.34,63.28,63.33,15931.0,53.1718,53.2222,53.1718,53.2138,15931.0
2017-09-06 12:35:00,63.33,63.34,63.27,63.3,9550.0,53.2138,53.2222,53.1634,53.1886,9550.0
2017-09-06 12:40:00,63.31,63.33,63.25,63.25,8756.0,53.197,53.2138,53.1466,53.1466,8756.0
2017-09-06 12:45:00,63.25,63.32,63.25,63.27,11615.0,53.1466,53.2054,53.1466,53.1634,11615.0
2017-09-06 12:50:00,63.3,63.35,63.29,63.31,8182.0,53.1886,53.2306,53.1802,53.197,8182.0
2017-09-06 12:55:00,63.32,63.34,63.28,63.3,17507.0,53.2054,53.2222,53.1718,53.1886,17507.0
2017-09-06 13:00:00,63.32,63.36,63.3,63.33,18361.0,53.2054,53.239,53.1886,53.2138,18361.0
2017-09-06 13:05:00,63.33,63.35,63.3,63.3,14855.0,53.2138,53.2306,53.1886,53.1886,14855.0
2017-09-06 13:10:00,63.29,63.35,63.29,63.31,9913.0,53.1802,53.2306,53.1802,53.197,9913.0
2017-09-06 13:15:00,63.31,63.31,63.25,63.28,12500.0,53.197,53.197,53.1466,53.1718,12500.0
2017-09-06 13:20:00,63.3,63.35,63.27,63.27,10903.0,53.1886,53.2306,53.1634,53.1634,10903.0
2017-09-06 13:25:00,63.28,63.31,63.26,63.28,12446.0,53.1718,53.197,53.155,53.1718,12446.0
2017-09-06 13:30:00,63.29,63.35,63.28,63.3,14475.0,53.1802,53.2306,53.1718,53.1886,14475.0
2017-09-06 13:35:00,63.32,63.32,63.26,63.3,12656.0,53.2054,53.2054,53.155,53.1886,12656.0
2017-09-06 13:40:00,63.3,63.3,63.23,63.25,13400.0,53.1886,53.1886,53.1298,53.1466,13400.0
2017-09-06 13:45:00,63.25,63.26,63.22,63.25,21382.0,53.1466,53.155,53.1214,53.1466,21382.0
2017-09-06 13:50:00,63.25,63.27,63.22,63.24,10540.0,53.1466,53.1634,53.1214,53.1382,10540.0
2017-09-06 13:55:00,63.23,63.24,63.16,63.21,29907.0,53.1298,53.1382,53.071,53.113,29907.0
2017-09-06 14:00:00,63.23,63.29,63.17,63.29,36849.0,53.1298,53.1802,53.0794,53.1802,36849.0
2017-09-06 14:05:00,63.29,63.36,63.25,63.35,22357.0,53.1802,53.239,53.1466,53.2306,22357.0
2017-09-06 14:10:00,63.36,63.38,63.31,63.31,11688.0,53.239,53.2558,53.197,53.197,11688.0
2017-09-06 14:15:00,63.33,63.39,63.33,63.34,8846.0,53.2138,53.2643,53.2138,53.2222,8846.0
2017-09-06 14:20:00,63.33,63.36,63.31,63.34,24062.0,53.2138,53.239,53.197,53.2222,24062.0
2017-09-06 14:25:00,63.35,63.38,63.32,63.38,20139.0,53.2306,53.2558,53.2054,53.2558,20139.0
2017-09-06 14:30:00,63.37,63.44,63.37,63.43,20621.0,53.2474,53.3063,53.2474,53.2979,20621.0
2017-09-06 14:35:00,63.44,63.49,63.43,63.47,29765.0,53.3063,53.3483,53.2979,53.3315,29765.0
2017-09-06 14:40:00,63.48,63.5,63.46,63.46,23675.0,53.3399,53.3567,53.3231,53.3231,23675.0
2017-09-06 14:45:00,63.46,63.48,63.44,63.44,20198.0,53.3231,53.3399,53.3063,53.3063,20198.0
2017-09-06 14:50:00,63.46,63.46,63.4,63.41,18246.0,53.3231,53.3231,53.2727,53.2811,18246.0
2017-09-06 14:55:00,63.42,63.44,63.37,63.39,30563.0,53.2895,53.3063,53.2474,53.2643,30563.0
2017-09-06 15:00:00,63.39,63.41,63.37,63.4,11854.0,53.2643,53.2811,53.2474,53.2727,11854.0
2017-09-06 15:05:00,63.4,63.43,63.37,63.41,14768.0,53.2727,53.2979,53.2474,53.2811,14768.0
2017-09-06 15:10:00,63.4,63.41,63.37,63.38,9994.0,53.2727,53.2811,53.2474,53.2558,9994.0
2017-09-06 15:15:00,63.38,63.39,63.36,63.37,25920.0,53.2558,53.2643,53.239,53.2474,25920.0
2017-09-06 15:20:00,63.38,63.4,63.35,63.36,30040.0,53.2558,53.2727,53.2306,53.239,30040.0
2017-09-06 15:25:00,63.37,63.38,63.34,63.38,35559.0,53.2474,53.2558,53.2222,53.2558,35559.0
2017-09-06 15:30:00,63.38,63.39,63.3,63.31,25081.0,53.2558,53.2643,53.1886,53.197,25081.0
2017-09-06 15:35:00,63.3,63.31,63.25,63.29,41140.0,53.1886,53.197,53.1466,53.1802,41140.0
2017-09-06 15:40:00,63.28,63.36,63.27,63.33,51314.0,53.1718,53.239,53.1634,53.2138,51314.0
2017-09-06 15:45:00,63.31,63.35,63.28,63.33,57188.0,53.197,53.2306,53.1718,53.2138,57188.0
2017-09-06 15:50:00,63.33,63.34,63.24,63.31,100475.0,53.2138,53.2222,53.1382,53.197,100475.0
2017-09-06 15:55:00,63.31,63.31,63.26,63.27,185118.0,53.197,53.197,53.155,53.1634,185118.0
2017-09-07 09:30:00,63.46,63.5,63.3,63.48,51362.0,53.3231,53.3567,53.1886,53.3399,51362.0
2017-09-07 09:35:00,63.44,63.7,63.41,63.68,47563.0,53.3063,53.5247,53.2811,53.5079,47563.0
2017-09-07 09:40:00,63.68,63.68,63.5,63.62,22799.0,53.5079,53.5079,53.3567,53.4575,22799.0
2017-09-07 09:45:00,63.63,63.7,63.43,63.46,66024.0,53.4659,53.5247,53.2979,53.3231,66024.0
2017-09-07 09:50:00,63.45,63.46,63.26,63.43,42491.0,53.3147,53.3231,53.155,53.2979,42491.0
2017-09-07 09:55:00,63.46,63.58,63.42,63.58,23512.0,53.3231,53.4239,53.2895,53.4239,23512.0
2017-09-07 10:00:00,63.59,63.62,63.32,63.33,22135.0,53.4323,53.4575,53.2054,53.2138,22135.0
2017-09-07 10:05:00,63.32,63.44,63.3,63.39,16524.0,53.2054,53.3063,53.1886,53.2643,16524.0
2017-09-07 10:10:00,63.39,63.48,63.34,63.46,15620.0,53.2643,53.3399,53.2222,53.3231,15620.0
2017-09-07 10:15:00,63.43,63.52,63.42,63.51,15159.0,53.2979,53.3735,53.2895,53.3651,15159.0
2017-09-07 10:20:00,63.5,63.6,63.5,63.51,17816.0,53.3567,53.4407,53.3567,53.3651,17816.0
2017-09-07 10:25:00,63.51,63.54,63.39,63.41,21433.0,53.3651,53.3903,53.2643,53.2811,21433.0
2017-09-07 10:30:00,63.4,63.44,63.31,63.39,8725.0,53.2727,53.3063,53.197,53.2643,8725.0
2017-09-07 10:35:00,63.41,63.45,63.32,63.35,11533.0,53.2811,53.3147,53.2054,53.2306,11533.0
2017-09-07 10:40:00,63.38,63.45,63.34,63.39,28712.0,53.2558,53.3147,53.2222,53.2643,28712.0
2017-09-07 10:45:00,63.38,63.51,63.37,63.5,16780.0,53.2558,53.3651,53.2474,53.3567,16780.0
2017-09-07 10:50:00,63.51,63.52,63.45,63.49,8200.0,53.3651,53.3735,53.3147,53.3483,8200.0
2017-09-07 10:55:00,63.49,63.55,63.48,63.5,21483.0,53.3483,53.3987,53.3399,53.3567,21483.0
2017-09-07 11:00:00,63.5,63.53,63.49,63.5,11673.0,53.3567,53.3819,53.3483,53.3567,11673.0
2017-09-07 11:05:00,63.51,63.56,63.48,63.55,31379.0,53.3651,53.4071,53.3399,53.3987,31379.0
2017-09-07 11:10:00,63.56,63.61,63.51,63.53,19888.0,53.4071,53.4491,53.3651,53.3819,19888.0
2017-09-07 11:15:00,63.53,63.55,63.5,63.54,19405.0,53.3819,53.3987,53.3567,53.3903,19405.0
2017-09-07 11:20:00,63.53,63.55,63.49,63.49,25126.0,53.3819,53.3987,53.3483,53.3483,25126.0
2017-09-07 11:25:00,63.5,63.51,63.4,63.51,48469.0,53.3567,53.3651,53.2727,53.3651,48469.0
2017-09-07 11:30:00,63.53,63.55,63.45,63.48,14968.0,53.3819,53.3987,53.3147,53.3399,14968.0
2017-09-07 11:35:00,63.49,63.55,63.47,63.55,8989.0,53.3483,53.3987,53.3315,53.3987,8989.0
2017-09-07 11:40:00,63.54,63.57,63.46,63.47,8264.0,53.3903,53.4155,53.3231,53.3315,8264.0
2017-09-07 11:45:00,63.48,63.56,63.48,63.53,10942.0,53.3399,53.4071,53.3399,53.3819,10942.0
2017-09-07 11:50:00,63.54,63.62,63.53,63.57,12531.0,53.3903,53.4575,53.3819,53.4155,12531.0
2017-09-07 11:55:00,63.59,63.59,63.5,63.51,11920.0,53.4323,53.4323,53.3567,53.3651,11920.0
2017-09-07 12:00:00,63.52,63.52,63.44,63.46,16330.0,53.3735,53.3735,53.3063,53.3231,16330.0
2017-09-07 12:05:00,63.48,63.5,63.44,63.48,6378.0,53.3399,53.3567,53.3063,53.3399,6378.0
2017-09-07 12:10:00,63.49,63.52,63.46,63.48,4987.0,53.3483,53.3735,53.3231,53.3399,4987.0
2017-09-07 12:15:00,63.48,63.53,63.45,63.52,10402.0,53.3399,53.3819,53.3147,53.3735,10402.0
2017-09-07 12:20:00,63.53,63.54,63.5,63.53,5068.0,53.3819,53.3903,53.3567,53.3819,5068.0
2017-09-07 12:25:00,63.54,63.58,63.52,63.54,23250.0,53.3903,53.4239,53.3735,53.3903,23250.0
2017-09-07 12:30:00,63.57,63.6,63.55,63.58,13483.0,53.4155,53.4407,53.3987,53.4239,13483.0
2017-09-07 12:35:00,63.56,63.59,63.55,63.55,3771.0,53.4071,53.4323,53.3987,53.3987,3771.0
2017-09-07 12:40:00,63.56,63.6,63.55,63.59,5608.0,53.4071,53.4407,53.3987,53.4323,5608.0
2017-09-07 12:45:00,63.59,63.63,63.58,63.59,14394.0,53.4323,53.4659,53.4239,53.4323,14394.0
2017-09-07 12:50:00,63.61,63.67,63.61,63.67,15633.0,53.4491,53.4995,53.4491,53.4995,15633.0
2017-09-07 12:55:00,63.67,63.76,63.66,63.76,22498.0,53.4995,53.5751,53.4911,53.5751,22498.0
2017-09-07 13:00:00,63.75,63.79,63.74,63.79,25190.0,53.5667,53.6004,53.5583,53.6004,25190.0
2017-09-07 13:05:00,63.79,63.82,63.77,63.77,19136.0,53.6004,53.6256,53.5836,53.5836,19136.0
2017-09-07 13:10:00,63.77,63.87,63.77,63.82,18506.0,53.5836,53.6676,53.5836,53.6256,18506.0
2017-09-07 13:15:00,63.82,63.85,63.78,63.79,12612.0,53.6256,53.6508,53.592,53.6004,12612.0
2017-09-07 13:20:00,63.78,63.8,63.76,63.79,9411.0,53.592,53.6088,53.5751,53.6004,9411.0
2017-09-07 13:25:00,63.79,63.8,63.78,63.79,9381.0,53.6004,53.6088,53.592,53.6004,9381.0
2017-09-07 13:30:00,63.78,63.79,63.71,63.72,18133.0,53.592,53.6004,53.5331,53.5415,18133.0
2017-09-07 13:35:00,63.72,63.73,63.62,63.62,23460.0,53.5415,53.5499,53.4575,53.4575,23460.0
2017-09-07 13:40:00,63.63,63.63,63.55,63.56,24159.0,53.4659,53.4659,53.3987,53.4071,24159.0
2017-09-07 13:45:00,63.55,63.6,63.52,63.57,16985.0,53.3987,53.4407,53.3735,53.4155,16985.0
2017-09-07 13:50:00,63.57,63.57,63.49,63.52,17192.0,53.4155,53.4155,53.3483,53.3735,17192.0
2017-09-07 13:55:00,63.52,63.52,63.44,63.47,20043.0,53.3735,53.3735,53.3063,53.3315,20043.0
2017-09-07 14:00:00,63.46,63.55,63.46,63.54,24793.0,53.3231,53.3987,53.3231,53.3903,24793.0
2017-09-07 14:05:00,63.55,63.57,63.52,63.53,19078.0,53.3987,53.4155,53.3735,53.3819,19078.0
2017-09-07 14:10:00,63.54,63.56,63.51,63.55,10568.0,53.3903,53.4071,53.3651,53.3987,10568.0
2017-09-07 14:15:00,63.55,63.57,63.5,63.51,8081.0,53.3987,53.4155,53.3567,53.3651,8081.0
2017-09-07 14:20:00,63.5,63.5,63.45,63.47,10917.0,53.3567,53.3567,53.3147,53.3315,10917.0
2017-09-07 14:25:00,63.47,63.48,63.44,63.46,8635.0,53.3315,53.3399,53.3063,53.3231,8635.0
2017-09-07 14:30:00,63.45,63.49,63.44,63.48,21761.0,53.3147,53.3483,53.3063,53.3399,21761.0
2017-09-07 14:35:00,63.49,63.54,63.48,63.52,9950.0,53.3483,53.3903,53.3399,53.3735,9950.0
2017-09-07 14:40:00,63.53,63.58,63.51,63.53,16812.0,53.3819,53.4239,53.3651,53.3819,16812.0
2017-09-07 14:45:00,63.53,63.53,63.46,63.49,13725.0,53.3819,53.3819,53.3231,53.3483,13725.0
2017-09-07 14:50:00,63.49,63.5,63.47,63.49,12573.0,53.3483,53.3567,53.3315,53.3483,12573.0
2017-09-07 14:55:00,63.49,63.5,63.46,63.5,16977.0,53.3483,53.3567,53.3231,53.3567,16977.0
2017-09-07 15:00:00,63.51,63.52,63.47,63.49,15943.0,53.3651,53.3735,53.3315,53.3483,15943.0
2017-09-07 15:05:00,63.49,63.52,63.48,63.51,23793.0,53.3483,53.3735,53.3399,53.3651,23793.0
2017-09-07 15:10:00,63.51,63.52,63.49,63.49,23779.0,53.3651,53.3735,53.3483,53.3483,23779.0
2017-09-07 15:15:00,63.5,63.51,63.46,63.47,18118.0,53.3567,53.3651,53.3231,53.3315,18118.0
2017-09-07 15:20:00,63.47,63.49,63.4,63.4,40720.0,53.3315,53.3483,53.2727,53.2727,40720.0
2017-09-07 15:25:00,63.4,63.44,63.39,63.4,36758.0,53.2727,53.3063,53.2643,53.2727,36758.0
2017-09-07 15:30:00,63.41,63.46,63.37,63.41,51858.0,53.2811,53.3231,53.2474,53.2811,51858.0
2017-09-07 15:35:00,63.42,63.55,63.41,63.54,52146.0,53.2895,53.3987,53.2811,53.3903,52146.0
2017-09-07 15:40:00,63.54,63.55,63.42,63.46,45887.0,53.3903,53.3987,53.2895,53.3231,45887.0
2017-09-07 15:45:00,63.45,63.52,63.41,63.5,36961.0,53.3147,53.3735,53.2811,53.3567,36961.0
2017-09-07 15:50:00,63.5,63.5,63.4,63.41,55860.0,53.3567,53.3567,53.2727,53.2811,55860.0
2017-09-07 15:55:00,63.41,63.45,63.36,63.39,131271.0,53.2811,53.3147,53.239,53.2643,131271.0
2017-09-08 09:30:00,63.48,63.49,63.28,63.4,25276.0,53.3399,53.3483,53.1718,53.2727,25276.0
2017-09-08 09:35:00,63.38,63.49,63.28,63.37,20776.0,53.2558,53.3483,53.1718,53.2474,20776.0
2017-09-08 09:40:00,63.4,63.47,63.27,63.31,12168.0,53.2727,53.3315,53.1634,53.197,12168.0
2017-09-08 09:45:00,63.31,63.57,63.26,63.43,19879.0,53.197,53.4155,53.155,53.2979,19879.0
2017-09-08 09:50:00,63.4,63.5,63.4,63.43,15073.0,53.2727,53.3567,53.2727,53.2979,15073.0
2017-09-08 09:55:00,63.45,63.47,63.36,63.46,26700.0,53.3147,53.3315,53.239,53.3231,26700.0
2017-09-08 10:00:00,63.48,63.56,63.4,63.53,21895.0,53.3399,53.4071,53.2727,53.3819,21895.0
2017-09-08 10:05:00,63.53,63.54,63.43,63.43,9472.0,53.3819,53.3903,53.2979,53.2979,9472.0
2017-09-08 10:10:00,63.43,63.44,63.32,63.32,26079.0,53.2979,53.3063,53.2054,53.2054,26079.0
2017-09-08 10:15:00,63.35,63.49,63.32,63.43,25581.0,53.2306,53.3483,53.2054,53.2979,25581.0
2017-09-08 10:20:00,63.42,63.45,63.34,63.39,13386.0,53.2895,53.3147,53.2222,53.2643,13386.0
2017-09-08 10:25:00,63.39,63.45,63.31,63.31,12416.0,53.2643,53.3147,53.197,53.197,12416.0
2017-09-08 10:30:00,63.32,63.39,63.25,63.32,16914.0,53.2054,53.2643,53.1466,53.2054,16914.0
2017-09-08 10:35:00,63.32,63.32,63.22,63.24,15932.0,53.2054,53.2054,53.1214,53.1382,15932.0
2017-09-08 10:40:00,63.25,63.32,63.24,63.32,24869.0,53.1466,53.2054,53.1382,53.2054,24869.0
2017-09-08 10:45:00,63.31,63.39,63.31,63.38,13916.0,53.197,53.2643,53.197,53.2558,13916.0
2017-09-08 10:50:00,63.38,63.38,63.31,63.31,8412.0,53.2558,53.2558,53.197,53.197,8412.0
2017-09-08 10:55:00,63.32,63.37,63.26,63.27,8865.0,53.2054,53.2474,53.155,53.1634,8865.0
2017-09-08 11:00:00,63.29,63.39,63.28,63.35,43874.0,53.1802,53.2643,53.1718,53.2306,43874.0
2017-09-08 11:05:00,63.36,63.4,63.33,63.37,19811.0,53.239,53.2727,53.2138,53.2474,19811.0
2017-09-08 11:10:00,63.37,63.41,63.35,63.36,10665.0,53.2474,53.2811,53.2306,53.239,10665.0
2017-09-08 11:15:00,63.36,63.36,63.28,63.28,13667.0,53.239,53.239,53.1718,53.1718,13667.0
2017-09-08 11:20:00,63.27,63.36,63.26,63.33,13741.0,53.1634,53.239,53.155,53.2138,13741.0
2017-09-08 11:25:00,63.34,63.36,63.3,63.32,6531.0,53.2222,53.239,53.1886,53.2054,6531.0
2017-09-08 11:30:00,63.34,63.34,63.26,63.26,8053.0,53.2222,53.2222,53.155,53.155,8053.0
2017-09-08 11:35:00,63.28,63.29,63.25,63.25,21523.0,53.1718,53.1802,53.1466,53.1466,21523.0
2017-09-08 11:40:00,63.26,63.34,63.25,63.34,20839.0,53.155,53.2222,53.1466,53.2222,20839.0
2017-09-08 11:45:00,63.34,63.39,63.34,63.37,5507.0,53.2222,53.2643,53.2222,53.2474,5507.0
2017-09-08 11:50:00,63.36,63.42,63.33,63.41,8974.0,53.239,53.2895,53.2138,53.2811,8974.0
2017-09-08 11:55:00,63.43,63.45,63.33,63.33,11389.0,53.2979,53.3147,53.2138,53.2138,11389.0
2017-09-08 12:00:00,63.33,63.4,63.33,63.35,8302.0,53.2138,53.2727,53.2138,53.2306,8302.0
2017-09-08 12:05:00,63.35,63.36,63.32,63.35,8041.0,53.2306,53.239,53.2054,53.2306,8041.0
2017-09-08 12:10:00,63.35,63.37,63.28,63.28,6330.0,53.2306,53.2474,53.1718,53.1718,6330.0
2017-09-08 12:15:00,63.28,63.32,63.27,63.27,11555.0,53.1718,53.2054,53.1634,53.1634,11555.0
2017-09-08 12:20:00,63.27,63.29,63.21,63.21,13385.0,53.1634,53.1802,53.113,53.113,13385.0
2017-09-08 12:25:00,63.22,63.26,63.22,63.25,6061.0,53.1214,53.155,53.1214,53.1466,6061.0
2017-09-08 12:30:00,63.26,63.33,63.26,63.32,8416.0,53.155,53.2138,53.155,53.2054,8416.0
2017-09-08 12:35:00,63.33,63.4,63.33,63.38,26629.0,53.2138,53.2727,53.2138,53.2558,26629.0
2017-09-08 12:40:00,63.39,63.4,63.37,63.4,8205.0,53.2643,53.2727,53.2474,53.2727,8205.0
2017-09-08 12:45:00,63.39,63.4,63.38,63.39,5140.0,53.2643,53.2727,53.2558,53.2643,5140.0
2017-09-08 12:50:00,63.39,63.39,63.35,63.36,7928.0,53.2643,53.2643,53.2306,53.239,7928.0
2017-09-08 12:55:00,63.36,63.37,63.33,63.35,24758.0,53.239,53.2474,53.2138,53.2306,24758.0
2017-09-08 13:00:00,63.35,63.36,63.33,63.33,23982.0,53.2306,53.239,53.2138,53.2138,23982.0
2017-09-08 13:05:00,63.34,63.35,63.28,63.28,10251.0,53.2222,53.2306,53.1718,53.1718,10251.0
2017-09-08 13:10:00,63.29,63.34,63.29,63.34,9635.0,53.1802,53.2222,53.1802,53.2222,9635.0
2017-09-08 13:15:00,63.33,63.34,63.31,63.31,4256.0,53.2138,53.2222,53.197,53.197,4256.0
2017-09-08 13:20:00,63.32,63.34,63.27,63.34,14491.0,53.2054,53.2222,53.1634,53.2222,14491.0
2017-09-08 13:25:00,63.33,63.33,63.26,63.27,11483.0,53.2138,53.2138,53.155,53.1634,11483.0
2017-09-08 13:30:00,63.27,63.29,63.2,63.21,14129.0,53.1634,53.1802,53.1046,53.113,14129.0
2017-09-08 13:35:00,63.2,63.23,63.19,63.22,7169.0,53.1046,53.1298,53.0962,53.1214,7169.0
2017-09-08 13:40:00,63.2,63.28,63.2,63.27,7583.0,53.1046,53.1718,53.1046,53.1634,7583.0
2017-09-08 13:45:00,63.27,63.3,63.25,63.27,6894.0,53.1634,53.1886,53.1466,53.1634,6894.0
2017-09-08 13:50:00,63.26,63.31,63.23,63.28,11959.0,53.155,53.197,53.1298,53.1718,11959.0
2017-09-08 13:55:00,63.29,63.3,63.25,63.26,15319.0,53.1802,53.1886,53.1466,53.155,15319.0
2017-09-08 14:00:00,63.25,63.3,63.25,63.28,12756.0,53.1466,53.1886,53.1466,53.1718,12756.0
2017-09-08 14:05:00,63.28,63.29,63.22,63.24,18349.0,53.1718,53.1802,53.1214,53.1382,18349.0
2017-09-08 14:10:00,63.24,63.27,63.21,63.23,14826.0,53.1382,53.1634,53.113,53.1298,14826.0
2017-09-08 14:15:00,63.23,63.24,63.21,63.21,5400.0,53.1298,53.1382,53.113,53.113,5400.0
2017-09-08 14:20:00,63.22,63.22,63.19,63.19,6300.0,53.1214,53.1214,53.0962,53.0962,6300.0
2017-09-08 14:25:00,63.2,63.24,63.18,63.19,27583.0,53.1046,53.1382,53.0878,53.0962,27583.0
2017-09-08 14:30:00,63.18,63.22,63.18,63.22,19141.0,53.0878,53.1214,53.0878,53.1214,19141.0
2017-09-08 14:35:00,63.22,63.29,63.21,63.27,10723.0,53.1214,53.1802,53.113,53.1634,10723.0
2017-09-08 14:40:00,63.26,63.27,63.24,63.25,6044.0,53.155,53.1634,53.1382,53.1466,6044.0
2017-09-08 14:45:00,63.25,63.29,63.17,63.19,20474.0,53.1466,53.1802,53.0794,53.0962,20474.0
2017-09-08 14:50:00,63.18,63.19,63.15,63.16,7704.0,53.0878,53.0962,53.0626,53.071,7704.0
2017-09-08 14:55:00,63.16,63.18,63.14,63.15,13434.0,53.071,53.0878,53.0542,53.0626,13434.0
2017-09-08 15:00:00,63.16,63.22,63.16,63.19,13648.0,53.071,53.1214,53.071,53.0962,13648.0
2017-09-08 15:05:00,63.19,63.19,63.13,63.15,21183.0,53.0962,53.0962,53.0458,53.0626,21183.0
2017-09-08 15:10:00,63.16,63.17,63.11,63.13,11936.0,53.071,53.0794,53.029,53.0458,11936.0
2017-09-08 15:15:00,63.12,63.12,63.02,63.02,30018.0,53.0374,53.0374,52.9534,52.9534,30018.0
2017-09-08 15:20:00,63.03,63.08,63.02,63.02,19262.0,52.9618,53.0038,52.9534,52.9534,19262.0
2017-09-08 15:25:00,63.02,63.03,62.93,62.95,72105.0,52.9534,52.9618,52.8777,52.8945,72105.0
2017-09-08 15:30:00,62.95,62.95,62.9,62.94,74415.0,52.8945,52.8945,52.8525,52.8861,74415.0
2017-09-08 15:35:00,62.94,63.02,62.93,63.01,36349.0,52.8861,52.9534,52.8777,52.945,36349.0
2017-09-08 15:40:00,63.02,63.06,63.0,63.02,41510.0,52.9534,52.987,52.9365,52.9534,41510.0
2017-09-08 15:45:00,63.01,63.02,62.97,62.99,41744.0,52.945,52.9534,52.9113,52.9281,41744.0
2017-09-08 15:50:00,62.99,63.04,62.97,63.03,45686.0,52.9281,52.9702,52.9113,52.9618,45686.0
2017-09-08 15:55:00,63.03,63.12,63.02,63.11,129682.0,52.9618,53.0374,52.9534,53.029,129682.0
2017-09-11 09:30:00,63.31,63.66,63.31,63.5,113478.0,53.197,53.4911,53.197,53.3567,113478.0
2017-09-11 09:35:00,63.45,63.49,63.3,63.38,27600.0,53.3147,53.3483,53.1886,53.2558,27600.0
2017-09-11 09:40:00,63.4,63.57,63.38,63.5,22457.0,53.2727,53.4155,53.2558,53.3567,22457.0
2017-09-11 09:45:00,63.49,63.54,63.36,63.38,26871.0,53.3483,53.3903,53.239,53.2558,26871.0
2017-09-11 09:50:00,63.37,63.51,63.35,63.5,21435.0,53.2474,53.3651,53.2306,53.3567,21435.0
2017-09-11 09:55:00,63.47,63.63,63.47,63.52,20661.0,53.3315,53.4659,53.3315,53.3735,20661.0
2017-09-11 10:00:00,63.53,63.61,63.51,63.58,21214.0,53.3819,53.4491,53.3651,53.4239,21214.0
2017-09-11 10:05:00,63.57,63.74,63.54,63.7,43835.0,53.4155,53.5583,53.3903,53.5247,43835.0
2017-09-11 10:10:00,63.7,63.73,63.67,63.71,25169.0,53.5247,53.5499,53.4995,53.5331,25169.0
2017-09-11 10:15:00,63.71,63.76,63.69,63.75,20238.0,53.5331,53.5751,53.5163,53.5667,20238.0
2017-09-11 10:20:00,63.75,63.9,63.75,63.88,37529.0,53.5667,53.6928,53.5667,53.676,37529.0
2017-09-11 10:25:00,63.88,63.89,63.74,63.77,32144.0,53.676,53.6844,53.5583,53.5836,32144.0
2017-09-11 10:30:00,63.77,63.77,63.66,63.74,14887.0,53.5836,53.5836,53.4911,53.5583,14887.0
2017-09-11 10:35:00,63.74,63.78,63.69,63.77,21188.0,53.5583,53.592,53.5163,53.5836,21188.0
2017-09-11 10:40:00,63.78,63.8,63.68,63.7,10056.0,53.592,53.6088,53.5079,53.5247,10056.0
2017-09-11 10:45:00,63.7,63.7,63.56,63.58,9806.0,53.5247,53.5247,53.4071,53.4239,9806.0
2017-09-11 10:50:00,63.58,63.64,63.58,63.63,18358.0,53.4239,53.4743,53.4239,53.4659,18358.0
2017-09-11 10:55:00,63.62,63.63,63.5,63.52,26318.0,53.4575,53.4659,53.3567,53.3735,26318.0
2017-09-11 11:00:00,63.53,63.54,63.46,63.48,59675.0,53.3819,53.3903,53.3231,53.3399,59675.0
2017-09-11 11:05:00,63.48,63.57,63.47,63.54,25167.0,53.3399,53.4155,53.3315,53.3903,25167.0
2017-09-11 11:10:00,63.54,63.55,63.45,63.5,11974.0,53.3903,53.3987,53.3147,53.3567,11974.0
2017-09-11 11:15:00,63.51,63.56,63.51,63.54,13983.0,53.3651,53.4071,53.3651,53.3903,13983.0
2017-09-11 11:20:00,63.54,63.55,63.48,63.49,14901.0,53.3903,53.3987,53.3399,53.3483,14901.0
2017-09-11 11:25:00,63.5,63.53,63.48,63.51,12290.0,53.3567,53.3819,53.3399,53.3651,12290.0
2017-09-11 11:30:00,63.51,63.56,63.49,63.53,47078.0,53.3651,53.4071,53.3483,53.3819,47078.0
2017-09-11 11:35:00,63.53,63.56,63.51,63.55,40374.0,53.3819,53.4071,53.3651,53.3987,40374.0
2017-09-11 11:40:00,63.53,63.61,63.5,63.61,32262.0,53.3819,53.4491,53.3567,53.4491,32262.0
2017-09-11 11:45:00,63.63,63.69,63.51,63.62,74310.0,53.4659,53.5163,53.3651,53.4575,74310.0
2017-09-11 11:50:00,63.63,63.66,63.58,63.62,27847.0,53.4659,53.4911,53.4239,53.4575,27847.0
2017-09-11 11:55:00,63.63,63.79,63.59,63.77,52227.0,53.4659,53.6004,53.4323,53.5836,52227.0
2017-09-11 12:00:00,63.77,63.9,63.77,63.9,18191.0,53.5836,53.6928,53.5836,53.6928,18191.0
2017-09-11 12:05:00,63.91,63.97,63.91,63.96,19163.0,53.7012,53.7516,53.7012,53.7432,19163.0
2017-09-11 12:10:00,63.97,63.97,63.89,63.93,13312.0,53.7516,53.7516,53.6844,53.718,13312.0
2017-09-11 12:15:00,63.93,64.04,63.93,64.04,24633.0,53.718,53.8104,53.718,53.8104,24633.0
2017-09-11 12:20:00,64.04,64.09,64.04,64.09,11127.0,53.8104,53.8524,53.8104,53.8524,11127.0
2017-09-11 12:25:00,64.1,64.11,64.05,64.06,26152.0,53.8608,53.8692,53.8188,53.8272,26152.0
2017-09-11 12:30:00,64.06,64.06,64.01,64.03,12047.0,53.8272,53.8272,53.7852,53.802,12047.0
2017-09-11 12:35:00,64.03,64.04,63.98,64.04,12098.0,53.802,53.8104,53.76,53.8104,12098.0
2017-09-11 12:40:00,64.04,64.11,64.03,64.11,10774.0,53.8104,53.8692,53.802,53.8692,10774.0
2017-09-11 12:45:00,64.11,64.23,64.1,64.21,22186.0,53.8692,53.9701,53.8608,53.9533,22186.0
2017-09-11 12:50:00,64.22,64.24,64.21,64.22,23676.0,53.9617,53.9785,53.9533,53.9617,23676.0
2017-09-11 12:55:00,64.23,64.24,64.2,64.22,15809.0,53.9701,53.9785,53.9449,53.9617,15809.0
2017-09-11 13:00:00,64.23,64.29,64.22,64.29,23771.0,53.9701,54.0205,53.9617,54.0205,23771.0
2017-09-11 13:05:00,64.29,64.3,64.24,64.24,32982.0,54.0205,54.0289,53.9785,53.9785,32982.0
2017-09-11 13:10:00,64.23,64.26,64.19,64.26,28476.0,53.9701,53.9953,53.9365,53.9953,28476.0
2017-09-11 13:15:00,64.26,64.29,64.25,64.27,23971.0,53.9953,54.0205,53.9869,54.0037,23971.0
2017-09-11 13:20:00,64.26,64.27,64.23,64.25,19571.0,53.9953,54.0037,53.9701,53.9869,19571.0
2017-09-11 13:25:00,64.23,64.27,64.2,64.23,16975.0,53.9701,54.0037,53.9449,53.9701,16975.0
2017-09-11 13:30:00,64.23,64.24,64.18,64.19,45717.0,53.9701,53.9785,53.9281,53.9365,45717.0
2017-09-11 13:35:00,64.19,64.22,64.15,64.2,34663.0,53.9365,53.9617,53.9029,53.9449,34663.0
2017-09-11 13:40:00,64.2,64.24,64.19,64.23,26146.0,53.9449,53.9785,53.9365,53.9701,26146.0
2017-09-11 13:45:00,64.23,64.26,64.22,64.26,13999.0,53.9701,53.9953,53.9617,53.9953,13999.0
2017-09-11 13:50:00,64.25,64.28,64.25,64.27,24284.0,53.9869,54.0121,53.9869,54.0037,24284.0
2017-09-11 13:55:00,64.27,64.27,64.21,64.23,23138.0,54.0037,54.0037,53.9533,53.9701,23138.0
2017-09-11 14:00:00,64.22,64.24,64.21,64.24,4826.0,53.9617,53.9785,53.9533,53.9785,4826.0
2017-09-11 14:05:00,64.24,64.25,64.23,64.25,15967.0,53.9785,53.9869,53.9701,53.9869,15967.0
2017-09-11 14:10:00,64.24,64.29,64.24,64.28,23242.0,53.9785,54.0205,53.9785,54.0121,23242.0
2017-09-11 14:15:00,64.28,64.28,64.26,64.27,10624.0,54.0121,54.0121,53.9953,54.0037,10624.0
2017-09-11 14:20:00,64.26,64.28,64.24,64.26,33110.0,53.9953,54.0121,53.9785,53.9953,33110.0
2017-09-11 14:25:00,64.26,64.27,64.25,64.25,11292.0,53.9953,54.0037,53.9869,53.9869,11292.0
2017-09-11 14:30:00,64.26,64.29,64.25,64.29,24636.0,53.9953,54.0205,53.9869,54.0205,24636.0
2017-09-11 14:35:00,64.28,64.32,64.27,64.31,31801.0,54.0121,54.0457,54.0037,54.0373,31801.0
2017-09-11 14:40:00,64.31,64.36,64.3,64.36,21828.0,54.0373,54.0793,54.0289,54.0793,21828.0
2017-09-11 14:45:00,64.36,64.37,64.23,64.29,81487.0,54.0793,54.0877,53.9701,54.0205,81487.0
2017-09-11 14:50:00,64.29,64.3,64.28,64.3,23761.0,54.0205,54.0289,54.0121,54.0289,23761.0
2017-09-11 14:55:00,64.31,64.31,64.19,64.2,21064.0,54.0373,54.0373,53.9365,53.9449,21064.0
2017-09-11 15:00:00,64.2,64.24,64.17,64.17,28182.0,53.9449,53.9785,53.9197,53.9197,28182.0
2017-09-11 15:05:00,64.17,64.24,64.16,64.19,63871.0,53.9197,53.9785,53.9113,53.9365,63871.0
2017-09-11 15:10:00,64.2,64.26,64.15,64.26,41769.0,53.9449,53.9953,53.9029,53.9953,41769.0
2017-09-11 15:15:00,64.26,64.3,64.25,64.28,32544.0,53.9953,54.0289,53.9869,54.0121,32544.0
2017-09-11 15:20:00,64.28,64.38,64.28,64.37,37770.0,54.0121,54.0961,54.0121,54.0877,37770.0
2017-09-11 15:25:00,64.37,64.39,64.35,64.38,35411.0,54.0877,54.1045,54.0709,54.0961,35411.0
2017-09-11 15:30:00,64.38,64.38,64.32,64.32,43817.0,54.0961,54.0961,54.0457,54.0457,43817.0
2017-09-11 15:35:00,64.33,64.34,64.27,64.34,61436.0,54.0541,54.0625,54.0037,54.0625,61436.0
2017-09-11 15:40:00,64.34,64.38,64.31,64.31,61558.0,54.0625,54.0961,54.0373,54.0373,61558.0
2017-09-11 15:45:00,64.31,64.32,64.26,64.28,59535.0,54.0373,54.0457,53.9953,54.0121,59535.0
2017-09-11 15:50:00,64.29,64.32,64.28,64.32,67149.0,54.0205,54.0457,54.0121,54.0457,67149.0
2017-09-11 15:55:00,64.31,64.32,64.28,64.29,125714.0,54.0373,54.0457,54.0121,54.0205,125714.0
2017-09-12 09:30:00,64.25,64.4,64.21,64.22,47799.0,53.9869,54.1129,53.9533,53.9617,47799.0
2017-09-12 09:35:00,64.24,64.32,64.07,64.14,23008.0,53.9785,54.0457,53.8356,53.8944,23008.0
2017-09-12 09:40:00,64.1,64.12,63.89,63.97,37148.0,53.8608,53.8776,53.6844,53.7516,37148.0
2017-09-12 09:45:00,63.97,64.01,63.9,64.01,36077.0,53.7516,53.7852,53.6928,53.7852,36077.0
2017-09-12 09:50:00,64.0,64.22,63.99,64.22,22416.0,53.7768,53.9617,53.7684,53.9617,22416.0
2017-09-12 09:55:00,64.19,64.29,64.19,64.29,15754.0,53.9365,54.0205,53.9365,54.0205,15754.0
2017-09-12 10:00:00,64.26,64.27,64.06,64.07,23058.0,53.9953,54.0037,53.8272,53.8356,23058.0
2017-09-12 10:05:00,64.08,64.09,63.86,63.89,28887.0,53.844,53.8524,53.6592,53.6844,28887.0
2017-09-12 10:10:00,63.93,64.06,63.92,64.03,15751.0,53.718,53.8272,53.7096,53.802,15751.0
2017-09-12 10:15:00,64.03,64.11,64.02,64.11,7156.0,53.802,53.8692,53.7936,53.8692,7156.0
2017-09-12 10:20:00,64.1,64.15,64.04,64.07,10298.0,53.8608,53.9029,53.8104,53.8356,10298.0
2017-09-12 10:25:00,64.09,64.1,63.94,63.97,23903.0,53.8524,53.8608,53.7264,53.7516,23903.0
2017-09-12 10:30:00,63.97,64.0,63.93,63.99,13769.0,53.7516,53.7768,53.718,53.7684,13769.0
2017-09-12 10:35:00,63.99,64.0,63.9,63.9,27390.0,53.7684,53.7768,53.6928,53.6928,27390.0
2017-09-12 10:40:00,63.9,63.95,63.89,63.89,8866.0,53.6928,53.7348,53.6844,53.6844,8866.0
2017-09-12 10:45:00,63.87,63.87,63.83,63.87,15825.0,53.6676,53.6676,53.634,53.6676,15825.0
2017-09-12 10:50:00,63.87,63.88,63.73,63.75,22909.0,53.6676,53.676,53.5499,53.5667,22909.0
2017-09-12 10:55:00,63.73,63.78,63.7,63.74,11400.0,53.5499,53.592,53.5247,53.5583,11400.0
2017-09-12 11:00:00,63.72,63.8,63.72,63.8,25084.0,53.5415,53.6088,53.5415,53.6088,25084.0
2017-09-12 11:05:00,63.78,63.85,63.75,63.84,10353.0,53.592,53.6508,53.5667,53.6424,10353.0
2017-09-12 11:10:00,63.84,63.85,63.77,63.79,15502.0,53.6424,53.6508,53.5836,53.6004,15502.0
2017-09-12 11:15:00,63.81,63.81,63.76,63.78,10065.0,53.6172,53.6172,53.5751,53.592,10065.0
2017-09-12 11:20:00,63.79,63.82,63.74,63.77,12025.0,53.6004,53.6256,53.5583,53.5836,12025.0
2017-09-12 11:25:00,63.78,63.8,63.72,63.8,8960.0,53.592,53.6088,53.5415,53.6088,8960.0
2017-09-12 11:30:00,63.79,63.81,63.71,63.72,16372.0,53.6004,53.6172,53.5331,53.5415,16372.0
2017-09-12 11:35:00,63.74,63.74,63.67,63.69,14885.0,53.5583,53.5583,53.4995,53.5163,14885.0
2017-09-12 11:40:00,63.68,63.71,63.67,63.7,5544.0,53.5079,53.5331,53.4995,53.5247,5544.0
2017-09-12 11:45:00,63.7,63.79,63.7,63.77,9890.0,53.5247,53.6004,53.5247,53.5836,9890.0
2017-09-12 11:50:00,63.77,63.8,63.74,63.79,19617.0,53.5836,53.6088,53.5583,53.6004,19617.0
2017-09-12 11:55:00,63.79,63.84,63.77,63.78,6638.0,53.6004,53.6424,53.5836,53.592,6638.0
2017-09-12 12:00:00,63.78,63.82,63.78,63.79,6322.0,53.592,53.6256,53.592,53.6004,6322.0
2017-09-12 12:05:00,63.79,63.82,63.76,63.77,15566.0,53.6004,53.6256,53.5751,53.5836,15566.0
2017-09-12 12:10:00,63.76,63.81,63.76,63.8,8508.0,53.5751,53.6172,53.5751,53.6088,8508.0
2017-09-12 12:15:00,63.8,63.86,63.8,63.84,12255.0,53.6088,53.6592,53.6088,53.6424,12255.0
2017-09-12 12:20:00,63.85,63.87,63.82,63.87,9501.0,53.6508,53.6676,53.6256,53.6676,9501.0
2017-09-12 12:25:00,63.86,63.87,63.81,63.82,9813.0,53.6592,53.6676,53.6172,53.6256,9813.0
2017-09-12 12:30:00,63.82,63.86,63.81,63.83,10280.0,53.6256,53.6592,53.6172,53.634,10280.0
2017-09-12 12:35:00,63.82,63.82,63.77,63.79,13964.0,53.6256,53.6256,53.5836,53.6004,13964.0
2017-09-12 12:40:00,63.79,63.8,63.76,63.79,8419.0,53.6004,53.6088,53.5751,53.6004,8419.0
2017-09-12 12:45:00,63.79,63.81,63.76,63.81,9642.0,53.6004,53.6172,53.5751,53.6172,9642.0
2017-09-12 12:50:00,63.8,63.81,63.77,63.8,19588.0,53.6088,53.6172,53.5836,53.6088,19588.0
2017-09-12 12:55:00,63.79,63.82,63.78,63.82,21140.0,53.6004,53.6256,53.592,53.6256,21140.0
2017-09-12 13:00:00,63.82,63.93,63.81,63.91,31810.0,53.6256,53.718,53.6172,53.7012,31810.0
2017-09-12 13:05:00,63.91,63.97,63.9,63.94,21896.0,53.7012,53.7516,53.6928,53.7264,21896.0
2017-09-12 13:10:00,63.95,64.01,63.95,64.0,29009.0,53.7348,53.7852,53.7348,53.7768,29009.0
2017-09-12 13:15:00,63.99,64.03,63.97,64.03,12088.0,53.7684,53.802,53.7516,53.802,12088.0
2017-09-12 13:20:00,64.03,64.08,64.01,64.08,26070.0,53.802,53.844,53.7852,53.844,26070.0
2017-09-12 13:25:00,64.06,64.09,63.99,64.0,34391.0,53.8272,53.8524,53.7684,53.7768,34391.0
2017-09-12 13:30:00,64.0,64.08,64.0,64.08,23891.0,53.7768,53.844,53.7768,53.844,23891.0
2017-09-12 13:35:00,64.08,64.13,64.08,64.13,17193.0,53.844,53.886,53.844,53.886,17193.0
2017-09-12 13:40:00,64.12,64.18,64.11,64.17,23775.0,53.8776,53.9281,53.8692,53.9197,23775.0
2017-09-12 13:45:00,64.17,64.18,64.12,64.16,26892.0,53.9197,53.9281,53.8776,53.9113,26892.0
2017-09-12 13:50:00,64.17,64.27,64.14,64.25,44210.0,53.9197,54.0037,53.8944,53.9869,44210.0
2017-09-12 13:55:00,64.25,64.3,64.23,64.24,50860.0,53.9869,54.0289,53.9701,53.9785,50860.0
2017-09-12 14:00:00,64.24,64.27,64.22,64.27,17361.0,53.9785,54.0037,53.9617,54.0037,17361.0
2017-09-12 14:05:00,64.27,64.33,64.26,64.32,38496.0,54.0037,54.0541,53.9953,54.0457,38496.0
2017-09-12 14:10:00,64.33,64.37,64.32,64.36,15652.0,54.0541,54.0877,54.0457,54.0793,15652.0
2017-09-12 14:15:00,64.37,64.47,64.36,64.45,49846.0,54.0877,54.1717,54.0793,54.1549,49846.0
2017-09-12 14:20:00,64.46,64.49,64.45,64.48,29426.0,54.1633,54.1885,54.1549,54.1801,29426.0
2017-09-12 14:25:00,64.49,64.53,64.48,64.52,57032.0,54.1885,54.2221,54.1801,54.2137,57032.0
2017-09-12 14:30:00,64.52,64.56,64.5,64.54,17375.0,54.2137,54.2474,54.1969,54.2306,17375.0
2017-09-12 14:35:00,64.53,64.54,64.5,64.52,20290.0,54.2221,54.2306,54.1969,54.2137,20290.0
2017-09-12 14:40:00,64.51,64.53,64.5,64.53,44445.0,54.2053,54.2221,54.1969,54.2221,44445.0
2017-09-12 14:45:00,64.52,64.56,64.48,64.53,27628.0,54.2137,54.2474,54.1801,54.2221,27628.0
2017-09-12 14:50:00,64.53,64.55,64.5,64.52,14698.0,54.2221,54.239,54.1969,54.2137,14698.0
2017-09-12 14:55:00,64.52,64.53,64.49,64.53,27506.0,54.2137,54.2221,54.1885,54.2221,27506.0
2017-09-12 15:00:00,64.52,64.53,64.5,64.52,12838.0,54.2137,54.2221,54.1969,54.2137,12838.0
2017-09-12 15:05:00,64.52,64.53,64.5,64.5,22418.0,54.2137,54.2221,54.1969,54.1969,22418.0
2017-09-12 15:10:00,64.5,64.53,64.49,64.52,27239.0,54.1969,54.2221,54.1885,54.2137,27239.0
2017-09-12 15:15:00,64.52,64.53,64.5,64.5,23571.0,54.2137,54.2221,54.1969,54.1969,23571.0
2017-09-12 15:20:00,64.5,64.54,64.5,64.52,26540.0,54.1969,54.2306,54.1969,54.2137,26540.0
2017-09-12 15:25:00,64.53,64.53,64.49,64.53,20659.0,54.2221,54.2221,54.1885,54.2221,20659.0
2017-09-12 15:30:00,64.52,64.54,64.51,64.51,24992.0,54.2137,54.2306,54.2053,54.2053,24992.0
2017-09-12 15:35:00,64.51,64.67,64.51,64.63,87258.0,54.2053,54.3398,54.2053,54.3062,87258.0
2017-09-12 15:40:00,64.64,64.65,64.59,64.59,35019.0,54.3146,54.323,54.2726,54.2726,35019.0
2017-09-12 15:45:00,64.59,64.61,64.52,64.53,76233.0,54.2726,54.2894,54.2137,54.2221,76233.0
2017-09-12 15:50:00,64.52,64.54,64.45,64.46,45080.0,54.2137,54.2306,54.1549,54.1633,45080.0
2017-09-12 15:55:00,64.47,64.49,64.46,64.49,57175.0,54.1717,54.1885,54.1633,54.1885,57175.0
2017-09-13 09:30:00,64.46,64.62,64.35,64.43,51370.0,54.1633,54.2978,54.0709,54.1381,51370.0
2017-09-13 09:35:00,64.46,64.53,64.27,64.42,30981.0,54.1633,54.2221,54.0037,54.1297,30981.0
2017-09-13 09:40:00,64.44,64.47,64.26,64.34,29700.0,54.1465,54.1717,53.9953,54.0625,29700.0
2017-09-13 09:45:00,64.34,64.34,64.12,64.17,22904.0,54.0625,54.0625,53.8776,53.9197,22904.0
2017-09-13 09:50:00,64.18,64.44,64.12,64.32,66061.0,53.9281,54.1465,53.8776,54.0457,66061.0
2017-09-13 09:55:00,64.32,64.43,64.28,64.41,17050.0,54.0457,54.1381,54.0121,54.1213,17050.0
2017-09-13 10:00:00,64.38,64.38,64.28,64.37,17277.0,54.0961,54.0961,54.0121,54.0877,17277.0
2017-09-13 10:05:00,64.38,64.42,64.31,64.36,17384.0,54.0961,54.1297,54.0373,54.0793,17384.0
2017-09-13 10:10:00,64.35,64.45,64.35,64.37,16297.0,54.0709,54.1549,54.0709,54.0877,16297.0
2017-09-13 10:15:00,64.38,64.39,64.24,64.24,17677.0,54.0961,54.1045,53.9785,53.9785,17677.0
2017-09-13 10:20:00,64.25,64.28,64.22,64.26,21715.0,53.9869,54.0121,53.9617,53.9953,21715.0
2017-09-13 10:25:00,64.26,64.29,64.22,64.28,12233.0,53.9953,54.0205,53.9617,54.0121,12233.0
2017-09-13 10:30:00,64.27,64.33,64.18,64.31,24182.0,54.0037,54.0541,53.9281,54.0373,24182.0
2017-09-13 10:35:00,64.3,64.36,64.29,64.35,16067.0,54.0289,54.0793,54.0205,54.0709,16067.0
2017-09-13 10:40:00,64.35,64.36,64.3,64.32,21016.0,54.0709,54.0793,54.0289,54.0457,21016.0
2017-09-13 10:45:00,64.32,64.35,64.22,64.22,14186.0,54.0457,54.0709,53.9617,53.9617,14186.0
2017-09-13 10:50:00,64.23,64.27,64.2,64.27,13365.0,53.9701,54.0037,53.9449,54.0037,13365.0
2017-09-13 10:55:00,64.26,64.26,64.2,64.25,13074.0,53.9953,53.9953,53.9449,53.9869,13074.0
2017-09-13 11:00:00,64.24,64.25,64.22,64.24,24341.0,53.9785,53.9869,53.9617,53.9785,24341.0
2017-09-13 11:05:00,64.25,64.25,64.21,64.23,16850.0,53.9869,53.9869,53.9533,53.9701,16850.0
2017-09-13 11:10:00,64.23,64.24,64.16,64.16,12726.0,53.9701,53.9785,53.9113,53.9113,12726.0
2017-09-13 11:15:00,64.17,64.2,64.15,64.19,26855.0,53.9197,53.9449,53.9029,53.9365,26855.0
2017-09-13 11:20:00,64.19,64.2,64.13,64.18,26389.0,53.9365,53.9449,53.886,53.9281,26389.0
2017-09-13 11:25:00,64.19,64.2,64.17,64.19,26317.0,53.9365,53.9449,53.9197,53.9365,26317.0
2017-09-13 11:30:00,64.2,64.2,64.06,64.07,23534.0,53.9449,53.9449,53.8272,53.8356,23534.0
2017-09-13 11:35:00,64.07,64.1,63.93,63.97,26571.0,53.8356,53.8608,53.718,53.7516,26571.0
2017-09-13 11:40:00,63.97,64.0,63.92,63.94,13370.0,53.7516,53.7768,53.7096,53.7264,13370.0
2017-09-13 11:45:00,63.95,63.97,63.94,63.94,9150.0,53.7348,53.7516,53.7264,53.7264,9150.0
2017-09-13 11:50:00,63.93,63.97,63.91,63.96,8279.0,53.718,53.7516,53.7012,53.7432,8279.0
2017-09-13 11:55:00,63.96,64.09,63.96,64.08,12138.0,53.7432,53.8524,53.7432,53.844,12138.0
2017-09-13 12:00:00,64.09,64.23,64.09,64.23,13833.0,53.8524,53.9701,53.8524,53.9701,13833.0
2017-09-13 12:05:00,64.22,64.3,64.22,64.29,14268.0,53.9617,54.0289,53.9617,54.0205,14268.0
2017-09-13 12:10:00,64.29,64.34,64.26,64.32,13602.0,54.0205,54.0625,53.9953,54.0457,13602.0
2017-09-13 12:15:00,64.31,64.46,64.3,64.45,24789.0,54.0373,54.1633,54.0289,54.1549,24789.0
2017-09-13 12:20:00,64.45,64.51,64.45,64.48,21323.0,54.1549,54.2053,54.1549,54.1801,21323.0
2017-09-13 12:25:00,64.47,64.58,64.46,64.54,21413.0,54.1717,54.2642,54.1633,54.2306,21413.0
2017-09-13 12:30:00,64.54,64.58,64.52,64.57,13402.0,54.2306,54.2642,54.2137,54.2558,13402.0
2017-09-13 12:35:00,64.57,64.58,64.54,64.57,14290.0,54.2558,54.2642,54.2306,54.2558,14290.0
2017-09-13 12:40:00,64.58,64.66,64.57,64.66,30345.0,54.2642,54.3314,54.2558,54.3314,30345.0
2017-09-13 12:45:00,64.66,64.69,64.65,64.66,12979.0,54.3314,54.3566,54.323,54.3314,12979.0
2017-09-13 12:50:00,64.67,64.68,64.58,64.61,12592.0,54.3398,54.3482,54.2642,54.2894,12592.0
2017-09-13 12:55:00,64.6,64.64,64.6,64.63,14873.0,54.281,54.3146,54.281,54.3062,14873.0
2017-09-13 13:00:00,64.64,64.67,64.62,64.67,16746.0,54.3146,54.3398,54.2978,54.3398,16746.0
2017-09-13 13:05:00,64.67,64.71,64.67,64.68,13235.0,54.3398,54.3734,54.3398,54.3482,13235.0
2017-09-13 13:10:00,64.68,64.7,64.65,64.65,9535.0,54.3482,54.365,54.323,54.323,9535.0
2017-09-13 13:15:00,64.65,64.75,64.64,64.74,12062.0,54.323,54.407,54.3146,54.3986,12062.0
2017-09-13 13:20:00,64.74,64.75,64.73,64.74,7229.0,54.3986,54.407,54.3902,54.3986,7229.0
2017-09-13 13:25:00,64.74,64.75,64.71,64.74,11502.0,54.3986,54.407,54.3734,54.3986,11502.0
2017-09-13 13:30:00,64.73,64.74,64.67,64.67,16679.0,54.3902,54.3986,54.3398,54.3398,16679.0
2017-09-13 13:35:00,64.66,64.66,64.61,64.63,10501.0,54.3314,54.3314,54.2894,54.3062,10501.0
2017-09-13 13:40:00,64.64,64.66,64.63,64.65,8376.0,54.3146,54.3314,54.3062,54.323,8376.0
2017-09-13 13:45:00,64.65,64.67,64.59,64.6,31356.0,54.323,54.3398,54.2726,54.281,31356.0
2017-09-13 13:50:00,64.6,64.62,64.57,64.57,12430.0,54.281,54.2978,54.2558,54.2558,12430.0
2017-09-13 13:55:00,64.57,64.6,64.57,64.59,9151.0,54.2558,54.281,54.2558,54.2726,9151.0
2017-09-13 14:00:00,64.59,64.69,64.59,64.68,17512.0,54.2726,54.3566,54.2726,54.3482,17512.0
2017-09-13 14:05:00,64.66,64.67,64.61,64.65,11469.0,54.3314,54.3398,54.2894,54.323,11469.0
2017-09-13 14:10:00,64.66,64.66,64.63,64.66,10472.0,54.3314,54.3314,54.3062,54.3314,10472.0
2017-09-13 14:15:00,64.67,64.69,64.63,64.67,15921.0,54.3398,54.3566,54.3062,54.3398,15921.0
2017-09-13 14:20:00,64.68,64.68,64.64,64.65,7267.0,54.3482,54.3482,54.3146,54.323,7267.0
2017-09-13 14:25:00,64.65,64.69,64.65,64.68,17498.0,54.323,54.3566,54.323,54.3482,17498.0
2017-09-13 14:30:00,64.69,64.71,64.67,64.69,50511.0,54.3566,54.3734,54.3398,54.3566,50511.0
2017-09-13 14:35:00,64.69,64.69,64.64,64.66,17998.0,54.3566,54.3566,54.3146,54.3314,17998.0
2017-09-13 14:40:00,64.66,64.68,64.65,64.67,16355.0,54.3314,54.3482,54.323,54.3398,16355.0
2017-09-13 14:45:00,64.67,64.71,64.67,64.7,19007.0,54.3398,54.3734,54.3398,54.365,19007.0
2017-09-13 14:50:00,64.71,64.71,64.67,64.68,10199.0,54.3734,54.3734,54.3398,54.3482,10199.0
2017-09-13 14:55:00,64.69,64.72,64.69,64.71,17514.0,54.3566,54.3818,54.3566,54.3734,17514.0
2017-09-13 15:00:00,64.71,64.76,64.71,64.71,24622.0,54.3734,54.4154,54.3734,54.3734,24622.0
2017-09-13 15:05:00,64.7,64.72,64.69,64.7,18285.0,54.365,54.3818,54.3566,54.365,18285.0
2017-09-13 15:10:00,64.69,64.72,64.69,64.71,15815.0,54.3566,54.3818,54.3566,54.3734,15815.0
2017-09-13 15:15:00,64.72,64.72,64.67,64.67,17642.0,54.3818,54.3818,54.3398,54.3398,17642.0
2017-09-13 15:20:00,64.67,64.68,64.64,64.66,33673.0,54.3398,54.3482,54.3146,54.3314,33673.0
2017-09-13 15:25:00,64.66,64.67,64.63,64.63,33901.0,54.3314,54.3398,54.3062,54.3062,33901.0
2017-09-13 15:30:00,64.63,64.66,64.62,64.63,31109.0,54.3062,54.3314,54.2978,54.3062,31109.0
2017-09-13 15:35:00,64.63,64.63,64.52,64.53,55064.0,54.3062,54.3062,54.2137,54.2221,55064.0
2017-09-13 15:40:00,64.53,64.55,64.45,64.49,51674.0,54.2221,54.239,54.1549,54.1885,51674.0
2017-09-13 15:45:00,64.5,64.54,64.45,64.45,57316.0,54.1969,54.2306,54.1549,54.1549,57316.0
2017-09-13 15:50:00,64.46,64.5,64.45,64.45,48468.0,54.1633,54.1969,54.1549,54.1549,48468.0
2017-09-13 15:55:00,64.45,64.53,64.43,64.45,108882.0,54.1549,54.2221,54.1381,54.1549,108882.0
2017-09-14 09:30:00,64.32,64.38,64.15,64.15,30404.0,54.0457,54.0961,53.9029,53.9029,30404.0
2017-09-14 09:35:00,64.15,64.31,64.05,64.08,17458.0,53.9029,54.0373,53.8188,53.844,17458.0
2017-09-14 09:40:00,64.05,64.17,64.05,64.12,14003.0,53.8188,53.9197,53.8188,53.8776,14003.0
2017-09-14 09:45:00,64.13,64.25,64.13,64.22,14910.0,53.886,53.9869,53.886,53.9617,14910.0
2017-09-14 09:50:00,64.23,64.24,64.1,64.17,13013.0,53.9701,53.9785,53.8608,53.9197,13013.0
2017-09-14 09:55:00,64.17,64.19,64.06,64.11,17624.0,53.9197,53.9365,53.8272,53.8692,17624.0
2017-09-14 10:00:00,64.12,64.15,63.94,64.02,25463.0,53.8776,53.9029,53.7264,53.7936,25463.0
2017-09-14 10:05:00,64.01,64.05,63.92,64.03,33991.0,53.7852,53.8188,53.7096,53.802,33991.0
2017-09-14 10:10:00,64.02,64.07,63.98,64.05,22798.0,53.7936,53.8356,53.76,53.8188,22798.0
2017-09-14 10:15:00,64.05,64.05,63.99,64.02,17569.0,53.8188,53.8188,53.7684,53.7936,17569.0
2017-09-14 10:20:00,64.02,64.1,63.96,63.97,25365.0,53.7936,53.8608,53.7432,53.7516,25365.0
2017-09-14 10:25:00,63.98,64.07,63.98,64.07,17894.0,53.76,53.8356,53.76,53.8356,17894.0
2017-09-14 10:30:00,64.06,64.07,64.0,64.04,33026.0,53.8272,53.8356,53.7768,53.8104,33026.0
2017-09-14 10:35:00,64.03,64.06,64.0,64.02,15214.0,53.802,53.8272,53.7768,53.7936,15214.0
2017-09-14 10:40:00,64.01,64.02,63.94,63.97,30235.0,53.7852,53.7936,53.7264,53.7516,30235.0
2017-09-14 10:45:00,63.97,64.05,63.95,64.04,22338.0,53.7516,53.8188,53.7348,53.8104,22338.0
2017-09-14 10:50:00,64.05,64.13,64.02,64.13,34647.0,53.8188,53.886,53.7936,53.886,34647.0
2017-09-14 10:55:00,64.13,64.18,64.1,64.11,10620.0,53.886,53.9281,53.8608,53.8692,10620.0
2017-09-14 11:00:00,64.12,64.17,64.09,64.12,9756.0,53.8776,53.9197,53.8524,53.8776,9756.0
2017-09-14 11:05:00,64.12,64.18,64.08,64.17,11352.0,53.8776,53.9281,53.844,53.9197,11352.0
2017-09-14 11:10:00,64.19,64.25,64.15,64.25,11735.0,53.9365,53.9869,53.9029,53.9869,11735.0
2017-09-14 11:15:00,64.26,64.3,64.21,64.21,13139.0,53.9953,54.0289,53.9533,53.9533,13139.0
2017-09-14 11:20:00,64.21,64.28,64.19,64.21,9748.0,53.9533,54.0121,53.9365,53.9533,9748.0
2017-09-14 11:25:00,64.2,64.26,64.16,64.23,17243.0,53.9449,53.9953,53.9113,53.9701,17243.0
2017-09-14 11:30:00,64.23,64.26,64.18,64.22,23825.0,53.9701,53.9953,53.9281,53.9617,23825.0
2017-09-14 11:35:00,64.22,64.25,64.16,64.22,13059.0,53.9617,53.9869,53.9113,53.9617,13059.0
2017-09-14 11:40:00,64.23,64.24,64.17,64.2,4419.0,53.9701,53.9785,53.9197,53.9449,4419.0
2017-09-14 11:45:00,64.19,64.22,64.13,64.21,9787.0,53.9365,53.9617,53.886,53.9533,9787.0
2017-09-14 11:50:00,64.22,64.22,64.13,64.14,7184.0,53.9617,53.9617,53.886,53.8944,7184.0
2017-09-14 11:55:00,64.14,64.16,64.1,64.11,12385.0,53.8944,53.9113,53.8608,53.8692,12385.0
2017-09-14 12:00:00,64.11,64.13,63.97,63.99,19301.0,53.8692,53.886,53.7516,53.7684,19301.0
2017-09-14 12:05:00,63.98,63.98,63.9,63.9,14310.0,53.76,53.76,53.6928,53.6928,14310.0
2017-09-14 12:10:00,63.88,63.88,63.82,63.83,6550.0,53.676,53.676,53.6256,53.634,6550.0
2017-09-14 12:15:00,63.85,63.86,63.82,63.83,5202.0,53.6508,53.6592,53.6256,53.634,5202.0
2017-09-14 12:20:00,63.84,63.89,63.84,63.87,5284.0,53.6424,53.6844,53.6424,53.6676,5284.0
2017-09-14 12:25:00,63.87,63.87,63.83,63.85,7605.0,53.6676,53.6676,53.634,53.6508,7605.0
2017-09-14 12:30:00,63.84,63.89,63.82,63.83,11339.0,53.6424,53.6844,53.6256,53.634,11339.0
2017-09-14 12:35:00,63.83,63.83,63.79,63.81,9909.0,53.634,53.634,53.6004,53.6172,9909.0
2017-09-14 12:40:00,63.81,63.87,63.8,63.85,9076.0,53.6172,53.6676,53.6088,53.6508,9076.0
2017-09-14 12:45:00,63.85,63.95,63.84,63.94,32567.0,53.6508,53.7348,53.6424,53.7264,32567.0
2017-09-14 12:50:00,63.95,64.0,63.95,63.97,28650.0,53.7348,53.7768,53.7348,53.7516,28650.0
2017-09-14 12:55:00,63.95,64.0,63.94,63.96,21845.0,53.7348,53.7768,53.7264,53.7432,21845.0
2017-09-14 13:00:00,63.95,63.95,63.9,63.93,158064.0,53.7348,53.7348,53.6928,53.718,158064.0
2017-09-14 13:05:00,63.93,63.94,63.9,63.94,5856.0,53.718,53.7264,53.6928,53.7264,5856.0
2017-09-14 13:10:00,63.94,63.96,63.92,63.95,10717.0,53.7264,53.7432,53.7096,53.7348,10717.0
2017-09-14 13:15:00,63.94,63.98,63.93,63.95,5504.0,53.7264,53.76,53.718,53.7348,5504.0
2017-09-14 13:20:00,63.95,64.02,63.94,64.01,13699.0,53.7348,53.7936,53.7264,53.7852,13699.0
2017-09-14 13:25:00,64.0,64.02,63.99,64.02,11966.0,53.7768,53.7936,53.7684,53.7936,11966.0
2017-09-14 13:30:00,64.01,64.01,63.99,64.01,9900.0,53.7852,53.7852,53.7684,53.7852,9900.0
2017-09-14 13:35:00,64.0,64.05,64.0,64.05,7790.0,53.7768,53.8188,53.7768,53.8188,7790.0
2017-09-14 13:40:00,64.04,64.09,64.04,64.07,6375.0,53.8104,53.8524,53.8104,53.8356,6375.0
2017-09-14 13:45:00,64.07,64.1,64.06,64.07,11190.0,53.8356,53.8608,53.8272,53.8356,11190.0
2017-09-14 13:50:00,64.06,64.1,64.05,64.08,21032.0,53.8272,53.8608,53.8188,53.844,21032.0
2017-09-14 13:55:00,64.07,64.09,64.04,64.08,10296.0,53.8356,53.8524,53.8104,53.844,10296.0
2017-09-14 14:00:00,64.08,64.1,64.05,64.09,14517.0,53.844,53.8608,53.8188,53.8524,14517.0
2017-09-14 14:05:00,64.09,64.17,64.09,64.16,13556.0,53.8524,53.9197,53.8524,53.9113,13556.0
2017-09-14 14:10:00,64.16,64.16,64.09,64.11,19518.0,53.9113,53.9113,53.8524,53.8692,19518.0
2017-09-14 14:15:00,64.11,64.11,64.03,64.08,19056.0,53.8692,53.8692,53.802,53.844,19056.0
2017-09-14 14:20:00,64.08,64.1,64.05,64.08,10933.0,53.844,53.8608,53.8188,53.844,10933.0
2017-09-14 14:25:00,64.08,64.11,64.07,64.07,7853.0,53.844,53.8692,53.8356,53.8356,7853.0
2017-09-14 14:30:00,64.08,64.1,64.05,64.07,9400.0,53.844,53.8608,53.8188,53.8356,9400.0
2017-09-14 14:35:00,64.07,64.08,64.03,64.06,9018.0,53.8356,53.844,53.802,53.8272,9018.0
2017-09-14 14:40:00,64.06,64.1,64.05,64.09,18893.0,53.8272,53.8608,53.8188,53.8524,18893.0
2017-09-14 14:45:00,64.1,64.11,64.09,64.09,8707.0,53.8608,53.8692,53.8524,53.8524,8707.0
2017-09-14 14:50:00,64.09,64.11,64.07,64.1,13160.0,53.8524,53.8692,53.8356,53.8608,13160.0
2017-09-14 14:55:00,64.1,64.12,64.08,64.1,9691.0,53.8608,53.8776,53.844,53.8608,9691.0
2017-09-14 15:00:00,64.11,64.14,64.11,64.11,7199.0,53.8692,53.8944,53.8692,53.8692,7199.0
2017-09-14 15:05:00,64.11,64.12,64.0,64.02,47502.0,53.8692,53.8776,53.7768,53.7936,47502.0
2017-09-14 15:10:00,64.01,64.01,63.96,63.96,22395.0,53.7852,53.7852,53.7432,53.7432,22395.0
2017-09-14 15:15:00,63.97,64.01,63.93,64.0,38103.0,53.7516,53.7852,53.718,53.7768,38103.0
2017-09-14 15:20:00,64.0,64.1,64.0,64.07,16947.0,53.7768,53.8608,53.7768,53.8356,16947.0
2017-09-14 15:25:00,64.06,64.07,64.01,64.05,27095.0,53.8272,53.8356,53.7852,53.8188,27095.0
2017-09-14 15:30:00,64.05,64.08,64.0,64.07,35564.0,53.8188,53.844,53.7768,53.8356,35564.0
2017-09-14 15:35:00,64.05,64.13,64.04,64.11,21244.0,53.8188,53.886,53.8104,53.8692,21244.0
2017-09-14 15:40:00,64.11,64.12,64.05,64.06,52317.0,53.8692,53.8776,53.8188,53.8272,52317.0
2017-09-14 15:45:00,64.07,64.11,64.03,64.04,66130.0,53.8356,53.8692,53.802,53.8104,66130.0
2017-09-14 15:50:00,64.04,64.1,64.02,64.03,63715.0,53.8104,53.8608,53.7936,53.802,63715.0
2017-09-14 15:55:00,64.02,64.16,64.02,64.12,255555.0,53.7936,53.9113,53.7936,53.8776,255555.0
2017-09-15 09:30:00,63.86,63.87,63.68,63.76,45774.0,53.6592,53.6676,53.5079,53.5751,45774.0
2017-09-15 09:35:00,63.74,63.83,63.65,63.67,18551.0,53.5583,53.634,53.4827,53.4995,18551.0
2017-09-15 09:40:00,63.66,63.71,63.56,63.68,56195.0,53.4911,53.5331,53.4071,53.5079,56195.0
2017-09-15 09:45:00,63.67,63.78,63.67,63.75,20046.0,53.4995,53.592,53.4995,53.5667,20046.0
2017-09-15 09:50:00,63.74,63.75,63.55,63.6,49623.0,53.5583,53.5667,53.3987,53.4407,49623.0
2017-09-15 09:55:00,63.6,63.63,63.46,63.48,26102.0,53.4407,53.4659,53.3231,53.3399,26102.0
2017-09-15 10:00:00,63.48,63.64,63.46,63.62,30359.0,53.3399,53.4743,53.3231,53.4575,30359.0
2017-09-15 10:05:00,63.6,63.6,63.49,63.49,16918.0,53.4407,53.4407,53.3483,53.3483,16918.0
2017-09-15 10:10:00,63.49,63.5,63.4,63.44,24496.0,53.3483,53.3567,53.2727,53.3063,24496.0
2017-09-15 10:15:00,63.42,63.47,63.38,63.44,22910.0,53.2895,53.3315,53.2558,53.3063,22910.0
2017-09-15 10:20:00,63.45,63.51,63.39,63.39,30038.0,53.3147,53.3651,53.2643,53.2643,30038.0
2017-09-15 10:25:00,63.39,63.53,63.38,63.53,25366.0,53.2643,53.3819,53.2558,53.3819,25366.0
2017-09-15 10:30:00,63.52,63.55,63.49,63.53,25315.0,53.3735,53.3987,53.3483,53.3819,25315.0
2017-09-15 10:35:00,63.53,63.6,63.52,63.57,32379.0,53.3819,53.4407,53.3735,53.4155,32379.0
2017-09-15 10:40:00,63.57,63.65,63.57,63.59,36317.0,53.4155,53.4827,53.4155,53.4323,36317.0
2017-09-15 10:45:00,63.6,63.62,63.55,63.57,15090.0,53.4407,53.4575,53.3987,53.4155,15090.0
2017-09-15 10:50:00,63.6,63.63,63.57,63.62,9705.0,53.4407,53.4659,53.4155,53.4575,9705.0
2017-09-15 10:55:00,63.6,63.66,63.57,63.62,32735.0,53.4407,53.4911,53.4155,53.4575,32735.0
2017-09-15 11:00:00,63.62,63.69,63.61,63.69,14399.0,53.4575,53.5163,53.4491,53.5163,14399.0
2017-09-15 11:05:00,63.69,63.72,63.65,63.65,26122.0,53.5163,53.5415,53.4827,53.4827,26122.0
2017-09-15 11:10:00,63.65,63.69,63.63,63.66,12454.0,53.4827,53.5163,53.4659,53.4911,12454.0
2017-09-15 11:15:00,63.67,63.69,63.66,63.67,14287.0,53.4995,53.5163,53.4911,53.4995,14287.0
2017-09-15 11:20:00,63.67,63.68,63.66,63.66,14983.0,53.4995,53.5079,53.4911,53.4911,14983.0
2017-09-15 11:25:00,63.67,63.79,63.66,63.76,27220.0,53.4995,53.6004,53.4911,53.5751,27220.0
2017-09-15 11:30:00,63.77,63.84,63.74,63.79,16996.0,53.5836,53.6424,53.5583,53.6004,16996.0
2017-09-15 11:35:00,63.79,63.88,63.79,63.86,30265.0,53.6004,53.676,53.6004,53.6592,30265.0
2017-09-15 11:40:00,63.87,63.88,63.8,63.84,34970.0,53.6676,53.676,53.6088,53.6424,34970.0
2017-09-15 11:45:00,63.83,63.86,63.79,63.8,15373.0,53.634,53.6592,53.6004,53.6088,15373.0
2017-09-15 11:50:00,63.8,63.9,63.8,63.88,9805.0,53.6088,53.6928,53.6088,53.676,9805.0
2017-09-15 11:55:00,63.88,63.89,63.82,63.83,6200.0,53.676,53.6844,53.6256,53.634,6200.0
2017-09-15 12:00:00,63.83,63.86,63.82,63.82,6886.0,53.634,53.6592,53.6256,53.6256,6886.0
2017-09-15 12:05:00,63.83,63.85,63.82,63.85,2800.0,53.634,53.6508,53.6256,53.6508,2800.0
2017-09-15 12:10:00,63.84,63.85,63.8,63.82,8275.0,53.6424,53.6508,53.6088,53.6256,8275.0
2017-09-15 12:15:00,63.81,63.84,63.8,63.82,6001.0,53.6172,53.6424,53.6088,53.6256,6001.0
2017-09-15 12:20:00,63.81,63.81,63.73,63.76,18353.0,53.6172,53.6172,53.5499,53.5751,18353.0
2017-09-15 12:25:00,63.74,63.82,63.74,63.81,12489.0,53.5583,53.6256,53.5583,53.6172,12489.0
2017-09-15 12:30:00,63.82,63.82,63.75,63.78,5924.0,53.6256,53.6256,53.5667,53.592,5924.0
2017-09-15 12:35:00,63.78,63.78,63.74,63.75,4000.0,53.592,53.592,53.5583,53.5667,4000.0
2017-09-15 12:40:00,63.75,63.76,63.71,63.71,9282.0,53.5667,53.5751,53.5331,53.5331,9282.0
2017-09-15 12:45:00,63.71,63.73,63.7,63.7,4060.0,53.5331,53.5499,53.5247,53.5247,4060.0
2017-09-15 12:50:00,63.7,63.7,63.66,63.67,10362.0,53.5247,53.5247,53.4911,53.4995,10362.0
2017-09-15 12:55:00,63.66,63.68,63.64,63.65,8421.0,53.4911,53.5079,53.4743,53.4827,8421.0
2017-09-15 13:00:00,63.65,63.72,63.65,63.71,10678.0,53.4827,53.5415,53.4827,53.5331,10678.0
2017-09-15 13:05:00,63.7,63.74,63.69,63.72,8554.0,53.5247,53.5583,53.5163,53.5415,8554.0
2017-09-15 13:10:00,63.71,63.77,63.71,63.75,14429.0,53.5331,53.5836,53.5331,53.5667,14429.0
2017-09-15 13:15:00,63.75,63.79,63.74,63.77,10313.0,53.5667,53.6004,53.5583,53.5836,10313.0
2017-09-15 13:20:00,63.77,63.81,63.77,63.79,18949.0,53.5836,53.6172,53.5836,53.6004,18949.0
2017-09-15 13:25:00,63.78,63.82,63.76,63.76,8869.0,53.592,53.6256,53.5751,53.5751,8869.0
2017-09-15 13:30:00,63.77,63.8,63.74,63.74,5839.0,53.5836,53.6088,53.5583,53.5583,5839.0
2017-09-15 13:35:00,63.75,63.75,63.58,63.62,63038.0,53.5667,53.5667,53.4239,53.4575,63038.0
2017-09-15 13:40:00,63.62,63.67,63.59,63.59,9029.0,53.4575,53.4995,53.4323,53.4323,9029.0
2017-09-15 13:45:00,63.59,63.62,63.58,63.62,7062.0,53.4323,53.4575,53.4239,53.4575,7062.0
2017-09-15 13:50:00,63.61,63.61,63.55,63.56,14512.0,53.4491,53.4491,53.3987,53.4071,14512.0
2017-09-15 13:55:00,63.55,63.59,63.55,63.57,7141.0,53.3987,53.4323,53.3987,53.4155,7141.0
2017-09-15 14:00:00,63.58,63.59,63.55,63.55,21462.0,53.4239,53.4323,53.3987,53.3987,21462.0
2017-09-15 14:05:00,63.54,63.55,63.52,63.52,10199.0,53.3903,53.3987,53.3735,53.3735,10199.0
2017-09-15 14:10:00,63.53,63.56,63.52,63.54,8147.0,53.3819,53.4071,53.3735,53.3903,8147.0
2017-09-15 14:15:00,63.53,63.55,63.51,63.52,7960.0,53.3819,53.3987,53.3651,53.3735,7960.0
2017-09-15 14:20:00,63.51,63.52,63.5,63.51,9892.0,53.3651,53.3735,53.3567,53.3651,9892.0
2017-09-15 14:25:00,63.51,63.52,63.5,63.52,9261.0,53.3651,53.3735,53.3567,53.3735,9261.0
2017-09-15 14:30:00,63.52,63.53,63.51,63.53,14161.0,53.3735,53.3819,53.3651,53.3819,14161.0
2017-09-15 14:35:00,63.53,63.55,63.53,63.54,7077.0,53.3819,53.3987,53.3819,53.3903,7077.0
2017-09-15 14:40:00,63.55,63.55,63.52,63.52,8670.0,53.3987,53.3987,53.3735,53.3735,8670.0
2017-09-15 14:45:00,63.53,63.55,63.52,63.53,7049.0,53.3819,53.3987,53.3735,53.3819,7049.0
2017-09-15 14:50:00,63.53,63.54,63.52,63.53,4678.0,53.3819,53.3903,53.3735,53.3819,4678.0
2017-09-15 14:55:00,63.52,63.53,63.49,63.49,20906.0,53.3735,53.3819,53.3483,53.3483,20906.0
2017-09-15 15:00:00,63.49,63.49,63.47,63.48,15124.0,53.3483,53.3483,53.3315,53.3399,15124.0
2017-09-15 15:05:00,63.48,63.48,63.44,63.44,19999.0,53.3399,53.3399,53.3063,53.3063,19999.0
2017-09-15 15:10:00,63.44,63.45,63.41,63.41,11505.0,53.3063,53.3147,53.2811,53.2811,11505.0
2017-09-15 15:15:00,63.41,63.42,63.4,63.41,19843.0,53.2811,53.2895,53.2727,53.2811,19843.0
2017-09-15 15:20:00,63.42,63.43,63.4,63.42,30390.0,53.2895,53.2979,53.2727,53.2895,30390.0
2017-09-15 15:25:00,63.42,63.42,63.4,63.4,29504.0,53.2895,53.2895,53.2727,53.2727,29504.0
2017-09-15 15:30:00,63.4,63.41,63.36,63.38,65232.0,53.2727,53.2811,53.239,53.2558,65232.0
2017-09-15 15:35:00,63.37,63.37,63.34,63.37,31654.0,53.2474,53.2474,53.2222,53.2474,31654.0
2017-09-15 15:40:00,63.37,63.37,63.33,63.36,36483.0,53.2474,53.2474,53.2138,53.239,36483.0
2017-09-15 15:45:00,63.36,63.38,63.34,63.35,45056.0,53.239,53.2558,53.2222,53.2306,45056.0
2017-09-15 15:50:00,63.35,63.35,63.28,63.3,113608.0,53.2306,53.2306,53.1718,53.1886,113608.0
2017-09-15 15:55:00,63.3,63.31,63.2,63.25,238824.0,53.1886,53.197,53.1046,53.1466,238824.0
2017-09-18 09:30:00,63.48,63.63,63.4,63.63,47620.0,53.3399,53.4659,53.2727,53.4659,47620.0
2017-09-18 09:35:00,63.66,63.89,63.65,63.87,56254.0,53.4911,53.6844,53.4827,53.6676,56254.0
2017-09-18 09:40:00,63.84,63.98,63.82,63.93,30643.0,53.6424,53.76,53.6256,53.718,30643.0
2017-09-18 09:45:00,63.92,64.03,63.87,63.89,36815.0,53.7096,53.802,53.6676,53.6844,36815.0
2017-09-18 09:50:00,63.86,63.93,63.84,63.85,25601.0,53.6592,53.718,53.6424,53.6508,25601.0
2017-09-18 09:55:00,63.88,63.89,63.78,63.82,18188.0,53.676,53.6844,53.592,53.6256,18188.0
2017-09-18 10:00:00,63.81,63.91,63.81,63.9,25616.0,53.6172,53.7012,53.6172,53.6928,25616.0
2017-09-18 10:05:00,63.89,63.94,63.83,63.85,16786.0,53.6844,53.7264,53.634,53.6508,16786.0
2017-09-18 10:10:00,63.85,63.87,63.8,63.82,11813.0,53.6508,53.6676,53.6088,53.6256,11813.0
2017-09-18 10:15:00,63.82,63.84,63.76,63.79,10293.0,53.6256,53.6424,53.5751,53.6004,10293.0
2017-09-18 10:20:00,63.78,63.81,63.76,63.79,12908.0,53.592,53.6172,53.5751,53.6004,12908.0
2017-09-18 10:25:00,63.8,63.83,63.78,63.8,10224.0,53.6088,53.634,53.592,53.6088,10224.0
2017-09-18 10:30:00,63.81,63.82,63.71,63.72,22000.0,53.6172,53.6256,53.5331,53.5415,22000.0
2017-09-18 10:35:00,63.72,63.73,63.66,63.7,9072.0,53.5415,53.5499,53.4911,53.5247,9072.0
2017-09-18 10:40:00,63.71,63.71,63.62,63.67,21875.0,53.5331,53.5331,53.4575,53.4995,21875.0
2017-09-18 10:45:00,63.67,63.72,63.66,63.7,13785.0,53.4995,53.5415,53.4911,53.5247,13785.0
2017-09-18 10:50:00,63.7,63.77,63.69,63.74,17918.0,53.5247,53.5836,53.5163,53.5583,17918.0
2017-09-18 10:55:00,63.72,63.76,63.69,63.74,17123.0,53.5415,53.5751,53.5163,53.5583,17123.0
2017-09-18 11:00:00,63.74,63.84,63.74,63.81,22817.0,53.5583,53.6424,53.5583,53.6172,22817.0
2017-09-18 11:05:00,63.81,63.83,63.75,63.81,11582.0,53.6172,53.634,53.5667,53.6172,11582.0
2017-09-18 11:10:00,63.81,63.83,63.77,63.81,5030.0,53.6172,53.634,53.5836,53.6172,5030.0
2017-09-18 11:15:00,63.8,63.83,63.74,63.75,8089.0,53.6088,53.634,53.5583,53.5667,8089.0
2017-09-18 11:20:00,63.74,63.74,63.68,63.7,6019.0,53.5583,53.5583,53.5079,53.5247,6019.0
2017-09-18 11:25:00,63.7,63.74,63.66,63.74,12628.0,53.5247,53.5583,53.4911,53.5583,12628.0
2017-09-18 11:30:00,63.72,63.76,63.7,63.71,18619.0,53.5415,53.5751,53.5247,53.5331,18619.0
2017-09-18 11:35:00,63.71,63.73,63.67,63.68,11136.0,53.5331,53.5499,53.4995,53.5079,11136.0
2017-09-18 11:40:00,63.68,63.69,63.63,63.65,10362.0,53.5079,53.5163,53.4659,53.4827,10362.0
2017-09-18 11:45:00,63.65,63.71,63.65,63.69,13011.0,53.4827,53.5331,53.4827,53.5163,13011.0
2017-09-18 11:50:00,63.69,63.69,63.61,63.65,11733.0,53.5163,53.5163,53.4491,53.4827,11733.0
2017-09-18 11:55:00,63.65,63.66,63.63,63.65,12394.0,53.4827,53.4911,53.4659,53.4827,12394.0
2017-09-18 12:00:00,63.66,63.74,63.65,63.69,91603.0,53.4911,53.5583,53.4827,53.5163,91603.0
2017-09-18 12:05:00,63.68,63.7,63.66,63.7,58507.0,53.5079,53.5247,53.4911,53.5247,58507.0
2017-09-18 12:10:00,63.69,63.7,63.65,63.66,94172.0,53.5163,53.5247,53.4827,53.4911,94172.0
2017-09-18 12:15:00,63.67,63.67,63.54,63.55,66380.0,53.4995,53.4995,53.3903,53.3987,66380.0
2017-09-18 12:20:00,63.55,63.8,63.55,63.71,80778.0,53.3987,53.6088,53.3987,53.5331,80778.0
2017-09-18 12:25:00,63.71,63.74,63.64,63.64,5685.0,53.5331,53.5583,53.4743,53.4743,5685.0
2017-09-18 12:30:00,63.64,63.73,63.64,63.71,6443.0,53.4743,53.5499,53.4743,53.5331,6443.0
2017-09-18 12:35:00,63.72,63.79,63.7,63.75,16695.0,53.5415,53.6004,53.5247,53.5667,16695.0
2017-09-18 12:40:00,63.74,63.75,63.67,63.69,8102.0,53.5583,53.5667,53.4995,53.5163,8102.0
2017-09-18 12:45:00,63.68,63.68,63.59,63.63,15684.0,53.5079,53.5079,53.4323,53.4659,15684.0
2017-09-18 12:50:00,63.62,63.67,63.6,63.63,17737.0,53.4575,53.4995,53.4407,53.4659,17737.0
2017-09-18 12:55:00,63.63,63.71,63.62,63.64,27831.0,53.4659,53.5331,53.4575,53.4743,27831.0
2017-09-18 13:00:00,63.64,63.64,63.61,63.62,15367.0,53.4743,53.4743,53.4491,53.4575,15367.0
2017-09-18 13:05:00,63.62,63.64,63.61,63.63,25550.0,53.4575,53.4743,53.4491,53.4659,25550.0
2017-09-18 13:10:00,63.63,63.64,63.61,63.63,6845.0,53.4659,53.4743,53.4491,53.4659,6845.0
2017-09-18 13:15:00,63.63,63.65,63.61,63.62,22491.0,53.4659,53.4827,53.4491,53.4575,22491.0
2017-09-18 13:20:00,63.62,63.68,63.62,63.67,17195.0,53.4575,53.5079,53.4575,53.4995,17195.0
2017-09-18 13:25:00,63.68,63.72,63.67,63.69,11529.0,53.5079,53.5415,53.4995,53.5163,11529.0
2017-09-18 13:30:00,63.69,63.73,63.69,63.72,14807.0,53.5163,53.5499,53.5163,53.5415,14807.0
2017-09-18 13:35:00,63.71,63.8,63.71,63.79,18755.0,53.5331,53.6088,53.5331,53.6004,18755.0
2017-09-18 13:40:00,63.77,63.82,63.76,63.8,43692.0,53.5836,53.6256,53.5751,53.6088,43692.0
2017-09-18 13:45:00,63.8,63.9,63.8,63.84,43789.0,53.6088,53.6928,53.6088,53.6424,43789.0
2017-09-18 13:50:00,63.86,63.91,63.83,63.91,13020.0,53.6592,53.7012,53.634,53.7012,13020.0
2017-09-18 13:55:00,63.91,63.91,63.87,63.9,9437.0,53.7012,53.7012,53.6676,53.6928,9437.0
2017-09-18 14:00:00,63.89,63.96,63.86,63.92,28564.0,53.6844,53.7432,53.6592,53.7096,28564.0
2017-09-18 14:05:00,63.9,63.91,63.85,63.85,18645.0,53.6928,53.7012,53.6508,53.6508,18645.0
2017-09-18 14:10:00,63.86,63.86,63.78,63.81,10917.0,53.6592,53.6592,53.592,53.6172,10917.0
2017-09-18 14:15:00,63.81,63.81,63.74,63.75,9238.0,53.6172,53.6172,53.5583,53.5667,9238.0
2017-09-18 14:20:00,63.75,63.75,63.7,63.74,8160.0,53.5667,53.5667,53.5247,53.5583,8160.0
2017-09-18 14:25:00,63.75,63.77,63.7,63.73,11742.0,53.5667,53.5836,53.5247,53.5499,11742.0
2017-09-18 14:30:00,63.72,63.75,63.71,63.71,6245.0,53.5415,53.5667,53.5331,53.5331,6245.0
2017-09-18 14:35:00,63.71,63.73,63.64,63.64,21335.0,53.5331,53.5499,53.4743,53.4743,21335.0
2017-09-18 14:40:00,63.65,63.69,63.64,63.65,10540.0,53.4827,53.5163,53.4743,53.4827,10540.0
2017-09-18 14:45:00,63.65,63.72,63.65,63.7,11506.0,53.4827,53.5415,53.4827,53.5247,11506.0
2017-09-18 14:50:00,63.71,63.73,63.69,63.7,7044.0,53.5331,53.5499,53.5163,53.5247,7044.0
2017-09-18 14:55:00,63.69,63.72,63.64,63.68,10602.0,53.5163,53.5415,53.4743,53.5079,10602.0
2017-09-18 15:00:00,63.7,63.76,63.68,63.73,21126.0,53.5247,53.5751,53.5079,53.5499,21126.0
2017-09-18 15:05:00,63.74,63.74,63.68,63.71,6083.0,53.5583,53.5583,53.5079,53.5331,6083.0
2017-09-18 15:10:00,63.7,63.73,63.69,63.72,5405.0,53.5247,53.5499,53.5163,53.5415,5405.0
2017-09-18 15:15:00,63.73,63.75,63.72,63.74,10424.0,53.5499,53.5667,53.5415,53.5583,10424.0
2017-09-18 15:20:00,63.74,63.76,63.72,63.75,13346.0,53.5583,53.5751,53.5415,53.5667,13346.0
2017-09-18 15:25:00,63.75,63.76,63.71,63.74,10229.0,53.5667,53.5751,53.5331,53.5583,10229.0
2017-09-18 15:30:00,63.74,63.76,63.7,63.75,27266.0,53.5583,53.5751,53.5247,53.5667,27266.0
2017-09-18 15:35:00,63.75,63.77,63.7,63.74,20247.0,53.5667,53.5836,53.5247,53.5583,20247.0
2017-09-18 15:40:00,63.74,63.76,63.71,63.76,14618.0,53.5583,53.5751,53.5331,53.5751,14618.0
2017-09-18 15:45:00,63.77,63.78,63.69,63.72,29024.0,53.5836,53.592,53.5163,53.5415,29024.0
2017-09-18 15:50:00,63.71,63.74,63.67,63.69,32182.0,53.5331,53.5583,53.4995,53.5163,32182.0
2017-09-18 15:55:00,63.69,63.69,63.61,63.64,61250.0,53.5163,53.5163,53.4491,53.4743,61250.0
2017-09-19 09:30:00,63.97,64.0,63.85,63.96,43998.0,53.7516,53.7768,53.6508,53.7432,43998.0
2017-09-19 09:35:00,63.98,64.27,63.94,64.24,58866.0,53.76,54.0037,53.7264,53.9785,58866.0
2017-09-19 09:40:00,64.22,64.24,64.17,64.22,15407.0,53.9617,53.9785,53.9197,53.9617,15407.0
2017-09-19 09:45:00,64.16,64.46,64.14,64.27,63718.0,53.9113,54.1633,53.8944,54.0037,63718.0
2017-09-19 09:50:00,64.3,64.6,64.27,64.6,61933.0,54.0289,54.281,54.0037,54.281,61933.0
2017-09-19 09:55:00,64.6,64.6,64.52,64.56,27000.0,54.281,54.281,54.2137,54.2474,27000.0
2017-09-19 10:00:00,64.57,64.74,64.56,64.66,90381.0,54.2558,54.3986,54.2474,54.3314,90381.0
2017-09-19 10:05:00,64.68,64.7,64.55,64.66,29248.0,54.3482,54.365,54.239,54.3314,29248.0
2017-09-19 10:10:00,64.68,64.72,64.59,64.63,48242.0,54.3482,54.3818,54.2726,54.3062,48242.0
2017-09-19 10:15:00,64.63,64.82,64.63,64.79,40088.0,54.3062,54.4658,54.3062,54.4406,40088.0
2017-09-19 10:20:00,64.78,64.87,64.75,64.79,28598.0,54.4322,54.5078,54.407,54.4406,28598.0
2017-09-19 10:25:00,64.8,64.86,64.73,64.74,39366.0,54.449,54.4994,54.3902,54.3986,39366.0
2017-09-19 10:30:00,64.74,64.81,64.73,64.78,65576.0,54.3986,54.4574,54.3902,54.4322,65576.0
2017-09-19 10:35:00,64.78,64.83,64.73,64.8,34366.0,54.4322,54.4742,54.3902,54.449,34366.0
2017-09-19 10:40:00,64.79,64.8,64.56,64.57,47136.0,54.4406,54.449,54.2474,54.2558,47136.0
2017-09-19 10:45:00,64.56,64.58,64.45,64.46,28039.0,54.2474,54.2642,54.1549,54.1633,28039.0
2017-09-19 10:50:00,64.46,64.55,64.44,64.53,21515.0,54.1633,54.239,54.1465,54.2221,21515.0
2017-09-19 10:55:00,64.53,64.6,64.49,64.5,28418.0,54.2221,54.281,54.1885,54.1969,28418.0
2017-09-19 11:00:00,64.5,64.5,64.33,64.36,36113.0,54.1969,54.1969,54.0541,54.0793,36113.0
2017-09-19 11:05:00,64.38,64.39,64.31,64.36,39115.0,54.0961,54.1045,54.0373,54.0793,39115.0
2017-09-19 11:10:00,64.36,64.4,64.34,64.39,14989.0,54.0793,54.1129,54.0625,54.1045,14989.0
2017-09-19 11:15:00,64.39,64.43,64.37,64.42,11746.0,54.1045,54.1381,54.0877,54.1297,11746.0
2017-09-19 11:20:00,64.42,64.43,64.4,64.42,10459.0,54.1297,54.1381,54.1129,54.1297,10459.0
2017-09-19 11:25:00,64.42,64.51,64.41,64.49,12609.0,54.1297,54.2053,54.1213,54.1885,12609.0
2017-09-19 11:30:00,64.49,64.52,64.44,64.52,18692.0,54.1885,54.2137,54.1465,54.2137,18692.0
2017-09-19 11:35:00,64.52,64.52,64.45,64.5,21483.0,54.2137,54.2137,54.1549,54.1969,21483.0
2017-09-19 11:40:00,64.5,64.52,64.42,64.44,28611.0,54.1969,54.2137,54.1297,54.1465,28611.0
2017-09-19 11:45:00,64.43,64.5,64.43,64.48,27695.0,54.1381,54.1969,54.1381,54.1801,27695.0
2017-09-19 11:50:00,64.49,64.51,64.45,64.5,13789.0,54.1885,54.2053,54.1549,54.1969,13789.0
2017-09-19 11:55:00,64.5,64.54,64.5,64.52,16616.0,54.1969,54.2306,54.1969,54.2137,16616.0
2017-09-19 12:00:00,64.53,64.64,64.52,64.57,18979.0,54.2221,54.3146,54.2137,54.2558,18979.0
2017-09-19 12:05:00,64.58,64.61,64.51,64.54,14753.0,54.2642,54.2894,54.2053,54.2306,14753.0
2017-09-19 12:10:00,64.55,64.55,64.45,64.48,12001.0,54.239,54.239,54.1549,54.1801,12001.0
2017-09-19 12:15:00,64.48,64.51,64.48,64.5,13175.0,54.1801,54.2053,54.1801,54.1969,13175.0
2017-09-19 12:20:00,64.5,64.5,64.48,64.49,5569.0,54.1969,54.1969,54.1801,54.1885,5569.0
2017-09-19 12:25:00,64.49,64.51,64.46,64.49,10671.0,54.1885,54.2053,54.1633,54.1885,10671.0
2017-09-19 12:30:00,64.5,64.61,64.49,64.6,21049.0,54.1969,54.2894,54.1885,54.281,21049.0
2017-09-19 12:35:00,64.6,64.65,64.55,64.63,14472.0,54.281,54.323,54.239,54.3062,14472.0
2017-09-19 12:40:00,64.63,64.73,64.63,64.72,14147.0,54.3062,54.3902,54.3062,54.3818,14147.0
2017-09-19 12:45:00,64.71,64.73,64.69,64.7,11817.0,54.3734,54.3902,54.3566,54.365,11817.0
2017-09-19 12:50:00,64.7,64.7,64.64,64.66,28411.0,54.365,54.365,54.3146,54.3314,28411.0
2017-09-19 12:55:00,64.66,64.68,64.64,64.65,14913.0,54.3314,54.3482,54.3146,54.323,14913.0
2017-09-19 13:00:00,64.64,64.66,64.57,64.6,19003.0,54.3146,54.3314,54.2558,54.281,19003.0
2017-09-19 13:05:00,64.6,64.61,64.58,64.58,8277.0,54.281,54.2894,54.2642,54.2642,8277.0
2017-09-19 13:10:00,64.59,64.64,64.58,64.63,21409.0,54.2726,54.3146,54.2642,54.3062,21409.0
2017-09-19 13:15:00,64.62,64.63,64.56,64.57,10950.0,54.2978,54.3062,54.2474,54.2558,10950.0
2017-09-19 13:20:00,64.57,64.61,64.56,64.59,14175.0,54.2558,54.2894,54.2474,54.2726,14175.0
2017-09-19 13:25:00,64.59,64.59,64.57,64.59,7168.0,54.2726,54.2726,54.2558,54.2726,7168.0
2017-09-19 13:30:00,64.59,64.67,64.58,64.66,20510.0,54.2726,54.3398,54.2642,54.3314,20510.0
2017-09-19 13:35:00,64.65,64.66,64.59,64.63,14171.0,54.323,54.3314,54.2726,54.3062,14171.0
2017-09-19 13:40:00,64.62,64.64,64.58,64.6,24604.0,54.2978,54.3146,54.2642,54.281,24604.0
2017-09-19 13:45:00,64.6,64.61,64.56,64.61,20179.0,54.281,54.2894,54.2474,54.2894,20179.0
2017-09-19 13:50:00,64.6,64.63,64.6,64.61,11058.0,54.281,54.3062,54.281,54.2894,11058.0
2017-09-19 13:55:00,64.61,64.67,64.6,64.67,13131.0,54.2894,54.3398,54.281,54.3398,13131.0
2017-09-19 14:00:00,64.67,64.74,64.66,64.73,31774.0,54.3398,54.3986,54.3314,54.3902,31774.0
2017-09-19 14:05:00,64.73,64.75,64.71,64.72,13685.0,54.3902,54.407,54.3734,54.3818,13685.0
2017-09-19 14:10:00,64.73,64.79,64.7,64.78,21054.0,54.3902,54.4406,54.365,54.4322,21054.0
2017-09-19 14:15:00,64.79,64.86,64.78,64.84,33231.0,54.4406,54.4994,54.4322,54.4826,33231.0
2017-09-19 14:20:00,64.85,64.86,64.76,64.78,18568.0,54.491,54.4994,54.4154,54.4322,18568.0
2017-09-19 14:25:00,64.79,64.85,64.78,64.83,19499.0,54.4406,54.491,54.4322,54.4742,19499.0
2017-09-19 14:30:00,64.83,64.89,64.83,64.86,28261.0,54.4742,54.5246,54.4742,54.4994,28261.0
2017-09-19 14:35:00,64.87,64.91,64.84,64.84,40940.0,54.5078,54.5414,54.4826,54.4826,40940.0
2017-09-19 14:40:00,64.83,64.84,64.79,64.79,26967.0,54.4742,54.4826,54.4406,54.4406,26967.0
2017-09-19 14:45:00,64.8,64.8,64.62,64.62,26874.0,54.449,54.449,54.2978,54.2978,26874.0
2017-09-19 14:50:00,64.62,64.63,64.56,64.63,31641.0,54.2978,54.3062,54.2474,54.3062,31641.0
2017-09-19 14:55:00,64.63,64.64,64.56,64.59,25393.0,54.3062,54.3146,54.2474,54.2726,25393.0
2017-09-19 15:00:00,64.59,64.65,64.57,64.65,25767.0,54.2726,54.323,54.2558,54.323,25767.0
2017-09-19 15:05:00,64.64,64.7,64.61,64.68,26600.0,54.3146,54.365,54.2894,54.3482,26600.0
2017-09-19 15:10:00,64.69,64.69,64.64,64.64,39602.0,54.3566,54.3566,54.3146,54.3146,39602.0
2017-09-19 15:15:00,64.64,64.71,64.62,64.71,25888.0,54.3146,54.3734,54.2978,54.3734,25888.0
2017-09-19 15:20:00,64.71,64.74,64.7,64.72,23448.0,54.3734,54.3986,54.365,54.3818,23448.0
2017-09-19 15:25:00,64.73,64.79,64.72,64.77,13823.0,54.3902,54.4406,54.3818,54.4238,13823.0
2017-09-19 15:30:00,64.76,64.77,64.72,64.72,27724.0,54.4154,54.4238,54.3818,54.3818,27724.0
2017-09-19 15:35:00,64.71,64.71,64.55,64.63,74280.0,54.3734,54.3734,54.239,54.3062,74280.0
2017-09-19 15:40:00,64.63,64.64,64.58,64.6,53096.0,54.3062,54.3146,54.2642,54.281,53096.0
2017-09-19 15:45:00,64.61,64.68,64.56,64.56,48326.0,54.2894,54.3482,54.2474,54.2474,48326.0
2017-09-19 15:50:00,64.57,64.6,64.55,64.55,86516.0,54.2558,54.281,54.239,54.239,86516.0
2017-09-19 15:55:00,64.56,64.63,64.55,64.59,137555.0,54.2474,54.3062,54.239,54.2726,137555.0
2017-09-20 09:30:00,63.93,64.04,63.55,63.75,126424.0,54.3343,54.4278,54.0113,54.1813,126424.0
2017-09-20 09:35:00,63.75,63.81,63.53,63.65,39299.0,54.1813,54.2323,53.9943,54.0963,39299.0
2017-09-20 09:40:00,63.61,63.65,63.4,63.48,34204.0,54.0623,54.0963,53.8838,53.9518,34204.0
2017-09-20 09:45:00,63.48,63.68,63.47,63.63,30939.0,53.9518,54.1218,53.9433,54.0793,30939.0
2017-09-20 09:50:00,63.62,63.62,63.44,63.44,44127.0,54.0708,54.0708,53.9178,53.9178,44127.0
2017-09-20 09:55:00,63.41,63.62,63.41,63.51,50405.0,53.8923,54.0708,53.8923,53.9773,50405.0
2017-09-20 10:00:00,63.51,63.57,63.44,63.49,50193.0,53.9773,54.0283,53.9178,53.9603,50193.0
2017-09-20 10:05:00,63.49,63.59,63.49,63.52,21607.0,53.9603,54.0453,53.9603,53.9858,21607.0
2017-09-20 10:10:00,63.53,63.57,63.49,63.52,28002.0,53.9943,54.0283,53.9603,53.9858,28002.0
2017-09-20 10:15:00,63.52,63.54,63.47,63.5,18878.0,53.9858,54.0028,53.9433,53.9688,18878.0
2017-09-20 10:20:00,63.51,63.58,63.51,63.56,22263.0,53.9773,54.0368,53.9773,54.0198,22263.0
2017-09-20 10:25:00,63.57,63.6,63.5,63.52,20264.0,54.0283,54.0538,53.9688,53.9858,20264.0
2017-09-20 10:30:00,63.52,63.63,63.51,63.6,21179.0,53.9858,54.0793,53.9773,54.0538,21179.0
2017-09-20 10:35:00,63.6,63.68,63.58,63.64,21528.0,54.0538,54.1218,54.0368,54.0878,21528.0
2017-09-20 10:40:00,63.62,63.64,63.58,63.63,8456.0,54.0708,54.0878,54.0368,54.0793,8456.0
2017-09-20 10:45:00,63.63,63.77,63.62,63.74,27085.0,54.0793,54.1983,54.0708,54.1728,27085.0
2017-09-20 10:50:00,63.73,63.76,63.68,63.72,20011.0,54.1643,54.1898,54.1218,54.1558,20011.0
2017-09-20 10:55:00,63.71,63.72,63.58,63.61,40252.0,54.1473,54.1558,54.0368,54.0623,40252.0
2017-09-20 11:00:00,63.62,63.63,63.54,63.62,29390.0,54.0708,54.0793,54.0028,54.0708,29390.0
2017-09-20 11:05:00,63.62,63.63,63.55,63.58,11638.0,54.0708,54.0793,54.0113,54.0368,11638.0
2017-09-20 11:10:00,63.58,63.62,63.57,63.57,7363.0,54.0368,54.0708,54.0283,54.0283,7363.0
2017-09-20 11:15:00,63.57,63.61,63.56,63.58,14537.0,54.0283,54.0623,54.0198,54.0368,14537.0
2017-09-20 11:20:00,63.57,63.58,63.53,63.54,10724.0,54.0283,54.0368,53.9943,54.0028,10724.0
2017-09-20 11:25:00,63.54,63.58,63.41,63.58,35115.0,54.0028,54.0368,53.8923,54.0368,35115.0
2017-09-20 11:30:00,63.57,63.68,63.56,63.67,13387.0,54.0283,54.1218,54.0198,54.1133,13387.0
2017-09-20 11:35:00,63.66,63.66,63.59,63.61,15436.0,54.1048,54.1048,54.0453,54.0623,15436.0
2017-09-20 11:40:00,63.62,63.62,63.57,63.57,5628.0,54.0708,54.0708,54.0283,54.0283,5628.0
2017-09-20 11:45:00,63.57,63.6,63.53,63.55,8104.0,54.0283,54.0538,53.9943,54.0113,8104.0
2017-09-20 11:50:00,63.55,63.62,63.52,63.59,12440.0,54.0113,54.0708,53.9858,54.0453,12440.0
2017-09-20 11:55:00,63.58,63.61,63.57,63.61,8002.0,54.0368,54.0623,54.0283,54.0623,8002.0
2017-09-20 12:00:00,63.61,63.61,63.57,63.58,19172.0,54.0623,54.0623,54.0283,54.0368,19172.0
2017-09-20 12:05:00,63.58,63.58,63.52,63.53,14848.0,54.0368,54.0368,53.9858,53.9943,14848.0
2017-09-20 12:10:00,63.53,63.57,63.52,63.57,14654.0,53.9943,54.0283,53.9858,54.0283,14654.0
2017-09-20 12:15:00,63.57,63.59,63.54,63.58,12442.0,54.0283,54.0453,54.0028,54.0368,12442.0
2017-09-20 12:20:00,63.58,63.58,63.52,63.55,16082.0,54.0368,54.0368,53.9858,54.0113,16082.0
2017-09-20 12:25:00,63.55,63.59,63.55,63.59,9344.0,54.0113,54.0453,54.0113,54.0453,9344.0
2017-09-20 12:30:00,63.58,63.58,63.56,63.57,4535.0,54.0368,54.0368,54.0198,54.0283,4535.0
2017-09-20 12:35:00,63.56,63.58,63.53,63.57,14879.0,54.0198,54.0368,53.9943,54.0283,14879.0
2017-09-20 12:40:00,63.56,63.57,63.53,63.56,25828.0,54.0198,54.0283,53.9943,54.0198,25828.0
2017-09-20 12:45:00,63.55,63.58,63.53,63.56,14621.0,54.0113,54.0368,53.9943,54.0198,14621.0
2017-09-20 12:50:00,63.55,63.56,63.48,63.51,11628.0,54.0113,54.0198,53.9518,53.9773,11628.0
2017-09-20 12:55:00,63.5,63.5,63.46,63.46,15272.0,53.9688,53.9688,53.9348,53.9348,15272.0
2017-09-20 13:00:00,63.46,63.47,63.44,63.46,13729.0,53.9348,53.9433,53.9178,53.9348,13729.0
2017-09-20 13:05:00,63.46,63.46,63.39,63.41,11758.0,53.9348,53.9348,53.8753,53.8923,11758.0
2017-09-20 13:10:00,63.4,63.4,63.34,63.35,13102.0,53.8838,53.8838,53.8328,53.8413,13102.0
2017-09-20 13:15:00,63.34,63.36,63.29,63.29,17526.0,53.8328,53.8498,53.7903,53.7903,17526.0
2017-09-20 13:20:00,63.29,63.32,63.27,63.29,17095.0,53.7903,53.8158,53.7733,53.7903,17095.0
2017-09-20 13:25:00,63.28,63.41,63.26,63.36,27444.0,53.7818,53.8923,53.7648,53.8498,27444.0
2017-09-20 13:30:00,63.36,63.36,63.32,63.35,7820.0,53.8498,53.8498,53.8158,53.8413,7820.0
2017-09-20 13:35:00,63.35,63.43,63.35,63.41,33590.0,53.8413,53.9093,53.8413,53.8923,33590.0
2017-09-20 13:40:00,63.4,63.44,63.38,63.44,14962.0,53.8838,53.9178,53.8668,53.9178,14962.0
2017-09-20 13:45:00,63.43,63.43,63.41,63.42,16070.0,53.9093,53.9093,53.8923,53.9008,16070.0
2017-09-20 13:50:00,63.43,63.44,63.41,63.41,9581.0,53.9093,53.9178,53.8923,53.8923,9581.0
2017-09-20 13:55:00,63.42,63.42,63.34,63.4,8170.0,53.9008,53.9008,53.8328,53.8838,8170.0
2017-09-20 14:00:00,63.38,63.4,63.25,63.3,10036.0,53.8668,53.8838,53.7563,53.7988,10036.0
2017-09-20 14:05:00,63.31,63.31,63.22,63.26,13082.0,53.8073,53.8073,53.7308,53.7648,13082.0
2017-09-20 14:10:00,63.25,63.29,63.2,63.26,20781.0,53.7563,53.7903,53.7138,53.7648,20781.0
2017-09-20 14:15:00,63.26,63.26,63.17,63.18,18898.0,53.7648,53.7648,53.6883,53.6968,18898.0
2017-09-20 14:20:00,63.18,63.18,63.01,63.04,30496.0,53.6968,53.6968,53.5524,53.5779,30496.0
2017-09-20 14:25:00,63.03,63.08,63.01,63.05,31238.0,53.5694,53.6119,53.5524,53.5864,31238.0
2017-09-20 14:30:00,63.04,63.1,62.95,63.1,39666.0,53.5779,53.6289,53.5014,53.6289,39666.0
2017-09-20 14:35:00,63.12,63.28,63.11,63.23,26180.0,53.6459,53.7818,53.6374,53.7393,26180.0
2017-09-20 14:40:00,63.2,63.2,63.1,63.18,37404.0,53.7138,53.7138,53.6289,53.6968,37404.0
2017-09-20 14:45:00,63.19,63.39,63.18,63.36,29261.0,53.7053,53.8753,53.6968,53.8498,29261.0
2017-09-20 14:50:00,63.34,63.39,63.32,63.37,28355.0,53.8328,53.8753,53.8158,53.8583,28355.0
2017-09-20 14:55:00,63.39,63.51,63.39,63.46,34527.0,53.8753,53.9773,53.8753,53.9348,34527.0
2017-09-20 15:00:00,63.47,63.49,63.44,63.46,21357.0,53.9433,53.9603,53.9178,53.9348,21357.0
2017-09-20 15:05:00,63.45,63.46,63.39,63.39,11541.0,53.9263,53.9348,53.8753,53.8753,11541.0
2017-09-20 15:10:00,63.39,63.41,63.35,63.39,16441.0,53.8753,53.8923,53.8413,53.8753,16441.0
2017-09-20 15:15:00,63.4,63.43,63.37,63.4,24659.0,53.8838,53.9093,53.8583,53.8838,24659.0
2017-09-20 15:20:00,63.4,63.42,63.38,63.4,23781.0,53.8838,53.9008,53.8668,53.8838,23781.0
2017-09-20 15:25:00,63.39,63.43,63.38,63.43,27541.0,53.8753,53.9093,53.8668,53.9093,27541.0
2017-09-20 15:30:00,63.42,63.46,63.42,63.44,25963.0,53.9008,53.9348,53.9008,53.9178,25963.0
2017-09-20 15:35:00,63.45,63.45,63.39,63.41,21095.0,53.9263,53.9263,53.8753,53.8923,21095.0
2017-09-20 15:40:00,63.41,63.42,63.37,63.38,36438.0,53.8923,53.9008,53.8583,53.8668,36438.0
2017-09-20 15:45:00,63.38,63.53,63.37,63.52,53837.0,53.8668,53.9943,53.8583,53.9858,53837.0
2017-09-20 15:50:00,63.52,63.59,63.49,63.53,70376.0,53.9858,54.0453,53.9603,53.9943,70376.0
2017-09-20 15:55:00,63.53,63.61,63.53,63.59,111894.0,53.9943,54.0623,53.9943,54.0453,111894.0
2017-09-21 09:30:00,63.63,63.8,63.59,63.65,35525.0,54.0793,54.2238,54.0453,54.0963,35525.0
2017-09-21 09:35:00,63.64,63.75,63.53,63.71,19172.0,54.0878,54.1813,53.9943,54.1473,19172.0
2017-09-21 09:40:00,63.73,63.8,63.63,63.78,8271.0,54.1643,54.2238,54.0793,54.2068,8271.0
2017-09-21 09:45:00,63.72,63.78,63.64,63.68,14437.0,54.1558,54.2068,54.0878,54.1218,14437.0
2017-09-21 09:50:00,63.66,63.7,63.55,63.65,14483.0,54.1048,54.1388,54.0113,54.0963,14483.0
2017-09-21 09:55:00,63.66,63.67,63.56,63.56,19167.0,54.1048,54.1133,54.0198,54.0198,19167.0
2017-09-21 10:00:00,63.55,63.59,63.48,63.59,19996.0,54.0113,54.0453,53.9518,54.0453,19996.0
2017-09-21 10:05:00,63.59,63.64,63.45,63.52,10740.0,54.0453,54.0878,53.9263,53.9858,10740.0
2017-09-21 10:10:00,63.53,63.59,63.51,63.51,8690.0,53.9943,54.0453,53.9773,53.9773,8690.0
2017-09-21 10:15:00,63.5,63.54,63.38,63.46,18307.0,53.9688,54.0028,53.8668,53.9348,18307.0
2017-09-21 10:20:00,63.46,63.48,63.33,63.33,12104.0,53.9348,53.9518,53.8243,53.8243,12104.0
2017-09-21 10:25:00,63.33,63.36,63.32,63.32,15303.0,53.8243,53.8498,53.8158,53.8158,15303.0
2017-09-21 10:30:00,63.32,63.35,63.24,63.29,19622.0,53.8158,53.8413,53.7478,53.7903,19622.0
2017-09-21 10:35:00,63.28,63.41,63.25,63.39,18963.0,53.7818,53.8923,53.7563,53.8753,18963.0
2017-09-21 10:40:00,63.38,63.49,63.37,63.43,14900.0,53.8668,53.9603,53.8583,53.9093,14900.0
2017-09-21 10:45:00,63.42,63.49,63.41,63.47,10200.0,53.9008,53.9603,53.8923,53.9433,10200.0
2017-09-21 10:50:00,63.46,63.6,63.45,63.59,14840.0,53.9348,54.0538,53.9263,54.0453,14840.0
2017-09-21 10:55:00,63.59,63.6,63.54,63.57,36364.0,54.0453,54.0538,54.0028,54.0283,36364.0
2017-09-21 11:00:00,63.6,63.7,63.6,63.69,44637.0,54.0538,54.1388,54.0538,54.1303,44637.0
2017-09-21 11:05:00,63.69,63.7,63.62,63.69,19575.0,54.1303,54.1388,54.0708,54.1303,19575.0
2017-09-21 11:10:00,63.71,63.77,63.67,63.77,49481.0,54.1473,54.1983,54.1133,54.1983,49481.0
2017-09-21 11:15:00,63.79,63.81,63.74,63.78,16062.0,54.2153,54.2323,54.1728,54.2068,16062.0
2017-09-21 11:20:00,63.79,63.79,63.64,63.65,33603.0,54.2153,54.2153,54.0878,54.0963,33603.0
2017-09-21 11:25:00,63.66,63.77,63.66,63.72,6744.0,54.1048,54.1983,54.1048,54.1558,6744.0
2017-09-21 11:30:00,63.73,63.76,63.7,63.7,19526.0,54.1643,54.1898,54.1388,54.1388,19526.0
2017-09-21 11:35:00,63.71,63.72,63.7,63.7,6807.0,54.1473,54.1558,54.1388,54.1388,6807.0
2017-09-21 11:40:00,63.7,63.73,63.68,63.72,11642.0,54.1388,54.1643,54.1218,54.1558,11642.0
2017-09-21 11:45:00,63.73,63.76,63.72,63.74,10896.0,54.1643,54.1898,54.1558,54.1728,10896.0
2017-09-21 11:50:00,63.74,63.82,63.73,63.78,33083.0,54.1728,54.2408,54.1643,54.2068,33083.0
2017-09-21 11:55:00,63.79,63.81,63.77,63.81,15179.0,54.2153,54.2323,54.1983,54.2323,15179.0
2017-09-21 12:00:00,63.8,63.87,63.78,63.86,14772.0,54.2238,54.2833,54.2068,54.2748,14772.0
2017-09-21 12:05:00,63.86,63.95,63.85,63.94,13580.0,54.2748,54.3513,54.2663,54.3428,13580.0
2017-09-21 12:10:00,63.94,63.95,63.9,63.92,9932.0,54.3428,54.3513,54.3088,54.3258,9932.0
2017-09-21 12:15:00,63.92,63.92,63.86,63.87,7886.0,54.3258,54.3258,54.2748,54.2833,7886.0
2017-09-21 12:20:00,63.87,63.89,63.85,63.87,8305.0,54.2833,54.3003,54.2663,54.2833,8305.0
2017-09-21 12:25:00,63.87,63.89,63.85,63.87,15462.0,54.2833,54.3003,54.2663,54.2833,15462.0
2017-09-21 12:30:00,63.86,63.87,63.8,63.81,11200.0,54.2748,54.2833,54.2238,54.2323,11200.0
2017-09-21 12:35:00,63.83,63.85,63.81,63.81,9050.0,54.2493,54.2663,54.2323,54.2323,9050.0
2017-09-21 12:40:00,63.81,63.82,63.77,63.77,3588.0,54.2323,54.2408,54.1983,54.1983,3588.0
2017-09-21 12:45:00,63.78,63.79,63.75,63.76,7496.0,54.2068,54.2153,54.1813,54.1898,7496.0
2017-09-21 12:50:00,63.75,63.79,63.74,63.78,6463.0,54.1813,54.2153,54.1728,54.2068,6463.0
2017-09-21 12:55:00,63.78,63.8,63.77,63.79,3812.0,54.2068,54.2238,54.1983,54.2153,3812.0
2017-09-21 13:00:00,63.79,63.82,63.75,63.76,9441.0,54.2153,54.2408,54.1813,54.1898,9441.0
2017-09-21 13:05:00,63.78,63.82,63.76,63.82,7268.0,54.2068,54.2408,54.1898,54.2408,7268.0
2017-09-21 13:10:00,63.81,63.82,63.76,63.79,11533.0,54.2323,54.2408,54.1898,54.2153,11533.0
2017-09-21 13:15:00,63.8,63.83,63.77,63.77,4595.0,54.2238,54.2493,54.1983,54.1983,4595.0
2017-09-21 13:20:00,63.77,63.79,63.75,63.78,3993.0,54.1983,54.2153,54.1813,54.2068,3993.0
2017-09-21 13:25:00,63.78,63.78,63.72,63.72,4020.0,54.2068,54.2068,54.1558,54.1558,4020.0
2017-09-21 13:30:00,63.72,63.72,63.68,63.69,7723.0,54.1558,54.1558,54.1218,54.1303,7723.0
2017-09-21 13:35:00,63.7,63.7,63.66,63.67,9338.0,54.1388,54.1388,54.1048,54.1133,9338.0
2017-09-21 13:40:00,63.66,63.66,63.62,63.64,5853.0,54.1048,54.1048,54.0708,54.0878,5853.0
2017-09-21 13:45:00,63.66,63.67,63.62,63.63,3121.0,54.1048,54.1133,54.0708,54.0793,3121.0
2017-09-21 13:50:00,63.63,63.67,63.63,63.66,4652.0,54.0793,54.1133,54.0793,54.1048,4652.0
2017-09-21 13:55:00,63.66,63.69,63.63,63.67,5632.0,54.1048,54.1303,54.0793,54.1133,5632.0
2017-09-21 14:00:00,63.69,63.7,63.66,63.68,5523.0,54.1303,54.1388,54.1048,54.1218,5523.0
2017-09-21 14:05:00,63.68,63.68,63.66,63.67,3408.0,54.1218,54.1218,54.1048,54.1133,3408.0
2017-09-21 14:10:00,63.66,63.67,63.63,63.67,11192.0,54.1048,54.1133,54.0793,54.1133,11192.0
2017-09-21 14:15:00,63.67,63.67,63.62,63.62,8750.0,54.1133,54.1133,54.0708,54.0708,8750.0
2017-09-21 14:20:00,63.63,63.63,63.58,63.6,8293.0,54.0793,54.0793,54.0368,54.0538,8293.0
2017-09-21 14:25:00,63.6,63.64,63.6,63.63,6778.0,54.0538,54.0878,54.0538,54.0793,6778.0
2017-09-21 14:30:00,63.63,63.66,63.63,63.65,7030.0,54.0793,54.1048,54.0793,54.0963,7030.0
2017-09-21 14:35:00,63.66,63.66,63.61,63.62,8377.0,54.1048,54.1048,54.0623,54.0708,8377.0
2017-09-21 14:40:00,63.62,63.63,63.61,63.61,15962.0,54.0708,54.0793,54.0623,54.0623,15962.0
2017-09-21 14:45:00,63.61,63.61,63.57,63.58,11292.0,54.0623,54.0623,54.0283,54.0368,11292.0
2017-09-21 14:50:00,63.59,63.66,63.59,63.65,29293.0,54.0453,54.1048,54.0453,54.0963,29293.0
2017-09-21 14:55:00,63.65,63.68,63.63,63.67,12798.0,54.0963,54.1218,54.0793,54.1133,12798.0
2017-09-21 15:00:00,63.68,63.71,63.66,63.66,8087.0,54.1218,54.1473,54.1048,54.1048,8087.0
2017-09-21 15:05:00,63.66,63.67,63.61,63.65,9948.0,54.1048,54.1133,54.0623,54.0963,9948.0
2017-09-21 15:10:00,63.65,63.65,63.61,63.61,6105.0,54.0963,54.0963,54.0623,54.0623,6105.0
2017-09-21 15:15:00,63.62,63.64,63.6,63.63,12383.0,54.0708,54.0878,54.0538,54.0793,12383.0
2017-09-21 15:20:00,63.62,63.62,63.58,63.62,10479.0,54.0708,54.0708,54.0368,54.0708,10479.0
2017-09-21 15:25:00,63.61,63.64,63.61,63.61,6356.0,54.0623,54.0878,54.0623,54.0623,6356.0
2017-09-21 15:30:00,63.6,63.61,63.57,63.61,19525.0,54.0538,54.0623,54.0283,54.0623,19525.0
2017-09-21 15:35:00,63.6,63.64,63.6,63.62,22857.0,54.0538,54.0878,54.0538,54.0708,22857.0
2017-09-21 15:40:00,63.63,63.68,63.62,63.65,32167.0,54.0793,54.1218,54.0708,54.0963,32167.0
2017-09-21 15:45:00,63.65,63.68,63.64,63.65,35178.0,54.0963,54.1218,54.0878,54.0963,35178.0
2017-09-21 15:50:00,63.65,63.68,63.64,63.64,34275.0,54.0963,54.1218,54.0878,54.0878,34275.0
2017-09-21 15:55:00,63.65,63.65,63.58,63.61,99336.0,54.0963,54.0963,54.0368,54.0623,99336.0
2017-09-22 09:30:00,63.5,63.64,63.36,63.63,19609.0,53.9688,54.0878,53.8498,54.0793,19609.0
2017-09-22 09:35:00,63.65,63.82,63.64,63.78,27198.0,54.0963,54.2408,54.0878,54.2068,27198.0
2017-09-22 09:40:00,63.76,63.89,63.75,63.82,20669.0,54.1898,54.3003,54.1813,54.2408,20669.0
2017-09-22 09:45:00,63.8,63.86,63.69,63.82,9208.0,54.2238,54.2748,54.1303,54.2408,9208.0
2017-09-22 09:50:00,63.83,63.86,63.74,63.77,18662.0,54.2493,54.2748,54.1728,54.1983,18662.0
2017-09-22 09:55:00,63.76,63.85,63.75,63.83,13533.0,54.1898,54.2663,54.1813,54.2493,13533.0
2017-09-22 10:00:00,63.82,64.01,63.78,63.99,49114.0,54.2408,54.4023,54.2068,54.3853,49114.0
2017-09-22 10:05:00,63.98,63.99,63.83,63.89,20196.0,54.3768,54.3853,54.2493,54.3003,20196.0
2017-09-22 10:10:00,63.89,63.97,63.86,63.93,17505.0,54.3003,54.3683,54.2748,54.3343,17505.0
2017-09-22 10:15:00,63.91,63.91,63.79,63.85,26132.0,54.3173,54.3173,54.2153,54.2663,26132.0
2017-09-22 10:20:00,63.88,63.91,63.83,63.86,9988.0,54.2918,54.3173,54.2493,54.2748,9988.0
2017-09-22 10:25:00,63.87,63.88,63.81,63.87,10884.0,54.2833,54.2918,54.2323,54.2833,10884.0
2017-09-22 10:30:00,63.87,63.97,63.87,63.97,15438.0,54.2833,54.3683,54.2833,54.3683,15438.0
2017-09-22 10:35:00,63.98,63.98,63.92,63.93,9798.0,54.3768,54.3768,54.3258,54.3343,9798.0
2017-09-22 10:40:00,63.94,63.94,63.88,63.91,5125.0,54.3428,54.3428,54.2918,54.3173,5125.0
2017-09-22 10:45:00,63.91,63.91,63.79,63.79,10650.0,54.3173,54.3173,54.2153,54.2153,10650.0
2017-09-22 10:50:00,63.79,63.89,63.79,63.89,11061.0,54.2153,54.3003,54.2153,54.3003,11061.0
2017-09-22 10:55:00,63.87,63.89,63.85,63.86,10190.0,54.2833,54.3003,54.2663,54.2748,10190.0
2017-09-22 11:00:00,63.85,63.86,63.81,63.85,10187.0,54.2663,54.2748,54.2323,54.2663,10187.0
2017-09-22 11:05:00,63.87,63.9,63.84,63.86,13068.0,54.2833,54.3088,54.2578,54.2748,13068.0
2017-09-22 11:10:00,63.87,63.87,63.81,63.84,6664.0,54.2833,54.2833,54.2323,54.2578,6664.0
2017-09-22 11:15:00,63.82,63.85,63.78,63.8,23063.0,54.2408,54.2663,54.2068,54.2238,23063.0
2017-09-22 11:20:00,63.8,63.84,63.78,63.78,13602.0,54.2238,54.2578,54.2068,54.2068,13602.0
2017-09-22 11:25:00,63.78,63.78,63.64,63.72,36001.0,54.2068,54.2068,54.0878,54.1558,36001.0
2017-09-22 11:30:00,63.71,63.84,63.7,63.81,16483.0,54.1473,54.2578,54.1388,54.2323,16483.0
2017-09-22 11:35:00,63.8,63.8,63.76,63.78,2130.0,54.2238,54.2238,54.1898,54.2068,2130.0
2017-09-22 11:40:00,63.77,63.81,63.75,63.78,8200.0,54.1983,54.2323,54.1813,54.2068,8200.0
2017-09-22 11:45:00,63.77,63.81,63.7,63.7,7968.0,54.1983,54.2323,54.1388,54.1388,7968.0
2017-09-22 11:50:00,63.71,63.71,63.64,63.67,8063.0,54.1473,54.1473,54.0878,54.1133,8063.0
2017-09-22 11:55:00,63.67,63.69,63.67,63.68,4039.0,54.1133,54.1303,54.1133,54.1218,4039.0
2017-09-22 12:00:00,63.68,63.68,63.65,63.66,1100.0,54.1218,54.1218,54.0963,54.1048,1100.0
2017-09-22 12:05:00,63.65,63.65,63.61,63.63,9082.0,54.0963,54.0963,54.0623,54.0793,9082.0
2017-09-22 12:10:00,63.63,63.63,63.57,63.58,5763.0,54.0793,54.0793,54.0283,54.0368,5763.0
2017-09-22 12:15:00,63.58,63.59,63.53,63.54,7366.0,54.0368,54.0453,53.9943,54.0028,7366.0
2017-09-22 12:20:00,63.54,63.65,63.53,63.65,31539.0,54.0028,54.0963,53.9943,54.0963,31539.0
2017-09-22 12:25:00,63.61,63.64,63.6,63.63,4356.0,54.0623,54.0878,54.0538,54.0793,4356.0
2017-09-22 12:30:00,63.62,63.62,63.59,63.61,2450.0,54.0708,54.0708,54.0453,54.0623,2450.0
2017-09-22 12:35:00,63.61,63.66,63.6,63.66,6778.0,54.0623,54.1048,54.0538,54.1048,6778.0
2017-09-22 12:40:00,63.65,63.69,63.65,63.68,3055.0,54.0963,54.1303,54.0963,54.1218,3055.0
2017-09-22 12:45:00,63.67,63.67,63.61,63.62,5865.0,54.1133,54.1133,54.0623,54.0708,5865.0
2017-09-22 12:50:00,63.63,63.67,63.62,63.67,9635.0,54.0793,54.1133,54.0708,54.1133,9635.0
2017-09-22 12:55:00,63.66,63.66,63.63,63.64,4768.0,54.1048,54.1048,54.0793,54.0878,4768.0
2017-09-22 13:00:00,63.64,63.64,63.62,63.63,4304.0,54.0878,54.0878,54.0708,54.0793,4304.0
2017-09-22 13:05:00,63.64,63.73,63.63,63.72,29229.0,54.0878,54.1643,54.0793,54.1558,29229.0
2017-09-22 13:10:00,63.71,63.76,63.71,63.75,7131.0,54.1473,54.1898,54.1473,54.1813,7131.0
2017-09-22 13:15:00,63.75,63.76,63.74,63.75,2750.0,54.1813,54.1898,54.1728,54.1813,2750.0
2017-09-22 13:20:00,63.74,63.75,63.69,63.7,16061.0,54.1728,54.1813,54.1303,54.1388,16061.0
2017-09-22 13:25:00,63.71,63.78,63.7,63.75,42640.0,54.1473,54.2068,54.1388,54.1813,42640.0
2017-09-22 13:30:00,63.74,63.77,63.74,63.77,3419.0,54.1728,54.1983,54.1728,54.1983,3419.0
2017-09-22 13:35:00,63.76,63.76,63.69,63.7,2997.0,54.1898,54.1898,54.1303,54.1388,2997.0
2017-09-22 13:40:00,63.7,63.76,63.7,63.75,5835.0,54.1388,54.1898,54.1388,54.1813,5835.0
2017-09-22 13:45:00,63.77,63.79,63.74,63.78,11723.0,54.1983,54.2153,54.1728,54.2068,11723.0
2017-09-22 13:50:00,63.77,63.79,63.75,63.78,8950.0,54.1983,54.2153,54.1813,54.2068,8950.0
2017-09-22 13:55:00,63.78,63.78,63.72,63.72,6750.0,54.2068,54.2068,54.1558,54.1558,6750.0
2017-09-22 14:00:00,63.71,63.73,63.67,63.71,10610.0,54.1473,54.1643,54.1133,54.1473,10610.0
2017-09-22 14:05:00,63.7,63.71,63.64,63.66,9881.0,54.1388,54.1473,54.0878,54.1048,9881.0
2017-09-22 14:10:00,63.66,63.66,63.62,63.63,4250.0,54.1048,54.1048,54.0708,54.0793,4250.0
2017-09-22 14:15:00,63.64,63.65,63.62,63.62,3408.0,54.0878,54.0963,54.0708,54.0708,3408.0
2017-09-22 14:20:00,63.6,63.64,63.6,63.63,8242.0,54.0538,54.0878,54.0538,54.0793,8242.0
2017-09-22 14:25:00,63.62,63.64,63.6,63.6,6114.0,54.0708,54.0878,54.0538,54.0538,6114.0
2017-09-22 14:30:00,63.59,63.6,63.57,63.59,5368.0,54.0453,54.0538,54.0283,54.0453,5368.0
2017-09-22 14:35:00,63.59,63.62,63.56,63.58,11711.0,54.0453,54.0708,54.0198,54.0368,11711.0
2017-09-22 14:40:00,63.58,63.59,63.57,63.59,2468.0,54.0368,54.0453,54.0283,54.0453,2468.0
2017-09-22 14:45:00,63.59,63.59,63.56,63.58,8191.0,54.0453,54.0453,54.0198,54.0368,8191.0
2017-09-22 14:50:00,63.58,63.58,63.55,63.58,3750.0,54.0368,54.0368,54.0113,54.0368,3750.0
2017-09-22 14:55:00,63.58,63.62,63.57,63.6,8019.0,54.0368,54.0708,54.0283,54.0538,8019.0
2017-09-22 15:00:00,63.61,63.64,63.6,63.61,9522.0,54.0623,54.0878,54.0538,54.0623,9522.0
2017-09-22 15:05:00,63.61,63.61,63.56,63.58,6991.0,54.0623,54.0623,54.0198,54.0368,6991.0
2017-09-22 15:10:00,63.56,63.58,63.55,63.55,4395.0,54.0198,54.0368,54.0113,54.0113,4395.0
2017-09-22 15:15:00,63.54,63.54,63.51,63.53,16626.0,54.0028,54.0028,53.9773,53.9943,16626.0
2017-09-22 15:20:00,63.52,63.56,63.52,63.55,11606.0,53.9858,54.0198,53.9858,54.0113,11606.0
2017-09-22 15:25:00,63.55,63.58,63.51,63.52,11949.0,54.0113,54.0368,53.9773,53.9858,11949.0
2017-09-22 15:30:00,63.53,63.55,63.51,63.54,17871.0,53.9943,54.0113,53.9773,54.0028,17871.0
2017-09-22 15:35:00,63.54,63.55,63.5,63.52,26027.0,54.0028,54.0113,53.9688,53.9858,26027.0
2017-09-22 15:40:00,63.52,63.56,63.52,63.54,30300.0,53.9858,54.0198,53.9858,54.0028,30300.0
2017-09-22 15:45:00,63.54,63.62,63.53,63.61,28624.0,54.0028,54.0708,53.9943,54.0623,28624.0
2017-09-22 15:50:00,63.61,63.61,63.56,63.58,39786.0,54.0623,54.0623,54.0198,54.0368,39786.0
2017-09-22 15:55:00,63.58,63.58,63.54,63.55,69661.0,54.0368,54.0368,54.0028,54.0113,69661.0
2017-09-25 09:30:00,63.12,63.34,63.06,63.09,57071.0,53.6459,53.8328,53.5949,53.6204,57071.0
2017-09-25 09:35:00,63.1,63.23,63.1,63.14,6912.0,53.6289,53.7393,53.6289,53.6629,6912.0
2017-09-25 09:40:00,63.19,63.3,63.18,63.26,17640.0,53.7053,53.7988,53.6968,53.7648,17640.0
2017-09-25 09:45:00,63.26,63.31,63.21,63.27,9399.0,53.7648,53.8073,53.7223,53.7733,9399.0
2017-09-25 09:50:00,63.28,63.33,63.18,63.24,12394.0,53.7818,53.8243,53.6968,53.7478,12394.0
2017-09-25 09:55:00,63.24,63.3,63.21,63.26,8910.0,53.7478,53.7988,53.7223,53.7648,8910.0
2017-09-25 10:00:00,63.27,63.27,63.21,63.25,11276.0,53.7733,53.7733,53.7223,53.7563,11276.0
2017-09-25 10:05:00,63.25,63.36,63.23,63.35,25755.0,53.7563,53.8498,53.7393,53.8413,25755.0
2017-09-25 10:10:00,63.37,63.43,63.34,63.4,11806.0,53.8583,53.9093,53.8328,53.8838,11806.0
2017-09-25 10:15:00,63.4,63.44,63.37,63.43,22567.0,53.8838,53.9178,53.8583,53.9093,22567.0
2017-09-25 10:20:00,63.41,63.46,63.39,63.39,10768.0,53.8923,53.9348,53.8753,53.8753,10768.0
2017-09-25 10:25:00,63.37,63.38,63.15,63.23,17854.0,53.8583,53.8668,53.6714,53.7393,17854.0
2017-09-25 10:30:00,63.21,63.24,63.13,63.13,8452.0,53.7223,53.7478,53.6544,53.6544,8452.0
2017-09-25 10:35:00,63.14,63.16,63.05,63.05,14443.0,53.6629,53.6799,53.5864,53.5864,14443.0
2017-09-25 10:40:00,63.05,63.12,62.98,63.12,20994.0,53.5864,53.6459,53.5269,53.6459,20994.0
2017-09-25 10:45:00,63.11,63.13,63.06,63.12,6270.0,53.6374,53.6544,53.5949,53.6459,6270.0
2017-09-25 10:50:00,63.1,63.11,62.98,63.03,13340.0,53.6289,53.6374,53.5269,53.5694,13340.0
2017-09-25 10:55:00,63.01,63.07,63.0,63.01,11205.0,53.5524,53.6034,53.5439,53.5524,11205.0
2017-09-25 11:00:00,63.01,63.05,62.89,62.91,22833.0,53.5524,53.5864,53.4504,53.4674,22833.0
2017-09-25 11:05:00,62.91,63.0,62.9,62.96,8423.0,53.4674,53.5439,53.4589,53.5099,8423.0
2017-09-25 11:10:00,62.97,62.97,62.88,62.89,16724.0,53.5184,53.5184,53.4419,53.4504,16724.0
2017-09-25 11:15:00,62.89,62.96,62.88,62.96,17121.0,53.4504,53.5099,53.4419,53.5099,17121.0
2017-09-25 11:20:00,62.95,63.03,62.94,63.0,47107.0,53.5014,53.5694,53.4929,53.5439,47107.0
2017-09-25 11:25:00,63.0,63.06,63.0,63.05,8617.0,53.5439,53.5949,53.5439,53.5864,8617.0
2017-09-25 11:30:00,63.05,63.07,63.02,63.07,7598.0,53.5864,53.6034,53.5609,53.6034,7598.0
2017-09-25 11:35:00,63.07,63.13,63.07,63.07,10996.0,53.6034,53.6544,53.6034,53.6034,10996.0
2017-09-25 11:40:00,63.07,63.1,63.07,63.07,6218.0,53.6034,53.6289,53.6034,53.6034,6218.0
2017-09-25 11:45:00,63.07,63.1,63.05,63.09,12682.0,53.6034,53.6289,53.5864,53.6204,12682.0
2017-09-25 11:50:00,63.08,63.08,63.06,63.06,3726.0,53.6119,53.6119,53.5949,53.5949,3726.0
2017-09-25 11:55:00,63.05,63.08,63.03,63.07,38167.0,53.5864,53.6119,53.5694,53.6034,38167.0
2017-09-25 12:00:00,63.06,63.1,63.01,63.04,7542.0,53.5949,53.6289,53.5524,53.5779,7542.0
2017-09-25 12:05:00,63.04,63.04,62.91,62.91,36909.0,53.5779,53.5779,53.4674,53.4674,36909.0
2017-09-25 12:10:00,62.92,62.92,62.79,62.79,21874.0,53.4759,53.4759,53.3654,53.3654,21874.0
2017-09-25 12:15:00,62.8,62.82,62.68,62.74,21660.0,53.3739,53.3909,53.2719,53.3229,21660.0
2017-09-25 12:20:00,62.71,62.72,62.67,62.7,35773.0,53.2974,53.3059,53.2634,53.2889,35773.0
2017-09-25 12:25:00,62.7,62.78,62.7,62.76,11744.0,53.2889,53.3569,53.2889,53.3399,11744.0
2017-09-25 12:30:00,62.75,62.82,62.75,62.79,5847.0,53.3314,53.3909,53.3314,53.3654,5847.0
2017-09-25 12:35:00,62.81,62.83,62.79,62.79,6542.0,53.3824,53.3994,53.3654,53.3654,6542.0
2017-09-25 12:40:00,62.8,62.82,62.79,62.8,5921.0,53.3739,53.3909,53.3654,53.3739,5921.0
2017-09-25 12:45:00,62.8,62.82,62.77,62.81,14096.0,53.3739,53.3909,53.3484,53.3824,14096.0
2017-09-25 12:50:00,62.81,62.88,62.81,62.84,13549.0,53.3824,53.4419,53.3824,53.4079,13549.0
2017-09-25 12:55:00,62.85,62.89,62.85,62.86,5500.0,53.4164,53.4504,53.4164,53.4249,5500.0
2017-09-25 13:00:00,62.86,62.87,62.8,62.8,6137.0,53.4249,53.4334,53.3739,53.3739,6137.0
2017-09-25 13:05:00,62.8,62.83,62.76,62.77,9326.0,53.3739,53.3994,53.3399,53.3484,9326.0
2017-09-25 13:10:00,62.78,62.79,62.72,62.72,13798.0,53.3569,53.3654,53.3059,53.3059,13798.0
2017-09-25 13:15:00,62.73,62.74,62.7,62.72,5502.0,53.3144,53.3229,53.2889,53.3059,5502.0
2017-09-25 13:20:00,62.72,62.8,62.69,62.76,15923.0,53.3059,53.3739,53.2804,53.3399,15923.0
2017-09-25 13:25:00,62.76,62.76,62.7,62.71,8296.0,53.3399,53.3399,53.2889,53.2974,8296.0
2017-09-25 13:30:00,62.7,62.71,62.68,62.69,3141.0,53.2889,53.2974,53.2719,53.2804,3141.0
2017-09-25 13:35:00,62.69,62.79,62.69,62.74,12036.0,53.2804,53.3654,53.2804,53.3229,12036.0
2017-09-25 13:40:00,62.75,62.77,62.67,62.69,10546.0,53.3314,53.3484,53.2634,53.2804,10546.0
2017-09-25 13:45:00,62.7,62.72,62.65,62.7,10544.0,53.2889,53.3059,53.2464,53.2889,10544.0
2017-09-25 13:50:00,62.7,62.74,62.68,62.72,7201.0,53.2889,53.3229,53.2719,53.3059,7201.0
2017-09-25 13:55:00,62.72,62.73,62.68,62.7,9833.0,53.3059,53.3144,53.2719,53.2889,9833.0
2017-09-25 14:00:00,62.69,62.76,62.69,62.74,21078.0,53.2804,53.3399,53.2804,53.3229,21078.0
2017-09-25 14:05:00,62.74,62.78,62.72,62.75,8392.0,53.3229,53.3569,53.3059,53.3314,8392.0
2017-09-25 14:10:00,62.74,62.74,62.67,62.7,7885.0,53.3229,53.3229,53.2634,53.2889,7885.0
2017-09-25 14:15:00,62.7,62.71,62.62,62.64,30377.0,53.2889,53.2974,53.2209,53.2379,30377.0
2017-09-25 14:20:00,62.64,62.64,62.55,62.59,22088.0,53.2379,53.2379,53.1614,53.1954,22088.0
2017-09-25 14:25:00,62.57,62.64,62.52,62.58,45234.0,53.1784,53.2379,53.1359,53.1869,45234.0
2017-09-25 14:30:00,62.58,62.59,62.47,62.47,39662.0,53.1869,53.1954,53.0934,53.0934,39662.0
2017-09-25 14:35:00,62.49,62.49,62.4,62.43,16358.0,53.1104,53.1104,53.0339,53.0594,16358.0
2017-09-25 14:40:00,62.42,62.53,62.42,62.5,21645.0,53.0509,53.1444,53.0509,53.1189,21645.0
2017-09-25 14:45:00,62.49,62.5,62.36,62.43,45395.0,53.1104,53.1189,52.9999,53.0594,45395.0
2017-09-25 14:50:00,62.43,62.51,62.41,62.44,38998.0,53.0594,53.1274,53.0424,53.0679,38998.0
2017-09-25 14:55:00,62.45,62.5,62.41,62.45,29216.0,53.0764,53.1189,53.0424,53.0764,29216.0
2017-09-25 15:00:00,62.46,62.52,62.45,62.48,20090.0,53.0849,53.1359,53.0764,53.1019,20090.0
2017-09-25 15:05:00,62.48,62.52,62.47,62.52,17436.0,53.1019,53.1359,53.0934,53.1359,17436.0
2017-09-25 15:10:00,62.51,62.51,62.46,62.48,43521.0,53.1274,53.1274,53.0849,53.1019,43521.0
2017-09-25 15:15:00,62.47,62.49,62.42,62.43,27040.0,53.0934,53.1104,53.0509,53.0594,27040.0
2017-09-25 15:20:00,62.44,62.53,62.44,62.52,26293.0,53.0679,53.1444,53.0679,53.1359,26293.0
2017-09-25 15:25:00,62.52,62.57,62.48,62.5,23682.0,53.1359,53.1784,53.1019,53.1189,23682.0
2017-09-25 15:30:00,62.5,62.51,62.44,62.44,33110.0,53.1189,53.1274,53.0679,53.0679,33110.0
2017-09-25 15:35:00,62.44,62.48,62.4,62.41,26816.0,53.0679,53.1019,53.0339,53.0424,26816.0
2017-09-25 15:40:00,62.42,62.45,62.37,62.39,50613.0,53.0509,53.0764,53.0084,53.0254,50613.0
2017-09-25 15:45:00,62.39,62.41,62.34,62.34,93536.0,53.0254,53.0424,52.9829,52.9829,93536.0
2017-09-25 15:50:00,62.34,62.38,62.31,62.33,107796.0,52.9829,53.0169,52.9574,52.9744,107796.0
2017-09-25 15:55:00,62.34,62.37,62.29,62.32,186982.0,52.9829,53.0084,52.9404,52.9659,186982.0
2017-09-26 09:30:00,62.87,62.87,62.57,62.69,51344.0,53.4334,53.4334,53.1784,53.2804,51344.0
2017-09-26 09:35:00,62.71,62.74,62.61,62.7,14973.0,53.2974,53.3229,53.2124,53.2889,14973.0
2017-09-26 09:40:00,62.71,62.9,62.68,62.9,24375.0,53.2974,53.4589,53.2719,53.4589,24375.0
2017-09-26 09:45:00,62.85,62.89,62.78,62.84,14620.0,53.4164,53.4504,53.3569,53.4079,14620.0
2017-09-26 09:50:00,62.84,62.85,62.72,62.75,24177.0,53.4079,53.4164,53.3059,53.3314,24177.0
2017-09-26 09:55:00,62.75,62.81,62.7,62.81,9552.0,53.3314,53.3824,53.2889,53.3824,9552.0
2017-09-26 10:00:00,62.79,62.8,62.63,62.64,21254.0,53.3654,53.3739,53.2294,53.2379,21254.0
2017-09-26 10:05:00,62.64,62.69,62.61,62.61,20516.0,53.2379,53.2804,53.2124,53.2124,20516.0
2017-09-26 10:10:00,62.61,62.7,62.61,62.64,29925.0,53.2124,53.2889,53.2124,53.2379,29925.0
2017-09-26 10:15:00,62.63,62.65,62.58,62.59,13160.0,53.2294,53.2464,53.1869,53.1954,13160.0
2017-09-26 10:20:00,62.6,62.6,62.55,62.56,9535.0,53.2039,53.2039,53.1614,53.1699,9535.0
2017-09-26 10:25:00,62.56,62.63,62.56,62.58,9963.0,53.1699,53.2294,53.1699,53.1869,9963.0
2017-09-26 10:30:00,62.57,62.61,62.55,62.58,8538.0,53.1784,53.2124,53.1614,53.1869,8538.0
2017-09-26 10:35:00,62.58,62.58,62.54,62.56,8688.0,53.1869,53.1869,53.1529,53.1699,8688.0
2017-09-26 10:40:00,62.55,62.56,62.54,62.55,8515.0,53.1614,53.1699,53.1529,53.1614,8515.0
2017-09-26 10:45:00,62.56,62.56,62.46,62.46,12734.0,53.1699,53.1699,53.0849,53.0849,12734.0
2017-09-26 10:50:00,62.46,62.51,62.45,62.5,13866.0,53.0849,53.1274,53.0764,53.1189,13866.0
2017-09-26 10:55:00,62.5,62.53,62.48,62.5,8247.0,53.1189,53.1444,53.1019,53.1189,8247.0
2017-09-26 11:00:00,62.49,62.49,62.45,62.48,8260.0,53.1104,53.1104,53.0764,53.1019,8260.0
2017-09-26 11:05:00,62.49,62.51,62.44,62.46,12312.0,53.1104,53.1274,53.0679,53.0849,12312.0
2017-09-26 11:10:00,62.46,62.51,62.45,62.5,8296.0,53.0849,53.1274,53.0764,53.1189,8296.0
2017-09-26 11:15:00,62.51,62.56,62.5,62.54,7751.0,53.1274,53.1699,53.1189,53.1529,7751.0
2017-09-26 11:20:00,62.54,62.56,62.53,62.53,4500.0,53.1529,53.1699,53.1444,53.1444,4500.0
2017-09-26 11:25:00,62.51,62.55,62.44,62.53,9445.0,53.1274,53.1614,53.0679,53.1444,9445.0
2017-09-26 11:30:00,62.52,62.62,62.51,62.62,13988.0,53.1359,53.2209,53.1274,53.2209,13988.0
2017-09-26 11:35:00,62.62,62.71,62.62,62.7,13447.0,53.2209,53.2974,53.2209,53.2889,13447.0
2017-09-26 11:40:00,62.69,62.69,62.65,62.65,2628.0,53.2804,53.2804,53.2464,53.2464,2628.0
2017-09-26 11:45:00,62.65,62.67,62.62,62.63,10422.0,53.2464,53.2634,53.2209,53.2294,10422.0
2017-09-26 11:50:00,62.63,62.63,62.6,62.62,3400.0,53.2294,53.2294,53.2039,53.2209,3400.0
2017-09-26 11:55:00,62.61,62.64,62.58,62.64,8231.0,53.2124,53.2379,53.1869,53.2379,8231.0
2017-09-26 12:00:00,62.65,62.68,62.64,62.66,8113.0,53.2464,53.2719,53.2379,53.2549,8113.0
2017-09-26 12:05:00,62.66,62.69,62.65,62.67,7436.0,53.2549,53.2804,53.2464,53.2634,7436.0
2017-09-26 12:10:00,62.68,62.69,62.65,62.67,4898.0,53.2719,53.2804,53.2464,53.2634,4898.0
2017-09-26 12:15:00,62.68,62.73,62.66,62.73,10039.0,53.2719,53.3144,53.2549,53.3144,10039.0
2017-09-26 12:20:00,62.73,62.75,62.73,62.74,2750.0,53.3144,53.3314,53.3144,53.3229,2750.0
2017-09-26 12:25:00,62.74,62.91,62.73,62.87,36096.0,53.3229,53.4674,53.3144,53.4334,36096.0
2017-09-26 12:30:00,62.88,63.03,62.87,63.01,38013.0,53.4419,53.5694,53.4334,53.5524,38013.0
2017-09-26 12:35:00,63.0,63.03,62.95,62.98,23681.0,53.5439,53.5694,53.5014,53.5269,23681.0
2017-09-26 12:40:00,62.97,63.01,62.91,62.99,16744.0,53.5184,53.5524,53.4674,53.5354,16744.0
2017-09-26 12:45:00,62.97,62.97,62.89,62.94,6142.0,53.5184,53.5184,53.4504,53.4929,6142.0
2017-09-26 12:50:00,62.94,62.97,62.92,62.93,2726.0,53.4929,53.5184,53.4759,53.4844,2726.0
2017-09-26 12:55:00,62.93,62.96,62.93,62.96,4516.0,53.4844,53.5099,53.4844,53.5099,4516.0
2017-09-26 13:00:00,62.95,62.99,62.94,62.97,4841.0,53.5014,53.5354,53.4929,53.5184,4841.0
2017-09-26 13:05:00,62.96,62.98,62.94,62.98,3700.0,53.5099,53.5269,53.4929,53.5269,3700.0
2017-09-26 13:10:00,62.96,63.0,62.93,63.0,6341.0,53.5099,53.5439,53.4844,53.5439,6341.0
2017-09-26 13:15:00,63.0,63.03,62.99,63.0,4557.0,53.5439,53.5694,53.5354,53.5439,4557.0
2017-09-26 13:20:00,63.0,63.04,63.0,63.01,7225.0,53.5439,53.5779,53.5439,53.5524,7225.0
2017-09-26 13:25:00,63.02,63.05,63.01,63.04,7224.0,53.5609,53.5864,53.5524,53.5779,7224.0
2017-09-26 13:30:00,63.05,63.09,63.03,63.09,20257.0,53.5864,53.6204,53.5694,53.6204,20257.0
2017-09-26 13:35:00,63.09,63.16,63.09,63.15,22320.0,53.6204,53.6799,53.6204,53.6714,22320.0
2017-09-26 13:40:00,63.14,63.17,63.12,63.14,12130.0,53.6629,53.6883,53.6459,53.6629,12130.0
2017-09-26 13:45:00,63.13,63.16,63.12,63.12,6395.0,53.6544,53.6799,53.6459,53.6459,6395.0
2017-09-26 13:50:00,63.13,63.21,63.12,63.17,20766.0,53.6544,53.7223,53.6459,53.6883,20766.0
2017-09-26 13:55:00,63.17,63.18,63.14,63.15,7675.0,53.6883,53.6968,53.6629,53.6714,7675.0
2017-09-26 14:00:00,63.15,63.16,63.1,63.12,11477.0,53.6714,53.6799,53.6289,53.6459,11477.0
2017-09-26 14:05:00,63.12,63.15,63.12,63.15,4291.0,53.6459,53.6714,53.6459,53.6714,4291.0
2017-09-26 14:10:00,63.14,63.19,63.14,63.16,9859.0,53.6629,53.7053,53.6629,53.6799,9859.0
2017-09-26 14:15:00,63.16,63.17,63.13,63.17,8807.0,53.6799,53.6883,53.6544,53.6883,8807.0
2017-09-26 14:20:00,63.17,63.2,63.16,63.19,8629.0,53.6883,53.7138,53.6799,53.7053,8629.0
2017-09-26 14:25:00,63.2,63.22,63.18,63.21,13427.0,53.7138,53.7308,53.6968,53.7223,13427.0
2017-09-26 14:30:00,63.22,63.23,63.2,63.22,8413.0,53.7308,53.7393,53.7138,53.7308,8413.0
2017-09-26 14:35:00,63.23,63.25,63.22,63.22,8413.0,53.7393,53.7563,53.7308,53.7308,8413.0
2017-09-26 14:40:00,63.22,63.24,63.21,63.24,5604.0,53.7308,53.7478,53.7223,53.7478,5604.0
2017-09-26 14:45:00,63.23,63.24,63.21,63.23,7049.0,53.7393,53.7478,53.7223,53.7393,7049.0
2017-09-26 14:50:00,63.23,63.27,63.22,63.27,11837.0,53.7393,53.7733,53.7308,53.7733,11837.0
2017-09-26 14:55:00,63.28,63.3,63.27,63.29,8757.0,53.7818,53.7988,53.7733,53.7903,8757.0
2017-09-26 15:00:00,63.3,63.31,63.27,63.28,8938.0,53.7988,53.8073,53.7733,53.7818,8938.0
2017-09-26 15:05:00,63.27,63.3,63.27,63.3,6230.0,53.7733,53.7988,53.7733,53.7988,6230.0
2017-09-26 15:10:00,63.29,63.32,63.29,63.3,19725.0,53.7903,53.8158,53.7903,53.7988,19725.0
2017-09-26 15:15:00,63.29,63.29,63.24,63.27,11696.0,53.7903,53.7903,53.7478,53.7733,11696.0
2017-09-26 15:20:00,63.27,63.29,63.27,63.28,7801.0,53.7733,53.7903,53.7733,53.7818,7801.0
2017-09-26 15:25:00,63.27,63.31,63.27,63.29,8884.0,53.7733,53.8073,53.7733,53.7903,8884.0
2017-09-26 15:30:00,63.29,63.29,63.2,63.2,26456.0,53.7903,53.7903,53.7138,53.7138,26456.0
2017-09-26 15:35:00,63.21,63.3,63.2,63.28,20747.0,53.7223,53.7988,53.7138,53.7818,20747.0
2017-09-26 15:40:00,63.28,63.28,63.22,63.23,21913.0,53.7818,53.7818,53.7308,53.7393,21913.0
2017-09-26 15:45:00,63.22,63.24,63.19,63.23,28716.0,53.7308,53.7478,53.7053,53.7393,28716.0
2017-09-26 15:50:00,63.22,63.28,63.19,63.22,48663.0,53.7308,53.7818,53.7053,53.7308,48663.0
2017-09-26 15:55:00,63.21,63.22,63.15,63.18,79420.0,53.7223,53.7308,53.6714,53.6968,79420.0
2017-09-27 09:30:00,63.47,63.63,63.29,63.59,40147.0,53.9433,54.0793,53.7903,54.0453,40147.0
2017-09-27 09:35:00,63.64,63.86,63.6,63.77,41810.0,54.0878,54.2748,54.0538,54.1983,41810.0
2017-09-27 09:40:00,63.79,63.93,63.67,63.77,67898.0,54.2153,54.3343,54.1133,54.1983,67898.0
2017-09-27 09:45:00,63.8,64.04,63.8,64.01,36793.0,54.2238,54.4278,54.2238,54.4023,36793.0
2017-09-27 09:50:00,64.01,64.01,63.82,63.85,33593.0,54.4023,54.4023,54.2408,54.2663,33593.0
2017-09-27 09:55:00,63.86,63.92,63.81,63.82,31320.0,54.2748,54.3258,54.2323,54.2408,31320.0
2017-09-27 10:00:00,63.83,63.91,63.83,63.88,26491.0,54.2493,54.3173,54.2493,54.2918,26491.0
2017-09-27 10:05:00,63.88,63.92,63.85,63.9,33199.0,54.2918,54.3258,54.2663,54.3088,33199.0
2017-09-27 10:10:00,63.89,63.92,63.87,63.9,10381.0,54.3003,54.3258,54.2833,54.3088,10381.0
2017-09-27 10:15:00,63.91,63.94,63.86,63.89,9937.0,54.3173,54.3428,54.2748,54.3003,9937.0
2017-09-27 10:20:00,63.88,63.91,63.83,63.91,7791.0,54.2918,54.3173,54.2493,54.3173,7791.0
2017-09-27 10:25:00,63.9,63.98,63.89,63.95,21545.0,54.3088,54.3768,54.3003,54.3513,21545.0
2017-09-27 10:30:00,63.96,63.97,63.88,63.89,23695.0,54.3598,54.3683,54.2918,54.3003,23695.0
2017-09-27 10:35:00,63.89,63.95,63.88,63.93,19822.0,54.3003,54.3513,54.2918,54.3343,19822.0
2017-09-27 10:40:00,63.92,63.95,63.9,63.94,11043.0,54.3258,54.3513,54.3088,54.3428,11043.0
2017-09-27 10:45:00,63.95,63.98,63.94,63.97,12966.0,54.3513,54.3768,54.3428,54.3683,12966.0
2017-09-27 10:50:00,63.95,64.0,63.93,63.96,24221.0,54.3513,54.3938,54.3343,54.3598,24221.0
2017-09-27 10:55:00,63.95,63.95,63.92,63.92,7381.0,54.3513,54.3513,54.3258,54.3258,7381.0
2017-09-27 11:00:00,63.92,63.92,63.86,63.87,11665.0,54.3258,54.3258,54.2748,54.2833,11665.0
2017-09-27 11:05:00,63.88,63.92,63.8,63.9,27417.0,54.2918,54.3258,54.2238,54.3088,27417.0
2017-09-27 11:10:00,63.9,63.97,63.89,63.96,9898.0,54.3088,54.3683,54.3003,54.3598,9898.0
2017-09-27 11:15:00,63.95,64.01,63.94,64.0,9246.0,54.3513,54.4023,54.3428,54.3938,9246.0
2017-09-27 11:20:00,64.0,64.05,63.98,64.01,27547.0,54.3938,54.4363,54.3768,54.4023,27547.0
2017-09-27 11:25:00,64.01,64.08,64.01,64.02,17332.0,54.4023,54.4618,54.4023,54.4108,17332.0
2017-09-27 11:30:00,64.03,64.06,63.98,63.98,18269.0,54.4193,54.4448,54.3768,54.3768,18269.0
2017-09-27 11:35:00,63.97,64.06,63.94,64.05,22392.0,54.3683,54.4448,54.3428,54.4363,22392.0
2017-09-27 11:40:00,64.05,64.08,64.01,64.08,9961.0,54.4363,54.4618,54.4023,54.4618,9961.0
2017-09-27 11:45:00,64.07,64.14,64.05,64.07,37818.0,54.4533,54.5128,54.4363,54.4533,37818.0
2017-09-27 11:50:00,64.09,64.12,64.06,64.12,8110.0,54.4703,54.4958,54.4448,54.4958,8110.0
2017-09-27 11:55:00,64.1,64.12,64.05,64.09,35397.0,54.4788,54.4958,54.4363,54.4703,35397.0
2017-09-27 12:00:00,64.1,64.13,64.1,64.11,16170.0,54.4788,54.5043,54.4788,54.4873,16170.0
2017-09-27 12:05:00,64.1,64.1,64.02,64.03,9970.0,54.4788,54.4788,54.4108,54.4193,9970.0
2017-09-27 12:10:00,64.02,64.02,63.9,63.94,14796.0,54.4108,54.4108,54.3088,54.3428,14796.0
2017-09-27 12:15:00,63.93,63.96,63.9,63.93,12509.0,54.3343,54.3598,54.3088,54.3343,12509.0
2017-09-27 12:20:00,63.94,63.95,63.92,63.92,9155.0,54.3428,54.3513,54.3258,54.3258,9155.0
2017-09-27 12:25:00,63.93,64.0,63.93,63.97,12861.0,54.3343,54.3938,54.3343,54.3683,12861.0
2017-09-27 12:30:00,63.97,63.97,63.91,63.93,5953.0,54.3683,54.3683,54.3173,54.3343,5953.0
2017-09-27 12:35:00,63.92,63.96,63.92,63.96,8725.0,54.3258,54.3598,54.3258,54.3598,8725.0
2017-09-27 12:40:00,63.95,63.95,63.92,63.94,5451.0,54.3513,54.3513,54.3258,54.3428,5451.0
2017-09-27 12:45:00,63.95,63.96,63.89,63.9,5753.0,54.3513,54.3598,54.3003,54.3088,5753.0
2017-09-27 12:50:00,63.9,63.99,63.89,63.99,13776.0,54.3088,54.3853,54.3003,54.3853,13776.0
2017-09-27 12:55:00,63.99,64.01,63.99,64.01,6429.0,54.3853,54.4023,54.3853,54.4023,6429.0
2017-09-27 13:00:00,64.01,64.03,63.98,64.02,17547.0,54.4023,54.4193,54.3768,54.4108,17547.0
2017-09-27 13:05:00,64.02,64.03,64.0,64.01,5260.0,54.4108,54.4193,54.3938,54.4023,5260.0
2017-09-27 13:10:00,64.0,64.01,63.98,64.01,8591.0,54.3938,54.4023,54.3768,54.4023,8591.0
2017-09-27 13:15:00,64.01,64.02,63.97,63.98,20773.0,54.4023,54.4108,54.3683,54.3768,20773.0
2017-09-27 13:20:00,63.98,63.99,63.94,63.94,21374.0,54.3768,54.3853,54.3428,54.3428,21374.0
2017-09-27 13:25:00,63.94,63.95,63.93,63.94,7527.0,54.3428,54.3513,54.3343,54.3428,7527.0
2017-09-27 13:30:00,63.94,63.95,63.93,63.95,3725.0,54.3428,54.3513,54.3343,54.3513,3725.0
2017-09-27 13:35:00,63.94,63.96,63.94,63.94,2535.0,54.3428,54.3598,54.3428,54.3428,2535.0
2017-09-27 13:40:00,63.94,63.95,63.9,63.9,13100.0,54.3428,54.3513,54.3088,54.3088,13100.0
2017-09-27 13:45:00,63.91,63.91,63.86,63.86,7798.0,54.3173,54.3173,54.2748,54.2748,7798.0
2017-09-27 13:50:00,63.87,63.96,63.87,63.93,11340.0,54.2833,54.3598,54.2833,54.3343,11340.0
2017-09-27 13:55:00,63.93,63.95,63.92,63.94,10568.0,54.3343,54.3513,54.3258,54.3428,10568.0
2017-09-27 14:00:00,63.94,63.97,63.94,63.97,16107.0,54.3428,54.3683,54.3428,54.3683,16107.0
2017-09-27 14:05:00,63.96,64.02,63.95,63.99,8441.0,54.3598,54.4108,54.3513,54.3853,8441.0
2017-09-27 14:10:00,63.98,64.05,63.98,64.04,4596.0,54.3768,54.4363,54.3768,54.4278,4596.0
2017-09-27 14:15:00,64.04,64.06,63.98,63.99,15520.0,54.4278,54.4448,54.3768,54.3853,15520.0
2017-09-27 14:20:00,63.98,64.02,63.97,63.97,9974.0,54.3768,54.4108,54.3683,54.3683,9974.0
2017-09-27 14:25:00,63.98,64.07,63.97,64.03,27198.0,54.3768,54.4533,54.3683,54.4193,27198.0
2017-09-27 14:30:00,64.04,64.16,64.04,64.16,32603.0,54.4278,54.5298,54.4278,54.5298,32603.0
2017-09-27 14:35:00,64.14,64.16,64.09,64.11,23834.0,54.5128,54.5298,54.4703,54.4873,23834.0
2017-09-27 14:40:00,64.12,64.12,64.07,64.07,7749.0,54.4958,54.4958,54.4533,54.4533,7749.0
2017-09-27 14:45:00,64.07,64.1,64.05,64.09,10853.0,54.4533,54.4788,54.4363,54.4703,10853.0
2017-09-27 14:50:00,64.08,64.1,64.06,64.1,11633.0,54.4618,54.4788,54.4448,54.4788,11633.0
2017-09-27 14:55:00,64.09,64.1,64.05,64.05,29242.0,54.4703,54.4788,54.4363,54.4363,29242.0
2017-09-27 15:00:00,64.06,64.09,64.05,64.08,14508.0,54.4448,54.4703,54.4363,54.4618,14508.0
2017-09-27 15:05:00,64.08,64.11,64.06,64.07,11295.0,54.4618,54.4873,54.4448,54.4533,11295.0
2017-09-27 15:10:00,64.06,64.17,64.05,64.15,45779.0,54.4448,54.5383,54.4363,54.5213,45779.0
2017-09-27 15:15:00,64.16,64.19,64.11,64.19,79565.0,54.5298,54.5553,54.4873,54.5553,79565.0
2017-09-27 15:20:00,64.19,64.2,64.18,64.19,26843.0,54.5553,54.5637,54.5468,54.5553,26843.0
2017-09-27 15:25:00,64.19,64.23,64.17,64.2,69922.0,54.5553,54.5892,54.5383,54.5637,69922.0
2017-09-27 15:30:00,64.2,64.27,64.19,64.26,56463.0,54.5637,54.6232,54.5553,54.6147,56463.0
2017-09-27 15:35:00,64.26,64.31,64.19,64.23,44872.0,54.6147,54.6572,54.5553,54.5892,44872.0
2017-09-27 15:40:00,64.22,64.24,64.18,64.22,77786.0,54.5807,54.5977,54.5468,54.5807,77786.0
2017-09-27 15:45:00,64.21,64.22,64.16,64.19,69436.0,54.5722,54.5807,54.5298,54.5553,69436.0
2017-09-27 15:50:00,64.17,64.17,64.11,64.14,51042.0,54.5383,54.5383,54.4873,54.5128,51042.0
2017-09-27 15:55:00,64.13,64.22,64.13,64.16,236582.0,54.5043,54.5807,54.5043,54.5298,236582.0
2017-09-28 09:30:00,64.04,64.1,63.82,63.99,45469.0,54.4278,54.4788,54.2408,54.3853,45469.0
2017-09-28 09:35:00,63.98,64.01,63.7,63.77,60297.0,54.3768,54.4023,54.1388,54.1983,60297.0
2017-09-28 09:40:00,63.76,63.89,63.75,63.81,34034.0,54.1898,54.3003,54.1813,54.2323,34034.0
2017-09-28 09:45:00,63.8,63.86,63.72,63.78,51307.0,54.2238,54.2748,54.1558,54.2068,51307.0
2017-09-28 09:50:00,63.78,63.85,63.7,63.84,33758.0,54.2068,54.2663,54.1388,54.2578,33758.0
2017-09-28 09:55:00,63.83,63.83,63.74,63.77,34682.0,54.2493,54.2493,54.1728,54.1983,34682.0
2017-09-28 10:00:00,63.78,63.8,63.66,63.7,25952.0,54.2068,54.2238,54.1048,54.1388,25952.0
2017-09-28 10:05:00,63.69,63.8,63.64,63.8,29574.0,54.1303,54.2238,54.0878,54.2238,29574.0
2017-09-28 10:10:00,63.79,63.8,63.69,63.71,17523.0,54.2153,54.2238,54.1303,54.1473,17523.0
2017-09-28 10:15:00,63.7,63.73,63.63,63.63,25839.0,54.1388,54.1643,54.0793,54.0793,25839.0
2017-09-28 10:20:00,63.61,63.65,63.59,63.59,26092.0,54.0623,54.0963,54.0453,54.0453,26092.0
2017-09-28 10:25:00,63.6,63.68,63.59,63.67,20701.0,54.0538,54.1218,54.0453,54.1133,20701.0
2017-09-28 10:30:00,63.68,63.79,63.64,63.75,18283.0,54.1218,54.2153,54.0878,54.1813,18283.0
2017-09-28 10:35:00,63.74,63.87,63.74,63.87,18834.0,54.1728,54.2833,54.1728,54.2833,18834.0
2017-09-28 10:40:00,63.87,63.89,63.86,63.88,16792.0,54.2833,54.3003,54.2748,54.2918,16792.0
2017-09-28 10:45:00,63.88,63.88,63.73,63.82,37086.0,54.2918,54.2918,54.1643,54.2408,37086.0
2017-09-28 10:50:00,63.82,63.85,63.81,63.84,6913.0,54.2408,54.2663,54.2323,54.2578,6913.0
2017-09-28 10:55:00,63.85,63.85,63.77,63.79,13873.0,54.2663,54.2663,54.1983,54.2153,13873.0
2017-09-28 11:00:00,63.8,63.82,63.72,63.82,18152.0,54.2238,54.2408,54.1558,54.2408,18152.0
2017-09-28 11:05:00,63.81,63.83,63.72,63.82,34826.0,54.2323,54.2493,54.1558,54.2408,34826.0
2017-09-28 11:10:00,63.84,63.87,63.75,63.75,25742.0,54.2578,54.2833,54.1813,54.1813,25742.0
2017-09-28 11:15:00,63.76,63.79,63.71,63.74,45146.0,54.1898,54.2153,54.1473,54.1728,45146.0
2017-09-28 11:20:00,63.75,63.75,63.56,63.62,44115.0,54.1813,54.1813,54.0198,54.0708,44115.0
2017-09-28 11:25:00,63.62,63.64,63.54,63.55,9089.0,54.0708,54.0878,54.0028,54.0113,9089.0
2017-09-28 11:30:00,63.55,63.69,63.55,63.68,24487.0,54.0113,54.1303,54.0113,54.1218,24487.0
2017-09-28 11:35:00,63.68,63.76,63.66,63.76,10687.0,54.1218,54.1898,54.1048,54.1898,10687.0
2017-09-28 11:40:00,63.77,63.77,63.67,63.68,13486.0,54.1983,54.1983,54.1133,54.1218,13486.0
2017-09-28 11:45:00,63.68,63.71,63.67,63.71,7783.0,54.1218,54.1473,54.1133,54.1473,7783.0
2017-09-28 11:50:00,63.73,63.74,63.69,63.7,14011.0,54.1643,54.1728,54.1303,54.1388,14011.0
2017-09-28 11:55:00,63.7,63.72,63.62,63.62,13654.0,54.1388,54.1558,54.0708,54.0708,13654.0
2017-09-28 12:00:00,63.63,63.64,63.56,63.6,14600.0,54.0793,54.0878,54.0198,54.0538,14600.0
2017-09-28 12:05:00,63.6,63.67,63.6,63.66,8571.0,54.0538,54.1133,54.0538,54.1048,8571.0
2017-09-28 12:10:00,63.65,63.69,63.64,63.68,8259.0,54.0963,54.1303,54.0878,54.1218,8259.0
2017-09-28 12:15:00,63.68,63.72,63.65,63.66,12558.0,54.1218,54.1558,54.0963,54.1048,12558.0
2017-09-28 12:20:00,63.67,63.67,63.65,63.65,5053.0,54.1133,54.1133,54.0963,54.0963,5053.0
2017-09-28 12:25:00,63.65,63.66,63.61,63.66,6949.0,54.0963,54.1048,54.0623,54.1048,6949.0
2017-09-28 12:30:00,63.65,63.65,63.6,63.61,9111.0,54.0963,54.0963,54.0538,54.0623,9111.0
2017-09-28 12:35:00,63.61,63.68,63.61,63.66,13370.0,54.0623,54.1218,54.0623,54.1048,13370.0
2017-09-28 12:40:00,63.66,63.67,63.63,63.65,5594.0,54.1048,54.1133,54.0793,54.0963,5594.0
2017-09-28 12:45:00,63.65,63.65,63.57,63.58,31285.0,54.0963,54.0963,54.0283,54.0368,31285.0
2017-09-28 12:50:00,63.57,63.58,63.51,63.51,15736.0,54.0283,54.0368,53.9773,53.9773,15736.0
2017-09-28 12:55:00,63.53,63.56,63.49,63.54,14384.0,53.9943,54.0198,53.9603,54.0028,14384.0
2017-09-28 13:00:00,63.54,63.58,63.53,63.55,10561.0,54.0028,54.0368,53.9943,54.0113,10561.0
2017-09-28 13:05:00,63.55,63.56,63.54,63.55,8023.0,54.0113,54.0198,54.0028,54.0113,8023.0
2017-09-28 13:10:00,63.54,63.57,63.51,63.56,13310.0,54.0028,54.0283,53.9773,54.0198,13310.0
2017-09-28 13:15:00,63.56,63.58,63.51,63.53,21694.0,54.0198,54.0368,53.9773,53.9943,21694.0
2017-09-28 13:20:00,63.54,63.56,63.52,63.55,9957.0,54.0028,54.0198,53.9858,54.0113,9957.0
2017-09-28 13:25:00,63.55,63.57,63.52,63.52,4673.0,54.0113,54.0283,53.9858,53.9858,4673.0
2017-09-28 13:30:00,63.53,63.56,63.52,63.55,4668.0,53.9943,54.0198,53.9858,54.0113,4668.0
2017-09-28 13:35:00,63.56,63.57,63.54,63.57,14546.0,54.0198,54.0283,54.0028,54.0283,14546.0
2017-09-28 13:40:00,63.57,63.62,63.57,63.62,11025.0,54.0283,54.0708,54.0283,54.0708,11025.0
2017-09-28 13:45:00,63.63,63.63,63.6,63.61,7786.0,54.0793,54.0793,54.0538,54.0623,7786.0
2017-09-28 13:50:00,63.6,63.62,63.59,63.61,15831.0,54.0538,54.0708,54.0453,54.0623,15831.0
2017-09-28 13:55:00,63.61,63.63,63.6,63.62,12686.0,54.0623,54.0793,54.0538,54.0708,12686.0
2017-09-28 14:00:00,63.61,63.67,63.61,63.67,7361.0,54.0623,54.1133,54.0623,54.1133,7361.0
2017-09-28 14:05:00,63.67,63.68,63.63,63.64,11420.0,54.1133,54.1218,54.0793,54.0878,11420.0
2017-09-28 14:10:00,63.65,63.65,63.61,63.63,11522.0,54.0963,54.0963,54.0623,54.0793,11522.0
2017-09-28 14:15:00,63.62,63.66,63.61,63.63,8448.0,54.0708,54.1048,54.0623,54.0793,8448.0
2017-09-28 14:20:00,63.63,63.69,63.62,63.66,12845.0,54.0793,54.1303,54.0708,54.1048,12845.0
2017-09-28 14:25:00,63.65,63.68,63.65,63.68,9643.0,54.0963,54.1218,54.0963,54.1218,9643.0
2017-09-28 14:30:00,63.68,63.68,63.64,63.67,8615.0,54.1218,54.1218,54.0878,54.1133,8615.0
2017-09-28 14:35:00,63.65,63.67,63.62,63.67,15680.0,54.0963,54.1133,54.0708,54.1133,15680.0
2017-09-28 14:40:00,63.66,63.68,63.64,63.64,29122.0,54.1048,54.1218,54.0878,54.0878,29122.0
2017-09-28 14:45:00,63.65,63.66,63.58,63.61,32083.0,54.0963,54.1048,54.0368,54.0623,32083.0
2017-09-28 14:50:00,63.61,63.62,63.58,63.62,12058.0,54.0623,54.0708,54.0368,54.0708,12058.0
2017-09-28 14:55:00,63.62,63.66,63.61,63.66,9920.0,54.0708,54.1048,54.0623,54.1048,9920.0
2017-09-28 15:00:00,63.65,63.67,63.63,63.65,9900.0,54.0963,54.1133,54.0793,54.0963,9900.0
2017-09-28 15:05:00,63.65,63.69,63.65,63.69,10462.0,54.0963,54.1303,54.0963,54.1303,10462.0
2017-09-28 15:10:00,63.69,63.69,63.67,63.68,6709.0,54.1303,54.1303,54.1133,54.1218,6709.0
2017-09-28 15:15:00,63.68,63.68,63.66,63.67,5936.0,54.1218,54.1218,54.1048,54.1133,5936.0
2017-09-28 15:20:00,63.66,63.67,63.64,63.65,13999.0,54.1048,54.1133,54.0878,54.0963,13999.0
2017-09-28 15:25:00,63.65,63.68,63.64,63.67,18909.0,54.0963,54.1218,54.0878,54.1133,18909.0
2017-09-28 15:30:00,63.67,63.68,63.65,63.67,22255.0,54.1133,54.1218,54.0963,54.1133,22255.0
2017-09-28 15:35:00,63.67,63.67,63.66,63.67,19616.0,54.1133,54.1133,54.1048,54.1133,19616.0
2017-09-28 15:40:00,63.67,63.69,63.66,63.68,23243.0,54.1133,54.1303,54.1048,54.1218,23243.0
2017-09-28 15:45:00,63.68,63.69,63.66,63.68,50163.0,54.1218,54.1303,54.1048,54.1218,50163.0
2017-09-28 15:50:00,63.68,63.68,63.67,63.68,41459.0,54.1218,54.1218,54.1133,54.1218,41459.0
2017-09-28 15:55:00,63.68,63.72,63.63,63.64,234415.0,54.1218,54.1558,54.0793,54.0878,234415.0
2017-09-29 09:30:00,64.15,64.64,64.05,64.39,147939.0,54.5213,54.9377,54.4363,54.7252,147939.0
2017-09-29 09:35:00,64.39,64.39,64.12,64.36,32873.0,54.7252,54.7252,54.4958,54.6997,32873.0
2017-09-29 09:40:00,64.38,64.38,64.0,64.09,66050.0,54.7167,54.7167,54.3938,54.4703,66050.0
2017-09-29 09:45:00,64.12,64.19,63.97,64.03,63315.0,54.4958,54.5553,54.3683,54.4193,63315.0
2017-09-29 09:50:00,64.03,64.05,63.89,63.96,34974.0,54.4193,54.4363,54.3003,54.3598,34974.0
2017-09-29 09:55:00,63.95,64.03,63.93,63.98,33644.0,54.3513,54.4193,54.3343,54.3768,33644.0
2017-09-29 10:00:00,63.97,64.01,63.85,63.99,57418.0,54.3683,54.4023,54.2663,54.3853,57418.0
2017-09-29 10:05:00,63.99,64.14,63.99,64.12,40023.0,54.3853,54.5128,54.3853,54.4958,40023.0
2017-09-29 10:10:00,64.1,64.2,64.06,64.19,27791.0,54.4788,54.5637,54.4448,54.5553,27791.0
2017-09-29 10:15:00,64.2,64.2,64.11,64.12,44694.0,54.5637,54.5637,54.4873,54.4958,44694.0
2017-09-29 10:20:00,64.13,64.15,64.1,64.11,28229.0,54.5043,54.5213,54.4788,54.4873,28229.0
2017-09-29 10:25:00,64.1,64.15,64.06,64.14,41352.0,54.4788,54.5213,54.4448,54.5128,41352.0
2017-09-29 10:30:00,64.14,64.14,64.11,64.12,25695.0,54.5128,54.5128,54.4873,54.4958,25695.0
2017-09-29 10:35:00,64.12,64.14,64.08,64.14,29091.0,54.4958,54.5128,54.4618,54.5128,29091.0
2017-09-29 10:40:00,64.14,64.15,64.1,64.14,26213.0,54.5128,54.5213,54.4788,54.5128,26213.0
2017-09-29 10:45:00,64.14,64.15,64.05,64.06,26550.0,54.5128,54.5213,54.4363,54.4448,26550.0
2017-09-29 10:50:00,64.05,64.05,63.92,63.94,35301.0,54.4363,54.4363,54.3258,54.3428,35301.0
2017-09-29 10:55:00,63.94,63.98,63.93,63.96,22083.0,54.3428,54.3768,54.3343,54.3598,22083.0
2017-09-29 11:00:00,63.96,64.07,63.96,64.01,39732.0,54.3598,54.4533,54.3598,54.4023,39732.0
2017-09-29 11:05:00,64.01,64.04,63.99,64.0,24469.0,54.4023,54.4278,54.3853,54.3938,24469.0
2017-09-29 11:10:00,63.99,64.0,63.96,63.96,25140.0,54.3853,54.3938,54.3598,54.3598,25140.0
2017-09-29 11:15:00,63.96,64.01,63.94,64.0,28089.0,54.3598,54.4023,54.3428,54.3938,28089.0
2017-09-29 11:20:00,64.0,64.01,63.95,63.96,20674.0,54.3938,54.4023,54.3513,54.3598,20674.0
2017-09-29 11:25:00,63.96,63.96,63.88,63.93,30674.0,54.3598,54.3598,54.2918,54.3343,30674.0
2017-09-29 11:30:00,63.93,63.97,63.92,63.96,13718.0,54.3343,54.3683,54.3258,54.3598,13718.0
2017-09-29 11:35:00,63.96,64.0,63.94,63.98,19302.0,54.3598,54.3938,54.3428,54.3768,19302.0
2017-09-29 11:40:00,63.98,64.0,63.97,63.98,10071.0,54.3768,54.3938,54.3683,54.3768,10071.0
2017-09-29 11:45:00,63.97,64.0,63.97,63.98,13060.0,54.3683,54.3938,54.3683,54.3768,13060.0
2017-09-29 11:50:00,63.98,64.09,63.98,64.09,27870.0,54.3768,54.4703,54.3768,54.4703,27870.0
2017-09-29 11:55:00,64.09,64.1,64.08,64.1,13627.0,54.4703,54.4788,54.4618,54.4788,13627.0
2017-09-29 12:00:00,64.1,64.1,64.02,64.03,20297.0,54.4788,54.4788,54.4108,54.4193,20297.0
2017-09-29 12:05:00,64.02,64.08,63.99,64.08,24130.0,54.4108,54.4618,54.3853,54.4618,24130.0
2017-09-29 12:10:00,64.08,64.08,64.05,64.06,15161.0,54.4618,54.4618,54.4363,54.4448,15161.0
2017-09-29 12:15:00,64.07,64.11,64.06,64.08,38978.0,54.4533,54.4873,54.4448,54.4618,38978.0
2017-09-29 12:20:00,64.08,64.14,64.07,64.12,18887.0,54.4618,54.5128,54.4533,54.4958,18887.0
2017-09-29 12:25:00,64.11,64.14,64.1,64.11,14386.0,54.4873,54.5128,54.4788,54.4873,14386.0
2017-09-29 12:30:00,64.12,64.14,64.08,64.09,10321.0,54.4958,54.5128,54.4618,54.4703,10321.0
2017-09-29 12:35:00,64.08,64.09,63.97,63.99,21940.0,54.4618,54.4703,54.3683,54.3853,21940.0
2017-09-29 12:40:00,64.0,64.03,63.96,64.0,13803.0,54.3938,54.4193,54.3598,54.3938,13803.0
2017-09-29 12:45:00,64.01,64.03,63.97,63.99,15221.0,54.4023,54.4193,54.3683,54.3853,15221.0
2017-09-29 12:50:00,63.99,64.04,63.99,64.03,8037.0,54.3853,54.4278,54.3853,54.4193,8037.0
2017-09-29 12:55:00,64.04,64.08,64.03,64.08,7133.0,54.4278,54.4618,54.4193,54.4618,7133.0
2017-09-29 13:00:00,64.06,64.07,64.05,64.05,6048.0,54.4448,54.4533,54.4363,54.4363,6048.0
2017-09-29 13:05:00,64.06,64.06,64.0,64.01,13755.0,54.4448,54.4448,54.3938,54.4023,13755.0
2017-09-29 13:10:00,64.01,64.02,64.0,64.02,12026.0,54.4023,54.4108,54.3938,54.4108,12026.0
2017-09-29 13:15:00,64.01,64.03,63.99,64.02,22610.0,54.4023,54.4193,54.3853,54.4108,22610.0
2017-09-29 13:20:00,64.02,64.05,64.01,64.03,12416.0,54.4108,54.4363,54.4023,54.4193,12416.0
2017-09-29 13:25:00,64.05,64.07,64.01,64.05,12472.0,54.4363,54.4533,54.4023,54.4363,12472.0
2017-09-29 13:30:00,64.05,64.12,64.04,64.11,16153.0,54.4363,54.4958,54.4278,54.4873,16153.0
2017-09-29 13:35:00,64.11,64.16,64.11,64.16,8351.0,54.4873,54.5298,54.4873,54.5298,8351.0
2017-09-29 13:40:00,64.15,64.16,64.12,64.12,10977.0,54.5213,54.5298,54.4958,54.4958,10977.0
2017-09-29 13:45:00,64.11,64.12,64.08,64.11,13246.0,54.4873,54.4958,54.4618,54.4873,13246.0
2017-09-29 13:50:00,64.1,64.12,64.07,64.08,12977.0,54.4788,54.4958,54.4533,54.4618,12977.0
2017-09-29 13:55:00,64.08,64.11,64.08,64.08,6516.0,54.4618,54.4873,54.4618,54.4618,6516.0
2017-09-29 14:00:00,64.09,64.13,64.08,64.12,20673.0,54.4703,54.5043,54.4618,54.4958,20673.0
2017-09-29 14:05:00,64.13,64.13,64.12,64.13,8496.0,54.5043,54.5043,54.4958,54.5043,8496.0
2017-09-29 14:10:00,64.12,64.16,64.12,64.16,16377.0,54.4958,54.5298,54.4958,54.5298,16377.0
2017-09-29 14:15:00,64.16,64.21,64.16,64.19,28986.0,54.5298,54.5722,54.5298,54.5553,28986.0
2017-09-29 14:20:00,64.19,64.2,64.16,64.16,4950.0,54.5553,54.5637,54.5298,54.5298,4950.0
2017-09-29 14:25:00,64.17,64.18,64.16,64.17,5925.0,54.5383,54.5468,54.5298,54.5383,5925.0
2017-09-29 14:30:00,64.18,64.18,64.14,64.14,10915.0,54.5468,54.5468,54.5128,54.5128,10915.0
2017-09-29 14:35:00,64.14,64.14,64.11,64.12,8543.0,54.5128,54.5128,54.4873,54.4958,8543.0
2017-09-29 14:40:00,64.12,64.12,64.07,64.07,7058.0,54.4958,54.4958,54.4533,54.4533,7058.0
2017-09-29 14:45:00,64.07,64.11,64.05,64.1,10524.0,54.4533,54.4873,54.4363,54.4788,10524.0
2017-09-29 14:50:00,64.1,64.12,64.09,64.11,4354.0,54.4788,54.4958,54.4703,54.4873,4354.0
2017-09-29 14:55:00,64.11,64.13,64.1,64.1,8681.0,54.4873,54.5043,54.4788,54.4788,8681.0
2017-09-29 15:00:00,64.1,64.13,64.1,64.13,6908.0,54.4788,54.5043,54.4788,54.5043,6908.0
2017-09-29 15:05:00,64.13,64.17,64.12,64.17,9279.0,54.5043,54.5383,54.4958,54.5383,9279.0
2017-09-29 15:10:00,64.18,64.2,64.18,64.19,9803.0,54.5468,54.5637,54.5468,54.5553,9803.0
2017-09-29 15:15:00,64.2,64.21,64.14,64.17,15386.0,54.5637,54.5722,54.5128,54.5383,15386.0
2017-09-29 15:20:00,64.17,64.18,64.16,64.17,4967.0,54.5383,54.5468,54.5298,54.5383,4967.0
2017-09-29 15:25:00,64.16,64.17,64.16,64.16,7604.0,54.5298,54.5383,54.5298,54.5298,7604.0
2017-09-29 15:30:00,64.16,64.18,64.14,64.17,20170.0,54.5298,54.5468,54.5128,54.5383,20170.0
2017-09-29 15:35:00,64.18,64.19,64.16,64.19,24431.0,54.5468,54.5553,54.5298,54.5553,24431.0
2017-09-29 15:40:00,64.19,64.23,64.18,64.2,34971.0,54.5553,54.5892,54.5468,54.5637,34971.0
2017-09-29 15:45:00,64.2,64.21,64.16,64.16,34952.0,54.5637,54.5722,54.5298,54.5298,34952.0
2017-09-29 15:50:00,64.17,64.18,64.13,64.16,45992.0,54.5383,54.5468,54.5043,54.5298,45992.0
2017-09-29 15:55:00,64.16,64.17,64.11,64.17,88893.0,54.5298,54.5383,54.4873,54.5383,88893.0
2017-10-02 09:30:00,63.1,63.65,62.82,63.43,316312.0,53.6289,54.0963,53.3909,53.9093,316312.0
2017-10-02 09:35:00,63.38,63.81,63.24,63.77,213786.0,53.8668,54.2323,53.7478,54.1983,213786.0
2017-10-02 09:40:00,63.83,64.44,63.81,64.29,122849.0,54.2493,54.7677,54.2323,54.6402,122849.0
2017-10-02 09:45:00,64.35,64.48,64.1,64.1,97438.0,54.6912,54.8017,54.4788,54.4788,97438.0
2017-10-02 09:50:00,64.1,64.26,64.0,64.04,77846.0,54.4788,54.6147,54.3938,54.4278,77846.0
2017-10-02 09:55:00,64.03,64.28,64.02,64.24,33138.0,54.4193,54.6317,54.4108,54.5977,33138.0
2017-10-02 10:00:00,64.27,64.3,64.03,64.15,58903.0,54.6232,54.6487,54.4193,54.5213,58903.0
2017-10-02 10:05:00,64.16,64.29,64.11,64.12,41401.0,54.5298,54.6402,54.4873,54.4958,41401.0
2017-10-02 10:10:00,64.11,64.42,64.07,64.33,102272.0,54.4873,54.7507,54.4533,54.6742,102272.0
2017-10-02 10:15:00,64.31,64.68,64.3,64.52,67821.0,54.6572,54.9717,54.6487,54.8357,67821.0
2017-10-02 10:20:00,64.52,64.52,64.33,64.34,46198.0,54.8357,54.8357,54.6742,54.6827,46198.0
2017-10-02 10:25:00,64.36,64.39,64.3,64.36,34799.0,54.6997,54.7252,54.6487,54.6997,34799.0
2017-10-02 10:30:00,64.36,64.42,64.22,64.22,28823.0,54.6997,54.7507,54.5807,54.5807,28823.0
2017-10-02 10:35:00,64.2,64.24,64.07,64.1,40790.0,54.5637,54.5977,54.4533,54.4788,40790.0
2017-10-02 10:40:00,64.1,64.24,64.08,64.2,19016.0,54.4788,54.5977,54.4618,54.5637,19016.0
2017-10-02 10:45:00,64.21,64.32,64.15,64.15,23922.0,54.5722,54.6657,54.5213,54.5213,23922.0
2017-10-02 10:50:00,64.15,64.18,64.04,64.17,32980.0,54.5213,54.5468,54.4278,54.5383,32980.0
2017-10-02 10:55:00,64.21,64.56,64.2,64.29,59882.0,54.5722,54.8697,54.5637,54.6402,59882.0
2017-10-02 11:00:00,64.29,64.43,64.24,64.39,27659.0,54.6402,54.7592,54.5977,54.7252,27659.0
2017-10-02 11:05:00,64.4,64.48,64.27,64.29,26737.0,54.7337,54.8017,54.6232,54.6402,26737.0
2017-10-02 11:10:00,64.29,64.31,64.15,64.2,26198.0,54.6402,54.6572,54.5213,54.5637,26198.0
2017-10-02 11:15:00,64.18,64.24,64.06,64.1,40524.0,54.5468,54.5977,54.4448,54.4788,40524.0
2017-10-02 11:20:00,64.09,64.21,64.08,64.15,17716.0,54.4703,54.5722,54.4618,54.5213,17716.0
2017-10-02 11:25:00,64.15,64.23,64.14,64.22,18495.0,54.5213,54.5892,54.5128,54.5807,18495.0
2017-10-02 11:30:00,64.21,64.22,64.1,64.1,24146.0,54.5722,54.5807,54.4788,54.4788,24146.0
2017-10-02 11:35:00,64.1,64.29,64.06,64.22,38376.0,54.4788,54.6402,54.4448,54.5807,38376.0
2017-10-02 11:40:00,64.2,64.2,64.12,64.12,7819.0,54.5637,54.5637,54.4958,54.4958,7819.0
2017-10-02 11:45:00,64.13,64.16,64.07,64.16,26099.0,54.5043,54.5298,54.4533,54.5298,26099.0
2017-10-02 11:50:00,64.16,64.2,64.09,64.19,12158.0,54.5298,54.5637,54.4703,54.5553,12158.0
2017-10-02 11:55:00,64.19,64.19,63.97,64.01,30349.0,54.5553,54.5553,54.3683,54.4023,30349.0
2017-10-02 12:00:00,64.01,64.11,63.98,64.04,42843.0,54.4023,54.4873,54.3768,54.4278,42843.0
2017-10-02 12:05:00,64.06,64.2,64.05,64.18,23969.0,54.4448,54.5637,54.4363,54.5468,23969.0
2017-10-02 12:10:00,64.18,64.22,64.15,64.18,19557.0,54.5468,54.5807,54.5213,54.5468,19557.0
2017-10-02 12:15:00,64.18,64.18,64.12,64.17,10543.0,54.5468,54.5468,54.4958,54.5383,10543.0
2017-10-02 12:20:00,64.18,64.21,64.17,64.18,13988.0,54.5468,54.5722,54.5383,54.5468,13988.0
2017-10-02 12:25:00,64.18,64.22,64.14,64.16,8466.0,54.5468,54.5807,54.5128,54.5298,8466.0
2017-10-02 12:30:00,64.15,64.22,64.15,64.19,11204.0,54.5213,54.5807,54.5213,54.5553,11204.0
2017-10-02 12:35:00,64.18,64.27,64.18,64.26,21527.0,54.5468,54.6232,54.5468,54.6147,21527.0
2017-10-02 12:40:00,64.26,64.3,64.23,64.3,16522.0,54.6147,54.6487,54.5892,54.6487,16522.0
2017-10-02 12:45:00,64.31,64.38,64.3,64.31,21023.0,54.6572,54.7167,54.6487,54.6572,21023.0
2017-10-02 12:50:00,64.31,64.37,64.3,64.34,22635.0,54.6572,54.7082,54.6487,54.6827,22635.0
2017-10-02 12:55:00,64.35,64.35,64.3,64.34,21145.0,54.6912,54.6912,54.6487,54.6827,21145.0
2017-10-02 13:00:00,64.33,64.34,64.3,64.31,40792.0,54.6742,54.6827,54.6487,54.6572,40792.0
2017-10-02 13:05:00,64.3,64.3,64.26,64.28,17604.0,54.6487,54.6487,54.6147,54.6317,17604.0
2017-10-02 13:10:00,64.28,64.35,64.27,64.33,14024.0,54.6317,54.6912,54.6232,54.6742,14024.0
2017-10-02 13:15:00,64.33,64.41,64.33,64.37,14957.0,54.6742,54.7422,54.6742,54.7082,14957.0
2017-10-02 13:20:00,64.36,64.38,64.31,64.32,13042.0,54.6997,54.7167,54.6572,54.6657,13042.0
2017-10-02 13:25:00,64.32,64.33,64.31,64.31,9817.0,54.6657,54.6742,54.6572,54.6572,9817.0
2017-10-02 13:30:00,64.31,64.39,64.31,64.39,15522.0,54.6572,54.7252,54.6572,54.7252,15522.0
2017-10-02 13:35:00,64.38,64.42,64.37,64.38,15566.0,54.7167,54.7507,54.7082,54.7167,15566.0
2017-10-02 13:40:00,64.38,64.41,64.37,64.4,8222.0,54.7167,54.7422,54.7082,54.7337,8222.0
2017-10-02 13:45:00,64.41,64.59,64.39,64.54,24394.0,54.7422,54.8952,54.7252,54.8527,24394.0
2017-10-02 13:50:00,64.54,64.55,64.45,64.47,32123.0,54.8527,54.8612,54.7762,54.7932,32123.0
2017-10-02 13:55:00,64.48,64.49,64.43,64.48,13547.0,54.8017,54.8102,54.7592,54.8017,13547.0
2017-10-02 14:00:00,64.49,64.5,64.46,64.48,14382.0,54.8102,54.8187,54.7847,54.8017,14382.0
2017-10-02 14:05:00,64.47,64.47,64.39,64.47,13861.0,54.7932,54.7932,54.7252,54.7932,13861.0
2017-10-02 14:10:00,64.47,64.48,64.42,64.44,19119.0,54.7932,54.8017,54.7507,54.7677,19119.0
2017-10-02 14:15:00,64.45,64.47,64.42,64.43,20897.0,54.7762,54.7932,54.7507,54.7592,20897.0
2017-10-02 14:20:00,64.44,64.5,64.43,64.48,25466.0,54.7677,54.8187,54.7592,54.8017,25466.0
2017-10-02 14:25:00,64.49,64.62,64.48,64.61,51457.0,54.8102,54.9207,54.8017,54.9122,51457.0
2017-10-02 14:30:00,64.61,64.62,64.59,64.62,24883.0,54.9122,54.9207,54.8952,54.9207,24883.0
2017-10-02 14:35:00,64.62,64.72,64.59,64.7,59747.0,54.9207,55.0057,54.8952,54.9887,59747.0
2017-10-02 14:40:00,64.7,65.38,64.7,65.09,291859.0,54.9887,55.5666,54.9887,55.3202,291859.0
2017-10-02 14:45:00,65.09,65.14,64.74,64.93,96739.0,55.3202,55.3627,55.0227,55.1842,96739.0
2017-10-02 14:50:00,64.92,64.92,64.77,64.81,47606.0,55.1757,55.1757,55.0482,55.0822,47606.0
2017-10-02 14:55:00,64.8,64.94,64.78,64.91,49146.0,55.0737,55.1927,55.0567,55.1672,49146.0
2017-10-02 15:00:00,64.92,65.0,64.8,64.8,49471.0,55.1757,55.2437,55.0737,55.0737,49471.0
2017-10-02 15:05:00,64.81,64.93,64.81,64.93,42852.0,55.0822,55.1842,55.0822,55.1842,42852.0
2017-10-02 15:10:00,64.93,65.0,64.92,65.0,42773.0,55.1842,55.2437,55.1757,55.2437,42773.0
2017-10-02 15:15:00,65.0,65.02,64.93,65.01,88502.0,55.2437,55.2607,55.1842,55.2522,88502.0
2017-10-02 15:20:00,65.02,65.17,65.0,65.17,104350.0,55.2607,55.3882,55.2437,55.3882,104350.0
2017-10-02 15:25:00,65.17,65.17,65.03,65.07,112986.0,55.3882,55.3882,55.2692,55.3032,112986.0
2017-10-02 15:30:00,65.06,65.07,64.98,65.04,63666.0,55.2947,55.3032,55.2267,55.2777,63666.0
2017-10-02 15:35:00,65.05,65.09,65.04,65.06,104939.0,55.2862,55.3202,55.2777,55.2947,104939.0
2017-10-02 15:40:00,65.06,65.07,64.97,65.01,90160.0,55.2947,55.3032,55.2182,55.2522,90160.0
2017-10-02 15:45:00,65.0,65.01,64.91,64.95,110012.0,55.2437,55.2522,55.1672,55.2012,110012.0
2017-10-02 15:50:00,64.95,65.0,64.88,64.91,109673.0,55.2012,55.2437,55.1417,55.1672,109673.0
2017-10-02 15:55:00,64.91,64.98,64.9,64.97,178586.0,55.1672,55.2267,55.1587,55.2182,178586.0
2017-10-03 09:30:00,65.0,65.45,65.0,65.26,103328.0,55.2437,55.6261,55.2437,55.4646,103328.0
2017-10-03 09:35:00,65.26,65.35,65.09,65.09,20302.0,55.4646,55.5411,55.3202,55.3202,20302.0
2017-10-03 09:40:00,65.11,65.18,64.86,64.86,36296.0,55.3372,55.3967,55.1247,55.1247,36296.0
2017-10-03 09:45:00,64.88,65.09,64.79,65.08,39144.0,55.1417,55.3202,55.0652,55.3117,39144.0
2017-10-03 09:50:00,65.1,65.16,64.89,64.97,28148.0,55.3287,55.3797,55.1502,55.2182,28148.0
2017-10-03 09:55:00,64.99,65.02,64.89,64.94,30057.0,55.2352,55.2607,55.1502,55.1927,30057.0
2017-10-03 10:00:00,64.97,64.98,64.88,64.97,18820.0,55.2182,55.2267,55.1417,55.2182,18820.0
2017-10-03 10:05:00,64.97,64.97,64.91,64.92,20318.0,55.2182,55.2182,55.1672,55.1757,20318.0
2017-10-03 10:10:00,64.93,64.94,64.8,64.83,33537.0,55.1842,55.1927,55.0737,55.0992,33537.0
2017-10-03 10:15:00,64.83,64.91,64.83,64.89,14065.0,55.0992,55.1672,55.0992,55.1502,14065.0
2017-10-03 10:20:00,64.88,64.91,64.79,64.86,28402.0,55.1417,55.1672,55.0652,55.1247,28402.0
2017-10-03 10:25:00,64.86,64.95,64.81,64.95,11401.0,55.1247,55.2012,55.0822,55.2012,11401.0
2017-10-03 10:30:00,64.95,64.96,64.86,64.9,14102.0,55.2012,55.2097,55.1247,55.1587,14102.0
2017-10-03 10:35:00,64.89,64.91,64.82,64.85,14815.0,55.1502,55.1672,55.0907,55.1162,14815.0
2017-10-03 10:40:00,64.85,64.88,64.71,64.81,21525.0,55.1162,55.1417,54.9972,55.0822,21525.0
2017-10-03 10:45:00,64.81,64.85,64.79,64.83,12218.0,55.0822,55.1162,55.0652,55.0992,12218.0
2017-10-03 10:50:00,64.82,64.82,64.7,64.71,12588.0,55.0907,55.0907,54.9887,54.9972,12588.0
2017-10-03 10:55:00,64.71,64.76,64.61,64.62,20470.0,54.9972,55.0397,54.9122,54.9207,20470.0
2017-10-03 11:00:00,64.62,64.79,64.61,64.77,27990.0,54.9207,55.0652,54.9122,55.0482,27990.0
2017-10-03 11:05:00,64.75,64.75,64.64,64.66,16773.0,55.0312,55.0312,54.9377,54.9547,16773.0
2017-10-03 11:10:00,64.67,64.74,64.64,64.74,9804.0,54.9632,55.0227,54.9377,55.0227,9804.0
2017-10-03 11:15:00,64.74,64.78,64.7,64.7,14754.0,55.0227,55.0567,54.9887,54.9887,14754.0
2017-10-03 11:20:00,64.71,64.8,64.7,64.74,12509.0,54.9972,55.0737,54.9887,55.0227,12509.0
2017-10-03 11:25:00,64.76,64.82,64.7,64.73,8396.0,55.0397,55.0907,54.9887,55.0142,8396.0
2017-10-03 11:30:00,64.72,64.82,64.64,64.67,61571.0,55.0057,55.0907,54.9377,54.9632,61571.0
2017-10-03 11:35:00,64.66,64.69,64.61,64.63,13595.0,54.9547,54.9802,54.9122,54.9292,13595.0
2017-10-03 11:40:00,64.64,64.69,64.63,64.65,15325.0,54.9377,54.9802,54.9292,54.9462,15325.0
2017-10-03 11:45:00,64.61,64.65,64.47,64.54,41545.0,54.9122,54.9462,54.7932,54.8527,41545.0
2017-10-03 11:50:00,64.54,64.63,64.51,64.59,45696.0,54.8527,54.9292,54.8272,54.8952,45696.0
2017-10-03 11:55:00,64.58,64.59,64.52,64.54,15608.0,54.8867,54.8952,54.8357,54.8527,15608.0
2017-10-03 12:00:00,64.54,64.62,64.52,64.59,41930.0,54.8527,54.9207,54.8357,54.8952,41930.0
2017-10-03 12:05:00,64.59,64.8,64.58,64.78,36431.0,54.8952,55.0737,54.8867,55.0567,36431.0
2017-10-03 12:10:00,64.78,64.87,64.74,64.85,26183.0,55.0567,55.1332,55.0227,55.1162,26183.0
2017-10-03 12:15:00,64.84,64.95,64.84,64.94,15922.0,55.1077,55.2012,55.1077,55.1927,15922.0
2017-10-03 12:20:00,64.95,65.15,64.95,65.08,25269.0,55.2012,55.3712,55.2012,55.3117,25269.0
2017-10-03 12:25:00,65.08,65.11,65.04,65.04,12222.0,55.3117,55.3372,55.2777,55.2777,12222.0
2017-10-03 12:30:00,65.03,65.04,64.99,65.01,11708.0,55.2692,55.2777,55.2352,55.2522,11708.0
2017-10-03 12:35:00,65.01,65.01,64.92,64.94,10614.0,55.2522,55.2522,55.1757,55.1927,10614.0
2017-10-03 12:40:00,64.95,65.0,64.92,65.0,43546.0,55.2012,55.2437,55.1757,55.2437,43546.0
2017-10-03 12:45:00,64.99,65.04,64.96,65.03,16044.0,55.2352,55.2777,55.2097,55.2692,16044.0
2017-10-03 12:50:00,65.03,65.07,65.02,65.07,13344.0,55.2692,55.3032,55.2607,55.3032,13344.0
2017-10-03 12:55:00,65.06,65.11,65.01,65.07,11698.0,55.2947,55.3372,55.2522,55.3032,11698.0
2017-10-03 13:00:00,65.08,65.08,65.03,65.08,6500.0,55.3117,55.3117,55.2692,55.3117,6500.0
2017-10-03 13:05:00,65.07,65.07,65.0,65.0,9705.0,55.3032,55.3032,55.2437,55.2437,9705.0
2017-10-03 13:10:00,65.0,65.08,65.0,65.08,9897.0,55.2437,55.3117,55.2437,55.3117,9897.0
2017-10-03 13:15:00,65.07,65.08,65.01,65.03,9553.0,55.3032,55.3117,55.2522,55.2692,9553.0
2017-10-03 13:20:00,65.01,65.03,64.97,65.0,12776.0,55.2522,55.2692,55.2182,55.2437,12776.0
2017-10-03 13:25:00,64.99,65.07,64.98,65.06,17008.0,55.2352,55.3032,55.2267,55.2947,17008.0
2017-10-03 13:30:00,65.06,65.07,65.04,65.05,13948.0,55.2947,55.3032,55.2777,55.2862,13948.0
2017-10-03 13:35:00,65.05,65.06,64.99,65.02,8475.0,55.2862,55.2947,55.2352,55.2607,8475.0
2017-10-03 13:40:00,65.03,65.05,65.0,65.02,6499.0,55.2692,55.2862,55.2437,55.2607,6499.0
2017-10-03 13:45:00,65.02,65.04,65.0,65.02,7403.0,55.2607,55.2777,55.2437,55.2607,7403.0
2017-10-03 13:50:00,65.02,65.02,64.94,64.96,15222.0,55.2607,55.2607,55.1927,55.2097,15222.0
2017-10-03 13:55:00,64.96,64.96,64.88,64.91,16562.0,55.2097,55.2097,55.1417,55.1672,16562.0
2017-10-03 14:00:00,64.9,64.92,64.87,64.9,20580.0,55.1587,55.1757,55.1332,55.1587,20580.0
2017-10-03 14:05:00,64.9,64.98,64.89,64.98,21669.0,55.1587,55.2267,55.1502,55.2267,21669.0
2017-10-03 14:10:00,64.98,64.98,64.91,64.93,12675.0,55.2267,55.2267,55.1672,55.1842,12675.0
2017-10-03 14:15:00,64.92,64.97,64.91,64.92,14955.0,55.1757,55.2182,55.1672,55.1757,14955.0
2017-10-03 14:20:00,64.92,64.94,64.91,64.93,8252.0,55.1757,55.1927,55.1672,55.1842,8252.0
2017-10-03 14:25:00,64.93,64.97,64.93,64.96,16392.0,55.1842,55.2182,55.1842,55.2097,16392.0
2017-10-03 14:30:00,64.97,64.99,64.96,64.99,10841.0,55.2182,55.2352,55.2097,55.2352,10841.0
2017-10-03 14:35:00,64.99,64.99,64.92,64.94,19128.0,55.2352,55.2352,55.1757,55.1927,19128.0
2017-10-03 14:40:00,64.94,64.95,64.9,64.92,10366.0,55.1927,55.2012,55.1587,55.1757,10366.0
2017-10-03 14:45:00,64.91,64.93,64.89,64.93,11179.0,55.1672,55.1842,55.1502,55.1842,11179.0
2017-10-03 14:50:00,64.94,64.95,64.9,64.91,10480.0,55.1927,55.2012,55.1587,55.1672,10480.0
2017-10-03 14:55:00,64.92,64.92,64.87,64.89,9119.0,55.1757,55.1757,55.1332,55.1502,9119.0
2017-10-03 15:00:00,64.9,64.94,64.88,64.93,20282.0,55.1587,55.1927,55.1417,55.1842,20282.0
2017-10-03 15:05:00,64.93,64.95,64.92,64.92,9535.0,55.1842,55.2012,55.1757,55.1757,9535.0
2017-10-03 15:10:00,64.93,64.94,64.92,64.94,8237.0,55.1842,55.1927,55.1757,55.1927,8237.0
2017-10-03 15:15:00,64.94,64.97,64.92,64.95,22349.0,55.1927,55.2182,55.1757,55.2012,22349.0
2017-10-03 15:20:00,64.95,64.96,64.91,64.91,13282.0,55.2012,55.2097,55.1672,55.1672,13282.0
2017-10-03 15:25:00,64.91,64.95,64.9,64.95,21165.0,55.1672,55.2012,55.1587,55.2012,21165.0
2017-10-03 15:30:00,64.96,65.0,64.96,64.99,22479.0,55.2097,55.2437,55.2097,55.2352,22479.0
2017-10-03 15:35:00,64.99,65.02,64.97,65.02,40918.0,55.2352,55.2607,55.2182,55.2607,40918.0
2017-10-03 15:40:00,65.02,65.02,64.91,64.91,44287.0,55.2607,55.2607,55.1672,55.1672,44287.0
2017-10-03 15:45:00,64.91,64.91,64.86,64.9,53860.0,55.1672,55.1672,55.1247,55.1587,53860.0
2017-10-03 15:50:00,64.91,64.91,64.87,64.87,50853.0,55.1672,55.1672,55.1332,55.1332,50853.0
2017-10-03 15:55:00,64.88,64.94,64.87,64.9,116316.0,55.1417,55.1927,55.1332,55.1587,116316.0
2017-10-04 09:30:00,64.89,64.91,64.61,64.62,36145.0,55.1502,55.1672,54.9122,54.9207,36145.0
2017-10-04 09:35:00,64.62,64.65,64.5,64.61,21197.0,54.9207,54.9462,54.8187,54.9122,21197.0
2017-10-04 09:40:00,64.63,64.85,64.61,64.67,29409.0,54.9292,55.1162,54.9122,54.9632,29409.0
2017-10-04 09:45:00,64.66,64.71,64.46,64.46,34861.0,54.9547,54.9972,54.7847,54.7847,34861.0
2017-10-04 09:50:00,64.47,64.57,64.46,64.56,14316.0,54.7932,54.8782,54.7847,54.8697,14316.0
2017-10-04 09:55:00,64.57,64.78,64.54,64.78,54684.0,54.8782,55.0567,54.8527,55.0567,54684.0
2017-10-04 10:00:00,64.77,64.9,64.77,64.83,65020.0,55.0482,55.1587,55.0482,55.0992,65020.0
2017-10-04 10:05:00,64.82,64.84,64.73,64.82,37558.0,55.0907,55.1077,55.0142,55.0907,37558.0
2017-10-04 10:10:00,64.81,64.87,64.76,64.85,23363.0,55.0822,55.1332,55.0397,55.1162,23363.0
2017-10-04 10:15:00,64.84,64.92,64.84,64.91,10783.0,55.1077,55.1757,55.1077,55.1672,10783.0
2017-10-04 10:20:00,64.91,64.95,64.86,64.88,36089.0,55.1672,55.2012,55.1247,55.1417,36089.0
2017-10-04 10:25:00,64.88,65.01,64.87,64.99,27156.0,55.1417,55.2522,55.1332,55.2352,27156.0
2017-10-04 10:30:00,64.97,65.05,64.97,64.99,18077.0,55.2182,55.2862,55.2182,55.2352,18077.0
2017-10-04 10:35:00,64.99,65.02,64.94,64.97,9713.0,55.2352,55.2607,55.1927,55.2182,9713.0
2017-10-04 10:40:00,64.98,65.02,64.96,65.01,65484.0,55.2267,55.2607,55.2097,55.2522,65484.0
2017-10-04 10:45:00,65.01,65.03,64.95,64.97,11949.0,55.2522,55.2692,55.2012,55.2182,11949.0
2017-10-04 10:50:00,64.97,65.01,64.97,64.98,8873.0,55.2182,55.2522,55.2182,55.2267,8873.0
2017-10-04 10:55:00,64.99,65.02,64.98,64.98,21878.0,55.2352,55.2607,55.2267,55.2267,21878.0
2017-10-04 11:00:00,64.96,65.02,64.96,65.0,19271.0,55.2097,55.2607,55.2097,55.2437,19271.0
2017-10-04 11:05:00,65.0,65.01,64.94,64.94,13068.0,55.2437,55.2522,55.1927,55.1927,13068.0
2017-10-04 11:10:00,64.95,64.98,64.93,64.95,17273.0,55.2012,55.2267,55.1842,55.2012,17273.0
2017-10-04 11:15:00,64.95,64.99,64.94,64.97,15464.0,55.2012,55.2352,55.1927,55.2182,15464.0
2017-10-04 11:20:00,64.98,64.99,64.96,64.97,11273.0,55.2267,55.2352,55.2097,55.2182,11273.0
2017-10-04 11:25:00,64.98,65.03,64.96,65.03,28416.0,55.2267,55.2692,55.2097,55.2692,28416.0
2017-10-04 11:30:00,65.02,65.05,64.99,65.0,20233.0,55.2607,55.2862,55.2352,55.2437,20233.0
2017-10-04 11:35:00,65.0,65.08,64.99,65.06,38023.0,55.2437,55.3117,55.2352,55.2947,38023.0
2017-10-04 11:40:00,65.05,65.07,65.03,65.07,8465.0,55.2862,55.3032,55.2692,55.3032,8465.0
2017-10-04 11:45:00,65.06,65.07,65.0,65.01,19766.0,55.2947,55.3032,55.2437,55.2522,19766.0
2017-10-04 11:50:00,65.02,65.05,65.01,65.02,9508.0,55.2607,55.2862,55.2522,55.2607,9508.0
2017-10-04 11:55:00,65.03,65.05,65.01,65.05,18384.0,55.2692,55.2862,55.2522,55.2862,18384.0
2017-10-04 12:00:00,65.05,65.06,65.01,65.04,6950.0,55.2862,55.2947,55.2522,55.2777,6950.0
2017-10-04 12:05:00,65.03,65.03,64.95,64.98,8947.0,55.2692,55.2692,55.2012,55.2267,8947.0
2017-10-04 12:10:00,64.97,65.0,64.95,64.97,10934.0,55.2182,55.2437,55.2012,55.2182,10934.0
2017-10-04 12:15:00,64.98,64.99,64.95,64.95,8594.0,55.2267,55.2352,55.2012,55.2012,8594.0
2017-10-04 12:20:00,64.94,64.97,64.93,64.97,11562.0,55.1927,55.2182,55.1842,55.2182,11562.0
2017-10-04 12:25:00,64.97,64.98,64.94,64.94,5628.0,55.2182,55.2267,55.1927,55.1927,5628.0
2017-10-04 12:30:00,64.95,64.95,64.87,64.9,18881.0,55.2012,55.2012,55.1332,55.1587,18881.0
2017-10-04 12:35:00,64.88,64.91,64.87,64.89,18452.0,55.1417,55.1672,55.1332,55.1502,18452.0
2017-10-04 12:40:00,64.89,64.9,64.86,64.88,11910.0,55.1502,55.1587,55.1247,55.1417,11910.0
2017-10-04 12:45:00,64.88,64.89,64.86,64.88,26286.0,55.1417,55.1502,55.1247,55.1417,26286.0
2017-10-04 12:50:00,64.89,64.9,64.88,64.89,6267.0,55.1502,55.1587,55.1417,55.1502,6267.0
2017-10-04 12:55:00,64.89,64.89,64.87,64.89,6586.0,55.1502,55.1502,55.1332,55.1502,6586.0
2017-10-04 13:00:00,64.89,65.4,64.89,65.02,270977.0,55.1502,55.5836,55.1502,55.2607,270977.0
2017-10-04 13:05:00,64.99,65.17,64.95,65.05,67267.0,55.2352,55.3882,55.2012,55.2862,67267.0
2017-10-04 13:10:00,65.08,65.13,65.04,65.13,42987.0,55.3117,55.3542,55.2777,55.3542,42987.0
2017-10-04 13:15:00,65.11,65.15,65.07,65.1,46416.0,55.3372,55.3712,55.3032,55.3287,46416.0
2017-10-04 13:20:00,65.1,65.12,65.08,65.1,36093.0,55.3287,55.3457,55.3117,55.3287,36093.0
2017-10-04 13:25:00,65.09,65.15,65.07,65.13,22996.0,55.3202,55.3712,55.3032,55.3542,22996.0
2017-10-04 13:30:00,65.14,65.16,65.12,65.15,13696.0,55.3627,55.3797,55.3457,55.3712,13696.0
2017-10-04 13:35:00,65.13,65.14,65.02,65.09,29363.0,55.3542,55.3627,55.2607,55.3202,29363.0
2017-10-04 13:40:00,65.08,65.12,65.07,65.12,37621.0,55.3117,55.3457,55.3032,55.3457,37621.0
2017-10-04 13:45:00,65.11,65.13,65.08,65.13,24616.0,55.3372,55.3542,55.3117,55.3542,24616.0
2017-10-04 13:50:00,65.12,65.16,65.1,65.16,34235.0,55.3457,55.3797,55.3287,55.3797,34235.0
2017-10-04 13:55:00,65.16,65.18,65.13,65.15,29745.0,55.3797,55.3967,55.3542,55.3712,29745.0
2017-10-04 14:00:00,65.15,65.18,65.1,65.1,15865.0,55.3712,55.3967,55.3287,55.3287,15865.0
2017-10-04 14:05:00,65.09,65.12,65.06,65.09,11425.0,55.3202,55.3457,55.2947,55.3202,11425.0
2017-10-04 14:10:00,65.09,65.1,65.07,65.09,7470.0,55.3202,55.3287,55.3032,55.3202,7470.0
2017-10-04 14:15:00,65.09,65.13,65.06,65.1,8783.0,55.3202,55.3542,55.2947,55.3287,8783.0
2017-10-04 14:20:00,65.11,65.15,65.09,65.12,16650.0,55.3372,55.3712,55.3202,55.3457,16650.0
2017-10-04 14:25:00,65.11,65.13,65.1,65.11,5238.0,55.3372,55.3542,55.3287,55.3372,5238.0
2017-10-04 14:30:00,65.11,65.2,65.11,65.19,20061.0,55.3372,55.4137,55.3372,55.4052,20061.0
2017-10-04 14:35:00,65.18,65.22,65.17,65.18,15305.0,55.3967,55.4307,55.3882,55.3967,15305.0
2017-10-04 14:40:00,65.17,65.18,65.14,65.18,23885.0,55.3882,55.3967,55.3627,55.3967,23885.0
2017-10-04 14:45:00,65.18,65.19,65.16,65.17,20235.0,55.3967,55.4052,55.3797,55.3882,20235.0
2017-10-04 14:50:00,65.16,65.21,65.16,65.19,20030.0,55.3797,55.4222,55.3797,55.4052,20030.0
2017-10-04 14:55:00,65.19,65.23,65.15,65.16,12894.0,55.4052,55.4391,55.3712,55.3797,12894.0
2017-10-04 15:00:00,65.15,65.18,65.13,65.14,26662.0,55.3712,55.3967,55.3542,55.3627,26662.0
2017-10-04 15:05:00,65.15,65.15,65.12,65.14,12112.0,55.3712,55.3712,55.3457,55.3627,12112.0
2017-10-04 15:10:00,65.13,65.14,65.12,65.13,5251.0,55.3542,55.3627,55.3457,55.3542,5251.0
2017-10-04 15:15:00,65.13,65.17,65.11,65.17,17651.0,55.3542,55.3882,55.3372,55.3882,17651.0
2017-10-04 15:20:00,65.16,65.17,65.13,65.15,9569.0,55.3797,55.3882,55.3542,55.3712,9569.0
2017-10-04 15:25:00,65.14,65.15,65.07,65.09,14426.0,55.3627,55.3712,55.3032,55.3202,14426.0
2017-10-04 15:30:00,65.08,65.08,65.05,65.07,8257.0,55.3117,55.3117,55.2862,55.3032,8257.0
2017-10-04 15:35:00,65.07,65.09,65.06,65.08,16668.0,55.3032,55.3202,55.2947,55.3117,16668.0
2017-10-04 15:40:00,65.08,65.15,65.07,65.15,25780.0,55.3117,55.3712,55.3032,55.3712,25780.0
2017-10-04 15:45:00,65.15,65.18,65.1,65.13,41745.0,55.3712,55.3967,55.3287,55.3542,41745.0
2017-10-04 15:50:00,65.13,65.14,65.03,65.06,50723.0,55.3542,55.3627,55.2692,55.2947,50723.0
2017-10-04 15:55:00,65.06,65.09,65.04,65.07,90029.0,55.2947,55.3202,55.2777,55.3032,90029.0
2017-10-05 09:30:00,65.05,65.2,64.96,65.19,40083.0,55.2862,55.4137,55.2097,55.4052,40083.0
2017-10-05 09:35:00,65.13,65.35,65.06,65.33,23335.0,55.3542,55.5411,55.2947,55.5241,23335.0
2017-10-05 09:40:00,65.34,65.34,65.08,65.18,12482.0,55.5326,55.5326,55.3117,55.3967,12482.0
2017-10-05 09:45:00,65.19,65.65,65.15,65.65,75632.0,55.4052,55.7961,55.3712,55.7961,75632.0
2017-10-05 09:50:00,65.63,65.8,65.61,65.64,49805.0,55.7791,55.9236,55.7621,55.7876,49805.0
2017-10-05 09:55:00,65.69,65.78,65.63,65.66,52311.0,55.8301,55.9066,55.7791,55.8046,52311.0
2017-10-05 10:00:00,65.65,65.86,65.55,65.83,69811.0,55.7961,55.9746,55.7111,55.9491,69811.0
2017-10-05 10:05:00,65.83,65.89,65.71,65.76,63614.0,55.9491,56.0001,55.8471,55.8896,63614.0
2017-10-05 10:10:00,65.77,65.81,65.69,65.71,20851.0,55.8981,55.9321,55.8301,55.8471,20851.0
2017-10-05 10:15:00,65.73,65.81,65.72,65.78,17868.0,55.8641,55.9321,55.8556,55.9066,17868.0
2017-10-05 10:20:00,65.78,65.79,65.65,65.65,34878.0,55.9066,55.9151,55.7961,55.7961,34878.0
2017-10-05 10:25:00,65.66,65.67,65.33,65.36,53768.0,55.8046,55.8131,55.5241,55.5496,53768.0
2017-10-05 10:30:00,65.39,65.42,65.12,65.34,42696.0,55.5751,55.6006,55.3457,55.5326,42696.0
2017-10-05 10:35:00,65.33,65.33,65.04,65.12,68897.0,55.5241,55.5241,55.2777,55.3457,68897.0
2017-10-05 10:40:00,65.12,65.18,65.09,65.18,34569.0,55.3457,55.3967,55.3202,55.3967,34569.0
2017-10-05 10:45:00,65.18,65.23,65.08,65.13,32363.0,55.3967,55.4391,55.3117,55.3542,32363.0
2017-10-05 10:50:00,65.12,65.16,65.08,65.1,28689.0,55.3457,55.3797,55.3117,55.3287,28689.0
2017-10-05 10:55:00,65.11,65.12,64.98,65.1,21900.0,55.3372,55.3457,55.2267,55.3287,21900.0
2017-10-05 11:00:00,65.11,65.14,65.05,65.13,20967.0,55.3372,55.3627,55.2862,55.3542,20967.0
2017-10-05 11:05:00,65.12,65.17,65.08,65.1,34008.0,55.3457,55.3882,55.3117,55.3287,34008.0
2017-10-05 11:10:00,65.08,65.14,65.07,65.11,10910.0,55.3117,55.3627,55.3032,55.3372,10910.0
2017-10-05 11:15:00,65.12,65.12,64.92,64.99,33794.0,55.3457,55.3457,55.1757,55.2352,33794.0
2017-10-05 11:20:00,64.99,65.07,64.98,65.07,13021.0,55.2352,55.3032,55.2267,55.3032,13021.0
2017-10-05 11:25:00,65.08,65.08,64.99,65.04,8806.0,55.3117,55.3117,55.2352,55.2777,8806.0
2017-10-05 11:30:00,65.04,65.04,64.95,65.03,10950.0,55.2777,55.2777,55.2012,55.2692,10950.0
2017-10-05 11:35:00,65.03,65.04,65.0,65.01,9171.0,55.2692,55.2777,55.2437,55.2522,9171.0
2017-10-05 11:40:00,65.01,65.04,64.96,64.98,18193.0,55.2522,55.2777,55.2097,55.2267,18193.0
2017-10-05 11:45:00,64.98,64.99,64.8,64.85,55024.0,55.2267,55.2352,55.0737,55.1162,55024.0
2017-10-05 11:50:00,64.85,64.89,64.82,64.84,8986.0,55.1162,55.1502,55.0907,55.1077,8986.0
2017-10-05 11:55:00,64.83,64.88,64.81,64.87,8700.0,55.0992,55.1417,55.0822,55.1332,8700.0
2017-10-05 12:00:00,64.87,64.97,64.87,64.97,15678.0,55.1332,55.2182,55.1332,55.2182,15678.0
2017-10-05 12:05:00,64.97,64.99,64.92,64.98,9241.0,55.2182,55.2352,55.1757,55.2267,9241.0
2017-10-05 12:10:00,64.99,65.06,64.99,65.02,11862.0,55.2352,55.2947,55.2352,55.2607,11862.0
2017-10-05 12:15:00,65.03,65.08,64.95,65.05,64750.0,55.2692,55.3117,55.2012,55.2862,64750.0
2017-10-05 12:20:00,65.08,65.35,65.07,65.34,35745.0,55.3117,55.5411,55.3032,55.5326,35745.0
2017-10-05 12:25:00,65.34,65.39,65.33,65.38,22957.0,55.5326,55.5751,55.5241,55.5666,22957.0
2017-10-05 12:30:00,65.4,65.42,65.35,65.35,18735.0,55.5836,55.6006,55.5411,55.5411,18735.0
2017-10-05 12:35:00,65.36,65.4,65.35,65.38,13401.0,55.5496,55.5836,55.5411,55.5666,13401.0
2017-10-05 12:40:00,65.36,65.4,65.35,65.36,11895.0,55.5496,55.5836,55.5411,55.5496,11895.0
2017-10-05 12:45:00,65.37,65.41,65.34,65.4,17998.0,55.5581,55.5921,55.5326,55.5836,17998.0
2017-10-05 12:50:00,65.4,65.4,65.36,65.37,6412.0,55.5836,55.5836,55.5496,55.5581,6412.0
2017-10-05 12:55:00,65.37,65.37,65.29,65.3,14527.0,55.5581,55.5581,55.4901,55.4986,14527.0
2017-10-05 13:00:00,65.29,65.3,65.24,65.3,4772.0,55.4901,55.4986,55.4476,55.4986,4772.0
2017-10-05 13:05:00,65.29,65.31,65.27,65.29,7356.0,55.4901,55.5071,55.4731,55.4901,7356.0
2017-10-05 13:10:00,65.28,65.28,65.14,65.19,34551.0,55.4816,55.4816,55.3627,55.4052,34551.0
2017-10-05 13:15:00,65.2,65.21,65.09,65.13,9453.0,55.4137,55.4222,55.3202,55.3542,9453.0
2017-10-05 13:20:00,65.12,65.13,65.11,65.13,2477.0,55.3457,55.3542,55.3372,55.3542,2477.0
2017-10-05 13:25:00,65.14,65.16,65.14,65.15,4856.0,55.3627,55.3797,55.3627,55.3712,4856.0
2017-10-05 13:30:00,65.15,65.15,65.11,65.12,10433.0,55.3712,55.3712,55.3372,55.3457,10433.0
2017-10-05 13:35:00,65.12,65.18,65.11,65.17,6935.0,55.3457,55.3967,55.3372,55.3882,6935.0
2017-10-05 13:40:00,65.16,65.16,65.1,65.14,6273.0,55.3797,55.3797,55.3287,55.3627,6273.0
2017-10-05 13:45:00,65.15,65.16,65.14,65.15,2359.0,55.3712,55.3797,55.3627,55.3712,2359.0
2017-10-05 13:50:00,65.14,65.16,65.11,65.11,9520.0,55.3627,55.3797,55.3372,55.3372,9520.0
2017-10-05 13:55:00,65.09,65.11,65.08,65.11,4477.0,55.3202,55.3372,55.3117,55.3372,4477.0
2017-10-05 14:00:00,65.1,65.11,65.07,65.07,6279.0,55.3287,55.3372,55.3032,55.3032,6279.0
2017-10-05 14:05:00,65.07,65.1,65.06,65.06,4511.0,55.3032,55.3287,55.2947,55.2947,4511.0
2017-10-05 14:10:00,65.06,65.07,64.99,65.0,20288.0,55.2947,55.3032,55.2352,55.2437,20288.0
2017-10-05 14:15:00,65.01,65.02,64.95,64.95,13735.0,55.2522,55.2607,55.2012,55.2012,13735.0
2017-10-05 14:20:00,64.95,64.99,64.95,64.96,13908.0,55.2012,55.2352,55.2012,55.2097,13908.0
2017-10-05 14:25:00,64.97,64.99,64.96,64.98,7240.0,55.2182,55.2352,55.2097,55.2267,7240.0
2017-10-05 14:30:00,64.98,65.03,64.97,65.02,8687.0,55.2267,55.2692,55.2182,55.2607,8687.0
2017-10-05 14:35:00,65.02,65.03,65.0,65.01,5054.0,55.2607,55.2692,55.2437,55.2522,5054.0
2017-10-05 14:40:00,65.0,65.02,65.0,65.01,7096.0,55.2437,55.2607,55.2437,55.2522,7096.0
2017-10-05 14:45:00,65.02,65.08,65.02,65.04,13865.0,55.2607,55.3117,55.2607,55.2777,13865.0
2017-10-05 14:50:00,65.04,65.21,65.04,65.08,62606.0,55.2777,55.4222,55.2777,55.3117,62606.0
2017-10-05 14:55:00,65.09,65.18,65.08,65.17,14732.0,55.3202,55.3967,55.3117,55.3882,14732.0
2017-10-05 15:00:00,65.18,65.18,65.05,65.05,22663.0,55.3967,55.3967,55.2862,55.2862,22663.0
2017-10-05 15:05:00,65.05,65.1,65.05,65.1,23851.0,55.2862,55.3287,55.2862,55.3287,23851.0
2017-10-05 15:10:00,65.1,65.1,65.0,65.01,14977.0,55.3287,55.3287,55.2437,55.2522,14977.0
2017-10-05 15:15:00,65.01,65.03,64.97,65.03,14989.0,55.2522,55.2692,55.2182,55.2692,14989.0
2017-10-05 15:20:00,65.03,65.05,65.0,65.04,10734.0,55.2692,55.2862,55.2437,55.2777,10734.0
2017-10-05 15:25:00,65.04,65.05,65.01,65.03,12752.0,55.2777,55.2862,55.2522,55.2692,12752.0
2017-10-05 15:30:00,65.02,65.02,64.99,65.01,16203.0,55.2607,55.2607,55.2352,55.2522,16203.0
2017-10-05 15:35:00,65.01,65.08,65.0,65.08,30316.0,55.2522,55.3117,55.2437,55.3117,30316.0
2017-10-05 15:40:00,65.08,65.09,65.06,65.09,31364.0,55.3117,55.3202,55.2947,55.3202,31364.0
2017-10-05 15:45:00,65.1,65.11,65.02,65.03,34931.0,55.3287,55.3372,55.2607,55.2692,34931.0
2017-10-05 15:50:00,65.03,65.03,64.93,64.93,47156.0,55.2692,55.2692,55.1842,55.1842,47156.0
2017-10-05 15:55:00,64.94,65.04,64.93,65.01,97450.0,55.1927,55.2777,55.1842,55.2522,97450.0
2017-10-06 09:30:00,64.07,64.39,63.47,64.35,196906.0,54.4533,54.7252,53.9433,54.6912,196906.0
2017-10-06 09:35:00,64.35,64.4,64.02,64.32,51697.0,54.6912,54.7337,54.4108,54.6657,51697.0
2017-10-06 09:40:00,64.32,64.59,64.18,64.43,37572.0,54.6657,54.8952,54.5468,54.7592,37572.0
2017-10-06 09:45:00,64.42,64.42,64.18,64.28,38270.0,54.7507,54.7507,54.5468,54.6317,38270.0
2017-10-06 09:50:00,64.3,64.32,64.1,64.29,31241.0,54.6487,54.6657,54.4788,54.6402,31241.0
2017-10-06 09:55:00,64.27,64.58,64.27,64.54,18724.0,54.6232,54.8867,54.6232,54.8527,18724.0
2017-10-06 10:00:00,64.52,64.56,64.39,64.54,16465.0,54.8357,54.8697,54.7252,54.8527,16465.0
2017-10-06 10:05:00,64.52,64.57,64.44,64.51,22754.0,54.8357,54.8782,54.7677,54.8272,22754.0
2017-10-06 10:10:00,64.5,64.55,64.35,64.35,21027.0,54.8187,54.8612,54.6912,54.6912,21027.0
2017-10-06 10:15:00,64.36,64.58,64.36,64.53,41286.0,54.6997,54.8867,54.6997,54.8442,41286.0
2017-10-06 10:20:00,64.5,64.55,64.42,64.43,24204.0,54.8187,54.8612,54.7507,54.7592,24204.0
2017-10-06 10:25:00,64.44,64.47,64.37,64.4,37648.0,54.7677,54.7932,54.7082,54.7337,37648.0
2017-10-06 10:30:00,64.42,64.43,64.28,64.28,16346.0,54.7507,54.7592,54.6317,54.6317,16346.0
2017-10-06 10:35:00,64.28,64.33,64.21,64.21,17522.0,54.6317,54.6742,54.5722,54.5722,17522.0
2017-10-06 10:40:00,64.2,64.32,64.15,64.31,21601.0,54.5637,54.6657,54.5213,54.6572,21601.0
2017-10-06 10:45:00,64.34,64.34,64.24,64.29,9362.0,54.6827,54.6827,54.5977,54.6402,9362.0
2017-10-06 10:50:00,64.28,64.35,64.23,64.25,29431.0,54.6317,54.6912,54.5892,54.6062,29431.0
2017-10-06 10:55:00,64.25,64.25,64.15,64.2,22341.0,54.6062,54.6062,54.5213,54.5637,22341.0
2017-10-06 11:00:00,64.21,64.34,64.2,64.23,47391.0,54.5722,54.6827,54.5637,54.5892,47391.0
2017-10-06 11:05:00,64.23,64.23,64.11,64.11,27967.0,54.5892,54.5892,54.4873,54.4873,27967.0
2017-10-06 11:10:00,64.12,64.12,63.94,63.99,37189.0,54.4958,54.4958,54.3428,54.3853,37189.0
2017-10-06 11:15:00,63.99,64.02,63.82,63.82,68315.0,54.3853,54.4108,54.2408,54.2408,68315.0
2017-10-06 11:20:00,63.82,63.82,63.73,63.81,78349.0,54.2408,54.2408,54.1643,54.2323,78349.0
2017-10-06 11:25:00,63.8,63.81,63.76,63.77,36850.0,54.2238,54.2323,54.1898,54.1983,36850.0
2017-10-06 11:30:00,63.78,63.98,63.77,63.98,38592.0,54.2068,54.3768,54.1983,54.3768,38592.0
2017-10-06 11:35:00,63.98,64.02,63.92,63.98,28217.0,54.3768,54.4108,54.3258,54.3768,28217.0
2017-10-06 11:40:00,63.99,64.19,63.99,64.19,26542.0,54.3853,54.5553,54.3853,54.5553,26542.0
2017-10-06 11:45:00,64.19,64.3,64.13,64.25,39020.0,54.5553,54.6487,54.5043,54.6062,39020.0
2017-10-06 11:50:00,64.25,64.32,64.15,64.15,17102.0,54.6062,54.6657,54.5213,54.5213,17102.0
2017-10-06 11:55:00,64.16,64.17,64.06,64.06,30550.0,54.5298,54.5383,54.4448,54.4448,30550.0
2017-10-06 12:00:00,64.06,64.08,64.03,64.06,13915.0,54.4448,54.4618,54.4193,54.4448,13915.0
2017-10-06 12:05:00,64.07,64.09,64.05,64.06,9947.0,54.4533,54.4703,54.4363,54.4448,9947.0
2017-10-06 12:10:00,64.06,64.06,64.03,64.05,8303.0,54.4448,54.4448,54.4193,54.4363,8303.0
2017-10-06 12:15:00,64.05,64.06,64.02,64.02,12360.0,54.4363,54.4448,54.4108,54.4108,12360.0
2017-10-06 12:20:00,64.02,64.03,64.0,64.01,14235.0,54.4108,54.4193,54.3938,54.4023,14235.0
2017-10-06 12:25:00,64.01,64.01,63.96,63.99,16107.0,54.4023,54.4023,54.3598,54.3853,16107.0
2017-10-06 12:30:00,64.0,64.02,63.99,64.02,7778.0,54.3938,54.4108,54.3853,54.4108,7778.0
2017-10-06 12:35:00,64.03,64.03,63.96,63.97,13982.0,54.4193,54.4193,54.3598,54.3683,13982.0
2017-10-06 12:40:00,63.97,63.97,63.89,63.89,19717.0,54.3683,54.3683,54.3003,54.3003,19717.0
2017-10-06 12:45:00,63.89,63.9,63.88,63.89,13181.0,54.3003,54.3088,54.2918,54.3003,13181.0
2017-10-06 12:50:00,63.89,63.91,63.87,63.87,19610.0,54.3003,54.3173,54.2833,54.2833,19610.0
2017-10-06 12:55:00,63.87,63.87,63.83,63.86,14812.0,54.2833,54.2833,54.2493,54.2748,14812.0
2017-10-06 13:00:00,63.86,63.95,63.84,63.92,45375.0,54.2748,54.3513,54.2578,54.3258,45375.0
2017-10-06 13:05:00,63.92,63.95,63.89,63.9,41340.0,54.3258,54.3513,54.3003,54.3088,41340.0
2017-10-06 13:10:00,63.89,63.9,63.87,63.88,17558.0,54.3003,54.3088,54.2833,54.2918,17558.0
2017-10-06 13:15:00,63.88,63.88,63.82,63.86,9010.0,54.2918,54.2918,54.2408,54.2748,9010.0
2017-10-06 13:20:00,63.87,63.9,63.86,63.86,11582.0,54.2833,54.3088,54.2748,54.2748,11582.0
2017-10-06 13:25:00,63.86,63.88,63.74,63.76,57696.0,54.2748,54.2918,54.1728,54.1898,57696.0
2017-10-06 13:30:00,63.76,63.82,63.74,63.81,20760.0,54.1898,54.2408,54.1728,54.2323,20760.0
2017-10-06 13:35:00,63.81,63.88,63.8,63.87,18567.0,54.2323,54.2918,54.2238,54.2833,18567.0
2017-10-06 13:40:00,63.88,63.94,63.87,63.9,23724.0,54.2918,54.3428,54.2833,54.3088,23724.0
2017-10-06 13:45:00,63.91,63.92,63.83,63.86,64829.0,54.3173,54.3258,54.2493,54.2748,64829.0
2017-10-06 13:50:00,63.86,63.87,63.84,63.87,17377.0,54.2748,54.2833,54.2578,54.2833,17377.0
2017-10-06 13:55:00,63.9,63.94,63.89,63.91,15534.0,54.3088,54.3428,54.3003,54.3173,15534.0
2017-10-06 14:00:00,63.92,63.95,63.92,63.93,13886.0,54.3258,54.3513,54.3258,54.3343,13886.0
2017-10-06 14:05:00,63.93,64.01,63.92,64.0,15018.0,54.3343,54.4023,54.3258,54.3938,15018.0
2017-10-06 14:10:00,64.0,64.01,63.95,63.97,9998.0,54.3938,54.4023,54.3513,54.3683,9998.0
2017-10-06 14:15:00,63.97,64.04,63.96,64.01,11938.0,54.3683,54.4278,54.3598,54.4023,11938.0
2017-10-06 14:20:00,64.02,64.04,64.0,64.04,13997.0,54.4108,54.4278,54.3938,54.4278,13997.0
2017-10-06 14:25:00,64.05,64.1,64.03,64.1,22995.0,54.4363,54.4788,54.4193,54.4788,22995.0
2017-10-06 14:30:00,64.09,64.12,64.06,64.06,40364.0,54.4703,54.4958,54.4448,54.4448,40364.0
2017-10-06 14:35:00,64.06,64.08,64.01,64.02,30785.0,54.4448,54.4618,54.4023,54.4108,30785.0
2017-10-06 14:40:00,64.02,64.05,64.0,64.05,21644.0,54.4108,54.4363,54.3938,54.4363,21644.0
2017-10-06 14:45:00,64.05,64.08,64.05,64.05,16930.0,54.4363,54.4618,54.4363,54.4363,16930.0
2017-10-06 14:50:00,64.05,64.07,64.02,64.03,21286.0,54.4363,54.4533,54.4108,54.4193,21286.0
2017-10-06 14:55:00,64.03,64.09,64.02,64.08,39538.0,54.4193,54.4703,54.4108,54.4618,39538.0
2017-10-06 15:00:00,64.08,64.09,64.06,64.06,11718.0,54.4618,54.4703,54.4448,54.4448,11718.0
2017-10-06 15:05:00,64.06,64.08,64.02,64.02,17058.0,54.4448,54.4618,54.4108,54.4108,17058.0
2017-10-06 15:10:00,64.02,64.05,64.01,64.05,13591.0,54.4108,54.4363,54.4023,54.4363,13591.0
2017-10-06 15:15:00,64.06,64.06,64.02,64.02,23882.0,54.4448,54.4448,54.4108,54.4108,23882.0
2017-10-06 15:20:00,64.02,64.04,64.01,64.02,21322.0,54.4108,54.4278,54.4023,54.4108,21322.0
2017-10-06 15:25:00,64.02,64.06,63.99,64.06,25876.0,54.4108,54.4448,54.3853,54.4448,25876.0
2017-10-06 15:30:00,64.06,64.09,64.05,64.08,27030.0,54.4448,54.4703,54.4363,54.4618,27030.0
2017-10-06 15:35:00,64.08,64.14,64.07,64.12,29198.0,54.4618,54.5128,54.4533,54.4958,29198.0
2017-10-06 15:40:00,64.12,64.17,64.11,64.14,30272.0,54.4958,54.5383,54.4873,54.5128,30272.0
2017-10-06 15:45:00,64.15,64.22,64.14,64.19,95941.0,54.5213,54.5807,54.5128,54.5553,95941.0
2017-10-06 15:50:00,64.19,64.23,64.18,64.23,43231.0,54.5553,54.5892,54.5468,54.5892,43231.0
2017-10-06 15:55:00,64.23,64.26,64.22,64.22,119593.0,54.5892,54.6147,54.5807,54.5807,119593.0
2017-10-09 09:30:00,63.76,63.88,63.06,63.07,126975.0,54.1898,54.2918,53.5949,53.6034,126975.0
2017-10-09 09:35:00,63.05,63.42,63.01,63.36,50498.0,53.5864,53.9008,53.5524,53.8498,50498.0
2017-10-09 09:40:00,63.37,63.54,63.33,63.48,23110.0,53.8583,54.0028,53.8243,53.9518,23110.0
2017-10-09 09:45:00,63.43,63.49,63.3,63.33,50326.0,53.9093,53.9603,53.7988,53.8243,50326.0
2017-10-09 09:50:00,63.35,63.4,63.31,63.4,81955.0,53.8413,53.8838,53.8073,53.8838,81955.0
2017-10-09 09:55:00,63.42,63.53,63.4,63.48,16807.0,53.9008,53.9943,53.8838,53.9518,16807.0
2017-10-09 10:00:00,63.47,63.6,63.47,63.57,21044.0,53.9433,54.0538,53.9433,54.0283,21044.0
2017-10-09 10:05:00,63.57,63.66,63.56,63.57,23570.0,54.0283,54.1048,54.0198,54.0283,23570.0
2017-10-09 10:10:00,63.57,63.61,63.5,63.59,13953.0,54.0283,54.0623,53.9688,54.0453,13953.0
2017-10-09 10:15:00,63.58,63.71,63.56,63.62,14883.0,54.0368,54.1473,54.0198,54.0708,14883.0
2017-10-09 10:20:00,63.64,63.76,63.61,63.72,25138.0,54.0878,54.1898,54.0623,54.1558,25138.0
2017-10-09 10:25:00,63.72,63.75,63.69,63.72,20097.0,54.1558,54.1813,54.1303,54.1558,20097.0
2017-10-09 10:30:00,63.72,63.79,63.72,63.78,26775.0,54.1558,54.2153,54.1558,54.2068,26775.0
2017-10-09 10:35:00,63.78,63.83,63.76,63.78,29696.0,54.2068,54.2493,54.1898,54.2068,29696.0
2017-10-09 10:40:00,63.78,63.8,63.76,63.79,13114.0,54.2068,54.2238,54.1898,54.2153,13114.0
2017-10-09 10:45:00,63.78,63.9,63.77,63.8,31758.0,54.2068,54.3088,54.1983,54.2238,31758.0
2017-10-09 10:50:00,63.79,63.83,63.75,63.81,15037.0,54.2153,54.2493,54.1813,54.2323,15037.0
2017-10-09 10:55:00,63.81,63.89,63.81,63.89,9196.0,54.2323,54.3003,54.2323,54.3003,9196.0
2017-10-09 11:00:00,63.88,63.93,63.83,63.92,22194.0,54.2918,54.3343,54.2493,54.3258,22194.0
2017-10-09 11:05:00,63.92,63.92,63.88,63.89,8735.0,54.3258,54.3258,54.2918,54.3003,8735.0
2017-10-09 11:10:00,63.89,63.94,63.86,63.91,17432.0,54.3003,54.3428,54.2748,54.3173,17432.0
2017-10-09 11:15:00,63.92,63.92,63.83,63.87,16827.0,54.3258,54.3258,54.2493,54.2833,16827.0
2017-10-09 11:20:00,63.87,63.89,63.82,63.86,11545.0,54.2833,54.3003,54.2408,54.2748,11545.0
2017-10-09 11:25:00,63.87,63.9,63.85,63.88,9875.0,54.2833,54.3088,54.2663,54.2918,9875.0
2017-10-09 11:30:00,63.89,63.92,63.84,63.84,11853.0,54.3003,54.3258,54.2578,54.2578,11853.0
2017-10-09 11:35:00,63.84,63.87,63.82,63.84,10556.0,54.2578,54.2833,54.2408,54.2578,10556.0
2017-10-09 11:40:00,63.85,63.87,63.83,63.85,11689.0,54.2663,54.2833,54.2493,54.2663,11689.0
2017-10-09 11:45:00,63.85,63.86,63.82,63.82,20068.0,54.2663,54.2748,54.2408,54.2408,20068.0
2017-10-09 11:50:00,63.82,63.86,63.8,63.85,43396.0,54.2408,54.2748,54.2238,54.2663,43396.0
2017-10-09 11:55:00,63.85,63.85,63.8,63.85,8900.0,54.2663,54.2663,54.2238,54.2663,8900.0
2017-10-09 12:00:00,63.84,63.86,63.81,63.84,6200.0,54.2578,54.2748,54.2323,54.2578,6200.0
2017-10-09 12:05:00,63.83,63.84,63.8,63.83,12292.0,54.2493,54.2578,54.2238,54.2493,12292.0
2017-10-09 12:10:00,63.83,63.89,63.83,63.89,8792.0,54.2493,54.3003,54.2493,54.3003,8792.0
2017-10-09 12:15:00,63.88,63.89,63.86,63.86,5504.0,54.2918,54.3003,54.2748,54.2748,5504.0
2017-10-09 12:20:00,63.86,63.87,63.8,63.8,9016.0,54.2748,54.2833,54.2238,54.2238,9016.0
2017-10-09 12:25:00,63.81,63.81,63.73,63.74,9454.0,54.2323,54.2323,54.1643,54.1728,9454.0
2017-10-09 12:30:00,63.76,63.76,63.73,63.76,6212.0,54.1898,54.1898,54.1643,54.1898,6212.0
2017-10-09 12:35:00,63.76,63.77,63.74,63.75,10569.0,54.1898,54.1983,54.1728,54.1813,10569.0
2017-10-09 12:40:00,63.75,63.77,63.74,63.75,7650.0,54.1813,54.1983,54.1728,54.1813,7650.0
2017-10-09 12:45:00,63.75,63.76,63.68,63.69,13619.0,54.1813,54.1898,54.1218,54.1303,13619.0
2017-10-09 12:50:00,63.69,63.72,63.67,63.72,11162.0,54.1303,54.1558,54.1133,54.1558,11162.0
2017-10-09 12:55:00,63.72,63.74,63.7,63.74,14704.0,54.1558,54.1728,54.1388,54.1728,14704.0
2017-10-09 13:00:00,63.73,63.74,63.69,63.71,7180.0,54.1643,54.1728,54.1303,54.1473,7180.0
2017-10-09 13:05:00,63.71,63.72,63.69,63.69,4150.0,54.1473,54.1558,54.1303,54.1303,4150.0
2017-10-09 13:10:00,63.69,63.73,63.67,63.73,9001.0,54.1303,54.1643,54.1133,54.1643,9001.0
2017-10-09 13:15:00,63.74,63.74,63.71,63.72,8901.0,54.1728,54.1728,54.1473,54.1558,8901.0
2017-10-09 13:20:00,63.73,63.75,63.73,63.75,7695.0,54.1643,54.1813,54.1643,54.1813,7695.0
2017-10-09 13:25:00,63.76,63.76,63.74,63.75,4200.0,54.1898,54.1898,54.1728,54.1813,4200.0
2017-10-09 13:30:00,63.76,63.76,63.73,63.74,12824.0,54.1898,54.1898,54.1643,54.1728,12824.0
2017-10-09 13:35:00,63.75,63.79,63.75,63.79,9515.0,54.1813,54.2153,54.1813,54.2153,9515.0
2017-10-09 13:40:00,63.79,63.8,63.78,63.8,7547.0,54.2153,54.2238,54.2068,54.2238,7547.0
2017-10-09 13:45:00,63.81,63.84,63.77,63.8,10812.0,54.2323,54.2578,54.1983,54.2238,10812.0
2017-10-09 13:50:00,63.8,63.89,63.8,63.88,7002.0,54.2238,54.3003,54.2238,54.2918,7002.0
2017-10-09 13:55:00,63.87,63.88,63.87,63.87,2364.0,54.2833,54.2918,54.2833,54.2833,2364.0
2017-10-09 14:00:00,63.87,63.87,63.82,63.84,11324.0,54.2833,54.2833,54.2408,54.2578,11324.0
2017-10-09 14:05:00,63.83,63.85,63.82,63.85,8675.0,54.2493,54.2663,54.2408,54.2663,8675.0
2017-10-09 14:10:00,63.85,63.85,63.82,63.82,7562.0,54.2663,54.2663,54.2408,54.2408,7562.0
2017-10-09 14:15:00,63.83,63.84,63.75,63.77,17135.0,54.2493,54.2578,54.1813,54.1983,17135.0
2017-10-09 14:20:00,63.78,63.79,63.77,63.78,7330.0,54.2068,54.2153,54.1983,54.2068,7330.0
2017-10-09 14:25:00,63.78,63.79,63.77,63.77,8127.0,54.2068,54.2153,54.1983,54.1983,8127.0
2017-10-09 14:30:00,63.78,63.78,63.69,63.7,14704.0,54.2068,54.2068,54.1303,54.1388,14704.0
2017-10-09 14:35:00,63.7,63.77,63.7,63.76,6735.0,54.1388,54.1983,54.1388,54.1898,6735.0
2017-10-09 14:40:00,63.77,63.77,63.72,63.72,9930.0,54.1983,54.1983,54.1558,54.1558,9930.0
2017-10-09 14:45:00,63.72,63.73,63.67,63.69,12664.0,54.1558,54.1643,54.1133,54.1303,12664.0
2017-10-09 14:50:00,63.69,63.69,63.65,63.68,10312.0,54.1303,54.1303,54.0963,54.1218,10312.0
2017-10-09 14:55:00,63.69,63.7,63.67,63.67,8373.0,54.1303,54.1388,54.1133,54.1133,8373.0
2017-10-09 15:00:00,63.68,63.71,63.67,63.7,13163.0,54.1218,54.1473,54.1133,54.1388,13163.0
2017-10-09 15:05:00,63.71,63.71,63.68,63.7,14815.0,54.1473,54.1473,54.1218,54.1388,14815.0
2017-10-09 15:10:00,63.7,63.7,63.63,63.63,13940.0,54.1388,54.1388,54.0793,54.0793,13940.0
2017-10-09 15:15:00,63.63,63.68,63.63,63.65,15647.0,54.0793,54.1218,54.0793,54.0963,15647.0
2017-10-09 15:20:00,63.65,63.68,63.64,63.67,16775.0,54.0963,54.1218,54.0878,54.1133,16775.0
2017-10-09 15:25:00,63.67,63.75,63.67,63.74,11466.0,54.1133,54.1813,54.1133,54.1728,11466.0
2017-10-09 15:30:00,63.75,63.75,63.72,63.73,26711.0,54.1813,54.1813,54.1558,54.1643,26711.0
2017-10-09 15:35:00,63.73,63.75,63.7,63.7,23245.0,54.1643,54.1813,54.1388,54.1388,23245.0
2017-10-09 15:40:00,63.71,63.76,63.7,63.74,28464.0,54.1473,54.1898,54.1388,54.1728,28464.0
2017-10-09 15:45:00,63.73,63.74,63.6,63.6,52530.0,54.1643,54.1728,54.0538,54.0538,52530.0
2017-10-09 15:50:00,63.61,63.61,63.55,63.55,55057.0,54.0623,54.0623,54.0113,54.0113,55057.0
2017-10-09 15:55:00,63.55,63.65,63.55,63.64,184602.0,54.0113,54.0963,54.0113,54.0878,184602.0
2017-10-10 09:30:00,64.14,64.25,64.1,64.22,55289.0,54.5128,54.6062,54.4788,54.5807,55289.0
2017-10-10 09:35:00,64.22,64.26,64.15,64.25,52791.0,54.5807,54.6147,54.5213,54.6062,52791.0
2017-10-10 09:40:00,64.24,64.43,64.23,64.31,27255.0,54.5977,54.7592,54.5892,54.6572,27255.0
2017-10-10 09:45:00,64.31,64.42,64.26,64.33,33057.0,54.6572,54.7507,54.6147,54.6742,33057.0
2017-10-10 09:50:00,64.35,64.39,64.24,64.29,32567.0,54.6912,54.7252,54.5977,54.6402,32567.0
2017-10-10 09:55:00,64.29,64.33,64.17,64.25,23999.0,54.6402,54.6742,54.5383,54.6062,23999.0
2017-10-10 10:00:00,64.26,64.26,64.17,64.22,42390.0,54.6147,54.6147,54.5383,54.5807,42390.0
2017-10-10 10:05:00,64.23,64.23,64.16,64.18,25294.0,54.5892,54.5892,54.5298,54.5468,25294.0
2017-10-10 10:10:00,64.18,64.19,64.11,64.12,15078.0,54.5468,54.5553,54.4873,54.4958,15078.0
2017-10-10 10:15:00,64.08,64.08,63.98,64.0,19079.0,54.4618,54.4618,54.3768,54.3938,19079.0
2017-10-10 10:20:00,63.98,63.99,63.89,63.92,31739.0,54.3768,54.3853,54.3003,54.3258,31739.0
2017-10-10 10:25:00,63.92,63.97,63.89,63.93,19601.0,54.3258,54.3683,54.3003,54.3343,19601.0
2017-10-10 10:30:00,63.93,63.93,63.78,63.89,40116.0,54.3343,54.3343,54.2068,54.3003,40116.0
2017-10-10 10:35:00,63.91,63.92,63.83,63.86,36469.0,54.3173,54.3258,54.2493,54.2748,36469.0
2017-10-10 10:40:00,63.85,63.91,63.84,63.88,22070.0,54.2663,54.3173,54.2578,54.2918,22070.0
2017-10-10 10:45:00,63.85,63.92,63.84,63.92,17473.0,54.2663,54.3258,54.2578,54.3258,17473.0
2017-10-10 10:50:00,63.91,63.93,63.88,63.89,14697.0,54.3173,54.3343,54.2918,54.3003,14697.0
2017-10-10 10:55:00,63.89,63.92,63.86,63.9,18707.0,54.3003,54.3258,54.2748,54.3088,18707.0
2017-10-10 11:00:00,63.91,63.92,63.83,63.85,32632.0,54.3173,54.3258,54.2493,54.2663,32632.0
2017-10-10 11:05:00,63.86,63.87,63.83,63.87,17688.0,54.2748,54.2833,54.2493,54.2833,17688.0
2017-10-10 11:10:00,63.87,63.87,63.84,63.86,7457.0,54.2833,54.2833,54.2578,54.2748,7457.0
2017-10-10 11:15:00,63.86,63.88,63.84,63.86,10776.0,54.2748,54.2918,54.2578,54.2748,10776.0
2017-10-10 11:20:00,63.85,63.87,63.84,63.86,12252.0,54.2663,54.2833,54.2578,54.2748,12252.0
2017-10-10 11:25:00,63.85,63.86,63.66,63.68,37045.0,54.2663,54.2748,54.1048,54.1218,37045.0
2017-10-10 11:30:00,63.69,63.74,63.67,63.69,12450.0,54.1303,54.1728,54.1133,54.1303,12450.0
2017-10-10 11:35:00,63.67,63.67,63.63,63.66,17548.0,54.1133,54.1133,54.0793,54.1048,17548.0
2017-10-10 11:40:00,63.66,63.77,63.65,63.71,20965.0,54.1048,54.1983,54.0963,54.1473,20965.0
2017-10-10 11:45:00,63.71,63.75,63.68,63.7,11501.0,54.1473,54.1813,54.1218,54.1388,11501.0
2017-10-10 11:50:00,63.69,63.72,63.67,63.72,18495.0,54.1303,54.1558,54.1133,54.1558,18495.0
2017-10-10 11:55:00,63.72,63.74,63.67,63.67,22794.0,54.1558,54.1728,54.1133,54.1133,22794.0
2017-10-10 12:00:00,63.67,63.69,63.64,63.65,8415.0,54.1133,54.1303,54.0878,54.0963,8415.0
2017-10-10 12:05:00,63.64,63.67,63.54,63.59,16550.0,54.0878,54.1133,54.0028,54.0453,16550.0
2017-10-10 12:10:00,63.58,63.58,63.47,63.5,31887.0,54.0368,54.0368,53.9433,53.9688,31887.0
2017-10-10 12:15:00,63.51,63.56,63.48,63.51,14675.0,53.9773,54.0198,53.9518,53.9773,14675.0
2017-10-10 12:20:00,63.5,63.53,63.49,63.5,16701.0,53.9688,53.9943,53.9603,53.9688,16701.0
2017-10-10 12:25:00,63.5,63.59,63.49,63.51,17108.0,53.9688,54.0453,53.9603,53.9773,17108.0
2017-10-10 12:30:00,63.51,63.56,63.5,63.54,27270.0,53.9773,54.0198,53.9688,54.0028,27270.0
2017-10-10 12:35:00,63.54,63.55,63.52,63.55,7527.0,54.0028,54.0113,53.9858,54.0113,7527.0
2017-10-10 12:40:00,63.55,63.65,63.54,63.64,13202.0,54.0113,54.0963,54.0028,54.0878,13202.0
2017-10-10 12:45:00,63.64,63.67,63.62,63.65,9923.0,54.0878,54.1133,54.0708,54.0963,9923.0
2017-10-10 12:50:00,63.66,63.67,63.6,63.61,9795.0,54.1048,54.1133,54.0538,54.0623,9795.0
2017-10-10 12:55:00,63.62,63.62,63.57,63.59,20332.0,54.0708,54.0708,54.0283,54.0453,20332.0
2017-10-10 13:00:00,63.6,63.6,63.51,63.51,14961.0,54.0538,54.0538,53.9773,53.9773,14961.0
2017-10-10 13:05:00,63.5,63.51,63.46,63.48,15254.0,53.9688,53.9773,53.9348,53.9518,15254.0
2017-10-10 13:10:00,63.49,63.52,63.47,63.48,10174.0,53.9603,53.9858,53.9433,53.9518,10174.0
2017-10-10 13:15:00,63.49,63.51,63.48,63.48,5134.0,53.9603,53.9773,53.9518,53.9518,5134.0
2017-10-10 13:20:00,63.46,63.46,63.34,63.41,32568.0,53.9348,53.9348,53.8328,53.8923,32568.0
2017-10-10 13:25:00,63.42,63.42,63.35,63.37,25719.0,53.9008,53.9008,53.8413,53.8583,25719.0
2017-10-10 13:30:00,63.37,63.37,63.3,63.36,27087.0,53.8583,53.8583,53.7988,53.8498,27087.0
2017-10-10 13:35:00,63.35,63.41,63.32,63.4,24353.0,53.8413,53.8923,53.8158,53.8838,24353.0
2017-10-10 13:40:00,63.42,63.47,63.41,63.43,10296.0,53.9008,53.9433,53.8923,53.9093,10296.0
2017-10-10 13:45:00,63.44,63.46,63.39,63.39,8048.0,53.9178,53.9348,53.8753,53.8753,8048.0
2017-10-10 13:50:00,63.4,63.41,63.35,63.38,18687.0,53.8838,53.8923,53.8413,53.8668,18687.0
2017-10-10 13:55:00,63.37,63.38,63.36,63.37,10395.0,53.8583,53.8668,53.8498,53.8583,10395.0
2017-10-10 14:00:00,63.38,63.57,63.37,63.56,88390.0,53.8668,54.0283,53.8583,54.0198,88390.0
2017-10-10 14:05:00,63.56,63.57,63.45,63.45,34282.0,54.0198,54.0283,53.9263,53.9263,34282.0
2017-10-10 14:10:00,63.45,63.45,63.38,63.43,30886.0,53.9263,53.9263,53.8668,53.9093,30886.0
2017-10-10 14:15:00,63.43,63.44,63.36,63.36,14240.0,53.9093,53.9178,53.8498,53.8498,14240.0
2017-10-10 14:20:00,63.37,63.46,63.37,63.46,9690.0,53.8583,53.9348,53.8583,53.9348,9690.0
2017-10-10 14:25:00,63.46,63.47,63.41,63.47,11405.0,53.9348,53.9433,53.8923,53.9433,11405.0
2017-10-10 14:30:00,63.47,63.51,63.42,63.44,13260.0,53.9433,53.9773,53.9008,53.9178,13260.0
2017-10-10 14:35:00,63.43,63.47,63.41,63.47,70868.0,53.9093,53.9433,53.8923,53.9433,70868.0
2017-10-10 14:40:00,63.48,63.48,63.44,63.45,21854.0,53.9518,53.9518,53.9178,53.9263,21854.0
2017-10-10 14:45:00,63.44,63.46,63.42,63.45,15937.0,53.9178,53.9348,53.9008,53.9263,15937.0
2017-10-10 14:50:00,63.44,63.46,63.38,63.4,20295.0,53.9178,53.9348,53.8668,53.8838,20295.0
2017-10-10 14:55:00,63.4,63.4,63.37,63.38,14654.0,53.8838,53.8838,53.8583,53.8668,14654.0
2017-10-10 15:00:00,63.38,63.43,63.37,63.41,17141.0,53.8668,53.9093,53.8583,53.8923,17141.0
2017-10-10 15:05:00,63.41,63.42,63.35,63.36,33283.0,53.8923,53.9008,53.8413,53.8498,33283.0
2017-10-10 15:10:00,63.36,63.37,63.35,63.35,17578.0,53.8498,53.8583,53.8413,53.8413,17578.0
2017-10-10 15:15:00,63.36,63.37,63.3,63.31,16830.0,53.8498,53.8583,53.7988,53.8073,16830.0
2017-10-10 15:20:00,63.3,63.35,63.3,63.34,23156.0,53.7988,53.8413,53.7988,53.8328,23156.0
2017-10-10 15:25:00,63.34,63.35,63.28,63.29,30558.0,53.8328,53.8413,53.7818,53.7903,30558.0
2017-10-10 15:30:00,63.29,63.37,63.27,63.36,91260.0,53.7903,53.8583,53.7733,53.8498,91260.0
2017-10-10 15:35:00,63.37,63.43,63.36,63.42,123983.0,53.8583,53.9093,53.8498,53.9008,123983.0
2017-10-10 15:40:00,63.42,63.46,63.39,63.39,159798.0,53.9008,53.9348,53.8753,53.8753,159798.0
2017-10-10 15:45:00,63.4,63.4,63.29,63.29,88222.0,53.8838,53.8838,53.7903,53.7903,88222.0
2017-10-10 15:50:00,63.3,63.36,63.27,63.31,103312.0,53.7988,53.8498,53.7733,53.8073,103312.0
2017-10-10 15:55:00,63.32,63.36,63.31,63.35,80871.0,53.8158,53.8498,53.8073,53.8413,80871.0
2017-10-11 09:30:00,63.43,63.48,63.21,63.45,34118.0,53.9093,53.9518,53.7223,53.9263,34118.0
2017-10-11 09:35:00,63.38,63.59,63.37,63.53,19788.0,53.8668,54.0453,53.8583,53.9943,19788.0
2017-10-11 09:40:00,63.55,63.61,63.44,63.44,19269.0,54.0113,54.0623,53.9178,53.9178,19269.0
2017-10-11 09:45:00,63.44,63.5,63.42,63.44,9458.0,53.9178,53.9688,53.9008,53.9178,9458.0
2017-10-11 09:50:00,63.44,63.45,63.26,63.28,20655.0,53.9178,53.9263,53.7648,53.7818,20655.0
2017-10-11 09:55:00,63.33,63.44,63.32,63.43,17413.0,53.8243,53.9178,53.8158,53.9093,17413.0
2017-10-11 10:00:00,63.46,63.5,63.43,63.49,34226.0,53.9348,53.9688,53.9093,53.9603,34226.0
2017-10-11 10:05:00,63.49,63.5,63.44,63.48,60504.0,53.9603,53.9688,53.9178,53.9518,60504.0
2017-10-11 10:10:00,63.47,63.54,63.46,63.54,32628.0,53.9433,54.0028,53.9348,54.0028,32628.0
2017-10-11 10:15:00,63.54,63.58,63.52,63.55,27147.0,54.0028,54.0368,53.9858,54.0113,27147.0
2017-10-11 10:20:00,63.57,63.6,63.56,63.57,20735.0,54.0283,54.0538,54.0198,54.0283,20735.0
2017-10-11 10:25:00,63.58,63.59,63.57,63.57,12987.0,54.0368,54.0453,54.0283,54.0283,12987.0
2017-10-11 10:30:00,63.58,63.58,63.51,63.53,19364.0,54.0368,54.0368,53.9773,53.9943,19364.0
2017-10-11 10:35:00,63.51,63.54,63.51,63.51,15163.0,53.9773,54.0028,53.9773,53.9773,15163.0
2017-10-11 10:40:00,63.52,63.64,63.49,63.62,29938.0,53.9858,54.0878,53.9603,54.0708,29938.0
2017-10-11 10:45:00,63.63,63.63,63.58,63.61,28455.0,54.0793,54.0793,54.0368,54.0623,28455.0
2017-10-11 10:50:00,63.62,63.71,63.61,63.69,22386.0,54.0708,54.1473,54.0623,54.1303,22386.0
2017-10-11 10:55:00,63.69,63.75,63.68,63.75,19772.0,54.1303,54.1813,54.1218,54.1813,19772.0
2017-10-11 11:00:00,63.74,63.83,63.74,63.83,26407.0,54.1728,54.2493,54.1728,54.2493,26407.0
2017-10-11 11:05:00,63.82,63.83,63.81,63.81,11031.0,54.2408,54.2493,54.2323,54.2323,11031.0
2017-10-11 11:10:00,63.82,63.83,63.72,63.72,26197.0,54.2408,54.2493,54.1558,54.1558,26197.0
2017-10-11 11:15:00,63.73,63.73,63.62,63.62,16250.0,54.1643,54.1643,54.0708,54.0708,16250.0
2017-10-11 11:20:00,63.63,63.65,63.61,63.62,11167.0,54.0793,54.0963,54.0623,54.0708,11167.0
2017-10-11 11:25:00,63.63,63.66,63.58,63.6,11155.0,54.0793,54.1048,54.0368,54.0538,11155.0
2017-10-11 11:30:00,63.6,63.67,63.6,63.67,15064.0,54.0538,54.1133,54.0538,54.1133,15064.0
2017-10-11 11:35:00,63.66,63.66,63.63,63.64,17553.0,54.1048,54.1048,54.0793,54.0878,17553.0
2017-10-11 11:40:00,63.64,63.72,63.64,63.7,16337.0,54.0878,54.1558,54.0878,54.1388,16337.0
2017-10-11 11:45:00,63.69,63.71,63.69,63.69,10590.0,54.1303,54.1473,54.1303,54.1303,10590.0
2017-10-11 11:50:00,63.69,63.69,63.63,63.66,10897.0,54.1303,54.1303,54.0793,54.1048,10897.0
2017-10-11 11:55:00,63.66,63.67,63.65,63.67,4100.0,54.1048,54.1133,54.0963,54.1133,4100.0
2017-10-11 12:00:00,63.67,63.72,63.66,63.7,12525.0,54.1133,54.1558,54.1048,54.1388,12525.0
2017-10-11 12:05:00,63.71,63.71,63.69,63.69,4755.0,54.1473,54.1473,54.1303,54.1303,4755.0
2017-10-11 12:10:00,63.7,63.71,63.68,63.7,8654.0,54.1388,54.1473,54.1218,54.1388,8654.0
2017-10-11 12:15:00,63.7,63.76,63.7,63.74,8988.0,54.1388,54.1898,54.1388,54.1728,8988.0
2017-10-11 12:20:00,63.73,63.74,63.71,63.71,9399.0,54.1643,54.1728,54.1473,54.1473,9399.0
2017-10-11 12:25:00,63.72,63.73,63.64,63.65,8658.0,54.1558,54.1643,54.0878,54.0963,8658.0
2017-10-11 12:30:00,63.64,63.65,63.61,63.61,5902.0,54.0878,54.0963,54.0623,54.0623,5902.0
2017-10-11 12:35:00,63.6,63.63,63.59,63.6,9559.0,54.0538,54.0793,54.0453,54.0538,9559.0
2017-10-11 12:40:00,63.6,63.63,63.58,63.62,8187.0,54.0538,54.0793,54.0368,54.0708,8187.0
2017-10-11 12:45:00,63.62,63.62,63.47,63.48,17633.0,54.0708,54.0708,53.9433,53.9518,17633.0
2017-10-11 12:50:00,63.47,63.52,63.44,63.45,9679.0,53.9433,53.9858,53.9178,53.9263,9679.0
2017-10-11 12:55:00,63.45,63.46,63.43,63.44,6420.0,53.9263,53.9348,53.9093,53.9178,6420.0
2017-10-11 13:00:00,63.43,63.45,63.41,63.42,5332.0,53.9093,53.9263,53.8923,53.9008,5332.0
2017-10-11 13:05:00,63.42,63.47,63.42,63.46,7992.0,53.9008,53.9433,53.9008,53.9348,7992.0
2017-10-11 13:10:00,63.47,63.48,63.45,63.45,7158.0,53.9433,53.9518,53.9263,53.9263,7158.0
2017-10-11 13:15:00,63.47,63.48,63.37,63.39,24014.0,53.9433,53.9518,53.8583,53.8753,24014.0
2017-10-11 13:20:00,63.39,63.39,63.29,63.31,33411.0,53.8753,53.8753,53.7903,53.8073,33411.0
2017-10-11 13:25:00,63.32,63.37,63.31,63.37,13910.0,53.8158,53.8583,53.8073,53.8583,13910.0
2017-10-11 13:30:00,63.37,63.37,63.27,63.28,21030.0,53.8583,53.8583,53.7733,53.7818,21030.0
2017-10-11 13:35:00,63.27,63.29,63.26,63.27,8304.0,53.7733,53.7903,53.7648,53.7733,8304.0
2017-10-11 13:40:00,63.28,63.32,63.28,63.32,10669.0,53.7818,53.8158,53.7818,53.8158,10669.0
2017-10-11 13:45:00,63.32,63.34,63.3,63.34,15244.0,53.8158,53.8328,53.7988,53.8328,15244.0
2017-10-11 13:50:00,63.34,63.35,63.28,63.29,11608.0,53.8328,53.8413,53.7818,53.7903,11608.0
2017-10-11 13:55:00,63.3,63.34,63.3,63.3,7250.0,53.7988,53.8328,53.7988,53.7988,7250.0
2017-10-11 14:00:00,63.31,63.37,63.3,63.34,10630.0,53.8073,53.8583,53.7988,53.8328,10630.0
2017-10-11 14:05:00,63.35,63.36,63.3,63.31,9116.0,53.8413,53.8498,53.7988,53.8073,9116.0
2017-10-11 14:10:00,63.3,63.37,63.3,63.36,4775.0,53.7988,53.8583,53.7988,53.8498,4775.0
2017-10-11 14:15:00,63.37,63.46,63.37,63.45,33275.0,53.8583,53.9348,53.8583,53.9263,33275.0
2017-10-11 14:20:00,63.46,63.46,63.33,63.33,20766.0,53.9348,53.9348,53.8243,53.8243,20766.0
2017-10-11 14:25:00,63.33,63.41,63.32,63.4,21896.0,53.8243,53.8923,53.8158,53.8838,21896.0
2017-10-11 14:30:00,63.41,63.41,63.35,63.37,8496.0,53.8923,53.8923,53.8413,53.8583,8496.0
2017-10-11 14:35:00,63.37,63.37,63.33,63.33,10701.0,53.8583,53.8583,53.8243,53.8243,10701.0
2017-10-11 14:40:00,63.34,63.38,63.33,63.37,18848.0,53.8328,53.8668,53.8243,53.8583,18848.0
2017-10-11 14:45:00,63.36,63.37,63.34,63.36,10595.0,53.8498,53.8583,53.8328,53.8498,10595.0
2017-10-11 14:50:00,63.36,63.37,63.31,63.35,20408.0,53.8498,53.8583,53.8073,53.8413,20408.0
2017-10-11 14:55:00,63.35,63.36,63.34,63.34,9886.0,53.8413,53.8498,53.8328,53.8328,9886.0
2017-10-11 15:00:00,63.33,63.38,63.33,63.38,5752.0,53.8243,53.8668,53.8243,53.8668,5752.0
2017-10-11 15:05:00,63.38,63.39,63.36,63.36,19425.0,53.8668,53.8753,53.8498,53.8498,19425.0
2017-10-11 15:10:00,63.36,63.37,63.32,63.33,22428.0,53.8498,53.8583,53.8158,53.8243,22428.0
2017-10-11 15:15:00,63.33,63.38,63.32,63.37,31827.0,53.8243,53.8668,53.8158,53.8583,31827.0
2017-10-11 15:20:00,63.37,63.39,63.34,63.34,12319.0,53.8583,53.8753,53.8328,53.8328,12319.0
2017-10-11 15:25:00,63.34,63.35,63.29,63.29,24110.0,53.8328,53.8413,53.7903,53.7903,24110.0
2017-10-11 15:30:00,63.3,63.32,63.27,63.29,43251.0,53.7988,53.8158,53.7733,53.7903,43251.0
2017-10-11 15:35:00,63.29,63.32,63.28,63.32,26060.0,53.7903,53.8158,53.7818,53.8158,26060.0
2017-10-11 15:40:00,63.32,63.32,63.28,63.32,55337.0,53.8158,53.8158,53.7818,53.8158,55337.0
2017-10-11 15:45:00,63.32,63.32,63.27,63.28,34429.0,53.8158,53.8158,53.7733,53.7818,34429.0
2017-10-11 15:50:00,63.28,63.3,63.27,63.27,43229.0,53.7818,53.7988,53.7733,53.7733,43229.0
2017-10-11 15:55:00,63.28,63.3,63.26,63.3,88376.0,53.7818,53.7988,53.7648,53.7988,88376.0
2017-10-12 09:30:00,63.1,63.41,62.96,63.28,46093.0,53.6289,53.8923,53.5099,53.7818,46093.0
2017-10-12 09:35:00,63.34,63.45,63.16,63.42,24463.0,53.8328,53.9263,53.6799,53.9008,24463.0
2017-10-12 09:40:00,63.36,63.38,63.24,63.3,10781.0,53.8498,53.8668,53.7478,53.7988,10781.0
2017-10-12 09:45:00,63.3,63.37,63.24,63.37,21133.0,53.7988,53.8583,53.7478,53.8583,21133.0
2017-10-12 09:50:00,63.38,63.4,63.22,63.26,21864.0,53.8668,53.8838,53.7308,53.7648,21864.0
2017-10-12 09:55:00,63.26,63.3,63.24,63.26,9625.0,53.7648,53.7988,53.7478,53.7648,9625.0
2017-10-12 10:00:00,63.25,63.37,63.24,63.33,16899.0,53.7563,53.8583,53.7478,53.8243,16899.0
2017-10-12 10:05:00,63.33,63.38,63.32,63.35,12053.0,53.8243,53.8668,53.8158,53.8413,12053.0
2017-10-12 10:10:00,63.34,63.38,63.3,63.32,11596.0,53.8328,53.8668,53.7988,53.8158,11596.0
2017-10-12 10:15:00,63.31,63.36,63.28,63.36,15923.0,53.8073,53.8498,53.7818,53.8498,15923.0
2017-10-12 10:20:00,63.34,63.35,62.13,62.57,300847.0,53.8328,53.8413,52.8045,53.1784,300847.0
2017-10-12 10:25:00,62.52,62.52,61.55,61.98,341931.0,53.1359,53.1359,52.3115,52.677,341931.0
2017-10-12 10:30:00,61.97,62.5,61.97,62.48,123488.0,52.6685,53.1189,52.6685,53.1019,123488.0
2017-10-12 10:35:00,62.51,62.6,61.64,61.84,162838.0,53.1274,53.2039,52.388,52.558,162838.0
2017-10-12 10:40:00,61.83,61.92,61.56,61.69,155065.0,52.5495,52.626,52.32,52.4305,155065.0
2017-10-12 10:45:00,61.69,61.9,61.67,61.75,256703.0,52.4305,52.609,52.4135,52.4815,256703.0
2017-10-12 10:50:00,61.74,61.91,61.73,61.81,66215.0,52.473,52.6175,52.4645,52.5325,66215.0
2017-10-12 10:55:00,61.79,61.79,61.55,61.76,69546.0,52.5155,52.5155,52.3115,52.49,69546.0
2017-10-12 11:00:00,61.77,62.03,61.72,61.99,66214.0,52.4985,52.7195,52.456,52.6855,66214.0
2017-10-12 11:05:00,61.99,62.12,61.89,62.01,66772.0,52.6855,52.796,52.6005,52.7025,66772.0
2017-10-12 11:10:00,62.03,62.12,62.01,62.04,58437.0,52.7195,52.796,52.7025,52.728,58437.0
2017-10-12 11:15:00,62.05,62.12,62.01,62.03,53070.0,52.7365,52.796,52.7025,52.7195,53070.0
2017-10-12 11:20:00,62.04,62.05,61.91,62.05,51400.0,52.728,52.7365,52.6175,52.7365,51400.0
2017-10-12 11:25:00,62.05,62.08,61.98,62.05,30637.0,52.7365,52.762,52.677,52.7365,30637.0
2017-10-12 11:30:00,62.05,62.18,62.04,62.13,62166.0,52.7365,52.8469,52.728,52.8045,62166.0
2017-10-12 11:35:00,62.13,62.14,62.01,62.02,37950.0,52.8045,52.813,52.7025,52.711,37950.0
2017-10-12 11:40:00,62.02,62.03,61.75,61.75,63102.0,52.711,52.7195,52.4815,52.4815,63102.0
2017-10-12 11:45:00,61.75,61.85,61.74,61.79,49010.0,52.4815,52.5665,52.473,52.5155,49010.0
2017-10-12 11:50:00,61.79,61.82,61.78,61.79,20313.0,52.5155,52.541,52.507,52.5155,20313.0
2017-10-12 11:55:00,61.8,62.09,61.71,62.07,64767.0,52.524,52.7705,52.4475,52.7535,64767.0
2017-10-12 12:00:00,62.05,62.07,61.95,62.0,25152.0,52.7365,52.7535,52.6515,52.694,25152.0
2017-10-12 12:05:00,62.0,62.0,61.91,61.97,28633.0,52.694,52.694,52.6175,52.6685,28633.0
2017-10-12 12:10:00,61.97,62.17,61.95,62.17,83720.0,52.6685,52.8384,52.6515,52.8384,83720.0
2017-10-12 12:15:00,62.18,62.25,62.02,62.04,47134.0,52.8469,52.9064,52.711,52.728,47134.0
2017-10-12 12:20:00,62.03,62.04,61.96,61.99,11989.0,52.7195,52.728,52.66,52.6855,11989.0
2017-10-12 12:25:00,61.98,61.98,61.84,61.9,14512.0,52.677,52.677,52.558,52.609,14512.0
2017-10-12 12:30:00,61.88,62.0,61.88,61.95,20507.0,52.592,52.694,52.592,52.6515,20507.0
2017-10-12 12:35:00,61.97,61.99,61.87,61.87,29487.0,52.6685,52.6855,52.5835,52.5835,29487.0
2017-10-12 12:40:00,61.87,61.88,61.78,61.82,60300.0,52.5835,52.592,52.507,52.541,60300.0
2017-10-12 12:45:00,61.81,61.93,61.81,61.89,52722.0,52.5325,52.6345,52.5325,52.6005,52722.0
2017-10-12 12:50:00,61.89,61.99,61.89,61.93,78056.0,52.6005,52.6855,52.6005,52.6345,78056.0
2017-10-12 12:55:00,61.92,62.04,61.92,61.98,14629.0,52.626,52.728,52.626,52.677,14629.0
2017-10-12 13:00:00,61.98,61.99,61.86,61.86,17953.0,52.677,52.6855,52.575,52.575,17953.0
2017-10-12 13:05:00,61.85,61.95,61.84,61.94,22836.0,52.5665,52.6515,52.558,52.643,22836.0
2017-10-12 13:10:00,61.93,61.93,61.75,61.77,23440.0,52.6345,52.6345,52.4815,52.4985,23440.0
2017-10-12 13:15:00,61.76,61.86,61.76,61.83,14595.0,52.49,52.575,52.49,52.5495,14595.0
2017-10-12 13:20:00,61.82,61.87,61.76,61.87,24559.0,52.541,52.5835,52.49,52.5835,24559.0
2017-10-12 13:25:00,61.87,61.87,61.78,61.79,21695.0,52.5835,52.5835,52.507,52.5155,21695.0
2017-10-12 13:30:00,61.79,61.82,61.78,61.81,13645.0,52.5155,52.541,52.507,52.5325,13645.0
2017-10-12 13:35:00,61.81,61.82,61.77,61.8,23680.0,52.5325,52.541,52.4985,52.524,23680.0
2017-10-12 13:40:00,61.8,61.85,61.78,61.82,12956.0,52.524,52.5665,52.507,52.541,12956.0
2017-10-12 13:45:00,61.83,61.9,61.83,61.85,15265.0,52.5495,52.609,52.5495,52.5665,15265.0
2017-10-12 13:50:00,61.85,61.86,61.67,61.77,58438.0,52.5665,52.575,52.4135,52.4985,58438.0
2017-10-12 13:55:00,61.76,61.81,61.72,61.72,30899.0,52.49,52.5325,52.456,52.456,30899.0
2017-10-12 14:00:00,61.72,61.81,61.72,61.77,24460.0,52.456,52.5325,52.456,52.4985,24460.0
2017-10-12 14:05:00,61.76,61.84,61.76,61.84,14159.0,52.49,52.558,52.49,52.558,14159.0
2017-10-12 14:10:00,61.84,61.88,61.83,61.83,27094.0,52.558,52.592,52.5495,52.5495,27094.0
2017-10-12 14:15:00,61.85,61.85,61.79,61.83,14938.0,52.5665,52.5665,52.5155,52.5495,14938.0
2017-10-12 14:20:00,61.82,61.83,61.73,61.75,25911.0,52.541,52.5495,52.4645,52.4815,25911.0
2017-10-12 14:25:00,61.75,61.75,61.62,61.65,33168.0,52.4815,52.4815,52.371,52.3965,33168.0
2017-10-12 14:30:00,61.65,61.68,61.63,61.65,40421.0,52.3965,52.422,52.3795,52.3965,40421.0
2017-10-12 14:35:00,61.66,61.66,61.62,61.62,61435.0,52.405,52.405,52.371,52.371,61435.0
2017-10-12 14:40:00,61.62,61.66,61.61,61.65,33322.0,52.371,52.405,52.3625,52.3965,33322.0
2017-10-12 14:45:00,61.65,61.66,61.58,61.58,38278.0,52.3965,52.405,52.337,52.337,38278.0
2017-10-12 14:50:00,61.58,61.62,61.54,61.55,67397.0,52.337,52.371,52.303,52.3115,67397.0
2017-10-12 14:55:00,61.56,61.68,61.55,61.67,57721.0,52.32,52.422,52.3115,52.4135,57721.0
2017-10-12 15:00:00,61.67,61.71,61.66,61.67,29623.0,52.4135,52.4475,52.405,52.4135,29623.0
2017-10-12 15:05:00,61.67,61.7,61.64,61.68,45259.0,52.4135,52.439,52.388,52.422,45259.0
2017-10-12 15:10:00,61.68,61.69,61.64,61.66,34227.0,52.422,52.4305,52.388,52.405,34227.0
2017-10-12 15:15:00,61.65,61.66,61.53,61.65,54723.0,52.3965,52.405,52.2945,52.3965,54723.0
2017-10-12 15:20:00,61.64,61.66,61.61,61.64,37044.0,52.388,52.405,52.3625,52.388,37044.0
2017-10-12 15:25:00,61.64,61.69,61.62,61.63,60878.0,52.388,52.4305,52.371,52.3795,60878.0
2017-10-12 15:30:00,61.62,61.63,61.52,61.55,91015.0,52.371,52.3795,52.286,52.3115,91015.0
2017-10-12 15:35:00,61.54,61.66,61.53,61.66,69904.0,52.303,52.405,52.2945,52.405,69904.0
2017-10-12 15:40:00,61.66,61.71,61.63,61.65,86601.0,52.405,52.4475,52.3795,52.3965,86601.0
2017-10-12 15:45:00,61.67,61.68,61.63,61.68,77648.0,52.4135,52.422,52.3795,52.422,77648.0
2017-10-12 15:50:00,61.67,61.68,61.64,61.64,79068.0,52.4135,52.422,52.388,52.388,79068.0
2017-10-12 15:55:00,61.64,61.66,61.58,61.66,284181.0,52.388,52.405,52.337,52.405,284181.0
2017-10-13 09:30:00,61.79,61.89,61.56,61.57,39259.0,52.5155,52.6005,52.32,52.3285,39259.0
2017-10-13 09:35:00,61.58,61.58,61.29,61.45,94687.0,52.337,52.337,52.0905,52.2265,94687.0
2017-10-13 09:40:00,61.44,61.45,61.31,61.35,45489.0,52.218,52.2265,52.1075,52.1415,45489.0
2017-10-13 09:45:00,61.35,61.46,61.12,61.17,50020.0,52.1415,52.235,51.946,51.9885,50020.0
2017-10-13 09:50:00,61.15,61.29,60.92,61.26,96849.0,51.9715,52.0905,51.7761,52.065,96849.0
2017-10-13 09:55:00,61.28,61.51,61.27,61.35,41933.0,52.082,52.2775,52.0735,52.1415,41933.0
2017-10-13 10:00:00,61.36,61.65,61.36,61.57,88391.0,52.15,52.3965,52.15,52.3285,88391.0
2017-10-13 10:05:00,61.57,61.71,61.56,61.69,33029.0,52.3285,52.4475,52.32,52.4305,33029.0
2017-10-13 10:10:00,61.7,61.72,61.53,61.67,24586.0,52.439,52.456,52.2945,52.4135,24586.0
2017-10-13 10:15:00,61.68,61.72,61.64,61.69,66413.0,52.422,52.456,52.388,52.4305,66413.0
2017-10-13 10:20:00,61.69,61.74,61.67,61.7,42114.0,52.4305,52.473,52.4135,52.439,42114.0
2017-10-13 10:25:00,61.71,61.87,61.59,61.87,95844.0,52.4475,52.5835,52.3455,52.5835,95844.0
2017-10-13 10:30:00,61.87,61.89,61.77,61.77,19086.0,52.5835,52.6005,52.4985,52.4985,19086.0
2017-10-13 10:35:00,61.76,61.83,61.72,61.82,41594.0,52.49,52.5495,52.456,52.541,41594.0
2017-10-13 10:40:00,61.83,62.06,61.82,62.04,47356.0,52.5495,52.745,52.541,52.728,47356.0
2017-10-13 10:45:00,62.04,62.15,61.82,61.83,65526.0,52.728,52.8214,52.541,52.5495,65526.0
2017-10-13 10:50:00,61.85,61.88,61.78,61.82,17091.0,52.5665,52.592,52.507,52.541,17091.0
2017-10-13 10:55:00,61.82,61.85,61.77,61.85,22745.0,52.541,52.5665,52.4985,52.5665,22745.0
2017-10-13 11:00:00,61.84,62.08,61.84,62.08,55661.0,52.558,52.762,52.558,52.762,55661.0
2017-10-13 11:05:00,62.06,62.19,62.03,62.16,54309.0,52.745,52.8554,52.7195,52.8299,54309.0
2017-10-13 11:10:00,62.16,62.2,62.12,62.16,23551.0,52.8299,52.8639,52.796,52.8299,23551.0
2017-10-13 11:15:00,62.16,62.21,62.15,62.2,34001.0,52.8299,52.8724,52.8214,52.8639,34001.0
2017-10-13 11:20:00,62.2,62.3,62.2,62.27,37994.0,52.8639,52.9489,52.8639,52.9234,37994.0
2017-10-13 11:25:00,62.27,62.42,62.26,62.38,53834.0,52.9234,53.0509,52.9149,53.0169,53834.0
2017-10-13 11:30:00,62.39,62.43,62.13,62.17,50560.0,53.0254,53.0594,52.8045,52.8384,50560.0
2017-10-13 11:35:00,62.22,62.28,62.19,62.27,18858.0,52.8809,52.9319,52.8554,52.9234,18858.0
2017-10-13 11:40:00,62.28,62.33,62.27,62.3,31814.0,52.9319,52.9744,52.9234,52.9489,31814.0
2017-10-13 11:45:00,62.3,62.31,62.12,62.12,26964.0,52.9489,52.9574,52.796,52.796,26964.0
2017-10-13 11:50:00,62.12,62.18,62.1,62.11,27515.0,52.796,52.8469,52.779,52.7875,27515.0
2017-10-13 11:55:00,62.13,62.19,62.06,62.13,27260.0,52.8045,52.8554,52.745,52.8045,27260.0
2017-10-13 12:00:00,62.13,62.16,62.05,62.07,14131.0,52.8045,52.8299,52.7365,52.7535,14131.0
2017-10-13 12:05:00,62.07,62.07,61.95,61.96,18865.0,52.7535,52.7535,52.6515,52.66,18865.0
2017-10-13 12:10:00,61.97,62.02,61.9,61.94,19007.0,52.6685,52.711,52.609,52.643,19007.0
2017-10-13 12:15:00,61.94,62.02,61.94,61.96,20930.0,52.643,52.711,52.643,52.66,20930.0
2017-10-13 12:20:00,61.96,62.01,61.93,61.94,20851.0,52.66,52.7025,52.6345,52.643,20851.0
2017-10-13 12:25:00,61.94,62.03,61.93,62.01,18788.0,52.643,52.7195,52.6345,52.7025,18788.0
2017-10-13 12:30:00,62.01,62.07,62.01,62.05,19877.0,52.7025,52.7535,52.7025,52.7365,19877.0
2017-10-13 12:35:00,62.04,62.05,61.99,62.03,17067.0,52.728,52.7365,52.6855,52.7195,17067.0
2017-10-13 12:40:00,62.04,62.05,61.97,61.98,14410.0,52.728,52.7365,52.6685,52.677,14410.0
2017-10-13 12:45:00,61.98,62.08,61.97,62.07,25397.0,52.677,52.762,52.6685,52.7535,25397.0
2017-10-13 12:50:00,62.08,62.11,62.06,62.07,10087.0,52.762,52.7875,52.745,52.7535,10087.0
2017-10-13 12:55:00,62.06,62.17,62.06,62.16,23980.0,52.745,52.8384,52.745,52.8299,23980.0
2017-10-13 13:00:00,62.16,62.19,62.15,62.16,26312.0,52.8299,52.8554,52.8214,52.8299,26312.0
2017-10-13 13:05:00,62.15,62.2,62.13,62.19,13771.0,52.8214,52.8639,52.8045,52.8554,13771.0
2017-10-13 13:10:00,62.18,62.27,62.18,62.2,26379.0,52.8469,52.9234,52.8469,52.8639,26379.0
2017-10-13 13:15:00,62.23,62.26,62.21,62.23,15486.0,52.8894,52.9149,52.8724,52.8894,15486.0
2017-10-13 13:20:00,62.23,62.35,62.23,62.34,29011.0,52.8894,52.9914,52.8894,52.9829,29011.0
2017-10-13 13:25:00,62.35,62.39,62.33,62.36,18236.0,52.9914,53.0254,52.9744,52.9999,18236.0
2017-10-13 13:30:00,62.36,62.38,62.33,62.37,18146.0,52.9999,53.0169,52.9744,53.0084,18146.0
2017-10-13 13:35:00,62.38,62.42,62.36,62.42,23364.0,53.0169,53.0509,52.9999,53.0509,23364.0
2017-10-13 13:40:00,62.42,62.44,62.37,62.39,35138.0,53.0509,53.0679,53.0084,53.0254,35138.0
2017-10-13 13:45:00,62.39,62.39,62.22,62.25,29698.0,53.0254,53.0254,52.8809,52.9064,29698.0
2017-10-13 13:50:00,62.24,62.27,62.19,62.19,20937.0,52.8979,52.9234,52.8554,52.8554,20937.0
2017-10-13 13:55:00,62.2,62.2,62.05,62.05,21582.0,52.8639,52.8639,52.7365,52.7365,21582.0
2017-10-13 14:00:00,62.04,62.08,62.01,62.08,17300.0,52.728,52.762,52.7025,52.762,17300.0
2017-10-13 14:05:00,62.09,62.11,62.04,62.04,20494.0,52.7705,52.7875,52.728,52.728,20494.0
2017-10-13 14:10:00,62.02,62.06,62.0,62.05,15232.0,52.711,52.745,52.694,52.7365,15232.0
2017-10-13 14:15:00,62.05,62.16,62.03,62.11,31891.0,52.7365,52.8299,52.7195,52.7875,31891.0
2017-10-13 14:20:00,62.09,62.12,62.07,62.11,20553.0,52.7705,52.796,52.7535,52.7875,20553.0
2017-10-13 14:25:00,62.1,62.18,62.03,62.17,29871.0,52.779,52.8469,52.7195,52.8384,29871.0
2017-10-13 14:30:00,62.16,62.2,62.14,62.2,24049.0,52.8299,52.8639,52.813,52.8639,24049.0
2017-10-13 14:35:00,62.2,62.2,62.13,62.14,36413.0,52.8639,52.8639,52.8045,52.813,36413.0
2017-10-13 14:40:00,62.15,62.17,62.13,62.15,35158.0,52.8214,52.8384,52.8045,52.8214,35158.0
2017-10-13 14:45:00,62.15,62.15,62.02,62.04,22828.0,52.8214,52.8214,52.711,52.728,22828.0
2017-10-13 14:50:00,62.04,62.09,62.04,62.05,20111.0,52.728,52.7705,52.728,52.7365,20111.0
2017-10-13 14:55:00,62.04,62.06,62.03,62.05,21778.0,52.728,52.745,52.7195,52.7365,21778.0
2017-10-13 15:00:00,62.06,62.06,62.0,62.03,18333.0,52.745,52.745,52.694,52.7195,18333.0
2017-10-13 15:05:00,62.03,62.16,62.02,62.16,23881.0,52.7195,52.8299,52.711,52.8299,23881.0
2017-10-13 15:10:00,62.15,62.16,62.11,62.11,24041.0,52.8214,52.8299,52.7875,52.7875,24041.0
2017-10-13 15:15:00,62.11,62.15,62.06,62.06,22844.0,52.7875,52.8214,52.745,52.745,22844.0
2017-10-13 15:20:00,62.06,62.13,62.06,62.12,37415.0,52.745,52.8045,52.745,52.796,37415.0
2017-10-13 15:25:00,62.12,62.21,62.1,62.19,34448.0,52.796,52.8724,52.779,52.8554,34448.0
2017-10-13 15:30:00,62.19,62.19,62.11,62.15,37762.0,52.8554,52.8554,52.7875,52.8214,37762.0
2017-10-13 15:35:00,62.14,62.17,62.11,62.11,47503.0,52.813,52.8384,52.7875,52.7875,47503.0
2017-10-13 15:40:00,62.11,62.13,62.07,62.1,66031.0,52.7875,52.8045,52.7535,52.779,66031.0
2017-10-13 15:45:00,62.11,62.14,62.1,62.11,68542.0,52.7875,52.813,52.779,52.7875,68542.0
2017-10-13 15:50:00,62.11,62.12,62.1,62.11,86020.0,52.7875,52.796,52.779,52.7875,86020.0
2017-10-13 15:55:00,62.11,62.12,61.97,62.02,300258.0,52.7875,52.796,52.6685,52.711,300258.0
2017-10-16 09:30:00,62.38,62.9,62.24,62.78,126616.0,53.0169,53.4589,52.8979,53.3569,126616.0
2017-10-16 09:35:00,62.8,63.13,62.55,63.12,98070.0,53.3739,53.6544,53.1614,53.6459,98070.0
2017-10-16 09:40:00,63.1,63.25,63.02,63.08,87187.0,53.6289,53.7563,53.5609,53.6119,87187.0
2017-10-16 09:45:00,63.08,63.09,62.87,62.92,81437.0,53.6119,53.6204,53.4334,53.4759,81437.0
2017-10-16 09:50:00,62.92,62.99,62.69,62.75,50295.0,53.4759,53.5354,53.2804,53.3314,50295.0
2017-10-16 09:55:00,62.75,63.02,62.75,62.91,45505.0,53.3314,53.5609,53.3314,53.4674,45505.0
2017-10-16 10:00:00,62.91,63.13,62.91,63.11,42673.0,53.4674,53.6544,53.4674,53.6374,42673.0
2017-10-16 10:05:00,63.14,63.22,63.11,63.18,42005.0,53.6629,53.7308,53.6374,53.6968,42005.0
2017-10-16 10:10:00,63.16,63.29,63.14,63.25,45605.0,53.6799,53.7903,53.6629,53.7563,45605.0
2017-10-16 10:15:00,63.25,63.25,63.04,63.15,58999.0,53.7563,53.7563,53.5779,53.6714,58999.0
2017-10-16 10:20:00,63.13,63.2,63.06,63.2,36961.0,53.6544,53.7138,53.5949,53.7138,36961.0
2017-10-16 10:25:00,63.19,63.21,63.05,63.08,21013.0,53.7053,53.7223,53.5864,53.6119,21013.0
2017-10-16 10:30:00,63.08,63.1,62.99,63.04,37519.0,53.6119,53.6289,53.5354,53.5779,37519.0
2017-10-16 10:35:00,63.04,63.08,63.0,63.06,22336.0,53.5779,53.6119,53.5439,53.5949,22336.0
2017-10-16 10:40:00,63.06,63.07,62.94,62.98,25946.0,53.5949,53.6034,53.4929,53.5269,25946.0
2017-10-16 10:45:00,62.99,63.01,62.92,62.95,28443.0,53.5354,53.5524,53.4759,53.5014,28443.0
2017-10-16 10:50:00,62.96,63.01,62.94,62.99,26214.0,53.5099,53.5524,53.4929,53.5354,26214.0
2017-10-16 10:55:00,62.98,63.01,62.88,62.89,21343.0,53.5269,53.5524,53.4419,53.4504,21343.0
2017-10-16 11:00:00,62.89,62.91,62.83,62.9,21455.0,53.4504,53.4674,53.3994,53.4589,21455.0
2017-10-16 11:05:00,62.9,62.91,62.86,62.89,17829.0,53.4589,53.4674,53.4249,53.4504,17829.0
2017-10-16 11:10:00,62.88,62.9,62.84,62.84,30059.0,53.4419,53.4589,53.4079,53.4079,30059.0
2017-10-16 11:15:00,62.83,62.83,62.7,62.7,41504.0,53.3994,53.3994,53.2889,53.2889,41504.0
2017-10-16 11:20:00,62.7,62.72,62.63,62.63,18436.0,53.2889,53.3059,53.2294,53.2294,18436.0
2017-10-16 11:25:00,62.62,62.65,62.57,62.64,33488.0,53.2209,53.2464,53.1784,53.2379,33488.0
2017-10-16 11:30:00,62.64,62.68,62.63,62.68,27298.0,53.2379,53.2719,53.2294,53.2719,27298.0
2017-10-16 11:35:00,62.68,62.71,62.66,62.71,23504.0,53.2719,53.2974,53.2549,53.2974,23504.0
2017-10-16 11:40:00,62.71,62.74,62.69,62.73,13677.0,53.2974,53.3229,53.2804,53.3144,13677.0
2017-10-16 11:45:00,62.72,62.72,62.63,62.64,23034.0,53.3059,53.3059,53.2294,53.2379,23034.0
2017-10-16 11:50:00,62.63,62.67,62.61,62.62,33553.0,53.2294,53.2634,53.2124,53.2209,33553.0
2017-10-16 11:55:00,62.63,62.66,62.56,62.65,33238.0,53.2294,53.2549,53.1699,53.2464,33238.0
2017-10-16 12:00:00,62.65,62.67,62.64,62.64,10094.0,53.2464,53.2634,53.2379,53.2379,10094.0
2017-10-16 12:05:00,62.65,62.66,62.61,62.61,14739.0,53.2464,53.2549,53.2124,53.2124,14739.0
2017-10-16 12:10:00,62.61,62.61,62.55,62.59,23066.0,53.2124,53.2124,53.1614,53.1954,23066.0
2017-10-16 12:15:00,62.59,62.61,62.57,62.58,18091.0,53.1954,53.2124,53.1784,53.1869,18091.0
2017-10-16 12:20:00,62.58,62.59,62.55,62.57,11907.0,53.1869,53.1954,53.1614,53.1784,11907.0
2017-10-16 12:25:00,62.58,62.58,62.53,62.56,19539.0,53.1869,53.1869,53.1444,53.1699,19539.0
2017-10-16 12:30:00,62.57,62.61,62.55,62.59,10852.0,53.1784,53.2124,53.1614,53.1954,10852.0
2017-10-16 12:35:00,62.59,62.61,62.59,62.6,7064.0,53.1954,53.2124,53.1954,53.2039,7064.0
2017-10-16 12:40:00,62.6,62.66,62.59,62.61,15686.0,53.2039,53.2549,53.1954,53.2124,15686.0
2017-10-16 12:45:00,62.61,62.64,62.6,62.61,13633.0,53.2124,53.2379,53.2039,53.2124,13633.0
2017-10-16 12:50:00,62.61,62.63,62.59,62.63,10404.0,53.2124,53.2294,53.1954,53.2294,10404.0
2017-10-16 12:55:00,62.62,62.72,62.62,62.65,25240.0,53.2209,53.3059,53.2209,53.2464,25240.0
2017-10-16 13:00:00,62.66,62.68,62.65,62.66,11758.0,53.2549,53.2719,53.2464,53.2549,11758.0
2017-10-16 13:05:00,62.67,62.72,62.66,62.72,14804.0,53.2634,53.3059,53.2549,53.3059,14804.0
2017-10-16 13:10:00,62.74,62.74,62.7,62.73,9550.0,53.3229,53.3229,53.2889,53.3144,9550.0
2017-10-16 13:15:00,62.72,62.83,62.72,62.83,14489.0,53.3059,53.3994,53.3059,53.3994,14489.0
2017-10-16 13:20:00,62.82,62.84,62.8,62.84,11218.0,53.3909,53.4079,53.3739,53.4079,11218.0
2017-10-16 13:25:00,62.85,62.91,62.84,62.91,16163.0,53.4164,53.4674,53.4079,53.4674,16163.0
2017-10-16 13:30:00,62.9,63.03,62.9,63.02,52782.0,53.4589,53.5694,53.4589,53.5609,52782.0
2017-10-16 13:35:00,63.01,63.03,62.99,63.0,149873.0,53.5524,53.5694,53.5354,53.5439,149873.0
2017-10-16 13:40:00,63.0,63.0,62.87,62.9,19352.0,53.5439,53.5439,53.4334,53.4589,19352.0
2017-10-16 13:45:00,62.89,62.9,62.81,62.83,13637.0,53.4504,53.4589,53.3824,53.3994,13637.0
2017-10-16 13:50:00,62.83,62.87,62.82,62.87,11005.0,53.3994,53.4334,53.3909,53.4334,11005.0
2017-10-16 13:55:00,62.87,62.91,62.86,62.91,23721.0,53.4334,53.4674,53.4249,53.4674,23721.0
2017-10-16 14:00:00,62.9,62.92,62.86,62.87,21443.0,53.4589,53.4759,53.4249,53.4334,21443.0
2017-10-16 14:05:00,62.86,62.87,62.84,62.86,16914.0,53.4249,53.4334,53.4079,53.4249,16914.0
2017-10-16 14:10:00,62.85,62.86,62.76,62.8,50556.0,53.4164,53.4249,53.3399,53.3739,50556.0
2017-10-16 14:15:00,62.8,62.8,62.77,62.8,17478.0,53.3739,53.3739,53.3484,53.3739,17478.0
2017-10-16 14:20:00,62.81,62.83,62.78,62.81,19821.0,53.3824,53.3994,53.3569,53.3824,19821.0
2017-10-16 14:25:00,62.81,62.87,62.8,62.86,57335.0,53.3824,53.4334,53.3739,53.4249,57335.0
2017-10-16 14:30:00,62.87,62.88,62.82,62.82,23896.0,53.4334,53.4419,53.3909,53.3909,23896.0
2017-10-16 14:35:00,62.82,62.83,62.75,62.75,22751.0,53.3909,53.3994,53.3314,53.3314,22751.0
2017-10-16 14:40:00,62.76,62.81,62.75,62.79,14137.0,53.3399,53.3824,53.3314,53.3654,14137.0
2017-10-16 14:45:00,62.79,62.82,62.79,62.79,14046.0,53.3654,53.3909,53.3654,53.3654,14046.0
2017-10-16 14:50:00,62.79,62.83,62.79,62.83,29156.0,53.3654,53.3994,53.3654,53.3994,29156.0
2017-10-16 14:55:00,62.83,62.87,62.82,62.86,27747.0,53.3994,53.4334,53.3909,53.4249,27747.0
2017-10-16 15:00:00,62.85,62.89,62.83,62.89,29217.0,53.4164,53.4504,53.3994,53.4504,29217.0
2017-10-16 15:05:00,62.89,62.92,62.88,62.9,22614.0,53.4504,53.4759,53.4419,53.4589,22614.0
2017-10-16 15:10:00,62.9,62.92,62.88,62.9,22581.0,53.4589,53.4759,53.4419,53.4589,22581.0
2017-10-16 15:15:00,62.9,62.9,62.88,62.89,11103.0,53.4589,53.4589,53.4419,53.4504,11103.0
2017-10-16 15:20:00,62.88,62.89,62.74,62.74,39790.0,53.4419,53.4504,53.3229,53.3229,39790.0
2017-10-16 15:25:00,62.74,62.75,62.69,62.7,32414.0,53.3229,53.3314,53.2804,53.2889,32414.0
2017-10-16 15:30:00,62.7,62.8,62.69,62.8,27217.0,53.2889,53.3739,53.2804,53.3739,27217.0
2017-10-16 15:35:00,62.8,62.89,62.79,62.84,50730.0,53.3739,53.4504,53.3654,53.4079,50730.0
2017-10-16 15:40:00,62.84,62.88,62.83,62.85,67157.0,53.4079,53.4419,53.3994,53.4164,67157.0
2017-10-16 15:45:00,62.84,62.85,62.74,62.75,57075.0,53.4079,53.4164,53.3229,53.3314,57075.0
2017-10-16 15:50:00,62.75,62.76,62.69,62.74,97237.0,53.3314,53.3399,53.2804,53.3229,97237.0
2017-10-16 15:55:00,62.74,62.82,62.73,62.81,205166.0,53.3229,53.3909,53.3144,53.3824,205166.0
2017-10-17 09:30:00,62.6,62.61,62.21,62.21,59731.0,53.2039,53.2124,52.8724,52.8724,59731.0
2017-10-17 09:35:00,62.23,62.5,62.17,62.5,27565.0,52.8894,53.1189,52.8384,53.1189,27565.0
2017-10-17 09:40:00,62.47,62.69,62.44,62.66,18657.0,53.0934,53.2804,53.0679,53.2549,18657.0
2017-10-17 09:45:00,62.65,62.72,62.6,62.62,27241.0,53.2464,53.3059,53.2039,53.2209,27241.0
2017-10-17 09:50:00,62.61,62.64,62.57,62.64,12548.0,53.2124,53.2379,53.1784,53.2379,12548.0
2017-10-17 09:55:00,62.64,62.69,62.54,62.54,12688.0,53.2379,53.2804,53.1529,53.1529,12688.0
2017-10-17 10:00:00,62.55,62.65,62.55,62.64,26860.0,53.1614,53.2464,53.1614,53.2379,26860.0
2017-10-17 10:05:00,62.64,62.64,62.53,62.56,13120.0,53.2379,53.2379,53.1444,53.1699,13120.0
2017-10-17 10:10:00,62.56,62.6,62.44,62.45,25991.0,53.1699,53.2039,53.0679,53.0764,25991.0
2017-10-17 10:15:00,62.45,62.45,62.24,62.36,49034.0,53.0764,53.0764,52.8979,52.9999,49034.0
2017-10-17 10:20:00,62.36,62.38,62.31,62.36,22912.0,52.9999,53.0169,52.9574,52.9999,22912.0
2017-10-17 10:25:00,62.36,62.38,62.3,62.37,12396.0,52.9999,53.0169,52.9489,53.0084,12396.0
2017-10-17 10:30:00,62.37,62.41,62.35,62.37,15064.0,53.0084,53.0424,52.9914,53.0084,15064.0
2017-10-17 10:35:00,62.38,62.49,62.38,62.49,11958.0,53.0169,53.1104,53.0169,53.1104,11958.0
2017-10-17 10:40:00,62.47,62.52,62.45,62.5,15180.0,53.0934,53.1359,53.0764,53.1189,15180.0
2017-10-17 10:45:00,62.5,62.55,62.5,62.53,9506.0,53.1189,53.1614,53.1189,53.1444,9506.0
2017-10-17 10:50:00,62.53,62.62,62.53,62.6,18186.0,53.1444,53.2209,53.1444,53.2039,18186.0
2017-10-17 10:55:00,62.59,62.6,62.57,62.57,12211.0,53.1954,53.2039,53.1784,53.1784,12211.0
2017-10-17 11:00:00,62.58,62.59,62.55,62.56,9012.0,53.1869,53.1954,53.1614,53.1699,9012.0
2017-10-17 11:05:00,62.56,62.56,62.49,62.5,15713.0,53.1699,53.1699,53.1104,53.1189,15713.0
2017-10-17 11:10:00,62.48,62.52,62.45,62.45,18748.0,53.1019,53.1359,53.0764,53.0764,18748.0
2017-10-17 11:15:00,62.45,62.46,62.43,62.45,21484.0,53.0764,53.0849,53.0594,53.0764,21484.0
2017-10-17 11:20:00,62.45,62.45,62.44,62.45,15903.0,53.0764,53.0764,53.0679,53.0764,15903.0
2017-10-17 11:25:00,62.45,62.47,62.43,62.45,24840.0,53.0764,53.0934,53.0594,53.0764,24840.0
2017-10-17 11:30:00,62.45,62.47,62.44,62.44,11108.0,53.0764,53.0934,53.0679,53.0679,11108.0
2017-10-17 11:35:00,62.45,62.49,62.44,62.47,22743.0,53.0764,53.1104,53.0679,53.0934,22743.0
2017-10-17 11:40:00,62.47,62.5,62.46,62.47,10890.0,53.0934,53.1189,53.0849,53.0934,10890.0
2017-10-17 11:45:00,62.47,62.49,62.44,62.49,23788.0,53.0934,53.1104,53.0679,53.1104,23788.0
2017-10-17 11:50:00,62.48,62.55,62.47,62.54,15065.0,53.1019,53.1614,53.0934,53.1529,15065.0
2017-10-17 11:55:00,62.55,62.55,62.51,62.53,7225.0,53.1614,53.1614,53.1274,53.1444,7225.0
2017-10-17 12:00:00,62.54,62.55,62.53,62.54,10818.0,53.1529,53.1614,53.1444,53.1529,10818.0
2017-10-17 12:05:00,62.53,62.55,62.53,62.55,5248.0,53.1444,53.1614,53.1444,53.1614,5248.0
2017-10-17 12:10:00,62.54,62.58,62.54,62.56,4950.0,53.1529,53.1869,53.1529,53.1699,4950.0
2017-10-17 12:15:00,62.55,62.57,62.53,62.57,3534.0,53.1614,53.1784,53.1444,53.1784,3534.0
2017-10-17 12:20:00,62.57,62.57,62.54,62.55,9909.0,53.1784,53.1784,53.1529,53.1614,9909.0
2017-10-17 12:25:00,62.56,62.56,62.5,62.5,4728.0,53.1699,53.1699,53.1189,53.1189,4728.0
2017-10-17 12:30:00,62.51,62.54,62.49,62.5,11345.0,53.1274,53.1529,53.1104,53.1189,11345.0
2017-10-17 12:35:00,62.5,62.52,62.48,62.52,9660.0,53.1189,53.1359,53.1019,53.1359,9660.0
2017-10-17 12:40:00,62.51,62.55,62.5,62.54,5673.0,53.1274,53.1614,53.1189,53.1529,5673.0
2017-10-17 12:45:00,62.54,62.59,62.54,62.58,7456.0,53.1529,53.1954,53.1529,53.1869,7456.0
2017-10-17 12:50:00,62.59,62.63,62.59,62.6,7812.0,53.1954,53.2294,53.1954,53.2039,7812.0
2017-10-17 12:55:00,62.59,62.59,62.52,62.58,10215.0,53.1954,53.1954,53.1359,53.1869,10215.0
2017-10-17 13:00:00,62.59,62.59,62.56,62.57,6728.0,53.1954,53.1954,53.1699,53.1784,6728.0
2017-10-17 13:05:00,62.57,62.58,62.53,62.57,6100.0,53.1784,53.1869,53.1444,53.1784,6100.0
2017-10-17 13:10:00,62.58,62.58,62.56,62.57,5062.0,53.1869,53.1869,53.1699,53.1784,5062.0
2017-10-17 13:15:00,62.57,62.59,62.56,62.58,5424.0,53.1784,53.1954,53.1699,53.1869,5424.0
2017-10-17 13:20:00,62.57,62.58,62.55,62.55,21830.0,53.1784,53.1869,53.1614,53.1614,21830.0
2017-10-17 13:25:00,62.56,62.57,62.54,62.57,5821.0,53.1699,53.1784,53.1529,53.1784,5821.0
2017-10-17 13:30:00,62.57,62.57,62.49,62.51,8399.0,53.1784,53.1784,53.1104,53.1274,8399.0
2017-10-17 13:35:00,62.5,62.53,62.48,62.49,5027.0,53.1189,53.1444,53.1019,53.1104,5027.0
2017-10-17 13:40:00,62.48,62.48,62.45,62.46,10725.0,53.1019,53.1019,53.0764,53.0849,10725.0
2017-10-17 13:45:00,62.45,62.46,62.44,62.46,7195.0,53.0764,53.0849,53.0679,53.0849,7195.0
2017-10-17 13:50:00,62.45,62.47,62.45,62.47,4477.0,53.0764,53.0934,53.0764,53.0934,4477.0
2017-10-17 13:55:00,62.46,62.48,62.46,62.47,6958.0,53.0849,53.1019,53.0849,53.0934,6958.0
2017-10-17 14:00:00,62.48,62.5,62.47,62.5,7506.0,53.1019,53.1189,53.0934,53.1189,7506.0
2017-10-17 14:05:00,62.48,62.49,62.45,62.45,8585.0,53.1019,53.1104,53.0764,53.0764,8585.0
2017-10-17 14:10:00,62.44,62.46,62.44,62.45,12107.0,53.0679,53.0849,53.0679,53.0764,12107.0
2017-10-17 14:15:00,62.46,62.46,62.45,62.45,2675.0,53.0849,53.0849,53.0764,53.0764,2675.0
2017-10-17 14:20:00,62.46,62.49,62.44,62.49,11751.0,53.0849,53.1104,53.0679,53.1104,11751.0
2017-10-17 14:25:00,62.48,62.49,62.47,62.49,4448.0,53.1019,53.1104,53.0934,53.1104,4448.0
2017-10-17 14:30:00,62.49,62.49,62.48,62.48,5283.0,53.1104,53.1104,53.1019,53.1019,5283.0
2017-10-17 14:35:00,62.49,62.53,62.48,62.51,23045.0,53.1104,53.1444,53.1019,53.1274,23045.0
2017-10-17 14:40:00,62.5,62.51,62.48,62.49,14748.0,53.1189,53.1274,53.1019,53.1104,14748.0
2017-10-17 14:45:00,62.49,62.49,62.47,62.48,46596.0,53.1104,53.1104,53.0934,53.1019,46596.0
2017-10-17 14:50:00,62.48,62.49,62.44,62.44,31500.0,53.1019,53.1104,53.0679,53.0679,31500.0
2017-10-17 14:55:00,62.44,62.45,62.41,62.41,32336.0,53.0679,53.0764,53.0424,53.0424,32336.0
2017-10-17 15:00:00,62.42,62.42,62.37,62.38,14337.0,53.0509,53.0509,53.0084,53.0169,14337.0
2017-10-17 15:05:00,62.37,62.38,62.3,62.31,11716.0,53.0084,53.0169,52.9489,52.9574,11716.0
2017-10-17 15:10:00,62.31,62.32,62.21,62.22,39130.0,52.9574,52.9659,52.8724,52.8809,39130.0
2017-10-17 15:15:00,62.21,62.22,62.18,62.2,36672.0,52.8724,52.8809,52.8469,52.8639,36672.0
2017-10-17 15:20:00,62.19,62.2,62.07,62.07,36062.0,52.8554,52.8639,52.7535,52.7535,36062.0
2017-10-17 15:25:00,62.07,62.19,62.06,62.19,33889.0,52.7535,52.8554,52.745,52.8554,33889.0
2017-10-17 15:30:00,62.19,62.24,62.18,62.21,23975.0,52.8554,52.8979,52.8469,52.8724,23975.0
2017-10-17 15:35:00,62.22,62.36,62.22,62.36,27371.0,52.8809,52.9999,52.8809,52.9999,27371.0
2017-10-17 15:40:00,62.36,62.38,62.32,62.35,37939.0,52.9999,53.0169,52.9659,52.9914,37939.0
2017-10-17 15:45:00,62.34,62.36,62.28,62.31,46686.0,52.9829,52.9999,52.9319,52.9574,46686.0
2017-10-17 15:50:00,62.3,62.32,62.26,62.27,32898.0,52.9489,52.9659,52.9149,52.9234,32898.0
2017-10-17 15:55:00,62.26,62.33,62.26,62.26,142633.0,52.9149,52.9744,52.9149,52.9149,142633.0
2017-10-18 09:30:00,62.32,62.53,62.27,62.29,43663.0,52.9659,53.1444,52.9234,52.9404,43663.0
2017-10-18 09:35:00,62.25,62.36,62.06,62.25,23504.0,52.9064,52.9999,52.745,52.9064,23504.0
2017-10-18 09:40:00,62.23,62.27,62.14,62.22,16737.0,52.8894,52.9234,52.813,52.8809,16737.0
2017-10-18 09:45:00,62.23,62.23,62.09,62.09,17871.0,52.8894,52.8894,52.7705,52.7705,17871.0
2017-10-18 09:50:00,62.13,62.14,62.05,62.12,12881.0,52.8045,52.813,52.7365,52.796,12881.0
2017-10-18 09:55:00,62.14,62.17,62.09,62.13,25438.0,52.813,52.8384,52.7705,52.8045,25438.0
2017-10-18 10:00:00,62.12,62.12,62.05,62.07,20774.0,52.796,52.796,52.7365,52.7535,20774.0
2017-10-18 10:05:00,62.06,62.08,62.01,62.03,23163.0,52.745,52.762,52.7025,52.7195,23163.0
2017-10-18 10:10:00,62.02,62.08,62.0,62.05,34869.0,52.711,52.762,52.694,52.7365,34869.0
2017-10-18 10:15:00,62.06,62.08,62.0,62.02,40736.0,52.745,52.762,52.694,52.711,40736.0
2017-10-18 10:20:00,62.02,62.09,61.99,61.99,35615.0,52.711,52.7705,52.6855,52.6855,35615.0
2017-10-18 10:25:00,61.99,62.15,61.97,62.11,74111.0,52.6855,52.8214,52.6685,52.7875,74111.0
2017-10-18 10:30:00,62.13,62.22,62.02,62.17,35687.0,52.8045,52.8809,52.711,52.8384,35687.0
2017-10-18 10:35:00,62.18,62.19,62.1,62.15,11634.0,52.8469,52.8554,52.779,52.8214,11634.0
2017-10-18 10:40:00,62.16,62.16,62.09,62.13,13773.0,52.8299,52.8299,52.7705,52.8045,13773.0
2017-10-18 10:45:00,62.13,62.17,62.11,62.11,15806.0,52.8045,52.8384,52.7875,52.7875,15806.0
2017-10-18 10:50:00,62.11,62.13,62.06,62.07,7745.0,52.7875,52.8045,52.745,52.7535,7745.0
2017-10-18 10:55:00,62.06,62.1,62.04,62.08,8846.0,52.745,52.779,52.728,52.762,8846.0
2017-10-18 11:00:00,62.08,62.08,62.06,62.08,8303.0,52.762,52.762,52.745,52.762,8303.0
2017-10-18 11:05:00,62.07,62.11,62.04,62.04,52122.0,52.7535,52.7875,52.728,52.728,52122.0
2017-10-18 11:10:00,62.04,62.07,62.0,62.03,22828.0,52.728,52.7535,52.694,52.7195,22828.0
2017-10-18 11:15:00,62.02,62.02,61.91,61.99,22573.0,52.711,52.711,52.6175,52.6855,22573.0
2017-10-18 11:20:00,62.0,62.04,61.99,62.01,12508.0,52.694,52.728,52.6855,52.7025,12508.0
2017-10-18 11:25:00,62.01,62.02,61.99,62.0,8928.0,52.7025,52.711,52.6855,52.694,8928.0
2017-10-18 11:30:00,62.0,62.03,61.96,61.99,16976.0,52.694,52.7195,52.66,52.6855,16976.0
2017-10-18 11:35:00,61.98,62.0,61.93,61.98,11595.0,52.677,52.694,52.6345,52.677,11595.0
2017-10-18 11:40:00,61.99,62.0,61.96,61.98,11720.0,52.6855,52.694,52.66,52.677,11720.0
2017-10-18 11:45:00,61.99,61.99,61.94,61.95,9958.0,52.6855,52.6855,52.643,52.6515,9958.0
2017-10-18 11:50:00,61.95,61.97,61.93,61.94,8482.0,52.6515,52.6685,52.6345,52.643,8482.0
2017-10-18 11:55:00,61.94,62.0,61.88,61.9,77045.0,52.643,52.694,52.592,52.609,77045.0
2017-10-18 12:00:00,61.89,62.0,61.89,61.95,11138.0,52.6005,52.694,52.6005,52.6515,11138.0
2017-10-18 12:05:00,61.96,61.97,61.94,61.96,10095.0,52.66,52.6685,52.643,52.66,10095.0
2017-10-18 12:10:00,61.96,61.96,61.9,61.9,15328.0,52.66,52.66,52.609,52.609,15328.0
2017-10-18 12:15:00,61.91,61.97,61.9,61.96,6400.0,52.6175,52.6685,52.609,52.66,6400.0
2017-10-18 12:20:00,61.95,62.03,61.94,62.01,16861.0,52.6515,52.7195,52.643,52.7025,16861.0
2017-10-18 12:25:00,62.01,62.02,61.95,61.96,11846.0,52.7025,52.711,52.6515,52.66,11846.0
2017-10-18 12:30:00,61.97,61.97,61.94,61.94,7051.0,52.6685,52.6685,52.643,52.643,7051.0
2017-10-18 12:35:00,61.95,61.96,61.91,61.94,17901.0,52.6515,52.66,52.6175,52.643,17901.0
2017-10-18 12:40:00,61.95,61.97,61.92,61.93,6433.0,52.6515,52.6685,52.626,52.6345,6433.0
2017-10-18 12:45:00,61.93,61.93,61.89,61.89,8526.0,52.6345,52.6345,52.6005,52.6005,8526.0
2017-10-18 12:50:00,61.9,61.91,61.86,61.9,9182.0,52.609,52.6175,52.575,52.609,9182.0
2017-10-18 12:55:00,61.9,62.0,61.88,62.0,12373.0,52.609,52.694,52.592,52.694,12373.0
2017-10-18 13:00:00,61.99,62.01,61.97,61.99,20159.0,52.6855,52.7025,52.6685,52.6855,20159.0
2017-10-18 13:05:00,61.99,62.03,61.97,62.01,19606.0,52.6855,52.7195,52.6685,52.7025,19606.0
2017-10-18 13:10:00,62.0,62.04,61.99,62.02,13537.0,52.694,52.728,52.6855,52.711,13537.0
2017-10-18 13:15:00,62.03,62.13,62.03,62.13,24158.0,52.7195,52.8045,52.7195,52.8045,24158.0
2017-10-18 13:20:00,62.13,62.14,62.08,62.09,14567.0,52.8045,52.813,52.762,52.7705,14567.0
2017-10-18 13:25:00,62.09,62.1,61.95,61.97,17286.0,52.7705,52.779,52.6515,52.6685,17286.0
2017-10-18 13:30:00,61.95,62.06,61.95,62.04,14459.0,52.6515,52.745,52.6515,52.728,14459.0
2017-10-18 13:35:00,62.04,62.1,62.04,62.1,6840.0,52.728,52.779,52.728,52.779,6840.0
2017-10-18 13:40:00,62.1,62.18,62.09,62.16,18076.0,52.779,52.8469,52.7705,52.8299,18076.0
2017-10-18 13:45:00,62.16,62.17,62.11,62.11,7299.0,52.8299,52.8384,52.7875,52.7875,7299.0
2017-10-18 13:50:00,62.11,62.12,62.09,62.11,9027.0,52.7875,52.796,52.7705,52.7875,9027.0
2017-10-18 13:55:00,62.1,62.11,62.05,62.05,19787.0,52.779,52.7875,52.7365,52.7365,19787.0
2017-10-18 14:00:00,62.06,62.07,62.05,62.06,11928.0,52.745,52.7535,52.7365,52.745,11928.0
2017-10-18 14:05:00,62.04,62.08,62.04,62.05,14665.0,52.728,52.762,52.728,52.7365,14665.0
2017-10-18 14:10:00,62.05,62.09,62.04,62.07,6942.0,52.7365,52.7705,52.728,52.7535,6942.0
2017-10-18 14:15:00,62.07,62.07,62.04,62.06,7307.0,52.7535,52.7535,52.728,52.745,7307.0
2017-10-18 14:20:00,62.07,62.08,62.05,62.07,10295.0,52.7535,52.762,52.7365,52.7535,10295.0
2017-10-18 14:25:00,62.07,62.08,62.06,62.07,71020.0,52.7535,52.762,52.745,52.7535,71020.0
2017-10-18 14:30:00,62.07,62.08,62.04,62.05,9439.0,52.7535,52.762,52.728,52.7365,9439.0
2017-10-18 14:35:00,62.05,62.05,62.0,62.01,9265.0,52.7365,52.7365,52.694,52.7025,9265.0
2017-10-18 14:40:00,62.01,62.02,61.99,62.01,9199.0,52.7025,52.711,52.6855,52.7025,9199.0
2017-10-18 14:45:00,62.02,62.04,62.0,62.03,9794.0,52.711,52.728,52.694,52.7195,9794.0
2017-10-18 14:50:00,62.02,62.04,62.01,62.02,8270.0,52.711,52.728,52.7025,52.711,8270.0
2017-10-18 14:55:00,62.02,62.05,62.01,62.02,9829.0,52.711,52.7365,52.7025,52.711,9829.0
2017-10-18 15:00:00,62.03,62.03,62.01,62.01,8849.0,52.7195,52.7195,52.7025,52.7025,8849.0
2017-10-18 15:05:00,62.01,62.04,62.01,62.03,9455.0,52.7025,52.728,52.7025,52.7195,9455.0
2017-10-18 15:10:00,62.04,62.06,62.03,62.04,11295.0,52.728,52.745,52.7195,52.728,11295.0
2017-10-18 15:15:00,62.05,62.08,62.05,62.07,12838.0,52.7365,52.762,52.7365,52.7535,12838.0
2017-10-18 15:20:00,62.07,62.08,62.02,62.03,16574.0,52.7535,52.762,52.711,52.7195,16574.0
2017-10-18 15:25:00,62.02,62.06,61.97,61.97,25164.0,52.711,52.745,52.6685,52.6685,25164.0
2017-10-18 15:30:00,61.98,61.99,61.95,61.95,36624.0,52.677,52.6855,52.6515,52.6515,36624.0
2017-10-18 15:35:00,61.96,61.98,61.95,61.97,26335.0,52.66,52.677,52.6515,52.6685,26335.0
2017-10-18 15:40:00,61.96,61.97,61.9,61.92,50766.0,52.66,52.6685,52.609,52.626,50766.0
2017-10-18 15:45:00,61.92,61.96,61.91,61.95,61592.0,52.626,52.66,52.6175,52.6515,61592.0
2017-10-18 15:50:00,61.94,61.94,61.9,61.91,79491.0,52.643,52.643,52.609,52.6175,79491.0
2017-10-18 15:55:00,61.91,61.94,61.88,61.9,138863.0,52.6175,52.643,52.592,52.609,138863.0
2017-10-19 09:30:00,61.49,61.54,61.21,61.51,59299.0,52.2605,52.303,52.0225,52.2775,59299.0
2017-10-19 09:35:00,61.54,61.94,61.54,61.8,89993.0,52.303,52.643,52.303,52.524,89993.0
2017-10-19 09:40:00,61.8,61.93,61.6,61.92,26870.0,52.524,52.6345,52.354,52.626,26870.0
2017-10-19 09:45:00,61.93,61.93,61.75,61.88,35850.0,52.6345,52.6345,52.4815,52.592,35850.0
2017-10-19 09:50:00,61.89,61.92,61.77,61.79,41987.0,52.6005,52.626,52.4985,52.5155,41987.0
2017-10-19 09:55:00,61.78,61.85,61.74,61.81,14231.0,52.507,52.5665,52.473,52.5325,14231.0
2017-10-19 10:00:00,61.81,61.84,61.74,61.8,23029.0,52.5325,52.558,52.473,52.524,23029.0
2017-10-19 10:05:00,61.8,61.81,61.66,61.7,36258.0,52.524,52.5325,52.405,52.439,36258.0
2017-10-19 10:10:00,61.69,61.76,61.66,61.71,86142.0,52.4305,52.49,52.405,52.4475,86142.0
2017-10-19 10:15:00,61.73,61.92,61.67,61.81,62625.0,52.4645,52.626,52.4135,52.5325,62625.0
2017-10-19 10:20:00,61.84,62.05,61.84,61.99,41512.0,52.558,52.7365,52.558,52.6855,41512.0
2017-10-19 10:25:00,61.99,62.02,61.95,61.95,28453.0,52.6855,52.711,52.6515,52.6515,28453.0
2017-10-19 10:30:00,61.95,61.99,61.84,61.95,22042.0,52.6515,52.6855,52.558,52.6515,22042.0
2017-10-19 10:35:00,61.94,62.05,61.94,62.0,17498.0,52.643,52.7365,52.643,52.694,17498.0
2017-10-19 10:40:00,62.01,62.03,61.95,62.02,28844.0,52.7025,52.7195,52.6515,52.711,28844.0
2017-10-19 10:45:00,62.03,62.1,62.03,62.08,35640.0,52.7195,52.779,52.7195,52.762,35640.0
2017-10-19 10:50:00,62.1,62.25,62.1,62.15,59193.0,52.779,52.9064,52.779,52.8214,59193.0
2017-10-19 10:55:00,62.15,62.15,62.06,62.14,15780.0,52.8214,52.8214,52.745,52.813,15780.0
2017-10-19 11:00:00,62.14,62.14,61.99,62.01,39272.0,52.813,52.813,52.6855,52.7025,39272.0
2017-10-19 11:05:00,62.02,62.05,61.96,61.98,15620.0,52.711,52.7365,52.66,52.677,15620.0
2017-10-19 11:10:00,61.99,62.05,61.96,61.98,24907.0,52.6855,52.7365,52.66,52.677,24907.0
2017-10-19 11:15:00,61.99,62.05,61.96,61.97,15786.0,52.6855,52.7365,52.66,52.6685,15786.0
2017-10-19 11:20:00,61.98,62.04,61.98,62.04,9747.0,52.677,52.728,52.677,52.728,9747.0
2017-10-19 11:25:00,62.04,62.06,61.95,61.95,21322.0,52.728,52.745,52.6515,52.6515,21322.0
2017-10-19 11:30:00,61.94,61.98,61.9,61.98,25754.0,52.643,52.677,52.609,52.677,25754.0
2017-10-19 11:35:00,61.98,62.04,61.9,62.03,28485.0,52.677,52.728,52.609,52.7195,28485.0
2017-10-19 11:40:00,62.03,62.05,61.99,62.03,22019.0,52.7195,52.7365,52.6855,52.7195,22019.0
2017-10-19 11:45:00,62.04,62.13,62.04,62.13,12500.0,52.728,52.8045,52.728,52.8045,12500.0
2017-10-19 11:50:00,62.11,62.2,62.11,62.15,19169.0,52.7875,52.8639,52.7875,52.8214,19169.0
2017-10-19 11:55:00,62.17,62.17,62.09,62.15,14185.0,52.8384,52.8384,52.7705,52.8214,14185.0
2017-10-19 12:00:00,62.16,62.16,62.11,62.16,9279.0,52.8299,52.8299,52.7875,52.8299,9279.0
2017-10-19 12:05:00,62.16,62.25,62.14,62.21,41316.0,52.8299,52.9064,52.813,52.8724,41316.0
2017-10-19 12:10:00,62.21,62.31,62.16,62.29,15283.0,52.8724,52.9574,52.8299,52.9404,15283.0
2017-10-19 12:15:00,62.31,62.37,62.3,62.32,12932.0,52.9574,53.0084,52.9489,52.9659,12932.0
2017-10-19 12:20:00,62.34,62.34,62.23,62.24,16520.0,52.9829,52.9829,52.8894,52.8979,16520.0
2017-10-19 12:25:00,62.25,62.34,62.25,62.33,10654.0,52.9064,52.9829,52.9064,52.9744,10654.0
2017-10-19 12:30:00,62.32,62.33,62.27,62.3,14517.0,52.9659,52.9744,52.9234,52.9489,14517.0
2017-10-19 12:35:00,62.29,62.3,62.25,62.26,7320.0,52.9404,52.9489,52.9064,52.9149,7320.0
2017-10-19 12:40:00,62.24,62.25,62.22,62.22,6751.0,52.8979,52.9064,52.8809,52.8809,6751.0
2017-10-19 12:45:00,62.23,62.24,62.2,62.21,11136.0,52.8894,52.8979,52.8639,52.8724,11136.0
2017-10-19 12:50:00,62.21,62.25,62.21,62.23,11200.0,52.8724,52.9064,52.8724,52.8894,11200.0
2017-10-19 12:55:00,62.23,62.25,62.21,62.23,6272.0,52.8894,52.9064,52.8724,52.8894,6272.0
2017-10-19 13:00:00,62.24,62.36,62.24,62.33,18550.0,52.8979,52.9999,52.8979,52.9744,18550.0
2017-10-19 13:05:00,62.32,62.38,62.3,62.35,15312.0,52.9659,53.0169,52.9489,52.9914,15312.0
2017-10-19 13:10:00,62.35,62.42,62.35,62.39,12039.0,52.9914,53.0509,52.9914,53.0254,12039.0
2017-10-19 13:15:00,62.38,62.4,62.35,62.39,15098.0,53.0169,53.0339,52.9914,53.0254,15098.0
2017-10-19 13:20:00,62.38,62.39,62.35,62.35,8821.0,53.0169,53.0254,52.9914,52.9914,8821.0
2017-10-19 13:25:00,62.35,62.38,62.34,62.35,15862.0,52.9914,53.0169,52.9829,52.9914,15862.0
2017-10-19 13:30:00,62.34,62.38,62.32,62.32,15098.0,52.9829,53.0169,52.9659,52.9659,15098.0
2017-10-19 13:35:00,62.31,62.32,62.25,62.26,26095.0,52.9574,52.9659,52.9064,52.9149,26095.0
2017-10-19 13:40:00,62.26,62.27,62.2,62.26,29697.0,52.9149,52.9234,52.8639,52.9149,29697.0
2017-10-19 13:45:00,62.24,62.25,62.16,62.23,28064.0,52.8979,52.9064,52.8299,52.8894,28064.0
2017-10-19 13:50:00,62.23,62.24,62.2,62.23,8400.0,52.8894,52.8979,52.8639,52.8894,8400.0
2017-10-19 13:55:00,62.23,62.23,62.2,62.23,23959.0,52.8894,52.8894,52.8639,52.8894,23959.0
2017-10-19 14:00:00,62.23,62.26,62.2,62.2,18348.0,52.8894,52.9149,52.8639,52.8639,18348.0
2017-10-19 14:05:00,62.21,62.23,62.2,62.22,15470.0,52.8724,52.8894,52.8639,52.8809,15470.0
2017-10-19 14:10:00,62.22,62.24,62.21,62.23,22189.0,52.8809,52.8979,52.8724,52.8894,22189.0
2017-10-19 14:15:00,62.22,62.27,62.19,62.27,43971.0,52.8809,52.9234,52.8554,52.9234,43971.0
2017-10-19 14:20:00,62.27,62.3,62.23,62.3,14746.0,52.9234,52.9489,52.8894,52.9489,14746.0
2017-10-19 14:25:00,62.29,62.33,62.29,62.3,28759.0,52.9404,52.9744,52.9404,52.9489,28759.0
2017-10-19 14:30:00,62.3,62.35,62.29,62.33,19607.0,52.9489,52.9914,52.9404,52.9744,19607.0
2017-10-19 14:35:00,62.33,62.44,62.33,62.38,18151.0,52.9744,53.0679,52.9744,53.0169,18151.0
2017-10-19 14:40:00,62.38,62.4,62.35,62.39,15882.0,53.0169,53.0339,52.9914,53.0254,15882.0
2017-10-19 14:45:00,62.4,62.41,62.35,62.36,12739.0,53.0339,53.0424,52.9914,52.9999,12739.0
2017-10-19 14:50:00,62.37,62.41,62.34,62.41,11817.0,53.0084,53.0424,52.9829,53.0424,11817.0
2017-10-19 14:55:00,62.42,62.43,62.37,62.38,24364.0,53.0509,53.0594,53.0084,53.0169,24364.0
2017-10-19 15:00:00,62.37,62.37,62.33,62.36,6005.0,53.0084,53.0084,52.9744,52.9999,6005.0
2017-10-19 15:05:00,62.37,62.38,62.35,62.36,10438.0,53.0084,53.0169,52.9914,52.9999,10438.0
2017-10-19 15:10:00,62.35,62.4,62.35,62.39,17191.0,52.9914,53.0339,52.9914,53.0254,17191.0
2017-10-19 15:15:00,62.39,62.43,62.38,62.4,19837.0,53.0254,53.0594,53.0169,53.0339,19837.0
2017-10-19 15:20:00,62.4,62.4,62.34,62.35,21151.0,53.0339,53.0339,52.9829,52.9914,21151.0
2017-10-19 15:25:00,62.35,62.35,62.31,62.32,23441.0,52.9914,52.9914,52.9574,52.9659,23441.0
2017-10-19 15:30:00,62.32,62.37,62.27,62.37,28812.0,52.9659,53.0084,52.9234,53.0084,28812.0
2017-10-19 15:35:00,62.37,62.38,62.31,62.31,17955.0,53.0084,53.0169,52.9574,52.9574,17955.0
2017-10-19 15:40:00,62.3,62.35,62.29,62.31,20804.0,52.9489,52.9914,52.9404,52.9574,20804.0
2017-10-19 15:45:00,62.31,62.33,62.28,62.33,34790.0,52.9574,52.9744,52.9319,52.9744,34790.0
2017-10-19 15:50:00,62.34,62.35,62.33,62.34,14860.0,52.9829,52.9914,52.9744,52.9829,14860.0
2017-10-19 15:55:00,62.33,62.36,62.32,62.34,83050.0,52.9744,52.9999,52.9659,52.9829,83050.0
2017-10-20 09:30:00,62.69,62.75,62.52,62.54,35070.0,53.2804,53.3314,53.1359,53.1529,35070.0
2017-10-20 09:35:00,62.54,62.58,62.48,62.52,7326.0,53.1529,53.1869,53.1019,53.1359,7326.0
2017-10-20 09:40:00,62.5,62.56,62.44,62.51,23759.0,53.1189,53.1699,53.0679,53.1274,23759.0
2017-10-20 09:45:00,62.5,62.53,62.38,62.39,20656.0,53.1189,53.1444,53.0169,53.0254,20656.0
2017-10-20 09:50:00,62.36,62.39,62.31,62.33,17982.0,52.9999,53.0254,52.9574,52.9744,17982.0
2017-10-20 09:55:00,62.33,62.37,62.28,62.36,5957.0,52.9744,53.0084,52.9319,52.9999,5957.0
2017-10-20 10:00:00,62.37,62.48,62.34,62.36,16982.0,53.0084,53.1019,52.9829,52.9999,16982.0
2017-10-20 10:05:00,62.36,62.41,62.33,62.36,12502.0,52.9999,53.0424,52.9744,52.9999,12502.0
2017-10-20 10:10:00,62.35,62.42,62.35,62.4,17707.0,52.9914,53.0509,52.9914,53.0339,17707.0
2017-10-20 10:15:00,62.4,62.42,62.31,62.33,26486.0,53.0339,53.0509,52.9574,52.9744,26486.0
2017-10-20 10:20:00,62.33,62.42,62.33,62.41,15720.0,52.9744,53.0509,52.9744,53.0424,15720.0
2017-10-20 10:25:00,62.4,62.4,62.35,62.38,7569.0,53.0339,53.0339,52.9914,53.0169,7569.0
2017-10-20 10:30:00,62.37,62.38,62.34,62.37,87450.0,53.0084,53.0169,52.9829,53.0084,87450.0
2017-10-20 10:35:00,62.37,62.43,62.36,62.41,32379.0,53.0084,53.0594,52.9999,53.0424,32379.0
2017-10-20 10:40:00,62.41,62.41,62.36,62.37,7710.0,53.0424,53.0424,52.9999,53.0084,7710.0
2017-10-20 10:45:00,62.37,62.38,62.36,62.36,11411.0,53.0084,53.0169,52.9999,52.9999,11411.0
2017-10-20 10:50:00,62.36,62.37,62.35,62.36,13716.0,52.9999,53.0084,52.9914,52.9999,13716.0
2017-10-20 10:55:00,62.37,62.4,62.3,62.31,15982.0,53.0084,53.0339,52.9489,52.9574,15982.0
2017-10-20 11:00:00,62.31,62.38,62.31,62.37,15275.0,52.9574,53.0169,52.9574,53.0084,15275.0
2017-10-20 11:05:00,62.36,62.39,62.36,62.39,10994.0,52.9999,53.0254,52.9999,53.0254,10994.0
2017-10-20 11:10:00,62.38,62.41,62.37,62.41,9895.0,53.0169,53.0424,53.0084,53.0424,9895.0
2017-10-20 11:15:00,62.41,62.45,62.39,62.44,12959.0,53.0424,53.0764,53.0254,53.0679,12959.0
2017-10-20 11:20:00,62.44,62.53,62.42,62.52,24285.0,53.0679,53.1444,53.0509,53.1359,24285.0
2017-10-20 11:25:00,62.53,62.57,62.52,62.55,19369.0,53.1444,53.1784,53.1359,53.1614,19369.0
2017-10-20 11:30:00,62.55,62.59,62.54,62.58,10154.0,53.1614,53.1954,53.1529,53.1869,10154.0
2017-10-20 11:35:00,62.58,62.59,62.53,62.57,16623.0,53.1869,53.1954,53.1444,53.1784,16623.0
2017-10-20 11:40:00,62.58,62.62,62.56,62.61,22624.0,53.1869,53.2209,53.1699,53.2124,22624.0
2017-10-20 11:45:00,62.61,62.64,62.56,62.57,27600.0,53.2124,53.2379,53.1699,53.1784,27600.0
2017-10-20 11:50:00,62.58,62.6,62.56,62.58,12953.0,53.1869,53.2039,53.1699,53.1869,12953.0
2017-10-20 11:55:00,62.58,62.65,62.58,62.65,20591.0,53.1869,53.2464,53.1869,53.2464,20591.0
2017-10-20 12:00:00,62.66,62.71,62.63,62.7,35805.0,53.2549,53.2974,53.2294,53.2889,35805.0
2017-10-20 12:05:00,62.69,62.71,62.66,62.71,42388.0,53.2804,53.2974,53.2549,53.2974,42388.0
2017-10-20 12:10:00,62.7,62.79,62.7,62.75,55113.0,53.2889,53.3654,53.2889,53.3314,55113.0
2017-10-20 12:15:00,62.75,62.79,62.74,62.77,24714.0,53.3314,53.3654,53.3229,53.3484,24714.0
2017-10-20 12:20:00,62.77,62.77,62.74,62.76,15696.0,53.3484,53.3484,53.3229,53.3399,15696.0
2017-10-20 12:25:00,62.76,62.79,62.76,62.78,12937.0,53.3399,53.3654,53.3399,53.3569,12937.0
2017-10-20 12:30:00,62.77,62.81,62.76,62.8,15808.0,53.3484,53.3824,53.3399,53.3739,15808.0
2017-10-20 12:35:00,62.8,62.81,62.79,62.8,35880.0,53.3739,53.3824,53.3654,53.3739,35880.0
2017-10-20 12:40:00,62.79,62.8,62.62,62.63,29927.0,53.3654,53.3739,53.2209,53.2294,29927.0
2017-10-20 12:45:00,62.64,62.71,62.64,62.71,8210.0,53.2379,53.2974,53.2379,53.2974,8210.0
2017-10-20 12:50:00,62.71,62.72,62.69,62.71,6987.0,53.2974,53.3059,53.2804,53.2974,6987.0
2017-10-20 12:55:00,62.71,62.72,62.68,62.68,12327.0,53.2974,53.3059,53.2719,53.2719,12327.0
2017-10-20 13:00:00,62.7,62.73,62.69,62.72,12848.0,53.2889,53.3144,53.2804,53.3059,12848.0
2017-10-20 13:05:00,62.72,62.72,62.64,62.65,14332.0,53.3059,53.3059,53.2379,53.2464,14332.0
2017-10-20 13:10:00,62.66,62.69,62.66,62.67,8249.0,53.2549,53.2804,53.2549,53.2634,8249.0
2017-10-20 13:15:00,62.68,62.68,62.6,62.64,18887.0,53.2719,53.2719,53.2039,53.2379,18887.0
2017-10-20 13:20:00,62.64,62.65,62.6,62.61,16899.0,53.2379,53.2464,53.2039,53.2124,16899.0
2017-10-20 13:25:00,62.61,62.62,62.58,62.61,12324.0,53.2124,53.2209,53.1869,53.2124,12324.0
2017-10-20 13:30:00,62.61,62.61,62.57,62.59,7250.0,53.2124,53.2124,53.1784,53.1954,7250.0
2017-10-20 13:35:00,62.59,62.66,62.58,62.66,12430.0,53.1954,53.2549,53.1869,53.2549,12430.0
2017-10-20 13:40:00,62.66,62.68,62.65,62.67,12980.0,53.2549,53.2719,53.2464,53.2634,12980.0
2017-10-20 13:45:00,62.66,62.67,62.65,62.65,7241.0,53.2549,53.2634,53.2464,53.2464,7241.0
2017-10-20 13:50:00,62.65,62.68,62.64,62.68,9006.0,53.2464,53.2719,53.2379,53.2719,9006.0
2017-10-20 13:55:00,62.68,62.73,62.67,62.73,12551.0,53.2719,53.3144,53.2634,53.3144,12551.0
2017-10-20 14:00:00,62.72,62.74,62.71,62.74,12291.0,53.3059,53.3229,53.2974,53.3229,12291.0
2017-10-20 14:05:00,62.74,62.74,62.71,62.71,13910.0,53.3229,53.3229,53.2974,53.2974,13910.0
2017-10-20 14:10:00,62.71,62.74,62.7,62.74,12365.0,53.2974,53.3229,53.2889,53.3229,12365.0
2017-10-20 14:15:00,62.73,62.74,62.7,62.71,14102.0,53.3144,53.3229,53.2889,53.2974,14102.0
2017-10-20 14:20:00,62.72,62.74,62.7,62.74,10304.0,53.3059,53.3229,53.2889,53.3229,10304.0
2017-10-20 14:25:00,62.74,62.76,62.73,62.76,19959.0,53.3229,53.3399,53.3144,53.3399,19959.0
2017-10-20 14:30:00,62.77,62.8,62.74,62.77,24485.0,53.3484,53.3739,53.3229,53.3484,24485.0
2017-10-20 14:35:00,62.77,62.77,62.74,62.75,10319.0,53.3484,53.3484,53.3229,53.3314,10319.0
2017-10-20 14:40:00,62.75,62.78,62.74,62.76,17789.0,53.3314,53.3569,53.3229,53.3399,17789.0
2017-10-20 14:45:00,62.77,62.79,62.76,62.78,7066.0,53.3484,53.3654,53.3399,53.3569,7066.0
2017-10-20 14:50:00,62.78,62.8,62.78,62.79,22260.0,53.3569,53.3739,53.3569,53.3654,22260.0
2017-10-20 14:55:00,62.79,62.79,62.74,62.77,22368.0,53.3654,53.3654,53.3229,53.3484,22368.0
2017-10-20 15:00:00,62.76,62.78,62.75,62.75,13571.0,53.3399,53.3569,53.3314,53.3314,13571.0
2017-10-20 15:05:00,62.76,62.78,62.75,62.78,17388.0,53.3399,53.3569,53.3314,53.3569,17388.0
2017-10-20 15:10:00,62.79,62.81,62.78,62.78,14308.0,53.3654,53.3824,53.3569,53.3569,14308.0
2017-10-20 15:15:00,62.78,62.81,62.75,62.76,37794.0,53.3569,53.3824,53.3314,53.3399,37794.0
2017-10-20 15:20:00,62.75,62.75,62.66,62.68,16526.0,53.3314,53.3314,53.2549,53.2719,16526.0
2017-10-20 15:25:00,62.67,62.69,62.67,62.69,11640.0,53.2634,53.2804,53.2634,53.2804,11640.0
2017-10-20 15:30:00,62.69,62.71,62.68,62.71,27172.0,53.2804,53.2974,53.2719,53.2974,27172.0
2017-10-20 15:35:00,62.71,62.71,62.67,62.69,16949.0,53.2974,53.2974,53.2634,53.2804,16949.0
2017-10-20 15:40:00,62.69,62.69,62.66,62.69,21736.0,53.2804,53.2804,53.2549,53.2804,21736.0
2017-10-20 15:45:00,62.69,62.74,62.62,62.65,105864.0,53.2804,53.3229,53.2209,53.2464,105864.0
2017-10-20 15:50:00,62.65,62.69,62.65,62.67,59351.0,53.2464,53.2804,53.2464,53.2634,59351.0
2017-10-20 15:55:00,62.67,62.68,62.56,62.68,180702.0,53.2634,53.2719,53.1699,53.2719,180702.0
2017-10-23 09:30:00,62.61,62.74,62.55,62.68,38979.0,53.2124,53.3229,53.1614,53.2719,38979.0
2017-10-23 09:35:00,62.69,62.94,62.63,62.89,48149.0,53.2804,53.4929,53.2294,53.4504,48149.0
2017-10-23 09:40:00,62.88,63.13,62.87,63.09,72321.0,53.4419,53.6544,53.4334,53.6204,72321.0
2017-10-23 09:45:00,63.07,63.14,63.0,63.07,25661.0,53.6034,53.6629,53.5439,53.6034,25661.0
2017-10-23 09:50:00,63.05,63.17,63.04,63.13,24289.0,53.5864,53.6883,53.5779,53.6544,24289.0
2017-10-23 09:55:00,63.11,63.19,63.09,63.18,18806.0,53.6374,53.7053,53.6204,53.6968,18806.0
2017-10-23 10:00:00,63.15,63.19,63.05,63.19,44318.0,53.6714,53.7053,53.5864,53.7053,44318.0
2017-10-23 10:05:00,63.19,63.35,63.13,63.15,53924.0,53.7053,53.8413,53.6544,53.6714,53924.0
2017-10-23 10:10:00,63.18,63.27,63.16,63.17,13074.0,53.6968,53.7733,53.6799,53.6883,13074.0
2017-10-23 10:15:00,63.16,63.29,63.11,63.27,26074.0,53.6799,53.7903,53.6374,53.7733,26074.0
2017-10-23 10:20:00,63.27,63.31,63.2,63.31,43527.0,53.7733,53.8073,53.7138,53.8073,43527.0
2017-10-23 10:25:00,63.3,63.32,63.21,63.23,40599.0,53.7988,53.8158,53.7223,53.7393,40599.0
2017-10-23 10:30:00,63.23,63.23,63.12,63.21,34038.0,53.7393,53.7393,53.6459,53.7223,34038.0
2017-10-23 10:35:00,63.21,63.26,63.2,63.23,21452.0,53.7223,53.7648,53.7138,53.7393,21452.0
2017-10-23 10:40:00,63.22,63.23,63.21,63.21,16101.0,53.7308,53.7393,53.7223,53.7223,16101.0
2017-10-23 10:45:00,63.21,63.3,63.2,63.25,21910.0,53.7223,53.7988,53.7138,53.7563,21910.0
2017-10-23 10:50:00,63.25,63.34,63.24,63.31,23568.0,53.7563,53.8328,53.7478,53.8073,23568.0
2017-10-23 10:55:00,63.32,63.4,63.31,63.39,22524.0,53.8158,53.8838,53.8073,53.8753,22524.0
2017-10-23 11:00:00,63.4,63.55,63.4,63.55,85786.0,53.8838,54.0113,53.8838,54.0113,85786.0
2017-10-23 11:05:00,63.56,63.59,63.46,63.54,40857.0,54.0198,54.0453,53.9348,54.0028,40857.0
2017-10-23 11:10:00,63.55,63.64,63.55,63.61,37884.0,54.0113,54.0878,54.0113,54.0623,37884.0
2017-10-23 11:15:00,63.62,63.65,63.55,63.56,37030.0,54.0708,54.0963,54.0113,54.0198,37030.0
2017-10-23 11:20:00,63.56,63.59,63.54,63.57,26941.0,54.0198,54.0453,54.0028,54.0283,26941.0
2017-10-23 11:25:00,63.58,63.58,63.37,63.38,26946.0,54.0368,54.0368,53.8583,53.8668,26946.0
2017-10-23 11:30:00,63.35,63.43,63.33,63.42,15277.0,53.8413,53.9093,53.8243,53.9008,15277.0
2017-10-23 11:35:00,63.42,63.48,63.39,63.4,39092.0,53.9008,53.9518,53.8753,53.8838,39092.0
2017-10-23 11:40:00,63.4,63.41,63.33,63.36,21875.0,53.8838,53.8923,53.8243,53.8498,21875.0
2017-10-23 11:45:00,63.36,63.4,63.33,63.36,14911.0,53.8498,53.8838,53.8243,53.8498,14911.0
2017-10-23 11:50:00,63.37,63.39,63.33,63.35,13945.0,53.8583,53.8753,53.8243,53.8413,13945.0
2017-10-23 11:55:00,63.36,63.4,63.35,63.35,11756.0,53.8498,53.8838,53.8413,53.8413,11756.0
2017-10-23 12:00:00,63.36,63.44,63.36,63.41,13173.0,53.8498,53.9178,53.8498,53.8923,13173.0
2017-10-23 12:05:00,63.42,63.42,63.35,63.4,16268.0,53.9008,53.9008,53.8413,53.8838,16268.0
2017-10-23 12:10:00,63.4,63.43,63.28,63.32,51979.0,53.8838,53.9093,53.7818,53.8158,51979.0
2017-10-23 12:15:00,63.33,63.38,63.28,63.37,23061.0,53.8243,53.8668,53.7818,53.8583,23061.0
2017-10-23 12:20:00,63.37,63.39,63.34,63.35,4113.0,53.8583,53.8753,53.8328,53.8413,4113.0
2017-10-23 12:25:00,63.35,63.39,63.34,63.39,7201.0,53.8413,53.8753,53.8328,53.8753,7201.0
2017-10-23 12:30:00,63.4,63.41,63.34,63.34,8429.0,53.8838,53.8923,53.8328,53.8328,8429.0
2017-10-23 12:35:00,63.36,63.36,63.32,63.32,4649.0,53.8498,53.8498,53.8158,53.8158,4649.0
2017-10-23 12:40:00,63.33,63.38,63.33,63.38,10111.0,53.8243,53.8668,53.8243,53.8668,10111.0
2017-10-23 12:45:00,63.38,63.42,63.33,63.39,25625.0,53.8668,53.9008,53.8243,53.8753,25625.0
2017-10-23 12:50:00,63.38,63.41,63.35,63.39,7142.0,53.8668,53.8923,53.8413,53.8753,7142.0
2017-10-23 12:55:00,63.37,63.41,63.37,63.4,9701.0,53.8583,53.8923,53.8583,53.8838,9701.0
2017-10-23 13:00:00,63.4,63.4,63.37,63.38,3300.0,53.8838,53.8838,53.8583,53.8668,3300.0
2017-10-23 13:05:00,63.39,63.41,63.36,63.37,8048.0,53.8753,53.8923,53.8498,53.8583,8048.0
2017-10-23 13:10:00,63.38,63.42,63.36,63.38,18679.0,53.8668,53.9008,53.8498,53.8668,18679.0
2017-10-23 13:15:00,63.37,63.4,63.33,63.36,44066.0,53.8583,53.8838,53.8243,53.8498,44066.0
2017-10-23 13:20:00,63.37,63.37,63.36,63.36,2000.0,53.8583,53.8583,53.8498,53.8498,2000.0
2017-10-23 13:25:00,63.37,63.44,63.37,63.44,12332.0,53.8583,53.9178,53.8583,53.9178,12332.0
2017-10-23 13:30:00,63.44,63.46,63.36,63.36,23848.0,53.9178,53.9348,53.8498,53.8498,23848.0
2017-10-23 13:35:00,63.35,63.4,63.33,63.39,15393.0,53.8413,53.8838,53.8243,53.8753,15393.0
2017-10-23 13:40:00,63.38,63.41,63.36,63.41,7744.0,53.8668,53.8923,53.8498,53.8923,7744.0
2017-10-23 13:45:00,63.4,63.41,63.37,63.41,5653.0,53.8838,53.8923,53.8583,53.8923,5653.0
2017-10-23 13:50:00,63.4,63.41,63.36,63.4,10161.0,53.8838,53.8923,53.8498,53.8838,10161.0
2017-10-23 13:55:00,63.38,63.4,63.34,63.37,23000.0,53.8668,53.8838,53.8328,53.8583,23000.0
2017-10-23 14:00:00,63.37,63.4,63.3,63.3,24838.0,53.8583,53.8838,53.7988,53.7988,24838.0
2017-10-23 14:05:00,63.28,63.3,63.26,63.29,11472.0,53.7818,53.7988,53.7648,53.7903,11472.0
2017-10-23 14:10:00,63.29,63.35,63.27,63.27,20464.0,53.7903,53.8413,53.7733,53.7733,20464.0
2017-10-23 14:15:00,63.28,63.3,63.22,63.27,19071.0,53.7818,53.7988,53.7308,53.7733,19071.0
2017-10-23 14:20:00,63.27,63.3,63.24,63.27,15760.0,53.7733,53.7988,53.7478,53.7733,15760.0
2017-10-23 14:25:00,63.27,63.29,63.26,63.28,14389.0,53.7733,53.7903,53.7648,53.7818,14389.0
2017-10-23 14:30:00,63.27,63.29,63.25,63.28,18832.0,53.7733,53.7903,53.7563,53.7818,18832.0
2017-10-23 14:35:00,63.27,63.28,63.22,63.22,14678.0,53.7733,53.7818,53.7308,53.7308,14678.0
2017-10-23 14:40:00,63.22,63.25,63.18,63.19,11031.0,53.7308,53.7563,53.6968,53.7053,11031.0
2017-10-23 14:45:00,63.19,63.19,63.15,63.16,15738.0,53.7053,53.7053,53.6714,53.6799,15738.0
2017-10-23 14:50:00,63.15,63.23,63.14,63.2,28158.0,53.6714,53.7393,53.6629,53.7138,28158.0
2017-10-23 14:55:00,63.2,63.23,63.16,63.17,8795.0,53.7138,53.7393,53.6799,53.6883,8795.0
2017-10-23 15:00:00,63.18,63.31,63.18,63.29,64366.0,53.6968,53.8073,53.6968,53.7903,64366.0
2017-10-23 15:05:00,63.3,63.3,63.25,63.27,19669.0,53.7988,53.7988,53.7563,53.7733,19669.0
2017-10-23 15:10:00,63.27,63.27,63.23,63.24,16709.0,53.7733,53.7733,53.7393,53.7478,16709.0
2017-10-23 15:15:00,63.24,63.25,63.22,63.25,28985.0,53.7478,53.7563,53.7308,53.7563,28985.0
2017-10-23 15:20:00,63.24,63.25,63.22,63.23,25905.0,53.7478,53.7563,53.7308,53.7393,25905.0
2017-10-23 15:25:00,63.23,63.28,63.2,63.2,44497.0,53.7393,53.7818,53.7138,53.7138,44497.0
2017-10-23 15:30:00,63.2,63.2,63.16,63.16,39074.0,53.7138,53.7138,53.6799,53.6799,39074.0
2017-10-23 15:35:00,63.16,63.22,63.09,63.1,75253.0,53.6799,53.7308,53.6204,53.6289,75253.0
2017-10-23 15:40:00,63.1,63.17,63.05,63.06,98631.0,53.6289,53.6883,53.5864,53.5949,98631.0
2017-10-23 15:45:00,63.06,63.14,63.05,63.09,45886.0,53.5949,53.6629,53.5864,53.6204,45886.0
2017-10-23 15:50:00,63.09,63.13,63.08,63.1,50881.0,53.6204,53.6544,53.6119,53.6289,50881.0
2017-10-23 15:55:00,63.11,63.16,63.1,63.14,154571.0,53.6374,53.6799,53.6289,53.6629,154571.0
2017-10-24 09:30:00,63.35,63.42,63.31,63.32,32718.0,53.8413,53.9008,53.8073,53.8158,32718.0
2017-10-24 09:35:00,63.38,63.44,63.25,63.27,91664.0,53.8668,53.9178,53.7563,53.7733,91664.0
2017-10-24 09:40:00,63.27,63.3,63.06,63.16,26103.0,53.7733,53.7988,53.5949,53.6799,26103.0
2017-10-24 09:45:00,63.14,63.16,63.04,63.11,15117.0,53.6629,53.6799,53.5779,53.6374,15117.0
2017-10-24 09:50:00,63.1,63.21,63.1,63.21,18203.0,53.6289,53.7223,53.6289,53.7223,18203.0
2017-10-24 09:55:00,63.2,63.21,63.08,63.12,11715.0,53.7138,53.7223,53.6119,53.6459,11715.0
2017-10-24 10:00:00,63.13,63.19,63.12,63.15,13347.0,53.6544,53.7053,53.6459,53.6714,13347.0
2017-10-24 10:05:00,63.15,63.21,63.08,63.1,32687.0,53.6714,53.7223,53.6119,53.6289,32687.0
2017-10-24 10:10:00,63.12,63.19,63.1,63.14,12895.0,53.6459,53.7053,53.6289,53.6629,12895.0
2017-10-24 10:15:00,63.14,63.14,62.87,62.87,66293.0,53.6629,53.6629,53.4334,53.4334,66293.0
2017-10-24 10:20:00,62.86,63.01,62.81,63.0,67269.0,53.4249,53.5524,53.3824,53.5439,67269.0
2017-10-24 10:25:00,63.0,63.08,63.0,63.07,22203.0,53.5439,53.6119,53.5439,53.6034,22203.0
2017-10-24 10:30:00,63.07,63.08,63.04,63.05,24407.0,53.6034,53.6119,53.5779,53.5864,24407.0
2017-10-24 10:35:00,63.05,63.16,63.04,63.16,30066.0,53.5864,53.6799,53.5779,53.6799,30066.0
2017-10-24 10:40:00,63.17,63.24,63.16,63.23,21905.0,53.6883,53.7478,53.6799,53.7393,21905.0
2017-10-24 10:45:00,63.21,63.23,63.14,63.14,19712.0,53.7223,53.7393,53.6629,53.6629,19712.0
2017-10-24 10:50:00,63.16,63.16,63.09,63.14,30696.0,53.6799,53.6799,53.6204,53.6629,30696.0
2017-10-24 10:55:00,63.14,63.15,63.02,63.07,20566.0,53.6629,53.6714,53.5609,53.6034,20566.0
2017-10-24 11:00:00,63.07,63.22,63.06,63.21,24023.0,53.6034,53.7308,53.5949,53.7223,24023.0
2017-10-24 11:05:00,63.22,63.23,63.15,63.22,26799.0,53.7308,53.7393,53.6714,53.7308,26799.0
2017-10-24 11:10:00,63.22,63.22,63.16,63.19,17241.0,53.7308,53.7308,53.6799,53.7053,17241.0
2017-10-24 11:15:00,63.19,63.29,63.17,63.29,16335.0,53.7053,53.7903,53.6883,53.7903,16335.0
2017-10-24 11:20:00,63.29,63.32,63.24,63.25,20071.0,53.7903,53.8158,53.7478,53.7563,20071.0
2017-10-24 11:25:00,63.25,63.26,63.19,63.23,16265.0,53.7563,53.7648,53.7053,53.7393,16265.0
2017-10-24 11:30:00,63.23,63.27,63.22,63.24,19345.0,53.7393,53.7733,53.7308,53.7478,19345.0
2017-10-24 11:35:00,63.24,63.25,63.2,63.21,16368.0,53.7478,53.7563,53.7138,53.7223,16368.0
2017-10-24 11:40:00,63.21,63.23,63.2,63.21,12608.0,53.7223,53.7393,53.7138,53.7223,12608.0
2017-10-24 11:45:00,63.22,63.22,63.18,63.19,16847.0,53.7308,53.7308,53.6968,53.7053,16847.0
2017-10-24 11:50:00,63.19,63.19,63.11,63.12,22524.0,53.7053,53.7053,53.6374,53.6459,22524.0
2017-10-24 11:55:00,63.13,63.19,63.12,63.17,27168.0,53.6544,53.7053,53.6459,53.6883,27168.0
2017-10-24 12:00:00,63.17,63.22,63.14,63.22,28735.0,53.6883,53.7308,53.6629,53.7308,28735.0
2017-10-24 12:05:00,63.23,63.27,63.22,63.27,10297.0,53.7393,53.7733,53.7308,53.7733,10297.0
2017-10-24 12:10:00,63.27,63.34,63.26,63.34,14345.0,53.7733,53.8328,53.7648,53.8328,14345.0
2017-10-24 12:15:00,63.33,63.39,63.32,63.38,17276.0,53.8243,53.8753,53.8158,53.8668,17276.0
2017-10-24 12:20:00,63.37,63.39,63.27,63.27,15601.0,53.8583,53.8753,53.7733,53.7733,15601.0
2017-10-24 12:25:00,63.27,63.31,63.26,63.29,12434.0,53.7733,53.8073,53.7648,53.7903,12434.0
2017-10-24 12:30:00,63.31,63.39,63.3,63.39,12870.0,53.8073,53.8753,53.7988,53.8753,12870.0
2017-10-24 12:35:00,63.37,63.4,63.37,63.39,8379.0,53.8583,53.8838,53.8583,53.8753,8379.0
2017-10-24 12:40:00,63.4,63.4,63.37,63.4,23702.0,53.8838,53.8838,53.8583,53.8838,23702.0
2017-10-24 12:45:00,63.39,63.42,63.39,63.42,10526.0,53.8753,53.9008,53.8753,53.9008,10526.0
2017-10-24 12:50:00,63.42,63.45,63.41,63.45,26147.0,53.9008,53.9263,53.8923,53.9263,26147.0
2017-10-24 12:55:00,63.43,63.45,63.41,63.43,25061.0,53.9093,53.9263,53.8923,53.9093,25061.0
2017-10-24 13:00:00,63.44,63.44,63.41,63.43,24791.0,53.9178,53.9178,53.8923,53.9093,24791.0
2017-10-24 13:05:00,63.43,63.43,63.32,63.37,23351.0,53.9093,53.9093,53.8158,53.8583,23351.0
2017-10-24 13:10:00,63.37,63.45,63.37,63.4,41259.0,53.8583,53.9263,53.8583,53.8838,41259.0
2017-10-24 13:15:00,63.4,63.46,63.38,63.45,11318.0,53.8838,53.9348,53.8668,53.9263,11318.0
2017-10-24 13:20:00,63.46,63.46,63.4,63.4,9051.0,53.9348,53.9348,53.8838,53.8838,9051.0
2017-10-24 13:25:00,63.41,63.42,63.38,63.39,13548.0,53.8923,53.9008,53.8668,53.8753,13548.0
2017-10-24 13:30:00,63.39,63.43,63.33,63.4,86050.0,53.8753,53.9093,53.8243,53.8838,86050.0
2017-10-24 13:35:00,63.4,63.45,63.39,63.43,16765.0,53.8838,53.9263,53.8753,53.9093,16765.0
2017-10-24 13:40:00,63.42,63.42,63.37,63.4,13185.0,53.9008,53.9008,53.8583,53.8838,13185.0
2017-10-24 13:45:00,63.41,63.48,63.4,63.46,11791.0,53.8923,53.9518,53.8838,53.9348,11791.0
2017-10-24 13:50:00,63.46,63.47,63.4,63.4,22464.0,53.9348,53.9433,53.8838,53.8838,22464.0
2017-10-24 13:55:00,63.39,63.42,63.36,63.37,20045.0,53.8753,53.9008,53.8498,53.8583,20045.0
2017-10-24 14:00:00,63.38,63.46,63.37,63.45,34326.0,53.8668,53.9348,53.8583,53.9263,34326.0
2017-10-24 14:05:00,63.45,63.46,63.33,63.39,54198.0,53.9263,53.9348,53.8243,53.8753,54198.0
2017-10-24 14:10:00,63.39,63.43,63.37,63.39,20135.0,53.8753,53.9093,53.8583,53.8753,20135.0
2017-10-24 14:15:00,63.39,63.39,63.38,63.39,5317.0,53.8753,53.8753,53.8668,53.8753,5317.0
2017-10-24 14:20:00,63.38,63.4,63.36,63.4,15604.0,53.8668,53.8838,53.8498,53.8838,15604.0
2017-10-24 14:25:00,63.39,63.4,63.37,63.39,68146.0,53.8753,53.8838,53.8583,53.8753,68146.0
2017-10-24 14:30:00,63.38,63.39,63.35,63.35,35452.0,53.8668,53.8753,53.8413,53.8413,35452.0
2017-10-24 14:35:00,63.36,63.39,63.35,63.38,8880.0,53.8498,53.8753,53.8413,53.8668,8880.0
2017-10-24 14:40:00,63.38,63.39,63.37,63.37,7938.0,53.8668,53.8753,53.8583,53.8583,7938.0
2017-10-24 14:45:00,63.38,63.4,63.37,63.38,21182.0,53.8668,53.8838,53.8583,53.8668,21182.0
2017-10-24 14:50:00,63.38,63.39,63.27,63.27,36350.0,53.8668,53.8753,53.7733,53.7733,36350.0
2017-10-24 14:55:00,63.28,63.3,63.21,63.21,35463.0,53.7818,53.7988,53.7223,53.7223,35463.0
2017-10-24 15:00:00,63.21,63.29,63.21,63.29,41822.0,53.7223,53.7903,53.7223,53.7903,41822.0
2017-10-24 15:05:00,63.29,63.29,63.13,63.16,21936.0,53.7903,53.7903,53.6544,53.6799,21936.0
2017-10-24 15:10:00,63.16,63.19,63.1,63.14,18252.0,53.6799,53.7053,53.6289,53.6629,18252.0
2017-10-24 15:15:00,63.14,63.15,63.11,63.12,21673.0,53.6629,53.6714,53.6374,53.6459,21673.0
2017-10-24 15:20:00,63.12,63.15,63.1,63.1,12392.0,53.6459,53.6714,53.6289,53.6289,12392.0
2017-10-24 15:25:00,63.11,63.11,63.05,63.07,25300.0,53.6374,53.6374,53.5864,53.6034,25300.0
2017-10-24 15:30:00,63.07,63.17,63.07,63.14,26561.0,53.6034,53.6883,53.6034,53.6629,26561.0
2017-10-24 15:35:00,63.14,63.2,63.13,63.2,40791.0,53.6629,53.7138,53.6544,53.7138,40791.0
2017-10-24 15:40:00,63.2,63.2,63.18,63.18,22732.0,53.7138,53.7138,53.6968,53.6968,22732.0
2017-10-24 15:45:00,63.18,63.18,63.1,63.12,60913.0,53.6968,53.6968,53.6289,53.6459,60913.0
2017-10-24 15:50:00,63.12,63.15,63.12,63.15,29687.0,53.6459,53.6714,53.6459,53.6714,29687.0
2017-10-24 15:55:00,63.15,63.16,63.09,63.12,178883.0,53.6714,53.6799,53.6204,53.6459,178883.0
2017-10-25 09:30:00,63.21,63.62,63.02,63.62,74276.0,53.7223,54.0708,53.5609,54.0708,74276.0
2017-10-25 09:35:00,63.59,63.84,63.47,63.8,111484.0,54.0453,54.2578,53.9433,54.2238,111484.0
2017-10-25 09:40:00,63.77,64.0,63.71,64.0,79064.0,54.1983,54.3938,54.1473,54.3938,79064.0
2017-10-25 09:45:00,63.98,64.31,63.93,64.3,97081.0,54.3768,54.6572,54.3343,54.6487,97081.0
2017-10-25 09:50:00,64.3,64.31,64.12,64.14,87311.0,54.6487,54.6572,54.4958,54.5128,87311.0
2017-10-25 09:55:00,64.12,64.14,63.9,64.14,71314.0,54.4958,54.5128,54.3088,54.5128,71314.0
2017-10-25 10:00:00,64.12,64.19,64.04,64.11,56697.0,54.4958,54.5553,54.4278,54.4873,56697.0
2017-10-25 10:05:00,64.12,64.19,64.0,64.05,85945.0,54.4958,54.5553,54.3938,54.4363,85945.0
2017-10-25 10:10:00,64.05,64.05,63.95,64.0,100039.0,54.4363,54.4363,54.3513,54.3938,100039.0
2017-10-25 10:15:00,64.0,64.02,63.82,63.82,72505.0,54.3938,54.4108,54.2408,54.2408,72505.0
2017-10-25 10:20:00,63.8,63.8,63.6,63.63,34136.0,54.2238,54.2238,54.0538,54.0793,34136.0
2017-10-25 10:25:00,63.64,63.65,63.56,63.56,50944.0,54.0878,54.0963,54.0198,54.0198,50944.0
2017-10-25 10:30:00,63.56,63.65,63.56,63.59,27795.0,54.0198,54.0963,54.0198,54.0453,27795.0
2017-10-25 10:35:00,63.58,63.72,63.57,63.62,38564.0,54.0368,54.1558,54.0283,54.0708,38564.0
2017-10-25 10:40:00,63.64,63.64,63.5,63.51,31550.0,54.0878,54.0878,53.9688,53.9773,31550.0
2017-10-25 10:45:00,63.5,63.54,63.42,63.54,13207.0,53.9688,54.0028,53.9008,54.0028,13207.0
2017-10-25 10:50:00,63.55,63.6,63.52,63.55,15487.0,54.0113,54.0538,53.9858,54.0113,15487.0
2017-10-25 10:55:00,63.55,63.57,63.4,63.41,22878.0,54.0113,54.0283,53.8838,53.8923,22878.0
2017-10-25 11:00:00,63.4,63.4,63.15,63.18,50123.0,53.8838,53.8838,53.6714,53.6968,50123.0
2017-10-25 11:05:00,63.19,63.22,63.15,63.21,15710.0,53.7053,53.7308,53.6714,53.7223,15710.0
2017-10-25 11:10:00,63.2,63.32,63.13,63.26,27878.0,53.7138,53.8158,53.6544,53.7648,27878.0
2017-10-25 11:15:00,63.26,63.3,63.2,63.23,20286.0,53.7648,53.7988,53.7138,53.7393,20286.0
2017-10-25 11:20:00,63.22,63.23,63.1,63.15,18772.0,53.7308,53.7393,53.6289,53.6714,18772.0
2017-10-25 11:25:00,63.14,63.19,63.13,63.16,18993.0,53.6629,53.7053,53.6544,53.6799,18993.0
2017-10-25 11:30:00,63.16,63.34,63.14,63.34,23992.0,53.6799,53.8328,53.6629,53.8328,23992.0
2017-10-25 11:35:00,63.34,63.36,63.3,63.35,14016.0,53.8328,53.8498,53.7988,53.8413,14016.0
2017-10-25 11:40:00,63.36,63.4,63.28,63.39,21454.0,53.8498,53.8838,53.7818,53.8753,21454.0
2017-10-25 11:45:00,63.37,63.41,63.34,63.38,43104.0,53.8583,53.8923,53.8328,53.8668,43104.0
2017-10-25 11:50:00,63.37,63.39,63.34,63.36,34299.0,53.8583,53.8753,53.8328,53.8498,34299.0
2017-10-25 11:55:00,63.36,63.39,63.1,63.1,40541.0,53.8498,53.8753,53.6289,53.6289,40541.0
2017-10-25 12:00:00,63.12,63.13,63.03,63.04,21493.0,53.6459,53.6544,53.5694,53.5779,21493.0
2017-10-25 12:05:00,63.04,63.05,62.86,62.86,28717.0,53.5779,53.5864,53.4249,53.4249,28717.0
2017-10-25 12:10:00,62.86,62.91,62.85,62.89,13338.0,53.4249,53.4674,53.4164,53.4504,13338.0
2017-10-25 12:15:00,62.89,62.96,62.8,62.87,19004.0,53.4504,53.5099,53.3739,53.4334,19004.0
2017-10-25 12:20:00,62.83,62.87,62.73,62.75,16656.0,53.3994,53.4334,53.3144,53.3314,16656.0
2017-10-25 12:25:00,62.76,62.81,62.7,62.76,12251.0,53.3399,53.3824,53.2889,53.3399,12251.0
2017-10-25 12:30:00,62.73,62.81,62.73,62.81,9476.0,53.3144,53.3824,53.3144,53.3824,9476.0
2017-10-25 12:35:00,62.79,62.92,62.79,62.86,17582.0,53.3654,53.4759,53.3654,53.4249,17582.0
2017-10-25 12:40:00,62.83,62.94,62.81,62.92,49259.0,53.3994,53.4929,53.3824,53.4759,49259.0
2017-10-25 12:45:00,62.92,62.93,62.85,62.85,21486.0,53.4759,53.4844,53.4164,53.4164,21486.0
2017-10-25 12:50:00,62.85,62.92,62.81,62.91,10547.0,53.4164,53.4759,53.3824,53.4674,10547.0
2017-10-25 12:55:00,62.89,62.91,62.75,62.85,19958.0,53.4504,53.4674,53.3314,53.4164,19958.0
2017-10-25 13:00:00,62.83,62.87,62.78,62.85,8730.0,53.3994,53.4334,53.3569,53.4164,8730.0
2017-10-25 13:05:00,62.84,62.84,62.68,62.74,34523.0,53.4079,53.4079,53.2719,53.3229,34523.0
2017-10-25 13:10:00,62.74,62.75,62.55,62.67,39087.0,53.3229,53.3314,53.1614,53.2634,39087.0
2017-10-25 13:15:00,62.68,62.76,62.67,62.76,13604.0,53.2719,53.3399,53.2634,53.3399,13604.0
2017-10-25 13:20:00,62.76,62.83,62.74,62.81,23181.0,53.3399,53.3994,53.3229,53.3824,23181.0
2017-10-25 13:25:00,62.82,62.83,62.66,62.66,12385.0,53.3909,53.3994,53.2549,53.2549,12385.0
2017-10-25 13:30:00,62.68,62.85,62.68,62.84,10214.0,53.2719,53.4164,53.2719,53.4079,10214.0
2017-10-25 13:35:00,62.85,62.9,62.79,62.9,15905.0,53.4164,53.4589,53.3654,53.4589,15905.0
2017-10-25 13:40:00,62.91,63.09,62.91,62.96,43427.0,53.4674,53.6204,53.4674,53.5099,43427.0
2017-10-25 13:45:00,62.97,63.01,62.96,62.98,7767.0,53.5184,53.5524,53.5099,53.5269,7767.0
2017-10-25 13:50:00,62.98,63.06,62.98,62.98,14150.0,53.5269,53.5949,53.5269,53.5269,14150.0
2017-10-25 13:55:00,62.98,63.01,62.94,62.97,7518.0,53.5269,53.5524,53.4929,53.5184,7518.0
2017-10-25 14:00:00,62.95,63.09,62.95,63.04,17029.0,53.5014,53.6204,53.5014,53.5779,17029.0
2017-10-25 14:05:00,63.04,63.1,63.02,63.07,20264.0,53.5779,53.6289,53.5609,53.6034,20264.0
2017-10-25 14:10:00,63.07,63.13,63.06,63.1,24010.0,53.6034,53.6544,53.5949,53.6289,24010.0
2017-10-25 14:15:00,63.1,63.12,63.04,63.04,29125.0,53.6289,53.6459,53.5779,53.5779,29125.0
2017-10-25 14:20:00,63.04,63.07,62.99,63.01,32300.0,53.5779,53.6034,53.5354,53.5524,32300.0
2017-10-25 14:25:00,63.02,63.06,62.99,63.0,37141.0,53.5609,53.5949,53.5354,53.5439,37141.0
2017-10-25 14:30:00,63.0,63.03,62.97,63.0,16891.0,53.5439,53.5694,53.5184,53.5439,16891.0
2017-10-25 14:35:00,63.02,63.12,63.01,63.05,23305.0,53.5609,53.6459,53.5524,53.5864,23305.0
2017-10-25 14:40:00,63.05,63.07,63.04,63.05,16237.0,53.5864,53.6034,53.5779,53.5864,16237.0
2017-10-25 14:45:00,63.04,63.16,63.04,63.13,39144.0,53.5779,53.6799,53.5779,53.6544,39144.0
2017-10-25 14:50:00,63.12,63.19,63.12,63.13,43645.0,53.6459,53.7053,53.6459,53.6544,43645.0
2017-10-25 14:55:00,63.13,63.17,63.11,63.15,18936.0,53.6544,53.6883,53.6374,53.6714,18936.0
2017-10-25 15:00:00,63.15,63.2,63.14,63.19,54012.0,53.6714,53.7138,53.6629,53.7053,54012.0
2017-10-25 15:05:00,63.18,63.19,63.15,63.16,21074.0,53.6968,53.7053,53.6714,53.6799,21074.0
2017-10-25 15:10:00,63.17,63.17,62.97,62.98,86522.0,53.6883,53.6883,53.5184,53.5269,86522.0
2017-10-25 15:15:00,62.99,63.05,62.98,62.98,42617.0,53.5354,53.5864,53.5269,53.5269,42617.0
2017-10-25 15:20:00,62.99,62.99,62.9,62.92,53190.0,53.5354,53.5354,53.4589,53.4759,53190.0
2017-10-25 15:25:00,62.93,62.98,62.92,62.97,39583.0,53.4844,53.5269,53.4759,53.5184,39583.0
2017-10-25 15:30:00,62.97,62.98,62.9,62.96,71946.0,53.5184,53.5269,53.4589,53.5099,71946.0
2017-10-25 15:35:00,62.96,63.01,62.87,62.88,63880.0,53.5099,53.5524,53.4334,53.4419,63880.0
2017-10-25 15:40:00,62.88,62.97,62.84,62.97,76302.0,53.4419,53.5184,53.4079,53.5184,76302.0
2017-10-25 15:45:00,62.96,62.99,62.91,62.95,99466.0,53.5099,53.5354,53.4674,53.5014,99466.0
2017-10-25 15:50:00,62.95,62.99,62.94,62.97,143180.0,53.5014,53.5354,53.4929,53.5184,143180.0
2017-10-25 15:55:00,62.97,63.04,62.89,62.94,168590.0,53.5184,53.5779,53.4504,53.4929,168590.0
2017-10-26 09:30:00,64.0,64.2,62.62,62.76,289993.0,54.3938,54.5637,53.2209,53.3399,289993.0
2017-10-26 09:35:00,62.75,62.91,61.57,61.57,353879.0,53.3314,53.4674,52.3285,52.3285,353879.0
2017-10-26 09:40:00,61.57,61.92,60.88,61.85,239837.0,52.3285,52.626,51.7421,52.5665,239837.0
2017-10-26 09:45:00,61.85,61.96,61.22,61.29,133362.0,52.5665,52.66,52.031,52.0905,133362.0
2017-10-26 09:50:00,61.27,61.44,61.21,61.3,93851.0,52.0735,52.218,52.0225,52.099,93851.0
2017-10-26 09:55:00,61.28,61.44,61.07,61.11,99681.0,52.082,52.218,51.9036,51.9376,99681.0
2017-10-26 10:00:00,61.11,61.35,61.02,61.08,144672.0,51.9376,52.1415,51.8611,51.9121,144672.0
2017-10-26 10:05:00,61.08,61.68,61.06,61.51,127688.0,51.9121,52.422,51.8951,52.2775,127688.0
2017-10-26 10:10:00,61.51,61.71,61.38,61.63,134674.0,52.2775,52.4475,52.167,52.3795,134674.0
2017-10-26 10:15:00,61.61,61.61,61.26,61.26,100499.0,52.3625,52.3625,52.065,52.065,100499.0
2017-10-26 10:20:00,61.27,61.51,61.2,61.48,86926.0,52.0735,52.2775,52.014,52.252,86926.0
2017-10-26 10:25:00,61.53,61.88,61.52,61.77,63285.0,52.2945,52.592,52.286,52.4985,63285.0
2017-10-26 10:30:00,61.74,61.79,61.62,61.65,57238.0,52.473,52.5155,52.371,52.3965,57238.0
2017-10-26 10:35:00,61.65,62.15,61.64,62.15,144545.0,52.3965,52.8214,52.388,52.8214,144545.0
2017-10-26 10:40:00,62.15,62.15,61.87,61.87,44575.0,52.8214,52.8214,52.5835,52.5835,44575.0
2017-10-26 10:45:00,61.87,62.14,61.86,62.0,79257.0,52.5835,52.813,52.575,52.694,79257.0
2017-10-26 10:50:00,62.0,62.0,61.86,61.99,35560.0,52.694,52.694,52.575,52.6855,35560.0
2017-10-26 10:55:00,61.99,62.14,61.93,61.95,37755.0,52.6855,52.813,52.6345,52.6515,37755.0
2017-10-26 11:00:00,61.94,62.24,61.94,62.23,58328.0,52.643,52.8979,52.643,52.8894,58328.0
2017-10-26 11:05:00,62.19,62.25,62.1,62.13,33031.0,52.8554,52.9064,52.779,52.8045,33031.0
2017-10-26 11:10:00,62.15,62.33,62.15,62.25,81676.0,52.8214,52.9744,52.8214,52.9064,81676.0
2017-10-26 11:15:00,62.22,62.22,62.05,62.09,43466.0,52.8809,52.8809,52.7365,52.7705,43466.0
2017-10-26 11:20:00,62.1,62.2,61.8,61.96,50337.0,52.779,52.8639,52.524,52.66,50337.0
2017-10-26 11:25:00,61.97,62.16,61.91,62.16,26752.0,52.6685,52.8299,52.6175,52.8299,26752.0
2017-10-26 11:30:00,62.16,62.24,62.08,62.23,31771.0,52.8299,52.8979,52.762,52.8894,31771.0
2017-10-26 11:35:00,62.19,62.33,62.19,62.27,25575.0,52.8554,52.9744,52.8554,52.9234,25575.0
2017-10-26 11:40:00,62.27,62.3,62.15,62.28,25071.0,52.9234,52.9489,52.8214,52.9319,25071.0
2017-10-26 11:45:00,62.3,62.48,62.26,62.45,39332.0,52.9489,53.1019,52.9149,53.0764,39332.0
2017-10-26 11:50:00,62.45,62.59,62.3,62.3,43565.0,53.0764,53.1954,52.9489,52.9489,43565.0
2017-10-26 11:55:00,62.3,62.49,62.3,62.45,17134.0,52.9489,53.1104,52.9489,53.0764,17134.0
2017-10-26 12:00:00,62.48,62.58,62.42,62.54,38695.0,53.1019,53.1869,53.0509,53.1529,38695.0
2017-10-26 12:05:00,62.54,62.55,62.31,62.44,43638.0,53.1529,53.1614,52.9574,53.0679,43638.0
2017-10-26 12:10:00,62.44,62.56,62.4,62.54,47179.0,53.0679,53.1699,53.0339,53.1529,47179.0
2017-10-26 12:15:00,62.56,62.68,62.49,62.67,53939.0,53.1699,53.2719,53.1104,53.2634,53939.0
2017-10-26 12:20:00,62.7,62.7,62.53,62.55,30300.0,53.2889,53.2889,53.1444,53.1614,30300.0
2017-10-26 12:25:00,62.55,62.67,62.54,62.67,11640.0,53.1614,53.2634,53.1529,53.2634,11640.0
2017-10-26 12:30:00,62.66,62.66,62.51,62.63,20251.0,53.2549,53.2549,53.1274,53.2294,20251.0
2017-10-26 12:35:00,62.6,62.69,62.57,62.65,34232.0,53.2039,53.2804,53.1784,53.2464,34232.0
2017-10-26 12:40:00,62.65,62.65,62.54,62.64,15238.0,53.2464,53.2464,53.1529,53.2379,15238.0
2017-10-26 12:45:00,62.62,62.8,62.61,62.77,49212.0,53.2209,53.3739,53.2124,53.3484,49212.0
2017-10-26 12:50:00,62.79,62.79,62.52,62.53,37812.0,53.3654,53.3654,53.1359,53.1444,37812.0
2017-10-26 12:55:00,62.57,62.7,62.56,62.65,19675.0,53.1784,53.2889,53.1699,53.2464,19675.0
2017-10-26 13:00:00,62.64,62.73,62.61,62.61,10686.0,53.2379,53.3144,53.2124,53.2124,10686.0
2017-10-26 13:05:00,62.65,62.75,62.63,62.68,21393.0,53.2464,53.3314,53.2294,53.2719,21393.0
2017-10-26 13:10:00,62.69,62.76,62.66,62.74,21709.0,53.2804,53.3399,53.2549,53.3229,21709.0
2017-10-26 13:15:00,62.75,62.86,62.75,62.83,28998.0,53.3314,53.4249,53.3314,53.3994,28998.0
2017-10-26 13:20:00,62.8,62.86,62.58,62.7,45113.0,53.3739,53.4249,53.1869,53.2889,45113.0
2017-10-26 13:25:00,62.72,62.72,62.65,62.65,14666.0,53.3059,53.3059,53.2464,53.2464,14666.0
2017-10-26 13:30:00,62.66,62.73,62.37,62.49,66281.0,53.2549,53.3144,53.0084,53.1104,66281.0
2017-10-26 13:35:00,62.5,62.67,62.48,62.67,17158.0,53.1189,53.2634,53.1019,53.2634,17158.0
2017-10-26 13:40:00,62.69,62.82,62.67,62.81,26688.0,53.2804,53.3909,53.2634,53.3824,26688.0
2017-10-26 13:45:00,62.8,62.86,62.75,62.82,25256.0,53.3739,53.4249,53.3314,53.3909,25256.0
2017-10-26 13:50:00,62.82,62.82,62.69,62.69,24649.0,53.3909,53.3909,53.2804,53.2804,24649.0
2017-10-26 13:55:00,62.72,62.88,62.71,62.87,25109.0,53.3059,53.4419,53.2974,53.4334,25109.0
2017-10-26 14:00:00,62.89,63.06,62.85,62.99,119631.0,53.4504,53.5949,53.4164,53.5354,119631.0
2017-10-26 14:05:00,63.0,63.09,62.93,63.05,45267.0,53.5439,53.6204,53.4844,53.5864,45267.0
2017-10-26 14:10:00,63.03,63.04,62.9,62.92,30734.0,53.5694,53.5779,53.4589,53.4759,30734.0
2017-10-26 14:15:00,62.92,62.95,62.68,62.77,22202.0,53.4759,53.5014,53.2719,53.3484,22202.0
2017-10-26 14:20:00,62.76,62.78,62.59,62.63,25247.0,53.3399,53.3569,53.1954,53.2294,25247.0
2017-10-26 14:25:00,62.64,62.65,62.52,62.54,19576.0,53.2379,53.2464,53.1359,53.1529,19576.0
2017-10-26 14:30:00,62.56,62.56,62.39,62.48,23368.0,53.1699,53.1699,53.0254,53.1019,23368.0
2017-10-26 14:35:00,62.46,62.48,62.38,62.44,20139.0,53.0849,53.1019,53.0169,53.0679,20139.0
2017-10-26 14:40:00,62.43,62.51,62.4,62.42,21707.0,53.0594,53.1274,53.0339,53.0509,21707.0
2017-10-26 14:45:00,62.43,62.5,62.4,62.49,15109.0,53.0594,53.1189,53.0339,53.1104,15109.0
2017-10-26 14:50:00,62.5,62.6,62.45,62.5,24205.0,53.1189,53.2039,53.0764,53.1189,24205.0
2017-10-26 14:55:00,62.48,62.52,62.45,62.51,17869.0,53.1019,53.1359,53.0764,53.1274,17869.0
2017-10-26 15:00:00,62.49,62.57,62.48,62.55,15766.0,53.1104,53.1784,53.1019,53.1614,15766.0
2017-10-26 15:05:00,62.55,62.63,62.54,62.61,21809.0,53.1614,53.2294,53.1529,53.2124,21809.0
2017-10-26 15:10:00,62.62,62.62,62.5,62.54,19996.0,53.2209,53.2209,53.1189,53.1529,19996.0
2017-10-26 15:15:00,62.54,62.55,62.4,62.49,46320.0,53.1529,53.1614,53.0339,53.1104,46320.0
2017-10-26 15:20:00,62.5,62.57,62.49,62.52,24820.0,53.1189,53.1784,53.1104,53.1359,24820.0
2017-10-26 15:25:00,62.53,62.59,62.52,62.58,32506.0,53.1444,53.1954,53.1359,53.1869,32506.0
2017-10-26 15:30:00,62.58,62.59,62.48,62.53,40765.0,53.1869,53.1954,53.1019,53.1444,40765.0
2017-10-26 15:35:00,62.53,62.58,62.49,62.56,44164.0,53.1444,53.1869,53.1104,53.1699,44164.0
2017-10-26 15:40:00,62.55,62.67,62.55,62.65,67245.0,53.1614,53.2634,53.1614,53.2464,67245.0
2017-10-26 15:45:00,62.65,62.68,62.57,62.62,87601.0,53.2464,53.2719,53.1784,53.2209,87601.0
2017-10-26 15:50:00,62.62,62.72,62.54,62.63,90975.0,53.2209,53.3059,53.1529,53.2294,90975.0
2017-10-26 15:55:00,62.64,62.69,62.58,62.58,165739.0,53.2379,53.2804,53.1869,53.1869,165739.0
2017-10-27 09:30:00,62.56,62.6,62.01,62.07,63833.0,53.1699,53.2039,52.7025,52.7535,63833.0
2017-10-27 09:35:00,62.14,62.14,61.69,61.73,151547.0,52.813,52.813,52.4305,52.4645,151547.0
2017-10-27 09:40:00,61.73,62.34,61.71,62.07,31917.0,52.4645,52.9829,52.4475,52.7535,31917.0
2017-10-27 09:45:00,62.07,62.19,61.75,61.76,30979.0,52.7535,52.8554,52.4815,52.49,30979.0
2017-10-27 09:50:00,61.76,61.8,61.4,61.46,87329.0,52.49,52.524,52.184,52.235,87329.0
2017-10-27 09:55:00,61.46,61.51,61.12,61.15,94594.0,52.235,52.2775,51.946,51.9715,94594.0
2017-10-27 10:00:00,61.21,61.43,61.05,61.17,113102.0,52.0225,52.2095,51.8866,51.9885,113102.0
2017-10-27 10:05:00,61.2,61.35,60.9,60.92,110527.0,52.014,52.1415,51.7591,51.7761,110527.0
2017-10-27 10:10:00,60.92,61.11,60.9,60.94,62310.0,51.7761,51.9376,51.7591,51.7931,62310.0
2017-10-27 10:15:00,60.92,61.06,60.92,61.05,31377.0,51.7761,51.8951,51.7761,51.8866,31377.0
2017-10-27 10:20:00,61.08,61.11,60.95,61.06,56619.0,51.9121,51.9376,51.8016,51.8951,56619.0
2017-10-27 10:25:00,61.05,61.15,60.93,60.98,38645.0,51.8866,51.9715,51.7846,51.8271,38645.0
2017-10-27 10:30:00,60.98,61.15,60.96,61.13,28031.0,51.8271,51.9715,51.8101,51.9545,28031.0
2017-10-27 10:35:00,61.13,61.14,61.02,61.09,14782.0,51.9545,51.963,51.8611,51.9206,14782.0
2017-10-27 10:40:00,61.07,61.09,61.02,61.06,31501.0,51.9036,51.9206,51.8611,51.8951,31501.0
2017-10-27 10:45:00,61.06,61.12,60.98,60.99,63034.0,51.8951,51.946,51.8271,51.8356,63034.0
2017-10-27 10:50:00,60.99,61.1,60.95,61.07,27913.0,51.8356,51.9291,51.8016,51.9036,27913.0
2017-10-27 10:55:00,61.05,61.06,60.96,60.98,30005.0,51.8866,51.8951,51.8101,51.8271,30005.0
2017-10-27 11:00:00,60.97,61.1,60.95,61.06,53861.0,51.8186,51.9291,51.8016,51.8951,53861.0
2017-10-27 11:05:00,61.05,61.11,61.0,61.06,27408.0,51.8866,51.9376,51.8441,51.8951,27408.0
2017-10-27 11:10:00,61.07,61.09,61.0,61.02,47145.0,51.9036,51.9206,51.8441,51.8611,47145.0
2017-10-27 11:15:00,61.03,61.04,60.98,60.98,29993.0,51.8696,51.8781,51.8271,51.8271,29993.0
2017-10-27 11:20:00,60.99,61.0,60.9,60.91,21336.0,51.8356,51.8441,51.7591,51.7676,21336.0
2017-10-27 11:25:00,60.9,61.03,60.87,60.97,98358.0,51.7591,51.8696,51.7336,51.8186,98358.0
2017-10-27 11:30:00,60.97,61.07,60.96,61.0,27231.0,51.8186,51.9036,51.8101,51.8441,27231.0
2017-10-27 11:35:00,60.98,61.05,60.85,60.99,53237.0,51.8271,51.8866,51.7166,51.8356,53237.0
2017-10-27 11:40:00,60.99,61.01,60.91,60.93,30123.0,51.8356,51.8526,51.7676,51.7846,30123.0
2017-10-27 11:45:00,60.92,60.96,60.9,60.91,32754.0,51.7761,51.8101,51.7591,51.7676,32754.0
2017-10-27 11:50:00,60.92,60.95,60.89,60.91,47179.0,51.7761,51.8016,51.7506,51.7676,47179.0
2017-10-27 11:55:00,60.91,61.15,60.88,61.15,38745.0,51.7676,51.9715,51.7421,51.9715,38745.0
2017-10-27 12:00:00,61.15,61.24,61.11,61.19,25675.0,51.9715,52.048,51.9376,52.0055,25675.0
2017-10-27 12:05:00,61.19,61.24,61.15,61.24,21747.0,52.0055,52.048,51.9715,52.048,21747.0
2017-10-27 12:10:00,61.26,61.33,61.23,61.25,21159.0,52.065,52.1245,52.0395,52.0565,21159.0
2017-10-27 12:15:00,61.26,61.28,61.26,61.27,15097.0,52.065,52.082,52.065,52.0735,15097.0
2017-10-27 12:20:00,61.27,61.27,61.09,61.1,19991.0,52.0735,52.0735,51.9206,51.9291,19991.0
2017-10-27 12:25:00,61.12,61.14,61.08,61.08,8006.0,51.946,51.963,51.9121,51.9121,8006.0
2017-10-27 12:30:00,61.09,61.1,61.06,61.09,15996.0,51.9206,51.9291,51.8951,51.9206,15996.0
2017-10-27 12:35:00,61.1,61.12,61.06,61.07,12597.0,51.9291,51.946,51.8951,51.9036,12597.0
2017-10-27 12:40:00,61.07,61.13,61.04,61.06,16961.0,51.9036,51.9545,51.8781,51.8951,16961.0
2017-10-27 12:45:00,61.06,61.08,61.01,61.07,15103.0,51.8951,51.9121,51.8526,51.9036,15103.0
2017-10-27 12:50:00,61.06,61.08,61.04,61.05,2308.0,51.8951,51.9121,51.8781,51.8866,2308.0
2017-10-27 12:55:00,61.07,61.1,61.04,61.06,12141.0,51.9036,51.9291,51.8781,51.8951,12141.0
2017-10-27 13:00:00,61.07,61.13,61.07,61.13,10323.0,51.9036,51.9545,51.9036,51.9545,10323.0
2017-10-27 13:05:00,61.12,61.16,61.1,61.13,15501.0,51.946,51.98,51.9291,51.9545,15501.0
2017-10-27 13:10:00,61.12,61.14,61.1,61.1,21991.0,51.946,51.963,51.9291,51.9291,21991.0
2017-10-27 13:15:00,61.1,61.12,61.09,61.1,6943.0,51.9291,51.946,51.9206,51.9291,6943.0
2017-10-27 13:20:00,61.12,61.12,61.1,61.1,11365.0,51.946,51.946,51.9291,51.9291,11365.0
2017-10-27 13:25:00,61.1,61.13,61.07,61.08,20943.0,51.9291,51.9545,51.9036,51.9121,20943.0
2017-10-27 13:30:00,61.08,61.13,61.08,61.1,18221.0,51.9121,51.9545,51.9121,51.9291,18221.0
2017-10-27 13:35:00,61.1,61.16,61.09,61.13,36405.0,51.9291,51.98,51.9206,51.9545,36405.0
2017-10-27 13:40:00,61.12,61.13,61.0,61.01,15056.0,51.946,51.9545,51.8441,51.8526,15056.0
2017-10-27 13:45:00,61.0,61.03,60.97,61.03,27293.0,51.8441,51.8696,51.8186,51.8696,27293.0
2017-10-27 13:50:00,61.03,61.11,61.02,61.1,22534.0,51.8696,51.9376,51.8611,51.9291,22534.0
2017-10-27 13:55:00,61.09,61.22,61.08,61.15,28474.0,51.9206,52.031,51.9121,51.9715,28474.0
2017-10-27 14:00:00,61.16,61.23,61.14,61.23,21757.0,51.98,52.0395,51.963,52.0395,21757.0
2017-10-27 14:05:00,61.23,61.3,61.22,61.27,27764.0,52.0395,52.099,52.031,52.0735,27764.0
2017-10-27 14:10:00,61.27,61.34,61.26,61.28,30161.0,52.0735,52.133,52.065,52.082,30161.0
2017-10-27 14:15:00,61.29,61.29,61.22,61.28,38012.0,52.0905,52.0905,52.031,52.082,38012.0
2017-10-27 14:20:00,61.29,61.33,61.28,61.28,31783.0,52.0905,52.1245,52.082,52.082,31783.0
2017-10-27 14:25:00,61.28,61.34,61.27,61.33,24676.0,52.082,52.133,52.0735,52.1245,24676.0
2017-10-27 14:30:00,61.34,61.41,61.3,61.41,32252.0,52.133,52.1925,52.099,52.1925,32252.0
2017-10-27 14:35:00,61.41,61.43,61.37,61.42,25784.0,52.1925,52.2095,52.1585,52.201,25784.0
2017-10-27 14:40:00,61.41,61.47,61.39,61.43,47668.0,52.1925,52.2435,52.1755,52.2095,47668.0
2017-10-27 14:45:00,61.43,61.44,61.35,61.37,49222.0,52.2095,52.218,52.1415,52.1585,49222.0
2017-10-27 14:50:00,61.37,61.47,61.37,61.47,56004.0,52.1585,52.2435,52.1585,52.2435,56004.0
2017-10-27 14:55:00,61.47,61.62,61.47,61.56,47956.0,52.2435,52.371,52.2435,52.32,47956.0
2017-10-27 15:00:00,61.55,61.69,61.55,61.66,97063.0,52.3115,52.4305,52.3115,52.405,97063.0
2017-10-27 15:05:00,61.67,61.77,61.66,61.77,46160.0,52.4135,52.4985,52.405,52.4985,46160.0
2017-10-27 15:10:00,61.78,61.8,61.73,61.75,40647.0,52.507,52.524,52.4645,52.4815,40647.0
2017-10-27 15:15:00,61.75,61.77,61.66,61.72,42144.0,52.4815,52.4985,52.405,52.456,42144.0
2017-10-27 15:20:00,61.73,61.76,61.69,61.76,35874.0,52.4645,52.49,52.4305,52.49,35874.0
2017-10-27 15:25:00,61.77,61.8,61.72,61.78,55177.0,52.4985,52.524,52.456,52.507,55177.0
2017-10-27 15:30:00,61.78,61.8,61.68,61.78,58861.0,52.507,52.524,52.422,52.507,58861.0
2017-10-27 15:35:00,61.78,61.8,61.75,61.79,57084.0,52.507,52.524,52.4815,52.5155,57084.0
2017-10-27 15:40:00,61.78,61.82,61.73,61.82,98016.0,52.507,52.541,52.4645,52.541,98016.0
2017-10-27 15:45:00,61.83,61.88,61.79,61.88,83318.0,52.5495,52.592,52.5155,52.592,83318.0
2017-10-27 15:50:00,61.88,61.94,61.85,61.89,104410.0,52.592,52.643,52.5665,52.6005,104410.0
2017-10-27 15:55:00,61.89,61.93,61.69,61.73,349968.0,52.6005,52.6345,52.4305,52.4645,349968.0
2017-10-30 09:30:00,61.64,61.69,61.27,61.41,40467.0,52.388,52.4305,52.0735,52.1925,40467.0
2017-10-30 09:35:00,61.4,61.47,61.12,61.2,37950.0,52.184,52.2435,51.946,52.014,37950.0
2017-10-30 09:40:00,61.23,61.36,61.21,61.31,18877.0,52.0395,52.15,52.0225,52.1075,18877.0
2017-10-30 09:45:00,61.3,61.34,61.19,61.19,34697.0,52.099,52.133,52.0055,52.0055,34697.0
2017-10-30 09:50:00,61.17,61.25,60.99,61.16,101034.0,51.9885,52.0565,51.8356,51.98,101034.0
2017-10-30 09:55:00,61.16,61.17,61.05,61.07,25591.0,51.98,51.9885,51.8866,51.9036,25591.0
2017-10-30 10:00:00,61.08,61.15,61.04,61.1,20736.0,51.9121,51.9715,51.8781,51.9291,20736.0
2017-10-30 10:05:00,61.09,61.09,60.94,61.0,50701.0,51.9206,51.9206,51.7931,51.8441,50701.0
2017-10-30 10:10:00,61.01,61.07,60.97,61.07,29143.0,51.8526,51.9036,51.8186,51.9036,29143.0
2017-10-30 10:15:00,61.08,61.08,61.02,61.07,19711.0,51.9121,51.9121,51.8611,51.9036,19711.0
2017-10-30 10:20:00,61.07,61.07,61.01,61.04,18893.0,51.9036,51.9036,51.8526,51.8781,18893.0
2017-10-30 10:25:00,61.04,61.06,61.0,61.05,18592.0,51.8781,51.8951,51.8441,51.8866,18592.0
2017-10-30 10:30:00,61.04,61.1,61.04,61.09,11009.0,51.8781,51.9291,51.8781,51.9206,11009.0
2017-10-30 10:35:00,61.08,61.15,61.07,61.14,19239.0,51.9121,51.9715,51.9036,51.963,19239.0
2017-10-30 10:40:00,61.14,61.15,61.09,61.15,18380.0,51.963,51.9715,51.9206,51.9715,18380.0
2017-10-30 10:45:00,61.15,61.15,61.09,61.09,14746.0,51.9715,51.9715,51.9206,51.9206,14746.0
2017-10-30 10:50:00,61.09,61.09,60.97,60.98,30337.0,51.9206,51.9206,51.8186,51.8271,30337.0
2017-10-30 10:55:00,60.99,61.04,60.99,61.04,13922.0,51.8356,51.8781,51.8356,51.8781,13922.0
2017-10-30 11:00:00,61.03,61.03,60.95,60.97,9798.0,51.8696,51.8696,51.8016,51.8186,9798.0
2017-10-30 11:05:00,60.97,61.0,60.88,60.89,40887.0,51.8186,51.8441,51.7421,51.7506,40887.0
2017-10-30 11:10:00,60.9,61.06,60.9,61.04,19339.0,51.7591,51.8951,51.7591,51.8781,19339.0
2017-10-30 11:15:00,61.05,61.05,60.98,61.02,8830.0,51.8866,51.8866,51.8271,51.8611,8830.0
2017-10-30 11:20:00,61.01,61.02,60.89,60.89,27619.0,51.8526,51.8611,51.7506,51.7506,27619.0
2017-10-30 11:25:00,60.89,60.98,60.89,60.96,14534.0,51.7506,51.8271,51.7506,51.8101,14534.0
2017-10-30 11:30:00,60.97,60.98,60.93,60.96,8968.0,51.8186,51.8271,51.7846,51.8101,8968.0
2017-10-30 11:35:00,60.96,60.99,60.94,60.96,17600.0,51.8101,51.8356,51.7931,51.8101,17600.0
2017-10-30 11:40:00,60.96,61.01,60.94,61.01,25014.0,51.8101,51.8526,51.7931,51.8526,25014.0
2017-10-30 11:45:00,61.01,61.1,61.0,61.1,12159.0,51.8526,51.9291,51.8441,51.9291,12159.0
2017-10-30 11:50:00,61.09,61.13,61.07,61.1,7180.0,51.9206,51.9545,51.9036,51.9291,7180.0
2017-10-30 11:55:00,61.1,61.11,61.05,61.1,7019.0,51.9291,51.9376,51.8866,51.9291,7019.0
2017-10-30 12:00:00,61.1,61.12,61.04,61.1,13779.0,51.9291,51.946,51.8781,51.9291,13779.0
2017-10-30 12:05:00,61.11,61.25,61.1,61.23,17659.0,51.9376,52.0565,51.9291,52.0395,17659.0
2017-10-30 12:10:00,61.22,61.24,61.13,61.2,14698.0,52.031,52.048,51.9545,52.014,14698.0
2017-10-30 12:15:00,61.2,61.23,61.2,61.21,16837.0,52.014,52.0395,52.014,52.0225,16837.0
2017-10-30 12:20:00,61.21,61.33,61.2,61.33,11705.0,52.0225,52.1245,52.014,52.1245,11705.0
2017-10-30 12:25:00,61.33,61.41,61.31,61.39,21339.0,52.1245,52.1925,52.1075,52.1755,21339.0
2017-10-30 12:30:00,61.38,61.45,61.37,61.39,10825.0,52.167,52.2265,52.1585,52.1755,10825.0
2017-10-30 12:35:00,61.38,61.45,61.37,61.39,23695.0,52.167,52.2265,52.1585,52.1755,23695.0
2017-10-30 12:40:00,61.39,61.45,61.38,61.42,15064.0,52.1755,52.2265,52.167,52.201,15064.0
2017-10-30 12:45:00,61.41,61.49,61.41,61.45,15107.0,52.1925,52.2605,52.1925,52.2265,15107.0
2017-10-30 12:50:00,61.44,61.54,61.44,61.54,25743.0,52.218,52.303,52.218,52.303,25743.0
2017-10-30 12:55:00,61.54,61.59,61.54,61.57,26246.0,52.303,52.3455,52.303,52.3285,26246.0
2017-10-30 13:00:00,61.58,61.66,61.57,61.66,42907.0,52.337,52.405,52.3285,52.405,42907.0
2017-10-30 13:05:00,61.65,61.66,61.57,61.59,13512.0,52.3965,52.405,52.3285,52.3455,13512.0
2017-10-30 13:10:00,61.58,61.64,61.58,61.64,17667.0,52.337,52.388,52.337,52.388,17667.0
2017-10-30 13:15:00,61.64,61.69,61.64,61.66,14461.0,52.388,52.4305,52.388,52.405,14461.0
2017-10-30 13:20:00,61.66,61.71,61.66,61.71,14339.0,52.405,52.4475,52.405,52.4475,14339.0
2017-10-30 13:25:00,61.7,61.74,61.69,61.69,16658.0,52.439,52.473,52.4305,52.4305,16658.0
2017-10-30 13:30:00,61.69,61.75,61.69,61.74,15650.0,52.4305,52.4815,52.4305,52.473,15650.0
2017-10-30 13:35:00,61.73,61.77,61.7,61.76,17715.0,52.4645,52.4985,52.439,52.49,17715.0
2017-10-30 13:40:00,61.76,61.79,61.73,61.78,23705.0,52.49,52.5155,52.4645,52.507,23705.0
2017-10-30 13:45:00,61.8,61.86,61.76,61.79,27371.0,52.524,52.575,52.49,52.5155,27371.0
2017-10-30 13:50:00,61.79,61.83,61.76,61.81,20684.0,52.5155,52.5495,52.49,52.5325,20684.0
2017-10-30 13:55:00,61.81,61.83,61.72,61.72,31143.0,52.5325,52.5495,52.456,52.456,31143.0
2017-10-30 14:00:00,61.7,61.72,61.7,61.71,11360.0,52.439,52.456,52.439,52.4475,11360.0
2017-10-30 14:05:00,61.71,61.76,61.71,61.75,12946.0,52.4475,52.49,52.4475,52.4815,12946.0
2017-10-30 14:10:00,61.76,61.82,61.74,61.81,13931.0,52.49,52.541,52.473,52.5325,13931.0
2017-10-30 14:15:00,61.8,61.81,61.73,61.75,10930.0,52.524,52.5325,52.4645,52.4815,10930.0
2017-10-30 14:20:00,61.75,61.76,61.65,61.69,10979.0,52.4815,52.49,52.3965,52.4305,10979.0
2017-10-30 14:25:00,61.69,61.7,61.66,61.67,12047.0,52.4305,52.439,52.405,52.4135,12047.0
2017-10-30 14:30:00,61.67,61.68,61.63,61.66,14165.0,52.4135,52.422,52.3795,52.405,14165.0
2017-10-30 14:35:00,61.66,61.66,61.6,61.61,10369.0,52.405,52.405,52.354,52.3625,10369.0
2017-10-30 14:40:00,61.6,61.62,61.58,61.59,14489.0,52.354,52.371,52.337,52.3455,14489.0
2017-10-30 14:45:00,61.59,61.59,61.51,61.52,15994.0,52.3455,52.3455,52.2775,52.286,15994.0
2017-10-30 14:50:00,61.49,61.5,61.43,61.48,20235.0,52.2605,52.269,52.2095,52.252,20235.0
2017-10-30 14:55:00,61.49,61.49,61.41,61.43,20145.0,52.2605,52.2605,52.1925,52.2095,20145.0
2017-10-30 15:00:00,61.44,61.44,61.36,61.37,20782.0,52.218,52.218,52.15,52.1585,20782.0
2017-10-30 15:05:00,61.37,61.37,61.32,61.32,23534.0,52.1585,52.1585,52.116,52.116,23534.0
2017-10-30 15:10:00,61.32,61.33,61.21,61.3,34916.0,52.116,52.1245,52.0225,52.099,34916.0
2017-10-30 15:15:00,61.3,61.35,61.29,61.34,24173.0,52.099,52.1415,52.0905,52.133,24173.0
2017-10-30 15:20:00,61.35,61.36,61.32,61.34,21385.0,52.1415,52.15,52.116,52.133,21385.0
2017-10-30 15:25:00,61.34,61.54,61.34,61.53,32754.0,52.133,52.303,52.133,52.2945,32754.0
2017-10-30 15:30:00,61.53,61.56,61.45,61.48,34437.0,52.2945,52.32,52.2265,52.252,34437.0
2017-10-30 15:35:00,61.49,61.5,61.4,61.45,27390.0,52.2605,52.269,52.184,52.2265,27390.0
2017-10-30 15:40:00,61.46,61.47,61.42,61.45,36761.0,52.235,52.2435,52.201,52.2265,36761.0
2017-10-30 15:45:00,61.46,61.51,61.45,61.48,50361.0,52.235,52.2775,52.2265,52.252,50361.0
2017-10-30 15:50:00,61.48,61.54,61.46,61.48,64730.0,52.252,52.303,52.235,52.252,64730.0
2017-10-30 15:55:00,61.49,61.51,61.45,61.45,91130.0,52.2605,52.2775,52.2265,52.2265,91130.0
2017-10-31 09:30:00,62.78,62.83,62.08,62.23,146096.0,53.3569,53.3994,52.762,52.8894,146096.0
2017-10-31 09:35:00,62.23,62.93,62.23,62.93,138214.0,52.8894,53.4844,52.8894,53.4844,138214.0
2017-10-31 09:40:00,62.93,63.3,62.88,63.22,172128.0,53.4844,53.7988,53.4419,53.7308,172128.0
2017-10-31 09:45:00,63.24,63.38,63.01,63.29,76235.0,53.7478,53.8668,53.5524,53.7903,76235.0
2017-10-31 09:50:00,63.27,63.38,63.24,63.27,64171.0,53.7733,53.8668,53.7478,53.7733,64171.0
2017-10-31 09:55:00,63.28,63.71,63.27,63.69,141458.0,53.7818,54.1473,53.7733,54.1303,141458.0
2017-10-31 10:00:00,63.7,63.75,63.42,63.48,88570.0,54.1388,54.1813,53.9008,53.9518,88570.0
2017-10-31 10:05:00,63.49,63.61,63.22,63.22,80390.0,53.9603,54.0623,53.7308,53.7308,80390.0
2017-10-31 10:10:00,63.13,63.5,63.09,63.46,30087.0,53.6544,53.9688,53.6204,53.9348,30087.0
2017-10-31 10:15:00,63.47,63.54,63.37,63.5,25033.0,53.9433,54.0028,53.8583,53.9688,25033.0
2017-10-31 10:20:00,63.49,63.49,63.31,63.41,46182.0,53.9603,53.9603,53.8073,53.8923,46182.0
2017-10-31 10:25:00,63.42,63.49,63.36,63.39,23092.0,53.9008,53.9603,53.8498,53.8753,23092.0
2017-10-31 10:30:00,63.4,63.41,63.3,63.39,33694.0,53.8838,53.8923,53.7988,53.8753,33694.0
2017-10-31 10:35:00,63.37,63.42,63.27,63.35,28050.0,53.8583,53.9008,53.7733,53.8413,28050.0
2017-10-31 10:40:00,63.33,63.35,63.13,63.14,45780.0,53.8243,53.8413,53.6544,53.6629,45780.0
2017-10-31 10:45:00,63.13,63.21,63.04,63.1,45421.0,53.6544,53.7223,53.5779,53.6289,45421.0
2017-10-31 10:50:00,63.07,63.17,63.07,63.1,13839.0,53.6034,53.6883,53.6034,53.6289,13839.0
2017-10-31 10:55:00,63.11,63.23,63.09,63.2,21900.0,53.6374,53.7393,53.6204,53.7138,21900.0
2017-10-31 11:00:00,63.21,63.45,63.18,63.39,35098.0,53.7223,53.9263,53.6968,53.8753,35098.0
2017-10-31 11:05:00,63.39,63.44,63.25,63.3,22835.0,53.8753,53.9178,53.7563,53.7988,22835.0
2017-10-31 11:10:00,63.31,63.36,63.25,63.3,21642.0,53.8073,53.8498,53.7563,53.7988,21642.0
2017-10-31 11:15:00,63.28,63.33,63.25,63.28,21420.0,53.7818,53.8243,53.7563,53.7818,21420.0
2017-10-31 11:20:00,63.28,63.3,63.19,63.25,11968.0,53.7818,53.7988,53.7053,53.7563,11968.0
2017-10-31 11:25:00,63.25,63.25,63.14,63.19,19942.0,53.7563,53.7563,53.6629,53.7053,19942.0
2017-10-31 11:30:00,63.19,63.22,63.17,63.22,10315.0,53.7053,53.7308,53.6883,53.7308,10315.0
2017-10-31 11:35:00,63.22,63.25,63.1,63.11,29121.0,53.7308,53.7563,53.6289,53.6374,29121.0
2017-10-31 11:40:00,63.1,63.18,63.08,63.18,48573.0,53.6289,53.6968,53.6119,53.6968,48573.0
2017-10-31 11:45:00,63.18,63.28,63.17,63.18,23789.0,53.6968,53.7818,53.6883,53.6968,23789.0
2017-10-31 11:50:00,63.2,63.2,63.12,63.17,23286.0,53.7138,53.7138,53.6459,53.6883,23286.0
2017-10-31 11:55:00,63.18,63.19,63.1,63.13,11253.0,53.6968,53.7053,53.6289,53.6544,11253.0
2017-10-31 12:00:00,63.14,63.2,63.14,63.15,6240.0,53.6629,53.7138,53.6629,53.6714,6240.0
2017-10-31 12:05:00,63.15,63.16,63.05,63.08,22351.0,53.6714,53.6799,53.5864,53.6119,22351.0
2017-10-31 12:10:00,63.07,63.13,63.07,63.13,9313.0,53.6034,53.6544,53.6034,53.6544,9313.0
2017-10-31 12:15:00,63.14,63.18,63.12,63.18,7621.0,53.6629,53.6968,53.6459,53.6968,7621.0
2017-10-31 12:20:00,63.17,63.17,63.14,63.15,9752.0,53.6883,53.6883,53.6629,53.6714,9752.0
2017-10-31 12:25:00,63.15,63.16,63.1,63.12,13036.0,53.6714,53.6799,53.6289,53.6459,13036.0
2017-10-31 12:30:00,63.12,63.15,63.09,63.13,14758.0,53.6459,53.6714,53.6204,53.6544,14758.0
2017-10-31 12:35:00,63.13,63.22,63.13,63.19,11840.0,53.6544,53.7308,53.6544,53.7053,11840.0
2017-10-31 12:40:00,63.18,63.2,63.16,63.17,10736.0,53.6968,53.7138,53.6799,53.6883,10736.0
2017-10-31 12:45:00,63.18,63.2,63.17,63.19,11274.0,53.6968,53.7138,53.6883,53.7053,11274.0
2017-10-31 12:50:00,63.19,63.25,63.19,63.23,13999.0,53.7053,53.7563,53.7053,53.7393,13999.0
2017-10-31 12:55:00,63.23,63.25,63.19,63.19,20407.0,53.7393,53.7563,53.7053,53.7053,20407.0
2017-10-31 13:00:00,63.2,63.21,63.2,63.2,9149.0,53.7138,53.7223,53.7138,53.7138,9149.0
2017-10-31 13:05:00,63.2,63.2,63.15,63.17,14228.0,53.7138,53.7138,53.6714,53.6883,14228.0
2017-10-31 13:10:00,63.17,63.17,63.08,63.08,12301.0,53.6883,53.6883,53.6119,53.6119,12301.0
2017-10-31 13:15:00,63.08,63.11,63.04,63.07,17043.0,53.6119,53.6374,53.5779,53.6034,17043.0
2017-10-31 13:20:00,63.06,63.08,63.04,63.07,10826.0,53.5949,53.6119,53.5779,53.6034,10826.0
2017-10-31 13:25:00,63.07,63.08,63.05,63.08,8915.0,53.6034,53.6119,53.5864,53.6119,8915.0
2017-10-31 13:30:00,63.08,63.12,63.07,63.08,10889.0,53.6119,53.6459,53.6034,53.6119,10889.0
2017-10-31 13:35:00,63.07,63.1,63.07,63.07,6945.0,53.6034,53.6289,53.6034,53.6034,6945.0
2017-10-31 13:40:00,63.07,63.11,63.05,63.11,7335.0,53.6034,53.6374,53.5864,53.6374,7335.0
2017-10-31 13:45:00,63.12,63.15,63.1,63.14,13667.0,53.6459,53.6714,53.6289,53.6629,13667.0
2017-10-31 13:50:00,63.15,63.2,63.14,63.16,15100.0,53.6714,53.7138,53.6629,53.6799,15100.0
2017-10-31 13:55:00,63.16,63.24,63.15,63.24,20268.0,53.6799,53.7478,53.6714,53.7478,20268.0
2017-10-31 14:00:00,63.23,63.25,63.2,63.2,17718.0,53.7393,53.7563,53.7138,53.7138,17718.0
2017-10-31 14:05:00,63.19,63.2,63.11,63.14,23654.0,53.7053,53.7138,53.6374,53.6629,23654.0
2017-10-31 14:10:00,63.14,63.15,63.07,63.07,26700.0,53.6629,53.6714,53.6034,53.6034,26700.0
2017-10-31 14:15:00,63.06,63.17,63.06,63.14,39159.0,53.5949,53.6883,53.5949,53.6629,39159.0
2017-10-31 14:20:00,63.15,63.19,63.13,63.19,24729.0,53.6714,53.7053,53.6544,53.7053,24729.0
2017-10-31 14:25:00,63.19,63.21,63.15,63.16,22992.0,53.7053,53.7223,53.6714,53.6799,22992.0
2017-10-31 14:30:00,63.17,63.21,63.16,63.2,19008.0,53.6883,53.7223,53.6799,53.7138,19008.0
2017-10-31 14:35:00,63.21,63.28,63.2,63.25,36619.0,53.7223,53.7818,53.7138,53.7563,36619.0
2017-10-31 14:40:00,63.26,63.29,63.19,63.21,33435.0,53.7648,53.7903,53.7053,53.7223,33435.0
2017-10-31 14:45:00,63.21,63.28,63.19,63.28,27701.0,53.7223,53.7818,53.7053,53.7818,27701.0
2017-10-31 14:50:00,63.28,63.34,63.27,63.32,28340.0,53.7818,53.8328,53.7733,53.8158,28340.0
2017-10-31 14:55:00,63.32,63.47,63.31,63.46,43703.0,53.8158,53.9433,53.8073,53.9348,43703.0
2017-10-31 15:00:00,63.46,63.51,63.44,63.51,41007.0,53.9348,53.9773,53.9178,53.9773,41007.0
2017-10-31 15:05:00,63.51,63.64,63.51,63.64,41298.0,53.9773,54.0878,53.9773,54.0878,41298.0
2017-10-31 15:10:00,63.64,63.64,63.47,63.53,44332.0,54.0878,54.0878,53.9433,53.9943,44332.0
2017-10-31 15:15:00,63.54,63.54,63.42,63.42,51911.0,54.0028,54.0028,53.9008,53.9008,51911.0
2017-10-31 15:20:00,63.43,63.57,63.42,63.57,31520.0,53.9093,54.0283,53.9008,54.0283,31520.0
2017-10-31 15:25:00,63.57,63.57,63.49,63.49,41510.0,54.0283,54.0283,53.9603,53.9603,41510.0
2017-10-31 15:30:00,63.48,63.52,63.45,63.52,63863.0,53.9518,53.9858,53.9263,53.9858,63863.0
2017-10-31 15:35:00,63.51,63.55,63.49,63.53,59004.0,53.9773,54.0113,53.9603,53.9943,59004.0
2017-10-31 15:40:00,63.53,63.53,63.48,63.49,72188.0,53.9943,53.9943,53.9518,53.9603,72188.0
2017-10-31 15:45:00,63.48,63.51,63.42,63.5,124514.0,53.9518,53.9773,53.9008,53.9688,124514.0
2017-10-31 15:50:00,63.49,63.55,63.49,63.55,108214.0,53.9603,54.0113,53.9603,54.0113,108214.0
2017-10-31 15:55:00,63.54,63.54,63.37,63.4,261870.0,54.0028,54.0028,53.8583,53.8838,261870.0
2017-11-01 09:30:00,65.0,65.0,64.79,64.92,230901.0,55.2437,55.2437,55.0652,55.1757,230901.0
2017-11-01 09:35:00,64.93,64.97,64.51,64.58,173315.0,55.1842,55.2182,54.8272,54.8867,173315.0
2017-11-01 09:40:00,64.58,64.62,64.26,64.37,109465.0,54.8867,54.9207,54.6147,54.7082,109465.0
2017-11-01 09:45:00,64.38,64.69,64.38,64.69,68567.0,54.7167,54.9802,54.7167,54.9802,68567.0
2017-11-01 09:50:00,64.69,64.73,64.6,64.69,52821.0,54.9802,55.0142,54.9037,54.9802,52821.0
2017-11-01 09:55:00,64.7,64.74,64.6,64.67,63060.0,54.9887,55.0227,54.9037,54.9632,63060.0
2017-11-01 10:00:00,64.67,64.69,64.43,64.55,58730.0,54.9632,54.9802,54.7592,54.8612,58730.0
2017-11-01 10:05:00,64.56,64.85,64.54,64.85,91577.0,54.8697,55.1162,54.8527,55.1162,91577.0
2017-11-01 10:10:00,64.84,64.85,64.76,64.77,37276.0,55.1077,55.1162,55.0397,55.0482,37276.0
2017-11-01 10:15:00,64.77,64.86,64.66,64.83,72812.0,55.0482,55.1247,54.9547,55.0992,72812.0
2017-11-01 10:20:00,64.84,64.97,64.84,64.95,54809.0,55.1077,55.2182,55.1077,55.2012,54809.0
2017-11-01 10:25:00,64.96,64.98,64.74,64.91,35946.0,55.2097,55.2267,55.0227,55.1672,35946.0
2017-11-01 10:30:00,64.91,64.91,64.63,64.66,39604.0,55.1672,55.1672,54.9292,54.9547,39604.0
2017-11-01 10:35:00,64.67,64.68,64.38,64.42,44489.0,54.9632,54.9717,54.7167,54.7507,44489.0
2017-11-01 10:40:00,64.43,64.51,64.31,64.51,91530.0,54.7592,54.8272,54.6572,54.8272,91530.0
2017-11-01 10:45:00,64.5,64.52,64.43,64.52,34085.0,54.8187,54.8357,54.7592,54.8357,34085.0
2017-11-01 10:50:00,64.5,64.52,64.43,64.46,48576.0,54.8187,54.8357,54.7592,54.7847,48576.0
2017-11-01 10:55:00,64.45,64.52,64.35,64.51,50001.0,54.7762,54.8357,54.6912,54.8272,50001.0
2017-11-01 11:00:00,64.54,64.61,64.52,64.56,27184.0,54.8527,54.9122,54.8357,54.8697,27184.0
2017-11-01 11:05:00,64.56,64.66,64.55,64.64,37240.0,54.8697,54.9547,54.8612,54.9377,37240.0
2017-11-01 11:10:00,64.64,64.69,64.6,64.64,46675.0,54.9377,54.9802,54.9037,54.9377,46675.0
2017-11-01 11:15:00,64.62,64.62,64.54,64.57,30863.0,54.9207,54.9207,54.8527,54.8782,30863.0
2017-11-01 11:20:00,64.57,64.58,64.51,64.56,14521.0,54.8782,54.8867,54.8272,54.8697,14521.0
2017-11-01 11:25:00,64.58,64.6,64.44,64.48,23311.0,54.8867,54.9037,54.7677,54.8017,23311.0
2017-11-01 11:30:00,64.48,64.49,64.32,64.32,32832.0,54.8017,54.8102,54.6657,54.6657,32832.0
2017-11-01 11:35:00,64.31,64.33,64.16,64.28,48163.0,54.6572,54.6742,54.5298,54.6317,48163.0
2017-11-01 11:40:00,64.27,64.32,64.25,64.29,19438.0,54.6232,54.6657,54.6062,54.6402,19438.0
2017-11-01 11:45:00,64.3,64.32,64.25,64.31,20980.0,54.6487,54.6657,54.6062,54.6572,20980.0
2017-11-01 11:50:00,64.29,64.33,64.28,64.31,11512.0,54.6402,54.6742,54.6317,54.6572,11512.0
2017-11-01 11:55:00,64.3,64.37,64.28,64.37,19619.0,54.6487,54.7082,54.6317,54.7082,19619.0
2017-11-01 12:00:00,64.37,64.46,64.34,64.45,48313.0,54.7082,54.7847,54.6827,54.7762,48313.0
2017-11-01 12:05:00,64.47,64.67,64.47,64.47,63723.0,54.7932,54.9632,54.7932,54.7932,63723.0
2017-11-01 12:10:00,64.48,64.54,64.46,64.52,20982.0,54.8017,54.8527,54.7847,54.8357,20982.0
2017-11-01 12:15:00,64.53,64.53,64.44,64.45,22950.0,54.8442,54.8442,54.7677,54.7762,22950.0
2017-11-01 12:20:00,64.45,64.48,64.44,64.45,26716.0,54.7762,54.8017,54.7677,54.7762,26716.0
2017-11-01 12:25:00,64.47,64.49,64.44,64.45,29207.0,54.7932,54.8102,54.7677,54.7762,29207.0
2017-11-01 12:30:00,64.45,64.52,64.44,64.5,33850.0,54.7762,54.8357,54.7677,54.8187,33850.0
2017-11-01 12:35:00,64.51,64.51,64.46,64.49,34729.0,54.8272,54.8272,54.7847,54.8102,34729.0
2017-11-01 12:40:00,64.49,64.56,64.48,64.56,31326.0,54.8102,54.8697,54.8017,54.8697,31326.0
2017-11-01 12:45:00,64.56,64.6,64.52,64.59,23202.0,54.8697,54.9037,54.8357,54.8952,23202.0
2017-11-01 12:50:00,64.6,64.68,64.59,64.65,27042.0,54.9037,54.9717,54.8952,54.9462,27042.0
2017-11-01 12:55:00,64.64,64.73,64.63,64.73,50455.0,54.9377,55.0142,54.9292,55.0142,50455.0
2017-11-01 13:00:00,64.73,64.78,64.71,64.73,32368.0,55.0142,55.0567,54.9972,55.0142,32368.0
2017-11-01 13:05:00,64.73,64.74,64.66,64.67,80135.0,55.0142,55.0227,54.9547,54.9632,80135.0
2017-11-01 13:10:00,64.67,64.69,64.46,64.46,78426.0,54.9632,54.9802,54.7847,54.7847,78426.0
2017-11-01 13:15:00,64.47,64.6,64.47,64.54,61637.0,54.7932,54.9037,54.7932,54.8527,61637.0
2017-11-01 13:20:00,64.53,64.55,64.45,64.46,64076.0,54.8442,54.8612,54.7762,54.7847,64076.0
2017-11-01 13:25:00,64.46,64.51,64.42,64.44,35029.0,54.7847,54.8272,54.7507,54.7677,35029.0
2017-11-01 13:30:00,64.42,64.43,64.39,64.39,47947.0,54.7507,54.7592,54.7252,54.7252,47947.0
2017-11-01 13:35:00,64.38,64.5,64.38,64.48,116981.0,54.7167,54.8187,54.7167,54.8017,116981.0
2017-11-01 13:40:00,64.47,64.55,64.42,64.48,64110.0,54.7932,54.8612,54.7507,54.8017,64110.0
2017-11-01 13:45:00,64.49,64.55,64.48,64.51,18681.0,54.8102,54.8612,54.8017,54.8272,18681.0
2017-11-01 13:50:00,64.5,64.51,64.38,64.41,38530.0,54.8187,54.8272,54.7167,54.7422,38530.0
2017-11-01 13:55:00,64.41,64.57,64.4,64.57,25195.0,54.7422,54.8782,54.7337,54.8782,25195.0
2017-11-01 14:00:00,64.57,64.57,64.47,64.51,27001.0,54.8782,54.8782,54.7932,54.8272,27001.0
2017-11-01 14:05:00,64.51,64.54,64.48,64.51,34001.0,54.8272,54.8527,54.8017,54.8272,34001.0
2017-11-01 14:10:00,64.51,64.57,64.5,64.57,25794.0,54.8272,54.8782,54.8187,54.8782,25794.0
2017-11-01 14:15:00,64.56,64.56,64.47,64.48,22486.0,54.8697,54.8697,54.7932,54.8017,22486.0
2017-11-01 14:20:00,64.48,64.55,64.47,64.55,16744.0,54.8017,54.8612,54.7932,54.8612,16744.0
2017-11-01 14:25:00,64.55,64.62,64.5,64.53,45825.0,54.8612,54.9207,54.8187,54.8442,45825.0
2017-11-01 14:30:00,64.55,64.62,64.55,64.61,34709.0,54.8612,54.9207,54.8612,54.9122,34709.0
2017-11-01 14:35:00,64.62,64.63,64.51,64.59,39811.0,54.9207,54.9292,54.8272,54.8952,39811.0
2017-11-01 14:40:00,64.59,64.64,64.58,64.63,33759.0,54.8952,54.9377,54.8867,54.9292,33759.0
2017-11-01 14:45:00,64.63,64.72,64.61,64.68,33173.0,54.9292,55.0057,54.9122,54.9717,33173.0
2017-11-01 14:50:00,64.66,64.68,64.61,64.65,26365.0,54.9547,54.9717,54.9122,54.9462,26365.0
2017-11-01 14:55:00,64.64,64.65,64.62,64.63,19343.0,54.9377,54.9462,54.9207,54.9292,19343.0
2017-11-01 15:00:00,64.62,64.77,64.61,64.77,45870.0,54.9207,55.0482,54.9122,55.0482,45870.0
2017-11-01 15:05:00,64.76,64.77,64.74,64.75,32165.0,55.0397,55.0482,55.0227,55.0312,32165.0
2017-11-01 15:10:00,64.75,64.75,64.61,64.66,51707.0,55.0312,55.0312,54.9122,54.9547,51707.0
2017-11-01 15:15:00,64.67,64.67,64.63,64.63,39505.0,54.9632,54.9632,54.9292,54.9292,39505.0
2017-11-01 15:20:00,64.63,64.68,64.61,64.68,37918.0,54.9292,54.9717,54.9122,54.9717,37918.0
2017-11-01 15:25:00,64.68,64.71,64.65,64.71,64886.0,54.9717,54.9972,54.9462,54.9972,64886.0
2017-11-01 15:30:00,64.7,64.73,64.67,64.73,55219.0,54.9887,55.0142,54.9632,55.0142,55219.0
2017-11-01 15:35:00,64.73,64.76,64.73,64.75,57147.0,55.0142,55.0397,55.0142,55.0312,57147.0
2017-11-01 15:40:00,64.75,64.75,64.59,64.67,76374.0,55.0312,55.0312,54.8952,54.9632,76374.0
2017-11-01 15:45:00,64.66,64.67,64.48,64.48,149106.0,54.9547,54.9632,54.8017,54.8017,149106.0
2017-11-01 15:50:00,64.49,64.57,64.47,64.48,90966.0,54.8102,54.8782,54.7932,54.8017,90966.0
2017-11-01 15:55:00,64.48,64.48,64.34,64.37,199133.0,54.8017,54.8017,54.6827,54.7082,199133.0
2017-11-02 09:30:00,64.35,64.47,64.2,64.23,47329.0,54.6912,54.7932,54.5637,54.5892,47329.0
2017-11-02 09:35:00,64.32,64.5,64.28,64.4,13653.0,54.6657,54.8187,54.6317,54.7337,13653.0
2017-11-02 09:40:00,64.38,64.45,64.31,64.34,14890.0,54.7167,54.7762,54.6572,54.6827,14890.0
2017-11-02 09:45:00,64.35,64.35,64.27,64.32,18791.0,54.6912,54.6912,54.6232,54.6657,18791.0
2017-11-02 09:50:00,64.31,64.61,64.31,64.61,119632.0,54.6572,54.9122,54.6572,54.9122,119632.0
2017-11-02 09:55:00,64.61,64.75,64.58,64.7,47249.0,54.9122,55.0312,54.8867,54.9887,47249.0
2017-11-02 10:00:00,64.74,64.74,64.4,64.54,156986.0,55.0227,55.0227,54.7337,54.8527,156986.0
2017-11-02 10:05:00,64.5,64.63,64.5,64.57,39529.0,54.8187,54.9292,54.8187,54.8782,39529.0
2017-11-02 10:10:00,64.55,64.61,64.4,64.42,51846.0,54.8612,54.9122,54.7337,54.7507,51846.0
2017-11-02 10:15:00,64.42,64.51,64.41,64.5,39382.0,54.7507,54.8272,54.7422,54.8187,39382.0
2017-11-02 10:20:00,64.5,64.52,64.46,64.48,22328.0,54.8187,54.8357,54.7847,54.8017,22328.0
2017-11-02 10:25:00,64.48,64.56,64.48,64.54,33876.0,54.8017,54.8697,54.8017,54.8527,33876.0
2017-11-02 10:30:00,64.53,64.71,64.51,64.7,25936.0,54.8442,54.9972,54.8272,54.9887,25936.0
2017-11-02 10:35:00,64.69,64.81,64.68,64.73,16172.0,54.9802,55.0822,54.9717,55.0142,16172.0
2017-11-02 10:40:00,64.71,64.82,64.7,64.8,11452.0,54.9972,55.0907,54.9887,55.0737,11452.0
2017-11-02 10:45:00,64.8,64.81,64.73,64.77,22024.0,55.0737,55.0822,55.0142,55.0482,22024.0
2017-11-02 10:50:00,64.77,64.8,64.71,64.71,15779.0,55.0482,55.0737,54.9972,54.9972,15779.0
2017-11-02 10:55:00,64.71,64.8,64.71,64.75,39968.0,54.9972,55.0737,54.9972,55.0312,39968.0
2017-11-02 11:00:00,64.77,65.0,64.73,64.97,80158.0,55.0482,55.2437,55.0142,55.2182,80158.0
2017-11-02 11:05:00,65.0,65.0,64.81,64.85,41489.0,55.2437,55.2437,55.0822,55.1162,41489.0
2017-11-02 11:10:00,64.82,64.89,64.8,64.81,8769.0,55.0907,55.1502,55.0737,55.0822,8769.0
2017-11-02 11:15:00,64.82,64.82,64.72,64.74,11781.0,55.0907,55.0907,55.0057,55.0227,11781.0
2017-11-02 11:20:00,64.74,64.74,64.57,64.71,39324.0,55.0227,55.0227,54.8782,54.9972,39324.0
2017-11-02 11:25:00,64.71,64.79,64.65,64.79,12362.0,54.9972,55.0652,54.9462,55.0652,12362.0
2017-11-02 11:30:00,64.81,64.82,64.7,64.72,15106.0,55.0822,55.0907,54.9887,55.0057,15106.0
2017-11-02 11:35:00,64.74,64.8,64.7,64.73,23208.0,55.0227,55.0737,54.9887,55.0142,23208.0
2017-11-02 11:40:00,64.72,64.76,64.7,64.75,21256.0,55.0057,55.0397,54.9887,55.0312,21256.0
2017-11-02 11:45:00,64.75,64.84,64.74,64.77,20762.0,55.0312,55.1077,55.0227,55.0482,20762.0
2017-11-02 11:50:00,64.78,64.93,64.74,64.93,9255.0,55.0567,55.1842,55.0227,55.1842,9255.0
2017-11-02 11:55:00,64.91,64.93,64.83,64.89,7442.0,55.1672,55.1842,55.0992,55.1502,7442.0
2017-11-02 12:00:00,64.87,64.87,64.84,64.85,7847.0,55.1332,55.1332,55.1077,55.1162,7847.0
2017-11-02 12:05:00,64.87,65.03,64.86,64.98,45483.0,55.1332,55.2692,55.1247,55.2267,45483.0
2017-11-02 12:10:00,64.96,64.98,64.91,64.97,8920.0,55.2097,55.2267,55.1672,55.2182,8920.0
2017-11-02 12:15:00,64.96,64.97,64.85,64.85,5530.0,55.2097,55.2182,55.1162,55.1162,5530.0
2017-11-02 12:20:00,64.85,64.86,64.72,64.75,35032.0,55.1162,55.1247,55.0057,55.0312,35032.0
2017-11-02 12:25:00,64.76,64.76,64.66,64.73,18448.0,55.0397,55.0397,54.9547,55.0142,18448.0
2017-11-02 12:30:00,64.73,64.85,64.73,64.81,34409.0,55.0142,55.1162,55.0142,55.0822,34409.0
2017-11-02 12:35:00,64.8,65.02,64.78,64.99,58200.0,55.0737,55.2607,55.0567,55.2352,58200.0
2017-11-02 12:40:00,64.98,65.0,64.93,64.99,75517.0,55.2267,55.2437,55.1842,55.2352,75517.0
2017-11-02 12:45:00,64.99,65.03,64.98,64.98,21121.0,55.2352,55.2692,55.2267,55.2267,21121.0
2017-11-02 12:50:00,64.98,65.0,64.89,64.93,34125.0,55.2267,55.2437,55.1502,55.1842,34125.0
2017-11-02 12:55:00,64.91,65.02,64.89,65.0,66885.0,55.1672,55.2607,55.1502,55.2437,66885.0
2017-11-02 13:00:00,64.98,65.02,64.97,65.0,17835.0,55.2267,55.2607,55.2182,55.2437,17835.0
2017-11-02 13:05:00,65.0,65.02,64.98,65.0,23725.0,55.2437,55.2607,55.2267,55.2437,23725.0
2017-11-02 13:10:00,65.0,65.11,65.0,65.08,23993.0,55.2437,55.3372,55.2437,55.3117,23993.0
2017-11-02 13:15:00,65.08,65.1,65.02,65.08,9419.0,55.3117,55.3287,55.2607,55.3117,9419.0
2017-11-02 13:20:00,65.07,65.17,65.05,65.09,60355.0,55.3032,55.3882,55.2862,55.3202,60355.0
2017-11-02 13:25:00,65.11,65.11,65.01,65.01,21045.0,55.3372,55.3372,55.2522,55.2522,21045.0
2017-11-02 13:30:00,65.02,65.03,65.0,65.03,32125.0,55.2607,55.2692,55.2437,55.2692,32125.0
2017-11-02 13:35:00,65.03,65.13,65.0,65.03,28282.0,55.2692,55.3542,55.2437,55.2692,28282.0
2017-11-02 13:40:00,65.05,65.13,65.04,65.08,18078.0,55.2862,55.3542,55.2777,55.3117,18078.0
2017-11-02 13:45:00,65.05,65.08,65.0,65.01,8383.0,55.2862,55.3117,55.2437,55.2522,8383.0
2017-11-02 13:50:00,65.0,65.0,64.95,64.99,9755.0,55.2437,55.2437,55.2012,55.2352,9755.0
2017-11-02 13:55:00,64.98,64.99,64.88,64.89,12177.0,55.2267,55.2352,55.1417,55.1502,12177.0
2017-11-02 14:00:00,64.89,64.91,64.85,64.88,19935.0,55.1502,55.1672,55.1162,55.1417,19935.0
2017-11-02 14:05:00,64.88,64.92,64.87,64.92,24309.0,55.1417,55.1757,55.1332,55.1757,24309.0
2017-11-02 14:10:00,64.9,64.93,64.86,64.92,27400.0,55.1587,55.1842,55.1247,55.1757,27400.0
2017-11-02 14:15:00,64.91,64.92,64.89,64.91,16234.0,55.1672,55.1757,55.1502,55.1672,16234.0
2017-11-02 14:20:00,64.91,64.96,64.89,64.96,40289.0,55.1672,55.2097,55.1502,55.2097,40289.0
2017-11-02 14:25:00,64.95,65.04,64.95,65.0,25954.0,55.2012,55.2777,55.2012,55.2437,25954.0
2017-11-02 14:30:00,65.01,65.03,64.98,64.99,13760.0,55.2522,55.2692,55.2267,55.2352,13760.0
2017-11-02 14:35:00,64.98,65.02,64.96,65.01,11317.0,55.2267,55.2607,55.2097,55.2522,11317.0
2017-11-02 14:40:00,65.02,65.04,64.99,65.02,21974.0,55.2607,55.2777,55.2352,55.2607,21974.0
2017-11-02 14:45:00,65.02,65.05,65.0,65.02,33647.0,55.2607,55.2862,55.2437,55.2607,33647.0
2017-11-02 14:50:00,65.01,65.06,64.98,64.99,20790.0,55.2522,55.2947,55.2267,55.2352,20790.0
2017-11-02 14:55:00,64.98,65.01,64.95,64.97,22034.0,55.2267,55.2522,55.2012,55.2182,22034.0
2017-11-02 15:00:00,64.97,65.02,64.96,64.98,18307.0,55.2182,55.2607,55.2097,55.2267,18307.0
2017-11-02 15:05:00,64.99,65.0,64.95,64.95,18671.0,55.2352,55.2437,55.2012,55.2012,18671.0
2017-11-02 15:10:00,64.95,64.96,64.88,64.89,43402.0,55.2012,55.2097,55.1417,55.1502,43402.0
2017-11-02 15:15:00,64.88,64.88,64.82,64.83,26220.0,55.1417,55.1417,55.0907,55.0992,26220.0
2017-11-02 15:20:00,64.82,64.83,64.74,64.79,119291.0,55.0907,55.0992,55.0227,55.0652,119291.0
2017-11-02 15:25:00,64.77,64.84,64.76,64.81,41158.0,55.0482,55.1077,55.0397,55.0822,41158.0
2017-11-02 15:30:00,64.81,64.85,64.8,64.82,32479.0,55.0822,55.1162,55.0737,55.0907,32479.0
2017-11-02 15:35:00,64.83,64.89,64.8,64.82,45908.0,55.0992,55.1502,55.0737,55.0907,45908.0
2017-11-02 15:40:00,64.82,64.87,64.81,64.84,81233.0,55.0907,55.1332,55.0822,55.1077,81233.0
2017-11-02 15:45:00,64.83,64.84,64.78,64.79,52080.0,55.0992,55.1077,55.0567,55.0652,52080.0
2017-11-02 15:50:00,64.8,64.86,64.79,64.85,76241.0,55.0737,55.1247,55.0652,55.1162,76241.0
2017-11-02 15:55:00,64.84,64.96,64.8,64.91,150245.0,55.1077,55.2097,55.0737,55.1672,150245.0
2017-11-03 09:30:00,64.59,64.66,64.44,64.48,46936.0,54.8952,54.9547,54.7677,54.8017,46936.0
2017-11-03 09:35:00,64.48,64.53,64.42,64.46,26429.0,54.8017,54.8442,54.7507,54.7847,26429.0
2017-11-03 09:40:00,64.47,64.84,64.46,64.8,32339.0,54.7932,55.1077,54.7847,55.0737,32339.0
2017-11-03 09:45:00,64.71,64.71,64.41,64.44,26467.0,54.9972,54.9972,54.7422,54.7677,26467.0
2017-11-03 09:50:00,64.47,64.68,64.47,64.67,10958.0,54.7932,54.9717,54.7932,54.9632,10958.0
2017-11-03 09:55:00,64.69,64.77,64.66,64.77,15428.0,54.9802,55.0482,54.9547,55.0482,15428.0
2017-11-03 10:00:00,64.76,64.87,64.67,64.84,30513.0,55.0397,55.1332,54.9632,55.1077,30513.0
2017-11-03 10:05:00,64.87,65.02,64.81,65.01,33411.0,55.1332,55.2607,55.0822,55.2522,33411.0
2017-11-03 10:10:00,65.02,65.03,64.89,64.97,16317.0,55.2607,55.2692,55.1502,55.2182,16317.0
2017-11-03 10:15:00,64.97,64.98,64.82,64.91,13741.0,55.2182,55.2267,55.0907,55.1672,13741.0
2017-11-03 10:20:00,64.91,65.02,64.91,65.02,15757.0,55.1672,55.2607,55.1672,55.2607,15757.0
2017-11-03 10:25:00,65.03,65.1,65.0,65.1,14122.0,55.2692,55.3287,55.2437,55.3287,14122.0
2017-11-03 10:30:00,65.11,65.11,65.0,65.06,15313.0,55.3372,55.3372,55.2437,55.2947,15313.0
2017-11-03 10:35:00,65.05,65.2,65.04,65.15,31236.0,55.2862,55.4137,55.2777,55.3712,31236.0
2017-11-03 10:40:00,65.17,65.19,65.07,65.19,19559.0,55.3882,55.4052,55.3032,55.4052,19559.0
2017-11-03 10:45:00,65.19,65.33,65.17,65.28,66598.0,55.4052,55.5241,55.3882,55.4816,66598.0
2017-11-03 10:50:00,65.28,65.6,65.28,65.56,168238.0,55.4816,55.7536,55.4816,55.7196,168238.0
2017-11-03 10:55:00,65.59,65.6,65.41,65.6,40240.0,55.7451,55.7536,55.5921,55.7536,40240.0
2017-11-03 11:00:00,65.59,65.6,65.49,65.51,35669.0,55.7451,55.7536,55.6601,55.6771,35669.0
2017-11-03 11:05:00,65.52,65.6,65.46,65.59,45632.0,55.6856,55.7536,55.6346,55.7451,45632.0
2017-11-03 11:10:00,65.57,65.61,65.51,65.6,76086.0,55.7281,55.7621,55.6771,55.7536,76086.0
2017-11-03 11:15:00,65.61,65.73,65.6,65.72,48400.0,55.7621,55.8641,55.7536,55.8556,48400.0
2017-11-03 11:20:00,65.72,65.78,65.67,65.68,62363.0,55.8556,55.9066,55.8131,55.8216,62363.0
2017-11-03 11:25:00,65.7,65.74,65.66,65.72,43505.0,55.8386,55.8726,55.8046,55.8556,43505.0
2017-11-03 11:30:00,65.73,65.75,65.63,65.7,46447.0,55.8641,55.8811,55.7791,55.8386,46447.0
2017-11-03 11:35:00,65.7,65.7,65.6,65.65,23873.0,55.8386,55.8386,55.7536,55.7961,23873.0
2017-11-03 11:40:00,65.65,65.67,65.6,65.67,21763.0,55.7961,55.8131,55.7536,55.8131,21763.0
2017-11-03 11:45:00,65.67,65.68,65.54,65.57,22387.0,55.8131,55.8216,55.7026,55.7281,22387.0
2017-11-03 11:50:00,65.57,65.65,65.55,65.65,21961.0,55.7281,55.7961,55.7111,55.7961,21961.0
2017-11-03 11:55:00,65.65,65.68,65.63,65.67,30686.0,55.7961,55.8216,55.7791,55.8131,30686.0
2017-11-03 12:00:00,65.67,65.78,65.67,65.78,32640.0,55.8131,55.9066,55.8131,55.9066,32640.0
2017-11-03 12:05:00,65.78,65.79,65.72,65.75,20656.0,55.9066,55.9151,55.8556,55.8811,20656.0
2017-11-03 12:10:00,65.74,65.77,65.68,65.68,9620.0,55.8726,55.8981,55.8216,55.8216,9620.0
2017-11-03 12:15:00,65.69,65.69,65.63,65.66,14601.0,55.8301,55.8301,55.7791,55.8046,14601.0
2017-11-03 12:20:00,65.67,65.71,65.64,65.66,19572.0,55.8131,55.8471,55.7876,55.8046,19572.0
2017-11-03 12:25:00,65.66,65.71,65.65,65.66,23145.0,55.8046,55.8471,55.7961,55.8046,23145.0
2017-11-03 12:30:00,65.65,65.67,65.5,65.51,20203.0,55.7961,55.8131,55.6686,55.6771,20203.0
2017-11-03 12:35:00,65.51,65.57,65.5,65.53,18871.0,55.6771,55.7281,55.6686,55.6941,18871.0
2017-11-03 12:40:00,65.52,65.53,65.46,65.5,8480.0,55.6856,55.6941,55.6346,55.6686,8480.0
2017-11-03 12:45:00,65.5,65.52,65.46,65.49,8791.0,55.6686,55.6856,55.6346,55.6601,8791.0
2017-11-03 12:50:00,65.49,65.49,65.42,65.47,9120.0,55.6601,55.6601,55.6006,55.6431,9120.0
2017-11-03 12:55:00,65.47,65.59,65.46,65.55,25365.0,55.6431,55.7451,55.6346,55.7111,25365.0
2017-11-03 13:00:00,65.54,65.54,65.48,65.48,9230.0,55.7026,55.7026,55.6516,55.6516,9230.0
2017-11-03 13:05:00,65.48,65.51,65.45,65.46,14540.0,55.6516,55.6771,55.6261,55.6346,14540.0
2017-11-03 13:10:00,65.47,65.48,65.44,65.47,11406.0,55.6431,55.6516,55.6176,55.6431,11406.0
2017-11-03 13:15:00,65.47,65.5,65.42,65.43,20002.0,55.6431,55.6686,55.6006,55.6091,20002.0
2017-11-03 13:20:00,65.43,65.55,65.42,65.55,17028.0,55.6091,55.7111,55.6006,55.7111,17028.0
2017-11-03 13:25:00,65.55,65.55,65.48,65.52,12342.0,55.7111,55.7111,55.6516,55.6856,12342.0
2017-11-03 13:30:00,65.52,65.64,65.47,65.53,141085.0,55.6856,55.7876,55.6431,55.6941,141085.0
2017-11-03 13:35:00,65.52,65.56,65.48,65.54,17544.0,55.6856,55.7196,55.6516,55.7026,17544.0
2017-11-03 13:40:00,65.55,65.56,65.52,65.55,16668.0,55.7111,55.7196,55.6856,55.7111,16668.0
2017-11-03 13:45:00,65.55,65.56,65.51,65.52,12068.0,55.7111,55.7196,55.6771,55.6856,12068.0
2017-11-03 13:50:00,65.51,65.51,65.48,65.49,12951.0,55.6771,55.6771,55.6516,55.6601,12951.0
2017-11-03 13:55:00,65.48,65.52,65.47,65.51,12482.0,55.6516,55.6856,55.6431,55.6771,12482.0
2017-11-03 14:00:00,65.51,65.6,65.51,65.56,15401.0,55.6771,55.7536,55.6771,55.7196,15401.0
2017-11-03 14:05:00,65.56,65.58,65.55,65.57,8897.0,55.7196,55.7366,55.7111,55.7281,8897.0
2017-11-03 14:10:00,65.57,65.59,65.56,65.59,8642.0,55.7281,55.7451,55.7196,55.7451,8642.0
2017-11-03 14:15:00,65.59,65.63,65.59,65.61,39815.0,55.7451,55.7791,55.7451,55.7621,39815.0
2017-11-03 14:20:00,65.6,65.61,65.55,65.55,18396.0,55.7536,55.7621,55.7111,55.7111,18396.0
2017-11-03 14:25:00,65.55,65.59,65.53,65.55,16857.0,55.7111,55.7451,55.6941,55.7111,16857.0
2017-11-03 14:30:00,65.54,65.6,65.54,65.57,24495.0,55.7026,55.7536,55.7026,55.7281,24495.0
2017-11-03 14:35:00,65.56,65.62,65.53,65.59,50575.0,55.7196,55.7706,55.6941,55.7451,50575.0
2017-11-03 14:40:00,65.59,65.6,65.53,65.54,16222.0,55.7451,55.7536,55.6941,55.7026,16222.0
2017-11-03 14:45:00,65.53,65.59,65.53,65.59,22112.0,55.6941,55.7451,55.6941,55.7451,22112.0
2017-11-03 14:50:00,65.58,65.6,65.56,65.59,20054.0,55.7366,55.7536,55.7196,55.7451,20054.0
2017-11-03 14:55:00,65.59,65.66,65.59,65.66,21774.0,55.7451,55.8046,55.7451,55.8046,21774.0
2017-11-03 15:00:00,65.65,65.73,65.65,65.72,45183.0,55.7961,55.8641,55.7961,55.8556,45183.0
2017-11-03 15:05:00,65.72,65.77,65.71,65.74,28020.0,55.8556,55.8981,55.8471,55.8726,28020.0
2017-11-03 15:10:00,65.74,65.77,65.72,65.77,24071.0,55.8726,55.8981,55.8556,55.8981,24071.0
2017-11-03 15:15:00,65.76,65.79,65.74,65.77,32320.0,55.8896,55.9151,55.8726,55.8981,32320.0
2017-11-03 15:20:00,65.78,65.79,65.76,65.79,27648.0,55.9066,55.9151,55.8896,55.9151,27648.0
2017-11-03 15:25:00,65.79,65.89,65.78,65.89,69091.0,55.9151,56.0001,55.9066,56.0001,69091.0
2017-11-03 15:30:00,65.88,65.88,65.78,65.83,115526.0,55.9916,55.9916,55.9066,55.9491,115526.0
2017-11-03 15:35:00,65.83,65.87,65.79,65.85,70499.0,55.9491,55.9831,55.9151,55.9661,70499.0
2017-11-03 15:40:00,65.84,65.93,65.82,65.89,153681.0,55.9576,56.0341,55.9406,56.0001,153681.0
2017-11-03 15:45:00,65.89,65.89,65.7,65.72,103641.0,56.0001,56.0001,55.8386,55.8556,103641.0
2017-11-03 15:50:00,65.72,65.78,65.71,65.77,118263.0,55.8556,55.9066,55.8471,55.8981,118263.0
2017-11-03 15:55:00,65.77,65.89,65.76,65.89,303759.0,55.8981,56.0001,55.8896,56.0001,303759.0
2017-11-06 09:30:00,65.87,66.06,65.8,66.06,148124.0,55.9831,56.1446,55.9236,56.1446,148124.0
2017-11-06 09:35:00,66.07,66.64,65.99,66.63,105027.0,56.1531,56.6375,56.0851,56.629,105027.0
2017-11-06 09:40:00,66.64,66.92,66.44,66.58,64983.0,56.6375,56.8755,56.4675,56.5865,64983.0
2017-11-06 09:45:00,66.62,66.84,66.6,66.75,50549.0,56.6205,56.8075,56.6035,56.731,50549.0
2017-11-06 09:50:00,66.75,66.84,66.52,66.63,101813.0,56.731,56.8075,56.5355,56.629,101813.0
2017-11-06 09:55:00,66.63,66.82,66.62,66.71,40294.0,56.629,56.7905,56.6205,56.697,40294.0
2017-11-06 10:00:00,66.71,66.73,66.66,66.72,48125.0,56.697,56.714,56.6545,56.7055,48125.0
2017-11-06 10:05:00,66.73,66.95,66.72,66.92,87423.0,56.714,56.901,56.7055,56.8755,87423.0
2017-11-06 10:10:00,66.9,66.95,66.85,66.92,39491.0,56.8585,56.901,56.816,56.8755,39491.0
2017-11-06 10:15:00,66.92,67.23,66.91,67.19,117777.0,56.8755,57.139,56.867,57.105,117777.0
2017-11-06 10:20:00,67.17,67.2,67.06,67.15,36485.0,57.088,57.1135,56.9945,57.071,36485.0
2017-11-06 10:25:00,67.15,67.38,67.15,67.3,85870.0,57.071,57.2664,57.071,57.1984,85870.0
2017-11-06 10:30:00,67.3,67.33,67.16,67.27,87173.0,57.1984,57.2239,57.0795,57.173,87173.0
2017-11-06 10:35:00,67.25,67.33,67.13,67.17,43748.0,57.156,57.2239,57.054,57.088,43748.0
2017-11-06 10:40:00,67.15,67.17,67.08,67.13,38302.0,57.071,57.088,57.0115,57.054,38302.0
2017-11-06 10:45:00,67.1,67.14,66.95,67.01,40069.0,57.0285,57.0625,56.901,56.952,40069.0
2017-11-06 10:50:00,67.0,67.06,66.97,66.97,30468.0,56.9435,56.9945,56.918,56.918,30468.0
2017-11-06 10:55:00,66.96,66.98,66.82,66.82,18770.0,56.9095,56.9265,56.7905,56.7905,18770.0
2017-11-06 11:00:00,66.83,66.83,66.68,66.8,20166.0,56.799,56.799,56.6715,56.7735,20166.0
2017-11-06 11:05:00,66.78,66.89,66.78,66.84,20206.0,56.7565,56.85,56.7565,56.8075,20206.0
2017-11-06 11:10:00,66.84,66.85,66.75,66.77,34795.0,56.8075,56.816,56.731,56.748,34795.0
2017-11-06 11:15:00,66.75,66.84,66.75,66.84,22785.0,56.731,56.8075,56.731,56.8075,22785.0
2017-11-06 11:20:00,66.84,66.85,66.79,66.79,55096.0,56.8075,56.816,56.765,56.765,55096.0
2017-11-06 11:25:00,66.79,66.88,66.79,66.84,32159.0,56.765,56.8415,56.765,56.8075,32159.0
2017-11-06 11:30:00,66.85,66.85,66.79,66.81,21310.0,56.816,56.816,56.765,56.782,21310.0
2017-11-06 11:35:00,66.83,66.84,66.8,66.83,15401.0,56.799,56.8075,56.7735,56.799,15401.0
2017-11-06 11:40:00,66.84,66.85,66.79,66.8,21643.0,56.8075,56.816,56.765,56.7735,21643.0
2017-11-06 11:45:00,66.79,66.8,66.78,66.8,43981.0,56.765,56.7735,56.7565,56.7735,43981.0
2017-11-06 11:50:00,66.79,66.8,66.79,66.79,18339.0,56.765,56.7735,56.765,56.765,18339.0
2017-11-06 11:55:00,66.79,66.8,66.36,66.37,54777.0,56.765,56.7735,56.3995,56.408,54777.0
2017-11-06 12:00:00,66.35,66.53,66.34,66.45,76795.0,56.391,56.544,56.3825,56.476,76795.0
2017-11-06 12:05:00,66.42,66.47,66.41,66.46,11300.0,56.4505,56.493,56.442,56.4845,11300.0
2017-11-06 12:10:00,66.47,66.49,66.44,66.44,17132.0,56.493,56.51,56.4675,56.4675,17132.0
2017-11-06 12:15:00,66.46,66.5,66.46,66.5,12128.0,56.4845,56.5185,56.4845,56.5185,12128.0
2017-11-06 12:20:00,66.49,66.51,66.48,66.5,11459.0,56.51,56.527,56.5015,56.5185,11459.0
2017-11-06 12:25:00,66.51,66.62,66.51,66.62,17242.0,56.527,56.6205,56.527,56.6205,17242.0
2017-11-06 12:30:00,66.62,66.7,66.62,66.69,24195.0,56.6205,56.6885,56.6205,56.68,24195.0
2017-11-06 12:35:00,66.69,66.69,66.61,66.61,11863.0,56.68,56.68,56.612,56.612,11863.0
2017-11-06 12:40:00,66.61,66.62,66.57,66.59,10967.0,56.612,56.6205,56.578,56.595,10967.0
2017-11-06 12:45:00,66.58,66.62,66.58,66.61,11027.0,56.5865,56.6205,56.5865,56.612,11027.0
2017-11-06 12:50:00,66.62,66.63,66.53,66.54,13811.0,56.6205,56.629,56.544,56.5525,13811.0
2017-11-06 12:55:00,66.55,66.55,66.46,66.48,9958.0,56.561,56.561,56.4845,56.5015,9958.0
2017-11-06 13:00:00,66.48,66.49,66.42,66.45,10972.0,56.5015,56.51,56.4505,56.476,10972.0
2017-11-06 13:05:00,66.44,66.51,66.44,66.49,8139.0,56.4675,56.527,56.4675,56.51,8139.0
2017-11-06 13:10:00,66.49,66.54,66.48,66.54,10387.0,56.51,56.5525,56.5015,56.5525,10387.0
2017-11-06 13:15:00,66.54,66.59,66.53,66.57,13181.0,56.5525,56.595,56.544,56.578,13181.0
2017-11-06 13:20:00,66.57,66.57,66.52,66.55,8919.0,56.578,56.578,56.5355,56.561,8919.0
2017-11-06 13:25:00,66.56,66.58,66.53,66.58,11470.0,56.5695,56.5865,56.544,56.5865,11470.0
2017-11-06 13:30:00,66.58,66.64,66.56,66.6,15357.0,56.5865,56.6375,56.5695,56.6035,15357.0
2017-11-06 13:35:00,66.6,66.65,66.59,66.65,14873.0,56.6035,56.646,56.595,56.646,14873.0
2017-11-06 13:40:00,66.65,66.66,66.61,66.62,11860.0,56.646,56.6545,56.612,56.6205,11860.0
2017-11-06 13:45:00,66.62,66.64,66.61,66.63,8905.0,56.6205,56.6375,56.612,56.629,8905.0
2017-11-06 13:50:00,66.62,66.66,66.61,66.66,15629.0,56.6205,56.6545,56.612,56.6545,15629.0
2017-11-06 13:55:00,66.66,66.71,66.64,66.65,32449.0,56.6545,56.697,56.6375,56.646,32449.0
2017-11-06 14:00:00,66.66,66.66,66.64,66.66,6206.0,56.6545,56.6545,56.6375,56.6545,6206.0
2017-11-06 14:05:00,66.66,66.66,66.64,66.65,18580.0,56.6545,56.6545,56.6375,56.646,18580.0
2017-11-06 14:10:00,66.65,66.66,66.52,66.52,27154.0,56.646,56.6545,56.5355,56.5355,27154.0
2017-11-06 14:15:00,66.52,66.53,66.48,66.48,27116.0,56.5355,56.544,56.5015,56.5015,27116.0
2017-11-06 14:20:00,66.48,66.54,66.48,66.52,20085.0,56.5015,56.5525,56.5015,56.5355,20085.0
2017-11-06 14:25:00,66.51,66.52,66.4,66.42,17209.0,56.527,56.5355,56.4335,56.4505,17209.0
2017-11-06 14:30:00,66.42,66.44,66.4,66.42,8930.0,56.4505,56.4675,56.4335,56.4505,8930.0
2017-11-06 14:35:00,66.42,66.45,66.42,66.44,12660.0,56.4505,56.476,56.4505,56.4675,12660.0
2017-11-06 14:40:00,66.44,66.46,66.43,66.43,12344.0,56.4675,56.4845,56.459,56.459,12344.0
2017-11-06 14:45:00,66.43,66.47,66.42,66.45,16572.0,56.459,56.493,56.4505,56.476,16572.0
2017-11-06 14:50:00,66.45,66.51,66.45,66.5,21628.0,56.476,56.527,56.476,56.5185,21628.0
2017-11-06 14:55:00,66.5,66.5,66.45,66.47,16400.0,56.5185,56.5185,56.476,56.493,16400.0
2017-11-06 15:00:00,66.48,66.49,66.47,66.48,13507.0,56.5015,56.51,56.493,56.5015,13507.0
2017-11-06 15:05:00,66.49,66.53,66.47,66.49,30668.0,56.51,56.544,56.493,56.51,30668.0
2017-11-06 15:10:00,66.5,66.52,66.49,66.52,17670.0,56.5185,56.5355,56.51,56.5355,17670.0
2017-11-06 15:15:00,66.52,66.52,66.47,66.48,29881.0,56.5355,56.5355,56.493,56.5015,29881.0
2017-11-06 15:20:00,66.48,66.52,66.46,66.5,25627.0,56.5015,56.5355,56.4845,56.5185,25627.0
2017-11-06 15:25:00,66.49,66.51,66.46,66.46,28976.0,56.51,56.527,56.4845,56.4845,28976.0
2017-11-06 15:30:00,66.46,66.51,66.45,66.48,31042.0,56.4845,56.527,56.476,56.5015,31042.0
2017-11-06 15:35:00,66.48,66.49,66.43,66.46,23390.0,56.5015,56.51,56.459,56.4845,23390.0
2017-11-06 15:40:00,66.47,66.48,66.41,66.45,37221.0,56.493,56.5015,56.442,56.476,37221.0
2017-11-06 15:45:00,66.45,66.52,66.42,66.52,51483.0,56.476,56.5355,56.4505,56.5355,51483.0
2017-11-06 15:50:00,66.51,66.59,66.49,66.55,74733.0,56.527,56.595,56.51,56.561,74733.0
2017-11-06 15:55:00,66.55,66.64,66.53,66.56,194217.0,56.561,56.6375,56.544,56.5695,194217.0
2017-11-07 09:30:00,67.67,68.23,67.61,67.9,239049.0,57.5129,57.9889,57.4619,57.7084,239049.0
2017-11-07 09:35:00,67.9,68.0,67.56,67.94,117247.0,57.7084,57.7934,57.4194,57.7424,117247.0
2017-11-07 09:40:00,67.93,68.41,67.93,68.36,109615.0,57.7339,58.1418,57.7339,58.0993,109615.0
2017-11-07 09:45:00,68.4,68.41,68.16,68.23,75076.0,58.1333,58.1418,57.9294,57.9889,75076.0
2017-11-07 09:50:00,68.26,68.3,68.08,68.24,105175.0,58.0144,58.0484,57.8614,57.9974,105175.0
2017-11-07 09:55:00,68.25,68.29,68.13,68.24,52842.0,58.0059,58.0399,57.9039,57.9974,52842.0
2017-11-07 10:00:00,68.23,68.27,67.95,67.95,76882.0,57.9889,58.0229,57.7509,57.7509,76882.0
2017-11-07 10:05:00,67.89,67.93,67.73,67.78,49580.0,57.6999,57.7339,57.5639,57.6064,49580.0
2017-11-07 10:10:00,67.77,68.04,67.76,68.04,42873.0,57.5979,57.8274,57.5894,57.8274,42873.0
2017-11-07 10:15:00,68.04,68.1,67.88,67.89,29577.0,57.8274,57.8784,57.6914,57.6999,29577.0
2017-11-07 10:20:00,67.87,67.91,67.8,67.82,38413.0,57.6829,57.7169,57.6234,57.6404,38413.0
2017-11-07 10:25:00,67.82,67.88,67.68,67.71,76875.0,57.6404,57.6914,57.5214,57.5469,76875.0
2017-11-07 10:30:00,67.71,67.73,67.53,67.55,44869.0,57.5469,57.5639,57.3939,57.4109,44869.0
2017-11-07 10:35:00,67.51,67.75,67.51,67.73,39726.0,57.3769,57.5809,57.3769,57.5639,39726.0
2017-11-07 10:40:00,67.73,67.73,67.61,67.62,36337.0,57.5639,57.5639,57.4619,57.4704,36337.0
2017-11-07 10:45:00,67.62,67.63,67.52,67.56,40112.0,57.4704,57.4789,57.3854,57.4194,40112.0
2017-11-07 10:50:00,67.56,67.64,67.36,67.36,45253.0,57.4194,57.4874,57.2494,57.2494,45253.0
2017-11-07 10:55:00,67.37,67.5,67.33,67.48,20106.0,57.2579,57.3684,57.2239,57.3514,20106.0
2017-11-07 11:00:00,67.47,67.5,67.38,67.5,26313.0,57.3429,57.3684,57.2664,57.3684,26313.0
2017-11-07 11:05:00,67.5,67.5,67.39,67.42,47984.0,57.3684,57.3684,57.2749,57.3004,47984.0
2017-11-07 11:10:00,67.42,67.54,67.4,67.45,54852.0,57.3004,57.4024,57.2834,57.3259,54852.0
2017-11-07 11:15:00,67.44,67.6,67.44,67.55,34165.0,57.3174,57.4534,57.3174,57.4109,34165.0
2017-11-07 11:20:00,67.55,67.56,67.48,67.5,29711.0,57.4109,57.4194,57.3514,57.3684,29711.0
2017-11-07 11:25:00,67.5,67.5,67.44,67.47,20436.0,57.3684,57.3684,57.3174,57.3429,20436.0
2017-11-07 11:30:00,67.47,67.73,67.46,67.69,34938.0,57.3429,57.5639,57.3344,57.5299,34938.0
2017-11-07 11:35:00,67.7,67.76,67.63,67.67,41034.0,57.5384,57.5894,57.4789,57.5129,41034.0
2017-11-07 11:40:00,67.68,67.72,67.66,67.71,22676.0,57.5214,57.5554,57.5044,57.5469,22676.0
2017-11-07 11:45:00,67.72,67.77,67.69,67.7,30660.0,57.5554,57.5979,57.5299,57.5384,30660.0
2017-11-07 11:50:00,67.68,67.68,67.58,67.6,29827.0,57.5214,57.5214,57.4364,57.4534,29827.0
2017-11-07 11:55:00,67.6,67.6,67.47,67.5,21941.0,57.4534,57.4534,57.3429,57.3684,21941.0
2017-11-07 12:00:00,67.51,67.51,67.46,67.48,17654.0,57.3769,57.3769,57.3344,57.3514,17654.0
2017-11-07 12:05:00,67.49,67.52,67.41,67.44,13748.0,57.3599,57.3854,57.2919,57.3174,13748.0
2017-11-07 12:10:00,67.43,67.44,67.36,67.41,21169.0,57.3089,57.3174,57.2494,57.2919,21169.0
2017-11-07 12:15:00,67.41,67.44,67.36,67.38,11375.0,57.2919,57.3174,57.2494,57.2664,11375.0
2017-11-07 12:20:00,67.37,67.39,67.34,67.34,36280.0,57.2579,57.2749,57.2324,57.2324,36280.0
2017-11-07 12:25:00,67.34,67.34,67.27,67.28,40902.0,57.2324,57.2324,57.173,57.1814,40902.0
2017-11-07 12:30:00,67.28,67.38,67.28,67.35,12622.0,57.1814,57.2664,57.1814,57.2409,12622.0
2017-11-07 12:35:00,67.35,67.41,67.35,67.38,8415.0,57.2409,57.2919,57.2409,57.2664,8415.0
2017-11-07 12:40:00,67.38,67.38,67.32,67.33,14094.0,57.2664,57.2664,57.2154,57.2239,14094.0
2017-11-07 12:45:00,67.33,67.45,67.32,67.44,19613.0,57.2239,57.3259,57.2154,57.3174,19613.0
2017-11-07 12:50:00,67.43,67.43,67.32,67.35,9757.0,57.3089,57.3089,57.2154,57.2409,9757.0
2017-11-07 12:55:00,67.34,67.38,67.34,67.37,10409.0,57.2324,57.2664,57.2324,57.2579,10409.0
2017-11-07 13:00:00,67.37,67.48,67.36,67.48,20520.0,57.2579,57.3514,57.2494,57.3514,20520.0
2017-11-07 13:05:00,67.47,67.5,67.4,67.45,30709.0,57.3429,57.3684,57.2834,57.3259,30709.0
2017-11-07 13:10:00,67.45,67.47,67.4,67.47,12053.0,57.3259,57.3429,57.2834,57.3429,12053.0
2017-11-07 13:15:00,67.47,67.51,67.45,67.48,10209.0,57.3429,57.3769,57.3259,57.3514,10209.0
2017-11-07 13:20:00,67.5,67.52,67.48,67.51,9196.0,57.3684,57.3854,57.3514,57.3769,9196.0
2017-11-07 13:25:00,67.51,67.52,67.49,67.51,17586.0,57.3769,57.3854,57.3599,57.3769,17586.0
2017-11-07 13:30:00,67.52,67.53,67.49,67.52,12802.0,57.3854,57.3939,57.3599,57.3854,12802.0
2017-11-07 13:35:00,67.51,67.52,67.47,67.51,24328.0,57.3769,57.3854,57.3429,57.3769,24328.0
2017-11-07 13:40:00,67.5,67.51,67.43,67.48,13659.0,57.3684,57.3769,57.3089,57.3514,13659.0
2017-11-07 13:45:00,67.48,67.52,67.48,67.51,13047.0,57.3514,57.3854,57.3514,57.3769,13047.0
2017-11-07 13:50:00,67.51,67.51,67.39,67.4,12379.0,57.3769,57.3769,57.2749,57.2834,12379.0
2017-11-07 13:55:00,67.42,67.46,67.36,67.46,25978.0,57.3004,57.3344,57.2494,57.3344,25978.0
2017-11-07 14:00:00,67.45,67.47,67.39,67.47,20132.0,57.3259,57.3429,57.2749,57.3429,20132.0
2017-11-07 14:05:00,67.46,67.52,67.45,67.5,18499.0,57.3344,57.3854,57.3259,57.3684,18499.0
2017-11-07 14:10:00,67.5,67.52,67.47,67.5,14940.0,57.3684,57.3854,57.3429,57.3684,14940.0
2017-11-07 14:15:00,67.49,67.5,67.42,67.42,16197.0,57.3599,57.3684,57.3004,57.3004,16197.0
2017-11-07 14:20:00,67.42,67.49,67.41,67.49,20630.0,57.3004,57.3599,57.2919,57.3599,20630.0
2017-11-07 14:25:00,67.49,67.53,67.48,67.52,22089.0,57.3599,57.3939,57.3514,57.3854,22089.0
2017-11-07 14:30:00,67.52,67.53,67.42,67.42,23447.0,57.3854,57.3939,57.3004,57.3004,23447.0
2017-11-07 14:35:00,67.43,67.45,67.4,67.44,13561.0,57.3089,57.3259,57.2834,57.3174,13561.0
2017-11-07 14:40:00,67.45,67.47,67.38,67.38,20076.0,57.3259,57.3429,57.2664,57.2664,20076.0
2017-11-07 14:45:00,67.38,67.39,67.35,67.35,28507.0,57.2664,57.2749,57.2409,57.2409,28507.0
2017-11-07 14:50:00,67.36,67.44,67.36,67.41,16299.0,57.2494,57.3174,57.2494,57.2919,16299.0
2017-11-07 14:55:00,67.41,67.43,67.37,67.38,22047.0,57.2919,57.3089,57.2579,57.2664,22047.0
2017-11-07 15:00:00,67.38,67.4,67.34,67.37,22338.0,57.2664,57.2834,57.2324,57.2579,22338.0
2017-11-07 15:05:00,67.38,67.43,67.35,67.41,11580.0,57.2664,57.3089,57.2409,57.2919,11580.0
2017-11-07 15:10:00,67.4,67.41,67.38,67.39,8531.0,57.2834,57.2919,57.2664,57.2749,8531.0
2017-11-07 15:15:00,67.39,67.39,67.3,67.37,31657.0,57.2749,57.2749,57.1984,57.2579,31657.0
2017-11-07 15:20:00,67.36,67.39,67.35,67.38,26241.0,57.2494,57.2749,57.2409,57.2664,26241.0
2017-11-07 15:25:00,67.39,67.4,67.36,67.36,16954.0,57.2749,57.2834,57.2494,57.2494,16954.0
2017-11-07 15:30:00,67.37,67.39,67.31,67.33,31862.0,57.2579,57.2749,57.2069,57.2239,31862.0
2017-11-07 15:35:00,67.33,67.37,67.3,67.37,36606.0,57.2239,57.2579,57.1984,57.2579,36606.0
2017-11-07 15:40:00,67.37,67.4,67.33,67.4,59037.0,57.2579,57.2834,57.2239,57.2834,59037.0
2017-11-07 15:45:00,67.39,67.4,67.3,67.33,73841.0,57.2749,57.2834,57.1984,57.2239,73841.0
2017-11-07 15:50:00,67.32,67.35,67.32,67.34,52034.0,57.2154,57.2409,57.2154,57.2324,52034.0
2017-11-07 15:55:00,67.34,67.35,67.27,67.34,172723.0,57.2324,57.2409,57.173,57.2324,172723.0
2017-11-08 09:30:00,67.35,67.46,67.01,67.42,48571.0,57.2409,57.3344,56.952,57.3004,48571.0
2017-11-08 09:35:00,67.42,67.42,67.18,67.23,18713.0,57.3004,57.3004,57.0965,57.139,18713.0
2017-11-08 09:40:00,67.22,67.39,67.07,67.33,18715.0,57.1305,57.2749,57.003,57.2239,18715.0
2017-11-08 09:45:00,67.35,67.58,67.24,67.28,46498.0,57.2409,57.4364,57.1475,57.1814,46498.0
2017-11-08 09:50:00,67.26,67.33,67.16,67.2,20504.0,57.1645,57.2239,57.0795,57.1135,20504.0
2017-11-08 09:55:00,67.21,67.53,67.19,67.48,18005.0,57.122,57.3939,57.105,57.3514,18005.0
2017-11-08 10:00:00,67.5,67.6,67.44,67.52,21387.0,57.3684,57.4534,57.3174,57.3854,21387.0
2017-11-08 10:05:00,67.52,67.62,67.52,67.59,31060.0,57.3854,57.4704,57.3854,57.4449,31060.0
2017-11-08 10:10:00,67.59,67.7,67.54,67.57,31990.0,57.4449,57.5384,57.4024,57.4279,31990.0
2017-11-08 10:15:00,67.58,67.76,67.53,67.64,41900.0,57.4364,57.5894,57.3939,57.4874,41900.0
2017-11-08 10:20:00,67.65,67.73,67.53,67.67,40016.0,57.4959,57.5639,57.3939,57.5129,40016.0
2017-11-08 10:25:00,67.65,67.75,67.64,67.75,19482.0,57.4959,57.5809,57.4874,57.5809,19482.0
2017-11-08 10:30:00,67.73,67.78,67.63,67.64,19867.0,57.5639,57.6064,57.4789,57.4874,19867.0
2017-11-08 10:35:00,67.63,67.63,67.52,67.59,20260.0,57.4789,57.4789,57.3854,57.4449,20260.0
2017-11-08 10:40:00,67.58,67.63,67.53,67.53,19696.0,57.4364,57.4789,57.3939,57.3939,19696.0
2017-11-08 10:45:00,67.52,67.6,67.49,67.59,53477.0,57.3854,57.4534,57.3599,57.4449,53477.0
2017-11-08 10:50:00,67.59,67.67,67.57,67.65,21776.0,57.4449,57.5129,57.4279,57.4959,21776.0
2017-11-08 10:55:00,67.63,67.75,67.56,67.72,25506.0,57.4789,57.5809,57.4194,57.5554,25506.0
2017-11-08 11:00:00,67.71,67.73,67.64,67.7,33855.0,57.5469,57.5639,57.4874,57.5384,33855.0
2017-11-08 11:05:00,67.7,67.74,67.65,67.66,33274.0,57.5384,57.5724,57.4959,57.5044,33274.0
2017-11-08 11:10:00,67.67,67.7,67.63,67.64,11311.0,57.5129,57.5384,57.4789,57.4874,11311.0
2017-11-08 11:15:00,67.63,67.74,67.62,67.71,13772.0,57.4789,57.5724,57.4704,57.5469,13772.0
2017-11-08 11:20:00,67.69,67.75,67.66,67.75,8850.0,57.5299,57.5809,57.5044,57.5809,8850.0
2017-11-08 11:25:00,67.74,67.83,67.71,67.8,48868.0,57.5724,57.6489,57.5469,57.6234,48868.0
2017-11-08 11:30:00,67.83,67.83,67.64,67.67,13677.0,57.6489,57.6489,57.4874,57.5129,13677.0
2017-11-08 11:35:00,67.67,67.83,67.65,67.8,23182.0,57.5129,57.6489,57.4959,57.6234,23182.0
2017-11-08 11:40:00,67.8,67.96,67.8,67.85,37354.0,57.6234,57.7594,57.6234,57.6659,37354.0
2017-11-08 11:45:00,67.85,67.85,67.69,67.69,40521.0,57.6659,57.6659,57.5299,57.5299,40521.0
2017-11-08 11:50:00,67.67,67.86,67.64,67.76,53536.0,57.5129,57.6744,57.4874,57.5894,53536.0
2017-11-08 11:55:00,67.76,67.76,67.71,67.73,9220.0,57.5894,57.5894,57.5469,57.5639,9220.0
2017-11-08 12:00:00,67.73,67.79,67.68,67.73,15144.0,57.5639,57.6149,57.5214,57.5639,15144.0
2017-11-08 12:05:00,67.72,67.8,67.72,67.8,11835.0,57.5554,57.6234,57.5554,57.6234,11835.0
2017-11-08 12:10:00,67.8,67.81,67.74,67.8,21130.0,57.6234,57.6319,57.5724,57.6234,21130.0
2017-11-08 12:15:00,67.79,67.79,67.76,67.79,9385.0,57.6149,57.6149,57.5894,57.6149,9385.0
2017-11-08 12:20:00,67.78,67.82,67.77,67.81,25931.0,57.6064,57.6404,57.5979,57.6319,25931.0
2017-11-08 12:25:00,67.79,67.9,67.78,67.89,22742.0,57.6149,57.7084,57.6064,57.6999,22742.0
2017-11-08 12:30:00,67.89,67.9,67.86,67.88,13975.0,57.6999,57.7084,57.6744,57.6914,13975.0
2017-11-08 12:35:00,67.87,67.91,67.86,67.87,11154.0,57.6829,57.7169,57.6744,57.6829,11154.0
2017-11-08 12:40:00,67.88,67.88,67.74,67.74,16155.0,57.6914,57.6914,57.5724,57.5724,16155.0
2017-11-08 12:45:00,67.72,67.75,67.7,67.71,10231.0,57.5554,57.5809,57.5384,57.5469,10231.0
2017-11-08 12:50:00,67.71,67.73,67.67,67.7,23266.0,57.5469,57.5639,57.5129,57.5384,23266.0
2017-11-08 12:55:00,67.7,67.73,67.7,67.71,23614.0,57.5384,57.5639,57.5384,57.5469,23614.0
2017-11-08 13:00:00,67.72,67.72,67.7,67.7,9303.0,57.5554,57.5554,57.5384,57.5384,9303.0
2017-11-08 13:05:00,67.7,67.75,67.7,67.74,31658.0,57.5384,57.5809,57.5384,57.5724,31658.0
2017-11-08 13:10:00,67.74,67.74,67.69,67.71,28156.0,57.5724,57.5724,57.5299,57.5469,28156.0
2017-11-08 13:15:00,67.71,67.74,67.69,67.7,21292.0,57.5469,57.5724,57.5299,57.5384,21292.0
2017-11-08 13:20:00,67.7,67.75,67.7,67.74,22750.0,57.5384,57.5809,57.5384,57.5724,22750.0
2017-11-08 13:25:00,67.73,67.74,67.7,67.71,8150.0,57.5639,57.5724,57.5384,57.5469,8150.0
2017-11-08 13:30:00,67.7,67.74,67.69,67.7,16207.0,57.5384,57.5724,57.5299,57.5384,16207.0
2017-11-08 13:35:00,67.71,67.74,67.69,67.71,23643.0,57.5469,57.5724,57.5299,57.5469,23643.0
2017-11-08 13:40:00,67.7,67.79,67.7,67.77,10361.0,57.5384,57.6149,57.5384,57.5979,10361.0
2017-11-08 13:45:00,67.76,67.78,67.73,67.76,10673.0,57.5894,57.6064,57.5639,57.5894,10673.0
2017-11-08 13:50:00,67.76,67.77,67.73,67.76,9237.0,57.5894,57.5979,57.5639,57.5894,9237.0
2017-11-08 13:55:00,67.77,67.78,67.76,67.77,5555.0,57.5979,57.6064,57.5894,57.5979,5555.0
2017-11-08 14:00:00,67.77,67.88,67.77,67.88,21842.0,57.5979,57.6914,57.5979,57.6914,21842.0
2017-11-08 14:05:00,67.88,67.89,67.81,67.81,11119.0,57.6914,57.6999,57.6319,57.6319,11119.0
2017-11-08 14:10:00,67.81,67.85,67.81,67.84,21100.0,57.6319,57.6659,57.6319,57.6574,21100.0
2017-11-08 14:15:00,67.85,67.85,67.82,67.85,6957.0,57.6659,57.6659,57.6404,57.6659,6957.0
2017-11-08 14:20:00,67.84,67.85,67.82,67.82,24711.0,57.6574,57.6659,57.6404,57.6404,24711.0
2017-11-08 14:25:00,67.83,67.95,67.81,67.95,34456.0,57.6489,57.7509,57.6319,57.7509,34456.0
2017-11-08 14:30:00,67.96,67.98,67.91,67.92,42762.0,57.7594,57.7764,57.7169,57.7254,42762.0
2017-11-08 14:35:00,67.91,67.93,67.84,67.85,38672.0,57.7169,57.7339,57.6574,57.6659,38672.0
2017-11-08 14:40:00,67.86,67.86,67.84,67.86,20473.0,57.6744,57.6744,57.6574,57.6744,20473.0
2017-11-08 14:45:00,67.86,67.93,67.85,67.89,28743.0,57.6744,57.7339,57.6659,57.6999,28743.0
2017-11-08 14:50:00,67.9,67.9,67.87,67.89,13139.0,57.7084,57.7084,57.6829,57.6999,13139.0
2017-11-08 14:55:00,67.88,67.89,67.85,67.87,16622.0,57.6914,57.6999,57.6659,57.6829,16622.0
2017-11-08 15:00:00,67.88,67.96,67.87,67.93,20822.0,57.6914,57.7594,57.6829,57.7339,20822.0
2017-11-08 15:05:00,67.93,67.94,67.91,67.92,12615.0,57.7339,57.7424,57.7169,57.7254,12615.0
2017-11-08 15:10:00,67.92,67.92,67.84,67.92,35754.0,57.7254,57.7254,57.6574,57.7254,35754.0
2017-11-08 15:15:00,67.91,67.92,67.88,67.88,17058.0,57.7169,57.7254,57.6914,57.6914,17058.0
2017-11-08 15:20:00,67.88,67.89,67.8,67.8,22872.0,57.6914,57.6999,57.6234,57.6234,22872.0
2017-11-08 15:25:00,67.8,67.81,67.7,67.73,28972.0,57.6234,57.6319,57.5384,57.5639,28972.0
2017-11-08 15:30:00,67.74,67.79,67.73,67.77,27727.0,57.5724,57.6149,57.5639,57.5979,27727.0
2017-11-08 15:35:00,67.77,67.77,67.73,67.73,22150.0,57.5979,57.5979,57.5639,57.5639,22150.0
2017-11-08 15:40:00,67.73,67.78,67.71,67.75,49189.0,57.5639,57.6064,57.5469,57.5809,49189.0
2017-11-08 15:45:00,67.74,67.79,67.68,67.76,67818.0,57.5724,57.6149,57.5214,57.5894,67818.0
2017-11-08 15:50:00,67.76,67.85,67.72,67.74,73166.0,57.5894,57.6659,57.5554,57.5724,73166.0
2017-11-08 15:55:00,67.74,67.9,67.71,67.9,197350.0,57.5724,57.7084,57.5469,57.7084,197350.0
2017-11-09 09:30:00,67.37,67.37,67.13,67.22,43595.0,57.2579,57.2579,57.054,57.1305,43595.0
2017-11-09 09:35:00,67.22,67.4,67.19,67.4,36546.0,57.1305,57.2834,57.105,57.2834,36546.0
2017-11-09 09:40:00,67.38,67.43,67.31,67.43,42656.0,57.2664,57.3089,57.2069,57.3089,42656.0
2017-11-09 09:45:00,67.4,67.51,67.4,67.44,19791.0,57.2834,57.3769,57.2834,57.3174,19791.0
2017-11-09 09:50:00,67.45,67.83,67.42,67.83,22248.0,57.3259,57.6489,57.3004,57.6489,22248.0
2017-11-09 09:55:00,67.8,67.82,67.51,67.54,46113.0,57.6234,57.6404,57.3769,57.4024,46113.0
2017-11-09 10:00:00,67.54,67.65,67.51,67.56,20648.0,57.4024,57.4959,57.3769,57.4194,20648.0
2017-11-09 10:05:00,67.54,67.8,67.54,67.7,48723.0,57.4024,57.6234,57.4024,57.5384,48723.0
2017-11-09 10:10:00,67.7,67.72,67.65,67.72,28798.0,57.5384,57.5554,57.4959,57.5554,28798.0
2017-11-09 10:15:00,67.72,67.91,67.72,67.89,54733.0,57.5554,57.7169,57.5554,57.6999,54733.0
2017-11-09 10:20:00,67.85,67.93,67.85,67.91,28344.0,57.6659,57.7339,57.6659,57.7169,28344.0
2017-11-09 10:25:00,67.91,67.94,67.84,67.94,25164.0,57.7169,57.7424,57.6574,57.7424,25164.0
2017-11-09 10:30:00,67.95,67.95,67.85,67.91,38999.0,57.7509,57.7509,57.6659,57.7169,38999.0
2017-11-09 10:35:00,67.9,67.92,67.79,67.79,40405.0,57.7084,57.7254,57.6149,57.6149,40405.0
2017-11-09 10:40:00,67.77,67.78,67.45,67.47,40185.0,57.5979,57.6064,57.3259,57.3429,40185.0
2017-11-09 10:45:00,67.48,67.75,67.46,67.73,25351.0,57.3514,57.5809,57.3344,57.5639,25351.0
2017-11-09 10:50:00,67.71,67.71,67.56,67.58,28840.0,57.5469,57.5469,57.4194,57.4364,28840.0
2017-11-09 10:55:00,67.58,67.7,67.57,67.68,22759.0,57.4364,57.5384,57.4279,57.5214,22759.0
2017-11-09 11:00:00,67.68,67.69,67.55,67.55,10113.0,57.5214,57.5299,57.4109,57.4109,10113.0
2017-11-09 11:05:00,67.55,67.65,67.55,67.63,15786.0,57.4109,57.4959,57.4109,57.4789,15786.0
2017-11-09 11:10:00,67.64,67.65,67.57,67.57,16738.0,57.4874,57.4959,57.4279,57.4279,16738.0
2017-11-09 11:15:00,67.57,67.62,67.54,67.62,14092.0,57.4279,57.4704,57.4024,57.4704,14092.0
2017-11-09 11:20:00,67.62,67.67,67.5,67.5,17156.0,57.4704,57.5129,57.3684,57.3684,17156.0
2017-11-09 11:25:00,67.5,67.56,67.46,67.56,11923.0,57.3684,57.4194,57.3344,57.4194,11923.0
2017-11-09 11:30:00,67.56,67.65,67.56,67.58,26478.0,57.4194,57.4959,57.4194,57.4364,26478.0
2017-11-09 11:35:00,67.59,67.65,67.56,67.64,25107.0,57.4449,57.4959,57.4194,57.4874,25107.0
2017-11-09 11:40:00,67.64,67.67,67.59,67.61,24619.0,57.4874,57.5129,57.4449,57.4619,24619.0
2017-11-09 11:45:00,67.6,67.61,67.56,67.57,23812.0,57.4534,57.4619,57.4194,57.4279,23812.0
2017-11-09 11:50:00,67.57,67.58,67.51,67.52,32646.0,57.4279,57.4364,57.3769,57.3854,32646.0
2017-11-09 11:55:00,67.51,67.52,67.38,67.38,51147.0,57.3769,57.3854,57.2664,57.2664,51147.0
2017-11-09 12:00:00,67.38,67.42,67.36,67.38,20681.0,57.2664,57.3004,57.2494,57.2664,20681.0
2017-11-09 12:05:00,67.37,67.39,67.2,67.25,39290.0,57.2579,57.2749,57.1135,57.156,39290.0
2017-11-09 12:10:00,67.24,67.25,67.07,67.08,40489.0,57.1475,57.156,57.003,57.0115,40489.0
2017-11-09 12:15:00,67.08,67.17,67.08,67.17,21250.0,57.0115,57.088,57.0115,57.088,21250.0
2017-11-09 12:20:00,67.17,67.23,67.17,67.18,17694.0,57.088,57.139,57.088,57.0965,17694.0
2017-11-09 12:25:00,67.17,67.24,67.13,67.16,22092.0,57.088,57.1475,57.054,57.0795,22092.0
2017-11-09 12:30:00,67.16,67.16,66.85,66.93,41985.0,57.0795,57.0795,56.816,56.884,41985.0
2017-11-09 12:35:00,66.94,67.12,66.94,67.05,12597.0,56.8925,57.0455,56.8925,56.986,12597.0
2017-11-09 12:40:00,67.05,67.11,67.03,67.11,11272.0,56.986,57.037,56.969,57.037,11272.0
2017-11-09 12:45:00,67.1,67.14,67.04,67.1,28796.0,57.0285,57.0625,56.9775,57.0285,28796.0
2017-11-09 12:50:00,67.11,67.17,67.09,67.17,10216.0,57.037,57.088,57.02,57.088,10216.0
2017-11-09 12:55:00,67.18,67.18,67.07,67.1,16446.0,57.0965,57.0965,57.003,57.0285,16446.0
2017-11-09 13:00:00,67.1,67.12,67.02,67.06,23731.0,57.0285,57.0455,56.9605,56.9945,23731.0
2017-11-09 13:05:00,67.06,67.09,67.0,67.09,14201.0,56.9945,57.02,56.9435,57.02,14201.0
2017-11-09 13:10:00,67.09,67.11,67.05,67.1,21377.0,57.02,57.037,56.986,57.0285,21377.0
2017-11-09 13:15:00,67.1,67.15,67.09,67.11,34854.0,57.0285,57.071,57.02,57.037,34854.0
2017-11-09 13:20:00,67.11,67.12,67.07,67.1,37131.0,57.037,57.0455,57.003,57.0285,37131.0
2017-11-09 13:25:00,67.09,67.1,67.04,67.06,11583.0,57.02,57.0285,56.9775,56.9945,11583.0
2017-11-09 13:30:00,67.07,67.12,67.07,67.12,11888.0,57.003,57.0455,57.003,57.0455,11888.0
2017-11-09 13:35:00,67.13,67.17,67.12,67.12,13524.0,57.054,57.088,57.0455,57.0455,13524.0
2017-11-09 13:40:00,67.12,67.15,67.07,67.14,11206.0,57.0455,57.071,57.003,57.0625,11206.0
2017-11-09 13:45:00,67.14,67.17,67.14,67.17,7418.0,57.0625,57.088,57.0625,57.088,7418.0
2017-11-09 13:50:00,67.16,67.18,67.13,67.13,12706.0,57.0795,57.0965,57.054,57.054,12706.0
2017-11-09 13:55:00,67.12,67.12,67.08,67.09,13933.0,57.0455,57.0455,57.0115,57.02,13933.0
2017-11-09 14:00:00,67.08,67.11,67.07,67.08,13701.0,57.0115,57.037,57.003,57.0115,13701.0
2017-11-09 14:05:00,67.08,67.15,67.08,67.15,11733.0,57.0115,57.071,57.0115,57.071,11733.0
2017-11-09 14:10:00,67.16,67.16,67.12,67.15,22673.0,57.0795,57.0795,57.0455,57.071,22673.0
2017-11-09 14:15:00,67.15,67.15,67.11,67.11,9974.0,57.071,57.071,57.037,57.037,9974.0
2017-11-09 14:20:00,67.11,67.17,67.1,67.11,14442.0,57.037,57.088,57.0285,57.037,14442.0
2017-11-09 14:25:00,67.12,67.12,67.08,67.12,21911.0,57.0455,57.0455,57.0115,57.0455,21911.0
2017-11-09 14:30:00,67.12,67.17,67.12,67.16,17068.0,57.0455,57.088,57.0455,57.0795,17068.0
2017-11-09 14:35:00,67.18,67.18,67.12,67.12,15114.0,57.0965,57.0965,57.0455,57.0455,15114.0
2017-11-09 14:40:00,67.12,67.12,67.08,67.09,30836.0,57.0455,57.0455,57.0115,57.02,30836.0
2017-11-09 14:45:00,67.08,67.13,67.07,67.12,26765.0,57.0115,57.054,57.003,57.0455,26765.0
2017-11-09 14:50:00,67.12,67.12,67.05,67.06,37214.0,57.0455,57.0455,56.986,56.9945,37214.0
2017-11-09 14:55:00,67.05,67.09,67.02,67.08,21125.0,56.986,57.02,56.9605,57.0115,21125.0
2017-11-09 15:00:00,67.07,67.12,67.06,67.08,25731.0,57.003,57.0455,56.9945,57.0115,25731.0
2017-11-09 15:05:00,67.09,67.19,67.07,67.19,34034.0,57.02,57.105,57.003,57.105,34034.0
2017-11-09 15:10:00,67.18,67.18,67.13,67.18,24274.0,57.0965,57.0965,57.054,57.0965,24274.0
2017-11-09 15:15:00,67.17,67.25,67.17,67.25,21125.0,57.088,57.156,57.088,57.156,21125.0
2017-11-09 15:20:00,67.24,67.28,67.24,67.26,22081.0,57.1475,57.1814,57.1475,57.1645,22081.0
2017-11-09 15:25:00,67.26,67.3,67.25,67.28,29298.0,57.1645,57.1984,57.156,57.1814,29298.0
2017-11-09 15:30:00,67.28,67.39,67.27,67.38,41399.0,57.1814,57.2749,57.173,57.2664,41399.0
2017-11-09 15:35:00,67.38,67.5,67.35,67.49,60630.0,57.2664,57.3684,57.2409,57.3599,60630.0
2017-11-09 15:40:00,67.48,67.49,67.47,67.48,113391.0,57.3514,57.3599,57.3429,57.3514,113391.0
2017-11-09 15:45:00,67.48,67.5,67.39,67.46,129683.0,57.3514,57.3684,57.2749,57.3344,129683.0
2017-11-09 15:50:00,67.47,67.49,67.41,67.42,85321.0,57.3429,57.3599,57.2919,57.3004,85321.0
2017-11-09 15:55:00,67.42,67.44,67.37,67.41,230499.0,57.3004,57.3174,57.2579,57.2919,230499.0
2017-11-10 09:30:00,67.43,67.59,67.28,67.48,32815.0,57.3089,57.4449,57.1814,57.3514,32815.0
2017-11-10 09:35:00,67.43,67.63,67.4,67.61,27743.0,57.3089,57.4789,57.2834,57.4619,27743.0
2017-11-10 09:40:00,67.62,67.65,67.53,67.63,15217.0,57.4704,57.4959,57.3939,57.4789,15217.0
2017-11-10 09:45:00,67.63,67.75,67.6,67.72,13371.0,57.4789,57.5809,57.4534,57.5554,13371.0
2017-11-10 09:50:00,67.68,67.75,67.5,67.52,45485.0,57.5214,57.5809,57.3684,57.3854,45485.0
2017-11-10 09:55:00,67.56,67.6,67.5,67.56,12591.0,57.4194,57.4534,57.3684,57.4194,12591.0
2017-11-10 10:00:00,67.52,67.59,67.43,67.5,13829.0,57.3854,57.4449,57.3089,57.3684,13829.0
2017-11-10 10:05:00,67.47,67.65,67.39,67.55,18691.0,57.3429,57.4959,57.2749,57.4109,18691.0
2017-11-10 10:10:00,67.55,67.6,67.41,67.45,7763.0,57.4109,57.4534,57.2919,57.3259,7763.0
2017-11-10 10:15:00,67.48,67.54,67.45,67.53,17629.0,57.3514,57.4024,57.3259,57.3939,17629.0
2017-11-10 10:20:00,67.53,67.53,67.42,67.46,10374.0,57.3939,57.3939,57.3004,57.3344,10374.0
2017-11-10 10:25:00,67.45,67.52,67.42,67.42,10521.0,57.3259,57.3854,57.3004,57.3004,10521.0
2017-11-10 10:30:00,67.42,67.42,67.29,67.3,12671.0,57.3004,57.3004,57.1899,57.1984,12671.0
2017-11-10 10:35:00,67.27,67.42,67.27,67.39,20219.0,57.173,57.3004,57.173,57.2749,20219.0
2017-11-10 10:40:00,67.42,67.48,67.41,67.45,10128.0,57.3004,57.3514,57.2919,57.3259,10128.0
2017-11-10 10:45:00,67.44,67.45,67.36,67.39,11915.0,57.3174,57.3259,57.2494,57.2749,11915.0
2017-11-10 10:50:00,67.39,67.42,67.36,67.38,8516.0,57.2749,57.3004,57.2494,57.2664,8516.0
2017-11-10 10:55:00,67.37,67.55,67.35,67.48,16797.0,57.2579,57.4109,57.2409,57.3514,16797.0
2017-11-10 11:00:00,67.47,67.61,67.46,67.6,9022.0,57.3429,57.4619,57.3344,57.4534,9022.0
2017-11-10 11:05:00,67.59,67.67,67.58,67.66,37477.0,57.4449,57.5129,57.4364,57.5044,37477.0
2017-11-10 11:10:00,67.67,67.75,67.66,67.73,32951.0,57.5129,57.5809,57.5044,57.5639,32951.0
2017-11-10 11:15:00,67.73,67.73,67.59,67.62,7131.0,57.5639,57.5639,57.4449,57.4704,7131.0
2017-11-10 11:20:00,67.62,67.65,67.58,67.61,11900.0,57.4704,57.4959,57.4364,57.4619,11900.0
2017-11-10 11:25:00,67.6,67.67,67.6,67.65,39888.0,57.4534,57.5129,57.4534,57.4959,39888.0
2017-11-10 11:30:00,67.66,67.68,67.63,67.66,5130.0,57.5044,57.5214,57.4789,57.5044,5130.0
2017-11-10 11:35:00,67.65,67.75,67.65,67.75,13253.0,57.4959,57.5809,57.4959,57.5809,13253.0
2017-11-10 11:40:00,67.73,67.84,67.73,67.84,14148.0,57.5639,57.6574,57.5639,57.6574,14148.0
2017-11-10 11:45:00,67.83,67.84,67.81,67.83,11194.0,57.6489,57.6574,57.6319,57.6489,11194.0
2017-11-10 11:50:00,67.84,67.84,67.77,67.79,19460.0,57.6574,57.6574,57.5979,57.6149,19460.0
2017-11-10 11:55:00,67.77,67.82,67.75,67.82,5550.0,57.5979,57.6404,57.5809,57.6404,5550.0
2017-11-10 12:00:00,67.82,67.82,67.78,67.79,6249.0,57.6404,57.6404,57.6064,57.6149,6249.0
2017-11-10 12:05:00,67.79,67.81,67.7,67.71,10926.0,57.6149,57.6319,57.5384,57.5469,10926.0
2017-11-10 12:10:00,67.72,67.81,67.7,67.77,8625.0,57.5554,57.6319,57.5384,57.5979,8625.0
2017-11-10 12:15:00,67.76,67.77,67.68,67.69,6615.0,57.5894,57.5979,57.5214,57.5299,6615.0
2017-11-10 12:20:00,67.7,67.7,67.55,67.58,15148.0,57.5384,57.5384,57.4109,57.4364,15148.0
2017-11-10 12:25:00,67.58,67.66,67.57,67.6,24056.0,57.4364,57.5044,57.4279,57.4534,24056.0
2017-11-10 12:30:00,67.6,67.65,67.6,67.61,6500.0,57.4534,57.4959,57.4534,57.4619,6500.0
2017-11-10 12:35:00,67.62,67.63,67.54,67.54,10357.0,57.4704,57.4789,57.4024,57.4024,10357.0
2017-11-10 12:40:00,67.55,67.6,67.53,67.59,5415.0,57.4109,57.4534,57.3939,57.4449,5415.0
2017-11-10 12:45:00,67.6,67.6,67.54,67.55,2935.0,57.4534,57.4534,57.4024,57.4109,2935.0
2017-11-10 12:50:00,67.55,67.56,67.48,67.51,89915.0,57.4109,57.4194,57.3514,57.3769,89915.0
2017-11-10 12:55:00,67.52,67.58,67.51,67.54,8702.0,57.3854,57.4364,57.3769,57.4024,8702.0
2017-11-10 13:00:00,67.55,67.56,67.5,67.52,16511.0,57.4109,57.4194,57.3684,57.3854,16511.0
2017-11-10 13:05:00,67.53,67.54,67.49,67.54,5541.0,57.3939,57.4024,57.3599,57.4024,5541.0
2017-11-10 13:10:00,67.54,67.54,67.48,67.5,5788.0,57.4024,57.4024,57.3514,57.3684,5788.0
2017-11-10 13:15:00,67.5,67.51,67.47,67.49,3901.0,57.3684,57.3769,57.3429,57.3599,3901.0
2017-11-10 13:20:00,67.5,67.51,67.48,67.51,3549.0,57.3684,57.3769,57.3514,57.3769,3549.0
2017-11-10 13:25:00,67.5,67.53,67.5,67.53,5255.0,57.3684,57.3939,57.3684,57.3939,5255.0
2017-11-10 13:30:00,67.53,67.55,67.53,67.55,5000.0,57.3939,57.4109,57.3939,57.4109,5000.0
2017-11-10 13:35:00,67.56,67.58,67.49,67.52,9596.0,57.4194,57.4364,57.3599,57.3854,9596.0
2017-11-10 13:40:00,67.51,67.54,67.49,67.52,8000.0,57.3769,57.4024,57.3599,57.3854,8000.0
2017-11-10 13:45:00,67.53,67.59,67.5,67.53,9350.0,57.3939,57.4449,57.3684,57.3939,9350.0
2017-11-10 13:50:00,67.55,67.55,67.53,67.55,3541.0,57.4109,57.4109,57.3939,57.4109,3541.0
2017-11-10 13:55:00,67.55,67.55,67.5,67.5,7273.0,57.4109,57.4109,57.3684,57.3684,7273.0
2017-11-10 14:00:00,67.51,67.6,67.5,67.58,8758.0,57.3769,57.4534,57.3684,57.4364,8758.0
2017-11-10 14:05:00,67.59,67.65,67.59,67.59,9316.0,57.4449,57.4959,57.4449,57.4449,9316.0
2017-11-10 14:10:00,67.58,67.64,67.58,67.62,9853.0,57.4364,57.4874,57.4364,57.4704,9853.0
2017-11-10 14:15:00,67.62,67.67,67.62,67.66,7770.0,57.4704,57.5129,57.4704,57.5044,7770.0
2017-11-10 14:20:00,67.66,67.68,67.65,67.68,5682.0,57.5044,57.5214,57.4959,57.5214,5682.0
2017-11-10 14:25:00,67.69,67.69,67.63,67.64,10060.0,57.5299,57.5299,57.4789,57.4874,10060.0
2017-11-10 14:30:00,67.66,67.68,67.64,67.67,11044.0,57.5044,57.5214,57.4874,57.5129,11044.0
2017-11-10 14:35:00,67.66,67.67,67.63,67.64,9356.0,57.5044,57.5129,57.4789,57.4874,9356.0
2017-11-10 14:40:00,67.65,67.65,67.6,67.64,21099.0,57.4959,57.4959,57.4534,57.4874,21099.0
2017-11-10 14:45:00,67.64,67.68,67.62,67.64,17938.0,57.4874,57.5214,57.4704,57.4874,17938.0
2017-11-10 14:50:00,67.65,67.68,67.64,67.66,17704.0,57.4959,57.5214,57.4874,57.5044,17704.0
2017-11-10 14:55:00,67.67,67.69,67.63,67.63,18400.0,57.5129,57.5299,57.4789,57.4789,18400.0
2017-11-10 15:00:00,67.64,67.69,67.63,67.65,23189.0,57.4874,57.5299,57.4789,57.4959,23189.0
2017-11-10 15:05:00,67.65,67.66,67.62,67.66,129387.0,57.4959,57.5044,57.4704,57.5044,129387.0
2017-11-10 15:10:00,67.67,67.72,67.66,67.68,32579.0,57.5129,57.5554,57.5044,57.5214,32579.0
2017-11-10 15:15:00,67.68,67.7,67.64,67.65,32125.0,57.5214,57.5384,57.4874,57.4959,32125.0
2017-11-10 15:20:00,67.65,67.65,67.59,67.59,19425.0,57.4959,57.4959,57.4449,57.4449,19425.0
2017-11-10 15:25:00,67.59,67.61,67.5,67.53,15619.0,57.4449,57.4619,57.3684,57.3939,15619.0
2017-11-10 15:30:00,67.53,67.6,67.53,67.56,15706.0,57.3939,57.4534,57.3939,57.4194,15706.0
2017-11-10 15:35:00,67.55,67.56,67.51,67.52,14313.0,57.4109,57.4194,57.3769,57.3854,14313.0
2017-11-10 15:40:00,67.52,67.55,67.47,67.51,17661.0,57.3854,57.4109,57.3429,57.3769,17661.0
2017-11-10 15:45:00,67.52,67.57,67.5,67.52,241936.0,57.3854,57.4279,57.3684,57.3854,241936.0
2017-11-10 15:50:00,67.52,67.54,67.46,67.48,44001.0,57.3854,57.4024,57.3344,57.3514,44001.0
2017-11-10 15:55:00,67.48,67.49,67.39,67.39,124913.0,57.3514,57.3599,57.2749,57.2749,124913.0
2017-11-13 09:30:00,67.2,67.43,67.19,67.34,58531.0,57.1135,57.3089,57.105,57.2324,58531.0
2017-11-13 09:35:00,67.3,67.4,67.25,67.4,96422.0,57.1984,57.2834,57.156,57.2834,96422.0
2017-11-13 09:40:00,67.4,67.62,67.33,67.56,63618.0,57.2834,57.4704,57.2239,57.4194,63618.0
2017-11-13 09:45:00,67.58,67.69,67.48,67.58,110003.0,57.4364,57.5299,57.3514,57.4364,110003.0
2017-11-13 09:50:00,67.55,67.63,67.43,67.54,34462.0,57.4109,57.4789,57.3089,57.4024,34462.0
2017-11-13 09:55:00,67.55,67.58,67.46,67.56,228138.0,57.4109,57.4364,57.3344,57.4194,228138.0
2017-11-13 10:00:00,67.56,67.72,67.54,67.64,110650.0,57.4194,57.5554,57.4024,57.4874,110650.0
2017-11-13 10:05:00,67.64,67.66,67.48,67.54,72199.0,57.4874,57.5044,57.3514,57.4024,72199.0
2017-11-13 10:10:00,67.55,67.58,67.4,67.42,29800.0,57.4109,57.4364,57.2834,57.3004,29800.0
2017-11-13 10:15:00,67.42,67.48,67.38,67.41,36506.0,57.3004,57.3514,57.2664,57.2919,36506.0
2017-11-13 10:20:00,67.41,67.52,67.4,67.52,19609.0,57.2919,57.3854,57.2834,57.3854,19609.0
2017-11-13 10:25:00,67.5,67.5,67.35,67.38,41712.0,57.3684,57.3684,57.2409,57.2664,41712.0
2017-11-13 10:30:00,67.39,67.5,67.39,67.5,22129.0,57.2749,57.3684,57.2749,57.3684,22129.0
2017-11-13 10:35:00,67.5,67.5,67.47,67.5,24532.0,57.3684,57.3684,57.3429,57.3684,24532.0
2017-11-13 10:40:00,67.5,67.5,67.31,67.37,24876.0,57.3684,57.3684,57.2069,57.2579,24876.0
2017-11-13 10:45:00,67.36,67.56,67.35,67.49,38509.0,57.2494,57.4194,57.2409,57.3599,38509.0
2017-11-13 10:50:00,67.48,67.61,67.48,67.6,290761.0,57.3514,57.4619,57.3514,57.4534,290761.0
2017-11-13 10:55:00,67.61,67.64,67.58,67.59,43200.0,57.4619,57.4874,57.4364,57.4449,43200.0
2017-11-13 11:00:00,67.59,67.6,67.5,67.55,27373.0,57.4449,57.4534,57.3684,57.4109,27373.0
2017-11-13 11:05:00,67.56,67.57,67.51,67.54,26594.0,57.4194,57.4279,57.3769,57.4024,26594.0
2017-11-13 11:10:00,67.55,67.56,67.49,67.5,18521.0,57.4109,57.4194,57.3599,57.3684,18521.0
2017-11-13 11:15:00,67.49,67.54,67.45,67.54,22126.0,57.3599,57.4024,57.3259,57.4024,22126.0
2017-11-13 11:20:00,67.55,67.55,67.45,67.45,14777.0,57.4109,57.4109,57.3259,57.3259,14777.0
2017-11-13 11:25:00,67.45,67.49,67.44,67.45,23605.0,57.3259,57.3599,57.3174,57.3259,23605.0
2017-11-13 11:30:00,67.46,67.48,67.42,67.46,14157.0,57.3344,57.3514,57.3004,57.3344,14157.0
2017-11-13 11:35:00,67.46,67.47,67.43,67.45,18418.0,57.3344,57.3429,57.3089,57.3259,18418.0
2017-11-13 11:40:00,67.45,67.52,67.44,67.51,29105.0,57.3259,57.3854,57.3174,57.3769,29105.0
2017-11-13 11:45:00,67.52,67.53,67.47,67.5,35085.0,57.3854,57.3939,57.3429,57.3684,35085.0
2017-11-13 11:50:00,67.51,67.55,67.46,67.48,18162.0,57.3769,57.4109,57.3344,57.3514,18162.0
2017-11-13 11:55:00,67.47,67.49,67.46,67.47,8394.0,57.3429,57.3599,57.3344,57.3429,8394.0
2017-11-13 12:00:00,67.47,67.48,67.44,67.48,10871.0,57.3429,57.3514,57.3174,57.3514,10871.0
2017-11-13 12:05:00,67.49,67.52,67.36,67.36,33865.0,57.3599,57.3854,57.2494,57.2494,33865.0
2017-11-13 12:10:00,67.36,67.38,67.29,67.29,29487.0,57.2494,57.2664,57.1899,57.1899,29487.0
2017-11-13 12:15:00,67.29,67.31,67.2,67.2,30586.0,57.1899,57.2069,57.1135,57.1135,30586.0
2017-11-13 12:20:00,67.2,67.26,67.19,67.19,21872.0,57.1135,57.1645,57.105,57.105,21872.0
2017-11-13 12:25:00,67.19,67.2,67.12,67.15,21016.0,57.105,57.1135,57.0455,57.071,21016.0
2017-11-13 12:30:00,67.16,67.2,67.14,67.2,17832.0,57.0795,57.1135,57.0625,57.1135,17832.0
2017-11-13 12:35:00,67.2,67.21,67.18,67.19,15781.0,57.1135,57.122,57.0965,57.105,15781.0
2017-11-13 12:40:00,67.19,67.19,67.1,67.1,18834.0,57.105,57.105,57.0285,57.0285,18834.0
2017-11-13 12:45:00,67.11,67.19,67.09,67.19,18512.0,57.037,57.105,57.02,57.105,18512.0
2017-11-13 12:50:00,67.18,67.21,67.16,67.2,33125.0,57.0965,57.122,57.0795,57.1135,33125.0
2017-11-13 12:55:00,67.2,67.2,67.12,67.12,19144.0,57.1135,57.1135,57.0455,57.0455,19144.0
2017-11-13 13:00:00,67.14,67.14,67.07,67.07,11219.0,57.0625,57.0625,57.003,57.003,11219.0
2017-11-13 13:05:00,67.07,67.1,67.07,67.09,11644.0,57.003,57.0285,57.003,57.02,11644.0
2017-11-13 13:10:00,67.09,67.11,67.06,67.06,15903.0,57.02,57.037,56.9945,56.9945,15903.0
2017-11-13 13:15:00,67.05,67.06,67.02,67.05,11195.0,56.986,56.9945,56.9605,56.986,11195.0
2017-11-13 13:20:00,67.04,67.05,66.98,67.0,37371.0,56.9775,56.986,56.9265,56.9435,37371.0
2017-11-13 13:25:00,67.0,67.0,66.98,67.0,13918.0,56.9435,56.9435,56.9265,56.9435,13918.0
2017-11-13 13:30:00,66.99,67.0,66.91,66.98,45445.0,56.935,56.9435,56.867,56.9265,45445.0
2017-11-13 13:35:00,66.99,67.02,66.99,67.0,24704.0,56.935,56.9605,56.935,56.9435,24704.0
2017-11-13 13:40:00,67.0,67.01,66.99,66.99,16990.0,56.9435,56.952,56.935,56.935,16990.0
2017-11-13 13:45:00,66.99,67.0,66.97,66.99,14003.0,56.935,56.9435,56.918,56.935,14003.0
2017-11-13 13:50:00,66.98,67.03,66.98,66.99,26007.0,56.9265,56.969,56.9265,56.935,26007.0
2017-11-13 13:55:00,66.99,66.99,66.94,66.94,15010.0,56.935,56.935,56.8925,56.8925,15010.0
2017-11-13 14:00:00,66.95,67.02,66.89,67.01,23506.0,56.901,56.9605,56.85,56.952,23506.0
2017-11-13 14:05:00,67.01,67.02,66.96,67.02,16483.0,56.952,56.9605,56.9095,56.9605,16483.0
2017-11-13 14:10:00,67.02,67.02,66.96,66.97,19390.0,56.9605,56.9605,56.9095,56.918,19390.0
2017-11-13 14:15:00,66.97,67.04,66.96,67.03,10958.0,56.918,56.9775,56.9095,56.969,10958.0
2017-11-13 14:20:00,67.04,67.07,67.03,67.05,17691.0,56.9775,57.003,56.969,56.986,17691.0
2017-11-13 14:25:00,67.05,67.05,66.98,66.99,25634.0,56.986,56.986,56.9265,56.935,25634.0
2017-11-13 14:30:00,66.99,67.01,66.99,67.0,15730.0,56.935,56.952,56.935,56.9435,15730.0
2017-11-13 14:35:00,66.99,67.02,66.96,67.01,19094.0,56.935,56.9605,56.9095,56.952,19094.0
2017-11-13 14:40:00,67.01,67.04,67.0,67.02,13201.0,56.952,56.9775,56.9435,56.9605,13201.0
2017-11-13 14:45:00,67.02,67.04,66.92,67.04,53276.0,56.9605,56.9775,56.8755,56.9775,53276.0
2017-11-13 14:50:00,67.04,67.05,66.99,67.01,20984.0,56.9775,56.986,56.935,56.952,20984.0
2017-11-13 14:55:00,67.01,67.03,66.98,67.0,22953.0,56.952,56.969,56.9265,56.9435,22953.0
2017-11-13 15:00:00,67.01,67.02,66.98,66.98,19656.0,56.952,56.9605,56.9265,56.9265,19656.0
2017-11-13 15:05:00,66.98,67.04,66.97,67.03,20876.0,56.9265,56.9775,56.918,56.969,20876.0
2017-11-13 15:10:00,67.05,67.13,67.04,67.08,19110.0,56.986,57.054,56.9775,57.0115,19110.0
2017-11-13 15:15:00,67.08,67.11,67.07,67.11,8937.0,57.0115,57.037,57.003,57.037,8937.0
2017-11-13 15:20:00,67.11,67.14,67.05,67.13,33860.0,57.037,57.0625,56.986,57.054,33860.0
2017-11-13 15:25:00,67.12,67.2,67.12,67.2,26456.0,57.0455,57.1135,57.0455,57.1135,26456.0
2017-11-13 15:30:00,67.19,67.2,67.14,67.17,23745.0,57.105,57.1135,57.0625,57.088,23745.0
2017-11-13 15:35:00,67.18,67.23,67.17,67.2,19522.0,57.0965,57.139,57.088,57.1135,19522.0
2017-11-13 15:40:00,67.2,67.2,67.13,67.16,27219.0,57.1135,57.1135,57.054,57.0795,27219.0
2017-11-13 15:45:00,67.16,67.21,67.15,67.2,43839.0,57.0795,57.122,57.071,57.1135,43839.0
2017-11-13 15:50:00,67.21,67.26,67.2,67.25,35883.0,57.122,57.1645,57.1135,57.156,35883.0
2017-11-13 15:55:00,67.25,67.26,67.19,67.25,75421.0,57.156,57.1645,57.105,57.156,75421.0
2017-11-14 09:30:00,66.96,66.99,66.7,66.78,69300.0,56.9095,56.935,56.6885,56.7565,69300.0
2017-11-14 09:35:00,66.75,66.88,66.7,66.85,16527.0,56.731,56.8415,56.6885,56.816,16527.0
2017-11-14 09:40:00,66.84,66.99,66.81,66.9,23465.0,56.8075,56.935,56.782,56.8585,23465.0
2017-11-14 09:45:00,66.9,67.0,66.89,66.92,22960.0,56.8585,56.9435,56.85,56.8755,22960.0
2017-11-14 09:50:00,66.92,66.94,66.69,66.71,41727.0,56.8755,56.8925,56.68,56.697,41727.0
2017-11-14 09:55:00,66.7,66.75,66.66,66.67,35714.0,56.6885,56.731,56.6545,56.663,35714.0
2017-11-14 10:00:00,66.68,66.69,66.47,66.48,109201.0,56.6715,56.68,56.493,56.5015,109201.0
2017-11-14 10:05:00,66.48,66.51,66.32,66.51,42143.0,56.5015,56.527,56.3655,56.527,42143.0
2017-11-14 10:10:00,66.51,66.72,66.51,66.7,34788.0,56.527,56.7055,56.527,56.6885,34788.0
2017-11-14 10:15:00,66.7,66.78,66.61,66.65,65348.0,56.6885,56.7565,56.612,56.646,65348.0
2017-11-14 10:20:00,66.62,66.7,66.61,66.66,30474.0,56.6205,56.6885,56.612,56.6545,30474.0
2017-11-14 10:25:00,66.66,66.7,66.56,66.63,41654.0,56.6545,56.6885,56.5695,56.629,41654.0
2017-11-14 10:30:00,66.63,66.73,66.63,66.73,11453.0,56.629,56.714,56.629,56.714,11453.0
2017-11-14 10:35:00,66.73,66.83,66.72,66.83,25084.0,56.714,56.799,56.7055,56.799,25084.0
2017-11-14 10:40:00,66.82,66.97,66.82,66.96,20678.0,56.7905,56.918,56.7905,56.9095,20678.0
2017-11-14 10:45:00,66.96,67.01,66.95,66.97,19328.0,56.9095,56.952,56.901,56.918,19328.0
2017-11-14 10:50:00,66.97,67.03,66.97,66.99,18456.0,56.918,56.969,56.918,56.935,18456.0
2017-11-14 10:55:00,67.0,67.04,66.98,67.01,22706.0,56.9435,56.9775,56.9265,56.952,22706.0
2017-11-14 11:00:00,67.03,67.22,67.03,67.22,10323.0,56.969,57.1305,56.969,57.1305,10323.0
2017-11-14 11:05:00,67.23,67.26,67.18,67.23,17683.0,57.139,57.1645,57.0965,57.139,17683.0
2017-11-14 11:10:00,67.23,67.36,67.22,67.33,22260.0,57.139,57.2494,57.1305,57.2239,22260.0
2017-11-14 11:15:00,67.35,67.44,67.33,67.4,28016.0,57.2409,57.3174,57.2239,57.2834,28016.0
2017-11-14 11:20:00,67.38,67.38,67.19,67.2,24869.0,57.2664,57.2664,57.105,57.1135,24869.0
2017-11-14 11:25:00,67.18,67.22,67.14,67.14,12440.0,57.0965,57.1305,57.0625,57.0625,12440.0
2017-11-14 11:30:00,67.15,67.23,67.15,67.22,8076.0,57.071,57.139,57.071,57.1305,8076.0
2017-11-14 11:35:00,67.23,67.35,67.22,67.32,14308.0,57.139,57.2409,57.1305,57.2154,14308.0
2017-11-14 11:40:00,67.32,67.33,67.14,67.14,14639.0,57.2154,57.2239,57.0625,57.0625,14639.0
2017-11-14 11:45:00,67.16,67.25,67.16,67.22,7886.0,57.0795,57.156,57.0795,57.1305,7886.0
2017-11-14 11:50:00,67.23,67.36,67.22,67.33,14502.0,57.139,57.2494,57.1305,57.2239,14502.0
2017-11-14 11:55:00,67.32,67.4,67.28,67.28,14563.0,57.2154,57.2834,57.1814,57.1814,14563.0
2017-11-14 12:00:00,67.28,67.33,67.28,67.33,5800.0,57.1814,57.2239,57.1814,57.2239,5800.0
2017-11-14 12:05:00,67.34,67.34,67.2,67.2,10106.0,57.2324,57.2324,57.1135,57.1135,10106.0
2017-11-14 12:10:00,67.2,67.21,67.15,67.18,8159.0,57.1135,57.122,57.071,57.0965,8159.0
2017-11-14 12:15:00,67.18,67.19,67.16,67.18,4300.0,57.0965,57.105,57.0795,57.0965,4300.0
2017-11-14 12:20:00,67.19,67.22,67.19,67.2,9184.0,57.105,57.1305,57.105,57.1135,9184.0
2017-11-14 12:25:00,67.21,67.22,67.09,67.1,13034.0,57.122,57.1305,57.02,57.0285,13034.0
2017-11-14 12:30:00,67.09,67.09,66.97,67.08,39103.0,57.02,57.02,56.918,57.0115,39103.0
2017-11-14 12:35:00,67.09,67.11,66.98,67.0,16191.0,57.02,57.037,56.9265,56.9435,16191.0
2017-11-14 12:40:00,66.99,67.06,66.98,66.99,9551.0,56.935,56.9945,56.9265,56.935,9551.0
2017-11-14 12:45:00,66.99,67.02,66.94,66.95,15086.0,56.935,56.9605,56.8925,56.901,15086.0
2017-11-14 12:50:00,66.95,66.99,66.86,66.87,18280.0,56.901,56.935,56.8245,56.833,18280.0
2017-11-14 12:55:00,66.88,66.93,66.87,66.92,6044.0,56.8415,56.884,56.833,56.8755,6044.0
2017-11-14 13:00:00,66.91,66.92,66.89,66.91,9055.0,56.867,56.8755,56.85,56.867,9055.0
2017-11-14 13:05:00,66.91,66.98,66.91,66.98,6240.0,56.867,56.9265,56.867,56.9265,6240.0
2017-11-14 13:10:00,66.98,67.06,66.98,67.06,14939.0,56.9265,56.9945,56.9265,56.9945,14939.0
2017-11-14 13:15:00,67.06,67.06,66.86,66.88,24841.0,56.9945,56.9945,56.8245,56.8415,24841.0
2017-11-14 13:20:00,66.88,66.99,66.86,66.95,23033.0,56.8415,56.935,56.8245,56.901,23033.0
2017-11-14 13:25:00,66.96,67.0,66.96,66.99,10852.0,56.9095,56.9435,56.9095,56.935,10852.0
2017-11-14 13:30:00,66.99,67.01,66.95,66.95,15133.0,56.935,56.952,56.901,56.901,15133.0
2017-11-14 13:35:00,66.95,67.01,66.94,67.0,15794.0,56.901,56.952,56.8925,56.9435,15794.0
2017-11-14 13:40:00,67.0,67.07,66.98,67.06,10278.0,56.9435,57.003,56.9265,56.9945,10278.0
2017-11-14 13:45:00,67.05,67.12,67.04,67.12,15766.0,56.986,57.0455,56.9775,57.0455,15766.0
2017-11-14 13:50:00,67.11,67.14,66.97,66.97,24980.0,57.037,57.0625,56.918,56.918,24980.0
2017-11-14 13:55:00,66.97,66.98,66.87,66.95,34818.0,56.918,56.9265,56.833,56.901,34818.0
2017-11-14 14:00:00,66.95,67.01,66.91,66.99,26433.0,56.901,56.952,56.867,56.935,26433.0
2017-11-14 14:05:00,67.0,67.06,66.98,66.98,24986.0,56.9435,56.9945,56.9265,56.9265,24986.0
2017-11-14 14:10:00,66.98,67.02,66.95,67.0,18778.0,56.9265,56.9605,56.901,56.9435,18778.0
2017-11-14 14:15:00,67.0,67.02,66.99,67.01,8466.0,56.9435,56.9605,56.935,56.952,8466.0
2017-11-14 14:20:00,67.02,67.03,66.95,66.98,29049.0,56.9605,56.969,56.901,56.9265,29049.0
2017-11-14 14:25:00,66.98,67.08,66.97,67.07,20287.0,56.9265,57.0115,56.918,57.003,20287.0
2017-11-14 14:30:00,67.08,67.12,67.06,67.12,15267.0,57.0115,57.0455,56.9945,57.0455,15267.0
2017-11-14 14:35:00,67.12,67.19,67.09,67.18,15194.0,57.0455,57.105,57.02,57.0965,15194.0
2017-11-14 14:40:00,67.19,67.19,67.13,67.16,14547.0,57.105,57.105,57.054,57.0795,14547.0
2017-11-14 14:45:00,67.16,67.22,67.13,67.21,23800.0,57.0795,57.1305,57.054,57.122,23800.0
2017-11-14 14:50:00,67.22,67.26,67.16,67.26,30468.0,57.1305,57.1645,57.0795,57.1645,30468.0
2017-11-14 14:55:00,67.26,67.26,67.14,67.2,29774.0,57.1645,57.1645,57.0625,57.1135,29774.0
2017-11-14 15:00:00,67.2,67.2,67.1,67.11,29972.0,57.1135,57.1135,57.0285,57.037,29972.0
2017-11-14 15:05:00,67.11,67.23,67.1,67.16,29280.0,57.037,57.139,57.0285,57.0795,29280.0
2017-11-14 15:10:00,67.16,67.17,67.11,67.16,19597.0,57.0795,57.088,57.037,57.0795,19597.0
2017-11-14 15:15:00,67.17,67.2,67.13,67.2,21372.0,57.088,57.1135,57.054,57.1135,21372.0
2017-11-14 15:20:00,67.2,67.21,67.16,67.18,15230.0,57.1135,57.122,57.0795,57.0965,15230.0
2017-11-14 15:25:00,67.19,67.19,67.1,67.11,30896.0,57.105,57.105,57.0285,57.037,30896.0
2017-11-14 15:30:00,67.11,67.15,67.11,67.15,24028.0,57.037,57.071,57.037,57.071,24028.0
2017-11-14 15:35:00,67.15,67.2,67.14,67.19,25980.0,57.071,57.1135,57.0625,57.105,25980.0
2017-11-14 15:40:00,67.18,67.26,67.17,67.24,49801.0,57.0965,57.1645,57.088,57.1475,49801.0
2017-11-14 15:45:00,67.25,67.25,67.19,67.24,48433.0,57.156,57.156,57.105,57.1475,48433.0
2017-11-14 15:50:00,67.25,67.25,67.2,67.25,51069.0,57.156,57.156,57.1135,57.156,51069.0
2017-11-14 15:55:00,67.25,67.32,67.22,67.28,117690.0,57.156,57.2154,57.1305,57.1814,117690.0
2017-11-15 09:30:00,66.72,66.75,66.6,66.65,32909.0,56.7055,56.731,56.6035,56.646,32909.0
2017-11-15 09:35:00,66.61,66.7,66.15,66.17,45711.0,56.612,56.6885,56.2211,56.2381,45711.0
2017-11-15 09:40:00,66.16,66.24,65.86,65.94,67919.0,56.2296,56.2976,55.9746,56.0426,67919.0
2017-11-15 09:45:00,65.95,66.2,65.94,66.2,57245.0,56.0511,56.2636,56.0426,56.2636,57245.0
2017-11-15 09:50:00,66.15,66.2,66.03,66.1,35186.0,56.2211,56.2636,56.1191,56.1786,35186.0
2017-11-15 09:55:00,66.09,66.19,65.97,65.97,41497.0,56.1701,56.2551,56.0681,56.0681,41497.0
2017-11-15 10:00:00,65.98,66.01,65.89,65.9,49834.0,56.0766,56.1021,56.0001,56.0086,49834.0
2017-11-15 10:05:00,65.92,66.06,65.9,66.03,53777.0,56.0256,56.1446,56.0086,56.1191,53777.0
2017-11-15 10:10:00,66.04,66.2,65.98,66.14,42460.0,56.1276,56.2636,56.0766,56.2126,42460.0
2017-11-15 10:15:00,66.14,66.14,66.02,66.07,13220.0,56.2126,56.2126,56.1106,56.1531,13220.0
2017-11-15 10:20:00,66.09,66.12,66.0,66.06,27717.0,56.1701,56.1956,56.0936,56.1446,27717.0
2017-11-15 10:25:00,66.06,66.11,66.01,66.01,13798.0,56.1446,56.1871,56.1021,56.1021,13798.0
2017-11-15 10:30:00,66.01,66.01,65.9,65.96,32857.0,56.1021,56.1021,56.0086,56.0596,32857.0
2017-11-15 10:35:00,65.98,66.0,65.95,65.98,25579.0,56.0766,56.0936,56.0511,56.0766,25579.0
2017-11-15 10:40:00,65.98,66.16,65.98,66.14,20562.0,56.0766,56.2296,56.0766,56.2126,20562.0
2017-11-15 10:45:00,66.14,66.17,66.11,66.11,9816.0,56.2126,56.2381,56.1871,56.1871,9816.0
2017-11-15 10:50:00,66.13,66.14,66.06,66.08,19221.0,56.2041,56.2126,56.1446,56.1616,19221.0
2017-11-15 10:55:00,66.09,66.1,66.06,66.08,14897.0,56.1701,56.1786,56.1446,56.1616,14897.0
2017-11-15 11:00:00,66.09,66.14,66.05,66.13,36453.0,56.1701,56.2126,56.1361,56.2041,36453.0
2017-11-15 11:05:00,66.12,66.14,66.09,66.14,12005.0,56.1956,56.2126,56.1701,56.2126,12005.0
2017-11-15 11:10:00,66.18,66.36,66.17,66.3,21221.0,56.2466,56.3995,56.2381,56.3485,21221.0
2017-11-15 11:15:00,66.31,66.4,66.31,66.36,5975.0,56.357,56.4335,56.357,56.3995,5975.0
2017-11-15 11:20:00,66.36,66.4,66.33,66.39,11818.0,56.3995,56.4335,56.374,56.425,11818.0
2017-11-15 11:25:00,66.4,66.43,66.2,66.21,23072.0,56.4335,56.459,56.2636,56.2721,23072.0
2017-11-15 11:30:00,66.2,66.26,66.11,66.12,16859.0,56.2636,56.3145,56.1871,56.1956,16859.0
2017-11-15 11:35:00,66.13,66.19,66.06,66.11,19086.0,56.2041,56.2551,56.1446,56.1871,19086.0
2017-11-15 11:40:00,66.12,66.21,66.11,66.2,10209.0,56.1956,56.2721,56.1871,56.2636,10209.0
2017-11-15 11:45:00,66.19,66.2,66.08,66.16,16282.0,56.2551,56.2636,56.1616,56.2296,16282.0
2017-11-15 11:50:00,66.14,66.19,66.06,66.16,23199.0,56.2126,56.2551,56.1446,56.2296,23199.0
2017-11-15 11:55:00,66.15,66.3,66.15,66.26,8341.0,56.2211,56.3485,56.2211,56.3145,8341.0
2017-11-15 12:00:00,66.25,66.26,66.13,66.14,17208.0,56.3061,56.3145,56.2041,56.2126,17208.0
2017-11-15 12:05:00,66.14,66.19,66.12,66.17,6888.0,56.2126,56.2551,56.1956,56.2381,6888.0
2017-11-15 12:10:00,66.17,66.18,66.13,66.17,7044.0,56.2381,56.2466,56.2041,56.2381,7044.0
2017-11-15 12:15:00,66.17,66.2,66.17,66.18,8959.0,56.2381,56.2636,56.2381,56.2466,8959.0
2017-11-15 12:20:00,66.17,66.24,66.15,66.21,3279.0,56.2381,56.2976,56.2211,56.2721,3279.0
2017-11-15 12:25:00,66.2,66.2,66.16,66.18,4351.0,56.2636,56.2636,56.2296,56.2466,4351.0
2017-11-15 12:30:00,66.16,66.18,66.13,66.16,9719.0,56.2296,56.2466,56.2041,56.2296,9719.0
2017-11-15 12:35:00,66.16,66.22,66.16,66.2,3950.0,56.2296,56.2806,56.2296,56.2636,3950.0
2017-11-15 12:40:00,66.19,66.19,66.14,66.17,6414.0,56.2551,56.2551,56.2126,56.2381,6414.0
2017-11-15 12:45:00,66.21,66.21,66.14,66.17,6347.0,56.2721,56.2721,56.2126,56.2381,6347.0
2017-11-15 12:50:00,66.19,66.23,66.18,66.2,4211.0,56.2551,56.2891,56.2466,56.2636,4211.0
2017-11-15 12:55:00,66.21,66.21,66.17,66.18,14485.0,56.2721,56.2721,56.2381,56.2466,14485.0
2017-11-15 13:00:00,66.17,66.18,66.13,66.14,7434.0,56.2381,56.2466,56.2041,56.2126,7434.0
2017-11-15 13:05:00,66.14,66.15,66.12,66.13,3507.0,56.2126,56.2211,56.1956,56.2041,3507.0
2017-11-15 13:10:00,66.13,66.16,66.13,66.15,7683.0,56.2041,56.2296,56.2041,56.2211,7683.0
2017-11-15 13:15:00,66.13,66.19,66.11,66.19,8108.0,56.2041,56.2551,56.1871,56.2551,8108.0
2017-11-15 13:20:00,66.2,66.26,66.19,66.26,5168.0,56.2636,56.3145,56.2551,56.3145,5168.0
2017-11-15 13:25:00,66.24,66.25,66.21,66.22,5957.0,56.2976,56.3061,56.2721,56.2806,5957.0
2017-11-15 13:30:00,66.22,66.24,66.21,66.23,5088.0,56.2806,56.2976,56.2721,56.2891,5088.0
2017-11-15 13:35:00,66.23,66.37,66.23,66.3,13056.0,56.2891,56.408,56.2891,56.3485,13056.0
2017-11-15 13:40:00,66.29,66.31,66.28,66.28,8126.0,56.34,56.357,56.3315,56.3315,8126.0
2017-11-15 13:45:00,66.28,66.29,66.24,66.26,8050.0,56.3315,56.34,56.2976,56.3145,8050.0
2017-11-15 13:50:00,66.26,66.3,66.25,66.28,16211.0,56.3145,56.3485,56.3061,56.3315,16211.0
2017-11-15 13:55:00,66.27,66.32,66.27,66.29,8225.0,56.323,56.3655,56.323,56.34,8225.0
2017-11-15 14:00:00,66.29,66.29,66.22,66.23,7407.0,56.34,56.34,56.2806,56.2891,7407.0
2017-11-15 14:05:00,66.22,66.25,66.21,66.23,13391.0,56.2806,56.3061,56.2721,56.2891,13391.0
2017-11-15 14:10:00,66.23,66.24,66.2,66.21,5553.0,56.2891,56.2976,56.2636,56.2721,5553.0
2017-11-15 14:15:00,66.2,66.21,66.13,66.15,30330.0,56.2636,56.2721,56.2041,56.2211,30330.0
2017-11-15 14:20:00,66.14,66.22,66.14,66.21,14964.0,56.2126,56.2806,56.2126,56.2721,14964.0
2017-11-15 14:25:00,66.2,66.24,66.18,66.24,12200.0,56.2636,56.2976,56.2466,56.2976,12200.0
2017-11-15 14:30:00,66.25,66.29,66.22,66.22,13489.0,56.3061,56.34,56.2806,56.2806,13489.0
2017-11-15 14:35:00,66.2,66.26,66.18,66.22,7260.0,56.2636,56.3145,56.2466,56.2806,7260.0
2017-11-15 14:40:00,66.21,66.27,66.2,66.27,13790.0,56.2721,56.323,56.2636,56.323,13790.0
2017-11-15 14:45:00,66.27,66.35,66.27,66.29,16176.0,56.323,56.391,56.323,56.34,16176.0
2017-11-15 14:50:00,66.28,66.33,66.28,66.3,7779.0,56.3315,56.374,56.3315,56.3485,7779.0
2017-11-15 14:55:00,66.29,66.3,66.26,66.27,9497.0,56.34,56.3485,56.3145,56.323,9497.0
2017-11-15 15:00:00,66.28,66.33,66.27,66.33,8819.0,56.3315,56.374,56.323,56.374,8819.0
2017-11-15 15:05:00,66.32,66.36,66.29,66.36,19122.0,56.3655,56.3995,56.34,56.3995,19122.0
2017-11-15 15:10:00,66.36,66.36,66.3,66.3,16396.0,56.3995,56.3995,56.3485,56.3485,16396.0
2017-11-15 15:15:00,66.31,66.39,66.3,66.37,7461.0,56.357,56.425,56.3485,56.408,7461.0
2017-11-15 15:20:00,66.36,66.36,66.28,66.29,16062.0,56.3995,56.3995,56.3315,56.34,16062.0
2017-11-15 15:25:00,66.28,66.29,66.18,66.2,24156.0,56.3315,56.34,56.2466,56.2636,24156.0
2017-11-15 15:30:00,66.2,66.33,66.2,66.25,37393.0,56.2636,56.374,56.2636,56.3061,37393.0
2017-11-15 15:35:00,66.25,66.33,66.23,66.29,26765.0,56.3061,56.374,56.2891,56.34,26765.0
2017-11-15 15:40:00,66.28,66.3,66.24,66.24,47881.0,56.3315,56.3485,56.2976,56.2976,47881.0
2017-11-15 15:45:00,66.25,66.3,66.23,66.28,65506.0,56.3061,56.3485,56.2891,56.3315,65506.0
2017-11-15 15:50:00,66.27,66.27,66.17,66.17,64236.0,56.323,56.323,56.2381,56.2381,64236.0
2017-11-15 15:55:00,66.17,66.26,66.17,66.25,135995.0,56.2381,56.3145,56.2381,56.3061,135995.0
2017-11-16 09:30:00,66.54,66.81,66.49,66.78,71957.0,56.5525,56.782,56.51,56.7565,71957.0
2017-11-16 09:35:00,66.81,66.86,66.73,66.77,30713.0,56.782,56.8245,56.714,56.748,30713.0
2017-11-16 09:40:00,66.77,66.78,66.63,66.72,103508.0,56.748,56.7565,56.629,56.7055,103508.0
2017-11-16 09:45:00,66.71,66.78,66.65,66.69,40794.0,56.697,56.7565,56.646,56.68,40794.0
2017-11-16 09:50:00,66.71,66.72,66.58,66.58,18837.0,56.697,56.7055,56.5865,56.5865,18837.0
2017-11-16 09:55:00,66.57,66.59,66.5,66.56,13759.0,56.578,56.595,56.5185,56.5695,13759.0
2017-11-16 10:00:00,66.57,66.69,66.57,66.65,15042.0,56.578,56.68,56.578,56.646,15042.0
2017-11-16 10:05:00,66.64,66.73,66.64,66.66,19648.0,56.6375,56.714,56.6375,56.6545,19648.0
2017-11-16 10:10:00,66.67,66.68,66.57,66.62,21695.0,56.663,56.6715,56.578,56.6205,21695.0
2017-11-16 10:15:00,66.63,66.66,66.57,66.66,17045.0,56.629,56.6545,56.578,56.6545,17045.0
2017-11-16 10:20:00,66.66,66.66,66.56,66.56,10769.0,56.6545,56.6545,56.5695,56.5695,10769.0
2017-11-16 10:25:00,66.56,66.6,66.51,66.53,18614.0,56.5695,56.6035,56.527,56.544,18614.0
2017-11-16 10:30:00,66.53,66.73,66.51,66.71,18289.0,56.544,56.714,56.527,56.697,18289.0
2017-11-16 10:35:00,66.71,66.71,66.66,66.69,18841.0,56.697,56.697,56.6545,56.68,18841.0
2017-11-16 10:40:00,66.69,66.72,66.64,66.64,15444.0,56.68,56.7055,56.6375,56.6375,15444.0
2017-11-16 10:45:00,66.64,66.73,66.64,66.71,17274.0,56.6375,56.714,56.6375,56.697,17274.0
2017-11-16 10:50:00,66.7,66.75,66.67,66.73,24309.0,56.6885,56.731,56.663,56.714,24309.0
2017-11-16 10:55:00,66.74,66.74,66.66,66.69,10923.0,56.7225,56.7225,56.6545,56.68,10923.0
2017-11-16 11:00:00,66.69,66.8,66.69,66.8,45544.0,56.68,56.7735,56.68,56.7735,45544.0
2017-11-16 11:05:00,66.8,66.86,66.79,66.83,16172.0,56.7735,56.8245,56.765,56.799,16172.0
2017-11-16 11:10:00,66.82,66.83,66.72,66.72,13252.0,56.7905,56.799,56.7055,56.7055,13252.0
2017-11-16 11:15:00,66.73,66.78,66.71,66.71,13937.0,56.714,56.7565,56.697,56.697,13937.0
2017-11-16 11:20:00,66.71,66.74,66.71,66.73,13784.0,56.697,56.7225,56.697,56.714,13784.0
2017-11-16 11:25:00,66.74,66.75,66.63,66.7,62319.0,56.7225,56.731,56.629,56.6885,62319.0
2017-11-16 11:30:00,66.7,66.79,66.69,66.75,14513.0,56.6885,56.765,56.68,56.731,14513.0
2017-11-16 11:35:00,66.75,66.76,66.72,66.73,10170.0,56.731,56.7395,56.7055,56.714,10170.0
2017-11-16 11:40:00,66.72,66.74,66.7,66.73,21011.0,56.7055,56.7225,56.6885,56.714,21011.0
2017-11-16 11:45:00,66.73,66.73,66.66,66.69,46483.0,56.714,56.714,56.6545,56.68,46483.0
2017-11-16 11:50:00,66.69,66.86,66.69,66.85,16440.0,56.68,56.8245,56.68,56.816,16440.0
2017-11-16 11:55:00,66.85,66.85,66.73,66.78,30558.0,56.816,56.816,56.714,56.7565,30558.0
2017-11-16 12:00:00,66.78,66.84,66.76,66.84,7880.0,56.7565,56.8075,56.7395,56.8075,7880.0
2017-11-16 12:05:00,66.84,66.84,66.68,66.68,16156.0,56.8075,56.8075,56.6715,56.6715,16156.0
2017-11-16 12:10:00,66.67,66.7,66.53,66.57,65308.0,56.663,56.6885,56.544,56.578,65308.0
2017-11-16 12:15:00,66.57,66.62,66.56,66.62,22301.0,56.578,56.6205,56.5695,56.6205,22301.0
2017-11-16 12:20:00,66.61,66.67,66.61,66.63,16392.0,56.612,56.663,56.612,56.629,16392.0
2017-11-16 12:25:00,66.63,66.65,66.55,66.64,18642.0,56.629,56.646,56.561,56.6375,18642.0
2017-11-16 12:30:00,66.64,66.66,66.61,66.66,9945.0,56.6375,56.6545,56.612,56.6545,9945.0
2017-11-16 12:35:00,66.66,66.68,66.64,66.66,8488.0,56.6545,56.6715,56.6375,56.6545,8488.0
2017-11-16 12:40:00,66.66,66.68,66.64,66.67,10690.0,56.6545,56.6715,56.6375,56.663,10690.0
2017-11-16 12:45:00,66.67,66.69,66.62,66.69,8574.0,56.663,56.68,56.6205,56.68,8574.0
2017-11-16 12:50:00,66.68,66.71,66.68,66.69,7830.0,56.6715,56.697,56.6715,56.68,7830.0
2017-11-16 12:55:00,66.69,66.7,66.66,66.67,16091.0,56.68,56.6885,56.6545,56.663,16091.0
2017-11-16 13:00:00,66.68,66.75,66.68,66.75,20612.0,56.6715,56.731,56.6715,56.731,20612.0
2017-11-16 13:05:00,66.74,66.75,66.71,66.72,17584.0,56.7225,56.731,56.697,56.7055,17584.0
2017-11-16 13:10:00,66.73,66.77,66.72,66.73,24059.0,56.714,56.748,56.7055,56.714,24059.0
2017-11-16 13:15:00,66.74,66.82,66.74,66.81,16216.0,56.7225,56.7905,56.7225,56.782,16216.0
2017-11-16 13:20:00,66.81,66.93,66.81,66.93,51192.0,56.782,56.884,56.782,56.884,51192.0
2017-11-16 13:25:00,66.94,66.99,66.85,66.89,72907.0,56.8925,56.935,56.816,56.85,72907.0
2017-11-16 13:30:00,66.9,66.92,66.8,66.86,19401.0,56.8585,56.8755,56.7735,56.8245,19401.0
2017-11-16 13:35:00,66.85,66.88,66.85,66.85,8064.0,56.816,56.8415,56.816,56.816,8064.0
2017-11-16 13:40:00,66.85,66.85,66.81,66.81,6439.0,56.816,56.816,56.782,56.782,6439.0
2017-11-16 13:45:00,66.81,66.82,66.8,66.81,7231.0,56.782,56.7905,56.7735,56.782,7231.0
2017-11-16 13:50:00,66.82,66.9,66.81,66.89,109279.0,56.7905,56.8585,56.782,56.85,109279.0
2017-11-16 13:55:00,66.89,66.89,66.85,66.86,21195.0,56.85,56.85,56.816,56.8245,21195.0
2017-11-16 14:00:00,66.85,66.93,66.85,66.92,24472.0,56.816,56.884,56.816,56.8755,24472.0
2017-11-16 14:05:00,66.92,67.02,66.91,67.02,11987.0,56.8755,56.9605,56.867,56.9605,11987.0
2017-11-16 14:10:00,67.03,67.14,67.03,67.14,26029.0,56.969,57.0625,56.969,57.0625,26029.0
2017-11-16 14:15:00,67.14,67.2,67.13,67.15,25878.0,57.0625,57.1135,57.054,57.071,25878.0
2017-11-16 14:20:00,67.15,67.16,67.14,67.16,12541.0,57.071,57.0795,57.0625,57.0795,12541.0
2017-11-16 14:25:00,67.15,67.15,67.06,67.06,15748.0,57.071,57.071,56.9945,56.9945,15748.0
2017-11-16 14:30:00,67.04,67.11,66.99,67.07,12197.0,56.9775,57.037,56.935,57.003,12197.0
2017-11-16 14:35:00,67.09,67.09,67.04,67.09,5484.0,57.02,57.02,56.9775,57.02,5484.0
2017-11-16 14:40:00,67.09,67.1,67.05,67.1,5742.0,57.02,57.0285,56.986,57.0285,5742.0
2017-11-16 14:45:00,67.1,67.1,66.99,67.02,16881.0,57.0285,57.0285,56.935,56.9605,16881.0
2017-11-16 14:50:00,67.01,67.01,66.95,66.98,10308.0,56.952,56.952,56.901,56.9265,10308.0
2017-11-16 14:55:00,66.98,66.98,66.83,66.86,32353.0,56.9265,56.9265,56.799,56.8245,32353.0
2017-11-16 15:00:00,66.87,66.91,66.85,66.86,25739.0,56.833,56.867,56.816,56.8245,25739.0
2017-11-16 15:05:00,66.87,66.9,66.85,66.89,13033.0,56.833,56.8585,56.816,56.85,13033.0
2017-11-16 15:10:00,66.89,66.9,66.84,66.86,15248.0,56.85,56.8585,56.8075,56.8245,15248.0
2017-11-16 15:15:00,66.87,66.87,66.77,66.77,14398.0,56.833,56.833,56.748,56.748,14398.0
2017-11-16 15:20:00,66.78,66.82,66.7,66.7,32750.0,56.7565,56.7905,56.6885,56.6885,32750.0
2017-11-16 15:25:00,66.7,66.71,66.68,66.69,31322.0,56.6885,56.697,56.6715,56.68,31322.0
2017-11-16 15:30:00,66.69,66.69,66.59,66.64,63980.0,56.68,56.68,56.595,56.6375,63980.0
2017-11-16 15:35:00,66.64,66.65,66.61,66.62,45217.0,56.6375,56.646,56.612,56.6205,45217.0
2017-11-16 15:40:00,66.61,66.73,66.61,66.69,43673.0,56.612,56.714,56.612,56.68,43673.0
2017-11-16 15:45:00,66.69,66.7,66.64,66.68,50327.0,56.68,56.6885,56.6375,56.6715,50327.0
2017-11-16 15:50:00,66.68,66.72,66.62,66.66,57483.0,56.6715,56.7055,56.6205,56.6545,57483.0
2017-11-16 15:55:00,66.65,66.71,66.64,66.7,92972.0,56.646,56.697,56.6375,56.6885,92972.0
2017-11-17 09:30:00,66.7,66.93,66.7,66.84,14630.0,56.6885,56.884,56.6885,56.8075,14630.0
2017-11-17 09:35:00,66.87,67.04,66.86,67.01,37952.0,56.833,56.9775,56.8245,56.952,37952.0
2017-11-17 09:40:00,67.0,67.01,66.82,66.82,21512.0,56.9435,56.952,56.7905,56.7905,21512.0
2017-11-17 09:45:00,66.82,66.9,66.78,66.9,13636.0,56.7905,56.8585,56.7565,56.8585,13636.0
2017-11-17 09:50:00,66.91,66.97,66.91,66.96,13510.0,56.867,56.918,56.867,56.9095,13510.0
2017-11-17 09:55:00,66.96,66.99,66.9,66.91,7196.0,56.9095,56.935,56.8585,56.867,7196.0
2017-11-17 10:00:00,66.9,66.9,66.85,66.87,6210.0,56.8585,56.8585,56.816,56.833,6210.0
2017-11-17 10:05:00,66.87,66.97,66.86,66.97,10928.0,56.833,56.918,56.8245,56.918,10928.0
2017-11-17 10:10:00,66.97,66.98,66.92,66.92,3967.0,56.918,56.9265,56.8755,56.8755,3967.0
2017-11-17 10:15:00,66.92,66.93,66.9,66.92,4764.0,56.8755,56.884,56.8585,56.8755,4764.0
2017-11-17 10:20:00,66.93,66.97,66.93,66.97,12249.0,56.884,56.918,56.884,56.918,12249.0
2017-11-17 10:25:00,66.96,66.97,66.94,66.97,9082.0,56.9095,56.918,56.8925,56.918,9082.0
2017-11-17 10:30:00,66.97,66.98,66.91,66.94,7585.0,56.918,56.9265,56.867,56.8925,7585.0
2017-11-17 10:35:00,66.94,66.94,66.88,66.89,6184.0,56.8925,56.8925,56.8415,56.85,6184.0
2017-11-17 10:40:00,66.88,66.89,66.85,66.87,4987.0,56.8415,56.85,56.816,56.833,4987.0
2017-11-17 10:45:00,66.86,66.9,66.77,66.78,20670.0,56.8245,56.8585,56.748,56.7565,20670.0
2017-11-17 10:50:00,66.78,66.79,66.67,66.7,36078.0,56.7565,56.765,56.663,56.6885,36078.0
2017-11-17 10:55:00,66.7,66.76,66.7,66.75,9968.0,56.6885,56.7395,56.6885,56.731,9968.0
2017-11-17 11:00:00,66.76,66.83,66.75,66.83,11379.0,56.7395,56.799,56.731,56.799,11379.0
2017-11-17 11:05:00,66.83,66.84,66.71,66.72,14258.0,56.799,56.8075,56.697,56.7055,14258.0
2017-11-17 11:10:00,66.71,66.75,66.66,66.73,6815.0,56.697,56.731,56.6545,56.714,6815.0
2017-11-17 11:15:00,66.74,66.77,66.74,66.76,5361.0,56.7225,56.748,56.7225,56.7395,5361.0
2017-11-17 11:20:00,66.76,66.79,66.73,66.79,8510.0,56.7395,56.765,56.714,56.765,8510.0
2017-11-17 11:25:00,66.79,66.79,66.73,66.73,3700.0,56.765,56.765,56.714,56.714,3700.0
2017-11-17 11:30:00,66.72,66.75,66.72,66.73,7340.0,56.7055,56.731,56.7055,56.714,7340.0
2017-11-17 11:35:00,66.74,66.75,66.71,66.75,8051.0,56.7225,56.731,56.697,56.731,8051.0
2017-11-17 11:40:00,66.75,66.81,66.75,66.81,8142.0,56.731,56.782,56.731,56.782,8142.0
2017-11-17 11:45:00,66.82,66.83,66.76,66.78,24021.0,56.7905,56.799,56.7395,56.7565,24021.0
2017-11-17 11:50:00,66.78,66.8,66.77,66.8,2801.0,56.7565,56.7735,56.748,56.7735,2801.0
2017-11-17 11:55:00,66.8,66.8,66.73,66.76,9642.0,56.7735,56.7735,56.714,56.7395,9642.0
2017-11-17 12:00:00,66.76,66.79,66.76,66.76,3554.0,56.7395,56.765,56.7395,56.7395,3554.0
2017-11-17 12:05:00,66.75,66.75,66.67,66.73,17658.0,56.731,56.731,56.663,56.714,17658.0
2017-11-17 12:10:00,66.73,66.75,66.66,66.66,33264.0,56.714,56.731,56.6545,56.6545,33264.0
2017-11-17 12:15:00,66.66,66.66,66.58,66.63,17571.0,56.6545,56.6545,56.5865,56.629,17571.0
2017-11-17 12:20:00,66.64,66.64,66.51,66.55,8234.0,56.6375,56.6375,56.527,56.561,8234.0
2017-11-17 12:25:00,66.55,66.57,66.53,66.53,5769.0,56.561,56.578,56.544,56.544,5769.0
2017-11-17 12:30:00,66.54,66.55,66.5,66.54,8988.0,56.5525,56.561,56.5185,56.5525,8988.0
2017-11-17 12:35:00,66.54,66.57,66.53,66.57,7649.0,56.5525,56.578,56.544,56.578,7649.0
2017-11-17 12:40:00,66.56,66.58,66.49,66.49,22968.0,56.5695,56.5865,56.51,56.51,22968.0
2017-11-17 12:45:00,66.49,66.49,66.34,66.42,18122.0,56.51,56.51,56.3825,56.4505,18122.0
2017-11-17 12:50:00,66.42,66.45,66.38,66.39,13991.0,56.4505,56.476,56.4165,56.425,13991.0
2017-11-17 12:55:00,66.39,66.43,66.38,66.39,15520.0,56.425,56.459,56.4165,56.425,15520.0
2017-11-17 13:00:00,66.4,66.44,66.39,66.39,13250.0,56.4335,56.4675,56.425,56.425,13250.0
2017-11-17 13:05:00,66.4,66.42,66.36,66.36,25011.0,56.4335,56.4505,56.3995,56.3995,25011.0
2017-11-17 13:10:00,66.37,66.38,66.36,66.36,9514.0,56.408,56.4165,56.3995,56.3995,9514.0
2017-11-17 13:15:00,66.36,66.38,66.35,66.36,16360.0,56.3995,56.4165,56.391,56.3995,16360.0
2017-11-17 13:20:00,66.36,66.38,66.35,66.38,12547.0,56.3995,56.4165,56.391,56.4165,12547.0
2017-11-17 13:25:00,66.37,66.38,66.35,66.37,12862.0,56.408,56.4165,56.391,56.408,12862.0
2017-11-17 13:30:00,66.38,66.52,66.37,66.52,18068.0,56.4165,56.5355,56.408,56.5355,18068.0
2017-11-17 13:35:00,66.51,66.62,66.51,66.62,8748.0,56.527,56.6205,56.527,56.6205,8748.0
2017-11-17 13:40:00,66.61,66.63,66.59,66.62,9011.0,56.612,56.629,56.595,56.6205,9011.0
2017-11-17 13:45:00,66.61,66.62,66.55,66.56,6724.0,56.612,56.6205,56.561,56.5695,6724.0
2017-11-17 13:50:00,66.57,66.59,66.56,66.57,5088.0,56.578,56.595,56.5695,56.578,5088.0
2017-11-17 13:55:00,66.57,66.62,66.57,66.6,8394.0,56.578,56.6205,56.578,56.6035,8394.0
2017-11-17 14:00:00,66.61,66.63,66.6,66.62,4618.0,56.612,56.629,56.6035,56.6205,4618.0
2017-11-17 14:05:00,66.61,66.63,66.57,66.61,15277.0,56.612,56.629,56.578,56.612,15277.0
2017-11-17 14:10:00,66.6,66.62,66.58,66.59,13615.0,56.6035,56.6205,56.5865,56.595,13615.0
2017-11-17 14:15:00,66.59,66.6,66.58,66.59,5562.0,56.595,56.6035,56.5865,56.595,5562.0
2017-11-17 14:20:00,66.58,66.6,66.57,66.57,3537.0,56.5865,56.6035,56.578,56.578,3537.0
2017-11-17 14:25:00,66.58,66.6,66.57,66.59,4607.0,56.5865,56.6035,56.578,56.595,4607.0
2017-11-17 14:30:00,66.6,66.6,66.59,66.6,4419.0,56.6035,56.6035,56.595,56.6035,4419.0
2017-11-17 14:35:00,66.6,66.6,66.53,66.53,20586.0,56.6035,56.6035,56.544,56.544,20586.0
2017-11-17 14:40:00,66.54,66.54,66.49,66.49,30058.0,56.5525,56.5525,56.51,56.51,30058.0
2017-11-17 14:45:00,66.5,66.5,66.46,66.47,10779.0,56.5185,56.5185,56.4845,56.493,10779.0
2017-11-17 14:50:00,66.47,66.47,66.46,66.47,11646.0,56.493,56.493,56.4845,56.493,11646.0
2017-11-17 14:55:00,66.47,66.47,66.43,66.44,14068.0,56.493,56.493,56.459,56.4675,14068.0
2017-11-17 15:00:00,66.45,66.46,66.43,66.45,13464.0,56.476,56.4845,56.459,56.476,13464.0
2017-11-17 15:05:00,66.45,66.51,66.44,66.51,7835.0,56.476,56.527,56.4675,56.527,7835.0
2017-11-17 15:10:00,66.5,66.55,66.5,66.55,6190.0,56.5185,56.561,56.5185,56.561,6190.0
2017-11-17 15:15:00,66.54,66.54,66.51,66.54,10552.0,56.5525,56.5525,56.527,56.5525,10552.0
2017-11-17 15:20:00,66.56,66.59,66.55,66.57,11597.0,56.5695,56.595,56.561,56.578,11597.0
2017-11-17 15:25:00,66.56,66.59,66.56,66.58,19335.0,56.5695,56.595,56.5695,56.5865,19335.0
2017-11-17 15:30:00,66.58,66.61,66.58,66.59,12024.0,56.5865,56.612,56.5865,56.595,12024.0
2017-11-17 15:35:00,66.58,66.61,66.58,66.6,11408.0,56.5865,56.612,56.5865,56.6035,11408.0
2017-11-17 15:40:00,66.59,66.6,66.56,66.56,21783.0,56.595,56.6035,56.5695,56.5695,21783.0
2017-11-17 15:45:00,66.57,66.6,66.53,66.59,33465.0,56.578,56.6035,56.544,56.595,33465.0
2017-11-17 15:50:00,66.59,66.63,66.58,66.6,39292.0,56.595,56.629,56.5865,56.6035,39292.0
2017-11-17 15:55:00,66.59,66.6,66.49,66.51,126157.0,56.595,56.6035,56.51,56.527,126157.0
2017-11-20 09:30:00,66.85,67.38,66.81,67.13,78692.0,56.816,57.2664,56.782,57.054,78692.0
2017-11-20 09:35:00,67.14,67.46,67.13,67.32,144582.0,57.0625,57.3344,57.054,57.2154,144582.0
2017-11-20 09:40:00,67.32,67.44,67.16,67.22,35592.0,57.2154,57.3174,57.0795,57.1305,35592.0
2017-11-20 09:45:00,67.21,67.36,67.18,67.3,24507.0,57.122,57.2494,57.0965,57.1984,24507.0
2017-11-20 09:50:00,67.3,67.31,66.91,66.96,29591.0,57.1984,57.2069,56.867,56.9095,29591.0
2017-11-20 09:55:00,66.96,67.2,66.94,67.17,35183.0,56.9095,57.1135,56.8925,57.088,35183.0
2017-11-20 10:00:00,67.17,67.19,67.04,67.11,32850.0,57.088,57.105,56.9775,57.037,32850.0
2017-11-20 10:05:00,67.11,67.11,66.95,66.95,46131.0,57.037,57.037,56.901,56.901,46131.0
2017-11-20 10:10:00,66.97,67.02,66.92,66.92,16615.0,56.918,56.9605,56.8755,56.8755,16615.0
2017-11-20 10:15:00,66.93,66.95,66.89,66.93,12728.0,56.884,56.901,56.85,56.884,12728.0
2017-11-20 10:20:00,66.92,66.93,66.87,66.93,11255.0,56.8755,56.884,56.833,56.884,11255.0
2017-11-20 10:25:00,66.92,66.95,66.87,66.89,10303.0,56.8755,56.901,56.833,56.85,10303.0
2017-11-20 10:30:00,66.88,66.91,66.81,66.89,14672.0,56.8415,56.867,56.782,56.85,14672.0
2017-11-20 10:35:00,66.88,66.88,66.84,66.87,16376.0,56.8415,56.8415,56.8075,56.833,16376.0
2017-11-20 10:40:00,66.87,66.92,66.87,66.88,8097.0,56.833,56.8755,56.833,56.8415,8097.0
2017-11-20 10:45:00,66.88,66.92,66.85,66.9,11487.0,56.8415,56.8755,56.816,56.8585,11487.0
2017-11-20 10:50:00,66.9,66.96,66.9,66.95,7016.0,56.8585,56.9095,56.8585,56.901,7016.0
2017-11-20 10:55:00,66.95,67.05,66.94,67.03,14757.0,56.901,56.986,56.8925,56.969,14757.0
2017-11-20 11:00:00,67.03,67.03,67.0,67.03,7010.0,56.969,56.969,56.9435,56.969,7010.0
2017-11-20 11:05:00,67.02,67.11,67.02,67.11,7913.0,56.9605,57.037,56.9605,57.037,7913.0
2017-11-20 11:10:00,67.11,67.18,67.09,67.17,111753.0,57.037,57.0965,57.02,57.088,111753.0
2017-11-20 11:15:00,67.17,67.22,67.14,67.14,10409.0,57.088,57.1305,57.0625,57.0625,10409.0
2017-11-20 11:20:00,67.13,67.18,67.13,67.16,10000.0,57.054,57.0965,57.054,57.0795,10000.0
2017-11-20 11:25:00,67.16,67.22,67.13,67.13,9707.0,57.0795,57.1305,57.054,57.054,9707.0
2017-11-20 11:30:00,67.13,67.18,67.12,67.18,36388.0,57.054,57.0965,57.0455,57.0965,36388.0
2017-11-20 11:35:00,67.18,67.19,67.14,67.18,11252.0,57.0965,57.105,57.0625,57.0965,11252.0
2017-11-20 11:40:00,67.17,67.19,67.17,67.18,9228.0,57.088,57.105,57.088,57.0965,9228.0
2017-11-20 11:45:00,67.18,67.27,67.17,67.24,11068.0,57.0965,57.173,57.088,57.1475,11068.0
2017-11-20 11:50:00,67.24,67.25,67.18,67.18,11755.0,57.1475,57.156,57.0965,57.0965,11755.0
2017-11-20 11:55:00,67.19,67.19,67.13,67.13,6185.0,57.105,57.105,57.054,57.054,6185.0
2017-11-20 12:00:00,67.13,67.17,67.12,67.13,10547.0,57.054,57.088,57.0455,57.054,10547.0
2017-11-20 12:05:00,67.13,67.16,67.12,67.16,14187.0,57.054,57.0795,57.0455,57.0795,14187.0
2017-11-20 12:10:00,67.15,67.17,67.13,67.17,9537.0,57.071,57.088,57.054,57.088,9537.0
2017-11-20 12:15:00,67.18,67.22,67.18,67.2,26856.0,57.0965,57.1305,57.0965,57.1135,26856.0
2017-11-20 12:20:00,67.2,67.23,67.16,67.16,7778.0,57.1135,57.139,57.0795,57.0795,7778.0
2017-11-20 12:25:00,67.16,67.25,67.15,67.25,12772.0,57.0795,57.156,57.071,57.156,12772.0
2017-11-20 12:30:00,67.25,67.26,67.18,67.2,6995.0,57.156,57.1645,57.0965,57.1135,6995.0
2017-11-20 12:35:00,67.22,67.25,67.14,67.15,17558.0,57.1305,57.156,57.0625,57.071,17558.0
2017-11-20 12:40:00,67.14,67.14,67.0,67.01,9234.0,57.0625,57.0625,56.9435,56.952,9234.0
2017-11-20 12:45:00,67.01,67.01,66.94,66.97,4724.0,56.952,56.952,56.8925,56.918,4724.0
2017-11-20 12:50:00,66.97,66.98,66.91,66.94,24895.0,56.918,56.9265,56.867,56.8925,24895.0
2017-11-20 12:55:00,66.93,67.0,66.92,67.0,11834.0,56.884,56.9435,56.8755,56.9435,11834.0
2017-11-20 13:00:00,67.0,67.03,67.0,67.02,11350.0,56.9435,56.969,56.9435,56.9605,11350.0
2017-11-20 13:05:00,67.03,67.07,67.0,67.04,48184.0,56.969,57.003,56.9435,56.9775,48184.0
2017-11-20 13:10:00,67.05,67.08,67.04,67.05,6981.0,56.986,57.0115,56.9775,56.986,6981.0
2017-11-20 13:15:00,67.05,67.08,67.04,67.06,7940.0,56.986,57.0115,56.9775,56.9945,7940.0
2017-11-20 13:20:00,67.07,67.08,67.06,67.07,8956.0,57.003,57.0115,56.9945,57.003,8956.0
2017-11-20 13:25:00,67.07,67.08,67.06,67.07,6596.0,57.003,57.0115,56.9945,57.003,6596.0
2017-11-20 13:30:00,67.06,67.07,67.05,67.06,5619.0,56.9945,57.003,56.986,56.9945,5619.0
2017-11-20 13:35:00,67.07,67.07,67.01,67.02,6995.0,57.003,57.003,56.952,56.9605,6995.0
2017-11-20 13:40:00,67.02,67.02,66.99,67.0,9691.0,56.9605,56.9605,56.935,56.9435,9691.0
2017-11-20 13:45:00,67.0,67.02,66.99,67.01,25368.0,56.9435,56.9605,56.935,56.952,25368.0
2017-11-20 13:50:00,67.01,67.04,66.99,67.04,25722.0,56.952,56.9775,56.935,56.9775,25722.0
2017-11-20 13:55:00,67.04,67.1,67.04,67.07,6536.0,56.9775,57.0285,56.9775,57.003,6536.0
2017-11-20 14:00:00,67.08,67.09,67.06,67.06,5753.0,57.0115,57.02,56.9945,56.9945,5753.0
2017-11-20 14:05:00,67.06,67.09,67.05,67.07,16919.0,56.9945,57.02,56.986,57.003,16919.0
2017-11-20 14:10:00,67.08,67.08,67.04,67.04,11194.0,57.0115,57.0115,56.9775,56.9775,11194.0
2017-11-20 14:15:00,67.03,67.07,67.03,67.05,5115.0,56.969,57.003,56.969,56.986,5115.0
2017-11-20 14:20:00,67.05,67.08,67.03,67.05,10333.0,56.986,57.0115,56.969,56.986,10333.0
2017-11-20 14:25:00,67.05,67.06,67.03,67.05,5357.0,56.986,56.9945,56.969,56.986,5357.0
2017-11-20 14:30:00,67.05,67.05,67.02,67.04,7091.0,56.986,56.986,56.9605,56.9775,7091.0
2017-11-20 14:35:00,67.03,67.07,67.03,67.06,7020.0,56.969,57.003,56.969,56.9945,7020.0
2017-11-20 14:40:00,67.06,67.09,67.06,67.07,12773.0,56.9945,57.02,56.9945,57.003,12773.0
2017-11-20 14:45:00,67.07,67.08,67.06,67.07,9955.0,57.003,57.0115,56.9945,57.003,9955.0
2017-11-20 14:50:00,67.06,67.1,67.06,67.09,14681.0,56.9945,57.0285,56.9945,57.02,14681.0
2017-11-20 14:55:00,67.08,67.1,67.06,67.07,10452.0,57.0115,57.0285,56.9945,57.003,10452.0
2017-11-20 15:00:00,67.07,67.08,67.05,67.08,20752.0,57.003,57.0115,56.986,57.0115,20752.0
2017-11-20 15:05:00,67.08,67.09,67.07,67.08,19394.0,57.0115,57.02,57.003,57.0115,19394.0
2017-11-20 15:10:00,67.09,67.1,67.08,67.09,12450.0,57.02,57.0285,57.0115,57.02,12450.0
2017-11-20 15:15:00,67.09,67.16,67.08,67.14,43707.0,57.02,57.0795,57.0115,57.0625,43707.0
2017-11-20 15:20:00,67.14,67.16,67.13,67.14,17101.0,57.0625,57.0795,57.054,57.0625,17101.0
2017-11-20 15:25:00,67.13,67.14,67.09,67.14,21769.0,57.054,57.0625,57.02,57.0625,21769.0
2017-11-20 15:30:00,67.14,67.15,67.08,67.08,38705.0,57.0625,57.071,57.0115,57.0115,38705.0
2017-11-20 15:35:00,67.08,67.08,67.0,67.03,32614.0,57.0115,57.0115,56.9435,56.969,32614.0
2017-11-20 15:40:00,67.03,67.04,67.02,67.03,21958.0,56.969,56.9775,56.9605,56.969,21958.0
2017-11-20 15:45:00,67.03,67.08,67.02,67.08,50617.0,56.969,57.0115,56.9605,57.0115,50617.0
2017-11-20 15:50:00,67.08,67.08,67.02,67.02,64014.0,57.0115,57.0115,56.9605,56.9605,64014.0
2017-11-20 15:55:00,67.03,67.1,67.02,67.07,127109.0,56.969,57.0285,56.9605,57.003,127109.0
2017-11-21 09:30:00,67.16,67.55,67.16,67.53,71704.0,57.0795,57.4109,57.0795,57.3939,71704.0
2017-11-21 09:35:00,67.53,67.55,67.43,67.45,28650.0,57.3939,57.4109,57.3089,57.3259,28650.0
2017-11-21 09:40:00,67.48,67.58,67.47,67.58,24902.0,57.3514,57.4364,57.3429,57.4364,24902.0
2017-11-21 09:45:00,67.57,67.59,67.48,67.53,29204.0,57.4279,57.4449,57.3514,57.3939,29204.0
2017-11-21 09:50:00,67.53,67.59,67.5,67.58,24728.0,57.3939,57.4449,57.3684,57.4364,24728.0
2017-11-21 09:55:00,67.58,67.67,67.57,67.63,27002.0,57.4364,57.5129,57.4279,57.4789,27002.0
2017-11-21 10:00:00,67.64,67.64,67.53,67.62,18871.0,57.4874,57.4874,57.3939,57.4704,18871.0
2017-11-21 10:05:00,67.62,67.7,67.61,67.61,31134.0,57.4704,57.5384,57.4619,57.4619,31134.0
2017-11-21 10:10:00,67.62,67.69,67.58,67.68,25121.0,57.4704,57.5299,57.4364,57.5214,25121.0
2017-11-21 10:15:00,67.67,67.73,67.67,67.69,10136.0,57.5129,57.5639,57.5129,57.5299,10136.0
2017-11-21 10:20:00,67.68,67.77,67.68,67.74,63563.0,57.5214,57.5979,57.5214,57.5724,63563.0
2017-11-21 10:25:00,67.73,67.74,67.59,67.65,32102.0,57.5639,57.5724,57.4449,57.4959,32102.0
2017-11-21 10:30:00,67.64,67.64,67.51,67.51,187864.0,57.4874,57.4874,57.3769,57.3769,187864.0
2017-11-21 10:35:00,67.51,67.52,67.47,67.5,36988.0,57.3769,57.3854,57.3429,57.3684,36988.0
2017-11-21 10:40:00,67.51,67.51,67.48,67.5,18341.0,57.3769,57.3769,57.3514,57.3684,18341.0
2017-11-21 10:45:00,67.5,67.64,67.5,67.63,16569.0,57.3684,57.4874,57.3684,57.4789,16569.0
2017-11-21 10:50:00,67.63,67.63,67.6,67.62,15153.0,57.4789,57.4789,57.4534,57.4704,15153.0
2017-11-21 10:55:00,67.62,67.66,67.62,67.64,17710.0,57.4704,57.5044,57.4704,57.4874,17710.0
2017-11-21 11:00:00,67.65,67.71,67.64,67.69,21728.0,57.4959,57.5469,57.4874,57.5299,21728.0
2017-11-21 11:05:00,67.69,67.7,67.68,67.69,12221.0,57.5299,57.5384,57.5214,57.5299,12221.0
2017-11-21 11:10:00,67.69,67.73,67.68,67.72,41728.0,57.5299,57.5639,57.5214,57.5554,41728.0
2017-11-21 11:15:00,67.72,67.74,67.72,67.74,38170.0,57.5554,57.5724,57.5554,57.5724,38170.0
2017-11-21 11:20:00,67.74,67.79,67.73,67.78,32998.0,57.5724,57.6149,57.5639,57.6064,32998.0
2017-11-21 11:25:00,67.78,67.84,67.77,67.84,70956.0,57.6064,57.6574,57.5979,57.6574,70956.0
2017-11-21 11:30:00,67.83,67.87,67.73,67.73,44101.0,57.6489,57.6829,57.5639,57.5639,44101.0
2017-11-21 11:35:00,67.73,67.74,67.67,67.71,41403.0,57.5639,57.5724,57.5129,57.5469,41403.0
2017-11-21 11:40:00,67.72,67.74,67.7,67.71,11330.0,57.5554,57.5724,57.5384,57.5469,11330.0
2017-11-21 11:45:00,67.7,67.71,67.67,67.68,15009.0,57.5384,57.5469,57.5129,57.5214,15009.0
2017-11-21 11:50:00,67.67,67.69,67.62,67.66,12287.0,57.5129,57.5299,57.4704,57.5044,12287.0
2017-11-21 11:55:00,67.67,67.69,67.62,67.64,8235.0,57.5129,57.5299,57.4704,57.4874,8235.0
2017-11-21 12:00:00,67.64,67.69,67.63,67.63,13059.0,57.4874,57.5299,57.4789,57.4789,13059.0
2017-11-21 12:05:00,67.64,67.67,67.63,67.66,11773.0,57.4874,57.5129,57.4789,57.5044,11773.0
2017-11-21 12:10:00,67.67,67.69,67.65,67.66,7591.0,57.5129,57.5299,57.4959,57.5044,7591.0
2017-11-21 12:15:00,67.66,67.67,67.64,67.64,2235.0,57.5044,57.5129,57.4874,57.4874,2235.0
2017-11-21 12:20:00,67.64,67.64,67.58,67.58,2200.0,57.4874,57.4874,57.4364,57.4364,2200.0
2017-11-21 12:25:00,67.58,67.6,67.58,67.58,11215.0,57.4364,57.4534,57.4364,57.4364,11215.0
2017-11-21 12:30:00,67.58,67.65,67.58,67.64,12951.0,57.4364,57.4959,57.4364,57.4874,12951.0
2017-11-21 12:35:00,67.64,67.7,67.62,67.67,23866.0,57.4874,57.5384,57.4704,57.5129,23866.0
2017-11-21 12:40:00,67.67,67.71,67.66,67.7,22349.0,57.5129,57.5469,57.5044,57.5384,22349.0
2017-11-21 12:45:00,67.7,67.74,67.68,67.74,19579.0,57.5384,57.5724,57.5214,57.5724,19579.0
2017-11-21 12:50:00,67.75,67.78,67.72,67.73,24409.0,57.5809,57.6064,57.5554,57.5639,24409.0
2017-11-21 12:55:00,67.72,67.76,67.72,67.76,16782.0,57.5554,57.5894,57.5554,57.5894,16782.0
2017-11-21 13:00:00,67.75,67.81,67.74,67.78,16811.0,57.5809,57.6319,57.5724,57.6064,16811.0
2017-11-21 13:05:00,67.79,67.79,67.76,67.77,16874.0,57.6149,57.6149,57.5894,57.5979,16874.0
2017-11-21 13:10:00,67.75,67.77,67.74,67.74,11916.0,57.5809,57.5979,57.5724,57.5724,11916.0
2017-11-21 13:15:00,67.75,67.75,67.68,67.69,8851.0,57.5809,57.5809,57.5214,57.5299,8851.0
2017-11-21 13:20:00,67.7,67.73,67.67,67.73,13029.0,57.5384,57.5639,57.5129,57.5639,13029.0
2017-11-21 13:25:00,67.71,67.74,67.71,67.72,8334.0,57.5469,57.5724,57.5469,57.5554,8334.0
2017-11-21 13:30:00,67.72,67.73,67.7,67.71,5498.0,57.5554,57.5639,57.5384,57.5469,5498.0
2017-11-21 13:35:00,67.7,67.74,67.69,67.72,8930.0,57.5384,57.5724,57.5299,57.5554,8930.0
2017-11-21 13:40:00,67.71,67.75,67.71,67.73,9111.0,57.5469,57.5809,57.5469,57.5639,9111.0
2017-11-21 13:45:00,67.73,67.75,67.72,67.73,12301.0,57.5639,57.5809,57.5554,57.5639,12301.0
2017-11-21 13:50:00,67.74,67.76,67.73,67.75,12914.0,57.5724,57.5894,57.5639,57.5809,12914.0
2017-11-21 13:55:00,67.75,67.78,67.74,67.76,16125.0,57.5809,57.6064,57.5724,57.5894,16125.0
2017-11-21 14:00:00,67.76,67.76,67.73,67.74,5872.0,57.5894,57.5894,57.5639,57.5724,5872.0
2017-11-21 14:05:00,67.75,67.77,67.73,67.76,17294.0,57.5809,57.5979,57.5639,57.5894,17294.0
2017-11-21 14:10:00,67.76,67.79,67.75,67.78,8032.0,57.5894,57.6149,57.5809,57.6064,8032.0
2017-11-21 14:15:00,67.78,67.83,67.74,67.74,20512.0,57.6064,57.6489,57.5724,57.5724,20512.0
2017-11-21 14:20:00,67.73,67.74,67.7,67.71,15828.0,57.5639,57.5724,57.5384,57.5469,15828.0
2017-11-21 14:25:00,67.71,67.72,67.7,67.71,7776.0,57.5469,57.5554,57.5384,57.5469,7776.0
2017-11-21 14:30:00,67.72,67.72,67.69,67.69,6871.0,57.5554,57.5554,57.5299,57.5299,6871.0
2017-11-21 14:35:00,67.7,67.71,67.68,67.69,21937.0,57.5384,57.5469,57.5214,57.5299,21937.0
2017-11-21 14:40:00,67.68,67.71,67.68,67.7,5987.0,57.5214,57.5469,57.5214,57.5384,5987.0
2017-11-21 14:45:00,67.71,67.71,67.69,67.69,10289.0,57.5469,57.5469,57.5299,57.5299,10289.0
2017-11-21 14:50:00,67.7,67.71,67.68,67.69,13936.0,57.5384,57.5469,57.5214,57.5299,13936.0
2017-11-21 14:55:00,67.7,67.71,67.69,67.7,17599.0,57.5384,57.5469,57.5299,57.5384,17599.0
2017-11-21 15:00:00,67.7,67.7,67.68,67.69,12204.0,57.5384,57.5384,57.5214,57.5299,12204.0
2017-11-21 15:05:00,67.69,67.7,67.68,67.69,5659.0,57.5299,57.5384,57.5214,57.5299,5659.0
2017-11-21 15:10:00,67.7,67.71,67.67,67.7,17952.0,57.5384,57.5469,57.5129,57.5384,17952.0
2017-11-21 15:15:00,67.71,67.73,67.7,67.72,15186.0,57.5469,57.5639,57.5384,57.5554,15186.0
2017-11-21 15:20:00,67.72,67.74,67.71,67.73,6617.0,57.5554,57.5724,57.5469,57.5639,6617.0
2017-11-21 15:25:00,67.73,67.77,67.72,67.77,14345.0,57.5639,57.5979,57.5554,57.5979,14345.0
2017-11-21 15:30:00,67.77,67.77,67.73,67.74,20168.0,57.5979,57.5979,57.5639,57.5724,20168.0
2017-11-21 15:35:00,67.75,67.75,67.69,67.69,37298.0,57.5809,57.5809,57.5299,57.5299,37298.0
2017-11-21 15:40:00,67.69,67.73,67.69,67.72,57425.0,57.5299,57.5639,57.5299,57.5554,57425.0
2017-11-21 15:45:00,67.73,67.82,67.72,67.82,52161.0,57.5639,57.6404,57.5554,57.6404,52161.0
2017-11-21 15:50:00,67.82,67.84,67.78,67.78,127866.0,57.6404,57.6574,57.6064,57.6064,127866.0
2017-11-21 15:55:00,67.78,67.81,67.78,67.8,123141.0,57.6064,57.6319,57.6064,57.6234,123141.0
2017-11-22 09:30:00,67.56,67.69,67.39,67.65,39095.0,57.4194,57.5299,57.2749,57.4959,39095.0
2017-11-22 09:35:00,67.69,67.78,67.6,67.66,15975.0,57.5299,57.6064,57.4534,57.5044,15975.0
2017-11-22 09:40:00,67.63,67.76,67.63,67.72,14705.0,57.4789,57.5894,57.4789,57.5554,14705.0
2017-11-22 09:45:00,67.71,67.71,67.59,67.63,20384.0,57.5469,57.5469,57.4449,57.4789,20384.0
2017-11-22 09:50:00,67.64,67.66,67.58,67.59,36354.0,57.4874,57.5044,57.4364,57.4449,36354.0
2017-11-22 09:55:00,67.59,67.64,67.54,67.63,15605.0,57.4449,57.4874,57.4024,57.4789,15605.0
2017-11-22 10:00:00,67.63,67.65,67.6,67.62,10283.0,57.4789,57.4959,57.4534,57.4704,10283.0
2017-11-22 10:05:00,67.63,67.65,67.52,67.52,21413.0,57.4789,57.4959,57.3854,57.3854,21413.0
2017-11-22 10:10:00,67.53,67.64,67.53,67.64,7900.0,57.3939,57.4874,57.3939,57.4874,7900.0
2017-11-22 10:15:00,67.64,67.64,67.54,67.62,10520.0,57.4874,57.4874,57.4024,57.4704,10520.0
2017-11-22 10:20:00,67.6,67.62,67.53,67.57,8650.0,57.4534,57.4704,57.3939,57.4279,8650.0
2017-11-22 10:25:00,67.57,67.63,67.55,67.62,9638.0,57.4279,57.4789,57.4109,57.4704,9638.0
2017-11-22 10:30:00,67.62,67.62,67.52,67.52,17453.0,57.4704,57.4704,57.3854,57.3854,17453.0
2017-11-22 10:35:00,67.51,67.57,67.5,67.56,9501.0,57.3769,57.4279,57.3684,57.4194,9501.0
2017-11-22 10:40:00,67.56,67.66,67.55,67.66,11320.0,57.4194,57.5044,57.4109,57.5044,11320.0
2017-11-22 10:45:00,67.66,67.69,67.61,67.62,15407.0,57.5044,57.5299,57.4619,57.4704,15407.0
2017-11-22 10:50:00,67.62,67.65,67.6,67.61,9613.0,57.4704,57.4959,57.4534,57.4619,9613.0
2017-11-22 10:55:00,67.61,67.73,67.61,67.69,22075.0,57.4619,57.5639,57.4619,57.5299,22075.0
2017-11-22 11:00:00,67.68,67.7,67.67,67.7,4878.0,57.5214,57.5384,57.5129,57.5384,4878.0
2017-11-22 11:05:00,67.7,67.7,67.54,67.54,29652.0,57.5384,57.5384,57.4024,57.4024,29652.0
2017-11-22 11:10:00,67.54,67.56,67.51,67.55,7144.0,57.4024,57.4194,57.3769,57.4109,7144.0
2017-11-22 11:15:00,67.55,67.56,67.53,67.53,8095.0,57.4109,57.4194,57.3939,57.3939,8095.0
2017-11-22 11:20:00,67.55,67.58,67.54,67.57,10014.0,57.4109,57.4364,57.4024,57.4279,10014.0
2017-11-22 11:25:00,67.58,67.66,67.55,67.64,24064.0,57.4364,57.5044,57.4109,57.4874,24064.0
2017-11-22 11:30:00,67.65,67.66,67.61,67.62,31366.0,57.4959,57.5044,57.4619,57.4704,31366.0
2017-11-22 11:35:00,67.63,67.66,67.63,67.63,12864.0,57.4789,57.5044,57.4789,57.4789,12864.0
2017-11-22 11:40:00,67.64,67.7,67.63,67.69,10077.0,57.4874,57.5384,57.4789,57.5299,10077.0
2017-11-22 11:45:00,67.69,67.73,67.68,67.72,16363.0,57.5299,57.5639,57.5214,57.5554,16363.0
2017-11-22 11:50:00,67.72,67.73,67.62,67.66,25161.0,57.5554,57.5639,57.4704,57.5044,25161.0
2017-11-22 11:55:00,67.67,67.73,67.67,67.73,14197.0,57.5129,57.5639,57.5129,57.5639,14197.0
2017-11-22 12:00:00,67.73,67.76,67.72,67.73,22152.0,57.5639,57.5894,57.5554,57.5639,22152.0
2017-11-22 12:05:00,67.73,67.79,67.73,67.79,12168.0,57.5639,57.6149,57.5639,57.6149,12168.0
2017-11-22 12:10:00,67.79,67.85,67.79,67.85,17040.0,57.6149,57.6659,57.6149,57.6659,17040.0
2017-11-22 12:15:00,67.84,67.86,67.82,67.86,26956.0,57.6574,57.6744,57.6404,57.6744,26956.0
2017-11-22 12:20:00,67.86,67.87,67.7,67.7,17454.0,57.6744,57.6829,57.5384,57.5384,17454.0
2017-11-22 12:25:00,67.71,67.79,67.71,67.76,6902.0,57.5469,57.6149,57.5469,57.5894,6902.0
2017-11-22 12:30:00,67.77,67.77,67.65,67.69,7336.0,57.5979,57.5979,57.4959,57.5299,7336.0
2017-11-22 12:35:00,67.67,67.68,67.65,67.65,5514.0,57.5129,57.5214,57.4959,57.4959,5514.0
2017-11-22 12:40:00,67.65,67.69,67.65,67.67,7098.0,57.4959,57.5299,57.4959,57.5129,7098.0
2017-11-22 12:45:00,67.65,67.66,67.55,67.55,8838.0,57.4959,57.5044,57.4109,57.4109,8838.0
2017-11-22 12:50:00,67.55,67.61,67.55,67.6,3038.0,57.4109,57.4619,57.4109,57.4534,3038.0
2017-11-22 12:55:00,67.59,67.6,67.56,67.59,6075.0,57.4449,57.4534,57.4194,57.4449,6075.0
2017-11-22 13:00:00,67.59,67.64,67.58,67.63,5447.0,57.4449,57.4874,57.4364,57.4789,5447.0
2017-11-22 13:05:00,67.64,67.73,67.63,67.72,28510.0,57.4874,57.5639,57.4789,57.5554,28510.0
2017-11-22 13:10:00,67.72,67.73,67.71,67.73,9853.0,57.5554,57.5639,57.5469,57.5639,9853.0
2017-11-22 13:15:00,67.73,67.74,67.67,67.68,13673.0,57.5639,57.5724,57.5129,57.5214,13673.0
2017-11-22 13:20:00,67.67,67.74,67.67,67.73,10681.0,57.5129,57.5724,57.5129,57.5639,10681.0
2017-11-22 13:25:00,67.74,67.78,67.71,67.72,11881.0,57.5724,57.6064,57.5469,57.5554,11881.0
2017-11-22 13:30:00,67.73,67.76,67.73,67.74,6567.0,57.5639,57.5894,57.5639,57.5724,6567.0
2017-11-22 13:35:00,67.75,67.76,67.73,67.73,12383.0,57.5809,57.5894,57.5639,57.5639,12383.0
2017-11-22 13:40:00,67.74,67.78,67.71,67.75,37865.0,57.5724,57.6064,57.5469,57.5809,37865.0
2017-11-22 13:45:00,67.74,67.77,67.72,67.76,11266.0,57.5724,57.5979,57.5554,57.5894,11266.0
2017-11-22 13:50:00,67.76,67.8,67.75,67.78,14102.0,57.5894,57.6234,57.5809,57.6064,14102.0
2017-11-22 13:55:00,67.78,67.84,67.77,67.84,35777.0,57.6064,57.6574,57.5979,57.6574,35777.0
2017-11-22 14:00:00,67.83,67.9,67.8,67.9,52775.0,57.6489,57.7084,57.6234,57.7084,52775.0
2017-11-22 14:05:00,67.89,67.89,67.81,67.86,48156.0,57.6999,57.6999,57.6319,57.6744,48156.0
2017-11-22 14:10:00,67.85,67.88,67.7,67.75,36700.0,57.6659,57.6914,57.5384,57.5809,36700.0
2017-11-22 14:15:00,67.77,67.8,67.66,67.67,25894.0,57.5979,57.6234,57.5044,57.5129,25894.0
2017-11-22 14:20:00,67.65,67.74,67.63,67.72,15012.0,57.4959,57.5724,57.4789,57.5554,15012.0
2017-11-22 14:25:00,67.73,67.76,67.69,67.73,25039.0,57.5639,57.5894,57.5299,57.5639,25039.0
2017-11-22 14:30:00,67.73,67.79,67.73,67.74,26191.0,57.5639,57.6149,57.5639,57.5724,26191.0
2017-11-22 14:35:00,67.73,67.75,67.69,67.7,21638.0,57.5639,57.5809,57.5299,57.5384,21638.0
2017-11-22 14:40:00,67.7,67.77,67.69,67.77,38304.0,57.5384,57.5979,57.5299,57.5979,38304.0
2017-11-22 14:45:00,67.77,67.79,67.74,67.75,35830.0,57.5979,57.6149,57.5724,57.5809,35830.0
2017-11-22 14:50:00,67.74,67.75,67.72,67.73,23190.0,57.5724,57.5809,57.5554,57.5639,23190.0
2017-11-22 14:55:00,67.73,67.76,67.6,67.6,22451.0,57.5639,57.5894,57.4534,57.4534,22451.0
2017-11-22 15:00:00,67.61,67.66,67.61,67.61,11245.0,57.4619,57.5044,57.4619,57.4619,11245.0
2017-11-22 15:05:00,67.6,67.72,67.6,67.69,60465.0,57.4534,57.5554,57.4534,57.5299,60465.0
2017-11-22 15:10:00,67.7,67.72,67.67,67.7,23725.0,57.5384,57.5554,57.5129,57.5384,23725.0
2017-11-22 15:15:00,67.69,67.69,67.63,67.67,17962.0,57.5299,57.5299,57.4789,57.5129,17962.0
2017-11-22 15:20:00,67.67,67.68,67.64,67.65,12054.0,57.5129,57.5214,57.4874,57.4959,12054.0
2017-11-22 15:25:00,67.66,67.71,67.65,67.68,18306.0,57.5044,57.5469,57.4959,57.5214,18306.0
2017-11-22 15:30:00,67.67,67.68,67.61,67.65,14049.0,57.5129,57.5214,57.4619,57.4959,14049.0
2017-11-22 15:35:00,67.65,67.66,67.64,67.65,18095.0,57.4959,57.5044,57.4874,57.4959,18095.0
2017-11-22 15:40:00,67.66,67.66,67.65,67.65,31522.0,57.5044,57.5044,57.4959,57.4959,31522.0
2017-11-22 15:45:00,67.66,67.72,67.66,67.68,55723.0,57.5044,57.5554,57.5044,57.5214,55723.0
2017-11-22 15:50:00,67.68,67.73,67.67,67.73,34864.0,57.5214,57.5639,57.5129,57.5639,34864.0
2017-11-22 15:55:00,67.73,67.74,67.68,67.69,105895.0,57.5639,57.5724,57.5214,57.5299,105895.0
2017-11-24 09:30:00,67.69,67.78,67.54,67.65,30076.0,57.5299,57.6064,57.4024,57.4959,30076.0
2017-11-24 09:35:00,67.62,67.65,67.53,67.61,8240.0,57.4704,57.4959,57.3939,57.4619,8240.0
2017-11-24 09:40:00,67.61,67.68,67.55,67.66,6870.0,57.4619,57.5214,57.4109,57.5044,6870.0
2017-11-24 09:45:00,67.64,67.69,67.64,67.67,6404.0,57.4874,57.5299,57.4874,57.5129,6404.0
2017-11-24 09:50:00,67.67,67.75,67.66,67.73,9552.0,57.5129,57.5809,57.5044,57.5639,9552.0
2017-11-24 09:55:00,67.73,67.74,67.69,67.72,9727.0,57.5639,57.5724,57.5299,57.5554,9727.0
2017-11-24 10:00:00,67.72,67.79,67.71,67.77,13234.0,57.5554,57.6149,57.5469,57.5979,13234.0
2017-11-24 10:05:00,67.78,67.94,67.77,67.91,22016.0,57.6064,57.7424,57.5979,57.7169,22016.0
2017-11-24 10:10:00,67.91,67.91,67.83,67.85,12794.0,57.7169,57.7169,57.6489,57.6659,12794.0
2017-11-24 10:15:00,67.85,67.86,67.83,67.83,7749.0,57.6659,57.6744,57.6489,57.6489,7749.0
2017-11-24 10:20:00,67.82,67.82,67.77,67.82,10325.0,57.6404,57.6404,57.5979,57.6404,10325.0
2017-11-24 10:25:00,67.82,67.85,67.79,67.81,9404.0,57.6404,57.6659,57.6149,57.6319,9404.0
2017-11-24 10:30:00,67.82,67.94,67.82,67.87,18642.0,57.6404,57.7424,57.6404,57.6829,18642.0
2017-11-24 10:35:00,67.87,67.93,67.86,67.9,7787.0,57.6829,57.7339,57.6744,57.7084,7787.0
2017-11-24 10:40:00,67.9,67.91,67.85,67.9,5993.0,57.7084,57.7169,57.6659,57.7084,5993.0
2017-11-24 10:45:00,67.9,67.91,67.78,67.8,4521.0,57.7084,57.7169,57.6064,57.6234,4521.0
2017-11-24 10:50:00,67.81,67.81,67.68,67.74,13190.0,57.6319,57.6319,57.5214,57.5724,13190.0
2017-11-24 10:55:00,67.74,67.78,67.74,67.78,3860.0,57.5724,57.6064,57.5724,57.6064,3860.0
2017-11-24 11:00:00,67.79,67.84,67.79,67.84,5643.0,57.6149,57.6574,57.6149,57.6574,5643.0
2017-11-24 11:05:00,67.83,67.86,67.82,67.83,5614.0,57.6489,57.6744,57.6404,57.6489,5614.0
2017-11-24 11:10:00,67.83,67.84,67.72,67.72,11909.0,57.6489,57.6574,57.5554,57.5554,11909.0
2017-11-24 11:15:00,67.72,67.72,67.68,67.68,9444.0,57.5554,57.5554,57.5214,57.5214,9444.0
2017-11-24 11:20:00,67.69,67.73,67.67,67.67,6284.0,57.5299,57.5639,57.5129,57.5129,6284.0
2017-11-24 11:25:00,67.67,67.67,67.57,67.58,8447.0,57.5129,57.5129,57.4279,57.4364,8447.0
2017-11-24 11:30:00,67.58,67.6,67.54,67.57,15299.0,57.4364,57.4534,57.4024,57.4279,15299.0
2017-11-24 11:35:00,67.58,67.62,67.58,67.62,10787.0,57.4364,57.4704,57.4364,57.4704,10787.0
2017-11-24 11:40:00,67.63,67.64,67.61,67.61,10839.0,57.4789,57.4874,57.4619,57.4619,10839.0
2017-11-24 11:45:00,67.61,67.61,67.55,67.55,8198.0,57.4619,57.4619,57.4109,57.4109,8198.0
2017-11-24 11:50:00,67.56,67.6,67.56,67.6,10760.0,57.4194,57.4534,57.4194,57.4534,10760.0
2017-11-24 11:55:00,67.61,67.63,67.6,67.62,19076.0,57.4619,57.4789,57.4534,57.4704,19076.0
2017-11-24 12:00:00,67.62,67.66,67.62,67.65,9138.0,57.4704,57.5044,57.4704,57.4959,9138.0
2017-11-24 12:05:00,67.65,67.65,67.63,67.64,13479.0,57.4959,57.4959,57.4789,57.4874,13479.0
2017-11-24 12:10:00,67.65,67.68,67.64,67.67,11054.0,57.4959,57.5214,57.4874,57.5129,11054.0
2017-11-24 12:15:00,67.67,67.7,67.66,67.69,17582.0,57.5129,57.5384,57.5044,57.5299,17582.0
2017-11-24 12:20:00,67.69,67.7,67.63,67.64,12845.0,57.5299,57.5384,57.4789,57.4874,12845.0
2017-11-24 12:25:00,67.63,67.63,67.56,67.56,15549.0,57.4789,57.4789,57.4194,57.4194,15549.0
2017-11-24 12:30:00,67.55,67.56,67.47,67.47,22022.0,57.4109,57.4194,57.3429,57.3429,22022.0
2017-11-24 12:35:00,67.48,67.55,67.47,67.55,26318.0,57.3514,57.4109,57.3429,57.4109,26318.0
2017-11-24 12:40:00,67.56,67.59,67.56,67.57,30085.0,57.4194,57.4449,57.4194,57.4279,30085.0
2017-11-24 12:45:00,67.58,67.62,67.57,67.61,18578.0,57.4364,57.4704,57.4279,57.4619,18578.0
2017-11-24 12:50:00,67.61,67.62,67.6,67.6,40499.0,57.4619,57.4704,57.4534,57.4534,40499.0
2017-11-24 12:55:00,67.61,67.64,67.58,67.63,71992.0,57.4619,57.4874,57.4364,57.4789,71992.0
2017-11-27 09:30:00,67.56,67.67,67.5,67.6,23371.0,57.4194,57.5129,57.3684,57.4534,23371.0
2017-11-27 09:35:00,67.56,67.62,67.46,67.51,16767.0,57.4194,57.4704,57.3344,57.3769,16767.0
2017-11-27 09:40:00,67.51,67.58,67.45,67.58,15428.0,57.3769,57.4364,57.3259,57.4364,15428.0
2017-11-27 09:45:00,67.58,67.62,67.53,67.62,17158.0,57.4364,57.4704,57.3939,57.4704,17158.0
2017-11-27 09:50:00,67.62,67.66,67.57,67.62,7929.0,57.4704,57.5044,57.4279,57.4704,7929.0
2017-11-27 09:55:00,67.64,67.64,67.56,67.56,3200.0,57.4874,57.4874,57.4194,57.4194,3200.0
2017-11-27 10:00:00,67.6,67.6,67.51,67.53,13817.0,57.4534,57.4534,57.3769,57.3939,13817.0
2017-11-27 10:05:00,67.55,67.55,67.46,67.51,20749.0,57.4109,57.4109,57.3344,57.3769,20749.0
2017-11-27 10:10:00,67.5,67.54,67.45,67.54,14754.0,57.3684,57.4024,57.3259,57.4024,14754.0
2017-11-27 10:15:00,67.56,67.62,67.54,67.55,13501.0,57.4194,57.4704,57.4024,57.4109,13501.0
2017-11-27 10:20:00,67.58,67.6,67.57,67.59,4438.0,57.4364,57.4534,57.4279,57.4449,4438.0
2017-11-27 10:25:00,67.59,67.62,67.56,67.6,8070.0,57.4449,57.4704,57.4194,57.4534,8070.0
2017-11-27 10:30:00,67.61,67.63,67.59,67.59,7794.0,57.4619,57.4789,57.4449,57.4449,7794.0
2017-11-27 10:35:00,67.61,67.61,67.55,67.58,18167.0,57.4619,57.4619,57.4109,57.4364,18167.0
2017-11-27 10:40:00,67.58,67.6,67.56,67.59,18842.0,57.4364,57.4534,57.4194,57.4449,18842.0
2017-11-27 10:45:00,67.59,67.63,67.59,67.62,6415.0,57.4449,57.4789,57.4449,57.4704,6415.0
2017-11-27 10:50:00,67.63,67.7,67.63,67.64,10246.0,57.4789,57.5384,57.4789,57.4874,10246.0
2017-11-27 10:55:00,67.64,67.75,67.64,67.73,15550.0,57.4874,57.5809,57.4874,57.5639,15550.0
2017-11-27 11:00:00,67.74,67.8,67.73,67.75,36029.0,57.5724,57.6234,57.5639,57.5809,36029.0
2017-11-27 11:05:00,67.75,67.92,67.73,67.92,45605.0,57.5809,57.7254,57.5639,57.7254,45605.0
2017-11-27 11:10:00,67.92,67.92,67.82,67.83,15252.0,57.7254,57.7254,57.6404,57.6489,15252.0
2017-11-27 11:15:00,67.81,67.84,67.78,67.8,23956.0,57.6319,57.6574,57.6064,57.6234,23956.0
2017-11-27 11:20:00,67.8,67.82,67.75,67.82,12757.0,57.6234,57.6404,57.5809,57.6404,12757.0
2017-11-27 11:25:00,67.82,67.85,67.8,67.82,24102.0,57.6404,57.6659,57.6234,57.6404,24102.0
2017-11-27 11:30:00,67.83,67.85,67.82,67.83,6560.0,57.6489,57.6659,57.6404,57.6489,6560.0
2017-11-27 11:35:00,67.83,67.83,67.74,67.79,15498.0,57.6489,57.6489,57.5724,57.6149,15498.0
2017-11-27 11:40:00,67.78,67.8,67.78,67.79,9501.0,57.6064,57.6234,57.6064,57.6149,9501.0
2017-11-27 11:45:00,67.8,67.82,67.79,67.79,6936.0,57.6234,57.6404,57.6149,57.6149,6936.0
2017-11-27 11:50:00,67.8,67.81,67.73,67.74,8970.0,57.6234,57.6319,57.5639,57.5724,8970.0
2017-11-27 11:55:00,67.74,67.81,67.74,67.78,11888.0,57.5724,57.6319,57.5724,57.6064,11888.0
2017-11-27 12:00:00,67.78,67.82,67.77,67.81,10773.0,57.6064,57.6404,57.5979,57.6319,10773.0
2017-11-27 12:05:00,67.81,67.84,67.78,67.84,84036.0,57.6319,57.6574,57.6064,57.6574,84036.0
2017-11-27 12:10:00,67.83,67.84,67.82,67.83,11059.0,57.6489,57.6574,57.6404,57.6489,11059.0
2017-11-27 12:15:00,67.83,67.85,67.83,67.84,5780.0,57.6489,57.6659,57.6489,57.6574,5780.0
2017-11-27 12:20:00,67.84,67.84,67.78,67.78,6897.0,57.6574,57.6574,57.6064,57.6064,6897.0
2017-11-27 12:25:00,67.78,67.79,67.74,67.74,3825.0,57.6064,57.6149,57.5724,57.5724,3825.0
2017-11-27 12:30:00,67.75,67.75,67.73,67.73,4640.0,57.5809,57.5809,57.5639,57.5639,4640.0
2017-11-27 12:35:00,67.73,67.75,67.66,67.69,8702.0,57.5639,57.5809,57.5044,57.5299,8702.0
2017-11-27 12:40:00,67.67,67.7,67.67,67.7,3194.0,57.5129,57.5384,57.5129,57.5384,3194.0
2017-11-27 12:45:00,67.69,67.72,67.69,67.72,4368.0,57.5299,57.5554,57.5299,57.5554,4368.0
2017-11-27 12:50:00,67.72,67.75,67.71,67.73,7451.0,57.5554,57.5809,57.5469,57.5639,7451.0
2017-11-27 12:55:00,67.73,67.77,67.73,67.75,4750.0,57.5639,57.5979,57.5639,57.5809,4750.0
2017-11-27 13:00:00,67.75,67.78,67.75,67.77,10740.0,57.5809,57.6064,57.5809,57.5979,10740.0
2017-11-27 13:05:00,67.77,67.78,67.75,67.76,5272.0,57.5979,57.6064,57.5809,57.5894,5272.0
2017-11-27 13:10:00,67.76,67.78,67.75,67.75,2525.0,57.5894,57.6064,57.5809,57.5809,2525.0
2017-11-27 13:15:00,67.77,67.77,67.74,67.74,3070.0,57.5979,57.5979,57.5724,57.5724,3070.0
2017-11-27 13:20:00,67.74,67.78,67.74,67.75,12770.0,57.5724,57.6064,57.5724,57.5809,12770.0
2017-11-27 13:25:00,67.76,67.79,67.75,67.79,5308.0,57.5894,57.6149,57.5809,57.6149,5308.0
2017-11-27 13:30:00,67.8,67.81,67.79,67.8,9310.0,57.6234,57.6319,57.6149,57.6234,9310.0
2017-11-27 13:35:00,67.8,67.82,67.77,67.78,7455.0,57.6234,57.6404,57.5979,57.6064,7455.0
2017-11-27 13:40:00,67.78,67.79,67.76,67.77,4001.0,57.6064,57.6149,57.5894,57.5979,4001.0
2017-11-27 13:45:00,67.77,67.77,67.67,67.67,9740.0,57.5979,57.5979,57.5129,57.5129,9740.0
2017-11-27 13:50:00,67.68,67.69,67.64,67.64,6151.0,57.5214,57.5299,57.4874,57.4874,6151.0
2017-11-27 13:55:00,67.64,67.67,67.63,67.67,6964.0,57.4874,57.5129,57.4789,57.5129,6964.0
2017-11-27 14:00:00,67.65,67.67,67.65,67.67,5518.0,57.4959,57.5129,57.4959,57.5129,5518.0
2017-11-27 14:05:00,67.67,67.7,67.67,67.69,7705.0,57.5129,57.5384,57.5129,57.5299,7705.0
2017-11-27 14:10:00,67.69,67.71,67.66,67.7,11203.0,57.5299,57.5469,57.5044,57.5384,11203.0
2017-11-27 14:15:00,67.7,67.73,67.7,67.73,11494.0,57.5384,57.5639,57.5384,57.5639,11494.0
2017-11-27 14:20:00,67.72,67.78,67.71,67.75,14511.0,57.5554,57.6064,57.5469,57.5809,14511.0
2017-11-27 14:25:00,67.75,67.76,67.73,67.73,7210.0,57.5809,57.5894,57.5639,57.5639,7210.0
2017-11-27 14:30:00,67.74,67.76,67.69,67.71,7509.0,57.5724,57.5894,57.5299,57.5469,7509.0
2017-11-27 14:35:00,67.7,67.73,67.69,67.72,11442.0,57.5384,57.5639,57.5299,57.5554,11442.0
2017-11-27 14:40:00,67.72,67.78,67.71,67.78,12459.0,57.5554,57.6064,57.5469,57.6064,12459.0
2017-11-27 14:45:00,67.78,67.81,67.77,67.8,14342.0,57.6064,57.6319,57.5979,57.6234,14342.0
2017-11-27 14:50:00,67.79,67.81,67.78,67.8,9006.0,57.6149,57.6319,57.6064,57.6234,9006.0
2017-11-27 14:55:00,67.8,67.8,67.74,67.77,10594.0,57.6234,57.6234,57.5724,57.5979,10594.0
2017-11-27 15:00:00,67.78,67.79,67.74,67.75,8623.0,57.6064,57.6149,57.5724,57.5809,8623.0
2017-11-27 15:05:00,67.73,67.74,67.7,67.71,11715.0,57.5639,57.5724,57.5384,57.5469,11715.0
2017-11-27 15:10:00,67.72,67.76,67.72,67.76,10449.0,57.5554,57.5894,57.5554,57.5894,10449.0
2017-11-27 15:15:00,67.76,67.77,67.71,67.75,12789.0,57.5894,57.5979,57.5469,57.5809,12789.0
2017-11-27 15:20:00,67.75,67.78,67.74,67.76,15905.0,57.5809,57.6064,57.5724,57.5894,15905.0
2017-11-27 15:25:00,67.76,67.77,67.7,67.72,25750.0,57.5894,57.5979,57.5384,57.5554,25750.0
2017-11-27 15:30:00,67.73,67.74,67.71,67.71,10655.0,57.5639,57.5724,57.5469,57.5469,10655.0
2017-11-27 15:35:00,67.72,67.74,67.71,67.73,30377.0,57.5554,57.5724,57.5469,57.5639,30377.0
2017-11-27 15:40:00,67.73,67.74,67.65,67.67,35582.0,57.5639,57.5724,57.4959,57.5129,35582.0
2017-11-27 15:45:00,67.68,67.71,67.67,67.71,37255.0,57.5214,57.5469,57.5129,57.5469,37255.0
2017-11-27 15:50:00,67.71,67.72,67.69,67.7,45225.0,57.5469,57.5554,57.5299,57.5384,45225.0
2017-11-27 15:55:00,67.71,67.77,67.7,67.76,146992.0,57.5469,57.5979,57.5384,57.5894,146992.0
2017-11-28 09:30:00,67.67,67.76,67.56,67.62,62688.0,57.5129,57.5894,57.4194,57.4704,62688.0
2017-11-28 09:35:00,67.63,67.69,67.5,67.6,43007.0,57.4789,57.5299,57.3684,57.4534,43007.0
2017-11-28 09:40:00,67.6,67.83,67.56,67.78,32932.0,57.4534,57.6489,57.4194,57.6064,32932.0
2017-11-28 09:45:00,67.79,67.84,67.66,67.71,19073.0,57.6149,57.6574,57.5044,57.5469,19073.0
2017-11-28 09:50:00,67.71,67.76,67.66,67.72,14740.0,57.5469,57.5894,57.5044,57.5554,14740.0
2017-11-28 09:55:00,67.7,67.77,67.69,67.75,28364.0,57.5384,57.5979,57.5299,57.5809,28364.0
2017-11-28 10:00:00,67.75,67.94,67.74,67.92,45510.0,57.5809,57.7424,57.5724,57.7254,45510.0
2017-11-28 10:05:00,67.93,67.97,67.9,67.95,34970.0,57.7339,57.7679,57.7084,57.7509,34970.0
2017-11-28 10:10:00,67.96,68.25,67.92,68.23,85401.0,57.7594,58.0059,57.7254,57.9889,85401.0
2017-11-28 10:15:00,68.23,68.32,68.2,68.32,44678.0,57.9889,58.0653,57.9634,58.0653,44678.0
2017-11-28 10:20:00,68.32,68.44,68.23,68.24,66815.0,58.0653,58.1673,57.9889,57.9974,66815.0
2017-11-28 10:25:00,68.25,68.26,68.14,68.15,18085.0,58.0059,58.0144,57.9124,57.9209,18085.0
2017-11-28 10:30:00,68.15,68.16,68.02,68.04,46861.0,57.9209,57.9294,57.8104,57.8274,46861.0
2017-11-28 10:35:00,68.05,68.06,67.98,68.03,27110.0,57.8359,57.8444,57.7764,57.8189,27110.0
2017-11-28 10:40:00,68.03,68.06,68.0,68.01,25297.0,57.8189,57.8444,57.7934,57.8019,25297.0
2017-11-28 10:45:00,68.0,68.05,67.96,68.03,61899.0,57.7934,57.8359,57.7594,57.8189,61899.0
2017-11-28 10:50:00,68.03,68.05,68.01,68.03,34744.0,57.8189,57.8359,57.8019,57.8189,34744.0
2017-11-28 10:55:00,68.04,68.11,67.77,67.78,59293.0,57.8274,57.8869,57.5979,57.6064,59293.0
2017-11-28 11:00:00,67.78,67.95,67.78,67.95,35759.0,57.6064,57.7509,57.6064,57.7509,35759.0
2017-11-28 11:05:00,67.94,67.99,67.91,67.96,26364.0,57.7424,57.7849,57.7169,57.7594,26364.0
2017-11-28 11:10:00,67.97,67.99,67.91,67.95,20940.0,57.7679,57.7849,57.7169,57.7509,20940.0
2017-11-28 11:15:00,67.95,67.95,67.86,67.91,18271.0,57.7509,57.7509,57.6744,57.7169,18271.0
2017-11-28 11:20:00,67.92,67.97,67.89,67.91,22379.0,57.7254,57.7679,57.6999,57.7169,22379.0
2017-11-28 11:25:00,67.93,67.93,67.8,67.85,31954.0,57.7339,57.7339,57.6234,57.6659,31954.0
2017-11-28 11:30:00,67.85,67.98,67.84,67.98,47062.0,57.6659,57.7764,57.6574,57.7764,47062.0
2017-11-28 11:35:00,67.98,68.01,67.94,67.96,60948.0,57.7764,57.8019,57.7424,57.7594,60948.0
2017-11-28 11:40:00,67.97,67.97,67.93,67.96,54672.0,57.7679,57.7679,57.7339,57.7594,54672.0
2017-11-28 11:45:00,67.96,67.96,67.94,67.95,25272.0,57.7594,57.7594,57.7424,57.7509,25272.0
2017-11-28 11:50:00,67.95,67.99,67.95,67.95,28898.0,57.7509,57.7849,57.7509,57.7509,28898.0
2017-11-28 11:55:00,67.95,67.97,67.94,67.95,26935.0,57.7509,57.7679,57.7424,57.7509,26935.0
2017-11-28 12:00:00,67.95,68.12,67.92,68.12,23394.0,57.7509,57.8954,57.7254,57.8954,23394.0
2017-11-28 12:05:00,68.13,68.17,67.98,68.03,25529.0,57.9039,57.9379,57.7764,57.8189,25529.0
2017-11-28 12:10:00,68.05,68.17,68.05,68.14,19570.0,57.8359,57.9379,57.8359,57.9124,19570.0
2017-11-28 12:15:00,68.16,68.17,68.12,68.13,26523.0,57.9294,57.9379,57.8954,57.9039,26523.0
2017-11-28 12:20:00,68.12,68.2,68.11,68.18,22046.0,57.8954,57.9634,57.8869,57.9464,22046.0
2017-11-28 12:25:00,68.17,68.2,68.15,68.16,20081.0,57.9379,57.9634,57.9209,57.9294,20081.0
2017-11-28 12:30:00,68.16,68.2,68.15,68.19,8839.0,57.9294,57.9634,57.9209,57.9549,8839.0
2017-11-28 12:35:00,68.19,68.21,68.19,68.21,23712.0,57.9549,57.9719,57.9549,57.9719,23712.0
2017-11-28 12:40:00,68.2,68.2,68.04,68.05,21068.0,57.9634,57.9634,57.8274,57.8359,21068.0
2017-11-28 12:45:00,68.05,68.11,68.05,68.1,8051.0,57.8359,57.8869,57.8359,57.8784,8051.0
2017-11-28 12:50:00,68.1,68.2,68.1,68.2,16182.0,57.8784,57.9634,57.8784,57.9634,16182.0
2017-11-28 12:55:00,68.19,68.21,68.18,68.2,19157.0,57.9549,57.9719,57.9464,57.9634,19157.0
2017-11-28 13:00:00,68.2,68.2,68.13,68.14,17937.0,57.9634,57.9634,57.9039,57.9124,17937.0
2017-11-28 13:05:00,68.14,68.17,68.13,68.15,19686.0,57.9124,57.9379,57.9039,57.9209,19686.0
2017-11-28 13:10:00,68.15,68.15,68.05,68.07,21090.0,57.9209,57.9209,57.8359,57.8529,21090.0
2017-11-28 13:15:00,68.07,68.1,68.06,68.1,12342.0,57.8529,57.8784,57.8444,57.8784,12342.0
2017-11-28 13:20:00,68.1,68.16,68.1,68.11,36183.0,57.8784,57.9294,57.8784,57.8869,36183.0
2017-11-28 13:25:00,68.11,68.14,68.09,68.14,23280.0,57.8869,57.9124,57.8699,57.9124,23280.0
2017-11-28 13:30:00,68.14,68.18,68.13,68.16,33207.0,57.9124,57.9464,57.9039,57.9294,33207.0
2017-11-28 13:35:00,68.16,68.21,68.16,68.18,17863.0,57.9294,57.9719,57.9294,57.9464,17863.0
2017-11-28 13:40:00,68.19,68.23,68.18,68.23,15834.0,57.9549,57.9889,57.9464,57.9889,15834.0
2017-11-28 13:45:00,68.23,68.23,68.18,68.2,40822.0,57.9889,57.9889,57.9464,57.9634,40822.0
2017-11-28 13:50:00,68.2,68.21,68.14,68.15,34704.0,57.9634,57.9719,57.9124,57.9209,34704.0
2017-11-28 13:55:00,68.15,68.16,68.13,68.15,55415.0,57.9209,57.9294,57.9039,57.9209,55415.0
2017-11-28 14:00:00,68.15,68.21,68.13,68.19,57419.0,57.9209,57.9719,57.9039,57.9549,57419.0
2017-11-28 14:05:00,68.19,68.22,68.14,68.16,24493.0,57.9549,57.9804,57.9124,57.9294,24493.0
2017-11-28 14:10:00,68.16,68.18,68.13,68.14,32701.0,57.9294,57.9464,57.9039,57.9124,32701.0
2017-11-28 14:15:00,68.14,68.14,68.02,68.09,43332.0,57.9124,57.9124,57.8104,57.8699,43332.0
2017-11-28 14:20:00,68.1,68.1,68.05,68.06,30415.0,57.8784,57.8784,57.8359,57.8444,30415.0
2017-11-28 14:25:00,68.09,68.17,68.08,68.14,48149.0,57.8699,57.9379,57.8614,57.9124,48149.0
2017-11-28 14:30:00,68.14,68.19,68.1,68.11,37480.0,57.9124,57.9549,57.8784,57.8869,37480.0
2017-11-28 14:35:00,68.12,68.13,68.09,68.13,46295.0,57.8954,57.9039,57.8699,57.9039,46295.0
2017-11-28 14:40:00,68.12,68.13,68.1,68.12,23768.0,57.8954,57.9039,57.8784,57.8954,23768.0
2017-11-28 14:45:00,68.13,68.22,68.12,68.21,66860.0,57.9039,57.9804,57.8954,57.9719,66860.0
2017-11-28 14:50:00,68.21,68.25,68.19,68.2,49729.0,57.9719,58.0059,57.9549,57.9634,49729.0
2017-11-28 14:55:00,68.2,68.26,68.2,68.24,34212.0,57.9634,58.0144,57.9634,57.9974,34212.0
2017-11-28 15:00:00,68.24,68.25,68.14,68.14,58816.0,57.9974,58.0059,57.9124,57.9124,58816.0
2017-11-28 15:05:00,68.14,68.15,68.07,68.07,39094.0,57.9124,57.9209,57.8529,57.8529,39094.0
2017-11-28 15:10:00,68.08,68.22,68.04,68.22,68612.0,57.8614,57.9804,57.8274,57.9804,68612.0
2017-11-28 15:15:00,68.22,68.25,68.19,68.25,24609.0,57.9804,58.0059,57.9549,58.0059,24609.0
2017-11-28 15:20:00,68.25,68.26,68.2,68.26,31391.0,58.0059,58.0144,57.9634,58.0144,31391.0
2017-11-28 15:25:00,68.25,68.26,68.19,68.22,62341.0,58.0059,58.0144,57.9549,57.9804,62341.0
2017-11-28 15:30:00,68.22,68.23,68.15,68.15,66843.0,57.9804,57.9889,57.9209,57.9209,66843.0
2017-11-28 15:35:00,68.14,68.27,68.13,68.25,132676.0,57.9124,58.0229,57.9039,58.0059,132676.0
2017-11-28 15:40:00,68.25,68.35,68.24,68.32,90699.0,58.0059,58.0908,57.9974,58.0653,90699.0
2017-11-28 15:45:00,68.33,68.33,68.24,68.29,77155.0,58.0738,58.0738,57.9974,58.0399,77155.0
2017-11-28 15:50:00,68.3,68.3,68.24,68.25,81495.0,58.0484,58.0484,57.9974,58.0059,81495.0
2017-11-28 15:55:00,68.26,68.37,68.23,68.36,396127.0,58.0144,58.1078,57.9889,58.0993,396127.0
2017-11-29 09:30:00,68.49,68.5,68.26,68.3,34003.0,58.2098,58.2183,58.0144,58.0484,34003.0
2017-11-29 09:35:00,68.31,68.31,67.8,67.91,40642.0,58.0568,58.0568,57.6234,57.7169,40642.0
2017-11-29 09:40:00,67.9,68.2,67.82,68.17,29976.0,57.7084,57.9634,57.6404,57.9379,29976.0
2017-11-29 09:45:00,68.15,68.21,68.05,68.12,24004.0,57.9209,57.9719,57.8359,57.8954,24004.0
2017-11-29 09:50:00,68.1,68.17,68.04,68.08,22303.0,57.8784,57.9379,57.8274,57.8614,22303.0
2017-11-29 09:55:00,68.09,68.32,68.06,68.3,23484.0,57.8699,58.0653,57.8444,58.0484,23484.0
2017-11-29 10:00:00,68.3,68.3,67.89,68.07,40285.0,58.0484,58.0484,57.6999,57.8529,40285.0
2017-11-29 10:05:00,68.02,68.03,67.69,67.75,30030.0,57.8104,57.8189,57.5299,57.5809,30030.0
2017-11-29 10:10:00,67.76,67.91,67.71,67.79,45944.0,57.5894,57.7169,57.5469,57.6149,45944.0
2017-11-29 10:15:00,67.79,67.79,67.54,67.68,125407.0,57.6149,57.6149,57.4024,57.5214,125407.0
2017-11-29 10:20:00,67.67,67.73,67.41,67.46,73520.0,57.5129,57.5639,57.2919,57.3344,73520.0
2017-11-29 10:25:00,67.43,67.68,67.4,67.56,52713.0,57.3089,57.5214,57.2834,57.4194,52713.0
2017-11-29 10:30:00,67.58,67.65,67.56,67.61,38189.0,57.4364,57.4959,57.4194,57.4619,38189.0
2017-11-29 10:35:00,67.61,67.7,67.6,67.66,27509.0,57.4619,57.5384,57.4534,57.5044,27509.0
2017-11-29 10:40:00,67.66,67.71,67.65,67.67,42116.0,57.5044,57.5469,57.4959,57.5129,42116.0
2017-11-29 10:45:00,67.66,67.73,67.61,67.72,42315.0,57.5044,57.5639,57.4619,57.5554,42315.0
2017-11-29 10:50:00,67.73,67.89,67.69,67.89,25969.0,57.5639,57.6999,57.5299,57.6999,25969.0
2017-11-29 10:55:00,67.9,67.9,67.7,67.77,14290.0,57.7084,57.7084,57.5384,57.5979,14290.0
2017-11-29 11:00:00,67.78,67.78,67.69,67.72,21914.0,57.6064,57.6064,57.5299,57.5554,21914.0
2017-11-29 11:05:00,67.71,67.72,67.55,67.59,47411.0,57.5469,57.5554,57.4109,57.4449,47411.0
2017-11-29 11:10:00,67.61,67.74,67.6,67.69,22232.0,57.4619,57.5724,57.4534,57.5299,22232.0
2017-11-29 11:15:00,67.71,67.73,67.65,67.71,24188.0,57.5469,57.5639,57.4959,57.5469,24188.0
2017-11-29 11:20:00,67.7,67.75,67.66,67.74,32478.0,57.5384,57.5809,57.5044,57.5724,32478.0
2017-11-29 11:25:00,67.74,67.75,67.66,67.71,25460.0,57.5724,57.5809,57.5044,57.5469,25460.0
2017-11-29 11:30:00,67.7,67.72,67.68,67.71,30127.0,57.5384,57.5554,57.5214,57.5469,30127.0
2017-11-29 11:35:00,67.71,67.71,67.69,67.7,26184.0,57.5469,57.5469,57.5299,57.5384,26184.0
2017-11-29 11:40:00,67.69,67.69,67.2,67.29,73543.0,57.5299,57.5299,57.1135,57.1899,73543.0
2017-11-29 11:45:00,67.29,67.36,67.27,67.34,56730.0,57.1899,57.2494,57.173,57.2324,56730.0
2017-11-29 11:50:00,67.35,67.38,67.29,67.34,12788.0,57.2409,57.2664,57.1899,57.2324,12788.0
2017-11-29 11:55:00,67.35,67.38,67.21,67.27,29970.0,57.2409,57.2664,57.122,57.173,29970.0
2017-11-29 12:00:00,67.25,67.25,67.02,67.06,189842.0,57.156,57.156,56.9605,56.9945,189842.0
2017-11-29 12:05:00,67.05,67.2,67.04,67.2,28203.0,56.986,57.1135,56.9775,57.1135,28203.0
2017-11-29 12:10:00,67.2,67.42,67.16,67.42,27692.0,57.1135,57.3004,57.0795,57.3004,27692.0
2017-11-29 12:15:00,67.42,67.49,67.34,67.46,15718.0,57.3004,57.3599,57.2324,57.3344,15718.0
2017-11-29 12:20:00,67.48,67.66,67.46,67.66,20636.0,57.3514,57.5044,57.3344,57.5044,20636.0
2017-11-29 12:25:00,67.65,67.67,67.56,67.65,15396.0,57.4959,57.5129,57.4194,57.4959,15396.0
2017-11-29 12:30:00,67.64,67.74,67.62,67.74,14232.0,57.4874,57.5724,57.4704,57.5724,14232.0
2017-11-29 12:35:00,67.75,67.84,67.73,67.83,16606.0,57.5809,57.6574,57.5639,57.6489,16606.0
2017-11-29 12:40:00,67.83,67.95,67.83,67.85,10089.0,57.6489,57.7509,57.6489,57.6659,10089.0
2017-11-29 12:45:00,67.83,67.85,67.81,67.85,6594.0,57.6489,57.6659,57.6319,57.6659,6594.0
2017-11-29 12:50:00,67.86,67.88,67.76,67.76,10213.0,57.6744,57.6914,57.5894,57.5894,10213.0
2017-11-29 12:55:00,67.73,67.9,67.73,67.9,13556.0,57.5639,57.7084,57.5639,57.7084,13556.0
2017-11-29 13:00:00,67.86,67.88,67.73,67.73,17000.0,57.6744,57.6914,57.5639,57.5639,17000.0
2017-11-29 13:05:00,67.71,67.72,67.56,67.6,14116.0,57.5469,57.5554,57.4194,57.4534,14116.0
2017-11-29 13:10:00,67.61,67.65,67.58,67.6,12000.0,57.4619,57.4959,57.4364,57.4534,12000.0
2017-11-29 13:15:00,67.61,67.66,67.59,67.6,13334.0,57.4619,57.5044,57.4449,57.4534,13334.0
2017-11-29 13:20:00,67.59,67.63,67.57,67.57,10928.0,57.4449,57.4789,57.4279,57.4279,10928.0
2017-11-29 13:25:00,67.56,67.57,67.52,67.53,13982.0,57.4194,57.4279,57.3854,57.3939,13982.0
2017-11-29 13:30:00,67.53,67.54,67.5,67.53,13300.0,57.3939,57.4024,57.3684,57.3939,13300.0
2017-11-29 13:35:00,67.53,67.58,67.52,67.56,8816.0,57.3939,57.4364,57.3854,57.4194,8816.0
2017-11-29 13:40:00,67.55,67.55,67.48,67.48,12061.0,57.4109,57.4109,57.3514,57.3514,12061.0
2017-11-29 13:45:00,67.47,67.5,67.45,67.5,11387.0,57.3429,57.3684,57.3259,57.3684,11387.0
2017-11-29 13:50:00,67.51,67.53,67.45,67.45,18345.0,57.3769,57.3939,57.3259,57.3259,18345.0
2017-11-29 13:55:00,67.44,67.53,67.4,67.52,17900.0,57.3174,57.3939,57.2834,57.3854,17900.0
2017-11-29 14:00:00,67.52,67.56,67.48,67.48,21747.0,57.3854,57.4194,57.3514,57.3514,21747.0
2017-11-29 14:05:00,67.47,67.48,67.39,67.4,16597.0,57.3429,57.3514,57.2749,57.2834,16597.0
2017-11-29 14:10:00,67.41,67.43,67.4,67.42,10012.0,57.2919,57.3089,57.2834,57.3004,10012.0
2017-11-29 14:15:00,67.41,67.44,67.39,67.42,17924.0,57.2919,57.3174,57.2749,57.3004,17924.0
2017-11-29 14:20:00,67.42,67.44,67.39,67.41,17440.0,57.3004,57.3174,57.2749,57.2919,17440.0
2017-11-29 14:25:00,67.4,67.43,67.39,67.41,21681.0,57.2834,57.3089,57.2749,57.2919,21681.0
2017-11-29 14:30:00,67.41,67.42,67.39,67.4,19385.0,57.2919,57.3004,57.2749,57.2834,19385.0
2017-11-29 14:35:00,67.4,67.41,67.28,67.29,26835.0,57.2834,57.2919,57.1814,57.1899,26835.0
2017-11-29 14:40:00,67.28,67.41,67.28,67.4,24030.0,57.1814,57.2919,57.1814,57.2834,24030.0
2017-11-29 14:45:00,67.4,67.48,67.39,67.44,18887.0,57.2834,57.3514,57.2749,57.3174,18887.0
2017-11-29 14:50:00,67.43,67.43,67.39,67.4,11907.0,57.3089,57.3089,57.2749,57.2834,11907.0
2017-11-29 14:55:00,67.4,67.46,67.39,67.4,28356.0,57.2834,57.3344,57.2749,57.2834,28356.0
2017-11-29 15:00:00,67.4,67.42,67.39,67.4,13608.0,57.2834,57.3004,57.2749,57.2834,13608.0
2017-11-29 15:05:00,67.4,67.51,67.37,67.46,25333.0,57.2834,57.3769,57.2579,57.3344,25333.0
2017-11-29 15:10:00,67.48,67.48,67.4,67.4,8835.0,57.3514,57.3514,57.2834,57.2834,8835.0
2017-11-29 15:15:00,67.4,67.47,67.39,67.47,19429.0,57.2834,57.3429,57.2749,57.3429,19429.0
2017-11-29 15:20:00,67.47,67.62,67.46,67.53,19759.0,57.3429,57.4704,57.3344,57.3939,19759.0
2017-11-29 15:25:00,67.53,67.58,67.52,67.56,17725.0,57.3939,57.4364,57.3854,57.4194,17725.0
2017-11-29 15:30:00,67.56,67.59,67.53,67.59,21806.0,57.4194,57.4449,57.3939,57.4449,21806.0
2017-11-29 15:35:00,67.59,67.59,67.41,67.45,35000.0,57.4449,57.4449,57.2919,57.3259,35000.0
2017-11-29 15:40:00,67.46,67.54,67.43,67.5,70768.0,57.3344,57.4024,57.3089,57.3684,70768.0
2017-11-29 15:45:00,67.51,67.59,67.5,67.55,51949.0,57.3769,57.4449,57.3684,57.4109,51949.0
2017-11-29 15:50:00,67.55,67.58,67.51,67.53,97478.0,57.4109,57.4364,57.3769,57.3939,97478.0
2017-11-29 15:55:00,67.53,67.57,67.48,67.56,183837.0,57.3939,57.4279,57.3514,57.4194,183837.0
2017-11-30 09:30:00,67.5,67.55,67.28,67.37,86192.0,57.3684,57.4109,57.1814,57.2579,86192.0
2017-11-30 09:35:00,67.42,67.42,67.15,67.19,24984.0,57.3004,57.3004,57.071,57.105,24984.0
2017-11-30 09:40:00,67.17,67.39,67.17,67.31,20200.0,57.088,57.2749,57.088,57.2069,20200.0
2017-11-30 09:45:00,67.34,67.61,67.26,67.54,45630.0,57.2324,57.4619,57.1645,57.4024,45630.0
2017-11-30 09:50:00,67.55,67.65,67.42,67.65,61147.0,57.4109,57.4959,57.3004,57.4959,61147.0
2017-11-30 09:55:00,67.66,67.89,67.55,67.85,26627.0,57.5044,57.6999,57.4109,57.6659,26627.0
2017-11-30 10:00:00,67.76,67.77,67.48,67.6,25920.0,57.5894,57.5979,57.3514,57.4534,25920.0
2017-11-30 10:05:00,67.56,67.62,67.5,67.5,6128.0,57.4194,57.4704,57.3684,57.3684,6128.0
2017-11-30 10:10:00,67.5,67.54,67.46,67.5,18813.0,57.3684,57.4024,57.3344,57.3684,18813.0
2017-11-30 10:15:00,67.5,67.57,67.48,67.55,127684.0,57.3684,57.4279,57.3514,57.4109,127684.0
2017-11-30 10:20:00,67.55,67.71,67.55,67.61,25303.0,57.4109,57.5469,57.4109,57.4619,25303.0
2017-11-30 10:25:00,67.6,67.61,67.53,67.59,12968.0,57.4534,57.4619,57.3939,57.4449,12968.0
2017-11-30 10:30:00,67.59,67.75,67.58,67.73,8654.0,57.4449,57.5809,57.4364,57.5639,8654.0
2017-11-30 10:35:00,67.71,67.82,67.69,67.77,25302.0,57.5469,57.6404,57.5299,57.5979,25302.0
2017-11-30 10:40:00,67.77,67.8,67.75,67.8,6358.0,57.5979,57.6234,57.5809,57.6234,6358.0
2017-11-30 10:45:00,67.79,67.88,67.78,67.85,16093.0,57.6149,57.6914,57.6064,57.6659,16093.0
2017-11-30 10:50:00,67.85,67.88,67.82,67.87,59601.0,57.6659,57.6914,57.6404,57.6829,59601.0
2017-11-30 10:55:00,67.87,67.88,67.81,67.85,25729.0,57.6829,57.6914,57.6319,57.6659,25729.0
2017-11-30 11:00:00,67.84,67.94,67.84,67.9,20925.0,57.6574,57.7424,57.6574,57.7084,20925.0
2017-11-30 11:05:00,67.86,68.06,67.86,67.95,25126.0,57.6744,57.8444,57.6744,57.7509,25126.0
2017-11-30 11:10:00,67.95,67.97,67.81,67.95,15991.0,57.7509,57.7679,57.6319,57.7509,15991.0
2017-11-30 11:15:00,67.93,68.01,67.91,67.96,23983.0,57.7339,57.8019,57.7169,57.7594,23983.0
2017-11-30 11:20:00,67.97,67.98,67.91,67.95,12738.0,57.7679,57.7764,57.7169,57.7509,12738.0
2017-11-30 11:25:00,67.94,68.0,67.92,67.95,13385.0,57.7424,57.7934,57.7254,57.7509,13385.0
2017-11-30 11:30:00,67.93,68.41,67.93,68.4,55477.0,57.7339,58.1418,57.7339,58.1333,55477.0
2017-11-30 11:35:00,68.4,68.48,68.31,68.46,30459.0,58.1333,58.2013,58.0568,58.1843,30459.0
2017-11-30 11:40:00,68.45,68.6,68.43,68.57,72086.0,58.1758,58.3033,58.1588,58.2778,72086.0
2017-11-30 11:45:00,68.58,68.76,68.58,68.71,41138.0,58.2863,58.4393,58.2863,58.3968,41138.0
2017-11-30 11:50:00,68.74,68.87,68.66,68.8,52350.0,58.4223,58.5328,58.3543,58.4733,52350.0
2017-11-30 11:55:00,68.78,68.81,68.77,68.8,17592.0,58.4563,58.4818,58.4478,58.4733,17592.0
2017-11-30 12:00:00,68.82,68.82,68.69,68.74,29474.0,58.4903,58.4903,58.3798,58.4223,29474.0
2017-11-30 12:05:00,68.74,68.81,68.67,68.73,24200.0,58.4223,58.4818,58.3628,58.4138,24200.0
2017-11-30 12:10:00,68.74,68.77,68.71,68.73,21815.0,58.4223,58.4478,58.3968,58.4138,21815.0
2017-11-30 12:15:00,68.74,68.83,68.73,68.78,41325.0,58.4223,58.4988,58.4138,58.4563,41325.0
2017-11-30 12:20:00,68.8,68.82,68.73,68.77,29368.0,58.4733,58.4903,58.4138,58.4478,29368.0
2017-11-30 12:25:00,68.77,68.78,68.75,68.77,27235.0,58.4478,58.4563,58.4308,58.4478,27235.0
2017-11-30 12:30:00,68.77,68.77,68.72,68.73,25507.0,58.4478,58.4478,58.4053,58.4138,25507.0
2017-11-30 12:35:00,68.74,68.89,68.73,68.89,63454.0,58.4223,58.5498,58.4138,58.5498,63454.0
2017-11-30 12:40:00,68.89,68.91,68.83,68.86,25994.0,58.5498,58.5668,58.4988,58.5243,25994.0
2017-11-30 12:45:00,68.86,68.93,68.85,68.91,53766.0,58.5243,58.5838,58.5158,58.5668,53766.0
2017-11-30 12:50:00,68.91,68.91,68.78,68.78,18243.0,58.5668,58.5668,58.4563,58.4563,18243.0
2017-11-30 12:55:00,68.77,68.79,68.66,68.76,28771.0,58.4478,58.4648,58.3543,58.4393,28771.0
2017-11-30 13:00:00,68.76,68.92,68.75,68.92,30322.0,58.4393,58.5753,58.4308,58.5753,30322.0
2017-11-30 13:05:00,68.91,68.94,68.89,68.94,27104.0,58.5668,58.5923,58.5498,58.5923,27104.0
2017-11-30 13:10:00,68.94,68.96,68.88,68.92,47782.0,58.5923,58.6093,58.5413,58.5753,47782.0
2017-11-30 13:15:00,68.91,68.91,68.81,68.82,14044.0,58.5668,58.5668,58.4818,58.4903,14044.0
2017-11-30 13:20:00,68.81,68.87,68.8,68.8,12358.0,58.4818,58.5328,58.4733,58.4733,12358.0
2017-11-30 13:25:00,68.8,68.86,68.8,68.82,20846.0,58.4733,58.5243,58.4733,58.4903,20846.0
2017-11-30 13:30:00,68.83,68.93,68.82,68.93,18623.0,58.4988,58.5838,58.4903,58.5838,18623.0
2017-11-30 13:35:00,68.93,68.93,68.7,68.82,46731.0,58.5838,58.5838,58.3883,58.4903,46731.0
2017-11-30 13:40:00,68.82,68.85,68.78,68.81,13012.0,58.4903,58.5158,58.4563,58.4818,13012.0
2017-11-30 13:45:00,68.81,68.82,68.76,68.76,19741.0,58.4818,58.4903,58.4393,58.4393,19741.0
2017-11-30 13:50:00,68.76,68.77,68.68,68.72,18732.0,58.4393,58.4478,58.3713,58.4053,18732.0
2017-11-30 13:55:00,68.73,68.77,68.65,68.76,21142.0,58.4138,58.4478,58.3458,58.4393,21142.0
2017-11-30 14:00:00,68.76,68.82,68.72,68.75,20531.0,58.4393,58.4903,58.4053,58.4308,20531.0
2017-11-30 14:05:00,68.76,68.78,68.63,68.7,26137.0,58.4393,58.4563,58.3288,58.3883,26137.0
2017-11-30 14:10:00,68.71,68.76,68.71,68.72,25059.0,58.3968,58.4393,58.3968,58.4053,25059.0
2017-11-30 14:15:00,68.72,68.76,68.67,68.76,17414.0,58.4053,58.4393,58.3628,58.4393,17414.0
2017-11-30 14:20:00,68.76,68.76,68.71,68.75,21626.0,58.4393,58.4393,58.3968,58.4308,21626.0
2017-11-30 14:25:00,68.75,68.8,68.75,68.8,15735.0,58.4308,58.4733,58.4308,58.4733,15735.0
2017-11-30 14:30:00,68.81,68.82,68.76,68.82,39918.0,58.4818,58.4903,58.4393,58.4903,39918.0
2017-11-30 14:35:00,68.82,68.89,68.76,68.88,62921.0,58.4903,58.5498,58.4393,58.5413,62921.0
2017-11-30 14:40:00,68.87,68.93,68.86,68.9,17445.0,58.5328,58.5838,58.5243,58.5583,17445.0
2017-11-30 14:45:00,68.9,68.9,68.85,68.89,21037.0,58.5583,58.5583,58.5158,58.5498,21037.0
2017-11-30 14:50:00,68.89,68.89,68.84,68.88,25738.0,58.5498,58.5498,58.5073,58.5413,25738.0
2017-11-30 14:55:00,68.89,68.89,68.85,68.88,21340.0,58.5498,58.5498,58.5158,58.5413,21340.0
2017-11-30 15:00:00,68.88,68.98,68.85,68.96,57423.0,58.5413,58.6263,58.5158,58.6093,57423.0
2017-11-30 15:05:00,68.96,69.02,68.92,68.93,95762.0,58.6093,58.6603,58.5753,58.5838,95762.0
2017-11-30 15:10:00,68.94,68.96,68.9,68.95,34777.0,58.5923,58.6093,58.5583,58.6008,34777.0
2017-11-30 15:15:00,68.96,68.98,68.93,68.95,26005.0,58.6093,58.6263,58.5838,58.6008,26005.0
2017-11-30 15:20:00,68.95,69.02,68.95,69.01,30141.0,58.6008,58.6603,58.6008,58.6518,30141.0
2017-11-30 15:25:00,69.0,69.18,69.0,69.17,65491.0,58.6433,58.7963,58.6433,58.7878,65491.0
2017-11-30 15:30:00,69.15,69.17,69.09,69.15,39158.0,58.7708,58.7878,58.7198,58.7708,39158.0
2017-11-30 15:35:00,69.15,69.19,69.12,69.12,80239.0,58.7708,58.8048,58.7453,58.7453,80239.0
2017-11-30 15:40:00,69.14,69.15,69.08,69.11,73064.0,58.7623,58.7708,58.7113,58.7368,73064.0
2017-11-30 15:45:00,69.12,69.2,69.12,69.2,114719.0,58.7453,58.8133,58.7453,58.8133,114719.0
2017-11-30 15:50:00,69.2,69.29,69.19,69.29,111683.0,58.8133,58.8898,58.8048,58.8898,111683.0
2017-11-30 15:55:00,69.28,69.31,69.25,69.26,244070.0,58.8813,58.9068,58.8558,58.8643,244070.0
2017-12-01 09:30:00,69.69,70.46,69.69,70.36,220800.0,59.2297,59.8841,59.2297,59.7992,220800.0
2017-12-01 09:35:00,70.34,70.42,69.98,70.0,63043.0,59.7822,59.8501,59.4762,59.4932,63043.0
2017-12-01 09:40:00,70.05,70.05,69.56,69.61,32368.0,59.5357,59.5357,59.1192,59.1617,32368.0
2017-12-01 09:45:00,69.7,69.73,69.55,69.65,18745.0,59.2382,59.2637,59.1107,59.1957,18745.0
2017-12-01 09:50:00,69.65,69.9,69.64,69.9,38614.0,59.1957,59.4082,59.1872,59.4082,38614.0
2017-12-01 09:55:00,69.91,69.97,69.77,69.77,40038.0,59.4167,59.4677,59.2977,59.2977,40038.0
2017-12-01 10:00:00,69.76,69.82,69.59,69.75,38605.0,59.2892,59.3402,59.1447,59.2807,38605.0
2017-12-01 10:05:00,69.75,69.98,69.74,69.89,24262.0,59.2807,59.4762,59.2722,59.3997,24262.0
2017-12-01 10:10:00,69.88,70.0,69.82,70.0,27025.0,59.3912,59.4932,59.3402,59.4932,27025.0
2017-12-01 10:15:00,69.99,70.13,69.94,70.02,45110.0,59.4847,59.6037,59.4422,59.5102,45110.0
2017-12-01 10:20:00,70.02,70.03,69.91,69.93,16985.0,59.5102,59.5187,59.4167,59.4337,16985.0
2017-12-01 10:25:00,69.92,70.02,69.87,70.0,20053.0,59.4252,59.5102,59.3827,59.4932,20053.0
2017-12-01 10:30:00,70.0,70.0,69.96,69.97,29200.0,59.4932,59.4932,59.4592,59.4677,29200.0
2017-12-01 10:35:00,69.97,70.14,69.97,70.14,29601.0,59.4677,59.6122,59.4677,59.6122,29601.0
2017-12-01 10:40:00,70.15,70.2,70.0,70.06,33614.0,59.6207,59.6632,59.4932,59.5442,33614.0
2017-12-01 10:45:00,70.07,70.22,70.06,70.22,27949.0,59.5527,59.6802,59.5442,59.6802,27949.0
2017-12-01 10:50:00,70.22,70.25,70.07,70.09,38150.0,59.6802,59.7057,59.5527,59.5697,38150.0
2017-12-01 10:55:00,70.09,70.12,70.03,70.11,13816.0,59.5697,59.5952,59.5187,59.5867,13816.0
2017-12-01 11:00:00,70.1,70.23,70.06,70.17,30766.0,59.5782,59.6887,59.5442,59.6377,30766.0
2017-12-01 11:05:00,70.18,70.2,69.8,69.88,92743.0,59.6462,59.6632,59.3232,59.3912,92743.0
2017-12-01 11:10:00,69.89,69.91,69.5,69.62,73990.0,59.3997,59.4167,59.0682,59.1702,73990.0
2017-12-01 11:15:00,69.67,69.84,69.64,69.73,192992.0,59.2127,59.3572,59.1872,59.2637,192992.0
2017-12-01 11:20:00,69.76,69.85,69.64,69.67,38078.0,59.2892,59.3657,59.1872,59.2127,38078.0
2017-12-01 11:25:00,69.67,69.7,69.38,69.39,65703.0,59.2127,59.2382,58.9662,58.9747,65703.0
2017-12-01 11:30:00,69.39,69.39,68.49,68.94,144668.0,58.9747,58.9747,58.2098,58.5923,144668.0
2017-12-01 11:35:00,68.94,69.38,68.93,69.3,21671.0,58.5923,58.9662,58.5838,58.8983,21671.0
2017-12-01 11:40:00,69.3,69.4,69.24,69.4,37370.0,58.8983,58.9832,58.8473,58.9832,37370.0
2017-12-01 11:45:00,69.38,69.44,69.2,69.2,50556.0,58.9662,59.0172,58.8133,58.8133,50556.0
2017-12-01 11:50:00,69.18,69.66,69.1,69.55,71806.0,58.7963,59.2042,58.7283,59.1107,71806.0
2017-12-01 11:55:00,69.58,69.78,69.38,69.65,45158.0,59.1362,59.3062,58.9662,59.1957,45158.0
2017-12-01 12:00:00,69.67,69.73,69.4,69.61,34135.0,59.2127,59.2637,58.9832,59.1617,34135.0
2017-12-01 12:05:00,69.61,69.77,69.48,69.53,22505.0,59.1617,59.2977,59.0512,59.0937,22505.0
2017-12-01 12:10:00,69.53,69.53,69.47,69.5,14283.0,59.0937,59.0937,59.0427,59.0682,14283.0
2017-12-01 12:15:00,69.51,69.62,69.34,69.41,17981.0,59.0767,59.1702,58.9322,58.9917,17981.0
2017-12-01 12:20:00,69.41,69.45,69.36,69.45,12235.0,58.9917,59.0257,58.9492,59.0257,12235.0
2017-12-01 12:25:00,69.45,69.45,69.32,69.43,25309.0,59.0257,59.0257,58.9153,59.0087,25309.0
2017-12-01 12:30:00,69.44,69.52,69.37,69.37,16560.0,59.0172,59.0852,58.9577,58.9577,16560.0
2017-12-01 12:35:00,69.38,69.45,69.36,69.39,9310.0,58.9662,59.0257,58.9492,58.9747,9310.0
2017-12-01 12:40:00,69.38,69.53,69.38,69.52,9162.0,58.9662,59.0937,58.9662,59.0852,9162.0
2017-12-01 12:45:00,69.52,69.62,69.47,69.51,15171.0,59.0852,59.1702,59.0427,59.0767,15171.0
2017-12-01 12:50:00,69.52,69.64,69.51,69.64,12598.0,59.0852,59.1872,59.0767,59.1872,12598.0
2017-12-01 12:55:00,69.63,69.71,69.63,69.64,10633.0,59.1787,59.2467,59.1787,59.1872,10633.0
2017-12-01 13:00:00,69.64,69.66,69.58,69.62,15275.0,59.1872,59.2042,59.1362,59.1702,15275.0
2017-12-01 13:05:00,69.62,69.62,69.53,69.57,13863.0,59.1702,59.1702,59.0937,59.1277,13863.0
2017-12-01 13:10:00,69.56,69.7,69.55,69.7,14528.0,59.1192,59.2382,59.1107,59.2382,14528.0
2017-12-01 13:15:00,69.7,69.75,69.69,69.72,33757.0,59.2382,59.2807,59.2297,59.2552,33757.0
2017-12-01 13:20:00,69.71,69.75,69.69,69.75,12121.0,59.2467,59.2807,59.2297,59.2807,12121.0
2017-12-01 13:25:00,69.73,69.74,69.71,69.74,11078.0,59.2637,59.2722,59.2467,59.2722,11078.0
2017-12-01 13:30:00,69.75,69.77,69.69,69.73,18552.0,59.2807,59.2977,59.2297,59.2637,18552.0
2017-12-01 13:35:00,69.73,69.74,69.69,69.73,12588.0,59.2637,59.2722,59.2297,59.2637,12588.0
2017-12-01 13:40:00,69.72,69.82,69.71,69.78,25210.0,59.2552,59.3402,59.2467,59.3062,25210.0
2017-12-01 13:45:00,69.78,69.84,69.74,69.84,22373.0,59.3062,59.3572,59.2722,59.3572,22373.0
2017-12-01 13:50:00,69.86,69.86,69.78,69.82,14721.0,59.3742,59.3742,59.3062,59.3402,14721.0
2017-12-01 13:55:00,69.82,69.84,69.76,69.78,44185.0,59.3402,59.3572,59.2892,59.3062,44185.0
2017-12-01 14:00:00,69.78,69.88,69.75,69.88,17109.0,59.3062,59.3912,59.2807,59.3912,17109.0
2017-12-01 14:05:00,69.87,69.87,69.8,69.87,16187.0,59.3827,59.3827,59.3232,59.3827,16187.0
2017-12-01 14:10:00,69.87,69.87,69.78,69.84,22790.0,59.3827,59.3827,59.3062,59.3572,22790.0
2017-12-01 14:15:00,69.84,69.87,69.82,69.82,21334.0,59.3572,59.3827,59.3402,59.3402,21334.0
2017-12-01 14:20:00,69.81,69.86,69.79,69.81,29545.0,59.3317,59.3742,59.3147,59.3317,29545.0
2017-12-01 14:25:00,69.81,69.85,69.77,69.84,32154.0,59.3317,59.3657,59.2977,59.3572,32154.0
2017-12-01 14:30:00,69.83,69.91,69.82,69.9,13367.0,59.3487,59.4167,59.3402,59.4082,13367.0
2017-12-01 14:35:00,69.89,69.89,69.8,69.81,23899.0,59.3997,59.3997,59.3232,59.3317,23899.0
2017-12-01 14:40:00,69.81,69.84,69.76,69.77,43385.0,59.3317,59.3572,59.2892,59.2977,43385.0
2017-12-01 14:45:00,69.77,69.79,69.66,69.68,45920.0,59.2977,59.3147,59.2042,59.2212,45920.0
2017-12-01 14:50:00,69.69,69.69,69.6,69.6,37339.0,59.2297,59.2297,59.1532,59.1532,37339.0
2017-12-01 14:55:00,69.61,69.71,69.61,69.68,22644.0,59.1617,59.2467,59.1617,59.2212,22644.0
2017-12-01 15:00:00,69.68,69.76,69.66,69.74,18070.0,59.2212,59.2892,59.2042,59.2722,18070.0
2017-12-01 15:05:00,69.74,69.76,69.7,69.73,15221.0,59.2722,59.2892,59.2382,59.2637,15221.0
2017-12-01 15:10:00,69.73,69.74,69.68,69.68,15496.0,59.2637,59.2722,59.2212,59.2212,15496.0
2017-12-01 15:15:00,69.69,69.75,69.68,69.7,13810.0,59.2297,59.2807,59.2212,59.2382,13810.0
2017-12-01 15:20:00,69.69,69.76,69.69,69.73,17840.0,59.2297,59.2892,59.2297,59.2637,17840.0
2017-12-01 15:25:00,69.73,69.8,69.73,69.77,22102.0,59.2637,59.3232,59.2637,59.2977,22102.0
2017-12-01 15:30:00,69.77,69.83,69.76,69.8,35248.0,59.2977,59.3487,59.2892,59.3232,35248.0
2017-12-01 15:35:00,69.8,69.85,69.78,69.84,38156.0,59.3232,59.3657,59.3062,59.3572,38156.0
2017-12-01 15:40:00,69.84,69.89,69.82,69.83,46695.0,59.3572,59.3997,59.3402,59.3487,46695.0
2017-12-01 15:45:00,69.83,69.83,69.72,69.76,66560.0,59.3487,59.3487,59.2552,59.2892,66560.0
2017-12-01 15:50:00,69.76,69.81,69.75,69.79,46281.0,59.2892,59.3317,59.2807,59.3147,46281.0
2017-12-01 15:55:00,69.79,69.86,69.78,69.84,137763.0,59.3147,59.3742,59.3062,59.3572,137763.0
2017-12-04 09:30:00,70.18,70.24,69.97,70.0,60623.0,59.6462,59.6972,59.4677,59.4932,60623.0
2017-12-04 09:35:00,69.98,70.01,69.9,70.0,57986.0,59.4762,59.5017,59.4082,59.4932,57986.0
2017-12-04 09:40:00,70.01,70.17,70.01,70.09,14757.0,59.5017,59.6377,59.5017,59.5697,14757.0
2017-12-04 09:45:00,70.03,70.08,69.98,70.05,18408.0,59.5187,59.5612,59.4762,59.5357,18408.0
2017-12-04 09:50:00,70.05,70.13,70.02,70.13,10632.0,59.5357,59.6037,59.5102,59.6037,10632.0
2017-12-04 09:55:00,70.12,70.16,70.0,70.06,20299.0,59.5952,59.6292,59.4932,59.5442,20299.0
2017-12-04 10:00:00,70.08,70.16,70.02,70.15,14012.0,59.5612,59.6292,59.5102,59.6207,14012.0
2017-12-04 10:05:00,70.13,70.13,70.02,70.07,10192.0,59.6037,59.6037,59.5102,59.5527,10192.0
2017-12-04 10:10:00,70.08,70.08,69.85,69.96,49756.0,59.5612,59.5612,59.3657,59.4592,49756.0
2017-12-04 10:15:00,69.95,69.97,69.85,69.91,48393.0,59.4507,59.4677,59.3657,59.4167,48393.0
2017-12-04 10:20:00,69.91,70.0,69.86,69.99,37553.0,59.4167,59.4932,59.3742,59.4847,37553.0
2017-12-04 10:25:00,69.97,69.98,69.83,69.85,23504.0,59.4677,59.4762,59.3487,59.3657,23504.0
2017-12-04 10:30:00,69.85,69.9,69.8,69.89,31717.0,59.3657,59.4082,59.3232,59.3997,31717.0
2017-12-04 10:35:00,69.88,69.98,69.88,69.93,18251.0,59.3912,59.4762,59.3912,59.4337,18251.0
2017-12-04 10:40:00,69.92,69.93,69.8,69.85,24204.0,59.4252,59.4337,59.3232,59.3657,24204.0
2017-12-04 10:45:00,69.85,69.94,69.76,69.87,40515.0,59.3657,59.4422,59.2892,59.3827,40515.0
2017-12-04 10:50:00,69.87,69.9,69.68,69.8,87788.0,59.3827,59.4082,59.2212,59.3232,87788.0
2017-12-04 10:55:00,69.82,69.82,69.55,69.56,101230.0,59.3402,59.3402,59.1107,59.1192,101230.0
2017-12-04 11:00:00,69.57,69.65,69.46,69.56,83357.0,59.1277,59.1957,59.0342,59.1192,83357.0
2017-12-04 11:05:00,69.51,69.56,69.47,69.52,26942.0,59.0767,59.1192,59.0427,59.0852,26942.0
2017-12-04 11:10:00,69.51,69.64,69.49,69.5,36649.0,59.0767,59.1872,59.0597,59.0682,36649.0
2017-12-04 11:15:00,69.56,69.67,69.53,69.58,13362.0,59.1192,59.2127,59.0937,59.1362,13362.0
2017-12-04 11:20:00,69.58,69.66,69.57,69.64,10289.0,59.1362,59.2042,59.1277,59.1872,10289.0
2017-12-04 11:25:00,69.63,69.75,69.54,69.55,60235.0,59.1787,59.2807,59.1022,59.1107,60235.0
2017-12-04 11:30:00,69.55,69.63,69.48,69.62,16947.0,59.1107,59.1787,59.0512,59.1702,16947.0
2017-12-04 11:35:00,69.62,69.81,69.61,69.78,27679.0,59.1702,59.3317,59.1617,59.3062,27679.0
2017-12-04 11:40:00,69.8,69.81,69.71,69.74,32400.0,59.3232,59.3317,59.2467,59.2722,32400.0
2017-12-04 11:45:00,69.72,69.78,69.64,69.76,19891.0,59.2552,59.3062,59.1872,59.2892,19891.0
2017-12-04 11:50:00,69.77,69.81,69.7,69.74,22081.0,59.2977,59.3317,59.2382,59.2722,22081.0
2017-12-04 11:55:00,69.71,69.78,69.71,69.76,25720.0,59.2467,59.3062,59.2467,59.2892,25720.0
2017-12-04 12:00:00,69.78,69.96,69.78,69.96,19626.0,59.3062,59.4592,59.3062,59.4592,19626.0
2017-12-04 12:05:00,69.95,70.01,69.9,69.91,32137.0,59.4507,59.5017,59.4082,59.4167,32137.0
2017-12-04 12:10:00,69.98,70.02,69.91,70.0,18770.0,59.4762,59.5102,59.4167,59.4932,18770.0
2017-12-04 12:15:00,70.0,70.02,69.98,70.01,12047.0,59.4932,59.5102,59.4762,59.5017,12047.0
2017-12-04 12:20:00,70.02,70.03,69.9,69.97,18093.0,59.5102,59.5187,59.4082,59.4677,18093.0
2017-12-04 12:25:00,69.96,69.96,69.9,69.95,14084.0,59.4592,59.4592,59.4082,59.4507,14084.0
2017-12-04 12:30:00,69.96,69.96,69.87,69.9,19231.0,59.4592,59.4592,59.3827,59.4082,19231.0
2017-12-04 12:35:00,69.91,69.91,69.86,69.86,15341.0,59.4167,59.4167,59.3742,59.3742,15341.0
2017-12-04 12:40:00,69.88,69.92,69.83,69.85,12753.0,59.3912,59.4252,59.3487,59.3657,12753.0
2017-12-04 12:45:00,69.85,69.89,69.83,69.89,14823.0,59.3657,59.3997,59.3487,59.3997,14823.0
2017-12-04 12:50:00,69.89,69.92,69.83,69.83,21732.0,59.3997,59.4252,59.3487,59.3487,21732.0
2017-12-04 12:55:00,69.83,69.88,69.82,69.88,12657.0,59.3487,59.3912,59.3402,59.3912,12657.0
2017-12-04 13:00:00,69.88,69.93,69.87,69.88,20899.0,59.3912,59.4337,59.3827,59.3912,20899.0
2017-12-04 13:05:00,69.88,69.92,69.88,69.91,13977.0,59.3912,59.4252,59.3912,59.4167,13977.0
2017-12-04 13:10:00,69.92,70.03,69.92,70.0,13501.0,59.4252,59.5187,59.4252,59.4932,13501.0
2017-12-04 13:15:00,70.01,70.08,70.0,70.03,21545.0,59.5017,59.5612,59.4932,59.5187,21545.0
2017-12-04 13:20:00,70.02,70.05,70.0,70.02,18960.0,59.5102,59.5357,59.4932,59.5102,18960.0
2017-12-04 13:25:00,70.03,70.06,70.02,70.03,17476.0,59.5187,59.5442,59.5102,59.5187,17476.0
2017-12-04 13:30:00,70.02,70.11,70.01,70.11,20774.0,59.5102,59.5867,59.5017,59.5867,20774.0
2017-12-04 13:35:00,70.11,70.13,70.1,70.12,17372.0,59.5867,59.6037,59.5782,59.5952,17372.0
2017-12-04 13:40:00,70.13,70.19,70.08,70.19,22544.0,59.6037,59.6547,59.5612,59.6547,22544.0
2017-12-04 13:45:00,70.2,70.25,70.16,70.16,23076.0,59.6632,59.7057,59.6292,59.6292,23076.0
2017-12-04 13:50:00,70.17,70.17,70.11,70.14,15911.0,59.6377,59.6377,59.5867,59.6122,15911.0
2017-12-04 13:55:00,70.15,70.18,70.13,70.18,17067.0,59.6207,59.6462,59.6037,59.6462,17067.0
2017-12-04 14:00:00,70.18,70.18,70.15,70.17,13123.0,59.6462,59.6462,59.6207,59.6377,13123.0
2017-12-04 14:05:00,70.17,70.18,70.06,70.07,18756.0,59.6377,59.6462,59.5442,59.5527,18756.0
2017-12-04 14:10:00,70.06,70.1,70.06,70.09,10250.0,59.5442,59.5782,59.5442,59.5697,10250.0
2017-12-04 14:15:00,70.09,70.09,69.96,69.98,25098.0,59.5697,59.5697,59.4592,59.4762,25098.0
2017-12-04 14:20:00,69.97,70.0,69.94,69.95,24000.0,59.4677,59.4932,59.4422,59.4507,24000.0
2017-12-04 14:25:00,69.94,69.99,69.91,69.95,26426.0,59.4422,59.4847,59.4167,59.4507,26426.0
2017-12-04 14:30:00,69.95,70.0,69.87,69.96,59094.0,59.4507,59.4932,59.3827,59.4592,59094.0
2017-12-04 14:35:00,69.96,69.99,69.91,69.97,26553.0,59.4592,59.4847,59.4167,59.4677,26553.0
2017-12-04 14:40:00,69.97,70.0,69.94,70.0,17675.0,59.4677,59.4932,59.4422,59.4932,17675.0
2017-12-04 14:45:00,70.0,70.0,69.94,69.97,17324.0,59.4932,59.4932,59.4422,59.4677,17324.0
2017-12-04 14:50:00,69.95,70.01,69.94,70.0,14642.0,59.4507,59.5017,59.4422,59.4932,14642.0
2017-12-04 14:55:00,70.0,70.05,70.0,70.04,27396.0,59.4932,59.5357,59.4932,59.5272,27396.0
2017-12-04 15:00:00,70.04,70.05,70.0,70.05,19443.0,59.5272,59.5357,59.4932,59.5357,19443.0
2017-12-04 15:05:00,70.05,70.07,70.01,70.03,27970.0,59.5357,59.5527,59.5017,59.5187,27970.0
2017-12-04 15:10:00,70.03,70.06,70.01,70.03,26813.0,59.5187,59.5442,59.5017,59.5187,26813.0
2017-12-04 15:15:00,70.04,70.05,70.02,70.02,31723.0,59.5272,59.5357,59.5102,59.5102,31723.0
2017-12-04 15:20:00,70.02,70.07,70.02,70.05,53761.0,59.5102,59.5527,59.5102,59.5357,53761.0
2017-12-04 15:25:00,70.06,70.07,69.98,69.98,56727.0,59.5442,59.5527,59.4762,59.4762,56727.0
2017-12-04 15:30:00,69.98,70.03,69.94,69.95,38663.0,59.4762,59.5187,59.4422,59.4507,38663.0
2017-12-04 15:35:00,69.95,69.95,69.83,69.87,37654.0,59.4507,59.4507,59.3487,59.3827,37654.0
2017-12-04 15:40:00,69.87,69.92,69.85,69.89,48925.0,59.3827,59.4252,59.3657,59.3997,48925.0
2017-12-04 15:45:00,69.89,69.9,69.85,69.86,76695.0,59.3997,59.4082,59.3657,59.3742,76695.0
2017-12-04 15:50:00,69.87,69.89,69.83,69.85,63682.0,59.3827,59.3997,59.3487,59.3657,63682.0
2017-12-04 15:55:00,69.86,69.88,69.77,69.78,152139.0,59.3742,59.3912,59.2977,59.3062,152139.0
2017-12-05 09:30:00,69.5,69.52,69.02,69.13,60987.0,59.0682,59.0852,58.6603,58.7538,60987.0
2017-12-05 09:35:00,69.26,69.66,69.13,69.47,36698.0,58.8643,59.2042,58.7538,59.0427,36698.0
2017-12-05 09:40:00,69.45,69.64,69.41,69.55,41140.0,59.0257,59.1872,58.9917,59.1107,41140.0
2017-12-05 09:45:00,69.59,69.59,69.35,69.41,17745.0,59.1447,59.1447,58.9407,58.9917,17745.0
2017-12-05 09:50:00,69.46,69.53,69.37,69.47,18958.0,59.0342,59.0937,58.9577,59.0427,18958.0
2017-12-05 09:55:00,69.43,69.67,69.43,69.52,10475.0,59.0087,59.2127,59.0087,59.0852,10475.0
2017-12-05 10:00:00,69.57,69.88,69.57,69.88,32916.0,59.1277,59.3912,59.1277,59.3912,32916.0
2017-12-05 10:05:00,69.86,70.19,69.86,70.05,34017.0,59.3742,59.6547,59.3742,59.5357,34017.0
2017-12-05 10:10:00,70.06,70.23,70.04,70.23,36543.0,59.5442,59.6887,59.5272,59.6887,36543.0
2017-12-05 10:15:00,70.19,70.24,70.1,70.13,12159.0,59.6547,59.6972,59.5782,59.6037,12159.0
2017-12-05 10:20:00,70.14,70.14,69.99,69.99,9679.0,59.6122,59.6122,59.4847,59.4847,9679.0
2017-12-05 10:25:00,69.99,70.0,69.83,69.84,11595.0,59.4847,59.4932,59.3487,59.3572,11595.0
2017-12-05 10:30:00,69.87,69.87,69.76,69.8,3345.0,59.3827,59.3827,59.2892,59.3232,3345.0
2017-12-05 10:35:00,69.82,69.88,69.78,69.85,10979.0,59.3402,59.3912,59.3062,59.3657,10979.0
2017-12-05 10:40:00,69.84,69.95,69.84,69.91,8761.0,59.3572,59.4507,59.3572,59.4167,8761.0
2017-12-05 10:45:00,69.95,69.95,69.86,69.86,8662.0,59.4507,59.4507,59.3742,59.3742,8662.0
2017-12-05 10:50:00,69.85,69.85,69.75,69.77,10980.0,59.3657,59.3657,59.2807,59.2977,10980.0
2017-12-05 10:55:00,69.76,69.82,69.72,69.82,11214.0,59.2892,59.3402,59.2552,59.3402,11214.0
2017-12-05 11:00:00,69.84,69.88,69.81,69.87,4514.0,59.3572,59.3912,59.3317,59.3827,4514.0
2017-12-05 11:05:00,69.88,69.98,69.88,69.96,9717.0,59.3912,59.4762,59.3912,59.4592,9717.0
2017-12-05 11:10:00,69.95,69.96,69.87,69.91,5896.0,59.4507,59.4592,59.3827,59.4167,5896.0
2017-12-05 11:15:00,69.88,69.99,69.88,69.99,25578.0,59.3912,59.4847,59.3912,59.4847,25578.0
2017-12-05 11:20:00,69.99,70.05,69.94,70.03,11400.0,59.4847,59.5357,59.4422,59.5187,11400.0
2017-12-05 11:25:00,70.03,70.03,69.89,69.92,15712.0,59.5187,59.5187,59.3997,59.4252,15712.0
2017-12-05 11:30:00,69.93,70.02,69.92,70.01,13606.0,59.4337,59.5102,59.4252,59.5017,13606.0
2017-12-05 11:35:00,70.0,70.08,69.98,70.04,29572.0,59.4932,59.5612,59.4762,59.5272,29572.0
2017-12-05 11:40:00,70.04,70.07,69.97,70.05,72831.0,59.5272,59.5527,59.4677,59.5357,72831.0
2017-12-05 11:45:00,70.07,70.07,70.0,70.03,4880.0,59.5527,59.5527,59.4932,59.5187,4880.0
2017-12-05 11:50:00,70.0,70.01,69.91,69.91,9509.0,59.4932,59.5017,59.4167,59.4167,9509.0
2017-12-05 11:55:00,69.9,69.92,69.77,69.81,26699.0,59.4082,59.4252,59.2977,59.3317,26699.0
2017-12-05 12:00:00,69.79,69.8,69.74,69.78,21717.0,59.3147,59.3232,59.2722,59.3062,21717.0
2017-12-05 12:05:00,69.8,69.84,69.72,69.72,7237.0,59.3232,59.3572,59.2552,59.2552,7237.0
2017-12-05 12:10:00,69.74,69.79,69.73,69.78,7550.0,59.2722,59.3147,59.2637,59.3062,7550.0
2017-12-05 12:15:00,69.77,69.78,69.67,69.72,22462.0,59.2977,59.3062,59.2127,59.2552,22462.0
2017-12-05 12:20:00,69.7,69.71,69.6,69.6,4759.0,59.2382,59.2467,59.1532,59.1532,4759.0
2017-12-05 12:25:00,69.63,69.69,69.62,69.68,5944.0,59.1787,59.2297,59.1702,59.2212,5944.0
2017-12-05 12:30:00,69.67,69.68,69.6,69.65,5063.0,59.2127,59.2212,59.1532,59.1957,5063.0
2017-12-05 12:35:00,69.6,69.66,69.6,69.65,4660.0,59.1532,59.2042,59.1532,59.1957,4660.0
2017-12-05 12:40:00,69.64,69.67,69.62,69.64,2926.0,59.1872,59.2127,59.1702,59.1872,2926.0
2017-12-05 12:45:00,69.64,69.64,69.57,69.61,10308.0,59.1872,59.1872,59.1277,59.1617,10308.0
2017-12-05 12:50:00,69.61,69.64,69.59,69.63,8253.0,59.1617,59.1872,59.1447,59.1787,8253.0
2017-12-05 12:55:00,69.63,69.64,69.56,69.6,8468.0,59.1787,59.1872,59.1192,59.1532,8468.0
2017-12-05 13:00:00,69.56,69.68,69.53,69.68,6967.0,59.1192,59.2212,59.0937,59.2212,6967.0
2017-12-05 13:05:00,69.69,69.71,69.62,69.66,4200.0,59.2297,59.2467,59.1702,59.2042,4200.0
2017-12-05 13:10:00,69.66,69.69,69.6,69.68,6056.0,59.2042,59.2297,59.1532,59.2212,6056.0
2017-12-05 13:15:00,69.67,69.7,69.6,69.7,8908.0,59.2127,59.2382,59.1532,59.2382,8908.0
2017-12-05 13:20:00,69.7,69.74,69.66,69.71,30025.0,59.2382,59.2722,59.2042,59.2467,30025.0
2017-12-05 13:25:00,69.72,69.79,69.71,69.78,8337.0,59.2552,59.3147,59.2467,59.3062,8337.0
2017-12-05 13:30:00,69.79,69.81,69.76,69.81,4233.0,59.3147,59.3317,59.2892,59.3317,4233.0
2017-12-05 13:35:00,69.81,69.83,69.79,69.81,5514.0,59.3317,59.3487,59.3147,59.3317,5514.0
2017-12-05 13:40:00,69.79,69.86,69.78,69.84,14559.0,59.3147,59.3742,59.3062,59.3572,14559.0
2017-12-05 13:45:00,69.82,69.86,69.8,69.81,6825.0,59.3402,59.3742,59.3232,59.3317,6825.0
2017-12-05 13:50:00,69.83,69.86,69.81,69.84,5426.0,59.3487,59.3742,59.3317,59.3572,5426.0
2017-12-05 13:55:00,69.84,69.87,69.81,69.87,8185.0,59.3572,59.3827,59.3317,59.3827,8185.0
2017-12-05 14:00:00,69.87,69.87,69.83,69.84,6475.0,59.3827,59.3827,59.3487,59.3572,6475.0
2017-12-05 14:05:00,69.83,69.91,69.83,69.89,6686.0,59.3487,59.4167,59.3487,59.3997,6686.0
2017-12-05 14:10:00,69.89,69.89,69.82,69.83,6040.0,59.3997,59.3997,59.3402,59.3487,6040.0
2017-12-05 14:15:00,69.83,69.87,69.78,69.8,8096.0,59.3487,59.3827,59.3062,59.3232,8096.0
2017-12-05 14:20:00,69.8,69.8,69.67,69.69,9348.0,59.3232,59.3232,59.2127,59.2297,9348.0
2017-12-05 14:25:00,69.69,69.71,69.68,69.68,7514.0,59.2297,59.2467,59.2212,59.2212,7514.0
2017-12-05 14:30:00,69.69,69.69,69.59,69.62,8425.0,59.2297,59.2297,59.1447,59.1702,8425.0
2017-12-05 14:35:00,69.62,69.63,69.58,69.58,4909.0,59.1702,59.1787,59.1362,59.1362,4909.0
2017-12-05 14:40:00,69.59,69.61,69.56,69.56,6965.0,59.1447,59.1617,59.1192,59.1192,6965.0
2017-12-05 14:45:00,69.57,69.57,69.48,69.5,22885.0,59.1277,59.1277,59.0512,59.0682,22885.0
2017-12-05 14:50:00,69.51,69.51,69.45,69.47,12968.0,59.0767,59.0767,59.0257,59.0427,12968.0
2017-12-05 14:55:00,69.45,69.45,69.29,69.35,20939.0,59.0257,59.0257,58.8898,58.9407,20939.0
2017-12-05 15:00:00,69.36,69.44,69.35,69.44,11192.0,58.9492,59.0172,58.9407,59.0172,11192.0
2017-12-05 15:05:00,69.44,69.45,69.38,69.38,14883.0,59.0172,59.0257,58.9662,58.9662,14883.0
2017-12-05 15:10:00,69.39,69.42,69.36,69.42,14703.0,58.9747,59.0002,58.9492,59.0002,14703.0
2017-12-05 15:15:00,69.42,69.42,69.37,69.4,20260.0,59.0002,59.0002,58.9577,58.9832,20260.0
2017-12-05 15:20:00,69.41,69.56,69.41,69.56,22565.0,58.9917,59.1192,58.9917,59.1192,22565.0
2017-12-05 15:25:00,69.55,69.6,69.55,69.56,24666.0,59.1107,59.1532,59.1107,59.1192,24666.0
2017-12-05 15:30:00,69.56,69.6,69.53,69.53,24779.0,59.1192,59.1532,59.0937,59.0937,24779.0
2017-12-05 15:35:00,69.53,69.55,69.46,69.47,22494.0,59.0937,59.1107,59.0342,59.0427,22494.0
2017-12-05 15:40:00,69.47,69.56,69.44,69.53,46203.0,59.0427,59.1192,59.0172,59.0937,46203.0
2017-12-05 15:45:00,69.53,69.53,69.38,69.45,59704.0,59.0937,59.0937,58.9662,59.0257,59704.0
2017-12-05 15:50:00,69.45,69.47,69.4,69.46,64656.0,59.0257,59.0427,58.9832,59.0342,64656.0
2017-12-05 15:55:00,69.47,69.53,69.44,69.45,144850.0,59.0427,59.0937,59.0172,59.0257,144850.0
2017-12-06 09:30:00,69.19,69.19,68.7,68.94,60600.0,58.8048,58.8048,58.3883,58.5923,60600.0
2017-12-06 09:35:00,68.95,69.0,68.85,68.95,22452.0,58.6008,58.6433,58.5158,58.6008,22452.0
2017-12-06 09:40:00,68.88,69.04,68.81,68.89,31402.0,58.5413,58.6773,58.4818,58.5498,31402.0
2017-12-06 09:45:00,68.92,68.98,68.81,68.89,51762.0,58.5753,58.6263,58.4818,58.5498,51762.0
2017-12-06 09:50:00,68.89,68.94,68.76,68.77,34115.0,58.5498,58.5923,58.4393,58.4478,34115.0
2017-12-06 09:55:00,68.77,69.1,68.77,69.01,39001.0,58.4478,58.7283,58.4478,58.6518,39001.0
2017-12-06 10:00:00,68.99,69.31,68.99,69.08,33734.0,58.6348,58.9068,58.6348,58.7113,33734.0
2017-12-06 10:05:00,69.1,69.16,69.04,69.11,14876.0,58.7283,58.7793,58.6773,58.7368,14876.0
2017-12-06 10:10:00,69.09,69.09,68.97,68.98,12679.0,58.7198,58.7198,58.6178,58.6263,12679.0
2017-12-06 10:15:00,68.98,69.04,68.96,68.97,10127.0,58.6263,58.6773,58.6093,58.6178,10127.0
2017-12-06 10:20:00,69.0,69.04,68.86,68.87,70923.0,58.6433,58.6773,58.5243,58.5328,70923.0
2017-12-06 10:25:00,68.87,68.89,68.85,68.85,6949.0,58.5328,58.5498,58.5158,58.5158,6949.0
2017-12-06 10:30:00,68.88,68.96,68.75,68.76,25343.0,58.5413,58.6093,58.4308,58.4393,25343.0
2017-12-06 10:35:00,68.75,68.85,68.75,68.78,12679.0,58.4308,58.5158,58.4308,58.4563,12679.0
2017-12-06 10:40:00,68.79,68.88,68.78,68.88,10236.0,58.4648,58.5413,58.4563,58.5413,10236.0
2017-12-06 10:45:00,68.88,68.9,68.82,68.85,9658.0,58.5413,58.5583,58.4903,58.5158,9658.0
2017-12-06 10:50:00,68.84,68.94,68.8,68.91,25877.0,58.5073,58.5923,58.4733,58.5668,25877.0
2017-12-06 10:55:00,68.91,68.99,68.9,68.97,14535.0,58.5668,58.6348,58.5583,58.6178,14535.0
2017-12-06 11:00:00,68.96,68.99,68.89,68.91,6809.0,58.6093,58.6348,58.5498,58.5668,6809.0
2017-12-06 11:05:00,68.92,68.96,68.91,68.95,8620.0,58.5753,58.6093,58.5668,58.6008,8620.0
2017-12-06 11:10:00,68.95,68.99,68.9,68.9,17279.0,58.6008,58.6348,58.5583,58.5583,17279.0
2017-12-06 11:15:00,68.9,68.95,68.88,68.94,14184.0,58.5583,58.6008,58.5413,58.5923,14184.0
2017-12-06 11:20:00,68.94,68.97,68.89,68.9,35586.0,58.5923,58.6178,58.5498,58.5583,35586.0
2017-12-06 11:25:00,68.89,68.9,68.76,68.76,16480.0,58.5498,58.5583,58.4393,58.4393,16480.0
2017-12-06 11:30:00,68.77,68.8,68.75,68.77,26889.0,58.4478,58.4733,58.4308,58.4478,26889.0
2017-12-06 11:35:00,68.76,68.82,68.72,68.72,25409.0,58.4393,58.4903,58.4053,58.4053,25409.0
2017-12-06 11:40:00,68.72,68.78,68.67,68.67,26244.0,58.4053,58.4563,58.3628,58.3628,26244.0
2017-12-06 11:45:00,68.69,68.69,68.62,68.64,27889.0,58.3798,58.3798,58.3203,58.3373,27889.0
2017-12-06 11:50:00,68.65,68.65,68.45,68.48,43952.0,58.3458,58.3458,58.1758,58.2013,43952.0
2017-12-06 11:55:00,68.48,68.49,68.22,68.29,98250.0,58.2013,58.2098,57.9804,58.0399,98250.0
2017-12-06 12:00:00,68.28,68.58,68.26,68.58,42632.0,58.0314,58.2863,58.0144,58.2863,42632.0
2017-12-06 12:05:00,68.56,68.79,68.54,68.71,20433.0,58.2693,58.4648,58.2523,58.3968,20433.0
2017-12-06 12:10:00,68.74,68.83,68.69,68.7,16737.0,58.4223,58.4988,58.3798,58.3883,16737.0
2017-12-06 12:15:00,68.71,68.74,68.58,68.58,14559.0,58.3968,58.4223,58.2863,58.2863,14559.0
2017-12-06 12:20:00,68.59,68.6,68.45,68.49,22181.0,58.2948,58.3033,58.1758,58.2098,22181.0
2017-12-06 12:25:00,68.51,68.51,68.34,68.34,22275.0,58.2268,58.2268,58.0823,58.0823,22275.0
2017-12-06 12:30:00,68.35,68.38,68.29,68.35,28032.0,58.0908,58.1163,58.0399,58.0908,28032.0
2017-12-06 12:35:00,68.35,68.47,68.34,68.41,15870.0,58.0908,58.1928,58.0823,58.1418,15870.0
2017-12-06 12:40:00,68.41,68.43,68.35,68.38,22215.0,58.1418,58.1588,58.0908,58.1163,22215.0
2017-12-06 12:45:00,68.38,68.43,68.29,68.43,46165.0,58.1163,58.1588,58.0399,58.1588,46165.0
2017-12-06 12:50:00,68.42,68.5,68.4,68.45,8464.0,58.1503,58.2183,58.1333,58.1758,8464.0
2017-12-06 12:55:00,68.45,68.46,68.33,68.44,27530.0,58.1758,58.1843,58.0738,58.1673,27530.0
2017-12-06 13:00:00,68.43,68.43,68.38,68.39,7205.0,58.1588,58.1588,58.1163,58.1248,7205.0
2017-12-06 13:05:00,68.39,68.39,68.35,68.35,6840.0,58.1248,58.1248,58.0908,58.0908,6840.0
2017-12-06 13:10:00,68.36,68.36,68.32,68.36,12139.0,58.0993,58.0993,58.0653,58.0993,12139.0
2017-12-06 13:15:00,68.39,68.53,68.38,68.52,11932.0,58.1248,58.2438,58.1163,58.2353,11932.0
2017-12-06 13:20:00,68.54,68.67,68.53,68.64,20294.0,58.2523,58.3628,58.2438,58.3373,20294.0
2017-12-06 13:25:00,68.64,68.65,68.55,68.63,18544.0,58.3373,58.3458,58.2608,58.3288,18544.0
2017-12-06 13:30:00,68.63,68.71,68.62,68.7,18306.0,58.3288,58.3968,58.3203,58.3883,18306.0
2017-12-06 13:35:00,68.72,68.74,68.67,68.69,9917.0,58.4053,58.4223,58.3628,58.3798,9917.0
2017-12-06 13:40:00,68.69,68.75,68.68,68.71,21528.0,58.3798,58.4308,58.3713,58.3968,21528.0
2017-12-06 13:45:00,68.7,68.73,68.64,68.71,17675.0,58.3883,58.4138,58.3373,58.3968,17675.0
2017-12-06 13:50:00,68.7,68.72,68.7,68.7,15415.0,58.3883,58.4053,58.3883,58.3883,15415.0
2017-12-06 13:55:00,68.71,68.71,68.68,68.7,14709.0,58.3968,58.3968,58.3713,58.3883,14709.0
2017-12-06 14:00:00,68.7,68.76,68.66,68.76,20546.0,58.3883,58.4393,58.3543,58.4393,20546.0
2017-12-06 14:05:00,68.76,68.76,68.66,68.7,18217.0,58.4393,58.4393,58.3543,58.3883,18217.0
2017-12-06 14:10:00,68.7,68.85,68.69,68.84,28277.0,58.3883,58.5158,58.3798,58.5073,28277.0
2017-12-06 14:15:00,68.84,68.91,68.84,68.91,31767.0,58.5073,58.5668,58.5073,58.5668,31767.0
2017-12-06 14:20:00,68.91,68.92,68.88,68.91,23189.0,58.5668,58.5753,58.5413,58.5668,23189.0
2017-12-06 14:25:00,68.9,68.91,68.86,68.89,24394.0,58.5583,58.5668,58.5243,58.5498,24394.0
2017-12-06 14:30:00,68.88,68.89,68.83,68.85,21127.0,58.5413,58.5498,58.4988,58.5158,21127.0
2017-12-06 14:35:00,68.83,68.9,68.81,68.84,42994.0,58.4988,58.5583,58.4818,58.5073,42994.0
2017-12-06 14:40:00,68.84,68.85,68.78,68.79,29842.0,58.5073,58.5158,58.4563,58.4648,29842.0
2017-12-06 14:45:00,68.79,68.85,68.79,68.83,23193.0,58.4648,58.5158,58.4648,58.4988,23193.0
2017-12-06 14:50:00,68.84,68.85,68.79,68.82,51395.0,58.5073,58.5158,58.4648,58.4903,51395.0
2017-12-06 14:55:00,68.83,68.85,68.81,68.82,38743.0,58.4988,58.5158,58.4818,58.4903,38743.0
2017-12-06 15:00:00,68.82,68.84,68.78,68.83,29623.0,58.4903,58.5073,58.4563,58.4988,29623.0
2017-12-06 15:05:00,68.83,68.85,68.81,68.81,28909.0,58.4988,58.5158,58.4818,58.4818,28909.0
2017-12-06 15:10:00,68.81,68.85,68.81,68.84,31656.0,58.4818,58.5158,58.4818,58.5073,31656.0
2017-12-06 15:15:00,68.83,68.83,68.74,68.75,27120.0,58.4988,58.4988,58.4223,58.4308,27120.0
2017-12-06 15:20:00,68.74,68.79,68.73,68.79,28919.0,58.4223,58.4648,58.4138,58.4648,28919.0
2017-12-06 15:25:00,68.78,68.85,68.77,68.85,52076.0,58.4563,58.5158,58.4478,58.5158,52076.0
2017-12-06 15:30:00,68.84,68.85,68.78,68.78,36050.0,58.5073,58.5158,58.4563,58.4563,36050.0
2017-12-06 15:35:00,68.77,68.78,68.73,68.78,70834.0,58.4478,58.4563,58.4138,58.4563,70834.0
2017-12-06 15:40:00,68.77,68.77,68.7,68.71,88725.0,58.4478,58.4478,58.3883,58.3968,88725.0
2017-12-06 15:45:00,68.72,68.76,68.7,68.7,59401.0,58.4053,58.4393,58.3883,58.3883,59401.0
2017-12-06 15:50:00,68.72,68.73,68.67,68.72,74349.0,58.4053,58.4138,58.3628,58.4053,74349.0
2017-12-06 15:55:00,68.72,68.77,68.69,68.75,158672.0,58.4053,58.4478,58.3798,58.4308,158672.0
2017-12-07 09:30:00,68.94,69.09,68.75,68.87,46769.0,58.5923,58.7198,58.4308,58.5328,46769.0
2017-12-07 09:35:00,68.94,69.07,68.93,69.03,33425.0,58.5923,58.7028,58.5838,58.6688,33425.0
2017-12-07 09:40:00,69.03,69.03,68.87,68.94,14925.0,58.6688,58.6688,58.5328,58.5923,14925.0
2017-12-07 09:45:00,68.94,69.02,68.92,68.97,12940.0,58.5923,58.6603,58.5753,58.6178,12940.0
2017-12-07 09:50:00,68.98,69.01,68.86,68.89,13751.0,58.6263,58.6518,58.5243,58.5498,13751.0
2017-12-07 09:55:00,68.9,68.91,68.74,68.86,11139.0,58.5583,58.5668,58.4223,58.5243,11139.0
2017-12-07 10:00:00,68.86,68.86,68.73,68.81,13703.0,58.5243,58.5243,58.4138,58.4818,13703.0
2017-12-07 10:05:00,68.84,68.92,68.83,68.91,20374.0,58.5073,58.5753,58.4988,58.5668,20374.0
2017-12-07 10:10:00,68.91,69.1,68.91,69.07,29579.0,58.5668,58.7283,58.5668,58.7028,29579.0
2017-12-07 10:15:00,69.09,69.12,69.04,69.05,25664.0,58.7198,58.7453,58.6773,58.6858,25664.0
2017-12-07 10:20:00,69.05,69.09,68.98,68.98,8965.0,58.6858,58.7198,58.6263,58.6263,8965.0
2017-12-07 10:25:00,68.98,69.14,68.98,69.09,14912.0,58.6263,58.7623,58.6263,58.7198,14912.0
2017-12-07 10:30:00,69.1,69.1,68.98,68.99,9076.0,58.7283,58.7283,58.6263,58.6348,9076.0
2017-12-07 10:35:00,69.0,69.04,68.97,69.04,9186.0,58.6433,58.6773,58.6178,58.6773,9186.0
2017-12-07 10:40:00,69.04,69.05,68.99,69.01,6604.0,58.6773,58.6858,58.6348,58.6518,6604.0
2017-12-07 10:45:00,69.01,69.01,68.88,68.89,11431.0,58.6518,58.6518,58.5413,58.5498,11431.0
2017-12-07 10:50:00,68.88,68.91,68.82,68.89,9216.0,58.5413,58.5668,58.4903,58.5498,9216.0
2017-12-07 10:55:00,68.88,68.99,68.87,68.97,8664.0,58.5413,58.6348,58.5328,58.6178,8664.0
2017-12-07 11:00:00,68.96,68.99,68.95,68.96,7609.0,58.6093,58.6348,58.6008,58.6093,7609.0
2017-12-07 11:05:00,68.95,68.95,68.88,68.88,17181.0,58.6008,58.6008,58.5413,58.5413,17181.0
2017-12-07 11:10:00,68.88,68.99,68.85,68.98,29586.0,58.5413,58.6348,58.5158,58.6263,29586.0
2017-12-07 11:15:00,68.99,69.03,68.96,69.0,9432.0,58.6348,58.6688,58.6093,58.6433,9432.0
2017-12-07 11:20:00,69.0,69.11,68.98,69.1,7370.0,58.6433,58.7368,58.6263,58.7283,7370.0
2017-12-07 11:25:00,69.11,69.17,69.07,69.11,23068.0,58.7368,58.7878,58.7028,58.7368,23068.0
2017-12-07 11:30:00,69.11,69.24,69.11,69.23,14483.0,58.7368,58.8473,58.7368,58.8388,14483.0
2017-12-07 11:35:00,69.23,69.43,69.23,69.42,18394.0,58.8388,59.0087,58.8388,59.0002,18394.0
2017-12-07 11:40:00,69.4,69.44,69.34,69.38,16812.0,58.9832,59.0172,58.9322,58.9662,16812.0
2017-12-07 11:45:00,69.4,69.48,69.37,69.4,15333.0,58.9832,59.0512,58.9577,58.9832,15333.0
2017-12-07 11:50:00,69.39,69.44,69.37,69.37,4900.0,58.9747,59.0172,58.9577,58.9577,4900.0
2017-12-07 11:55:00,69.38,69.41,69.29,69.39,33028.0,58.9662,58.9917,58.8898,58.9747,33028.0
2017-12-07 12:00:00,69.38,69.39,69.33,69.36,8706.0,58.9662,58.9747,58.9238,58.9492,8706.0
2017-12-07 12:05:00,69.37,69.45,69.35,69.42,8980.0,58.9577,59.0257,58.9407,59.0002,8980.0
2017-12-07 12:10:00,69.41,69.44,69.34,69.36,13250.0,58.9917,59.0172,58.9322,58.9492,13250.0
2017-12-07 12:15:00,69.35,69.41,69.32,69.39,7861.0,58.9407,58.9917,58.9153,58.9747,7861.0
2017-12-07 12:20:00,69.39,69.42,69.37,69.37,3492.0,58.9747,59.0002,58.9577,58.9577,3492.0
2017-12-07 12:25:00,69.38,69.42,69.31,69.31,12528.0,58.9662,59.0002,58.9068,58.9068,12528.0
2017-12-07 12:30:00,69.33,69.33,69.32,69.33,3718.0,58.9238,58.9238,58.9153,58.9238,3718.0
2017-12-07 12:35:00,69.33,69.36,69.28,69.35,7679.0,58.9238,58.9492,58.8813,58.9407,7679.0
2017-12-07 12:40:00,69.35,69.37,69.33,69.33,5954.0,58.9407,58.9577,58.9238,58.9238,5954.0
2017-12-07 12:45:00,69.32,69.37,69.32,69.35,12703.0,58.9153,58.9577,58.9153,58.9407,12703.0
2017-12-07 12:50:00,69.35,69.38,69.34,69.35,62039.0,58.9407,58.9662,58.9322,58.9407,62039.0
2017-12-07 12:55:00,69.35,69.39,69.32,69.39,52793.0,58.9407,58.9747,58.9153,58.9747,52793.0
2017-12-07 13:00:00,69.4,69.43,69.37,69.43,10457.0,58.9832,59.0087,58.9577,59.0087,10457.0
2017-12-07 13:05:00,69.42,69.45,69.41,69.44,9423.0,59.0002,59.0257,58.9917,59.0172,9423.0
2017-12-07 13:10:00,69.44,69.46,69.42,69.42,7441.0,59.0172,59.0342,59.0002,59.0002,7441.0
2017-12-07 13:15:00,69.42,69.42,69.37,69.38,10479.0,59.0002,59.0002,58.9577,58.9662,10479.0
2017-12-07 13:20:00,69.38,69.38,69.32,69.33,8124.0,58.9662,58.9662,58.9153,58.9238,8124.0
2017-12-07 13:25:00,69.32,69.42,69.31,69.42,10016.0,58.9153,59.0002,58.9068,59.0002,10016.0
2017-12-07 13:30:00,69.42,69.42,69.37,69.39,17205.0,59.0002,59.0002,58.9577,58.9747,17205.0
2017-12-07 13:35:00,69.39,69.41,69.33,69.35,16043.0,58.9747,58.9917,58.9238,58.9407,16043.0
2017-12-07 13:40:00,69.34,69.35,69.3,69.34,11535.0,58.9322,58.9407,58.8983,58.9322,11535.0
2017-12-07 13:45:00,69.35,69.35,69.23,69.28,11962.0,58.9407,58.9407,58.8388,58.8813,11962.0
2017-12-07 13:50:00,69.27,69.35,69.25,69.31,12765.0,58.8728,58.9407,58.8558,58.9068,12765.0
2017-12-07 13:55:00,69.31,69.33,69.28,69.31,9059.0,58.9068,58.9238,58.8813,58.9068,9059.0
2017-12-07 14:00:00,69.31,69.32,69.28,69.29,7778.0,58.9068,58.9153,58.8813,58.8898,7778.0
2017-12-07 14:05:00,69.3,69.31,69.28,69.28,6161.0,58.8983,58.9068,58.8813,58.8813,6161.0
2017-12-07 14:10:00,69.28,69.29,69.27,69.29,9026.0,58.8813,58.8898,58.8728,58.8898,9026.0
2017-12-07 14:15:00,69.29,69.3,69.25,69.25,9195.0,58.8898,58.8983,58.8558,58.8558,9195.0
2017-12-07 14:20:00,69.24,69.27,69.23,69.27,10212.0,58.8473,58.8728,58.8388,58.8728,10212.0
2017-12-07 14:25:00,69.28,69.28,69.25,69.25,11540.0,58.8813,58.8813,58.8558,58.8558,11540.0
2017-12-07 14:30:00,69.25,69.27,69.23,69.26,8846.0,58.8558,58.8728,58.8388,58.8643,8846.0
2017-12-07 14:35:00,69.25,69.32,69.24,69.31,13350.0,58.8558,58.9153,58.8473,58.9068,13350.0
2017-12-07 14:40:00,69.33,69.39,69.3,69.37,11606.0,58.9238,58.9747,58.8983,58.9577,11606.0
2017-12-07 14:45:00,69.37,69.39,69.35,69.38,15041.0,58.9577,58.9747,58.9407,58.9662,15041.0
2017-12-07 14:50:00,69.37,69.43,69.37,69.4,18903.0,58.9577,59.0087,58.9577,58.9832,18903.0
2017-12-07 14:55:00,69.39,69.43,69.37,69.43,12208.0,58.9747,59.0087,58.9577,59.0087,12208.0
2017-12-07 15:00:00,69.43,69.47,69.42,69.45,18508.0,59.0087,59.0427,59.0002,59.0257,18508.0
2017-12-07 15:05:00,69.46,69.46,69.43,69.45,8582.0,59.0342,59.0342,59.0087,59.0257,8582.0
2017-12-07 15:10:00,69.45,69.55,69.45,69.55,19085.0,59.0257,59.1107,59.0257,59.1107,19085.0
2017-12-07 15:15:00,69.56,69.64,69.56,69.58,24231.0,59.1192,59.1872,59.1192,59.1362,24231.0
2017-12-07 15:20:00,69.58,69.62,69.55,69.6,22533.0,59.1362,59.1702,59.1107,59.1532,22533.0
2017-12-07 15:25:00,69.6,69.63,69.58,69.58,23617.0,59.1532,59.1787,59.1362,59.1362,23617.0
2017-12-07 15:30:00,69.58,69.62,69.55,69.62,22288.0,59.1362,59.1702,59.1107,59.1702,22288.0
2017-12-07 15:35:00,69.61,69.68,69.61,69.67,29270.0,59.1617,59.2212,59.1617,59.2127,29270.0
2017-12-07 15:40:00,69.67,69.67,69.62,69.65,31886.0,59.2127,59.2127,59.1702,59.1957,31886.0
2017-12-07 15:45:00,69.66,69.68,69.61,69.65,37425.0,59.2042,59.2212,59.1617,59.1957,37425.0
2017-12-07 15:50:00,69.65,69.68,69.61,69.64,53175.0,59.1957,59.2212,59.1617,59.1872,53175.0
2017-12-07 15:55:00,69.64,69.71,69.6,69.6,107868.0,59.1872,59.2467,59.1532,59.1532,107868.0
2017-12-08 09:30:00,69.98,70.71,69.92,70.7,121506.0,59.4762,60.0966,59.4252,60.0881,121506.0
2017-12-08 09:35:00,70.7,70.74,70.5,70.6,135843.0,60.0881,60.1221,59.9181,60.0031,135843.0
2017-12-08 09:40:00,70.63,70.71,70.5,70.51,27344.0,60.0286,60.0966,59.9181,59.9266,27344.0
2017-12-08 09:45:00,70.52,70.62,70.5,70.62,17512.0,59.9351,60.0201,59.9181,60.0201,17512.0
2017-12-08 09:50:00,70.63,70.63,70.51,70.55,19872.0,60.0286,60.0286,59.9266,59.9606,19872.0
2017-12-08 09:55:00,70.56,70.84,70.53,70.78,54416.0,59.9691,60.2071,59.9436,60.1561,54416.0
2017-12-08 10:00:00,70.77,70.82,70.68,70.68,32844.0,60.1476,60.1901,60.0711,60.0711,32844.0
2017-12-08 10:05:00,70.66,70.66,70.58,70.61,30666.0,60.0541,60.0541,59.9861,60.0116,30666.0
2017-12-08 10:10:00,70.61,70.63,70.54,70.58,40159.0,60.0116,60.0286,59.9521,59.9861,40159.0
2017-12-08 10:15:00,70.57,70.66,70.44,70.65,48045.0,59.9776,60.0541,59.8671,60.0456,48045.0
2017-12-08 10:20:00,70.66,70.68,70.37,70.42,44946.0,60.0541,60.0711,59.8076,59.8501,44946.0
2017-12-08 10:25:00,70.4,70.5,70.39,70.49,69902.0,59.8331,59.9181,59.8246,59.9096,69902.0
2017-12-08 10:30:00,70.49,70.61,70.46,70.59,57216.0,59.9096,60.0116,59.8841,59.9946,57216.0
2017-12-08 10:35:00,70.59,70.59,70.44,70.45,37808.0,59.9946,59.9946,59.8671,59.8756,37808.0
2017-12-08 10:40:00,70.45,70.52,70.43,70.43,76825.0,59.8756,59.9351,59.8586,59.8586,76825.0
2017-12-08 10:45:00,70.42,70.42,70.31,70.39,47919.0,59.8501,59.8501,59.7567,59.8246,47919.0
2017-12-08 10:50:00,70.39,70.47,70.38,70.4,57286.0,59.8246,59.8926,59.8161,59.8331,57286.0
2017-12-08 10:55:00,70.4,70.44,70.37,70.42,44781.0,59.8331,59.8671,59.8076,59.8501,44781.0
2017-12-08 11:00:00,70.43,70.45,70.29,70.33,139837.0,59.8586,59.8756,59.7397,59.7737,139837.0
2017-12-08 11:05:00,70.31,70.44,70.3,70.38,59451.0,59.7567,59.8671,59.7482,59.8161,59451.0
2017-12-08 11:10:00,70.38,70.41,70.33,70.38,43817.0,59.8161,59.8416,59.7737,59.8161,43817.0
2017-12-08 11:15:00,70.37,70.44,70.35,70.43,40143.0,59.8076,59.8671,59.7907,59.8586,40143.0
2017-12-08 11:20:00,70.43,70.44,70.27,70.3,43597.0,59.8586,59.8671,59.7227,59.7482,43597.0
2017-12-08 11:25:00,70.3,70.33,70.13,70.14,39037.0,59.7482,59.7737,59.6037,59.6122,39037.0
2017-12-08 11:30:00,70.15,70.22,70.15,70.16,17057.0,59.6207,59.6802,59.6207,59.6292,17057.0
2017-12-08 11:35:00,70.17,70.28,70.14,70.28,13210.0,59.6377,59.7312,59.6122,59.7312,13210.0
2017-12-08 11:40:00,70.28,70.29,70.25,70.28,9967.0,59.7312,59.7397,59.7057,59.7312,9967.0
2017-12-08 11:45:00,70.27,70.32,70.24,70.27,16501.0,59.7227,59.7652,59.6972,59.7227,16501.0
2017-12-08 11:50:00,70.27,70.29,70.23,70.26,17550.0,59.7227,59.7397,59.6887,59.7142,17550.0
2017-12-08 11:55:00,70.26,70.28,70.22,70.22,21622.0,59.7142,59.7312,59.6802,59.6802,21622.0
2017-12-08 12:00:00,70.21,70.26,70.19,70.26,19719.0,59.6717,59.7142,59.6547,59.7142,19719.0
2017-12-08 12:05:00,70.26,70.32,70.24,70.3,10381.0,59.7142,59.7652,59.6972,59.7482,10381.0
2017-12-08 12:10:00,70.28,70.29,70.24,70.27,7224.0,59.7312,59.7397,59.6972,59.7227,7224.0
2017-12-08 12:15:00,70.26,70.31,70.24,70.31,7073.0,59.7142,59.7567,59.6972,59.7567,7073.0
2017-12-08 12:20:00,70.29,70.3,70.24,70.3,8914.0,59.7397,59.7482,59.6972,59.7482,8914.0
2017-12-08 12:25:00,70.29,70.37,70.29,70.35,17104.0,59.7397,59.8076,59.7397,59.7907,17104.0
2017-12-08 12:30:00,70.35,70.44,70.35,70.4,17035.0,59.7907,59.8671,59.7907,59.8331,17035.0
2017-12-08 12:35:00,70.4,70.42,70.38,70.4,12200.0,59.8331,59.8501,59.8161,59.8331,12200.0
2017-12-08 12:40:00,70.41,70.41,70.36,70.4,14259.0,59.8416,59.8416,59.7992,59.8331,14259.0
2017-12-08 12:45:00,70.4,70.4,70.36,70.36,9030.0,59.8331,59.8331,59.7992,59.7992,9030.0
2017-12-08 12:50:00,70.36,70.42,70.35,70.38,41949.0,59.7992,59.8501,59.7907,59.8161,41949.0
2017-12-08 12:55:00,70.38,70.39,70.36,70.37,8315.0,59.8161,59.8246,59.7992,59.8076,8315.0
2017-12-08 13:00:00,70.37,70.38,70.34,70.36,27978.0,59.8076,59.8161,59.7822,59.7992,27978.0
2017-12-08 13:05:00,70.35,70.39,70.35,70.38,18488.0,59.7907,59.8246,59.7907,59.8161,18488.0
2017-12-08 13:10:00,70.38,70.4,70.37,70.38,14050.0,59.8161,59.8331,59.8076,59.8161,14050.0
2017-12-08 13:15:00,70.38,70.4,70.37,70.39,15629.0,59.8161,59.8331,59.8076,59.8246,15629.0
2017-12-08 13:20:00,70.38,70.42,70.38,70.41,7512.0,59.8161,59.8501,59.8161,59.8416,7512.0
2017-12-08 13:25:00,70.4,70.41,70.39,70.4,9702.0,59.8331,59.8416,59.8246,59.8331,9702.0
2017-12-08 13:30:00,70.4,70.41,70.37,70.38,12652.0,59.8331,59.8416,59.8076,59.8161,12652.0
2017-12-08 13:35:00,70.39,70.4,70.38,70.4,4101.0,59.8246,59.8331,59.8161,59.8331,4101.0
2017-12-08 13:40:00,70.39,70.42,70.39,70.4,8066.0,59.8246,59.8501,59.8246,59.8331,8066.0
2017-12-08 13:45:00,70.4,70.43,70.39,70.41,10116.0,59.8331,59.8586,59.8246,59.8416,10116.0
2017-12-08 13:50:00,70.41,70.41,70.36,70.38,7925.0,59.8416,59.8416,59.7992,59.8161,7925.0
2017-12-08 13:55:00,70.38,70.39,70.36,70.38,14564.0,59.8161,59.8246,59.7992,59.8161,14564.0
2017-12-08 14:00:00,70.38,70.38,70.35,70.36,15548.0,59.8161,59.8161,59.7907,59.7992,15548.0
2017-12-08 14:05:00,70.35,70.36,70.3,70.31,9039.0,59.7907,59.7992,59.7482,59.7567,9039.0
2017-12-08 14:10:00,70.3,70.31,70.22,70.23,46745.0,59.7482,59.7567,59.6802,59.6887,46745.0
2017-12-08 14:15:00,70.23,70.24,70.22,70.22,35064.0,59.6887,59.6972,59.6802,59.6802,35064.0
2017-12-08 14:20:00,70.21,70.22,70.17,70.18,30777.0,59.6717,59.6802,59.6377,59.6462,30777.0
2017-12-08 14:25:00,70.17,70.22,70.17,70.21,28554.0,59.6377,59.6802,59.6377,59.6717,28554.0
2017-12-08 14:30:00,70.21,70.32,70.21,70.27,49533.0,59.6717,59.7652,59.6717,59.7227,49533.0
2017-12-08 14:35:00,70.26,70.3,70.26,70.3,10363.0,59.7142,59.7482,59.7142,59.7482,10363.0
2017-12-08 14:40:00,70.31,70.32,70.28,70.29,9303.0,59.7567,59.7652,59.7312,59.7397,9303.0
2017-12-08 14:45:00,70.28,70.3,70.27,70.29,11456.0,59.7312,59.7482,59.7227,59.7397,11456.0
2017-12-08 14:50:00,70.3,70.32,70.29,70.31,7350.0,59.7482,59.7652,59.7397,59.7567,7350.0
2017-12-08 14:55:00,70.31,70.32,70.28,70.29,12158.0,59.7567,59.7652,59.7312,59.7397,12158.0
2017-12-08 15:00:00,70.28,70.32,70.27,70.3,8950.0,59.7312,59.7652,59.7227,59.7482,8950.0
2017-12-08 15:05:00,70.29,70.33,70.29,70.3,15941.0,59.7397,59.7737,59.7397,59.7482,15941.0
2017-12-08 15:10:00,70.3,70.31,70.29,70.31,11835.0,59.7482,59.7567,59.7397,59.7567,11835.0
2017-12-08 15:15:00,70.31,70.34,70.27,70.28,20396.0,59.7567,59.7822,59.7227,59.7312,20396.0
2017-12-08 15:20:00,70.29,70.33,70.28,70.3,23574.0,59.7397,59.7737,59.7312,59.7482,23574.0
2017-12-08 15:25:00,70.3,70.31,70.28,70.28,18570.0,59.7482,59.7567,59.7312,59.7312,18570.0
2017-12-08 15:30:00,70.28,70.33,70.28,70.33,22731.0,59.7312,59.7737,59.7312,59.7737,22731.0
2017-12-08 15:35:00,70.32,70.37,70.3,70.35,25356.0,59.7652,59.8076,59.7482,59.7907,25356.0
2017-12-08 15:40:00,70.34,70.36,70.33,70.35,23576.0,59.7822,59.7992,59.7737,59.7907,23576.0
2017-12-08 15:45:00,70.34,70.36,70.33,70.34,59141.0,59.7822,59.7992,59.7737,59.7822,59141.0
2017-12-08 15:50:00,70.35,70.43,70.35,70.42,46762.0,59.7907,59.8586,59.7907,59.8501,46762.0
2017-12-08 15:55:00,70.42,70.43,70.33,70.37,126253.0,59.8501,59.8586,59.7737,59.8076,126253.0
2017-12-11 09:30:00,71.13,71.34,71.0,71.15,215054.0,60.4536,60.6321,60.3431,60.4706,215054.0
2017-12-11 09:35:00,71.13,71.42,71.08,71.27,66106.0,60.4536,60.7,60.4111,60.5726,66106.0
2017-12-11 09:40:00,71.28,71.4,71.23,71.3,32047.0,60.5811,60.683,60.5386,60.5981,32047.0
2017-12-11 09:45:00,71.27,71.33,71.25,71.31,92253.0,60.5726,60.6236,60.5556,60.6066,92253.0
2017-12-11 09:50:00,71.31,71.36,71.18,71.24,62146.0,60.6066,60.6491,60.4961,60.5471,62146.0
2017-12-11 09:55:00,71.24,71.28,71.0,71.06,37335.0,60.5471,60.5811,60.3431,60.3941,37335.0
2017-12-11 10:00:00,71.08,71.11,71.03,71.1,21091.0,60.4111,60.4366,60.3686,60.4281,21091.0
2017-12-11 10:05:00,71.08,71.12,71.05,71.08,28504.0,60.4111,60.4451,60.3856,60.4111,28504.0
2017-12-11 10:10:00,71.08,71.09,70.98,71.06,59202.0,60.4111,60.4196,60.3261,60.3941,59202.0
2017-12-11 10:15:00,71.06,71.12,71.0,71.07,36755.0,60.3941,60.4451,60.3431,60.4026,36755.0
2017-12-11 10:20:00,71.07,71.07,71.0,71.05,27591.0,60.4026,60.4026,60.3431,60.3856,27591.0
2017-12-11 10:25:00,71.04,71.07,71.0,71.05,12484.0,60.3771,60.4026,60.3431,60.3856,12484.0
2017-12-11 10:30:00,71.05,71.16,71.05,71.11,18798.0,60.3856,60.4791,60.3856,60.4366,18798.0
2017-12-11 10:35:00,71.11,71.18,71.08,71.11,17460.0,60.4366,60.4961,60.4111,60.4366,17460.0
2017-12-11 10:40:00,71.11,71.15,71.11,71.13,21350.0,60.4366,60.4706,60.4366,60.4536,21350.0
2017-12-11 10:45:00,71.14,71.14,70.95,70.98,22254.0,60.4621,60.4621,60.3006,60.3261,22254.0
2017-12-11 10:50:00,70.98,71.0,70.95,70.99,13830.0,60.3261,60.3431,60.3006,60.3346,13830.0
2017-12-11 10:55:00,70.97,71.01,70.96,70.97,11999.0,60.3176,60.3516,60.3091,60.3176,11999.0
2017-12-11 11:00:00,70.97,70.98,70.94,70.97,9856.0,60.3176,60.3261,60.2921,60.3176,9856.0
2017-12-11 11:05:00,70.96,70.96,70.86,70.86,21716.0,60.3091,60.3091,60.2241,60.2241,21716.0
2017-12-11 11:10:00,70.86,70.87,70.7,70.73,36570.0,60.2241,60.2326,60.0881,60.1136,36570.0
2017-12-11 11:15:00,70.73,70.74,70.55,70.71,57643.0,60.1136,60.1221,59.9606,60.0966,57643.0
2017-12-11 11:20:00,70.72,70.77,70.63,70.64,15845.0,60.1051,60.1476,60.0286,60.0371,15845.0
2017-12-11 11:25:00,70.67,70.71,70.66,70.66,21974.0,60.0626,60.0966,60.0541,60.0541,21974.0
2017-12-11 11:30:00,70.65,70.78,70.65,70.75,11222.0,60.0456,60.1561,60.0456,60.1306,11222.0
2017-12-11 11:35:00,70.75,70.75,70.59,70.6,17486.0,60.1306,60.1306,59.9946,60.0031,17486.0
2017-12-11 11:40:00,70.59,70.68,70.59,70.67,19149.0,59.9946,60.0711,59.9946,60.0626,19149.0
2017-12-11 11:45:00,70.66,70.68,70.62,70.62,13000.0,60.0541,60.0711,60.0201,60.0201,13000.0
2017-12-11 11:50:00,70.63,70.75,70.62,70.7,8569.0,60.0286,60.1306,60.0201,60.0881,8569.0
2017-12-11 11:55:00,70.7,70.75,70.68,70.68,6902.0,60.0881,60.1306,60.0711,60.0711,6902.0
2017-12-11 12:00:00,70.69,70.78,70.68,70.73,10930.0,60.0796,60.1561,60.0711,60.1136,10930.0
2017-12-11 12:05:00,70.74,70.76,70.71,70.71,4670.0,60.1221,60.1391,60.0966,60.0966,4670.0
2017-12-11 12:10:00,70.71,70.83,70.69,70.8,6430.0,60.0966,60.1986,60.0796,60.1731,6430.0
2017-12-11 12:15:00,70.78,70.84,70.77,70.83,3300.0,60.1561,60.2071,60.1476,60.1986,3300.0
2017-12-11 12:20:00,70.82,70.88,70.81,70.84,11066.0,60.1901,60.2411,60.1816,60.2071,11066.0
2017-12-11 12:25:00,70.85,70.9,70.84,70.85,15758.0,60.2156,60.2581,60.2071,60.2156,15758.0
2017-12-11 12:30:00,70.86,70.9,70.86,70.9,7751.0,60.2241,60.2581,60.2241,60.2581,7751.0
2017-12-11 12:35:00,70.88,70.9,70.88,70.89,5273.0,60.2411,60.2581,60.2411,60.2496,5273.0
2017-12-11 12:40:00,70.88,70.9,70.87,70.88,8349.0,60.2411,60.2581,60.2326,60.2411,8349.0
2017-12-11 12:45:00,70.87,70.92,70.87,70.91,8387.0,60.2326,60.2751,60.2326,60.2666,8387.0
2017-12-11 12:50:00,70.91,70.94,70.86,70.91,15696.0,60.2666,60.2921,60.2241,60.2666,15696.0
2017-12-11 12:55:00,70.91,70.91,70.88,70.89,6329.0,60.2666,60.2666,60.2411,60.2496,6329.0
2017-12-11 13:00:00,70.9,70.92,70.88,70.91,8702.0,60.2581,60.2751,60.2411,60.2666,8702.0
2017-12-11 13:05:00,70.9,70.92,70.9,70.91,6591.0,60.2581,60.2751,60.2581,60.2666,6591.0
2017-12-11 13:10:00,70.92,70.92,70.88,70.9,8900.0,60.2751,60.2751,60.2411,60.2581,8900.0
2017-12-11 13:15:00,70.9,70.92,70.84,70.88,22514.0,60.2581,60.2751,60.2071,60.2411,22514.0
2017-12-11 13:20:00,70.88,70.9,70.85,70.9,8425.0,60.2411,60.2581,60.2156,60.2581,8425.0
2017-12-11 13:25:00,70.9,70.91,70.84,70.86,13489.0,60.2581,60.2666,60.2071,60.2241,13489.0
2017-12-11 13:30:00,70.86,70.87,70.82,70.82,5949.0,60.2241,60.2326,60.1901,60.1901,5949.0
2017-12-11 13:35:00,70.85,70.87,70.83,70.85,6055.0,60.2156,60.2326,60.1986,60.2156,6055.0
2017-12-11 13:40:00,70.85,70.86,70.81,70.81,3534.0,60.2156,60.2241,60.1816,60.1816,3534.0
2017-12-11 13:45:00,70.81,70.89,70.79,70.86,15541.0,60.1816,60.2496,60.1646,60.2241,15541.0
2017-12-11 13:50:00,70.86,70.9,70.83,70.9,11277.0,60.2241,60.2581,60.1986,60.2581,11277.0
2017-12-11 13:55:00,70.9,70.96,70.89,70.92,16527.0,60.2581,60.3091,60.2496,60.2751,16527.0
2017-12-11 14:00:00,70.93,71.04,70.92,70.99,19539.0,60.2836,60.3771,60.2751,60.3346,19539.0
2017-12-11 14:05:00,70.98,71.04,70.97,71.03,17442.0,60.3261,60.3771,60.3176,60.3686,17442.0
2017-12-11 14:10:00,71.03,71.05,70.99,71.04,9742.0,60.3686,60.3856,60.3346,60.3771,9742.0
2017-12-11 14:15:00,71.04,71.12,71.03,71.05,21653.0,60.3771,60.4451,60.3686,60.3856,21653.0
2017-12-11 14:20:00,71.06,71.1,71.02,71.1,22886.0,60.3941,60.4281,60.3601,60.4281,22886.0
2017-12-11 14:25:00,71.09,71.1,71.04,71.04,10299.0,60.4196,60.4281,60.3771,60.3771,10299.0
2017-12-11 14:30:00,71.05,71.05,70.99,71.02,7418.0,60.3856,60.3856,60.3346,60.3601,7418.0
2017-12-11 14:35:00,71.02,71.05,71.0,71.04,22389.0,60.3601,60.3856,60.3431,60.3771,22389.0
2017-12-11 14:40:00,71.04,71.06,70.99,71.06,14694.0,60.3771,60.3941,60.3346,60.3941,14694.0
2017-12-11 14:45:00,71.05,71.06,71.01,71.05,10391.0,60.3856,60.3941,60.3516,60.3856,10391.0
2017-12-11 14:50:00,71.05,71.12,71.03,71.12,16532.0,60.3856,60.4451,60.3686,60.4451,16532.0
2017-12-11 14:55:00,71.11,71.14,71.11,71.13,11345.0,60.4366,60.4621,60.4366,60.4536,11345.0
2017-12-11 15:00:00,71.13,71.14,71.02,71.03,12898.0,60.4536,60.4621,60.3601,60.3686,12898.0
2017-12-11 15:05:00,71.02,71.04,71.0,71.03,11655.0,60.3601,60.3771,60.3431,60.3686,11655.0
2017-12-11 15:10:00,71.03,71.1,71.03,71.1,11430.0,60.3686,60.4281,60.3686,60.4281,11430.0
2017-12-11 15:15:00,71.1,71.15,71.09,71.14,24196.0,60.4281,60.4706,60.4196,60.4621,24196.0
2017-12-11 15:20:00,71.14,71.15,71.11,71.12,22663.0,60.4621,60.4706,60.4366,60.4451,22663.0
2017-12-11 15:25:00,71.11,71.12,71.05,71.07,20619.0,60.4366,60.4451,60.3856,60.4026,20619.0
2017-12-11 15:30:00,71.08,71.14,71.06,71.14,20937.0,60.4111,60.4621,60.3941,60.4621,20937.0
2017-12-11 15:35:00,71.14,71.14,71.06,71.08,25600.0,60.4621,60.4621,60.3941,60.4111,25600.0
2017-12-11 15:40:00,71.08,71.15,71.08,71.13,41994.0,60.4111,60.4706,60.4111,60.4536,41994.0
2017-12-11 15:45:00,71.12,71.12,71.0,71.01,73140.0,60.4451,60.4451,60.3431,60.3516,73140.0
2017-12-11 15:50:00,71.02,71.03,70.99,71.0,89781.0,60.3601,60.3686,60.3346,60.3431,89781.0
2017-12-11 15:55:00,71.01,71.1,71.0,71.06,173801.0,60.3516,60.4281,60.3431,60.3941,173801.0
2017-12-12 09:30:00,71.0,71.0,70.59,70.8,81917.0,60.3431,60.3431,59.9946,60.1731,81917.0
2017-12-12 09:35:00,70.73,70.92,70.65,70.92,20281.0,60.1136,60.2751,60.0456,60.2751,20281.0
2017-12-12 09:40:00,70.89,70.93,70.76,70.78,14196.0,60.2496,60.2836,60.1391,60.1561,14196.0
2017-12-12 09:45:00,70.78,70.83,70.67,70.73,36977.0,60.1561,60.1986,60.0626,60.1136,36977.0
2017-12-12 09:50:00,70.72,70.73,70.66,70.66,19568.0,60.1051,60.1136,60.0541,60.0541,19568.0
2017-12-12 09:55:00,70.67,70.83,70.67,70.81,24272.0,60.0626,60.1986,60.0626,60.1816,24272.0
2017-12-12 10:00:00,70.8,70.84,70.75,70.75,13920.0,60.1731,60.2071,60.1306,60.1306,13920.0
2017-12-12 10:05:00,70.77,70.78,70.68,70.78,18009.0,60.1476,60.1561,60.0711,60.1561,18009.0
2017-12-12 10:10:00,70.79,70.86,70.77,70.83,26457.0,60.1646,60.2241,60.1476,60.1986,26457.0
2017-12-12 10:15:00,70.82,70.9,70.81,70.89,9444.0,60.1901,60.2581,60.1816,60.2496,9444.0
2017-12-12 10:20:00,70.88,70.92,70.88,70.91,27938.0,60.2411,60.2751,60.2411,60.2666,27938.0
2017-12-12 10:25:00,70.9,70.91,70.85,70.86,11496.0,60.2581,60.2666,60.2156,60.2241,11496.0
2017-12-12 10:30:00,70.85,70.86,70.81,70.82,16561.0,60.2156,60.2241,60.1816,60.1901,16561.0
2017-12-12 10:35:00,70.83,70.92,70.83,70.87,22098.0,60.1986,60.2751,60.1986,60.2326,22098.0
2017-12-12 10:40:00,70.88,70.9,70.87,70.88,10775.0,60.2411,60.2581,60.2326,60.2411,10775.0
2017-12-12 10:45:00,70.89,70.92,70.87,70.9,13395.0,60.2496,60.2751,60.2326,60.2581,13395.0
2017-12-12 10:50:00,70.9,70.92,70.87,70.92,12069.0,60.2581,60.2751,60.2326,60.2751,12069.0
2017-12-12 10:55:00,70.92,70.96,70.89,70.9,19207.0,60.2751,60.3091,60.2496,60.2581,19207.0
2017-12-12 11:00:00,70.9,70.94,70.89,70.94,12882.0,60.2581,60.2921,60.2496,60.2921,12882.0
2017-12-12 11:05:00,70.94,70.96,70.91,70.94,11377.0,60.2921,60.3091,60.2666,60.2921,11377.0
2017-12-12 11:10:00,70.94,70.95,70.93,70.94,6220.0,60.2921,60.3006,60.2836,60.2921,6220.0
2017-12-12 11:15:00,70.94,70.95,70.9,70.9,14943.0,60.2921,60.3006,60.2581,60.2581,14943.0
2017-12-12 11:20:00,70.91,70.96,70.91,70.96,11385.0,60.2666,60.3091,60.2666,60.3091,11385.0
2017-12-12 11:25:00,70.97,71.0,70.89,70.91,11656.0,60.3176,60.3431,60.2496,60.2666,11656.0
2017-12-12 11:30:00,70.93,70.96,70.91,70.94,6237.0,60.2836,60.3091,60.2666,60.2921,6237.0
2017-12-12 11:35:00,70.94,70.95,70.89,70.89,9374.0,60.2921,60.3006,60.2496,60.2496,9374.0
2017-12-12 11:40:00,70.9,70.91,70.86,70.86,4507.0,60.2581,60.2666,60.2241,60.2241,4507.0
2017-12-12 11:45:00,70.87,70.87,70.82,70.83,5445.0,60.2326,60.2326,60.1901,60.1986,5445.0
2017-12-12 11:50:00,70.83,70.83,70.53,70.68,38484.0,60.1986,60.1986,59.9436,60.0711,38484.0
2017-12-12 11:55:00,70.68,70.7,70.62,70.63,19613.0,60.0711,60.0881,60.0201,60.0286,19613.0
2017-12-12 12:00:00,70.64,70.71,70.54,70.69,37520.0,60.0371,60.0966,59.9521,60.0796,37520.0
2017-12-12 12:05:00,70.69,70.71,70.63,70.63,14578.0,60.0796,60.0966,60.0286,60.0286,14578.0
2017-12-12 12:10:00,70.62,70.77,70.62,70.76,12270.0,60.0201,60.1476,60.0201,60.1391,12270.0
2017-12-12 12:15:00,70.76,70.78,70.7,70.7,18238.0,60.1391,60.1561,60.0881,60.0881,18238.0
2017-12-12 12:20:00,70.72,70.72,70.62,70.63,8247.0,60.1051,60.1051,60.0201,60.0286,8247.0
2017-12-12 12:25:00,70.62,70.63,70.5,70.54,23418.0,60.0201,60.0286,59.9181,59.9521,23418.0
2017-12-12 12:30:00,70.55,70.59,70.52,70.55,13624.0,59.9606,59.9946,59.9351,59.9606,13624.0
2017-12-12 12:35:00,70.55,70.62,70.54,70.61,18455.0,59.9606,60.0201,59.9521,60.0116,18455.0
2017-12-12 12:40:00,70.61,70.61,70.53,70.54,6402.0,60.0116,60.0116,59.9436,59.9521,6402.0
2017-12-12 12:45:00,70.54,70.54,70.49,70.49,17834.0,59.9521,59.9521,59.9096,59.9096,17834.0
2017-12-12 12:50:00,70.48,70.51,70.47,70.48,8199.0,59.9011,59.9266,59.8926,59.9011,8199.0
2017-12-12 12:55:00,70.48,70.55,70.45,70.54,15233.0,59.9011,59.9606,59.8756,59.9521,15233.0
2017-12-12 13:00:00,70.51,70.51,70.43,70.45,19900.0,59.9266,59.9266,59.8586,59.8756,19900.0
2017-12-12 13:05:00,70.43,70.46,70.43,70.43,5761.0,59.8586,59.8841,59.8586,59.8586,5761.0
2017-12-12 13:10:00,70.44,70.53,70.42,70.43,27758.0,59.8671,59.9436,59.8501,59.8586,27758.0
2017-12-12 13:15:00,70.43,70.46,70.4,70.4,10295.0,59.8586,59.8841,59.8331,59.8331,10295.0
2017-12-12 13:20:00,70.4,70.42,70.33,70.34,10010.0,59.8331,59.8501,59.7737,59.7822,10010.0
2017-12-12 13:25:00,70.33,70.38,70.33,70.34,15208.0,59.7737,59.8161,59.7737,59.7822,15208.0
2017-12-12 13:30:00,70.34,70.36,70.26,70.26,26917.0,59.7822,59.7992,59.7142,59.7142,26917.0
2017-12-12 13:35:00,70.27,70.32,70.27,70.31,26765.0,59.7227,59.7652,59.7227,59.7567,26765.0
2017-12-12 13:40:00,70.3,70.3,70.26,70.28,10599.0,59.7482,59.7482,59.7142,59.7312,10599.0
2017-12-12 13:45:00,70.28,70.29,70.21,70.23,22702.0,59.7312,59.7397,59.6717,59.6887,22702.0
2017-12-12 13:50:00,70.22,70.22,70.1,70.13,56908.0,59.6802,59.6802,59.5782,59.6037,56908.0
2017-12-12 13:55:00,70.14,70.18,70.01,70.18,26515.0,59.6122,59.6462,59.5017,59.6462,26515.0
2017-12-12 14:00:00,70.16,70.19,70.07,70.1,31039.0,59.6292,59.6547,59.5527,59.5782,31039.0
2017-12-12 14:05:00,70.1,70.1,70.06,70.07,15632.0,59.5782,59.5782,59.5442,59.5527,15632.0
2017-12-12 14:10:00,70.06,70.09,70.06,70.08,14805.0,59.5442,59.5697,59.5442,59.5612,14805.0
2017-12-12 14:15:00,70.08,70.1,70.05,70.08,32739.0,59.5612,59.5782,59.5357,59.5612,32739.0
2017-12-12 14:20:00,70.08,70.09,70.04,70.06,11485.0,59.5612,59.5697,59.5272,59.5442,11485.0
2017-12-12 14:25:00,70.06,70.14,70.05,70.14,24396.0,59.5442,59.6122,59.5357,59.6122,24396.0
2017-12-12 14:30:00,70.13,70.18,70.12,70.12,10482.0,59.6037,59.6462,59.5952,59.5952,10482.0
2017-12-12 14:35:00,70.12,70.16,70.12,70.14,15346.0,59.5952,59.6292,59.5952,59.6122,15346.0
2017-12-12 14:40:00,70.13,70.14,70.11,70.13,16197.0,59.6037,59.6122,59.5867,59.6037,16197.0
2017-12-12 14:45:00,70.12,70.14,70.09,70.14,17413.0,59.5952,59.6122,59.5697,59.6122,17413.0
2017-12-12 14:50:00,70.13,70.2,70.11,70.2,27356.0,59.6037,59.6632,59.5867,59.6632,27356.0
2017-12-12 14:55:00,70.21,70.25,70.18,70.23,17319.0,59.6717,59.7057,59.6462,59.6887,17319.0
2017-12-12 15:00:00,70.25,70.26,70.19,70.22,21627.0,59.7057,59.7142,59.6547,59.6802,21627.0
2017-12-12 15:05:00,70.22,70.26,70.2,70.21,26105.0,59.6802,59.7142,59.6632,59.6717,26105.0
2017-12-12 15:10:00,70.22,70.22,70.19,70.21,16722.0,59.6802,59.6802,59.6547,59.6717,16722.0
2017-12-12 15:15:00,70.21,70.21,70.16,70.17,14975.0,59.6717,59.6717,59.6292,59.6377,14975.0
2017-12-12 15:20:00,70.17,70.18,70.11,70.14,51461.0,59.6377,59.6462,59.5867,59.6122,51461.0
2017-12-12 15:25:00,70.14,70.17,70.14,70.16,24902.0,59.6122,59.6377,59.6122,59.6292,24902.0
2017-12-12 15:30:00,70.17,70.2,70.13,70.14,26208.0,59.6377,59.6632,59.6037,59.6122,26208.0
2017-12-12 15:35:00,70.14,70.15,70.11,70.14,22286.0,59.6122,59.6207,59.5867,59.6122,22286.0
2017-12-12 15:40:00,70.13,70.14,70.09,70.09,28237.0,59.6037,59.6122,59.5697,59.5697,28237.0
2017-12-12 15:45:00,70.09,70.14,70.08,70.1,45743.0,59.5697,59.6122,59.5612,59.5782,45743.0
2017-12-12 15:50:00,70.1,70.1,70.06,70.08,50437.0,59.5782,59.5782,59.5442,59.5612,50437.0
2017-12-12 15:55:00,70.08,70.11,70.06,70.09,109848.0,59.5612,59.5867,59.5442,59.5697,109848.0
2017-12-13 09:30:00,70.76,70.84,70.28,70.31,134798.0,60.1391,60.2071,59.7312,59.7567,134798.0
2017-12-13 09:35:00,70.31,70.66,70.31,70.64,43370.0,59.7567,60.0541,59.7567,60.0371,43370.0
2017-12-13 09:40:00,70.64,70.82,70.5,70.57,63982.0,60.0371,60.1901,59.9181,59.9776,63982.0
2017-12-13 09:45:00,70.57,70.58,70.48,70.49,17252.0,59.9776,59.9861,59.9011,59.9096,17252.0
2017-12-13 09:50:00,70.49,70.58,70.43,70.56,22147.0,59.9096,59.9861,59.8586,59.9691,22147.0
2017-12-13 09:55:00,70.57,70.59,70.48,70.51,9195.0,59.9776,59.9946,59.9011,59.9266,9195.0
2017-12-13 10:00:00,70.5,70.6,70.5,70.5,22526.0,59.9181,60.0031,59.9181,59.9181,22526.0
2017-12-13 10:05:00,70.49,70.5,70.28,70.28,14850.0,59.9096,59.9181,59.7312,59.7312,14850.0
2017-12-13 10:10:00,70.27,70.3,70.26,70.28,11109.0,59.7227,59.7482,59.7142,59.7312,11109.0
2017-12-13 10:15:00,70.28,70.41,70.27,70.37,13004.0,59.7312,59.8416,59.7227,59.8076,13004.0
2017-12-13 10:20:00,70.38,70.57,70.38,70.48,58875.0,59.8161,59.9776,59.8161,59.9011,58875.0
2017-12-13 10:25:00,70.5,70.5,70.37,70.37,9709.0,59.9181,59.9181,59.8076,59.8076,9709.0
2017-12-13 10:30:00,70.38,70.41,70.36,70.39,14376.0,59.8161,59.8416,59.7992,59.8246,14376.0
2017-12-13 10:35:00,70.38,70.38,70.2,70.22,18254.0,59.8161,59.8161,59.6632,59.6802,18254.0
2017-12-13 10:40:00,70.21,70.27,70.21,70.24,18315.0,59.6717,59.7227,59.6717,59.6972,18315.0
2017-12-13 10:45:00,70.23,70.31,70.22,70.28,23827.0,59.6887,59.7567,59.6802,59.7312,23827.0
2017-12-13 10:50:00,70.28,70.4,70.28,70.39,10690.0,59.7312,59.8331,59.7312,59.8246,10690.0
2017-12-13 10:55:00,70.39,70.4,70.35,70.38,10329.0,59.8246,59.8331,59.7907,59.8161,10329.0
2017-12-13 11:00:00,70.37,70.39,70.33,70.34,15870.0,59.8076,59.8246,59.7737,59.7822,15870.0
2017-12-13 11:05:00,70.34,70.4,70.33,70.37,11742.0,59.7822,59.8331,59.7737,59.8076,11742.0
2017-12-13 11:10:00,70.37,70.62,70.35,70.59,125171.0,59.8076,60.0201,59.7907,59.9946,125171.0
2017-12-13 11:15:00,70.6,70.7,70.56,70.56,37253.0,60.0031,60.0881,59.9691,59.9691,37253.0
2017-12-13 11:20:00,70.55,70.61,70.54,70.57,14925.0,59.9606,60.0116,59.9521,59.9776,14925.0
2017-12-13 11:25:00,70.57,70.57,70.5,70.5,13374.0,59.9776,59.9776,59.9181,59.9181,13374.0
2017-12-13 11:30:00,70.5,70.59,70.5,70.59,9375.0,59.9181,59.9946,59.9181,59.9946,9375.0
2017-12-13 11:35:00,70.59,70.61,70.57,70.59,18585.0,59.9946,60.0116,59.9776,59.9946,18585.0
2017-12-13 11:40:00,70.59,70.72,70.57,70.61,26437.0,59.9946,60.1051,59.9776,60.0116,26437.0
2017-12-13 11:45:00,70.61,70.64,70.55,70.59,56437.0,60.0116,60.0371,59.9606,59.9946,56437.0
2017-12-13 11:50:00,70.59,70.6,70.5,70.52,12601.0,59.9946,60.0031,59.9181,59.9351,12601.0
2017-12-13 11:55:00,70.54,70.6,70.5,70.59,13761.0,59.9521,60.0031,59.9181,59.9946,13761.0
2017-12-13 12:00:00,70.59,70.6,70.37,70.44,17660.0,59.9946,60.0031,59.8076,59.8671,17660.0
2017-12-13 12:05:00,70.44,70.45,70.41,70.41,11474.0,59.8671,59.8756,59.8416,59.8416,11474.0
2017-12-13 12:10:00,70.42,70.48,70.37,70.48,14331.0,59.8501,59.9011,59.8076,59.9011,14331.0
2017-12-13 12:15:00,70.48,70.52,70.42,70.52,12332.0,59.9011,59.9351,59.8501,59.9351,12332.0
2017-12-13 12:20:00,70.53,70.54,70.47,70.51,13612.0,59.9436,59.9521,59.8926,59.9266,13612.0
2017-12-13 12:25:00,70.51,70.59,70.5,70.52,25828.0,59.9266,59.9946,59.9181,59.9351,25828.0
2017-12-13 12:30:00,70.52,70.59,70.5,70.52,18248.0,59.9351,59.9946,59.9181,59.9351,18248.0
2017-12-13 12:35:00,70.52,70.52,70.41,70.42,25653.0,59.9351,59.9351,59.8416,59.8501,25653.0
2017-12-13 12:40:00,70.42,70.51,70.42,70.46,19449.0,59.8501,59.9266,59.8501,59.8841,19449.0
2017-12-13 12:45:00,70.47,70.51,70.43,70.46,22950.0,59.8926,59.9266,59.8586,59.8841,22950.0
2017-12-13 12:50:00,70.47,70.58,70.47,70.53,14643.0,59.8926,59.9861,59.8926,59.9436,14643.0
2017-12-13 12:55:00,70.53,70.58,70.52,70.58,24561.0,59.9436,59.9861,59.9351,59.9861,24561.0
2017-12-13 13:00:00,70.58,70.62,70.57,70.6,18677.0,59.9861,60.0201,59.9776,60.0031,18677.0
2017-12-13 13:05:00,70.6,70.64,70.6,70.61,28323.0,60.0031,60.0371,60.0031,60.0116,28323.0
2017-12-13 13:10:00,70.61,70.71,70.59,70.7,13514.0,60.0116,60.0966,59.9946,60.0881,13514.0
2017-12-13 13:15:00,70.7,70.74,70.68,70.74,18948.0,60.0881,60.1221,60.0711,60.1221,18948.0
2017-12-13 13:20:00,70.73,70.74,70.65,70.67,32575.0,60.1136,60.1221,60.0456,60.0626,32575.0
2017-12-13 13:25:00,70.67,70.7,70.63,70.7,13378.0,60.0626,60.0881,60.0286,60.0881,13378.0
2017-12-13 13:30:00,70.7,70.74,70.68,70.72,16383.0,60.0881,60.1221,60.0711,60.1051,16383.0
2017-12-13 13:35:00,70.72,70.77,70.64,70.65,26070.0,60.1051,60.1476,60.0371,60.0456,26070.0
2017-12-13 13:40:00,70.65,70.72,70.65,70.71,14686.0,60.0456,60.1051,60.0456,60.0966,14686.0
2017-12-13 13:45:00,70.71,70.75,70.7,70.73,29773.0,60.0966,60.1306,60.0881,60.1136,29773.0
2017-12-13 13:50:00,70.73,70.76,70.68,70.73,21010.0,60.1136,60.1391,60.0711,60.1136,21010.0
2017-12-13 13:55:00,70.74,70.8,70.73,70.79,32311.0,60.1221,60.1731,60.1136,60.1646,32311.0
2017-12-13 14:00:00,70.79,70.87,70.77,70.78,29168.0,60.1646,60.2326,60.1476,60.1561,29168.0
2017-12-13 14:05:00,70.78,70.81,70.67,70.72,17849.0,60.1561,60.1816,60.0626,60.1051,17849.0
2017-12-13 14:10:00,70.73,70.79,70.66,70.77,24302.0,60.1136,60.1646,60.0541,60.1476,24302.0
2017-12-13 14:15:00,70.78,70.81,70.76,70.81,15230.0,60.1561,60.1816,60.1391,60.1816,15230.0
2017-12-13 14:20:00,70.81,70.86,70.79,70.84,22449.0,60.1816,60.2241,60.1646,60.2071,22449.0
2017-12-13 14:25:00,70.84,70.87,70.83,70.85,32569.0,60.2071,60.2326,60.1986,60.2156,32569.0
2017-12-13 14:30:00,70.84,70.87,70.81,70.85,14729.0,60.2071,60.2326,60.1816,60.2156,14729.0
2017-12-13 14:35:00,70.85,70.86,70.79,70.84,18673.0,60.2156,60.2241,60.1646,60.2071,18673.0
2017-12-13 14:40:00,70.83,70.88,70.82,70.85,23097.0,60.1986,60.2411,60.1901,60.2156,23097.0
2017-12-13 14:45:00,70.85,70.86,70.8,70.84,27173.0,60.2156,60.2241,60.1731,60.2071,27173.0
2017-12-13 14:50:00,70.85,70.89,70.85,70.88,38475.0,60.2156,60.2496,60.2156,60.2411,38475.0
2017-12-13 14:55:00,70.88,70.94,70.87,70.93,24950.0,60.2411,60.2921,60.2326,60.2836,24950.0
2017-12-13 15:00:00,70.94,70.94,70.88,70.92,46116.0,60.2921,60.2921,60.2411,60.2751,46116.0
2017-12-13 15:05:00,70.92,70.93,70.89,70.91,23725.0,60.2751,60.2836,60.2496,60.2666,23725.0
2017-12-13 15:10:00,70.91,70.94,70.89,70.91,40768.0,60.2666,60.2921,60.2496,60.2666,40768.0
2017-12-13 15:15:00,70.92,70.92,70.89,70.92,22460.0,60.2751,60.2751,60.2496,60.2751,22460.0
2017-12-13 15:20:00,70.92,70.92,70.87,70.91,41503.0,60.2751,60.2751,60.2326,60.2666,41503.0
2017-12-13 15:25:00,70.91,70.92,70.88,70.91,29527.0,60.2666,60.2751,60.2411,60.2666,29527.0
2017-12-13 15:30:00,70.91,70.91,70.81,70.87,41057.0,60.2666,60.2666,60.1816,60.2326,41057.0
2017-12-13 15:35:00,70.86,70.9,70.86,70.9,46856.0,60.2241,60.2581,60.2241,60.2581,46856.0
2017-12-13 15:40:00,70.9,70.91,70.86,70.91,54502.0,60.2581,60.2666,60.2241,60.2666,54502.0
2017-12-13 15:45:00,70.9,70.93,70.85,70.91,93783.0,60.2581,60.2836,60.2156,60.2666,93783.0
2017-12-13 15:50:00,70.9,70.9,70.78,70.86,125770.0,60.2581,60.2581,60.1561,60.2241,125770.0
2017-12-13 15:55:00,70.86,70.89,70.79,70.82,161287.0,60.2241,60.2496,60.1646,60.1901,161287.0
2017-12-14 09:30:00,70.89,70.97,70.76,70.94,50948.0,60.2496,60.3176,60.1391,60.2921,50948.0
2017-12-14 09:35:00,70.91,70.99,70.8,70.92,17424.0,60.2666,60.3346,60.1731,60.2751,17424.0
2017-12-14 09:40:00,70.93,70.94,70.77,70.91,35194.0,60.2836,60.2921,60.1476,60.2666,35194.0
2017-12-14 09:45:00,70.89,70.9,70.76,70.82,18874.0,60.2496,60.2581,60.1391,60.1901,18874.0
2017-12-14 09:50:00,70.79,70.87,70.79,70.85,16679.0,60.1646,60.2326,60.1646,60.2156,16679.0
2017-12-14 09:55:00,70.84,70.96,70.84,70.93,16941.0,60.2071,60.3091,60.2071,60.2836,16941.0
2017-12-14 10:00:00,70.93,70.96,70.9,70.94,19274.0,60.2836,60.3091,60.2581,60.2921,19274.0
2017-12-14 10:05:00,70.93,71.15,70.93,71.13,30576.0,60.2836,60.4706,60.2836,60.4536,30576.0
2017-12-14 10:10:00,71.13,71.2,71.09,71.16,50285.0,60.4536,60.5131,60.4196,60.4791,50285.0
2017-12-14 10:15:00,71.15,71.15,71.03,71.07,17301.0,60.4706,60.4706,60.3686,60.4026,17301.0
2017-12-14 10:20:00,71.07,71.07,70.96,70.96,12108.0,60.4026,60.4026,60.3091,60.3091,12108.0
2017-12-14 10:25:00,70.97,71.05,70.93,70.94,24117.0,60.3176,60.3856,60.2836,60.2921,24117.0
2017-12-14 10:30:00,70.94,70.97,70.84,70.87,38110.0,60.2921,60.3176,60.2071,60.2326,38110.0
2017-12-14 10:35:00,70.87,70.92,70.87,70.91,6749.0,60.2326,60.2751,60.2326,60.2666,6749.0
2017-12-14 10:40:00,70.91,71.01,70.9,70.98,11820.0,60.2666,60.3516,60.2581,60.3261,11820.0
2017-12-14 10:45:00,70.97,71.01,70.94,70.97,10943.0,60.3176,60.3516,60.2921,60.3176,10943.0
2017-12-14 10:50:00,70.97,70.98,70.93,70.93,10847.0,60.3176,60.3261,60.2836,60.2836,10847.0
2017-12-14 10:55:00,70.94,70.96,70.9,70.9,9155.0,60.2921,60.3091,60.2581,60.2581,9155.0
2017-12-14 11:00:00,70.89,70.98,70.89,70.94,17447.0,60.2496,60.3261,60.2496,60.2921,17447.0
2017-12-14 11:05:00,70.93,70.93,70.87,70.92,8704.0,60.2836,60.2836,60.2326,60.2751,8704.0
2017-12-14 11:10:00,70.91,70.96,70.9,70.95,9700.0,60.2666,60.3091,60.2581,60.3006,9700.0
2017-12-14 11:15:00,70.95,70.96,70.92,70.93,9401.0,60.3006,60.3091,60.2751,60.2836,9401.0
2017-12-14 11:20:00,70.93,70.96,70.91,70.91,11729.0,60.2836,60.3091,60.2666,60.2666,11729.0
2017-12-14 11:25:00,70.92,70.94,70.88,70.9,13733.0,60.2751,60.2921,60.2411,60.2581,13733.0
2017-12-14 11:30:00,70.9,70.92,70.7,70.7,18259.0,60.2581,60.2751,60.0881,60.0881,18259.0
2017-12-14 11:35:00,70.73,70.85,70.71,70.85,13470.0,60.1136,60.2156,60.0966,60.2156,13470.0
2017-12-14 11:40:00,70.87,70.88,70.83,70.85,10326.0,60.2326,60.2411,60.1986,60.2156,10326.0
2017-12-14 11:45:00,70.84,70.84,70.7,70.76,11295.0,60.2071,60.2071,60.0881,60.1391,11295.0
2017-12-14 11:50:00,70.76,70.78,70.75,70.78,14245.0,60.1391,60.1561,60.1306,60.1561,14245.0
2017-12-14 11:55:00,70.77,70.8,70.74,70.74,15392.0,60.1476,60.1731,60.1221,60.1221,15392.0
2017-12-14 12:00:00,70.73,70.75,70.63,70.63,19018.0,60.1136,60.1306,60.0286,60.0286,19018.0
2017-12-14 12:05:00,70.62,70.69,70.61,70.68,10582.0,60.0201,60.0796,60.0116,60.0711,10582.0
2017-12-14 12:10:00,70.7,70.75,70.66,70.73,5754.0,60.0881,60.1306,60.0541,60.1136,5754.0
2017-12-14 12:15:00,70.74,70.76,70.7,70.71,5695.0,60.1221,60.1391,60.0881,60.0966,5695.0
2017-12-14 12:20:00,70.72,70.86,70.72,70.86,10295.0,60.1051,60.2241,60.1051,60.2241,10295.0
2017-12-14 12:25:00,70.86,70.88,70.81,70.83,10316.0,60.2241,60.2411,60.1816,60.1986,10316.0
2017-12-14 12:30:00,70.84,70.87,70.84,70.87,9895.0,60.2071,60.2326,60.2071,60.2326,9895.0
2017-12-14 12:35:00,70.86,70.88,70.8,70.81,10845.0,60.2241,60.2411,60.1731,60.1816,10845.0
2017-12-14 12:40:00,70.8,70.82,70.76,70.79,15585.0,60.1731,60.1901,60.1391,60.1646,15585.0
2017-12-14 12:45:00,70.78,70.85,70.78,70.81,9080.0,60.1561,60.2156,60.1561,60.1816,9080.0
2017-12-14 12:50:00,70.81,70.82,70.76,70.81,8508.0,60.1816,60.1901,60.1391,60.1816,8508.0
2017-12-14 12:55:00,70.8,70.81,70.75,70.78,8593.0,60.1731,60.1816,60.1306,60.1561,8593.0
2017-12-14 13:00:00,70.78,70.85,70.76,70.83,17111.0,60.1561,60.2156,60.1391,60.1986,17111.0
2017-12-14 13:05:00,70.83,70.88,70.79,70.88,10457.0,60.1986,60.2411,60.1646,60.2411,10457.0
2017-12-14 13:10:00,70.88,70.91,70.85,70.87,18382.0,60.2411,60.2666,60.2156,60.2326,18382.0
2017-12-14 13:15:00,70.85,70.89,70.85,70.85,46527.0,60.2156,60.2496,60.2156,60.2156,46527.0
2017-12-14 13:20:00,70.86,70.89,70.85,70.87,24208.0,60.2241,60.2496,60.2156,60.2326,24208.0
2017-12-14 13:25:00,70.87,70.93,70.86,70.88,17929.0,60.2326,60.2836,60.2241,60.2411,17929.0
2017-12-14 13:30:00,70.88,70.91,70.85,70.85,30061.0,60.2411,60.2666,60.2156,60.2156,30061.0
2017-12-14 13:35:00,70.85,70.88,70.85,70.88,8861.0,60.2156,60.2411,60.2156,60.2411,8861.0
2017-12-14 13:40:00,70.87,70.92,70.85,70.86,32634.0,60.2326,60.2751,60.2156,60.2241,32634.0
2017-12-14 13:45:00,70.88,70.93,70.86,70.92,10970.0,60.2411,60.2836,60.2241,60.2751,10970.0
2017-12-14 13:50:00,70.91,70.92,70.9,70.91,9410.0,60.2666,60.2751,60.2581,60.2666,9410.0
2017-12-14 13:55:00,70.92,70.93,70.77,70.78,16811.0,60.2751,60.2836,60.1476,60.1561,16811.0
2017-12-14 14:00:00,70.78,70.82,70.75,70.8,17266.0,60.1561,60.1901,60.1306,60.1731,17266.0
2017-12-14 14:05:00,70.79,70.8,70.76,70.8,10081.0,60.1646,60.1731,60.1391,60.1731,10081.0
2017-12-14 14:10:00,70.81,70.83,70.79,70.83,17197.0,60.1816,60.1986,60.1646,60.1986,17197.0
2017-12-14 14:15:00,70.83,70.89,70.81,70.81,19005.0,60.1986,60.2496,60.1816,60.1816,19005.0
2017-12-14 14:20:00,70.8,70.83,70.68,70.69,13228.0,60.1731,60.1986,60.0711,60.0796,13228.0
2017-12-14 14:25:00,70.69,70.73,70.68,70.69,29879.0,60.0796,60.1136,60.0711,60.0796,29879.0
2017-12-14 14:30:00,70.69,70.72,70.67,70.7,20445.0,60.0796,60.1051,60.0626,60.0881,20445.0
2017-12-14 14:35:00,70.69,70.76,70.69,70.75,12855.0,60.0796,60.1391,60.0796,60.1306,12855.0
2017-12-14 14:40:00,70.75,70.78,70.72,70.78,22286.0,60.1306,60.1561,60.1051,60.1561,22286.0
2017-12-14 14:45:00,70.78,70.82,70.77,70.82,18013.0,60.1561,60.1901,60.1476,60.1901,18013.0
2017-12-14 14:50:00,70.82,70.87,70.82,70.84,15149.0,60.1901,60.2326,60.1901,60.2071,15149.0
2017-12-14 14:55:00,70.84,70.87,70.81,70.86,14536.0,60.2071,60.2326,60.1816,60.2241,14536.0
2017-12-14 15:00:00,70.85,70.86,70.74,70.76,19362.0,60.2156,60.2241,60.1221,60.1391,19362.0
2017-12-14 15:05:00,70.76,70.77,70.74,70.75,14626.0,60.1391,60.1476,60.1221,60.1306,14626.0
2017-12-14 15:10:00,70.76,70.78,70.74,70.75,22397.0,60.1391,60.1561,60.1221,60.1306,22397.0
2017-12-14 15:15:00,70.75,70.76,70.66,70.67,18314.0,60.1306,60.1391,60.0541,60.0626,18314.0
2017-12-14 15:20:00,70.68,70.78,70.64,70.78,24390.0,60.0711,60.1561,60.0371,60.1561,24390.0
2017-12-14 15:25:00,70.79,70.8,70.73,70.73,24943.0,60.1646,60.1731,60.1136,60.1136,24943.0
2017-12-14 15:30:00,70.71,70.74,70.65,70.72,81419.0,60.0966,60.1221,60.0456,60.1051,81419.0
2017-12-14 15:35:00,70.71,70.72,70.67,70.69,23892.0,60.0966,60.1051,60.0626,60.0796,23892.0
2017-12-14 15:40:00,70.68,70.78,70.67,70.68,43808.0,60.0711,60.1561,60.0626,60.0711,43808.0
2017-12-14 15:45:00,70.7,70.71,70.57,70.64,58369.0,60.0881,60.0966,59.9776,60.0371,58369.0
2017-12-14 15:50:00,70.63,70.63,70.52,70.55,64806.0,60.0286,60.0286,59.9351,59.9606,64806.0
2017-12-14 15:55:00,70.55,70.57,70.49,70.55,93947.0,59.9606,59.9776,59.9096,59.9606,93947.0
2017-12-15 09:30:00,70.66,70.75,70.34,70.35,50090.0,60.0541,60.1306,59.7822,59.7907,50090.0
2017-12-15 09:35:00,70.4,70.4,70.12,70.15,30882.0,59.8331,59.8331,59.5952,59.6207,30882.0
2017-12-15 09:40:00,70.18,70.22,70.1,70.18,13486.0,59.6462,59.6802,59.5782,59.6462,13486.0
2017-12-15 09:45:00,70.23,70.28,70.14,70.28,12631.0,59.6887,59.7312,59.6122,59.7312,12631.0
2017-12-15 09:50:00,70.23,70.44,70.21,70.36,10142.0,59.6887,59.8671,59.6717,59.7992,10142.0
2017-12-15 09:55:00,70.34,70.46,70.27,70.42,13326.0,59.7822,59.8841,59.7227,59.8501,13326.0
2017-12-15 10:00:00,70.4,70.41,70.34,70.37,31092.0,59.8331,59.8416,59.7822,59.8076,31092.0
2017-12-15 10:05:00,70.37,70.38,70.29,70.33,14319.0,59.8076,59.8161,59.7397,59.7737,14319.0
2017-12-15 10:10:00,70.32,70.4,70.32,70.34,10954.0,59.7652,59.8331,59.7652,59.7822,10954.0
2017-12-15 10:15:00,70.33,70.39,70.28,70.37,22657.0,59.7737,59.8246,59.7312,59.8076,22657.0
2017-12-15 10:20:00,70.37,70.38,70.27,70.3,12748.0,59.8076,59.8161,59.7227,59.7482,12748.0
2017-12-15 10:25:00,70.27,70.28,70.2,70.28,12089.0,59.7227,59.7312,59.6632,59.7312,12089.0
2017-12-15 10:30:00,70.27,70.36,70.26,70.27,10011.0,59.7227,59.7992,59.7142,59.7227,10011.0
2017-12-15 10:35:00,70.27,70.31,70.24,70.25,7399.0,59.7227,59.7567,59.6972,59.7057,7399.0
2017-12-15 10:40:00,70.26,70.38,70.26,70.36,7611.0,59.7142,59.8161,59.7142,59.7992,7611.0
2017-12-15 10:45:00,70.36,70.37,70.29,70.33,18233.0,59.7992,59.8076,59.7397,59.7737,18233.0
2017-12-15 10:50:00,70.31,70.31,70.26,70.3,8399.0,59.7567,59.7567,59.7142,59.7482,8399.0
2017-12-15 10:55:00,70.3,70.44,70.28,70.42,21513.0,59.7482,59.8671,59.7312,59.8501,21513.0
2017-12-15 11:00:00,70.43,70.46,70.39,70.46,5945.0,59.8586,59.8841,59.8246,59.8841,5945.0
2017-12-15 11:05:00,70.49,70.55,70.49,70.51,8721.0,59.9096,59.9606,59.9096,59.9266,8721.0
2017-12-15 11:10:00,70.48,70.52,70.42,70.42,18929.0,59.9011,59.9351,59.8501,59.8501,18929.0
2017-12-15 11:15:00,70.42,70.42,70.38,70.38,8324.0,59.8501,59.8501,59.8161,59.8161,8324.0
2017-12-15 11:20:00,70.37,70.38,70.31,70.31,12081.0,59.8076,59.8161,59.7567,59.7567,12081.0
2017-12-15 11:25:00,70.32,70.35,70.3,70.32,13942.0,59.7652,59.7907,59.7482,59.7652,13942.0
2017-12-15 11:30:00,70.33,70.35,70.28,70.3,24507.0,59.7737,59.7907,59.7312,59.7482,24507.0
2017-12-15 11:35:00,70.29,70.41,70.27,70.41,44682.0,59.7397,59.8416,59.7227,59.8416,44682.0
2017-12-15 11:40:00,70.41,70.41,70.33,70.34,11710.0,59.8416,59.8416,59.7737,59.7822,11710.0
2017-12-15 11:45:00,70.34,70.34,70.32,70.32,6438.0,59.7822,59.7822,59.7652,59.7652,6438.0
2017-12-15 11:50:00,70.33,70.34,70.31,70.34,5278.0,59.7737,59.7822,59.7567,59.7822,5278.0
2017-12-15 11:55:00,70.34,70.41,70.32,70.38,9712.0,59.7822,59.8416,59.7652,59.8161,9712.0
2017-12-15 12:00:00,70.38,70.5,70.37,70.5,9604.0,59.8161,59.9181,59.8076,59.9181,9604.0
2017-12-15 12:05:00,70.5,70.64,70.5,70.6,9880.0,59.9181,60.0371,59.9181,60.0031,9880.0
2017-12-15 12:10:00,70.6,70.62,70.5,70.5,16440.0,60.0031,60.0201,59.9181,59.9181,16440.0
2017-12-15 12:15:00,70.5,70.53,70.48,70.48,6941.0,59.9181,59.9436,59.9011,59.9011,6941.0
2017-12-15 12:20:00,70.48,70.48,70.42,70.42,7928.0,59.9011,59.9011,59.8501,59.8501,7928.0
2017-12-15 12:25:00,70.42,70.44,70.38,70.38,15133.0,59.8501,59.8671,59.8161,59.8161,15133.0
2017-12-15 12:30:00,70.38,70.49,70.37,70.43,20929.0,59.8161,59.9096,59.8076,59.8586,20929.0
2017-12-15 12:35:00,70.43,70.46,70.42,70.43,14226.0,59.8586,59.8841,59.8501,59.8586,14226.0
2017-12-15 12:40:00,70.43,70.43,70.39,70.41,14309.0,59.8586,59.8586,59.8246,59.8416,14309.0
2017-12-15 12:45:00,70.41,70.47,70.41,70.46,5460.0,59.8416,59.8926,59.8416,59.8841,5460.0
2017-12-15 12:50:00,70.47,70.47,70.44,70.44,6320.0,59.8926,59.8926,59.8671,59.8671,6320.0
2017-12-15 12:55:00,70.44,70.45,70.43,70.44,6043.0,59.8671,59.8756,59.8586,59.8671,6043.0
2017-12-15 13:00:00,70.43,70.45,70.41,70.43,6025.0,59.8586,59.8756,59.8416,59.8586,6025.0
2017-12-15 13:05:00,70.43,70.43,70.39,70.42,11658.0,59.8586,59.8586,59.8246,59.8501,11658.0
2017-12-15 13:10:00,70.42,70.57,70.41,70.53,26285.0,59.8501,59.9776,59.8416,59.9436,26285.0
2017-12-15 13:15:00,70.54,70.6,70.54,70.59,6740.0,59.9521,60.0031,59.9521,59.9946,6740.0
2017-12-15 13:20:00,70.59,70.59,70.53,70.54,10453.0,59.9946,59.9946,59.9436,59.9521,10453.0
2017-12-15 13:25:00,70.53,70.61,70.51,70.59,10958.0,59.9436,60.0116,59.9266,59.9946,10958.0
2017-12-15 13:30:00,70.59,70.59,70.55,70.56,4736.0,59.9946,59.9946,59.9606,59.9691,4736.0
2017-12-15 13:35:00,70.55,70.56,70.52,70.56,5996.0,59.9606,59.9691,59.9351,59.9691,5996.0
2017-12-15 13:40:00,70.56,70.57,70.53,70.53,7372.0,59.9691,59.9776,59.9436,59.9436,7372.0
2017-12-15 13:45:00,70.55,70.57,70.55,70.56,3650.0,59.9606,59.9776,59.9606,59.9691,3650.0
2017-12-15 13:50:00,70.57,70.6,70.55,70.58,9233.0,59.9776,60.0031,59.9606,59.9861,9233.0
2017-12-15 13:55:00,70.58,70.6,70.56,70.57,6710.0,59.9861,60.0031,59.9691,59.9776,6710.0
2017-12-15 14:00:00,70.56,70.58,70.54,70.58,13834.0,59.9691,59.9861,59.9521,59.9861,13834.0
2017-12-15 14:05:00,70.58,70.62,70.57,70.61,4924.0,59.9861,60.0201,59.9776,60.0116,4924.0
2017-12-15 14:10:00,70.6,70.66,70.6,70.65,8749.0,60.0031,60.0541,60.0031,60.0456,8749.0
2017-12-15 14:15:00,70.64,70.65,70.58,70.62,12144.0,60.0371,60.0456,59.9861,60.0201,12144.0
2017-12-15 14:20:00,70.6,70.66,70.59,70.63,7876.0,60.0031,60.0541,59.9946,60.0286,7876.0
2017-12-15 14:25:00,70.63,70.64,70.61,70.63,5140.0,60.0286,60.0371,60.0116,60.0286,5140.0
2017-12-15 14:30:00,70.63,70.65,70.61,70.64,9501.0,60.0286,60.0456,60.0116,60.0371,9501.0
2017-12-15 14:35:00,70.65,70.68,70.64,70.65,6946.0,60.0456,60.0711,60.0371,60.0456,6946.0
2017-12-15 14:40:00,70.66,70.68,70.65,70.66,8548.0,60.0541,60.0711,60.0456,60.0541,8548.0
2017-12-15 14:45:00,70.66,70.67,70.65,70.66,2923.0,60.0541,60.0626,60.0456,60.0541,2923.0
2017-12-15 14:50:00,70.65,70.67,70.61,70.65,17535.0,60.0456,60.0626,60.0116,60.0456,17535.0
2017-12-15 14:55:00,70.65,70.67,70.61,70.62,10643.0,60.0456,60.0626,60.0116,60.0201,10643.0
2017-12-15 15:00:00,70.62,70.65,70.61,70.64,15968.0,60.0201,60.0456,60.0116,60.0371,15968.0
2017-12-15 15:05:00,70.64,70.69,70.63,70.66,10666.0,60.0371,60.0796,60.0286,60.0541,10666.0
2017-12-15 15:10:00,70.66,70.73,70.66,70.7,12416.0,60.0541,60.1136,60.0541,60.0881,12416.0
2017-12-15 15:15:00,70.7,70.73,70.69,70.71,25154.0,60.0881,60.1136,60.0796,60.0966,25154.0
2017-12-15 15:20:00,70.7,70.75,70.7,70.73,21325.0,60.0881,60.1306,60.0881,60.1136,21325.0
2017-12-15 15:25:00,70.74,70.8,70.73,70.78,24834.0,60.1221,60.1731,60.1136,60.1561,24834.0
2017-12-15 15:30:00,70.77,70.8,70.71,70.75,43653.0,60.1476,60.1731,60.0966,60.1306,43653.0
2017-12-15 15:35:00,70.75,70.75,70.65,70.67,37634.0,60.1306,60.1306,60.0456,60.0626,37634.0
2017-12-15 15:40:00,70.67,70.67,70.57,70.57,63112.0,60.0626,60.0626,59.9776,59.9776,63112.0
2017-12-15 15:45:00,70.56,70.57,70.48,70.51,77192.0,59.9691,59.9776,59.9011,59.9266,77192.0
2017-12-15 15:50:00,70.51,70.52,70.4,70.41,87720.0,59.9266,59.9351,59.8331,59.8416,87720.0
2017-12-15 15:55:00,70.4,70.5,70.35,70.48,157154.0,59.8331,59.9181,59.7907,59.9011,157154.0
2017-12-18 09:30:00,70.82,70.86,70.55,70.64,49671.0,60.1901,60.2241,59.9606,60.0371,49671.0
2017-12-18 09:35:00,70.66,70.66,70.25,70.28,74624.0,60.0541,60.0541,59.7057,59.7312,74624.0
2017-12-18 09:40:00,70.32,70.49,70.32,70.49,36680.0,59.7652,59.9096,59.7652,59.9096,36680.0
2017-12-18 09:45:00,70.49,70.65,70.48,70.62,65297.0,59.9096,60.0456,59.9011,60.0201,65297.0
2017-12-18 09:50:00,70.63,70.69,70.47,70.53,72685.0,60.0286,60.0796,59.8926,59.9436,72685.0
2017-12-18 09:55:00,70.54,70.55,70.48,70.55,31921.0,59.9521,59.9606,59.9011,59.9606,31921.0
2017-12-18 10:00:00,70.55,70.57,70.48,70.51,28007.0,59.9606,59.9776,59.9011,59.9266,28007.0
2017-12-18 10:05:00,70.52,70.6,70.42,70.6,31980.0,59.9351,60.0031,59.8501,60.0031,31980.0
2017-12-18 10:10:00,70.62,70.71,70.61,70.71,12993.0,60.0201,60.0966,60.0116,60.0966,12993.0
2017-12-18 10:15:00,70.71,70.75,70.66,70.74,40981.0,60.0966,60.1306,60.0541,60.1221,40981.0
2017-12-18 10:20:00,70.75,70.89,70.72,70.75,26005.0,60.1306,60.2496,60.1051,60.1306,26005.0
2017-12-18 10:25:00,70.76,70.77,70.7,70.72,15455.0,60.1391,60.1476,60.0881,60.1051,15455.0
2017-12-18 10:30:00,70.72,70.77,70.69,70.73,9670.0,60.1051,60.1476,60.0796,60.1136,9670.0
2017-12-18 10:35:00,70.72,70.72,70.66,70.66,9452.0,60.1051,60.1051,60.0541,60.0541,9452.0
2017-12-18 10:40:00,70.66,70.66,70.57,70.57,36806.0,60.0541,60.0541,59.9776,59.9776,36806.0
2017-12-18 10:45:00,70.57,70.57,70.42,70.44,35091.0,59.9776,59.9776,59.8501,59.8671,35091.0
2017-12-18 10:50:00,70.44,70.44,70.35,70.41,20794.0,59.8671,59.8671,59.7907,59.8416,20794.0
2017-12-18 10:55:00,70.42,70.48,70.4,70.45,21141.0,59.8501,59.9011,59.8331,59.8756,21141.0
2017-12-18 11:00:00,70.45,70.52,70.44,70.5,9912.0,59.8756,59.9351,59.8671,59.9181,9912.0
2017-12-18 11:05:00,70.49,70.59,70.49,70.59,22220.0,59.9096,59.9946,59.9096,59.9946,22220.0
2017-12-18 11:10:00,70.61,70.7,70.61,70.66,22376.0,60.0116,60.0881,60.0116,60.0541,22376.0
2017-12-18 11:15:00,70.66,70.67,70.64,70.67,12774.0,60.0541,60.0626,60.0371,60.0626,12774.0
2017-12-18 11:20:00,70.66,70.68,70.64,70.68,22721.0,60.0541,60.0711,60.0371,60.0711,22721.0
2017-12-18 11:25:00,70.68,70.86,70.68,70.82,51489.0,60.0711,60.2241,60.0711,60.1901,51489.0
2017-12-18 11:30:00,70.81,70.85,70.78,70.85,25942.0,60.1816,60.2156,60.1561,60.2156,25942.0
2017-12-18 11:35:00,70.85,70.96,70.83,70.95,27517.0,60.2156,60.3091,60.1986,60.3006,27517.0
2017-12-18 11:40:00,70.95,70.96,70.86,70.92,14410.0,60.3006,60.3091,60.2241,60.2751,14410.0
2017-12-18 11:45:00,70.91,70.92,70.85,70.9,17332.0,60.2666,60.2751,60.2156,60.2581,17332.0
2017-12-18 11:50:00,70.89,70.95,70.89,70.94,13154.0,60.2496,60.3006,60.2496,60.2921,13154.0
2017-12-18 11:55:00,70.94,70.97,70.91,70.92,11936.0,60.2921,60.3176,60.2666,60.2751,11936.0
2017-12-18 12:00:00,70.93,71.03,70.92,71.02,40677.0,60.2836,60.3686,60.2751,60.3601,40677.0
2017-12-18 12:05:00,71.02,71.03,70.96,70.98,12076.0,60.3601,60.3686,60.3091,60.3261,12076.0
2017-12-18 12:10:00,70.97,70.98,70.93,70.95,9739.0,60.3176,60.3261,60.2836,60.3006,9739.0
2017-12-18 12:15:00,70.95,71.01,70.93,70.99,12298.0,60.3006,60.3516,60.2836,60.3346,12298.0
2017-12-18 12:20:00,71.0,71.0,70.8,70.9,30893.0,60.3431,60.3431,60.1731,60.2581,30893.0
2017-12-18 12:25:00,70.9,70.98,70.9,70.98,14857.0,60.2581,60.3261,60.2581,60.3261,14857.0
2017-12-18 12:30:00,71.0,71.09,70.98,71.08,24675.0,60.3431,60.4196,60.3261,60.4111,24675.0
2017-12-18 12:35:00,71.1,71.17,71.07,71.17,11948.0,60.4281,60.4876,60.4026,60.4876,11948.0
2017-12-18 12:40:00,71.15,71.26,71.14,71.18,52635.0,60.4706,60.5641,60.4621,60.4961,52635.0
2017-12-18 12:45:00,71.18,71.21,71.13,71.21,53813.0,60.4961,60.5216,60.4536,60.5216,53813.0
2017-12-18 12:50:00,71.2,71.26,71.08,71.16,119691.0,60.5131,60.5641,60.4111,60.4791,119691.0
2017-12-18 12:55:00,71.16,71.2,71.12,71.17,46627.0,60.4791,60.5131,60.4451,60.4876,46627.0
2017-12-18 13:00:00,71.17,71.21,71.12,71.21,46570.0,60.4876,60.5216,60.4451,60.5216,46570.0
2017-12-18 13:05:00,71.21,71.24,71.12,71.14,56109.0,60.5216,60.5471,60.4451,60.4621,56109.0
2017-12-18 13:10:00,71.15,71.19,71.04,71.04,28324.0,60.4706,60.5046,60.3771,60.3771,28324.0
2017-12-18 13:15:00,71.05,71.1,70.98,70.98,15051.0,60.3856,60.4281,60.3261,60.3261,15051.0
2017-12-18 13:20:00,70.96,71.0,70.94,70.96,16547.0,60.3091,60.3431,60.2921,60.3091,16547.0
2017-12-18 13:25:00,70.96,70.98,70.86,70.87,20893.0,60.3091,60.3261,60.2241,60.2326,20893.0
2017-12-18 13:30:00,70.88,70.94,70.85,70.92,17933.0,60.2411,60.2921,60.2156,60.2751,17933.0
2017-12-18 13:35:00,70.92,71.08,70.89,71.08,33255.0,60.2751,60.4111,60.2496,60.4111,33255.0
2017-12-18 13:40:00,71.08,71.15,71.03,71.05,22282.0,60.4111,60.4706,60.3686,60.3856,22282.0
2017-12-18 13:45:00,71.05,71.05,70.98,71.02,14049.0,60.3856,60.3856,60.3261,60.3601,14049.0
2017-12-18 13:50:00,71.02,71.05,71.01,71.01,10895.0,60.3601,60.3856,60.3516,60.3516,10895.0
2017-12-18 13:55:00,71.01,71.08,71.01,71.04,18675.0,60.3516,60.4111,60.3516,60.3771,18675.0
2017-12-18 14:00:00,71.04,71.05,70.98,71.02,10340.0,60.3771,60.3856,60.3261,60.3601,10340.0
2017-12-18 14:05:00,71.02,71.07,71.02,71.05,8672.0,60.3601,60.4026,60.3601,60.3856,8672.0
2017-12-18 14:10:00,71.05,71.13,71.04,71.07,14350.0,60.3856,60.4536,60.3771,60.4026,14350.0
2017-12-18 14:15:00,71.06,71.12,71.05,71.1,19916.0,60.3941,60.4451,60.3856,60.4281,19916.0
2017-12-18 14:20:00,71.1,71.11,71.08,71.08,13172.0,60.4281,60.4366,60.4111,60.4111,13172.0
2017-12-18 14:25:00,71.08,71.14,71.05,71.12,73402.0,60.4111,60.4621,60.3856,60.4451,73402.0
2017-12-18 14:30:00,71.12,71.19,71.05,71.19,66746.0,60.4451,60.5046,60.3856,60.5046,66746.0
2017-12-18 14:35:00,71.18,71.27,71.15,71.26,45201.0,60.4961,60.5726,60.4706,60.5641,45201.0
2017-12-18 14:40:00,71.28,71.41,71.25,71.41,78917.0,60.5811,60.6915,60.5556,60.6915,78917.0
2017-12-18 14:45:00,71.4,71.46,71.34,71.44,111489.0,60.683,60.734,60.6321,60.717,111489.0
2017-12-18 14:50:00,71.43,71.52,71.41,71.46,102067.0,60.7085,60.785,60.6915,60.734,102067.0
2017-12-18 14:55:00,71.45,71.58,71.45,71.55,90115.0,60.7255,60.836,60.7255,60.8105,90115.0
2017-12-18 15:00:00,71.55,71.55,71.47,71.54,57826.0,60.8105,60.8105,60.7425,60.802,57826.0
2017-12-18 15:05:00,71.53,71.6,71.5,71.53,80363.0,60.7935,60.853,60.768,60.7935,80363.0
2017-12-18 15:10:00,71.53,71.53,71.35,71.39,37361.0,60.7935,60.7935,60.6406,60.6745,37361.0
2017-12-18 15:15:00,71.38,71.42,71.32,71.33,29746.0,60.6661,60.7,60.6151,60.6236,29746.0
2017-12-18 15:20:00,71.33,71.36,71.29,71.31,26393.0,60.6236,60.6491,60.5896,60.6066,26393.0
2017-12-18 15:25:00,71.31,71.31,71.13,71.13,28274.0,60.6066,60.6066,60.4536,60.4536,28274.0
2017-12-18 15:30:00,71.12,71.23,71.08,71.17,49786.0,60.4451,60.5386,60.4111,60.4876,49786.0
2017-12-18 15:35:00,71.18,71.19,71.14,71.16,30079.0,60.4961,60.5046,60.4621,60.4791,30079.0
2017-12-18 15:40:00,71.16,71.19,71.12,71.16,39495.0,60.4791,60.5046,60.4451,60.4791,39495.0
2017-12-18 15:45:00,71.15,71.17,71.12,71.13,63264.0,60.4706,60.4876,60.4451,60.4536,63264.0
2017-12-18 15:50:00,71.13,71.22,71.11,71.2,68354.0,60.4536,60.5301,60.4366,60.5131,68354.0
2017-12-18 15:55:00,71.2,71.21,71.11,71.12,136741.0,60.5131,60.5216,60.4366,60.4451,136741.0
2017-12-19 09:30:00,71.43,71.79,71.38,71.78,57990.0,60.7085,61.0145,60.6661,61.006,57990.0
2017-12-19 09:35:00,71.78,71.99,71.72,71.94,69900.0,61.006,61.1845,60.955,61.142,69900.0
2017-12-19 09:40:00,71.94,72.2,71.85,72.17,221843.0,61.142,61.363,61.0655,61.3375,221843.0
2017-12-19 09:45:00,72.14,72.14,72.02,72.08,73203.0,61.312,61.312,61.21,61.261,73203.0
2017-12-19 09:50:00,72.09,72.09,71.72,71.79,45838.0,61.2695,61.2695,60.955,61.0145,45838.0
2017-12-19 09:55:00,71.75,71.93,71.73,71.88,33668.0,60.9805,61.1335,60.9635,61.091,33668.0
2017-12-19 10:00:00,71.86,71.87,71.77,71.84,33473.0,61.074,61.0825,60.9975,61.057,33473.0
2017-12-19 10:05:00,71.83,71.99,71.8,71.96,23284.0,61.0485,61.1845,61.023,61.159,23284.0
2017-12-19 10:10:00,71.95,71.95,71.85,71.9,24985.0,61.1505,61.1505,61.0655,61.108,24985.0
2017-12-19 10:15:00,71.9,71.9,71.79,71.86,19413.0,61.108,61.108,61.0145,61.074,19413.0
2017-12-19 10:20:00,71.87,71.97,71.86,71.9,27596.0,61.0825,61.1675,61.074,61.108,27596.0
2017-12-19 10:25:00,71.9,71.99,71.85,71.88,38855.0,61.108,61.1845,61.0655,61.091,38855.0
2017-12-19 10:30:00,71.89,71.99,71.83,71.88,37792.0,61.0995,61.1845,61.0485,61.091,37792.0
2017-12-19 10:35:00,71.88,71.93,71.65,71.76,39963.0,61.091,61.1335,60.8955,60.989,39963.0
2017-12-19 10:40:00,71.78,71.78,71.69,71.71,14000.0,61.006,61.006,60.9295,60.9465,14000.0
2017-12-19 10:45:00,71.71,71.82,71.7,71.82,20625.0,60.9465,61.04,60.938,61.04,20625.0
2017-12-19 10:50:00,71.83,71.92,71.82,71.91,14952.0,61.0485,61.125,61.04,61.1165,14952.0
2017-12-19 10:55:00,71.91,71.94,71.86,71.86,12126.0,61.1165,61.142,61.074,61.074,12126.0
2017-12-19 11:00:00,71.84,71.94,71.76,71.87,130016.0,61.057,61.142,60.989,61.0825,130016.0
2017-12-19 11:05:00,71.87,71.9,71.81,71.83,38316.0,61.0825,61.108,61.0315,61.0485,38316.0
2017-12-19 11:10:00,71.83,71.91,71.82,71.89,24225.0,61.0485,61.1165,61.04,61.0995,24225.0
2017-12-19 11:15:00,71.87,71.87,71.73,71.73,29564.0,61.0825,61.0825,60.9635,60.9635,29564.0
2017-12-19 11:20:00,71.75,71.83,71.72,71.82,18856.0,60.9805,61.0485,60.955,61.04,18856.0
2017-12-19 11:25:00,71.82,71.86,71.79,71.84,23267.0,61.04,61.074,61.0145,61.057,23267.0
2017-12-19 11:30:00,71.84,71.97,71.84,71.95,21304.0,61.057,61.1675,61.057,61.1505,21304.0
2017-12-19 11:35:00,71.94,71.98,71.94,71.95,20225.0,61.142,61.176,61.142,61.1505,20225.0
2017-12-19 11:40:00,71.95,71.95,71.78,71.84,42635.0,61.1505,61.1505,61.006,61.057,42635.0
2017-12-19 11:45:00,71.82,71.9,71.79,71.89,21031.0,61.04,61.108,61.0145,61.0995,21031.0
2017-12-19 11:50:00,71.89,71.89,71.76,71.84,32167.0,61.0995,61.0995,60.989,61.057,32167.0
2017-12-19 11:55:00,71.84,71.84,71.76,71.8,22453.0,61.057,61.057,60.989,61.023,22453.0
2017-12-19 12:00:00,71.8,71.83,71.76,71.78,23531.0,61.023,61.0485,60.989,61.006,23531.0
2017-12-19 12:05:00,71.78,71.78,71.64,71.72,38245.0,61.006,61.006,60.887,60.955,38245.0
2017-12-19 12:10:00,71.72,71.75,71.71,71.73,22147.0,60.955,60.9805,60.9465,60.9635,22147.0
2017-12-19 12:15:00,71.73,71.81,71.73,71.81,12051.0,60.9635,61.0315,60.9635,61.0315,12051.0
2017-12-19 12:20:00,71.81,71.84,71.74,71.74,14107.0,61.0315,61.057,60.972,60.972,14107.0
2017-12-19 12:25:00,71.74,71.82,71.74,71.81,16971.0,60.972,61.04,60.972,61.0315,16971.0
2017-12-19 12:30:00,71.81,71.86,71.81,71.84,16102.0,61.0315,61.074,61.0315,61.057,16102.0
2017-12-19 12:35:00,71.84,71.89,71.84,71.89,12528.0,61.057,61.0995,61.057,61.0995,12528.0
2017-12-19 12:40:00,71.88,71.89,71.83,71.84,17857.0,61.091,61.0995,61.0485,61.057,17857.0
2017-12-19 12:45:00,71.83,71.84,71.72,71.77,21234.0,61.0485,61.057,60.955,60.9975,21234.0
2017-12-19 12:50:00,71.78,71.88,71.77,71.85,22741.0,61.006,61.091,60.9975,61.0655,22741.0
2017-12-19 12:55:00,71.85,71.88,71.79,71.88,12761.0,61.0655,61.091,61.0145,61.091,12761.0
2017-12-19 13:00:00,71.87,71.95,71.87,71.95,14652.0,61.0825,61.1505,61.0825,61.1505,14652.0
2017-12-19 13:05:00,71.95,71.96,71.9,71.9,17214.0,61.1505,61.159,61.108,61.108,17214.0
2017-12-19 13:10:00,71.9,71.93,71.89,71.91,14497.0,61.108,61.1335,61.0995,61.1165,14497.0
2017-12-19 13:15:00,71.91,71.93,71.9,71.91,20423.0,61.1165,61.1335,61.108,61.1165,20423.0
2017-12-19 13:20:00,71.9,71.9,71.84,71.88,9459.0,61.108,61.108,61.057,61.091,9459.0
2017-12-19 13:25:00,71.88,71.9,71.84,71.85,13255.0,61.091,61.108,61.057,61.0655,13255.0
2017-12-19 13:30:00,71.84,71.89,71.8,71.88,19069.0,61.057,61.0995,61.023,61.091,19069.0
2017-12-19 13:35:00,71.87,71.88,71.83,71.84,12672.0,61.0825,61.091,61.0485,61.057,12672.0
2017-12-19 13:40:00,71.84,71.85,71.79,71.81,12897.0,61.057,61.0655,61.0145,61.0315,12897.0
2017-12-19 13:45:00,71.8,71.83,71.79,71.8,19572.0,61.023,61.0485,61.0145,61.023,19572.0
2017-12-19 13:50:00,71.8,71.8,71.71,71.75,26168.0,61.023,61.023,60.9465,60.9805,26168.0
2017-12-19 13:55:00,71.76,71.81,71.75,71.78,17359.0,60.989,61.0315,60.9805,61.006,17359.0
2017-12-19 14:00:00,71.78,71.82,71.76,71.77,17858.0,61.006,61.04,60.989,60.9975,17858.0
2017-12-19 14:05:00,71.77,71.79,71.74,71.75,13767.0,60.9975,61.0145,60.972,60.9805,13767.0
2017-12-19 14:10:00,71.75,71.76,71.72,71.74,12951.0,60.9805,60.989,60.955,60.972,12951.0
2017-12-19 14:15:00,71.73,71.73,71.61,71.66,33591.0,60.9635,60.9635,60.8615,60.904,33591.0
2017-12-19 14:20:00,71.65,71.66,71.63,71.66,18730.0,60.8955,60.904,60.8785,60.904,18730.0
2017-12-19 14:25:00,71.66,71.82,71.63,71.81,47031.0,60.904,61.04,60.8785,61.0315,47031.0
2017-12-19 14:30:00,71.81,71.85,71.8,71.81,20057.0,61.0315,61.0655,61.023,61.0315,20057.0
2017-12-19 14:35:00,71.81,71.81,71.71,71.75,19951.0,61.0315,61.0315,60.9465,60.9805,19951.0
2017-12-19 14:40:00,71.75,71.76,71.71,71.71,13649.0,60.9805,60.989,60.9465,60.9465,13649.0
2017-12-19 14:45:00,71.71,71.72,71.68,71.71,19861.0,60.9465,60.955,60.921,60.9465,19861.0
2017-12-19 14:50:00,71.71,71.76,71.68,71.75,41426.0,60.9465,60.989,60.921,60.9805,41426.0
2017-12-19 14:55:00,71.75,71.79,71.74,71.79,37203.0,60.9805,61.0145,60.972,61.0145,37203.0
2017-12-19 15:00:00,71.78,71.79,71.72,71.72,37232.0,61.006,61.0145,60.955,60.955,37232.0
2017-12-19 15:05:00,71.71,71.73,71.66,71.69,28934.0,60.9465,60.9635,60.904,60.9295,28934.0
2017-12-19 15:10:00,71.7,71.82,71.69,71.81,36093.0,60.938,61.04,60.9295,61.0315,36093.0
2017-12-19 15:15:00,71.81,71.85,71.8,71.83,27262.0,61.0315,61.0655,61.023,61.0485,27262.0
2017-12-19 15:20:00,71.83,71.93,71.83,71.9,35297.0,61.0485,61.1335,61.0485,61.108,35297.0
2017-12-19 15:25:00,71.9,71.91,71.82,71.89,41489.0,61.108,61.1165,61.04,61.0995,41489.0
2017-12-19 15:30:00,71.89,71.95,71.87,71.94,38428.0,61.0995,61.1505,61.0825,61.142,38428.0
2017-12-19 15:35:00,71.94,72.0,71.93,72.0,79968.0,61.142,61.193,61.1335,61.193,79968.0
2017-12-19 15:40:00,72.0,72.15,71.98,72.07,200906.0,61.193,61.3205,61.176,61.2525,200906.0
2017-12-19 15:45:00,72.08,72.09,71.98,72.03,125331.0,61.261,61.2695,61.176,61.2185,125331.0
2017-12-19 15:50:00,72.03,72.06,71.98,72.02,73979.0,61.2185,61.244,61.176,61.21,73979.0
2017-12-19 15:55:00,72.01,72.03,71.94,71.96,148549.0,61.2015,61.2185,61.142,61.159,148549.0
2017-12-20 09:30:00,71.1,71.18,71.04,71.14,103355.0,61.0515,61.1202,61.0,61.0858,103355.0
2017-12-20 09:35:00,71.11,71.14,70.7,70.76,78088.0,61.0601,61.0858,60.708,60.7595,78088.0
2017-12-20 09:40:00,70.74,70.75,70.53,70.57,35920.0,60.7424,60.751,60.562,60.5964,35920.0
2017-12-20 09:45:00,70.57,70.7,70.5,70.7,28221.0,60.5964,60.708,60.5363,60.708,28221.0
2017-12-20 09:50:00,70.7,70.84,70.66,70.8,16088.0,60.708,60.8282,60.6737,60.7939,16088.0
2017-12-20 09:55:00,70.8,70.91,70.8,70.91,20930.0,60.7939,60.8883,60.7939,60.8883,20930.0
2017-12-20 10:00:00,70.89,70.93,70.83,70.87,27990.0,60.8712,60.9055,60.8196,60.854,27990.0
2017-12-20 10:05:00,70.86,71.08,70.85,71.06,42834.0,60.8454,61.0343,60.8368,61.0171,42834.0
2017-12-20 10:10:00,71.06,71.1,70.99,71.03,29807.0,61.0171,61.0515,60.957,60.9914,29807.0
2017-12-20 10:15:00,71.02,71.18,71.02,71.11,68099.0,60.9828,61.1202,60.9828,61.0601,68099.0
2017-12-20 10:20:00,71.09,71.09,70.9,70.9,50058.0,61.0429,61.0429,60.8798,60.8798,50058.0
2017-12-20 10:25:00,70.89,70.95,70.8,70.8,27853.0,60.8712,60.9227,60.7939,60.7939,27853.0
2017-12-20 10:30:00,70.83,70.83,70.72,70.79,28818.0,60.8196,60.8196,60.7252,60.7853,28818.0
2017-12-20 10:35:00,70.8,70.81,70.75,70.8,21138.0,60.7939,60.8025,60.751,60.7939,21138.0
2017-12-20 10:40:00,70.8,70.85,70.71,70.74,100115.0,60.7939,60.8368,60.7166,60.7424,100115.0
2017-12-20 10:45:00,70.75,70.75,70.61,70.73,65361.0,60.751,60.751,60.6307,60.7338,65361.0
2017-12-20 10:50:00,70.74,70.81,70.73,70.77,23364.0,60.7424,60.8025,60.7338,60.7681,23364.0
2017-12-20 10:55:00,70.77,70.84,70.75,70.79,18214.0,60.7681,60.8282,60.751,60.7853,18214.0
2017-12-20 11:00:00,70.79,70.84,70.74,70.84,18640.0,60.7853,60.8282,60.7424,60.8282,18640.0
2017-12-20 11:05:00,70.82,70.97,70.82,70.93,25979.0,60.8111,60.9399,60.8111,60.9055,25979.0
2017-12-20 11:10:00,70.93,70.93,70.81,70.83,17603.0,60.9055,60.9055,60.8025,60.8196,17603.0
2017-12-20 11:15:00,70.85,70.91,70.79,70.87,16295.0,60.8368,60.8883,60.7853,60.854,16295.0
2017-12-20 11:20:00,70.87,70.87,70.78,70.82,12190.0,60.854,60.854,60.7767,60.8111,12190.0
2017-12-20 11:25:00,70.81,70.82,70.71,70.71,9624.0,60.8025,60.8111,60.7166,60.7166,9624.0
2017-12-20 11:30:00,70.73,70.74,70.68,70.71,19685.0,60.7338,60.7424,60.6908,60.7166,19685.0
2017-12-20 11:35:00,70.71,70.73,70.68,70.73,30004.0,60.7166,60.7338,60.6908,60.7338,30004.0
2017-12-20 11:40:00,70.73,70.81,70.69,70.81,180528.0,60.7338,60.8025,60.6994,60.8025,180528.0
2017-12-20 11:45:00,70.81,70.89,70.8,70.81,27974.0,60.8025,60.8712,60.7939,60.8025,27974.0
2017-12-20 11:50:00,70.81,70.85,70.79,70.81,26399.0,60.8025,60.8368,60.7853,60.8025,26399.0
2017-12-20 11:55:00,70.81,70.84,70.8,70.83,25013.0,60.8025,60.8282,60.7939,60.8196,25013.0
2017-12-20 12:00:00,70.82,70.85,70.56,70.57,93203.0,60.8111,60.8368,60.5878,60.5964,93203.0
2017-12-20 12:05:00,70.56,70.56,70.52,70.54,32884.0,60.5878,60.5878,60.5535,60.5706,32884.0
2017-12-20 12:10:00,70.55,70.57,70.5,70.55,34017.0,60.5792,60.5964,60.5363,60.5792,34017.0
2017-12-20 12:15:00,70.55,70.57,70.52,70.53,24548.0,60.5792,60.5964,60.5535,60.562,24548.0
2017-12-20 12:20:00,70.53,70.7,70.52,70.69,33095.0,60.562,60.708,60.5535,60.6994,33095.0
2017-12-20 12:25:00,70.69,70.71,70.68,70.7,22556.0,60.6994,60.7166,60.6908,60.708,22556.0
2017-12-20 12:30:00,70.7,70.7,70.62,70.66,31247.0,60.708,60.708,60.6393,60.6737,31247.0
2017-12-20 12:35:00,70.66,70.79,70.66,70.77,46391.0,60.6737,60.7853,60.6737,60.7681,46391.0
2017-12-20 12:40:00,70.77,70.84,70.74,70.83,28552.0,60.7681,60.8282,60.7424,60.8196,28552.0
2017-12-20 12:45:00,70.84,70.9,70.8,70.89,25502.0,60.8282,60.8798,60.7939,60.8712,25502.0
2017-12-20 12:50:00,70.89,70.89,70.75,70.76,35535.0,60.8712,60.8712,60.751,60.7595,35535.0
2017-12-20 12:55:00,70.76,70.88,70.74,70.87,32827.0,60.7595,60.8626,60.7424,60.854,32827.0
2017-12-20 13:00:00,70.88,70.91,70.86,70.87,17797.0,60.8626,60.8883,60.8454,60.854,17797.0
2017-12-20 13:05:00,70.86,70.87,70.8,70.83,25020.0,60.8454,60.854,60.7939,60.8196,25020.0
2017-12-20 13:10:00,70.83,70.88,70.82,70.86,24512.0,60.8196,60.8626,60.8111,60.8454,24512.0
2017-12-20 13:15:00,70.85,70.98,70.85,70.97,32565.0,60.8368,60.9484,60.8368,60.9399,32565.0
2017-12-20 13:20:00,70.96,70.96,70.87,70.92,22674.0,60.9313,60.9313,60.854,60.8969,22674.0
2017-12-20 13:25:00,70.92,70.93,70.81,70.86,35392.0,60.8969,60.9055,60.8025,60.8454,35392.0
2017-12-20 13:30:00,70.86,70.9,70.84,70.86,26149.0,60.8454,60.8798,60.8282,60.8454,26149.0
2017-12-20 13:35:00,70.85,70.89,70.79,70.79,25489.0,60.8368,60.8712,60.7853,60.7853,25489.0
2017-12-20 13:40:00,70.8,70.84,70.79,70.79,30374.0,60.7939,60.8282,60.7853,60.7853,30374.0
2017-12-20 13:45:00,70.8,70.82,70.78,70.81,18446.0,60.7939,60.8111,60.7767,60.8025,18446.0
2017-12-20 13:50:00,70.81,70.83,70.77,70.79,28394.0,60.8025,60.8196,60.7681,60.7853,28394.0
2017-12-20 13:55:00,70.79,70.83,70.78,70.81,27433.0,60.7853,60.8196,60.7767,60.8025,27433.0
2017-12-20 14:00:00,70.81,70.86,70.77,70.8,23481.0,60.8025,60.8454,60.7681,60.7939,23481.0
2017-12-20 14:05:00,70.8,70.8,70.73,70.77,23232.0,60.7939,60.7939,60.7338,60.7681,23232.0
2017-12-20 14:10:00,70.77,70.78,70.72,70.72,33537.0,60.7681,60.7767,60.7252,60.7252,33537.0
2017-12-20 14:15:00,70.73,70.79,70.72,70.79,25426.0,60.7338,60.7853,60.7252,60.7853,25426.0
2017-12-20 14:20:00,70.8,70.88,70.78,70.83,31130.0,60.7939,60.8626,60.7767,60.8196,31130.0
2017-12-20 14:25:00,70.82,70.85,70.77,70.84,38034.0,60.8111,60.8368,60.7681,60.8282,38034.0
2017-12-20 14:30:00,70.84,70.85,70.8,70.84,25440.0,60.8282,60.8368,60.7939,60.8282,25440.0
2017-12-20 14:35:00,70.84,70.85,70.82,70.83,39053.0,60.8282,60.8368,60.8111,60.8196,39053.0
2017-12-20 14:40:00,70.83,70.83,70.75,70.75,27509.0,60.8196,60.8196,60.751,60.751,27509.0
2017-12-20 14:45:00,70.75,70.8,70.71,70.79,39271.0,60.751,60.7939,60.7166,60.7853,39271.0
2017-12-20 14:50:00,70.8,70.8,70.67,70.67,47392.0,60.7939,60.7939,60.6823,60.6823,47392.0
2017-12-20 14:55:00,70.67,70.75,70.64,70.7,38566.0,60.6823,60.751,60.6565,60.708,38566.0
2017-12-20 15:00:00,70.69,70.74,70.68,70.69,37662.0,60.6994,60.7424,60.6908,60.6994,37662.0
2017-12-20 15:05:00,70.69,70.72,70.66,70.7,55046.0,60.6994,60.7252,60.6737,60.708,55046.0
2017-12-20 15:10:00,70.69,70.71,70.64,70.66,45337.0,60.6994,60.7166,60.6565,60.6737,45337.0
2017-12-20 15:15:00,70.66,70.82,70.65,70.81,57534.0,60.6737,60.8111,60.6651,60.8025,57534.0
2017-12-20 15:20:00,70.81,70.82,70.78,70.8,47646.0,60.8025,60.8111,60.7767,60.7939,47646.0
2017-12-20 15:25:00,70.8,70.81,70.75,70.81,29382.0,60.7939,60.8025,60.751,60.8025,29382.0
2017-12-20 15:30:00,70.81,70.81,70.75,70.77,46039.0,60.8025,60.8025,60.751,60.7681,46039.0
2017-12-20 15:35:00,70.78,70.78,70.73,70.73,54053.0,60.7767,60.7767,60.7338,60.7338,54053.0
2017-12-20 15:40:00,70.73,70.78,70.7,70.78,46306.0,60.7338,60.7767,60.708,60.7767,46306.0
2017-12-20 15:45:00,70.78,70.83,70.76,70.79,69600.0,60.7767,60.8196,60.7595,60.7853,69600.0
2017-12-20 15:50:00,70.79,70.8,70.77,70.78,44626.0,60.7853,60.7939,60.7681,60.7767,44626.0
2017-12-20 15:55:00,70.78,70.79,70.69,70.74,226537.0,60.7767,60.7853,60.6994,60.7424,226537.0
2017-12-21 09:30:00,70.84,70.97,70.7,70.86,39562.0,60.8282,60.9399,60.708,60.8454,39562.0
2017-12-21 09:35:00,70.87,70.93,70.64,70.73,38508.0,60.854,60.9055,60.6565,60.7338,38508.0
2017-12-21 09:40:00,70.75,70.75,70.42,70.51,48805.0,60.751,60.751,60.4676,60.5449,48805.0
2017-12-21 09:45:00,70.55,70.72,70.43,70.6,96864.0,60.5792,60.7252,60.4762,60.6222,96864.0
2017-12-21 09:50:00,70.6,70.62,70.56,70.56,38688.0,60.6222,60.6393,60.5878,60.5878,38688.0
2017-12-21 09:55:00,70.58,70.64,70.5,70.63,24664.0,60.605,60.6565,60.5363,60.6479,24664.0
2017-12-21 10:00:00,70.65,70.79,70.65,70.68,25016.0,60.6651,60.7853,60.6651,60.6908,25016.0
2017-12-21 10:05:00,70.68,70.69,70.55,70.56,19599.0,60.6908,60.6994,60.5792,60.5878,19599.0
2017-12-21 10:10:00,70.56,70.56,70.45,70.47,40507.0,60.5878,60.5878,60.4934,60.5105,40507.0
2017-12-21 10:15:00,70.48,70.68,70.46,70.59,58437.0,60.5191,60.6908,60.5019,60.6136,58437.0
2017-12-21 10:20:00,70.58,70.67,70.56,70.66,21230.0,60.605,60.6823,60.5878,60.6737,21230.0
2017-12-21 10:25:00,70.67,70.7,70.6,70.64,46381.0,60.6823,60.708,60.6222,60.6565,46381.0
2017-12-21 10:30:00,70.65,70.65,70.5,70.5,23007.0,60.6651,60.6651,60.5363,60.5363,23007.0
2017-12-21 10:35:00,70.52,70.54,70.44,70.44,34200.0,60.5535,60.5706,60.4848,60.4848,34200.0
2017-12-21 10:40:00,70.45,70.46,70.27,70.29,58138.0,60.4934,60.5019,60.3388,60.356,58138.0
2017-12-21 10:45:00,70.3,70.37,70.2,70.31,39939.0,60.3646,60.4247,60.2787,60.3731,39939.0
2017-12-21 10:50:00,70.31,70.32,70.27,70.3,23545.0,60.3731,60.3817,60.3388,60.3646,23545.0
2017-12-21 10:55:00,70.28,70.38,70.28,70.31,32909.0,60.3474,60.4332,60.3474,60.3731,32909.0
2017-12-21 11:00:00,70.32,70.33,70.21,70.21,30552.0,60.3817,60.3903,60.2873,60.2873,30552.0
2017-12-21 11:05:00,70.21,70.26,70.2,70.25,26270.0,60.2873,60.3302,60.2787,60.3216,26270.0
2017-12-21 11:10:00,70.25,70.39,70.24,70.39,30983.0,60.3216,60.4418,60.313,60.4418,30983.0
2017-12-21 11:15:00,70.39,70.4,70.35,70.35,21151.0,60.4418,60.4504,60.4075,60.4075,21151.0
2017-12-21 11:20:00,70.36,70.52,70.35,70.51,28720.0,60.4161,60.5535,60.4075,60.5449,28720.0
2017-12-21 11:25:00,70.52,70.56,70.44,70.46,29311.0,60.5535,60.5878,60.4848,60.5019,29311.0
2017-12-21 11:30:00,70.48,70.53,70.44,70.47,23506.0,60.5191,60.562,60.4848,60.5105,23506.0
2017-12-21 11:35:00,70.47,70.51,70.41,70.43,29059.0,60.5105,60.5449,60.459,60.4762,29059.0
2017-12-21 11:40:00,70.44,70.51,70.43,70.46,16136.0,60.4848,60.5449,60.4762,60.5019,16136.0
2017-12-21 11:45:00,70.47,70.48,70.4,70.42,24945.0,60.5105,60.5191,60.4504,60.4676,24945.0
2017-12-21 11:50:00,70.43,70.45,70.4,70.42,15766.0,60.4762,60.4934,60.4504,60.4676,15766.0
2017-12-21 11:55:00,70.42,70.51,70.42,70.49,26756.0,60.4676,60.5449,60.4676,60.5277,26756.0
2017-12-21 12:00:00,70.48,70.49,70.4,70.41,14324.0,60.5191,60.5277,60.4504,60.459,14324.0
2017-12-21 12:05:00,70.41,70.43,70.38,70.39,16329.0,60.459,60.4762,60.4332,60.4418,16329.0
2017-12-21 12:10:00,70.4,70.41,70.39,70.39,20539.0,60.4504,60.459,60.4418,60.4418,20539.0
2017-12-21 12:15:00,70.4,70.46,70.38,70.39,17948.0,60.4504,60.5019,60.4332,60.4418,17948.0
2017-12-21 12:20:00,70.38,70.44,70.37,70.42,18497.0,60.4332,60.4848,60.4247,60.4676,18497.0
2017-12-21 12:25:00,70.42,70.42,70.36,70.38,23389.0,60.4676,60.4676,60.4161,60.4332,23389.0
2017-12-21 12:30:00,70.37,70.45,70.34,70.44,16114.0,60.4247,60.4934,60.3989,60.4848,16114.0
2017-12-21 12:35:00,70.45,70.51,70.44,70.5,15974.0,60.4934,60.5449,60.4848,60.5363,15974.0
2017-12-21 12:40:00,70.49,70.5,70.37,70.38,28191.0,60.5277,60.5363,60.4247,60.4332,28191.0
2017-12-21 12:45:00,70.38,70.41,70.34,70.4,10384.0,60.4332,60.459,60.3989,60.4504,10384.0
2017-12-21 12:50:00,70.4,70.41,70.37,70.37,17267.0,60.4504,60.459,60.4247,60.4247,17267.0
2017-12-21 12:55:00,70.39,70.4,70.33,70.39,26441.0,60.4418,60.4504,60.3903,60.4418,26441.0
2017-12-21 13:00:00,70.39,70.42,70.38,70.39,20960.0,60.4418,60.4676,60.4332,60.4418,20960.0
2017-12-21 13:05:00,70.39,70.39,70.34,70.38,16287.0,60.4418,60.4418,60.3989,60.4332,16287.0
2017-12-21 13:10:00,70.38,70.42,70.32,70.34,41495.0,60.4332,60.4676,60.3817,60.3989,41495.0
2017-12-21 13:15:00,70.34,70.49,70.33,70.47,37990.0,60.3989,60.5277,60.3903,60.5105,37990.0
2017-12-21 13:20:00,70.47,70.51,70.45,70.51,41986.0,60.5105,60.5449,60.4934,60.5449,41986.0
2017-12-21 13:25:00,70.52,70.54,70.49,70.54,20554.0,60.5535,60.5706,60.5277,60.5706,20554.0
2017-12-21 13:30:00,70.54,70.56,70.48,70.49,35956.0,60.5706,60.5878,60.5191,60.5277,35956.0
2017-12-21 13:35:00,70.49,70.5,70.44,70.46,26601.0,60.5277,60.5363,60.4848,60.5019,26601.0
2017-12-21 13:40:00,70.46,70.51,70.46,70.46,19196.0,60.5019,60.5449,60.5019,60.5019,19196.0
2017-12-21 13:45:00,70.46,70.5,70.45,70.5,18350.0,60.5019,60.5363,60.4934,60.5363,18350.0
2017-12-21 13:50:00,70.5,70.5,70.41,70.45,17571.0,60.5363,60.5363,60.459,60.4934,17571.0
2017-12-21 13:55:00,70.45,70.48,70.43,70.43,24214.0,60.4934,60.5191,60.4762,60.4762,24214.0
2017-12-21 14:00:00,70.44,70.45,70.39,70.43,60325.0,60.4848,60.4934,60.4418,60.4762,60325.0
2017-12-21 14:05:00,70.43,70.43,70.33,70.38,44711.0,60.4762,60.4762,60.3903,60.4332,44711.0
2017-12-21 14:10:00,70.38,70.44,70.32,70.38,33555.0,60.4332,60.4848,60.3817,60.4332,33555.0
2017-12-21 14:15:00,70.39,70.41,70.32,70.33,32458.0,60.4418,60.459,60.3817,60.3903,32458.0
2017-12-21 14:20:00,70.33,70.33,70.26,70.3,66742.0,60.3903,60.3903,60.3302,60.3646,66742.0
2017-12-21 14:25:00,70.3,70.31,70.28,70.3,28518.0,60.3646,60.3731,60.3474,60.3646,28518.0
2017-12-21 14:30:00,70.3,70.35,70.28,70.3,39463.0,60.3646,60.4075,60.3474,60.3646,39463.0
2017-12-21 14:35:00,70.3,70.41,70.28,70.31,62911.0,60.3646,60.459,60.3474,60.3731,62911.0
2017-12-21 14:40:00,70.31,70.33,70.27,70.3,55561.0,60.3731,60.3903,60.3388,60.3646,55561.0
2017-12-21 14:45:00,70.3,70.31,70.28,70.3,32767.0,60.3646,60.3731,60.3474,60.3646,32767.0
2017-12-21 14:50:00,70.3,70.33,70.24,70.3,38068.0,60.3646,60.3903,60.313,60.3646,38068.0
2017-12-21 14:55:00,70.3,70.38,70.28,70.31,42642.0,60.3646,60.4332,60.3474,60.3731,42642.0
2017-12-21 15:00:00,70.31,70.32,70.26,70.28,43521.0,60.3731,60.3817,60.3302,60.3474,43521.0
2017-12-21 15:05:00,70.29,70.31,70.26,70.28,45827.0,60.356,60.3731,60.3302,60.3474,45827.0
2017-12-21 15:10:00,70.28,70.31,70.24,70.25,45183.0,60.3474,60.3731,60.313,60.3216,45183.0
2017-12-21 15:15:00,70.25,70.3,70.21,70.29,57565.0,60.3216,60.3646,60.2873,60.356,57565.0
2017-12-21 15:20:00,70.3,70.36,70.29,70.31,35967.0,60.3646,60.4161,60.356,60.3731,35967.0
2017-12-21 15:25:00,70.31,70.33,70.24,70.3,50623.0,60.3731,60.3903,60.313,60.3646,50623.0
2017-12-21 15:30:00,70.3,70.31,70.27,70.3,71780.0,60.3646,60.3731,60.3388,60.3646,71780.0
2017-12-21 15:35:00,70.3,70.37,70.29,70.34,75075.0,60.3646,60.4247,60.356,60.3989,75075.0
2017-12-21 15:40:00,70.34,70.34,70.32,70.33,62271.0,60.3989,60.3989,60.3817,60.3903,62271.0
2017-12-21 15:45:00,70.33,70.33,70.29,70.32,76915.0,60.3903,60.3903,60.356,60.3817,76915.0
2017-12-21 15:50:00,70.31,70.31,70.26,70.29,55381.0,60.3731,60.3731,60.3302,60.356,55381.0
2017-12-21 15:55:00,70.3,70.31,70.27,70.3,146729.0,60.3646,60.3731,60.3388,60.3646,146729.0
2017-12-22 09:30:00,70.12,70.12,69.58,69.89,50943.0,60.21,60.21,59.7463,60.0125,50943.0
2017-12-22 09:35:00,69.89,70.0,69.53,69.74,47262.0,60.0125,60.107,59.7034,59.8837,47262.0
2017-12-22 09:40:00,69.78,69.88,69.77,69.77,8252.0,59.918,60.0039,59.9095,59.9095,8252.0
2017-12-22 09:45:00,69.78,70.02,69.77,69.98,27289.0,59.918,60.1241,59.9095,60.0898,27289.0
2017-12-22 09:50:00,69.98,70.08,69.93,70.06,16442.0,60.0898,60.1756,60.0468,60.1585,16442.0
2017-12-22 09:55:00,70.07,70.07,69.78,69.92,22223.0,60.1671,60.1671,59.918,60.0383,22223.0
2017-12-22 10:00:00,69.92,69.94,69.83,69.83,17779.0,60.0383,60.0554,59.961,59.961,17779.0
2017-12-22 10:05:00,69.82,69.91,69.81,69.85,17231.0,59.9524,60.0297,59.9438,59.9781,17231.0
2017-12-22 10:10:00,69.85,69.85,69.7,69.74,19860.0,59.9781,59.9781,59.8493,59.8837,19860.0
2017-12-22 10:15:00,69.73,69.79,69.7,69.77,31801.0,59.8751,59.9266,59.8493,59.9095,31801.0
2017-12-22 10:20:00,69.76,69.85,69.76,69.84,54077.0,59.9009,59.9781,59.9009,59.9696,54077.0
2017-12-22 10:25:00,69.84,69.91,69.7,69.7,23034.0,59.9696,60.0297,59.8493,59.8493,23034.0
2017-12-22 10:30:00,69.7,69.76,69.69,69.75,12234.0,59.8493,59.9009,59.8408,59.8923,12234.0
2017-12-22 10:35:00,69.74,69.9,69.73,69.89,19323.0,59.8837,60.0211,59.8751,60.0125,19323.0
2017-12-22 10:40:00,69.89,69.89,69.78,69.79,19744.0,60.0125,60.0125,59.918,59.9266,19744.0
2017-12-22 10:45:00,69.8,69.81,69.77,69.8,18601.0,59.9352,59.9438,59.9095,59.9352,18601.0
2017-12-22 10:50:00,69.8,69.84,69.78,69.83,25772.0,59.9352,59.9696,59.918,59.961,25772.0
2017-12-22 10:55:00,69.83,69.83,69.77,69.81,12738.0,59.961,59.961,59.9095,59.9438,12738.0
2017-12-22 11:00:00,69.79,69.86,69.79,69.8,15186.0,59.9266,59.9867,59.9266,59.9352,15186.0
2017-12-22 11:05:00,69.81,69.81,69.72,69.8,11426.0,59.9438,59.9438,59.8665,59.9352,11426.0
2017-12-22 11:10:00,69.8,69.8,69.77,69.78,11649.0,59.9352,59.9352,59.9095,59.918,11649.0
2017-12-22 11:15:00,69.79,69.79,69.7,69.72,12433.0,59.9266,59.9266,59.8493,59.8665,12433.0
2017-12-22 11:20:00,69.72,69.77,69.72,69.72,17422.0,59.8665,59.9095,59.8665,59.8665,17422.0
2017-12-22 11:25:00,69.72,69.76,69.68,69.75,15897.0,59.8665,59.9009,59.8322,59.8923,15897.0
2017-12-22 11:30:00,69.74,69.75,69.6,69.65,21534.0,59.8837,59.8923,59.7635,59.8064,21534.0
2017-12-22 11:35:00,69.66,69.73,69.66,69.69,16499.0,59.815,59.8751,59.815,59.8408,16499.0
2017-12-22 11:40:00,69.7,69.71,69.67,69.68,14266.0,59.8493,59.8579,59.8236,59.8322,14266.0
2017-12-22 11:45:00,69.68,69.7,69.67,69.68,11740.0,59.8322,59.8493,59.8236,59.8322,11740.0
2017-12-22 11:50:00,69.69,69.69,69.66,69.67,19215.0,59.8408,59.8408,59.815,59.8236,19215.0
2017-12-22 11:55:00,69.68,69.7,69.65,69.67,8915.0,59.8322,59.8493,59.8064,59.8236,8915.0
2017-12-22 12:00:00,69.67,69.68,69.66,69.67,9278.0,59.8236,59.8322,59.815,59.8236,9278.0
2017-12-22 12:05:00,69.67,69.69,69.66,69.66,12950.0,59.8236,59.8408,59.815,59.815,12950.0
2017-12-22 12:10:00,69.66,69.7,69.66,69.68,10008.0,59.815,59.8493,59.815,59.8322,10008.0
2017-12-22 12:15:00,69.7,69.71,69.68,69.7,6696.0,59.8493,59.8579,59.8322,59.8493,6696.0
2017-12-22 12:20:00,69.72,69.78,69.71,69.78,17796.0,59.8665,59.918,59.8579,59.918,17796.0
2017-12-22 12:25:00,69.77,69.78,69.76,69.77,14118.0,59.9095,59.918,59.9009,59.9095,14118.0
2017-12-22 12:30:00,69.78,69.78,69.76,69.78,11150.0,59.918,59.918,59.9009,59.918,11150.0
2017-12-22 12:35:00,69.78,69.8,69.76,69.77,9534.0,59.918,59.9352,59.9009,59.9095,9534.0
2017-12-22 12:40:00,69.78,69.79,69.73,69.79,15759.0,59.918,59.9266,59.8751,59.9266,15759.0
2017-12-22 12:45:00,69.79,69.81,69.78,69.8,9465.0,59.9266,59.9438,59.918,59.9352,9465.0
2017-12-22 12:50:00,69.8,69.82,69.77,69.77,13069.0,59.9352,59.9524,59.9095,59.9095,13069.0
2017-12-22 12:55:00,69.78,69.82,69.77,69.78,9679.0,59.918,59.9524,59.9095,59.918,9679.0
2017-12-22 13:00:00,69.78,69.79,69.75,69.76,7076.0,59.918,59.9266,59.8923,59.9009,7076.0
2017-12-22 13:05:00,69.75,69.76,69.72,69.73,13951.0,59.8923,59.9009,59.8665,59.8751,13951.0
2017-12-22 13:10:00,69.74,69.74,69.7,69.7,7104.0,59.8837,59.8837,59.8493,59.8493,7104.0
2017-12-22 13:15:00,69.7,69.72,69.69,69.7,11013.0,59.8493,59.8665,59.8408,59.8493,11013.0
2017-12-22 13:20:00,69.72,69.76,69.7,69.76,10564.0,59.8665,59.9009,59.8493,59.9009,10564.0
2017-12-22 13:25:00,69.75,69.75,69.7,69.71,24225.0,59.8923,59.8923,59.8493,59.8579,24225.0
2017-12-22 13:30:00,69.72,69.75,69.7,69.71,9966.0,59.8665,59.8923,59.8493,59.8579,9966.0
2017-12-22 13:35:00,69.71,69.73,69.68,69.68,7075.0,59.8579,59.8751,59.8322,59.8322,7075.0
2017-12-22 13:40:00,69.69,69.71,69.66,69.71,15788.0,59.8408,59.8579,59.815,59.8579,15788.0
2017-12-22 13:45:00,69.71,69.75,69.71,69.75,13692.0,59.8579,59.8923,59.8579,59.8923,13692.0
2017-12-22 13:50:00,69.74,69.75,69.72,69.72,14001.0,59.8837,59.8923,59.8665,59.8665,14001.0
2017-12-22 13:55:00,69.73,69.74,69.69,69.69,16331.0,59.8751,59.8837,59.8408,59.8408,16331.0
2017-12-22 14:00:00,69.71,69.74,69.69,69.69,10442.0,59.8579,59.8837,59.8408,59.8408,10442.0
2017-12-22 14:05:00,69.69,69.7,69.67,69.67,12047.0,59.8408,59.8493,59.8236,59.8236,12047.0
2017-12-22 14:10:00,69.68,69.71,69.67,69.67,16524.0,59.8322,59.8579,59.8236,59.8236,16524.0
2017-12-22 14:15:00,69.68,69.68,69.62,69.64,22569.0,59.8322,59.8322,59.7807,59.7978,22569.0
2017-12-22 14:20:00,69.64,69.68,69.64,69.67,17963.0,59.7978,59.8322,59.7978,59.8236,17963.0
2017-12-22 14:25:00,69.67,69.71,69.65,69.7,17391.0,59.8236,59.8579,59.8064,59.8493,17391.0
2017-12-22 14:30:00,69.7,69.71,69.65,69.66,14456.0,59.8493,59.8579,59.8064,59.815,14456.0
2017-12-22 14:35:00,69.66,69.71,69.65,69.67,16019.0,59.815,59.8579,59.8064,59.8236,16019.0
2017-12-22 14:40:00,69.68,69.74,69.67,69.72,25618.0,59.8322,59.8837,59.8236,59.8665,25618.0
2017-12-22 14:45:00,69.75,69.75,69.7,69.7,10500.0,59.8923,59.8923,59.8493,59.8493,10500.0
2017-12-22 14:50:00,69.69,69.74,69.69,69.72,19254.0,59.8408,59.8837,59.8408,59.8665,19254.0
2017-12-22 14:55:00,69.71,69.74,69.7,69.7,19282.0,59.8579,59.8837,59.8493,59.8493,19282.0
2017-12-22 15:00:00,69.72,69.72,69.7,69.7,8832.0,59.8665,59.8665,59.8493,59.8493,8832.0
2017-12-22 15:05:00,69.7,69.76,69.7,69.76,21767.0,59.8493,59.9009,59.8493,59.9009,21767.0
2017-12-22 15:10:00,69.76,69.76,69.72,69.72,14348.0,59.9009,59.9009,59.8665,59.8665,14348.0
2017-12-22 15:15:00,69.73,69.76,69.71,69.71,26141.0,59.8751,59.9009,59.8579,59.8579,26141.0
2017-12-22 15:20:00,69.72,69.72,69.66,69.68,24503.0,59.8665,59.8665,59.815,59.8322,24503.0
2017-12-22 15:25:00,69.69,69.71,69.68,69.71,19385.0,59.8408,59.8579,59.8322,59.8579,19385.0
2017-12-22 15:30:00,69.72,69.72,69.69,69.72,37969.0,59.8665,59.8665,59.8408,59.8665,37969.0
2017-12-22 15:35:00,69.71,69.72,69.68,69.69,41036.0,59.8579,59.8665,59.8322,59.8408,41036.0
2017-12-22 15:40:00,69.7,69.72,69.69,69.69,31287.0,59.8493,59.8665,59.8408,59.8408,31287.0
2017-12-22 15:45:00,69.7,69.73,69.68,69.71,61233.0,59.8493,59.8751,59.8322,59.8579,61233.0
2017-12-22 15:50:00,69.71,69.72,69.65,69.65,45793.0,59.8579,59.8665,59.8064,59.8064,45793.0
2017-12-22 15:55:00,69.66,69.76,69.65,69.73,156650.0,59.815,59.9009,59.8064,59.8751,156650.0
2017-12-26 09:30:00,69.61,69.82,69.5,69.74,34186.0,59.7721,59.9524,59.6776,59.8837,34186.0
2017-12-26 09:35:00,69.76,69.77,69.61,69.76,13222.0,59.9009,59.9095,59.7721,59.9009,13222.0
2017-12-26 09:40:00,69.76,69.93,69.74,69.93,29460.0,59.9009,60.0468,59.8837,60.0468,29460.0
2017-12-26 09:45:00,69.92,69.94,69.77,69.83,10343.0,60.0383,60.0554,59.9095,59.961,10343.0
2017-12-26 09:50:00,69.85,69.88,69.79,69.87,6140.0,59.9781,60.0039,59.9266,59.9953,6140.0
2017-12-26 09:55:00,69.86,69.91,69.85,69.88,16888.0,59.9867,60.0297,59.9781,60.0039,16888.0
2017-12-26 10:00:00,69.86,69.88,69.82,69.84,6930.0,59.9867,60.0039,59.9524,59.9696,6930.0
2017-12-26 10:05:00,69.83,69.9,69.82,69.89,8485.0,59.961,60.0211,59.9524,60.0125,8485.0
2017-12-26 10:10:00,69.89,69.92,69.89,69.91,7421.0,60.0125,60.0383,60.0125,60.0297,7421.0
2017-12-26 10:15:00,69.91,69.98,69.91,69.94,5505.0,60.0297,60.0898,60.0297,60.0554,5505.0
2017-12-26 10:20:00,69.95,70.13,69.95,70.11,11164.0,60.064,60.2186,60.064,60.2014,11164.0
2017-12-26 10:25:00,70.12,70.13,70.02,70.03,7488.0,60.21,60.2186,60.1241,60.1327,7488.0
2017-12-26 10:30:00,70.02,70.05,69.99,70.04,7914.0,60.1241,60.1499,60.0984,60.1413,7914.0
2017-12-26 10:35:00,70.04,70.06,70.01,70.06,13384.0,60.1413,60.1585,60.1155,60.1585,13384.0
2017-12-26 10:40:00,70.06,70.1,70.05,70.08,11574.0,60.1585,60.1928,60.1499,60.1756,11574.0
2017-12-26 10:45:00,70.09,70.09,70.04,70.08,7943.0,60.1842,60.1842,60.1413,60.1756,7943.0
2017-12-26 10:50:00,70.09,70.09,70.03,70.06,3243.0,60.1842,60.1842,60.1327,60.1585,3243.0
2017-12-26 10:55:00,70.04,70.07,70.0,70.06,11644.0,60.1413,60.1671,60.107,60.1585,11644.0
2017-12-26 11:00:00,70.06,70.14,70.06,70.14,6196.0,60.1585,60.2272,60.1585,60.2272,6196.0
2017-12-26 11:05:00,70.15,70.23,70.15,70.21,9235.0,60.2358,60.3044,60.2358,60.2873,9235.0
2017-12-26 11:10:00,70.21,70.23,70.15,70.15,6674.0,60.2873,60.3044,60.2358,60.2358,6674.0
2017-12-26 11:15:00,70.15,70.17,70.14,70.14,6900.0,60.2358,60.2529,60.2272,60.2272,6900.0
2017-12-26 11:20:00,70.13,70.15,70.13,70.15,3538.0,60.2186,60.2358,60.2186,60.2358,3538.0
2017-12-26 11:25:00,70.16,70.16,70.11,70.15,3032.0,60.2443,60.2443,60.2014,60.2358,3032.0
2017-12-26 11:30:00,70.14,70.17,70.13,70.17,3513.0,60.2272,60.2529,60.2186,60.2529,3513.0
2017-12-26 11:35:00,70.19,70.2,70.18,70.19,4954.0,60.2701,60.2787,60.2615,60.2701,4954.0
2017-12-26 11:40:00,70.19,70.22,70.17,70.22,5184.0,60.2701,60.2959,60.2529,60.2959,5184.0
2017-12-26 11:45:00,70.22,70.28,70.22,70.28,8765.0,60.2959,60.3474,60.2959,60.3474,8765.0
2017-12-26 11:50:00,70.29,70.3,70.26,70.3,14213.0,60.356,60.3646,60.3302,60.3646,14213.0
2017-12-26 11:55:00,70.31,70.32,70.24,70.26,5397.0,60.3731,60.3817,60.313,60.3302,5397.0
2017-12-26 12:00:00,70.26,70.27,70.25,70.27,2450.0,60.3302,60.3388,60.3216,60.3388,2450.0
2017-12-26 12:05:00,70.26,70.27,70.22,70.23,5250.0,60.3302,60.3388,60.2959,60.3044,5250.0
2017-12-26 12:10:00,70.24,70.26,70.23,70.26,2870.0,60.313,60.3302,60.3044,60.3302,2870.0
2017-12-26 12:15:00,70.26,70.26,70.21,70.22,5590.0,60.3302,60.3302,60.2873,60.2959,5590.0
2017-12-26 12:20:00,70.22,70.22,70.14,70.2,9323.0,60.2959,60.2959,60.2272,60.2787,9323.0
2017-12-26 12:25:00,70.19,70.2,70.18,70.2,13957.0,60.2701,60.2787,60.2615,60.2787,13957.0
2017-12-26 12:30:00,70.2,70.2,70.13,70.14,9052.0,60.2787,60.2787,60.2186,60.2272,9052.0
2017-12-26 12:35:00,70.14,70.18,70.13,70.17,2900.0,60.2272,60.2615,60.2186,60.2529,2900.0
2017-12-26 12:40:00,70.19,70.19,70.18,70.19,4080.0,60.2701,60.2701,60.2615,60.2701,4080.0
2017-12-26 12:45:00,70.19,70.19,70.15,70.16,2258.0,60.2701,60.2701,60.2358,60.2443,2258.0
2017-12-26 12:50:00,70.15,70.16,70.12,70.12,2699.0,60.2358,60.2443,60.21,60.21,2699.0
2017-12-26 12:55:00,70.13,70.13,70.12,70.13,4253.0,60.2186,60.2186,60.21,60.2186,4253.0
2017-12-26 13:00:00,70.13,70.14,70.07,70.07,5743.0,60.2186,60.2272,60.1671,60.1671,5743.0
2017-12-26 13:05:00,70.07,70.09,70.05,70.09,6215.0,60.1671,60.1842,60.1499,60.1842,6215.0
2017-12-26 13:10:00,70.09,70.11,70.04,70.04,7095.0,60.1842,60.2014,60.1413,60.1413,7095.0
2017-12-26 13:15:00,70.05,70.07,70.03,70.05,6418.0,60.1499,60.1671,60.1327,60.1499,6418.0
2017-12-26 13:20:00,70.04,70.04,70.03,70.03,1912.0,60.1413,60.1413,60.1327,60.1327,1912.0
2017-12-26 13:25:00,70.04,70.04,70.03,70.03,2600.0,60.1413,60.1413,60.1327,60.1327,2600.0
2017-12-26 13:30:00,70.03,70.04,70.03,70.04,4476.0,60.1327,60.1413,60.1327,60.1413,4476.0
2017-12-26 13:35:00,70.03,70.04,70.0,70.02,10176.0,60.1327,60.1413,60.107,60.1241,10176.0
2017-12-26 13:40:00,70.02,70.04,70.01,70.03,6781.0,60.1241,60.1413,60.1155,60.1327,6781.0
2017-12-26 13:45:00,70.03,70.03,69.98,69.99,10254.0,60.1327,60.1327,60.0898,60.0984,10254.0
2017-12-26 13:50:00,70.0,70.01,69.99,70.0,5230.0,60.107,60.1155,60.0984,60.107,5230.0
2017-12-26 13:55:00,70.0,70.01,69.97,69.97,9136.0,60.107,60.1155,60.0812,60.0812,9136.0
2017-12-26 14:00:00,69.97,69.99,69.95,69.99,7080.0,60.0812,60.0984,60.064,60.0984,7080.0
2017-12-26 14:05:00,69.99,70.02,69.99,70.01,6230.0,60.0984,60.1241,60.0984,60.1155,6230.0
2017-12-26 14:10:00,70.01,70.04,70.01,70.01,10318.0,60.1155,60.1413,60.1155,60.1155,10318.0
2017-12-26 14:15:00,70.01,70.01,70.0,70.01,3168.0,60.1155,60.1155,60.107,60.1155,3168.0
2017-12-26 14:20:00,70.01,70.01,70.0,70.01,2100.0,60.1155,60.1155,60.107,60.1155,2100.0
2017-12-26 14:25:00,70.01,70.02,69.97,70.0,16105.0,60.1155,60.1241,60.0812,60.107,16105.0
2017-12-26 14:30:00,70.01,70.03,70.01,70.01,2725.0,60.1155,60.1327,60.1155,60.1155,2725.0
2017-12-26 14:35:00,70.02,70.02,69.96,70.0,15146.0,60.1241,60.1241,60.0726,60.107,15146.0
2017-12-26 14:40:00,70.0,70.0,69.97,69.98,11864.0,60.107,60.107,60.0812,60.0898,11864.0
2017-12-26 14:45:00,69.98,70.0,69.98,69.99,9188.0,60.0898,60.107,60.0898,60.0984,9188.0
2017-12-26 14:50:00,69.99,70.0,69.97,69.98,6102.0,60.0984,60.107,60.0812,60.0898,6102.0
2017-12-26 14:55:00,69.98,69.98,69.96,69.97,4513.0,60.0898,60.0898,60.0726,60.0812,4513.0
2017-12-26 15:00:00,69.96,69.96,69.93,69.94,10825.0,60.0726,60.0726,60.0468,60.0554,10825.0
2017-12-26 15:05:00,69.94,69.95,69.94,69.95,10027.0,60.0554,60.064,60.0554,60.064,10027.0
2017-12-26 15:10:00,69.95,69.99,69.95,69.99,16843.0,60.064,60.0984,60.064,60.0984,16843.0
2017-12-26 15:15:00,69.98,70.01,69.98,69.99,16180.0,60.0898,60.1155,60.0898,60.0984,16180.0
2017-12-26 15:20:00,70.0,70.02,69.99,70.02,6721.0,60.107,60.1241,60.0984,60.1241,6721.0
2017-12-26 15:25:00,70.01,70.01,69.98,69.98,12269.0,60.1155,60.1155,60.0898,60.0898,12269.0
2017-12-26 15:30:00,69.98,70.0,69.97,70.0,14834.0,60.0898,60.107,60.0812,60.107,14834.0
2017-12-26 15:35:00,70.01,70.01,69.97,69.99,14278.0,60.1155,60.1155,60.0812,60.0984,14278.0
2017-12-26 15:40:00,69.99,70.06,69.99,70.03,18167.0,60.0984,60.1585,60.0984,60.1327,18167.0
2017-12-26 15:45:00,70.02,70.11,70.02,70.11,23657.0,60.1241,60.2014,60.1241,60.2014,23657.0
2017-12-26 15:50:00,70.11,70.13,70.09,70.11,38134.0,60.2014,60.2186,60.1842,60.2014,38134.0
2017-12-26 15:55:00,70.12,70.14,70.09,70.13,97119.0,60.21,60.2272,60.1842,60.2186,97119.0
2017-12-27 09:30:00,70.19,70.34,70.1,70.28,38272.0,60.2701,60.3989,60.1928,60.3474,38272.0
2017-12-27 09:35:00,70.28,70.56,70.27,70.4,14832.0,60.3474,60.5878,60.3388,60.4504,14832.0
2017-12-27 09:40:00,70.41,70.54,70.34,70.38,15354.0,60.459,60.5706,60.3989,60.4332,15354.0
2017-12-27 09:45:00,70.39,70.64,70.39,70.64,17528.0,60.4418,60.6565,60.4418,60.6565,17528.0
2017-12-27 09:50:00,70.65,70.77,70.6,70.77,31400.0,60.6651,60.7681,60.6222,60.7681,31400.0
2017-12-27 09:55:00,70.74,70.83,70.74,70.82,33214.0,60.7424,60.8196,60.7424,60.8111,33214.0
2017-12-27 10:00:00,70.83,70.93,70.77,70.88,109551.0,60.8196,60.9055,60.7681,60.8626,109551.0
2017-12-27 10:05:00,70.88,70.97,70.88,70.89,22950.0,60.8626,60.9399,60.8626,60.8712,22950.0
2017-12-27 10:10:00,70.9,70.95,70.88,70.95,20234.0,60.8798,60.9227,60.8626,60.9227,20234.0
2017-12-27 10:15:00,70.95,70.96,70.88,70.88,11377.0,60.9227,60.9313,60.8626,60.8626,11377.0
2017-12-27 10:20:00,70.89,70.9,70.84,70.88,30099.0,60.8712,60.8798,60.8282,60.8626,30099.0
2017-12-27 10:25:00,70.92,70.97,70.87,70.93,27988.0,60.8969,60.9399,60.854,60.9055,27988.0
2017-12-27 10:30:00,70.94,70.96,70.8,70.81,16091.0,60.9141,60.9313,60.7939,60.8025,16091.0
2017-12-27 10:35:00,70.8,70.8,70.67,70.73,13269.0,60.7939,60.7939,60.6823,60.7338,13269.0
2017-12-27 10:40:00,70.74,70.79,70.73,70.73,5585.0,60.7424,60.7853,60.7338,60.7338,5585.0
2017-12-27 10:45:00,70.73,70.73,70.6,70.62,10102.0,60.7338,60.7338,60.6222,60.6393,10102.0
2017-12-27 10:50:00,70.63,70.86,70.63,70.85,32361.0,60.6479,60.8454,60.6479,60.8368,32361.0
2017-12-27 10:55:00,70.83,70.83,70.73,70.75,10124.0,60.8196,60.8196,60.7338,60.751,10124.0
2017-12-27 11:00:00,70.75,70.75,70.71,70.73,11891.0,60.751,60.751,60.7166,60.7338,11891.0
2017-12-27 11:05:00,70.72,70.75,70.71,70.73,9510.0,60.7252,60.751,60.7166,60.7338,9510.0
2017-12-27 11:10:00,70.71,70.71,70.58,70.62,14449.0,60.7166,60.7166,60.605,60.6393,14449.0
2017-12-27 11:15:00,70.62,70.76,70.62,70.71,11264.0,60.6393,60.7595,60.6393,60.7166,11264.0
2017-12-27 11:20:00,70.71,70.75,70.69,70.72,16448.0,60.7166,60.751,60.6994,60.7252,16448.0
2017-12-27 11:25:00,70.72,70.77,70.71,70.77,16820.0,60.7252,60.7681,60.7166,60.7681,16820.0
2017-12-27 11:30:00,70.77,70.8,70.75,70.76,9437.0,60.7681,60.7939,60.751,60.7595,9437.0
2017-12-27 11:35:00,70.76,70.76,70.72,70.72,15314.0,60.7595,60.7595,60.7252,60.7252,15314.0
2017-12-27 11:40:00,70.72,70.73,70.49,70.59,41057.0,60.7252,60.7338,60.5277,60.6136,41057.0
2017-12-27 11:45:00,70.6,70.68,70.59,70.68,10423.0,60.6222,60.6908,60.6136,60.6908,10423.0
2017-12-27 11:50:00,70.69,70.85,70.68,70.84,17308.0,60.6994,60.8368,60.6908,60.8282,17308.0
2017-12-27 11:55:00,70.84,70.88,70.79,70.79,8684.0,60.8282,60.8626,60.7853,60.7853,8684.0
2017-12-27 12:00:00,70.79,70.83,70.77,70.81,8326.0,60.7853,60.8196,60.7681,60.8025,8326.0
2017-12-27 12:05:00,70.81,70.88,70.8,70.88,13435.0,60.8025,60.8626,60.7939,60.8626,13435.0
2017-12-27 12:10:00,70.87,70.89,70.82,70.83,12332.0,60.854,60.8712,60.8111,60.8196,12332.0
2017-12-27 12:15:00,70.82,70.83,70.77,70.77,4500.0,60.8111,60.8196,60.7681,60.7681,4500.0
2017-12-27 12:20:00,70.77,70.81,70.76,70.8,8648.0,60.7681,60.8025,60.7595,60.7939,8648.0
2017-12-27 12:25:00,70.81,70.81,70.76,70.78,4350.0,60.8025,60.8025,60.7595,60.7767,4350.0
2017-12-27 12:30:00,70.78,70.79,70.76,70.77,7200.0,60.7767,60.7853,60.7595,60.7681,7200.0
2017-12-27 12:35:00,70.76,70.76,70.72,70.75,5225.0,60.7595,60.7595,60.7252,60.751,5225.0
2017-12-27 12:40:00,70.74,70.79,70.74,70.78,3777.0,60.7424,60.7853,60.7424,60.7767,3777.0
2017-12-27 12:45:00,70.77,70.8,70.77,70.79,7873.0,60.7681,60.7939,60.7681,60.7853,7873.0
2017-12-27 12:50:00,70.79,70.8,70.77,70.79,11492.0,60.7853,60.7939,60.7681,60.7853,11492.0
2017-12-27 12:55:00,70.8,70.82,70.79,70.8,22436.0,60.7939,60.8111,60.7853,60.7939,22436.0
2017-12-27 13:00:00,70.8,70.83,70.78,70.83,4551.0,60.7939,60.8196,60.7767,60.8196,4551.0
2017-12-27 13:05:00,70.83,70.86,70.81,70.86,17656.0,60.8196,60.8454,60.8025,60.8454,17656.0
2017-12-27 13:10:00,70.86,70.88,70.79,70.79,20837.0,60.8454,60.8626,60.7853,60.7853,20837.0
2017-12-27 13:15:00,70.79,70.83,70.79,70.81,13275.0,60.7853,60.8196,60.7853,60.8025,13275.0
2017-12-27 13:20:00,70.81,70.85,70.78,70.84,12598.0,60.8025,60.8368,60.7767,60.8282,12598.0
2017-12-27 13:25:00,70.84,70.84,70.81,70.81,5401.0,60.8282,60.8282,60.8025,60.8025,5401.0
2017-12-27 13:30:00,70.82,70.83,70.8,70.81,5278.0,60.8111,60.8196,60.7939,60.8025,5278.0
2017-12-27 13:35:00,70.81,70.81,70.79,70.8,6031.0,60.8025,60.8025,60.7853,60.7939,6031.0
2017-12-27 13:40:00,70.8,70.8,70.75,70.76,7209.0,60.7939,60.7939,60.751,60.7595,7209.0
2017-12-27 13:45:00,70.76,70.8,70.75,70.8,11273.0,60.7595,60.7939,60.751,60.7939,11273.0
2017-12-27 13:50:00,70.8,70.8,70.74,70.75,6958.0,60.7939,60.7939,60.7424,60.751,6958.0
2017-12-27 13:55:00,70.74,70.82,70.74,70.81,10438.0,60.7424,60.8111,60.7424,60.8025,10438.0
2017-12-27 14:00:00,70.8,70.81,70.73,70.73,5510.0,60.7939,60.8025,60.7338,60.7338,5510.0
2017-12-27 14:05:00,70.72,70.73,70.7,70.73,4265.0,60.7252,60.7338,60.708,60.7338,4265.0
2017-12-27 14:10:00,70.73,70.75,70.67,70.75,12013.0,60.7338,60.751,60.6823,60.751,12013.0
2017-12-27 14:15:00,70.75,70.82,70.75,70.77,18112.0,60.751,60.8111,60.751,60.7681,18112.0
2017-12-27 14:20:00,70.76,70.76,70.72,70.74,7397.0,60.7595,60.7595,60.7252,60.7424,7397.0
2017-12-27 14:25:00,70.74,70.74,70.71,70.73,5660.0,60.7424,60.7424,60.7166,60.7338,5660.0
2017-12-27 14:30:00,70.72,70.75,70.71,70.74,6819.0,60.7252,60.751,60.7166,60.7424,6819.0
2017-12-27 14:35:00,70.75,70.77,70.73,70.76,11573.0,60.751,60.7681,60.7338,60.7595,11573.0
2017-12-27 14:40:00,70.75,70.76,70.72,70.73,7288.0,60.751,60.7595,60.7252,60.7338,7288.0
2017-12-27 14:45:00,70.72,70.75,70.71,70.74,9771.0,60.7252,60.751,60.7166,60.7424,9771.0
2017-12-27 14:50:00,70.74,70.77,70.73,70.75,17775.0,60.7424,60.7681,60.7338,60.751,17775.0
2017-12-27 14:55:00,70.75,70.79,70.75,70.77,11254.0,60.751,60.7853,60.751,60.7681,11254.0
2017-12-27 15:00:00,70.76,70.76,70.73,70.74,8564.0,60.7595,60.7595,60.7338,60.7424,8564.0
2017-12-27 15:05:00,70.74,70.75,70.69,70.75,13732.0,60.7424,60.751,60.6994,60.751,13732.0
2017-12-27 15:10:00,70.74,70.76,70.71,70.75,10601.0,60.7424,60.7595,60.7166,60.751,10601.0
2017-12-27 15:15:00,70.75,70.81,70.75,70.78,35370.0,60.751,60.8025,60.751,60.7767,35370.0
2017-12-27 15:20:00,70.78,70.81,70.74,70.74,6571.0,60.7767,60.8025,60.7424,60.7424,6571.0
2017-12-27 15:25:00,70.74,70.76,70.68,70.68,14650.0,60.7424,60.7595,60.6908,60.6908,14650.0
2017-12-27 15:30:00,70.68,70.77,70.68,70.76,45544.0,60.6908,60.7681,60.6908,60.7595,45544.0
2017-12-27 15:35:00,70.76,70.84,70.76,70.83,23448.0,60.7595,60.8282,60.7595,60.8196,23448.0
2017-12-27 15:40:00,70.83,70.88,70.82,70.87,62877.0,60.8196,60.8626,60.8111,60.854,62877.0
2017-12-27 15:45:00,70.87,70.88,70.84,70.84,28695.0,60.854,60.8626,60.8282,60.8282,28695.0
2017-12-27 15:50:00,70.85,70.88,70.85,70.88,26673.0,60.8368,60.8626,60.8368,60.8626,26673.0
2017-12-27 15:55:00,70.88,70.89,70.81,70.84,120399.0,60.8626,60.8712,60.8025,60.8282,120399.0
2017-12-28 09:30:00,70.61,70.84,70.56,70.68,74225.0,60.6307,60.8282,60.5878,60.6908,74225.0
2017-12-28 09:35:00,70.7,70.86,70.68,70.7,24333.0,60.708,60.8454,60.6908,60.708,24333.0
2017-12-28 09:40:00,70.69,70.83,70.69,70.8,4703.0,60.6994,60.8196,60.6994,60.7939,4703.0
2017-12-28 09:45:00,70.78,70.78,70.61,70.69,11943.0,60.7767,60.7767,60.6307,60.6994,11943.0
2017-12-28 09:50:00,70.69,70.69,70.51,70.55,15249.0,60.6994,60.6994,60.5449,60.5792,15249.0
2017-12-28 09:55:00,70.54,70.54,70.32,70.36,26708.0,60.5706,60.5706,60.3817,60.4161,26708.0
2017-12-28 10:00:00,70.39,70.51,70.38,70.51,15838.0,60.4418,60.5449,60.4332,60.5449,15838.0
2017-12-28 10:05:00,70.49,70.55,70.49,70.54,7218.0,60.5277,60.5792,60.5277,60.5706,7218.0
2017-12-28 10:10:00,70.54,70.55,70.53,70.54,3827.0,60.5706,60.5792,60.562,60.5706,3827.0
2017-12-28 10:15:00,70.54,70.56,70.46,70.46,6992.0,60.5706,60.5878,60.5019,60.5019,6992.0
2017-12-28 10:20:00,70.46,70.46,70.41,70.45,18914.0,60.5019,60.5019,60.459,60.4934,18914.0
2017-12-28 10:25:00,70.48,70.54,70.47,70.53,7485.0,60.5191,60.5706,60.5105,60.562,7485.0
2017-12-28 10:30:00,70.54,70.57,70.47,70.48,17157.0,60.5706,60.5964,60.5105,60.5191,17157.0
2017-12-28 10:35:00,70.49,70.57,70.49,70.53,8426.0,60.5277,60.5964,60.5277,60.562,8426.0
2017-12-28 10:40:00,70.53,70.56,70.5,70.56,6857.0,60.562,60.5878,60.5363,60.5878,6857.0
2017-12-28 10:45:00,70.57,70.65,70.56,70.63,5521.0,60.5964,60.6651,60.5878,60.6479,5521.0
2017-12-28 10:50:00,70.62,70.63,70.54,70.59,8295.0,60.6393,60.6479,60.5706,60.6136,8295.0
2017-12-28 10:55:00,70.6,70.62,70.59,70.59,3359.0,60.6222,60.6393,60.6136,60.6136,3359.0
2017-12-28 11:00:00,70.59,70.6,70.47,70.5,5345.0,60.6136,60.6222,60.5105,60.5363,5345.0
2017-12-28 11:05:00,70.49,70.5,70.44,70.44,6485.0,60.5277,60.5363,60.4848,60.4848,6485.0
2017-12-28 11:10:00,70.44,70.44,70.38,70.42,10293.0,60.4848,60.4848,60.4332,60.4676,10293.0
2017-12-28 11:15:00,70.42,70.49,70.41,70.49,5383.0,60.4676,60.5277,60.459,60.5277,5383.0
2017-12-28 11:20:00,70.5,70.53,70.49,70.52,4416.0,60.5363,60.562,60.5277,60.5535,4416.0
2017-12-28 11:25:00,70.52,70.52,70.5,70.52,3152.0,60.5535,60.5535,60.5363,60.5535,3152.0
2017-12-28 11:30:00,70.51,70.54,70.49,70.53,6028.0,60.5449,60.5706,60.5277,60.562,6028.0
2017-12-28 11:35:00,70.52,70.56,70.52,70.54,4680.0,60.5535,60.5878,60.5535,60.5706,4680.0
2017-12-28 11:40:00,70.53,70.53,70.47,70.47,6362.0,60.562,60.562,60.5105,60.5105,6362.0
2017-12-28 11:45:00,70.47,70.5,70.44,70.44,5796.0,60.5105,60.5363,60.4848,60.4848,5796.0
2017-12-28 11:50:00,70.41,70.42,70.35,70.36,17006.0,60.459,60.4676,60.4075,60.4161,17006.0
2017-12-28 11:55:00,70.35,70.35,70.29,70.3,12685.0,60.4075,60.4075,60.356,60.3646,12685.0
2017-12-28 12:00:00,70.29,70.3,70.23,70.29,9507.0,60.356,60.3646,60.3044,60.356,9507.0
2017-12-28 12:05:00,70.28,70.29,70.19,70.2,43907.0,60.3474,60.356,60.2701,60.2787,43907.0
2017-12-28 12:10:00,70.2,70.24,70.19,70.2,15265.0,60.2787,60.313,60.2701,60.2787,15265.0
2017-12-28 12:15:00,70.2,70.21,70.19,70.2,2912.0,60.2787,60.2873,60.2701,60.2787,2912.0
2017-12-28 12:20:00,70.2,70.33,70.19,70.32,5657.0,60.2787,60.3903,60.2701,60.3817,5657.0
2017-12-28 12:25:00,70.32,70.35,70.28,70.28,8205.0,60.3817,60.4075,60.3474,60.3474,8205.0
2017-12-28 12:30:00,70.29,70.29,70.23,70.26,7108.0,60.356,60.356,60.3044,60.3302,7108.0
2017-12-28 12:35:00,70.27,70.29,70.27,70.27,4128.0,60.3388,60.356,60.3388,60.3388,4128.0
2017-12-28 12:40:00,70.28,70.28,70.21,70.23,10581.0,60.3474,60.3474,60.2873,60.3044,10581.0
2017-12-28 12:45:00,70.22,70.23,70.2,70.2,4914.0,60.2959,60.3044,60.2787,60.2787,4914.0
2017-12-28 12:50:00,70.2,70.23,70.2,70.2,8820.0,60.2787,60.3044,60.2787,60.2787,8820.0
2017-12-28 12:55:00,70.21,70.24,70.21,70.23,5307.0,60.2873,60.313,60.2873,60.3044,5307.0
2017-12-28 13:00:00,70.23,70.25,70.22,70.23,3128.0,60.3044,60.3216,60.2959,60.3044,3128.0
2017-12-28 13:05:00,70.23,70.23,70.19,70.2,9734.0,60.3044,60.3044,60.2701,60.2787,9734.0
2017-12-28 13:10:00,70.2,70.2,70.17,70.18,8565.0,60.2787,60.2787,60.2529,60.2615,8565.0
2017-12-28 13:15:00,70.18,70.2,70.17,70.19,9550.0,60.2615,60.2787,60.2529,60.2701,9550.0
2017-12-28 13:20:00,70.19,70.21,70.18,70.2,5158.0,60.2701,60.2873,60.2615,60.2787,5158.0
2017-12-28 13:25:00,70.2,70.21,70.19,70.19,4254.0,60.2787,60.2873,60.2701,60.2701,4254.0
2017-12-28 13:30:00,70.2,70.23,70.19,70.21,6133.0,60.2787,60.3044,60.2701,60.2873,6133.0
2017-12-28 13:35:00,70.2,70.24,70.2,70.24,5467.0,60.2787,60.313,60.2787,60.313,5467.0
2017-12-28 13:40:00,70.24,70.26,70.11,70.13,29726.0,60.313,60.3302,60.2014,60.2186,29726.0
2017-12-28 13:45:00,70.14,70.2,70.14,70.2,7039.0,60.2272,60.2787,60.2272,60.2787,7039.0
2017-12-28 13:50:00,70.2,70.23,70.18,70.2,8461.0,60.2787,60.3044,60.2615,60.2787,8461.0
2017-12-28 13:55:00,70.19,70.2,70.17,70.19,11280.0,60.2701,60.2787,60.2529,60.2701,11280.0
2017-12-28 14:00:00,70.2,70.2,70.16,70.17,3686.0,60.2787,60.2787,60.2443,60.2529,3686.0
2017-12-28 14:05:00,70.17,70.17,70.1,70.1,10790.0,60.2529,60.2529,60.1928,60.1928,10790.0
2017-12-28 14:10:00,70.11,70.11,70.07,70.09,6649.0,60.2014,60.2014,60.1671,60.1842,6649.0
2017-12-28 14:15:00,70.09,70.11,70.09,70.11,4390.0,60.1842,60.2014,60.1842,60.2014,4390.0
2017-12-28 14:20:00,70.1,70.13,70.08,70.13,11818.0,60.1928,60.2186,60.1756,60.2186,11818.0
2017-12-28 14:25:00,70.14,70.14,70.11,70.12,8594.0,60.2272,60.2272,60.2014,60.21,8594.0
2017-12-28 14:30:00,70.12,70.13,70.11,70.12,7633.0,60.21,60.2186,60.2014,60.21,7633.0
2017-12-28 14:35:00,70.12,70.12,70.06,70.06,9527.0,60.21,60.21,60.1585,60.1585,9527.0
2017-12-28 14:40:00,70.07,70.09,70.06,70.09,6836.0,60.1671,60.1842,60.1585,60.1842,6836.0
2017-12-28 14:45:00,70.09,70.09,70.04,70.05,8652.0,60.1842,60.1842,60.1413,60.1499,8652.0
2017-12-28 14:50:00,70.04,70.05,70.0,70.03,9116.0,60.1413,60.1499,60.107,60.1327,9116.0
2017-12-28 14:55:00,70.03,70.03,70.01,70.01,8575.0,60.1327,60.1327,60.1155,60.1155,8575.0
2017-12-28 15:00:00,70.02,70.05,69.98,70.0,33075.0,60.1241,60.1499,60.0898,60.107,33075.0
2017-12-28 15:05:00,70.01,70.02,69.96,69.97,11255.0,60.1155,60.1241,60.0726,60.0812,11255.0
2017-12-28 15:10:00,69.97,69.97,69.95,69.97,6467.0,60.0812,60.0812,60.064,60.0812,6467.0
2017-12-28 15:15:00,69.97,69.97,69.91,69.92,11382.0,60.0812,60.0812,60.0297,60.0383,11382.0
2017-12-28 15:20:00,69.92,69.98,69.92,69.97,14614.0,60.0383,60.0898,60.0383,60.0812,14614.0
2017-12-28 15:25:00,69.97,69.98,69.92,69.92,18391.0,60.0812,60.0898,60.0383,60.0383,18391.0
2017-12-28 15:30:00,69.92,69.97,69.92,69.97,11155.0,60.0383,60.0812,60.0383,60.0812,11155.0
2017-12-28 15:35:00,69.96,69.98,69.94,69.97,17629.0,60.0726,60.0898,60.0554,60.0812,17629.0
2017-12-28 15:40:00,69.97,69.98,69.94,69.97,30316.0,60.0812,60.0898,60.0554,60.0812,30316.0
2017-12-28 15:45:00,69.97,70.0,69.94,69.95,40538.0,60.0812,60.107,60.0554,60.064,40538.0
2017-12-28 15:50:00,69.96,69.96,69.92,69.92,44984.0,60.0726,60.0726,60.0383,60.0383,44984.0
2017-12-28 15:55:00,69.93,70.0,69.93,69.97,112907.0,60.0468,60.107,60.0468,60.0812,112907.0
2017-12-29 09:30:00,69.98,70.0,69.83,69.93,41139.0,60.0898,60.107,59.961,60.0468,41139.0
2017-12-29 09:35:00,69.9,69.93,69.83,69.88,12293.0,60.0211,60.0468,59.961,60.0039,12293.0
2017-12-29 09:40:00,69.89,69.9,69.66,69.68,17699.0,60.0125,60.0211,59.815,59.8322,17699.0
2017-12-29 09:45:00,69.7,69.73,69.64,69.68,23770.0,59.8493,59.8751,59.7978,59.8322,23770.0
2017-12-29 09:50:00,69.67,69.72,69.61,69.7,17986.0,59.8236,59.8665,59.7721,59.8493,17986.0
2017-12-29 09:55:00,69.69,69.69,69.63,69.63,14903.0,59.8408,59.8408,59.7892,59.7892,14903.0
2017-12-29 10:00:00,69.62,69.64,69.53,69.6,25235.0,59.7807,59.7978,59.7034,59.7635,25235.0
2017-12-29 10:05:00,69.59,69.62,69.57,69.57,15244.0,59.7549,59.7807,59.7377,59.7377,15244.0
2017-12-29 10:10:00,69.57,69.58,69.52,69.56,27762.0,59.7377,59.7463,59.6948,59.7291,27762.0
2017-12-29 10:15:00,69.56,69.74,69.53,69.7,32123.0,59.7291,59.8837,59.7034,59.8493,32123.0
2017-12-29 10:20:00,69.68,69.69,69.63,69.67,13300.0,59.8322,59.8408,59.7892,59.8236,13300.0
2017-12-29 10:25:00,69.67,69.79,69.67,69.79,15637.0,59.8236,59.9266,59.8236,59.9266,15637.0
2017-12-29 10:30:00,69.79,69.86,69.75,69.75,16264.0,59.9266,59.9867,59.8923,59.8923,16264.0
2017-12-29 10:35:00,69.75,69.76,69.69,69.72,13615.0,59.8923,59.9009,59.8408,59.8665,13615.0
2017-12-29 10:40:00,69.73,69.73,69.65,69.67,13142.0,59.8751,59.8751,59.8064,59.8236,13142.0
2017-12-29 10:45:00,69.68,69.73,69.65,69.67,9566.0,59.8322,59.8751,59.8064,59.8236,9566.0
2017-12-29 10:50:00,69.66,69.67,69.46,69.47,50608.0,59.815,59.8236,59.6433,59.6519,50608.0
2017-12-29 10:55:00,69.47,69.65,69.47,69.64,32020.0,59.6519,59.8064,59.6519,59.7978,32020.0
2017-12-29 11:00:00,69.64,69.65,69.55,69.63,17519.0,59.7978,59.8064,59.7205,59.7892,17519.0
2017-12-29 11:05:00,69.62,69.62,69.55,69.56,9953.0,59.7807,59.7807,59.7205,59.7291,9953.0
2017-12-29 11:10:00,69.56,69.63,69.55,69.62,19251.0,59.7291,59.7892,59.7205,59.7807,19251.0
2017-12-29 11:15:00,69.63,69.65,69.58,69.59,16770.0,59.7892,59.8064,59.7463,59.7549,16770.0
2017-12-29 11:20:00,69.59,69.62,69.55,69.62,14625.0,59.7549,59.7807,59.7205,59.7807,14625.0
2017-12-29 11:25:00,69.63,69.7,69.59,69.7,17927.0,59.7892,59.8493,59.7549,59.8493,17927.0
2017-12-29 11:30:00,69.72,69.77,69.65,69.65,13823.0,59.8665,59.9095,59.8064,59.8064,13823.0
2017-12-29 11:35:00,69.64,69.74,69.61,69.7,13212.0,59.7978,59.8837,59.7721,59.8493,13212.0
2017-12-29 11:40:00,69.7,69.71,69.67,69.71,8194.0,59.8493,59.8579,59.8236,59.8579,8194.0
2017-12-29 11:45:00,69.72,69.78,69.71,69.78,17234.0,59.8665,59.918,59.8579,59.918,17234.0
2017-12-29 11:50:00,69.78,69.84,69.76,69.79,32561.0,59.918,59.9696,59.9009,59.9266,32561.0
2017-12-29 11:55:00,69.79,69.85,69.78,69.8,15801.0,59.9266,59.9781,59.918,59.9352,15801.0
2017-12-29 12:00:00,69.8,69.85,69.78,69.83,11419.0,59.9352,59.9781,59.918,59.961,11419.0
2017-12-29 12:05:00,69.83,69.9,69.81,69.89,11208.0,59.961,60.0211,59.9438,60.0125,11208.0
2017-12-29 12:10:00,69.89,69.91,69.86,69.87,8552.0,60.0125,60.0297,59.9867,59.9953,8552.0
2017-12-29 12:15:00,69.87,69.87,69.84,69.86,8385.0,59.9953,59.9953,59.9696,59.9867,8385.0
2017-12-29 12:20:00,69.86,69.86,69.79,69.79,13362.0,59.9867,59.9867,59.9266,59.9266,13362.0
2017-12-29 12:25:00,69.79,69.8,69.76,69.8,9755.0,59.9266,59.9352,59.9009,59.9352,9755.0
2017-12-29 12:30:00,69.79,69.84,69.79,69.8,6827.0,59.9266,59.9696,59.9266,59.9352,6827.0
2017-12-29 12:35:00,69.81,69.84,69.8,69.83,7453.0,59.9438,59.9696,59.9352,59.961,7453.0
2017-12-29 12:40:00,69.83,69.88,69.82,69.86,8035.0,59.961,60.0039,59.9524,59.9867,8035.0
2017-12-29 12:45:00,69.86,69.87,69.82,69.82,9550.0,59.9867,59.9953,59.9524,59.9524,9550.0
2017-12-29 12:50:00,69.82,69.84,69.79,69.81,9205.0,59.9524,59.9696,59.9266,59.9438,9205.0
2017-12-29 12:55:00,69.8,69.84,69.78,69.83,5930.0,59.9352,59.9696,59.918,59.961,5930.0
2017-12-29 13:00:00,69.83,69.83,69.81,69.83,6423.0,59.961,59.961,59.9438,59.961,6423.0
2017-12-29 13:05:00,69.83,69.85,69.81,69.82,9339.0,59.961,59.9781,59.9438,59.9524,9339.0
2017-12-29 13:10:00,69.81,69.87,69.77,69.85,18076.0,59.9438,59.9953,59.9095,59.9781,18076.0
2017-12-29 13:15:00,69.84,69.84,69.8,69.82,7650.0,59.9696,59.9696,59.9352,59.9524,7650.0
2017-12-29 13:20:00,69.82,69.87,69.79,69.87,12379.0,59.9524,59.9953,59.9266,59.9953,12379.0
2017-12-29 13:25:00,69.86,69.88,69.83,69.88,9354.0,59.9867,60.0039,59.961,60.0039,9354.0
2017-12-29 13:30:00,69.87,69.88,69.81,69.81,8540.0,59.9953,60.0039,59.9438,59.9438,8540.0
2017-12-29 13:35:00,69.8,69.81,69.75,69.78,13123.0,59.9352,59.9438,59.8923,59.918,13123.0
2017-12-29 13:40:00,69.78,69.79,69.74,69.77,6640.0,59.918,59.9266,59.8837,59.9095,6640.0
2017-12-29 13:45:00,69.77,69.77,69.69,69.7,15572.0,59.9095,59.9095,59.8408,59.8493,15572.0
2017-12-29 13:50:00,69.69,69.7,69.61,69.61,17659.0,59.8408,59.8493,59.7721,59.7721,17659.0
2017-12-29 13:55:00,69.6,69.61,69.56,69.57,35118.0,59.7635,59.7721,59.7291,59.7377,35118.0
2017-12-29 14:00:00,69.57,69.7,69.53,69.7,38651.0,59.7377,59.8493,59.7034,59.8493,38651.0
2017-12-29 14:05:00,69.7,69.73,69.64,69.65,22304.0,59.8493,59.8751,59.7978,59.8064,22304.0
2017-12-29 14:10:00,69.64,69.73,69.62,69.7,11700.0,59.7978,59.8751,59.7807,59.8493,11700.0
2017-12-29 14:15:00,69.7,69.71,69.65,69.69,13294.0,59.8493,59.8579,59.8064,59.8408,13294.0
2017-12-29 14:20:00,69.69,69.7,69.64,69.67,15434.0,59.8408,59.8493,59.7978,59.8236,15434.0
2017-12-29 14:25:00,69.68,69.68,69.58,69.59,13829.0,59.8322,59.8322,59.7463,59.7549,13829.0
2017-12-29 14:30:00,69.59,69.62,69.57,69.6,13506.0,59.7549,59.7807,59.7377,59.7635,13506.0
2017-12-29 14:35:00,69.6,69.65,69.57,69.64,15443.0,59.7635,59.8064,59.7377,59.7978,15443.0
2017-12-29 14:40:00,69.65,69.67,69.6,69.63,16579.0,59.8064,59.8236,59.7635,59.7892,16579.0
2017-12-29 14:45:00,69.63,69.64,69.59,69.59,14301.0,59.7892,59.7978,59.7549,59.7549,14301.0
2017-12-29 14:50:00,69.6,69.65,69.58,69.61,19918.0,59.7635,59.8064,59.7463,59.7721,19918.0
2017-12-29 14:55:00,69.61,69.62,69.58,69.61,21172.0,59.7721,59.7807,59.7463,59.7721,21172.0
2017-12-29 15:00:00,69.61,69.61,69.55,69.56,21606.0,59.7721,59.7721,59.7205,59.7291,21606.0
2017-12-29 15:05:00,69.56,69.63,69.54,69.62,18121.0,59.7291,59.7892,59.712,59.7807,18121.0
2017-12-29 15:10:00,69.61,69.64,69.59,69.61,19466.0,59.7721,59.7978,59.7549,59.7721,19466.0
2017-12-29 15:15:00,69.61,69.61,69.57,69.58,18158.0,59.7721,59.7721,59.7377,59.7463,18158.0
2017-12-29 15:20:00,69.58,69.68,69.57,69.67,33263.0,59.7463,59.8322,59.7377,59.8236,33263.0
2017-12-29 15:25:00,69.67,69.67,69.61,69.64,38176.0,59.8236,59.8236,59.7721,59.7978,38176.0
2017-12-29 15:30:00,69.65,69.67,69.63,69.64,26498.0,59.8064,59.8236,59.7892,59.7978,26498.0
2017-12-29 15:35:00,69.64,69.66,69.56,69.56,34878.0,59.7978,59.815,59.7291,59.7291,34878.0
2017-12-29 15:40:00,69.56,69.61,69.54,69.58,54481.0,59.7291,59.7721,59.712,59.7463,54481.0
2017-12-29 15:45:00,69.57,69.61,69.57,69.58,46639.0,59.7377,59.7721,59.7377,59.7463,46639.0
2017-12-29 15:50:00,69.57,69.58,69.53,69.55,62708.0,59.7377,59.7463,59.7034,59.7205,62708.0
2017-12-29 15:55:00,69.56,69.57,69.48,69.49,89946.0,59.7291,59.7377,59.6604,59.669,89946.0
2018-01-02 09:30:00,69.0,69.37,68.5,68.67,213895.0,59.2483,59.566,58.8189,58.9649,213895.0
2018-01-02 09:35:00,68.67,68.96,68.62,68.9,58062.0,58.9649,59.2139,58.922,59.1624,58062.0
2018-01-02 09:40:00,68.95,69.3,68.9,69.22,97317.0,59.2053,59.5059,59.1624,59.4372,97317.0
2018-01-02 09:45:00,69.21,69.3,69.16,69.29,30232.0,59.4286,59.5059,59.3857,59.4973,30232.0
2018-01-02 09:50:00,69.29,69.4,69.23,69.27,39354.0,59.4973,59.5917,59.4458,59.4801,39354.0
2018-01-02 09:55:00,69.27,69.44,69.22,69.41,31206.0,59.4801,59.6261,59.4372,59.6003,31206.0
2018-01-02 10:00:00,69.41,69.86,69.4,69.75,71891.0,59.6003,59.9867,59.5917,59.8923,71891.0
2018-01-02 10:05:00,69.75,69.75,69.45,69.45,39914.0,59.8923,59.8923,59.6347,59.6347,39914.0
2018-01-02 10:10:00,69.45,69.61,69.45,69.55,41991.0,59.6347,59.7721,59.6347,59.7205,41991.0
2018-01-02 10:15:00,69.54,69.57,69.48,69.55,26372.0,59.712,59.7377,59.6604,59.7205,26372.0
2018-01-02 10:20:00,69.56,69.57,69.48,69.51,40003.0,59.7291,59.7377,59.6604,59.6862,40003.0
2018-01-02 10:25:00,69.54,69.57,69.39,69.47,29203.0,59.712,59.7377,59.5832,59.6519,29203.0
2018-01-02 10:30:00,69.49,69.57,69.47,69.5,30176.0,59.669,59.7377,59.6519,59.6776,30176.0
2018-01-02 10:35:00,69.51,69.61,69.46,69.49,23559.0,59.6862,59.7721,59.6433,59.669,23559.0
2018-01-02 10:40:00,69.49,69.63,69.49,69.53,30750.0,59.669,59.7892,59.669,59.7034,30750.0
2018-01-02 10:45:00,69.54,69.62,69.52,69.53,14616.0,59.712,59.7807,59.6948,59.7034,14616.0
2018-01-02 10:50:00,69.54,69.64,69.52,69.6,22911.0,59.712,59.7978,59.6948,59.7635,22911.0
2018-01-02 10:55:00,69.61,69.63,69.42,69.44,23263.0,59.7721,59.7892,59.6089,59.6261,23263.0
2018-01-02 11:00:00,69.44,69.5,69.35,69.37,27362.0,59.6261,59.6776,59.5488,59.566,27362.0
2018-01-02 11:05:00,69.41,69.41,69.19,69.27,44783.0,59.6003,59.6003,59.4114,59.4801,44783.0
2018-01-02 11:10:00,69.24,69.32,69.23,69.27,19230.0,59.4544,59.5231,59.4458,59.4801,19230.0
2018-01-02 11:15:00,69.29,69.31,69.24,69.24,21092.0,59.4973,59.5145,59.4544,59.4544,21092.0
2018-01-02 11:20:00,69.24,69.25,69.1,69.14,16072.0,59.4544,59.4629,59.3341,59.3685,16072.0
2018-01-02 11:25:00,69.14,69.22,69.14,69.21,23283.0,59.3685,59.4372,59.3685,59.4286,23283.0
2018-01-02 11:30:00,69.21,69.21,69.1,69.14,19030.0,59.4286,59.4286,59.3341,59.3685,19030.0
2018-01-02 11:35:00,69.14,69.16,69.12,69.12,13732.0,59.3685,59.3857,59.3513,59.3513,13732.0
2018-01-02 11:40:00,69.13,69.13,69.09,69.12,15384.0,59.3599,59.3599,59.3256,59.3513,15384.0
2018-01-02 11:45:00,69.12,69.18,69.09,69.15,30082.0,59.3513,59.4028,59.3256,59.3771,30082.0
2018-01-02 11:50:00,69.15,69.16,69.03,69.11,34152.0,59.3771,59.3857,59.274,59.3427,34152.0
2018-01-02 11:55:00,69.11,69.15,69.03,69.14,19846.0,59.3427,59.3771,59.274,59.3685,19846.0
2018-01-02 12:00:00,69.14,69.17,69.11,69.16,24275.0,59.3685,59.3943,59.3427,59.3857,24275.0
2018-01-02 12:05:00,69.16,69.17,69.04,69.07,26753.0,59.3857,59.3943,59.2826,59.3084,26753.0
2018-01-02 12:10:00,69.08,69.16,69.07,69.15,9277.0,59.317,59.3857,59.3084,59.3771,9277.0
2018-01-02 12:15:00,69.14,69.15,69.05,69.05,22543.0,59.3685,59.3771,59.2912,59.2912,22543.0
2018-01-02 12:20:00,69.06,69.06,68.91,68.94,42423.0,59.2998,59.2998,59.171,59.1968,42423.0
2018-01-02 12:25:00,68.96,68.99,68.88,68.9,40371.0,59.2139,59.2397,59.1452,59.1624,40371.0
2018-01-02 12:30:00,68.91,68.98,68.88,68.96,29554.0,59.171,59.2311,59.1452,59.2139,29554.0
2018-01-02 12:35:00,68.97,69.0,68.94,68.96,26356.0,59.2225,59.2483,59.1968,59.2139,26356.0
2018-01-02 12:40:00,68.96,69.07,68.95,69.07,21855.0,59.2139,59.3084,59.2053,59.3084,21855.0
2018-01-02 12:45:00,69.07,69.08,68.99,68.99,15918.0,59.3084,59.317,59.2397,59.2397,15918.0
2018-01-02 12:50:00,69.0,69.01,68.96,68.98,12601.0,59.2483,59.2569,59.2139,59.2311,12601.0
2018-01-02 12:55:00,68.98,68.98,68.92,68.96,22977.0,59.2311,59.2311,59.1796,59.2139,22977.0
2018-01-02 13:00:00,68.97,69.14,68.94,69.12,21384.0,59.2225,59.3685,59.1968,59.3513,21384.0
2018-01-02 13:05:00,69.14,69.18,69.12,69.17,11968.0,59.3685,59.4028,59.3513,59.3943,11968.0
2018-01-02 13:10:00,69.17,69.19,69.12,69.18,12992.0,59.3943,59.4114,59.3513,59.4028,12992.0
2018-01-02 13:15:00,69.18,69.19,69.09,69.09,15655.0,59.4028,59.4114,59.3256,59.3256,15655.0
2018-01-02 13:20:00,69.11,69.13,69.06,69.1,20930.0,59.3427,59.3599,59.2998,59.3341,20930.0
2018-01-02 13:25:00,69.1,69.12,69.08,69.11,8432.0,59.3341,59.3513,59.317,59.3427,8432.0
2018-01-02 13:30:00,69.12,69.12,69.06,69.06,14783.0,59.3513,59.3513,59.2998,59.2998,14783.0
2018-01-02 13:35:00,69.06,69.09,69.06,69.08,11963.0,59.2998,59.3256,59.2998,59.317,11963.0
2018-01-02 13:40:00,69.08,69.08,68.99,68.99,16522.0,59.317,59.317,59.2397,59.2397,16522.0
2018-01-02 13:45:00,68.98,69.05,68.97,69.05,14025.0,59.2311,59.2912,59.2225,59.2912,14025.0
2018-01-02 13:50:00,69.05,69.06,69.02,69.03,15909.0,59.2912,59.2998,59.2655,59.274,15909.0
2018-01-02 13:55:00,69.02,69.12,69.02,69.12,25436.0,59.2655,59.3513,59.2655,59.3513,25436.0
2018-01-02 14:00:00,69.13,69.18,69.12,69.18,13507.0,59.3599,59.4028,59.3513,59.4028,13507.0
2018-01-02 14:05:00,69.19,69.31,69.18,69.21,31658.0,59.4114,59.5145,59.4028,59.4286,31658.0
2018-01-02 14:10:00,69.21,69.22,69.16,69.17,36180.0,59.4286,59.4372,59.3857,59.3943,36180.0
2018-01-02 14:15:00,69.17,69.2,69.16,69.2,6433.0,59.3943,59.42,59.3857,59.42,6433.0
2018-01-02 14:20:00,69.19,69.2,69.14,69.2,19450.0,59.4114,59.42,59.3685,59.42,19450.0
2018-01-02 14:25:00,69.2,69.25,69.19,69.25,12943.0,59.42,59.4629,59.4114,59.4629,12943.0
2018-01-02 14:30:00,69.25,69.31,69.24,69.27,18066.0,59.4629,59.5145,59.4544,59.4801,18066.0
2018-01-02 14:35:00,69.27,69.28,69.2,69.2,17928.0,59.4801,59.4887,59.42,59.42,17928.0
2018-01-02 14:40:00,69.2,69.24,69.2,69.2,16777.0,59.42,59.4544,59.42,59.42,16777.0
2018-01-02 14:45:00,69.2,69.22,69.19,69.22,6572.0,59.42,59.4372,59.4114,59.4372,6572.0
2018-01-02 14:50:00,69.22,69.24,69.21,69.23,16863.0,59.4372,59.4544,59.4286,59.4458,16863.0
2018-01-02 14:55:00,69.23,69.28,69.23,69.28,11966.0,59.4458,59.4887,59.4458,59.4887,11966.0
2018-01-02 15:00:00,69.27,69.28,69.25,69.27,10869.0,59.4801,59.4887,59.4629,59.4801,10869.0
2018-01-02 15:05:00,69.28,69.28,69.2,69.24,19179.0,59.4887,59.4887,59.42,59.4544,19179.0
2018-01-02 15:10:00,69.24,69.25,69.22,69.23,17745.0,59.4544,59.4629,59.4372,59.4458,17745.0
2018-01-02 15:15:00,69.23,69.3,69.23,69.25,15036.0,59.4458,59.5059,59.4458,59.4629,15036.0
2018-01-02 15:20:00,69.26,69.33,69.25,69.29,15289.0,59.4715,59.5316,59.4629,59.4973,15289.0
2018-01-02 15:25:00,69.29,69.31,69.27,69.31,16219.0,59.4973,59.5145,59.4801,59.5145,16219.0
2018-01-02 15:30:00,69.31,69.31,69.23,69.23,21445.0,59.5145,59.5145,59.4458,59.4458,21445.0
2018-01-02 15:35:00,69.24,69.3,69.23,69.28,28145.0,59.4544,59.5059,59.4458,59.4887,28145.0
2018-01-02 15:40:00,69.29,69.32,69.22,69.22,38316.0,59.4973,59.5231,59.4372,59.4372,38316.0
2018-01-02 15:45:00,69.23,69.31,69.22,69.31,58534.0,59.4458,59.5145,59.4372,59.5145,58534.0
2018-01-02 15:50:00,69.31,69.33,69.23,69.26,87452.0,59.5145,59.5316,59.4458,59.4715,87452.0
2018-01-02 15:55:00,69.25,69.26,69.11,69.11,182468.0,59.4629,59.4715,59.3427,59.3427,182468.0
2018-01-03 09:30:00,69.12,69.22,68.99,69.04,30354.0,59.3513,59.4372,59.2397,59.2826,30354.0
2018-01-03 09:35:00,69.05,69.07,68.96,69.01,9022.0,59.2912,59.3084,59.2139,59.2569,9022.0
2018-01-03 09:40:00,69.04,69.08,68.77,68.82,42321.0,59.2826,59.317,59.0508,59.0937,42321.0
2018-01-03 09:45:00,68.82,68.83,68.69,68.7,52543.0,59.0937,59.1023,58.9821,58.9907,52543.0
2018-01-03 09:50:00,68.7,68.76,68.68,68.74,66358.0,58.9907,59.0422,58.9735,59.025,66358.0
2018-01-03 09:55:00,68.74,68.76,68.63,68.63,42338.0,59.025,59.0422,58.9306,58.9306,42338.0
2018-01-03 10:00:00,68.63,68.64,68.42,68.42,55056.0,58.9306,58.9392,58.7503,58.7503,55056.0
2018-01-03 10:05:00,68.44,68.51,68.3,68.51,69486.0,58.7674,58.8275,58.6472,58.8275,69486.0
2018-01-03 10:10:00,68.51,68.59,68.42,68.59,45478.0,58.8275,58.8962,58.7503,58.8962,45478.0
2018-01-03 10:15:00,68.59,68.61,68.42,68.48,28875.0,58.8962,58.9134,58.7503,58.8018,28875.0
2018-01-03 10:20:00,68.48,68.51,68.41,68.41,23289.0,58.8018,58.8275,58.7417,58.7417,23289.0
2018-01-03 10:25:00,68.41,68.44,68.23,68.23,46661.0,58.7417,58.7674,58.5871,58.5871,46661.0
2018-01-03 10:30:00,68.24,68.25,68.03,68.03,80477.0,58.5957,58.6043,58.4154,58.4154,80477.0
2018-01-03 10:35:00,68.03,68.04,67.78,67.84,124327.0,58.4154,58.424,58.2007,58.2522,124327.0
2018-01-03 10:40:00,67.83,68.08,67.83,68.06,63036.0,58.2436,58.4583,58.2436,58.4411,63036.0
2018-01-03 10:45:00,68.05,68.06,67.82,67.87,99465.0,58.4325,58.4411,58.235,58.278,99465.0
2018-01-03 10:50:00,67.88,67.96,67.74,67.87,65143.0,58.2866,58.3553,58.1664,58.278,65143.0
2018-01-03 10:55:00,67.88,67.95,67.75,67.76,44166.0,58.2866,58.3467,58.1749,58.1835,44166.0
2018-01-03 11:00:00,67.76,67.84,67.73,67.78,35696.0,58.1835,58.2522,58.1578,58.2007,35696.0
2018-01-03 11:05:00,67.79,67.92,67.79,67.92,25285.0,58.2093,58.3209,58.2093,58.3209,25285.0
2018-01-03 11:10:00,67.93,67.93,67.85,67.87,40339.0,58.3295,58.3295,58.2608,58.278,40339.0
2018-01-03 11:15:00,67.87,67.88,67.78,67.78,41028.0,58.278,58.2866,58.2007,58.2007,41028.0
2018-01-03 11:20:00,67.78,67.85,67.76,67.78,87027.0,58.2007,58.2608,58.1835,58.2007,87027.0
2018-01-03 11:25:00,67.77,67.83,67.7,67.81,54454.0,58.1921,58.2436,58.132,58.2265,54454.0
2018-01-03 11:30:00,67.81,67.87,67.73,67.83,134137.0,58.2265,58.278,58.1578,58.2436,134137.0
2018-01-03 11:35:00,67.83,67.83,67.75,67.76,22594.0,58.2436,58.2436,58.1749,58.1835,22594.0
2018-01-03 11:40:00,67.76,67.76,67.7,67.7,33886.0,58.1835,58.1835,58.132,58.132,33886.0
2018-01-03 11:45:00,67.7,67.7,67.63,67.65,47730.0,58.132,58.132,58.0719,58.0891,47730.0
2018-01-03 11:50:00,67.67,67.74,67.58,67.73,59303.0,58.1062,58.1664,58.029,58.1578,59303.0
2018-01-03 11:55:00,67.73,67.79,67.7,67.78,17918.0,58.1578,58.2093,58.132,58.2007,17918.0
2018-01-03 12:00:00,67.78,67.93,67.74,67.82,45848.0,58.2007,58.3295,58.1664,58.235,45848.0
2018-01-03 12:05:00,67.83,67.83,67.67,67.77,55803.0,58.2436,58.2436,58.1062,58.1921,55803.0
2018-01-03 12:10:00,67.77,67.79,67.7,67.74,46328.0,58.1921,58.2093,58.132,58.1664,46328.0
2018-01-03 12:15:00,67.74,67.77,67.71,67.77,22616.0,58.1664,58.1921,58.1406,58.1921,22616.0
2018-01-03 12:20:00,67.78,67.82,67.7,67.75,45442.0,58.2007,58.235,58.132,58.1749,45442.0
2018-01-03 12:25:00,67.76,67.8,67.75,67.8,18068.0,58.1835,58.2179,58.1749,58.2179,18068.0
2018-01-03 12:30:00,67.8,67.83,67.74,67.8,83167.0,58.2179,58.2436,58.1664,58.2179,83167.0
2018-01-03 12:35:00,67.8,67.85,67.74,67.77,59989.0,58.2179,58.2608,58.1664,58.1921,59989.0
2018-01-03 12:40:00,67.78,67.86,67.78,67.8,36267.0,58.2007,58.2694,58.2007,58.2179,36267.0
2018-01-03 12:45:00,67.8,67.82,67.76,67.8,47695.0,58.2179,58.235,58.1835,58.2179,47695.0
2018-01-03 12:50:00,67.79,67.85,67.76,67.78,57703.0,58.2093,58.2608,58.1835,58.2007,57703.0
2018-01-03 12:55:00,67.78,67.82,67.75,67.8,36189.0,58.2007,58.235,58.1749,58.2179,36189.0
2018-01-03 13:00:00,67.81,67.89,67.77,67.85,115231.0,58.2265,58.2952,58.1921,58.2608,115231.0
2018-01-03 13:05:00,67.85,68.08,67.85,68.05,72016.0,58.2608,58.4583,58.2608,58.4325,72016.0
2018-01-03 13:10:00,68.07,68.14,68.05,68.14,48981.0,58.4497,58.5098,58.4325,58.5098,48981.0
2018-01-03 13:15:00,68.14,68.2,68.11,68.19,55642.0,58.5098,58.5613,58.4841,58.5528,55642.0
2018-01-03 13:20:00,68.2,68.2,68.06,68.11,15262.0,58.5613,58.5613,58.4411,58.4841,15262.0
2018-01-03 13:25:00,68.11,68.17,68.09,68.17,15749.0,58.4841,58.5356,58.4669,58.5356,15749.0
2018-01-03 13:30:00,68.17,68.22,68.12,68.16,41642.0,58.5356,58.5785,58.4926,58.527,41642.0
2018-01-03 13:35:00,68.16,68.2,68.16,68.18,12192.0,58.527,58.5613,58.527,58.5442,12192.0
2018-01-03 13:40:00,68.17,68.19,68.14,68.18,21835.0,58.5356,58.5528,58.5098,58.5442,21835.0
2018-01-03 13:45:00,68.18,68.18,68.07,68.11,35388.0,58.5442,58.5442,58.4497,58.4841,35388.0
2018-01-03 13:50:00,68.1,68.1,68.02,68.03,20220.0,58.4755,58.4755,58.4068,58.4154,20220.0
2018-01-03 13:55:00,68.03,68.07,67.98,68.07,14734.0,58.4154,58.4497,58.3724,58.4497,14734.0
2018-01-03 14:00:00,68.06,68.07,67.92,68.0,35334.0,58.4411,58.4497,58.3209,58.3896,35334.0
2018-01-03 14:05:00,68.0,68.05,67.98,68.02,19984.0,58.3896,58.4325,58.3724,58.4068,19984.0
2018-01-03 14:10:00,68.03,68.05,68.01,68.05,18612.0,58.4154,58.4325,58.3982,58.4325,18612.0
2018-01-03 14:15:00,68.05,68.08,68.02,68.08,40812.0,58.4325,58.4583,58.4068,58.4583,40812.0
2018-01-03 14:20:00,68.07,68.13,68.04,68.04,30338.0,58.4497,58.5012,58.424,58.424,30338.0
2018-01-03 14:25:00,68.05,68.11,68.02,68.07,69058.0,58.4325,58.4841,58.4068,58.4497,69058.0
2018-01-03 14:30:00,68.09,68.35,68.08,68.31,119348.0,58.4669,58.6901,58.4583,58.6558,119348.0
2018-01-03 14:35:00,68.32,68.35,68.18,68.31,89279.0,58.6644,58.6901,58.5442,58.6558,89279.0
2018-01-03 14:40:00,68.32,68.38,68.28,68.36,32836.0,58.6644,58.7159,58.63,58.6987,32836.0
2018-01-03 14:45:00,68.36,68.39,68.31,68.34,48292.0,58.6987,58.7245,58.6558,58.6816,48292.0
2018-01-03 14:50:00,68.33,68.38,68.25,68.32,40745.0,58.673,58.7159,58.6043,58.6644,40745.0
2018-01-03 14:55:00,68.32,68.32,68.22,68.25,46388.0,58.6644,58.6644,58.5785,58.6043,46388.0
2018-01-03 15:00:00,68.25,68.27,68.22,68.24,29801.0,58.6043,58.6214,58.5785,58.5957,29801.0
2018-01-03 15:05:00,68.25,68.25,68.17,68.17,32733.0,58.6043,58.6043,58.5356,58.5356,32733.0
2018-01-03 15:10:00,68.17,68.2,68.1,68.2,91892.0,58.5356,58.5613,58.4755,58.5613,91892.0
2018-01-03 15:15:00,68.2,68.26,68.15,68.25,64837.0,58.5613,58.6129,58.5184,58.6043,64837.0
2018-01-03 15:20:00,68.25,68.27,68.22,68.26,26659.0,58.6043,58.6214,58.5785,58.6129,26659.0
2018-01-03 15:25:00,68.26,68.33,68.26,68.3,40831.0,58.6129,58.673,58.6129,58.6472,40831.0
2018-01-03 15:30:00,68.3,68.36,68.29,68.31,32947.0,58.6472,58.6987,58.6386,58.6558,32947.0
2018-01-03 15:35:00,68.31,68.34,68.29,68.31,41844.0,58.6558,58.6816,58.6386,58.6558,41844.0
2018-01-03 15:40:00,68.31,68.36,68.31,68.35,21049.0,58.6558,58.6987,58.6558,58.6901,21049.0
2018-01-03 15:45:00,68.36,68.39,68.3,68.31,56676.0,58.6987,58.7245,58.6472,58.6558,56676.0
2018-01-03 15:50:00,68.31,68.32,68.25,68.28,79096.0,58.6558,58.6644,58.6043,58.63,79096.0
2018-01-03 15:55:00,68.27,68.38,68.26,68.31,238094.0,58.6214,58.7159,58.6129,58.6558,238094.0
2018-01-04 09:30:00,68.67,68.88,68.61,68.71,46854.0,58.9649,59.1452,58.9134,58.9993,46854.0
2018-01-04 09:35:00,68.67,68.67,68.38,68.44,24673.0,58.9649,58.9649,58.7159,58.7674,24673.0
2018-01-04 09:40:00,68.45,68.47,68.26,68.31,28583.0,58.776,58.7932,58.6129,58.6558,28583.0
2018-01-04 09:45:00,68.31,68.33,68.12,68.24,81335.0,58.6558,58.673,58.4926,58.5957,81335.0
2018-01-04 09:50:00,68.23,68.59,68.23,68.58,43839.0,58.5871,58.8962,58.5871,58.8876,43839.0
2018-01-04 09:55:00,68.56,68.58,68.43,68.47,69536.0,58.8705,58.8876,58.7588,58.7932,69536.0
2018-01-04 10:00:00,68.47,68.55,68.45,68.45,28738.0,58.7932,58.8619,58.776,58.776,28738.0
2018-01-04 10:05:00,68.44,68.5,68.43,68.43,26317.0,58.7674,58.8189,58.7588,58.7588,26317.0
2018-01-04 10:10:00,68.45,68.46,68.35,68.39,67966.0,58.776,58.7846,58.6901,58.7245,67966.0
2018-01-04 10:15:00,68.39,68.39,68.25,68.3,78918.0,58.7245,58.7245,58.6043,58.6472,78918.0
2018-01-04 10:20:00,68.31,68.42,68.28,68.37,63452.0,58.6558,58.7503,58.63,58.7073,63452.0
2018-01-04 10:25:00,68.37,68.37,68.25,68.25,56713.0,58.7073,58.7073,58.6043,58.6043,56713.0
2018-01-04 10:30:00,68.25,68.4,68.17,68.3,76278.0,58.6043,58.7331,58.5356,58.6472,76278.0
2018-01-04 10:35:00,68.31,68.35,68.28,68.3,77259.0,58.6558,58.6901,58.63,58.6472,77259.0
2018-01-04 10:40:00,68.3,68.3,68.18,68.18,66665.0,58.6472,58.6472,58.5442,58.5442,66665.0
2018-01-04 10:45:00,68.17,68.2,68.07,68.12,59295.0,58.5356,58.5613,58.4497,58.4926,59295.0
2018-01-04 10:50:00,68.12,68.16,68.02,68.15,19183.0,58.4926,58.527,58.4068,58.5184,19183.0
2018-01-04 10:55:00,68.15,68.17,68.02,68.02,31343.0,58.5184,58.5356,58.4068,58.4068,31343.0
2018-01-04 11:00:00,68.05,68.06,67.98,68.01,29277.0,58.4325,58.4411,58.3724,58.3982,29277.0
2018-01-04 11:05:00,68.01,68.08,67.94,67.96,57737.0,58.3982,58.4583,58.3381,58.3553,57737.0
2018-01-04 11:10:00,67.96,67.99,67.94,67.99,26676.0,58.3553,58.381,58.3381,58.381,26676.0
2018-01-04 11:15:00,68.0,68.05,67.99,68.03,10383.0,58.3896,58.4325,58.381,58.4154,10383.0
2018-01-04 11:20:00,68.02,68.12,68.01,68.02,17578.0,58.4068,58.4926,58.3982,58.4068,17578.0
2018-01-04 11:25:00,68.0,68.08,67.99,68.02,21063.0,58.3896,58.4583,58.381,58.4068,21063.0
2018-01-04 11:30:00,68.01,68.06,68.01,68.05,19000.0,58.3982,58.4411,58.3982,58.4325,19000.0
2018-01-04 11:35:00,68.03,68.06,68.01,68.03,8167.0,58.4154,58.4411,58.3982,58.4154,8167.0
2018-01-04 11:40:00,68.04,68.07,67.97,68.06,53844.0,58.424,58.4497,58.3638,58.4411,53844.0
2018-01-04 11:45:00,68.06,68.16,68.06,68.13,21659.0,58.4411,58.527,58.4411,58.5012,21659.0
2018-01-04 11:50:00,68.12,68.19,68.09,68.16,19210.0,58.4926,58.5528,58.4669,58.527,19210.0
2018-01-04 11:55:00,68.16,68.23,68.16,68.22,14659.0,58.527,58.5871,58.527,58.5785,14659.0
2018-01-04 12:00:00,68.22,68.23,68.17,68.22,25856.0,58.5785,58.5871,58.5356,58.5785,25856.0
2018-01-04 12:05:00,68.22,68.23,68.18,68.22,17370.0,58.5785,58.5871,58.5442,58.5785,17370.0
2018-01-04 12:10:00,68.21,68.22,68.18,68.22,10272.0,58.5699,58.5785,58.5442,58.5785,10272.0
2018-01-04 12:15:00,68.22,68.24,68.21,68.21,24332.0,58.5785,58.5957,58.5699,58.5699,24332.0
2018-01-04 12:20:00,68.21,68.21,68.04,68.05,29271.0,58.5699,58.5699,58.424,58.4325,29271.0
2018-01-04 12:25:00,68.05,68.11,68.05,68.11,19524.0,58.4325,58.4841,58.4325,58.4841,19524.0
2018-01-04 12:30:00,68.11,68.18,68.1,68.18,16398.0,58.4841,58.5442,58.4755,58.5442,16398.0
2018-01-04 12:35:00,68.19,68.21,68.16,68.16,12659.0,58.5528,58.5699,58.527,58.527,12659.0
2018-01-04 12:40:00,68.16,68.22,68.15,68.2,18746.0,58.527,58.5785,58.5184,58.5613,18746.0
2018-01-04 12:45:00,68.21,68.23,68.11,68.12,32652.0,58.5699,58.5871,58.4841,58.4926,32652.0
2018-01-04 12:50:00,68.12,68.15,67.94,68.0,43627.0,58.4926,58.5184,58.3381,58.3896,43627.0
2018-01-04 12:55:00,68.0,68.05,67.97,68.0,22246.0,58.3896,58.4325,58.3638,58.3896,22246.0
2018-01-04 13:00:00,68.0,68.09,67.99,68.04,32505.0,58.3896,58.4669,58.381,58.424,32505.0
2018-01-04 13:05:00,68.04,68.14,68.04,68.1,19292.0,58.424,58.5098,58.424,58.4755,19292.0
2018-01-04 13:10:00,68.1,68.14,68.09,68.11,19736.0,58.4755,58.5098,58.4669,58.4841,19736.0
2018-01-04 13:15:00,68.1,68.18,68.09,68.18,16467.0,58.4755,58.5442,58.4669,58.5442,16467.0
2018-01-04 13:20:00,68.19,68.21,68.14,68.19,30143.0,58.5528,58.5699,58.5098,58.5528,30143.0
2018-01-04 13:25:00,68.2,68.21,68.13,68.14,16531.0,58.5613,58.5699,58.5012,58.5098,16531.0
2018-01-04 13:30:00,68.13,68.18,68.12,68.18,14246.0,58.5012,58.5442,58.4926,58.5442,14246.0
2018-01-04 13:35:00,68.18,68.2,68.17,68.18,10814.0,58.5442,58.5613,58.5356,58.5442,10814.0
2018-01-04 13:40:00,68.18,68.24,68.17,68.24,10218.0,58.5442,58.5957,58.5356,58.5957,10218.0
2018-01-04 13:45:00,68.25,68.27,68.21,68.25,20051.0,58.6043,58.6214,58.5699,58.6043,20051.0
2018-01-04 13:50:00,68.25,68.25,68.1,68.13,62500.0,58.6043,58.6043,58.4755,58.5012,62500.0
2018-01-04 13:55:00,68.13,68.15,68.11,68.15,10685.0,58.5012,58.5184,58.4841,58.5184,10685.0
2018-01-04 14:00:00,68.15,68.15,68.11,68.12,26412.0,58.5184,58.5184,58.4841,58.4926,26412.0
2018-01-04 14:05:00,68.12,68.14,68.1,68.12,19348.0,58.4926,58.5098,58.4755,58.4926,19348.0
2018-01-04 14:10:00,68.11,68.13,68.09,68.11,23652.0,58.4841,58.5012,58.4669,58.4841,23652.0
2018-01-04 14:15:00,68.12,68.13,68.07,68.07,21469.0,58.4926,58.5012,58.4497,58.4497,21469.0
2018-01-04 14:20:00,68.08,68.12,68.08,68.1,11656.0,58.4583,58.4926,58.4583,58.4755,11656.0
2018-01-04 14:25:00,68.09,68.1,68.06,68.09,15606.0,58.4669,58.4755,58.4411,58.4669,15606.0
2018-01-04 14:30:00,68.09,68.14,68.09,68.13,15105.0,58.4669,58.5098,58.4669,58.5012,15105.0
2018-01-04 14:35:00,68.12,68.14,68.1,68.12,27296.0,58.4926,58.5098,58.4755,58.4926,27296.0
2018-01-04 14:40:00,68.12,68.15,68.11,68.13,23391.0,58.4926,58.5184,58.4841,58.5012,23391.0
2018-01-04 14:45:00,68.12,68.13,68.07,68.07,27434.0,58.4926,58.5012,58.4497,58.4497,27434.0
2018-01-04 14:50:00,68.07,68.08,68.07,68.08,14579.0,58.4497,58.4583,58.4497,58.4583,14579.0
2018-01-04 14:55:00,68.08,68.08,68.01,68.06,44401.0,58.4583,58.4583,58.3982,58.4411,44401.0
2018-01-04 15:00:00,68.06,68.08,68.03,68.05,26104.0,58.4411,58.4583,58.4154,58.4325,26104.0
2018-01-04 15:05:00,68.05,68.06,68.02,68.05,50233.0,58.4325,58.4411,58.4068,58.4325,50233.0
2018-01-04 15:10:00,68.05,68.06,68.03,68.03,26548.0,58.4325,58.4411,58.4154,58.4154,26548.0
2018-01-04 15:15:00,68.03,68.04,68.0,68.02,37728.0,58.4154,58.424,58.3896,58.4068,37728.0
2018-01-04 15:20:00,68.02,68.03,68.0,68.01,35497.0,58.4068,58.4154,58.3896,58.3982,35497.0
2018-01-04 15:25:00,68.01,68.06,67.99,68.05,56834.0,58.3982,58.4411,58.381,58.4325,56834.0
2018-01-04 15:30:00,68.05,68.14,68.05,68.11,66468.0,58.4325,58.5098,58.4325,58.4841,66468.0
2018-01-04 15:35:00,68.12,68.14,68.09,68.09,86999.0,58.4926,58.5098,58.4669,58.4669,86999.0
2018-01-04 15:40:00,68.08,68.09,68.05,68.05,63640.0,58.4583,58.4669,58.4325,58.4325,63640.0
2018-01-04 15:45:00,68.06,68.16,68.05,68.16,96637.0,58.4411,58.527,58.4325,58.527,96637.0
2018-01-04 15:50:00,68.16,68.17,68.11,68.17,151470.0,58.527,58.5356,58.4841,58.5356,151470.0
2018-01-04 15:55:00,68.17,68.26,68.14,68.15,315735.0,58.5356,58.6129,58.5098,58.5184,315735.0
2018-01-05 09:30:00,68.71,68.75,68.26,68.46,162807.0,58.9993,59.0336,58.6129,58.7846,162807.0
2018-01-05 09:35:00,68.51,68.68,68.39,68.6,94629.0,58.8275,58.9735,58.7245,58.9048,94629.0
2018-01-05 09:40:00,68.6,68.61,68.42,68.56,32404.0,58.9048,58.9134,58.7503,58.8705,32404.0
2018-01-05 09:45:00,68.58,68.68,68.52,68.63,100312.0,58.8876,58.9735,58.8361,58.9306,100312.0
2018-01-05 09:50:00,68.63,68.81,68.57,68.79,140378.0,58.9306,59.0851,58.8791,59.068,140378.0
2018-01-05 09:55:00,68.79,68.93,68.79,68.9,45846.0,59.068,59.1882,59.068,59.1624,45846.0
2018-01-05 10:00:00,68.9,68.96,68.84,68.92,45971.0,59.1624,59.2139,59.1109,59.1796,45971.0
2018-01-05 10:05:00,68.92,68.92,68.76,68.78,42268.0,59.1796,59.1796,59.0422,59.0594,42268.0
2018-01-05 10:10:00,68.78,68.79,68.72,68.77,46458.0,59.0594,59.068,59.0079,59.0508,46458.0
2018-01-05 10:15:00,68.77,68.91,68.77,68.84,34367.0,59.0508,59.171,59.0508,59.1109,34367.0
2018-01-05 10:20:00,68.84,68.86,68.77,68.78,26712.0,59.1109,59.1281,59.0508,59.0594,26712.0
2018-01-05 10:25:00,68.78,68.8,68.65,68.65,29799.0,59.0594,59.0765,58.9477,58.9477,29799.0
2018-01-05 10:30:00,68.65,68.68,68.58,68.58,19354.0,58.9477,58.9735,58.8876,58.8876,19354.0
2018-01-05 10:35:00,68.57,68.67,68.54,68.66,23151.0,58.8791,58.9649,58.8533,58.9563,23151.0
2018-01-05 10:40:00,68.65,68.66,68.56,68.57,22297.0,58.9477,58.9563,58.8705,58.8791,22297.0
2018-01-05 10:45:00,68.56,68.56,68.47,68.51,34256.0,58.8705,58.8705,58.7932,58.8275,34256.0
2018-01-05 10:50:00,68.52,68.66,68.51,68.65,15406.0,58.8361,58.9563,58.8275,58.9477,15406.0
2018-01-05 10:55:00,68.64,68.66,68.59,68.61,23368.0,58.9392,58.9563,58.8962,58.9134,23368.0
2018-01-05 11:00:00,68.61,68.71,68.59,68.61,19933.0,58.9134,58.9993,58.8962,58.9134,19933.0
2018-01-05 11:05:00,68.61,68.63,68.58,68.63,9539.0,58.9134,58.9306,58.8876,58.9306,9539.0
2018-01-05 11:10:00,68.64,68.64,68.56,68.56,12422.0,58.9392,58.9392,58.8705,58.8705,12422.0
2018-01-05 11:15:00,68.56,68.6,68.54,68.57,12225.0,58.8705,58.9048,58.8533,58.8791,12225.0
2018-01-05 11:20:00,68.58,68.58,68.49,68.49,14293.0,58.8876,58.8876,58.8104,58.8104,14293.0
2018-01-05 11:25:00,68.49,68.56,68.49,68.56,17478.0,58.8104,58.8705,58.8104,58.8705,17478.0
2018-01-05 11:30:00,68.55,68.56,68.47,68.48,21783.0,58.8619,58.8705,58.7932,58.8018,21783.0
2018-01-05 11:35:00,68.47,68.51,68.45,68.47,14171.0,58.7932,58.8275,58.776,58.7932,14171.0
2018-01-05 11:40:00,68.47,68.47,68.44,68.46,17085.0,58.7932,58.7932,58.7674,58.7846,17085.0
2018-01-05 11:45:00,68.46,68.56,68.46,68.56,10993.0,58.7846,58.8705,58.7846,58.8705,10993.0
2018-01-05 11:50:00,68.55,68.57,68.47,68.48,20069.0,58.8619,58.8791,58.7932,58.8018,20069.0
2018-01-05 11:55:00,68.48,68.53,68.46,68.49,17418.0,58.8018,58.8447,58.7846,58.8104,17418.0
2018-01-05 12:00:00,68.48,68.48,68.41,68.42,12857.0,58.8018,58.8018,58.7417,58.7503,12857.0
2018-01-05 12:05:00,68.42,68.45,68.36,68.39,26327.0,58.7503,58.776,58.6987,58.7245,26327.0
2018-01-05 12:10:00,68.39,68.41,68.35,68.4,21732.0,58.7245,58.7417,58.6901,58.7331,21732.0
2018-01-05 12:15:00,68.39,68.42,68.39,68.42,13854.0,58.7245,58.7503,58.7245,58.7503,13854.0
2018-01-05 12:20:00,68.43,68.45,68.38,68.38,17698.0,58.7588,58.776,58.7159,58.7159,17698.0
2018-01-05 12:25:00,68.38,68.45,68.38,68.44,23546.0,58.7159,58.776,58.7159,58.7674,23546.0
2018-01-05 12:30:00,68.43,68.44,68.26,68.27,28891.0,58.7588,58.7674,58.6129,58.6214,28891.0
2018-01-05 12:35:00,68.27,68.27,68.18,68.19,65055.0,58.6214,58.6214,58.5442,58.5528,65055.0
2018-01-05 12:40:00,68.2,68.28,68.2,68.27,23999.0,58.5613,58.63,58.5613,58.6214,23999.0
2018-01-05 12:45:00,68.26,68.26,68.2,68.21,31343.0,58.6129,58.6129,58.5613,58.5699,31343.0
2018-01-05 12:50:00,68.21,68.28,68.2,68.25,28202.0,58.5699,58.63,58.5613,58.6043,28202.0
2018-01-05 12:55:00,68.24,68.25,68.17,68.24,29521.0,58.5957,58.6043,58.5356,58.5957,29521.0
2018-01-05 13:00:00,68.25,68.32,68.25,68.25,18600.0,58.6043,58.6644,58.6043,58.6043,18600.0
2018-01-05 13:05:00,68.26,68.27,68.2,68.25,21881.0,58.6129,58.6214,58.5613,58.6043,21881.0
2018-01-05 13:10:00,68.25,68.26,68.2,68.21,14512.0,58.6043,58.6129,58.5613,58.5699,14512.0
2018-01-05 13:15:00,68.22,68.27,68.2,68.27,11556.0,58.5785,58.6214,58.5613,58.6214,11556.0
2018-01-05 13:20:00,68.26,68.26,68.19,68.21,13113.0,58.6129,58.6129,58.5528,58.5699,13113.0
2018-01-05 13:25:00,68.21,68.22,68.18,68.19,14072.0,58.5699,58.5785,58.5442,58.5528,14072.0
2018-01-05 13:30:00,68.19,68.22,68.19,68.2,19915.0,58.5528,58.5785,58.5528,58.5613,19915.0
2018-01-05 13:35:00,68.21,68.21,68.19,68.19,15095.0,58.5699,58.5699,58.5528,58.5528,15095.0
2018-01-05 13:40:00,68.19,68.22,68.18,68.21,17118.0,58.5528,58.5785,58.5442,58.5699,17118.0
2018-01-05 13:45:00,68.22,68.22,68.19,68.21,12005.0,58.5785,58.5785,58.5528,58.5699,12005.0
2018-01-05 13:50:00,68.21,68.26,68.19,68.26,11864.0,58.5699,58.6129,58.5528,58.6129,11864.0
2018-01-05 13:55:00,68.25,68.3,68.25,68.26,14439.0,58.6043,58.6472,58.6043,58.6129,14439.0
2018-01-05 14:00:00,68.25,68.25,68.21,68.22,12258.0,58.6043,58.6043,58.5699,58.5785,12258.0
2018-01-05 14:05:00,68.21,68.22,68.12,68.12,20683.0,58.5699,58.5785,58.4926,58.4926,20683.0
2018-01-05 14:10:00,68.12,68.12,68.01,68.02,53671.0,58.4926,58.4926,58.3982,58.4068,53671.0
2018-01-05 14:15:00,68.02,68.15,68.02,68.04,79347.0,58.4068,58.5184,58.4068,58.424,79347.0
2018-01-05 14:20:00,68.04,68.1,68.01,68.1,21137.0,58.424,58.4755,58.3982,58.4755,21137.0
2018-01-05 14:25:00,68.1,68.18,68.09,68.16,16763.0,58.4755,58.5442,58.4669,58.527,16763.0
2018-01-05 14:30:00,68.16,68.18,68.15,68.17,27551.0,58.527,58.5442,58.5184,58.5356,27551.0
2018-01-05 14:35:00,68.17,68.2,68.11,68.12,27779.0,58.5356,58.5613,58.4841,58.4926,27779.0
2018-01-05 14:40:00,68.12,68.12,67.83,67.84,99928.0,58.4926,58.4926,58.2436,58.2522,99928.0
2018-01-05 14:45:00,67.85,67.85,67.65,67.7,105424.0,58.2608,58.2608,58.0891,58.132,105424.0
2018-01-05 14:50:00,67.71,67.71,67.53,67.53,118858.0,58.1406,58.1406,57.986,57.986,118858.0
2018-01-05 14:55:00,67.53,67.68,67.5,67.63,203005.0,57.986,58.1148,57.9603,58.0719,203005.0
2018-01-05 15:00:00,67.64,67.85,67.63,67.74,75951.0,58.0805,58.2608,58.0719,58.1664,75951.0
2018-01-05 15:05:00,67.75,67.84,67.74,67.79,65174.0,58.1749,58.2522,58.1664,58.2093,65174.0
2018-01-05 15:10:00,67.79,67.92,67.75,67.84,71761.0,58.2093,58.3209,58.1749,58.2522,71761.0
2018-01-05 15:15:00,67.84,67.85,67.71,67.73,56733.0,58.2522,58.2608,58.1406,58.1578,56733.0
2018-01-05 15:20:00,67.73,67.74,67.66,67.67,50411.0,58.1578,58.1664,58.0977,58.1062,50411.0
2018-01-05 15:25:00,67.68,67.73,67.61,67.63,91881.0,58.1148,58.1578,58.0547,58.0719,91881.0
2018-01-05 15:30:00,67.63,67.84,67.61,67.84,54014.0,58.0719,58.2522,58.0547,58.2522,54014.0
2018-01-05 15:35:00,67.85,67.88,67.78,67.85,48097.0,58.2608,58.2866,58.2007,58.2608,48097.0
2018-01-05 15:40:00,67.85,67.85,67.75,67.8,62175.0,58.2608,58.2608,58.1749,58.2179,62175.0
2018-01-05 15:45:00,67.81,67.92,67.81,67.86,73567.0,58.2265,58.3209,58.2265,58.2694,73567.0
2018-01-05 15:50:00,67.86,67.96,67.85,67.94,58123.0,58.2694,58.3553,58.2608,58.3381,58123.0
2018-01-05 15:55:00,67.94,67.96,67.9,67.93,119356.0,58.3381,58.3553,58.3037,58.3295,119356.0
2018-01-08 09:30:00,68.08,68.26,67.68,67.7,208546.0,58.4583,58.6129,58.1148,58.132,208546.0
2018-01-08 09:35:00,67.71,67.94,67.68,67.71,59062.0,58.1406,58.3381,58.1148,58.1406,59062.0
2018-01-08 09:40:00,67.72,67.75,67.58,67.73,74118.0,58.1492,58.1749,58.029,58.1578,74118.0
2018-01-08 09:45:00,67.7,67.87,67.66,67.86,120014.0,58.132,58.278,58.0977,58.2694,120014.0
2018-01-08 09:50:00,67.86,68.09,67.84,68.08,138721.0,58.2694,58.4669,58.2522,58.4583,138721.0
2018-01-08 09:55:00,68.08,68.32,68.06,68.27,98657.0,58.4583,58.6644,58.4411,58.6214,98657.0
2018-01-08 10:00:00,68.27,68.42,68.27,68.41,65285.0,58.6214,58.7503,58.6214,58.7417,65285.0
2018-01-08 10:05:00,68.41,68.41,68.32,68.39,65750.0,58.7417,58.7417,58.6644,58.7245,65750.0
2018-01-08 10:10:00,68.38,68.66,68.38,68.59,63211.0,58.7159,58.9563,58.7159,58.8962,63211.0
2018-01-08 10:15:00,68.59,68.63,68.48,68.53,41892.0,58.8962,58.9306,58.8018,58.8447,41892.0
2018-01-08 10:20:00,68.53,68.54,68.37,68.52,35841.0,58.8447,58.8533,58.7073,58.8361,35841.0
2018-01-08 10:25:00,68.52,68.61,68.43,68.61,32124.0,58.8361,58.9134,58.7588,58.9134,32124.0
2018-01-08 10:30:00,68.61,68.61,68.53,68.58,31981.0,58.9134,58.9134,58.8447,58.8876,31981.0
2018-01-08 10:35:00,68.58,68.58,68.47,68.47,21278.0,58.8876,58.8876,58.7932,58.7932,21278.0
2018-01-08 10:40:00,68.48,68.53,68.34,68.35,30213.0,58.8018,58.8447,58.6816,58.6901,30213.0
2018-01-08 10:45:00,68.35,68.36,68.26,68.26,15374.0,58.6901,58.6987,58.6129,58.6129,15374.0
2018-01-08 10:50:00,68.26,68.37,68.23,68.36,30431.0,58.6129,58.7073,58.5871,58.6987,30431.0
2018-01-08 10:55:00,68.36,68.37,68.3,68.3,37089.0,58.6987,58.7073,58.6472,58.6472,37089.0
2018-01-08 11:00:00,68.3,68.39,68.3,68.35,15767.0,58.6472,58.7245,58.6472,58.6901,15767.0
2018-01-08 11:05:00,68.35,68.37,68.3,68.31,13469.0,58.6901,58.7073,58.6472,58.6558,13469.0
2018-01-08 11:10:00,68.31,68.32,68.21,68.3,18254.0,58.6558,58.6644,58.5699,58.6472,18254.0
2018-01-08 11:15:00,68.3,68.35,68.25,68.35,11583.0,58.6472,58.6901,58.6043,58.6901,11583.0
2018-01-08 11:20:00,68.34,68.39,68.32,68.34,17388.0,58.6816,58.7245,58.6644,58.6816,17388.0
2018-01-08 11:25:00,68.35,68.37,68.33,68.34,11721.0,58.6901,58.7073,58.673,58.6816,11721.0
2018-01-08 11:30:00,68.33,68.42,68.33,68.4,18116.0,58.673,58.7503,58.673,58.7331,18116.0
2018-01-08 11:35:00,68.39,68.39,68.33,68.37,12869.0,58.7245,58.7245,58.673,58.7073,12869.0
2018-01-08 11:40:00,68.37,68.38,68.2,68.2,19779.0,58.7073,58.7159,58.5613,58.5613,19779.0
2018-01-08 11:45:00,68.2,68.23,68.19,68.22,11472.0,58.5613,58.5871,58.5528,58.5785,11472.0
2018-01-08 11:50:00,68.22,68.22,68.19,68.2,17054.0,58.5785,58.5785,58.5528,58.5613,17054.0
2018-01-08 11:55:00,68.2,68.2,68.15,68.17,16909.0,58.5613,58.5613,58.5184,58.5356,16909.0
2018-01-08 12:00:00,68.17,68.31,68.16,68.31,11496.0,58.5356,58.6558,58.527,58.6558,11496.0
2018-01-08 12:05:00,68.3,68.36,68.29,68.29,22557.0,58.6472,58.6987,58.6386,58.6386,22557.0
2018-01-08 12:10:00,68.3,68.35,68.28,68.35,10966.0,58.6472,58.6901,58.63,58.6901,10966.0
2018-01-08 12:15:00,68.35,68.38,68.33,68.38,12609.0,58.6901,58.7159,58.673,58.7159,12609.0
2018-01-08 12:20:00,68.37,68.38,68.35,68.37,11777.0,58.7073,58.7159,58.6901,58.7073,11777.0
2018-01-08 12:25:00,68.37,68.37,68.3,68.31,18706.0,58.7073,58.7073,58.6472,58.6558,18706.0
2018-01-08 12:30:00,68.31,68.34,68.3,68.31,11445.0,58.6558,58.6816,58.6472,58.6558,11445.0
2018-01-08 12:35:00,68.32,68.35,68.29,68.34,9975.0,58.6644,58.6901,58.6386,58.6816,9975.0
2018-01-08 12:40:00,68.34,68.37,68.32,68.35,8667.0,58.6816,58.7073,58.6644,58.6901,8667.0
2018-01-08 12:45:00,68.35,68.39,68.35,68.39,8637.0,58.6901,58.7245,58.6901,58.7245,8637.0
2018-01-08 12:50:00,68.39,68.39,68.36,68.37,11419.0,58.7245,58.7245,58.6987,58.7073,11419.0
2018-01-08 12:55:00,68.38,68.45,68.37,68.44,21252.0,58.7159,58.776,58.7073,58.7674,21252.0
2018-01-08 13:00:00,68.44,68.45,68.4,68.4,7852.0,58.7674,58.776,58.7331,58.7331,7852.0
2018-01-08 13:05:00,68.4,68.4,68.35,68.35,15610.0,58.7331,58.7331,58.6901,58.6901,15610.0
2018-01-08 13:10:00,68.35,68.36,68.33,68.33,16777.0,58.6901,58.6987,58.673,58.673,16777.0
2018-01-08 13:15:00,68.34,68.4,68.33,68.39,12199.0,58.6816,58.7331,58.673,58.7245,12199.0
2018-01-08 13:20:00,68.39,68.42,68.38,68.41,8800.0,58.7245,58.7503,58.7159,58.7417,8800.0
2018-01-08 13:25:00,68.41,68.43,68.41,68.43,10134.0,58.7417,58.7588,58.7417,58.7588,10134.0
2018-01-08 13:30:00,68.43,68.46,68.43,68.45,8316.0,58.7588,58.7846,58.7588,58.776,8316.0
2018-01-08 13:35:00,68.45,68.47,68.44,68.47,10133.0,58.776,58.7932,58.7674,58.7932,10133.0
2018-01-08 13:40:00,68.48,68.48,68.44,68.44,10045.0,58.8018,58.8018,58.7674,58.7674,10045.0
2018-01-08 13:45:00,68.45,68.48,68.45,68.46,10100.0,58.776,58.8018,58.776,58.7846,10100.0
2018-01-08 13:50:00,68.46,68.47,68.43,68.44,13318.0,58.7846,58.7932,58.7588,58.7674,13318.0
2018-01-08 13:55:00,68.43,68.44,68.39,68.41,13293.0,58.7588,58.7674,58.7245,58.7417,13293.0
2018-01-08 14:00:00,68.4,68.41,68.36,68.39,24190.0,58.7331,58.7417,58.6987,58.7245,24190.0
2018-01-08 14:05:00,68.39,68.4,68.33,68.36,16017.0,58.7245,58.7331,58.673,58.6987,16017.0
2018-01-08 14:10:00,68.36,68.39,68.34,68.35,15607.0,58.6987,58.7245,58.6816,58.6901,15607.0
2018-01-08 14:15:00,68.34,68.36,68.33,68.35,12068.0,58.6816,58.6987,58.673,58.6901,12068.0
2018-01-08 14:20:00,68.34,68.34,68.27,68.28,44318.0,58.6816,58.6816,58.6214,58.63,44318.0
2018-01-08 14:25:00,68.28,68.28,68.24,68.24,14114.0,58.63,58.63,58.5957,58.5957,14114.0
2018-01-08 14:30:00,68.24,68.26,68.22,68.22,27266.0,58.5957,58.6129,58.5785,58.5785,27266.0
2018-01-08 14:35:00,68.23,68.28,68.22,68.25,16275.0,58.5871,58.63,58.5785,58.6043,16275.0
2018-01-08 14:40:00,68.25,68.33,68.25,68.33,14570.0,58.6043,58.673,58.6043,58.673,14570.0
2018-01-08 14:45:00,68.33,68.33,68.28,68.28,14231.0,58.673,58.673,58.63,58.63,14231.0
2018-01-08 14:50:00,68.27,68.28,68.23,68.23,13456.0,58.6214,58.63,58.5871,58.5871,13456.0
2018-01-08 14:55:00,68.24,68.27,68.23,68.26,11243.0,58.5957,58.6214,58.5871,58.6129,11243.0
2018-01-08 15:00:00,68.26,68.26,68.21,68.22,19869.0,58.6129,58.6129,58.5699,58.5785,19869.0
2018-01-08 15:05:00,68.22,68.26,68.22,68.25,19896.0,58.5785,58.6129,58.5785,58.6043,19896.0
2018-01-08 15:10:00,68.24,68.24,68.22,68.23,12104.0,58.5957,58.5957,58.5785,58.5871,12104.0
2018-01-08 15:15:00,68.23,68.23,68.18,68.18,26610.0,58.5871,58.5871,58.5442,58.5442,26610.0
2018-01-08 15:20:00,68.18,68.2,68.16,68.16,20904.0,58.5442,58.5613,58.527,58.527,20904.0
2018-01-08 15:25:00,68.15,68.16,68.11,68.15,14514.0,58.5184,58.527,58.4841,58.5184,14514.0
2018-01-08 15:30:00,68.15,68.15,68.1,68.13,28895.0,58.5184,58.5184,58.4755,58.5012,28895.0
2018-01-08 15:35:00,68.12,68.16,68.12,68.12,34541.0,58.4926,58.527,58.4926,58.4926,34541.0
2018-01-08 15:40:00,68.13,68.13,68.09,68.12,46200.0,58.5012,58.5012,58.4669,58.4926,46200.0
2018-01-08 15:45:00,68.11,68.11,68.04,68.09,50674.0,58.4841,58.4841,58.424,58.4669,50674.0
2018-01-08 15:50:00,68.09,68.09,68.01,68.01,36374.0,58.4669,58.4669,58.3982,58.3982,36374.0
2018-01-08 15:55:00,68.03,68.07,67.99,67.99,140578.0,58.4154,58.4497,58.381,58.381,140578.0
2018-01-09 09:30:00,69.0,69.08,68.75,68.9,120014.0,59.2483,59.317,59.0336,59.1624,120014.0
2018-01-09 09:35:00,68.9,68.9,68.7,68.8,56150.0,59.1624,59.1624,58.9907,59.0765,56150.0
2018-01-09 09:40:00,68.8,69.05,68.72,69.05,137021.0,59.0765,59.2912,59.0079,59.2912,137021.0
2018-01-09 09:45:00,69.05,69.49,69.05,69.33,121947.0,59.2912,59.669,59.2912,59.5316,121947.0
2018-01-09 09:50:00,69.32,69.39,69.25,69.27,71216.0,59.5231,59.5832,59.4629,59.4801,71216.0
2018-01-09 09:55:00,69.27,69.27,69.14,69.22,31750.0,59.4801,59.4801,59.3685,59.4372,31750.0
2018-01-09 10:00:00,69.21,69.21,69.06,69.14,38400.0,59.4286,59.4286,59.2998,59.3685,38400.0
2018-01-09 10:05:00,69.16,69.32,69.16,69.32,31495.0,59.3857,59.5231,59.3857,59.5231,31495.0
2018-01-09 10:10:00,69.31,69.35,69.25,69.3,33431.0,59.5145,59.5488,59.4629,59.5059,33431.0
2018-01-09 10:15:00,69.31,69.43,69.3,69.42,43694.0,59.5145,59.6175,59.5059,59.6089,43694.0
2018-01-09 10:20:00,69.42,69.45,69.38,69.44,36956.0,59.6089,59.6347,59.5746,59.6261,36956.0
2018-01-09 10:25:00,69.43,69.57,69.41,69.45,85701.0,59.6175,59.7377,59.6003,59.6347,85701.0
2018-01-09 10:30:00,69.46,69.49,69.43,69.43,27230.0,59.6433,59.669,59.6175,59.6175,27230.0
2018-01-09 10:35:00,69.43,69.5,69.28,69.31,36743.0,59.6175,59.6776,59.4887,59.5145,36743.0
2018-01-09 10:40:00,69.31,69.31,69.22,69.25,39858.0,59.5145,59.5145,59.4372,59.4629,39858.0
2018-01-09 10:45:00,69.26,69.34,69.24,69.31,30320.0,59.4715,59.5402,59.4544,59.5145,30320.0
2018-01-09 10:50:00,69.32,69.32,69.24,69.26,30408.0,59.5231,59.5231,59.4544,59.4715,30408.0
2018-01-09 10:55:00,69.27,69.37,69.23,69.25,47460.0,59.4801,59.566,59.4458,59.4629,47460.0
2018-01-09 11:00:00,69.25,69.28,69.21,69.27,21823.0,59.4629,59.4887,59.4286,59.4801,21823.0
2018-01-09 11:05:00,69.28,69.31,69.25,69.25,11666.0,59.4887,59.5145,59.4629,59.4629,11666.0
2018-01-09 11:10:00,69.25,69.36,69.25,69.36,50536.0,59.4629,59.5574,59.4629,59.5574,50536.0
2018-01-09 11:15:00,69.37,69.41,69.28,69.39,44445.0,59.566,59.6003,59.4887,59.5832,44445.0
2018-01-09 11:20:00,69.39,69.39,69.2,69.21,18701.0,59.5832,59.5832,59.42,59.4286,18701.0
2018-01-09 11:25:00,69.21,69.28,69.19,69.2,21736.0,59.4286,59.4887,59.4114,59.42,21736.0
2018-01-09 11:30:00,69.19,69.24,69.15,69.24,20759.0,59.4114,59.4544,59.3771,59.4544,20759.0
2018-01-09 11:35:00,69.24,69.24,69.15,69.15,8357.0,59.4544,59.4544,59.3771,59.3771,8357.0
2018-01-09 11:40:00,69.16,69.2,69.14,69.17,17594.0,59.3857,59.42,59.3685,59.3943,17594.0
2018-01-09 11:45:00,69.17,69.22,69.16,69.18,12279.0,59.3943,59.4372,59.3857,59.4028,12279.0
2018-01-09 11:50:00,69.19,69.25,69.18,69.25,19813.0,59.4114,59.4629,59.4028,59.4629,19813.0
2018-01-09 11:55:00,69.25,69.3,69.22,69.3,14264.0,59.4629,59.5059,59.4372,59.5059,14264.0
2018-01-09 12:00:00,69.29,69.3,69.24,69.25,11928.0,59.4973,59.5059,59.4544,59.4629,11928.0
2018-01-09 12:05:00,69.25,69.27,69.21,69.24,22589.0,59.4629,59.4801,59.4286,59.4544,22589.0
2018-01-09 12:10:00,69.24,69.34,69.23,69.32,18059.0,59.4544,59.5402,59.4458,59.5231,18059.0
2018-01-09 12:15:00,69.34,69.36,69.32,69.36,12405.0,59.5402,59.5574,59.5231,59.5574,12405.0
2018-01-09 12:20:00,69.36,69.38,69.35,69.37,14203.0,59.5574,59.5746,59.5488,59.566,14203.0
2018-01-09 12:25:00,69.37,69.45,69.35,69.44,24620.0,59.566,59.6347,59.5488,59.6261,24620.0
2018-01-09 12:30:00,69.44,69.45,69.41,69.44,11194.0,59.6261,59.6347,59.6003,59.6261,11194.0
2018-01-09 12:35:00,69.45,69.45,69.39,69.42,15331.0,59.6347,59.6347,59.5832,59.6089,15331.0
2018-01-09 12:40:00,69.41,69.42,69.39,69.4,9851.0,59.6003,59.6089,59.5832,59.5917,9851.0
2018-01-09 12:45:00,69.39,69.42,69.36,69.41,12759.0,59.5832,59.6089,59.5574,59.6003,12759.0
2018-01-09 12:50:00,69.42,69.42,69.39,69.39,7609.0,59.6089,59.6089,59.5832,59.5832,7609.0
2018-01-09 12:55:00,69.4,69.4,69.35,69.37,11154.0,59.5917,59.5917,59.5488,59.566,11154.0
2018-01-09 13:00:00,69.37,69.42,69.37,69.41,10189.0,59.566,59.6089,59.566,59.6003,10189.0
2018-01-09 13:05:00,69.42,69.47,69.41,69.45,13560.0,59.6089,59.6519,59.6003,59.6347,13560.0
2018-01-09 13:10:00,69.46,69.48,69.45,69.45,19608.0,59.6433,59.6604,59.6347,59.6347,19608.0
2018-01-09 13:15:00,69.46,69.46,69.39,69.44,11729.0,59.6433,59.6433,59.5832,59.6261,11729.0
2018-01-09 13:20:00,69.45,69.48,69.41,69.48,14402.0,59.6347,59.6604,59.6003,59.6604,14402.0
2018-01-09 13:25:00,69.48,69.5,69.46,69.49,12544.0,59.6604,59.6776,59.6433,59.669,12544.0
2018-01-09 13:30:00,69.48,69.5,69.48,69.48,7040.0,59.6604,59.6776,59.6604,59.6604,7040.0
2018-01-09 13:35:00,69.48,69.5,69.44,69.45,19433.0,59.6604,59.6776,59.6261,59.6347,19433.0
2018-01-09 13:40:00,69.47,69.47,69.41,69.44,14054.0,59.6519,59.6519,59.6003,59.6261,14054.0
2018-01-09 13:45:00,69.43,69.47,69.43,69.44,35392.0,59.6175,59.6519,59.6175,59.6261,35392.0
2018-01-09 13:50:00,69.44,69.45,69.4,69.43,40468.0,59.6261,59.6347,59.5917,59.6175,40468.0
2018-01-09 13:55:00,69.42,69.49,69.42,69.49,13450.0,59.6089,59.669,59.6089,59.669,13450.0
2018-01-09 14:00:00,69.49,69.6,69.48,69.55,42120.0,59.669,59.7635,59.6604,59.7205,42120.0
2018-01-09 14:05:00,69.55,69.6,69.55,69.59,26792.0,59.7205,59.7635,59.7205,59.7549,26792.0
2018-01-09 14:10:00,69.59,69.6,69.53,69.57,29730.0,59.7549,59.7635,59.7034,59.7377,29730.0
2018-01-09 14:15:00,69.57,69.58,69.51,69.55,16330.0,59.7377,59.7463,59.6862,59.7205,16330.0
2018-01-09 14:20:00,69.55,69.55,69.5,69.51,11264.0,59.7205,59.7205,59.6776,59.6862,11264.0
2018-01-09 14:25:00,69.51,69.53,69.5,69.51,23294.0,59.6862,59.7034,59.6776,59.6862,23294.0
2018-01-09 14:30:00,69.51,69.57,69.5,69.55,24256.0,59.6862,59.7377,59.6776,59.7205,24256.0
2018-01-09 14:35:00,69.55,69.59,69.55,69.59,12756.0,59.7205,59.7549,59.7205,59.7549,12756.0
2018-01-09 14:40:00,69.58,69.59,69.52,69.53,30710.0,59.7463,59.7549,59.6948,59.7034,30710.0
2018-01-09 14:45:00,69.53,69.58,69.53,69.57,16217.0,59.7034,59.7463,59.7034,59.7377,16217.0
2018-01-09 14:50:00,69.58,69.61,69.55,69.56,21047.0,59.7463,59.7721,59.7205,59.7291,21047.0
2018-01-09 14:55:00,69.56,69.63,69.56,69.63,12200.0,59.7291,59.7892,59.7291,59.7892,12200.0
2018-01-09 15:00:00,69.62,69.65,69.59,69.65,46807.0,59.7807,59.8064,59.7549,59.8064,46807.0
2018-01-09 15:05:00,69.65,69.72,69.65,69.69,36509.0,59.8064,59.8665,59.8064,59.8408,36509.0
2018-01-09 15:10:00,69.69,69.74,69.67,69.7,23259.0,59.8408,59.8837,59.8236,59.8493,23259.0
2018-01-09 15:15:00,69.69,69.71,69.65,69.66,25058.0,59.8408,59.8579,59.8064,59.815,25058.0
2018-01-09 15:20:00,69.66,69.67,69.59,69.66,40335.0,59.815,59.8236,59.7549,59.815,40335.0
2018-01-09 15:25:00,69.65,69.66,69.55,69.55,40315.0,59.8064,59.815,59.7205,59.7205,40315.0
2018-01-09 15:30:00,69.55,69.61,69.55,69.6,30517.0,59.7205,59.7721,59.7205,59.7635,30517.0
2018-01-09 15:35:00,69.59,69.63,69.56,69.63,50004.0,59.7549,59.7892,59.7291,59.7892,50004.0
2018-01-09 15:40:00,69.63,69.66,69.59,69.66,51309.0,59.7892,59.815,59.7549,59.815,51309.0
2018-01-09 15:45:00,69.66,69.66,69.55,69.56,66842.0,59.815,59.815,59.7205,59.7291,66842.0
2018-01-09 15:50:00,69.56,69.59,69.51,69.53,60115.0,59.7291,59.7549,59.6862,59.7034,60115.0
2018-01-09 15:55:00,69.53,69.55,69.49,69.51,138996.0,59.7034,59.7205,59.669,59.6862,138996.0
2018-01-10 09:30:00,69.11,69.5,69.11,69.17,74090.0,59.3427,59.6776,59.3427,59.3943,74090.0
2018-01-10 09:35:00,69.16,69.24,69.09,69.1,26978.0,59.3857,59.4544,59.3256,59.3341,26978.0
2018-01-10 09:40:00,69.1,69.13,68.96,69.04,48019.0,59.3341,59.3599,59.2139,59.2826,48019.0
2018-01-10 09:45:00,69.04,69.06,68.93,68.97,32357.0,59.2826,59.2998,59.1882,59.2225,32357.0
2018-01-10 09:50:00,68.98,69.05,68.96,69.05,28171.0,59.2311,59.2912,59.2139,59.2912,28171.0
2018-01-10 09:55:00,69.05,69.32,69.05,69.31,35328.0,59.2912,59.5231,59.2912,59.5145,35328.0
2018-01-10 10:00:00,69.31,69.31,69.15,69.2,52724.0,59.5145,59.5145,59.3771,59.42,52724.0
2018-01-10 10:05:00,69.19,69.25,69.14,69.16,28569.0,59.4114,59.4629,59.3685,59.3857,28569.0
2018-01-10 10:10:00,69.16,69.28,69.15,69.26,51707.0,59.3857,59.4887,59.3771,59.4715,51707.0
2018-01-10 10:15:00,69.26,69.3,69.21,69.27,22581.0,59.4715,59.5059,59.4286,59.4801,22581.0
2018-01-10 10:20:00,69.25,69.38,69.19,69.36,23357.0,59.4629,59.5746,59.4114,59.5574,23357.0
2018-01-10 10:25:00,69.36,69.44,69.31,69.42,61901.0,59.5574,59.6261,59.5145,59.6089,61901.0
2018-01-10 10:30:00,69.42,69.58,69.37,69.57,60794.0,59.6089,59.7463,59.566,59.7377,60794.0
2018-01-10 10:35:00,69.56,69.68,69.5,69.68,145777.0,59.7291,59.8322,59.6776,59.8322,145777.0
2018-01-10 10:40:00,69.66,69.82,69.65,69.8,132717.0,59.815,59.9524,59.8064,59.9352,132717.0
2018-01-10 10:45:00,69.81,69.84,69.55,69.58,110184.0,59.9438,59.9696,59.7205,59.7463,110184.0
2018-01-10 10:50:00,69.58,69.65,69.56,69.58,33229.0,59.7463,59.8064,59.7291,59.7463,33229.0
2018-01-10 10:55:00,69.57,69.6,69.51,69.58,14218.0,59.7377,59.7635,59.6862,59.7463,14218.0
2018-01-10 11:00:00,69.58,69.74,69.56,69.73,20030.0,59.7463,59.8837,59.7291,59.8751,20030.0
2018-01-10 11:05:00,69.72,69.76,69.67,69.68,13544.0,59.8665,59.9009,59.8236,59.8322,13544.0
2018-01-10 11:10:00,69.66,69.72,69.65,69.69,20002.0,59.815,59.8665,59.8064,59.8408,20002.0
2018-01-10 11:15:00,69.69,69.74,69.66,69.68,16490.0,59.8408,59.8837,59.815,59.8322,16490.0
2018-01-10 11:20:00,69.67,69.86,69.67,69.86,34458.0,59.8236,59.9867,59.8236,59.9867,34458.0
2018-01-10 11:25:00,69.86,69.95,69.8,69.82,33982.0,59.9867,60.064,59.9352,59.9524,33982.0
2018-01-10 11:30:00,69.81,69.94,69.81,69.93,30353.0,59.9438,60.0554,59.9438,60.0468,30353.0
2018-01-10 11:35:00,69.94,69.94,69.83,69.88,14356.0,60.0554,60.0554,59.961,60.0039,14356.0
2018-01-10 11:40:00,69.87,69.92,69.87,69.87,17217.0,59.9953,60.0383,59.9953,59.9953,17217.0
2018-01-10 11:45:00,69.87,69.9,69.84,69.89,11960.0,59.9953,60.0211,59.9696,60.0125,11960.0
2018-01-10 11:50:00,69.89,69.99,69.89,69.98,22071.0,60.0125,60.0984,60.0125,60.0898,22071.0
2018-01-10 11:55:00,69.99,70.02,69.95,69.95,19748.0,60.0984,60.1241,60.064,60.064,19748.0
2018-01-10 12:00:00,69.95,69.95,69.8,69.9,21386.0,60.064,60.064,59.9352,60.0211,21386.0
2018-01-10 12:05:00,69.9,69.95,69.9,69.91,11251.0,60.0211,60.064,60.0211,60.0297,11251.0
2018-01-10 12:10:00,69.93,69.96,69.91,69.93,11971.0,60.0468,60.0726,60.0297,60.0468,11971.0
2018-01-10 12:15:00,69.94,69.95,69.9,69.95,22851.0,60.0554,60.064,60.0211,60.064,22851.0
2018-01-10 12:20:00,69.95,69.99,69.95,69.98,13117.0,60.064,60.0984,60.064,60.0898,13117.0
2018-01-10 12:25:00,69.98,70.01,69.89,69.89,19330.0,60.0898,60.1155,60.0125,60.0125,19330.0
2018-01-10 12:30:00,69.89,69.94,69.88,69.92,8724.0,60.0125,60.0554,60.0039,60.0383,8724.0
2018-01-10 12:35:00,69.92,69.92,69.86,69.86,8661.0,60.0383,60.0383,59.9867,59.9867,8661.0
2018-01-10 12:40:00,69.87,69.89,69.84,69.88,51921.0,59.9953,60.0125,59.9696,60.0039,51921.0
2018-01-10 12:45:00,69.87,69.93,69.86,69.91,17166.0,59.9953,60.0468,59.9867,60.0297,17166.0
2018-01-10 12:50:00,69.92,69.96,69.91,69.92,13450.0,60.0383,60.0726,60.0297,60.0383,13450.0
2018-01-10 12:55:00,69.92,69.96,69.91,69.95,10278.0,60.0383,60.0726,60.0297,60.064,10278.0
2018-01-10 13:00:00,69.94,69.95,69.89,69.92,19516.0,60.0554,60.064,60.0125,60.0383,19516.0
2018-01-10 13:05:00,69.93,69.94,69.91,69.92,16929.0,60.0468,60.0554,60.0297,60.0383,16929.0
2018-01-10 13:10:00,69.91,69.94,69.91,69.93,8244.0,60.0297,60.0554,60.0297,60.0468,8244.0
2018-01-10 13:15:00,69.92,69.94,69.86,69.88,9866.0,60.0383,60.0554,59.9867,60.0039,9866.0
2018-01-10 13:20:00,69.89,69.89,69.85,69.89,31462.0,60.0125,60.0125,59.9781,60.0125,31462.0
2018-01-10 13:25:00,69.89,69.94,69.88,69.93,14189.0,60.0125,60.0554,60.0039,60.0468,14189.0
2018-01-10 13:30:00,69.93,69.96,69.92,69.94,10491.0,60.0468,60.0726,60.0383,60.0554,10491.0
2018-01-10 13:35:00,69.94,69.97,69.9,69.91,17270.0,60.0554,60.0812,60.0211,60.0297,17270.0
2018-01-10 13:40:00,69.91,69.96,69.91,69.96,6949.0,60.0297,60.0726,60.0297,60.0726,6949.0
2018-01-10 13:45:00,69.96,70.04,69.96,70.04,14612.0,60.0726,60.1413,60.0726,60.1413,14612.0
2018-01-10 13:50:00,70.04,70.06,70.04,70.06,10489.0,60.1413,60.1585,60.1413,60.1585,10489.0
2018-01-10 13:55:00,70.05,70.06,70.02,70.04,15693.0,60.1499,60.1585,60.1241,60.1413,15693.0
2018-01-10 14:00:00,70.05,70.06,70.02,70.04,10379.0,60.1499,60.1585,60.1241,60.1413,10379.0
2018-01-10 14:05:00,70.04,70.05,70.0,70.0,10197.0,60.1413,60.1499,60.107,60.107,10197.0
2018-01-10 14:10:00,70.0,70.01,69.96,69.97,13833.0,60.107,60.1155,60.0726,60.0812,13833.0
2018-01-10 14:15:00,69.96,70.0,69.95,69.96,16305.0,60.0726,60.107,60.064,60.0726,16305.0
2018-01-10 14:20:00,69.95,69.95,69.84,69.87,22359.0,60.064,60.064,59.9696,59.9953,22359.0
2018-01-10 14:25:00,69.86,69.89,69.85,69.89,16661.0,59.9867,60.0125,59.9781,60.0125,16661.0
2018-01-10 14:30:00,69.89,69.91,69.85,69.91,18201.0,60.0125,60.0297,59.9781,60.0297,18201.0
2018-01-10 14:35:00,69.91,69.91,69.86,69.86,11086.0,60.0297,60.0297,59.9867,59.9867,11086.0
2018-01-10 14:40:00,69.87,69.91,69.86,69.91,13627.0,59.9953,60.0297,59.9867,60.0297,13627.0
2018-01-10 14:45:00,69.9,69.94,69.89,69.93,9700.0,60.0211,60.0554,60.0125,60.0468,9700.0
2018-01-10 14:50:00,69.94,69.94,69.91,69.93,13122.0,60.0554,60.0554,60.0297,60.0468,13122.0
2018-01-10 14:55:00,69.92,69.93,69.89,69.9,13208.0,60.0383,60.0468,60.0125,60.0211,13208.0
2018-01-10 15:00:00,69.9,69.91,69.87,69.89,15702.0,60.0211,60.0297,59.9953,60.0125,15702.0
2018-01-10 15:05:00,69.88,69.94,69.88,69.91,11888.0,60.0039,60.0554,60.0039,60.0297,11888.0
2018-01-10 15:10:00,69.91,69.92,69.89,69.91,14430.0,60.0297,60.0383,60.0125,60.0297,14430.0
2018-01-10 15:15:00,69.91,69.92,69.88,69.89,18330.0,60.0297,60.0383,60.0039,60.0125,18330.0
2018-01-10 15:20:00,69.88,69.94,69.86,69.92,15267.0,60.0039,60.0554,59.9867,60.0383,15267.0
2018-01-10 15:25:00,69.91,69.92,69.86,69.88,16405.0,60.0297,60.0383,59.9867,60.0039,16405.0
2018-01-10 15:30:00,69.88,69.94,69.87,69.92,28733.0,60.0039,60.0554,59.9953,60.0383,28733.0
2018-01-10 15:35:00,69.92,69.97,69.92,69.97,22553.0,60.0383,60.0812,60.0383,60.0812,22553.0
2018-01-10 15:40:00,69.97,69.99,69.95,69.95,30138.0,60.0812,60.0984,60.064,60.064,30138.0
2018-01-10 15:45:00,69.95,70.02,69.94,70.02,66283.0,60.064,60.1241,60.0554,60.1241,66283.0
2018-01-10 15:50:00,70.02,70.07,70.01,70.07,56461.0,60.1241,60.1671,60.1155,60.1671,56461.0
2018-01-10 15:55:00,70.06,70.09,70.01,70.05,178225.0,60.1585,60.1842,60.1155,60.1499,178225.0
2018-01-11 09:30:00,70.25,70.27,70.07,70.19,43376.0,60.3216,60.3388,60.1671,60.2701,43376.0
2018-01-11 09:35:00,70.2,70.21,70.02,70.03,43881.0,60.2787,60.2873,60.1241,60.1327,43881.0
2018-01-11 09:40:00,70.04,70.05,69.92,69.92,38583.0,60.1413,60.1499,60.0383,60.0383,38583.0
2018-01-11 09:45:00,69.92,69.92,69.82,69.89,46981.0,60.0383,60.0383,59.9524,60.0125,46981.0
2018-01-11 09:50:00,69.89,69.91,69.8,69.89,23138.0,60.0125,60.0297,59.9352,60.0125,23138.0
2018-01-11 09:55:00,69.88,69.9,69.83,69.89,10843.0,60.0039,60.0211,59.961,60.0125,10843.0
2018-01-11 10:00:00,69.89,69.9,69.83,69.83,12493.0,60.0125,60.0211,59.961,59.961,12493.0
2018-01-11 10:05:00,69.84,69.84,69.71,69.75,24602.0,59.9696,59.9696,59.8579,59.8923,24602.0
2018-01-11 10:10:00,69.75,69.82,69.72,69.81,15703.0,59.8923,59.9524,59.8665,59.9438,15703.0
2018-01-11 10:15:00,69.81,69.82,69.73,69.78,22174.0,59.9438,59.9524,59.8751,59.918,22174.0
2018-01-11 10:20:00,69.77,69.77,69.71,69.73,9971.0,59.9095,59.9095,59.8579,59.8751,9971.0
2018-01-11 10:25:00,69.73,69.73,69.66,69.72,16016.0,59.8751,59.8751,59.815,59.8665,16016.0
2018-01-11 10:30:00,69.71,69.72,69.66,69.67,23942.0,59.8579,59.8665,59.815,59.8236,23942.0
2018-01-11 10:35:00,69.67,69.77,69.65,69.76,20659.0,59.8236,59.9095,59.8064,59.9009,20659.0
2018-01-11 10:40:00,69.77,69.82,69.73,69.79,17551.0,59.9095,59.9524,59.8751,59.9266,17551.0
2018-01-11 10:45:00,69.78,69.79,69.7,69.72,13125.0,59.918,59.9266,59.8493,59.8665,13125.0
2018-01-11 10:50:00,69.72,69.72,69.65,69.67,12759.0,59.8665,59.8665,59.8064,59.8236,12759.0
2018-01-11 10:55:00,69.66,69.74,69.63,69.73,16500.0,59.815,59.8837,59.7892,59.8751,16500.0
2018-01-11 11:00:00,69.73,69.74,69.68,69.73,12396.0,59.8751,59.8837,59.8322,59.8751,12396.0
2018-01-11 11:05:00,69.73,69.76,69.7,69.7,37205.0,59.8751,59.9009,59.8493,59.8493,37205.0
2018-01-11 11:10:00,69.71,69.88,69.71,69.88,142303.0,59.8579,60.0039,59.8579,60.0039,142303.0
2018-01-11 11:15:00,69.88,69.93,69.86,69.89,37467.0,60.0039,60.0468,59.9867,60.0125,37467.0
2018-01-11 11:20:00,69.9,69.99,69.89,69.95,19703.0,60.0211,60.0984,60.0125,60.064,19703.0
2018-01-11 11:25:00,69.95,69.98,69.93,69.94,14277.0,60.064,60.0898,60.0468,60.0554,14277.0
2018-01-11 11:30:00,69.94,69.94,69.91,69.94,11945.0,60.0554,60.0554,60.0297,60.0554,11945.0
2018-01-11 11:35:00,69.94,69.97,69.93,69.97,22299.0,60.0554,60.0812,60.0468,60.0812,22299.0
2018-01-11 11:40:00,69.96,69.98,69.94,69.95,24180.0,60.0726,60.0898,60.0554,60.064,24180.0
2018-01-11 11:45:00,69.96,70.01,69.94,69.97,27727.0,60.0726,60.1155,60.0554,60.0812,27727.0
2018-01-11 11:50:00,69.97,69.97,69.89,69.9,10827.0,60.0812,60.0812,60.0125,60.0211,10827.0
2018-01-11 11:55:00,69.9,69.91,69.86,69.86,9676.0,60.0211,60.0297,59.9867,59.9867,9676.0
2018-01-11 12:00:00,69.86,69.88,69.79,69.82,25820.0,59.9867,60.0039,59.9266,59.9524,25820.0
2018-01-11 12:05:00,69.81,69.82,69.76,69.77,7676.0,59.9438,59.9524,59.9009,59.9095,7676.0
2018-01-11 12:10:00,69.76,69.77,69.73,69.74,4828.0,59.9009,59.9095,59.8751,59.8837,4828.0
2018-01-11 12:15:00,69.74,69.78,69.73,69.78,13301.0,59.8837,59.918,59.8751,59.918,13301.0
2018-01-11 12:20:00,69.78,69.81,69.78,69.79,4241.0,59.918,59.9438,59.918,59.9266,4241.0
2018-01-11 12:25:00,69.8,69.8,69.76,69.77,15293.0,59.9352,59.9352,59.9009,59.9095,15293.0
2018-01-11 12:30:00,69.77,69.87,69.76,69.86,12877.0,59.9095,59.9953,59.9009,59.9867,12877.0
2018-01-11 12:35:00,69.87,69.92,69.85,69.92,8181.0,59.9953,60.0383,59.9781,60.0383,8181.0
2018-01-11 12:40:00,69.92,69.93,69.88,69.9,22717.0,60.0383,60.0468,60.0039,60.0211,22717.0
2018-01-11 12:45:00,69.89,69.94,69.89,69.94,8421.0,60.0125,60.0554,60.0125,60.0554,8421.0
2018-01-11 12:50:00,69.93,69.97,69.92,69.95,8836.0,60.0468,60.0812,60.0383,60.064,8836.0
2018-01-11 12:55:00,69.95,69.96,69.91,69.92,19408.0,60.064,60.0726,60.0297,60.0383,19408.0
2018-01-11 13:00:00,69.93,69.96,69.92,69.93,14068.0,60.0468,60.0726,60.0383,60.0468,14068.0
2018-01-11 13:05:00,69.94,69.98,69.94,69.98,21405.0,60.0554,60.0898,60.0554,60.0898,21405.0
2018-01-11 13:10:00,69.98,70.01,69.94,69.95,17509.0,60.0898,60.1155,60.0554,60.064,17509.0
2018-01-11 13:15:00,69.95,70.02,69.95,70.0,10816.0,60.064,60.1241,60.064,60.107,10816.0
2018-01-11 13:20:00,70.0,70.02,69.98,70.0,8555.0,60.107,60.1241,60.0898,60.107,8555.0
2018-01-11 13:25:00,69.99,70.0,69.96,69.99,9571.0,60.0984,60.107,60.0726,60.0984,9571.0
2018-01-11 13:30:00,69.98,70.02,69.98,70.01,12809.0,60.0898,60.1241,60.0898,60.1155,12809.0
2018-01-11 13:35:00,70.01,70.01,69.98,70.01,6414.0,60.1155,60.1155,60.0898,60.1155,6414.0
2018-01-11 13:40:00,70.0,70.05,69.98,70.04,27720.0,60.107,60.1499,60.0898,60.1413,27720.0
2018-01-11 13:45:00,70.04,70.04,70.0,70.01,22761.0,60.1413,60.1413,60.107,60.1155,22761.0
2018-01-11 13:50:00,70.01,70.02,69.99,69.99,9562.0,60.1155,60.1241,60.0984,60.0984,9562.0
2018-01-11 13:55:00,69.99,70.03,69.99,70.03,8009.0,60.0984,60.1327,60.0984,60.1327,8009.0
2018-01-11 14:00:00,70.02,70.23,70.02,70.23,105408.0,60.1241,60.3044,60.1241,60.3044,105408.0
2018-01-11 14:05:00,70.22,70.23,70.16,70.17,27866.0,60.2959,60.3044,60.2443,60.2529,27866.0
2018-01-11 14:10:00,70.17,70.2,70.15,70.16,33852.0,60.2529,60.2787,60.2358,60.2443,33852.0
2018-01-11 14:15:00,70.16,70.2,70.15,70.17,18511.0,60.2443,60.2787,60.2358,60.2529,18511.0
2018-01-11 14:20:00,70.17,70.2,70.16,70.19,28363.0,60.2529,60.2787,60.2443,60.2701,28363.0
2018-01-11 14:25:00,70.19,70.21,70.18,70.19,12037.0,60.2701,60.2873,60.2615,60.2701,12037.0
2018-01-11 14:30:00,70.19,70.23,70.18,70.23,13610.0,60.2701,60.3044,60.2615,60.3044,13610.0
2018-01-11 14:35:00,70.22,70.22,70.19,70.2,9992.0,60.2959,60.2959,60.2701,60.2787,9992.0
2018-01-11 14:40:00,70.19,70.19,70.15,70.15,15996.0,60.2701,60.2701,60.2358,60.2358,15996.0
2018-01-11 14:45:00,70.16,70.38,70.15,70.35,82393.0,60.2443,60.4332,60.2358,60.4075,82393.0
2018-01-11 14:50:00,70.35,70.54,70.33,70.38,142361.0,60.4075,60.5706,60.3903,60.4332,142361.0
2018-01-11 14:55:00,70.37,70.38,70.32,70.34,28898.0,60.4247,60.4332,60.3817,60.3989,28898.0
2018-01-11 15:00:00,70.34,70.37,70.33,70.35,19390.0,60.3989,60.4247,60.3903,60.4075,19390.0
2018-01-11 15:05:00,70.36,70.37,70.34,70.35,26113.0,60.4161,60.4247,60.3989,60.4075,26113.0
2018-01-11 15:10:00,70.36,70.38,70.35,70.38,10445.0,60.4161,60.4332,60.4075,60.4332,10445.0
2018-01-11 15:15:00,70.38,70.44,70.37,70.44,22848.0,60.4332,60.4848,60.4247,60.4848,22848.0
2018-01-11 15:20:00,70.44,70.5,70.43,70.46,57301.0,60.4848,60.5363,60.4762,60.5019,57301.0
2018-01-11 15:25:00,70.45,70.49,70.44,70.44,40578.0,60.4934,60.5277,60.4848,60.4848,40578.0
2018-01-11 15:30:00,70.44,70.55,70.44,70.54,63967.0,60.4848,60.5792,60.4848,60.5706,63967.0
2018-01-11 15:35:00,70.53,70.68,70.52,70.67,70786.0,60.562,60.6908,60.5535,60.6823,70786.0
2018-01-11 15:40:00,70.66,70.67,70.62,70.63,53052.0,60.6737,60.6823,60.6393,60.6479,53052.0
2018-01-11 15:45:00,70.61,70.7,70.56,70.68,100083.0,60.6307,60.708,60.5878,60.6908,100083.0
2018-01-11 15:50:00,70.68,70.69,70.62,70.62,89802.0,60.6908,60.6994,60.6393,60.6393,89802.0
2018-01-11 15:55:00,70.63,70.67,70.62,70.64,176407.0,60.6479,60.6823,60.6393,60.6565,176407.0
2018-01-12 09:30:00,70.71,70.86,70.52,70.67,64784.0,60.7166,60.8454,60.5535,60.6823,64784.0
2018-01-12 09:35:00,70.68,71.14,70.68,71.1,65402.0,60.6908,61.0858,60.6908,61.0515,65402.0
2018-01-12 09:40:00,71.1,71.13,70.88,70.88,29795.0,61.0515,61.0772,60.8626,60.8626,29795.0
2018-01-12 09:45:00,70.86,70.95,70.76,70.76,58524.0,60.8454,60.9227,60.7595,60.7595,58524.0
2018-01-12 09:50:00,70.74,70.84,70.67,70.84,26756.0,60.7424,60.8282,60.6823,60.8282,26756.0
2018-01-12 09:55:00,70.82,70.87,70.75,70.87,18472.0,60.8111,60.854,60.751,60.854,18472.0
2018-01-12 10:00:00,70.86,70.89,70.64,70.66,61101.0,60.8454,60.8712,60.6565,60.6737,61101.0
2018-01-12 10:05:00,70.67,70.68,70.49,70.6,29716.0,60.6823,60.6908,60.5277,60.6222,29716.0
2018-01-12 10:10:00,70.62,70.68,70.58,70.67,13068.0,60.6393,60.6908,60.605,60.6823,13068.0
2018-01-12 10:15:00,70.69,70.78,70.57,70.58,36502.0,60.6994,60.7767,60.5964,60.605,36502.0
2018-01-12 10:20:00,70.59,70.76,70.58,70.76,48924.0,60.6136,60.7595,60.605,60.7595,48924.0
2018-01-12 10:25:00,70.76,70.81,70.6,70.61,27828.0,60.7595,60.8025,60.6222,60.6307,27828.0
2018-01-12 10:30:00,70.63,70.64,70.55,70.56,20437.0,60.6479,60.6565,60.5792,60.5878,20437.0
2018-01-12 10:35:00,70.55,70.65,70.54,70.65,15865.0,60.5792,60.6651,60.5706,60.6651,15865.0
2018-01-12 10:40:00,70.66,70.7,70.63,70.67,11867.0,60.6737,60.708,60.6479,60.6823,11867.0
2018-01-12 10:45:00,70.69,70.7,70.65,70.69,17245.0,60.6994,60.708,60.6651,60.6994,17245.0
2018-01-12 10:50:00,70.68,70.75,70.68,70.75,25607.0,60.6908,60.751,60.6908,60.751,25607.0
2018-01-12 10:55:00,70.75,70.75,70.59,70.6,21490.0,60.751,60.751,60.6136,60.6222,21490.0
2018-01-12 11:00:00,70.61,70.65,70.6,70.61,15950.0,60.6307,60.6651,60.6222,60.6307,15950.0
2018-01-12 11:05:00,70.61,70.61,70.54,70.58,13552.0,60.6307,60.6307,60.5706,60.605,13552.0
2018-01-12 11:10:00,70.59,70.69,70.59,70.6,23039.0,60.6136,60.6994,60.6136,60.6222,23039.0
2018-01-12 11:15:00,70.59,70.6,70.53,70.56,18412.0,60.6136,60.6222,60.562,60.5878,18412.0
2018-01-12 11:20:00,70.54,70.56,70.53,70.54,15935.0,60.5706,60.5878,60.562,60.5706,15935.0
2018-01-12 11:25:00,70.55,70.68,70.55,70.63,19647.0,60.5792,60.6908,60.5792,60.6479,19647.0
2018-01-12 11:30:00,70.62,70.65,70.62,70.62,9955.0,60.6393,60.6651,60.6393,60.6393,9955.0
2018-01-12 11:35:00,70.62,70.63,70.6,70.6,15371.0,60.6393,60.6479,60.6222,60.6222,15371.0
2018-01-12 11:40:00,70.6,70.63,70.58,70.6,14210.0,60.6222,60.6479,60.605,60.6222,14210.0
2018-01-12 11:45:00,70.6,70.6,70.57,70.59,59521.0,60.6222,60.6222,60.5964,60.6136,59521.0
2018-01-12 11:50:00,70.6,70.71,70.58,70.62,54400.0,60.6222,60.7166,60.605,60.6393,54400.0
2018-01-12 11:55:00,70.63,70.68,70.63,70.67,6835.0,60.6479,60.6908,60.6479,60.6823,6835.0
2018-01-12 12:00:00,70.66,70.73,70.64,70.64,19032.0,60.6737,60.7338,60.6565,60.6565,19032.0
2018-01-12 12:05:00,70.65,70.67,70.61,70.62,3650.0,60.6651,60.6823,60.6307,60.6393,3650.0
2018-01-12 12:10:00,70.62,70.68,70.6,70.67,13035.0,60.6393,60.6908,60.6222,60.6823,13035.0
2018-01-12 12:15:00,70.66,70.71,70.65,70.71,7068.0,60.6737,60.7166,60.6651,60.7166,7068.0
2018-01-12 12:20:00,70.7,70.76,70.69,70.76,21174.0,60.708,60.7595,60.6994,60.7595,21174.0
2018-01-12 12:25:00,70.76,70.79,70.73,70.77,21278.0,60.7595,60.7853,60.7338,60.7681,21278.0
2018-01-12 12:30:00,70.77,70.77,70.73,70.75,17108.0,60.7681,60.7681,60.7338,60.751,17108.0
2018-01-12 12:35:00,70.76,70.85,70.76,70.8,15606.0,60.7595,60.8368,60.7595,60.7939,15606.0
2018-01-12 12:40:00,70.79,70.87,70.79,70.85,22680.0,60.7853,60.854,60.7853,60.8368,22680.0
2018-01-12 12:45:00,70.85,70.9,70.83,70.83,10451.0,60.8368,60.8798,60.8196,60.8196,10451.0
2018-01-12 12:50:00,70.83,70.97,70.81,70.92,25717.0,60.8196,60.9399,60.8025,60.8969,25717.0
2018-01-12 12:55:00,70.92,71.03,70.92,71.01,28675.0,60.8969,60.9914,60.8969,60.9742,28675.0
2018-01-12 13:00:00,71.01,71.04,70.98,71.01,13655.0,60.9742,61.0,60.9484,60.9742,13655.0
2018-01-12 13:05:00,71.01,71.02,70.99,71.0,7670.0,60.9742,60.9828,60.957,60.9656,7670.0
2018-01-12 13:10:00,70.98,71.03,70.96,71.01,15738.0,60.9484,60.9914,60.9313,60.9742,15738.0
2018-01-12 13:15:00,71.01,71.07,70.98,70.99,33246.0,60.9742,61.0257,60.9484,60.957,33246.0
2018-01-12 13:20:00,71.0,71.05,71.0,71.02,13107.0,60.9656,61.0086,60.9656,60.9828,13107.0
2018-01-12 13:25:00,71.02,71.15,70.99,71.09,42374.0,60.9828,61.0944,60.957,61.0429,42374.0
2018-01-12 13:30:00,71.11,71.22,71.1,71.16,68132.0,61.0601,61.1545,61.0515,61.103,68132.0
2018-01-12 13:35:00,71.16,71.18,71.14,71.14,18405.0,61.103,61.1202,61.0858,61.0858,18405.0
2018-01-12 13:40:00,71.13,71.19,71.13,71.18,14236.0,61.0772,61.1288,61.0772,61.1202,14236.0
2018-01-12 13:45:00,71.17,71.17,71.06,71.13,72079.0,61.1116,61.1116,61.0171,61.0772,72079.0
2018-01-12 13:50:00,71.13,71.25,71.12,71.24,28395.0,61.0772,61.1803,61.0687,61.1717,28395.0
2018-01-12 13:55:00,71.23,71.23,71.15,71.19,12892.0,61.1631,61.1631,61.0944,61.1288,12892.0
2018-01-12 14:00:00,71.19,71.23,71.15,71.15,17578.0,61.1288,61.1631,61.0944,61.0944,17578.0
2018-01-12 14:05:00,71.16,71.17,71.09,71.1,15741.0,61.103,61.1116,61.0429,61.0515,15741.0
2018-01-12 14:10:00,71.1,71.19,71.1,71.19,16081.0,61.0515,61.1288,61.0515,61.1288,16081.0
2018-01-12 14:15:00,71.19,71.2,71.16,71.2,14362.0,61.1288,61.1374,61.103,61.1374,14362.0
2018-01-12 14:20:00,71.19,71.2,71.13,71.13,9089.0,61.1288,61.1374,61.0772,61.0772,9089.0
2018-01-12 14:25:00,71.13,71.21,71.12,71.2,41944.0,61.0772,61.1459,61.0687,61.1374,41944.0
2018-01-12 14:30:00,71.2,71.23,71.15,71.16,23215.0,61.1374,61.1631,61.0944,61.103,23215.0
2018-01-12 14:35:00,71.15,71.17,71.1,71.1,31672.0,61.0944,61.1116,61.0515,61.0515,31672.0
2018-01-12 14:40:00,71.1,71.11,71.03,71.06,14037.0,61.0515,61.0601,60.9914,61.0171,14037.0
2018-01-12 14:45:00,71.06,71.08,71.02,71.08,22267.0,61.0171,61.0343,60.9828,61.0343,22267.0
2018-01-12 14:50:00,71.07,71.08,71.05,71.06,18379.0,61.0257,61.0343,61.0086,61.0171,18379.0
2018-01-12 14:55:00,71.05,71.1,71.05,71.09,18380.0,61.0086,61.0515,61.0086,61.0429,18380.0
2018-01-12 15:00:00,71.09,71.1,71.07,71.08,21447.0,61.0429,61.0515,61.0257,61.0343,21447.0
2018-01-12 15:05:00,71.07,71.07,70.97,70.97,36892.0,61.0257,61.0257,60.9399,60.9399,36892.0
2018-01-12 15:10:00,70.97,70.98,70.92,70.93,32069.0,60.9399,60.9484,60.8969,60.9055,32069.0
2018-01-12 15:15:00,70.94,70.95,70.87,70.88,43982.0,60.9141,60.9227,60.854,60.8626,43982.0
2018-01-12 15:20:00,70.88,70.95,70.87,70.95,24777.0,60.8626,60.9227,60.854,60.9227,24777.0
2018-01-12 15:25:00,70.95,70.95,70.87,70.89,24424.0,60.9227,60.9227,60.854,60.8712,24424.0
2018-01-12 15:30:00,70.9,70.97,70.89,70.96,45331.0,60.8798,60.9399,60.8712,60.9313,45331.0
2018-01-12 15:35:00,70.96,70.99,70.94,70.99,48425.0,60.9313,60.957,60.9141,60.957,48425.0
2018-01-12 15:40:00,71.0,71.02,70.96,70.97,41029.0,60.9656,60.9828,60.9313,60.9399,41029.0
2018-01-12 15:45:00,70.97,71.09,70.93,71.06,79512.0,60.9399,61.0429,60.9055,61.0171,79512.0
2018-01-12 15:50:00,71.07,71.08,71.02,71.03,111188.0,61.0257,61.0343,60.9828,60.9914,111188.0
2018-01-12 15:55:00,71.03,71.05,71.0,71.02,168994.0,60.9914,61.0086,60.9656,60.9828,168994.0
2018-01-16 09:30:00,73.16,73.88,73.08,73.54,266558.0,62.8203,63.4386,62.7517,63.1466,266558.0
2018-01-16 09:35:00,73.5,73.98,73.48,73.71,137709.0,63.1123,63.5245,63.0951,63.2926,137709.0
2018-01-16 09:40:00,73.7,73.82,73.41,73.61,188999.0,63.284,63.3871,63.035,63.2068,188999.0
2018-01-16 09:45:00,73.62,73.81,73.52,73.65,126177.0,63.2153,63.3785,63.1295,63.2411,126177.0
2018-01-16 09:50:00,73.66,73.66,73.39,73.42,97202.0,63.2497,63.2497,63.0178,63.0436,97202.0
2018-01-16 09:55:00,73.42,73.42,73.12,73.29,177181.0,63.0436,63.0436,62.786,62.932,177181.0
2018-01-16 10:00:00,73.29,73.3,73.09,73.2,185716.0,62.932,62.9406,62.7602,62.8547,185716.0
2018-01-16 10:05:00,73.19,73.4,73.16,73.31,145097.0,62.8461,63.0264,62.8203,62.9492,145097.0
2018-01-16 10:10:00,73.29,73.54,73.25,73.53,100809.0,62.932,63.1466,62.8976,63.1381,100809.0
2018-01-16 10:15:00,73.52,73.52,73.32,73.38,65304.0,63.1295,63.1295,62.9577,63.0093,65304.0
2018-01-16 10:20:00,73.37,73.37,73.2,73.26,48192.0,63.0007,63.0007,62.8547,62.9062,48192.0
2018-01-16 10:25:00,73.27,73.32,73.22,73.27,43469.0,62.9148,62.9577,62.8719,62.9148,43469.0
2018-01-16 10:30:00,73.27,73.27,72.85,72.85,51458.0,62.9148,62.9148,62.5542,62.5542,51458.0
2018-01-16 10:35:00,72.87,72.93,72.75,72.75,56683.0,62.5713,62.6229,62.4683,62.4683,56683.0
2018-01-16 10:40:00,72.75,72.93,72.75,72.82,43930.0,62.4683,62.6229,62.4683,62.5284,43930.0
2018-01-16 10:45:00,72.83,72.89,72.76,72.89,21459.0,62.537,62.5885,62.4769,62.5885,21459.0
2018-01-16 10:50:00,72.88,72.96,72.84,72.92,38452.0,62.5799,62.6486,62.5456,62.6143,38452.0
2018-01-16 10:55:00,72.91,72.92,72.81,72.82,53410.0,62.6057,62.6143,62.5198,62.5284,53410.0
2018-01-16 11:00:00,72.82,72.99,72.79,72.92,45386.0,62.5284,62.6744,62.5026,62.6143,45386.0
2018-01-16 11:05:00,72.91,72.93,72.81,72.82,18357.0,62.6057,62.6229,62.5198,62.5284,18357.0
2018-01-16 11:10:00,72.82,72.91,72.81,72.91,38922.0,62.5284,62.6057,62.5198,62.6057,38922.0
2018-01-16 11:15:00,72.92,73.12,72.9,73.12,42781.0,62.6143,62.786,62.5971,62.786,42781.0
2018-01-16 11:20:00,73.13,73.18,72.97,72.97,26052.0,62.7946,62.8375,62.6572,62.6572,26052.0
2018-01-16 11:25:00,72.96,73.0,72.94,72.97,24345.0,62.6486,62.683,62.6314,62.6572,24345.0
2018-01-16 11:30:00,72.98,72.99,72.88,72.93,18821.0,62.6658,62.6744,62.5799,62.6229,18821.0
2018-01-16 11:35:00,72.92,72.95,72.87,72.93,20850.0,62.6143,62.64,62.5713,62.6229,20850.0
2018-01-16 11:40:00,72.92,72.95,72.86,72.9,26540.0,62.6143,62.64,62.5627,62.5971,26540.0
2018-01-16 11:45:00,72.92,72.92,72.79,72.83,34236.0,62.6143,62.6143,62.5026,62.537,34236.0
2018-01-16 11:50:00,72.83,72.83,72.65,72.73,49347.0,62.537,62.537,62.3824,62.4511,49347.0
2018-01-16 11:55:00,72.71,72.71,72.63,72.63,25754.0,62.4339,62.4339,62.3653,62.3653,25754.0
2018-01-16 12:00:00,72.63,72.76,72.61,72.76,21086.0,62.3653,62.4769,62.3481,62.4769,21086.0
2018-01-16 12:05:00,72.74,72.74,72.67,72.73,16220.0,62.4597,62.4597,62.3996,62.4511,16220.0
2018-01-16 12:10:00,72.73,72.78,72.7,72.78,14310.0,62.4511,62.4941,62.4254,62.4941,14310.0
2018-01-16 12:15:00,72.79,72.85,72.77,72.84,9872.0,62.5026,62.5542,62.4855,62.5456,9872.0
2018-01-16 12:20:00,72.83,72.84,72.77,72.83,14578.0,62.537,62.5456,62.4855,62.537,14578.0
2018-01-16 12:25:00,72.83,72.83,72.74,72.76,12891.0,62.537,62.537,62.4597,62.4769,12891.0
2018-01-16 12:30:00,72.77,72.8,72.75,72.79,11581.0,62.4855,62.5112,62.4683,62.5026,11581.0
2018-01-16 12:35:00,72.79,72.86,72.77,72.86,23730.0,62.5026,62.5627,62.4855,62.5627,23730.0
2018-01-16 12:40:00,72.86,72.87,72.81,72.82,15237.0,62.5627,62.5713,62.5198,62.5284,15237.0
2018-01-16 12:45:00,72.82,72.89,72.81,72.87,23224.0,62.5284,62.5885,62.5198,62.5713,23224.0
2018-01-16 12:50:00,72.87,72.89,72.8,72.82,22092.0,62.5713,62.5885,62.5112,62.5284,22092.0
2018-01-16 12:55:00,72.81,72.83,72.78,72.78,14650.0,62.5198,62.537,62.4941,62.4941,14650.0
2018-01-16 13:00:00,72.8,72.83,72.76,72.77,27615.0,62.5112,62.537,62.4769,62.4855,27615.0
2018-01-16 13:05:00,72.77,72.78,72.72,72.74,9026.0,62.4855,62.4941,62.4425,62.4597,9026.0
2018-01-16 13:10:00,72.73,72.73,72.7,72.71,11614.0,62.4511,62.4511,62.4254,62.4339,11614.0
2018-01-16 13:15:00,72.72,72.81,72.72,72.81,17366.0,62.4425,62.5198,62.4425,62.5198,17366.0
2018-01-16 13:20:00,72.8,72.82,72.73,72.77,26208.0,62.5112,62.5284,62.4511,62.4855,26208.0
2018-01-16 13:25:00,72.78,72.85,72.76,72.84,21839.0,62.4941,62.5542,62.4769,62.5456,21839.0
2018-01-16 13:30:00,72.84,72.91,72.84,72.89,19340.0,62.5456,62.6057,62.5456,62.5885,19340.0
2018-01-16 13:35:00,72.89,72.95,72.88,72.92,29348.0,62.5885,62.64,62.5799,62.6143,29348.0
2018-01-16 13:40:00,72.91,72.95,72.86,72.86,22395.0,62.6057,62.64,62.5627,62.5627,22395.0
2018-01-16 13:45:00,72.86,72.88,72.82,72.85,16368.0,62.5627,62.5799,62.5284,62.5542,16368.0
2018-01-16 13:50:00,72.84,72.84,72.69,72.73,19304.0,62.5456,62.5456,62.4168,62.4511,19304.0
2018-01-16 13:55:00,72.71,72.73,72.66,72.68,30770.0,62.4339,62.4511,62.391,62.4082,30770.0
2018-01-16 14:00:00,72.68,72.72,72.55,72.59,23749.0,62.4082,62.4425,62.2966,62.3309,23749.0
2018-01-16 14:05:00,72.6,72.61,72.55,72.56,50564.0,62.3395,62.3481,62.2966,62.3051,50564.0
2018-01-16 14:10:00,72.56,72.66,72.51,72.52,55560.0,62.3051,62.391,62.2622,62.2708,55560.0
2018-01-16 14:15:00,72.53,72.53,72.33,72.33,32273.0,62.2794,62.2794,62.1077,62.1077,32273.0
2018-01-16 14:20:00,72.35,72.36,72.24,72.28,33810.0,62.1248,62.1334,62.0304,62.0647,33810.0
2018-01-16 14:25:00,72.3,72.31,72.21,72.21,64538.0,62.0819,62.0905,62.0046,62.0046,64538.0
2018-01-16 14:30:00,72.22,72.34,72.21,72.28,25920.0,62.0132,62.1162,62.0046,62.0647,25920.0
2018-01-16 14:35:00,72.28,72.3,72.19,72.19,18437.0,62.0647,62.0819,61.9874,61.9874,18437.0
2018-01-16 14:40:00,72.19,72.25,72.15,72.15,33048.0,61.9874,62.039,61.9531,61.9531,33048.0
2018-01-16 14:45:00,72.15,72.26,72.06,72.2,65407.0,61.9531,62.0475,61.8758,61.996,65407.0
2018-01-16 14:50:00,72.2,72.38,72.2,72.36,32561.0,61.996,62.1506,61.996,62.1334,32561.0
2018-01-16 14:55:00,72.36,72.42,72.35,72.4,29076.0,62.1334,62.1849,62.1248,62.1678,29076.0
2018-01-16 15:00:00,72.4,72.53,72.4,72.52,40052.0,62.1678,62.2794,62.1678,62.2708,40052.0
2018-01-16 15:05:00,72.51,72.59,72.48,72.59,28622.0,62.2622,62.3309,62.2365,62.3309,28622.0
2018-01-16 15:10:00,72.59,72.64,72.58,72.63,33693.0,62.3309,62.3738,62.3223,62.3653,33693.0
2018-01-16 15:15:00,72.64,72.64,72.5,72.52,47544.0,62.3738,62.3738,62.2536,62.2708,47544.0
2018-01-16 15:20:00,72.51,72.62,72.51,72.51,78081.0,62.2622,62.3567,62.2622,62.2622,78081.0
2018-01-16 15:25:00,72.51,72.57,72.43,72.55,41318.0,62.2622,62.3137,62.1935,62.2966,41318.0
2018-01-16 15:30:00,72.55,72.6,72.51,72.58,49446.0,62.2966,62.3395,62.2622,62.3223,49446.0
2018-01-16 15:35:00,72.58,72.64,72.55,72.63,59968.0,62.3223,62.3738,62.2966,62.3653,59968.0
2018-01-16 15:40:00,72.64,72.68,72.61,72.66,76252.0,62.3738,62.4082,62.3481,62.391,76252.0
2018-01-16 15:45:00,72.65,72.72,72.62,72.71,73269.0,62.3824,62.4425,62.3567,62.4339,73269.0
2018-01-16 15:50:00,72.71,72.85,72.68,72.77,200981.0,62.4339,62.5542,62.4082,62.4855,200981.0
2018-01-16 15:55:00,72.76,72.81,72.63,72.68,181880.0,62.4769,62.5198,62.3653,62.4082,181880.0
2018-01-17 09:30:00,72.99,73.79,72.99,73.57,142630.0,62.6744,63.3613,62.6744,63.1724,142630.0
2018-01-17 09:35:00,73.57,73.63,73.47,73.6,62702.0,63.1724,63.2239,63.0865,63.1982,62702.0
2018-01-17 09:40:00,73.6,73.8,73.42,73.42,98866.0,63.1982,63.3699,63.0436,63.0436,98866.0
2018-01-17 09:45:00,73.45,73.48,73.25,73.27,58081.0,63.0694,63.0951,62.8976,62.9148,58081.0
2018-01-17 09:50:00,73.25,73.27,73.11,73.11,73667.0,62.8976,62.9148,62.7774,62.7774,73667.0
2018-01-17 09:55:00,73.09,73.12,72.99,73.04,42243.0,62.7602,62.786,62.6744,62.7173,42243.0
2018-01-17 10:00:00,73.02,73.06,72.88,72.99,55477.0,62.7001,62.7345,62.5799,62.6744,55477.0
2018-01-17 10:05:00,72.99,73.05,72.98,73.0,35183.0,62.6744,62.7259,62.6658,62.683,35183.0
2018-01-17 10:10:00,73.01,73.05,72.99,73.05,32546.0,62.6915,62.7259,62.6744,62.7259,32546.0
2018-01-17 10:15:00,73.04,73.09,73.0,73.0,32064.0,62.7173,62.7602,62.683,62.683,32064.0
2018-01-17 10:20:00,72.99,73.04,72.93,73.03,32360.0,62.6744,62.7173,62.6229,62.7087,32360.0
2018-01-17 10:25:00,73.02,73.2,73.02,73.2,40553.0,62.7001,62.8547,62.7001,62.8547,40553.0
2018-01-17 10:30:00,73.19,73.3,73.17,73.3,27755.0,62.8461,62.9406,62.8289,62.9406,27755.0
2018-01-17 10:35:00,73.29,73.38,73.28,73.28,36168.0,62.932,63.0093,62.9234,62.9234,36168.0
2018-01-17 10:40:00,73.29,73.31,73.25,73.31,33287.0,62.932,62.9492,62.8976,62.9492,33287.0
2018-01-17 10:45:00,73.32,73.37,73.27,73.32,51615.0,62.9577,63.0007,62.9148,62.9577,51615.0
2018-01-17 10:50:00,73.31,73.32,73.26,73.27,30008.0,62.9492,62.9577,62.9062,62.9148,30008.0
2018-01-17 10:55:00,73.27,73.44,73.27,73.44,33178.0,62.9148,63.0608,62.9148,63.0608,33178.0
2018-01-17 11:00:00,73.44,73.44,73.37,73.38,41366.0,63.0608,63.0608,63.0007,63.0093,41366.0
2018-01-17 11:05:00,73.38,73.54,73.37,73.53,38973.0,63.0093,63.1466,63.0007,63.1381,38973.0
2018-01-17 11:10:00,73.54,73.66,73.53,73.66,32340.0,63.1466,63.2497,63.1381,63.2497,32340.0
2018-01-17 11:15:00,73.65,73.69,73.63,73.67,43688.0,63.2411,63.2754,63.2239,63.2583,43688.0
2018-01-17 11:20:00,73.67,73.68,73.63,73.68,47900.0,63.2583,63.2669,63.2239,63.2669,47900.0
2018-01-17 11:25:00,73.68,73.72,73.65,73.65,27746.0,63.2669,63.3012,63.2411,63.2411,27746.0
2018-01-17 11:30:00,73.66,73.67,73.59,73.59,47700.0,63.2497,63.2583,63.1896,63.1896,47700.0
2018-01-17 11:35:00,73.59,73.59,73.51,73.54,42395.0,63.1896,63.1896,63.1209,63.1466,42395.0
2018-01-17 11:40:00,73.54,73.56,73.42,73.42,27819.0,63.1466,63.1638,63.0436,63.0436,27819.0
2018-01-17 11:45:00,73.42,73.5,73.4,73.43,31290.0,63.0436,63.1123,63.0264,63.0522,31290.0
2018-01-17 11:50:00,73.42,73.42,73.3,73.38,28353.0,63.0436,63.0436,62.9406,63.0093,28353.0
2018-01-17 11:55:00,73.38,73.38,73.37,73.37,22223.0,63.0093,63.0093,63.0007,63.0007,22223.0
2018-01-17 12:00:00,73.38,73.39,73.3,73.31,42793.0,63.0093,63.0178,62.9406,62.9492,42793.0
2018-01-17 12:05:00,73.31,73.32,73.13,73.18,52233.0,62.9492,62.9577,62.7946,62.8375,52233.0
2018-01-17 12:10:00,73.18,73.22,73.16,73.22,23623.0,62.8375,62.8719,62.8203,62.8719,23623.0
2018-01-17 12:15:00,73.22,73.29,73.22,73.27,25637.0,62.8719,62.932,62.8719,62.9148,25637.0
2018-01-17 12:20:00,73.28,73.38,73.27,73.32,24187.0,62.9234,63.0093,62.9148,62.9577,24187.0
2018-01-17 12:25:00,73.31,73.35,73.31,73.34,16246.0,62.9492,62.9835,62.9492,62.9749,16246.0
2018-01-17 12:30:00,73.34,73.37,73.32,73.37,28986.0,62.9749,63.0007,62.9577,63.0007,28986.0
2018-01-17 12:35:00,73.37,73.42,73.37,73.42,10665.0,63.0007,63.0436,63.0007,63.0436,10665.0
2018-01-17 12:40:00,73.42,73.51,73.42,73.51,23132.0,63.0436,63.1209,63.0436,63.1209,23132.0
2018-01-17 12:45:00,73.51,73.53,73.48,73.53,42473.0,63.1209,63.1381,63.0951,63.1381,42473.0
2018-01-17 12:50:00,73.54,73.62,73.53,73.62,42052.0,63.1466,63.2153,63.1381,63.2153,42052.0
2018-01-17 12:55:00,73.64,73.64,73.57,73.6,25460.0,63.2325,63.2325,63.1724,63.1982,25460.0
2018-01-17 13:00:00,73.59,73.64,73.57,73.63,36036.0,63.1896,63.2325,63.1724,63.2239,36036.0
2018-01-17 13:05:00,73.63,73.66,73.6,73.65,42768.0,63.2239,63.2497,63.1982,63.2411,42768.0
2018-01-17 13:10:00,73.65,73.65,73.58,73.58,18405.0,63.2411,63.2411,63.181,63.181,18405.0
2018-01-17 13:15:00,73.58,73.61,73.54,73.56,16617.0,63.181,63.2068,63.1466,63.1638,16617.0
2018-01-17 13:20:00,73.56,73.66,73.55,73.65,19823.0,63.1638,63.2497,63.1552,63.2411,19823.0
2018-01-17 13:25:00,73.64,73.69,73.64,73.67,29628.0,63.2325,63.2754,63.2325,63.2583,29628.0
2018-01-17 13:30:00,73.67,73.68,73.57,73.58,22155.0,63.2583,63.2669,63.1724,63.181,22155.0
2018-01-17 13:35:00,73.6,73.62,73.57,73.62,19625.0,63.1982,63.2153,63.1724,63.2153,19625.0
2018-01-17 13:40:00,73.62,73.66,73.6,73.66,18267.0,63.2153,63.2497,63.1982,63.2497,18267.0
2018-01-17 13:45:00,73.66,73.66,73.57,73.59,22013.0,63.2497,63.2497,63.1724,63.1896,22013.0
2018-01-17 13:50:00,73.59,73.61,73.54,73.61,20776.0,63.1896,63.2068,63.1466,63.2068,20776.0
2018-01-17 13:55:00,73.6,73.68,73.6,73.68,33280.0,63.1982,63.2669,63.1982,63.2669,33280.0
2018-01-17 14:00:00,73.69,73.78,73.68,73.78,32602.0,63.2754,63.3527,63.2669,63.3527,32602.0
2018-01-17 14:05:00,73.78,73.79,73.7,73.71,28089.0,63.3527,63.3613,63.284,63.2926,28089.0
2018-01-17 14:10:00,73.71,73.77,73.71,73.77,32484.0,63.2926,63.3441,63.2926,63.3441,32484.0
2018-01-17 14:15:00,73.77,73.78,73.74,73.76,31074.0,63.3441,63.3527,63.3184,63.3356,31074.0
2018-01-17 14:20:00,73.76,73.76,73.67,73.73,30191.0,63.3356,63.3356,63.2583,63.3098,30191.0
2018-01-17 14:25:00,73.73,73.76,73.73,73.73,22477.0,63.3098,63.3356,63.3098,63.3098,22477.0
2018-01-17 14:30:00,73.73,73.76,73.69,73.72,33053.0,63.3098,63.3356,63.2754,63.3012,33053.0
2018-01-17 14:35:00,73.72,73.96,73.72,73.95,95730.0,63.3012,63.5073,63.3012,63.4987,95730.0
2018-01-17 14:40:00,73.96,74.16,73.96,74.1,139712.0,63.5073,63.679,63.5073,63.6275,139712.0
2018-01-17 14:45:00,74.1,74.14,74.08,74.09,74375.0,63.6275,63.6618,63.6103,63.6189,74375.0
2018-01-17 14:50:00,74.09,74.16,73.93,73.93,54450.0,63.6189,63.679,63.4815,63.4815,54450.0
2018-01-17 14:55:00,73.94,73.97,73.88,73.9,38083.0,63.4901,63.5159,63.4386,63.4558,38083.0
2018-01-17 15:00:00,73.91,73.92,73.85,73.86,34345.0,63.4644,63.4729,63.4128,63.4214,34345.0
2018-01-17 15:05:00,73.86,73.86,73.77,73.79,79599.0,63.4214,63.4214,63.3441,63.3613,79599.0
2018-01-17 15:10:00,73.79,73.83,73.74,73.75,83846.0,63.3613,63.3957,63.3184,63.327,83846.0
2018-01-17 15:15:00,73.76,73.77,73.67,73.71,41041.0,63.3356,63.3441,63.2583,63.2926,41041.0
2018-01-17 15:20:00,73.7,73.72,73.67,73.68,35163.0,63.284,63.3012,63.2583,63.2669,35163.0
2018-01-17 15:25:00,73.68,73.69,73.62,73.65,65030.0,63.2669,63.2754,63.2153,63.2411,65030.0
2018-01-17 15:30:00,73.66,73.68,73.65,73.68,36553.0,63.2497,63.2669,63.2411,63.2669,36553.0
2018-01-17 15:35:00,73.68,73.71,73.64,73.65,53604.0,63.2669,63.2926,63.2325,63.2411,53604.0
2018-01-17 15:40:00,73.65,73.75,73.65,73.74,66462.0,63.2411,63.327,63.2411,63.3184,66462.0
2018-01-17 15:45:00,73.73,73.74,73.63,73.65,136292.0,63.3098,63.3184,63.2239,63.2411,136292.0
2018-01-17 15:50:00,73.65,73.66,73.63,73.64,77604.0,63.2411,63.2497,63.2239,63.2325,77604.0
2018-01-17 15:55:00,73.64,73.64,73.51,73.51,245265.0,63.2325,63.2325,63.1209,63.1209,245265.0
2018-01-18 09:30:00,73.53,73.58,73.29,73.3,48715.0,63.1381,63.181,62.932,62.9406,48715.0
2018-01-18 09:35:00,73.25,73.65,73.06,73.65,71908.0,62.8976,63.2411,62.7345,63.2411,71908.0
2018-01-18 09:40:00,73.65,73.85,73.61,73.79,62473.0,63.2411,63.4128,63.2068,63.3613,62473.0
2018-01-18 09:45:00,73.81,73.95,73.75,73.94,28424.0,63.3785,63.4987,63.327,63.4901,28424.0
2018-01-18 09:50:00,73.94,74.0,73.89,73.99,39536.0,63.4901,63.5416,63.4472,63.533,39536.0
2018-01-18 09:55:00,73.99,74.01,73.9,73.91,82116.0,63.533,63.5502,63.4558,63.4644,82116.0
2018-01-18 10:00:00,73.92,73.92,73.8,73.83,51179.0,63.4729,63.4729,63.3699,63.3957,51179.0
2018-01-18 10:05:00,73.83,74.12,73.82,74.12,101277.0,63.3957,63.6447,63.3871,63.6447,101277.0
2018-01-18 10:10:00,74.11,74.13,73.97,73.99,50855.0,63.6361,63.6533,63.5159,63.533,50855.0
2018-01-18 10:15:00,73.99,74.0,73.95,73.98,47597.0,63.533,63.5416,63.4987,63.5245,47597.0
2018-01-18 10:20:00,73.98,74.01,73.89,73.91,55091.0,63.5245,63.5502,63.4472,63.4644,55091.0
2018-01-18 10:25:00,73.92,74.09,73.91,74.0,106681.0,63.4729,63.6189,63.4644,63.5416,106681.0
2018-01-18 10:30:00,74.02,74.19,74.0,74.18,114260.0,63.5588,63.7048,63.5416,63.6962,114260.0
2018-01-18 10:35:00,74.19,74.23,74.07,74.07,34687.0,63.7048,63.7391,63.6017,63.6017,34687.0
2018-01-18 10:40:00,74.06,74.06,73.91,73.94,37329.0,63.5932,63.5932,63.4644,63.4901,37329.0
2018-01-18 10:45:00,73.94,74.07,73.94,74.06,29251.0,63.4901,63.6017,63.4901,63.5932,29251.0
2018-01-18 10:50:00,74.06,74.06,73.92,73.93,49949.0,63.5932,63.5932,63.4729,63.4815,49949.0
2018-01-18 10:55:00,73.93,73.96,73.85,73.9,43087.0,63.4815,63.5073,63.4128,63.4558,43087.0
2018-01-18 11:00:00,73.91,73.95,73.84,73.86,30473.0,63.4644,63.4987,63.4042,63.4214,30473.0
2018-01-18 11:05:00,73.86,73.92,73.78,73.86,63842.0,63.4214,63.4729,63.3527,63.4214,63842.0
2018-01-18 11:10:00,73.85,73.87,73.81,73.81,23889.0,63.4128,63.43,63.3785,63.3785,23889.0
2018-01-18 11:15:00,73.81,73.92,73.78,73.92,31176.0,63.3785,63.4729,63.3527,63.4729,31176.0
2018-01-18 11:20:00,73.92,73.93,73.82,73.85,53268.0,63.4729,63.4815,63.3871,63.4128,53268.0
2018-01-18 11:25:00,73.84,73.91,73.82,73.91,40620.0,63.4042,63.4644,63.3871,63.4644,40620.0
2018-01-18 11:30:00,73.92,74.07,73.92,74.03,43858.0,63.4729,63.6017,63.4729,63.5674,43858.0
2018-01-18 11:35:00,74.04,74.05,73.99,73.99,25475.0,63.576,63.5846,63.533,63.533,25475.0
2018-01-18 11:40:00,74.0,74.01,73.92,73.93,23318.0,63.5416,63.5502,63.4729,63.4815,23318.0
2018-01-18 11:45:00,73.93,73.99,73.89,73.98,26753.0,63.4815,63.533,63.4472,63.5245,26753.0
2018-01-18 11:50:00,73.98,74.07,73.97,74.06,17860.0,63.5245,63.6017,63.5159,63.5932,17860.0
2018-01-18 11:55:00,74.07,74.08,74.04,74.08,26362.0,63.6017,63.6103,63.576,63.6103,26362.0
2018-01-18 12:00:00,74.08,74.1,73.98,74.05,40517.0,63.6103,63.6275,63.5245,63.5846,40517.0
2018-01-18 12:05:00,74.07,74.1,74.06,74.08,25718.0,63.6017,63.6275,63.5932,63.6103,25718.0
2018-01-18 12:10:00,74.08,74.18,74.07,74.17,28334.0,63.6103,63.6962,63.6017,63.6876,28334.0
2018-01-18 12:15:00,74.18,74.21,74.17,74.2,33911.0,63.6962,63.722,63.6876,63.7134,33911.0
2018-01-18 12:20:00,74.2,74.21,74.18,74.2,18696.0,63.7134,63.722,63.6962,63.7134,18696.0
2018-01-18 12:25:00,74.2,74.25,74.19,74.23,20865.0,63.7134,63.7563,63.7048,63.7391,20865.0
2018-01-18 12:30:00,74.23,74.23,74.08,74.11,40375.0,63.7391,63.7391,63.6103,63.6361,40375.0
2018-01-18 12:35:00,74.11,74.12,74.09,74.1,20832.0,63.6361,63.6447,63.6189,63.6275,20832.0
2018-01-18 12:40:00,74.1,74.18,74.1,74.16,25245.0,63.6275,63.6962,63.6275,63.679,25245.0
2018-01-18 12:45:00,74.16,74.17,74.1,74.11,25218.0,63.679,63.6876,63.6275,63.6361,25218.0
2018-01-18 12:50:00,74.12,74.12,74.08,74.1,14262.0,63.6447,63.6447,63.6103,63.6275,14262.0
2018-01-18 12:55:00,74.09,74.1,74.05,74.06,12558.0,63.6189,63.6275,63.5846,63.5932,12558.0
2018-01-18 13:00:00,74.06,74.07,73.96,73.97,20133.0,63.5932,63.6017,63.5073,63.5159,20133.0
2018-01-18 13:05:00,73.98,73.98,73.94,73.95,23020.0,63.5245,63.5245,63.4901,63.4987,23020.0
2018-01-18 13:10:00,73.95,73.96,73.91,73.95,29509.0,63.4987,63.5073,63.4644,63.4987,29509.0
2018-01-18 13:15:00,73.95,73.95,73.93,73.94,13303.0,63.4987,63.4987,63.4815,63.4901,13303.0
2018-01-18 13:20:00,73.93,73.95,73.89,73.89,23418.0,63.4815,63.4987,63.4472,63.4472,23418.0
2018-01-18 13:25:00,73.89,73.89,73.83,73.83,11740.0,63.4472,63.4472,63.3957,63.3957,11740.0
2018-01-18 13:30:00,73.84,73.92,73.82,73.92,24236.0,63.4042,63.4729,63.3871,63.4729,24236.0
2018-01-18 13:35:00,73.93,74.17,73.93,74.17,50854.0,63.4815,63.6876,63.4815,63.6876,50854.0
2018-01-18 13:40:00,74.17,74.23,74.03,74.05,59896.0,63.6876,63.7391,63.5674,63.5846,59896.0
2018-01-18 13:45:00,74.05,74.07,74.04,74.05,25365.0,63.5846,63.6017,63.576,63.5846,25365.0
2018-01-18 13:50:00,74.06,74.12,74.03,74.06,31878.0,63.5932,63.6447,63.5674,63.5932,31878.0
2018-01-18 13:55:00,74.06,74.1,74.04,74.06,25122.0,63.5932,63.6275,63.576,63.5932,25122.0
2018-01-18 14:00:00,74.06,74.06,74.02,74.06,34196.0,63.5932,63.5932,63.5588,63.5932,34196.0
2018-01-18 14:05:00,74.06,74.09,74.03,74.09,18138.0,63.5932,63.6189,63.5674,63.6189,18138.0
2018-01-18 14:10:00,74.09,74.18,74.09,74.16,20838.0,63.6189,63.6962,63.6189,63.679,20838.0
2018-01-18 14:15:00,74.16,74.17,74.12,74.12,22321.0,63.679,63.6876,63.6447,63.6447,22321.0
2018-01-18 14:20:00,74.11,74.16,74.1,74.16,14371.0,63.6361,63.679,63.6275,63.679,14371.0
2018-01-18 14:25:00,74.15,74.17,74.14,74.16,15674.0,63.6704,63.6876,63.6618,63.679,15674.0
2018-01-18 14:30:00,74.15,74.16,74.07,74.08,25662.0,63.6704,63.679,63.6017,63.6103,25662.0
2018-01-18 14:35:00,74.07,74.09,73.99,73.99,44931.0,63.6017,63.6189,63.533,63.533,44931.0
2018-01-18 14:40:00,73.99,74.02,73.84,73.9,52714.0,63.533,63.5588,63.4042,63.4558,52714.0
2018-01-18 14:45:00,73.89,73.92,73.84,73.86,33788.0,63.4472,63.4729,63.4042,63.4214,33788.0
2018-01-18 14:50:00,73.86,73.89,73.83,73.86,38269.0,63.4214,63.4472,63.3957,63.4214,38269.0
2018-01-18 14:55:00,73.86,73.9,73.83,73.84,22020.0,63.4214,63.4558,63.3957,63.4042,22020.0
2018-01-18 15:00:00,73.84,73.84,73.75,73.81,28331.0,63.4042,63.4042,63.327,63.3785,28331.0
2018-01-18 15:05:00,73.81,73.87,73.8,73.86,29617.0,63.3785,63.43,63.3699,63.4214,29617.0
2018-01-18 15:10:00,73.85,73.86,73.8,73.83,16872.0,63.4128,63.4214,63.3699,63.3957,16872.0
2018-01-18 15:15:00,73.83,73.89,73.81,73.88,35478.0,63.3957,63.4472,63.3785,63.4386,35478.0
2018-01-18 15:20:00,73.88,73.9,73.88,73.89,17767.0,63.4386,63.4558,63.4386,63.4472,17767.0
2018-01-18 15:25:00,73.9,73.9,73.84,73.84,48158.0,63.4558,63.4558,63.4042,63.4042,48158.0
2018-01-18 15:30:00,73.84,73.86,73.77,73.8,35063.0,63.4042,63.4214,63.3441,63.3699,35063.0
2018-01-18 15:35:00,73.8,73.82,73.78,73.81,26856.0,63.3699,63.3871,63.3527,63.3785,26856.0
2018-01-18 15:40:00,73.8,73.81,73.76,73.79,32804.0,63.3699,63.3785,63.3356,63.3613,32804.0
2018-01-18 15:45:00,73.79,73.82,73.77,73.81,67394.0,63.3613,63.3871,63.3441,63.3785,67394.0
2018-01-18 15:50:00,73.82,73.84,73.73,73.74,77528.0,63.3871,63.4042,63.3098,63.3184,77528.0
2018-01-18 15:55:00,73.74,73.8,73.71,73.74,165517.0,63.3184,63.3699,63.2926,63.3184,165517.0
2018-01-19 09:30:00,73.82,74.25,73.78,74.17,64543.0,63.3871,63.7563,63.3527,63.6876,64543.0
2018-01-19 09:35:00,74.16,74.49,74.12,74.39,87761.0,63.679,63.9624,63.6447,63.8765,87761.0
2018-01-19 09:40:00,74.34,74.35,74.09,74.3,46984.0,63.8336,63.8422,63.6189,63.7992,46984.0
2018-01-19 09:45:00,74.3,74.37,74.24,74.29,53047.0,63.7992,63.8593,63.7477,63.7906,53047.0
2018-01-19 09:50:00,74.29,74.46,74.24,74.37,47509.0,63.7906,63.9366,63.7477,63.8593,47509.0
2018-01-19 09:55:00,74.37,74.41,74.2,74.26,66955.0,63.8593,63.8937,63.7134,63.7649,66955.0
2018-01-19 10:00:00,74.28,74.36,74.21,74.24,25204.0,63.7821,63.8508,63.722,63.7477,25204.0
2018-01-19 10:05:00,74.23,74.35,74.23,74.35,21085.0,63.7391,63.8422,63.7391,63.8422,21085.0
2018-01-19 10:10:00,74.34,74.42,74.27,74.34,66916.0,63.8336,63.9023,63.7735,63.8336,66916.0
2018-01-19 10:15:00,74.33,74.37,74.29,74.35,30330.0,63.825,63.8593,63.7906,63.8422,30330.0
2018-01-19 10:20:00,74.35,74.35,74.29,74.34,21853.0,63.8422,63.8422,63.7906,63.8336,21853.0
2018-01-19 10:25:00,74.34,74.42,74.33,74.41,41614.0,63.8336,63.9023,63.825,63.8937,41614.0
2018-01-19 10:30:00,74.41,74.44,74.37,74.38,27989.0,63.8937,63.9194,63.8593,63.8679,27989.0
2018-01-19 10:35:00,74.38,74.5,74.36,74.5,35845.0,63.8679,63.971,63.8508,63.971,35845.0
2018-01-19 10:40:00,74.5,74.53,74.44,74.46,67132.0,63.971,63.9967,63.9194,63.9366,67132.0
2018-01-19 10:45:00,74.45,74.46,74.32,74.32,36239.0,63.928,63.9366,63.8164,63.8164,36239.0
2018-01-19 10:50:00,74.33,75.0,74.23,74.38,135858.0,63.825,64.4003,63.7391,63.8679,135858.0
2018-01-19 10:55:00,74.37,74.4,74.32,74.35,37277.0,63.8593,63.8851,63.8164,63.8422,37277.0
2018-01-19 11:00:00,74.35,74.41,74.35,74.41,30446.0,63.8422,63.8937,63.8422,63.8937,30446.0
2018-01-19 11:05:00,74.41,74.46,74.37,74.46,30212.0,63.8937,63.9366,63.8593,63.9366,30212.0
2018-01-19 11:10:00,74.47,74.59,74.46,74.59,34837.0,63.9452,64.0482,63.9366,64.0482,34837.0
2018-01-19 11:15:00,74.59,74.59,74.49,74.53,18439.0,64.0482,64.0482,63.9624,63.9967,18439.0
2018-01-19 11:20:00,74.56,74.62,74.52,74.61,30826.0,64.0225,64.074,63.9881,64.0654,30826.0
2018-01-19 11:25:00,74.6,74.67,74.59,74.66,17884.0,64.0568,64.1169,64.0482,64.1084,17884.0
2018-01-19 11:30:00,74.65,74.71,74.64,74.69,22194.0,64.0998,64.1513,64.0912,64.1341,22194.0
2018-01-19 11:35:00,74.69,74.71,74.67,74.71,20897.0,64.1341,64.1513,64.1169,64.1513,20897.0
2018-01-19 11:40:00,74.72,74.79,74.7,74.73,38565.0,64.1599,64.22,64.1427,64.1685,38565.0
2018-01-19 11:45:00,74.75,74.75,74.67,74.67,23764.0,64.1856,64.1856,64.1169,64.1169,23764.0
2018-01-19 11:50:00,74.67,74.72,74.64,74.69,22114.0,64.1169,64.1599,64.0912,64.1341,22114.0
2018-01-19 11:55:00,74.69,74.69,74.56,74.57,17807.0,64.1341,64.1341,64.0225,64.0311,17807.0
2018-01-19 12:00:00,74.56,74.59,74.51,74.51,20085.0,64.0225,64.0482,63.9796,63.9796,20085.0
2018-01-19 12:05:00,74.53,74.57,74.5,74.51,13514.0,63.9967,64.0311,63.971,63.9796,13514.0
2018-01-19 12:10:00,74.51,74.52,74.37,74.43,15078.0,63.9796,63.9881,63.8593,63.9109,15078.0
2018-01-19 12:15:00,74.42,74.46,74.39,74.4,40304.0,63.9023,63.9366,63.8765,63.8851,40304.0
2018-01-19 12:20:00,74.4,74.41,74.32,74.32,27385.0,63.8851,63.8937,63.8164,63.8164,27385.0
2018-01-19 12:25:00,74.31,74.32,74.21,74.27,39563.0,63.8078,63.8164,63.722,63.7735,39563.0
2018-01-19 12:30:00,74.27,74.3,74.26,74.3,7344.0,63.7735,63.7992,63.7649,63.7992,7344.0
2018-01-19 12:35:00,74.32,74.33,74.23,74.23,15531.0,63.8164,63.825,63.7391,63.7391,15531.0
2018-01-19 12:40:00,74.24,74.25,74.22,74.24,15457.0,63.7477,63.7563,63.7305,63.7477,15457.0
2018-01-19 12:45:00,74.24,74.3,74.23,74.29,20988.0,63.7477,63.7992,63.7391,63.7906,20988.0
2018-01-19 12:50:00,74.3,74.35,74.29,74.3,6800.0,63.7992,63.8422,63.7906,63.7992,6800.0
2018-01-19 12:55:00,74.29,74.29,74.25,74.29,11255.0,63.7906,63.7906,63.7563,63.7906,11255.0
2018-01-19 13:00:00,74.28,74.29,74.25,74.27,10339.0,63.7821,63.7906,63.7563,63.7735,10339.0
2018-01-19 13:05:00,74.27,74.28,74.24,74.28,11565.0,63.7735,63.7821,63.7477,63.7821,11565.0
2018-01-19 13:10:00,74.29,74.34,74.28,74.32,24719.0,63.7906,63.8336,63.7821,63.8164,24719.0
2018-01-19 13:15:00,74.32,74.32,74.26,74.26,15799.0,63.8164,63.8164,63.7649,63.7649,15799.0
2018-01-19 13:20:00,74.26,74.28,74.23,74.28,40217.0,63.7649,63.7821,63.7391,63.7821,40217.0
2018-01-19 13:25:00,74.28,74.28,74.23,74.24,32236.0,63.7821,63.7821,63.7391,63.7477,32236.0
2018-01-19 13:30:00,74.24,74.25,74.18,74.18,15268.0,63.7477,63.7563,63.6962,63.6962,15268.0
2018-01-19 13:35:00,74.18,74.19,74.15,74.19,18414.0,63.6962,63.7048,63.6704,63.7048,18414.0
2018-01-19 13:40:00,74.19,74.34,74.16,74.26,125493.0,63.7048,63.8336,63.679,63.7649,125493.0
2018-01-19 13:45:00,74.26,74.31,74.24,74.25,61814.0,63.7649,63.8078,63.7477,63.7563,61814.0
2018-01-19 13:50:00,74.24,74.26,74.2,74.2,20456.0,63.7477,63.7649,63.7134,63.7134,20456.0
2018-01-19 13:55:00,74.21,74.21,74.14,74.16,26791.0,63.722,63.722,63.6618,63.679,26791.0
2018-01-19 14:00:00,74.16,74.2,74.15,74.18,23029.0,63.679,63.7134,63.6704,63.6962,23029.0
2018-01-19 14:05:00,74.18,74.21,74.17,74.17,11468.0,63.6962,63.722,63.6876,63.6876,11468.0
2018-01-19 14:10:00,74.17,74.19,74.15,74.16,22189.0,63.6876,63.7048,63.6704,63.679,22189.0
2018-01-19 14:15:00,74.15,74.22,74.13,74.22,32853.0,63.6704,63.7305,63.6533,63.7305,32853.0
2018-01-19 14:20:00,74.22,74.25,74.21,74.25,17611.0,63.7305,63.7563,63.722,63.7563,17611.0
2018-01-19 14:25:00,74.25,74.29,74.19,74.22,53868.0,63.7563,63.7906,63.7048,63.7305,53868.0
2018-01-19 14:30:00,74.23,74.28,74.21,74.28,12154.0,63.7391,63.7821,63.722,63.7821,12154.0
2018-01-19 14:35:00,74.28,74.28,74.23,74.23,18493.0,63.7821,63.7821,63.7391,63.7391,18493.0
2018-01-19 14:40:00,74.23,74.24,74.22,74.23,11620.0,63.7391,63.7477,63.7305,63.7391,11620.0
2018-01-19 14:45:00,74.23,74.29,74.23,74.29,20118.0,63.7391,63.7906,63.7391,63.7906,20118.0
2018-01-19 14:50:00,74.28,74.35,74.28,74.34,18549.0,63.7821,63.8422,63.7821,63.8336,18549.0
2018-01-19 14:55:00,74.34,74.36,74.31,74.35,39637.0,63.8336,63.8508,63.8078,63.8422,39637.0
2018-01-19 15:00:00,74.35,74.35,74.3,74.31,40848.0,63.8422,63.8422,63.7992,63.8078,40848.0
2018-01-19 15:05:00,74.3,74.31,74.24,74.31,36448.0,63.7992,63.8078,63.7477,63.8078,36448.0
2018-01-19 15:10:00,74.31,74.39,74.31,74.36,33677.0,63.8078,63.8765,63.8078,63.8508,33677.0
2018-01-19 15:15:00,74.36,74.36,74.34,74.36,21530.0,63.8508,63.8508,63.8336,63.8508,21530.0
2018-01-19 15:20:00,74.36,74.41,74.35,74.4,19202.0,63.8508,63.8937,63.8422,63.8851,19202.0
2018-01-19 15:25:00,74.4,74.4,74.34,74.35,37708.0,63.8851,63.8851,63.8336,63.8422,37708.0
2018-01-19 15:30:00,74.35,74.41,74.34,74.4,31829.0,63.8422,63.8937,63.8336,63.8851,31829.0
2018-01-19 15:35:00,74.41,74.56,74.4,74.54,53606.0,63.8937,64.0225,63.8851,64.0053,53606.0
2018-01-19 15:40:00,74.53,74.57,74.53,74.54,69127.0,63.9967,64.0311,63.9967,64.0053,69127.0
2018-01-19 15:45:00,74.54,74.54,74.45,74.48,110523.0,64.0053,64.0053,63.928,63.9538,110523.0
2018-01-19 15:50:00,74.48,74.54,74.47,74.54,100941.0,63.9538,64.0053,63.9452,64.0053,100941.0
2018-01-19 15:55:00,74.53,74.57,74.49,74.51,173434.0,63.9967,64.0311,63.9624,63.9796,173434.0
2018-01-22 09:30:00,75.62,76.96,75.55,76.3,359766.0,64.9327,66.0833,64.8726,65.5166,359766.0
2018-01-22 09:35:00,76.31,76.6,76.07,76.42,187393.0,65.5252,65.7742,65.3191,65.6196,187393.0
2018-01-22 09:40:00,76.42,76.5,75.67,75.69,109956.0,65.6196,65.6883,64.9756,64.9928,109956.0
2018-01-22 09:45:00,75.71,75.76,75.18,75.25,118017.0,65.01,65.0529,64.5549,64.615,118017.0
2018-01-22 09:50:00,75.25,75.43,75.23,75.42,111920.0,64.615,64.7695,64.5978,64.7609,111920.0
2018-01-22 09:55:00,75.44,75.64,75.36,75.64,154632.0,64.7781,64.9499,64.7094,64.9499,154632.0
2018-01-22 10:00:00,75.64,75.67,75.37,75.37,96166.0,64.9499,64.9756,64.718,64.718,96166.0
2018-01-22 10:05:00,75.39,75.4,75.15,75.37,116682.0,64.7352,64.7438,64.5291,64.718,116682.0
2018-01-22 10:10:00,75.39,75.52,75.39,75.52,77320.0,64.7352,64.8468,64.7352,64.8468,77320.0
2018-01-22 10:15:00,75.52,75.6,75.48,75.59,66588.0,64.8468,64.9155,64.8125,64.9069,66588.0
2018-01-22 10:20:00,75.61,75.66,75.44,75.5,57987.0,64.9241,64.967,64.7781,64.8296,57987.0
2018-01-22 10:25:00,75.5,75.51,75.38,75.41,50909.0,64.8296,64.8382,64.7266,64.7524,50909.0
2018-01-22 10:30:00,75.41,75.61,75.4,75.6,44752.0,64.7524,64.9241,64.7438,64.9155,44752.0
2018-01-22 10:35:00,75.59,75.64,75.53,75.54,22143.0,64.9069,64.9499,64.8554,64.864,22143.0
2018-01-22 10:40:00,75.53,75.71,75.53,75.71,37759.0,64.8554,65.01,64.8554,65.01,37759.0
2018-01-22 10:45:00,75.71,75.78,75.69,75.75,33666.0,65.01,65.0701,64.9928,65.0443,33666.0
2018-01-22 10:50:00,75.75,75.76,75.64,75.71,40932.0,65.0443,65.0529,64.9499,65.01,40932.0
2018-01-22 10:55:00,75.72,75.78,75.64,75.74,89478.0,65.0185,65.0701,64.9499,65.0357,89478.0
2018-01-22 11:00:00,75.73,75.85,75.71,75.84,71354.0,65.0271,65.1302,65.01,65.1216,71354.0
2018-01-22 11:05:00,75.85,75.85,75.73,75.78,60285.0,65.1302,65.1302,65.0271,65.0701,60285.0
2018-01-22 11:10:00,75.78,76.03,75.77,76.01,75299.0,65.0701,65.2847,65.0615,65.2676,75299.0
2018-01-22 11:15:00,76.02,76.07,75.92,75.96,83397.0,65.2761,65.3191,65.1903,65.2246,83397.0
2018-01-22 11:20:00,75.97,76.1,75.95,76.05,42804.0,65.2332,65.3448,65.216,65.3019,42804.0
2018-01-22 11:25:00,76.05,76.06,75.92,75.94,22391.0,65.3019,65.3105,65.1903,65.2075,22391.0
2018-01-22 11:30:00,75.93,75.95,75.85,75.92,23403.0,65.1989,65.216,65.1302,65.1903,23403.0
2018-01-22 11:35:00,75.93,76.05,75.92,76.04,37159.0,65.1989,65.3019,65.1903,65.2933,37159.0
2018-01-22 11:40:00,76.03,76.03,75.98,76.01,61706.0,65.2847,65.2847,65.2418,65.2676,61706.0
2018-01-22 11:45:00,76.01,76.11,75.98,76.11,31973.0,65.2676,65.3534,65.2418,65.3534,31973.0
2018-01-22 11:50:00,76.11,76.12,76.06,76.06,25336.0,65.3534,65.362,65.3105,65.3105,25336.0
2018-01-22 11:55:00,76.06,76.1,76.03,76.08,28948.0,65.3105,65.3448,65.2847,65.3277,28948.0
2018-01-22 12:00:00,76.07,76.23,76.05,76.23,47108.0,65.3191,65.4565,65.3019,65.4565,47108.0
2018-01-22 12:05:00,76.22,76.58,76.22,76.49,123166.0,65.4479,65.757,65.4479,65.6797,123166.0
2018-01-22 12:10:00,76.49,76.6,76.46,76.49,111358.0,65.6797,65.7742,65.654,65.6797,111358.0
2018-01-22 12:15:00,76.49,76.52,76.24,76.25,49572.0,65.6797,65.7055,65.4651,65.4736,49572.0
2018-01-22 12:20:00,76.24,76.43,76.24,76.39,42564.0,65.4651,65.6282,65.4651,65.5939,42564.0
2018-01-22 12:25:00,76.39,76.43,76.33,76.34,32327.0,65.5939,65.6282,65.5423,65.5509,32327.0
2018-01-22 12:30:00,76.34,76.35,76.11,76.12,41057.0,65.5509,65.5595,65.3534,65.362,41057.0
2018-01-22 12:35:00,76.12,76.14,76.04,76.14,57816.0,65.362,65.3792,65.2933,65.3792,57816.0
2018-01-22 12:40:00,76.14,76.38,76.14,76.36,55893.0,65.3792,65.5853,65.3792,65.5681,55893.0
2018-01-22 12:45:00,76.38,76.48,76.29,76.43,36253.0,65.5853,65.6711,65.508,65.6282,36253.0
2018-01-22 12:50:00,76.43,76.55,76.38,76.43,38795.0,65.6282,65.7312,65.5853,65.6282,38795.0
2018-01-22 12:55:00,76.44,76.44,76.36,76.42,18540.0,65.6368,65.6368,65.5681,65.6196,18540.0
2018-01-22 13:00:00,76.41,76.5,76.39,76.48,17873.0,65.611,65.6883,65.5939,65.6711,17873.0
2018-01-22 13:05:00,76.48,76.52,76.47,76.5,36724.0,65.6711,65.7055,65.6625,65.6883,36724.0
2018-01-22 13:10:00,76.51,76.62,76.51,76.57,55242.0,65.6969,65.7914,65.6969,65.7484,55242.0
2018-01-22 13:15:00,76.58,76.62,76.57,76.6,19047.0,65.757,65.7914,65.7484,65.7742,19047.0
2018-01-22 13:20:00,76.61,76.65,76.54,76.58,53637.0,65.7828,65.8171,65.7227,65.757,53637.0
2018-01-22 13:25:00,76.59,76.6,76.49,76.56,45144.0,65.7656,65.7742,65.6797,65.7398,45144.0
2018-01-22 13:30:00,76.55,76.61,76.55,76.58,24166.0,65.7312,65.7828,65.7312,65.757,24166.0
2018-01-22 13:35:00,76.59,76.6,76.55,76.59,31576.0,65.7656,65.7742,65.7312,65.7656,31576.0
2018-01-22 13:40:00,76.59,76.62,76.58,76.62,65052.0,65.7656,65.7914,65.757,65.7914,65052.0
2018-01-22 13:45:00,76.61,76.65,76.58,76.6,36379.0,65.7828,65.8171,65.757,65.7742,36379.0
2018-01-22 13:50:00,76.6,76.7,76.59,76.65,47808.0,65.7742,65.86,65.7656,65.8171,47808.0
2018-01-22 13:55:00,76.65,76.71,76.61,76.63,72974.0,65.8171,65.8686,65.7828,65.7999,72974.0
2018-01-22 14:00:00,76.63,76.76,76.63,76.71,47634.0,65.7999,65.9116,65.7999,65.8686,47634.0
2018-01-22 14:05:00,76.71,76.75,76.67,76.69,89995.0,65.8686,65.903,65.8343,65.8515,89995.0
2018-01-22 14:10:00,76.69,76.75,76.66,76.68,60496.0,65.8515,65.903,65.8257,65.8429,60496.0
2018-01-22 14:15:00,76.68,76.74,76.64,76.68,100128.0,65.8429,65.8944,65.8085,65.8429,100128.0
2018-01-22 14:20:00,76.68,76.74,76.67,76.7,79476.0,65.8429,65.8944,65.8343,65.86,79476.0
2018-01-22 14:25:00,76.68,76.73,76.68,76.72,79446.0,65.8429,65.8858,65.8429,65.8772,79446.0
2018-01-22 14:30:00,76.72,76.73,76.7,76.72,80058.0,65.8772,65.8858,65.86,65.8772,80058.0
2018-01-22 14:35:00,76.73,76.75,76.69,76.73,137529.0,65.8858,65.903,65.8515,65.8858,137529.0
2018-01-22 14:40:00,76.73,76.76,76.72,76.74,33262.0,65.8858,65.9116,65.8772,65.8944,33262.0
2018-01-22 14:45:00,76.75,76.82,76.73,76.82,84018.0,65.903,65.9631,65.8858,65.9631,84018.0
2018-01-22 14:50:00,76.82,76.88,76.79,76.88,173551.0,65.9631,66.0146,65.9373,66.0146,173551.0
2018-01-22 14:55:00,76.88,76.97,76.86,76.94,195436.0,66.0146,66.0919,65.9974,66.0661,195436.0
2018-01-22 15:00:00,76.94,76.94,76.74,76.76,176274.0,66.0661,66.0661,65.8944,65.9116,176274.0
2018-01-22 15:05:00,76.76,76.79,76.72,76.76,35789.0,65.9116,65.9373,65.8772,65.9116,35789.0
2018-01-22 15:10:00,76.76,76.76,76.7,76.72,23281.0,65.9116,65.9116,65.86,65.8772,23281.0
2018-01-22 15:15:00,76.73,76.85,76.7,76.83,48372.0,65.8858,65.9888,65.86,65.9717,48372.0
2018-01-22 15:20:00,76.83,76.87,76.82,76.84,32051.0,65.9717,66.006,65.9631,65.9803,32051.0
2018-01-22 15:25:00,76.85,76.91,76.84,76.9,45101.0,65.9888,66.0404,65.9803,66.0318,45101.0
2018-01-22 15:30:00,76.9,76.95,76.87,76.92,45741.0,66.0318,66.0747,66.006,66.049,45741.0
2018-01-22 15:35:00,76.92,76.95,76.9,76.94,48689.0,66.049,66.0747,66.0318,66.0661,48689.0
2018-01-22 15:40:00,76.94,77.0,76.92,77.0,75120.0,66.0661,66.1176,66.049,66.1176,75120.0
2018-01-22 15:45:00,76.99,77.1,76.98,77.06,122124.0,66.1091,66.2035,66.1005,66.1692,122124.0
2018-01-22 15:50:00,77.07,77.28,77.06,77.1,195464.0,66.1778,66.3581,66.1692,66.2035,195464.0
2018-01-22 15:55:00,77.1,77.14,76.96,77.06,218960.0,66.2035,66.2379,66.0833,66.1692,218960.0
2018-01-23 09:30:00,77.4,77.59,77.16,77.5,153451.0,66.4611,66.6243,66.255,66.547,153451.0
2018-01-23 09:35:00,77.49,77.66,77.47,77.59,112455.0,66.5384,66.6844,66.5212,66.6243,112455.0
2018-01-23 09:40:00,77.61,77.88,77.61,77.82,159749.0,66.6414,66.8733,66.6414,66.8218,159749.0
2018-01-23 09:45:00,77.82,77.94,77.79,77.86,115548.0,66.8218,66.9248,66.796,66.8561,115548.0
2018-01-23 09:50:00,77.89,78.23,77.79,78.2,162118.0,66.8819,67.1738,66.796,67.1481,162118.0
2018-01-23 09:55:00,78.14,78.34,78.11,78.3,146909.0,67.0965,67.2683,67.0708,67.2339,146909.0
2018-01-23 10:00:00,78.31,78.57,78.26,78.27,301099.0,67.2425,67.4658,67.1996,67.2082,301099.0
2018-01-23 10:05:00,78.26,78.35,77.88,77.92,101735.0,67.1996,67.2769,66.8733,66.9076,101735.0
2018-01-23 10:10:00,77.97,78.02,77.8,77.89,81038.0,66.9506,66.9935,66.8046,66.8819,81038.0
2018-01-23 10:15:00,77.92,77.92,77.73,77.75,59243.0,66.9076,66.9076,66.7445,66.7616,59243.0
2018-01-23 10:20:00,77.74,77.81,77.57,77.63,89111.0,66.7531,66.8132,66.6071,66.6586,89111.0
2018-01-23 10:25:00,77.62,77.8,77.58,77.78,36258.0,66.65,66.8046,66.6157,66.7874,36258.0
2018-01-23 10:30:00,77.8,77.85,77.65,77.83,39193.0,66.8046,66.8475,66.6758,66.8303,39193.0
2018-01-23 10:35:00,77.81,77.87,77.73,77.76,61069.0,66.8132,66.8647,66.7445,66.7702,61069.0
2018-01-23 10:40:00,77.75,77.82,77.61,77.64,36528.0,66.7616,66.8218,66.6414,66.6672,36528.0
2018-01-23 10:45:00,77.64,77.74,77.62,77.65,44505.0,66.6672,66.7531,66.65,66.6758,44505.0
2018-01-23 10:50:00,77.64,77.73,77.55,77.69,63715.0,66.6672,66.7445,66.5899,66.7101,63715.0
2018-01-23 10:55:00,77.68,77.88,77.67,77.87,36614.0,66.7015,66.8733,66.693,66.8647,36614.0
2018-01-23 11:00:00,77.87,77.93,77.75,77.8,51166.0,66.8647,66.9162,66.7616,66.8046,51166.0
2018-01-23 11:05:00,77.8,77.84,77.65,77.69,26803.0,66.8046,66.8389,66.6758,66.7101,26803.0
2018-01-23 11:10:00,77.7,77.76,77.62,77.63,29323.0,66.7187,66.7702,66.65,66.6586,29323.0
2018-01-23 11:15:00,77.65,77.66,77.57,77.63,23689.0,66.6758,66.6844,66.6071,66.6586,23689.0
2018-01-23 11:20:00,77.61,77.69,77.6,77.62,28497.0,66.6414,66.7101,66.6328,66.65,28497.0
2018-01-23 11:25:00,77.63,77.65,77.53,77.54,30051.0,66.6586,66.6758,66.5727,66.5813,30051.0
2018-01-23 11:30:00,77.54,77.76,77.51,77.74,33682.0,66.5813,66.7702,66.5556,66.7531,33682.0
2018-01-23 11:35:00,77.76,77.8,77.66,77.73,34984.0,66.7702,66.8046,66.6844,66.7445,34984.0
2018-01-23 11:40:00,77.71,77.72,77.61,77.65,26957.0,66.7273,66.7359,66.6414,66.6758,26957.0
2018-01-23 11:45:00,77.66,77.68,77.59,77.64,20193.0,66.6844,66.7015,66.6243,66.6672,20193.0
2018-01-23 11:50:00,77.63,77.67,77.54,77.65,24512.0,66.6586,66.693,66.5813,66.6758,24512.0
2018-01-23 11:55:00,77.65,77.65,77.57,77.6,30608.0,66.6758,66.6758,66.6071,66.6328,30608.0
2018-01-23 12:00:00,77.59,77.61,77.52,77.59,29372.0,66.6243,66.6414,66.5642,66.6243,29372.0
2018-01-23 12:05:00,77.58,77.64,77.57,77.61,24206.0,66.6157,66.6672,66.6071,66.6414,24206.0
2018-01-23 12:10:00,77.59,77.64,77.58,77.6,13505.0,66.6243,66.6672,66.6157,66.6328,13505.0
2018-01-23 12:15:00,77.6,77.64,77.56,77.64,21475.0,66.6328,66.6672,66.5985,66.6672,21475.0
2018-01-23 12:20:00,77.64,77.75,77.61,77.72,84026.0,66.6672,66.7616,66.6414,66.7359,84026.0
2018-01-23 12:25:00,77.73,77.79,77.71,77.76,30018.0,66.7445,66.796,66.7273,66.7702,30018.0
2018-01-23 12:30:00,77.77,77.79,77.73,77.78,21525.0,66.7788,66.796,66.7445,66.7874,21525.0
2018-01-23 12:35:00,77.79,77.88,77.75,77.81,51986.0,66.796,66.8733,66.7616,66.8132,51986.0
2018-01-23 12:40:00,77.81,77.81,77.7,77.7,26572.0,66.8132,66.8132,66.7187,66.7187,26572.0
2018-01-23 12:45:00,77.7,77.78,77.67,77.72,23418.0,66.7187,66.7874,66.693,66.7359,23418.0
2018-01-23 12:50:00,77.72,77.74,77.68,77.74,30449.0,66.7359,66.7531,66.7015,66.7531,30449.0
2018-01-23 12:55:00,77.77,77.81,77.74,77.78,19708.0,66.7788,66.8132,66.7531,66.7874,19708.0
2018-01-23 13:00:00,77.78,77.78,77.71,77.72,13108.0,66.7874,66.7874,66.7273,66.7359,13108.0
2018-01-23 13:05:00,77.72,77.76,77.71,77.73,14791.0,66.7359,66.7702,66.7273,66.7445,14791.0
2018-01-23 13:10:00,77.72,77.73,77.63,77.64,13825.0,66.7359,66.7445,66.6586,66.6672,13825.0
2018-01-23 13:15:00,77.63,77.69,77.62,77.65,15418.0,66.6586,66.7101,66.65,66.6758,15418.0
2018-01-23 13:20:00,77.63,77.68,77.62,77.68,15942.0,66.6586,66.7015,66.65,66.7015,15942.0
2018-01-23 13:25:00,77.67,77.67,77.59,77.61,20430.0,66.693,66.693,66.6243,66.6414,20430.0
2018-01-23 13:30:00,77.62,77.63,77.48,77.5,51378.0,66.65,66.6586,66.5298,66.547,51378.0
2018-01-23 13:35:00,77.49,77.5,77.34,77.41,46279.0,66.5384,66.547,66.4096,66.4697,46279.0
2018-01-23 13:40:00,77.41,77.42,77.26,77.34,24875.0,66.4697,66.4783,66.3409,66.4096,24875.0
2018-01-23 13:45:00,77.35,77.37,77.29,77.33,24592.0,66.4182,66.4354,66.3667,66.401,24592.0
2018-01-23 13:50:00,77.33,77.35,77.31,77.33,8415.0,66.401,66.4182,66.3838,66.401,8415.0
2018-01-23 13:55:00,77.33,77.35,77.29,77.35,43624.0,66.401,66.4182,66.3667,66.4182,43624.0
2018-01-23 14:00:00,77.35,77.4,77.31,77.32,33601.0,66.4182,66.4611,66.3838,66.3924,33601.0
2018-01-23 14:05:00,77.31,77.38,77.29,77.38,20611.0,66.3838,66.4439,66.3667,66.4439,20611.0
2018-01-23 14:10:00,77.38,77.45,77.37,77.43,20715.0,66.4439,66.504,66.4354,66.4869,20715.0
2018-01-23 14:15:00,77.43,77.44,77.35,77.37,14767.0,66.4869,66.4955,66.4182,66.4354,14767.0
2018-01-23 14:20:00,77.36,77.39,77.34,77.34,20535.0,66.4268,66.4525,66.4096,66.4096,20535.0
2018-01-23 14:25:00,77.35,77.41,77.33,77.41,15164.0,66.4182,66.4697,66.401,66.4697,15164.0
2018-01-23 14:30:00,77.41,77.43,77.38,77.42,25600.0,66.4697,66.4869,66.4439,66.4783,25600.0
2018-01-23 14:35:00,77.42,77.51,77.42,77.5,23856.0,66.4783,66.5556,66.4783,66.547,23856.0
2018-01-23 14:40:00,77.49,77.56,77.47,77.48,37286.0,66.5384,66.5985,66.5212,66.5298,37286.0
2018-01-23 14:45:00,77.47,77.57,77.47,77.55,20371.0,66.5212,66.6071,66.5212,66.5899,20371.0
2018-01-23 14:50:00,77.54,77.61,77.54,77.58,16432.0,66.5813,66.6414,66.5813,66.6157,16432.0
2018-01-23 14:55:00,77.59,77.62,77.57,77.6,27895.0,66.6243,66.65,66.6071,66.6328,27895.0
2018-01-23 15:00:00,77.59,77.61,77.58,77.59,21413.0,66.6243,66.6414,66.6157,66.6243,21413.0
2018-01-23 15:05:00,77.6,77.67,77.57,77.65,62736.0,66.6328,66.693,66.6071,66.6758,62736.0
2018-01-23 15:10:00,77.64,77.67,77.57,77.59,34968.0,66.6672,66.693,66.6071,66.6243,34968.0
2018-01-23 15:15:00,77.58,77.6,77.49,77.49,41651.0,66.6157,66.6328,66.5384,66.5384,41651.0
2018-01-23 15:20:00,77.5,77.61,77.49,77.61,50664.0,66.547,66.6414,66.5384,66.6414,50664.0
2018-01-23 15:25:00,77.62,77.63,77.57,77.58,44840.0,66.65,66.6586,66.6071,66.6157,44840.0
2018-01-23 15:30:00,77.58,77.63,77.56,77.63,54822.0,66.6157,66.6586,66.5985,66.6586,54822.0
2018-01-23 15:35:00,77.63,77.64,77.54,77.63,55125.0,66.6586,66.6672,66.5813,66.6586,55125.0
2018-01-23 15:40:00,77.62,77.68,77.59,77.62,64729.0,66.65,66.7015,66.6243,66.65,64729.0
2018-01-23 15:45:00,77.62,77.67,77.6,77.65,95201.0,66.65,66.693,66.6328,66.6758,95201.0
2018-01-23 15:50:00,77.65,77.68,77.62,77.66,145833.0,66.6758,66.7015,66.65,66.6844,145833.0
2018-01-23 15:55:00,77.66,77.68,77.61,77.66,196178.0,66.6844,66.7015,66.6414,66.6844,196178.0
2018-01-24 09:30:00,77.82,77.85,77.51,77.8,92624.0,66.8218,66.8475,66.5556,66.8046,92624.0
2018-01-24 09:35:00,77.8,77.81,77.66,77.77,48509.0,66.8046,66.8132,66.6844,66.7788,48509.0
2018-01-24 09:40:00,77.78,78.14,77.76,78.14,67097.0,66.7874,67.0965,66.7702,67.0965,67097.0
2018-01-24 09:45:00,78.11,78.21,77.72,77.72,68593.0,67.0708,67.1566,66.7359,66.7359,68593.0
2018-01-24 09:50:00,77.73,77.81,77.5,77.69,113570.0,66.7445,66.8132,66.547,66.7101,113570.0
2018-01-24 09:55:00,77.68,78.13,77.61,78.1,72020.0,66.7015,67.0879,66.6414,67.0622,72020.0
2018-01-24 10:00:00,78.1,78.13,78.0,78.12,58635.0,67.0622,67.0879,66.9763,67.0794,58635.0
2018-01-24 10:05:00,78.12,78.12,77.97,77.99,41650.0,67.0794,67.0794,66.9506,66.9677,41650.0
2018-01-24 10:10:00,77.99,78.1,77.89,77.96,55240.0,66.9677,67.0622,66.8819,66.942,55240.0
2018-01-24 10:15:00,77.96,78.04,77.85,77.85,39839.0,66.942,67.0107,66.8475,66.8475,39839.0
2018-01-24 10:20:00,77.86,78.01,77.8,77.98,36936.0,66.8561,66.9849,66.8046,66.9591,36936.0
2018-01-24 10:25:00,77.98,78.03,77.91,77.94,53673.0,66.9591,67.0021,66.899,66.9248,53673.0
2018-01-24 10:30:00,77.97,78.25,77.95,78.25,43796.0,66.9506,67.191,66.9334,67.191,43796.0
2018-01-24 10:35:00,78.24,78.41,78.23,78.3,83948.0,67.1824,67.3284,67.1738,67.2339,83948.0
2018-01-24 10:40:00,78.33,78.56,78.32,78.36,59643.0,67.2597,67.4572,67.2511,67.2854,59643.0
2018-01-24 10:45:00,78.38,78.47,78.32,78.32,33564.0,67.3026,67.3799,67.2511,67.2511,33564.0
2018-01-24 10:50:00,78.33,78.39,78.23,78.3,34479.0,67.2597,67.3112,67.1738,67.2339,34479.0
2018-01-24 10:55:00,78.28,78.36,78.13,78.19,38455.0,67.2167,67.2854,67.0879,67.1395,38455.0
2018-01-24 11:00:00,78.16,78.24,78.11,78.18,40330.0,67.1137,67.1824,67.0708,67.1309,40330.0
2018-01-24 11:05:00,78.19,78.2,78.01,78.07,102886.0,67.1395,67.1481,66.9849,67.0364,102886.0
2018-01-24 11:10:00,78.02,78.06,77.83,77.86,32196.0,66.9935,67.0278,66.8303,66.8561,32196.0
2018-01-24 11:15:00,77.87,77.88,77.73,77.8,36881.0,66.8647,66.8733,66.7445,66.8046,36881.0
2018-01-24 11:20:00,77.79,77.91,77.79,77.88,22426.0,66.796,66.899,66.796,66.8733,22426.0
2018-01-24 11:25:00,77.87,77.98,77.85,77.91,28593.0,66.8647,66.9591,66.8475,66.899,28593.0
2018-01-24 11:30:00,77.9,77.9,77.5,77.52,53630.0,66.8904,66.8904,66.547,66.5642,53630.0
2018-01-24 11:35:00,77.52,77.6,77.44,77.55,60520.0,66.5642,66.6328,66.4955,66.5899,60520.0
2018-01-24 11:40:00,77.54,77.56,77.45,77.5,53189.0,66.5813,66.5985,66.504,66.547,53189.0
2018-01-24 11:45:00,77.5,77.61,77.49,77.57,33894.0,66.547,66.6414,66.5384,66.6071,33894.0
2018-01-24 11:50:00,77.56,77.67,77.54,77.66,24021.0,66.5985,66.693,66.5813,66.6844,24021.0
2018-01-24 11:55:00,77.65,77.68,77.59,77.6,53540.0,66.6758,66.7015,66.6243,66.6328,53540.0
2018-01-24 12:00:00,77.6,77.61,77.5,77.56,40362.0,66.6328,66.6414,66.547,66.5985,40362.0
2018-01-24 12:05:00,77.6,77.64,77.54,77.56,44289.0,66.6328,66.6672,66.5813,66.5985,44289.0
2018-01-24 12:10:00,77.56,77.68,77.55,77.68,25231.0,66.5985,66.7015,66.5899,66.7015,25231.0
2018-01-24 12:15:00,77.69,77.75,77.59,77.67,44350.0,66.7101,66.7616,66.6243,66.693,44350.0
2018-01-24 12:20:00,77.68,77.69,77.55,77.6,28952.0,66.7015,66.7101,66.5899,66.6328,28952.0
2018-01-24 12:25:00,77.59,77.67,77.57,77.67,35215.0,66.6243,66.693,66.6071,66.693,35215.0
2018-01-24 12:30:00,77.66,77.73,77.62,77.71,22670.0,66.6844,66.7445,66.65,66.7273,22670.0
2018-01-24 12:35:00,77.71,77.82,77.69,77.82,56550.0,66.7273,66.8218,66.7101,66.8218,56550.0
2018-01-24 12:40:00,77.81,77.81,77.57,77.58,56006.0,66.8132,66.8132,66.6071,66.6157,56006.0
2018-01-24 12:45:00,77.6,77.6,77.47,77.56,34819.0,66.6328,66.6328,66.5212,66.5985,34819.0
2018-01-24 12:50:00,77.58,77.59,77.5,77.52,14195.0,66.6157,66.6243,66.547,66.5642,14195.0
2018-01-24 12:55:00,77.53,77.54,77.48,77.51,32191.0,66.5727,66.5813,66.5298,66.5556,32191.0
2018-01-24 13:00:00,77.51,77.56,77.49,77.56,30171.0,66.5556,66.5985,66.5384,66.5985,30171.0
2018-01-24 13:05:00,77.55,77.56,77.49,77.49,14657.0,66.5899,66.5985,66.5384,66.5384,14657.0
2018-01-24 13:10:00,77.49,77.52,77.47,77.5,23243.0,66.5384,66.5642,66.5212,66.547,23243.0
2018-01-24 13:15:00,77.5,77.52,77.47,77.49,44082.0,66.547,66.5642,66.5212,66.5384,44082.0
2018-01-24 13:20:00,77.49,77.5,77.23,77.29,56279.0,66.5384,66.547,66.3151,66.3667,56279.0
2018-01-24 13:25:00,77.29,77.45,77.25,77.39,32497.0,66.3667,66.504,66.3323,66.4525,32497.0
2018-01-24 13:30:00,77.39,77.54,77.39,77.53,37355.0,66.4525,66.5813,66.4525,66.5727,37355.0
2018-01-24 13:35:00,77.52,77.6,77.49,77.56,32864.0,66.5642,66.6328,66.5384,66.5985,32864.0
2018-01-24 13:40:00,77.56,77.6,77.46,77.56,43333.0,66.5985,66.6328,66.5126,66.5985,43333.0
2018-01-24 13:45:00,77.56,77.75,77.53,77.75,51153.0,66.5985,66.7616,66.5727,66.7616,51153.0
2018-01-24 13:50:00,77.74,77.89,77.65,77.83,55151.0,66.7531,66.8819,66.6758,66.8303,55151.0
2018-01-24 13:55:00,77.82,77.89,77.73,77.73,55953.0,66.8218,66.8819,66.7445,66.7445,55953.0
2018-01-24 14:00:00,77.74,77.75,77.6,77.67,56597.0,66.7531,66.7616,66.6328,66.693,56597.0
2018-01-24 14:05:00,77.67,77.75,77.57,77.59,262950.0,66.693,66.7616,66.6071,66.6243,262950.0
2018-01-24 14:10:00,77.56,77.66,77.54,77.61,59487.0,66.5985,66.6844,66.5813,66.6414,59487.0
2018-01-24 14:15:00,77.6,77.62,77.55,77.57,59405.0,66.6328,66.65,66.5899,66.6071,59405.0
2018-01-24 14:20:00,77.57,77.57,77.37,77.37,37706.0,66.6071,66.6071,66.4354,66.4354,37706.0
2018-01-24 14:25:00,77.36,77.4,77.32,77.37,59737.0,66.4268,66.4611,66.3924,66.4354,59737.0
2018-01-24 14:30:00,77.37,77.39,77.28,77.36,58335.0,66.4354,66.4525,66.3581,66.4268,58335.0
2018-01-24 14:35:00,77.35,77.5,77.35,77.5,55915.0,66.4182,66.547,66.4182,66.547,55915.0
2018-01-24 14:40:00,77.51,77.52,77.44,77.46,51755.0,66.5556,66.5642,66.4955,66.5126,51755.0
2018-01-24 14:45:00,77.46,77.6,77.46,77.59,60225.0,66.5126,66.6328,66.5126,66.6243,60225.0
2018-01-24 14:50:00,77.59,77.61,77.53,77.55,83692.0,66.6243,66.6414,66.5727,66.5899,83692.0
2018-01-24 14:55:00,77.55,77.56,77.45,77.5,92691.0,66.5899,66.5985,66.504,66.547,92691.0
2018-01-24 15:00:00,77.5,77.56,77.48,77.48,89438.0,66.547,66.5985,66.5298,66.5298,89438.0
2018-01-24 15:05:00,77.49,77.56,77.48,77.5,67835.0,66.5384,66.5985,66.5298,66.547,67835.0
2018-01-24 15:10:00,77.51,77.66,77.5,77.59,81813.0,66.5556,66.6844,66.547,66.6243,81813.0
2018-01-24 15:15:00,77.58,77.69,77.53,77.55,96968.0,66.6157,66.7101,66.5727,66.5899,96968.0
2018-01-24 15:20:00,77.55,77.67,77.53,77.6,147276.0,66.5899,66.693,66.5727,66.6328,147276.0
2018-01-24 15:25:00,77.6,77.63,77.59,77.6,76963.0,66.6328,66.6586,66.6243,66.6328,76963.0
2018-01-24 15:30:00,77.6,77.68,77.52,77.66,104946.0,66.6328,66.7015,66.5642,66.6844,104946.0
2018-01-24 15:35:00,77.66,77.84,77.63,77.77,94828.0,66.6844,66.8389,66.6586,66.7788,94828.0
2018-01-24 15:40:00,77.77,77.77,77.67,77.68,90902.0,66.7788,66.7788,66.693,66.7015,90902.0
2018-01-24 15:45:00,77.68,77.74,77.61,77.69,129656.0,66.7015,66.7531,66.6414,66.7101,129656.0
2018-01-24 15:50:00,77.68,77.69,77.52,77.53,172936.0,66.7015,66.7101,66.5642,66.5727,172936.0
2018-01-24 15:55:00,77.52,77.59,77.42,77.45,253108.0,66.5642,66.6243,66.4783,66.504,253108.0
2018-01-25 09:30:00,77.35,77.5,76.7,77.22,266896.0,66.4182,66.547,65.86,66.3066,266896.0
2018-01-25 09:35:00,77.21,77.23,76.23,76.58,182993.0,66.298,66.3151,65.4565,65.757,182993.0
2018-01-25 09:40:00,76.58,76.62,76.25,76.29,132462.0,65.757,65.7914,65.4736,65.508,132462.0
2018-01-25 09:45:00,76.25,76.32,75.78,75.9,233802.0,65.4736,65.5337,65.0701,65.1731,233802.0
2018-01-25 09:50:00,75.89,75.96,75.36,75.52,211490.0,65.1645,65.2246,64.7094,64.8468,211490.0
2018-01-25 09:55:00,75.5,75.51,74.83,75.01,258518.0,64.8296,64.8382,64.2543,64.4089,258518.0
2018-01-25 10:00:00,75.01,75.32,74.7,75.18,326710.0,64.4089,64.6751,64.1427,64.5549,326710.0
2018-01-25 10:05:00,75.18,75.65,75.04,75.04,320318.0,64.5549,64.9584,64.4347,64.4347,320318.0
2018-01-25 10:10:00,75.09,75.64,75.0,75.5,121114.0,64.4776,64.9499,64.4003,64.8296,121114.0
2018-01-25 10:15:00,75.5,76.04,75.46,75.98,169769.0,64.8296,65.2933,64.7953,65.2418,169769.0
2018-01-25 10:20:00,76.0,76.3,76.0,76.26,121536.0,65.259,65.5166,65.259,65.4822,121536.0
2018-01-25 10:25:00,76.26,76.3,76.07,76.16,125561.0,65.4822,65.5166,65.3191,65.3964,125561.0
2018-01-25 10:30:00,76.15,76.22,75.96,75.98,107845.0,65.3878,65.4479,65.2246,65.2418,107845.0
2018-01-25 10:35:00,75.99,76.01,75.92,76.0,68023.0,65.2504,65.2676,65.1903,65.259,68023.0
2018-01-25 10:40:00,76.0,76.03,75.86,75.9,75392.0,65.259,65.2847,65.1388,65.1731,75392.0
2018-01-25 10:45:00,75.89,76.06,75.87,75.96,41687.0,65.1645,65.3105,65.1473,65.2246,41687.0
2018-01-25 10:50:00,75.95,76.07,75.93,76.03,41167.0,65.216,65.3191,65.1989,65.2847,41167.0
2018-01-25 10:55:00,76.04,76.61,76.0,76.32,187984.0,65.2933,65.7828,65.259,65.5337,187984.0
2018-01-25 11:00:00,76.33,76.34,75.92,75.94,86540.0,65.5423,65.5509,65.1903,65.2075,86540.0
2018-01-25 11:05:00,75.93,76.0,75.76,75.79,52391.0,65.1989,65.259,65.0529,65.0787,52391.0
2018-01-25 11:10:00,75.75,75.98,75.74,75.98,52819.0,65.0443,65.2418,65.0357,65.2418,52819.0
2018-01-25 11:15:00,75.98,75.99,75.87,75.9,28821.0,65.2418,65.2504,65.1473,65.1731,28821.0
2018-01-25 11:20:00,75.91,75.91,75.7,75.72,56361.0,65.1817,65.1817,65.0014,65.0185,56361.0
2018-01-25 11:25:00,75.72,75.78,75.61,75.72,77507.0,65.0185,65.0701,64.9241,65.0185,77507.0
2018-01-25 11:30:00,75.72,76.17,75.65,76.12,87500.0,65.0185,65.4049,64.9584,65.362,87500.0
2018-01-25 11:35:00,76.09,76.13,75.88,75.89,48018.0,65.3363,65.3706,65.1559,65.1645,48018.0
2018-01-25 11:40:00,75.89,76.02,75.89,76.0,22461.0,65.1645,65.2761,65.1645,65.259,22461.0
2018-01-25 11:45:00,76.01,76.01,75.82,75.9,32707.0,65.2676,65.2676,65.1044,65.1731,32707.0
2018-01-25 11:50:00,75.93,76.01,75.88,76.01,24193.0,65.1989,65.2676,65.1559,65.2676,24193.0
2018-01-25 11:55:00,76.01,76.02,75.89,75.96,33962.0,65.2676,65.2761,65.1645,65.2246,33962.0
2018-01-25 12:00:00,75.96,76.02,75.92,75.94,34288.0,65.2246,65.2761,65.1903,65.2075,34288.0
2018-01-25 12:05:00,75.95,75.96,75.86,75.87,44902.0,65.216,65.2246,65.1388,65.1473,44902.0
2018-01-25 12:10:00,75.89,75.96,75.89,75.94,20850.0,65.1645,65.2246,65.1645,65.2075,20850.0
2018-01-25 12:15:00,75.94,75.96,75.89,75.94,30050.0,65.2075,65.2246,65.1645,65.2075,30050.0
2018-01-25 12:20:00,75.94,75.96,75.87,75.93,27243.0,65.2075,65.2246,65.1473,65.1989,27243.0
2018-01-25 12:25:00,75.93,75.96,75.91,75.93,39154.0,65.1989,65.2246,65.1817,65.1989,39154.0
2018-01-25 12:30:00,75.94,75.96,75.83,75.86,35127.0,65.2075,65.2246,65.113,65.1388,35127.0
2018-01-25 12:35:00,75.87,75.97,75.85,75.96,28744.0,65.1473,65.2332,65.1302,65.2246,28744.0
2018-01-25 12:40:00,75.95,76.19,75.91,76.17,33424.0,65.216,65.4221,65.1817,65.4049,33424.0
2018-01-25 12:45:00,76.18,76.41,76.15,76.32,51501.0,65.4135,65.611,65.3878,65.5337,51501.0
2018-01-25 12:50:00,76.32,76.45,76.29,76.4,27371.0,65.5337,65.6454,65.508,65.6024,27371.0
2018-01-25 12:55:00,76.41,76.55,76.4,76.49,95051.0,65.611,65.7312,65.6024,65.6797,95051.0
2018-01-25 13:00:00,76.49,76.5,76.36,76.37,26628.0,65.6797,65.6883,65.5681,65.5767,26628.0
2018-01-25 13:05:00,76.39,76.49,76.37,76.44,19307.0,65.5939,65.6797,65.5767,65.6368,19307.0
2018-01-25 13:10:00,76.45,76.49,76.44,76.48,27449.0,65.6454,65.6797,65.6368,65.6711,27449.0
2018-01-25 13:15:00,76.48,76.49,76.43,76.45,13625.0,65.6711,65.6797,65.6282,65.6454,13625.0
2018-01-25 13:20:00,76.45,76.46,76.31,76.34,25723.0,65.6454,65.654,65.5252,65.5509,25723.0
2018-01-25 13:25:00,76.34,76.46,76.34,76.42,28578.0,65.5509,65.654,65.5509,65.6196,28578.0
2018-01-25 13:30:00,76.42,76.42,76.37,76.37,7949.0,65.6196,65.6196,65.5767,65.5767,7949.0
2018-01-25 13:35:00,76.38,76.43,76.37,76.43,14790.0,65.5853,65.6282,65.5767,65.6282,14790.0
2018-01-25 13:40:00,76.42,76.42,76.38,76.39,21541.0,65.6196,65.6196,65.5853,65.5939,21541.0
2018-01-25 13:45:00,76.39,76.39,76.21,76.26,35632.0,65.5939,65.5939,65.4393,65.4822,35632.0
2018-01-25 13:50:00,76.27,76.27,76.21,76.25,21095.0,65.4908,65.4908,65.4393,65.4736,21095.0
2018-01-25 13:55:00,76.25,76.34,76.25,76.34,33679.0,65.4736,65.5509,65.4736,65.5509,33679.0
2018-01-25 14:00:00,76.35,76.43,76.22,76.32,59008.0,65.5595,65.6282,65.4479,65.5337,59008.0
2018-01-25 14:05:00,76.32,76.42,76.13,76.16,33387.0,65.5337,65.6196,65.3706,65.3964,33387.0
2018-01-25 14:10:00,76.16,76.26,75.93,76.07,58979.0,65.3964,65.4822,65.1989,65.3191,58979.0
2018-01-25 14:15:00,76.07,76.09,75.95,75.99,41119.0,65.3191,65.3363,65.216,65.2504,41119.0
2018-01-25 14:20:00,75.98,75.98,75.86,75.86,32287.0,65.2418,65.2418,65.1388,65.1388,32287.0
2018-01-25 14:25:00,75.86,75.97,75.76,75.81,41019.0,65.1388,65.2332,65.0529,65.0958,41019.0
2018-01-25 14:30:00,75.79,75.82,75.68,75.7,36754.0,65.0787,65.1044,64.9842,65.0014,36754.0
2018-01-25 14:35:00,75.7,75.72,75.57,75.6,58439.0,65.0014,65.0185,64.8897,64.9155,58439.0
2018-01-25 14:40:00,75.6,75.64,75.51,75.53,59748.0,64.9155,64.9499,64.8382,64.8554,59748.0
2018-01-25 14:45:00,75.54,75.57,75.27,75.4,79091.0,64.864,64.8897,64.6321,64.7438,79091.0
2018-01-25 14:50:00,75.41,75.5,75.35,75.42,45744.0,64.7524,64.8296,64.7008,64.7609,45744.0
2018-01-25 14:55:00,75.43,75.5,75.41,75.42,34952.0,64.7695,64.8296,64.7524,64.7609,34952.0
2018-01-25 15:00:00,75.44,75.5,75.42,75.48,37627.0,64.7781,64.8296,64.7609,64.8125,37627.0
2018-01-25 15:05:00,75.47,75.53,75.47,75.49,46842.0,64.8039,64.8554,64.8039,64.8211,46842.0
2018-01-25 15:10:00,75.49,75.54,75.39,75.46,66774.0,64.8211,64.864,64.7352,64.7953,66774.0
2018-01-25 15:15:00,75.46,75.54,75.45,75.5,43749.0,64.7953,64.864,64.7867,64.8296,43749.0
2018-01-25 15:20:00,75.5,75.51,75.44,75.44,61683.0,64.8296,64.8382,64.7781,64.7781,61683.0
2018-01-25 15:25:00,75.45,75.45,75.36,75.42,75994.0,64.7867,64.7867,64.7094,64.7609,75994.0
2018-01-25 15:30:00,75.41,75.41,75.22,75.3,118902.0,64.7524,64.7524,64.5892,64.6579,118902.0
2018-01-25 15:35:00,75.31,75.39,75.29,75.35,103184.0,64.6665,64.7352,64.6493,64.7008,103184.0
2018-01-25 15:40:00,75.34,75.37,75.24,75.28,112990.0,64.6923,64.718,64.6064,64.6407,112990.0
2018-01-25 15:45:00,75.29,75.31,75.2,75.25,178143.0,64.6493,64.6665,64.572,64.615,178143.0
2018-01-25 15:50:00,75.25,75.33,75.21,75.24,190743.0,64.615,64.6837,64.5806,64.6064,190743.0
2018-01-25 15:55:00,75.24,75.38,75.23,75.36,259894.0,64.6064,64.7266,64.5978,64.7094,259894.0
2018-01-26 09:30:00,75.8,76.09,75.59,75.82,258070.0,65.0872,65.3363,64.9069,65.1044,258070.0
2018-01-26 09:35:00,75.81,75.82,75.38,75.42,62451.0,65.0958,65.1044,64.7266,64.7609,62451.0
2018-01-26 09:40:00,75.46,75.53,75.18,75.36,89531.0,64.7953,64.8554,64.5549,64.7094,89531.0
2018-01-26 09:45:00,75.37,75.45,75.25,75.44,88418.0,64.718,64.7867,64.615,64.7781,88418.0
2018-01-26 09:50:00,75.44,75.66,75.42,75.46,86224.0,64.7781,64.967,64.7609,64.7953,86224.0
2018-01-26 09:55:00,75.48,75.5,75.37,75.4,114289.0,64.8125,64.8296,64.718,64.7438,114289.0
2018-01-26 10:00:00,75.4,75.48,75.33,75.39,79439.0,64.7438,64.8125,64.6837,64.7352,79439.0
2018-01-26 10:05:00,75.39,75.4,75.21,75.32,117055.0,64.7352,64.7438,64.5806,64.6751,117055.0
2018-01-26 10:10:00,75.31,75.33,75.16,75.16,59039.0,64.6665,64.6837,64.5377,64.5377,59039.0
2018-01-26 10:15:00,75.15,75.2,75.04,75.05,126753.0,64.5291,64.572,64.4347,64.4432,126753.0
2018-01-26 10:20:00,75.05,75.26,75.01,75.03,133492.0,64.4432,64.6236,64.4089,64.4261,133492.0
2018-01-26 10:25:00,75.02,75.31,74.96,75.31,71069.0,64.4175,64.6665,64.366,64.6665,71069.0
2018-01-26 10:30:00,75.28,75.49,75.27,75.43,40775.0,64.6407,64.8211,64.6321,64.7695,40775.0
2018-01-26 10:35:00,75.44,75.5,75.41,75.44,73512.0,64.7781,64.8296,64.7524,64.7781,73512.0
2018-01-26 10:40:00,75.45,75.5,75.35,75.37,48071.0,64.7867,64.8296,64.7008,64.718,48071.0
2018-01-26 10:45:00,75.37,75.45,75.36,75.41,58694.0,64.718,64.7867,64.7094,64.7524,58694.0
2018-01-26 10:50:00,75.41,75.41,75.19,75.21,126566.0,64.7524,64.7524,64.5635,64.5806,126566.0
2018-01-26 10:55:00,75.22,75.25,75.15,75.2,89449.0,64.5892,64.615,64.5291,64.572,89449.0
2018-01-26 11:00:00,75.19,75.42,75.19,75.36,22035.0,64.5635,64.7609,64.5635,64.7094,22035.0
2018-01-26 11:05:00,75.35,75.42,75.32,75.42,22640.0,64.7008,64.7609,64.6751,64.7609,22640.0
2018-01-26 11:10:00,75.4,75.5,75.4,75.47,41300.0,64.7438,64.8296,64.7438,64.8039,41300.0
2018-01-26 11:15:00,75.47,75.49,75.37,75.41,33824.0,64.8039,64.8211,64.718,64.7524,33824.0
2018-01-26 11:20:00,75.41,75.45,75.3,75.32,126818.0,64.7524,64.7867,64.6579,64.6751,126818.0
2018-01-26 11:25:00,75.36,75.39,75.32,75.33,139021.0,64.7094,64.7352,64.6751,64.6837,139021.0
2018-01-26 11:30:00,75.32,75.33,75.25,75.3,84406.0,64.6751,64.6837,64.615,64.6579,84406.0
2018-01-26 11:35:00,75.3,75.31,75.27,75.31,14723.0,64.6579,64.6665,64.6321,64.6665,14723.0
2018-01-26 11:40:00,75.31,75.51,75.3,75.49,24498.0,64.6665,64.8382,64.6579,64.8211,24498.0
2018-01-26 11:45:00,75.51,75.51,75.33,75.33,127384.0,64.8382,64.8382,64.6837,64.6837,127384.0
2018-01-26 11:50:00,75.34,75.35,75.29,75.33,27364.0,64.6923,64.7008,64.6493,64.6837,27364.0
2018-01-26 11:55:00,75.34,75.42,75.27,75.31,48769.0,64.6923,64.7609,64.6321,64.6665,48769.0
2018-01-26 12:00:00,75.31,75.32,74.52,74.94,220809.0,64.6665,64.6751,63.9881,64.3488,220809.0
2018-01-26 12:05:00,74.92,75.47,74.86,75.29,166624.0,64.3316,64.8039,64.2801,64.6493,166624.0
2018-01-26 12:10:00,75.28,75.3,75.03,75.14,239067.0,64.6407,64.6579,64.4261,64.5205,239067.0
2018-01-26 12:15:00,75.14,75.43,75.14,75.35,245928.0,64.5205,64.7695,64.5205,64.7008,245928.0
2018-01-26 12:20:00,75.35,75.41,75.25,75.39,69750.0,64.7008,64.7524,64.615,64.7352,69750.0
2018-01-26 12:25:00,75.38,75.39,75.2,75.25,65426.0,64.7266,64.7352,64.572,64.615,65426.0
2018-01-26 12:30:00,75.27,75.27,75.16,75.19,99997.0,64.6321,64.6321,64.5377,64.5635,99997.0
2018-01-26 12:35:00,75.16,75.38,75.09,75.36,69602.0,64.5377,64.7266,64.4776,64.7094,69602.0
2018-01-26 12:40:00,75.36,75.36,75.15,75.2,79456.0,64.7094,64.7094,64.5291,64.572,79456.0
2018-01-26 12:45:00,75.22,75.41,75.2,75.36,161302.0,64.5892,64.7524,64.572,64.7094,161302.0
2018-01-26 12:50:00,75.38,75.39,75.19,75.3,142373.0,64.7266,64.7352,64.5635,64.6579,142373.0
2018-01-26 12:55:00,75.3,75.3,75.07,75.17,104255.0,64.6579,64.6579,64.4604,64.5463,104255.0
2018-01-26 13:00:00,75.19,75.57,75.04,75.57,80981.0,64.5635,64.8897,64.4347,64.8897,80981.0
2018-01-26 13:05:00,75.56,75.56,75.29,75.4,73506.0,64.8812,64.8812,64.6493,64.7438,73506.0
2018-01-26 13:10:00,75.42,75.42,75.2,75.2,88509.0,64.7609,64.7609,64.572,64.572,88509.0
2018-01-26 13:15:00,75.23,75.67,75.22,75.64,97957.0,64.5978,64.9756,64.5892,64.9499,97957.0
2018-01-26 13:20:00,75.64,75.65,75.38,75.42,160967.0,64.9499,64.9584,64.7266,64.7609,160967.0
2018-01-26 13:25:00,75.42,75.43,75.3,75.37,88067.0,64.7609,64.7695,64.6579,64.718,88067.0
2018-01-26 13:30:00,75.37,75.5,75.32,75.48,120897.0,64.718,64.8296,64.6751,64.8125,120897.0
2018-01-26 13:35:00,75.48,75.5,75.42,75.45,42855.0,64.8125,64.8296,64.7609,64.7867,42855.0
2018-01-26 13:40:00,75.45,75.5,75.41,75.41,18826.0,64.7867,64.8296,64.7524,64.7524,18826.0
2018-01-26 13:45:00,75.41,75.5,75.41,75.46,28736.0,64.7524,64.8296,64.7524,64.7953,28736.0
2018-01-26 13:50:00,75.45,75.46,75.37,75.37,28863.0,64.7867,64.7953,64.718,64.718,28863.0
2018-01-26 13:55:00,75.37,75.42,75.28,75.38,31869.0,64.718,64.7609,64.6407,64.7266,31869.0
2018-01-26 14:00:00,75.39,75.47,75.33,75.41,64714.0,64.7352,64.8039,64.6837,64.7524,64714.0
2018-01-26 14:05:00,75.4,75.4,75.24,75.32,57441.0,64.7438,64.7438,64.6064,64.6751,57441.0
2018-01-26 14:10:00,75.34,75.45,75.3,75.34,42955.0,64.6923,64.7867,64.6579,64.6923,42955.0
2018-01-26 14:15:00,75.35,75.35,75.28,75.3,51140.0,64.7008,64.7008,64.6407,64.6579,51140.0
2018-01-26 14:20:00,75.3,75.34,75.26,75.29,36757.0,64.6579,64.6923,64.6236,64.6493,36757.0
2018-01-26 14:25:00,75.29,75.4,75.2,75.38,24599.0,64.6493,64.7438,64.572,64.7266,24599.0
2018-01-26 14:30:00,75.38,75.38,75.26,75.26,38087.0,64.7266,64.7266,64.6236,64.6236,38087.0
2018-01-26 14:35:00,75.26,75.31,75.22,75.22,42579.0,64.6236,64.6665,64.5892,64.5892,42579.0
2018-01-26 14:40:00,75.22,75.28,75.21,75.28,71641.0,64.5892,64.6407,64.5806,64.6407,71641.0
2018-01-26 14:45:00,75.28,75.28,75.23,75.25,56387.0,64.6407,64.6407,64.5978,64.615,56387.0
2018-01-26 14:50:00,75.24,75.24,75.16,75.19,24714.0,64.6064,64.6064,64.5377,64.5635,24714.0
2018-01-26 14:55:00,75.19,75.19,75.11,75.12,37199.0,64.5635,64.5635,64.4948,64.5033,37199.0
2018-01-26 15:00:00,75.11,75.18,75.03,75.11,49423.0,64.4948,64.5549,64.4261,64.4948,49423.0
2018-01-26 15:05:00,75.1,75.14,75.05,75.13,67621.0,64.4862,64.5205,64.4432,64.5119,67621.0
2018-01-26 15:10:00,75.12,75.3,75.12,75.23,102032.0,64.5033,64.6579,64.5033,64.5978,102032.0
2018-01-26 15:15:00,75.23,75.33,75.21,75.32,95165.0,64.5978,64.6837,64.5806,64.6751,95165.0
2018-01-26 15:20:00,75.31,75.37,75.28,75.33,76816.0,64.6665,64.718,64.6407,64.6837,76816.0
2018-01-26 15:25:00,75.34,75.34,75.29,75.34,48562.0,64.6923,64.6923,64.6493,64.6923,48562.0
2018-01-26 15:30:00,75.34,75.34,75.26,75.32,70461.0,64.6923,64.6923,64.6236,64.6751,70461.0
2018-01-26 15:35:00,75.32,75.34,75.24,75.31,64968.0,64.6751,64.6923,64.6064,64.6665,64968.0
2018-01-26 15:40:00,75.3,75.33,75.21,75.31,199726.0,64.6579,64.6837,64.5806,64.6665,199726.0
2018-01-26 15:45:00,75.32,75.39,75.28,75.29,242891.0,64.6751,64.7352,64.6407,64.6493,242891.0
2018-01-26 15:50:00,75.3,75.54,75.3,75.52,451897.0,64.6579,64.864,64.6579,64.8468,451897.0
2018-01-26 15:55:00,75.52,75.53,75.35,75.5,198528.0,64.8468,64.8554,64.7008,64.8296,198528.0
2018-01-29 09:30:00,75.27,75.64,75.13,75.16,108384.0,64.6321,64.9499,64.5119,64.5377,108384.0
2018-01-29 09:35:00,75.23,75.8,75.15,75.8,89020.0,64.5978,65.0872,64.5291,65.0872,89020.0
2018-01-29 09:40:00,75.8,76.3,75.58,76.23,135423.0,65.0872,65.5166,64.8983,65.4565,135423.0
2018-01-29 09:45:00,76.23,76.78,76.16,76.78,144039.0,65.4565,65.9287,65.3964,65.9287,144039.0
2018-01-29 09:50:00,76.78,77.24,76.59,77.1,261015.0,65.9287,66.3237,65.7656,66.2035,261015.0
2018-01-29 09:55:00,77.05,77.18,76.81,77.07,185814.0,66.1606,66.2722,65.9545,66.1778,185814.0
2018-01-29 10:00:00,77.07,77.29,76.93,77.26,143740.0,66.1778,66.3667,66.0575,66.3409,143740.0
2018-01-29 10:05:00,77.26,77.43,77.11,77.43,112037.0,66.3409,66.4869,66.2121,66.4869,112037.0
2018-01-29 10:10:00,77.43,77.48,77.23,77.34,95400.0,66.4869,66.5298,66.3151,66.4096,95400.0
2018-01-29 10:15:00,77.28,77.44,77.0,77.36,115219.0,66.3581,66.4955,66.1176,66.4268,115219.0
2018-01-29 10:20:00,77.36,77.36,77.12,77.33,62025.0,66.4268,66.4268,66.2207,66.401,62025.0
2018-01-29 10:25:00,77.33,77.58,77.33,77.56,82040.0,66.401,66.6157,66.401,66.5985,82040.0
2018-01-29 10:30:00,77.54,77.63,77.38,77.44,66708.0,66.5813,66.6586,66.4439,66.4955,66708.0
2018-01-29 10:35:00,77.44,77.54,77.26,77.45,51169.0,66.4955,66.5813,66.3409,66.504,51169.0
2018-01-29 10:40:00,77.45,77.45,77.08,77.19,73781.0,66.504,66.504,66.1863,66.2808,73781.0
2018-01-29 10:45:00,77.17,77.5,77.1,77.39,53645.0,66.2636,66.547,66.2035,66.4525,53645.0
2018-01-29 10:50:00,77.39,77.49,77.23,77.3,47424.0,66.4525,66.5384,66.3151,66.3752,47424.0
2018-01-29 10:55:00,77.32,77.46,77.25,77.43,58556.0,66.3924,66.5126,66.3323,66.4869,58556.0
2018-01-29 11:00:00,77.45,77.5,77.21,77.29,53763.0,66.504,66.547,66.298,66.3667,53763.0
2018-01-29 11:05:00,77.32,77.46,77.2,77.34,34264.0,66.3924,66.5126,66.2894,66.4096,34264.0
2018-01-29 11:10:00,77.35,77.85,77.3,77.84,154434.0,66.4182,66.8475,66.3752,66.8389,154434.0
2018-01-29 11:15:00,77.83,77.92,77.64,77.8,86507.0,66.8303,66.9076,66.6672,66.8046,86507.0
2018-01-29 11:20:00,77.8,78.22,77.73,78.16,133369.0,66.8046,67.1652,66.7445,67.1137,133369.0
2018-01-29 11:25:00,78.17,78.19,77.9,77.97,99132.0,67.1223,67.1395,66.8904,66.9506,99132.0
2018-01-29 11:30:00,77.97,78.19,77.93,78.19,113420.0,66.9506,67.1395,66.9162,67.1395,113420.0
2018-01-29 11:35:00,78.2,78.48,78.05,78.42,153465.0,67.1481,67.3885,67.0192,67.337,153465.0
2018-01-29 11:40:00,78.43,78.68,78.25,78.67,167373.0,67.3455,67.5602,67.191,67.5516,167373.0
2018-01-29 11:45:00,78.68,78.75,78.56,78.69,168802.0,67.5602,67.6203,67.4572,67.5688,168802.0
2018-01-29 11:50:00,78.7,78.74,78.35,78.62,99823.0,67.5774,67.6117,67.2769,67.5087,99823.0
2018-01-29 11:55:00,78.62,78.67,78.47,78.64,98100.0,67.5087,67.5516,67.3799,67.5259,98100.0
2018-01-29 12:00:00,78.66,78.91,78.56,78.91,98096.0,67.543,67.7577,67.4572,67.7577,98096.0
2018-01-29 12:05:00,78.91,79.5,78.74,79.5,221795.0,67.7577,68.2643,67.6117,68.2643,221795.0
2018-01-29 12:10:00,79.47,79.56,79.07,79.13,154283.0,68.2386,68.3158,67.8951,67.9466,154283.0
2018-01-29 12:15:00,79.14,79.29,78.94,79.28,117203.0,67.9552,68.084,67.7835,68.0754,117203.0
2018-01-29 12:20:00,79.29,79.42,79.15,79.4,108788.0,68.084,68.1956,67.9638,68.1785,108788.0
2018-01-29 12:25:00,79.39,79.64,79.3,79.63,111912.0,68.1699,68.3845,68.0926,68.3759,111912.0
2018-01-29 12:30:00,79.63,79.63,79.39,79.41,101779.0,68.3759,68.3759,68.1699,68.187,101779.0
2018-01-29 12:35:00,79.44,79.5,79.29,79.38,89649.0,68.2128,68.2643,68.084,68.1613,89649.0
2018-01-29 12:40:00,79.39,79.49,79.17,79.34,82437.0,68.1699,68.2557,67.981,68.1269,82437.0
2018-01-29 12:45:00,79.34,79.52,79.3,79.34,82501.0,68.1269,68.2815,68.0926,68.1269,82501.0
2018-01-29 12:50:00,79.36,79.55,79.28,79.5,108592.0,68.1441,68.3073,68.0754,68.2643,108592.0
2018-01-29 12:55:00,79.51,79.67,79.18,79.19,162203.0,68.2729,68.4103,67.9895,67.9981,162203.0
2018-01-29 13:00:00,79.2,79.47,79.12,79.41,100053.0,68.0067,68.2386,67.938,68.187,100053.0
2018-01-29 13:05:00,79.43,79.63,79.4,79.44,57637.0,68.2042,68.3759,68.1785,68.2128,57637.0
2018-01-29 13:10:00,79.46,79.72,79.46,79.63,70344.0,68.23,68.4532,68.23,68.3759,70344.0
2018-01-29 13:15:00,79.63,79.73,79.58,79.58,55497.0,68.3759,68.4618,68.333,68.333,55497.0
2018-01-29 13:20:00,79.58,79.69,79.49,79.64,79218.0,68.333,68.4275,68.2557,68.3845,79218.0
2018-01-29 13:25:00,79.63,79.65,79.5,79.51,134178.0,68.3759,68.3931,68.2643,68.2729,134178.0
2018-01-29 13:30:00,79.51,79.75,79.47,79.75,63458.0,68.2729,68.479,68.2386,68.479,63458.0
2018-01-29 13:35:00,79.76,79.77,79.6,79.74,57954.0,68.4876,68.4962,68.3502,68.4704,57954.0
2018-01-29 13:40:00,79.73,79.78,79.62,79.74,75884.0,68.4618,68.5047,68.3674,68.4704,75884.0
2018-01-29 13:45:00,79.74,79.75,79.63,79.69,144973.0,68.4704,68.479,68.3759,68.4275,144973.0
2018-01-29 13:50:00,79.7,79.7,79.43,79.44,76271.0,68.4361,68.4361,68.2042,68.2128,76271.0
2018-01-29 13:55:00,79.43,79.43,79.26,79.32,72715.0,68.2042,68.2042,68.0582,68.1098,72715.0
2018-01-29 14:00:00,79.32,79.55,79.3,79.54,77032.0,68.1098,68.3073,68.0926,68.2987,77032.0
2018-01-29 14:05:00,79.52,79.61,79.47,79.61,55425.0,68.2815,68.3588,68.2386,68.3588,55425.0
2018-01-29 14:10:00,79.61,79.75,79.51,79.74,60650.0,68.3588,68.479,68.2729,68.4704,60650.0
2018-01-29 14:15:00,79.75,79.84,79.58,79.66,97592.0,68.479,68.5563,68.333,68.4017,97592.0
2018-01-29 14:20:00,79.68,79.69,79.55,79.61,41576.0,68.4189,68.4275,68.3073,68.3588,41576.0
2018-01-29 14:25:00,79.61,79.67,79.58,79.64,50783.0,68.3588,68.4103,68.333,68.3845,50783.0
2018-01-29 14:30:00,79.64,79.69,79.59,79.63,54830.0,68.3845,68.4275,68.3416,68.3759,54830.0
2018-01-29 14:35:00,79.63,79.67,79.26,79.44,101229.0,68.3759,68.4103,68.0582,68.2128,101229.0
2018-01-29 14:40:00,79.44,79.55,79.41,79.45,90556.0,68.2128,68.3073,68.187,68.2214,90556.0
2018-01-29 14:45:00,79.45,79.49,79.34,79.4,65526.0,68.2214,68.2557,68.1269,68.1785,65526.0
2018-01-29 14:50:00,79.4,79.43,79.25,79.27,104236.0,68.1785,68.2042,68.0497,68.0668,104236.0
2018-01-29 14:55:00,79.28,79.44,79.25,79.44,82114.0,68.0754,68.2128,68.0497,68.2128,82114.0
2018-01-29 15:00:00,79.45,79.52,79.36,79.43,66352.0,68.2214,68.2815,68.1441,68.2042,66352.0
2018-01-29 15:05:00,79.44,79.49,79.39,79.47,70984.0,68.2128,68.2557,68.1699,68.2386,70984.0
2018-01-29 15:10:00,79.47,79.5,79.32,79.37,67293.0,68.2386,68.2643,68.1098,68.1527,67293.0
2018-01-29 15:15:00,79.37,79.44,79.32,79.39,65696.0,68.1527,68.2128,68.1098,68.1699,65696.0
2018-01-29 15:20:00,79.4,79.45,79.33,79.44,107762.0,68.1785,68.2214,68.1183,68.2128,107762.0
2018-01-29 15:25:00,79.44,79.48,79.29,79.31,78049.0,68.2128,68.2471,68.084,68.1012,78049.0
2018-01-29 15:30:00,79.3,79.42,79.29,79.41,71318.0,68.0926,68.1956,68.084,68.187,71318.0
2018-01-29 15:35:00,79.41,79.44,79.28,79.33,94926.0,68.187,68.2128,68.0754,68.1183,94926.0
2018-01-29 15:40:00,79.32,79.32,79.2,79.26,141376.0,68.1098,68.1098,68.0067,68.0582,141376.0
2018-01-29 15:45:00,79.25,79.27,79.05,79.06,153695.0,68.0497,68.0668,67.8779,67.8865,153695.0
2018-01-29 15:50:00,79.06,79.24,79.05,79.24,137037.0,67.8865,68.0411,67.8779,68.0411,137037.0
2018-01-29 15:55:00,79.22,79.27,79.03,79.04,315244.0,68.0239,68.0668,67.8607,67.8693,315244.0
2018-01-30 09:30:00,78.49,79.19,78.33,79.12,198960.0,67.3971,67.9981,67.2597,67.938,198960.0
2018-01-30 09:35:00,79.05,79.16,78.56,78.59,112666.0,67.8779,67.9724,67.4572,67.4829,112666.0
2018-01-30 09:40:00,78.57,78.81,78.44,78.52,86659.0,67.4658,67.6718,67.3541,67.4228,86659.0
2018-01-30 09:45:00,78.45,78.73,78.38,78.56,100963.0,67.3627,67.6031,67.3026,67.4572,100963.0
2018-01-30 09:50:00,78.59,78.67,77.95,78.01,101287.0,67.4829,67.5516,66.9334,66.9849,101287.0
2018-01-30 09:55:00,78.04,78.33,77.9,78.26,97050.0,67.0107,67.2597,66.8904,67.1996,97050.0
2018-01-30 10:00:00,78.31,78.66,78.28,78.65,81694.0,67.2425,67.543,67.2167,67.5345,81694.0
2018-01-30 10:05:00,78.65,78.77,78.44,78.62,186492.0,67.5345,67.6375,67.3541,67.5087,186492.0
2018-01-30 10:10:00,78.62,78.84,78.56,78.84,72884.0,67.5087,67.6976,67.4572,67.6976,72884.0
2018-01-30 10:15:00,78.83,78.84,78.63,78.64,51941.0,67.689,67.6976,67.5173,67.5259,51941.0
2018-01-30 10:20:00,78.61,78.67,78.52,78.63,41684.0,67.5001,67.5516,67.4228,67.5173,41684.0
2018-01-30 10:25:00,78.62,78.88,78.58,78.8,86558.0,67.5087,67.7319,67.4743,67.6633,86558.0
2018-01-30 10:30:00,78.85,78.95,78.76,78.94,44701.0,67.7062,67.7921,67.6289,67.7835,44701.0
2018-01-30 10:35:00,78.94,79.03,78.92,79.0,233846.0,67.7835,67.8607,67.7663,67.835,233846.0
2018-01-30 10:40:00,79.0,79.18,78.98,79.13,117302.0,67.835,67.9895,67.8178,67.9466,117302.0
2018-01-30 10:45:00,79.13,79.2,78.99,79.15,76922.0,67.9466,68.0067,67.8264,67.9638,76922.0
2018-01-30 10:50:00,79.16,79.25,79.0,79.13,67710.0,67.9724,68.0497,67.835,67.9466,67710.0
2018-01-30 10:55:00,79.14,79.34,79.12,79.3,68690.0,67.9552,68.1269,67.938,68.0926,68690.0
2018-01-30 11:00:00,79.31,79.36,79.17,79.28,48829.0,68.1012,68.1441,67.981,68.0754,48829.0
2018-01-30 11:05:00,79.27,79.59,79.24,79.49,71484.0,68.0668,68.3416,68.0411,68.2557,71484.0
2018-01-30 11:10:00,79.51,79.51,79.18,79.33,54235.0,68.2729,68.2729,67.9895,68.1183,54235.0
2018-01-30 11:15:00,79.33,79.43,79.28,79.34,41147.0,68.1183,68.2042,68.0754,68.1269,41147.0
2018-01-30 11:20:00,79.34,79.38,79.26,79.3,79925.0,68.1269,68.1613,68.0582,68.0926,79925.0
2018-01-30 11:25:00,79.31,79.31,79.13,79.19,34491.0,68.1012,68.1012,67.9466,67.9981,34491.0
2018-01-30 11:30:00,79.19,79.26,79.15,79.23,109775.0,67.9981,68.0582,67.9638,68.0325,109775.0
2018-01-30 11:35:00,79.22,79.41,79.21,79.38,145316.0,68.0239,68.187,68.0153,68.1613,145316.0
2018-01-30 11:40:00,79.39,79.49,79.35,79.4,69791.0,68.1699,68.2557,68.1355,68.1785,69791.0
2018-01-30 11:45:00,79.41,79.49,79.25,79.34,161852.0,68.187,68.2557,68.0497,68.1269,161852.0
2018-01-30 11:50:00,79.36,79.5,79.32,79.43,290096.0,68.1441,68.2643,68.1098,68.2042,290096.0
2018-01-30 11:55:00,79.42,79.43,79.2,79.26,96849.0,68.1956,68.2042,68.0067,68.0582,96849.0
2018-01-30 12:00:00,79.26,79.31,78.94,79.01,170059.0,68.0582,68.1012,67.7835,67.8436,170059.0
2018-01-30 12:05:00,79.0,79.0,78.84,78.84,43028.0,67.835,67.835,67.6976,67.6976,43028.0
2018-01-30 12:10:00,78.86,78.97,78.78,78.95,53169.0,67.7148,67.8092,67.6461,67.7921,53169.0
2018-01-30 12:15:00,78.96,78.98,78.88,78.97,101446.0,67.8006,67.8178,67.7319,67.8092,101446.0
2018-01-30 12:20:00,78.97,79.0,78.91,78.92,37420.0,67.8092,67.835,67.7577,67.7663,37420.0
2018-01-30 12:25:00,78.92,78.98,78.8,78.8,20760.0,67.7663,67.8178,67.6633,67.6633,20760.0
2018-01-30 12:30:00,78.8,78.92,78.78,78.88,26352.0,67.6633,67.7663,67.6461,67.7319,26352.0
2018-01-30 12:35:00,78.88,78.89,78.81,78.82,48626.0,67.7319,67.7405,67.6718,67.6804,48626.0
2018-01-30 12:40:00,78.8,78.91,78.8,78.82,25051.0,67.6633,67.7577,67.6633,67.6804,25051.0
2018-01-30 12:45:00,78.81,78.9,78.8,78.83,46837.0,67.6718,67.7491,67.6633,67.689,46837.0
2018-01-30 12:50:00,78.85,78.9,78.81,78.87,44500.0,67.7062,67.7491,67.6718,67.7234,44500.0
2018-01-30 12:55:00,78.87,78.95,78.84,78.89,44262.0,67.7234,67.7921,67.6976,67.7405,44262.0
2018-01-30 13:00:00,78.88,78.88,78.7,78.73,78714.0,67.7319,67.7319,67.5774,67.6031,78714.0
2018-01-30 13:05:00,78.74,78.74,78.53,78.58,39890.0,67.6117,67.6117,67.4314,67.4743,39890.0
2018-01-30 13:10:00,78.58,78.65,78.56,78.63,24292.0,67.4743,67.5345,67.4572,67.5173,24292.0
2018-01-30 13:15:00,78.63,78.77,78.62,78.67,30220.0,67.5173,67.6375,67.5087,67.5516,30220.0
2018-01-30 13:20:00,78.7,78.79,78.68,78.73,20771.0,67.5774,67.6547,67.5602,67.6031,20771.0
2018-01-30 13:25:00,78.73,78.75,78.67,78.72,18541.0,67.6031,67.6203,67.5516,67.5946,18541.0
2018-01-30 13:30:00,78.71,78.82,78.71,78.78,26063.0,67.586,67.6804,67.586,67.6461,26063.0
2018-01-30 13:35:00,78.78,78.87,78.78,78.84,16902.0,67.6461,67.7234,67.6461,67.6976,16902.0
2018-01-30 13:40:00,78.86,78.93,78.8,78.84,53533.0,67.7148,67.7749,67.6633,67.6976,53533.0
2018-01-30 13:45:00,78.87,78.94,78.84,78.94,24751.0,67.7234,67.7835,67.6976,67.7835,24751.0
2018-01-30 13:50:00,78.95,79.05,78.9,79.0,55108.0,67.7921,67.8779,67.7491,67.835,55108.0
2018-01-30 13:55:00,79.0,79.19,78.99,79.06,58869.0,67.835,67.9981,67.8264,67.8865,58869.0
2018-01-30 14:00:00,79.02,79.06,78.92,78.97,128092.0,67.8522,67.8865,67.7663,67.8092,128092.0
2018-01-30 14:05:00,78.97,78.98,78.87,78.91,64043.0,67.8092,67.8178,67.7234,67.7577,64043.0
2018-01-30 14:10:00,78.92,79.1,78.9,79.0,55882.0,67.7663,67.9209,67.7491,67.835,55882.0
2018-01-30 14:15:00,79.01,79.05,78.95,78.98,35959.0,67.8436,67.8779,67.7921,67.8178,35959.0
2018-01-30 14:20:00,78.97,78.98,78.88,78.93,30368.0,67.8092,67.8178,67.7319,67.7749,30368.0
2018-01-30 14:25:00,78.94,78.99,78.89,78.9,37439.0,67.7835,67.8264,67.7405,67.7491,37439.0
2018-01-30 14:30:00,78.91,78.93,78.85,78.87,44611.0,67.7577,67.7749,67.7062,67.7234,44611.0
2018-01-30 14:35:00,78.86,78.94,78.84,78.88,106506.0,67.7148,67.7835,67.6976,67.7319,106506.0
2018-01-30 14:40:00,78.89,78.89,78.76,78.77,246230.0,67.7405,67.7405,67.6289,67.6375,246230.0
2018-01-30 14:45:00,78.76,78.86,78.71,78.73,50807.0,67.6289,67.7148,67.586,67.6031,50807.0
2018-01-30 14:50:00,78.73,78.76,78.65,78.74,256438.0,67.6031,67.6289,67.5345,67.6117,256438.0
2018-01-30 14:55:00,78.73,78.77,78.23,78.27,119555.0,67.6031,67.6375,67.1738,67.2082,119555.0
2018-01-30 15:00:00,78.32,78.54,78.29,78.52,80849.0,67.2511,67.44,67.2253,67.4228,80849.0
2018-01-30 15:05:00,78.51,78.53,78.31,78.36,75065.0,67.4142,67.4314,67.2425,67.2854,75065.0
2018-01-30 15:10:00,78.36,78.51,78.34,78.48,47803.0,67.2854,67.4142,67.2683,67.3885,47803.0
2018-01-30 15:15:00,78.48,78.5,78.41,78.45,43551.0,67.3885,67.4057,67.3284,67.3627,43551.0
2018-01-30 15:20:00,78.45,78.5,78.34,78.38,51647.0,67.3627,67.4057,67.2683,67.3026,51647.0
2018-01-30 15:25:00,78.39,78.46,78.37,78.43,45462.0,67.3112,67.3713,67.294,67.3455,45462.0
2018-01-30 15:30:00,78.44,78.48,78.39,78.43,53766.0,67.3541,67.3885,67.3112,67.3455,53766.0
2018-01-30 15:35:00,78.43,78.59,78.43,78.57,58416.0,67.3455,67.4829,67.3455,67.4658,58416.0
2018-01-30 15:40:00,78.56,78.6,78.49,78.53,66629.0,67.4572,67.4915,67.3971,67.4314,66629.0
2018-01-30 15:45:00,78.54,78.64,78.5,78.53,149158.0,67.44,67.5259,67.4057,67.4314,149158.0
2018-01-30 15:50:00,78.53,78.54,78.45,78.47,132388.0,67.4314,67.44,67.3627,67.3799,132388.0
2018-01-30 15:55:00,78.47,78.47,78.36,78.38,144361.0,67.3799,67.3799,67.2854,67.3026,144361.0
2018-01-31 09:30:00,78.96,79.22,78.83,78.91,237725.0,67.8006,68.0239,67.689,67.7577,237725.0
2018-01-31 09:35:00,78.91,79.13,78.85,78.86,108372.0,67.7577,67.9466,67.7062,67.7148,108372.0
2018-01-31 09:40:00,78.85,78.93,78.39,78.39,47568.0,67.7062,67.7749,67.3112,67.3112,47568.0
2018-01-31 09:45:00,78.34,78.39,77.84,77.86,65263.0,67.2683,67.3112,66.8389,66.8561,65263.0
2018-01-31 09:50:00,77.87,78.12,77.83,77.99,65205.0,66.8647,67.0794,66.8303,66.9677,65205.0
2018-01-31 09:55:00,78.0,78.18,77.99,78.1,31096.0,66.9763,67.1309,66.9677,67.0622,31096.0
2018-01-31 10:00:00,78.11,78.45,78.04,78.44,123165.0,67.0708,67.3627,67.0107,67.3541,123165.0
2018-01-31 10:05:00,78.43,78.69,78.43,78.49,55537.0,67.3455,67.5688,67.3455,67.3971,55537.0
2018-01-31 10:10:00,78.48,78.5,78.27,78.42,272181.0,67.3885,67.4057,67.2082,67.337,272181.0
2018-01-31 10:15:00,78.4,78.43,78.34,78.4,22800.0,67.3198,67.3455,67.2683,67.3198,22800.0
2018-01-31 10:20:00,78.39,78.6,78.36,78.53,50776.0,67.3112,67.4915,67.2854,67.4314,50776.0
2018-01-31 10:25:00,78.54,78.54,78.38,78.45,57938.0,67.44,67.44,67.3026,67.3627,57938.0
2018-01-31 10:30:00,78.44,78.44,78.31,78.38,28730.0,67.3541,67.3541,67.2425,67.3026,28730.0
2018-01-31 10:35:00,78.38,78.44,78.34,78.42,37666.0,67.3026,67.3541,67.2683,67.337,37666.0
2018-01-31 10:40:00,78.42,78.42,78.24,78.24,16574.0,67.337,67.337,67.1824,67.1824,16574.0
2018-01-31 10:45:00,78.22,78.25,78.16,78.17,22367.0,67.1652,67.191,67.1137,67.1223,22367.0
2018-01-31 10:50:00,78.17,78.25,78.12,78.2,41377.0,67.1223,67.191,67.0794,67.1481,41377.0
2018-01-31 10:55:00,78.19,78.24,77.88,77.92,87929.0,67.1395,67.1824,66.8733,66.9076,87929.0
2018-01-31 11:00:00,77.91,78.04,77.88,78.03,21578.0,66.899,67.0107,66.8733,67.0021,21578.0
2018-01-31 11:05:00,78.02,78.14,78.01,78.07,15176.0,66.9935,67.0965,66.9849,67.0364,15176.0
2018-01-31 11:10:00,78.05,78.19,78.05,78.09,17967.0,67.0192,67.1395,67.0192,67.0536,17967.0
2018-01-31 11:15:00,78.13,78.13,78.01,78.06,6838.0,67.0879,67.0879,66.9849,67.0278,6838.0
2018-01-31 11:20:00,78.06,78.12,78.05,78.06,17146.0,67.0278,67.0794,67.0192,67.0278,17146.0
2018-01-31 11:25:00,78.06,78.13,78.02,78.02,28276.0,67.0278,67.0879,66.9935,66.9935,28276.0
2018-01-31 11:30:00,78.02,78.05,77.99,78.05,85981.0,66.9935,67.0192,66.9677,67.0192,85981.0
2018-01-31 11:35:00,78.06,78.08,77.98,77.99,34620.0,67.0278,67.045,66.9591,66.9677,34620.0
2018-01-31 11:40:00,77.98,77.98,77.78,77.79,16856.0,66.9591,66.9591,66.7874,66.796,16856.0
2018-01-31 11:45:00,77.79,77.8,77.71,77.71,23589.0,66.796,66.8046,66.7273,66.7273,23589.0
2018-01-31 11:50:00,77.7,77.73,77.57,77.63,32828.0,66.7187,66.7445,66.6071,66.6586,32828.0
2018-01-31 11:55:00,77.6,77.71,77.57,77.66,27296.0,66.6328,66.7273,66.6071,66.6844,27296.0
2018-01-31 12:00:00,77.66,77.73,77.63,77.69,17682.0,66.6844,66.7445,66.6586,66.7101,17682.0
2018-01-31 12:05:00,77.7,77.79,77.69,77.72,14043.0,66.7187,66.796,66.7101,66.7359,14043.0
2018-01-31 12:10:00,77.72,77.77,77.69,77.72,17684.0,66.7359,66.7788,66.7101,66.7359,17684.0
2018-01-31 12:15:00,77.72,77.72,77.61,77.7,16012.0,66.7359,66.7359,66.6414,66.7187,16012.0
2018-01-31 12:20:00,77.68,77.78,77.67,77.76,27659.0,66.7015,66.7874,66.693,66.7702,27659.0
2018-01-31 12:25:00,77.75,77.79,77.71,77.73,14462.0,66.7616,66.796,66.7273,66.7445,14462.0
2018-01-31 12:30:00,77.73,77.75,77.67,77.73,75385.0,66.7445,66.7616,66.693,66.7445,75385.0
2018-01-31 12:35:00,77.72,77.74,77.67,77.69,17158.0,66.7359,66.7531,66.693,66.7101,17158.0
2018-01-31 12:40:00,77.7,77.7,77.6,77.63,13074.0,66.7187,66.7187,66.6328,66.6586,13074.0
2018-01-31 12:45:00,77.63,77.71,77.63,77.66,11470.0,66.6586,66.7273,66.6586,66.6844,11470.0
2018-01-31 12:50:00,77.65,77.67,77.59,77.61,14428.0,66.6758,66.693,66.6243,66.6414,14428.0
2018-01-31 12:55:00,77.62,77.67,77.61,77.66,8993.0,66.65,66.693,66.6414,66.6844,8993.0
2018-01-31 13:00:00,77.67,77.72,77.63,77.63,15218.0,66.693,66.7359,66.6586,66.6586,15218.0
2018-01-31 13:05:00,77.64,77.69,77.61,77.67,10178.0,66.6672,66.7101,66.6414,66.693,10178.0
2018-01-31 13:10:00,77.67,77.75,77.67,77.74,7775.0,66.693,66.7616,66.693,66.7531,7775.0
2018-01-31 13:15:00,77.73,77.74,77.7,77.7,9803.0,66.7445,66.7531,66.7187,66.7187,9803.0
2018-01-31 13:20:00,77.7,77.74,77.68,77.7,6844.0,66.7187,66.7531,66.7015,66.7187,6844.0
2018-01-31 13:25:00,77.7,77.78,77.69,77.74,9120.0,66.7187,66.7874,66.7101,66.7531,9120.0
2018-01-31 13:30:00,77.74,77.76,77.72,77.74,11321.0,66.7531,66.7702,66.7359,66.7531,11321.0
2018-01-31 13:35:00,77.74,77.74,77.64,77.67,11044.0,66.7531,66.7531,66.6672,66.693,11044.0
2018-01-31 13:40:00,77.67,77.71,77.64,77.64,6971.0,66.693,66.7273,66.6672,66.6672,6971.0
2018-01-31 13:45:00,77.63,77.64,77.55,77.58,11635.0,66.6586,66.6672,66.5899,66.6157,11635.0
2018-01-31 13:50:00,77.57,77.68,77.56,77.66,10198.0,66.6071,66.7015,66.5985,66.6844,10198.0
2018-01-31 13:55:00,77.66,77.68,77.6,77.61,7422.0,66.6844,66.7015,66.6328,66.6414,7422.0
2018-01-31 14:00:00,77.61,77.7,77.6,77.61,17788.0,66.6414,66.7187,66.6328,66.6414,17788.0
2018-01-31 14:05:00,77.59,77.7,77.59,77.69,12296.0,66.6243,66.7187,66.6243,66.7101,12296.0
2018-01-31 14:10:00,77.69,77.69,77.57,77.59,16783.0,66.7101,66.7101,66.6071,66.6243,16783.0
2018-01-31 14:15:00,77.6,77.64,77.39,77.49,51424.0,66.6328,66.6672,66.4525,66.5384,51424.0
2018-01-31 14:20:00,77.47,77.52,77.35,77.39,29602.0,66.5212,66.5642,66.4182,66.4525,29602.0
2018-01-31 14:25:00,77.4,77.4,77.26,77.37,36496.0,66.4611,66.4611,66.3409,66.4354,36496.0
2018-01-31 14:30:00,77.35,77.46,77.31,77.38,41405.0,66.4182,66.5126,66.3838,66.4439,41405.0
2018-01-31 14:35:00,77.37,77.44,77.32,77.44,26287.0,66.4354,66.4955,66.3924,66.4955,26287.0
2018-01-31 14:40:00,77.44,77.49,77.39,77.43,27477.0,66.4955,66.5384,66.4525,66.4869,27477.0
2018-01-31 14:45:00,77.43,77.46,77.3,77.33,23378.0,66.4869,66.5126,66.3752,66.401,23378.0
2018-01-31 14:50:00,77.31,77.35,77.26,77.27,41486.0,66.3838,66.4182,66.3409,66.3495,41486.0
2018-01-31 14:55:00,77.26,77.47,77.26,77.44,30195.0,66.3409,66.5212,66.3409,66.4955,30195.0
2018-01-31 15:00:00,77.44,77.5,77.4,77.44,25356.0,66.4955,66.547,66.4611,66.4955,25356.0
2018-01-31 15:05:00,77.43,77.48,77.38,77.44,30032.0,66.4869,66.5298,66.4439,66.4955,30032.0
2018-01-31 15:10:00,77.45,77.49,77.29,77.3,73697.0,66.504,66.5384,66.3667,66.3752,73697.0
2018-01-31 15:15:00,77.29,77.29,77.15,77.17,81377.0,66.3667,66.3667,66.2464,66.2636,81377.0
2018-01-31 15:20:00,77.16,77.29,77.14,77.27,56181.0,66.255,66.3667,66.2379,66.3495,56181.0
2018-01-31 15:25:00,77.27,77.42,77.27,77.35,30460.0,66.3495,66.4783,66.3495,66.4182,30460.0
2018-01-31 15:30:00,77.34,77.52,77.34,77.47,78132.0,66.4096,66.5642,66.4096,66.5212,78132.0
2018-01-31 15:35:00,77.46,77.52,77.36,77.51,65406.0,66.5126,66.5642,66.4268,66.5556,65406.0
2018-01-31 15:40:00,77.51,77.6,77.44,77.5,49802.0,66.5556,66.6328,66.4955,66.547,49802.0
2018-01-31 15:45:00,77.49,77.69,77.46,77.52,120092.0,66.5384,66.7101,66.5126,66.5642,120092.0
2018-01-31 15:50:00,77.52,77.55,77.43,77.47,86604.0,66.5642,66.5899,66.4869,66.5212,86604.0
2018-01-31 15:55:00,77.46,77.59,77.44,77.53,161302.0,66.5126,66.6243,66.4955,66.5727,161302.0
2018-02-01 09:30:00,77.64,78.04,77.2,77.81,205422.0,66.6672,67.0107,66.2894,66.8132,205422.0
2018-02-01 09:35:00,77.9,78.39,77.84,78.31,187401.0,66.8904,67.3112,66.8389,67.2425,187401.0
2018-02-01 09:40:00,78.33,79.26,78.24,79.22,239134.0,67.2597,68.0582,67.1824,68.0239,239134.0
2018-02-01 09:45:00,79.22,79.28,78.53,78.73,124880.0,68.0239,68.0754,67.4314,67.6031,124880.0
2018-02-01 09:50:00,78.72,78.72,78.03,78.06,62063.0,67.5946,67.5946,67.0021,67.0278,62063.0
2018-02-01 09:55:00,78.08,78.12,77.88,77.95,83833.0,67.045,67.0794,66.8733,66.9334,83833.0
2018-02-01 10:00:00,77.98,78.24,77.98,78.15,54855.0,66.9591,67.1824,66.9591,67.1051,54855.0
2018-02-01 10:05:00,78.17,78.27,77.55,77.7,60924.0,67.1223,67.2082,66.5899,66.7187,60924.0
2018-02-01 10:10:00,77.67,77.78,77.5,77.73,69958.0,66.693,66.7874,66.547,66.7445,69958.0
2018-02-01 10:15:00,77.75,77.83,77.63,77.66,81703.0,66.7616,66.8303,66.6586,66.6844,81703.0
2018-02-01 10:20:00,77.66,77.75,77.42,77.64,38905.0,66.6844,66.7616,66.4783,66.6672,38905.0
2018-02-01 10:25:00,77.66,77.81,77.43,77.49,28865.0,66.6844,66.8132,66.4869,66.5384,28865.0
2018-02-01 10:30:00,77.5,77.67,77.48,77.66,19460.0,66.547,66.693,66.5298,66.6844,19460.0
2018-02-01 10:35:00,77.66,77.86,77.64,77.82,25650.0,66.6844,66.8561,66.6672,66.8218,25650.0
2018-02-01 10:40:00,77.83,77.83,77.67,77.71,16248.0,66.8303,66.8303,66.693,66.7273,16248.0
2018-02-01 10:45:00,77.71,77.93,77.71,77.93,15843.0,66.7273,66.9162,66.7273,66.9162,15843.0
2018-02-01 10:50:00,77.94,78.08,77.89,77.98,25485.0,66.9248,67.045,66.8819,66.9591,25485.0
2018-02-01 10:55:00,78.0,78.04,77.83,77.93,23502.0,66.9763,67.0107,66.8303,66.9162,23502.0
2018-02-01 11:00:00,77.94,78.02,77.89,78.01,14691.0,66.9248,66.9935,66.8819,66.9849,14691.0
2018-02-01 11:05:00,78.0,78.0,77.91,77.95,16371.0,66.9763,66.9763,66.899,66.9334,16371.0
2018-02-01 11:10:00,77.96,78.05,77.95,78.03,10816.0,66.942,67.0192,66.9334,67.0021,10816.0
2018-02-01 11:15:00,78.01,78.07,77.95,77.98,16739.0,66.9849,67.0364,66.9334,66.9591,16739.0
2018-02-01 11:20:00,77.98,77.99,77.89,77.92,15082.0,66.9591,66.9677,66.8819,66.9076,15082.0
2018-02-01 11:25:00,77.94,78.08,77.89,78.01,18693.0,66.9248,67.045,66.8819,66.9849,18693.0
2018-02-01 11:30:00,78.02,78.21,78.02,78.16,15026.0,66.9935,67.1566,66.9935,67.1137,15026.0
2018-02-01 11:35:00,78.17,78.24,78.15,78.18,10351.0,67.1223,67.1824,67.1051,67.1309,10351.0
2018-02-01 11:40:00,78.19,78.32,78.18,78.29,13276.0,67.1395,67.2511,67.1309,67.2253,13276.0
2018-02-01 11:45:00,78.33,78.37,78.25,78.3,17879.0,67.2597,67.294,67.191,67.2339,17879.0
2018-02-01 11:50:00,78.3,78.35,78.26,78.32,26473.0,67.2339,67.2769,67.1996,67.2511,26473.0
2018-02-01 11:55:00,78.31,78.37,78.25,78.26,33612.0,67.2425,67.294,67.191,67.1996,33612.0
2018-02-01 12:00:00,78.26,78.31,78.25,78.28,15313.0,67.1996,67.2425,67.191,67.2167,15313.0
2018-02-01 12:05:00,78.28,78.32,78.27,78.28,21880.0,67.2167,67.2511,67.2082,67.2167,21880.0
2018-02-01 12:10:00,78.28,78.29,78.2,78.25,19537.0,67.2167,67.2253,67.1481,67.191,19537.0
2018-02-01 12:15:00,78.25,78.27,78.16,78.2,31816.0,67.191,67.2082,67.1137,67.1481,31816.0
2018-02-01 12:20:00,78.2,78.21,78.06,78.13,17794.0,67.1481,67.1566,67.0278,67.0879,17794.0
2018-02-01 12:25:00,78.14,78.14,77.99,78.01,10060.0,67.0965,67.0965,66.9677,66.9849,10060.0
2018-02-01 12:30:00,78.02,78.16,78.02,78.13,6410.0,66.9935,67.1137,66.9935,67.0879,6410.0
2018-02-01 12:35:00,78.14,78.14,78.06,78.07,8198.0,67.0965,67.0965,67.0278,67.0364,8198.0
2018-02-01 12:40:00,78.05,78.05,77.91,78.0,13926.0,67.0192,67.0192,66.899,66.9763,13926.0
2018-02-01 12:45:00,78.0,78.07,77.9,78.02,9037.0,66.9763,67.0364,66.8904,66.9935,9037.0
2018-02-01 12:50:00,78.04,78.23,77.98,78.08,23569.0,67.0107,67.1738,66.9591,67.045,23569.0
2018-02-01 12:55:00,78.08,78.21,78.08,78.19,14957.0,67.045,67.1566,67.045,67.1395,14957.0
2018-02-01 13:00:00,78.18,78.24,78.15,78.22,8853.0,67.1309,67.1824,67.1051,67.1652,8853.0
2018-02-01 13:05:00,78.23,78.29,78.19,78.22,60347.0,67.1738,67.2253,67.1395,67.1652,60347.0
2018-02-01 13:10:00,78.22,78.3,78.21,78.3,25250.0,67.1652,67.2339,67.1566,67.2339,25250.0
2018-02-01 13:15:00,78.29,78.4,78.28,78.37,20031.0,67.2253,67.3198,67.2167,67.294,20031.0
2018-02-01 13:20:00,78.37,78.4,78.32,78.38,31996.0,67.294,67.3198,67.2511,67.3026,31996.0
2018-02-01 13:25:00,78.36,78.65,78.34,78.64,238727.0,67.2854,67.5345,67.2683,67.5259,238727.0
2018-02-01 13:30:00,78.65,78.65,78.53,78.56,20113.0,67.5345,67.5345,67.4314,67.4572,20113.0
2018-02-01 13:35:00,78.58,78.59,78.25,78.29,76234.0,67.4743,67.4829,67.191,67.2253,76234.0
2018-02-01 13:40:00,78.27,78.4,78.23,78.27,31856.0,67.2082,67.3198,67.1738,67.2082,31856.0
2018-02-01 13:45:00,78.23,78.32,78.2,78.28,22400.0,67.1738,67.2511,67.1481,67.2167,22400.0
2018-02-01 13:50:00,78.29,78.37,78.06,78.21,358290.0,67.2253,67.294,67.0278,67.1566,358290.0
2018-02-01 13:55:00,78.21,78.22,78.12,78.21,13107.0,67.1566,67.1652,67.0794,67.1566,13107.0
2018-02-01 14:00:00,78.21,78.27,78.2,78.26,25207.0,67.1566,67.2082,67.1481,67.1996,25207.0
2018-02-01 14:05:00,78.26,78.31,78.16,78.22,23633.0,67.1996,67.2425,67.1137,67.1652,23633.0
2018-02-01 14:10:00,78.22,78.22,78.16,78.17,13185.0,67.1652,67.1652,67.1137,67.1223,13185.0
2018-02-01 14:15:00,78.17,78.23,78.04,78.09,30742.0,67.1223,67.1738,67.0107,67.0536,30742.0
2018-02-01 14:20:00,78.08,78.08,77.97,78.04,19319.0,67.045,67.045,66.9506,67.0107,19319.0
2018-02-01 14:25:00,78.04,78.1,78.01,78.09,19667.0,67.0107,67.0622,66.9849,67.0536,19667.0
2018-02-01 14:30:00,78.09,78.1,78.01,78.02,47083.0,67.0536,67.0622,66.9849,66.9935,47083.0
2018-02-01 14:35:00,78.02,78.25,78.0,78.19,523185.0,66.9935,67.191,66.9763,67.1395,523185.0
2018-02-01 14:40:00,78.18,78.27,78.17,78.24,20417.0,67.1309,67.2082,67.1223,67.1824,20417.0
2018-02-01 14:45:00,78.23,78.41,78.22,78.4,35031.0,67.1738,67.3284,67.1652,67.3198,35031.0
2018-02-01 14:50:00,78.4,78.44,78.37,78.42,31783.0,67.3198,67.3541,67.294,67.337,31783.0
2018-02-01 14:55:00,78.41,78.42,78.38,78.39,15360.0,67.3284,67.337,67.3026,67.3112,15360.0
2018-02-01 15:00:00,78.38,78.4,78.31,78.31,33264.0,67.3026,67.3198,67.2425,67.2425,33264.0
2018-02-01 15:05:00,78.31,78.31,78.23,78.28,63832.0,67.2425,67.2425,67.1738,67.2167,63832.0
2018-02-01 15:10:00,78.27,78.34,78.24,78.25,52425.0,67.2082,67.2683,67.1824,67.191,52425.0
2018-02-01 15:15:00,78.25,78.29,78.2,78.22,26656.0,67.191,67.2253,67.1481,67.1652,26656.0
2018-02-01 15:20:00,78.22,78.28,78.21,78.24,18721.0,67.1652,67.2167,67.1566,67.1824,18721.0
2018-02-01 15:25:00,78.25,78.29,78.18,78.18,38470.0,67.191,67.2253,67.1309,67.1309,38470.0
2018-02-01 15:30:00,78.16,78.17,78.07,78.13,55695.0,67.1137,67.1223,67.0364,67.0879,55695.0
2018-02-01 15:35:00,78.12,78.17,78.08,78.13,39810.0,67.0794,67.1223,67.045,67.0879,39810.0
2018-02-01 15:40:00,78.13,78.14,78.06,78.09,47182.0,67.0879,67.0965,67.0278,67.0536,47182.0
2018-02-01 15:45:00,78.09,78.33,78.09,78.26,57328.0,67.0536,67.2597,67.0536,67.1996,57328.0
2018-02-01 15:50:00,78.26,78.35,78.16,78.17,79445.0,67.1996,67.2769,67.1137,67.1223,79445.0
2018-02-01 15:55:00,78.17,78.21,78.11,78.21,98134.0,67.1223,67.1566,67.0708,67.1566,98134.0
2018-02-02 09:30:00,76.71,76.84,75.87,76.45,208499.0,65.8686,65.9803,65.1473,65.6454,208499.0
2018-02-02 09:35:00,76.33,77.02,76.33,76.94,67002.0,65.5423,66.1348,65.5423,66.0661,67002.0
2018-02-02 09:40:00,76.94,76.96,76.58,76.58,85513.0,66.0661,66.0833,65.757,65.757,85513.0
2018-02-02 09:45:00,76.58,76.79,76.53,76.72,33141.0,65.757,65.9373,65.7141,65.8772,33141.0
2018-02-02 09:50:00,76.73,76.75,76.36,76.6,45556.0,65.8858,65.903,65.5681,65.7742,45556.0
2018-02-02 09:55:00,76.61,76.93,76.56,76.93,28893.0,65.7828,66.0575,65.7398,66.0575,28893.0
2018-02-02 10:00:00,76.85,76.86,76.21,76.3,72806.0,65.9888,65.9974,65.4393,65.5166,72806.0
2018-02-02 10:05:00,76.29,76.43,76.15,76.26,63921.0,65.508,65.6282,65.3878,65.4822,63921.0
2018-02-02 10:10:00,76.31,76.46,76.13,76.37,45719.0,65.5252,65.654,65.3706,65.5767,45719.0
2018-02-02 10:15:00,76.4,76.53,76.36,76.49,29885.0,65.6024,65.7141,65.5681,65.6797,29885.0
2018-02-02 10:20:00,76.47,76.47,76.23,76.43,42794.0,65.6625,65.6625,65.4565,65.6282,42794.0
2018-02-02 10:25:00,76.42,76.48,76.26,76.4,34005.0,65.6196,65.6711,65.4822,65.6024,34005.0
2018-02-02 10:30:00,76.38,76.62,76.23,76.62,96107.0,65.5853,65.7914,65.4565,65.7914,96107.0
2018-02-02 10:35:00,76.59,76.63,76.44,76.48,128909.0,65.7656,65.7999,65.6368,65.6711,128909.0
2018-02-02 10:40:00,76.49,76.62,76.48,76.58,101650.0,65.6797,65.7914,65.6711,65.757,101650.0
2018-02-02 10:45:00,76.59,76.73,76.54,76.73,42181.0,65.7656,65.8858,65.7227,65.8858,42181.0
2018-02-02 10:50:00,76.69,76.86,76.67,76.86,28373.0,65.8515,65.9974,65.8343,65.9974,28373.0
2018-02-02 10:55:00,76.81,76.87,76.76,76.85,27802.0,65.9545,66.006,65.9116,65.9888,27802.0
2018-02-02 11:00:00,76.88,76.9,76.66,76.76,28995.0,66.0146,66.0318,65.8257,65.9116,28995.0
2018-02-02 11:05:00,76.72,76.72,76.58,76.65,11117.0,65.8772,65.8772,65.757,65.8171,11117.0
2018-02-02 11:10:00,76.64,76.69,76.63,76.67,12741.0,65.8085,65.8515,65.7999,65.8343,12741.0
2018-02-02 11:15:00,76.66,76.67,76.54,76.56,14976.0,65.8257,65.8343,65.7227,65.7398,14976.0
2018-02-02 11:20:00,76.55,76.68,76.52,76.58,11315.0,65.7312,65.8429,65.7055,65.757,11315.0
2018-02-02 11:25:00,76.58,76.67,76.47,76.56,14920.0,65.757,65.8343,65.6625,65.7398,14920.0
2018-02-02 11:30:00,76.59,76.6,76.47,76.5,12544.0,65.7656,65.7742,65.6625,65.6883,12544.0
2018-02-02 11:35:00,76.51,76.56,76.45,76.56,23950.0,65.6969,65.7398,65.6454,65.7398,23950.0
2018-02-02 11:40:00,76.56,76.65,76.55,76.57,20638.0,65.7398,65.8171,65.7312,65.7484,20638.0
2018-02-02 11:45:00,76.58,76.69,76.56,76.56,18197.0,65.757,65.8515,65.7398,65.7398,18197.0
2018-02-02 11:50:00,76.58,76.81,76.58,76.81,16360.0,65.757,65.9545,65.757,65.9545,16360.0
2018-02-02 11:55:00,76.81,76.84,76.62,76.62,12544.0,65.9545,65.9803,65.7914,65.7914,12544.0
2018-02-02 12:00:00,76.62,76.8,76.6,76.74,22589.0,65.7914,65.9459,65.7742,65.8944,22589.0
2018-02-02 12:05:00,76.72,76.82,76.62,76.82,9518.0,65.8772,65.9631,65.7914,65.9631,9518.0
2018-02-02 12:10:00,76.83,76.89,76.76,76.82,57107.0,65.9717,66.0232,65.9116,65.9631,57107.0
2018-02-02 12:15:00,76.84,76.86,76.7,76.84,22127.0,65.9803,65.9974,65.86,65.9803,22127.0
2018-02-02 12:20:00,76.85,76.86,76.71,76.85,30371.0,65.9888,65.9974,65.8686,65.9888,30371.0
2018-02-02 12:25:00,76.83,76.84,76.67,76.67,22766.0,65.9717,65.9803,65.8343,65.8343,22766.0
2018-02-02 12:30:00,76.68,76.77,76.64,76.74,15284.0,65.8429,65.9202,65.8085,65.8944,15284.0
2018-02-02 12:35:00,76.74,76.81,76.74,76.76,8268.0,65.8944,65.9545,65.8944,65.9116,8268.0
2018-02-02 12:40:00,76.75,76.9,76.71,76.87,11565.0,65.903,66.0318,65.8686,66.006,11565.0
2018-02-02 12:45:00,76.87,76.87,76.76,76.8,8281.0,66.006,66.006,65.9116,65.9459,8281.0
2018-02-02 12:50:00,76.79,76.81,76.66,76.74,16124.0,65.9373,65.9545,65.8257,65.8944,16124.0
2018-02-02 12:55:00,76.72,76.76,76.65,76.68,17531.0,65.8772,65.9116,65.8171,65.8429,17531.0
2018-02-02 13:00:00,76.65,76.67,76.51,76.56,18989.0,65.8171,65.8343,65.6969,65.7398,18989.0
2018-02-02 13:05:00,76.55,76.63,76.52,76.55,13148.0,65.7312,65.7999,65.7055,65.7312,13148.0
2018-02-02 13:10:00,76.53,76.53,76.42,76.48,20950.0,65.7141,65.7141,65.6196,65.6711,20950.0
2018-02-02 13:15:00,76.48,76.59,76.48,76.52,12404.0,65.6711,65.7656,65.6711,65.7055,12404.0
2018-02-02 13:20:00,76.51,76.51,76.4,76.42,13758.0,65.6969,65.6969,65.6024,65.6196,13758.0
2018-02-02 13:25:00,76.43,76.51,76.41,76.51,8195.0,65.6282,65.6969,65.611,65.6969,8195.0
2018-02-02 13:30:00,76.51,76.56,76.45,76.49,15060.0,65.6969,65.7398,65.6454,65.6797,15060.0
2018-02-02 13:35:00,76.48,76.49,76.44,76.46,9133.0,65.6711,65.6797,65.6368,65.654,9133.0
2018-02-02 13:40:00,76.45,76.49,76.42,76.47,12341.0,65.6454,65.6797,65.6196,65.6625,12341.0
2018-02-02 13:45:00,76.46,76.48,76.35,76.35,21758.0,65.654,65.6711,65.5595,65.5595,21758.0
2018-02-02 13:50:00,76.35,76.39,76.16,76.22,24592.0,65.5595,65.5939,65.3964,65.4479,24592.0
2018-02-02 13:55:00,76.22,76.3,76.2,76.25,25217.0,65.4479,65.5166,65.4307,65.4736,25217.0
2018-02-02 14:00:00,76.27,76.27,76.16,76.16,25355.0,65.4908,65.4908,65.3964,65.3964,25355.0
2018-02-02 14:05:00,76.17,76.19,76.08,76.14,20645.0,65.4049,65.4221,65.3277,65.3792,20645.0
2018-02-02 14:10:00,76.12,76.13,76.02,76.07,14734.0,65.362,65.3706,65.2761,65.3191,14734.0
2018-02-02 14:15:00,76.07,76.07,75.92,75.98,41574.0,65.3191,65.3191,65.1903,65.2418,41574.0
2018-02-02 14:20:00,75.98,76.02,75.83,75.88,28258.0,65.2418,65.2761,65.113,65.1559,28258.0
2018-02-02 14:25:00,75.87,75.94,75.82,75.87,45370.0,65.1473,65.2075,65.1044,65.1473,45370.0
2018-02-02 14:30:00,75.87,75.88,75.78,75.85,81788.0,65.1473,65.1559,65.0701,65.1302,81788.0
2018-02-02 14:35:00,75.84,75.99,75.83,75.86,32665.0,65.1216,65.2504,65.113,65.1388,32665.0
2018-02-02 14:40:00,75.85,75.92,75.81,75.92,16259.0,65.1302,65.1903,65.0958,65.1903,16259.0
2018-02-02 14:45:00,75.89,75.89,75.64,75.72,27123.0,65.1645,65.1645,64.9499,65.0185,27123.0
2018-02-02 14:50:00,75.71,75.71,75.49,75.55,49086.0,65.01,65.01,64.8211,64.8726,49086.0
2018-02-02 14:55:00,75.56,75.6,75.37,75.43,50884.0,64.8812,64.9155,64.718,64.7695,50884.0
2018-02-02 15:00:00,75.41,75.55,75.41,75.53,40520.0,64.7524,64.8726,64.7524,64.8554,40520.0
2018-02-02 15:05:00,75.51,75.52,75.27,75.29,57446.0,64.8382,64.8468,64.6321,64.6493,57446.0
2018-02-02 15:10:00,75.28,75.37,75.26,75.31,49139.0,64.6407,64.718,64.6236,64.6665,49139.0
2018-02-02 15:15:00,75.3,75.6,75.3,75.53,34965.0,64.6579,64.9155,64.6579,64.8554,34965.0
2018-02-02 15:20:00,75.52,75.66,75.51,75.58,21638.0,64.8468,64.967,64.8382,64.8983,21638.0
2018-02-02 15:25:00,75.59,75.63,75.43,75.43,45342.0,64.9069,64.9413,64.7695,64.7695,45342.0
2018-02-02 15:30:00,75.42,75.43,75.33,75.42,60223.0,64.7609,64.7695,64.6837,64.7609,60223.0
2018-02-02 15:35:00,75.41,75.5,75.4,75.41,56274.0,64.7524,64.8296,64.7438,64.7524,56274.0
2018-02-02 15:40:00,75.41,75.41,75.11,75.16,80301.0,64.7524,64.7524,64.4948,64.5377,80301.0
2018-02-02 15:45:00,75.16,75.31,75.15,75.27,107076.0,64.5377,64.6665,64.5291,64.6321,107076.0
2018-02-02 15:50:00,75.28,75.3,75.11,75.11,94814.0,64.6407,64.6579,64.4948,64.4948,94814.0
2018-02-02 15:55:00,75.11,75.2,75.1,75.12,223496.0,64.4948,64.572,64.4862,64.5033,223496.0
2018-02-05 09:30:00,74.69,74.69,74.03,74.38,140890.0,64.1341,64.1341,63.5674,63.8679,140890.0
2018-02-05 09:35:00,74.34,74.87,74.34,74.69,54051.0,63.8336,64.2887,63.8336,64.1341,54051.0
2018-02-05 09:40:00,74.64,74.89,74.53,74.58,52315.0,64.0912,64.3059,63.9967,64.0397,52315.0
2018-02-05 09:45:00,74.59,74.87,74.58,74.7,42713.0,64.0482,64.2887,64.0397,64.1427,42713.0
2018-02-05 09:50:00,74.67,74.87,74.66,74.85,47316.0,64.1169,64.2887,64.1084,64.2715,47316.0
2018-02-05 09:55:00,74.9,75.25,74.87,75.23,57577.0,64.3144,64.615,64.2887,64.5978,57577.0
2018-02-05 10:00:00,75.22,75.31,75.11,75.2,77244.0,64.5892,64.6665,64.4948,64.572,77244.0
2018-02-05 10:05:00,75.17,75.3,75.14,75.3,59984.0,64.5463,64.6579,64.5205,64.6579,59984.0
2018-02-05 10:10:00,75.3,75.43,75.29,75.43,70789.0,64.6579,64.7695,64.6493,64.7695,70789.0
2018-02-05 10:15:00,75.45,75.49,75.36,75.39,68023.0,64.7867,64.8211,64.7094,64.7352,68023.0
2018-02-05 10:20:00,75.38,75.49,75.33,75.44,27916.0,64.7266,64.8211,64.6837,64.7781,27916.0
2018-02-05 10:25:00,75.45,75.47,75.34,75.36,44070.0,64.7867,64.8039,64.6923,64.7094,44070.0
2018-02-05 10:30:00,75.37,75.37,75.06,75.09,41958.0,64.718,64.718,64.4518,64.4776,41958.0
2018-02-05 10:35:00,75.09,75.14,74.97,75.0,45227.0,64.4776,64.5205,64.3745,64.4003,45227.0
2018-02-05 10:40:00,75.0,75.39,74.99,75.39,16686.0,64.4003,64.7352,64.3917,64.7352,16686.0
2018-02-05 10:45:00,75.39,75.39,75.23,75.29,18247.0,64.7352,64.7352,64.5978,64.6493,18247.0
2018-02-05 10:50:00,75.32,75.47,75.27,75.39,30876.0,64.6751,64.8039,64.6321,64.7352,30876.0
2018-02-05 10:55:00,75.41,75.42,75.32,75.33,16272.0,64.7524,64.7609,64.6751,64.6837,16272.0
2018-02-05 11:00:00,75.33,75.45,75.12,75.18,45774.0,64.6837,64.7867,64.5033,64.5549,45774.0
2018-02-05 11:05:00,75.17,75.25,75.09,75.11,74825.0,64.5463,64.615,64.4776,64.4948,74825.0
2018-02-05 11:10:00,75.11,75.11,74.98,75.11,39019.0,64.4948,64.4948,64.3831,64.4948,39019.0
2018-02-05 11:15:00,75.09,75.09,74.92,74.92,40327.0,64.4776,64.4776,64.3316,64.3316,40327.0
2018-02-05 11:20:00,74.94,74.95,74.77,74.87,105960.0,64.3488,64.3574,64.2028,64.2887,105960.0
2018-02-05 11:25:00,74.85,75.09,74.85,74.88,33328.0,64.2715,64.4776,64.2715,64.2973,33328.0
2018-02-05 11:30:00,74.86,74.91,74.68,74.81,45219.0,64.2801,64.323,64.1255,64.2372,45219.0
2018-02-05 11:35:00,74.81,74.81,74.45,74.59,103493.0,64.2372,64.2372,63.928,64.0482,103493.0
2018-02-05 11:40:00,74.6,74.71,74.51,74.63,58911.0,64.0568,64.1513,63.9796,64.0826,58911.0
2018-02-05 11:45:00,74.63,74.67,74.5,74.53,89727.0,64.0826,64.1169,63.971,63.9967,89727.0
2018-02-05 11:50:00,74.53,74.72,74.53,74.71,75815.0,63.9967,64.1599,63.9967,64.1513,75815.0
2018-02-05 11:55:00,74.72,74.81,74.71,74.73,32800.0,64.1599,64.2372,64.1513,64.1685,32800.0
2018-02-05 12:00:00,74.74,74.81,74.69,74.72,29102.0,64.177,64.2372,64.1341,64.1599,29102.0
2018-02-05 12:05:00,74.72,74.75,74.63,74.64,31315.0,64.1599,64.1856,64.0826,64.0912,31315.0
2018-02-05 12:10:00,74.64,74.7,74.37,74.39,54104.0,64.0912,64.1427,63.8593,63.8765,54104.0
2018-02-05 12:15:00,74.39,74.43,74.31,74.31,49749.0,63.8765,63.9109,63.8078,63.8078,49749.0
2018-02-05 12:20:00,74.3,74.32,74.14,74.18,84684.0,63.7992,63.8164,63.6618,63.6962,84684.0
2018-02-05 12:25:00,74.18,74.26,74.15,74.25,47512.0,63.6962,63.7649,63.6704,63.7563,47512.0
2018-02-05 12:30:00,74.25,74.34,74.16,74.19,48856.0,63.7563,63.8336,63.679,63.7048,48856.0
2018-02-05 12:35:00,74.18,74.19,74.09,74.13,37037.0,63.6962,63.7048,63.6189,63.6533,37037.0
2018-02-05 12:40:00,74.12,74.23,74.1,74.23,48783.0,63.6447,63.7391,63.6275,63.7391,48783.0
2018-02-05 12:45:00,74.22,74.35,74.2,74.31,32434.0,63.7305,63.8422,63.7134,63.8078,32434.0
2018-02-05 12:50:00,74.31,74.38,74.3,74.31,27105.0,63.8078,63.8679,63.7992,63.8078,27105.0
2018-02-05 12:55:00,74.28,74.38,74.13,74.13,36579.0,63.7821,63.8679,63.6533,63.6533,36579.0
2018-02-05 13:00:00,74.12,74.12,73.85,73.89,77958.0,63.6447,63.6447,63.4128,63.4472,77958.0
2018-02-05 13:05:00,73.88,73.96,73.57,73.57,93821.0,63.4386,63.5073,63.1724,63.1724,93821.0
2018-02-05 13:10:00,73.57,73.74,73.34,73.39,163281.0,63.1724,63.3184,62.9749,63.0178,163281.0
2018-02-05 13:15:00,73.39,73.43,73.07,73.21,250517.0,63.0178,63.0522,62.7431,62.8633,250517.0
2018-02-05 13:20:00,73.22,73.35,73.17,73.35,40403.0,62.8719,62.9835,62.8289,62.9835,40403.0
2018-02-05 13:25:00,73.41,73.56,73.4,73.55,34918.0,63.035,63.1638,63.0264,63.1552,34918.0
2018-02-05 13:30:00,73.54,73.61,73.42,73.44,51282.0,63.1466,63.2068,63.0436,63.0608,51282.0
2018-02-05 13:35:00,73.44,73.53,73.32,73.34,33821.0,63.0608,63.1381,62.9577,62.9749,33821.0
2018-02-05 13:40:00,73.34,73.52,73.34,73.49,73293.0,62.9749,63.1295,62.9749,63.1037,73293.0
2018-02-05 13:45:00,73.5,73.62,73.47,73.61,37797.0,63.1123,63.2153,63.0865,63.2068,37797.0
2018-02-05 13:50:00,73.59,73.79,73.58,73.77,55563.0,63.1896,63.3613,63.181,63.3441,55563.0
2018-02-05 13:55:00,73.77,73.99,73.77,73.98,26016.0,63.3441,63.533,63.3441,63.5245,26016.0
2018-02-05 14:00:00,73.96,73.98,73.8,73.8,27394.0,63.5073,63.5245,63.3699,63.3699,27394.0
2018-02-05 14:05:00,73.81,73.91,73.66,73.7,46921.0,63.3785,63.4644,63.2497,63.284,46921.0
2018-02-05 14:10:00,73.7,73.72,73.63,73.69,63705.0,63.284,63.3012,63.2239,63.2754,63705.0
2018-02-05 14:15:00,73.69,73.69,73.48,73.61,38415.0,63.2754,63.2754,63.0951,63.2068,38415.0
2018-02-05 14:20:00,73.62,73.64,73.45,73.47,41136.0,63.2153,63.2325,63.0694,63.0865,41136.0
2018-02-05 14:25:00,73.47,73.6,73.47,73.53,28949.0,63.0865,63.1982,63.0865,63.1381,28949.0
2018-02-05 14:30:00,73.52,73.52,73.26,73.3,49996.0,63.1295,63.1295,62.9062,62.9406,49996.0
2018-02-05 14:35:00,73.31,73.4,73.22,73.26,43516.0,62.9492,63.0264,62.8719,62.9062,43516.0
2018-02-05 14:40:00,73.28,73.39,73.27,73.35,31330.0,62.9234,63.0178,62.9148,62.9835,31330.0
2018-02-05 14:45:00,73.38,73.39,73.26,73.29,32468.0,63.0093,63.0178,62.9062,62.932,32468.0
2018-02-05 14:50:00,73.28,73.28,73.16,73.21,31758.0,62.9234,62.9234,62.8203,62.8633,31758.0
2018-02-05 14:55:00,73.2,73.23,72.89,72.96,61641.0,62.8547,62.8805,62.5885,62.6486,61641.0
2018-02-05 15:00:00,72.95,73.08,72.76,72.76,58526.0,62.64,62.7517,62.4769,62.4769,58526.0
2018-02-05 15:05:00,72.74,72.77,72.04,72.04,145384.0,62.4597,62.4855,61.8586,61.8586,145384.0
2018-02-05 15:10:00,72.03,72.58,71.94,72.32,112987.0,61.8501,62.3223,61.7728,62.0991,112987.0
2018-02-05 15:15:00,72.33,73.06,72.25,72.58,111885.0,62.1077,62.7345,62.039,62.3223,111885.0
2018-02-05 15:20:00,72.57,73.08,72.45,72.82,79045.0,62.3137,62.7517,62.2107,62.5284,79045.0
2018-02-05 15:25:00,72.9,73.17,72.77,73.05,171272.0,62.5971,62.8289,62.4855,62.7259,171272.0
2018-02-05 15:30:00,73.07,73.09,72.65,72.93,103457.0,62.7431,62.7602,62.3824,62.6229,103457.0
2018-02-05 15:35:00,72.91,73.01,72.56,72.6,77732.0,62.6057,62.6915,62.3051,62.3395,77732.0
2018-02-05 15:40:00,72.59,72.67,72.4,72.47,120893.0,62.3309,62.3996,62.1678,62.2279,120893.0
2018-02-05 15:45:00,72.52,72.52,72.34,72.43,163891.0,62.2708,62.2708,62.1162,62.1935,163891.0
2018-02-05 15:50:00,72.41,72.51,72.33,72.35,153868.0,62.1763,62.2622,62.1077,62.1248,153868.0
2018-02-05 15:55:00,72.36,72.55,72.32,72.38,240006.0,62.1334,62.2966,62.0991,62.1506,240006.0
2018-02-06 09:30:00,71.1,71.71,70.55,71.71,133182.0,61.0515,61.5753,60.5792,61.5753,133182.0
2018-02-06 09:35:00,71.72,72.35,71.6,72.29,49520.0,61.5839,62.1248,61.4808,62.0733,49520.0
2018-02-06 09:40:00,72.31,72.95,72.31,72.79,138466.0,62.0905,62.64,62.0905,62.5026,138466.0
2018-02-06 09:45:00,72.8,73.29,72.75,73.28,98534.0,62.5112,62.932,62.4683,62.9234,98534.0
2018-02-06 09:50:00,73.23,74.25,73.23,74.25,131593.0,62.8805,63.7563,62.8805,63.7563,131593.0
2018-02-06 09:55:00,74.2,74.23,73.36,73.49,186661.0,63.7134,63.7391,62.9921,63.1037,186661.0
2018-02-06 10:00:00,73.5,73.73,73.36,73.65,111566.0,63.1123,63.3098,62.9921,63.2411,111566.0
2018-02-06 10:05:00,73.65,73.97,73.55,73.58,238712.0,63.2411,63.5159,63.1552,63.181,238712.0
2018-02-06 10:10:00,73.63,73.72,73.32,73.36,51210.0,63.2239,63.3012,62.9577,62.9921,51210.0
2018-02-06 10:15:00,73.38,73.5,72.75,72.89,143161.0,63.0093,63.1123,62.4683,62.5885,143161.0
2018-02-06 10:20:00,72.99,73.29,72.73,73.09,63369.0,62.6744,62.932,62.4511,62.7602,63369.0
2018-02-06 10:25:00,73.14,73.24,72.88,73.03,49791.0,62.8032,62.889,62.5799,62.7087,49791.0
2018-02-06 10:30:00,73.07,73.08,72.86,72.91,71257.0,62.7431,62.7517,62.5627,62.6057,71257.0
2018-02-06 10:35:00,72.89,72.9,72.48,72.82,47011.0,62.5885,62.5971,62.2365,62.5284,47011.0
2018-02-06 10:40:00,72.82,72.97,72.54,72.97,44674.0,62.5284,62.6572,62.288,62.6572,44674.0
2018-02-06 10:45:00,72.98,73.13,72.8,72.92,73340.0,62.6658,62.7946,62.5112,62.6143,73340.0
2018-02-06 10:50:00,72.93,73.34,72.75,73.19,47769.0,62.6229,62.9749,62.4683,62.8461,47769.0
2018-02-06 10:55:00,73.27,73.29,72.93,72.97,20577.0,62.9148,62.932,62.6229,62.6572,20577.0
2018-02-06 11:00:00,72.99,73.08,72.87,73.0,44388.0,62.6744,62.7517,62.5713,62.683,44388.0
2018-02-06 11:05:00,72.98,73.31,72.97,73.1,50709.0,62.6658,62.9492,62.6572,62.7688,50709.0
2018-02-06 11:10:00,73.1,73.2,72.78,72.97,86572.0,62.7688,62.8547,62.4941,62.6572,86572.0
2018-02-06 11:15:00,72.97,73.14,72.87,73.09,61031.0,62.6572,62.8032,62.5713,62.7602,61031.0
2018-02-06 11:20:00,73.05,73.22,72.93,73.09,47683.0,62.7259,62.8719,62.6229,62.7602,47683.0
2018-02-06 11:25:00,73.06,73.18,72.83,73.01,42132.0,62.7345,62.8375,62.537,62.6915,42132.0
2018-02-06 11:30:00,73.0,73.15,72.97,73.05,197282.0,62.683,62.8118,62.6572,62.7259,197282.0
2018-02-06 11:35:00,73.05,73.17,72.99,73.04,76756.0,62.7259,62.8289,62.6744,62.7173,76756.0
2018-02-06 11:40:00,73.05,73.11,72.99,73.06,30300.0,62.7259,62.7774,62.6744,62.7345,30300.0
2018-02-06 11:45:00,73.07,73.22,73.0,73.18,35353.0,62.7431,62.8719,62.683,62.8375,35353.0
2018-02-06 11:50:00,73.21,73.5,73.21,73.4,38833.0,62.8633,63.1123,62.8633,63.0264,38833.0
2018-02-06 11:55:00,73.38,73.48,73.26,73.26,25731.0,63.0093,63.0951,62.9062,62.9062,25731.0
2018-02-06 12:00:00,73.28,73.53,73.28,73.43,46163.0,62.9234,63.1381,62.9234,63.0522,46163.0
2018-02-06 12:05:00,73.44,73.66,73.43,73.57,36341.0,63.0608,63.2497,63.0522,63.1724,36341.0
2018-02-06 12:10:00,73.56,73.67,73.46,73.65,56262.0,63.1638,63.2583,63.078,63.2411,56262.0
2018-02-06 12:15:00,73.67,73.8,73.48,73.55,76745.0,63.2583,63.3699,63.0951,63.1552,76745.0
2018-02-06 12:20:00,73.59,73.63,73.45,73.47,20616.0,63.1896,63.2239,63.0694,63.0865,20616.0
2018-02-06 12:25:00,73.51,73.83,73.49,73.8,45246.0,63.1209,63.3957,63.1037,63.3699,45246.0
2018-02-06 12:30:00,73.81,73.96,73.73,73.89,58570.0,63.3785,63.5073,63.3098,63.4472,58570.0
2018-02-06 12:35:00,73.88,74.14,73.87,74.13,89135.0,63.4386,63.6618,63.43,63.6533,89135.0
2018-02-06 12:40:00,74.13,74.13,73.8,73.8,73441.0,63.6533,63.6533,63.3699,63.3699,73441.0
2018-02-06 12:45:00,73.76,73.78,73.48,73.56,28722.0,63.3356,63.3527,63.0951,63.1638,28722.0
2018-02-06 12:50:00,73.56,73.56,73.42,73.51,48819.0,63.1638,63.1638,63.0436,63.1209,48819.0
2018-02-06 12:55:00,73.5,73.64,73.47,73.62,33626.0,63.1123,63.2325,63.0865,63.2153,33626.0
2018-02-06 13:00:00,73.6,73.62,73.39,73.46,70781.0,63.1982,63.2153,63.0178,63.078,70781.0
2018-02-06 13:05:00,73.47,73.57,73.44,73.44,52069.0,63.0865,63.1724,63.0608,63.0608,52069.0
2018-02-06 13:10:00,73.45,73.68,73.44,73.6,40111.0,63.0694,63.2669,63.0608,63.1982,40111.0
2018-02-06 13:15:00,73.59,73.65,73.54,73.61,27826.0,63.1896,63.2411,63.1466,63.2068,27826.0
2018-02-06 13:20:00,73.62,73.66,73.45,73.48,23755.0,63.2153,63.2497,63.0694,63.0951,23755.0
2018-02-06 13:25:00,73.45,73.62,73.45,73.56,32328.0,63.0694,63.2153,63.0694,63.1638,32328.0
2018-02-06 13:30:00,73.55,73.58,73.35,73.35,66930.0,63.1552,63.181,62.9835,62.9835,66930.0
2018-02-06 13:35:00,73.36,73.53,73.31,73.5,69447.0,62.9921,63.1381,62.9492,63.1123,69447.0
2018-02-06 13:40:00,73.46,73.5,73.42,73.48,23791.0,63.078,63.1123,63.0436,63.0951,23791.0
2018-02-06 13:45:00,73.48,73.59,73.36,73.39,38237.0,63.0951,63.1896,62.9921,63.0178,38237.0
2018-02-06 13:50:00,73.36,73.37,73.1,73.11,31547.0,62.9921,63.0007,62.7688,62.7774,31547.0
2018-02-06 13:55:00,73.14,73.27,73.08,73.17,21433.0,62.8032,62.9148,62.7517,62.8289,21433.0
2018-02-06 14:00:00,73.16,73.24,73.05,73.07,20340.0,62.8203,62.889,62.7259,62.7431,20340.0
2018-02-06 14:05:00,73.06,73.07,72.85,72.85,23167.0,62.7345,62.7431,62.5542,62.5542,23167.0
2018-02-06 14:10:00,72.89,73.31,72.89,73.14,30373.0,62.5885,62.9492,62.5885,62.8032,30373.0
2018-02-06 14:15:00,73.13,73.15,72.88,72.88,27352.0,62.7946,62.8118,62.5799,62.5799,27352.0
2018-02-06 14:20:00,72.9,73.01,72.84,72.91,17350.0,62.5971,62.6915,62.5456,62.6057,17350.0
2018-02-06 14:25:00,72.89,73.09,72.88,72.99,24604.0,62.5885,62.7602,62.5799,62.6744,24604.0
2018-02-06 14:30:00,73.01,73.16,72.94,73.13,26869.0,62.6915,62.8203,62.6314,62.7946,26869.0
2018-02-06 14:35:00,73.13,73.3,73.12,73.23,34877.0,62.7946,62.9406,62.786,62.8805,34877.0
2018-02-06 14:40:00,73.23,73.39,73.19,73.35,32657.0,62.8805,63.0178,62.8461,62.9835,32657.0
2018-02-06 14:45:00,73.37,73.63,73.34,73.59,38098.0,63.0007,63.2239,62.9749,63.1896,38098.0
2018-02-06 14:50:00,73.61,73.72,73.49,73.72,32039.0,63.2068,63.3012,63.1037,63.3012,32039.0
2018-02-06 14:55:00,73.7,74.1,73.7,74.08,58497.0,63.284,63.6275,63.284,63.6103,58497.0
2018-02-06 15:00:00,74.05,74.09,73.77,73.81,139615.0,63.5846,63.6189,63.3441,63.3785,139615.0
2018-02-06 15:05:00,73.81,74.15,73.77,74.12,49921.0,63.3785,63.6704,63.3441,63.6447,49921.0
2018-02-06 15:10:00,74.11,74.13,73.72,73.72,34028.0,63.6361,63.6533,63.3012,63.3012,34028.0
2018-02-06 15:15:00,73.72,73.88,73.6,73.64,41732.0,63.3012,63.4386,63.1982,63.2325,41732.0
2018-02-06 15:20:00,73.64,73.87,73.63,73.71,61677.0,63.2325,63.43,63.2239,63.2926,61677.0
2018-02-06 15:25:00,73.72,73.96,73.72,73.91,56494.0,63.3012,63.5073,63.3012,63.4644,56494.0
2018-02-06 15:30:00,73.92,74.16,73.8,74.11,78611.0,63.4729,63.679,63.3699,63.6361,78611.0
2018-02-06 15:35:00,74.13,74.21,74.0,74.2,118626.0,63.6533,63.722,63.5416,63.7134,118626.0
2018-02-06 15:40:00,74.21,74.4,74.21,74.26,118771.0,63.722,63.8851,63.722,63.7649,118771.0
2018-02-06 15:45:00,74.25,74.26,73.9,73.92,127262.0,63.7563,63.7649,63.4558,63.4729,127262.0
2018-02-06 15:50:00,73.92,74.02,73.8,74.02,152949.0,63.4729,63.5588,63.3699,63.5588,152949.0
2018-02-06 15:55:00,74.01,74.22,73.96,74.13,244573.0,63.5502,63.7305,63.5073,63.6533,244573.0
2018-02-07 09:30:00,74.26,74.7,74.15,74.4,98072.0,63.7649,64.1427,63.6704,63.8851,98072.0
2018-02-07 09:35:00,74.45,74.68,74.37,74.47,38430.0,63.928,64.1255,63.8593,63.9452,38430.0
2018-02-07 09:40:00,74.36,74.65,74.36,74.44,52274.0,63.8508,64.0998,63.8508,63.9194,52274.0
2018-02-07 09:45:00,74.37,74.53,74.06,74.08,47875.0,63.8593,63.9967,63.5932,63.6103,47875.0
2018-02-07 09:50:00,74.08,74.21,73.8,73.96,43274.0,63.6103,63.722,63.3699,63.5073,43274.0
2018-02-07 09:55:00,73.96,74.02,73.74,73.9,24802.0,63.5073,63.5588,63.3184,63.4558,24802.0
2018-02-07 10:00:00,73.82,73.89,73.44,73.52,87014.0,63.3871,63.4472,63.0608,63.1295,87014.0
2018-02-07 10:05:00,73.53,73.81,73.5,73.69,81078.0,63.1381,63.3785,63.1123,63.2754,81078.0
2018-02-07 10:10:00,73.69,74.15,73.61,74.1,106070.0,63.2754,63.6704,63.2068,63.6275,106070.0
2018-02-07 10:15:00,74.08,74.39,74.01,74.39,54281.0,63.6103,63.8765,63.5502,63.8765,54281.0
2018-02-07 10:20:00,74.36,74.37,74.16,74.37,122483.0,63.8508,63.8593,63.679,63.8593,122483.0
2018-02-07 10:25:00,74.35,74.37,74.07,74.28,55859.0,63.8422,63.8593,63.6017,63.7821,55859.0
2018-02-07 10:30:00,74.26,74.53,74.26,74.32,111660.0,63.7649,63.9967,63.7649,63.8164,111660.0
2018-02-07 10:35:00,74.31,74.43,74.25,74.34,64536.0,63.8078,63.9109,63.7563,63.8336,64536.0
2018-02-07 10:40:00,74.31,74.4,74.22,74.32,35698.0,63.8078,63.8851,63.7305,63.8164,35698.0
2018-02-07 10:45:00,74.26,74.46,74.23,74.41,34609.0,63.7649,63.9366,63.7391,63.8937,34609.0
2018-02-07 10:50:00,74.42,74.51,74.34,74.4,63839.0,63.9023,63.9796,63.8336,63.8851,63839.0
2018-02-07 10:55:00,74.37,74.4,74.11,74.23,54061.0,63.8593,63.8851,63.6361,63.7391,54061.0
2018-02-07 11:00:00,74.25,74.42,74.25,74.3,28304.0,63.7563,63.9023,63.7563,63.7992,28304.0
2018-02-07 11:05:00,74.3,74.54,74.28,74.5,71764.0,63.7992,64.0053,63.7821,63.971,71764.0
2018-02-07 11:10:00,74.52,74.74,74.49,74.72,40072.0,63.9881,64.177,63.9624,64.1599,40072.0
2018-02-07 11:15:00,74.72,74.73,74.46,74.48,36546.0,64.1599,64.1685,63.9366,63.9538,36546.0
2018-02-07 11:20:00,74.48,74.49,74.29,74.43,14276.0,63.9538,63.9624,63.7906,63.9109,14276.0
2018-02-07 11:25:00,74.44,74.53,74.44,74.44,20192.0,63.9194,63.9967,63.9194,63.9194,20192.0
2018-02-07 11:30:00,74.42,74.44,74.25,74.35,35485.0,63.9023,63.9194,63.7563,63.8422,35485.0
2018-02-07 11:35:00,74.35,74.35,74.2,74.23,21181.0,63.8422,63.8422,63.7134,63.7391,21181.0
2018-02-07 11:40:00,74.23,74.3,74.13,74.23,45802.0,63.7391,63.7992,63.6533,63.7391,45802.0
2018-02-07 11:45:00,74.19,74.2,73.98,73.99,24717.0,63.7048,63.7134,63.5245,63.533,24717.0
2018-02-07 11:50:00,73.98,74.21,73.95,74.11,13994.0,63.5245,63.722,63.4987,63.6361,13994.0
2018-02-07 11:55:00,74.09,74.36,74.03,74.24,24851.0,63.6189,63.8508,63.5674,63.7477,24851.0
2018-02-07 12:00:00,74.24,74.29,74.2,74.2,17474.0,63.7477,63.7906,63.7134,63.7134,17474.0
2018-02-07 12:05:00,74.17,74.17,73.97,73.99,38369.0,63.6876,63.6876,63.5159,63.533,38369.0
2018-02-07 12:10:00,73.99,74.12,73.96,74.07,25759.0,63.533,63.6447,63.5073,63.6017,25759.0
2018-02-07 12:15:00,74.08,74.14,74.02,74.08,12425.0,63.6103,63.6618,63.5588,63.6103,12425.0
2018-02-07 12:20:00,74.08,74.13,73.95,73.99,15281.0,63.6103,63.6533,63.4987,63.533,15281.0
2018-02-07 12:25:00,74.0,74.05,73.85,73.92,21620.0,63.5416,63.5846,63.4128,63.4729,21620.0
2018-02-07 12:30:00,73.94,74.03,73.83,73.93,20726.0,63.4901,63.5674,63.3957,63.4815,20726.0
2018-02-07 12:35:00,73.9,73.91,73.68,73.68,22050.0,63.4558,63.4644,63.2669,63.2669,22050.0
2018-02-07 12:40:00,73.68,73.85,73.68,73.78,12391.0,63.2669,63.4128,63.2669,63.3527,12391.0
2018-02-07 12:45:00,73.78,73.91,73.68,73.76,14325.0,63.3527,63.4644,63.2669,63.3356,14325.0
2018-02-07 12:50:00,73.78,73.93,73.68,73.77,16457.0,63.3527,63.4815,63.2669,63.3441,16457.0
2018-02-07 12:55:00,73.76,73.86,73.73,73.74,23422.0,63.3356,63.4214,63.3098,63.3184,23422.0
2018-02-07 13:00:00,73.77,73.89,73.64,73.76,8305.0,63.3441,63.4472,63.2325,63.3356,8305.0
2018-02-07 13:05:00,73.75,73.78,73.57,73.62,8801.0,63.327,63.3527,63.1724,63.2153,8801.0
2018-02-07 13:10:00,73.63,73.65,73.37,73.37,32444.0,63.2239,63.2411,63.0007,63.0007,32444.0
2018-02-07 13:15:00,73.39,73.59,73.2,73.59,13709.0,63.0178,63.1896,62.8547,63.1896,13709.0
2018-02-07 13:20:00,73.58,73.58,73.32,73.38,12480.0,63.181,63.181,62.9577,63.0093,12480.0
2018-02-07 13:25:00,73.43,73.53,73.28,73.53,16262.0,63.0522,63.1381,62.9234,63.1381,16262.0
2018-02-07 13:30:00,73.53,73.6,73.44,73.54,7700.0,63.1381,63.1982,63.0608,63.1466,7700.0
2018-02-07 13:35:00,73.51,73.85,73.45,73.66,19071.0,63.1209,63.4128,63.0694,63.2497,19071.0
2018-02-07 13:40:00,73.69,73.9,73.69,73.83,17995.0,63.2754,63.4558,63.2754,63.3957,17995.0
2018-02-07 13:45:00,73.83,73.96,73.76,73.8,28703.0,63.3957,63.5073,63.3356,63.3699,28703.0
2018-02-07 13:50:00,73.78,73.78,73.57,73.72,29645.0,63.3527,63.3527,63.1724,63.3012,29645.0
2018-02-07 13:55:00,73.74,73.88,73.67,73.83,55827.0,63.3184,63.4386,63.2583,63.3957,55827.0
2018-02-07 14:00:00,73.77,73.78,73.56,73.66,20469.0,63.3441,63.3527,63.1638,63.2497,20469.0
2018-02-07 14:05:00,73.65,73.73,73.59,73.64,9598.0,63.2411,63.3098,63.1896,63.2325,9598.0
2018-02-07 14:10:00,73.64,73.87,73.64,73.82,10765.0,63.2325,63.43,63.2325,63.3871,10765.0
2018-02-07 14:15:00,73.83,74.0,73.82,73.99,125392.0,63.3957,63.5416,63.3871,63.533,125392.0
2018-02-07 14:20:00,73.99,74.21,73.92,74.09,39798.0,63.533,63.722,63.4729,63.6189,39798.0
2018-02-07 14:25:00,74.07,74.22,74.04,74.22,29451.0,63.6017,63.7305,63.576,63.7305,29451.0
2018-02-07 14:30:00,74.23,74.3,74.2,74.26,54547.0,63.7391,63.7992,63.7134,63.7649,54547.0
2018-02-07 14:35:00,74.26,74.26,73.93,73.93,59106.0,63.7649,63.7649,63.4815,63.4815,59106.0
2018-02-07 14:40:00,73.95,74.0,73.85,73.85,17030.0,63.4987,63.5416,63.4128,63.4128,17030.0
2018-02-07 14:45:00,73.85,73.94,73.76,73.83,17045.0,63.4128,63.4901,63.3356,63.3957,17045.0
2018-02-07 14:50:00,73.81,73.88,73.72,73.88,17944.0,63.3785,63.4386,63.3012,63.4386,17944.0
2018-02-07 14:55:00,73.86,73.91,73.66,73.71,51649.0,63.4214,63.4644,63.2497,63.2926,51649.0
2018-02-07 15:00:00,73.73,73.91,73.72,73.85,30646.0,63.3098,63.4644,63.3012,63.4128,30646.0
2018-02-07 15:05:00,73.87,73.91,73.8,73.81,17123.0,63.43,63.4644,63.3699,63.3785,17123.0
2018-02-07 15:10:00,73.8,73.89,73.79,73.87,56501.0,63.3699,63.4472,63.3613,63.43,56501.0
2018-02-07 15:15:00,73.89,73.94,73.86,73.88,28058.0,63.4472,63.4901,63.4214,63.4386,28058.0
2018-02-07 15:20:00,73.86,73.87,73.71,73.74,58812.0,63.4214,63.43,63.2926,63.3184,58812.0
2018-02-07 15:25:00,73.73,73.94,73.73,73.84,16941.0,63.3098,63.4901,63.3098,63.4042,16941.0
2018-02-07 15:30:00,73.84,73.86,73.73,73.82,36966.0,63.4042,63.4214,63.3098,63.3871,36966.0
2018-02-07 15:35:00,73.81,73.91,73.8,73.88,66731.0,63.3785,63.4644,63.3699,63.4386,66731.0
2018-02-07 15:40:00,73.87,73.96,73.75,73.75,72501.0,63.43,63.5073,63.327,63.327,72501.0
2018-02-07 15:45:00,73.75,73.75,73.45,73.49,110939.0,63.327,63.327,63.0694,63.1037,110939.0
2018-02-07 15:50:00,73.5,73.59,73.41,73.5,84112.0,63.1123,63.1896,63.035,63.1123,84112.0
2018-02-07 15:55:00,73.5,73.59,73.39,73.43,148011.0,63.1123,63.1896,63.0178,63.0522,148011.0
2018-02-08 09:30:00,74.1,74.23,73.17,73.32,71983.0,63.6275,63.7391,62.8289,62.9577,71983.0
2018-02-08 09:35:00,73.45,73.84,73.28,73.63,37423.0,63.0694,63.4042,62.9234,63.2239,37423.0
2018-02-08 09:40:00,73.74,73.86,73.21,73.27,35333.0,63.3184,63.4214,62.8633,62.9148,35333.0
2018-02-08 09:45:00,73.27,73.42,73.15,73.37,33857.0,62.9148,63.0436,62.8118,63.0007,33857.0
2018-02-08 09:50:00,73.42,73.62,73.24,73.58,27703.0,63.0436,63.2153,62.889,63.181,27703.0
2018-02-08 09:55:00,73.64,73.7,73.38,73.39,43608.0,63.2325,63.284,63.0093,63.0178,43608.0
2018-02-08 10:00:00,73.41,73.56,73.25,73.28,39409.0,63.035,63.1638,62.8976,62.9234,39409.0
2018-02-08 10:05:00,73.25,73.49,73.14,73.14,46568.0,62.8976,63.1037,62.8032,62.8032,46568.0
2018-02-08 10:10:00,73.11,73.18,72.8,72.84,261010.0,62.7774,62.8375,62.5112,62.5456,261010.0
2018-02-08 10:15:00,72.91,73.11,72.74,72.78,52761.0,62.6057,62.7774,62.4597,62.4941,52761.0
2018-02-08 10:20:00,72.79,72.96,72.59,72.85,47858.0,62.5026,62.6486,62.3309,62.5542,47858.0
2018-02-08 10:25:00,72.88,72.91,72.59,72.68,57654.0,62.5799,62.6057,62.3309,62.4082,57654.0
2018-02-08 10:30:00,72.68,72.8,72.6,72.62,49751.0,62.4082,62.5112,62.3395,62.3567,49751.0
2018-02-08 10:35:00,72.61,72.72,72.43,72.63,48967.0,62.3481,62.4425,62.1935,62.3653,48967.0
2018-02-08 10:40:00,72.67,72.76,72.5,72.5,22058.0,62.3996,62.4769,62.2536,62.2536,22058.0
2018-02-08 10:45:00,72.52,72.59,72.37,72.37,71916.0,62.2708,62.3309,62.142,62.142,71916.0
2018-02-08 10:50:00,72.38,72.43,72.2,72.21,43909.0,62.1506,62.1935,61.996,62.0046,43909.0
2018-02-08 10:55:00,72.21,72.22,71.98,72.15,82043.0,62.0046,62.0132,61.8071,61.9531,82043.0
2018-02-08 11:00:00,72.16,72.33,72.0,72.29,110225.0,61.9617,62.1077,61.8243,62.0733,110225.0
2018-02-08 11:05:00,72.32,72.39,72.2,72.36,50441.0,62.0991,62.1592,61.996,62.1334,50441.0
2018-02-08 11:10:00,72.36,72.37,72.11,72.2,31328.0,62.1334,62.142,61.9187,61.996,31328.0
2018-02-08 11:15:00,72.22,72.34,72.21,72.24,31850.0,62.0132,62.1162,62.0046,62.0304,31850.0
2018-02-08 11:20:00,72.29,72.29,71.9,72.01,40968.0,62.0733,62.0733,61.7384,61.8329,40968.0
2018-02-08 11:25:00,72.01,72.13,71.92,72.09,67752.0,61.8329,61.9359,61.7556,61.9016,67752.0
2018-02-08 11:30:00,72.09,72.23,71.95,72.23,51596.0,61.9016,62.0218,61.7814,62.0218,51596.0
2018-02-08 11:35:00,72.2,72.39,72.18,72.27,51463.0,61.996,62.1592,61.9789,62.0561,51463.0
2018-02-08 11:40:00,72.23,72.42,72.23,72.34,49091.0,62.0218,62.1849,62.0218,62.1162,49091.0
2018-02-08 11:45:00,72.33,72.42,72.23,72.31,32460.0,62.1077,62.1849,62.0218,62.0905,32460.0
2018-02-08 11:50:00,72.33,72.7,72.32,72.55,30371.0,62.1077,62.4254,62.0991,62.2966,30371.0
2018-02-08 11:55:00,72.55,72.64,72.38,72.49,24664.0,62.2966,62.3738,62.1506,62.245,24664.0
2018-02-08 12:00:00,72.45,72.53,72.35,72.43,17726.0,62.2107,62.2794,62.1248,62.1935,17726.0
2018-02-08 12:05:00,72.44,72.5,72.36,72.36,21277.0,62.2021,62.2536,62.1334,62.1334,21277.0
2018-02-08 12:10:00,72.36,72.44,72.35,72.39,16596.0,62.1334,62.2021,62.1248,62.1592,16596.0
2018-02-08 12:15:00,72.41,72.41,72.32,72.37,14616.0,62.1763,62.1763,62.0991,62.142,14616.0
2018-02-08 12:20:00,72.36,72.36,72.15,72.22,21121.0,62.1334,62.1334,61.9531,62.0132,21121.0
2018-02-08 12:25:00,72.18,72.36,72.14,72.3,34189.0,61.9789,62.1334,61.9445,62.0819,34189.0
2018-02-08 12:30:00,72.28,72.33,72.07,72.14,20043.0,62.0647,62.1077,61.8844,61.9445,20043.0
2018-02-08 12:35:00,72.13,72.35,72.1,72.28,36305.0,61.9359,62.1248,61.9102,62.0647,36305.0
2018-02-08 12:40:00,72.31,72.52,72.28,72.35,12728.0,62.0905,62.2708,62.0647,62.1248,12728.0
2018-02-08 12:45:00,72.38,72.44,72.16,72.25,53374.0,62.1506,62.2021,61.9617,62.039,53374.0
2018-02-08 12:50:00,72.22,72.23,71.82,71.85,51516.0,62.0132,62.0218,61.6697,61.6955,51516.0
2018-02-08 12:55:00,71.88,72.09,71.86,72.07,28830.0,61.7213,61.9016,61.7041,61.8844,28830.0
2018-02-08 13:00:00,72.05,72.05,71.82,71.92,36954.0,61.8672,61.8672,61.6697,61.7556,36954.0
2018-02-08 13:05:00,71.94,72.26,71.87,72.14,47994.0,61.7728,62.0475,61.7127,61.9445,47994.0
2018-02-08 13:10:00,72.19,72.24,72.01,72.16,30113.0,61.9874,62.0304,61.8329,61.9617,30113.0
2018-02-08 13:15:00,72.17,72.46,72.15,72.37,40352.0,61.9703,62.2193,61.9531,62.142,40352.0
2018-02-08 13:20:00,72.35,72.55,72.3,72.42,34934.0,62.1248,62.2966,62.0819,62.1849,34934.0
2018-02-08 13:25:00,72.41,72.43,72.12,72.12,18782.0,62.1763,62.1935,61.9273,61.9273,18782.0
2018-02-08 13:30:00,72.06,72.23,72.04,72.22,39071.0,61.8758,62.0218,61.8586,62.0132,39071.0
2018-02-08 13:35:00,72.23,72.44,72.22,72.4,31468.0,62.0218,62.2021,62.0132,62.1678,31468.0
2018-02-08 13:40:00,72.43,72.58,72.35,72.45,24160.0,62.1935,62.3223,62.1248,62.2107,24160.0
2018-02-08 13:45:00,72.48,72.68,72.47,72.52,70627.0,62.2365,62.4082,62.2279,62.2708,70627.0
2018-02-08 13:50:00,72.52,72.64,72.43,72.59,27639.0,62.2708,62.3738,62.1935,62.3309,27639.0
2018-02-08 13:55:00,72.6,72.61,72.37,72.46,24372.0,62.3395,62.3481,62.142,62.2193,24372.0
2018-02-08 14:00:00,72.41,72.41,72.19,72.22,24120.0,62.1763,62.1763,61.9874,62.0132,24120.0
2018-02-08 14:05:00,72.2,72.31,72.15,72.27,20774.0,61.996,62.0905,61.9531,62.0561,20774.0
2018-02-08 14:10:00,72.28,72.37,72.18,72.25,25103.0,62.0647,62.142,61.9789,62.039,25103.0
2018-02-08 14:15:00,72.24,72.41,72.19,72.31,39786.0,62.0304,62.1763,61.9874,62.0905,39786.0
2018-02-08 14:20:00,72.32,72.36,72.15,72.2,23446.0,62.0991,62.1334,61.9531,61.996,23446.0
2018-02-08 14:25:00,72.18,72.18,71.9,71.91,68490.0,61.9789,61.9789,61.7384,61.747,68490.0
2018-02-08 14:30:00,71.9,71.95,71.73,71.74,58803.0,61.7384,61.7814,61.5925,61.601,58803.0
2018-02-08 14:35:00,71.75,71.93,71.7,71.92,52594.0,61.6096,61.7642,61.5667,61.7556,52594.0
2018-02-08 14:40:00,71.93,71.93,71.78,71.82,23509.0,61.7642,61.7642,61.6354,61.6697,23509.0
2018-02-08 14:45:00,71.82,72.03,71.81,71.97,35485.0,61.6697,61.8501,61.6611,61.7985,35485.0
2018-02-08 14:50:00,71.97,71.98,71.82,71.85,24342.0,61.7985,61.8071,61.6697,61.6955,24342.0
2018-02-08 14:55:00,71.84,71.91,71.78,71.88,27550.0,61.6869,61.747,61.6354,61.7213,27550.0
2018-02-08 15:00:00,71.9,72.02,71.83,72.0,44188.0,61.7384,61.8415,61.6783,61.8243,44188.0
2018-02-08 15:05:00,71.99,72.01,71.72,71.72,29050.0,61.8157,61.8329,61.5839,61.5839,29050.0
2018-02-08 15:10:00,71.74,71.79,71.58,71.7,69933.0,61.601,61.644,61.4636,61.5667,69933.0
2018-02-08 15:15:00,71.71,71.83,71.71,71.76,44362.0,61.5753,61.6783,61.5753,61.6182,44362.0
2018-02-08 15:20:00,71.75,72.02,71.67,71.86,65241.0,61.6096,61.8415,61.5409,61.7041,65241.0
2018-02-08 15:25:00,71.88,72.14,71.88,72.0,68066.0,61.7213,61.9445,61.7213,61.8243,68066.0
2018-02-08 15:30:00,71.97,72.05,71.8,71.8,103097.0,61.7985,61.8672,61.6526,61.6526,103097.0
2018-02-08 15:35:00,71.82,71.87,71.63,71.68,77997.0,61.6697,61.7127,61.5066,61.5495,77997.0
2018-02-08 15:40:00,71.67,71.82,71.51,71.71,105186.0,61.5409,61.6697,61.4035,61.5753,105186.0
2018-02-08 15:45:00,71.71,71.77,71.24,71.28,148051.0,61.5753,61.6268,61.1717,61.206,148051.0
2018-02-08 15:50:00,71.27,71.32,71.13,71.25,130927.0,61.1975,61.2404,61.0772,61.1803,130927.0
2018-02-08 15:55:00,71.24,71.27,70.87,70.98,259349.0,61.1717,61.1975,60.854,60.9484,259349.0
2018-02-09 09:30:00,71.4,71.46,71.17,71.34,86691.0,61.3091,61.3606,61.1116,61.2576,86691.0
2018-02-09 09:35:00,71.31,71.31,70.78,70.88,56086.0,61.2318,61.2318,60.7767,60.8626,56086.0
2018-02-09 09:40:00,70.79,70.84,70.44,70.67,97388.0,60.7853,60.8282,60.4848,60.6823,97388.0
2018-02-09 09:45:00,70.64,70.99,70.57,70.74,96746.0,60.6565,60.957,60.5964,60.7424,96746.0
2018-02-09 09:50:00,70.72,70.78,70.5,70.58,148818.0,60.7252,60.7767,60.5363,60.605,148818.0
2018-02-09 09:55:00,70.58,70.63,70.18,70.29,149379.0,60.605,60.6479,60.2615,60.356,149379.0
2018-02-09 10:00:00,70.22,70.48,70.06,70.11,140621.0,60.2959,60.5191,60.1585,60.2014,140621.0
2018-02-09 10:05:00,70.09,70.42,70.05,70.4,150500.0,60.1842,60.4676,60.1499,60.4504,150500.0
2018-02-09 10:10:00,70.34,70.35,70.09,70.25,85943.0,60.3989,60.4075,60.1842,60.3216,85943.0
2018-02-09 10:15:00,70.22,70.28,70.11,70.22,46461.0,60.2959,60.3474,60.2014,60.2959,46461.0
2018-02-09 10:20:00,70.2,70.34,70.07,70.13,76686.0,60.2787,60.3989,60.1671,60.2186,76686.0
2018-02-09 10:25:00,70.12,70.35,70.08,70.26,42476.0,60.21,60.4075,60.1756,60.3302,42476.0
2018-02-09 10:30:00,70.27,70.31,70.1,70.11,60176.0,60.3388,60.3731,60.1928,60.2014,60176.0
2018-02-09 10:35:00,70.11,70.13,69.5,69.5,167742.0,60.2014,60.2186,59.6776,59.6776,167742.0
2018-02-09 10:40:00,69.52,69.54,69.09,69.12,264920.0,59.6948,59.712,59.3256,59.3513,264920.0
2018-02-09 10:45:00,69.12,69.16,68.62,68.9,147580.0,59.3513,59.3857,58.922,59.1624,147580.0
2018-02-09 10:50:00,68.84,69.16,68.63,69.12,178463.0,59.1109,59.3857,58.9306,59.3513,178463.0
2018-02-09 10:55:00,69.09,69.5,69.07,69.31,99763.0,59.3256,59.6776,59.3084,59.5145,99763.0
2018-02-09 11:00:00,69.27,69.62,69.27,69.55,44041.0,59.4801,59.7807,59.4801,59.7205,44041.0
2018-02-09 11:05:00,69.59,69.64,69.35,69.4,51393.0,59.7549,59.7978,59.5488,59.5917,51393.0
2018-02-09 11:10:00,69.36,69.42,69.23,69.25,35213.0,59.5574,59.6089,59.4458,59.4629,35213.0
2018-02-09 11:15:00,69.22,69.23,68.59,68.8,85060.0,59.4372,59.4458,58.8962,59.0765,85060.0
2018-02-09 11:20:00,68.83,69.0,68.67,68.75,60734.0,59.1023,59.2483,58.9649,59.0336,60734.0
2018-02-09 11:25:00,68.79,68.96,68.76,68.9,47511.0,59.068,59.2139,59.0422,59.1624,47511.0
2018-02-09 11:30:00,68.88,69.25,68.79,69.24,48779.0,59.1452,59.4629,59.068,59.4544,48779.0
2018-02-09 11:35:00,69.25,69.63,69.18,69.44,68722.0,59.4629,59.7892,59.4028,59.6261,68722.0
2018-02-09 11:40:00,69.45,69.59,69.29,69.31,58230.0,59.6347,59.7549,59.4973,59.5145,58230.0
2018-02-09 11:45:00,69.31,69.48,69.07,69.08,75614.0,59.5145,59.6604,59.3084,59.317,75614.0
2018-02-09 11:50:00,69.05,69.22,69.04,69.2,47374.0,59.2912,59.4372,59.2826,59.42,47374.0
2018-02-09 11:55:00,69.19,69.43,69.17,69.18,62754.0,59.4114,59.6175,59.3943,59.4028,62754.0
2018-02-09 12:00:00,69.17,69.19,69.01,69.16,44086.0,59.3943,59.4114,59.2569,59.3857,44086.0
2018-02-09 12:05:00,69.15,69.17,68.79,68.81,39707.0,59.3771,59.3943,59.068,59.0851,39707.0
2018-02-09 12:10:00,68.8,69.02,68.7,68.81,51882.0,59.0765,59.2655,58.9907,59.0851,51882.0
2018-02-09 12:15:00,68.8,69.06,68.77,69.01,47161.0,59.0765,59.2998,59.0508,59.2569,47161.0
2018-02-09 12:20:00,68.99,69.19,68.98,69.0,107346.0,59.2397,59.4114,59.2311,59.2483,107346.0
2018-02-09 12:25:00,68.99,68.99,68.78,68.84,33175.0,59.2397,59.2397,59.0594,59.1109,33175.0
2018-02-09 12:30:00,68.83,69.05,68.83,68.98,69883.0,59.1023,59.2912,59.1023,59.2311,69883.0
2018-02-09 12:35:00,68.99,69.02,68.83,68.95,50132.0,59.2397,59.2655,59.1023,59.2053,50132.0
2018-02-09 12:40:00,68.94,69.04,68.9,68.91,42526.0,59.1968,59.2826,59.1624,59.171,42526.0
2018-02-09 12:45:00,68.89,68.99,68.76,68.78,31499.0,59.1538,59.2397,59.0422,59.0594,31499.0
2018-02-09 12:50:00,68.78,69.03,68.74,69.01,25598.0,59.0594,59.274,59.025,59.2569,25598.0
2018-02-09 12:55:00,69.04,69.31,69.04,69.28,33171.0,59.2826,59.5145,59.2826,59.4887,33171.0
2018-02-09 13:00:00,69.28,69.28,69.0,69.08,29475.0,59.4887,59.4887,59.2483,59.317,29475.0
2018-02-09 13:05:00,69.08,69.14,68.92,68.94,48096.0,59.317,59.3685,59.1796,59.1968,48096.0
2018-02-09 13:10:00,68.88,68.93,68.7,68.83,25955.0,59.1452,59.1882,58.9907,59.1023,25955.0
2018-02-09 13:15:00,68.8,68.94,68.74,68.94,20853.0,59.0765,59.1968,59.025,59.1968,20853.0
2018-02-09 13:20:00,68.93,68.98,68.67,68.71,31592.0,59.1882,59.2311,58.9649,58.9993,31592.0
2018-02-09 13:25:00,68.67,68.79,68.57,68.67,28705.0,58.9649,59.068,58.8791,58.9649,28705.0
2018-02-09 13:30:00,68.65,68.65,68.41,68.41,54032.0,58.9477,58.9477,58.7417,58.7417,54032.0
2018-02-09 13:35:00,68.41,68.54,68.13,68.27,91983.0,58.7417,58.8533,58.5012,58.6214,91983.0
2018-02-09 13:40:00,68.24,68.5,68.23,68.43,55679.0,58.5957,58.8189,58.5871,58.7588,55679.0
2018-02-09 13:45:00,68.43,68.83,68.37,68.76,26727.0,58.7588,59.1023,58.7073,59.0422,26727.0
2018-02-09 13:50:00,68.78,69.17,68.72,69.1,34680.0,59.0594,59.3943,59.0079,59.3341,34680.0
2018-02-09 13:55:00,69.12,69.41,69.11,69.15,37552.0,59.3513,59.6003,59.3427,59.3771,37552.0
2018-02-09 14:00:00,69.16,69.81,69.15,69.68,45268.0,59.3857,59.9438,59.3771,59.8322,45268.0
2018-02-09 14:05:00,69.66,69.71,69.53,69.68,26013.0,59.815,59.8579,59.7034,59.8322,26013.0
2018-02-09 14:10:00,69.71,70.04,69.67,69.83,35662.0,59.8579,60.1413,59.8236,59.961,35662.0
2018-02-09 14:15:00,69.86,70.13,69.76,70.05,21678.0,59.9867,60.2186,59.9009,60.1499,21678.0
2018-02-09 14:20:00,70.11,70.57,70.02,70.57,75269.0,60.2014,60.5964,60.1241,60.5964,75269.0
2018-02-09 14:25:00,70.61,70.68,70.23,70.23,40089.0,60.6307,60.6908,60.3044,60.3044,40089.0
2018-02-09 14:30:00,70.27,70.34,70.09,70.19,40556.0,60.3388,60.3989,60.1842,60.2701,40556.0
2018-02-09 14:35:00,70.21,70.43,70.01,70.43,54919.0,60.2873,60.4762,60.1155,60.4762,54919.0
2018-02-09 14:40:00,70.4,70.52,70.2,70.32,28585.0,60.4504,60.5535,60.2787,60.3817,28585.0
2018-02-09 14:45:00,70.34,70.49,70.21,70.32,30685.0,60.3989,60.5277,60.2873,60.3817,30685.0
2018-02-09 14:50:00,70.35,70.56,70.27,70.42,31121.0,60.4075,60.5878,60.3388,60.4676,31121.0
2018-02-09 14:55:00,70.41,70.43,70.25,70.4,61637.0,60.459,60.4762,60.3216,60.4504,61637.0
2018-02-09 15:00:00,70.4,70.41,69.88,70.01,55029.0,60.4504,60.459,60.0039,60.1155,55029.0
2018-02-09 15:05:00,69.96,70.05,69.66,69.8,62906.0,60.0726,60.1499,59.815,59.9352,62906.0
2018-02-09 15:10:00,69.79,70.25,69.68,70.23,52283.0,59.9266,60.3216,59.8322,60.3044,52283.0
2018-02-09 15:15:00,70.25,70.42,70.14,70.41,40280.0,60.3216,60.4676,60.2272,60.459,40280.0
2018-02-09 15:20:00,70.43,70.55,70.31,70.36,37869.0,60.4762,60.5792,60.3731,60.4161,37869.0
2018-02-09 15:25:00,70.33,70.6,70.26,70.5,43862.0,60.3903,60.6222,60.3302,60.5363,43862.0
2018-02-09 15:30:00,70.48,70.79,70.41,70.79,62104.0,60.5191,60.7853,60.459,60.7853,62104.0
2018-02-09 15:35:00,70.8,70.86,70.62,70.75,78296.0,60.7939,60.8454,60.6393,60.751,78296.0
2018-02-09 15:40:00,70.7,71.01,70.7,71.01,48427.0,60.708,60.9742,60.708,60.9742,48427.0
2018-02-09 15:45:00,71.01,71.4,71.0,71.38,164361.0,60.9742,61.3091,60.9656,61.2919,164361.0
2018-02-09 15:50:00,71.4,71.62,71.33,71.54,176857.0,61.3091,61.498,61.249,61.4293,176857.0
2018-02-09 15:55:00,71.53,71.54,70.92,70.99,200348.0,61.4207,61.4293,60.8969,60.957,200348.0
2018-02-12 09:30:00,71.85,72.24,71.51,72.19,136748.0,61.6955,62.0304,61.4035,61.9874,136748.0
2018-02-12 09:35:00,72.2,72.32,71.57,72.13,38752.0,61.996,62.0991,61.4551,61.9359,38752.0
2018-02-12 09:40:00,72.17,72.59,72.04,72.51,60858.0,61.9703,62.3309,61.8586,62.2622,60858.0
2018-02-12 09:45:00,72.49,72.51,72.21,72.24,47814.0,62.245,62.2622,62.0046,62.0304,47814.0
2018-02-12 09:50:00,72.23,72.24,71.9,72.02,36290.0,62.0218,62.0304,61.7384,61.8415,36290.0
2018-02-12 09:55:00,72.01,72.3,71.94,71.94,27266.0,61.8329,62.0819,61.7728,61.7728,27266.0
2018-02-12 10:00:00,71.99,72.2,71.89,72.18,28590.0,61.8157,61.996,61.7298,61.9789,28590.0
2018-02-12 10:05:00,72.21,72.21,71.8,71.87,31302.0,62.0046,62.0046,61.6526,61.7127,31302.0
2018-02-12 10:10:00,71.85,71.96,71.64,71.76,34154.0,61.6955,61.7899,61.5152,61.6182,34154.0
2018-02-12 10:15:00,71.75,71.77,71.44,71.46,28786.0,61.6096,61.6268,61.3434,61.3606,28786.0
2018-02-12 10:20:00,71.42,71.51,71.16,71.27,28743.0,61.3263,61.4035,61.103,61.1975,28743.0
2018-02-12 10:25:00,71.23,71.39,71.13,71.34,19513.0,61.1631,61.3005,61.0772,61.2576,19513.0
2018-02-12 10:30:00,71.35,71.5,71.21,71.5,23416.0,61.2662,61.395,61.1459,61.395,23416.0
2018-02-12 10:35:00,71.51,71.52,71.31,71.31,25067.0,61.4035,61.4121,61.2318,61.2318,25067.0
2018-02-12 10:40:00,71.29,71.29,71.03,71.13,20291.0,61.2146,61.2146,60.9914,61.0772,20291.0
2018-02-12 10:45:00,71.1,71.25,71.1,71.22,20013.0,61.0515,61.1803,61.0515,61.1545,20013.0
2018-02-12 10:50:00,71.25,71.25,70.93,70.95,58112.0,61.1803,61.1803,60.9055,60.9227,58112.0
2018-02-12 10:55:00,70.96,71.05,70.93,70.99,51439.0,60.9313,61.0086,60.9055,60.957,51439.0
2018-02-12 11:00:00,70.99,71.19,70.97,71.15,33322.0,60.957,61.1288,60.9399,61.0944,33322.0
2018-02-12 11:05:00,71.18,71.31,71.13,71.18,20614.0,61.1202,61.2318,61.0772,61.1202,20614.0
2018-02-12 11:10:00,71.16,71.35,71.07,71.32,13295.0,61.103,61.2662,61.0257,61.2404,13295.0
2018-02-12 11:15:00,71.33,71.46,71.21,71.32,19925.0,61.249,61.3606,61.1459,61.2404,19925.0
2018-02-12 11:20:00,71.31,71.34,71.19,71.32,22016.0,61.2318,61.2576,61.1288,61.2404,22016.0
2018-02-12 11:25:00,71.32,71.34,71.23,71.28,16353.0,61.2404,61.2576,61.1631,61.206,16353.0
2018-02-12 11:30:00,71.26,71.33,71.11,71.33,13147.0,61.1889,61.249,61.0601,61.249,13147.0
2018-02-12 11:35:00,71.29,71.41,71.25,71.41,11696.0,61.2146,61.3177,61.1803,61.3177,11696.0
2018-02-12 11:40:00,71.42,71.51,71.41,71.43,12742.0,61.3263,61.4035,61.3177,61.3348,12742.0
2018-02-12 11:45:00,71.45,71.55,71.42,71.49,9565.0,61.352,61.4379,61.3263,61.3864,9565.0
2018-02-12 11:50:00,71.49,71.6,71.43,71.6,12121.0,61.3864,61.4808,61.3348,61.4808,12121.0
2018-02-12 11:55:00,71.6,71.73,71.58,71.73,14360.0,61.4808,61.5925,61.4636,61.5925,14360.0
2018-02-12 12:00:00,71.7,71.7,71.5,71.54,15607.0,61.5667,61.5667,61.395,61.4293,15607.0
2018-02-12 12:05:00,71.53,71.58,71.48,71.56,13033.0,61.4207,61.4636,61.3778,61.4465,13033.0
2018-02-12 12:10:00,71.56,71.9,71.55,71.86,40574.0,61.4465,61.7384,61.4379,61.7041,40574.0
2018-02-12 12:15:00,71.88,72.11,71.88,72.01,41888.0,61.7213,61.9187,61.7213,61.8329,41888.0
2018-02-12 12:20:00,72.01,72.01,71.85,71.94,20304.0,61.8329,61.8329,61.6955,61.7728,20304.0
2018-02-12 12:25:00,71.93,72.08,71.93,72.05,45480.0,61.7642,61.893,61.7642,61.8672,45480.0
2018-02-12 12:30:00,72.04,72.15,72.03,72.12,77734.0,61.8586,61.9531,61.8501,61.9273,77734.0
2018-02-12 12:35:00,72.13,72.15,72.06,72.14,29746.0,61.9359,61.9531,61.8758,61.9445,29746.0
2018-02-12 12:40:00,72.15,72.29,72.14,72.26,26699.0,61.9531,62.0733,61.9445,62.0475,26699.0
2018-02-12 12:45:00,72.26,72.34,72.21,72.21,12316.0,62.0475,62.1162,62.0046,62.0046,12316.0
2018-02-12 12:50:00,72.23,72.33,72.21,72.32,26524.0,62.0218,62.1077,62.0046,62.0991,26524.0
2018-02-12 12:55:00,72.32,72.32,72.1,72.13,17643.0,62.0991,62.0991,61.9102,61.9359,17643.0
2018-02-12 13:00:00,72.17,72.3,72.17,72.28,10415.0,61.9703,62.0819,61.9703,62.0647,10415.0
2018-02-12 13:05:00,72.28,72.28,72.1,72.15,13401.0,62.0647,62.0647,61.9102,61.9531,13401.0
2018-02-12 13:10:00,72.14,72.36,72.06,72.35,31908.0,61.9445,62.1334,61.8758,62.1248,31908.0
2018-02-12 13:15:00,72.32,72.33,72.19,72.22,14063.0,62.0991,62.1077,61.9874,62.0132,14063.0
2018-02-12 13:20:00,72.2,72.21,72.1,72.17,9432.0,61.996,62.0046,61.9102,61.9703,9432.0
2018-02-12 13:25:00,72.14,72.16,72.0,72.03,7812.0,61.9445,61.9617,61.8243,61.8501,7812.0
2018-02-12 13:30:00,72.03,72.05,71.91,72.02,14848.0,61.8501,61.8672,61.747,61.8415,14848.0
2018-02-12 13:35:00,72.03,72.05,71.94,72.02,17565.0,61.8501,61.8672,61.7728,61.8415,17565.0
2018-02-12 13:40:00,72.04,72.04,71.93,71.99,10205.0,61.8586,61.8586,61.7642,61.8157,10205.0
2018-02-12 13:45:00,71.99,72.0,71.87,71.87,38188.0,61.8157,61.8243,61.7127,61.7127,38188.0
2018-02-12 13:50:00,71.87,72.13,71.85,72.13,38049.0,61.7127,61.9359,61.6955,61.9359,38049.0
2018-02-12 13:55:00,72.14,72.27,72.12,72.18,15030.0,61.9445,62.0561,61.9273,61.9789,15030.0
2018-02-12 14:00:00,72.19,72.23,72.06,72.08,12092.0,61.9874,62.0218,61.8758,61.893,12092.0
2018-02-12 14:05:00,72.09,72.16,72.08,72.14,22328.0,61.9016,61.9617,61.893,61.9445,22328.0
2018-02-12 14:10:00,72.13,72.15,72.05,72.09,15071.0,61.9359,61.9531,61.8672,61.9016,15071.0
2018-02-12 14:15:00,72.1,72.13,72.04,72.08,10036.0,61.9102,61.9359,61.8586,61.893,10036.0
2018-02-12 14:20:00,72.09,72.15,72.07,72.08,9272.0,61.9016,61.9531,61.8844,61.893,9272.0
2018-02-12 14:25:00,72.07,72.18,72.02,72.16,14169.0,61.8844,61.9789,61.8415,61.9617,14169.0
2018-02-12 14:30:00,72.15,72.34,72.14,72.32,31594.0,61.9531,62.1162,61.9445,62.0991,31594.0
2018-02-12 14:35:00,72.32,72.34,72.24,72.27,12863.0,62.0991,62.1162,62.0304,62.0561,12863.0
2018-02-12 14:40:00,72.27,72.29,72.13,72.13,20412.0,62.0561,62.0733,61.9359,61.9359,20412.0
2018-02-12 14:45:00,72.12,72.14,71.98,72.02,10782.0,61.9273,61.9445,61.8071,61.8415,10782.0
2018-02-12 14:50:00,72.01,72.02,71.95,72.02,15083.0,61.8329,61.8415,61.7814,61.8415,15083.0
2018-02-12 14:55:00,72.03,72.07,71.97,72.0,15171.0,61.8501,61.8844,61.7985,61.8243,15171.0
2018-02-12 15:00:00,72.01,72.06,71.96,72.02,15534.0,61.8329,61.8758,61.7899,61.8415,15534.0
2018-02-12 15:05:00,72.02,72.07,71.98,71.98,10786.0,61.8415,61.8844,61.8071,61.8071,10786.0
2018-02-12 15:10:00,71.97,72.16,71.94,72.15,14335.0,61.7985,61.9617,61.7728,61.9531,14335.0
2018-02-12 15:15:00,72.13,72.13,71.95,72.0,16332.0,61.9359,61.9359,61.7814,61.8243,16332.0
2018-02-12 15:20:00,72.01,72.1,72.01,72.02,14151.0,61.8329,61.9102,61.8329,61.8415,14151.0
2018-02-12 15:25:00,72.01,72.04,71.86,71.89,17587.0,61.8329,61.8586,61.7041,61.7298,17587.0
2018-02-12 15:30:00,71.91,71.99,71.83,71.89,27830.0,61.747,61.8157,61.6783,61.7298,27830.0
2018-02-12 15:35:00,71.88,71.89,71.64,71.76,39441.0,61.7213,61.7298,61.5152,61.6182,39441.0
2018-02-12 15:40:00,71.76,71.84,71.69,71.81,35159.0,61.6182,61.6869,61.5581,61.6611,35159.0
2018-02-12 15:45:00,71.78,71.78,71.35,71.44,111344.0,61.6354,61.6354,61.2662,61.3434,111344.0
2018-02-12 15:50:00,71.42,71.82,71.37,71.69,58312.0,61.3263,61.6697,61.2833,61.5581,58312.0
2018-02-12 15:55:00,71.66,71.69,71.5,71.55,95285.0,61.5323,61.5581,61.395,61.4379,95285.0
2018-02-13 09:30:00,71.6,72.18,71.6,71.96,74861.0,61.4808,61.9789,61.4808,61.7899,74861.0
2018-02-13 09:35:00,71.97,72.33,71.84,72.22,38213.0,61.7985,62.1077,61.6869,62.0132,38213.0
2018-02-13 09:40:00,72.22,72.36,72.12,72.25,49012.0,62.0132,62.1334,61.9273,62.039,49012.0
2018-02-13 09:45:00,72.25,72.62,72.24,72.56,81756.0,62.039,62.3567,62.0304,62.3051,81756.0
2018-02-13 09:50:00,72.57,72.72,72.56,72.66,53392.0,62.3137,62.4425,62.3051,62.391,53392.0
2018-02-13 09:55:00,72.66,72.69,72.42,72.45,62820.0,62.391,62.4168,62.1849,62.2107,62820.0
2018-02-13 10:00:00,72.46,72.64,72.43,72.47,62604.0,62.2193,62.3738,62.1935,62.2279,62604.0
2018-02-13 10:05:00,72.48,72.48,72.31,72.42,27207.0,62.2365,62.2365,62.0905,62.1849,27207.0
2018-02-13 10:10:00,72.42,72.66,72.42,72.63,31828.0,62.1849,62.391,62.1849,62.3653,31828.0
2018-02-13 10:15:00,72.63,72.7,72.57,72.65,22530.0,62.3653,62.4254,62.3137,62.3824,22530.0
2018-02-13 10:20:00,72.64,72.98,72.63,72.95,93065.0,62.3738,62.6658,62.3653,62.64,93065.0
2018-02-13 10:25:00,72.92,72.93,72.48,72.48,29808.0,62.6143,62.6229,62.2365,62.2365,29808.0
2018-02-13 10:30:00,72.47,72.53,72.36,72.45,64181.0,62.2279,62.2794,62.1334,62.2107,64181.0
2018-02-13 10:35:00,72.45,72.54,72.4,72.52,46304.0,62.2107,62.288,62.1678,62.2708,46304.0
2018-02-13 10:40:00,72.52,72.59,72.45,72.45,13947.0,62.2708,62.3309,62.2107,62.2107,13947.0
2018-02-13 10:45:00,72.43,72.49,72.4,72.49,41448.0,62.1935,62.245,62.1678,62.245,41448.0
2018-02-13 10:50:00,72.49,72.49,72.3,72.33,40756.0,62.245,62.245,62.0819,62.1077,40756.0
2018-02-13 10:55:00,72.31,72.52,72.3,72.42,30492.0,62.0905,62.2708,62.0819,62.1849,30492.0
2018-02-13 11:00:00,72.41,72.52,72.38,72.42,275382.0,62.1763,62.2708,62.1506,62.1849,275382.0
2018-02-13 11:05:00,72.41,72.47,72.37,72.39,40367.0,62.1763,62.2279,62.142,62.1592,40367.0
2018-02-13 11:10:00,72.38,72.41,72.29,72.35,87231.0,62.1506,62.1763,62.0733,62.1248,87231.0
2018-02-13 11:15:00,72.35,72.4,72.3,72.38,55334.0,62.1248,62.1678,62.0819,62.1506,55334.0
2018-02-13 11:20:00,72.37,72.47,72.3,72.47,83605.0,62.142,62.2279,62.0819,62.2279,83605.0
2018-02-13 11:25:00,72.47,72.5,72.3,72.31,11933.0,62.2279,62.2536,62.0819,62.0905,11933.0
2018-02-13 11:30:00,72.32,72.33,72.16,72.17,54171.0,62.0991,62.1077,61.9617,61.9703,54171.0
2018-02-13 11:35:00,72.17,72.25,72.14,72.25,26309.0,61.9703,62.039,61.9445,62.039,26309.0
2018-02-13 11:40:00,72.25,72.27,72.19,72.2,53369.0,62.039,62.0561,61.9874,61.996,53369.0
2018-02-13 11:45:00,72.2,72.34,72.19,72.31,126241.0,61.996,62.1162,61.9874,62.0905,126241.0
2018-02-13 11:50:00,72.29,72.31,72.15,72.15,22649.0,62.0733,62.0905,61.9531,61.9531,22649.0
2018-02-13 11:55:00,72.15,72.26,72.15,72.19,9842.0,61.9531,62.0475,61.9531,61.9874,9842.0
2018-02-13 12:00:00,72.21,72.27,72.19,72.22,38169.0,62.0046,62.0561,61.9874,62.0132,38169.0
2018-02-13 12:05:00,72.21,72.36,72.21,72.36,32793.0,62.0046,62.1334,62.0046,62.1334,32793.0
2018-02-13 12:10:00,72.36,72.57,72.35,72.56,22195.0,62.1334,62.3137,62.1248,62.3051,22195.0
2018-02-13 12:15:00,72.56,72.62,72.5,72.55,23653.0,62.3051,62.3567,62.2536,62.2966,23653.0
2018-02-13 12:20:00,72.53,72.54,72.48,72.48,14583.0,62.2794,62.288,62.2365,62.2365,14583.0
2018-02-13 12:25:00,72.47,72.52,72.43,72.49,12452.0,62.2279,62.2708,62.1935,62.245,12452.0
2018-02-13 12:30:00,72.48,72.5,72.26,72.26,10956.0,62.2365,62.2536,62.0475,62.0475,10956.0
2018-02-13 12:35:00,72.27,72.32,72.25,72.32,9063.0,62.0561,62.0991,62.039,62.0991,9063.0
2018-02-13 12:40:00,72.33,72.48,72.31,72.48,41130.0,62.1077,62.2365,62.0905,62.2365,41130.0
2018-02-13 12:45:00,72.48,72.49,72.4,72.49,11870.0,62.2365,62.245,62.1678,62.245,11870.0
2018-02-13 12:50:00,72.49,72.49,72.44,72.45,12501.0,62.245,62.245,62.2021,62.2107,12501.0
2018-02-13 12:55:00,72.46,72.49,72.38,72.38,12600.0,62.2193,62.245,62.1506,62.1506,12600.0
2018-02-13 13:00:00,72.36,72.41,72.35,72.39,9737.0,62.1334,62.1763,62.1248,62.1592,9737.0
2018-02-13 13:05:00,72.38,72.52,72.36,72.42,24472.0,62.1506,62.2708,62.1334,62.1849,24472.0
2018-02-13 13:10:00,72.45,72.58,72.44,72.57,12645.0,62.2107,62.3223,62.2021,62.3137,12645.0
2018-02-13 13:15:00,72.58,72.72,72.57,72.72,17626.0,62.3223,62.4425,62.3137,62.4425,17626.0
2018-02-13 13:20:00,72.73,72.79,72.69,72.78,11436.0,62.4511,62.5026,62.4168,62.4941,11436.0
2018-02-13 13:25:00,72.78,72.87,72.75,72.79,23006.0,62.4941,62.5713,62.4683,62.5026,23006.0
2018-02-13 13:30:00,72.79,72.81,72.73,72.81,20836.0,62.5026,62.5198,62.4511,62.5198,20836.0
2018-02-13 13:35:00,72.82,72.97,72.78,72.96,36825.0,62.5284,62.6572,62.4941,62.6486,36825.0
2018-02-13 13:40:00,72.97,72.98,72.87,72.87,19523.0,62.6572,62.6658,62.5713,62.5713,19523.0
2018-02-13 13:45:00,72.88,72.9,72.84,72.9,12672.0,62.5799,62.5971,62.5456,62.5971,12672.0
2018-02-13 13:50:00,72.91,72.95,72.84,72.88,13157.0,62.6057,62.64,62.5456,62.5799,13157.0
2018-02-13 13:55:00,72.89,72.89,72.78,72.84,10150.0,62.5885,62.5885,62.4941,62.5456,10150.0
2018-02-13 14:00:00,72.84,72.88,72.81,72.86,17571.0,62.5456,62.5799,62.5198,62.5627,17571.0
2018-02-13 14:05:00,72.85,72.95,72.81,72.94,22333.0,62.5542,62.64,62.5198,62.6314,22333.0
2018-02-13 14:10:00,72.94,73.07,72.91,73.05,23740.0,62.6314,62.7431,62.6057,62.7259,23740.0
2018-02-13 14:15:00,73.06,73.16,73.06,73.11,25200.0,62.7345,62.8203,62.7345,62.7774,25200.0
2018-02-13 14:20:00,73.09,73.17,73.04,73.08,18231.0,62.7602,62.8289,62.7173,62.7517,18231.0
2018-02-13 14:25:00,73.07,73.09,72.99,72.99,15522.0,62.7431,62.7602,62.6744,62.6744,15522.0
2018-02-13 14:30:00,73.01,73.01,72.92,72.99,23011.0,62.6915,62.6915,62.6143,62.6744,23011.0
2018-02-13 14:35:00,72.99,73.04,72.95,72.95,32439.0,62.6744,62.7173,62.64,62.64,32439.0
2018-02-13 14:40:00,72.95,72.99,72.91,72.98,15789.0,62.64,62.6744,62.6057,62.6658,15789.0
2018-02-13 14:45:00,72.97,73.01,72.9,73.0,19218.0,62.6572,62.6915,62.5971,62.683,19218.0
2018-02-13 14:50:00,73.01,73.13,72.99,73.1,19382.0,62.6915,62.7946,62.6744,62.7688,19382.0
2018-02-13 14:55:00,73.09,73.15,73.04,73.12,18885.0,62.7602,62.8118,62.7173,62.786,18885.0
2018-02-13 15:00:00,73.11,73.13,72.97,72.98,21618.0,62.7774,62.7946,62.6572,62.6658,21618.0
2018-02-13 15:05:00,72.98,73.06,72.95,73.02,18565.0,62.6658,62.7345,62.64,62.7001,18565.0
2018-02-13 15:10:00,73.0,73.08,72.93,73.07,19062.0,62.683,62.7517,62.6229,62.7431,19062.0
2018-02-13 15:15:00,73.07,73.2,73.02,73.15,52311.0,62.7431,62.8547,62.7001,62.8118,52311.0
2018-02-13 15:20:00,73.15,73.18,73.11,73.13,27784.0,62.8118,62.8375,62.7774,62.7946,27784.0
2018-02-13 15:25:00,73.13,73.2,73.12,73.19,30677.0,62.7946,62.8547,62.786,62.8461,30677.0
2018-02-13 15:30:00,73.18,73.18,73.08,73.14,41476.0,62.8375,62.8375,62.7517,62.8032,41476.0
2018-02-13 15:35:00,73.13,73.19,73.09,73.17,27675.0,62.7946,62.8461,62.7602,62.8289,27675.0
2018-02-13 15:40:00,73.17,73.19,73.0,73.05,56093.0,62.8289,62.8461,62.683,62.7259,56093.0
2018-02-13 15:45:00,73.05,73.15,72.97,73.15,74848.0,62.7259,62.8118,62.6572,62.8118,74848.0
2018-02-13 15:50:00,73.15,73.24,73.11,73.18,70065.0,62.8118,62.889,62.7774,62.8375,70065.0
2018-02-13 15:55:00,73.18,73.25,73.13,73.15,147043.0,62.8375,62.8976,62.7946,62.8118,147043.0
2018-02-14 09:30:00,72.67,73.37,72.61,72.98,32648.0,62.3996,63.0007,62.3481,62.6658,32648.0
2018-02-14 09:35:00,72.94,73.18,72.86,73.03,32243.0,62.6314,62.8375,62.5627,62.7087,32243.0
2018-02-14 09:40:00,72.98,73.09,72.86,72.99,17098.0,62.6658,62.7602,62.5627,62.6744,17098.0
2018-02-14 09:45:00,72.99,73.03,72.7,72.75,25249.0,62.6744,62.7087,62.4254,62.4683,25249.0
2018-02-14 09:50:00,72.75,72.99,72.67,72.88,15935.0,62.4683,62.6744,62.3996,62.5799,15935.0
2018-02-14 09:55:00,72.91,72.97,72.8,72.9,27603.0,62.6057,62.6572,62.5112,62.5971,27603.0
2018-02-14 10:00:00,72.9,72.93,72.75,72.83,20461.0,62.5971,62.6229,62.4683,62.537,20461.0
2018-02-14 10:05:00,72.83,73.33,72.83,73.3,39112.0,62.537,62.9663,62.537,62.9406,39112.0
2018-02-14 10:10:00,73.32,73.56,73.32,73.49,37880.0,62.9577,63.1638,62.9577,63.1037,37880.0
2018-02-14 10:15:00,73.49,73.73,73.43,73.72,30425.0,63.1037,63.3098,63.0522,63.3012,30425.0
2018-02-14 10:20:00,73.71,73.87,73.67,73.7,45778.0,63.2926,63.43,63.2583,63.284,45778.0
2018-02-14 10:25:00,73.69,73.74,73.59,73.65,35437.0,63.2754,63.3184,63.1896,63.2411,35437.0
2018-02-14 10:30:00,73.63,73.74,73.56,73.62,24117.0,63.2239,63.3184,63.1638,63.2153,24117.0
2018-02-14 10:35:00,73.63,73.92,73.6,73.91,31024.0,63.2239,63.4729,63.1982,63.4644,31024.0
2018-02-14 10:40:00,73.9,74.02,73.66,73.73,73840.0,63.4558,63.5588,63.2497,63.3098,73840.0
2018-02-14 10:45:00,73.72,73.82,73.63,73.73,30632.0,63.3012,63.3871,63.2239,63.3098,30632.0
2018-02-14 10:50:00,73.74,73.74,73.63,73.63,23278.0,63.3184,63.3184,63.2239,63.2239,23278.0
2018-02-14 10:55:00,73.61,73.83,73.58,73.74,24844.0,63.2068,63.3957,63.181,63.3184,24844.0
2018-02-14 11:00:00,73.75,73.84,73.71,73.74,17493.0,63.327,63.4042,63.2926,63.3184,17493.0
2018-02-14 11:05:00,73.75,73.79,73.6,73.62,37599.0,63.327,63.3613,63.1982,63.2153,37599.0
2018-02-14 11:10:00,73.61,73.68,73.5,73.62,37574.0,63.2068,63.2669,63.1123,63.2153,37574.0
2018-02-14 11:15:00,73.61,73.65,73.48,73.65,24764.0,63.2068,63.2411,63.0951,63.2411,24764.0
2018-02-14 11:20:00,73.65,73.82,73.59,73.8,32487.0,63.2411,63.3871,63.1896,63.3699,32487.0
2018-02-14 11:25:00,73.78,73.9,73.76,73.84,28313.0,63.3527,63.4558,63.3356,63.4042,28313.0
2018-02-14 11:30:00,73.85,73.91,73.72,73.87,22972.0,63.4128,63.4644,63.3012,63.43,22972.0
2018-02-14 11:35:00,73.86,74.01,73.75,73.98,29817.0,63.4214,63.5502,63.327,63.5245,29817.0
2018-02-14 11:40:00,73.99,74.17,73.98,74.13,37850.0,63.533,63.6876,63.5245,63.6533,37850.0
2018-02-14 11:45:00,74.12,74.12,74.02,74.02,32873.0,63.6447,63.6447,63.5588,63.5588,32873.0
2018-02-14 11:50:00,74.0,74.01,73.89,74.01,19094.0,63.5416,63.5502,63.4472,63.5502,19094.0
2018-02-14 11:55:00,74.0,74.0,73.86,73.87,11504.0,63.5416,63.5416,63.4214,63.43,11504.0
2018-02-14 12:00:00,73.86,73.93,73.84,73.9,10715.0,63.4214,63.4815,63.4042,63.4558,10715.0
2018-02-14 12:05:00,73.9,73.9,73.81,73.83,13555.0,63.4558,63.4558,63.3785,63.3957,13555.0
2018-02-14 12:10:00,73.83,73.89,73.82,73.87,19969.0,63.3957,63.4472,63.3871,63.43,19969.0
2018-02-14 12:15:00,73.88,73.88,73.65,73.65,23476.0,63.4386,63.4386,63.2411,63.2411,23476.0
2018-02-14 12:20:00,73.62,73.7,73.57,73.68,14640.0,63.2153,63.284,63.1724,63.2669,14640.0
2018-02-14 12:25:00,73.67,73.78,73.67,73.75,11610.0,63.2583,63.3527,63.2583,63.327,11610.0
2018-02-14 12:30:00,73.75,73.92,73.75,73.92,20909.0,63.327,63.4729,63.327,63.4729,20909.0
2018-02-14 12:35:00,73.91,74.0,73.91,73.95,10705.0,63.4644,63.5416,63.4644,63.4987,10705.0
2018-02-14 12:40:00,73.96,74.01,73.95,74.01,18597.0,63.5073,63.5502,63.4987,63.5502,18597.0
2018-02-14 12:45:00,74.01,74.09,74.0,74.03,20133.0,63.5502,63.6189,63.5416,63.5674,20133.0
2018-02-14 12:50:00,74.02,74.08,73.99,74.07,8600.0,63.5588,63.6103,63.533,63.6017,8600.0
2018-02-14 12:55:00,74.06,74.2,74.04,74.15,16596.0,63.5932,63.7134,63.576,63.6704,16596.0
2018-02-14 13:00:00,74.16,74.31,74.13,74.31,21675.0,63.679,63.8078,63.6533,63.8078,21675.0
2018-02-14 13:05:00,74.31,74.35,74.29,74.29,17911.0,63.8078,63.8422,63.7906,63.7906,17911.0
2018-02-14 13:10:00,74.29,74.33,74.28,74.31,13826.0,63.7906,63.825,63.7821,63.8078,13826.0
2018-02-14 13:15:00,74.31,74.34,74.2,74.22,9971.0,63.8078,63.8336,63.7134,63.7305,9971.0
2018-02-14 13:20:00,74.21,74.31,74.17,74.27,8732.0,63.722,63.8078,63.6876,63.7735,8732.0
2018-02-14 13:25:00,74.27,74.36,74.25,74.29,23543.0,63.7735,63.8508,63.7563,63.7906,23543.0
2018-02-14 13:30:00,74.28,74.42,74.28,74.37,12974.0,63.7821,63.9023,63.7821,63.8593,12974.0
2018-02-14 13:35:00,74.36,74.44,74.35,74.41,14773.0,63.8508,63.9194,63.8422,63.8937,14773.0
2018-02-14 13:40:00,74.39,74.53,74.33,74.51,16625.0,63.8765,63.9967,63.825,63.9796,16625.0
2018-02-14 13:45:00,74.5,74.58,74.47,74.52,15314.0,63.971,64.0397,63.9452,63.9881,15314.0
2018-02-14 13:50:00,74.54,74.55,74.37,74.53,22597.0,64.0053,64.0139,63.8593,63.9967,22597.0
2018-02-14 13:55:00,74.52,74.58,74.48,74.58,20432.0,63.9881,64.0397,63.9538,64.0397,20432.0
2018-02-14 14:00:00,74.57,74.61,74.54,74.56,25693.0,64.0311,64.0654,64.0053,64.0225,25693.0
2018-02-14 14:05:00,74.57,74.62,74.55,74.56,18525.0,64.0311,64.074,64.0139,64.0225,18525.0
2018-02-14 14:10:00,74.56,74.64,74.55,74.63,22419.0,64.0225,64.0912,64.0139,64.0826,22419.0
2018-02-14 14:15:00,74.63,74.68,74.55,74.68,22659.0,64.0826,64.1255,64.0139,64.1255,22659.0
2018-02-14 14:20:00,74.68,74.71,74.55,74.56,16848.0,64.1255,64.1513,64.0139,64.0225,16848.0
2018-02-14 14:25:00,74.55,74.63,74.54,74.55,38426.0,64.0139,64.0826,64.0053,64.0139,38426.0
2018-02-14 14:30:00,74.56,74.6,74.54,74.58,35919.0,64.0225,64.0568,64.0053,64.0397,35919.0
2018-02-14 14:35:00,74.59,74.61,74.54,74.56,21921.0,64.0482,64.0654,64.0053,64.0225,21921.0
2018-02-14 14:40:00,74.56,74.59,74.52,74.54,28098.0,64.0225,64.0482,63.9881,64.0053,28098.0
2018-02-14 14:45:00,74.52,74.52,74.3,74.38,55123.0,63.9881,63.9881,63.7992,63.8679,55123.0
2018-02-14 14:50:00,74.39,74.41,74.35,74.41,14963.0,63.8765,63.8937,63.8422,63.8937,14963.0
2018-02-14 14:55:00,74.4,74.4,74.33,74.4,27084.0,63.8851,63.8851,63.825,63.8851,27084.0
2018-02-14 15:00:00,74.39,74.64,74.39,74.64,24742.0,63.8765,64.0912,63.8765,64.0912,24742.0
2018-02-14 15:05:00,74.63,74.7,74.61,74.61,22954.0,64.0826,64.1427,64.0654,64.0654,22954.0
2018-02-14 15:10:00,74.61,74.75,74.61,74.74,23467.0,64.0654,64.1856,64.0654,64.177,23467.0
2018-02-14 15:15:00,74.74,74.8,74.71,74.79,19672.0,64.177,64.2286,64.1513,64.22,19672.0
2018-02-14 15:20:00,74.79,74.81,74.58,74.59,24138.0,64.22,64.2372,64.0397,64.0482,24138.0
2018-02-14 15:25:00,74.59,74.7,74.57,74.65,27324.0,64.0482,64.1427,64.0311,64.0998,27324.0
2018-02-14 15:30:00,74.64,74.64,74.53,74.53,26320.0,64.0912,64.0912,63.9967,63.9967,26320.0
2018-02-14 15:35:00,74.53,74.63,74.5,74.61,39277.0,63.9967,64.0826,63.971,64.0654,39277.0
2018-02-14 15:40:00,74.6,74.6,74.43,74.44,43818.0,64.0568,64.0568,63.9109,63.9194,43818.0
2018-02-14 15:45:00,74.43,74.49,74.37,74.43,87979.0,63.9109,63.9624,63.8593,63.9109,87979.0
2018-02-14 15:50:00,74.42,74.48,74.36,74.37,70506.0,63.9023,63.9538,63.8508,63.8593,70506.0
2018-02-14 15:55:00,74.36,74.52,74.36,74.47,120452.0,63.8508,63.9881,63.8508,63.9452,120452.0
2018-02-15 09:30:00,75.29,75.39,74.85,74.98,67426.0,64.6493,64.7352,64.2715,64.3831,67426.0
2018-02-15 09:35:00,74.98,75.35,74.76,75.29,96446.0,64.3831,64.7008,64.1942,64.6493,96446.0
2018-02-15 09:40:00,75.31,75.66,75.21,75.29,47814.0,64.6665,64.967,64.5806,64.6493,47814.0
2018-02-15 09:45:00,75.29,75.49,75.1,75.49,20729.0,64.6493,64.8211,64.4862,64.8211,20729.0
2018-02-15 09:50:00,75.49,75.5,75.15,75.31,52042.0,64.8211,64.8296,64.5291,64.6665,52042.0
2018-02-15 09:55:00,75.35,75.56,75.35,75.56,18284.0,64.7008,64.8812,64.7008,64.8812,18284.0
2018-02-15 10:00:00,75.57,75.64,75.45,75.62,132069.0,64.8897,64.9499,64.7867,64.9327,132069.0
2018-02-15 10:05:00,75.62,75.71,75.37,75.43,78497.0,64.9327,65.01,64.718,64.7695,78497.0
2018-02-15 10:10:00,75.43,75.43,75.13,75.13,23823.0,64.7695,64.7695,64.5119,64.5119,23823.0
2018-02-15 10:15:00,75.11,75.16,74.97,75.04,18222.0,64.4948,64.5377,64.3745,64.4347,18222.0
2018-02-15 10:20:00,75.03,75.13,75.01,75.07,12984.0,64.4261,64.5119,64.4089,64.4604,12984.0
2018-02-15 10:25:00,75.08,75.24,75.07,75.13,12620.0,64.469,64.6064,64.4604,64.5119,12620.0
2018-02-15 10:30:00,75.12,75.21,75.0,75.0,24842.0,64.5033,64.5806,64.4003,64.4003,24842.0
2018-02-15 10:35:00,75.0,75.06,74.83,74.85,24369.0,64.4003,64.4518,64.2543,64.2715,24369.0
2018-02-15 10:40:00,74.85,74.89,74.55,74.55,26379.0,64.2715,64.3059,64.0139,64.0139,26379.0
2018-02-15 10:45:00,74.57,74.73,74.45,74.68,61155.0,64.0311,64.1685,63.928,64.1255,61155.0
2018-02-15 10:50:00,74.67,74.85,74.67,74.78,43280.0,64.1169,64.2715,64.1169,64.2114,43280.0
2018-02-15 10:55:00,74.78,74.82,74.47,74.47,41145.0,64.2114,64.2457,63.9452,63.9452,41145.0
2018-02-15 11:00:00,74.47,74.61,74.38,74.41,29219.0,63.9452,64.0654,63.8679,63.8937,29219.0
2018-02-15 11:05:00,74.44,74.52,74.4,74.48,16286.0,63.9194,63.9881,63.8851,63.9538,16286.0
2018-02-15 11:10:00,74.5,74.6,74.48,74.58,28118.0,63.971,64.0568,63.9538,64.0397,28118.0
2018-02-15 11:15:00,74.6,74.63,74.5,74.57,11366.0,64.0568,64.0826,63.971,64.0311,11366.0
2018-02-15 11:20:00,74.57,74.62,74.57,74.57,19180.0,64.0311,64.074,64.0311,64.0311,19180.0
2018-02-15 11:25:00,74.58,74.73,74.56,74.72,13325.0,64.0397,64.1685,64.0225,64.1599,13325.0
2018-02-15 11:30:00,74.7,74.75,74.6,74.63,11870.0,64.1427,64.1856,64.0568,64.0826,11870.0
2018-02-15 11:35:00,74.64,74.71,74.6,74.66,22337.0,64.0912,64.1513,64.0568,64.1084,22337.0
2018-02-15 11:40:00,74.67,74.7,74.61,74.65,22633.0,64.1169,64.1427,64.0654,64.0998,22633.0
2018-02-15 11:45:00,74.66,74.67,74.6,74.66,7677.0,64.1084,64.1169,64.0568,64.1084,7677.0
2018-02-15 11:50:00,74.7,74.87,74.7,74.87,9883.0,64.1427,64.2887,64.1427,64.2887,9883.0
2018-02-15 11:55:00,74.84,74.84,74.73,74.74,15022.0,64.2629,64.2629,64.1685,64.177,15022.0
2018-02-15 12:00:00,74.79,74.85,74.71,74.72,15058.0,64.22,64.2715,64.1513,64.1599,15058.0
2018-02-15 12:05:00,74.73,74.74,74.66,74.72,8664.0,64.1685,64.177,64.1084,64.1599,8664.0
2018-02-15 12:10:00,74.72,74.76,74.7,74.71,13319.0,64.1599,64.1942,64.1427,64.1513,13319.0
2018-02-15 12:15:00,74.71,74.74,74.64,74.67,13294.0,64.1513,64.177,64.0912,64.1169,13294.0
2018-02-15 12:20:00,74.67,74.85,74.65,74.84,19749.0,64.1169,64.2715,64.0998,64.2629,19749.0
2018-02-15 12:25:00,74.84,74.84,74.76,74.82,10444.0,64.2629,64.2629,64.1942,64.2457,10444.0
2018-02-15 12:30:00,74.81,74.82,74.76,74.77,9715.0,64.2372,64.2457,64.1942,64.2028,9715.0
2018-02-15 12:35:00,74.76,74.85,74.75,74.85,10215.0,64.1942,64.2715,64.1856,64.2715,10215.0
2018-02-15 12:40:00,74.85,74.85,74.72,74.72,8173.0,64.2715,64.2715,64.1599,64.1599,8173.0
2018-02-15 12:45:00,74.73,74.75,74.71,74.74,8399.0,64.1685,64.1856,64.1513,64.177,8399.0
2018-02-15 12:50:00,74.74,74.75,74.66,74.69,9493.0,64.177,64.1856,64.1084,64.1341,9493.0
2018-02-15 12:55:00,74.68,74.84,74.66,74.73,39259.0,64.1255,64.2629,64.1084,64.1685,39259.0
2018-02-15 13:00:00,74.73,74.81,74.73,74.8,11623.0,64.1685,64.2372,64.1685,64.2286,11623.0
2018-02-15 13:05:00,74.8,74.86,74.79,74.83,8500.0,64.2286,64.2801,64.22,64.2543,8500.0
2018-02-15 13:10:00,74.84,75.03,74.84,75.0,21913.0,64.2629,64.4261,64.2629,64.4003,21913.0
2018-02-15 13:15:00,75.0,75.03,74.95,74.95,18018.0,64.4003,64.4261,64.3574,64.3574,18018.0
2018-02-15 13:20:00,74.94,74.97,74.82,74.93,14608.0,64.3488,64.3745,64.2457,64.3402,14608.0
2018-02-15 13:25:00,74.91,74.93,74.87,74.89,7380.0,64.323,64.3402,64.2887,64.3059,7380.0
2018-02-15 13:30:00,74.89,74.89,74.74,74.75,11214.0,64.3059,64.3059,64.177,64.1856,11214.0
2018-02-15 13:35:00,74.76,74.82,74.72,74.75,10250.0,64.1942,64.2457,64.1599,64.1856,10250.0
2018-02-15 13:40:00,74.75,74.85,74.73,74.85,10070.0,64.1856,64.2715,64.1685,64.2715,10070.0
2018-02-15 13:45:00,74.86,74.88,74.79,74.87,9191.0,64.2801,64.2973,64.22,64.2887,9191.0
2018-02-15 13:50:00,74.87,74.89,74.83,74.86,10666.0,64.2887,64.3059,64.2543,64.2801,10666.0
2018-02-15 13:55:00,74.86,74.87,74.68,74.72,19946.0,64.2801,64.2887,64.1255,64.1599,19946.0
2018-02-15 14:00:00,74.72,74.81,74.7,74.81,14106.0,64.1599,64.2372,64.1427,64.2372,14106.0
2018-02-15 14:05:00,74.82,74.96,74.82,74.9,8452.0,64.2457,64.366,64.2457,64.3144,8452.0
2018-02-15 14:10:00,74.89,74.9,74.83,74.9,8227.0,64.3059,64.3144,64.2543,64.3144,8227.0
2018-02-15 14:15:00,74.9,74.91,74.86,74.89,8719.0,64.3144,64.323,64.2801,64.3059,8719.0
2018-02-15 14:20:00,74.89,74.89,74.78,74.79,11944.0,64.3059,64.3059,64.2114,64.22,11944.0
2018-02-15 14:25:00,74.79,74.92,74.78,74.91,12582.0,64.22,64.3316,64.2114,64.323,12582.0
2018-02-15 14:30:00,74.91,74.99,74.91,74.99,11765.0,64.323,64.3917,64.323,64.3917,11765.0
2018-02-15 14:35:00,75.0,75.0,74.93,74.96,11687.0,64.4003,64.4003,64.3402,64.366,11687.0
2018-02-15 14:40:00,74.95,74.99,74.91,74.91,9880.0,64.3574,64.3917,64.323,64.323,9880.0
2018-02-15 14:45:00,74.91,74.96,74.9,74.91,11424.0,64.323,64.366,64.3144,64.323,11424.0
2018-02-15 14:50:00,74.92,74.93,74.82,74.83,13344.0,64.3316,64.3402,64.2457,64.2543,13344.0
2018-02-15 14:55:00,74.83,74.92,74.8,74.86,13374.0,64.2543,64.3316,64.2286,64.2801,13374.0
2018-02-15 15:00:00,74.86,74.96,74.85,74.95,10841.0,64.2801,64.366,64.2715,64.3574,10841.0
2018-02-15 15:05:00,74.95,74.98,74.87,74.88,23165.0,64.3574,64.3831,64.2887,64.2973,23165.0
2018-02-15 15:10:00,74.88,74.89,74.84,74.84,15800.0,64.2973,64.3059,64.2629,64.2629,15800.0
2018-02-15 15:15:00,74.85,74.88,74.8,74.81,21380.0,64.2715,64.2973,64.2286,64.2372,21380.0
2018-02-15 15:20:00,74.82,74.87,74.78,74.83,22231.0,64.2457,64.2887,64.2114,64.2543,22231.0
2018-02-15 15:25:00,74.83,74.85,74.74,74.76,19100.0,64.2543,64.2715,64.177,64.1942,19100.0
2018-02-15 15:30:00,74.76,74.79,74.68,74.7,21806.0,64.1942,64.22,64.1255,64.1427,21806.0
2018-02-15 15:35:00,74.66,74.72,74.64,74.69,23018.0,64.1084,64.1599,64.0912,64.1341,23018.0
2018-02-15 15:40:00,74.69,74.75,74.64,74.64,27798.0,64.1341,64.1856,64.0912,64.0912,27798.0
2018-02-15 15:45:00,74.65,74.79,74.65,74.79,44613.0,64.0998,64.22,64.0998,64.22,44613.0
2018-02-15 15:50:00,74.8,74.81,74.74,74.78,67039.0,64.2286,64.2372,64.177,64.2114,67039.0
2018-02-15 15:55:00,74.77,74.85,74.75,74.84,73013.0,64.2028,64.2715,64.1856,64.2629,73013.0
2018-02-16 09:30:00,74.91,75.07,74.82,75.05,32300.0,64.323,64.4604,64.2457,64.4432,32300.0
2018-02-16 09:35:00,75.05,75.19,74.95,74.95,17463.0,64.4432,64.5635,64.3574,64.3574,17463.0
2018-02-16 09:40:00,74.96,75.0,74.67,74.72,20568.0,64.366,64.4003,64.1169,64.1599,20568.0
2018-02-16 09:45:00,74.75,75.0,74.62,74.94,44351.0,64.1856,64.4003,64.074,64.3488,44351.0
2018-02-16 09:50:00,74.92,75.06,74.88,74.99,67684.0,64.3316,64.4518,64.2973,64.3917,67684.0
2018-02-16 09:55:00,74.99,75.08,74.78,74.81,25911.0,64.3917,64.469,64.2114,64.2372,25911.0
2018-02-16 10:00:00,74.84,74.9,74.76,74.78,11997.0,64.2629,64.3144,64.1942,64.2114,11997.0
2018-02-16 10:05:00,74.75,74.86,74.67,74.86,10350.0,64.1856,64.2801,64.1169,64.2801,10350.0
2018-02-16 10:10:00,74.83,74.9,74.75,74.88,7577.0,64.2543,64.3144,64.1856,64.2973,7577.0
2018-02-16 10:15:00,74.92,75.17,74.92,75.1,73274.0,64.3316,64.5463,64.3316,64.4862,73274.0
2018-02-16 10:20:00,75.15,75.2,75.08,75.13,12998.0,64.5291,64.572,64.469,64.5119,12998.0
2018-02-16 10:25:00,75.15,75.24,75.02,75.15,12448.0,64.5291,64.6064,64.4175,64.5291,12448.0
2018-02-16 10:30:00,75.13,75.19,75.11,75.16,11219.0,64.5119,64.5635,64.4948,64.5377,11219.0
2018-02-16 10:35:00,75.12,75.19,75.07,75.08,5800.0,64.5033,64.5635,64.4604,64.469,5800.0
2018-02-16 10:40:00,75.08,75.14,75.07,75.11,7524.0,64.469,64.5205,64.4604,64.4948,7524.0
2018-02-16 10:45:00,75.1,75.19,75.1,75.14,7579.0,64.4862,64.5635,64.4862,64.5205,7579.0
2018-02-16 10:50:00,75.14,75.37,75.12,75.3,22190.0,64.5205,64.718,64.5033,64.6579,22190.0
2018-02-16 10:55:00,75.28,75.49,75.26,75.43,18018.0,64.6407,64.8211,64.6236,64.7695,18018.0
2018-02-16 11:00:00,75.4,75.55,75.4,75.45,14653.0,64.7438,64.8726,64.7438,64.7867,14653.0
2018-02-16 11:05:00,75.46,75.47,75.34,75.41,14882.0,64.7953,64.8039,64.6923,64.7524,14882.0
2018-02-16 11:10:00,75.4,75.47,75.39,75.42,7966.0,64.7438,64.8039,64.7352,64.7609,7966.0
2018-02-16 11:15:00,75.42,75.42,75.26,75.33,10471.0,64.7609,64.7609,64.6236,64.6837,10471.0
2018-02-16 11:20:00,75.3,75.38,75.29,75.33,10945.0,64.6579,64.7266,64.6493,64.6837,10945.0
2018-02-16 11:25:00,75.32,75.33,75.24,75.24,17923.0,64.6751,64.6837,64.6064,64.6064,17923.0
2018-02-16 11:30:00,75.25,75.34,75.25,75.27,7590.0,64.615,64.6923,64.615,64.6321,7590.0
2018-02-16 11:35:00,75.26,75.35,75.24,75.32,6068.0,64.6236,64.7008,64.6064,64.6751,6068.0
2018-02-16 11:40:00,75.34,75.39,75.31,75.33,6722.0,64.6923,64.7352,64.6665,64.6837,6722.0
2018-02-16 11:45:00,75.34,75.38,75.34,75.38,5575.0,64.6923,64.7266,64.6923,64.7266,5575.0
2018-02-16 11:50:00,75.38,75.46,75.38,75.42,16694.0,64.7266,64.7953,64.7266,64.7609,16694.0
2018-02-16 11:55:00,75.41,75.45,75.4,75.4,7358.0,64.7524,64.7867,64.7438,64.7438,7358.0
2018-02-16 12:00:00,75.39,75.47,75.38,75.47,12307.0,64.7352,64.8039,64.7266,64.8039,12307.0
2018-02-16 12:05:00,75.48,75.57,75.47,75.54,14953.0,64.8125,64.8897,64.8039,64.864,14953.0
2018-02-16 12:10:00,75.53,75.65,75.53,75.62,10515.0,64.8554,64.9584,64.8554,64.9327,10515.0
2018-02-16 12:15:00,75.63,75.65,75.59,75.62,14179.0,64.9413,64.9584,64.9069,64.9327,14179.0
2018-02-16 12:20:00,75.62,75.62,75.52,75.55,8773.0,64.9327,64.9327,64.8468,64.8726,8773.0
2018-02-16 12:25:00,75.54,75.59,75.54,75.55,18540.0,64.864,64.9069,64.864,64.8726,18540.0
2018-02-16 12:30:00,75.55,75.71,75.55,75.71,25016.0,64.8726,65.01,64.8726,65.01,25016.0
2018-02-16 12:35:00,75.71,75.81,75.7,75.76,53417.0,65.01,65.0958,65.0014,65.0529,53417.0
2018-02-16 12:40:00,75.75,75.76,75.64,75.68,20277.0,65.0443,65.0529,64.9499,64.9842,20277.0
2018-02-16 12:45:00,75.68,75.68,75.62,75.63,15213.0,64.9842,64.9842,64.9327,64.9413,15213.0
2018-02-16 12:50:00,75.63,75.65,75.37,75.47,21940.0,64.9413,64.9584,64.718,64.8039,21940.0
2018-02-16 12:55:00,75.46,75.47,75.38,75.42,6685.0,64.7953,64.8039,64.7266,64.7609,6685.0
2018-02-16 13:00:00,75.42,75.49,75.34,75.34,7195.0,64.7609,64.8211,64.6923,64.6923,7195.0
2018-02-16 13:05:00,75.33,75.39,75.26,75.38,22785.0,64.6837,64.7352,64.6236,64.7266,22785.0
2018-02-16 13:10:00,75.38,75.4,75.29,75.3,14679.0,64.7266,64.7438,64.6493,64.6579,14679.0
2018-02-16 13:15:00,75.3,75.31,75.07,75.07,11326.0,64.6579,64.6665,64.4604,64.4604,11326.0
2018-02-16 13:20:00,75.09,75.28,75.08,75.25,11906.0,64.4776,64.6407,64.469,64.615,11906.0
2018-02-16 13:25:00,75.25,75.26,75.09,75.13,13100.0,64.615,64.6236,64.4776,64.5119,13100.0
2018-02-16 13:30:00,75.14,75.14,75.01,75.13,13124.0,64.5205,64.5205,64.4089,64.5119,13124.0
2018-02-16 13:35:00,75.14,75.35,75.14,75.31,28584.0,64.5205,64.7008,64.5205,64.6665,28584.0
2018-02-16 13:40:00,75.31,75.43,75.3,75.37,9930.0,64.6665,64.7695,64.6579,64.718,9930.0
2018-02-16 13:45:00,75.37,75.41,75.3,75.3,9298.0,64.718,64.7524,64.6579,64.6579,9298.0
2018-02-16 13:50:00,75.27,75.32,75.24,75.25,17119.0,64.6321,64.6751,64.6064,64.615,17119.0
2018-02-16 13:55:00,75.24,75.34,75.2,75.34,16180.0,64.6064,64.6923,64.572,64.6923,16180.0
2018-02-16 14:00:00,75.28,75.41,75.28,75.34,9021.0,64.6407,64.7524,64.6407,64.6923,9021.0
2018-02-16 14:05:00,75.34,75.38,75.25,75.25,9813.0,64.6923,64.7266,64.615,64.615,9813.0
2018-02-16 14:10:00,75.26,75.33,75.21,75.21,7186.0,64.6236,64.6837,64.5806,64.5806,7186.0
2018-02-16 14:15:00,75.2,75.23,75.07,75.15,23796.0,64.572,64.5978,64.4604,64.5291,23796.0
2018-02-16 14:20:00,75.13,75.14,75.0,75.08,12521.0,64.5119,64.5205,64.4003,64.469,12521.0
2018-02-16 14:25:00,75.08,75.25,75.08,75.24,9684.0,64.469,64.615,64.469,64.6064,9684.0
2018-02-16 14:30:00,75.25,75.33,75.17,75.31,10103.0,64.615,64.6837,64.5463,64.6665,10103.0
2018-02-16 14:35:00,75.32,75.37,75.27,75.33,7644.0,64.6751,64.718,64.6321,64.6837,7644.0
2018-02-16 14:40:00,75.32,75.32,75.16,75.21,14889.0,64.6751,64.6751,64.5377,64.5806,14889.0
2018-02-16 14:45:00,75.21,75.26,75.11,75.19,15377.0,64.5806,64.6236,64.4948,64.5635,15377.0
2018-02-16 14:50:00,75.2,75.22,75.13,75.22,10802.0,64.572,64.5892,64.5119,64.5892,10802.0
2018-02-16 14:55:00,75.23,75.31,75.23,75.31,12820.0,64.5978,64.6665,64.5978,64.6665,12820.0
2018-02-16 15:00:00,75.3,75.31,75.22,75.26,16120.0,64.6579,64.6665,64.5892,64.6236,16120.0
2018-02-16 15:05:00,75.27,75.33,75.23,75.29,14231.0,64.6321,64.6837,64.5978,64.6493,14231.0
2018-02-16 15:10:00,75.3,75.35,75.23,75.25,25626.0,64.6579,64.7008,64.5978,64.615,25626.0
2018-02-16 15:15:00,75.25,75.26,75.14,75.16,17550.0,64.615,64.6236,64.5205,64.5377,17550.0
2018-02-16 15:20:00,75.15,75.19,75.11,75.18,21304.0,64.5291,64.5635,64.4948,64.5549,21304.0
2018-02-16 15:25:00,75.17,75.26,75.15,75.2,13324.0,64.5463,64.6236,64.5291,64.572,13324.0
2018-02-16 15:30:00,75.18,75.23,75.1,75.14,17455.0,64.5549,64.5978,64.4862,64.5205,17455.0
2018-02-16 15:35:00,75.13,75.22,75.1,75.2,25228.0,64.5119,64.5892,64.4862,64.572,25228.0
2018-02-16 15:40:00,75.2,75.2,75.09,75.11,29007.0,64.572,64.572,64.4776,64.4948,29007.0
2018-02-16 15:45:00,75.11,75.34,75.11,75.31,39142.0,64.4948,64.6923,64.4948,64.6665,39142.0
2018-02-16 15:50:00,75.3,75.32,75.21,75.25,32172.0,64.6579,64.6751,64.5806,64.615,32172.0
2018-02-16 15:55:00,75.24,75.25,75.05,75.06,120868.0,64.6064,64.615,64.4432,64.4518,120868.0
2018-02-20 09:30:00,74.32,75.0,74.25,74.53,81202.0,63.8164,64.4003,63.7563,63.9967,81202.0
2018-02-20 09:35:00,74.55,74.82,74.45,74.75,42233.0,64.0139,64.2457,63.928,64.1856,42233.0
2018-02-20 09:40:00,74.78,75.06,74.71,74.85,32256.0,64.2114,64.4518,64.1513,64.2715,32256.0
2018-02-20 09:45:00,74.81,75.15,74.81,75.1,22711.0,64.2372,64.5291,64.2372,64.4862,22711.0
2018-02-20 09:50:00,75.11,75.14,74.96,74.99,31068.0,64.4948,64.5205,64.366,64.3917,31068.0
2018-02-20 09:55:00,75.0,75.06,74.6,74.65,22156.0,64.4003,64.4518,64.0568,64.0998,22156.0
2018-02-20 10:00:00,74.68,74.85,74.5,74.58,45634.0,64.1255,64.2715,63.971,64.0397,45634.0
2018-02-20 10:05:00,74.6,74.71,74.48,74.65,25088.0,64.0568,64.1513,63.9538,64.0998,25088.0
2018-02-20 10:10:00,74.62,74.72,74.53,74.59,25817.0,64.074,64.1599,63.9967,64.0482,25817.0
2018-02-20 10:15:00,74.54,74.55,74.38,74.54,19678.0,64.0053,64.0139,63.8679,64.0053,19678.0
2018-02-20 10:20:00,74.53,74.59,74.39,74.59,18629.0,63.9967,64.0482,63.8765,64.0482,18629.0
2018-02-20 10:25:00,74.58,74.66,74.43,74.47,38572.0,64.0397,64.1084,63.9109,63.9452,38572.0
2018-02-20 10:30:00,74.45,74.51,74.32,74.39,21878.0,63.928,63.9796,63.8164,63.8765,21878.0
2018-02-20 10:35:00,74.38,74.39,74.18,74.19,38410.0,63.8679,63.8765,63.6962,63.7048,38410.0
2018-02-20 10:40:00,74.19,74.26,74.15,74.23,35267.0,63.7048,63.7649,63.6704,63.7391,35267.0
2018-02-20 10:45:00,74.22,74.49,74.22,74.42,25074.0,63.7305,63.9624,63.7305,63.9023,25074.0
2018-02-20 10:50:00,74.4,74.58,74.4,74.5,26110.0,63.8851,64.0397,63.8851,63.971,26110.0
2018-02-20 10:55:00,74.48,74.65,74.47,74.58,17481.0,63.9538,64.0998,63.9452,64.0397,17481.0
2018-02-20 11:00:00,74.61,74.75,74.56,74.75,23754.0,64.0654,64.1856,64.0225,64.1856,23754.0
2018-02-20 11:05:00,74.75,74.84,74.61,74.61,27886.0,64.1856,64.2629,64.0654,64.0654,27886.0
2018-02-20 11:10:00,74.63,74.68,74.55,74.65,17301.0,64.0826,64.1255,64.0139,64.0998,17301.0
2018-02-20 11:15:00,74.65,74.66,74.45,74.54,17275.0,64.0998,64.1084,63.928,64.0053,17275.0
2018-02-20 11:20:00,74.55,74.78,74.55,74.78,12509.0,64.0139,64.2114,64.0139,64.2114,12509.0
2018-02-20 11:25:00,74.78,74.93,74.68,74.93,28485.0,64.2114,64.3402,64.1255,64.3402,28485.0
2018-02-20 11:30:00,74.93,74.96,74.69,74.7,35616.0,64.3402,64.366,64.1341,64.1427,35616.0
2018-02-20 11:35:00,74.68,74.83,74.68,74.74,13838.0,64.1255,64.2543,64.1255,64.177,13838.0
2018-02-20 11:40:00,74.7,74.89,74.7,74.82,11446.0,64.1427,64.3059,64.1427,64.2457,11446.0
2018-02-20 11:45:00,74.84,74.91,74.79,74.86,12464.0,64.2629,64.323,64.22,64.2801,12464.0
2018-02-20 11:50:00,74.87,75.04,74.87,75.02,15210.0,64.2887,64.4347,64.2887,64.4175,15210.0
2018-02-20 11:55:00,75.02,75.15,74.99,75.12,37571.0,64.4175,64.5291,64.3917,64.5033,37571.0
2018-02-20 12:00:00,75.11,75.2,75.1,75.15,17423.0,64.4948,64.572,64.4862,64.5291,17423.0
2018-02-20 12:05:00,75.14,75.22,75.09,75.1,26530.0,64.5205,64.5892,64.4776,64.4862,26530.0
2018-02-20 12:10:00,75.11,75.13,75.07,75.09,35614.0,64.4948,64.5119,64.4604,64.4776,35614.0
2018-02-20 12:15:00,75.08,75.28,75.08,75.21,17580.0,64.469,64.6407,64.469,64.5806,17580.0
2018-02-20 12:20:00,75.19,75.21,75.15,75.2,8495.0,64.5635,64.5806,64.5291,64.572,8495.0
2018-02-20 12:25:00,75.2,75.2,75.15,75.18,7317.0,64.572,64.572,64.5291,64.5549,7317.0
2018-02-20 12:30:00,75.18,75.26,75.17,75.22,12530.0,64.5549,64.6236,64.5463,64.5892,12530.0
2018-02-20 12:35:00,75.23,75.23,75.12,75.19,8134.0,64.5978,64.5978,64.5033,64.5635,8134.0
2018-02-20 12:40:00,75.2,75.2,75.01,75.02,21317.0,64.572,64.572,64.4089,64.4175,21317.0
2018-02-20 12:45:00,75.03,75.11,75.03,75.11,8655.0,64.4261,64.4948,64.4261,64.4948,8655.0
2018-02-20 12:50:00,75.13,75.23,75.04,75.07,42105.0,64.5119,64.5978,64.4347,64.4604,42105.0
2018-02-20 12:55:00,75.09,75.17,75.06,75.06,19591.0,64.4776,64.5463,64.4518,64.4518,19591.0
2018-02-20 13:00:00,75.07,75.18,75.07,75.14,10991.0,64.4604,64.5549,64.4604,64.5205,10991.0
2018-02-20 13:05:00,75.13,75.14,74.97,74.97,17315.0,64.5119,64.5205,64.3745,64.3745,17315.0
2018-02-20 13:10:00,74.96,75.03,74.9,75.01,12067.0,64.366,64.4261,64.3144,64.4089,12067.0
2018-02-20 13:15:00,74.99,75.24,74.97,75.23,13125.0,64.3917,64.6064,64.3745,64.5978,13125.0
2018-02-20 13:20:00,75.24,75.27,75.11,75.23,24840.0,64.6064,64.6321,64.4948,64.5978,24840.0
2018-02-20 13:25:00,75.23,75.23,75.06,75.09,11235.0,64.5978,64.5978,64.4518,64.4776,11235.0
2018-02-20 13:30:00,75.08,75.08,74.88,74.88,50049.0,64.469,64.469,64.2973,64.2973,50049.0
2018-02-20 13:35:00,74.88,74.99,74.87,74.94,11366.0,64.2973,64.3917,64.2887,64.3488,11366.0
2018-02-20 13:40:00,74.94,75.07,74.94,74.96,10378.0,64.3488,64.4604,64.3488,64.366,10378.0
2018-02-20 13:45:00,74.96,75.04,74.96,75.03,6790.0,64.366,64.4347,64.366,64.4261,6790.0
2018-02-20 13:50:00,75.03,75.06,74.97,74.98,16725.0,64.4261,64.4518,64.3745,64.3831,16725.0
2018-02-20 13:55:00,74.99,74.99,74.82,74.9,12232.0,64.3917,64.3917,64.2457,64.3144,12232.0
2018-02-20 14:00:00,74.94,74.95,74.88,74.92,5591.0,64.3488,64.3574,64.2973,64.3316,5591.0
2018-02-20 14:05:00,74.92,74.92,74.83,74.86,8717.0,64.3316,64.3316,64.2543,64.2801,8717.0
2018-02-20 14:10:00,74.86,74.95,74.85,74.89,26276.0,64.2801,64.3574,64.2715,64.3059,26276.0
2018-02-20 14:15:00,74.89,74.93,74.86,74.89,13232.0,64.3059,64.3402,64.2801,64.3059,13232.0
2018-02-20 14:20:00,74.9,75.03,74.89,75.01,22553.0,64.3144,64.4261,64.3059,64.4089,22553.0
2018-02-20 14:25:00,75.01,75.06,74.95,74.95,14427.0,64.4089,64.4518,64.3574,64.3574,14427.0
2018-02-20 14:30:00,74.95,75.08,74.94,75.03,18641.0,64.3574,64.469,64.3488,64.4261,18641.0
2018-02-20 14:35:00,75.03,75.14,75.01,75.11,24340.0,64.4261,64.5205,64.4089,64.4948,24340.0
2018-02-20 14:40:00,75.1,75.1,74.94,74.99,18319.0,64.4862,64.4862,64.3488,64.3917,18319.0
2018-02-20 14:45:00,75.0,75.04,74.92,74.93,10199.0,64.4003,64.4347,64.3316,64.3402,10199.0
2018-02-20 14:50:00,74.93,74.93,74.8,74.8,13177.0,64.3402,64.3402,64.2286,64.2286,13177.0
2018-02-20 14:55:00,74.81,74.93,74.8,74.89,13207.0,64.2372,64.3402,64.2286,64.3059,13207.0
2018-02-20 15:00:00,74.9,75.0,74.89,74.99,15475.0,64.3144,64.4003,64.3059,64.3917,15475.0
2018-02-20 15:05:00,74.99,75.0,74.77,74.78,16012.0,64.3917,64.4003,64.2028,64.2114,16012.0
2018-02-20 15:10:00,74.75,74.84,74.7,74.81,14546.0,64.1856,64.2629,64.1427,64.2372,14546.0
2018-02-20 15:15:00,74.78,74.87,74.76,74.77,12567.0,64.2114,64.2887,64.1942,64.2028,12567.0
2018-02-20 15:20:00,74.79,74.82,74.64,74.82,21388.0,64.22,64.2457,64.0912,64.2457,21388.0
2018-02-20 15:25:00,74.83,74.92,74.79,74.92,17145.0,64.2543,64.3316,64.22,64.3316,17145.0
2018-02-20 15:30:00,74.93,74.99,74.92,74.95,25223.0,64.3402,64.3917,64.3316,64.3574,25223.0
2018-02-20 15:35:00,74.96,75.05,74.86,74.99,48312.0,64.366,64.4432,64.2801,64.3917,48312.0
2018-02-20 15:40:00,74.98,75.01,74.9,74.91,33361.0,64.3831,64.4089,64.3144,64.323,33361.0
2018-02-20 15:45:00,74.9,75.08,74.82,75.06,70473.0,64.3144,64.469,64.2457,64.4518,70473.0
2018-02-20 15:50:00,75.06,75.13,75.03,75.12,53173.0,64.4518,64.5119,64.4261,64.5033,53173.0
2018-02-20 15:55:00,75.11,75.14,75.01,75.03,111321.0,64.4948,64.5205,64.4089,64.4261,111321.0
2018-02-21 09:30:00,75.22,75.62,75.11,75.48,48657.0,64.5892,64.9327,64.4948,64.8125,48657.0
2018-02-21 09:35:00,75.54,75.78,75.5,75.78,31135.0,64.864,65.0701,64.8296,65.0701,31135.0
2018-02-21 09:40:00,75.74,75.75,75.57,75.65,11150.0,65.0357,65.0443,64.8897,64.9584,11150.0
2018-02-21 09:45:00,75.7,75.87,75.63,75.71,44204.0,65.0014,65.1473,64.9413,65.01,44204.0
2018-02-21 09:50:00,75.75,75.85,75.52,75.53,33030.0,65.0443,65.1302,64.8468,64.8554,33030.0
2018-02-21 09:55:00,75.56,75.61,75.35,75.35,31876.0,64.8812,64.9241,64.7008,64.7008,31876.0
2018-02-21 10:00:00,75.38,75.46,75.27,75.36,62171.0,64.7266,64.7953,64.6321,64.7094,62171.0
2018-02-21 10:05:00,75.39,75.48,75.36,75.42,14939.0,64.7352,64.8125,64.7094,64.7609,14939.0
2018-02-21 10:10:00,75.4,75.58,75.35,75.35,15713.0,64.7438,64.8983,64.7008,64.7008,15713.0
2018-02-21 10:15:00,75.4,75.43,75.32,75.37,9910.0,64.7438,64.7695,64.6751,64.718,9910.0
2018-02-21 10:20:00,75.38,75.4,75.33,75.33,11207.0,64.7266,64.7438,64.6837,64.6837,11207.0
2018-02-21 10:25:00,75.32,75.32,75.22,75.32,13618.0,64.6751,64.6751,64.5892,64.6751,13618.0
2018-02-21 10:30:00,75.32,75.48,75.32,75.48,10879.0,64.6751,64.8125,64.6751,64.8125,10879.0
2018-02-21 10:35:00,75.47,75.54,75.46,75.53,18633.0,64.8039,64.864,64.7953,64.8554,18633.0
2018-02-21 10:40:00,75.5,75.54,75.41,75.51,13605.0,64.8296,64.864,64.7524,64.8382,13605.0
2018-02-21 10:45:00,75.54,75.68,75.54,75.63,20283.0,64.864,64.9842,64.864,64.9413,20283.0
2018-02-21 10:50:00,75.64,75.65,75.56,75.6,9980.0,64.9499,64.9584,64.8812,64.9155,9980.0
2018-02-21 10:55:00,75.62,75.67,75.56,75.6,14952.0,64.9327,64.9756,64.8812,64.9155,14952.0
2018-02-21 11:00:00,75.62,75.64,75.59,75.61,9633.0,64.9327,64.9499,64.9069,64.9241,9633.0
2018-02-21 11:05:00,75.62,75.66,75.58,75.58,11531.0,64.9327,64.967,64.8983,64.8983,11531.0
2018-02-21 11:10:00,75.59,75.59,75.45,75.45,14425.0,64.9069,64.9069,64.7867,64.7867,14425.0
2018-02-21 11:15:00,75.44,75.45,75.41,75.45,8090.0,64.7781,64.7867,64.7524,64.7867,8090.0
2018-02-21 11:20:00,75.47,75.51,75.46,75.48,27620.0,64.8039,64.8382,64.7953,64.8125,27620.0
2018-02-21 11:25:00,75.5,75.59,75.48,75.57,9434.0,64.8296,64.9069,64.8125,64.8897,9434.0
2018-02-21 11:30:00,75.55,75.77,75.54,75.75,13871.0,64.8726,65.0615,64.864,65.0443,13871.0
2018-02-21 11:35:00,75.74,75.76,75.6,75.63,16370.0,65.0357,65.0529,64.9155,64.9413,16370.0
2018-02-21 11:40:00,75.62,75.69,75.62,75.66,14334.0,64.9327,64.9928,64.9327,64.967,14334.0
2018-02-21 11:45:00,75.66,75.77,75.66,75.75,10823.0,64.967,65.0615,64.967,65.0443,10823.0
2018-02-21 11:50:00,75.73,75.82,75.69,75.73,15933.0,65.0271,65.1044,64.9928,65.0271,15933.0
2018-02-21 11:55:00,75.73,75.77,75.7,75.74,16667.0,65.0271,65.0615,65.0014,65.0357,16667.0
2018-02-21 12:00:00,75.74,75.78,75.54,75.54,8435.0,65.0357,65.0701,64.864,64.864,8435.0
2018-02-21 12:05:00,75.55,75.58,75.51,75.52,4950.0,64.8726,64.8983,64.8382,64.8468,4950.0
2018-02-21 12:10:00,75.51,75.55,75.48,75.48,6185.0,64.8382,64.8726,64.8125,64.8125,6185.0
2018-02-21 12:15:00,75.49,75.56,75.49,75.55,9070.0,64.8211,64.8812,64.8211,64.8726,9070.0
2018-02-21 12:20:00,75.55,75.55,75.42,75.42,8800.0,64.8726,64.8726,64.7609,64.7609,8800.0
2018-02-21 12:25:00,75.43,75.48,75.41,75.45,5120.0,64.7695,64.8125,64.7524,64.7867,5120.0
2018-02-21 12:30:00,75.46,75.53,75.46,75.51,5586.0,64.7953,64.8554,64.7953,64.8382,5586.0
2018-02-21 12:35:00,75.51,75.62,75.51,75.59,9368.0,64.8382,64.9327,64.8382,64.9069,9368.0
2018-02-21 12:40:00,75.61,75.63,75.52,75.55,8014.0,64.9241,64.9413,64.8468,64.8726,8014.0
2018-02-21 12:45:00,75.57,75.6,75.53,75.56,9081.0,64.8897,64.9155,64.8554,64.8812,9081.0
2018-02-21 12:50:00,75.57,75.6,75.56,75.57,12390.0,64.8897,64.9155,64.8812,64.8897,12390.0
2018-02-21 12:55:00,75.58,75.6,75.57,75.6,7876.0,64.8983,64.9155,64.8897,64.9155,7876.0
2018-02-21 13:00:00,75.6,75.6,75.48,75.48,5199.0,64.9155,64.9155,64.8125,64.8125,5199.0
2018-02-21 13:05:00,75.48,75.55,75.48,75.5,4535.0,64.8125,64.8726,64.8125,64.8296,4535.0
2018-02-21 13:10:00,75.51,75.52,75.49,75.5,6300.0,64.8382,64.8468,64.8211,64.8296,6300.0
2018-02-21 13:15:00,75.51,75.56,75.5,75.53,14381.0,64.8382,64.8812,64.8296,64.8554,14381.0
2018-02-21 13:20:00,75.53,75.56,75.52,75.54,7520.0,64.8554,64.8812,64.8468,64.864,7520.0
2018-02-21 13:25:00,75.55,75.56,75.52,75.54,11578.0,64.8726,64.8812,64.8468,64.864,11578.0
2018-02-21 13:30:00,75.56,75.74,75.55,75.71,14313.0,64.8812,65.0357,64.8726,65.01,14313.0
2018-02-21 13:35:00,75.71,75.78,75.69,75.74,12013.0,65.01,65.0701,64.9928,65.0357,12013.0
2018-02-21 13:40:00,75.75,75.76,75.72,75.76,9183.0,65.0443,65.0529,65.0185,65.0529,9183.0
2018-02-21 13:45:00,75.77,75.9,75.77,75.86,12279.0,65.0615,65.1731,65.0615,65.1388,12279.0
2018-02-21 13:50:00,75.87,75.9,75.85,75.88,6558.0,65.1473,65.1731,65.1302,65.1559,6558.0
2018-02-21 13:55:00,75.87,75.88,75.84,75.84,5659.0,65.1473,65.1559,65.1216,65.1216,5659.0
2018-02-21 14:00:00,75.82,75.98,75.78,75.98,20011.0,65.1044,65.2418,65.0701,65.2418,20011.0
2018-02-21 14:05:00,75.99,76.16,75.99,76.03,29923.0,65.2504,65.3964,65.2504,65.2847,29923.0
2018-02-21 14:10:00,76.06,76.12,75.96,75.96,14231.0,65.3105,65.362,65.2246,65.2246,14231.0
2018-02-21 14:15:00,76.02,76.11,76.01,76.07,14942.0,65.2761,65.3534,65.2676,65.3191,14942.0
2018-02-21 14:20:00,76.06,76.12,75.98,76.11,16141.0,65.3105,65.362,65.2418,65.3534,16141.0
2018-02-21 14:25:00,76.11,76.17,75.99,75.99,16552.0,65.3534,65.4049,65.2504,65.2504,16552.0
2018-02-21 14:30:00,76.0,76.05,75.86,75.94,25567.0,65.259,65.3019,65.1388,65.2075,25567.0
2018-02-21 14:35:00,75.96,75.98,75.86,75.93,13594.0,65.2246,65.2418,65.1388,65.1989,13594.0
2018-02-21 14:40:00,75.93,75.96,75.86,75.88,11831.0,65.1989,65.2246,65.1388,65.1559,11831.0
2018-02-21 14:45:00,75.88,75.9,75.63,75.63,19925.0,65.1559,65.1731,64.9413,64.9413,19925.0
2018-02-21 14:50:00,75.6,75.72,75.57,75.69,31812.0,64.9155,65.0185,64.8897,64.9928,31812.0
2018-02-21 14:55:00,75.71,75.84,75.69,75.79,19542.0,65.01,65.1216,64.9928,65.0787,19542.0
2018-02-21 15:00:00,75.78,75.78,75.45,75.49,19737.0,65.0701,65.0701,64.7867,64.8211,19737.0
2018-02-21 15:05:00,75.53,75.6,75.46,75.46,16938.0,64.8554,64.9155,64.7953,64.7953,16938.0
2018-02-21 15:10:00,75.45,75.48,75.34,75.45,11565.0,64.7867,64.8125,64.6923,64.7867,11565.0
2018-02-21 15:15:00,75.45,75.54,75.42,75.46,16896.0,64.7867,64.864,64.7609,64.7953,16896.0
2018-02-21 15:20:00,75.47,75.55,75.36,75.48,17265.0,64.8039,64.8726,64.7094,64.8125,17265.0
2018-02-21 15:25:00,75.48,75.66,75.35,75.66,35383.0,64.8125,64.967,64.7008,64.967,35383.0
2018-02-21 15:30:00,75.66,75.77,75.63,75.73,34026.0,64.967,65.0615,64.9413,65.0271,34026.0
2018-02-21 15:35:00,75.72,75.74,75.57,75.59,32170.0,65.0185,65.0357,64.8897,64.9069,32170.0
2018-02-21 15:40:00,75.57,75.58,75.41,75.45,36352.0,64.8897,64.8983,64.7524,64.7867,36352.0
2018-02-21 15:45:00,75.44,75.6,75.43,75.52,41935.0,64.7781,64.9155,64.7695,64.8468,41935.0
2018-02-21 15:50:00,75.51,75.53,75.36,75.42,57087.0,64.8382,64.8554,64.7094,64.7609,57087.0
2018-02-21 15:55:00,75.44,75.45,75.01,75.07,139134.0,64.7781,64.7867,64.4089,64.4604,139134.0
2018-02-22 09:30:00,75.04,75.38,75.0,75.28,47816.0,64.4347,64.7266,64.4003,64.6407,47816.0
2018-02-22 09:35:00,75.32,75.35,74.94,75.06,38772.0,64.6751,64.7008,64.3488,64.4518,38772.0
2018-02-22 09:40:00,75.07,75.08,74.36,74.64,107388.0,64.4604,64.469,63.8508,64.0912,107388.0
2018-02-22 09:45:00,74.65,74.81,74.54,74.77,28349.0,64.0998,64.2372,64.0053,64.2028,28349.0
2018-02-22 09:50:00,74.7,74.72,74.44,74.55,25186.0,64.1427,64.1599,63.9194,64.0139,25186.0
2018-02-22 09:55:00,74.58,74.79,74.52,74.67,24484.0,64.0397,64.22,63.9881,64.1169,24484.0
2018-02-22 10:00:00,74.72,74.75,74.55,74.61,25424.0,64.1599,64.1856,64.0139,64.0654,25424.0
2018-02-22 10:05:00,74.62,74.62,73.84,73.97,175526.0,64.074,64.074,63.4042,63.5159,175526.0
2018-02-22 10:10:00,73.99,74.1,73.69,73.69,71251.0,63.533,63.6275,63.2754,63.2754,71251.0
2018-02-22 10:15:00,73.71,73.72,73.31,73.33,75701.0,63.2926,63.3012,62.9492,62.9663,75701.0
2018-02-22 10:20:00,73.34,73.43,73.18,73.2,69221.0,62.9749,63.0522,62.8375,62.8547,69221.0
2018-02-22 10:25:00,73.24,73.45,73.1,73.25,61633.0,62.889,63.0694,62.7688,62.8976,61633.0
2018-02-22 10:30:00,73.25,73.31,73.17,73.21,74003.0,62.8976,62.9492,62.8289,62.8633,74003.0
2018-02-22 10:35:00,73.21,73.6,73.18,73.59,113814.0,62.8633,63.1982,62.8375,63.1896,113814.0
2018-02-22 10:40:00,73.57,73.84,73.49,73.69,83769.0,63.1724,63.4042,63.1037,63.2754,83769.0
2018-02-22 10:45:00,73.67,73.77,73.62,73.73,68663.0,63.2583,63.3441,63.2153,63.3098,68663.0
2018-02-22 10:50:00,73.73,73.9,73.73,73.8,86499.0,63.3098,63.4558,63.3098,63.3699,86499.0
2018-02-22 10:55:00,73.81,73.82,73.45,73.45,36648.0,63.3785,63.3871,63.0694,63.0694,36648.0
2018-02-22 11:00:00,73.48,73.5,73.28,73.4,51660.0,63.0951,63.1123,62.9234,63.0264,51660.0
2018-02-22 11:05:00,73.38,73.45,73.22,73.29,39644.0,63.0093,63.0694,62.8719,62.932,39644.0
2018-02-22 11:10:00,73.3,73.3,73.02,73.14,47997.0,62.9406,62.9406,62.7001,62.8032,47997.0
2018-02-22 11:15:00,73.14,73.21,73.02,73.07,46037.0,62.8032,62.8633,62.7001,62.7431,46037.0
2018-02-22 11:20:00,73.06,73.17,72.95,72.96,59197.0,62.7345,62.8289,62.64,62.6486,59197.0
2018-02-22 11:25:00,72.96,73.18,72.95,73.12,47354.0,62.6486,62.8375,62.64,62.786,47354.0
2018-02-22 11:30:00,73.15,73.16,73.05,73.08,34348.0,62.8118,62.8203,62.7259,62.7517,34348.0
2018-02-22 11:35:00,73.07,73.17,73.01,73.11,34411.0,62.7431,62.8289,62.6915,62.7774,34411.0
2018-02-22 11:40:00,73.12,73.21,73.1,73.14,20629.0,62.786,62.8633,62.7688,62.8032,20629.0
2018-02-22 11:45:00,73.15,73.18,73.12,73.17,24139.0,62.8118,62.8375,62.786,62.8289,24139.0
2018-02-22 11:50:00,73.17,73.17,73.06,73.07,26496.0,62.8289,62.8289,62.7345,62.7431,26496.0
2018-02-22 11:55:00,73.06,73.08,73.0,73.0,46806.0,62.7345,62.7517,62.683,62.683,46806.0
2018-02-22 12:00:00,73.02,73.15,72.95,72.95,41305.0,62.7001,62.8118,62.64,62.64,41305.0
2018-02-22 12:05:00,72.95,73.0,72.88,72.96,36596.0,62.64,62.683,62.5799,62.6486,36596.0
2018-02-22 12:10:00,72.98,73.09,72.92,73.09,25404.0,62.6658,62.7602,62.6143,62.7602,25404.0
2018-02-22 12:15:00,73.09,73.17,73.07,73.16,20109.0,62.7602,62.8289,62.7431,62.8203,20109.0
2018-02-22 12:20:00,73.16,73.19,73.09,73.11,30413.0,62.8203,62.8461,62.7602,62.7774,30413.0
2018-02-22 12:25:00,73.11,73.13,73.02,73.03,36377.0,62.7774,62.7946,62.7001,62.7087,36377.0
2018-02-22 12:30:00,73.04,73.04,72.96,72.97,18532.0,62.7173,62.7173,62.6486,62.6572,18532.0
2018-02-22 12:35:00,72.98,72.99,72.84,72.85,40728.0,62.6658,62.6744,62.5456,62.5542,40728.0
2018-02-22 12:40:00,72.84,72.84,72.7,72.74,53928.0,62.5456,62.5456,62.4254,62.4597,53928.0
2018-02-22 12:45:00,72.75,72.79,72.62,72.65,65356.0,62.4683,62.5026,62.3567,62.3824,65356.0
2018-02-22 12:50:00,72.62,72.64,72.48,72.64,63286.0,62.3567,62.3738,62.2365,62.3738,63286.0
2018-02-22 12:55:00,72.66,72.67,72.59,72.61,28437.0,62.391,62.3996,62.3309,62.3481,28437.0
2018-02-22 13:00:00,72.61,72.87,72.61,72.86,66926.0,62.3481,62.5713,62.3481,62.5627,66926.0
2018-02-22 13:05:00,72.85,72.85,72.78,72.79,22043.0,62.5542,62.5542,62.4941,62.5026,22043.0
2018-02-22 13:10:00,72.78,72.78,72.69,72.73,32665.0,62.4941,62.4941,62.4168,62.4511,32665.0
2018-02-22 13:15:00,72.73,72.87,72.71,72.82,16537.0,62.4511,62.5713,62.4339,62.5284,16537.0
2018-02-22 13:20:00,72.82,72.84,72.74,72.83,17738.0,62.5284,62.5456,62.4597,62.537,17738.0
2018-02-22 13:25:00,72.83,73.06,72.83,72.89,54193.0,62.537,62.7345,62.537,62.5885,54193.0
2018-02-22 13:30:00,72.94,73.08,72.94,73.02,37466.0,62.6314,62.7517,62.6314,62.7001,37466.0
2018-02-22 13:35:00,73.03,73.19,73.03,73.17,23490.0,62.7087,62.8461,62.7087,62.8289,23490.0
2018-02-22 13:40:00,73.18,73.18,73.02,73.07,22149.0,62.8375,62.8375,62.7001,62.7431,22149.0
2018-02-22 13:45:00,73.05,73.08,72.95,73.0,17951.0,62.7259,62.7517,62.64,62.683,17951.0
2018-02-22 13:50:00,72.99,73.29,72.96,73.29,41382.0,62.6744,62.932,62.6486,62.932,41382.0
2018-02-22 13:55:00,73.31,73.39,73.27,73.39,28552.0,62.9492,63.0178,62.9148,63.0178,28552.0
2018-02-22 14:00:00,73.39,73.63,73.38,73.49,54657.0,63.0178,63.2239,63.0093,63.1037,54657.0
2018-02-22 14:05:00,73.48,73.5,73.4,73.44,39119.0,63.0951,63.1123,63.0264,63.0608,39119.0
2018-02-22 14:10:00,73.44,73.48,73.37,73.47,22662.0,63.0608,63.0951,63.0007,63.0865,22662.0
2018-02-22 14:15:00,73.48,73.64,73.47,73.64,35473.0,63.0951,63.2325,63.0865,63.2325,35473.0
2018-02-22 14:20:00,73.65,73.65,73.44,73.48,30320.0,63.2411,63.2411,63.0608,63.0951,30320.0
2018-02-22 14:25:00,73.48,73.57,73.44,73.54,26988.0,63.0951,63.1724,63.0608,63.1466,26988.0
2018-02-22 14:30:00,73.53,73.62,73.48,73.49,35920.0,63.1381,63.2153,63.0951,63.1037,35920.0
2018-02-22 14:35:00,73.5,73.51,73.4,73.4,15043.0,63.1123,63.1209,63.0264,63.0264,15043.0
2018-02-22 14:40:00,73.41,73.42,73.32,73.4,25293.0,63.035,63.0436,62.9577,63.0264,25293.0
2018-02-22 14:45:00,73.4,73.4,73.33,73.39,15906.0,63.0264,63.0264,62.9663,63.0178,15906.0
2018-02-22 14:50:00,73.39,73.4,73.3,73.33,25334.0,63.0178,63.0264,62.9406,62.9663,25334.0
2018-02-22 14:55:00,73.34,73.36,73.08,73.08,34591.0,62.9749,62.9921,62.7517,62.7517,34591.0
2018-02-22 15:00:00,73.09,73.18,73.0,73.11,38703.0,62.7602,62.8375,62.683,62.7774,38703.0
2018-02-22 15:05:00,73.1,73.17,73.04,73.11,33272.0,62.7688,62.8289,62.7173,62.7774,33272.0
2018-02-22 15:10:00,73.1,73.24,73.1,73.24,27843.0,62.7688,62.889,62.7688,62.889,27843.0
2018-02-22 15:15:00,73.24,73.24,73.1,73.21,16996.0,62.889,62.889,62.7688,62.8633,16996.0
2018-02-22 15:20:00,73.21,73.24,73.16,73.21,24476.0,62.8633,62.889,62.8203,62.8633,24476.0
2018-02-22 15:25:00,73.2,73.25,73.11,73.13,44614.0,62.8547,62.8976,62.7774,62.7946,44614.0
2018-02-22 15:30:00,73.13,73.15,73.02,73.06,50192.0,62.7946,62.8118,62.7001,62.7345,50192.0
2018-02-22 15:35:00,73.07,73.08,73.0,73.05,41401.0,62.7431,62.7517,62.683,62.7259,41401.0
2018-02-22 15:40:00,73.03,73.1,72.88,72.91,52084.0,62.7087,62.7688,62.5799,62.6057,52084.0
2018-02-22 15:45:00,72.94,72.94,72.8,72.82,113942.0,62.6314,62.6314,62.5112,62.5284,113942.0
2018-02-22 15:50:00,72.83,72.98,72.82,72.89,125808.0,62.537,62.6658,62.5284,62.5885,125808.0
2018-02-22 15:55:00,72.88,73.0,72.88,72.95,165521.0,62.5799,62.683,62.5799,62.64,165521.0
2018-02-23 09:30:00,73.42,73.68,73.35,73.58,46806.0,63.0436,63.2669,62.9835,63.181,46806.0
2018-02-23 09:35:00,73.53,73.82,73.5,73.73,42151.0,63.1381,63.3871,63.1123,63.3098,42151.0
2018-02-23 09:40:00,73.75,73.77,73.47,73.48,17455.0,63.327,63.3441,63.0865,63.0951,17455.0
2018-02-23 09:45:00,73.51,73.68,73.41,73.56,23119.0,63.1209,63.2669,63.035,63.1638,23119.0
2018-02-23 09:50:00,73.54,73.68,73.48,73.63,15353.0,63.1466,63.2669,63.0951,63.2239,15353.0
2018-02-23 09:55:00,73.61,73.73,73.57,73.7,14678.0,63.2068,63.3098,63.1724,63.284,14678.0
2018-02-23 10:00:00,73.71,73.87,73.66,73.81,29189.0,63.2926,63.43,63.2497,63.3785,29189.0
2018-02-23 10:05:00,73.79,73.81,73.71,73.74,6121.0,63.3613,63.3785,63.2926,63.3184,6121.0
2018-02-23 10:10:00,73.75,73.76,73.65,73.65,16391.0,63.327,63.3356,63.2411,63.2411,16391.0
2018-02-23 10:15:00,73.68,73.71,73.4,73.46,8503.0,63.2669,63.2926,63.0264,63.078,8503.0
2018-02-23 10:20:00,73.46,73.64,73.41,73.56,8526.0,63.078,63.2325,63.035,63.1638,8526.0
2018-02-23 10:25:00,73.6,73.64,73.54,73.63,15075.0,63.1982,63.2325,63.1466,63.2239,15075.0
2018-02-23 10:30:00,73.65,73.74,73.62,73.63,25559.0,63.2411,63.3184,63.2153,63.2239,25559.0
2018-02-23 10:35:00,73.61,73.66,73.59,73.66,13792.0,63.2068,63.2497,63.1896,63.2497,13792.0
2018-02-23 10:40:00,73.66,73.78,73.66,73.78,14622.0,63.2497,63.3527,63.2497,63.3527,14622.0
2018-02-23 10:45:00,73.77,73.84,73.71,73.72,14600.0,63.3441,63.4042,63.2926,63.3012,14600.0
2018-02-23 10:50:00,73.72,73.72,73.65,73.65,16836.0,63.3012,63.3012,63.2411,63.2411,16836.0
2018-02-23 10:55:00,73.65,73.69,73.59,73.69,22155.0,63.2411,63.2754,63.1896,63.2754,22155.0
2018-02-23 11:00:00,73.69,73.86,73.69,73.8,35524.0,63.2754,63.4214,63.2754,63.3699,35524.0
2018-02-23 11:05:00,73.78,73.79,73.68,73.71,9161.0,63.3527,63.3613,63.2669,63.2926,9161.0
2018-02-23 11:10:00,73.67,73.67,73.53,73.54,14360.0,63.2583,63.2583,63.1381,63.1466,14360.0
2018-02-23 11:15:00,73.54,73.68,73.53,73.59,22443.0,63.1466,63.2669,63.1381,63.1896,22443.0
2018-02-23 11:20:00,73.61,73.65,73.53,73.54,25958.0,63.2068,63.2411,63.1381,63.1466,25958.0
2018-02-23 11:25:00,73.54,73.57,73.46,73.52,17256.0,63.1466,63.1724,63.078,63.1295,17256.0
2018-02-23 11:30:00,73.51,73.53,73.47,73.47,16104.0,63.1209,63.1381,63.0865,63.0865,16104.0
2018-02-23 11:35:00,73.46,73.58,73.38,73.55,49314.0,63.078,63.181,63.0093,63.1552,49314.0
2018-02-23 11:40:00,73.55,73.58,73.46,73.56,11180.0,63.1552,63.181,63.078,63.1638,11180.0
2018-02-23 11:45:00,73.55,73.62,73.51,73.58,14895.0,63.1552,63.2153,63.1209,63.181,14895.0
2018-02-23 11:50:00,73.58,73.78,73.57,73.78,26735.0,63.181,63.3527,63.1724,63.3527,26735.0
2018-02-23 11:55:00,73.78,73.91,73.76,73.86,11692.0,63.3527,63.4644,63.3356,63.4214,11692.0
2018-02-23 12:00:00,73.85,73.92,73.8,73.86,10794.0,63.4128,63.4729,63.3699,63.4214,10794.0
2018-02-23 12:05:00,73.82,73.99,73.82,73.95,14675.0,63.3871,63.533,63.3871,63.4987,14675.0
2018-02-23 12:10:00,73.94,74.04,73.94,73.97,19042.0,63.4901,63.576,63.4901,63.5159,19042.0
2018-02-23 12:15:00,73.99,74.01,73.98,74.0,6685.0,63.533,63.5502,63.5245,63.5416,6685.0
2018-02-23 12:20:00,74.0,74.02,73.99,73.99,13379.0,63.5416,63.5588,63.533,63.533,13379.0
2018-02-23 12:25:00,73.99,74.02,73.84,73.84,13039.0,63.533,63.5588,63.4042,63.4042,13039.0
2018-02-23 12:30:00,73.85,73.94,73.85,73.92,3700.0,63.4128,63.4901,63.4128,63.4729,3700.0
2018-02-23 12:35:00,73.92,73.97,73.89,73.96,9642.0,63.4729,63.5159,63.4472,63.5073,9642.0
2018-02-23 12:40:00,73.95,73.96,73.9,73.9,8515.0,63.4987,63.5073,63.4558,63.4558,8515.0
2018-02-23 12:45:00,73.89,74.07,73.89,74.06,8887.0,63.4472,63.6017,63.4472,63.5932,8887.0
2018-02-23 12:50:00,74.05,74.05,73.95,73.97,14624.0,63.5846,63.5846,63.4987,63.5159,14624.0
2018-02-23 12:55:00,73.96,73.96,73.89,73.94,7013.0,63.5073,63.5073,63.4472,63.4901,7013.0
2018-02-23 13:00:00,73.92,73.94,73.88,73.93,7701.0,63.4729,63.4901,63.4386,63.4815,7701.0
2018-02-23 13:05:00,73.93,73.94,73.88,73.93,10443.0,63.4815,63.4901,63.4386,63.4815,10443.0
2018-02-23 13:10:00,73.92,73.95,73.9,73.94,4352.0,63.4729,63.4987,63.4558,63.4901,4352.0
2018-02-23 13:15:00,73.94,74.0,73.94,73.98,9180.0,63.4901,63.5416,63.4901,63.5245,9180.0
2018-02-23 13:20:00,73.98,74.0,73.94,73.94,11073.0,63.5245,63.5416,63.4901,63.4901,11073.0
2018-02-23 13:25:00,73.95,73.96,73.94,73.95,6950.0,63.4987,63.5073,63.4901,63.4987,6950.0
2018-02-23 13:30:00,73.94,74.08,73.93,74.06,10766.0,63.4901,63.6103,63.4815,63.5932,10766.0
2018-02-23 13:35:00,74.06,74.12,74.05,74.1,6057.0,63.5932,63.6447,63.5846,63.6275,6057.0
2018-02-23 13:40:00,74.12,74.14,74.1,74.12,4200.0,63.6447,63.6618,63.6275,63.6447,4200.0
2018-02-23 13:45:00,74.11,74.13,74.02,74.02,9910.0,63.6361,63.6533,63.5588,63.5588,9910.0
2018-02-23 13:50:00,74.03,74.03,73.99,73.99,6615.0,63.5674,63.5674,63.533,63.533,6615.0
2018-02-23 13:55:00,73.97,73.98,73.93,73.94,10231.0,63.5159,63.5245,63.4815,63.4901,10231.0
2018-02-23 14:00:00,73.94,73.96,73.93,73.95,9488.0,63.4901,63.5073,63.4815,63.4987,9488.0
2018-02-23 14:05:00,73.94,73.94,73.88,73.91,6898.0,63.4901,63.4901,63.4386,63.4644,6898.0
2018-02-23 14:10:00,73.92,73.95,73.86,73.95,10360.0,63.4729,63.4987,63.4214,63.4987,10360.0
2018-02-23 14:15:00,73.94,73.99,73.93,73.95,6071.0,63.4901,63.533,63.4815,63.4987,6071.0
2018-02-23 14:20:00,73.96,74.13,73.96,74.13,13344.0,63.5073,63.6533,63.5073,63.6533,13344.0
2018-02-23 14:25:00,74.12,74.12,74.05,74.1,7088.0,63.6447,63.6447,63.5846,63.6275,7088.0
2018-02-23 14:30:00,74.09,74.1,74.03,74.06,8093.0,63.6189,63.6275,63.5674,63.5932,8093.0
2018-02-23 14:35:00,74.07,74.09,74.02,74.07,17575.0,63.6017,63.6189,63.5588,63.6017,17575.0
2018-02-23 14:40:00,74.07,74.12,74.07,74.1,13545.0,63.6017,63.6447,63.6017,63.6275,13545.0
2018-02-23 14:45:00,74.11,74.19,74.1,74.18,22141.0,63.6361,63.7048,63.6275,63.6962,22141.0
2018-02-23 14:50:00,74.18,74.24,74.15,74.22,36047.0,63.6962,63.7477,63.6704,63.7305,36047.0
2018-02-23 14:55:00,74.22,74.28,74.22,74.25,13713.0,63.7305,63.7821,63.7305,63.7563,13713.0
2018-02-23 15:00:00,74.25,74.33,74.25,74.33,22860.0,63.7563,63.825,63.7563,63.825,22860.0
2018-02-23 15:05:00,74.32,74.33,74.15,74.18,23878.0,63.8164,63.825,63.6704,63.6962,23878.0
2018-02-23 15:10:00,74.18,74.2,74.14,74.15,12001.0,63.6962,63.7134,63.6618,63.6704,12001.0
2018-02-23 15:15:00,74.15,74.17,74.13,74.15,16915.0,63.6704,63.6876,63.6533,63.6704,16915.0
2018-02-23 15:20:00,74.15,74.19,74.14,74.19,14780.0,63.6704,63.7048,63.6618,63.7048,14780.0
2018-02-23 15:25:00,74.19,74.27,74.18,74.19,18899.0,63.7048,63.7735,63.6962,63.7048,18899.0
2018-02-23 15:30:00,74.19,74.23,74.12,74.13,31683.0,63.7048,63.7391,63.6447,63.6533,31683.0
2018-02-23 15:35:00,74.14,74.19,74.12,74.18,34880.0,63.6618,63.7048,63.6447,63.6962,34880.0
2018-02-23 15:40:00,74.19,74.32,74.19,74.32,40031.0,63.7048,63.8164,63.7048,63.8164,40031.0
2018-02-23 15:45:00,74.32,74.33,74.05,74.09,63566.0,63.8164,63.825,63.5846,63.6189,63566.0
2018-02-23 15:50:00,74.1,74.23,74.1,74.23,54865.0,63.6275,63.7391,63.6275,63.7391,54865.0
2018-02-23 15:55:00,74.22,74.33,74.2,74.31,86949.0,63.7305,63.825,63.7134,63.8078,86949.0
2018-02-26 09:30:00,74.57,74.75,74.52,74.63,35264.0,64.0311,64.1856,63.9881,64.0826,35264.0
2018-02-26 09:35:00,74.67,74.85,74.56,74.77,21456.0,64.1169,64.2715,64.0225,64.2028,21456.0
2018-02-26 09:40:00,74.77,74.85,74.6,74.66,26055.0,64.2028,64.2715,64.0568,64.1084,26055.0
2018-02-26 09:45:00,74.7,74.74,74.58,74.68,13864.0,64.1427,64.177,64.0397,64.1255,13864.0
2018-02-26 09:50:00,74.7,74.7,74.57,74.67,12450.0,64.1427,64.1427,64.0311,64.1169,12450.0
2018-02-26 09:55:00,74.67,74.68,74.38,74.46,25206.0,64.1169,64.1255,63.8679,63.9366,25206.0
2018-02-26 10:00:00,74.45,74.55,74.34,74.35,110183.0,63.928,64.0139,63.8336,63.8422,110183.0
2018-02-26 10:05:00,74.36,74.42,74.25,74.3,21531.0,63.8508,63.9023,63.7563,63.7992,21531.0
2018-02-26 10:10:00,74.26,74.29,74.08,74.13,37600.0,63.7649,63.7906,63.6103,63.6533,37600.0
2018-02-26 10:15:00,74.12,74.28,74.11,74.25,32484.0,63.6447,63.7821,63.6361,63.7563,32484.0
2018-02-26 10:20:00,74.27,74.32,74.22,74.29,13466.0,63.7735,63.8164,63.7305,63.7906,13466.0
2018-02-26 10:25:00,74.28,74.32,74.23,74.24,14268.0,63.7821,63.8164,63.7391,63.7477,14268.0
2018-02-26 10:30:00,74.26,74.26,74.1,74.13,20849.0,63.7649,63.7649,63.6275,63.6533,20849.0
2018-02-26 10:35:00,74.14,74.21,74.12,74.2,17837.0,63.6618,63.722,63.6447,63.7134,17837.0
2018-02-26 10:40:00,74.21,74.3,74.17,74.19,14483.0,63.722,63.7992,63.6876,63.7048,14483.0
2018-02-26 10:45:00,74.22,74.29,74.2,74.27,8468.0,63.7305,63.7906,63.7134,63.7735,8468.0
2018-02-26 10:50:00,74.29,74.33,74.26,74.3,8666.0,63.7906,63.825,63.7649,63.7992,8666.0
2018-02-26 10:55:00,74.3,74.33,74.2,74.27,8016.0,63.7992,63.825,63.7134,63.7735,8016.0
2018-02-26 11:00:00,74.25,74.32,74.21,74.31,5940.0,63.7563,63.8164,63.722,63.8078,5940.0
2018-02-26 11:05:00,74.31,74.33,74.28,74.28,13080.0,63.8078,63.825,63.7821,63.7821,13080.0
2018-02-26 11:10:00,74.28,74.3,74.23,74.23,11916.0,63.7821,63.7992,63.7391,63.7391,11916.0
2018-02-26 11:15:00,74.25,74.26,74.04,74.12,22738.0,63.7563,63.7649,63.576,63.6447,22738.0
2018-02-26 11:20:00,74.13,74.15,74.05,74.08,17970.0,63.6533,63.6704,63.5846,63.6103,17970.0
2018-02-26 11:25:00,74.07,74.07,74.0,74.02,18333.0,63.6017,63.6017,63.5416,63.5588,18333.0
2018-02-26 11:30:00,74.01,74.07,73.97,74.06,7044.0,63.5502,63.6017,63.5159,63.5932,7044.0
2018-02-26 11:35:00,74.07,74.15,74.07,74.12,14577.0,63.6017,63.6704,63.6017,63.6447,14577.0
2018-02-26 11:40:00,74.13,74.13,74.07,74.07,6102.0,63.6533,63.6533,63.6017,63.6017,6102.0
2018-02-26 11:45:00,74.08,74.12,74.0,74.02,13429.0,63.6103,63.6447,63.5416,63.5588,13429.0
2018-02-26 11:50:00,74.02,74.05,74.0,74.01,7733.0,63.5588,63.5846,63.5416,63.5502,7733.0
2018-02-26 11:55:00,74.0,74.12,73.99,74.11,8820.0,63.5416,63.6447,63.533,63.6361,8820.0
2018-02-26 12:00:00,74.11,74.3,74.11,74.25,14733.0,63.6361,63.7992,63.6361,63.7563,14733.0
2018-02-26 12:05:00,74.26,74.28,74.24,74.24,9347.0,63.7649,63.7821,63.7477,63.7477,9347.0
2018-02-26 12:10:00,74.23,74.32,74.22,74.31,10086.0,63.7391,63.8164,63.7305,63.8078,10086.0
2018-02-26 12:15:00,74.3,74.33,74.27,74.3,18778.0,63.7992,63.825,63.7735,63.7992,18778.0
2018-02-26 12:20:00,74.29,74.31,74.24,74.24,6115.0,63.7906,63.8078,63.7477,63.7477,6115.0
2018-02-26 12:25:00,74.24,74.25,74.18,74.22,5661.0,63.7477,63.7563,63.6962,63.7305,5661.0
2018-02-26 12:30:00,74.21,74.23,74.15,74.21,17041.0,63.722,63.7391,63.6704,63.722,17041.0
2018-02-26 12:35:00,74.2,74.28,74.19,74.27,6413.0,63.7134,63.7821,63.7048,63.7735,6413.0
2018-02-26 12:40:00,74.26,74.32,74.25,74.3,6837.0,63.7649,63.8164,63.7563,63.7992,6837.0
2018-02-26 12:45:00,74.29,74.32,74.25,74.32,8456.0,63.7906,63.8164,63.7563,63.8164,8456.0
2018-02-26 12:50:00,74.34,74.38,74.26,74.28,16373.0,63.8336,63.8679,63.7649,63.7821,16373.0
2018-02-26 12:55:00,74.28,74.31,74.26,74.29,6922.0,63.7821,63.8078,63.7649,63.7906,6922.0
2018-02-26 13:00:00,74.3,74.33,74.28,74.33,9069.0,63.7992,63.825,63.7821,63.825,9069.0
2018-02-26 13:05:00,74.31,74.32,74.28,74.29,5300.0,63.8078,63.8164,63.7821,63.7906,5300.0
2018-02-26 13:10:00,74.28,74.3,74.27,74.28,3508.0,63.7821,63.7992,63.7735,63.7821,3508.0
2018-02-26 13:15:00,74.29,74.29,74.21,74.23,11372.0,63.7906,63.7906,63.722,63.7391,11372.0
2018-02-26 13:20:00,74.25,74.27,74.24,74.25,4363.0,63.7563,63.7735,63.7477,63.7563,4363.0
2018-02-26 13:25:00,74.26,74.32,74.25,74.32,8078.0,63.7649,63.8164,63.7563,63.8164,8078.0
2018-02-26 13:30:00,74.31,74.31,74.25,74.29,12670.0,63.8078,63.8078,63.7563,63.7906,12670.0
2018-02-26 13:35:00,74.3,74.35,74.29,74.32,9359.0,63.7992,63.8422,63.7906,63.8164,9359.0
2018-02-26 13:40:00,74.32,74.33,74.27,74.3,9376.0,63.8164,63.825,63.7735,63.7992,9376.0
2018-02-26 13:45:00,74.3,74.31,74.26,74.26,4000.0,63.7992,63.8078,63.7649,63.7649,4000.0
2018-02-26 13:50:00,74.27,74.3,74.27,74.3,4511.0,63.7735,63.7992,63.7735,63.7992,4511.0
2018-02-26 13:55:00,74.3,74.32,74.29,74.3,8297.0,63.7992,63.8164,63.7906,63.7992,8297.0
2018-02-26 14:00:00,74.31,74.37,74.31,74.36,12410.0,63.8078,63.8593,63.8078,63.8508,12410.0
2018-02-26 14:05:00,74.37,74.39,74.36,74.37,6876.0,63.8593,63.8765,63.8508,63.8593,6876.0
2018-02-26 14:10:00,74.38,74.39,74.34,74.35,16069.0,63.8679,63.8765,63.8336,63.8422,16069.0
2018-02-26 14:15:00,74.36,74.36,74.32,74.32,14285.0,63.8508,63.8508,63.8164,63.8164,14285.0
2018-02-26 14:20:00,74.32,74.39,74.31,74.38,15712.0,63.8164,63.8765,63.8078,63.8679,15712.0
2018-02-26 14:25:00,74.38,74.39,74.33,74.33,13906.0,63.8679,63.8765,63.825,63.825,13906.0
2018-02-26 14:30:00,74.33,74.34,74.29,74.32,31598.0,63.825,63.8336,63.7906,63.8164,31598.0
2018-02-26 14:35:00,74.32,74.34,74.28,74.3,32698.0,63.8164,63.8336,63.7821,63.7992,32698.0
2018-02-26 14:40:00,74.3,74.31,74.25,74.25,37351.0,63.7992,63.8078,63.7563,63.7563,37351.0
2018-02-26 14:45:00,74.24,74.25,74.17,74.17,10268.0,63.7477,63.7563,63.6876,63.6876,10268.0
2018-02-26 14:50:00,74.16,74.26,74.14,74.26,6661.0,63.679,63.7649,63.6618,63.7649,6661.0
2018-02-26 14:55:00,74.27,74.27,74.18,74.19,12485.0,63.7735,63.7735,63.6962,63.7048,12485.0
2018-02-26 15:00:00,74.2,74.23,74.19,74.22,9344.0,63.7134,63.7391,63.7048,63.7305,9344.0
2018-02-26 15:05:00,74.24,74.3,74.22,74.26,26958.0,63.7477,63.7992,63.7305,63.7649,26958.0
2018-02-26 15:10:00,74.25,74.28,74.12,74.13,17864.0,63.7563,63.7821,63.6447,63.6533,17864.0
2018-02-26 15:15:00,74.13,74.16,74.1,74.14,15599.0,63.6533,63.679,63.6275,63.6618,15599.0
2018-02-26 15:20:00,74.15,74.19,74.11,74.14,22279.0,63.6704,63.7048,63.6361,63.6618,22279.0
2018-02-26 15:25:00,74.14,74.17,74.1,74.15,12780.0,63.6618,63.6876,63.6275,63.6704,12780.0
2018-02-26 15:30:00,74.16,74.18,74.13,74.17,24270.0,63.679,63.6962,63.6533,63.6876,24270.0
2018-02-26 15:35:00,74.17,74.21,74.16,74.2,29739.0,63.6876,63.722,63.679,63.7134,29739.0
2018-02-26 15:40:00,74.2,74.2,74.03,74.1,53047.0,63.7134,63.7134,63.5674,63.6275,53047.0
2018-02-26 15:45:00,74.13,74.14,74.04,74.09,104084.0,63.6533,63.6618,63.576,63.6189,104084.0
2018-02-26 15:50:00,74.09,74.1,73.99,74.0,60091.0,63.6189,63.6275,63.533,63.5416,60091.0
2018-02-26 15:55:00,74.0,74.02,73.95,73.96,169553.0,63.5416,63.5588,63.4987,63.5073,169553.0
2018-02-27 09:30:00,74.2,74.32,74.04,74.18,55484.0,63.7134,63.8164,63.576,63.6962,55484.0
2018-02-27 09:35:00,74.11,74.31,74.11,74.25,12661.0,63.6361,63.8078,63.6361,63.7563,12661.0
2018-02-27 09:40:00,74.25,74.26,74.1,74.15,20184.0,63.7563,63.7649,63.6275,63.6704,20184.0
2018-02-27 09:45:00,74.15,74.23,74.05,74.1,34844.0,63.6704,63.7391,63.5846,63.6275,34844.0
2018-02-27 09:50:00,74.11,74.14,73.88,73.9,12114.0,63.6361,63.6618,63.4386,63.4558,12114.0
2018-02-27 09:55:00,73.93,74.01,73.86,73.89,12496.0,63.4815,63.5502,63.4214,63.4472,12496.0
2018-02-27 10:00:00,73.9,74.23,73.88,74.17,14287.0,63.4558,63.7391,63.4386,63.6876,14287.0
2018-02-27 10:05:00,74.15,74.24,74.1,74.24,101758.0,63.6704,63.7477,63.6275,63.7477,101758.0
2018-02-27 10:10:00,74.23,74.23,74.11,74.14,16896.0,63.7391,63.7391,63.6361,63.6618,16896.0
2018-02-27 10:15:00,74.14,74.22,74.05,74.22,12384.0,63.6618,63.7305,63.5846,63.7305,12384.0
2018-02-27 10:20:00,74.23,74.32,74.23,74.27,17014.0,63.7391,63.8164,63.7391,63.7735,17014.0
2018-02-27 10:25:00,74.27,74.33,74.25,74.28,21839.0,63.7735,63.825,63.7563,63.7821,21839.0
2018-02-27 10:30:00,74.27,74.28,74.16,74.17,9395.0,63.7735,63.7821,63.679,63.6876,9395.0
2018-02-27 10:35:00,74.15,74.22,74.15,74.16,10370.0,63.6704,63.7305,63.6704,63.679,10370.0
2018-02-27 10:40:00,74.16,74.2,73.96,74.03,37183.0,63.679,63.7134,63.5073,63.5674,37183.0
2018-02-27 10:45:00,74.04,74.04,73.87,73.93,22401.0,63.576,63.576,63.43,63.4815,22401.0
2018-02-27 10:50:00,73.91,73.95,73.78,73.79,17775.0,63.4644,63.4987,63.3527,63.3613,17775.0
2018-02-27 10:55:00,73.76,73.79,73.66,73.67,14849.0,63.3356,63.3613,63.2497,63.2583,14849.0
2018-02-27 11:00:00,73.68,73.82,73.61,73.82,18712.0,63.2669,63.3871,63.2068,63.3871,18712.0
2018-02-27 11:05:00,73.81,73.86,73.79,73.86,10296.0,63.3785,63.4214,63.3613,63.4214,10296.0
2018-02-27 11:10:00,73.87,73.88,73.73,73.74,13175.0,63.43,63.4386,63.3098,63.3184,13175.0
2018-02-27 11:15:00,73.72,73.82,73.7,73.81,12852.0,63.3012,63.3871,63.284,63.3785,12852.0
2018-02-27 11:20:00,73.8,73.81,73.61,73.72,11495.0,63.3699,63.3785,63.2068,63.3012,11495.0
2018-02-27 11:25:00,73.71,73.73,73.61,73.69,29148.0,63.2926,63.3098,63.2068,63.2754,29148.0
2018-02-27 11:30:00,73.7,73.84,73.66,73.75,14198.0,63.284,63.4042,63.2497,63.327,14198.0
2018-02-27 11:35:00,73.75,73.75,73.52,73.52,6675.0,63.327,63.327,63.1295,63.1295,6675.0
2018-02-27 11:40:00,73.54,73.56,73.39,73.42,16630.0,63.1466,63.1638,63.0178,63.0436,16630.0
2018-02-27 11:45:00,73.45,73.51,73.36,73.49,17883.0,63.0694,63.1209,62.9921,63.1037,17883.0
2018-02-27 11:50:00,73.46,73.47,73.37,73.4,17654.0,63.078,63.0865,63.0007,63.0264,17654.0
2018-02-27 11:55:00,73.4,73.45,73.24,73.33,20370.0,63.0264,63.0694,62.889,62.9663,20370.0
2018-02-27 12:00:00,73.31,73.38,73.28,73.29,15643.0,62.9492,63.0093,62.9234,62.932,15643.0
2018-02-27 12:05:00,73.34,73.4,73.28,73.31,13201.0,62.9749,63.0264,62.9234,62.9492,13201.0
2018-02-27 12:10:00,73.31,73.31,73.22,73.24,16249.0,62.9492,62.9492,62.8719,62.889,16249.0
2018-02-27 12:15:00,73.25,73.36,73.23,73.27,50288.0,62.8976,62.9921,62.8805,62.9148,50288.0
2018-02-27 12:20:00,73.27,73.28,73.11,73.13,31656.0,62.9148,62.9234,62.7774,62.7946,31656.0
2018-02-27 12:25:00,73.12,73.15,73.05,73.14,28837.0,62.786,62.8118,62.7259,62.8032,28837.0
2018-02-27 12:30:00,73.16,73.32,73.05,73.08,27215.0,62.8203,62.9577,62.7259,62.7517,27215.0
2018-02-27 12:35:00,73.09,73.15,73.07,73.12,9457.0,62.7602,62.8118,62.7431,62.786,9457.0
2018-02-27 12:40:00,73.12,73.24,73.1,73.19,11417.0,62.786,62.889,62.7688,62.8461,11417.0
2018-02-27 12:45:00,73.19,73.26,73.15,73.26,10037.0,62.8461,62.9062,62.8118,62.9062,10037.0
2018-02-27 12:50:00,73.26,73.36,73.26,73.31,13034.0,62.9062,62.9921,62.9062,62.9492,13034.0
2018-02-27 12:55:00,73.31,73.4,73.31,73.38,9622.0,62.9492,63.0264,62.9492,63.0093,9622.0
2018-02-27 13:00:00,73.37,73.37,73.32,73.35,8678.0,63.0007,63.0007,62.9577,62.9835,8678.0
2018-02-27 13:05:00,73.36,73.51,73.36,73.5,15459.0,62.9921,63.1209,62.9921,63.1123,15459.0
2018-02-27 13:10:00,73.5,73.54,73.41,73.41,12887.0,63.1123,63.1466,63.035,63.035,12887.0
2018-02-27 13:15:00,73.39,73.48,73.32,73.47,23111.0,63.0178,63.0951,62.9577,63.0865,23111.0
2018-02-27 13:20:00,73.47,73.58,73.46,73.53,13354.0,63.0865,63.181,63.078,63.1381,13354.0
2018-02-27 13:25:00,73.53,73.56,73.46,73.5,10680.0,63.1381,63.1638,63.078,63.1123,10680.0
2018-02-27 13:30:00,73.5,73.51,73.41,73.45,10215.0,63.1123,63.1209,63.035,63.0694,10215.0
2018-02-27 13:35:00,73.46,73.5,73.43,73.46,9491.0,63.078,63.1123,63.0522,63.078,9491.0
2018-02-27 13:40:00,73.47,73.49,73.42,73.45,11143.0,63.0865,63.1037,63.0436,63.0694,11143.0
2018-02-27 13:45:00,73.47,73.52,73.36,73.37,10903.0,63.0865,63.1295,62.9921,63.0007,10903.0
2018-02-27 13:50:00,73.33,73.39,73.29,73.38,15133.0,62.9663,63.0178,62.932,63.0093,15133.0
2018-02-27 13:55:00,73.39,73.39,73.32,73.37,8381.0,63.0178,63.0178,62.9577,63.0007,8381.0
2018-02-27 14:00:00,73.38,73.42,73.29,73.29,14224.0,63.0093,63.0436,62.932,62.932,14224.0
2018-02-27 14:05:00,73.29,73.37,73.23,73.27,27018.0,62.932,63.0007,62.8805,62.9148,27018.0
2018-02-27 14:10:00,73.3,73.34,73.24,73.28,16238.0,62.9406,62.9749,62.889,62.9234,16238.0
2018-02-27 14:15:00,73.28,73.29,73.17,73.18,38326.0,62.9234,62.932,62.8289,62.8375,38326.0
2018-02-27 14:20:00,73.2,73.25,73.13,73.17,29304.0,62.8547,62.8976,62.7946,62.8289,29304.0
2018-02-27 14:25:00,73.16,73.29,73.16,73.26,17090.0,62.8203,62.932,62.8203,62.9062,17090.0
2018-02-27 14:30:00,73.25,73.46,73.24,73.45,11505.0,62.8976,63.078,62.889,63.0694,11505.0
2018-02-27 14:35:00,73.44,73.5,73.38,73.39,13374.0,63.0608,63.1123,63.0093,63.0178,13374.0
2018-02-27 14:40:00,73.39,73.41,73.3,73.35,10467.0,63.0178,63.035,62.9406,62.9835,10467.0
2018-02-27 14:45:00,73.35,73.4,73.24,73.32,16550.0,62.9835,63.0264,62.889,62.9577,16550.0
2018-02-27 14:50:00,73.33,73.4,73.33,73.38,14880.0,62.9663,63.0264,62.9663,63.0093,14880.0
2018-02-27 14:55:00,73.39,73.55,73.39,73.52,12225.0,63.0178,63.1552,63.0178,63.1295,12225.0
2018-02-27 15:00:00,73.51,73.55,73.44,73.44,13438.0,63.1209,63.1552,63.0608,63.0608,13438.0
2018-02-27 15:05:00,73.44,73.46,73.34,73.34,13489.0,63.0608,63.078,62.9749,62.9749,13489.0
2018-02-27 15:10:00,73.34,73.34,73.22,73.22,18255.0,62.9749,62.9749,62.8719,62.8719,18255.0
2018-02-27 15:15:00,73.22,73.26,73.18,73.19,30683.0,62.8719,62.9062,62.8375,62.8461,30683.0
2018-02-27 15:20:00,73.19,73.22,73.11,73.21,22576.0,62.8461,62.8719,62.7774,62.8633,22576.0
2018-02-27 15:25:00,73.21,73.23,73.17,73.22,29636.0,62.8633,62.8805,62.8289,62.8719,29636.0
2018-02-27 15:30:00,73.22,73.23,73.15,73.16,33439.0,62.8719,62.8805,62.8118,62.8203,33439.0
2018-02-27 15:35:00,73.17,73.2,73.12,73.15,31157.0,62.8289,62.8547,62.786,62.8118,31157.0
2018-02-27 15:40:00,73.15,73.26,73.12,73.21,43992.0,62.8118,62.9062,62.786,62.8633,43992.0
2018-02-27 15:45:00,73.21,73.23,73.14,73.17,71598.0,62.8633,62.8805,62.8032,62.8289,71598.0
2018-02-27 15:50:00,73.16,73.17,73.08,73.1,77165.0,62.8203,62.8289,62.7517,62.7688,77165.0
2018-02-27 15:55:00,73.1,73.11,73.02,73.04,149176.0,62.7688,62.7774,62.7001,62.7173,149176.0
2018-02-28 09:30:00,73.29,73.67,73.26,73.55,144617.0,62.932,63.2583,62.9062,63.1552,144617.0
2018-02-28 09:35:00,73.58,73.58,73.32,73.4,40951.0,63.181,63.181,62.9577,63.0264,40951.0
2018-02-28 09:40:00,73.4,73.51,73.33,73.34,29282.0,63.0264,63.1209,62.9663,62.9749,29282.0
2018-02-28 09:45:00,73.36,73.46,73.31,73.37,24824.0,62.9921,63.078,62.9492,63.0007,24824.0
2018-02-28 09:50:00,73.4,73.64,73.38,73.58,28196.0,63.0264,63.2325,63.0093,63.181,28196.0
2018-02-28 09:55:00,73.58,73.62,73.49,73.53,15778.0,63.181,63.2153,63.1037,63.1381,15778.0
2018-02-28 10:00:00,73.53,73.63,73.47,73.61,18920.0,63.1381,63.2239,63.0865,63.2068,18920.0
2018-02-28 10:05:00,73.62,73.62,73.42,73.42,20856.0,63.2153,63.2153,63.0436,63.0436,20856.0
2018-02-28 10:10:00,73.42,73.51,73.38,73.5,18795.0,63.0436,63.1209,63.0093,63.1123,18795.0
2018-02-28 10:15:00,73.51,73.51,73.4,73.47,16500.0,63.1209,63.1209,63.0264,63.0865,16500.0
2018-02-28 10:20:00,73.47,73.51,73.4,73.49,18742.0,63.0865,63.1209,63.0264,63.1037,18742.0
2018-02-28 10:25:00,73.49,73.52,73.42,73.48,9529.0,63.1037,63.1295,63.0436,63.0951,9529.0
2018-02-28 10:30:00,73.47,73.72,73.44,73.72,17253.0,63.0865,63.3012,63.0608,63.3012,17253.0
2018-02-28 10:35:00,73.72,73.76,73.7,73.74,16527.0,63.3012,63.3356,63.284,63.3184,16527.0
2018-02-28 10:40:00,73.72,73.72,73.44,73.47,14000.0,63.3012,63.3012,63.0608,63.0865,14000.0
2018-02-28 10:45:00,73.49,73.58,73.44,73.48,11050.0,63.1037,63.181,63.0608,63.0951,11050.0
2018-02-28 10:50:00,73.51,73.51,73.44,73.44,12502.0,63.1209,63.1209,63.0608,63.0608,12502.0
2018-02-28 10:55:00,73.45,73.45,73.39,73.41,19439.0,63.0694,63.0694,63.0178,63.035,19439.0
2018-02-28 11:00:00,73.41,73.46,73.4,73.41,21106.0,63.035,63.078,63.0264,63.035,21106.0
2018-02-28 11:05:00,73.4,73.44,73.31,73.31,11328.0,63.0264,63.0608,62.9492,62.9492,11328.0
2018-02-28 11:10:00,73.31,73.33,73.08,73.12,33866.0,62.9492,62.9663,62.7517,62.786,33866.0
2018-02-28 11:15:00,73.12,73.16,73.08,73.1,27258.0,62.786,62.8203,62.7517,62.7688,27258.0
2018-02-28 11:20:00,73.08,73.12,72.98,73.01,15670.0,62.7517,62.786,62.6658,62.6915,15670.0
2018-02-28 11:25:00,73.01,73.11,73.0,73.09,7231.0,62.6915,62.7774,62.683,62.7602,7231.0
2018-02-28 11:30:00,73.11,73.11,73.01,73.03,9907.0,62.7774,62.7774,62.6915,62.7087,9907.0
2018-02-28 11:35:00,73.02,73.08,72.99,73.02,7333.0,62.7001,62.7517,62.6744,62.7001,7333.0
2018-02-28 11:40:00,72.99,73.01,72.92,72.99,21201.0,62.6744,62.6915,62.6143,62.6744,21201.0
2018-02-28 11:45:00,73.0,73.0,72.83,72.91,19639.0,62.683,62.683,62.537,62.6057,19639.0
2018-02-28 11:50:00,72.91,73.0,72.91,72.96,18557.0,62.6057,62.683,62.6057,62.6486,18557.0
2018-02-28 11:55:00,72.96,73.0,72.91,72.92,10756.0,62.6486,62.683,62.6057,62.6143,10756.0
2018-02-28 12:00:00,72.96,73.01,72.94,72.95,9752.0,62.6486,62.6915,62.6314,62.64,9752.0
2018-02-28 12:05:00,72.92,73.0,72.88,73.0,10033.0,62.6143,62.683,62.5799,62.683,10033.0
2018-02-28 12:10:00,73.02,73.03,72.98,72.99,15811.0,62.7001,62.7087,62.6658,62.6744,15811.0
2018-02-28 12:15:00,72.98,73.02,72.94,72.95,10274.0,62.6658,62.7001,62.6314,62.64,10274.0
2018-02-28 12:20:00,72.92,73.03,72.9,73.02,9392.0,62.6143,62.7087,62.5971,62.7001,9392.0
2018-02-28 12:25:00,73.04,73.17,73.04,73.14,6039.0,62.7173,62.8289,62.7173,62.8032,6039.0
2018-02-28 12:30:00,73.12,73.18,73.1,73.18,6592.0,62.786,62.8375,62.7688,62.8375,6592.0
2018-02-28 12:35:00,73.18,73.3,73.17,73.28,22166.0,62.8375,62.9406,62.8289,62.9234,22166.0
2018-02-28 12:40:00,73.26,73.26,73.22,73.25,6450.0,62.9062,62.9062,62.8719,62.8976,6450.0
2018-02-28 12:45:00,73.25,73.38,73.25,73.37,7740.0,62.8976,63.0093,62.8976,63.0007,7740.0
2018-02-28 12:50:00,73.36,73.37,73.3,73.37,5650.0,62.9921,63.0007,62.9406,63.0007,5650.0
2018-02-28 12:55:00,73.37,73.38,73.23,73.25,6637.0,63.0007,63.0093,62.8805,62.8976,6637.0
2018-02-28 13:00:00,73.23,73.28,73.2,73.27,9284.0,62.8805,62.9234,62.8547,62.9148,9284.0
2018-02-28 13:05:00,73.28,73.31,73.26,73.27,7226.0,62.9234,62.9492,62.9062,62.9148,7226.0
2018-02-28 13:10:00,73.28,73.31,73.26,73.26,5320.0,62.9234,62.9492,62.9062,62.9062,5320.0
2018-02-28 13:15:00,73.25,73.31,73.22,73.31,6910.0,62.8976,62.9492,62.8719,62.9492,6910.0
2018-02-28 13:20:00,73.3,73.35,73.27,73.35,11088.0,62.9406,62.9835,62.9148,62.9835,11088.0
2018-02-28 13:25:00,73.35,73.37,73.3,73.32,6620.0,62.9835,63.0007,62.9406,62.9577,6620.0
2018-02-28 13:30:00,73.3,73.32,73.24,73.28,14354.0,62.9406,62.9577,62.889,62.9234,14354.0
2018-02-28 13:35:00,73.29,73.3,73.27,73.28,37989.0,62.932,62.9406,62.9148,62.9234,37989.0
2018-02-28 13:40:00,73.28,73.4,73.24,73.35,8737.0,62.9234,63.0264,62.889,62.9835,8737.0
2018-02-28 13:45:00,73.37,73.41,73.3,73.32,6272.0,63.0007,63.035,62.9406,62.9577,6272.0
2018-02-28 13:50:00,73.32,73.47,73.3,73.47,10100.0,62.9577,63.0865,62.9406,63.0865,10100.0
2018-02-28 13:55:00,73.48,73.69,73.48,73.69,14452.0,63.0951,63.2754,63.0951,63.2754,14452.0
2018-02-28 14:00:00,73.67,73.72,73.67,73.7,12601.0,63.2583,63.3012,63.2583,63.284,12601.0
2018-02-28 14:05:00,73.7,73.72,73.62,73.67,15638.0,63.284,63.3012,63.2153,63.2583,15638.0
2018-02-28 14:10:00,73.66,73.69,73.57,73.57,13046.0,63.2497,63.2754,63.1724,63.1724,13046.0
2018-02-28 14:15:00,73.58,73.66,73.57,73.58,16883.0,63.181,63.2497,63.1724,63.181,16883.0
2018-02-28 14:20:00,73.58,73.69,73.58,73.67,20007.0,63.181,63.2754,63.181,63.2583,20007.0
2018-02-28 14:25:00,73.68,73.74,73.62,73.62,30514.0,63.2669,63.3184,63.2153,63.2153,30514.0
2018-02-28 14:30:00,73.62,73.62,73.54,73.56,18125.0,63.2153,63.2153,63.1466,63.1638,18125.0
2018-02-28 14:35:00,73.58,73.69,73.56,73.57,17794.0,63.181,63.2754,63.1638,63.1724,17794.0
2018-02-28 14:40:00,73.59,73.65,73.56,73.59,22309.0,63.1896,63.2411,63.1638,63.1896,22309.0
2018-02-28 14:45:00,73.59,73.59,73.36,73.41,20442.0,63.1896,63.1896,62.9921,63.035,20442.0
2018-02-28 14:50:00,73.4,73.41,73.31,73.38,14253.0,63.0264,63.035,62.9492,63.0093,14253.0
2018-02-28 14:55:00,73.4,73.43,73.33,73.37,13839.0,63.0264,63.0522,62.9663,63.0007,13839.0
2018-02-28 15:00:00,73.38,73.41,73.23,73.26,19890.0,63.0093,63.035,62.8805,62.9062,19890.0
2018-02-28 15:05:00,73.27,73.34,73.21,73.32,17824.0,62.9148,62.9749,62.8633,62.9577,17824.0
2018-02-28 15:10:00,73.34,73.43,73.3,73.4,27501.0,62.9749,63.0522,62.9406,63.0264,27501.0
2018-02-28 15:15:00,73.39,73.4,73.26,73.3,15932.0,63.0178,63.0264,62.9062,62.9406,15932.0
2018-02-28 15:20:00,73.28,73.29,73.15,73.18,19714.0,62.9234,62.932,62.8118,62.8375,19714.0
2018-02-28 15:25:00,73.19,73.27,73.07,73.24,35699.0,62.8461,62.9148,62.7431,62.889,35699.0
2018-02-28 15:30:00,73.25,73.26,73.13,73.17,37733.0,62.8976,62.9062,62.7946,62.8289,37733.0
2018-02-28 15:35:00,73.17,73.25,73.12,73.25,30812.0,62.8289,62.8976,62.786,62.8976,30812.0
2018-02-28 15:40:00,73.25,73.27,73.18,73.23,37271.0,62.8976,62.9148,62.8375,62.8805,37271.0
2018-02-28 15:45:00,73.19,73.22,72.91,72.92,105397.0,62.8461,62.8719,62.6057,62.6143,105397.0
2018-02-28 15:50:00,72.91,72.99,72.84,72.86,88704.0,62.6057,62.6744,62.5456,62.5627,88704.0
2018-02-28 15:55:00,72.85,72.99,72.81,72.81,130806.0,62.5542,62.6744,62.5198,62.5198,130806.0
2018-03-01 09:30:00,72.5,72.57,72.22,72.38,66959.0,62.2536,62.3137,62.0132,62.1506,66959.0
2018-03-01 09:35:00,72.38,72.43,72.1,72.16,35298.0,62.1506,62.1935,61.9102,61.9617,35298.0
2018-03-01 09:40:00,72.16,72.16,71.93,71.98,72468.0,61.9617,61.9617,61.7642,61.8071,72468.0
2018-03-01 09:45:00,71.98,72.23,71.98,72.15,17986.0,61.8071,62.0218,61.8071,61.9531,17986.0
2018-03-01 09:50:00,72.14,72.19,71.96,72.04,23984.0,61.9445,61.9874,61.7899,61.8586,23984.0
2018-03-01 09:55:00,72.03,72.15,71.97,72.09,13710.0,61.8501,61.9531,61.7985,61.9016,13710.0
2018-03-01 10:00:00,72.07,72.3,72.01,72.26,28368.0,61.8844,62.0819,61.8329,62.0475,28368.0
2018-03-01 10:05:00,72.27,72.34,72.18,72.34,32013.0,62.0561,62.1162,61.9789,62.1162,32013.0
2018-03-01 10:10:00,72.32,72.38,72.09,72.21,27870.0,62.0991,62.1506,61.9016,62.0046,27870.0
2018-03-01 10:15:00,72.19,72.43,72.17,72.33,18256.0,61.9874,62.1935,61.9703,62.1077,18256.0
2018-03-01 10:20:00,72.33,72.38,72.23,72.29,22659.0,62.1077,62.1506,62.0218,62.0733,22659.0
2018-03-01 10:25:00,72.29,72.51,72.23,72.51,16465.0,62.0733,62.2622,62.0218,62.2622,16465.0
2018-03-01 10:30:00,72.51,72.68,72.45,72.67,34906.0,62.2622,62.4082,62.2107,62.3996,34906.0
2018-03-01 10:35:00,72.71,72.83,72.63,72.8,40729.0,62.4339,62.537,62.3653,62.5112,40729.0
2018-03-01 10:40:00,72.81,72.83,72.59,72.61,19818.0,62.5198,62.537,62.3309,62.3481,19818.0
2018-03-01 10:45:00,72.64,72.67,72.42,72.5,15246.0,62.3738,62.3996,62.1849,62.2536,15246.0
2018-03-01 10:50:00,72.5,72.64,72.42,72.57,13357.0,62.2536,62.3738,62.1849,62.3137,13357.0
2018-03-01 10:55:00,72.57,72.62,72.42,72.42,11765.0,62.3137,62.3567,62.1849,62.1849,11765.0
2018-03-01 11:00:00,72.44,72.53,72.38,72.51,15400.0,62.2021,62.2794,62.1506,62.2622,15400.0
2018-03-01 11:05:00,72.53,72.6,72.49,72.56,8826.0,62.2794,62.3395,62.245,62.3051,8826.0
2018-03-01 11:10:00,72.56,72.57,72.39,72.46,16220.0,62.3051,62.3137,62.1592,62.2193,16220.0
2018-03-01 11:15:00,72.44,72.53,72.35,72.44,9825.0,62.2021,62.2794,62.1248,62.2021,9825.0
2018-03-01 11:20:00,72.48,72.54,72.45,72.49,11782.0,62.2365,62.288,62.2107,62.245,11782.0
2018-03-01 11:25:00,72.46,72.46,72.16,72.2,25636.0,62.2193,62.2193,61.9617,61.996,25636.0
2018-03-01 11:30:00,72.2,72.2,72.09,72.18,35069.0,61.996,61.996,61.9016,61.9789,35069.0
2018-03-01 11:35:00,72.17,72.34,72.16,72.31,16818.0,61.9703,62.1162,61.9617,62.0905,16818.0
2018-03-01 11:40:00,72.35,72.44,72.3,72.44,12703.0,62.1248,62.2021,62.0819,62.2021,12703.0
2018-03-01 11:45:00,72.43,72.54,72.4,72.42,10015.0,62.1935,62.288,62.1678,62.1849,10015.0
2018-03-01 11:50:00,72.43,72.59,72.42,72.59,7505.0,62.1935,62.3309,62.1849,62.3309,7505.0
2018-03-01 11:55:00,72.6,72.62,72.46,72.46,12939.0,62.3395,62.3567,62.2193,62.2193,12939.0
2018-03-01 12:00:00,72.45,72.47,72.22,72.29,12309.0,62.2107,62.2279,62.0132,62.0733,12309.0
2018-03-01 12:05:00,72.3,72.36,72.25,72.3,6172.0,62.0819,62.1334,62.039,62.0819,6172.0
2018-03-01 12:10:00,72.29,72.41,72.29,72.36,7186.0,62.0733,62.1763,62.0733,62.1334,7186.0
2018-03-01 12:15:00,72.35,72.35,72.19,72.24,13988.0,62.1248,62.1248,61.9874,62.0304,13988.0
2018-03-01 12:20:00,72.2,72.2,72.08,72.08,9863.0,61.996,61.996,61.893,61.893,9863.0
2018-03-01 12:25:00,72.05,72.1,72.02,72.07,18917.0,61.8672,61.9102,61.8415,61.8844,18917.0
2018-03-01 12:30:00,72.05,72.08,71.96,72.06,12601.0,61.8672,61.893,61.7899,61.8758,12601.0
2018-03-01 12:35:00,72.06,72.13,71.99,72.03,9150.0,61.8758,61.9359,61.8157,61.8501,9150.0
2018-03-01 12:40:00,72.05,72.16,71.99,72.12,8776.0,61.8672,61.9617,61.8157,61.9273,8776.0
2018-03-01 12:45:00,72.11,72.12,72.01,72.11,9819.0,61.9187,61.9273,61.8329,61.9187,9819.0
2018-03-01 12:50:00,72.1,72.11,71.85,71.92,35293.0,61.9102,61.9187,61.6955,61.7556,35293.0
2018-03-01 12:55:00,71.91,71.92,71.76,71.8,28086.0,61.747,61.7556,61.6182,61.6526,28086.0
2018-03-01 13:00:00,71.8,71.8,71.43,71.44,28115.0,61.6526,61.6526,61.3348,61.3434,28115.0
2018-03-01 13:05:00,71.44,71.55,71.25,71.45,50335.0,61.3434,61.4379,61.1803,61.352,50335.0
2018-03-01 13:10:00,71.44,71.54,71.36,71.49,31326.0,61.3434,61.4293,61.2747,61.3864,31326.0
2018-03-01 13:15:00,71.47,71.47,71.34,71.37,32050.0,61.3692,61.3692,61.2576,61.2833,32050.0
2018-03-01 13:20:00,71.37,71.47,71.31,71.43,26252.0,61.2833,61.3692,61.2318,61.3348,26252.0
2018-03-01 13:25:00,71.41,71.62,71.41,71.47,29689.0,61.3177,61.498,61.3177,61.3692,29689.0
2018-03-01 13:30:00,71.48,71.58,71.45,71.53,12350.0,61.3778,61.4636,61.352,61.4207,12350.0
2018-03-01 13:35:00,71.52,71.56,71.4,71.43,35987.0,61.4121,61.4465,61.3091,61.3348,35987.0
2018-03-01 13:40:00,71.44,71.46,71.25,71.28,63994.0,61.3434,61.3606,61.1803,61.206,63994.0
2018-03-01 13:45:00,71.26,71.32,71.22,71.31,20844.0,61.1889,61.2404,61.1545,61.2318,20844.0
2018-03-01 13:50:00,71.31,71.34,71.22,71.23,17187.0,61.2318,61.2576,61.1545,61.1631,17187.0
2018-03-01 13:55:00,71.23,71.28,71.17,71.2,43787.0,61.1631,61.206,61.1116,61.1374,43787.0
2018-03-01 14:00:00,71.2,71.23,70.93,70.97,40116.0,61.1374,61.1631,60.9055,60.9399,40116.0
2018-03-01 14:05:00,71.0,71.03,70.91,70.98,28665.0,60.9656,60.9914,60.8883,60.9484,28665.0
2018-03-01 14:10:00,70.97,71.02,70.62,70.62,22233.0,60.9399,60.9828,60.6393,60.6393,22233.0
2018-03-01 14:15:00,70.65,70.96,70.6,70.94,34082.0,60.6651,60.9313,60.6222,60.9141,34082.0
2018-03-01 14:20:00,70.94,71.09,70.92,70.95,20800.0,60.9141,61.0429,60.8969,60.9227,20800.0
2018-03-01 14:25:00,70.93,71.13,70.85,71.13,32314.0,60.9055,61.0772,60.8368,61.0772,32314.0
2018-03-01 14:30:00,71.11,71.15,70.97,71.08,28845.0,61.0601,61.0944,60.9399,61.0343,28845.0
2018-03-01 14:35:00,71.08,71.09,70.91,71.03,42366.0,61.0343,61.0429,60.8883,60.9914,42366.0
2018-03-01 14:40:00,71.03,71.2,71.01,71.19,20098.0,60.9914,61.1374,60.9742,61.1288,20098.0
2018-03-01 14:45:00,71.18,71.25,70.98,70.99,16029.0,61.1202,61.1803,60.9484,60.957,16029.0
2018-03-01 14:50:00,71.02,71.08,70.94,70.95,16483.0,60.9828,61.0343,60.9141,60.9227,16483.0
2018-03-01 14:55:00,70.94,71.06,70.91,70.96,23798.0,60.9141,61.0171,60.8883,60.9313,23798.0
2018-03-01 15:00:00,70.94,70.99,70.76,70.81,28005.0,60.9141,60.957,60.7595,60.8025,28005.0
2018-03-01 15:05:00,70.81,71.1,70.81,71.1,28396.0,60.8025,61.0515,60.8025,61.0515,28396.0
2018-03-01 15:10:00,71.09,71.23,71.0,71.2,52090.0,61.0429,61.1631,60.9656,61.1374,52090.0
2018-03-01 15:15:00,71.21,71.34,71.16,71.34,44054.0,61.1459,61.2576,61.103,61.2576,44054.0
2018-03-01 15:20:00,71.33,71.4,71.26,71.27,39733.0,61.249,61.3091,61.1889,61.1975,39733.0
2018-03-01 15:25:00,71.26,71.32,71.21,71.23,30810.0,61.1889,61.2404,61.1459,61.1631,30810.0
2018-03-01 15:30:00,71.21,71.31,70.92,70.99,69506.0,61.1459,61.2318,60.8969,60.957,69506.0
2018-03-01 15:35:00,70.99,71.0,70.75,70.76,62228.0,60.957,60.9656,60.751,60.7595,62228.0
2018-03-01 15:40:00,70.75,70.89,70.62,70.78,108042.0,60.751,60.8712,60.6393,60.7767,108042.0
2018-03-01 15:45:00,70.79,71.03,70.77,70.98,97247.0,60.7853,60.9914,60.7681,60.9484,97247.0
2018-03-01 15:50:00,70.98,71.1,70.97,70.97,104758.0,60.9484,61.0515,60.9399,60.9399,104758.0
2018-03-01 15:55:00,70.98,71.09,70.84,70.87,141898.0,60.9484,61.0429,60.8282,60.854,141898.0
2018-03-02 09:30:00,70.0,70.12,69.26,69.82,143097.0,60.107,60.21,59.4715,59.9524,143097.0
2018-03-02 09:35:00,69.81,69.94,69.4,69.4,60910.0,59.9438,60.0554,59.5917,59.5917,60910.0
2018-03-02 09:40:00,69.4,69.66,69.26,69.39,89537.0,59.5917,59.815,59.4715,59.5832,89537.0
2018-03-02 09:45:00,69.38,69.62,69.3,69.47,58155.0,59.5746,59.7807,59.5059,59.6519,58155.0
2018-03-02 09:50:00,69.5,69.72,69.48,69.55,51285.0,59.6776,59.8665,59.6604,59.7205,51285.0
2018-03-02 09:55:00,69.51,69.98,69.49,69.97,56781.0,59.6862,60.0898,59.669,60.0812,56781.0
2018-03-02 10:00:00,69.99,70.42,69.99,70.13,43037.0,60.0984,60.4676,60.0984,60.2186,43037.0
2018-03-02 10:05:00,70.13,70.24,69.98,70.07,41515.0,60.2186,60.313,60.0898,60.1671,41515.0
2018-03-02 10:10:00,70.04,70.12,69.92,70.08,24100.0,60.1413,60.21,60.0383,60.1756,24100.0
2018-03-02 10:15:00,70.06,70.06,69.84,69.84,34250.0,60.1585,60.1585,59.9696,59.9696,34250.0
2018-03-02 10:20:00,69.86,70.19,69.85,70.09,45610.0,59.9867,60.2701,59.9781,60.1842,45610.0
2018-03-02 10:25:00,70.1,70.33,70.08,70.32,30465.0,60.1928,60.3903,60.1756,60.3817,30465.0
2018-03-02 10:30:00,70.33,70.62,70.3,70.57,47466.0,60.3903,60.6393,60.3646,60.5964,47466.0
2018-03-02 10:35:00,70.59,70.67,70.46,70.57,57291.0,60.6136,60.6823,60.5019,60.5964,57291.0
2018-03-02 10:40:00,70.56,70.7,70.56,70.7,23691.0,60.5878,60.708,60.5878,60.708,23691.0
2018-03-02 10:45:00,70.7,70.79,70.55,70.61,33219.0,60.708,60.7853,60.5792,60.6307,33219.0
2018-03-02 10:50:00,70.62,70.62,70.43,70.53,28657.0,60.6393,60.6393,60.4762,60.562,28657.0
2018-03-02 10:55:00,70.54,70.7,70.48,70.6,18009.0,60.5706,60.708,60.5191,60.6222,18009.0
2018-03-02 11:00:00,70.6,70.74,70.6,70.67,29412.0,60.6222,60.7424,60.6222,60.6823,29412.0
2018-03-02 11:05:00,70.7,70.74,70.61,70.68,24924.0,60.708,60.7424,60.6307,60.6908,24924.0
2018-03-02 11:10:00,70.68,70.75,70.62,70.73,19590.0,60.6908,60.751,60.6393,60.7338,19590.0
2018-03-02 11:15:00,70.74,70.79,70.64,70.66,25030.0,60.7424,60.7853,60.6565,60.6737,25030.0
2018-03-02 11:20:00,70.67,70.7,70.62,70.7,30783.0,60.6823,60.708,60.6393,60.708,30783.0
2018-03-02 11:25:00,70.71,70.9,70.71,70.85,16051.0,60.7166,60.8798,60.7166,60.8368,16051.0
2018-03-02 11:30:00,70.85,71.09,70.85,70.98,101120.0,60.8368,61.0429,60.8368,60.9484,101120.0
2018-03-02 11:35:00,70.95,70.95,70.78,70.84,16248.0,60.9227,60.9227,60.7767,60.8282,16248.0
2018-03-02 11:40:00,70.84,71.03,70.79,70.81,40687.0,60.8282,60.9914,60.7853,60.8025,40687.0
2018-03-02 11:45:00,70.79,70.92,70.79,70.85,14711.0,60.7853,60.8969,60.7853,60.8368,14711.0
2018-03-02 11:50:00,70.87,70.93,70.82,70.89,10529.0,60.854,60.9055,60.8111,60.8712,10529.0
2018-03-02 11:55:00,70.89,71.12,70.87,71.05,16804.0,60.8712,61.0687,60.854,61.0086,16804.0
2018-03-02 12:00:00,71.05,71.21,71.01,71.06,15150.0,61.0086,61.1459,60.9742,61.0171,15150.0
2018-03-02 12:05:00,71.08,71.08,70.94,70.99,12755.0,61.0343,61.0343,60.9141,60.957,12755.0
2018-03-02 12:10:00,70.99,71.0,70.83,70.91,11531.0,60.957,60.9656,60.8196,60.8883,11531.0
2018-03-02 12:15:00,70.92,70.94,70.84,70.87,10279.0,60.8969,60.9141,60.8282,60.854,10279.0
2018-03-02 12:20:00,70.87,70.98,70.87,70.97,25344.0,60.854,60.9484,60.854,60.9399,25344.0
2018-03-02 12:25:00,70.96,71.01,70.94,70.98,11107.0,60.9313,60.9742,60.9141,60.9484,11107.0
2018-03-02 12:30:00,70.99,71.01,70.88,70.88,28300.0,60.957,60.9742,60.8626,60.8626,28300.0
2018-03-02 12:35:00,70.9,70.97,70.85,70.86,8653.0,60.8798,60.9399,60.8368,60.8454,8653.0
2018-03-02 12:40:00,70.86,70.93,70.86,70.88,31664.0,60.8454,60.9055,60.8454,60.8626,31664.0
2018-03-02 12:45:00,70.89,71.16,70.8,71.16,37079.0,60.8712,61.103,60.7939,61.103,37079.0
2018-03-02 12:50:00,71.15,71.28,71.15,71.28,13179.0,61.0944,61.206,61.0944,61.206,13179.0
2018-03-02 12:55:00,71.28,71.28,71.17,71.17,26440.0,61.206,61.206,61.1116,61.1116,26440.0
2018-03-02 13:00:00,71.15,71.17,71.01,71.08,12981.0,61.0944,61.1116,60.9742,61.0343,12981.0
2018-03-02 13:05:00,71.08,71.12,70.95,70.98,27465.0,61.0343,61.0687,60.9227,60.9484,27465.0
2018-03-02 13:10:00,70.97,70.98,70.77,70.77,28502.0,60.9399,60.9484,60.7681,60.7681,28502.0
2018-03-02 13:15:00,70.78,70.82,70.78,70.79,12859.0,60.7767,60.8111,60.7767,60.7853,12859.0
2018-03-02 13:20:00,70.8,70.85,70.75,70.75,16178.0,60.7939,60.8368,60.751,60.751,16178.0
2018-03-02 13:25:00,70.73,70.78,70.7,70.7,18569.0,60.7338,60.7767,60.708,60.708,18569.0
2018-03-02 13:30:00,70.69,70.78,70.64,70.68,15699.0,60.6994,60.7767,60.6565,60.6908,15699.0
2018-03-02 13:35:00,70.67,70.67,70.58,70.63,31506.0,60.6823,60.6823,60.605,60.6479,31506.0
2018-03-02 13:40:00,70.63,70.7,70.6,70.64,17065.0,60.6479,60.708,60.6222,60.6565,17065.0
2018-03-02 13:45:00,70.65,70.77,70.64,70.77,22214.0,60.6651,60.7681,60.6565,60.7681,22214.0
2018-03-02 13:50:00,70.78,70.78,70.69,70.71,20253.0,60.7767,60.7767,60.6994,60.7166,20253.0
2018-03-02 13:55:00,70.7,70.74,70.67,70.72,27767.0,60.708,60.7424,60.6823,60.7252,27767.0
2018-03-02 14:00:00,70.73,70.94,70.73,70.94,27864.0,60.7338,60.9141,60.7338,60.9141,27864.0
2018-03-02 14:05:00,70.97,71.02,70.91,70.94,13737.0,60.9399,60.9828,60.8883,60.9141,13737.0
2018-03-02 14:10:00,70.92,71.06,70.92,71.06,12788.0,60.8969,61.0171,60.8969,61.0171,12788.0
2018-03-02 14:15:00,71.06,71.17,71.01,71.02,21527.0,61.0171,61.1116,60.9742,60.9828,21527.0
2018-03-02 14:20:00,71.03,71.08,71.01,71.05,11496.0,60.9914,61.0343,60.9742,61.0086,11496.0
2018-03-02 14:25:00,71.06,71.17,71.05,71.17,30073.0,61.0171,61.1116,61.0086,61.1116,30073.0
2018-03-02 14:30:00,71.16,71.23,71.08,71.08,18220.0,61.103,61.1631,61.0343,61.0343,18220.0
2018-03-02 14:35:00,71.08,71.25,71.06,71.25,22850.0,61.0343,61.1803,61.0171,61.1803,22850.0
2018-03-02 14:40:00,71.26,71.26,71.17,71.21,13457.0,61.1889,61.1889,61.1116,61.1459,13457.0
2018-03-02 14:45:00,71.23,71.27,71.18,71.27,35663.0,61.1631,61.1975,61.1202,61.1975,35663.0
2018-03-02 14:50:00,71.26,71.34,71.18,71.19,18641.0,61.1889,61.2576,61.1202,61.1288,18641.0
2018-03-02 14:55:00,71.18,71.19,71.13,71.18,21584.0,61.1202,61.1288,61.0772,61.1202,21584.0
2018-03-02 15:00:00,71.17,71.18,71.04,71.07,16418.0,61.1116,61.1202,61.0,61.0257,16418.0
2018-03-02 15:05:00,71.07,71.15,70.99,71.14,21095.0,61.0257,61.0944,60.957,61.0858,21095.0
2018-03-02 15:10:00,71.13,71.13,71.04,71.08,18221.0,61.0772,61.0772,61.0,61.0343,18221.0
2018-03-02 15:15:00,71.08,71.15,71.04,71.13,14620.0,61.0343,61.0944,61.0,61.0772,14620.0
2018-03-02 15:20:00,71.14,71.17,71.11,71.13,13086.0,61.0858,61.1116,61.0601,61.0772,13086.0
2018-03-02 15:25:00,71.15,71.23,71.12,71.18,46177.0,61.0944,61.1631,61.0687,61.1202,46177.0
2018-03-02 15:30:00,71.18,71.3,71.18,71.22,50331.0,61.1202,61.2232,61.1202,61.1545,50331.0
2018-03-02 15:35:00,71.22,71.34,71.14,71.34,52279.0,61.1545,61.2576,61.0858,61.2576,52279.0
2018-03-02 15:40:00,71.33,71.47,71.33,71.45,99898.0,61.249,61.3692,61.249,61.352,99898.0
2018-03-02 15:45:00,71.44,71.45,71.35,71.43,75911.0,61.3434,61.352,61.2662,61.3348,75911.0
2018-03-02 15:50:00,71.44,71.62,71.44,71.59,89005.0,61.3434,61.498,61.3434,61.4722,89005.0
2018-03-02 15:55:00,71.58,71.63,71.52,71.52,131102.0,61.4636,61.5066,61.4121,61.4121,131102.0
2018-03-05 09:30:00,71.18,71.45,71.09,71.09,46765.0,61.1202,61.352,61.0429,61.0429,46765.0
2018-03-05 09:35:00,71.1,71.25,70.78,70.92,39655.0,61.0515,61.1803,60.7767,60.8969,39655.0
2018-03-05 09:40:00,70.93,70.93,70.59,70.7,61821.0,60.9055,60.9055,60.6136,60.708,61821.0
2018-03-05 09:45:00,70.67,70.68,70.3,70.32,43719.0,60.6823,60.6908,60.3646,60.3817,43719.0
2018-03-05 09:50:00,70.31,70.35,69.93,70.06,123208.0,60.3731,60.4075,60.0468,60.1585,123208.0
2018-03-05 09:55:00,70.04,70.39,70.04,70.36,31048.0,60.1413,60.4418,60.1413,60.4161,31048.0
2018-03-05 10:00:00,70.39,70.48,70.3,70.48,37596.0,60.4418,60.5191,60.3646,60.5191,37596.0
2018-03-05 10:05:00,70.49,70.53,70.36,70.37,32678.0,60.5277,60.562,60.4161,60.4247,32678.0
2018-03-05 10:10:00,70.37,70.57,70.35,70.52,34152.0,60.4247,60.5964,60.4075,60.5535,34152.0
2018-03-05 10:15:00,70.54,70.72,70.42,70.66,32192.0,60.5706,60.7252,60.4676,60.6737,32192.0
2018-03-05 10:20:00,70.65,70.8,70.57,70.58,19031.0,60.6651,60.7939,60.5964,60.605,19031.0
2018-03-05 10:25:00,70.58,70.77,70.56,70.77,11757.0,60.605,60.7681,60.5878,60.7681,11757.0
2018-03-05 10:30:00,70.77,70.84,70.72,70.79,29579.0,60.7681,60.8282,60.7252,60.7853,29579.0
2018-03-05 10:35:00,70.81,70.9,70.78,70.89,19800.0,60.8025,60.8798,60.7767,60.8712,19800.0
2018-03-05 10:40:00,70.9,71.04,70.85,70.9,18605.0,60.8798,61.0,60.8368,60.8798,18605.0
2018-03-05 10:45:00,70.94,71.18,70.94,71.06,17078.0,60.9141,61.1202,60.9141,61.0171,17078.0
2018-03-05 10:50:00,71.07,71.11,71.04,71.11,7125.0,61.0257,61.0601,61.0,61.0601,7125.0
2018-03-05 10:55:00,71.11,71.2,71.07,71.16,12336.0,61.0601,61.1374,61.0257,61.103,12336.0
2018-03-05 11:00:00,71.19,71.38,71.19,71.34,29012.0,61.1288,61.2919,61.1288,61.2576,29012.0
2018-03-05 11:05:00,71.31,71.42,71.26,71.33,10536.0,61.2318,61.3263,61.1889,61.249,10536.0
2018-03-05 11:10:00,71.33,71.33,71.22,71.25,16471.0,61.249,61.249,61.1545,61.1803,16471.0
2018-03-05 11:15:00,71.23,71.31,71.17,71.3,15351.0,61.1631,61.2318,61.1116,61.2232,15351.0
2018-03-05 11:20:00,71.31,71.38,71.31,71.34,7041.0,61.2318,61.2919,61.2318,61.2576,7041.0
2018-03-05 11:25:00,71.33,71.35,71.27,71.3,11680.0,61.249,61.2662,61.1975,61.2232,11680.0
2018-03-05 11:30:00,71.3,71.34,71.27,71.34,8005.0,61.2232,61.2576,61.1975,61.2576,8005.0
2018-03-05 11:35:00,71.34,71.5,71.33,71.48,20387.0,61.2576,61.395,61.249,61.3778,20387.0
2018-03-05 11:40:00,71.48,71.58,71.43,71.54,15643.0,61.3778,61.4636,61.3348,61.4293,15643.0
2018-03-05 11:45:00,71.56,71.67,71.55,71.55,13840.0,61.4465,61.5409,61.4379,61.4379,13840.0
2018-03-05 11:50:00,71.55,71.57,71.46,71.48,10768.0,61.4379,61.4551,61.3606,61.3778,10768.0
2018-03-05 11:55:00,71.48,71.51,71.43,71.47,12795.0,61.3778,61.4035,61.3348,61.3692,12795.0
2018-03-05 12:00:00,71.48,71.59,71.46,71.59,15842.0,61.3778,61.4722,61.3606,61.4722,15842.0
2018-03-05 12:05:00,71.59,71.6,71.52,71.53,10167.0,61.4722,61.4808,61.4121,61.4207,10167.0
2018-03-05 12:10:00,71.55,71.59,71.45,71.47,10511.0,61.4379,61.4722,61.352,61.3692,10511.0
2018-03-05 12:15:00,71.47,71.55,71.45,71.45,11480.0,61.3692,61.4379,61.352,61.352,11480.0
2018-03-05 12:20:00,71.44,71.45,71.27,71.29,23298.0,61.3434,61.352,61.1975,61.2146,23298.0
2018-03-05 12:25:00,71.28,71.35,71.27,71.31,10238.0,61.206,61.2662,61.1975,61.2318,10238.0
2018-03-05 12:30:00,71.31,71.32,71.12,71.19,17109.0,61.2318,61.2404,61.0687,61.1288,17109.0
2018-03-05 12:35:00,71.19,71.4,71.19,71.4,9538.0,61.1288,61.3091,61.1288,61.3091,9538.0
2018-03-05 12:40:00,71.42,71.46,71.4,71.45,3662.0,61.3263,61.3606,61.3091,61.352,3662.0
2018-03-05 12:45:00,71.48,71.52,71.42,71.44,8507.0,61.3778,61.4121,61.3263,61.3434,8507.0
2018-03-05 12:50:00,71.45,71.47,71.44,71.46,5358.0,61.352,61.3692,61.3434,61.3606,5358.0
2018-03-05 12:55:00,71.48,71.62,71.45,71.62,10597.0,61.3778,61.498,61.352,61.498,10597.0
2018-03-05 13:00:00,71.63,71.66,71.6,71.63,7836.0,61.5066,61.5323,61.4808,61.5066,7836.0
2018-03-05 13:05:00,71.61,71.64,71.58,71.63,7280.0,61.4894,61.5152,61.4636,61.5066,7280.0
2018-03-05 13:10:00,71.63,71.66,71.61,71.64,4324.0,61.5066,61.5323,61.4894,61.5152,4324.0
2018-03-05 13:15:00,71.64,71.72,71.6,71.64,12069.0,61.5152,61.5839,61.4808,61.5152,12069.0
2018-03-05 13:20:00,71.64,71.66,71.59,71.62,6687.0,61.5152,61.5323,61.4722,61.498,6687.0
2018-03-05 13:25:00,71.62,71.67,71.57,71.57,6902.0,61.498,61.5409,61.4551,61.4551,6902.0
2018-03-05 13:30:00,71.55,71.59,71.49,71.53,9773.0,61.4379,61.4722,61.3864,61.4207,9773.0
2018-03-05 13:35:00,71.53,71.63,71.52,71.59,5448.0,61.4207,61.5066,61.4121,61.4722,5448.0
2018-03-05 13:40:00,71.6,71.69,71.59,71.59,6942.0,61.4808,61.5581,61.4722,61.4722,6942.0
2018-03-05 13:45:00,71.61,71.64,71.51,71.57,4185.0,61.4894,61.5152,61.4035,61.4551,4185.0
2018-03-05 13:50:00,71.56,71.62,71.53,71.59,7648.0,61.4465,61.498,61.4207,61.4722,7648.0
2018-03-05 13:55:00,71.6,71.63,71.52,71.62,31306.0,61.4808,61.5066,61.4121,61.498,31306.0
2018-03-05 14:00:00,71.65,71.74,71.65,71.7,3432.0,61.5238,61.601,61.5238,61.5667,3432.0
2018-03-05 14:05:00,71.68,71.69,71.63,71.69,6093.0,61.5495,61.5581,61.5066,61.5581,6093.0
2018-03-05 14:10:00,71.7,71.7,71.52,71.55,6530.0,61.5667,61.5667,61.4121,61.4379,6530.0
2018-03-05 14:15:00,71.56,71.58,71.41,71.42,8356.0,61.4465,61.4636,61.3177,61.3263,8356.0
2018-03-05 14:20:00,71.41,71.48,71.29,71.33,15665.0,61.3177,61.3778,61.2146,61.249,15665.0
2018-03-05 14:25:00,71.33,71.41,71.32,71.35,17822.0,61.249,61.3177,61.2404,61.2662,17822.0
2018-03-05 14:30:00,71.36,71.43,71.35,71.38,17376.0,61.2747,61.3348,61.2662,61.2919,17376.0
2018-03-05 14:35:00,71.39,71.53,71.35,71.51,13017.0,61.3005,61.4207,61.2662,61.4035,13017.0
2018-03-05 14:40:00,71.53,71.7,71.53,71.7,9577.0,61.4207,61.5667,61.4207,61.5667,9577.0
2018-03-05 14:45:00,71.69,71.75,71.65,71.72,9688.0,61.5581,61.6096,61.5238,61.5839,9688.0
2018-03-05 14:50:00,71.72,71.76,71.67,71.69,14406.0,61.5839,61.6182,61.5409,61.5581,14406.0
2018-03-05 14:55:00,71.72,71.82,71.71,71.8,8834.0,61.5839,61.6697,61.5753,61.6526,8834.0
2018-03-05 15:00:00,71.78,71.78,71.73,71.76,6297.0,61.6354,61.6354,61.5925,61.6182,6297.0
2018-03-05 15:05:00,71.75,71.8,71.51,71.52,28625.0,61.6096,61.6526,61.4035,61.4121,28625.0
2018-03-05 15:10:00,71.53,71.54,71.46,71.48,14107.0,61.4207,61.4293,61.3606,61.3778,14107.0
2018-03-05 15:15:00,71.49,71.66,71.46,71.65,26010.0,61.3864,61.5323,61.3606,61.5238,26010.0
2018-03-05 15:20:00,71.65,71.69,71.56,71.68,26080.0,61.5238,61.5581,61.4465,61.5495,26080.0
2018-03-05 15:25:00,71.67,71.67,71.52,71.56,18552.0,61.5409,61.5409,61.4121,61.4465,18552.0
2018-03-05 15:30:00,71.57,71.72,71.55,71.71,15779.0,61.4551,61.5839,61.4379,61.5753,15779.0
2018-03-05 15:35:00,71.71,71.73,71.63,71.72,21643.0,61.5753,61.5925,61.5066,61.5839,21643.0
2018-03-05 15:40:00,71.72,71.74,71.66,71.7,23732.0,61.5839,61.601,61.5323,61.5667,23732.0
2018-03-05 15:45:00,71.72,71.77,71.71,71.73,24489.0,61.5839,61.6268,61.5753,61.5925,24489.0
2018-03-05 15:50:00,71.73,71.73,71.6,71.63,36536.0,61.5925,61.5925,61.4808,61.5066,36536.0
2018-03-05 15:55:00,71.64,71.67,71.56,71.58,50331.0,61.5152,61.5409,61.4465,61.4636,50331.0
2018-03-06 09:30:00,72.03,72.49,71.88,72.3,79965.0,61.8501,62.245,61.7213,62.0819,79965.0
2018-03-06 09:35:00,72.34,72.45,72.23,72.41,27102.0,62.1162,62.2107,62.0218,62.1763,27102.0
2018-03-06 09:40:00,72.44,72.63,72.38,72.38,43703.0,62.2021,62.3653,62.1506,62.1506,43703.0
2018-03-06 09:45:00,72.43,72.43,72.27,72.42,21732.0,62.1935,62.1935,62.0561,62.1849,21732.0
2018-03-06 09:50:00,72.41,72.53,72.4,72.48,32195.0,62.1763,62.2794,62.1678,62.2365,32195.0
2018-03-06 09:55:00,72.48,72.93,72.48,72.84,73464.0,62.2365,62.6229,62.2365,62.5456,73464.0
2018-03-06 10:00:00,72.85,72.9,72.54,72.57,37424.0,62.5542,62.5971,62.288,62.3137,37424.0
2018-03-06 10:05:00,72.57,72.84,72.57,72.76,31000.0,62.3137,62.5456,62.3137,62.4769,31000.0
2018-03-06 10:10:00,72.77,72.8,72.68,72.7,33647.0,62.4855,62.5112,62.4082,62.4254,33647.0
2018-03-06 10:15:00,72.73,72.78,72.69,72.73,11826.0,62.4511,62.4941,62.4168,62.4511,11826.0
2018-03-06 10:20:00,72.72,72.8,72.67,72.78,14968.0,62.4425,62.5112,62.3996,62.4941,14968.0
2018-03-06 10:25:00,72.77,72.8,72.66,72.66,13031.0,62.4855,62.5112,62.391,62.391,13031.0
2018-03-06 10:30:00,72.67,72.74,72.63,72.65,17156.0,62.3996,62.4597,62.3653,62.3824,17156.0
2018-03-06 10:35:00,72.66,72.68,72.56,72.67,21699.0,62.391,62.4082,62.3051,62.3996,21699.0
2018-03-06 10:40:00,72.66,72.66,72.52,72.57,17979.0,62.391,62.391,62.2708,62.3137,17979.0
2018-03-06 10:45:00,72.54,72.57,72.35,72.39,30601.0,62.288,62.3137,62.1248,62.1592,30601.0
2018-03-06 10:50:00,72.37,72.43,72.32,72.34,19918.0,62.142,62.1935,62.0991,62.1162,19918.0
2018-03-06 10:55:00,72.34,72.35,72.16,72.24,16986.0,62.1162,62.1248,61.9617,62.0304,16986.0
2018-03-06 11:00:00,72.23,72.38,72.19,72.34,23092.0,62.0218,62.1506,61.9874,62.1162,23092.0
2018-03-06 11:05:00,72.32,72.44,72.28,72.43,12784.0,62.0991,62.2021,62.0647,62.1935,12784.0
2018-03-06 11:10:00,72.42,72.54,72.42,72.51,15987.0,62.1849,62.288,62.1849,62.2622,15987.0
2018-03-06 11:15:00,72.53,72.54,72.42,72.44,9044.0,62.2794,62.288,62.1849,62.2021,9044.0
2018-03-06 11:20:00,72.44,72.47,72.38,72.39,13371.0,62.2021,62.2279,62.1506,62.1592,13371.0
2018-03-06 11:25:00,72.37,72.48,72.37,72.48,27832.0,62.142,62.2365,62.142,62.2365,27832.0
2018-03-06 11:30:00,72.48,72.5,72.38,72.38,14418.0,62.2365,62.2536,62.1506,62.1506,14418.0
2018-03-06 11:35:00,72.37,72.4,72.27,72.3,21971.0,62.142,62.1678,62.0561,62.0819,21971.0
2018-03-06 11:40:00,72.3,72.53,72.3,72.51,27405.0,62.0819,62.2794,62.0819,62.2622,27405.0
2018-03-06 11:45:00,72.51,72.56,72.43,72.44,26927.0,62.2622,62.3051,62.1935,62.2021,26927.0
2018-03-06 11:50:00,72.45,72.46,72.38,72.38,6206.0,62.2107,62.2193,62.1506,62.1506,6206.0
2018-03-06 11:55:00,72.37,72.49,72.37,72.48,15692.0,62.142,62.245,62.142,62.2365,15692.0
2018-03-06 12:00:00,72.47,72.5,72.41,72.44,14803.0,62.2279,62.2536,62.1763,62.2021,14803.0
2018-03-06 12:05:00,72.45,72.49,72.42,72.45,7530.0,62.2107,62.245,62.1849,62.2107,7530.0
2018-03-06 12:10:00,72.47,72.47,72.41,72.46,12840.0,62.2279,62.2279,62.1763,62.2193,12840.0
2018-03-06 12:15:00,72.45,72.5,72.41,72.47,12389.0,62.2107,62.2536,62.1763,62.2279,12389.0
2018-03-06 12:20:00,72.47,72.48,72.39,72.44,9243.0,62.2279,62.2365,62.1592,62.2021,9243.0
2018-03-06 12:25:00,72.43,72.46,72.39,72.39,8381.0,62.1935,62.2193,62.1592,62.1592,8381.0
2018-03-06 12:30:00,72.39,72.41,72.29,72.29,12660.0,62.1592,62.1763,62.0733,62.0733,12660.0
2018-03-06 12:35:00,72.29,72.38,72.29,72.35,16322.0,62.0733,62.1506,62.0733,62.1248,16322.0
2018-03-06 12:40:00,72.34,72.57,72.33,72.53,8400.0,62.1162,62.3137,62.1077,62.2794,8400.0
2018-03-06 12:45:00,72.5,72.59,72.49,72.58,13272.0,62.2536,62.3309,62.245,62.3223,13272.0
2018-03-06 12:50:00,72.57,72.67,72.55,72.63,18592.0,62.3137,62.3996,62.2966,62.3653,18592.0
2018-03-06 12:55:00,72.63,72.78,72.59,72.78,40156.0,62.3653,62.4941,62.3309,62.4941,40156.0
2018-03-06 13:00:00,72.77,72.8,72.75,72.75,8333.0,62.4855,62.5112,62.4683,62.4683,8333.0
2018-03-06 13:05:00,72.76,72.9,72.75,72.86,72123.0,62.4769,62.5971,62.4683,62.5627,72123.0
2018-03-06 13:10:00,72.88,72.93,72.84,72.84,25779.0,62.5799,62.6229,62.5456,62.5456,25779.0
2018-03-06 13:15:00,72.84,72.84,72.72,72.74,12852.0,62.5456,62.5456,62.4425,62.4597,12852.0
2018-03-06 13:20:00,72.68,72.71,72.63,72.63,4857.0,62.4082,62.4339,62.3653,62.3653,4857.0
2018-03-06 13:25:00,72.61,72.67,72.57,72.61,6985.0,62.3481,62.3996,62.3137,62.3481,6985.0
2018-03-06 13:30:00,72.63,72.7,72.62,72.7,11046.0,62.3653,62.4254,62.3567,62.4254,11046.0
2018-03-06 13:35:00,72.68,72.69,72.6,72.6,10071.0,62.4082,62.4168,62.3395,62.3395,10071.0
2018-03-06 13:40:00,72.6,72.65,72.59,72.61,6859.0,62.3395,62.3824,62.3309,62.3481,6859.0
2018-03-06 13:45:00,72.59,72.61,72.41,72.41,13585.0,62.3309,62.3481,62.1763,62.1763,13585.0
2018-03-06 13:50:00,72.4,72.48,72.4,72.48,9137.0,62.1678,62.2365,62.1678,62.2365,9137.0
2018-03-06 13:55:00,72.48,72.54,72.46,72.53,7108.0,62.2365,62.288,62.2193,62.2794,7108.0
2018-03-06 14:00:00,72.53,72.65,72.53,72.65,9634.0,62.2794,62.3824,62.2794,62.3824,9634.0
2018-03-06 14:05:00,72.63,72.65,72.54,72.65,8648.0,62.3653,62.3824,62.288,62.3824,8648.0
2018-03-06 14:10:00,72.65,72.66,72.55,72.56,11114.0,62.3824,62.391,62.2966,62.3051,11114.0
2018-03-06 14:15:00,72.55,72.65,72.5,72.63,12966.0,62.2966,62.3824,62.2536,62.3653,12966.0
2018-03-06 14:20:00,72.62,72.73,72.62,72.73,18730.0,62.3567,62.4511,62.3567,62.4511,18730.0
2018-03-06 14:25:00,72.73,72.74,72.65,72.66,10802.0,62.4511,62.4597,62.3824,62.391,10802.0
2018-03-06 14:30:00,72.67,72.78,72.67,72.78,20334.0,62.3996,62.4941,62.3996,62.4941,20334.0
2018-03-06 14:35:00,72.78,72.83,72.74,72.78,38551.0,62.4941,62.537,62.4597,62.4941,38551.0
2018-03-06 14:40:00,72.78,72.78,72.65,72.7,14032.0,62.4941,62.4941,62.3824,62.4254,14032.0
2018-03-06 14:45:00,72.69,72.74,72.66,72.73,17812.0,62.4168,62.4597,62.391,62.4511,17812.0
2018-03-06 14:50:00,72.73,72.84,72.73,72.79,27129.0,62.4511,62.5456,62.4511,62.5026,27129.0
2018-03-06 14:55:00,72.79,72.8,72.76,72.77,9812.0,62.5026,62.5112,62.4769,62.4855,9812.0
2018-03-06 15:00:00,72.76,72.78,72.62,72.65,19947.0,62.4769,62.4941,62.3567,62.3824,19947.0
2018-03-06 15:05:00,72.65,72.76,72.64,72.75,12393.0,62.3824,62.4769,62.3738,62.4683,12393.0
2018-03-06 15:10:00,72.74,72.8,72.74,72.75,14974.0,62.4597,62.5112,62.4597,62.4683,14974.0
2018-03-06 15:15:00,72.75,72.77,72.65,72.66,18030.0,62.4683,62.4855,62.3824,62.391,18030.0
2018-03-06 15:20:00,72.65,72.76,72.65,72.76,19948.0,62.3824,62.4769,62.3824,62.4769,19948.0
2018-03-06 15:25:00,72.75,72.84,72.75,72.78,24684.0,62.4683,62.5456,62.4683,62.4941,24684.0
2018-03-06 15:30:00,72.78,72.87,72.78,72.86,30138.0,62.4941,62.5713,62.4941,62.5627,30138.0
2018-03-06 15:35:00,72.87,72.9,72.8,72.81,39140.0,62.5713,62.5971,62.5112,62.5198,39140.0
2018-03-06 15:40:00,72.81,72.82,72.73,72.75,45629.0,62.5198,62.5284,62.4511,62.4683,45629.0
2018-03-06 15:45:00,72.74,72.77,72.61,72.64,68607.0,62.4597,62.4855,62.3481,62.3738,68607.0
2018-03-06 15:50:00,72.65,72.73,72.64,72.67,56762.0,62.3824,62.4511,62.3738,62.3996,56762.0
2018-03-06 15:55:00,72.67,72.68,72.63,72.65,156459.0,62.3996,62.4082,62.3653,62.3824,156459.0
2018-03-07 09:30:00,71.75,72.16,71.68,72.05,63412.0,61.6096,61.9617,61.5495,61.8672,63412.0
2018-03-07 09:35:00,72.09,72.47,72.09,72.25,14486.0,61.9016,62.2279,61.9016,62.039,14486.0
2018-03-07 09:40:00,72.23,72.32,72.18,72.26,11194.0,62.0218,62.0991,61.9789,62.0475,11194.0
2018-03-07 09:45:00,72.21,72.53,72.21,72.46,33820.0,62.0046,62.2794,62.0046,62.2193,33820.0
2018-03-07 09:50:00,72.41,72.46,72.33,72.34,7637.0,62.1763,62.2193,62.1077,62.1162,7637.0
2018-03-07 09:55:00,72.31,72.48,72.31,72.32,11765.0,62.0905,62.2365,62.0905,62.0991,11765.0
2018-03-07 10:00:00,72.31,72.53,72.31,72.42,17592.0,62.0905,62.2794,62.0905,62.1849,17592.0
2018-03-07 10:05:00,72.39,72.5,72.36,72.5,12138.0,62.1592,62.2536,62.1334,62.2536,12138.0
2018-03-07 10:10:00,72.51,72.61,72.51,72.56,14407.0,62.2622,62.3481,62.2622,62.3051,14407.0
2018-03-07 10:15:00,72.57,72.81,72.55,72.78,53052.0,62.3137,62.5198,62.2966,62.4941,53052.0
2018-03-07 10:20:00,72.83,72.99,72.81,72.91,21165.0,62.537,62.6744,62.5198,62.6057,21165.0
2018-03-07 10:25:00,72.92,72.99,72.8,72.93,65242.0,62.6143,62.6744,62.5112,62.6229,65242.0
2018-03-07 10:30:00,72.92,72.99,72.8,72.88,53505.0,62.6143,62.6744,62.5112,62.5799,53505.0
2018-03-07 10:35:00,72.9,73.07,72.87,72.94,108355.0,62.5971,62.7431,62.5713,62.6314,108355.0
2018-03-07 10:40:00,72.94,73.1,72.92,73.09,52000.0,62.6314,62.7688,62.6143,62.7602,52000.0
2018-03-07 10:45:00,73.08,73.25,73.08,73.18,35479.0,62.7517,62.8976,62.7517,62.8375,35479.0
2018-03-07 10:50:00,73.19,73.25,73.12,73.2,30901.0,62.8461,62.8976,62.786,62.8547,30901.0
2018-03-07 10:55:00,73.21,73.32,73.2,73.31,55091.0,62.8633,62.9577,62.8547,62.9492,55091.0
2018-03-07 11:00:00,73.32,73.36,73.26,73.28,82241.0,62.9577,62.9921,62.9062,62.9234,82241.0
2018-03-07 11:05:00,73.3,73.3,72.99,73.01,106935.0,62.9406,62.9406,62.6744,62.6915,106935.0
2018-03-07 11:10:00,73.0,73.09,72.93,73.07,53447.0,62.683,62.7602,62.6229,62.7431,53447.0
2018-03-07 11:15:00,73.06,73.12,73.0,73.01,49166.0,62.7345,62.786,62.683,62.6915,49166.0
2018-03-07 11:20:00,72.99,73.02,72.92,72.98,45325.0,62.6744,62.7001,62.6143,62.6658,45325.0
2018-03-07 11:25:00,72.96,73.0,72.87,72.95,43861.0,62.6486,62.683,62.5713,62.64,43861.0
2018-03-07 11:30:00,72.95,73.01,72.88,72.99,9955.0,62.64,62.6915,62.5799,62.6744,9955.0
2018-03-07 11:35:00,73.0,73.11,72.98,73.08,12400.0,62.683,62.7774,62.6658,62.7517,12400.0
2018-03-07 11:40:00,73.07,73.08,73.0,73.01,16761.0,62.7431,62.7517,62.683,62.6915,16761.0
2018-03-07 11:45:00,73.01,73.01,72.88,72.88,17086.0,62.6915,62.6915,62.5799,62.5799,17086.0
2018-03-07 11:50:00,72.87,72.87,72.69,72.74,22487.0,62.5713,62.5713,62.4168,62.4597,22487.0
2018-03-07 11:55:00,72.73,72.82,72.62,72.64,28118.0,62.4511,62.5284,62.3567,62.3738,28118.0
2018-03-07 12:00:00,72.62,72.68,72.51,72.54,9639.0,62.3567,62.4082,62.2622,62.288,9639.0
2018-03-07 12:05:00,72.56,72.71,72.55,72.65,12548.0,62.3051,62.4339,62.2966,62.3824,12548.0
2018-03-07 12:10:00,72.64,72.64,72.51,72.52,17704.0,62.3738,62.3738,62.2622,62.2708,17704.0
2018-03-07 12:15:00,72.52,72.58,72.47,72.55,9216.0,62.2708,62.3223,62.2279,62.2966,9216.0
2018-03-07 12:20:00,72.55,72.55,72.42,72.46,13022.0,62.2966,62.2966,62.1849,62.2193,13022.0
2018-03-07 12:25:00,72.43,72.58,72.42,72.52,8743.0,62.1935,62.3223,62.1849,62.2708,8743.0
2018-03-07 12:30:00,72.52,72.75,72.52,72.74,20882.0,62.2708,62.4683,62.2708,62.4597,20882.0
2018-03-07 12:35:00,72.75,72.78,72.64,72.71,33720.0,62.4683,62.4941,62.3738,62.4339,33720.0
2018-03-07 12:40:00,72.7,72.8,72.66,72.72,34667.0,62.4254,62.5112,62.391,62.4425,34667.0
2018-03-07 12:45:00,72.78,72.85,72.76,72.8,10243.0,62.4941,62.5542,62.4769,62.5112,10243.0
2018-03-07 12:50:00,72.8,72.8,72.67,72.68,6339.0,62.5112,62.5112,62.3996,62.4082,6339.0
2018-03-07 12:55:00,72.68,72.85,72.64,72.64,11879.0,62.4082,62.5542,62.3738,62.3738,11879.0
2018-03-07 13:00:00,72.64,72.65,72.56,72.56,9303.0,62.3738,62.3824,62.3051,62.3051,9303.0
2018-03-07 13:05:00,72.54,72.56,72.48,72.53,7836.0,62.288,62.3051,62.2365,62.2794,7836.0
2018-03-07 13:10:00,72.53,72.54,72.47,72.51,6750.0,62.2794,62.288,62.2279,62.2622,6750.0
2018-03-07 13:15:00,72.51,72.52,72.44,72.52,7699.0,62.2622,62.2708,62.2021,62.2708,7699.0
2018-03-07 13:20:00,72.51,72.53,72.45,72.52,9024.0,62.2622,62.2794,62.2107,62.2708,9024.0
2018-03-07 13:25:00,72.52,72.69,72.5,72.66,16502.0,62.2708,62.4168,62.2536,62.391,16502.0
2018-03-07 13:30:00,72.69,72.7,72.57,72.67,9683.0,62.4168,62.4254,62.3137,62.3996,9683.0
2018-03-07 13:35:00,72.66,72.69,72.62,72.62,4230.0,62.391,62.4168,62.3567,62.3567,4230.0
2018-03-07 13:40:00,72.61,72.62,72.59,72.6,5175.0,62.3481,62.3567,62.3309,62.3395,5175.0
2018-03-07 13:45:00,72.62,72.66,72.58,72.62,10275.0,62.3567,62.391,62.3223,62.3567,10275.0
2018-03-07 13:50:00,72.63,72.67,72.6,72.63,8399.0,62.3653,62.3996,62.3395,62.3653,8399.0
2018-03-07 13:55:00,72.62,72.65,72.59,72.62,4200.0,62.3567,62.3824,62.3309,62.3567,4200.0
2018-03-07 14:00:00,72.62,72.7,72.59,72.65,9250.0,62.3567,62.4254,62.3309,62.3824,9250.0
2018-03-07 14:05:00,72.64,72.66,72.63,72.64,5400.0,62.3738,62.391,62.3653,62.3738,5400.0
2018-03-07 14:10:00,72.66,72.8,72.66,72.78,8257.0,62.391,62.5112,62.391,62.4941,8257.0
2018-03-07 14:15:00,72.82,72.87,72.8,72.81,6574.0,62.5284,62.5713,62.5112,62.5198,6574.0
2018-03-07 14:20:00,72.8,72.84,72.77,72.8,8053.0,62.5112,62.5456,62.4855,62.5112,8053.0
2018-03-07 14:25:00,72.8,72.86,72.77,72.78,6441.0,62.5112,62.5627,62.4855,62.4941,6441.0
2018-03-07 14:30:00,72.78,72.82,72.74,72.78,8255.0,62.4941,62.5284,62.4597,62.4941,8255.0
2018-03-07 14:35:00,72.78,72.81,72.74,72.76,8282.0,62.4941,62.5198,62.4597,62.4769,8282.0
2018-03-07 14:40:00,72.77,72.82,72.77,72.79,11145.0,62.4855,62.5284,62.4855,62.5026,11145.0
2018-03-07 14:45:00,72.79,72.85,72.74,72.83,23737.0,62.5026,62.5542,62.4597,62.537,23737.0
2018-03-07 14:50:00,72.86,72.89,72.71,72.73,14019.0,62.5627,62.5885,62.4339,62.4511,14019.0
2018-03-07 14:55:00,72.71,72.79,72.7,72.73,6813.0,62.4339,62.5026,62.4254,62.4511,6813.0
2018-03-07 15:00:00,72.75,72.82,72.74,72.82,8608.0,62.4683,62.5284,62.4597,62.5284,8608.0
2018-03-07 15:05:00,72.83,72.95,72.83,72.91,5325.0,62.537,62.64,62.537,62.6057,5325.0
2018-03-07 15:10:00,72.9,72.94,72.89,72.9,5864.0,62.5971,62.6314,62.5885,62.5971,5864.0
2018-03-07 15:15:00,72.9,73.02,72.88,72.98,30157.0,62.5971,62.7001,62.5799,62.6658,30157.0
2018-03-07 15:20:00,72.98,72.98,72.85,72.92,10077.0,62.6658,62.6658,62.5542,62.6143,10077.0
2018-03-07 15:25:00,72.93,73.02,72.91,73.0,10858.0,62.6229,62.7001,62.6057,62.683,10858.0
2018-03-07 15:30:00,73.0,73.11,72.98,73.07,33564.0,62.683,62.7774,62.6658,62.7431,33564.0
2018-03-07 15:35:00,73.08,73.15,73.06,73.11,19103.0,62.7517,62.8118,62.7345,62.7774,19103.0
2018-03-07 15:40:00,73.12,73.16,73.1,73.16,12423.0,62.786,62.8203,62.7688,62.8203,12423.0
2018-03-07 15:45:00,73.15,73.17,73.08,73.13,31135.0,62.8118,62.8289,62.7517,62.7946,31135.0
2018-03-07 15:50:00,73.13,73.13,72.98,73.03,34720.0,62.7946,62.7946,62.6658,62.7087,34720.0
2018-03-07 15:55:00,73.03,73.09,73.0,73.04,72869.0,62.7087,62.7602,62.683,62.7173,72869.0
2018-03-08 09:30:00,74.5,75.43,74.5,75.26,230162.0,63.971,64.7695,63.971,64.6236,230162.0
2018-03-08 09:35:00,75.3,75.42,74.93,74.98,125785.0,64.6579,64.7609,64.3402,64.3831,125785.0
2018-03-08 09:40:00,74.98,75.24,74.76,74.79,96630.0,64.3831,64.6064,64.1942,64.22,96630.0
2018-03-08 09:45:00,74.76,74.87,74.52,74.69,67471.0,64.1942,64.2887,63.9881,64.1341,67471.0
2018-03-08 09:50:00,74.74,74.82,74.54,74.62,148516.0,64.177,64.2457,64.0053,64.074,148516.0
2018-03-08 09:55:00,74.58,74.69,74.41,74.44,96625.0,64.0397,64.1341,63.8937,63.9194,96625.0
2018-03-08 10:00:00,74.47,74.58,74.36,74.42,16761.0,63.9452,64.0397,63.8508,63.9023,16761.0
2018-03-08 10:05:00,74.43,74.47,74.28,74.33,21722.0,63.9109,63.9452,63.7821,63.825,21722.0
2018-03-08 10:10:00,74.35,74.71,74.32,74.68,87844.0,63.8422,64.1513,63.8164,64.1255,87844.0
2018-03-08 10:15:00,74.7,74.73,74.53,74.64,25296.0,64.1427,64.1685,63.9967,64.0912,25296.0
2018-03-08 10:20:00,74.61,74.92,74.61,74.76,93833.0,64.0654,64.3316,64.0654,64.1942,93833.0
2018-03-08 10:25:00,74.76,74.94,74.76,74.85,30821.0,64.1942,64.3488,64.1942,64.2715,30821.0
2018-03-08 10:30:00,74.86,75.04,74.85,75.02,56107.0,64.2801,64.4347,64.2715,64.4175,56107.0
2018-03-08 10:35:00,75.02,75.02,74.92,75.0,42049.0,64.4175,64.4175,64.3316,64.4003,42049.0
2018-03-08 10:40:00,75.0,75.07,74.92,75.06,65821.0,64.4003,64.4604,64.3316,64.4518,65821.0
2018-03-08 10:45:00,75.05,75.14,74.92,75.14,48378.0,64.4432,64.5205,64.3316,64.5205,48378.0
2018-03-08 10:50:00,75.13,75.27,75.12,75.23,40971.0,64.5119,64.6321,64.5033,64.5978,40971.0
2018-03-08 10:55:00,75.23,75.4,75.22,75.33,69569.0,64.5978,64.7438,64.5892,64.6837,69569.0
2018-03-08 11:00:00,75.35,75.42,75.3,75.3,47066.0,64.7008,64.7609,64.6579,64.6579,47066.0
2018-03-08 11:05:00,75.29,75.54,75.29,75.45,71511.0,64.6493,64.864,64.6493,64.7867,71511.0
2018-03-08 11:10:00,75.45,75.5,75.39,75.45,80842.0,64.7867,64.8296,64.7352,64.7867,80842.0
2018-03-08 11:15:00,75.45,75.55,75.41,75.53,27136.0,64.7867,64.8726,64.7524,64.8554,27136.0
2018-03-08 11:20:00,75.52,75.72,75.52,75.61,35063.0,64.8468,65.0185,64.8468,64.9241,35063.0
2018-03-08 11:25:00,75.59,75.67,75.4,75.47,42327.0,64.9069,64.9756,64.7438,64.8039,42327.0
2018-03-08 11:30:00,75.49,75.56,75.44,75.51,16700.0,64.8211,64.8812,64.7781,64.8382,16700.0
2018-03-08 11:35:00,75.51,75.62,75.47,75.61,37723.0,64.8382,64.9327,64.8039,64.9241,37723.0
2018-03-08 11:40:00,75.6,75.61,75.4,75.42,42586.0,64.9155,64.9241,64.7438,64.7609,42586.0
2018-03-08 11:45:00,75.41,75.45,75.33,75.33,53680.0,64.7524,64.7867,64.6837,64.6837,53680.0
2018-03-08 11:50:00,75.33,75.42,75.23,75.42,26118.0,64.6837,64.7609,64.5978,64.7609,26118.0
2018-03-08 11:55:00,75.46,75.64,75.41,75.59,28570.0,64.7953,64.9499,64.7524,64.9069,28570.0
2018-03-08 12:00:00,75.59,75.62,75.49,75.5,13202.0,64.9069,64.9327,64.8211,64.8296,13202.0
2018-03-08 12:05:00,75.5,75.57,75.5,75.5,13375.0,64.8296,64.8897,64.8296,64.8296,13375.0
2018-03-08 12:10:00,75.49,75.94,75.45,75.94,58802.0,64.8211,65.2075,64.7867,65.2075,58802.0
2018-03-08 12:15:00,75.93,76.04,75.85,75.94,50818.0,65.1989,65.2933,65.1302,65.2075,50818.0
2018-03-08 12:20:00,75.95,76.14,75.95,76.13,33514.0,65.216,65.3792,65.216,65.3706,33514.0
2018-03-08 12:25:00,76.14,76.28,76.13,76.28,78781.0,65.3792,65.4994,65.3706,65.4994,78781.0
2018-03-08 12:30:00,76.29,76.34,76.09,76.09,74034.0,65.508,65.5509,65.3363,65.3363,74034.0
2018-03-08 12:35:00,76.1,76.24,76.08,76.21,48920.0,65.3448,65.4651,65.3277,65.4393,48920.0
2018-03-08 12:40:00,76.18,76.18,76.03,76.1,76078.0,65.4135,65.4135,65.2847,65.3448,76078.0
2018-03-08 12:45:00,76.12,76.28,76.06,76.28,38939.0,65.362,65.4994,65.3105,65.4994,38939.0
2018-03-08 12:50:00,76.27,76.36,76.14,76.33,56058.0,65.4908,65.5681,65.3792,65.5423,56058.0
2018-03-08 12:55:00,76.34,76.42,76.25,76.25,37734.0,65.5509,65.6196,65.4736,65.4736,37734.0
2018-03-08 13:00:00,76.23,76.42,76.18,76.4,43283.0,65.4565,65.6196,65.4135,65.6024,43283.0
2018-03-08 13:05:00,76.41,76.52,76.38,76.45,49155.0,65.611,65.7055,65.5853,65.6454,49155.0
2018-03-08 13:10:00,76.47,76.48,76.34,76.38,21209.0,65.6625,65.6711,65.5509,65.5853,21209.0
2018-03-08 13:15:00,76.37,76.39,76.3,76.34,19779.0,65.5767,65.5939,65.5166,65.5509,19779.0
2018-03-08 13:20:00,76.35,76.39,76.26,76.28,25035.0,65.5595,65.5939,65.4822,65.4994,25035.0
2018-03-08 13:25:00,76.28,76.31,76.13,76.18,40996.0,65.4994,65.5252,65.3706,65.4135,40996.0
2018-03-08 13:30:00,76.17,76.21,76.09,76.17,33912.0,65.4049,65.4393,65.3363,65.4049,33912.0
2018-03-08 13:35:00,76.19,76.43,76.18,76.27,46910.0,65.4221,65.6282,65.4135,65.4908,46910.0
2018-03-08 13:40:00,76.27,76.36,76.26,76.3,16370.0,65.4908,65.5681,65.4822,65.5166,16370.0
2018-03-08 13:45:00,76.27,76.44,76.23,76.41,44827.0,65.4908,65.6368,65.4565,65.611,44827.0
2018-03-08 13:50:00,76.43,76.59,76.43,76.57,49095.0,65.6282,65.7656,65.6282,65.7484,49095.0
2018-03-08 13:55:00,76.59,76.68,76.57,76.6,57564.0,65.7656,65.8429,65.7484,65.7742,57564.0
2018-03-08 14:00:00,76.61,76.72,76.6,76.72,35668.0,65.7828,65.8772,65.7742,65.8772,35668.0
2018-03-08 14:05:00,76.71,76.73,76.61,76.64,42576.0,65.8686,65.8858,65.7828,65.8085,42576.0
2018-03-08 14:10:00,76.65,76.81,76.65,76.81,41937.0,65.8171,65.9545,65.8171,65.9545,41937.0
2018-03-08 14:15:00,76.81,76.92,76.75,76.88,66690.0,65.9545,66.049,65.903,66.0146,66690.0
2018-03-08 14:20:00,76.88,76.91,76.8,76.83,39378.0,66.0146,66.0404,65.9459,65.9717,39378.0
2018-03-08 14:25:00,76.82,77.03,76.82,77.0,56663.0,65.9631,66.1434,65.9631,66.1176,56663.0
2018-03-08 14:30:00,77.01,77.12,76.98,77.11,44235.0,66.1262,66.2207,66.1005,66.2121,44235.0
2018-03-08 14:35:00,77.12,77.15,77.01,77.15,61467.0,66.2207,66.2464,66.1262,66.2464,61467.0
2018-03-08 14:40:00,77.15,77.15,76.95,77.0,37793.0,66.2464,66.2464,66.0747,66.1176,37793.0
2018-03-08 14:45:00,77.01,77.05,76.94,76.99,55145.0,66.1262,66.1606,66.0661,66.1091,55145.0
2018-03-08 14:50:00,76.99,76.99,76.75,76.77,59637.0,66.1091,66.1091,65.903,65.9202,59637.0
2018-03-08 14:55:00,76.76,76.92,76.76,76.91,52179.0,65.9116,66.049,65.9116,66.0404,52179.0
2018-03-08 15:00:00,76.91,77.06,76.89,77.05,80309.0,66.0404,66.1692,66.0232,66.1606,80309.0
2018-03-08 15:05:00,77.05,77.12,76.92,77.0,126453.0,66.1606,66.2207,66.049,66.1176,126453.0
2018-03-08 15:10:00,77.01,77.02,76.9,76.97,77597.0,66.1262,66.1348,66.0318,66.0919,77597.0
2018-03-08 15:15:00,76.98,77.01,76.92,76.98,75815.0,66.1005,66.1262,66.049,66.1005,75815.0
2018-03-08 15:20:00,76.98,77.03,76.91,76.93,62010.0,66.1005,66.1434,66.0404,66.0575,62010.0
2018-03-08 15:25:00,76.93,76.95,76.87,76.9,67532.0,66.0575,66.0747,66.006,66.0318,67532.0
2018-03-08 15:30:00,76.91,76.96,76.78,76.95,73572.0,66.0404,66.0833,65.9287,66.0747,73572.0
2018-03-08 15:35:00,76.95,76.96,76.84,76.85,62013.0,66.0747,66.0833,65.9803,65.9888,62013.0
2018-03-08 15:40:00,76.84,76.93,76.79,76.88,108060.0,65.9803,66.0575,65.9373,66.0146,108060.0
2018-03-08 15:45:00,76.88,76.88,76.55,76.59,180409.0,66.0146,66.0146,65.7312,65.7656,180409.0
2018-03-08 15:50:00,76.6,76.69,76.59,76.63,160494.0,65.7742,65.8515,65.7656,65.7999,160494.0
2018-03-08 15:55:00,76.63,76.65,76.5,76.61,281137.0,65.7999,65.8171,65.6883,65.7828,281137.0
2018-03-09 09:30:00,76.61,77.01,75.9,76.38,144137.0,65.7828,66.1262,65.1731,65.5853,144137.0
2018-03-09 09:35:00,76.28,76.4,75.89,75.94,45515.0,65.4994,65.6024,65.1645,65.2075,45515.0
2018-03-09 09:40:00,75.91,75.92,75.1,75.57,121383.0,65.1817,65.1903,64.4862,64.8897,121383.0
2018-03-09 09:45:00,75.57,75.7,75.49,75.65,49813.0,64.8897,65.0014,64.8211,64.9584,49813.0
2018-03-09 09:50:00,75.66,75.8,75.55,75.71,37471.0,64.967,65.0872,64.8726,65.01,37471.0
2018-03-09 09:55:00,75.71,75.82,75.68,75.77,35015.0,65.01,65.1044,64.9842,65.0615,35015.0
2018-03-09 10:00:00,75.73,75.85,75.64,75.78,20090.0,65.0271,65.1302,64.9499,65.0701,20090.0
2018-03-09 10:05:00,75.79,75.85,75.55,75.55,41000.0,65.0787,65.1302,64.8726,64.8726,41000.0
2018-03-09 10:10:00,75.56,76.02,75.47,76.0,77506.0,64.8812,65.2761,64.8039,65.259,77506.0
2018-03-09 10:15:00,76.0,76.1,75.91,75.93,32170.0,65.259,65.3448,65.1817,65.1989,32170.0
2018-03-09 10:20:00,75.9,75.95,75.77,75.77,17280.0,65.1731,65.216,65.0615,65.0615,17280.0
2018-03-09 10:25:00,75.78,75.78,75.52,75.54,26897.0,65.0701,65.0701,64.8468,64.864,26897.0
2018-03-09 10:30:00,75.54,75.64,75.42,75.55,64283.0,64.864,64.9499,64.7609,64.8726,64283.0
2018-03-09 10:35:00,75.55,75.65,75.46,75.65,21801.0,64.8726,64.9584,64.7953,64.9584,21801.0
2018-03-09 10:40:00,75.64,75.96,75.64,75.91,28858.0,64.9499,65.2246,64.9499,65.1817,28858.0
2018-03-09 10:45:00,75.9,76.28,75.85,76.26,113190.0,65.1731,65.4994,65.1302,65.4822,113190.0
2018-03-09 10:50:00,76.23,76.29,76.14,76.24,31927.0,65.4565,65.508,65.3792,65.4651,31927.0
2018-03-09 10:55:00,76.23,76.25,76.13,76.22,24623.0,65.4565,65.4736,65.3706,65.4479,24623.0
2018-03-09 11:00:00,76.21,76.23,76.14,76.16,18716.0,65.4393,65.4565,65.3792,65.3964,18716.0
2018-03-09 11:05:00,76.15,76.19,76.01,76.05,42877.0,65.3878,65.4221,65.2676,65.3019,42877.0
2018-03-09 11:10:00,76.05,76.07,75.92,75.92,22310.0,65.3019,65.3191,65.1903,65.1903,22310.0
2018-03-09 11:15:00,75.88,75.93,75.78,75.79,20014.0,65.1559,65.1989,65.0701,65.0787,20014.0
2018-03-09 11:20:00,75.8,76.02,75.8,76.02,24171.0,65.0872,65.2761,65.0872,65.2761,24171.0
2018-03-09 11:25:00,76.02,76.03,75.95,75.98,15086.0,65.2761,65.2847,65.216,65.2418,15086.0
2018-03-09 11:30:00,75.96,75.97,75.82,75.84,40106.0,65.2246,65.2332,65.1044,65.1216,40106.0
2018-03-09 11:35:00,75.84,75.94,75.82,75.84,33141.0,65.1216,65.2075,65.1044,65.1216,33141.0
2018-03-09 11:40:00,75.84,75.87,75.77,75.85,15554.0,65.1216,65.1473,65.0615,65.1302,15554.0
2018-03-09 11:45:00,75.86,75.97,75.75,75.96,15757.0,65.1388,65.2332,65.0443,65.2246,15757.0
2018-03-09 11:50:00,75.96,76.04,75.93,75.98,17016.0,65.2246,65.2933,65.1989,65.2418,17016.0
2018-03-09 11:55:00,75.97,76.04,75.89,76.02,8827.0,65.2332,65.2933,65.1645,65.2761,8827.0
2018-03-09 12:00:00,76.03,76.16,76.03,76.03,38197.0,65.2847,65.3964,65.2847,65.2847,38197.0
2018-03-09 12:05:00,76.04,76.21,76.0,76.17,13237.0,65.2933,65.4393,65.259,65.4049,13237.0
2018-03-09 12:10:00,76.17,76.2,76.1,76.16,9694.0,65.4049,65.4307,65.3448,65.3964,9694.0
2018-03-09 12:15:00,76.17,76.22,76.15,76.16,16453.0,65.4049,65.4479,65.3878,65.3964,16453.0
2018-03-09 12:20:00,76.17,76.19,76.07,76.15,12478.0,65.4049,65.4221,65.3191,65.3878,12478.0
2018-03-09 12:25:00,76.16,76.18,76.09,76.18,15378.0,65.3964,65.4135,65.3363,65.4135,15378.0
2018-03-09 12:30:00,76.17,76.24,76.12,76.24,10751.0,65.4049,65.4651,65.362,65.4651,10751.0
2018-03-09 12:35:00,76.23,76.26,76.22,76.24,11599.0,65.4565,65.4822,65.4479,65.4651,11599.0
2018-03-09 12:40:00,76.25,76.25,76.1,76.13,12446.0,65.4736,65.4736,65.3448,65.3706,12446.0
2018-03-09 12:45:00,76.13,76.18,76.1,76.11,11558.0,65.3706,65.4135,65.3448,65.3534,11558.0
2018-03-09 12:50:00,76.12,76.16,76.08,76.12,8320.0,65.362,65.3964,65.3277,65.362,8320.0
2018-03-09 12:55:00,76.13,76.25,76.13,76.25,9538.0,65.3706,65.4736,65.3706,65.4736,9538.0
2018-03-09 13:00:00,76.24,76.26,76.22,76.25,12977.0,65.4651,65.4822,65.4479,65.4736,12977.0
2018-03-09 13:05:00,76.24,76.29,76.24,76.25,10701.0,65.4651,65.508,65.4651,65.4736,10701.0
2018-03-09 13:10:00,76.26,76.51,76.26,76.51,36880.0,65.4822,65.6969,65.4822,65.6969,36880.0
2018-03-09 13:15:00,76.53,76.62,76.53,76.6,22793.0,65.7141,65.7914,65.7141,65.7742,22793.0
2018-03-09 13:20:00,76.61,76.75,76.61,76.67,25333.0,65.7828,65.903,65.7828,65.8343,25333.0
2018-03-09 13:25:00,76.65,76.71,76.59,76.66,31800.0,65.8171,65.8686,65.7656,65.8257,31800.0
2018-03-09 13:30:00,76.66,76.71,76.5,76.51,23010.0,65.8257,65.8686,65.6883,65.6969,23010.0
2018-03-09 13:35:00,76.51,76.51,76.33,76.34,23545.0,65.6969,65.6969,65.5423,65.5509,23545.0
2018-03-09 13:40:00,76.34,76.35,76.16,76.19,21002.0,65.5509,65.5595,65.3964,65.4221,21002.0
2018-03-09 13:45:00,76.18,76.24,76.13,76.15,17192.0,65.4135,65.4651,65.3706,65.3878,17192.0
2018-03-09 13:50:00,76.14,76.21,76.12,76.17,14248.0,65.3792,65.4393,65.362,65.4049,14248.0
2018-03-09 13:55:00,76.15,76.19,76.08,76.09,18727.0,65.3878,65.4221,65.3277,65.3363,18727.0
2018-03-09 14:00:00,76.1,76.14,76.04,76.13,12855.0,65.3448,65.3792,65.2933,65.3706,12855.0
2018-03-09 14:05:00,76.14,76.2,76.08,76.2,14369.0,65.3792,65.4307,65.3277,65.4307,14369.0
2018-03-09 14:10:00,76.2,76.33,76.2,76.31,15590.0,65.4307,65.5423,65.4307,65.5252,15590.0
2018-03-09 14:15:00,76.31,76.36,76.21,76.3,12824.0,65.5252,65.5681,65.4393,65.5166,12824.0
2018-03-09 14:20:00,76.3,76.37,76.26,76.32,17811.0,65.5166,65.5767,65.4822,65.5337,17811.0
2018-03-09 14:25:00,76.32,76.33,76.2,76.31,20283.0,65.5337,65.5423,65.4307,65.5252,20283.0
2018-03-09 14:30:00,76.3,76.38,76.27,76.36,14908.0,65.5166,65.5853,65.4908,65.5681,14908.0
2018-03-09 14:35:00,76.35,76.36,76.26,76.33,16744.0,65.5595,65.5681,65.4822,65.5423,16744.0
2018-03-09 14:40:00,76.34,76.36,76.14,76.15,24245.0,65.5509,65.5681,65.3792,65.3878,24245.0
2018-03-09 14:45:00,76.16,76.26,76.15,76.19,20974.0,65.3964,65.4822,65.3878,65.4221,20974.0
2018-03-09 14:50:00,76.2,76.22,76.1,76.15,21519.0,65.4307,65.4479,65.3448,65.3878,21519.0
2018-03-09 14:55:00,76.14,76.24,76.14,76.2,19650.0,65.3792,65.4651,65.3792,65.4307,19650.0
2018-03-09 15:00:00,76.2,76.28,76.19,76.2,27336.0,65.4307,65.4994,65.4221,65.4307,27336.0
2018-03-09 15:05:00,76.21,76.28,76.18,76.28,18246.0,65.4393,65.4994,65.4135,65.4994,18246.0
2018-03-09 15:10:00,76.29,76.34,76.26,76.34,19140.0,65.508,65.5509,65.4822,65.5509,19140.0
2018-03-09 15:15:00,76.34,76.35,76.29,76.3,26309.0,65.5509,65.5595,65.508,65.5166,26309.0
2018-03-09 15:20:00,76.3,76.34,76.27,76.34,19516.0,65.5166,65.5509,65.4908,65.5509,19516.0
2018-03-09 15:25:00,76.33,76.4,76.31,76.4,27277.0,65.5423,65.6024,65.5252,65.6024,27277.0
2018-03-09 15:30:00,76.4,76.43,76.31,76.31,37031.0,65.6024,65.6282,65.5252,65.5252,37031.0
2018-03-09 15:35:00,76.31,76.36,76.22,76.28,67204.0,65.5252,65.5681,65.4479,65.4994,67204.0
2018-03-09 15:40:00,76.28,76.37,76.28,76.3,53898.0,65.4994,65.5767,65.4994,65.5166,53898.0
2018-03-09 15:45:00,76.3,76.3,76.24,76.26,55448.0,65.5166,65.5166,65.4651,65.4822,55448.0
2018-03-09 15:50:00,76.26,76.38,76.26,76.33,127082.0,65.4822,65.5853,65.4822,65.5423,127082.0
2018-03-09 15:55:00,76.33,76.47,76.33,76.46,156000.0,65.5423,65.6625,65.5423,65.654,156000.0
2018-03-12 09:30:00,76.6,77.0,76.47,76.54,72104.0,65.7742,66.1176,65.6625,65.7227,72104.0
2018-03-12 09:35:00,76.5,76.7,76.37,76.56,35575.0,65.6883,65.86,65.5767,65.7398,35575.0
2018-03-12 09:40:00,76.51,76.7,76.29,76.33,66467.0,65.6969,65.86,65.508,65.5423,66467.0
2018-03-12 09:45:00,76.33,76.37,76.21,76.21,21372.0,65.5423,65.5767,65.4393,65.4393,21372.0
2018-03-12 09:50:00,76.25,76.25,75.95,76.07,52130.0,65.4736,65.4736,65.216,65.3191,52130.0
2018-03-12 09:55:00,76.05,76.11,75.98,76.09,15204.0,65.3019,65.3534,65.2418,65.3363,15204.0
2018-03-12 10:00:00,76.11,76.18,75.9,75.92,43554.0,65.3534,65.4135,65.1731,65.1903,43554.0
2018-03-12 10:05:00,75.91,76.03,75.71,75.8,38591.0,65.1817,65.2847,65.01,65.0872,38591.0
2018-03-12 10:10:00,75.82,75.82,75.68,75.7,57097.0,65.1044,65.1044,64.9842,65.0014,57097.0
2018-03-12 10:15:00,75.72,75.75,75.55,75.59,31646.0,65.0185,65.0443,64.8726,64.9069,31646.0
2018-03-12 10:20:00,75.61,75.68,75.59,75.66,27937.0,64.9241,64.9842,64.9069,64.967,27937.0
2018-03-12 10:25:00,75.67,75.84,75.66,75.73,38526.0,64.9756,65.1216,64.967,65.0271,38526.0
2018-03-12 10:30:00,75.73,75.73,75.67,75.71,21587.0,65.0271,65.0271,64.9756,65.01,21587.0
2018-03-12 10:35:00,75.69,75.78,75.64,75.73,25902.0,64.9928,65.0701,64.9499,65.0271,25902.0
2018-03-12 10:40:00,75.74,75.76,75.66,75.75,17912.0,65.0357,65.0529,64.967,65.0443,17912.0
2018-03-12 10:45:00,75.76,75.8,75.69,75.8,22005.0,65.0529,65.0872,64.9928,65.0872,22005.0
2018-03-12 10:50:00,75.8,75.83,75.61,75.69,30318.0,65.0872,65.113,64.9241,64.9928,30318.0
2018-03-12 10:55:00,75.67,75.72,75.66,75.7,25714.0,64.9756,65.0185,64.967,65.0014,25714.0
2018-03-12 11:00:00,75.71,75.8,75.7,75.78,20670.0,65.01,65.0872,65.0014,65.0701,20670.0
2018-03-12 11:05:00,75.78,75.81,75.72,75.73,41775.0,65.0701,65.0958,65.0185,65.0271,41775.0
2018-03-12 11:10:00,75.73,75.78,75.65,75.66,37467.0,65.0271,65.0701,64.9584,64.967,37467.0
2018-03-12 11:15:00,75.65,75.7,75.65,75.7,32890.0,64.9584,65.0014,64.9584,65.0014,32890.0
2018-03-12 11:20:00,75.69,75.69,75.53,75.53,25735.0,64.9928,64.9928,64.8554,64.8554,25735.0
2018-03-12 11:25:00,75.53,75.55,75.45,75.48,62033.0,64.8554,64.8726,64.7867,64.8125,62033.0
2018-03-12 11:30:00,75.5,75.61,75.49,75.61,16503.0,64.8296,64.9241,64.8211,64.9241,16503.0
2018-03-12 11:35:00,75.59,75.67,75.57,75.61,51858.0,64.9069,64.9756,64.8897,64.9241,51858.0
2018-03-12 11:40:00,75.61,75.7,75.61,75.69,29689.0,64.9241,65.0014,64.9241,64.9928,29689.0
2018-03-12 11:45:00,75.7,75.71,75.67,75.69,13227.0,65.0014,65.01,64.9756,64.9928,13227.0
2018-03-12 11:50:00,75.69,75.75,75.62,75.67,23128.0,64.9928,65.0443,64.9327,64.9756,23128.0
2018-03-12 11:55:00,75.67,75.7,75.63,75.65,14615.0,64.9756,65.0014,64.9413,64.9584,14615.0
2018-03-12 12:00:00,75.65,75.66,75.55,75.62,25681.0,64.9584,64.967,64.8726,64.9327,25681.0
2018-03-12 12:05:00,75.62,75.74,75.61,75.71,18708.0,64.9327,65.0357,64.9241,65.01,18708.0
2018-03-12 12:10:00,75.71,75.71,75.62,75.71,17331.0,65.01,65.01,64.9327,65.01,17331.0
2018-03-12 12:15:00,75.7,75.71,75.63,75.67,17898.0,65.0014,65.01,64.9413,64.9756,17898.0
2018-03-12 12:20:00,75.66,75.79,75.65,75.78,20964.0,64.967,65.0787,64.9584,65.0701,20964.0
2018-03-12 12:25:00,75.77,75.77,75.65,75.67,22910.0,65.0615,65.0615,64.9584,64.9756,22910.0
2018-03-12 12:30:00,75.66,75.66,75.61,75.65,18394.0,64.967,64.967,64.9241,64.9584,18394.0
2018-03-12 12:35:00,75.65,75.67,75.54,75.58,18514.0,64.9584,64.9756,64.864,64.8983,18514.0
2018-03-12 12:40:00,75.58,75.63,75.56,75.58,9600.0,64.8983,64.9413,64.8812,64.8983,9600.0
2018-03-12 12:45:00,75.58,75.65,75.54,75.54,20196.0,64.8983,64.9584,64.864,64.864,20196.0
2018-03-12 12:50:00,75.55,75.57,75.46,75.48,17824.0,64.8726,64.8897,64.7953,64.8125,17824.0
2018-03-12 12:55:00,75.48,75.56,75.48,75.53,10339.0,64.8125,64.8812,64.8125,64.8554,10339.0
2018-03-12 13:00:00,75.52,75.6,75.52,75.6,7954.0,64.8468,64.9155,64.8468,64.9155,7954.0
2018-03-12 13:05:00,75.59,75.62,75.57,75.57,19912.0,64.9069,64.9327,64.8897,64.8897,19912.0
2018-03-12 13:10:00,75.58,75.67,75.58,75.65,17747.0,64.8983,64.9756,64.8983,64.9584,17747.0
2018-03-12 13:15:00,75.64,75.65,75.56,75.59,18076.0,64.9499,64.9584,64.8812,64.9069,18076.0
2018-03-12 13:20:00,75.58,75.59,75.55,75.58,16574.0,64.8983,64.9069,64.8726,64.8983,16574.0
2018-03-12 13:25:00,75.59,75.64,75.57,75.6,45511.0,64.9069,64.9499,64.8897,64.9155,45511.0
2018-03-12 13:30:00,75.59,75.7,75.57,75.67,40875.0,64.9069,65.0014,64.8897,64.9756,40875.0
2018-03-12 13:35:00,75.66,75.74,75.65,75.71,22391.0,64.967,65.0357,64.9584,65.01,22391.0
2018-03-12 13:40:00,75.72,75.75,75.62,75.67,282431.0,65.0185,65.0443,64.9327,64.9756,282431.0
2018-03-12 13:45:00,75.67,75.77,75.66,75.76,37812.0,64.9756,65.0615,64.967,65.0529,37812.0
2018-03-12 13:50:00,75.76,75.82,75.72,75.73,29405.0,65.0529,65.1044,65.0185,65.0271,29405.0
2018-03-12 13:55:00,75.73,75.74,75.63,75.67,28213.0,65.0271,65.0357,64.9413,64.9756,28213.0
2018-03-12 14:00:00,75.67,75.76,75.66,75.75,12814.0,64.9756,65.0529,64.967,65.0443,12814.0
2018-03-12 14:05:00,75.76,75.77,75.7,75.7,14590.0,65.0529,65.0615,65.0014,65.0014,14590.0
2018-03-12 14:10:00,75.7,75.71,75.61,75.61,20524.0,65.0014,65.01,64.9241,64.9241,20524.0
2018-03-12 14:15:00,75.62,75.64,75.51,75.64,42583.0,64.9327,64.9499,64.8382,64.9499,42583.0
2018-03-12 14:20:00,75.64,75.69,75.51,75.52,39949.0,64.9499,64.9928,64.8382,64.8468,39949.0
2018-03-12 14:25:00,75.53,75.7,75.52,75.64,21356.0,64.8554,65.0014,64.8468,64.9499,21356.0
2018-03-12 14:30:00,75.66,75.77,75.66,75.71,68795.0,64.967,65.0615,64.967,65.01,68795.0
2018-03-12 14:35:00,75.7,75.75,75.67,75.69,25847.0,65.0014,65.0443,64.9756,64.9928,25847.0
2018-03-12 14:40:00,75.69,75.69,75.61,75.64,34931.0,64.9928,64.9928,64.9241,64.9499,34931.0
2018-03-12 14:45:00,75.64,75.64,75.55,75.6,20286.0,64.9499,64.9499,64.8726,64.9155,20286.0
2018-03-12 14:50:00,75.6,75.67,75.6,75.63,22761.0,64.9155,64.9756,64.9155,64.9413,22761.0
2018-03-12 14:55:00,75.63,75.67,75.6,75.6,24440.0,64.9413,64.9756,64.9155,64.9155,24440.0
2018-03-12 15:00:00,75.61,75.68,75.6,75.67,21758.0,64.9241,64.9842,64.9155,64.9756,21758.0
2018-03-12 15:05:00,75.67,75.67,75.61,75.62,32015.0,64.9756,64.9756,64.9241,64.9327,32015.0
2018-03-12 15:10:00,75.63,75.63,75.6,75.6,17260.0,64.9413,64.9413,64.9155,64.9155,17260.0
2018-03-12 15:15:00,75.6,75.61,75.57,75.58,16291.0,64.9155,64.9241,64.8897,64.8983,16291.0
2018-03-12 15:20:00,75.58,75.69,75.58,75.68,26254.0,64.8983,64.9928,64.8983,64.9842,26254.0
2018-03-12 15:25:00,75.67,75.67,75.59,75.6,19157.0,64.9756,64.9756,64.9069,64.9155,19157.0
2018-03-12 15:30:00,75.59,75.68,75.58,75.65,40872.0,64.9069,64.9842,64.8983,64.9584,40872.0
2018-03-12 15:35:00,75.66,75.66,75.54,75.58,51494.0,64.967,64.967,64.864,64.8983,51494.0
2018-03-12 15:40:00,75.57,75.62,75.57,75.62,58238.0,64.8897,64.9327,64.8897,64.9327,58238.0
2018-03-12 15:45:00,75.62,75.72,75.62,75.71,85920.0,64.9327,65.0185,64.9327,65.01,85920.0
2018-03-12 15:50:00,75.7,75.7,75.64,75.69,79737.0,65.0014,65.0014,64.9499,64.9928,79737.0
2018-03-12 15:55:00,75.7,75.75,75.62,75.64,162828.0,65.0014,65.0443,64.9327,64.9499,162828.0
2018-03-13 09:30:00,75.87,76.15,75.83,76.15,87856.0,65.1473,65.3878,65.113,65.3878,87856.0
2018-03-13 09:35:00,76.15,76.15,75.67,75.68,39776.0,65.3878,65.3878,64.9756,64.9842,39776.0
2018-03-13 09:40:00,75.66,75.78,75.53,75.53,32320.0,64.967,65.0701,64.8554,64.8554,32320.0
2018-03-13 09:45:00,75.53,75.71,75.51,75.69,15057.0,64.8554,65.01,64.8382,64.9928,15057.0
2018-03-13 09:50:00,75.69,75.76,75.46,75.47,51168.0,64.9928,65.0529,64.7953,64.8039,51168.0
2018-03-13 09:55:00,75.48,75.5,75.29,75.33,39844.0,64.8125,64.8296,64.6493,64.6837,39844.0
2018-03-13 10:00:00,75.33,75.34,75.19,75.26,28792.0,64.6837,64.6923,64.5635,64.6236,28792.0
2018-03-13 10:05:00,75.27,75.33,75.26,75.27,27330.0,64.6321,64.6837,64.6236,64.6321,27330.0
2018-03-13 10:10:00,75.28,75.31,75.04,75.07,104901.0,64.6407,64.6665,64.4347,64.4604,104901.0
2018-03-13 10:15:00,75.07,75.2,75.03,75.19,33114.0,64.4604,64.572,64.4261,64.5635,33114.0
2018-03-13 10:20:00,75.2,75.3,75.12,75.19,20668.0,64.572,64.6579,64.5033,64.5635,20668.0
2018-03-13 10:25:00,75.2,75.31,75.19,75.27,19844.0,64.572,64.6665,64.5635,64.6321,19844.0
2018-03-13 10:30:00,75.3,75.38,75.29,75.36,24419.0,64.6579,64.7266,64.6493,64.7094,24419.0
2018-03-13 10:35:00,75.37,75.38,75.22,75.24,22399.0,64.718,64.7266,64.5892,64.6064,22399.0
2018-03-13 10:40:00,75.25,75.41,75.25,75.4,14966.0,64.615,64.7524,64.615,64.7438,14966.0
2018-03-13 10:45:00,75.38,75.54,75.37,75.48,17159.0,64.7266,64.864,64.718,64.8125,17159.0
2018-03-13 10:50:00,75.47,75.47,75.37,75.42,18704.0,64.8039,64.8039,64.718,64.7609,18704.0
2018-03-13 10:55:00,75.42,75.48,75.37,75.42,12322.0,64.7609,64.8125,64.718,64.7609,12322.0
2018-03-13 11:00:00,75.43,75.43,75.34,75.4,20297.0,64.7695,64.7695,64.6923,64.7438,20297.0
2018-03-13 11:05:00,75.4,75.42,75.23,75.25,20930.0,64.7438,64.7609,64.5978,64.615,20930.0
2018-03-13 11:10:00,75.23,75.27,75.21,75.27,14751.0,64.5978,64.6321,64.5806,64.6321,14751.0
2018-03-13 11:15:00,75.27,75.33,75.24,75.32,11993.0,64.6321,64.6837,64.6064,64.6751,11993.0
2018-03-13 11:20:00,75.32,75.37,75.3,75.3,10450.0,64.6751,64.718,64.6579,64.6579,10450.0
2018-03-13 11:25:00,75.32,75.35,75.26,75.33,13344.0,64.6751,64.7008,64.6236,64.6837,13344.0
2018-03-13 11:30:00,75.38,75.42,75.25,75.28,17283.0,64.7266,64.7609,64.615,64.6407,17283.0
2018-03-13 11:35:00,75.26,75.33,75.25,75.25,12565.0,64.6236,64.6837,64.615,64.615,12565.0
2018-03-13 11:40:00,75.25,75.36,75.25,75.28,15155.0,64.615,64.7094,64.615,64.6407,15155.0
2018-03-13 11:45:00,75.27,75.36,75.25,75.36,9648.0,64.6321,64.7094,64.615,64.7094,9648.0
2018-03-13 11:50:00,75.38,75.48,75.34,75.46,9143.0,64.7266,64.8125,64.6923,64.7953,9143.0
2018-03-13 11:55:00,75.44,75.44,75.35,75.4,9946.0,64.7781,64.7781,64.7008,64.7438,9946.0
2018-03-13 12:00:00,75.39,75.41,75.24,75.24,9789.0,64.7352,64.7524,64.6064,64.6064,9789.0
2018-03-13 12:05:00,75.25,75.32,75.15,75.17,16390.0,64.615,64.6751,64.5291,64.5463,16390.0
2018-03-13 12:10:00,75.15,75.16,74.99,75.05,54308.0,64.5291,64.5377,64.3917,64.4432,54308.0
2018-03-13 12:15:00,75.05,75.06,74.82,74.82,55496.0,64.4432,64.4518,64.2457,64.2457,55496.0
2018-03-13 12:20:00,74.83,74.84,74.65,74.65,68309.0,64.2543,64.2629,64.0998,64.0998,68309.0
2018-03-13 12:25:00,74.65,74.68,74.56,74.65,57328.0,64.0998,64.1255,64.0225,64.0998,57328.0
2018-03-13 12:30:00,74.67,75.0,74.67,74.93,34158.0,64.1169,64.4003,64.1169,64.3402,34158.0
2018-03-13 12:35:00,74.92,75.08,74.92,74.95,27240.0,64.3316,64.469,64.3316,64.3574,27240.0
2018-03-13 12:40:00,74.95,74.95,74.79,74.83,19393.0,64.3574,64.3574,64.22,64.2543,19393.0
2018-03-13 12:45:00,74.81,74.89,74.8,74.86,9689.0,64.2372,64.3059,64.2286,64.2801,9689.0
2018-03-13 12:50:00,74.85,74.86,74.84,74.85,16671.0,64.2715,64.2801,64.2629,64.2715,16671.0
2018-03-13 12:55:00,74.84,74.88,74.81,74.81,12741.0,64.2629,64.2973,64.2372,64.2372,12741.0
2018-03-13 13:00:00,74.84,74.93,74.84,74.93,17598.0,64.2629,64.3402,64.2629,64.3402,17598.0
2018-03-13 13:05:00,74.95,75.01,74.89,74.93,28193.0,64.3574,64.4089,64.3059,64.3402,28193.0
2018-03-13 13:10:00,74.94,75.02,74.87,74.95,20025.0,64.3488,64.4175,64.2887,64.3574,20025.0
2018-03-13 13:15:00,74.94,74.94,74.84,74.84,10966.0,64.3488,64.3488,64.2629,64.2629,10966.0
2018-03-13 13:20:00,74.84,74.88,74.79,74.79,16631.0,64.2629,64.2973,64.22,64.22,16631.0
2018-03-13 13:25:00,74.78,74.78,74.73,74.76,10857.0,64.2114,64.2114,64.1685,64.1942,10857.0
2018-03-13 13:30:00,74.77,74.78,74.73,74.76,12104.0,64.2028,64.2114,64.1685,64.1942,12104.0
2018-03-13 13:35:00,74.76,74.99,74.76,74.98,12921.0,64.1942,64.3917,64.1942,64.3831,12921.0
2018-03-13 13:40:00,74.99,74.99,74.77,74.77,17131.0,64.3917,64.3917,64.2028,64.2028,17131.0
2018-03-13 13:45:00,74.77,74.8,74.64,74.65,12591.0,64.2028,64.2286,64.0912,64.0998,12591.0
2018-03-13 13:50:00,74.63,74.78,74.62,74.69,17207.0,64.0826,64.2114,64.074,64.1341,17207.0
2018-03-13 13:55:00,74.69,74.73,74.62,74.62,12218.0,64.1341,64.1685,64.074,64.074,12218.0
2018-03-13 14:00:00,74.63,74.67,74.59,74.62,21515.0,64.0826,64.1169,64.0482,64.074,21515.0
2018-03-13 14:05:00,74.63,74.64,74.57,74.57,13762.0,64.0826,64.0912,64.0311,64.0311,13762.0
2018-03-13 14:10:00,74.58,74.58,74.35,74.35,49316.0,64.0397,64.0397,63.8422,63.8422,49316.0
2018-03-13 14:15:00,74.35,74.49,74.35,74.48,15384.0,63.8422,63.9624,63.8422,63.9538,15384.0
2018-03-13 14:20:00,74.48,74.56,74.42,74.42,18211.0,63.9538,64.0225,63.9023,63.9023,18211.0
2018-03-13 14:25:00,74.43,74.47,74.39,74.39,30063.0,63.9109,63.9452,63.8765,63.8765,30063.0
2018-03-13 14:30:00,74.4,74.53,74.37,74.5,19400.0,63.8851,63.9967,63.8593,63.971,19400.0
2018-03-13 14:35:00,74.5,74.51,74.44,74.45,19911.0,63.971,63.9796,63.9194,63.928,19911.0
2018-03-13 14:40:00,74.45,74.45,74.13,74.13,54424.0,63.928,63.928,63.6533,63.6533,54424.0
2018-03-13 14:45:00,74.12,74.23,74.12,74.21,22098.0,63.6447,63.7391,63.6447,63.722,22098.0
2018-03-13 14:50:00,74.21,74.28,74.01,74.09,71915.0,63.722,63.7821,63.5502,63.6189,71915.0
2018-03-13 14:55:00,74.09,74.1,73.97,74.06,47297.0,63.6189,63.6275,63.5159,63.5932,47297.0
2018-03-13 15:00:00,74.07,74.14,73.91,73.94,47102.0,63.6017,63.6618,63.4644,63.4901,47102.0
2018-03-13 15:05:00,73.94,73.94,73.81,73.86,54427.0,63.4901,63.4901,63.3785,63.4214,54427.0
2018-03-13 15:10:00,73.86,73.87,73.71,73.76,40352.0,63.4214,63.43,63.2926,63.3356,40352.0
2018-03-13 15:15:00,73.74,73.79,73.67,73.68,50475.0,63.3184,63.3613,63.2583,63.2669,50475.0
2018-03-13 15:20:00,73.66,73.66,73.44,73.51,98668.0,63.2497,63.2497,63.0608,63.1209,98668.0
2018-03-13 15:25:00,73.51,73.76,73.46,73.7,65881.0,63.1209,63.3356,63.078,63.284,65881.0
2018-03-13 15:30:00,73.7,73.8,73.63,73.63,63750.0,63.284,63.3699,63.2239,63.2239,63750.0
2018-03-13 15:35:00,73.63,73.79,73.59,73.62,63541.0,63.2239,63.3613,63.1896,63.2153,63541.0
2018-03-13 15:40:00,73.62,73.63,73.53,73.58,75179.0,63.2153,63.2239,63.1381,63.181,75179.0
2018-03-13 15:45:00,73.59,73.68,73.59,73.62,73268.0,63.1896,63.2669,63.1896,63.2153,73268.0
2018-03-13 15:50:00,73.61,73.77,73.6,73.77,90727.0,63.2068,63.3441,63.1982,63.3441,90727.0
2018-03-13 15:55:00,73.77,73.89,73.73,73.86,161332.0,63.3441,63.4472,63.3098,63.4214,161332.0
2018-03-14 09:30:00,74.0,74.12,73.76,74.01,110331.0,63.5416,63.6447,63.3356,63.5502,110331.0
2018-03-14 09:35:00,73.97,74.1,73.72,74.1,42899.0,63.5159,63.6275,63.3012,63.6275,42899.0
2018-03-14 09:40:00,74.06,74.36,74.03,74.31,46618.0,63.5932,63.8508,63.5674,63.8078,46618.0
2018-03-14 09:45:00,74.3,74.36,74.1,74.17,22130.0,63.7992,63.8508,63.6275,63.6876,22130.0
2018-03-14 09:50:00,74.16,74.21,74.06,74.16,17533.0,63.679,63.722,63.5932,63.679,17533.0
2018-03-14 09:55:00,74.16,74.29,74.16,74.24,23856.0,63.679,63.7906,63.679,63.7477,23856.0
2018-03-14 10:00:00,74.25,74.5,74.25,74.42,41310.0,63.7563,63.971,63.7563,63.9023,41310.0
2018-03-14 10:05:00,74.45,74.55,74.38,74.4,23311.0,63.928,64.0139,63.8679,63.8851,23311.0
2018-03-14 10:10:00,74.4,74.4,74.19,74.19,23836.0,63.8851,63.8851,63.7048,63.7048,23836.0
2018-03-14 10:15:00,74.21,74.21,74.07,74.12,25619.0,63.722,63.722,63.6017,63.6447,25619.0
2018-03-14 10:20:00,74.1,74.13,73.93,74.01,52821.0,63.6275,63.6533,63.4815,63.5502,52821.0
2018-03-14 10:25:00,73.98,74.03,73.86,73.91,24617.0,63.5245,63.5674,63.4214,63.4644,24617.0
2018-03-14 10:30:00,73.93,73.93,73.77,73.77,30080.0,63.4815,63.4815,63.3441,63.3441,30080.0
2018-03-14 10:35:00,73.76,73.78,73.64,73.73,26808.0,63.3356,63.3527,63.2325,63.3098,26808.0
2018-03-14 10:40:00,73.73,73.91,73.71,73.91,28759.0,63.3098,63.4644,63.2926,63.4644,28759.0
2018-03-14 10:45:00,73.9,73.92,73.77,73.8,156290.0,63.4558,63.4729,63.3441,63.3699,156290.0
2018-03-14 10:50:00,73.81,73.81,73.68,73.71,16015.0,63.3785,63.3785,63.2669,63.2926,16015.0
2018-03-14 10:55:00,73.71,73.76,73.65,73.73,14738.0,63.2926,63.3356,63.2411,63.3098,14738.0
2018-03-14 11:00:00,73.73,73.81,73.66,73.66,13997.0,63.3098,63.3785,63.2497,63.2497,13997.0
2018-03-14 11:05:00,73.67,73.78,73.64,73.77,12564.0,63.2583,63.3527,63.2325,63.3441,12564.0
2018-03-14 11:10:00,73.77,73.79,73.65,73.69,10317.0,63.3441,63.3613,63.2411,63.2754,10317.0
2018-03-14 11:15:00,73.67,73.69,73.58,73.6,16629.0,63.2583,63.2754,63.181,63.1982,16629.0
2018-03-14 11:20:00,73.6,73.64,73.48,73.63,29304.0,63.1982,63.2325,63.0951,63.2239,29304.0
2018-03-14 11:25:00,73.66,73.7,73.62,73.66,17958.0,63.2497,63.284,63.2153,63.2497,17958.0
2018-03-14 11:30:00,73.68,73.75,73.64,73.64,7016.0,63.2669,63.327,63.2325,63.2325,7016.0
2018-03-14 11:35:00,73.63,73.64,73.28,73.37,44381.0,63.2239,63.2325,62.9234,63.0007,44381.0
2018-03-14 11:40:00,73.36,73.46,73.28,73.46,19979.0,62.9921,63.078,62.9234,63.078,19979.0
2018-03-14 11:45:00,73.45,73.48,73.4,73.4,9225.0,63.0694,63.0951,63.0264,63.0264,9225.0
2018-03-14 11:50:00,73.43,73.62,73.43,73.53,11344.0,63.0522,63.2153,63.0522,63.1381,11344.0
2018-03-14 11:55:00,73.52,73.58,73.42,73.46,10100.0,63.1295,63.181,63.0436,63.078,10100.0
2018-03-14 12:00:00,73.53,73.59,73.49,73.58,8433.0,63.1381,63.1896,63.1037,63.181,8433.0
2018-03-14 12:05:00,73.52,73.52,73.4,73.44,7275.0,63.1295,63.1295,63.0264,63.0608,7275.0
2018-03-14 12:10:00,73.43,73.48,73.41,73.47,8432.0,63.0522,63.0951,63.035,63.0865,8432.0
2018-03-14 12:15:00,73.5,73.59,73.49,73.55,8861.0,63.1123,63.1896,63.1037,63.1552,8861.0
2018-03-14 12:20:00,73.56,73.57,73.49,73.5,6210.0,63.1638,63.1724,63.1037,63.1123,6210.0
2018-03-14 12:25:00,73.5,73.52,73.46,73.52,6379.0,63.1123,63.1295,63.078,63.1295,6379.0
2018-03-14 12:30:00,73.52,73.53,73.46,73.51,12038.0,63.1295,63.1381,63.078,63.1209,12038.0
2018-03-14 12:35:00,73.51,73.68,73.51,73.64,39958.0,63.1209,63.2669,63.1209,63.2325,39958.0
2018-03-14 12:40:00,73.65,73.67,73.63,73.65,21350.0,63.2411,63.2583,63.2239,63.2411,21350.0
2018-03-14 12:45:00,73.65,73.73,73.63,73.64,22102.0,63.2411,63.3098,63.2239,63.2325,22102.0
2018-03-14 12:50:00,73.64,73.7,73.63,73.7,21548.0,63.2325,63.284,63.2239,63.284,21548.0
2018-03-14 12:55:00,73.71,73.74,73.68,73.71,16964.0,63.2926,63.3184,63.2669,63.2926,16964.0
2018-03-14 13:00:00,73.7,73.7,73.53,73.53,12573.0,63.284,63.284,63.1381,63.1381,12573.0
2018-03-14 13:05:00,73.53,73.54,73.47,73.5,10343.0,63.1381,63.1466,63.0865,63.1123,10343.0
2018-03-14 13:10:00,73.51,73.51,73.45,73.46,12581.0,63.1209,63.1209,63.0694,63.078,12581.0
2018-03-14 13:15:00,73.46,73.48,73.38,73.48,10482.0,63.078,63.0951,63.0093,63.0951,10482.0
2018-03-14 13:20:00,73.49,73.54,73.49,73.52,10377.0,63.1037,63.1466,63.1037,63.1295,10377.0
2018-03-14 13:25:00,73.51,73.54,73.48,73.54,9235.0,63.1209,63.1466,63.0951,63.1466,9235.0
2018-03-14 13:30:00,73.54,73.64,73.53,73.62,6292.0,63.1466,63.2325,63.1381,63.2153,6292.0
2018-03-14 13:35:00,73.62,73.73,73.62,73.73,11222.0,63.2153,63.3098,63.2153,63.3098,11222.0
2018-03-14 13:40:00,73.75,73.82,73.74,73.8,10962.0,63.327,63.3871,63.3184,63.3699,10962.0
2018-03-14 13:45:00,73.8,73.86,73.8,73.81,8451.0,63.3699,63.4214,63.3699,63.3785,8451.0
2018-03-14 13:50:00,73.8,73.95,73.8,73.88,15301.0,63.3699,63.4987,63.3699,63.4386,15301.0
2018-03-14 13:55:00,73.88,73.88,73.74,73.75,10309.0,63.4386,63.4386,63.3184,63.327,10309.0
2018-03-14 14:00:00,73.75,73.79,73.68,73.71,13519.0,63.327,63.3613,63.2669,63.2926,13519.0
2018-03-14 14:05:00,73.7,73.77,73.68,73.76,11700.0,63.284,63.3441,63.2669,63.3356,11700.0
2018-03-14 14:10:00,73.75,73.76,73.7,73.75,9185.0,63.327,63.3356,63.284,63.327,9185.0
2018-03-14 14:15:00,73.74,73.78,73.66,73.67,13664.0,63.3184,63.3527,63.2497,63.2583,13664.0
2018-03-14 14:20:00,73.66,73.76,73.66,73.76,10881.0,63.2497,63.3356,63.2497,63.3356,10881.0
2018-03-14 14:25:00,73.75,73.75,73.68,73.69,6929.0,63.327,63.327,63.2669,63.2754,6929.0
2018-03-14 14:30:00,73.68,73.74,73.68,73.71,5538.0,63.2669,63.3184,63.2669,63.2926,5538.0
2018-03-14 14:35:00,73.72,73.73,73.45,73.46,14371.0,63.3012,63.3098,63.0694,63.078,14371.0
2018-03-14 14:40:00,73.44,73.45,73.32,73.35,18806.0,63.0608,63.0694,62.9577,62.9835,18806.0
2018-03-14 14:45:00,73.33,73.43,73.3,73.43,15166.0,62.9663,63.0522,62.9406,63.0522,15166.0
2018-03-14 14:50:00,73.42,73.49,73.4,73.46,7088.0,63.0436,63.1037,63.0264,63.078,7088.0
2018-03-14 14:55:00,73.46,73.55,73.44,73.53,8440.0,63.078,63.1552,63.0608,63.1381,8440.0
2018-03-14 15:00:00,73.53,73.54,73.38,73.39,12360.0,63.1381,63.1466,63.0093,63.0178,12360.0
2018-03-14 15:05:00,73.38,73.4,73.28,73.28,20264.0,63.0093,63.0264,62.9234,62.9234,20264.0
2018-03-14 15:10:00,73.28,73.32,73.24,73.32,25144.0,62.9234,62.9577,62.889,62.9577,25144.0
2018-03-14 15:15:00,73.32,73.44,73.3,73.39,30521.0,62.9577,63.0608,62.9406,63.0178,30521.0
2018-03-14 15:20:00,73.4,73.58,73.36,73.57,26950.0,63.0264,63.181,62.9921,63.1724,26950.0
2018-03-14 15:25:00,73.55,73.61,73.5,73.5,41842.0,63.1552,63.2068,63.1123,63.1123,41842.0
2018-03-14 15:30:00,73.51,73.67,73.49,73.58,47368.0,63.1209,63.2583,63.1037,63.181,47368.0
2018-03-14 15:35:00,73.58,73.71,73.57,73.69,58230.0,63.181,63.2926,63.1724,63.2754,58230.0
2018-03-14 15:40:00,73.67,73.75,73.59,73.73,67824.0,63.2583,63.327,63.1896,63.3098,67824.0
2018-03-14 15:45:00,73.72,73.91,73.67,73.85,117394.0,63.3012,63.4644,63.2583,63.4128,117394.0
2018-03-14 15:50:00,73.85,73.99,73.77,73.98,129762.0,63.4128,63.533,63.3441,63.5245,129762.0
2018-03-14 15:55:00,73.98,73.99,73.78,73.9,322908.0,63.5245,63.533,63.3527,63.4558,322908.0
2018-03-15 09:30:00,74.19,74.56,74.17,74.39,45085.0,63.7048,64.0225,63.6876,63.8765,45085.0
2018-03-15 09:35:00,74.25,74.28,74.04,74.17,10889.0,63.7563,63.7821,63.576,63.6876,10889.0
2018-03-15 09:40:00,74.19,74.25,74.01,74.02,18507.0,63.7048,63.7563,63.5502,63.5588,18507.0
2018-03-15 09:45:00,74.04,74.11,73.98,74.01,35430.0,63.576,63.6361,63.5245,63.5502,35430.0
2018-03-15 09:50:00,74.0,74.07,73.92,74.02,16034.0,63.5416,63.6017,63.4729,63.5588,16034.0
2018-03-15 09:55:00,74.03,74.04,73.94,73.95,9081.0,63.5674,63.576,63.4901,63.4987,9081.0
2018-03-15 10:00:00,73.96,74.17,73.96,74.16,24084.0,63.5073,63.6876,63.5073,63.679,24084.0
2018-03-15 10:05:00,74.16,74.17,74.1,74.16,45440.0,63.679,63.6876,63.6275,63.679,45440.0
2018-03-15 10:10:00,74.16,74.52,74.16,74.47,21869.0,63.679,63.9881,63.679,63.9452,21869.0
2018-03-15 10:15:00,74.49,74.51,74.29,74.29,14576.0,63.9624,63.9796,63.7906,63.7906,14576.0
2018-03-15 10:20:00,74.29,74.34,74.26,74.28,7893.0,63.7906,63.8336,63.7649,63.7821,7893.0
2018-03-15 10:25:00,74.28,74.4,74.24,74.39,15873.0,63.7821,63.8851,63.7477,63.8765,15873.0
2018-03-15 10:30:00,74.36,74.42,74.33,74.36,13947.0,63.8508,63.9023,63.825,63.8508,13947.0
2018-03-15 10:35:00,74.38,74.43,74.29,74.29,23870.0,63.8679,63.9109,63.7906,63.7906,23870.0
2018-03-15 10:40:00,74.29,74.34,74.24,74.28,15159.0,63.7906,63.8336,63.7477,63.7821,15159.0
2018-03-15 10:45:00,74.32,74.47,74.28,74.42,10692.0,63.8164,63.9452,63.7821,63.9023,10692.0
2018-03-15 10:50:00,74.44,74.68,74.41,74.61,26492.0,63.9194,64.1255,63.8937,64.0654,26492.0
2018-03-15 10:55:00,74.6,74.93,74.6,74.91,44587.0,64.0568,64.3402,64.0568,64.323,44587.0
2018-03-15 11:00:00,74.88,75.0,74.86,74.9,27563.0,64.2973,64.4003,64.2801,64.3144,27563.0
2018-03-15 11:05:00,74.9,75.01,74.88,74.94,49911.0,64.3144,64.4089,64.2973,64.3488,49911.0
2018-03-15 11:10:00,74.93,74.99,74.87,74.98,17405.0,64.3402,64.3917,64.2887,64.3831,17405.0
2018-03-15 11:15:00,75.0,75.03,74.94,74.98,18331.0,64.4003,64.4261,64.3488,64.3831,18331.0
2018-03-15 11:20:00,74.98,75.21,74.97,75.21,28570.0,64.3831,64.5806,64.3745,64.5806,28570.0
2018-03-15 11:25:00,75.22,75.32,75.14,75.16,27224.0,64.5892,64.6751,64.5205,64.5377,27224.0
2018-03-15 11:30:00,75.15,75.25,75.13,75.21,18041.0,64.5291,64.615,64.5119,64.5806,18041.0
2018-03-15 11:35:00,75.22,75.22,75.14,75.16,15332.0,64.5892,64.5892,64.5205,64.5377,15332.0
2018-03-15 11:40:00,75.17,75.19,75.13,75.17,17912.0,64.5463,64.5635,64.5119,64.5463,17912.0
2018-03-15 11:45:00,75.19,75.22,75.14,75.16,11664.0,64.5635,64.5892,64.5205,64.5377,11664.0
2018-03-15 11:50:00,75.15,75.16,75.04,75.04,12009.0,64.5291,64.5377,64.4347,64.4347,12009.0
2018-03-15 11:55:00,75.03,75.11,74.99,75.11,13380.0,64.4261,64.4948,64.3917,64.4948,13380.0
2018-03-15 12:00:00,75.1,75.1,75.04,75.07,8956.0,64.4862,64.4862,64.4347,64.4604,8956.0
2018-03-15 12:05:00,75.07,75.12,75.03,75.1,10800.0,64.4604,64.5033,64.4261,64.4862,10800.0
2018-03-15 12:10:00,75.1,75.16,75.05,75.08,27912.0,64.4862,64.5377,64.4432,64.469,27912.0
2018-03-15 12:15:00,75.08,75.14,75.03,75.13,14812.0,64.469,64.5205,64.4261,64.5119,14812.0
2018-03-15 12:20:00,75.11,75.19,75.1,75.15,26987.0,64.4948,64.5635,64.4862,64.5291,26987.0
2018-03-15 12:25:00,75.14,75.19,75.12,75.12,7644.0,64.5205,64.5635,64.5033,64.5033,7644.0
2018-03-15 12:30:00,75.13,75.21,75.13,75.17,22594.0,64.5119,64.5806,64.5119,64.5463,22594.0
2018-03-15 12:35:00,75.18,75.21,75.06,75.06,14488.0,64.5549,64.5806,64.4518,64.4518,14488.0
2018-03-15 12:40:00,75.08,75.16,75.05,75.15,14018.0,64.469,64.5377,64.4432,64.5291,14018.0
2018-03-15 12:45:00,75.15,75.16,75.06,75.1,15741.0,64.5291,64.5377,64.4518,64.4862,15741.0
2018-03-15 12:50:00,75.1,75.18,75.1,75.12,10696.0,64.4862,64.5549,64.4862,64.5033,10696.0
2018-03-15 12:55:00,75.12,75.15,75.09,75.1,6804.0,64.5033,64.5291,64.4776,64.4862,6804.0
2018-03-15 13:00:00,75.1,75.18,75.06,75.18,9476.0,64.4862,64.5549,64.4518,64.5549,9476.0
2018-03-15 13:05:00,75.18,75.18,75.14,75.15,7503.0,64.5549,64.5549,64.5205,64.5291,7503.0
2018-03-15 13:10:00,75.17,75.18,75.11,75.12,7157.0,64.5463,64.5549,64.4948,64.5033,7157.0
2018-03-15 13:15:00,75.12,75.12,74.96,74.97,9213.0,64.5033,64.5033,64.366,64.3745,9213.0
2018-03-15 13:20:00,74.96,75.04,74.94,75.0,9372.0,64.366,64.4347,64.3488,64.4003,9372.0
2018-03-15 13:25:00,75.0,75.05,74.99,75.03,6294.0,64.4003,64.4432,64.3917,64.4261,6294.0
2018-03-15 13:30:00,75.03,75.05,74.95,74.95,11197.0,64.4261,64.4432,64.3574,64.3574,11197.0
2018-03-15 13:35:00,74.97,75.03,74.96,75.02,13270.0,64.3745,64.4261,64.366,64.4175,13270.0
2018-03-15 13:40:00,75.01,75.01,74.96,74.96,4000.0,64.4089,64.4089,64.366,64.366,4000.0
2018-03-15 13:45:00,74.97,74.97,74.9,74.95,14984.0,64.3745,64.3745,64.3144,64.3574,14984.0
2018-03-15 13:50:00,74.98,74.99,74.92,74.94,6858.0,64.3831,64.3917,64.3316,64.3488,6858.0
2018-03-15 13:55:00,74.93,74.94,74.88,74.89,14821.0,64.3402,64.3488,64.2973,64.3059,14821.0
2018-03-15 14:00:00,74.89,74.96,74.85,74.95,20519.0,64.3059,64.366,64.2715,64.3574,20519.0
2018-03-15 14:05:00,74.93,74.94,74.89,74.92,11167.0,64.3402,64.3488,64.3059,64.3316,11167.0
2018-03-15 14:10:00,74.91,74.95,74.9,74.92,12020.0,64.323,64.3574,64.3144,64.3316,12020.0
2018-03-15 14:15:00,74.94,75.0,74.92,74.95,28756.0,64.3488,64.4003,64.3316,64.3574,28756.0
2018-03-15 14:20:00,74.94,74.94,74.85,74.85,5773.0,64.3488,64.3488,64.2715,64.2715,5773.0
2018-03-15 14:25:00,74.85,74.89,74.8,74.82,7043.0,64.2715,64.3059,64.2286,64.2457,7043.0
2018-03-15 14:30:00,74.81,74.86,74.75,74.83,20030.0,64.2372,64.2801,64.1856,64.2543,20030.0
2018-03-15 14:35:00,74.82,74.91,74.81,74.87,14043.0,64.2457,64.323,64.2372,64.2887,14043.0
2018-03-15 14:40:00,74.87,74.92,74.87,74.89,14279.0,64.2887,64.3316,64.2887,64.3059,14279.0
2018-03-15 14:45:00,74.87,74.98,74.87,74.94,11969.0,64.2887,64.3831,64.2887,64.3488,11969.0
2018-03-15 14:50:00,74.95,75.0,74.94,74.97,27795.0,64.3574,64.4003,64.3488,64.3745,27795.0
2018-03-15 14:55:00,74.99,75.06,74.95,75.06,12041.0,64.3917,64.4518,64.3574,64.4518,12041.0
2018-03-15 15:00:00,75.04,75.04,74.96,74.98,10798.0,64.4347,64.4347,64.366,64.3831,10798.0
2018-03-15 15:05:00,74.99,75.05,74.92,74.94,11470.0,64.3917,64.4432,64.3316,64.3488,11470.0
2018-03-15 15:10:00,74.94,74.98,74.91,74.97,11087.0,64.3488,64.3831,64.323,64.3745,11087.0
2018-03-15 15:15:00,74.97,75.0,74.89,74.97,22015.0,64.3745,64.4003,64.3059,64.3745,22015.0
2018-03-15 15:20:00,74.96,75.0,74.89,74.93,31772.0,64.366,64.4003,64.3059,64.3402,31772.0
2018-03-15 15:25:00,74.93,74.95,74.87,74.94,14208.0,64.3402,64.3574,64.2887,64.3488,14208.0
2018-03-15 15:30:00,74.94,75.11,74.93,75.09,24930.0,64.3488,64.4948,64.3402,64.4776,24930.0
2018-03-15 15:35:00,75.09,75.14,75.05,75.05,19508.0,64.4776,64.5205,64.4432,64.4432,19508.0
2018-03-15 15:40:00,75.04,75.05,74.95,74.96,38024.0,64.4347,64.4432,64.3574,64.366,38024.0
2018-03-15 15:45:00,74.97,75.04,74.96,75.0,31650.0,64.3745,64.4347,64.366,64.4003,31650.0
2018-03-15 15:50:00,74.99,75.0,74.75,74.78,70930.0,64.3917,64.4003,64.1856,64.2114,70930.0
2018-03-15 15:55:00,74.78,74.81,74.7,74.77,151582.0,64.2114,64.2372,64.1427,64.2028,151582.0
2018-03-16 09:30:00,74.77,75.17,74.77,74.98,32765.0,64.2028,64.5463,64.2028,64.3831,32765.0
2018-03-16 09:35:00,74.91,74.95,74.8,74.8,4400.0,64.323,64.3574,64.2286,64.2286,4400.0
2018-03-16 09:40:00,74.8,74.83,74.69,74.77,4329.0,64.2286,64.2543,64.1341,64.2028,4329.0
2018-03-16 09:45:00,74.79,74.85,74.7,74.79,10486.0,64.22,64.2715,64.1427,64.22,10486.0
2018-03-16 09:50:00,74.81,74.85,74.67,74.82,12587.0,64.2372,64.2715,64.1169,64.2457,12587.0
2018-03-16 09:55:00,74.84,74.85,74.69,74.7,6290.0,64.2629,64.2715,64.1341,64.1427,6290.0
2018-03-16 10:00:00,74.68,74.74,74.6,74.6,28192.0,64.1255,64.177,64.0568,64.0568,28192.0
2018-03-16 10:05:00,74.6,74.67,74.57,74.61,6915.0,64.0568,64.1169,64.0311,64.0654,6915.0
2018-03-16 10:10:00,74.61,74.61,74.51,74.54,14900.0,64.0654,64.0654,63.9796,64.0053,14900.0
2018-03-16 10:15:00,74.53,74.75,74.53,74.75,10872.0,63.9967,64.1856,63.9967,64.1856,10872.0
2018-03-16 10:20:00,74.73,74.91,74.73,74.87,10368.0,64.1685,64.323,64.1685,64.2887,10368.0
2018-03-16 10:25:00,74.87,74.91,74.77,74.89,9357.0,64.2887,64.323,64.2028,64.3059,9357.0
2018-03-16 10:30:00,74.9,74.9,74.78,74.88,6902.0,64.3144,64.3144,64.2114,64.2973,6902.0
2018-03-16 10:35:00,74.85,74.93,74.82,74.82,14612.0,64.2715,64.3402,64.2457,64.2457,14612.0
2018-03-16 10:40:00,74.82,74.83,74.71,74.72,14670.0,64.2457,64.2543,64.1513,64.1599,14670.0
2018-03-16 10:45:00,74.67,74.76,74.66,74.74,13524.0,64.1169,64.1942,64.1084,64.177,13524.0
2018-03-16 10:50:00,74.74,74.76,74.69,74.7,13485.0,64.177,64.1942,64.1341,64.1427,13485.0
2018-03-16 10:55:00,74.7,74.72,74.68,74.71,9344.0,64.1427,64.1599,64.1255,64.1513,9344.0
2018-03-16 11:00:00,74.69,74.76,74.67,74.75,7389.0,64.1341,64.1942,64.1169,64.1856,7389.0
2018-03-16 11:05:00,74.77,74.77,74.74,74.75,39734.0,64.2028,64.2028,64.177,64.1856,39734.0
2018-03-16 11:10:00,74.74,74.77,74.67,74.69,22528.0,64.177,64.2028,64.1169,64.1341,22528.0
2018-03-16 11:15:00,74.69,74.73,74.69,74.72,3199.0,64.1341,64.1685,64.1341,64.1599,3199.0
2018-03-16 11:20:00,74.71,74.74,74.65,74.66,28074.0,64.1513,64.177,64.0998,64.1084,28074.0
2018-03-16 11:25:00,74.65,74.78,74.63,74.74,9176.0,64.0998,64.2114,64.0826,64.177,9176.0
2018-03-16 11:30:00,74.74,74.77,74.7,74.73,4889.0,64.177,64.2028,64.1427,64.1685,4889.0
2018-03-16 11:35:00,74.72,74.73,74.7,74.7,3430.0,64.1599,64.1685,64.1427,64.1427,3430.0
2018-03-16 11:40:00,74.68,74.74,74.68,74.73,20676.0,64.1255,64.177,64.1255,64.1685,20676.0
2018-03-16 11:45:00,74.71,74.77,74.69,74.73,51069.0,64.1513,64.2028,64.1341,64.1685,51069.0
2018-03-16 11:50:00,74.74,74.74,74.62,74.7,16010.0,64.177,64.177,64.074,64.1427,16010.0
2018-03-16 11:55:00,74.68,74.69,74.64,74.69,7704.0,64.1255,64.1341,64.0912,64.1341,7704.0
2018-03-16 12:00:00,74.68,74.72,74.65,74.65,9205.0,64.1255,64.1599,64.0998,64.0998,9205.0
2018-03-16 12:05:00,74.65,74.66,74.6,74.62,7649.0,64.0998,64.1084,64.0568,64.074,7649.0
2018-03-16 12:10:00,74.61,74.62,74.51,74.55,13464.0,64.0654,64.074,63.9796,64.0139,13464.0
2018-03-16 12:15:00,74.56,74.67,74.53,74.64,4395.0,64.0225,64.1169,63.9967,64.0912,4395.0
2018-03-16 12:20:00,74.63,74.73,74.63,74.72,12866.0,64.0826,64.1685,64.0826,64.1599,12866.0
2018-03-16 12:25:00,74.72,74.75,74.67,74.67,6778.0,64.1599,64.1856,64.1169,64.1169,6778.0
2018-03-16 12:30:00,74.67,74.67,74.6,74.65,8915.0,64.1169,64.1169,64.0568,64.0998,8915.0
2018-03-16 12:35:00,74.66,74.7,74.6,74.65,14097.0,64.1084,64.1427,64.0568,64.0998,14097.0
2018-03-16 12:40:00,74.63,74.69,74.63,74.66,5407.0,64.0826,64.1341,64.0826,64.1084,5407.0
2018-03-16 12:45:00,74.67,74.68,74.63,74.66,5226.0,64.1169,64.1255,64.0826,64.1084,5226.0
2018-03-16 12:50:00,74.67,74.69,74.61,74.63,6630.0,64.1169,64.1341,64.0654,64.0826,6630.0
2018-03-16 12:55:00,74.62,74.64,74.57,74.6,7123.0,64.074,64.0912,64.0311,64.0568,7123.0
2018-03-16 13:00:00,74.61,74.63,74.59,74.6,3757.0,64.0654,64.0826,64.0482,64.0568,3757.0
2018-03-16 13:05:00,74.6,74.63,74.56,74.61,5124.0,64.0568,64.0826,64.0225,64.0654,5124.0
2018-03-16 13:10:00,74.61,74.62,74.56,74.59,4500.0,64.0654,64.074,64.0225,64.0482,4500.0
2018-03-16 13:15:00,74.58,74.58,74.53,74.54,5357.0,64.0397,64.0397,63.9967,64.0053,5357.0
2018-03-16 13:20:00,74.53,74.58,74.49,74.58,11132.0,63.9967,64.0397,63.9624,64.0397,11132.0
2018-03-16 13:25:00,74.59,74.6,74.54,74.57,2200.0,64.0482,64.0568,64.0053,64.0311,2200.0
2018-03-16 13:30:00,74.58,74.67,74.57,74.67,7894.0,64.0397,64.1169,64.0311,64.1169,7894.0
2018-03-16 13:35:00,74.67,74.78,74.64,74.67,14309.0,64.1169,64.2114,64.0912,64.1169,14309.0
2018-03-16 13:40:00,74.68,74.69,74.61,74.61,3400.0,64.1255,64.1341,64.0654,64.0654,3400.0
2018-03-16 13:45:00,74.61,74.63,74.57,74.6,7290.0,64.0654,64.0826,64.0311,64.0568,7290.0
2018-03-16 13:50:00,74.59,74.6,74.54,74.58,4603.0,64.0482,64.0568,64.0053,64.0397,4603.0
2018-03-16 13:55:00,74.58,74.58,74.55,74.57,6609.0,64.0397,64.0397,64.0139,64.0311,6609.0
2018-03-16 14:00:00,74.58,74.66,74.57,74.66,10262.0,64.0397,64.1084,64.0311,64.1084,10262.0
2018-03-16 14:05:00,74.66,74.71,74.65,74.69,6477.0,64.1084,64.1513,64.0998,64.1341,6477.0
2018-03-16 14:10:00,74.69,74.69,74.6,74.6,6562.0,64.1341,64.1341,64.0568,64.0568,6562.0
2018-03-16 14:15:00,74.61,74.68,74.61,74.68,8835.0,64.0654,64.1255,64.0654,64.1255,8835.0
2018-03-16 14:20:00,74.68,74.76,74.66,74.75,18380.0,64.1255,64.1942,64.1084,64.1856,18380.0
2018-03-16 14:25:00,74.75,74.78,74.73,74.75,6415.0,64.1856,64.2114,64.1685,64.1856,6415.0
2018-03-16 14:30:00,74.75,74.76,74.73,74.76,5013.0,64.1856,64.1942,64.1685,64.1942,5013.0
2018-03-16 14:35:00,74.77,74.77,74.72,74.74,9862.0,64.2028,64.2028,64.1599,64.177,9862.0
2018-03-16 14:40:00,74.73,74.74,74.71,74.72,5141.0,64.1685,64.177,64.1513,64.1599,5141.0
2018-03-16 14:45:00,74.72,74.73,74.68,74.7,8353.0,64.1599,64.1685,64.1255,64.1427,8353.0
2018-03-16 14:50:00,74.7,74.79,74.68,74.78,10403.0,64.1427,64.22,64.1255,64.2114,10403.0
2018-03-16 14:55:00,74.77,74.84,74.76,74.79,11438.0,64.2028,64.2629,64.1942,64.22,11438.0
2018-03-16 15:00:00,74.79,74.8,74.73,74.75,6900.0,64.22,64.2286,64.1685,64.1856,6900.0
2018-03-16 15:05:00,74.75,74.77,74.73,74.76,9381.0,64.1856,64.2028,64.1685,64.1942,9381.0
2018-03-16 15:10:00,74.76,74.78,74.74,74.76,8948.0,64.1942,64.2114,64.177,64.1942,8948.0
2018-03-16 15:15:00,74.77,74.77,74.72,74.74,12550.0,64.2028,64.2028,64.1599,64.177,12550.0
2018-03-16 15:20:00,74.74,74.75,74.72,74.74,9018.0,64.177,64.1856,64.1599,64.177,9018.0
2018-03-16 15:25:00,74.75,74.78,74.74,74.78,19998.0,64.1856,64.2114,64.177,64.2114,19998.0
2018-03-16 15:30:00,74.78,74.81,74.76,74.81,28968.0,64.2114,64.2372,64.1942,64.2372,28968.0
2018-03-16 15:35:00,74.8,74.85,74.78,74.84,33869.0,64.2286,64.2715,64.2114,64.2629,33869.0
2018-03-16 15:40:00,74.85,74.89,74.84,74.88,32391.0,64.2715,64.3059,64.2629,64.2973,32391.0
2018-03-16 15:45:00,74.89,75.0,74.89,75.0,97041.0,64.3059,64.4003,64.3059,64.4003,97041.0
2018-03-16 15:50:00,75.0,75.06,74.96,75.05,117238.0,64.4003,64.4518,64.366,64.4432,117238.0
2018-03-16 15:55:00,75.05,75.07,74.99,75.05,277643.0,64.4432,64.4604,64.3917,64.4432,277643.0
2018-03-19 09:30:00,74.75,74.95,74.49,74.65,65972.0,64.1856,64.3574,63.9624,64.0998,65972.0
2018-03-19 09:35:00,74.69,74.86,74.63,74.74,29391.0,64.1341,64.2801,64.0826,64.177,29391.0
2018-03-19 09:40:00,74.76,75.05,74.74,75.05,26876.0,64.1942,64.4432,64.177,64.4432,26876.0
2018-03-19 09:45:00,75.05,75.05,74.93,74.97,26827.0,64.4432,64.4432,64.3402,64.3745,26827.0
2018-03-19 09:50:00,74.94,75.15,74.94,75.14,23340.0,64.3488,64.5291,64.3488,64.5205,23340.0
2018-03-19 09:55:00,75.14,75.28,75.14,75.25,34534.0,64.5205,64.6407,64.5205,64.615,34534.0
2018-03-19 10:00:00,75.25,75.27,75.14,75.19,16694.0,64.615,64.6321,64.5205,64.5635,16694.0
2018-03-19 10:05:00,75.17,75.2,74.98,74.99,25525.0,64.5463,64.572,64.3831,64.3917,25525.0
2018-03-19 10:10:00,74.99,75.04,74.92,75.0,24804.0,64.3917,64.4347,64.3316,64.4003,24804.0
2018-03-19 10:15:00,75.02,75.08,74.97,75.03,12158.0,64.4175,64.469,64.3745,64.4261,12158.0
2018-03-19 10:20:00,75.03,75.08,74.93,75.08,14324.0,64.4261,64.469,64.3402,64.469,14324.0
2018-03-19 10:25:00,75.08,75.14,75.03,75.12,14063.0,64.469,64.5205,64.4261,64.5033,14063.0
2018-03-19 10:30:00,75.12,75.12,75.01,75.02,12517.0,64.5033,64.5033,64.4089,64.4175,12517.0
2018-03-19 10:35:00,75.03,75.05,74.91,74.91,38095.0,64.4261,64.4432,64.323,64.323,38095.0
2018-03-19 10:40:00,74.92,74.95,74.85,74.93,25329.0,64.3316,64.3574,64.2715,64.3402,25329.0
2018-03-19 10:45:00,74.92,74.95,74.9,74.91,22815.0,64.3316,64.3574,64.3144,64.323,22815.0
2018-03-19 10:50:00,74.9,74.9,74.82,74.84,29076.0,64.3144,64.3144,64.2457,64.2629,29076.0
2018-03-19 10:55:00,74.83,74.84,74.77,74.79,33700.0,64.2543,64.2629,64.2028,64.22,33700.0
2018-03-19 11:00:00,74.8,74.85,74.7,74.81,49931.0,64.2286,64.2715,64.1427,64.2372,49931.0
2018-03-19 11:05:00,74.78,74.98,74.77,74.98,15830.0,64.2114,64.3831,64.2028,64.3831,15830.0
2018-03-19 11:10:00,74.99,75.03,74.87,74.9,19016.0,64.3917,64.4261,64.2887,64.3144,19016.0
2018-03-19 11:15:00,74.89,74.95,74.83,74.92,23577.0,64.3059,64.3574,64.2543,64.3316,23577.0
2018-03-19 11:20:00,74.93,75.04,74.9,75.02,11887.0,64.3402,64.4347,64.3144,64.4175,11887.0
2018-03-19 11:25:00,75.04,75.12,75.04,75.07,9093.0,64.4347,64.5033,64.4347,64.4604,9093.0
2018-03-19 11:30:00,75.03,75.05,74.99,75.01,12106.0,64.4261,64.4432,64.3917,64.4089,12106.0
2018-03-19 11:35:00,75.01,75.15,75.0,75.14,19013.0,64.4089,64.5291,64.4003,64.5205,19013.0
2018-03-19 11:40:00,75.12,75.13,75.02,75.03,15651.0,64.5033,64.5119,64.4175,64.4261,15651.0
2018-03-19 11:45:00,75.02,75.02,74.9,74.98,26404.0,64.4175,64.4175,64.3144,64.3831,26404.0
2018-03-19 11:50:00,74.96,74.98,74.89,74.93,15840.0,64.366,64.3831,64.3059,64.3402,15840.0
2018-03-19 11:55:00,74.93,74.94,74.78,74.82,27316.0,64.3402,64.3488,64.2114,64.2457,27316.0
2018-03-19 12:00:00,74.82,74.83,74.75,74.77,17921.0,64.2457,64.2543,64.1856,64.2028,17921.0
2018-03-19 12:05:00,74.78,74.85,74.74,74.78,17005.0,64.2114,64.2715,64.177,64.2114,17005.0
2018-03-19 12:10:00,74.77,74.81,74.64,74.8,28794.0,64.2028,64.2372,64.0912,64.2286,28794.0
2018-03-19 12:15:00,74.78,74.82,74.74,74.74,32433.0,64.2114,64.2457,64.177,64.177,32433.0
2018-03-19 12:20:00,74.74,74.78,74.64,74.76,29698.0,64.177,64.2114,64.0912,64.1942,29698.0
2018-03-19 12:25:00,74.77,74.95,74.76,74.95,21452.0,64.2028,64.3574,64.1942,64.3574,21452.0
2018-03-19 12:30:00,74.96,75.01,74.86,74.92,20535.0,64.366,64.4089,64.2801,64.3316,20535.0
2018-03-19 12:35:00,74.92,74.95,74.88,74.92,9892.0,64.3316,64.3574,64.2973,64.3316,9892.0
2018-03-19 12:40:00,74.91,74.92,74.86,74.87,10950.0,64.323,64.3316,64.2801,64.2887,10950.0
2018-03-19 12:45:00,74.87,74.87,74.66,74.7,17325.0,64.2887,64.2887,64.1084,64.1427,17325.0
2018-03-19 12:50:00,74.69,74.75,74.68,74.71,9470.0,64.1341,64.1856,64.1255,64.1513,9470.0
2018-03-19 12:55:00,74.72,74.76,74.69,74.72,20184.0,64.1599,64.1942,64.1341,64.1599,20184.0
2018-03-19 13:00:00,74.71,74.73,74.62,74.64,19356.0,64.1513,64.1685,64.074,64.0912,19356.0
2018-03-19 13:05:00,74.64,74.65,74.45,74.45,36662.0,64.0912,64.0998,63.928,63.928,36662.0
2018-03-19 13:10:00,74.47,74.51,74.46,74.5,9200.0,63.9452,63.9796,63.9366,63.971,9200.0
2018-03-19 13:15:00,74.5,74.57,74.48,74.52,6554.0,63.971,64.0311,63.9538,63.9881,6554.0
2018-03-19 13:20:00,74.53,74.7,74.46,74.66,24602.0,63.9967,64.1427,63.9366,64.1084,24602.0
2018-03-19 13:25:00,74.63,74.66,74.54,74.6,12986.0,64.0826,64.1084,64.0053,64.0568,12986.0
2018-03-19 13:30:00,74.59,74.66,74.53,74.55,14550.0,64.0482,64.1084,63.9967,64.0139,14550.0
2018-03-19 13:35:00,74.54,74.58,74.53,74.55,30872.0,64.0053,64.0397,63.9967,64.0139,30872.0
2018-03-19 13:40:00,74.55,74.62,74.53,74.62,12716.0,64.0139,64.074,63.9967,64.074,12716.0
2018-03-19 13:45:00,74.61,74.7,74.6,74.7,14646.0,64.0654,64.1427,64.0568,64.1427,14646.0
2018-03-19 13:50:00,74.69,74.74,74.67,74.67,17353.0,64.1341,64.177,64.1169,64.1169,17353.0
2018-03-19 13:55:00,74.68,74.74,74.67,74.73,10372.0,64.1255,64.177,64.1169,64.1685,10372.0
2018-03-19 14:00:00,74.73,74.78,74.7,74.77,14162.0,64.1685,64.2114,64.1427,64.2028,14162.0
2018-03-19 14:05:00,74.77,74.81,74.76,74.77,19684.0,64.2028,64.2372,64.1942,64.2028,19684.0
2018-03-19 14:10:00,74.76,74.85,74.76,74.8,19836.0,64.1942,64.2715,64.1942,64.2286,19836.0
2018-03-19 14:15:00,74.81,74.9,74.81,74.85,28043.0,64.2372,64.3144,64.2372,64.2715,28043.0
2018-03-19 14:20:00,74.85,74.87,74.83,74.84,36103.0,64.2715,64.2887,64.2543,64.2629,36103.0
2018-03-19 14:25:00,74.83,74.86,74.82,74.84,25980.0,64.2543,64.2801,64.2457,64.2629,25980.0
2018-03-19 14:30:00,74.84,74.85,74.75,74.76,29921.0,64.2629,64.2715,64.1856,64.1942,29921.0
2018-03-19 14:35:00,74.76,74.77,74.57,74.6,30946.0,64.1942,64.2028,64.0311,64.0568,30946.0
2018-03-19 14:40:00,74.6,74.66,74.57,74.66,17647.0,64.0568,64.1084,64.0311,64.1084,17647.0
2018-03-19 14:45:00,74.68,74.72,74.64,74.65,18311.0,64.1255,64.1599,64.0912,64.0998,18311.0
2018-03-19 14:50:00,74.64,74.68,74.59,74.66,15189.0,64.0912,64.1255,64.0482,64.1084,15189.0
2018-03-19 14:55:00,74.66,74.78,74.66,74.75,19535.0,64.1084,64.2114,64.1084,64.1856,19535.0
2018-03-19 15:00:00,74.77,74.77,74.65,74.7,11989.0,64.2028,64.2028,64.0998,64.1427,11989.0
2018-03-19 15:05:00,74.69,74.73,74.65,74.67,20966.0,64.1341,64.1685,64.0998,64.1169,20966.0
2018-03-19 15:10:00,74.68,74.7,74.65,74.69,18722.0,64.1255,64.1427,64.0998,64.1341,18722.0
2018-03-19 15:15:00,74.7,74.74,74.68,74.72,15085.0,64.1427,64.177,64.1255,64.1599,15085.0
2018-03-19 15:20:00,74.73,74.78,74.64,74.65,18779.0,64.1685,64.2114,64.0912,64.0998,18779.0
2018-03-19 15:25:00,74.66,74.68,74.63,74.66,14424.0,64.1084,64.1255,64.0826,64.1084,14424.0
2018-03-19 15:30:00,74.65,74.7,74.63,74.69,34367.0,64.0998,64.1427,64.0826,64.1341,34367.0
2018-03-19 15:35:00,74.7,74.8,74.67,74.75,30871.0,64.1427,64.2286,64.1169,64.1856,30871.0
2018-03-19 15:40:00,74.74,74.83,74.71,74.75,29300.0,64.177,64.2543,64.1513,64.1856,29300.0
2018-03-19 15:45:00,74.74,74.91,74.71,74.86,52038.0,64.177,64.323,64.1513,64.2801,52038.0
2018-03-19 15:50:00,74.85,74.99,74.83,74.96,92283.0,64.2715,64.3917,64.2543,64.366,92283.0
2018-03-19 15:55:00,74.96,75.06,74.94,75.05,228543.0,64.366,64.4518,64.3488,64.4432,228543.0
2018-03-20 09:30:00,74.9,75.46,74.85,75.46,35513.0,64.3144,64.7953,64.2715,64.7953,35513.0
2018-03-20 09:35:00,75.3,75.3,74.98,74.98,10186.0,64.6579,64.6579,64.3831,64.3831,10186.0
2018-03-20 09:40:00,74.97,75.26,74.97,75.26,19904.0,64.3745,64.6236,64.3745,64.6236,19904.0
2018-03-20 09:45:00,75.28,75.37,75.25,75.31,58842.0,64.6407,64.718,64.615,64.6665,58842.0
2018-03-20 09:50:00,75.28,75.39,75.27,75.31,10870.0,64.6407,64.7352,64.6321,64.6665,10870.0
2018-03-20 09:55:00,75.3,75.34,75.21,75.25,15184.0,64.6579,64.6923,64.5806,64.615,15184.0
2018-03-20 10:00:00,75.24,75.24,75.15,75.21,24627.0,64.6064,64.6064,64.5291,64.5806,24627.0
2018-03-20 10:05:00,75.22,75.25,75.02,75.05,16347.0,64.5892,64.615,64.4175,64.4432,16347.0
2018-03-20 10:10:00,75.03,75.04,74.89,74.95,29770.0,64.4261,64.4347,64.3059,64.3574,29770.0
2018-03-20 10:15:00,74.93,74.93,74.78,74.87,33846.0,64.3402,64.3402,64.2114,64.2887,33846.0
2018-03-20 10:20:00,74.88,75.08,74.87,75.06,11850.0,64.2973,64.469,64.2887,64.4518,11850.0
2018-03-20 10:25:00,75.05,75.16,75.0,75.13,15607.0,64.4432,64.5377,64.4003,64.5119,15607.0
2018-03-20 10:30:00,75.14,75.21,75.11,75.12,20586.0,64.5205,64.5806,64.4948,64.5033,20586.0
2018-03-20 10:35:00,75.1,75.15,75.04,75.13,17927.0,64.4862,64.5291,64.4347,64.5119,17927.0
2018-03-20 10:40:00,75.14,75.14,75.04,75.04,5792.0,64.5205,64.5205,64.4347,64.4347,5792.0
2018-03-20 10:45:00,75.01,75.03,74.95,74.95,10214.0,64.4089,64.4261,64.3574,64.3574,10214.0
2018-03-20 10:50:00,74.94,75.02,74.89,75.0,17482.0,64.3488,64.4175,64.3059,64.4003,17482.0
2018-03-20 10:55:00,75.0,75.09,74.99,75.04,15006.0,64.4003,64.4776,64.3917,64.4347,15006.0
2018-03-20 11:00:00,75.06,75.08,74.94,75.01,11329.0,64.4518,64.469,64.3488,64.4089,11329.0
2018-03-20 11:05:00,75.0,75.1,74.99,75.05,16711.0,64.4003,64.4862,64.3917,64.4432,16711.0
2018-03-20 11:10:00,75.05,75.13,75.03,75.06,13894.0,64.4432,64.5119,64.4261,64.4518,13894.0
2018-03-20 11:15:00,75.07,75.12,75.03,75.12,13888.0,64.4604,64.5033,64.4261,64.5033,13888.0
2018-03-20 11:20:00,75.12,75.21,75.11,75.2,7690.0,64.5033,64.5806,64.4948,64.572,7690.0
2018-03-20 11:25:00,75.18,75.27,75.18,75.23,13447.0,64.5549,64.6321,64.5549,64.5978,13447.0
2018-03-20 11:30:00,75.22,75.26,75.14,75.17,11768.0,64.5892,64.6236,64.5205,64.5463,11768.0
2018-03-20 11:35:00,75.17,75.2,75.15,75.17,9460.0,64.5463,64.572,64.5291,64.5463,9460.0
2018-03-20 11:40:00,75.16,75.23,75.14,75.19,12179.0,64.5377,64.5978,64.5205,64.5635,12179.0
2018-03-20 11:45:00,75.2,75.2,75.12,75.12,7454.0,64.572,64.572,64.5033,64.5033,7454.0
2018-03-20 11:50:00,75.1,75.16,75.05,75.11,26362.0,64.4862,64.5377,64.4432,64.4948,26362.0
2018-03-20 11:55:00,75.11,75.28,75.1,75.28,14674.0,64.4948,64.6407,64.4862,64.6407,14674.0
2018-03-20 12:00:00,75.26,75.32,75.23,75.29,27555.0,64.6236,64.6751,64.5978,64.6493,27555.0
2018-03-20 12:05:00,75.29,75.32,75.25,75.25,8284.0,64.6493,64.6751,64.615,64.615,8284.0
2018-03-20 12:10:00,75.24,75.39,75.23,75.39,9147.0,64.6064,64.7352,64.5978,64.7352,9147.0
2018-03-20 12:15:00,75.4,75.44,75.3,75.31,11165.0,64.7438,64.7781,64.6579,64.6665,11165.0
2018-03-20 12:20:00,75.32,75.39,75.31,75.34,7287.0,64.6751,64.7352,64.6665,64.6923,7287.0
2018-03-20 12:25:00,75.36,75.4,75.35,75.38,4338.0,64.7094,64.7438,64.7008,64.7266,4338.0
2018-03-20 12:30:00,75.38,75.45,75.38,75.43,6740.0,64.7266,64.7867,64.7266,64.7695,6740.0
2018-03-20 12:35:00,75.44,75.49,75.38,75.38,17031.0,64.7781,64.8211,64.7266,64.7266,17031.0
2018-03-20 12:40:00,75.38,75.38,75.35,75.35,9708.0,64.7266,64.7266,64.7008,64.7008,9708.0
2018-03-20 12:45:00,75.34,75.35,75.29,75.3,4234.0,64.6923,64.7008,64.6493,64.6579,4234.0
2018-03-20 12:50:00,75.31,75.34,75.29,75.31,11802.0,64.6665,64.6923,64.6493,64.6665,11802.0
2018-03-20 12:55:00,75.31,75.31,75.23,75.25,5626.0,64.6665,64.6665,64.5978,64.615,5626.0
2018-03-20 13:00:00,75.26,75.28,75.25,75.27,4126.0,64.6236,64.6407,64.615,64.6321,4126.0
2018-03-20 13:05:00,75.28,75.37,75.28,75.34,12960.0,64.6407,64.718,64.6407,64.6923,12960.0
2018-03-20 13:10:00,75.33,75.34,75.25,75.29,9313.0,64.6837,64.6923,64.615,64.6493,9313.0
2018-03-20 13:15:00,75.29,75.3,75.24,75.25,5534.0,64.6493,64.6579,64.6064,64.615,5534.0
2018-03-20 13:20:00,75.24,75.28,75.2,75.26,8989.0,64.6064,64.6407,64.572,64.6236,8989.0
2018-03-20 13:25:00,75.23,75.23,75.2,75.22,3266.0,64.5978,64.5978,64.572,64.5892,3266.0
2018-03-20 13:30:00,75.2,75.2,75.15,75.15,7421.0,64.572,64.572,64.5291,64.5291,7421.0
2018-03-20 13:35:00,75.14,75.14,75.03,75.05,20241.0,64.5205,64.5205,64.4261,64.4432,20241.0
2018-03-20 13:40:00,75.06,75.08,75.04,75.05,6004.0,64.4518,64.469,64.4347,64.4432,6004.0
2018-03-20 13:45:00,75.04,75.09,75.0,75.07,12424.0,64.4347,64.4776,64.4003,64.4604,12424.0
2018-03-20 13:50:00,75.07,75.1,75.01,75.03,15773.0,64.4604,64.4862,64.4089,64.4261,15773.0
2018-03-20 13:55:00,75.02,75.03,74.95,74.96,19498.0,64.4175,64.4261,64.3574,64.366,19498.0
2018-03-20 14:00:00,74.96,75.04,74.87,75.03,12522.0,64.366,64.4347,64.2887,64.4261,12522.0
2018-03-20 14:05:00,75.02,75.07,75.02,75.04,6494.0,64.4175,64.4604,64.4175,64.4347,6494.0
2018-03-20 14:10:00,75.03,75.05,75.0,75.0,6774.0,64.4261,64.4432,64.4003,64.4003,6774.0
2018-03-20 14:15:00,75.01,75.05,75.0,75.02,9341.0,64.4089,64.4432,64.4003,64.4175,9341.0
2018-03-20 14:20:00,75.02,75.09,75.01,75.06,10980.0,64.4175,64.4776,64.4089,64.4518,10980.0
2018-03-20 14:25:00,75.06,75.1,75.05,75.1,6452.0,64.4518,64.4862,64.4432,64.4862,6452.0
2018-03-20 14:30:00,75.09,75.22,75.09,75.22,60235.0,64.4776,64.5892,64.4776,64.5892,60235.0
2018-03-20 14:35:00,75.2,75.39,75.19,75.33,44322.0,64.572,64.7352,64.5635,64.6837,44322.0
2018-03-20 14:40:00,75.33,75.49,75.3,75.46,20402.0,64.6837,64.8211,64.6579,64.7953,20402.0
2018-03-20 14:45:00,75.45,75.46,75.36,75.38,9354.0,64.7867,64.7953,64.7094,64.7266,9354.0
2018-03-20 14:50:00,75.37,75.37,75.31,75.31,11212.0,64.718,64.718,64.6665,64.6665,11212.0
2018-03-20 14:55:00,75.31,75.33,75.23,75.23,18397.0,64.6665,64.6837,64.5978,64.5978,18397.0
2018-03-20 15:00:00,75.23,75.44,75.22,75.41,22798.0,64.5978,64.7781,64.5892,64.7524,22798.0
2018-03-20 15:05:00,75.41,75.46,75.4,75.45,22214.0,64.7524,64.7953,64.7438,64.7867,22214.0
2018-03-20 15:10:00,75.45,75.45,75.39,75.43,16935.0,64.7867,64.7867,64.7352,64.7695,16935.0
2018-03-20 15:15:00,75.43,75.43,75.38,75.4,12587.0,64.7695,64.7695,64.7266,64.7438,12587.0
2018-03-20 15:20:00,75.39,75.41,75.32,75.33,16044.0,64.7352,64.7524,64.6751,64.6837,16044.0
2018-03-20 15:25:00,75.32,75.34,75.27,75.31,13551.0,64.6751,64.6923,64.6321,64.6665,13551.0
2018-03-20 15:30:00,75.31,75.34,75.3,75.33,30676.0,64.6665,64.6923,64.6579,64.6837,30676.0
2018-03-20 15:35:00,75.34,75.39,75.26,75.26,27017.0,64.6923,64.7352,64.6236,64.6236,27017.0
2018-03-20 15:40:00,75.26,75.28,75.23,75.25,26440.0,64.6236,64.6407,64.5978,64.615,26440.0
2018-03-20 15:45:00,75.24,75.24,75.16,75.18,41049.0,64.6064,64.6064,64.5377,64.5549,41049.0
2018-03-20 15:50:00,75.18,75.19,75.16,75.17,34935.0,64.5549,64.5635,64.5377,64.5463,34935.0
2018-03-20 15:55:00,75.17,75.22,75.15,75.16,106844.0,64.5463,64.5892,64.5291,64.5377,106844.0
2018-03-21 09:30:00,74.03,74.71,73.82,74.5,147276.0,64.2176,64.8075,64.0355,64.6253,147276.0
2018-03-21 09:35:00,74.48,74.52,74.11,74.16,49647.0,64.608,64.6427,64.287,64.3304,49647.0
2018-03-21 09:40:00,74.17,74.17,73.86,73.89,23128.0,64.3391,64.3391,64.0702,64.0962,23128.0
2018-03-21 09:45:00,73.9,74.11,73.8,73.87,39541.0,64.1049,64.287,64.0181,64.0788,39541.0
2018-03-21 09:50:00,73.85,73.94,73.79,73.84,40352.0,64.0615,64.1396,64.0094,64.0528,40352.0
2018-03-21 09:55:00,73.83,73.87,73.5,73.55,86199.0,64.0441,64.0788,63.7579,63.8013,86199.0
2018-03-21 10:00:00,73.51,73.59,73.11,73.15,72231.0,63.7666,63.836,63.4196,63.4543,72231.0
2018-03-21 10:05:00,73.15,73.57,73.13,73.46,57288.0,63.4543,63.8186,63.4369,63.7232,57288.0
2018-03-21 10:10:00,73.48,73.48,73.22,73.23,68597.0,63.7405,63.7405,63.515,63.5237,68597.0
2018-03-21 10:15:00,73.23,73.23,73.13,73.15,36381.0,63.5237,63.5237,63.4369,63.4543,36381.0
2018-03-21 10:20:00,73.18,73.18,72.78,72.86,54859.0,63.4803,63.4803,63.1333,63.2027,54859.0
2018-03-21 10:25:00,72.85,73.04,72.73,73.0,98134.0,63.194,63.3589,63.0899,63.3242,98134.0
2018-03-21 10:30:00,73.0,73.31,73.0,73.2,36322.0,63.3242,63.5931,63.3242,63.4976,36322.0
2018-03-21 10:35:00,73.21,73.57,73.21,73.56,40128.0,63.5063,63.8186,63.5063,63.8099,40128.0
2018-03-21 10:40:00,73.57,73.59,73.41,73.46,17989.0,63.8186,63.836,63.6798,63.7232,17989.0
2018-03-21 10:45:00,73.45,73.6,73.43,73.58,52213.0,63.7145,63.8446,63.6972,63.8273,52213.0
2018-03-21 10:50:00,73.57,73.73,73.56,73.73,32074.0,63.8186,63.9574,63.8099,63.9574,32074.0
2018-03-21 10:55:00,73.73,73.75,73.62,73.63,56394.0,63.9574,63.9747,63.862,63.8707,56394.0
2018-03-21 11:00:00,73.62,73.68,73.57,73.68,28635.0,63.862,63.914,63.8186,63.914,28635.0
2018-03-21 11:05:00,73.68,73.89,73.65,73.89,53380.0,63.914,64.0962,63.888,64.0962,53380.0
2018-03-21 11:10:00,73.89,73.9,73.82,73.85,19855.0,64.0962,64.1049,64.0355,64.0615,19855.0
2018-03-21 11:15:00,73.85,73.93,73.84,73.92,11831.0,64.0615,64.1309,64.0528,64.1222,11831.0
2018-03-21 11:20:00,73.92,73.98,73.89,73.95,15897.0,64.1222,64.1743,64.0962,64.1482,15897.0
2018-03-21 11:25:00,73.96,73.98,73.83,73.85,15678.0,64.1569,64.1743,64.0441,64.0615,15678.0
2018-03-21 11:30:00,73.86,73.94,73.85,73.92,12859.0,64.0702,64.1396,64.0615,64.1222,12859.0
2018-03-21 11:35:00,73.92,73.96,73.89,73.92,15706.0,64.1222,64.1569,64.0962,64.1222,15706.0
2018-03-21 11:40:00,73.92,73.92,73.83,73.89,13377.0,64.1222,64.1222,64.0441,64.0962,13377.0
2018-03-21 11:45:00,73.89,73.96,73.88,73.94,17844.0,64.0962,64.1569,64.0875,64.1396,17844.0
2018-03-21 11:50:00,73.93,74.06,73.93,73.99,31194.0,64.1309,64.2437,64.1309,64.1829,31194.0
2018-03-21 11:55:00,74.0,74.03,73.88,73.88,14196.0,64.1916,64.2176,64.0875,64.0875,14196.0
2018-03-21 12:00:00,73.88,73.89,73.74,73.79,20115.0,64.0875,64.0962,63.9661,64.0094,20115.0
2018-03-21 12:05:00,73.78,73.83,73.77,73.82,6843.0,64.0008,64.0441,63.9921,64.0355,6843.0
2018-03-21 12:10:00,73.83,73.86,73.71,73.78,16784.0,64.0441,64.0702,63.94,64.0008,16784.0
2018-03-21 12:15:00,73.8,73.82,73.77,73.78,9386.0,64.0181,64.0355,63.9921,64.0008,9386.0
2018-03-21 12:20:00,73.79,73.82,73.77,73.77,17016.0,64.0094,64.0355,63.9921,63.9921,17016.0
2018-03-21 12:25:00,73.76,73.78,73.75,73.75,12582.0,63.9834,64.0008,63.9747,63.9747,12582.0
2018-03-21 12:30:00,73.75,73.77,73.73,73.75,6304.0,63.9747,63.9921,63.9574,63.9747,6304.0
2018-03-21 12:35:00,73.75,73.75,73.71,73.73,12480.0,63.9747,63.9747,63.94,63.9574,12480.0
2018-03-21 12:40:00,73.75,73.81,73.75,73.79,9398.0,63.9747,64.0268,63.9747,64.0094,9398.0
2018-03-21 12:45:00,73.81,73.84,73.78,73.83,12447.0,64.0268,64.0528,64.0008,64.0441,12447.0
2018-03-21 12:50:00,73.84,73.88,73.83,73.85,5623.0,64.0528,64.0875,64.0441,64.0615,5623.0
2018-03-21 12:55:00,73.86,73.86,73.82,73.83,10300.0,64.0702,64.0702,64.0355,64.0441,10300.0
2018-03-21 13:00:00,73.83,73.9,73.82,73.9,12275.0,64.0441,64.1049,64.0355,64.1049,12275.0
2018-03-21 13:05:00,73.89,73.89,73.83,73.85,10022.0,64.0962,64.0962,64.0441,64.0615,10022.0
2018-03-21 13:10:00,73.84,73.86,73.83,73.86,7766.0,64.0528,64.0702,64.0441,64.0702,7766.0
2018-03-21 13:15:00,73.85,73.85,73.68,73.69,26507.0,64.0615,64.0615,63.914,63.9227,26507.0
2018-03-21 13:20:00,73.69,73.78,73.69,73.78,32373.0,63.9227,64.0008,63.9227,64.0008,32373.0
2018-03-21 13:25:00,73.77,73.77,73.52,73.55,44710.0,63.9921,63.9921,63.7752,63.8013,44710.0
2018-03-21 13:30:00,73.55,73.65,73.51,73.51,11823.0,63.8013,63.888,63.7666,63.7666,11823.0
2018-03-21 13:35:00,73.5,73.62,73.5,73.52,6393.0,63.7579,63.862,63.7579,63.7752,6393.0
2018-03-21 13:40:00,73.52,73.55,73.47,73.53,43081.0,63.7752,63.8013,63.7319,63.7839,43081.0
2018-03-21 13:45:00,73.53,73.59,73.53,73.57,15841.0,63.7839,63.836,63.7839,63.8186,15841.0
2018-03-21 13:50:00,73.56,73.57,73.46,73.54,13945.0,63.8099,63.8186,63.7232,63.7926,13945.0
2018-03-21 13:55:00,73.56,73.56,73.49,73.54,7573.0,63.8099,63.8099,63.7492,63.7926,7573.0
2018-03-21 14:00:00,73.54,73.67,73.38,73.45,30983.0,63.7926,63.9053,63.6538,63.7145,30983.0
2018-03-21 14:05:00,73.49,73.73,73.46,73.71,20142.0,63.7492,63.9574,63.7232,63.94,20142.0
2018-03-21 14:10:00,73.75,73.76,73.65,73.67,41575.0,63.9747,63.9834,63.888,63.9053,41575.0
2018-03-21 14:15:00,73.65,73.74,73.65,73.68,33341.0,63.888,63.9661,63.888,63.914,33341.0
2018-03-21 14:20:00,73.68,73.68,73.53,73.59,23674.0,63.914,63.914,63.7839,63.836,23674.0
2018-03-21 14:25:00,73.58,73.6,73.42,73.43,19969.0,63.8273,63.8446,63.6885,63.6972,19969.0
2018-03-21 14:30:00,73.44,73.53,73.4,73.51,16396.0,63.7058,63.7839,63.6711,63.7666,16396.0
2018-03-21 14:35:00,73.49,73.51,73.37,73.37,19305.0,63.7492,63.7666,63.6451,63.6451,19305.0
2018-03-21 14:40:00,73.38,73.4,73.27,73.36,23011.0,63.6538,63.6711,63.5584,63.6364,23011.0
2018-03-21 14:45:00,73.36,73.36,73.23,73.31,42094.0,63.6364,63.6364,63.5237,63.5931,42094.0
2018-03-21 14:50:00,73.3,73.3,73.15,73.25,23019.0,63.5844,63.5844,63.4543,63.541,23019.0
2018-03-21 14:55:00,73.25,73.47,73.22,73.47,19121.0,63.541,63.7319,63.515,63.7319,19121.0
2018-03-21 15:00:00,73.46,73.5,73.36,73.39,95127.0,63.7232,63.7579,63.6364,63.6625,95127.0
2018-03-21 15:05:00,73.4,73.4,73.27,73.36,18249.0,63.6711,63.6711,63.5584,63.6364,18249.0
2018-03-21 15:10:00,73.38,73.52,73.31,73.52,24934.0,63.6538,63.7752,63.5931,63.7752,24934.0
2018-03-21 15:15:00,73.52,73.53,73.39,73.39,15414.0,63.7752,63.7839,63.6625,63.6625,15414.0
2018-03-21 15:20:00,73.39,73.44,73.37,73.39,26137.0,63.6625,63.7058,63.6451,63.6625,26137.0
2018-03-21 15:25:00,73.38,73.45,73.32,73.32,39465.0,63.6538,63.7145,63.6017,63.6017,39465.0
2018-03-21 15:30:00,73.31,73.4,73.31,73.39,27488.0,63.5931,63.6711,63.5931,63.6625,27488.0
2018-03-21 15:35:00,73.38,73.49,73.38,73.45,24786.0,63.6538,63.7492,63.6538,63.7145,24786.0
2018-03-21 15:40:00,73.44,73.46,73.39,73.41,42452.0,63.7058,63.7232,63.6625,63.6798,42452.0
2018-03-21 15:45:00,73.41,73.51,73.4,73.49,41685.0,63.6798,63.7666,63.6711,63.7492,41685.0
2018-03-21 15:50:00,73.49,73.49,73.36,73.4,55891.0,63.7492,63.7492,63.6364,63.6711,55891.0
2018-03-21 15:55:00,73.39,73.4,73.3,73.32,85805.0,63.6625,63.6711,63.5844,63.6017,85805.0
2018-03-22 09:30:00,72.74,72.82,72.53,72.61,58801.0,63.0986,63.168,62.9165,62.9858,58801.0
2018-03-22 09:35:00,72.63,72.65,72.47,72.59,22148.0,63.0032,63.0205,62.8644,62.9685,22148.0
2018-03-22 09:40:00,72.57,72.57,72.26,72.31,63125.0,62.9511,62.9511,62.6822,62.7256,63125.0
2018-03-22 09:45:00,72.32,72.38,72.17,72.38,44460.0,62.7343,62.7863,62.6042,62.7863,44460.0
2018-03-22 09:50:00,72.38,72.69,72.37,72.42,29366.0,62.7863,63.0552,62.7777,62.821,29366.0
2018-03-22 09:55:00,72.46,72.51,72.31,72.32,14677.0,62.8557,62.8991,62.7256,62.7343,14677.0
2018-03-22 10:00:00,72.31,72.43,72.16,72.38,20340.0,62.7256,62.8297,62.5955,62.7863,20340.0
2018-03-22 10:05:00,72.36,72.4,72.25,72.4,16570.0,62.769,62.8037,62.6736,62.8037,16570.0
2018-03-22 10:10:00,72.39,72.56,72.37,72.54,24339.0,62.795,62.9425,62.7777,62.9251,24339.0
2018-03-22 10:15:00,72.53,72.75,72.47,72.7,79449.0,62.9165,63.1073,62.8644,63.0639,79449.0
2018-03-22 10:20:00,72.69,72.72,72.43,72.46,24900.0,63.0552,63.0813,62.8297,62.8557,24900.0
2018-03-22 10:25:00,72.46,72.47,72.37,72.46,11578.0,62.8557,62.8644,62.7777,62.8557,11578.0
2018-03-22 10:30:00,72.43,72.45,72.37,72.4,9707.0,62.8297,62.8471,62.7777,62.8037,9707.0
2018-03-22 10:35:00,72.39,72.39,72.25,72.25,23154.0,62.795,62.795,62.6736,62.6736,23154.0
2018-03-22 10:40:00,72.25,72.26,72.13,72.15,24227.0,62.6736,62.6822,62.5695,62.5868,24227.0
2018-03-22 10:45:00,72.14,72.17,72.09,72.16,18061.0,62.5781,62.6042,62.5348,62.5955,18061.0
2018-03-22 10:50:00,72.15,72.23,72.12,72.13,62150.0,62.5868,62.6562,62.5608,62.5695,62150.0
2018-03-22 10:55:00,72.12,72.18,71.98,72.16,27223.0,62.5608,62.6128,62.4394,62.5955,27223.0
2018-03-22 11:00:00,72.17,72.21,72.09,72.09,23945.0,62.6042,62.6389,62.5348,62.5348,23945.0
2018-03-22 11:05:00,72.09,72.09,71.97,72.0,21646.0,62.5348,62.5348,62.4307,62.4567,21646.0
2018-03-22 11:10:00,72.0,72.13,71.99,72.08,22895.0,62.4567,62.5695,62.448,62.5261,22895.0
2018-03-22 11:15:00,72.07,72.12,72.01,72.03,28350.0,62.5174,62.5608,62.4654,62.4827,28350.0
2018-03-22 11:20:00,72.03,72.05,71.94,71.97,19883.0,62.4827,62.5001,62.4047,62.4307,19883.0
2018-03-22 11:25:00,71.97,72.0,71.85,71.89,43627.0,62.4307,62.4567,62.3266,62.3613,43627.0
2018-03-22 11:30:00,71.89,71.95,71.73,71.75,84357.0,62.3613,62.4133,62.2225,62.2398,84357.0
2018-03-22 11:35:00,71.75,71.76,71.53,71.54,30306.0,62.2398,62.2485,62.049,62.0577,30306.0
2018-03-22 11:40:00,71.56,71.57,71.44,71.52,34317.0,62.075,62.0837,61.9709,62.0403,34317.0
2018-03-22 11:45:00,71.51,71.74,71.46,71.73,27574.0,62.0316,62.2312,61.9883,62.2225,27574.0
2018-03-22 11:50:00,71.74,71.83,71.7,71.83,61978.0,62.2312,62.3092,62.1965,62.3092,61978.0
2018-03-22 11:55:00,71.85,72.1,71.83,71.89,73530.0,62.3266,62.5434,62.3092,62.3613,73530.0
2018-03-22 12:00:00,71.88,72.03,71.76,72.0,38665.0,62.3526,62.4827,62.2485,62.4567,38665.0
2018-03-22 12:05:00,72.0,72.0,71.87,71.94,37380.0,62.4567,62.4567,62.3439,62.4047,37380.0
2018-03-22 12:10:00,71.92,71.93,71.73,71.73,21471.0,62.3873,62.396,62.2225,62.2225,21471.0
2018-03-22 12:15:00,71.72,71.88,71.68,71.84,20869.0,62.2138,62.3526,62.1791,62.3179,20869.0
2018-03-22 12:20:00,71.84,71.97,71.84,71.95,26192.0,62.3179,62.4307,62.3179,62.4133,26192.0
2018-03-22 12:25:00,71.95,72.2,71.93,72.2,56806.0,62.4133,62.6302,62.396,62.6302,56806.0
2018-03-22 12:30:00,72.18,72.22,72.11,72.11,9318.0,62.6128,62.6475,62.5521,62.5521,9318.0
2018-03-22 12:35:00,72.16,72.23,72.01,72.12,31256.0,62.5955,62.6562,62.4654,62.5608,31256.0
2018-03-22 12:40:00,72.11,72.12,71.95,71.95,12358.0,62.5521,62.5608,62.4133,62.4133,12358.0
2018-03-22 12:45:00,71.94,72.01,71.88,71.94,23788.0,62.4047,62.4654,62.3526,62.4047,23788.0
2018-03-22 12:50:00,71.93,72.04,71.91,71.91,10867.0,62.396,62.4914,62.3786,62.3786,10867.0
2018-03-22 12:55:00,71.91,71.94,71.81,71.87,10162.0,62.3786,62.4047,62.2919,62.3439,10162.0
2018-03-22 13:00:00,71.87,71.87,71.72,71.75,11928.0,62.3439,62.3439,62.2138,62.2398,11928.0
2018-03-22 13:05:00,71.74,71.75,71.61,71.67,15902.0,62.2312,62.2398,62.1184,62.1704,15902.0
2018-03-22 13:10:00,71.66,71.78,71.59,71.77,16130.0,62.1618,62.2659,62.101,62.2572,16130.0
2018-03-22 13:15:00,71.79,71.93,71.73,71.91,14907.0,62.2745,62.396,62.2225,62.3786,14907.0
2018-03-22 13:20:00,71.91,72.09,71.84,72.09,14100.0,62.3786,62.5348,62.3179,62.5348,14100.0
2018-03-22 13:25:00,72.11,72.12,71.99,72.0,84022.0,62.5521,62.5608,62.448,62.4567,84022.0
2018-03-22 13:30:00,72.01,72.15,71.98,72.15,20723.0,62.4654,62.5868,62.4394,62.5868,20723.0
2018-03-22 13:35:00,72.17,72.32,72.16,72.23,16091.0,62.6042,62.7343,62.5955,62.6562,16091.0
2018-03-22 13:40:00,72.24,72.27,72.1,72.13,42069.0,62.6649,62.6909,62.5434,62.5695,42069.0
2018-03-22 13:45:00,72.12,72.23,72.1,72.23,26961.0,62.5608,62.6562,62.5434,62.6562,26961.0
2018-03-22 13:50:00,72.22,72.23,71.93,71.93,34471.0,62.6475,62.6562,62.396,62.396,34471.0
2018-03-22 13:55:00,71.95,72.05,71.95,71.99,26186.0,62.4133,62.5001,62.4133,62.448,26186.0
2018-03-22 14:00:00,72.01,72.11,72.01,72.05,14495.0,62.4654,62.5521,62.4654,62.5001,14495.0
2018-03-22 14:05:00,72.06,72.08,71.99,71.99,5957.0,62.5087,62.5261,62.448,62.448,5957.0
2018-03-22 14:10:00,71.99,72.13,71.94,72.12,12316.0,62.448,62.5695,62.4047,62.5608,12316.0
2018-03-22 14:15:00,72.11,72.14,72.08,72.1,12303.0,62.5521,62.5781,62.5261,62.5434,12303.0
2018-03-22 14:20:00,72.09,72.09,72.01,72.02,11651.0,62.5348,62.5348,62.4654,62.474,11651.0
2018-03-22 14:25:00,72.01,72.04,71.93,71.95,15121.0,62.4654,62.4914,62.396,62.4133,15121.0
2018-03-22 14:30:00,71.95,72.03,71.9,72.03,14227.0,62.4133,62.4827,62.37,62.4827,14227.0
2018-03-22 14:35:00,72.04,72.15,72.0,72.14,10254.0,62.4914,62.5868,62.4567,62.5781,10254.0
2018-03-22 14:40:00,72.15,72.15,72.06,72.09,15983.0,62.5868,62.5868,62.5087,62.5348,15983.0
2018-03-22 14:45:00,72.09,72.19,72.07,72.16,13538.0,62.5348,62.6215,62.5174,62.5955,13538.0
2018-03-22 14:50:00,72.15,72.18,71.93,71.94,33931.0,62.5868,62.6128,62.396,62.4047,33931.0
2018-03-22 14:55:00,71.93,71.98,71.88,71.92,15021.0,62.396,62.4394,62.3526,62.3873,15021.0
2018-03-22 15:00:00,71.91,72.02,71.9,71.96,19970.0,62.3786,62.474,62.37,62.422,19970.0
2018-03-22 15:05:00,71.97,71.98,71.8,71.86,15973.0,62.4307,62.4394,62.2832,62.3353,15973.0
2018-03-22 15:10:00,71.86,71.91,71.84,71.84,11696.0,62.3353,62.3786,62.3179,62.3179,11696.0
2018-03-22 15:15:00,71.85,71.85,71.61,71.68,26245.0,62.3266,62.3266,62.1184,62.1791,26245.0
2018-03-22 15:20:00,71.69,71.76,71.69,71.72,38573.0,62.1878,62.2485,62.1878,62.2138,38573.0
2018-03-22 15:25:00,71.71,71.71,71.63,71.65,30821.0,62.2051,62.2051,62.1357,62.1531,30821.0
2018-03-22 15:30:00,71.65,71.66,71.58,71.66,39400.0,62.1531,62.1618,62.0924,62.1618,39400.0
2018-03-22 15:35:00,71.65,71.66,71.58,71.59,31687.0,62.1531,62.1618,62.0924,62.101,31687.0
2018-03-22 15:40:00,71.58,71.6,71.52,71.53,53877.0,62.0924,62.1097,62.0403,62.049,53877.0
2018-03-22 15:45:00,71.53,71.56,71.36,71.4,107923.0,62.049,62.075,61.9015,61.9362,107923.0
2018-03-22 15:50:00,71.41,71.45,71.38,71.39,91498.0,61.9449,61.9796,61.9189,61.9276,91498.0
2018-03-22 15:55:00,71.39,71.43,71.33,71.34,173786.0,61.9276,61.9623,61.8755,61.8842,173786.0
2018-03-23 09:30:00,71.35,71.6,71.35,71.52,103838.0,61.8929,62.1097,61.8929,62.0403,103838.0
2018-03-23 09:35:00,71.52,71.53,70.88,70.88,86077.0,62.0403,62.049,61.4852,61.4852,86077.0
2018-03-23 09:40:00,70.9,71.33,70.85,71.29,31051.0,61.5025,61.8755,61.4591,61.8408,31051.0
2018-03-23 09:45:00,71.25,71.26,70.87,70.95,42486.0,61.8061,61.8148,61.4765,61.5459,42486.0
2018-03-23 09:50:00,70.95,71.28,70.95,71.14,26061.0,61.5459,61.8321,61.5459,61.7107,26061.0
2018-03-23 09:55:00,71.14,71.21,71.03,71.03,20659.0,61.7107,61.7714,61.6153,61.6153,20659.0
2018-03-23 10:00:00,71.07,71.4,71.07,71.37,22981.0,61.65,61.9362,61.65,61.9102,22981.0
2018-03-23 10:05:00,71.38,71.42,71.15,71.36,28932.0,61.9189,61.9536,61.7194,61.9015,28932.0
2018-03-23 10:10:00,71.34,71.5,71.3,71.44,45514.0,61.8842,62.023,61.8495,61.9709,45514.0
2018-03-23 10:15:00,71.43,71.45,71.2,71.27,58536.0,61.9623,61.9796,61.7627,61.8235,58536.0
2018-03-23 10:20:00,71.22,71.34,71.18,71.33,19860.0,61.7801,61.8842,61.7454,61.8755,19860.0
2018-03-23 10:25:00,71.34,71.57,71.32,71.49,15802.0,61.8842,62.0837,61.8668,62.0143,15802.0
2018-03-23 10:30:00,71.51,71.53,71.37,71.4,36011.0,62.0316,62.049,61.9102,61.9362,36011.0
2018-03-23 10:35:00,71.4,71.5,71.4,71.44,20344.0,61.9362,62.023,61.9362,61.9709,20344.0
2018-03-23 10:40:00,71.44,71.48,71.34,71.39,35019.0,61.9709,62.0056,61.8842,61.9276,35019.0
2018-03-23 10:45:00,71.39,71.5,71.32,71.33,20303.0,61.9276,62.023,61.8668,61.8755,20303.0
2018-03-23 10:50:00,71.33,71.45,71.32,71.45,62015.0,61.8755,61.9796,61.8668,61.9796,62015.0
2018-03-23 10:55:00,71.43,71.5,71.32,71.48,13475.0,61.9623,62.023,61.8668,62.0056,13475.0
2018-03-23 11:00:00,71.49,71.54,71.38,71.38,16712.0,62.0143,62.0577,61.9189,61.9189,16712.0
2018-03-23 11:05:00,71.4,71.41,71.36,71.38,9841.0,61.9362,61.9449,61.9015,61.9189,9841.0
2018-03-23 11:10:00,71.38,71.39,71.29,71.36,12163.0,61.9189,61.9276,61.8408,61.9015,12163.0
2018-03-23 11:15:00,71.34,71.36,71.29,71.33,19555.0,61.8842,61.9015,61.8408,61.8755,19555.0
2018-03-23 11:20:00,71.33,71.36,71.06,71.08,23860.0,61.8755,61.9015,61.6413,61.6586,23860.0
2018-03-23 11:25:00,71.07,71.2,71.0,71.08,17723.0,61.65,61.7627,61.5892,61.6586,17723.0
2018-03-23 11:30:00,71.1,71.14,71.04,71.05,10304.0,61.676,61.7107,61.6239,61.6326,10304.0
2018-03-23 11:35:00,71.05,71.1,70.95,70.95,16256.0,61.6326,61.676,61.5459,61.5459,16256.0
2018-03-23 11:40:00,70.95,71.04,70.94,70.99,30404.0,61.5459,61.6239,61.5372,61.5806,30404.0
2018-03-23 11:45:00,70.98,70.98,70.67,70.68,28224.0,61.5719,61.5719,61.303,61.3117,28224.0
2018-03-23 11:50:00,70.7,70.75,70.6,70.72,17543.0,61.329,61.3724,61.2423,61.3464,17543.0
2018-03-23 11:55:00,70.73,70.81,70.69,70.69,19581.0,61.355,61.4244,61.3203,61.3203,19581.0
2018-03-23 12:00:00,70.69,70.87,70.68,70.83,10032.0,61.3203,61.4765,61.3117,61.4418,10032.0
2018-03-23 12:05:00,70.82,70.84,70.73,70.83,9669.0,61.4331,61.4505,61.355,61.4418,9669.0
2018-03-23 12:10:00,70.84,70.89,70.73,70.79,14616.0,61.4505,61.4938,61.355,61.4071,14616.0
2018-03-23 12:15:00,70.78,70.87,70.72,70.75,17683.0,61.3984,61.4765,61.3464,61.3724,17683.0
2018-03-23 12:20:00,70.74,70.87,70.72,70.87,16020.0,61.3637,61.4765,61.3464,61.4765,16020.0
2018-03-23 12:25:00,70.88,70.99,70.87,70.98,17730.0,61.4852,61.5806,61.4765,61.5719,17730.0
2018-03-23 12:30:00,70.98,71.0,70.94,70.94,13194.0,61.5719,61.5892,61.5372,61.5372,13194.0
2018-03-23 12:35:00,70.94,70.96,70.82,70.82,14752.0,61.5372,61.5545,61.4331,61.4331,14752.0
2018-03-23 12:40:00,70.8,70.8,70.74,70.74,10108.0,61.4158,61.4158,61.3637,61.3637,10108.0
2018-03-23 12:45:00,70.74,70.86,70.74,70.83,9859.0,61.3637,61.4678,61.3637,61.4418,9859.0
2018-03-23 12:50:00,70.83,70.87,70.72,70.76,16824.0,61.4418,61.4765,61.3464,61.3811,16824.0
2018-03-23 12:55:00,70.76,70.78,70.64,70.7,18565.0,61.3811,61.3984,61.277,61.329,18565.0
2018-03-23 13:00:00,70.7,70.72,70.63,70.67,30614.0,61.329,61.3464,61.2683,61.303,30614.0
2018-03-23 13:05:00,70.67,70.71,70.66,70.69,21969.0,61.303,61.3377,61.2943,61.3203,21969.0
2018-03-23 13:10:00,70.69,70.71,70.67,70.68,35861.0,61.3203,61.3377,61.303,61.3117,35861.0
2018-03-23 13:15:00,70.69,70.77,70.64,70.73,69560.0,61.3203,61.3897,61.277,61.355,69560.0
2018-03-23 13:20:00,70.73,70.75,70.7,70.75,25126.0,61.355,61.3724,61.329,61.3724,25126.0
2018-03-23 13:25:00,70.76,70.76,70.7,70.74,18218.0,61.3811,61.3811,61.329,61.3637,18218.0
2018-03-23 13:30:00,70.73,70.76,70.64,70.65,24011.0,61.355,61.3811,61.277,61.2856,24011.0
2018-03-23 13:35:00,70.65,70.68,70.63,70.64,16059.0,61.2856,61.3117,61.2683,61.277,16059.0
2018-03-23 13:40:00,70.64,70.72,70.64,70.71,24395.0,61.277,61.3464,61.277,61.3377,24395.0
2018-03-23 13:45:00,70.71,70.76,70.69,70.71,33212.0,61.3377,61.3811,61.3203,61.3377,33212.0
2018-03-23 13:50:00,70.7,70.78,70.7,70.76,53803.0,61.329,61.3984,61.329,61.3811,53803.0
2018-03-23 13:55:00,70.76,70.81,70.7,70.72,39870.0,61.3811,61.4244,61.329,61.3464,39870.0
2018-03-23 14:00:00,70.71,70.74,70.65,70.7,21387.0,61.3377,61.3637,61.2856,61.329,21387.0
2018-03-23 14:05:00,70.7,70.72,70.59,70.67,27944.0,61.329,61.3464,61.2336,61.303,27944.0
2018-03-23 14:10:00,70.66,70.68,70.59,70.6,27341.0,61.2943,61.3117,61.2336,61.2423,27341.0
2018-03-23 14:15:00,70.6,70.63,70.51,70.57,39780.0,61.2423,61.2683,61.1642,61.2162,39780.0
2018-03-23 14:20:00,70.57,70.6,70.44,70.46,33885.0,61.2162,61.2423,61.1035,61.1208,33885.0
2018-03-23 14:25:00,70.44,70.53,70.43,70.53,28145.0,61.1035,61.1815,61.0948,61.1815,28145.0
2018-03-23 14:30:00,70.52,70.57,70.39,70.42,29543.0,61.1729,61.2162,61.0601,61.0861,29543.0
2018-03-23 14:35:00,70.42,70.43,70.37,70.4,28596.0,61.0861,61.0948,61.0428,61.0688,28596.0
2018-03-23 14:40:00,70.39,70.4,70.31,70.33,52000.0,61.0601,61.0688,60.9907,61.0081,52000.0
2018-03-23 14:45:00,70.33,70.33,70.17,70.2,51019.0,61.0081,61.0081,60.8693,60.8953,51019.0
2018-03-23 14:50:00,70.2,70.21,69.98,70.06,93235.0,60.8953,60.904,60.7044,60.7738,93235.0
2018-03-23 14:55:00,70.04,70.04,69.71,69.74,44757.0,60.7565,60.7565,60.4702,60.4963,44757.0
2018-03-23 15:00:00,69.73,69.78,69.57,69.62,47574.0,60.4876,60.531,60.3488,60.3922,47574.0
2018-03-23 15:05:00,69.62,69.7,69.59,69.64,47477.0,60.3922,60.4616,60.3661,60.4095,47477.0
2018-03-23 15:10:00,69.65,69.9,69.6,69.87,55359.0,60.4182,60.635,60.3748,60.609,55359.0
2018-03-23 15:15:00,69.9,70.01,69.85,69.94,52637.0,60.635,60.7305,60.5917,60.6697,52637.0
2018-03-23 15:20:00,69.95,70.02,69.81,69.82,61851.0,60.6784,60.7391,60.557,60.5657,61851.0
2018-03-23 15:25:00,69.82,70.01,69.81,69.96,31611.0,60.5657,60.7305,60.557,60.6871,31611.0
2018-03-23 15:30:00,69.96,69.98,69.86,69.88,66148.0,60.6871,60.7044,60.6003,60.6177,66148.0
2018-03-23 15:35:00,69.88,69.88,69.65,69.71,50760.0,60.6177,60.6177,60.4182,60.4702,50760.0
2018-03-23 15:40:00,69.75,69.78,69.59,69.61,105139.0,60.5049,60.531,60.3661,60.3835,105139.0
2018-03-23 15:45:00,69.63,69.64,69.44,69.48,182903.0,60.4008,60.4095,60.236,60.2707,182903.0
2018-03-23 15:50:00,69.47,69.51,69.39,69.39,158554.0,60.262,60.2967,60.1926,60.1926,158554.0
2018-03-23 15:55:00,69.39,69.43,69.31,69.32,338095.0,60.1926,60.2273,60.1232,60.1319,338095.0
2018-03-26 09:30:00,70.6,70.65,70.5,70.58,84952.0,61.2423,61.2856,61.1555,61.2249,84952.0
2018-03-26 09:35:00,70.6,70.62,70.5,70.57,37726.0,61.2423,61.2596,61.1555,61.2162,37726.0
2018-03-26 09:40:00,70.59,70.61,70.44,70.45,30487.0,61.2336,61.2509,61.1035,61.1121,30487.0
2018-03-26 09:45:00,70.46,70.52,70.39,70.45,50563.0,61.1208,61.1729,61.0601,61.1121,50563.0
2018-03-26 09:50:00,70.43,70.43,70.3,70.38,36490.0,61.0948,61.0948,60.982,61.0514,36490.0
2018-03-26 09:55:00,70.39,70.61,70.39,70.49,45983.0,61.0601,61.2509,61.0601,61.1468,45983.0
2018-03-26 10:00:00,70.49,70.61,70.49,70.5,56576.0,61.1468,61.2509,61.1468,61.1555,56576.0
2018-03-26 10:05:00,70.49,70.58,70.46,70.56,25465.0,61.1468,61.2249,61.1208,61.2076,25465.0
2018-03-26 10:10:00,70.56,70.57,70.48,70.48,26127.0,61.2076,61.2162,61.1382,61.1382,26127.0
2018-03-26 10:15:00,70.49,70.58,70.45,70.5,47120.0,61.1468,61.2249,61.1121,61.1555,47120.0
2018-03-26 10:20:00,70.5,70.5,70.44,70.46,26455.0,61.1555,61.1555,61.1035,61.1208,26455.0
2018-03-26 10:25:00,70.45,70.47,70.33,70.34,29841.0,61.1121,61.1295,61.0081,61.0167,29841.0
2018-03-26 10:30:00,70.34,70.45,70.29,70.45,21910.0,61.0167,61.1121,60.9734,61.1121,21910.0
2018-03-26 10:35:00,70.46,70.55,70.46,70.5,40903.0,61.1208,61.1989,61.1208,61.1555,40903.0
2018-03-26 10:40:00,70.49,70.49,70.36,70.38,34982.0,61.1468,61.1468,61.0341,61.0514,34982.0
2018-03-26 10:45:00,70.38,70.42,70.29,70.4,25227.0,61.0514,61.0861,60.9734,61.0688,25227.0
2018-03-26 10:50:00,70.39,70.44,70.33,70.34,26465.0,61.0601,61.1035,61.0081,61.0167,26465.0
2018-03-26 10:55:00,70.34,70.4,70.29,70.37,114681.0,61.0167,61.0688,60.9734,61.0428,114681.0
2018-03-26 11:00:00,70.37,70.4,70.3,70.34,31143.0,61.0428,61.0688,60.982,61.0167,31143.0
2018-03-26 11:05:00,70.34,70.34,70.07,70.09,19677.0,61.0167,61.0167,60.7825,60.7999,19677.0
2018-03-26 11:10:00,70.09,70.2,70.06,70.16,13889.0,60.7999,60.8953,60.7738,60.8606,13889.0
2018-03-26 11:15:00,70.15,70.17,69.99,69.99,26755.0,60.8519,60.8693,60.7131,60.7131,26755.0
2018-03-26 11:20:00,69.99,70.05,69.94,70.0,42464.0,60.7131,60.7652,60.6697,60.7218,42464.0
2018-03-26 11:25:00,70.0,70.01,69.94,69.99,20559.0,60.7218,60.7305,60.6697,60.7131,20559.0
2018-03-26 11:30:00,69.99,70.2,69.97,70.17,43285.0,60.7131,60.8953,60.6958,60.8693,43285.0
2018-03-26 11:35:00,70.18,70.23,70.13,70.23,31928.0,60.8779,60.9213,60.8346,60.9213,31928.0
2018-03-26 11:40:00,70.25,70.36,70.25,70.28,38226.0,60.9387,61.0341,60.9387,60.9647,38226.0
2018-03-26 11:45:00,70.29,70.41,70.22,70.31,32330.0,60.9734,61.0774,60.9126,60.9907,32330.0
2018-03-26 11:50:00,70.31,70.48,70.29,70.45,30533.0,60.9907,61.1382,60.9734,61.1121,30533.0
2018-03-26 11:55:00,70.45,70.47,70.3,70.3,31248.0,61.1121,61.1295,60.982,60.982,31248.0
2018-03-26 12:00:00,70.3,70.33,70.26,70.29,27772.0,60.982,61.0081,60.9473,60.9734,27772.0
2018-03-26 12:05:00,70.29,70.58,70.29,70.55,32101.0,60.9734,61.2249,60.9734,61.1989,32101.0
2018-03-26 12:10:00,70.54,70.54,70.39,70.48,47833.0,61.1902,61.1902,61.0601,61.1382,47833.0
2018-03-26 12:15:00,70.48,70.49,70.3,70.34,63573.0,61.1382,61.1468,60.982,61.0167,63573.0
2018-03-26 12:20:00,70.34,70.34,70.3,70.34,29828.0,61.0167,61.0167,60.982,61.0167,29828.0
2018-03-26 12:25:00,70.33,70.46,70.33,70.34,58477.0,61.0081,61.1208,61.0081,61.0167,58477.0
2018-03-26 12:30:00,70.36,70.51,70.34,70.47,34070.0,61.0341,61.1642,61.0167,61.1295,34070.0
2018-03-26 12:35:00,70.47,70.54,70.36,70.36,32284.0,61.1295,61.1902,61.0341,61.0341,32284.0
2018-03-26 12:40:00,70.36,70.37,70.33,70.37,24414.0,61.0341,61.0428,61.0081,61.0428,24414.0
2018-03-26 12:45:00,70.36,70.39,70.32,70.37,15577.0,61.0341,61.0601,60.9994,61.0428,15577.0
2018-03-26 12:50:00,70.37,70.43,70.35,70.4,16269.0,61.0428,61.0948,61.0254,61.0688,16269.0
2018-03-26 12:55:00,70.41,70.43,70.29,70.29,31804.0,61.0774,61.0948,60.9734,60.9734,31804.0
2018-03-26 13:00:00,70.29,70.49,70.29,70.45,12023.0,60.9734,61.1468,60.9734,61.1121,12023.0
2018-03-26 13:05:00,70.44,70.45,70.36,70.38,37239.0,61.1035,61.1121,61.0341,61.0514,37239.0
2018-03-26 13:10:00,70.38,70.41,70.37,70.41,34331.0,61.0514,61.0774,61.0428,61.0774,34331.0
2018-03-26 13:15:00,70.41,70.5,70.38,70.4,46257.0,61.0774,61.1555,61.0514,61.0688,46257.0
2018-03-26 13:20:00,70.4,70.4,70.36,70.4,24989.0,61.0688,61.0688,61.0341,61.0688,24989.0
2018-03-26 13:25:00,70.39,70.4,70.35,70.38,20008.0,61.0601,61.0688,61.0254,61.0514,20008.0
2018-03-26 13:30:00,70.38,70.4,70.28,70.3,14571.0,61.0514,61.0688,60.9647,60.982,14571.0
2018-03-26 13:35:00,70.31,70.4,70.31,70.4,36524.0,60.9907,61.0688,60.9907,61.0688,36524.0
2018-03-26 13:40:00,70.4,70.41,70.36,70.39,49383.0,61.0688,61.0774,61.0341,61.0601,49383.0
2018-03-26 13:45:00,70.4,70.42,70.36,70.39,47306.0,61.0688,61.0861,61.0341,61.0601,47306.0
2018-03-26 13:50:00,70.4,70.42,70.34,70.42,50095.0,61.0688,61.0861,61.0167,61.0861,50095.0
2018-03-26 13:55:00,70.41,70.43,70.38,70.42,44186.0,61.0774,61.0948,61.0514,61.0861,44186.0
2018-03-26 14:00:00,70.42,70.42,70.34,70.38,37229.0,61.0861,61.0861,61.0167,61.0514,37229.0
2018-03-26 14:05:00,70.38,70.38,70.33,70.36,45822.0,61.0514,61.0514,61.0081,61.0341,45822.0
2018-03-26 14:10:00,70.37,70.42,70.36,70.4,76958.0,61.0428,61.0861,61.0341,61.0688,76958.0
2018-03-26 14:15:00,70.39,70.45,70.39,70.44,79538.0,61.0601,61.1121,61.0601,61.1035,79538.0
2018-03-26 14:20:00,70.45,70.51,70.42,70.43,97687.0,61.1121,61.1642,61.0861,61.0948,97687.0
2018-03-26 14:25:00,70.43,70.54,70.42,70.53,112420.0,61.0948,61.1902,61.0861,61.1815,112420.0
2018-03-26 14:30:00,70.53,71.04,70.52,70.79,110784.0,61.1815,61.6239,61.1729,61.4071,110784.0
2018-03-26 14:35:00,70.8,70.84,70.72,70.81,95538.0,61.4158,61.4505,61.3464,61.4244,95538.0
2018-03-26 14:40:00,70.81,70.94,70.43,70.66,153266.0,61.4244,61.5372,61.0948,61.2943,153266.0
2018-03-26 14:45:00,70.66,70.66,70.57,70.61,68622.0,61.2943,61.2943,61.2162,61.2509,68622.0
2018-03-26 14:50:00,70.61,70.65,70.57,70.65,74707.0,61.2509,61.2856,61.2162,61.2856,74707.0
2018-03-26 14:55:00,70.64,70.79,70.49,70.52,125934.0,61.277,61.4071,61.1468,61.1729,125934.0
2018-03-26 15:00:00,70.52,70.55,70.43,70.5,125692.0,61.1729,61.1989,61.0948,61.1555,125692.0
2018-03-26 15:05:00,70.49,70.73,70.49,70.73,111905.0,61.1468,61.355,61.1468,61.355,111905.0
2018-03-26 15:10:00,70.73,70.74,70.49,70.54,557929.0,61.355,61.3637,61.1468,61.1902,557929.0
2018-03-26 15:15:00,70.55,70.62,70.48,70.55,135383.0,61.1989,61.2596,61.1382,61.1989,135383.0
2018-03-26 15:20:00,70.56,70.61,70.48,70.61,95395.0,61.2076,61.2509,61.1382,61.2509,95395.0
2018-03-26 15:25:00,70.6,70.6,70.49,70.52,113532.0,61.2423,61.2423,61.1468,61.1729,113532.0
2018-03-26 15:30:00,70.52,70.55,70.48,70.48,120124.0,61.1729,61.1989,61.1382,61.1382,120124.0
2018-03-26 15:35:00,70.48,70.52,70.36,70.44,104146.0,61.1382,61.1729,61.0341,61.1035,104146.0
2018-03-26 15:40:00,70.44,70.5,70.37,70.5,118877.0,61.1035,61.1555,61.0428,61.1555,118877.0
2018-03-26 15:45:00,70.5,70.59,70.45,70.57,134538.0,61.1555,61.2336,61.1121,61.2162,134538.0
2018-03-26 15:50:00,70.57,70.58,70.46,70.48,163769.0,61.2162,61.2249,61.1208,61.1382,163769.0
2018-03-26 15:55:00,70.48,70.54,70.44,70.45,263572.0,61.1382,61.1902,61.1035,61.1121,263572.0
2018-03-27 09:30:00,71.53,72.15,71.0,71.24,145540.0,62.049,62.5868,61.5892,61.7974,145540.0
2018-03-27 09:35:00,71.3,71.65,71.15,71.42,42321.0,61.8495,62.1531,61.7194,61.9536,42321.0
2018-03-27 09:40:00,71.42,71.79,71.33,71.74,68828.0,61.9536,62.2745,61.8755,62.2312,68828.0
2018-03-27 09:45:00,71.72,71.95,71.62,71.95,74698.0,62.2138,62.4133,62.1271,62.4133,74698.0
2018-03-27 09:50:00,71.93,72.08,71.9,71.98,93054.0,62.396,62.5261,62.37,62.4394,93054.0
2018-03-27 09:55:00,72.01,72.73,72.0,72.57,233702.0,62.4654,63.0899,62.4567,62.9511,233702.0
2018-03-27 10:00:00,72.55,72.71,72.49,72.71,70402.0,62.9338,63.0726,62.8818,63.0726,70402.0
2018-03-27 10:05:00,72.72,72.94,72.64,72.8,97323.0,63.0813,63.2721,63.0119,63.1507,97323.0
2018-03-27 10:10:00,72.78,72.89,72.71,72.88,46887.0,63.1333,63.2287,63.0726,63.2201,46887.0
2018-03-27 10:15:00,72.88,73.14,72.86,72.89,94488.0,63.2201,63.4456,63.2027,63.2287,94488.0
2018-03-27 10:20:00,72.87,73.07,72.82,72.82,40696.0,63.2114,63.3849,63.168,63.168,40696.0
2018-03-27 10:25:00,72.82,73.0,72.72,72.75,35017.0,63.168,63.3242,63.0813,63.1073,35017.0
2018-03-27 10:30:00,72.77,72.88,72.73,72.85,22515.0,63.1246,63.2201,63.0899,63.194,22515.0
2018-03-27 10:35:00,72.86,72.9,72.58,72.65,41806.0,63.2027,63.2374,62.9598,63.0205,41806.0
2018-03-27 10:40:00,72.62,72.86,72.54,72.82,30195.0,62.9945,63.2027,62.9251,63.168,30195.0
2018-03-27 10:45:00,72.82,72.86,72.72,72.72,27942.0,63.168,63.2027,63.0813,63.0813,27942.0
2018-03-27 10:50:00,72.73,72.75,72.45,72.53,40699.0,63.0899,63.1073,62.8471,62.9165,40699.0
2018-03-27 10:55:00,72.54,72.69,72.52,72.62,35764.0,62.9251,63.0552,62.9078,62.9945,35764.0
2018-03-27 11:00:00,72.61,72.81,72.57,72.77,33661.0,62.9858,63.1593,62.9511,63.1246,33661.0
2018-03-27 11:05:00,72.78,72.8,72.71,72.76,14211.0,63.1333,63.1507,63.0726,63.116,14211.0
2018-03-27 11:10:00,72.75,72.77,72.67,72.74,28928.0,63.1073,63.1246,63.0379,63.0986,28928.0
2018-03-27 11:15:00,72.74,72.81,72.73,72.74,17153.0,63.0986,63.1593,63.0899,63.0986,17153.0
2018-03-27 11:20:00,72.73,72.85,72.66,72.8,44941.0,63.0899,63.194,63.0292,63.1507,44941.0
2018-03-27 11:25:00,72.8,72.94,72.8,72.94,17773.0,63.1507,63.2721,63.1507,63.2721,17773.0
2018-03-27 11:30:00,72.95,72.97,72.89,72.92,20749.0,63.2808,63.2981,63.2287,63.2548,20749.0
2018-03-27 11:35:00,72.93,72.94,72.84,72.94,55561.0,63.2634,63.2721,63.1854,63.2721,55561.0
2018-03-27 11:40:00,72.94,73.15,72.94,73.14,82432.0,63.2721,63.4543,63.2721,63.4456,82432.0
2018-03-27 11:45:00,73.13,73.15,73.07,73.07,22209.0,63.4369,63.4543,63.3849,63.3849,22209.0
2018-03-27 11:50:00,73.07,73.07,72.9,72.93,47621.0,63.3849,63.3849,63.2374,63.2634,47621.0
2018-03-27 11:55:00,72.93,73.01,72.91,72.99,26426.0,63.2634,63.3328,63.2461,63.3155,26426.0
2018-03-27 12:00:00,73.0,73.13,72.97,73.13,21067.0,63.3242,63.4369,63.2981,63.4369,21067.0
2018-03-27 12:05:00,73.12,73.13,72.9,72.94,51564.0,63.4282,63.4369,63.2374,63.2721,51564.0
2018-03-27 12:10:00,72.93,73.05,72.91,73.01,16778.0,63.2634,63.3675,63.2461,63.3328,16778.0
2018-03-27 12:15:00,72.99,72.99,72.91,72.97,14575.0,63.3155,63.3155,63.2461,63.2981,14575.0
2018-03-27 12:20:00,72.96,72.99,72.87,72.92,26757.0,63.2895,63.3155,63.2114,63.2548,26757.0
2018-03-27 12:25:00,72.9,72.91,72.83,72.9,31205.0,63.2374,63.2461,63.1767,63.2374,31205.0
2018-03-27 12:30:00,72.89,72.9,72.62,72.72,32841.0,63.2287,63.2374,62.9945,63.0813,32841.0
2018-03-27 12:35:00,72.72,72.79,72.65,72.68,18112.0,63.0813,63.142,63.0205,63.0466,18112.0
2018-03-27 12:40:00,72.7,72.76,72.67,72.72,13936.0,63.0639,63.116,63.0379,63.0813,13936.0
2018-03-27 12:45:00,72.72,72.72,72.65,72.7,8573.0,63.0813,63.0813,63.0205,63.0639,8573.0
2018-03-27 12:50:00,72.69,72.72,72.57,72.69,17112.0,63.0552,63.0813,62.9511,63.0552,17112.0
2018-03-27 12:55:00,72.66,72.67,72.58,72.6,16620.0,63.0292,63.0379,62.9598,62.9772,16620.0
2018-03-27 13:00:00,72.6,72.7,72.6,72.67,30673.0,62.9772,63.0639,62.9772,63.0379,30673.0
2018-03-27 13:05:00,72.68,72.79,72.68,72.74,8866.0,63.0466,63.142,63.0466,63.0986,8866.0
2018-03-27 13:10:00,72.75,72.77,72.68,72.73,12058.0,63.1073,63.1246,63.0466,63.0899,12058.0
2018-03-27 13:15:00,72.74,72.78,72.59,72.59,43174.0,63.0986,63.1333,62.9685,62.9685,43174.0
2018-03-27 13:20:00,72.57,72.61,72.48,72.55,30257.0,62.9511,62.9858,62.8731,62.9338,30257.0
2018-03-27 13:25:00,72.55,72.71,72.55,72.61,49354.0,62.9338,63.0726,62.9338,62.9858,49354.0
2018-03-27 13:30:00,72.62,72.67,72.54,72.57,45347.0,62.9945,63.0379,62.9251,62.9511,45347.0
2018-03-27 13:35:00,72.56,72.58,72.47,72.54,18550.0,62.9425,62.9598,62.8644,62.9251,18550.0
2018-03-27 13:40:00,72.53,72.62,72.51,72.57,22192.0,62.9165,62.9945,62.8991,62.9511,22192.0
2018-03-27 13:45:00,72.56,72.57,72.5,72.51,25473.0,62.9425,62.9511,62.8904,62.8991,25473.0
2018-03-27 13:50:00,72.5,72.5,72.29,72.3,65422.0,62.8904,62.8904,62.7083,62.7169,65422.0
2018-03-27 13:55:00,72.3,72.32,72.23,72.26,42928.0,62.7169,62.7343,62.6562,62.6822,42928.0
2018-03-27 14:00:00,72.23,72.38,72.19,72.31,30113.0,62.6562,62.7863,62.6215,62.7256,30113.0
2018-03-27 14:05:00,72.32,72.42,72.31,72.36,32758.0,62.7343,62.821,62.7256,62.769,32758.0
2018-03-27 14:10:00,72.37,72.51,72.36,72.45,27390.0,62.7777,62.8991,62.769,62.8471,27390.0
2018-03-27 14:15:00,72.46,72.49,72.4,72.43,27915.0,62.8557,62.8818,62.8037,62.8297,27915.0
2018-03-27 14:20:00,72.45,72.47,72.29,72.29,38400.0,62.8471,62.8644,62.7083,62.7083,38400.0
2018-03-27 14:25:00,72.28,72.28,71.93,71.98,38021.0,62.6996,62.6996,62.396,62.4394,38021.0
2018-03-27 14:30:00,71.97,72.12,71.95,72.09,31027.0,62.4307,62.5608,62.4133,62.5348,31027.0
2018-03-27 14:35:00,72.09,72.23,72.09,72.17,36586.0,62.5348,62.6562,62.5348,62.6042,36586.0
2018-03-27 14:40:00,72.17,72.33,72.17,72.25,44789.0,62.6042,62.743,62.6042,62.6736,44789.0
2018-03-27 14:45:00,72.25,72.25,72.08,72.1,25905.0,62.6736,62.6736,62.5261,62.5434,25905.0
2018-03-27 14:50:00,72.1,72.19,72.09,72.13,32389.0,62.5434,62.6215,62.5348,62.5695,32389.0
2018-03-27 14:55:00,72.11,72.21,72.09,72.13,29595.0,62.5521,62.6389,62.5348,62.5695,29595.0
2018-03-27 15:00:00,72.13,72.13,71.88,71.9,38304.0,62.5695,62.5695,62.3526,62.37,38304.0
2018-03-27 15:05:00,71.92,71.95,71.72,71.94,42194.0,62.3873,62.4133,62.2138,62.4047,42194.0
2018-03-27 15:10:00,71.93,72.0,71.87,71.91,25867.0,62.396,62.4567,62.3439,62.3786,25867.0
2018-03-27 15:15:00,71.92,72.09,71.92,72.07,29923.0,62.3873,62.5348,62.3873,62.5174,29923.0
2018-03-27 15:20:00,72.06,72.06,71.85,71.87,64245.0,62.5087,62.5087,62.3266,62.3439,64245.0
2018-03-27 15:25:00,71.85,71.91,71.63,71.68,59987.0,62.3266,62.3786,62.1357,62.1791,59987.0
2018-03-27 15:30:00,71.67,71.69,71.3,71.53,65326.0,62.1704,62.1878,61.8495,62.049,65326.0
2018-03-27 15:35:00,71.53,71.72,71.53,71.69,73619.0,62.049,62.2138,62.049,62.1878,73619.0
2018-03-27 15:40:00,71.69,71.69,71.48,71.48,84045.0,62.1878,62.1878,62.0056,62.0056,84045.0
2018-03-27 15:45:00,71.47,71.52,71.38,71.44,94855.0,61.9969,62.0403,61.9189,61.9709,94855.0
2018-03-27 15:50:00,71.43,71.65,71.41,71.5,122857.0,61.9623,62.1531,61.9449,62.023,122857.0
2018-03-27 15:55:00,71.49,71.72,71.43,71.64,128326.0,62.0143,62.2138,61.9623,62.1444,128326.0
2018-03-28 09:30:00,71.68,71.86,71.31,71.39,53839.0,62.1791,62.3353,61.8582,61.9276,53839.0
2018-03-28 09:35:00,71.41,71.52,70.7,70.7,39488.0,61.9449,62.0403,61.329,61.329,39488.0
2018-03-28 09:40:00,70.76,70.99,70.55,70.88,24868.0,61.3811,61.5806,61.1989,61.4852,24868.0
2018-03-28 09:45:00,70.87,70.98,70.65,70.95,55768.0,61.4765,61.5719,61.2856,61.5459,55768.0
2018-03-28 09:50:00,70.95,71.12,70.87,71.12,44289.0,61.5459,61.6933,61.4765,61.6933,44289.0
2018-03-28 09:55:00,71.12,71.31,70.91,71.31,25649.0,61.6933,61.8582,61.5112,61.8582,25649.0
2018-03-28 10:00:00,71.32,71.34,71.04,71.09,33881.0,61.8668,61.8842,61.6239,61.6673,33881.0
2018-03-28 10:05:00,71.07,71.15,70.89,71.11,28738.0,61.65,61.7194,61.4938,61.6847,28738.0
2018-03-28 10:10:00,71.1,71.11,70.8,70.83,24073.0,61.676,61.6847,61.4158,61.4418,24073.0
2018-03-28 10:15:00,70.83,71.08,70.83,70.94,25450.0,61.4418,61.6586,61.4418,61.5372,25450.0
2018-03-28 10:20:00,70.94,70.99,70.75,70.75,21176.0,61.5372,61.5806,61.3724,61.3724,21176.0
2018-03-28 10:25:00,70.76,70.94,70.76,70.92,11754.0,61.3811,61.5372,61.3811,61.5199,11754.0
2018-03-28 10:30:00,70.96,71.05,70.87,70.87,21394.0,61.5545,61.6326,61.4765,61.4765,21394.0
2018-03-28 10:35:00,70.87,70.87,70.74,70.84,10898.0,61.4765,61.4765,61.3637,61.4505,10898.0
2018-03-28 10:40:00,70.82,70.82,70.64,70.77,28162.0,61.4331,61.4331,61.277,61.3897,28162.0
2018-03-28 10:45:00,70.76,70.76,70.47,70.53,22806.0,61.3811,61.3811,61.1295,61.1815,22806.0
2018-03-28 10:50:00,70.49,70.68,70.39,70.67,22072.0,61.1468,61.3117,61.0601,61.303,22072.0
2018-03-28 10:55:00,70.67,70.69,70.54,70.64,16229.0,61.303,61.3203,61.1902,61.277,16229.0
2018-03-28 11:00:00,70.71,70.98,70.71,70.81,21390.0,61.3377,61.5719,61.3377,61.4244,21390.0
2018-03-28 11:05:00,70.81,70.94,70.76,70.87,25744.0,61.4244,61.5372,61.3811,61.4765,25744.0
2018-03-28 11:10:00,70.89,71.01,70.62,70.64,24895.0,61.4938,61.5979,61.2596,61.277,24895.0
2018-03-28 11:15:00,70.64,70.76,70.52,70.74,20930.0,61.277,61.3811,61.1729,61.3637,20930.0
2018-03-28 11:20:00,70.67,70.69,70.49,70.62,19365.0,61.303,61.3203,61.1468,61.2596,19365.0
2018-03-28 11:25:00,70.57,70.66,70.5,70.5,36302.0,61.2162,61.2943,61.1555,61.1555,36302.0
2018-03-28 11:30:00,70.51,70.53,70.36,70.48,36584.0,61.1642,61.1815,61.0341,61.1382,36584.0
2018-03-28 11:35:00,70.5,70.6,70.47,70.55,25675.0,61.1555,61.2423,61.1295,61.1989,25675.0
2018-03-28 11:40:00,70.56,70.72,70.55,70.69,43367.0,61.2076,61.3464,61.1989,61.3203,43367.0
2018-03-28 11:45:00,70.7,70.7,70.52,70.58,18413.0,61.329,61.329,61.1729,61.2249,18413.0
2018-03-28 11:50:00,70.61,70.65,70.54,70.56,16080.0,61.2509,61.2856,61.1902,61.2076,16080.0
2018-03-28 11:55:00,70.56,70.75,70.56,70.71,33894.0,61.2076,61.3724,61.2076,61.3377,33894.0
2018-03-28 12:00:00,70.74,70.96,70.74,70.82,21324.0,61.3637,61.5545,61.3637,61.4331,21324.0
2018-03-28 12:05:00,70.83,70.93,70.82,70.86,19540.0,61.4418,61.5285,61.4331,61.4678,19540.0
2018-03-28 12:10:00,70.83,71.12,70.83,71.12,22767.0,61.4418,61.6933,61.4418,61.6933,22767.0
2018-03-28 12:15:00,71.09,71.23,71.01,71.17,19316.0,61.6673,61.7888,61.5979,61.7367,19316.0
2018-03-28 12:20:00,71.17,71.22,71.07,71.16,17597.0,61.7367,61.7801,61.65,61.728,17597.0
2018-03-28 12:25:00,71.18,71.21,70.92,70.93,22278.0,61.7454,61.7714,61.5199,61.5285,22278.0
2018-03-28 12:30:00,70.95,71.07,70.81,70.81,35933.0,61.5459,61.65,61.4244,61.4244,35933.0
2018-03-28 12:35:00,70.82,70.91,70.77,70.77,36691.0,61.4331,61.5112,61.3897,61.3897,36691.0
2018-03-28 12:40:00,70.78,70.97,70.77,70.92,14839.0,61.3984,61.5632,61.3897,61.5199,14839.0
2018-03-28 12:45:00,70.91,70.96,70.8,70.83,17042.0,61.5112,61.5545,61.4158,61.4418,17042.0
2018-03-28 12:50:00,70.82,70.92,70.82,70.87,11076.0,61.4331,61.5199,61.4331,61.4765,11076.0
2018-03-28 12:55:00,70.84,70.85,70.69,70.7,11237.0,61.4505,61.4591,61.3203,61.329,11237.0
2018-03-28 13:00:00,70.69,70.69,70.56,70.65,10045.0,61.3203,61.3203,61.2076,61.2856,10045.0
2018-03-28 13:05:00,70.66,70.79,70.65,70.78,17455.0,61.2943,61.4071,61.2856,61.3984,17455.0
2018-03-28 13:10:00,70.78,70.81,70.72,70.81,12490.0,61.3984,61.4244,61.3464,61.4244,12490.0
2018-03-28 13:15:00,70.82,70.82,70.68,70.74,10254.0,61.4331,61.4331,61.3117,61.3637,10254.0
2018-03-28 13:20:00,70.74,70.98,70.73,70.93,28338.0,61.3637,61.5719,61.355,61.5285,28338.0
2018-03-28 13:25:00,70.95,71.0,70.9,70.98,12462.0,61.5459,61.5892,61.5025,61.5719,12462.0
2018-03-28 13:30:00,71.01,71.01,70.83,70.83,17388.0,61.5979,61.5979,61.4418,61.4418,17388.0
2018-03-28 13:35:00,70.84,70.96,70.83,70.92,27709.0,61.4505,61.5545,61.4418,61.5199,27709.0
2018-03-28 13:40:00,70.9,71.01,70.84,70.97,27899.0,61.5025,61.5979,61.4505,61.5632,27899.0
2018-03-28 13:45:00,71.02,71.11,70.99,71.06,34860.0,61.6066,61.6847,61.5806,61.6413,34860.0
2018-03-28 13:50:00,71.05,71.05,70.9,70.97,14176.0,61.6326,61.6326,61.5025,61.5632,14176.0
2018-03-28 13:55:00,71.01,71.05,70.95,71.0,18472.0,61.5979,61.6326,61.5459,61.5892,18472.0
2018-03-28 14:00:00,71.01,71.07,70.86,70.92,19430.0,61.5979,61.65,61.4678,61.5199,19430.0
2018-03-28 14:05:00,70.92,70.95,70.82,70.9,20684.0,61.5199,61.5459,61.4331,61.5025,20684.0
2018-03-28 14:10:00,70.9,70.91,70.77,70.87,12428.0,61.5025,61.5112,61.3897,61.4765,12428.0
2018-03-28 14:15:00,70.87,70.98,70.86,70.94,94523.0,61.4765,61.5719,61.4678,61.5372,94523.0
2018-03-28 14:20:00,70.94,71.16,70.94,71.09,47831.0,61.5372,61.728,61.5372,61.6673,47831.0
2018-03-28 14:25:00,71.08,71.14,70.92,70.92,30471.0,61.6586,61.7107,61.5199,61.5199,30471.0
2018-03-28 14:30:00,70.9,70.97,70.86,70.94,36285.0,61.5025,61.5632,61.4678,61.5372,36285.0
2018-03-28 14:35:00,70.96,71.14,70.91,71.11,33897.0,61.5545,61.7107,61.5112,61.6847,33897.0
2018-03-28 14:40:00,71.11,71.18,70.87,70.89,38010.0,61.6847,61.7454,61.4765,61.4938,38010.0
2018-03-28 14:45:00,70.9,70.9,70.77,70.83,23556.0,61.5025,61.5025,61.3897,61.4418,23556.0
2018-03-28 14:50:00,70.83,70.96,70.81,70.91,12861.0,61.4418,61.5545,61.4244,61.5112,12861.0
2018-03-28 14:55:00,70.92,70.95,70.82,70.89,16273.0,61.5199,61.5459,61.4331,61.4938,16273.0
2018-03-28 15:00:00,70.91,70.98,70.75,70.77,26823.0,61.5112,61.5719,61.3724,61.3897,26823.0
2018-03-28 15:05:00,70.78,70.81,70.67,70.68,19835.0,61.3984,61.4244,61.303,61.3117,19835.0
2018-03-28 15:10:00,70.69,70.9,70.69,70.9,28967.0,61.3203,61.5025,61.3203,61.5025,28967.0
2018-03-28 15:15:00,70.89,70.99,70.8,70.83,24008.0,61.4938,61.5806,61.4158,61.4418,24008.0
2018-03-28 15:20:00,70.88,71.02,70.75,71.01,25748.0,61.4852,61.6066,61.3724,61.5979,25748.0
2018-03-28 15:25:00,71.02,71.05,70.93,71.0,36006.0,61.6066,61.6326,61.5285,61.5892,36006.0
2018-03-28 15:30:00,70.98,71.03,70.92,70.95,68744.0,61.5719,61.6153,61.5199,61.5459,68744.0
2018-03-28 15:35:00,70.95,71.18,70.94,71.13,50552.0,61.5459,61.7454,61.5372,61.702,50552.0
2018-03-28 15:40:00,71.13,71.14,70.94,71.01,70154.0,61.702,61.7107,61.5372,61.5979,70154.0
2018-03-28 15:45:00,71.01,71.06,70.92,71.0,77645.0,61.5979,61.6413,61.5199,61.5892,77645.0
2018-03-28 15:50:00,71.01,71.04,70.89,70.91,86847.0,61.5979,61.6239,61.4938,61.5112,86847.0
2018-03-28 15:55:00,70.9,70.91,70.73,70.77,153907.0,61.5025,61.5112,61.355,61.3897,153907.0
2018-03-29 09:30:00,71.26,71.39,71.0,71.14,53752.0,61.8148,61.9276,61.5892,61.7107,53752.0
2018-03-29 09:35:00,71.22,71.24,71.0,71.21,23819.0,61.7801,61.7974,61.5892,61.7714,23819.0
2018-03-29 09:40:00,71.23,71.41,71.16,71.41,22635.0,61.7888,61.9449,61.728,61.9449,22635.0
2018-03-29 09:45:00,71.37,71.38,71.04,71.06,17074.0,61.9102,61.9189,61.6239,61.6413,17074.0
2018-03-29 09:50:00,71.05,71.09,70.84,70.89,19851.0,61.6326,61.6673,61.4505,61.4938,19851.0
2018-03-29 09:55:00,70.88,70.99,70.87,70.88,20223.0,61.4852,61.5806,61.4765,61.4852,20223.0
2018-03-29 10:00:00,70.89,71.11,70.85,71.04,23579.0,61.4938,61.6847,61.4591,61.6239,23579.0
2018-03-29 10:05:00,71.06,71.22,70.97,70.99,30241.0,61.6413,61.7801,61.5632,61.5806,30241.0
2018-03-29 10:10:00,70.99,71.11,70.9,71.1,19073.0,61.5806,61.6847,61.5025,61.676,19073.0
2018-03-29 10:15:00,71.1,71.25,71.06,71.24,19406.0,61.676,61.8061,61.6413,61.7974,19406.0
2018-03-29 10:20:00,71.24,71.29,71.07,71.12,39246.0,61.7974,61.8408,61.65,61.6933,39246.0
2018-03-29 10:25:00,71.11,71.12,70.97,71.04,10812.0,61.6847,61.6933,61.5632,61.6239,10812.0
2018-03-29 10:30:00,71.05,71.19,71.05,71.11,44562.0,61.6326,61.7541,61.6326,61.6847,44562.0
2018-03-29 10:35:00,71.11,71.29,71.08,71.19,89068.0,61.6847,61.8408,61.6586,61.7541,89068.0
2018-03-29 10:40:00,71.2,71.24,71.11,71.13,77198.0,61.7627,61.7974,61.6847,61.702,77198.0
2018-03-29 10:45:00,71.13,71.58,71.12,71.5,44027.0,61.702,62.0924,61.6933,62.023,44027.0
2018-03-29 10:50:00,71.45,71.53,71.39,71.43,11101.0,61.9796,62.049,61.9276,61.9623,11101.0
2018-03-29 10:55:00,71.42,71.51,71.38,71.51,11813.0,61.9536,62.0316,61.9189,62.0316,11813.0
2018-03-29 11:00:00,71.52,71.52,71.38,71.48,36541.0,62.0403,62.0403,61.9189,62.0056,36541.0
2018-03-29 11:05:00,71.48,71.61,71.48,71.55,35611.0,62.0056,62.1184,62.0056,62.0663,35611.0
2018-03-29 11:10:00,71.54,71.58,71.35,71.38,36682.0,62.0577,62.0924,61.8929,61.9189,36682.0
2018-03-29 11:15:00,71.39,71.49,71.34,71.45,15776.0,61.9276,62.0143,61.8842,61.9796,15776.0
2018-03-29 11:20:00,71.42,71.42,71.1,71.16,638924.0,61.9536,61.9536,61.676,61.728,638924.0
2018-03-29 11:25:00,71.15,71.29,71.14,71.25,78585.0,61.7194,61.8408,61.7107,61.8061,78585.0
2018-03-29 11:30:00,71.25,71.25,71.15,71.25,23700.0,61.8061,61.8061,61.7194,61.8061,23700.0
2018-03-29 11:35:00,71.25,71.25,71.14,71.17,14367.0,61.8061,61.8061,61.7107,61.7367,14367.0
2018-03-29 11:40:00,71.18,71.29,71.17,71.28,18821.0,61.7454,61.8408,61.7367,61.8321,18821.0
2018-03-29 11:45:00,71.26,71.29,71.2,71.23,61247.0,61.8148,61.8408,61.7627,61.7888,61247.0
2018-03-29 11:50:00,71.24,71.26,71.13,71.14,32609.0,61.7974,61.8148,61.702,61.7107,32609.0
2018-03-29 11:55:00,71.15,71.19,71.14,71.17,16917.0,61.7194,61.7541,61.7107,61.7367,16917.0
2018-03-29 12:00:00,71.17,71.18,70.96,71.06,21506.0,61.7367,61.7454,61.5545,61.6413,21506.0
2018-03-29 12:05:00,71.05,71.15,71.0,71.03,13317.0,61.6326,61.7194,61.5892,61.6153,13317.0
2018-03-29 12:10:00,71.05,71.1,71.0,71.05,16424.0,61.6326,61.676,61.5892,61.6326,16424.0
2018-03-29 12:15:00,71.05,71.09,71.0,71.03,22852.0,61.6326,61.6673,61.5892,61.6153,22852.0
2018-03-29 12:20:00,71.05,71.05,70.96,71.0,22120.0,61.6326,61.6326,61.5545,61.5892,22120.0
2018-03-29 12:25:00,71.01,71.17,71.0,71.11,24396.0,61.5979,61.7367,61.5892,61.6847,24396.0
2018-03-29 12:30:00,71.11,71.12,71.06,71.06,59974.0,61.6847,61.6933,61.6413,61.6413,59974.0
2018-03-29 12:35:00,71.06,71.12,71.0,71.05,94039.0,61.6413,61.6933,61.5892,61.6326,94039.0
2018-03-29 12:40:00,71.05,71.09,70.99,71.0,79867.0,61.6326,61.6673,61.5806,61.5892,79867.0
2018-03-29 12:45:00,71.0,71.05,70.99,71.03,43640.0,61.5892,61.6326,61.5806,61.6153,43640.0
2018-03-29 12:50:00,71.03,71.04,71.0,71.03,123352.0,61.6153,61.6239,61.5892,61.6153,123352.0
2018-03-29 12:55:00,71.03,71.05,71.01,71.02,67171.0,61.6153,61.6326,61.5979,61.6066,67171.0
2018-03-29 13:00:00,71.02,71.08,70.99,71.01,84452.0,61.6066,61.6586,61.5806,61.5979,84452.0
2018-03-29 13:05:00,71.01,71.03,70.98,71.02,37655.0,61.5979,61.6153,61.5719,61.6066,37655.0
2018-03-29 13:10:00,71.03,71.03,70.96,71.0,38414.0,61.6153,61.6153,61.5545,61.5892,38414.0
2018-03-29 13:15:00,70.99,71.06,70.99,71.04,97552.0,61.5806,61.6413,61.5806,61.6239,97552.0
2018-03-29 13:20:00,71.06,71.07,70.99,71.01,34715.0,61.6413,61.65,61.5806,61.5979,34715.0
2018-03-29 13:25:00,71.0,71.16,70.96,71.01,78307.0,61.5892,61.728,61.5545,61.5979,78307.0
2018-03-29 13:30:00,71.02,71.05,70.99,71.02,284782.0,61.6066,61.6326,61.5806,61.6066,284782.0
2018-03-29 13:35:00,71.02,71.09,71.0,71.01,76721.0,61.6066,61.6673,61.5892,61.5979,76721.0
2018-03-29 13:40:00,71.01,71.03,71.0,71.02,89275.0,61.5979,61.6153,61.5892,61.6066,89275.0
2018-03-29 13:45:00,71.02,71.03,70.99,71.02,128037.0,61.6066,61.6153,61.5806,61.6066,128037.0
2018-03-29 13:50:00,71.02,71.03,70.99,71.01,111403.0,61.6066,61.6153,61.5806,61.5979,111403.0
2018-03-29 13:55:00,71.01,71.02,71.0,71.02,106396.0,61.5979,61.6066,61.5892,61.6066,106396.0
2018-03-29 14:00:00,71.02,71.72,71.0,71.72,728824.0,61.6066,62.2138,61.5892,62.2138,728824.0
2018-03-29 14:05:00,71.71,72.06,71.56,71.61,90584.0,62.2051,62.5087,62.075,62.1184,90584.0
2018-03-29 14:10:00,71.63,71.88,71.63,71.84,57444.0,62.1357,62.3526,62.1357,62.3179,57444.0
2018-03-29 14:15:00,71.83,71.86,71.74,71.84,65734.0,62.3092,62.3353,62.2312,62.3179,65734.0
2018-03-29 14:20:00,71.84,71.86,71.62,71.62,38303.0,62.3179,62.3353,62.1271,62.1271,38303.0
2018-03-29 14:25:00,71.62,71.94,71.57,71.89,60211.0,62.1271,62.4047,62.0837,62.3613,60211.0
2018-03-29 14:30:00,71.89,71.91,71.82,71.82,45931.0,62.3613,62.3786,62.3006,62.3006,45931.0
2018-03-29 14:35:00,71.83,71.89,71.82,71.86,40503.0,62.3092,62.3613,62.3006,62.3353,40503.0
2018-03-29 14:40:00,71.86,72.23,71.81,72.14,67035.0,62.3353,62.6562,62.2919,62.5781,67035.0
2018-03-29 14:45:00,72.14,72.14,71.96,72.08,33319.0,62.5781,62.5781,62.422,62.5261,33319.0
2018-03-29 14:50:00,72.07,72.13,72.02,72.03,37388.0,62.5174,62.5695,62.474,62.4827,37388.0
2018-03-29 14:55:00,72.04,72.06,71.95,71.96,31398.0,62.4914,62.5087,62.4133,62.422,31398.0
2018-03-29 15:00:00,71.96,71.98,71.83,71.96,43241.0,62.422,62.4394,62.3092,62.422,43241.0
2018-03-29 15:05:00,71.96,72.15,71.96,72.1,39404.0,62.422,62.5868,62.422,62.5434,39404.0
2018-03-29 15:10:00,72.1,72.24,72.08,72.18,33300.0,62.5434,62.6649,62.5261,62.6128,33300.0
2018-03-29 15:15:00,72.18,72.21,72.08,72.08,25422.0,62.6128,62.6389,62.5261,62.5261,25422.0
2018-03-29 15:20:00,72.09,72.11,72.02,72.05,41018.0,62.5348,62.5521,62.474,62.5001,41018.0
2018-03-29 15:25:00,72.05,72.08,71.98,72.08,86526.0,62.5001,62.5261,62.4394,62.5261,86526.0
2018-03-29 15:30:00,72.08,72.09,71.87,71.94,49598.0,62.5261,62.5348,62.3439,62.4047,49598.0
2018-03-29 15:35:00,71.91,71.95,71.84,71.94,40941.0,62.3786,62.4133,62.3179,62.4047,40941.0
2018-03-29 15:40:00,71.94,72.05,71.92,72.01,57378.0,62.4047,62.5001,62.3873,62.4654,57378.0
2018-03-29 15:45:00,72.02,72.08,71.99,72.06,107855.0,62.474,62.5261,62.448,62.5087,107855.0
2018-03-29 15:50:00,72.06,72.07,71.94,71.94,111860.0,62.5087,62.5174,62.4047,62.4047,111860.0
2018-03-29 15:55:00,71.95,71.95,71.85,71.9,212267.0,62.4133,62.4133,62.3266,62.37,212267.0
2018-04-02 09:30:00,72.7,73.61,72.7,72.85,161931.0,63.0639,63.8533,63.0639,63.194,161931.0
2018-04-02 09:35:00,72.93,73.33,72.79,73.1,40030.0,63.2634,63.6104,63.142,63.4109,40030.0
2018-04-02 09:40:00,73.09,73.09,72.69,72.83,39566.0,63.4022,63.4022,63.0552,63.1767,39566.0
2018-04-02 09:45:00,72.87,72.87,72.06,72.09,52074.0,63.2114,63.2114,62.5087,62.5348,52074.0
2018-04-02 09:50:00,72.06,72.14,71.91,72.01,32947.0,62.5087,62.5781,62.3786,62.4654,32947.0
2018-04-02 09:55:00,72.0,72.16,71.88,72.1,51078.0,62.4567,62.5955,62.3526,62.5434,51078.0
2018-04-02 10:00:00,72.09,72.09,71.53,71.7,52607.0,62.5348,62.5348,62.049,62.1965,52607.0
2018-04-02 10:05:00,71.69,71.83,71.61,71.69,33240.0,62.1878,62.3092,62.1184,62.1878,33240.0
2018-04-02 10:10:00,71.7,71.74,71.45,71.57,26792.0,62.1965,62.2312,61.9796,62.0837,26792.0
2018-04-02 10:15:00,71.56,71.7,71.39,71.57,41440.0,62.075,62.1965,61.9276,62.0837,41440.0
2018-04-02 10:20:00,71.57,71.73,71.5,71.68,13095.0,62.0837,62.2225,62.023,62.1791,13095.0
2018-04-02 10:25:00,71.67,71.67,71.4,71.45,26442.0,62.1704,62.1704,61.9362,61.9796,26442.0
2018-04-02 10:30:00,71.43,71.49,71.28,71.42,31700.0,61.9623,62.0143,61.8321,61.9536,31700.0
2018-04-02 10:35:00,71.39,71.39,71.14,71.24,33579.0,61.9276,61.9276,61.7107,61.7974,33579.0
2018-04-02 10:40:00,71.25,71.34,71.25,71.31,14492.0,61.8061,61.8842,61.8061,61.8582,14492.0
2018-04-02 10:45:00,71.31,71.36,71.2,71.31,20839.0,61.8582,61.9015,61.7627,61.8582,20839.0
2018-04-02 10:50:00,71.32,71.36,71.06,71.13,20950.0,61.8668,61.9015,61.6413,61.702,20950.0
2018-04-02 10:55:00,71.13,71.27,71.04,71.05,66288.0,61.702,61.8235,61.6239,61.6326,66288.0
2018-04-02 11:00:00,71.07,71.17,71.0,71.05,39102.0,61.65,61.7367,61.5892,61.6326,39102.0
2018-04-02 11:05:00,71.03,71.07,70.76,70.85,36488.0,61.6153,61.65,61.3811,61.4591,36488.0
2018-04-02 11:10:00,70.9,71.01,70.87,70.89,22986.0,61.5025,61.5979,61.4765,61.4938,22986.0
2018-04-02 11:15:00,70.83,70.96,70.8,70.91,14067.0,61.4418,61.5545,61.4158,61.5112,14067.0
2018-04-02 11:20:00,70.9,70.99,70.82,70.97,16876.0,61.5025,61.5806,61.4331,61.5632,16876.0
2018-04-02 11:25:00,70.98,70.99,70.75,70.95,15863.0,61.5719,61.5806,61.3724,61.5459,15863.0
2018-04-02 11:30:00,70.94,70.95,70.87,70.89,10004.0,61.5372,61.5459,61.4765,61.4938,10004.0
2018-04-02 11:35:00,70.86,70.87,70.34,70.36,25058.0,61.4678,61.4765,61.0167,61.0341,25058.0
2018-04-02 11:40:00,70.38,70.39,70.24,70.25,48202.0,61.0514,61.0601,60.93,60.9387,48202.0
2018-04-02 11:45:00,70.25,70.47,70.19,70.43,24955.0,60.9387,61.1295,60.8866,61.0948,24955.0
2018-04-02 11:50:00,70.42,70.53,70.3,70.39,18886.0,61.0861,61.1815,60.982,61.0601,18886.0
2018-04-02 11:55:00,70.41,70.56,70.41,70.45,8782.0,61.0774,61.2076,61.0774,61.1121,8782.0
2018-04-02 12:00:00,70.44,70.46,70.19,70.23,34031.0,61.1035,61.1208,60.8866,60.9213,34031.0
2018-04-02 12:05:00,70.21,70.28,70.11,70.16,10686.0,60.904,60.9647,60.8172,60.8606,10686.0
2018-04-02 12:10:00,70.13,70.24,70.07,70.21,14952.0,60.8346,60.93,60.7825,60.904,14952.0
2018-04-02 12:15:00,70.21,70.32,70.13,70.3,5072.0,60.904,60.9994,60.8346,60.982,5072.0
2018-04-02 12:20:00,70.27,70.4,70.27,70.36,16626.0,60.956,61.0688,60.956,61.0341,16626.0
2018-04-02 12:25:00,70.33,70.44,70.31,70.42,14330.0,61.0081,61.1035,60.9907,61.0861,14330.0
2018-04-02 12:30:00,70.43,70.61,70.42,70.53,17543.0,61.0948,61.2509,61.0861,61.1815,17543.0
2018-04-02 12:35:00,70.54,70.61,70.52,70.54,11890.0,61.1902,61.2509,61.1729,61.1902,11890.0
2018-04-02 12:40:00,70.53,70.74,70.48,70.7,17595.0,61.1815,61.3637,61.1382,61.329,17595.0
2018-04-02 12:45:00,70.7,70.76,70.65,70.71,11762.0,61.329,61.3811,61.2856,61.3377,11762.0
2018-04-02 12:50:00,70.72,70.84,70.72,70.78,30482.0,61.3464,61.4505,61.3464,61.3984,30482.0
2018-04-02 12:55:00,70.77,70.8,70.72,70.77,25400.0,61.3897,61.4158,61.3464,61.3897,25400.0
2018-04-02 13:00:00,70.78,70.87,70.7,70.7,38229.0,61.3984,61.4765,61.329,61.329,38229.0
2018-04-02 13:05:00,70.67,70.73,70.53,70.53,21898.0,61.303,61.355,61.1815,61.1815,21898.0
2018-04-02 13:10:00,70.53,70.59,70.47,70.49,11544.0,61.1815,61.2336,61.1295,61.1468,11544.0
2018-04-02 13:15:00,70.49,70.64,70.46,70.58,6063.0,61.1468,61.277,61.1208,61.2249,6063.0
2018-04-02 13:20:00,70.6,70.64,70.5,70.52,9601.0,61.2423,61.277,61.1555,61.1729,9601.0
2018-04-02 13:25:00,70.5,70.54,70.41,70.44,11100.0,61.1555,61.1902,61.0774,61.1035,11100.0
2018-04-02 13:30:00,70.47,70.65,70.46,70.63,19960.0,61.1295,61.2856,61.1208,61.2683,19960.0
2018-04-02 13:35:00,70.68,70.76,70.63,70.64,20561.0,61.3117,61.3811,61.2683,61.277,20561.0
2018-04-02 13:40:00,70.64,70.64,70.45,70.45,13663.0,61.277,61.277,61.1121,61.1121,13663.0
2018-04-02 13:45:00,70.43,70.53,70.42,70.48,10624.0,61.0948,61.1815,61.0861,61.1382,10624.0
2018-04-02 13:50:00,70.5,70.55,70.39,70.44,28184.0,61.1555,61.1989,61.0601,61.1035,28184.0
2018-04-02 13:55:00,70.46,70.49,70.36,70.37,26275.0,61.1208,61.1468,61.0341,61.0428,26275.0
2018-04-02 14:00:00,70.36,70.37,70.06,70.14,25637.0,61.0341,61.0428,60.7738,60.8432,25637.0
2018-04-02 14:05:00,70.12,70.29,70.07,70.28,13742.0,60.8259,60.9734,60.7825,60.9647,13742.0
2018-04-02 14:10:00,70.28,70.34,70.23,70.34,13656.0,60.9647,61.0167,60.9213,61.0167,13656.0
2018-04-02 14:15:00,70.34,70.44,70.31,70.42,10583.0,61.0167,61.1035,60.9907,61.0861,10583.0
2018-04-02 14:20:00,70.43,70.55,70.39,70.39,14965.0,61.0948,61.1989,61.0601,61.0601,14965.0
2018-04-02 14:25:00,70.39,70.39,70.25,70.32,13994.0,61.0601,61.0601,60.9387,60.9994,13994.0
2018-04-02 14:30:00,70.29,70.43,70.25,70.42,19888.0,60.9734,61.0948,60.9387,61.0861,19888.0
2018-04-02 14:35:00,70.42,70.46,70.27,70.3,19517.0,61.0861,61.1208,60.956,60.982,19517.0
2018-04-02 14:40:00,70.29,70.32,70.21,70.23,17554.0,60.9734,60.9994,60.904,60.9213,17554.0
2018-04-02 14:45:00,70.23,70.34,70.18,70.33,36712.0,60.9213,61.0167,60.8779,61.0081,36712.0
2018-04-02 14:50:00,70.34,70.49,70.33,70.47,31788.0,61.0167,61.1468,61.0081,61.1295,31788.0
2018-04-02 14:55:00,70.45,70.48,70.36,70.41,10178.0,61.1121,61.1382,61.0341,61.0774,10178.0
2018-04-02 15:00:00,70.42,70.53,70.36,70.42,13474.0,61.0861,61.1815,61.0341,61.0861,13474.0
2018-04-02 15:05:00,70.41,70.47,70.36,70.4,14135.0,61.0774,61.1295,61.0341,61.0688,14135.0
2018-04-02 15:10:00,70.39,70.57,70.34,70.55,21625.0,61.0601,61.2162,61.0167,61.1989,21625.0
2018-04-02 15:15:00,70.56,70.58,70.48,70.55,17166.0,61.2076,61.2249,61.1382,61.1989,17166.0
2018-04-02 15:20:00,70.58,70.59,70.44,70.46,30742.0,61.2249,61.2336,61.1035,61.1208,30742.0
2018-04-02 15:25:00,70.46,70.47,70.36,70.38,25046.0,61.1208,61.1295,61.0341,61.0514,25046.0
2018-04-02 15:30:00,70.39,70.46,70.23,70.25,29225.0,61.0601,61.1208,60.9213,60.9387,29225.0
2018-04-02 15:35:00,70.27,70.4,70.27,70.35,30499.0,60.956,61.0688,60.956,61.0254,30499.0
2018-04-02 15:40:00,70.34,70.47,70.27,70.43,52821.0,61.0167,61.1295,60.956,61.0948,52821.0
2018-04-02 15:45:00,70.45,70.66,70.45,70.62,97094.0,61.1121,61.2943,61.1121,61.2596,97094.0
2018-04-02 15:50:00,70.63,70.77,70.58,70.64,91915.0,61.2683,61.3897,61.2249,61.277,91915.0
2018-04-02 15:55:00,70.64,70.67,70.54,70.58,108474.0,61.277,61.303,61.1902,61.2249,108474.0
2018-04-03 09:30:00,71.2,71.2,70.7,70.7,55324.0,61.7627,61.7627,61.329,61.329,55324.0
2018-04-03 09:35:00,70.77,71.07,70.76,70.9,26671.0,61.3897,61.65,61.3811,61.5025,26671.0
2018-04-03 09:40:00,70.98,71.12,70.78,70.78,13661.0,61.5719,61.6933,61.3984,61.3984,13661.0
2018-04-03 09:45:00,70.83,71.0,70.75,70.75,10615.0,61.4418,61.5892,61.3724,61.3724,10615.0
2018-04-03 09:50:00,70.77,70.81,70.59,70.71,36395.0,61.3897,61.4244,61.2336,61.3377,36395.0
2018-04-03 09:55:00,70.71,70.73,70.52,70.53,15033.0,61.3377,61.355,61.1729,61.1815,15033.0
2018-04-03 10:00:00,70.53,70.61,70.4,70.56,58278.0,61.1815,61.2509,61.0688,61.2076,58278.0
2018-04-03 10:05:00,70.55,70.57,70.29,70.4,24053.0,61.1989,61.2162,60.9734,61.0688,24053.0
2018-04-03 10:10:00,70.34,70.42,70.22,70.25,15462.0,61.0167,61.0861,60.9126,60.9387,15462.0
2018-04-03 10:15:00,70.28,70.31,70.07,70.1,52573.0,60.9647,60.9907,60.7825,60.8085,52573.0
2018-04-03 10:20:00,70.09,70.21,70.07,70.15,18309.0,60.7999,60.904,60.7825,60.8519,18309.0
2018-04-03 10:25:00,70.14,70.3,70.06,70.3,16548.0,60.8432,60.982,60.7738,60.982,16548.0
2018-04-03 10:30:00,70.31,70.6,70.3,70.6,30465.0,60.9907,61.2423,60.982,61.2423,30465.0
2018-04-03 10:35:00,70.59,70.72,70.44,70.47,31856.0,61.2336,61.3464,61.1035,61.1295,31856.0
2018-04-03 10:40:00,70.48,70.65,70.48,70.62,13978.0,61.1382,61.2856,61.1382,61.2596,13978.0
2018-04-03 10:45:00,70.6,70.77,70.6,70.62,11960.0,61.2423,61.3897,61.2423,61.2596,11960.0
2018-04-03 10:50:00,70.62,70.71,70.56,70.58,8866.0,61.2596,61.3377,61.2076,61.2249,8866.0
2018-04-03 10:55:00,70.54,70.76,70.52,70.72,15661.0,61.1902,61.3811,61.1729,61.3464,15661.0
2018-04-03 11:00:00,70.72,71.02,70.72,70.84,27907.0,61.3464,61.6066,61.3464,61.4505,27907.0
2018-04-03 11:05:00,70.83,71.0,70.73,70.98,23389.0,61.4418,61.5892,61.355,61.5719,23389.0
2018-04-03 11:10:00,70.97,70.99,70.76,70.76,8736.0,61.5632,61.5806,61.3811,61.3811,8736.0
2018-04-03 11:15:00,70.78,70.85,70.7,70.77,21141.0,61.3984,61.4591,61.329,61.3897,21141.0
2018-04-03 11:20:00,70.79,70.79,70.68,70.73,10530.0,61.4071,61.4071,61.3117,61.355,10530.0
2018-04-03 11:25:00,70.71,70.84,70.71,70.77,10249.0,61.3377,61.4505,61.3377,61.3897,10249.0
2018-04-03 11:30:00,70.76,70.77,70.66,70.68,9152.0,61.3811,61.3897,61.2943,61.3117,9152.0
2018-04-03 11:35:00,70.69,70.7,70.58,70.58,7347.0,61.3203,61.329,61.2249,61.2249,7347.0
2018-04-03 11:40:00,70.59,70.61,70.54,70.6,8177.0,61.2336,61.2509,61.1902,61.2423,8177.0
2018-04-03 11:45:00,70.61,70.7,70.55,70.55,8804.0,61.2509,61.329,61.1989,61.1989,8804.0
2018-04-03 11:50:00,70.54,70.55,70.47,70.5,10452.0,61.1902,61.1989,61.1295,61.1555,10452.0
2018-04-03 11:55:00,70.51,70.54,70.37,70.37,20773.0,61.1642,61.1902,61.0428,61.0428,20773.0
2018-04-03 12:00:00,70.38,70.51,70.38,70.48,7218.0,61.0514,61.1642,61.0514,61.1382,7218.0
2018-04-03 12:05:00,70.48,70.49,70.43,70.45,4650.0,61.1382,61.1468,61.0948,61.1121,4650.0
2018-04-03 12:10:00,70.45,70.51,70.37,70.44,8981.0,61.1121,61.1642,61.0428,61.1035,8981.0
2018-04-03 12:15:00,70.45,70.5,70.37,70.39,5457.0,61.1121,61.1555,61.0428,61.0601,5457.0
2018-04-03 12:20:00,70.4,70.41,70.2,70.23,13650.0,61.0688,61.0774,60.8953,60.9213,13650.0
2018-04-03 12:25:00,70.24,70.33,70.22,70.31,9322.0,60.93,61.0081,60.9126,60.9907,9322.0
2018-04-03 12:30:00,70.31,70.39,70.29,70.29,14760.0,60.9907,61.0601,60.9734,60.9734,14760.0
2018-04-03 12:35:00,70.32,70.38,70.27,70.3,13456.0,60.9994,61.0514,60.956,60.982,13456.0
2018-04-03 12:40:00,70.3,70.44,70.3,70.43,14552.0,60.982,61.1035,60.982,61.0948,14552.0
2018-04-03 12:45:00,70.42,70.43,70.34,70.35,5412.0,61.0861,61.0948,61.0167,61.0254,5412.0
2018-04-03 12:50:00,70.36,70.45,70.35,70.39,6404.0,61.0341,61.1121,61.0254,61.0601,6404.0
2018-04-03 12:55:00,70.4,70.56,70.37,70.56,10248.0,61.0688,61.2076,61.0428,61.2076,10248.0
2018-04-03 13:00:00,70.57,70.57,70.4,70.45,12793.0,61.2162,61.2162,61.0688,61.1121,12793.0
2018-04-03 13:05:00,70.46,70.5,70.39,70.41,13413.0,61.1208,61.1555,61.0601,61.0774,13413.0
2018-04-03 13:10:00,70.41,70.43,70.3,70.31,4682.0,61.0774,61.0948,60.982,60.9907,4682.0
2018-04-03 13:15:00,70.3,70.34,70.27,70.34,13144.0,60.982,61.0167,60.956,61.0167,13144.0
2018-04-03 13:20:00,70.34,70.46,70.31,70.45,13475.0,61.0167,61.1208,60.9907,61.1121,13475.0
2018-04-03 13:25:00,70.45,70.54,70.44,70.47,15164.0,61.1121,61.1902,61.1035,61.1295,15164.0
2018-04-03 13:30:00,70.49,70.51,70.4,70.42,10565.0,61.1468,61.1642,61.0688,61.0861,10565.0
2018-04-03 13:35:00,70.43,70.44,70.35,70.37,13741.0,61.0948,61.1035,61.0254,61.0428,13741.0
2018-04-03 13:40:00,70.38,70.48,70.35,70.47,17998.0,61.0514,61.1382,61.0254,61.1295,17998.0
2018-04-03 13:45:00,70.48,70.49,70.39,70.4,14561.0,61.1382,61.1468,61.0601,61.0688,14561.0
2018-04-03 13:50:00,70.4,70.54,70.39,70.53,15857.0,61.0688,61.1902,61.0601,61.1815,15857.0
2018-04-03 13:55:00,70.54,70.69,70.52,70.65,19481.0,61.1902,61.3203,61.1729,61.2856,19481.0
2018-04-03 14:00:00,70.65,70.69,70.53,70.56,10605.0,61.2856,61.3203,61.1815,61.2076,10605.0
2018-04-03 14:05:00,70.58,70.58,70.43,70.44,11161.0,61.2249,61.2249,61.0948,61.1035,11161.0
2018-04-03 14:10:00,70.42,70.48,70.39,70.44,10015.0,61.0861,61.1382,61.0601,61.1035,10015.0
2018-04-03 14:15:00,70.41,70.41,70.33,70.38,9609.0,61.0774,61.0774,61.0081,61.0514,9609.0
2018-04-03 14:20:00,70.38,70.46,70.36,70.45,9156.0,61.0514,61.1208,61.0341,61.1121,9156.0
2018-04-03 14:25:00,70.45,70.45,70.34,70.38,8275.0,61.1121,61.1121,61.0167,61.0514,8275.0
2018-04-03 14:30:00,70.37,70.37,70.19,70.24,16277.0,61.0428,61.0428,60.8866,60.93,16277.0
2018-04-03 14:35:00,70.24,70.29,70.2,70.29,8764.0,60.93,60.9734,60.8953,60.9734,8764.0
2018-04-03 14:40:00,70.28,70.35,70.21,70.21,14581.0,60.9647,61.0254,60.904,60.904,14581.0
2018-04-03 14:45:00,70.21,70.58,70.2,70.52,24854.0,60.904,61.2249,60.8953,61.1729,24854.0
2018-04-03 14:50:00,70.53,70.56,70.45,70.54,13679.0,61.1815,61.2076,61.1121,61.1902,13679.0
2018-04-03 14:55:00,70.54,70.72,70.54,70.65,13224.0,61.1902,61.3464,61.1902,61.2856,13224.0
2018-04-03 15:00:00,70.64,70.78,70.56,70.76,20074.0,61.277,61.3984,61.2076,61.3811,20074.0
2018-04-03 15:05:00,70.75,70.98,70.75,70.95,19114.0,61.3724,61.5719,61.3724,61.5459,19114.0
2018-04-03 15:10:00,70.96,70.99,70.7,70.75,25734.0,61.5545,61.5806,61.329,61.3724,25734.0
2018-04-03 15:15:00,70.72,70.82,70.6,70.81,34718.0,61.3464,61.4331,61.2423,61.4244,34718.0
2018-04-03 15:20:00,70.83,70.9,70.78,70.83,13506.0,61.4418,61.5025,61.3984,61.4418,13506.0
2018-04-03 15:25:00,70.86,70.96,70.83,70.94,14756.0,61.4678,61.5545,61.4418,61.5372,14756.0
2018-04-03 15:30:00,70.94,70.95,70.67,70.7,41429.0,61.5372,61.5459,61.303,61.329,41429.0
2018-04-03 15:35:00,70.71,70.77,70.63,70.75,26688.0,61.3377,61.3897,61.2683,61.3724,26688.0
2018-04-03 15:40:00,70.77,70.87,70.76,70.8,65431.0,61.3897,61.4765,61.3811,61.4158,65431.0
2018-04-03 15:45:00,70.8,70.91,70.74,70.79,50090.0,61.4158,61.5112,61.3637,61.4071,50090.0
2018-04-03 15:50:00,70.8,70.92,70.79,70.87,58408.0,61.4158,61.5199,61.4071,61.4765,58408.0
2018-04-03 15:55:00,70.86,70.97,70.85,70.94,111312.0,61.4678,61.5632,61.4591,61.5372,111312.0
2018-04-04 09:30:00,69.5,69.53,69.18,69.32,140355.0,60.2881,60.3141,60.0105,60.1319,140355.0
2018-04-04 09:35:00,69.32,69.52,69.18,69.44,73108.0,60.1319,60.3054,60.0105,60.236,73108.0
2018-04-04 09:40:00,69.47,69.47,69.0,69.17,103466.0,60.262,60.262,59.8543,60.0018,103466.0
2018-04-04 09:45:00,69.13,69.14,68.68,68.68,150473.0,59.9671,59.9758,59.5768,59.5768,150473.0
2018-04-04 09:50:00,68.73,68.98,68.6,68.87,50236.0,59.6201,59.837,59.5074,59.7416,50236.0
2018-04-04 09:55:00,68.89,69.02,68.78,69.0,55876.0,59.7589,59.8717,59.6635,59.8543,55876.0
2018-04-04 10:00:00,68.98,68.99,68.46,68.64,210045.0,59.837,59.8457,59.3859,59.5421,210045.0
2018-04-04 10:05:00,68.64,68.87,68.53,68.83,116379.0,59.5421,59.7416,59.4466,59.7069,116379.0
2018-04-04 10:10:00,68.83,69.07,68.82,68.86,74990.0,59.7069,59.9151,59.6982,59.7329,74990.0
2018-04-04 10:15:00,68.85,68.91,68.64,68.71,57505.0,59.7242,59.7763,59.5421,59.6028,57505.0
2018-04-04 10:20:00,68.69,68.84,68.63,68.64,76566.0,59.5854,59.7155,59.5334,59.5421,76566.0
2018-04-04 10:25:00,68.65,68.97,68.64,68.86,54499.0,59.5507,59.8283,59.5421,59.7329,54499.0
2018-04-04 10:30:00,68.89,68.98,68.8,68.83,123350.0,59.7589,59.837,59.6808,59.7069,123350.0
2018-04-04 10:35:00,68.83,69.05,68.76,69.0,41636.0,59.7069,59.8977,59.6461,59.8543,41636.0
2018-04-04 10:40:00,68.98,69.09,68.93,68.97,49254.0,59.837,59.9324,59.7936,59.8283,49254.0
2018-04-04 10:45:00,68.96,69.07,68.92,69.07,59676.0,59.8196,59.9151,59.7849,59.9151,59676.0
2018-04-04 10:50:00,69.07,69.1,68.99,68.99,43239.0,59.9151,59.9411,59.8457,59.8457,43239.0
2018-04-04 10:55:00,68.98,69.01,68.86,68.91,48896.0,59.837,59.863,59.7329,59.7763,48896.0
2018-04-04 11:00:00,68.91,68.91,68.73,68.74,58082.0,59.7763,59.7763,59.6201,59.6288,58082.0
2018-04-04 11:05:00,68.73,68.75,68.56,68.67,59888.0,59.6201,59.6375,59.4727,59.5681,59888.0
2018-04-04 11:10:00,68.68,68.81,68.67,68.78,52887.0,59.5768,59.6895,59.5681,59.6635,52887.0
2018-04-04 11:15:00,68.78,69.0,68.77,68.92,53798.0,59.6635,59.8543,59.6548,59.7849,53798.0
2018-04-04 11:20:00,68.93,69.0,68.9,68.98,65434.0,59.7936,59.8543,59.7676,59.837,65434.0
2018-04-04 11:25:00,68.97,69.0,68.94,68.98,57506.0,59.8283,59.8543,59.8023,59.837,57506.0
2018-04-04 11:30:00,68.97,69.22,68.96,69.13,88946.0,59.8283,60.0452,59.8196,59.9671,88946.0
2018-04-04 11:35:00,69.12,69.19,69.09,69.13,38379.0,59.9584,60.0192,59.9324,59.9671,38379.0
2018-04-04 11:40:00,69.12,69.2,69.1,69.18,22150.0,59.9584,60.0278,59.9411,60.0105,22150.0
2018-04-04 11:45:00,69.18,69.35,69.16,69.28,38392.0,60.0105,60.1579,59.9931,60.0972,38392.0
2018-04-04 11:50:00,69.26,69.31,69.16,69.24,16890.0,60.0799,60.1232,59.9931,60.0625,16890.0
2018-04-04 11:55:00,69.25,69.31,69.24,69.25,34638.0,60.0712,60.1232,60.0625,60.0712,34638.0
2018-04-04 12:00:00,69.27,69.28,69.08,69.09,30235.0,60.0886,60.0972,59.9237,59.9324,30235.0
2018-04-04 12:05:00,69.08,69.24,69.03,69.2,31516.0,59.9237,60.0625,59.8804,60.0278,31516.0
2018-04-04 12:10:00,69.22,69.25,69.15,69.18,54868.0,60.0452,60.0712,59.9845,60.0105,54868.0
2018-04-04 12:15:00,69.17,69.27,69.13,69.27,39041.0,60.0018,60.0886,59.9671,60.0886,39041.0
2018-04-04 12:20:00,69.26,69.27,69.14,69.23,45265.0,60.0799,60.0886,59.9758,60.0539,45265.0
2018-04-04 12:25:00,69.25,69.35,69.23,69.28,20339.0,60.0712,60.1579,60.0539,60.0972,20339.0
2018-04-04 12:30:00,69.29,69.35,69.24,69.35,17513.0,60.1059,60.1579,60.0625,60.1579,17513.0
2018-04-04 12:35:00,69.37,69.45,69.28,69.31,44772.0,60.1753,60.2447,60.0972,60.1232,44772.0
2018-04-04 12:40:00,69.31,69.37,69.26,69.37,36205.0,60.1232,60.1753,60.0799,60.1753,36205.0
2018-04-04 12:45:00,69.39,69.43,69.36,69.37,21466.0,60.1926,60.2273,60.1666,60.1753,21466.0
2018-04-04 12:50:00,69.37,69.44,69.34,69.42,18492.0,60.1753,60.236,60.1493,60.2187,18492.0
2018-04-04 12:55:00,69.41,69.52,69.4,69.46,43741.0,60.21,60.3054,60.2013,60.2534,43741.0
2018-04-04 13:00:00,69.47,69.52,69.46,69.48,24766.0,60.262,60.3054,60.2534,60.2707,24766.0
2018-04-04 13:05:00,69.48,69.53,69.44,69.51,34170.0,60.2707,60.3141,60.236,60.2967,34170.0
2018-04-04 13:10:00,69.5,69.51,69.43,69.47,29048.0,60.2881,60.2967,60.2273,60.262,29048.0
2018-04-04 13:15:00,69.46,69.46,69.35,69.38,13101.0,60.2534,60.2534,60.1579,60.184,13101.0
2018-04-04 13:20:00,69.36,69.37,69.13,69.19,45479.0,60.1666,60.1753,59.9671,60.0192,45479.0
2018-04-04 13:25:00,69.22,69.24,69.05,69.12,49458.0,60.0452,60.0625,59.8977,59.9584,49458.0
2018-04-04 13:30:00,69.12,69.22,69.09,69.19,19990.0,59.9584,60.0452,59.9324,60.0192,19990.0
2018-04-04 13:35:00,69.2,69.34,69.2,69.28,16728.0,60.0278,60.1493,60.0278,60.0972,16728.0
2018-04-04 13:40:00,69.29,69.36,69.22,69.23,28323.0,60.1059,60.1666,60.0452,60.0539,28323.0
2018-04-04 13:45:00,69.22,69.22,69.09,69.1,15971.0,60.0452,60.0452,59.9324,59.9411,15971.0
2018-04-04 13:50:00,69.09,69.14,69.08,69.08,13704.0,59.9324,59.9758,59.9237,59.9237,13704.0
2018-04-04 13:55:00,69.08,69.2,69.02,69.18,23859.0,59.9237,60.0278,59.8717,60.0105,23859.0
2018-04-04 14:00:00,69.19,69.25,69.17,69.2,22875.0,60.0192,60.0712,60.0018,60.0278,22875.0
2018-04-04 14:05:00,69.21,69.25,69.15,69.19,39693.0,60.0365,60.0712,59.9845,60.0192,39693.0
2018-04-04 14:10:00,69.22,69.4,69.21,69.3,38924.0,60.0452,60.2013,60.0365,60.1146,38924.0
2018-04-04 14:15:00,69.29,69.51,69.27,69.48,50530.0,60.1059,60.2967,60.0886,60.2707,50530.0
2018-04-04 14:20:00,69.49,69.52,69.41,69.48,47005.0,60.2794,60.3054,60.21,60.2707,47005.0
2018-04-04 14:25:00,69.46,69.52,69.46,69.49,34013.0,60.2534,60.3054,60.2534,60.2794,34013.0
2018-04-04 14:30:00,69.5,69.6,69.48,69.56,32679.0,60.2881,60.3748,60.2707,60.3401,32679.0
2018-04-04 14:35:00,69.57,69.59,69.53,69.57,28651.0,60.3488,60.3661,60.3141,60.3488,28651.0
2018-04-04 14:40:00,69.57,69.84,69.57,69.83,55184.0,60.3488,60.583,60.3488,60.5743,55184.0
2018-04-04 14:45:00,69.84,69.88,69.55,69.57,74575.0,60.583,60.6177,60.3314,60.3488,74575.0
2018-04-04 14:50:00,69.58,69.76,69.57,69.69,75895.0,60.3575,60.5136,60.3488,60.4529,75895.0
2018-04-04 14:55:00,69.7,69.81,69.61,69.79,114962.0,60.4616,60.557,60.3835,60.5396,114962.0
2018-04-04 15:00:00,69.8,69.95,69.79,69.9,38769.0,60.5483,60.6784,60.5396,60.635,38769.0
2018-04-04 15:05:00,69.9,69.94,69.78,69.94,28972.0,60.635,60.6697,60.531,60.6697,28972.0
2018-04-04 15:10:00,69.93,69.93,69.82,69.82,38627.0,60.6611,60.6611,60.5657,60.5657,38627.0
2018-04-04 15:15:00,69.81,69.85,69.7,69.74,46974.0,60.557,60.5917,60.4616,60.4963,46974.0
2018-04-04 15:20:00,69.74,69.94,69.74,69.91,51188.0,60.4963,60.6697,60.4963,60.6437,51188.0
2018-04-04 15:25:00,69.91,70.0,69.89,69.98,81238.0,60.6437,60.7218,60.6264,60.7044,81238.0
2018-04-04 15:30:00,69.98,69.98,69.83,69.92,65696.0,60.7044,60.7044,60.5743,60.6524,65696.0
2018-04-04 15:35:00,69.91,70.0,69.9,69.94,72667.0,60.6437,60.7218,60.635,60.6697,72667.0
2018-04-04 15:40:00,69.94,70.0,69.9,69.94,168538.0,60.6697,60.7218,60.635,60.6697,168538.0
2018-04-04 15:45:00,69.95,70.03,69.9,69.99,174643.0,60.6784,60.7478,60.635,60.7131,174643.0
2018-04-04 15:50:00,69.99,70.1,69.99,70.08,126323.0,60.7131,60.8085,60.7131,60.7912,126323.0
2018-04-04 15:55:00,70.09,70.14,69.96,70.03,240660.0,60.7999,60.8432,60.6871,60.7478,240660.0
2018-04-05 09:30:00,70.71,70.83,70.57,70.76,127700.0,61.3377,61.4418,61.2162,61.3811,127700.0
2018-04-05 09:35:00,70.78,70.8,70.54,70.69,41177.0,61.3984,61.4158,61.1902,61.3203,41177.0
2018-04-05 09:40:00,70.71,70.74,70.59,70.63,46252.0,61.3377,61.3637,61.2336,61.2683,46252.0
2018-04-05 09:45:00,70.65,70.7,70.36,70.53,62984.0,61.2856,61.329,61.0341,61.1815,62984.0
2018-04-05 09:50:00,70.53,70.8,70.53,70.79,46684.0,61.1815,61.4158,61.1815,61.4071,46684.0
2018-04-05 09:55:00,70.79,70.95,70.76,70.95,77074.0,61.4071,61.5459,61.3811,61.5459,77074.0
2018-04-05 10:00:00,70.97,70.99,70.79,70.83,35568.0,61.5632,61.5806,61.4071,61.4418,35568.0
2018-04-05 10:05:00,70.83,70.96,70.82,70.95,46551.0,61.4418,61.5545,61.4331,61.5459,46551.0
2018-04-05 10:10:00,70.97,71.27,70.96,71.27,72473.0,61.5632,61.8235,61.5545,61.8235,72473.0
2018-04-05 10:15:00,71.27,71.47,71.26,71.41,64919.0,61.8235,61.9969,61.8148,61.9449,64919.0
2018-04-05 10:20:00,71.42,71.45,71.29,71.31,51103.0,61.9536,61.9796,61.8408,61.8582,51103.0
2018-04-05 10:25:00,71.31,71.31,71.17,71.23,38615.0,61.8582,61.8582,61.7367,61.7888,38615.0
2018-04-05 10:30:00,71.22,71.25,71.06,71.1,36898.0,61.7801,61.8061,61.6413,61.676,36898.0
2018-04-05 10:35:00,71.09,71.22,71.07,71.2,21899.0,61.6673,61.7801,61.65,61.7627,21899.0
2018-04-05 10:40:00,71.21,71.36,71.21,71.36,38860.0,61.7714,61.9015,61.7714,61.9015,38860.0
2018-04-05 10:45:00,71.34,71.46,71.33,71.46,39113.0,61.8842,61.9883,61.8755,61.9883,39113.0
2018-04-05 10:50:00,71.47,71.59,71.42,71.53,31345.0,61.9969,62.101,61.9536,62.049,31345.0
2018-04-05 10:55:00,71.54,71.6,71.43,71.45,27937.0,62.0577,62.1097,61.9623,61.9796,27937.0
2018-04-05 11:00:00,71.46,71.61,71.41,71.61,46388.0,61.9883,62.1184,61.9449,62.1184,46388.0
2018-04-05 11:05:00,71.64,71.85,71.58,71.85,39214.0,62.1444,62.3266,62.0924,62.3266,39214.0
2018-04-05 11:10:00,71.85,71.9,71.7,71.71,33206.0,62.3266,62.37,62.1965,62.2051,33206.0
2018-04-05 11:15:00,71.71,71.71,71.52,71.54,29869.0,62.2051,62.2051,62.0403,62.0577,29869.0
2018-04-05 11:20:00,71.56,71.64,71.48,71.62,24572.0,62.075,62.1444,62.0056,62.1271,24572.0
2018-04-05 11:25:00,71.62,71.62,71.49,71.49,46622.0,62.1271,62.1271,62.0143,62.0143,46622.0
2018-04-05 11:30:00,71.49,71.61,71.44,71.6,29742.0,62.0143,62.1184,61.9709,62.1097,29742.0
2018-04-05 11:35:00,71.6,71.65,71.57,71.59,40508.0,62.1097,62.1531,62.0837,62.101,40508.0
2018-04-05 11:40:00,71.6,71.7,71.6,71.65,32288.0,62.1097,62.1965,62.1097,62.1531,32288.0
2018-04-05 11:45:00,71.65,71.69,71.51,71.56,53321.0,62.1531,62.1878,62.0316,62.075,53321.0
2018-04-05 11:50:00,71.56,71.68,71.55,71.63,42549.0,62.075,62.1791,62.0663,62.1357,42549.0
2018-04-05 11:55:00,71.62,71.63,71.53,71.59,39746.0,62.1271,62.1357,62.049,62.101,39746.0
2018-04-05 12:00:00,71.6,71.8,71.58,71.8,26006.0,62.1097,62.2832,62.0924,62.2832,26006.0
2018-04-05 12:05:00,71.8,71.8,71.62,71.62,22062.0,62.2832,62.2832,62.1271,62.1271,22062.0
2018-04-05 12:10:00,71.63,71.64,71.5,71.52,16709.0,62.1357,62.1444,62.023,62.0403,16709.0
2018-04-05 12:15:00,71.53,71.53,71.45,71.46,28335.0,62.049,62.049,61.9796,61.9883,28335.0
2018-04-05 12:20:00,71.47,71.51,71.46,71.5,29378.0,61.9969,62.0316,61.9883,62.023,29378.0
2018-04-05 12:25:00,71.49,71.51,71.44,71.49,20694.0,62.0143,62.0316,61.9709,62.0143,20694.0
2018-04-05 12:30:00,71.49,71.49,71.41,71.44,22704.0,62.0143,62.0143,61.9449,61.9709,22704.0
2018-04-05 12:35:00,71.43,71.44,71.37,71.42,19196.0,61.9623,61.9709,61.9102,61.9536,19196.0
2018-04-05 12:40:00,71.44,71.47,71.4,71.46,21847.0,61.9709,61.9969,61.9362,61.9883,21847.0
2018-04-05 12:45:00,71.44,71.55,71.44,71.51,25769.0,61.9709,62.0663,61.9709,62.0316,25769.0
2018-04-05 12:50:00,71.51,71.52,71.46,71.5,16173.0,62.0316,62.0403,61.9883,62.023,16173.0
2018-04-05 12:55:00,71.5,71.54,71.49,71.54,14360.0,62.023,62.0577,62.0143,62.0577,14360.0
2018-04-05 13:00:00,71.55,71.59,71.51,71.52,22636.0,62.0663,62.101,62.0316,62.0403,22636.0
2018-04-05 13:05:00,71.53,71.56,71.47,71.53,13368.0,62.049,62.075,61.9969,62.049,13368.0
2018-04-05 13:10:00,71.52,71.52,71.43,71.44,15900.0,62.0403,62.0403,61.9623,61.9709,15900.0
2018-04-05 13:15:00,71.43,71.45,71.29,71.29,25850.0,61.9623,61.9796,61.8408,61.8408,25850.0
2018-04-05 13:20:00,71.28,71.34,71.09,71.15,26852.0,61.8321,61.8842,61.6673,61.7194,26852.0
2018-04-05 13:25:00,71.15,71.19,71.11,71.19,26177.0,61.7194,61.7541,61.6847,61.7541,26177.0
2018-04-05 13:30:00,71.2,71.36,71.18,71.32,39716.0,61.7627,61.9015,61.7454,61.8668,39716.0
2018-04-05 13:35:00,71.33,71.39,71.17,71.17,12945.0,61.8755,61.9276,61.7367,61.7367,12945.0
2018-04-05 13:40:00,71.17,71.18,70.95,70.99,27196.0,61.7367,61.7454,61.5459,61.5806,27196.0
2018-04-05 13:45:00,71.0,71.12,71.0,71.12,23020.0,61.5892,61.6933,61.5892,61.6933,23020.0
2018-04-05 13:50:00,71.12,71.23,71.1,71.21,30486.0,61.6933,61.7888,61.676,61.7714,30486.0
2018-04-05 13:55:00,71.22,71.22,71.15,71.17,19711.0,61.7801,61.7801,61.7194,61.7367,19711.0
2018-04-05 14:00:00,71.18,71.23,71.13,71.2,26665.0,61.7454,61.7888,61.702,61.7627,26665.0
2018-04-05 14:05:00,71.21,71.22,71.02,71.03,19626.0,61.7714,61.7801,61.6066,61.6153,19626.0
2018-04-05 14:10:00,71.04,71.07,71.0,71.02,24661.0,61.6239,61.65,61.5892,61.6066,24661.0
2018-04-05 14:15:00,71.02,71.16,71.01,71.08,54335.0,61.6066,61.728,61.5979,61.6586,54335.0
2018-04-05 14:20:00,71.08,71.09,70.96,70.96,25420.0,61.6586,61.6673,61.5545,61.5545,25420.0
2018-04-05 14:25:00,70.95,70.97,70.88,70.89,35103.0,61.5459,61.5632,61.4852,61.4938,35103.0
2018-04-05 14:30:00,70.89,71.09,70.89,71.09,38057.0,61.4938,61.6673,61.4938,61.6673,38057.0
2018-04-05 14:35:00,71.09,71.22,71.07,71.16,42268.0,61.6673,61.7801,61.65,61.728,42268.0
2018-04-05 14:40:00,71.16,71.17,71.06,71.1,24661.0,61.728,61.7367,61.6413,61.676,24661.0
2018-04-05 14:45:00,71.11,71.16,71.06,71.11,22738.0,61.6847,61.728,61.6413,61.6847,22738.0
2018-04-05 14:50:00,71.1,71.21,71.09,71.16,38408.0,61.676,61.7714,61.6673,61.728,38408.0
2018-04-05 14:55:00,71.15,71.15,71.09,71.13,41362.0,61.7194,61.7194,61.6673,61.702,41362.0
2018-04-05 15:00:00,71.13,71.13,71.04,71.04,28729.0,61.702,61.702,61.6239,61.6239,28729.0
2018-04-05 15:05:00,71.05,71.2,71.04,71.2,47169.0,61.6326,61.7627,61.6239,61.7627,47169.0
2018-04-05 15:10:00,71.21,71.26,71.21,71.24,30202.0,61.7714,61.8148,61.7714,61.7974,30202.0
2018-04-05 15:15:00,71.24,71.24,71.14,71.15,23523.0,61.7974,61.7974,61.7107,61.7194,23523.0
2018-04-05 15:20:00,71.15,71.21,71.09,71.09,66155.0,61.7194,61.7714,61.6673,61.6673,66155.0
2018-04-05 15:25:00,71.1,71.1,70.97,70.97,43362.0,61.676,61.676,61.5632,61.5632,43362.0
2018-04-05 15:30:00,70.98,71.02,70.97,70.98,52503.0,61.5719,61.6066,61.5632,61.5719,52503.0
2018-04-05 15:35:00,70.99,71.0,70.85,70.87,68322.0,61.5806,61.5892,61.4591,61.4765,68322.0
2018-04-05 15:40:00,70.87,70.93,70.85,70.9,165206.0,61.4765,61.5285,61.4591,61.5025,165206.0
2018-04-05 15:45:00,70.9,71.13,70.9,71.1,104549.0,61.5025,61.702,61.5025,61.676,104549.0
2018-04-05 15:50:00,71.1,71.1,71.03,71.08,87550.0,61.676,61.676,61.6153,61.6586,87550.0
2018-04-05 15:55:00,71.08,71.13,71.07,71.12,125282.0,61.6586,61.702,61.65,61.6933,125282.0
2018-04-06 09:30:00,70.23,70.5,70.2,70.31,59849.0,60.9213,61.1555,60.8953,60.9907,59849.0
2018-04-06 09:35:00,70.28,70.51,70.23,70.47,35397.0,60.9647,61.1642,60.9213,61.1295,35397.0
2018-04-06 09:40:00,70.5,70.68,70.48,70.59,27647.0,61.1555,61.3117,61.1382,61.2336,27647.0
2018-04-06 09:45:00,70.55,70.63,70.34,70.55,19286.0,61.1989,61.2683,61.0167,61.1989,19286.0
2018-04-06 09:50:00,70.6,70.6,70.4,70.5,31942.0,61.2423,61.2423,61.0688,61.1555,31942.0
2018-04-06 09:55:00,70.48,70.59,70.48,70.59,13813.0,61.1382,61.2336,61.1382,61.2336,13813.0
2018-04-06 10:00:00,70.68,70.75,70.65,70.72,22324.0,61.3117,61.3724,61.2856,61.3464,22324.0
2018-04-06 10:05:00,70.73,70.75,70.53,70.58,22440.0,61.355,61.3724,61.1815,61.2249,22440.0
2018-04-06 10:10:00,70.59,70.62,70.46,70.59,16066.0,61.2336,61.2596,61.1208,61.2336,16066.0
2018-04-06 10:15:00,70.58,70.6,70.44,70.57,20144.0,61.2249,61.2423,61.1035,61.2162,20144.0
2018-04-06 10:20:00,70.57,70.62,70.39,70.41,10416.0,61.2162,61.2596,61.0601,61.0774,10416.0
2018-04-06 10:25:00,70.43,70.55,70.39,70.4,7654.0,61.0948,61.1989,61.0601,61.0688,7654.0
2018-04-06 10:30:00,70.4,70.52,70.4,70.44,9393.0,61.0688,61.1729,61.0688,61.1035,9393.0
2018-04-06 10:35:00,70.43,70.56,70.4,70.47,31975.0,61.0948,61.2076,61.0688,61.1295,31975.0
2018-04-06 10:40:00,70.5,70.54,70.43,70.49,8017.0,61.1555,61.1902,61.0948,61.1468,8017.0
2018-04-06 10:45:00,70.5,70.5,70.33,70.42,12518.0,61.1555,61.1555,61.0081,61.0861,12518.0
2018-04-06 10:50:00,70.41,70.46,70.35,70.35,9990.0,61.0774,61.1208,61.0254,61.0254,9990.0
2018-04-06 10:55:00,70.39,70.59,70.38,70.43,21472.0,61.0601,61.2336,61.0514,61.0948,21472.0
2018-04-06 11:00:00,70.4,70.41,70.26,70.32,11747.0,61.0688,61.0774,60.9473,60.9994,11747.0
2018-04-06 11:05:00,70.32,70.34,70.25,70.31,6932.0,60.9994,61.0167,60.9387,60.9907,6932.0
2018-04-06 11:10:00,70.31,70.44,70.28,70.4,16025.0,60.9907,61.1035,60.9647,61.0688,16025.0
2018-04-06 11:15:00,70.4,70.41,70.16,70.18,20230.0,61.0688,61.0774,60.8606,60.8779,20230.0
2018-04-06 11:20:00,70.25,70.29,70.06,70.06,12830.0,60.9387,60.9734,60.7738,60.7738,12830.0
2018-04-06 11:25:00,70.07,70.16,70.05,70.14,13510.0,60.7825,60.8606,60.7652,60.8432,13510.0
2018-04-06 11:30:00,70.15,70.23,70.15,70.23,9601.0,60.8519,60.9213,60.8519,60.9213,9601.0
2018-04-06 11:35:00,70.26,70.27,70.19,70.26,13413.0,60.9473,60.956,60.8866,60.9473,13413.0
2018-04-06 11:40:00,70.24,70.31,70.2,70.21,7792.0,60.93,60.9907,60.8953,60.904,7792.0
2018-04-06 11:45:00,70.19,70.19,70.09,70.1,11239.0,60.8866,60.8866,60.7999,60.8085,11239.0
2018-04-06 11:50:00,70.1,70.23,70.08,70.21,7926.0,60.8085,60.9213,60.7912,60.904,7926.0
2018-04-06 11:55:00,70.21,70.28,70.21,70.23,7328.0,60.904,60.9647,60.904,60.9213,7328.0
2018-04-06 12:00:00,70.23,70.24,70.14,70.15,5525.0,60.9213,60.93,60.8432,60.8519,5525.0
2018-04-06 12:05:00,70.16,70.25,70.12,70.2,6050.0,60.8606,60.9387,60.8259,60.8953,6050.0
2018-04-06 12:10:00,70.17,70.19,70.09,70.1,10525.0,60.8693,60.8866,60.7999,60.8085,10525.0
2018-04-06 12:15:00,70.1,70.14,70.08,70.08,17629.0,60.8085,60.8432,60.7912,60.7912,17629.0
2018-04-06 12:20:00,70.08,70.1,70.04,70.05,20462.0,60.7912,60.8085,60.7565,60.7652,20462.0
2018-04-06 12:25:00,70.05,70.08,69.97,69.99,19000.0,60.7652,60.7912,60.6958,60.7131,19000.0
2018-04-06 12:30:00,70.0,70.05,69.97,70.04,10373.0,60.7218,60.7652,60.6958,60.7565,10373.0
2018-04-06 12:35:00,70.04,70.18,70.02,70.15,11054.0,60.7565,60.8779,60.7391,60.8519,11054.0
2018-04-06 12:40:00,70.16,70.27,70.16,70.2,7770.0,60.8606,60.956,60.8606,60.8953,7770.0
2018-04-06 12:45:00,70.2,70.33,70.16,70.27,11800.0,60.8953,61.0081,60.8606,60.956,11800.0
2018-04-06 12:50:00,70.29,70.3,70.17,70.29,10093.0,60.9734,60.982,60.8693,60.9734,10093.0
2018-04-06 12:55:00,70.31,70.35,70.28,70.34,11522.0,60.9907,61.0254,60.9647,61.0167,11522.0
2018-04-06 13:00:00,70.33,70.33,70.13,70.14,21645.0,61.0081,61.0081,60.8346,60.8432,21645.0
2018-04-06 13:05:00,70.15,70.15,69.99,69.99,20510.0,60.8519,60.8519,60.7131,60.7131,20510.0
2018-04-06 13:10:00,69.99,70.01,69.96,69.99,11026.0,60.7131,60.7305,60.6871,60.7131,11026.0
2018-04-06 13:15:00,69.99,70.03,69.96,70.01,9758.0,60.7131,60.7478,60.6871,60.7305,9758.0
2018-04-06 13:20:00,70.01,70.06,69.95,69.97,9188.0,60.7305,60.7738,60.6784,60.6958,9188.0
2018-04-06 13:25:00,69.98,70.08,69.95,70.03,20301.0,60.7044,60.7912,60.6784,60.7478,20301.0
2018-04-06 13:30:00,70.03,70.13,70.03,70.07,17988.0,60.7478,60.8346,60.7478,60.7825,17988.0
2018-04-06 13:35:00,70.04,70.13,70.0,70.0,10163.0,60.7565,60.8346,60.7218,60.7218,10163.0
2018-04-06 13:40:00,70.01,70.02,69.93,69.98,16293.0,60.7305,60.7391,60.6611,60.7044,16293.0
2018-04-06 13:45:00,69.97,69.97,69.8,69.81,26425.0,60.6958,60.6958,60.5483,60.557,26425.0
2018-04-06 13:50:00,69.82,69.82,69.64,69.64,24125.0,60.5657,60.5657,60.4095,60.4095,24125.0
2018-04-06 13:55:00,69.67,69.68,69.41,69.45,42583.0,60.4355,60.4442,60.21,60.2447,42583.0
2018-04-06 14:00:00,69.42,69.52,69.41,69.48,15919.0,60.2187,60.3054,60.21,60.2707,15919.0
2018-04-06 14:05:00,69.47,69.51,69.29,69.3,31390.0,60.262,60.2967,60.1059,60.1146,31390.0
2018-04-06 14:10:00,69.3,69.39,69.29,69.33,32206.0,60.1146,60.1926,60.1059,60.1406,32206.0
2018-04-06 14:15:00,69.32,69.36,69.14,69.17,42059.0,60.1319,60.1666,59.9758,60.0018,42059.0
2018-04-06 14:20:00,69.18,69.36,69.13,69.22,36101.0,60.0105,60.1666,59.9671,60.0452,36101.0
2018-04-06 14:25:00,69.2,69.22,69.11,69.12,27395.0,60.0278,60.0452,59.9498,59.9584,27395.0
2018-04-06 14:30:00,69.13,69.18,68.97,68.99,56097.0,59.9671,60.0105,59.8283,59.8457,56097.0
2018-04-06 14:35:00,68.98,69.01,68.79,68.81,26457.0,59.837,59.863,59.6722,59.6895,26457.0
2018-04-06 14:40:00,68.8,68.97,68.71,68.89,34423.0,59.6808,59.8283,59.6028,59.7589,34423.0
2018-04-06 14:45:00,68.91,68.91,68.76,68.84,30011.0,59.7763,59.7763,59.6461,59.7155,30011.0
2018-04-06 14:50:00,68.85,68.85,68.71,68.79,28671.0,59.7242,59.7242,59.6028,59.6722,28671.0
2018-04-06 14:55:00,68.8,68.82,68.62,68.74,29378.0,59.6808,59.6982,59.5247,59.6288,29378.0
2018-04-06 15:00:00,68.75,68.85,68.73,68.75,15527.0,59.6375,59.7242,59.6201,59.6375,15527.0
2018-04-06 15:05:00,68.73,68.92,68.66,68.9,66138.0,59.6201,59.7849,59.5594,59.7676,66138.0
2018-04-06 15:10:00,68.9,69.07,68.83,69.06,28519.0,59.7676,59.9151,59.7069,59.9064,28519.0
2018-04-06 15:15:00,69.06,69.15,69.0,69.03,39532.0,59.9064,59.9845,59.8543,59.8804,39532.0
2018-04-06 15:20:00,69.02,69.13,69.0,69.08,18831.0,59.8717,59.9671,59.8543,59.9237,18831.0
2018-04-06 15:25:00,69.08,69.09,68.95,68.96,35786.0,59.9237,59.9324,59.811,59.8196,35786.0
2018-04-06 15:30:00,68.96,69.23,68.94,69.17,33407.0,59.8196,60.0539,59.8023,60.0018,33407.0
2018-04-06 15:35:00,69.15,69.28,69.08,69.23,37468.0,59.9845,60.0972,59.9237,60.0539,37468.0
2018-04-06 15:40:00,69.22,69.29,69.17,69.26,34070.0,60.0452,60.1059,60.0018,60.0799,34070.0
2018-04-06 15:45:00,69.28,69.32,69.21,69.23,82510.0,60.0972,60.1319,60.0365,60.0539,82510.0
2018-04-06 15:50:00,69.23,69.4,69.23,69.27,79487.0,60.0539,60.2013,60.0539,60.0886,79487.0
2018-04-06 15:55:00,69.27,69.29,69.19,69.23,90470.0,60.0886,60.1059,60.0192,60.0539,90470.0
2018-04-09 09:30:00,69.71,69.87,69.7,69.78,68130.0,60.4702,60.609,60.4616,60.531,68130.0
2018-04-09 09:35:00,69.81,69.83,69.47,69.51,21753.0,60.557,60.5743,60.262,60.2967,21753.0
2018-04-09 09:40:00,69.56,69.85,69.46,69.76,33699.0,60.3401,60.5917,60.2534,60.5136,33699.0
2018-04-09 09:45:00,69.75,69.78,69.58,69.74,37113.0,60.5049,60.531,60.3575,60.4963,37113.0
2018-04-09 09:50:00,69.76,70.01,69.75,69.99,38061.0,60.5136,60.7305,60.5049,60.7131,38061.0
2018-04-09 09:55:00,69.99,70.01,69.78,69.8,26564.0,60.7131,60.7305,60.531,60.5483,26564.0
2018-04-09 10:00:00,69.74,70.13,69.72,70.13,43614.0,60.4963,60.8346,60.4789,60.8346,43614.0
2018-04-09 10:05:00,70.13,70.24,70.11,70.15,49833.0,60.8346,60.93,60.8172,60.8519,49833.0
2018-04-09 10:10:00,70.16,70.23,70.12,70.15,24560.0,60.8606,60.9213,60.8259,60.8519,24560.0
2018-04-09 10:15:00,70.16,70.22,69.96,69.97,20628.0,60.8606,60.9126,60.6871,60.6958,20628.0
2018-04-09 10:20:00,69.96,70.23,69.94,70.2,29458.0,60.6871,60.9213,60.6697,60.8953,29458.0
2018-04-09 10:25:00,70.25,70.27,70.0,70.03,18048.0,60.9387,60.956,60.7218,60.7478,18048.0
2018-04-09 10:30:00,70.03,70.21,70.02,70.21,35003.0,60.7478,60.904,60.7391,60.904,35003.0
2018-04-09 10:35:00,70.2,70.33,70.12,70.32,41021.0,60.8953,61.0081,60.8259,60.9994,41021.0
2018-04-09 10:40:00,70.34,70.41,70.22,70.28,38637.0,61.0167,61.0774,60.9126,60.9647,38637.0
2018-04-09 10:45:00,70.29,70.35,70.26,70.32,13418.0,60.9734,61.0254,60.9473,60.9994,13418.0
2018-04-09 10:50:00,70.31,70.47,70.31,70.4,21810.0,60.9907,61.1295,60.9907,61.0688,21810.0
2018-04-09 10:55:00,70.4,70.4,70.23,70.25,17724.0,61.0688,61.0688,60.9213,60.9387,17724.0
2018-04-09 11:00:00,70.25,70.43,70.17,70.43,45585.0,60.9387,61.0948,60.8693,61.0948,45585.0
2018-04-09 11:05:00,70.41,70.43,70.18,70.25,22477.0,61.0774,61.0948,60.8779,60.9387,22477.0
2018-04-09 11:10:00,70.25,70.44,70.23,70.42,26167.0,60.9387,61.1035,60.9213,61.0861,26167.0
2018-04-09 11:15:00,70.42,70.44,70.38,70.42,21800.0,61.0861,61.1035,61.0514,61.0861,21800.0
2018-04-09 11:20:00,70.41,70.43,70.36,70.39,9070.0,61.0774,61.0948,61.0341,61.0601,9070.0
2018-04-09 11:25:00,70.4,70.49,70.34,70.41,25073.0,61.0688,61.1468,61.0167,61.0774,25073.0
2018-04-09 11:30:00,70.42,70.64,70.42,70.53,30156.0,61.0861,61.277,61.0861,61.1815,30156.0
2018-04-09 11:35:00,70.53,70.61,70.49,70.51,12745.0,61.1815,61.2509,61.1468,61.1642,12745.0
2018-04-09 11:40:00,70.51,70.59,70.49,70.54,10400.0,61.1642,61.2336,61.1468,61.1902,10400.0
2018-04-09 11:45:00,70.56,70.64,70.56,70.61,16360.0,61.2076,61.277,61.2076,61.2509,16360.0
2018-04-09 11:50:00,70.6,70.62,70.52,70.57,21431.0,61.2423,61.2596,61.1729,61.2162,21431.0
2018-04-09 11:55:00,70.55,70.57,70.44,70.54,12822.0,61.1989,61.2162,61.1035,61.1902,12822.0
2018-04-09 12:00:00,70.56,70.6,70.47,70.54,19775.0,61.2076,61.2423,61.1295,61.1902,19775.0
2018-04-09 12:05:00,70.53,70.59,70.51,70.59,12459.0,61.1815,61.2336,61.1642,61.2336,12459.0
2018-04-09 12:10:00,70.6,70.65,70.58,70.65,31576.0,61.2423,61.2856,61.2249,61.2856,31576.0
2018-04-09 12:15:00,70.63,70.69,70.63,70.65,24417.0,61.2683,61.3203,61.2683,61.2856,24417.0
2018-04-09 12:20:00,70.65,70.71,70.55,70.58,12626.0,61.2856,61.3377,61.1989,61.2249,12626.0
2018-04-09 12:25:00,70.57,70.62,70.57,70.61,8620.0,61.2162,61.2596,61.2162,61.2509,8620.0
2018-04-09 12:30:00,70.6,70.6,70.48,70.51,18047.0,61.2423,61.2423,61.1382,61.1642,18047.0
2018-04-09 12:35:00,70.5,70.59,70.42,70.42,8363.0,61.1555,61.2336,61.0861,61.0861,8363.0
2018-04-09 12:40:00,70.43,70.51,70.41,70.5,12890.0,61.0948,61.1642,61.0774,61.1555,12890.0
2018-04-09 12:45:00,70.49,70.57,70.48,70.56,6950.0,61.1468,61.2162,61.1382,61.2076,6950.0
2018-04-09 12:50:00,70.55,70.59,70.54,70.56,9661.0,61.1989,61.2336,61.1902,61.2076,9661.0
2018-04-09 12:55:00,70.55,70.58,70.51,70.57,10775.0,61.1989,61.2249,61.1642,61.2162,10775.0
2018-04-09 13:00:00,70.58,70.67,70.58,70.66,9887.0,61.2249,61.303,61.2249,61.2943,9887.0
2018-04-09 13:05:00,70.66,70.74,70.63,70.73,14200.0,61.2943,61.3637,61.2683,61.355,14200.0
2018-04-09 13:10:00,70.75,70.78,70.67,70.68,13229.0,61.3724,61.3984,61.303,61.3117,13229.0
2018-04-09 13:15:00,70.69,70.73,70.62,70.65,8384.0,61.3203,61.355,61.2596,61.2856,8384.0
2018-04-09 13:20:00,70.66,70.66,70.59,70.62,8761.0,61.2943,61.2943,61.2336,61.2596,8761.0
2018-04-09 13:25:00,70.6,70.67,70.6,70.67,9244.0,61.2423,61.303,61.2423,61.303,9244.0
2018-04-09 13:30:00,70.66,70.74,70.65,70.73,18562.0,61.2943,61.3637,61.2856,61.355,18562.0
2018-04-09 13:35:00,70.71,70.73,70.61,70.65,9944.0,61.3377,61.355,61.2509,61.2856,9944.0
2018-04-09 13:40:00,70.65,70.7,70.61,70.63,13663.0,61.2856,61.329,61.2509,61.2683,13663.0
2018-04-09 13:45:00,70.65,70.7,70.57,70.64,13384.0,61.2856,61.329,61.2162,61.277,13384.0
2018-04-09 13:50:00,70.65,70.81,70.62,70.8,20427.0,61.2856,61.4244,61.2596,61.4158,20427.0
2018-04-09 13:55:00,70.81,70.83,70.77,70.8,14939.0,61.4244,61.4418,61.3897,61.4158,14939.0
2018-04-09 14:00:00,70.79,70.8,70.71,70.75,18257.0,61.4071,61.4158,61.3377,61.3724,18257.0
2018-04-09 14:05:00,70.74,70.74,70.57,70.59,11891.0,61.3637,61.3637,61.2162,61.2336,11891.0
2018-04-09 14:10:00,70.59,70.6,70.51,70.56,17277.0,61.2336,61.2423,61.1642,61.2076,17277.0
2018-04-09 14:15:00,70.56,70.66,70.55,70.63,15702.0,61.2076,61.2943,61.1989,61.2683,15702.0
2018-04-09 14:20:00,70.63,70.64,70.51,70.55,12905.0,61.2683,61.277,61.1642,61.1989,12905.0
2018-04-09 14:25:00,70.55,70.57,70.5,70.56,13755.0,61.1989,61.2162,61.1555,61.2076,13755.0
2018-04-09 14:30:00,70.55,70.58,70.52,70.54,15566.0,61.1989,61.2249,61.1729,61.1902,15566.0
2018-04-09 14:35:00,70.52,70.56,70.48,70.53,24859.0,61.1729,61.2076,61.1382,61.1815,24859.0
2018-04-09 14:40:00,70.53,70.55,70.41,70.5,24201.0,61.1815,61.1989,61.0774,61.1555,24201.0
2018-04-09 14:45:00,70.51,70.58,70.5,70.56,13914.0,61.1642,61.2249,61.1555,61.2076,13914.0
2018-04-09 14:50:00,70.57,70.63,70.54,70.59,15940.0,61.2162,61.2683,61.1902,61.2336,15940.0
2018-04-09 14:55:00,70.6,70.65,70.6,70.65,11956.0,61.2423,61.2856,61.2423,61.2856,11956.0
2018-04-09 15:00:00,70.65,70.7,70.62,70.68,31779.0,61.2856,61.329,61.2596,61.3117,31779.0
2018-04-09 15:05:00,70.67,70.69,70.62,70.63,16379.0,61.303,61.3203,61.2596,61.2683,16379.0
2018-04-09 15:10:00,70.63,70.63,70.51,70.51,38489.0,61.2683,61.2683,61.1642,61.1642,38489.0
2018-04-09 15:15:00,70.48,70.48,70.4,70.44,36007.0,61.1382,61.1382,61.0688,61.1035,36007.0
2018-04-09 15:20:00,70.44,70.44,70.31,70.36,26327.0,61.1035,61.1035,60.9907,61.0341,26327.0
2018-04-09 15:25:00,70.36,70.44,70.35,70.39,27315.0,61.0341,61.1035,61.0254,61.0601,27315.0
2018-04-09 15:30:00,70.38,70.41,70.27,70.28,24687.0,61.0514,61.0774,60.956,60.9647,24687.0
2018-04-09 15:35:00,70.26,70.31,70.25,70.26,62208.0,60.9473,60.9907,60.9387,60.9473,62208.0
2018-04-09 15:40:00,70.25,70.27,70.1,70.27,60327.0,60.9387,60.956,60.8085,60.956,60327.0
2018-04-09 15:45:00,70.26,70.27,70.06,70.06,65718.0,60.9473,60.956,60.7738,60.7738,65718.0
2018-04-09 15:50:00,70.03,70.1,69.98,69.99,63000.0,60.7478,60.8085,60.7044,60.7131,63000.0
2018-04-09 15:55:00,69.99,70.01,69.8,69.87,93025.0,60.7131,60.7305,60.5483,60.609,93025.0
2018-04-10 09:30:00,71.11,71.47,70.93,71.2,149804.0,61.6847,61.9969,61.5285,61.7627,149804.0
2018-04-10 09:35:00,71.2,71.47,71.17,71.37,23686.0,61.7627,61.9969,61.7367,61.9102,23686.0
2018-04-10 09:40:00,71.37,71.45,71.2,71.33,63750.0,61.9102,61.9796,61.7627,61.8755,63750.0
2018-04-10 09:45:00,71.35,71.69,71.31,71.6,71479.0,61.8929,62.1878,61.8582,62.1097,71479.0
2018-04-10 09:50:00,71.59,71.75,71.27,71.32,38658.0,62.101,62.2398,61.8235,61.8668,38658.0
2018-04-10 09:55:00,71.33,71.45,71.3,71.38,15495.0,61.8755,61.9796,61.8495,61.9189,15495.0
2018-04-10 10:00:00,71.37,71.43,71.26,71.36,33416.0,61.9102,61.9623,61.8148,61.9015,33416.0
2018-04-10 10:05:00,71.35,71.39,71.25,71.34,39633.0,61.8929,61.9276,61.8061,61.8842,39633.0
2018-04-10 10:10:00,71.33,71.73,71.32,71.7,49140.0,61.8755,62.2225,61.8668,62.1965,49140.0
2018-04-10 10:15:00,71.68,71.79,71.62,71.72,70887.0,62.1791,62.2745,62.1271,62.2138,70887.0
2018-04-10 10:20:00,71.73,71.83,71.67,71.78,42246.0,62.2225,62.3092,62.1704,62.2659,42246.0
2018-04-10 10:25:00,71.77,71.9,71.74,71.82,32319.0,62.2572,62.37,62.2312,62.3006,32319.0
2018-04-10 10:30:00,71.82,71.91,71.73,71.77,32599.0,62.3006,62.3786,62.2225,62.2572,32599.0
2018-04-10 10:35:00,71.76,71.79,71.69,71.69,29826.0,62.2485,62.2745,62.1878,62.1878,29826.0
2018-04-10 10:40:00,71.69,71.78,71.69,71.77,20306.0,62.1878,62.2659,62.1878,62.2572,20306.0
2018-04-10 10:45:00,71.77,71.81,71.72,71.81,26965.0,62.2572,62.2919,62.2138,62.2919,26965.0
2018-04-10 10:50:00,71.81,71.87,71.75,71.77,52832.0,62.2919,62.3439,62.2398,62.2572,52832.0
2018-04-10 10:55:00,71.78,71.79,71.58,71.74,34458.0,62.2659,62.2745,62.0924,62.2312,34458.0
2018-04-10 11:00:00,71.74,71.83,71.67,71.72,59669.0,62.2312,62.3092,62.1704,62.2138,59669.0
2018-04-10 11:05:00,71.73,71.74,71.57,71.65,120835.0,62.2225,62.2312,62.0837,62.1531,120835.0
2018-04-10 11:10:00,71.64,71.66,71.52,71.52,37704.0,62.1444,62.1618,62.0403,62.0403,37704.0
2018-04-10 11:15:00,71.52,71.68,71.52,71.59,18191.0,62.0403,62.1791,62.0403,62.101,18191.0
2018-04-10 11:20:00,71.59,71.6,71.5,71.56,12872.0,62.101,62.1097,62.023,62.075,12872.0
2018-04-10 11:25:00,71.58,71.6,71.38,71.42,21036.0,62.0924,62.1097,61.9189,61.9536,21036.0
2018-04-10 11:30:00,71.41,71.54,71.41,71.52,21888.0,61.9449,62.0577,61.9449,62.0403,21888.0
2018-04-10 11:35:00,71.51,71.57,71.51,71.54,29302.0,62.0316,62.0837,62.0316,62.0577,29302.0
2018-04-10 11:40:00,71.53,71.65,71.37,71.39,25063.0,62.049,62.1531,61.9102,61.9276,25063.0
2018-04-10 11:45:00,71.39,71.39,71.26,71.35,43700.0,61.9276,61.9276,61.8148,61.8929,43700.0
2018-04-10 11:50:00,71.35,71.52,71.33,71.49,40295.0,61.8929,62.0403,61.8755,62.0143,40295.0
2018-04-10 11:55:00,71.51,71.65,71.51,71.59,16409.0,62.0316,62.1531,62.0316,62.101,16409.0
2018-04-10 12:00:00,71.61,71.61,71.41,71.47,19060.0,62.1184,62.1184,61.9449,61.9969,19060.0
2018-04-10 12:05:00,71.49,71.51,71.4,71.5,15899.0,62.0143,62.0316,61.9362,62.023,15899.0
2018-04-10 12:10:00,71.5,71.52,71.45,71.45,14508.0,62.023,62.0403,61.9796,61.9796,14508.0
2018-04-10 12:15:00,71.43,71.43,71.31,71.39,18549.0,61.9623,61.9623,61.8582,61.9276,18549.0
2018-04-10 12:20:00,71.38,71.39,71.27,71.28,19874.0,61.9189,61.9276,61.8235,61.8321,19874.0
2018-04-10 12:25:00,71.26,71.27,70.88,71.08,39271.0,61.8148,61.8235,61.4852,61.6586,39271.0
2018-04-10 12:30:00,71.07,71.21,71.05,71.12,27219.0,61.65,61.7714,61.6326,61.6933,27219.0
2018-04-10 12:35:00,71.13,71.16,71.02,71.03,17760.0,61.702,61.728,61.6066,61.6153,17760.0
2018-04-10 12:40:00,71.07,71.12,71.0,71.11,16750.0,61.65,61.6933,61.5892,61.6847,16750.0
2018-04-10 12:45:00,71.11,71.18,71.02,71.15,18262.0,61.6847,61.7454,61.6066,61.7194,18262.0
2018-04-10 12:50:00,71.14,71.19,71.03,71.06,8225.0,61.7107,61.7541,61.6153,61.6413,8225.0
2018-04-10 12:55:00,71.05,71.13,71.05,71.08,12753.0,61.6326,61.702,61.6326,61.6586,12753.0
2018-04-10 13:00:00,71.09,71.11,71.04,71.08,15330.0,61.6673,61.6847,61.6239,61.6586,15330.0
2018-04-10 13:05:00,71.07,71.12,71.02,71.07,13426.0,61.65,61.6933,61.6066,61.65,13426.0
2018-04-10 13:10:00,71.05,71.15,71.05,71.09,8537.0,61.6326,61.7194,61.6326,61.6673,8537.0
2018-04-10 13:15:00,71.08,71.12,71.03,71.04,13014.0,61.6586,61.6933,61.6153,61.6239,13014.0
2018-04-10 13:20:00,71.04,71.08,70.96,71.06,13398.0,61.6239,61.6586,61.5545,61.6413,13398.0
2018-04-10 13:25:00,71.06,71.17,71.05,71.06,26095.0,61.6413,61.7367,61.6326,61.6413,26095.0
2018-04-10 13:30:00,71.04,71.17,70.97,71.16,18848.0,61.6239,61.7367,61.5632,61.728,18848.0
2018-04-10 13:35:00,71.16,71.17,71.08,71.1,12396.0,61.728,61.7367,61.6586,61.676,12396.0
2018-04-10 13:40:00,71.11,71.15,71.03,71.14,17590.0,61.6847,61.7194,61.6153,61.7107,17590.0
2018-04-10 13:45:00,71.14,71.15,71.02,71.12,25982.0,61.7107,61.7194,61.6066,61.6933,25982.0
2018-04-10 13:50:00,71.12,71.36,71.12,71.36,17300.0,61.6933,61.9015,61.6933,61.9015,17300.0
2018-04-10 13:55:00,71.36,71.41,71.34,71.4,21028.0,61.9015,61.9449,61.8842,61.9362,21028.0
2018-04-10 14:00:00,71.39,71.39,71.22,71.23,43017.0,61.9276,61.9276,61.7801,61.7888,43017.0
2018-04-10 14:05:00,71.23,71.39,71.19,71.38,31168.0,61.7888,61.9276,61.7541,61.9189,31168.0
2018-04-10 14:10:00,71.38,71.42,71.26,71.3,22355.0,61.9189,61.9536,61.8148,61.8495,22355.0
2018-04-10 14:15:00,71.29,71.42,71.28,71.37,45503.0,61.8408,61.9536,61.8321,61.9102,45503.0
2018-04-10 14:20:00,71.38,71.5,71.38,71.46,32298.0,61.9189,62.023,61.9189,61.9883,32298.0
2018-04-10 14:25:00,71.44,71.53,71.43,71.46,37428.0,61.9709,62.049,61.9623,61.9883,37428.0
2018-04-10 14:30:00,71.47,71.58,71.45,71.57,39327.0,61.9969,62.0924,61.9796,62.0837,39327.0
2018-04-10 14:35:00,71.58,71.59,71.48,71.58,38024.0,62.0924,62.101,62.0056,62.0924,38024.0
2018-04-10 14:40:00,71.59,71.59,71.43,71.55,48008.0,62.101,62.101,61.9623,62.0663,48008.0
2018-04-10 14:45:00,71.54,71.65,71.53,71.58,40784.0,62.0577,62.1531,62.049,62.0924,40784.0
2018-04-10 14:50:00,71.58,71.71,71.58,71.69,38636.0,62.0924,62.2051,62.0924,62.1878,38636.0
2018-04-10 14:55:00,71.69,71.77,71.65,71.77,33112.0,62.1878,62.2572,62.1531,62.2572,33112.0
2018-04-10 15:00:00,71.76,71.77,71.65,71.65,43819.0,62.2485,62.2572,62.1531,62.1531,43819.0
2018-04-10 15:05:00,71.65,71.79,71.65,71.76,65008.0,62.1531,62.2745,62.1531,62.2485,65008.0
2018-04-10 15:10:00,71.77,71.85,71.7,71.7,34266.0,62.2572,62.3266,62.1965,62.1965,34266.0
2018-04-10 15:15:00,71.69,71.7,71.58,71.66,30286.0,62.1878,62.1965,62.0924,62.1618,30286.0
2018-04-10 15:20:00,71.66,71.72,71.49,71.57,51626.0,62.1618,62.2138,62.0143,62.0837,51626.0
2018-04-10 15:25:00,71.56,71.63,71.52,71.61,46659.0,62.075,62.1357,62.0403,62.1184,46659.0
2018-04-10 15:30:00,71.61,71.62,71.48,71.48,37527.0,62.1184,62.1271,62.0056,62.0056,37527.0
2018-04-10 15:35:00,71.49,71.56,71.46,71.56,42527.0,62.0143,62.075,61.9883,62.075,42527.0
2018-04-10 15:40:00,71.56,71.57,71.49,71.53,43428.0,62.075,62.0837,62.0143,62.049,43428.0
2018-04-10 15:45:00,71.53,71.59,71.49,71.55,79127.0,62.049,62.101,62.0143,62.0663,79127.0
2018-04-10 15:50:00,71.55,71.58,71.51,71.52,61583.0,62.0663,62.0924,62.0316,62.0403,61583.0
2018-04-10 15:55:00,71.52,71.55,71.38,71.41,114977.0,62.0403,62.0663,61.9189,61.9449,114977.0
2018-04-11 09:30:00,70.88,71.0,70.8,70.87,26747.0,61.4852,61.5892,61.4158,61.4765,26747.0
2018-04-11 09:35:00,70.89,71.08,70.76,70.95,19200.0,61.4938,61.6586,61.3811,61.5459,19200.0
2018-04-11 09:40:00,70.97,71.19,70.88,71.17,24536.0,61.5632,61.7541,61.4852,61.7367,24536.0
2018-04-11 09:45:00,71.21,71.32,71.16,71.22,14232.0,61.7714,61.8668,61.728,61.7801,14232.0
2018-04-11 09:50:00,71.25,71.46,71.25,71.46,20668.0,61.8061,61.9883,61.8061,61.9883,20668.0
2018-04-11 09:55:00,71.45,71.54,71.42,71.48,22104.0,61.9796,62.0577,61.9536,62.0056,22104.0
2018-04-11 10:00:00,71.49,71.54,71.39,71.47,31108.0,62.0143,62.0577,61.9276,61.9969,31108.0
2018-04-11 10:05:00,71.43,71.59,71.4,71.54,23516.0,61.9623,62.101,61.9362,62.0577,23516.0
2018-04-11 10:10:00,71.55,71.6,71.52,71.58,44672.0,62.0663,62.1097,62.0403,62.0924,44672.0
2018-04-11 10:15:00,71.54,71.65,71.53,71.64,28508.0,62.0577,62.1531,62.049,62.1444,28508.0
2018-04-11 10:20:00,71.64,71.65,71.53,71.63,15489.0,62.1444,62.1531,62.049,62.1357,15489.0
2018-04-11 10:25:00,71.64,71.67,71.59,71.64,11815.0,62.1444,62.1704,62.101,62.1444,11815.0
2018-04-11 10:30:00,71.63,71.75,71.63,71.74,12935.0,62.1357,62.2398,62.1357,62.2312,12935.0
2018-04-11 10:35:00,71.74,71.78,71.67,71.78,18159.0,62.2312,62.2659,62.1704,62.2659,18159.0
2018-04-11 10:40:00,71.79,71.81,71.63,71.63,43698.0,62.2745,62.2919,62.1357,62.1357,43698.0
2018-04-11 10:45:00,71.63,71.63,71.4,71.49,17102.0,62.1357,62.1357,61.9362,62.0143,17102.0
2018-04-11 10:50:00,71.49,71.55,71.47,71.5,19871.0,62.0143,62.0663,61.9969,62.023,19871.0
2018-04-11 10:55:00,71.5,71.54,71.48,71.51,199520.0,62.023,62.0577,62.0056,62.0316,199520.0
2018-04-11 11:00:00,71.5,71.5,70.95,70.95,40179.0,62.023,62.023,61.5459,61.5459,40179.0
2018-04-11 11:05:00,70.96,71.02,70.96,70.98,12480.0,61.5545,61.6066,61.5545,61.5719,12480.0
2018-04-11 11:10:00,70.97,71.06,70.96,71.02,16248.0,61.5632,61.6413,61.5545,61.6066,16248.0
2018-04-11 11:15:00,71.03,71.07,70.9,70.9,11455.0,61.6153,61.65,61.5025,61.5025,11455.0
2018-04-11 11:20:00,70.89,71.0,70.86,71.0,10530.0,61.4938,61.5892,61.4678,61.5892,10530.0
2018-04-11 11:25:00,71.02,71.13,71.01,71.09,5866.0,61.6066,61.702,61.5979,61.6673,5866.0
2018-04-11 11:30:00,71.09,71.09,70.99,71.05,8904.0,61.6673,61.6673,61.5806,61.6326,8904.0
2018-04-11 11:35:00,71.05,71.08,71.03,71.06,7616.0,61.6326,61.6586,61.6153,61.6413,7616.0
2018-04-11 11:40:00,71.05,71.2,71.05,71.14,7805.0,61.6326,61.7627,61.6326,61.7107,7805.0
2018-04-11 11:45:00,71.14,71.27,71.14,71.22,17140.0,61.7107,61.8235,61.7107,61.7801,17140.0
2018-04-11 11:50:00,71.23,71.24,71.14,71.22,14024.0,61.7888,61.7974,61.7107,61.7801,14024.0
2018-04-11 11:55:00,71.22,71.23,71.06,71.17,5877.0,61.7801,61.7888,61.6413,61.7367,5877.0
2018-04-11 12:00:00,71.18,71.26,71.17,71.22,18870.0,61.7454,61.8148,61.7367,61.7801,18870.0
2018-04-11 12:05:00,71.24,71.34,71.21,71.3,8897.0,61.7974,61.8842,61.7714,61.8495,8897.0
2018-04-11 12:10:00,71.3,71.41,71.29,71.33,11421.0,61.8495,61.9449,61.8408,61.8755,11421.0
2018-04-11 12:15:00,71.31,71.31,71.15,71.19,11613.0,61.8582,61.8582,61.7194,61.7541,11613.0
2018-04-11 12:20:00,71.2,71.28,71.17,71.26,5131.0,61.7627,61.8321,61.7367,61.8148,5131.0
2018-04-11 12:25:00,71.25,71.25,71.11,71.11,7954.0,61.8061,61.8061,61.6847,61.6847,7954.0
2018-04-11 12:30:00,71.16,71.19,71.07,71.07,11213.0,61.728,61.7541,61.65,61.65,11213.0
2018-04-11 12:35:00,71.09,71.09,70.97,71.01,13786.0,61.6673,61.6673,61.5632,61.5979,13786.0
2018-04-11 12:40:00,71.02,71.1,71.02,71.06,13259.0,61.6066,61.676,61.6066,61.6413,13259.0
2018-04-11 12:45:00,71.07,71.08,70.95,70.99,8648.0,61.65,61.6586,61.5459,61.5806,8648.0
2018-04-11 12:50:00,71.0,71.02,70.93,70.94,5136.0,61.5892,61.6066,61.5285,61.5372,5136.0
2018-04-11 12:55:00,70.97,71.03,70.94,70.99,12510.0,61.5632,61.6153,61.5372,61.5806,12510.0
2018-04-11 13:00:00,71.0,71.11,70.99,71.11,11617.0,61.5892,61.6847,61.5806,61.6847,11617.0
2018-04-11 13:05:00,71.1,71.1,70.99,70.99,6498.0,61.676,61.676,61.5806,61.5806,6498.0
2018-04-11 13:10:00,71.01,71.01,70.94,70.96,6722.0,61.5979,61.5979,61.5372,61.5545,6722.0
2018-04-11 13:15:00,70.95,71.08,70.95,71.06,6565.0,61.5459,61.6586,61.5459,61.6413,6565.0
2018-04-11 13:20:00,71.07,71.11,71.04,71.11,4360.0,61.65,61.6847,61.6239,61.6847,4360.0
2018-04-11 13:25:00,71.11,71.15,71.08,71.08,17891.0,61.6847,61.7194,61.6586,61.6586,17891.0
2018-04-11 13:30:00,71.08,71.08,70.99,70.99,13969.0,61.6586,61.6586,61.5806,61.5806,13969.0
2018-04-11 13:35:00,71.0,71.05,70.98,71.03,7620.0,61.5892,61.6326,61.5719,61.6153,7620.0
2018-04-11 13:40:00,71.0,71.05,70.97,70.99,8811.0,61.5892,61.6326,61.5632,61.5806,8811.0
2018-04-11 13:45:00,70.97,71.04,70.92,71.04,14548.0,61.5632,61.6239,61.5199,61.6239,14548.0
2018-04-11 13:50:00,71.04,71.05,70.96,70.98,6352.0,61.6239,61.6326,61.5545,61.5719,6352.0
2018-04-11 13:55:00,70.98,71.14,70.96,71.14,16262.0,61.5719,61.7107,61.5545,61.7107,16262.0
2018-04-11 14:00:00,71.13,71.18,71.07,71.15,6455.0,61.702,61.7454,61.65,61.7194,6455.0
2018-04-11 14:05:00,71.15,71.2,70.99,70.99,18941.0,61.7194,61.7627,61.5806,61.5806,18941.0
2018-04-11 14:10:00,70.99,71.16,70.99,71.13,13864.0,61.5806,61.728,61.5806,61.702,13864.0
2018-04-11 14:15:00,71.13,71.21,71.11,71.21,7655.0,61.702,61.7714,61.6847,61.7714,7655.0
2018-04-11 14:20:00,71.22,71.28,71.17,71.23,15717.0,61.7801,61.8321,61.7367,61.7888,15717.0
2018-04-11 14:25:00,71.2,71.22,71.15,71.15,8909.0,61.7627,61.7801,61.7194,61.7194,8909.0
2018-04-11 14:30:00,71.13,71.22,71.09,71.12,5791.0,61.702,61.7801,61.6673,61.6933,5791.0
2018-04-11 14:35:00,71.11,71.16,71.08,71.14,5297.0,61.6847,61.728,61.6586,61.7107,5297.0
2018-04-11 14:40:00,71.16,71.22,71.1,71.1,3700.0,61.728,61.7801,61.676,61.676,3700.0
2018-04-11 14:45:00,71.0,71.08,71.0,71.06,6695.0,61.5892,61.6586,61.5892,61.6413,6695.0
2018-04-11 14:50:00,71.07,71.07,71.02,71.07,9410.0,61.65,61.65,61.6066,61.65,9410.0
2018-04-11 14:55:00,71.07,71.14,71.06,71.1,8594.0,61.65,61.7107,61.6413,61.676,8594.0
2018-04-11 15:00:00,71.12,71.12,71.06,71.07,6109.0,61.6933,61.6933,61.6413,61.65,6109.0
2018-04-11 15:05:00,71.06,71.07,70.85,70.88,12264.0,61.6413,61.65,61.4591,61.4852,12264.0
2018-04-11 15:10:00,70.9,70.91,70.78,70.82,15680.0,61.5025,61.5112,61.3984,61.4331,15680.0
2018-04-11 15:15:00,70.82,70.9,70.76,70.84,15560.0,61.4331,61.5025,61.3811,61.4505,15560.0
2018-04-11 15:20:00,70.85,70.85,70.76,70.79,12622.0,61.4591,61.4591,61.3811,61.4071,12622.0
2018-04-11 15:25:00,70.81,70.85,70.77,70.79,19220.0,61.4244,61.4591,61.3897,61.4071,19220.0
2018-04-11 15:30:00,70.79,70.91,70.79,70.88,18452.0,61.4071,61.5112,61.4071,61.4852,18452.0
2018-04-11 15:35:00,70.88,70.88,70.81,70.83,14758.0,61.4852,61.4852,61.4244,61.4418,14758.0
2018-04-11 15:40:00,70.83,70.91,70.82,70.91,31352.0,61.4418,61.5112,61.4331,61.5112,31352.0
2018-04-11 15:45:00,70.91,70.93,70.82,70.83,63933.0,61.5112,61.5285,61.4331,61.4418,63933.0
2018-04-11 15:50:00,70.81,70.89,70.79,70.87,44162.0,61.4244,61.4938,61.4071,61.4765,44162.0
2018-04-11 15:55:00,70.87,70.89,70.76,70.84,95038.0,61.4765,61.4938,61.3811,61.4505,95038.0
2018-04-12 09:30:00,71.23,71.42,71.04,71.37,27148.0,61.7888,61.9536,61.6239,61.9102,27148.0
2018-04-12 09:35:00,71.49,71.73,71.39,71.44,31008.0,62.0143,62.2225,61.9276,61.9709,31008.0
2018-04-12 09:40:00,71.48,71.7,71.47,71.69,36932.0,62.0056,62.1965,61.9969,62.1878,36932.0
2018-04-12 09:45:00,71.67,71.8,71.6,71.68,23006.0,62.1704,62.2832,62.1097,62.1791,23006.0
2018-04-12 09:50:00,71.67,71.89,71.67,71.86,105747.0,62.1704,62.3613,62.1704,62.3353,105747.0
2018-04-12 09:55:00,71.88,72.05,71.77,72.02,60189.0,62.3526,62.5001,62.2572,62.474,60189.0
2018-04-12 10:00:00,72.02,72.21,72.02,72.21,43195.0,62.474,62.6389,62.474,62.6389,43195.0
2018-04-12 10:05:00,72.19,72.55,72.13,72.45,90003.0,62.6215,62.9338,62.5695,62.8471,90003.0
2018-04-12 10:10:00,72.47,72.57,72.43,72.45,69297.0,62.8644,62.9511,62.8297,62.8471,69297.0
2018-04-12 10:15:00,72.45,72.72,72.45,72.69,54707.0,62.8471,63.0813,62.8471,63.0552,54707.0
2018-04-12 10:20:00,72.69,72.8,72.65,72.7,41662.0,63.0552,63.1507,63.0205,63.0639,41662.0
2018-04-12 10:25:00,72.7,72.75,72.58,72.67,58723.0,63.0639,63.1073,62.9598,63.0379,58723.0
2018-04-12 10:30:00,72.68,72.68,72.21,72.36,47319.0,63.0466,63.0466,62.6389,62.769,47319.0
2018-04-12 10:35:00,72.35,72.37,72.19,72.21,30915.0,62.7603,62.7777,62.6215,62.6389,30915.0
2018-04-12 10:40:00,72.22,72.3,72.13,72.23,26271.0,62.6475,62.7169,62.5695,62.6562,26271.0
2018-04-12 10:45:00,72.23,72.44,72.19,72.43,46574.0,62.6562,62.8384,62.6215,62.8297,46574.0
2018-04-12 10:50:00,72.42,72.46,72.3,72.42,24137.0,62.821,62.8557,62.7169,62.821,24137.0
2018-04-12 10:55:00,72.42,72.43,72.28,72.32,16602.0,62.821,62.8297,62.6996,62.7343,16602.0
2018-04-12 11:00:00,72.32,72.48,72.23,72.48,21043.0,62.7343,62.8731,62.6562,62.8731,21043.0
2018-04-12 11:05:00,72.49,72.54,72.42,72.54,28205.0,62.8818,62.9251,62.821,62.9251,28205.0
2018-04-12 11:10:00,72.55,72.55,72.47,72.51,21451.0,62.9338,62.9338,62.8644,62.8991,21451.0
2018-04-12 11:15:00,72.5,72.62,72.49,72.59,15479.0,62.8904,62.9945,62.8818,62.9685,15479.0
2018-04-12 11:20:00,72.6,72.7,72.55,72.7,22167.0,62.9772,63.0639,62.9338,63.0639,22167.0
2018-04-12 11:25:00,72.71,72.72,72.61,72.65,23926.0,63.0726,63.0813,62.9858,63.0205,23926.0
2018-04-12 11:30:00,72.63,72.68,72.55,72.58,17025.0,63.0032,63.0466,62.9338,62.9598,17025.0
2018-04-12 11:35:00,72.58,72.59,72.45,72.56,26542.0,62.9598,62.9685,62.8471,62.9425,26542.0
2018-04-12 11:40:00,72.56,72.62,72.52,72.6,29734.0,62.9425,62.9945,62.9078,62.9772,29734.0
2018-04-12 11:45:00,72.59,72.62,72.45,72.49,66209.0,62.9685,62.9945,62.8471,62.8818,66209.0
2018-04-12 11:50:00,72.5,72.51,72.28,72.28,30003.0,62.8904,62.8991,62.6996,62.6996,30003.0
2018-04-12 11:55:00,72.29,72.49,72.27,72.48,18477.0,62.7083,62.8818,62.6909,62.8731,18477.0
2018-04-12 12:00:00,72.48,72.52,72.41,72.42,19010.0,62.8731,62.9078,62.8124,62.821,19010.0
2018-04-12 12:05:00,72.42,72.52,72.42,72.51,26539.0,62.821,62.9078,62.821,62.8991,26539.0
2018-04-12 12:10:00,72.5,72.56,72.47,72.56,24163.0,62.8904,62.9425,62.8644,62.9425,24163.0
2018-04-12 12:15:00,72.55,72.55,72.36,72.45,47530.0,62.9338,62.9338,62.769,62.8471,47530.0
2018-04-12 12:20:00,72.46,72.51,72.38,72.38,17860.0,62.8557,62.8991,62.7863,62.7863,17860.0
2018-04-12 12:25:00,72.38,72.46,72.38,72.46,16004.0,62.7863,62.8557,62.7863,62.8557,16004.0
2018-04-12 12:30:00,72.47,72.5,72.39,72.5,21523.0,62.8644,62.8904,62.795,62.8904,21523.0
2018-04-12 12:35:00,72.49,72.53,72.43,72.44,21200.0,62.8818,62.9165,62.8297,62.8384,21200.0
2018-04-12 12:40:00,72.45,72.55,72.39,72.55,18124.0,62.8471,62.9338,62.795,62.9338,18124.0
2018-04-12 12:45:00,72.55,72.61,72.51,72.54,29949.0,62.9338,62.9858,62.8991,62.9251,29949.0
2018-04-12 12:50:00,72.54,72.54,72.47,72.47,16045.0,62.9251,62.9251,62.8644,62.8644,16045.0
2018-04-12 12:55:00,72.45,72.49,72.38,72.48,16787.0,62.8471,62.8818,62.7863,62.8731,16787.0
2018-04-12 13:00:00,72.49,72.52,72.42,72.52,21313.0,62.8818,62.9078,62.821,62.9078,21313.0
2018-04-12 13:05:00,72.52,72.67,72.47,72.53,74075.0,62.9078,63.0379,62.8644,62.9165,74075.0
2018-04-12 13:10:00,72.54,72.61,72.44,72.53,48219.0,62.9251,62.9858,62.8384,62.9165,48219.0
2018-04-12 13:15:00,72.53,72.53,72.32,72.32,44830.0,62.9165,62.9165,62.7343,62.7343,44830.0
2018-04-12 13:20:00,72.32,72.45,72.31,72.33,35216.0,62.7343,62.8471,62.7256,62.743,35216.0
2018-04-12 13:25:00,72.31,72.35,72.13,72.29,36263.0,62.7256,62.7603,62.5695,62.7083,36263.0
2018-04-12 13:30:00,72.27,72.42,72.2,72.42,25804.0,62.6909,62.821,62.6302,62.821,25804.0
2018-04-12 13:35:00,72.42,72.46,72.36,72.45,22260.0,62.821,62.8557,62.769,62.8471,22260.0
2018-04-12 13:40:00,72.45,72.54,72.44,72.46,20110.0,62.8471,62.9251,62.8384,62.8557,20110.0
2018-04-12 13:45:00,72.47,72.55,72.43,72.54,36308.0,62.8644,62.9338,62.8297,62.9251,36308.0
2018-04-12 13:50:00,72.53,72.57,72.38,72.42,20260.0,62.9165,62.9511,62.7863,62.821,20260.0
2018-04-12 13:55:00,72.44,72.46,72.29,72.34,14610.0,62.8384,62.8557,62.7083,62.7516,14610.0
2018-04-12 14:00:00,72.34,72.57,72.3,72.43,37091.0,62.7516,62.9511,62.7169,62.8297,37091.0
2018-04-12 14:05:00,72.45,72.53,72.38,72.47,22149.0,62.8471,62.9165,62.7863,62.8644,22149.0
2018-04-12 14:10:00,72.48,72.49,72.39,72.41,16620.0,62.8731,62.8818,62.795,62.8124,16620.0
2018-04-12 14:15:00,72.43,72.52,72.43,72.45,15689.0,62.8297,62.9078,62.8297,62.8471,15689.0
2018-04-12 14:20:00,72.45,72.55,72.45,72.52,17670.0,62.8471,62.9338,62.8471,62.9078,17670.0
2018-04-12 14:25:00,72.52,72.54,72.46,72.51,15249.0,62.9078,62.9251,62.8557,62.8991,15249.0
2018-04-12 14:30:00,72.51,72.59,72.4,72.4,23014.0,62.8991,62.9685,62.8037,62.8037,23014.0
2018-04-12 14:35:00,72.4,72.42,72.32,72.4,16371.0,62.8037,62.821,62.7343,62.8037,16371.0
2018-04-12 14:40:00,72.39,72.42,72.35,72.38,19489.0,62.795,62.821,62.7603,62.7863,19489.0
2018-04-12 14:45:00,72.37,72.39,72.28,72.34,10087.0,62.7777,62.795,62.6996,62.7516,10087.0
2018-04-12 14:50:00,72.34,72.36,72.31,72.34,17059.0,62.7516,62.769,62.7256,62.7516,17059.0
2018-04-12 14:55:00,72.34,72.4,72.31,72.39,13007.0,62.7516,62.8037,62.7256,62.795,13007.0
2018-04-12 15:00:00,72.39,72.59,72.37,72.59,32142.0,62.795,62.9685,62.7777,62.9685,32142.0
2018-04-12 15:05:00,72.58,72.58,72.48,72.51,18047.0,62.9598,62.9598,62.8731,62.8991,18047.0
2018-04-12 15:10:00,72.51,72.59,72.47,72.59,21593.0,62.8991,62.9685,62.8644,62.9685,21593.0
2018-04-12 15:15:00,72.6,72.6,72.54,72.59,35371.0,62.9772,62.9772,62.9251,62.9685,35371.0
2018-04-12 15:20:00,72.59,72.69,72.58,72.62,26986.0,62.9685,63.0552,62.9598,62.9945,26986.0
2018-04-12 15:25:00,72.61,72.69,72.6,72.69,25477.0,62.9858,63.0552,62.9772,63.0552,25477.0
2018-04-12 15:30:00,72.69,72.77,72.58,72.66,83031.0,63.0552,63.1246,62.9598,63.0292,83031.0
2018-04-12 15:35:00,72.64,72.75,72.64,72.71,34620.0,63.0119,63.1073,63.0119,63.0726,34620.0
2018-04-12 15:40:00,72.71,72.72,72.63,72.64,45932.0,63.0726,63.0813,63.0032,63.0119,45932.0
2018-04-12 15:45:00,72.64,72.69,72.49,72.55,92610.0,63.0119,63.0552,62.8818,62.9338,92610.0
2018-04-12 15:50:00,72.55,72.6,72.49,72.51,126522.0,62.9338,62.9772,62.8818,62.8991,126522.0
2018-04-12 15:55:00,72.51,72.53,72.37,72.38,214436.0,62.8991,62.9165,62.7777,62.7863,214436.0
2018-04-13 09:30:00,73.25,73.25,72.5,72.73,76633.0,63.541,63.541,62.8904,63.0899,76633.0
2018-04-13 09:35:00,72.7,72.73,72.41,72.42,21116.0,63.0639,63.0899,62.8124,62.821,21116.0
2018-04-13 09:40:00,72.41,72.54,72.18,72.2,28373.0,62.8124,62.9251,62.6128,62.6302,28373.0
2018-04-13 09:45:00,72.2,72.21,71.8,71.81,51652.0,62.6302,62.6389,62.2832,62.2919,51652.0
2018-04-13 09:50:00,71.83,71.84,71.59,71.77,98340.0,62.3092,62.3179,62.101,62.2572,98340.0
2018-04-13 09:55:00,71.78,71.86,71.63,71.86,33911.0,62.2659,62.3353,62.1357,62.3353,33911.0
2018-04-13 10:00:00,71.88,72.2,71.83,72.04,29506.0,62.3526,62.6302,62.3092,62.4914,29506.0
2018-04-13 10:05:00,72.04,72.16,71.96,71.98,16023.0,62.4914,62.5955,62.422,62.4394,16023.0
2018-04-13 10:10:00,71.98,72.19,71.98,72.16,26853.0,62.4394,62.6215,62.4394,62.5955,26853.0
2018-04-13 10:15:00,72.19,72.23,72.04,72.04,31133.0,62.6215,62.6562,62.4914,62.4914,31133.0
2018-04-13 10:20:00,72.03,72.22,72.02,72.13,19020.0,62.4827,62.6475,62.474,62.5695,19020.0
2018-04-13 10:25:00,72.13,72.18,71.96,72.02,15258.0,62.5695,62.6128,62.422,62.474,15258.0
2018-04-13 10:30:00,72.01,72.04,71.9,71.95,37184.0,62.4654,62.4914,62.37,62.4133,37184.0
2018-04-13 10:35:00,71.96,71.98,71.81,71.91,13234.0,62.422,62.4394,62.2919,62.3786,13234.0
2018-04-13 10:40:00,71.89,71.93,71.8,71.84,38321.0,62.3613,62.396,62.2832,62.3179,38321.0
2018-04-13 10:45:00,71.83,71.86,71.75,71.85,24309.0,62.3092,62.3353,62.2398,62.3266,24309.0
2018-04-13 10:50:00,71.85,71.99,71.82,71.89,33760.0,62.3266,62.448,62.3006,62.3613,33760.0
2018-04-13 10:55:00,71.88,71.91,71.72,71.72,10525.0,62.3526,62.3786,62.2138,62.2138,10525.0
2018-04-13 11:00:00,71.68,71.68,71.53,71.64,15567.0,62.1791,62.1791,62.049,62.1444,15567.0
2018-04-13 11:05:00,71.6,71.8,71.55,71.79,12879.0,62.1097,62.2832,62.0663,62.2745,12879.0
2018-04-13 11:10:00,71.8,71.91,71.8,71.89,9584.0,62.2832,62.3786,62.2832,62.3613,9584.0
2018-04-13 11:15:00,71.89,71.96,71.83,71.83,7445.0,62.3613,62.422,62.3092,62.3092,7445.0
2018-04-13 11:20:00,71.84,71.99,71.84,71.98,8791.0,62.3179,62.448,62.3179,62.4394,8791.0
2018-04-13 11:25:00,72.0,72.12,71.94,72.12,25461.0,62.4567,62.5608,62.4047,62.5608,25461.0
2018-04-13 11:30:00,72.11,72.2,72.09,72.12,12235.0,62.5521,62.6302,62.5348,62.5608,12235.0
2018-04-13 11:35:00,72.1,72.14,72.0,72.0,7736.0,62.5434,62.5781,62.4567,62.4567,7736.0
2018-04-13 11:40:00,71.99,72.06,71.95,72.06,7705.0,62.448,62.5087,62.4133,62.5087,7705.0
2018-04-13 11:45:00,72.06,72.12,72.06,72.07,5841.0,62.5087,62.5608,62.5087,62.5174,5841.0
2018-04-13 11:50:00,72.07,72.12,72.03,72.06,9978.0,62.5174,62.5608,62.4827,62.5087,9978.0
2018-04-13 11:55:00,72.07,72.22,72.07,72.19,11695.0,62.5174,62.6475,62.5174,62.6215,11695.0
2018-04-13 12:00:00,72.2,72.27,72.18,72.27,6278.0,62.6302,62.6909,62.6128,62.6909,6278.0
2018-04-13 12:05:00,72.26,72.26,72.11,72.14,10273.0,62.6822,62.6822,62.5521,62.5781,10273.0
2018-04-13 12:10:00,72.15,72.21,72.11,72.2,7500.0,62.5868,62.6389,62.5521,62.6302,7500.0
2018-04-13 12:15:00,72.21,72.23,72.19,72.22,7391.0,62.6389,62.6562,62.6215,62.6475,7391.0
2018-04-13 12:20:00,72.2,72.28,72.19,72.24,7204.0,62.6302,62.6996,62.6215,62.6649,7204.0
2018-04-13 12:25:00,72.24,72.31,72.22,72.29,8756.0,62.6649,62.7256,62.6475,62.7083,8756.0
2018-04-13 12:30:00,72.27,72.28,72.17,72.21,7550.0,62.6909,62.6996,62.6042,62.6389,7550.0
2018-04-13 12:35:00,72.22,72.23,72.05,72.05,6112.0,62.6475,62.6562,62.5001,62.5001,6112.0
2018-04-13 12:40:00,72.03,72.1,72.01,72.04,7296.0,62.4827,62.5434,62.4654,62.4914,7296.0
2018-04-13 12:45:00,72.04,72.05,71.99,72.05,5763.0,62.4914,62.5001,62.448,62.5001,5763.0
2018-04-13 12:50:00,72.07,72.08,71.94,71.94,6906.0,62.5174,62.5261,62.4047,62.4047,6906.0
2018-04-13 12:55:00,71.95,72.02,71.93,71.99,6745.0,62.4133,62.474,62.396,62.448,6745.0
2018-04-13 13:00:00,71.99,72.05,71.94,72.02,8570.0,62.448,62.5001,62.4047,62.474,8570.0
2018-04-13 13:05:00,72.01,72.08,71.94,72.04,7735.0,62.4654,62.5261,62.4047,62.4914,7735.0
2018-04-13 13:10:00,72.04,72.06,72.02,72.06,6362.0,62.4914,62.5087,62.474,62.5087,6362.0
2018-04-13 13:15:00,72.07,72.14,72.03,72.03,6499.0,62.5174,62.5781,62.4827,62.4827,6499.0
2018-04-13 13:20:00,72.03,72.16,72.03,72.16,6353.0,62.4827,62.5955,62.4827,62.5955,6353.0
2018-04-13 13:25:00,72.16,72.26,72.16,72.18,8613.0,62.5955,62.6822,62.5955,62.6128,8613.0
2018-04-13 13:30:00,72.18,72.18,72.07,72.08,9059.0,62.6128,62.6128,62.5174,62.5261,9059.0
2018-04-13 13:35:00,72.05,72.12,72.05,72.12,8938.0,62.5001,62.5608,62.5001,62.5608,8938.0
2018-04-13 13:40:00,72.12,72.18,72.12,72.17,11500.0,62.5608,62.6128,62.5608,62.6042,11500.0
2018-04-13 13:45:00,72.18,72.24,72.18,72.23,7945.0,62.6128,62.6649,62.6128,62.6562,7945.0
2018-04-13 13:50:00,72.23,72.25,72.19,72.22,21627.0,62.6562,62.6736,62.6215,62.6475,21627.0
2018-04-13 13:55:00,72.21,72.22,72.17,72.19,8565.0,62.6389,62.6475,62.6042,62.6215,8565.0
2018-04-13 14:00:00,72.19,72.24,72.19,72.21,12968.0,62.6215,62.6649,62.6215,62.6389,12968.0
2018-04-13 14:05:00,72.22,72.29,72.22,72.29,13218.0,62.6475,62.7083,62.6475,62.7083,13218.0
2018-04-13 14:10:00,72.29,72.31,72.25,72.25,9598.0,62.7083,62.7256,62.6736,62.6736,9598.0
2018-04-13 14:15:00,72.24,72.24,72.1,72.12,14178.0,62.6649,62.6649,62.5434,62.5608,14178.0
2018-04-13 14:20:00,72.12,72.19,72.1,72.17,15961.0,62.5608,62.6215,62.5434,62.6042,15961.0
2018-04-13 14:25:00,72.15,72.18,72.12,72.14,13725.0,62.5868,62.6128,62.5608,62.5781,13725.0
2018-04-13 14:30:00,72.13,72.24,72.07,72.21,23644.0,62.5695,62.6649,62.5174,62.6389,23644.0
2018-04-13 14:35:00,72.21,72.24,72.07,72.07,14515.0,62.6389,62.6649,62.5174,62.5174,14515.0
2018-04-13 14:40:00,72.05,72.05,71.93,71.95,14743.0,62.5001,62.5001,62.396,62.4133,14743.0
2018-04-13 14:45:00,71.94,71.98,71.89,71.91,17262.0,62.4047,62.4394,62.3613,62.3786,17262.0
2018-04-13 14:50:00,71.89,71.96,71.88,71.96,11959.0,62.3613,62.422,62.3526,62.422,11959.0
2018-04-13 14:55:00,71.95,71.95,71.87,71.92,12688.0,62.4133,62.4133,62.3439,62.3873,12688.0
2018-04-13 15:00:00,71.92,71.92,71.81,71.81,21779.0,62.3873,62.3873,62.2919,62.2919,21779.0
2018-04-13 15:05:00,71.81,71.86,71.74,71.84,16591.0,62.2919,62.3353,62.2312,62.3179,16591.0
2018-04-13 15:10:00,71.84,71.98,71.83,71.95,35387.0,62.3179,62.4394,62.3092,62.4133,35387.0
2018-04-13 15:15:00,71.95,71.95,71.74,71.75,22821.0,62.4133,62.4133,62.2312,62.2398,22821.0
2018-04-13 15:20:00,71.75,71.82,71.73,71.74,26216.0,62.2398,62.3006,62.2225,62.2312,26216.0
2018-04-13 15:25:00,71.74,71.78,71.7,71.74,18968.0,62.2312,62.2659,62.1965,62.2312,18968.0
2018-04-13 15:30:00,71.74,71.8,71.67,71.76,38569.0,62.2312,62.2832,62.1704,62.2485,38569.0
2018-04-13 15:35:00,71.75,71.77,71.69,71.73,23860.0,62.2398,62.2572,62.1878,62.2225,23860.0
2018-04-13 15:40:00,71.74,71.87,71.73,71.83,37660.0,62.2312,62.3439,62.2225,62.3092,37660.0
2018-04-13 15:45:00,71.83,71.91,71.83,71.89,55718.0,62.3092,62.3786,62.3092,62.3613,55718.0
2018-04-13 15:50:00,71.89,72.04,71.89,71.98,71688.0,62.3613,62.4914,62.3613,62.4394,71688.0
2018-04-13 15:55:00,71.97,71.97,71.79,71.8,148406.0,62.4307,62.4307,62.2745,62.2832,148406.0
2018-04-16 09:30:00,72.26,72.42,71.94,71.94,89558.0,62.6822,62.821,62.4047,62.4047,89558.0
2018-04-16 09:35:00,71.97,72.14,71.96,72.07,47608.0,62.4307,62.5781,62.422,62.5174,47608.0
2018-04-16 09:40:00,72.13,72.13,71.69,71.97,31598.0,62.5695,62.5695,62.1878,62.4307,31598.0
2018-04-16 09:45:00,72.02,72.18,71.95,72.13,20278.0,62.474,62.6128,62.4133,62.5695,20278.0
2018-04-16 09:50:00,72.1,72.16,72.01,72.08,16161.0,62.5434,62.5955,62.4654,62.5261,16161.0
2018-04-16 09:55:00,72.08,72.24,72.07,72.17,18614.0,62.5261,62.6649,62.5174,62.6042,18614.0
2018-04-16 10:00:00,72.2,72.26,72.14,72.21,24617.0,62.6302,62.6822,62.5781,62.6389,24617.0
2018-04-16 10:05:00,72.22,72.28,72.09,72.19,18160.0,62.6475,62.6996,62.5348,62.6215,18160.0
2018-04-16 10:10:00,72.18,72.23,72.09,72.09,23789.0,62.6128,62.6562,62.5348,62.5348,23789.0
2018-04-16 10:15:00,72.12,72.18,72.09,72.14,19280.0,62.5608,62.6128,62.5348,62.5781,19280.0
2018-04-16 10:20:00,72.14,72.27,72.12,72.27,27239.0,62.5781,62.6909,62.5608,62.6909,27239.0
2018-04-16 10:25:00,72.3,72.33,72.18,72.22,24264.0,62.7169,62.743,62.6128,62.6475,24264.0
2018-04-16 10:30:00,72.23,72.25,72.19,72.2,16851.0,62.6562,62.6736,62.6215,62.6302,16851.0
2018-04-16 10:35:00,72.2,72.22,72.11,72.17,18776.0,62.6302,62.6475,62.5521,62.6042,18776.0
2018-04-16 10:40:00,72.17,72.23,72.11,72.23,13679.0,62.6042,62.6562,62.5521,62.6562,13679.0
2018-04-16 10:45:00,72.2,72.25,72.13,72.14,12849.0,62.6302,62.6736,62.5695,62.5781,12849.0
2018-04-16 10:50:00,72.16,72.25,72.11,72.25,14162.0,62.5955,62.6736,62.5521,62.6736,14162.0
2018-04-16 10:55:00,72.25,72.34,72.23,72.29,18459.0,62.6736,62.7516,62.6562,62.7083,18459.0
2018-04-16 11:00:00,72.28,72.4,72.26,72.32,22386.0,62.6996,62.8037,62.6822,62.7343,22386.0
2018-04-16 11:05:00,72.32,72.39,72.32,72.35,11190.0,62.7343,62.795,62.7343,62.7603,11190.0
2018-04-16 11:10:00,72.32,72.33,72.11,72.11,12410.0,62.7343,62.743,62.5521,62.5521,12410.0
2018-04-16 11:15:00,72.1,72.14,72.06,72.12,53736.0,62.5434,62.5781,62.5087,62.5608,53736.0
2018-04-16 11:20:00,72.12,72.28,72.11,72.24,72781.0,62.5608,62.6996,62.5521,62.6649,72781.0
2018-04-16 11:25:00,72.25,72.38,72.22,72.36,11911.0,62.6736,62.7863,62.6475,62.769,11911.0
2018-04-16 11:30:00,72.34,72.51,72.32,72.44,37768.0,62.7516,62.8991,62.7343,62.8384,37768.0
2018-04-16 11:35:00,72.43,72.53,72.41,72.53,8569.0,62.8297,62.9165,62.8124,62.9165,8569.0
2018-04-16 11:40:00,72.53,72.54,72.43,72.5,13774.0,62.9165,62.9251,62.8297,62.8904,13774.0
2018-04-16 11:45:00,72.5,72.54,72.48,72.52,12223.0,62.8904,62.9251,62.8731,62.9078,12223.0
2018-04-16 11:50:00,72.53,72.6,72.51,72.52,17757.0,62.9165,62.9772,62.8991,62.9078,17757.0
2018-04-16 11:55:00,72.5,72.63,72.5,72.6,9992.0,62.8904,63.0032,62.8904,62.9772,9992.0
2018-04-16 12:00:00,72.63,72.65,72.57,72.59,7448.0,63.0032,63.0205,62.9511,62.9685,7448.0
2018-04-16 12:05:00,72.63,72.74,72.6,72.69,16966.0,63.0032,63.0986,62.9772,63.0552,16966.0
2018-04-16 12:10:00,72.7,72.74,72.68,72.74,7419.0,63.0639,63.0986,63.0466,63.0986,7419.0
2018-04-16 12:15:00,72.73,72.77,72.68,72.68,8204.0,63.0899,63.1246,63.0466,63.0466,8204.0
2018-04-16 12:20:00,72.68,72.74,72.67,72.71,11922.0,63.0466,63.0986,63.0379,63.0726,11922.0
2018-04-16 12:25:00,72.71,72.75,72.69,72.7,10524.0,63.0726,63.1073,63.0552,63.0639,10524.0
2018-04-16 12:30:00,72.7,72.75,72.69,72.73,8495.0,63.0639,63.1073,63.0552,63.0899,8495.0
2018-04-16 12:35:00,72.74,72.74,72.66,72.7,9434.0,63.0986,63.0986,63.0292,63.0639,9434.0
2018-04-16 12:40:00,72.68,72.71,72.67,72.71,5315.0,63.0466,63.0726,63.0379,63.0726,5315.0
2018-04-16 12:45:00,72.71,72.82,72.71,72.8,20115.0,63.0726,63.168,63.0726,63.1507,20115.0
2018-04-16 12:50:00,72.82,72.91,72.81,72.83,13578.0,63.168,63.2461,63.1593,63.1767,13578.0
2018-04-16 12:55:00,72.83,72.89,72.8,72.82,8935.0,63.1767,63.2287,63.1507,63.168,8935.0
2018-04-16 13:00:00,72.83,72.94,72.83,72.91,20731.0,63.1767,63.2721,63.1767,63.2461,20731.0
2018-04-16 13:05:00,72.9,72.9,72.84,72.89,9900.0,63.2374,63.2374,63.1854,63.2287,9900.0
2018-04-16 13:10:00,72.91,73.0,72.88,72.97,25800.0,63.2461,63.3242,63.2201,63.2981,25800.0
2018-04-16 13:15:00,72.95,73.04,72.95,73.01,11310.0,63.2808,63.3589,63.2808,63.3328,11310.0
2018-04-16 13:20:00,73.03,73.07,72.99,73.01,9911.0,63.3502,63.3849,63.3155,63.3328,9911.0
2018-04-16 13:25:00,73.02,73.03,72.97,73.0,24133.0,63.3415,63.3502,63.2981,63.3242,24133.0
2018-04-16 13:30:00,73.0,73.06,72.98,73.02,16728.0,63.3242,63.3762,63.3068,63.3415,16728.0
2018-04-16 13:35:00,73.02,73.05,72.94,73.0,21828.0,63.3415,63.3675,63.2721,63.3242,21828.0
2018-04-16 13:40:00,73.01,73.05,72.91,72.96,18468.0,63.3328,63.3675,63.2461,63.2895,18468.0
2018-04-16 13:45:00,72.95,72.99,72.95,72.98,7539.0,63.2808,63.3155,63.2808,63.3068,7539.0
2018-04-16 13:50:00,72.98,73.06,72.93,73.05,18508.0,63.3068,63.3762,63.2634,63.3675,18508.0
2018-04-16 13:55:00,73.06,73.18,73.05,73.17,13986.0,63.3762,63.4803,63.3675,63.4716,13986.0
2018-04-16 14:00:00,73.18,73.19,73.05,73.06,21337.0,63.4803,63.489,63.3675,63.3762,21337.0
2018-04-16 14:05:00,73.06,73.09,73.03,73.09,15086.0,63.3762,63.4022,63.3502,63.4022,15086.0
2018-04-16 14:10:00,73.08,73.17,73.08,73.1,17922.0,63.3936,63.4716,63.3936,63.4109,17922.0
2018-04-16 14:15:00,73.11,73.14,73.05,73.09,15229.0,63.4196,63.4456,63.3675,63.4022,15229.0
2018-04-16 14:20:00,73.06,73.14,73.05,73.13,13261.0,63.3762,63.4456,63.3675,63.4369,13261.0
2018-04-16 14:25:00,73.12,73.12,73.02,73.11,13727.0,63.4282,63.4282,63.3415,63.4196,13727.0
2018-04-16 14:30:00,73.11,73.24,73.07,73.23,19754.0,63.4196,63.5323,63.3849,63.5237,19754.0
2018-04-16 14:35:00,73.23,73.26,73.11,73.12,11996.0,63.5237,63.5497,63.4196,63.4282,11996.0
2018-04-16 14:40:00,73.11,73.21,73.06,73.13,18006.0,63.4196,63.5063,63.3762,63.4369,18006.0
2018-04-16 14:45:00,73.13,73.18,73.09,73.12,20314.0,63.4369,63.4803,63.4022,63.4282,20314.0
2018-04-16 14:50:00,73.13,73.16,73.05,73.06,8316.0,63.4369,63.4629,63.3675,63.3762,8316.0
2018-04-16 14:55:00,73.05,73.1,72.93,72.96,52758.0,63.3675,63.4109,63.2634,63.2895,52758.0
2018-04-16 15:00:00,72.96,73.06,72.96,73.04,16429.0,63.2895,63.3762,63.2895,63.3589,16429.0
2018-04-16 15:05:00,73.04,73.05,72.9,72.91,23133.0,63.3589,63.3675,63.2374,63.2461,23133.0
2018-04-16 15:10:00,72.92,72.93,72.89,72.93,11564.0,63.2548,63.2634,63.2287,63.2634,11564.0
2018-04-16 15:15:00,72.93,72.94,72.82,72.87,18095.0,63.2634,63.2721,63.168,63.2114,18095.0
2018-04-16 15:20:00,72.85,72.87,72.79,72.85,16548.0,63.194,63.2114,63.142,63.194,16548.0
2018-04-16 15:25:00,72.86,72.93,72.85,72.87,19806.0,63.2027,63.2634,63.194,63.2114,19806.0
2018-04-16 15:30:00,72.86,72.91,72.83,72.88,28549.0,63.2027,63.2461,63.1767,63.2201,28549.0
2018-04-16 15:35:00,72.88,72.91,72.86,72.9,13333.0,63.2201,63.2461,63.2027,63.2374,13333.0
2018-04-16 15:40:00,72.9,72.97,72.87,72.97,18418.0,63.2374,63.2981,63.2114,63.2981,18418.0
2018-04-16 15:45:00,72.97,72.98,72.83,72.92,53551.0,63.2981,63.3068,63.1767,63.2548,53551.0
2018-04-16 15:50:00,72.94,73.08,72.94,73.03,65246.0,63.2721,63.3936,63.2721,63.3502,65246.0
2018-04-16 15:55:00,73.02,73.03,72.95,72.96,83627.0,63.3415,63.3502,63.2808,63.2895,83627.0
2018-04-17 09:30:00,73.71,73.75,73.45,73.64,60480.0,63.94,63.9747,63.7145,63.8793,60480.0
2018-04-17 09:35:00,73.65,73.89,73.62,73.88,21537.0,63.888,64.0962,63.862,64.0875,21537.0
2018-04-17 09:40:00,73.9,74.14,73.87,74.07,61727.0,64.1049,64.3131,64.0788,64.2523,61727.0
2018-04-17 09:45:00,74.04,74.29,74.03,74.04,44076.0,64.2263,64.4432,64.2176,64.2263,44076.0
2018-04-17 09:50:00,74.02,74.11,73.99,74.03,40376.0,64.209,64.287,64.1829,64.2176,40376.0
2018-04-17 09:55:00,74.02,74.07,74.0,74.03,18999.0,64.209,64.2523,64.1916,64.2176,18999.0
2018-04-17 10:00:00,74.05,74.2,74.04,74.05,22491.0,64.235,64.3651,64.2263,64.235,22491.0
2018-04-17 10:05:00,74.02,74.09,73.94,73.94,36355.0,64.209,64.2697,64.1396,64.1396,36355.0
2018-04-17 10:10:00,73.92,73.93,73.7,73.7,17563.0,64.1222,64.1309,63.9314,63.9314,17563.0
2018-04-17 10:15:00,73.72,73.74,73.64,73.69,8341.0,63.9487,63.9661,63.8793,63.9227,8341.0
2018-04-17 10:20:00,73.67,73.73,73.59,73.7,17950.0,63.9053,63.9574,63.836,63.9314,17950.0
2018-04-17 10:25:00,73.69,73.69,73.52,73.55,21475.0,63.9227,63.9227,63.7752,63.8013,21475.0
2018-04-17 10:30:00,73.55,73.65,73.5,73.62,25666.0,63.8013,63.888,63.7579,63.862,25666.0
2018-04-17 10:35:00,73.62,73.66,73.51,73.56,16772.0,63.862,63.8967,63.7666,63.8099,16772.0
2018-04-17 10:40:00,73.54,73.65,73.52,73.6,19404.0,63.7926,63.888,63.7752,63.8446,19404.0
2018-04-17 10:45:00,73.59,73.59,73.51,73.54,22668.0,63.836,63.836,63.7666,63.7926,22668.0
2018-04-17 10:50:00,73.55,73.71,73.55,73.65,12763.0,63.8013,63.94,63.8013,63.888,12763.0
2018-04-17 10:55:00,73.65,73.71,73.64,73.67,14306.0,63.888,63.94,63.8793,63.9053,14306.0
2018-04-17 11:00:00,73.68,73.73,73.67,73.69,10588.0,63.914,63.9574,63.9053,63.9227,10588.0
2018-04-17 11:05:00,73.7,73.81,73.69,73.79,13546.0,63.9314,64.0268,63.9227,64.0094,13546.0
2018-04-17 11:10:00,73.78,73.87,73.78,73.82,6706.0,64.0008,64.0788,64.0008,64.0355,6706.0
2018-04-17 11:15:00,73.83,73.93,73.83,73.87,81445.0,64.0441,64.1309,64.0441,64.0788,81445.0
2018-04-17 11:20:00,73.86,74.04,73.86,73.97,22125.0,64.0702,64.2263,64.0702,64.1656,22125.0
2018-04-17 11:25:00,73.97,74.05,73.89,73.91,14642.0,64.1656,64.235,64.0962,64.1135,14642.0
2018-04-17 11:30:00,73.89,73.9,73.78,73.86,8839.0,64.0962,64.1049,64.0008,64.0702,8839.0
2018-04-17 11:35:00,73.86,73.91,73.78,73.84,14396.0,64.0702,64.1135,64.0008,64.0528,14396.0
2018-04-17 11:40:00,73.83,73.84,73.75,73.8,6725.0,64.0441,64.0528,63.9747,64.0181,6725.0
2018-04-17 11:45:00,73.81,73.86,73.8,73.84,7430.0,64.0268,64.0702,64.0181,64.0528,7430.0
2018-04-17 11:50:00,73.84,73.88,73.79,73.82,6715.0,64.0528,64.0875,64.0094,64.0355,6715.0
2018-04-17 11:55:00,73.82,73.86,73.78,73.78,10982.0,64.0355,64.0702,64.0008,64.0008,10982.0
2018-04-17 12:00:00,73.78,73.82,73.76,73.82,15066.0,64.0008,64.0355,63.9834,64.0355,15066.0
2018-04-17 12:05:00,73.8,73.82,73.78,73.82,16990.0,64.0181,64.0355,64.0008,64.0355,16990.0
2018-04-17 12:10:00,73.82,73.85,73.8,73.8,5670.0,64.0355,64.0615,64.0181,64.0181,5670.0
2018-04-17 12:15:00,73.81,73.86,73.79,73.8,46449.0,64.0268,64.0702,64.0094,64.0181,46449.0
2018-04-17 12:20:00,73.81,73.81,73.66,73.72,21491.0,64.0268,64.0268,63.8967,63.9487,21491.0
2018-04-17 12:25:00,73.73,73.77,73.71,73.72,8437.0,63.9574,63.9921,63.94,63.9487,8437.0
2018-04-17 12:30:00,73.7,73.77,73.7,73.74,10154.0,63.9314,63.9921,63.9314,63.9661,10154.0
2018-04-17 12:35:00,73.75,73.75,73.67,73.7,16412.0,63.9747,63.9747,63.9053,63.9314,16412.0
2018-04-17 12:40:00,73.7,73.7,73.65,73.67,7134.0,63.9314,63.9314,63.888,63.9053,7134.0
2018-04-17 12:45:00,73.66,73.68,73.64,73.66,5420.0,63.8967,63.914,63.8793,63.8967,5420.0
2018-04-17 12:50:00,73.65,73.72,73.64,73.69,6713.0,63.888,63.9487,63.8793,63.9227,6713.0
2018-04-17 12:55:00,73.68,73.71,73.66,73.67,5457.0,63.914,63.94,63.8967,63.9053,5457.0
2018-04-17 13:00:00,73.67,73.67,73.61,73.64,11371.0,63.9053,63.9053,63.8533,63.8793,11371.0
2018-04-17 13:05:00,73.65,73.65,73.58,73.6,9728.0,63.888,63.888,63.8273,63.8446,9728.0
2018-04-17 13:10:00,73.61,73.62,73.59,73.6,4649.0,63.8533,63.862,63.836,63.8446,4649.0
2018-04-17 13:15:00,73.6,73.6,73.51,73.58,8806.0,63.8446,63.8446,63.7666,63.8273,8806.0
2018-04-17 13:20:00,73.58,73.6,73.54,73.56,65487.0,63.8273,63.8446,63.7926,63.8099,65487.0
2018-04-17 13:25:00,73.56,73.56,73.52,73.54,21726.0,63.8099,63.8099,63.7752,63.7926,21726.0
2018-04-17 13:30:00,73.55,73.57,73.52,73.57,8451.0,63.8013,63.8186,63.7752,63.8186,8451.0
2018-04-17 13:35:00,73.56,73.61,73.56,73.59,11081.0,63.8099,63.8533,63.8099,63.836,11081.0
2018-04-17 13:40:00,73.59,73.6,73.54,73.57,8334.0,63.836,63.8446,63.7926,63.8186,8334.0
2018-04-17 13:45:00,73.57,73.61,73.51,73.52,11972.0,63.8186,63.8533,63.7666,63.7752,11972.0
2018-04-17 13:50:00,73.52,73.54,73.47,73.48,20427.0,63.7752,63.7926,63.7319,63.7405,20427.0
2018-04-17 13:55:00,73.49,73.52,73.44,73.49,12717.0,63.7492,63.7752,63.7058,63.7492,12717.0
2018-04-17 14:00:00,73.49,73.58,73.46,73.58,5000.0,63.7492,63.8273,63.7232,63.8273,5000.0
2018-04-17 14:05:00,73.58,73.59,73.54,73.58,7399.0,63.8273,63.836,63.7926,63.8273,7399.0
2018-04-17 14:10:00,73.57,73.58,73.51,73.54,9182.0,63.8186,63.8273,63.7666,63.7926,9182.0
2018-04-17 14:15:00,73.53,73.55,73.48,73.48,12467.0,63.7839,63.8013,63.7405,63.7405,12467.0
2018-04-17 14:20:00,73.48,73.48,73.37,73.39,18203.0,63.7405,63.7405,63.6451,63.6625,18203.0
2018-04-17 14:25:00,73.38,73.43,73.36,73.4,14887.0,63.6538,63.6972,63.6364,63.6711,14887.0
2018-04-17 14:30:00,73.4,73.42,73.34,73.41,18764.0,63.6711,63.6885,63.6191,63.6798,18764.0
2018-04-17 14:35:00,73.42,73.45,73.38,73.39,28879.0,63.6885,63.7145,63.6538,63.6625,28879.0
2018-04-17 14:40:00,73.39,73.49,73.39,73.49,8814.0,63.6625,63.7492,63.6625,63.7492,8814.0
2018-04-17 14:45:00,73.48,73.49,73.46,73.48,13694.0,63.7405,63.7492,63.7232,63.7405,13694.0
2018-04-17 14:50:00,73.48,73.49,73.42,73.44,24555.0,63.7405,63.7492,63.6885,63.7058,24555.0
2018-04-17 14:55:00,73.45,73.5,73.44,73.49,20677.0,63.7145,63.7579,63.7058,63.7492,20677.0
2018-04-17 15:00:00,73.48,73.5,73.38,73.39,23861.0,63.7405,63.7579,63.6538,63.6625,23861.0
2018-04-17 15:05:00,73.39,73.48,73.37,73.48,27519.0,63.6625,63.7405,63.6451,63.7405,27519.0
2018-04-17 15:10:00,73.48,73.49,73.43,73.44,20711.0,63.7405,63.7492,63.6972,63.7058,20711.0
2018-04-17 15:15:00,73.44,73.58,73.43,73.56,14866.0,63.7058,63.8273,63.6972,63.8099,14866.0
2018-04-17 15:20:00,73.57,73.61,73.57,73.58,13367.0,63.8186,63.8533,63.8186,63.8273,13367.0
2018-04-17 15:25:00,73.58,73.68,73.58,73.67,16676.0,63.8273,63.914,63.8273,63.9053,16676.0
2018-04-17 15:30:00,73.67,73.75,73.66,73.73,25775.0,63.9053,63.9747,63.8967,63.9574,25775.0
2018-04-17 15:35:00,73.74,73.76,73.55,73.62,90464.0,63.9661,63.9834,63.8013,63.862,90464.0
2018-04-17 15:40:00,73.61,73.7,73.58,73.66,31439.0,63.8533,63.9314,63.8273,63.8967,31439.0
2018-04-17 15:45:00,73.66,73.69,73.58,73.66,51676.0,63.8967,63.9227,63.8273,63.8967,51676.0
2018-04-17 15:50:00,73.66,73.66,73.51,73.52,57751.0,63.8967,63.8967,63.7666,63.7752,57751.0
2018-04-17 15:55:00,73.52,73.62,73.51,73.51,86062.0,63.7752,63.862,63.7666,63.7666,86062.0
2018-04-18 09:30:00,73.68,74.39,73.68,74.39,80154.0,63.914,64.5299,63.914,64.5299,80154.0
2018-04-18 09:35:00,74.3,74.46,74.14,74.2,45496.0,64.4518,64.5906,64.3131,64.3651,45496.0
2018-04-18 09:40:00,74.19,74.41,74.14,74.38,38543.0,64.3564,64.5473,64.3131,64.5212,38543.0
2018-04-18 09:45:00,74.37,74.44,74.27,74.34,65657.0,64.5126,64.5733,64.4258,64.4865,65657.0
2018-04-18 09:50:00,74.34,74.6,74.34,74.52,59237.0,64.4865,64.7121,64.4865,64.6427,59237.0
2018-04-18 09:55:00,74.53,74.83,74.52,74.68,74644.0,64.6514,64.9116,64.6427,64.7815,74644.0
2018-04-18 10:00:00,74.68,74.69,74.55,74.69,37173.0,64.7815,64.7902,64.6687,64.7902,37173.0
2018-04-18 10:05:00,74.69,74.71,74.44,74.5,62334.0,64.7902,64.8075,64.5733,64.6253,62334.0
2018-04-18 10:10:00,74.52,74.6,74.38,74.47,32803.0,64.6427,64.7121,64.5212,64.5993,32803.0
2018-04-18 10:15:00,74.47,74.79,74.46,74.72,25321.0,64.5993,64.8769,64.5906,64.8162,25321.0
2018-04-18 10:20:00,74.73,74.74,74.54,74.65,12609.0,64.8249,64.8335,64.66,64.7555,12609.0
2018-04-18 10:25:00,74.65,74.65,74.52,74.58,20131.0,64.7555,64.7555,64.6427,64.6947,20131.0
2018-04-18 10:30:00,74.56,74.69,74.55,74.69,20352.0,64.6774,64.7902,64.6687,64.7902,20352.0
2018-04-18 10:35:00,74.68,74.86,74.66,74.84,24302.0,64.7815,64.9376,64.7641,64.9203,24302.0
2018-04-18 10:40:00,74.85,74.96,74.76,74.96,27129.0,64.9289,65.0244,64.8509,65.0244,27129.0
2018-04-18 10:45:00,74.98,75.1,74.81,75.09,94523.0,65.0417,65.1458,64.8942,65.1371,94523.0
2018-04-18 10:50:00,75.1,75.42,75.08,75.3,47389.0,65.1458,65.4234,65.1285,65.3193,47389.0
2018-04-18 10:55:00,75.3,75.58,75.26,75.53,211227.0,65.3193,65.5622,65.2846,65.5188,211227.0
2018-04-18 11:00:00,75.51,75.54,75.19,75.2,42958.0,65.5015,65.5275,65.2239,65.2326,42958.0
2018-04-18 11:05:00,75.2,75.21,75.07,75.15,32563.0,65.2326,65.2412,65.1198,65.1892,32563.0
2018-04-18 11:10:00,75.15,75.15,74.94,74.97,20199.0,65.1892,65.1892,65.007,65.033,20199.0
2018-04-18 11:15:00,74.96,75.05,74.88,75.04,17199.0,65.0244,65.1024,64.955,65.0938,17199.0
2018-04-18 11:20:00,75.03,75.04,74.92,75.03,17880.0,65.0851,65.0938,64.9897,65.0851,17880.0
2018-04-18 11:25:00,75.05,75.06,74.99,75.0,16319.0,65.1024,65.1111,65.0504,65.0591,16319.0
2018-04-18 11:30:00,75.0,75.09,74.97,75.02,14542.0,65.0591,65.1371,65.033,65.0764,14542.0
2018-04-18 11:35:00,75.04,75.1,74.96,75.07,23232.0,65.0938,65.1458,65.0244,65.1198,23232.0
2018-04-18 11:40:00,75.08,75.13,75.05,75.11,24396.0,65.1285,65.1718,65.1024,65.1545,24396.0
2018-04-18 11:45:00,75.12,75.15,75.08,75.14,21941.0,65.1632,65.1892,65.1285,65.1805,21941.0
2018-04-18 11:50:00,75.14,75.2,75.11,75.2,30167.0,65.1805,65.2326,65.1545,65.2326,30167.0
2018-04-18 11:55:00,75.22,75.24,75.09,75.15,23530.0,65.2499,65.2673,65.1371,65.1892,23530.0
2018-04-18 12:00:00,75.15,75.28,75.13,75.22,14302.0,65.1892,65.302,65.1718,65.2499,14302.0
2018-04-18 12:05:00,75.21,75.27,75.17,75.24,11190.0,65.2412,65.2933,65.2065,65.2673,11190.0
2018-04-18 12:10:00,75.24,75.27,75.17,75.2,15518.0,65.2673,65.2933,65.2065,65.2326,15518.0
2018-04-18 12:15:00,75.2,75.26,75.19,75.26,21010.0,65.2326,65.2846,65.2239,65.2846,21010.0
2018-04-18 12:20:00,75.25,75.26,75.06,75.16,12668.0,65.2759,65.2846,65.1111,65.1979,12668.0
2018-04-18 12:25:00,75.18,75.21,75.14,75.16,11820.0,65.2152,65.2412,65.1805,65.1979,11820.0
2018-04-18 12:30:00,75.15,75.17,75.08,75.1,22672.0,65.1892,65.2065,65.1285,65.1458,22672.0
2018-04-18 12:35:00,75.1,75.13,75.05,75.1,33456.0,65.1458,65.1718,65.1024,65.1458,33456.0
2018-04-18 12:40:00,75.08,75.13,75.06,75.12,7420.0,65.1285,65.1718,65.1111,65.1632,7420.0
2018-04-18 12:45:00,75.12,75.16,74.98,75.03,13689.0,65.1632,65.1979,65.0417,65.0851,13689.0
2018-04-18 12:50:00,75.02,75.02,74.96,74.96,6365.0,65.0764,65.0764,65.0244,65.0244,6365.0
2018-04-18 12:55:00,74.96,74.99,74.91,74.99,10849.0,65.0244,65.0504,64.981,65.0504,10849.0
2018-04-18 13:00:00,74.99,75.05,74.98,75.05,13347.0,65.0504,65.1024,65.0417,65.1024,13347.0
2018-04-18 13:05:00,75.05,75.09,75.03,75.04,6151.0,65.1024,65.1371,65.0851,65.0938,6151.0
2018-04-18 13:10:00,75.04,75.13,75.04,75.08,11586.0,65.0938,65.1718,65.0938,65.1285,11586.0
2018-04-18 13:15:00,75.07,75.07,75.0,75.06,7822.0,65.1198,65.1198,65.0591,65.1111,7822.0
2018-04-18 13:20:00,75.06,75.08,74.96,74.98,7973.0,65.1111,65.1285,65.0244,65.0417,7973.0
2018-04-18 13:25:00,74.97,74.97,74.93,74.96,6626.0,65.033,65.033,64.9983,65.0244,6626.0
2018-04-18 13:30:00,74.96,74.97,74.87,74.88,16774.0,65.0244,65.033,64.9463,64.955,16774.0
2018-04-18 13:35:00,74.89,74.93,74.82,74.83,22588.0,64.9636,64.9983,64.9029,64.9116,22588.0
2018-04-18 13:40:00,74.83,74.85,74.78,74.82,28927.0,64.9116,64.9289,64.8682,64.9029,28927.0
2018-04-18 13:45:00,74.83,74.89,74.79,74.81,14049.0,64.9116,64.9636,64.8769,64.8942,14049.0
2018-04-18 13:50:00,74.79,74.84,74.78,74.84,14177.0,64.8769,64.9203,64.8682,64.9203,14177.0
2018-04-18 13:55:00,74.83,74.86,74.7,74.72,10375.0,64.9116,64.9376,64.7988,64.8162,10375.0
2018-04-18 14:00:00,74.7,74.78,74.65,74.76,11363.0,64.7988,64.8682,64.7555,64.8509,11363.0
2018-04-18 14:05:00,74.76,74.83,74.73,74.73,9734.0,64.8509,64.9116,64.8249,64.8249,9734.0
2018-04-18 14:10:00,74.72,74.76,74.71,74.74,7083.0,64.8162,64.8509,64.8075,64.8335,7083.0
2018-04-18 14:15:00,74.73,74.75,74.72,74.74,5485.0,64.8249,64.8422,64.8162,64.8335,5485.0
2018-04-18 14:20:00,74.74,74.78,74.7,74.7,9943.0,64.8335,64.8682,64.7988,64.7988,9943.0
2018-04-18 14:25:00,74.71,74.71,74.64,74.64,7265.0,64.8075,64.8075,64.7468,64.7468,7265.0
2018-04-18 14:30:00,74.65,74.73,74.65,74.73,11456.0,64.7555,64.8249,64.7555,64.8249,11456.0
2018-04-18 14:35:00,74.73,74.74,74.67,74.69,13632.0,64.8249,64.8335,64.7728,64.7902,13632.0
2018-04-18 14:40:00,74.69,74.75,74.69,74.72,15815.0,64.7902,64.8422,64.7902,64.8162,15815.0
2018-04-18 14:45:00,74.73,74.78,74.7,74.77,8360.0,64.8249,64.8682,64.7988,64.8595,8360.0
2018-04-18 14:50:00,74.77,74.81,74.74,74.81,6910.0,64.8595,64.8942,64.8335,64.8942,6910.0
2018-04-18 14:55:00,74.82,74.83,74.73,74.73,9381.0,64.9029,64.9116,64.8249,64.8249,9381.0
2018-04-18 15:00:00,74.74,74.75,74.68,74.71,8759.0,64.8335,64.8422,64.7815,64.8075,8759.0
2018-04-18 15:05:00,74.71,74.75,74.71,74.73,11110.0,64.8075,64.8422,64.8075,64.8249,11110.0
2018-04-18 15:10:00,74.74,74.78,74.73,74.73,11758.0,64.8335,64.8682,64.8249,64.8249,11758.0
2018-04-18 15:15:00,74.73,74.79,74.73,74.75,8378.0,64.8249,64.8769,64.8249,64.8422,8378.0
2018-04-18 15:20:00,74.75,74.78,74.69,74.69,16024.0,64.8422,64.8682,64.7902,64.7902,16024.0
2018-04-18 15:25:00,74.68,74.74,74.67,74.69,15996.0,64.7815,64.8335,64.7728,64.7902,15996.0
2018-04-18 15:30:00,74.69,74.7,74.63,74.66,17179.0,64.7902,64.7988,64.7381,64.7641,17179.0
2018-04-18 15:35:00,74.65,74.68,74.63,74.66,24820.0,64.7555,64.7815,64.7381,64.7641,24820.0
2018-04-18 15:40:00,74.66,74.66,74.6,74.64,19294.0,64.7641,64.7641,64.7121,64.7468,19294.0
2018-04-18 15:45:00,74.64,74.64,74.51,74.54,55577.0,64.7468,64.7468,64.634,64.66,55577.0
2018-04-18 15:50:00,74.53,74.56,74.43,74.44,58526.0,64.6514,64.6774,64.5646,64.5733,58526.0
2018-04-18 15:55:00,74.45,74.49,74.4,74.42,142552.0,64.582,64.6167,64.5386,64.5559,142552.0
2018-04-19 09:30:00,75.0,75.0,74.5,74.73,72070.0,65.0591,65.0591,64.6253,64.8249,72070.0
2018-04-19 09:35:00,74.7,74.93,74.62,74.9,38800.0,64.7988,64.9983,64.7294,64.9723,38800.0
2018-04-19 09:40:00,74.89,74.93,74.47,74.54,11279.0,64.9636,64.9983,64.5993,64.66,11279.0
2018-04-19 09:45:00,74.58,74.66,74.48,74.59,16895.0,64.6947,64.7641,64.608,64.7034,16895.0
2018-04-19 09:50:00,74.57,74.62,74.45,74.58,22424.0,64.6861,64.7294,64.582,64.6947,22424.0
2018-04-19 09:55:00,74.56,74.7,74.5,74.5,17801.0,64.6774,64.7988,64.6253,64.6253,17801.0
2018-04-19 10:00:00,74.55,74.79,74.54,74.7,17833.0,64.6687,64.8769,64.66,64.7988,17833.0
2018-04-19 10:05:00,74.68,74.69,74.56,74.65,19651.0,64.7815,64.7902,64.6774,64.7555,19651.0
2018-04-19 10:10:00,74.63,74.71,74.56,74.69,26664.0,64.7381,64.8075,64.6774,64.7902,26664.0
2018-04-19 10:15:00,74.68,74.84,74.66,74.78,19073.0,64.7815,64.9203,64.7641,64.8682,19073.0
2018-04-19 10:20:00,74.78,74.78,74.58,74.63,34997.0,64.8682,64.8682,64.6947,64.7381,34997.0
2018-04-19 10:25:00,74.63,74.83,74.63,74.69,22459.0,64.7381,64.9116,64.7381,64.7902,22459.0
2018-04-19 10:30:00,74.69,74.74,74.62,74.74,12849.0,64.7902,64.8335,64.7294,64.8335,12849.0
2018-04-19 10:35:00,74.75,74.78,74.59,74.61,45112.0,64.8422,64.8682,64.7034,64.7208,45112.0
2018-04-19 10:40:00,74.61,74.61,74.49,74.55,19781.0,64.7208,64.7208,64.6167,64.6687,19781.0
2018-04-19 10:45:00,74.56,74.63,74.51,74.57,15803.0,64.6774,64.7381,64.634,64.6861,15803.0
2018-04-19 10:50:00,74.59,74.67,74.52,74.52,14650.0,64.7034,64.7728,64.6427,64.6427,14650.0
2018-04-19 10:55:00,74.53,74.55,74.38,74.45,10597.0,64.6514,64.6687,64.5212,64.582,10597.0
2018-04-19 11:00:00,74.46,74.46,74.34,74.36,21001.0,64.5906,64.5906,64.4865,64.5039,21001.0
2018-04-19 11:05:00,74.37,74.49,74.35,74.45,17196.0,64.5126,64.6167,64.4952,64.582,17196.0
2018-04-19 11:10:00,74.47,74.47,74.3,74.37,19331.0,64.5993,64.5993,64.4518,64.5126,19331.0
2018-04-19 11:15:00,74.39,74.48,74.39,74.47,7855.0,64.5299,64.608,64.5299,64.5993,7855.0
2018-04-19 11:20:00,74.47,74.5,74.37,74.5,6411.0,64.5993,64.6253,64.5126,64.6253,6411.0
2018-04-19 11:25:00,74.52,74.54,74.46,74.54,8403.0,64.6427,64.66,64.5906,64.66,8403.0
2018-04-19 11:30:00,74.56,74.56,74.48,74.51,16433.0,64.6774,64.6774,64.608,64.634,16433.0
2018-04-19 11:35:00,74.51,74.52,74.39,74.4,17200.0,64.634,64.6427,64.5299,64.5386,17200.0
2018-04-19 11:40:00,74.41,74.42,74.36,74.4,22650.0,64.5473,64.5559,64.5039,64.5386,22650.0
2018-04-19 11:45:00,74.41,74.46,74.38,74.46,12070.0,64.5473,64.5906,64.5212,64.5906,12070.0
2018-04-19 11:50:00,74.45,74.49,74.34,74.38,11926.0,64.582,64.6167,64.4865,64.5212,11926.0
2018-04-19 11:55:00,74.36,74.44,74.35,74.38,6275.0,64.5039,64.5733,64.4952,64.5212,6275.0
2018-04-19 12:00:00,74.38,74.39,74.3,74.37,13702.0,64.5212,64.5299,64.4518,64.5126,13702.0
2018-04-19 12:05:00,74.36,74.37,74.22,74.35,29830.0,64.5039,64.5126,64.3824,64.4952,29830.0
2018-04-19 12:10:00,74.34,74.37,74.33,74.36,13544.0,64.4865,64.5126,64.4779,64.5039,13544.0
2018-04-19 12:15:00,74.36,74.4,74.36,74.39,9657.0,64.5039,64.5386,64.5039,64.5299,9657.0
2018-04-19 12:20:00,74.4,74.41,74.35,74.36,19685.0,64.5386,64.5473,64.4952,64.5039,19685.0
2018-04-19 12:25:00,74.38,74.39,74.32,74.35,11338.0,64.5212,64.5299,64.4692,64.4952,11338.0
2018-04-19 12:30:00,74.35,74.41,74.34,74.37,9340.0,64.4952,64.5473,64.4865,64.5126,9340.0
2018-04-19 12:35:00,74.36,74.51,74.33,74.48,17217.0,64.5039,64.634,64.4779,64.608,17217.0
2018-04-19 12:40:00,74.48,74.51,74.44,74.51,11162.0,64.608,64.634,64.5733,64.634,11162.0
2018-04-19 12:45:00,74.5,74.53,74.48,74.5,24835.0,64.6253,64.6514,64.608,64.6253,24835.0
2018-04-19 12:50:00,74.48,74.5,74.36,74.47,44454.0,64.608,64.6253,64.5039,64.5993,44454.0
2018-04-19 12:55:00,74.44,74.44,74.33,74.37,10147.0,64.5733,64.5733,64.4779,64.5126,10147.0
2018-04-19 13:00:00,74.35,74.36,74.28,74.3,5213.0,64.4952,64.5039,64.4345,64.4518,5213.0
2018-04-19 13:05:00,74.31,74.33,74.26,74.28,17991.0,64.4605,64.4779,64.4171,64.4345,17991.0
2018-04-19 13:10:00,74.27,74.27,74.17,74.22,31514.0,64.4258,64.4258,64.3391,64.3824,31514.0
2018-04-19 13:15:00,74.23,74.34,74.22,74.29,7428.0,64.3911,64.4865,64.3824,64.4432,7428.0
2018-04-19 13:20:00,74.28,74.35,74.28,74.32,7251.0,64.4345,64.4952,64.4345,64.4692,7251.0
2018-04-19 13:25:00,74.32,74.32,74.26,74.26,14304.0,64.4692,64.4692,64.4171,64.4171,14304.0
2018-04-19 13:30:00,74.27,74.37,74.27,74.35,10854.0,64.4258,64.5126,64.4258,64.4952,10854.0
2018-04-19 13:35:00,74.34,74.42,74.32,74.42,16074.0,64.4865,64.5559,64.4692,64.5559,16074.0
2018-04-19 13:40:00,74.41,74.47,74.38,74.45,8615.0,64.5473,64.5993,64.5212,64.582,8615.0
2018-04-19 13:45:00,74.46,74.52,74.45,74.48,9363.0,64.5906,64.6427,64.582,64.608,9363.0
2018-04-19 13:50:00,74.48,74.55,74.48,74.52,13433.0,64.608,64.6687,64.608,64.6427,13433.0
2018-04-19 13:55:00,74.53,74.54,74.41,74.42,9103.0,64.6514,64.66,64.5473,64.5559,9103.0
2018-04-19 14:00:00,74.43,74.48,74.42,74.42,11562.0,64.5646,64.608,64.5559,64.5559,11562.0
2018-04-19 14:05:00,74.42,74.46,74.37,74.38,52917.0,64.5559,64.5906,64.5126,64.5212,52917.0
2018-04-19 14:10:00,74.38,74.48,74.38,74.45,13847.0,64.5212,64.608,64.5212,64.582,13847.0
2018-04-19 14:15:00,74.45,74.46,74.31,74.31,69852.0,64.582,64.5906,64.4605,64.4605,69852.0
2018-04-19 14:20:00,74.31,74.31,74.2,74.26,14077.0,64.4605,64.4605,64.3651,64.4171,14077.0
2018-04-19 14:25:00,74.26,74.31,74.19,74.28,21527.0,64.4171,64.4605,64.3564,64.4345,21527.0
2018-04-19 14:30:00,74.27,74.31,74.25,74.26,26818.0,64.4258,64.4605,64.4085,64.4171,26818.0
2018-04-19 14:35:00,74.29,74.3,74.19,74.28,19677.0,64.4432,64.4518,64.3564,64.4345,19677.0
2018-04-19 14:40:00,74.28,74.32,74.26,74.31,17400.0,64.4345,64.4692,64.4171,64.4605,17400.0
2018-04-19 14:45:00,74.3,74.33,74.24,74.28,17423.0,64.4518,64.4779,64.3998,64.4345,17423.0
2018-04-19 14:50:00,74.26,74.35,74.22,74.28,12590.0,64.4171,64.4952,64.3824,64.4345,12590.0
2018-04-19 14:55:00,74.29,74.39,74.29,74.37,13260.0,64.4432,64.5299,64.4432,64.5126,13260.0
2018-04-19 15:00:00,74.37,74.39,74.33,74.37,21685.0,64.5126,64.5299,64.4779,64.5126,21685.0
2018-04-19 15:05:00,74.36,74.42,74.36,74.41,41823.0,64.5039,64.5559,64.5039,64.5473,41823.0
2018-04-19 15:10:00,74.41,74.41,74.31,74.32,26022.0,64.5473,64.5473,64.4605,64.4692,26022.0
2018-04-19 15:15:00,74.3,74.31,74.19,74.29,27568.0,64.4518,64.4605,64.3564,64.4432,27568.0
2018-04-19 15:20:00,74.28,74.29,74.15,74.16,17955.0,64.4345,64.4432,64.3217,64.3304,17955.0
2018-04-19 15:25:00,74.16,74.16,74.09,74.09,23597.0,64.3304,64.3304,64.2697,64.2697,23597.0
2018-04-19 15:30:00,74.08,74.1,74.01,74.09,58662.0,64.261,64.2784,64.2003,64.2697,58662.0
2018-04-19 15:35:00,74.11,74.3,74.1,74.16,67055.0,64.287,64.4518,64.2784,64.3304,67055.0
2018-04-19 15:40:00,74.15,74.21,74.1,74.12,58984.0,64.3217,64.3738,64.2784,64.2957,58984.0
2018-04-19 15:45:00,74.13,74.13,73.92,73.94,81617.0,64.3044,64.3044,64.1222,64.1396,81617.0
2018-04-19 15:50:00,73.94,74.0,73.9,73.9,143623.0,64.1396,64.1916,64.1049,64.1049,143623.0
2018-04-19 15:55:00,73.9,73.98,73.83,73.86,165454.0,64.1049,64.1743,64.0441,64.0702,165454.0
2018-04-20 09:30:00,73.97,73.97,73.76,73.76,24659.0,64.1656,64.1656,63.9834,63.9834,24659.0
2018-04-20 09:35:00,73.78,74.08,73.78,74.08,9950.0,64.0008,64.261,64.0008,64.261,9950.0
2018-04-20 09:40:00,74.03,74.49,74.03,74.34,30070.0,64.2176,64.6167,64.2176,64.4865,30070.0
2018-04-20 09:45:00,74.34,74.36,74.14,74.23,19422.0,64.4865,64.5039,64.3131,64.3911,19422.0
2018-04-20 09:50:00,74.23,74.3,74.18,74.19,12824.0,64.3911,64.4518,64.3478,64.3564,12824.0
2018-04-20 09:55:00,74.17,74.34,74.17,74.32,15172.0,64.3391,64.4865,64.3391,64.4692,15172.0
2018-04-20 10:00:00,74.34,74.37,74.19,74.25,19065.0,64.4865,64.5126,64.3564,64.4085,19065.0
2018-04-20 10:05:00,74.26,74.38,74.25,74.28,14791.0,64.4171,64.5212,64.4085,64.4345,14791.0
2018-04-20 10:10:00,74.3,74.3,74.07,74.07,12032.0,64.4518,64.4518,64.2523,64.2523,12032.0
2018-04-20 10:15:00,74.09,74.09,74.0,74.01,20875.0,64.2697,64.2697,64.1916,64.2003,20875.0
2018-04-20 10:20:00,74.01,74.08,74.01,74.05,11558.0,64.2003,64.261,64.2003,64.235,11558.0
2018-04-20 10:25:00,74.05,74.17,73.99,74.14,11372.0,64.235,64.3391,64.1829,64.3131,11372.0
2018-04-20 10:30:00,74.14,74.25,74.1,74.19,8093.0,64.3131,64.4085,64.2784,64.3564,8093.0
2018-04-20 10:35:00,74.18,74.27,74.12,74.23,9332.0,64.3478,64.4258,64.2957,64.3911,9332.0
2018-04-20 10:40:00,74.25,74.28,74.11,74.14,8792.0,64.4085,64.4345,64.287,64.3131,8792.0
2018-04-20 10:45:00,74.16,74.16,74.07,74.08,7147.0,64.3304,64.3304,64.2523,64.261,7147.0
2018-04-20 10:50:00,74.08,74.11,73.81,73.98,20442.0,64.261,64.287,64.0268,64.1743,20442.0
2018-04-20 10:55:00,73.94,74.01,73.92,73.99,7827.0,64.1396,64.2003,64.1222,64.1829,7827.0
2018-04-20 11:00:00,73.97,73.97,73.89,73.89,5621.0,64.1656,64.1656,64.0962,64.0962,5621.0
2018-04-20 11:05:00,73.88,73.92,73.81,73.82,13196.0,64.0875,64.1222,64.0268,64.0355,13196.0
2018-04-20 11:10:00,73.82,73.82,73.66,73.78,13436.0,64.0355,64.0355,63.8967,64.0008,13436.0
2018-04-20 11:15:00,73.79,73.95,73.76,73.94,5507.0,64.0094,64.1482,63.9834,64.1396,5507.0
2018-04-20 11:20:00,73.95,74.0,73.9,73.94,8171.0,64.1482,64.1916,64.1049,64.1396,8171.0
2018-04-20 11:25:00,73.94,73.98,73.81,73.81,5931.0,64.1396,64.1743,64.0268,64.0268,5931.0
2018-04-20 11:30:00,73.83,73.96,73.83,73.96,6739.0,64.0441,64.1569,64.0441,64.1569,6739.0
2018-04-20 11:35:00,73.98,74.04,73.92,74.04,9835.0,64.1743,64.2263,64.1222,64.2263,9835.0
2018-04-20 11:40:00,74.04,74.07,73.94,73.97,5861.0,64.2263,64.2523,64.1396,64.1656,5861.0
2018-04-20 11:45:00,73.95,74.0,73.9,74.0,7000.0,64.1482,64.1916,64.1049,64.1916,7000.0
2018-04-20 11:50:00,74.02,74.02,73.95,73.95,3604.0,64.209,64.209,64.1482,64.1482,3604.0
2018-04-20 11:55:00,73.95,73.97,73.88,73.91,4536.0,64.1482,64.1656,64.0875,64.1135,4536.0
2018-04-20 12:00:00,73.9,73.92,73.87,73.92,3400.0,64.1049,64.1222,64.0788,64.1222,3400.0
2018-04-20 12:05:00,73.9,74.06,73.89,74.03,18286.0,64.1049,64.2437,64.0962,64.2176,18286.0
2018-04-20 12:10:00,74.02,74.02,73.95,73.97,15878.0,64.209,64.209,64.1482,64.1656,15878.0
2018-04-20 12:15:00,73.97,74.03,73.91,73.92,12089.0,64.1656,64.2176,64.1135,64.1222,12089.0
2018-04-20 12:20:00,73.92,74.01,73.91,73.92,9336.0,64.1222,64.2003,64.1135,64.1222,9336.0
2018-04-20 12:25:00,73.91,74.04,73.91,74.01,6408.0,64.1135,64.2263,64.1135,64.2003,6408.0
2018-04-20 12:30:00,73.99,73.99,73.87,73.89,6200.0,64.1829,64.1829,64.0788,64.0962,6200.0
2018-04-20 12:35:00,73.89,73.96,73.89,73.91,5113.0,64.0962,64.1569,64.0962,64.1135,5113.0
2018-04-20 12:40:00,73.9,73.96,73.86,73.95,5353.0,64.1049,64.1569,64.0702,64.1482,5353.0
2018-04-20 12:45:00,73.95,73.99,73.9,73.91,6098.0,64.1482,64.1829,64.1049,64.1135,6098.0
2018-04-20 12:50:00,73.92,74.07,73.89,74.06,49237.0,64.1222,64.2523,64.0962,64.2437,49237.0
2018-04-20 12:55:00,74.07,74.1,74.02,74.04,14948.0,64.2523,64.2784,64.209,64.2263,14948.0
2018-04-20 13:00:00,74.05,74.09,74.02,74.03,10293.0,64.235,64.2697,64.209,64.2176,10293.0
2018-04-20 13:05:00,74.03,74.06,73.99,74.03,6996.0,64.2176,64.2437,64.1829,64.2176,6996.0
2018-04-20 13:10:00,74.05,74.09,74.04,74.08,6359.0,64.235,64.2697,64.2263,64.261,6359.0
2018-04-20 13:15:00,74.1,74.1,74.05,74.09,18026.0,64.2784,64.2784,64.235,64.2697,18026.0
2018-04-20 13:20:00,74.09,74.1,74.0,74.03,13743.0,64.2697,64.2784,64.1916,64.2176,13743.0
2018-04-20 13:25:00,74.01,74.16,74.01,74.16,5561.0,64.2003,64.3304,64.2003,64.3304,5561.0
2018-04-20 13:30:00,74.15,74.17,74.1,74.14,12800.0,64.3217,64.3391,64.2784,64.3131,12800.0
2018-04-20 13:35:00,74.12,74.25,74.12,74.25,25634.0,64.2957,64.4085,64.2957,64.4085,25634.0
2018-04-20 13:40:00,74.28,74.29,74.19,74.25,29986.0,64.4345,64.4432,64.3564,64.4085,29986.0
2018-04-20 13:45:00,74.26,74.3,74.18,74.19,22670.0,64.4171,64.4518,64.3478,64.3564,22670.0
2018-04-20 13:50:00,74.2,74.21,74.16,74.2,11364.0,64.3651,64.3738,64.3304,64.3651,11364.0
2018-04-20 13:55:00,74.19,74.25,74.18,74.2,15783.0,64.3564,64.4085,64.3478,64.3651,15783.0
2018-04-20 14:00:00,74.19,74.19,74.14,74.15,13482.0,64.3564,64.3564,64.3131,64.3217,13482.0
2018-04-20 14:05:00,74.16,74.21,74.12,74.21,15461.0,64.3304,64.3738,64.2957,64.3738,15461.0
2018-04-20 14:10:00,74.2,74.22,74.17,74.18,14206.0,64.3651,64.3824,64.3391,64.3478,14206.0
2018-04-20 14:15:00,74.19,74.2,74.15,74.16,11933.0,64.3564,64.3651,64.3217,64.3304,11933.0
2018-04-20 14:20:00,74.16,74.18,74.06,74.18,32151.0,64.3304,64.3478,64.2437,64.3478,32151.0
2018-04-20 14:25:00,74.18,74.26,74.15,74.25,14406.0,64.3478,64.4171,64.3217,64.4085,14406.0
2018-04-20 14:30:00,74.26,74.29,74.2,74.22,13206.0,64.4171,64.4432,64.3651,64.3824,13206.0
2018-04-20 14:35:00,74.21,74.24,74.16,74.23,10454.0,64.3738,64.3998,64.3304,64.3911,10454.0
2018-04-20 14:40:00,74.23,74.27,74.21,74.22,17632.0,64.3911,64.4258,64.3738,64.3824,17632.0
2018-04-20 14:45:00,74.22,74.22,74.15,74.2,13347.0,64.3824,64.3824,64.3217,64.3651,13347.0
2018-04-20 14:50:00,74.2,74.22,74.1,74.13,12277.0,64.3651,64.3824,64.2784,64.3044,12277.0
2018-04-20 14:55:00,74.12,74.21,74.12,74.19,14926.0,64.2957,64.3738,64.2957,64.3564,14926.0
2018-04-20 15:00:00,74.19,74.2,74.08,74.11,18548.0,64.3564,64.3651,64.261,64.287,18548.0
2018-04-20 15:05:00,74.11,74.11,73.96,73.97,23839.0,64.287,64.287,64.1569,64.1656,23839.0
2018-04-20 15:10:00,73.97,74.05,73.97,74.04,14516.0,64.1656,64.235,64.1656,64.2263,14516.0
2018-04-20 15:15:00,74.04,74.05,73.93,73.95,16792.0,64.2263,64.235,64.1309,64.1482,16792.0
2018-04-20 15:20:00,73.95,74.0,73.92,74.0,29493.0,64.1482,64.1916,64.1222,64.1916,29493.0
2018-04-20 15:25:00,74.01,74.07,73.99,74.07,23804.0,64.2003,64.2523,64.1829,64.2523,23804.0
2018-04-20 15:30:00,74.06,74.07,73.87,73.95,66938.0,64.2437,64.2523,64.0788,64.1482,66938.0
2018-04-20 15:35:00,73.95,74.03,73.94,73.97,33091.0,64.1482,64.2176,64.1396,64.1656,33091.0
2018-04-20 15:40:00,73.97,74.04,73.95,73.99,39318.0,64.1656,64.2263,64.1482,64.1829,39318.0
2018-04-20 15:45:00,73.99,73.99,73.91,73.98,59086.0,64.1829,64.1829,64.1135,64.1743,59086.0
2018-04-20 15:50:00,73.97,73.98,73.88,73.94,79125.0,64.1656,64.1743,64.0875,64.1396,79125.0
2018-04-20 15:55:00,73.93,74.0,73.88,73.92,223376.0,64.1309,64.1916,64.0875,64.1222,223376.0
2018-04-23 09:30:00,73.9,74.23,73.9,74.02,78116.0,64.1049,64.3911,64.1049,64.209,78116.0
2018-04-23 09:35:00,74.0,74.09,73.91,74.06,17200.0,64.1916,64.2697,64.1135,64.2437,17200.0
2018-04-23 09:40:00,74.06,74.09,73.81,73.81,17864.0,64.2437,64.2697,64.0268,64.0268,17864.0
2018-04-23 09:45:00,73.85,73.91,73.75,73.89,11194.0,64.0615,64.1135,63.9747,64.0962,11194.0
2018-04-23 09:50:00,73.86,73.87,73.68,73.85,89020.0,64.0702,64.0788,63.914,64.0615,89020.0
2018-04-23 09:55:00,73.89,74.15,73.89,74.15,41017.0,64.0962,64.3217,64.0962,64.3217,41017.0
2018-04-23 10:00:00,74.18,74.23,74.11,74.16,16445.0,64.3478,64.3911,64.287,64.3304,16445.0
2018-04-23 10:05:00,74.17,74.33,74.15,74.2,22994.0,64.3391,64.4779,64.3217,64.3651,22994.0
2018-04-23 10:10:00,74.22,74.33,74.15,74.18,21387.0,64.3824,64.4779,64.3217,64.3478,21387.0
2018-04-23 10:15:00,74.2,74.27,74.17,74.26,15965.0,64.3651,64.4258,64.3391,64.4171,15965.0
2018-04-23 10:20:00,74.27,74.41,74.26,74.39,13400.0,64.4258,64.5473,64.4171,64.5299,13400.0
2018-04-23 10:25:00,74.39,74.47,74.34,74.36,26734.0,64.5299,64.5993,64.4865,64.5039,26734.0
2018-04-23 10:30:00,74.35,74.47,74.32,74.43,25153.0,64.4952,64.5993,64.4692,64.5646,25153.0
2018-04-23 10:35:00,74.43,74.47,74.27,74.47,21602.0,64.5646,64.5993,64.4258,64.5993,21602.0
2018-04-23 10:40:00,74.47,74.55,74.41,74.54,29112.0,64.5993,64.6687,64.5473,64.66,29112.0
2018-04-23 10:45:00,74.55,74.63,74.46,74.62,21612.0,64.6687,64.7381,64.5906,64.7294,21612.0
2018-04-23 10:50:00,74.63,74.67,74.52,74.52,23714.0,64.7381,64.7728,64.6427,64.6427,23714.0
2018-04-23 10:55:00,74.52,74.56,74.5,74.53,24765.0,64.6427,64.6774,64.6253,64.6514,24765.0
2018-04-23 11:00:00,74.54,74.75,74.48,74.51,33893.0,64.66,64.8422,64.608,64.634,33893.0
2018-04-23 11:05:00,74.53,74.62,74.48,74.62,23476.0,64.6514,64.7294,64.608,64.7294,23476.0
2018-04-23 11:10:00,74.62,74.97,74.61,74.89,53757.0,64.7294,65.033,64.7208,64.9636,53757.0
2018-04-23 11:15:00,74.88,74.98,74.87,74.96,23937.0,64.955,65.0417,64.9463,65.0244,23937.0
2018-04-23 11:20:00,74.96,74.98,74.79,74.8,23282.0,65.0244,65.0417,64.8769,64.8856,23282.0
2018-04-23 11:25:00,74.83,74.83,74.75,74.75,15240.0,64.9116,64.9116,64.8422,64.8422,15240.0
2018-04-23 11:30:00,74.76,74.76,74.62,74.67,13921.0,64.8509,64.8509,64.7294,64.7728,13921.0
2018-04-23 11:35:00,74.69,74.73,74.6,74.62,14445.0,64.7902,64.8249,64.7121,64.7294,14445.0
2018-04-23 11:40:00,74.61,74.68,74.57,74.63,10690.0,64.7208,64.7815,64.6861,64.7381,10690.0
2018-04-23 11:45:00,74.65,74.66,74.56,74.57,12645.0,64.7555,64.7641,64.6774,64.6861,12645.0
2018-04-23 11:50:00,74.58,74.71,74.58,74.68,11426.0,64.6947,64.8075,64.6947,64.7815,11426.0
2018-04-23 11:55:00,74.71,74.73,74.65,74.69,17525.0,64.8075,64.8249,64.7555,64.7902,17525.0
2018-04-23 12:00:00,74.68,74.72,74.66,74.72,50260.0,64.7815,64.8162,64.7641,64.8162,50260.0
2018-04-23 12:05:00,74.72,74.74,74.64,74.67,14056.0,64.8162,64.8335,64.7468,64.7728,14056.0
2018-04-23 12:10:00,74.67,74.7,74.56,74.64,18202.0,64.7728,64.7988,64.6774,64.7468,18202.0
2018-04-23 12:15:00,74.63,74.66,74.53,74.53,16643.0,64.7381,64.7641,64.6514,64.6514,16643.0
2018-04-23 12:20:00,74.53,74.63,74.51,74.57,15086.0,64.6514,64.7381,64.634,64.6861,15086.0
2018-04-23 12:25:00,74.57,74.63,74.57,74.62,13651.0,64.6861,64.7381,64.6861,64.7294,13651.0
2018-04-23 12:30:00,74.63,74.66,74.52,74.58,15729.0,64.7381,64.7641,64.6427,64.6947,15729.0
2018-04-23 12:35:00,74.59,74.62,74.55,74.6,7488.0,64.7034,64.7294,64.6687,64.7121,7488.0
2018-04-23 12:40:00,74.6,74.62,74.54,74.54,9879.0,64.7121,64.7294,64.66,64.66,9879.0
2018-04-23 12:45:00,74.56,74.6,74.45,74.47,16163.0,64.6774,64.7121,64.582,64.5993,16163.0
2018-04-23 12:50:00,74.47,74.5,74.42,74.49,15217.0,64.5993,64.6253,64.5559,64.6167,15217.0
2018-04-23 12:55:00,74.48,74.56,74.46,74.56,5365.0,64.608,64.6774,64.5906,64.6774,5365.0
2018-04-23 13:00:00,74.56,74.57,74.46,74.53,16883.0,64.6774,64.6861,64.5906,64.6514,16883.0
2018-04-23 13:05:00,74.53,74.55,74.46,74.47,8139.0,64.6514,64.6687,64.5906,64.5993,8139.0
2018-04-23 13:10:00,74.48,74.55,74.47,74.5,9495.0,64.608,64.6687,64.5993,64.6253,9495.0
2018-04-23 13:15:00,74.51,74.52,74.39,74.4,11448.0,64.634,64.6427,64.5299,64.5386,11448.0
2018-04-23 13:20:00,74.39,74.41,74.33,74.35,14362.0,64.5299,64.5473,64.4779,64.4952,14362.0
2018-04-23 13:25:00,74.36,74.43,74.35,74.37,17169.0,64.5039,64.5646,64.4952,64.5126,17169.0
2018-04-23 13:30:00,74.36,74.42,74.33,74.34,16177.0,64.5039,64.5559,64.4779,64.4865,16177.0
2018-04-23 13:35:00,74.34,74.42,74.33,74.41,10002.0,64.4865,64.5559,64.4779,64.5473,10002.0
2018-04-23 13:40:00,74.41,74.42,74.32,74.37,13365.0,64.5473,64.5559,64.4692,64.5126,13365.0
2018-04-23 13:45:00,74.37,74.38,74.31,74.33,14890.0,64.5126,64.5212,64.4605,64.4779,14890.0
2018-04-23 13:50:00,74.34,74.42,74.33,74.42,13276.0,64.4865,64.5559,64.4779,64.5559,13276.0
2018-04-23 13:55:00,74.4,74.47,74.4,74.47,15424.0,64.5386,64.5993,64.5386,64.5993,15424.0
2018-04-23 14:00:00,74.46,74.48,74.34,74.36,14117.0,64.5906,64.608,64.4865,64.5039,14117.0
2018-04-23 14:05:00,74.36,74.37,74.23,74.23,16500.0,64.5039,64.5126,64.3911,64.3911,16500.0
2018-04-23 14:10:00,74.25,74.31,74.23,74.23,24030.0,64.4085,64.4605,64.3911,64.3911,24030.0
2018-04-23 14:15:00,74.24,74.33,74.24,74.33,26615.0,64.3998,64.4779,64.3998,64.4779,26615.0
2018-04-23 14:20:00,74.32,74.35,74.25,74.25,19884.0,64.4692,64.4952,64.4085,64.4085,19884.0
2018-04-23 14:25:00,74.26,74.31,74.25,74.3,17075.0,64.4171,64.4605,64.4085,64.4518,17075.0
2018-04-23 14:30:00,74.3,74.36,74.28,74.33,28221.0,64.4518,64.5039,64.4345,64.4779,28221.0
2018-04-23 14:35:00,74.34,74.39,74.27,74.33,26812.0,64.4865,64.5299,64.4258,64.4779,26812.0
2018-04-23 14:40:00,74.34,74.39,74.32,74.39,34647.0,64.4865,64.5299,64.4692,64.5299,34647.0
2018-04-23 14:45:00,74.4,74.4,74.26,74.28,66323.0,64.5386,64.5386,64.4171,64.4345,66323.0
2018-04-23 14:50:00,74.28,74.29,74.18,74.2,27019.0,64.4345,64.4432,64.3478,64.3651,27019.0
2018-04-23 14:55:00,74.19,74.28,74.19,74.28,21615.0,64.3564,64.4345,64.3564,64.4345,21615.0
2018-04-23 15:00:00,74.28,74.42,74.26,74.38,27658.0,64.4345,64.5559,64.4171,64.5212,27658.0
2018-04-23 15:05:00,74.38,74.46,74.38,74.45,25350.0,64.5212,64.5906,64.5212,64.582,25350.0
2018-04-23 15:10:00,74.45,74.49,74.41,74.45,24824.0,64.582,64.6167,64.5473,64.582,24824.0
2018-04-23 15:15:00,74.45,74.49,74.35,74.38,42613.0,64.582,64.6167,64.4952,64.5212,42613.0
2018-04-23 15:20:00,74.39,74.48,74.39,74.42,30832.0,64.5299,64.608,64.5299,64.5559,30832.0
2018-04-23 15:25:00,74.42,74.53,74.42,74.44,23910.0,64.5559,64.6514,64.5559,64.5733,23910.0
2018-04-23 15:30:00,74.44,74.51,74.42,74.43,38260.0,64.5733,64.634,64.5559,64.5646,38260.0
2018-04-23 15:35:00,74.43,74.48,74.42,74.46,31355.0,64.5646,64.608,64.5559,64.5906,31355.0
2018-04-23 15:40:00,74.46,74.5,74.45,74.5,31218.0,64.5906,64.6253,64.582,64.6253,31218.0
2018-04-23 15:45:00,74.49,74.49,74.39,74.42,61822.0,64.6167,64.6167,64.5299,64.5559,61822.0
2018-04-23 15:50:00,74.42,74.49,74.39,74.41,64808.0,64.5559,64.6167,64.5299,64.5473,64808.0
2018-04-23 15:55:00,74.41,74.48,74.39,74.44,85988.0,64.5473,64.608,64.5299,64.5733,85988.0
2018-04-24 09:30:00,74.98,74.99,74.87,74.96,40390.0,65.0417,65.0504,64.9463,65.0244,40390.0
2018-04-24 09:35:00,74.91,74.94,74.77,74.84,17628.0,64.981,65.007,64.8595,64.9203,17628.0
2018-04-24 09:40:00,74.86,74.94,74.83,74.85,19277.0,64.9376,65.007,64.9116,64.9289,19277.0
2018-04-24 09:45:00,74.87,74.99,74.83,74.93,16941.0,64.9463,65.0504,64.9116,64.9983,16941.0
2018-04-24 09:50:00,74.94,74.94,74.74,74.79,11941.0,65.007,65.007,64.8335,64.8769,11941.0
2018-04-24 09:55:00,74.78,74.8,74.67,74.8,32811.0,64.8682,64.8856,64.7728,64.8856,32811.0
2018-04-24 10:00:00,74.8,74.92,74.77,74.91,19280.0,64.8856,64.9897,64.8595,64.981,19280.0
2018-04-24 10:05:00,74.91,75.0,74.9,74.94,20674.0,64.981,65.0591,64.9723,65.007,20674.0
2018-04-24 10:10:00,74.97,74.98,74.95,74.98,10402.0,65.033,65.0417,65.0157,65.0417,10402.0
2018-04-24 10:15:00,74.98,74.99,74.73,74.73,50258.0,65.0417,65.0504,64.8249,64.8249,50258.0
2018-04-24 10:20:00,74.75,74.75,74.62,74.62,11475.0,64.8422,64.8422,64.7294,64.7294,11475.0
2018-04-24 10:25:00,74.61,74.76,74.61,74.76,19219.0,64.7208,64.8509,64.7208,64.8509,19219.0
2018-04-24 10:30:00,74.75,74.76,74.56,74.66,25464.0,64.8422,64.8509,64.6774,64.7641,25464.0
2018-04-24 10:35:00,74.64,74.72,74.6,74.7,13419.0,64.7468,64.8162,64.7121,64.7988,13419.0
2018-04-24 10:40:00,74.67,74.75,74.63,74.66,14823.0,64.7728,64.8422,64.7381,64.7641,14823.0
2018-04-24 10:45:00,74.65,74.65,74.58,74.62,35148.0,64.7555,64.7555,64.6947,64.7294,35148.0
2018-04-24 10:50:00,74.62,74.72,74.62,74.69,21378.0,64.7294,64.8162,64.7294,64.7902,21378.0
2018-04-24 10:55:00,74.69,74.7,74.61,74.62,32103.0,64.7902,64.7988,64.7208,64.7294,32103.0
2018-04-24 11:00:00,74.63,74.63,74.47,74.57,43747.0,64.7381,64.7381,64.5993,64.6861,43747.0
2018-04-24 11:05:00,74.57,74.57,74.5,74.57,14385.0,64.6861,64.6861,64.6253,64.6861,14385.0
2018-04-24 11:10:00,74.56,74.58,74.47,74.47,16982.0,64.6774,64.6947,64.5993,64.5993,16982.0
2018-04-24 11:15:00,74.47,74.49,74.39,74.41,27292.0,64.5993,64.6167,64.5299,64.5473,27292.0
2018-04-24 11:20:00,74.41,74.65,74.41,74.56,18545.0,64.5473,64.7555,64.5473,64.6774,18545.0
2018-04-24 11:25:00,74.54,74.6,74.54,74.6,10409.0,64.66,64.7121,64.66,64.7121,10409.0
2018-04-24 11:30:00,74.62,74.65,74.53,74.63,14649.0,64.7294,64.7555,64.6514,64.7381,14649.0
2018-04-24 11:35:00,74.62,74.63,74.57,74.58,7682.0,64.7294,64.7381,64.6861,64.6947,7682.0
2018-04-24 11:40:00,74.59,74.62,74.57,74.59,5718.0,64.7034,64.7294,64.6861,64.7034,5718.0
2018-04-24 11:45:00,74.6,74.62,74.48,74.5,8890.0,64.7121,64.7294,64.608,64.6253,8890.0
2018-04-24 11:50:00,74.5,74.53,74.32,74.36,21601.0,64.6253,64.6514,64.4692,64.5039,21601.0
2018-04-24 11:55:00,74.34,74.41,74.34,74.34,9433.0,64.4865,64.5473,64.4865,64.4865,9433.0
2018-04-24 12:00:00,74.33,74.4,74.31,74.37,10079.0,64.4779,64.5386,64.4605,64.5126,10079.0
2018-04-24 12:05:00,74.36,74.39,74.26,74.26,17204.0,64.5039,64.5299,64.4171,64.4171,17204.0
2018-04-24 12:10:00,74.27,74.36,74.25,74.29,21497.0,64.4258,64.5039,64.4085,64.4432,21497.0
2018-04-24 12:15:00,74.3,74.3,74.08,74.11,11983.0,64.4518,64.4518,64.261,64.287,11983.0
2018-04-24 12:20:00,74.12,74.17,74.09,74.17,6453.0,64.2957,64.3391,64.2697,64.3391,6453.0
2018-04-24 12:25:00,74.17,74.18,73.99,74.01,12338.0,64.3391,64.3478,64.1829,64.2003,12338.0
2018-04-24 12:30:00,74.02,74.06,73.89,73.89,19834.0,64.209,64.2437,64.0962,64.0962,19834.0
2018-04-24 12:35:00,73.88,73.92,73.83,73.9,7516.0,64.0875,64.1222,64.0441,64.1049,7516.0
2018-04-24 12:40:00,73.91,73.94,73.86,73.93,13121.0,64.1135,64.1396,64.0702,64.1309,13121.0
2018-04-24 12:45:00,73.91,73.96,73.9,73.9,11738.0,64.1135,64.1569,64.1049,64.1049,11738.0
2018-04-24 12:50:00,73.95,73.96,73.91,73.92,9072.0,64.1482,64.1569,64.1135,64.1222,9072.0
2018-04-24 12:55:00,73.92,73.92,73.71,73.72,19696.0,64.1222,64.1222,63.94,63.9487,19696.0
2018-04-24 13:00:00,73.74,73.84,73.74,73.84,15702.0,63.9661,64.0528,63.9661,64.0528,15702.0
2018-04-24 13:05:00,73.84,74.1,73.81,73.99,38912.0,64.0528,64.2784,64.0268,64.1829,38912.0
2018-04-24 13:10:00,73.99,74.04,73.95,74.01,5463.0,64.1829,64.2263,64.1482,64.2003,5463.0
2018-04-24 13:15:00,74.03,74.06,73.92,73.92,12274.0,64.2176,64.2437,64.1222,64.1222,12274.0
2018-04-24 13:20:00,73.94,73.94,73.78,73.78,6851.0,64.1396,64.1396,64.0008,64.0008,6851.0
2018-04-24 13:25:00,73.79,73.81,73.73,73.74,12343.0,64.0094,64.0268,63.9574,63.9661,12343.0
2018-04-24 13:30:00,73.75,73.75,73.64,73.65,13884.0,63.9747,63.9747,63.8793,63.888,13884.0
2018-04-24 13:35:00,73.65,73.66,73.57,73.61,17730.0,63.888,63.8967,63.8186,63.8533,17730.0
2018-04-24 13:40:00,73.61,73.69,73.56,73.68,9444.0,63.8533,63.9227,63.8099,63.914,9444.0
2018-04-24 13:45:00,73.65,73.75,73.63,73.73,9255.0,63.888,63.9747,63.8707,63.9574,9255.0
2018-04-24 13:50:00,73.72,73.74,73.58,73.65,12261.0,63.9487,63.9661,63.8273,63.888,12261.0
2018-04-24 13:55:00,73.62,73.67,73.55,73.61,28951.0,63.862,63.9053,63.8013,63.8533,28951.0
2018-04-24 14:00:00,73.6,73.61,73.41,73.41,20463.0,63.8446,63.8533,63.6798,63.6798,20463.0
2018-04-24 14:05:00,73.39,73.4,73.29,73.37,19918.0,63.6625,63.6711,63.5757,63.6451,19918.0
2018-04-24 14:10:00,73.39,73.6,73.38,73.55,20693.0,63.6625,63.8446,63.6538,63.8013,20693.0
2018-04-24 14:15:00,73.52,73.55,73.43,73.45,18761.0,63.7752,63.8013,63.6972,63.7145,18761.0
2018-04-24 14:20:00,73.49,73.67,73.46,73.67,24829.0,63.7492,63.9053,63.7232,63.9053,24829.0
2018-04-24 14:25:00,73.66,73.71,73.43,73.46,18099.0,63.8967,63.94,63.6972,63.7232,18099.0
2018-04-24 14:30:00,73.44,73.66,73.42,73.63,21375.0,63.7058,63.8967,63.6885,63.8707,21375.0
2018-04-24 14:35:00,73.61,73.65,73.45,73.45,40123.0,63.8533,63.888,63.7145,63.7145,40123.0
2018-04-24 14:40:00,73.46,73.62,73.46,73.62,31632.0,63.7232,63.862,63.7232,63.862,31632.0
2018-04-24 14:45:00,73.63,73.63,73.55,73.58,20585.0,63.8707,63.8707,63.8013,63.8273,20585.0
2018-04-24 14:50:00,73.56,73.65,73.49,73.51,15182.0,63.8099,63.888,63.7492,63.7666,15182.0
2018-04-24 14:55:00,73.51,73.63,73.51,73.59,10758.0,63.7666,63.8707,63.7666,63.836,10758.0
2018-04-24 15:00:00,73.6,73.71,73.58,73.71,18478.0,63.8446,63.94,63.8273,63.94,18478.0
2018-04-24 15:05:00,73.73,73.83,73.72,73.79,16499.0,63.9574,64.0441,63.9487,64.0094,16499.0
2018-04-24 15:10:00,73.8,73.85,73.73,73.84,27528.0,64.0181,64.0615,63.9574,64.0528,27528.0
2018-04-24 15:15:00,73.85,73.89,73.79,73.82,31297.0,64.0615,64.0962,64.0094,64.0355,31297.0
2018-04-24 15:20:00,73.82,73.93,73.79,73.88,28800.0,64.0355,64.1309,64.0094,64.0875,28800.0
2018-04-24 15:25:00,73.87,73.91,73.81,73.83,14737.0,64.0788,64.1135,64.0268,64.0441,14737.0
2018-04-24 15:30:00,73.83,73.83,73.7,73.71,21703.0,64.0441,64.0441,63.9314,63.94,21703.0
2018-04-24 15:35:00,73.71,73.72,73.63,73.69,22498.0,63.94,63.9487,63.8707,63.9227,22498.0
2018-04-24 15:40:00,73.68,73.68,73.52,73.54,35228.0,63.914,63.914,63.7752,63.7926,35228.0
2018-04-24 15:45:00,73.54,73.81,73.52,73.78,66696.0,63.7926,64.0268,63.7752,64.0008,66696.0
2018-04-24 15:50:00,73.79,73.9,73.76,73.8,60647.0,64.0094,64.1049,63.9834,64.0181,60647.0
2018-04-24 15:55:00,73.82,73.86,73.76,73.79,67392.0,64.0355,64.0702,63.9834,64.0094,67392.0
2018-04-25 09:30:00,73.42,73.95,73.06,73.08,61665.0,63.6885,64.1482,63.3762,63.3936,61665.0
2018-04-25 09:35:00,73.03,73.06,72.36,72.42,45106.0,63.3502,63.3762,62.769,62.821,45106.0
2018-04-25 09:40:00,72.39,72.75,72.31,72.46,68873.0,62.795,63.1073,62.7256,62.8557,68873.0
2018-04-25 09:45:00,72.46,72.69,72.34,72.67,19195.0,62.8557,63.0552,62.7516,63.0379,19195.0
2018-04-25 09:50:00,72.65,72.93,72.59,72.89,62869.0,63.0205,63.2634,62.9685,63.2287,62869.0
2018-04-25 09:55:00,72.89,72.9,72.36,72.51,20720.0,63.2287,63.2374,62.769,62.8991,20720.0
2018-04-25 10:00:00,72.5,72.5,72.15,72.21,42110.0,62.8904,62.8904,62.5868,62.6389,42110.0
2018-04-25 10:05:00,72.24,72.33,72.17,72.18,25008.0,62.6649,62.743,62.6042,62.6128,25008.0
2018-04-25 10:10:00,72.18,72.23,71.99,72.03,68006.0,62.6128,62.6562,62.448,62.4827,68006.0
2018-04-25 10:15:00,72.03,72.2,71.97,72.06,34079.0,62.4827,62.6302,62.4307,62.5087,34079.0
2018-04-25 10:20:00,72.03,72.21,71.98,72.21,25909.0,62.4827,62.6389,62.4394,62.6389,25909.0
2018-04-25 10:25:00,72.25,72.53,72.23,72.53,40067.0,62.6736,62.9165,62.6562,62.9165,40067.0
2018-04-25 10:30:00,72.5,72.65,72.46,72.47,32862.0,62.8904,63.0205,62.8557,62.8644,32862.0
2018-04-25 10:35:00,72.5,72.6,72.34,72.35,89388.0,62.8904,62.9772,62.7516,62.7603,89388.0
2018-04-25 10:40:00,72.38,72.66,72.33,72.55,53527.0,62.7863,63.0292,62.743,62.9338,53527.0
2018-04-25 10:45:00,72.55,72.57,72.4,72.5,32426.0,62.9338,62.9511,62.8037,62.8904,32426.0
2018-04-25 10:50:00,72.5,72.5,72.06,72.06,27145.0,62.8904,62.8904,62.5087,62.5087,27145.0
2018-04-25 10:55:00,72.08,72.36,72.04,72.28,48556.0,62.5261,62.769,62.4914,62.6996,48556.0
2018-04-25 11:00:00,72.25,72.59,72.25,72.49,49614.0,62.6736,62.9685,62.6736,62.8818,49614.0
2018-04-25 11:05:00,72.47,72.93,72.47,72.73,46098.0,62.8644,63.2634,62.8644,63.0899,46098.0
2018-04-25 11:10:00,72.75,72.86,72.61,72.69,45936.0,63.1073,63.2027,62.9858,63.0552,45936.0
2018-04-25 11:15:00,72.71,72.81,72.44,72.5,30052.0,63.0726,63.1593,62.8384,62.8904,30052.0
2018-04-25 11:20:00,72.53,72.62,72.4,72.56,22383.0,62.9165,62.9945,62.8037,62.9425,22383.0
2018-04-25 11:25:00,72.54,72.54,72.3,72.46,46372.0,62.9251,62.9251,62.7169,62.8557,46372.0
2018-04-25 11:30:00,72.44,72.53,72.3,72.38,21796.0,62.8384,62.9165,62.7169,62.7863,21796.0
2018-04-25 11:35:00,72.4,72.41,72.29,72.41,22175.0,62.8037,62.8124,62.7083,62.8124,22175.0
2018-04-25 11:40:00,72.41,72.41,72.26,72.36,18056.0,62.8124,62.8124,62.6822,62.769,18056.0
2018-04-25 11:45:00,72.36,72.53,72.33,72.34,25656.0,62.769,62.9165,62.743,62.7516,25656.0
2018-04-25 11:50:00,72.31,72.32,72.18,72.3,17743.0,62.7256,62.7343,62.6128,62.7169,17743.0
2018-04-25 11:55:00,72.32,72.33,72.16,72.18,19108.0,62.7343,62.743,62.5955,62.6128,19108.0
2018-04-25 12:00:00,72.17,72.23,71.98,72.05,60979.0,62.6042,62.6562,62.4394,62.5001,60979.0
2018-04-25 12:05:00,72.05,72.16,71.99,72.13,29638.0,62.5001,62.5955,62.448,62.5695,29638.0
2018-04-25 12:10:00,72.14,72.22,72.06,72.21,27397.0,62.5781,62.6475,62.5087,62.6389,27397.0
2018-04-25 12:15:00,72.22,72.28,72.2,72.24,24109.0,62.6475,62.6996,62.6302,62.6649,24109.0
2018-04-25 12:20:00,72.23,72.26,72.19,72.2,29023.0,62.6562,62.6822,62.6215,62.6302,29023.0
2018-04-25 12:25:00,72.2,72.27,72.19,72.21,25879.0,62.6302,62.6909,62.6215,62.6389,25879.0
2018-04-25 12:30:00,72.21,72.39,72.2,72.38,22164.0,62.6389,62.795,62.6302,62.7863,22164.0
2018-04-25 12:35:00,72.38,72.45,72.3,72.45,29275.0,62.7863,62.8471,62.7169,62.8471,29275.0
2018-04-25 12:40:00,72.43,72.46,72.33,72.36,26278.0,62.8297,62.8557,62.743,62.769,26278.0
2018-04-25 12:45:00,72.37,72.42,72.31,72.31,28959.0,62.7777,62.821,62.7256,62.7256,28959.0
2018-04-25 12:50:00,72.31,72.4,72.22,72.28,23834.0,62.7256,62.8037,62.6475,62.6996,23834.0
2018-04-25 12:55:00,72.28,72.3,72.22,72.23,17067.0,62.6996,62.7169,62.6475,62.6562,17067.0
2018-04-25 13:00:00,72.23,72.37,72.18,72.18,22982.0,62.6562,62.7777,62.6128,62.6128,22982.0
2018-04-25 13:05:00,72.17,72.32,72.17,72.32,31463.0,62.6042,62.7343,62.6042,62.7343,31463.0
2018-04-25 13:10:00,72.34,72.34,72.18,72.19,16550.0,62.7516,62.7516,62.6128,62.6215,16550.0
2018-04-25 13:15:00,72.19,72.2,72.09,72.1,34319.0,62.6215,62.6302,62.5348,62.5434,34319.0
2018-04-25 13:20:00,72.11,72.11,72.0,72.07,25335.0,62.5521,62.5521,62.4567,62.5174,25335.0
2018-04-25 13:25:00,72.08,72.12,72.02,72.12,26879.0,62.5261,62.5608,62.474,62.5608,26879.0
2018-04-25 13:30:00,72.13,72.24,72.1,72.15,32908.0,62.5695,62.6649,62.5434,62.5868,32908.0
2018-04-25 13:35:00,72.15,72.15,72.04,72.06,24699.0,62.5868,62.5868,62.4914,62.5087,24699.0
2018-04-25 13:40:00,72.07,72.19,72.01,72.08,29693.0,62.5174,62.6215,62.4654,62.5261,29693.0
2018-04-25 13:45:00,72.08,72.09,72.0,72.0,26756.0,62.5261,62.5348,62.4567,62.4567,26756.0
2018-04-25 13:50:00,72.0,72.12,71.99,72.08,21417.0,62.4567,62.5608,62.448,62.5261,21417.0
2018-04-25 13:55:00,72.08,72.09,72.03,72.07,25373.0,62.5261,62.5348,62.4827,62.5174,25373.0
2018-04-25 14:00:00,72.08,72.22,72.08,72.19,23745.0,62.5261,62.6475,62.5261,62.6215,23745.0
2018-04-25 14:05:00,72.2,72.28,72.18,72.2,20313.0,62.6302,62.6996,62.6128,62.6302,20313.0
2018-04-25 14:10:00,72.2,72.28,72.19,72.23,24043.0,62.6302,62.6996,62.6215,62.6562,24043.0
2018-04-25 14:15:00,72.24,72.25,72.13,72.19,23068.0,62.6649,62.6736,62.5695,62.6215,23068.0
2018-04-25 14:20:00,72.17,72.2,72.08,72.1,26793.0,62.6042,62.6302,62.5261,62.5434,26793.0
2018-04-25 14:25:00,72.1,72.19,72.1,72.11,23525.0,62.5434,62.6215,62.5434,62.5521,23525.0
2018-04-25 14:30:00,72.1,72.17,72.05,72.17,24761.0,62.5434,62.6042,62.5001,62.6042,24761.0
2018-04-25 14:35:00,72.17,72.24,72.15,72.21,30304.0,62.6042,62.6649,62.5868,62.6389,30304.0
2018-04-25 14:40:00,72.21,72.4,72.2,72.38,32645.0,62.6389,62.8037,62.6302,62.7863,32645.0
2018-04-25 14:45:00,72.38,72.41,72.24,72.31,83100.0,62.7863,62.8124,62.6649,62.7256,83100.0
2018-04-25 14:50:00,72.31,72.33,72.24,72.26,26601.0,62.7256,62.743,62.6649,62.6822,26601.0
2018-04-25 14:55:00,72.3,72.44,72.29,72.42,31827.0,62.7169,62.8384,62.7083,62.821,31827.0
2018-04-25 15:00:00,72.44,72.55,72.43,72.51,34948.0,62.8384,62.9338,62.8297,62.8991,34948.0
2018-04-25 15:05:00,72.51,72.55,72.43,72.47,32283.0,62.8991,62.9338,62.8297,62.8644,32283.0
2018-04-25 15:10:00,72.48,72.65,72.48,72.65,37325.0,62.8731,63.0205,62.8731,63.0205,37325.0
2018-04-25 15:15:00,72.65,72.65,72.44,72.45,52870.0,63.0205,63.0205,62.8384,62.8471,52870.0
2018-04-25 15:20:00,72.44,72.69,72.44,72.66,49941.0,62.8384,63.0552,62.8384,63.0292,49941.0
2018-04-25 15:25:00,72.66,72.69,72.56,72.66,55030.0,63.0292,63.0552,62.9425,63.0292,55030.0
2018-04-25 15:30:00,72.66,72.71,72.52,72.57,86899.0,63.0292,63.0726,62.9078,62.9511,86899.0
2018-04-25 15:35:00,72.57,72.59,72.45,72.46,53278.0,62.9511,62.9685,62.8471,62.8557,53278.0
2018-04-25 15:40:00,72.46,72.47,72.32,72.32,89439.0,62.8557,62.8644,62.7343,62.7343,89439.0
2018-04-25 15:45:00,72.33,72.33,72.11,72.28,125356.0,62.743,62.743,62.5521,62.6996,125356.0
2018-04-25 15:50:00,72.27,72.32,72.23,72.29,130769.0,62.6909,62.7343,62.6562,62.7083,130769.0
2018-04-25 15:55:00,72.28,72.48,72.26,72.4,210446.0,62.6996,62.8731,62.6822,62.8037,210446.0
2018-04-26 09:30:00,73.4,74.5,73.32,74.27,235958.0,63.6711,64.6253,63.6017,64.4258,235958.0
2018-04-26 09:35:00,74.33,74.47,74.12,74.27,168674.0,64.4779,64.5993,64.2957,64.4258,168674.0
2018-04-26 09:40:00,74.38,74.49,73.75,73.96,101567.0,64.5212,64.6167,63.9747,64.1569,101567.0
2018-04-26 09:45:00,73.97,74.11,73.5,73.72,114732.0,64.1656,64.287,63.7579,63.9487,114732.0
2018-04-26 09:50:00,73.73,73.74,73.03,73.18,83920.0,63.9574,63.9661,63.3502,63.4803,83920.0
2018-04-26 09:55:00,73.22,73.32,73.1,73.2,69193.0,63.515,63.6017,63.4109,63.4976,69193.0
2018-04-26 10:00:00,73.17,73.22,72.85,72.93,90058.0,63.4716,63.515,63.194,63.2634,90058.0
2018-04-26 10:05:00,72.93,73.13,72.74,73.02,63826.0,63.2634,63.4369,63.0986,63.3415,63826.0
2018-04-26 10:10:00,73.05,73.33,72.91,73.24,81054.0,63.3675,63.6104,63.2461,63.5323,81054.0
2018-04-26 10:15:00,73.24,73.31,73.21,73.25,46556.0,63.5323,63.5931,63.5063,63.541,46556.0
2018-04-26 10:20:00,73.23,73.4,73.23,73.27,44560.0,63.5237,63.6711,63.5237,63.5584,44560.0
2018-04-26 10:25:00,73.26,73.56,73.19,73.23,76611.0,63.5497,63.8099,63.489,63.5237,76611.0
2018-04-26 10:30:00,73.26,73.64,73.26,73.61,38341.0,63.5497,63.8793,63.5497,63.8533,38341.0
2018-04-26 10:35:00,73.63,73.65,73.53,73.61,64013.0,63.8707,63.888,63.7839,63.8533,64013.0
2018-04-26 10:40:00,73.6,73.61,73.39,73.39,38956.0,63.8446,63.8533,63.6625,63.6625,38956.0
2018-04-26 10:45:00,73.4,73.42,73.26,73.29,30979.0,63.6711,63.6885,63.5497,63.5757,30979.0
2018-04-26 10:50:00,73.29,73.36,73.2,73.22,51505.0,63.5757,63.6364,63.4976,63.515,51505.0
2018-04-26 10:55:00,73.23,73.24,73.04,73.1,89520.0,63.5237,63.5323,63.3589,63.4109,89520.0
2018-04-26 11:00:00,73.14,73.17,72.86,73.1,81909.0,63.4456,63.4716,63.2027,63.4109,81909.0
2018-04-26 11:05:00,73.08,73.12,72.9,72.96,78615.0,63.3936,63.4282,63.2374,63.2895,78615.0
2018-04-26 11:10:00,72.99,73.12,72.96,72.97,21299.0,63.3155,63.4282,63.2895,63.2981,21299.0
2018-04-26 11:15:00,72.96,72.96,72.82,72.88,23531.0,63.2895,63.2895,63.168,63.2201,23531.0
2018-04-26 11:20:00,72.86,72.86,72.55,72.82,41464.0,63.2027,63.2027,62.9338,63.168,41464.0
2018-04-26 11:25:00,72.79,72.81,72.71,72.79,28405.0,63.142,63.1593,63.0726,63.142,28405.0
2018-04-26 11:30:00,72.81,73.04,72.75,72.98,33162.0,63.1593,63.3589,63.1073,63.3068,33162.0
2018-04-26 11:35:00,73.01,73.04,72.9,73.0,45907.0,63.3328,63.3589,63.2374,63.3242,45907.0
2018-04-26 11:40:00,73.03,73.04,72.89,72.93,35188.0,63.3502,63.3589,63.2287,63.2634,35188.0
2018-04-26 11:45:00,72.97,72.97,72.71,72.72,23520.0,63.2981,63.2981,63.0726,63.0813,23520.0
2018-04-26 11:50:00,72.73,72.89,72.73,72.76,24585.0,63.0899,63.2287,63.0899,63.116,24585.0
2018-04-26 11:55:00,72.76,72.85,72.72,72.76,37471.0,63.116,63.194,63.0813,63.116,37471.0
2018-04-26 12:00:00,72.74,72.86,72.74,72.82,26848.0,63.0986,63.2027,63.0986,63.168,26848.0
2018-04-26 12:05:00,72.82,72.93,72.81,72.88,13824.0,63.168,63.2634,63.1593,63.2201,13824.0
2018-04-26 12:10:00,72.88,72.97,72.83,72.92,27484.0,63.2201,63.2981,63.1767,63.2548,27484.0
2018-04-26 12:15:00,72.92,72.97,72.9,72.95,19756.0,63.2548,63.2981,63.2374,63.2808,19756.0
2018-04-26 12:20:00,72.95,73.13,72.94,73.09,22225.0,63.2808,63.4369,63.2721,63.4022,22225.0
2018-04-26 12:25:00,73.11,73.15,73.0,73.03,27016.0,63.4196,63.4543,63.3242,63.3502,27016.0
2018-04-26 12:30:00,73.03,73.14,73.02,73.1,17570.0,63.3502,63.4456,63.3415,63.4109,17570.0
2018-04-26 12:35:00,73.1,73.2,73.09,73.17,20058.0,63.4109,63.4976,63.4022,63.4716,20058.0
2018-04-26 12:40:00,73.17,73.19,73.02,73.09,17017.0,63.4716,63.489,63.3415,63.4022,17017.0
2018-04-26 12:45:00,73.1,73.12,72.97,73.05,28671.0,63.4109,63.4282,63.2981,63.3675,28671.0
2018-04-26 12:50:00,73.03,73.06,72.99,73.03,17645.0,63.3502,63.3762,63.3155,63.3502,17645.0
2018-04-26 12:55:00,73.03,73.03,72.94,72.97,25577.0,63.3502,63.3502,63.2721,63.2981,25577.0
2018-04-26 13:00:00,72.98,73.06,72.95,73.06,142081.0,63.3068,63.3762,63.2808,63.3762,142081.0
2018-04-26 13:05:00,73.04,73.09,72.96,73.04,23945.0,63.3589,63.4022,63.2895,63.3589,23945.0
2018-04-26 13:10:00,73.05,73.1,72.99,73.01,18733.0,63.3675,63.4109,63.3155,63.3328,18733.0
2018-04-26 13:15:00,73.03,73.06,72.99,73.03,15938.0,63.3502,63.3762,63.3155,63.3502,15938.0
2018-04-26 13:20:00,73.03,73.05,72.99,73.02,16612.0,63.3502,63.3675,63.3155,63.3415,16612.0
2018-04-26 13:25:00,73.03,73.06,72.98,72.98,38555.0,63.3502,63.3762,63.3068,63.3068,38555.0
2018-04-26 13:30:00,72.99,73.1,72.97,73.02,27105.0,63.3155,63.4109,63.2981,63.3415,27105.0
2018-04-26 13:35:00,73.04,73.04,72.93,72.93,18699.0,63.3589,63.3589,63.2634,63.2634,18699.0
2018-04-26 13:40:00,72.94,72.94,72.85,72.88,19051.0,63.2721,63.2721,63.194,63.2201,19051.0
2018-04-26 13:45:00,72.89,72.97,72.87,72.89,22596.0,63.2287,63.2981,63.2114,63.2287,22596.0
2018-04-26 13:50:00,72.88,72.95,72.82,72.85,23553.0,63.2201,63.2808,63.168,63.194,23553.0
2018-04-26 13:55:00,72.85,72.93,72.8,72.89,22429.0,63.194,63.2634,63.1507,63.2287,22429.0
2018-04-26 14:00:00,72.89,72.89,72.81,72.83,19551.0,63.2287,63.2287,63.1593,63.1767,19551.0
2018-04-26 14:05:00,72.81,72.83,72.78,72.81,15143.0,63.1593,63.1767,63.1333,63.1593,15143.0
2018-04-26 14:10:00,72.82,72.85,72.8,72.81,14857.0,63.168,63.194,63.1507,63.1593,14857.0
2018-04-26 14:15:00,72.81,72.98,72.81,72.92,35432.0,63.1593,63.3068,63.1593,63.2548,35432.0
2018-04-26 14:20:00,72.93,72.95,72.87,72.87,19170.0,63.2634,63.2808,63.2114,63.2114,19170.0
2018-04-26 14:25:00,72.87,72.96,72.83,72.84,29765.0,63.2114,63.2895,63.1767,63.1854,29765.0
2018-04-26 14:30:00,72.84,72.84,72.71,72.78,37463.0,63.1854,63.1854,63.0726,63.1333,37463.0
2018-04-26 14:35:00,72.79,72.8,72.72,72.72,27315.0,63.142,63.1507,63.0813,63.0813,27315.0
2018-04-26 14:40:00,72.72,72.76,72.69,72.72,23675.0,63.0813,63.116,63.0552,63.0813,23675.0
2018-04-26 14:45:00,72.73,72.82,72.72,72.79,24724.0,63.0899,63.168,63.0813,63.142,24724.0
2018-04-26 14:50:00,72.78,72.81,72.7,72.72,23564.0,63.1333,63.1593,63.0639,63.0813,23564.0
2018-04-26 14:55:00,72.72,72.79,72.69,72.79,17211.0,63.0813,63.142,63.0552,63.142,17211.0
2018-04-26 15:00:00,72.78,72.91,72.75,72.85,43343.0,63.1333,63.2461,63.1073,63.194,43343.0
2018-04-26 15:05:00,72.86,72.87,72.76,72.77,33726.0,63.2027,63.2114,63.116,63.1246,33726.0
2018-04-26 15:10:00,72.76,72.79,72.68,72.71,53579.0,63.116,63.142,63.0466,63.0726,53579.0
2018-04-26 15:15:00,72.71,72.72,72.57,72.68,69432.0,63.0726,63.0813,62.9511,63.0466,69432.0
2018-04-26 15:20:00,72.67,72.77,72.63,72.63,56164.0,63.0379,63.1246,63.0032,63.0032,56164.0
2018-04-26 15:25:00,72.64,72.65,72.56,72.58,54054.0,63.0119,63.0205,62.9425,62.9598,54054.0
2018-04-26 15:30:00,72.58,72.69,72.58,72.64,60908.0,62.9598,63.0552,62.9598,63.0119,60908.0
2018-04-26 15:35:00,72.63,72.87,72.63,72.85,80141.0,63.0032,63.2114,63.0032,63.194,80141.0
2018-04-26 15:40:00,72.86,72.9,72.77,72.86,79731.0,63.2027,63.2374,63.1246,63.2027,79731.0
2018-04-26 15:45:00,72.86,72.97,72.75,72.9,125490.0,63.2027,63.2981,63.1073,63.2374,125490.0
2018-04-26 15:50:00,72.89,73.02,72.8,73.02,129284.0,63.2287,63.3415,63.1507,63.3415,129284.0
2018-04-26 15:55:00,73.02,73.23,72.98,73.11,307955.0,63.3415,63.5237,63.3068,63.4196,307955.0
2018-04-27 09:30:00,73.39,73.39,73.0,73.05,44944.0,63.6625,63.6625,63.3242,63.3675,44944.0
2018-04-27 09:35:00,73.07,73.13,72.76,72.86,27349.0,63.3849,63.4369,63.116,63.2027,27349.0
2018-04-27 09:40:00,72.84,72.96,72.8,72.95,21055.0,63.1854,63.2895,63.1507,63.2808,21055.0
2018-04-27 09:45:00,72.96,73.11,72.95,73.05,40300.0,63.2895,63.4196,63.2808,63.3675,40300.0
2018-04-27 09:50:00,73.06,73.14,73.0,73.13,17474.0,63.3762,63.4456,63.3242,63.4369,17474.0
2018-04-27 09:55:00,73.15,73.32,73.13,73.23,30328.0,63.4543,63.6017,63.4369,63.5237,30328.0
2018-04-27 10:00:00,73.25,73.28,73.08,73.1,25096.0,63.541,63.567,63.3936,63.4109,25096.0
2018-04-27 10:05:00,73.09,73.1,72.9,72.91,15449.0,63.4022,63.4109,63.2374,63.2461,15449.0
2018-04-27 10:10:00,72.89,72.91,72.72,72.85,36698.0,63.2287,63.2461,63.0813,63.194,36698.0
2018-04-27 10:15:00,72.86,73.13,72.86,73.09,31320.0,63.2027,63.4369,63.2027,63.4022,31320.0
2018-04-27 10:20:00,73.07,73.16,73.05,73.07,18655.0,63.3849,63.4629,63.3675,63.3849,18655.0
2018-04-27 10:25:00,73.06,73.06,72.84,72.84,33914.0,63.3762,63.3762,63.1854,63.1854,33914.0
2018-04-27 10:30:00,72.83,72.83,72.71,72.74,17797.0,63.1767,63.1767,63.0726,63.0986,17797.0
2018-04-27 10:35:00,72.74,72.8,72.71,72.71,21432.0,63.0986,63.1507,63.0726,63.0726,21432.0
2018-04-27 10:40:00,72.71,72.71,72.59,72.64,27566.0,63.0726,63.0726,62.9685,63.0119,27566.0
2018-04-27 10:45:00,72.63,72.63,72.56,72.59,28021.0,63.0032,63.0032,62.9425,62.9685,28021.0
2018-04-27 10:50:00,72.57,72.62,72.48,72.48,14125.0,62.9511,62.9945,62.8731,62.8731,14125.0
2018-04-27 10:55:00,72.49,72.49,72.32,72.32,32459.0,62.8818,62.8818,62.7343,62.7343,32459.0
2018-04-27 11:00:00,72.32,72.48,72.3,72.41,22409.0,62.7343,62.8731,62.7169,62.8124,22409.0
2018-04-27 11:05:00,72.42,72.43,72.33,72.43,23268.0,62.821,62.8297,62.743,62.8297,23268.0
2018-04-27 11:10:00,72.45,72.55,72.41,72.51,16480.0,62.8471,62.9338,62.8124,62.8991,16480.0
2018-04-27 11:15:00,72.53,72.68,72.47,72.63,17942.0,62.9165,63.0466,62.8644,63.0032,17942.0
2018-04-27 11:20:00,72.63,72.68,72.62,72.66,11771.0,63.0032,63.0466,62.9945,63.0292,11771.0
2018-04-27 11:25:00,72.67,72.8,72.63,72.8,18895.0,63.0379,63.1507,63.0032,63.1507,18895.0
2018-04-27 11:30:00,72.78,72.79,72.69,72.69,16541.0,63.1333,63.142,63.0552,63.0552,16541.0
2018-04-27 11:35:00,72.69,72.78,72.68,72.75,27478.0,63.0552,63.1333,63.0466,63.1073,27478.0
2018-04-27 11:40:00,72.76,72.76,72.54,72.55,19906.0,63.116,63.116,62.9251,62.9338,19906.0
2018-04-27 11:45:00,72.56,72.56,72.42,72.45,23743.0,62.9425,62.9425,62.821,62.8471,23743.0
2018-04-27 11:50:00,72.47,72.47,72.43,72.45,17983.0,62.8644,62.8644,62.8297,62.8471,17983.0
2018-04-27 11:55:00,72.44,72.49,72.42,72.43,21335.0,62.8384,62.8818,62.821,62.8297,21335.0
2018-04-27 12:00:00,72.43,72.46,72.41,72.42,16055.0,62.8297,62.8557,62.8124,62.821,16055.0
2018-04-27 12:05:00,72.43,72.43,72.33,72.33,18172.0,62.8297,62.8297,62.743,62.743,18172.0
2018-04-27 12:10:00,72.34,72.4,72.29,72.36,19654.0,62.7516,62.8037,62.7083,62.769,19654.0
2018-04-27 12:15:00,72.37,72.38,72.33,72.35,19969.0,62.7777,62.7863,62.743,62.7603,19969.0
2018-04-27 12:20:00,72.37,72.42,72.35,72.41,10134.0,62.7777,62.821,62.7603,62.8124,10134.0
2018-04-27 12:25:00,72.39,72.42,72.36,72.38,13675.0,62.795,62.821,62.769,62.7863,13675.0
2018-04-27 12:30:00,72.39,72.44,72.36,72.36,13503.0,62.795,62.8384,62.769,62.769,13503.0
2018-04-27 12:35:00,72.36,72.37,72.3,72.35,17335.0,62.769,62.7777,62.7169,62.7603,17335.0
2018-04-27 12:40:00,72.36,72.4,72.33,72.34,12390.0,62.769,62.8037,62.743,62.7516,12390.0
2018-04-27 12:45:00,72.34,72.4,72.33,72.37,8712.0,62.7516,62.8037,62.743,62.7777,8712.0
2018-04-27 12:50:00,72.37,72.49,72.37,72.48,13414.0,62.7777,62.8818,62.7777,62.8731,13414.0
2018-04-27 12:55:00,72.52,72.59,72.51,72.59,13422.0,62.9078,62.9685,62.8991,62.9685,13422.0
2018-04-27 13:00:00,72.6,72.62,72.58,72.6,34833.0,62.9772,62.9945,62.9598,62.9772,34833.0
2018-04-27 13:05:00,72.6,72.6,72.53,72.54,7381.0,62.9772,62.9772,62.9165,62.9251,7381.0
2018-04-27 13:10:00,72.53,72.57,72.48,72.56,10888.0,62.9165,62.9511,62.8731,62.9425,10888.0
2018-04-27 13:15:00,72.54,72.56,72.47,72.51,48600.0,62.9251,62.9425,62.8644,62.8991,48600.0
2018-04-27 13:20:00,72.5,72.5,72.45,72.46,11161.0,62.8904,62.8904,62.8471,62.8557,11161.0
2018-04-27 13:25:00,72.46,72.51,72.46,72.49,9055.0,62.8557,62.8991,62.8557,62.8818,9055.0
2018-04-27 13:30:00,72.49,72.5,72.47,72.5,12055.0,62.8818,62.8904,62.8644,62.8904,12055.0
2018-04-27 13:35:00,72.5,72.53,72.43,72.46,12954.0,62.8904,62.9165,62.8297,62.8557,12954.0
2018-04-27 13:40:00,72.45,72.49,72.44,72.48,11444.0,62.8471,62.8818,62.8384,62.8731,11444.0
2018-04-27 13:45:00,72.49,72.5,72.44,72.45,9578.0,62.8818,62.8904,62.8384,62.8471,9578.0
2018-04-27 13:50:00,72.45,72.48,72.44,72.44,13984.0,62.8471,62.8731,62.8384,62.8384,13984.0
2018-04-27 13:55:00,72.44,72.45,72.37,72.39,16100.0,62.8384,62.8471,62.7777,62.795,16100.0
2018-04-27 14:00:00,72.37,72.41,72.36,72.4,9806.0,62.7777,62.8124,62.769,62.8037,9806.0
2018-04-27 14:05:00,72.39,72.43,72.39,72.39,12716.0,62.795,62.8297,62.795,62.795,12716.0
2018-04-27 14:10:00,72.39,72.43,72.37,72.41,8698.0,62.795,62.8297,62.7777,62.8124,8698.0
2018-04-27 14:15:00,72.41,72.46,72.4,72.44,13585.0,62.8124,62.8557,62.8037,62.8384,13585.0
2018-04-27 14:20:00,72.44,72.45,72.4,72.41,10600.0,62.8384,62.8471,62.8037,62.8124,10600.0
2018-04-27 14:25:00,72.41,72.42,72.34,72.35,17187.0,62.8124,62.821,62.7516,62.7603,17187.0
2018-04-27 14:30:00,72.36,72.36,72.32,72.34,17166.0,62.769,62.769,62.7343,62.7516,17166.0
2018-04-27 14:35:00,72.34,72.37,72.33,72.37,11714.0,62.7516,62.7777,62.743,62.7777,11714.0
2018-04-27 14:40:00,72.37,72.39,72.34,72.36,16793.0,62.7777,62.795,62.7516,62.769,16793.0
2018-04-27 14:45:00,72.35,72.38,72.33,72.35,14699.0,62.7603,62.7863,62.743,62.7603,14699.0
2018-04-27 14:50:00,72.35,72.38,72.33,72.36,19589.0,62.7603,62.7863,62.743,62.769,19589.0
2018-04-27 14:55:00,72.37,72.39,72.34,72.37,22863.0,62.7777,62.795,62.7516,62.7777,22863.0
2018-04-27 15:00:00,72.37,72.47,72.36,72.45,15933.0,62.7777,62.8644,62.769,62.8471,15933.0
2018-04-27 15:05:00,72.46,72.5,72.43,72.49,22501.0,62.8557,62.8904,62.8297,62.8818,22501.0
2018-04-27 15:10:00,72.49,72.5,72.43,72.45,24720.0,62.8818,62.8904,62.8297,62.8471,24720.0
2018-04-27 15:15:00,72.44,72.45,72.39,72.41,32127.0,62.8384,62.8471,62.795,62.8124,32127.0
2018-04-27 15:20:00,72.4,72.42,72.39,72.4,13465.0,62.8037,62.821,62.795,62.8037,13465.0
2018-04-27 15:25:00,72.4,72.4,72.21,72.22,54806.0,62.8037,62.8037,62.6389,62.6475,54806.0
2018-04-27 15:30:00,72.21,72.25,72.19,72.22,95879.0,62.6389,62.6736,62.6215,62.6475,95879.0
2018-04-27 15:35:00,72.23,72.23,72.19,72.2,52232.0,62.6562,62.6562,62.6215,62.6302,52232.0
2018-04-27 15:40:00,72.2,72.28,72.18,72.25,74380.0,62.6302,62.6996,62.6128,62.6736,74380.0
2018-04-27 15:45:00,72.25,72.42,72.24,72.37,58856.0,62.6736,62.821,62.6649,62.7777,58856.0
2018-04-27 15:50:00,72.38,72.38,72.3,72.31,64462.0,62.7863,62.7863,62.7169,62.7256,64462.0
2018-04-27 15:55:00,72.31,72.36,72.29,72.33,117894.0,62.7256,62.769,62.7083,62.743,117894.0
2018-04-30 09:30:00,72.95,73.23,72.9,73.08,76494.0,63.2808,63.5237,63.2374,63.3936,76494.0
2018-04-30 09:35:00,73.02,73.15,72.84,72.92,23469.0,63.3415,63.4543,63.1854,63.2548,23469.0
2018-04-30 09:40:00,72.96,73.1,72.93,73.03,31265.0,63.2895,63.4109,63.2634,63.3502,31265.0
2018-04-30 09:45:00,73.06,73.15,73.06,73.1,38358.0,63.3762,63.4543,63.3762,63.4109,38358.0
2018-04-30 09:50:00,73.1,73.21,73.1,73.13,32909.0,63.4109,63.5063,63.4109,63.4369,32909.0
2018-04-30 09:55:00,73.14,73.23,73.1,73.14,27375.0,63.4456,63.5237,63.4109,63.4456,27375.0
2018-04-30 10:00:00,73.2,73.36,73.2,73.3,49848.0,63.4976,63.6364,63.4976,63.5844,49848.0
2018-04-30 10:05:00,73.3,73.3,73.14,73.26,18863.0,63.5844,63.5844,63.4456,63.5497,18863.0
2018-04-30 10:10:00,73.25,73.49,73.25,73.42,21663.0,63.541,63.7492,63.541,63.6885,21663.0
2018-04-30 10:15:00,73.41,73.45,73.28,73.28,66448.0,63.6798,63.7145,63.567,63.567,66448.0
2018-04-30 10:20:00,73.31,73.38,73.28,73.36,11062.0,63.5931,63.6538,63.567,63.6364,11062.0
2018-04-30 10:25:00,73.37,73.41,73.2,73.33,33059.0,63.6451,63.6798,63.4976,63.6104,33059.0
2018-04-30 10:30:00,73.33,73.38,73.29,73.34,10324.0,63.6104,63.6538,63.5757,63.6191,10324.0
2018-04-30 10:35:00,73.35,73.42,73.28,73.39,21022.0,63.6278,63.6885,63.567,63.6625,21022.0
2018-04-30 10:40:00,73.36,73.43,73.26,73.38,140162.0,63.6364,63.6972,63.5497,63.6538,140162.0
2018-04-30 10:45:00,73.39,73.51,73.38,73.51,18763.0,63.6625,63.7666,63.6538,63.7666,18763.0
2018-04-30 10:50:00,73.52,73.57,73.48,73.57,26528.0,63.7752,63.8186,63.7405,63.8186,26528.0
2018-04-30 10:55:00,73.59,73.75,73.52,73.75,69112.0,63.836,63.9747,63.7752,63.9747,69112.0
2018-04-30 11:00:00,73.75,73.85,73.7,73.75,25148.0,63.9747,64.0615,63.9314,63.9747,25148.0
2018-04-30 11:05:00,73.78,73.78,73.7,73.72,18048.0,64.0008,64.0008,63.9314,63.9487,18048.0
2018-04-30 11:10:00,73.7,73.74,73.68,73.73,16193.0,63.9314,63.9661,63.914,63.9574,16193.0
2018-04-30 11:15:00,73.75,73.79,73.69,73.76,22326.0,63.9747,64.0094,63.9227,63.9834,22326.0
2018-04-30 11:20:00,73.77,73.77,73.59,73.71,22399.0,63.9921,63.9921,63.836,63.94,22399.0
2018-04-30 11:25:00,73.72,73.74,73.66,73.72,20442.0,63.9487,63.9661,63.8967,63.9487,20442.0
2018-04-30 11:30:00,73.75,73.79,73.67,73.78,22689.0,63.9747,64.0094,63.9053,64.0008,22689.0
2018-04-30 11:35:00,73.79,73.82,73.58,73.62,34038.0,64.0094,64.0355,63.8273,63.862,34038.0
2018-04-30 11:40:00,73.64,73.68,73.6,73.67,24414.0,63.8793,63.914,63.8446,63.9053,24414.0
2018-04-30 11:45:00,73.63,73.67,73.55,73.57,13466.0,63.8707,63.9053,63.8013,63.8186,13466.0
2018-04-30 11:50:00,73.56,73.58,73.44,73.45,14236.0,63.8099,63.8273,63.7058,63.7145,14236.0
2018-04-30 11:55:00,73.49,73.53,73.41,73.45,15493.0,63.7492,63.7839,63.6798,63.7145,15493.0
2018-04-30 12:00:00,73.45,73.46,73.32,73.32,9870.0,63.7145,63.7232,63.6017,63.6017,9870.0
2018-04-30 12:05:00,73.32,73.39,73.2,73.25,13720.0,63.6017,63.6625,63.4976,63.541,13720.0
2018-04-30 12:10:00,73.23,73.24,73.12,73.12,11561.0,63.5237,63.5323,63.4282,63.4282,11561.0
2018-04-30 12:15:00,73.14,73.16,72.94,72.99,20595.0,63.4456,63.4629,63.2721,63.3155,20595.0
2018-04-30 12:20:00,73.01,73.15,73.01,73.12,12930.0,63.3328,63.4543,63.3328,63.4282,12930.0
2018-04-30 12:25:00,73.11,73.19,73.1,73.19,10875.0,63.4196,63.489,63.4109,63.489,10875.0
2018-04-30 12:30:00,73.19,73.24,73.17,73.22,9564.0,63.489,63.5323,63.4716,63.515,9564.0
2018-04-30 12:35:00,73.24,73.28,73.22,73.27,10158.0,63.5323,63.567,63.515,63.5584,10158.0
2018-04-30 12:40:00,73.27,73.29,73.21,73.28,8372.0,63.5584,63.5757,63.5063,63.567,8372.0
2018-04-30 12:45:00,73.27,73.32,73.17,73.23,11366.0,63.5584,63.6017,63.4716,63.5237,11366.0
2018-04-30 12:50:00,73.23,73.24,73.14,73.17,9035.0,63.5237,63.5323,63.4456,63.4716,9035.0
2018-04-30 12:55:00,73.16,73.26,73.15,73.26,8924.0,63.4629,63.5497,63.4543,63.5497,8924.0
2018-04-30 13:00:00,73.27,73.31,73.24,73.24,15434.0,63.5584,63.5931,63.5323,63.5323,15434.0
2018-04-30 13:05:00,73.24,73.3,73.24,73.28,11049.0,63.5323,63.5844,63.5323,63.567,11049.0
2018-04-30 13:10:00,73.28,73.28,73.16,73.2,11846.0,63.567,63.567,63.4629,63.4976,11846.0
2018-04-30 13:15:00,73.19,73.23,73.14,73.17,9151.0,63.489,63.5237,63.4456,63.4716,9151.0
2018-04-30 13:20:00,73.18,73.24,73.17,73.21,16148.0,63.4803,63.5323,63.4716,63.5063,16148.0
2018-04-30 13:25:00,73.23,73.28,73.18,73.27,6683.0,63.5237,63.567,63.4803,63.5584,6683.0
2018-04-30 13:30:00,73.27,73.31,73.26,73.29,12202.0,63.5584,63.5931,63.5497,63.5757,12202.0
2018-04-30 13:35:00,73.29,73.36,73.27,73.35,10600.0,63.5757,63.6364,63.5584,63.6278,10600.0
2018-04-30 13:40:00,73.35,73.47,73.35,73.47,14024.0,63.6278,63.7319,63.6278,63.7319,14024.0
2018-04-30 13:45:00,73.46,73.48,73.37,73.42,15477.0,63.7232,63.7405,63.6451,63.6885,15477.0
2018-04-30 13:50:00,73.39,73.44,73.33,73.44,8536.0,63.6625,63.7058,63.6104,63.7058,8536.0
2018-04-30 13:55:00,73.44,73.5,73.43,73.49,11552.0,63.7058,63.7579,63.6972,63.7492,11552.0
2018-04-30 14:00:00,73.49,73.5,73.42,73.45,12676.0,63.7492,63.7579,63.6885,63.7145,12676.0
2018-04-30 14:05:00,73.46,73.47,73.33,73.35,16522.0,63.7232,63.7319,63.6104,63.6278,16522.0
2018-04-30 14:10:00,73.34,73.36,73.27,73.34,10798.0,63.6191,63.6364,63.5584,63.6191,10798.0
2018-04-30 14:15:00,73.36,73.46,73.35,73.36,18084.0,63.6364,63.7232,63.6278,63.6364,18084.0
2018-04-30 14:20:00,73.35,73.47,73.35,73.44,17345.0,63.6278,63.7319,63.6278,63.7058,17345.0
2018-04-30 14:25:00,73.45,73.5,73.43,73.5,8816.0,63.7145,63.7579,63.6972,63.7579,8816.0
2018-04-30 14:30:00,73.49,73.54,73.47,73.52,21815.0,63.7492,63.7926,63.7319,63.7752,21815.0
2018-04-30 14:35:00,73.51,73.54,73.51,73.52,14115.0,63.7666,63.7926,63.7666,63.7752,14115.0
2018-04-30 14:40:00,73.5,73.54,73.39,73.45,18995.0,63.7579,63.7926,63.6625,63.7145,18995.0
2018-04-30 14:45:00,73.45,73.45,73.38,73.45,20404.0,63.7145,63.7145,63.6538,63.7145,20404.0
2018-04-30 14:50:00,73.44,73.45,73.39,73.42,22969.0,63.7058,63.7145,63.6625,63.6885,22969.0
2018-04-30 14:55:00,73.42,73.45,73.33,73.33,25447.0,63.6885,63.7145,63.6104,63.6104,25447.0
2018-04-30 15:00:00,73.34,73.37,73.32,73.34,18014.0,63.6191,63.6451,63.6017,63.6191,18014.0
2018-04-30 15:05:00,73.33,73.39,73.32,73.39,26613.0,63.6104,63.6625,63.6017,63.6625,26613.0
2018-04-30 15:10:00,73.39,73.46,73.33,73.39,86969.0,63.6625,63.7232,63.6104,63.6625,86969.0
2018-04-30 15:15:00,73.38,73.45,73.35,73.45,15060.0,63.6538,63.7145,63.6278,63.7145,15060.0
2018-04-30 15:20:00,73.44,73.49,73.35,73.36,26644.0,63.7058,63.7492,63.6278,63.6364,26644.0
2018-04-30 15:25:00,73.35,73.39,73.34,73.38,29729.0,63.6278,63.6625,63.6191,63.6538,29729.0
2018-04-30 15:30:00,73.37,73.49,73.36,73.49,22754.0,63.6451,63.7492,63.6364,63.7492,22754.0
2018-04-30 15:35:00,73.48,73.66,73.47,73.66,59077.0,63.7405,63.8967,63.7319,63.8967,59077.0
2018-04-30 15:40:00,73.65,73.66,73.53,73.63,54607.0,63.888,63.8967,63.7839,63.8707,54607.0
2018-04-30 15:45:00,73.63,73.66,73.59,73.6,94227.0,63.8707,63.8967,63.836,63.8446,94227.0
2018-04-30 15:50:00,73.59,73.6,73.46,73.48,98599.0,63.836,63.8446,63.7232,63.7405,98599.0
2018-04-30 15:55:00,73.48,73.5,73.31,73.34,158267.0,63.7405,63.7579,63.5931,63.6191,158267.0
2018-05-01 09:30:00,73.89,74.15,73.61,73.99,72389.0,64.0962,64.3217,63.8533,64.1829,72389.0
2018-05-01 09:35:00,74.01,74.11,73.9,74.11,36015.0,64.2003,64.287,64.1049,64.287,36015.0
2018-05-01 09:40:00,74.08,74.25,74.07,74.19,45118.0,64.261,64.4085,64.2523,64.3564,45118.0
2018-05-01 09:45:00,74.2,74.2,74.04,74.16,18380.0,64.3651,64.3651,64.2263,64.3304,18380.0
2018-05-01 09:50:00,74.17,74.17,74.07,74.13,17294.0,64.3391,64.3391,64.2523,64.3044,17294.0
2018-05-01 09:55:00,74.15,74.56,74.15,74.53,51048.0,64.3217,64.6774,64.3217,64.6514,51048.0
2018-05-01 10:00:00,74.53,74.67,74.38,74.46,42862.0,64.6514,64.7728,64.5212,64.5906,42862.0
2018-05-01 10:05:00,74.45,74.47,74.38,74.45,34455.0,64.582,64.5993,64.5212,64.582,34455.0
2018-05-01 10:10:00,74.47,74.65,74.41,74.59,47558.0,64.5993,64.7555,64.5473,64.7034,47558.0
2018-05-01 10:15:00,74.59,74.72,74.46,74.67,60068.0,64.7034,64.8162,64.5906,64.7728,60068.0
2018-05-01 10:20:00,74.65,74.86,74.61,74.7,54863.0,64.7555,64.9376,64.7208,64.7988,54863.0
2018-05-01 10:25:00,74.69,74.81,74.64,74.68,33898.0,64.7902,64.8942,64.7468,64.7815,33898.0
2018-05-01 10:30:00,74.68,74.78,74.58,74.77,29290.0,64.7815,64.8682,64.6947,64.8595,29290.0
2018-05-01 10:35:00,74.76,74.8,74.59,74.63,24214.0,64.8509,64.8856,64.7034,64.7381,24214.0
2018-05-01 10:40:00,74.64,74.64,74.52,74.6,34650.0,64.7468,64.7468,64.6427,64.7121,34650.0
2018-05-01 10:45:00,74.61,74.69,74.52,74.57,24722.0,64.7208,64.7902,64.6427,64.6861,24722.0
2018-05-01 10:50:00,74.58,74.63,74.28,74.29,77691.0,64.6947,64.7381,64.4345,64.4432,77691.0
2018-05-01 10:55:00,74.3,74.34,74.17,74.19,43941.0,64.4518,64.4865,64.3391,64.3564,43941.0
2018-05-01 11:00:00,74.2,74.22,73.97,74.0,44186.0,64.3651,64.3824,64.1656,64.1916,44186.0
2018-05-01 11:05:00,74.0,74.21,73.99,74.19,29646.0,64.1916,64.3738,64.1829,64.3564,29646.0
2018-05-01 11:10:00,74.19,74.23,74.14,74.22,13870.0,64.3564,64.3911,64.3131,64.3824,13870.0
2018-05-01 11:15:00,74.22,74.32,74.22,74.27,28194.0,64.3824,64.4692,64.3824,64.4258,28194.0
2018-05-01 11:20:00,74.28,74.43,74.28,74.38,25027.0,64.4345,64.5646,64.4345,64.5212,25027.0
2018-05-01 11:25:00,74.38,74.41,74.33,74.35,11405.0,64.5212,64.5473,64.4779,64.4952,11405.0
2018-05-01 11:30:00,74.36,74.51,74.27,74.4,30496.0,64.5039,64.634,64.4258,64.5386,30496.0
2018-05-01 11:35:00,74.38,74.41,74.25,74.25,14213.0,64.5212,64.5473,64.4085,64.4085,14213.0
2018-05-01 11:40:00,74.28,74.29,74.21,74.26,21806.0,64.4345,64.4432,64.3738,64.4171,21806.0
2018-05-01 11:45:00,74.25,74.26,74.17,74.2,22792.0,64.4085,64.4171,64.3391,64.3651,22792.0
2018-05-01 11:50:00,74.2,74.26,74.18,74.19,11080.0,64.3651,64.4171,64.3478,64.3564,11080.0
2018-05-01 11:55:00,74.18,74.2,73.94,73.94,31678.0,64.3478,64.3651,64.1396,64.1396,31678.0
2018-05-01 12:00:00,73.93,74.09,73.93,74.06,11350.0,64.1309,64.2697,64.1309,64.2437,11350.0
2018-05-01 12:05:00,74.07,74.11,74.02,74.08,15760.0,64.2523,64.287,64.209,64.261,15760.0
2018-05-01 12:10:00,74.06,74.2,74.04,74.17,27276.0,64.2437,64.3651,64.2263,64.3391,27276.0
2018-05-01 12:15:00,74.16,74.18,74.03,74.17,22721.0,64.3304,64.3478,64.2176,64.3391,22721.0
2018-05-01 12:20:00,74.16,74.17,74.08,74.15,39605.0,64.3304,64.3391,64.261,64.3217,39605.0
2018-05-01 12:25:00,74.17,74.25,74.14,74.24,36184.0,64.3391,64.4085,64.3131,64.3998,36184.0
2018-05-01 12:30:00,74.23,74.25,74.21,74.23,12002.0,64.3911,64.4085,64.3738,64.3911,12002.0
2018-05-01 12:35:00,74.23,74.26,74.15,74.16,20612.0,64.3911,64.4171,64.3217,64.3304,20612.0
2018-05-01 12:40:00,74.17,74.2,74.15,74.17,14319.0,64.3391,64.3651,64.3217,64.3391,14319.0
2018-05-01 12:45:00,74.17,74.22,74.16,74.21,20494.0,64.3391,64.3824,64.3304,64.3738,20494.0
2018-05-01 12:50:00,74.21,74.21,74.17,74.17,36942.0,64.3738,64.3738,64.3391,64.3391,36942.0
2018-05-01 12:55:00,74.17,74.21,74.17,74.19,18268.0,64.3391,64.3738,64.3391,64.3564,18268.0
2018-05-01 13:00:00,74.19,74.2,74.16,74.17,46145.0,64.3564,64.3651,64.3304,64.3391,46145.0
2018-05-01 13:05:00,74.17,74.19,74.16,74.16,31441.0,64.3391,64.3564,64.3304,64.3304,31441.0
2018-05-01 13:10:00,74.16,74.21,74.16,74.17,12570.0,64.3304,64.3738,64.3304,64.3391,12570.0
2018-05-01 13:15:00,74.17,74.21,74.16,74.19,10342.0,64.3391,64.3738,64.3304,64.3564,10342.0
2018-05-01 13:20:00,74.19,74.24,74.16,74.23,9746.0,64.3564,64.3998,64.3304,64.3911,9746.0
2018-05-01 13:25:00,74.23,74.31,74.23,74.25,17814.0,64.3911,64.4605,64.3911,64.4085,17814.0
2018-05-01 13:30:00,74.26,74.27,74.23,74.24,11930.0,64.4171,64.4258,64.3911,64.3998,11930.0
2018-05-01 13:35:00,74.24,74.32,74.24,74.28,32006.0,64.3998,64.4692,64.3998,64.4345,32006.0
2018-05-01 13:40:00,74.29,74.36,74.29,74.35,23138.0,64.4432,64.5039,64.4432,64.4952,23138.0
2018-05-01 13:45:00,74.36,74.59,74.36,74.57,37111.0,64.5039,64.7034,64.5039,64.6861,37111.0
2018-05-01 13:50:00,74.57,74.58,74.5,74.57,21922.0,64.6861,64.6947,64.6253,64.6861,21922.0
2018-05-01 13:55:00,74.59,74.76,74.59,74.71,22672.0,64.7034,64.8509,64.7034,64.8075,22672.0
2018-05-01 14:00:00,74.71,74.85,74.69,74.78,36752.0,64.8075,64.9289,64.7902,64.8682,36752.0
2018-05-01 14:05:00,74.79,74.79,74.65,74.67,17441.0,64.8769,64.8769,64.7555,64.7728,17441.0
2018-05-01 14:10:00,74.67,74.93,74.67,74.87,40886.0,64.7728,64.9983,64.7728,64.9463,40886.0
2018-05-01 14:15:00,74.85,74.86,74.77,74.81,11385.0,64.9289,64.9376,64.8595,64.8942,11385.0
2018-05-01 14:20:00,74.81,74.91,74.79,74.9,71531.0,64.8942,64.981,64.8769,64.9723,71531.0
2018-05-01 14:25:00,74.91,74.96,74.85,74.91,27910.0,64.981,65.0244,64.9289,64.981,27910.0
2018-05-01 14:30:00,74.92,74.93,74.83,74.85,22415.0,64.9897,64.9983,64.9116,64.9289,22415.0
2018-05-01 14:35:00,74.86,74.9,74.81,74.81,87071.0,64.9376,64.9723,64.8942,64.8942,87071.0
2018-05-01 14:40:00,74.8,74.8,74.61,74.75,23306.0,64.8856,64.8856,64.7208,64.8422,23306.0
2018-05-01 14:45:00,74.77,74.81,74.74,74.74,80003.0,64.8595,64.8942,64.8335,64.8335,80003.0
2018-05-01 14:50:00,74.74,74.74,74.63,74.63,20829.0,64.8335,64.8335,64.7381,64.7381,20829.0
2018-05-01 14:55:00,74.64,74.85,74.64,74.81,77070.0,64.7468,64.9289,64.7468,64.8942,77070.0
2018-05-01 15:00:00,74.82,74.88,74.71,74.72,21127.0,64.9029,64.955,64.8075,64.8162,21127.0
2018-05-01 15:05:00,74.73,74.83,74.72,74.81,21164.0,64.8249,64.9116,64.8162,64.8942,21164.0
2018-05-01 15:10:00,74.81,74.85,74.77,74.81,32635.0,64.8942,64.9289,64.8595,64.8942,32635.0
2018-05-01 15:15:00,74.81,74.83,74.77,74.77,64986.0,64.8942,64.9116,64.8595,64.8595,64986.0
2018-05-01 15:20:00,74.77,74.78,74.7,74.77,23257.0,64.8595,64.8682,64.7988,64.8595,23257.0
2018-05-01 15:25:00,74.78,74.82,74.68,74.71,145183.0,64.8682,64.9029,64.7815,64.8075,145183.0
2018-05-01 15:30:00,74.72,74.88,74.72,74.88,28466.0,64.8162,64.955,64.8162,64.955,28466.0
2018-05-01 15:35:00,74.87,74.88,74.83,74.84,38436.0,64.9463,64.955,64.9116,64.9203,38436.0
2018-05-01 15:40:00,74.84,74.91,74.84,74.88,35012.0,64.9203,64.981,64.9203,64.955,35012.0
2018-05-01 15:45:00,74.88,74.99,74.86,74.97,72634.0,64.955,65.0504,64.9376,65.033,72634.0
2018-05-01 15:50:00,74.98,75.02,74.88,74.9,153688.0,65.0417,65.0764,64.955,64.9723,153688.0
2018-05-01 15:55:00,74.9,74.94,74.81,74.85,159808.0,64.9723,65.007,64.8942,64.9289,159808.0
2018-05-02 09:30:00,74.78,75.18,74.55,75.09,239094.0,64.8682,65.2152,64.6687,65.1371,239094.0
2018-05-02 09:35:00,75.08,75.1,74.81,74.85,52617.0,65.1285,65.1458,64.8942,64.9289,52617.0
2018-05-02 09:40:00,74.82,75.02,74.81,75.0,32350.0,64.9029,65.0764,64.8942,65.0591,32350.0
2018-05-02 09:45:00,75.03,75.03,74.89,74.94,58316.0,65.0851,65.0851,64.9636,65.007,58316.0
2018-05-02 09:50:00,74.91,75.15,74.9,75.14,55269.0,64.981,65.1892,64.9723,65.1805,55269.0
2018-05-02 09:55:00,75.15,75.15,74.87,74.95,27199.0,65.1892,65.1892,64.9463,65.0157,27199.0
2018-05-02 10:00:00,74.95,75.1,74.87,75.03,24220.0,65.0157,65.1458,64.9463,65.0851,24220.0
2018-05-02 10:05:00,75.04,75.2,75.02,75.19,53453.0,65.0938,65.2326,65.0764,65.2239,53453.0
2018-05-02 10:10:00,75.19,75.42,75.19,75.35,89315.0,65.2239,65.4234,65.2239,65.3627,89315.0
2018-05-02 10:15:00,75.34,75.38,75.26,75.28,32454.0,65.354,65.3887,65.2846,65.302,32454.0
2018-05-02 10:20:00,75.27,75.4,75.26,75.36,41916.0,65.2933,65.406,65.2846,65.3713,41916.0
2018-05-02 10:25:00,75.37,75.39,75.16,75.2,14083.0,65.38,65.3974,65.1979,65.2326,14083.0
2018-05-02 10:30:00,75.19,75.29,75.18,75.27,37779.0,65.2239,65.3106,65.2152,65.2933,37779.0
2018-05-02 10:35:00,75.27,75.27,75.19,75.2,20443.0,65.2933,65.2933,65.2239,65.2326,20443.0
2018-05-02 10:40:00,75.19,75.22,75.03,75.03,38374.0,65.2239,65.2499,65.0851,65.0851,38374.0
2018-05-02 10:45:00,75.05,75.12,75.04,75.06,58417.0,65.1024,65.1632,65.0938,65.1111,58417.0
2018-05-02 10:50:00,75.07,75.1,74.87,75.09,26391.0,65.1198,65.1458,64.9463,65.1371,26391.0
2018-05-02 10:55:00,75.08,75.09,74.86,75.08,29012.0,65.1285,65.1371,64.9376,65.1285,29012.0
2018-05-02 11:00:00,75.1,75.22,75.06,75.17,95948.0,65.1458,65.2499,65.1111,65.2065,95948.0
2018-05-02 11:05:00,75.19,75.26,75.19,75.22,19704.0,65.2239,65.2846,65.2239,65.2499,19704.0
2018-05-02 11:10:00,75.22,75.26,75.15,75.21,19602.0,65.2499,65.2846,65.1892,65.2412,19602.0
2018-05-02 11:15:00,75.23,75.25,75.14,75.18,15675.0,65.2586,65.2759,65.1805,65.2152,15675.0
2018-05-02 11:20:00,75.19,75.19,75.16,75.16,18563.0,65.2239,65.2239,65.1979,65.1979,18563.0
2018-05-02 11:25:00,75.18,75.18,74.99,75.06,47759.0,65.2152,65.2152,65.0504,65.1111,47759.0
2018-05-02 11:30:00,75.06,75.15,75.06,75.09,25888.0,65.1111,65.1892,65.1111,65.1371,25888.0
2018-05-02 11:35:00,75.09,75.1,75.02,75.04,23815.0,65.1371,65.1458,65.0764,65.0938,23815.0
2018-05-02 11:40:00,75.02,75.06,74.95,74.98,29237.0,65.0764,65.1111,65.0157,65.0417,29237.0
2018-05-02 11:45:00,74.98,74.99,74.92,74.98,44047.0,65.0417,65.0504,64.9897,65.0417,44047.0
2018-05-02 11:50:00,75.01,75.05,74.97,74.97,18327.0,65.0677,65.1024,65.033,65.033,18327.0
2018-05-02 11:55:00,74.96,75.0,74.96,75.0,27602.0,65.0244,65.0591,65.0244,65.0591,27602.0
2018-05-02 12:00:00,75.0,75.01,74.99,75.0,43902.0,65.0591,65.0677,65.0504,65.0591,43902.0
2018-05-02 12:05:00,75.0,75.17,75.0,75.14,31191.0,65.0591,65.2065,65.0591,65.1805,31191.0
2018-05-02 12:10:00,75.14,75.17,75.06,75.06,29267.0,65.1805,65.2065,65.1111,65.1111,29267.0
2018-05-02 12:15:00,75.06,75.17,75.06,75.15,22872.0,65.1111,65.2065,65.1111,65.1892,22872.0
2018-05-02 12:20:00,75.17,75.24,75.07,75.1,31747.0,65.2065,65.2673,65.1198,65.1458,31747.0
2018-05-02 12:25:00,75.09,75.22,75.09,75.22,14778.0,65.1371,65.2499,65.1371,65.2499,14778.0
2018-05-02 12:30:00,75.23,75.33,75.22,75.32,19537.0,65.2586,65.3453,65.2499,65.3366,19537.0
2018-05-02 12:35:00,75.31,75.37,75.24,75.33,27373.0,65.328,65.38,65.2673,65.3453,27373.0
2018-05-02 12:40:00,75.35,75.44,75.3,75.43,21095.0,65.3627,65.4407,65.3193,65.4321,21095.0
2018-05-02 12:45:00,75.42,75.43,75.27,75.32,12932.0,65.4234,65.4321,65.2933,65.3366,12932.0
2018-05-02 12:50:00,75.33,75.4,75.32,75.39,16471.0,65.3453,65.406,65.3366,65.3974,16471.0
2018-05-02 12:55:00,75.39,75.43,75.36,75.4,11551.0,65.3974,65.4321,65.3713,65.406,11551.0
2018-05-02 13:00:00,75.39,75.48,75.39,75.48,17564.0,65.3974,65.4754,65.3974,65.4754,17564.0
2018-05-02 13:05:00,75.48,75.49,75.36,75.37,18109.0,65.4754,65.4841,65.3713,65.38,18109.0
2018-05-02 13:10:00,75.34,75.42,75.32,75.39,16524.0,65.354,65.4234,65.3366,65.3974,16524.0
2018-05-02 13:15:00,75.41,75.41,75.35,75.36,11804.0,65.4147,65.4147,65.3627,65.3713,11804.0
2018-05-02 13:20:00,75.37,75.45,75.37,75.42,14834.0,65.38,65.4494,65.38,65.4234,14834.0
2018-05-02 13:25:00,75.41,75.41,75.3,75.31,16479.0,65.4147,65.4147,65.3193,65.328,16479.0
2018-05-02 13:30:00,75.32,75.36,75.28,75.33,16013.0,65.3366,65.3713,65.302,65.3453,16013.0
2018-05-02 13:35:00,75.32,75.36,75.29,75.35,23706.0,65.3366,65.3713,65.3106,65.3627,23706.0
2018-05-02 13:40:00,75.36,75.37,75.34,75.36,11608.0,65.3713,65.38,65.354,65.3713,11608.0
2018-05-02 13:45:00,75.37,75.42,75.36,75.4,14287.0,65.38,65.4234,65.3713,65.406,14287.0
2018-05-02 13:50:00,75.4,75.46,75.39,75.42,47240.0,65.406,65.4581,65.3974,65.4234,47240.0
2018-05-02 13:55:00,75.41,75.46,75.41,75.45,7537.0,65.4147,65.4581,65.4147,65.4494,7537.0
2018-05-02 14:00:00,75.44,75.55,75.44,75.53,77608.0,65.4407,65.5362,65.4407,65.5188,77608.0
2018-05-02 14:05:00,75.53,75.6,75.48,75.5,63461.0,65.5188,65.5795,65.4754,65.4928,63461.0
2018-05-02 14:10:00,75.5,75.62,75.5,75.54,28805.0,65.4928,65.5969,65.4928,65.5275,28805.0
2018-05-02 14:15:00,75.54,75.57,75.49,75.54,26222.0,65.5275,65.5535,65.4841,65.5275,26222.0
2018-05-02 14:20:00,75.54,75.6,75.48,75.5,35564.0,65.5275,65.5795,65.4754,65.4928,35564.0
2018-05-02 14:25:00,75.5,75.67,75.5,75.66,44897.0,65.4928,65.6403,65.4928,65.6316,44897.0
2018-05-02 14:30:00,75.65,75.7,75.57,75.61,24629.0,65.6229,65.6663,65.5535,65.5882,24629.0
2018-05-02 14:35:00,75.59,75.61,75.47,75.49,21054.0,65.5709,65.5882,65.4668,65.4841,21054.0
2018-05-02 14:40:00,75.49,75.5,75.43,75.46,20856.0,65.4841,65.4928,65.4321,65.4581,20856.0
2018-05-02 14:45:00,75.45,75.51,75.44,75.51,16958.0,65.4494,65.5015,65.4407,65.5015,16958.0
2018-05-02 14:50:00,75.51,75.57,75.46,75.47,22495.0,65.5015,65.5535,65.4581,65.4668,22495.0
2018-05-02 14:55:00,75.47,75.52,75.46,75.48,22777.0,65.4668,65.5101,65.4581,65.4754,22777.0
2018-05-02 15:00:00,75.48,75.49,75.43,75.46,33959.0,65.4754,65.4841,65.4321,65.4581,33959.0
2018-05-02 15:05:00,75.45,75.5,75.4,75.47,23892.0,65.4494,65.4928,65.406,65.4668,23892.0
2018-05-02 15:10:00,75.46,75.46,75.39,75.41,39882.0,65.4581,65.4581,65.3974,65.4147,39882.0
2018-05-02 15:15:00,75.4,75.4,75.34,75.35,40299.0,65.406,65.406,65.354,65.3627,40299.0
2018-05-02 15:20:00,75.36,75.36,75.18,75.2,90135.0,65.3713,65.3713,65.2152,65.2326,90135.0
2018-05-02 15:25:00,75.19,75.2,75.12,75.18,26084.0,65.2239,65.2326,65.1632,65.2152,26084.0
2018-05-02 15:30:00,75.19,75.27,75.15,75.24,47903.0,65.2239,65.2933,65.1892,65.2673,47903.0
2018-05-02 15:35:00,75.24,75.24,75.11,75.16,33324.0,65.2673,65.2673,65.1545,65.1979,33324.0
2018-05-02 15:40:00,75.17,75.25,75.16,75.19,39921.0,65.2065,65.2759,65.1979,65.2239,39921.0
2018-05-02 15:45:00,75.19,75.19,75.05,75.07,50096.0,65.2239,65.2239,65.1024,65.1198,50096.0
2018-05-02 15:50:00,75.05,75.08,74.95,74.99,64171.0,65.1024,65.1285,65.0157,65.0504,64171.0
2018-05-02 15:55:00,74.99,75.26,74.95,75.25,436810.0,65.0504,65.2846,65.0157,65.2759,436810.0
2018-05-03 09:30:00,75.0,75.02,74.62,74.8,61289.0,65.0591,65.0764,64.7294,64.8856,61289.0
2018-05-03 09:35:00,74.79,74.88,74.65,74.68,16695.0,64.8769,64.955,64.7555,64.7815,16695.0
2018-05-03 09:40:00,74.7,74.88,74.6,74.88,18604.0,64.7988,64.955,64.7121,64.955,18604.0
2018-05-03 09:45:00,74.86,75.0,74.83,74.95,8635.0,64.9376,65.0591,64.9116,65.0157,8635.0
2018-05-03 09:50:00,75.0,75.04,74.91,74.96,17810.0,65.0591,65.0938,64.981,65.0244,17810.0
2018-05-03 09:55:00,74.93,75.08,74.93,75.02,6621.0,64.9983,65.1285,64.9983,65.0764,6621.0
2018-05-03 10:00:00,75.0,75.0,74.84,74.86,18871.0,65.0591,65.0591,64.9203,64.9376,18871.0
2018-05-03 10:05:00,74.85,74.93,74.84,74.92,20216.0,64.9289,64.9983,64.9203,64.9897,20216.0
2018-05-03 10:10:00,74.9,74.99,74.88,74.9,13003.0,64.9723,65.0504,64.955,64.9723,13003.0
2018-05-03 10:15:00,74.91,74.91,74.79,74.8,55537.0,64.981,64.981,64.8769,64.8856,55537.0
2018-05-03 10:20:00,74.8,74.82,74.53,74.55,92293.0,64.8856,64.9029,64.6514,64.6687,92293.0
2018-05-03 10:25:00,74.55,74.55,74.24,74.28,42847.0,64.6687,64.6687,64.3998,64.4345,42847.0
2018-05-03 10:30:00,74.28,74.46,74.26,74.32,21155.0,64.4345,64.5906,64.4171,64.4692,21155.0
2018-05-03 10:35:00,74.3,74.3,73.98,74.21,196216.0,64.4518,64.4518,64.1743,64.3738,196216.0
2018-05-03 10:40:00,74.25,74.58,74.24,74.53,79280.0,64.4085,64.6947,64.3998,64.6514,79280.0
2018-05-03 10:45:00,74.53,74.7,74.52,74.6,48243.0,64.6514,64.7988,64.6427,64.7121,48243.0
2018-05-03 10:50:00,74.63,74.68,74.53,74.63,38081.0,64.7381,64.7815,64.6514,64.7381,38081.0
2018-05-03 10:55:00,74.63,74.64,74.42,74.58,28471.0,64.7381,64.7468,64.5559,64.6947,28471.0
2018-05-03 11:00:00,74.6,74.8,74.41,74.47,47446.0,64.7121,64.8856,64.5473,64.5993,47446.0
2018-05-03 11:05:00,74.47,74.49,74.34,74.43,24516.0,64.5993,64.6167,64.4865,64.5646,24516.0
2018-05-03 11:10:00,74.42,74.57,74.4,74.51,51867.0,64.5559,64.6861,64.5386,64.634,51867.0
2018-05-03 11:15:00,74.53,74.62,74.53,74.59,28499.0,64.6514,64.7294,64.6514,64.7034,28499.0
2018-05-03 11:20:00,74.58,74.59,74.52,74.53,12640.0,64.6947,64.7034,64.6427,64.6514,12640.0
2018-05-03 11:25:00,74.54,74.63,74.51,74.58,19692.0,64.66,64.7381,64.634,64.6947,19692.0
2018-05-03 11:30:00,74.56,74.68,74.56,74.67,11498.0,64.6774,64.7815,64.6774,64.7728,11498.0
2018-05-03 11:35:00,74.67,74.69,74.61,74.65,14544.0,64.7728,64.7902,64.7208,64.7555,14544.0
2018-05-03 11:40:00,74.64,74.73,74.6,74.65,20661.0,64.7468,64.8249,64.7121,64.7555,20661.0
2018-05-03 11:45:00,74.66,74.77,74.6,74.72,16934.0,64.7641,64.8595,64.7121,64.8162,16934.0
2018-05-03 11:50:00,74.71,74.74,74.58,74.71,13173.0,64.8075,64.8335,64.6947,64.8075,13173.0
2018-05-03 11:55:00,74.72,74.79,74.67,74.79,10367.0,64.8162,64.8769,64.7728,64.8769,10367.0
2018-05-03 12:00:00,74.81,74.96,74.81,74.92,20464.0,64.8942,65.0244,64.8942,64.9897,20464.0
2018-05-03 12:05:00,74.91,75.03,74.9,74.98,19692.0,64.981,65.0851,64.9723,65.0417,19692.0
2018-05-03 12:10:00,74.99,75.04,74.99,75.03,17300.0,65.0504,65.0938,65.0504,65.0851,17300.0
2018-05-03 12:15:00,75.04,75.04,74.99,75.0,12051.0,65.0938,65.0938,65.0504,65.0591,12051.0
2018-05-03 12:20:00,75.01,75.04,74.99,75.01,16098.0,65.0677,65.0938,65.0504,65.0677,16098.0
2018-05-03 12:25:00,75.01,75.01,74.84,74.9,18437.0,65.0677,65.0677,64.9203,64.9723,18437.0
2018-05-03 12:30:00,74.9,75.05,74.9,75.05,15638.0,64.9723,65.1024,64.9723,65.1024,15638.0
2018-05-03 12:35:00,75.03,75.19,75.03,75.17,15723.0,65.0851,65.2239,65.0851,65.2065,15723.0
2018-05-03 12:40:00,75.17,75.37,75.12,75.35,21282.0,65.2065,65.38,65.1632,65.3627,21282.0
2018-05-03 12:45:00,75.35,75.41,75.32,75.36,21100.0,65.3627,65.4147,65.3366,65.3713,21100.0
2018-05-03 12:50:00,75.36,75.63,75.32,75.57,25207.0,65.3713,65.6056,65.3366,65.5535,25207.0
2018-05-03 12:55:00,75.58,75.64,75.48,75.61,13619.0,65.5622,65.6142,65.4754,65.5882,13619.0
2018-05-03 13:00:00,75.62,75.62,75.46,75.5,13416.0,65.5969,65.5969,65.4581,65.4928,13416.0
2018-05-03 13:05:00,75.5,75.55,75.47,75.49,13511.0,65.4928,65.5362,65.4668,65.4841,13511.0
2018-05-03 13:10:00,75.49,75.56,75.49,75.54,13148.0,65.4841,65.5448,65.4841,65.5275,13148.0
2018-05-03 13:15:00,75.52,75.68,75.52,75.58,21853.0,65.5101,65.6489,65.5101,65.5622,21853.0
2018-05-03 13:20:00,75.58,75.61,75.4,75.42,22955.0,65.5622,65.5882,65.406,65.4234,22955.0
2018-05-03 13:25:00,75.41,75.43,75.31,75.38,15580.0,65.4147,65.4321,65.328,65.3887,15580.0
2018-05-03 13:30:00,75.4,75.57,75.39,75.56,14003.0,65.406,65.5535,65.3974,65.5448,14003.0
2018-05-03 13:35:00,75.6,75.67,75.55,75.6,21725.0,65.5795,65.6403,65.5362,65.5795,21725.0
2018-05-03 13:40:00,75.6,75.61,75.49,75.51,13313.0,65.5795,65.5882,65.4841,65.5015,13313.0
2018-05-03 13:45:00,75.53,75.53,75.44,75.47,27810.0,65.5188,65.5188,65.4407,65.4668,27810.0
2018-05-03 13:50:00,75.45,75.47,75.39,75.46,19964.0,65.4494,65.4668,65.3974,65.4581,19964.0
2018-05-03 13:55:00,75.48,75.5,75.31,75.31,16684.0,65.4754,65.4928,65.328,65.328,16684.0
2018-05-03 14:00:00,75.31,75.32,75.23,75.28,13346.0,65.328,65.3366,65.2586,65.302,13346.0
2018-05-03 14:05:00,75.28,75.36,75.27,75.36,13663.0,65.302,65.3713,65.2933,65.3713,13663.0
2018-05-03 14:10:00,75.36,75.47,75.32,75.41,17683.0,65.3713,65.4668,65.3366,65.4147,17683.0
2018-05-03 14:15:00,75.41,75.47,75.37,75.41,14572.0,65.4147,65.4668,65.38,65.4147,14572.0
2018-05-03 14:20:00,75.41,75.41,75.27,75.3,17214.0,65.4147,65.4147,65.2933,65.3193,17214.0
2018-05-03 14:25:00,75.31,75.33,75.22,75.28,17925.0,65.328,65.3453,65.2499,65.302,17925.0
2018-05-03 14:30:00,75.29,75.56,75.29,75.54,32329.0,65.3106,65.5448,65.3106,65.5275,32329.0
2018-05-03 14:35:00,75.54,75.62,75.5,75.59,38264.0,65.5275,65.5969,65.4928,65.5709,38264.0
2018-05-03 14:40:00,75.6,75.61,75.47,75.5,29071.0,65.5795,65.5882,65.4668,65.4928,29071.0
2018-05-03 14:45:00,75.49,75.5,75.34,75.35,19819.0,65.4841,65.4928,65.354,65.3627,19819.0
2018-05-03 14:50:00,75.33,75.38,75.28,75.28,24198.0,65.3453,65.3887,65.302,65.302,24198.0
2018-05-03 14:55:00,75.3,75.32,75.18,75.26,14607.0,65.3193,65.3366,65.2152,65.2846,14607.0
2018-05-03 15:00:00,75.28,75.4,75.28,75.37,15158.0,65.302,65.406,65.302,65.38,15158.0
2018-05-03 15:05:00,75.37,75.46,75.34,75.35,23740.0,65.38,65.4581,65.354,65.3627,23740.0
2018-05-03 15:10:00,75.35,75.44,75.3,75.43,28470.0,65.3627,65.4407,65.3193,65.4321,28470.0
2018-05-03 15:15:00,75.44,75.56,75.42,75.56,30781.0,65.4407,65.5448,65.4234,65.5448,30781.0
2018-05-03 15:20:00,75.55,75.55,75.36,75.37,51622.0,65.5362,65.5362,65.3713,65.38,51622.0
2018-05-03 15:25:00,75.37,75.4,75.33,75.38,33102.0,65.38,65.406,65.3453,65.3887,33102.0
2018-05-03 15:30:00,75.38,75.44,75.34,75.38,84104.0,65.3887,65.4407,65.354,65.3887,84104.0
2018-05-03 15:35:00,75.37,75.4,75.34,75.39,52065.0,65.38,65.406,65.354,65.3974,52065.0
2018-05-03 15:40:00,75.39,75.4,75.31,75.33,47040.0,65.3974,65.406,65.328,65.3453,47040.0
2018-05-03 15:45:00,75.33,75.37,75.28,75.28,52088.0,65.3453,65.38,65.302,65.302,52088.0
2018-05-03 15:50:00,75.27,75.33,75.21,75.26,64315.0,65.2933,65.3453,65.2412,65.2846,64315.0
2018-05-03 15:55:00,75.26,75.4,75.23,75.36,108248.0,65.2846,65.406,65.2586,65.3713,108248.0
2018-05-04 09:30:00,75.1,75.36,74.95,75.2,38600.0,65.1458,65.3713,65.0157,65.2326,38600.0
2018-05-04 09:35:00,75.17,75.29,75.13,75.26,11937.0,65.2065,65.3106,65.1718,65.2846,11937.0
2018-05-04 09:40:00,75.26,75.5,75.24,75.48,25844.0,65.2846,65.4928,65.2673,65.4754,25844.0
2018-05-04 09:45:00,75.41,75.48,75.34,75.35,21173.0,65.4147,65.4754,65.354,65.3627,21173.0
2018-05-04 09:50:00,75.37,75.37,75.21,75.35,16613.0,65.38,65.38,65.2412,65.3627,16613.0
2018-05-04 09:55:00,75.37,75.41,75.25,75.26,7772.0,65.38,65.4147,65.2759,65.2846,7772.0
2018-05-04 10:00:00,75.25,75.26,75.14,75.25,14198.0,65.2759,65.2846,65.1805,65.2759,14198.0
2018-05-04 10:05:00,75.24,75.47,75.21,75.46,14645.0,65.2673,65.4668,65.2412,65.4581,14645.0
2018-05-04 10:10:00,75.47,75.58,75.42,75.53,33537.0,65.4668,65.5622,65.4234,65.5188,33537.0
2018-05-04 10:15:00,75.54,75.65,75.52,75.63,32058.0,65.5275,65.6229,65.5101,65.6056,32058.0
2018-05-04 10:20:00,75.63,75.7,75.63,75.7,38300.0,65.6056,65.6663,65.6056,65.6663,38300.0
2018-05-04 10:25:00,75.7,75.9,75.69,75.9,97111.0,65.6663,65.8398,65.6576,65.8398,97111.0
2018-05-04 10:30:00,75.9,76.0,75.89,75.98,44858.0,65.8398,65.9265,65.8311,65.9092,44858.0
2018-05-04 10:35:00,75.98,76.07,75.96,76.06,76812.0,65.9092,65.9872,65.8918,65.9786,76812.0
2018-05-04 10:40:00,76.07,76.32,76.07,76.3,60164.0,65.9872,66.2041,65.9872,66.1868,60164.0
2018-05-04 10:45:00,76.32,76.35,76.12,76.12,25134.0,66.2041,66.2301,66.0306,66.0306,25134.0
2018-05-04 10:50:00,76.1,76.21,76.09,76.19,16591.0,66.0133,66.1087,66.0046,66.0913,16591.0
2018-05-04 10:55:00,76.19,76.25,76.08,76.08,18420.0,66.0913,66.1434,65.9959,65.9959,18420.0
2018-05-04 11:00:00,76.08,76.21,76.08,76.2,22051.0,65.9959,66.1087,65.9959,66.1,22051.0
2018-05-04 11:05:00,76.21,76.29,76.12,76.14,33332.0,66.1087,66.1781,66.0306,66.048,33332.0
2018-05-04 11:10:00,76.16,76.18,76.09,76.13,18860.0,66.0653,66.0827,66.0046,66.0393,18860.0
2018-05-04 11:15:00,76.16,76.21,76.06,76.08,23759.0,66.0653,66.1087,65.9786,65.9959,23759.0
2018-05-04 11:20:00,76.07,76.28,76.07,76.26,24954.0,65.9872,66.1694,65.9872,66.1521,24954.0
2018-05-04 11:25:00,76.27,76.29,76.21,76.26,19717.0,66.1607,66.1781,66.1087,66.1521,19717.0
2018-05-04 11:30:00,76.27,76.39,76.24,76.39,25232.0,66.1607,66.2648,66.1347,66.2648,25232.0
2018-05-04 11:35:00,76.39,76.42,76.33,76.35,19572.0,66.2648,66.2908,66.2128,66.2301,19572.0
2018-05-04 11:40:00,76.32,76.32,76.24,76.31,10873.0,66.2041,66.2041,66.1347,66.1954,10873.0
2018-05-04 11:45:00,76.29,76.4,76.24,76.35,19715.0,66.1781,66.2735,66.1347,66.2301,19715.0
2018-05-04 11:50:00,76.35,76.46,76.27,76.27,21476.0,66.2301,66.3255,66.1607,66.1607,21476.0
2018-05-04 11:55:00,76.29,76.31,76.2,76.25,20338.0,66.1781,66.1954,66.1,66.1434,20338.0
2018-05-04 12:00:00,76.24,76.36,76.21,76.36,9570.0,66.1347,66.2388,66.1087,66.2388,9570.0
2018-05-04 12:05:00,76.38,76.41,76.31,76.34,11217.0,66.2561,66.2822,66.1954,66.2215,11217.0
2018-05-04 12:10:00,76.34,76.39,76.34,76.35,13631.0,66.2215,66.2648,66.2215,66.2301,13631.0
2018-05-04 12:15:00,76.36,76.37,76.28,76.31,11088.0,66.2388,66.2475,66.1694,66.1954,11088.0
2018-05-04 12:20:00,76.31,76.46,76.31,76.44,20406.0,66.1954,66.3255,66.1954,66.3082,20406.0
2018-05-04 12:25:00,76.45,76.59,76.41,76.55,43675.0,66.3169,66.4383,66.2822,66.4036,43675.0
2018-05-04 12:30:00,76.55,76.55,76.46,76.49,42331.0,66.4036,66.4036,66.3255,66.3516,42331.0
2018-05-04 12:35:00,76.48,76.54,76.48,76.54,22307.0,66.3429,66.3949,66.3429,66.3949,22307.0
2018-05-04 12:40:00,76.54,76.55,76.5,76.51,8490.0,66.3949,66.4036,66.3602,66.3689,8490.0
2018-05-04 12:45:00,76.51,76.53,76.49,76.52,21532.0,66.3689,66.3863,66.3516,66.3776,21532.0
2018-05-04 12:50:00,76.53,76.59,76.46,76.59,22701.0,66.3863,66.4383,66.3255,66.4383,22701.0
2018-05-04 12:55:00,76.59,76.63,76.55,76.58,20718.0,66.4383,66.473,66.4036,66.4296,20718.0
2018-05-04 13:00:00,76.57,76.59,76.55,76.58,18438.0,66.421,66.4383,66.4036,66.4296,18438.0
2018-05-04 13:05:00,76.57,76.65,76.56,76.61,13769.0,66.421,66.4904,66.4123,66.4557,13769.0
2018-05-04 13:10:00,76.59,76.6,76.56,76.58,10399.0,66.4383,66.447,66.4123,66.4296,10399.0
2018-05-04 13:15:00,76.58,76.61,76.56,76.57,15586.0,66.4296,66.4557,66.4123,66.421,15586.0
2018-05-04 13:20:00,76.57,76.6,76.5,76.53,25101.0,66.421,66.447,66.3602,66.3863,25101.0
2018-05-04 13:25:00,76.54,76.55,76.39,76.42,18513.0,66.3949,66.4036,66.2648,66.2908,18513.0
2018-05-04 13:30:00,76.41,76.51,76.4,76.48,21044.0,66.2822,66.3689,66.2735,66.3429,21044.0
2018-05-04 13:35:00,76.48,76.6,76.48,76.59,14646.0,66.3429,66.447,66.3429,66.4383,14646.0
2018-05-04 13:40:00,76.59,76.6,76.51,76.51,9153.0,66.4383,66.447,66.3689,66.3689,9153.0
2018-05-04 13:45:00,76.52,76.58,76.52,76.55,13411.0,66.3776,66.4296,66.3776,66.4036,13411.0
2018-05-04 13:50:00,76.55,76.6,76.55,76.59,7724.0,66.4036,66.447,66.4036,66.4383,7724.0
2018-05-04 13:55:00,76.59,76.68,76.59,76.68,14815.0,66.4383,66.5164,66.4383,66.5164,14815.0
2018-05-04 14:00:00,76.69,76.78,76.69,76.74,27070.0,66.5251,66.6031,66.5251,66.5684,27070.0
2018-05-04 14:05:00,76.74,76.79,76.74,76.76,20706.0,66.5684,66.6118,66.5684,66.5858,20706.0
2018-05-04 14:10:00,76.75,76.79,76.71,76.78,21459.0,66.5771,66.6118,66.5424,66.6031,21459.0
2018-05-04 14:15:00,76.78,76.82,76.74,76.78,25837.0,66.6031,66.6378,66.5684,66.6031,25837.0
2018-05-04 14:20:00,76.77,76.88,76.77,76.86,13429.0,66.5945,66.6899,66.5945,66.6725,13429.0
2018-05-04 14:25:00,76.86,76.87,76.84,76.85,12710.0,66.6725,66.6812,66.6552,66.6639,12710.0
2018-05-04 14:30:00,76.85,76.95,76.83,76.83,21484.0,66.6639,66.7506,66.6465,66.6465,21484.0
2018-05-04 14:35:00,76.82,76.83,76.78,76.8,12951.0,66.6378,66.6465,66.6031,66.6205,12951.0
2018-05-04 14:40:00,76.8,76.82,76.76,76.8,15349.0,66.6205,66.6378,66.5858,66.6205,15349.0
2018-05-04 14:45:00,76.79,76.82,76.76,76.77,15447.0,66.6118,66.6378,66.5858,66.5945,15447.0
2018-05-04 14:50:00,76.77,76.78,76.69,76.69,18128.0,66.5945,66.6031,66.5251,66.5251,18128.0
2018-05-04 14:55:00,76.69,76.74,76.66,76.67,26220.0,66.5251,66.5684,66.499,66.5077,26220.0
2018-05-04 15:00:00,76.66,76.81,76.66,76.8,23232.0,66.499,66.6292,66.499,66.6205,23232.0
2018-05-04 15:05:00,76.8,76.81,76.63,76.64,25480.0,66.6205,66.6292,66.473,66.4817,25480.0
2018-05-04 15:10:00,76.64,76.68,76.57,76.64,18003.0,66.4817,66.5164,66.421,66.4817,18003.0
2018-05-04 15:15:00,76.63,76.64,76.55,76.6,23587.0,66.473,66.4817,66.4036,66.447,23587.0
2018-05-04 15:20:00,76.6,76.6,76.55,76.59,19903.0,66.447,66.447,66.4036,66.4383,19903.0
2018-05-04 15:25:00,76.6,76.6,76.5,76.53,23954.0,66.447,66.447,66.3602,66.3863,23954.0
2018-05-04 15:30:00,76.53,76.57,76.52,76.53,32583.0,66.3863,66.421,66.3776,66.3863,32583.0
2018-05-04 15:35:00,76.53,76.6,76.53,76.53,38886.0,66.3863,66.447,66.3863,66.3863,38886.0
2018-05-04 15:40:00,76.53,76.55,76.51,76.55,36375.0,66.3863,66.4036,66.3689,66.4036,36375.0
2018-05-04 15:45:00,76.55,76.56,76.47,76.48,75863.0,66.4036,66.4123,66.3342,66.3429,75863.0
2018-05-04 15:50:00,76.47,76.48,76.31,76.38,90736.0,66.3342,66.3429,66.1954,66.2561,90736.0
2018-05-04 15:55:00,76.38,76.41,76.32,76.38,111764.0,66.2561,66.2822,66.2041,66.2561,111764.0
2018-05-07 09:30:00,76.75,76.75,76.47,76.63,48735.0,66.5771,66.5771,66.3342,66.473,48735.0
2018-05-07 09:35:00,76.6,76.77,76.54,76.56,16575.0,66.447,66.5945,66.3949,66.4123,16575.0
2018-05-07 09:40:00,76.54,76.65,76.47,76.54,26549.0,66.3949,66.4904,66.3342,66.3949,26549.0
2018-05-07 09:45:00,76.57,76.7,76.55,76.63,26901.0,66.421,66.5337,66.4036,66.473,26901.0
2018-05-07 09:50:00,76.64,76.77,76.6,76.71,28063.0,66.4817,66.5945,66.447,66.5424,28063.0
2018-05-07 09:55:00,76.73,76.82,76.71,76.8,24101.0,66.5598,66.6378,66.5424,66.6205,24101.0
2018-05-07 10:00:00,76.8,76.8,76.66,76.78,13586.0,66.6205,66.6205,66.499,66.6031,13586.0
2018-05-07 10:05:00,76.76,76.79,76.66,76.73,16389.0,66.5858,66.6118,66.499,66.5598,16389.0
2018-05-07 10:10:00,76.7,76.7,76.51,76.52,33100.0,66.5337,66.5337,66.3689,66.3776,33100.0
2018-05-07 10:15:00,76.51,76.59,76.49,76.54,13988.0,66.3689,66.4383,66.3516,66.3949,13988.0
2018-05-07 10:20:00,76.51,76.58,76.41,76.48,15522.0,66.3689,66.4296,66.2822,66.3429,15522.0
2018-05-07 10:25:00,76.5,76.56,76.46,76.55,26279.0,66.3602,66.4123,66.3255,66.4036,26279.0
2018-05-07 10:30:00,76.56,76.57,76.45,76.51,14811.0,66.4123,66.421,66.3169,66.3689,14811.0
2018-05-07 10:35:00,76.52,76.52,76.32,76.37,25125.0,66.3776,66.3776,66.2041,66.2475,25125.0
2018-05-07 10:40:00,76.37,76.41,76.27,76.3,33665.0,66.2475,66.2822,66.1607,66.1868,33665.0
2018-05-07 10:45:00,76.26,76.36,76.24,76.36,15394.0,66.1521,66.2388,66.1347,66.2388,15394.0
2018-05-07 10:50:00,76.37,76.39,76.16,76.21,34915.0,66.2475,66.2648,66.0653,66.1087,34915.0
2018-05-07 10:55:00,76.2,76.44,76.18,76.43,17307.0,66.1,66.3082,66.0827,66.2995,17307.0
2018-05-07 11:00:00,76.44,76.54,76.39,76.42,31764.0,66.3082,66.3949,66.2648,66.2908,31764.0
2018-05-07 11:05:00,76.43,76.61,76.41,76.61,33150.0,66.2995,66.4557,66.2822,66.4557,33150.0
2018-05-07 11:10:00,76.61,76.61,76.49,76.53,32718.0,66.4557,66.4557,66.3516,66.3863,32718.0
2018-05-07 11:15:00,76.53,76.57,76.48,76.54,22267.0,66.3863,66.421,66.3429,66.3949,22267.0
2018-05-07 11:20:00,76.53,76.6,76.49,76.54,16999.0,66.3863,66.447,66.3516,66.3949,16999.0
2018-05-07 11:25:00,76.54,76.61,76.54,76.6,38401.0,66.3949,66.4557,66.3949,66.447,38401.0
2018-05-07 11:30:00,76.59,76.68,76.59,76.64,32247.0,66.4383,66.5164,66.4383,66.4817,32247.0
2018-05-07 11:35:00,76.63,76.78,76.62,76.78,21524.0,66.473,66.6031,66.4643,66.6031,21524.0
2018-05-07 11:40:00,76.78,76.82,76.67,76.68,22182.0,66.6031,66.6378,66.5077,66.5164,22182.0
2018-05-07 11:45:00,76.68,76.76,76.65,76.74,18093.0,66.5164,66.5858,66.4904,66.5684,18093.0
2018-05-07 11:50:00,76.73,76.73,76.64,76.67,11536.0,66.5598,66.5598,66.4817,66.5077,11536.0
2018-05-07 11:55:00,76.65,76.72,76.65,76.71,10771.0,66.4904,66.5511,66.4904,66.5424,10771.0
2018-05-07 12:00:00,76.72,76.75,76.7,76.74,13814.0,66.5511,66.5771,66.5337,66.5684,13814.0
2018-05-07 12:05:00,76.74,76.77,76.69,76.73,38914.0,66.5684,66.5945,66.5251,66.5598,38914.0
2018-05-07 12:10:00,76.72,76.76,76.7,76.74,20186.0,66.5511,66.5858,66.5337,66.5684,20186.0
2018-05-07 12:15:00,76.74,76.74,76.64,76.65,15090.0,66.5684,66.5684,66.4817,66.4904,15090.0
2018-05-07 12:20:00,76.65,76.7,76.63,76.68,14253.0,66.4904,66.5337,66.473,66.5164,14253.0
2018-05-07 12:25:00,76.68,76.78,76.65,76.78,27882.0,66.5164,66.6031,66.4904,66.6031,27882.0
2018-05-07 12:30:00,76.77,76.79,76.74,76.77,13244.0,66.5945,66.6118,66.5684,66.5945,13244.0
2018-05-07 12:35:00,76.77,76.83,76.76,76.78,14939.0,66.5945,66.6465,66.5858,66.6031,14939.0
2018-05-07 12:40:00,76.79,76.84,76.73,76.84,25351.0,66.6118,66.6552,66.5598,66.6552,25351.0
2018-05-07 12:45:00,76.84,76.89,76.78,76.8,17271.0,66.6552,66.6986,66.6031,66.6205,17271.0
2018-05-07 12:50:00,76.81,76.81,76.78,76.81,7768.0,66.6292,66.6292,66.6031,66.6292,7768.0
2018-05-07 12:55:00,76.81,76.83,76.8,76.81,16243.0,66.6292,66.6465,66.6205,66.6292,16243.0
2018-05-07 13:00:00,76.82,76.84,76.81,76.83,17251.0,66.6378,66.6552,66.6292,66.6465,17251.0
2018-05-07 13:05:00,76.84,76.86,76.67,76.69,20040.0,66.6552,66.6725,66.5077,66.5251,20040.0
2018-05-07 13:10:00,76.7,76.82,76.7,76.8,12735.0,66.5337,66.6378,66.5337,66.6205,12735.0
2018-05-07 13:15:00,76.79,76.82,76.77,76.8,18343.0,66.6118,66.6378,66.5945,66.6205,18343.0
2018-05-07 13:20:00,76.81,77.06,76.8,77.02,66808.0,66.6292,66.846,66.6205,66.8113,66808.0
2018-05-07 13:25:00,77.01,77.01,76.91,76.93,20693.0,66.8026,66.8026,66.7159,66.7332,20693.0
2018-05-07 13:30:00,76.93,76.94,76.85,76.93,17185.0,66.7332,66.7419,66.6639,66.7332,17185.0
2018-05-07 13:35:00,76.92,76.93,76.89,76.91,14738.0,66.7246,66.7332,66.6986,66.7159,14738.0
2018-05-07 13:40:00,76.92,77.04,76.91,77.01,53759.0,66.7246,66.8287,66.7159,66.8026,53759.0
2018-05-07 13:45:00,77.01,77.04,76.97,77.02,47524.0,66.8026,66.8287,66.7679,66.8113,47524.0
2018-05-07 13:50:00,77.02,77.07,77.0,77.06,17768.0,66.8113,66.8547,66.794,66.846,17768.0
2018-05-07 13:55:00,77.06,77.06,77.03,77.04,15496.0,66.846,66.846,66.82,66.8287,15496.0
2018-05-07 14:00:00,77.04,77.08,77.03,77.08,19566.0,66.8287,66.8634,66.82,66.8634,19566.0
2018-05-07 14:05:00,77.07,77.09,77.05,77.06,14646.0,66.8547,66.872,66.8373,66.846,14646.0
2018-05-07 14:10:00,77.05,77.07,77.04,77.05,37486.0,66.8373,66.8547,66.8287,66.8373,37486.0
2018-05-07 14:15:00,77.05,77.2,77.04,77.18,26829.0,66.8373,66.9675,66.8287,66.9501,26829.0
2018-05-07 14:20:00,77.17,77.18,77.06,77.1,29166.0,66.9414,66.9501,66.846,66.8807,29166.0
2018-05-07 14:25:00,77.1,77.12,77.05,77.1,23701.0,66.8807,66.8981,66.8373,66.8807,23701.0
2018-05-07 14:30:00,77.09,77.18,77.08,77.17,23924.0,66.872,66.9501,66.8634,66.9414,23924.0
2018-05-07 14:35:00,77.17,77.2,77.14,77.19,61505.0,66.9414,66.9675,66.9154,66.9588,61505.0
2018-05-07 14:40:00,77.2,77.26,77.18,77.21,51641.0,66.9675,67.0195,66.9501,66.9761,51641.0
2018-05-07 14:45:00,77.21,77.27,77.15,77.15,53960.0,66.9761,67.0282,66.9241,66.9241,53960.0
2018-05-07 14:50:00,77.15,77.16,77.03,77.03,47471.0,66.9241,66.9328,66.82,66.82,47471.0
2018-05-07 14:55:00,77.03,77.04,76.93,76.97,16098.0,66.82,66.8287,66.7332,66.7679,16098.0
2018-05-07 15:00:00,76.97,76.97,76.85,76.92,28274.0,66.7679,66.7679,66.6639,66.7246,28274.0
2018-05-07 15:05:00,76.92,77.0,76.89,76.97,26507.0,66.7246,66.794,66.6986,66.7679,26507.0
2018-05-07 15:10:00,76.96,77.0,76.82,76.83,31368.0,66.7593,66.794,66.6378,66.6465,31368.0
2018-05-07 15:15:00,76.83,76.95,76.82,76.89,44028.0,66.6465,66.7506,66.6378,66.6986,44028.0
2018-05-07 15:20:00,76.88,76.89,76.82,76.87,42009.0,66.6899,66.6986,66.6378,66.6812,42009.0
2018-05-07 15:25:00,76.87,76.97,76.87,76.91,37375.0,66.6812,66.7679,66.6812,66.7159,37375.0
2018-05-07 15:30:00,76.91,76.98,76.87,76.98,36911.0,66.7159,66.7766,66.6812,66.7766,36911.0
2018-05-07 15:35:00,76.96,77.03,76.93,77.01,40178.0,66.7593,66.82,66.7332,66.8026,40178.0
2018-05-07 15:40:00,77.0,77.03,76.94,76.95,68528.0,66.794,66.82,66.7419,66.7506,68528.0
2018-05-07 15:45:00,76.93,77.08,76.9,77.03,66818.0,66.7332,66.8634,66.7072,66.82,66818.0
2018-05-07 15:50:00,77.04,77.04,76.84,76.89,92658.0,66.8287,66.8287,66.6552,66.6986,92658.0
2018-05-07 15:55:00,76.89,76.93,76.88,76.88,105350.0,66.6986,66.7332,66.6899,66.6899,105350.0
2018-05-08 09:30:00,76.88,77.14,76.8,77.04,65581.0,66.6899,66.9154,66.6205,66.8287,65581.0
2018-05-08 09:35:00,77.0,77.04,76.77,76.84,20052.0,66.794,66.8287,66.5945,66.6552,20052.0
2018-05-08 09:40:00,76.85,77.05,76.85,76.86,30269.0,66.6639,66.8373,66.6639,66.6725,30269.0
2018-05-08 09:45:00,76.87,77.02,76.86,76.86,37903.0,66.6812,66.8113,66.6725,66.6725,37903.0
2018-05-08 09:50:00,76.87,77.02,76.86,76.87,42799.0,66.6812,66.8113,66.6725,66.6812,42799.0
2018-05-08 09:55:00,76.88,77.14,76.87,77.05,54328.0,66.6899,66.9154,66.6812,66.8373,54328.0
2018-05-08 10:00:00,77.05,77.07,76.87,77.01,18469.0,66.8373,66.8547,66.6812,66.8026,18469.0
2018-05-08 10:05:00,77.0,77.08,76.96,76.96,21744.0,66.794,66.8634,66.7593,66.7593,21744.0
2018-05-08 10:10:00,76.95,77.07,76.89,77.01,27406.0,66.7506,66.8547,66.6986,66.8026,27406.0
2018-05-08 10:15:00,77.0,77.13,77.0,77.11,28066.0,66.794,66.9067,66.794,66.8894,28066.0
2018-05-08 10:20:00,77.1,77.19,77.09,77.14,28693.0,66.8807,66.9588,66.872,66.9154,28693.0
2018-05-08 10:25:00,77.14,77.2,77.09,77.18,28909.0,66.9154,66.9675,66.872,66.9501,28909.0
2018-05-08 10:30:00,77.16,77.34,77.1,77.34,36807.0,66.9328,67.0889,66.8807,67.0889,36807.0
2018-05-08 10:35:00,77.34,77.44,77.28,77.33,37934.0,67.0889,67.1757,67.0369,67.0802,37934.0
2018-05-08 10:40:00,77.35,77.39,77.22,77.24,19621.0,67.0976,67.1323,66.9848,67.0022,19621.0
2018-05-08 10:45:00,77.23,77.35,77.18,77.34,34458.0,66.9935,67.0976,66.9501,67.0889,34458.0
2018-05-08 10:50:00,77.34,77.43,77.31,77.42,44633.0,67.0889,67.167,67.0629,67.1583,44633.0
2018-05-08 10:55:00,77.42,77.49,77.35,77.36,29628.0,67.1583,67.219,67.0976,67.1063,29628.0
2018-05-08 11:00:00,77.36,77.42,77.32,77.42,28617.0,67.1063,67.1583,67.0716,67.1583,28617.0
2018-05-08 11:05:00,77.42,77.44,77.23,77.24,56394.0,67.1583,67.1757,66.9935,67.0022,56394.0
2018-05-08 11:10:00,77.24,77.29,77.17,77.18,21466.0,67.0022,67.0455,66.9414,66.9501,21466.0
2018-05-08 11:15:00,77.19,77.31,77.18,77.24,30045.0,66.9588,67.0629,66.9501,67.0022,30045.0
2018-05-08 11:20:00,77.23,77.37,77.2,77.2,22525.0,66.9935,67.1149,66.9675,66.9675,22525.0
2018-05-08 11:25:00,77.21,77.32,77.19,77.3,16786.0,66.9761,67.0716,66.9588,67.0542,16786.0
2018-05-08 11:30:00,77.29,77.32,77.19,77.19,16834.0,67.0455,67.0716,66.9588,66.9588,16834.0
2018-05-08 11:35:00,77.2,77.2,77.01,77.05,28581.0,66.9675,66.9675,66.8026,66.8373,28581.0
2018-05-08 11:40:00,77.05,77.13,77.02,77.06,22386.0,66.8373,66.9067,66.8113,66.846,22386.0
2018-05-08 11:45:00,77.07,77.11,76.97,77.01,22084.0,66.8547,66.8894,66.7679,66.8026,22084.0
2018-05-08 11:50:00,76.99,77.15,76.97,77.1,23749.0,66.7853,66.9241,66.7679,66.8807,23749.0
2018-05-08 11:55:00,77.09,77.14,76.96,76.96,41157.0,66.872,66.9154,66.7593,66.7593,41157.0
2018-05-08 12:00:00,76.94,77.05,76.87,77.05,36505.0,66.7419,66.8373,66.6812,66.8373,36505.0
2018-05-08 12:05:00,77.05,77.1,77.0,77.09,28867.0,66.8373,66.8807,66.794,66.872,28867.0
2018-05-08 12:10:00,77.07,77.16,77.05,77.14,19263.0,66.8547,66.9328,66.8373,66.9154,19263.0
2018-05-08 12:15:00,77.13,77.14,77.05,77.08,20938.0,66.9067,66.9154,66.8373,66.8634,20938.0
2018-05-08 12:20:00,77.09,77.1,77.01,77.03,10871.0,66.872,66.8807,66.8026,66.82,10871.0
2018-05-08 12:25:00,77.04,77.05,77.02,77.03,16300.0,66.8287,66.8373,66.8113,66.82,16300.0
2018-05-08 12:30:00,77.03,77.05,76.99,77.03,17013.0,66.82,66.8373,66.7853,66.82,17013.0
2018-05-08 12:35:00,77.03,77.09,77.0,77.04,13966.0,66.82,66.872,66.794,66.8287,13966.0
2018-05-08 12:40:00,77.03,77.1,77.02,77.08,11100.0,66.82,66.8807,66.8113,66.8634,11100.0
2018-05-08 12:45:00,77.08,77.08,76.98,76.98,21522.0,66.8634,66.8634,66.7766,66.7766,21522.0
2018-05-08 12:50:00,76.98,77.01,76.93,76.95,26850.0,66.7766,66.8026,66.7332,66.7506,26850.0
2018-05-08 12:55:00,76.95,77.02,76.91,77.01,24862.0,66.7506,66.8113,66.7159,66.8026,24862.0
2018-05-08 13:00:00,77.0,77.07,76.97,76.99,27142.0,66.794,66.8547,66.7679,66.7853,27142.0
2018-05-08 13:05:00,76.97,76.98,76.88,76.89,8260.0,66.7679,66.7766,66.6899,66.6986,8260.0
2018-05-08 13:10:00,76.88,76.9,76.81,76.86,18259.0,66.6899,66.7072,66.6292,66.6725,18259.0
2018-05-08 13:15:00,76.86,76.87,76.69,76.71,17910.0,66.6725,66.6812,66.5251,66.5424,17910.0
2018-05-08 13:20:00,76.71,76.87,76.71,76.82,19079.0,66.5424,66.6812,66.5424,66.6378,19079.0
2018-05-08 13:25:00,76.82,76.95,76.82,76.9,25242.0,66.6378,66.7506,66.6378,66.7072,25242.0
2018-05-08 13:30:00,76.91,76.93,76.84,76.86,19348.0,66.7159,66.7332,66.6552,66.6725,19348.0
2018-05-08 13:35:00,76.87,76.91,76.83,76.83,14260.0,66.6812,66.7159,66.6465,66.6465,14260.0
2018-05-08 13:40:00,76.83,76.9,76.83,76.87,16233.0,66.6465,66.7072,66.6465,66.6812,16233.0
2018-05-08 13:45:00,76.88,76.94,76.86,76.92,33097.0,66.6899,66.7419,66.6725,66.7246,33097.0
2018-05-08 13:50:00,76.92,76.92,76.72,76.73,22996.0,66.7246,66.7246,66.5511,66.5598,22996.0
2018-05-08 13:55:00,76.72,76.73,76.63,76.72,19793.0,66.5511,66.5598,66.473,66.5511,19793.0
2018-05-08 14:00:00,76.73,76.84,76.7,76.71,28925.0,66.5598,66.6552,66.5337,66.5424,28925.0
2018-05-08 14:05:00,76.7,76.72,76.68,76.69,23695.0,66.5337,66.5511,66.5164,66.5251,23695.0
2018-05-08 14:10:00,76.68,76.71,76.55,76.64,42006.0,66.5164,66.5424,66.4036,66.4817,42006.0
2018-05-08 14:15:00,76.65,76.68,76.53,76.54,30938.0,66.4904,66.5164,66.3863,66.3949,30938.0
2018-05-08 14:20:00,76.55,76.59,76.47,76.55,59100.0,66.4036,66.4383,66.3342,66.4036,59100.0
2018-05-08 14:25:00,76.55,76.74,76.53,76.66,60226.0,66.4036,66.5684,66.3863,66.499,60226.0
2018-05-08 14:30:00,76.66,76.72,76.59,76.72,17282.0,66.499,66.5511,66.4383,66.5511,17282.0
2018-05-08 14:35:00,76.7,76.71,76.53,76.53,18476.0,66.5337,66.5424,66.3863,66.3863,18476.0
2018-05-08 14:40:00,76.53,76.53,76.35,76.47,23153.0,66.3863,66.3863,66.2301,66.3342,23153.0
2018-05-08 14:45:00,76.47,76.56,76.44,76.53,20875.0,66.3342,66.4123,66.3082,66.3863,20875.0
2018-05-08 14:50:00,76.53,76.66,76.5,76.53,24154.0,66.3863,66.499,66.3602,66.3863,24154.0
2018-05-08 14:55:00,76.52,76.58,76.46,76.48,27023.0,66.3776,66.4296,66.3255,66.3429,27023.0
2018-05-08 15:00:00,76.47,76.6,76.39,76.59,23224.0,66.3342,66.447,66.2648,66.4383,23224.0
2018-05-08 15:05:00,76.6,76.69,76.58,76.58,25396.0,66.447,66.5251,66.4296,66.4296,25396.0
2018-05-08 15:10:00,76.58,76.72,76.54,76.7,27679.0,66.4296,66.5511,66.3949,66.5337,27679.0
2018-05-08 15:15:00,76.69,76.71,76.6,76.66,25640.0,66.5251,66.5424,66.447,66.499,25640.0
2018-05-08 15:20:00,76.68,76.77,76.67,76.7,26414.0,66.5164,66.5945,66.5077,66.5337,26414.0
2018-05-08 15:25:00,76.69,76.73,76.64,76.72,23037.0,66.5251,66.5598,66.4817,66.5511,23037.0
2018-05-08 15:30:00,76.7,76.82,76.7,76.81,39461.0,66.5337,66.6378,66.5337,66.6292,39461.0
2018-05-08 15:35:00,76.8,76.85,76.79,76.8,45401.0,66.6205,66.6639,66.6118,66.6205,45401.0
2018-05-08 15:40:00,76.79,76.85,76.76,76.76,44936.0,66.6118,66.6639,66.5858,66.5858,44936.0
2018-05-08 15:45:00,76.75,76.76,76.66,76.68,53295.0,66.5771,66.5858,66.499,66.5164,53295.0
2018-05-08 15:50:00,76.69,76.77,76.68,76.72,54644.0,66.5251,66.5945,66.5164,66.5511,54644.0
2018-05-08 15:55:00,76.71,76.74,76.6,76.63,136709.0,66.5424,66.5684,66.447,66.473,136709.0
2018-05-09 09:30:00,76.78,77.3,76.66,77.16,52329.0,66.6031,67.0542,66.499,66.9328,52329.0
2018-05-09 09:35:00,77.15,77.42,76.98,76.98,39542.0,66.9241,67.1583,66.7766,66.7766,39542.0
2018-05-09 09:40:00,76.99,77.39,76.92,77.19,29439.0,66.7853,67.1323,66.7246,66.9588,29439.0
2018-05-09 09:45:00,77.21,77.28,77.1,77.1,14431.0,66.9761,67.0369,66.8807,66.8807,14431.0
2018-05-09 09:50:00,77.11,77.33,77.1,77.31,29111.0,66.8894,67.0802,66.8807,67.0629,29111.0
2018-05-09 09:55:00,77.3,77.32,77.15,77.21,18489.0,67.0542,67.0716,66.9241,66.9761,18489.0
2018-05-09 10:00:00,77.18,77.26,77.1,77.25,13618.0,66.9501,67.0195,66.8807,67.0108,13618.0
2018-05-09 10:05:00,77.28,77.33,77.18,77.3,26663.0,67.0369,67.0802,66.9501,67.0542,26663.0
2018-05-09 10:10:00,77.28,77.42,77.26,77.42,14045.0,67.0369,67.1583,67.0195,67.1583,14045.0
2018-05-09 10:15:00,77.44,77.52,77.3,77.32,53112.0,67.1757,67.245,67.0542,67.0716,53112.0
2018-05-09 10:20:00,77.31,77.38,77.27,77.34,10973.0,67.0629,67.1236,67.0282,67.0889,10973.0
2018-05-09 10:25:00,77.36,77.51,77.36,77.4,39113.0,67.1063,67.2364,67.1063,67.141,39113.0
2018-05-09 10:30:00,77.4,77.48,77.34,77.35,17532.0,67.141,67.2103,67.0889,67.0976,17532.0
2018-05-09 10:35:00,77.36,77.5,77.35,77.43,28801.0,67.1063,67.2277,67.0976,67.167,28801.0
2018-05-09 10:40:00,77.45,77.55,77.44,77.54,32928.0,67.1843,67.2711,67.1757,67.2624,32928.0
2018-05-09 10:45:00,77.54,77.66,77.53,77.56,39030.0,67.2624,67.3665,67.2537,67.2797,39030.0
2018-05-09 10:50:00,77.55,77.57,77.33,77.35,24046.0,67.2711,67.2884,67.0802,67.0976,24046.0
2018-05-09 10:55:00,77.34,77.36,77.16,77.18,26903.0,67.0889,67.1063,66.9328,66.9501,26903.0
2018-05-09 11:00:00,77.17,77.24,77.04,77.08,20161.0,66.9414,67.0022,66.8287,66.8634,20161.0
2018-05-09 11:05:00,77.06,77.19,77.03,77.17,26588.0,66.846,66.9588,66.82,66.9414,26588.0
2018-05-09 11:10:00,77.17,77.25,77.14,77.16,17586.0,66.9414,67.0108,66.9154,66.9328,17586.0
2018-05-09 11:15:00,77.15,77.22,77.11,77.18,11813.0,66.9241,66.9848,66.8894,66.9501,11813.0
2018-05-09 11:20:00,77.16,77.24,77.15,77.2,8369.0,66.9328,67.0022,66.9241,66.9675,8369.0
2018-05-09 11:25:00,77.2,77.29,77.15,77.25,9500.0,66.9675,67.0455,66.9241,67.0108,9500.0
2018-05-09 11:30:00,77.25,77.33,77.24,77.3,7766.0,67.0108,67.0802,67.0022,67.0542,7766.0
2018-05-09 11:35:00,77.33,77.43,77.3,77.41,24890.0,67.0802,67.167,67.0542,67.1496,24890.0
2018-05-09 11:40:00,77.42,77.5,77.39,77.47,14016.0,67.1583,67.2277,67.1323,67.2017,14016.0
2018-05-09 11:45:00,77.45,77.46,77.34,77.44,12967.0,67.1843,67.193,67.0889,67.1757,12967.0
2018-05-09 11:50:00,77.41,77.42,77.31,77.34,6573.0,67.1496,67.1583,67.0629,67.0889,6573.0
2018-05-09 11:55:00,77.35,77.4,77.33,77.4,18193.0,67.0976,67.141,67.0802,67.141,18193.0
2018-05-09 12:00:00,77.39,77.39,77.26,77.34,19820.0,67.1323,67.1323,67.0195,67.0889,19820.0
2018-05-09 12:05:00,77.34,77.37,77.25,77.26,32234.0,67.0889,67.1149,67.0108,67.0195,32234.0
2018-05-09 12:10:00,77.26,77.33,77.25,77.32,23912.0,67.0195,67.0802,67.0108,67.0716,23912.0
2018-05-09 12:15:00,77.32,77.34,77.29,77.33,7271.0,67.0716,67.0889,67.0455,67.0802,7271.0
2018-05-09 12:20:00,77.33,77.43,77.33,77.37,9500.0,67.0802,67.167,67.0802,67.1149,9500.0
2018-05-09 12:25:00,77.36,77.43,77.33,77.42,7510.0,67.1063,67.167,67.0802,67.1583,7510.0
2018-05-09 12:30:00,77.42,77.52,77.41,77.5,23448.0,67.1583,67.245,67.1496,67.2277,23448.0
2018-05-09 12:35:00,77.51,77.51,77.43,77.43,7637.0,67.2364,67.2364,67.167,67.167,7637.0
2018-05-09 12:40:00,77.44,77.56,77.44,77.55,7751.0,67.1757,67.2797,67.1757,67.2711,7751.0
2018-05-09 12:45:00,77.53,77.66,77.53,77.64,14283.0,67.2537,67.3665,67.2537,67.3491,14283.0
2018-05-09 12:50:00,77.64,77.65,77.55,77.56,19590.0,67.3491,67.3578,67.2711,67.2797,19590.0
2018-05-09 12:55:00,77.56,77.58,77.49,77.53,7948.0,67.2797,67.2971,67.219,67.2537,7948.0
2018-05-09 13:00:00,77.56,77.58,77.48,77.5,14453.0,67.2797,67.2971,67.2103,67.2277,14453.0
2018-05-09 13:05:00,77.5,77.51,77.33,77.37,20323.0,67.2277,67.2364,67.0802,67.1149,20323.0
2018-05-09 13:10:00,77.37,77.39,77.26,77.3,19038.0,67.1149,67.1323,67.0195,67.0542,19038.0
2018-05-09 13:15:00,77.32,77.42,77.32,77.39,7597.0,67.0716,67.1583,67.0716,67.1323,7597.0
2018-05-09 13:20:00,77.4,77.46,77.4,77.44,7494.0,67.141,67.193,67.141,67.1757,7494.0
2018-05-09 13:25:00,77.45,77.52,77.43,77.51,5871.0,67.1843,67.245,67.167,67.2364,5871.0
2018-05-09 13:30:00,77.5,77.56,77.48,77.5,9344.0,67.2277,67.2797,67.2103,67.2277,9344.0
2018-05-09 13:35:00,77.5,77.52,77.48,77.51,7092.0,67.2277,67.245,67.2103,67.2364,7092.0
2018-05-09 13:40:00,77.53,77.65,77.51,77.61,19358.0,67.2537,67.3578,67.2364,67.3231,19358.0
2018-05-09 13:45:00,77.65,77.65,77.59,77.6,9352.0,67.3578,67.3578,67.3058,67.3144,9352.0
2018-05-09 13:50:00,77.61,77.63,77.59,77.62,19017.0,67.3231,67.3405,67.3058,67.3318,19017.0
2018-05-09 13:55:00,77.63,77.67,77.59,77.59,11040.0,67.3405,67.3752,67.3058,67.3058,11040.0
2018-05-09 14:00:00,77.61,77.65,77.6,77.64,4584.0,67.3231,67.3578,67.3144,67.3491,4584.0
2018-05-09 14:05:00,77.63,77.65,77.62,77.63,8385.0,67.3405,67.3578,67.3318,67.3405,8385.0
2018-05-09 14:10:00,77.63,77.67,77.62,77.63,11365.0,67.3405,67.3752,67.3318,67.3405,11365.0
2018-05-09 14:15:00,77.64,77.69,77.64,77.65,8875.0,67.3491,67.3925,67.3491,67.3578,8875.0
2018-05-09 14:20:00,77.63,77.69,77.57,77.65,11704.0,67.3405,67.3925,67.2884,67.3578,11704.0
2018-05-09 14:25:00,77.66,77.66,77.59,77.62,5932.0,67.3665,67.3665,67.3058,67.3318,5932.0
2018-05-09 14:30:00,77.64,77.77,77.63,77.73,30544.0,67.3491,67.4619,67.3405,67.4272,30544.0
2018-05-09 14:35:00,77.74,77.74,77.65,77.67,8674.0,67.4359,67.4359,67.3578,67.3752,8674.0
2018-05-09 14:40:00,77.67,77.79,77.67,77.78,24524.0,67.3752,67.4793,67.3752,67.4706,24524.0
2018-05-09 14:45:00,77.78,77.85,77.77,77.81,21747.0,67.4706,67.5313,67.4619,67.4966,21747.0
2018-05-09 14:50:00,77.81,77.84,77.73,77.81,26721.0,67.4966,67.5226,67.4272,67.4966,26721.0
2018-05-09 14:55:00,77.81,77.84,77.75,77.84,21924.0,67.4966,67.5226,67.4446,67.5226,21924.0
2018-05-09 15:00:00,77.83,77.86,77.79,77.81,8765.0,67.514,67.54,67.4793,67.4966,8765.0
2018-05-09 15:05:00,77.81,77.83,77.77,77.82,16981.0,67.4966,67.514,67.4619,67.5053,16981.0
2018-05-09 15:10:00,77.82,77.82,77.69,77.69,20757.0,67.5053,67.5053,67.3925,67.3925,20757.0
2018-05-09 15:15:00,77.7,77.76,77.63,77.67,17216.0,67.4012,67.4532,67.3405,67.3752,17216.0
2018-05-09 15:20:00,77.67,77.68,77.62,77.63,8393.0,67.3752,67.3838,67.3318,67.3405,8393.0
2018-05-09 15:25:00,77.62,77.64,77.55,77.62,13499.0,67.3318,67.3491,67.2711,67.3318,13499.0
2018-05-09 15:30:00,77.61,77.67,77.61,77.63,23056.0,67.3231,67.3752,67.3231,67.3405,23056.0
2018-05-09 15:35:00,77.64,77.7,77.63,77.67,13973.0,67.3491,67.4012,67.3405,67.3752,13973.0
2018-05-09 15:40:00,77.66,77.67,77.61,77.61,21255.0,67.3665,67.3752,67.3231,67.3231,21255.0
2018-05-09 15:45:00,77.62,77.73,77.62,77.73,36208.0,67.3318,67.4272,67.3318,67.4272,36208.0
2018-05-09 15:50:00,77.73,77.88,77.72,77.87,83270.0,67.4272,67.5573,67.4185,67.5487,83270.0
2018-05-09 15:55:00,77.88,77.96,77.87,77.89,186648.0,67.5573,67.6267,67.5487,67.566,186648.0
2018-05-10 09:30:00,78.05,78.2,77.85,77.89,104921.0,67.7048,67.8349,67.5313,67.566,104921.0
2018-05-10 09:35:00,77.89,78.09,77.82,78.08,24366.0,67.566,67.7395,67.5053,67.7308,24366.0
2018-05-10 09:40:00,78.09,78.15,78.02,78.1,18122.0,67.7395,67.7915,67.6788,67.7482,18122.0
2018-05-10 09:45:00,78.1,78.25,78.04,78.25,25262.0,67.7482,67.8783,67.6961,67.8783,25262.0
2018-05-10 09:50:00,78.24,78.3,78.15,78.2,18974.0,67.8696,67.9217,67.7915,67.8349,18974.0
2018-05-10 09:55:00,78.21,78.38,78.17,78.34,23571.0,67.8436,67.9911,67.8089,67.9564,23571.0
2018-05-10 10:00:00,78.34,78.38,78.26,78.35,22745.0,67.9564,67.9911,67.887,67.965,22745.0
2018-05-10 10:05:00,78.33,78.35,78.11,78.13,21654.0,67.9477,67.965,67.7568,67.7742,21654.0
2018-05-10 10:10:00,78.13,78.26,78.1,78.26,64373.0,67.7742,67.887,67.7482,67.887,64373.0
2018-05-10 10:15:00,78.27,78.41,78.25,78.39,25038.0,67.8956,68.0171,67.8783,67.9997,25038.0
2018-05-10 10:20:00,78.39,78.45,78.2,78.22,37551.0,67.9997,68.0518,67.8349,67.8523,37551.0
2018-05-10 10:25:00,78.21,78.68,78.21,78.63,82902.0,67.8436,68.2513,67.8436,68.2079,82902.0
2018-05-10 10:30:00,78.65,78.85,78.61,78.84,126232.0,68.2253,68.3988,68.1906,68.3901,126232.0
2018-05-10 10:35:00,78.83,79.13,78.83,78.99,74115.0,68.3814,68.6416,68.3814,68.5202,74115.0
2018-05-10 10:40:00,79.0,79.17,78.98,79.0,38773.0,68.5289,68.6763,68.5115,68.5289,38773.0
2018-05-10 10:45:00,78.99,79.18,78.93,79.14,28651.0,68.5202,68.685,68.4682,68.6503,28651.0
2018-05-10 10:50:00,79.15,79.17,79.05,79.09,33895.0,68.659,68.6763,68.5723,68.607,33895.0
2018-05-10 10:55:00,79.1,79.13,79.0,79.02,22828.0,68.6156,68.6416,68.5289,68.5462,22828.0
2018-05-10 11:00:00,79.0,79.13,78.97,79.04,22454.0,68.5289,68.6416,68.5029,68.5636,22454.0
2018-05-10 11:05:00,78.99,79.14,78.95,79.04,35360.0,68.5202,68.6503,68.4855,68.5636,35360.0
2018-05-10 11:10:00,79.03,79.16,79.03,79.12,28957.0,68.5549,68.6677,68.5549,68.633,28957.0
2018-05-10 11:15:00,79.13,79.18,79.11,79.15,18495.0,68.6416,68.685,68.6243,68.659,18495.0
2018-05-10 11:20:00,79.15,79.32,79.15,79.31,27664.0,68.659,68.8065,68.659,68.7978,27664.0
2018-05-10 11:25:00,79.31,79.38,79.21,79.23,31639.0,68.7978,68.8585,68.711,68.7284,31639.0
2018-05-10 11:30:00,79.21,79.22,79.15,79.16,18456.0,68.711,68.7197,68.659,68.6677,18456.0
2018-05-10 11:35:00,79.17,79.28,79.17,79.23,11590.0,68.6763,68.7718,68.6763,68.7284,11590.0
2018-05-10 11:40:00,79.23,79.32,79.19,79.28,24328.0,68.7284,68.8065,68.6937,68.7718,24328.0
2018-05-10 11:45:00,79.31,79.36,79.3,79.31,14632.0,68.7978,68.8412,68.7891,68.7978,14632.0
2018-05-10 11:50:00,79.33,79.35,79.28,79.31,24685.0,68.8151,68.8325,68.7718,68.7978,24685.0
2018-05-10 11:55:00,79.34,79.34,79.21,79.32,27383.0,68.8238,68.8238,68.711,68.8065,27383.0
2018-05-10 12:00:00,79.33,79.39,79.28,79.37,23290.0,68.8151,68.8672,68.7718,68.8498,23290.0
2018-05-10 12:05:00,79.38,79.45,79.36,79.45,24967.0,68.8585,68.9192,68.8412,68.9192,24967.0
2018-05-10 12:10:00,79.48,79.52,79.43,79.43,55119.0,68.9453,68.98,68.9019,68.9019,55119.0
2018-05-10 12:15:00,79.41,79.41,79.31,79.31,21820.0,68.8845,68.8845,68.7978,68.7978,21820.0
2018-05-10 12:20:00,79.32,79.41,79.32,79.39,10782.0,68.8065,68.8845,68.8065,68.8672,10782.0
2018-05-10 12:25:00,79.37,79.55,79.37,79.55,18704.0,68.8498,69.006,68.8498,69.006,18704.0
2018-05-10 12:30:00,79.55,79.59,79.39,79.58,26446.0,69.006,69.0407,68.8672,69.032,26446.0
2018-05-10 12:35:00,79.58,79.62,79.52,79.61,38862.0,69.032,69.0667,68.98,69.058,38862.0
2018-05-10 12:40:00,79.6,79.61,79.53,79.56,18522.0,69.0494,69.058,68.9886,69.0147,18522.0
2018-05-10 12:45:00,79.56,79.58,79.45,79.45,19920.0,69.0147,69.032,68.9192,68.9192,19920.0
2018-05-10 12:50:00,79.48,79.54,79.43,79.54,16627.0,68.9453,68.9973,68.9019,68.9973,16627.0
2018-05-10 12:55:00,79.53,79.56,79.5,79.51,8921.0,68.9886,69.0147,68.9626,68.9713,8921.0
2018-05-10 13:00:00,79.51,79.54,79.42,79.42,12252.0,68.9713,68.9973,68.8932,68.8932,12252.0
2018-05-10 13:05:00,79.41,79.5,79.39,79.4,31122.0,68.8845,68.9626,68.8672,68.8759,31122.0
2018-05-10 13:10:00,79.41,79.45,79.3,79.31,10387.0,68.8845,68.9192,68.7891,68.7978,10387.0
2018-05-10 13:15:00,79.29,79.4,79.29,79.36,10173.0,68.7804,68.8759,68.7804,68.8412,10173.0
2018-05-10 13:20:00,79.36,79.39,79.32,79.35,6780.0,68.8412,68.8672,68.8065,68.8325,6780.0
2018-05-10 13:25:00,79.34,79.35,79.26,79.3,12548.0,68.8238,68.8325,68.7544,68.7891,12548.0
2018-05-10 13:30:00,79.3,79.3,79.2,79.24,13143.0,68.7891,68.7891,68.7024,68.7371,13143.0
2018-05-10 13:35:00,79.24,79.25,79.13,79.14,70297.0,68.7371,68.7457,68.6416,68.6503,70297.0
2018-05-10 13:40:00,79.15,79.24,79.14,79.19,63599.0,68.659,68.7371,68.6503,68.6937,63599.0
2018-05-10 13:45:00,79.17,79.19,79.06,79.09,21558.0,68.6763,68.6937,68.5809,68.607,21558.0
2018-05-10 13:50:00,79.09,79.17,79.08,79.16,18053.0,68.607,68.6763,68.5983,68.6677,18053.0
2018-05-10 13:55:00,79.16,79.19,79.11,79.18,15287.0,68.6677,68.6937,68.6243,68.685,15287.0
2018-05-10 14:00:00,79.18,79.25,79.16,79.22,9929.0,68.685,68.7457,68.6677,68.7197,9929.0
2018-05-10 14:05:00,79.22,79.31,79.22,79.29,7322.0,68.7197,68.7978,68.7197,68.7804,7322.0
2018-05-10 14:10:00,79.27,79.28,79.23,79.26,10119.0,68.7631,68.7718,68.7284,68.7544,10119.0
2018-05-10 14:15:00,79.24,79.24,79.15,79.15,7100.0,68.7371,68.7371,68.659,68.659,7100.0
2018-05-10 14:20:00,79.15,79.2,79.09,79.09,12200.0,68.659,68.7024,68.607,68.607,12200.0
2018-05-10 14:25:00,79.1,79.11,79.04,79.08,13476.0,68.6156,68.6243,68.5636,68.5983,13476.0
2018-05-10 14:30:00,79.08,79.1,79.06,79.07,6410.0,68.5983,68.6156,68.5809,68.5896,6410.0
2018-05-10 14:35:00,79.07,79.07,78.99,78.99,16100.0,68.5896,68.5896,68.5202,68.5202,16100.0
2018-05-10 14:40:00,78.96,78.99,78.9,78.95,19012.0,68.4942,68.5202,68.4421,68.4855,19012.0
2018-05-10 14:45:00,78.95,79.15,78.95,79.12,16389.0,68.4855,68.659,68.4855,68.633,16389.0
2018-05-10 14:50:00,79.11,79.19,79.09,79.13,28322.0,68.6243,68.6937,68.607,68.6416,28322.0
2018-05-10 14:55:00,79.15,79.16,79.09,79.13,18508.0,68.659,68.6677,68.607,68.6416,18508.0
2018-05-10 15:00:00,79.13,79.15,79.0,79.05,33837.0,68.6416,68.659,68.5289,68.5723,33837.0
2018-05-10 15:05:00,79.05,79.11,79.02,79.07,12896.0,68.5723,68.6243,68.5462,68.5896,12896.0
2018-05-10 15:10:00,79.08,79.13,79.0,79.12,18585.0,68.5983,68.6416,68.5289,68.633,18585.0
2018-05-10 15:15:00,79.12,79.15,79.06,79.08,10541.0,68.633,68.659,68.5809,68.5983,10541.0
2018-05-10 15:20:00,79.07,79.12,79.04,79.04,15274.0,68.5896,68.633,68.5636,68.5636,15274.0
2018-05-10 15:25:00,79.03,79.06,79.01,79.06,13976.0,68.5549,68.5809,68.5376,68.5809,13976.0
2018-05-10 15:30:00,79.07,79.07,79.0,79.02,23504.0,68.5896,68.5896,68.5289,68.5462,23504.0
2018-05-10 15:35:00,79.02,79.1,79.01,79.08,24174.0,68.5462,68.6156,68.5376,68.5983,24174.0
2018-05-10 15:40:00,79.07,79.1,79.04,79.06,23083.0,68.5896,68.6156,68.5636,68.5809,23083.0
2018-05-10 15:45:00,79.04,79.1,79.02,79.05,52602.0,68.5636,68.6156,68.5462,68.5723,52602.0
2018-05-10 15:50:00,79.05,79.11,79.01,79.01,46856.0,68.5723,68.6243,68.5376,68.5376,46856.0
2018-05-10 15:55:00,79.01,79.05,79.01,79.01,82406.0,68.5376,68.5723,68.5376,68.5376,82406.0
2018-05-11 09:30:00,78.83,78.83,78.55,78.58,87751.0,68.3814,68.3814,68.1385,68.1645,87751.0
2018-05-11 09:35:00,78.55,78.61,78.03,78.03,65939.0,68.1385,68.1906,67.6874,67.6874,65939.0
2018-05-11 09:40:00,78.08,78.52,77.92,78.48,75329.0,67.7308,68.1125,67.592,68.0778,75329.0
2018-05-11 09:45:00,78.49,78.77,78.4,78.4,45356.0,68.0865,68.3294,68.0084,68.0084,45356.0
2018-05-11 09:50:00,78.4,78.64,78.36,78.52,66091.0,68.0084,68.2166,67.9737,68.1125,66091.0
2018-05-11 09:55:00,78.5,78.62,78.46,78.58,49163.0,68.0952,68.1992,68.0605,68.1645,49163.0
2018-05-11 10:00:00,78.57,78.67,78.57,78.67,33893.0,68.1559,68.2426,68.1559,68.2426,33893.0
2018-05-11 10:05:00,78.69,78.72,78.53,78.65,59185.0,68.26,68.286,68.1212,68.2253,59185.0
2018-05-11 10:10:00,78.65,78.72,78.55,78.6,46989.0,68.2253,68.286,68.1385,68.1819,46989.0
2018-05-11 10:15:00,78.59,78.69,78.57,78.59,31507.0,68.1732,68.26,68.1559,68.1732,31507.0
2018-05-11 10:20:00,78.59,78.64,78.46,78.47,37488.0,68.1732,68.2166,68.0605,68.0691,37488.0
2018-05-11 10:25:00,78.47,78.54,78.43,78.51,35128.0,68.0691,68.1299,68.0344,68.1038,35128.0
2018-05-11 10:30:00,78.49,78.63,78.46,78.62,10826.0,68.0865,68.2079,68.0605,68.1992,10826.0
2018-05-11 10:35:00,78.64,78.78,78.56,78.7,55734.0,68.2166,68.338,68.1472,68.2686,55734.0
2018-05-11 10:40:00,78.69,78.71,78.64,78.65,16597.0,68.26,68.2773,68.2166,68.2253,16597.0
2018-05-11 10:45:00,78.65,78.68,78.62,78.62,20756.0,68.2253,68.2513,68.1992,68.1992,20756.0
2018-05-11 10:50:00,78.62,78.63,78.45,78.6,20619.0,68.1992,68.2079,68.0518,68.1819,20619.0
2018-05-11 10:55:00,78.61,78.65,78.58,78.62,19436.0,68.1906,68.2253,68.1645,68.1992,19436.0
2018-05-11 11:00:00,78.62,78.73,78.57,78.72,19456.0,68.1992,68.2947,68.1559,68.286,19456.0
2018-05-11 11:05:00,78.72,78.73,78.58,78.6,32523.0,68.286,68.2947,68.1645,68.1819,32523.0
2018-05-11 11:10:00,78.59,78.75,78.59,78.7,11223.0,68.1732,68.312,68.1732,68.2686,11223.0
2018-05-11 11:15:00,78.7,78.7,78.6,78.6,6880.0,68.2686,68.2686,68.1819,68.1819,6880.0
2018-05-11 11:20:00,78.58,78.59,78.46,78.48,9600.0,68.1645,68.1732,68.0605,68.0778,9600.0
2018-05-11 11:25:00,78.48,78.48,78.41,78.44,9305.0,68.0778,68.0778,68.0171,68.0431,9305.0
2018-05-11 11:30:00,78.44,78.44,78.3,78.33,11699.0,68.0431,68.0431,67.9217,67.9477,11699.0
2018-05-11 11:35:00,78.33,78.38,78.32,78.32,4628.0,67.9477,67.9911,67.939,67.939,4628.0
2018-05-11 11:40:00,78.34,78.36,78.3,78.3,12271.0,67.9564,67.9737,67.9217,67.9217,12271.0
2018-05-11 11:45:00,78.31,78.34,78.21,78.24,53611.0,67.9303,67.9564,67.8436,67.8696,53611.0
2018-05-11 11:50:00,78.23,78.29,78.23,78.28,6419.0,67.8609,67.913,67.8609,67.9043,6419.0
2018-05-11 11:55:00,78.27,78.33,78.24,78.27,13781.0,67.8956,67.9477,67.8696,67.8956,13781.0
2018-05-11 12:00:00,78.28,78.33,78.26,78.32,5973.0,67.9043,67.9477,67.887,67.939,5973.0
2018-05-11 12:05:00,78.33,78.39,78.32,78.33,6700.0,67.9477,67.9997,67.939,67.9477,6700.0
2018-05-11 12:10:00,78.33,78.33,78.2,78.21,11363.0,67.9477,67.9477,67.8349,67.8436,11363.0
2018-05-11 12:15:00,78.22,78.22,78.12,78.15,13643.0,67.8523,67.8523,67.7655,67.7915,13643.0
2018-05-11 12:20:00,78.16,78.17,78.1,78.14,11110.0,67.8002,67.8089,67.7482,67.7829,11110.0
2018-05-11 12:25:00,78.12,78.16,78.08,78.09,10139.0,67.7655,67.8002,67.7308,67.7395,10139.0
2018-05-11 12:30:00,78.06,78.13,78.04,78.12,8386.0,67.7135,67.7742,67.6961,67.7655,8386.0
2018-05-11 12:35:00,78.09,78.12,78.08,78.12,5121.0,67.7395,67.7655,67.7308,67.7655,5121.0
2018-05-11 12:40:00,78.1,78.12,78.04,78.04,7689.0,67.7482,67.7655,67.6961,67.6961,7689.0
2018-05-11 12:45:00,78.04,78.09,78.04,78.09,5339.0,67.6961,67.7395,67.6961,67.7395,5339.0
2018-05-11 12:50:00,78.06,78.11,78.05,78.11,5265.0,67.7135,67.7568,67.7048,67.7568,5265.0
2018-05-11 12:55:00,78.11,78.21,78.1,78.21,14375.0,67.7568,67.8436,67.7482,67.8436,14375.0
2018-05-11 13:00:00,78.24,78.24,78.12,78.12,5985.0,67.8696,67.8696,67.7655,67.7655,5985.0
2018-05-11 13:05:00,78.12,78.15,78.11,78.13,11761.0,67.7655,67.7915,67.7568,67.7742,11761.0
2018-05-11 13:10:00,78.14,78.18,78.12,78.14,19790.0,67.7829,67.8176,67.7655,67.7829,19790.0
2018-05-11 13:15:00,78.14,78.19,78.14,78.17,8487.0,67.7829,67.8262,67.7829,67.8089,8487.0
2018-05-11 13:20:00,78.18,78.35,78.18,78.29,15179.0,67.8176,67.965,67.8176,67.913,15179.0
2018-05-11 13:25:00,78.29,78.3,78.25,78.27,9724.0,67.913,67.9217,67.8783,67.8956,9724.0
2018-05-11 13:30:00,78.27,78.32,78.24,78.24,4638.0,67.8956,67.939,67.8696,67.8696,4638.0
2018-05-11 13:35:00,78.24,78.24,78.14,78.16,6011.0,67.8696,67.8696,67.7829,67.8002,6011.0
2018-05-11 13:40:00,78.16,78.19,78.06,78.07,9867.0,67.8002,67.8262,67.7135,67.7221,9867.0
2018-05-11 13:45:00,78.08,78.14,78.08,78.12,6699.0,67.7308,67.7829,67.7308,67.7655,6699.0
2018-05-11 13:50:00,78.13,78.14,78.08,78.12,3417.0,67.7742,67.7829,67.7308,67.7655,3417.0
2018-05-11 13:55:00,78.13,78.13,78.07,78.12,8044.0,67.7742,67.7742,67.7221,67.7655,8044.0
2018-05-11 14:00:00,78.13,78.16,78.06,78.06,22295.0,67.7742,67.8002,67.7135,67.7135,22295.0
2018-05-11 14:05:00,78.07,78.14,78.05,78.07,10733.0,67.7221,67.7829,67.7048,67.7221,10733.0
2018-05-11 14:10:00,78.07,78.12,78.03,78.04,8958.0,67.7221,67.7655,67.6874,67.6961,8958.0
2018-05-11 14:15:00,78.05,78.1,78.05,78.06,7959.0,67.7048,67.7482,67.7048,67.7135,7959.0
2018-05-11 14:20:00,78.1,78.14,78.1,78.14,3812.0,67.7482,67.7829,67.7482,67.7829,3812.0
2018-05-11 14:25:00,78.12,78.12,78.08,78.08,5539.0,67.7655,67.7655,67.7308,67.7308,5539.0
2018-05-11 14:30:00,78.07,78.18,78.05,78.17,6128.0,67.7221,67.8176,67.7048,67.8089,6128.0
2018-05-11 14:35:00,78.17,78.22,78.15,78.2,6723.0,67.8089,67.8523,67.7915,67.8349,6723.0
2018-05-11 14:40:00,78.21,78.21,78.07,78.07,15681.0,67.8436,67.8436,67.7221,67.7221,15681.0
2018-05-11 14:45:00,78.06,78.07,78.04,78.07,9720.0,67.7135,67.7221,67.6961,67.7221,9720.0
2018-05-11 14:50:00,78.06,78.08,78.04,78.07,7241.0,67.7135,67.7308,67.6961,67.7221,7241.0
2018-05-11 14:55:00,78.07,78.08,78.04,78.07,11136.0,67.7221,67.7308,67.6961,67.7221,11136.0
2018-05-11 15:00:00,78.07,78.16,78.07,78.16,7132.0,67.7221,67.8002,67.7221,67.8002,7132.0
2018-05-11 15:05:00,78.16,78.24,78.14,78.22,16257.0,67.8002,67.8696,67.7829,67.8523,16257.0
2018-05-11 15:10:00,78.21,78.24,78.17,78.18,9528.0,67.8436,67.8696,67.8089,67.8176,9528.0
2018-05-11 15:15:00,78.18,78.18,78.09,78.14,12918.0,67.8176,67.8176,67.7395,67.7829,12918.0
2018-05-11 15:20:00,78.13,78.13,78.1,78.11,9354.0,67.7742,67.7742,67.7482,67.7568,9354.0
2018-05-11 15:25:00,78.11,78.13,78.09,78.12,9555.0,67.7568,67.7742,67.7395,67.7655,9555.0
2018-05-11 15:30:00,78.11,78.13,78.1,78.11,13832.0,67.7568,67.7742,67.7482,67.7568,13832.0
2018-05-11 15:35:00,78.11,78.13,78.08,78.12,23103.0,67.7568,67.7742,67.7308,67.7655,23103.0
2018-05-11 15:40:00,78.12,78.12,78.07,78.08,19087.0,67.7655,67.7655,67.7221,67.7308,19087.0
2018-05-11 15:45:00,78.08,78.1,78.01,78.01,45454.0,67.7308,67.7482,67.6701,67.6701,45454.0
2018-05-11 15:50:00,78.01,78.09,78.01,78.07,54617.0,67.6701,67.7395,67.6701,67.7221,54617.0
2018-05-11 15:55:00,78.07,78.19,78.06,78.13,131221.0,67.7221,67.8262,67.7135,67.7742,131221.0
2018-05-14 09:30:00,78.14,78.14,77.0,77.34,168031.0,67.7829,67.7829,66.794,67.0889,168031.0
2018-05-14 09:35:00,77.32,77.45,77.11,77.12,58963.0,67.0716,67.1843,66.8894,66.8981,58963.0
2018-05-14 09:40:00,77.12,77.7,77.12,77.58,92272.0,66.8981,67.4012,66.8981,67.2971,92272.0
2018-05-14 09:45:00,77.58,77.84,77.42,77.42,58351.0,67.2971,67.5226,67.1583,67.1583,58351.0
2018-05-14 09:50:00,77.41,77.5,77.28,77.28,44676.0,67.1496,67.2277,67.0369,67.0369,44676.0
2018-05-14 09:55:00,77.27,77.34,77.01,77.1,75316.0,67.0282,67.0889,66.8026,66.8807,75316.0
2018-05-14 10:00:00,77.15,78.64,77.11,78.04,311710.0,66.9241,68.2166,66.8894,67.6961,311710.0
2018-05-14 10:05:00,78.04,78.15,77.32,77.4,206265.0,67.6961,67.7915,67.0716,67.141,206265.0
2018-05-14 10:10:00,77.4,77.82,77.4,77.47,79072.0,67.141,67.5053,67.141,67.2017,79072.0
2018-05-14 10:15:00,77.45,77.56,77.04,77.16,94346.0,67.1843,67.2797,66.8287,66.9328,94346.0
2018-05-14 10:20:00,77.14,77.28,76.52,76.7,164157.0,66.9154,67.0369,66.3776,66.5337,164157.0
2018-05-14 10:25:00,76.74,76.99,76.55,76.72,121000.0,66.5684,66.7853,66.4036,66.5511,121000.0
2018-05-14 10:30:00,76.73,77.55,76.72,77.54,71695.0,66.5598,67.2711,66.5511,67.2624,71695.0
2018-05-14 10:35:00,77.57,77.57,77.22,77.42,64499.0,67.2884,67.2884,66.9848,67.1583,64499.0
2018-05-14 10:40:00,77.4,77.7,77.4,77.53,32653.0,67.141,67.4012,67.141,67.2537,32653.0
2018-05-14 10:45:00,77.53,77.75,77.44,77.68,42242.0,67.2537,67.4446,67.1757,67.3838,42242.0
2018-05-14 10:50:00,77.68,77.88,77.48,77.61,51841.0,67.3838,67.5573,67.2103,67.3231,51841.0
2018-05-14 10:55:00,77.67,77.68,77.25,77.25,43009.0,67.3752,67.3838,67.0108,67.0108,43009.0
2018-05-14 11:00:00,77.24,77.33,77.18,77.23,17297.0,67.0022,67.0802,66.9501,66.9935,17297.0
2018-05-14 11:05:00,77.18,77.37,77.18,77.22,30668.0,66.9501,67.1149,66.9501,66.9848,30668.0
2018-05-14 11:10:00,77.27,77.37,77.21,77.36,28288.0,67.0282,67.1149,66.9761,67.1063,28288.0
2018-05-14 11:15:00,77.34,77.5,77.25,77.39,53030.0,67.0889,67.2277,67.0108,67.1323,53030.0
2018-05-14 11:20:00,77.41,77.59,77.3,77.3,53767.0,67.1496,67.3058,67.0542,67.0542,53767.0
2018-05-14 11:25:00,77.32,77.37,77.11,77.13,26424.0,67.0716,67.1149,66.8894,66.9067,26424.0
2018-05-14 11:30:00,77.15,77.3,77.0,77.27,71803.0,66.9241,67.0542,66.794,67.0282,71803.0
2018-05-14 11:35:00,77.25,77.33,77.07,77.09,40599.0,67.0108,67.0802,66.8547,66.872,40599.0
2018-05-14 11:40:00,77.08,77.18,77.02,77.06,46119.0,66.8634,66.9501,66.8113,66.846,46119.0
2018-05-14 11:45:00,77.07,77.28,76.9,77.23,66105.0,66.8547,67.0369,66.7072,66.9935,66105.0
2018-05-14 11:50:00,77.2,77.27,77.04,77.17,85173.0,66.9675,67.0282,66.8287,66.9414,85173.0
2018-05-14 11:55:00,77.17,77.26,76.92,76.99,32633.0,66.9414,67.0195,66.7246,66.7853,32633.0
2018-05-14 12:00:00,76.97,77.28,76.96,77.06,55019.0,66.7679,67.0369,66.7593,66.846,55019.0
2018-05-14 12:05:00,77.07,77.24,77.01,77.17,29224.0,66.8547,67.0022,66.8026,66.9414,29224.0
2018-05-14 12:10:00,77.16,77.19,77.11,77.12,22608.0,66.9328,66.9588,66.8894,66.8981,22608.0
2018-05-14 12:15:00,77.12,77.22,77.05,77.06,50175.0,66.8981,66.9848,66.8373,66.846,50175.0
2018-05-14 12:20:00,77.08,77.24,77.07,77.18,24807.0,66.8634,67.0022,66.8547,66.9501,24807.0
2018-05-14 12:25:00,77.19,77.37,77.16,77.36,41302.0,66.9588,67.1149,66.9328,67.1063,41302.0
2018-05-14 12:30:00,77.35,77.43,77.33,77.41,10870.0,67.0976,67.167,67.0802,67.1496,10870.0
2018-05-14 12:35:00,77.43,77.46,77.36,77.37,23812.0,67.167,67.193,67.1063,67.1149,23812.0
2018-05-14 12:40:00,77.39,77.43,77.31,77.4,30363.0,67.1323,67.167,67.0629,67.141,30363.0
2018-05-14 12:45:00,77.42,77.52,77.41,77.52,10429.0,67.1583,67.245,67.1496,67.245,10429.0
2018-05-14 12:50:00,77.53,77.59,77.51,77.58,16805.0,67.2537,67.3058,67.2364,67.2971,16805.0
2018-05-14 12:55:00,77.58,77.59,77.52,77.56,14681.0,67.2971,67.3058,67.245,67.2797,14681.0
2018-05-14 13:00:00,77.55,77.62,77.54,77.62,19910.0,67.2711,67.3318,67.2624,67.3318,19910.0
2018-05-14 13:05:00,77.61,77.71,77.61,77.69,24439.0,67.3231,67.4099,67.3231,67.3925,24439.0
2018-05-14 13:10:00,77.7,77.71,77.5,77.5,33762.0,67.4012,67.4099,67.2277,67.2277,33762.0
2018-05-14 13:15:00,77.52,77.64,77.5,77.59,67797.0,67.245,67.3491,67.2277,67.3058,67797.0
2018-05-14 13:20:00,77.59,77.68,77.58,77.66,15252.0,67.3058,67.3838,67.2971,67.3665,15252.0
2018-05-14 13:25:00,77.67,77.78,77.66,77.78,14698.0,67.3752,67.4706,67.3665,67.4706,14698.0
2018-05-14 13:30:00,77.78,77.86,77.75,77.84,20825.0,67.4706,67.54,67.4446,67.5226,20825.0
2018-05-14 13:35:00,77.83,77.86,77.64,77.64,18181.0,67.514,67.54,67.3491,67.3491,18181.0
2018-05-14 13:40:00,77.66,77.79,77.65,77.78,14396.0,67.3665,67.4793,67.3578,67.4706,14396.0
2018-05-14 13:45:00,77.79,77.82,77.71,77.71,9066.0,67.4793,67.5053,67.4099,67.4099,9066.0
2018-05-14 13:50:00,77.71,77.75,77.69,77.73,8066.0,67.4099,67.4446,67.3925,67.4272,8066.0
2018-05-14 13:55:00,77.73,77.76,77.69,77.7,12203.0,67.4272,67.4532,67.3925,67.4012,12203.0
2018-05-14 14:00:00,77.71,77.73,77.64,77.71,10936.0,67.4099,67.4272,67.3491,67.4099,10936.0
2018-05-14 14:05:00,77.7,77.71,77.58,77.58,10568.0,67.4012,67.4099,67.2971,67.2971,10568.0
2018-05-14 14:10:00,77.57,77.62,77.53,77.6,10603.0,67.2884,67.3318,67.2537,67.3144,10603.0
2018-05-14 14:15:00,77.6,77.63,77.49,77.52,26588.0,67.3144,67.3405,67.219,67.245,26588.0
2018-05-14 14:20:00,77.51,77.53,77.45,77.46,25851.0,67.2364,67.2537,67.1843,67.193,25851.0
2018-05-14 14:25:00,77.47,77.52,77.47,77.52,11808.0,67.2017,67.245,67.2017,67.245,11808.0
2018-05-14 14:30:00,77.51,77.53,77.5,77.52,20433.0,67.2364,67.2537,67.2277,67.245,20433.0
2018-05-14 14:35:00,77.5,77.59,77.5,77.59,22462.0,67.2277,67.3058,67.2277,67.3058,22462.0
2018-05-14 14:40:00,77.59,77.66,77.57,77.64,12134.0,67.3058,67.3665,67.2884,67.3491,12134.0
2018-05-14 14:45:00,77.64,77.69,77.58,77.58,16359.0,67.3491,67.3925,67.2971,67.2971,16359.0
2018-05-14 14:50:00,77.57,77.77,77.57,77.72,16550.0,67.2884,67.4619,67.2884,67.4185,16550.0
2018-05-14 14:55:00,77.72,77.8,77.71,77.76,14139.0,67.4185,67.4879,67.4099,67.4532,14139.0
2018-05-14 15:00:00,77.77,77.77,77.73,77.75,18779.0,67.4619,67.4619,67.4272,67.4446,18779.0
2018-05-14 15:05:00,77.74,77.75,77.54,77.59,41478.0,67.4359,67.4446,67.2624,67.3058,41478.0
2018-05-14 15:10:00,77.59,77.65,77.59,77.64,19464.0,67.3058,67.3578,67.3058,67.3491,19464.0
2018-05-14 15:15:00,77.62,77.62,77.55,77.57,23177.0,67.3318,67.3318,67.2711,67.2884,23177.0
2018-05-14 15:20:00,77.58,77.64,77.58,77.62,20885.0,67.2971,67.3491,67.2971,67.3318,20885.0
2018-05-14 15:25:00,77.62,77.62,77.57,77.58,27845.0,67.3318,67.3318,67.2884,67.2971,27845.0
2018-05-14 15:30:00,77.59,77.62,77.52,77.52,21342.0,67.3058,67.3318,67.245,67.245,21342.0
2018-05-14 15:35:00,77.52,77.58,77.51,77.53,27508.0,67.245,67.2971,67.2364,67.2537,27508.0
2018-05-14 15:40:00,77.53,77.6,77.52,77.57,24686.0,67.2537,67.3144,67.245,67.2884,24686.0
2018-05-14 15:45:00,77.57,77.57,77.47,77.47,40700.0,67.2884,67.2884,67.2017,67.2017,40700.0
2018-05-14 15:50:00,77.48,77.48,77.42,77.42,71761.0,67.2103,67.2103,67.1583,67.1583,71761.0
2018-05-14 15:55:00,77.42,77.54,77.41,77.49,90163.0,67.1583,67.2624,67.1496,67.219,90163.0
2018-05-15 09:30:00,77.45,77.58,76.66,76.8,78465.0,67.1843,67.2971,66.499,66.6205,78465.0
2018-05-15 09:35:00,76.82,77.0,76.73,76.81,25673.0,66.6378,66.794,66.5598,66.6292,25673.0
2018-05-15 09:40:00,76.77,77.26,76.72,77.25,24481.0,66.5945,67.0195,66.5511,67.0108,24481.0
2018-05-15 09:45:00,77.21,77.23,77.07,77.16,26534.0,66.9761,66.9935,66.8547,66.9328,26534.0
2018-05-15 09:50:00,77.19,77.47,77.16,77.38,28374.0,66.9588,67.2017,66.9328,67.1236,28374.0
2018-05-15 09:55:00,77.36,77.42,77.3,77.31,19211.0,67.1063,67.1583,67.0542,67.0629,19211.0
2018-05-15 10:00:00,77.33,77.63,77.32,77.58,26815.0,67.0802,67.3405,67.0716,67.2971,26815.0
2018-05-15 10:05:00,77.6,77.63,77.31,77.38,20482.0,67.3144,67.3405,67.0629,67.1236,20482.0
2018-05-15 10:10:00,77.38,77.56,77.37,77.56,20836.0,67.1236,67.2797,67.1149,67.2797,20836.0
2018-05-15 10:15:00,77.55,77.7,77.49,77.68,17039.0,67.2711,67.4012,67.219,67.3838,17039.0
2018-05-15 10:20:00,77.68,77.72,77.61,77.67,14673.0,67.3838,67.4185,67.3231,67.3752,14673.0
2018-05-15 10:25:00,77.67,77.68,77.44,77.49,24255.0,67.3752,67.3838,67.1757,67.219,24255.0
2018-05-15 10:30:00,77.49,77.6,77.4,77.59,13112.0,67.219,67.3144,67.141,67.3058,13112.0
2018-05-15 10:35:00,77.59,77.83,77.58,77.76,25708.0,67.3058,67.514,67.2971,67.4532,25708.0
2018-05-15 10:40:00,77.77,77.8,77.63,77.72,23820.0,67.4619,67.4879,67.3405,67.4185,23820.0
2018-05-15 10:45:00,77.7,77.74,77.64,77.7,24311.0,67.4012,67.4359,67.3491,67.4012,24311.0
2018-05-15 10:50:00,77.7,77.81,77.66,77.66,19903.0,67.4012,67.4966,67.3665,67.3665,19903.0
2018-05-15 10:55:00,77.64,77.7,77.54,77.67,17460.0,67.3491,67.4012,67.2624,67.3752,17460.0
2018-05-15 11:00:00,77.67,77.75,77.67,77.73,15239.0,67.3752,67.4446,67.3752,67.4272,15239.0
2018-05-15 11:05:00,77.73,77.82,77.69,77.7,23905.0,67.4272,67.5053,67.3925,67.4012,23905.0
2018-05-15 11:10:00,77.71,77.71,77.62,77.67,14971.0,67.4099,67.4099,67.3318,67.3752,14971.0
2018-05-15 11:15:00,77.67,77.74,77.66,77.73,10226.0,67.3752,67.4359,67.3665,67.4272,10226.0
2018-05-15 11:20:00,77.73,77.85,77.71,77.78,16377.0,67.4272,67.5313,67.4099,67.4706,16377.0
2018-05-15 11:25:00,77.79,77.89,77.77,77.89,23518.0,67.4793,67.566,67.4619,67.566,23518.0
2018-05-15 11:30:00,77.9,78.1,77.9,78.04,47880.0,67.5747,67.7482,67.5747,67.6961,47880.0
2018-05-15 11:35:00,78.01,78.03,77.96,78.01,37930.0,67.6701,67.6874,67.6267,67.6701,37930.0
2018-05-15 11:40:00,78.0,78.01,77.86,77.95,20634.0,67.6614,67.6701,67.54,67.6181,20634.0
2018-05-15 11:45:00,77.95,77.98,77.87,77.97,25265.0,67.6181,67.6441,67.5487,67.6354,25265.0
2018-05-15 11:50:00,77.97,78.05,77.95,77.99,25486.0,67.6354,67.7048,67.6181,67.6528,25486.0
2018-05-15 11:55:00,78.0,78.0,77.82,77.85,24300.0,67.6614,67.6614,67.5053,67.5313,24300.0
2018-05-15 12:00:00,77.86,77.93,77.66,77.67,26408.0,67.54,67.6007,67.3665,67.3752,26408.0
2018-05-15 12:05:00,77.66,77.89,77.66,77.82,16953.0,67.3665,67.566,67.3665,67.5053,16953.0
2018-05-15 12:10:00,77.84,77.9,77.79,77.89,17359.0,67.5226,67.5747,67.4793,67.566,17359.0
2018-05-15 12:15:00,77.9,77.92,77.81,77.81,26223.0,67.5747,67.592,67.4966,67.4966,26223.0
2018-05-15 12:20:00,77.83,77.86,77.77,77.84,19866.0,67.514,67.54,67.4619,67.5226,19866.0
2018-05-15 12:25:00,77.86,77.91,77.85,77.88,31844.0,67.54,67.5834,67.5313,67.5573,31844.0
2018-05-15 12:30:00,77.89,78.0,77.88,77.96,43105.0,67.566,67.6614,67.5573,67.6267,43105.0
2018-05-15 12:35:00,77.97,77.99,77.87,77.87,30011.0,67.6354,67.6528,67.5487,67.5487,30011.0
2018-05-15 12:40:00,77.88,77.9,77.84,77.86,17200.0,67.5573,67.5747,67.5226,67.54,17200.0
2018-05-15 12:45:00,77.88,77.93,77.87,77.88,19470.0,67.5573,67.6007,67.5487,67.5573,19470.0
2018-05-15 12:50:00,77.88,77.94,77.83,77.83,11741.0,67.5573,67.6094,67.514,67.514,11741.0
2018-05-15 12:55:00,77.85,77.9,77.77,77.77,21341.0,67.5313,67.5747,67.4619,67.4619,21341.0
2018-05-15 13:00:00,77.79,77.81,77.73,77.76,56088.0,67.4793,67.4966,67.4272,67.4532,56088.0
2018-05-15 13:05:00,77.75,77.78,77.74,77.77,33391.0,67.4446,67.4706,67.4359,67.4619,33391.0
2018-05-15 13:10:00,77.75,77.78,77.7,77.78,11184.0,67.4446,67.4706,67.4012,67.4706,11184.0
2018-05-15 13:15:00,77.8,77.88,77.8,77.87,10105.0,67.4879,67.5573,67.4879,67.5487,10105.0
2018-05-15 13:20:00,77.88,77.93,77.85,77.86,17827.0,67.5573,67.6007,67.5313,67.54,17827.0
2018-05-15 13:25:00,77.86,77.91,77.85,77.86,25924.0,67.54,67.5834,67.5313,67.54,25924.0
2018-05-15 13:30:00,77.87,77.91,77.86,77.89,16817.0,67.5487,67.5834,67.54,67.566,16817.0
2018-05-15 13:35:00,77.89,77.93,77.82,77.84,15906.0,67.566,67.6007,67.5053,67.5226,15906.0
2018-05-15 13:40:00,77.84,77.9,77.81,77.85,22298.0,67.5226,67.5747,67.4966,67.5313,22298.0
2018-05-15 13:45:00,77.84,77.89,77.82,77.89,11572.0,67.5226,67.566,67.5053,67.566,11572.0
2018-05-15 13:50:00,77.88,77.92,77.87,77.88,34998.0,67.5573,67.592,67.5487,67.5573,34998.0
2018-05-15 13:55:00,77.89,77.9,77.54,77.61,43252.0,67.566,67.5747,67.2624,67.3231,43252.0
2018-05-15 14:00:00,77.61,77.76,77.61,77.76,19431.0,67.3231,67.4532,67.3231,67.4532,19431.0
2018-05-15 14:05:00,77.76,77.8,77.73,77.74,19436.0,67.4532,67.4879,67.4272,67.4359,19436.0
2018-05-15 14:10:00,77.73,77.83,77.73,77.83,21686.0,67.4272,67.514,67.4272,67.514,21686.0
2018-05-15 14:15:00,77.83,77.86,77.79,77.85,22917.0,67.514,67.54,67.4793,67.5313,22917.0
2018-05-15 14:20:00,77.85,77.88,77.79,77.79,22427.0,67.5313,67.5573,67.4793,67.4793,22427.0
2018-05-15 14:25:00,77.78,77.85,77.66,77.84,25213.0,67.4706,67.5313,67.3665,67.5226,25213.0
2018-05-15 14:30:00,77.84,78.0,77.83,77.94,19470.0,67.5226,67.6614,67.514,67.6094,19470.0
2018-05-15 14:35:00,77.95,78.01,77.87,77.87,22077.0,67.6181,67.6701,67.5487,67.5487,22077.0
2018-05-15 14:40:00,77.89,77.92,77.86,77.9,19360.0,67.566,67.592,67.54,67.5747,19360.0
2018-05-15 14:45:00,77.9,77.92,77.83,77.83,18116.0,67.5747,67.592,67.514,67.514,18116.0
2018-05-15 14:50:00,77.82,77.92,77.82,77.92,13290.0,67.5053,67.592,67.5053,67.592,13290.0
2018-05-15 14:55:00,77.92,77.93,77.81,77.82,17950.0,67.592,67.6007,67.4966,67.5053,17950.0
2018-05-15 15:00:00,77.85,77.86,77.78,77.86,17995.0,67.5313,67.54,67.4706,67.54,17995.0
2018-05-15 15:05:00,77.85,77.86,77.71,77.71,14416.0,67.5313,67.54,67.4099,67.4099,14416.0
2018-05-15 15:10:00,77.72,77.74,77.62,77.7,12647.0,67.4185,67.4359,67.3318,67.4012,12647.0
2018-05-15 15:15:00,77.69,77.74,77.67,77.74,16679.0,67.3925,67.4359,67.3752,67.4359,16679.0
2018-05-15 15:20:00,77.74,77.77,77.65,77.66,19788.0,67.4359,67.4619,67.3578,67.3665,19788.0
2018-05-15 15:25:00,77.66,77.71,77.63,77.7,14716.0,67.3665,67.4099,67.3405,67.4012,14716.0
2018-05-15 15:30:00,77.69,77.74,77.67,77.72,20585.0,67.3925,67.4359,67.3752,67.4185,20585.0
2018-05-15 15:35:00,77.73,77.82,77.72,77.77,28755.0,67.4272,67.5053,67.4185,67.4619,28755.0
2018-05-15 15:40:00,77.76,77.77,77.69,77.73,27930.0,67.4532,67.4619,67.3925,67.4272,27930.0
2018-05-15 15:45:00,77.74,77.8,77.72,77.74,59966.0,67.4359,67.4879,67.4185,67.4359,59966.0
2018-05-15 15:50:00,77.75,77.84,77.75,77.79,40331.0,67.4446,67.5226,67.4446,67.4793,40331.0
2018-05-15 15:55:00,77.79,77.89,77.75,77.88,116274.0,67.4793,67.566,67.4446,67.5573,116274.0
2018-05-16 09:30:00,77.65,77.91,77.61,77.77,58193.0,67.3578,67.5834,67.3231,67.4619,58193.0
2018-05-16 09:35:00,77.84,78.25,77.81,78.16,25137.0,67.5226,67.8783,67.4966,67.8002,25137.0
2018-05-16 09:40:00,78.19,78.24,78.06,78.23,11092.0,67.8262,67.8696,67.7135,67.8609,11092.0
2018-05-16 09:45:00,78.17,78.42,78.15,78.38,30392.0,67.8089,68.0258,67.7915,67.9911,30392.0
2018-05-16 09:50:00,78.4,78.41,78.31,78.32,12516.0,68.0084,68.0171,67.9303,67.939,12516.0
2018-05-16 09:55:00,78.34,78.62,78.33,78.57,23051.0,67.9564,68.1992,67.9477,68.1559,23051.0
2018-05-16 10:00:00,78.59,78.66,78.36,78.41,37255.0,68.1732,68.2339,67.9737,68.0171,37255.0
2018-05-16 10:05:00,78.46,78.51,78.41,78.46,11810.0,68.0605,68.1038,68.0171,68.0605,11810.0
2018-05-16 10:10:00,78.46,78.53,78.44,78.45,14249.0,68.0605,68.1212,68.0431,68.0518,14249.0
2018-05-16 10:15:00,78.43,78.45,78.32,78.4,28968.0,68.0344,68.0518,67.939,68.0084,28968.0
2018-05-16 10:20:00,78.43,78.43,78.31,78.31,15558.0,68.0344,68.0344,67.9303,67.9303,15558.0
2018-05-16 10:25:00,78.3,78.3,78.15,78.16,21173.0,67.9217,67.9217,67.7915,67.8002,21173.0
2018-05-16 10:30:00,78.18,78.33,78.18,78.31,14107.0,67.8176,67.9477,67.8176,67.9303,14107.0
2018-05-16 10:35:00,78.33,78.41,78.33,78.34,13127.0,67.9477,68.0171,67.9477,67.9564,13127.0
2018-05-16 10:40:00,78.35,78.39,78.34,78.39,15117.0,67.965,67.9997,67.9564,67.9997,15117.0
2018-05-16 10:45:00,78.41,78.44,78.35,78.44,17574.0,68.0171,68.0431,67.965,68.0431,17574.0
2018-05-16 10:50:00,78.44,78.45,78.3,78.3,9468.0,68.0431,68.0518,67.9217,67.9217,9468.0
2018-05-16 10:55:00,78.28,78.33,78.27,78.32,12939.0,67.9043,67.9477,67.8956,67.939,12939.0
2018-05-16 11:00:00,78.32,78.33,78.29,78.32,12634.0,67.939,67.9477,67.913,67.939,12634.0
2018-05-16 11:05:00,78.32,78.34,78.29,78.29,8182.0,67.939,67.9564,67.913,67.913,8182.0
2018-05-16 11:10:00,78.28,78.31,78.26,78.3,11832.0,67.9043,67.9303,67.887,67.9217,11832.0
2018-05-16 11:15:00,78.3,78.43,78.3,78.43,10798.0,67.9217,68.0344,67.9217,68.0344,10798.0
2018-05-16 11:20:00,78.42,78.48,78.39,78.43,20751.0,68.0258,68.0778,67.9997,68.0344,20751.0
2018-05-16 11:25:00,78.43,78.44,78.35,78.39,20058.0,68.0344,68.0431,67.965,67.9997,20058.0
2018-05-16 11:30:00,78.38,78.39,78.32,78.36,12077.0,67.9911,67.9997,67.939,67.9737,12077.0
2018-05-16 11:35:00,78.36,78.42,78.34,78.39,10142.0,67.9737,68.0258,67.9564,67.9997,10142.0
2018-05-16 11:40:00,78.4,78.4,78.37,78.37,7150.0,68.0084,68.0084,67.9824,67.9824,7150.0
2018-05-16 11:45:00,78.38,78.41,78.37,78.41,10418.0,67.9911,68.0171,67.9824,68.0171,10418.0
2018-05-16 11:50:00,78.42,78.5,78.4,78.42,14202.0,68.0258,68.0952,68.0084,68.0258,14202.0
2018-05-16 11:55:00,78.42,78.47,78.35,78.47,16594.0,68.0258,68.0691,67.965,68.0691,16594.0
2018-05-16 12:00:00,78.46,78.46,78.39,78.39,2700.0,68.0605,68.0605,67.9997,67.9997,2700.0
2018-05-16 12:05:00,78.39,78.55,78.39,78.55,12160.0,67.9997,68.1385,67.9997,68.1385,12160.0
2018-05-16 12:10:00,78.55,78.58,78.53,78.54,9226.0,68.1385,68.1645,68.1212,68.1299,9226.0
2018-05-16 12:15:00,78.55,78.58,78.52,78.56,7338.0,68.1385,68.1645,68.1125,68.1472,7338.0
2018-05-16 12:20:00,78.57,78.58,78.52,78.52,8148.0,68.1559,68.1645,68.1125,68.1125,8148.0
2018-05-16 12:25:00,78.51,78.58,78.51,78.53,7688.0,68.1038,68.1645,68.1038,68.1212,7688.0
2018-05-16 12:30:00,78.53,78.6,78.47,78.56,16478.0,68.1212,68.1819,68.0691,68.1472,16478.0
2018-05-16 12:35:00,78.57,78.62,78.55,78.6,11344.0,68.1559,68.1992,68.1385,68.1819,11344.0
2018-05-16 12:40:00,78.6,78.65,78.6,78.64,28321.0,68.1819,68.2253,68.1819,68.2166,28321.0
2018-05-16 12:45:00,78.64,78.69,78.63,78.67,8955.0,68.2166,68.26,68.2079,68.2426,8955.0
2018-05-16 12:50:00,78.68,78.7,78.64,78.64,7766.0,68.2513,68.2686,68.2166,68.2166,7766.0
2018-05-16 12:55:00,78.65,78.66,78.61,78.63,4355.0,68.2253,68.2339,68.1906,68.2079,4355.0
2018-05-16 13:00:00,78.63,78.64,78.56,78.6,10913.0,68.2079,68.2166,68.1472,68.1819,10913.0
2018-05-16 13:05:00,78.58,78.59,78.51,78.51,3765.0,68.1645,68.1732,68.1038,68.1038,3765.0
2018-05-16 13:10:00,78.52,78.53,78.43,78.45,16537.0,68.1125,68.1212,68.0344,68.0518,16537.0
2018-05-16 13:15:00,78.46,78.48,78.44,78.44,4457.0,68.0605,68.0778,68.0431,68.0431,4457.0
2018-05-16 13:20:00,78.44,78.52,78.44,78.48,6735.0,68.0431,68.1125,68.0431,68.0778,6735.0
2018-05-16 13:25:00,78.47,78.47,78.43,78.43,7087.0,68.0691,68.0691,68.0344,68.0344,7087.0
2018-05-16 13:30:00,78.44,78.46,78.42,78.44,9682.0,68.0431,68.0605,68.0258,68.0431,9682.0
2018-05-16 13:35:00,78.43,78.43,78.37,78.4,11590.0,68.0344,68.0344,67.9824,68.0084,11590.0
2018-05-16 13:40:00,78.38,78.39,78.32,78.32,5035.0,67.9911,67.9997,67.939,67.939,5035.0
2018-05-16 13:45:00,78.33,78.37,78.32,78.37,9947.0,67.9477,67.9824,67.939,67.9824,9947.0
2018-05-16 13:50:00,78.37,78.42,78.35,78.4,7309.0,67.9824,68.0258,67.965,68.0084,7309.0
2018-05-16 13:55:00,78.4,78.48,78.4,78.48,12264.0,68.0084,68.0778,68.0084,68.0778,12264.0
2018-05-16 14:00:00,78.48,78.51,78.44,78.5,10736.0,68.0778,68.1038,68.0431,68.0952,10736.0
2018-05-16 14:05:00,78.49,78.52,78.47,78.47,8853.0,68.0865,68.1125,68.0691,68.0691,8853.0
2018-05-16 14:10:00,78.47,78.48,78.44,78.48,9745.0,68.0691,68.0778,68.0431,68.0778,9745.0
2018-05-16 14:15:00,78.46,78.47,78.43,78.44,12808.0,68.0605,68.0691,68.0344,68.0431,12808.0
2018-05-16 14:20:00,78.43,78.44,78.36,78.36,14179.0,68.0344,68.0431,67.9737,67.9737,14179.0
2018-05-16 14:25:00,78.36,78.42,78.35,78.39,13116.0,67.9737,68.0258,67.965,67.9997,13116.0
2018-05-16 14:30:00,78.38,78.4,78.36,78.36,9793.0,67.9911,68.0084,67.9737,67.9737,9793.0
2018-05-16 14:35:00,78.35,78.41,78.34,78.38,9844.0,67.965,68.0171,67.9564,67.9911,9844.0
2018-05-16 14:40:00,78.38,78.45,78.37,78.45,8717.0,67.9911,68.0518,67.9824,68.0518,8717.0
2018-05-16 14:45:00,78.45,78.45,78.41,78.42,11999.0,68.0518,68.0518,68.0171,68.0258,11999.0
2018-05-16 14:50:00,78.42,78.45,78.41,78.44,8469.0,68.0258,68.0518,68.0171,68.0431,8469.0
2018-05-16 14:55:00,78.45,78.5,78.44,78.5,9297.0,68.0518,68.0952,68.0431,68.0952,9297.0
2018-05-16 15:00:00,78.48,78.48,78.43,78.46,20143.0,68.0778,68.0778,68.0344,68.0605,20143.0
2018-05-16 15:05:00,78.45,78.49,78.44,78.48,10454.0,68.0518,68.0865,68.0431,68.0778,10454.0
2018-05-16 15:10:00,78.46,78.49,78.44,78.45,17360.0,68.0605,68.0865,68.0431,68.0518,17360.0
2018-05-16 15:15:00,78.45,78.48,78.44,78.46,23824.0,68.0518,68.0778,68.0431,68.0605,23824.0
2018-05-16 15:20:00,78.46,78.47,78.45,78.45,6774.0,68.0605,68.0691,68.0518,68.0518,6774.0
2018-05-16 15:25:00,78.44,78.51,78.44,78.47,19333.0,68.0431,68.1038,68.0431,68.0691,19333.0
2018-05-16 15:30:00,78.47,78.47,78.34,78.37,29702.0,68.0691,68.0691,67.9564,67.9824,29702.0
2018-05-16 15:35:00,78.37,78.39,78.34,78.39,20358.0,67.9824,67.9997,67.9564,67.9997,20358.0
2018-05-16 15:40:00,78.38,78.42,78.35,78.35,28150.0,67.9911,68.0258,67.965,67.965,28150.0
2018-05-16 15:45:00,78.35,78.35,78.17,78.18,41277.0,67.965,67.965,67.8089,67.8176,41277.0
2018-05-16 15:50:00,78.18,78.31,78.17,78.31,45832.0,67.8176,67.9303,67.8089,67.9303,45832.0
2018-05-16 15:55:00,78.3,78.39,78.3,78.37,107860.0,67.9217,67.9997,67.9217,67.9824,107860.0
2018-05-17 09:30:00,78.5,78.64,78.26,78.62,58391.0,68.0952,68.2166,67.887,68.1992,58391.0
2018-05-17 09:35:00,78.55,78.6,78.35,78.47,10510.0,68.1385,68.1819,67.965,68.0691,10510.0
2018-05-17 09:40:00,78.42,78.47,78.2,78.33,35164.0,68.0258,68.0691,67.8349,67.9477,35164.0
2018-05-17 09:45:00,78.35,78.55,78.31,78.46,8360.0,67.965,68.1385,67.9303,68.0605,8360.0
2018-05-17 09:50:00,78.44,78.68,78.44,78.63,11857.0,68.0431,68.2513,68.0431,68.2079,11857.0
2018-05-17 09:55:00,78.65,78.81,78.62,78.76,35864.0,68.2253,68.3641,68.1992,68.3207,35864.0
2018-05-17 10:00:00,78.8,78.92,78.77,78.77,27790.0,68.3554,68.4595,68.3294,68.3294,27790.0
2018-05-17 10:05:00,78.77,78.85,78.76,78.8,18627.0,68.3294,68.3988,68.3207,68.3554,18627.0
2018-05-17 10:10:00,78.79,78.82,78.72,78.72,7160.0,68.3467,68.3727,68.286,68.286,7160.0
2018-05-17 10:15:00,78.72,79.09,78.72,79.05,60611.0,68.286,68.607,68.286,68.5723,60611.0
2018-05-17 10:20:00,79.07,79.16,79.05,79.06,32860.0,68.5896,68.6677,68.5723,68.5809,32860.0
2018-05-17 10:25:00,79.04,79.06,78.98,79.03,11008.0,68.5636,68.5809,68.5115,68.5549,11008.0
2018-05-17 10:30:00,79.03,79.16,79.0,79.14,23605.0,68.5549,68.6677,68.5289,68.6503,23605.0
2018-05-17 10:35:00,79.12,79.17,79.05,79.05,16191.0,68.633,68.6763,68.5723,68.5723,16191.0
2018-05-17 10:40:00,79.06,79.1,78.96,78.97,29530.0,68.5809,68.6156,68.4942,68.5029,29530.0
2018-05-17 10:45:00,78.97,79.01,78.93,79.0,11365.0,68.5029,68.5376,68.4682,68.5289,11365.0
2018-05-17 10:50:00,79.0,79.17,78.97,79.17,18887.0,68.5289,68.6763,68.5029,68.6763,18887.0
2018-05-17 10:55:00,79.15,79.23,79.09,79.11,23341.0,68.659,68.7284,68.607,68.6243,23341.0
2018-05-17 11:00:00,79.13,79.19,79.11,79.12,47720.0,68.6416,68.6937,68.6243,68.633,47720.0
2018-05-17 11:05:00,79.13,79.13,78.95,79.07,69561.0,68.6416,68.6416,68.4855,68.5896,69561.0
2018-05-17 11:10:00,79.05,79.09,79.02,79.07,14049.0,68.5723,68.607,68.5462,68.5896,14049.0
2018-05-17 11:15:00,79.07,79.07,78.93,78.94,16626.0,68.5896,68.5896,68.4682,68.4768,16626.0
2018-05-17 11:20:00,78.94,78.94,78.82,78.88,30106.0,68.4768,68.4768,68.3727,68.4248,30106.0
2018-05-17 11:25:00,78.89,78.95,78.87,78.87,11731.0,68.4335,68.4855,68.4161,68.4161,11731.0
2018-05-17 11:30:00,78.89,78.94,78.87,78.93,17165.0,68.4335,68.4768,68.4161,68.4682,17165.0
2018-05-17 11:35:00,78.93,78.93,78.84,78.85,15475.0,68.4682,68.4682,68.3901,68.3988,15475.0
2018-05-17 11:40:00,78.85,78.86,78.73,78.82,20464.0,68.3988,68.4074,68.2947,68.3727,20464.0
2018-05-17 11:45:00,78.81,78.89,78.8,78.84,7796.0,68.3641,68.4335,68.3554,68.3901,7796.0
2018-05-17 11:50:00,78.84,78.84,78.64,78.64,14177.0,68.3901,68.3901,68.2166,68.2166,14177.0
2018-05-17 11:55:00,78.66,78.66,78.57,78.61,36325.0,68.2339,68.2339,68.1559,68.1906,36325.0
2018-05-17 12:00:00,78.6,78.62,78.52,78.53,11290.0,68.1819,68.1992,68.1125,68.1212,11290.0
2018-05-17 12:05:00,78.54,78.56,78.32,78.32,15531.0,68.1299,68.1472,67.939,67.939,15531.0
2018-05-17 12:10:00,78.35,78.49,78.35,78.49,4214.0,67.965,68.0865,67.965,68.0865,4214.0
2018-05-17 12:15:00,78.5,78.6,78.5,78.6,18843.0,68.0952,68.1819,68.0952,68.1819,18843.0
2018-05-17 12:20:00,78.56,78.64,78.53,78.61,5083.0,68.1472,68.2166,68.1212,68.1906,5083.0
2018-05-17 12:25:00,78.62,78.63,78.47,78.47,6981.0,68.1992,68.2079,68.0691,68.0691,6981.0
2018-05-17 12:30:00,78.47,78.54,78.46,78.5,6264.0,68.0691,68.1299,68.0605,68.0952,6264.0
2018-05-17 12:35:00,78.49,78.54,78.37,78.37,12678.0,68.0865,68.1299,67.9824,67.9824,12678.0
2018-05-17 12:40:00,78.4,78.42,78.28,78.31,15917.0,68.0084,68.0258,67.9043,67.9303,15917.0
2018-05-17 12:45:00,78.34,78.34,78.21,78.24,22750.0,67.9564,67.9564,67.8436,67.8696,22750.0
2018-05-17 12:50:00,78.23,78.3,78.19,78.28,13040.0,67.8609,67.9217,67.8262,67.9043,13040.0
2018-05-17 12:55:00,78.3,78.3,78.2,78.2,8590.0,67.9217,67.9217,67.8349,67.8349,8590.0
2018-05-17 13:00:00,78.22,78.27,78.22,78.24,12289.0,67.8523,67.8956,67.8523,67.8696,12289.0
2018-05-17 13:05:00,78.24,78.24,78.17,78.23,11057.0,67.8696,67.8696,67.8089,67.8609,11057.0
2018-05-17 13:10:00,78.23,78.24,78.12,78.19,9058.0,67.8609,67.8696,67.7655,67.8262,9058.0
2018-05-17 13:15:00,78.2,78.23,78.2,78.21,6145.0,67.8349,67.8609,67.8349,67.8436,6145.0
2018-05-17 13:20:00,78.2,78.25,78.2,78.24,3997.0,67.8349,67.8783,67.8349,67.8696,3997.0
2018-05-17 13:25:00,78.24,78.25,78.18,78.2,12502.0,67.8696,67.8783,67.8176,67.8349,12502.0
2018-05-17 13:30:00,78.22,78.22,78.09,78.2,8232.0,67.8523,67.8523,67.7395,67.8349,8232.0
2018-05-17 13:35:00,78.2,78.22,78.19,78.19,7133.0,67.8349,67.8523,67.8262,67.8262,7133.0
2018-05-17 13:40:00,78.21,78.21,78.11,78.12,5051.0,67.8436,67.8436,67.7568,67.7655,5051.0
2018-05-17 13:45:00,78.12,78.14,77.97,78.04,47244.0,67.7655,67.7829,67.6354,67.6961,47244.0
2018-05-17 13:50:00,78.03,78.17,78.02,78.02,20018.0,67.6874,67.8089,67.6788,67.6788,20018.0
2018-05-17 13:55:00,78.02,78.03,77.96,77.96,16074.0,67.6788,67.6874,67.6267,67.6267,16074.0
2018-05-17 14:00:00,77.95,77.97,77.39,77.47,56484.0,67.6181,67.6354,67.1323,67.2017,56484.0
2018-05-17 14:05:00,77.48,77.56,77.42,77.45,31552.0,67.2103,67.2797,67.1583,67.1843,31552.0
2018-05-17 14:10:00,77.46,77.63,77.44,77.6,27925.0,67.193,67.3405,67.1757,67.3144,27925.0
2018-05-17 14:15:00,77.61,77.61,77.55,77.6,22161.0,67.3231,67.3231,67.2711,67.3144,22161.0
2018-05-17 14:20:00,77.6,77.71,77.6,77.69,20763.0,67.3144,67.4099,67.3144,67.3925,20763.0
2018-05-17 14:25:00,77.69,77.76,77.69,77.74,18669.0,67.3925,67.4532,67.3925,67.4359,18669.0
2018-05-17 14:30:00,77.75,77.78,77.71,77.72,14027.0,67.4446,67.4706,67.4099,67.4185,14027.0
2018-05-17 14:35:00,77.72,77.79,77.7,77.79,13491.0,67.4185,67.4793,67.4012,67.4793,13491.0
2018-05-17 14:40:00,77.79,77.8,77.72,77.77,25574.0,67.4793,67.4879,67.4185,67.4619,25574.0
2018-05-17 14:45:00,77.78,77.89,77.78,77.89,15178.0,67.4706,67.566,67.4706,67.566,15178.0
2018-05-17 14:50:00,77.9,77.99,77.86,77.98,21681.0,67.5747,67.6528,67.54,67.6441,21681.0
2018-05-17 14:55:00,77.97,78.06,77.97,78.06,55331.0,67.6354,67.7135,67.6354,67.7135,55331.0
2018-05-17 15:00:00,78.06,78.14,78.05,78.07,26518.0,67.7135,67.7829,67.7048,67.7221,26518.0
2018-05-17 15:05:00,78.08,78.08,78.05,78.07,19307.0,67.7308,67.7308,67.7048,67.7221,19307.0
2018-05-17 15:10:00,78.07,78.13,78.04,78.11,37916.0,67.7221,67.7742,67.6961,67.7568,37916.0
2018-05-17 15:15:00,78.1,78.17,78.08,78.16,69161.0,67.7482,67.8089,67.7308,67.8002,69161.0
2018-05-17 15:20:00,78.15,78.19,78.13,78.17,24135.0,67.7915,67.8262,67.7742,67.8089,24135.0
2018-05-17 15:25:00,78.16,78.21,78.14,78.16,30435.0,67.8002,67.8436,67.7829,67.8002,30435.0
2018-05-17 15:30:00,78.15,78.24,78.14,78.23,36555.0,67.7915,67.8696,67.7829,67.8609,36555.0
2018-05-17 15:35:00,78.24,78.25,78.13,78.16,39895.0,67.8696,67.8783,67.7742,67.8002,39895.0
2018-05-17 15:40:00,78.16,78.23,78.14,78.22,41452.0,67.8002,67.8609,67.7829,67.8523,41452.0
2018-05-17 15:45:00,78.23,78.23,78.14,78.16,26097.0,67.8609,67.8609,67.7829,67.8002,26097.0
2018-05-17 15:50:00,78.18,78.2,78.06,78.08,34614.0,67.8176,67.8349,67.7135,67.7308,34614.0
2018-05-17 15:55:00,78.07,78.1,78.05,78.07,83117.0,67.7221,67.7482,67.7048,67.7221,83117.0
2018-05-18 09:30:00,78.06,78.23,78.01,78.11,49693.0,67.7135,67.8609,67.6701,67.7568,49693.0
2018-05-18 09:35:00,78.01,78.24,78.01,78.12,19173.0,67.6701,67.8696,67.6701,67.7655,19173.0
2018-05-18 09:40:00,78.11,78.17,78.03,78.08,12326.0,67.7568,67.8089,67.6874,67.7308,12326.0
2018-05-18 09:45:00,78.04,78.23,78.01,78.2,14881.0,67.6961,67.8609,67.6701,67.8349,14881.0
2018-05-18 09:50:00,78.2,78.22,78.02,78.06,15213.0,67.8349,67.8523,67.6788,67.7135,15213.0
2018-05-18 09:55:00,78.06,78.24,78.06,78.24,18287.0,67.7135,67.8696,67.7135,67.8696,18287.0
2018-05-18 10:00:00,78.21,78.23,78.13,78.13,65202.0,67.8436,67.8609,67.7742,67.7742,65202.0
2018-05-18 10:05:00,78.12,78.19,78.05,78.18,18026.0,67.7655,67.8262,67.7048,67.8176,18026.0
2018-05-18 10:10:00,78.2,78.32,78.18,78.31,22225.0,67.8349,67.939,67.8176,67.9303,22225.0
2018-05-18 10:15:00,78.31,78.39,78.3,78.34,14669.0,67.9303,67.9997,67.9217,67.9564,14669.0
2018-05-18 10:20:00,78.32,78.39,78.26,78.3,29836.0,67.939,67.9997,67.887,67.9217,29836.0
2018-05-18 10:25:00,78.31,78.38,78.28,78.29,35292.0,67.9303,67.9911,67.9043,67.913,35292.0
2018-05-18 10:30:00,78.29,78.29,78.08,78.12,26726.0,67.913,67.913,67.7308,67.7655,26726.0
2018-05-18 10:35:00,78.12,78.12,78.01,78.06,17526.0,67.7655,67.7655,67.6701,67.7135,17526.0
2018-05-18 10:40:00,78.08,78.12,78.02,78.11,12036.0,67.7308,67.7655,67.6788,67.7568,12036.0
2018-05-18 10:45:00,78.11,78.2,78.05,78.15,18497.0,67.7568,67.8349,67.7048,67.7915,18497.0
2018-05-18 10:50:00,78.15,78.21,78.13,78.14,16132.0,67.7915,67.8436,67.7742,67.7829,16132.0
2018-05-18 10:55:00,78.15,78.24,78.07,78.07,12993.0,67.7915,67.8696,67.7221,67.7221,12993.0
2018-05-18 11:00:00,78.09,78.22,78.07,78.2,19488.0,67.7395,67.8523,67.7221,67.8349,19488.0
2018-05-18 11:05:00,78.15,78.2,78.11,78.11,9305.0,67.7915,67.8349,67.7568,67.7568,9305.0
2018-05-18 11:10:00,78.13,78.16,78.08,78.08,7560.0,67.7742,67.8002,67.7308,67.7308,7560.0
2018-05-18 11:15:00,78.1,78.19,78.06,78.19,10578.0,67.7482,67.8262,67.7135,67.8262,10578.0
2018-05-18 11:20:00,78.2,78.24,78.18,78.19,10830.0,67.8349,67.8696,67.8176,67.8262,10830.0
2018-05-18 11:25:00,78.18,78.2,78.11,78.13,5631.0,67.8176,67.8349,67.7568,67.7742,5631.0
2018-05-18 11:30:00,78.13,78.18,78.11,78.11,7561.0,67.7742,67.8176,67.7568,67.7568,7561.0
2018-05-18 11:35:00,78.12,78.18,78.09,78.16,10427.0,67.7655,67.8176,67.7395,67.8002,10427.0
2018-05-18 11:40:00,78.17,78.18,78.1,78.13,11310.0,67.8089,67.8176,67.7482,67.7742,11310.0
2018-05-18 11:45:00,78.12,78.13,78.05,78.11,7206.0,67.7655,67.7742,67.7048,67.7568,7206.0
2018-05-18 11:50:00,78.09,78.09,78.06,78.06,5987.0,67.7395,67.7395,67.7135,67.7135,5987.0
2018-05-18 11:55:00,78.06,78.09,78.04,78.05,10236.0,67.7135,67.7395,67.6961,67.7048,10236.0
2018-05-18 12:00:00,78.03,78.11,78.01,78.09,7404.0,67.6874,67.7568,67.6701,67.7395,7404.0
2018-05-18 12:05:00,78.11,78.13,78.07,78.11,6677.0,67.7568,67.7742,67.7221,67.7568,6677.0
2018-05-18 12:10:00,78.08,78.14,78.08,78.09,4703.0,67.7308,67.7829,67.7308,67.7395,4703.0
2018-05-18 12:15:00,78.1,78.21,78.09,78.21,7769.0,67.7482,67.8436,67.7395,67.8436,7769.0
2018-05-18 12:20:00,78.23,78.24,78.14,78.14,5980.0,67.8609,67.8696,67.7829,67.7829,5980.0
2018-05-18 12:25:00,78.14,78.15,78.09,78.12,5728.0,67.7829,67.7915,67.7395,67.7655,5728.0
2018-05-18 12:30:00,78.12,78.12,78.08,78.12,6030.0,67.7655,67.7655,67.7308,67.7655,6030.0
2018-05-18 12:35:00,78.13,78.16,78.12,78.16,8851.0,67.7742,67.8002,67.7655,67.8002,8851.0
2018-05-18 12:40:00,78.15,78.19,78.14,78.19,5152.0,67.7915,67.8262,67.7829,67.8262,5152.0
2018-05-18 12:45:00,78.19,78.21,78.16,78.16,7102.0,67.8262,67.8436,67.8002,67.8002,7102.0
2018-05-18 12:50:00,78.16,78.2,78.13,78.15,7200.0,67.8002,67.8349,67.7742,67.7915,7200.0
2018-05-18 12:55:00,78.16,78.16,78.14,78.16,1912.0,67.8002,67.8002,67.7829,67.8002,1912.0
2018-05-18 13:00:00,78.13,78.15,78.1,78.12,5177.0,67.7742,67.7915,67.7482,67.7655,5177.0
2018-05-18 13:05:00,78.14,78.15,78.12,78.12,4224.0,67.7829,67.7915,67.7655,67.7655,4224.0
2018-05-18 13:10:00,78.11,78.18,78.09,78.16,7696.0,67.7568,67.8176,67.7395,67.8002,7696.0
2018-05-18 13:15:00,78.16,78.23,78.16,78.21,6859.0,67.8002,67.8609,67.8002,67.8436,6859.0
2018-05-18 13:20:00,78.22,78.22,78.17,78.2,6074.0,67.8523,67.8523,67.8089,67.8349,6074.0
2018-05-18 13:25:00,78.23,78.23,78.17,78.18,4054.0,67.8609,67.8609,67.8089,67.8176,4054.0
2018-05-18 13:30:00,78.19,78.2,78.13,78.13,7427.0,67.8262,67.8349,67.7742,67.7742,7427.0
2018-05-18 13:35:00,78.14,78.15,78.11,78.11,5813.0,67.7829,67.7915,67.7568,67.7568,5813.0
2018-05-18 13:40:00,78.12,78.14,78.1,78.12,7179.0,67.7655,67.7829,67.7482,67.7655,7179.0
2018-05-18 13:45:00,78.12,78.13,77.93,78.0,21725.0,67.7655,67.7742,67.6007,67.6614,21725.0
2018-05-18 13:50:00,77.98,77.99,77.93,77.97,8146.0,67.6441,67.6528,67.6007,67.6354,8146.0
2018-05-18 13:55:00,77.96,78.02,77.96,78.01,6625.0,67.6267,67.6788,67.6267,67.6701,6625.0
2018-05-18 14:00:00,78.01,78.01,77.95,77.98,5268.0,67.6701,67.6701,67.6181,67.6441,5268.0
2018-05-18 14:05:00,77.96,78.0,77.96,77.98,8405.0,67.6267,67.6614,67.6267,67.6441,8405.0
2018-05-18 14:10:00,77.98,77.98,77.9,77.92,8452.0,67.6441,67.6441,67.5747,67.592,8452.0
2018-05-18 14:15:00,77.91,77.93,77.89,77.93,11038.0,67.5834,67.6007,67.566,67.6007,11038.0
2018-05-18 14:20:00,77.94,77.99,77.93,77.98,5027.0,67.6094,67.6528,67.6007,67.6441,5027.0
2018-05-18 14:25:00,77.98,77.98,77.92,77.93,8758.0,67.6441,67.6441,67.592,67.6007,8758.0
2018-05-18 14:30:00,77.92,77.92,77.87,77.88,15417.0,67.592,67.592,67.5487,67.5573,15417.0
2018-05-18 14:35:00,77.88,77.88,77.85,77.87,9323.0,67.5573,67.5573,67.5313,67.5487,9323.0
2018-05-18 14:40:00,77.87,77.87,77.83,77.86,12551.0,67.5487,67.5487,67.514,67.54,12551.0
2018-05-18 14:45:00,77.86,77.89,77.85,77.88,17951.0,67.54,67.566,67.5313,67.5573,17951.0
2018-05-18 14:50:00,77.88,77.9,77.87,77.88,10716.0,67.5573,67.5747,67.5487,67.5573,10716.0
2018-05-18 14:55:00,77.88,77.9,77.87,77.89,7549.0,67.5573,67.5747,67.5487,67.566,7549.0
2018-05-18 15:00:00,77.89,77.95,77.87,77.94,29994.0,67.566,67.6181,67.5487,67.6094,29994.0
2018-05-18 15:05:00,77.92,77.93,77.92,77.92,6194.0,67.592,67.6007,67.592,67.592,6194.0
2018-05-18 15:10:00,77.92,77.93,77.89,77.89,16223.0,67.592,67.6007,67.566,67.566,16223.0
2018-05-18 15:15:00,77.89,77.89,77.85,77.86,13708.0,67.566,67.566,67.5313,67.54,13708.0
2018-05-18 15:20:00,77.86,77.88,77.83,77.87,27916.0,67.54,67.5573,67.514,67.5487,27916.0
2018-05-18 15:25:00,77.88,77.91,77.87,77.89,17329.0,67.5573,67.5834,67.5487,67.566,17329.0
2018-05-18 15:30:00,77.9,77.9,77.87,77.9,31662.0,67.5747,67.5747,67.5487,67.5747,31662.0
2018-05-18 15:35:00,77.9,77.92,77.87,77.92,41585.0,67.5747,67.592,67.5487,67.592,41585.0
2018-05-18 15:40:00,77.92,78.0,77.91,78.0,34801.0,67.592,67.6614,67.5834,67.6614,34801.0
2018-05-18 15:45:00,77.99,78.0,77.88,77.92,80165.0,67.6528,67.6614,67.5573,67.592,80165.0
2018-05-18 15:50:00,77.91,77.92,77.87,77.89,60316.0,67.5834,67.592,67.5487,67.566,60316.0
2018-05-18 15:55:00,77.89,77.94,77.83,77.87,244939.0,67.566,67.6094,67.514,67.5487,244939.0
2018-05-21 09:30:00,78.97,79.37,78.88,79.28,121314.0,68.5029,68.8498,68.4248,68.7718,121314.0
2018-05-21 09:35:00,79.33,79.76,79.25,79.6,116557.0,68.8151,69.1881,68.7457,69.0494,116557.0
2018-05-21 09:40:00,79.6,79.74,79.6,79.65,26042.0,69.0494,69.1708,69.0494,69.0927,26042.0
2018-05-21 09:45:00,79.64,79.68,79.52,79.64,33220.0,69.0841,69.1187,68.98,69.0841,33220.0
2018-05-21 09:50:00,79.64,79.65,79.42,79.46,56915.0,69.0841,69.0927,68.8932,68.9279,56915.0
2018-05-21 09:55:00,79.46,79.61,79.46,79.51,49546.0,68.9279,69.058,68.9279,68.9713,49546.0
2018-05-21 10:00:00,79.49,79.56,79.44,79.54,29221.0,68.9539,69.0147,68.9106,68.9973,29221.0
2018-05-21 10:05:00,79.51,79.58,79.33,79.39,80749.0,68.9713,69.032,68.8151,68.8672,80749.0
2018-05-21 10:10:00,79.39,79.41,79.21,79.29,40061.0,68.8672,68.8845,68.711,68.7804,40061.0
2018-05-21 10:15:00,79.31,79.35,79.15,79.23,67635.0,68.7978,68.8325,68.659,68.7284,67635.0
2018-05-21 10:20:00,79.22,79.23,79.16,79.21,24148.0,68.7197,68.7284,68.6677,68.711,24148.0
2018-05-21 10:25:00,79.23,79.25,79.14,79.19,25236.0,68.7284,68.7457,68.6503,68.6937,25236.0
2018-05-21 10:30:00,79.19,79.33,79.19,79.27,83343.0,68.6937,68.8151,68.6937,68.7631,83343.0
2018-05-21 10:35:00,79.29,79.32,79.24,79.28,37245.0,68.7804,68.8065,68.7371,68.7718,37245.0
2018-05-21 10:40:00,79.27,79.4,79.22,79.4,29838.0,68.7631,68.8759,68.7197,68.8759,29838.0
2018-05-21 10:45:00,79.4,79.46,79.39,79.44,32406.0,68.8759,68.9279,68.8672,68.9106,32406.0
2018-05-21 10:50:00,79.45,79.45,79.35,79.4,21414.0,68.9192,68.9192,68.8325,68.8759,21414.0
2018-05-21 10:55:00,79.41,79.45,79.38,79.45,25173.0,68.8845,68.9192,68.8585,68.9192,25173.0
2018-05-21 11:00:00,79.45,79.53,79.44,79.5,29229.0,68.9192,68.9886,68.9106,68.9626,29229.0
2018-05-21 11:05:00,79.5,79.54,79.41,79.46,27413.0,68.9626,68.9973,68.8845,68.9279,27413.0
2018-05-21 11:10:00,79.47,79.56,79.44,79.45,33519.0,68.9366,69.0147,68.9106,68.9192,33519.0
2018-05-21 11:15:00,79.46,79.48,79.38,79.43,15049.0,68.9279,68.9453,68.8585,68.9019,15049.0
2018-05-21 11:20:00,79.45,79.45,79.34,79.34,12697.0,68.9192,68.9192,68.8238,68.8238,12697.0
2018-05-21 11:25:00,79.33,79.34,79.17,79.22,24266.0,68.8151,68.8238,68.6763,68.7197,24266.0
2018-05-21 11:30:00,79.23,79.28,79.17,79.22,36118.0,68.7284,68.7718,68.6763,68.7197,36118.0
2018-05-21 11:35:00,79.21,79.26,79.18,79.25,16023.0,68.711,68.7544,68.685,68.7457,16023.0
2018-05-21 11:40:00,79.25,79.26,79.18,79.24,15049.0,68.7457,68.7544,68.685,68.7371,15049.0
2018-05-21 11:45:00,79.25,79.36,79.21,79.36,26670.0,68.7457,68.8412,68.711,68.8412,26670.0
2018-05-21 11:50:00,79.36,79.36,79.26,79.31,10180.0,68.8412,68.8412,68.7544,68.7978,10180.0
2018-05-21 11:55:00,79.33,79.33,79.25,79.29,11662.0,68.8151,68.8151,68.7457,68.7804,11662.0
2018-05-21 12:00:00,79.31,79.32,79.26,79.3,11348.0,68.7978,68.8065,68.7544,68.7891,11348.0
2018-05-21 12:05:00,79.31,79.31,79.23,79.26,9747.0,68.7978,68.7978,68.7284,68.7544,9747.0
2018-05-21 12:10:00,79.26,79.4,79.25,79.39,20611.0,68.7544,68.8759,68.7457,68.8672,20611.0
2018-05-21 12:15:00,79.39,79.4,79.36,79.37,19421.0,68.8672,68.8759,68.8412,68.8498,19421.0
2018-05-21 12:20:00,79.36,79.38,79.33,79.35,14631.0,68.8412,68.8585,68.8151,68.8325,14631.0
2018-05-21 12:25:00,79.35,79.37,79.31,79.33,9137.0,68.8325,68.8498,68.7978,68.8151,9137.0
2018-05-21 12:30:00,79.32,79.32,79.27,79.31,11797.0,68.8065,68.8065,68.7631,68.7978,11797.0
2018-05-21 12:35:00,79.32,79.33,79.25,79.28,11486.0,68.8065,68.8151,68.7457,68.7718,11486.0
2018-05-21 12:40:00,79.28,79.33,79.27,79.3,12296.0,68.7718,68.8151,68.7631,68.7891,12296.0
2018-05-21 12:45:00,79.3,79.31,79.23,79.26,7703.0,68.7891,68.7978,68.7284,68.7544,7703.0
2018-05-21 12:50:00,79.26,79.31,79.21,79.27,15791.0,68.7544,68.7978,68.711,68.7631,15791.0
2018-05-21 12:55:00,79.29,79.29,79.26,79.26,11649.0,68.7804,68.7804,68.7544,68.7544,11649.0
2018-05-21 13:00:00,79.28,79.29,79.23,79.23,8866.0,68.7718,68.7804,68.7284,68.7284,8866.0
2018-05-21 13:05:00,79.23,79.28,79.23,79.28,9199.0,68.7284,68.7718,68.7284,68.7718,9199.0
2018-05-21 13:10:00,79.28,79.3,79.23,79.23,10193.0,68.7718,68.7891,68.7284,68.7284,10193.0
2018-05-21 13:15:00,79.24,79.29,79.24,79.28,15393.0,68.7371,68.7804,68.7371,68.7718,15393.0
2018-05-21 13:20:00,79.28,79.31,79.24,79.26,10993.0,68.7718,68.7978,68.7371,68.7544,10993.0
2018-05-21 13:25:00,79.26,79.31,79.23,79.29,16870.0,68.7544,68.7978,68.7284,68.7804,16870.0
2018-05-21 13:30:00,79.29,79.37,79.29,79.31,10906.0,68.7804,68.8498,68.7804,68.7978,10906.0
2018-05-21 13:35:00,79.35,79.38,79.35,79.37,10190.0,68.8325,68.8585,68.8325,68.8498,10190.0
2018-05-21 13:40:00,79.38,79.43,79.37,79.4,9666.0,68.8585,68.9019,68.8498,68.8759,9666.0
2018-05-21 13:45:00,79.42,79.42,79.37,79.37,4882.0,68.8932,68.8932,68.8498,68.8498,4882.0
2018-05-21 13:50:00,79.39,79.44,79.36,79.4,16944.0,68.8672,68.9106,68.8412,68.8759,16944.0
2018-05-21 13:55:00,79.38,79.44,79.38,79.44,10496.0,68.8585,68.9106,68.8585,68.9106,10496.0
2018-05-21 14:00:00,79.42,79.45,79.39,79.42,3820.0,68.8932,68.9192,68.8672,68.8932,3820.0
2018-05-21 14:05:00,79.41,79.45,79.38,79.45,10040.0,68.8845,68.9192,68.8585,68.9192,10040.0
2018-05-21 14:10:00,79.45,79.45,79.37,79.39,10747.0,68.9192,68.9192,68.8498,68.8672,10747.0
2018-05-21 14:15:00,79.4,79.47,79.38,79.4,16945.0,68.8759,68.9366,68.8585,68.8759,16945.0
2018-05-21 14:20:00,79.42,79.43,79.39,79.41,8306.0,68.8932,68.9019,68.8672,68.8845,8306.0
2018-05-21 14:25:00,79.42,79.49,79.42,79.45,10143.0,68.8932,68.9539,68.8932,68.9192,10143.0
2018-05-21 14:30:00,79.45,79.47,79.37,79.41,21233.0,68.9192,68.9366,68.8498,68.8845,21233.0
2018-05-21 14:35:00,79.42,79.46,79.4,79.41,13601.0,68.8932,68.9279,68.8759,68.8845,13601.0
2018-05-21 14:40:00,79.39,79.44,79.39,79.44,8700.0,68.8672,68.9106,68.8672,68.9106,8700.0
2018-05-21 14:45:00,79.44,79.46,79.38,79.43,18246.0,68.9106,68.9279,68.8585,68.9019,18246.0
2018-05-21 14:50:00,79.44,79.48,79.41,79.45,8937.0,68.9106,68.9453,68.8845,68.9192,8937.0
2018-05-21 14:55:00,79.45,79.49,79.42,79.42,8601.0,68.9192,68.9539,68.8932,68.8932,8601.0
2018-05-21 15:00:00,79.43,79.44,79.38,79.38,9237.0,68.9019,68.9106,68.8585,68.8585,9237.0
2018-05-21 15:05:00,79.4,79.44,79.31,79.33,17672.0,68.8759,68.9106,68.7978,68.8151,17672.0
2018-05-21 15:10:00,79.34,79.39,79.34,79.37,7215.0,68.8238,68.8672,68.8238,68.8498,7215.0
2018-05-21 15:15:00,79.36,79.39,79.32,79.33,8332.0,68.8412,68.8672,68.8065,68.8151,8332.0
2018-05-21 15:20:00,79.33,79.35,79.31,79.33,14429.0,68.8151,68.8325,68.7978,68.8151,14429.0
2018-05-21 15:25:00,79.32,79.35,79.21,79.26,21690.0,68.8065,68.8325,68.711,68.7544,21690.0
2018-05-21 15:30:00,79.25,79.25,79.2,79.22,11800.0,68.7457,68.7457,68.7024,68.7197,11800.0
2018-05-21 15:35:00,79.21,79.28,79.18,79.28,41164.0,68.711,68.7718,68.685,68.7718,41164.0
2018-05-21 15:40:00,79.28,79.29,79.22,79.23,22240.0,68.7718,68.7804,68.7197,68.7284,22240.0
2018-05-21 15:45:00,79.22,79.33,79.2,79.27,41337.0,68.7197,68.8151,68.7024,68.7631,41337.0
2018-05-21 15:50:00,79.29,79.33,79.28,79.32,35547.0,68.7804,68.8151,68.7718,68.8065,35547.0
2018-05-21 15:55:00,79.3,79.32,79.23,79.27,79294.0,68.7891,68.8065,68.7284,68.7631,79294.0
2018-05-22 09:30:00,79.29,79.48,78.89,78.9,54538.0,68.7804,68.9453,68.4335,68.4421,54538.0
2018-05-22 09:35:00,78.93,79.23,78.92,79.02,15042.0,68.4682,68.7284,68.4595,68.5462,15042.0
2018-05-22 09:40:00,79.08,79.15,78.88,78.88,25535.0,68.5983,68.659,68.4248,68.4248,25535.0
2018-05-22 09:45:00,78.92,78.97,78.81,78.96,25717.0,68.4595,68.5029,68.3641,68.4942,25717.0
2018-05-22 09:50:00,78.99,79.03,78.94,79.01,6173.0,68.5202,68.5549,68.4768,68.5376,6173.0
2018-05-22 09:55:00,78.99,79.02,78.92,78.99,7881.0,68.5202,68.5462,68.4595,68.5202,7881.0
2018-05-22 10:00:00,79.0,79.01,78.86,78.96,8525.0,68.5289,68.5376,68.4074,68.4942,8525.0
2018-05-22 10:05:00,78.97,79.15,78.97,79.06,6152.0,68.5029,68.659,68.5029,68.5809,6152.0
2018-05-22 10:10:00,79.08,79.12,78.94,78.94,23047.0,68.5983,68.633,68.4768,68.4768,23047.0
2018-05-22 10:15:00,78.93,78.93,78.81,78.89,11375.0,68.4682,68.4682,68.3641,68.4335,11375.0
2018-05-22 10:20:00,78.9,78.98,78.86,78.92,8678.0,68.4421,68.5115,68.4074,68.4595,8678.0
2018-05-22 10:25:00,78.94,79.0,78.85,78.89,20553.0,68.4768,68.5289,68.3988,68.4335,20553.0
2018-05-22 10:30:00,78.89,79.22,78.89,79.19,36387.0,68.4335,68.7197,68.4335,68.6937,36387.0
2018-05-22 10:35:00,79.19,79.33,79.11,79.27,41094.0,68.6937,68.8151,68.6243,68.7631,41094.0
2018-05-22 10:40:00,79.26,79.38,79.19,79.31,36215.0,68.7544,68.8585,68.6937,68.7978,36215.0
2018-05-22 10:45:00,79.31,79.31,79.17,79.3,11689.0,68.7978,68.7978,68.6763,68.7891,11689.0
2018-05-22 10:50:00,79.3,79.38,79.27,79.31,7533.0,68.7891,68.8585,68.7631,68.7978,7533.0
2018-05-22 10:55:00,79.34,79.34,79.25,79.25,10951.0,68.8238,68.8238,68.7457,68.7457,10951.0
2018-05-22 11:00:00,79.27,79.34,79.27,79.31,11351.0,68.7631,68.8238,68.7631,68.7978,11351.0
2018-05-22 11:05:00,79.33,79.38,79.32,79.35,12160.0,68.8151,68.8585,68.8065,68.8325,12160.0
2018-05-22 11:10:00,79.36,79.52,79.36,79.47,70031.0,68.8412,68.98,68.8412,68.9366,70031.0
2018-05-22 11:15:00,79.47,79.48,79.35,79.36,8842.0,68.9366,68.9453,68.8325,68.8412,8842.0
2018-05-22 11:20:00,79.35,79.4,79.34,79.38,5587.0,68.8325,68.8759,68.8238,68.8585,5587.0
2018-05-22 11:25:00,79.38,79.44,79.35,79.41,8849.0,68.8585,68.9106,68.8325,68.8845,8849.0
2018-05-22 11:30:00,79.41,79.41,79.35,79.37,7198.0,68.8845,68.8845,68.8325,68.8498,7198.0
2018-05-22 11:35:00,79.37,79.41,79.36,79.4,6440.0,68.8498,68.8845,68.8412,68.8759,6440.0
2018-05-22 11:40:00,79.4,79.43,79.32,79.32,13667.0,68.8759,68.9019,68.8065,68.8065,13667.0
2018-05-22 11:45:00,79.33,79.35,79.26,79.26,6702.0,68.8151,68.8325,68.7544,68.7544,6702.0
2018-05-22 11:50:00,79.26,79.32,79.24,79.28,6737.0,68.7544,68.8065,68.7371,68.7718,6737.0
2018-05-22 11:55:00,79.28,79.35,79.28,79.32,5140.0,68.7718,68.8325,68.7718,68.8065,5140.0
2018-05-22 12:00:00,79.32,79.38,79.31,79.31,9704.0,68.8065,68.8585,68.7978,68.7978,9704.0
2018-05-22 12:05:00,79.32,79.34,79.26,79.27,9510.0,68.8065,68.8238,68.7544,68.7631,9510.0
2018-05-22 12:10:00,79.28,79.29,79.18,79.2,9393.0,68.7718,68.7804,68.685,68.7024,9393.0
2018-05-22 12:15:00,79.21,79.21,79.09,79.15,12347.0,68.711,68.711,68.607,68.659,12347.0
2018-05-22 12:20:00,79.15,79.17,79.11,79.15,13876.0,68.659,68.6763,68.6243,68.659,13876.0
2018-05-22 12:25:00,79.14,79.18,79.11,79.17,71682.0,68.6503,68.685,68.6243,68.6763,71682.0
2018-05-22 12:30:00,79.16,79.16,79.03,79.06,38618.0,68.6677,68.6677,68.5549,68.5809,38618.0
2018-05-22 12:35:00,79.06,79.13,79.03,79.09,38855.0,68.5809,68.6416,68.5549,68.607,38855.0
2018-05-22 12:40:00,79.09,79.21,79.09,79.12,15930.0,68.607,68.711,68.607,68.633,15930.0
2018-05-22 12:45:00,79.09,79.14,79.09,79.14,6444.0,68.607,68.6503,68.607,68.6503,6444.0
2018-05-22 12:50:00,79.12,79.12,79.08,79.08,14110.0,68.633,68.633,68.5983,68.5983,14110.0
2018-05-22 12:55:00,79.08,79.11,79.05,79.09,17237.0,68.5983,68.6243,68.5723,68.607,17237.0
2018-05-22 13:00:00,79.08,79.12,79.06,79.1,7101.0,68.5983,68.633,68.5809,68.6156,7101.0
2018-05-22 13:05:00,79.1,79.16,79.08,79.14,5049.0,68.6156,68.6677,68.5983,68.6503,5049.0
2018-05-22 13:10:00,79.13,79.21,79.13,79.14,6209.0,68.6416,68.711,68.6416,68.6503,6209.0
2018-05-22 13:15:00,79.14,79.14,79.1,79.11,4916.0,68.6503,68.6503,68.6156,68.6243,4916.0
2018-05-22 13:20:00,79.09,79.1,79.05,79.05,8380.0,68.607,68.6156,68.5723,68.5723,8380.0
2018-05-22 13:25:00,79.06,79.08,79.04,79.08,4749.0,68.5809,68.5983,68.5636,68.5983,4749.0
2018-05-22 13:30:00,79.07,79.11,79.01,79.01,7678.0,68.5896,68.6243,68.5376,68.5376,7678.0
2018-05-22 13:35:00,79.02,79.02,78.96,78.99,7540.0,68.5462,68.5462,68.4942,68.5202,7540.0
2018-05-22 13:40:00,78.99,79.02,78.98,78.98,4852.0,68.5202,68.5462,68.5115,68.5115,4852.0
2018-05-22 13:45:00,78.98,79.06,78.98,79.05,5704.0,68.5115,68.5809,68.5115,68.5723,5704.0
2018-05-22 13:50:00,79.03,79.1,79.01,79.09,8337.0,68.5549,68.6156,68.5376,68.607,8337.0
2018-05-22 13:55:00,79.09,79.09,79.04,79.05,9937.0,68.607,68.607,68.5636,68.5723,9937.0
2018-05-22 14:00:00,79.05,79.12,79.04,79.08,17928.0,68.5723,68.633,68.5636,68.5983,17928.0
2018-05-22 14:05:00,79.07,79.08,79.05,79.06,7005.0,68.5896,68.5983,68.5723,68.5809,7005.0
2018-05-22 14:10:00,79.07,79.14,79.07,79.14,6102.0,68.5896,68.6503,68.5896,68.6503,6102.0
2018-05-22 14:15:00,79.12,79.15,79.11,79.14,4870.0,68.633,68.659,68.6243,68.6503,4870.0
2018-05-22 14:20:00,79.15,79.23,79.15,79.23,7625.0,68.659,68.7284,68.659,68.7284,7625.0
2018-05-22 14:25:00,79.21,79.27,79.2,79.26,4756.0,68.711,68.7631,68.7024,68.7544,4756.0
2018-05-22 14:30:00,79.26,79.33,79.26,79.31,9242.0,68.7544,68.8151,68.7544,68.7978,9242.0
2018-05-22 14:35:00,79.31,79.31,79.24,79.29,6003.0,68.7978,68.7978,68.7371,68.7804,6003.0
2018-05-22 14:40:00,79.29,79.29,79.24,79.25,5297.0,68.7804,68.7804,68.7371,68.7457,5297.0
2018-05-22 14:45:00,79.26,79.27,79.24,79.27,9345.0,68.7544,68.7631,68.7371,68.7631,9345.0
2018-05-22 14:50:00,79.25,79.27,79.24,79.25,4920.0,68.7457,68.7631,68.7371,68.7457,4920.0
2018-05-22 14:55:00,79.26,79.27,79.2,79.23,17093.0,68.7544,68.7631,68.7024,68.7284,17093.0
2018-05-22 15:00:00,79.22,79.23,79.15,79.19,11027.0,68.7197,68.7284,68.659,68.6937,11027.0
2018-05-22 15:05:00,79.19,79.2,79.17,79.19,5941.0,68.6937,68.7024,68.6763,68.6937,5941.0
2018-05-22 15:10:00,79.18,79.19,79.14,79.16,12944.0,68.685,68.6937,68.6503,68.6677,12944.0
2018-05-22 15:15:00,79.15,79.28,79.13,79.25,28515.0,68.659,68.7718,68.6416,68.7457,28515.0
2018-05-22 15:20:00,79.25,79.28,79.22,79.28,12443.0,68.7457,68.7718,68.7197,68.7718,12443.0
2018-05-22 15:25:00,79.27,79.31,79.26,79.26,26170.0,68.7631,68.7978,68.7544,68.7544,26170.0
2018-05-22 15:30:00,79.26,79.26,79.18,79.24,26918.0,68.7544,68.7544,68.685,68.7371,26918.0
2018-05-22 15:35:00,79.24,79.25,79.1,79.12,29044.0,68.7371,68.7457,68.6156,68.633,29044.0
2018-05-22 15:40:00,79.11,79.19,79.11,79.16,15871.0,68.6243,68.6937,68.6243,68.6677,15871.0
2018-05-22 15:45:00,79.15,79.16,79.12,79.12,29854.0,68.659,68.6677,68.633,68.633,29854.0
2018-05-22 15:50:00,79.11,79.11,79.0,79.03,51720.0,68.6243,68.6243,68.5289,68.5549,51720.0
2018-05-22 15:55:00,79.03,79.09,79.0,79.01,108964.0,68.5549,68.607,68.5289,68.5376,108964.0
2018-05-23 09:30:00,78.54,78.54,78.08,78.35,59678.0,68.1299,68.1299,67.7308,67.965,59678.0
2018-05-23 09:35:00,78.36,78.48,78.25,78.43,47331.0,67.9737,68.0778,67.8783,68.0344,47331.0
2018-05-23 09:40:00,78.45,78.66,78.38,78.64,38700.0,68.0518,68.2339,67.9911,68.2166,38700.0
2018-05-23 09:45:00,78.65,78.67,78.4,78.54,37037.0,68.2253,68.2426,68.0084,68.1299,37037.0
2018-05-23 09:50:00,78.51,78.57,78.41,78.57,22664.0,68.1038,68.1559,68.0171,68.1559,22664.0
2018-05-23 09:55:00,78.58,78.74,78.56,78.62,20836.0,68.1645,68.3033,68.1472,68.1992,20836.0
2018-05-23 10:00:00,78.61,78.63,78.49,78.55,20017.0,68.1906,68.2079,68.0865,68.1385,20017.0
2018-05-23 10:05:00,78.57,78.64,78.55,78.63,13889.0,68.1559,68.2166,68.1385,68.2079,13889.0
2018-05-23 10:10:00,78.63,78.83,78.61,78.76,23365.0,68.2079,68.3814,68.1906,68.3207,23365.0
2018-05-23 10:15:00,78.77,78.85,78.71,78.83,10774.0,68.3294,68.3988,68.2773,68.3814,10774.0
2018-05-23 10:20:00,78.85,78.87,78.69,78.74,19212.0,68.3988,68.4161,68.26,68.3033,19212.0
2018-05-23 10:25:00,78.74,78.76,78.64,78.64,10278.0,68.3033,68.3207,68.2166,68.2166,10278.0
2018-05-23 10:30:00,78.67,78.71,78.63,78.67,10179.0,68.2426,68.2773,68.2079,68.2426,10179.0
2018-05-23 10:35:00,78.65,78.69,78.55,78.59,14500.0,68.2253,68.26,68.1385,68.1732,14500.0
2018-05-23 10:40:00,78.59,78.6,78.53,78.57,11891.0,68.1732,68.1819,68.1212,68.1559,11891.0
2018-05-23 10:45:00,78.56,78.61,78.53,78.53,7834.0,68.1472,68.1906,68.1212,68.1212,7834.0
2018-05-23 10:50:00,78.57,78.59,78.4,78.4,16019.0,68.1559,68.1732,68.0084,68.0084,16019.0
2018-05-23 10:55:00,78.4,78.4,78.31,78.35,16124.0,68.0084,68.0084,67.9303,67.965,16124.0
2018-05-23 11:00:00,78.37,78.42,78.35,78.4,8837.0,67.9824,68.0258,67.965,68.0084,8837.0
2018-05-23 11:05:00,78.4,78.42,78.38,78.39,8091.0,68.0084,68.0258,67.9911,67.9997,8091.0
2018-05-23 11:10:00,78.42,78.43,78.36,78.39,12536.0,68.0258,68.0344,67.9737,67.9997,12536.0
2018-05-23 11:15:00,78.38,78.41,78.31,78.37,34477.0,67.9911,68.0171,67.9303,67.9824,34477.0
2018-05-23 11:20:00,78.4,78.54,78.36,78.52,34056.0,68.0084,68.1299,67.9737,68.1125,34056.0
2018-05-23 11:25:00,78.53,78.54,78.47,78.51,24691.0,68.1212,68.1299,68.0691,68.1038,24691.0
2018-05-23 11:30:00,78.47,78.5,78.46,78.49,4596.0,68.0691,68.0952,68.0605,68.0865,4596.0
2018-05-23 11:35:00,78.49,78.5,78.39,78.4,14621.0,68.0865,68.0952,67.9997,68.0084,14621.0
2018-05-23 11:40:00,78.42,78.46,78.4,78.41,8100.0,68.0258,68.0605,68.0084,68.0171,8100.0
2018-05-23 11:45:00,78.42,78.45,78.42,78.44,7351.0,68.0258,68.0518,68.0258,68.0431,7351.0
2018-05-23 11:50:00,78.46,78.5,78.39,78.42,7289.0,68.0605,68.0952,67.9997,68.0258,7289.0
2018-05-23 11:55:00,78.41,78.42,78.38,78.38,4400.0,68.0171,68.0258,67.9911,67.9911,4400.0
2018-05-23 12:00:00,78.38,78.4,78.32,78.39,20263.0,67.9911,68.0084,67.939,67.9997,20263.0
2018-05-23 12:05:00,78.4,78.44,78.39,78.44,11380.0,68.0084,68.0431,67.9997,68.0431,11380.0
2018-05-23 12:10:00,78.43,78.48,78.4,78.41,7259.0,68.0344,68.0778,68.0084,68.0171,7259.0
2018-05-23 12:15:00,78.4,78.45,78.4,78.43,4189.0,68.0084,68.0518,68.0084,68.0344,4189.0
2018-05-23 12:20:00,78.44,78.46,78.35,78.36,9140.0,68.0431,68.0605,67.965,67.9737,9140.0
2018-05-23 12:25:00,78.37,78.38,78.34,78.37,12131.0,67.9824,67.9911,67.9564,67.9824,12131.0
2018-05-23 12:30:00,78.37,78.64,78.37,78.63,45329.0,67.9824,68.2166,67.9824,68.2079,45329.0
2018-05-23 12:35:00,78.64,78.66,78.58,78.63,18120.0,68.2166,68.2339,68.1645,68.2079,18120.0
2018-05-23 12:40:00,78.65,78.66,78.6,78.63,6130.0,68.2253,68.2339,68.1819,68.2079,6130.0
2018-05-23 12:45:00,78.63,78.64,78.55,78.59,11814.0,68.2079,68.2166,68.1385,68.1732,11814.0
2018-05-23 12:50:00,78.59,78.62,78.57,78.57,3730.0,68.1732,68.1992,68.1559,68.1559,3730.0
2018-05-23 12:55:00,78.57,78.61,78.56,78.61,21979.0,68.1559,68.1906,68.1472,68.1906,21979.0
2018-05-23 13:00:00,78.61,78.61,78.56,78.56,2666.0,68.1906,68.1906,68.1472,68.1472,2666.0
2018-05-23 13:05:00,78.57,78.57,78.55,78.57,4655.0,68.1559,68.1559,68.1385,68.1559,4655.0
2018-05-23 13:10:00,78.57,78.61,78.51,78.52,7287.0,68.1559,68.1906,68.1038,68.1125,7287.0
2018-05-23 13:15:00,78.51,78.51,78.45,78.49,7118.0,68.1038,68.1038,68.0518,68.0865,7118.0
2018-05-23 13:20:00,78.49,78.55,78.49,78.53,5467.0,68.0865,68.1385,68.0865,68.1212,5467.0
2018-05-23 13:25:00,78.53,78.53,78.49,78.51,5000.0,68.1212,68.1212,68.0865,68.1038,5000.0
2018-05-23 13:30:00,78.51,78.56,78.49,78.53,7061.0,68.1038,68.1472,68.0865,68.1212,7061.0
2018-05-23 13:35:00,78.55,78.57,78.54,78.55,4047.0,68.1385,68.1559,68.1299,68.1385,4047.0
2018-05-23 13:40:00,78.55,78.56,78.52,78.52,5286.0,68.1385,68.1472,68.1125,68.1125,5286.0
2018-05-23 13:45:00,78.52,78.58,78.5,78.57,9915.0,68.1125,68.1645,68.0952,68.1559,9915.0
2018-05-23 13:50:00,78.55,78.61,78.53,78.61,3851.0,68.1385,68.1906,68.1212,68.1906,3851.0
2018-05-23 13:55:00,78.59,78.59,78.56,78.57,2725.0,68.1732,68.1732,68.1472,68.1559,2725.0
2018-05-23 14:00:00,78.57,78.61,78.53,78.59,4535.0,68.1559,68.1906,68.1212,68.1732,4535.0
2018-05-23 14:05:00,78.59,78.79,78.59,78.79,9346.0,68.1732,68.3467,68.1732,68.3467,9346.0
2018-05-23 14:10:00,78.78,78.81,78.71,78.81,15343.0,68.338,68.3641,68.2773,68.3641,15343.0
2018-05-23 14:15:00,78.83,78.9,78.81,78.88,8578.0,68.3814,68.4421,68.3641,68.4248,8578.0
2018-05-23 14:20:00,78.87,78.87,78.8,78.83,3500.0,68.4161,68.4161,68.3554,68.3814,3500.0
2018-05-23 14:25:00,78.82,78.89,78.81,78.83,5341.0,68.3727,68.4335,68.3641,68.3814,5341.0
2018-05-23 14:30:00,78.83,78.84,78.79,78.8,8676.0,68.3814,68.3901,68.3467,68.3554,8676.0
2018-05-23 14:35:00,78.81,78.85,78.8,78.84,9379.0,68.3641,68.3988,68.3554,68.3901,9379.0
2018-05-23 14:40:00,78.84,78.9,78.83,78.9,11165.0,68.3901,68.4421,68.3814,68.4421,11165.0
2018-05-23 14:45:00,78.9,78.98,78.89,78.94,17577.0,68.4421,68.5115,68.4335,68.4768,17577.0
2018-05-23 14:50:00,78.94,79.13,78.94,79.13,36357.0,68.4768,68.6416,68.4768,68.6416,36357.0
2018-05-23 14:55:00,79.11,79.16,79.11,79.15,17271.0,68.6243,68.6677,68.6243,68.659,17271.0
2018-05-23 15:00:00,79.13,79.2,79.11,79.16,20657.0,68.6416,68.7024,68.6243,68.6677,20657.0
2018-05-23 15:05:00,79.16,79.17,79.12,79.12,5350.0,68.6677,68.6763,68.633,68.633,5350.0
2018-05-23 15:10:00,79.12,79.13,79.09,79.13,16634.0,68.633,68.6416,68.607,68.6416,16634.0
2018-05-23 15:15:00,79.13,79.15,79.04,79.09,15308.0,68.6416,68.659,68.5636,68.607,15308.0
2018-05-23 15:20:00,79.1,79.15,79.09,79.13,10196.0,68.6156,68.659,68.607,68.6416,10196.0
2018-05-23 15:25:00,79.14,79.2,79.11,79.19,9713.0,68.6503,68.7024,68.6243,68.6937,9713.0
2018-05-23 15:30:00,79.19,79.21,79.13,79.2,20184.0,68.6937,68.711,68.6416,68.7024,20184.0
2018-05-23 15:35:00,79.2,79.22,79.18,79.2,20601.0,68.7024,68.7197,68.685,68.7024,20601.0
2018-05-23 15:40:00,79.19,79.23,79.17,79.22,43085.0,68.6937,68.7284,68.6763,68.7197,43085.0
2018-05-23 15:45:00,79.23,79.23,79.16,79.19,36173.0,68.7284,68.7284,68.6677,68.6937,36173.0
2018-05-23 15:50:00,79.2,79.2,79.16,79.17,32276.0,68.7024,68.7024,68.6677,68.6763,32276.0
2018-05-23 15:55:00,79.17,79.3,79.16,79.29,97411.0,68.6763,68.7891,68.6677,68.7804,97411.0
2018-05-24 09:30:00,79.36,79.75,79.18,79.55,70779.0,68.8412,69.1795,68.685,69.006,70779.0
2018-05-24 09:35:00,79.52,79.57,79.26,79.57,14099.0,68.98,69.0233,68.7544,69.0233,14099.0
2018-05-24 09:40:00,79.56,79.82,79.42,79.42,45128.0,69.0147,69.2402,68.8932,68.8932,45128.0
2018-05-24 09:45:00,79.42,79.43,79.13,79.19,47951.0,68.8932,68.9019,68.6416,68.6937,47951.0
2018-05-24 09:50:00,79.16,79.21,78.89,79.16,48591.0,68.6677,68.711,68.4335,68.6677,48591.0
2018-05-24 09:55:00,79.18,79.2,78.98,79.13,22998.0,68.685,68.7024,68.5115,68.6416,22998.0
2018-05-24 10:00:00,79.11,79.34,79.1,79.26,30992.0,68.6243,68.8238,68.6156,68.7544,30992.0
2018-05-24 10:05:00,79.24,79.39,79.24,79.33,18150.0,68.7371,68.8672,68.7371,68.8151,18150.0
2018-05-24 10:10:00,79.32,79.39,79.24,79.27,23085.0,68.8065,68.8672,68.7371,68.7631,23085.0
2018-05-24 10:15:00,79.25,79.25,79.08,79.12,22096.0,68.7457,68.7457,68.5983,68.633,22096.0
2018-05-24 10:20:00,79.14,79.22,79.13,79.16,16399.0,68.6503,68.7197,68.6416,68.6677,16399.0
2018-05-24 10:25:00,79.15,79.2,79.07,79.11,18829.0,68.659,68.7024,68.5896,68.6243,18829.0
2018-05-24 10:30:00,79.12,79.12,78.98,79.02,16317.0,68.633,68.633,68.5115,68.5462,16317.0
2018-05-24 10:35:00,79.03,79.16,79.02,79.15,14969.0,68.5549,68.6677,68.5462,68.659,14969.0
2018-05-24 10:40:00,79.15,79.18,79.01,79.02,11690.0,68.659,68.685,68.5376,68.5462,11690.0
2018-05-24 10:45:00,79.01,79.18,78.99,79.05,15762.0,68.5376,68.685,68.5202,68.5723,15762.0
2018-05-24 10:50:00,79.06,79.12,79.0,79.01,9125.0,68.5809,68.633,68.5289,68.5376,9125.0
2018-05-24 10:55:00,79.01,79.01,78.93,78.96,13206.0,68.5376,68.5376,68.4682,68.4942,13206.0
2018-05-24 11:00:00,78.95,79.12,78.94,79.12,12717.0,68.4855,68.633,68.4768,68.633,12717.0
2018-05-24 11:05:00,79.08,79.19,79.04,79.19,13529.0,68.5983,68.6937,68.5636,68.6937,13529.0
2018-05-24 11:10:00,79.19,79.25,79.16,79.24,11704.0,68.6937,68.7457,68.6677,68.7371,11704.0
2018-05-24 11:15:00,79.25,79.33,79.19,79.28,39472.0,68.7457,68.8151,68.6937,68.7718,39472.0
2018-05-24 11:20:00,79.28,79.34,79.16,79.16,8296.0,68.7718,68.8238,68.6677,68.6677,8296.0
2018-05-24 11:25:00,79.18,79.22,79.14,79.2,8462.0,68.685,68.7197,68.6503,68.7024,8462.0
2018-05-24 11:30:00,79.2,79.24,79.19,79.21,6567.0,68.7024,68.7371,68.6937,68.711,6567.0
2018-05-24 11:35:00,79.21,79.26,79.12,79.15,9553.0,68.711,68.7544,68.633,68.659,9553.0
2018-05-24 11:40:00,79.16,79.24,79.15,79.19,9239.0,68.6677,68.7371,68.659,68.6937,9239.0
2018-05-24 11:45:00,79.18,79.21,79.15,79.19,7124.0,68.685,68.711,68.659,68.6937,7124.0
2018-05-24 11:50:00,79.18,79.18,79.15,79.17,5949.0,68.685,68.685,68.659,68.6763,5949.0
2018-05-24 11:55:00,79.17,79.26,79.17,79.23,9100.0,68.6763,68.7544,68.6763,68.7284,9100.0
2018-05-24 12:00:00,79.22,79.25,79.15,79.15,5338.0,68.7197,68.7457,68.659,68.659,5338.0
2018-05-24 12:05:00,79.16,79.19,79.15,79.17,11918.0,68.6677,68.6937,68.659,68.6763,11918.0
2018-05-24 12:10:00,79.18,79.25,79.17,79.22,11505.0,68.685,68.7457,68.6763,68.7197,11505.0
2018-05-24 12:15:00,79.23,79.26,79.21,79.21,4128.0,68.7284,68.7544,68.711,68.711,4128.0
2018-05-24 12:20:00,79.22,79.28,79.22,79.26,5154.0,68.7197,68.7718,68.7197,68.7544,5154.0
2018-05-24 12:25:00,79.27,79.3,79.23,79.25,6341.0,68.7631,68.7891,68.7284,68.7457,6341.0
2018-05-24 12:30:00,79.26,79.26,79.17,79.17,11835.0,68.7544,68.7544,68.6763,68.6763,11835.0
2018-05-24 12:35:00,79.19,79.2,79.07,79.09,25962.0,68.6937,68.7024,68.5896,68.607,25962.0
2018-05-24 12:40:00,79.08,79.11,79.04,79.11,18845.0,68.5983,68.6243,68.5636,68.6243,18845.0
2018-05-24 12:45:00,79.11,79.14,79.1,79.11,4936.0,68.6243,68.6503,68.6156,68.6243,4936.0
2018-05-24 12:50:00,79.1,79.1,79.0,79.0,35086.0,68.6156,68.6156,68.5289,68.5289,35086.0
2018-05-24 12:55:00,79.0,79.14,79.0,79.11,6489.0,68.5289,68.6503,68.5289,68.6243,6489.0
2018-05-24 13:00:00,79.12,79.21,79.12,79.16,8996.0,68.633,68.711,68.633,68.6677,8996.0
2018-05-24 13:05:00,79.18,79.18,79.12,79.17,2047.0,68.685,68.685,68.633,68.6763,2047.0
2018-05-24 13:10:00,79.18,79.21,79.13,79.14,8255.0,68.685,68.711,68.6416,68.6503,8255.0
2018-05-24 13:15:00,79.13,79.18,79.13,79.17,3631.0,68.6416,68.685,68.6416,68.6763,3631.0
2018-05-24 13:20:00,79.19,79.28,79.19,79.28,6030.0,68.6937,68.7718,68.6937,68.7718,6030.0
2018-05-24 13:25:00,79.28,79.3,79.25,79.26,4815.0,68.7718,68.7891,68.7457,68.7544,4815.0
2018-05-24 13:30:00,79.26,79.27,79.21,79.21,10620.0,68.7544,68.7631,68.711,68.711,10620.0
2018-05-24 13:35:00,79.21,79.31,79.21,79.24,16414.0,68.711,68.7978,68.711,68.7371,16414.0
2018-05-24 13:40:00,79.22,79.26,79.21,79.26,2002.0,68.7197,68.7544,68.711,68.7544,2002.0
2018-05-24 13:45:00,79.26,79.27,79.23,79.25,2587.0,68.7544,68.7631,68.7284,68.7457,2587.0
2018-05-24 13:50:00,79.25,79.26,79.22,79.24,6112.0,68.7457,68.7544,68.7197,68.7371,6112.0
2018-05-24 13:55:00,79.24,79.26,79.19,79.24,8172.0,68.7371,68.7544,68.6937,68.7371,8172.0
2018-05-24 14:00:00,79.23,79.25,79.17,79.18,5273.0,68.7284,68.7457,68.6763,68.685,5273.0
2018-05-24 14:05:00,79.19,79.24,79.18,79.19,11303.0,68.6937,68.7371,68.685,68.6937,11303.0
2018-05-24 14:10:00,79.19,79.2,79.16,79.17,7161.0,68.6937,68.7024,68.6677,68.6763,7161.0
2018-05-24 14:15:00,79.16,79.2,79.15,79.18,6636.0,68.6677,68.7024,68.659,68.685,6636.0
2018-05-24 14:20:00,79.19,79.22,79.18,79.22,2929.0,68.6937,68.7197,68.685,68.7197,2929.0
2018-05-24 14:25:00,79.24,79.25,79.2,79.2,7712.0,68.7371,68.7457,68.7024,68.7024,7712.0
2018-05-24 14:30:00,79.21,79.22,79.19,79.19,9389.0,68.711,68.7197,68.6937,68.6937,9389.0
2018-05-24 14:35:00,79.19,79.21,79.19,79.2,4912.0,68.6937,68.711,68.6937,68.7024,4912.0
2018-05-24 14:40:00,79.2,79.22,79.19,79.21,8008.0,68.7024,68.7197,68.6937,68.711,8008.0
2018-05-24 14:45:00,79.2,79.21,79.15,79.17,8077.0,68.7024,68.711,68.659,68.6763,8077.0
2018-05-24 14:50:00,79.16,79.19,79.14,79.19,7961.0,68.6677,68.6937,68.6503,68.6937,7961.0
2018-05-24 14:55:00,79.17,79.18,79.1,79.17,7260.0,68.6763,68.685,68.6156,68.6763,7260.0
2018-05-24 15:00:00,79.15,79.22,79.13,79.22,5786.0,68.659,68.7197,68.6416,68.7197,5786.0
2018-05-24 15:05:00,79.19,79.29,79.19,79.29,7695.0,68.6937,68.7804,68.6937,68.7804,7695.0
2018-05-24 15:10:00,79.28,79.34,79.28,79.34,10204.0,68.7718,68.8238,68.7718,68.8238,10204.0
2018-05-24 15:15:00,79.33,79.34,79.31,79.34,10733.0,68.8151,68.8238,68.7978,68.8238,10733.0
2018-05-24 15:20:00,79.34,79.38,79.33,79.38,10371.0,68.8238,68.8585,68.8151,68.8585,10371.0
2018-05-24 15:25:00,79.37,79.39,79.29,79.29,11863.0,68.8498,68.8672,68.7804,68.7804,11863.0
2018-05-24 15:30:00,79.3,79.35,79.29,79.32,15357.0,68.7891,68.8325,68.7804,68.8065,15357.0
2018-05-24 15:35:00,79.33,79.34,79.26,79.27,13653.0,68.8151,68.8238,68.7544,68.7631,13653.0
2018-05-24 15:40:00,79.26,79.29,79.25,79.26,14176.0,68.7544,68.7804,68.7457,68.7544,14176.0
2018-05-24 15:45:00,79.27,79.34,79.25,79.3,21921.0,68.7631,68.8238,68.7457,68.7891,21921.0
2018-05-24 15:50:00,79.29,79.31,79.27,79.29,20618.0,68.7804,68.7978,68.7631,68.7804,20618.0
2018-05-24 15:55:00,79.28,79.35,79.26,79.31,61987.0,68.7718,68.8325,68.7544,68.7978,61987.0
2018-05-25 09:30:00,79.11,79.49,79.02,79.24,24552.0,68.6243,68.9539,68.5462,68.7371,24552.0
2018-05-25 09:35:00,79.2,79.45,79.19,79.31,11818.0,68.7024,68.9192,68.6937,68.7978,11818.0
2018-05-25 09:40:00,79.36,79.39,79.23,79.25,9641.0,68.8412,68.8672,68.7284,68.7457,9641.0
2018-05-25 09:45:00,79.29,79.36,79.26,79.29,12849.0,68.7804,68.8412,68.7544,68.7804,12849.0
2018-05-25 09:50:00,79.28,79.48,79.27,79.48,16680.0,68.7718,68.9453,68.7631,68.9453,16680.0
2018-05-25 09:55:00,79.47,79.55,79.44,79.5,20876.0,68.9366,69.006,68.9106,68.9626,20876.0
2018-05-25 10:00:00,79.44,79.44,79.37,79.43,8926.0,68.9106,68.9106,68.8498,68.9019,8926.0
2018-05-25 10:05:00,79.41,79.47,79.32,79.47,12891.0,68.8845,68.9366,68.8065,68.9366,12891.0
2018-05-25 10:10:00,79.44,79.6,79.44,79.48,19990.0,68.9106,69.0494,68.9106,68.9453,19990.0
2018-05-25 10:15:00,79.47,79.59,79.44,79.45,19743.0,68.9366,69.0407,68.9106,68.9192,19743.0
2018-05-25 10:20:00,79.42,79.46,79.32,79.4,12622.0,68.8932,68.9279,68.8065,68.8759,12622.0
2018-05-25 10:25:00,79.39,79.52,79.37,79.39,65777.0,68.8672,68.98,68.8498,68.8672,65777.0
2018-05-25 10:30:00,79.42,79.42,79.32,79.32,34211.0,68.8932,68.8932,68.8065,68.8065,34211.0
2018-05-25 10:35:00,79.33,79.39,79.27,79.28,10053.0,68.8151,68.8672,68.7631,68.7718,10053.0
2018-05-25 10:40:00,79.27,79.35,79.26,79.31,31307.0,68.7631,68.8325,68.7544,68.7978,31307.0
2018-05-25 10:45:00,79.3,79.3,79.22,79.26,30251.0,68.7891,68.7891,68.7197,68.7544,30251.0
2018-05-25 10:50:00,79.25,79.33,79.25,79.31,10913.0,68.7457,68.8151,68.7457,68.7978,10913.0
2018-05-25 10:55:00,79.31,79.31,79.23,79.26,17833.0,68.7978,68.7978,68.7284,68.7544,17833.0
2018-05-25 11:00:00,79.25,79.37,79.25,79.36,14274.0,68.7457,68.8498,68.7457,68.8412,14274.0
2018-05-25 11:05:00,79.33,79.35,79.3,79.33,17618.0,68.8151,68.8325,68.7891,68.8151,17618.0
2018-05-25 11:10:00,79.33,79.35,79.25,79.25,11861.0,68.8151,68.8325,68.7457,68.7457,11861.0
2018-05-25 11:15:00,79.27,79.3,79.23,79.27,23476.0,68.7631,68.7891,68.7284,68.7631,23476.0
2018-05-25 11:20:00,79.27,79.31,79.23,79.3,8827.0,68.7631,68.7978,68.7284,68.7891,8827.0
2018-05-25 11:25:00,79.3,79.34,79.23,79.33,16968.0,68.7891,68.8238,68.7284,68.8151,16968.0
2018-05-25 11:30:00,79.33,79.33,79.27,79.28,10141.0,68.8151,68.8151,68.7631,68.7718,10141.0
2018-05-25 11:35:00,79.3,79.35,79.28,79.34,10642.0,68.7891,68.8325,68.7718,68.8238,10642.0
2018-05-25 11:40:00,79.35,79.35,79.28,79.33,7926.0,68.8325,68.8325,68.7718,68.8151,7926.0
2018-05-25 11:45:00,79.35,79.38,79.33,79.37,6164.0,68.8325,68.8585,68.8151,68.8498,6164.0
2018-05-25 11:50:00,79.38,79.39,79.28,79.31,10385.0,68.8585,68.8672,68.7718,68.7978,10385.0
2018-05-25 11:55:00,79.3,79.4,79.3,79.39,8227.0,68.7891,68.8759,68.7891,68.8672,8227.0
2018-05-25 12:00:00,79.39,79.43,79.36,79.36,7319.0,68.8672,68.9019,68.8412,68.8412,7319.0
2018-05-25 12:05:00,79.36,79.36,79.31,79.31,4730.0,68.8412,68.8412,68.7978,68.7978,4730.0
2018-05-25 12:10:00,79.31,79.39,79.29,79.36,8001.0,68.7978,68.8672,68.7804,68.8412,8001.0
2018-05-25 12:15:00,79.35,79.37,79.33,79.35,4115.0,68.8325,68.8498,68.8151,68.8325,4115.0
2018-05-25 12:20:00,79.34,79.35,79.29,79.33,11650.0,68.8238,68.8325,68.7804,68.8151,11650.0
2018-05-25 12:25:00,79.33,79.39,79.31,79.38,5426.0,68.8151,68.8672,68.7978,68.8585,5426.0
2018-05-25 12:30:00,79.39,79.42,79.35,79.36,13948.0,68.8672,68.8932,68.8325,68.8412,13948.0
2018-05-25 12:35:00,79.36,79.44,79.36,79.43,5900.0,68.8412,68.9106,68.8412,68.9019,5900.0
2018-05-25 12:40:00,79.43,79.52,79.43,79.51,10943.0,68.9019,68.98,68.9019,68.9713,10943.0
2018-05-25 12:45:00,79.5,79.5,79.45,79.48,7616.0,68.9626,68.9626,68.9192,68.9453,7616.0
2018-05-25 12:50:00,79.47,79.5,79.46,79.5,7307.0,68.9366,68.9626,68.9279,68.9626,7307.0
2018-05-25 12:55:00,79.5,79.52,79.42,79.45,13643.0,68.9626,68.98,68.8932,68.9192,13643.0
2018-05-25 13:00:00,79.47,79.49,79.42,79.46,9185.0,68.9366,68.9539,68.8932,68.9279,9185.0
2018-05-25 13:05:00,79.46,79.48,79.44,79.48,4317.0,68.9279,68.9453,68.9106,68.9453,4317.0
2018-05-25 13:10:00,79.49,79.54,79.45,79.47,12173.0,68.9539,68.9973,68.9192,68.9366,12173.0
2018-05-25 13:15:00,79.47,79.51,79.44,79.47,6076.0,68.9366,68.9713,68.9106,68.9366,6076.0
2018-05-25 13:20:00,79.47,79.48,79.41,79.41,5297.0,68.9366,68.9453,68.8845,68.8845,5297.0
2018-05-25 13:25:00,79.4,79.42,79.39,79.41,2816.0,68.8759,68.8932,68.8672,68.8845,2816.0
2018-05-25 13:30:00,79.4,79.4,79.36,79.36,4280.0,68.8759,68.8759,68.8412,68.8412,4280.0
2018-05-25 13:35:00,79.39,79.45,79.39,79.42,3160.0,68.8672,68.9192,68.8672,68.8932,3160.0
2018-05-25 13:40:00,79.41,79.46,79.4,79.43,3925.0,68.8845,68.9279,68.8759,68.9019,3925.0
2018-05-25 13:45:00,79.42,79.47,79.42,79.43,5376.0,68.8932,68.9366,68.8932,68.9019,5376.0
2018-05-25 13:50:00,79.45,79.45,79.41,79.43,3815.0,68.9192,68.9192,68.8845,68.9019,3815.0
2018-05-25 13:55:00,79.43,79.43,79.37,79.41,5316.0,68.9019,68.9019,68.8498,68.8845,5316.0
2018-05-25 14:00:00,79.4,79.46,79.4,79.44,8194.0,68.8759,68.9279,68.8759,68.9106,8194.0
2018-05-25 14:05:00,79.44,79.53,79.44,79.48,4883.0,68.9106,68.9886,68.9106,68.9453,4883.0
2018-05-25 14:10:00,79.47,79.51,79.47,79.51,3648.0,68.9366,68.9713,68.9366,68.9713,3648.0
2018-05-25 14:15:00,79.51,79.56,79.5,79.55,7366.0,68.9713,69.0147,68.9626,69.006,7366.0
2018-05-25 14:20:00,79.54,79.57,79.51,79.57,5311.0,68.9973,69.0233,68.9713,69.0233,5311.0
2018-05-25 14:25:00,79.58,79.59,79.55,79.59,8868.0,69.032,69.0407,69.006,69.0407,8868.0
2018-05-25 14:30:00,79.59,79.59,79.48,79.49,10151.0,69.0407,69.0407,68.9453,68.9539,10151.0
2018-05-25 14:35:00,79.5,79.52,79.45,79.46,10259.0,68.9626,68.98,68.9192,68.9279,10259.0
2018-05-25 14:40:00,79.45,79.49,79.43,79.46,15580.0,68.9192,68.9539,68.9019,68.9279,15580.0
2018-05-25 14:45:00,79.47,79.48,79.44,79.46,7144.0,68.9366,68.9453,68.9106,68.9279,7144.0
2018-05-25 14:50:00,79.44,79.45,79.38,79.38,17841.0,68.9106,68.9192,68.8585,68.8585,17841.0
2018-05-25 14:55:00,79.39,79.41,79.38,79.41,13633.0,68.8672,68.8845,68.8585,68.8845,13633.0
2018-05-25 15:00:00,79.4,79.41,79.33,79.33,12537.0,68.8759,68.8845,68.8151,68.8151,12537.0
2018-05-25 15:05:00,79.34,79.38,79.33,79.37,8844.0,68.8238,68.8585,68.8151,68.8498,8844.0
2018-05-25 15:10:00,79.39,79.41,79.37,79.4,10133.0,68.8672,68.8845,68.8498,68.8759,10133.0
2018-05-25 15:15:00,79.41,79.45,79.39,79.39,23375.0,68.8845,68.9192,68.8672,68.8672,23375.0
2018-05-25 15:20:00,79.4,79.41,79.37,79.38,9049.0,68.8759,68.8845,68.8498,68.8585,9049.0
2018-05-25 15:25:00,79.38,79.43,79.34,79.43,16755.0,68.8585,68.9019,68.8238,68.9019,16755.0
2018-05-25 15:30:00,79.43,79.43,79.39,79.41,14684.0,68.9019,68.9019,68.8672,68.8845,14684.0
2018-05-25 15:35:00,79.41,79.42,79.36,79.39,17049.0,68.8845,68.8932,68.8412,68.8672,17049.0
2018-05-25 15:40:00,79.39,79.39,79.36,79.37,40627.0,68.8672,68.8672,68.8412,68.8498,40627.0
2018-05-25 15:45:00,79.36,79.38,79.32,79.33,35998.0,68.8412,68.8585,68.8065,68.8151,35998.0
2018-05-25 15:50:00,79.33,79.4,79.33,79.4,32111.0,68.8151,68.8759,68.8151,68.8759,32111.0
2018-05-25 15:55:00,79.39,79.43,79.36,79.37,70850.0,68.8672,68.9019,68.8412,68.8498,70850.0
2018-05-29 09:30:00,78.82,79.09,78.71,78.9,72094.0,68.3727,68.607,68.2773,68.4421,72094.0
2018-05-29 09:35:00,78.9,79.35,78.87,79.25,32983.0,68.4421,68.8325,68.4161,68.7457,32983.0
2018-05-29 09:40:00,79.25,79.47,79.25,79.38,23856.0,68.7457,68.9366,68.7457,68.8585,23856.0
2018-05-29 09:45:00,79.38,79.47,79.32,79.45,14220.0,68.8585,68.9366,68.8065,68.9192,14220.0
2018-05-29 09:50:00,79.43,79.46,79.3,79.36,47234.0,68.9019,68.9279,68.7891,68.8412,47234.0
2018-05-29 09:55:00,79.35,79.46,79.27,79.39,16461.0,68.8325,68.9279,68.7631,68.8672,16461.0
2018-05-29 10:00:00,79.39,79.39,79.25,79.33,12193.0,68.8672,68.8672,68.7457,68.8151,12193.0
2018-05-29 10:05:00,79.38,79.47,79.35,79.46,10697.0,68.8585,68.9366,68.8325,68.9279,10697.0
2018-05-29 10:10:00,79.46,79.46,79.34,79.41,11767.0,68.9279,68.9279,68.8238,68.8845,11767.0
2018-05-29 10:15:00,79.39,79.45,79.37,79.4,12917.0,68.8672,68.9192,68.8498,68.8759,12917.0
2018-05-29 10:20:00,79.39,79.46,79.38,79.46,12560.0,68.8672,68.9279,68.8585,68.9279,12560.0
2018-05-29 10:25:00,79.45,79.66,79.43,79.56,56416.0,68.9192,69.1014,68.9019,69.0147,56416.0
2018-05-29 10:30:00,79.56,79.59,79.48,79.54,23980.0,69.0147,69.0407,68.9453,68.9973,23980.0
2018-05-29 10:35:00,79.55,79.8,79.54,79.79,39082.0,69.006,69.2228,68.9973,69.2142,39082.0
2018-05-29 10:40:00,79.8,79.86,79.68,79.75,29028.0,69.2228,69.2749,69.1187,69.1795,29028.0
2018-05-29 10:45:00,79.75,79.82,79.71,79.76,14121.0,69.1795,69.2402,69.1448,69.1881,14121.0
2018-05-29 10:50:00,79.77,79.81,79.59,79.61,15145.0,69.1968,69.2315,69.0407,69.058,15145.0
2018-05-29 10:55:00,79.59,79.73,79.58,79.65,14947.0,69.0407,69.1621,69.032,69.0927,14947.0
2018-05-29 11:00:00,79.64,79.69,79.61,79.66,31063.0,69.0841,69.1274,69.058,69.1014,31063.0
2018-05-29 11:05:00,79.66,79.77,79.66,79.71,50344.0,69.1014,69.1968,69.1014,69.1448,50344.0
2018-05-29 11:10:00,79.68,79.91,79.68,79.86,34962.0,69.1187,69.3183,69.1187,69.2749,34962.0
2018-05-29 11:15:00,79.86,79.91,79.82,79.84,18830.0,69.2749,69.3183,69.2402,69.2575,18830.0
2018-05-29 11:20:00,79.84,79.95,79.84,79.92,22654.0,69.2575,69.353,69.2575,69.3269,22654.0
2018-05-29 11:25:00,79.91,80.03,79.88,79.91,88712.0,69.3183,69.4224,69.2922,69.3183,88712.0
2018-05-29 11:30:00,79.93,79.98,79.88,79.92,18451.0,69.3356,69.379,69.2922,69.3269,18451.0
2018-05-29 11:35:00,79.9,79.9,79.76,79.82,28108.0,69.3096,69.3096,69.1881,69.2402,28108.0
2018-05-29 11:40:00,79.83,79.83,79.73,79.74,23677.0,69.2489,69.2489,69.1621,69.1708,23677.0
2018-05-29 11:45:00,79.74,79.75,79.66,79.67,46937.0,69.1708,69.1795,69.1014,69.1101,46937.0
2018-05-29 11:50:00,79.68,79.76,79.58,79.6,40089.0,69.1187,69.1881,69.032,69.0494,40089.0
2018-05-29 11:55:00,79.58,79.66,79.58,79.58,8507.0,69.032,69.1014,69.032,69.032,8507.0
2018-05-29 12:00:00,79.54,79.54,79.35,79.36,19660.0,68.9973,68.9973,68.8325,68.8412,19660.0
2018-05-29 12:05:00,79.36,79.37,79.19,79.2,14511.0,68.8412,68.8498,68.6937,68.7024,14511.0
2018-05-29 12:10:00,79.19,79.21,79.13,79.13,19829.0,68.6937,68.711,68.6416,68.6416,19829.0
2018-05-29 12:15:00,79.13,79.21,79.13,79.17,8676.0,68.6416,68.711,68.6416,68.6763,8676.0
2018-05-29 12:20:00,79.16,79.25,79.11,79.22,10595.0,68.6677,68.7457,68.6243,68.7197,10595.0
2018-05-29 12:25:00,79.26,79.27,79.23,79.27,7201.0,68.7544,68.7631,68.7284,68.7631,7201.0
2018-05-29 12:30:00,79.27,79.3,79.24,79.3,8335.0,68.7631,68.7891,68.7371,68.7891,8335.0
2018-05-29 12:35:00,79.3,79.35,79.22,79.34,16472.0,68.7891,68.8325,68.7197,68.8238,16472.0
2018-05-29 12:40:00,79.36,79.4,79.33,79.34,7480.0,68.8412,68.8759,68.8151,68.8238,7480.0
2018-05-29 12:45:00,79.34,79.39,79.33,79.38,5087.0,68.8238,68.8672,68.8151,68.8585,5087.0
2018-05-29 12:50:00,79.41,79.45,79.36,79.43,7631.0,68.8845,68.9192,68.8412,68.9019,7631.0
2018-05-29 12:55:00,79.43,79.45,79.41,79.45,5544.0,68.9019,68.9192,68.8845,68.9192,5544.0
2018-05-29 13:00:00,79.42,79.42,79.27,79.3,7477.0,68.8932,68.8932,68.7631,68.7891,7477.0
2018-05-29 13:05:00,79.28,79.28,79.17,79.2,7576.0,68.7718,68.7718,68.6763,68.7024,7576.0
2018-05-29 13:10:00,79.21,79.24,79.19,79.22,3027.0,68.711,68.7371,68.6937,68.7197,3027.0
2018-05-29 13:15:00,79.22,79.27,79.19,79.27,8306.0,68.7197,68.7631,68.6937,68.7631,8306.0
2018-05-29 13:20:00,79.27,79.31,79.24,79.27,5766.0,68.7631,68.7978,68.7371,68.7631,5766.0
2018-05-29 13:25:00,79.26,79.28,79.18,79.23,13075.0,68.7544,68.7718,68.685,68.7284,13075.0
2018-05-29 13:30:00,79.24,79.24,79.14,79.15,5049.0,68.7371,68.7371,68.6503,68.659,5049.0
2018-05-29 13:35:00,79.15,79.19,79.15,79.15,7691.0,68.659,68.6937,68.659,68.659,7691.0
2018-05-29 13:40:00,79.15,79.25,79.15,79.24,6342.0,68.659,68.7457,68.659,68.7371,6342.0
2018-05-29 13:45:00,79.25,79.4,79.25,79.39,5978.0,68.7457,68.8759,68.7457,68.8672,5978.0
2018-05-29 13:50:00,79.39,79.43,79.35,79.38,7764.0,68.8672,68.9019,68.8325,68.8585,7764.0
2018-05-29 13:55:00,79.38,79.38,79.29,79.31,5769.0,68.8585,68.8585,68.7804,68.7978,5769.0
2018-05-29 14:00:00,79.3,79.34,79.19,79.2,7101.0,68.7891,68.8238,68.6937,68.7024,7101.0
2018-05-29 14:05:00,79.2,79.25,79.19,79.25,3614.0,68.7024,68.7457,68.6937,68.7457,3614.0
2018-05-29 14:10:00,79.24,79.29,79.22,79.29,10351.0,68.7371,68.7804,68.7197,68.7804,10351.0
2018-05-29 14:15:00,79.26,79.34,79.25,79.32,10362.0,68.7544,68.8238,68.7457,68.8065,10362.0
2018-05-29 14:20:00,79.32,79.32,79.25,79.31,13385.0,68.8065,68.8065,68.7457,68.7978,13385.0
2018-05-29 14:25:00,79.32,79.47,79.3,79.47,10969.0,68.8065,68.9366,68.7891,68.9366,10969.0
2018-05-29 14:30:00,79.48,79.5,79.41,79.45,10845.0,68.9453,68.9626,68.8845,68.9192,10845.0
2018-05-29 14:35:00,79.44,79.48,79.35,79.36,9850.0,68.9106,68.9453,68.8325,68.8412,9850.0
2018-05-29 14:40:00,79.36,79.41,79.25,79.26,17972.0,68.8412,68.8845,68.7457,68.7544,17972.0
2018-05-29 14:45:00,79.26,79.35,79.25,79.32,7954.0,68.7544,68.8325,68.7457,68.8065,7954.0
2018-05-29 14:50:00,79.32,79.33,79.25,79.3,13820.0,68.8065,68.8151,68.7457,68.7891,13820.0
2018-05-29 14:55:00,79.3,79.38,79.29,79.31,9075.0,68.7891,68.8585,68.7804,68.7978,9075.0
2018-05-29 15:00:00,79.31,79.42,79.3,79.38,13988.0,68.7978,68.8932,68.7891,68.8585,13988.0
2018-05-29 15:05:00,79.38,79.43,79.34,79.41,14270.0,68.8585,68.9019,68.8238,68.8845,14270.0
2018-05-29 15:10:00,79.41,79.43,79.38,79.41,11097.0,68.8845,68.9019,68.8585,68.8845,11097.0
2018-05-29 15:15:00,79.42,79.44,79.39,79.4,15511.0,68.8932,68.9106,68.8672,68.8759,15511.0
2018-05-29 15:20:00,79.41,79.44,79.38,79.44,15440.0,68.8845,68.9106,68.8585,68.9106,15440.0
2018-05-29 15:25:00,79.44,79.49,79.41,79.49,33933.0,68.9106,68.9539,68.8845,68.9539,33933.0
2018-05-29 15:30:00,79.49,79.59,79.48,79.56,23681.0,68.9539,69.0407,68.9453,69.0147,23681.0
2018-05-29 15:35:00,79.56,79.66,79.56,79.65,26341.0,69.0147,69.1014,69.0147,69.0927,26341.0
2018-05-29 15:40:00,79.64,79.68,79.61,79.68,35363.0,69.0841,69.1187,69.058,69.1187,35363.0
2018-05-29 15:45:00,79.69,79.76,79.66,79.67,29642.0,69.1274,69.1881,69.1014,69.1101,29642.0
2018-05-29 15:50:00,79.68,79.74,79.66,79.69,43829.0,69.1187,69.1708,69.1014,69.1274,43829.0
2018-05-29 15:55:00,79.69,79.71,79.6,79.61,79561.0,69.1274,69.1448,69.0494,69.058,79561.0
2018-05-30 09:30:00,80.09,80.24,79.8,80.23,100560.0,69.4744,69.6045,69.2228,69.5958,100560.0
2018-05-30 09:35:00,80.23,80.29,79.76,79.94,29830.0,69.5958,69.6479,69.1881,69.3443,29830.0
2018-05-30 09:40:00,79.98,80.06,79.79,79.83,27911.0,69.379,69.4484,69.2142,69.2489,27911.0
2018-05-30 09:45:00,79.83,80.0,79.75,79.85,27363.0,69.2489,69.3963,69.1795,69.2662,27363.0
2018-05-30 09:50:00,79.82,79.82,79.72,79.78,23928.0,69.2402,69.2402,69.1534,69.2055,23928.0
2018-05-30 09:55:00,79.81,79.86,79.75,79.83,22162.0,69.2315,69.2749,69.1795,69.2489,22162.0
2018-05-30 10:00:00,79.85,79.94,79.78,79.78,13642.0,69.2662,69.3443,69.2055,69.2055,13642.0
2018-05-30 10:05:00,79.79,79.85,79.74,79.84,35682.0,69.2142,69.2662,69.1708,69.2575,35682.0
2018-05-30 10:10:00,79.86,79.86,79.74,79.82,23446.0,69.2749,69.2749,69.1708,69.2402,23446.0
2018-05-30 10:15:00,79.82,79.92,79.79,79.88,14547.0,69.2402,69.3269,69.2142,69.2922,14547.0
2018-05-30 10:20:00,79.88,79.88,79.77,79.83,8288.0,69.2922,69.2922,69.1968,69.2489,8288.0
2018-05-30 10:25:00,79.82,79.98,79.81,79.97,16942.0,69.2402,69.379,69.2315,69.3703,16942.0
2018-05-30 10:30:00,79.97,80.0,79.88,79.88,21154.0,69.3703,69.3963,69.2922,69.2922,21154.0
2018-05-30 10:35:00,79.88,79.97,79.86,79.93,13978.0,69.2922,69.3703,69.2749,69.3356,13978.0
2018-05-30 10:40:00,79.92,80.07,79.86,80.06,22921.0,69.3269,69.4571,69.2749,69.4484,22921.0
2018-05-30 10:45:00,80.07,80.08,80.02,80.04,11828.0,69.4571,69.4657,69.4137,69.431,11828.0
2018-05-30 10:50:00,80.05,80.06,79.94,80.02,19564.0,69.4397,69.4484,69.3443,69.4137,19564.0
2018-05-30 10:55:00,80.03,80.09,79.95,79.98,16271.0,69.4224,69.4744,69.353,69.379,16271.0
2018-05-30 11:00:00,80.01,80.12,79.97,79.97,21350.0,69.405,69.5004,69.3703,69.3703,21350.0
2018-05-30 11:05:00,79.96,80.04,79.95,80.03,8949.0,69.3616,69.431,69.353,69.4224,8949.0
2018-05-30 11:10:00,80.05,80.11,80.05,80.08,22901.0,69.4397,69.4918,69.4397,69.4657,22901.0
2018-05-30 11:15:00,80.09,80.32,80.09,80.28,22991.0,69.4744,69.6739,69.4744,69.6392,22991.0
2018-05-30 11:20:00,80.29,80.33,80.27,80.29,12223.0,69.6479,69.6826,69.6305,69.6479,12223.0
2018-05-30 11:25:00,80.3,80.38,80.23,80.23,24641.0,69.6566,69.726,69.5958,69.5958,24641.0
2018-05-30 11:30:00,80.22,80.41,80.2,80.38,29026.0,69.5872,69.752,69.5698,69.726,29026.0
2018-05-30 11:35:00,80.41,80.45,80.38,80.43,11895.0,69.752,69.7867,69.726,69.7693,11895.0
2018-05-30 11:40:00,80.43,80.43,80.15,80.2,24225.0,69.7693,69.7693,69.5265,69.5698,24225.0
2018-05-30 11:45:00,80.2,80.34,80.2,80.3,12620.0,69.5698,69.6913,69.5698,69.6566,12620.0
2018-05-30 11:50:00,80.3,80.45,80.3,80.41,9981.0,69.6566,69.7867,69.6566,69.752,9981.0
2018-05-30 11:55:00,80.44,80.45,80.27,80.27,20862.0,69.778,69.7867,69.6305,69.6305,20862.0
2018-05-30 12:00:00,80.3,80.48,80.29,80.4,19187.0,69.6566,69.8127,69.6479,69.7433,19187.0
2018-05-30 12:05:00,80.41,80.48,80.36,80.42,24428.0,69.752,69.8127,69.7086,69.7607,24428.0
2018-05-30 12:10:00,80.42,80.53,80.38,80.47,26465.0,69.7607,69.8561,69.726,69.804,26465.0
2018-05-30 12:15:00,80.45,80.56,80.45,80.53,15973.0,69.7867,69.8821,69.7867,69.8561,15973.0
2018-05-30 12:20:00,80.55,80.57,80.48,80.52,9318.0,69.8734,69.8908,69.8127,69.8474,9318.0
2018-05-30 12:25:00,80.53,80.53,80.42,80.43,8729.0,69.8561,69.8561,69.7607,69.7693,8729.0
2018-05-30 12:30:00,80.42,80.46,80.4,80.43,9795.0,69.7607,69.7954,69.7433,69.7693,9795.0
2018-05-30 12:35:00,80.43,80.44,80.37,80.4,8306.0,69.7693,69.778,69.7173,69.7433,8306.0
2018-05-30 12:40:00,80.4,80.41,80.3,80.31,7863.0,69.7433,69.752,69.6566,69.6652,7863.0
2018-05-30 12:45:00,80.3,80.32,80.17,80.19,35738.0,69.6566,69.6739,69.5438,69.5612,35738.0
2018-05-30 12:50:00,80.2,80.21,80.06,80.1,29273.0,69.5698,69.5785,69.4484,69.4831,29273.0
2018-05-30 12:55:00,80.11,80.21,80.08,80.18,18340.0,69.4918,69.5785,69.4657,69.5525,18340.0
2018-05-30 13:00:00,80.17,80.17,80.04,80.07,17205.0,69.5438,69.5438,69.431,69.4571,17205.0
2018-05-30 13:05:00,80.08,80.13,80.06,80.12,4281.0,69.4657,69.5091,69.4484,69.5004,4281.0
2018-05-30 13:10:00,80.11,80.26,80.11,80.23,13639.0,69.4918,69.6219,69.4918,69.5958,13639.0
2018-05-30 13:15:00,80.23,80.28,80.2,80.23,12851.0,69.5958,69.6392,69.5698,69.5958,12851.0
2018-05-30 13:20:00,80.24,80.24,80.1,80.1,13312.0,69.6045,69.6045,69.4831,69.4831,13312.0
2018-05-30 13:25:00,80.12,80.25,80.12,80.24,13934.0,69.5004,69.6132,69.5004,69.6045,13934.0
2018-05-30 13:30:00,80.26,80.26,80.22,80.25,7154.0,69.6219,69.6219,69.5872,69.6132,7154.0
2018-05-30 13:35:00,80.27,80.27,80.15,80.18,8324.0,69.6305,69.6305,69.5265,69.5525,8324.0
2018-05-30 13:40:00,80.18,80.24,80.18,80.23,7873.0,69.5525,69.6045,69.5525,69.5958,7873.0
2018-05-30 13:45:00,80.22,80.23,80.18,80.23,6180.0,69.5872,69.5958,69.5525,69.5958,6180.0
2018-05-30 13:50:00,80.24,80.31,80.23,80.24,11997.0,69.6045,69.6652,69.5958,69.6045,11997.0
2018-05-30 13:55:00,80.22,80.3,80.22,80.22,11773.0,69.5872,69.6566,69.5872,69.5872,11773.0
2018-05-30 14:00:00,80.23,80.31,80.21,80.25,11930.0,69.5958,69.6652,69.5785,69.6132,11930.0
2018-05-30 14:05:00,80.25,80.27,80.23,80.24,9286.0,69.6132,69.6305,69.5958,69.6045,9286.0
2018-05-30 14:10:00,80.24,80.27,80.19,80.2,7776.0,69.6045,69.6305,69.5612,69.5698,7776.0
2018-05-30 14:15:00,80.2,80.21,80.1,80.15,14911.0,69.5698,69.5785,69.4831,69.5265,14911.0
2018-05-30 14:20:00,80.15,80.17,80.12,80.17,7527.0,69.5265,69.5438,69.5004,69.5438,7527.0
2018-05-30 14:25:00,80.17,80.22,80.17,80.22,7866.0,69.5438,69.5872,69.5438,69.5872,7866.0
2018-05-30 14:30:00,80.22,80.28,80.21,80.24,15177.0,69.5872,69.6392,69.5785,69.6045,15177.0
2018-05-30 14:35:00,80.23,80.3,80.23,80.25,8049.0,69.5958,69.6566,69.5958,69.6132,8049.0
2018-05-30 14:40:00,80.25,80.29,80.22,80.29,10614.0,69.6132,69.6479,69.5872,69.6479,10614.0
2018-05-30 14:45:00,80.29,80.31,80.27,80.29,11162.0,69.6479,69.6652,69.6305,69.6479,11162.0
2018-05-30 14:50:00,80.3,80.38,80.29,80.37,13077.0,69.6566,69.726,69.6479,69.7173,13077.0
2018-05-30 14:55:00,80.35,80.37,80.31,80.34,16114.0,69.6999,69.7173,69.6652,69.6913,16114.0
2018-05-30 15:00:00,80.34,80.36,80.3,80.3,24983.0,69.6913,69.7086,69.6566,69.6566,24983.0
2018-05-30 15:05:00,80.3,80.33,80.29,80.31,16524.0,69.6566,69.6826,69.6479,69.6652,16524.0
2018-05-30 15:10:00,80.32,80.36,80.32,80.35,23384.0,69.6739,69.7086,69.6739,69.6999,23384.0
2018-05-30 15:15:00,80.35,80.43,80.35,80.39,22886.0,69.6999,69.7693,69.6999,69.7346,22886.0
2018-05-30 15:20:00,80.4,80.47,80.36,80.38,25312.0,69.7433,69.804,69.7086,69.726,25312.0
2018-05-30 15:25:00,80.38,80.49,80.37,80.46,27227.0,69.726,69.8214,69.7173,69.7954,27227.0
2018-05-30 15:30:00,80.45,80.45,80.32,80.36,52248.0,69.7867,69.7867,69.6739,69.7086,52248.0
2018-05-30 15:35:00,80.36,80.39,80.26,80.26,58971.0,69.7086,69.7346,69.6219,69.6219,58971.0
2018-05-30 15:40:00,80.27,80.34,80.25,80.29,74633.0,69.6305,69.6913,69.6132,69.6479,74633.0
2018-05-30 15:45:00,80.29,80.37,80.26,80.37,64680.0,69.6479,69.7173,69.6219,69.7173,64680.0
2018-05-30 15:50:00,80.36,80.38,80.14,80.15,79234.0,69.7086,69.726,69.5178,69.5265,79234.0
2018-05-30 15:55:00,80.15,80.38,80.15,80.28,109026.0,69.5265,69.726,69.5265,69.6392,109026.0
2018-05-31 09:30:00,80.4,80.4,80.04,80.36,110575.0,69.7433,69.7433,69.431,69.7086,110575.0
2018-05-31 09:35:00,80.36,80.49,80.09,80.44,25510.0,69.7086,69.8214,69.4744,69.778,25510.0
2018-05-31 09:40:00,80.43,80.78,80.41,80.62,30008.0,69.7693,70.0729,69.752,69.9342,30008.0
2018-05-31 09:45:00,80.62,80.7,80.44,80.47,30200.0,69.9342,70.0036,69.778,69.804,30200.0
2018-05-31 09:50:00,80.45,80.5,80.33,80.5,25263.0,69.7867,69.8301,69.6826,69.8301,25263.0
2018-05-31 09:55:00,80.5,80.58,80.42,80.57,13880.0,69.8301,69.8995,69.7607,69.8908,13880.0
2018-05-31 10:00:00,80.59,80.79,80.58,80.73,35218.0,69.9081,70.0816,69.8995,70.0296,35218.0
2018-05-31 10:05:00,80.73,80.78,80.7,80.77,32100.0,70.0296,70.0729,70.0036,70.0643,32100.0
2018-05-31 10:10:00,80.75,80.87,80.74,80.79,30162.0,70.0469,70.151,70.0383,70.0816,30162.0
2018-05-31 10:15:00,80.81,80.88,80.75,80.81,37485.0,70.099,70.1597,70.0469,70.099,37485.0
2018-05-31 10:20:00,80.78,80.8,80.66,80.66,26501.0,70.0729,70.0903,69.9689,69.9689,26501.0
2018-05-31 10:25:00,80.67,80.67,80.53,80.53,26842.0,69.9775,69.9775,69.8561,69.8561,26842.0
2018-05-31 10:30:00,80.52,80.59,80.45,80.57,21539.0,69.8474,69.9081,69.7867,69.8908,21539.0
2018-05-31 10:35:00,80.57,80.58,80.32,80.34,13274.0,69.8908,69.8995,69.6739,69.6913,13274.0
2018-05-31 10:40:00,80.33,80.44,80.3,80.43,37328.0,69.6826,69.778,69.6566,69.7693,37328.0
2018-05-31 10:45:00,80.41,80.51,80.27,80.27,21930.0,69.752,69.8387,69.6305,69.6305,21930.0
2018-05-31 10:50:00,80.3,80.45,80.29,80.44,25020.0,69.6566,69.7867,69.6479,69.778,25020.0
2018-05-31 10:55:00,80.43,80.46,80.32,80.44,18695.0,69.7693,69.7954,69.6739,69.778,18695.0
2018-05-31 11:00:00,80.42,80.45,80.34,80.4,10078.0,69.7607,69.7867,69.6913,69.7433,10078.0
2018-05-31 11:05:00,80.38,80.39,80.3,80.32,10034.0,69.726,69.7346,69.6566,69.6739,10034.0
2018-05-31 11:10:00,80.32,80.39,80.29,80.29,11965.0,69.6739,69.7346,69.6479,69.6479,11965.0
2018-05-31 11:15:00,80.32,80.35,80.27,80.28,11400.0,69.6739,69.6999,69.6305,69.6392,11400.0
2018-05-31 11:20:00,80.27,80.3,80.21,80.28,12657.0,69.6305,69.6566,69.5785,69.6392,12657.0
2018-05-31 11:25:00,80.28,80.42,80.26,80.42,11422.0,69.6392,69.7607,69.6219,69.7607,11422.0
2018-05-31 11:30:00,80.42,80.47,80.39,80.41,28983.0,69.7607,69.804,69.7346,69.752,28983.0
2018-05-31 11:35:00,80.42,80.65,80.39,80.62,29477.0,69.7607,69.9602,69.7346,69.9342,29477.0
2018-05-31 11:40:00,80.6,80.85,80.59,80.82,35888.0,69.9168,70.1337,69.9081,70.1076,35888.0
2018-05-31 11:45:00,80.82,80.85,80.69,80.78,12939.0,70.1076,70.1337,69.9949,70.0729,12939.0
2018-05-31 11:50:00,80.78,80.78,80.66,80.73,21060.0,70.0729,70.0729,69.9689,70.0296,21060.0
2018-05-31 11:55:00,80.74,80.77,80.68,80.7,12126.0,70.0383,70.0643,69.9862,70.0036,12126.0
2018-05-31 12:00:00,80.71,80.71,80.52,80.54,14339.0,70.0122,70.0122,69.8474,69.8648,14339.0
2018-05-31 12:05:00,80.54,80.55,80.44,80.44,22739.0,69.8648,69.8734,69.778,69.778,22739.0
2018-05-31 12:10:00,80.44,80.45,80.37,80.43,23798.0,69.778,69.7867,69.7173,69.7693,23798.0
2018-05-31 12:15:00,80.42,80.45,80.4,80.43,9940.0,69.7607,69.7867,69.7433,69.7693,9940.0
2018-05-31 12:20:00,80.43,80.48,80.38,80.38,10065.0,69.7693,69.8127,69.726,69.726,10065.0
2018-05-31 12:25:00,80.37,80.38,80.3,80.32,16841.0,69.7173,69.726,69.6566,69.6739,16841.0
2018-05-31 12:30:00,80.31,80.33,80.22,80.23,27152.0,69.6652,69.6826,69.5872,69.5958,27152.0
2018-05-31 12:35:00,80.25,80.27,80.23,80.25,10569.0,69.6132,69.6305,69.5958,69.6132,10569.0
2018-05-31 12:40:00,80.24,80.34,80.22,80.34,15818.0,69.6045,69.6913,69.5872,69.6913,15818.0
2018-05-31 12:45:00,80.34,80.37,80.32,80.37,10429.0,69.6913,69.7173,69.6739,69.7173,10429.0
2018-05-31 12:50:00,80.37,80.37,80.25,80.25,5290.0,69.7173,69.7173,69.6132,69.6132,5290.0
2018-05-31 12:55:00,80.26,80.29,80.21,80.29,13244.0,69.6219,69.6479,69.5785,69.6479,13244.0
2018-05-31 13:00:00,80.3,80.3,80.21,80.21,5879.0,69.6566,69.6566,69.5785,69.5785,5879.0
2018-05-31 13:05:00,80.22,80.25,80.17,80.17,10332.0,69.5872,69.6132,69.5438,69.5438,10332.0
2018-05-31 13:10:00,80.17,80.21,80.14,80.14,9343.0,69.5438,69.5785,69.5178,69.5178,9343.0
2018-05-31 13:15:00,80.14,80.2,80.11,80.19,64772.0,69.5178,69.5698,69.4918,69.5612,64772.0
2018-05-31 13:20:00,80.17,80.21,80.14,80.14,17192.0,69.5438,69.5785,69.5178,69.5178,17192.0
2018-05-31 13:25:00,80.14,80.16,80.11,80.12,9223.0,69.5178,69.5351,69.4918,69.5004,9223.0
2018-05-31 13:30:00,80.13,80.14,80.09,80.09,15559.0,69.5091,69.5178,69.4744,69.4744,15559.0
2018-05-31 13:35:00,80.08,80.15,80.04,80.13,15387.0,69.4657,69.5265,69.431,69.5091,15387.0
2018-05-31 13:40:00,80.12,80.16,80.12,80.16,10540.0,69.5004,69.5351,69.5004,69.5351,10540.0
2018-05-31 13:45:00,80.15,80.19,80.14,80.15,12000.0,69.5265,69.5612,69.5178,69.5265,12000.0
2018-05-31 13:50:00,80.14,80.15,80.1,80.14,14000.0,69.5178,69.5265,69.4831,69.5178,14000.0
2018-05-31 13:55:00,80.14,80.14,80.01,80.05,61417.0,69.5178,69.5178,69.405,69.4397,61417.0
2018-05-31 14:00:00,80.04,80.1,79.91,80.04,39511.0,69.431,69.4831,69.3183,69.431,39511.0
2018-05-31 14:05:00,80.04,80.16,80.04,80.13,19613.0,69.431,69.5351,69.431,69.5091,19613.0
2018-05-31 14:10:00,80.12,80.17,80.11,80.14,25602.0,69.5004,69.5438,69.4918,69.5178,25602.0
2018-05-31 14:15:00,80.14,80.26,80.14,80.24,21562.0,69.5178,69.6219,69.5178,69.6045,21562.0
2018-05-31 14:20:00,80.24,80.31,80.22,80.29,18893.0,69.6045,69.6652,69.5872,69.6479,18893.0
2018-05-31 14:25:00,80.28,80.33,80.28,80.29,19269.0,69.6392,69.6826,69.6392,69.6479,19269.0
2018-05-31 14:30:00,80.29,80.31,80.24,80.28,27499.0,69.6479,69.6652,69.6045,69.6392,27499.0
2018-05-31 14:35:00,80.28,80.33,80.25,80.31,22286.0,69.6392,69.6826,69.6132,69.6652,22286.0
2018-05-31 14:40:00,80.31,80.37,80.3,80.36,52652.0,69.6652,69.7173,69.6566,69.7086,52652.0
2018-05-31 14:45:00,80.37,80.43,80.36,80.4,22531.0,69.7173,69.7693,69.7086,69.7433,22531.0
2018-05-31 14:50:00,80.41,80.41,80.3,80.4,22125.0,69.752,69.752,69.6566,69.7433,22125.0
2018-05-31 14:55:00,80.41,80.41,80.34,80.39,18657.0,69.752,69.752,69.6913,69.7346,18657.0
2018-05-31 15:00:00,80.39,80.4,80.2,80.23,29201.0,69.7346,69.7433,69.5698,69.5958,29201.0
2018-05-31 15:05:00,80.23,80.4,80.23,80.37,38809.0,69.5958,69.7433,69.5958,69.7173,38809.0
2018-05-31 15:10:00,80.37,80.41,80.33,80.37,36183.0,69.7173,69.752,69.6826,69.7173,36183.0
2018-05-31 15:15:00,80.36,80.39,80.25,80.3,33545.0,69.7086,69.7346,69.6132,69.6566,33545.0
2018-05-31 15:20:00,80.3,80.31,80.26,80.26,30113.0,69.6566,69.6652,69.6219,69.6219,30113.0
2018-05-31 15:25:00,80.27,80.37,80.25,80.36,37838.0,69.6305,69.7173,69.6132,69.7086,37838.0
2018-05-31 15:30:00,80.36,80.36,80.29,80.33,44269.0,69.7086,69.7086,69.6479,69.6826,44269.0
2018-05-31 15:35:00,80.34,80.45,80.33,80.39,143064.0,69.6913,69.7867,69.6826,69.7346,143064.0
2018-05-31 15:40:00,80.39,80.41,80.32,80.34,63164.0,69.7346,69.752,69.6739,69.6913,63164.0
2018-05-31 15:45:00,80.34,80.46,80.29,80.42,86089.0,69.6913,69.7954,69.6479,69.7607,86089.0
2018-05-31 15:50:00,80.42,80.52,80.4,80.51,97982.0,69.7607,69.8474,69.7433,69.8387,97982.0
2018-05-31 15:55:00,80.5,80.61,80.44,80.61,452704.0,69.8301,69.9255,69.778,69.9255,452704.0
2018-06-01 09:30:00,79.49,79.75,79.17,79.34,301076.0,68.9539,69.1795,68.6763,68.8238,301076.0
2018-06-01 09:35:00,79.31,79.35,78.92,78.99,207791.0,68.7978,68.8325,68.4595,68.5202,207791.0
2018-06-01 09:40:00,79.01,79.22,78.91,79.12,99235.0,68.5376,68.7197,68.4508,68.633,99235.0
2018-06-01 09:45:00,79.09,79.26,79.03,79.26,168331.0,68.607,68.7544,68.5549,68.7544,168331.0
2018-06-01 09:50:00,79.26,79.3,79.02,79.17,87093.0,68.7544,68.7891,68.5462,68.6763,87093.0
2018-06-01 09:55:00,79.15,79.38,79.12,79.28,55076.0,68.659,68.8585,68.633,68.7718,55076.0
2018-06-01 10:00:00,79.29,79.34,79.22,79.33,30479.0,68.7804,68.8238,68.7197,68.8151,30479.0
2018-06-01 10:05:00,79.31,79.55,79.31,79.44,43092.0,68.7978,69.006,68.7978,68.9106,43092.0
2018-06-01 10:10:00,79.42,79.64,79.41,79.54,75145.0,68.8932,69.0841,68.8845,68.9973,75145.0
2018-06-01 10:15:00,79.53,79.59,79.45,79.5,84084.0,68.9886,69.0407,68.9192,68.9626,84084.0
2018-06-01 10:20:00,79.51,79.64,79.5,79.61,54057.0,68.9713,69.0841,68.9626,69.058,54057.0
2018-06-01 10:25:00,79.62,79.64,79.46,79.51,58934.0,69.0667,69.0841,68.9279,68.9713,58934.0
2018-06-01 10:30:00,79.48,79.61,79.45,79.57,79163.0,68.9453,69.058,68.9192,69.0233,79163.0
2018-06-01 10:35:00,79.57,79.99,79.57,79.9,61548.0,69.0233,69.3877,69.0233,69.3096,61548.0
2018-06-01 10:40:00,79.9,79.91,79.74,79.78,28334.0,69.3096,69.3183,69.1708,69.2055,28334.0
2018-06-01 10:45:00,79.8,79.92,79.74,79.92,43757.0,69.2228,69.3269,69.1708,69.3269,43757.0
2018-06-01 10:50:00,79.93,79.93,79.85,79.89,27771.0,69.3356,69.3356,69.2662,69.3009,27771.0
2018-06-01 10:55:00,79.89,80.0,79.88,80.0,21717.0,69.3009,69.3963,69.2922,69.3963,21717.0
2018-06-01 11:00:00,80.0,80.2,79.98,80.17,30810.0,69.3963,69.5698,69.379,69.5438,30810.0
2018-06-01 11:05:00,80.17,80.18,79.97,80.01,46254.0,69.5438,69.5525,69.3703,69.405,46254.0
2018-06-01 11:10:00,80.0,80.08,79.84,79.88,54369.0,69.3963,69.4657,69.2575,69.2922,54369.0
2018-06-01 11:15:00,79.87,79.97,79.84,79.96,25364.0,69.2836,69.3703,69.2575,69.3616,25364.0
2018-06-01 11:20:00,79.94,80.04,79.93,79.99,71560.0,69.3443,69.431,69.3356,69.3877,71560.0
2018-06-01 11:25:00,79.98,80.06,79.95,80.06,25129.0,69.379,69.4484,69.353,69.4484,25129.0
2018-06-01 11:30:00,80.05,80.23,80.04,80.21,26859.0,69.4397,69.5958,69.431,69.5785,26859.0
2018-06-01 11:35:00,80.21,80.22,80.02,80.05,19969.0,69.5785,69.5872,69.4137,69.4397,19969.0
2018-06-01 11:40:00,80.04,80.12,80.03,80.06,25936.0,69.431,69.5004,69.4224,69.4484,25936.0
2018-06-01 11:45:00,80.05,80.1,80.0,80.01,17285.0,69.4397,69.4831,69.3963,69.405,17285.0
2018-06-01 11:50:00,79.99,80.05,79.99,80.04,15059.0,69.3877,69.4397,69.3877,69.431,15059.0
2018-06-01 11:55:00,80.04,80.11,80.02,80.1,28526.0,69.431,69.4918,69.4137,69.4831,28526.0
2018-06-01 12:00:00,80.09,80.16,80.06,80.1,39522.0,69.4744,69.5351,69.4484,69.4831,39522.0
2018-06-01 12:05:00,80.11,80.18,80.11,80.14,14837.0,69.4918,69.5525,69.4918,69.5178,14837.0
2018-06-01 12:10:00,80.14,80.25,80.13,80.18,32454.0,69.5178,69.6132,69.5091,69.5525,32454.0
2018-06-01 12:15:00,80.18,80.23,80.15,80.23,16411.0,69.5525,69.5958,69.5265,69.5958,16411.0
2018-06-01 12:20:00,80.23,80.24,80.18,80.21,22951.0,69.5958,69.6045,69.5525,69.5785,22951.0
2018-06-01 12:25:00,80.22,80.28,80.19,80.19,19791.0,69.5872,69.6392,69.5612,69.5612,19791.0
2018-06-01 12:30:00,80.19,80.29,80.19,80.24,20262.0,69.5612,69.6479,69.5612,69.6045,20262.0
2018-06-01 12:35:00,80.25,80.26,80.22,80.23,21272.0,69.6132,69.6219,69.5872,69.5958,21272.0
2018-06-01 12:40:00,80.22,80.22,80.12,80.15,16366.0,69.5872,69.5872,69.5004,69.5265,16366.0
2018-06-01 12:45:00,80.13,80.21,80.12,80.17,36312.0,69.5091,69.5785,69.5004,69.5438,36312.0
2018-06-01 12:50:00,80.19,80.22,80.14,80.16,15716.0,69.5612,69.5872,69.5178,69.5351,15716.0
2018-06-01 12:55:00,80.16,80.27,80.16,80.27,27873.0,69.5351,69.6305,69.5351,69.6305,27873.0
2018-06-01 13:00:00,80.26,80.46,80.25,80.46,22734.0,69.6219,69.7954,69.6132,69.7954,22734.0
2018-06-01 13:05:00,80.46,80.46,80.41,80.43,15159.0,69.7954,69.7954,69.752,69.7693,15159.0
2018-06-01 13:10:00,80.43,80.44,80.32,80.33,15002.0,69.7693,69.778,69.6739,69.6826,15002.0
2018-06-01 13:15:00,80.33,80.33,80.24,80.29,7847.0,69.6826,69.6826,69.6045,69.6479,7847.0
2018-06-01 13:20:00,80.28,80.29,80.19,80.21,21082.0,69.6392,69.6479,69.5612,69.5785,21082.0
2018-06-01 13:25:00,80.2,80.23,80.16,80.21,7990.0,69.5698,69.5958,69.5351,69.5785,7990.0
2018-06-01 13:30:00,80.22,80.27,80.2,80.25,9127.0,69.5872,69.6305,69.5698,69.6132,9127.0
2018-06-01 13:35:00,80.25,80.32,80.24,80.32,12988.0,69.6132,69.6739,69.6045,69.6739,12988.0
2018-06-01 13:40:00,80.33,80.38,80.33,80.35,11579.0,69.6826,69.726,69.6826,69.6999,11579.0
2018-06-01 13:45:00,80.35,80.35,80.29,80.31,10420.0,69.6999,69.6999,69.6479,69.6652,10420.0
2018-06-01 13:50:00,80.31,80.43,80.3,80.37,21353.0,69.6652,69.7693,69.6566,69.7173,21353.0
2018-06-01 13:55:00,80.37,80.39,80.3,80.38,22063.0,69.7173,69.7346,69.6566,69.726,22063.0
2018-06-01 14:00:00,80.39,80.44,80.36,80.44,12581.0,69.7346,69.778,69.7086,69.778,12581.0
2018-06-01 14:05:00,80.43,80.46,80.37,80.4,19206.0,69.7693,69.7954,69.7173,69.7433,19206.0
2018-06-01 14:10:00,80.41,80.42,80.35,80.36,11137.0,69.752,69.7607,69.6999,69.7086,11137.0
2018-06-01 14:15:00,80.37,80.38,80.23,80.23,54398.0,69.7173,69.726,69.5958,69.5958,54398.0
2018-06-01 14:20:00,80.25,80.34,80.24,80.26,17014.0,69.6132,69.6913,69.6045,69.6219,17014.0
2018-06-01 14:25:00,80.27,80.31,80.23,80.25,28064.0,69.6305,69.6652,69.5958,69.6132,28064.0
2018-06-01 14:30:00,80.25,80.33,80.25,80.3,20563.0,69.6132,69.6826,69.6132,69.6566,20563.0
2018-06-01 14:35:00,80.29,80.32,80.28,80.3,17743.0,69.6479,69.6739,69.6392,69.6566,17743.0
2018-06-01 14:40:00,80.31,80.33,80.25,80.29,16452.0,69.6652,69.6826,69.6132,69.6479,16452.0
2018-06-01 14:45:00,80.28,80.34,80.28,80.33,11801.0,69.6392,69.6913,69.6392,69.6826,11801.0
2018-06-01 14:50:00,80.34,80.37,80.32,80.33,32689.0,69.6913,69.7173,69.6739,69.6826,32689.0
2018-06-01 14:55:00,80.33,80.35,80.3,80.33,23497.0,69.6826,69.6999,69.6566,69.6826,23497.0
2018-06-01 15:00:00,80.33,80.39,80.3,80.38,21205.0,69.6826,69.7346,69.6566,69.726,21205.0
2018-06-01 15:05:00,80.38,80.38,80.29,80.31,27516.0,69.726,69.726,69.6479,69.6652,27516.0
2018-06-01 15:10:00,80.29,80.3,80.24,80.26,31432.0,69.6479,69.6566,69.6045,69.6219,31432.0
2018-06-01 15:15:00,80.26,80.3,80.24,80.3,23809.0,69.6219,69.6566,69.6045,69.6566,23809.0
2018-06-01 15:20:00,80.29,80.3,80.27,80.3,46378.0,69.6479,69.6566,69.6305,69.6566,46378.0
2018-06-01 15:25:00,80.3,80.34,80.26,80.29,40756.0,69.6566,69.6913,69.6219,69.6479,40756.0
2018-06-01 15:30:00,80.29,80.31,80.26,80.31,43938.0,69.6479,69.6652,69.6219,69.6652,43938.0
2018-06-01 15:35:00,80.3,80.31,80.28,80.29,40972.0,69.6566,69.6652,69.6392,69.6479,40972.0
2018-06-01 15:40:00,80.3,80.34,80.28,80.29,62238.0,69.6566,69.6913,69.6392,69.6479,62238.0
2018-06-01 15:45:00,80.3,80.32,80.28,80.3,77178.0,69.6566,69.6739,69.6392,69.6566,77178.0
2018-06-01 15:50:00,80.29,80.34,80.29,80.33,84129.0,69.6479,69.6913,69.6479,69.6826,84129.0
2018-06-01 15:55:00,80.32,80.47,80.32,80.46,258541.0,69.6739,69.804,69.6739,69.7954,258541.0
2018-06-04 09:30:00,80.55,80.55,79.56,79.72,253201.0,69.8734,69.8734,69.0147,69.1534,253201.0
2018-06-04 09:35:00,79.68,79.91,79.6,79.78,59546.0,69.1187,69.3183,69.0494,69.2055,59546.0
2018-06-04 09:40:00,79.83,80.04,79.8,79.96,28648.0,69.2489,69.431,69.2228,69.3616,28648.0
2018-06-04 09:45:00,79.94,80.06,79.89,79.95,37068.0,69.3443,69.4484,69.3009,69.353,37068.0
2018-06-04 09:50:00,79.96,80.23,79.94,80.2,34968.0,69.3616,69.5958,69.3443,69.5698,34968.0
2018-06-04 09:55:00,80.2,80.32,80.17,80.27,20773.0,69.5698,69.6739,69.5438,69.6305,20773.0
2018-06-04 10:00:00,80.26,80.3,79.93,80.03,47013.0,69.6219,69.6566,69.3356,69.4224,47013.0
2018-06-04 10:05:00,80.04,80.06,79.95,80.02,20731.0,69.431,69.4484,69.353,69.4137,20731.0
2018-06-04 10:10:00,80.0,80.02,79.92,79.97,26764.0,69.3963,69.4137,69.3269,69.3703,26764.0
2018-06-04 10:15:00,79.96,79.97,79.91,79.94,21927.0,69.3616,69.3703,69.3183,69.3443,21927.0
2018-06-04 10:20:00,79.96,79.98,79.8,79.8,43186.0,69.3616,69.379,69.2228,69.2228,43186.0
2018-06-04 10:25:00,79.81,79.81,79.65,79.76,44008.0,69.2315,69.2315,69.0927,69.1881,44008.0
2018-06-04 10:30:00,79.75,79.78,79.71,79.74,26006.0,69.1795,69.2055,69.1448,69.1708,26006.0
2018-06-04 10:35:00,79.73,79.76,79.6,79.61,18896.0,69.1621,69.1881,69.0494,69.058,18896.0
2018-06-04 10:40:00,79.6,79.68,79.56,79.58,31637.0,69.0494,69.1187,69.0147,69.032,31637.0
2018-06-04 10:45:00,79.56,79.67,79.54,79.56,18165.0,69.0147,69.1101,68.9973,69.0147,18165.0
2018-06-04 10:50:00,79.57,79.7,79.54,79.67,46893.0,69.0233,69.1361,68.9973,69.1101,46893.0
2018-06-04 10:55:00,79.67,79.74,79.62,79.67,88410.0,69.1101,69.1708,69.0667,69.1101,88410.0
2018-06-04 11:00:00,79.67,79.77,79.66,79.67,114006.0,69.1101,69.1968,69.1014,69.1101,114006.0
2018-06-04 11:05:00,79.68,79.71,79.57,79.61,137069.0,69.1187,69.1448,69.0233,69.058,137069.0
2018-06-04 11:10:00,79.63,79.69,79.5,79.56,90109.0,69.0754,69.1274,68.9626,69.0147,90109.0
2018-06-04 11:15:00,79.56,79.57,79.33,79.4,52977.0,69.0147,69.0233,68.8151,68.8759,52977.0
2018-06-04 11:20:00,79.4,79.4,79.32,79.34,64478.0,68.8759,68.8759,68.8065,68.8238,64478.0
2018-06-04 11:25:00,79.36,79.54,79.24,79.52,284108.0,68.8412,68.9973,68.7371,68.98,284108.0
2018-06-04 11:30:00,79.54,79.62,79.47,79.58,22173.0,68.9973,69.0667,68.9366,69.032,22173.0
2018-06-04 11:35:00,79.58,79.6,79.48,79.49,38076.0,69.032,69.0494,68.9453,68.9539,38076.0
2018-06-04 11:40:00,79.49,79.55,79.46,79.55,11929.0,68.9539,69.006,68.9279,69.006,11929.0
2018-06-04 11:45:00,79.56,79.57,79.5,79.52,71861.0,69.0147,69.0233,68.9626,68.98,71861.0
2018-06-04 11:50:00,79.52,79.54,79.47,79.52,16919.0,68.98,68.9973,68.9366,68.98,16919.0
2018-06-04 11:55:00,79.52,79.56,79.51,79.54,17140.0,68.98,69.0147,68.9713,68.9973,17140.0
2018-06-04 12:00:00,79.54,79.59,79.53,79.56,27211.0,68.9973,69.0407,68.9886,69.0147,27211.0
2018-06-04 12:05:00,79.56,79.58,79.46,79.47,49679.0,69.0147,69.032,68.9279,68.9366,49679.0
2018-06-04 12:10:00,79.46,79.51,79.44,79.48,28555.0,68.9279,68.9713,68.9106,68.9453,28555.0
2018-06-04 12:15:00,79.48,79.51,79.45,79.45,10501.0,68.9453,68.9713,68.9192,68.9192,10501.0
2018-06-04 12:20:00,79.45,79.46,79.42,79.44,7323.0,68.9192,68.9279,68.8932,68.9106,7323.0
2018-06-04 12:25:00,79.44,79.44,79.39,79.4,12590.0,68.9106,68.9106,68.8672,68.8759,12590.0
2018-06-04 12:30:00,79.41,79.45,79.39,79.42,29058.0,68.8845,68.9192,68.8672,68.8932,29058.0
2018-06-04 12:35:00,79.42,79.46,79.4,79.45,14350.0,68.8932,68.9279,68.8759,68.9192,14350.0
2018-06-04 12:40:00,79.45,79.62,79.44,79.62,10499.0,68.9192,69.0667,68.9106,69.0667,10499.0
2018-06-04 12:45:00,79.61,79.63,79.57,79.59,7100.0,69.058,69.0754,69.0233,69.0407,7100.0
2018-06-04 12:50:00,79.6,79.71,79.6,79.71,11225.0,69.0494,69.1448,69.0494,69.1448,11225.0
2018-06-04 12:55:00,79.72,79.74,79.65,79.71,24920.0,69.1534,69.1708,69.0927,69.1448,24920.0
2018-06-04 13:00:00,79.73,79.75,79.69,79.73,16139.0,69.1621,69.1795,69.1274,69.1621,16139.0
2018-06-04 13:05:00,79.73,79.73,79.62,79.64,11007.0,69.1621,69.1621,69.0667,69.0841,11007.0
2018-06-04 13:10:00,79.65,79.65,79.52,79.58,21268.0,69.0927,69.0927,68.98,69.032,21268.0
2018-06-04 13:15:00,79.57,79.63,79.56,79.56,22465.0,69.0233,69.0754,69.0147,69.0147,22465.0
2018-06-04 13:20:00,79.57,79.6,79.56,79.59,39683.0,69.0233,69.0494,69.0147,69.0407,39683.0
2018-06-04 13:25:00,79.59,79.59,79.56,79.56,46120.0,69.0407,69.0407,69.0147,69.0147,46120.0
2018-06-04 13:30:00,79.57,79.68,79.56,79.68,73023.0,69.0233,69.1187,69.0147,69.1187,73023.0
2018-06-04 13:35:00,79.68,79.69,79.51,79.61,44862.0,69.1187,69.1274,68.9713,69.058,44862.0
2018-06-04 13:40:00,79.61,79.66,79.59,79.6,79553.0,69.058,69.1014,69.0407,69.0494,79553.0
2018-06-04 13:45:00,79.6,79.63,79.58,79.59,42229.0,69.0494,69.0754,69.032,69.0407,42229.0
2018-06-04 13:50:00,79.59,79.61,79.57,79.61,16625.0,69.0407,69.058,69.0233,69.058,16625.0
2018-06-04 13:55:00,79.61,79.67,79.55,79.66,35888.0,69.058,69.1101,69.006,69.1014,35888.0
2018-06-04 14:00:00,79.66,79.74,79.62,79.68,33117.0,69.1014,69.1708,69.0667,69.1187,33117.0
2018-06-04 14:05:00,79.69,79.78,79.66,79.76,50634.0,69.1274,69.2055,69.1014,69.1881,50634.0
2018-06-04 14:10:00,79.78,79.87,79.76,79.85,58095.0,69.2055,69.2836,69.1881,69.2662,58095.0
2018-06-04 14:15:00,79.84,79.87,79.71,79.84,70413.0,69.2575,69.2836,69.1448,69.2575,70413.0
2018-06-04 14:20:00,79.85,79.9,79.71,79.72,76623.0,69.2662,69.3096,69.1448,69.1534,76623.0
2018-06-04 14:25:00,79.7,79.7,79.61,79.69,16953.0,69.1361,69.1361,69.058,69.1274,16953.0
2018-06-04 14:30:00,79.66,79.72,79.64,79.66,16544.0,69.1014,69.1534,69.0841,69.1014,16544.0
2018-06-04 14:35:00,79.65,79.72,79.65,79.7,25615.0,69.0927,69.1534,69.0927,69.1361,25615.0
2018-06-04 14:40:00,79.69,79.77,79.65,79.76,42797.0,69.1274,69.1968,69.0927,69.1881,42797.0
2018-06-04 14:45:00,79.77,79.86,79.76,79.8,60950.0,69.1968,69.2749,69.1881,69.2228,60950.0
2018-06-04 14:50:00,79.79,79.79,79.72,79.74,20881.0,69.2142,69.2142,69.1534,69.1708,20881.0
2018-06-04 14:55:00,79.75,79.86,79.72,79.85,42168.0,69.1795,69.2749,69.1534,69.2662,42168.0
2018-06-04 15:00:00,79.84,79.84,79.69,79.74,73266.0,69.2575,69.2575,69.1274,69.1708,73266.0
2018-06-04 15:05:00,79.73,79.73,79.63,79.69,32736.0,69.1621,69.1621,69.0754,69.1274,32736.0
2018-06-04 15:10:00,79.69,79.77,79.68,79.72,37801.0,69.1274,69.1968,69.1187,69.1534,37801.0
2018-06-04 15:15:00,79.72,79.75,79.71,79.72,11925.0,69.1534,69.1795,69.1448,69.1534,11925.0
2018-06-04 15:20:00,79.71,79.73,79.67,79.71,31139.0,69.1448,69.1621,69.1101,69.1448,31139.0
2018-06-04 15:25:00,79.72,79.78,79.71,79.75,58381.0,69.1534,69.2055,69.1448,69.1795,58381.0
2018-06-04 15:30:00,79.74,79.81,79.69,79.78,63759.0,69.1708,69.2315,69.1274,69.2055,63759.0
2018-06-04 15:35:00,79.77,79.84,79.77,79.77,62699.0,69.1968,69.2575,69.1968,69.1968,62699.0
2018-06-04 15:40:00,79.78,79.82,79.75,79.77,96247.0,69.2055,69.2402,69.1795,69.1968,96247.0
2018-06-04 15:45:00,79.77,79.79,79.7,79.71,120574.0,69.1968,69.2142,69.1361,69.1448,120574.0
2018-06-04 15:50:00,79.71,79.8,79.71,79.78,96879.0,69.1448,69.2228,69.1448,69.2055,96879.0
2018-06-04 15:55:00,79.78,79.83,79.73,79.82,116971.0,69.2055,69.2489,69.1621,69.2402,116971.0
2018-06-05 09:30:00,79.5,79.68,79.02,79.3,198616.0,68.9626,69.1187,68.5462,68.7891,198616.0
2018-06-05 09:35:00,79.35,79.41,79.13,79.27,43693.0,68.8325,68.8845,68.6416,68.7631,43693.0
2018-06-05 09:40:00,79.34,79.72,79.31,79.69,26181.0,68.8238,69.1534,68.7978,69.1274,26181.0
2018-06-05 09:45:00,79.71,79.79,79.62,79.64,32981.0,69.1448,69.2142,69.0667,69.0841,32981.0
2018-06-05 09:50:00,79.65,79.72,79.55,79.64,29675.0,69.0927,69.1534,69.006,69.0841,29675.0
2018-06-05 09:55:00,79.62,79.63,79.44,79.48,18791.0,69.0667,69.0754,68.9106,68.9453,18791.0
2018-06-05 10:00:00,79.48,79.82,79.48,79.82,18564.0,68.9453,69.2402,68.9453,69.2402,18564.0
2018-06-05 10:05:00,79.84,79.87,79.58,79.58,9265.0,69.2575,69.2836,69.032,69.032,9265.0
2018-06-05 10:10:00,79.63,79.78,79.58,79.63,19227.0,69.0754,69.2055,69.032,69.0754,19227.0
2018-06-05 10:15:00,79.64,79.72,79.56,79.59,102066.0,69.0841,69.1534,69.0147,69.0407,102066.0
2018-06-05 10:20:00,79.59,79.75,79.58,79.73,26404.0,69.0407,69.1795,69.032,69.1621,26404.0
2018-06-05 10:25:00,79.74,79.94,79.73,79.93,26023.0,69.1708,69.3443,69.1621,69.3356,26023.0
2018-06-05 10:30:00,79.93,80.01,79.83,80.0,51948.0,69.3356,69.405,69.2489,69.3963,51948.0
2018-06-05 10:35:00,80.01,80.15,79.99,80.07,36657.0,69.405,69.5265,69.3877,69.4571,36657.0
2018-06-05 10:40:00,80.08,80.14,80.04,80.07,34717.0,69.4657,69.5178,69.431,69.4571,34717.0
2018-06-05 10:45:00,80.06,80.16,80.02,80.13,15230.0,69.4484,69.5351,69.4137,69.5091,15230.0
2018-06-05 10:50:00,80.15,80.23,80.1,80.2,21679.0,69.5265,69.5958,69.4831,69.5698,21679.0
2018-06-05 10:55:00,80.21,80.24,80.17,80.23,12153.0,69.5785,69.6045,69.5438,69.5958,12153.0
2018-06-05 11:00:00,80.23,80.26,80.14,80.17,23116.0,69.5958,69.6219,69.5178,69.5438,23116.0
2018-06-05 11:05:00,80.17,80.21,79.71,79.71,66073.0,69.5438,69.5785,69.1448,69.1448,66073.0
2018-06-05 11:10:00,79.71,79.79,79.67,79.77,18655.0,69.1448,69.2142,69.1101,69.1968,18655.0
2018-06-05 11:15:00,79.78,79.86,79.77,79.82,12860.0,69.2055,69.2749,69.1968,69.2402,12860.0
2018-06-05 11:20:00,79.82,79.96,79.81,79.88,34640.0,69.2402,69.3616,69.2315,69.2922,34640.0
2018-06-05 11:25:00,79.88,79.91,79.8,79.9,89768.0,69.2922,69.3183,69.2228,69.3096,89768.0
2018-06-05 11:30:00,79.9,79.91,79.82,79.87,39236.0,69.3096,69.3183,69.2402,69.2836,39236.0
2018-06-05 11:35:00,79.87,79.91,79.85,79.88,28434.0,69.2836,69.3183,69.2662,69.2922,28434.0
2018-06-05 11:40:00,79.87,79.91,79.85,79.89,82349.0,69.2836,69.3183,69.2662,69.3009,82349.0
2018-06-05 11:45:00,79.89,79.9,79.86,79.88,22670.0,69.3009,69.3096,69.2749,69.2922,22670.0
2018-06-05 11:50:00,79.87,79.91,79.76,79.89,51974.0,69.2836,69.3183,69.1881,69.3009,51974.0
2018-06-05 11:55:00,79.87,79.87,79.73,79.77,18773.0,69.2836,69.2836,69.1621,69.1968,18773.0
2018-06-05 12:00:00,79.78,79.78,79.72,79.74,8137.0,69.2055,69.2055,69.1534,69.1708,8137.0
2018-06-05 12:05:00,79.74,79.81,79.73,79.79,12291.0,69.1708,69.2315,69.1621,69.2142,12291.0
2018-06-05 12:10:00,79.79,79.83,79.77,79.82,33924.0,69.2142,69.2489,69.1968,69.2402,33924.0
2018-06-05 12:15:00,79.79,79.83,79.77,79.78,22164.0,69.2142,69.2489,69.1968,69.2055,22164.0
2018-06-05 12:20:00,79.77,79.8,79.7,79.79,28454.0,69.1968,69.2228,69.1361,69.2142,28454.0
2018-06-05 12:25:00,79.78,79.83,79.71,79.77,29755.0,69.2055,69.2489,69.1448,69.1968,29755.0
2018-06-05 12:30:00,79.76,79.81,79.72,79.76,60967.0,69.1881,69.2315,69.1534,69.1881,60967.0
2018-06-05 12:35:00,79.77,79.8,79.73,79.77,22156.0,69.1968,69.2228,69.1621,69.1968,22156.0
2018-06-05 12:40:00,79.77,79.79,79.68,79.73,130636.0,69.1968,69.2142,69.1187,69.1621,130636.0
2018-06-05 12:45:00,79.73,79.75,79.68,79.74,42740.0,69.1621,69.1795,69.1187,69.1708,42740.0
2018-06-05 12:50:00,79.73,79.74,79.67,79.7,68813.0,69.1621,69.1708,69.1101,69.1361,68813.0
2018-06-05 12:55:00,79.7,79.71,79.67,79.68,47911.0,69.1361,69.1448,69.1101,69.1187,47911.0
2018-06-05 13:00:00,79.7,79.7,79.67,79.69,15329.0,69.1361,69.1361,69.1101,69.1274,15329.0
2018-06-05 13:05:00,79.69,79.7,79.64,79.69,12716.0,69.1274,69.1361,69.0841,69.1274,12716.0
2018-06-05 13:10:00,79.68,79.7,79.66,79.68,11514.0,69.1187,69.1361,69.1014,69.1187,11514.0
2018-06-05 13:15:00,79.68,79.7,79.67,79.7,17674.0,69.1187,69.1361,69.1101,69.1361,17674.0
2018-06-05 13:20:00,79.7,79.7,79.62,79.67,44970.0,69.1361,69.1361,69.0667,69.1101,44970.0
2018-06-05 13:25:00,79.66,79.67,79.59,79.64,35391.0,69.1014,69.1101,69.0407,69.0841,35391.0
2018-06-05 13:30:00,79.64,79.68,79.54,79.56,59493.0,69.0841,69.1187,68.9973,69.0147,59493.0
2018-06-05 13:35:00,79.58,79.58,79.45,79.46,40112.0,69.032,69.032,68.9192,68.9279,40112.0
2018-06-05 13:40:00,79.45,79.46,79.27,79.27,64341.0,68.9192,68.9279,68.7631,68.7631,64341.0
2018-06-05 13:45:00,79.26,79.34,79.26,79.32,51075.0,68.7544,68.8238,68.7544,68.8065,51075.0
2018-06-05 13:50:00,79.32,79.34,79.28,79.3,54375.0,68.8065,68.8238,68.7718,68.7891,54375.0
2018-06-05 13:55:00,79.29,79.4,79.13,79.16,117675.0,68.7804,68.8759,68.6416,68.6677,117675.0
2018-06-05 14:00:00,79.17,79.29,79.16,79.25,45489.0,68.6763,68.7804,68.6677,68.7457,45489.0
2018-06-05 14:05:00,79.27,79.28,79.23,79.26,25118.0,68.7631,68.7718,68.7284,68.7544,25118.0
2018-06-05 14:10:00,79.25,79.44,79.24,79.29,60045.0,68.7457,68.9106,68.7371,68.7804,60045.0
2018-06-05 14:15:00,79.3,79.36,79.29,79.32,13237.0,68.7891,68.8412,68.7804,68.8065,13237.0
2018-06-05 14:20:00,79.32,79.35,79.28,79.32,24668.0,68.8065,68.8325,68.7718,68.8065,24668.0
2018-06-05 14:25:00,79.35,79.36,79.3,79.35,23600.0,68.8325,68.8412,68.7891,68.8325,23600.0
2018-06-05 14:30:00,79.33,79.36,79.3,79.34,44888.0,68.8151,68.8412,68.7891,68.8238,44888.0
2018-06-05 14:35:00,79.35,79.36,79.16,79.18,62032.0,68.8325,68.8412,68.6677,68.685,62032.0
2018-06-05 14:40:00,79.17,79.23,79.11,79.15,80804.0,68.6763,68.7284,68.6243,68.659,80804.0
2018-06-05 14:45:00,79.16,79.18,79.01,79.02,117541.0,68.6677,68.685,68.5376,68.5462,117541.0
2018-06-05 14:50:00,79.02,79.02,78.75,78.78,158139.0,68.5462,68.5462,68.312,68.338,158139.0
2018-06-05 14:55:00,78.77,78.95,78.77,78.94,61691.0,68.3294,68.4855,68.3294,68.4768,61691.0
2018-06-05 15:00:00,78.93,79.12,78.92,79.11,46693.0,68.4682,68.633,68.4595,68.6243,46693.0
2018-06-05 15:05:00,79.11,79.16,79.01,79.02,140187.0,68.6243,68.6677,68.5376,68.5462,140187.0
2018-06-05 15:10:00,79.01,79.03,78.82,78.83,67859.0,68.5376,68.5549,68.3727,68.3814,67859.0
2018-06-05 15:15:00,78.84,78.86,78.73,78.76,59143.0,68.3901,68.4074,68.2947,68.3207,59143.0
2018-06-05 15:20:00,78.76,78.77,78.71,78.72,72952.0,68.3207,68.3294,68.2773,68.286,72952.0
2018-06-05 15:25:00,78.72,78.81,78.71,78.75,60974.0,68.286,68.3641,68.2773,68.312,60974.0
2018-06-05 15:30:00,78.75,78.81,78.72,78.77,146350.0,68.312,68.3641,68.286,68.3294,146350.0
2018-06-05 15:35:00,78.78,78.81,78.65,78.65,184802.0,68.338,68.3641,68.2253,68.2253,184802.0
2018-06-05 15:40:00,78.66,78.66,78.6,78.63,154820.0,68.2339,68.2339,68.1819,68.2079,154820.0
2018-06-05 15:45:00,78.61,78.78,78.61,78.74,157442.0,68.1906,68.338,68.1906,68.3033,157442.0
2018-06-05 15:50:00,78.73,78.76,78.71,78.73,187062.0,68.2947,68.3207,68.2773,68.2947,187062.0
2018-06-05 15:55:00,78.73,78.82,78.7,78.7,384254.0,68.2947,68.3727,68.2686,68.2686,384254.0
2018-06-06 09:30:00,78.27,78.32,77.64,77.85,310979.0,67.8956,67.939,67.3491,67.5313,310979.0
2018-06-06 09:35:00,77.81,78.23,77.78,78.18,84266.0,67.4966,67.8609,67.4706,67.8176,84266.0
2018-06-06 09:40:00,78.2,78.31,77.77,77.84,218125.0,67.8349,67.9303,67.4619,67.5226,218125.0
2018-06-06 09:45:00,77.82,77.92,77.58,77.6,161510.0,67.5053,67.592,67.2971,67.3144,161510.0
2018-06-06 09:50:00,77.6,77.6,77.18,77.29,612639.0,67.3144,67.3144,66.9501,67.0455,612639.0
2018-06-06 09:55:00,77.29,77.52,77.12,77.14,93146.0,67.0455,67.245,66.8981,66.9154,93146.0
2018-06-06 10:00:00,77.13,77.33,77.12,77.16,81721.0,66.9067,67.0802,66.8981,66.9328,81721.0
2018-06-06 10:05:00,77.17,77.62,77.17,77.42,75074.0,66.9414,67.3318,66.9414,67.1583,75074.0
2018-06-06 10:10:00,77.41,77.87,77.39,77.52,104404.0,67.1496,67.5487,67.1323,67.245,104404.0
2018-06-06 10:15:00,77.52,77.52,77.35,77.36,66187.0,67.245,67.245,67.0976,67.1063,66187.0
2018-06-06 10:20:00,77.35,77.49,77.19,77.44,59555.0,67.0976,67.219,66.9588,67.1757,59555.0
2018-06-06 10:25:00,77.46,77.57,77.42,77.49,63880.0,67.193,67.2884,67.1583,67.219,63880.0
2018-06-06 10:30:00,77.47,77.72,77.43,77.65,43287.0,67.2017,67.4185,67.167,67.3578,43287.0
2018-06-06 10:35:00,77.65,77.66,77.52,77.56,26030.0,67.3578,67.3665,67.245,67.2797,26030.0
2018-06-06 10:40:00,77.55,77.6,77.45,77.52,40507.0,67.2711,67.3144,67.1843,67.245,40507.0
2018-06-06 10:45:00,77.51,77.51,77.27,77.33,41104.0,67.2364,67.2364,67.0282,67.0802,41104.0
2018-06-06 10:50:00,77.32,77.4,77.21,77.23,102284.0,67.0716,67.141,66.9761,66.9935,102284.0
2018-06-06 10:55:00,77.23,77.51,77.23,77.47,59893.0,66.9935,67.2364,66.9935,67.2017,59893.0
2018-06-06 11:00:00,77.47,77.56,77.46,77.51,25253.0,67.2017,67.2797,67.193,67.2364,25253.0
2018-06-06 11:05:00,77.51,77.53,77.27,77.35,58872.0,67.2364,67.2537,67.0282,67.0976,58872.0
2018-06-06 11:10:00,77.36,77.37,77.19,77.37,94986.0,67.1063,67.1149,66.9588,67.1149,94986.0
2018-06-06 11:15:00,77.37,77.46,77.32,77.39,34014.0,67.1149,67.193,67.0716,67.1323,34014.0
2018-06-06 11:20:00,77.39,77.51,77.39,77.46,34375.0,67.1323,67.2364,67.1323,67.193,34375.0
2018-06-06 11:25:00,77.46,77.63,77.46,77.63,86432.0,67.193,67.3405,67.193,67.3405,86432.0
2018-06-06 11:30:00,77.63,77.88,77.63,77.77,96618.0,67.3405,67.5573,67.3405,67.4619,96618.0
2018-06-06 11:35:00,77.78,77.96,77.78,77.85,27203.0,67.4706,67.6267,67.4706,67.5313,27203.0
2018-06-06 11:40:00,77.85,77.87,77.66,77.71,37308.0,67.5313,67.5487,67.3665,67.4099,37308.0
2018-06-06 11:45:00,77.73,77.84,77.69,77.83,22118.0,67.4272,67.5226,67.3925,67.514,22118.0
2018-06-06 11:50:00,77.82,78.0,77.77,78.0,69834.0,67.5053,67.6614,67.4619,67.6614,69834.0
2018-06-06 11:55:00,77.99,78.03,77.92,78.02,51345.0,67.6528,67.6874,67.592,67.6788,51345.0
2018-06-06 12:00:00,78.03,78.13,77.96,78.13,51525.0,67.6874,67.7742,67.6267,67.7742,51525.0
2018-06-06 12:05:00,78.14,78.35,78.13,78.3,42640.0,67.7829,67.965,67.7742,67.9217,42640.0
2018-06-06 12:10:00,78.31,78.43,78.22,78.43,40341.0,67.9303,68.0344,67.8523,68.0344,40341.0
2018-06-06 12:15:00,78.39,78.42,78.35,78.39,51908.0,67.9997,68.0258,67.965,67.9997,51908.0
2018-06-06 12:20:00,78.39,78.56,78.3,78.52,45535.0,67.9997,68.1472,67.9217,68.1125,45535.0
2018-06-06 12:25:00,78.5,78.52,78.36,78.46,29420.0,68.0952,68.1125,67.9737,68.0605,29420.0
2018-06-06 12:30:00,78.45,78.66,78.45,78.63,41723.0,68.0518,68.2339,68.0518,68.2079,41723.0
2018-06-06 12:35:00,78.63,78.63,78.43,78.46,18910.0,68.2079,68.2079,68.0344,68.0605,18910.0
2018-06-06 12:40:00,78.43,78.59,78.4,78.59,35633.0,68.0344,68.1732,68.0084,68.1732,35633.0
2018-06-06 12:45:00,78.57,78.7,78.54,78.58,52532.0,68.1559,68.2686,68.1299,68.1645,52532.0
2018-06-06 12:50:00,78.58,78.62,78.43,78.52,29621.0,68.1645,68.1992,68.0344,68.1125,29621.0
2018-06-06 12:55:00,78.5,78.5,78.3,78.31,45900.0,68.0952,68.0952,67.9217,67.9303,45900.0
2018-06-06 13:00:00,78.3,78.4,78.29,78.32,36780.0,67.9217,68.0084,67.913,67.939,36780.0
2018-06-06 13:05:00,78.32,78.42,78.29,78.38,14687.0,67.939,68.0258,67.913,67.9911,14687.0
2018-06-06 13:10:00,78.37,78.38,78.27,78.37,18934.0,67.9824,67.9911,67.8956,67.9824,18934.0
2018-06-06 13:15:00,78.36,78.37,78.3,78.3,15212.0,67.9737,67.9824,67.9217,67.9217,15212.0
2018-06-06 13:20:00,78.29,78.29,78.18,78.2,20163.0,67.913,67.913,67.8176,67.8349,20163.0
2018-06-06 13:25:00,78.2,78.21,78.11,78.12,19032.0,67.8349,67.8436,67.7568,67.7655,19032.0
2018-06-06 13:30:00,78.13,78.27,78.09,78.27,30514.0,67.7742,67.8956,67.7395,67.8956,30514.0
2018-06-06 13:35:00,78.27,78.37,78.26,78.36,17206.0,67.8956,67.9824,67.887,67.9737,17206.0
2018-06-06 13:40:00,78.37,78.55,78.34,78.53,22600.0,67.9824,68.1385,67.9564,68.1212,22600.0
2018-06-06 13:45:00,78.53,78.72,78.53,78.69,25105.0,68.1212,68.286,68.1212,68.26,25105.0
2018-06-06 13:50:00,78.69,78.74,78.67,78.69,23905.0,68.26,68.3033,68.2426,68.26,23905.0
2018-06-06 13:55:00,78.71,78.71,78.61,78.61,31619.0,68.2773,68.2773,68.1906,68.1906,31619.0
2018-06-06 14:00:00,78.61,78.75,78.59,78.75,25029.0,68.1906,68.312,68.1732,68.312,25029.0
2018-06-06 14:05:00,78.75,78.86,78.75,78.82,26315.0,68.312,68.4074,68.312,68.3727,26315.0
2018-06-06 14:10:00,78.82,78.83,78.66,78.71,37941.0,68.3727,68.3814,68.2339,68.2773,37941.0
2018-06-06 14:15:00,78.71,78.77,78.64,78.66,29328.0,68.2773,68.3294,68.2166,68.2339,29328.0
2018-06-06 14:20:00,78.67,78.73,78.63,78.64,24198.0,68.2426,68.2947,68.2079,68.2166,24198.0
2018-06-06 14:25:00,78.63,78.63,78.56,78.62,22443.0,68.2079,68.2079,68.1472,68.1992,22443.0
2018-06-06 14:30:00,78.62,78.62,78.5,78.56,27116.0,68.1992,68.1992,68.0952,68.1472,27116.0
2018-06-06 14:35:00,78.55,78.6,78.52,78.57,28296.0,68.1385,68.1819,68.1125,68.1559,28296.0
2018-06-06 14:40:00,78.57,78.67,78.57,78.62,27559.0,68.1559,68.2426,68.1559,68.1992,27559.0
2018-06-06 14:45:00,78.64,78.65,78.55,78.65,39507.0,68.2166,68.2253,68.1385,68.2253,39507.0
2018-06-06 14:50:00,78.65,78.68,78.64,78.67,35794.0,68.2253,68.2513,68.2166,68.2426,35794.0
2018-06-06 14:55:00,78.68,78.74,78.65,78.65,48302.0,68.2513,68.3033,68.2253,68.2253,48302.0
2018-06-06 15:00:00,78.65,78.69,78.58,78.62,36114.0,68.2253,68.26,68.1645,68.1992,36114.0
2018-06-06 15:05:00,78.63,78.68,78.59,78.59,40534.0,68.2079,68.2513,68.1732,68.1732,40534.0
2018-06-06 15:10:00,78.61,78.69,78.6,78.69,53239.0,68.1906,68.26,68.1819,68.26,53239.0
2018-06-06 15:15:00,78.68,78.77,78.66,78.74,46941.0,68.2513,68.3294,68.2339,68.3033,46941.0
2018-06-06 15:20:00,78.74,78.75,78.65,78.69,29921.0,68.3033,68.312,68.2253,68.26,29921.0
2018-06-06 15:25:00,78.68,78.69,78.6,78.63,42455.0,68.2513,68.26,68.1819,68.2079,42455.0
2018-06-06 15:30:00,78.63,78.66,78.6,78.66,44311.0,68.2079,68.2339,68.1819,68.2339,44311.0
2018-06-06 15:35:00,78.64,78.75,78.61,78.73,69703.0,68.2166,68.312,68.1906,68.2947,69703.0
2018-06-06 15:40:00,78.73,78.99,78.71,78.98,77471.0,68.2947,68.5202,68.2773,68.5115,77471.0
2018-06-06 15:45:00,78.98,78.98,78.8,78.84,85176.0,68.5115,68.5115,68.3554,68.3901,85176.0
2018-06-06 15:50:00,78.84,78.89,78.83,78.89,75571.0,68.3901,68.4335,68.3814,68.4335,75571.0
2018-06-06 15:55:00,78.89,78.97,78.88,78.91,161499.0,68.4335,68.5029,68.4248,68.4508,161499.0
2018-06-07 09:30:00,78.97,79.17,78.7,78.76,46880.0,68.5029,68.6763,68.2686,68.3207,46880.0
2018-06-07 09:35:00,78.77,78.83,78.45,78.51,86297.0,68.3294,68.3814,68.0518,68.1038,86297.0
2018-06-07 09:40:00,78.45,78.65,78.36,78.54,60116.0,68.0518,68.2253,67.9737,68.1299,60116.0
2018-06-07 09:45:00,78.55,78.65,78.46,78.5,44676.0,68.1385,68.2253,68.0605,68.0952,44676.0
2018-06-07 09:50:00,78.5,78.58,78.4,78.51,27590.0,68.0952,68.1645,68.0084,68.1038,27590.0
2018-06-07 09:55:00,78.53,78.63,78.31,78.32,52314.0,68.1212,68.2079,67.9303,67.939,52314.0
2018-06-07 10:00:00,78.35,78.53,78.26,78.26,40446.0,67.965,68.1212,67.887,67.887,40446.0
2018-06-07 10:05:00,78.26,78.26,78.0,78.14,51811.0,67.887,67.887,67.6614,67.7829,51811.0
2018-06-07 10:10:00,78.14,78.14,77.7,77.7,77129.0,67.7829,67.7829,67.4012,67.4012,77129.0
2018-06-07 10:15:00,77.68,77.76,77.35,77.42,105080.0,67.3838,67.4532,67.0976,67.1583,105080.0
2018-06-07 10:20:00,77.44,78.4,77.21,77.32,158669.0,67.1757,68.0084,66.9761,67.0716,158669.0
2018-06-07 10:25:00,77.32,77.78,77.32,77.77,71265.0,67.0716,67.4706,67.0716,67.4619,71265.0
2018-06-07 10:30:00,77.77,77.89,77.53,77.54,76790.0,67.4619,67.566,67.2537,67.2624,76790.0
2018-06-07 10:35:00,77.54,77.66,77.52,77.66,38037.0,67.2624,67.3665,67.245,67.3665,38037.0
2018-06-07 10:40:00,77.65,77.67,77.55,77.6,17864.0,67.3578,67.3752,67.2711,67.3144,17864.0
2018-06-07 10:45:00,77.61,77.73,77.57,77.73,56242.0,67.3231,67.4272,67.2884,67.4272,56242.0
2018-06-07 10:50:00,77.76,77.97,77.73,77.94,19268.0,67.4532,67.6354,67.4272,67.6094,19268.0
2018-06-07 10:55:00,77.93,78.01,77.79,78.0,45856.0,67.6007,67.6701,67.4793,67.6614,45856.0
2018-06-07 11:00:00,78.0,78.02,77.92,77.94,23254.0,67.6614,67.6788,67.592,67.6094,23254.0
2018-06-07 11:05:00,77.95,77.96,77.78,77.79,33218.0,67.6181,67.6267,67.4706,67.4793,33218.0
2018-06-07 11:10:00,77.77,77.89,77.71,77.88,34710.0,67.4619,67.566,67.4099,67.5573,34710.0
2018-06-07 11:15:00,77.87,77.93,77.66,77.67,31149.0,67.5487,67.6007,67.3665,67.3752,31149.0
2018-06-07 11:20:00,77.67,77.79,77.63,77.68,49515.0,67.3752,67.4793,67.3405,67.3838,49515.0
2018-06-07 11:25:00,77.69,77.73,77.66,77.73,50414.0,67.3925,67.4272,67.3665,67.4272,50414.0
2018-06-07 11:30:00,77.73,77.76,77.7,77.73,11337.0,67.4272,67.4532,67.4012,67.4272,11337.0
2018-06-07 11:35:00,77.73,77.75,77.67,77.75,15602.0,67.4272,67.4446,67.3752,67.4446,15602.0
2018-06-07 11:40:00,77.75,77.78,77.74,77.76,17397.0,67.4446,67.4706,67.4359,67.4532,17397.0
2018-06-07 11:45:00,77.76,77.76,77.64,77.67,65273.0,67.4532,67.4532,67.3491,67.3752,65273.0
2018-06-07 11:50:00,77.67,77.71,77.53,77.59,78228.0,67.3752,67.4099,67.2537,67.3058,78228.0
2018-06-07 11:55:00,77.58,77.78,77.58,77.72,15349.0,67.2971,67.4706,67.2971,67.4185,15349.0
2018-06-07 12:00:00,77.73,77.81,77.72,77.78,18038.0,67.4272,67.4966,67.4185,67.4706,18038.0
2018-06-07 12:05:00,77.79,77.8,77.76,77.79,27920.0,67.4793,67.4879,67.4532,67.4793,27920.0
2018-06-07 12:10:00,77.79,77.79,77.68,77.71,30587.0,67.4793,67.4793,67.3838,67.4099,30587.0
2018-06-07 12:15:00,77.71,77.76,77.67,77.76,14413.0,67.4099,67.4532,67.3752,67.4532,14413.0
2018-06-07 12:20:00,77.76,77.8,77.74,77.8,8485.0,67.4532,67.4879,67.4359,67.4879,8485.0
2018-06-07 12:25:00,77.8,77.86,77.8,77.83,13299.0,67.4879,67.54,67.4879,67.514,13299.0
2018-06-07 12:30:00,77.83,77.84,77.71,77.72,20109.0,67.514,67.5226,67.4099,67.4185,20109.0
2018-06-07 12:35:00,77.73,77.78,77.71,77.75,41152.0,67.4272,67.4706,67.4099,67.4446,41152.0
2018-06-07 12:40:00,77.76,77.8,77.74,77.74,7650.0,67.4532,67.4879,67.4359,67.4359,7650.0
2018-06-07 12:45:00,77.74,77.74,77.62,77.67,18304.0,67.4359,67.4359,67.3318,67.3752,18304.0
2018-06-07 12:50:00,77.67,77.71,77.6,77.6,28033.0,67.3752,67.4099,67.3144,67.3144,28033.0
2018-06-07 12:55:00,77.61,77.76,77.61,77.74,15725.0,67.3231,67.4532,67.3231,67.4359,15725.0
2018-06-07 13:00:00,77.74,77.76,77.7,77.73,6806.0,67.4359,67.4532,67.4012,67.4272,6806.0
2018-06-07 13:05:00,77.72,77.72,77.67,77.68,18701.0,67.4185,67.4185,67.3752,67.3838,18701.0
2018-06-07 13:10:00,77.67,77.77,77.67,77.69,30982.0,67.3752,67.4619,67.3752,67.3925,30982.0
2018-06-07 13:15:00,77.7,77.71,77.64,77.66,38137.0,67.4012,67.4099,67.3491,67.3665,38137.0
2018-06-07 13:20:00,77.69,77.74,77.66,77.73,14978.0,67.3925,67.4359,67.3665,67.4272,14978.0
2018-06-07 13:25:00,77.74,77.83,77.68,77.7,19079.0,67.4359,67.514,67.3838,67.4012,19079.0
2018-06-07 13:30:00,77.69,77.73,77.67,77.7,60375.0,67.3925,67.4272,67.3752,67.4012,60375.0
2018-06-07 13:35:00,77.7,77.7,77.52,77.55,23828.0,67.4012,67.4012,67.245,67.2711,23828.0
2018-06-07 13:40:00,77.53,77.6,77.5,77.54,42029.0,67.2537,67.3144,67.2277,67.2624,42029.0
2018-06-07 13:45:00,77.55,77.63,77.51,77.62,20176.0,67.2711,67.3405,67.2364,67.3318,20176.0
2018-06-07 13:50:00,77.62,77.62,77.52,77.52,20806.0,67.3318,67.3318,67.245,67.245,20806.0
2018-06-07 13:55:00,77.54,77.58,77.52,77.55,25874.0,67.2624,67.2971,67.245,67.2711,25874.0
2018-06-07 14:00:00,77.58,77.6,77.5,77.6,29014.0,67.2971,67.3144,67.2277,67.3144,29014.0
2018-06-07 14:05:00,77.58,77.59,77.54,77.56,21195.0,67.2971,67.3058,67.2624,67.2797,21195.0
2018-06-07 14:10:00,77.58,77.69,77.55,77.69,17647.0,67.2971,67.3925,67.2711,67.3925,17647.0
2018-06-07 14:15:00,77.68,77.69,77.61,77.62,15712.0,67.3838,67.3925,67.3231,67.3318,15712.0
2018-06-07 14:20:00,77.61,77.64,77.55,77.57,43782.0,67.3231,67.3491,67.2711,67.2884,43782.0
2018-06-07 14:25:00,77.58,77.66,77.58,77.62,16546.0,67.2971,67.3665,67.2971,67.3318,16546.0
2018-06-07 14:30:00,77.63,77.65,77.6,77.63,17490.0,67.3405,67.3578,67.3144,67.3405,17490.0
2018-06-07 14:35:00,77.63,77.73,77.63,77.73,20093.0,67.3405,67.4272,67.3405,67.4272,20093.0
2018-06-07 14:40:00,77.73,77.78,77.73,77.75,34822.0,67.4272,67.4706,67.4272,67.4446,34822.0
2018-06-07 14:45:00,77.74,77.86,77.74,77.86,30698.0,67.4359,67.54,67.4359,67.54,30698.0
2018-06-07 14:50:00,77.85,77.87,77.8,77.82,34418.0,67.5313,67.5487,67.4879,67.5053,34418.0
2018-06-07 14:55:00,77.81,77.81,77.7,77.7,35767.0,67.4966,67.4966,67.4012,67.4012,35767.0
2018-06-07 15:00:00,77.7,77.77,77.7,77.77,30039.0,67.4012,67.4619,67.4012,67.4619,30039.0
2018-06-07 15:05:00,77.77,77.83,77.66,77.66,37489.0,67.4619,67.514,67.3665,67.3665,37489.0
2018-06-07 15:10:00,77.66,77.66,77.6,77.6,48117.0,67.3665,67.3665,67.3144,67.3144,48117.0
2018-06-07 15:15:00,77.6,77.64,77.58,77.61,29363.0,67.3144,67.3491,67.2971,67.3231,29363.0
2018-06-07 15:20:00,77.6,77.67,77.58,77.6,45512.0,67.3144,67.3752,67.2971,67.3144,45512.0
2018-06-07 15:25:00,77.61,77.65,77.54,77.54,28448.0,67.3231,67.3578,67.2624,67.2624,28448.0
2018-06-07 15:30:00,77.55,77.6,77.52,77.56,33947.0,67.2711,67.3144,67.245,67.2797,33947.0
2018-06-07 15:35:00,77.56,77.61,77.55,77.58,57922.0,67.2797,67.3231,67.2711,67.2971,57922.0
2018-06-07 15:40:00,77.59,77.66,77.59,77.66,108084.0,67.3058,67.3665,67.3058,67.3665,108084.0
2018-06-07 15:45:00,77.65,77.67,77.6,77.66,110088.0,67.3578,67.3752,67.3144,67.3665,110088.0
2018-06-07 15:50:00,77.67,77.74,77.64,77.66,145941.0,67.3752,67.4359,67.3491,67.3665,145941.0
2018-06-07 15:55:00,77.66,77.69,77.63,77.67,169898.0,67.3665,67.3925,67.3405,67.3752,169898.0
2018-06-08 09:30:00,77.96,78.2,77.96,78.17,89520.0,67.6267,67.8349,67.6267,67.8089,89520.0
2018-06-08 09:35:00,78.2,78.46,78.11,78.44,49323.0,67.8349,68.0605,67.7568,68.0431,49323.0
2018-06-08 09:40:00,78.45,78.7,78.45,78.48,61019.0,68.0518,68.2686,68.0518,68.0778,61019.0
2018-06-08 09:45:00,78.5,78.64,78.36,78.36,50416.0,68.0952,68.2166,67.9737,67.9737,50416.0
2018-06-08 09:50:00,78.37,78.47,78.3,78.47,31759.0,67.9824,68.0691,67.9217,68.0691,31759.0
2018-06-08 09:55:00,78.48,78.48,78.31,78.43,44396.0,68.0778,68.0778,67.9303,68.0344,44396.0
2018-06-08 10:00:00,78.43,78.47,78.35,78.45,40245.0,68.0344,68.0691,67.965,68.0518,40245.0
2018-06-08 10:05:00,78.41,78.49,78.13,78.17,88762.0,68.0171,68.0865,67.7742,67.8089,88762.0
2018-06-08 10:10:00,78.17,78.26,78.01,78.08,26877.0,67.8089,67.887,67.6701,67.7308,26877.0
2018-06-08 10:15:00,78.09,78.2,77.99,78.16,67006.0,67.7395,67.8349,67.6528,67.8002,67006.0
2018-06-08 10:20:00,78.15,78.2,78.04,78.12,28928.0,67.7915,67.8349,67.6961,67.7655,28928.0
2018-06-08 10:25:00,78.12,78.23,78.11,78.13,53689.0,67.7655,67.8609,67.7568,67.7742,53689.0
2018-06-08 10:30:00,78.13,78.21,77.98,78.0,96615.0,67.7742,67.8436,67.6441,67.6614,96615.0
2018-06-08 10:35:00,78.01,78.02,77.89,77.89,52194.0,67.6701,67.6788,67.566,67.566,52194.0
2018-06-08 10:40:00,77.88,78.0,77.81,78.0,70482.0,67.5573,67.6614,67.4966,67.6614,70482.0
2018-06-08 10:45:00,77.98,78.08,77.92,78.05,29959.0,67.6441,67.7308,67.592,67.7048,29959.0
2018-06-08 10:50:00,78.09,78.09,77.77,77.86,96983.0,67.7395,67.7395,67.4619,67.54,96983.0
2018-06-08 10:55:00,77.87,78.03,77.81,78.03,23439.0,67.5487,67.6874,67.4966,67.6874,23439.0
2018-06-08 11:00:00,78.04,78.04,77.83,77.91,71812.0,67.6961,67.6961,67.514,67.5834,71812.0
2018-06-08 11:05:00,77.94,78.0,77.89,77.91,66711.0,67.6094,67.6614,67.566,67.5834,66711.0
2018-06-08 11:10:00,77.92,77.96,77.87,77.87,29295.0,67.592,67.6267,67.5487,67.5487,29295.0
2018-06-08 11:15:00,77.87,77.95,77.87,77.88,15564.0,67.5487,67.6181,67.5487,67.5573,15564.0
2018-06-08 11:20:00,77.87,77.9,77.8,77.88,19199.0,67.5487,67.5747,67.4879,67.5573,19199.0
2018-06-08 11:25:00,77.87,78.05,77.87,78.02,33852.0,67.5487,67.7048,67.5487,67.6788,33852.0
2018-06-08 11:30:00,78.02,78.03,77.91,77.91,47057.0,67.6788,67.6874,67.5834,67.5834,47057.0
2018-06-08 11:35:00,77.92,77.92,77.74,77.78,206574.0,67.592,67.592,67.4359,67.4706,206574.0
2018-06-08 11:40:00,77.77,77.8,77.67,77.69,227421.0,67.4619,67.4879,67.3752,67.3925,227421.0
2018-06-08 11:45:00,77.69,77.75,77.66,77.69,42048.0,67.3925,67.4446,67.3665,67.3925,42048.0
2018-06-08 11:50:00,77.71,77.79,77.7,77.75,72447.0,67.4099,67.4793,67.4012,67.4446,72447.0
2018-06-08 11:55:00,77.73,77.77,77.69,77.74,42147.0,67.4272,67.4619,67.3925,67.4359,42147.0
2018-06-08 12:00:00,77.74,77.82,77.72,77.82,22889.0,67.4359,67.5053,67.4185,67.5053,22889.0
2018-06-08 12:05:00,77.81,77.9,77.79,77.87,11131.0,67.4966,67.5747,67.4793,67.5487,11131.0
2018-06-08 12:10:00,77.86,77.87,77.81,77.85,19321.0,67.54,67.5487,67.4966,67.5313,19321.0
2018-06-08 12:15:00,77.85,77.85,77.78,77.79,8579.0,67.5313,67.5313,67.4706,67.4793,8579.0
2018-06-08 12:20:00,77.8,77.84,77.78,77.8,9600.0,67.4879,67.5226,67.4706,67.4879,9600.0
2018-06-08 12:25:00,77.8,77.81,77.74,77.81,10480.0,67.4879,67.4966,67.4359,67.4966,10480.0
2018-06-08 12:30:00,77.83,77.86,77.8,77.8,9440.0,67.514,67.54,67.4879,67.4879,9440.0
2018-06-08 12:35:00,77.8,77.82,77.73,77.73,13948.0,67.4879,67.5053,67.4272,67.4272,13948.0
2018-06-08 12:40:00,77.74,77.78,77.74,77.78,5800.0,67.4359,67.4706,67.4359,67.4706,5800.0
2018-06-08 12:45:00,77.78,77.78,77.73,77.76,10332.0,67.4706,67.4706,67.4272,67.4532,10332.0
2018-06-08 12:50:00,77.76,77.81,77.7,77.72,25037.0,67.4532,67.4966,67.4012,67.4185,25037.0
2018-06-08 12:55:00,77.73,77.77,77.71,77.77,12150.0,67.4272,67.4619,67.4099,67.4619,12150.0
2018-06-08 13:00:00,77.76,77.77,77.74,77.75,5603.0,67.4532,67.4619,67.4359,67.4446,5603.0
2018-06-08 13:05:00,77.75,77.77,77.73,77.73,10732.0,67.4446,67.4619,67.4272,67.4272,10732.0
2018-06-08 13:10:00,77.73,77.77,77.67,77.75,31787.0,67.4272,67.4619,67.3752,67.4446,31787.0
2018-06-08 13:15:00,77.76,77.79,77.7,77.77,10523.0,67.4532,67.4793,67.4012,67.4619,10523.0
2018-06-08 13:20:00,77.76,77.8,77.74,77.78,8597.0,67.4532,67.4879,67.4359,67.4706,8597.0
2018-06-08 13:25:00,77.77,77.79,77.73,77.75,10964.0,67.4619,67.4793,67.4272,67.4446,10964.0
2018-06-08 13:30:00,77.75,77.82,77.74,77.81,8865.0,67.4446,67.5053,67.4359,67.4966,8865.0
2018-06-08 13:35:00,77.82,77.9,77.8,77.84,10660.0,67.5053,67.5747,67.4879,67.5226,10660.0
2018-06-08 13:40:00,77.84,77.94,77.83,77.87,16942.0,67.5226,67.6094,67.514,67.5487,16942.0
2018-06-08 13:45:00,77.89,77.99,77.88,77.92,14619.0,67.566,67.6528,67.5573,67.592,14619.0
2018-06-08 13:50:00,77.92,77.95,77.84,77.85,11920.0,67.592,67.6181,67.5226,67.5313,11920.0
2018-06-08 13:55:00,77.84,77.86,77.79,77.84,8608.0,67.5226,67.54,67.4793,67.5226,8608.0
2018-06-08 14:00:00,77.85,77.93,77.85,77.91,7414.0,67.5313,67.6007,67.5313,67.5834,7414.0
2018-06-08 14:05:00,77.91,77.99,77.91,77.95,13485.0,67.5834,67.6528,67.5834,67.6181,13485.0
2018-06-08 14:10:00,77.96,78.0,77.95,77.99,12115.0,67.6267,67.6614,67.6181,67.6528,12115.0
2018-06-08 14:15:00,77.98,78.01,77.97,77.99,10559.0,67.6441,67.6701,67.6354,67.6528,10559.0
2018-06-08 14:20:00,77.99,78.01,77.93,78.01,27086.0,67.6528,67.6701,67.6007,67.6701,27086.0
2018-06-08 14:25:00,78.01,78.05,77.96,78.0,25952.0,67.6701,67.7048,67.6267,67.6614,25952.0
2018-06-08 14:30:00,78.0,78.02,77.99,78.0,13512.0,67.6614,67.6788,67.6528,67.6614,13512.0
2018-06-08 14:35:00,78.02,78.05,78.0,78.04,8734.0,67.6788,67.7048,67.6614,67.6961,8734.0
2018-06-08 14:40:00,78.05,78.09,78.04,78.06,12334.0,67.7048,67.7395,67.6961,67.7135,12334.0
2018-06-08 14:45:00,78.05,78.09,78.02,78.09,24976.0,67.7048,67.7395,67.6788,67.7395,24976.0
2018-06-08 14:50:00,78.08,78.08,78.04,78.05,12632.0,67.7308,67.7308,67.6961,67.7048,12632.0
2018-06-08 14:55:00,78.06,78.09,78.03,78.03,31870.0,67.7135,67.7395,67.6874,67.6874,31870.0
2018-06-08 15:00:00,78.03,78.09,78.03,78.07,16112.0,67.6874,67.7395,67.6874,67.7221,16112.0
2018-06-08 15:05:00,78.07,78.1,78.07,78.08,12257.0,67.7221,67.7482,67.7221,67.7308,12257.0
2018-06-08 15:10:00,78.08,78.13,78.04,78.11,18326.0,67.7308,67.7742,67.6961,67.7568,18326.0
2018-06-08 15:15:00,78.11,78.14,78.04,78.04,23651.0,67.7568,67.7829,67.6961,67.6961,23651.0
2018-06-08 15:20:00,78.05,78.14,78.01,78.12,62130.0,67.7048,67.7829,67.6701,67.7655,62130.0
2018-06-08 15:25:00,78.11,78.19,78.11,78.17,21896.0,67.7568,67.8262,67.7568,67.8089,21896.0
2018-06-08 15:30:00,78.16,78.25,78.16,78.23,33128.0,67.8002,67.8783,67.8002,67.8609,33128.0
2018-06-08 15:35:00,78.23,78.26,78.17,78.18,34469.0,67.8609,67.887,67.8089,67.8176,34469.0
2018-06-08 15:40:00,78.18,78.19,78.07,78.08,33785.0,67.8176,67.8262,67.7221,67.7308,33785.0
2018-06-08 15:45:00,78.09,78.13,78.01,78.01,49295.0,67.7395,67.7742,67.6701,67.6701,49295.0
2018-06-08 15:50:00,78.02,78.03,77.95,77.98,83816.0,67.6788,67.6874,67.6181,67.6441,83816.0
2018-06-08 15:55:00,77.98,78.02,77.93,77.99,185585.0,67.6441,67.6788,67.6007,67.6528,185585.0
2018-06-11 09:30:00,78.33,78.75,78.26,78.75,91086.0,67.9477,68.312,67.887,68.312,91086.0
2018-06-11 09:35:00,78.66,78.79,78.64,78.77,26068.0,68.2339,68.3467,68.2166,68.3294,26068.0
2018-06-11 09:40:00,78.7,79.0,78.68,78.88,32582.0,68.2686,68.5289,68.2513,68.4248,32582.0
2018-06-11 09:45:00,78.84,79.13,78.84,78.96,106430.0,68.3901,68.6416,68.3901,68.4942,106430.0
2018-06-11 09:50:00,78.96,78.99,78.58,78.59,230510.0,68.4942,68.5202,68.1645,68.1732,230510.0
2018-06-11 09:55:00,78.57,78.66,78.42,78.59,53548.0,68.1559,68.2339,68.0258,68.1732,53548.0
2018-06-11 10:00:00,78.53,78.71,78.48,78.59,25120.0,68.1212,68.2773,68.0778,68.1732,25120.0
2018-06-11 10:05:00,78.62,78.88,78.56,78.75,79828.0,68.1992,68.4248,68.1472,68.312,79828.0
2018-06-11 10:10:00,78.77,78.87,78.64,78.8,103790.0,68.3294,68.4161,68.2166,68.3554,103790.0
2018-06-11 10:15:00,78.79,78.8,78.54,78.68,47699.0,68.3467,68.3554,68.1299,68.2513,47699.0
2018-06-11 10:20:00,78.68,78.72,78.6,78.64,40241.0,68.2513,68.286,68.1819,68.2166,40241.0
2018-06-11 10:25:00,78.64,78.76,78.63,78.67,67509.0,68.2166,68.3207,68.2079,68.2426,67509.0
2018-06-11 10:30:00,78.66,78.82,78.63,78.64,43099.0,68.2339,68.3727,68.2079,68.2166,43099.0
2018-06-11 10:35:00,78.64,78.74,78.64,78.74,41155.0,68.2166,68.3033,68.2166,68.3033,41155.0
2018-06-11 10:40:00,78.73,78.73,78.57,78.67,121941.0,68.2947,68.2947,68.1559,68.2426,121941.0
2018-06-11 10:45:00,78.67,78.75,78.62,78.69,39805.0,68.2426,68.312,68.1992,68.26,39805.0
2018-06-11 10:50:00,78.7,78.72,78.63,78.66,31995.0,68.2686,68.286,68.2079,68.2339,31995.0
2018-06-11 10:55:00,78.67,78.8,78.66,78.8,48294.0,68.2426,68.3554,68.2339,68.3554,48294.0
2018-06-11 11:00:00,78.79,78.85,78.79,78.84,30840.0,68.3467,68.3988,68.3467,68.3901,30840.0
2018-06-11 11:05:00,78.84,78.86,78.71,78.85,22861.0,68.3901,68.4074,68.2773,68.3988,22861.0
2018-06-11 11:10:00,78.86,78.91,78.82,78.89,43715.0,68.4074,68.4508,68.3727,68.4335,43715.0
2018-06-11 11:15:00,78.9,78.9,78.82,78.83,27040.0,68.4421,68.4421,68.3727,68.3814,27040.0
2018-06-11 11:20:00,78.82,78.91,78.81,78.85,36027.0,68.3727,68.4508,68.3641,68.3988,36027.0
2018-06-11 11:25:00,78.84,78.91,78.82,78.83,31639.0,68.3901,68.4508,68.3727,68.3814,31639.0
2018-06-11 11:30:00,78.83,78.84,78.78,78.83,22807.0,68.3814,68.3901,68.338,68.3814,22807.0
2018-06-11 11:35:00,78.83,78.93,78.81,78.86,47415.0,68.3814,68.4682,68.3641,68.4074,47415.0
2018-06-11 11:40:00,78.85,78.85,78.79,78.82,54582.0,68.3988,68.3988,68.3467,68.3727,54582.0
2018-06-11 11:45:00,78.82,78.83,78.79,78.83,23969.0,68.3727,68.3814,68.3467,68.3814,23969.0
2018-06-11 11:50:00,78.83,78.87,78.81,78.81,33719.0,68.3814,68.4161,68.3641,68.3641,33719.0
2018-06-11 11:55:00,78.82,78.89,78.81,78.87,32488.0,68.3727,68.4335,68.3641,68.4161,32488.0
2018-06-11 12:00:00,78.87,78.89,78.85,78.86,38053.0,68.4161,68.4335,68.3988,68.4074,38053.0
2018-06-11 12:05:00,78.86,78.96,78.85,78.95,42887.0,68.4074,68.4942,68.3988,68.4855,42887.0
2018-06-11 12:10:00,78.96,79.1,78.94,79.05,109098.0,68.4942,68.6156,68.4768,68.5723,109098.0
2018-06-11 12:15:00,79.06,79.19,79.06,79.09,58091.0,68.5809,68.6937,68.5809,68.607,58091.0
2018-06-11 12:20:00,79.08,79.14,79.07,79.13,13570.0,68.5983,68.6503,68.5896,68.6416,13570.0
2018-06-11 12:25:00,79.14,79.2,79.09,79.1,28181.0,68.6503,68.7024,68.607,68.6156,28181.0
2018-06-11 12:30:00,79.1,79.11,79.05,79.08,25673.0,68.6156,68.6243,68.5723,68.5983,25673.0
2018-06-11 12:35:00,79.07,79.08,79.04,79.04,25407.0,68.5896,68.5983,68.5636,68.5636,25407.0
2018-06-11 12:40:00,79.04,79.04,78.98,79.02,22242.0,68.5636,68.5636,68.5115,68.5462,22242.0
2018-06-11 12:45:00,79.02,79.05,79.02,79.05,19846.0,68.5462,68.5723,68.5462,68.5723,19846.0
2018-06-11 12:50:00,79.04,79.22,79.04,79.22,25834.0,68.5636,68.7197,68.5636,68.7197,25834.0
2018-06-11 12:55:00,79.22,79.23,79.12,79.19,32149.0,68.7197,68.7284,68.633,68.6937,32149.0
2018-06-11 13:00:00,79.2,79.22,79.11,79.18,23642.0,68.7024,68.7197,68.6243,68.685,23642.0
2018-06-11 13:05:00,79.19,79.22,79.17,79.22,18095.0,68.6937,68.7197,68.6763,68.7197,18095.0
2018-06-11 13:10:00,79.22,79.22,79.19,79.21,42510.0,68.7197,68.7197,68.6937,68.711,42510.0
2018-06-11 13:15:00,79.21,79.31,79.21,79.31,19230.0,68.711,68.7978,68.711,68.7978,19230.0
2018-06-11 13:20:00,79.31,79.34,79.28,79.28,40759.0,68.7978,68.8238,68.7718,68.7718,40759.0
2018-06-11 13:25:00,79.3,79.3,79.24,79.28,26836.0,68.7891,68.7891,68.7371,68.7718,26836.0
2018-06-11 13:30:00,79.29,79.3,79.25,79.28,159824.0,68.7804,68.7891,68.7457,68.7718,159824.0
2018-06-11 13:35:00,79.29,79.37,79.28,79.37,30922.0,68.7804,68.8498,68.7718,68.8498,30922.0
2018-06-11 13:40:00,79.36,79.41,79.29,79.29,27162.0,68.8412,68.8845,68.7804,68.7804,27162.0
2018-06-11 13:45:00,79.29,79.29,79.16,79.18,32533.0,68.7804,68.7804,68.6677,68.685,32533.0
2018-06-11 13:50:00,79.19,79.19,79.16,79.17,14003.0,68.6937,68.6937,68.6677,68.6763,14003.0
2018-06-11 13:55:00,79.17,79.24,79.16,79.2,23626.0,68.6763,68.7371,68.6677,68.7024,23626.0
2018-06-11 14:00:00,79.2,79.36,79.19,79.34,36008.0,68.7024,68.8412,68.6937,68.8238,36008.0
2018-06-11 14:05:00,79.33,79.36,79.28,79.31,22318.0,68.8151,68.8412,68.7718,68.7978,22318.0
2018-06-11 14:10:00,79.31,79.39,79.29,79.31,18016.0,68.7978,68.8672,68.7804,68.7978,18016.0
2018-06-11 14:15:00,79.32,79.32,79.25,79.27,18473.0,68.8065,68.8065,68.7457,68.7631,18473.0
2018-06-11 14:20:00,79.26,79.32,79.26,79.3,24269.0,68.7544,68.8065,68.7544,68.7891,24269.0
2018-06-11 14:25:00,79.3,79.31,79.26,79.28,26475.0,68.7891,68.7978,68.7544,68.7718,26475.0
2018-06-11 14:30:00,79.28,79.35,79.28,79.34,35794.0,68.7718,68.8325,68.7718,68.8238,35794.0
2018-06-11 14:35:00,79.33,79.34,79.29,79.31,24026.0,68.8151,68.8238,68.7804,68.7978,24026.0
2018-06-11 14:40:00,79.32,79.36,79.3,79.35,30562.0,68.8065,68.8412,68.7891,68.8325,30562.0
2018-06-11 14:45:00,79.34,79.36,79.28,79.3,31312.0,68.8238,68.8412,68.7718,68.7891,31312.0
2018-06-11 14:50:00,79.3,79.38,79.29,79.38,30826.0,68.7891,68.8585,68.7804,68.8585,30826.0
2018-06-11 14:55:00,79.38,79.38,79.31,79.34,30620.0,68.8585,68.8585,68.7978,68.8238,30620.0
2018-06-11 15:00:00,79.35,79.37,79.33,79.37,17395.0,68.8325,68.8498,68.8151,68.8498,17395.0
2018-06-11 15:05:00,79.37,79.37,79.34,79.36,28779.0,68.8498,68.8498,68.8238,68.8412,28779.0
2018-06-11 15:10:00,79.37,79.4,79.3,79.35,45683.0,68.8498,68.8759,68.7891,68.8325,45683.0
2018-06-11 15:15:00,79.34,79.4,79.33,79.38,74594.0,68.8238,68.8759,68.8151,68.8585,74594.0
2018-06-11 15:20:00,79.38,79.43,79.37,79.39,38634.0,68.8585,68.9019,68.8498,68.8672,38634.0
2018-06-11 15:25:00,79.38,79.42,79.37,79.4,34435.0,68.8585,68.8932,68.8498,68.8759,34435.0
2018-06-11 15:30:00,79.41,79.43,79.37,79.42,50739.0,68.8845,68.9019,68.8498,68.8932,50739.0
2018-06-11 15:35:00,79.42,79.43,79.34,79.38,56916.0,68.8932,68.9019,68.8238,68.8585,56916.0
2018-06-11 15:40:00,79.38,79.38,79.22,79.22,53346.0,68.8585,68.8585,68.7197,68.7197,53346.0
2018-06-11 15:45:00,79.22,79.3,79.22,79.29,79720.0,68.7197,68.7891,68.7197,68.7804,79720.0
2018-06-11 15:50:00,79.28,79.28,79.2,79.24,84710.0,68.7718,68.7718,68.7024,68.7371,84710.0
2018-06-11 15:55:00,79.23,79.25,79.13,79.13,195435.0,68.7284,68.7457,68.6416,68.6416,195435.0
2018-06-12 09:30:00,79.39,80.25,79.36,80.2,97734.0,68.8672,69.6132,68.8412,69.5698,97734.0
2018-06-12 09:35:00,80.2,80.34,80.06,80.34,109746.0,69.5698,69.6913,69.4484,69.6913,109746.0
2018-06-12 09:40:00,80.34,80.65,80.33,80.53,95009.0,69.6913,69.9602,69.6826,69.8561,95009.0
2018-06-12 09:45:00,80.55,80.7,80.46,80.53,76815.0,69.8734,70.0036,69.7954,69.8561,76815.0
2018-06-12 09:50:00,80.53,80.56,80.39,80.52,66788.0,69.8561,69.8821,69.7346,69.8474,66788.0
2018-06-12 09:55:00,80.56,80.74,80.52,80.62,90549.0,69.8821,70.0383,69.8474,69.9342,90549.0
2018-06-12 10:00:00,80.62,80.78,80.58,80.65,103559.0,69.9342,70.0729,69.8995,69.9602,103559.0
2018-06-12 10:05:00,80.65,80.74,80.54,80.6,84745.0,69.9602,70.0383,69.8648,69.9168,84745.0
2018-06-12 10:10:00,80.6,80.62,80.3,80.36,118068.0,69.9168,69.9342,69.6566,69.7086,118068.0
2018-06-12 10:15:00,80.36,80.37,80.08,80.24,133313.0,69.7086,69.7173,69.4657,69.6045,133313.0
2018-06-12 10:20:00,80.24,80.26,80.07,80.21,81828.0,69.6045,69.6219,69.4571,69.5785,81828.0
2018-06-12 10:25:00,80.19,80.57,80.14,80.53,70293.0,69.5612,69.8908,69.5178,69.8561,70293.0
2018-06-12 10:30:00,80.52,80.52,80.36,80.45,52960.0,69.8474,69.8474,69.7086,69.7867,52960.0
2018-06-12 10:35:00,80.44,80.64,80.44,80.64,46104.0,69.778,69.9515,69.778,69.9515,46104.0
2018-06-12 10:40:00,80.64,80.86,80.6,80.8,91747.0,69.9515,70.1423,69.9168,70.0903,91747.0
2018-06-12 10:45:00,80.79,80.9,80.66,80.67,124181.0,70.0816,70.177,69.9689,69.9775,124181.0
2018-06-12 10:50:00,80.66,80.68,80.53,80.64,25219.0,69.9689,69.9862,69.8561,69.9515,25219.0
2018-06-12 10:55:00,80.66,80.69,80.57,80.57,16236.0,69.9689,69.9949,69.8908,69.8908,16236.0
2018-06-12 11:00:00,80.57,80.57,80.39,80.5,24403.0,69.8908,69.8908,69.7346,69.8301,24403.0
2018-06-12 11:05:00,80.48,80.51,80.44,80.51,21693.0,69.8127,69.8387,69.778,69.8387,21693.0
2018-06-12 11:10:00,80.51,80.55,80.46,80.47,29447.0,69.8387,69.8734,69.7954,69.804,29447.0
2018-06-12 11:15:00,80.47,80.51,80.44,80.5,34479.0,69.804,69.8387,69.778,69.8301,34479.0
2018-06-12 11:20:00,80.5,80.55,80.48,80.5,21839.0,69.8301,69.8734,69.8127,69.8301,21839.0
2018-06-12 11:25:00,80.49,80.69,80.49,80.62,41323.0,69.8214,69.9949,69.8214,69.9342,41323.0
2018-06-12 11:30:00,80.61,80.68,80.56,80.59,26078.0,69.9255,69.9862,69.8821,69.9081,26078.0
2018-06-12 11:35:00,80.58,80.61,80.57,80.58,102459.0,69.8995,69.9255,69.8908,69.8995,102459.0
2018-06-12 11:40:00,80.58,80.67,80.52,80.62,26711.0,69.8995,69.9775,69.8474,69.9342,26711.0
2018-06-12 11:45:00,80.61,80.62,80.53,80.54,14760.0,69.9255,69.9342,69.8561,69.8648,14760.0
2018-06-12 11:50:00,80.54,80.59,80.54,80.59,29267.0,69.8648,69.9081,69.8648,69.9081,29267.0
2018-06-12 11:55:00,80.6,80.64,80.58,80.63,15919.0,69.9168,69.9515,69.8995,69.9428,15919.0
2018-06-12 12:00:00,80.62,80.64,80.59,80.61,11267.0,69.9342,69.9515,69.9081,69.9255,11267.0
2018-06-12 12:05:00,80.6,80.62,80.57,80.57,38455.0,69.9168,69.9342,69.8908,69.8908,38455.0
2018-06-12 12:10:00,80.55,80.59,80.47,80.51,14884.0,69.8734,69.9081,69.804,69.8387,14884.0
2018-06-12 12:15:00,80.51,80.54,80.48,80.5,20623.0,69.8387,69.8648,69.8127,69.8301,20623.0
2018-06-12 12:20:00,80.49,80.53,80.46,80.52,50199.0,69.8214,69.8561,69.7954,69.8474,50199.0
2018-06-12 12:25:00,80.51,80.53,80.49,80.52,14925.0,69.8387,69.8561,69.8214,69.8474,14925.0
2018-06-12 12:30:00,80.52,80.61,80.52,80.59,22316.0,69.8474,69.9255,69.8474,69.9081,22316.0
2018-06-12 12:35:00,80.58,80.59,80.54,80.56,10070.0,69.8995,69.9081,69.8648,69.8821,10070.0
2018-06-12 12:40:00,80.56,80.6,80.55,80.57,16694.0,69.8821,69.9168,69.8734,69.8908,16694.0
2018-06-12 12:45:00,80.57,80.6,80.52,80.53,12337.0,69.8908,69.9168,69.8474,69.8561,12337.0
2018-06-12 12:50:00,80.54,80.57,80.53,80.56,10774.0,69.8648,69.8908,69.8561,69.8821,10774.0
2018-06-12 12:55:00,80.56,80.59,80.53,80.56,18533.0,69.8821,69.9081,69.8561,69.8821,18533.0
2018-06-12 13:00:00,80.56,80.57,80.53,80.57,18375.0,69.8821,69.8908,69.8561,69.8908,18375.0
2018-06-12 13:05:00,80.56,80.63,80.56,80.62,166145.0,69.8821,69.9428,69.8821,69.9342,166145.0
2018-06-12 13:10:00,80.63,80.64,80.61,80.63,16745.0,69.9428,69.9515,69.9255,69.9428,16745.0
2018-06-12 13:15:00,80.62,80.7,80.6,80.64,15641.0,69.9342,70.0036,69.9168,69.9515,15641.0
2018-06-12 13:20:00,80.62,80.67,80.59,80.63,13176.0,69.9342,69.9775,69.9081,69.9428,13176.0
2018-06-12 13:25:00,80.63,80.63,80.54,80.55,17317.0,69.9428,69.9428,69.8648,69.8734,17317.0
2018-06-12 13:30:00,80.55,80.64,80.52,80.63,20438.0,69.8734,69.9515,69.8474,69.9428,20438.0
2018-06-12 13:35:00,80.63,80.67,80.57,80.61,18078.0,69.9428,69.9775,69.8908,69.9255,18078.0
2018-06-12 13:40:00,80.62,80.67,80.59,80.63,22457.0,69.9342,69.9775,69.9081,69.9428,22457.0
2018-06-12 13:45:00,80.64,80.68,80.59,80.62,23484.0,69.9515,69.9862,69.9081,69.9342,23484.0
2018-06-12 13:50:00,80.61,80.61,80.45,80.58,79342.0,69.9255,69.9255,69.7867,69.8995,79342.0
2018-06-12 13:55:00,80.6,80.62,80.57,80.59,21542.0,69.9168,69.9342,69.8908,69.9081,21542.0
2018-06-12 14:00:00,80.6,80.61,80.54,80.57,19726.0,69.9168,69.9255,69.8648,69.8908,19726.0
2018-06-12 14:05:00,80.56,80.56,80.51,80.53,25174.0,69.8821,69.8821,69.8387,69.8561,25174.0
2018-06-12 14:10:00,80.54,80.57,80.53,80.55,22766.0,69.8648,69.8908,69.8561,69.8734,22766.0
2018-06-12 14:15:00,80.55,80.56,80.53,80.55,34211.0,69.8734,69.8821,69.8561,69.8734,34211.0
2018-06-12 14:20:00,80.54,80.58,80.53,80.54,28164.0,69.8648,69.8995,69.8561,69.8648,28164.0
2018-06-12 14:25:00,80.54,80.56,80.29,80.3,110624.0,69.8648,69.8821,69.6479,69.6566,110624.0
2018-06-12 14:30:00,80.29,80.36,80.29,80.31,20877.0,69.6479,69.7086,69.6479,69.6652,20877.0
2018-06-12 14:35:00,80.31,80.44,80.3,80.41,44153.0,69.6652,69.778,69.6566,69.752,44153.0
2018-06-12 14:40:00,80.41,80.43,80.34,80.41,47564.0,69.752,69.7693,69.6913,69.752,47564.0
2018-06-12 14:45:00,80.4,80.41,80.35,80.4,48382.0,69.7433,69.752,69.6999,69.7433,48382.0
2018-06-12 14:50:00,80.41,80.42,80.34,80.4,52125.0,69.752,69.7607,69.6913,69.7433,52125.0
2018-06-12 14:55:00,80.39,80.4,80.34,80.37,50277.0,69.7346,69.7433,69.6913,69.7173,50277.0
2018-06-12 15:00:00,80.38,80.42,80.31,80.4,31856.0,69.726,69.7607,69.6652,69.7433,31856.0
2018-06-12 15:05:00,80.41,80.47,80.37,80.46,57639.0,69.752,69.804,69.7173,69.7954,57639.0
2018-06-12 15:10:00,80.46,80.47,80.43,80.47,32003.0,69.7954,69.804,69.7693,69.804,32003.0
2018-06-12 15:15:00,80.46,80.5,80.42,80.42,28303.0,69.7954,69.8301,69.7607,69.7607,28303.0
2018-06-12 15:20:00,80.42,80.43,80.38,80.39,23908.0,69.7607,69.7693,69.726,69.7346,23908.0
2018-06-12 15:25:00,80.39,80.43,80.39,80.4,20918.0,69.7346,69.7693,69.7346,69.7433,20918.0
2018-06-12 15:30:00,80.4,80.45,80.4,80.44,30822.0,69.7433,69.7867,69.7433,69.778,30822.0
2018-06-12 15:35:00,80.43,80.5,80.43,80.48,60512.0,69.7693,69.8301,69.7693,69.8127,60512.0
2018-06-12 15:40:00,80.49,80.51,80.36,80.37,75040.0,69.8214,69.8387,69.7086,69.7173,75040.0
2018-06-12 15:45:00,80.36,80.4,80.24,80.26,285651.0,69.7086,69.7433,69.6045,69.6219,285651.0
2018-06-12 15:50:00,80.27,80.34,80.27,80.31,75481.0,69.6305,69.6913,69.6305,69.6652,75481.0
2018-06-12 15:55:00,80.32,80.38,80.29,80.29,167086.0,69.6739,69.726,69.6479,69.6479,167086.0
2018-06-13 09:30:00,80.05,80.05,79.52,79.54,171642.0,69.4397,69.4397,68.98,68.9973,171642.0
2018-06-13 09:35:00,79.56,79.58,79.27,79.36,31257.0,69.0147,69.032,68.7631,68.8412,31257.0
2018-06-13 09:40:00,79.38,79.76,79.37,79.68,45533.0,68.8585,69.1881,68.8498,69.1187,45533.0
2018-06-13 09:45:00,79.68,79.73,79.53,79.56,62508.0,69.1187,69.1621,68.9886,69.0147,62508.0
2018-06-13 09:50:00,79.55,79.72,79.51,79.58,112512.0,69.006,69.1534,68.9713,69.032,112512.0
2018-06-13 09:55:00,79.58,79.68,79.45,79.65,30350.0,69.032,69.1187,68.9192,69.0927,30350.0
2018-06-13 10:00:00,79.65,79.73,79.62,79.7,25867.0,69.0927,69.1621,69.0667,69.1361,25867.0
2018-06-13 10:05:00,79.7,79.78,79.62,79.75,24148.0,69.1361,69.2055,69.0667,69.1795,24148.0
2018-06-13 10:10:00,79.74,79.79,79.68,79.71,23143.0,69.1708,69.2142,69.1187,69.1448,23143.0
2018-06-13 10:15:00,79.75,79.87,79.75,79.85,22263.0,69.1795,69.2836,69.1795,69.2662,22263.0
2018-06-13 10:20:00,79.86,79.98,79.84,79.86,23935.0,69.2749,69.379,69.2575,69.2749,23935.0
2018-06-13 10:25:00,79.87,79.88,79.72,79.8,31084.0,69.2836,69.2922,69.1534,69.2228,31084.0
2018-06-13 10:30:00,79.81,79.86,79.69,79.7,29527.0,69.2315,69.2749,69.1274,69.1361,29527.0
2018-06-13 10:35:00,79.71,79.78,79.65,79.66,25507.0,69.1448,69.2055,69.0927,69.1014,25507.0
2018-06-13 10:40:00,79.67,79.74,79.6,79.73,36972.0,69.1101,69.1708,69.0494,69.1621,36972.0
2018-06-13 10:45:00,79.73,79.75,79.67,79.73,36265.0,69.1621,69.1795,69.1101,69.1621,36265.0
2018-06-13 10:50:00,79.74,79.79,79.74,79.79,30577.0,69.1708,69.2142,69.1708,69.2142,30577.0
2018-06-13 10:55:00,79.79,79.81,79.74,79.77,26420.0,69.2142,69.2315,69.1708,69.1968,26420.0
2018-06-13 11:00:00,79.77,79.83,79.77,79.78,25173.0,69.1968,69.2489,69.1968,69.2055,25173.0
2018-06-13 11:05:00,79.77,79.89,79.76,79.89,35610.0,69.1968,69.3009,69.1881,69.3009,35610.0
2018-06-13 11:10:00,79.9,79.93,79.86,79.91,18156.0,69.3096,69.3356,69.2749,69.3183,18156.0
2018-06-13 11:15:00,79.92,80.05,79.92,80.0,40963.0,69.3269,69.4397,69.3269,69.3963,40963.0
2018-06-13 11:20:00,79.99,80.12,79.98,80.06,32698.0,69.3877,69.5004,69.379,69.4484,32698.0
2018-06-13 11:25:00,80.05,80.08,80.05,80.05,18449.0,69.4397,69.4657,69.4397,69.4397,18449.0
2018-06-13 11:30:00,80.03,80.12,80.03,80.06,25915.0,69.4224,69.5004,69.4224,69.4484,25915.0
2018-06-13 11:35:00,80.08,80.1,80.04,80.06,20984.0,69.4657,69.4831,69.431,69.4484,20984.0
2018-06-13 11:40:00,80.06,80.11,80.05,80.05,10059.0,69.4484,69.4918,69.4397,69.4397,10059.0
2018-06-13 11:45:00,80.05,80.08,80.04,80.07,20470.0,69.4397,69.4657,69.431,69.4571,20470.0
2018-06-13 11:50:00,80.06,80.08,80.05,80.06,13971.0,69.4484,69.4657,69.4397,69.4484,13971.0
2018-06-13 11:55:00,80.06,80.07,80.05,80.05,19012.0,69.4484,69.4571,69.4397,69.4397,19012.0
2018-06-13 12:00:00,80.05,80.18,80.05,80.12,86329.0,69.4397,69.5525,69.4397,69.5004,86329.0
2018-06-13 12:05:00,80.1,80.15,80.1,80.14,20469.0,69.4831,69.5265,69.4831,69.5178,20469.0
2018-06-13 12:10:00,80.14,80.19,80.12,80.15,13051.0,69.5178,69.5612,69.5004,69.5265,13051.0
2018-06-13 12:15:00,80.14,80.15,80.09,80.11,15375.0,69.5178,69.5265,69.4744,69.4918,15375.0
2018-06-13 12:20:00,80.12,80.17,80.1,80.17,13201.0,69.5004,69.5438,69.4831,69.5438,13201.0
2018-06-13 12:25:00,80.16,80.17,80.11,80.13,11241.0,69.5351,69.5438,69.4918,69.5091,11241.0
2018-06-13 12:30:00,80.13,80.13,80.1,80.12,19322.0,69.5091,69.5091,69.4831,69.5004,19322.0
2018-06-13 12:35:00,80.12,80.15,80.11,80.13,25145.0,69.5004,69.5265,69.4918,69.5091,25145.0
2018-06-13 12:40:00,80.12,80.15,80.11,80.14,17615.0,69.5004,69.5265,69.4918,69.5178,17615.0
2018-06-13 12:45:00,80.15,80.15,80.12,80.14,16443.0,69.5265,69.5265,69.5004,69.5178,16443.0
2018-06-13 12:50:00,80.14,80.17,80.12,80.13,16986.0,69.5178,69.5438,69.5004,69.5091,16986.0
2018-06-13 12:55:00,80.13,80.15,80.13,80.15,15298.0,69.5091,69.5265,69.5091,69.5265,15298.0
2018-06-13 13:00:00,80.14,80.16,80.13,80.15,14971.0,69.5178,69.5351,69.5091,69.5265,14971.0
2018-06-13 13:05:00,80.16,80.16,80.12,80.13,13049.0,69.5351,69.5351,69.5004,69.5091,13049.0
2018-06-13 13:10:00,80.13,80.16,80.11,80.16,36353.0,69.5091,69.5351,69.4918,69.5351,36353.0
2018-06-13 13:15:00,80.16,80.23,80.16,80.23,15905.0,69.5351,69.5958,69.5351,69.5958,15905.0
2018-06-13 13:20:00,80.23,80.24,80.15,80.18,20505.0,69.5958,69.6045,69.5265,69.5525,20505.0
2018-06-13 13:25:00,80.17,80.22,80.16,80.2,17386.0,69.5438,69.5872,69.5351,69.5698,17386.0
2018-06-13 13:30:00,80.19,80.22,80.19,80.2,11329.0,69.5612,69.5872,69.5612,69.5698,11329.0
2018-06-13 13:35:00,80.2,80.21,80.19,80.2,13626.0,69.5698,69.5785,69.5612,69.5698,13626.0
2018-06-13 13:40:00,80.19,80.24,80.18,80.23,14502.0,69.5612,69.6045,69.5525,69.5958,14502.0
2018-06-13 13:45:00,80.24,80.26,80.22,80.24,15701.0,69.6045,69.6219,69.5872,69.6045,15701.0
2018-06-13 13:50:00,80.23,80.26,80.23,80.24,10897.0,69.5958,69.6219,69.5958,69.6045,10897.0
2018-06-13 13:55:00,80.24,80.25,80.18,80.19,10904.0,69.6045,69.6132,69.5525,69.5612,10904.0
2018-06-13 14:00:00,80.18,80.24,80.09,80.19,28007.0,69.5525,69.6045,69.4744,69.5612,28007.0
2018-06-13 14:05:00,80.19,80.2,80.1,80.17,41595.0,69.5612,69.5698,69.4831,69.5438,41595.0
2018-06-13 14:10:00,80.16,80.25,80.15,80.21,29988.0,69.5351,69.6132,69.5265,69.5785,29988.0
2018-06-13 14:15:00,80.2,80.25,80.2,80.24,24894.0,69.5698,69.6132,69.5698,69.6045,24894.0
2018-06-13 14:20:00,80.23,80.24,80.18,80.21,29001.0,69.5958,69.6045,69.5525,69.5785,29001.0
2018-06-13 14:25:00,80.22,80.24,80.2,80.21,32161.0,69.5872,69.6045,69.5698,69.5785,32161.0
2018-06-13 14:30:00,80.2,80.21,80.02,80.08,47747.0,69.5698,69.5785,69.4137,69.4657,47747.0
2018-06-13 14:35:00,80.09,80.22,80.08,80.21,31727.0,69.4744,69.5872,69.4657,69.5785,31727.0
2018-06-13 14:40:00,80.21,80.24,80.14,80.15,55705.0,69.5785,69.6045,69.5178,69.5265,55705.0
2018-06-13 14:45:00,80.15,80.23,80.14,80.18,24074.0,69.5265,69.5958,69.5178,69.5525,24074.0
2018-06-13 14:50:00,80.17,80.25,80.17,80.22,14467.0,69.5438,69.6132,69.5438,69.5872,14467.0
2018-06-13 14:55:00,80.21,80.31,80.2,80.3,13830.0,69.5785,69.6652,69.5698,69.6566,13830.0
2018-06-13 15:00:00,80.31,80.42,80.31,80.38,14949.0,69.6652,69.7607,69.6652,69.726,14949.0
2018-06-13 15:05:00,80.39,80.48,80.39,80.39,18544.0,69.7346,69.8127,69.7346,69.7346,18544.0
2018-06-13 15:10:00,80.39,80.41,80.35,80.35,21512.0,69.7346,69.752,69.6999,69.6999,21512.0
2018-06-13 15:15:00,80.35,80.42,80.33,80.33,17441.0,69.6999,69.7607,69.6826,69.6826,17441.0
2018-06-13 15:20:00,80.32,80.36,80.31,80.34,13605.0,69.6739,69.7086,69.6652,69.6913,13605.0
2018-06-13 15:25:00,80.34,80.36,80.27,80.32,32574.0,69.6913,69.7086,69.6305,69.6739,32574.0
2018-06-13 15:30:00,80.32,80.39,80.25,80.25,37254.0,69.6739,69.7346,69.6132,69.6132,37254.0
2018-06-13 15:35:00,80.25,80.29,80.2,80.22,34141.0,69.6132,69.6479,69.5698,69.5872,34141.0
2018-06-13 15:40:00,80.21,80.25,80.17,80.19,23934.0,69.5785,69.6132,69.5438,69.5612,23934.0
2018-06-13 15:45:00,80.2,80.22,80.13,80.13,53764.0,69.5698,69.5872,69.5091,69.5091,53764.0
2018-06-13 15:50:00,80.14,80.22,80.12,80.17,51732.0,69.5178,69.5872,69.5004,69.5438,51732.0
2018-06-13 15:55:00,80.18,80.34,80.17,80.32,346516.0,69.5525,69.6913,69.5438,69.6739,346516.0
2018-06-14 09:30:00,80.53,80.62,80.45,80.48,75337.0,69.8561,69.9342,69.7867,69.8127,75337.0
2018-06-14 09:35:00,80.51,80.66,80.44,80.48,14417.0,69.8387,69.9689,69.778,69.8127,14417.0
2018-06-14 09:40:00,80.53,80.54,80.28,80.28,12373.0,69.8561,69.8648,69.6392,69.6392,12373.0
2018-06-14 09:45:00,80.3,80.4,80.22,80.25,13466.0,69.6566,69.7433,69.5872,69.6132,13466.0
2018-06-14 09:50:00,80.26,80.4,80.25,80.33,14724.0,69.6219,69.7433,69.6132,69.6826,14724.0
2018-06-14 09:55:00,80.34,80.35,80.12,80.22,33626.0,69.6913,69.6999,69.5004,69.5872,33626.0
2018-06-14 10:00:00,80.22,80.38,80.19,80.38,17548.0,69.5872,69.726,69.5612,69.726,17548.0
2018-06-14 10:05:00,80.35,80.42,80.32,80.4,24205.0,69.6999,69.7607,69.6739,69.7433,24205.0
2018-06-14 10:10:00,80.39,80.46,80.25,80.29,63955.0,69.7346,69.7954,69.6132,69.6479,63955.0
2018-06-14 10:15:00,80.29,80.44,80.26,80.37,62603.0,69.6479,69.778,69.6219,69.7173,62603.0
2018-06-14 10:20:00,80.37,80.4,80.29,80.38,57131.0,69.7173,69.7433,69.6479,69.726,57131.0
2018-06-14 10:25:00,80.38,80.46,80.29,80.42,58847.0,69.726,69.7954,69.6479,69.7607,58847.0
2018-06-14 10:30:00,80.43,80.65,80.43,80.62,70920.0,69.7693,69.9602,69.7693,69.9342,70920.0
2018-06-14 10:35:00,80.59,80.8,80.58,80.72,47088.0,69.9081,70.0903,69.8995,70.0209,47088.0
2018-06-14 10:40:00,80.72,80.74,80.64,80.72,102926.0,70.0209,70.0383,69.9515,70.0209,102926.0
2018-06-14 10:45:00,80.72,80.85,80.7,80.73,55124.0,70.0209,70.1337,70.0036,70.0296,55124.0
2018-06-14 10:50:00,80.73,80.73,80.58,80.66,101059.0,70.0296,70.0296,69.8995,69.9689,101059.0
2018-06-14 10:55:00,80.67,80.71,80.57,80.59,89536.0,69.9775,70.0122,69.8908,69.9081,89536.0
2018-06-14 11:00:00,80.59,80.64,80.43,80.53,52025.0,69.9081,69.9515,69.7693,69.8561,52025.0
2018-06-14 11:05:00,80.55,80.59,80.46,80.5,45761.0,69.8734,69.9081,69.7954,69.8301,45761.0
2018-06-14 11:10:00,80.51,80.72,80.5,80.67,36867.0,69.8387,70.0209,69.8301,69.9775,36867.0
2018-06-14 11:15:00,80.68,80.7,80.6,80.63,26116.0,69.9862,70.0036,69.9168,69.9428,26116.0
2018-06-14 11:20:00,80.63,80.69,80.59,80.67,29155.0,69.9428,69.9949,69.9081,69.9775,29155.0
2018-06-14 11:25:00,80.66,80.72,80.64,80.69,17923.0,69.9689,70.0209,69.9515,69.9949,17923.0
2018-06-14 11:30:00,80.69,80.78,80.66,80.76,19217.0,69.9949,70.0729,69.9689,70.0556,19217.0
2018-06-14 11:35:00,80.77,80.93,80.77,80.88,37554.0,70.0643,70.2031,70.0643,70.1597,37554.0
2018-06-14 11:40:00,80.9,81.0,80.82,80.82,41743.0,70.177,70.2638,70.1076,70.1076,41743.0
2018-06-14 11:45:00,80.85,80.9,80.74,80.75,22377.0,70.1337,70.177,70.0383,70.0469,22377.0
2018-06-14 11:50:00,80.75,80.82,80.72,80.76,60849.0,70.0469,70.1076,70.0209,70.0556,60849.0
2018-06-14 11:55:00,80.78,80.86,80.75,80.75,30893.0,70.0729,70.1423,70.0469,70.0469,30893.0
2018-06-14 12:00:00,80.75,80.83,80.74,80.82,13619.0,70.0469,70.1163,70.0383,70.1076,13619.0
2018-06-14 12:05:00,80.82,80.87,80.73,80.77,39686.0,70.1076,70.151,70.0296,70.0643,39686.0
2018-06-14 12:10:00,80.78,80.82,80.74,80.82,26077.0,70.0729,70.1076,70.0383,70.1076,26077.0
2018-06-14 12:15:00,80.82,80.84,80.76,80.78,26242.0,70.1076,70.125,70.0556,70.0729,26242.0
2018-06-14 12:20:00,80.78,80.8,80.69,80.75,39240.0,70.0729,70.0903,69.9949,70.0469,39240.0
2018-06-14 12:25:00,80.73,80.75,80.66,80.7,21761.0,70.0296,70.0469,69.9689,70.0036,21761.0
2018-06-14 12:30:00,80.72,80.74,80.63,80.72,24783.0,70.0209,70.0383,69.9428,70.0209,24783.0
2018-06-14 12:35:00,80.73,80.76,80.7,80.75,18354.0,70.0296,70.0556,70.0036,70.0469,18354.0
2018-06-14 12:40:00,80.76,80.79,80.68,80.68,27632.0,70.0556,70.0816,69.9862,69.9862,27632.0
2018-06-14 12:45:00,80.69,80.75,80.65,80.66,58106.0,69.9949,70.0469,69.9602,69.9689,58106.0
2018-06-14 12:50:00,80.67,80.67,80.64,80.66,21306.0,69.9775,69.9775,69.9515,69.9689,21306.0
2018-06-14 12:55:00,80.66,80.7,80.65,80.67,17200.0,69.9689,70.0036,69.9602,69.9775,17200.0
2018-06-14 13:00:00,80.66,80.66,80.62,80.64,10371.0,69.9689,69.9689,69.9342,69.9515,10371.0
2018-06-14 13:05:00,80.64,80.7,80.63,80.63,13527.0,69.9515,70.0036,69.9428,69.9428,13527.0
2018-06-14 13:10:00,80.64,80.7,80.64,80.66,20516.0,69.9515,70.0036,69.9515,69.9689,20516.0
2018-06-14 13:15:00,80.63,80.63,80.58,80.63,6407.0,69.9428,69.9428,69.8995,69.9428,6407.0
2018-06-14 13:20:00,80.64,80.65,80.59,80.59,5704.0,69.9515,69.9602,69.9081,69.9081,5704.0
2018-06-14 13:25:00,80.6,80.69,80.6,80.66,30249.0,69.9168,69.9949,69.9168,69.9689,30249.0
2018-06-14 13:30:00,80.67,80.69,80.64,80.69,7627.0,69.9775,69.9949,69.9515,69.9949,7627.0
2018-06-14 13:35:00,80.69,80.72,80.64,80.69,20467.0,69.9949,70.0209,69.9515,69.9949,20467.0
2018-06-14 13:40:00,80.7,80.7,80.66,80.68,17618.0,70.0036,70.0036,69.9689,69.9862,17618.0
2018-06-14 13:45:00,80.7,80.71,80.67,80.68,11342.0,70.0036,70.0122,69.9775,69.9862,11342.0
2018-06-14 13:50:00,80.68,80.71,80.67,80.68,12383.0,69.9862,70.0122,69.9775,69.9862,12383.0
2018-06-14 13:55:00,80.68,80.68,80.61,80.67,15221.0,69.9862,69.9862,69.9255,69.9775,15221.0
2018-06-14 14:00:00,80.68,80.7,80.66,80.69,25417.0,69.9862,70.0036,69.9689,69.9949,25417.0
2018-06-14 14:05:00,80.68,80.68,80.63,80.66,13300.0,69.9862,69.9862,69.9428,69.9689,13300.0
2018-06-14 14:10:00,80.66,80.7,80.66,80.7,22034.0,69.9689,70.0036,69.9689,70.0036,22034.0
2018-06-14 14:15:00,80.69,80.69,80.61,80.63,30281.0,69.9949,69.9949,69.9255,69.9428,30281.0
2018-06-14 14:20:00,80.64,80.69,80.63,80.65,45672.0,69.9515,69.9949,69.9428,69.9602,45672.0
2018-06-14 14:25:00,80.66,80.69,80.64,80.67,29063.0,69.9689,69.9949,69.9515,69.9775,29063.0
2018-06-14 14:30:00,80.67,80.71,80.66,80.67,19036.0,69.9775,70.0122,69.9689,69.9775,19036.0
2018-06-14 14:35:00,80.67,80.7,80.66,80.66,8015.0,69.9775,70.0036,69.9689,69.9689,8015.0
2018-06-14 14:40:00,80.67,80.69,80.66,80.67,20377.0,69.9775,69.9949,69.9689,69.9775,20377.0
2018-06-14 14:45:00,80.66,80.69,80.65,80.67,29335.0,69.9689,69.9949,69.9602,69.9775,29335.0
2018-06-14 14:50:00,80.67,80.68,80.6,80.61,29291.0,69.9775,69.9862,69.9168,69.9255,29291.0
2018-06-14 14:55:00,80.6,80.6,80.41,80.43,25993.0,69.9168,69.9168,69.752,69.7693,25993.0
2018-06-14 15:00:00,80.44,80.47,80.38,80.46,19936.0,69.778,69.804,69.726,69.7954,19936.0
2018-06-14 15:05:00,80.47,80.57,80.46,80.54,35653.0,69.804,69.8908,69.7954,69.8648,35653.0
2018-06-14 15:10:00,80.54,80.56,80.52,80.56,19056.0,69.8648,69.8821,69.8474,69.8821,19056.0
2018-06-14 15:15:00,80.56,80.59,80.49,80.51,32326.0,69.8821,69.9081,69.8214,69.8387,32326.0
2018-06-14 15:20:00,80.5,80.52,80.48,80.52,18992.0,69.8301,69.8474,69.8127,69.8474,18992.0
2018-06-14 15:25:00,80.53,80.54,80.5,80.52,19216.0,69.8561,69.8648,69.8301,69.8474,19216.0
2018-06-14 15:30:00,80.53,80.58,80.5,80.58,19373.0,69.8561,69.8995,69.8301,69.8995,19373.0
2018-06-14 15:35:00,80.57,80.57,80.51,80.53,23110.0,69.8908,69.8908,69.8387,69.8561,23110.0
2018-06-14 15:40:00,80.53,80.59,80.51,80.51,30388.0,69.8561,69.9081,69.8387,69.8387,30388.0
2018-06-14 15:45:00,80.51,80.54,80.48,80.51,52341.0,69.8387,69.8648,69.8127,69.8387,52341.0
2018-06-14 15:50:00,80.5,80.5,80.42,80.46,53836.0,69.8301,69.8301,69.7607,69.7954,53836.0
2018-06-14 15:55:00,80.46,80.61,80.44,80.6,192099.0,69.7954,69.9255,69.778,69.9168,192099.0
2018-06-15 09:30:00,80.04,80.23,79.52,79.55,196643.0,69.431,69.5958,68.98,69.006,196643.0
2018-06-15 09:35:00,79.57,79.94,79.51,79.81,75034.0,69.0233,69.3443,68.9713,69.2315,75034.0
2018-06-15 09:40:00,79.79,79.96,79.67,79.85,67817.0,69.2142,69.3616,69.1101,69.2662,67817.0
2018-06-15 09:45:00,79.88,80.13,79.87,79.97,64281.0,69.2922,69.5091,69.2836,69.3703,64281.0
2018-06-15 09:50:00,79.97,80.04,79.92,79.99,39734.0,69.3703,69.431,69.3269,69.3877,39734.0
2018-06-15 09:55:00,80.0,80.08,79.97,80.03,31247.0,69.3963,69.4657,69.3703,69.4224,31247.0
2018-06-15 10:00:00,80.06,80.2,79.94,80.14,33975.0,69.4484,69.5698,69.3443,69.5178,33975.0
2018-06-15 10:05:00,80.13,80.25,79.98,79.99,76305.0,69.5091,69.6132,69.379,69.3877,76305.0
2018-06-15 10:10:00,80.01,80.11,79.93,80.1,36925.0,69.405,69.4918,69.3356,69.4831,36925.0
2018-06-15 10:15:00,80.13,80.13,80.01,80.05,17554.0,69.5091,69.5091,69.405,69.4397,17554.0
2018-06-15 10:20:00,80.03,80.08,80.0,80.0,29523.0,69.4224,69.4657,69.3963,69.3963,29523.0
2018-06-15 10:25:00,79.98,80.02,79.87,79.87,46216.0,69.379,69.4137,69.2836,69.2836,46216.0
2018-06-15 10:30:00,79.87,79.89,79.71,79.76,35718.0,69.2836,69.3009,69.1448,69.1881,35718.0
2018-06-15 10:35:00,79.75,79.79,79.65,79.69,37073.0,69.1795,69.2142,69.0927,69.1274,37073.0
2018-06-15 10:40:00,79.66,79.75,79.65,79.72,25123.0,69.1014,69.1795,69.0927,69.1534,25123.0
2018-06-15 10:45:00,79.71,79.74,79.66,79.7,37939.0,69.1448,69.1708,69.1014,69.1361,37939.0
2018-06-15 10:50:00,79.68,79.76,79.66,79.69,25091.0,69.1187,69.1881,69.1014,69.1274,25091.0
2018-06-15 10:55:00,79.67,79.7,79.62,79.62,25505.0,69.1101,69.1361,69.0667,69.0667,25505.0
2018-06-15 11:00:00,79.64,79.68,79.54,79.59,19073.0,69.0841,69.1187,68.9973,69.0407,19073.0
2018-06-15 11:05:00,79.59,79.61,79.46,79.5,48959.0,69.0407,69.058,68.9279,68.9626,48959.0
2018-06-15 11:10:00,79.48,79.57,79.45,79.52,36926.0,68.9453,69.0233,68.9192,68.98,36926.0
2018-06-15 11:15:00,79.51,79.58,79.47,79.55,55514.0,68.9713,69.032,68.9366,69.006,55514.0
2018-06-15 11:20:00,79.56,79.64,79.56,79.64,26622.0,69.0147,69.0841,69.0147,69.0841,26622.0
2018-06-15 11:25:00,79.65,79.66,79.57,79.64,64194.0,69.0927,69.1014,69.0233,69.0841,64194.0
2018-06-15 11:30:00,79.64,79.66,79.58,79.66,67583.0,69.0841,69.1014,69.032,69.1014,67583.0
2018-06-15 11:35:00,79.65,79.66,79.57,79.62,71705.0,69.0927,69.1014,69.0233,69.0667,71705.0
2018-06-15 11:40:00,79.63,79.71,79.54,79.57,125865.0,69.0754,69.1448,68.9973,69.0233,125865.0
2018-06-15 11:45:00,79.58,79.67,79.52,79.59,123764.0,69.032,69.1101,68.98,69.0407,123764.0
2018-06-15 11:50:00,79.59,79.68,79.58,79.68,102805.0,69.0407,69.1187,69.032,69.1187,102805.0
2018-06-15 11:55:00,79.68,79.71,79.65,79.68,30569.0,69.1187,69.1448,69.0927,69.1187,30569.0
2018-06-15 12:00:00,79.66,79.7,79.62,79.66,26748.0,69.1014,69.1361,69.0667,69.1014,26748.0
2018-06-15 12:05:00,79.66,79.77,79.65,79.75,33597.0,69.1014,69.1968,69.0927,69.1795,33597.0
2018-06-15 12:10:00,79.74,79.76,79.67,79.68,48241.0,69.1708,69.1881,69.1101,69.1187,48241.0
2018-06-15 12:15:00,79.67,79.71,79.61,79.64,34701.0,69.1101,69.1448,69.058,69.0841,34701.0
2018-06-15 12:20:00,79.63,79.71,79.62,79.69,38118.0,69.0754,69.1448,69.0667,69.1274,38118.0
2018-06-15 12:25:00,79.69,79.72,79.64,79.69,17133.0,69.1274,69.1534,69.0841,69.1274,17133.0
2018-06-15 12:30:00,79.7,79.74,79.66,79.7,11316.0,69.1361,69.1708,69.1014,69.1361,11316.0
2018-06-15 12:35:00,79.7,79.74,79.69,79.73,10287.0,69.1361,69.1708,69.1274,69.1621,10287.0
2018-06-15 12:40:00,79.73,79.74,79.69,79.69,11078.0,69.1621,69.1708,69.1274,69.1274,11078.0
2018-06-15 12:45:00,79.7,79.77,79.68,79.76,10598.0,69.1361,69.1968,69.1187,69.1881,10598.0
2018-06-15 12:50:00,79.76,79.82,79.76,79.8,7394.0,69.1881,69.2402,69.1881,69.2228,7394.0
2018-06-15 12:55:00,79.81,79.88,79.79,79.88,11977.0,69.2315,69.2922,69.2142,69.2922,11977.0
2018-06-15 13:00:00,79.87,79.94,79.86,79.92,15063.0,69.2836,69.3443,69.2749,69.3269,15063.0
2018-06-15 13:05:00,79.92,79.96,79.91,79.94,8869.0,69.3269,69.3616,69.3183,69.3443,8869.0
2018-06-15 13:10:00,79.95,79.99,79.94,79.95,22508.0,69.353,69.3877,69.3443,69.353,22508.0
2018-06-15 13:15:00,79.94,79.96,79.9,79.95,8339.0,69.3443,69.3616,69.3096,69.353,8339.0
2018-06-15 13:20:00,79.93,79.94,79.88,79.91,14230.0,69.3356,69.3443,69.2922,69.3183,14230.0
2018-06-15 13:25:00,79.9,79.91,79.86,79.87,17110.0,69.3096,69.3183,69.2749,69.2836,17110.0
2018-06-15 13:30:00,79.87,79.88,79.8,79.83,6256.0,69.2836,69.2922,69.2228,69.2489,6256.0
2018-06-15 13:35:00,79.83,79.93,79.8,79.87,27260.0,69.2489,69.3356,69.2228,69.2836,27260.0
2018-06-15 13:40:00,79.88,79.92,79.87,79.92,11374.0,69.2922,69.3269,69.2836,69.3269,11374.0
2018-06-15 13:45:00,79.93,80.0,79.87,79.91,89974.0,69.3356,69.3963,69.2836,69.3183,89974.0
2018-06-15 13:50:00,79.89,79.99,79.86,79.96,37703.0,69.3009,69.3877,69.2749,69.3616,37703.0
2018-06-15 13:55:00,79.97,80.0,79.94,80.0,20829.0,69.3703,69.3963,69.3443,69.3963,20829.0
2018-06-15 14:00:00,80.0,80.01,79.92,79.95,18789.0,69.3963,69.405,69.3269,69.353,18789.0
2018-06-15 14:05:00,79.94,80.0,79.93,79.99,23947.0,69.3443,69.3963,69.3356,69.3877,23947.0
2018-06-15 14:10:00,79.99,80.0,79.95,79.96,16138.0,69.3877,69.3963,69.353,69.3616,16138.0
2018-06-15 14:15:00,79.97,79.99,79.95,79.98,28271.0,69.3703,69.3877,69.353,69.379,28271.0
2018-06-15 14:20:00,80.0,80.06,80.0,80.01,13995.0,69.3963,69.4484,69.3963,69.405,13995.0
2018-06-15 14:25:00,80.01,80.04,79.96,80.03,10510.0,69.405,69.431,69.3616,69.4224,10510.0
2018-06-15 14:30:00,80.04,80.05,80.0,80.03,8872.0,69.431,69.4397,69.3963,69.4224,8872.0
2018-06-15 14:35:00,80.02,80.02,79.97,80.0,10635.0,69.4137,69.4137,69.3703,69.3963,10635.0
2018-06-15 14:40:00,80.0,80.01,79.99,80.0,6077.0,69.3963,69.405,69.3877,69.3963,6077.0
2018-06-15 14:45:00,80.0,80.01,79.97,79.98,19860.0,69.3963,69.405,69.3703,69.379,19860.0
2018-06-15 14:50:00,79.98,80.0,79.97,80.0,13336.0,69.379,69.3963,69.3703,69.3963,13336.0
2018-06-15 14:55:00,80.0,80.02,80.0,80.01,10516.0,69.3963,69.4137,69.3963,69.405,10516.0
2018-06-15 15:00:00,80.01,80.01,79.93,79.94,34662.0,69.405,69.405,69.3356,69.3443,34662.0
2018-06-15 15:05:00,79.93,79.94,79.87,79.88,12269.0,69.3356,69.3443,69.2836,69.2922,12269.0
2018-06-15 15:10:00,79.89,79.91,79.86,79.9,23552.0,69.3009,69.3183,69.2749,69.3096,23552.0
2018-06-15 15:15:00,79.91,79.93,79.87,79.89,45462.0,69.3183,69.3356,69.2836,69.3009,45462.0
2018-06-15 15:20:00,79.9,79.9,79.82,79.9,45800.0,69.3096,69.3096,69.2402,69.3096,45800.0
2018-06-15 15:25:00,79.9,79.9,79.84,79.88,41507.0,69.3096,69.3096,69.2575,69.2922,41507.0
2018-06-15 15:30:00,79.87,79.93,79.87,79.9,37271.0,69.2836,69.3356,69.2836,69.3096,37271.0
2018-06-15 15:35:00,79.9,79.96,79.89,79.94,49392.0,69.3096,69.3616,69.3009,69.3443,49392.0
2018-06-15 15:40:00,79.93,80.04,79.93,80.03,55551.0,69.3356,69.431,69.3356,69.4224,55551.0
2018-06-15 15:45:00,80.04,80.12,80.04,80.09,65216.0,69.431,69.5004,69.431,69.4744,65216.0
2018-06-15 15:50:00,80.11,80.17,80.09,80.09,91796.0,69.4918,69.5438,69.4744,69.4744,91796.0
2018-06-15 15:55:00,80.1,80.48,80.1,80.36,481217.0,69.4831,69.8127,69.4831,69.7086,481217.0
2018-06-18 09:30:00,79.57,79.91,79.5,79.79,68124.0,69.0233,69.3183,68.9626,69.2142,68124.0
2018-06-18 09:35:00,79.78,79.98,79.71,79.88,39121.0,69.2055,69.379,69.1448,69.2922,39121.0
2018-06-18 09:40:00,79.86,80.1,79.86,80.06,44091.0,69.2749,69.4831,69.2749,69.4484,44091.0
2018-06-18 09:45:00,80.1,80.19,80.06,80.17,22543.0,69.4831,69.5612,69.4484,69.5438,22543.0
2018-06-18 09:50:00,80.18,80.29,80.14,80.19,27591.0,69.5525,69.6479,69.5178,69.5612,27591.0
2018-06-18 09:55:00,80.21,80.5,80.2,80.49,46160.0,69.5785,69.8301,69.5698,69.8214,46160.0
2018-06-18 10:00:00,80.48,80.49,80.36,80.42,17303.0,69.8127,69.8214,69.7086,69.7607,17303.0
2018-06-18 10:05:00,80.41,80.52,80.36,80.39,24731.0,69.752,69.8474,69.7086,69.7346,24731.0
2018-06-18 10:10:00,80.4,80.4,80.23,80.28,26639.0,69.7433,69.7433,69.5958,69.6392,26639.0
2018-06-18 10:15:00,80.26,80.36,80.21,80.29,27499.0,69.6219,69.7086,69.5785,69.6479,27499.0
2018-06-18 10:20:00,80.28,80.35,80.21,80.26,21036.0,69.6392,69.6999,69.5785,69.6219,21036.0
2018-06-18 10:25:00,80.22,80.31,80.22,80.26,12731.0,69.5872,69.6652,69.5872,69.6219,12731.0
2018-06-18 10:30:00,80.27,80.34,80.22,80.26,66240.0,69.6305,69.6913,69.5872,69.6219,66240.0
2018-06-18 10:35:00,80.26,80.42,80.24,80.34,44548.0,69.6219,69.7607,69.6045,69.6913,44548.0
2018-06-18 10:40:00,80.33,80.33,80.26,80.29,21472.0,69.6826,69.6826,69.6219,69.6479,21472.0
2018-06-18 10:45:00,80.29,80.32,80.23,80.25,13724.0,69.6479,69.6739,69.5958,69.6132,13724.0
2018-06-18 10:50:00,80.22,80.28,80.22,80.28,17599.0,69.5872,69.6392,69.5872,69.6392,17599.0
2018-06-18 10:55:00,80.29,80.34,80.24,80.25,23613.0,69.6479,69.6913,69.6045,69.6132,23613.0
2018-06-18 11:00:00,80.28,80.39,80.26,80.38,11132.0,69.6392,69.7346,69.6219,69.726,11132.0
2018-06-18 11:05:00,80.4,80.5,80.38,80.5,14341.0,69.7433,69.8301,69.726,69.8301,14341.0
2018-06-18 11:10:00,80.51,80.57,80.49,80.51,33080.0,69.8387,69.8908,69.8214,69.8387,33080.0
2018-06-18 11:15:00,80.53,80.54,80.42,80.47,13081.0,69.8561,69.8648,69.7607,69.804,13081.0
2018-06-18 11:20:00,80.48,80.48,80.38,80.44,12255.0,69.8127,69.8127,69.726,69.778,12255.0
2018-06-18 11:25:00,80.44,80.52,80.43,80.48,69206.0,69.778,69.8474,69.7693,69.8127,69206.0
2018-06-18 11:30:00,80.49,80.53,80.45,80.45,10481.0,69.8214,69.8561,69.7867,69.7867,10481.0
2018-06-18 11:35:00,80.46,80.5,80.44,80.49,16112.0,69.7954,69.8301,69.778,69.8214,16112.0
2018-06-18 11:40:00,80.48,80.5,80.44,80.49,18532.0,69.8127,69.8301,69.778,69.8214,18532.0
2018-06-18 11:45:00,80.49,80.55,80.49,80.53,12056.0,69.8214,69.8734,69.8214,69.8561,12056.0
2018-06-18 11:50:00,80.53,80.54,80.49,80.5,10867.0,69.8561,69.8648,69.8214,69.8301,10867.0
2018-06-18 11:55:00,80.49,80.52,80.47,80.51,6643.0,69.8214,69.8474,69.804,69.8387,6643.0
2018-06-18 12:00:00,80.5,80.56,80.5,80.55,8182.0,69.8301,69.8821,69.8301,69.8734,8182.0
2018-06-18 12:05:00,80.56,80.58,80.56,80.58,4667.0,69.8821,69.8995,69.8821,69.8995,4667.0
2018-06-18 12:10:00,80.56,80.63,80.56,80.63,12713.0,69.8821,69.9428,69.8821,69.9428,12713.0
2018-06-18 12:15:00,80.63,80.67,80.63,80.63,10718.0,69.9428,69.9775,69.9428,69.9428,10718.0
2018-06-18 12:20:00,80.63,80.74,80.63,80.72,31723.0,69.9428,70.0383,69.9428,70.0209,31723.0
2018-06-18 12:25:00,80.71,80.75,80.63,80.64,67335.0,70.0122,70.0469,69.9428,69.9515,67335.0
2018-06-18 12:30:00,80.64,80.72,80.6,80.67,56989.0,69.9515,70.0209,69.9168,69.9775,56989.0
2018-06-18 12:35:00,80.67,80.73,80.65,80.68,24289.0,69.9775,70.0296,69.9602,69.9862,24289.0
2018-06-18 12:40:00,80.68,80.74,80.68,80.74,4985.0,69.9862,70.0383,69.9862,70.0383,4985.0
2018-06-18 12:45:00,80.75,80.79,80.73,80.76,10170.0,70.0469,70.0816,70.0296,70.0556,10170.0
2018-06-18 12:50:00,80.78,80.78,80.66,80.67,7365.0,70.0729,70.0729,69.9689,69.9775,7365.0
2018-06-18 12:55:00,80.67,80.79,80.67,80.78,22004.0,69.9775,70.0816,69.9775,70.0729,22004.0
2018-06-18 13:00:00,80.78,80.86,80.77,80.85,9695.0,70.0729,70.1423,70.0643,70.1337,9695.0
2018-06-18 13:05:00,80.83,80.85,80.81,80.85,6184.0,70.1163,70.1337,70.099,70.1337,6184.0
2018-06-18 13:10:00,80.85,80.87,80.81,80.86,14080.0,70.1337,70.151,70.099,70.1423,14080.0
2018-06-18 13:15:00,80.86,80.88,80.85,80.86,4823.0,70.1423,70.1597,70.1337,70.1423,4823.0
2018-06-18 13:20:00,80.86,80.88,80.85,80.86,5058.0,70.1423,70.1597,70.1337,70.1423,5058.0
2018-06-18 13:25:00,80.86,80.9,80.83,80.89,14382.0,70.1423,70.177,70.1163,70.1684,14382.0
2018-06-18 13:30:00,80.89,80.91,80.87,80.89,4515.0,70.1684,70.1857,70.151,70.1684,4515.0
2018-06-18 13:35:00,80.9,80.98,80.89,80.95,19415.0,70.177,70.2464,70.1684,70.2204,19415.0
2018-06-18 13:40:00,80.94,81.12,80.91,81.12,58588.0,70.2117,70.3679,70.1857,70.3679,58588.0
2018-06-18 13:45:00,81.11,81.18,81.07,81.14,23526.0,70.3592,70.4199,70.3245,70.3852,23526.0
2018-06-18 13:50:00,81.14,81.26,81.12,81.15,31402.0,70.3852,70.4893,70.3679,70.3939,31402.0
2018-06-18 13:55:00,81.14,81.15,81.11,81.13,10689.0,70.3852,70.3939,70.3592,70.3766,10689.0
2018-06-18 14:00:00,81.13,81.19,81.13,81.17,16617.0,70.3766,70.4286,70.3766,70.4113,16617.0
2018-06-18 14:05:00,81.16,81.24,81.15,81.22,12585.0,70.4026,70.472,70.3939,70.4546,12585.0
2018-06-18 14:10:00,81.22,81.22,81.14,81.16,11594.0,70.4546,70.4546,70.3852,70.4026,11594.0
2018-06-18 14:15:00,81.16,81.24,81.16,81.23,13773.0,70.4026,70.472,70.4026,70.4633,13773.0
2018-06-18 14:20:00,81.23,81.29,81.22,81.26,21833.0,70.4633,70.5153,70.4546,70.4893,21833.0
2018-06-18 14:25:00,81.25,81.31,81.25,81.28,12720.0,70.4807,70.5327,70.4807,70.5067,12720.0
2018-06-18 14:30:00,81.28,81.34,81.25,81.33,19908.0,70.5067,70.5587,70.4807,70.55,19908.0
2018-06-18 14:35:00,81.33,81.34,81.28,81.28,13449.0,70.55,70.5587,70.5067,70.5067,13449.0
2018-06-18 14:40:00,81.28,81.39,81.28,81.34,21723.0,70.5067,70.6021,70.5067,70.5587,21723.0
2018-06-18 14:45:00,81.35,81.35,81.23,81.23,11182.0,70.5674,70.5674,70.4633,70.4633,11182.0
2018-06-18 14:50:00,81.22,81.24,81.14,81.14,18695.0,70.4546,70.472,70.3852,70.3852,18695.0
2018-06-18 14:55:00,81.14,81.27,81.12,81.25,39409.0,70.3852,70.498,70.3679,70.4807,39409.0
2018-06-18 15:00:00,81.25,81.26,81.16,81.23,43323.0,70.4807,70.4893,70.4026,70.4633,43323.0
2018-06-18 15:05:00,81.22,81.28,81.14,81.28,58495.0,70.4546,70.5067,70.3852,70.5067,58495.0
2018-06-18 15:10:00,81.29,81.29,81.22,81.26,31545.0,70.5153,70.5153,70.4546,70.4893,31545.0
2018-06-18 15:15:00,81.26,81.35,81.24,81.31,18827.0,70.4893,70.5674,70.472,70.5327,18827.0
2018-06-18 15:20:00,81.31,81.39,81.3,81.36,23184.0,70.5327,70.6021,70.524,70.5761,23184.0
2018-06-18 15:25:00,81.36,81.41,81.33,81.36,27417.0,70.5761,70.6194,70.55,70.5761,27417.0
2018-06-18 15:30:00,81.37,81.39,81.32,81.36,30056.0,70.5847,70.6021,70.5414,70.5761,30056.0
2018-06-18 15:35:00,81.36,81.38,81.31,81.37,42579.0,70.5761,70.5934,70.5327,70.5847,42579.0
2018-06-18 15:40:00,81.37,81.37,81.27,81.3,45838.0,70.5847,70.5847,70.498,70.524,45838.0
2018-06-18 15:45:00,81.3,81.45,81.29,81.41,72275.0,70.524,70.6541,70.5153,70.6194,72275.0
2018-06-18 15:50:00,81.41,81.42,81.26,81.27,58051.0,70.6194,70.6281,70.4893,70.498,58051.0
2018-06-18 15:55:00,81.27,81.35,81.23,81.28,184299.0,70.498,70.5674,70.4633,70.5067,184299.0
2018-06-19 09:30:00,79.22,79.97,79.05,79.77,172983.0,69.3693,70.0261,69.2205,69.8509,172983.0
2018-06-19 09:35:00,79.78,79.97,79.74,79.84,91428.0,69.8597,70.0261,69.8247,69.9122,91428.0
2018-06-19 09:40:00,79.85,80.34,79.76,80.33,115855.0,69.921,70.3501,69.8422,70.3413,115855.0
2018-06-19 09:45:00,80.34,80.38,80.11,80.16,49039.0,70.3501,70.3851,70.1487,70.1924,49039.0
2018-06-19 09:50:00,80.15,80.34,80.12,80.2,85096.0,70.1837,70.3501,70.1574,70.2275,85096.0
2018-06-19 09:55:00,80.2,80.44,80.18,80.24,87680.0,70.2275,70.4376,70.21,70.2625,87680.0
2018-06-19 10:00:00,80.23,80.32,80.12,80.12,77154.0,70.2537,70.3325,70.1574,70.1574,77154.0
2018-06-19 10:05:00,80.11,80.31,80.11,80.19,104398.0,70.1487,70.3238,70.1487,70.2187,104398.0
2018-06-19 10:10:00,80.21,80.29,80.12,80.27,133067.0,70.2362,70.3063,70.1574,70.2888,133067.0
2018-06-19 10:15:00,80.26,80.38,80.07,80.27,81965.0,70.28,70.3851,70.1136,70.2888,81965.0
2018-06-19 10:20:00,80.26,80.3,80.02,80.03,61786.0,70.28,70.315,70.0698,70.0786,61786.0
2018-06-19 10:25:00,80.03,80.09,79.93,80.01,48463.0,70.0786,70.1311,69.991,70.0611,48463.0
2018-06-19 10:30:00,80.0,80.01,79.77,79.83,87929.0,70.0523,70.0611,69.8509,69.9035,87929.0
2018-06-19 10:35:00,79.82,80.04,79.82,79.97,143167.0,69.8947,70.0874,69.8947,70.0261,143167.0
2018-06-19 10:40:00,79.97,80.01,79.9,79.95,120130.0,70.0261,70.0611,69.9648,70.0086,120130.0
2018-06-19 10:45:00,79.96,80.24,79.95,80.01,71533.0,70.0173,70.2625,70.0086,70.0611,71533.0
2018-06-19 10:50:00,80.01,80.06,79.96,80.04,61704.0,70.0611,70.1049,70.0173,70.0874,61704.0
2018-06-19 10:55:00,79.99,80.02,79.93,80.0,89495.0,70.0436,70.0698,69.991,70.0523,89495.0
2018-06-19 11:00:00,79.99,80.0,79.75,79.78,103810.0,70.0436,70.0523,69.8334,69.8597,103810.0
2018-06-19 11:05:00,79.8,79.9,79.73,79.82,62506.0,69.8772,69.9648,69.8159,69.8947,62506.0
2018-06-19 11:10:00,79.82,79.86,79.81,79.82,32254.0,69.8947,69.9297,69.886,69.8947,32254.0
2018-06-19 11:15:00,79.83,79.89,79.82,79.86,34479.0,69.9035,69.956,69.8947,69.9297,34479.0
2018-06-19 11:20:00,79.85,79.87,79.83,79.85,30880.0,69.921,69.9385,69.9035,69.921,30880.0
2018-06-19 11:25:00,79.85,79.86,79.75,79.76,143490.0,69.921,69.9297,69.8334,69.8422,143490.0
2018-06-19 11:30:00,79.77,79.83,79.63,79.7,101184.0,69.8509,69.9035,69.7283,69.7896,101184.0
2018-06-19 11:35:00,79.7,79.85,79.7,79.78,84549.0,69.7896,69.921,69.7896,69.8597,84549.0
2018-06-19 11:40:00,79.78,79.83,79.72,79.75,75415.0,69.8597,69.9035,69.8072,69.8334,75415.0
2018-06-19 11:45:00,79.76,79.8,79.73,79.77,87297.0,69.8422,69.8772,69.8159,69.8509,87297.0
2018-06-19 11:50:00,79.77,79.78,79.67,79.68,35077.0,69.8509,69.8597,69.7634,69.7721,35077.0
2018-06-19 11:55:00,79.68,79.71,79.56,79.63,172238.0,69.7721,69.7984,69.667,69.7283,172238.0
2018-06-19 12:00:00,79.62,79.68,79.55,79.64,182631.0,69.7196,69.7721,69.6583,69.7371,182631.0
2018-06-19 12:05:00,79.64,79.66,79.57,79.59,152704.0,69.7371,69.7546,69.6758,69.6933,152704.0
2018-06-19 12:10:00,79.59,79.6,79.39,79.43,78133.0,69.6933,69.7021,69.5182,69.5532,78133.0
2018-06-19 12:15:00,79.43,79.59,79.43,79.56,65580.0,69.5532,69.6933,69.5532,69.667,65580.0
2018-06-19 12:20:00,79.55,79.59,79.5,79.55,49097.0,69.6583,69.6933,69.6145,69.6583,49097.0
2018-06-19 12:25:00,79.55,79.56,79.51,79.55,55723.0,69.6583,69.667,69.6233,69.6583,55723.0
2018-06-19 12:30:00,79.55,79.56,79.47,79.53,61451.0,69.6583,69.667,69.5882,69.6408,61451.0
2018-06-19 12:35:00,79.52,79.54,79.46,79.51,57026.0,69.632,69.6495,69.5795,69.6233,57026.0
2018-06-19 12:40:00,79.51,79.55,79.41,79.49,125618.0,69.6233,69.6583,69.5357,69.6058,125618.0
2018-06-19 12:45:00,79.48,79.51,79.44,79.45,65857.0,69.597,69.6233,69.562,69.5707,65857.0
2018-06-19 12:50:00,79.44,79.49,79.37,79.37,45123.0,69.562,69.6058,69.5007,69.5007,45123.0
2018-06-19 12:55:00,79.37,79.45,79.36,79.44,45415.0,69.5007,69.5707,69.4919,69.562,45415.0
2018-06-19 13:00:00,79.44,79.5,79.42,79.48,40450.0,69.562,69.6145,69.5445,69.597,40450.0
2018-06-19 13:05:00,79.49,79.5,79.45,79.47,37975.0,69.6058,69.6145,69.5707,69.5882,37975.0
2018-06-19 13:10:00,79.47,79.54,79.46,79.54,49642.0,69.5882,69.6495,69.5795,69.6495,49642.0
2018-06-19 13:15:00,79.54,79.54,79.47,79.48,23201.0,69.6495,69.6495,69.5882,69.597,23201.0
2018-06-19 13:20:00,79.48,79.5,79.45,79.48,65082.0,69.597,69.6145,69.5707,69.597,65082.0
2018-06-19 13:25:00,79.48,79.49,79.45,79.48,59388.0,69.597,69.6058,69.5707,69.597,59388.0
2018-06-19 13:30:00,79.47,79.5,79.45,79.49,67991.0,69.5882,69.6145,69.5707,69.6058,67991.0
2018-06-19 13:35:00,79.48,79.51,79.48,79.5,46209.0,69.597,69.6233,69.597,69.6145,46209.0
2018-06-19 13:40:00,79.49,79.52,79.48,79.48,33451.0,69.6058,69.632,69.597,69.597,33451.0
2018-06-19 13:45:00,79.48,79.5,79.47,79.49,33337.0,69.597,69.6145,69.5882,69.6058,33337.0
2018-06-19 13:50:00,79.48,79.49,79.44,79.47,53934.0,69.597,69.6058,69.562,69.5882,53934.0
2018-06-19 13:55:00,79.47,79.48,79.3,79.32,36788.0,69.5882,69.597,69.4394,69.4569,36788.0
2018-06-19 14:00:00,79.33,79.36,79.29,79.36,69373.0,69.4656,69.4919,69.4306,69.4919,69373.0
2018-06-19 14:05:00,79.35,79.37,79.33,79.33,27261.0,69.4832,69.5007,69.4656,69.4656,27261.0
2018-06-19 14:10:00,79.33,79.36,79.32,79.35,52285.0,69.4656,69.4919,69.4569,69.4832,52285.0
2018-06-19 14:15:00,79.34,79.37,79.33,79.37,29093.0,69.4744,69.5007,69.4656,69.5007,29093.0
2018-06-19 14:20:00,79.37,79.41,79.32,79.33,53525.0,69.5007,69.5357,69.4569,69.4656,53525.0
2018-06-19 14:25:00,79.34,79.39,79.33,79.37,62322.0,69.4744,69.5182,69.4656,69.5007,62322.0
2018-06-19 14:30:00,79.37,79.43,79.36,79.42,30634.0,69.5007,69.5532,69.4919,69.5445,30634.0
2018-06-19 14:35:00,79.41,79.46,79.38,79.4,52346.0,69.5357,69.5795,69.5094,69.5269,52346.0
2018-06-19 14:40:00,79.4,79.41,79.33,79.34,29250.0,69.5269,69.5357,69.4656,69.4744,29250.0
2018-06-19 14:45:00,79.33,79.38,79.31,79.37,59768.0,69.4656,69.5094,69.4481,69.5007,59768.0
2018-06-19 14:50:00,79.37,79.4,79.35,79.38,44262.0,69.5007,69.5269,69.4832,69.5094,44262.0
2018-06-19 14:55:00,79.38,79.41,79.36,79.4,34240.0,69.5094,69.5357,69.4919,69.5269,34240.0
2018-06-19 15:00:00,79.4,79.46,79.39,79.4,47187.0,69.5269,69.5795,69.5182,69.5269,47187.0
2018-06-19 15:05:00,79.4,79.42,79.36,79.42,37729.0,69.5269,69.5445,69.4919,69.5445,37729.0
2018-06-19 15:10:00,79.42,79.44,79.38,79.41,62131.0,69.5445,69.562,69.5094,69.5357,62131.0
2018-06-19 15:15:00,79.41,79.42,79.34,79.36,48979.0,69.5357,69.5445,69.4744,69.4919,48979.0
2018-06-19 15:20:00,79.35,79.4,79.24,79.28,54889.0,69.4832,69.5269,69.3868,69.4219,54889.0
2018-06-19 15:25:00,79.27,79.29,79.13,79.15,34455.0,69.4131,69.4306,69.2905,69.308,34455.0
2018-06-19 15:30:00,79.14,79.23,79.1,79.21,53461.0,69.2993,69.3781,69.2642,69.3606,53461.0
2018-06-19 15:35:00,79.21,79.23,79.17,79.2,61453.0,69.3606,69.3781,69.3255,69.3518,61453.0
2018-06-19 15:40:00,79.2,79.21,79.15,79.16,71093.0,69.3518,69.3606,69.308,69.3168,71093.0
2018-06-19 15:45:00,79.15,79.2,79.11,79.17,171906.0,69.308,69.3518,69.273,69.3255,171906.0
2018-06-19 15:50:00,79.18,79.32,79.18,79.31,87647.0,69.3343,69.4569,69.3343,69.4481,87647.0
2018-06-19 15:55:00,79.31,79.37,79.26,79.34,204572.0,69.4481,69.5007,69.4044,69.4744,204572.0
2018-06-20 09:30:00,80.03,80.19,79.8,80.05,105503.0,70.0786,70.2187,69.8772,70.0961,105503.0
2018-06-20 09:35:00,80.09,80.19,80.02,80.06,55958.0,70.1311,70.2187,70.0698,70.1049,55958.0
2018-06-20 09:40:00,80.05,80.44,80.04,80.37,58455.0,70.0961,70.4376,70.0874,70.3763,58455.0
2018-06-20 09:45:00,80.37,80.58,80.37,80.57,88307.0,70.3763,70.5602,70.3763,70.5515,88307.0
2018-06-20 09:50:00,80.58,80.83,80.55,80.68,42670.0,70.5602,70.7791,70.5339,70.6478,42670.0
2018-06-20 09:55:00,80.69,80.99,80.67,80.86,51181.0,70.6565,70.9192,70.639,70.8054,51181.0
2018-06-20 10:00:00,80.84,80.93,80.66,80.7,42376.0,70.7879,70.8667,70.6303,70.6653,42376.0
2018-06-20 10:05:00,80.69,80.69,80.4,80.5,33771.0,70.6565,70.6565,70.4026,70.4902,33771.0
2018-06-20 10:10:00,80.48,80.48,80.09,80.17,61496.0,70.4727,70.4727,70.1311,70.2012,61496.0
2018-06-20 10:15:00,80.18,80.18,80.03,80.04,52335.0,70.21,70.21,70.0786,70.0874,52335.0
2018-06-20 10:20:00,80.04,80.05,79.92,79.99,64470.0,70.0874,70.0961,69.9823,70.0436,64470.0
2018-06-20 10:25:00,79.99,80.0,79.89,79.97,91688.0,70.0436,70.0523,69.956,70.0261,91688.0
2018-06-20 10:30:00,79.98,80.06,79.96,80.06,39110.0,70.0348,70.1049,70.0173,70.1049,39110.0
2018-06-20 10:35:00,80.06,80.07,80.02,80.02,17107.0,70.1049,70.1136,70.0698,70.0698,17107.0
2018-06-20 10:40:00,80.02,80.03,79.96,80.0,36280.0,70.0698,70.0786,70.0173,70.0523,36280.0
2018-06-20 10:45:00,79.99,80.02,79.94,79.99,31955.0,70.0436,70.0698,69.9998,70.0436,31955.0
2018-06-20 10:50:00,80.0,80.13,79.95,80.01,53042.0,70.0523,70.1662,70.0086,70.0611,53042.0
2018-06-20 10:55:00,80.01,80.03,79.96,80.01,27136.0,70.0611,70.0786,70.0173,70.0611,27136.0
2018-06-20 11:00:00,80.0,80.02,79.84,80.02,93035.0,70.0523,70.0698,69.9122,70.0698,93035.0
2018-06-20 11:05:00,80.02,80.09,79.95,80.04,16367.0,70.0698,70.1311,70.0086,70.0874,16367.0
2018-06-20 11:10:00,80.05,80.06,79.96,80.0,19096.0,70.0961,70.1049,70.0173,70.0523,19096.0
2018-06-20 11:15:00,79.99,80.01,79.94,79.98,23738.0,70.0436,70.0611,69.9998,70.0348,23738.0
2018-06-20 11:20:00,79.97,80.06,79.96,80.04,19048.0,70.0261,70.1049,70.0173,70.0874,19048.0
2018-06-20 11:25:00,80.05,80.05,79.97,79.99,20156.0,70.0961,70.0961,70.0261,70.0436,20156.0
2018-06-20 11:30:00,80.0,80.03,79.97,79.98,41412.0,70.0523,70.0786,70.0261,70.0348,41412.0
2018-06-20 11:35:00,79.97,80.0,79.93,79.97,85053.0,70.0261,70.0523,69.991,70.0261,85053.0
2018-06-20 11:40:00,79.98,80.04,79.93,80.0,51633.0,70.0348,70.0874,69.991,70.0523,51633.0
2018-06-20 11:45:00,79.99,80.1,79.99,80.09,34898.0,70.0436,70.1399,70.0436,70.1311,34898.0
2018-06-20 11:50:00,80.09,80.14,80.04,80.05,23054.0,70.1311,70.1749,70.0874,70.0961,23054.0
2018-06-20 11:55:00,80.04,80.1,80.01,80.09,13811.0,70.0874,70.1399,70.0611,70.1311,13811.0
2018-06-20 12:00:00,80.09,80.09,80.04,80.05,4528.0,70.1311,70.1311,70.0874,70.0961,4528.0
2018-06-20 12:05:00,80.06,80.1,80.04,80.04,20323.0,70.1049,70.1399,70.0874,70.0874,20323.0
2018-06-20 12:10:00,80.05,80.06,80.04,80.06,8116.0,70.0961,70.1049,70.0874,70.1049,8116.0
2018-06-20 12:15:00,80.06,80.06,79.98,79.98,10167.0,70.1049,70.1049,70.0348,70.0348,10167.0
2018-06-20 12:20:00,79.97,80.0,79.94,79.97,20829.0,70.0261,70.0523,69.9998,70.0261,20829.0
2018-06-20 12:25:00,79.97,79.99,79.95,79.97,11973.0,70.0261,70.0436,70.0086,70.0261,11973.0
2018-06-20 12:30:00,79.96,79.99,79.95,79.98,12095.0,70.0173,70.0436,70.0086,70.0348,12095.0
2018-06-20 12:35:00,79.97,79.99,79.95,79.95,13032.0,70.0261,70.0436,70.0086,70.0086,13032.0
2018-06-20 12:40:00,79.95,79.95,79.89,79.89,18513.0,70.0086,70.0086,69.956,69.956,18513.0
2018-06-20 12:45:00,79.87,79.87,79.75,79.82,35999.0,69.9385,69.9385,69.8334,69.8947,35999.0
2018-06-20 12:50:00,79.82,79.98,79.81,79.95,71357.0,69.8947,70.0348,69.886,70.0086,71357.0
2018-06-20 12:55:00,79.95,79.97,79.88,79.95,44926.0,70.0086,70.0261,69.9473,70.0086,44926.0
2018-06-20 13:00:00,79.93,79.93,79.84,79.89,40241.0,69.991,69.991,69.9122,69.956,40241.0
2018-06-20 13:05:00,79.91,79.91,79.85,79.87,10017.0,69.9735,69.9735,69.921,69.9385,10017.0
2018-06-20 13:10:00,79.87,79.89,79.81,79.81,51797.0,69.9385,69.956,69.886,69.886,51797.0
2018-06-20 13:15:00,79.82,79.89,79.81,79.87,18112.0,69.8947,69.956,69.886,69.9385,18112.0
2018-06-20 13:20:00,79.87,79.93,79.87,79.91,14247.0,69.9385,69.991,69.9385,69.9735,14247.0
2018-06-20 13:25:00,79.92,79.94,79.88,79.92,21258.0,69.9823,69.9998,69.9473,69.9823,21258.0
2018-06-20 13:30:00,79.93,80.0,79.9,79.98,25391.0,69.991,70.0523,69.9648,70.0348,25391.0
2018-06-20 13:35:00,79.98,80.0,79.95,79.96,28176.0,70.0348,70.0523,70.0086,70.0173,28176.0
2018-06-20 13:40:00,79.97,79.99,79.91,79.94,41116.0,70.0261,70.0436,69.9735,69.9998,41116.0
2018-06-20 13:45:00,79.94,79.97,79.93,79.97,24142.0,69.9998,70.0261,69.991,70.0261,24142.0
2018-06-20 13:50:00,79.97,80.0,79.97,79.98,13975.0,70.0261,70.0523,70.0261,70.0348,13975.0
2018-06-20 13:55:00,79.98,80.0,79.97,79.99,7821.0,70.0348,70.0523,70.0261,70.0436,7821.0
2018-06-20 14:00:00,79.98,80.0,79.97,79.98,12433.0,70.0348,70.0523,70.0261,70.0348,12433.0
2018-06-20 14:05:00,79.99,80.1,79.98,80.05,26486.0,70.0436,70.1399,70.0348,70.0961,26486.0
2018-06-20 14:10:00,80.06,80.07,80.03,80.05,18932.0,70.1049,70.1136,70.0786,70.0961,18932.0
2018-06-20 14:15:00,80.06,80.07,79.97,79.98,10987.0,70.1049,70.1136,70.0261,70.0348,10987.0
2018-06-20 14:20:00,79.99,80.0,79.97,80.0,7065.0,70.0436,70.0523,70.0261,70.0523,7065.0
2018-06-20 14:25:00,80.0,80.0,79.95,80.0,23444.0,70.0523,70.0523,70.0086,70.0523,23444.0
2018-06-20 14:30:00,79.99,80.0,79.86,79.86,34387.0,70.0436,70.0523,69.9297,69.9297,34387.0
2018-06-20 14:35:00,79.88,79.88,79.86,79.87,11366.0,69.9473,69.9473,69.9297,69.9385,11366.0
2018-06-20 14:40:00,79.87,79.9,79.86,79.86,17023.0,69.9385,69.9648,69.9297,69.9297,17023.0
2018-06-20 14:45:00,79.86,79.86,79.82,79.83,7772.0,69.9297,69.9297,69.8947,69.9035,7772.0
2018-06-20 14:50:00,79.82,79.89,79.79,79.88,45941.0,69.8947,69.956,69.8684,69.9473,45941.0
2018-06-20 14:55:00,79.88,79.9,79.81,79.84,75123.0,69.9473,69.9648,69.886,69.9122,75123.0
2018-06-20 15:00:00,79.85,79.93,79.84,79.9,44252.0,69.921,69.991,69.9122,69.9648,44252.0
2018-06-20 15:05:00,79.9,80.0,79.9,79.97,28868.0,69.9648,70.0523,69.9648,70.0261,28868.0
2018-06-20 15:10:00,79.96,79.98,79.95,79.96,70440.0,70.0173,70.0348,70.0086,70.0173,70440.0
2018-06-20 15:15:00,79.96,80.0,79.95,79.98,73587.0,70.0173,70.0523,70.0086,70.0348,73587.0
2018-06-20 15:20:00,79.98,80.0,79.96,79.98,80677.0,70.0348,70.0523,70.0173,70.0348,80677.0
2018-06-20 15:25:00,79.98,80.05,79.96,80.03,50171.0,70.0348,70.0961,70.0173,70.0786,50171.0
2018-06-20 15:30:00,80.04,80.09,79.99,80.0,33852.0,70.0874,70.1311,70.0436,70.0523,33852.0
2018-06-20 15:35:00,80.0,80.02,79.99,80.02,43703.0,70.0523,70.0698,70.0436,70.0698,43703.0
2018-06-20 15:40:00,80.01,80.07,80.01,80.01,63860.0,70.0611,70.1136,70.0611,70.0611,63860.0
2018-06-20 15:45:00,80.01,80.01,79.9,79.9,68714.0,70.0611,70.0611,69.9648,69.9648,68714.0
2018-06-20 15:50:00,79.91,79.99,79.9,79.94,88967.0,69.9735,70.0436,69.9648,69.9998,88967.0
2018-06-20 15:55:00,79.96,80.02,79.95,80.01,168751.0,70.0173,70.0698,70.0086,70.0611,168751.0
2018-06-21 09:30:00,80.0,80.03,79.64,79.97,53885.0,70.0523,70.0786,69.7371,70.0261,53885.0
2018-06-21 09:35:00,79.92,79.95,79.75,79.9,34891.0,69.9823,70.0086,69.8334,69.9648,34891.0
2018-06-21 09:40:00,79.89,79.96,79.69,79.95,69522.0,69.956,70.0173,69.7809,70.0086,69522.0
2018-06-21 09:45:00,79.97,79.98,79.73,79.98,61130.0,70.0261,70.0348,69.8159,70.0348,61130.0
2018-06-21 09:50:00,79.98,80.05,79.91,79.95,38453.0,70.0348,70.0961,69.9735,70.0086,38453.0
2018-06-21 09:55:00,79.95,80.02,79.93,80.0,27361.0,70.0086,70.0698,69.991,70.0523,27361.0
2018-06-21 10:00:00,80.0,80.02,79.92,79.98,31879.0,70.0523,70.0698,69.9823,70.0348,31879.0
2018-06-21 10:05:00,79.98,79.98,79.44,79.48,72193.0,70.0348,70.0348,69.562,69.597,72193.0
2018-06-21 10:10:00,79.44,79.45,79.32,79.39,21686.0,69.562,69.5707,69.4569,69.5182,21686.0
2018-06-21 10:15:00,79.42,79.54,79.28,79.28,59593.0,69.5445,69.6495,69.4219,69.4219,59593.0
2018-06-21 10:20:00,79.28,79.49,79.22,79.49,88608.0,69.4219,69.6058,69.3693,69.6058,88608.0
2018-06-21 10:25:00,79.49,79.68,79.42,79.62,81255.0,69.6058,69.7721,69.5445,69.7196,81255.0
2018-06-21 10:30:00,79.63,79.68,79.57,79.59,14396.0,69.7283,69.7721,69.6758,69.6933,14396.0
2018-06-21 10:35:00,79.59,79.63,79.51,79.63,67694.0,69.6933,69.7283,69.6233,69.7283,67694.0
2018-06-21 10:40:00,79.63,79.66,79.54,79.6,52171.0,69.7283,69.7546,69.6495,69.7021,52171.0
2018-06-21 10:45:00,79.58,79.64,79.54,79.62,65367.0,69.6846,69.7371,69.6495,69.7196,65367.0
2018-06-21 10:50:00,79.62,79.79,79.61,79.79,34008.0,69.7196,69.8684,69.7108,69.8684,34008.0
2018-06-21 10:55:00,79.79,79.83,79.72,79.72,98114.0,69.8684,69.9035,69.8072,69.8072,98114.0
2018-06-21 11:00:00,79.73,79.75,79.65,79.73,34487.0,69.8159,69.8334,69.7459,69.8159,34487.0
2018-06-21 11:05:00,79.73,79.74,79.56,79.6,29132.0,69.8159,69.8247,69.667,69.7021,29132.0
2018-06-21 11:10:00,79.6,79.61,79.51,79.53,48002.0,69.7021,69.7108,69.6233,69.6408,48002.0
2018-06-21 11:15:00,79.53,79.55,79.5,79.52,42320.0,69.6408,69.6583,69.6145,69.632,42320.0
2018-06-21 11:20:00,79.53,79.53,79.47,79.53,23231.0,69.6408,69.6408,69.5882,69.6408,23231.0
2018-06-21 11:25:00,79.53,79.62,79.52,79.62,30319.0,69.6408,69.7196,69.632,69.7196,30319.0
2018-06-21 11:30:00,79.6,79.67,79.58,79.63,11039.0,69.7021,69.7634,69.6846,69.7283,11039.0
2018-06-21 11:35:00,79.64,79.64,79.59,79.62,9882.0,69.7371,69.7371,69.6933,69.7196,9882.0
2018-06-21 11:40:00,79.6,79.68,79.58,79.63,13674.0,69.7021,69.7721,69.6846,69.7283,13674.0
2018-06-21 11:45:00,79.64,79.78,79.63,79.76,59086.0,69.7371,69.8597,69.7283,69.8422,59086.0
2018-06-21 11:50:00,79.77,79.85,79.76,79.8,16098.0,69.8509,69.921,69.8422,69.8772,16098.0
2018-06-21 11:55:00,79.79,79.8,79.71,79.75,44984.0,69.8684,69.8772,69.7984,69.8334,44984.0
2018-06-21 12:00:00,79.75,79.81,79.69,79.7,38602.0,69.8334,69.886,69.7809,69.7896,38602.0
2018-06-21 12:05:00,79.69,79.7,79.67,79.67,11033.0,69.7809,69.7896,69.7634,69.7634,11033.0
2018-06-21 12:10:00,79.67,79.8,79.67,79.75,21714.0,69.7634,69.8772,69.7634,69.8334,21714.0
2018-06-21 12:15:00,79.76,79.82,79.7,79.81,38926.0,69.8422,69.8947,69.7896,69.886,38926.0
2018-06-21 12:20:00,79.81,79.83,79.78,79.81,13288.0,69.886,69.9035,69.8597,69.886,13288.0
2018-06-21 12:25:00,79.81,79.86,79.8,79.84,19101.0,69.886,69.9297,69.8772,69.9122,19101.0
2018-06-21 12:30:00,79.84,79.89,79.82,79.83,41186.0,69.9122,69.956,69.8947,69.9035,41186.0
2018-06-21 12:35:00,79.83,79.88,79.81,79.84,72812.0,69.9035,69.9473,69.886,69.9122,72812.0
2018-06-21 12:40:00,79.84,79.87,79.82,79.86,27016.0,69.9122,69.9385,69.8947,69.9297,27016.0
2018-06-21 12:45:00,79.86,79.91,79.84,79.9,9788.0,69.9297,69.9735,69.9122,69.9648,9788.0
2018-06-21 12:50:00,79.91,79.95,79.9,79.92,10495.0,69.9735,70.0086,69.9648,69.9823,10495.0
2018-06-21 12:55:00,79.93,79.96,79.91,79.92,18487.0,69.991,70.0173,69.9735,69.9823,18487.0
2018-06-21 13:00:00,79.91,79.92,79.73,79.74,36157.0,69.9735,69.9823,69.8159,69.8247,36157.0
2018-06-21 13:05:00,79.73,79.74,79.69,79.7,9551.0,69.8159,69.8247,69.7809,69.7896,9551.0
2018-06-21 13:10:00,79.7,79.78,79.67,79.75,34784.0,69.7896,69.8597,69.7634,69.8334,34784.0
2018-06-21 13:15:00,79.74,79.78,79.74,79.78,17093.0,69.8247,69.8597,69.8247,69.8597,17093.0
2018-06-21 13:20:00,79.77,79.79,79.74,79.78,12898.0,69.8509,69.8684,69.8247,69.8597,12898.0
2018-06-21 13:25:00,79.78,79.83,79.76,79.83,11242.0,69.8597,69.9035,69.8422,69.9035,11242.0
2018-06-21 13:30:00,79.83,79.83,79.74,79.79,16799.0,69.9035,69.9035,69.8247,69.8684,16799.0
2018-06-21 13:35:00,79.78,79.89,79.78,79.86,22043.0,69.8597,69.956,69.8597,69.9297,22043.0
2018-06-21 13:40:00,79.87,79.98,79.86,79.98,16681.0,69.9385,70.0348,69.9297,70.0348,16681.0
2018-06-21 13:45:00,79.96,80.0,79.86,79.91,13486.0,70.0173,70.0523,69.9297,69.9735,13486.0
2018-06-21 13:50:00,79.88,79.89,79.79,79.82,23376.0,69.9473,69.956,69.8684,69.8947,23376.0
2018-06-21 13:55:00,79.82,79.82,79.74,79.76,76297.0,69.8947,69.8947,69.8247,69.8422,76297.0
2018-06-21 14:00:00,79.76,79.76,79.7,79.75,32835.0,69.8422,69.8422,69.7896,69.8334,32835.0
2018-06-21 14:05:00,79.72,79.72,79.62,79.63,20843.0,69.8072,69.8072,69.7196,69.7283,20843.0
2018-06-21 14:10:00,79.64,79.65,79.59,79.64,25355.0,69.7371,69.7459,69.6933,69.7371,25355.0
2018-06-21 14:15:00,79.65,79.67,79.62,79.62,57759.0,69.7459,69.7634,69.7196,69.7196,57759.0
2018-06-21 14:20:00,79.61,79.61,79.53,79.54,20379.0,69.7108,69.7108,69.6408,69.6495,20379.0
2018-06-21 14:25:00,79.55,79.62,79.53,79.54,24751.0,69.6583,69.7196,69.6408,69.6495,24751.0
2018-06-21 14:30:00,79.54,79.63,79.53,79.59,37783.0,69.6495,69.7283,69.6408,69.6933,37783.0
2018-06-21 14:35:00,79.58,79.66,79.57,79.6,28656.0,69.6846,69.7546,69.6758,69.7021,28656.0
2018-06-21 14:40:00,79.6,79.64,79.55,79.59,45745.0,69.7021,69.7371,69.6583,69.6933,45745.0
2018-06-21 14:45:00,79.58,79.66,79.56,79.64,73137.0,69.6846,69.7546,69.667,69.7371,73137.0
2018-06-21 14:50:00,79.63,79.65,79.58,79.62,59968.0,69.7283,69.7459,69.6846,69.7196,59968.0
2018-06-21 14:55:00,79.62,79.65,79.6,79.62,31171.0,69.7196,69.7459,69.7021,69.7196,31171.0
2018-06-21 15:00:00,79.61,79.64,79.6,79.62,33315.0,69.7108,69.7371,69.7021,69.7196,33315.0
2018-06-21 15:05:00,79.62,79.62,79.46,79.55,31785.0,69.7196,69.7196,69.5795,69.6583,31785.0
2018-06-21 15:10:00,79.55,79.63,79.5,79.59,69193.0,69.6583,69.7283,69.6145,69.6933,69193.0
2018-06-21 15:15:00,79.57,79.58,79.45,79.45,42518.0,69.6758,69.6846,69.5707,69.5707,42518.0
2018-06-21 15:20:00,79.45,79.49,79.4,79.46,108559.0,69.5707,69.6058,69.5269,69.5795,108559.0
2018-06-21 15:25:00,79.45,79.63,79.45,79.53,67777.0,69.5707,69.7283,69.5707,69.6408,67777.0
2018-06-21 15:30:00,79.53,79.53,79.38,79.42,85437.0,69.6408,69.6408,69.5094,69.5445,85437.0
2018-06-21 15:35:00,79.41,79.45,79.28,79.29,85043.0,69.5357,69.5707,69.4219,69.4306,85043.0
2018-06-21 15:40:00,79.28,79.28,79.17,79.17,51275.0,69.4219,69.4219,69.3255,69.3255,51275.0
2018-06-21 15:45:00,79.16,79.24,79.15,79.2,49655.0,69.3168,69.3868,69.308,69.3518,49655.0
2018-06-21 15:50:00,79.19,79.35,79.17,79.34,69106.0,69.3431,69.4832,69.3255,69.4744,69106.0
2018-06-21 15:55:00,79.35,79.4,79.33,79.39,177062.0,69.4832,69.5269,69.4656,69.5182,177062.0
2018-06-22 09:30:00,80.0,80.0,79.55,79.72,42063.0,70.0523,70.0523,69.6583,69.8072,42063.0
2018-06-22 09:35:00,79.67,79.86,79.62,79.86,11690.0,69.7634,69.9297,69.7196,69.9297,11690.0
2018-06-22 09:40:00,79.78,79.92,79.7,79.79,30945.0,69.8597,69.9823,69.7896,69.8684,30945.0
2018-06-22 09:45:00,79.82,79.89,79.59,79.62,28025.0,69.8947,69.956,69.6933,69.7196,28025.0
2018-06-22 09:50:00,79.61,79.87,79.6,79.83,20092.0,69.7108,69.9385,69.7021,69.9035,20092.0
2018-06-22 09:55:00,79.82,79.9,79.72,79.8,23483.0,69.8947,69.9648,69.8072,69.8772,23483.0
2018-06-22 10:00:00,79.81,80.01,79.79,79.9,31339.0,69.886,70.0611,69.8684,69.9648,31339.0
2018-06-22 10:05:00,79.91,80.11,79.9,80.06,29140.0,69.9735,70.1487,69.9648,70.1049,29140.0
2018-06-22 10:10:00,80.07,80.18,79.94,79.95,67337.0,70.1136,70.21,69.9998,70.0086,67337.0
2018-06-22 10:15:00,79.96,80.15,79.96,80.14,48699.0,70.0173,70.1837,70.0173,70.1749,48699.0
2018-06-22 10:20:00,80.11,80.15,80.06,80.07,34716.0,70.1487,70.1837,70.1049,70.1136,34716.0
2018-06-22 10:25:00,80.09,80.11,79.65,79.68,69424.0,70.1311,70.1487,69.7459,69.7721,69424.0
2018-06-22 10:30:00,79.66,79.91,79.66,79.81,43592.0,69.7546,69.9735,69.7546,69.886,43592.0
2018-06-22 10:35:00,79.81,79.85,79.64,79.68,15323.0,69.886,69.921,69.7371,69.7721,15323.0
2018-06-22 10:40:00,79.68,79.74,79.54,79.57,17640.0,69.7721,69.8247,69.6495,69.6758,17640.0
2018-06-22 10:45:00,79.58,79.71,79.58,79.6,18297.0,69.6846,69.7984,69.6846,69.7021,18297.0
2018-06-22 10:50:00,79.61,79.65,79.57,79.65,14208.0,69.7108,69.7459,69.6758,69.7459,14208.0
2018-06-22 10:55:00,79.65,79.75,79.64,79.75,11220.0,69.7459,69.8334,69.7371,69.8334,11220.0
2018-06-22 11:00:00,79.75,79.89,79.75,79.88,20389.0,69.8334,69.956,69.8334,69.9473,20389.0
2018-06-22 11:05:00,79.88,79.9,79.79,79.87,13645.0,69.9473,69.9648,69.8684,69.9385,13645.0
2018-06-22 11:10:00,79.85,79.87,79.8,79.81,18477.0,69.921,69.9385,69.8772,69.886,18477.0
2018-06-22 11:15:00,79.8,79.83,79.75,79.8,14224.0,69.8772,69.9035,69.8334,69.8772,14224.0
2018-06-22 11:20:00,79.79,79.85,79.78,79.79,18552.0,69.8684,69.921,69.8597,69.8684,18552.0
2018-06-22 11:25:00,79.8,79.86,79.8,79.84,12311.0,69.8772,69.9297,69.8772,69.9122,12311.0
2018-06-22 11:30:00,79.81,79.84,79.81,79.81,10874.0,69.886,69.9122,69.886,69.886,10874.0
2018-06-22 11:35:00,79.82,79.87,79.82,79.85,10905.0,69.8947,69.9385,69.8947,69.921,10905.0
2018-06-22 11:40:00,79.85,79.85,79.75,79.79,18410.0,69.921,69.921,69.8334,69.8684,18410.0
2018-06-22 11:45:00,79.81,79.86,79.81,79.83,7532.0,69.886,69.9297,69.886,69.9035,7532.0
2018-06-22 11:50:00,79.85,79.85,79.74,79.76,5713.0,69.921,69.921,69.8247,69.8422,5713.0
2018-06-22 11:55:00,79.76,79.8,79.74,79.8,7824.0,69.8422,69.8772,69.8247,69.8772,7824.0
2018-06-22 12:00:00,79.82,79.91,79.8,79.89,5847.0,69.8947,69.9735,69.8772,69.956,5847.0
2018-06-22 12:05:00,79.89,79.97,79.89,79.93,10639.0,69.956,70.0261,69.956,69.991,10639.0
2018-06-22 12:10:00,79.94,79.94,79.9,79.93,1869.0,69.9998,69.9998,69.9648,69.991,1869.0
2018-06-22 12:15:00,79.9,79.98,79.89,79.95,5969.0,69.9648,70.0348,69.956,70.0086,5969.0
2018-06-22 12:20:00,79.95,79.96,79.89,79.89,7752.0,70.0086,70.0173,69.956,69.956,7752.0
2018-06-22 12:25:00,79.88,79.9,79.8,79.82,9446.0,69.9473,69.9648,69.8772,69.8947,9446.0
2018-06-22 12:30:00,79.82,79.82,79.76,79.8,12551.0,69.8947,69.8947,69.8422,69.8772,12551.0
2018-06-22 12:35:00,79.81,79.82,79.73,79.75,12542.0,69.886,69.8947,69.8159,69.8334,12542.0
2018-06-22 12:40:00,79.74,79.83,79.74,79.83,17172.0,69.8247,69.9035,69.8247,69.9035,17172.0
2018-06-22 12:45:00,79.79,79.86,79.78,79.84,10366.0,69.8684,69.9297,69.8597,69.9122,10366.0
2018-06-22 12:50:00,79.83,79.89,79.8,79.8,6505.0,69.9035,69.956,69.8772,69.8772,6505.0
2018-06-22 12:55:00,79.82,79.86,79.8,79.81,8685.0,69.8947,69.9297,69.8772,69.886,8685.0
2018-06-22 13:00:00,79.81,79.84,79.8,79.8,4727.0,69.886,69.9122,69.8772,69.8772,4727.0
2018-06-22 13:05:00,79.79,79.8,79.7,79.76,15453.0,69.8684,69.8772,69.7896,69.8422,15453.0
2018-06-22 13:10:00,79.75,79.78,79.73,79.76,8360.0,69.8334,69.8597,69.8159,69.8422,8360.0
2018-06-22 13:15:00,79.75,79.83,79.74,79.83,9503.0,69.8334,69.9035,69.8247,69.9035,9503.0
2018-06-22 13:20:00,79.83,79.85,79.78,79.84,5922.0,69.9035,69.921,69.8597,69.9122,5922.0
2018-06-22 13:25:00,79.84,79.86,79.83,79.84,4575.0,69.9122,69.9297,69.9035,69.9122,4575.0
2018-06-22 13:30:00,79.83,79.84,79.75,79.83,7292.0,69.9035,69.9122,69.8334,69.9035,7292.0
2018-06-22 13:35:00,79.85,79.89,79.82,79.89,16009.0,69.921,69.956,69.8947,69.956,16009.0
2018-06-22 13:40:00,79.89,79.95,79.88,79.9,10210.0,69.956,70.0086,69.9473,69.9648,10210.0
2018-06-22 13:45:00,79.91,79.94,79.86,79.92,7293.0,69.9735,69.9998,69.9297,69.9823,7293.0
2018-06-22 13:50:00,79.92,79.98,79.9,79.98,7926.0,69.9823,70.0348,69.9648,70.0348,7926.0
2018-06-22 13:55:00,79.98,80.0,79.96,80.0,17679.0,70.0348,70.0523,70.0173,70.0523,17679.0
2018-06-22 14:00:00,79.99,80.0,79.97,79.98,11243.0,70.0436,70.0523,70.0261,70.0348,11243.0
2018-06-22 14:05:00,79.97,80.01,79.96,80.0,14672.0,70.0261,70.0611,70.0173,70.0523,14672.0
2018-06-22 14:10:00,79.99,80.06,79.99,80.05,19403.0,70.0436,70.1049,70.0436,70.0961,19403.0
2018-06-22 14:15:00,80.04,80.12,80.03,80.12,12703.0,70.0874,70.1574,70.0786,70.1574,12703.0
2018-06-22 14:20:00,80.12,80.14,80.04,80.04,21273.0,70.1574,70.1749,70.0874,70.0874,21273.0
2018-06-22 14:25:00,80.04,80.09,80.04,80.08,11563.0,70.0874,70.1311,70.0874,70.1224,11563.0
2018-06-22 14:30:00,80.09,80.1,80.04,80.05,22931.0,70.1311,70.1399,70.0874,70.0961,22931.0
2018-06-22 14:35:00,80.06,80.08,80.05,80.07,11548.0,70.1049,70.1224,70.0961,70.1136,11548.0
2018-06-22 14:40:00,80.06,80.09,80.05,80.09,12342.0,70.1049,70.1311,70.0961,70.1311,12342.0
2018-06-22 14:45:00,80.08,80.14,80.08,80.14,39053.0,70.1224,70.1749,70.1224,70.1749,39053.0
2018-06-22 14:50:00,80.14,80.15,80.12,80.12,19849.0,70.1749,70.1837,70.1574,70.1574,19849.0
2018-06-22 14:55:00,80.13,80.18,80.12,80.16,18164.0,70.1662,70.21,70.1574,70.1924,18164.0
2018-06-22 15:00:00,80.15,80.16,80.11,80.12,13354.0,70.1837,70.1924,70.1487,70.1574,13354.0
2018-06-22 15:05:00,80.12,80.14,80.11,80.12,20712.0,70.1574,70.1749,70.1487,70.1574,20712.0
2018-06-22 15:10:00,80.11,80.15,80.1,80.14,14741.0,70.1487,70.1837,70.1399,70.1749,14741.0
2018-06-22 15:15:00,80.15,80.18,80.08,80.09,31538.0,70.1837,70.21,70.1224,70.1311,31538.0
2018-06-22 15:20:00,80.09,80.12,80.05,80.12,43304.0,70.1311,70.1574,70.0961,70.1574,43304.0
2018-06-22 15:25:00,80.13,80.16,80.1,80.11,33375.0,70.1662,70.1924,70.1399,70.1487,33375.0
2018-06-22 15:30:00,80.1,80.19,80.1,80.15,50664.0,70.1399,70.2187,70.1399,70.1837,50664.0
2018-06-22 15:35:00,80.15,80.15,80.11,80.15,32721.0,70.1837,70.1837,70.1487,70.1837,32721.0
2018-06-22 15:40:00,80.13,80.13,79.99,80.0,35275.0,70.1662,70.1662,70.0436,70.0523,35275.0
2018-06-22 15:45:00,79.99,80.02,79.93,80.0,108320.0,70.0436,70.0698,69.991,70.0523,108320.0
2018-06-22 15:50:00,80.0,80.02,79.88,79.91,100998.0,70.0523,70.0698,69.9473,69.9735,100998.0
2018-06-22 15:55:00,79.93,79.94,79.75,79.8,224885.0,69.991,69.9998,69.8334,69.8772,224885.0
2018-06-25 09:30:00,79.28,79.32,78.78,79.18,102519.0,69.4219,69.4569,68.984,69.3343,102519.0
2018-06-25 09:35:00,79.12,79.22,78.46,78.64,98247.0,69.2818,69.3693,68.7038,68.8614,98247.0
2018-06-25 09:40:00,78.63,78.64,78.25,78.28,60321.0,68.8527,68.8614,68.5199,68.5462,60321.0
2018-06-25 09:45:00,78.28,78.28,77.71,77.72,127053.0,68.5462,68.5462,68.0471,68.0558,127053.0
2018-06-25 09:50:00,77.7,77.77,77.66,77.67,53071.0,68.0383,68.0996,68.0033,68.0121,53071.0
2018-06-25 09:55:00,77.67,77.67,76.93,76.96,160446.0,68.0121,68.0121,67.3641,67.3903,160446.0
2018-06-25 10:00:00,76.94,77.01,76.68,76.68,85122.0,67.3728,67.4341,67.1452,67.1452,85122.0
2018-06-25 10:05:00,76.67,77.03,76.51,76.9,121479.0,67.1364,67.4516,66.9963,67.3378,121479.0
2018-06-25 10:10:00,76.9,76.97,76.75,76.77,33233.0,67.3378,67.3991,67.2065,67.224,33233.0
2018-06-25 10:15:00,76.73,77.0,76.72,76.88,64251.0,67.1889,67.4254,67.1802,67.3203,64251.0
2018-06-25 10:20:00,76.88,77.0,76.86,76.95,59088.0,67.3203,67.4254,67.3028,67.3816,59088.0
2018-06-25 10:25:00,76.93,76.96,76.75,76.76,52377.0,67.3641,67.3903,67.2065,67.2152,52377.0
2018-06-25 10:30:00,76.75,76.75,76.41,76.51,87912.0,67.2065,67.2065,66.9087,66.9963,87912.0
2018-06-25 10:35:00,76.51,76.67,76.43,76.67,48332.0,66.9963,67.1364,66.9263,67.1364,48332.0
2018-06-25 10:40:00,76.66,76.68,76.52,76.61,32582.0,67.1277,67.1452,67.0051,67.0839,32582.0
2018-06-25 10:45:00,76.6,76.6,76.45,76.51,34806.0,67.0751,67.0751,66.9438,66.9963,34806.0
2018-06-25 10:50:00,76.51,76.62,76.43,76.59,35222.0,66.9963,67.0926,66.9263,67.0664,35222.0
2018-06-25 10:55:00,76.59,76.6,76.53,76.6,47795.0,67.0664,67.0751,67.0138,67.0751,47795.0
2018-06-25 11:00:00,76.6,76.75,76.49,76.49,21542.0,67.0751,67.2065,66.9788,66.9788,21542.0
2018-06-25 11:05:00,76.47,76.55,76.41,76.42,29457.0,66.9613,67.0313,66.9087,66.9175,29457.0
2018-06-25 11:10:00,76.41,76.48,76.31,76.31,45117.0,66.9087,66.97,66.8212,66.8212,45117.0
2018-06-25 11:15:00,76.3,76.46,76.25,76.4,33028.0,66.8124,66.9525,66.7686,66.9,33028.0
2018-06-25 11:20:00,76.4,76.73,76.38,76.66,63638.0,66.9,67.1889,66.8825,67.1277,63638.0
2018-06-25 11:25:00,76.65,76.74,76.53,76.56,27624.0,67.1189,67.1977,67.0138,67.0401,27624.0
2018-06-25 11:30:00,76.53,76.56,76.45,76.5,42165.0,67.0138,67.0401,66.9438,66.9875,42165.0
2018-06-25 11:35:00,76.51,76.57,76.41,76.42,24880.0,66.9963,67.0488,66.9087,66.9175,24880.0
2018-06-25 11:40:00,76.44,76.59,76.44,76.58,27717.0,66.935,67.0664,66.935,67.0576,27717.0
2018-06-25 11:45:00,76.57,76.65,76.54,76.62,21928.0,67.0488,67.1189,67.0226,67.0926,21928.0
2018-06-25 11:50:00,76.62,76.67,76.56,76.66,52694.0,67.0926,67.1364,67.0401,67.1277,52694.0
2018-06-25 11:55:00,76.64,76.77,76.63,76.73,66984.0,67.1101,67.224,67.1014,67.1889,66984.0
2018-06-25 12:00:00,76.75,76.81,76.55,76.58,55403.0,67.2065,67.259,67.0313,67.0576,55403.0
2018-06-25 12:05:00,76.54,76.57,76.26,76.27,39269.0,67.0226,67.0488,66.7774,66.7861,39269.0
2018-06-25 12:10:00,76.28,76.42,76.23,76.42,35943.0,66.7949,66.9175,66.7511,66.9175,35943.0
2018-06-25 12:15:00,76.45,76.45,76.34,76.41,29622.0,66.9438,66.9438,66.8474,66.9087,29622.0
2018-06-25 12:20:00,76.41,76.59,76.36,76.59,20902.0,66.9087,67.0664,66.865,67.0664,20902.0
2018-06-25 12:25:00,76.57,76.57,76.41,76.45,20897.0,67.0488,67.0488,66.9087,66.9438,20897.0
2018-06-25 12:30:00,76.45,76.51,76.42,76.5,20137.0,66.9438,66.9963,66.9175,66.9875,20137.0
2018-06-25 12:35:00,76.51,76.52,76.44,76.45,23946.0,66.9963,67.0051,66.935,66.9438,23946.0
2018-06-25 12:40:00,76.46,76.62,76.45,76.53,19948.0,66.9525,67.0926,66.9438,67.0138,19948.0
2018-06-25 12:45:00,76.53,76.57,76.45,76.51,15374.0,67.0138,67.0488,66.9438,66.9963,15374.0
2018-06-25 12:50:00,76.52,76.65,76.47,76.59,27918.0,67.0051,67.1189,66.9613,67.0664,27918.0
2018-06-25 12:55:00,76.59,76.74,76.56,76.73,26225.0,67.0664,67.1977,67.0401,67.1889,26225.0
2018-06-25 13:00:00,76.72,76.72,76.58,76.62,25265.0,67.1802,67.1802,67.0576,67.0926,25265.0
2018-06-25 13:05:00,76.62,76.64,76.57,76.6,21237.0,67.0926,67.1101,67.0488,67.0751,21237.0
2018-06-25 13:10:00,76.6,76.65,76.56,76.57,26475.0,67.0751,67.1189,67.0401,67.0488,26475.0
2018-06-25 13:15:00,76.57,76.57,76.45,76.48,30624.0,67.0488,67.0488,66.9438,66.97,30624.0
2018-06-25 13:20:00,76.48,76.5,76.45,76.48,43128.0,66.97,66.9875,66.9438,66.97,43128.0
2018-06-25 13:25:00,76.47,76.5,76.45,76.47,29560.0,66.9613,66.9875,66.9438,66.9613,29560.0
2018-06-25 13:30:00,76.46,76.51,76.46,76.5,29946.0,66.9525,66.9963,66.9525,66.9875,29946.0
2018-06-25 13:35:00,76.5,76.51,76.48,76.5,32270.0,66.9875,66.9963,66.97,66.9875,32270.0
2018-06-25 13:40:00,76.5,76.75,76.49,76.69,39172.0,66.9875,67.2065,66.9788,67.1539,39172.0
2018-06-25 13:45:00,76.7,76.71,76.58,76.59,30112.0,67.1627,67.1714,67.0576,67.0664,30112.0
2018-06-25 13:50:00,76.59,76.69,76.58,76.59,41834.0,67.0664,67.1539,67.0576,67.0664,41834.0
2018-06-25 13:55:00,76.6,76.64,76.58,76.62,32719.0,67.0751,67.1101,67.0576,67.0926,32719.0
2018-06-25 14:00:00,76.61,76.65,76.55,76.6,16252.0,67.0839,67.1189,67.0313,67.0751,16252.0
2018-06-25 14:05:00,76.6,76.63,76.51,76.51,16089.0,67.0751,67.1014,66.9963,66.9963,16089.0
2018-06-25 14:10:00,76.51,76.51,76.43,76.49,22220.0,66.9963,66.9963,66.9263,66.9788,22220.0
2018-06-25 14:15:00,76.49,76.5,76.38,76.38,31883.0,66.9788,66.9875,66.8825,66.8825,31883.0
2018-06-25 14:20:00,76.39,76.44,76.32,76.42,39269.0,66.8912,66.935,66.8299,66.9175,39269.0
2018-06-25 14:25:00,76.42,76.45,76.39,76.4,11617.0,66.9175,66.9438,66.8912,66.9,11617.0
2018-06-25 14:30:00,76.39,76.39,76.21,76.22,46679.0,66.8912,66.8912,66.7336,66.7424,46679.0
2018-06-25 14:35:00,76.23,76.3,76.05,76.1,30682.0,66.7511,66.8124,66.5935,66.6373,30682.0
2018-06-25 14:40:00,76.06,76.18,76.05,76.16,21304.0,66.6023,66.7073,66.5935,66.6898,21304.0
2018-06-25 14:45:00,76.16,76.16,76.05,76.05,16553.0,66.6898,66.6898,66.5935,66.5935,16553.0
2018-06-25 14:50:00,76.04,76.04,75.9,75.92,34143.0,66.5847,66.5847,66.4622,66.4797,34143.0
2018-06-25 14:55:00,75.91,75.92,75.76,75.87,72075.0,66.4709,66.4797,66.3396,66.4359,72075.0
2018-06-25 15:00:00,75.86,75.93,75.86,75.9,49104.0,66.4271,66.4884,66.4271,66.4622,49104.0
2018-06-25 15:05:00,75.91,75.91,75.83,75.87,54378.0,66.4709,66.4709,66.4009,66.4359,54378.0
2018-06-25 15:10:00,75.87,75.89,75.67,75.67,129708.0,66.4359,66.4534,66.2608,66.2608,129708.0
2018-06-25 15:15:00,75.67,75.74,75.57,75.74,70423.0,66.2608,66.322,66.1732,66.322,70423.0
2018-06-25 15:20:00,75.75,75.89,75.75,75.81,73478.0,66.3308,66.4534,66.3308,66.3833,73478.0
2018-06-25 15:25:00,75.81,75.98,75.79,75.88,109850.0,66.3833,66.5322,66.3658,66.4446,109850.0
2018-06-25 15:30:00,75.88,75.88,75.75,75.82,112364.0,66.4446,66.4446,66.3308,66.3921,112364.0
2018-06-25 15:35:00,75.81,76.01,75.81,75.99,222423.0,66.3833,66.5585,66.3833,66.541,222423.0
2018-06-25 15:40:00,75.98,76.14,75.98,76.05,170988.0,66.5322,66.6723,66.5322,66.5935,170988.0
2018-06-25 15:45:00,76.08,76.09,75.79,75.8,158051.0,66.6198,66.6285,66.3658,66.3746,158051.0
2018-06-25 15:50:00,75.79,75.85,75.68,75.76,171003.0,66.3658,66.4184,66.2695,66.3396,171003.0
2018-06-25 15:55:00,75.76,75.89,75.66,75.85,392312.0,66.3396,66.4534,66.252,66.4184,392312.0
2018-06-26 09:30:00,75.98,76.25,75.59,76.06,114323.0,66.5322,66.7686,66.1907,66.6023,114323.0
2018-06-26 09:35:00,76.06,76.43,75.92,76.33,123074.0,66.6023,66.9263,66.4797,66.8387,123074.0
2018-06-26 09:40:00,76.39,76.65,76.32,76.55,51544.0,66.8912,67.1189,66.8299,67.0313,51544.0
2018-06-26 09:45:00,76.55,77.18,76.51,77.15,146272.0,67.0313,67.583,66.9963,67.5567,146272.0
2018-06-26 09:50:00,77.15,77.15,76.6,76.6,119830.0,67.5567,67.5567,67.0751,67.0751,119830.0
2018-06-26 09:55:00,76.61,76.96,76.45,76.94,57584.0,67.0839,67.3903,66.9438,67.3728,57584.0
2018-06-26 10:00:00,76.96,77.01,76.76,76.79,51182.0,67.3903,67.4341,67.2152,67.2415,51182.0
2018-06-26 10:05:00,76.8,76.87,76.66,76.78,59526.0,67.2502,67.3115,67.1277,67.2327,59526.0
2018-06-26 10:10:00,76.76,76.86,76.68,76.78,41750.0,67.2152,67.3028,67.1452,67.2327,41750.0
2018-06-26 10:15:00,76.77,76.82,76.57,76.57,48870.0,67.224,67.2678,67.0488,67.0488,48870.0
2018-06-26 10:20:00,76.54,76.8,76.35,76.71,79172.0,67.0226,67.2502,66.8562,67.1714,79172.0
2018-06-26 10:25:00,76.73,76.83,76.63,76.74,24644.0,67.1889,67.2765,67.1014,67.1977,24644.0
2018-06-26 10:30:00,76.7,76.85,76.69,76.79,21818.0,67.1627,67.294,67.1539,67.2415,21818.0
2018-06-26 10:35:00,76.78,76.78,76.63,76.73,17735.0,67.2327,67.2327,67.1014,67.1889,17735.0
2018-06-26 10:40:00,76.74,76.74,76.58,76.71,34763.0,67.1977,67.1977,67.0576,67.1714,34763.0
2018-06-26 10:45:00,76.73,76.75,76.43,76.52,27829.0,67.1889,67.2065,66.9263,67.0051,27829.0
2018-06-26 10:50:00,76.54,76.59,76.48,76.56,24501.0,67.0226,67.0664,66.97,67.0401,24501.0
2018-06-26 10:55:00,76.6,76.75,76.58,76.74,33006.0,67.0751,67.2065,67.0576,67.1977,33006.0
2018-06-26 11:00:00,76.73,76.77,76.66,76.67,50642.0,67.1889,67.224,67.1277,67.1364,50642.0
2018-06-26 11:05:00,76.68,76.69,76.49,76.51,22360.0,67.1452,67.1539,66.9788,66.9963,22360.0
2018-06-26 11:10:00,76.52,76.56,76.44,76.47,28725.0,67.0051,67.0401,66.935,66.9613,28725.0
2018-06-26 11:15:00,76.48,76.52,76.4,76.48,60699.0,66.97,67.0051,66.9,66.97,60699.0
2018-06-26 11:20:00,76.53,76.62,76.5,76.53,30782.0,67.0138,67.0926,66.9875,67.0138,30782.0
2018-06-26 11:25:00,76.53,76.61,76.52,76.55,47232.0,67.0138,67.0839,67.0051,67.0313,47232.0
2018-06-26 11:30:00,76.54,76.61,76.44,76.46,62466.0,67.0226,67.0839,66.935,66.9525,62466.0
2018-06-26 11:35:00,76.46,76.52,76.38,76.47,51030.0,66.9525,67.0051,66.8825,66.9613,51030.0
2018-06-26 11:40:00,76.47,76.54,76.45,76.48,54458.0,66.9613,67.0226,66.9438,66.97,54458.0
2018-06-26 11:45:00,76.49,76.56,76.45,76.48,31669.0,66.9788,67.0401,66.9438,66.97,31669.0
2018-06-26 11:50:00,76.49,76.53,76.45,76.5,33892.0,66.9788,67.0138,66.9438,66.9875,33892.0
2018-06-26 11:55:00,76.49,76.57,76.47,76.55,31112.0,66.9788,67.0488,66.9613,67.0313,31112.0
2018-06-26 12:00:00,76.55,76.68,76.55,76.6,22475.0,67.0313,67.1452,67.0313,67.0751,22475.0
2018-06-26 12:05:00,76.59,76.63,76.56,76.57,25700.0,67.0664,67.1014,67.0401,67.0488,25700.0
2018-06-26 12:10:00,76.57,76.7,76.56,76.64,40487.0,67.0488,67.1627,67.0401,67.1101,40487.0
2018-06-26 12:15:00,76.64,76.68,76.49,76.56,72630.0,67.1101,67.1452,66.9788,67.0401,72630.0
2018-06-26 12:20:00,76.57,76.69,76.54,76.57,27102.0,67.0488,67.1539,67.0226,67.0488,27102.0
2018-06-26 12:25:00,76.57,76.63,76.56,76.61,14129.0,67.0488,67.1014,67.0401,67.0839,14129.0
2018-06-26 12:30:00,76.61,76.66,76.53,76.55,23947.0,67.0839,67.1277,67.0138,67.0313,23947.0
2018-06-26 12:35:00,76.58,76.62,76.55,76.59,22219.0,67.0576,67.0926,67.0313,67.0664,22219.0
2018-06-26 12:40:00,76.59,76.71,76.59,76.67,65870.0,67.0664,67.1714,67.0664,67.1364,65870.0
2018-06-26 12:45:00,76.68,76.84,76.67,76.83,42548.0,67.1452,67.2853,67.1364,67.2765,42548.0
2018-06-26 12:50:00,76.81,76.92,76.78,76.86,22948.0,67.259,67.3553,67.2327,67.3028,22948.0
2018-06-26 12:55:00,76.89,76.93,76.84,76.93,7432.0,67.3291,67.3641,67.2853,67.3641,7432.0
2018-06-26 13:00:00,76.92,76.96,76.89,76.92,12279.0,67.3553,67.3903,67.3291,67.3553,12279.0
2018-06-26 13:05:00,76.9,76.97,76.9,76.95,26392.0,67.3378,67.3991,67.3378,67.3816,26392.0
2018-06-26 13:10:00,76.94,76.98,76.92,76.98,31030.0,67.3728,67.4079,67.3553,67.4079,31030.0
2018-06-26 13:15:00,76.98,77.08,76.96,77.04,30942.0,67.4079,67.4954,67.3903,67.4604,30942.0
2018-06-26 13:20:00,77.05,77.11,77.0,77.03,17076.0,67.4692,67.5217,67.4254,67.4516,17076.0
2018-06-26 13:25:00,77.01,77.02,76.94,77.02,17998.0,67.4341,67.4429,67.3728,67.4429,17998.0
2018-06-26 13:30:00,77.03,77.06,76.96,76.97,22794.0,67.4516,67.4779,67.3903,67.3991,22794.0
2018-06-26 13:35:00,76.96,76.97,76.91,76.97,18400.0,67.3903,67.3991,67.3466,67.3991,18400.0
2018-06-26 13:40:00,76.95,76.97,76.85,76.88,33311.0,67.3816,67.3991,67.294,67.3203,33311.0
2018-06-26 13:45:00,76.87,76.96,76.8,76.96,26602.0,67.3115,67.3903,67.2502,67.3903,26602.0
2018-06-26 13:50:00,76.95,77.08,76.92,76.99,59071.0,67.3816,67.4954,67.3553,67.4166,59071.0
2018-06-26 13:55:00,76.99,77.13,76.98,77.12,28103.0,67.4166,67.5392,67.4079,67.5305,28103.0
2018-06-26 14:00:00,77.12,77.12,77.05,77.05,14329.0,67.5305,67.5305,67.4692,67.4692,14329.0
2018-06-26 14:05:00,77.04,77.1,76.93,76.93,18038.0,67.4604,67.5129,67.3641,67.3641,18038.0
2018-06-26 14:10:00,76.93,77.02,76.93,76.95,14006.0,67.3641,67.4429,67.3641,67.3816,14006.0
2018-06-26 14:15:00,76.95,76.96,76.92,76.93,10459.0,67.3816,67.3903,67.3553,67.3641,10459.0
2018-06-26 14:20:00,76.92,77.02,76.91,77.0,13300.0,67.3553,67.4429,67.3466,67.4254,13300.0
2018-06-26 14:25:00,76.99,77.02,76.93,77.0,28440.0,67.4166,67.4429,67.3641,67.4254,28440.0
2018-06-26 14:30:00,76.99,77.0,76.92,76.98,28076.0,67.4166,67.4254,67.3553,67.4079,28076.0
2018-06-26 14:35:00,76.99,77.12,76.98,77.11,23757.0,67.4166,67.5305,67.4079,67.5217,23757.0
2018-06-26 14:40:00,77.11,77.24,77.11,77.19,22084.0,67.5217,67.6355,67.5217,67.5917,22084.0
2018-06-26 14:45:00,77.18,77.24,77.13,77.16,26611.0,67.583,67.6355,67.5392,67.5655,26611.0
2018-06-26 14:50:00,77.16,77.22,77.1,77.1,47603.0,67.5655,67.618,67.5129,67.5129,47603.0
2018-06-26 14:55:00,77.1,77.18,77.1,77.13,23669.0,67.5129,67.583,67.5129,67.5392,23669.0
2018-06-26 15:00:00,77.13,77.15,77.08,77.08,45491.0,67.5392,67.5567,67.4954,67.4954,45491.0
2018-06-26 15:05:00,77.08,77.15,77.05,77.08,115030.0,67.4954,67.5567,67.4692,67.4954,115030.0
2018-06-26 15:10:00,77.08,77.13,77.04,77.09,42266.0,67.4954,67.5392,67.4604,67.5042,42266.0
2018-06-26 15:15:00,77.09,77.13,77.05,77.12,55189.0,67.5042,67.5392,67.4692,67.5305,55189.0
2018-06-26 15:20:00,77.11,77.15,77.02,77.14,39933.0,67.5217,67.5567,67.4429,67.548,39933.0
2018-06-26 15:25:00,77.14,77.2,77.13,77.2,40700.0,67.548,67.6005,67.5392,67.6005,40700.0
2018-06-26 15:30:00,77.2,77.49,77.2,77.48,72862.0,67.6005,67.8544,67.6005,67.8457,72862.0
2018-06-26 15:35:00,77.48,77.49,77.39,77.44,60335.0,67.8457,67.8544,67.7669,67.8107,60335.0
2018-06-26 15:40:00,77.44,77.61,77.43,77.59,91945.0,67.8107,67.9595,67.8019,67.942,91945.0
2018-06-26 15:45:00,77.58,77.58,77.29,77.3,109940.0,67.9333,67.9333,67.6793,67.6881,109940.0
2018-06-26 15:50:00,77.3,77.32,77.21,77.31,94257.0,67.6881,67.7056,67.6093,67.6968,94257.0
2018-06-26 15:55:00,77.32,77.37,77.16,77.24,265645.0,67.7056,67.7494,67.5655,67.6355,265645.0
2018-06-27 09:30:00,77.6,77.72,77.36,77.38,119351.0,67.9508,68.0558,67.7406,67.7581,119351.0
2018-06-27 09:35:00,77.36,77.38,77.26,77.27,30779.0,67.7406,67.7581,67.653,67.6618,30779.0
2018-06-27 09:40:00,77.26,77.26,76.9,76.9,25223.0,67.653,67.653,67.3378,67.3378,25223.0
2018-06-27 09:45:00,76.9,77.39,76.89,77.34,36486.0,67.3378,67.7669,67.3291,67.7231,36486.0
2018-06-27 09:50:00,77.32,77.45,77.24,77.31,87560.0,67.7056,67.8194,67.6355,67.6968,87560.0
2018-06-27 09:55:00,77.34,77.54,77.33,77.54,160898.0,67.7231,67.8982,67.7143,67.8982,160898.0
2018-06-27 10:00:00,77.55,77.55,77.33,77.47,26720.0,67.907,67.907,67.7143,67.8369,26720.0
2018-06-27 10:05:00,77.46,77.54,77.38,77.53,16047.0,67.8282,67.8982,67.7581,67.8895,16047.0
2018-06-27 10:10:00,77.55,77.6,77.42,77.49,20468.0,67.907,67.9508,67.7931,67.8544,20468.0
2018-06-27 10:15:00,77.47,77.57,77.38,77.44,80970.0,67.8369,67.9245,67.7581,67.8107,80970.0
2018-06-27 10:20:00,77.44,77.51,77.37,77.37,11381.0,67.8107,67.872,67.7494,67.7494,11381.0
2018-06-27 10:25:00,77.4,77.42,77.33,77.4,15794.0,67.7756,67.7931,67.7143,67.7756,15794.0
2018-06-27 10:30:00,77.5,77.63,77.45,77.52,12036.0,67.8632,67.977,67.8194,67.8807,12036.0
2018-06-27 10:35:00,77.53,77.76,77.51,77.75,31041.0,67.8895,68.0909,67.872,68.0821,31041.0
2018-06-27 10:40:00,77.77,77.86,77.74,77.8,59490.0,68.0996,68.1784,68.0734,68.1259,59490.0
2018-06-27 10:45:00,77.8,77.89,77.79,77.82,49591.0,68.1259,68.2047,68.1171,68.1434,49591.0
2018-06-27 10:50:00,77.83,77.86,77.62,77.62,47661.0,68.1522,68.1784,67.9683,67.9683,47661.0
2018-06-27 10:55:00,77.62,77.71,77.59,77.63,13829.0,67.9683,68.0471,67.942,67.977,13829.0
2018-06-27 11:00:00,77.61,77.62,77.39,77.4,29261.0,67.9595,67.9683,67.7669,67.7756,29261.0
2018-06-27 11:05:00,77.4,77.44,77.27,77.3,26251.0,67.7756,67.8107,67.6618,67.6881,26251.0
2018-06-27 11:10:00,77.32,77.39,77.3,77.33,20529.0,67.7056,67.7669,67.6881,67.7143,20529.0
2018-06-27 11:15:00,77.33,77.39,77.28,77.38,12879.0,67.7143,67.7669,67.6706,67.7581,12879.0
2018-06-27 11:20:00,77.38,77.51,77.35,77.39,83601.0,67.7581,67.872,67.7319,67.7669,83601.0
2018-06-27 11:25:00,77.39,77.43,77.15,77.18,28257.0,67.7669,67.8019,67.5567,67.583,28257.0
2018-06-27 11:30:00,77.18,77.22,77.09,77.19,16429.0,67.583,67.618,67.5042,67.5917,16429.0
2018-06-27 11:35:00,77.2,77.29,77.2,77.25,13383.0,67.6005,67.6793,67.6005,67.6443,13383.0
2018-06-27 11:40:00,77.23,77.23,77.03,77.08,17461.0,67.6268,67.6268,67.4516,67.4954,17461.0
2018-06-27 11:45:00,77.06,77.21,77.05,77.2,12130.0,67.4779,67.6093,67.4692,67.6005,12130.0
2018-06-27 11:50:00,77.17,77.17,77.08,77.13,56025.0,67.5742,67.5742,67.4954,67.5392,56025.0
2018-06-27 11:55:00,77.15,77.22,77.13,77.19,34511.0,67.5567,67.618,67.5392,67.5917,34511.0
2018-06-27 12:00:00,77.18,77.19,77.14,77.17,7142.0,67.583,67.5917,67.548,67.5742,7142.0
2018-06-27 12:05:00,77.18,77.3,77.18,77.28,9085.0,67.583,67.6881,67.583,67.6706,9085.0
2018-06-27 12:10:00,77.26,77.33,77.26,77.33,9218.0,67.653,67.7143,67.653,67.7143,9218.0
2018-06-27 12:15:00,77.34,77.35,77.27,77.32,12800.0,67.7231,67.7319,67.6618,67.7056,12800.0
2018-06-27 12:20:00,77.31,77.32,77.26,77.27,12833.0,67.6968,67.7056,67.653,67.6618,12833.0
2018-06-27 12:25:00,77.28,77.28,77.19,77.19,9433.0,67.6706,67.6706,67.5917,67.5917,9433.0
2018-06-27 12:30:00,77.18,77.21,77.04,77.06,12430.0,67.583,67.6093,67.4604,67.4779,12430.0
2018-06-27 12:35:00,77.06,77.07,77.02,77.05,15300.0,67.4779,67.4867,67.4429,67.4692,15300.0
2018-06-27 12:40:00,77.04,77.04,76.9,76.9,30874.0,67.4604,67.4604,67.3378,67.3378,30874.0
2018-06-27 12:45:00,76.89,76.97,76.87,76.96,12393.0,67.3291,67.3991,67.3115,67.3903,12393.0
2018-06-27 12:50:00,76.96,77.05,76.96,76.99,7690.0,67.3903,67.4692,67.3903,67.4166,7690.0
2018-06-27 12:55:00,76.98,77.07,76.97,76.97,7004.0,67.4079,67.4867,67.3991,67.3991,7004.0
2018-06-27 13:00:00,76.99,77.05,76.95,76.97,6132.0,67.4166,67.4692,67.3816,67.3991,6132.0
2018-06-27 13:05:00,76.97,76.97,76.81,76.81,7375.0,67.3991,67.3991,67.259,67.259,7375.0
2018-06-27 13:10:00,76.78,76.78,76.62,76.65,14420.0,67.2327,67.2327,67.0926,67.1189,14420.0
2018-06-27 13:15:00,76.62,76.63,76.48,76.5,12281.0,67.0926,67.1014,66.97,66.9875,12281.0
2018-06-27 13:20:00,76.5,76.72,76.5,76.67,13450.0,66.9875,67.1802,66.9875,67.1364,13450.0
2018-06-27 13:25:00,76.68,76.68,76.63,76.63,3272.0,67.1452,67.1452,67.1014,67.1014,3272.0
2018-06-27 13:30:00,76.62,76.78,76.61,76.77,5255.0,67.0926,67.2327,67.0839,67.224,5255.0
2018-06-27 13:35:00,76.78,76.79,76.74,76.76,6950.0,67.2327,67.2415,67.1977,67.2152,6950.0
2018-06-27 13:40:00,76.76,76.83,76.76,76.8,6716.0,67.2152,67.2765,67.2152,67.2502,6716.0
2018-06-27 13:45:00,76.8,76.81,76.58,76.59,14611.0,67.2502,67.259,67.0576,67.0664,14611.0
2018-06-27 13:50:00,76.56,76.67,76.55,76.66,24306.0,67.0401,67.1364,67.0313,67.1277,24306.0
2018-06-27 13:55:00,76.64,76.68,76.6,76.66,15342.0,67.1101,67.1452,67.0751,67.1277,15342.0
2018-06-27 14:00:00,76.65,76.7,76.6,76.65,10791.0,67.1189,67.1627,67.0751,67.1189,10791.0
2018-06-27 14:05:00,76.66,76.71,76.55,76.57,16036.0,67.1277,67.1714,67.0313,67.0488,16036.0
2018-06-27 14:10:00,76.57,76.63,76.56,76.61,19955.0,67.0488,67.1014,67.0401,67.0839,19955.0
2018-06-27 14:15:00,76.6,76.69,76.57,76.65,11830.0,67.0751,67.1539,67.0488,67.1189,11830.0
2018-06-27 14:20:00,76.64,76.7,76.62,76.63,12725.0,67.1101,67.1627,67.0926,67.1014,12725.0
2018-06-27 14:25:00,76.63,76.65,76.58,76.61,10602.0,67.1014,67.1189,67.0576,67.0839,10602.0
2018-06-27 14:30:00,76.59,76.61,76.51,76.52,14149.0,67.0664,67.0839,66.9963,67.0051,14149.0
2018-06-27 14:35:00,76.53,76.62,76.52,76.59,22259.0,67.0138,67.0926,67.0051,67.0664,22259.0
2018-06-27 14:40:00,76.59,76.63,76.58,76.58,12598.0,67.0664,67.1014,67.0576,67.0576,12598.0
2018-06-27 14:45:00,76.58,76.66,76.53,76.6,44873.0,67.0576,67.1277,67.0138,67.0751,44873.0
2018-06-27 14:50:00,76.61,76.64,76.49,76.5,22095.0,67.0839,67.1101,66.9788,66.9875,22095.0
2018-06-27 14:55:00,76.5,76.53,76.38,76.42,19481.0,66.9875,67.0138,66.8825,66.9175,19481.0
2018-06-27 15:00:00,76.43,76.43,76.33,76.37,20718.0,66.9263,66.9263,66.8387,66.8737,20718.0
2018-06-27 15:05:00,76.37,76.39,76.28,76.29,15499.0,66.8737,66.8912,66.7949,66.8037,15499.0
2018-06-27 15:10:00,76.28,76.28,76.09,76.13,63870.0,66.7949,66.7949,66.6285,66.6636,63870.0
2018-06-27 15:15:00,76.12,76.18,76.07,76.15,37761.0,66.6548,66.7073,66.611,66.6811,37761.0
2018-06-27 15:20:00,76.16,76.2,76.15,76.19,36749.0,66.6898,66.7249,66.6811,66.7161,36749.0
2018-06-27 15:25:00,76.2,76.34,76.17,76.32,34236.0,66.7249,66.8474,66.6986,66.8299,34236.0
2018-06-27 15:30:00,76.31,76.32,76.25,76.25,27511.0,66.8212,66.8299,66.7686,66.7686,27511.0
2018-06-27 15:35:00,76.23,76.26,76.2,76.21,35416.0,66.7511,66.7774,66.7249,66.7336,35416.0
2018-06-27 15:40:00,76.22,76.32,76.21,76.22,50894.0,66.7424,66.8299,66.7336,66.7424,50894.0
2018-06-27 15:45:00,76.21,76.21,76.07,76.08,53211.0,66.7336,66.7336,66.611,66.6198,53211.0
2018-06-27 15:50:00,76.08,76.08,75.92,75.95,92495.0,66.6198,66.6198,66.4797,66.5059,92495.0
2018-06-27 15:55:00,75.97,76.07,75.92,75.93,241184.0,66.5235,66.611,66.4797,66.4884,241184.0
2018-06-28 09:30:00,75.95,76.15,75.43,75.89,80265.0,66.5059,66.6811,66.0506,66.4534,80265.0
2018-06-28 09:35:00,75.91,76.08,75.81,75.97,17586.0,66.4709,66.6198,66.3833,66.5235,17586.0
2018-06-28 09:40:00,76.02,76.25,75.96,76.04,27832.0,66.5672,66.7686,66.5147,66.5847,27832.0
2018-06-28 09:45:00,76.04,76.05,75.87,75.96,66343.0,66.5847,66.5935,66.4359,66.5147,66343.0
2018-06-28 09:50:00,75.92,75.96,75.66,75.96,25631.0,66.4797,66.5147,66.252,66.5147,25631.0
2018-06-28 09:55:00,75.91,76.06,75.8,75.86,18352.0,66.4709,66.6023,66.3746,66.4271,18352.0
2018-06-28 10:00:00,75.89,75.99,75.84,75.96,33270.0,66.4534,66.541,66.4096,66.5147,33270.0
2018-06-28 10:05:00,75.98,76.26,75.98,76.07,30260.0,66.5322,66.7774,66.5322,66.611,30260.0
2018-06-28 10:10:00,76.07,76.28,76.06,76.24,23188.0,66.611,66.7949,66.6023,66.7599,23188.0
2018-06-28 10:15:00,76.25,76.34,76.18,76.18,85717.0,66.7686,66.8474,66.7073,66.7073,85717.0
2018-06-28 10:20:00,76.19,76.19,76.05,76.13,38665.0,66.7161,66.7161,66.5935,66.6636,38665.0
2018-06-28 10:25:00,76.13,76.21,75.9,75.91,20637.0,66.6636,66.7336,66.4622,66.4709,20637.0
2018-06-28 10:30:00,75.89,75.9,75.63,75.75,20777.0,66.4534,66.4622,66.2257,66.3308,20777.0
2018-06-28 10:35:00,75.69,75.81,75.63,75.81,33532.0,66.2783,66.3833,66.2257,66.3833,33532.0
2018-06-28 10:40:00,75.81,75.81,75.62,75.77,48057.0,66.3833,66.3833,66.217,66.3483,48057.0
2018-06-28 10:45:00,75.77,75.79,75.59,75.64,13497.0,66.3483,66.3658,66.1907,66.2345,13497.0
2018-06-28 10:50:00,75.62,75.71,75.48,75.58,22896.0,66.217,66.2958,66.0944,66.1819,22896.0
2018-06-28 10:55:00,75.61,75.72,75.55,75.66,21520.0,66.2082,66.3045,66.1557,66.252,21520.0
2018-06-28 11:00:00,75.69,75.69,75.43,75.47,28679.0,66.2783,66.2783,66.0506,66.0856,28679.0
2018-06-28 11:05:00,75.46,75.49,75.41,75.42,9139.0,66.0769,66.1031,66.0331,66.0418,9139.0
2018-06-28 11:10:00,75.45,75.47,75.37,75.42,21986.0,66.0681,66.0856,65.9981,66.0418,21986.0
2018-06-28 11:15:00,75.42,75.52,75.4,75.52,10887.0,66.0418,66.1294,66.0243,66.1294,10887.0
2018-06-28 11:20:00,75.52,75.54,75.4,75.48,15645.0,66.1294,66.1469,66.0243,66.0944,15645.0
2018-06-28 11:25:00,75.46,75.6,75.45,75.59,22503.0,66.0769,66.1995,66.0681,66.1907,22503.0
2018-06-28 11:30:00,75.6,75.63,75.51,75.51,17598.0,66.1995,66.2257,66.1206,66.1206,17598.0
2018-06-28 11:35:00,75.51,75.84,75.51,75.82,131117.0,66.1206,66.4096,66.1206,66.3921,131117.0
2018-06-28 11:40:00,75.82,75.85,75.65,75.74,28175.0,66.3921,66.4184,66.2432,66.322,28175.0
2018-06-28 11:45:00,75.72,75.78,75.61,75.67,35333.0,66.3045,66.3571,66.2082,66.2608,35333.0
2018-06-28 11:50:00,75.68,75.75,75.6,75.74,24525.0,66.2695,66.3308,66.1995,66.322,24525.0
2018-06-28 11:55:00,75.71,75.74,75.64,75.66,12836.0,66.2958,66.322,66.2345,66.252,12836.0
2018-06-28 12:00:00,75.67,75.75,75.63,75.65,41341.0,66.2608,66.3308,66.2257,66.2432,41341.0
2018-06-28 12:05:00,75.65,75.65,75.48,75.49,28843.0,66.2432,66.2432,66.0944,66.1031,28843.0
2018-06-28 12:10:00,75.51,75.55,75.48,75.5,18148.0,66.1206,66.1557,66.0944,66.1119,18148.0
2018-06-28 12:15:00,75.48,75.52,75.46,75.5,15483.0,66.0944,66.1294,66.0769,66.1119,15483.0
2018-06-28 12:20:00,75.51,75.52,75.37,75.46,34697.0,66.1206,66.1294,65.9981,66.0769,34697.0
2018-06-28 12:25:00,75.45,75.51,75.44,75.48,15468.0,66.0681,66.1206,66.0594,66.0944,15468.0
2018-06-28 12:30:00,75.48,75.51,75.43,75.47,11708.0,66.0944,66.1206,66.0506,66.0856,11708.0
2018-06-28 12:35:00,75.46,75.46,75.42,75.43,10801.0,66.0769,66.0769,66.0418,66.0506,10801.0
2018-06-28 12:40:00,75.42,75.46,75.39,75.42,12753.0,66.0418,66.0769,66.0156,66.0418,12753.0
2018-06-28 12:45:00,75.4,75.46,75.4,75.46,8800.0,66.0243,66.0769,66.0243,66.0769,8800.0
2018-06-28 12:50:00,75.47,75.53,75.46,75.48,18654.0,66.0856,66.1382,66.0769,66.0944,18654.0
2018-06-28 12:55:00,75.47,75.53,75.47,75.51,8925.0,66.0856,66.1382,66.0856,66.1206,8925.0
2018-06-28 13:00:00,75.5,75.51,75.46,75.48,10585.0,66.1119,66.1206,66.0769,66.0944,10585.0
2018-06-28 13:05:00,75.51,75.56,75.48,75.55,8684.0,66.1206,66.1644,66.0944,66.1557,8684.0
2018-06-28 13:10:00,75.56,75.62,75.54,75.58,6005.0,66.1644,66.217,66.1469,66.1819,6005.0
2018-06-28 13:15:00,75.6,75.67,75.59,75.63,9198.0,66.1995,66.2608,66.1907,66.2257,9198.0
2018-06-28 13:20:00,75.61,75.63,75.52,75.54,58957.0,66.2082,66.2257,66.1294,66.1469,58957.0
2018-06-28 13:25:00,75.55,75.56,75.49,75.49,26476.0,66.1557,66.1644,66.1031,66.1031,26476.0
2018-06-28 13:30:00,75.49,75.61,75.49,75.56,18849.0,66.1031,66.2082,66.1031,66.1644,18849.0
2018-06-28 13:35:00,75.55,75.58,75.45,75.45,12720.0,66.1557,66.1819,66.0681,66.0681,12720.0
2018-06-28 13:40:00,75.45,75.53,75.42,75.46,14798.0,66.0681,66.1382,66.0418,66.0769,14798.0
2018-06-28 13:45:00,75.47,75.5,75.43,75.46,22952.0,66.0856,66.1119,66.0506,66.0769,22952.0
2018-06-28 13:50:00,75.44,75.54,75.44,75.52,12886.0,66.0594,66.1469,66.0594,66.1294,12886.0
2018-06-28 13:55:00,75.52,75.55,75.5,75.54,14022.0,66.1294,66.1557,66.1119,66.1469,14022.0
2018-06-28 14:00:00,75.55,75.56,75.49,75.52,27430.0,66.1557,66.1644,66.1031,66.1294,27430.0
2018-06-28 14:05:00,75.52,75.55,75.48,75.49,24163.0,66.1294,66.1557,66.0944,66.1031,24163.0
2018-06-28 14:10:00,75.49,75.51,75.43,75.44,12490.0,66.1031,66.1206,66.0506,66.0594,12490.0
2018-06-28 14:15:00,75.43,75.5,75.43,75.5,17696.0,66.0506,66.1119,66.0506,66.1119,17696.0
2018-06-28 14:20:00,75.5,75.58,75.5,75.56,23013.0,66.1119,66.1819,66.1119,66.1644,23013.0
2018-06-28 14:25:00,75.56,75.59,75.51,75.57,13470.0,66.1644,66.1907,66.1206,66.1732,13470.0
2018-06-28 14:30:00,75.57,75.61,75.56,75.56,9775.0,66.1732,66.2082,66.1644,66.1644,9775.0
2018-06-28 14:35:00,75.56,75.63,75.53,75.58,16411.0,66.1644,66.2257,66.1382,66.1819,16411.0
2018-06-28 14:40:00,75.59,75.67,75.57,75.62,16214.0,66.1907,66.2608,66.1732,66.217,16214.0
2018-06-28 14:45:00,75.62,75.74,75.61,75.73,22250.0,66.217,66.322,66.2082,66.3133,22250.0
2018-06-28 14:50:00,75.73,75.81,75.72,75.79,20195.0,66.3133,66.3833,66.3045,66.3658,20195.0
2018-06-28 14:55:00,75.79,75.83,75.75,75.8,18117.0,66.3658,66.4009,66.3308,66.3746,18117.0
2018-06-28 15:00:00,75.79,75.81,75.75,75.76,18444.0,66.3658,66.3833,66.3308,66.3396,18444.0
2018-06-28 15:05:00,75.74,75.82,75.71,75.77,34703.0,66.322,66.3921,66.2958,66.3483,34703.0
2018-06-28 15:10:00,75.77,75.84,75.76,75.84,37601.0,66.3483,66.4096,66.3396,66.4096,37601.0
2018-06-28 15:15:00,75.85,75.86,75.79,75.84,29053.0,66.4184,66.4271,66.3658,66.4096,29053.0
2018-06-28 15:20:00,75.83,75.84,75.77,75.77,21136.0,66.4009,66.4096,66.3483,66.3483,21136.0
2018-06-28 15:25:00,75.78,75.79,75.62,75.63,33440.0,66.3571,66.3658,66.217,66.2257,33440.0
2018-06-28 15:30:00,75.64,75.67,75.52,75.53,41457.0,66.2345,66.2608,66.1294,66.1382,41457.0
2018-06-28 15:35:00,75.53,75.53,75.39,75.41,147381.0,66.1382,66.1382,66.0156,66.0331,147381.0
2018-06-28 15:40:00,75.4,75.47,75.4,75.4,95317.0,66.0243,66.0856,66.0243,66.0243,95317.0
2018-06-28 15:45:00,75.39,75.53,75.36,75.53,112227.0,66.0156,66.1382,65.9893,66.1382,112227.0
2018-06-28 15:50:00,75.52,75.59,75.48,75.53,84270.0,66.1294,66.1907,66.0944,66.1382,84270.0
2018-06-28 15:55:00,75.53,75.63,75.5,75.62,152928.0,66.1382,66.2257,66.1119,66.217,152928.0
2018-06-29 09:30:00,76.91,76.92,76.1,76.87,91668.0,67.3466,67.3553,66.6373,67.3115,91668.0
2018-06-29 09:35:00,76.86,77.15,76.73,76.97,40419.0,67.3028,67.5567,67.1889,67.3991,40419.0
2018-06-29 09:40:00,76.95,77.15,76.92,77.0,51840.0,67.3816,67.5567,67.3553,67.4254,51840.0
2018-06-29 09:45:00,76.95,77.02,76.62,76.66,36338.0,67.3816,67.4429,67.0926,67.1277,36338.0
2018-06-29 09:50:00,76.7,76.75,76.42,76.73,27243.0,67.1627,67.2065,66.9175,67.1889,27243.0
2018-06-29 09:55:00,76.69,76.69,76.43,76.43,13028.0,67.1539,67.1539,66.9263,66.9263,13028.0
2018-06-29 10:00:00,76.42,76.74,76.39,76.58,43371.0,66.9175,67.1977,66.8912,67.0576,43371.0
2018-06-29 10:05:00,76.62,76.71,76.55,76.56,27306.0,67.0926,67.1714,67.0313,67.0401,27306.0
2018-06-29 10:10:00,76.57,76.67,76.46,76.46,23165.0,67.0488,67.1364,66.9525,66.9525,23165.0
2018-06-29 10:15:00,76.46,76.55,76.38,76.48,20570.0,66.9525,67.0313,66.8825,66.97,20570.0
2018-06-29 10:20:00,76.5,76.55,76.41,76.52,17028.0,66.9875,67.0313,66.9087,67.0051,17028.0
2018-06-29 10:25:00,76.54,76.65,76.47,76.48,18201.0,67.0226,67.1189,66.9613,66.97,18201.0
2018-06-29 10:30:00,76.48,76.51,76.32,76.43,26486.0,66.97,66.9963,66.8299,66.9263,26486.0
2018-06-29 10:35:00,76.41,76.69,76.37,76.64,15260.0,66.9087,67.1539,66.8737,67.1101,15260.0
2018-06-29 10:40:00,76.63,76.73,76.6,76.7,16622.0,67.1014,67.1889,67.0751,67.1627,16622.0
2018-06-29 10:45:00,76.7,76.72,76.65,76.7,22845.0,67.1627,67.1802,67.1189,67.1627,22845.0
2018-06-29 10:50:00,76.69,76.8,76.65,76.8,14754.0,67.1539,67.2502,67.1189,67.2502,14754.0
2018-06-29 10:55:00,76.81,76.92,76.81,76.86,26964.0,67.259,67.3553,67.259,67.3028,26964.0
2018-06-29 11:00:00,76.85,76.98,76.81,76.84,28684.0,67.294,67.4079,67.259,67.2853,28684.0
2018-06-29 11:05:00,76.84,77.02,76.83,76.96,30524.0,67.2853,67.4429,67.2765,67.3903,30524.0
2018-06-29 11:10:00,76.96,77.07,76.96,77.05,16406.0,67.3903,67.4867,67.3903,67.4692,16406.0
2018-06-29 11:15:00,77.05,77.09,76.9,76.92,21955.0,67.4692,67.5042,67.3378,67.3553,21955.0
2018-06-29 11:20:00,76.92,77.02,76.8,76.81,20872.0,67.3553,67.4429,67.2502,67.259,20872.0
2018-06-29 11:25:00,76.8,76.8,76.69,76.69,18653.0,67.2502,67.2502,67.1539,67.1539,18653.0
2018-06-29 11:30:00,76.68,76.73,76.61,76.7,17529.0,67.1452,67.1889,67.0839,67.1627,17529.0
2018-06-29 11:35:00,76.69,76.76,76.64,76.68,8183.0,67.1539,67.2152,67.1101,67.1452,8183.0
2018-06-29 11:40:00,76.67,76.74,76.63,76.73,8321.0,67.1364,67.1977,67.1014,67.1889,8321.0
2018-06-29 11:45:00,76.73,76.81,76.72,76.75,9068.0,67.1889,67.259,67.1802,67.2065,9068.0
2018-06-29 11:50:00,76.79,76.79,76.72,76.72,4965.0,67.2415,67.2415,67.1802,67.1802,4965.0
2018-06-29 11:55:00,76.72,76.8,76.66,76.7,12827.0,67.1802,67.2502,67.1277,67.1627,12827.0
2018-06-29 12:00:00,76.71,76.75,76.65,76.68,10935.0,67.1714,67.2065,67.1189,67.1452,10935.0
2018-06-29 12:05:00,76.68,76.77,76.63,76.7,13397.0,67.1452,67.224,67.1014,67.1627,13397.0
2018-06-29 12:10:00,76.7,76.73,76.67,76.68,4859.0,67.1627,67.1889,67.1364,67.1452,4859.0
2018-06-29 12:15:00,76.68,76.7,76.65,76.66,5662.0,67.1452,67.1627,67.1189,67.1277,5662.0
2018-06-29 12:20:00,76.65,76.65,76.57,76.59,10710.0,67.1189,67.1189,67.0488,67.0664,10710.0
2018-06-29 12:25:00,76.59,76.74,76.58,76.73,32338.0,67.0664,67.1977,67.0576,67.1889,32338.0
2018-06-29 12:30:00,76.73,76.76,76.63,76.68,16179.0,67.1889,67.2152,67.1014,67.1452,16179.0
2018-06-29 12:35:00,76.68,76.73,76.67,76.73,13812.0,67.1452,67.1889,67.1364,67.1889,13812.0
2018-06-29 12:40:00,76.72,76.76,76.71,76.75,7179.0,67.1802,67.2152,67.1714,67.2065,7179.0
2018-06-29 12:45:00,76.73,76.73,76.68,76.68,11195.0,67.1889,67.1889,67.1452,67.1452,11195.0
2018-06-29 12:50:00,76.68,76.75,76.67,76.7,16108.0,67.1452,67.2065,67.1364,67.1627,16108.0
2018-06-29 12:55:00,76.71,76.71,76.6,76.62,12662.0,67.1714,67.1714,67.0751,67.0926,12662.0
2018-06-29 13:00:00,76.62,76.7,76.62,76.7,11916.0,67.0926,67.1627,67.0926,67.1627,11916.0
2018-06-29 13:05:00,76.7,76.79,76.69,76.77,24582.0,67.1627,67.2415,67.1539,67.224,24582.0
2018-06-29 13:10:00,76.77,76.85,76.76,76.84,8095.0,67.224,67.294,67.2152,67.2853,8095.0
2018-06-29 13:15:00,76.85,76.85,76.77,76.81,13524.0,67.294,67.294,67.224,67.259,13524.0
2018-06-29 13:20:00,76.81,76.91,76.81,76.88,27117.0,67.259,67.3466,67.259,67.3203,27117.0
2018-06-29 13:25:00,76.89,76.92,76.84,76.88,52086.0,67.3291,67.3553,67.2853,67.3203,52086.0
2018-06-29 13:30:00,76.87,76.87,76.79,76.84,16749.0,67.3115,67.3115,67.2415,67.2853,16749.0
2018-06-29 13:35:00,76.85,76.88,76.81,76.83,14381.0,67.294,67.3203,67.259,67.2765,14381.0
2018-06-29 13:40:00,76.83,76.94,76.81,76.9,68859.0,67.2765,67.3728,67.259,67.3378,68859.0
2018-06-29 13:45:00,76.89,76.91,76.86,76.86,55932.0,67.3291,67.3466,67.3028,67.3028,55932.0
2018-06-29 13:50:00,76.87,76.88,76.8,76.83,26410.0,67.3115,67.3203,67.2502,67.2765,26410.0
2018-06-29 13:55:00,76.83,76.86,76.76,76.83,23300.0,67.2765,67.3028,67.2152,67.2765,23300.0
2018-06-29 14:00:00,76.84,76.89,76.74,76.77,76290.0,67.2853,67.3291,67.1977,67.224,76290.0
2018-06-29 14:05:00,76.78,76.79,76.67,76.7,95796.0,67.2327,67.2415,67.1364,67.1627,95796.0
2018-06-29 14:10:00,76.74,76.76,76.64,76.67,93352.0,67.1977,67.2152,67.1101,67.1364,93352.0
2018-06-29 14:15:00,76.66,76.77,76.63,76.67,97372.0,67.1277,67.224,67.1014,67.1364,97372.0
2018-06-29 14:20:00,76.67,76.85,76.66,76.83,39986.0,67.1364,67.294,67.1277,67.2765,39986.0
2018-06-29 14:25:00,76.83,76.84,76.78,76.8,10874.0,67.2765,67.2853,67.2327,67.2502,10874.0
2018-06-29 14:30:00,76.8,76.84,76.75,76.81,10395.0,67.2502,67.2853,67.2065,67.259,10395.0
2018-06-29 14:35:00,76.8,76.81,76.71,76.74,13278.0,67.2502,67.259,67.1714,67.1977,13278.0
2018-06-29 14:40:00,76.74,76.77,76.7,76.73,10530.0,67.1977,67.224,67.1627,67.1889,10530.0
2018-06-29 14:45:00,76.72,76.75,76.71,76.75,12321.0,67.1802,67.2065,67.1714,67.2065,12321.0
2018-06-29 14:50:00,76.77,76.8,76.73,76.78,9581.0,67.224,67.2502,67.1889,67.2327,9581.0
2018-06-29 14:55:00,76.78,76.82,76.76,76.8,12515.0,67.2327,67.2678,67.2152,67.2502,12515.0
2018-06-29 15:00:00,76.8,76.83,76.78,76.79,20733.0,67.2502,67.2765,67.2327,67.2415,20733.0
2018-06-29 15:05:00,76.79,76.81,76.73,76.73,13709.0,67.2415,67.259,67.1889,67.1889,13709.0
2018-06-29 15:10:00,76.72,76.73,76.63,76.64,12376.0,67.1802,67.1889,67.1014,67.1101,12376.0
2018-06-29 15:15:00,76.63,76.64,76.54,76.56,14949.0,67.1014,67.1101,67.0226,67.0401,14949.0
2018-06-29 15:20:00,76.55,76.56,76.48,76.5,24111.0,67.0313,67.0401,66.97,66.9875,24111.0
2018-06-29 15:25:00,76.51,76.62,76.48,76.59,22693.0,66.9963,67.0926,66.97,67.0664,22693.0
2018-06-29 15:30:00,76.59,76.59,76.53,76.55,24876.0,67.0664,67.0664,67.0138,67.0313,24876.0
2018-06-29 15:35:00,76.54,76.54,76.47,76.48,41758.0,67.0226,67.0226,66.9613,66.97,41758.0
2018-06-29 15:40:00,76.48,76.54,76.46,76.52,38259.0,66.97,67.0226,66.9525,67.0051,38259.0
2018-06-29 15:45:00,76.52,76.57,76.44,76.51,44156.0,67.0051,67.0488,66.935,66.9963,44156.0
2018-06-29 15:50:00,76.51,76.51,76.41,76.5,68679.0,66.9963,66.9963,66.9087,66.9875,68679.0
2018-06-29 15:55:00,76.5,76.5,76.31,76.36,162018.0,66.9875,66.9875,66.8212,66.865,162018.0
2018-07-02 09:30:00,72.8,73.15,71.96,72.35,359007.0,63.7476,64.0541,63.0121,63.3536,359007.0
2018-07-02 09:35:00,72.34,72.54,71.34,71.44,492818.0,63.3448,63.52,62.4692,62.5567,492818.0
2018-07-02 09:40:00,71.45,71.6,71.28,71.31,194227.0,62.5655,62.6968,62.4166,62.4429,194227.0
2018-07-02 09:45:00,71.31,71.36,70.89,70.92,434130.0,62.4429,62.4867,62.0751,62.1014,434130.0
2018-07-02 09:50:00,70.94,71.13,70.42,70.6,279658.0,62.1189,62.2853,61.6636,61.8212,279658.0
2018-07-02 09:55:00,70.58,70.61,70.07,70.43,189038.0,61.8037,61.8299,61.3571,61.6723,189038.0
2018-07-02 10:00:00,70.43,71.04,70.43,70.87,207790.0,61.6723,62.2065,61.6723,62.0576,207790.0
2018-07-02 10:05:00,70.88,70.89,70.34,70.63,175964.0,62.0664,62.0751,61.5935,61.8475,175964.0
2018-07-02 10:10:00,70.65,70.7,70.11,70.22,198104.0,61.865,61.9088,61.3921,61.4884,198104.0
2018-07-02 10:15:00,70.21,70.49,70.19,70.35,140916.0,61.4797,61.7249,61.4622,61.6023,140916.0
2018-07-02 10:20:00,70.37,70.71,70.37,70.66,112338.0,61.6198,61.9175,61.6198,61.8737,112338.0
2018-07-02 10:25:00,70.68,70.91,70.65,70.79,116990.0,61.8912,62.0926,61.865,61.9876,116990.0
2018-07-02 10:30:00,70.78,71.01,70.7,71.01,123520.0,61.9788,62.1802,61.9088,62.1802,123520.0
2018-07-02 10:35:00,71.01,71.15,70.8,70.98,189180.0,62.1802,62.3028,61.9963,62.1539,189180.0
2018-07-02 10:40:00,70.98,71.33,70.97,71.3,118191.0,62.1539,62.4604,62.1452,62.4341,118191.0
2018-07-02 10:45:00,71.29,71.36,71.05,71.07,120651.0,62.4254,62.4867,62.2152,62.2327,120651.0
2018-07-02 10:50:00,71.08,71.36,71.04,71.31,116974.0,62.2415,62.4867,62.2065,62.4429,116974.0
2018-07-02 10:55:00,71.31,71.37,71.08,71.35,138392.0,62.4429,62.4954,62.2415,62.4779,138392.0
2018-07-02 11:00:00,71.35,71.65,71.33,71.65,96738.0,62.4779,62.7406,62.4604,62.7406,96738.0
2018-07-02 11:05:00,71.65,71.72,71.5,71.63,91899.0,62.7406,62.8019,62.6093,62.7231,91899.0
2018-07-02 11:10:00,71.64,71.93,71.31,71.32,121606.0,62.7319,62.9858,62.4429,62.4517,121606.0
2018-07-02 11:15:00,71.32,71.57,71.19,71.19,61264.0,62.4517,62.6706,62.3378,62.3378,61264.0
2018-07-02 11:20:00,71.19,71.25,71.18,71.25,54541.0,62.3378,62.3904,62.3291,62.3904,54541.0
2018-07-02 11:25:00,71.29,71.33,71.25,71.25,43361.0,62.4254,62.4604,62.3904,62.3904,43361.0
2018-07-02 11:30:00,71.25,71.46,71.25,71.25,68275.0,62.3904,62.5742,62.3904,62.3904,68275.0
2018-07-02 11:35:00,71.25,71.53,71.25,71.43,57637.0,62.3904,62.6355,62.3904,62.548,57637.0
2018-07-02 11:40:00,71.42,71.42,71.26,71.35,35884.0,62.5392,62.5392,62.3991,62.4779,35884.0
2018-07-02 11:45:00,71.35,71.53,71.07,71.07,73805.0,62.4779,62.6355,62.2327,62.2327,73805.0
2018-07-02 11:50:00,71.07,71.17,71.02,71.08,47059.0,62.2327,62.3203,62.189,62.2415,47059.0
2018-07-02 11:55:00,71.07,71.15,71.07,71.1,34926.0,62.2327,62.3028,62.2327,62.259,34926.0
2018-07-02 12:00:00,71.1,71.29,71.08,71.14,39927.0,62.259,62.4254,62.2415,62.294,39927.0
2018-07-02 12:05:00,71.12,71.21,71.09,71.09,30053.0,62.2765,62.3553,62.2503,62.2503,30053.0
2018-07-02 12:10:00,71.1,71.2,71.07,71.16,25487.0,62.259,62.3466,62.2327,62.3116,25487.0
2018-07-02 12:15:00,71.16,71.27,71.09,71.27,31059.0,62.3116,62.4079,62.2503,62.4079,31059.0
2018-07-02 12:20:00,71.27,71.34,71.22,71.25,26122.0,62.4079,62.4692,62.3641,62.3904,26122.0
2018-07-02 12:25:00,71.24,71.28,71.19,71.23,27857.0,62.3816,62.4166,62.3378,62.3728,27857.0
2018-07-02 12:30:00,71.23,71.24,71.14,71.15,28544.0,62.3728,62.3816,62.294,62.3028,28544.0
2018-07-02 12:35:00,71.15,71.2,71.13,71.17,39391.0,62.3028,62.3466,62.2853,62.3203,39391.0
2018-07-02 12:40:00,71.18,71.23,71.12,71.13,33100.0,62.3291,62.3728,62.2765,62.2853,33100.0
2018-07-02 12:45:00,71.13,71.17,71.12,71.13,32078.0,62.2853,62.3203,62.2765,62.2853,32078.0
2018-07-02 12:50:00,71.14,71.14,70.79,70.8,93681.0,62.294,62.294,61.9876,61.9963,93681.0
2018-07-02 12:55:00,70.79,70.82,70.68,70.74,72763.0,61.9876,62.0138,61.8912,61.9438,72763.0
2018-07-02 13:00:00,70.73,70.76,70.47,70.57,62259.0,61.935,61.9613,61.7074,61.7949,62259.0
2018-07-02 13:05:00,70.58,70.69,70.5,70.54,35175.0,61.8037,61.9,61.7336,61.7686,35175.0
2018-07-02 13:10:00,70.54,70.66,70.48,70.5,22454.0,61.7686,61.8737,61.7161,61.7336,22454.0
2018-07-02 13:15:00,70.47,70.55,70.38,70.5,41622.0,61.7074,61.7774,61.6285,61.7336,41622.0
2018-07-02 13:20:00,70.5,70.74,70.47,70.72,46421.0,61.7336,61.9438,61.7074,61.9263,46421.0
2018-07-02 13:25:00,70.73,70.73,70.48,70.5,35308.0,61.935,61.935,61.7161,61.7336,35308.0
2018-07-02 13:30:00,70.5,70.6,70.5,70.59,32237.0,61.7336,61.8212,61.7336,61.8124,32237.0
2018-07-02 13:35:00,70.59,70.65,70.38,70.43,75719.0,61.8124,61.865,61.6285,61.6723,75719.0
2018-07-02 13:40:00,70.44,70.56,70.4,70.51,33208.0,61.6811,61.7862,61.6461,61.7424,33208.0
2018-07-02 13:45:00,70.52,71.05,70.52,70.98,71579.0,61.7511,62.2152,61.7511,62.1539,71579.0
2018-07-02 13:50:00,70.94,71.02,70.67,70.84,65269.0,62.1189,62.189,61.8825,62.0313,65269.0
2018-07-02 13:55:00,70.82,70.88,70.58,70.69,49237.0,62.0138,62.0664,61.8037,61.9,49237.0
2018-07-02 14:00:00,70.67,70.73,70.6,70.72,35146.0,61.8825,61.935,61.8212,61.9263,35146.0
2018-07-02 14:05:00,70.71,70.76,70.67,70.68,35040.0,61.9175,61.9613,61.8825,61.8912,35040.0
2018-07-02 14:10:00,70.69,70.86,70.62,70.78,45719.0,61.9,62.0489,61.8387,61.9788,45719.0
2018-07-02 14:15:00,70.78,70.82,70.67,70.67,43298.0,61.9788,62.0138,61.8825,61.8825,43298.0
2018-07-02 14:20:00,70.66,70.81,70.63,70.81,43416.0,61.8737,62.0051,61.8475,62.0051,43416.0
2018-07-02 14:25:00,70.8,70.81,70.6,70.63,44994.0,61.9963,62.0051,61.8212,61.8475,44994.0
2018-07-02 14:30:00,70.64,70.67,70.52,70.52,40782.0,61.8562,61.8825,61.7511,61.7511,40782.0
2018-07-02 14:35:00,70.51,70.54,70.42,70.49,60755.0,61.7424,61.7686,61.6636,61.7249,60755.0
2018-07-02 14:40:00,70.48,70.56,70.41,70.51,39362.0,61.7161,61.7862,61.6548,61.7424,39362.0
2018-07-02 14:45:00,70.52,70.66,70.48,70.52,48019.0,61.7511,61.8737,61.7161,61.7511,48019.0
2018-07-02 14:50:00,70.52,70.57,70.41,70.5,66570.0,61.7511,61.7949,61.6548,61.7336,66570.0
2018-07-02 14:55:00,70.49,70.54,70.4,70.51,47877.0,61.7249,61.7686,61.6461,61.7424,47877.0
2018-07-02 15:00:00,70.51,70.66,70.48,70.61,74055.0,61.7424,61.8737,61.7161,61.8299,74055.0
2018-07-02 15:05:00,70.6,70.75,70.57,70.74,51487.0,61.8212,61.9525,61.7949,61.9438,51487.0
2018-07-02 15:10:00,70.73,70.75,70.69,70.72,54590.0,61.935,61.9525,61.9,61.9263,54590.0
2018-07-02 15:15:00,70.73,70.82,70.71,70.81,54621.0,61.935,62.0138,61.9175,62.0051,54621.0
2018-07-02 15:20:00,70.81,70.91,70.8,70.91,120071.0,62.0051,62.0926,61.9963,62.0926,120071.0
2018-07-02 15:25:00,70.91,70.93,70.85,70.92,72861.0,62.0926,62.1102,62.0401,62.1014,72861.0
2018-07-02 15:30:00,70.92,70.93,70.8,70.81,83127.0,62.1014,62.1102,61.9963,62.0051,83127.0
2018-07-02 15:35:00,70.81,71.02,70.81,71.0,135448.0,62.0051,62.189,62.0051,62.1714,135448.0
2018-07-02 15:40:00,71.0,71.02,70.88,70.98,129771.0,62.1714,62.189,62.0664,62.1539,129771.0
2018-07-02 15:45:00,70.99,71.05,70.86,71.0,300767.0,62.1627,62.2152,62.0489,62.1714,300767.0
2018-07-02 15:50:00,71.0,71.24,70.99,71.13,220289.0,62.1714,62.3816,62.1627,62.2853,220289.0
2018-07-02 15:55:00,71.13,71.34,71.09,71.28,381887.0,62.2853,62.4692,62.2503,62.4166,381887.0
2018-07-03 09:30:00,71.03,71.24,70.6,71.19,189390.0,62.1977,62.3816,61.8212,62.3378,189390.0
2018-07-03 09:35:00,71.19,71.66,71.03,71.53,108302.0,62.3378,62.7494,62.1977,62.6355,108302.0
2018-07-03 09:40:00,71.53,71.8,71.52,71.62,128124.0,62.6355,62.872,62.6268,62.7144,128124.0
2018-07-03 09:45:00,71.62,71.78,71.41,71.74,59340.0,62.7144,62.8545,62.5305,62.8194,59340.0
2018-07-03 09:50:00,71.71,71.71,71.1,71.45,97109.0,62.7932,62.7932,62.259,62.5655,97109.0
2018-07-03 09:55:00,71.43,71.54,71.21,71.51,39407.0,62.548,62.6443,62.3553,62.618,39407.0
2018-07-03 10:00:00,71.53,71.75,71.46,71.55,52840.0,62.6355,62.8282,62.5742,62.6531,52840.0
2018-07-03 10:05:00,71.55,71.74,71.51,71.69,53627.0,62.6531,62.8194,62.618,62.7757,53627.0
2018-07-03 10:10:00,71.7,71.79,71.54,71.78,68283.0,62.7844,62.8632,62.6443,62.8545,68283.0
2018-07-03 10:15:00,71.78,71.99,71.73,71.94,98108.0,62.8545,63.0383,62.8107,62.9946,98108.0
2018-07-03 10:20:00,71.92,72.0,71.75,71.88,48809.0,62.9771,63.0471,62.8282,62.942,48809.0
2018-07-03 10:25:00,71.89,71.89,71.65,71.7,40356.0,62.9508,62.9508,62.7406,62.7844,40356.0
2018-07-03 10:30:00,71.71,72.03,71.71,71.85,36467.0,62.7932,63.0734,62.7932,62.9158,36467.0
2018-07-03 10:35:00,71.84,71.9,71.71,71.78,33549.0,62.907,62.9595,62.7932,62.8545,33549.0
2018-07-03 10:40:00,71.78,71.93,71.74,71.84,50545.0,62.8545,62.9858,62.8194,62.907,50545.0
2018-07-03 10:45:00,71.83,71.84,71.67,71.67,46396.0,62.8982,62.907,62.7581,62.7581,46396.0
2018-07-03 10:50:00,71.66,71.7,71.56,71.69,19242.0,62.7494,62.7844,62.6618,62.7757,19242.0
2018-07-03 10:55:00,71.66,71.66,71.5,71.55,30899.0,62.7494,62.7494,62.6093,62.6531,30899.0
2018-07-03 11:00:00,71.56,71.56,71.38,71.44,34480.0,62.6618,62.6618,62.5042,62.5567,34480.0
2018-07-03 11:05:00,71.45,71.58,71.44,71.52,25194.0,62.5655,62.6793,62.5567,62.6268,25194.0
2018-07-03 11:10:00,71.52,71.74,71.46,71.67,33837.0,62.6268,62.8194,62.5742,62.7581,33837.0
2018-07-03 11:15:00,71.65,71.83,71.59,71.75,34860.0,62.7406,62.8982,62.6881,62.8282,34860.0
2018-07-03 11:20:00,71.76,71.8,71.67,71.67,13112.0,62.8369,62.872,62.7581,62.7581,13112.0
2018-07-03 11:25:00,71.67,71.68,71.59,71.67,17205.0,62.7581,62.7669,62.6881,62.7581,17205.0
2018-07-03 11:30:00,71.67,71.68,71.49,71.54,48488.0,62.7581,62.7669,62.6005,62.6443,48488.0
2018-07-03 11:35:00,71.54,71.6,71.49,71.6,23174.0,62.6443,62.6968,62.6005,62.6968,23174.0
2018-07-03 11:40:00,71.6,71.64,71.52,71.52,35694.0,62.6968,62.7319,62.6268,62.6268,35694.0
2018-07-03 11:45:00,71.54,71.57,71.49,71.52,25066.0,62.6443,62.6706,62.6005,62.6268,25066.0
2018-07-03 11:50:00,71.51,71.52,71.38,71.4,20943.0,62.618,62.6268,62.5042,62.5217,20943.0
2018-07-03 11:55:00,71.39,71.5,71.39,71.44,22991.0,62.513,62.6093,62.513,62.5567,22991.0
2018-07-03 12:00:00,71.44,71.52,71.36,71.37,21413.0,62.5567,62.6268,62.4867,62.4954,21413.0
2018-07-03 12:05:00,71.38,71.43,71.38,71.39,23669.0,62.5042,62.548,62.5042,62.513,23669.0
2018-07-03 12:10:00,71.38,71.39,71.26,71.27,26255.0,62.5042,62.513,62.3991,62.4079,26255.0
2018-07-03 12:15:00,71.3,71.34,71.22,71.34,33385.0,62.4341,62.4692,62.3641,62.4692,33385.0
2018-07-03 12:20:00,71.34,71.34,71.21,71.26,66753.0,62.4692,62.4692,62.3553,62.3991,66753.0
2018-07-03 12:25:00,71.26,71.28,71.17,71.2,36215.0,62.3991,62.4166,62.3203,62.3466,36215.0
2018-07-03 12:30:00,71.2,71.22,71.08,71.16,49097.0,62.3466,62.3641,62.2415,62.3116,49097.0
2018-07-03 12:35:00,71.17,71.18,71.04,71.05,45434.0,62.3203,62.3291,62.2065,62.2152,45434.0
2018-07-03 12:40:00,71.06,71.12,71.01,71.04,34248.0,62.224,62.2765,62.1802,62.2065,34248.0
2018-07-03 12:45:00,71.05,71.05,70.92,70.94,63368.0,62.2152,62.2152,62.1014,62.1189,63368.0
2018-07-03 12:50:00,70.94,71.05,70.81,71.03,65386.0,62.1189,62.2152,62.0051,62.1977,65386.0
2018-07-03 12:55:00,71.04,71.04,70.9,70.94,99433.0,62.2065,62.2065,62.0839,62.1189,99433.0
2018-07-05 09:30:00,71.4,71.4,70.81,71.2,130792.0,62.5217,62.5217,62.0051,62.3466,130792.0
2018-07-05 09:35:00,71.2,71.45,70.93,71.36,36769.0,62.3466,62.5655,62.1102,62.4867,36769.0
2018-07-05 09:40:00,71.35,71.65,71.31,71.56,61216.0,62.4779,62.7406,62.4429,62.6618,61216.0
2018-07-05 09:45:00,71.59,71.66,71.33,71.44,50814.0,62.6881,62.7494,62.4604,62.5567,50814.0
2018-07-05 09:50:00,71.47,71.63,71.46,71.57,31434.0,62.583,62.7231,62.5742,62.6706,31434.0
2018-07-05 09:55:00,71.57,71.74,71.45,71.5,33810.0,62.6706,62.8194,62.5655,62.6093,33810.0
2018-07-05 10:00:00,71.52,71.69,71.39,71.39,20351.0,62.6268,62.7757,62.513,62.513,20351.0
2018-07-05 10:05:00,71.43,71.62,71.39,71.62,15060.0,62.548,62.7144,62.513,62.7144,15060.0
2018-07-05 10:10:00,71.63,71.67,71.5,71.58,36964.0,62.7231,62.7581,62.6093,62.6793,36964.0
2018-07-05 10:15:00,71.62,71.85,71.58,71.66,49494.0,62.7144,62.9158,62.6793,62.7494,49494.0
2018-07-05 10:20:00,71.67,71.94,71.65,71.89,38037.0,62.7581,62.9946,62.7406,62.9508,38037.0
2018-07-05 10:25:00,71.9,71.92,71.76,71.85,40782.0,62.9595,62.9771,62.8369,62.9158,40782.0
2018-07-05 10:30:00,71.84,71.89,71.7,71.7,26797.0,62.907,62.9508,62.7844,62.7844,26797.0
2018-07-05 10:35:00,71.7,71.73,71.55,71.69,32272.0,62.7844,62.8107,62.6531,62.7757,32272.0
2018-07-05 10:40:00,71.68,71.86,71.66,71.82,38097.0,62.7669,62.9245,62.7494,62.8895,38097.0
2018-07-05 10:45:00,71.81,72.15,71.79,72.13,53808.0,62.8807,63.1785,62.8632,63.1609,53808.0
2018-07-05 10:50:00,72.14,72.2,72.0,72.03,115810.0,63.1697,63.2222,63.0471,63.0734,115810.0
2018-07-05 10:55:00,72.02,72.02,71.75,71.75,48044.0,63.0646,63.0646,62.8282,62.8282,48044.0
2018-07-05 11:00:00,71.75,71.83,71.59,71.62,44656.0,62.8282,62.8982,62.6881,62.7144,44656.0
2018-07-05 11:05:00,71.61,71.66,71.54,71.65,31090.0,62.7056,62.7494,62.6443,62.7406,31090.0
2018-07-05 11:10:00,71.67,71.89,71.66,71.89,34071.0,62.7581,62.9508,62.7494,62.9508,34071.0
2018-07-05 11:15:00,71.87,71.89,71.79,71.83,26965.0,62.9333,62.9508,62.8632,62.8982,26965.0
2018-07-05 11:20:00,71.84,71.92,71.8,71.89,57072.0,62.907,62.9771,62.872,62.9508,57072.0
2018-07-05 11:25:00,71.9,72.07,71.9,71.96,76312.0,62.9595,63.1084,62.9595,63.0121,76312.0
2018-07-05 11:30:00,71.97,72.06,71.91,71.92,59957.0,63.0208,63.0996,62.9683,62.9771,59957.0
2018-07-05 11:35:00,71.91,71.98,71.83,71.95,20700.0,62.9683,63.0296,62.8982,63.0033,20700.0
2018-07-05 11:40:00,71.95,72.12,71.94,72.0,49106.0,63.0033,63.1522,62.9946,63.0471,49106.0
2018-07-05 11:45:00,72.0,72.19,71.98,72.13,40168.0,63.0471,63.2135,63.0296,63.1609,40168.0
2018-07-05 11:50:00,72.13,72.2,72.04,72.06,25070.0,63.1609,63.2222,63.0821,63.0996,25070.0
2018-07-05 11:55:00,72.08,72.09,72.04,72.05,13882.0,63.1172,63.1259,63.0821,63.0909,13882.0
2018-07-05 12:00:00,72.04,72.11,72.01,72.09,17677.0,63.0821,63.1434,63.0559,63.1259,17677.0
2018-07-05 12:05:00,72.11,72.16,72.07,72.08,12920.0,63.1434,63.1872,63.1084,63.1172,12920.0
2018-07-05 12:10:00,72.08,72.13,72.05,72.07,10104.0,63.1172,63.1609,63.0909,63.1084,10104.0
2018-07-05 12:15:00,72.07,72.08,71.92,71.93,29979.0,63.1084,63.1172,62.9771,62.9858,29979.0
2018-07-05 12:20:00,71.93,72.0,71.93,71.98,6124.0,62.9858,63.0471,62.9858,63.0296,6124.0
2018-07-05 12:25:00,71.99,72.06,71.95,72.05,16262.0,63.0383,63.0996,63.0033,63.0909,16262.0
2018-07-05 12:30:00,72.05,72.06,71.95,72.02,17433.0,63.0909,63.0996,63.0033,63.0646,17433.0
2018-07-05 12:35:00,72.02,72.02,71.97,71.97,6038.0,63.0646,63.0646,63.0208,63.0208,6038.0
2018-07-05 12:40:00,71.97,72.02,71.96,72.0,20168.0,63.0208,63.0646,63.0121,63.0471,20168.0
2018-07-05 12:45:00,72.01,72.02,71.91,71.91,21142.0,63.0559,63.0646,62.9683,62.9683,21142.0
2018-07-05 12:50:00,71.9,72.0,71.87,72.0,24277.0,62.9595,63.0471,62.9333,63.0471,24277.0
2018-07-05 12:55:00,72.0,72.01,71.96,71.98,19476.0,63.0471,63.0559,63.0121,63.0296,19476.0
2018-07-05 13:00:00,71.98,72.07,71.96,72.05,14805.0,63.0296,63.1084,63.0121,63.0909,14805.0
2018-07-05 13:05:00,72.06,72.06,71.96,71.98,14907.0,63.0996,63.0996,63.0121,63.0296,14907.0
2018-07-05 13:10:00,71.97,72.02,71.95,71.99,13246.0,63.0208,63.0646,63.0033,63.0383,13246.0
2018-07-05 13:15:00,72.0,72.02,71.95,71.99,14035.0,63.0471,63.0646,63.0033,63.0383,14035.0
2018-07-05 13:20:00,72.0,72.02,71.96,71.99,14543.0,63.0471,63.0646,63.0121,63.0383,14543.0
2018-07-05 13:25:00,71.99,72.01,71.94,71.95,26041.0,63.0383,63.0559,62.9946,63.0033,26041.0
2018-07-05 13:30:00,71.95,71.96,71.88,71.88,88710.0,63.0033,63.0121,62.942,62.942,88710.0
2018-07-05 13:35:00,71.88,72.02,71.87,72.0,23249.0,62.942,63.0646,62.9333,63.0471,23249.0
2018-07-05 13:40:00,71.99,72.0,71.96,71.98,10620.0,63.0383,63.0471,63.0121,63.0296,10620.0
2018-07-05 13:45:00,71.98,72.01,71.97,72.0,21811.0,63.0296,63.0559,63.0208,63.0471,21811.0
2018-07-05 13:50:00,72.01,72.02,71.94,72.02,9509.0,63.0559,63.0646,62.9946,63.0646,9509.0
2018-07-05 13:55:00,72.01,72.03,71.94,72.0,11188.0,63.0559,63.0734,62.9946,63.0471,11188.0
2018-07-05 14:00:00,72.0,72.07,71.99,71.99,12200.0,63.0471,63.1084,63.0383,63.0383,12200.0
2018-07-05 14:05:00,72.0,72.04,71.96,71.98,27185.0,63.0471,63.0821,63.0121,63.0296,27185.0
2018-07-05 14:10:00,71.96,71.96,71.86,71.87,19268.0,63.0121,63.0121,62.9245,62.9333,19268.0
2018-07-05 14:15:00,71.86,71.99,71.86,71.99,22084.0,62.9245,63.0383,62.9245,63.0383,22084.0
2018-07-05 14:20:00,72.0,72.05,71.95,72.05,18825.0,63.0471,63.0909,63.0033,63.0909,18825.0
2018-07-05 14:25:00,72.05,72.13,72.05,72.12,16897.0,63.0909,63.1609,63.0909,63.1522,16897.0
2018-07-05 14:30:00,72.12,72.19,72.11,72.18,28977.0,63.1522,63.2135,63.1434,63.2047,28977.0
2018-07-05 14:35:00,72.18,72.21,72.14,72.14,12259.0,63.2047,63.231,63.1697,63.1697,12259.0
2018-07-05 14:40:00,72.12,72.17,72.12,72.16,14407.0,63.1522,63.196,63.1522,63.1872,14407.0
2018-07-05 14:45:00,72.16,72.23,72.16,72.2,15593.0,63.1872,63.2485,63.1872,63.2222,15593.0
2018-07-05 14:50:00,72.2,72.26,72.2,72.23,17127.0,63.2222,63.2748,63.2222,63.2485,17127.0
2018-07-05 14:55:00,72.24,72.28,72.2,72.28,18858.0,63.2573,63.2923,63.2222,63.2923,18858.0
2018-07-05 15:00:00,72.28,72.38,72.24,72.38,32094.0,63.2923,63.3799,63.2573,63.3799,32094.0
2018-07-05 15:05:00,72.38,72.38,72.27,72.28,27875.0,63.3799,63.3799,63.2835,63.2923,27875.0
2018-07-05 15:10:00,72.28,72.33,72.26,72.32,28907.0,63.2923,63.3361,63.2748,63.3273,28907.0
2018-07-05 15:15:00,72.31,72.38,72.3,72.38,19674.0,63.3186,63.3799,63.3098,63.3799,19674.0
2018-07-05 15:20:00,72.38,72.39,72.28,72.29,22250.0,63.3799,63.3886,63.2923,63.301,22250.0
2018-07-05 15:25:00,72.29,72.32,72.27,72.27,19123.0,63.301,63.3273,63.2835,63.2835,19123.0
2018-07-05 15:30:00,72.27,72.27,72.14,72.24,37744.0,63.2835,63.2835,63.1697,63.2573,37744.0
2018-07-05 15:35:00,72.23,72.24,72.16,72.21,35684.0,63.2485,63.2573,63.1872,63.231,35684.0
2018-07-05 15:40:00,72.21,72.3,72.19,72.19,38868.0,63.231,63.3098,63.2135,63.2135,38868.0
2018-07-05 15:45:00,72.19,72.21,72.12,72.13,89692.0,63.2135,63.231,63.1522,63.1609,89692.0
2018-07-05 15:50:00,72.13,72.25,72.12,72.2,51457.0,63.1609,63.266,63.1522,63.2222,51457.0
2018-07-05 15:55:00,72.2,72.3,72.2,72.22,133827.0,63.2222,63.3098,63.2222,63.2397,133827.0
2018-07-06 09:30:00,72.17,72.23,71.71,71.75,79004.0,63.196,63.2485,62.7932,62.8282,79004.0
2018-07-06 09:35:00,71.75,72.07,71.71,71.89,56485.0,62.8282,63.1084,62.7932,62.9508,56485.0
2018-07-06 09:40:00,71.91,72.06,71.91,72.0,38609.0,62.9683,63.0996,62.9683,63.0471,38609.0
2018-07-06 09:45:00,72.0,72.01,71.87,71.89,13568.0,63.0471,63.0559,62.9333,62.9508,13568.0
2018-07-06 09:50:00,71.88,72.02,71.87,71.98,13045.0,62.942,63.0646,62.9333,63.0296,13045.0
2018-07-06 09:55:00,71.99,72.02,71.92,72.0,32914.0,63.0383,63.0646,62.9771,63.0471,32914.0
2018-07-06 10:00:00,71.99,72.02,71.95,71.95,27288.0,63.0383,63.0646,63.0033,63.0033,27288.0
2018-07-06 10:05:00,71.97,72.03,71.97,72.01,57308.0,63.0208,63.0734,63.0208,63.0559,57308.0
2018-07-06 10:10:00,72.02,72.09,72.0,72.06,34962.0,63.0646,63.1259,63.0471,63.0996,34962.0
2018-07-06 10:15:00,72.06,72.09,72.02,72.04,24569.0,63.0996,63.1259,63.0646,63.0821,24569.0
2018-07-06 10:20:00,72.04,72.04,71.9,71.93,19446.0,63.0821,63.0821,62.9595,62.9858,19446.0
2018-07-06 10:25:00,71.92,72.06,71.91,72.02,18353.0,62.9771,63.0996,62.9683,63.0646,18353.0
2018-07-06 10:30:00,72.03,72.03,71.93,71.93,19715.0,63.0734,63.0734,62.9858,62.9858,19715.0
2018-07-06 10:35:00,71.93,71.97,71.9,71.94,17705.0,62.9858,63.0208,62.9595,62.9946,17705.0
2018-07-06 10:40:00,71.94,72.07,71.93,72.01,18753.0,62.9946,63.1084,62.9858,63.0559,18753.0
2018-07-06 10:45:00,71.99,72.08,71.97,72.04,14962.0,63.0383,63.1172,63.0208,63.0821,14962.0
2018-07-06 10:50:00,72.05,72.09,71.9,72.01,29381.0,63.0909,63.1259,62.9595,63.0559,29381.0
2018-07-06 10:55:00,72.01,72.03,71.97,72.0,19914.0,63.0559,63.0734,63.0208,63.0471,19914.0
2018-07-06 11:00:00,71.99,72.01,71.95,71.97,20067.0,63.0383,63.0559,63.0033,63.0208,20067.0
2018-07-06 11:05:00,71.98,72.08,71.98,72.0,28718.0,63.0296,63.1172,63.0296,63.0471,28718.0
2018-07-06 11:10:00,72.01,72.03,71.96,71.97,29190.0,63.0559,63.0734,63.0121,63.0208,29190.0
2018-07-06 11:15:00,71.97,71.97,71.77,71.88,55575.0,63.0208,63.0208,62.8457,62.942,55575.0
2018-07-06 11:20:00,71.91,71.98,71.89,71.91,12944.0,62.9683,63.0296,62.9508,62.9683,12944.0
2018-07-06 11:25:00,71.91,71.96,71.86,71.96,17299.0,62.9683,63.0121,62.9245,63.0121,17299.0
2018-07-06 11:30:00,71.96,72.01,71.94,71.97,16084.0,63.0121,63.0559,62.9946,63.0208,16084.0
2018-07-06 11:35:00,71.97,72.05,71.93,72.03,28221.0,63.0208,63.0909,62.9858,63.0734,28221.0
2018-07-06 11:40:00,72.03,72.09,71.99,72.08,151049.0,63.0734,63.1259,63.0383,63.1172,151049.0
2018-07-06 11:45:00,72.09,72.09,72.04,72.06,298334.0,63.1259,63.1259,63.0821,63.0996,298334.0
2018-07-06 11:50:00,72.06,72.09,72.01,72.07,24754.0,63.0996,63.1259,63.0559,63.1084,24754.0
2018-07-06 11:55:00,72.07,72.14,72.03,72.11,20547.0,63.1084,63.1697,63.0734,63.1434,20547.0
2018-07-06 12:00:00,72.1,72.11,72.05,72.1,27520.0,63.1347,63.1434,63.0909,63.1347,27520.0
2018-07-06 12:05:00,72.1,72.12,72.09,72.11,27058.0,63.1347,63.1522,63.1259,63.1434,27058.0
2018-07-06 12:10:00,72.11,72.12,72.07,72.1,15520.0,63.1434,63.1522,63.1084,63.1347,15520.0
2018-07-06 12:15:00,72.09,72.11,72.03,72.06,19371.0,63.1259,63.1434,63.0734,63.0996,19371.0
2018-07-06 12:20:00,72.06,72.08,72.05,72.07,10033.0,63.0996,63.1172,63.0909,63.1084,10033.0
2018-07-06 12:25:00,72.07,72.11,72.06,72.1,28513.0,63.1084,63.1434,63.0996,63.1347,28513.0
2018-07-06 12:30:00,72.09,72.15,72.08,72.1,34389.0,63.1259,63.1785,63.1172,63.1347,34389.0
2018-07-06 12:35:00,72.09,72.12,72.08,72.11,14098.0,63.1259,63.1522,63.1172,63.1434,14098.0
2018-07-06 12:40:00,72.11,72.13,72.08,72.12,22249.0,63.1434,63.1609,63.1172,63.1522,22249.0
2018-07-06 12:45:00,72.13,72.13,72.09,72.09,6701.0,63.1609,63.1609,63.1259,63.1259,6701.0
2018-07-06 12:50:00,72.1,72.11,72.06,72.11,8781.0,63.1347,63.1434,63.0996,63.1434,8781.0
2018-07-06 12:55:00,72.1,72.13,72.09,72.1,6567.0,63.1347,63.1609,63.1259,63.1347,6567.0
2018-07-06 13:00:00,72.11,72.16,72.11,72.13,24144.0,63.1434,63.1872,63.1434,63.1609,24144.0
2018-07-06 13:05:00,72.15,72.16,72.09,72.1,20796.0,63.1785,63.1872,63.1259,63.1347,20796.0
2018-07-06 13:10:00,72.11,72.13,72.09,72.11,11660.0,63.1434,63.1609,63.1259,63.1434,11660.0
2018-07-06 13:15:00,72.11,72.16,72.1,72.14,28012.0,63.1434,63.1872,63.1347,63.1697,28012.0
2018-07-06 13:20:00,72.14,72.18,72.1,72.13,46676.0,63.1697,63.2047,63.1347,63.1609,46676.0
2018-07-06 13:25:00,72.14,72.14,72.05,72.07,16318.0,63.1697,63.1697,63.0909,63.1084,16318.0
2018-07-06 13:30:00,72.07,72.14,72.05,72.06,23363.0,63.1084,63.1697,63.0909,63.0996,23363.0
2018-07-06 13:35:00,72.06,72.14,72.06,72.11,8408.0,63.0996,63.1697,63.0996,63.1434,8408.0
2018-07-06 13:40:00,72.11,72.15,72.09,72.1,6686.0,63.1434,63.1785,63.1259,63.1347,6686.0
2018-07-06 13:45:00,72.1,72.11,72.08,72.08,5932.0,63.1347,63.1434,63.1172,63.1172,5932.0
2018-07-06 13:50:00,72.09,72.11,72.05,72.11,10256.0,63.1259,63.1434,63.0909,63.1434,10256.0
2018-07-06 13:55:00,72.11,72.13,72.09,72.12,9476.0,63.1434,63.1609,63.1259,63.1522,9476.0
2018-07-06 14:00:00,72.11,72.12,72.07,72.1,18112.0,63.1434,63.1522,63.1084,63.1347,18112.0
2018-07-06 14:05:00,72.1,72.13,72.08,72.09,23023.0,63.1347,63.1609,63.1172,63.1259,23023.0
2018-07-06 14:10:00,72.1,72.12,72.09,72.12,22713.0,63.1347,63.1522,63.1259,63.1522,22713.0
2018-07-06 14:15:00,72.12,72.14,72.07,72.1,20077.0,63.1522,63.1697,63.1084,63.1347,20077.0
2018-07-06 14:20:00,72.1,72.11,72.07,72.07,224818.0,63.1347,63.1434,63.1084,63.1084,224818.0
2018-07-06 14:25:00,72.08,72.09,72.05,72.05,49765.0,63.1172,63.1259,63.0909,63.0909,49765.0
2018-07-06 14:30:00,72.06,72.07,72.03,72.04,21319.0,63.0996,63.1084,63.0734,63.0821,21319.0
2018-07-06 14:35:00,72.05,72.07,71.92,71.93,50501.0,63.0909,63.1084,62.9771,62.9858,50501.0
2018-07-06 14:40:00,71.93,72.0,71.93,72.0,15461.0,62.9858,63.0471,62.9858,63.0471,15461.0
2018-07-06 14:45:00,72.0,72.04,71.99,72.01,18966.0,63.0471,63.0821,63.0383,63.0559,18966.0
2018-07-06 14:50:00,72.01,72.12,71.99,72.09,57242.0,63.0559,63.1522,63.0383,63.1259,57242.0
2018-07-06 14:55:00,72.08,72.13,72.05,72.12,35789.0,63.1172,63.1609,63.0909,63.1522,35789.0
2018-07-06 15:00:00,72.13,72.18,72.12,72.16,31071.0,63.1609,63.2047,63.1522,63.1872,31071.0
2018-07-06 15:05:00,72.16,72.3,72.15,72.3,42414.0,63.1872,63.3098,63.1785,63.3098,42414.0
2018-07-06 15:10:00,72.3,72.43,72.29,72.35,39312.0,63.3098,63.4236,63.301,63.3536,39312.0
2018-07-06 15:15:00,72.35,72.36,72.3,72.34,35128.0,63.3536,63.3623,63.3098,63.3448,35128.0
2018-07-06 15:20:00,72.35,72.36,72.29,72.29,29259.0,63.3536,63.3623,63.301,63.301,29259.0
2018-07-06 15:25:00,72.3,72.37,72.3,72.36,37964.0,63.3098,63.3711,63.3098,63.3623,37964.0
2018-07-06 15:30:00,72.36,72.45,72.34,72.45,61834.0,63.3623,63.4411,63.3448,63.4411,61834.0
2018-07-06 15:35:00,72.45,72.46,72.29,72.33,50992.0,63.4411,63.4499,63.301,63.3361,50992.0
2018-07-06 15:40:00,72.33,72.33,72.25,72.26,70713.0,63.3361,63.3361,63.266,63.2748,70713.0
2018-07-06 15:45:00,72.25,72.27,72.23,72.23,75439.0,63.266,63.2835,63.2485,63.2485,75439.0
2018-07-06 15:50:00,72.23,72.3,72.2,72.28,86209.0,63.2485,63.3098,63.2222,63.2923,86209.0
2018-07-06 15:55:00,72.27,72.41,72.24,72.36,127135.0,63.2835,63.4061,63.2573,63.3623,127135.0
2018-07-09 09:30:00,73.75,74.02,73.47,73.74,121425.0,64.5795,64.8159,64.3343,64.5707,121425.0
2018-07-09 09:35:00,73.77,74.09,73.56,73.57,155132.0,64.597,64.8772,64.4131,64.4219,155132.0
2018-07-09 09:40:00,73.61,73.69,73.07,73.09,103550.0,64.4569,64.527,63.9841,64.0016,103550.0
2018-07-09 09:45:00,73.08,73.2,73.02,73.19,49844.0,63.9928,64.0979,63.9403,64.0891,49844.0
2018-07-09 09:50:00,73.16,73.16,73.05,73.11,58027.0,64.0629,64.0629,63.9665,64.0191,58027.0
2018-07-09 09:55:00,73.11,73.35,73.05,73.24,51300.0,64.0191,64.2292,63.9665,64.1329,51300.0
2018-07-09 10:00:00,73.23,73.44,73.14,73.14,32349.0,64.1242,64.308,64.0453,64.0453,32349.0
2018-07-09 10:05:00,73.13,73.14,72.84,72.85,63454.0,64.0366,64.0453,63.7827,63.7914,63454.0
2018-07-09 10:10:00,72.85,72.9,72.58,72.78,105245.0,63.7914,63.8352,63.555,63.7301,105245.0
2018-07-09 10:15:00,72.78,72.91,72.62,72.88,80394.0,63.7301,63.8439,63.59,63.8177,80394.0
2018-07-09 10:20:00,72.88,72.93,72.7,72.7,22348.0,63.8177,63.8615,63.6601,63.6601,22348.0
2018-07-09 10:25:00,72.71,72.77,72.6,72.76,20549.0,63.6688,63.7214,63.5725,63.7126,20549.0
2018-07-09 10:30:00,72.77,72.95,72.77,72.84,52449.0,63.7214,63.879,63.7214,63.7827,52449.0
2018-07-09 10:35:00,72.83,72.95,72.82,72.89,23093.0,63.7739,63.879,63.7651,63.8264,23093.0
2018-07-09 10:40:00,72.88,72.89,72.54,72.58,67011.0,63.8177,63.8264,63.52,63.555,67011.0
2018-07-09 10:45:00,72.59,72.82,72.57,72.79,38035.0,63.5637,63.7651,63.5462,63.7389,38035.0
2018-07-09 10:50:00,72.8,72.86,72.67,72.83,19758.0,63.7476,63.8002,63.6338,63.7739,19758.0
2018-07-09 10:55:00,72.82,72.88,72.81,72.87,23970.0,63.7651,63.8177,63.7564,63.8089,23970.0
2018-07-09 11:00:00,72.88,72.9,72.76,72.89,32142.0,63.8177,63.8352,63.7126,63.8264,32142.0
2018-07-09 11:05:00,72.87,72.9,72.72,72.73,28750.0,63.8089,63.8352,63.6776,63.6863,28750.0
2018-07-09 11:10:00,72.73,72.9,72.73,72.86,19277.0,63.6863,63.8352,63.6863,63.8002,19277.0
2018-07-09 11:15:00,72.84,72.9,72.82,72.87,37175.0,63.7827,63.8352,63.7651,63.8089,37175.0
2018-07-09 11:20:00,72.85,72.88,72.8,72.83,19762.0,63.7914,63.8177,63.7476,63.7739,19762.0
2018-07-09 11:25:00,72.81,72.83,72.69,72.69,25344.0,63.7564,63.7739,63.6513,63.6513,25344.0
2018-07-09 11:30:00,72.69,72.76,72.67,72.75,11702.0,63.6513,63.7126,63.6338,63.7038,11702.0
2018-07-09 11:35:00,72.75,72.91,72.74,72.86,20204.0,63.7038,63.8439,63.6951,63.8002,20204.0
2018-07-09 11:40:00,72.85,72.92,72.83,72.91,19592.0,63.7914,63.8527,63.7739,63.8439,19592.0
2018-07-09 11:45:00,72.93,72.96,72.8,72.82,21005.0,63.8615,63.8877,63.7476,63.7651,21005.0
2018-07-09 11:50:00,72.82,72.84,72.73,72.81,18828.0,63.7651,63.7827,63.6863,63.7564,18828.0
2018-07-09 11:55:00,72.81,72.82,72.71,72.76,12912.0,63.7564,63.7651,63.6688,63.7126,12912.0
2018-07-09 12:00:00,72.75,72.77,72.7,72.7,15231.0,63.7038,63.7214,63.6601,63.6601,15231.0
2018-07-09 12:05:00,72.69,72.83,72.69,72.78,14284.0,63.6513,63.7739,63.6513,63.7301,14284.0
2018-07-09 12:10:00,72.76,72.83,72.76,72.83,10596.0,63.7126,63.7739,63.7126,63.7739,10596.0
2018-07-09 12:15:00,72.82,72.83,72.77,72.78,5362.0,63.7651,63.7739,63.7214,63.7301,5362.0
2018-07-09 12:20:00,72.77,72.79,72.7,72.74,11068.0,63.7214,63.7389,63.6601,63.6951,11068.0
2018-07-09 12:25:00,72.74,72.76,72.7,72.72,16783.0,63.6951,63.7126,63.6601,63.6776,16783.0
2018-07-09 12:30:00,72.72,72.77,72.68,72.74,12250.0,63.6776,63.7214,63.6425,63.6951,12250.0
2018-07-09 12:35:00,72.74,72.75,72.73,72.74,6325.0,63.6951,63.7038,63.6863,63.6951,6325.0
2018-07-09 12:40:00,72.73,72.8,72.71,72.79,9903.0,63.6863,63.7476,63.6688,63.7389,9903.0
2018-07-09 12:45:00,72.79,72.79,72.74,72.74,7648.0,63.7389,63.7389,63.6951,63.6951,7648.0
2018-07-09 12:50:00,72.72,72.74,72.71,72.72,10434.0,63.6776,63.6951,63.6688,63.6776,10434.0
2018-07-09 12:55:00,72.74,72.74,72.71,72.72,6023.0,63.6951,63.6951,63.6688,63.6776,6023.0
2018-07-09 13:00:00,72.73,72.79,72.72,72.78,10566.0,63.6863,63.7389,63.6776,63.7301,10566.0
2018-07-09 13:05:00,72.78,72.79,72.73,72.73,15777.0,63.7301,63.7389,63.6863,63.6863,15777.0
2018-07-09 13:10:00,72.74,72.76,72.7,72.71,7321.0,63.6951,63.7126,63.6601,63.6688,7321.0
2018-07-09 13:15:00,72.71,72.81,72.71,72.8,9081.0,63.6688,63.7564,63.6688,63.7476,9081.0
2018-07-09 13:20:00,72.8,72.86,72.8,72.84,18657.0,63.7476,63.8002,63.7476,63.7827,18657.0
2018-07-09 13:25:00,72.85,72.86,72.83,72.85,14315.0,63.7914,63.8002,63.7739,63.7914,14315.0
2018-07-09 13:30:00,72.84,72.87,72.84,72.87,14195.0,63.7827,63.8089,63.7827,63.8089,14195.0
2018-07-09 13:35:00,72.87,72.87,72.73,72.79,16306.0,63.8089,63.8089,63.6863,63.7389,16306.0
2018-07-09 13:40:00,72.79,72.83,72.79,72.81,10551.0,63.7389,63.7739,63.7389,63.7564,10551.0
2018-07-09 13:45:00,72.81,72.87,72.8,72.87,13534.0,63.7564,63.8089,63.7476,63.8089,13534.0
2018-07-09 13:50:00,72.86,72.95,72.86,72.95,23074.0,63.8002,63.879,63.8002,63.879,23074.0
2018-07-09 13:55:00,72.95,72.97,72.95,72.95,13514.0,63.879,63.8965,63.879,63.879,13514.0
2018-07-09 14:00:00,72.96,73.06,72.96,73.05,41418.0,63.8877,63.9753,63.8877,63.9665,41418.0
2018-07-09 14:05:00,73.05,73.06,72.99,72.99,23950.0,63.9665,63.9753,63.914,63.914,23950.0
2018-07-09 14:10:00,72.99,73.03,72.99,73.03,17987.0,63.914,63.949,63.914,63.949,17987.0
2018-07-09 14:15:00,73.03,73.19,73.02,73.18,42886.0,63.949,64.0891,63.9403,64.0804,42886.0
2018-07-09 14:20:00,73.18,73.22,73.06,73.08,30108.0,64.0804,64.1154,63.9753,63.9928,30108.0
2018-07-09 14:25:00,73.08,73.16,73.07,73.09,36009.0,63.9928,64.0629,63.9841,64.0016,36009.0
2018-07-09 14:30:00,73.1,73.12,73.03,73.03,20596.0,64.0103,64.0278,63.949,63.949,20596.0
2018-07-09 14:35:00,73.04,73.2,73.04,73.19,26881.0,63.9578,64.0979,63.9578,64.0891,26881.0
2018-07-09 14:40:00,73.18,73.19,73.12,73.16,16619.0,64.0804,64.0891,64.0278,64.0629,16619.0
2018-07-09 14:45:00,73.16,73.18,73.13,73.15,18898.0,64.0629,64.0804,64.0366,64.0541,18898.0
2018-07-09 14:50:00,73.15,73.15,73.08,73.09,19375.0,64.0541,64.0541,63.9928,64.0016,19375.0
2018-07-09 14:55:00,73.1,73.14,73.1,73.12,18193.0,64.0103,64.0453,64.0103,64.0278,18193.0
2018-07-09 15:00:00,73.12,73.13,73.06,73.06,22289.0,64.0278,64.0366,63.9753,63.9753,22289.0
2018-07-09 15:05:00,73.08,73.11,73.07,73.09,26183.0,63.9928,64.0191,63.9841,64.0016,26183.0
2018-07-09 15:10:00,73.09,73.09,73.04,73.06,26526.0,64.0016,64.0016,63.9578,63.9753,26526.0
2018-07-09 15:15:00,73.06,73.08,72.96,73.05,31761.0,63.9753,63.9928,63.8877,63.9665,31761.0
2018-07-09 15:20:00,73.06,73.09,73.04,73.05,57114.0,63.9753,64.0016,63.9578,63.9665,57114.0
2018-07-09 15:25:00,73.05,73.1,73.02,73.1,70334.0,63.9665,64.0103,63.9403,64.0103,70334.0
2018-07-09 15:30:00,73.1,73.1,73.01,73.04,57453.0,64.0103,64.0103,63.9315,63.9578,57453.0
2018-07-09 15:35:00,73.03,73.12,73.03,73.12,79385.0,63.949,64.0278,63.949,64.0278,79385.0
2018-07-09 15:40:00,73.11,73.29,73.07,73.27,135424.0,64.0191,64.1767,63.9841,64.1592,135424.0
2018-07-09 15:45:00,73.27,73.34,73.25,73.34,93125.0,64.1592,64.2205,64.1417,64.2205,93125.0
2018-07-09 15:50:00,73.33,73.34,73.28,73.31,83915.0,64.2117,64.2205,64.1679,64.1942,83915.0
2018-07-09 15:55:00,73.32,73.34,73.24,73.33,229111.0,64.203,64.2205,64.1329,64.2117,229111.0
2018-07-10 09:30:00,73.45,73.48,73.27,73.39,83628.0,64.3168,64.3431,64.1592,64.2643,83628.0
2018-07-10 09:35:00,73.41,73.52,73.1,73.27,65577.0,64.2818,64.3781,64.0103,64.1592,65577.0
2018-07-10 09:40:00,73.31,73.31,72.67,72.88,70686.0,64.1942,64.1942,63.6338,63.8177,70686.0
2018-07-10 09:45:00,72.86,72.94,72.38,72.39,61835.0,63.8002,63.8702,63.3799,63.3886,61835.0
2018-07-10 09:50:00,72.4,72.67,72.35,72.55,52648.0,63.3974,63.6338,63.3536,63.5287,52648.0
2018-07-10 09:55:00,72.55,72.69,72.44,72.6,49451.0,63.5287,63.6513,63.4324,63.5725,49451.0
2018-07-10 10:00:00,72.59,72.95,72.54,72.77,40590.0,63.5637,63.879,63.52,63.7214,40590.0
2018-07-10 10:05:00,72.77,73.02,72.74,72.97,47651.0,63.7214,63.9403,63.6951,63.8965,47651.0
2018-07-10 10:10:00,72.98,73.16,72.97,73.06,43224.0,63.9052,64.0629,63.8965,63.9753,43224.0
2018-07-10 10:15:00,73.05,73.1,72.95,73.04,34982.0,63.9665,64.0103,63.879,63.9578,34982.0
2018-07-10 10:20:00,73.05,73.1,72.97,73.02,59862.0,63.9665,64.0103,63.8965,63.9403,59862.0
2018-07-10 10:25:00,73.02,73.1,72.93,73.01,27511.0,63.9403,64.0103,63.8615,63.9315,27511.0
2018-07-10 10:30:00,73.01,73.12,73.01,73.07,21683.0,63.9315,64.0278,63.9315,63.9841,21683.0
2018-07-10 10:35:00,73.05,73.32,73.05,73.31,50627.0,63.9665,64.203,63.9665,64.1942,50627.0
2018-07-10 10:40:00,73.31,73.41,73.25,73.36,56172.0,64.1942,64.2818,64.1417,64.238,56172.0
2018-07-10 10:45:00,73.36,73.38,73.26,73.26,50205.0,64.238,64.2555,64.1504,64.1504,50205.0
2018-07-10 10:50:00,73.26,73.28,73.11,73.22,35979.0,64.1504,64.1679,64.0191,64.1154,35979.0
2018-07-10 10:55:00,73.21,73.21,73.02,73.07,28019.0,64.1066,64.1066,63.9403,63.9841,28019.0
2018-07-10 11:00:00,73.07,73.25,73.07,73.2,20217.0,63.9841,64.1417,63.9841,64.0979,20217.0
2018-07-10 11:05:00,73.2,73.21,73.14,73.18,23432.0,64.0979,64.1066,64.0453,64.0804,23432.0
2018-07-10 11:10:00,73.19,73.2,73.04,73.05,36783.0,64.0891,64.0979,63.9578,63.9665,36783.0
2018-07-10 11:15:00,73.05,73.2,73.04,73.1,26687.0,63.9665,64.0979,63.9578,64.0103,26687.0
2018-07-10 11:20:00,73.1,73.13,73.01,73.01,18322.0,64.0103,64.0366,63.9315,63.9315,18322.0
2018-07-10 11:25:00,73.02,73.11,73.0,73.04,21309.0,63.9403,64.0191,63.9228,63.9578,21309.0
2018-07-10 11:30:00,73.06,73.21,73.04,73.19,19417.0,63.9753,64.1066,63.9578,64.0891,19417.0
2018-07-10 11:35:00,73.2,73.3,73.18,73.3,22363.0,64.0979,64.1855,64.0804,64.1855,22363.0
2018-07-10 11:40:00,73.29,73.41,73.29,73.32,30554.0,64.1767,64.2818,64.1767,64.203,30554.0
2018-07-10 11:45:00,73.33,73.43,73.3,73.34,43707.0,64.2117,64.2993,64.1855,64.2205,43707.0
2018-07-10 11:50:00,73.34,73.45,73.34,73.4,31839.0,64.2205,64.3168,64.2205,64.273,31839.0
2018-07-10 11:55:00,73.39,73.48,73.38,73.48,20751.0,64.2643,64.3431,64.2555,64.3431,20751.0
2018-07-10 12:00:00,73.48,73.54,73.47,73.54,23022.0,64.3431,64.3956,64.3343,64.3956,23022.0
2018-07-10 12:05:00,73.52,73.52,73.42,73.42,31941.0,64.3781,64.3781,64.2905,64.2905,31941.0
2018-07-10 12:10:00,73.44,73.51,73.44,73.5,18287.0,64.308,64.3693,64.308,64.3606,18287.0
2018-07-10 12:15:00,73.5,73.51,73.48,73.5,25896.0,64.3606,64.3693,64.3431,64.3606,25896.0
2018-07-10 12:20:00,73.49,73.51,73.44,73.49,16051.0,64.3518,64.3693,64.308,64.3518,16051.0
2018-07-10 12:25:00,73.49,73.57,73.49,73.55,21171.0,64.3518,64.4219,64.3518,64.4044,21171.0
2018-07-10 12:30:00,73.56,73.57,73.49,73.5,13954.0,64.4131,64.4219,64.3518,64.3606,13954.0
2018-07-10 12:35:00,73.5,73.56,73.5,73.54,17573.0,64.3606,64.4131,64.3606,64.3956,17573.0
2018-07-10 12:40:00,73.54,73.57,73.51,73.51,14843.0,64.3956,64.4219,64.3693,64.3693,14843.0
2018-07-10 12:45:00,73.52,73.56,73.52,73.54,7172.0,64.3781,64.4131,64.3781,64.3956,7172.0
2018-07-10 12:50:00,73.55,73.57,73.52,73.52,12910.0,64.4044,64.4219,64.3781,64.3781,12910.0
2018-07-10 12:55:00,73.52,73.6,73.51,73.58,12011.0,64.3781,64.4481,64.3693,64.4306,12011.0
2018-07-10 13:00:00,73.59,73.59,73.55,73.55,5255.0,64.4394,64.4394,64.4044,64.4044,5255.0
2018-07-10 13:05:00,73.55,73.6,73.51,73.51,10726.0,64.4044,64.4481,64.3693,64.3693,10726.0
2018-07-10 13:10:00,73.52,73.54,73.49,73.51,11803.0,64.3781,64.3956,64.3518,64.3693,11803.0
2018-07-10 13:15:00,73.51,73.54,73.49,73.51,10830.0,64.3693,64.3956,64.3518,64.3693,10830.0
2018-07-10 13:20:00,73.51,73.55,73.48,73.53,7696.0,64.3693,64.4044,64.3431,64.3869,7696.0
2018-07-10 13:25:00,73.54,73.56,73.51,73.55,12578.0,64.3956,64.4131,64.3693,64.4044,12578.0
2018-07-10 13:30:00,73.54,73.57,73.51,73.52,7794.0,64.3956,64.4219,64.3693,64.3781,7794.0
2018-07-10 13:35:00,73.53,73.56,73.47,73.47,12367.0,64.3869,64.4131,64.3343,64.3343,12367.0
2018-07-10 13:40:00,73.46,73.5,73.44,73.46,11916.0,64.3256,64.3606,64.308,64.3256,11916.0
2018-07-10 13:45:00,73.46,73.47,73.39,73.42,16335.0,64.3256,64.3343,64.2643,64.2905,16335.0
2018-07-10 13:50:00,73.43,73.44,73.41,73.43,10443.0,64.2993,64.308,64.2818,64.2993,10443.0
2018-07-10 13:55:00,73.44,73.5,73.42,73.47,15096.0,64.308,64.3606,64.2905,64.3343,15096.0
2018-07-10 14:00:00,73.47,73.5,73.45,73.45,20636.0,64.3343,64.3606,64.3168,64.3168,20636.0
2018-07-10 14:05:00,73.46,73.48,73.41,73.44,13855.0,64.3256,64.3431,64.2818,64.308,13855.0
2018-07-10 14:10:00,73.44,73.46,73.37,73.37,10755.0,64.308,64.3256,64.2467,64.2467,10755.0
2018-07-10 14:15:00,73.38,73.4,73.34,73.39,8164.0,64.2555,64.273,64.2205,64.2643,8164.0
2018-07-10 14:20:00,73.38,73.43,73.37,73.38,9780.0,64.2555,64.2993,64.2467,64.2555,9780.0
2018-07-10 14:25:00,73.39,73.46,73.38,73.44,13035.0,64.2643,64.3256,64.2555,64.308,13035.0
2018-07-10 14:30:00,73.45,73.46,73.41,73.46,14482.0,64.3168,64.3256,64.2818,64.3256,14482.0
2018-07-10 14:35:00,73.45,73.47,73.41,73.47,11843.0,64.3168,64.3343,64.2818,64.3343,11843.0
2018-07-10 14:40:00,73.47,73.47,73.43,73.44,14089.0,64.3343,64.3343,64.2993,64.308,14089.0
2018-07-10 14:45:00,73.44,73.46,73.42,73.44,12396.0,64.308,64.3256,64.2905,64.308,12396.0
2018-07-10 14:50:00,73.44,73.46,73.4,73.4,21218.0,64.308,64.3256,64.273,64.273,21218.0
2018-07-10 14:55:00,73.41,73.49,73.41,73.45,17581.0,64.2818,64.3518,64.2818,64.3168,17581.0
2018-07-10 15:00:00,73.45,73.48,73.44,73.44,15188.0,64.3168,64.3431,64.308,64.308,15188.0
2018-07-10 15:05:00,73.44,73.51,73.43,73.5,18973.0,64.308,64.3693,64.2993,64.3606,18973.0
2018-07-10 15:10:00,73.5,73.52,73.42,73.45,35131.0,64.3606,64.3781,64.2905,64.3168,35131.0
2018-07-10 15:15:00,73.45,73.48,73.42,73.45,22031.0,64.3168,64.3431,64.2905,64.3168,22031.0
2018-07-10 15:20:00,73.45,73.48,73.42,73.45,33175.0,64.3168,64.3431,64.2905,64.3168,33175.0
2018-07-10 15:25:00,73.45,73.53,73.43,73.51,42442.0,64.3168,64.3869,64.2993,64.3693,42442.0
2018-07-10 15:30:00,73.52,73.55,73.49,73.52,41992.0,64.3781,64.4044,64.3518,64.3781,41992.0
2018-07-10 15:35:00,73.52,73.57,73.49,73.56,38274.0,64.3781,64.4219,64.3518,64.4131,38274.0
2018-07-10 15:40:00,73.57,73.59,73.53,73.54,36626.0,64.4219,64.4394,64.3869,64.3956,36626.0
2018-07-10 15:45:00,73.54,73.59,73.49,73.59,67373.0,64.3956,64.4394,64.3518,64.4394,67373.0
2018-07-10 15:50:00,73.59,73.61,73.55,73.57,66221.0,64.4394,64.4569,64.4044,64.4219,66221.0
2018-07-10 15:55:00,73.57,73.76,73.55,73.62,211572.0,64.4219,64.5883,64.4044,64.4657,211572.0
2018-07-11 09:30:00,72.22,72.49,71.62,72.05,230306.0,63.2397,63.4762,62.7144,63.0909,230306.0
2018-07-11 09:35:00,72.03,72.31,71.65,72.26,122723.0,63.0734,63.3186,62.7406,63.2748,122723.0
2018-07-11 09:40:00,72.25,72.5,72.17,72.49,90314.0,63.266,63.4849,63.196,63.4762,90314.0
2018-07-11 09:45:00,72.47,72.68,72.44,72.63,77259.0,63.4587,63.6425,63.4324,63.5988,77259.0
2018-07-11 09:50:00,72.6,72.77,72.32,72.34,44059.0,63.5725,63.7214,63.3273,63.3448,44059.0
2018-07-11 09:55:00,72.3,72.67,72.3,72.66,27771.0,63.3098,63.6338,63.3098,63.625,27771.0
2018-07-11 10:00:00,72.65,72.67,72.56,72.6,73547.0,63.6163,63.6338,63.5375,63.5725,73547.0
2018-07-11 10:05:00,72.47,72.54,72.39,72.39,15574.0,63.4587,63.52,63.3886,63.3886,15574.0
2018-07-11 10:10:00,72.41,72.57,72.36,72.46,74672.0,63.4061,63.5462,63.3623,63.4499,74672.0
2018-07-11 10:15:00,72.45,72.51,72.4,72.47,41324.0,63.4411,63.4937,63.3974,63.4587,41324.0
2018-07-11 10:20:00,72.46,72.53,72.33,72.35,59401.0,63.4499,63.5112,63.3361,63.3536,59401.0
2018-07-11 10:25:00,72.35,72.44,72.32,72.39,27822.0,63.3536,63.4324,63.3273,63.3886,27822.0
2018-07-11 10:30:00,72.41,72.71,72.41,72.67,70265.0,63.4061,63.6688,63.4061,63.6338,70265.0
2018-07-11 10:35:00,72.66,72.67,72.57,72.6,26159.0,63.625,63.6338,63.5462,63.5725,26159.0
2018-07-11 10:40:00,72.6,72.66,72.52,72.59,19526.0,63.5725,63.625,63.5024,63.5637,19526.0
2018-07-11 10:45:00,72.59,72.64,72.51,72.59,18828.0,63.5637,63.6075,63.4937,63.5637,18828.0
2018-07-11 10:50:00,72.58,72.68,72.51,72.67,17874.0,63.555,63.6425,63.4937,63.6338,17874.0
2018-07-11 10:55:00,72.66,72.77,72.66,72.77,19518.0,63.625,63.7214,63.625,63.7214,19518.0
2018-07-11 11:00:00,72.78,73.03,72.77,72.96,65646.0,63.7301,63.949,63.7214,63.8877,65646.0
2018-07-11 11:05:00,72.94,73.05,72.83,72.97,30230.0,63.8702,63.9665,63.7739,63.8965,30230.0
2018-07-11 11:10:00,72.95,72.95,72.75,72.84,26376.0,63.879,63.879,63.7038,63.7827,26376.0
2018-07-11 11:15:00,72.84,72.87,72.74,72.78,33411.0,63.7827,63.8089,63.6951,63.7301,33411.0
2018-07-11 11:20:00,72.78,72.83,72.68,72.79,18875.0,63.7301,63.7739,63.6425,63.7389,18875.0
2018-07-11 11:25:00,72.8,72.82,72.72,72.77,21102.0,63.7476,63.7651,63.6776,63.7214,21102.0
2018-07-11 11:30:00,72.75,72.76,72.56,72.67,28572.0,63.7038,63.7126,63.5375,63.6338,28572.0
2018-07-11 11:35:00,72.68,72.76,72.68,72.7,7305.0,63.6425,63.7126,63.6425,63.6601,7305.0
2018-07-11 11:40:00,72.7,72.73,72.57,72.58,14005.0,63.6601,63.6863,63.5462,63.555,14005.0
2018-07-11 11:45:00,72.58,72.6,72.54,72.57,21794.0,63.555,63.5725,63.52,63.5462,21794.0
2018-07-11 11:50:00,72.58,72.64,72.49,72.53,32237.0,63.555,63.6075,63.4762,63.5112,32237.0
2018-07-11 11:55:00,72.51,72.62,72.51,72.57,13479.0,63.4937,63.59,63.4937,63.5462,13479.0
2018-07-11 12:00:00,72.59,72.63,72.55,72.61,15258.0,63.5637,63.5988,63.5287,63.5813,15258.0
2018-07-11 12:05:00,72.6,72.64,72.6,72.64,9277.0,63.5725,63.6075,63.5725,63.6075,9277.0
2018-07-11 12:10:00,72.64,72.75,72.64,72.75,10664.0,63.6075,63.7038,63.6075,63.7038,10664.0
2018-07-11 12:15:00,72.75,72.76,72.63,72.7,12923.0,63.7038,63.7126,63.5988,63.6601,12923.0
2018-07-11 12:20:00,72.71,72.75,72.7,72.71,10374.0,63.6688,63.7038,63.6601,63.6688,10374.0
2018-07-11 12:25:00,72.73,72.75,72.63,72.64,31966.0,63.6863,63.7038,63.5988,63.6075,31966.0
2018-07-11 12:30:00,72.64,72.75,72.63,72.67,22457.0,63.6075,63.7038,63.5988,63.6338,22457.0
2018-07-11 12:35:00,72.68,72.72,72.65,72.67,15984.0,63.6425,63.6776,63.6163,63.6338,15984.0
2018-07-11 12:40:00,72.66,72.7,72.65,72.66,10552.0,63.625,63.6601,63.6163,63.625,10552.0
2018-07-11 12:45:00,72.66,72.67,72.6,72.61,19932.0,63.625,63.6338,63.5725,63.5813,19932.0
2018-07-11 12:50:00,72.61,72.64,72.55,72.57,16327.0,63.5813,63.6075,63.5287,63.5462,16327.0
2018-07-11 12:55:00,72.55,72.59,72.52,72.54,45095.0,63.5287,63.5637,63.5024,63.52,45095.0
2018-07-11 13:00:00,72.54,72.56,72.45,72.45,27368.0,63.52,63.5375,63.4411,63.4411,27368.0
2018-07-11 13:05:00,72.45,72.48,72.42,72.45,20190.0,63.4411,63.4674,63.4149,63.4411,20190.0
2018-07-11 13:10:00,72.45,72.51,72.43,72.51,16702.0,63.4411,63.4937,63.4236,63.4937,16702.0
2018-07-11 13:15:00,72.51,72.56,72.48,72.55,15113.0,63.4937,63.5375,63.4674,63.5287,15113.0
2018-07-11 13:20:00,72.55,72.61,72.52,72.57,17627.0,63.5287,63.5813,63.5024,63.5462,17627.0
2018-07-11 13:25:00,72.58,72.59,72.52,72.57,16534.0,63.555,63.5637,63.5024,63.5462,16534.0
2018-07-11 13:30:00,72.56,72.67,72.55,72.65,17906.0,63.5375,63.6338,63.5287,63.6163,17906.0
2018-07-11 13:35:00,72.65,72.66,72.58,72.59,11492.0,63.6163,63.625,63.555,63.5637,11492.0
2018-07-11 13:40:00,72.59,72.67,72.59,72.66,13224.0,63.5637,63.6338,63.5637,63.625,13224.0
2018-07-11 13:45:00,72.66,72.66,72.58,72.59,14256.0,63.625,63.625,63.555,63.5637,14256.0
2018-07-11 13:50:00,72.59,72.59,72.5,72.5,14744.0,63.5637,63.5637,63.4849,63.4849,14744.0
2018-07-11 13:55:00,72.5,72.51,72.43,72.45,28877.0,63.4849,63.4937,63.4236,63.4411,28877.0
2018-07-11 14:00:00,72.45,72.5,72.38,72.41,184025.0,63.4411,63.4849,63.3799,63.4061,184025.0
2018-07-11 14:05:00,72.41,72.54,72.38,72.41,132316.0,63.4061,63.52,63.3799,63.4061,132316.0
2018-07-11 14:10:00,72.4,72.41,72.26,72.28,66629.0,63.3974,63.4061,63.2748,63.2923,66629.0
2018-07-11 14:15:00,72.28,72.4,72.18,72.35,141660.0,63.2923,63.3974,63.2047,63.3536,141660.0
2018-07-11 14:20:00,72.33,72.43,72.3,72.34,46737.0,63.3361,63.4236,63.3098,63.3448,46737.0
2018-07-11 14:25:00,72.33,72.34,72.29,72.33,27914.0,63.3361,63.3448,63.301,63.3361,27914.0
2018-07-11 14:30:00,72.33,72.43,72.32,72.42,26404.0,63.3361,63.4236,63.3273,63.4149,26404.0
2018-07-11 14:35:00,72.43,72.49,72.41,72.45,26003.0,63.4236,63.4762,63.4061,63.4411,26003.0
2018-07-11 14:40:00,72.45,72.49,72.36,72.45,36060.0,63.4411,63.4762,63.3623,63.4411,36060.0
2018-07-11 14:45:00,72.45,72.45,72.34,72.36,28623.0,63.4411,63.4411,63.3448,63.3623,28623.0
2018-07-11 14:50:00,72.37,72.37,72.28,72.31,23856.0,63.3711,63.3711,63.2923,63.3186,23856.0
2018-07-11 14:55:00,72.29,72.35,72.28,72.34,17805.0,63.301,63.3536,63.2923,63.3448,17805.0
2018-07-11 15:00:00,72.35,72.4,72.32,72.32,26774.0,63.3536,63.3974,63.3273,63.3273,26774.0
2018-07-11 15:05:00,72.32,72.42,72.32,72.42,25583.0,63.3273,63.4149,63.3273,63.4149,25583.0
2018-07-11 15:10:00,72.42,72.44,72.37,72.38,22744.0,63.4149,63.4324,63.3711,63.3799,22744.0
2018-07-11 15:15:00,72.37,72.42,72.35,72.39,27678.0,63.3711,63.4149,63.3536,63.3886,27678.0
2018-07-11 15:20:00,72.4,72.41,72.35,72.4,26757.0,63.3974,63.4061,63.3536,63.3974,26757.0
2018-07-11 15:25:00,72.39,72.4,72.36,72.38,29146.0,63.3886,63.3974,63.3623,63.3799,29146.0
2018-07-11 15:30:00,72.38,72.5,72.38,72.5,46087.0,63.3799,63.4849,63.3799,63.4849,46087.0
2018-07-11 15:35:00,72.49,72.52,72.49,72.49,46048.0,63.4762,63.5024,63.4762,63.4762,46048.0
2018-07-11 15:40:00,72.5,72.5,72.41,72.41,55901.0,63.4849,63.4849,63.4061,63.4061,55901.0
2018-07-11 15:45:00,72.41,72.44,72.39,72.39,85329.0,63.4061,63.4324,63.3886,63.3886,85329.0
2018-07-11 15:50:00,72.39,72.39,72.31,72.31,99346.0,63.3886,63.3886,63.3186,63.3186,99346.0
2018-07-11 15:55:00,72.31,72.35,72.23,72.31,153101.0,63.3186,63.3536,63.2485,63.3186,153101.0
2018-07-12 09:30:00,72.75,72.89,72.6,72.82,84611.0,63.7038,63.8264,63.5725,63.7651,84611.0
2018-07-12 09:35:00,72.77,72.78,72.6,72.63,39782.0,63.7214,63.7301,63.5725,63.5988,39782.0
2018-07-12 09:40:00,72.65,72.66,72.5,72.62,73548.0,63.6163,63.625,63.4849,63.59,73548.0
2018-07-12 09:45:00,72.6,72.74,72.53,72.69,44767.0,63.5725,63.6951,63.5112,63.6513,44767.0
2018-07-12 09:50:00,72.71,72.83,72.7,72.71,32337.0,63.6688,63.7739,63.6601,63.6688,32337.0
2018-07-12 09:55:00,72.7,72.81,72.6,72.7,15392.0,63.6601,63.7564,63.5725,63.6601,15392.0
2018-07-12 10:00:00,72.72,72.94,72.72,72.88,47729.0,63.6776,63.8702,63.6776,63.8177,47729.0
2018-07-12 10:05:00,72.9,73.01,72.83,72.89,43347.0,63.8352,63.9315,63.7739,63.8264,43347.0
2018-07-12 10:10:00,72.88,72.9,72.74,72.89,34671.0,63.8177,63.8352,63.6951,63.8264,34671.0
2018-07-12 10:15:00,72.91,73.0,72.82,72.87,30555.0,63.8439,63.9228,63.7651,63.8089,30555.0
2018-07-12 10:20:00,72.88,72.93,72.83,72.9,17967.0,63.8177,63.8615,63.7739,63.8352,17967.0
2018-07-12 10:25:00,72.92,72.98,72.89,72.94,27386.0,63.8527,63.9052,63.8264,63.8702,27386.0
2018-07-12 10:30:00,72.93,72.96,72.87,72.89,19930.0,63.8615,63.8877,63.8089,63.8264,19930.0
2018-07-12 10:35:00,72.87,72.91,72.8,72.83,12545.0,63.8089,63.8439,63.7476,63.7739,12545.0
2018-07-12 10:40:00,72.82,72.84,72.73,72.75,14962.0,63.7651,63.7827,63.6863,63.7038,14962.0
2018-07-12 10:45:00,72.75,72.85,72.75,72.81,14812.0,63.7038,63.7914,63.7038,63.7564,14812.0
2018-07-12 10:50:00,72.79,72.87,72.77,72.86,64070.0,63.7389,63.8089,63.7214,63.8002,64070.0
2018-07-12 10:55:00,72.85,72.85,72.76,72.78,11784.0,63.7914,63.7914,63.7126,63.7301,11784.0
2018-07-12 11:00:00,72.79,72.9,72.79,72.9,10363.0,63.7389,63.8352,63.7389,63.8352,10363.0
2018-07-12 11:05:00,72.92,72.96,72.89,72.9,15697.0,63.8527,63.8877,63.8264,63.8352,15697.0
2018-07-12 11:10:00,72.92,72.94,72.9,72.92,10692.0,63.8527,63.8702,63.8352,63.8527,10692.0
2018-07-12 11:15:00,72.92,72.99,72.9,72.98,10400.0,63.8527,63.914,63.8352,63.9052,10400.0
2018-07-12 11:20:00,72.99,72.99,72.92,72.92,17570.0,63.914,63.914,63.8527,63.8527,17570.0
2018-07-12 11:25:00,72.9,73.0,72.88,72.94,29070.0,63.8352,63.9228,63.8177,63.8702,29070.0
2018-07-12 11:30:00,72.95,73.04,72.91,72.98,37606.0,63.879,63.9578,63.8439,63.9052,37606.0
2018-07-12 11:35:00,72.99,72.99,72.91,72.95,16746.0,63.914,63.914,63.8439,63.879,16746.0
2018-07-12 11:40:00,72.95,73.0,72.94,72.99,24801.0,63.879,63.9228,63.8702,63.914,24801.0
2018-07-12 11:45:00,73.0,73.04,72.98,73.02,25625.0,63.9228,63.9578,63.9052,63.9403,25625.0
2018-07-12 11:50:00,73.01,73.04,72.99,73.0,15253.0,63.9315,63.9578,63.914,63.9228,15253.0
2018-07-12 11:55:00,73.01,73.02,72.99,72.99,26313.0,63.9315,63.9403,63.914,63.914,26313.0
2018-07-12 12:00:00,72.99,73.01,72.94,72.99,11650.0,63.914,63.9315,63.8702,63.914,11650.0
2018-07-12 12:05:00,73.0,73.03,72.98,73.03,13512.0,63.9228,63.949,63.9052,63.949,13512.0
2018-07-12 12:10:00,73.03,73.05,72.98,72.98,26110.0,63.949,63.9665,63.9052,63.9052,26110.0
2018-07-12 12:15:00,72.98,73.04,72.97,73.04,13443.0,63.9052,63.9578,63.8965,63.9578,13443.0
2018-07-12 12:20:00,73.04,73.09,73.04,73.06,25111.0,63.9578,64.0016,63.9578,63.9753,25111.0
2018-07-12 12:25:00,73.05,73.15,72.94,73.11,54158.0,63.9665,64.0541,63.8702,64.0191,54158.0
2018-07-12 12:30:00,73.1,73.16,73.09,73.15,39867.0,64.0103,64.0629,64.0016,64.0541,39867.0
2018-07-12 12:35:00,73.15,73.16,73.11,73.11,16828.0,64.0541,64.0629,64.0191,64.0191,16828.0
2018-07-12 12:40:00,73.11,73.11,72.96,73.06,24296.0,64.0191,64.0191,63.8877,63.9753,24296.0
2018-07-12 12:45:00,73.06,73.11,73.04,73.1,22614.0,63.9753,64.0191,63.9578,64.0103,22614.0
2018-07-12 12:50:00,73.1,73.14,73.09,73.09,16213.0,64.0103,64.0453,64.0016,64.0016,16213.0
2018-07-12 12:55:00,73.09,73.16,73.09,73.13,27264.0,64.0016,64.0629,64.0016,64.0366,27264.0
2018-07-12 13:00:00,73.13,73.17,73.11,73.16,15857.0,64.0366,64.0716,64.0191,64.0629,15857.0
2018-07-12 13:05:00,73.16,73.21,73.15,73.19,30226.0,64.0629,64.1066,64.0541,64.0891,30226.0
2018-07-12 13:10:00,73.2,73.27,73.19,73.23,26377.0,64.0979,64.1592,64.0891,64.1242,26377.0
2018-07-12 13:15:00,73.23,73.3,73.23,73.28,21899.0,64.1242,64.1855,64.1242,64.1679,21899.0
2018-07-12 13:20:00,73.27,73.27,73.21,73.26,14153.0,64.1592,64.1592,64.1066,64.1504,14153.0
2018-07-12 13:25:00,73.27,73.34,73.24,73.26,36473.0,64.1592,64.2205,64.1329,64.1504,36473.0
2018-07-12 13:30:00,73.27,73.28,73.18,73.22,99597.0,64.1592,64.1679,64.0804,64.1154,99597.0
2018-07-12 13:35:00,73.22,73.31,73.21,73.29,45361.0,64.1154,64.1942,64.1066,64.1767,45361.0
2018-07-12 13:40:00,73.28,73.36,73.28,73.33,26996.0,64.1679,64.238,64.1679,64.2117,26996.0
2018-07-12 13:45:00,73.33,73.35,73.26,73.28,17421.0,64.2117,64.2292,64.1504,64.1679,17421.0
2018-07-12 13:50:00,73.28,73.31,73.24,73.29,21302.0,64.1679,64.1942,64.1329,64.1767,21302.0
2018-07-12 13:55:00,73.29,73.31,73.29,73.31,11426.0,64.1767,64.1942,64.1767,64.1942,11426.0
2018-07-12 14:00:00,73.31,73.36,73.29,73.31,21536.0,64.1942,64.238,64.1767,64.1942,21536.0
2018-07-12 14:05:00,73.31,73.31,73.22,73.23,16529.0,64.1942,64.1942,64.1154,64.1242,16529.0
2018-07-12 14:10:00,73.23,73.25,73.19,73.24,19486.0,64.1242,64.1417,64.0891,64.1329,19486.0
2018-07-12 14:15:00,73.25,73.25,73.2,73.2,20296.0,64.1417,64.1417,64.0979,64.0979,20296.0
2018-07-12 14:20:00,73.2,73.24,73.19,73.22,16664.0,64.0979,64.1329,64.0891,64.1154,16664.0
2018-07-12 14:25:00,73.22,73.25,73.19,73.2,22341.0,64.1154,64.1417,64.0891,64.0979,22341.0
2018-07-12 14:30:00,73.2,73.23,73.17,73.23,18063.0,64.0979,64.1242,64.0716,64.1242,18063.0
2018-07-12 14:35:00,73.23,73.24,73.19,73.21,13745.0,64.1242,64.1329,64.0891,64.1066,13745.0
2018-07-12 14:40:00,73.21,73.22,73.16,73.17,41323.0,64.1066,64.1154,64.0629,64.0716,41323.0
2018-07-12 14:45:00,73.18,73.27,73.17,73.26,13015.0,64.0804,64.1592,64.0716,64.1504,13015.0
2018-07-12 14:50:00,73.26,73.33,73.26,73.33,12401.0,64.1504,64.2117,64.1504,64.2117,12401.0
2018-07-12 14:55:00,73.32,73.36,73.31,73.31,58421.0,64.203,64.238,64.1942,64.1942,58421.0
2018-07-12 15:00:00,73.31,73.31,73.25,73.28,18583.0,64.1942,64.1942,64.1417,64.1679,18583.0
2018-07-12 15:05:00,73.28,73.31,73.27,73.28,13240.0,64.1679,64.1942,64.1592,64.1679,13240.0
2018-07-12 15:10:00,73.27,73.27,73.19,73.26,14711.0,64.1592,64.1592,64.0891,64.1504,14711.0
2018-07-12 15:15:00,73.26,73.33,73.25,73.28,15352.0,64.1504,64.2117,64.1417,64.1679,15352.0
2018-07-12 15:20:00,73.27,73.29,73.22,73.23,15316.0,64.1592,64.1767,64.1154,64.1242,15316.0
2018-07-12 15:25:00,73.23,73.31,73.23,73.29,18038.0,64.1242,64.1942,64.1242,64.1767,18038.0
2018-07-12 15:30:00,73.29,73.3,73.23,73.26,28559.0,64.1767,64.1855,64.1242,64.1504,28559.0
2018-07-12 15:35:00,73.26,73.29,73.25,73.28,25418.0,64.1504,64.1767,64.1417,64.1679,25418.0
2018-07-12 15:40:00,73.28,73.29,73.25,73.26,41210.0,64.1679,64.1767,64.1417,64.1504,41210.0
2018-07-12 15:45:00,73.26,73.31,73.24,73.31,65722.0,64.1504,64.1942,64.1329,64.1942,65722.0
2018-07-12 15:50:00,73.3,73.31,73.18,73.2,93575.0,64.1855,64.1942,64.0804,64.0979,93575.0
2018-07-12 15:55:00,73.2,73.2,73.12,73.19,226170.0,64.0979,64.0979,64.0278,64.0891,226170.0
2018-07-13 09:30:00,73.24,73.42,73.14,73.41,25257.0,64.1329,64.2905,64.0453,64.2818,25257.0
2018-07-13 09:35:00,73.37,73.49,73.31,73.33,11443.0,64.2467,64.3518,64.1942,64.2117,11443.0
2018-07-13 09:40:00,73.37,73.38,73.25,73.34,12692.0,64.2467,64.2555,64.1417,64.2205,12692.0
2018-07-13 09:45:00,73.33,73.34,73.04,73.05,37831.0,64.2117,64.2205,63.9578,63.9665,37831.0
2018-07-13 09:50:00,73.07,73.08,72.82,72.91,24218.0,63.9841,63.9928,63.7651,63.8439,24218.0
2018-07-13 09:55:00,72.95,73.0,72.81,73.0,44331.0,63.879,63.9228,63.7564,63.9228,44331.0
2018-07-13 10:00:00,73.06,73.12,73.05,73.06,19489.0,63.9753,64.0278,63.9665,63.9753,19489.0
2018-07-13 10:05:00,73.05,73.07,72.94,72.98,21868.0,63.9665,63.9841,63.8702,63.9052,21868.0
2018-07-13 10:10:00,72.99,73.13,72.98,73.06,24427.0,63.914,64.0366,63.9052,63.9753,24427.0
2018-07-13 10:15:00,73.07,73.11,73.06,73.07,6949.0,63.9841,64.0191,63.9753,63.9841,6949.0
2018-07-13 10:20:00,73.08,73.1,73.03,73.06,9195.0,63.9928,64.0103,63.949,63.9753,9195.0
2018-07-13 10:25:00,73.07,73.08,72.99,73.01,13540.0,63.9841,63.9928,63.914,63.9315,13540.0
2018-07-13 10:30:00,73.0,73.01,72.93,72.93,19229.0,63.9228,63.9315,63.8615,63.8615,19229.0
2018-07-13 10:35:00,72.93,72.97,72.86,72.97,13871.0,63.8615,63.8965,63.8002,63.8965,13871.0
2018-07-13 10:40:00,72.98,73.03,72.98,73.01,13013.0,63.9052,63.949,63.9052,63.9315,13013.0
2018-07-13 10:45:00,73.01,73.07,72.97,73.03,16911.0,63.9315,63.9841,63.8965,63.949,16911.0
2018-07-13 10:50:00,73.03,73.22,73.03,73.2,21618.0,63.949,64.1154,63.949,64.0979,21618.0
2018-07-13 10:55:00,73.18,73.23,73.15,73.19,27564.0,64.0804,64.1242,64.0541,64.0891,27564.0
2018-07-13 11:00:00,73.19,73.2,73.15,73.19,36221.0,64.0891,64.0979,64.0541,64.0891,36221.0
2018-07-13 11:05:00,73.18,73.18,73.14,73.15,21418.0,64.0804,64.0804,64.0453,64.0541,21418.0
2018-07-13 11:10:00,73.15,73.18,73.14,73.17,50195.0,64.0541,64.0804,64.0453,64.0716,50195.0
2018-07-13 11:15:00,73.18,73.3,73.12,73.29,43661.0,64.0804,64.1855,64.0278,64.1767,43661.0
2018-07-13 11:20:00,73.3,73.33,73.25,73.3,29282.0,64.1855,64.2117,64.1417,64.1855,29282.0
2018-07-13 11:25:00,73.29,73.31,73.26,73.26,22553.0,64.1767,64.1942,64.1504,64.1504,22553.0
2018-07-13 11:30:00,73.25,73.31,73.21,73.29,15668.0,64.1417,64.1942,64.1066,64.1767,15668.0
2018-07-13 11:35:00,73.3,73.31,73.27,73.28,10709.0,64.1855,64.1942,64.1592,64.1679,10709.0
2018-07-13 11:40:00,73.28,73.3,73.2,73.3,20079.0,64.1679,64.1855,64.0979,64.1855,20079.0
2018-07-13 11:45:00,73.3,73.31,73.19,73.21,17155.0,64.1855,64.1942,64.0891,64.1066,17155.0
2018-07-13 11:50:00,73.22,73.33,73.22,73.32,10999.0,64.1154,64.2117,64.1154,64.203,10999.0
2018-07-13 11:55:00,73.3,73.33,73.29,73.33,6999.0,64.1855,64.2117,64.1767,64.2117,6999.0
2018-07-13 12:00:00,73.33,73.37,73.29,73.36,17679.0,64.2117,64.2467,64.1767,64.238,17679.0
2018-07-13 12:05:00,73.37,73.41,73.36,73.4,5708.0,64.2467,64.2818,64.238,64.273,5708.0
2018-07-13 12:10:00,73.41,73.44,73.39,73.43,12706.0,64.2818,64.308,64.2643,64.2993,12706.0
2018-07-13 12:15:00,73.43,73.44,73.4,73.43,8029.0,64.2993,64.308,64.273,64.2993,8029.0
2018-07-13 12:20:00,73.43,73.44,73.36,73.37,7848.0,64.2993,64.308,64.238,64.2467,7848.0
2018-07-13 12:25:00,73.36,73.38,73.34,73.35,6581.0,64.238,64.2555,64.2205,64.2292,6581.0
2018-07-13 12:30:00,73.35,73.38,73.33,73.37,7659.0,64.2292,64.2555,64.2117,64.2467,7659.0
2018-07-13 12:35:00,73.38,73.45,73.37,73.45,16244.0,64.2555,64.3168,64.2467,64.3168,16244.0
2018-07-13 12:40:00,73.45,73.52,73.45,73.52,17949.0,64.3168,64.3781,64.3168,64.3781,17949.0
2018-07-13 12:45:00,73.51,73.54,73.5,73.53,10900.0,64.3693,64.3956,64.3606,64.3869,10900.0
2018-07-13 12:50:00,73.54,73.56,73.52,73.55,12090.0,64.3956,64.4131,64.3781,64.4044,12090.0
2018-07-13 12:55:00,73.56,73.63,73.55,73.57,34919.0,64.4131,64.4744,64.4044,64.4219,34919.0
2018-07-13 13:00:00,73.57,73.57,73.48,73.49,17726.0,64.4219,64.4219,64.3431,64.3518,17726.0
2018-07-13 13:05:00,73.5,73.5,73.44,73.46,8113.0,64.3606,64.3606,64.308,64.3256,8113.0
2018-07-13 13:10:00,73.46,73.48,73.44,73.47,10965.0,64.3256,64.3431,64.308,64.3343,10965.0
2018-07-13 13:15:00,73.46,73.47,73.45,73.46,10457.0,64.3256,64.3343,64.3168,64.3256,10457.0
2018-07-13 13:20:00,73.47,73.47,73.4,73.41,20881.0,64.3343,64.3343,64.273,64.2818,20881.0
2018-07-13 13:25:00,73.41,73.41,73.37,73.39,13178.0,64.2818,64.2818,64.2467,64.2643,13178.0
2018-07-13 13:30:00,73.39,73.41,73.37,73.38,34150.0,64.2643,64.2818,64.2467,64.2555,34150.0
2018-07-13 13:35:00,73.39,73.4,73.37,73.38,17071.0,64.2643,64.273,64.2467,64.2555,17071.0
2018-07-13 13:40:00,73.38,73.38,73.25,73.27,20253.0,64.2555,64.2555,64.1417,64.1592,20253.0
2018-07-13 13:45:00,73.26,73.33,73.24,73.31,19520.0,64.1504,64.2117,64.1329,64.1942,19520.0
2018-07-13 13:50:00,73.31,73.34,73.3,73.32,16350.0,64.1942,64.2205,64.1855,64.203,16350.0
2018-07-13 13:55:00,73.33,73.34,73.32,73.34,10894.0,64.2117,64.2205,64.203,64.2205,10894.0
2018-07-13 14:00:00,73.33,73.42,73.31,73.4,21808.0,64.2117,64.2905,64.1942,64.273,21808.0
2018-07-13 14:05:00,73.41,73.51,73.4,73.51,14245.0,64.2818,64.3693,64.273,64.3693,14245.0
2018-07-13 14:10:00,73.51,73.54,73.5,73.54,9103.0,64.3693,64.3956,64.3606,64.3956,9103.0
2018-07-13 14:15:00,73.54,73.57,73.54,73.54,16613.0,64.3956,64.4219,64.3956,64.3956,16613.0
2018-07-13 14:20:00,73.53,73.59,73.53,73.56,10457.0,64.3869,64.4394,64.3869,64.4131,10457.0
2018-07-13 14:25:00,73.56,73.57,73.51,73.51,10756.0,64.4131,64.4219,64.3693,64.3693,10756.0
2018-07-13 14:30:00,73.51,73.51,73.48,73.5,6890.0,64.3693,64.3693,64.3431,64.3606,6890.0
2018-07-13 14:35:00,73.5,73.59,73.48,73.58,14737.0,64.3606,64.4394,64.3431,64.4306,14737.0
2018-07-13 14:40:00,73.58,73.65,73.57,73.64,10196.0,64.4306,64.4919,64.4219,64.4832,10196.0
2018-07-13 14:45:00,73.63,73.73,73.63,73.72,24513.0,64.4744,64.562,64.4744,64.5532,24513.0
2018-07-13 14:50:00,73.73,73.75,73.68,73.69,12790.0,64.562,64.5795,64.5182,64.527,12790.0
2018-07-13 14:55:00,73.68,73.71,73.67,73.68,9368.0,64.5182,64.5445,64.5094,64.5182,9368.0
2018-07-13 15:00:00,73.69,73.7,73.67,73.68,14148.0,64.527,64.5357,64.5094,64.5182,14148.0
2018-07-13 15:05:00,73.67,73.67,73.6,73.65,38436.0,64.5094,64.5094,64.4481,64.4919,38436.0
2018-07-13 15:10:00,73.65,73.7,73.65,73.67,17763.0,64.4919,64.5357,64.4919,64.5094,17763.0
2018-07-13 15:15:00,73.66,73.68,73.66,73.66,7875.0,64.5007,64.5182,64.5007,64.5007,7875.0
2018-07-13 15:20:00,73.66,73.68,73.63,73.67,24296.0,64.5007,64.5182,64.4744,64.5094,24296.0
2018-07-13 15:25:00,73.66,73.7,73.64,73.65,15294.0,64.5007,64.5357,64.4832,64.4919,15294.0
2018-07-13 15:30:00,73.65,73.7,73.65,73.69,22164.0,64.4919,64.5357,64.4919,64.527,22164.0
2018-07-13 15:35:00,73.69,73.71,73.68,73.7,19828.0,64.527,64.5445,64.5182,64.5357,19828.0
2018-07-13 15:40:00,73.71,73.72,73.69,73.7,70281.0,64.5445,64.5532,64.527,64.5357,70281.0
2018-07-13 15:45:00,73.7,73.71,73.67,73.69,39138.0,64.5357,64.5445,64.5094,64.527,39138.0
2018-07-13 15:50:00,73.7,73.73,73.66,73.69,38055.0,64.5357,64.562,64.5007,64.527,38055.0
2018-07-13 15:55:00,73.69,73.78,73.68,73.75,120058.0,64.527,64.6058,64.5182,64.5795,120058.0
2018-07-16 09:30:00,73.63,74.34,73.54,74.15,56567.0,64.4744,65.0961,64.3956,64.9298,56567.0
2018-07-16 09:35:00,74.2,74.2,73.82,73.88,39538.0,64.9735,64.9735,64.6408,64.6933,39538.0
2018-07-16 09:40:00,73.9,73.9,73.44,73.52,52760.0,64.7108,64.7108,64.308,64.3781,52760.0
2018-07-16 09:45:00,73.52,73.72,73.36,73.72,25108.0,64.3781,64.5532,64.238,64.5532,25108.0
2018-07-16 09:50:00,73.73,73.97,73.72,73.91,81654.0,64.562,64.7721,64.5532,64.7196,81654.0
2018-07-16 09:55:00,73.89,74.15,73.88,73.93,85064.0,64.7021,64.9298,64.6933,64.7371,85064.0
2018-07-16 10:00:00,73.98,74.01,73.88,73.97,24899.0,64.7809,64.8072,64.6933,64.7721,24899.0
2018-07-16 10:05:00,73.98,74.05,73.85,73.89,16130.0,64.7809,64.8422,64.6671,64.7021,16130.0
2018-07-16 10:10:00,73.9,74.07,73.83,74.06,42016.0,64.7108,64.8597,64.6496,64.851,42016.0
2018-07-16 10:15:00,74.06,74.06,73.9,73.94,13987.0,64.851,64.851,64.7108,64.7459,13987.0
2018-07-16 10:20:00,73.94,73.95,73.75,73.78,10636.0,64.7459,64.7546,64.5795,64.6058,10636.0
2018-07-16 10:25:00,73.78,73.82,73.73,73.77,14742.0,64.6058,64.6408,64.562,64.597,14742.0
2018-07-16 10:30:00,73.77,73.85,73.77,73.78,10925.0,64.597,64.6671,64.597,64.6058,10925.0
2018-07-16 10:35:00,73.78,73.82,73.69,73.76,12327.0,64.6058,64.6408,64.527,64.5883,12327.0
2018-07-16 10:40:00,73.74,73.83,73.71,73.81,21862.0,64.5707,64.6496,64.5445,64.632,21862.0
2018-07-16 10:45:00,73.8,73.83,73.78,73.8,13865.0,64.6233,64.6496,64.6058,64.6233,13865.0
2018-07-16 10:50:00,73.81,73.87,73.79,73.81,16934.0,64.632,64.6846,64.6145,64.632,16934.0
2018-07-16 10:55:00,73.83,73.94,73.79,73.94,33149.0,64.6496,64.7459,64.6145,64.7459,33149.0
2018-07-16 11:00:00,73.94,73.96,73.89,73.92,16448.0,64.7459,64.7634,64.7021,64.7284,16448.0
2018-07-16 11:05:00,73.93,74.02,73.89,73.96,20570.0,64.7371,64.8159,64.7021,64.7634,20570.0
2018-07-16 11:10:00,73.95,74.06,73.95,74.03,23268.0,64.7546,64.851,64.7546,64.8247,23268.0
2018-07-16 11:15:00,74.04,74.13,74.0,74.11,35516.0,64.8334,64.9122,64.7984,64.8947,35516.0
2018-07-16 11:20:00,74.1,74.15,74.08,74.1,42081.0,64.886,64.9298,64.8685,64.886,42081.0
2018-07-16 11:25:00,74.11,74.14,74.01,74.09,14561.0,64.8947,64.921,64.8072,64.8772,14561.0
2018-07-16 11:30:00,74.08,74.09,74.01,74.01,9125.0,64.8685,64.8772,64.8072,64.8072,9125.0
2018-07-16 11:35:00,74.02,74.26,74.02,74.25,34123.0,64.8159,65.0261,64.8159,65.0173,34123.0
2018-07-16 11:40:00,74.26,74.46,74.15,74.18,157267.0,65.0261,65.2012,64.9298,64.956,157267.0
2018-07-16 11:45:00,74.17,74.28,74.17,74.28,34682.0,64.9473,65.0436,64.9473,65.0436,34682.0
2018-07-16 11:50:00,74.28,74.31,74.21,74.22,15128.0,65.0436,65.0699,64.9823,64.9911,15128.0
2018-07-16 11:55:00,74.22,74.22,74.06,74.06,13432.0,64.9911,64.9911,64.851,64.851,13432.0
2018-07-16 12:00:00,74.05,74.05,74.02,74.03,10082.0,64.8422,64.8422,64.8159,64.8247,10082.0
2018-07-16 12:05:00,74.04,74.1,74.03,74.1,16933.0,64.8334,64.886,64.8247,64.886,16933.0
2018-07-16 12:10:00,74.11,74.11,73.97,74.01,16185.0,64.8947,64.8947,64.7721,64.8072,16185.0
2018-07-16 12:15:00,74.02,74.05,74.01,74.05,10214.0,64.8159,64.8422,64.8072,64.8422,10214.0
2018-07-16 12:20:00,74.05,74.11,74.04,74.07,18372.0,64.8422,64.8947,64.8334,64.8597,18372.0
2018-07-16 12:25:00,74.08,74.08,74.04,74.05,11796.0,64.8685,64.8685,64.8334,64.8422,11796.0
2018-07-16 12:30:00,74.06,74.07,74.02,74.02,18608.0,64.851,64.8597,64.8159,64.8159,18608.0
2018-07-16 12:35:00,74.01,74.03,73.95,74.02,38775.0,64.8072,64.8247,64.7546,64.8159,38775.0
2018-07-16 12:40:00,74.01,74.02,73.94,73.95,20448.0,64.8072,64.8159,64.7459,64.7546,20448.0
2018-07-16 12:45:00,73.95,74.03,73.95,73.99,15648.0,64.7546,64.8247,64.7546,64.7897,15648.0
2018-07-16 12:50:00,73.99,74.0,73.98,74.0,9957.0,64.7897,64.7984,64.7809,64.7984,9957.0
2018-07-16 12:55:00,74.0,74.08,73.99,74.04,23342.0,64.7984,64.8685,64.7897,64.8334,23342.0
2018-07-16 13:00:00,74.04,74.1,74.01,74.09,10203.0,64.8334,64.886,64.8072,64.8772,10203.0
2018-07-16 13:05:00,74.09,74.13,74.08,74.12,13019.0,64.8772,64.9122,64.8685,64.9035,13019.0
2018-07-16 13:10:00,74.12,74.16,74.11,74.15,11004.0,64.9035,64.9385,64.8947,64.9298,11004.0
2018-07-16 13:15:00,74.14,74.17,74.12,74.16,9328.0,64.921,64.9473,64.9035,64.9385,9328.0
2018-07-16 13:20:00,74.17,74.19,74.1,74.12,12360.0,64.9473,64.9648,64.886,64.9035,12360.0
2018-07-16 13:25:00,74.13,74.15,74.12,74.14,10898.0,64.9122,64.9298,64.9035,64.921,10898.0
2018-07-16 13:30:00,74.14,74.17,74.13,74.17,11408.0,64.921,64.9473,64.9122,64.9473,11408.0
2018-07-16 13:35:00,74.17,74.2,74.16,74.19,13288.0,64.9473,64.9735,64.9385,64.9648,13288.0
2018-07-16 13:40:00,74.19,74.19,74.14,74.15,9187.0,64.9648,64.9648,64.921,64.9298,9187.0
2018-07-16 13:45:00,74.15,74.17,74.14,74.16,11990.0,64.9298,64.9473,64.921,64.9385,11990.0
2018-07-16 13:50:00,74.16,74.2,74.16,74.19,13966.0,64.9385,64.9735,64.9385,64.9648,13966.0
2018-07-16 13:55:00,74.17,74.18,74.14,74.18,18251.0,64.9473,64.956,64.921,64.956,18251.0
2018-07-16 14:00:00,74.17,74.23,74.16,74.23,13747.0,64.9473,64.9998,64.9385,64.9998,13747.0
2018-07-16 14:05:00,74.23,74.29,74.21,74.28,18498.0,64.9998,65.0524,64.9823,65.0436,18498.0
2018-07-16 14:10:00,74.29,74.33,74.25,74.29,33452.0,65.0524,65.0874,65.0173,65.0524,33452.0
2018-07-16 14:15:00,74.3,74.37,74.29,74.36,20531.0,65.0611,65.1224,65.0524,65.1136,20531.0
2018-07-16 14:20:00,74.36,74.38,74.34,74.37,18044.0,65.1136,65.1312,65.0961,65.1224,18044.0
2018-07-16 14:25:00,74.36,74.38,74.35,74.36,14736.0,65.1136,65.1312,65.1049,65.1136,14736.0
2018-07-16 14:30:00,74.35,74.36,74.26,74.28,20124.0,65.1049,65.1136,65.0261,65.0436,20124.0
2018-07-16 14:35:00,74.28,74.31,74.27,74.28,17817.0,65.0436,65.0699,65.0348,65.0436,17817.0
2018-07-16 14:40:00,74.28,74.28,74.21,74.23,23808.0,65.0436,65.0436,64.9823,64.9998,23808.0
2018-07-16 14:45:00,74.24,74.3,74.22,74.28,27101.0,65.0086,65.0611,64.9911,65.0436,27101.0
2018-07-16 14:50:00,74.28,74.31,74.18,74.19,20265.0,65.0436,65.0699,64.956,64.9648,20265.0
2018-07-16 14:55:00,74.18,74.2,74.17,74.18,12516.0,64.956,64.9735,64.9473,64.956,12516.0
2018-07-16 15:00:00,74.17,74.19,74.08,74.09,21034.0,64.9473,64.9648,64.8685,64.8772,21034.0
2018-07-16 15:05:00,74.09,74.13,74.07,74.07,22893.0,64.8772,64.9122,64.8597,64.8597,22893.0
2018-07-16 15:10:00,74.07,74.08,74.04,74.06,16559.0,64.8597,64.8685,64.8334,64.851,16559.0
2018-07-16 15:15:00,74.05,74.16,74.05,74.15,24123.0,64.8422,64.9385,64.8422,64.9298,24123.0
2018-07-16 15:20:00,74.15,74.16,74.08,74.09,20445.0,64.9298,64.9385,64.8685,64.8772,20445.0
2018-07-16 15:25:00,74.08,74.13,74.05,74.1,24461.0,64.8685,64.9122,64.8422,64.886,24461.0
2018-07-16 15:30:00,74.1,74.13,74.09,74.1,25315.0,64.886,64.9122,64.8772,64.886,25315.0
2018-07-16 15:35:00,74.1,74.1,74.07,74.07,40184.0,64.886,64.886,64.8597,64.8597,40184.0
2018-07-16 15:40:00,74.07,74.12,74.03,74.12,39944.0,64.8597,64.9035,64.8247,64.9035,39944.0
2018-07-16 15:45:00,74.12,74.14,74.02,74.03,50961.0,64.9035,64.921,64.8159,64.8247,50961.0
2018-07-16 15:50:00,74.03,74.13,74.03,74.09,70765.0,64.8247,64.9122,64.8247,64.8772,70765.0
2018-07-16 15:55:00,74.08,74.18,74.06,74.09,180652.0,64.8685,64.956,64.851,64.8772,180652.0
2018-07-17 09:30:00,73.75,74.02,73.75,73.91,45914.0,64.5795,64.8159,64.5795,64.7196,45914.0
2018-07-17 09:35:00,73.89,73.91,73.48,73.56,74422.0,64.7021,64.7196,64.3431,64.4131,74422.0
2018-07-17 09:40:00,73.57,73.65,73.48,73.58,39706.0,64.4219,64.4919,64.3431,64.4306,39706.0
2018-07-17 09:45:00,73.58,73.78,73.58,73.75,33427.0,64.4306,64.6058,64.4306,64.5795,33427.0
2018-07-17 09:50:00,73.77,73.86,73.53,73.57,26788.0,64.597,64.6758,64.3869,64.4219,26788.0
2018-07-17 09:55:00,73.57,73.67,73.53,73.67,19168.0,64.4219,64.5094,64.3869,64.5094,19168.0
2018-07-17 10:00:00,73.7,73.93,73.7,73.93,20081.0,64.5357,64.7371,64.5357,64.7371,20081.0
2018-07-17 10:05:00,73.93,73.98,73.85,73.9,24250.0,64.7371,64.7809,64.6671,64.7108,24250.0
2018-07-17 10:10:00,73.92,73.98,73.82,73.82,24789.0,64.7284,64.7809,64.6408,64.6408,24789.0
2018-07-17 10:15:00,73.82,73.97,73.8,73.95,31283.0,64.6408,64.7721,64.6233,64.7546,31283.0
2018-07-17 10:20:00,73.96,73.96,73.76,73.76,18648.0,64.7634,64.7634,64.5883,64.5883,18648.0
2018-07-17 10:25:00,73.74,73.92,73.72,73.91,18096.0,64.5707,64.7284,64.5532,64.7196,18096.0
2018-07-17 10:30:00,73.92,74.11,73.92,74.07,29086.0,64.7284,64.8947,64.7284,64.8597,29086.0
2018-07-17 10:35:00,74.06,74.06,73.96,74.01,21364.0,64.851,64.851,64.7634,64.8072,21364.0
2018-07-17 10:40:00,74.02,74.02,73.93,73.99,25548.0,64.8159,64.8159,64.7371,64.7897,25548.0
2018-07-17 10:45:00,73.98,74.07,73.97,74.02,14968.0,64.7809,64.8597,64.7721,64.8159,14968.0
2018-07-17 10:50:00,74.03,74.2,74.02,74.2,34989.0,64.8247,64.9735,64.8159,64.9735,34989.0
2018-07-17 10:55:00,74.19,74.28,74.18,74.24,16402.0,64.9648,65.0436,64.956,65.0086,16402.0
2018-07-17 11:00:00,74.24,74.47,74.23,74.45,86111.0,65.0086,65.21,64.9998,65.1925,86111.0
2018-07-17 11:05:00,74.44,74.46,74.37,74.38,19157.0,65.1837,65.2012,65.1224,65.1312,19157.0
2018-07-17 11:10:00,74.37,74.62,74.37,74.57,31980.0,65.1224,65.3413,65.1224,65.2975,31980.0
2018-07-17 11:15:00,74.57,74.61,74.43,74.44,19035.0,65.2975,65.3326,65.1749,65.1837,19035.0
2018-07-17 11:20:00,74.44,74.54,74.44,74.54,15176.0,65.1837,65.2713,65.1837,65.2713,15176.0
2018-07-17 11:25:00,74.54,74.58,74.52,74.53,16448.0,65.2713,65.3063,65.2538,65.2625,16448.0
2018-07-17 11:30:00,74.54,74.55,74.38,74.41,22823.0,65.2713,65.28,65.1312,65.1574,22823.0
2018-07-17 11:35:00,74.41,74.44,74.34,74.36,19825.0,65.1574,65.1837,65.0961,65.1136,19825.0
2018-07-17 11:40:00,74.35,74.36,74.31,74.35,35127.0,65.1049,65.1136,65.0699,65.1049,35127.0
2018-07-17 11:45:00,74.35,74.4,74.33,74.38,19734.0,65.1049,65.1487,65.0874,65.1312,19734.0
2018-07-17 11:50:00,74.39,74.45,74.36,74.4,15278.0,65.1399,65.1925,65.1136,65.1487,15278.0
2018-07-17 11:55:00,74.41,74.5,74.4,74.49,12222.0,65.1574,65.2362,65.1487,65.2275,12222.0
2018-07-17 12:00:00,74.49,74.5,74.46,74.49,11651.0,65.2275,65.2362,65.2012,65.2275,11651.0
2018-07-17 12:05:00,74.49,74.5,74.48,74.48,9159.0,65.2275,65.2362,65.2187,65.2187,9159.0
2018-07-17 12:10:00,74.5,74.5,74.42,74.46,10352.0,65.2362,65.2362,65.1662,65.2012,10352.0
2018-07-17 12:15:00,74.45,74.57,74.45,74.52,17502.0,65.1925,65.2975,65.1925,65.2538,17502.0
2018-07-17 12:20:00,74.52,74.57,74.52,74.56,6107.0,65.2538,65.2975,65.2538,65.2888,6107.0
2018-07-17 12:25:00,74.56,74.64,74.54,74.59,35465.0,65.2888,65.3588,65.2713,65.315,35465.0
2018-07-17 12:30:00,74.6,74.62,74.53,74.59,20857.0,65.3238,65.3413,65.2625,65.315,20857.0
2018-07-17 12:35:00,74.59,74.59,74.52,74.53,14951.0,65.315,65.315,65.2538,65.2625,14951.0
2018-07-17 12:40:00,74.53,74.56,74.52,74.56,12890.0,65.2625,65.2888,65.2538,65.2888,12890.0
2018-07-17 12:45:00,74.58,74.6,74.57,74.6,12424.0,65.3063,65.3238,65.2975,65.3238,12424.0
2018-07-17 12:50:00,74.6,74.66,74.6,74.64,19236.0,65.3238,65.3763,65.3238,65.3588,19236.0
2018-07-17 12:55:00,74.65,74.69,74.65,74.67,12277.0,65.3676,65.4026,65.3676,65.3851,12277.0
2018-07-17 13:00:00,74.67,74.7,74.66,74.69,12593.0,65.3851,65.4114,65.3763,65.4026,12593.0
2018-07-17 13:05:00,74.69,74.7,74.56,74.7,69202.0,65.4026,65.4114,65.2888,65.4114,69202.0
2018-07-17 13:10:00,74.69,74.76,74.68,74.75,12520.0,65.4026,65.4639,65.3939,65.4552,12520.0
2018-07-17 13:15:00,74.75,74.75,74.64,74.67,15307.0,65.4552,65.4552,65.3588,65.3851,15307.0
2018-07-17 13:20:00,74.68,74.68,74.63,74.66,15082.0,65.3939,65.3939,65.3501,65.3763,15082.0
2018-07-17 13:25:00,74.67,74.73,74.67,74.7,14311.0,65.3851,65.4376,65.3851,65.4114,14311.0
2018-07-17 13:30:00,74.7,74.71,74.63,74.65,23790.0,65.4114,65.4201,65.3501,65.3676,23790.0
2018-07-17 13:35:00,74.64,74.69,74.64,74.69,8261.0,65.3588,65.4026,65.3588,65.4026,8261.0
2018-07-17 13:40:00,74.69,74.71,74.69,74.7,15111.0,65.4026,65.4201,65.4026,65.4114,15111.0
2018-07-17 13:45:00,74.7,74.71,74.67,74.69,15805.0,65.4114,65.4201,65.3851,65.4026,15805.0
2018-07-17 13:50:00,74.69,74.69,74.67,74.69,13067.0,65.4026,65.4026,65.3851,65.4026,13067.0
2018-07-17 13:55:00,74.69,74.7,74.66,74.66,12080.0,65.4026,65.4114,65.3763,65.3763,12080.0
2018-07-17 14:00:00,74.64,74.66,74.6,74.6,41593.0,65.3588,65.3763,65.3238,65.3238,41593.0
2018-07-17 14:05:00,74.62,74.67,74.61,74.66,12489.0,65.3413,65.3851,65.3326,65.3763,12489.0
2018-07-17 14:10:00,74.65,74.65,74.51,74.52,18774.0,65.3676,65.3676,65.245,65.2538,18774.0
2018-07-17 14:15:00,74.51,74.51,74.37,74.4,34577.0,65.245,65.245,65.1224,65.1487,34577.0
2018-07-17 14:20:00,74.39,74.41,74.39,74.4,12404.0,65.1399,65.1574,65.1399,65.1487,12404.0
2018-07-17 14:25:00,74.41,74.44,74.39,74.42,26296.0,65.1574,65.1837,65.1399,65.1662,26296.0
2018-07-17 14:30:00,74.41,74.41,74.37,74.37,9532.0,65.1574,65.1574,65.1224,65.1224,9532.0
2018-07-17 14:35:00,74.38,74.38,74.33,74.36,14992.0,65.1312,65.1312,65.0874,65.1136,14992.0
2018-07-17 14:40:00,74.36,74.37,74.32,74.37,24640.0,65.1136,65.1224,65.0786,65.1224,24640.0
2018-07-17 14:45:00,74.37,74.48,74.35,74.48,53072.0,65.1224,65.2187,65.1049,65.2187,53072.0
2018-07-17 14:50:00,74.48,74.51,74.45,74.49,28671.0,65.2187,65.245,65.1925,65.2275,28671.0
2018-07-17 14:55:00,74.49,74.5,74.45,74.46,11125.0,65.2275,65.2362,65.1925,65.2012,11125.0
2018-07-17 15:00:00,74.46,74.47,74.45,74.46,20683.0,65.2012,65.21,65.1925,65.2012,20683.0
2018-07-17 15:05:00,74.47,74.56,74.46,74.56,27636.0,65.21,65.2888,65.2012,65.2888,27636.0
2018-07-17 15:10:00,74.56,74.6,74.55,74.58,75128.0,65.2888,65.3238,65.28,65.3063,75128.0
2018-07-17 15:15:00,74.58,74.6,74.57,74.58,46399.0,65.3063,65.3238,65.2975,65.3063,46399.0
2018-07-17 15:20:00,74.59,74.66,74.57,74.63,47287.0,65.315,65.3763,65.2975,65.3501,47287.0
2018-07-17 15:25:00,74.63,74.68,74.58,74.59,26921.0,65.3501,65.3939,65.3063,65.315,26921.0
2018-07-17 15:30:00,74.59,74.61,74.54,74.55,38557.0,65.315,65.3326,65.2713,65.28,38557.0
2018-07-17 15:35:00,74.54,74.63,74.54,74.59,35861.0,65.2713,65.3501,65.2713,65.315,35861.0
2018-07-17 15:40:00,74.58,74.64,74.57,74.61,48529.0,65.3063,65.3588,65.2975,65.3326,48529.0
2018-07-17 15:45:00,74.6,74.68,74.49,74.63,111751.0,65.3238,65.3939,65.2275,65.3501,111751.0
2018-07-17 15:50:00,74.63,74.64,74.51,74.55,99591.0,65.3501,65.3588,65.245,65.28,99591.0
2018-07-17 15:55:00,74.55,74.57,74.48,74.5,142570.0,65.28,65.2975,65.2187,65.2362,142570.0
2018-07-18 09:30:00,74.42,74.82,74.42,74.66,40217.0,65.1662,65.5164,65.1662,65.3763,40217.0
2018-07-18 09:35:00,74.65,74.71,74.11,74.15,40425.0,65.3676,65.4201,64.8947,64.9298,40425.0
2018-07-18 09:40:00,74.18,74.18,73.82,73.9,34843.0,64.956,64.956,64.6408,64.7108,34843.0
2018-07-18 09:45:00,73.9,73.96,73.74,73.76,38351.0,64.7108,64.7634,64.5707,64.5883,38351.0
2018-07-18 09:50:00,73.78,73.94,73.74,73.81,23142.0,64.6058,64.7459,64.5707,64.632,23142.0
2018-07-18 09:55:00,73.83,73.86,73.71,73.85,66444.0,64.6496,64.6758,64.5445,64.6671,66444.0
2018-07-18 10:00:00,73.87,74.14,73.79,74.13,36219.0,64.6846,64.921,64.6145,64.9122,36219.0
2018-07-18 10:05:00,74.16,74.16,73.87,73.95,18889.0,64.9385,64.9385,64.6846,64.7546,18889.0
2018-07-18 10:10:00,73.97,74.03,73.91,73.94,18962.0,64.7721,64.8247,64.7196,64.7459,18962.0
2018-07-18 10:15:00,73.93,73.99,73.81,73.98,23485.0,64.7371,64.7897,64.632,64.7809,23485.0
2018-07-18 10:20:00,73.97,74.01,73.88,73.88,22087.0,64.7721,64.8072,64.6933,64.6933,22087.0
2018-07-18 10:25:00,73.87,73.94,73.81,73.84,23712.0,64.6846,64.7459,64.632,64.6583,23712.0
2018-07-18 10:30:00,73.84,74.03,73.84,74.03,26641.0,64.6583,64.8247,64.6583,64.8247,26641.0
2018-07-18 10:35:00,74.03,74.04,73.88,73.9,28816.0,64.8247,64.8334,64.6933,64.7108,28816.0
2018-07-18 10:40:00,73.92,74.12,73.92,74.1,18323.0,64.7284,64.9035,64.7284,64.886,18323.0
2018-07-18 10:45:00,74.12,74.17,74.06,74.17,18328.0,64.9035,64.9473,64.851,64.9473,18328.0
2018-07-18 10:50:00,74.21,74.33,74.18,74.32,25417.0,64.9823,65.0874,64.956,65.0786,25417.0
2018-07-18 10:55:00,74.33,74.39,74.28,74.33,60768.0,65.0874,65.1399,65.0436,65.0874,60768.0
2018-07-18 11:00:00,74.33,74.35,74.23,74.29,30705.0,65.0874,65.1049,64.9998,65.0524,30705.0
2018-07-18 11:05:00,74.31,74.35,74.29,74.35,20101.0,65.0699,65.1049,65.0524,65.1049,20101.0
2018-07-18 11:10:00,74.35,74.39,74.25,74.26,23047.0,65.1049,65.1399,65.0173,65.0261,23047.0
2018-07-18 11:15:00,74.26,74.27,74.22,74.26,19490.0,65.0261,65.0348,64.9911,65.0261,19490.0
2018-07-18 11:20:00,74.27,74.39,74.21,74.39,52349.0,65.0348,65.1399,64.9823,65.1399,52349.0
2018-07-18 11:25:00,74.39,74.43,74.35,74.42,15652.0,65.1399,65.1749,65.1049,65.1662,15652.0
2018-07-18 11:30:00,74.41,74.59,74.39,74.53,55395.0,65.1574,65.315,65.1399,65.2625,55395.0
2018-07-18 11:35:00,74.53,74.62,74.5,74.56,22625.0,65.2625,65.3413,65.2362,65.2888,22625.0
2018-07-18 11:40:00,74.56,74.65,74.51,74.62,47199.0,65.2888,65.3676,65.245,65.3413,47199.0
2018-07-18 11:45:00,74.6,74.63,74.52,74.55,15950.0,65.3238,65.3501,65.2538,65.28,15950.0
2018-07-18 11:50:00,74.55,74.57,74.46,74.47,16656.0,65.28,65.2975,65.2012,65.21,16656.0
2018-07-18 11:55:00,74.47,74.61,74.42,74.59,25429.0,65.21,65.3326,65.1662,65.315,25429.0
2018-07-18 12:00:00,74.59,74.6,74.57,74.59,11022.0,65.315,65.3238,65.2975,65.315,11022.0
2018-07-18 12:05:00,74.61,74.63,74.59,74.6,13213.0,65.3326,65.3501,65.315,65.3238,13213.0
2018-07-18 12:10:00,74.59,74.6,74.48,74.49,21302.0,65.315,65.3238,65.2187,65.2275,21302.0
2018-07-18 12:15:00,74.48,74.53,74.47,74.5,13765.0,65.2187,65.2625,65.21,65.2362,13765.0
2018-07-18 12:20:00,74.51,74.51,74.44,74.49,17995.0,65.245,65.245,65.1837,65.2275,17995.0
2018-07-18 12:25:00,74.49,74.5,74.48,74.48,19174.0,65.2275,65.2362,65.2187,65.2187,19174.0
2018-07-18 12:30:00,74.48,74.52,74.47,74.51,11915.0,65.2187,65.2538,65.21,65.245,11915.0
2018-07-18 12:35:00,74.5,74.5,74.44,74.47,10801.0,65.2362,65.2362,65.1837,65.21,10801.0
2018-07-18 12:40:00,74.47,74.5,74.46,74.48,10477.0,65.21,65.2362,65.2012,65.2187,10477.0
2018-07-18 12:45:00,74.48,74.49,74.46,74.49,15098.0,65.2187,65.2275,65.2012,65.2275,15098.0
2018-07-18 12:50:00,74.49,74.52,74.47,74.52,17468.0,65.2275,65.2538,65.21,65.2538,17468.0
2018-07-18 12:55:00,74.52,74.56,74.47,74.54,18135.0,65.2538,65.2888,65.21,65.2713,18135.0
2018-07-18 13:00:00,74.53,74.53,74.49,74.51,17101.0,65.2625,65.2625,65.2275,65.245,17101.0
2018-07-18 13:05:00,74.52,74.52,74.43,74.44,10921.0,65.2538,65.2538,65.1749,65.1837,10921.0
2018-07-18 13:10:00,74.44,74.46,74.41,74.42,14608.0,65.1837,65.2012,65.1574,65.1662,14608.0
2018-07-18 13:15:00,74.42,74.44,74.35,74.44,19694.0,65.1662,65.1837,65.1049,65.1837,19694.0
2018-07-18 13:20:00,74.44,74.44,74.37,74.41,11503.0,65.1837,65.1837,65.1224,65.1574,11503.0
2018-07-18 13:25:00,74.4,74.42,74.39,74.42,10009.0,65.1487,65.1662,65.1399,65.1662,10009.0
2018-07-18 13:30:00,74.42,74.44,74.4,74.44,7224.0,65.1662,65.1837,65.1487,65.1837,7224.0
2018-07-18 13:35:00,74.43,74.44,74.42,74.43,8412.0,65.1749,65.1837,65.1662,65.1749,8412.0
2018-07-18 13:40:00,74.43,74.43,74.39,74.39,11328.0,65.1749,65.1749,65.1399,65.1399,11328.0
2018-07-18 13:45:00,74.4,74.44,74.37,74.43,18868.0,65.1487,65.1837,65.1224,65.1749,18868.0
2018-07-18 13:50:00,74.43,74.48,74.43,74.46,15931.0,65.1749,65.2187,65.1749,65.2012,15931.0
2018-07-18 13:55:00,74.47,74.48,74.44,74.45,91075.0,65.21,65.2187,65.1837,65.1925,91075.0
2018-07-18 14:00:00,74.45,74.52,74.44,74.52,12075.0,65.1925,65.2538,65.1837,65.2538,12075.0
2018-07-18 14:05:00,74.51,74.6,74.51,74.58,23659.0,65.245,65.3238,65.245,65.3063,23659.0
2018-07-18 14:10:00,74.58,74.6,74.57,74.59,13214.0,65.3063,65.3238,65.2975,65.315,13214.0
2018-07-18 14:15:00,74.58,74.6,74.56,74.59,20118.0,65.3063,65.3238,65.2888,65.315,20118.0
2018-07-18 14:20:00,74.6,74.61,74.51,74.56,20678.0,65.3238,65.3326,65.245,65.2888,20678.0
2018-07-18 14:25:00,74.55,74.62,74.54,74.59,33831.0,65.28,65.3413,65.2713,65.315,33831.0
2018-07-18 14:30:00,74.6,74.6,74.51,74.55,32725.0,65.3238,65.3238,65.245,65.28,32725.0
2018-07-18 14:35:00,74.56,74.57,74.49,74.49,22411.0,65.2888,65.2975,65.2275,65.2275,22411.0
2018-07-18 14:40:00,74.49,74.51,74.45,74.49,15040.0,65.2275,65.245,65.1925,65.2275,15040.0
2018-07-18 14:45:00,74.48,74.5,74.45,74.45,20349.0,65.2187,65.2362,65.1925,65.1925,20349.0
2018-07-18 14:50:00,74.45,74.46,74.41,74.44,22762.0,65.1925,65.2012,65.1574,65.1837,22762.0
2018-07-18 14:55:00,74.44,74.46,74.4,74.42,28026.0,65.1837,65.2012,65.1487,65.1662,28026.0
2018-07-18 15:00:00,74.41,74.46,74.41,74.44,25593.0,65.1574,65.2012,65.1574,65.1837,25593.0
2018-07-18 15:05:00,74.44,74.49,74.43,74.48,19417.0,65.1837,65.2275,65.1749,65.2187,19417.0
2018-07-18 15:10:00,74.49,74.61,74.49,74.6,20059.0,65.2275,65.3326,65.2275,65.3238,20059.0
2018-07-18 15:15:00,74.6,74.67,74.6,74.67,48485.0,65.3238,65.3851,65.3238,65.3851,48485.0
2018-07-18 15:20:00,74.67,74.72,74.66,74.7,20913.0,65.3851,65.4289,65.3763,65.4114,20913.0
2018-07-18 15:25:00,74.71,74.74,74.71,74.73,12008.0,65.4201,65.4464,65.4201,65.4376,12008.0
2018-07-18 15:30:00,74.74,74.81,74.71,74.73,34906.0,65.4464,65.5077,65.4201,65.4376,34906.0
2018-07-18 15:35:00,74.73,74.79,74.72,74.78,29440.0,65.4376,65.4902,65.4289,65.4814,29440.0
2018-07-18 15:40:00,74.77,74.8,74.75,74.78,43494.0,65.4727,65.4989,65.4552,65.4814,43494.0
2018-07-18 15:45:00,74.77,74.84,74.76,74.84,64176.0,65.4727,65.534,65.4639,65.534,64176.0
2018-07-18 15:50:00,74.83,74.84,74.79,74.79,81949.0,65.5252,65.534,65.4902,65.4902,81949.0
2018-07-18 15:55:00,74.79,74.79,74.67,74.67,125734.0,65.4902,65.4902,65.3851,65.3851,125734.0
2018-07-19 09:30:00,74.5,74.89,74.48,74.79,27758.0,65.2362,65.5777,65.2187,65.4902,27758.0
2018-07-19 09:35:00,74.78,74.97,74.7,74.92,21550.0,65.4814,65.6478,65.4114,65.604,21550.0
2018-07-19 09:40:00,74.89,74.89,74.7,74.88,65658.0,65.5777,65.5777,65.4114,65.569,65658.0
2018-07-19 09:45:00,74.87,74.9,74.73,74.75,6976.0,65.5602,65.5865,65.4376,65.4552,6976.0
2018-07-19 09:50:00,74.75,74.78,74.62,74.65,17312.0,65.4552,65.4814,65.3413,65.3676,17312.0
2018-07-19 09:55:00,74.66,74.66,74.56,74.6,12262.0,65.3763,65.3763,65.2888,65.3238,12262.0
2018-07-19 10:00:00,74.6,74.62,74.5,74.53,24099.0,65.3238,65.3413,65.2362,65.2625,24099.0
2018-07-19 10:05:00,74.53,74.55,74.35,74.36,20111.0,65.2625,65.28,65.1049,65.1136,20111.0
2018-07-19 10:10:00,74.36,74.37,74.24,74.27,38293.0,65.1136,65.1224,65.0086,65.0348,38293.0
2018-07-19 10:15:00,74.27,74.39,74.26,74.32,24354.0,65.0348,65.1399,65.0261,65.0786,24354.0
2018-07-19 10:20:00,74.32,74.38,74.29,74.29,9343.0,65.0786,65.1312,65.0524,65.0524,9343.0
2018-07-19 10:25:00,74.29,74.31,74.23,74.29,20075.0,65.0524,65.0699,64.9998,65.0524,20075.0
2018-07-19 10:30:00,74.28,74.31,74.13,74.19,17396.0,65.0436,65.0699,64.9122,64.9648,17396.0
2018-07-19 10:35:00,74.2,74.22,74.16,74.17,16807.0,64.9735,64.9911,64.9385,64.9473,16807.0
2018-07-19 10:40:00,74.15,74.18,74.03,74.06,14491.0,64.9298,64.956,64.8247,64.851,14491.0
2018-07-19 10:45:00,74.06,74.08,73.94,74.02,27981.0,64.851,64.8685,64.7459,64.8159,27981.0
2018-07-19 10:50:00,74.03,74.05,73.93,74.02,29747.0,64.8247,64.8422,64.7371,64.8159,29747.0
2018-07-19 10:55:00,74.01,74.18,74.0,74.07,40663.0,64.8072,64.956,64.7984,64.8597,40663.0
2018-07-19 11:00:00,74.07,74.13,74.03,74.04,33754.0,64.8597,64.9122,64.8247,64.8334,33754.0
2018-07-19 11:05:00,74.04,74.19,74.01,74.12,36656.0,64.8334,64.9648,64.8072,64.9035,36656.0
2018-07-19 11:10:00,74.11,74.13,73.98,74.0,39041.0,64.8947,64.9122,64.7809,64.7984,39041.0
2018-07-19 11:15:00,74.01,74.17,73.99,74.13,16960.0,64.8072,64.9473,64.7897,64.9122,16960.0
2018-07-19 11:20:00,74.13,74.18,74.08,74.14,23815.0,64.9122,64.956,64.8685,64.921,23815.0
2018-07-19 11:25:00,74.14,74.16,74.12,74.15,5082.0,64.921,64.9385,64.9035,64.9298,5082.0
2018-07-19 11:30:00,74.15,74.21,74.12,74.2,15590.0,64.9298,64.9823,64.9035,64.9735,15590.0
2018-07-19 11:35:00,74.2,74.21,74.15,74.19,9476.0,64.9735,64.9823,64.9298,64.9648,9476.0
2018-07-19 11:40:00,74.2,74.21,74.19,74.2,24068.0,64.9735,64.9823,64.9648,64.9735,24068.0
2018-07-19 11:45:00,74.19,74.28,74.19,74.25,18250.0,64.9648,65.0436,64.9648,65.0173,18250.0
2018-07-19 11:50:00,74.25,74.25,74.19,74.19,7734.0,65.0173,65.0173,64.9648,64.9648,7734.0
2018-07-19 11:55:00,74.19,74.25,74.19,74.24,8155.0,64.9648,65.0173,64.9648,65.0086,8155.0
2018-07-19 12:00:00,74.25,74.27,74.18,74.24,8905.0,65.0173,65.0348,64.956,65.0086,8905.0
2018-07-19 12:05:00,74.25,74.26,74.22,74.25,5886.0,65.0173,65.0261,64.9911,65.0173,5886.0
2018-07-19 12:10:00,74.26,74.29,74.24,74.27,8497.0,65.0261,65.0524,65.0086,65.0348,8497.0
2018-07-19 12:15:00,74.27,74.3,74.27,74.29,6975.0,65.0348,65.0611,65.0348,65.0524,6975.0
2018-07-19 12:20:00,74.28,74.31,74.22,74.26,17494.0,65.0436,65.0699,64.9911,65.0261,17494.0
2018-07-19 12:25:00,74.26,74.28,74.23,74.27,11802.0,65.0261,65.0436,64.9998,65.0348,11802.0
2018-07-19 12:30:00,74.27,74.3,74.24,74.28,11810.0,65.0348,65.0611,65.0086,65.0436,11810.0
2018-07-19 12:35:00,74.29,74.34,74.29,74.33,93271.0,65.0524,65.0961,65.0524,65.0874,93271.0
2018-07-19 12:40:00,74.33,74.33,74.06,74.08,27427.0,65.0874,65.0874,64.851,64.8685,27427.0
2018-07-19 12:45:00,74.08,74.09,74.0,74.02,24950.0,64.8685,64.8772,64.7984,64.8159,24950.0
2018-07-19 12:50:00,74.01,74.09,74.0,74.08,6726.0,64.8072,64.8772,64.7984,64.8685,6726.0
2018-07-19 12:55:00,74.07,74.11,74.07,74.1,5672.0,64.8597,64.8947,64.8597,64.886,5672.0
2018-07-19 13:00:00,74.1,74.24,74.0,74.05,12737.0,64.886,65.0086,64.7984,64.8422,12737.0
2018-07-19 13:05:00,74.05,74.09,73.96,74.09,8512.0,64.8422,64.8772,64.7634,64.8772,8512.0
2018-07-19 13:10:00,74.09,74.09,74.04,74.04,7955.0,64.8772,64.8772,64.8334,64.8334,7955.0
2018-07-19 13:15:00,74.03,74.14,74.03,74.13,8647.0,64.8247,64.921,64.8247,64.9122,8647.0
2018-07-19 13:20:00,74.14,74.23,74.14,74.23,8081.0,64.921,64.9998,64.921,64.9998,8081.0
2018-07-19 13:25:00,74.22,74.22,74.17,74.18,22193.0,64.9911,64.9911,64.9473,64.956,22193.0
2018-07-19 13:30:00,74.19,74.19,74.17,74.18,4940.0,64.9648,64.9648,64.9473,64.956,4940.0
2018-07-19 13:35:00,74.19,74.27,74.19,74.27,23824.0,64.9648,65.0348,64.9648,65.0348,23824.0
2018-07-19 13:40:00,74.27,74.31,74.27,74.3,14553.0,65.0348,65.0699,65.0348,65.0611,14553.0
2018-07-19 13:45:00,74.3,74.31,74.22,74.23,29577.0,65.0611,65.0699,64.9911,64.9998,29577.0
2018-07-19 13:50:00,74.22,74.26,74.17,74.26,17164.0,64.9911,65.0261,64.9473,65.0261,17164.0
2018-07-19 13:55:00,74.26,74.27,74.22,74.27,18634.0,65.0261,65.0348,64.9911,65.0348,18634.0
2018-07-19 14:00:00,74.27,74.28,74.24,74.26,25522.0,65.0348,65.0436,65.0086,65.0261,25522.0
2018-07-19 14:05:00,74.26,74.33,74.26,74.33,33289.0,65.0261,65.0874,65.0261,65.0874,33289.0
2018-07-19 14:10:00,74.32,74.32,74.22,74.22,19778.0,65.0786,65.0786,64.9911,64.9911,19778.0
2018-07-19 14:15:00,74.23,74.33,74.22,74.32,38810.0,64.9998,65.0874,64.9911,65.0786,38810.0
2018-07-19 14:20:00,74.31,74.35,74.3,74.35,24703.0,65.0699,65.1049,65.0611,65.1049,24703.0
2018-07-19 14:25:00,74.34,74.35,74.28,74.31,26126.0,65.0961,65.1049,65.0436,65.0699,26126.0
2018-07-19 14:30:00,74.31,74.32,74.27,74.28,59552.0,65.0699,65.0786,65.0348,65.0436,59552.0
2018-07-19 14:35:00,74.28,74.29,74.23,74.26,63111.0,65.0436,65.0524,64.9998,65.0261,63111.0
2018-07-19 14:40:00,74.27,74.35,74.27,74.33,31490.0,65.0348,65.1049,65.0348,65.0874,31490.0
2018-07-19 14:45:00,74.34,74.34,74.29,74.3,23933.0,65.0961,65.0961,65.0524,65.0611,23933.0
2018-07-19 14:50:00,74.3,74.31,74.25,74.3,15078.0,65.0611,65.0699,65.0173,65.0611,15078.0
2018-07-19 14:55:00,74.3,74.33,74.28,74.33,15391.0,65.0611,65.0874,65.0436,65.0874,15391.0
2018-07-19 15:00:00,74.34,74.34,74.24,74.28,112911.0,65.0961,65.0961,65.0086,65.0436,112911.0
2018-07-19 15:05:00,74.28,74.31,74.24,74.29,26447.0,65.0436,65.0699,65.0086,65.0524,26447.0
2018-07-19 15:10:00,74.29,74.29,74.17,74.18,31007.0,65.0524,65.0524,64.9473,64.956,31007.0
2018-07-19 15:15:00,74.17,74.29,74.17,74.27,21556.0,64.9473,65.0524,64.9473,65.0348,21556.0
2018-07-19 15:20:00,74.27,74.32,74.26,74.28,29357.0,65.0348,65.0786,65.0261,65.0436,29357.0
2018-07-19 15:25:00,74.27,74.27,74.19,74.2,17363.0,65.0348,65.0348,64.9648,64.9735,17363.0
2018-07-19 15:30:00,74.2,74.25,74.15,74.21,39862.0,64.9735,65.0173,64.9298,64.9823,39862.0
2018-07-19 15:35:00,74.21,74.23,74.16,74.17,40747.0,64.9823,64.9998,64.9385,64.9473,40747.0
2018-07-19 15:40:00,74.16,74.2,74.15,74.17,65608.0,64.9385,64.9735,64.9298,64.9473,65608.0
2018-07-19 15:45:00,74.18,74.18,74.02,74.02,71460.0,64.956,64.956,64.8159,64.8159,71460.0
2018-07-19 15:50:00,74.02,74.08,74.0,74.06,85679.0,64.8159,64.8685,64.7984,64.851,85679.0
2018-07-19 15:55:00,74.06,74.07,73.95,74.05,321681.0,64.851,64.8597,64.7546,64.8422,321681.0
2018-07-20 09:30:00,74.25,74.27,74.05,74.06,108363.0,65.0173,65.0348,64.8422,64.851,108363.0
2018-07-20 09:35:00,74.08,74.19,73.85,73.88,27524.0,64.8685,64.9648,64.6671,64.6933,27524.0
2018-07-20 09:40:00,73.87,73.88,73.66,73.77,29280.0,64.6846,64.6933,64.5007,64.597,29280.0
2018-07-20 09:45:00,73.8,73.84,73.68,73.71,27167.0,64.6233,64.6583,64.5182,64.5445,27167.0
2018-07-20 09:50:00,73.69,73.72,73.57,73.67,26271.0,64.527,64.5532,64.4219,64.5094,26271.0
2018-07-20 09:55:00,73.69,73.82,73.69,73.82,54734.0,64.527,64.6408,64.527,64.6408,54734.0
2018-07-20 10:00:00,73.83,73.83,73.65,73.69,27124.0,64.6496,64.6496,64.4919,64.527,27124.0
2018-07-20 10:05:00,73.7,73.8,73.66,73.76,21279.0,64.5357,64.6233,64.5007,64.5883,21279.0
2018-07-20 10:10:00,73.77,73.81,73.7,73.7,17105.0,64.597,64.632,64.5357,64.5357,17105.0
2018-07-20 10:15:00,73.7,73.79,73.65,73.72,25787.0,64.5357,64.6145,64.4919,64.5532,25787.0
2018-07-20 10:20:00,73.71,73.81,73.7,73.75,58946.0,64.5445,64.632,64.5357,64.5795,58946.0
2018-07-20 10:25:00,73.74,74.01,73.73,74.01,53886.0,64.5707,64.8072,64.562,64.8072,53886.0
2018-07-20 10:30:00,74.07,74.07,73.87,73.98,54562.0,64.8597,64.8597,64.6846,64.7809,54562.0
2018-07-20 10:35:00,73.96,74.04,73.94,73.96,21340.0,64.7634,64.8334,64.7459,64.7634,21340.0
2018-07-20 10:40:00,73.94,73.94,73.88,73.93,18567.0,64.7459,64.7459,64.6933,64.7371,18567.0
2018-07-20 10:45:00,73.93,73.99,73.88,73.98,29426.0,64.7371,64.7897,64.6933,64.7809,29426.0
2018-07-20 10:50:00,73.98,73.98,73.86,73.88,50496.0,64.7809,64.7809,64.6758,64.6933,50496.0
2018-07-20 10:55:00,73.87,73.91,73.84,73.9,24314.0,64.6846,64.7196,64.6583,64.7108,24314.0
2018-07-20 11:00:00,73.9,73.91,73.77,73.78,14514.0,64.7108,64.7196,64.597,64.6058,14514.0
2018-07-20 11:05:00,73.77,73.79,73.72,73.78,12592.0,64.597,64.6145,64.5532,64.6058,12592.0
2018-07-20 11:10:00,73.78,73.85,73.77,73.83,12541.0,64.6058,64.6671,64.597,64.6496,12541.0
2018-07-20 11:15:00,73.84,73.91,73.8,73.91,13715.0,64.6583,64.7196,64.6233,64.7196,13715.0
2018-07-20 11:20:00,73.91,73.98,73.88,73.98,17616.0,64.7196,64.7809,64.6933,64.7809,17616.0
2018-07-20 11:25:00,73.97,73.98,73.93,73.96,30786.0,64.7721,64.7809,64.7371,64.7634,30786.0
2018-07-20 11:30:00,73.96,74.1,73.96,74.04,49717.0,64.7634,64.886,64.7634,64.8334,49717.0
2018-07-20 11:35:00,74.02,74.1,74.0,74.03,28604.0,64.8159,64.886,64.7984,64.8247,28604.0
2018-07-20 11:40:00,74.04,74.07,73.97,73.97,17634.0,64.8334,64.8597,64.7721,64.7721,17634.0
2018-07-20 11:45:00,73.97,74.02,73.95,74.01,15012.0,64.7721,64.8159,64.7546,64.8072,15012.0
2018-07-20 11:50:00,74.02,74.02,73.96,74.0,17478.0,64.8159,64.8159,64.7634,64.7984,17478.0
2018-07-20 11:55:00,74.0,74.06,73.99,74.0,38745.0,64.7984,64.851,64.7897,64.7984,38745.0
2018-07-20 12:00:00,74.0,74.02,73.94,73.98,18539.0,64.7984,64.8159,64.7459,64.7809,18539.0
2018-07-20 12:05:00,73.98,73.99,73.89,73.92,16606.0,64.7809,64.7897,64.7021,64.7284,16606.0
2018-07-20 12:10:00,73.91,73.91,73.86,73.88,13232.0,64.7196,64.7196,64.6758,64.6933,13232.0
2018-07-20 12:15:00,73.89,73.91,73.88,73.89,8381.0,64.7021,64.7196,64.6933,64.7021,8381.0
2018-07-20 12:20:00,73.9,73.9,73.84,73.88,26768.0,64.7108,64.7108,64.6583,64.6933,26768.0
2018-07-20 12:25:00,73.88,73.88,73.83,73.85,39282.0,64.6933,64.6933,64.6496,64.6671,39282.0
2018-07-20 12:30:00,73.84,73.84,73.73,73.78,29275.0,64.6583,64.6583,64.562,64.6058,29275.0
2018-07-20 12:35:00,73.77,73.78,73.73,73.73,16335.0,64.597,64.6058,64.562,64.562,16335.0
2018-07-20 12:40:00,73.74,73.77,73.72,73.75,16734.0,64.5707,64.597,64.5532,64.5795,16734.0
2018-07-20 12:45:00,73.75,73.76,73.64,73.65,28854.0,64.5795,64.5883,64.4832,64.4919,28854.0
2018-07-20 12:50:00,73.65,73.71,73.63,73.71,21551.0,64.4919,64.5445,64.4744,64.5445,21551.0
2018-07-20 12:55:00,73.7,73.71,73.67,73.69,17770.0,64.5357,64.5445,64.5094,64.527,17770.0
2018-07-20 13:00:00,73.7,73.71,73.67,73.67,13785.0,64.5357,64.5445,64.5094,64.5094,13785.0
2018-07-20 13:05:00,73.68,73.7,73.67,73.69,10204.0,64.5182,64.5357,64.5094,64.527,10204.0
2018-07-20 13:10:00,73.68,73.71,73.67,73.68,19979.0,64.5182,64.5445,64.5094,64.5182,19979.0
2018-07-20 13:15:00,73.68,73.72,73.66,73.71,21600.0,64.5182,64.5532,64.5007,64.5445,21600.0
2018-07-20 13:20:00,73.72,73.76,73.71,73.72,13577.0,64.5532,64.5883,64.5445,64.5532,13577.0
2018-07-20 13:25:00,73.72,73.78,73.69,73.78,21599.0,64.5532,64.6058,64.527,64.6058,21599.0
2018-07-20 13:30:00,73.78,73.78,73.71,73.78,19820.0,64.6058,64.6058,64.5445,64.6058,19820.0
2018-07-20 13:35:00,73.78,73.78,73.73,73.75,15593.0,64.6058,64.6058,64.562,64.5795,15593.0
2018-07-20 13:40:00,73.75,73.84,73.74,73.84,22527.0,64.5795,64.6583,64.5707,64.6583,22527.0
2018-07-20 13:45:00,73.84,73.88,73.83,73.87,17030.0,64.6583,64.6933,64.6496,64.6846,17030.0
2018-07-20 13:50:00,73.86,73.86,73.82,73.83,17582.0,64.6758,64.6758,64.6408,64.6496,17582.0
2018-07-20 13:55:00,73.84,73.86,73.78,73.78,20769.0,64.6583,64.6758,64.6058,64.6058,20769.0
2018-07-20 14:00:00,73.78,73.82,73.78,73.81,46322.0,64.6058,64.6408,64.6058,64.632,46322.0
2018-07-20 14:05:00,73.82,73.87,73.82,73.83,26137.0,64.6408,64.6846,64.6408,64.6496,26137.0
2018-07-20 14:10:00,73.83,73.86,73.82,73.83,33155.0,64.6496,64.6758,64.6408,64.6496,33155.0
2018-07-20 14:15:00,73.83,73.86,73.81,73.85,22897.0,64.6496,64.6758,64.632,64.6671,22897.0
2018-07-20 14:20:00,73.85,73.91,73.85,73.88,57597.0,64.6671,64.7196,64.6671,64.6933,57597.0
2018-07-20 14:25:00,73.88,73.88,73.84,73.84,23791.0,64.6933,64.6933,64.6583,64.6583,23791.0
2018-07-20 14:30:00,73.84,73.85,73.79,73.82,26680.0,64.6583,64.6671,64.6145,64.6408,26680.0
2018-07-20 14:35:00,73.81,73.83,73.79,73.79,21886.0,64.632,64.6496,64.6145,64.6145,21886.0
2018-07-20 14:40:00,73.79,73.83,73.78,73.82,28237.0,64.6145,64.6496,64.6058,64.6408,28237.0
2018-07-20 14:45:00,73.82,73.86,73.82,73.84,26061.0,64.6408,64.6758,64.6408,64.6583,26061.0
2018-07-20 14:50:00,73.84,73.86,73.81,73.82,18851.0,64.6583,64.6758,64.632,64.6408,18851.0
2018-07-20 14:55:00,73.81,73.89,73.81,73.88,24912.0,64.632,64.7021,64.632,64.6933,24912.0
2018-07-20 15:00:00,73.87,73.93,73.83,73.92,49897.0,64.6846,64.7371,64.6496,64.7284,49897.0
2018-07-20 15:05:00,73.93,73.95,73.9,73.94,28141.0,64.7371,64.7546,64.7108,64.7459,28141.0
2018-07-20 15:10:00,73.94,73.94,73.81,73.83,36993.0,64.7459,64.7459,64.632,64.6496,36993.0
2018-07-20 15:15:00,73.84,73.89,73.83,73.86,21118.0,64.6583,64.7021,64.6496,64.6758,21118.0
2018-07-20 15:20:00,73.86,73.88,73.82,73.82,60381.0,64.6758,64.6933,64.6408,64.6408,60381.0
2018-07-20 15:25:00,73.81,73.88,73.8,73.85,38700.0,64.632,64.6933,64.6233,64.6671,38700.0
2018-07-20 15:30:00,73.86,73.89,73.85,73.89,50922.0,64.6758,64.7021,64.6671,64.7021,50922.0
2018-07-20 15:35:00,73.89,73.89,73.82,73.83,42692.0,64.7021,64.7021,64.6408,64.6496,42692.0
2018-07-20 15:40:00,73.84,73.87,73.83,73.84,35722.0,64.6583,64.6846,64.6496,64.6583,35722.0
2018-07-20 15:45:00,73.86,73.87,73.8,73.8,45657.0,64.6758,64.6846,64.6233,64.6233,45657.0
2018-07-20 15:50:00,73.81,73.83,73.78,73.78,71343.0,64.632,64.6496,64.6058,64.6058,71343.0
2018-07-20 15:55:00,73.79,73.84,73.78,73.84,207566.0,64.6145,64.6583,64.6058,64.6583,207566.0
2018-07-23 09:30:00,73.73,73.9,73.55,73.56,35990.0,64.562,64.7108,64.4044,64.4131,35990.0
2018-07-23 09:35:00,73.52,73.58,73.24,73.42,35972.0,64.3781,64.4306,64.1329,64.2905,35972.0
2018-07-23 09:40:00,73.4,73.4,73.04,73.28,48039.0,64.273,64.273,63.9578,64.1679,48039.0
2018-07-23 09:45:00,73.3,73.3,73.03,73.07,46231.0,64.1855,64.1855,63.949,63.9841,46231.0
2018-07-23 09:50:00,73.06,73.13,72.88,73.04,43374.0,63.9753,64.0366,63.8177,63.9578,43374.0
2018-07-23 09:55:00,73.04,73.3,73.04,73.3,34123.0,63.9578,64.1855,63.9578,64.1855,34123.0
2018-07-23 10:00:00,73.39,73.51,73.29,73.51,47154.0,64.2643,64.3693,64.1767,64.3693,47154.0
2018-07-23 10:05:00,73.52,73.65,73.52,73.61,24227.0,64.3781,64.4919,64.3781,64.4569,24227.0
2018-07-23 10:10:00,73.61,73.7,73.57,73.65,28204.0,64.4569,64.5357,64.4219,64.4919,28204.0
2018-07-23 10:15:00,73.64,73.7,73.55,73.68,35309.0,64.4832,64.5357,64.4044,64.5182,35309.0
2018-07-23 10:20:00,73.65,73.69,73.59,73.59,28488.0,64.4919,64.527,64.4394,64.4394,28488.0
2018-07-23 10:25:00,73.59,73.71,73.53,73.61,25193.0,64.4394,64.5445,64.3869,64.4569,25193.0
2018-07-23 10:30:00,73.6,73.67,73.57,73.67,31033.0,64.4481,64.5094,64.4219,64.5094,31033.0
2018-07-23 10:35:00,73.67,73.74,73.63,73.68,22506.0,64.5094,64.5707,64.4744,64.5182,22506.0
2018-07-23 10:40:00,73.68,73.79,73.68,73.79,18770.0,64.5182,64.6145,64.5182,64.6145,18770.0
2018-07-23 10:45:00,73.78,73.88,73.78,73.87,19021.0,64.6058,64.6933,64.6058,64.6846,19021.0
2018-07-23 10:50:00,73.87,74.06,73.87,74.01,60517.0,64.6846,64.851,64.6846,64.8072,60517.0
2018-07-23 10:55:00,74.02,74.03,73.84,73.89,35068.0,64.8159,64.8247,64.6583,64.7021,35068.0
2018-07-23 11:00:00,73.87,74.09,73.86,73.98,40686.0,64.6846,64.8772,64.6758,64.7809,40686.0
2018-07-23 11:05:00,73.98,74.01,73.93,74.0,17219.0,64.7809,64.8072,64.7371,64.7984,17219.0
2018-07-23 11:10:00,73.99,74.03,73.97,73.98,17388.0,64.7897,64.8247,64.7721,64.7809,17388.0
2018-07-23 11:15:00,73.98,74.03,73.96,74.02,25608.0,64.7809,64.8247,64.7634,64.8159,25608.0
2018-07-23 11:20:00,74.02,74.05,73.98,74.05,17200.0,64.8159,64.8422,64.7809,64.8422,17200.0
2018-07-23 11:25:00,74.05,74.11,74.02,74.1,15594.0,64.8422,64.8947,64.8159,64.886,15594.0
2018-07-23 11:30:00,74.09,74.16,74.08,74.12,17024.0,64.8772,64.9385,64.8685,64.9035,17024.0
2018-07-23 11:35:00,74.12,74.16,74.1,74.11,17324.0,64.9035,64.9385,64.886,64.8947,17324.0
2018-07-23 11:40:00,74.12,74.2,74.08,74.09,44001.0,64.9035,64.9735,64.8685,64.8772,44001.0
2018-07-23 11:45:00,74.09,74.15,74.09,74.12,17394.0,64.8772,64.9298,64.8772,64.9035,17394.0
2018-07-23 11:50:00,74.13,74.19,74.11,74.19,18945.0,64.9122,64.9648,64.8947,64.9648,18945.0
2018-07-23 11:55:00,74.18,74.26,74.18,74.24,19645.0,64.956,65.0261,64.956,65.0086,19645.0
2018-07-23 12:00:00,74.24,74.24,74.14,74.16,17908.0,65.0086,65.0086,64.921,64.9385,17908.0
2018-07-23 12:05:00,74.15,74.21,74.12,74.13,39679.0,64.9298,64.9823,64.9035,64.9122,39679.0
2018-07-23 12:10:00,74.14,74.14,74.09,74.11,11958.0,64.921,64.921,64.8772,64.8947,11958.0
2018-07-23 12:15:00,74.12,74.16,74.1,74.15,19322.0,64.9035,64.9385,64.886,64.9298,19322.0
2018-07-23 12:20:00,74.14,74.18,74.1,74.11,11304.0,64.921,64.956,64.886,64.8947,11304.0
2018-07-23 12:25:00,74.11,74.13,74.03,74.05,20422.0,64.8947,64.9122,64.8247,64.8422,20422.0
2018-07-23 12:30:00,74.04,74.14,74.01,74.14,16927.0,64.8334,64.921,64.8072,64.921,16927.0
2018-07-23 12:35:00,74.15,74.22,74.13,74.18,12800.0,64.9298,64.9911,64.9122,64.956,12800.0
2018-07-23 12:40:00,74.18,74.23,74.18,74.2,20496.0,64.956,64.9998,64.956,64.9735,20496.0
2018-07-23 12:45:00,74.2,74.21,74.16,74.17,23927.0,64.9735,64.9823,64.9385,64.9473,23927.0
2018-07-23 12:50:00,74.17,74.17,74.08,74.11,13230.0,64.9473,64.9473,64.8685,64.8947,13230.0
2018-07-23 12:55:00,74.1,74.15,74.08,74.14,10690.0,64.886,64.9298,64.8685,64.921,10690.0
2018-07-23 13:00:00,74.13,74.14,74.1,74.11,9335.0,64.9122,64.921,64.886,64.8947,9335.0
2018-07-23 13:05:00,74.1,74.14,74.1,74.11,10109.0,64.886,64.921,64.886,64.8947,10109.0
2018-07-23 13:10:00,74.11,74.12,73.98,74.0,24474.0,64.8947,64.9035,64.7809,64.7984,24474.0
2018-07-23 13:15:00,74.0,74.08,73.98,74.04,38406.0,64.7984,64.8685,64.7809,64.8334,38406.0
2018-07-23 13:20:00,74.04,74.06,73.99,74.01,23972.0,64.8334,64.851,64.7897,64.8072,23972.0
2018-07-23 13:25:00,74.01,74.05,74.0,74.04,12055.0,64.8072,64.8422,64.7984,64.8334,12055.0
2018-07-23 13:30:00,74.04,74.11,74.02,74.09,14240.0,64.8334,64.8947,64.8159,64.8772,14240.0
2018-07-23 13:35:00,74.08,74.12,74.07,74.08,15896.0,64.8685,64.9035,64.8597,64.8685,15896.0
2018-07-23 13:40:00,74.08,74.13,74.07,74.11,13721.0,64.8685,64.9122,64.8597,64.8947,13721.0
2018-07-23 13:45:00,74.11,74.14,74.11,74.13,16848.0,64.8947,64.921,64.8947,64.9122,16848.0
2018-07-23 13:50:00,74.14,74.18,74.13,74.18,16066.0,64.921,64.956,64.9122,64.956,16066.0
2018-07-23 13:55:00,74.17,74.18,74.14,74.14,13038.0,64.9473,64.956,64.921,64.921,13038.0
2018-07-23 14:00:00,74.15,74.16,74.1,74.13,17249.0,64.9298,64.9385,64.886,64.9122,17249.0
2018-07-23 14:05:00,74.12,74.15,74.1,74.15,20518.0,64.9035,64.9298,64.886,64.9298,20518.0
2018-07-23 14:10:00,74.15,74.16,74.14,74.15,15583.0,64.9298,64.9385,64.921,64.9298,15583.0
2018-07-23 14:15:00,74.14,74.23,74.14,74.22,36508.0,64.921,64.9998,64.921,64.9911,36508.0
2018-07-23 14:20:00,74.22,74.25,74.18,74.21,27139.0,64.9911,65.0173,64.956,64.9823,27139.0
2018-07-23 14:25:00,74.22,74.25,74.19,74.25,56947.0,64.9911,65.0173,64.9648,65.0173,56947.0
2018-07-23 14:30:00,74.24,74.25,74.21,74.21,18417.0,65.0086,65.0173,64.9823,64.9823,18417.0
2018-07-23 14:35:00,74.21,74.26,74.21,74.26,19067.0,64.9823,65.0261,64.9823,65.0261,19067.0
2018-07-23 14:40:00,74.25,74.3,74.25,74.28,26198.0,65.0173,65.0611,65.0173,65.0436,26198.0
2018-07-23 14:45:00,74.28,74.3,74.27,74.28,10979.0,65.0436,65.0611,65.0348,65.0436,10979.0
2018-07-23 14:50:00,74.29,74.32,74.26,74.27,24877.0,65.0524,65.0786,65.0261,65.0348,24877.0
2018-07-23 14:55:00,74.26,74.26,74.19,74.22,26146.0,65.0261,65.0261,64.9648,64.9911,26146.0
2018-07-23 15:00:00,74.22,74.24,74.16,74.18,17435.0,64.9911,65.0086,64.9385,64.956,17435.0
2018-07-23 15:05:00,74.17,74.18,74.08,74.09,21204.0,64.9473,64.956,64.8685,64.8772,21204.0
2018-07-23 15:10:00,74.08,74.08,74.06,74.08,18846.0,64.8685,64.8685,64.851,64.8685,18846.0
2018-07-23 15:15:00,74.09,74.1,74.06,74.08,24425.0,64.8772,64.886,64.851,64.8685,24425.0
2018-07-23 15:20:00,74.08,74.13,74.07,74.12,30005.0,64.8685,64.9122,64.8597,64.9035,30005.0
2018-07-23 15:25:00,74.12,74.13,74.02,74.02,34480.0,64.9035,64.9122,64.8159,64.8159,34480.0
2018-07-23 15:30:00,74.03,74.05,74.0,74.05,31772.0,64.8247,64.8422,64.7984,64.8422,31772.0
2018-07-23 15:35:00,74.04,74.05,74.02,74.02,27804.0,64.8334,64.8422,64.8159,64.8159,27804.0
2018-07-23 15:40:00,74.02,74.12,74.02,74.12,47265.0,64.8159,64.9035,64.8159,64.9035,47265.0
2018-07-23 15:45:00,74.11,74.17,74.09,74.16,70024.0,64.8947,64.9473,64.8772,64.9385,70024.0
2018-07-23 15:50:00,74.17,74.18,74.01,74.02,121781.0,64.9473,64.956,64.8072,64.8159,121781.0
2018-07-23 15:55:00,74.03,74.04,73.76,73.89,458630.0,64.8247,64.8334,64.5883,64.7021,458630.0
2018-07-24 09:30:00,74.71,76.1,74.7,75.39,199973.0,65.4201,66.6373,65.4114,66.0156,199973.0
2018-07-24 09:35:00,75.38,75.52,75.23,75.24,70659.0,66.0068,66.1294,65.8755,65.8842,70659.0
2018-07-24 09:40:00,75.28,75.6,75.0,75.17,76727.0,65.9192,66.1995,65.6741,65.8229,76727.0
2018-07-24 09:45:00,75.17,75.44,74.92,75.4,62724.0,65.8229,66.0594,65.604,66.0243,62724.0
2018-07-24 09:50:00,75.45,75.86,75.4,75.59,48498.0,66.0681,66.4271,66.0243,66.1907,48498.0
2018-07-24 09:55:00,75.57,75.71,75.26,75.44,52344.0,66.1732,66.2958,65.9017,66.0594,52344.0
2018-07-24 10:00:00,75.5,75.56,75.38,75.46,32481.0,66.1119,66.1644,66.0068,66.0769,32481.0
2018-07-24 10:05:00,75.48,75.49,75.38,75.42,56553.0,66.0944,66.1031,66.0068,66.0418,56553.0
2018-07-24 10:10:00,75.41,75.43,75.32,75.4,74428.0,66.0331,66.0506,65.9543,66.0243,74428.0
2018-07-24 10:15:00,75.39,75.42,75.29,75.4,33594.0,66.0156,66.0418,65.928,66.0243,33594.0
2018-07-24 10:20:00,75.4,75.4,75.19,75.33,26146.0,66.0243,66.0243,65.8404,65.963,26146.0
2018-07-24 10:25:00,75.31,75.36,75.13,75.17,26694.0,65.9455,65.9893,65.7879,65.8229,26694.0
2018-07-24 10:30:00,75.15,75.58,75.15,75.41,46320.0,65.8054,66.1819,65.8054,66.0331,46320.0
2018-07-24 10:35:00,75.38,75.38,75.15,75.23,35183.0,66.0068,66.0068,65.8054,65.8755,35183.0
2018-07-24 10:40:00,75.25,75.37,75.17,75.27,32484.0,65.893,65.9981,65.8229,65.9105,32484.0
2018-07-24 10:45:00,75.23,75.28,75.17,75.19,34858.0,65.8755,65.9192,65.8229,65.8404,34858.0
2018-07-24 10:50:00,75.2,75.37,75.2,75.2,16996.0,65.8492,65.9981,65.8492,65.8492,16996.0
2018-07-24 10:55:00,75.21,75.34,75.2,75.28,15273.0,65.858,65.9718,65.8492,65.9192,15273.0
2018-07-24 11:00:00,75.28,75.29,75.2,75.23,26136.0,65.9192,65.928,65.8492,65.8755,26136.0
2018-07-24 11:05:00,75.2,75.23,75.11,75.11,36609.0,65.8492,65.8755,65.7704,65.7704,36609.0
2018-07-24 11:10:00,75.1,75.16,75.08,75.16,20563.0,65.7616,65.8142,65.7441,65.8142,20563.0
2018-07-24 11:15:00,75.17,75.21,75.11,75.15,37914.0,65.8229,65.858,65.7704,65.8054,37914.0
2018-07-24 11:20:00,75.13,75.2,75.1,75.2,45485.0,65.7879,65.8492,65.7616,65.8492,45485.0
2018-07-24 11:25:00,75.18,75.18,75.1,75.15,15768.0,65.8317,65.8317,65.7616,65.8054,15768.0
2018-07-24 11:30:00,75.15,75.15,75.1,75.11,12751.0,65.8054,65.8054,65.7616,65.7704,12751.0
2018-07-24 11:35:00,75.1,75.19,75.1,75.13,46918.0,65.7616,65.8404,65.7616,65.7879,46918.0
2018-07-24 11:40:00,75.12,75.13,75.07,75.08,20326.0,65.7791,65.7879,65.7354,65.7441,20326.0
2018-07-24 11:45:00,75.08,75.08,74.94,74.99,24955.0,65.7441,65.7441,65.6215,65.6653,24955.0
2018-07-24 11:50:00,74.99,75.01,74.94,74.95,23290.0,65.6653,65.6828,65.6215,65.6303,23290.0
2018-07-24 11:55:00,74.95,75.0,74.94,75.0,18738.0,65.6303,65.6741,65.6215,65.6741,18738.0
2018-07-24 12:00:00,75.0,75.05,74.95,74.99,13302.0,65.6741,65.7178,65.6303,65.6653,13302.0
2018-07-24 12:05:00,74.98,75.02,74.94,74.94,14683.0,65.6566,65.6916,65.6215,65.6215,14683.0
2018-07-24 12:10:00,74.95,74.98,74.94,74.95,11860.0,65.6303,65.6566,65.6215,65.6303,11860.0
2018-07-24 12:15:00,74.95,75.0,74.94,74.96,18042.0,65.6303,65.6741,65.6215,65.639,18042.0
2018-07-24 12:20:00,74.96,75.05,74.94,75.02,33722.0,65.639,65.7178,65.6215,65.6916,33722.0
2018-07-24 12:25:00,75.01,75.01,74.94,74.95,13471.0,65.6828,65.6828,65.6215,65.6303,13471.0
2018-07-24 12:30:00,74.95,74.95,74.9,74.93,8727.0,65.6303,65.6303,65.5865,65.6128,8727.0
2018-07-24 12:35:00,74.92,74.92,74.85,74.86,7916.0,65.604,65.604,65.5427,65.5515,7916.0
2018-07-24 12:40:00,74.85,74.85,74.75,74.77,55945.0,65.5427,65.5427,65.4552,65.4727,55945.0
2018-07-24 12:45:00,74.77,74.78,74.5,74.51,38654.0,65.4727,65.4814,65.2362,65.245,38654.0
2018-07-24 12:50:00,74.5,74.52,74.35,74.4,47043.0,65.2362,65.2538,65.1049,65.1487,47043.0
2018-07-24 12:55:00,74.4,74.45,74.4,74.4,12336.0,65.1487,65.1925,65.1487,65.1487,12336.0
2018-07-24 13:00:00,74.37,74.45,74.37,74.42,12331.0,65.1224,65.1925,65.1224,65.1662,12331.0
2018-07-24 13:05:00,74.42,74.51,74.42,74.48,16141.0,65.1662,65.245,65.1662,65.2187,16141.0
2018-07-24 13:10:00,74.49,74.53,74.43,74.44,16204.0,65.2275,65.2625,65.1749,65.1837,16204.0
2018-07-24 13:15:00,74.42,74.43,74.37,74.39,16492.0,65.1662,65.1749,65.1224,65.1399,16492.0
2018-07-24 13:20:00,74.39,74.43,74.3,74.34,18769.0,65.1399,65.1749,65.0611,65.0961,18769.0
2018-07-24 13:25:00,74.33,74.44,74.26,74.3,26999.0,65.0874,65.1837,65.0261,65.0611,26999.0
2018-07-24 13:30:00,74.27,74.28,74.2,74.26,5811.0,65.0348,65.0436,64.9735,65.0261,5811.0
2018-07-24 13:35:00,74.26,74.27,74.2,74.21,12272.0,65.0261,65.0348,64.9735,64.9823,12272.0
2018-07-24 13:40:00,74.2,74.27,74.2,74.24,9100.0,64.9735,65.0348,64.9735,65.0086,9100.0
2018-07-24 13:45:00,74.23,74.36,74.2,74.36,18297.0,64.9998,65.1136,64.9735,65.1136,18297.0
2018-07-24 13:50:00,74.36,74.36,74.28,74.29,9802.0,65.1136,65.1136,65.0436,65.0524,9802.0
2018-07-24 13:55:00,74.28,74.29,74.2,74.2,27441.0,65.0436,65.0524,64.9735,64.9735,27441.0
2018-07-24 14:00:00,74.2,74.28,74.19,74.2,29395.0,64.9735,65.0436,64.9648,64.9735,29395.0
2018-07-24 14:05:00,74.2,74.2,73.99,73.99,26804.0,64.9735,64.9735,64.7897,64.7897,26804.0
2018-07-24 14:10:00,74.0,74.02,73.92,73.95,18615.0,64.7984,64.8159,64.7284,64.7546,18615.0
2018-07-24 14:15:00,73.94,74.1,73.92,74.05,19626.0,64.7459,64.886,64.7284,64.8422,19626.0
2018-07-24 14:20:00,74.07,74.1,74.05,74.06,13445.0,64.8597,64.886,64.8422,64.851,13445.0
2018-07-24 14:25:00,74.08,74.13,74.07,74.13,17280.0,64.8685,64.9122,64.8597,64.9122,17280.0
2018-07-24 14:30:00,74.12,74.27,74.09,74.26,20067.0,64.9035,65.0348,64.8772,65.0261,20067.0
2018-07-24 14:35:00,74.26,74.28,74.14,74.15,21191.0,65.0261,65.0436,64.921,64.9298,21191.0
2018-07-24 14:40:00,74.16,74.27,74.16,74.19,21495.0,64.9385,65.0348,64.9385,64.9648,21495.0
2018-07-24 14:45:00,74.18,74.28,74.14,74.22,21658.0,64.956,65.0436,64.921,64.9911,21658.0
2018-07-24 14:50:00,74.21,74.26,74.21,74.25,24518.0,64.9823,65.0261,64.9823,65.0173,24518.0
2018-07-24 14:55:00,74.25,74.31,74.23,74.29,19040.0,65.0173,65.0699,64.9998,65.0524,19040.0
2018-07-24 15:00:00,74.29,74.36,74.28,74.32,17890.0,65.0524,65.1136,65.0436,65.0786,17890.0
2018-07-24 15:05:00,74.33,74.41,74.33,74.41,14166.0,65.0874,65.1574,65.0874,65.1574,14166.0
2018-07-24 15:10:00,74.4,74.43,74.4,74.42,25907.0,65.1487,65.1749,65.1487,65.1662,25907.0
2018-07-24 15:15:00,74.42,74.51,74.4,74.5,30532.0,65.1662,65.245,65.1487,65.2362,30532.0
2018-07-24 15:20:00,74.5,74.52,74.38,74.4,63822.0,65.2362,65.2538,65.1312,65.1487,63822.0
2018-07-24 15:25:00,74.4,74.41,74.34,74.38,12904.0,65.1487,65.1574,65.0961,65.1312,12904.0
2018-07-24 15:30:00,74.39,74.44,74.37,74.4,24331.0,65.1399,65.1837,65.1224,65.1487,24331.0
2018-07-24 15:35:00,74.4,74.5,74.4,74.5,49694.0,65.1487,65.2362,65.1487,65.2362,49694.0
2018-07-24 15:40:00,74.5,74.56,74.49,74.52,78077.0,65.2362,65.2888,65.2275,65.2538,78077.0
2018-07-24 15:45:00,74.51,74.53,74.47,74.51,136674.0,65.245,65.2625,65.21,65.245,136674.0
2018-07-24 15:50:00,74.51,74.58,74.41,74.45,103826.0,65.245,65.3063,65.1574,65.1925,103826.0
2018-07-24 15:55:00,74.46,74.54,74.44,74.5,273248.0,65.2012,65.2713,65.1837,65.2362,273248.0
2018-07-25 09:30:00,75.1,75.47,74.8,75.22,90623.0,65.7616,66.0856,65.4989,65.8667,90623.0
2018-07-25 09:35:00,75.17,75.17,74.89,75.0,31265.0,65.8229,65.8229,65.5777,65.6741,31265.0
2018-07-25 09:40:00,74.99,75.49,74.91,75.37,70009.0,65.6653,66.1031,65.5953,65.9981,70009.0
2018-07-25 09:45:00,75.36,75.42,75.17,75.26,25657.0,65.9893,66.0418,65.8229,65.9017,25657.0
2018-07-25 09:50:00,75.24,75.26,75.08,75.13,55408.0,65.8842,65.9017,65.7441,65.7879,55408.0
2018-07-25 09:55:00,75.12,75.27,75.09,75.14,32437.0,65.7791,65.9105,65.7529,65.7967,32437.0
2018-07-25 10:00:00,75.15,75.18,75.04,75.18,24067.0,65.8054,65.8317,65.7091,65.8317,24067.0
2018-07-25 10:05:00,75.2,75.22,75.04,75.07,42715.0,65.8492,65.8667,65.7091,65.7354,42715.0
2018-07-25 10:10:00,75.09,75.18,75.06,75.13,16098.0,65.7529,65.8317,65.7266,65.7879,16098.0
2018-07-25 10:15:00,75.13,75.15,75.08,75.15,74518.0,65.7879,65.8054,65.7441,65.8054,74518.0
2018-07-25 10:20:00,75.16,75.2,75.1,75.2,23803.0,65.8142,65.8492,65.7616,65.8492,23803.0
2018-07-25 10:25:00,75.19,75.49,75.19,75.49,53327.0,65.8404,66.1031,65.8404,66.1031,53327.0
2018-07-25 10:30:00,75.47,75.48,75.25,75.35,27452.0,66.0856,66.0944,65.893,65.9805,27452.0
2018-07-25 10:35:00,75.35,75.44,75.26,75.35,26563.0,65.9805,66.0594,65.9017,65.9805,26563.0
2018-07-25 10:40:00,75.34,75.47,75.24,75.45,75588.0,65.9718,66.0856,65.8842,66.0681,75588.0
2018-07-25 10:45:00,75.43,75.46,75.24,75.27,36256.0,66.0506,66.0769,65.8842,65.9105,36256.0
2018-07-25 10:50:00,75.26,75.32,75.24,75.32,45919.0,65.9017,65.9543,65.8842,65.9543,45919.0
2018-07-25 10:55:00,75.28,75.32,75.15,75.17,32756.0,65.9192,65.9543,65.8054,65.8229,32756.0
2018-07-25 11:00:00,75.18,75.22,75.13,75.19,20795.0,65.8317,65.8667,65.7879,65.8404,20795.0
2018-07-25 11:05:00,75.2,75.22,75.11,75.11,12300.0,65.8492,65.8667,65.7704,65.7704,12300.0
2018-07-25 11:10:00,75.11,75.17,75.1,75.12,13377.0,65.7704,65.8229,65.7616,65.7791,13377.0
2018-07-25 11:15:00,75.11,75.18,75.11,75.13,12006.0,65.7704,65.8317,65.7704,65.7879,12006.0
2018-07-25 11:20:00,75.12,75.17,75.11,75.15,12954.0,65.7791,65.8229,65.7704,65.8054,12954.0
2018-07-25 11:25:00,75.17,75.24,75.16,75.21,15203.0,65.8229,65.8842,65.8142,65.858,15203.0
2018-07-25 11:30:00,75.21,75.21,75.15,75.16,23428.0,65.858,65.858,65.8054,65.8142,23428.0
2018-07-25 11:35:00,75.17,75.27,75.17,75.24,26087.0,65.8229,65.9105,65.8229,65.8842,26087.0
2018-07-25 11:40:00,75.24,75.49,75.24,75.48,35863.0,65.8842,66.1031,65.8842,66.0944,35863.0
2018-07-25 11:45:00,75.47,75.59,75.43,75.56,40211.0,66.0856,66.1907,66.0506,66.1644,40211.0
2018-07-25 11:50:00,75.56,75.59,75.41,75.41,23057.0,66.1644,66.1907,66.0331,66.0331,23057.0
2018-07-25 11:55:00,75.43,75.58,75.43,75.58,16310.0,66.0506,66.1819,66.0506,66.1819,16310.0
2018-07-25 12:00:00,75.58,75.58,75.48,75.52,24507.0,66.1819,66.1819,66.0944,66.1294,24507.0
2018-07-25 12:05:00,75.52,75.57,75.45,75.49,37389.0,66.1294,66.1732,66.0681,66.1031,37389.0
2018-07-25 12:10:00,75.5,75.56,75.46,75.55,18516.0,66.1119,66.1644,66.0769,66.1557,18516.0
2018-07-25 12:15:00,75.53,75.62,75.51,75.57,18830.0,66.1382,66.217,66.1206,66.1732,18830.0
2018-07-25 12:20:00,75.58,75.66,75.56,75.56,28148.0,66.1819,66.252,66.1644,66.1644,28148.0
2018-07-25 12:25:00,75.59,75.6,75.52,75.55,14935.0,66.1907,66.1995,66.1294,66.1557,14935.0
2018-07-25 12:30:00,75.56,75.58,75.53,75.55,17579.0,66.1644,66.1819,66.1382,66.1557,17579.0
2018-07-25 12:35:00,75.56,75.6,75.55,75.6,19724.0,66.1644,66.1995,66.1557,66.1995,19724.0
2018-07-25 12:40:00,75.6,75.69,75.58,75.66,19175.0,66.1995,66.2783,66.1819,66.252,19175.0
2018-07-25 12:45:00,75.66,75.69,75.64,75.68,13643.0,66.252,66.2783,66.2345,66.2695,13643.0
2018-07-25 12:50:00,75.68,75.69,75.63,75.67,14815.0,66.2695,66.2783,66.2257,66.2608,14815.0
2018-07-25 12:55:00,75.68,75.69,75.63,75.66,13014.0,66.2695,66.2783,66.2257,66.252,13014.0
2018-07-25 13:00:00,75.66,75.72,75.64,75.66,18156.0,66.252,66.3045,66.2345,66.252,18156.0
2018-07-25 13:05:00,75.65,75.68,75.6,75.68,16765.0,66.2432,66.2695,66.1995,66.2695,16765.0
2018-07-25 13:10:00,75.68,75.68,75.57,75.57,18995.0,66.2695,66.2695,66.1732,66.1732,18995.0
2018-07-25 13:15:00,75.59,75.65,75.57,75.6,21363.0,66.1907,66.2432,66.1732,66.1995,21363.0
2018-07-25 13:20:00,75.6,75.67,75.57,75.6,13887.0,66.1995,66.2608,66.1732,66.1995,13887.0
2018-07-25 13:25:00,75.61,75.64,75.59,75.62,13246.0,66.2082,66.2345,66.1907,66.217,13246.0
2018-07-25 13:30:00,75.62,75.67,75.59,75.66,11731.0,66.217,66.2608,66.1907,66.252,11731.0
2018-07-25 13:35:00,75.66,75.66,75.56,75.65,30221.0,66.252,66.252,66.1644,66.2432,30221.0
2018-07-25 13:40:00,75.67,75.68,75.65,75.65,13507.0,66.2608,66.2695,66.2432,66.2432,13507.0
2018-07-25 13:45:00,75.66,75.69,75.61,75.63,34116.0,66.252,66.2783,66.2082,66.2257,34116.0
2018-07-25 13:50:00,75.63,75.64,75.58,75.59,12580.0,66.2257,66.2345,66.1819,66.1907,12580.0
2018-07-25 13:55:00,75.59,75.62,75.57,75.58,13482.0,66.1907,66.217,66.1732,66.1819,13482.0
2018-07-25 14:00:00,75.58,75.61,75.55,75.57,31115.0,66.1819,66.2082,66.1557,66.1732,31115.0
2018-07-25 14:05:00,75.58,75.59,75.51,75.53,35951.0,66.1819,66.1907,66.1206,66.1382,35951.0
2018-07-25 14:10:00,75.52,75.54,75.49,75.5,11553.0,66.1294,66.1469,66.1031,66.1119,11553.0
2018-07-25 14:15:00,75.49,75.51,75.24,75.27,101557.0,66.1031,66.1206,65.8842,65.9105,101557.0
2018-07-25 14:20:00,75.3,75.31,75.27,75.31,53085.0,65.9368,65.9455,65.9105,65.9455,53085.0
2018-07-25 14:25:00,75.31,75.31,75.22,75.27,77353.0,65.9455,65.9455,65.8667,65.9105,77353.0
2018-07-25 14:30:00,75.27,75.32,75.26,75.31,20040.0,65.9105,65.9543,65.9017,65.9455,20040.0
2018-07-25 14:35:00,75.31,75.38,75.28,75.28,68828.0,65.9455,66.0068,65.9192,65.9192,68828.0
2018-07-25 14:40:00,75.28,75.29,75.17,75.18,32273.0,65.9192,65.928,65.8229,65.8317,32273.0
2018-07-25 14:45:00,75.19,75.25,75.18,75.23,23928.0,65.8404,65.893,65.8317,65.8755,23928.0
2018-07-25 14:50:00,75.22,75.22,75.15,75.19,15660.0,65.8667,65.8667,65.8054,65.8404,15660.0
2018-07-25 14:55:00,75.19,75.2,75.15,75.16,16676.0,65.8404,65.8492,65.8054,65.8142,16676.0
2018-07-25 15:00:00,75.16,75.18,75.09,75.12,32340.0,65.8142,65.8317,65.7529,65.7791,32340.0
2018-07-25 15:05:00,75.09,75.12,75.06,75.06,25205.0,65.7529,65.7791,65.7266,65.7266,25205.0
2018-07-25 15:10:00,75.07,75.19,75.06,75.17,37865.0,65.7354,65.8404,65.7266,65.8229,37865.0
2018-07-25 15:15:00,75.17,75.24,75.17,75.2,29863.0,65.8229,65.8842,65.8229,65.8492,29863.0
2018-07-25 15:20:00,75.2,75.26,75.19,75.23,47970.0,65.8492,65.9017,65.8404,65.8755,47970.0
2018-07-25 15:25:00,75.23,75.25,75.18,75.21,29714.0,65.8755,65.893,65.8317,65.858,29714.0
2018-07-25 15:30:00,75.2,75.22,75.0,75.02,49730.0,65.8492,65.8667,65.6741,65.6916,49730.0
2018-07-25 15:35:00,75.02,75.28,75.01,75.16,65211.0,65.6916,65.9192,65.6828,65.8142,65211.0
2018-07-25 15:40:00,75.15,75.31,75.09,75.26,71549.0,65.8054,65.9455,65.7529,65.9017,71549.0
2018-07-25 15:45:00,75.25,75.5,75.13,75.44,82101.0,65.893,66.1119,65.7879,66.0594,82101.0
2018-07-25 15:50:00,75.45,75.49,75.13,75.39,80177.0,66.0681,66.1031,65.7879,66.0156,80177.0
2018-07-25 15:55:00,75.39,75.4,75.04,75.04,285897.0,66.0156,66.0243,65.7091,65.7091,285897.0
2018-07-26 09:30:00,72.5,72.99,72.0,72.88,237226.0,63.4849,63.914,63.0471,63.8177,237226.0
2018-07-26 09:35:00,72.99,72.99,72.18,72.45,95450.0,63.914,63.914,63.2047,63.4411,95450.0
2018-07-26 09:40:00,72.48,72.49,72.0,72.05,122840.0,63.4674,63.4762,63.0471,63.0909,122840.0
2018-07-26 09:45:00,72.04,72.07,71.05,71.21,196721.0,63.0821,63.1084,62.2152,62.3553,196721.0
2018-07-26 09:50:00,71.2,71.49,71.07,71.37,140297.0,62.3466,62.6005,62.2327,62.4954,140297.0
2018-07-26 09:55:00,71.34,71.59,71.11,71.54,122229.0,62.4692,62.6881,62.2678,62.6443,122229.0
2018-07-26 10:00:00,71.58,71.96,71.42,71.68,115809.0,62.6793,63.0121,62.5392,62.7669,115809.0
2018-07-26 10:05:00,71.65,71.8,71.43,71.46,111056.0,62.7406,62.872,62.548,62.5742,111056.0
2018-07-26 10:10:00,71.46,71.65,71.46,71.59,76198.0,62.5742,62.7406,62.5742,62.6881,76198.0
2018-07-26 10:15:00,71.58,71.61,71.43,71.5,98476.0,62.6793,62.7056,62.548,62.6093,98476.0
2018-07-26 10:20:00,71.51,71.53,71.15,71.23,95535.0,62.618,62.6355,62.3028,62.3728,95535.0
2018-07-26 10:25:00,71.25,71.25,70.69,70.75,166525.0,62.3904,62.3904,61.9,61.9525,166525.0
2018-07-26 10:30:00,70.75,70.91,70.58,70.78,121670.0,61.9525,62.0926,61.8037,61.9788,121670.0
2018-07-26 10:35:00,70.78,71.0,70.65,70.95,76825.0,61.9788,62.1714,61.865,62.1277,76825.0
2018-07-26 10:40:00,70.99,71.1,70.91,71.0,66442.0,62.1627,62.259,62.0926,62.1714,66442.0
2018-07-26 10:45:00,71.01,71.04,70.95,70.98,66391.0,62.1802,62.2065,62.1277,62.1539,66391.0
2018-07-26 10:50:00,70.98,71.35,70.87,71.23,167013.0,62.1539,62.4779,62.0576,62.3728,167013.0
2018-07-26 10:55:00,71.21,71.33,70.99,71.12,65115.0,62.3553,62.4604,62.1627,62.2765,65115.0
2018-07-26 11:00:00,71.12,71.14,70.91,70.97,60815.0,62.2765,62.294,62.0926,62.1452,60815.0
2018-07-26 11:05:00,70.99,71.0,70.81,70.88,54946.0,62.1627,62.1714,62.0051,62.0664,54946.0
2018-07-26 11:10:00,70.88,71.09,70.87,71.04,53954.0,62.0664,62.2503,62.0576,62.2065,53954.0
2018-07-26 11:15:00,71.0,71.06,70.9,70.97,39416.0,62.1714,62.224,62.0839,62.1452,39416.0
2018-07-26 11:20:00,70.97,71.01,70.89,70.96,31956.0,62.1452,62.1802,62.0751,62.1364,31956.0
2018-07-26 11:25:00,70.96,71.0,70.74,70.76,115248.0,62.1364,62.1714,61.9438,61.9613,115248.0
2018-07-26 11:30:00,70.76,70.81,70.71,70.78,47119.0,61.9613,62.0051,61.9175,61.9788,47119.0
2018-07-26 11:35:00,70.77,70.77,70.62,70.71,33627.0,61.97,61.97,61.8387,61.9175,33627.0
2018-07-26 11:40:00,70.71,70.73,70.5,70.53,46879.0,61.9175,61.935,61.7336,61.7599,46879.0
2018-07-26 11:45:00,70.52,70.52,70.34,70.39,63392.0,61.7511,61.7511,61.5935,61.6373,63392.0
2018-07-26 11:50:00,70.39,70.45,70.33,70.43,51406.0,61.6373,61.6898,61.5848,61.6723,51406.0
2018-07-26 11:55:00,70.43,70.5,70.32,70.32,49118.0,61.6723,61.7336,61.576,61.576,49118.0
2018-07-26 12:00:00,70.31,70.39,70.24,70.39,61193.0,61.5672,61.6373,61.506,61.6373,61193.0
2018-07-26 12:05:00,70.38,70.51,70.37,70.48,50885.0,61.6285,61.7424,61.6198,61.7161,50885.0
2018-07-26 12:10:00,70.48,70.66,70.48,70.63,53207.0,61.7161,61.8737,61.7161,61.8475,53207.0
2018-07-26 12:15:00,70.63,70.68,70.51,70.67,69201.0,61.8475,61.8912,61.7424,61.8825,69201.0
2018-07-26 12:20:00,70.67,70.8,70.67,70.71,202486.0,61.8825,61.9963,61.8825,61.9175,202486.0
2018-07-26 12:25:00,70.7,71.17,70.66,70.98,115871.0,61.9088,62.3203,61.8737,62.1539,115871.0
2018-07-26 12:30:00,70.96,70.97,70.68,70.7,104228.0,62.1364,62.1452,61.8912,61.9088,104228.0
2018-07-26 12:35:00,70.69,70.88,70.65,70.86,41728.0,61.9,62.0664,61.865,62.0489,41728.0
2018-07-26 12:40:00,70.84,70.94,70.82,70.93,33744.0,62.0313,62.1189,62.0138,62.1102,33744.0
2018-07-26 12:45:00,70.9,71.04,70.89,71.04,57476.0,62.0839,62.2065,62.0751,62.2065,57476.0
2018-07-26 12:50:00,71.04,71.07,70.96,71.05,42726.0,62.2065,62.2327,62.1364,62.2152,42726.0
2018-07-26 12:55:00,71.06,71.32,71.06,71.28,87668.0,62.224,62.4517,62.224,62.4166,87668.0
2018-07-26 13:00:00,71.29,71.3,71.03,71.06,60756.0,62.4254,62.4341,62.1977,62.224,60756.0
2018-07-26 13:05:00,71.06,71.19,71.01,71.18,40753.0,62.224,62.3378,62.1802,62.3291,40753.0
2018-07-26 13:10:00,71.17,71.2,71.11,71.18,22303.0,62.3203,62.3466,62.2678,62.3291,22303.0
2018-07-26 13:15:00,71.17,71.18,71.08,71.17,34204.0,62.3203,62.3291,62.2415,62.3203,34204.0
2018-07-26 13:20:00,71.16,71.34,71.15,71.33,55636.0,62.3116,62.4692,62.3028,62.4604,55636.0
2018-07-26 13:25:00,71.34,71.35,71.24,71.3,32945.0,62.4692,62.4779,62.3816,62.4341,32945.0
2018-07-26 13:30:00,71.3,71.38,71.28,71.38,32834.0,62.4341,62.5042,62.4166,62.5042,32834.0
2018-07-26 13:35:00,71.38,71.43,71.36,71.42,39176.0,62.5042,62.548,62.4867,62.5392,39176.0
2018-07-26 13:40:00,71.43,71.51,71.42,71.47,49260.0,62.548,62.618,62.5392,62.583,49260.0
2018-07-26 13:45:00,71.46,71.48,71.26,71.26,28101.0,62.5742,62.5918,62.3991,62.3991,28101.0
2018-07-26 13:50:00,71.26,71.29,71.21,71.25,24507.0,62.3991,62.4254,62.3553,62.3904,24507.0
2018-07-26 13:55:00,71.25,71.31,71.24,71.31,44785.0,62.3904,62.4429,62.3816,62.4429,44785.0
2018-07-26 14:00:00,71.3,71.34,71.28,71.31,46559.0,62.4341,62.4692,62.4166,62.4429,46559.0
2018-07-26 14:05:00,71.31,71.37,71.3,71.36,41199.0,62.4429,62.4954,62.4341,62.4867,41199.0
2018-07-26 14:10:00,71.36,71.37,71.29,71.37,75889.0,62.4867,62.4954,62.4254,62.4954,75889.0
2018-07-26 14:15:00,71.37,71.37,71.34,71.36,28506.0,62.4954,62.4954,62.4692,62.4867,28506.0
2018-07-26 14:20:00,71.36,71.46,71.36,71.42,37900.0,62.4867,62.5742,62.4867,62.5392,37900.0
2018-07-26 14:25:00,71.42,71.54,71.4,71.53,40737.0,62.5392,62.6443,62.5217,62.6355,40737.0
2018-07-26 14:30:00,71.53,71.54,71.47,71.48,47595.0,62.6355,62.6443,62.583,62.5918,47595.0
2018-07-26 14:35:00,71.47,71.54,71.45,71.51,26874.0,62.583,62.6443,62.5655,62.618,26874.0
2018-07-26 14:40:00,71.51,71.53,71.45,71.5,46563.0,62.618,62.6355,62.5655,62.6093,46563.0
2018-07-26 14:45:00,71.5,71.52,71.47,71.51,29204.0,62.6093,62.6268,62.583,62.618,29204.0
2018-07-26 14:50:00,71.5,71.52,71.43,71.43,37191.0,62.6093,62.6268,62.548,62.548,37191.0
2018-07-26 14:55:00,71.44,71.51,71.42,71.49,43080.0,62.5567,62.618,62.5392,62.6005,43080.0
2018-07-26 15:00:00,71.51,71.53,71.36,71.36,52117.0,62.618,62.6355,62.4867,62.4867,52117.0
2018-07-26 15:05:00,71.36,71.5,71.36,71.5,52229.0,62.4867,62.6093,62.4867,62.6093,52229.0
2018-07-26 15:10:00,71.49,71.54,71.49,71.52,44874.0,62.6005,62.6443,62.6005,62.6268,44874.0
2018-07-26 15:15:00,71.51,71.57,71.41,71.56,79291.0,62.618,62.6706,62.5305,62.6618,79291.0
2018-07-26 15:20:00,71.55,71.56,71.48,71.53,44978.0,62.6531,62.6618,62.5918,62.6355,44978.0
2018-07-26 15:25:00,71.53,71.53,71.43,71.43,59697.0,62.6355,62.6355,62.548,62.548,59697.0
2018-07-26 15:30:00,71.43,71.51,71.39,71.4,59585.0,62.548,62.618,62.513,62.5217,59585.0
2018-07-26 15:35:00,71.4,71.42,71.34,71.41,82983.0,62.5217,62.5392,62.4692,62.5305,82983.0
2018-07-26 15:40:00,71.4,71.42,71.32,71.34,111410.0,62.5217,62.5392,62.4517,62.4692,111410.0
2018-07-26 15:45:00,71.33,71.35,71.21,71.31,179709.0,62.4604,62.4779,62.3553,62.4429,179709.0
2018-07-26 15:50:00,71.31,71.41,71.29,71.37,265074.0,62.4429,62.5305,62.4254,62.4954,265074.0
2018-07-26 15:55:00,71.37,71.45,71.28,71.31,413580.0,62.4954,62.5655,62.4166,62.4429,413580.0
2018-07-27 09:30:00,70.98,71.71,70.85,71.65,115263.0,62.1539,62.7932,62.0401,62.7406,115263.0
2018-07-27 09:35:00,71.65,71.75,71.4,71.56,101642.0,62.7406,62.8282,62.5217,62.6618,101642.0
2018-07-27 09:40:00,71.58,71.72,71.54,71.72,26323.0,62.6793,62.8019,62.6443,62.8019,26323.0
2018-07-27 09:45:00,71.69,71.92,71.57,71.86,64811.0,62.7757,62.9771,62.6706,62.9245,64811.0
2018-07-27 09:50:00,71.88,72.08,71.88,71.94,95200.0,62.942,63.1172,62.942,62.9946,95200.0
2018-07-27 09:55:00,71.96,72.17,71.95,72.14,34071.0,63.0121,63.196,63.0033,63.1697,34071.0
2018-07-27 10:00:00,72.1,72.34,72.06,72.33,82992.0,63.1347,63.3448,63.0996,63.3361,82992.0
2018-07-27 10:05:00,72.36,72.41,72.17,72.32,34757.0,63.3623,63.4061,63.196,63.3273,34757.0
2018-07-27 10:10:00,72.33,72.36,72.06,72.06,77187.0,63.3361,63.3623,63.0996,63.0996,77187.0
2018-07-27 10:15:00,72.08,72.13,72.02,72.1,112549.0,63.1172,63.1609,63.0646,63.1347,112549.0
2018-07-27 10:20:00,72.08,72.37,72.06,72.23,30155.0,63.1172,63.3711,63.0996,63.2485,30155.0
2018-07-27 10:25:00,72.25,72.27,72.12,72.21,27509.0,63.266,63.2835,63.1522,63.231,27509.0
2018-07-27 10:30:00,72.2,72.27,72.05,72.07,21000.0,63.2222,63.2835,63.0909,63.1084,21000.0
2018-07-27 10:35:00,72.08,72.22,72.06,72.21,18294.0,63.1172,63.2397,63.0996,63.231,18294.0
2018-07-27 10:40:00,72.22,72.23,72.02,72.05,14027.0,63.2397,63.2485,63.0646,63.0909,14027.0
2018-07-27 10:45:00,72.05,72.08,71.83,71.86,54209.0,63.0909,63.1172,62.8982,62.9245,54209.0
2018-07-27 10:50:00,71.85,71.86,71.72,71.81,66767.0,62.9158,62.9245,62.8019,62.8807,66767.0
2018-07-27 10:55:00,71.81,71.85,71.69,71.85,36614.0,62.8807,62.9158,62.7757,62.9158,36614.0
2018-07-27 11:00:00,71.84,71.96,71.77,71.82,39025.0,62.907,63.0121,62.8457,62.8895,39025.0
2018-07-27 11:05:00,71.81,71.81,71.65,71.68,23549.0,62.8807,62.8807,62.7406,62.7669,23549.0
2018-07-27 11:10:00,71.66,71.73,71.58,71.61,19487.0,62.7494,62.8107,62.6793,62.7056,19487.0
2018-07-27 11:15:00,71.61,71.62,71.47,71.57,36872.0,62.7056,62.7144,62.583,62.6706,36872.0
2018-07-27 11:20:00,71.56,71.65,71.51,71.65,29210.0,62.6618,62.7406,62.618,62.7406,29210.0
2018-07-27 11:25:00,71.62,71.64,71.56,71.57,24449.0,62.7144,62.7319,62.6618,62.6706,24449.0
2018-07-27 11:30:00,71.57,71.59,71.53,71.57,31650.0,62.6706,62.6881,62.6355,62.6706,31650.0
2018-07-27 11:35:00,71.56,71.62,71.5,71.51,39139.0,62.6618,62.7144,62.6093,62.618,39139.0
2018-07-27 11:40:00,71.51,71.51,71.4,71.41,30245.0,62.618,62.618,62.5217,62.5305,30245.0
2018-07-27 11:45:00,71.41,71.41,71.34,71.34,36138.0,62.5305,62.5305,62.4692,62.4692,36138.0
2018-07-27 11:50:00,71.34,71.47,71.34,71.46,16453.0,62.4692,62.583,62.4692,62.5742,16453.0
2018-07-27 11:55:00,71.46,71.49,71.31,71.31,11571.0,62.5742,62.6005,62.4429,62.4429,11571.0
2018-07-27 12:00:00,71.31,71.32,71.23,71.31,38176.0,62.4429,62.4517,62.3728,62.4429,38176.0
2018-07-27 12:05:00,71.31,71.32,71.2,71.23,22006.0,62.4429,62.4517,62.3466,62.3728,22006.0
2018-07-27 12:10:00,71.23,71.32,71.23,71.32,10608.0,62.3728,62.4517,62.3728,62.4517,10608.0
2018-07-27 12:15:00,71.31,71.31,71.25,71.28,11418.0,62.4429,62.4429,62.3904,62.4166,11418.0
2018-07-27 12:20:00,71.28,71.28,71.09,71.1,38865.0,62.4166,62.4166,62.2503,62.259,38865.0
2018-07-27 12:25:00,71.11,71.21,71.07,71.1,76828.0,62.2678,62.3553,62.2327,62.259,76828.0
2018-07-27 12:30:00,71.1,71.1,70.98,70.99,44145.0,62.259,62.259,62.1539,62.1627,44145.0
2018-07-27 12:35:00,70.99,70.99,70.88,70.9,33791.0,62.1627,62.1627,62.0664,62.0839,33791.0
2018-07-27 12:40:00,70.89,70.99,70.84,70.86,32991.0,62.0751,62.1627,62.0313,62.0489,32991.0
2018-07-27 12:45:00,70.87,70.96,70.84,70.92,41280.0,62.0576,62.1364,62.0313,62.1014,41280.0
2018-07-27 12:50:00,70.91,70.92,70.83,70.84,25168.0,62.0926,62.1014,62.0226,62.0313,25168.0
2018-07-27 12:55:00,70.84,70.87,70.71,70.71,22162.0,62.0313,62.0576,61.9175,61.9175,22162.0
2018-07-27 13:00:00,70.7,70.71,70.5,70.65,88252.0,61.9088,61.9175,61.7336,61.865,88252.0
2018-07-27 13:05:00,70.65,70.76,70.65,70.72,33963.0,61.865,61.9613,61.865,61.9263,33963.0
2018-07-27 13:10:00,70.72,70.77,70.65,70.76,21676.0,61.9263,61.97,61.865,61.9613,21676.0
2018-07-27 13:15:00,70.76,70.76,70.63,70.67,24526.0,61.9613,61.9613,61.8475,61.8825,24526.0
2018-07-27 13:20:00,70.67,70.71,70.61,70.67,28183.0,61.8825,61.9175,61.8299,61.8825,28183.0
2018-07-27 13:25:00,70.67,70.78,70.67,70.77,15720.0,61.8825,61.9788,61.8825,61.97,15720.0
2018-07-27 13:30:00,70.76,70.8,70.71,70.79,22188.0,61.9613,61.9963,61.9175,61.9876,22188.0
2018-07-27 13:35:00,70.78,70.91,70.78,70.87,57148.0,61.9788,62.0926,61.9788,62.0576,57148.0
2018-07-27 13:40:00,70.87,70.91,70.8,70.87,26681.0,62.0576,62.0926,61.9963,62.0576,26681.0
2018-07-27 13:45:00,70.86,70.95,70.86,70.95,21751.0,62.0489,62.1277,62.0489,62.1277,21751.0
2018-07-27 13:50:00,70.97,71.11,70.97,71.1,54857.0,62.1452,62.2678,62.1452,62.259,54857.0
2018-07-27 13:55:00,71.1,71.13,71.05,71.09,41152.0,62.259,62.2853,62.2152,62.2503,41152.0
2018-07-27 14:00:00,71.1,71.27,71.1,71.25,83998.0,62.259,62.4079,62.259,62.3904,83998.0
2018-07-27 14:05:00,71.25,71.25,71.08,71.08,23670.0,62.3904,62.3904,62.2415,62.2415,23670.0
2018-07-27 14:10:00,71.08,71.15,71.04,71.09,49161.0,62.2415,62.3028,62.2065,62.2503,49161.0
2018-07-27 14:15:00,71.09,71.09,71.0,71.01,47935.0,62.2503,62.2503,62.1714,62.1802,47935.0
2018-07-27 14:20:00,71.01,71.07,70.99,71.03,18549.0,62.1802,62.2327,62.1627,62.1977,18549.0
2018-07-27 14:25:00,71.04,71.07,71.03,71.05,17144.0,62.2065,62.2327,62.1977,62.2152,17144.0
2018-07-27 14:30:00,71.04,71.17,71.01,71.13,40811.0,62.2065,62.3203,62.1802,62.2853,40811.0
2018-07-27 14:35:00,71.13,71.16,71.1,71.1,23239.0,62.2853,62.3116,62.259,62.259,23239.0
2018-07-27 14:40:00,71.1,71.21,71.1,71.17,36136.0,62.259,62.3553,62.259,62.3203,36136.0
2018-07-27 14:45:00,71.17,71.23,71.15,71.18,33599.0,62.3203,62.3728,62.3028,62.3291,33599.0
2018-07-27 14:50:00,71.19,71.22,71.16,71.2,22602.0,62.3378,62.3641,62.3116,62.3466,22602.0
2018-07-27 14:55:00,71.2,71.22,71.15,71.18,21342.0,62.3466,62.3641,62.3028,62.3291,21342.0
2018-07-27 15:00:00,71.18,71.35,71.16,71.34,54543.0,62.3291,62.4779,62.3116,62.4692,54543.0
2018-07-27 15:05:00,71.34,71.39,71.34,71.38,33630.0,62.4692,62.513,62.4692,62.5042,33630.0
2018-07-27 15:10:00,71.38,71.5,71.37,71.44,40763.0,62.5042,62.6093,62.4954,62.5567,40763.0
2018-07-27 15:15:00,71.45,71.47,71.4,71.41,44451.0,62.5655,62.583,62.5217,62.5305,44451.0
2018-07-27 15:20:00,71.41,71.44,71.39,71.43,38799.0,62.5305,62.5567,62.513,62.548,38799.0
2018-07-27 15:25:00,71.43,71.45,71.33,71.34,68657.0,62.548,62.5655,62.4604,62.4692,68657.0
2018-07-27 15:30:00,71.34,71.37,71.31,71.35,54825.0,62.4692,62.4954,62.4429,62.4779,54825.0
2018-07-27 15:35:00,71.35,71.39,71.29,71.35,55777.0,62.4779,62.513,62.4254,62.4779,55777.0
2018-07-27 15:40:00,71.34,71.42,71.29,71.42,52179.0,62.4692,62.5392,62.4254,62.5392,52179.0
2018-07-27 15:45:00,71.42,71.54,71.41,71.52,122821.0,62.5392,62.6443,62.5305,62.6268,122821.0
2018-07-27 15:50:00,71.51,71.55,71.49,71.54,158900.0,62.618,62.6531,62.6005,62.6443,158900.0
2018-07-27 15:55:00,71.53,71.56,71.51,71.54,262450.0,62.6355,62.6618,62.618,62.6443,262450.0
2018-07-30 09:30:00,71.49,71.5,71.04,71.07,32410.0,62.6005,62.6093,62.2065,62.2327,32410.0
2018-07-30 09:35:00,71.06,71.16,70.63,70.66,44610.0,62.224,62.3116,61.8475,61.8737,44610.0
2018-07-30 09:40:00,70.63,70.67,70.5,70.59,36069.0,61.8475,61.8825,61.7336,61.8124,36069.0
2018-07-30 09:45:00,70.52,70.64,70.5,70.56,54486.0,61.7511,61.8562,61.7336,61.7862,54486.0
2018-07-30 09:50:00,70.51,70.64,70.51,70.56,40860.0,61.7424,61.8562,61.7424,61.7862,40860.0
2018-07-30 09:55:00,70.58,70.63,70.56,70.61,24972.0,61.8037,61.8475,61.7862,61.8299,24972.0
2018-07-30 10:00:00,70.63,70.8,70.61,70.79,55800.0,61.8475,61.9963,61.8299,61.9876,55800.0
2018-07-30 10:05:00,70.8,71.07,70.79,71.02,21555.0,61.9963,62.2327,61.9876,62.189,21555.0
2018-07-30 10:10:00,71.03,71.03,70.82,70.82,10680.0,62.1977,62.1977,62.0138,62.0138,10680.0
2018-07-30 10:15:00,70.81,70.92,70.75,70.81,26647.0,62.0051,62.1014,61.9525,62.0051,26647.0
2018-07-30 10:20:00,70.84,70.91,70.75,70.77,15400.0,62.0313,62.0926,61.9525,61.97,15400.0
2018-07-30 10:25:00,70.77,70.87,70.77,70.83,11397.0,61.97,62.0576,61.97,62.0226,11397.0
2018-07-30 10:30:00,70.86,70.89,70.82,70.84,18947.0,62.0489,62.0751,62.0138,62.0313,18947.0
2018-07-30 10:35:00,70.85,70.94,70.83,70.92,40042.0,62.0401,62.1189,62.0226,62.1014,40042.0
2018-07-30 10:40:00,70.93,70.96,70.83,70.84,15741.0,62.1102,62.1364,62.0226,62.0313,15741.0
2018-07-30 10:45:00,70.86,70.99,70.83,70.99,71651.0,62.0489,62.1627,62.0226,62.1627,71651.0
2018-07-30 10:50:00,70.99,71.01,70.89,70.91,18567.0,62.1627,62.1802,62.0751,62.0926,18567.0
2018-07-30 10:55:00,70.92,71.0,70.88,70.88,14404.0,62.1014,62.1714,62.0664,62.0664,14404.0
2018-07-30 11:00:00,70.87,70.98,70.82,70.98,28764.0,62.0576,62.1539,62.0138,62.1539,28764.0
2018-07-30 11:05:00,70.97,71.0,70.83,70.88,22629.0,62.1452,62.1714,62.0226,62.0664,22629.0
2018-07-30 11:10:00,70.88,70.9,70.81,70.83,37112.0,62.0664,62.0839,62.0051,62.0226,37112.0
2018-07-30 11:15:00,70.83,70.88,70.77,70.83,39074.0,62.0226,62.0664,61.97,62.0226,39074.0
2018-07-30 11:20:00,70.83,70.89,70.79,70.8,16416.0,62.0226,62.0751,61.9876,61.9963,16416.0
2018-07-30 11:25:00,70.8,70.83,70.71,70.73,17757.0,61.9963,62.0226,61.9175,61.935,17757.0
2018-07-30 11:30:00,70.74,70.83,70.74,70.79,11557.0,61.9438,62.0226,61.9438,61.9876,11557.0
2018-07-30 11:35:00,70.78,70.8,70.74,70.76,14035.0,61.9788,61.9963,61.9438,61.9613,14035.0
2018-07-30 11:40:00,70.76,70.79,70.75,70.78,8397.0,61.9613,61.9876,61.9525,61.9788,8397.0
2018-07-30 11:45:00,70.76,70.78,70.71,70.72,15021.0,61.9613,61.9788,61.9175,61.9263,15021.0
2018-07-30 11:50:00,70.72,70.75,70.69,70.7,10129.0,61.9263,61.9525,61.9,61.9088,10129.0
2018-07-30 11:55:00,70.7,70.71,70.58,70.6,29860.0,61.9088,61.9175,61.8037,61.8212,29860.0
2018-07-30 12:00:00,70.59,70.6,70.49,70.51,27011.0,61.8124,61.8212,61.7249,61.7424,27011.0
2018-07-30 12:05:00,70.52,70.59,70.47,70.51,26143.0,61.7511,61.8124,61.7074,61.7424,26143.0
2018-07-30 12:10:00,70.52,70.52,70.39,70.43,17480.0,61.7511,61.7511,61.6373,61.6723,17480.0
2018-07-30 12:15:00,70.42,70.55,70.41,70.47,17259.0,61.6636,61.7774,61.6548,61.7074,17259.0
2018-07-30 12:20:00,70.47,70.52,70.45,70.47,14306.0,61.7074,61.7511,61.6898,61.7074,14306.0
2018-07-30 12:25:00,70.48,70.49,70.44,70.45,13760.0,61.7161,61.7249,61.6811,61.6898,13760.0
2018-07-30 12:30:00,70.46,70.48,70.33,70.34,36256.0,61.6986,61.7161,61.5848,61.5935,36256.0
2018-07-30 12:35:00,70.34,70.37,70.31,70.31,18227.0,61.5935,61.6198,61.5672,61.5672,18227.0
2018-07-30 12:40:00,70.3,70.32,70.2,70.25,36435.0,61.5585,61.576,61.4709,61.5147,36435.0
2018-07-30 12:45:00,70.25,70.26,70.14,70.15,21718.0,61.5147,61.5235,61.4184,61.4271,21718.0
2018-07-30 12:50:00,70.14,70.21,70.1,70.19,32791.0,61.4184,61.4797,61.3834,61.4622,32791.0
2018-07-30 12:55:00,70.2,70.24,70.16,70.18,27364.0,61.4709,61.506,61.4359,61.4534,27364.0
2018-07-30 13:00:00,70.19,70.21,70.18,70.2,194331.0,61.4622,61.4797,61.4534,61.4709,194331.0
2018-07-30 13:05:00,70.2,70.22,70.18,70.2,50193.0,61.4709,61.4884,61.4534,61.4709,50193.0
2018-07-30 13:10:00,70.2,70.32,70.19,70.31,41677.0,61.4709,61.576,61.4622,61.5672,41677.0
2018-07-30 13:15:00,70.33,70.34,70.3,70.31,14746.0,61.5848,61.5935,61.5585,61.5672,14746.0
2018-07-30 13:20:00,70.3,70.43,70.3,70.38,21852.0,61.5585,61.6723,61.5585,61.6285,21852.0
2018-07-30 13:25:00,70.4,70.42,70.38,70.42,8814.0,61.6461,61.6636,61.6285,61.6636,8814.0
2018-07-30 13:30:00,70.41,70.42,70.35,70.36,12634.0,61.6548,61.6636,61.6023,61.611,12634.0
2018-07-30 13:35:00,70.37,70.38,70.35,70.38,9070.0,61.6198,61.6285,61.6023,61.6285,9070.0
2018-07-30 13:40:00,70.38,70.4,70.35,70.35,8347.0,61.6285,61.6461,61.6023,61.6023,8347.0
2018-07-30 13:45:00,70.35,70.39,70.35,70.38,7497.0,61.6023,61.6373,61.6023,61.6285,7497.0
2018-07-30 13:50:00,70.37,70.5,70.37,70.5,17302.0,61.6198,61.7336,61.6198,61.7336,17302.0
2018-07-30 13:55:00,70.5,70.55,70.49,70.52,22378.0,61.7336,61.7774,61.7249,61.7511,22378.0
2018-07-30 14:00:00,70.52,70.52,70.47,70.5,21221.0,61.7511,61.7511,61.7074,61.7336,21221.0
2018-07-30 14:05:00,70.5,70.51,70.47,70.49,75317.0,61.7336,61.7424,61.7074,61.7249,75317.0
2018-07-30 14:10:00,70.5,70.5,70.44,70.45,13504.0,61.7336,61.7336,61.6811,61.6898,13504.0
2018-07-30 14:15:00,70.46,70.48,70.44,70.46,13634.0,61.6986,61.7161,61.6811,61.6986,13634.0
2018-07-30 14:20:00,70.46,70.48,70.45,70.45,36603.0,61.6986,61.7161,61.6898,61.6898,36603.0
2018-07-30 14:25:00,70.46,70.5,70.45,70.49,10127.0,61.6986,61.7336,61.6898,61.7249,10127.0
2018-07-30 14:30:00,70.49,70.53,70.48,70.5,11109.0,61.7249,61.7599,61.7161,61.7336,11109.0
2018-07-30 14:35:00,70.5,70.61,70.48,70.49,17168.0,61.7336,61.8299,61.7161,61.7249,17168.0
2018-07-30 14:40:00,70.48,70.48,70.43,70.44,27923.0,61.7161,61.7161,61.6723,61.6811,27923.0
2018-07-30 14:45:00,70.44,70.46,70.43,70.45,76416.0,61.6811,61.6986,61.6723,61.6898,76416.0
2018-07-30 14:50:00,70.45,70.46,70.42,70.44,112024.0,61.6898,61.6986,61.6636,61.6811,112024.0
2018-07-30 14:55:00,70.44,70.49,70.43,70.48,31001.0,61.6811,61.7249,61.6723,61.7161,31001.0
2018-07-30 15:00:00,70.48,70.54,70.47,70.53,22513.0,61.7161,61.7686,61.7074,61.7599,22513.0
2018-07-30 15:05:00,70.53,70.57,70.42,70.42,31342.0,61.7599,61.7949,61.6636,61.6636,31342.0
2018-07-30 15:10:00,70.42,70.43,70.32,70.34,16935.0,61.6636,61.6723,61.576,61.5935,16935.0
2018-07-30 15:15:00,70.34,70.34,70.19,70.3,47838.0,61.5935,61.5935,61.4622,61.5585,47838.0
2018-07-30 15:20:00,70.3,70.37,70.3,70.34,24699.0,61.5585,61.6198,61.5585,61.5935,24699.0
2018-07-30 15:25:00,70.34,70.34,70.28,70.31,19474.0,61.5935,61.5935,61.541,61.5672,19474.0
2018-07-30 15:30:00,70.3,70.4,70.24,70.39,35016.0,61.5585,61.6461,61.506,61.6373,35016.0
2018-07-30 15:35:00,70.38,70.39,70.2,70.2,58968.0,61.6285,61.6373,61.4709,61.4709,58968.0
2018-07-30 15:40:00,70.21,70.22,70.17,70.19,81040.0,61.4797,61.4884,61.4447,61.4622,81040.0
2018-07-30 15:45:00,70.19,70.28,70.18,70.19,81232.0,61.4622,61.541,61.4534,61.4622,81232.0
2018-07-30 15:50:00,70.19,70.3,70.19,70.26,55330.0,61.4622,61.5585,61.4622,61.5235,55330.0
2018-07-30 15:55:00,70.25,70.3,70.22,70.27,142998.0,61.5147,61.5585,61.4884,61.5322,142998.0
2018-07-31 09:30:00,70.48,71.13,70.48,70.76,75702.0,61.7161,62.2853,61.7161,61.9613,75702.0
2018-07-31 09:35:00,70.71,71.03,70.69,70.97,42002.0,61.9175,62.1977,61.9,62.1452,42002.0
2018-07-31 09:40:00,70.97,71.32,70.94,71.23,49808.0,62.1452,62.4517,62.1189,62.3728,49808.0
2018-07-31 09:45:00,71.23,71.6,71.21,71.42,91518.0,62.3728,62.6968,62.3553,62.5392,91518.0
2018-07-31 09:50:00,71.44,71.53,71.3,71.33,57508.0,62.5567,62.6355,62.4341,62.4604,57508.0
2018-07-31 09:55:00,71.32,71.34,71.15,71.29,29585.0,62.4517,62.4692,62.3028,62.4254,29585.0
2018-07-31 10:00:00,71.3,71.41,71.22,71.34,51313.0,62.4341,62.5305,62.3641,62.4692,51313.0
2018-07-31 10:05:00,71.35,71.5,71.33,71.4,47313.0,62.4779,62.6093,62.4604,62.5217,47313.0
2018-07-31 10:10:00,71.4,71.45,71.32,71.32,41401.0,62.5217,62.5655,62.4517,62.4517,41401.0
2018-07-31 10:15:00,71.31,71.31,71.07,71.09,39435.0,62.4429,62.4429,62.2327,62.2503,39435.0
2018-07-31 10:20:00,71.11,71.12,70.97,70.98,47526.0,62.2678,62.2765,62.1452,62.1539,47526.0
2018-07-31 10:25:00,70.98,71.11,70.98,71.02,29974.0,62.1539,62.2678,62.1539,62.189,29974.0
2018-07-31 10:30:00,71.01,71.2,71.01,71.19,49147.0,62.1802,62.3466,62.1802,62.3378,49147.0
2018-07-31 10:35:00,71.2,71.31,71.19,71.24,31315.0,62.3466,62.4429,62.3378,62.3816,31315.0
2018-07-31 10:40:00,71.23,71.23,71.06,71.08,39581.0,62.3728,62.3728,62.224,62.2415,39581.0
2018-07-31 10:45:00,71.08,71.2,71.07,71.2,25489.0,62.2415,62.3466,62.2327,62.3466,25489.0
2018-07-31 10:50:00,71.2,71.21,71.07,71.16,54175.0,62.3466,62.3553,62.2327,62.3116,54175.0
2018-07-31 10:55:00,71.16,71.21,71.07,71.09,30408.0,62.3116,62.3553,62.2327,62.2503,30408.0
2018-07-31 11:00:00,71.11,71.22,71.11,71.22,18493.0,62.2678,62.3641,62.2678,62.3641,18493.0
2018-07-31 11:05:00,71.22,71.35,71.19,71.28,52395.0,62.3641,62.4779,62.3378,62.4166,52395.0
2018-07-31 11:10:00,71.29,71.3,71.18,71.22,20564.0,62.4254,62.4341,62.3291,62.3641,20564.0
2018-07-31 11:15:00,71.22,71.27,71.16,71.2,19702.0,62.3641,62.4079,62.3116,62.3466,19702.0
2018-07-31 11:20:00,71.19,71.22,71.15,71.2,20065.0,62.3378,62.3641,62.3028,62.3466,20065.0
2018-07-31 11:25:00,71.2,71.25,71.18,71.22,21203.0,62.3466,62.3904,62.3291,62.3641,21203.0
2018-07-31 11:30:00,71.22,71.23,71.16,71.2,20327.0,62.3641,62.3728,62.3116,62.3466,20327.0
2018-07-31 11:35:00,71.2,71.28,71.14,71.26,32402.0,62.3466,62.4166,62.294,62.3991,32402.0
2018-07-31 11:40:00,71.27,71.31,71.22,71.3,22723.0,62.4079,62.4429,62.3641,62.4341,22723.0
2018-07-31 11:45:00,71.31,71.43,71.3,71.42,24731.0,62.4429,62.548,62.4341,62.5392,24731.0
2018-07-31 11:50:00,71.41,71.45,71.39,71.39,10996.0,62.5305,62.5655,62.513,62.513,10996.0
2018-07-31 11:55:00,71.39,71.41,71.35,71.41,35404.0,62.513,62.5305,62.4779,62.5305,35404.0
2018-07-31 12:00:00,71.42,71.46,71.41,71.45,22091.0,62.5392,62.5742,62.5305,62.5655,22091.0
2018-07-31 12:05:00,71.44,71.45,71.36,71.39,16160.0,62.5567,62.5655,62.4867,62.513,16160.0
2018-07-31 12:10:00,71.38,71.42,71.38,71.41,13571.0,62.5042,62.5392,62.5042,62.5305,13571.0
2018-07-31 12:15:00,71.42,71.43,71.39,71.4,11029.0,62.5392,62.548,62.513,62.5217,11029.0
2018-07-31 12:20:00,71.4,71.45,71.37,71.42,24105.0,62.5217,62.5655,62.4954,62.5392,24105.0
2018-07-31 12:25:00,71.44,71.49,71.43,71.47,17209.0,62.5567,62.6005,62.548,62.583,17209.0
2018-07-31 12:30:00,71.46,71.52,71.46,71.52,20273.0,62.5742,62.6268,62.5742,62.6268,20273.0
2018-07-31 12:35:00,71.52,71.53,71.43,71.44,19921.0,62.6268,62.6355,62.548,62.5567,19921.0
2018-07-31 12:40:00,71.43,71.44,71.41,71.42,10433.0,62.548,62.5567,62.5305,62.5392,10433.0
2018-07-31 12:45:00,71.43,71.43,71.36,71.37,20379.0,62.548,62.548,62.4867,62.4954,20379.0
2018-07-31 12:50:00,71.38,71.44,71.36,71.43,13742.0,62.5042,62.5567,62.4867,62.548,13742.0
2018-07-31 12:55:00,71.43,71.44,71.41,71.43,11718.0,62.548,62.5567,62.5305,62.548,11718.0
2018-07-31 13:00:00,71.44,71.52,71.43,71.48,16030.0,62.5567,62.6268,62.548,62.5918,16030.0
2018-07-31 13:05:00,71.48,71.53,71.42,71.51,98559.0,62.5918,62.6355,62.5392,62.618,98559.0
2018-07-31 13:10:00,71.51,71.61,71.48,71.53,42348.0,62.618,62.7056,62.5918,62.6355,42348.0
2018-07-31 13:15:00,71.53,71.57,71.51,71.56,15810.0,62.6355,62.6706,62.618,62.6618,15810.0
2018-07-31 13:20:00,71.56,71.66,71.56,71.65,13792.0,62.6618,62.7494,62.6618,62.7406,13792.0
2018-07-31 13:25:00,71.66,71.69,71.64,71.64,10470.0,62.7494,62.7757,62.7319,62.7319,10470.0
2018-07-31 13:30:00,71.64,71.65,71.57,71.61,11036.0,62.7319,62.7406,62.6706,62.7056,11036.0
2018-07-31 13:35:00,71.61,71.61,71.54,71.59,20705.0,62.7056,62.7056,62.6443,62.6881,20705.0
2018-07-31 13:40:00,71.58,71.61,71.57,71.57,9731.0,62.6793,62.7056,62.6706,62.6706,9731.0
2018-07-31 13:45:00,71.58,71.62,71.57,71.61,7448.0,62.6793,62.7144,62.6706,62.7056,7448.0
2018-07-31 13:50:00,71.6,71.66,71.6,71.64,67189.0,62.6968,62.7494,62.6968,62.7319,67189.0
2018-07-31 13:55:00,71.65,71.67,71.63,71.63,12614.0,62.7406,62.7581,62.7231,62.7231,12614.0
2018-07-31 14:00:00,71.64,71.71,71.63,71.66,20223.0,62.7319,62.7932,62.7231,62.7494,20223.0
2018-07-31 14:05:00,71.65,71.68,71.61,71.65,15670.0,62.7406,62.7669,62.7056,62.7406,15670.0
2018-07-31 14:10:00,71.66,71.72,71.65,71.69,13411.0,62.7494,62.8019,62.7406,62.7757,13411.0
2018-07-31 14:15:00,71.68,71.72,71.65,71.71,13469.0,62.7669,62.8019,62.7406,62.7932,13469.0
2018-07-31 14:20:00,71.71,71.75,71.71,71.75,20819.0,62.7932,62.8282,62.7932,62.8282,20819.0
2018-07-31 14:25:00,71.74,71.76,71.69,71.7,24903.0,62.8194,62.8369,62.7757,62.7844,24903.0
2018-07-31 14:30:00,71.71,71.75,71.7,71.73,14859.0,62.7932,62.8282,62.7844,62.8107,14859.0
2018-07-31 14:35:00,71.73,71.78,71.72,71.77,34911.0,62.8107,62.8545,62.8019,62.8457,34911.0
2018-07-31 14:40:00,71.76,71.85,71.75,71.85,44065.0,62.8369,62.9158,62.8282,62.9158,44065.0
2018-07-31 14:45:00,71.85,71.93,71.84,71.91,31979.0,62.9158,62.9858,62.907,62.9683,31979.0
2018-07-31 14:50:00,71.92,72.08,71.92,72.07,54307.0,62.9771,63.1172,62.9771,63.1084,54307.0
2018-07-31 14:55:00,72.08,72.12,72.05,72.09,40956.0,63.1172,63.1522,63.0909,63.1259,40956.0
2018-07-31 15:00:00,72.08,72.09,71.97,71.97,39558.0,63.1172,63.1259,63.0208,63.0208,39558.0
2018-07-31 15:05:00,71.97,72.02,71.94,72.0,31302.0,63.0208,63.0646,62.9946,63.0471,31302.0
2018-07-31 15:10:00,71.99,72.03,71.95,72.03,28954.0,63.0383,63.0734,63.0033,63.0734,28954.0
2018-07-31 15:15:00,72.03,72.03,71.95,72.0,38983.0,63.0734,63.0734,63.0033,63.0471,38983.0
2018-07-31 15:20:00,72.01,72.02,71.95,71.96,63271.0,63.0559,63.0646,63.0033,63.0121,63271.0
2018-07-31 15:25:00,71.97,72.04,71.96,72.0,32000.0,63.0208,63.0821,63.0121,63.0471,32000.0
2018-07-31 15:30:00,72.0,72.13,71.96,72.11,54850.0,63.0471,63.1609,63.0121,63.1434,54850.0
2018-07-31 15:35:00,72.11,72.2,72.09,72.12,60084.0,63.1434,63.2222,63.1259,63.1522,60084.0
2018-07-31 15:40:00,72.13,72.24,72.09,72.16,58262.0,63.1609,63.2573,63.1259,63.1872,58262.0
2018-07-31 15:45:00,72.16,72.18,71.94,72.02,162476.0,63.1872,63.2047,62.9946,63.0646,162476.0
2018-07-31 15:50:00,72.03,72.05,71.84,71.86,132533.0,63.0734,63.0909,62.907,62.9245,132533.0
2018-07-31 15:55:00,71.87,72.01,71.83,71.9,182835.0,62.9333,63.0559,62.8982,62.9595,182835.0
2018-08-01 09:30:00,71.82,71.9,71.7,71.86,60034.0,62.8895,62.9595,62.7844,62.9245,60034.0
2018-08-01 09:35:00,71.88,72.1,71.65,71.66,34515.0,62.942,63.1347,62.7406,62.7494,34515.0
2018-08-01 09:40:00,71.63,71.65,71.38,71.4,22285.0,62.7231,62.7406,62.5042,62.5217,22285.0
2018-08-01 09:45:00,71.37,71.43,71.01,71.04,60916.0,62.4954,62.548,62.1802,62.2065,60916.0
2018-08-01 09:50:00,71.03,71.35,70.95,71.03,51845.0,62.1977,62.4779,62.1277,62.1977,51845.0
2018-08-01 09:55:00,71.04,71.05,70.67,70.69,41391.0,62.2065,62.2152,61.8825,61.9,41391.0
2018-08-01 10:00:00,70.64,70.79,70.46,70.55,117093.0,61.8562,61.9876,61.6986,61.7774,117093.0
2018-08-01 10:05:00,70.57,71.13,70.57,71.1,61829.0,61.7949,62.2853,61.7949,62.259,61829.0
2018-08-01 10:10:00,71.11,71.17,71.07,71.08,55136.0,62.2678,62.3203,62.2327,62.2415,55136.0
2018-08-01 10:15:00,71.09,71.25,71.08,71.18,20020.0,62.2503,62.3904,62.2415,62.3291,20020.0
2018-08-01 10:20:00,71.22,71.34,71.13,71.19,18908.0,62.3641,62.4692,62.2853,62.3378,18908.0
2018-08-01 10:25:00,71.18,71.18,70.95,70.95,23685.0,62.3291,62.3291,62.1277,62.1277,23685.0
2018-08-01 10:30:00,70.95,71.01,70.89,70.94,27249.0,62.1277,62.1802,62.0751,62.1189,27249.0
2018-08-01 10:35:00,70.92,70.93,70.71,70.83,25297.0,62.1014,62.1102,61.9175,62.0226,25297.0
2018-08-01 10:40:00,70.82,70.85,70.62,70.69,37345.0,62.0138,62.0401,61.8387,61.9,37345.0
2018-08-01 10:45:00,70.69,70.7,70.51,70.54,37458.0,61.9,61.9088,61.7424,61.7686,37458.0
2018-08-01 10:50:00,70.54,70.6,70.47,70.48,34361.0,61.7686,61.8212,61.7074,61.7161,34361.0
2018-08-01 10:55:00,70.47,70.5,70.37,70.39,35743.0,61.7074,61.7336,61.6198,61.6373,35743.0
2018-08-01 11:00:00,70.39,70.39,70.21,70.28,71600.0,61.6373,61.6373,61.4797,61.541,71600.0
2018-08-01 11:05:00,70.28,70.38,70.14,70.18,65515.0,61.541,61.6285,61.4184,61.4534,65515.0
2018-08-01 11:10:00,70.18,70.22,69.93,70.06,145691.0,61.4534,61.4884,61.2345,61.3483,145691.0
2018-08-01 11:15:00,70.08,70.11,69.8,69.89,65700.0,61.3658,61.3921,61.1207,61.1995,65700.0
2018-08-01 11:20:00,69.89,69.96,69.77,69.93,56247.0,61.1995,61.2608,61.0944,61.2345,56247.0
2018-08-01 11:25:00,69.93,70.0,69.89,69.92,31986.0,61.2345,61.2958,61.1995,61.2257,31986.0
2018-08-01 11:30:00,69.91,69.94,69.82,69.86,35776.0,61.217,61.2433,61.1382,61.1732,35776.0
2018-08-01 11:35:00,69.87,69.95,69.84,69.86,33902.0,61.182,61.252,61.1557,61.1732,33902.0
2018-08-01 11:40:00,69.88,69.98,69.87,69.97,29066.0,61.1907,61.2783,61.182,61.2695,29066.0
2018-08-01 11:45:00,69.96,69.99,69.92,69.95,31424.0,61.2608,61.287,61.2257,61.252,31424.0
2018-08-01 11:50:00,69.95,69.97,69.82,69.89,35588.0,61.252,61.2695,61.1382,61.1995,35588.0
2018-08-01 11:55:00,69.88,69.94,69.82,69.89,30552.0,61.1907,61.2433,61.1382,61.1995,30552.0
2018-08-01 12:00:00,69.88,69.91,69.78,69.82,25357.0,61.1907,61.217,61.1032,61.1382,25357.0
2018-08-01 12:05:00,69.84,69.91,69.8,69.86,16812.0,61.1557,61.217,61.1207,61.1732,16812.0
2018-08-01 12:10:00,69.86,69.9,69.84,69.85,12201.0,61.1732,61.2082,61.1557,61.1644,12201.0
2018-08-01 12:15:00,69.84,69.86,69.69,69.72,31833.0,61.1557,61.1732,61.0243,61.0506,31833.0
2018-08-01 12:20:00,69.73,69.75,69.57,69.63,26854.0,61.0594,61.0769,60.9193,60.9718,26854.0
2018-08-01 12:25:00,69.6,69.61,69.28,69.29,72923.0,60.9455,60.9543,60.6653,60.6741,72923.0
2018-08-01 12:30:00,69.29,69.31,69.08,69.25,108089.0,60.6741,60.6916,60.4902,60.6391,108089.0
2018-08-01 12:35:00,69.24,69.32,69.02,69.16,100573.0,60.6303,60.7003,60.4377,60.5602,100573.0
2018-08-01 12:40:00,69.17,69.2,68.94,69.13,83603.0,60.569,60.5953,60.3676,60.534,83603.0
2018-08-01 12:45:00,69.15,69.55,69.15,69.47,92743.0,60.5515,60.9018,60.5515,60.8317,92743.0
2018-08-01 12:50:00,69.48,69.59,69.35,69.49,83178.0,60.8405,60.9368,60.7266,60.8492,83178.0
2018-08-01 12:55:00,69.5,69.51,69.42,69.48,77537.0,60.858,60.8667,60.7879,60.8405,77537.0
2018-08-01 13:00:00,69.46,69.58,69.38,69.57,67221.0,60.8229,60.928,60.7529,60.9193,67221.0
2018-08-01 13:05:00,69.56,69.62,69.54,69.61,18201.0,60.9105,60.963,60.893,60.9543,18201.0
2018-08-01 13:10:00,69.63,69.65,69.54,69.57,28285.0,60.9718,60.9893,60.893,60.9193,28285.0
2018-08-01 13:15:00,69.56,69.57,69.41,69.48,29672.0,60.9105,60.9193,60.7792,60.8405,29672.0
2018-08-01 13:20:00,69.48,69.53,69.26,69.36,51849.0,60.8405,60.8842,60.6478,60.7354,51849.0
2018-08-01 13:25:00,69.37,69.37,69.15,69.18,54541.0,60.7441,60.7441,60.5515,60.5778,54541.0
2018-08-01 13:30:00,69.18,69.2,69.0,69.16,90029.0,60.5778,60.5953,60.4201,60.5602,90029.0
2018-08-01 13:35:00,69.15,69.22,68.91,69.2,191231.0,60.5515,60.6128,60.3413,60.5953,191231.0
2018-08-01 13:40:00,69.18,69.24,69.12,69.15,25703.0,60.5778,60.6303,60.5252,60.5515,25703.0
2018-08-01 13:45:00,69.16,69.25,69.12,69.16,40265.0,60.5602,60.6391,60.5252,60.5602,40265.0
2018-08-01 13:50:00,69.16,69.25,69.15,69.2,25703.0,60.5602,60.6391,60.5515,60.5953,25703.0
2018-08-01 13:55:00,69.2,69.21,69.02,69.13,77714.0,60.5953,60.604,60.4377,60.534,77714.0
2018-08-01 14:00:00,69.1,69.14,68.98,69.0,57651.0,60.5077,60.5427,60.4026,60.4201,57651.0
2018-08-01 14:05:00,69.0,69.02,68.73,68.78,94438.0,60.4201,60.4377,60.1837,60.2275,94438.0
2018-08-01 14:10:00,68.73,68.98,68.63,68.98,63549.0,60.1837,60.4026,60.0961,60.4026,63549.0
2018-08-01 14:15:00,68.97,69.25,68.97,69.23,79752.0,60.3939,60.6391,60.3939,60.6215,79752.0
2018-08-01 14:20:00,69.23,69.29,69.17,69.17,55752.0,60.6215,60.6741,60.569,60.569,55752.0
2018-08-01 14:25:00,69.18,69.24,69.12,69.23,48212.0,60.5778,60.6303,60.5252,60.6215,48212.0
2018-08-01 14:30:00,69.25,69.29,68.93,68.97,56264.0,60.6391,60.6741,60.3588,60.3939,56264.0
2018-08-01 14:35:00,68.96,68.96,68.82,68.92,50385.0,60.3851,60.3851,60.2625,60.3501,50385.0
2018-08-01 14:40:00,68.92,68.99,68.78,68.94,54902.0,60.3501,60.4114,60.2275,60.3676,54902.0
2018-08-01 14:45:00,68.93,68.95,68.76,68.88,51095.0,60.3588,60.3764,60.21,60.3151,51095.0
2018-08-01 14:50:00,68.89,68.98,68.83,68.98,66862.0,60.3238,60.4026,60.2713,60.4026,66862.0
2018-08-01 14:55:00,69.01,69.12,69.0,69.07,38083.0,60.4289,60.5252,60.4201,60.4814,38083.0
2018-08-01 15:00:00,69.08,69.09,69.0,69.04,38450.0,60.4902,60.4989,60.4201,60.4552,38450.0
2018-08-01 15:05:00,69.03,69.17,68.99,69.17,33438.0,60.4464,60.569,60.4114,60.569,33438.0
2018-08-01 15:10:00,69.17,69.18,69.09,69.15,44816.0,60.569,60.5778,60.4989,60.5515,44816.0
2018-08-01 15:15:00,69.15,69.16,69.1,69.11,47455.0,60.5515,60.5602,60.5077,60.5165,47455.0
2018-08-01 15:20:00,69.11,69.24,69.09,69.22,45444.0,60.5165,60.6303,60.4989,60.6128,45444.0
2018-08-01 15:25:00,69.22,69.28,69.17,69.23,49926.0,60.6128,60.6653,60.569,60.6215,49926.0
2018-08-01 15:30:00,69.23,69.27,69.18,69.19,53291.0,60.6215,60.6566,60.5778,60.5865,53291.0
2018-08-01 15:35:00,69.19,69.2,69.03,69.07,61247.0,60.5865,60.5953,60.4464,60.4814,61247.0
2018-08-01 15:40:00,69.07,69.11,68.99,69.07,89672.0,60.4814,60.5165,60.4114,60.4814,89672.0
2018-08-01 15:45:00,69.05,69.11,69.03,69.06,117665.0,60.4639,60.5165,60.4464,60.4727,117665.0
2018-08-01 15:50:00,69.05,69.24,69.05,69.11,100379.0,60.4639,60.6303,60.4639,60.5165,100379.0
2018-08-01 15:55:00,69.11,69.12,69.0,69.01,193501.0,60.5165,60.5252,60.4201,60.4289,193501.0
2018-08-02 09:30:00,67.73,68.22,67.28,67.95,279277.0,59.3081,59.7371,58.914,59.5007,279277.0
2018-08-02 09:35:00,67.91,68.45,67.62,68.38,112682.0,59.4657,59.9385,59.2117,59.8772,112682.0
2018-08-02 09:40:00,68.34,68.52,67.91,68.01,209459.0,59.8422,59.9998,59.4657,59.5532,209459.0
2018-08-02 09:45:00,68.0,68.24,67.65,68.2,181101.0,59.5445,59.7546,59.238,59.7196,181101.0
2018-08-02 09:50:00,68.18,68.36,68.03,68.19,113121.0,59.7021,59.8597,59.5708,59.7109,113121.0
2018-08-02 09:55:00,68.14,68.18,67.79,67.86,99391.0,59.6671,59.7021,59.3606,59.4219,99391.0
2018-08-02 10:00:00,67.85,68.12,67.72,67.84,78410.0,59.4131,59.6496,59.2993,59.4044,78410.0
2018-08-02 10:05:00,67.83,68.4,67.76,68.32,72469.0,59.3956,59.8947,59.3343,59.8247,72469.0
2018-08-02 10:10:00,68.34,68.39,67.96,68.01,92406.0,59.8422,59.886,59.5095,59.5532,92406.0
2018-08-02 10:15:00,68.0,68.43,67.94,68.43,90836.0,59.5445,59.921,59.4919,59.921,90836.0
2018-08-02 10:20:00,68.41,68.52,68.34,68.49,72176.0,59.9035,59.9998,59.8422,59.9736,72176.0
2018-08-02 10:25:00,68.48,68.54,68.42,68.45,64649.0,59.9648,60.0173,59.9123,59.9385,64649.0
2018-08-02 10:30:00,68.47,68.66,68.4,68.45,84392.0,59.956,60.1224,59.8947,59.9385,84392.0
2018-08-02 10:35:00,68.44,68.58,68.36,68.53,41433.0,59.9298,60.0524,59.8597,60.0086,41433.0
2018-08-02 10:40:00,68.52,68.59,68.38,68.51,39133.0,59.9998,60.0611,59.8772,59.9911,39133.0
2018-08-02 10:45:00,68.51,68.51,68.16,68.18,36462.0,59.9911,59.9911,59.6846,59.7021,36462.0
2018-08-02 10:50:00,68.2,68.31,68.15,68.18,24007.0,59.7196,59.8159,59.6758,59.7021,24007.0
2018-08-02 10:55:00,68.15,68.19,68.04,68.18,40216.0,59.6758,59.7109,59.5795,59.7021,40216.0
2018-08-02 11:00:00,68.19,68.39,68.18,68.25,38887.0,59.7109,59.886,59.7021,59.7634,38887.0
2018-08-02 11:05:00,68.24,68.24,68.13,68.23,37949.0,59.7546,59.7546,59.6583,59.7459,37949.0
2018-08-02 11:10:00,68.22,68.36,68.19,68.3,32712.0,59.7371,59.8597,59.7109,59.8072,32712.0
2018-08-02 11:15:00,68.31,68.31,68.17,68.18,24463.0,59.8159,59.8159,59.6933,59.7021,24463.0
2018-08-02 11:20:00,68.18,68.22,68.08,68.09,23758.0,59.7021,59.7371,59.6145,59.6233,23758.0
2018-08-02 11:25:00,68.11,68.18,68.09,68.1,18936.0,59.6408,59.7021,59.6233,59.6321,18936.0
2018-08-02 11:30:00,68.11,68.17,68.07,68.09,42925.0,59.6408,59.6933,59.6058,59.6233,42925.0
2018-08-02 11:35:00,68.1,68.11,67.94,67.96,101678.0,59.6321,59.6408,59.4919,59.5095,101678.0
2018-08-02 11:40:00,67.96,67.99,67.91,67.93,53949.0,59.5095,59.5357,59.4657,59.4832,53949.0
2018-08-02 11:45:00,67.94,67.98,67.85,67.85,63619.0,59.4919,59.527,59.4131,59.4131,63619.0
2018-08-02 11:50:00,67.85,67.98,67.85,67.93,54831.0,59.4131,59.527,59.4131,59.4832,54831.0
2018-08-02 11:55:00,67.92,68.0,67.91,67.99,42022.0,59.4744,59.5445,59.4657,59.5357,42022.0
2018-08-02 12:00:00,67.99,68.0,67.9,67.92,41513.0,59.5357,59.5445,59.4569,59.4744,41513.0
2018-08-02 12:05:00,67.93,67.96,67.83,67.83,119966.0,59.4832,59.5095,59.3956,59.3956,119966.0
2018-08-02 12:10:00,67.84,67.99,67.83,67.92,44495.0,59.4044,59.5357,59.3956,59.4744,44495.0
2018-08-02 12:15:00,67.93,67.97,67.85,67.91,103238.0,59.4832,59.5182,59.4131,59.4657,103238.0
2018-08-02 12:20:00,67.91,67.91,67.78,67.88,45148.0,59.4657,59.4657,59.3518,59.4394,45148.0
2018-08-02 12:25:00,67.89,67.96,67.84,67.88,39453.0,59.4482,59.5095,59.4044,59.4394,39453.0
2018-08-02 12:30:00,67.89,67.9,67.85,67.9,40583.0,59.4482,59.4569,59.4131,59.4569,40583.0
2018-08-02 12:35:00,67.89,67.91,67.86,67.89,44708.0,59.4482,59.4657,59.4219,59.4482,44708.0
2018-08-02 12:40:00,67.89,67.93,67.86,67.87,46729.0,59.4482,59.4832,59.4219,59.4307,46729.0
2018-08-02 12:45:00,67.88,67.96,67.83,67.85,44106.0,59.4394,59.5095,59.3956,59.4131,44106.0
2018-08-02 12:50:00,67.84,67.87,67.81,67.82,20519.0,59.4044,59.4307,59.3781,59.3869,20519.0
2018-08-02 12:55:00,67.83,67.96,67.8,67.93,178291.0,59.3956,59.5095,59.3694,59.4832,178291.0
2018-08-02 13:00:00,67.94,68.18,67.93,68.15,95564.0,59.4919,59.7021,59.4832,59.6758,95564.0
2018-08-02 13:05:00,68.17,68.2,68.09,68.12,77659.0,59.6933,59.7196,59.6233,59.6496,77659.0
2018-08-02 13:10:00,68.13,68.13,68.04,68.06,46394.0,59.6583,59.6583,59.5795,59.597,46394.0
2018-08-02 13:15:00,68.06,68.28,68.04,68.24,51057.0,59.597,59.7897,59.5795,59.7546,51057.0
2018-08-02 13:20:00,68.23,68.25,68.13,68.21,55806.0,59.7459,59.7634,59.6583,59.7284,55806.0
2018-08-02 13:25:00,68.21,68.21,68.04,68.05,65825.0,59.7284,59.7284,59.5795,59.5883,65825.0
2018-08-02 13:30:00,68.04,68.22,68.03,68.22,148617.0,59.5795,59.7371,59.5708,59.7371,148617.0
2018-08-02 13:35:00,68.22,68.29,68.14,68.17,35193.0,59.7371,59.7984,59.6671,59.6933,35193.0
2018-08-02 13:40:00,68.17,68.21,68.05,68.14,49537.0,59.6933,59.7284,59.5883,59.6671,49537.0
2018-08-02 13:45:00,68.14,68.24,68.09,68.18,67967.0,59.6671,59.7546,59.6233,59.7021,67967.0
2018-08-02 13:50:00,68.19,68.23,68.15,68.19,21048.0,59.7109,59.7459,59.6758,59.7109,21048.0
2018-08-02 13:55:00,68.19,68.23,68.12,68.17,34107.0,59.7109,59.7459,59.6496,59.6933,34107.0
2018-08-02 14:00:00,68.17,68.17,68.05,68.09,32647.0,59.6933,59.6933,59.5883,59.6233,32647.0
2018-08-02 14:05:00,68.09,68.2,68.08,68.17,33970.0,59.6233,59.7196,59.6145,59.6933,33970.0
2018-08-02 14:10:00,68.18,68.18,68.11,68.16,70236.0,59.7021,59.7021,59.6408,59.6846,70236.0
2018-08-02 14:15:00,68.15,68.18,67.86,67.9,184639.0,59.6758,59.7021,59.4219,59.4569,184639.0
2018-08-02 14:20:00,67.91,68.14,67.9,68.13,44194.0,59.4657,59.6671,59.4569,59.6583,44194.0
2018-08-02 14:25:00,68.11,68.22,68.03,68.21,41766.0,59.6408,59.7371,59.5708,59.7284,41766.0
2018-08-02 14:30:00,68.23,68.45,68.23,68.34,123184.0,59.7459,59.9385,59.7459,59.8422,123184.0
2018-08-02 14:35:00,68.34,68.37,68.2,68.23,52696.0,59.8422,59.8685,59.7196,59.7459,52696.0
2018-08-02 14:40:00,68.23,68.44,68.22,68.39,62480.0,59.7459,59.9298,59.7371,59.886,62480.0
2018-08-02 14:45:00,68.41,68.42,68.29,68.34,50765.0,59.9035,59.9123,59.7984,59.8422,50765.0
2018-08-02 14:50:00,68.34,68.38,68.14,68.17,105428.0,59.8422,59.8772,59.6671,59.6933,105428.0
2018-08-02 14:55:00,68.14,68.15,67.98,68.05,101757.0,59.6671,59.6758,59.527,59.5883,101757.0
2018-08-02 15:00:00,68.05,68.15,68.05,68.08,224190.0,59.5883,59.6758,59.5883,59.6145,224190.0
2018-08-02 15:05:00,68.09,68.22,68.07,68.18,263493.0,59.6233,59.7371,59.6058,59.7021,263493.0
2018-08-02 15:10:00,68.18,68.38,68.14,68.37,72641.0,59.7021,59.8772,59.6671,59.8685,72641.0
2018-08-02 15:15:00,68.37,68.45,68.37,68.45,40510.0,59.8685,59.9385,59.8685,59.9385,40510.0
2018-08-02 15:20:00,68.45,68.46,68.39,68.43,55758.0,59.9385,59.9473,59.886,59.921,55758.0
2018-08-02 15:25:00,68.44,68.45,68.32,68.34,43545.0,59.9298,59.9385,59.8247,59.8422,43545.0
2018-08-02 15:30:00,68.33,68.34,68.24,68.25,79766.0,59.8335,59.8422,59.7546,59.7634,79766.0
2018-08-02 15:35:00,68.26,68.32,68.23,68.26,57901.0,59.7722,59.8247,59.7459,59.7722,57901.0
2018-08-02 15:40:00,68.26,68.29,68.22,68.26,70104.0,59.7722,59.7984,59.7371,59.7722,70104.0
2018-08-02 15:45:00,68.26,68.35,68.24,68.35,123631.0,59.7722,59.851,59.7546,59.851,123631.0
2018-08-02 15:50:00,68.34,68.4,68.31,68.39,106283.0,59.8422,59.8947,59.8159,59.886,106283.0
2018-08-02 15:55:00,68.4,68.45,68.3,68.45,240338.0,59.8947,59.9385,59.8072,59.9385,240338.0
2018-08-03 09:30:00,68.5,68.56,68.23,68.23,94756.0,59.9823,60.0349,59.7459,59.7459,94756.0
2018-08-03 09:35:00,68.21,68.43,68.2,68.39,21307.0,59.7284,59.921,59.7196,59.886,21307.0
2018-08-03 09:40:00,68.39,68.58,68.32,68.55,43578.0,59.886,60.0524,59.8247,60.0261,43578.0
2018-08-03 09:45:00,68.52,68.57,68.34,68.56,22534.0,59.9998,60.0436,59.8422,60.0349,22534.0
2018-08-03 09:50:00,68.57,68.57,68.47,68.52,37043.0,60.0436,60.0436,59.956,59.9998,37043.0
2018-08-03 09:55:00,68.5,68.53,68.42,68.48,10489.0,59.9823,60.0086,59.9123,59.9648,10489.0
2018-08-03 10:00:00,68.48,68.58,68.43,68.57,27867.0,59.9648,60.0524,59.921,60.0436,27867.0
2018-08-03 10:05:00,68.56,68.56,68.39,68.43,27084.0,60.0349,60.0349,59.886,59.921,27084.0
2018-08-03 10:10:00,68.44,68.51,68.42,68.46,28688.0,59.9298,59.9911,59.9123,59.9473,28688.0
2018-08-03 10:15:00,68.46,68.5,68.36,68.36,19638.0,59.9473,59.9823,59.8597,59.8597,19638.0
2018-08-03 10:20:00,68.34,68.38,68.19,68.19,17495.0,59.8422,59.8772,59.7109,59.7109,17495.0
2018-08-03 10:25:00,68.2,68.36,68.19,68.32,17634.0,59.7196,59.8597,59.7109,59.8247,17634.0
2018-08-03 10:30:00,68.32,68.37,68.25,68.27,17770.0,59.8247,59.8685,59.7634,59.7809,17770.0
2018-08-03 10:35:00,68.28,68.35,68.28,68.32,11841.0,59.7897,59.851,59.7897,59.8247,11841.0
2018-08-03 10:40:00,68.3,68.43,68.3,68.42,21381.0,59.8072,59.921,59.8072,59.9123,21381.0
2018-08-03 10:45:00,68.41,68.48,68.4,68.48,33299.0,59.9035,59.9648,59.8947,59.9648,33299.0
2018-08-03 10:50:00,68.49,68.5,68.34,68.42,37624.0,59.9736,59.9823,59.8422,59.9123,37624.0
2018-08-03 10:55:00,68.42,68.48,68.38,68.41,62630.0,59.9123,59.9648,59.8772,59.9035,62630.0
2018-08-03 11:00:00,68.4,68.44,68.27,68.29,49258.0,59.8947,59.9298,59.7809,59.7984,49258.0
2018-08-03 11:05:00,68.28,68.31,68.22,68.24,18843.0,59.7897,59.8159,59.7371,59.7546,18843.0
2018-08-03 11:10:00,68.25,68.4,68.25,68.39,19810.0,59.7634,59.8947,59.7634,59.886,19810.0
2018-08-03 11:15:00,68.38,68.4,68.33,68.38,25824.0,59.8772,59.8947,59.8335,59.8772,25824.0
2018-08-03 11:20:00,68.37,68.45,68.37,68.4,12935.0,59.8685,59.9385,59.8685,59.8947,12935.0
2018-08-03 11:25:00,68.4,68.4,68.33,68.33,9516.0,59.8947,59.8947,59.8335,59.8335,9516.0
2018-08-03 11:30:00,68.33,68.37,68.3,68.35,13376.0,59.8335,59.8685,59.8072,59.851,13376.0
2018-08-03 11:35:00,68.36,68.36,68.3,68.32,17241.0,59.8597,59.8597,59.8072,59.8247,17241.0
2018-08-03 11:40:00,68.31,68.31,68.27,68.28,34428.0,59.8159,59.8159,59.7809,59.7897,34428.0
2018-08-03 11:45:00,68.28,68.34,68.28,68.33,22651.0,59.7897,59.8422,59.7897,59.8335,22651.0
2018-08-03 11:50:00,68.33,68.36,68.29,68.31,9859.0,59.8335,59.8597,59.7984,59.8159,9859.0
2018-08-03 11:55:00,68.31,68.31,68.27,68.29,17311.0,59.8159,59.8159,59.7809,59.7984,17311.0
2018-08-03 12:00:00,68.3,68.4,68.3,68.39,23202.0,59.8072,59.8947,59.8072,59.886,23202.0
2018-08-03 12:05:00,68.39,68.4,68.37,68.4,16197.0,59.886,59.8947,59.8685,59.8947,16197.0
2018-08-03 12:10:00,68.4,68.41,68.32,68.34,32197.0,59.8947,59.9035,59.8247,59.8422,32197.0
2018-08-03 12:15:00,68.34,68.38,68.32,68.34,25703.0,59.8422,59.8772,59.8247,59.8422,25703.0
2018-08-03 12:20:00,68.34,68.37,68.33,68.34,14926.0,59.8422,59.8685,59.8335,59.8422,14926.0
2018-08-03 12:25:00,68.34,68.35,68.27,68.33,35177.0,59.8422,59.851,59.7809,59.8335,35177.0
2018-08-03 12:30:00,68.33,68.4,68.33,68.37,24545.0,59.8335,59.8947,59.8335,59.8685,24545.0
2018-08-03 12:35:00,68.38,68.39,68.32,68.32,11218.0,59.8772,59.886,59.8247,59.8247,11218.0
2018-08-03 12:40:00,68.33,68.34,68.28,68.29,14142.0,59.8335,59.8422,59.7897,59.7984,14142.0
2018-08-03 12:45:00,68.29,68.3,68.21,68.22,9549.0,59.7984,59.8072,59.7284,59.7371,9549.0
2018-08-03 12:50:00,68.21,68.22,68.17,68.17,23212.0,59.7284,59.7371,59.6933,59.6933,23212.0
2018-08-03 12:55:00,68.15,68.16,68.1,68.11,15005.0,59.6758,59.6846,59.6321,59.6408,15005.0
2018-08-03 13:00:00,68.1,68.2,68.08,68.19,15344.0,59.6321,59.7196,59.6145,59.7109,15344.0
2018-08-03 13:05:00,68.18,68.18,68.12,68.13,15721.0,59.7021,59.7021,59.6496,59.6583,15721.0
2018-08-03 13:10:00,68.13,68.16,68.12,68.16,15755.0,59.6583,59.6846,59.6496,59.6846,15755.0
2018-08-03 13:15:00,68.15,68.15,68.08,68.12,17795.0,59.6758,59.6758,59.6145,59.6496,17795.0
2018-08-03 13:20:00,68.12,68.31,68.09,68.28,27684.0,59.6496,59.8159,59.6233,59.7897,27684.0
2018-08-03 13:25:00,68.28,68.33,68.27,68.31,22061.0,59.7897,59.8335,59.7809,59.8159,22061.0
2018-08-03 13:30:00,68.3,68.32,68.22,68.23,48901.0,59.8072,59.8247,59.7371,59.7459,48901.0
2018-08-03 13:35:00,68.23,68.35,68.23,68.34,22771.0,59.7459,59.851,59.7459,59.8422,22771.0
2018-08-03 13:40:00,68.34,68.47,68.34,68.47,26656.0,59.8422,59.956,59.8422,59.956,26656.0
2018-08-03 13:45:00,68.46,68.47,68.43,68.43,86781.0,59.9473,59.956,59.921,59.921,86781.0
2018-08-03 13:50:00,68.44,68.47,68.32,68.46,119841.0,59.9298,59.956,59.8247,59.9473,119841.0
2018-08-03 13:55:00,68.45,68.45,68.4,68.4,48464.0,59.9385,59.9385,59.8947,59.8947,48464.0
2018-08-03 14:00:00,68.41,68.49,68.41,68.49,22901.0,59.9035,59.9736,59.9035,59.9736,22901.0
2018-08-03 14:05:00,68.48,68.48,68.44,68.45,39870.0,59.9648,59.9648,59.9298,59.9385,39870.0
2018-08-03 14:10:00,68.46,68.5,68.44,68.45,141562.0,59.9473,59.9823,59.9298,59.9385,141562.0
2018-08-03 14:15:00,68.45,68.47,68.39,68.45,146432.0,59.9385,59.956,59.886,59.9385,146432.0
2018-08-03 14:20:00,68.46,68.64,68.41,68.42,171317.0,59.9473,60.1049,59.9035,59.9123,171317.0
2018-08-03 14:25:00,68.43,68.45,68.37,68.45,27508.0,59.921,59.9385,59.8685,59.9385,27508.0
2018-08-03 14:30:00,68.45,68.51,68.41,68.44,69823.0,59.9385,59.9911,59.9035,59.9298,69823.0
2018-08-03 14:35:00,68.45,68.45,68.42,68.44,32855.0,59.9385,59.9385,59.9123,59.9298,32855.0
2018-08-03 14:40:00,68.45,68.48,68.4,68.41,42363.0,59.9385,59.9648,59.8947,59.9035,42363.0
2018-08-03 14:45:00,68.4,68.4,68.33,68.36,30946.0,59.8947,59.8947,59.8335,59.8597,30946.0
2018-08-03 14:50:00,68.36,68.38,68.33,68.33,46520.0,59.8597,59.8772,59.8335,59.8335,46520.0
2018-08-03 14:55:00,68.33,68.39,68.33,68.38,32657.0,59.8335,59.886,59.8335,59.8772,32657.0
2018-08-03 15:00:00,68.37,68.5,68.37,68.5,33364.0,59.8685,59.9823,59.8685,59.9823,33364.0
2018-08-03 15:05:00,68.5,68.5,68.46,68.47,47086.0,59.9823,59.9823,59.9473,59.956,47086.0
2018-08-03 15:10:00,68.47,68.53,68.46,68.52,45665.0,59.956,60.0086,59.9473,59.9998,45665.0
2018-08-03 15:15:00,68.53,68.62,68.52,68.61,47880.0,60.0086,60.0874,59.9998,60.0786,47880.0
2018-08-03 15:20:00,68.6,68.63,68.6,68.62,88196.0,60.0699,60.0961,60.0699,60.0874,88196.0
2018-08-03 15:25:00,68.61,68.66,68.61,68.65,44096.0,60.0786,60.1224,60.0786,60.1137,44096.0
2018-08-03 15:30:00,68.65,68.84,68.64,68.83,76563.0,60.1137,60.28,60.1049,60.2713,76563.0
2018-08-03 15:35:00,68.85,68.85,68.76,68.84,81638.0,60.2888,60.2888,60.21,60.28,81638.0
2018-08-03 15:40:00,68.84,68.93,68.78,68.81,89460.0,60.28,60.3588,60.2275,60.2538,89460.0
2018-08-03 15:45:00,68.81,68.87,68.74,68.75,95501.0,60.2538,60.3063,60.1925,60.2012,95501.0
2018-08-03 15:50:00,68.75,68.79,68.66,68.7,71104.0,60.2012,60.2363,60.1224,60.1574,71104.0
2018-08-03 15:55:00,68.71,68.71,68.61,68.64,151824.0,60.1662,60.1662,60.0786,60.1049,151824.0
2018-08-06 09:30:00,68.65,68.83,68.5,68.61,41815.0,60.1137,60.2713,59.9823,60.0786,41815.0
2018-08-06 09:35:00,68.62,68.71,68.5,68.5,5866.0,60.0874,60.1662,59.9823,59.9823,5866.0
2018-08-06 09:40:00,68.5,68.62,68.27,68.62,20616.0,59.9823,60.0874,59.7809,60.0874,20616.0
2018-08-06 09:45:00,68.63,68.95,68.63,68.79,12632.0,60.0961,60.3764,60.0961,60.2363,12632.0
2018-08-06 09:50:00,68.74,68.83,68.66,68.72,13311.0,60.1925,60.2713,60.1224,60.175,13311.0
2018-08-06 09:55:00,68.68,68.73,68.56,68.61,15279.0,60.1399,60.1837,60.0349,60.0786,15279.0
2018-08-06 10:00:00,68.63,68.76,68.6,68.62,14789.0,60.0961,60.21,60.0699,60.0874,14789.0
2018-08-06 10:05:00,68.63,68.74,68.59,68.61,32312.0,60.0961,60.1925,60.0611,60.0786,32312.0
2018-08-06 10:10:00,68.63,68.63,68.5,68.59,23786.0,60.0961,60.0961,59.9823,60.0611,23786.0
2018-08-06 10:15:00,68.58,68.58,68.45,68.51,71087.0,60.0524,60.0524,59.9385,59.9911,71087.0
2018-08-06 10:20:00,68.5,68.57,68.41,68.41,49456.0,59.9823,60.0436,59.9035,59.9035,49456.0
2018-08-06 10:25:00,68.42,68.53,68.38,68.46,24136.0,59.9123,60.0086,59.8772,59.9473,24136.0
2018-08-06 10:30:00,68.47,68.51,68.41,68.44,21223.0,59.956,59.9911,59.9035,59.9298,21223.0
2018-08-06 10:35:00,68.43,68.48,68.36,68.48,84728.0,59.921,59.9648,59.8597,59.9648,84728.0
2018-08-06 10:40:00,68.49,68.63,68.49,68.63,27372.0,59.9736,60.0961,59.9736,60.0961,27372.0
2018-08-06 10:45:00,68.64,68.72,68.59,68.61,8665.0,60.1049,60.175,60.0611,60.0786,8665.0
2018-08-06 10:50:00,68.62,68.65,68.58,68.62,8001.0,60.0874,60.1137,60.0524,60.0874,8001.0
2018-08-06 10:55:00,68.64,68.65,68.58,68.61,8683.0,60.1049,60.1137,60.0524,60.0786,8683.0
2018-08-06 11:00:00,68.6,68.63,68.5,68.51,10712.0,60.0699,60.0961,59.9823,59.9911,10712.0
2018-08-06 11:05:00,68.52,68.52,68.45,68.49,14236.0,59.9998,59.9998,59.9385,59.9736,14236.0
2018-08-06 11:10:00,68.49,68.64,68.49,68.57,15200.0,59.9736,60.1049,59.9736,60.0436,15200.0
2018-08-06 11:15:00,68.57,68.57,68.49,68.5,10100.0,60.0436,60.0436,59.9736,59.9823,10100.0
2018-08-06 11:20:00,68.52,68.67,68.5,68.65,62011.0,59.9998,60.1312,59.9823,60.1137,62011.0
2018-08-06 11:25:00,68.67,68.68,68.62,68.63,23228.0,60.1312,60.1399,60.0874,60.0961,23228.0
2018-08-06 11:30:00,68.63,68.67,68.61,68.62,13550.0,60.0961,60.1312,60.0786,60.0874,13550.0
2018-08-06 11:35:00,68.61,68.66,68.61,68.66,7250.0,60.0786,60.1224,60.0786,60.1224,7250.0
2018-08-06 11:40:00,68.67,68.7,68.65,68.67,16332.0,60.1312,60.1574,60.1137,60.1312,16332.0
2018-08-06 11:45:00,68.66,68.68,68.63,68.66,12506.0,60.1224,60.1399,60.0961,60.1224,12506.0
2018-08-06 11:50:00,68.64,68.67,68.52,68.58,14613.0,60.1049,60.1312,59.9998,60.0524,14613.0
2018-08-06 11:55:00,68.59,68.67,68.55,68.66,30881.0,60.0611,60.1312,60.0261,60.1224,30881.0
2018-08-06 12:00:00,68.66,68.72,68.6,68.61,25900.0,60.1224,60.175,60.0699,60.0786,25900.0
2018-08-06 12:05:00,68.62,68.64,68.55,68.61,30470.0,60.0874,60.1049,60.0261,60.0786,30470.0
2018-08-06 12:10:00,68.62,68.65,68.59,68.61,27480.0,60.0874,60.1137,60.0611,60.0786,27480.0
2018-08-06 12:15:00,68.62,68.63,68.55,68.55,71195.0,60.0874,60.0961,60.0261,60.0261,71195.0
2018-08-06 12:20:00,68.55,68.59,68.54,68.57,18160.0,60.0261,60.0611,60.0173,60.0436,18160.0
2018-08-06 12:25:00,68.57,68.57,68.45,68.47,27386.0,60.0436,60.0436,59.9385,59.956,27386.0
2018-08-06 12:30:00,68.47,68.6,68.47,68.59,6505.0,59.956,60.0699,59.956,60.0611,6505.0
2018-08-06 12:35:00,68.6,68.64,68.57,68.61,18491.0,60.0699,60.1049,60.0436,60.0786,18491.0
2018-08-06 12:40:00,68.63,68.68,68.6,68.68,10249.0,60.0961,60.1399,60.0699,60.1399,10249.0
2018-08-06 12:45:00,68.67,68.7,68.66,68.69,17694.0,60.1312,60.1574,60.1224,60.1487,17694.0
2018-08-06 12:50:00,68.68,68.74,68.68,68.74,15392.0,60.1399,60.1925,60.1399,60.1925,15392.0
2018-08-06 12:55:00,68.73,68.73,68.69,68.72,9165.0,60.1837,60.1837,60.1487,60.175,9165.0
2018-08-06 13:00:00,68.72,68.74,68.66,68.67,41083.0,60.175,60.1925,60.1224,60.1312,41083.0
2018-08-06 13:05:00,68.68,68.72,68.65,68.71,62607.0,60.1399,60.175,60.1137,60.1662,62607.0
2018-08-06 13:10:00,68.71,68.73,68.65,68.65,16603.0,60.1662,60.1837,60.1137,60.1137,16603.0
2018-08-06 13:15:00,68.65,68.67,68.62,68.64,59102.0,60.1137,60.1312,60.0874,60.1049,59102.0
2018-08-06 13:20:00,68.64,68.71,68.62,68.69,48369.0,60.1049,60.1662,60.0874,60.1487,48369.0
2018-08-06 13:25:00,68.7,68.72,68.69,68.69,17833.0,60.1574,60.175,60.1487,60.1487,17833.0
2018-08-06 13:30:00,68.69,68.7,68.61,68.64,56503.0,60.1487,60.1574,60.0786,60.1049,56503.0
2018-08-06 13:35:00,68.65,68.73,68.65,68.72,19243.0,60.1137,60.1837,60.1137,60.175,19243.0
2018-08-06 13:40:00,68.73,68.83,68.73,68.81,36458.0,60.1837,60.2713,60.1837,60.2538,36458.0
2018-08-06 13:45:00,68.81,68.83,68.76,68.8,31993.0,60.2538,60.2713,60.21,60.245,31993.0
2018-08-06 13:50:00,68.8,68.81,68.78,68.81,26455.0,60.245,60.2538,60.2275,60.2538,26455.0
2018-08-06 13:55:00,68.81,68.86,68.8,68.82,44302.0,60.2538,60.2975,60.245,60.2625,44302.0
2018-08-06 14:00:00,68.82,68.84,68.8,68.83,13845.0,60.2625,60.28,60.245,60.2713,13845.0
2018-08-06 14:05:00,68.84,68.93,68.84,68.9,32543.0,60.28,60.3588,60.28,60.3326,32543.0
2018-08-06 14:10:00,68.9,69.07,68.89,69.05,39915.0,60.3326,60.4814,60.3238,60.4639,39915.0
2018-08-06 14:15:00,69.04,69.17,69.02,69.17,40526.0,60.4552,60.569,60.4377,60.569,40526.0
2018-08-06 14:20:00,69.17,69.26,69.14,69.23,34971.0,60.569,60.6478,60.5427,60.6215,34971.0
2018-08-06 14:25:00,69.23,69.23,69.18,69.23,42010.0,60.6215,60.6215,60.5778,60.6215,42010.0
2018-08-06 14:30:00,69.22,69.25,69.19,69.22,41974.0,60.6128,60.6391,60.5865,60.6128,41974.0
2018-08-06 14:35:00,69.22,69.3,69.21,69.3,59981.0,60.6128,60.6828,60.604,60.6828,59981.0
2018-08-06 14:40:00,69.3,69.43,69.29,69.41,77482.0,60.6828,60.7967,60.6741,60.7792,77482.0
2018-08-06 14:45:00,69.41,69.41,69.22,69.28,42808.0,60.7792,60.7792,60.6128,60.6653,42808.0
2018-08-06 14:50:00,69.29,69.33,69.27,69.31,47822.0,60.6741,60.7091,60.6566,60.6916,47822.0
2018-08-06 14:55:00,69.3,69.32,69.28,69.29,38898.0,60.6828,60.7003,60.6653,60.6741,38898.0
2018-08-06 15:00:00,69.29,69.3,69.26,69.26,37234.0,60.6741,60.6828,60.6478,60.6478,37234.0
2018-08-06 15:05:00,69.26,69.3,69.24,69.29,38561.0,60.6478,60.6828,60.6303,60.6741,38561.0
2018-08-06 15:10:00,69.29,69.33,69.25,69.33,44008.0,60.6741,60.7091,60.6391,60.7091,44008.0
2018-08-06 15:15:00,69.33,69.33,69.22,69.24,32081.0,60.7091,60.7091,60.6128,60.6303,32081.0
2018-08-06 15:20:00,69.25,69.25,69.16,69.19,37890.0,60.6391,60.6391,60.5602,60.5865,37890.0
2018-08-06 15:25:00,69.19,69.28,69.19,69.28,26519.0,60.5865,60.6653,60.5865,60.6653,26519.0
2018-08-06 15:30:00,69.28,69.29,69.15,69.22,64927.0,60.6653,60.6741,60.5515,60.6128,64927.0
2018-08-06 15:35:00,69.21,69.22,69.15,69.17,47211.0,60.604,60.6128,60.5515,60.569,47211.0
2018-08-06 15:40:00,69.16,69.21,69.14,69.14,53877.0,60.5602,60.604,60.5427,60.5427,53877.0
2018-08-06 15:45:00,69.14,69.15,69.1,69.12,66846.0,60.5427,60.5515,60.5077,60.5252,66846.0
2018-08-06 15:50:00,69.13,69.17,69.1,69.12,46572.0,60.534,60.569,60.5077,60.5252,46572.0
2018-08-06 15:55:00,69.12,69.24,69.12,69.2,109301.0,60.5252,60.6303,60.5252,60.5953,109301.0
2018-08-07 09:30:00,69.64,69.64,69.1,69.34,138705.0,60.9806,60.9806,60.5077,60.7179,138705.0
2018-08-07 09:35:00,69.43,69.56,69.37,69.43,27214.0,60.7967,60.9105,60.7441,60.7967,27214.0
2018-08-07 09:40:00,69.43,69.5,69.27,69.35,23027.0,60.7967,60.858,60.6566,60.7266,23027.0
2018-08-07 09:45:00,69.38,69.39,69.21,69.23,16708.0,60.7529,60.7616,60.604,60.6215,16708.0
2018-08-07 09:50:00,69.21,69.25,69.16,69.23,16162.0,60.604,60.6391,60.5602,60.6215,16162.0
2018-08-07 09:55:00,69.25,69.41,69.25,69.31,37542.0,60.6391,60.7792,60.6391,60.6916,37542.0
2018-08-07 10:00:00,69.3,69.32,69.2,69.29,20706.0,60.6828,60.7003,60.5953,60.6741,20706.0
2018-08-07 10:05:00,69.29,69.47,69.27,69.42,43030.0,60.6741,60.8317,60.6566,60.7879,43030.0
2018-08-07 10:10:00,69.42,69.58,69.42,69.52,40282.0,60.7879,60.928,60.7879,60.8755,40282.0
2018-08-07 10:15:00,69.53,69.58,69.38,69.4,50512.0,60.8842,60.928,60.7529,60.7704,50512.0
2018-08-07 10:20:00,69.42,69.48,69.33,69.48,40607.0,60.7879,60.8405,60.7091,60.8405,40607.0
2018-08-07 10:25:00,69.48,69.48,69.38,69.46,74282.0,60.8405,60.8405,60.7529,60.8229,74282.0
2018-08-07 10:30:00,69.47,69.49,69.31,69.33,27856.0,60.8317,60.8492,60.6916,60.7091,27856.0
2018-08-07 10:35:00,69.32,69.43,69.32,69.38,35275.0,60.7003,60.7967,60.7003,60.7529,35275.0
2018-08-07 10:40:00,69.38,69.42,69.34,69.35,17534.0,60.7529,60.7879,60.7179,60.7266,17534.0
2018-08-07 10:45:00,69.35,69.38,69.26,69.29,17931.0,60.7266,60.7529,60.6478,60.6741,17931.0
2018-08-07 10:50:00,69.27,69.27,69.15,69.26,27322.0,60.6566,60.6566,60.5515,60.6478,27322.0
2018-08-07 10:55:00,69.27,69.3,69.25,69.28,20146.0,60.6566,60.6828,60.6391,60.6653,20146.0
2018-08-07 11:00:00,69.3,69.31,69.25,69.31,14509.0,60.6828,60.6916,60.6391,60.6916,14509.0
2018-08-07 11:05:00,69.31,69.38,69.3,69.34,18441.0,60.6916,60.7529,60.6828,60.7179,18441.0
2018-08-07 11:10:00,69.34,69.66,69.33,69.63,32749.0,60.7179,60.9981,60.7091,60.9718,32749.0
2018-08-07 11:15:00,69.62,69.62,69.44,69.47,29171.0,60.963,60.963,60.8054,60.8317,29171.0
2018-08-07 11:20:00,69.48,69.53,69.44,69.45,26233.0,60.8405,60.8842,60.8054,60.8142,26233.0
2018-08-07 11:25:00,69.45,69.51,69.44,69.51,20624.0,60.8142,60.8667,60.8054,60.8667,20624.0
2018-08-07 11:30:00,69.5,69.54,69.46,69.51,19615.0,60.858,60.893,60.8229,60.8667,19615.0
2018-08-07 11:35:00,69.52,69.52,69.44,69.46,24130.0,60.8755,60.8755,60.8054,60.8229,24130.0
2018-08-07 11:40:00,69.46,69.48,69.45,69.47,14711.0,60.8229,60.8405,60.8142,60.8317,14711.0
2018-08-07 11:45:00,69.47,69.6,69.46,69.55,20611.0,60.8317,60.9455,60.8229,60.9018,20611.0
2018-08-07 11:50:00,69.54,69.56,69.48,69.54,17104.0,60.893,60.9105,60.8405,60.893,17104.0
2018-08-07 11:55:00,69.56,69.68,69.54,69.65,17218.0,60.9105,61.0156,60.893,60.9893,17218.0
2018-08-07 12:00:00,69.68,69.72,69.65,69.66,24821.0,61.0156,61.0506,60.9893,60.9981,24821.0
2018-08-07 12:05:00,69.67,69.67,69.55,69.55,21750.0,61.0068,61.0068,60.9018,60.9018,21750.0
2018-08-07 12:10:00,69.57,69.58,69.49,69.53,29433.0,60.9193,60.928,60.8492,60.8842,29433.0
2018-08-07 12:15:00,69.53,69.53,69.46,69.46,25262.0,60.8842,60.8842,60.8229,60.8229,25262.0
2018-08-07 12:20:00,69.47,69.52,69.46,69.48,25717.0,60.8317,60.8755,60.8229,60.8405,25717.0
2018-08-07 12:25:00,69.47,69.55,69.47,69.53,25048.0,60.8317,60.9018,60.8317,60.8842,25048.0
2018-08-07 12:30:00,69.52,69.52,69.46,69.5,29868.0,60.8755,60.8755,60.8229,60.858,29868.0
2018-08-07 12:35:00,69.49,69.56,69.48,69.55,16300.0,60.8492,60.9105,60.8405,60.9018,16300.0
2018-08-07 12:40:00,69.54,69.62,69.53,69.58,24431.0,60.893,60.963,60.8842,60.928,24431.0
2018-08-07 12:45:00,69.59,69.62,69.56,69.57,48868.0,60.9368,60.963,60.9105,60.9193,48868.0
2018-08-07 12:50:00,69.57,69.59,69.54,69.58,16747.0,60.9193,60.9368,60.893,60.928,16747.0
2018-08-07 12:55:00,69.58,69.58,69.51,69.52,12590.0,60.928,60.928,60.8667,60.8755,12590.0
2018-08-07 13:00:00,69.52,69.52,69.47,69.49,36842.0,60.8755,60.8755,60.8317,60.8492,36842.0
2018-08-07 13:05:00,69.48,69.49,69.41,69.42,15199.0,60.8405,60.8492,60.7792,60.7879,15199.0
2018-08-07 13:10:00,69.42,69.44,69.39,69.41,16177.0,60.7879,60.8054,60.7616,60.7792,16177.0
2018-08-07 13:15:00,69.39,69.4,69.34,69.36,8681.0,60.7616,60.7704,60.7179,60.7354,8681.0
2018-08-07 13:20:00,69.35,69.42,69.35,69.4,11128.0,60.7266,60.7879,60.7266,60.7704,11128.0
2018-08-07 13:25:00,69.39,69.39,69.36,69.38,8796.0,60.7616,60.7616,60.7354,60.7529,8796.0
2018-08-07 13:30:00,69.37,69.41,69.35,69.37,18119.0,60.7441,60.7792,60.7266,60.7441,18119.0
2018-08-07 13:35:00,69.37,69.38,69.29,69.3,14922.0,60.7441,60.7529,60.6741,60.6828,14922.0
2018-08-07 13:40:00,69.3,69.3,69.23,69.25,16679.0,60.6828,60.6828,60.6215,60.6391,16679.0
2018-08-07 13:45:00,69.26,69.31,69.25,69.29,12778.0,60.6478,60.6916,60.6391,60.6741,12778.0
2018-08-07 13:50:00,69.28,69.35,69.27,69.33,12570.0,60.6653,60.7266,60.6566,60.7091,12570.0
2018-08-07 13:55:00,69.33,69.34,69.29,69.33,13168.0,60.7091,60.7179,60.6741,60.7091,13168.0
2018-08-07 14:00:00,69.33,69.33,69.26,69.28,15721.0,60.7091,60.7091,60.6478,60.6653,15721.0
2018-08-07 14:05:00,69.28,69.29,69.22,69.23,20947.0,60.6653,60.6741,60.6128,60.6215,20947.0
2018-08-07 14:10:00,69.22,69.24,69.16,69.16,13819.0,60.6128,60.6303,60.5602,60.5602,13819.0
2018-08-07 14:15:00,69.16,69.17,69.15,69.15,17854.0,60.5602,60.569,60.5515,60.5515,17854.0
2018-08-07 14:20:00,69.16,69.16,69.1,69.12,44784.0,60.5602,60.5602,60.5077,60.5252,44784.0
2018-08-07 14:25:00,69.11,69.25,69.11,69.25,22203.0,60.5165,60.6391,60.5165,60.6391,22203.0
2018-08-07 14:30:00,69.25,69.26,69.17,69.17,17837.0,60.6391,60.6478,60.569,60.569,17837.0
2018-08-07 14:35:00,69.16,69.2,69.15,69.17,14724.0,60.5602,60.5953,60.5515,60.569,14724.0
2018-08-07 14:40:00,69.17,69.21,69.15,69.21,18744.0,60.569,60.604,60.5515,60.604,18744.0
2018-08-07 14:45:00,69.2,69.29,69.19,69.28,22282.0,60.5953,60.6741,60.5865,60.6653,22282.0
2018-08-07 14:50:00,69.28,69.29,69.22,69.28,21230.0,60.6653,60.6741,60.6128,60.6653,21230.0
2018-08-07 14:55:00,69.29,69.29,69.24,69.26,19541.0,60.6741,60.6741,60.6303,60.6478,19541.0
2018-08-07 15:00:00,69.26,69.27,69.17,69.19,20701.0,60.6478,60.6566,60.569,60.5865,20701.0
2018-08-07 15:05:00,69.18,69.24,69.18,69.22,14879.0,60.5778,60.6303,60.5778,60.6128,14879.0
2018-08-07 15:10:00,69.24,69.24,69.17,69.2,20288.0,60.6303,60.6303,60.569,60.5953,20288.0
2018-08-07 15:15:00,69.2,69.2,69.15,69.16,18874.0,60.5953,60.5953,60.5515,60.5602,18874.0
2018-08-07 15:20:00,69.16,69.2,69.12,69.19,25596.0,60.5602,60.5953,60.5252,60.5865,25596.0
2018-08-07 15:25:00,69.2,69.2,69.12,69.14,28650.0,60.5953,60.5953,60.5252,60.5427,28650.0
2018-08-07 15:30:00,69.15,69.16,69.07,69.08,39048.0,60.5515,60.5602,60.4814,60.4902,39048.0
2018-08-07 15:35:00,69.08,69.12,69.06,69.06,39131.0,60.4902,60.5252,60.4727,60.4727,39131.0
2018-08-07 15:40:00,69.06,69.09,69.0,69.01,71486.0,60.4727,60.4989,60.4201,60.4289,71486.0
2018-08-07 15:45:00,69.0,69.09,68.98,69.08,80097.0,60.4201,60.4989,60.4026,60.4902,80097.0
2018-08-07 15:50:00,69.08,69.09,69.04,69.05,65604.0,60.4902,60.4989,60.4552,60.4639,65604.0
2018-08-07 15:55:00,69.05,69.08,68.96,69.03,147668.0,60.4639,60.4902,60.3851,60.4464,147668.0
2018-08-08 09:30:00,69.15,69.15,68.5,68.63,66850.0,60.5515,60.5515,59.9823,60.0961,66850.0
2018-08-08 09:35:00,68.67,68.67,68.5,68.59,60947.0,60.1312,60.1312,59.9823,60.0611,60947.0
2018-08-08 09:40:00,68.61,68.99,68.6,68.81,27873.0,60.0786,60.4114,60.0699,60.2538,27873.0
2018-08-08 09:45:00,68.78,69.2,68.67,69.18,29734.0,60.2275,60.5953,60.1312,60.5778,29734.0
2018-08-08 09:50:00,69.15,69.24,68.99,69.04,26943.0,60.5515,60.6303,60.4114,60.4552,26943.0
2018-08-08 09:55:00,69.09,69.43,69.04,69.42,36749.0,60.4989,60.7967,60.4552,60.7879,36749.0
2018-08-08 10:00:00,69.43,69.63,69.37,69.37,113155.0,60.7967,60.9718,60.7441,60.7441,113155.0
2018-08-08 10:05:00,69.36,69.51,69.24,69.24,30388.0,60.7354,60.8667,60.6303,60.6303,30388.0
2018-08-08 10:10:00,69.25,69.25,69.16,69.2,17374.0,60.6391,60.6391,60.5602,60.5953,17374.0
2018-08-08 10:15:00,69.18,69.2,69.06,69.06,29574.0,60.5778,60.5953,60.4727,60.4727,29574.0
2018-08-08 10:20:00,69.06,69.09,69.01,69.04,10687.0,60.4727,60.4989,60.4289,60.4552,10687.0
2018-08-08 10:25:00,69.05,69.1,69.01,69.08,16833.0,60.4639,60.5077,60.4289,60.4902,16833.0
2018-08-08 10:30:00,69.08,69.09,69.01,69.03,16222.0,60.4902,60.4989,60.4289,60.4464,16222.0
2018-08-08 10:35:00,69.02,69.02,68.92,68.92,21421.0,60.4377,60.4377,60.3501,60.3501,21421.0
2018-08-08 10:40:00,68.91,68.93,68.75,68.87,29104.0,60.3413,60.3588,60.2012,60.3063,29104.0
2018-08-08 10:45:00,68.89,68.98,68.87,68.96,17198.0,60.3238,60.4026,60.3063,60.3851,17198.0
2018-08-08 10:50:00,68.96,68.99,68.91,68.94,11872.0,60.3851,60.4114,60.3413,60.3676,11872.0
2018-08-08 10:55:00,68.95,68.98,68.93,68.94,9010.0,60.3764,60.4026,60.3588,60.3676,9010.0
2018-08-08 11:00:00,68.94,68.95,68.88,68.91,10412.0,60.3676,60.3764,60.3151,60.3413,10412.0
2018-08-08 11:05:00,68.91,68.92,68.79,68.81,17977.0,60.3413,60.3501,60.2363,60.2538,17977.0
2018-08-08 11:10:00,68.82,68.94,68.81,68.88,16874.0,60.2625,60.3676,60.2538,60.3151,16874.0
2018-08-08 11:15:00,68.88,68.9,68.8,68.81,14118.0,60.3151,60.3326,60.245,60.2538,14118.0
2018-08-08 11:20:00,68.8,68.96,68.72,68.83,45843.0,60.245,60.3851,60.175,60.2713,45843.0
2018-08-08 11:25:00,68.84,68.85,68.77,68.77,15315.0,60.28,60.2888,60.2187,60.2187,15315.0
2018-08-08 11:30:00,68.77,68.83,68.72,68.72,17130.0,60.2187,60.2713,60.175,60.175,17130.0
2018-08-08 11:35:00,68.71,68.72,68.63,68.7,18832.0,60.1662,60.175,60.0961,60.1574,18832.0
2018-08-08 11:40:00,68.7,68.86,68.7,68.83,13726.0,60.1574,60.2975,60.1574,60.2713,13726.0
2018-08-08 11:45:00,68.82,68.84,68.77,68.77,7554.0,60.2625,60.28,60.2187,60.2187,7554.0
2018-08-08 11:50:00,68.76,68.81,68.71,68.81,16982.0,60.21,60.2538,60.1662,60.2538,16982.0
2018-08-08 11:55:00,68.81,68.86,68.79,68.81,7210.0,60.2538,60.2975,60.2363,60.2538,7210.0
2018-08-08 12:00:00,68.79,68.79,68.74,68.77,10731.0,60.2363,60.2363,60.1925,60.2187,10731.0
2018-08-08 12:05:00,68.77,68.8,68.77,68.79,4520.0,60.2187,60.245,60.2187,60.2363,4520.0
2018-08-08 12:10:00,68.79,68.8,68.76,68.8,7213.0,60.2363,60.245,60.21,60.245,7213.0
2018-08-08 12:15:00,68.79,68.82,68.79,68.81,6026.0,60.2363,60.2625,60.2363,60.2538,6026.0
2018-08-08 12:20:00,68.8,68.84,68.79,68.83,12213.0,60.245,60.28,60.2363,60.2713,12213.0
2018-08-08 12:25:00,68.84,68.98,68.84,68.97,21004.0,60.28,60.4026,60.28,60.3939,21004.0
2018-08-08 12:30:00,68.97,69.04,68.96,68.99,11739.0,60.3939,60.4552,60.3851,60.4114,11739.0
2018-08-08 12:35:00,69.0,69.01,68.99,68.99,7084.0,60.4201,60.4289,60.4114,60.4114,7084.0
2018-08-08 12:40:00,69.0,69.0,68.9,68.9,8333.0,60.4201,60.4201,60.3326,60.3326,8333.0
2018-08-08 12:45:00,68.89,68.98,68.87,68.97,13690.0,60.3238,60.4026,60.3063,60.3939,13690.0
2018-08-08 12:50:00,68.96,68.97,68.91,68.91,5229.0,60.3851,60.3939,60.3413,60.3413,5229.0
2018-08-08 12:55:00,68.9,68.91,68.81,68.81,10661.0,60.3326,60.3413,60.2538,60.2538,10661.0
2018-08-08 13:00:00,68.82,68.84,68.8,68.81,14165.0,60.2625,60.28,60.245,60.2538,14165.0
2018-08-08 13:05:00,68.82,68.91,68.81,68.87,4509.0,60.2625,60.3413,60.2538,60.3063,4509.0
2018-08-08 13:10:00,68.87,68.95,68.86,68.92,26998.0,60.3063,60.3764,60.2975,60.3501,26998.0
2018-08-08 13:15:00,68.92,68.96,68.91,68.93,7468.0,60.3501,60.3851,60.3413,60.3588,7468.0
2018-08-08 13:20:00,68.91,68.92,68.86,68.9,16394.0,60.3413,60.3501,60.2975,60.3326,16394.0
2018-08-08 13:25:00,68.89,68.9,68.84,68.84,14782.0,60.3238,60.3326,60.28,60.28,14782.0
2018-08-08 13:30:00,68.86,68.88,68.79,68.81,8588.0,60.2975,60.3151,60.2363,60.2538,8588.0
2018-08-08 13:35:00,68.79,68.85,68.77,68.8,6405.0,60.2363,60.2888,60.2187,60.245,6405.0
2018-08-08 13:40:00,68.8,68.82,68.75,68.76,9776.0,60.245,60.2625,60.2012,60.21,9776.0
2018-08-08 13:45:00,68.75,68.82,68.75,68.8,11324.0,60.2012,60.2625,60.2012,60.245,11324.0
2018-08-08 13:50:00,68.8,68.8,68.76,68.79,6684.0,60.245,60.245,60.21,60.2363,6684.0
2018-08-08 13:55:00,68.8,68.84,68.78,68.83,7386.0,60.245,60.28,60.2275,60.2713,7386.0
2018-08-08 14:00:00,68.84,68.85,68.8,68.8,8483.0,60.28,60.2888,60.245,60.245,8483.0
2018-08-08 14:05:00,68.81,68.83,68.79,68.82,8166.0,60.2538,60.2713,60.2363,60.2625,8166.0
2018-08-08 14:10:00,68.82,68.82,68.76,68.78,9784.0,60.2625,60.2625,60.21,60.2275,9784.0
2018-08-08 14:15:00,68.79,68.82,68.79,68.81,10573.0,60.2363,60.2625,60.2363,60.2538,10573.0
2018-08-08 14:20:00,68.8,68.81,68.78,68.79,6517.0,60.245,60.2538,60.2275,60.2363,6517.0
2018-08-08 14:25:00,68.79,68.83,68.78,68.81,19085.0,60.2363,60.2713,60.2275,60.2538,19085.0
2018-08-08 14:30:00,68.82,68.86,68.81,68.82,9902.0,60.2625,60.2975,60.2538,60.2625,9902.0
2018-08-08 14:35:00,68.81,68.84,68.79,68.79,7734.0,60.2538,60.28,60.2363,60.2363,7734.0
2018-08-08 14:40:00,68.8,68.87,68.79,68.87,9690.0,60.245,60.3063,60.2363,60.3063,9690.0
2018-08-08 14:45:00,68.86,68.87,68.8,68.81,12074.0,60.2975,60.3063,60.245,60.2538,12074.0
2018-08-08 14:50:00,68.81,68.81,68.71,68.74,23770.0,60.2538,60.2538,60.1662,60.1925,23770.0
2018-08-08 14:55:00,68.74,68.8,68.74,68.8,18474.0,60.1925,60.245,60.1925,60.245,18474.0
2018-08-08 15:00:00,68.8,68.82,68.77,68.79,18650.0,60.245,60.2625,60.2187,60.2363,18650.0
2018-08-08 15:05:00,68.79,68.85,68.79,68.85,8646.0,60.2363,60.2888,60.2363,60.2888,8646.0
2018-08-08 15:10:00,68.85,68.87,68.82,68.87,12196.0,60.2888,60.3063,60.2625,60.3063,12196.0
2018-08-08 15:15:00,68.86,68.86,68.82,68.84,9421.0,60.2975,60.2975,60.2625,60.28,9421.0
2018-08-08 15:20:00,68.85,68.87,68.84,68.85,15059.0,60.2888,60.3063,60.28,60.2888,15059.0
2018-08-08 15:25:00,68.86,68.9,68.86,68.88,11200.0,60.2975,60.3326,60.2975,60.3151,11200.0
2018-08-08 15:30:00,68.88,68.89,68.86,68.86,15348.0,60.3151,60.3238,60.2975,60.2975,15348.0
2018-08-08 15:35:00,68.87,68.87,68.8,68.81,28455.0,60.3063,60.3063,60.245,60.2538,28455.0
2018-08-08 15:40:00,68.82,68.89,68.81,68.88,21821.0,60.2625,60.3238,60.2538,60.3151,21821.0
2018-08-08 15:45:00,68.89,68.89,68.76,68.76,52718.0,60.3238,60.3238,60.21,60.21,52718.0
2018-08-08 15:50:00,68.77,68.78,68.71,68.73,71121.0,60.2187,60.2275,60.1662,60.1837,71121.0
2018-08-08 15:55:00,68.73,68.74,68.65,68.66,118177.0,60.1837,60.1925,60.1137,60.1224,118177.0
2018-08-09 09:30:00,68.8,69.01,68.68,68.7,32722.0,60.245,60.4289,60.1399,60.1574,32722.0
2018-08-09 09:35:00,68.77,69.06,68.73,68.97,20220.0,60.2187,60.4727,60.1837,60.3939,20220.0
2018-08-09 09:40:00,68.98,69.08,68.88,68.94,16316.0,60.4026,60.4902,60.3151,60.3676,16316.0
2018-08-09 09:45:00,68.89,69.14,68.87,68.89,16293.0,60.3238,60.5427,60.3063,60.3238,16293.0
2018-08-09 09:50:00,68.92,69.03,68.91,68.97,6975.0,60.3501,60.4464,60.3413,60.3939,6975.0
2018-08-09 09:55:00,68.97,69.02,68.88,68.93,38009.0,60.3939,60.4377,60.3151,60.3588,38009.0
2018-08-09 10:00:00,68.93,68.93,68.83,68.91,9905.0,60.3588,60.3588,60.2713,60.3413,9905.0
2018-08-09 10:05:00,68.92,68.92,68.83,68.86,15180.0,60.3501,60.3501,60.2713,60.2975,15180.0
2018-08-09 10:10:00,68.87,68.97,68.84,68.93,26744.0,60.3063,60.3939,60.28,60.3588,26744.0
2018-08-09 10:15:00,68.93,69.03,68.92,69.03,11373.0,60.3588,60.4464,60.3501,60.4464,11373.0
2018-08-09 10:20:00,69.04,69.11,69.0,69.08,24443.0,60.4552,60.5165,60.4201,60.4902,24443.0
2018-08-09 10:25:00,69.08,69.23,69.08,69.23,41921.0,60.4902,60.6215,60.4902,60.6215,41921.0
2018-08-09 10:30:00,69.25,69.36,69.19,69.2,18179.0,60.6391,60.7354,60.5865,60.5953,18179.0
2018-08-09 10:35:00,69.21,69.26,69.17,69.22,12527.0,60.604,60.6478,60.569,60.6128,12527.0
2018-08-09 10:40:00,69.22,69.27,69.19,69.2,10892.0,60.6128,60.6566,60.5865,60.5953,10892.0
2018-08-09 10:45:00,69.19,69.26,69.19,69.25,15480.0,60.5865,60.6478,60.5865,60.6391,15480.0
2018-08-09 10:50:00,69.25,69.29,69.22,69.28,16658.0,60.6391,60.6741,60.6128,60.6653,16658.0
2018-08-09 10:55:00,69.27,69.28,69.16,69.16,11188.0,60.6566,60.6653,60.5602,60.5602,11188.0
2018-08-09 11:00:00,69.16,69.31,69.15,69.3,8572.0,60.5602,60.6916,60.5515,60.6828,8572.0
2018-08-09 11:05:00,69.3,69.32,69.22,69.22,7975.0,60.6828,60.7003,60.6128,60.6128,7975.0
2018-08-09 11:10:00,69.22,69.28,69.2,69.25,10019.0,60.6128,60.6653,60.5953,60.6391,10019.0
2018-08-09 11:15:00,69.25,69.27,69.23,69.24,15125.0,60.6391,60.6566,60.6215,60.6303,15125.0
2018-08-09 11:20:00,69.24,69.28,69.17,69.19,16892.0,60.6303,60.6653,60.569,60.5865,16892.0
2018-08-09 11:25:00,69.18,69.24,69.16,69.23,10711.0,60.5778,60.6303,60.5602,60.6215,10711.0
2018-08-09 11:30:00,69.24,69.26,69.21,69.22,9979.0,60.6303,60.6478,60.604,60.6128,9979.0
2018-08-09 11:35:00,69.23,69.24,69.16,69.17,5700.0,60.6215,60.6303,60.5602,60.569,5700.0
2018-08-09 11:40:00,69.18,69.2,69.13,69.13,8000.0,60.5778,60.5953,60.534,60.534,8000.0
2018-08-09 11:45:00,69.12,69.12,69.05,69.11,12276.0,60.5252,60.5252,60.4639,60.5165,12276.0
2018-08-09 11:50:00,69.1,69.11,69.06,69.1,9436.0,60.5077,60.5165,60.4727,60.5077,9436.0
2018-08-09 11:55:00,69.1,69.16,69.1,69.16,5850.0,60.5077,60.5602,60.5077,60.5602,5850.0
2018-08-09 12:00:00,69.16,69.27,69.15,69.26,9529.0,60.5602,60.6566,60.5515,60.6478,9529.0
2018-08-09 12:05:00,69.26,69.29,69.24,69.25,8450.0,60.6478,60.6741,60.6303,60.6391,8450.0
2018-08-09 12:10:00,69.25,69.27,69.25,69.26,5406.0,60.6391,60.6566,60.6391,60.6478,5406.0
2018-08-09 12:15:00,69.26,69.27,69.22,69.24,7611.0,60.6478,60.6566,60.6128,60.6303,7611.0
2018-08-09 12:20:00,69.25,69.26,69.22,69.23,5773.0,60.6391,60.6478,60.6128,60.6215,5773.0
2018-08-09 12:25:00,69.23,69.27,69.23,69.24,8948.0,60.6215,60.6566,60.6215,60.6303,8948.0
2018-08-09 12:30:00,69.23,69.29,69.23,69.28,9977.0,60.6215,60.6741,60.6215,60.6653,9977.0
2018-08-09 12:35:00,69.28,69.28,69.25,69.25,6702.0,60.6653,60.6653,60.6391,60.6391,6702.0
2018-08-09 12:40:00,69.25,69.25,69.21,69.24,9520.0,60.6391,60.6391,60.604,60.6303,9520.0
2018-08-09 12:45:00,69.23,69.24,69.14,69.14,13425.0,60.6215,60.6303,60.5427,60.5427,13425.0
2018-08-09 12:50:00,69.15,69.15,69.07,69.1,20076.0,60.5515,60.5515,60.4814,60.5077,20076.0
2018-08-09 12:55:00,69.1,69.12,69.06,69.08,14432.0,60.5077,60.5252,60.4727,60.4902,14432.0
2018-08-09 13:00:00,69.1,69.11,68.94,68.94,25116.0,60.5077,60.5165,60.3676,60.3676,25116.0
2018-08-09 13:05:00,68.94,68.99,68.9,68.93,18149.0,60.3676,60.4114,60.3326,60.3588,18149.0
2018-08-09 13:10:00,68.92,68.96,68.88,68.96,9552.0,60.3501,60.3851,60.3151,60.3851,9552.0
2018-08-09 13:15:00,68.95,68.97,68.91,68.95,16263.0,60.3764,60.3939,60.3413,60.3764,16263.0
2018-08-09 13:20:00,68.95,68.95,68.89,68.95,17975.0,60.3764,60.3764,60.3238,60.3764,17975.0
2018-08-09 13:25:00,68.95,68.97,68.9,68.91,22072.0,60.3764,60.3939,60.3326,60.3413,22072.0
2018-08-09 13:30:00,68.92,68.96,68.91,68.96,15291.0,60.3501,60.3851,60.3413,60.3851,15291.0
2018-08-09 13:35:00,68.96,68.99,68.94,68.97,28950.0,60.3851,60.4114,60.3676,60.3939,28950.0
2018-08-09 13:40:00,68.97,69.0,68.94,68.95,40046.0,60.3939,60.4201,60.3676,60.3764,40046.0
2018-08-09 13:45:00,68.95,69.03,68.94,69.01,37601.0,60.3764,60.4464,60.3676,60.4289,37601.0
2018-08-09 13:50:00,69.02,69.06,69.0,69.01,6808.0,60.4377,60.4727,60.4201,60.4289,6808.0
2018-08-09 13:55:00,69.01,69.06,68.96,68.97,9077.0,60.4289,60.4727,60.3851,60.3939,9077.0
2018-08-09 14:00:00,68.96,68.99,68.95,68.99,6215.0,60.3851,60.4114,60.3764,60.4114,6215.0
2018-08-09 14:05:00,68.99,69.03,68.99,69.03,6300.0,60.4114,60.4464,60.4114,60.4464,6300.0
2018-08-09 14:10:00,69.02,69.02,68.99,68.99,4416.0,60.4377,60.4377,60.4114,60.4114,4416.0
2018-08-09 14:15:00,69.0,69.02,68.93,68.94,32059.0,60.4201,60.4377,60.3588,60.3676,32059.0
2018-08-09 14:20:00,68.93,68.97,68.91,68.92,15833.0,60.3588,60.3939,60.3413,60.3501,15833.0
2018-08-09 14:25:00,68.92,68.92,68.87,68.89,15435.0,60.3501,60.3501,60.3063,60.3238,15435.0
2018-08-09 14:30:00,68.89,68.9,68.88,68.89,30133.0,60.3238,60.3326,60.3151,60.3238,30133.0
2018-08-09 14:35:00,68.88,68.89,68.81,68.81,25947.0,60.3151,60.3238,60.2538,60.2538,25947.0
2018-08-09 14:40:00,68.81,68.82,68.75,68.76,17280.0,60.2538,60.2625,60.2012,60.21,17280.0
2018-08-09 14:45:00,68.76,68.76,68.69,68.73,33599.0,60.21,60.21,60.1487,60.1837,33599.0
2018-08-09 14:50:00,68.72,68.75,68.71,68.74,8888.0,60.175,60.2012,60.1662,60.1925,8888.0
2018-08-09 14:55:00,68.74,68.75,68.67,68.7,17829.0,60.1925,60.2012,60.1312,60.1574,17829.0
2018-08-09 15:00:00,68.69,68.7,68.63,68.65,41502.0,60.1487,60.1574,60.0961,60.1137,41502.0
2018-08-09 15:05:00,68.65,68.68,68.6,68.65,51966.0,60.1137,60.1399,60.0699,60.1137,51966.0
2018-08-09 15:10:00,68.65,68.69,68.63,68.65,24163.0,60.1137,60.1487,60.0961,60.1137,24163.0
2018-08-09 15:15:00,68.65,68.67,68.61,68.62,54442.0,60.1137,60.1312,60.0786,60.0874,54442.0
2018-08-09 15:20:00,68.62,68.72,68.6,68.66,43069.0,60.0874,60.175,60.0699,60.1224,43069.0
2018-08-09 15:25:00,68.66,68.66,68.54,68.61,66427.0,60.1224,60.1224,60.0173,60.0786,66427.0
2018-08-09 15:30:00,68.6,68.77,68.6,68.77,53478.0,60.0699,60.2187,60.0699,60.2187,53478.0
2018-08-09 15:35:00,68.76,68.77,68.66,68.7,51956.0,60.21,60.2187,60.1224,60.1574,51956.0
2018-08-09 15:40:00,68.7,68.72,68.63,68.63,41215.0,60.1574,60.175,60.0961,60.0961,41215.0
2018-08-09 15:45:00,68.63,68.63,68.49,68.51,81482.0,60.0961,60.0961,59.9736,59.9911,81482.0
2018-08-09 15:50:00,68.51,68.57,68.49,68.51,61884.0,59.9911,60.0436,59.9736,59.9911,61884.0
2018-08-09 15:55:00,68.52,68.56,68.47,68.52,103614.0,59.9998,60.0349,59.956,59.9998,103614.0
2018-08-10 09:30:00,68.25,68.29,67.9,68.0,74294.0,59.7634,59.7984,59.4569,59.5445,74294.0
2018-08-10 09:35:00,67.98,68.06,67.87,68.02,40608.0,59.527,59.597,59.4307,59.562,40608.0
2018-08-10 09:40:00,68.05,68.1,67.8,68.1,22445.0,59.5883,59.6321,59.3694,59.6321,22445.0
2018-08-10 09:45:00,68.09,68.1,67.93,67.94,14185.0,59.6233,59.6321,59.4832,59.4919,14185.0
2018-08-10 09:50:00,67.95,68.23,67.95,68.12,17721.0,59.5007,59.7459,59.5007,59.6496,17721.0
2018-08-10 09:55:00,68.12,68.18,67.92,67.93,51766.0,59.6496,59.7021,59.4744,59.4832,51766.0
2018-08-10 10:00:00,67.94,68.01,67.85,67.86,57457.0,59.4919,59.5532,59.4131,59.4219,57457.0
2018-08-10 10:05:00,67.84,68.02,67.83,67.98,71460.0,59.4044,59.562,59.3956,59.527,71460.0
2018-08-10 10:10:00,67.97,67.98,67.78,67.8,60078.0,59.5182,59.527,59.3518,59.3694,60078.0
2018-08-10 10:15:00,67.8,67.96,67.8,67.91,26784.0,59.3694,59.5095,59.3694,59.4657,26784.0
2018-08-10 10:20:00,67.91,67.92,67.8,67.92,67228.0,59.4657,59.4744,59.3694,59.4744,67228.0
2018-08-10 10:25:00,67.92,67.92,67.83,67.86,54393.0,59.4744,59.4744,59.3956,59.4219,54393.0
2018-08-10 10:30:00,67.85,67.9,67.78,67.86,41051.0,59.4131,59.4569,59.3518,59.4219,41051.0
2018-08-10 10:35:00,67.85,67.86,67.64,67.64,47152.0,59.4131,59.4219,59.2293,59.2293,47152.0
2018-08-10 10:40:00,67.64,67.78,67.64,67.73,46892.0,59.2293,59.3518,59.2293,59.3081,46892.0
2018-08-10 10:45:00,67.71,67.82,67.67,67.8,19413.0,59.2905,59.3869,59.2555,59.3694,19413.0
2018-08-10 10:50:00,67.8,67.82,67.63,67.67,51502.0,59.3694,59.3869,59.2205,59.2555,51502.0
2018-08-10 10:55:00,67.67,67.71,67.56,67.68,39207.0,59.2555,59.2905,59.1592,59.2643,39207.0
2018-08-10 11:00:00,67.7,67.72,67.57,67.63,24718.0,59.2818,59.2993,59.168,59.2205,24718.0
2018-08-10 11:05:00,67.62,67.62,67.51,67.52,30837.0,59.2117,59.2117,59.1154,59.1242,30837.0
2018-08-10 11:10:00,67.52,67.58,67.42,67.57,61471.0,59.1242,59.1767,59.0366,59.168,61471.0
2018-08-10 11:15:00,67.57,67.67,67.55,67.63,17541.0,59.168,59.2555,59.1504,59.2205,17541.0
2018-08-10 11:20:00,67.63,67.73,67.63,67.73,20804.0,59.2205,59.3081,59.2205,59.3081,20804.0
2018-08-10 11:25:00,67.72,67.75,67.59,67.62,19720.0,59.2993,59.3256,59.1855,59.2117,19720.0
2018-08-10 11:30:00,67.62,67.62,67.57,67.58,48912.0,59.2117,59.2117,59.168,59.1767,48912.0
2018-08-10 11:35:00,67.58,67.62,67.5,67.6,47879.0,59.1767,59.2117,59.1067,59.1942,47879.0
2018-08-10 11:40:00,67.59,67.6,67.48,67.51,33355.0,59.1855,59.1942,59.0891,59.1154,33355.0
2018-08-10 11:45:00,67.51,67.57,67.48,67.55,36144.0,59.1154,59.168,59.0891,59.1504,36144.0
2018-08-10 11:50:00,67.54,67.55,67.46,67.5,31467.0,59.1417,59.1504,59.0716,59.1067,31467.0
2018-08-10 11:55:00,67.51,67.56,67.43,67.47,35442.0,59.1154,59.1592,59.0454,59.0804,35442.0
2018-08-10 12:00:00,67.46,67.46,67.36,67.42,36733.0,59.0716,59.0716,58.9841,59.0366,36733.0
2018-08-10 12:05:00,67.41,67.47,67.41,67.44,15109.0,59.0279,59.0804,59.0279,59.0541,15109.0
2018-08-10 12:10:00,67.42,67.43,67.38,67.43,28808.0,59.0366,59.0454,59.0016,59.0454,28808.0
2018-08-10 12:15:00,67.43,67.52,67.43,67.51,15605.0,59.0454,59.1242,59.0454,59.1154,15605.0
2018-08-10 12:20:00,67.51,67.52,67.47,67.5,25282.0,59.1154,59.1242,59.0804,59.1067,25282.0
2018-08-10 12:25:00,67.49,67.57,67.47,67.53,43304.0,59.0979,59.168,59.0804,59.1329,43304.0
2018-08-10 12:30:00,67.53,67.74,67.52,67.74,55332.0,59.1329,59.3168,59.1242,59.3168,55332.0
2018-08-10 12:35:00,67.74,67.81,67.71,67.79,57130.0,59.3168,59.3781,59.2905,59.3606,57130.0
2018-08-10 12:40:00,67.8,67.85,67.8,67.84,173096.0,59.3694,59.4131,59.3694,59.4044,173096.0
2018-08-10 12:45:00,67.85,67.9,67.85,67.9,49239.0,59.4131,59.4569,59.4131,59.4569,49239.0
2018-08-10 12:50:00,67.9,67.96,67.9,67.94,63848.0,59.4569,59.5095,59.4569,59.4919,63848.0
2018-08-10 12:55:00,67.93,68.11,67.93,68.1,36972.0,59.4832,59.6408,59.4832,59.6321,36972.0
2018-08-10 13:00:00,68.1,68.2,68.06,68.19,73552.0,59.6321,59.7196,59.597,59.7109,73552.0
2018-08-10 13:05:00,68.19,68.21,68.14,68.19,62665.0,59.7109,59.7284,59.6671,59.7109,62665.0
2018-08-10 13:10:00,68.19,68.23,68.14,68.15,34837.0,59.7109,59.7459,59.6671,59.6758,34837.0
2018-08-10 13:15:00,68.15,68.3,68.14,68.22,66573.0,59.6758,59.8072,59.6671,59.7371,66573.0
2018-08-10 13:20:00,68.23,68.25,68.2,68.22,26596.0,59.7459,59.7634,59.7196,59.7371,26596.0
2018-08-10 13:25:00,68.22,68.28,68.21,68.27,37607.0,59.7371,59.7897,59.7284,59.7809,37607.0
2018-08-10 13:30:00,68.28,68.43,68.28,68.41,29216.0,59.7897,59.921,59.7897,59.9035,29216.0
2018-08-10 13:35:00,68.41,68.47,68.38,68.38,36217.0,59.9035,59.956,59.8772,59.8772,36217.0
2018-08-10 13:40:00,68.36,68.36,68.2,68.21,43674.0,59.8597,59.8597,59.7196,59.7284,43674.0
2018-08-10 13:45:00,68.2,68.2,68.13,68.17,26501.0,59.7196,59.7196,59.6583,59.6933,26501.0
2018-08-10 13:50:00,68.16,68.17,68.09,68.1,27489.0,59.6846,59.6933,59.6233,59.6321,27489.0
2018-08-10 13:55:00,68.11,68.12,68.06,68.08,33563.0,59.6408,59.6496,59.597,59.6145,33563.0
2018-08-10 14:00:00,68.09,68.15,68.08,68.11,61408.0,59.6233,59.6758,59.6145,59.6408,61408.0
2018-08-10 14:05:00,68.12,68.12,68.08,68.12,24867.0,59.6496,59.6496,59.6145,59.6496,24867.0
2018-08-10 14:10:00,68.12,68.16,68.1,68.11,32662.0,59.6496,59.6846,59.6321,59.6408,32662.0
2018-08-10 14:15:00,68.11,68.13,68.1,68.13,39287.0,59.6408,59.6583,59.6321,59.6583,39287.0
2018-08-10 14:20:00,68.12,68.13,68.02,68.02,37889.0,59.6496,59.6583,59.562,59.562,37889.0
2018-08-10 14:25:00,68.02,68.03,67.91,67.94,51873.0,59.562,59.5708,59.4657,59.4919,51873.0
2018-08-10 14:30:00,67.93,68.01,67.91,68.0,27773.0,59.4832,59.5532,59.4657,59.5445,27773.0
2018-08-10 14:35:00,68.01,68.02,67.95,68.01,35968.0,59.5532,59.562,59.5007,59.5532,35968.0
2018-08-10 14:40:00,68.02,68.02,67.95,67.98,20323.0,59.562,59.562,59.5007,59.527,20323.0
2018-08-10 14:45:00,67.98,68.09,67.98,68.01,43844.0,59.527,59.6233,59.527,59.5532,43844.0
2018-08-10 14:50:00,68.01,68.07,68.0,68.04,28650.0,59.5532,59.6058,59.5445,59.5795,28650.0
2018-08-10 14:55:00,68.05,68.05,67.95,67.98,39723.0,59.5883,59.5883,59.5007,59.527,39723.0
2018-08-10 15:00:00,67.98,67.98,67.92,67.98,31306.0,59.527,59.527,59.4744,59.527,31306.0
2018-08-10 15:05:00,67.98,68.0,67.96,67.99,35713.0,59.527,59.5445,59.5095,59.5357,35713.0
2018-08-10 15:10:00,67.99,68.0,67.93,67.98,61478.0,59.5357,59.5445,59.4832,59.527,61478.0
2018-08-10 15:15:00,67.98,68.07,67.97,68.06,54062.0,59.527,59.6058,59.5182,59.597,54062.0
2018-08-10 15:20:00,68.07,68.15,68.06,68.1,82757.0,59.6058,59.6758,59.597,59.6321,82757.0
2018-08-10 15:25:00,68.1,68.14,68.07,68.09,53059.0,59.6321,59.6671,59.6058,59.6233,53059.0
2018-08-10 15:30:00,68.1,68.11,68.02,68.1,58191.0,59.6321,59.6408,59.562,59.6321,58191.0
2018-08-10 15:35:00,68.09,68.12,68.07,68.09,69742.0,59.6233,59.6496,59.6058,59.6233,69742.0
2018-08-10 15:40:00,68.09,68.09,67.94,67.98,115202.0,59.6233,59.6233,59.4919,59.527,115202.0
2018-08-10 15:45:00,67.98,67.99,67.85,67.92,91453.0,59.527,59.5357,59.4131,59.4744,91453.0
2018-08-10 15:50:00,67.92,67.93,67.83,67.86,102223.0,59.4744,59.4832,59.3956,59.4219,102223.0
2018-08-10 15:55:00,67.85,67.89,67.81,67.85,150311.0,59.4131,59.4482,59.3781,59.4131,150311.0
2018-08-13 09:30:00,67.67,67.77,67.23,67.52,81301.0,59.2555,59.3431,58.8702,59.1242,81301.0
2018-08-13 09:35:00,67.57,67.84,67.52,67.81,72034.0,59.168,59.4044,59.1242,59.3781,72034.0
2018-08-13 09:40:00,67.8,67.81,67.56,67.63,25837.0,59.3694,59.3781,59.1592,59.2205,25837.0
2018-08-13 09:45:00,67.63,67.85,67.59,67.84,45058.0,59.2205,59.4131,59.1855,59.4044,45058.0
2018-08-13 09:50:00,67.83,67.94,67.73,67.94,49564.0,59.3956,59.4919,59.3081,59.4919,49564.0
2018-08-13 09:55:00,67.94,67.95,67.82,67.88,29661.0,59.4919,59.5007,59.3869,59.4394,29661.0
2018-08-13 10:00:00,67.9,67.91,67.71,67.77,30921.0,59.4569,59.4657,59.2905,59.3431,30921.0
2018-08-13 10:05:00,67.78,67.89,67.74,67.87,32180.0,59.3518,59.4482,59.3168,59.4307,32180.0
2018-08-13 10:10:00,67.88,67.96,67.81,67.82,37392.0,59.4394,59.5095,59.3781,59.3869,37392.0
2018-08-13 10:15:00,67.83,68.0,67.83,67.94,40681.0,59.3956,59.5445,59.3956,59.4919,40681.0
2018-08-13 10:20:00,67.95,67.96,67.91,67.92,18641.0,59.5007,59.5095,59.4657,59.4744,18641.0
2018-08-13 10:25:00,67.93,67.94,67.83,67.84,30388.0,59.4832,59.4919,59.3956,59.4044,30388.0
2018-08-13 10:30:00,67.85,67.86,67.8,67.82,17868.0,59.4131,59.4219,59.3694,59.3869,17868.0
2018-08-13 10:35:00,67.83,67.85,67.78,67.8,20879.0,59.3956,59.4131,59.3518,59.3694,20879.0
2018-08-13 10:40:00,67.81,67.85,67.77,67.79,24038.0,59.3781,59.4131,59.3431,59.3606,24038.0
2018-08-13 10:45:00,67.79,67.79,67.69,67.7,22610.0,59.3606,59.3606,59.273,59.2818,22610.0
2018-08-13 10:50:00,67.69,67.73,67.67,67.7,21717.0,59.273,59.3081,59.2555,59.2818,21717.0
2018-08-13 10:55:00,67.7,67.7,67.62,67.63,11007.0,59.2818,59.2818,59.2117,59.2205,11007.0
2018-08-13 11:00:00,67.64,67.73,67.63,67.71,26438.0,59.2293,59.3081,59.2205,59.2905,26438.0
2018-08-13 11:05:00,67.7,67.71,67.57,67.58,28706.0,59.2818,59.2905,59.168,59.1767,28706.0
2018-08-13 11:10:00,67.58,67.59,67.55,67.59,19349.0,59.1767,59.1855,59.1504,59.1855,19349.0
2018-08-13 11:15:00,67.6,67.6,67.43,67.44,19871.0,59.1942,59.1942,59.0454,59.0541,19871.0
2018-08-13 11:20:00,67.45,67.57,67.45,67.52,26717.0,59.0629,59.168,59.0629,59.1242,26717.0
2018-08-13 11:25:00,67.52,67.57,67.47,67.5,21409.0,59.1242,59.168,59.0804,59.1067,21409.0
2018-08-13 11:30:00,67.5,67.54,67.46,67.47,26426.0,59.1067,59.1417,59.0716,59.0804,26426.0
2018-08-13 11:35:00,67.47,67.49,67.39,67.45,20909.0,59.0804,59.0979,59.0103,59.0629,20909.0
2018-08-13 11:40:00,67.46,67.5,67.42,67.47,26085.0,59.0716,59.1067,59.0366,59.0804,26085.0
2018-08-13 11:45:00,67.46,67.49,67.42,67.42,16924.0,59.0716,59.0979,59.0366,59.0366,16924.0
2018-08-13 11:50:00,67.42,67.51,67.41,67.45,19094.0,59.0366,59.1154,59.0279,59.0629,19094.0
2018-08-13 11:55:00,67.45,67.46,67.36,67.36,17995.0,59.0629,59.0716,58.9841,58.9841,17995.0
2018-08-13 12:00:00,67.36,67.39,67.31,67.35,34753.0,58.9841,59.0103,58.9403,58.9753,34753.0
2018-08-13 12:05:00,67.36,67.36,67.28,67.28,28412.0,58.9841,58.9841,58.914,58.914,28412.0
2018-08-13 12:10:00,67.28,67.34,67.28,67.3,15766.0,58.914,58.9666,58.914,58.9315,15766.0
2018-08-13 12:15:00,67.3,67.3,67.21,67.21,17471.0,58.9315,58.9315,58.8527,58.8527,17471.0
2018-08-13 12:20:00,67.21,67.24,67.17,67.17,31659.0,58.8527,58.879,58.8177,58.8177,31659.0
2018-08-13 12:25:00,67.16,67.18,67.12,67.18,35751.0,58.8089,58.8264,58.7739,58.8264,35751.0
2018-08-13 12:30:00,67.19,67.19,67.05,67.07,23134.0,58.8352,58.8352,58.7126,58.7301,23134.0
2018-08-13 12:35:00,67.07,67.12,67.06,67.07,23912.0,58.7301,58.7739,58.7214,58.7301,23912.0
2018-08-13 12:40:00,67.07,67.13,67.05,67.1,18681.0,58.7301,58.7827,58.7126,58.7564,18681.0
2018-08-13 12:45:00,67.11,67.11,67.04,67.06,31086.0,58.7652,58.7652,58.7039,58.7214,31086.0
2018-08-13 12:50:00,67.07,67.18,67.07,67.16,17601.0,58.7301,58.8264,58.7301,58.8089,17601.0
2018-08-13 12:55:00,67.16,67.21,67.16,67.18,18257.0,58.8089,58.8527,58.8089,58.8264,18257.0
2018-08-13 13:00:00,67.18,67.18,67.06,67.07,20521.0,58.8264,58.8264,58.7214,58.7301,20521.0
2018-08-13 13:05:00,67.08,67.12,67.06,67.09,34723.0,58.7389,58.7739,58.7214,58.7476,34723.0
2018-08-13 13:10:00,67.08,67.11,67.07,67.09,32035.0,58.7389,58.7652,58.7301,58.7476,32035.0
2018-08-13 13:15:00,67.08,67.21,67.03,67.21,46519.0,58.7389,58.8527,58.6951,58.8527,46519.0
2018-08-13 13:20:00,67.22,67.23,67.17,67.2,30384.0,58.8615,58.8702,58.8177,58.844,30384.0
2018-08-13 13:25:00,67.22,67.26,67.2,67.25,21299.0,58.8615,58.8965,58.844,58.8877,21299.0
2018-08-13 13:30:00,67.26,67.31,67.19,67.2,30553.0,58.8965,58.9403,58.8352,58.844,30553.0
2018-08-13 13:35:00,67.19,67.27,67.19,67.19,34316.0,58.8352,58.9053,58.8352,58.8352,34316.0
2018-08-13 13:40:00,67.19,67.25,67.18,67.18,17150.0,58.8352,58.8877,58.8264,58.8264,17150.0
2018-08-13 13:45:00,67.19,67.2,67.14,67.14,31579.0,58.8352,58.844,58.7914,58.7914,31579.0
2018-08-13 13:50:00,67.15,67.18,67.13,67.13,63350.0,58.8002,58.8264,58.7827,58.7827,63350.0
2018-08-13 13:55:00,67.13,67.18,67.1,67.17,111191.0,58.7827,58.8264,58.7564,58.8177,111191.0
2018-08-13 14:00:00,67.18,67.29,67.17,67.29,53272.0,58.8264,58.9228,58.8177,58.9228,53272.0
2018-08-13 14:05:00,67.28,67.31,67.22,67.23,39538.0,58.914,58.9403,58.8615,58.8702,39538.0
2018-08-13 14:10:00,67.24,67.31,67.23,67.29,22202.0,58.879,58.9403,58.8702,58.9228,22202.0
2018-08-13 14:15:00,67.28,67.28,67.22,67.23,26074.0,58.914,58.914,58.8615,58.8702,26074.0
2018-08-13 14:20:00,67.23,67.25,67.2,67.23,20980.0,58.8702,58.8877,58.844,58.8702,20980.0
2018-08-13 14:25:00,67.23,67.28,67.23,67.25,17868.0,58.8702,58.914,58.8702,58.8877,17868.0
2018-08-13 14:30:00,67.26,67.28,67.24,67.25,19418.0,58.8965,58.914,58.879,58.8877,19418.0
2018-08-13 14:35:00,67.26,67.28,67.23,67.24,22214.0,58.8965,58.914,58.8702,58.879,22214.0
2018-08-13 14:40:00,67.24,67.28,67.22,67.28,24219.0,58.879,58.914,58.8615,58.914,24219.0
2018-08-13 14:45:00,67.28,67.3,67.26,67.3,18947.0,58.914,58.9315,58.8965,58.9315,18947.0
2018-08-13 14:50:00,67.29,67.29,67.2,67.22,28583.0,58.9228,58.9228,58.844,58.8615,28583.0
2018-08-13 14:55:00,67.21,67.24,67.16,67.18,38055.0,58.8527,58.879,58.8089,58.8264,38055.0
2018-08-13 15:00:00,67.18,67.21,67.15,67.15,45067.0,58.8264,58.8527,58.8002,58.8002,45067.0
2018-08-13 15:05:00,67.15,67.19,67.13,67.17,48193.0,58.8002,58.8352,58.7827,58.8177,48193.0
2018-08-13 15:10:00,67.17,67.25,67.17,67.23,47980.0,58.8177,58.8877,58.8177,58.8702,47980.0
2018-08-13 15:15:00,67.23,67.29,67.23,67.25,33850.0,58.8702,58.9228,58.8702,58.8877,33850.0
2018-08-13 15:20:00,67.25,67.25,67.21,67.22,25138.0,58.8877,58.8877,58.8527,58.8615,25138.0
2018-08-13 15:25:00,67.22,67.26,67.16,67.17,42953.0,58.8615,58.8965,58.8089,58.8177,42953.0
2018-08-13 15:30:00,67.18,67.23,67.12,67.14,56557.0,58.8264,58.8702,58.7739,58.7914,56557.0
2018-08-13 15:35:00,67.14,67.23,67.14,67.2,40179.0,58.7914,58.8702,58.7914,58.844,40179.0
2018-08-13 15:40:00,67.2,67.23,67.17,67.22,62874.0,58.844,58.8702,58.8177,58.8615,62874.0
2018-08-13 15:45:00,67.23,67.23,67.18,67.19,79548.0,58.8702,58.8702,58.8264,58.8352,79548.0
2018-08-13 15:50:00,67.19,67.19,67.14,67.14,68360.0,58.8352,58.8352,58.7914,58.7914,68360.0
2018-08-13 15:55:00,67.15,67.18,67.08,67.09,173468.0,58.8002,58.8264,58.7389,58.7476,173468.0
2018-08-14 09:30:00,67.0,67.12,66.31,67.01,169412.0,58.6688,58.7739,58.0646,58.6776,169412.0
2018-08-14 09:35:00,67.08,67.11,66.72,66.75,53755.0,58.7389,58.7652,58.4236,58.4499,53755.0
2018-08-14 09:40:00,66.75,66.75,66.53,66.54,37773.0,58.4499,58.4499,58.2573,58.266,37773.0
2018-08-14 09:45:00,66.55,66.8,66.54,66.7,50714.0,58.2748,58.4937,58.266,58.4061,50714.0
2018-08-14 09:50:00,66.7,66.73,66.54,66.7,76777.0,58.4061,58.4324,58.266,58.4061,76777.0
2018-08-14 09:55:00,66.72,66.78,66.64,66.75,34371.0,58.4236,58.4762,58.3536,58.4499,34371.0
2018-08-14 10:00:00,66.76,66.88,66.69,66.7,24752.0,58.4587,58.5638,58.3974,58.4061,24752.0
2018-08-14 10:05:00,66.71,66.87,66.61,66.82,27060.0,58.4149,58.555,58.3273,58.5112,27060.0
2018-08-14 10:10:00,66.85,66.88,66.78,66.83,18180.0,58.5375,58.5638,58.4762,58.52,18180.0
2018-08-14 10:15:00,66.83,66.85,66.73,66.77,17471.0,58.52,58.5375,58.4324,58.4674,17471.0
2018-08-14 10:20:00,66.78,66.79,66.69,66.75,35496.0,58.4762,58.4849,58.3974,58.4499,35496.0
2018-08-14 10:25:00,66.75,66.81,66.69,66.72,54340.0,58.4499,58.5025,58.3974,58.4236,54340.0
2018-08-14 10:30:00,66.73,66.95,66.71,66.94,51290.0,58.4324,58.625,58.4149,58.6163,51290.0
2018-08-14 10:35:00,66.95,67.05,66.92,67.03,30676.0,58.625,58.7126,58.5988,58.6951,30676.0
2018-08-14 10:40:00,67.02,67.09,66.99,67.04,27625.0,58.6863,58.7476,58.6601,58.7039,27625.0
2018-08-14 10:45:00,67.04,67.14,67.02,67.12,17711.0,58.7039,58.7914,58.6863,58.7739,17711.0
2018-08-14 10:50:00,67.12,67.12,67.04,67.09,17728.0,58.7739,58.7739,58.7039,58.7476,17728.0
2018-08-14 10:55:00,67.08,67.1,67.02,67.02,24263.0,58.7389,58.7564,58.6863,58.6863,24263.0
2018-08-14 11:00:00,67.01,67.03,66.99,67.01,61032.0,58.6776,58.6951,58.6601,58.6776,61032.0
2018-08-14 11:05:00,67.02,67.03,66.86,66.87,87457.0,58.6863,58.6951,58.5462,58.555,87457.0
2018-08-14 11:10:00,66.87,66.89,66.82,66.89,49890.0,58.555,58.5725,58.5112,58.5725,49890.0
2018-08-14 11:15:00,66.9,66.91,66.71,66.72,25171.0,58.5813,58.59,58.4149,58.4236,25171.0
2018-08-14 11:20:00,66.73,66.83,66.69,66.81,35379.0,58.4324,58.52,58.3974,58.5025,35379.0
2018-08-14 11:25:00,66.8,66.87,66.77,66.81,22622.0,58.4937,58.555,58.4674,58.5025,22622.0
2018-08-14 11:30:00,66.81,66.82,66.63,66.64,26688.0,58.5025,58.5112,58.3448,58.3536,26688.0
2018-08-14 11:35:00,66.64,66.69,66.61,66.69,21459.0,58.3536,58.3974,58.3273,58.3974,21459.0
2018-08-14 11:40:00,66.69,66.77,66.67,66.69,18427.0,58.3974,58.4674,58.3799,58.3974,18427.0
2018-08-14 11:45:00,66.69,66.73,66.63,66.73,19403.0,58.3974,58.4324,58.3448,58.4324,19403.0
2018-08-14 11:50:00,66.73,66.73,66.67,66.69,15444.0,58.4324,58.4324,58.3799,58.3974,15444.0
2018-08-14 11:55:00,66.68,66.69,66.57,66.6,15533.0,58.3886,58.3974,58.2923,58.3186,15533.0
2018-08-14 12:00:00,66.61,66.7,66.6,66.69,13166.0,58.3273,58.4061,58.3186,58.3974,13166.0
2018-08-14 12:05:00,66.71,66.71,66.51,66.53,53764.0,58.4149,58.4149,58.2398,58.2573,53764.0
2018-08-14 12:10:00,66.53,66.54,66.46,66.47,21042.0,58.2573,58.266,58.196,58.2047,21042.0
2018-08-14 12:15:00,66.48,66.53,66.42,66.47,37724.0,58.2135,58.2573,58.161,58.2047,37724.0
2018-08-14 12:20:00,66.48,66.5,66.44,66.45,21681.0,58.2135,58.231,58.1785,58.1872,21681.0
2018-08-14 12:25:00,66.46,66.46,66.37,66.38,22363.0,58.196,58.196,58.1172,58.1259,22363.0
2018-08-14 12:30:00,66.37,66.4,66.32,66.34,46190.0,58.1172,58.1434,58.0734,58.0909,46190.0
2018-08-14 12:35:00,66.34,66.36,66.32,66.33,17662.0,58.0909,58.1084,58.0734,58.0821,17662.0
2018-08-14 12:40:00,66.32,66.5,66.32,66.49,19334.0,58.0734,58.231,58.0734,58.2222,19334.0
2018-08-14 12:45:00,66.49,66.49,66.35,66.37,24866.0,58.2222,58.2222,58.0997,58.1172,24866.0
2018-08-14 12:50:00,66.38,66.39,66.25,66.25,27692.0,58.1259,58.1347,58.0121,58.0121,27692.0
2018-08-14 12:55:00,66.26,66.29,66.25,66.28,17948.0,58.0208,58.0471,58.0121,58.0384,17948.0
2018-08-14 13:00:00,66.29,66.31,66.26,66.29,19503.0,58.0471,58.0646,58.0208,58.0471,19503.0
2018-08-14 13:05:00,66.28,66.28,66.18,66.21,26453.0,58.0384,58.0384,57.9508,57.9771,26453.0
2018-08-14 13:10:00,66.2,66.22,66.07,66.12,35973.0,57.9683,57.9858,57.8545,57.8983,35973.0
2018-08-14 13:15:00,66.14,66.21,66.13,66.2,20994.0,57.9158,57.9771,57.907,57.9683,20994.0
2018-08-14 13:20:00,66.2,66.35,66.2,66.35,66246.0,57.9683,58.0997,57.9683,58.0997,66246.0
2018-08-14 13:25:00,66.36,66.54,66.34,66.53,64731.0,58.1084,58.266,58.0909,58.2573,64731.0
2018-08-14 13:30:00,66.53,66.61,66.53,66.6,33389.0,58.2573,58.3273,58.2573,58.3186,33389.0
2018-08-14 13:35:00,66.59,66.6,66.57,66.59,47944.0,58.3098,58.3186,58.2923,58.3098,47944.0
2018-08-14 13:40:00,66.6,66.65,66.59,66.65,75118.0,58.3186,58.3624,58.3098,58.3624,75118.0
2018-08-14 13:45:00,66.65,66.66,66.64,66.64,71795.0,58.3624,58.3711,58.3536,58.3536,71795.0
2018-08-14 13:50:00,66.65,66.65,66.6,66.61,90360.0,58.3624,58.3624,58.3186,58.3273,90360.0
2018-08-14 13:55:00,66.61,66.71,66.59,66.68,120255.0,58.3273,58.4149,58.3098,58.3886,120255.0
2018-08-14 14:00:00,66.68,66.83,66.68,66.79,77727.0,58.3886,58.52,58.3886,58.4849,77727.0
2018-08-14 14:05:00,66.79,66.79,66.74,66.79,68629.0,58.4849,58.4849,58.4412,58.4849,68629.0
2018-08-14 14:10:00,66.79,66.83,66.78,66.83,48401.0,58.4849,58.52,58.4762,58.52,48401.0
2018-08-14 14:15:00,66.83,66.96,66.83,66.96,51080.0,58.52,58.6338,58.52,58.6338,51080.0
2018-08-14 14:20:00,66.96,66.98,66.86,66.88,82937.0,58.6338,58.6513,58.5462,58.5638,82937.0
2018-08-14 14:25:00,66.88,66.92,66.86,66.91,34009.0,58.5638,58.5988,58.5462,58.59,34009.0
2018-08-14 14:30:00,66.91,66.94,66.91,66.93,50045.0,58.59,58.6163,58.59,58.6075,50045.0
2018-08-14 14:35:00,66.92,66.97,66.92,66.93,67142.0,58.5988,58.6426,58.5988,58.6075,67142.0
2018-08-14 14:40:00,66.93,66.93,66.88,66.9,71278.0,58.6075,58.6075,58.5638,58.5813,71278.0
2018-08-14 14:45:00,66.89,66.94,66.88,66.92,48209.0,58.5725,58.6163,58.5638,58.5988,48209.0
2018-08-14 14:50:00,66.92,66.95,66.89,66.9,77985.0,58.5988,58.625,58.5725,58.5813,77985.0
2018-08-14 14:55:00,66.9,66.92,66.88,66.92,85180.0,58.5813,58.5988,58.5638,58.5988,85180.0
2018-08-14 15:00:00,66.92,66.92,66.89,66.9,60061.0,58.5988,58.5988,58.5725,58.5813,60061.0
2018-08-14 15:05:00,66.9,66.91,66.88,66.9,66678.0,58.5813,58.59,58.5638,58.5813,66678.0
2018-08-14 15:10:00,66.9,66.91,66.88,66.9,55175.0,58.5813,58.59,58.5638,58.5813,55175.0
2018-08-14 15:15:00,66.9,66.9,66.88,66.9,51641.0,58.5813,58.5813,58.5638,58.5813,51641.0
2018-08-14 15:20:00,66.9,66.93,66.89,66.91,72126.0,58.5813,58.6075,58.5725,58.59,72126.0
2018-08-14 15:25:00,66.91,66.91,66.88,66.9,109696.0,58.59,58.59,58.5638,58.5813,109696.0
2018-08-14 15:30:00,66.9,66.91,66.88,66.91,102004.0,58.5813,58.59,58.5638,58.59,102004.0
2018-08-14 15:35:00,66.91,66.91,66.89,66.89,57954.0,58.59,58.59,58.5725,58.5725,57954.0
2018-08-14 15:40:00,66.89,66.9,66.75,66.75,73662.0,58.5725,58.5813,58.4499,58.4499,73662.0
2018-08-14 15:45:00,66.75,66.77,66.67,66.7,110274.0,58.4499,58.4674,58.3799,58.4061,110274.0
2018-08-14 15:50:00,66.71,66.76,66.7,66.74,53212.0,58.4149,58.4587,58.4061,58.4412,53212.0
2018-08-14 15:55:00,66.73,66.76,66.67,66.72,194855.0,58.4324,58.4587,58.3799,58.4236,194855.0
2018-08-15 09:30:00,66.12,66.12,65.06,65.23,208228.0,57.8983,57.8983,56.9701,57.1189,208228.0
2018-08-15 09:35:00,65.24,65.33,64.51,64.95,211050.0,57.1277,57.2065,56.4885,56.8737,211050.0
2018-08-15 09:40:00,64.93,65.67,64.84,65.44,186618.0,56.8562,57.5042,56.7774,57.3028,186618.0
2018-08-15 09:45:00,65.5,65.51,65.22,65.37,80528.0,57.3554,57.3641,57.1102,57.2415,80528.0
2018-08-15 09:50:00,65.38,65.4,65.2,65.27,63856.0,57.2503,57.2678,57.0927,57.154,63856.0
2018-08-15 09:55:00,65.28,65.41,65.23,65.41,59330.0,57.1627,57.2765,57.1189,57.2765,59330.0
2018-08-15 10:00:00,65.39,65.4,65.05,65.05,42866.0,57.259,57.2678,56.9613,56.9613,42866.0
2018-08-15 10:05:00,65.06,65.07,64.83,65.04,75257.0,56.9701,56.9788,56.7687,56.9525,75257.0
2018-08-15 10:10:00,65.02,65.13,64.88,65.08,51630.0,56.935,57.0314,56.8124,56.9876,51630.0
2018-08-15 10:15:00,65.09,65.11,64.88,65.05,63509.0,56.9963,57.0138,56.8124,56.9613,63509.0
2018-08-15 10:20:00,65.05,65.07,64.87,64.95,114105.0,56.9613,56.9788,56.8037,56.8737,114105.0
2018-08-15 10:25:00,64.95,64.99,64.85,64.89,57732.0,56.8737,56.9088,56.7862,56.8212,57732.0
2018-08-15 10:30:00,64.89,64.99,64.77,64.77,69262.0,56.8212,56.9088,56.7161,56.7161,69262.0
2018-08-15 10:35:00,64.78,65.05,64.76,65.05,67307.0,56.7249,56.9613,56.7074,56.9613,67307.0
2018-08-15 10:40:00,65.06,65.08,64.92,64.95,62911.0,56.9701,56.9876,56.8475,56.8737,62911.0
2018-08-15 10:45:00,64.94,64.98,64.82,64.83,50279.0,56.865,56.9,56.7599,56.7687,50279.0
2018-08-15 10:50:00,64.83,64.86,64.71,64.77,56689.0,56.7687,56.7949,56.6636,56.7161,56689.0
2018-08-15 10:55:00,64.76,64.76,64.57,64.57,58018.0,56.7074,56.7074,56.541,56.541,58018.0
2018-08-15 11:00:00,64.57,64.72,64.55,64.71,61081.0,56.541,56.6723,56.5235,56.6636,61081.0
2018-08-15 11:05:00,64.72,64.79,64.56,64.79,63832.0,56.6723,56.7336,56.5322,56.7336,63832.0
2018-08-15 11:10:00,64.79,64.99,64.79,64.84,58155.0,56.7336,56.9088,56.7336,56.7774,58155.0
2018-08-15 11:15:00,64.84,64.85,64.65,64.7,44660.0,56.7774,56.7862,56.611,56.6548,44660.0
2018-08-15 11:20:00,64.69,64.74,64.63,64.73,34691.0,56.6461,56.6899,56.5935,56.6811,34691.0
2018-08-15 11:25:00,64.73,64.86,64.7,64.81,38037.0,56.6811,56.7949,56.6548,56.7511,38037.0
2018-08-15 11:30:00,64.83,64.96,64.82,64.91,35362.0,56.7687,56.8825,56.7599,56.8387,35362.0
2018-08-15 11:35:00,64.9,64.97,64.78,64.78,33065.0,56.83,56.8913,56.7249,56.7249,33065.0
2018-08-15 11:40:00,64.78,64.78,64.7,64.71,26904.0,56.7249,56.7249,56.6548,56.6636,26904.0
2018-08-15 11:45:00,64.72,64.85,64.71,64.85,23419.0,56.6723,56.7862,56.6636,56.7862,23419.0
2018-08-15 11:50:00,64.84,64.84,64.65,64.69,25862.0,56.7774,56.7774,56.611,56.6461,25862.0
2018-08-15 11:55:00,64.69,64.73,64.53,64.53,32603.0,56.6461,56.6811,56.506,56.506,32603.0
2018-08-15 12:00:00,64.53,64.67,64.52,64.66,41089.0,56.506,56.6286,56.4972,56.6198,41089.0
2018-08-15 12:05:00,64.64,64.69,64.58,64.68,37319.0,56.6023,56.6461,56.5497,56.6373,37319.0
2018-08-15 12:10:00,64.67,64.67,64.6,64.62,23736.0,56.6286,56.6286,56.5673,56.5848,23736.0
2018-08-15 12:15:00,64.62,64.71,64.56,64.63,44358.0,56.5848,56.6636,56.5322,56.5935,44358.0
2018-08-15 12:20:00,64.65,64.85,64.59,64.74,75555.0,56.611,56.7862,56.5585,56.6899,75555.0
2018-08-15 12:25:00,64.73,64.74,64.67,64.72,28826.0,56.6811,56.6899,56.6286,56.6723,28826.0
2018-08-15 12:30:00,64.72,64.79,64.66,64.68,34727.0,56.6723,56.7336,56.6198,56.6373,34727.0
2018-08-15 12:35:00,64.68,64.72,64.67,64.71,30415.0,56.6373,56.6723,56.6286,56.6636,30415.0
2018-08-15 12:40:00,64.71,64.73,64.58,64.6,28035.0,56.6636,56.6811,56.5497,56.5673,28035.0
2018-08-15 12:45:00,64.6,64.63,64.58,64.61,33741.0,56.5673,56.5935,56.5497,56.576,33741.0
2018-08-15 12:50:00,64.61,64.61,64.53,64.6,45906.0,56.576,56.576,56.506,56.5673,45906.0
2018-08-15 12:55:00,64.6,64.63,64.52,64.63,32816.0,56.5673,56.5935,56.4972,56.5935,32816.0
2018-08-15 13:00:00,64.66,64.7,64.62,64.69,36561.0,56.6198,56.6548,56.5848,56.6461,36561.0
2018-08-15 13:05:00,64.69,64.74,64.63,64.66,37489.0,56.6461,56.6899,56.5935,56.6198,37489.0
2018-08-15 13:10:00,64.66,64.72,64.65,64.69,40984.0,56.6198,56.6723,56.611,56.6461,40984.0
2018-08-15 13:15:00,64.69,64.74,64.65,64.7,47030.0,56.6461,56.6899,56.611,56.6548,47030.0
2018-08-15 13:20:00,64.7,64.8,64.68,64.69,69787.0,56.6548,56.7424,56.6373,56.6461,69787.0
2018-08-15 13:25:00,64.69,64.76,64.65,64.69,38654.0,56.6461,56.7074,56.611,56.6461,38654.0
2018-08-15 13:30:00,64.68,64.7,64.53,64.54,48530.0,56.6373,56.6548,56.506,56.5147,48530.0
2018-08-15 13:35:00,64.53,64.66,64.52,64.66,54260.0,56.506,56.6198,56.4972,56.6198,54260.0
2018-08-15 13:40:00,64.65,64.66,64.61,64.62,51352.0,56.611,56.6198,56.576,56.5848,51352.0
2018-08-15 13:45:00,64.62,64.64,64.47,64.49,62946.0,56.5848,56.6023,56.4534,56.4709,62946.0
2018-08-15 13:50:00,64.5,64.52,64.46,64.48,27765.0,56.4797,56.4972,56.4447,56.4622,27765.0
2018-08-15 13:55:00,64.48,64.51,64.47,64.5,34662.0,56.4622,56.4885,56.4534,56.4797,34662.0
2018-08-15 14:00:00,64.5,64.5,64.36,64.45,64093.0,56.4797,56.4797,56.3571,56.4359,64093.0
2018-08-15 14:05:00,64.44,64.44,64.26,64.28,55350.0,56.4272,56.4272,56.2695,56.2871,55350.0
2018-08-15 14:10:00,64.28,64.3,64.1,64.14,59730.0,56.2871,56.3046,56.1294,56.1645,59730.0
2018-08-15 14:15:00,64.14,64.31,64.14,64.31,50938.0,56.1645,56.3133,56.1645,56.3133,50938.0
2018-08-15 14:20:00,64.31,64.33,64.18,64.19,53782.0,56.3133,56.3308,56.1995,56.2082,53782.0
2018-08-15 14:25:00,64.19,64.21,64.13,64.15,43984.0,56.2082,56.2258,56.1557,56.1732,43984.0
2018-08-15 14:30:00,64.15,64.19,64.12,64.19,56286.0,56.1732,56.2082,56.1469,56.2082,56286.0
2018-08-15 14:35:00,64.19,64.26,64.18,64.22,46734.0,56.2082,56.2695,56.1995,56.2345,46734.0
2018-08-15 14:40:00,64.21,64.21,64.09,64.09,61755.0,56.2258,56.2258,56.1207,56.1207,61755.0
2018-08-15 14:45:00,64.09,64.12,64.02,64.05,78862.0,56.1207,56.1469,56.0594,56.0857,78862.0
2018-08-15 14:50:00,64.05,64.16,64.05,64.14,62665.0,56.0857,56.182,56.0857,56.1645,62665.0
2018-08-15 14:55:00,64.14,64.2,64.08,64.2,67369.0,56.1645,56.217,56.1119,56.217,67369.0
2018-08-15 15:00:00,64.2,64.3,64.14,64.22,59749.0,56.217,56.3046,56.1645,56.2345,59749.0
2018-08-15 15:05:00,64.23,64.32,64.21,64.27,44388.0,56.2433,56.3221,56.2258,56.2783,44388.0
2018-08-15 15:10:00,64.27,64.27,64.22,64.22,56392.0,56.2783,56.2783,56.2345,56.2345,56392.0
2018-08-15 15:15:00,64.22,64.37,64.21,64.37,94457.0,56.2345,56.3659,56.2258,56.3659,94457.0
2018-08-15 15:20:00,64.36,64.41,64.34,64.38,46436.0,56.3571,56.4009,56.3396,56.3746,46436.0
2018-08-15 15:25:00,64.38,64.43,64.34,64.36,57126.0,56.3746,56.4184,56.3396,56.3571,57126.0
2018-08-15 15:30:00,64.36,64.44,64.29,64.41,110640.0,56.3571,56.4272,56.2958,56.4009,110640.0
2018-08-15 15:35:00,64.42,64.46,64.36,64.38,65755.0,56.4096,56.4447,56.3571,56.3746,65755.0
2018-08-15 15:40:00,64.37,64.45,64.35,64.44,91214.0,56.3659,56.4359,56.3483,56.4272,91214.0
2018-08-15 15:45:00,64.45,64.5,64.41,64.45,122588.0,56.4359,56.4797,56.4009,56.4359,122588.0
2018-08-15 15:50:00,64.44,64.44,64.35,64.44,137044.0,56.4272,56.4272,56.3483,56.4272,137044.0
2018-08-15 15:55:00,64.44,64.46,64.37,64.45,194041.0,56.4272,56.4447,56.3659,56.4359,194041.0
2018-08-16 09:30:00,65.0,65.73,64.82,65.7,105301.0,56.9175,57.5568,56.7599,57.5305,105301.0
2018-08-16 09:35:00,65.73,65.92,65.66,65.87,113159.0,57.5568,57.7231,57.4955,57.6793,113159.0
2018-08-16 09:40:00,65.9,65.98,65.45,65.54,146899.0,57.7056,57.7757,57.3116,57.3904,146899.0
2018-08-16 09:45:00,65.5,65.77,65.5,65.56,61103.0,57.3554,57.5918,57.3554,57.4079,61103.0
2018-08-16 09:50:00,65.58,65.8,65.57,65.74,28429.0,57.4254,57.618,57.4166,57.5655,28429.0
2018-08-16 09:55:00,65.75,65.93,65.65,65.65,36917.0,57.5743,57.7319,57.4867,57.4867,36917.0
2018-08-16 10:00:00,65.65,65.71,65.44,65.46,28556.0,57.4867,57.5392,57.3028,57.3203,28556.0
2018-08-16 10:05:00,65.48,65.52,65.39,65.49,25037.0,57.3378,57.3729,57.259,57.3466,25037.0
2018-08-16 10:10:00,65.49,65.49,65.31,65.31,29938.0,57.3466,57.3466,57.189,57.189,29938.0
2018-08-16 10:15:00,65.32,65.33,65.08,65.17,56965.0,57.1977,57.2065,56.9876,57.0664,56965.0
2018-08-16 10:20:00,65.21,65.33,65.18,65.31,74349.0,57.1014,57.2065,57.0751,57.189,74349.0
2018-08-16 10:25:00,65.31,65.4,65.27,65.4,54072.0,57.189,57.2678,57.154,57.2678,54072.0
2018-08-16 10:30:00,65.42,65.53,65.38,65.51,56678.0,57.2853,57.3816,57.2503,57.3641,56678.0
2018-08-16 10:35:00,65.52,65.52,65.33,65.34,56715.0,57.3729,57.3729,57.2065,57.2152,56715.0
2018-08-16 10:40:00,65.36,65.44,65.33,65.33,28623.0,57.2328,57.3028,57.2065,57.2065,28623.0
2018-08-16 10:45:00,65.34,65.49,65.34,65.42,35726.0,57.2152,57.3466,57.2152,57.2853,35726.0
2018-08-16 10:50:00,65.44,65.47,65.38,65.39,16044.0,57.3028,57.3291,57.2503,57.259,16044.0
2018-08-16 10:55:00,65.41,65.43,65.36,65.38,17411.0,57.2765,57.2941,57.2328,57.2503,17411.0
2018-08-16 11:00:00,65.37,65.41,65.28,65.33,76584.0,57.2415,57.2765,57.1627,57.2065,76584.0
2018-08-16 11:05:00,65.33,65.36,65.3,65.35,18690.0,57.2065,57.2328,57.1802,57.224,18690.0
2018-08-16 11:10:00,65.35,65.41,65.34,65.37,25573.0,57.224,57.2765,57.2152,57.2415,25573.0
2018-08-16 11:15:00,65.37,65.44,65.34,65.37,25908.0,57.2415,57.3028,57.2152,57.2415,25908.0
2018-08-16 11:20:00,65.36,65.39,65.3,65.34,26094.0,57.2328,57.259,57.1802,57.2152,26094.0
2018-08-16 11:25:00,65.34,65.42,65.29,65.37,72014.0,57.2152,57.2853,57.1715,57.2415,72014.0
2018-08-16 11:30:00,65.37,65.37,65.28,65.32,33808.0,57.2415,57.2415,57.1627,57.1977,33808.0
2018-08-16 11:35:00,65.33,65.38,65.28,65.35,24993.0,57.2065,57.2503,57.1627,57.224,24993.0
2018-08-16 11:40:00,65.34,65.35,65.27,65.28,48585.0,57.2152,57.224,57.154,57.1627,48585.0
2018-08-16 11:45:00,65.29,65.44,65.28,65.43,19475.0,57.1715,57.3028,57.1627,57.2941,19475.0
2018-08-16 11:50:00,65.44,65.51,65.39,65.5,17737.0,57.3028,57.3641,57.259,57.3554,17737.0
2018-08-16 11:55:00,65.5,65.5,65.46,65.49,16128.0,57.3554,57.3554,57.3203,57.3466,16128.0
2018-08-16 12:00:00,65.5,65.5,65.47,65.48,12515.0,57.3554,57.3554,57.3291,57.3378,12515.0
2018-08-16 12:05:00,65.48,65.68,65.48,65.66,43809.0,57.3378,57.513,57.3378,57.4955,43809.0
2018-08-16 12:10:00,65.65,65.7,65.63,65.69,12425.0,57.4867,57.5305,57.4692,57.5217,12425.0
2018-08-16 12:15:00,65.7,65.7,65.6,65.63,10756.0,57.5305,57.5305,57.4429,57.4692,10756.0
2018-08-16 12:20:00,65.64,65.66,65.56,65.56,25615.0,57.4779,57.4955,57.4079,57.4079,25615.0
2018-08-16 12:25:00,65.55,65.55,65.5,65.52,12847.0,57.3991,57.3991,57.3554,57.3729,12847.0
2018-08-16 12:30:00,65.52,65.57,65.45,65.49,16644.0,57.3729,57.4166,57.3116,57.3466,16644.0
2018-08-16 12:35:00,65.49,65.49,65.44,65.46,15749.0,57.3466,57.3466,57.3028,57.3203,15749.0
2018-08-16 12:40:00,65.45,65.46,65.4,65.4,16169.0,57.3116,57.3203,57.2678,57.2678,16169.0
2018-08-16 12:45:00,65.41,65.42,65.34,65.36,23497.0,57.2765,57.2853,57.2152,57.2328,23497.0
2018-08-16 12:50:00,65.36,65.37,65.33,65.35,15276.0,57.2328,57.2415,57.2065,57.224,15276.0
2018-08-16 12:55:00,65.34,65.35,65.29,65.3,23342.0,57.2152,57.224,57.1715,57.1802,23342.0
2018-08-16 13:00:00,65.29,65.35,65.28,65.3,20977.0,57.1715,57.224,57.1627,57.1802,20977.0
2018-08-16 13:05:00,65.3,65.32,65.24,65.27,35775.0,57.1802,57.1977,57.1277,57.154,35775.0
2018-08-16 13:10:00,65.27,65.27,65.15,65.16,33793.0,57.154,57.154,57.0489,57.0576,33793.0
2018-08-16 13:15:00,65.16,65.17,65.08,65.1,33120.0,57.0576,57.0664,56.9876,57.0051,33120.0
2018-08-16 13:20:00,65.1,65.1,64.96,65.0,91184.0,57.0051,57.0051,56.8825,56.9175,91184.0
2018-08-16 13:25:00,65.0,65.03,64.99,65.03,33397.0,56.9175,56.9438,56.9088,56.9438,33397.0
2018-08-16 13:30:00,65.03,65.04,65.0,65.02,15061.0,56.9438,56.9525,56.9175,56.935,15061.0
2018-08-16 13:35:00,65.03,65.03,65.0,65.0,19006.0,56.9438,56.9438,56.9175,56.9175,19006.0
2018-08-16 13:40:00,65.01,65.02,64.96,64.97,23860.0,56.9263,56.935,56.8825,56.8913,23860.0
2018-08-16 13:45:00,64.97,65.0,64.94,64.98,21147.0,56.8913,56.9175,56.865,56.9,21147.0
2018-08-16 13:50:00,64.98,65.01,64.94,64.99,25113.0,56.9,56.9263,56.865,56.9088,25113.0
2018-08-16 13:55:00,64.99,65.02,64.96,64.97,22746.0,56.9088,56.935,56.8825,56.8913,22746.0
2018-08-16 14:00:00,64.97,65.01,64.95,65.01,19309.0,56.8913,56.9263,56.8737,56.9263,19309.0
2018-08-16 14:05:00,65.01,65.02,64.97,65.01,18307.0,56.9263,56.935,56.8913,56.9263,18307.0
2018-08-16 14:10:00,65.03,65.08,65.01,65.08,27961.0,56.9438,56.9876,56.9263,56.9876,27961.0
2018-08-16 14:15:00,65.09,65.15,65.08,65.13,25876.0,56.9963,57.0489,56.9876,57.0314,25876.0
2018-08-16 14:20:00,65.13,65.18,65.12,65.17,15362.0,57.0314,57.0751,57.0226,57.0664,15362.0
2018-08-16 14:25:00,65.18,65.19,65.12,65.12,18932.0,57.0751,57.0839,57.0226,57.0226,18932.0
2018-08-16 14:30:00,65.11,65.11,64.98,65.04,25174.0,57.0138,57.0138,56.9,56.9525,25174.0
2018-08-16 14:35:00,65.04,65.15,65.04,65.14,17367.0,56.9525,57.0489,56.9525,57.0401,17367.0
2018-08-16 14:40:00,65.15,65.2,65.15,65.2,20560.0,57.0489,57.0927,57.0489,57.0927,20560.0
2018-08-16 14:45:00,65.2,65.21,65.16,65.2,21434.0,57.0927,57.1014,57.0576,57.0927,21434.0
2018-08-16 14:50:00,65.2,65.28,65.2,65.26,20230.0,57.0927,57.1627,57.0927,57.1452,20230.0
2018-08-16 14:55:00,65.27,65.27,65.24,65.26,14061.0,57.154,57.154,57.1277,57.1452,14061.0
2018-08-16 15:00:00,65.26,65.28,65.22,65.26,23178.0,57.1452,57.1627,57.1102,57.1452,23178.0
2018-08-16 15:05:00,65.25,65.26,65.2,65.2,20125.0,57.1364,57.1452,57.0927,57.0927,20125.0
2018-08-16 15:10:00,65.2,65.28,65.2,65.27,15960.0,57.0927,57.1627,57.0927,57.154,15960.0
2018-08-16 15:15:00,65.28,65.29,65.23,65.25,27499.0,57.1627,57.1715,57.1189,57.1364,27499.0
2018-08-16 15:20:00,65.25,65.26,65.24,65.25,20798.0,57.1364,57.1452,57.1277,57.1364,20798.0
2018-08-16 15:25:00,65.24,65.31,65.24,65.27,22028.0,57.1277,57.189,57.1277,57.154,22028.0
2018-08-16 15:30:00,65.27,65.31,65.23,65.3,39318.0,57.154,57.189,57.1189,57.1802,39318.0
2018-08-16 15:35:00,65.31,65.31,65.2,65.22,28672.0,57.189,57.189,57.0927,57.1102,28672.0
2018-08-16 15:40:00,65.22,65.22,65.16,65.2,34456.0,57.1102,57.1102,57.0576,57.0927,34456.0
2018-08-16 15:45:00,65.19,65.19,65.13,65.14,37050.0,57.0839,57.0839,57.0314,57.0401,37050.0
2018-08-16 15:50:00,65.14,65.14,65.09,65.13,59346.0,57.0401,57.0401,56.9963,57.0314,59346.0
2018-08-16 15:55:00,65.14,65.15,65.07,65.11,129802.0,57.0401,57.0489,56.9788,57.0138,129802.0
2018-08-17 09:30:00,65.12,65.22,64.95,65.14,50946.0,57.0226,57.1102,56.8737,57.0401,50946.0
2018-08-17 09:35:00,65.09,65.4,65.05,65.23,16594.0,56.9963,57.2678,56.9613,57.1189,16594.0
2018-08-17 09:40:00,65.24,65.24,64.99,65.0,20792.0,57.1277,57.1277,56.9088,56.9175,20792.0
2018-08-17 09:45:00,64.99,65.03,64.84,64.92,38503.0,56.9088,56.9438,56.7774,56.8475,38503.0
2018-08-17 09:50:00,64.92,65.06,64.87,65.06,23631.0,56.8475,56.9701,56.8037,56.9701,23631.0
2018-08-17 09:55:00,65.07,65.2,65.0,65.18,32103.0,56.9788,57.0927,56.9175,57.0751,32103.0
2018-08-17 10:00:00,65.19,65.23,65.06,65.08,27520.0,57.0839,57.1189,56.9701,56.9876,27520.0
2018-08-17 10:05:00,65.1,65.19,65.02,65.08,18312.0,57.0051,57.0839,56.935,56.9876,18312.0
2018-08-17 10:10:00,65.07,65.12,65.02,65.08,21784.0,56.9788,57.0226,56.935,56.9876,21784.0
2018-08-17 10:15:00,65.08,65.12,65.03,65.04,15359.0,56.9876,57.0226,56.9438,56.9525,15359.0
2018-08-17 10:20:00,65.06,65.14,65.02,65.03,29243.0,56.9701,57.0401,56.935,56.9438,29243.0
2018-08-17 10:25:00,65.04,65.2,65.03,65.13,14614.0,56.9525,57.0927,56.9438,57.0314,14614.0
2018-08-17 10:30:00,65.14,65.16,65.09,65.09,13431.0,57.0401,57.0576,56.9963,56.9963,13431.0
2018-08-17 10:35:00,65.08,65.27,65.06,65.23,20604.0,56.9876,57.154,56.9701,57.1189,20604.0
2018-08-17 10:40:00,65.23,65.28,65.19,65.22,20056.0,57.1189,57.1627,57.0839,57.1102,20056.0
2018-08-17 10:45:00,65.23,65.25,65.14,65.16,28354.0,57.1189,57.1364,57.0401,57.0576,28354.0
2018-08-17 10:50:00,65.16,65.29,65.16,65.21,19299.0,57.0576,57.1715,57.0576,57.1014,19299.0
2018-08-17 10:55:00,65.2,65.26,65.18,65.22,17571.0,57.0927,57.1452,57.0751,57.1102,17571.0
2018-08-17 11:00:00,65.21,65.23,65.13,65.17,15271.0,57.1014,57.1189,57.0314,57.0664,15271.0
2018-08-17 11:05:00,65.2,65.31,65.2,65.31,8137.0,57.0927,57.189,57.0927,57.189,8137.0
2018-08-17 11:10:00,65.31,65.31,65.23,65.29,16525.0,57.189,57.189,57.1189,57.1715,16525.0
2018-08-17 11:15:00,65.31,65.37,65.28,65.32,20839.0,57.189,57.2415,57.1627,57.1977,20839.0
2018-08-17 11:20:00,65.31,65.43,65.31,65.42,12455.0,57.189,57.2941,57.189,57.2853,12455.0
2018-08-17 11:25:00,65.43,65.43,65.37,65.4,16456.0,57.2941,57.2941,57.2415,57.2678,16456.0
2018-08-17 11:30:00,65.4,65.44,65.39,65.42,20122.0,57.2678,57.3028,57.259,57.2853,20122.0
2018-08-17 11:35:00,65.43,65.43,65.39,65.42,14556.0,57.2941,57.2941,57.259,57.2853,14556.0
2018-08-17 11:40:00,65.44,65.5,65.43,65.49,17552.0,57.3028,57.3554,57.2941,57.3466,17552.0
2018-08-17 11:45:00,65.48,65.48,65.41,65.41,11725.0,57.3378,57.3378,57.2765,57.2765,11725.0
2018-08-17 11:50:00,65.41,65.44,65.4,65.44,10665.0,57.2765,57.3028,57.2678,57.3028,10665.0
2018-08-17 11:55:00,65.43,65.51,65.43,65.48,13896.0,57.2941,57.3641,57.2941,57.3378,13896.0
2018-08-17 12:00:00,65.48,65.51,65.4,65.4,14157.0,57.3378,57.3641,57.2678,57.2678,14157.0
2018-08-17 12:05:00,65.4,65.4,65.34,65.34,18604.0,57.2678,57.2678,57.2152,57.2152,18604.0
2018-08-17 12:10:00,65.36,65.42,65.32,65.32,13340.0,57.2328,57.2853,57.1977,57.1977,13340.0
2018-08-17 12:15:00,65.33,65.35,65.28,65.29,13613.0,57.2065,57.224,57.1627,57.1715,13613.0
2018-08-17 12:20:00,65.3,65.34,65.29,65.32,12725.0,57.1802,57.2152,57.1715,57.1977,12725.0
2018-08-17 12:25:00,65.33,65.38,65.32,65.37,10793.0,57.2065,57.2503,57.1977,57.2415,10793.0
2018-08-17 12:30:00,65.37,65.37,65.28,65.28,10944.0,57.2415,57.2415,57.1627,57.1627,10944.0
2018-08-17 12:35:00,65.27,65.28,65.25,65.28,9203.0,57.154,57.1627,57.1364,57.1627,9203.0
2018-08-17 12:40:00,65.28,65.32,65.26,65.32,7787.0,57.1627,57.1977,57.1452,57.1977,7787.0
2018-08-17 12:45:00,65.31,65.32,65.25,65.28,10234.0,57.189,57.1977,57.1364,57.1627,10234.0
2018-08-17 12:50:00,65.29,65.33,65.28,65.31,9986.0,57.1715,57.2065,57.1627,57.189,9986.0
2018-08-17 12:55:00,65.3,65.33,65.29,65.31,10427.0,57.1802,57.2065,57.1715,57.189,10427.0
2018-08-17 13:00:00,65.32,65.34,65.27,65.3,9935.0,57.1977,57.2152,57.154,57.1802,9935.0
2018-08-17 13:05:00,65.28,65.3,65.23,65.25,57595.0,57.1627,57.1802,57.1189,57.1364,57595.0
2018-08-17 13:10:00,65.27,65.28,65.21,65.28,75882.0,57.154,57.1627,57.1014,57.1627,75882.0
2018-08-17 13:15:00,65.28,65.35,65.28,65.33,19808.0,57.1627,57.224,57.1627,57.2065,19808.0
2018-08-17 13:20:00,65.33,65.37,65.31,65.33,10711.0,57.2065,57.2415,57.189,57.2065,10711.0
2018-08-17 13:25:00,65.33,65.33,65.28,65.28,8566.0,57.2065,57.2065,57.1627,57.1627,8566.0
2018-08-17 13:30:00,65.28,65.32,65.27,65.31,8326.0,57.1627,57.1977,57.154,57.189,8326.0
2018-08-17 13:35:00,65.31,65.35,65.31,65.34,11271.0,57.189,57.224,57.189,57.2152,11271.0
2018-08-17 13:40:00,65.34,65.37,65.33,65.34,9710.0,57.2152,57.2415,57.2065,57.2152,9710.0
2018-08-17 13:45:00,65.34,65.34,65.27,65.28,9298.0,57.2152,57.2152,57.154,57.1627,9298.0
2018-08-17 13:50:00,65.28,65.29,65.27,65.28,15323.0,57.1627,57.1715,57.154,57.1627,15323.0
2018-08-17 13:55:00,65.28,65.37,65.28,65.36,14919.0,57.1627,57.2415,57.1627,57.2328,14919.0
2018-08-17 14:00:00,65.37,65.47,65.34,65.47,103121.0,57.2415,57.3291,57.2152,57.3291,103121.0
2018-08-17 14:05:00,65.47,65.56,65.47,65.51,38030.0,57.3291,57.4079,57.3291,57.3641,38030.0
2018-08-17 14:10:00,65.5,65.65,65.5,65.63,105080.0,57.3554,57.4867,57.3554,57.4692,105080.0
2018-08-17 14:15:00,65.63,65.72,65.58,65.64,47739.0,57.4692,57.548,57.4254,57.4779,47739.0
2018-08-17 14:20:00,65.63,65.65,65.57,65.65,54816.0,57.4692,57.4867,57.4166,57.4867,54816.0
2018-08-17 14:25:00,65.65,65.75,65.64,65.72,43744.0,57.4867,57.5743,57.4779,57.548,43744.0
2018-08-17 14:30:00,65.72,65.73,65.64,65.64,14204.0,57.548,57.5568,57.4779,57.4779,14204.0
2018-08-17 14:35:00,65.65,65.65,65.57,65.62,20945.0,57.4867,57.4867,57.4166,57.4604,20945.0
2018-08-17 14:40:00,65.62,65.71,65.62,65.67,18204.0,57.4604,57.5392,57.4604,57.5042,18204.0
2018-08-17 14:45:00,65.67,65.72,65.65,65.68,18623.0,57.5042,57.548,57.4867,57.513,18623.0
2018-08-17 14:50:00,65.69,65.77,65.65,65.77,21303.0,57.5217,57.5918,57.4867,57.5918,21303.0
2018-08-17 14:55:00,65.77,65.87,65.77,65.84,39356.0,57.5918,57.6793,57.5918,57.6531,39356.0
2018-08-17 15:00:00,65.84,65.86,65.77,65.78,28292.0,57.6531,57.6706,57.5918,57.6005,28292.0
2018-08-17 15:05:00,65.78,65.82,65.73,65.75,22314.0,57.6005,57.6356,57.5568,57.5743,22314.0
2018-08-17 15:10:00,65.75,65.78,65.72,65.76,15803.0,57.5743,57.6005,57.548,57.583,15803.0
2018-08-17 15:15:00,65.76,65.78,65.7,65.73,18958.0,57.583,57.6005,57.5305,57.5568,18958.0
2018-08-17 15:20:00,65.73,65.77,65.72,65.73,16565.0,57.5568,57.5918,57.548,57.5568,16565.0
2018-08-17 15:25:00,65.74,65.75,65.7,65.71,16416.0,57.5655,57.5743,57.5305,57.5392,16416.0
2018-08-17 15:30:00,65.71,65.73,65.67,65.72,26782.0,57.5392,57.5568,57.5042,57.548,26782.0
2018-08-17 15:35:00,65.73,65.75,65.7,65.71,14772.0,57.5568,57.5743,57.5305,57.5392,14772.0
2018-08-17 15:40:00,65.72,65.75,65.71,65.73,39158.0,57.548,57.5743,57.5392,57.5568,39158.0
2018-08-17 15:45:00,65.73,65.77,65.73,65.74,112857.0,57.5568,57.5918,57.5568,57.5655,112857.0
2018-08-17 15:50:00,65.74,65.76,65.62,65.76,129714.0,57.5655,57.583,57.4604,57.583,129714.0
2018-08-17 15:55:00,65.75,65.95,65.75,65.87,295502.0,57.5743,57.7494,57.5743,57.6793,295502.0
2018-08-20 09:30:00,66.25,66.99,66.2,66.56,150003.0,58.0121,58.6601,57.9683,58.2835,150003.0
2018-08-20 09:35:00,66.53,66.67,66.0,66.04,75831.0,58.2573,58.3799,57.7932,57.8282,75831.0
2018-08-20 09:40:00,66.05,66.06,65.74,65.78,62923.0,57.837,57.8457,57.5655,57.6005,62923.0
2018-08-20 09:45:00,65.76,65.81,65.59,65.71,73601.0,57.583,57.6268,57.4342,57.5392,73601.0
2018-08-20 09:50:00,65.72,65.8,65.55,65.66,49263.0,57.548,57.618,57.3991,57.4955,49263.0
2018-08-20 09:55:00,65.65,65.69,65.51,65.59,44982.0,57.4867,57.5217,57.3641,57.4342,44982.0
2018-08-20 10:00:00,65.59,65.75,65.58,65.65,40682.0,57.4342,57.5743,57.4254,57.4867,40682.0
2018-08-20 10:05:00,65.67,65.74,65.54,65.74,56689.0,57.5042,57.5655,57.3904,57.5655,56689.0
2018-08-20 10:10:00,65.74,65.75,65.5,65.51,27867.0,57.5655,57.5743,57.3554,57.3641,27867.0
2018-08-20 10:15:00,65.51,65.61,65.47,65.56,38259.0,57.3641,57.4517,57.3291,57.4079,38259.0
2018-08-20 10:20:00,65.56,65.69,65.52,65.62,40836.0,57.4079,57.5217,57.3729,57.4604,40836.0
2018-08-20 10:25:00,65.6,65.69,65.6,65.62,26900.0,57.4429,57.5217,57.4429,57.4604,26900.0
2018-08-20 10:30:00,65.61,65.63,65.51,65.63,20376.0,57.4517,57.4692,57.3641,57.4692,20376.0
2018-08-20 10:35:00,65.61,65.73,65.58,65.73,17385.0,57.4517,57.5568,57.4254,57.5568,17385.0
2018-08-20 10:40:00,65.73,65.78,65.68,65.77,25996.0,57.5568,57.6005,57.513,57.5918,25996.0
2018-08-20 10:45:00,65.77,65.84,65.75,65.81,20683.0,57.5918,57.6531,57.5743,57.6268,20683.0
2018-08-20 10:50:00,65.82,65.85,65.72,65.73,17097.0,57.6356,57.6618,57.548,57.5568,17097.0
2018-08-20 10:55:00,65.73,65.76,65.64,65.75,41861.0,57.5568,57.583,57.4779,57.5743,41861.0
2018-08-20 11:00:00,65.74,65.85,65.71,65.72,45747.0,57.5655,57.6618,57.5392,57.548,45747.0
2018-08-20 11:05:00,65.73,65.82,65.72,65.74,24657.0,57.5568,57.6356,57.548,57.5655,24657.0
2018-08-20 11:10:00,65.74,65.74,65.66,65.71,24920.0,57.5655,57.5655,57.4955,57.5392,24920.0
2018-08-20 11:15:00,65.71,65.76,65.67,65.76,16404.0,57.5392,57.583,57.5042,57.583,16404.0
2018-08-20 11:20:00,65.75,65.81,65.71,65.78,26881.0,57.5743,57.6268,57.5392,57.6005,26881.0
2018-08-20 11:25:00,65.78,65.82,65.69,65.79,32746.0,57.6005,57.6356,57.5217,57.6093,32746.0
2018-08-20 11:30:00,65.78,65.84,65.73,65.73,21698.0,57.6005,57.6531,57.5568,57.5568,21698.0
2018-08-20 11:35:00,65.75,65.93,65.72,65.87,18646.0,57.5743,57.7319,57.548,57.6793,18646.0
2018-08-20 11:40:00,65.87,66.04,65.86,65.88,37112.0,57.6793,57.8282,57.6706,57.6881,37112.0
2018-08-20 11:45:00,65.88,65.92,65.79,65.81,17211.0,57.6881,57.7231,57.6093,57.6268,17211.0
2018-08-20 11:50:00,65.82,65.89,65.81,65.86,13061.0,57.6356,57.6969,57.6268,57.6706,13061.0
2018-08-20 11:55:00,65.86,65.86,65.79,65.8,17957.0,57.6706,57.6706,57.6093,57.618,17957.0
2018-08-20 12:00:00,65.8,65.91,65.78,65.86,16407.0,57.618,57.7144,57.6005,57.6706,16407.0
2018-08-20 12:05:00,65.85,65.9,65.83,65.87,12406.0,57.6618,57.7056,57.6443,57.6793,12406.0
2018-08-20 12:10:00,65.87,65.9,65.83,65.86,14122.0,57.6793,57.7056,57.6443,57.6706,14122.0
2018-08-20 12:15:00,65.85,65.93,65.85,65.89,25024.0,57.6618,57.7319,57.6618,57.6969,25024.0
2018-08-20 12:20:00,65.9,65.96,65.9,65.95,12711.0,57.7056,57.7582,57.7056,57.7494,12711.0
2018-08-20 12:25:00,65.95,65.99,65.88,65.91,23466.0,57.7494,57.7844,57.6881,57.7144,23466.0
2018-08-20 12:30:00,65.91,65.91,65.84,65.85,10539.0,57.7144,57.7144,57.6531,57.6618,10539.0
2018-08-20 12:35:00,65.84,65.9,65.81,65.9,29617.0,57.6531,57.7056,57.6268,57.7056,29617.0
2018-08-20 12:40:00,65.89,65.89,65.84,65.88,16729.0,57.6969,57.6969,57.6531,57.6881,16729.0
2018-08-20 12:45:00,65.88,65.96,65.87,65.9,14466.0,57.6881,57.7582,57.6793,57.7056,14466.0
2018-08-20 12:50:00,65.9,65.92,65.86,65.86,11343.0,57.7056,57.7231,57.6706,57.6706,11343.0
2018-08-20 12:55:00,65.86,65.89,65.84,65.85,31199.0,57.6706,57.6969,57.6531,57.6618,31199.0
2018-08-20 13:00:00,65.85,65.87,65.79,65.79,31528.0,57.6618,57.6793,57.6093,57.6093,31528.0
2018-08-20 13:05:00,65.8,65.86,65.79,65.81,19649.0,57.618,57.6706,57.6093,57.6268,19649.0
2018-08-20 13:10:00,65.83,65.86,65.8,65.83,16048.0,57.6443,57.6706,57.618,57.6443,16048.0
2018-08-20 13:15:00,65.83,65.86,65.79,65.84,19722.0,57.6443,57.6706,57.6093,57.6531,19722.0
2018-08-20 13:20:00,65.84,65.85,65.82,65.83,21718.0,57.6531,57.6618,57.6356,57.6443,21718.0
2018-08-20 13:25:00,65.83,65.89,65.83,65.86,33685.0,57.6443,57.6969,57.6443,57.6706,33685.0
2018-08-20 13:30:00,65.86,65.88,65.83,65.84,16669.0,57.6706,57.6881,57.6443,57.6531,16669.0
2018-08-20 13:35:00,65.85,65.87,65.81,65.83,25615.0,57.6618,57.6793,57.6268,57.6443,25615.0
2018-08-20 13:40:00,65.82,65.84,65.82,65.82,13757.0,57.6356,57.6531,57.6356,57.6356,13757.0
2018-08-20 13:45:00,65.83,65.88,65.82,65.86,17718.0,57.6443,57.6881,57.6356,57.6706,17718.0
2018-08-20 13:50:00,65.86,65.93,65.85,65.92,11710.0,57.6706,57.7319,57.6618,57.7231,11710.0
2018-08-20 13:55:00,65.92,65.98,65.92,65.95,18727.0,57.7231,57.7757,57.7231,57.7494,18727.0
2018-08-20 14:00:00,65.95,65.99,65.91,65.94,25457.0,57.7494,57.7844,57.7144,57.7406,25457.0
2018-08-20 14:05:00,65.94,65.94,65.88,65.91,22293.0,57.7406,57.7406,57.6881,57.7144,22293.0
2018-08-20 14:10:00,65.91,65.91,65.85,65.86,18550.0,57.7144,57.7144,57.6618,57.6706,18550.0
2018-08-20 14:15:00,65.86,65.96,65.85,65.89,46685.0,57.6706,57.7582,57.6618,57.6969,46685.0
2018-08-20 14:20:00,65.9,65.98,65.87,65.95,22837.0,57.7056,57.7757,57.6793,57.7494,22837.0
2018-08-20 14:25:00,65.95,65.96,65.91,65.93,23683.0,57.7494,57.7582,57.7144,57.7319,23683.0
2018-08-20 14:30:00,65.93,65.96,65.9,65.9,22582.0,57.7319,57.7582,57.7056,57.7056,22582.0
2018-08-20 14:35:00,65.91,65.91,65.86,65.86,13350.0,57.7144,57.7144,57.6706,57.6706,13350.0
2018-08-20 14:40:00,65.85,65.87,65.78,65.83,54540.0,57.6618,57.6793,57.6005,57.6443,54540.0
2018-08-20 14:45:00,65.82,65.82,65.73,65.75,29413.0,57.6356,57.6356,57.5568,57.5743,29413.0
2018-08-20 14:50:00,65.76,65.77,65.73,65.76,21967.0,57.583,57.5918,57.5568,57.583,21967.0
2018-08-20 14:55:00,65.76,65.77,65.74,65.75,27638.0,57.583,57.5918,57.5655,57.5743,27638.0
2018-08-20 15:00:00,65.75,65.79,65.74,65.78,18198.0,57.5743,57.6093,57.5655,57.6005,18198.0
2018-08-20 15:05:00,65.79,65.79,65.71,65.72,18145.0,57.6093,57.6093,57.5392,57.548,18145.0
2018-08-20 15:10:00,65.73,65.8,65.73,65.78,24479.0,57.5568,57.618,57.5568,57.6005,24479.0
2018-08-20 15:15:00,65.78,65.81,65.72,65.72,21915.0,57.6005,57.6268,57.548,57.548,21915.0
2018-08-20 15:20:00,65.72,65.74,65.71,65.71,17741.0,57.548,57.5655,57.5392,57.5392,17741.0
2018-08-20 15:25:00,65.71,65.73,65.71,65.71,22855.0,57.5392,57.5568,57.5392,57.5392,22855.0
2018-08-20 15:30:00,65.71,65.75,65.68,65.69,40502.0,57.5392,57.5743,57.513,57.5217,40502.0
2018-08-20 15:35:00,65.7,65.71,65.66,65.66,52029.0,57.5305,57.5392,57.4955,57.4955,52029.0
2018-08-20 15:40:00,65.66,65.67,65.61,65.67,51127.0,57.4955,57.5042,57.4517,57.5042,51127.0
2018-08-20 15:45:00,65.67,65.68,65.64,65.68,77214.0,57.5042,57.513,57.4779,57.513,77214.0
2018-08-20 15:50:00,65.67,65.68,65.64,65.65,124133.0,57.5042,57.513,57.4779,57.4867,124133.0
2018-08-20 15:55:00,65.65,65.68,65.61,65.63,191414.0,57.4867,57.513,57.4517,57.4692,191414.0
2018-08-21 09:30:00,65.79,65.82,65.53,65.65,88924.0,57.6093,57.6356,57.3816,57.4867,88924.0
2018-08-21 09:35:00,65.64,65.89,65.61,65.67,32590.0,57.4779,57.6969,57.4517,57.5042,32590.0
2018-08-21 09:40:00,65.66,65.69,65.54,65.57,27336.0,57.4955,57.5217,57.3904,57.4166,27336.0
2018-08-21 09:45:00,65.56,65.88,65.55,65.88,34368.0,57.4079,57.6881,57.3991,57.6881,34368.0
2018-08-21 09:50:00,65.87,66.0,65.83,65.95,31271.0,57.6793,57.7932,57.6443,57.7494,31271.0
2018-08-21 09:55:00,65.98,65.98,65.81,65.84,25031.0,57.7757,57.7757,57.6268,57.6531,25031.0
2018-08-21 10:00:00,65.82,65.87,65.76,65.84,30326.0,57.6356,57.6793,57.583,57.6531,30326.0
2018-08-21 10:05:00,65.85,65.94,65.8,65.8,24891.0,57.6618,57.7406,57.618,57.618,24891.0
2018-08-21 10:10:00,65.8,65.93,65.8,65.9,53689.0,57.618,57.7319,57.618,57.7056,53689.0
2018-08-21 10:15:00,65.9,66.05,65.9,66.02,28969.0,57.7056,57.837,57.7056,57.8107,28969.0
2018-08-21 10:20:00,66.02,66.03,65.93,65.97,32309.0,57.8107,57.8194,57.7319,57.7669,32309.0
2018-08-21 10:25:00,65.97,66.01,65.93,65.96,69179.0,57.7669,57.8019,57.7319,57.7582,69179.0
2018-08-21 10:30:00,65.95,65.97,65.92,65.95,35876.0,57.7494,57.7669,57.7231,57.7494,35876.0
2018-08-21 10:35:00,65.94,65.94,65.88,65.91,37315.0,57.7406,57.7406,57.6881,57.7144,37315.0
2018-08-21 10:40:00,65.91,66.01,65.91,65.99,52686.0,57.7144,57.8019,57.7144,57.7844,52686.0
2018-08-21 10:45:00,65.99,66.06,65.98,66.03,148414.0,57.7844,57.8457,57.7757,57.8194,148414.0
2018-08-21 10:50:00,66.03,66.07,65.98,66.06,93669.0,57.8194,57.8545,57.7757,57.8457,93669.0
2018-08-21 10:55:00,66.07,66.36,66.06,66.16,56215.0,57.8545,58.1084,57.8457,57.9333,56215.0
2018-08-21 11:00:00,66.16,66.2,66.12,66.17,35482.0,57.9333,57.9683,57.8983,57.942,35482.0
2018-08-21 11:05:00,66.18,66.19,66.09,66.1,35594.0,57.9508,57.9596,57.872,57.8807,35594.0
2018-08-21 11:10:00,66.1,66.1,66.02,66.06,27480.0,57.8807,57.8807,57.8107,57.8457,27480.0
2018-08-21 11:15:00,66.06,66.06,65.87,65.92,28652.0,57.8457,57.8457,57.6793,57.7231,28652.0
2018-08-21 11:20:00,65.92,66.0,65.88,66.0,33290.0,57.7231,57.7932,57.6881,57.7932,33290.0
2018-08-21 11:25:00,66.0,66.0,65.94,65.96,14319.0,57.7932,57.7932,57.7406,57.7582,14319.0
2018-08-21 11:30:00,65.95,65.99,65.93,65.98,21371.0,57.7494,57.7844,57.7319,57.7757,21371.0
2018-08-21 11:35:00,65.99,66.07,65.99,66.06,30229.0,57.7844,57.8545,57.7844,57.8457,30229.0
2018-08-21 11:40:00,66.06,66.18,66.06,66.07,22455.0,57.8457,57.9508,57.8457,57.8545,22455.0
2018-08-21 11:45:00,66.07,66.07,66.0,66.0,23991.0,57.8545,57.8545,57.7932,57.7932,23991.0
2018-08-21 11:50:00,66.0,66.02,65.97,66.02,55933.0,57.7932,57.8107,57.7669,57.8107,55933.0
2018-08-21 11:55:00,66.01,66.18,66.01,66.18,94901.0,57.8019,57.9508,57.8019,57.9508,94901.0
2018-08-21 12:00:00,66.17,66.25,66.16,66.22,27597.0,57.942,58.0121,57.9333,57.9858,27597.0
2018-08-21 12:05:00,66.21,66.22,66.17,66.2,47392.0,57.9771,57.9858,57.942,57.9683,47392.0
2018-08-21 12:10:00,66.2,66.29,66.19,66.28,53827.0,57.9683,58.0471,57.9596,58.0384,53827.0
2018-08-21 12:15:00,66.28,66.29,66.19,66.23,52532.0,58.0384,58.0471,57.9596,57.9946,52532.0
2018-08-21 12:20:00,66.22,66.23,66.14,66.17,33334.0,57.9858,57.9946,57.9158,57.942,33334.0
2018-08-21 12:25:00,66.18,66.26,66.17,66.26,24606.0,57.9508,58.0208,57.942,58.0208,24606.0
2018-08-21 12:30:00,66.25,66.3,66.19,66.2,48927.0,58.0121,58.0559,57.9596,57.9683,48927.0
2018-08-21 12:35:00,66.21,66.25,66.16,66.22,73653.0,57.9771,58.0121,57.9333,57.9858,73653.0
2018-08-21 12:40:00,66.22,66.26,66.21,66.25,66978.0,57.9858,58.0208,57.9771,58.0121,66978.0
2018-08-21 12:45:00,66.25,66.34,66.25,66.29,25598.0,58.0121,58.0909,58.0121,58.0471,25598.0
2018-08-21 12:50:00,66.29,66.3,66.26,66.27,11564.0,58.0471,58.0559,58.0208,58.0296,11564.0
2018-08-21 12:55:00,66.27,66.28,66.22,66.23,21970.0,58.0296,58.0384,57.9858,57.9946,21970.0
2018-08-21 13:00:00,66.22,66.26,66.21,66.25,22095.0,57.9858,58.0208,57.9771,58.0121,22095.0
2018-08-21 13:05:00,66.25,66.25,66.2,66.22,93173.0,58.0121,58.0121,57.9683,57.9858,93173.0
2018-08-21 13:10:00,66.2,66.23,66.09,66.14,94355.0,57.9683,57.9946,57.872,57.9158,94355.0
2018-08-21 13:15:00,66.14,66.21,66.11,66.2,23379.0,57.9158,57.9771,57.8895,57.9683,23379.0
2018-08-21 13:20:00,66.2,66.28,66.2,66.26,19213.0,57.9683,58.0384,57.9683,58.0208,19213.0
2018-08-21 13:25:00,66.27,66.28,66.24,66.25,12689.0,58.0296,58.0384,58.0033,58.0121,12689.0
2018-08-21 13:30:00,66.25,66.37,66.25,66.35,19763.0,58.0121,58.1172,58.0121,58.0997,19763.0
2018-08-21 13:35:00,66.35,66.36,66.33,66.34,10763.0,58.0997,58.1084,58.0821,58.0909,10763.0
2018-08-21 13:40:00,66.34,66.34,66.28,66.32,24024.0,58.0909,58.0909,58.0384,58.0734,24024.0
2018-08-21 13:45:00,66.32,66.34,66.28,66.29,21527.0,58.0734,58.0909,58.0384,58.0471,21527.0
2018-08-21 13:50:00,66.28,66.3,66.27,66.29,10823.0,58.0384,58.0559,58.0296,58.0471,10823.0
2018-08-21 13:55:00,66.3,66.4,66.29,66.32,25224.0,58.0559,58.1434,58.0471,58.0734,25224.0
2018-08-21 14:00:00,66.31,66.36,66.25,66.25,24460.0,58.0646,58.1084,58.0121,58.0121,24460.0
2018-08-21 14:05:00,66.24,66.28,66.23,66.27,15669.0,58.0033,58.0384,57.9946,58.0296,15669.0
2018-08-21 14:10:00,66.28,66.31,66.26,66.28,20631.0,58.0384,58.0646,58.0208,58.0384,20631.0
2018-08-21 14:15:00,66.28,66.3,66.25,66.26,22073.0,58.0384,58.0559,58.0121,58.0208,22073.0
2018-08-21 14:20:00,66.26,66.26,66.22,66.23,31997.0,58.0208,58.0208,57.9858,57.9946,31997.0
2018-08-21 14:25:00,66.24,66.26,66.21,66.21,21403.0,58.0033,58.0208,57.9771,57.9771,21403.0
2018-08-21 14:30:00,66.21,66.22,66.15,66.22,30054.0,57.9771,57.9858,57.9245,57.9858,30054.0
2018-08-21 14:35:00,66.21,66.22,66.12,66.17,24168.0,57.9771,57.9858,57.8983,57.942,24168.0
2018-08-21 14:40:00,66.17,66.24,66.17,66.22,51224.0,57.942,58.0033,57.942,57.9858,51224.0
2018-08-21 14:45:00,66.22,66.27,66.2,66.2,15965.0,57.9858,58.0296,57.9683,57.9683,15965.0
2018-08-21 14:50:00,66.2,66.2,66.1,66.11,74444.0,57.9683,57.9683,57.8807,57.8895,74444.0
2018-08-21 14:55:00,66.11,66.3,66.09,66.3,38210.0,57.8895,58.0559,57.872,58.0559,38210.0
2018-08-21 15:00:00,66.3,66.3,66.22,66.25,30766.0,58.0559,58.0559,57.9858,58.0121,30766.0
2018-08-21 15:05:00,66.25,66.27,66.2,66.27,25756.0,58.0121,58.0296,57.9683,58.0296,25756.0
2018-08-21 15:10:00,66.26,66.34,66.26,66.31,22124.0,58.0208,58.0909,58.0208,58.0646,22124.0
2018-08-21 15:15:00,66.31,66.32,66.26,66.27,22131.0,58.0646,58.0734,58.0208,58.0296,22131.0
2018-08-21 15:20:00,66.27,66.29,66.25,66.29,25307.0,58.0296,58.0471,58.0121,58.0471,25307.0
2018-08-21 15:25:00,66.28,66.34,66.26,66.31,60661.0,58.0384,58.0909,58.0208,58.0646,60661.0
2018-08-21 15:30:00,66.3,66.34,66.3,66.3,56671.0,58.0559,58.0909,58.0559,58.0559,56671.0
2018-08-21 15:35:00,66.31,66.39,66.29,66.31,52470.0,58.0646,58.1347,58.0471,58.0646,52470.0
2018-08-21 15:40:00,66.31,66.35,66.23,66.23,64525.0,58.0646,58.0997,57.9946,57.9946,64525.0
2018-08-21 15:45:00,66.22,66.22,66.12,66.2,55969.0,57.9858,57.9858,57.8983,57.9683,55969.0
2018-08-21 15:50:00,66.19,66.21,66.15,66.19,69347.0,57.9596,57.9771,57.9245,57.9596,69347.0
2018-08-21 15:55:00,66.18,66.33,66.18,66.26,125665.0,57.9508,58.0821,57.9508,58.0208,125665.0
2018-08-22 09:30:00,66.19,66.19,65.91,66.0,41577.0,57.9596,57.9596,57.7144,57.7932,41577.0
2018-08-22 09:35:00,65.99,66.18,65.99,66.12,24375.0,57.7844,57.9508,57.7844,57.8983,24375.0
2018-08-22 09:40:00,66.14,66.21,66.0,66.03,32139.0,57.9158,57.9771,57.7932,57.8194,32139.0
2018-08-22 09:45:00,66.01,66.03,65.91,65.93,37538.0,57.8019,57.8194,57.7144,57.7319,37538.0
2018-08-22 09:50:00,65.91,65.91,65.76,65.83,23631.0,57.7144,57.7144,57.583,57.6443,23631.0
2018-08-22 09:55:00,65.84,65.92,65.83,65.86,32121.0,57.6531,57.7231,57.6443,57.6706,32121.0
2018-08-22 10:00:00,65.86,65.91,65.83,65.88,29708.0,57.6706,57.7144,57.6443,57.6881,29708.0
2018-08-22 10:05:00,65.89,65.91,65.79,65.8,26485.0,57.6969,57.7144,57.6093,57.618,26485.0
2018-08-22 10:10:00,65.81,65.84,65.71,65.76,28334.0,57.6268,57.6531,57.5392,57.583,28334.0
2018-08-22 10:15:00,65.77,65.77,65.67,65.67,25745.0,57.5918,57.5918,57.5042,57.5042,25745.0
2018-08-22 10:20:00,65.67,65.73,65.6,65.6,33750.0,57.5042,57.5568,57.4429,57.4429,33750.0
2018-08-22 10:25:00,65.59,65.68,65.58,65.62,13846.0,57.4342,57.513,57.4254,57.4604,13846.0
2018-08-22 10:30:00,65.61,65.74,65.61,65.68,29406.0,57.4517,57.5655,57.4517,57.513,29406.0
2018-08-22 10:35:00,65.68,65.8,65.68,65.76,16756.0,57.513,57.618,57.513,57.583,16756.0
2018-08-22 10:40:00,65.76,65.76,65.65,65.7,29835.0,57.583,57.583,57.4867,57.5305,29835.0
2018-08-22 10:45:00,65.7,65.87,65.7,65.86,45805.0,57.5305,57.6793,57.5305,57.6706,45805.0
2018-08-22 10:50:00,65.86,65.86,65.77,65.78,25605.0,57.6706,57.6706,57.5918,57.6005,25605.0
2018-08-22 10:55:00,65.78,65.86,65.78,65.83,24726.0,57.6005,57.6706,57.6005,57.6443,24726.0
2018-08-22 11:00:00,65.84,65.85,65.78,65.81,18498.0,57.6531,57.6618,57.6005,57.6268,18498.0
2018-08-22 11:05:00,65.82,65.88,65.78,65.88,15467.0,57.6356,57.6881,57.6005,57.6881,15467.0
2018-08-22 11:10:00,65.88,65.89,65.77,65.79,33082.0,57.6881,57.6969,57.5918,57.6093,33082.0
2018-08-22 11:15:00,65.8,65.86,65.78,65.84,14136.0,57.618,57.6706,57.6005,57.6531,14136.0
2018-08-22 11:20:00,65.84,65.84,65.8,65.8,17405.0,57.6531,57.6531,57.618,57.618,17405.0
2018-08-22 11:25:00,65.81,65.92,65.8,65.92,18645.0,57.6268,57.7231,57.618,57.7231,18645.0
2018-08-22 11:30:00,65.92,65.95,65.84,65.87,17604.0,57.7231,57.7494,57.6531,57.6793,17604.0
2018-08-22 11:35:00,65.87,65.9,65.83,65.87,10243.0,57.6793,57.7056,57.6443,57.6793,10243.0
2018-08-22 11:40:00,65.86,65.95,65.84,65.93,23994.0,57.6706,57.7494,57.6531,57.7319,23994.0
2018-08-22 11:45:00,65.93,65.98,65.93,65.97,13339.0,57.7319,57.7757,57.7319,57.7669,13339.0
2018-08-22 11:50:00,65.96,65.99,65.9,65.9,11684.0,57.7582,57.7844,57.7056,57.7056,11684.0
2018-08-22 11:55:00,65.9,65.92,65.87,65.9,10492.0,57.7056,57.7231,57.6793,57.7056,10492.0
2018-08-22 12:00:00,65.92,65.94,65.87,65.88,9695.0,57.7231,57.7406,57.6793,57.6881,9695.0
2018-08-22 12:05:00,65.89,65.94,65.88,65.91,10434.0,57.6969,57.7406,57.6881,57.7144,10434.0
2018-08-22 12:10:00,65.9,65.92,65.85,65.88,10040.0,57.7056,57.7231,57.6618,57.6881,10040.0
2018-08-22 12:15:00,65.88,65.9,65.88,65.89,5595.0,57.6881,57.7056,57.6881,57.6969,5595.0
2018-08-22 12:20:00,65.89,65.91,65.88,65.88,10093.0,57.6969,57.7144,57.6881,57.6881,10093.0
2018-08-22 12:25:00,65.89,65.89,65.82,65.83,18336.0,57.6969,57.6969,57.6356,57.6443,18336.0
2018-08-22 12:30:00,65.84,65.86,65.82,65.82,15689.0,57.6531,57.6706,57.6356,57.6356,15689.0
2018-08-22 12:35:00,65.83,65.84,65.78,65.8,16065.0,57.6443,57.6531,57.6005,57.618,16065.0
2018-08-22 12:40:00,65.8,65.81,65.77,65.78,17073.0,57.618,57.6268,57.5918,57.6005,17073.0
2018-08-22 12:45:00,65.78,65.79,65.75,65.78,8750.0,57.6005,57.6093,57.5743,57.6005,8750.0
2018-08-22 12:50:00,65.78,65.79,65.75,65.78,10349.0,57.6005,57.6093,57.5743,57.6005,10349.0
2018-08-22 12:55:00,65.77,65.77,65.72,65.74,11868.0,57.5918,57.5918,57.548,57.5655,11868.0
2018-08-22 13:00:00,65.74,65.74,65.69,65.69,10826.0,57.5655,57.5655,57.5217,57.5217,10826.0
2018-08-22 13:05:00,65.7,65.7,65.67,65.67,7428.0,57.5305,57.5305,57.5042,57.5042,7428.0
2018-08-22 13:10:00,65.67,65.68,65.65,65.66,13485.0,57.5042,57.513,57.4867,57.4955,13485.0
2018-08-22 13:15:00,65.65,65.67,65.61,65.66,13868.0,57.4867,57.5042,57.4517,57.4955,13868.0
2018-08-22 13:20:00,65.66,65.72,65.65,65.66,14875.0,57.4955,57.548,57.4867,57.4955,14875.0
2018-08-22 13:25:00,65.67,65.71,65.67,65.68,11327.0,57.5042,57.5392,57.5042,57.513,11327.0
2018-08-22 13:30:00,65.68,65.7,65.63,65.63,8595.0,57.513,57.5305,57.4692,57.4692,8595.0
2018-08-22 13:35:00,65.63,65.64,65.59,65.59,7273.0,57.4692,57.4779,57.4342,57.4342,7273.0
2018-08-22 13:40:00,65.6,65.63,65.59,65.63,7052.0,57.4429,57.4692,57.4342,57.4692,7052.0
2018-08-22 13:45:00,65.62,65.63,65.58,65.6,7879.0,57.4604,57.4692,57.4254,57.4429,7879.0
2018-08-22 13:50:00,65.6,65.61,65.58,65.6,7514.0,57.4429,57.4517,57.4254,57.4429,7514.0
2018-08-22 13:55:00,65.6,65.6,65.56,65.59,12014.0,57.4429,57.4429,57.4079,57.4342,12014.0
2018-08-22 14:00:00,65.6,65.7,65.59,65.67,28290.0,57.4429,57.5305,57.4342,57.5042,28290.0
2018-08-22 14:05:00,65.67,65.69,65.65,65.68,11086.0,57.5042,57.5217,57.4867,57.513,11086.0
2018-08-22 14:10:00,65.67,65.7,65.63,65.69,17531.0,57.5042,57.5305,57.4692,57.5217,17531.0
2018-08-22 14:15:00,65.7,65.7,65.6,65.62,14042.0,57.5305,57.5305,57.4429,57.4604,14042.0
2018-08-22 14:20:00,65.63,65.66,65.61,65.62,11959.0,57.4692,57.4955,57.4517,57.4604,11959.0
2018-08-22 14:25:00,65.61,65.64,65.6,65.63,11348.0,57.4517,57.4779,57.4429,57.4692,11348.0
2018-08-22 14:30:00,65.64,65.67,65.62,65.65,15356.0,57.4779,57.5042,57.4604,57.4867,15356.0
2018-08-22 14:35:00,65.66,65.67,65.63,65.63,9775.0,57.4955,57.5042,57.4692,57.4692,9775.0
2018-08-22 14:40:00,65.64,65.67,65.62,65.67,14060.0,57.4779,57.5042,57.4604,57.5042,14060.0
2018-08-22 14:45:00,65.67,65.67,65.63,65.63,13746.0,57.5042,57.5042,57.4692,57.4692,13746.0
2018-08-22 14:50:00,65.64,65.76,65.64,65.74,12078.0,57.4779,57.583,57.4779,57.5655,12078.0
2018-08-22 14:55:00,65.74,65.76,65.72,65.74,14183.0,57.5655,57.583,57.548,57.5655,14183.0
2018-08-22 15:00:00,65.75,65.78,65.71,65.72,15659.0,57.5743,57.6005,57.5392,57.548,15659.0
2018-08-22 15:05:00,65.72,65.76,65.69,65.74,13581.0,57.548,57.583,57.5217,57.5655,13581.0
2018-08-22 15:10:00,65.74,65.76,65.73,65.75,13609.0,57.5655,57.583,57.5568,57.5743,13609.0
2018-08-22 15:15:00,65.76,65.8,65.73,65.74,10704.0,57.583,57.618,57.5568,57.5655,10704.0
2018-08-22 15:20:00,65.73,65.73,65.69,65.72,21907.0,57.5568,57.5568,57.5217,57.548,21907.0
2018-08-22 15:25:00,65.71,65.75,65.7,65.73,14952.0,57.5392,57.5743,57.5305,57.5568,14952.0
2018-08-22 15:30:00,65.74,65.77,65.73,65.75,22067.0,57.5655,57.5918,57.5568,57.5743,22067.0
2018-08-22 15:35:00,65.75,65.79,65.74,65.78,17447.0,57.5743,57.6093,57.5655,57.6005,17447.0
2018-08-22 15:40:00,65.78,65.79,65.72,65.73,36145.0,57.6005,57.6093,57.548,57.5568,36145.0
2018-08-22 15:45:00,65.72,65.77,65.7,65.75,60941.0,57.548,57.5918,57.5305,57.5743,60941.0
2018-08-22 15:50:00,65.74,65.74,65.64,65.68,62043.0,57.5655,57.5655,57.4779,57.513,62043.0
2018-08-22 15:55:00,65.69,65.71,65.63,65.64,121761.0,57.5217,57.5392,57.4692,57.4779,121761.0
2018-08-23 09:30:00,65.68,65.79,65.35,65.72,75832.0,57.513,57.6093,57.224,57.548,75832.0
2018-08-23 09:35:00,65.76,65.9,65.62,65.86,37385.0,57.583,57.7056,57.4604,57.6706,37385.0
2018-08-23 09:40:00,65.84,65.93,65.78,65.86,20047.0,57.6531,57.7319,57.6005,57.6706,20047.0
2018-08-23 09:45:00,65.84,65.91,65.79,65.84,18229.0,57.6531,57.7144,57.6093,57.6531,18229.0
2018-08-23 09:50:00,65.86,65.99,65.81,65.87,34341.0,57.6706,57.7844,57.6268,57.6793,34341.0
2018-08-23 09:55:00,65.87,65.89,65.82,65.89,32804.0,57.6793,57.6969,57.6356,57.6969,32804.0
2018-08-23 10:00:00,65.91,65.96,65.86,65.89,29446.0,57.7144,57.7582,57.6706,57.6969,29446.0
2018-08-23 10:05:00,65.89,65.96,65.84,65.96,29213.0,57.6969,57.7582,57.6531,57.7582,29213.0
2018-08-23 10:10:00,65.93,65.94,65.91,65.92,12213.0,57.7319,57.7406,57.7144,57.7231,12213.0
2018-08-23 10:15:00,65.92,66.0,65.89,65.95,22052.0,57.7231,57.7932,57.6969,57.7494,22052.0
2018-08-23 10:20:00,65.94,66.0,65.93,65.99,23982.0,57.7406,57.7932,57.7319,57.7844,23982.0
2018-08-23 10:25:00,66.0,66.02,65.93,66.01,51447.0,57.7932,57.8107,57.7319,57.8019,51447.0
2018-08-23 10:30:00,66.0,66.09,65.95,65.99,56155.0,57.7932,57.872,57.7494,57.7844,56155.0
2018-08-23 10:35:00,66.0,66.05,65.97,65.98,53811.0,57.7932,57.837,57.7669,57.7757,53811.0
2018-08-23 10:40:00,65.98,66.07,65.96,65.97,35637.0,57.7757,57.8545,57.7582,57.7669,35637.0
2018-08-23 10:45:00,65.97,66.0,65.88,65.9,19833.0,57.7669,57.7932,57.6881,57.7056,19833.0
2018-08-23 10:50:00,65.89,65.9,65.71,65.77,21316.0,57.6969,57.7056,57.5392,57.5918,21316.0
2018-08-23 10:55:00,65.78,65.78,65.65,65.65,17079.0,57.6005,57.6005,57.4867,57.4867,17079.0
2018-08-23 11:00:00,65.64,65.71,65.63,65.68,13569.0,57.4779,57.5392,57.4692,57.513,13569.0
2018-08-23 11:05:00,65.67,65.68,65.62,65.67,27282.0,57.5042,57.513,57.4604,57.5042,27282.0
2018-08-23 11:10:00,65.67,65.69,65.6,65.61,11719.0,57.5042,57.5217,57.4429,57.4517,11719.0
2018-08-23 11:15:00,65.6,65.63,65.53,65.53,18471.0,57.4429,57.4692,57.3816,57.3816,18471.0
2018-08-23 11:20:00,65.52,65.61,65.46,65.58,30445.0,57.3729,57.4517,57.3203,57.4254,30445.0
2018-08-23 11:25:00,65.57,65.65,65.56,65.58,11075.0,57.4166,57.4867,57.4079,57.4254,11075.0
2018-08-23 11:30:00,65.57,65.6,65.55,65.58,9585.0,57.4166,57.4429,57.3991,57.4254,9585.0
2018-08-23 11:35:00,65.57,65.58,65.51,65.52,10510.0,57.4166,57.4254,57.3641,57.3729,10510.0
2018-08-23 11:40:00,65.52,65.57,65.47,65.49,15579.0,57.3729,57.4166,57.3291,57.3466,15579.0
2018-08-23 11:45:00,65.49,65.5,65.45,65.47,11893.0,57.3466,57.3554,57.3116,57.3291,11893.0
2018-08-23 11:50:00,65.48,65.52,65.45,65.46,19395.0,57.3378,57.3729,57.3116,57.3203,19395.0
2018-08-23 11:55:00,65.45,65.48,65.43,65.43,16444.0,57.3116,57.3378,57.2941,57.2941,16444.0
2018-08-23 12:00:00,65.43,65.47,65.39,65.39,17534.0,57.2941,57.3291,57.259,57.259,17534.0
2018-08-23 12:05:00,65.39,65.43,65.34,65.41,20419.0,57.259,57.2941,57.2152,57.2765,20419.0
2018-08-23 12:10:00,65.43,65.5,65.41,65.42,21126.0,57.2941,57.3554,57.2765,57.2853,21126.0
2018-08-23 12:15:00,65.44,65.48,65.42,65.47,14507.0,57.3028,57.3378,57.2853,57.3291,14507.0
2018-08-23 12:20:00,65.48,65.53,65.48,65.53,10521.0,57.3378,57.3816,57.3378,57.3816,10521.0
2018-08-23 12:25:00,65.53,65.55,65.5,65.53,7616.0,57.3816,57.3991,57.3554,57.3816,7616.0
2018-08-23 12:30:00,65.54,65.55,65.48,65.48,11311.0,57.3904,57.3991,57.3378,57.3378,11311.0
2018-08-23 12:35:00,65.48,65.5,65.44,65.46,7510.0,57.3378,57.3554,57.3028,57.3203,7510.0
2018-08-23 12:40:00,65.47,65.5,65.42,65.44,22342.0,57.3291,57.3554,57.2853,57.3028,22342.0
2018-08-23 12:45:00,65.45,65.48,65.43,65.45,14894.0,57.3116,57.3378,57.2941,57.3116,14894.0
2018-08-23 12:50:00,65.45,65.47,65.44,65.46,8149.0,57.3116,57.3291,57.3028,57.3203,8149.0
2018-08-23 12:55:00,65.47,65.5,65.46,65.48,7799.0,57.3291,57.3554,57.3203,57.3378,7799.0
2018-08-23 13:00:00,65.5,65.5,65.46,65.46,16472.0,57.3554,57.3554,57.3203,57.3203,16472.0
2018-08-23 13:05:00,65.45,65.48,65.43,65.44,13888.0,57.3116,57.3378,57.2941,57.3028,13888.0
2018-08-23 13:10:00,65.45,65.46,65.36,65.38,19887.0,57.3116,57.3203,57.2328,57.2503,19887.0
2018-08-23 13:15:00,65.38,65.43,65.37,65.43,8127.0,57.2503,57.2941,57.2415,57.2941,8127.0
2018-08-23 13:20:00,65.43,65.43,65.35,65.39,11455.0,57.2941,57.2941,57.224,57.259,11455.0
2018-08-23 13:25:00,65.39,65.39,65.36,65.39,5242.0,57.259,57.259,57.2328,57.259,5242.0
2018-08-23 13:30:00,65.38,65.38,65.33,65.34,11027.0,57.2503,57.2503,57.2065,57.2152,11027.0
2018-08-23 13:35:00,65.34,65.35,65.32,65.34,8733.0,57.2152,57.224,57.1977,57.2152,8733.0
2018-08-23 13:40:00,65.34,65.41,65.33,65.39,23029.0,57.2152,57.2765,57.2065,57.259,23029.0
2018-08-23 13:45:00,65.39,65.39,65.37,65.38,6664.0,57.259,57.259,57.2415,57.2503,6664.0
2018-08-23 13:50:00,65.39,65.39,65.36,65.38,12260.0,57.259,57.259,57.2328,57.2503,12260.0
2018-08-23 13:55:00,65.37,65.37,65.34,65.35,7139.0,57.2415,57.2415,57.2152,57.224,7139.0
2018-08-23 14:00:00,65.36,65.43,65.33,65.42,15539.0,57.2328,57.2941,57.2065,57.2853,15539.0
2018-08-23 14:05:00,65.42,65.48,65.42,65.48,11004.0,57.2853,57.3378,57.2853,57.3378,11004.0
2018-08-23 14:10:00,65.48,65.49,65.43,65.46,12441.0,57.3378,57.3466,57.2941,57.3203,12441.0
2018-08-23 14:15:00,65.47,65.5,65.46,65.47,9245.0,57.3291,57.3554,57.3203,57.3291,9245.0
2018-08-23 14:20:00,65.47,65.53,65.47,65.53,12649.0,57.3291,57.3816,57.3291,57.3816,12649.0
2018-08-23 14:25:00,65.54,65.55,65.5,65.51,15059.0,57.3904,57.3991,57.3554,57.3641,15059.0
2018-08-23 14:30:00,65.51,65.55,65.49,65.54,13928.0,57.3641,57.3991,57.3466,57.3904,13928.0
2018-08-23 14:35:00,65.53,65.54,65.5,65.52,7177.0,57.3816,57.3904,57.3554,57.3729,7177.0
2018-08-23 14:40:00,65.52,65.54,65.51,65.53,17930.0,57.3729,57.3904,57.3641,57.3816,17930.0
2018-08-23 14:45:00,65.54,65.58,65.53,65.57,13364.0,57.3904,57.4254,57.3816,57.4166,13364.0
2018-08-23 14:50:00,65.56,65.56,65.53,65.55,9551.0,57.4079,57.4079,57.3816,57.3991,9551.0
2018-08-23 14:55:00,65.54,65.57,65.53,65.55,8640.0,57.3904,57.4166,57.3816,57.3991,8640.0
2018-08-23 15:00:00,65.56,65.6,65.53,65.59,16777.0,57.4079,57.4429,57.3816,57.4342,16777.0
2018-08-23 15:05:00,65.59,65.6,65.57,65.57,16879.0,57.4342,57.4429,57.4166,57.4166,16879.0
2018-08-23 15:10:00,65.58,65.59,65.54,65.55,16130.0,57.4254,57.4342,57.3904,57.3991,16130.0
2018-08-23 15:15:00,65.55,65.58,65.55,65.55,10860.0,57.3991,57.4254,57.3991,57.3991,10860.0
2018-08-23 15:20:00,65.55,65.59,65.55,65.56,16186.0,57.3991,57.4342,57.3991,57.4079,16186.0
2018-08-23 15:25:00,65.57,65.59,65.55,65.57,9782.0,57.4166,57.4342,57.3991,57.4166,9782.0
2018-08-23 15:30:00,65.58,65.59,65.54,65.56,26963.0,57.4254,57.4342,57.3904,57.4079,26963.0
2018-08-23 15:35:00,65.56,65.58,65.55,65.58,38824.0,57.4079,57.4254,57.3991,57.4254,38824.0
2018-08-23 15:40:00,65.58,65.6,65.56,65.58,30128.0,57.4254,57.4429,57.4079,57.4254,30128.0
2018-08-23 15:45:00,65.58,65.59,65.52,65.57,46885.0,57.4254,57.4342,57.3729,57.4166,46885.0
2018-08-23 15:50:00,65.57,65.59,65.54,65.56,41273.0,57.4166,57.4342,57.3904,57.4079,41273.0
2018-08-23 15:55:00,65.55,65.58,65.5,65.5,103159.0,57.3991,57.4254,57.3554,57.3554,103159.0
2018-08-24 09:30:00,65.62,65.82,65.55,65.55,47158.0,57.4604,57.6356,57.3991,57.3991,47158.0
2018-08-24 09:35:00,65.51,65.6,65.48,65.59,10075.0,57.3641,57.4429,57.3378,57.4342,10075.0
2018-08-24 09:40:00,65.6,65.7,65.59,65.66,10275.0,57.4429,57.5305,57.4342,57.4955,10275.0
2018-08-24 09:45:00,65.7,65.74,65.69,65.69,8430.0,57.5305,57.5655,57.5217,57.5217,8430.0
2018-08-24 09:50:00,65.67,65.7,65.56,65.56,17062.0,57.5042,57.5305,57.4079,57.4079,17062.0
2018-08-24 09:55:00,65.54,65.63,65.52,65.62,8655.0,57.3904,57.4692,57.3729,57.4604,8655.0
2018-08-24 10:00:00,65.63,65.8,65.62,65.73,21179.0,57.4692,57.618,57.4604,57.5568,21179.0
2018-08-24 10:05:00,65.73,65.78,65.7,65.76,8333.0,57.5568,57.6005,57.5305,57.583,8333.0
2018-08-24 10:10:00,65.76,65.81,65.63,65.71,17769.0,57.583,57.6268,57.4692,57.5392,17769.0
2018-08-24 10:15:00,65.71,65.76,65.65,65.72,17116.0,57.5392,57.583,57.4867,57.548,17116.0
2018-08-24 10:20:00,65.71,65.73,65.65,65.71,17925.0,57.5392,57.5568,57.4867,57.5392,17925.0
2018-08-24 10:25:00,65.72,65.75,65.68,65.71,6391.0,57.548,57.5743,57.513,57.5392,6391.0
2018-08-24 10:30:00,65.71,65.75,65.7,65.74,8459.0,57.5392,57.5743,57.5305,57.5655,8459.0
2018-08-24 10:35:00,65.76,65.88,65.76,65.86,38391.0,57.583,57.6881,57.583,57.6706,38391.0
2018-08-24 10:40:00,65.85,65.85,65.74,65.77,11041.0,57.6618,57.6618,57.5655,57.5918,11041.0
2018-08-24 10:45:00,65.78,65.8,65.71,65.72,15892.0,57.6005,57.618,57.5392,57.548,15892.0
2018-08-24 10:50:00,65.73,65.73,65.65,65.67,12396.0,57.5568,57.5568,57.4867,57.5042,12396.0
2018-08-24 10:55:00,65.68,65.73,65.66,65.67,7493.0,57.513,57.5568,57.4955,57.5042,7493.0
2018-08-24 11:00:00,65.68,65.71,65.62,65.69,18261.0,57.513,57.5392,57.4604,57.5217,18261.0
2018-08-24 11:05:00,65.69,65.7,65.65,65.68,9530.0,57.5217,57.5305,57.4867,57.513,9530.0
2018-08-24 11:10:00,65.7,65.73,65.69,65.69,8600.0,57.5305,57.5568,57.5217,57.5217,8600.0
2018-08-24 11:15:00,65.68,65.77,65.68,65.75,23137.0,57.513,57.5918,57.513,57.5743,23137.0
2018-08-24 11:20:00,65.75,65.75,65.66,65.7,8539.0,57.5743,57.5743,57.4955,57.5305,8539.0
2018-08-24 11:25:00,65.7,65.72,65.69,65.7,14527.0,57.5305,57.548,57.5217,57.5305,14527.0
2018-08-24 11:30:00,65.7,65.71,65.64,65.65,18804.0,57.5305,57.5392,57.4779,57.4867,18804.0
2018-08-24 11:35:00,65.66,65.68,65.59,65.6,26544.0,57.4955,57.513,57.4342,57.4429,26544.0
2018-08-24 11:40:00,65.61,65.68,65.59,65.68,6770.0,57.4517,57.513,57.4342,57.513,6770.0
2018-08-24 11:45:00,65.68,65.68,65.63,65.67,12798.0,57.513,57.513,57.4692,57.5042,12798.0
2018-08-24 11:50:00,65.69,65.73,65.68,65.71,15740.0,57.5217,57.5568,57.513,57.5392,15740.0
2018-08-24 11:55:00,65.7,65.73,65.68,65.7,13593.0,57.5305,57.5568,57.513,57.5305,13593.0
2018-08-24 12:00:00,65.7,65.7,65.68,65.69,10634.0,57.5305,57.5305,57.513,57.5217,10634.0
2018-08-24 12:05:00,65.69,65.69,65.63,65.67,7348.0,57.5217,57.5217,57.4692,57.5042,7348.0
2018-08-24 12:10:00,65.67,65.69,65.66,65.66,5547.0,57.5042,57.5217,57.4955,57.4955,5547.0
2018-08-24 12:15:00,65.67,65.7,65.66,65.68,7628.0,57.5042,57.5305,57.4955,57.513,7628.0
2018-08-24 12:20:00,65.68,65.69,65.65,65.68,5741.0,57.513,57.5217,57.4867,57.513,5741.0
2018-08-24 12:25:00,65.69,65.7,65.67,65.68,8191.0,57.5217,57.5305,57.5042,57.513,8191.0
2018-08-24 12:30:00,65.68,65.69,65.67,65.69,5713.0,57.513,57.5217,57.5042,57.5217,5713.0
2018-08-24 12:35:00,65.69,65.69,65.66,65.69,5876.0,57.5217,57.5217,57.4955,57.5217,5876.0
2018-08-24 12:40:00,65.69,65.69,65.66,65.68,4499.0,57.5217,57.5217,57.4955,57.513,4499.0
2018-08-24 12:45:00,65.68,65.71,65.68,65.69,7881.0,57.513,57.5392,57.513,57.5217,7881.0
2018-08-24 12:50:00,65.69,65.69,65.65,65.65,12026.0,57.5217,57.5217,57.4867,57.4867,12026.0
2018-08-24 12:55:00,65.65,65.66,65.62,65.64,4463.0,57.4867,57.4955,57.4604,57.4779,4463.0
2018-08-24 13:00:00,65.64,65.67,65.64,65.67,3820.0,57.4779,57.5042,57.4779,57.5042,3820.0
2018-08-24 13:05:00,65.66,65.66,65.63,65.63,7177.0,57.4955,57.4955,57.4692,57.4692,7177.0
2018-08-24 13:10:00,65.62,65.62,65.56,65.56,8825.0,57.4604,57.4604,57.4079,57.4079,8825.0
2018-08-24 13:15:00,65.57,65.6,65.56,65.6,6777.0,57.4166,57.4429,57.4079,57.4429,6777.0
2018-08-24 13:20:00,65.59,65.61,65.59,65.61,9644.0,57.4342,57.4517,57.4342,57.4517,9644.0
2018-08-24 13:25:00,65.62,65.63,65.61,65.62,12116.0,57.4604,57.4692,57.4517,57.4604,12116.0
2018-08-24 13:30:00,65.62,65.62,65.57,65.58,5756.0,57.4604,57.4604,57.4166,57.4254,5756.0
2018-08-24 13:35:00,65.58,65.6,65.58,65.59,3225.0,57.4254,57.4429,57.4254,57.4342,3225.0
2018-08-24 13:40:00,65.6,65.6,65.53,65.53,32615.0,57.4429,57.4429,57.3816,57.3816,32615.0
2018-08-24 13:45:00,65.53,65.55,65.52,65.54,5388.0,57.3816,57.3991,57.3729,57.3904,5388.0
2018-08-24 13:50:00,65.54,65.56,65.51,65.52,11104.0,57.3904,57.4079,57.3641,57.3729,11104.0
2018-08-24 13:55:00,65.53,65.55,65.52,65.53,12413.0,57.3816,57.3991,57.3729,57.3816,12413.0
2018-08-24 14:00:00,65.53,65.54,65.51,65.51,6330.0,57.3816,57.3904,57.3641,57.3641,6330.0
2018-08-24 14:05:00,65.52,65.59,65.51,65.59,20542.0,57.3729,57.4342,57.3641,57.4342,20542.0
2018-08-24 14:10:00,65.59,65.61,65.56,65.57,14454.0,57.4342,57.4517,57.4079,57.4166,14454.0
2018-08-24 14:15:00,65.57,65.59,65.55,65.57,14183.0,57.4166,57.4342,57.3991,57.4166,14183.0
2018-08-24 14:20:00,65.56,65.57,65.55,65.56,6407.0,57.4079,57.4166,57.3991,57.4079,6407.0
2018-08-24 14:25:00,65.56,65.61,65.56,65.6,7800.0,57.4079,57.4517,57.4079,57.4429,7800.0
2018-08-24 14:30:00,65.61,65.62,65.6,65.6,6679.0,57.4517,57.4604,57.4429,57.4429,6679.0
2018-08-24 14:35:00,65.6,65.62,65.58,65.59,6074.0,57.4429,57.4604,57.4254,57.4342,6074.0
2018-08-24 14:40:00,65.59,65.64,65.58,65.62,146527.0,57.4342,57.4779,57.4254,57.4604,146527.0
2018-08-24 14:45:00,65.61,65.64,65.6,65.62,8954.0,57.4517,57.4779,57.4429,57.4604,8954.0
2018-08-24 14:50:00,65.61,65.62,65.56,65.57,9366.0,57.4517,57.4604,57.4079,57.4166,9366.0
2018-08-24 14:55:00,65.57,65.62,65.57,65.59,14801.0,57.4166,57.4604,57.4166,57.4342,14801.0
2018-08-24 15:00:00,65.59,65.6,65.57,65.59,8111.0,57.4342,57.4429,57.4166,57.4342,8111.0
2018-08-24 15:05:00,65.58,65.59,65.51,65.51,11498.0,57.4254,57.4342,57.3641,57.3641,11498.0
2018-08-24 15:10:00,65.52,65.56,65.52,65.56,6154.0,57.3729,57.4079,57.3729,57.4079,6154.0
2018-08-24 15:15:00,65.56,65.59,65.55,65.58,16261.0,57.4079,57.4342,57.3991,57.4254,16261.0
2018-08-24 15:20:00,65.59,65.6,65.55,65.56,9880.0,57.4342,57.4429,57.3991,57.4079,9880.0
2018-08-24 15:25:00,65.55,65.56,65.54,65.55,12303.0,57.3991,57.4079,57.3904,57.3991,12303.0
2018-08-24 15:30:00,65.56,65.57,65.54,65.55,13875.0,57.4079,57.4166,57.3904,57.3991,13875.0
2018-08-24 15:35:00,65.55,65.56,65.51,65.53,8474.0,57.3991,57.4079,57.3641,57.3816,8474.0
2018-08-24 15:40:00,65.53,65.56,65.52,65.55,23288.0,57.3816,57.4079,57.3729,57.3991,23288.0
2018-08-24 15:45:00,65.54,65.56,65.53,65.53,20251.0,57.3904,57.4079,57.3816,57.3816,20251.0
2018-08-24 15:50:00,65.53,65.55,65.51,65.52,27051.0,57.3816,57.3991,57.3641,57.3729,27051.0
2018-08-24 15:55:00,65.52,65.55,65.51,65.53,81126.0,57.3729,57.3991,57.3641,57.3816,81126.0
2018-08-27 09:30:00,66.03,66.85,66.0,66.8,140551.0,57.8194,58.5375,57.7932,58.4937,140551.0
2018-08-27 09:35:00,66.83,67.32,66.83,67.28,120208.0,58.52,58.949,58.52,58.914,120208.0
2018-08-27 09:40:00,67.34,67.46,67.13,67.21,198205.0,58.9666,59.0716,58.7827,58.8527,198205.0
2018-08-27 09:45:00,67.24,67.5,67.23,67.34,98889.0,58.879,59.1067,58.8702,58.9666,98889.0
2018-08-27 09:50:00,67.37,67.49,67.34,67.46,77485.0,58.9928,59.0979,58.9666,59.0716,77485.0
2018-08-27 09:55:00,67.46,67.48,67.26,67.42,43669.0,59.0716,59.0891,58.8965,59.0366,43669.0
2018-08-27 10:00:00,67.42,67.48,67.34,67.45,40207.0,59.0366,59.0891,58.9666,59.0629,40207.0
2018-08-27 10:05:00,67.45,67.53,67.38,67.39,58049.0,59.0629,59.1329,59.0016,59.0103,58049.0
2018-08-27 10:10:00,67.39,67.42,67.26,67.26,34530.0,59.0103,59.0366,58.8965,58.8965,34530.0
2018-08-27 10:15:00,67.26,67.27,67.11,67.19,55172.0,58.8965,58.9053,58.7652,58.8352,55172.0
2018-08-27 10:20:00,67.19,67.19,67.03,67.03,66158.0,58.8352,58.8352,58.6951,58.6951,66158.0
2018-08-27 10:25:00,67.03,67.11,66.97,66.99,67906.0,58.6951,58.7652,58.6426,58.6601,67906.0
2018-08-27 10:30:00,66.98,67.0,66.91,66.95,46399.0,58.6513,58.6688,58.59,58.625,46399.0
2018-08-27 10:35:00,66.95,66.97,66.86,66.9,28591.0,58.625,58.6426,58.5462,58.5813,28591.0
2018-08-27 10:40:00,66.9,67.06,66.88,67.01,182831.0,58.5813,58.7214,58.5638,58.6776,182831.0
2018-08-27 10:45:00,67.03,67.2,67.01,67.2,86726.0,58.6951,58.844,58.6776,58.844,86726.0
2018-08-27 10:50:00,67.19,67.2,67.08,67.11,31785.0,58.8352,58.844,58.7389,58.7652,31785.0
2018-08-27 10:55:00,67.11,67.17,67.0,67.1,42284.0,58.7652,58.8177,58.6688,58.7564,42284.0
2018-08-27 11:00:00,67.11,67.13,67.05,67.06,22467.0,58.7652,58.7827,58.7126,58.7214,22467.0
2018-08-27 11:05:00,67.05,67.06,66.95,66.96,43900.0,58.7126,58.7214,58.625,58.6338,43900.0
2018-08-27 11:10:00,66.95,67.01,66.89,66.98,42596.0,58.625,58.6776,58.5725,58.6513,42596.0
2018-08-27 11:15:00,66.98,67.0,66.88,66.96,58072.0,58.6513,58.6688,58.5638,58.6338,58072.0
2018-08-27 11:20:00,66.94,66.99,66.94,66.98,32407.0,58.6163,58.6601,58.6163,58.6513,32407.0
2018-08-27 11:25:00,66.97,66.99,66.89,66.92,22384.0,58.6426,58.6601,58.5725,58.5988,22384.0
2018-08-27 11:30:00,66.9,66.91,66.77,66.77,30429.0,58.5813,58.59,58.4674,58.4674,30429.0
2018-08-27 11:35:00,66.78,66.78,66.73,66.74,23283.0,58.4762,58.4762,58.4324,58.4412,23283.0
2018-08-27 11:40:00,66.73,66.77,66.68,66.76,23358.0,58.4324,58.4674,58.3886,58.4587,23358.0
2018-08-27 11:45:00,66.76,66.77,66.65,66.69,35115.0,58.4587,58.4674,58.3624,58.3974,35115.0
2018-08-27 11:50:00,66.69,66.73,66.66,66.66,11078.0,58.3974,58.4324,58.3711,58.3711,11078.0
2018-08-27 11:55:00,66.67,66.72,66.66,66.72,16880.0,58.3799,58.4236,58.3711,58.4236,16880.0
2018-08-27 12:00:00,66.72,66.75,66.71,66.73,11917.0,58.4236,58.4499,58.4149,58.4324,11917.0
2018-08-27 12:05:00,66.73,66.86,66.73,66.83,15415.0,58.4324,58.5462,58.4324,58.52,15415.0
2018-08-27 12:10:00,66.82,66.82,66.65,66.65,19929.0,58.5112,58.5112,58.3624,58.3624,19929.0
2018-08-27 12:15:00,66.66,66.79,66.62,66.78,12290.0,58.3711,58.4849,58.3361,58.4762,12290.0
2018-08-27 12:20:00,66.77,66.79,66.74,66.78,12617.0,58.4674,58.4849,58.4412,58.4762,12617.0
2018-08-27 12:25:00,66.77,66.85,66.77,66.8,16548.0,58.4674,58.5375,58.4674,58.4937,16548.0
2018-08-27 12:30:00,66.79,66.81,66.76,66.76,7211.0,58.4849,58.5025,58.4587,58.4587,7211.0
2018-08-27 12:35:00,66.75,66.82,66.75,66.79,9604.0,58.4499,58.5112,58.4499,58.4849,9604.0
2018-08-27 12:40:00,66.8,66.84,66.78,66.79,9427.0,58.4937,58.5287,58.4762,58.4849,9427.0
2018-08-27 12:45:00,66.79,66.84,66.77,66.82,10071.0,58.4849,58.5287,58.4674,58.5112,10071.0
2018-08-27 12:50:00,66.8,66.82,66.76,66.76,9552.0,58.4937,58.5112,58.4587,58.4587,9552.0
2018-08-27 12:55:00,66.74,66.79,66.74,66.76,11037.0,58.4412,58.4849,58.4412,58.4587,11037.0
2018-08-27 13:00:00,66.75,66.77,66.69,66.7,10784.0,58.4499,58.4674,58.3974,58.4061,10784.0
2018-08-27 13:05:00,66.7,66.76,66.67,66.71,20371.0,58.4061,58.4587,58.3799,58.4149,20371.0
2018-08-27 13:10:00,66.7,66.76,66.69,66.75,11178.0,58.4061,58.4587,58.3974,58.4499,11178.0
2018-08-27 13:15:00,66.75,66.77,66.71,66.73,10853.0,58.4499,58.4674,58.4149,58.4324,10853.0
2018-08-27 13:20:00,66.73,66.77,66.72,66.77,12343.0,58.4324,58.4674,58.4236,58.4674,12343.0
2018-08-27 13:25:00,66.77,66.77,66.7,66.71,15314.0,58.4674,58.4674,58.4061,58.4149,15314.0
2018-08-27 13:30:00,66.71,66.73,66.66,66.66,11119.0,58.4149,58.4324,58.3711,58.3711,11119.0
2018-08-27 13:35:00,66.65,66.7,66.64,66.69,17887.0,58.3624,58.4061,58.3536,58.3974,17887.0
2018-08-27 13:40:00,66.68,66.68,66.63,66.67,9715.0,58.3886,58.3886,58.3448,58.3799,9715.0
2018-08-27 13:45:00,66.67,66.68,66.61,66.63,8349.0,58.3799,58.3886,58.3273,58.3448,8349.0
2018-08-27 13:50:00,66.63,66.65,66.6,66.61,11195.0,58.3448,58.3624,58.3186,58.3273,11195.0
2018-08-27 13:55:00,66.61,66.65,66.55,66.55,17891.0,58.3273,58.3624,58.2748,58.2748,17891.0
2018-08-27 14:00:00,66.55,66.62,66.54,66.59,9683.0,58.2748,58.3361,58.266,58.3098,9683.0
2018-08-27 14:05:00,66.59,66.59,66.52,66.54,14635.0,58.3098,58.3098,58.2485,58.266,14635.0
2018-08-27 14:10:00,66.54,66.61,66.53,66.61,11623.0,58.266,58.3273,58.2573,58.3273,11623.0
2018-08-27 14:15:00,66.6,66.63,66.59,66.61,12547.0,58.3186,58.3448,58.3098,58.3273,12547.0
2018-08-27 14:20:00,66.61,66.66,66.61,66.62,10917.0,58.3273,58.3711,58.3273,58.3361,10917.0
2018-08-27 14:25:00,66.62,66.71,66.62,66.69,14040.0,58.3361,58.4149,58.3361,58.3974,14040.0
2018-08-27 14:30:00,66.69,66.71,66.66,66.69,10952.0,58.3974,58.4149,58.3711,58.3974,10952.0
2018-08-27 14:35:00,66.68,66.75,66.68,66.73,18626.0,58.3886,58.4499,58.3886,58.4324,18626.0
2018-08-27 14:40:00,66.73,66.76,66.72,66.75,13758.0,58.4324,58.4587,58.4236,58.4499,13758.0
2018-08-27 14:45:00,66.74,66.8,66.74,66.77,22607.0,58.4412,58.4937,58.4412,58.4674,22607.0
2018-08-27 14:50:00,66.76,66.77,66.71,66.75,27862.0,58.4587,58.4674,58.4149,58.4499,27862.0
2018-08-27 14:55:00,66.74,66.77,66.73,66.76,17896.0,58.4412,58.4674,58.4324,58.4587,17896.0
2018-08-27 15:00:00,66.76,66.77,66.7,66.72,28152.0,58.4587,58.4674,58.4061,58.4236,28152.0
2018-08-27 15:05:00,66.73,66.75,66.68,66.7,41425.0,58.4324,58.4499,58.3886,58.4061,41425.0
2018-08-27 15:10:00,66.7,66.73,66.68,66.7,20363.0,58.4061,58.4324,58.3886,58.4061,20363.0
2018-08-27 15:15:00,66.71,66.71,66.64,66.67,22209.0,58.4149,58.4149,58.3536,58.3799,22209.0
2018-08-27 15:20:00,66.66,66.72,66.65,66.65,20386.0,58.3711,58.4236,58.3624,58.3624,20386.0
2018-08-27 15:25:00,66.66,66.73,66.66,66.71,20932.0,58.3711,58.4324,58.3711,58.4149,20932.0
2018-08-27 15:30:00,66.72,66.75,66.7,66.72,23136.0,58.4236,58.4499,58.4061,58.4236,23136.0
2018-08-27 15:35:00,66.72,66.78,66.71,66.73,34297.0,58.4236,58.4762,58.4149,58.4324,34297.0
2018-08-27 15:40:00,66.72,66.76,66.7,66.75,27209.0,58.4236,58.4587,58.4061,58.4499,27209.0
2018-08-27 15:45:00,66.75,66.78,66.7,66.78,69846.0,58.4499,58.4762,58.4061,58.4762,69846.0
2018-08-27 15:50:00,66.77,66.78,66.72,66.73,61287.0,58.4674,58.4762,58.4236,58.4324,61287.0
2018-08-27 15:55:00,66.73,66.8,66.72,66.72,130812.0,58.4324,58.4937,58.4236,58.4236,130812.0
2018-08-28 09:30:00,67.0,67.0,66.01,66.08,80809.0,58.6688,58.6688,57.8019,57.8632,80809.0
2018-08-28 09:35:00,66.08,66.29,65.95,66.2,81205.0,57.8632,58.0471,57.7494,57.9683,81205.0
2018-08-28 09:40:00,66.2,66.29,66.04,66.19,33704.0,57.9683,58.0471,57.8282,57.9596,33704.0
2018-08-28 09:45:00,66.2,66.29,66.09,66.27,29520.0,57.9683,58.0471,57.872,58.0296,29520.0
2018-08-28 09:50:00,66.28,66.34,66.2,66.32,20277.0,58.0384,58.0909,57.9683,58.0734,20277.0
2018-08-28 09:55:00,66.32,66.44,66.25,66.44,28589.0,58.0734,58.1785,58.0121,58.1785,28589.0
2018-08-28 10:00:00,66.44,66.45,66.32,66.35,42930.0,58.1785,58.1872,58.0734,58.0997,42930.0
2018-08-28 10:05:00,66.33,66.57,66.33,66.53,38308.0,58.0821,58.2923,58.0821,58.2573,38308.0
2018-08-28 10:10:00,66.53,66.75,66.53,66.74,47313.0,58.2573,58.4499,58.2573,58.4412,47313.0
2018-08-28 10:15:00,66.74,66.82,66.67,66.73,69475.0,58.4412,58.5112,58.3799,58.4324,69475.0
2018-08-28 10:20:00,66.74,66.77,66.46,66.46,38463.0,58.4412,58.4674,58.196,58.196,38463.0
2018-08-28 10:25:00,66.46,66.53,66.4,66.41,43793.0,58.196,58.2573,58.1434,58.1522,43793.0
2018-08-28 10:30:00,66.42,66.43,66.25,66.25,41779.0,58.161,58.1697,58.0121,58.0121,41779.0
2018-08-28 10:35:00,66.25,66.35,66.22,66.28,36371.0,58.0121,58.0997,57.9858,58.0384,36371.0
2018-08-28 10:40:00,66.31,66.49,66.31,66.47,24090.0,58.0646,58.2222,58.0646,58.2047,24090.0
2018-08-28 10:45:00,66.46,66.46,66.37,66.38,26825.0,58.196,58.196,58.1172,58.1259,26825.0
2018-08-28 10:50:00,66.38,66.42,66.26,66.29,36392.0,58.1259,58.161,58.0208,58.0471,36392.0
2018-08-28 10:55:00,66.3,66.32,66.23,66.27,33586.0,58.0559,58.0734,57.9946,58.0296,33586.0
2018-08-28 11:00:00,66.28,66.35,66.27,66.32,25657.0,58.0384,58.0997,58.0296,58.0734,25657.0
2018-08-28 11:05:00,66.31,66.41,66.3,66.39,17475.0,58.0646,58.1522,58.0559,58.1347,17475.0
2018-08-28 11:10:00,66.39,66.46,66.34,66.34,14636.0,58.1347,58.196,58.0909,58.0909,14636.0
2018-08-28 11:15:00,66.34,66.41,66.33,66.33,15227.0,58.0909,58.1522,58.0821,58.0821,15227.0
2018-08-28 11:20:00,66.34,66.43,66.34,66.4,13331.0,58.0909,58.1697,58.0909,58.1434,13331.0
2018-08-28 11:25:00,66.39,66.4,66.29,66.3,21671.0,58.1347,58.1434,58.0471,58.0559,21671.0
2018-08-28 11:30:00,66.29,66.29,66.09,66.13,48617.0,58.0471,58.0471,57.872,57.907,48617.0
2018-08-28 11:35:00,66.13,66.16,66.1,66.11,16937.0,57.907,57.9333,57.8807,57.8895,16937.0
2018-08-28 11:40:00,66.1,66.1,65.99,66.09,71894.0,57.8807,57.8807,57.7844,57.872,71894.0
2018-08-28 11:45:00,66.08,66.14,66.06,66.13,20938.0,57.8632,57.9158,57.8457,57.907,20938.0
2018-08-28 11:50:00,66.13,66.15,66.02,66.06,18516.0,57.907,57.9245,57.8107,57.8457,18516.0
2018-08-28 11:55:00,66.06,66.11,66.04,66.09,11527.0,57.8457,57.8895,57.8282,57.872,11527.0
2018-08-28 12:00:00,66.1,66.14,66.09,66.1,9188.0,57.8807,57.9158,57.872,57.8807,9188.0
2018-08-28 12:05:00,66.1,66.1,66.05,66.08,7250.0,57.8807,57.8807,57.837,57.8632,7250.0
2018-08-28 12:10:00,66.08,66.1,66.04,66.08,14587.0,57.8632,57.8807,57.8282,57.8632,14587.0
2018-08-28 12:15:00,66.08,66.14,66.08,66.14,14319.0,57.8632,57.9158,57.8632,57.9158,14319.0
2018-08-28 12:20:00,66.14,66.2,66.13,66.18,20890.0,57.9158,57.9683,57.907,57.9508,20890.0
2018-08-28 12:25:00,66.18,66.22,66.18,66.19,14062.0,57.9508,57.9858,57.9508,57.9596,14062.0
2018-08-28 12:30:00,66.2,66.3,66.2,66.28,38105.0,57.9683,58.0559,57.9683,58.0384,38105.0
2018-08-28 12:35:00,66.28,66.31,66.25,66.3,7139.0,58.0384,58.0646,58.0121,58.0559,7139.0
2018-08-28 12:40:00,66.3,66.34,66.29,66.33,5583.0,58.0559,58.0909,58.0471,58.0821,5583.0
2018-08-28 12:45:00,66.33,66.38,66.31,66.37,8233.0,58.0821,58.1259,58.0646,58.1172,8233.0
2018-08-28 12:50:00,66.37,66.38,66.35,66.36,10079.0,58.1172,58.1259,58.0997,58.1084,10079.0
2018-08-28 12:55:00,66.36,66.38,66.34,66.36,13079.0,58.1084,58.1259,58.0909,58.1084,13079.0
2018-08-28 13:00:00,66.36,66.38,66.35,66.37,3527.0,58.1084,58.1259,58.0997,58.1172,3527.0
2018-08-28 13:05:00,66.38,66.39,66.36,66.37,7206.0,58.1259,58.1347,58.1084,58.1172,7206.0
2018-08-28 13:10:00,66.37,66.44,66.36,66.43,21287.0,58.1172,58.1785,58.1084,58.1697,21287.0
2018-08-28 13:15:00,66.44,66.49,66.42,66.48,7461.0,58.1785,58.2222,58.161,58.2135,7461.0
2018-08-28 13:20:00,66.49,66.52,66.48,66.51,12363.0,58.2222,58.2485,58.2135,58.2398,12363.0
2018-08-28 13:25:00,66.51,66.51,66.4,66.42,12123.0,58.2398,58.2398,58.1434,58.161,12123.0
2018-08-28 13:30:00,66.42,66.46,66.42,66.45,6625.0,58.161,58.196,58.161,58.1872,6625.0
2018-08-28 13:35:00,66.45,66.5,66.44,66.48,11520.0,58.1872,58.231,58.1785,58.2135,11520.0
2018-08-28 13:40:00,66.48,66.48,66.45,66.47,5638.0,58.2135,58.2135,58.1872,58.2047,5638.0
2018-08-28 13:45:00,66.47,66.47,66.39,66.4,12348.0,58.2047,58.2047,58.1347,58.1434,12348.0
2018-08-28 13:50:00,66.4,66.46,66.39,66.45,7590.0,58.1434,58.196,58.1347,58.1872,7590.0
2018-08-28 13:55:00,66.45,66.45,66.4,66.4,9346.0,58.1872,58.1872,58.1434,58.1434,9346.0
2018-08-28 14:00:00,66.42,66.44,66.41,66.44,14330.0,58.161,58.1785,58.1522,58.1785,14330.0
2018-08-28 14:05:00,66.43,66.48,66.43,66.45,11541.0,58.1697,58.2135,58.1697,58.1872,11541.0
2018-08-28 14:10:00,66.45,66.47,66.44,66.47,10200.0,58.1872,58.2047,58.1785,58.2047,10200.0
2018-08-28 14:15:00,66.46,66.48,66.45,66.47,6748.0,58.196,58.2135,58.1872,58.2047,6748.0
2018-08-28 14:20:00,66.47,66.49,66.43,66.44,10673.0,58.2047,58.2222,58.1697,58.1785,10673.0
2018-08-28 14:25:00,66.44,66.45,66.4,66.42,13147.0,58.1785,58.1872,58.1434,58.161,13147.0
2018-08-28 14:30:00,66.42,66.44,66.41,66.44,4251.0,58.161,58.1785,58.1522,58.1785,4251.0
2018-08-28 14:35:00,66.44,66.44,66.38,66.4,11256.0,58.1785,58.1785,58.1259,58.1434,11256.0
2018-08-28 14:40:00,66.39,66.43,66.38,66.41,23000.0,58.1347,58.1697,58.1259,58.1522,23000.0
2018-08-28 14:45:00,66.4,66.4,66.31,66.31,14494.0,58.1434,58.1434,58.0646,58.0646,14494.0
2018-08-28 14:50:00,66.32,66.32,66.23,66.25,23621.0,58.0734,58.0734,57.9946,58.0121,23621.0
2018-08-28 14:55:00,66.25,66.29,66.24,66.27,12120.0,58.0121,58.0471,58.0033,58.0296,12120.0
2018-08-28 15:00:00,66.27,66.29,66.19,66.23,33400.0,58.0296,58.0471,57.9596,57.9946,33400.0
2018-08-28 15:05:00,66.22,66.24,66.13,66.15,63650.0,57.9858,58.0033,57.907,57.9245,63650.0
2018-08-28 15:10:00,66.15,66.25,66.1,66.25,17908.0,57.9245,58.0121,57.8807,58.0121,17908.0
2018-08-28 15:15:00,66.25,66.28,66.18,66.19,40127.0,58.0121,58.0384,57.9508,57.9596,40127.0
2018-08-28 15:20:00,66.19,66.21,66.17,66.19,20704.0,57.9596,57.9771,57.942,57.9596,20704.0
2018-08-28 15:25:00,66.18,66.21,66.1,66.12,56627.0,57.9508,57.9771,57.8807,57.8983,56627.0
2018-08-28 15:30:00,66.12,66.19,66.1,66.17,31649.0,57.8983,57.9596,57.8807,57.942,31649.0
2018-08-28 15:35:00,66.17,66.22,66.16,66.17,51334.0,57.942,57.9858,57.9333,57.942,51334.0
2018-08-28 15:40:00,66.17,66.21,66.15,66.17,44083.0,57.942,57.9771,57.9245,57.942,44083.0
2018-08-28 15:45:00,66.17,66.2,66.14,66.16,80304.0,57.942,57.9683,57.9158,57.9333,80304.0
2018-08-28 15:50:00,66.15,66.19,66.12,66.16,70158.0,57.9245,57.9596,57.8983,57.9333,70158.0
2018-08-28 15:55:00,66.15,66.23,66.14,66.2,187614.0,57.9245,57.9946,57.9158,57.9683,187614.0
2018-08-29 09:30:00,66.39,66.39,66.0,66.02,61918.0,58.1347,58.1347,57.7932,57.8107,61918.0
2018-08-29 09:35:00,66.02,66.22,65.94,66.06,67020.0,57.8107,57.9858,57.7406,57.8457,67020.0
2018-08-29 09:40:00,66.07,66.16,66.05,66.11,31697.0,57.8545,57.9333,57.837,57.8895,31697.0
2018-08-29 09:45:00,66.12,66.18,66.04,66.04,39456.0,57.8983,57.9508,57.8282,57.8282,39456.0
2018-08-29 09:50:00,66.05,66.13,66.04,66.06,21052.0,57.837,57.907,57.8282,57.8457,21052.0
2018-08-29 09:55:00,66.06,66.11,66.02,66.04,26521.0,57.8457,57.8895,57.8107,57.8282,26521.0
2018-08-29 10:00:00,66.05,66.1,65.89,65.91,28764.0,57.837,57.8807,57.6969,57.7144,28764.0
2018-08-29 10:05:00,65.92,66.1,65.91,65.97,29579.0,57.7231,57.8807,57.7144,57.7669,29579.0
2018-08-29 10:10:00,65.96,66.01,65.91,65.97,36071.0,57.7582,57.8019,57.7144,57.7669,36071.0
2018-08-29 10:15:00,65.98,66.0,65.9,65.94,31200.0,57.7757,57.7932,57.7056,57.7406,31200.0
2018-08-29 10:20:00,65.95,66.0,65.86,65.98,55530.0,57.7494,57.7932,57.6706,57.7757,55530.0
2018-08-29 10:25:00,65.98,66.01,65.95,65.98,22528.0,57.7757,57.8019,57.7494,57.7757,22528.0
2018-08-29 10:30:00,65.98,65.99,65.91,65.95,25084.0,57.7757,57.7844,57.7144,57.7494,25084.0
2018-08-29 10:35:00,65.95,66.0,65.91,65.92,26269.0,57.7494,57.7932,57.7144,57.7231,26269.0
2018-08-29 10:40:00,65.92,66.01,65.9,66.0,52333.0,57.7231,57.8019,57.7056,57.7932,52333.0
2018-08-29 10:45:00,66.0,66.2,65.97,66.15,126450.0,57.7932,57.9683,57.7669,57.9245,126450.0
2018-08-29 10:50:00,66.16,66.23,66.09,66.14,71582.0,57.9333,57.9946,57.872,57.9158,71582.0
2018-08-29 10:55:00,66.13,66.17,66.03,66.14,27131.0,57.907,57.942,57.8194,57.9158,27131.0
2018-08-29 11:00:00,66.13,66.13,66.0,66.01,24244.0,57.907,57.907,57.7932,57.8019,24244.0
2018-08-29 11:05:00,66.02,66.36,66.01,66.27,133719.0,57.8107,58.1084,57.8019,58.0296,133719.0
2018-08-29 11:10:00,66.3,66.36,66.18,66.22,81305.0,58.0559,58.1084,57.9508,57.9858,81305.0
2018-08-29 11:15:00,66.22,66.5,66.22,66.49,151031.0,57.9858,58.231,57.9858,58.2222,151031.0
2018-08-29 11:20:00,66.5,66.55,66.37,66.42,85342.0,58.231,58.2748,58.1172,58.161,85342.0
2018-08-29 11:25:00,66.42,66.54,66.41,66.52,80767.0,58.161,58.266,58.1522,58.2485,80767.0
2018-08-29 11:30:00,66.52,66.61,66.51,66.6,62709.0,58.2485,58.3273,58.2398,58.3186,62709.0
2018-08-29 11:35:00,66.6,66.74,66.59,66.7,216351.0,58.3186,58.4412,58.3098,58.4061,216351.0
2018-08-29 11:40:00,66.68,66.83,66.68,66.75,87212.0,58.3886,58.52,58.3886,58.4499,87212.0
2018-08-29 11:45:00,66.76,66.81,66.67,66.77,27402.0,58.4587,58.5025,58.3799,58.4674,27402.0
2018-08-29 11:50:00,66.77,66.79,66.62,66.64,42153.0,58.4674,58.4849,58.3361,58.3536,42153.0
2018-08-29 11:55:00,66.65,66.65,66.54,66.54,18122.0,58.3624,58.3624,58.266,58.266,18122.0
2018-08-29 12:00:00,66.54,66.54,66.32,66.38,31870.0,58.266,58.266,58.0734,58.1259,31870.0
2018-08-29 12:05:00,66.38,66.54,66.37,66.52,15253.0,58.1259,58.266,58.1172,58.2485,15253.0
2018-08-29 12:10:00,66.52,66.58,66.47,66.5,48908.0,58.2485,58.3011,58.2047,58.231,48908.0
2018-08-29 12:15:00,66.51,66.57,66.45,66.47,18051.0,58.2398,58.2923,58.1872,58.2047,18051.0
2018-08-29 12:20:00,66.48,66.49,66.34,66.42,43504.0,58.2135,58.2222,58.0909,58.161,43504.0
2018-08-29 12:25:00,66.42,66.56,66.42,66.54,23923.0,58.161,58.2835,58.161,58.266,23923.0
2018-08-29 12:30:00,66.53,66.67,66.53,66.63,20125.0,58.2573,58.3799,58.2573,58.3448,20125.0
2018-08-29 12:35:00,66.64,66.64,66.55,66.58,16740.0,58.3536,58.3536,58.2748,58.3011,16740.0
2018-08-29 12:40:00,66.55,66.55,66.46,66.46,12170.0,58.2748,58.2748,58.196,58.196,12170.0
2018-08-29 12:45:00,66.45,66.46,66.39,66.41,17893.0,58.1872,58.196,58.1347,58.1522,17893.0
2018-08-29 12:50:00,66.41,66.48,66.41,66.41,16662.0,58.1522,58.2135,58.1522,58.1522,16662.0
2018-08-29 12:55:00,66.42,66.43,66.37,66.42,12068.0,58.161,58.1697,58.1172,58.161,12068.0
2018-08-29 13:00:00,66.41,66.43,66.4,66.42,17731.0,58.1522,58.1697,58.1434,58.161,17731.0
2018-08-29 13:05:00,66.41,66.42,66.34,66.34,14326.0,58.1522,58.161,58.0909,58.0909,14326.0
2018-08-29 13:10:00,66.34,66.35,66.3,66.32,18893.0,58.0909,58.0997,58.0559,58.0734,18893.0
2018-08-29 13:15:00,66.31,66.32,66.23,66.23,22536.0,58.0646,58.0734,57.9946,57.9946,22536.0
2018-08-29 13:20:00,66.23,66.23,66.12,66.13,24683.0,57.9946,57.9946,57.8983,57.907,24683.0
2018-08-29 13:25:00,66.13,66.28,66.1,66.18,26914.0,57.907,58.0384,57.8807,57.9508,26914.0
2018-08-29 13:30:00,66.18,66.24,66.13,66.17,50288.0,57.9508,58.0033,57.907,57.942,50288.0
2018-08-29 13:35:00,66.17,66.25,66.16,66.24,34984.0,57.942,58.0121,57.9333,58.0033,34984.0
2018-08-29 13:40:00,66.24,66.25,66.1,66.14,87632.0,58.0033,58.0121,57.8807,57.9158,87632.0
2018-08-29 13:45:00,66.14,66.22,66.13,66.17,15694.0,57.9158,57.9858,57.907,57.942,15694.0
2018-08-29 13:50:00,66.2,66.2,66.07,66.14,27971.0,57.9683,57.9683,57.8545,57.9158,27971.0
2018-08-29 13:55:00,66.14,66.24,66.14,66.23,14292.0,57.9158,58.0033,57.9158,57.9946,14292.0
2018-08-29 14:00:00,66.23,66.24,66.12,66.13,32270.0,57.9946,58.0033,57.8983,57.907,32270.0
2018-08-29 14:05:00,66.13,66.2,66.07,66.17,25473.0,57.907,57.9683,57.8545,57.942,25473.0
2018-08-29 14:10:00,66.17,66.18,66.12,66.16,22050.0,57.942,57.9508,57.8983,57.9333,22050.0
2018-08-29 14:15:00,66.16,66.21,66.14,66.2,34915.0,57.9333,57.9771,57.9158,57.9683,34915.0
2018-08-29 14:20:00,66.2,66.28,66.2,66.22,12950.0,57.9683,58.0384,57.9683,57.9858,12950.0
2018-08-29 14:25:00,66.22,66.25,66.16,66.17,20850.0,57.9858,58.0121,57.9333,57.942,20850.0
2018-08-29 14:30:00,66.18,66.26,66.18,66.23,20803.0,57.9508,58.0208,57.9508,57.9946,20803.0
2018-08-29 14:35:00,66.23,66.32,66.23,66.28,26139.0,57.9946,58.0734,57.9946,58.0384,26139.0
2018-08-29 14:40:00,66.28,66.28,66.22,66.26,24224.0,58.0384,58.0384,57.9858,58.0208,24224.0
2018-08-29 14:45:00,66.26,66.26,66.19,66.2,23133.0,58.0208,58.0208,57.9596,57.9683,23133.0
2018-08-29 14:50:00,66.21,66.33,66.2,66.28,23687.0,57.9771,58.0821,57.9683,58.0384,23687.0
2018-08-29 14:55:00,66.28,66.29,66.23,66.23,34413.0,58.0384,58.0471,57.9946,57.9946,34413.0
2018-08-29 15:00:00,66.23,66.28,66.21,66.22,33326.0,57.9946,58.0384,57.9771,57.9858,33326.0
2018-08-29 15:05:00,66.22,66.22,66.16,66.21,32947.0,57.9858,57.9858,57.9333,57.9771,32947.0
2018-08-29 15:10:00,66.22,66.22,66.16,66.19,30459.0,57.9858,57.9858,57.9333,57.9596,30459.0
2018-08-29 15:15:00,66.2,66.21,66.16,66.21,23332.0,57.9683,57.9771,57.9333,57.9771,23332.0
2018-08-29 15:20:00,66.22,66.31,66.21,66.31,61981.0,57.9858,58.0646,57.9771,58.0646,61981.0
2018-08-29 15:25:00,66.3,66.34,66.25,66.32,43731.0,58.0559,58.0909,58.0121,58.0734,43731.0
2018-08-29 15:30:00,66.31,66.34,66.23,66.26,52819.0,58.0646,58.0909,57.9946,58.0208,52819.0
2018-08-29 15:35:00,66.26,66.28,66.18,66.26,75442.0,58.0208,58.0384,57.9508,58.0208,75442.0
2018-08-29 15:40:00,66.26,66.31,66.22,66.28,70721.0,58.0208,58.0646,57.9858,58.0384,70721.0
2018-08-29 15:45:00,66.28,66.28,66.16,66.19,90380.0,58.0384,58.0384,57.9333,57.9596,90380.0
2018-08-29 15:50:00,66.2,66.23,66.17,66.23,130527.0,57.9683,57.9946,57.942,57.9946,130527.0
2018-08-29 15:55:00,66.22,66.28,66.21,66.23,319540.0,57.9858,58.0384,57.9771,57.9946,319540.0
2018-08-30 09:30:00,66.25,66.36,66.04,66.06,51966.0,58.0121,58.1084,57.8282,57.8457,51966.0
2018-08-30 09:35:00,66.08,66.09,65.92,65.98,61350.0,57.8632,57.872,57.7231,57.7757,61350.0
2018-08-30 09:40:00,65.99,66.31,65.99,66.26,58180.0,57.7844,58.0646,57.7844,58.0208,58180.0
2018-08-30 09:45:00,66.25,66.25,66.09,66.09,35079.0,58.0121,58.0121,57.872,57.872,35079.0
2018-08-30 09:50:00,66.1,66.1,65.98,66.06,49902.0,57.8807,57.8807,57.7757,57.8457,49902.0
2018-08-30 09:55:00,66.06,66.22,66.04,66.22,221229.0,57.8457,57.9858,57.8282,57.9858,221229.0
2018-08-30 10:00:00,66.22,66.33,66.18,66.21,25755.0,57.9858,58.0821,57.9508,57.9771,25755.0
2018-08-30 10:05:00,66.2,66.24,66.14,66.2,18125.0,57.9683,58.0033,57.9158,57.9683,18125.0
2018-08-30 10:10:00,66.2,66.24,66.09,66.09,20553.0,57.9683,58.0033,57.872,57.872,20553.0
2018-08-30 10:15:00,66.1,66.15,66.04,66.15,42972.0,57.8807,57.9245,57.8282,57.9245,42972.0
2018-08-30 10:20:00,66.14,66.19,66.08,66.17,16832.0,57.9158,57.9596,57.8632,57.942,16832.0
2018-08-30 10:25:00,66.17,66.2,66.12,66.17,23354.0,57.942,57.9683,57.8983,57.942,23354.0
2018-08-30 10:30:00,66.17,66.3,66.13,66.3,30327.0,57.942,58.0559,57.907,58.0559,30327.0
2018-08-30 10:35:00,66.31,66.34,66.24,66.24,14031.0,58.0646,58.0909,58.0033,58.0033,14031.0
2018-08-30 10:40:00,66.23,66.29,66.23,66.26,14219.0,57.9946,58.0471,57.9946,58.0208,14219.0
2018-08-30 10:45:00,66.25,66.27,66.2,66.25,15740.0,58.0121,58.0296,57.9683,58.0121,15740.0
2018-08-30 10:50:00,66.26,66.27,66.16,66.17,9634.0,58.0208,58.0296,57.9333,57.942,9634.0
2018-08-30 10:55:00,66.17,66.22,66.17,66.18,13905.0,57.942,57.9858,57.942,57.9508,13905.0
2018-08-30 11:00:00,66.18,66.28,66.18,66.26,22156.0,57.9508,58.0384,57.9508,58.0208,22156.0
2018-08-30 11:05:00,66.25,66.25,66.13,66.14,14735.0,58.0121,58.0121,57.907,57.9158,14735.0
2018-08-30 11:10:00,66.14,66.15,66.06,66.09,24251.0,57.9158,57.9245,57.8457,57.872,24251.0
2018-08-30 11:15:00,66.1,66.16,66.09,66.11,11765.0,57.8807,57.9333,57.872,57.8895,11765.0
2018-08-30 11:20:00,66.12,66.12,66.05,66.05,14212.0,57.8983,57.8983,57.837,57.837,14212.0
2018-08-30 11:25:00,66.06,66.08,66.02,66.07,24177.0,57.8457,57.8632,57.8107,57.8545,24177.0
2018-08-30 11:30:00,66.08,66.13,66.03,66.06,49014.0,57.8632,57.907,57.8194,57.8457,49014.0
2018-08-30 11:35:00,66.06,66.08,66.0,66.05,97075.0,57.8457,57.8632,57.7932,57.837,97075.0
2018-08-30 11:40:00,66.05,66.06,65.97,66.0,105174.0,57.837,57.8457,57.7669,57.7932,105174.0
2018-08-30 11:45:00,66.0,66.06,66.0,66.05,34639.0,57.7932,57.8457,57.7932,57.837,34639.0
2018-08-30 11:50:00,66.05,66.1,66.0,66.06,612833.0,57.837,57.8807,57.7932,57.8457,612833.0
2018-08-30 11:55:00,66.06,66.13,66.06,66.09,23854.0,57.8457,57.907,57.8457,57.872,23854.0
2018-08-30 12:00:00,66.09,66.12,66.05,66.1,17123.0,57.872,57.8983,57.837,57.8807,17123.0
2018-08-30 12:05:00,66.1,66.1,65.96,65.97,23990.0,57.8807,57.8807,57.7582,57.7669,23990.0
2018-08-30 12:10:00,65.98,66.04,65.95,66.03,28355.0,57.7757,57.8282,57.7494,57.8194,28355.0
2018-08-30 12:15:00,66.02,66.03,65.96,65.96,16821.0,57.8107,57.8194,57.7582,57.7582,16821.0
2018-08-30 12:20:00,65.98,66.02,65.98,66.0,10348.0,57.7757,57.8107,57.7757,57.7932,10348.0
2018-08-30 12:25:00,66.0,66.0,65.95,65.96,12710.0,57.7932,57.7932,57.7494,57.7582,12710.0
2018-08-30 12:30:00,65.96,66.02,65.95,66.01,8678.0,57.7582,57.8107,57.7494,57.8019,8678.0
2018-08-30 12:35:00,66.01,66.01,65.97,65.99,10190.0,57.8019,57.8019,57.7669,57.7844,10190.0
2018-08-30 12:40:00,65.99,66.01,65.94,65.94,50865.0,57.7844,57.8019,57.7406,57.7406,50865.0
2018-08-30 12:45:00,65.95,65.97,65.92,65.93,21633.0,57.7494,57.7669,57.7231,57.7319,21633.0
2018-08-30 12:50:00,65.92,65.96,65.9,65.95,17751.0,57.7231,57.7582,57.7056,57.7494,17751.0
2018-08-30 12:55:00,65.95,65.98,65.87,65.89,32267.0,57.7494,57.7757,57.6793,57.6969,32267.0
2018-08-30 13:00:00,65.89,65.95,65.88,65.93,16349.0,57.6969,57.7494,57.6881,57.7319,16349.0
2018-08-30 13:05:00,65.92,65.97,65.92,65.97,16304.0,57.7231,57.7669,57.7231,57.7669,16304.0
2018-08-30 13:10:00,65.97,66.01,65.96,65.99,12062.0,57.7669,57.8019,57.7582,57.7844,12062.0
2018-08-30 13:15:00,65.99,66.02,65.98,65.98,17384.0,57.7844,57.8107,57.7757,57.7757,17384.0
2018-08-30 13:20:00,65.99,66.0,65.96,65.98,22385.0,57.7844,57.7932,57.7582,57.7757,22385.0
2018-08-30 13:25:00,65.98,65.98,65.93,65.98,28279.0,57.7757,57.7757,57.7319,57.7757,28279.0
2018-08-30 13:30:00,65.97,65.99,65.94,65.95,26972.0,57.7669,57.7844,57.7406,57.7494,26972.0
2018-08-30 13:35:00,65.95,65.98,65.93,65.94,38075.0,57.7494,57.7757,57.7319,57.7406,38075.0
2018-08-30 13:40:00,65.94,65.96,65.92,65.95,16741.0,57.7406,57.7582,57.7231,57.7494,16741.0
2018-08-30 13:45:00,65.96,65.99,65.95,65.95,33873.0,57.7582,57.7844,57.7494,57.7494,33873.0
2018-08-30 13:50:00,65.95,65.97,65.94,65.96,10902.0,57.7494,57.7669,57.7406,57.7582,10902.0
2018-08-30 13:55:00,65.96,65.96,65.92,65.92,25432.0,57.7582,57.7582,57.7231,57.7231,25432.0
2018-08-30 14:00:00,65.93,65.97,65.93,65.97,18889.0,57.7319,57.7669,57.7319,57.7669,18889.0
2018-08-30 14:05:00,65.97,65.98,65.93,65.94,20185.0,57.7669,57.7757,57.7319,57.7406,20185.0
2018-08-30 14:10:00,65.94,65.94,65.91,65.93,21742.0,57.7406,57.7406,57.7144,57.7319,21742.0
2018-08-30 14:15:00,65.94,65.96,65.8,65.8,57392.0,57.7406,57.7582,57.618,57.618,57392.0
2018-08-30 14:20:00,65.79,65.83,65.68,65.69,78358.0,57.6093,57.6443,57.513,57.5217,78358.0
2018-08-30 14:25:00,65.69,65.76,65.6,65.61,41199.0,57.5217,57.583,57.4429,57.4517,41199.0
2018-08-30 14:30:00,65.61,65.76,65.61,65.76,26236.0,57.4517,57.583,57.4517,57.583,26236.0
2018-08-30 14:35:00,65.75,65.82,65.75,65.78,47502.0,57.5743,57.6356,57.5743,57.6005,47502.0
2018-08-30 14:40:00,65.79,65.85,65.77,65.77,25783.0,57.6093,57.6618,57.5918,57.5918,25783.0
2018-08-30 14:45:00,65.78,65.82,65.73,65.75,33227.0,57.6005,57.6356,57.5568,57.5743,33227.0
2018-08-30 14:50:00,65.74,65.74,65.69,65.72,20431.0,57.5655,57.5655,57.5217,57.548,20431.0
2018-08-30 14:55:00,65.73,65.8,65.69,65.78,38608.0,57.5568,57.618,57.5217,57.6005,38608.0
2018-08-30 15:00:00,65.78,65.78,65.62,65.67,50133.0,57.6005,57.6005,57.4604,57.5042,50133.0
2018-08-30 15:05:00,65.7,65.77,65.67,65.77,23870.0,57.5305,57.5918,57.5042,57.5918,23870.0
2018-08-30 15:10:00,65.78,65.82,65.75,65.79,29678.0,57.6005,57.6356,57.5743,57.6093,29678.0
2018-08-30 15:15:00,65.79,65.82,65.76,65.82,38878.0,57.6093,57.6356,57.583,57.6356,38878.0
2018-08-30 15:20:00,65.82,65.82,65.77,65.79,31449.0,57.6356,57.6356,57.5918,57.6093,31449.0
2018-08-30 15:25:00,65.8,65.81,65.75,65.79,30495.0,57.618,57.6268,57.5743,57.6093,30495.0
2018-08-30 15:30:00,65.8,65.83,65.74,65.77,41314.0,57.618,57.6443,57.5655,57.5918,41314.0
2018-08-30 15:35:00,65.77,65.79,65.71,65.79,44154.0,57.5918,57.6093,57.5392,57.6093,44154.0
2018-08-30 15:40:00,65.78,65.79,65.72,65.72,37393.0,57.6005,57.6093,57.548,57.548,37393.0
2018-08-30 15:45:00,65.73,65.8,65.72,65.76,63552.0,57.5568,57.618,57.548,57.583,63552.0
2018-08-30 15:50:00,65.76,65.77,65.73,65.76,88358.0,57.583,57.5918,57.5568,57.583,88358.0
2018-08-30 15:55:00,65.75,65.76,65.7,65.72,128961.0,57.5743,57.583,57.5305,57.548,128961.0
2018-08-31 09:30:00,65.58,65.7,65.48,65.63,76517.0,57.4254,57.5305,57.3378,57.4692,76517.0
2018-08-31 09:35:00,65.58,65.71,65.45,65.7,23121.0,57.4254,57.5392,57.3116,57.5305,23121.0
2018-08-31 09:40:00,65.69,65.81,65.6,65.77,28252.0,57.5217,57.6268,57.4429,57.5918,28252.0
2018-08-31 09:45:00,65.71,65.88,65.71,65.76,23070.0,57.5392,57.6881,57.5392,57.583,23070.0
2018-08-31 09:50:00,65.76,65.84,65.68,65.68,37510.0,57.583,57.6531,57.513,57.513,37510.0
2018-08-31 09:55:00,65.67,65.75,65.62,65.67,40754.0,57.5042,57.5743,57.4604,57.5042,40754.0
2018-08-31 10:00:00,65.67,65.68,65.57,65.6,30935.0,57.5042,57.513,57.4166,57.4429,30935.0
2018-08-31 10:05:00,65.61,65.62,65.46,65.52,102454.0,57.4517,57.4604,57.3203,57.3729,102454.0
2018-08-31 10:10:00,65.52,65.53,65.48,65.49,77699.0,57.3729,57.3816,57.3378,57.3466,77699.0
2018-08-31 10:15:00,65.5,65.54,65.36,65.46,94354.0,57.3554,57.3904,57.2328,57.3203,94354.0
2018-08-31 10:20:00,65.47,65.51,65.47,65.5,65777.0,57.3291,57.3641,57.3291,57.3554,65777.0
2018-08-31 10:25:00,65.5,65.53,65.45,65.48,61923.0,57.3554,57.3816,57.3116,57.3378,61923.0
2018-08-31 10:30:00,65.5,65.53,65.48,65.51,39626.0,57.3554,57.3816,57.3378,57.3641,39626.0
2018-08-31 10:35:00,65.51,65.55,65.47,65.48,68435.0,57.3641,57.3991,57.3291,57.3378,68435.0
2018-08-31 10:40:00,65.49,65.55,65.48,65.53,50982.0,57.3466,57.3991,57.3378,57.3816,50982.0
2018-08-31 10:45:00,65.53,65.54,65.46,65.53,57036.0,57.3816,57.3904,57.3203,57.3816,57036.0
2018-08-31 10:50:00,65.53,65.54,65.43,65.48,33705.0,57.3816,57.3904,57.2941,57.3378,33705.0
2018-08-31 10:55:00,65.49,65.5,65.41,65.46,25334.0,57.3466,57.3554,57.2765,57.3203,25334.0
2018-08-31 11:00:00,65.45,65.49,65.41,65.41,35659.0,57.3116,57.3466,57.2765,57.2765,35659.0
2018-08-31 11:05:00,65.42,65.42,65.27,65.28,34787.0,57.2853,57.2853,57.154,57.1627,34787.0
2018-08-31 11:10:00,65.27,65.4,65.27,65.35,29335.0,57.154,57.2678,57.154,57.224,29335.0
2018-08-31 11:15:00,65.35,65.48,65.35,65.41,29027.0,57.224,57.3378,57.224,57.2765,29027.0
2018-08-31 11:20:00,65.41,65.43,65.37,65.39,32628.0,57.2765,57.2941,57.2415,57.259,32628.0
2018-08-31 11:25:00,65.4,65.42,65.32,65.33,27692.0,57.2678,57.2853,57.1977,57.2065,27692.0
2018-08-31 11:30:00,65.34,65.42,65.33,65.39,16270.0,57.2152,57.2853,57.2065,57.259,16270.0
2018-08-31 11:35:00,65.39,65.42,65.36,65.4,18821.0,57.259,57.2853,57.2328,57.2678,18821.0
2018-08-31 11:40:00,65.4,65.41,65.31,65.34,20669.0,57.2678,57.2765,57.189,57.2152,20669.0
2018-08-31 11:45:00,65.34,65.36,65.31,65.32,14520.0,57.2152,57.2328,57.189,57.1977,14520.0
2018-08-31 11:50:00,65.31,65.39,65.31,65.38,22811.0,57.189,57.259,57.189,57.2503,22811.0
2018-08-31 11:55:00,65.38,65.44,65.37,65.41,126116.0,57.2503,57.3028,57.2415,57.2765,126116.0
2018-08-31 12:00:00,65.41,65.42,65.38,65.4,22203.0,57.2765,57.2853,57.2503,57.2678,22203.0
2018-08-31 12:05:00,65.41,65.41,65.33,65.38,23483.0,57.2765,57.2765,57.2065,57.2503,23483.0
2018-08-31 12:10:00,65.37,65.42,65.37,65.42,18253.0,57.2415,57.2853,57.2415,57.2853,18253.0
2018-08-31 12:15:00,65.43,65.51,65.42,65.43,34672.0,57.2941,57.3641,57.2853,57.2941,34672.0
2018-08-31 12:20:00,65.42,65.43,65.38,65.42,63214.0,57.2853,57.2941,57.2503,57.2853,63214.0
2018-08-31 12:25:00,65.42,65.42,65.38,65.4,22240.0,57.2853,57.2853,57.2503,57.2678,22240.0
2018-08-31 12:30:00,65.41,65.41,65.32,65.33,16544.0,57.2765,57.2765,57.1977,57.2065,16544.0
2018-08-31 12:35:00,65.34,65.41,65.34,65.4,15246.0,57.2152,57.2765,57.2152,57.2678,15246.0
2018-08-31 12:40:00,65.4,65.42,65.36,65.37,13136.0,57.2678,57.2853,57.2328,57.2415,13136.0
2018-08-31 12:45:00,65.37,65.42,65.36,65.38,12753.0,57.2415,57.2853,57.2328,57.2503,12753.0
2018-08-31 12:50:00,65.39,65.39,65.36,65.38,9879.0,57.259,57.259,57.2328,57.2503,9879.0
2018-08-31 12:55:00,65.37,65.38,65.32,65.32,10496.0,57.2415,57.2503,57.1977,57.1977,10496.0
2018-08-31 13:00:00,65.32,65.34,65.3,65.34,13651.0,57.1977,57.2152,57.1802,57.2152,13651.0
2018-08-31 13:05:00,65.33,65.37,65.32,65.36,13406.0,57.2065,57.2415,57.1977,57.2328,13406.0
2018-08-31 13:10:00,65.37,65.37,65.34,65.35,10001.0,57.2415,57.2415,57.2152,57.224,10001.0
2018-08-31 13:15:00,65.35,65.37,65.33,65.33,11141.0,57.224,57.2415,57.2065,57.2065,11141.0
2018-08-31 13:20:00,65.32,65.35,65.31,65.34,11895.0,57.1977,57.224,57.189,57.2152,11895.0
2018-08-31 13:25:00,65.34,65.35,65.32,65.34,9339.0,57.2152,57.224,57.1977,57.2152,9339.0
2018-08-31 13:30:00,65.34,65.36,65.3,65.36,16968.0,57.2152,57.2328,57.1802,57.2328,16968.0
2018-08-31 13:35:00,65.36,65.36,65.32,65.33,9827.0,57.2328,57.2328,57.1977,57.2065,9827.0
2018-08-31 13:40:00,65.32,65.32,65.27,65.27,14955.0,57.1977,57.1977,57.154,57.154,14955.0
2018-08-31 13:45:00,65.27,65.37,65.27,65.34,33636.0,57.154,57.2415,57.154,57.2152,33636.0
2018-08-31 13:50:00,65.33,65.34,65.29,65.3,7915.0,57.2065,57.2152,57.1715,57.1802,7915.0
2018-08-31 13:55:00,65.29,65.3,65.25,65.29,12476.0,57.1715,57.1802,57.1364,57.1715,12476.0
2018-08-31 14:00:00,65.29,65.29,65.22,65.23,13279.0,57.1715,57.1715,57.1102,57.1189,13279.0
2018-08-31 14:05:00,65.23,65.23,65.12,65.12,20472.0,57.1189,57.1189,57.0226,57.0226,20472.0
2018-08-31 14:10:00,65.11,65.16,65.06,65.16,22165.0,57.0138,57.0576,56.9701,57.0576,22165.0
2018-08-31 14:15:00,65.15,65.21,65.15,65.18,14708.0,57.0489,57.1014,57.0489,57.0751,14708.0
2018-08-31 14:20:00,65.17,65.18,65.13,65.15,11385.0,57.0664,57.0751,57.0314,57.0489,11385.0
2018-08-31 14:25:00,65.14,65.21,65.14,65.2,13666.0,57.0401,57.1014,57.0401,57.0927,13666.0
2018-08-31 14:30:00,65.19,65.22,65.19,65.22,10384.0,57.0839,57.1102,57.0839,57.1102,10384.0
2018-08-31 14:35:00,65.22,65.24,65.19,65.23,15188.0,57.1102,57.1277,57.0839,57.1189,15188.0
2018-08-31 14:40:00,65.22,65.24,65.2,65.22,17435.0,57.1102,57.1277,57.0927,57.1102,17435.0
2018-08-31 14:45:00,65.21,65.21,65.18,65.2,12288.0,57.1014,57.1014,57.0751,57.0927,12288.0
2018-08-31 14:50:00,65.2,65.23,65.15,65.22,33157.0,57.0927,57.1189,57.0489,57.1102,33157.0
2018-08-31 14:55:00,65.22,65.22,65.11,65.12,26897.0,57.1102,57.1102,57.0138,57.0226,26897.0
2018-08-31 15:00:00,65.13,65.23,65.11,65.21,23488.0,57.0314,57.1189,57.0138,57.1014,23488.0
2018-08-31 15:05:00,65.22,65.29,65.22,65.26,24954.0,57.1102,57.1715,57.1102,57.1452,24954.0
2018-08-31 15:10:00,65.26,65.27,65.23,65.25,20306.0,57.1452,57.154,57.1189,57.1364,20306.0
2018-08-31 15:15:00,65.25,65.3,65.23,65.3,22438.0,57.1364,57.1802,57.1189,57.1802,22438.0
2018-08-31 15:20:00,65.3,65.31,65.23,65.25,38380.0,57.1802,57.189,57.1189,57.1364,38380.0
2018-08-31 15:25:00,65.25,65.26,65.19,65.22,28446.0,57.1364,57.1452,57.0839,57.1102,28446.0
2018-08-31 15:30:00,65.23,65.42,65.22,65.42,36529.0,57.1189,57.2853,57.1102,57.2853,36529.0
2018-08-31 15:35:00,65.42,65.46,65.4,65.4,60067.0,57.2853,57.3203,57.2678,57.2678,60067.0
2018-08-31 15:40:00,65.39,65.43,65.34,65.42,98335.0,57.259,57.2941,57.2152,57.2853,98335.0
2018-08-31 15:45:00,65.42,65.48,65.41,65.48,90713.0,57.2853,57.3378,57.2765,57.3378,90713.0
2018-08-31 15:50:00,65.48,65.5,65.44,65.45,104516.0,57.3378,57.3554,57.3028,57.3116,104516.0
2018-08-31 15:55:00,65.45,65.45,65.42,65.42,149838.0,57.3116,57.3116,57.2853,57.2853,149838.0
2018-09-04 09:30:00,65.31,65.42,65.0,65.35,74434.0,57.189,57.2853,56.9175,57.224,74434.0
2018-09-04 09:35:00,65.27,65.39,65.2,65.23,29649.0,57.154,57.259,57.0927,57.1189,29649.0
2018-09-04 09:40:00,65.2,65.25,65.05,65.16,37873.0,57.0927,57.1364,56.9613,57.0576,37873.0
2018-09-04 09:45:00,65.1,65.17,65.06,65.15,29413.0,57.0051,57.0664,56.9701,57.0489,29413.0
2018-09-04 09:50:00,65.17,65.2,65.12,65.15,25517.0,57.0664,57.0927,57.0226,57.0489,25517.0
2018-09-04 09:55:00,65.16,65.19,65.15,65.18,21472.0,57.0576,57.0839,57.0489,57.0751,21472.0
2018-09-04 10:00:00,65.18,65.24,65.16,65.17,25237.0,57.0751,57.1277,57.0576,57.0664,25237.0
2018-09-04 10:05:00,65.16,65.18,65.05,65.07,19322.0,57.0576,57.0751,56.9613,56.9788,19322.0
2018-09-04 10:10:00,65.07,65.1,64.91,64.92,71159.0,56.9788,57.0051,56.8387,56.8475,71159.0
2018-09-04 10:15:00,64.92,64.96,64.83,64.86,46806.0,56.8475,56.8825,56.7687,56.7949,46806.0
2018-09-04 10:20:00,64.87,65.06,64.87,65.02,30090.0,56.8037,56.9701,56.8037,56.935,30090.0
2018-09-04 10:25:00,65.0,65.03,64.97,65.0,25233.0,56.9175,56.9438,56.8913,56.9175,25233.0
2018-09-04 10:30:00,65.0,65.06,64.99,65.01,25665.0,56.9175,56.9701,56.9088,56.9263,25665.0
2018-09-04 10:35:00,65.01,65.03,64.99,65.03,20746.0,56.9263,56.9438,56.9088,56.9438,20746.0
2018-09-04 10:40:00,65.03,65.03,64.89,64.9,43198.0,56.9438,56.9438,56.8212,56.83,43198.0
2018-09-04 10:45:00,64.89,64.91,64.76,64.87,40860.0,56.8212,56.8387,56.7074,56.8037,40860.0
2018-09-04 10:50:00,64.9,65.11,64.88,65.11,22366.0,56.83,57.0138,56.8124,57.0138,22366.0
2018-09-04 10:55:00,65.13,65.13,65.04,65.08,12747.0,57.0314,57.0314,56.9525,56.9876,12747.0
2018-09-04 11:00:00,65.07,65.07,64.97,64.97,24718.0,56.9788,56.9788,56.8913,56.8913,24718.0
2018-09-04 11:05:00,64.96,64.98,64.92,64.97,15320.0,56.8825,56.9,56.8475,56.8913,15320.0
2018-09-04 11:10:00,64.97,64.97,64.75,64.75,31279.0,56.8913,56.8913,56.6986,56.6986,31279.0
2018-09-04 11:15:00,64.76,64.79,64.74,64.78,23116.0,56.7074,56.7336,56.6899,56.7249,23116.0
2018-09-04 11:20:00,64.78,64.85,64.77,64.8,21636.0,56.7249,56.7862,56.7161,56.7424,21636.0
2018-09-04 11:25:00,64.79,64.84,64.75,64.81,15567.0,56.7336,56.7774,56.6986,56.7511,15567.0
2018-09-04 11:30:00,64.81,64.85,64.8,64.81,16388.0,56.7511,56.7862,56.7424,56.7511,16388.0
2018-09-04 11:35:00,64.82,64.89,64.8,64.88,23922.0,56.7599,56.8212,56.7424,56.8124,23922.0
2018-09-04 11:40:00,64.88,64.88,64.7,64.71,21916.0,56.8124,56.8124,56.6548,56.6636,21916.0
2018-09-04 11:45:00,64.72,64.82,64.71,64.77,16592.0,56.6723,56.7599,56.6636,56.7161,16592.0
2018-09-04 11:50:00,64.76,64.77,64.65,64.68,24329.0,56.7074,56.7161,56.611,56.6373,24329.0
2018-09-04 11:55:00,64.67,64.67,64.57,64.62,15945.0,56.6286,56.6286,56.541,56.5848,15945.0
2018-09-04 12:00:00,64.61,64.7,64.6,64.65,10948.0,56.576,56.6548,56.5673,56.611,10948.0
2018-09-04 12:05:00,64.66,64.68,64.63,64.67,10963.0,56.6198,56.6373,56.5935,56.6286,10963.0
2018-09-04 12:10:00,64.66,64.66,64.57,64.58,37466.0,56.6198,56.6198,56.541,56.5497,37466.0
2018-09-04 12:15:00,64.58,64.65,64.58,64.64,10328.0,56.5497,56.611,56.5497,56.6023,10328.0
2018-09-04 12:20:00,64.64,64.65,64.42,64.44,31190.0,56.6023,56.611,56.4096,56.4272,31190.0
2018-09-04 12:25:00,64.44,64.53,64.44,64.51,19499.0,56.4272,56.506,56.4272,56.4885,19499.0
2018-09-04 12:30:00,64.51,64.52,64.42,64.49,29669.0,56.4885,56.4972,56.4096,56.4709,29669.0
2018-09-04 12:35:00,64.5,64.54,64.48,64.51,14350.0,56.4797,56.5147,56.4622,56.4885,14350.0
2018-09-04 12:40:00,64.52,64.59,64.51,64.58,20297.0,56.4972,56.5585,56.4885,56.5497,20297.0
2018-09-04 12:45:00,64.58,64.59,64.51,64.57,23014.0,56.5497,56.5585,56.4885,56.541,23014.0
2018-09-04 12:50:00,64.57,64.58,64.48,64.51,13843.0,56.541,56.5497,56.4622,56.4885,13843.0
2018-09-04 12:55:00,64.52,64.54,64.4,64.41,22080.0,56.4972,56.5147,56.3921,56.4009,22080.0
2018-09-04 13:00:00,64.41,64.57,64.39,64.54,25328.0,56.4009,56.541,56.3834,56.5147,25328.0
2018-09-04 13:05:00,64.55,64.56,64.49,64.53,13141.0,56.5235,56.5322,56.4709,56.506,13141.0
2018-09-04 13:10:00,64.53,64.56,64.51,64.52,11938.0,56.506,56.5322,56.4885,56.4972,11938.0
2018-09-04 13:15:00,64.51,64.55,64.46,64.47,12858.0,56.4885,56.5235,56.4447,56.4534,12858.0
2018-09-04 13:20:00,64.47,64.51,64.43,64.44,8434.0,56.4534,56.4885,56.4184,56.4272,8434.0
2018-09-04 13:25:00,64.45,64.49,64.44,64.46,11041.0,56.4359,56.4709,56.4272,56.4447,11041.0
2018-09-04 13:30:00,64.47,64.48,64.36,64.37,20596.0,56.4534,56.4622,56.3571,56.3659,20596.0
2018-09-04 13:35:00,64.35,64.4,64.32,64.33,23719.0,56.3483,56.3921,56.3221,56.3308,23719.0
2018-09-04 13:40:00,64.32,64.37,64.3,64.35,38381.0,56.3221,56.3659,56.3046,56.3483,38381.0
2018-09-04 13:45:00,64.35,64.37,64.31,64.34,73225.0,56.3483,56.3659,56.3133,56.3396,73225.0
2018-09-04 13:50:00,64.34,64.39,64.31,64.35,129634.0,56.3396,56.3834,56.3133,56.3483,129634.0
2018-09-04 13:55:00,64.35,64.38,64.3,64.34,91378.0,56.3483,56.3746,56.3046,56.3396,91378.0
2018-09-04 14:00:00,64.35,64.37,64.33,64.34,110929.0,56.3483,56.3659,56.3308,56.3396,110929.0
2018-09-04 14:05:00,64.34,64.35,64.32,64.32,30863.0,56.3396,56.3483,56.3221,56.3221,30863.0
2018-09-04 14:10:00,64.32,64.34,64.31,64.34,21879.0,56.3221,56.3396,56.3133,56.3396,21879.0
2018-09-04 14:15:00,64.34,64.41,64.31,64.41,44205.0,56.3396,56.4009,56.3133,56.4009,44205.0
2018-09-04 14:20:00,64.4,64.48,64.39,64.45,43269.0,56.3921,56.4622,56.3834,56.4359,43269.0
2018-09-04 14:25:00,64.45,64.61,64.45,64.58,53209.0,56.4359,56.576,56.4359,56.5497,53209.0
2018-09-04 14:30:00,64.57,64.63,64.53,64.59,37183.0,56.541,56.5935,56.506,56.5585,37183.0
2018-09-04 14:35:00,64.59,64.75,64.57,64.72,39354.0,56.5585,56.6986,56.541,56.6723,39354.0
2018-09-04 14:40:00,64.72,64.73,64.67,64.68,14961.0,56.6723,56.6811,56.6286,56.6373,14961.0
2018-09-04 14:45:00,64.68,64.68,64.61,64.64,22054.0,56.6373,56.6373,56.576,56.6023,22054.0
2018-09-04 14:50:00,64.64,64.64,64.61,64.63,15951.0,56.6023,56.6023,56.576,56.5935,15951.0
2018-09-04 14:55:00,64.62,64.65,64.58,64.6,19676.0,56.5848,56.611,56.5497,56.5673,19676.0
2018-09-04 15:00:00,64.61,64.61,64.5,64.53,29421.0,56.576,56.576,56.4797,56.506,29421.0
2018-09-04 15:05:00,64.54,64.59,64.53,64.55,18780.0,56.5147,56.5585,56.506,56.5235,18780.0
2018-09-04 15:10:00,64.55,64.56,64.52,64.55,17257.0,56.5235,56.5322,56.4972,56.5235,17257.0
2018-09-04 15:15:00,64.56,64.61,64.53,64.53,24485.0,56.5322,56.576,56.506,56.506,24485.0
2018-09-04 15:20:00,64.53,64.6,64.53,64.53,24413.0,56.506,56.5673,56.506,56.506,24413.0
2018-09-04 15:25:00,64.53,64.56,64.48,64.52,33800.0,56.506,56.5322,56.4622,56.4972,33800.0
2018-09-04 15:30:00,64.52,64.57,64.49,64.55,52290.0,56.4972,56.541,56.4709,56.5235,52290.0
2018-09-04 15:35:00,64.53,64.62,64.49,64.59,58135.0,56.506,56.5848,56.4709,56.5585,58135.0
2018-09-04 15:40:00,64.59,64.59,64.49,64.54,56582.0,56.5585,56.5585,56.4709,56.5147,56582.0
2018-09-04 15:45:00,64.54,64.55,64.49,64.51,108668.0,56.5147,56.5235,56.4709,56.4885,108668.0
2018-09-04 15:50:00,64.51,64.52,64.47,64.5,99008.0,56.4885,56.4972,56.4534,56.4797,99008.0
2018-09-04 15:55:00,64.51,64.57,64.5,64.5,166490.0,56.4885,56.541,56.4797,56.4797,166490.0
2018-09-05 09:30:00,64.17,64.21,63.76,63.78,189831.0,56.1907,56.2258,55.8317,55.8492,189831.0
2018-09-05 09:35:00,63.79,63.88,63.41,63.49,145265.0,55.858,55.9368,55.5252,55.5953,145265.0
2018-09-05 09:40:00,63.47,63.88,63.39,63.74,100060.0,55.5778,55.9368,55.5077,55.8142,100060.0
2018-09-05 09:45:00,63.73,63.84,63.7,63.78,133322.0,55.8054,55.9018,55.7792,55.8492,133322.0
2018-09-05 09:50:00,63.78,63.8,63.58,63.66,67574.0,55.8492,55.8667,55.6741,55.7441,67574.0
2018-09-05 09:55:00,63.66,63.77,63.59,63.64,99069.0,55.7441,55.8405,55.6829,55.7266,99069.0
2018-09-05 10:00:00,63.63,63.7,63.45,63.5,114031.0,55.7179,55.7792,55.5603,55.604,114031.0
2018-09-05 10:05:00,63.51,63.69,63.5,63.67,82332.0,55.6128,55.7704,55.604,55.7529,82332.0
2018-09-05 10:10:00,63.67,63.71,63.54,63.65,96221.0,55.7529,55.7879,55.6391,55.7354,96221.0
2018-09-05 10:15:00,63.66,63.7,63.51,63.52,98200.0,55.7441,55.7792,55.6128,55.6216,98200.0
2018-09-05 10:20:00,63.52,63.52,63.32,63.33,95023.0,55.6216,55.6216,55.4464,55.4552,95023.0
2018-09-05 10:25:00,63.33,63.49,63.25,63.48,109099.0,55.4552,55.5953,55.3851,55.5865,109099.0
2018-09-05 10:30:00,63.49,63.5,63.33,63.37,59939.0,55.5953,55.604,55.4552,55.4902,59939.0
2018-09-05 10:35:00,63.37,63.63,63.36,63.61,141489.0,55.4902,55.7179,55.4815,55.7004,141489.0
2018-09-05 10:40:00,63.6,63.84,63.56,63.84,57488.0,55.6916,55.9018,55.6566,55.9018,57488.0
2018-09-05 10:45:00,63.84,63.84,63.73,63.74,128354.0,55.9018,55.9018,55.8054,55.8142,128354.0
2018-09-05 10:50:00,63.74,63.75,63.64,63.66,81747.0,55.8142,55.823,55.7266,55.7441,81747.0
2018-09-05 10:55:00,63.66,63.71,63.56,63.57,92622.0,55.7441,55.7879,55.6566,55.6653,92622.0
2018-09-05 11:00:00,63.57,63.6,63.45,63.49,68563.0,55.6653,55.6916,55.5603,55.5953,68563.0
2018-09-05 11:05:00,63.5,63.51,63.4,63.49,65811.0,55.604,55.6128,55.5165,55.5953,65811.0
2018-09-05 11:10:00,63.49,63.52,63.42,63.42,55641.0,55.5953,55.6216,55.534,55.534,55641.0
2018-09-05 11:15:00,63.41,63.58,63.41,63.52,100400.0,55.5252,55.6741,55.5252,55.6216,100400.0
2018-09-05 11:20:00,63.53,63.59,63.48,63.55,50987.0,55.6303,55.6829,55.5865,55.6478,50987.0
2018-09-05 11:25:00,63.55,63.57,63.45,63.47,46070.0,55.6478,55.6653,55.5603,55.5778,46070.0
2018-09-05 11:30:00,63.48,63.52,63.43,63.51,60566.0,55.5865,55.6216,55.5427,55.6128,60566.0
2018-09-05 11:35:00,63.52,63.54,63.46,63.5,50973.0,55.6216,55.6391,55.569,55.604,50973.0
2018-09-05 11:40:00,63.49,63.5,63.42,63.44,84461.0,55.5953,55.604,55.534,55.5515,84461.0
2018-09-05 11:45:00,63.44,63.5,63.42,63.47,42659.0,55.5515,55.604,55.534,55.5778,42659.0
2018-09-05 11:50:00,63.47,63.59,63.46,63.5,119382.0,55.5778,55.6829,55.569,55.604,119382.0
2018-09-05 11:55:00,63.5,63.55,63.48,63.51,81770.0,55.604,55.6478,55.5865,55.6128,81770.0
2018-09-05 12:00:00,63.51,63.59,63.49,63.57,61149.0,55.6128,55.6829,55.5953,55.6653,61149.0
2018-09-05 12:05:00,63.58,63.65,63.53,63.64,71773.0,55.6741,55.7354,55.6303,55.7266,71773.0
2018-09-05 12:10:00,63.64,63.66,63.59,63.66,60939.0,55.7266,55.7441,55.6829,55.7441,60939.0
2018-09-05 12:15:00,63.66,63.7,63.59,63.61,48676.0,55.7441,55.7792,55.6829,55.7004,48676.0
2018-09-05 12:20:00,63.62,63.62,63.55,63.57,36541.0,55.7091,55.7091,55.6478,55.6653,36541.0
2018-09-05 12:25:00,63.57,63.57,63.49,63.54,47111.0,55.6653,55.6653,55.5953,55.6391,47111.0
2018-09-05 12:30:00,63.54,63.6,63.54,63.58,64145.0,55.6391,55.6916,55.6391,55.6741,64145.0
2018-09-05 12:35:00,63.59,63.61,63.56,63.57,57009.0,55.6829,55.7004,55.6566,55.6653,57009.0
2018-09-05 12:40:00,63.56,63.57,63.51,63.52,31989.0,55.6566,55.6653,55.6128,55.6216,31989.0
2018-09-05 12:45:00,63.52,63.56,63.5,63.56,45527.0,55.6216,55.6566,55.604,55.6566,45527.0
2018-09-05 12:50:00,63.55,63.6,63.53,63.57,29679.0,55.6478,55.6916,55.6303,55.6653,29679.0
2018-09-05 12:55:00,63.58,63.58,63.5,63.53,37612.0,55.6741,55.6741,55.604,55.6303,37612.0
2018-09-05 13:00:00,63.52,63.57,63.49,63.57,32387.0,55.6216,55.6653,55.5953,55.6653,32387.0
2018-09-05 13:05:00,63.57,63.61,63.57,63.6,37066.0,55.6653,55.7004,55.6653,55.6916,37066.0
2018-09-05 13:10:00,63.59,63.61,63.58,63.6,126514.0,55.6829,55.7004,55.6741,55.6916,126514.0
2018-09-05 13:15:00,63.59,63.65,63.59,63.6,75487.0,55.6829,55.7354,55.6829,55.6916,75487.0
2018-09-05 13:20:00,63.59,63.66,63.59,63.65,107651.0,55.6829,55.7441,55.6829,55.7354,107651.0
2018-09-05 13:25:00,63.65,63.66,63.62,63.64,46213.0,55.7354,55.7441,55.7091,55.7266,46213.0
2018-09-05 13:30:00,63.63,63.66,63.62,63.65,114798.0,55.7179,55.7441,55.7091,55.7354,114798.0
2018-09-05 13:35:00,63.65,63.66,63.62,63.63,48901.0,55.7354,55.7441,55.7091,55.7179,48901.0
2018-09-05 13:40:00,63.64,63.66,63.63,63.65,40854.0,55.7266,55.7441,55.7179,55.7354,40854.0
2018-09-05 13:45:00,63.65,63.66,63.64,63.65,49023.0,55.7354,55.7441,55.7266,55.7354,49023.0
2018-09-05 13:50:00,63.65,63.72,63.64,63.66,144691.0,55.7354,55.7967,55.7266,55.7441,144691.0
2018-09-05 13:55:00,63.66,63.67,63.6,63.63,63971.0,55.7441,55.7529,55.6916,55.7179,63971.0
2018-09-05 14:00:00,63.64,63.65,63.57,63.59,83617.0,55.7266,55.7354,55.6653,55.6829,83617.0
2018-09-05 14:05:00,63.59,63.6,63.5,63.55,41277.0,55.6829,55.6916,55.604,55.6478,41277.0
2018-09-05 14:10:00,63.55,63.61,63.54,63.6,69337.0,55.6478,55.7004,55.6391,55.6916,69337.0
2018-09-05 14:15:00,63.6,63.63,63.57,63.62,59966.0,55.6916,55.7179,55.6653,55.7091,59966.0
2018-09-05 14:20:00,63.63,63.63,63.58,63.59,67331.0,55.7179,55.7179,55.6741,55.6829,67331.0
2018-09-05 14:25:00,63.59,63.59,63.53,63.55,52283.0,55.6829,55.6829,55.6303,55.6478,52283.0
2018-09-05 14:30:00,63.55,63.57,63.52,63.54,58096.0,55.6478,55.6653,55.6216,55.6391,58096.0
2018-09-05 14:35:00,63.55,63.6,63.54,63.6,81567.0,55.6478,55.6916,55.6391,55.6916,81567.0
2018-09-05 14:40:00,63.6,63.6,63.57,63.57,81677.0,55.6916,55.6916,55.6653,55.6653,81677.0
2018-09-05 14:45:00,63.58,63.59,63.45,63.47,93684.0,55.6741,55.6829,55.5603,55.5778,93684.0
2018-09-05 14:50:00,63.47,63.48,63.41,63.43,65542.0,55.5778,55.5865,55.5252,55.5427,65542.0
2018-09-05 14:55:00,63.43,63.43,63.36,63.36,92651.0,55.5427,55.5427,55.4815,55.4815,92651.0
2018-09-05 15:00:00,63.36,63.36,63.23,63.29,151615.0,55.4815,55.4815,55.3676,55.4202,151615.0
2018-09-05 15:05:00,63.29,63.3,63.23,63.26,101216.0,55.4202,55.4289,55.3676,55.3939,101216.0
2018-09-05 15:10:00,63.26,63.39,63.26,63.35,78217.0,55.3939,55.5077,55.3939,55.4727,78217.0
2018-09-05 15:15:00,63.34,63.41,63.34,63.37,68634.0,55.4639,55.5252,55.4639,55.4902,68634.0
2018-09-05 15:20:00,63.37,63.38,63.34,63.37,91641.0,55.4902,55.499,55.4639,55.4902,91641.0
2018-09-05 15:25:00,63.38,63.38,63.33,63.35,112190.0,55.499,55.499,55.4552,55.4727,112190.0
2018-09-05 15:30:00,63.35,63.49,63.34,63.45,153925.0,55.4727,55.5953,55.4639,55.5603,153925.0
2018-09-05 15:35:00,63.46,63.47,63.4,63.4,138375.0,55.569,55.5778,55.5165,55.5165,138375.0
2018-09-05 15:40:00,63.4,63.41,63.31,63.31,100876.0,55.5165,55.5252,55.4377,55.4377,100876.0
2018-09-05 15:45:00,63.31,63.32,63.22,63.23,169756.0,55.4377,55.4464,55.3589,55.3676,169756.0
2018-09-05 15:50:00,63.23,63.24,63.11,63.13,259609.0,55.3676,55.3764,55.2625,55.2801,259609.0
2018-09-05 15:55:00,63.14,63.16,63.05,63.12,536556.0,55.2888,55.3063,55.21,55.2713,536556.0
2018-09-06 09:30:00,62.76,62.83,61.78,62.08,282973.0,54.9561,55.0174,54.0979,54.3606,282973.0
2018-09-06 09:35:00,62.05,62.25,61.94,62.07,112132.0,54.3343,54.5095,54.238,54.3519,112132.0
2018-09-06 09:40:00,62.08,62.13,61.65,61.7,216023.0,54.3606,54.4044,53.9841,54.0279,216023.0
2018-09-06 09:45:00,61.71,61.79,61.65,61.7,268855.0,54.0366,54.1067,53.9841,54.0279,268855.0
2018-09-06 09:50:00,61.7,61.79,61.62,61.75,132213.0,54.0279,54.1067,53.9578,54.0716,132213.0
2018-09-06 09:55:00,61.74,61.85,61.65,61.73,175750.0,54.0629,54.1592,53.9841,54.0541,175750.0
2018-09-06 10:00:00,61.7,61.83,61.47,61.48,245279.0,54.0279,54.1417,53.8265,53.8352,245279.0
2018-09-06 10:05:00,61.51,61.52,61.38,61.41,184427.0,53.8615,53.8702,53.7477,53.7739,184427.0
2018-09-06 10:10:00,61.41,61.41,61.13,61.15,347758.0,53.7739,53.7739,53.5287,53.5463,347758.0
2018-09-06 10:15:00,61.15,61.24,61.06,61.15,150653.0,53.5463,53.6251,53.4674,53.5463,150653.0
2018-09-06 10:20:00,61.14,61.47,61.04,61.44,183265.0,53.5375,53.8265,53.4499,53.8002,183265.0
2018-09-06 10:25:00,61.44,61.47,61.2,61.27,278584.0,53.8002,53.8265,53.59,53.6513,278584.0
2018-09-06 10:30:00,61.27,61.56,61.27,61.51,78556.0,53.6513,53.9053,53.6513,53.8615,78556.0
2018-09-06 10:35:00,61.52,61.61,61.46,61.57,102875.0,53.8702,53.9491,53.8177,53.914,102875.0
2018-09-06 10:40:00,61.55,61.56,61.3,61.33,76981.0,53.8965,53.9053,53.6776,53.7039,76981.0
2018-09-06 10:45:00,61.33,61.36,61.16,61.23,116758.0,53.7039,53.7301,53.555,53.6163,116758.0
2018-09-06 10:50:00,61.23,61.31,61.21,61.29,65748.0,53.6163,53.6864,53.5988,53.6688,65748.0
2018-09-06 10:55:00,61.27,61.45,61.13,61.32,161435.0,53.6513,53.809,53.5287,53.6951,161435.0
2018-09-06 11:00:00,61.33,61.42,61.16,61.22,100815.0,53.7039,53.7827,53.555,53.6076,100815.0
2018-09-06 11:05:00,61.22,61.22,61.1,61.18,91265.0,53.6076,53.6076,53.5025,53.5725,91265.0
2018-09-06 11:10:00,61.17,61.3,61.15,61.27,69402.0,53.5638,53.6776,53.5463,53.6513,69402.0
2018-09-06 11:15:00,61.27,61.4,61.22,61.39,87689.0,53.6513,53.7652,53.6076,53.7564,87689.0
2018-09-06 11:20:00,61.39,61.48,61.3,61.37,93408.0,53.7564,53.8352,53.6776,53.7389,93408.0
2018-09-06 11:25:00,61.37,61.41,61.3,61.35,63225.0,53.7389,53.7739,53.6776,53.7214,63225.0
2018-09-06 11:30:00,61.35,61.43,61.34,61.36,83125.0,53.7214,53.7914,53.7126,53.7301,83125.0
2018-09-06 11:35:00,61.36,61.36,61.16,61.16,148947.0,53.7301,53.7301,53.555,53.555,148947.0
2018-09-06 11:40:00,61.17,61.31,61.15,61.2,101338.0,53.5638,53.6864,53.5463,53.59,101338.0
2018-09-06 11:45:00,61.2,61.32,61.2,61.32,54437.0,53.59,53.6951,53.59,53.6951,54437.0
2018-09-06 11:50:00,61.31,61.31,61.16,61.18,117278.0,53.6864,53.6864,53.555,53.5725,117278.0
2018-09-06 11:55:00,61.19,61.23,61.12,61.19,60066.0,53.5813,53.6163,53.52,53.5813,60066.0
2018-09-06 12:00:00,61.19,61.25,61.13,61.17,73209.0,53.5813,53.6338,53.5287,53.5638,73209.0
2018-09-06 12:05:00,61.17,61.18,61.08,61.12,51383.0,53.5638,53.5725,53.485,53.52,51383.0
2018-09-06 12:10:00,61.12,61.13,61.04,61.06,39720.0,53.52,53.5287,53.4499,53.4674,39720.0
2018-09-06 12:15:00,61.05,61.06,60.92,60.94,119739.0,53.4587,53.4674,53.3449,53.3624,119739.0
2018-09-06 12:20:00,60.94,60.95,60.8,60.87,81772.0,53.3624,53.3711,53.2398,53.3011,81772.0
2018-09-06 12:25:00,60.88,60.9,60.72,60.76,91631.0,53.3098,53.3273,53.1697,53.2047,91631.0
2018-09-06 12:30:00,60.75,60.76,60.65,60.66,90892.0,53.196,53.2047,53.1084,53.1172,90892.0
2018-09-06 12:35:00,60.66,60.77,60.66,60.73,58583.0,53.1172,53.2135,53.1172,53.1785,58583.0
2018-09-06 12:40:00,60.73,60.88,60.72,60.85,88549.0,53.1785,53.3098,53.1697,53.2836,88549.0
2018-09-06 12:45:00,60.85,60.89,60.8,60.81,57878.0,53.2836,53.3186,53.2398,53.2485,57878.0
2018-09-06 12:50:00,60.8,60.81,60.59,60.6,53197.0,53.2398,53.2485,53.0559,53.0646,53197.0
2018-09-06 12:55:00,60.6,60.71,60.59,60.59,39572.0,53.0646,53.161,53.0559,53.0559,39572.0
2018-09-06 13:00:00,60.58,60.7,60.57,60.63,44500.0,53.0471,53.1522,53.0384,53.0909,44500.0
2018-09-06 13:05:00,60.63,60.7,60.62,60.69,31192.0,53.0909,53.1522,53.0822,53.1435,31192.0
2018-09-06 13:10:00,60.69,60.7,60.62,60.62,44769.0,53.1435,53.1522,53.0822,53.0822,44769.0
2018-09-06 13:15:00,60.61,60.7,60.59,60.69,53275.0,53.0734,53.1522,53.0559,53.1435,53275.0
2018-09-06 13:20:00,60.7,60.82,60.69,60.8,54084.0,53.1522,53.2573,53.1435,53.2398,54084.0
2018-09-06 13:25:00,60.81,60.85,60.72,60.73,63293.0,53.2485,53.2836,53.1697,53.1785,63293.0
2018-09-06 13:30:00,60.73,60.74,60.57,60.72,221162.0,53.1785,53.1872,53.0384,53.1697,221162.0
2018-09-06 13:35:00,60.72,60.84,60.71,60.81,124490.0,53.1697,53.2748,53.161,53.2485,124490.0
2018-09-06 13:40:00,60.81,60.85,60.75,60.76,84270.0,53.2485,53.2836,53.196,53.2047,84270.0
2018-09-06 13:45:00,60.77,60.83,60.75,60.76,82326.0,53.2135,53.266,53.196,53.2047,82326.0
2018-09-06 13:50:00,60.76,60.97,60.76,60.97,87616.0,53.2047,53.3886,53.2047,53.3886,87616.0
2018-09-06 13:55:00,60.97,61.12,60.93,61.08,82110.0,53.3886,53.52,53.3536,53.485,82110.0
2018-09-06 14:00:00,61.08,61.21,61.06,61.21,55714.0,53.485,53.5988,53.4674,53.5988,55714.0
2018-09-06 14:05:00,61.21,61.28,61.08,61.28,81208.0,53.5988,53.6601,53.485,53.6601,81208.0
2018-09-06 14:10:00,61.28,61.37,61.23,61.34,72728.0,53.6601,53.7389,53.6163,53.7126,72728.0
2018-09-06 14:15:00,61.34,61.37,61.25,61.28,61448.0,53.7126,53.7389,53.6338,53.6601,61448.0
2018-09-06 14:20:00,61.28,61.28,61.07,61.08,96785.0,53.6601,53.6601,53.4762,53.485,96785.0
2018-09-06 14:25:00,61.08,61.12,61.04,61.05,68976.0,53.485,53.52,53.4499,53.4587,68976.0
2018-09-06 14:30:00,61.05,61.21,61.05,61.2,89906.0,53.4587,53.5988,53.4587,53.59,89906.0
2018-09-06 14:35:00,61.19,61.22,60.82,61.08,138568.0,53.5813,53.6076,53.2573,53.485,138568.0
2018-09-06 14:40:00,61.08,61.33,61.07,61.33,73663.0,53.485,53.7039,53.4762,53.7039,73663.0
2018-09-06 14:45:00,61.33,61.37,61.24,61.36,64078.0,53.7039,53.7389,53.6251,53.7301,64078.0
2018-09-06 14:50:00,61.37,61.51,61.35,61.42,100717.0,53.7389,53.8615,53.7214,53.7827,100717.0
2018-09-06 14:55:00,61.41,61.45,61.33,61.36,103936.0,53.7739,53.809,53.7039,53.7301,103936.0
2018-09-06 15:00:00,61.37,61.4,61.32,61.37,136405.0,53.7389,53.7652,53.6951,53.7389,136405.0
2018-09-06 15:05:00,61.37,61.39,61.32,61.37,86710.0,53.7389,53.7564,53.6951,53.7389,86710.0
2018-09-06 15:10:00,61.37,61.45,61.37,61.44,79417.0,53.7389,53.809,53.7389,53.8002,79417.0
2018-09-06 15:15:00,61.44,61.45,61.31,61.34,104307.0,53.8002,53.809,53.6864,53.7126,104307.0
2018-09-06 15:20:00,61.35,61.35,61.26,61.29,77571.0,53.7214,53.7214,53.6426,53.6688,77571.0
2018-09-06 15:25:00,61.29,61.34,61.28,61.32,93334.0,53.6688,53.7126,53.6601,53.6951,93334.0
2018-09-06 15:30:00,61.32,61.32,61.25,61.28,125444.0,53.6951,53.6951,53.6338,53.6601,125444.0
2018-09-06 15:35:00,61.29,61.33,61.15,61.18,147283.0,53.6688,53.7039,53.5463,53.5725,147283.0
2018-09-06 15:40:00,61.17,61.18,61.0,61.03,114816.0,53.5638,53.5725,53.4149,53.4412,114816.0
2018-09-06 15:45:00,61.04,61.11,61.0,61.02,134206.0,53.4499,53.5112,53.4149,53.4324,134206.0
2018-09-06 15:50:00,61.01,61.08,60.99,61.03,185141.0,53.4237,53.485,53.4062,53.4412,185141.0
2018-09-06 15:55:00,61.04,61.1,60.99,61.1,287595.0,53.4499,53.5025,53.4062,53.5025,287595.0
2018-09-07 09:30:00,60.35,60.35,60.03,60.07,176171.0,52.8457,52.8457,52.5655,52.6005,176171.0
2018-09-07 09:35:00,60.07,60.69,59.93,60.69,199068.0,52.6005,53.1435,52.478,53.1435,199068.0
2018-09-07 09:40:00,60.68,60.99,60.58,60.97,243060.0,53.1347,53.4062,53.0471,53.3886,243060.0
2018-09-07 09:45:00,60.95,61.21,60.91,60.97,89098.0,53.3711,53.5988,53.3361,53.3886,89098.0
2018-09-07 09:50:00,60.97,61.18,60.95,61.18,183398.0,53.3886,53.5725,53.3711,53.5725,183398.0
2018-09-07 09:55:00,61.18,61.18,60.83,60.91,60942.0,53.5725,53.5725,53.266,53.3361,60942.0
2018-09-07 10:00:00,60.91,60.95,60.81,60.85,63406.0,53.3361,53.3711,53.2485,53.2836,63406.0
2018-09-07 10:05:00,60.86,60.89,60.71,60.75,51148.0,53.2923,53.3186,53.161,53.196,51148.0
2018-09-07 10:10:00,60.76,60.83,60.68,60.72,82834.0,53.2047,53.266,53.1347,53.1697,82834.0
2018-09-07 10:15:00,60.74,60.76,60.61,60.68,66918.0,53.1872,53.2047,53.0734,53.1347,66918.0
2018-09-07 10:20:00,60.69,60.81,60.67,60.8,91727.0,53.1435,53.2485,53.1259,53.2398,91727.0
2018-09-07 10:25:00,60.79,60.82,60.65,60.66,53607.0,53.231,53.2573,53.1084,53.1172,53607.0
2018-09-07 10:30:00,60.65,60.75,60.64,60.71,52730.0,53.1084,53.196,53.0997,53.161,52730.0
2018-09-07 10:35:00,60.71,60.74,60.54,60.59,94036.0,53.161,53.1872,53.0121,53.0559,94036.0
2018-09-07 10:40:00,60.58,60.61,60.42,60.43,56658.0,53.0471,53.0734,52.907,52.9158,56658.0
2018-09-07 10:45:00,60.42,60.58,60.37,60.53,56898.0,52.907,53.0471,52.8632,53.0033,56898.0
2018-09-07 10:50:00,60.53,60.62,60.43,60.55,56849.0,53.0033,53.0822,52.9158,53.0209,56849.0
2018-09-07 10:55:00,60.55,60.55,60.46,60.48,50986.0,53.0209,53.0209,52.9421,52.9596,50986.0
2018-09-07 11:00:00,60.48,60.55,60.38,60.43,66540.0,52.9596,53.0209,52.872,52.9158,66540.0
2018-09-07 11:05:00,60.43,60.51,60.38,60.38,66963.0,52.9158,52.9858,52.872,52.872,66963.0
2018-09-07 11:10:00,60.38,60.4,60.29,60.3,100802.0,52.872,52.8895,52.7932,52.8019,100802.0
2018-09-07 11:15:00,60.3,60.38,60.26,60.3,75462.0,52.8019,52.872,52.7669,52.8019,75462.0
2018-09-07 11:20:00,60.3,60.34,60.27,60.3,54579.0,52.8019,52.837,52.7757,52.8019,54579.0
2018-09-07 11:25:00,60.29,60.33,60.28,60.32,24918.0,52.7932,52.8282,52.7844,52.8195,24918.0
2018-09-07 11:30:00,60.31,60.35,60.19,60.35,82769.0,52.8107,52.8457,52.7056,52.8457,82769.0
2018-09-07 11:35:00,60.35,60.36,60.16,60.16,73349.0,52.8457,52.8545,52.6794,52.6794,73349.0
2018-09-07 11:40:00,60.17,60.24,60.15,60.23,45309.0,52.6881,52.7494,52.6706,52.7407,45309.0
2018-09-07 11:45:00,60.23,60.24,60.16,60.2,53924.0,52.7407,52.7494,52.6794,52.7144,53924.0
2018-09-07 11:50:00,60.21,60.28,60.19,60.22,39728.0,52.7231,52.7844,52.7056,52.7319,39728.0
2018-09-07 11:55:00,60.21,60.21,60.11,60.14,35426.0,52.7231,52.7231,52.6356,52.6618,35426.0
2018-09-07 12:00:00,60.14,60.15,60.09,60.11,51510.0,52.6618,52.6706,52.6181,52.6356,51510.0
2018-09-07 12:05:00,60.1,60.14,59.94,59.96,103789.0,52.6268,52.6618,52.4867,52.5042,103789.0
2018-09-07 12:10:00,59.95,60.06,59.94,60.06,69835.0,52.4955,52.5918,52.4867,52.5918,69835.0
2018-09-07 12:15:00,60.06,60.07,59.95,59.97,44934.0,52.5918,52.6005,52.4955,52.513,44934.0
2018-09-07 12:20:00,59.96,60.0,59.87,59.89,73714.0,52.5042,52.5393,52.4254,52.4429,73714.0
2018-09-07 12:25:00,59.89,59.92,59.88,59.9,50597.0,52.4429,52.4692,52.4342,52.4517,50597.0
2018-09-07 12:30:00,59.89,59.97,59.87,59.89,62095.0,52.4429,52.513,52.4254,52.4429,62095.0
2018-09-07 12:35:00,59.89,59.95,59.88,59.94,33286.0,52.4429,52.4955,52.4342,52.4867,33286.0
2018-09-07 12:40:00,59.96,59.99,59.82,59.83,34333.0,52.5042,52.5305,52.3816,52.3904,34333.0
2018-09-07 12:45:00,59.82,59.9,59.8,59.89,40126.0,52.3816,52.4517,52.3641,52.4429,40126.0
2018-09-07 12:50:00,59.9,59.93,59.88,59.92,23435.0,52.4517,52.478,52.4342,52.4692,23435.0
2018-09-07 12:55:00,59.92,59.95,59.91,59.92,47387.0,52.4692,52.4955,52.4604,52.4692,47387.0
2018-09-07 13:00:00,59.92,59.92,59.8,59.8,83857.0,52.4692,52.4692,52.3641,52.3641,83857.0
2018-09-07 13:05:00,59.81,59.83,59.75,59.76,76848.0,52.3729,52.3904,52.3203,52.3291,76848.0
2018-09-07 13:10:00,59.76,59.9,59.75,59.9,49673.0,52.3291,52.4517,52.3203,52.4517,49673.0
2018-09-07 13:15:00,59.9,59.97,59.87,59.88,22345.0,52.4517,52.513,52.4254,52.4342,22345.0
2018-09-07 13:20:00,59.88,60.01,59.87,59.99,24941.0,52.4342,52.548,52.4254,52.5305,24941.0
2018-09-07 13:25:00,60.0,60.08,59.97,60.03,35751.0,52.5393,52.6093,52.513,52.5655,35751.0
2018-09-07 13:30:00,60.02,60.08,59.97,59.97,40597.0,52.5568,52.6093,52.513,52.513,40597.0
2018-09-07 13:35:00,59.98,60.02,59.95,59.97,33758.0,52.5217,52.5568,52.4955,52.513,33758.0
2018-09-07 13:40:00,59.97,59.97,59.91,59.94,29334.0,52.513,52.513,52.4604,52.4867,29334.0
2018-09-07 13:45:00,59.95,59.97,59.86,59.86,55307.0,52.4955,52.513,52.4167,52.4167,55307.0
2018-09-07 13:50:00,59.87,59.93,59.86,59.87,44306.0,52.4254,52.478,52.4167,52.4254,44306.0
2018-09-07 13:55:00,59.86,60.14,59.86,60.13,63598.0,52.4167,52.6618,52.4167,52.6531,63598.0
2018-09-07 14:00:00,60.12,60.22,60.11,60.19,102104.0,52.6443,52.7319,52.6356,52.7056,102104.0
2018-09-07 14:05:00,60.19,60.43,60.19,60.41,51351.0,52.7056,52.9158,52.7056,52.8983,51351.0
2018-09-07 14:10:00,60.42,60.62,60.42,60.58,86851.0,52.907,53.0822,52.907,53.0471,86851.0
2018-09-07 14:15:00,60.59,60.6,60.48,60.48,208169.0,53.0559,53.0646,52.9596,52.9596,208169.0
2018-09-07 14:20:00,60.47,60.54,60.47,60.5,157684.0,52.9508,53.0121,52.9508,52.9771,157684.0
2018-09-07 14:25:00,60.5,60.76,60.49,60.75,73583.0,52.9771,53.2047,52.9683,53.196,73583.0
2018-09-07 14:30:00,60.75,60.77,60.7,60.71,138065.0,53.196,53.2135,53.1522,53.161,138065.0
2018-09-07 14:35:00,60.71,60.78,60.67,60.78,163436.0,53.161,53.2223,53.1259,53.2223,163436.0
2018-09-07 14:40:00,60.78,60.88,60.73,60.86,100715.0,53.2223,53.3098,53.1785,53.2923,100715.0
2018-09-07 14:45:00,60.86,60.86,60.76,60.77,119447.0,53.2923,53.2923,53.2047,53.2135,119447.0
2018-09-07 14:50:00,60.78,60.78,60.64,60.73,105458.0,53.2223,53.2223,53.0997,53.1785,105458.0
2018-09-07 14:55:00,60.72,60.82,60.62,60.82,76724.0,53.1697,53.2573,53.0822,53.2573,76724.0
2018-09-07 15:00:00,60.82,60.82,60.68,60.73,62711.0,53.2573,53.2573,53.1347,53.1785,62711.0
2018-09-07 15:05:00,60.73,60.76,60.72,60.74,43907.0,53.1785,53.2047,53.1697,53.1872,43907.0
2018-09-07 15:10:00,60.74,60.87,60.72,60.87,61863.0,53.1872,53.3011,53.1697,53.3011,61863.0
2018-09-07 15:15:00,60.88,60.88,60.8,60.85,91483.0,53.3098,53.3098,53.2398,53.2836,91483.0
2018-09-07 15:20:00,60.85,60.85,60.76,60.78,94200.0,53.2836,53.2836,53.2047,53.2223,94200.0
2018-09-07 15:25:00,60.79,60.81,60.7,60.71,108603.0,53.231,53.2485,53.1522,53.161,108603.0
2018-09-07 15:30:00,60.71,60.75,60.61,60.63,123358.0,53.161,53.196,53.0734,53.0909,123358.0
2018-09-07 15:35:00,60.64,60.66,60.56,60.59,87316.0,53.0997,53.1172,53.0296,53.0559,87316.0
2018-09-07 15:40:00,60.58,60.61,60.53,60.54,103323.0,53.0471,53.0734,53.0033,53.0121,103323.0
2018-09-07 15:45:00,60.54,60.63,60.53,60.59,76541.0,53.0121,53.0909,53.0033,53.0559,76541.0
2018-09-07 15:50:00,60.58,60.64,60.5,60.64,180855.0,53.0471,53.0997,52.9771,53.0997,180855.0
2018-09-07 15:55:00,60.64,60.64,60.55,60.62,309760.0,53.0997,53.0997,53.0209,53.0822,309760.0
2018-09-10 09:30:00,60.76,61.15,60.76,60.93,191576.0,53.2047,53.5463,53.2047,53.3536,191576.0
2018-09-10 09:35:00,60.93,61.15,60.85,61.1,142082.0,53.3536,53.5463,53.2836,53.5025,142082.0
2018-09-10 09:40:00,61.1,61.1,60.74,60.76,145395.0,53.5025,53.5025,53.1872,53.2047,145395.0
2018-09-10 09:45:00,60.76,61.09,60.7,61.06,75384.0,53.2047,53.4937,53.1522,53.4674,75384.0
2018-09-10 09:50:00,61.07,61.11,60.95,61.05,63986.0,53.4762,53.5112,53.3711,53.4587,63986.0
2018-09-10 09:55:00,61.04,61.09,60.99,61.0,75723.0,53.4499,53.4937,53.4062,53.4149,75723.0
2018-09-10 10:00:00,60.98,61.05,60.94,61.02,54122.0,53.3974,53.4587,53.3624,53.4324,54122.0
2018-09-10 10:05:00,61.01,61.05,60.98,61.04,89556.0,53.4237,53.4587,53.3974,53.4499,89556.0
2018-09-10 10:10:00,61.04,61.05,60.95,61.04,84444.0,53.4499,53.4587,53.3711,53.4499,84444.0
2018-09-10 10:15:00,61.03,61.05,60.85,60.95,109714.0,53.4412,53.4587,53.2836,53.3711,109714.0
2018-09-10 10:20:00,60.95,61.0,60.9,60.9,44113.0,53.3711,53.4149,53.3273,53.3273,44113.0
2018-09-10 10:25:00,60.89,60.99,60.85,60.98,66884.0,53.3186,53.4062,53.2836,53.3974,66884.0
2018-09-10 10:30:00,60.98,61.13,60.95,61.11,72741.0,53.3974,53.5287,53.3711,53.5112,72741.0
2018-09-10 10:35:00,61.11,61.35,61.1,61.33,54681.0,53.5112,53.7214,53.5025,53.7039,54681.0
2018-09-10 10:40:00,61.32,61.33,61.23,61.27,50669.0,53.6951,53.7039,53.6163,53.6513,50669.0
2018-09-10 10:45:00,61.27,61.27,61.11,61.14,33909.0,53.6513,53.6513,53.5112,53.5375,33909.0
2018-09-10 10:50:00,61.14,61.2,61.13,61.16,48103.0,53.5375,53.59,53.5287,53.555,48103.0
2018-09-10 10:55:00,61.16,61.16,61.08,61.11,51139.0,53.555,53.555,53.485,53.5112,51139.0
2018-09-10 11:00:00,61.1,61.29,61.06,61.29,75831.0,53.5025,53.6688,53.4674,53.6688,75831.0
2018-09-10 11:05:00,61.28,61.45,61.25,61.39,77552.0,53.6601,53.809,53.6338,53.7564,77552.0
2018-09-10 11:10:00,61.39,61.41,61.21,61.22,32205.0,53.7564,53.7739,53.5988,53.6076,32205.0
2018-09-10 11:15:00,61.21,61.29,61.19,61.24,40644.0,53.5988,53.6688,53.5813,53.6251,40644.0
2018-09-10 11:20:00,61.25,61.27,61.18,61.23,42328.0,53.6338,53.6513,53.5725,53.6163,42328.0
2018-09-10 11:25:00,61.22,61.27,61.2,61.24,43678.0,53.6076,53.6513,53.59,53.6251,43678.0
2018-09-10 11:30:00,61.23,61.27,61.17,61.18,31661.0,53.6163,53.6513,53.5638,53.5725,31661.0
2018-09-10 11:35:00,61.17,61.18,61.13,61.14,35959.0,53.5638,53.5725,53.5287,53.5375,35959.0
2018-09-10 11:40:00,61.14,61.23,61.13,61.19,85708.0,53.5375,53.6163,53.5287,53.5813,85708.0
2018-09-10 11:45:00,61.19,61.23,61.15,61.17,48703.0,53.5813,53.6163,53.5463,53.5638,48703.0
2018-09-10 11:50:00,61.15,61.21,61.14,61.18,38994.0,53.5463,53.5988,53.5375,53.5725,38994.0
2018-09-10 11:55:00,61.18,61.21,61.1,61.18,71616.0,53.5725,53.5988,53.5025,53.5725,71616.0
2018-09-10 12:00:00,61.17,61.25,61.15,61.22,92990.0,53.5638,53.6338,53.5463,53.6076,92990.0
2018-09-10 12:05:00,61.22,61.25,61.13,61.22,83923.0,53.6076,53.6338,53.5287,53.6076,83923.0
2018-09-10 12:10:00,61.22,61.22,61.11,61.14,89881.0,53.6076,53.6076,53.5112,53.5375,89881.0
2018-09-10 12:15:00,61.14,61.16,61.03,61.09,130616.0,53.5375,53.555,53.4412,53.4937,130616.0
2018-09-10 12:20:00,61.09,61.13,61.06,61.11,99154.0,53.4937,53.5287,53.4674,53.5112,99154.0
2018-09-10 12:25:00,61.11,61.13,61.05,61.11,57566.0,53.5112,53.5287,53.4587,53.5112,57566.0
2018-09-10 12:30:00,61.11,61.13,61.05,61.13,81110.0,53.5112,53.5287,53.4587,53.5287,81110.0
2018-09-10 12:35:00,61.12,61.13,60.96,60.99,69871.0,53.52,53.5287,53.3799,53.4062,69871.0
2018-09-10 12:40:00,60.99,61.0,60.92,60.92,24566.0,53.4062,53.4149,53.3449,53.3449,24566.0
2018-09-10 12:45:00,60.91,60.92,60.86,60.87,24842.0,53.3361,53.3449,53.2923,53.3011,24842.0
2018-09-10 12:50:00,60.86,60.9,60.82,60.89,24016.0,53.2923,53.3273,53.2573,53.3186,24016.0
2018-09-10 12:55:00,60.87,60.95,60.86,60.88,28256.0,53.3011,53.3711,53.2923,53.3098,28256.0
2018-09-10 13:00:00,60.89,60.97,60.88,60.96,39090.0,53.3186,53.3886,53.3098,53.3799,39090.0
2018-09-10 13:05:00,60.96,60.97,60.92,60.92,24237.0,53.3799,53.3886,53.3449,53.3449,24237.0
2018-09-10 13:10:00,60.92,60.98,60.91,60.95,21904.0,53.3449,53.3974,53.3361,53.3711,21904.0
2018-09-10 13:15:00,60.95,61.0,60.92,60.98,35745.0,53.3711,53.4149,53.3449,53.3974,35745.0
2018-09-10 13:20:00,60.99,61.09,60.98,61.02,44267.0,53.4062,53.4937,53.3974,53.4324,44267.0
2018-09-10 13:25:00,61.03,61.03,60.95,60.99,26233.0,53.4412,53.4412,53.3711,53.4062,26233.0
2018-09-10 13:30:00,60.99,61.02,60.94,60.95,32174.0,53.4062,53.4324,53.3624,53.3711,32174.0
2018-09-10 13:35:00,60.95,61.0,60.94,60.95,25166.0,53.3711,53.4149,53.3624,53.3711,25166.0
2018-09-10 13:40:00,60.95,61.02,60.94,60.99,39441.0,53.3711,53.4324,53.3624,53.4062,39441.0
2018-09-10 13:45:00,60.98,61.01,60.94,61.0,58072.0,53.3974,53.4237,53.3624,53.4149,58072.0
2018-09-10 13:50:00,61.0,61.06,60.99,61.05,43176.0,53.4149,53.4674,53.4062,53.4587,43176.0
2018-09-10 13:55:00,61.05,61.1,61.03,61.07,37565.0,53.4587,53.5025,53.4412,53.4762,37565.0
2018-09-10 14:00:00,61.07,61.14,61.03,61.13,52518.0,53.4762,53.5375,53.4412,53.5287,52518.0
2018-09-10 14:05:00,61.13,61.16,61.08,61.09,36540.0,53.5287,53.555,53.485,53.4937,36540.0
2018-09-10 14:10:00,61.09,61.22,61.09,61.22,38540.0,53.4937,53.6076,53.4937,53.6076,38540.0
2018-09-10 14:15:00,61.23,61.23,61.15,61.17,52924.0,53.6163,53.6163,53.5463,53.5638,52924.0
2018-09-10 14:20:00,61.18,61.2,61.14,61.15,26169.0,53.5725,53.59,53.5375,53.5463,26169.0
2018-09-10 14:25:00,61.15,61.19,61.15,61.17,20009.0,53.5463,53.5813,53.5463,53.5638,20009.0
2018-09-10 14:30:00,61.17,61.22,61.14,61.16,36457.0,53.5638,53.6076,53.5375,53.555,36457.0
2018-09-10 14:35:00,61.17,61.21,61.15,61.2,16664.0,53.5638,53.5988,53.5463,53.59,16664.0
2018-09-10 14:40:00,61.2,61.27,61.19,61.22,25990.0,53.59,53.6513,53.5813,53.6076,25990.0
2018-09-10 14:45:00,61.22,61.25,61.17,61.2,31807.0,53.6076,53.6338,53.5638,53.59,31807.0
2018-09-10 14:50:00,61.21,61.25,61.21,61.25,34581.0,53.5988,53.6338,53.5988,53.6338,34581.0
2018-09-10 14:55:00,61.26,61.29,61.22,61.22,38252.0,53.6426,53.6688,53.6076,53.6076,38252.0
2018-09-10 15:00:00,61.23,61.28,61.22,61.27,23720.0,53.6163,53.6601,53.6076,53.6513,23720.0
2018-09-10 15:05:00,61.27,61.32,61.27,61.3,15979.0,53.6513,53.6951,53.6513,53.6776,15979.0
2018-09-10 15:10:00,61.3,61.31,61.29,61.29,20788.0,53.6776,53.6864,53.6688,53.6688,20788.0
2018-09-10 15:15:00,61.28,61.29,61.24,61.27,35716.0,53.6601,53.6688,53.6251,53.6513,35716.0
2018-09-10 15:20:00,61.27,61.29,61.26,61.29,32791.0,53.6513,53.6688,53.6426,53.6688,32791.0
2018-09-10 15:25:00,61.29,61.32,61.26,61.3,47519.0,53.6688,53.6951,53.6426,53.6776,47519.0
2018-09-10 15:30:00,61.3,61.31,61.24,61.28,42430.0,53.6776,53.6864,53.6251,53.6601,42430.0
2018-09-10 15:35:00,61.27,61.31,61.24,61.25,35895.0,53.6513,53.6864,53.6251,53.6338,35895.0
2018-09-10 15:40:00,61.25,61.28,61.22,61.28,59178.0,53.6338,53.6601,53.6076,53.6601,59178.0
2018-09-10 15:45:00,61.28,61.33,61.27,61.3,96833.0,53.6601,53.7039,53.6513,53.6776,96833.0
2018-09-10 15:50:00,61.29,61.3,61.24,61.26,194654.0,53.6688,53.6776,53.6251,53.6426,194654.0
2018-09-10 15:55:00,61.26,61.29,61.18,61.2,313091.0,53.6426,53.6688,53.5725,53.59,313091.0
2018-09-11 09:30:00,60.27,60.32,59.1,59.18,390718.0,52.7757,52.8195,51.7512,51.8212,390718.0
2018-09-11 09:35:00,59.19,59.67,59.13,59.2,157784.0,51.83,52.2503,51.7774,51.8387,157784.0
2018-09-11 09:40:00,59.22,59.65,59.15,59.6,129910.0,51.8562,52.2328,51.7949,52.189,129910.0
2018-09-11 09:45:00,59.62,59.95,59.55,59.88,149848.0,52.2065,52.4955,52.1452,52.4342,149848.0
2018-09-11 09:50:00,59.88,59.91,59.73,59.75,100716.0,52.4342,52.4604,52.3028,52.3203,100716.0
2018-09-11 09:55:00,59.74,60.05,59.69,60.03,68415.0,52.3116,52.583,52.2678,52.5655,68415.0
2018-09-11 10:00:00,60.04,60.23,60.0,60.23,169215.0,52.5743,52.7407,52.5393,52.7407,169215.0
2018-09-11 10:05:00,60.21,60.53,60.21,60.42,90550.0,52.7231,53.0033,52.7231,52.907,90550.0
2018-09-11 10:10:00,60.43,60.53,60.3,60.32,64518.0,52.9158,53.0033,52.8019,52.8195,64518.0
2018-09-11 10:15:00,60.32,60.4,60.22,60.24,90755.0,52.8195,52.8895,52.7319,52.7494,90755.0
2018-09-11 10:20:00,60.23,60.24,60.06,60.14,58372.0,52.7407,52.7494,52.5918,52.6618,58372.0
2018-09-11 10:25:00,60.14,60.15,60.05,60.06,35853.0,52.6618,52.6706,52.583,52.5918,35853.0
2018-09-11 10:30:00,60.06,60.11,60.01,60.05,28378.0,52.5918,52.6356,52.548,52.583,28378.0
2018-09-11 10:35:00,60.06,60.29,60.05,60.1,130816.0,52.5918,52.7932,52.583,52.6268,130816.0
2018-09-11 10:40:00,60.1,60.19,60.1,60.11,25011.0,52.6268,52.7056,52.6268,52.6356,25011.0
2018-09-11 10:45:00,60.13,60.14,60.05,60.1,50183.0,52.6531,52.6618,52.583,52.6268,50183.0
2018-09-11 10:50:00,60.09,60.16,60.0,60.03,87355.0,52.6181,52.6794,52.5393,52.5655,87355.0
2018-09-11 10:55:00,60.04,60.2,60.02,60.13,114516.0,52.5743,52.7144,52.5568,52.6531,114516.0
2018-09-11 11:00:00,60.13,60.22,60.13,60.16,28380.0,52.6531,52.7319,52.6531,52.6794,28380.0
2018-09-11 11:05:00,60.15,60.15,60.03,60.06,29985.0,52.6706,52.6706,52.5655,52.5918,29985.0
2018-09-11 11:10:00,60.05,60.1,60.01,60.06,46490.0,52.583,52.6268,52.548,52.5918,46490.0
2018-09-11 11:15:00,60.06,60.12,60.03,60.12,63962.0,52.5918,52.6443,52.5655,52.6443,63962.0
2018-09-11 11:20:00,60.12,60.18,60.1,60.15,23024.0,52.6443,52.6969,52.6268,52.6706,23024.0
2018-09-11 11:25:00,60.15,60.24,60.15,60.2,25026.0,52.6706,52.7494,52.6706,52.7144,25026.0
2018-09-11 11:30:00,60.21,60.3,60.21,60.22,33049.0,52.7231,52.8019,52.7231,52.7319,33049.0
2018-09-11 11:35:00,60.22,60.25,60.17,60.24,21027.0,52.7319,52.7582,52.6881,52.7494,21027.0
2018-09-11 11:40:00,60.24,60.29,60.22,60.26,20971.0,52.7494,52.7932,52.7319,52.7669,20971.0
2018-09-11 11:45:00,60.26,60.28,60.2,60.25,25409.0,52.7669,52.7844,52.7144,52.7582,25409.0
2018-09-11 11:50:00,60.25,60.33,60.24,60.33,88054.0,52.7582,52.8282,52.7494,52.8282,88054.0
2018-09-11 11:55:00,60.34,60.41,60.3,60.41,89510.0,52.837,52.8983,52.8019,52.8983,89510.0
2018-09-11 12:00:00,60.41,60.46,60.38,60.38,36631.0,52.8983,52.9421,52.872,52.872,36631.0
2018-09-11 12:05:00,60.39,60.45,60.39,60.45,32406.0,52.8808,52.9333,52.8808,52.9333,32406.0
2018-09-11 12:10:00,60.45,60.5,60.37,60.38,39540.0,52.9333,52.9771,52.8632,52.872,39540.0
2018-09-11 12:15:00,60.39,60.42,60.35,60.36,29596.0,52.8808,52.907,52.8457,52.8545,29596.0
2018-09-11 12:20:00,60.37,60.45,60.36,60.4,21687.0,52.8632,52.9333,52.8545,52.8895,21687.0
2018-09-11 12:25:00,60.4,60.46,60.38,60.44,19442.0,52.8895,52.9421,52.872,52.9245,19442.0
2018-09-11 12:30:00,60.44,60.44,60.37,60.38,18370.0,52.9245,52.9245,52.8632,52.872,18370.0
2018-09-11 12:35:00,60.39,60.42,60.37,60.42,21443.0,52.8808,52.907,52.8632,52.907,21443.0
2018-09-11 12:40:00,60.41,60.41,60.34,60.37,23042.0,52.8983,52.8983,52.837,52.8632,23042.0
2018-09-11 12:45:00,60.36,60.36,60.3,60.3,24359.0,52.8545,52.8545,52.8019,52.8019,24359.0
2018-09-11 12:50:00,60.29,60.36,60.25,60.35,22026.0,52.7932,52.8545,52.7582,52.8457,22026.0
2018-09-11 12:55:00,60.35,60.4,60.34,60.4,24551.0,52.8457,52.8895,52.837,52.8895,24551.0
2018-09-11 13:00:00,60.4,60.41,60.31,60.35,36270.0,52.8895,52.8983,52.8107,52.8457,36270.0
2018-09-11 13:05:00,60.35,60.36,60.27,60.32,75655.0,52.8457,52.8545,52.7757,52.8195,75655.0
2018-09-11 13:10:00,60.32,60.36,60.27,60.27,81884.0,52.8195,52.8545,52.7757,52.7757,81884.0
2018-09-11 13:15:00,60.29,60.39,60.29,60.36,40647.0,52.7932,52.8808,52.7932,52.8545,40647.0
2018-09-11 13:20:00,60.36,60.36,60.23,60.3,36121.0,52.8545,52.8545,52.7407,52.8019,36121.0
2018-09-11 13:25:00,60.3,60.32,60.26,60.3,22585.0,52.8019,52.8195,52.7669,52.8019,22585.0
2018-09-11 13:30:00,60.29,60.34,60.28,60.33,24610.0,52.7932,52.837,52.7844,52.8282,24610.0
2018-09-11 13:35:00,60.34,60.36,60.32,60.34,25495.0,52.837,52.8545,52.8195,52.837,25495.0
2018-09-11 13:40:00,60.35,60.35,60.25,60.26,24938.0,52.8457,52.8457,52.7582,52.7669,24938.0
2018-09-11 13:45:00,60.26,60.26,60.2,60.25,26537.0,52.7669,52.7669,52.7144,52.7582,26537.0
2018-09-11 13:50:00,60.26,60.32,60.25,60.3,28799.0,52.7669,52.8195,52.7582,52.8019,28799.0
2018-09-11 13:55:00,60.3,60.32,60.26,60.27,29531.0,52.8019,52.8195,52.7669,52.7757,29531.0
2018-09-11 14:00:00,60.26,60.28,60.22,60.28,26040.0,52.7669,52.7844,52.7319,52.7844,26040.0
2018-09-11 14:05:00,60.28,60.28,60.24,60.27,22838.0,52.7844,52.7844,52.7494,52.7757,22838.0
2018-09-11 14:10:00,60.27,60.31,60.25,60.31,28511.0,52.7757,52.8107,52.7582,52.8107,28511.0
2018-09-11 14:15:00,60.31,60.42,60.3,60.42,143868.0,52.8107,52.907,52.8019,52.907,143868.0
2018-09-11 14:20:00,60.42,60.53,60.41,60.47,123933.0,52.907,53.0033,52.8983,52.9508,123933.0
2018-09-11 14:25:00,60.48,60.52,60.46,60.52,107966.0,52.9596,52.9946,52.9421,52.9946,107966.0
2018-09-11 14:30:00,60.52,60.57,60.49,60.54,70796.0,52.9946,53.0384,52.9683,53.0121,70796.0
2018-09-11 14:35:00,60.54,60.56,60.44,60.49,22753.0,53.0121,53.0296,52.9245,52.9683,22753.0
2018-09-11 14:40:00,60.5,60.57,60.49,60.54,31116.0,52.9771,53.0384,52.9683,53.0121,31116.0
2018-09-11 14:45:00,60.54,60.56,60.5,60.5,26455.0,53.0121,53.0296,52.9771,52.9771,26455.0
2018-09-11 14:50:00,60.5,60.54,60.5,60.53,29796.0,52.9771,53.0121,52.9771,53.0033,29796.0
2018-09-11 14:55:00,60.52,60.53,60.46,60.48,28129.0,52.9946,53.0033,52.9421,52.9596,28129.0
2018-09-11 15:00:00,60.49,60.54,60.48,60.53,27735.0,52.9683,53.0121,52.9596,53.0033,27735.0
2018-09-11 15:05:00,60.53,60.55,60.47,60.51,26901.0,53.0033,53.0209,52.9508,52.9858,26901.0
2018-09-11 15:10:00,60.5,60.55,60.5,60.54,28019.0,52.9771,53.0209,52.9771,53.0121,28019.0
2018-09-11 15:15:00,60.54,60.58,60.52,60.53,82727.0,53.0121,53.0471,52.9946,53.0033,82727.0
2018-09-11 15:20:00,60.53,60.55,60.44,60.48,155908.0,53.0033,53.0209,52.9245,52.9596,155908.0
2018-09-11 15:25:00,60.49,60.55,60.47,60.55,33720.0,52.9683,53.0209,52.9508,53.0209,33720.0
2018-09-11 15:30:00,60.55,60.58,60.49,60.5,44433.0,53.0209,53.0471,52.9683,52.9771,44433.0
2018-09-11 15:35:00,60.5,60.58,60.49,60.58,44743.0,52.9771,53.0471,52.9683,53.0471,44743.0
2018-09-11 15:40:00,60.57,60.6,60.57,60.59,50774.0,53.0384,53.0646,53.0384,53.0559,50774.0
2018-09-11 15:45:00,60.59,60.59,60.52,60.55,94273.0,53.0559,53.0559,52.9946,53.0209,94273.0
2018-09-11 15:50:00,60.54,60.55,60.49,60.52,82524.0,53.0121,53.0209,52.9683,52.9946,82524.0
2018-09-11 15:55:00,60.51,60.56,60.47,60.5,319542.0,52.9858,53.0296,52.9508,52.9771,319542.0
2018-09-12 09:30:00,59.92,60.14,59.82,59.88,153141.0,52.4692,52.6618,52.3816,52.4342,153141.0
2018-09-12 09:35:00,59.91,60.23,59.83,60.12,98165.0,52.4604,52.7407,52.3904,52.6443,98165.0
2018-09-12 09:40:00,60.16,60.33,60.01,60.33,64219.0,52.6794,52.8282,52.548,52.8282,64219.0
2018-09-12 09:45:00,60.33,60.44,60.3,60.42,48814.0,52.8282,52.9245,52.8019,52.907,48814.0
2018-09-12 09:50:00,60.43,60.47,60.3,60.3,75556.0,52.9158,52.9508,52.8019,52.8019,75556.0
2018-09-12 09:55:00,60.3,60.36,60.26,60.28,53999.0,52.8019,52.8545,52.7669,52.7844,53999.0
2018-09-12 10:00:00,60.28,60.42,60.26,60.35,60852.0,52.7844,52.907,52.7669,52.8457,60852.0
2018-09-12 10:05:00,60.34,60.38,60.15,60.18,44957.0,52.837,52.872,52.6706,52.6969,44957.0
2018-09-12 10:10:00,60.17,60.3,60.16,60.26,83363.0,52.6881,52.8019,52.6794,52.7669,83363.0
2018-09-12 10:15:00,60.25,60.3,60.16,60.29,63614.0,52.7582,52.8019,52.6794,52.7932,63614.0
2018-09-12 10:20:00,60.28,60.29,60.16,60.17,55453.0,52.7844,52.7932,52.6794,52.6881,55453.0
2018-09-12 10:25:00,60.16,60.22,60.12,60.18,30462.0,52.6794,52.7319,52.6443,52.6969,30462.0
2018-09-12 10:30:00,60.17,60.21,60.11,60.18,30688.0,52.6881,52.7231,52.6356,52.6969,30688.0
2018-09-12 10:35:00,60.17,60.31,60.15,60.29,58293.0,52.6881,52.8107,52.6706,52.7932,58293.0
2018-09-12 10:40:00,60.28,60.31,60.24,60.27,42583.0,52.7844,52.8107,52.7494,52.7757,42583.0
2018-09-12 10:45:00,60.27,60.28,60.13,60.15,49940.0,52.7757,52.7844,52.6531,52.6706,49940.0
2018-09-12 10:50:00,60.15,60.27,60.15,60.22,28694.0,52.6706,52.7757,52.6706,52.7319,28694.0
2018-09-12 10:55:00,60.23,60.25,60.17,60.2,42276.0,52.7407,52.7582,52.6881,52.7144,42276.0
2018-09-12 11:00:00,60.19,60.23,60.17,60.22,45135.0,52.7056,52.7407,52.6881,52.7319,45135.0
2018-09-12 11:05:00,60.2,60.2,60.12,60.15,18034.0,52.7144,52.7144,52.6443,52.6706,18034.0
2018-09-12 11:10:00,60.14,60.36,60.14,60.34,84384.0,52.6618,52.8545,52.6618,52.837,84384.0
2018-09-12 11:15:00,60.35,60.68,60.34,60.58,155977.0,52.8457,53.1347,52.837,53.0471,155977.0
2018-09-12 11:20:00,60.58,60.74,60.56,60.7,108801.0,53.0471,53.1872,53.0296,53.1522,108801.0
2018-09-12 11:25:00,60.7,60.78,60.65,60.77,223520.0,53.1522,53.2223,53.1084,53.2135,223520.0
2018-09-12 11:30:00,60.77,60.95,60.76,60.79,165933.0,53.2135,53.3711,53.2047,53.231,165933.0
2018-09-12 11:35:00,60.8,60.85,60.69,60.69,81247.0,53.2398,53.2836,53.1435,53.1435,81247.0
2018-09-12 11:40:00,60.69,60.86,60.69,60.84,148656.0,53.1435,53.2923,53.1435,53.2748,148656.0
2018-09-12 11:45:00,60.84,60.9,60.83,60.9,166980.0,53.2748,53.3273,53.266,53.3273,166980.0
2018-09-12 11:50:00,60.89,60.91,60.75,60.85,117916.0,53.3186,53.3361,53.196,53.2836,117916.0
2018-09-12 11:55:00,60.84,60.85,60.76,60.83,47672.0,53.2748,53.2836,53.2047,53.266,47672.0
2018-09-12 12:00:00,60.82,60.85,60.73,60.75,116869.0,53.2573,53.2836,53.1785,53.196,116869.0
2018-09-12 12:05:00,60.76,60.85,60.76,60.76,54949.0,53.2047,53.2836,53.2047,53.2047,54949.0
2018-09-12 12:10:00,60.76,60.83,60.76,60.78,20985.0,53.2047,53.266,53.2047,53.2223,20985.0
2018-09-12 12:15:00,60.79,60.85,60.77,60.83,20049.0,53.231,53.2836,53.2135,53.266,20049.0
2018-09-12 12:20:00,60.84,60.94,60.84,60.92,24918.0,53.2748,53.3624,53.2748,53.3449,24918.0
2018-09-12 12:25:00,60.93,60.96,60.9,60.94,18247.0,53.3536,53.3799,53.3273,53.3624,18247.0
2018-09-12 12:30:00,60.95,60.97,60.91,60.94,41707.0,53.3711,53.3886,53.3361,53.3624,41707.0
2018-09-12 12:35:00,60.94,61.02,60.92,61.0,63332.0,53.3624,53.4324,53.3449,53.4149,63332.0
2018-09-12 12:40:00,61.01,61.15,60.99,61.15,77568.0,53.4237,53.5463,53.4062,53.5463,77568.0
2018-09-12 12:45:00,61.14,61.16,61.06,61.12,80333.0,53.5375,53.555,53.4674,53.52,80333.0
2018-09-12 12:50:00,61.11,61.23,61.11,61.17,70120.0,53.5112,53.6163,53.5112,53.5638,70120.0
2018-09-12 12:55:00,61.17,61.2,61.13,61.16,55063.0,53.5638,53.59,53.5287,53.555,55063.0
2018-09-12 13:00:00,61.15,61.2,61.14,61.14,24224.0,53.5463,53.59,53.5375,53.5375,24224.0
2018-09-12 13:05:00,61.15,61.19,61.12,61.12,25002.0,53.5463,53.5813,53.52,53.52,25002.0
2018-09-12 13:10:00,61.11,61.14,61.1,61.12,20447.0,53.5112,53.5375,53.5025,53.52,20447.0
2018-09-12 13:15:00,61.12,61.22,61.06,61.22,113109.0,53.52,53.6076,53.4674,53.6076,113109.0
2018-09-12 13:20:00,61.22,61.23,61.16,61.21,41180.0,53.6076,53.6163,53.555,53.5988,41180.0
2018-09-12 13:25:00,61.2,61.23,61.16,61.2,15981.0,53.59,53.6163,53.555,53.59,15981.0
2018-09-12 13:30:00,61.2,61.26,61.2,61.23,28751.0,53.59,53.6426,53.59,53.6163,28751.0
2018-09-12 13:35:00,61.24,61.28,61.21,61.26,58116.0,53.6251,53.6601,53.5988,53.6426,58116.0
2018-09-12 13:40:00,61.27,61.3,61.14,61.14,49113.0,53.6513,53.6776,53.5375,53.5375,49113.0
2018-09-12 13:45:00,61.14,61.14,61.02,61.04,22047.0,53.5375,53.5375,53.4324,53.4499,22047.0
2018-09-12 13:50:00,61.03,61.06,60.99,61.04,19561.0,53.4412,53.4674,53.4062,53.4499,19561.0
2018-09-12 13:55:00,61.03,61.08,61.02,61.06,17455.0,53.4412,53.485,53.4324,53.4674,17455.0
2018-09-12 14:00:00,61.06,61.08,61.02,61.05,41646.0,53.4674,53.485,53.4324,53.4587,41646.0
2018-09-12 14:05:00,61.03,61.1,60.99,60.99,71000.0,53.4412,53.5025,53.4062,53.4062,71000.0
2018-09-12 14:10:00,60.99,61.04,60.98,61.02,17968.0,53.4062,53.4499,53.3974,53.4324,17968.0
2018-09-12 14:15:00,61.02,61.05,60.99,61.03,56305.0,53.4324,53.4587,53.4062,53.4412,56305.0
2018-09-12 14:20:00,61.04,61.13,61.02,61.1,20463.0,53.4499,53.5287,53.4324,53.5025,20463.0
2018-09-12 14:25:00,61.11,61.16,61.1,61.14,26488.0,53.5112,53.555,53.5025,53.5375,26488.0
2018-09-12 14:30:00,61.14,61.14,61.1,61.13,26213.0,53.5375,53.5375,53.5025,53.5287,26213.0
2018-09-12 14:35:00,61.12,61.14,61.04,61.07,115298.0,53.52,53.5375,53.4499,53.4762,115298.0
2018-09-12 14:40:00,61.07,61.14,61.05,61.12,36749.0,53.4762,53.5375,53.4587,53.52,36749.0
2018-09-12 14:45:00,61.12,61.12,61.02,61.11,29233.0,53.52,53.52,53.4324,53.5112,29233.0
2018-09-12 14:50:00,61.1,61.24,61.08,61.24,39694.0,53.5025,53.6251,53.485,53.6251,39694.0
2018-09-12 14:55:00,61.24,61.25,61.18,61.23,26664.0,53.6251,53.6338,53.5725,53.6163,26664.0
2018-09-12 15:00:00,61.23,61.23,61.16,61.19,124611.0,53.6163,53.6163,53.555,53.5813,124611.0
2018-09-12 15:05:00,61.19,61.23,61.18,61.22,23801.0,53.5813,53.6163,53.5725,53.6076,23801.0
2018-09-12 15:10:00,61.22,61.27,61.2,61.21,96317.0,53.6076,53.6513,53.59,53.5988,96317.0
2018-09-12 15:15:00,61.22,61.3,61.21,61.27,70290.0,53.6076,53.6776,53.5988,53.6513,70290.0
2018-09-12 15:20:00,61.27,61.34,61.26,61.33,48611.0,53.6513,53.7126,53.6426,53.7039,48611.0
2018-09-12 15:25:00,61.33,61.39,61.33,61.38,64162.0,53.7039,53.7564,53.7039,53.7477,64162.0
2018-09-12 15:30:00,61.38,61.46,61.36,61.42,183076.0,53.7477,53.8177,53.7301,53.7827,183076.0
2018-09-12 15:35:00,61.42,61.42,61.38,61.39,36780.0,53.7827,53.7827,53.7477,53.7564,36780.0
2018-09-12 15:40:00,61.4,61.41,61.34,61.41,69976.0,53.7652,53.7739,53.7126,53.7739,69976.0
2018-09-12 15:45:00,61.4,61.42,61.34,61.38,138573.0,53.7652,53.7827,53.7126,53.7477,138573.0
2018-09-12 15:50:00,61.39,61.4,61.36,61.38,134439.0,53.7564,53.7652,53.7301,53.7477,134439.0
2018-09-12 15:55:00,61.37,61.37,61.22,61.25,315874.0,53.7389,53.7389,53.6076,53.6338,315874.0
2018-09-13 09:30:00,61.74,62.35,61.73,61.95,177228.0,54.0629,54.597,54.0541,54.2468,177228.0
2018-09-13 09:35:00,61.95,62.13,61.87,61.9,73006.0,54.2468,54.4044,54.1767,54.203,73006.0
2018-09-13 09:40:00,61.93,62.12,61.87,62.04,52731.0,54.2293,54.3956,54.1767,54.3256,52731.0
2018-09-13 09:45:00,62.04,62.16,61.94,62.12,87043.0,54.3256,54.4307,54.238,54.3956,87043.0
2018-09-13 09:50:00,62.09,62.12,61.81,61.87,83875.0,54.3694,54.3956,54.1242,54.1767,83875.0
2018-09-13 09:55:00,61.86,61.86,61.6,61.7,64031.0,54.168,54.168,53.9403,54.0279,64031.0
2018-09-13 10:00:00,61.7,61.71,61.46,61.46,33768.0,54.0279,54.0366,53.8177,53.8177,33768.0
2018-09-13 10:05:00,61.47,61.7,61.46,61.63,56501.0,53.8265,54.0279,53.8177,53.9666,56501.0
2018-09-13 10:10:00,61.64,61.81,61.64,61.67,34841.0,53.9753,54.1242,53.9753,54.0016,34841.0
2018-09-13 10:15:00,61.67,61.67,61.47,61.53,39099.0,54.0016,54.0016,53.8265,53.879,39099.0
2018-09-13 10:20:00,61.52,61.57,61.39,61.43,78714.0,53.8702,53.914,53.7564,53.7914,78714.0
2018-09-13 10:25:00,61.41,61.45,61.26,61.33,30654.0,53.7739,53.809,53.6426,53.7039,30654.0
2018-09-13 10:30:00,61.35,61.43,61.33,61.37,31202.0,53.7214,53.7914,53.7039,53.7389,31202.0
2018-09-13 10:35:00,61.36,61.37,61.15,61.15,34823.0,53.7301,53.7389,53.5463,53.5463,34823.0
2018-09-13 10:40:00,61.14,61.23,61.07,61.2,34496.0,53.5375,53.6163,53.4762,53.59,34496.0
2018-09-13 10:45:00,61.22,61.33,61.2,61.28,43662.0,53.6076,53.7039,53.59,53.6601,43662.0
2018-09-13 10:50:00,61.28,61.35,61.23,61.32,21487.0,53.6601,53.7214,53.6163,53.6951,21487.0
2018-09-13 10:55:00,61.3,61.36,61.25,61.29,22126.0,53.6776,53.7301,53.6338,53.6688,22126.0
2018-09-13 11:00:00,61.29,61.31,61.2,61.3,15201.0,53.6688,53.6864,53.59,53.6776,15201.0
2018-09-13 11:05:00,61.29,61.48,61.29,61.41,39798.0,53.6688,53.8352,53.6688,53.7739,39798.0
2018-09-13 11:10:00,61.42,61.58,61.42,61.53,71145.0,53.7827,53.9228,53.7827,53.879,71145.0
2018-09-13 11:15:00,61.52,61.57,61.47,61.49,35174.0,53.8702,53.914,53.8265,53.844,35174.0
2018-09-13 11:20:00,61.46,61.51,61.36,61.36,23979.0,53.8177,53.8615,53.7301,53.7301,23979.0
2018-09-13 11:25:00,61.37,61.47,61.36,61.39,33325.0,53.7389,53.8265,53.7301,53.7564,33325.0
2018-09-13 11:30:00,61.39,61.43,61.33,61.35,23037.0,53.7564,53.7914,53.7039,53.7214,23037.0
2018-09-13 11:35:00,61.35,61.45,61.34,61.44,20783.0,53.7214,53.809,53.7126,53.8002,20783.0
2018-09-13 11:40:00,61.45,61.45,61.34,61.34,16714.0,53.809,53.809,53.7126,53.7126,16714.0
2018-09-13 11:45:00,61.35,61.41,61.34,61.39,16416.0,53.7214,53.7739,53.7126,53.7564,16416.0
2018-09-13 11:50:00,61.39,61.48,61.38,61.46,23118.0,53.7564,53.8352,53.7477,53.8177,23118.0
2018-09-13 11:55:00,61.47,61.52,61.45,61.45,25963.0,53.8265,53.8702,53.809,53.809,25963.0
2018-09-13 12:00:00,61.46,61.47,61.42,61.42,44827.0,53.8177,53.8265,53.7827,53.7827,44827.0
2018-09-13 12:05:00,61.42,61.49,61.42,61.42,32542.0,53.7827,53.844,53.7827,53.7827,32542.0
2018-09-13 12:10:00,61.43,61.43,61.33,61.35,56913.0,53.7914,53.7914,53.7039,53.7214,56913.0
2018-09-13 12:15:00,61.36,61.36,61.29,61.3,36978.0,53.7301,53.7301,53.6688,53.6776,36978.0
2018-09-13 12:20:00,61.29,61.31,61.25,61.25,22633.0,53.6688,53.6864,53.6338,53.6338,22633.0
2018-09-13 12:25:00,61.26,61.31,61.25,61.29,21958.0,53.6426,53.6864,53.6338,53.6688,21958.0
2018-09-13 12:30:00,61.3,61.38,61.3,61.37,38849.0,53.6776,53.7477,53.6776,53.7389,38849.0
2018-09-13 12:35:00,61.39,61.41,61.36,61.38,14641.0,53.7564,53.7739,53.7301,53.7477,14641.0
2018-09-13 12:40:00,61.38,61.38,61.35,61.35,15461.0,53.7477,53.7477,53.7214,53.7214,15461.0
2018-09-13 12:45:00,61.35,61.36,61.32,61.36,17865.0,53.7214,53.7301,53.6951,53.7301,17865.0
2018-09-13 12:50:00,61.36,61.38,61.3,61.31,37393.0,53.7301,53.7477,53.6776,53.6864,37393.0
2018-09-13 12:55:00,61.3,61.31,61.26,61.26,26970.0,53.6776,53.6864,53.6426,53.6426,26970.0
2018-09-13 13:00:00,61.26,61.27,61.22,61.25,33752.0,53.6426,53.6513,53.6076,53.6338,33752.0
2018-09-13 13:05:00,61.25,61.26,61.23,61.24,26248.0,53.6338,53.6426,53.6163,53.6251,26248.0
2018-09-13 13:10:00,61.25,61.25,61.2,61.25,20642.0,53.6338,53.6338,53.59,53.6338,20642.0
2018-09-13 13:15:00,61.26,61.27,61.21,61.22,29481.0,53.6426,53.6513,53.5988,53.6076,29481.0
2018-09-13 13:20:00,61.23,61.26,61.23,61.25,22881.0,53.6163,53.6426,53.6163,53.6338,22881.0
2018-09-13 13:25:00,61.25,61.26,61.23,61.25,18758.0,53.6338,53.6426,53.6163,53.6338,18758.0
2018-09-13 13:30:00,61.25,61.26,61.24,61.25,23217.0,53.6338,53.6426,53.6251,53.6338,23217.0
2018-09-13 13:35:00,61.25,61.31,61.24,61.29,50906.0,53.6338,53.6864,53.6251,53.6688,50906.0
2018-09-13 13:40:00,61.29,61.31,61.22,61.25,18343.0,53.6688,53.6864,53.6076,53.6338,18343.0
2018-09-13 13:45:00,61.25,61.26,61.18,61.2,30895.0,53.6338,53.6426,53.5725,53.59,30895.0
2018-09-13 13:50:00,61.21,61.26,61.2,61.26,21750.0,53.5988,53.6426,53.59,53.6426,21750.0
2018-09-13 13:55:00,61.27,61.29,61.24,61.28,15987.0,53.6513,53.6688,53.6251,53.6601,15987.0
2018-09-13 14:00:00,61.27,61.31,61.26,61.3,20124.0,53.6513,53.6864,53.6426,53.6776,20124.0
2018-09-13 14:05:00,61.3,61.35,61.3,61.31,18913.0,53.6776,53.7214,53.6776,53.6864,18913.0
2018-09-13 14:10:00,61.32,61.32,61.22,61.23,26899.0,53.6951,53.6951,53.6076,53.6163,26899.0
2018-09-13 14:15:00,61.23,61.27,61.17,61.2,27615.0,53.6163,53.6513,53.5638,53.59,27615.0
2018-09-13 14:20:00,61.2,61.22,61.13,61.22,63878.0,53.59,53.6076,53.5287,53.6076,63878.0
2018-09-13 14:25:00,61.22,61.28,61.21,61.23,25674.0,53.6076,53.6601,53.5988,53.6163,25674.0
2018-09-13 14:30:00,61.23,61.28,61.2,61.27,27772.0,53.6163,53.6601,53.59,53.6513,27772.0
2018-09-13 14:35:00,61.27,61.34,61.27,61.34,22179.0,53.6513,53.7126,53.6513,53.7126,22179.0
2018-09-13 14:40:00,61.33,61.41,61.32,61.38,32959.0,53.7039,53.7739,53.6951,53.7477,32959.0
2018-09-13 14:45:00,61.37,61.43,61.37,61.4,65720.0,53.7389,53.7914,53.7389,53.7652,65720.0
2018-09-13 14:50:00,61.41,61.41,61.34,61.39,16752.0,53.7739,53.7739,53.7126,53.7564,16752.0
2018-09-13 14:55:00,61.4,61.4,61.35,61.35,16704.0,53.7652,53.7652,53.7214,53.7214,16704.0
2018-09-13 15:00:00,61.35,61.36,61.32,61.34,19232.0,53.7214,53.7301,53.6951,53.7126,19232.0
2018-09-13 15:05:00,61.33,61.34,61.27,61.27,44632.0,53.7039,53.7126,53.6513,53.6513,44632.0
2018-09-13 15:10:00,61.27,61.31,61.25,61.29,18526.0,53.6513,53.6864,53.6338,53.6688,18526.0
2018-09-13 15:15:00,61.3,61.32,61.27,61.29,22053.0,53.6776,53.6951,53.6513,53.6688,22053.0
2018-09-13 15:20:00,61.3,61.3,61.23,61.24,36573.0,53.6776,53.6776,53.6163,53.6251,36573.0
2018-09-13 15:25:00,61.25,61.29,61.24,61.28,23414.0,53.6338,53.6688,53.6251,53.6601,23414.0
2018-09-13 15:30:00,61.27,61.32,61.23,61.32,40613.0,53.6513,53.6951,53.6163,53.6951,40613.0
2018-09-13 15:35:00,61.32,61.32,61.24,61.26,50488.0,53.6951,53.6951,53.6251,53.6426,50488.0
2018-09-13 15:40:00,61.26,61.33,61.25,61.25,64090.0,53.6426,53.7039,53.6338,53.6338,64090.0
2018-09-13 15:45:00,61.25,61.27,61.23,61.27,54182.0,53.6338,53.6513,53.6163,53.6513,54182.0
2018-09-13 15:50:00,61.28,61.3,61.24,61.24,77998.0,53.6601,53.6776,53.6251,53.6251,77998.0
2018-09-13 15:55:00,61.23,61.28,61.22,61.26,257077.0,53.6163,53.6601,53.6076,53.6426,257077.0
2018-09-14 09:30:00,62.26,62.47,62.1,62.27,159119.0,54.5182,54.7021,54.3781,54.527,159119.0
2018-09-14 09:35:00,62.28,62.4,62.11,62.4,160617.0,54.5357,54.6408,54.3869,54.6408,160617.0
2018-09-14 09:40:00,62.39,62.7,62.34,62.45,202935.0,54.6321,54.9035,54.5883,54.6846,202935.0
2018-09-14 09:45:00,62.43,62.51,62.1,62.1,111522.0,54.6671,54.7371,54.3781,54.3781,111522.0
2018-09-14 09:50:00,62.09,62.12,61.76,61.86,118718.0,54.3694,54.3956,54.0804,54.168,118718.0
2018-09-14 09:55:00,61.87,61.87,61.6,61.75,59584.0,54.1767,54.1767,53.9403,54.0716,59584.0
2018-09-14 10:00:00,61.75,62.0,61.75,61.85,67351.0,54.0716,54.2906,54.0716,54.1592,67351.0
2018-09-14 10:05:00,61.84,61.88,61.75,61.75,107829.0,54.1505,54.1855,54.0716,54.0716,107829.0
2018-09-14 10:10:00,61.76,61.87,61.73,61.81,50173.0,54.0804,54.1767,54.0541,54.1242,50173.0
2018-09-14 10:15:00,61.81,61.88,61.78,61.86,41290.0,54.1242,54.1855,54.0979,54.168,41290.0
2018-09-14 10:20:00,61.85,61.88,61.77,61.82,46607.0,54.1592,54.1855,54.0892,54.1329,46607.0
2018-09-14 10:25:00,61.82,61.97,61.79,61.92,40073.0,54.1329,54.2643,54.1067,54.2205,40073.0
2018-09-14 10:30:00,61.92,61.99,61.88,61.92,80632.0,54.2205,54.2818,54.1855,54.2205,80632.0
2018-09-14 10:35:00,61.93,61.95,61.89,61.9,87031.0,54.2293,54.2468,54.1942,54.203,87031.0
2018-09-14 10:40:00,61.9,61.97,61.87,61.91,49604.0,54.203,54.2643,54.1767,54.2118,49604.0
2018-09-14 10:45:00,61.9,61.98,61.86,61.96,36120.0,54.203,54.273,54.168,54.2555,36120.0
2018-09-14 10:50:00,61.96,61.97,61.87,61.96,24802.0,54.2555,54.2643,54.1767,54.2555,24802.0
2018-09-14 10:55:00,61.95,61.97,61.87,61.89,27947.0,54.2468,54.2643,54.1767,54.1942,27947.0
2018-09-14 11:00:00,61.89,61.89,61.81,61.83,58235.0,54.1942,54.1942,54.1242,54.1417,58235.0
2018-09-14 11:05:00,61.83,61.85,61.72,61.77,78820.0,54.1417,54.1592,54.0454,54.0892,78820.0
2018-09-14 11:10:00,61.77,61.79,61.67,61.71,95486.0,54.0892,54.1067,54.0016,54.0366,95486.0
2018-09-14 11:15:00,61.71,61.73,61.65,61.66,41055.0,54.0366,54.0541,53.9841,53.9928,41055.0
2018-09-14 11:20:00,61.67,61.7,61.64,61.69,29131.0,54.0016,54.0279,53.9753,54.0191,29131.0
2018-09-14 11:25:00,61.7,61.71,61.66,61.67,18395.0,54.0279,54.0366,53.9928,54.0016,18395.0
2018-09-14 11:30:00,61.67,61.71,61.64,61.65,31475.0,54.0016,54.0366,53.9753,53.9841,31475.0
2018-09-14 11:35:00,61.66,61.68,61.62,61.66,35173.0,53.9928,54.0104,53.9578,53.9928,35173.0
2018-09-14 11:40:00,61.63,61.64,61.61,61.62,24598.0,53.9666,53.9753,53.9491,53.9578,24598.0
2018-09-14 11:45:00,61.62,61.68,61.61,61.61,31665.0,53.9578,54.0104,53.9491,53.9491,31665.0
2018-09-14 11:50:00,61.61,61.62,61.46,61.52,59828.0,53.9491,53.9578,53.8177,53.8702,59828.0
2018-09-14 11:55:00,61.52,61.57,61.5,61.53,20646.0,53.8702,53.914,53.8527,53.879,20646.0
2018-09-14 12:00:00,61.52,61.52,61.21,61.26,105499.0,53.8702,53.8702,53.5988,53.6426,105499.0
2018-09-14 12:05:00,61.28,61.5,61.21,61.36,39516.0,53.6601,53.8527,53.5988,53.7301,39516.0
2018-09-14 12:10:00,61.35,61.5,61.33,61.37,87791.0,53.7214,53.8527,53.7039,53.7389,87791.0
2018-09-14 12:15:00,61.36,61.38,61.3,61.3,38271.0,53.7301,53.7477,53.6776,53.6776,38271.0
2018-09-14 12:20:00,61.3,61.34,61.17,61.18,36415.0,53.6776,53.7126,53.5638,53.5725,36415.0
2018-09-14 12:25:00,61.17,61.2,61.13,61.18,75339.0,53.5638,53.59,53.5287,53.5725,75339.0
2018-09-14 12:30:00,61.17,61.17,61.04,61.05,37234.0,53.5638,53.5638,53.4499,53.4587,37234.0
2018-09-14 12:35:00,61.05,61.07,61.04,61.05,20481.0,53.4587,53.4762,53.4499,53.4587,20481.0
2018-09-14 12:40:00,61.05,61.15,61.04,61.15,19678.0,53.4587,53.5463,53.4499,53.5463,19678.0
2018-09-14 12:45:00,61.13,61.17,61.1,61.16,37723.0,53.5287,53.5638,53.5025,53.555,37723.0
2018-09-14 12:50:00,61.15,61.15,61.11,61.15,22902.0,53.5463,53.5463,53.5112,53.5463,22902.0
2018-09-14 12:55:00,61.15,61.17,61.05,61.06,49792.0,53.5463,53.5638,53.4587,53.4674,49792.0
2018-09-14 13:00:00,61.05,61.07,61.0,61.03,26334.0,53.4587,53.4762,53.4149,53.4412,26334.0
2018-09-14 13:05:00,61.03,61.04,60.95,61.0,39114.0,53.4412,53.4499,53.3711,53.4149,39114.0
2018-09-14 13:10:00,60.99,61.04,60.97,61.04,33606.0,53.4062,53.4499,53.3886,53.4499,33606.0
2018-09-14 13:15:00,61.03,61.17,61.02,61.16,40216.0,53.4412,53.5638,53.4324,53.555,40216.0
2018-09-14 13:20:00,61.17,61.24,61.15,61.23,48837.0,53.5638,53.6251,53.5463,53.6163,48837.0
2018-09-14 13:25:00,61.24,61.29,61.24,61.28,33142.0,53.6251,53.6688,53.6251,53.6601,33142.0
2018-09-14 13:30:00,61.28,61.34,61.27,61.34,30092.0,53.6601,53.7126,53.6513,53.7126,30092.0
2018-09-14 13:35:00,61.35,61.35,61.3,61.3,29459.0,53.7214,53.7214,53.6776,53.6776,29459.0
2018-09-14 13:40:00,61.3,61.34,61.28,61.29,42924.0,53.6776,53.7126,53.6601,53.6688,42924.0
2018-09-14 13:45:00,61.29,61.31,61.23,61.23,30400.0,53.6688,53.6864,53.6163,53.6163,30400.0
2018-09-14 13:50:00,61.23,61.3,61.2,61.29,18827.0,53.6163,53.6776,53.59,53.6688,18827.0
2018-09-14 13:55:00,61.3,61.31,61.29,61.31,17832.0,53.6776,53.6864,53.6688,53.6864,17832.0
2018-09-14 14:00:00,61.31,61.4,61.31,61.37,30416.0,53.6864,53.7652,53.6864,53.7389,30416.0
2018-09-14 14:05:00,61.36,61.39,61.32,61.32,20708.0,53.7301,53.7564,53.6951,53.6951,20708.0
2018-09-14 14:10:00,61.33,61.34,61.29,61.29,12296.0,53.7039,53.7126,53.6688,53.6688,12296.0
2018-09-14 14:15:00,61.3,61.35,61.29,61.3,27639.0,53.6776,53.7214,53.6688,53.6776,27639.0
2018-09-14 14:20:00,61.3,61.32,61.26,61.29,40014.0,53.6776,53.6951,53.6426,53.6688,40014.0
2018-09-14 14:25:00,61.3,61.34,61.25,61.33,81633.0,53.6776,53.7126,53.6338,53.7039,81633.0
2018-09-14 14:30:00,61.34,61.35,61.32,61.34,24405.0,53.7126,53.7214,53.6951,53.7126,24405.0
2018-09-14 14:35:00,61.33,61.35,61.3,61.3,17919.0,53.7039,53.7214,53.6776,53.6776,17919.0
2018-09-14 14:40:00,61.3,61.32,61.28,61.32,12407.0,53.6776,53.6951,53.6601,53.6951,12407.0
2018-09-14 14:45:00,61.32,61.39,61.3,61.38,24979.0,53.6951,53.7564,53.6776,53.7477,24979.0
2018-09-14 14:50:00,61.39,61.44,61.38,61.42,33623.0,53.7564,53.8002,53.7477,53.7827,33623.0
2018-09-14 14:55:00,61.43,61.46,61.41,61.46,20870.0,53.7914,53.8177,53.7739,53.8177,20870.0
2018-09-14 15:00:00,61.45,61.47,61.39,61.39,23685.0,53.809,53.8265,53.7564,53.7564,23685.0
2018-09-14 15:05:00,61.39,61.44,61.37,61.44,17011.0,53.7564,53.8002,53.7389,53.8002,17011.0
2018-09-14 15:10:00,61.44,61.5,61.44,61.48,25494.0,53.8002,53.8527,53.8002,53.8352,25494.0
2018-09-14 15:15:00,61.48,61.5,61.43,61.48,17404.0,53.8352,53.8527,53.7914,53.8352,17404.0
2018-09-14 15:20:00,61.48,61.5,61.46,61.5,27957.0,53.8352,53.8527,53.8177,53.8527,27957.0
2018-09-14 15:25:00,61.49,61.49,61.43,61.46,28347.0,53.844,53.844,53.7914,53.8177,28347.0
2018-09-14 15:30:00,61.46,61.49,61.43,61.46,24424.0,53.8177,53.844,53.7914,53.8177,24424.0
2018-09-14 15:35:00,61.47,61.47,61.41,61.47,38183.0,53.8265,53.8265,53.7739,53.8265,38183.0
2018-09-14 15:40:00,61.47,61.49,61.44,61.46,33765.0,53.8265,53.844,53.8002,53.8177,33765.0
2018-09-14 15:45:00,61.45,61.5,61.45,61.5,90535.0,53.809,53.8527,53.809,53.8527,90535.0
2018-09-14 15:50:00,61.5,61.52,61.47,61.48,125043.0,53.8527,53.8702,53.8265,53.8352,125043.0
2018-09-14 15:55:00,61.49,61.5,61.4,61.41,197375.0,53.844,53.8527,53.7652,53.7739,197375.0
2018-09-17 09:30:00,61.44,61.74,61.32,61.46,98691.0,53.8002,54.0629,53.6951,53.8177,98691.0
2018-09-17 09:35:00,61.46,61.53,61.25,61.4,31095.0,53.8177,53.879,53.6338,53.7652,31095.0
2018-09-17 09:40:00,61.41,61.43,61.09,61.2,49808.0,53.7739,53.7914,53.4937,53.59,49808.0
2018-09-17 09:45:00,61.2,61.41,61.18,61.33,37212.0,53.59,53.7739,53.5725,53.7039,37212.0
2018-09-17 09:50:00,61.33,61.42,61.31,61.37,24709.0,53.7039,53.7827,53.6864,53.7389,24709.0
2018-09-17 09:55:00,61.37,61.55,61.37,61.45,24565.0,53.7389,53.8965,53.7389,53.809,24565.0
2018-09-17 10:00:00,61.46,61.53,61.43,61.51,38893.0,53.8177,53.879,53.7914,53.8615,38893.0
2018-09-17 10:05:00,61.5,61.61,61.47,61.59,71650.0,53.8527,53.9491,53.8265,53.9315,71650.0
2018-09-17 10:10:00,61.59,61.68,61.55,61.66,34715.0,53.9315,54.0104,53.8965,53.9928,34715.0
2018-09-17 10:15:00,61.66,61.72,61.62,61.71,39882.0,53.9928,54.0454,53.9578,54.0366,39882.0
2018-09-17 10:20:00,61.71,61.77,61.67,61.67,41934.0,54.0366,54.0892,54.0016,54.0016,41934.0
2018-09-17 10:25:00,61.66,61.71,61.63,61.7,39328.0,53.9928,54.0366,53.9666,54.0279,39328.0
2018-09-17 10:30:00,61.7,61.7,61.58,61.6,57366.0,54.0279,54.0279,53.9228,53.9403,57366.0
2018-09-17 10:35:00,61.61,61.66,61.58,61.63,48772.0,53.9491,53.9928,53.9228,53.9666,48772.0
2018-09-17 10:40:00,61.64,61.69,61.6,61.61,37632.0,53.9753,54.0191,53.9403,53.9491,37632.0
2018-09-17 10:45:00,61.62,61.64,61.58,61.58,50618.0,53.9578,53.9753,53.9228,53.9228,50618.0
2018-09-17 10:50:00,61.59,61.63,61.54,61.55,50260.0,53.9315,53.9666,53.8878,53.8965,50260.0
2018-09-17 10:55:00,61.54,61.56,61.48,61.53,54533.0,53.8878,53.9053,53.8352,53.879,54533.0
2018-09-17 11:00:00,61.53,61.62,61.5,61.61,45897.0,53.879,53.9578,53.8527,53.9491,45897.0
2018-09-17 11:05:00,61.62,61.75,61.61,61.75,20195.0,53.9578,54.0716,53.9491,54.0716,20195.0
2018-09-17 11:10:00,61.75,61.79,61.74,61.74,35588.0,54.0716,54.1067,54.0629,54.0629,35588.0
2018-09-17 11:15:00,61.75,61.76,61.69,61.7,32052.0,54.0716,54.0804,54.0191,54.0279,32052.0
2018-09-17 11:20:00,61.71,61.71,61.62,61.68,28889.0,54.0366,54.0366,53.9578,54.0104,28889.0
2018-09-17 11:25:00,61.67,61.69,61.52,61.55,27526.0,54.0016,54.0191,53.8702,53.8965,27526.0
2018-09-17 11:30:00,61.56,61.62,61.55,61.56,22927.0,53.9053,53.9578,53.8965,53.9053,22927.0
2018-09-17 11:35:00,61.55,61.63,61.54,61.59,35290.0,53.8965,53.9666,53.8878,53.9315,35290.0
2018-09-17 11:40:00,61.59,61.64,61.56,61.62,21932.0,53.9315,53.9753,53.9053,53.9578,21932.0
2018-09-17 11:45:00,61.61,61.65,61.6,61.64,23592.0,53.9491,53.9841,53.9403,53.9753,23592.0
2018-09-17 11:50:00,61.64,61.73,61.64,61.73,37854.0,53.9753,54.0541,53.9753,54.0541,37854.0
2018-09-17 11:55:00,61.74,61.75,61.68,61.68,25117.0,54.0629,54.0716,54.0104,54.0104,25117.0
2018-09-17 12:00:00,61.69,61.7,61.64,61.65,22219.0,54.0191,54.0279,53.9753,53.9841,22219.0
2018-09-17 12:05:00,61.64,61.64,61.58,61.63,33088.0,53.9753,53.9753,53.9228,53.9666,33088.0
2018-09-17 12:10:00,61.64,61.68,61.63,61.65,24636.0,53.9753,54.0104,53.9666,53.9841,24636.0
2018-09-17 12:15:00,61.64,61.67,61.63,61.66,16486.0,53.9753,54.0016,53.9666,53.9928,16486.0
2018-09-17 12:20:00,61.66,61.74,61.65,61.73,33340.0,53.9928,54.0629,53.9841,54.0541,33340.0
2018-09-17 12:25:00,61.73,61.74,61.7,61.7,24094.0,54.0541,54.0629,54.0279,54.0279,24094.0
2018-09-17 12:30:00,61.71,61.71,61.66,61.67,17422.0,54.0366,54.0366,53.9928,54.0016,17422.0
2018-09-17 12:35:00,61.67,61.69,61.66,61.69,16119.0,54.0016,54.0191,53.9928,54.0191,16119.0
2018-09-17 12:40:00,61.7,61.72,61.69,61.71,15112.0,54.0279,54.0454,54.0191,54.0366,15112.0
2018-09-17 12:45:00,61.71,61.74,61.7,61.73,22548.0,54.0366,54.0629,54.0279,54.0541,22548.0
2018-09-17 12:50:00,61.73,61.77,61.6,61.62,26905.0,54.0541,54.0892,53.9403,53.9578,26905.0
2018-09-17 12:55:00,61.61,61.63,61.54,61.62,27633.0,53.9491,53.9666,53.8878,53.9578,27633.0
2018-09-17 13:00:00,61.62,61.65,61.58,61.58,13912.0,53.9578,53.9841,53.9228,53.9228,13912.0
2018-09-17 13:05:00,61.58,61.6,61.56,61.59,18284.0,53.9228,53.9403,53.9053,53.9315,18284.0
2018-09-17 13:10:00,61.59,61.59,61.53,61.55,24604.0,53.9315,53.9315,53.879,53.8965,24604.0
2018-09-17 13:15:00,61.54,61.59,61.53,61.55,44295.0,53.8878,53.9315,53.879,53.8965,44295.0
2018-09-17 13:20:00,61.54,61.54,61.51,61.52,20313.0,53.8878,53.8878,53.8615,53.8702,20313.0
2018-09-17 13:25:00,61.52,61.58,61.51,61.58,25238.0,53.8702,53.9228,53.8615,53.9228,25238.0
2018-09-17 13:30:00,61.56,61.58,61.55,61.58,19930.0,53.9053,53.9228,53.8965,53.9228,19930.0
2018-09-17 13:35:00,61.58,61.58,61.55,61.56,15717.0,53.9228,53.9228,53.8965,53.9053,15717.0
2018-09-17 13:40:00,61.57,61.63,61.56,61.63,28315.0,53.914,53.9666,53.9053,53.9666,28315.0
2018-09-17 13:45:00,61.63,61.66,61.61,61.66,16265.0,53.9666,53.9928,53.9491,53.9928,16265.0
2018-09-17 13:50:00,61.66,61.7,61.65,61.7,11629.0,53.9928,54.0279,53.9841,54.0279,11629.0
2018-09-17 13:55:00,61.7,61.71,61.68,61.7,37521.0,54.0279,54.0366,54.0104,54.0279,37521.0
2018-09-17 14:00:00,61.7,61.71,61.57,61.57,58189.0,54.0279,54.0366,53.914,53.914,58189.0
2018-09-17 14:05:00,61.57,61.6,61.57,61.58,23709.0,53.914,53.9403,53.914,53.9228,23709.0
2018-09-17 14:10:00,61.57,61.62,61.57,61.62,13349.0,53.914,53.9578,53.914,53.9578,13349.0
2018-09-17 14:15:00,61.61,61.7,61.61,61.64,37575.0,53.9491,54.0279,53.9491,53.9753,37575.0
2018-09-17 14:20:00,61.65,61.68,61.64,61.66,42031.0,53.9841,54.0104,53.9753,53.9928,42031.0
2018-09-17 14:25:00,61.66,61.67,61.56,61.59,35949.0,53.9928,54.0016,53.9053,53.9315,35949.0
2018-09-17 14:30:00,61.59,61.59,61.55,61.59,30481.0,53.9315,53.9315,53.8965,53.9315,30481.0
2018-09-17 14:35:00,61.58,61.59,61.46,61.5,42379.0,53.9228,53.9315,53.8177,53.8527,42379.0
2018-09-17 14:40:00,61.5,61.52,61.45,61.46,46326.0,53.8527,53.8702,53.809,53.8177,46326.0
2018-09-17 14:45:00,61.47,61.47,61.41,61.42,38821.0,53.8265,53.8265,53.7739,53.7827,38821.0
2018-09-17 14:50:00,61.41,61.42,61.35,61.39,37444.0,53.7739,53.7827,53.7214,53.7564,37444.0
2018-09-17 14:55:00,61.39,61.4,61.34,61.37,38654.0,53.7564,53.7652,53.7126,53.7389,38654.0
2018-09-17 15:00:00,61.37,61.41,61.35,61.36,35644.0,53.7389,53.7739,53.7214,53.7301,35644.0
2018-09-17 15:05:00,61.36,61.37,61.31,61.33,40188.0,53.7301,53.7389,53.6864,53.7039,40188.0
2018-09-17 15:10:00,61.34,61.36,61.33,61.33,20450.0,53.7126,53.7301,53.7039,53.7039,20450.0
2018-09-17 15:15:00,61.34,61.34,61.24,61.25,34991.0,53.7126,53.7126,53.6251,53.6338,34991.0
2018-09-17 15:20:00,61.24,61.26,61.21,61.24,27548.0,53.6251,53.6426,53.5988,53.6251,27548.0
2018-09-17 15:25:00,61.24,61.26,61.21,61.22,29586.0,53.6251,53.6426,53.5988,53.6076,29586.0
2018-09-17 15:30:00,61.21,61.25,61.18,61.2,54227.0,53.5988,53.6338,53.5725,53.59,54227.0
2018-09-17 15:35:00,61.21,61.24,61.2,61.21,27915.0,53.5988,53.6251,53.59,53.5988,27915.0
2018-09-17 15:40:00,61.2,61.22,61.18,61.19,69550.0,53.59,53.6076,53.5725,53.5813,69550.0
2018-09-17 15:45:00,61.19,61.29,61.18,61.28,85618.0,53.5813,53.6688,53.5725,53.6601,85618.0
2018-09-17 15:50:00,61.28,61.28,61.21,61.22,98119.0,53.6601,53.6601,53.5988,53.6076,98119.0
2018-09-17 15:55:00,61.21,61.24,61.17,61.22,148020.0,53.5988,53.6251,53.5638,53.6076,148020.0
2018-09-18 09:30:00,60.64,60.73,60.47,60.56,89202.0,53.7589,53.8387,53.6082,53.688,89202.0
2018-09-18 09:35:00,60.55,60.69,60.26,60.27,53506.0,53.6791,53.8032,53.422,53.4309,53506.0
2018-09-18 09:40:00,60.3,60.41,60.16,60.19,102324.0,53.4575,53.555,53.3334,53.36,102324.0
2018-09-18 09:45:00,60.2,60.21,59.9,60.0,83317.0,53.3688,53.3777,53.1029,53.1915,83317.0
2018-09-18 09:50:00,60.01,60.01,59.83,59.93,104337.0,53.2004,53.2004,53.0408,53.1295,104337.0
2018-09-18 09:55:00,59.93,60.01,59.92,59.95,41063.0,53.1295,53.2004,53.1206,53.1472,41063.0
2018-09-18 10:00:00,59.95,59.98,59.84,59.89,60092.0,53.1472,53.1738,53.0497,53.094,60092.0
2018-09-18 10:05:00,59.88,59.99,59.84,59.98,88958.0,53.0852,53.1827,53.0497,53.1738,88958.0
2018-09-18 10:10:00,59.98,60.13,59.95,60.13,70290.0,53.1738,53.3068,53.1472,53.3068,70290.0
2018-09-18 10:15:00,60.13,60.25,60.13,60.22,58322.0,53.3068,53.4132,53.3068,53.3866,58322.0
2018-09-18 10:20:00,60.22,60.28,60.12,60.16,49710.0,53.3866,53.4398,53.2979,53.3334,49710.0
2018-09-18 10:25:00,60.15,60.19,60.13,60.16,27827.0,53.3245,53.36,53.3068,53.3334,27827.0
2018-09-18 10:30:00,60.15,60.19,60.06,60.13,36247.0,53.3245,53.36,53.2447,53.3068,36247.0
2018-09-18 10:35:00,60.13,60.14,60.07,60.09,34453.0,53.3068,53.3156,53.2536,53.2713,34453.0
2018-09-18 10:40:00,60.09,60.17,60.02,60.11,44937.0,53.2713,53.3422,53.2093,53.2891,44937.0
2018-09-18 10:45:00,60.12,60.21,60.12,60.18,34069.0,53.2979,53.3777,53.2979,53.3511,34069.0
2018-09-18 10:50:00,60.18,60.21,60.13,60.18,94587.0,53.3511,53.3777,53.3068,53.3511,94587.0
2018-09-18 10:55:00,60.19,60.22,60.19,60.21,60259.0,53.36,53.3866,53.36,53.3777,60259.0
2018-09-18 11:00:00,60.22,60.23,60.15,60.18,53836.0,53.3866,53.3954,53.3245,53.3511,53836.0
2018-09-18 11:05:00,60.17,60.34,60.17,60.29,43373.0,53.3422,53.493,53.3422,53.4486,43373.0
2018-09-18 11:10:00,60.29,60.3,60.23,60.26,24060.0,53.4486,53.4575,53.3954,53.422,24060.0
2018-09-18 11:15:00,60.24,60.26,60.2,60.22,26921.0,53.4043,53.422,53.3688,53.3866,26921.0
2018-09-18 11:20:00,60.22,60.25,60.17,60.25,29712.0,53.3866,53.4132,53.3422,53.4132,29712.0
2018-09-18 11:25:00,60.25,60.34,60.2,60.34,36194.0,53.4132,53.493,53.3688,53.493,36194.0
2018-09-18 11:30:00,60.34,60.35,60.25,60.25,28831.0,53.493,53.5018,53.4132,53.4132,28831.0
2018-09-18 11:35:00,60.25,60.26,60.15,60.25,53660.0,53.4132,53.422,53.3245,53.4132,53660.0
2018-09-18 11:40:00,60.25,60.35,60.25,60.34,29549.0,53.4132,53.5018,53.4132,53.493,29549.0
2018-09-18 11:45:00,60.35,60.38,60.3,60.3,26572.0,53.5018,53.5284,53.4575,53.4575,26572.0
2018-09-18 11:50:00,60.3,60.33,60.29,60.29,23900.0,53.4575,53.4841,53.4486,53.4486,23900.0
2018-09-18 11:55:00,60.3,60.36,60.28,60.35,38416.0,53.4575,53.5107,53.4398,53.5018,38416.0
2018-09-18 12:00:00,60.35,60.45,60.35,60.42,27833.0,53.5018,53.5905,53.5018,53.5639,27833.0
2018-09-18 12:05:00,60.43,60.48,60.42,60.44,22818.0,53.5727,53.6171,53.5639,53.5816,22818.0
2018-09-18 12:10:00,60.45,60.45,60.38,60.38,37065.0,53.5905,53.5905,53.5284,53.5284,37065.0
2018-09-18 12:15:00,60.38,60.39,60.33,60.37,25302.0,53.5284,53.5373,53.4841,53.5196,25302.0
2018-09-18 12:20:00,60.37,60.42,60.27,60.42,178566.0,53.5196,53.5639,53.4309,53.5639,178566.0
2018-09-18 12:25:00,60.41,60.45,60.41,60.44,24092.0,53.555,53.5905,53.555,53.5816,24092.0
2018-09-18 12:30:00,60.43,60.46,60.43,60.45,8318.0,53.5727,53.5993,53.5727,53.5905,8318.0
2018-09-18 12:35:00,60.44,60.49,60.44,60.49,17066.0,53.5816,53.6259,53.5816,53.6259,17066.0
2018-09-18 12:40:00,60.49,60.54,60.49,60.49,58141.0,53.6259,53.6703,53.6259,53.6259,58141.0
2018-09-18 12:45:00,60.49,60.52,60.49,60.51,20784.0,53.6259,53.6525,53.6259,53.6437,20784.0
2018-09-18 12:50:00,60.51,60.54,60.5,60.53,14667.0,53.6437,53.6703,53.6348,53.6614,14667.0
2018-09-18 12:55:00,60.53,60.64,60.52,60.63,35147.0,53.6614,53.7589,53.6525,53.75,35147.0
2018-09-18 13:00:00,60.63,60.65,60.6,60.65,19306.0,53.75,53.7678,53.7235,53.7678,19306.0
2018-09-18 13:05:00,60.65,60.77,60.64,60.75,42271.0,53.7678,53.8742,53.7589,53.8564,42271.0
2018-09-18 13:10:00,60.74,60.75,60.69,60.7,22924.0,53.8476,53.8564,53.8032,53.8121,22924.0
2018-09-18 13:15:00,60.7,60.71,60.65,60.69,16284.0,53.8121,53.821,53.7678,53.8032,16284.0
2018-09-18 13:20:00,60.7,60.7,60.64,60.65,39704.0,53.8121,53.8121,53.7589,53.7678,39704.0
2018-09-18 13:25:00,60.65,60.65,60.59,60.6,15873.0,53.7678,53.7678,53.7146,53.7235,15873.0
2018-09-18 13:30:00,60.6,60.61,60.57,60.6,22064.0,53.7235,53.7323,53.6969,53.7235,22064.0
2018-09-18 13:35:00,60.6,60.66,60.59,60.66,13740.0,53.7235,53.7766,53.7146,53.7766,13740.0
2018-09-18 13:40:00,60.66,60.68,60.64,60.67,21610.0,53.7766,53.7944,53.7589,53.7855,21610.0
2018-09-18 13:45:00,60.67,60.76,60.67,60.76,31895.0,53.7855,53.8653,53.7855,53.8653,31895.0
2018-09-18 13:50:00,60.76,60.8,60.67,60.69,28398.0,53.8653,53.9008,53.7855,53.8032,28398.0
2018-09-18 13:55:00,60.68,60.74,60.67,60.73,21074.0,53.7944,53.8476,53.7855,53.8387,21074.0
2018-09-18 14:00:00,60.73,60.74,60.65,60.69,15167.0,53.8387,53.8476,53.7678,53.8032,15167.0
2018-09-18 14:05:00,60.69,60.7,60.67,60.68,11187.0,53.8032,53.8121,53.7855,53.7944,11187.0
2018-09-18 14:10:00,60.68,60.7,60.67,60.67,15191.0,53.7944,53.8121,53.7855,53.7855,15191.0
2018-09-18 14:15:00,60.67,60.69,60.65,60.68,15373.0,53.7855,53.8032,53.7678,53.7944,15373.0
2018-09-18 14:20:00,60.67,60.7,60.64,60.7,33921.0,53.7855,53.8121,53.7589,53.8121,33921.0
2018-09-18 14:25:00,60.7,60.72,60.69,60.71,30675.0,53.8121,53.8298,53.8032,53.821,30675.0
2018-09-18 14:30:00,60.71,60.72,60.69,60.71,17767.0,53.821,53.8298,53.8032,53.821,17767.0
2018-09-18 14:35:00,60.7,60.72,60.69,60.71,27876.0,53.8121,53.8298,53.8032,53.821,27876.0
2018-09-18 14:40:00,60.7,60.71,60.63,60.64,17772.0,53.8121,53.821,53.75,53.7589,17772.0
2018-09-18 14:45:00,60.63,60.64,60.6,60.6,26845.0,53.75,53.7589,53.7235,53.7235,26845.0
2018-09-18 14:50:00,60.59,60.62,60.57,60.62,24821.0,53.7146,53.7412,53.6969,53.7412,24821.0
2018-09-18 14:55:00,60.61,60.62,60.57,60.59,15055.0,53.7323,53.7412,53.6969,53.7146,15055.0
2018-09-18 15:00:00,60.59,60.6,60.56,60.58,23357.0,53.7146,53.7235,53.688,53.7057,23357.0
2018-09-18 15:05:00,60.58,60.58,60.5,60.53,38365.0,53.7057,53.7057,53.6348,53.6614,38365.0
2018-09-18 15:10:00,60.52,60.53,60.47,60.48,49757.0,53.6525,53.6614,53.6082,53.6171,49757.0
2018-09-18 15:15:00,60.48,60.59,60.46,60.55,42832.0,53.6171,53.7146,53.5993,53.6791,42832.0
2018-09-18 15:20:00,60.55,60.56,60.54,60.55,23642.0,53.6791,53.688,53.6703,53.6791,23642.0
2018-09-18 15:25:00,60.55,60.56,60.51,60.51,38216.0,53.6791,53.688,53.6437,53.6437,38216.0
2018-09-18 15:30:00,60.51,60.56,60.5,60.52,38033.0,53.6437,53.688,53.6348,53.6525,38033.0
2018-09-18 15:35:00,60.51,60.52,60.43,60.43,48686.0,53.6437,53.6525,53.5727,53.5727,48686.0
2018-09-18 15:40:00,60.44,60.45,60.29,60.35,151060.0,53.5816,53.5905,53.4486,53.5018,151060.0
2018-09-18 15:45:00,60.34,60.35,60.3,60.3,68776.0,53.493,53.5018,53.4575,53.4575,68776.0
2018-09-18 15:50:00,60.3,60.42,60.3,60.4,139321.0,53.4575,53.5639,53.4575,53.5461,139321.0
2018-09-18 15:55:00,60.4,60.47,60.39,60.41,206840.0,53.5461,53.6082,53.5373,53.555,206840.0
2018-09-19 09:30:00,60.74,60.91,60.6,60.82,72213.0,53.8476,53.9983,53.7235,53.9185,72213.0
2018-09-19 09:35:00,60.82,60.88,60.65,60.83,37579.0,53.9185,53.9717,53.7678,53.9274,37579.0
2018-09-19 09:40:00,60.81,60.87,60.74,60.87,34874.0,53.9096,53.9628,53.8476,53.9628,34874.0
2018-09-19 09:45:00,60.88,60.94,60.8,60.9,40352.0,53.9717,54.0249,53.9008,53.9894,40352.0
2018-09-19 09:50:00,60.9,60.94,60.84,60.91,124791.0,53.9894,54.0249,53.9362,53.9983,124791.0
2018-09-19 09:55:00,60.9,60.91,60.82,60.89,30027.0,53.9894,53.9983,53.9185,53.9805,30027.0
2018-09-19 10:00:00,60.88,61.15,60.88,61.15,77189.0,53.9717,54.211,53.9717,54.211,77189.0
2018-09-19 10:05:00,61.15,61.15,60.97,60.99,43351.0,54.211,54.211,54.0515,54.0692,43351.0
2018-09-19 10:10:00,60.98,60.99,60.86,60.89,25908.0,54.0603,54.0692,53.9539,53.9805,25908.0
2018-09-19 10:15:00,60.89,60.9,60.76,60.83,44541.0,53.9805,53.9894,53.8653,53.9274,44541.0
2018-09-19 10:20:00,60.83,60.93,60.8,60.9,30194.0,53.9274,54.016,53.9008,53.9894,30194.0
2018-09-19 10:25:00,60.92,60.93,60.86,60.86,32859.0,54.0071,54.016,53.9539,53.9539,32859.0
2018-09-19 10:30:00,60.87,60.94,60.8,60.83,20819.0,53.9628,54.0249,53.9008,53.9274,20819.0
2018-09-19 10:35:00,60.82,60.85,60.75,60.82,23575.0,53.9185,53.9451,53.8564,53.9185,23575.0
2018-09-19 10:40:00,60.82,60.87,60.78,60.79,21982.0,53.9185,53.9628,53.883,53.8919,21982.0
2018-09-19 10:45:00,60.8,60.83,60.77,60.8,39287.0,53.9008,53.9274,53.8742,53.9008,39287.0
2018-09-19 10:50:00,60.8,60.8,60.68,60.7,20765.0,53.9008,53.9008,53.7944,53.8121,20765.0
2018-09-19 10:55:00,60.7,60.85,60.58,60.61,376387.0,53.8121,53.9451,53.7057,53.7323,376387.0
2018-09-19 11:00:00,60.62,60.74,60.59,60.73,85155.0,53.7412,53.8476,53.7146,53.8387,85155.0
2018-09-19 11:05:00,60.74,60.88,60.74,60.88,29030.0,53.8476,53.9717,53.8476,53.9717,29030.0
2018-09-19 11:10:00,60.87,60.93,60.85,60.86,33310.0,53.9628,54.016,53.9451,53.9539,33310.0
2018-09-19 11:15:00,60.86,60.89,60.74,60.74,34641.0,53.9539,53.9805,53.8476,53.8476,34641.0
2018-09-19 11:20:00,60.74,60.86,60.74,60.86,67876.0,53.8476,53.9539,53.8476,53.9539,67876.0
2018-09-19 11:25:00,60.87,60.88,60.76,60.77,30532.0,53.9628,53.9717,53.8653,53.8742,30532.0
2018-09-19 11:30:00,60.79,60.94,60.78,60.92,16533.0,53.8919,54.0249,53.883,54.0071,16533.0
2018-09-19 11:35:00,60.91,60.94,60.86,60.88,28949.0,53.9983,54.0249,53.9539,53.9717,28949.0
2018-09-19 11:40:00,60.88,60.91,60.84,60.9,14702.0,53.9717,53.9983,53.9362,53.9894,14702.0
2018-09-19 11:45:00,60.9,60.9,60.82,60.87,13966.0,53.9894,53.9894,53.9185,53.9628,13966.0
2018-09-19 11:50:00,60.88,60.89,60.84,60.86,15567.0,53.9717,53.9805,53.9362,53.9539,15567.0
2018-09-19 11:55:00,60.87,60.88,60.84,60.86,8640.0,53.9628,53.9717,53.9362,53.9539,8640.0
2018-09-19 12:00:00,60.86,60.88,60.84,60.86,7788.0,53.9539,53.9717,53.9362,53.9539,7788.0
2018-09-19 12:05:00,60.86,60.9,60.85,60.86,25615.0,53.9539,53.9894,53.9451,53.9539,25615.0
2018-09-19 12:10:00,60.85,60.87,60.82,60.85,14250.0,53.9451,53.9628,53.9185,53.9451,14250.0
2018-09-19 12:15:00,60.87,60.89,60.82,60.87,17534.0,53.9628,53.9805,53.9185,53.9628,17534.0
2018-09-19 12:20:00,60.88,60.89,60.83,60.86,28248.0,53.9717,53.9805,53.9274,53.9539,28248.0
2018-09-19 12:25:00,60.87,60.87,60.85,60.86,13609.0,53.9628,53.9628,53.9451,53.9539,13609.0
2018-09-19 12:30:00,60.87,60.88,60.85,60.88,10649.0,53.9628,53.9717,53.9451,53.9717,10649.0
2018-09-19 12:35:00,60.89,60.89,60.84,60.85,7645.0,53.9805,53.9805,53.9362,53.9451,7645.0
2018-09-19 12:40:00,60.85,60.87,60.82,60.87,10509.0,53.9451,53.9628,53.9185,53.9628,10509.0
2018-09-19 12:45:00,60.87,60.92,60.86,60.88,27160.0,53.9628,54.0071,53.9539,53.9717,27160.0
2018-09-19 12:50:00,60.89,60.89,60.86,60.88,14069.0,53.9805,53.9805,53.9539,53.9717,14069.0
2018-09-19 12:55:00,60.88,60.95,60.87,60.93,49570.0,53.9717,54.0337,53.9628,54.016,49570.0
2018-09-19 13:00:00,60.92,60.96,60.91,60.95,23287.0,54.0071,54.0426,53.9983,54.0337,23287.0
2018-09-19 13:05:00,60.95,60.95,60.87,60.9,60863.0,54.0337,54.0337,53.9628,53.9894,60863.0
2018-09-19 13:10:00,60.89,60.9,60.85,60.86,14147.0,53.9805,53.9894,53.9451,53.9539,14147.0
2018-09-19 13:15:00,60.87,60.92,60.87,60.91,12246.0,53.9628,54.0071,53.9628,53.9983,12246.0
2018-09-19 13:20:00,60.9,60.95,60.89,60.89,26059.0,53.9894,54.0337,53.9805,53.9805,26059.0
2018-09-19 13:25:00,60.89,60.9,60.85,60.86,12889.0,53.9805,53.9894,53.9451,53.9539,12889.0
2018-09-19 13:30:00,60.86,60.9,60.84,60.86,18531.0,53.9539,53.9894,53.9362,53.9539,18531.0
2018-09-19 13:35:00,60.85,60.91,60.85,60.91,18701.0,53.9451,53.9983,53.9451,53.9983,18701.0
2018-09-19 13:40:00,60.91,60.92,60.88,60.91,29878.0,53.9983,54.0071,53.9717,53.9983,29878.0
2018-09-19 13:45:00,60.91,60.93,60.9,60.92,12696.0,53.9983,54.016,53.9894,54.0071,12696.0
2018-09-19 13:50:00,60.91,60.93,60.9,60.92,8196.0,53.9983,54.016,53.9894,54.0071,8196.0
2018-09-19 13:55:00,60.93,60.95,60.91,60.92,30794.0,54.016,54.0337,53.9983,54.0071,30794.0
2018-09-19 14:00:00,60.92,60.96,60.92,60.95,11203.0,54.0071,54.0426,54.0071,54.0337,11203.0
2018-09-19 14:05:00,60.95,60.95,60.91,60.91,24983.0,54.0337,54.0337,53.9983,53.9983,24983.0
2018-09-19 14:10:00,60.91,60.93,60.91,60.93,22880.0,53.9983,54.016,53.9983,54.016,22880.0
2018-09-19 14:15:00,60.93,61.05,60.93,61.05,48223.0,54.016,54.1224,54.016,54.1224,48223.0
2018-09-19 14:20:00,61.06,61.11,61.05,61.07,24851.0,54.1313,54.1756,54.1224,54.1401,24851.0
2018-09-19 14:25:00,61.07,61.07,61.02,61.03,17319.0,54.1401,54.1401,54.0958,54.1047,17319.0
2018-09-19 14:30:00,61.04,61.08,61.02,61.07,363802.0,54.1135,54.149,54.0958,54.1401,363802.0
2018-09-19 14:35:00,61.07,61.1,61.06,61.07,36838.0,54.1401,54.1667,54.1313,54.1401,36838.0
2018-09-19 14:40:00,61.07,61.11,61.07,61.09,53973.0,54.1401,54.1756,54.1401,54.1578,53973.0
2018-09-19 14:45:00,61.09,61.12,61.08,61.1,41732.0,54.1578,54.1844,54.149,54.1667,41732.0
2018-09-19 14:50:00,61.09,61.12,61.09,61.12,13311.0,54.1578,54.1844,54.1578,54.1844,13311.0
2018-09-19 14:55:00,61.12,61.12,61.1,61.11,21701.0,54.1844,54.1844,54.1667,54.1756,21701.0
2018-09-19 15:00:00,61.11,61.13,61.11,61.13,37731.0,54.1756,54.1933,54.1756,54.1933,37731.0
2018-09-19 15:05:00,61.13,61.13,61.04,61.05,52445.0,54.1933,54.1933,54.1135,54.1224,52445.0
2018-09-19 15:10:00,61.04,61.07,61.03,61.06,23076.0,54.1135,54.1401,54.1047,54.1313,23076.0
2018-09-19 15:15:00,61.05,61.06,60.98,61.0,52628.0,54.1224,54.1313,54.0603,54.0781,52628.0
2018-09-19 15:20:00,61.01,61.04,60.99,61.03,36747.0,54.0869,54.1135,54.0692,54.1047,36747.0
2018-09-19 15:25:00,61.03,61.06,61.02,61.04,51865.0,54.1047,54.1313,54.0958,54.1135,51865.0
2018-09-19 15:30:00,61.03,61.03,60.98,60.99,29021.0,54.1047,54.1047,54.0603,54.0692,29021.0
2018-09-19 15:35:00,60.99,61.03,60.97,61.02,46661.0,54.0692,54.1047,54.0515,54.0958,46661.0
2018-09-19 15:40:00,61.02,61.05,61.02,61.03,28516.0,54.0958,54.1224,54.0958,54.1047,28516.0
2018-09-19 15:45:00,61.03,61.04,60.97,61.01,88151.0,54.1047,54.1135,54.0515,54.0869,88151.0
2018-09-19 15:50:00,61.01,61.04,61.01,61.02,74014.0,54.0869,54.1135,54.0869,54.0958,74014.0
2018-09-19 15:55:00,61.01,61.01,60.89,60.92,261987.0,54.0869,54.0869,53.9805,54.0071,261987.0
2018-09-20 09:30:00,61.35,61.53,61.31,61.45,113524.0,54.3883,54.5479,54.3529,54.477,113524.0
2018-09-20 09:35:00,61.43,61.5,61.34,61.42,36936.0,54.4593,54.5213,54.3795,54.4504,36936.0
2018-09-20 09:40:00,61.45,61.64,61.43,61.55,76360.0,54.477,54.6454,54.4593,54.5657,76360.0
2018-09-20 09:45:00,61.56,61.58,61.38,61.38,68840.0,54.5745,54.5922,54.4149,54.4149,68840.0
2018-09-20 09:50:00,61.4,61.41,61.24,61.24,38985.0,54.4327,54.4415,54.2908,54.2908,38985.0
2018-09-20 09:55:00,61.25,61.29,61.15,61.16,20448.0,54.2997,54.3352,54.211,54.2199,20448.0
2018-09-20 10:00:00,61.15,61.21,61.11,61.13,17893.0,54.211,54.2642,54.1756,54.1933,17893.0
2018-09-20 10:05:00,61.14,61.27,61.11,61.26,44390.0,54.2022,54.3174,54.1756,54.3086,44390.0
2018-09-20 10:10:00,61.27,61.38,61.25,61.36,61966.0,54.3174,54.4149,54.2997,54.3972,61966.0
2018-09-20 10:15:00,61.36,61.46,61.36,61.4,59355.0,54.3972,54.4859,54.3972,54.4327,59355.0
2018-09-20 10:20:00,61.4,61.54,61.39,61.43,52170.0,54.4327,54.5568,54.4238,54.4593,52170.0
2018-09-20 10:25:00,61.43,61.43,61.27,61.27,22350.0,54.4593,54.4593,54.3174,54.3174,22350.0
2018-09-20 10:30:00,61.27,61.27,61.18,61.19,39443.0,54.3174,54.3174,54.2376,54.2465,39443.0
2018-09-20 10:35:00,61.18,61.23,61.14,61.21,33059.0,54.2376,54.282,54.2022,54.2642,33059.0
2018-09-20 10:40:00,61.21,61.27,61.16,61.2,42519.0,54.2642,54.3174,54.2199,54.2554,42519.0
2018-09-20 10:45:00,61.2,61.22,61.02,61.04,76892.0,54.2554,54.2731,54.0958,54.1135,76892.0
2018-09-20 10:50:00,61.04,61.06,60.92,61.01,75532.0,54.1135,54.1313,54.0071,54.0869,75532.0
2018-09-20 10:55:00,61.01,61.02,60.95,60.97,17301.0,54.0869,54.0958,54.0337,54.0515,17301.0
2018-09-20 11:00:00,60.97,61.05,60.96,61.0,28764.0,54.0515,54.1224,54.0426,54.0781,28764.0
2018-09-20 11:05:00,61.01,61.05,60.99,61.01,29416.0,54.0869,54.1224,54.0692,54.0869,29416.0
2018-09-20 11:10:00,61.01,61.03,60.97,61.0,17310.0,54.0869,54.1047,54.0515,54.0781,17310.0
2018-09-20 11:15:00,61.01,61.02,60.86,60.89,84635.0,54.0869,54.0958,53.9539,53.9805,84635.0
2018-09-20 11:20:00,60.89,60.99,60.88,60.98,25306.0,53.9805,54.0692,53.9717,54.0603,25306.0
2018-09-20 11:25:00,60.97,61.02,60.93,61.01,23386.0,54.0515,54.0958,54.016,54.0869,23386.0
2018-09-20 11:30:00,61.02,61.05,61.0,61.01,16627.0,54.0958,54.1224,54.0781,54.0869,16627.0
2018-09-20 11:35:00,61.01,61.06,60.98,61.04,30149.0,54.0869,54.1313,54.0603,54.1135,30149.0
2018-09-20 11:40:00,61.04,61.06,61.01,61.04,16719.0,54.1135,54.1313,54.0869,54.1135,16719.0
2018-09-20 11:45:00,61.04,61.09,61.03,61.04,43261.0,54.1135,54.1578,54.1047,54.1135,43261.0
2018-09-20 11:50:00,61.03,61.06,60.98,60.98,25242.0,54.1047,54.1313,54.0603,54.0603,25242.0
2018-09-20 11:55:00,60.99,61.07,60.98,61.06,24502.0,54.0692,54.1401,54.0603,54.1313,24502.0
2018-09-20 12:00:00,61.06,61.06,61.01,61.05,28319.0,54.1313,54.1313,54.0869,54.1224,28319.0
2018-09-20 12:05:00,61.05,61.11,61.05,61.05,17943.0,54.1224,54.1756,54.1224,54.1224,17943.0
2018-09-20 12:10:00,61.05,61.08,61.05,61.07,17351.0,54.1224,54.149,54.1224,54.1401,17351.0
2018-09-20 12:15:00,61.07,61.08,61.04,61.08,23727.0,54.1401,54.149,54.1135,54.149,23727.0
2018-09-20 12:20:00,61.08,61.12,61.07,61.09,25309.0,54.149,54.1844,54.1401,54.1578,25309.0
2018-09-20 12:25:00,61.08,61.22,61.08,61.16,94303.0,54.149,54.2731,54.149,54.2199,94303.0
2018-09-20 12:30:00,61.17,61.17,61.14,61.15,9991.0,54.2288,54.2288,54.2022,54.211,9991.0
2018-09-20 12:35:00,61.15,61.17,61.13,61.16,11040.0,54.211,54.2288,54.1933,54.2199,11040.0
2018-09-20 12:40:00,61.15,61.22,61.13,61.22,12194.0,54.211,54.2731,54.1933,54.2731,12194.0
2018-09-20 12:45:00,61.22,61.24,61.18,61.19,13046.0,54.2731,54.2908,54.2376,54.2465,13046.0
2018-09-20 12:50:00,61.2,61.3,61.2,61.25,43066.0,54.2554,54.344,54.2554,54.2997,43066.0
2018-09-20 12:55:00,61.24,61.26,61.22,61.23,70051.0,54.2908,54.3086,54.2731,54.282,70051.0
2018-09-20 13:00:00,61.23,61.24,61.17,61.18,19821.0,54.282,54.2908,54.2288,54.2376,19821.0
2018-09-20 13:05:00,61.18,61.2,61.16,61.17,23164.0,54.2376,54.2554,54.2199,54.2288,23164.0
2018-09-20 13:10:00,61.17,61.27,61.16,61.23,71757.0,54.2288,54.3174,54.2199,54.282,71757.0
2018-09-20 13:15:00,61.23,61.23,61.2,61.2,11585.0,54.282,54.282,54.2554,54.2554,11585.0
2018-09-20 13:20:00,61.2,61.22,61.16,61.16,10846.0,54.2554,54.2731,54.2199,54.2199,10846.0
2018-09-20 13:25:00,61.17,61.19,61.14,61.14,10338.0,54.2288,54.2465,54.2022,54.2022,10338.0
2018-09-20 13:30:00,61.14,61.18,61.13,61.14,22365.0,54.2022,54.2376,54.1933,54.2022,22365.0
2018-09-20 13:35:00,61.13,61.13,61.11,61.13,28887.0,54.1933,54.1933,54.1756,54.1933,28887.0
2018-09-20 13:40:00,61.13,61.17,61.12,61.15,22945.0,54.1933,54.2288,54.1844,54.211,22945.0
2018-09-20 13:45:00,61.14,61.16,61.08,61.16,18235.0,54.2022,54.2199,54.149,54.2199,18235.0
2018-09-20 13:50:00,61.15,61.16,61.14,61.15,22613.0,54.211,54.2199,54.2022,54.211,22613.0
2018-09-20 13:55:00,61.15,61.18,61.14,61.14,94847.0,54.211,54.2376,54.2022,54.2022,94847.0
2018-09-20 14:00:00,61.14,61.15,61.14,61.15,24071.0,54.2022,54.211,54.2022,54.211,24071.0
2018-09-20 14:05:00,61.15,61.19,61.11,61.12,78145.0,54.211,54.2465,54.1756,54.1844,78145.0
2018-09-20 14:10:00,61.13,61.15,61.1,61.12,13466.0,54.1933,54.211,54.1667,54.1844,13466.0
2018-09-20 14:15:00,61.12,61.14,61.09,61.09,28449.0,54.1844,54.2022,54.1578,54.1578,28449.0
2018-09-20 14:20:00,61.1,61.11,61.07,61.08,15551.0,54.1667,54.1756,54.1401,54.149,15551.0
2018-09-20 14:25:00,61.08,61.11,61.07,61.1,21793.0,54.149,54.1756,54.1401,54.1667,21793.0
2018-09-20 14:30:00,61.11,61.11,61.04,61.05,132199.0,54.1756,54.1756,54.1135,54.1224,132199.0
2018-09-20 14:35:00,61.05,61.09,61.04,61.06,26311.0,54.1224,54.1578,54.1135,54.1313,26311.0
2018-09-20 14:40:00,61.06,61.1,61.05,61.09,16087.0,54.1313,54.1667,54.1224,54.1578,16087.0
2018-09-20 14:45:00,61.1,61.15,61.1,61.15,20902.0,54.1667,54.211,54.1667,54.211,20902.0
2018-09-20 14:50:00,61.15,61.15,61.14,61.15,37499.0,54.211,54.211,54.2022,54.211,37499.0
2018-09-20 14:55:00,61.15,61.16,61.11,61.13,27361.0,54.211,54.2199,54.1756,54.1933,27361.0
2018-09-20 15:00:00,61.13,61.14,61.11,61.13,19613.0,54.1933,54.2022,54.1756,54.1933,19613.0
2018-09-20 15:05:00,61.13,61.13,61.11,61.13,31636.0,54.1933,54.1933,54.1756,54.1933,31636.0
2018-09-20 15:10:00,61.13,61.14,61.1,61.12,40463.0,54.1933,54.2022,54.1667,54.1844,40463.0
2018-09-20 15:15:00,61.12,61.2,61.11,61.17,139505.0,54.1844,54.2554,54.1756,54.2288,139505.0
2018-09-20 15:20:00,61.18,61.24,61.16,61.24,55867.0,54.2376,54.2908,54.2199,54.2908,55867.0
2018-09-20 15:25:00,61.24,61.28,61.23,61.26,276351.0,54.2908,54.3263,54.282,54.3086,276351.0
2018-09-20 15:30:00,61.26,61.3,61.24,61.25,52022.0,54.3086,54.344,54.2908,54.2997,52022.0
2018-09-20 15:35:00,61.25,61.26,61.16,61.18,50358.0,54.2997,54.3086,54.2199,54.2376,50358.0
2018-09-20 15:40:00,61.19,61.2,61.12,61.13,33826.0,54.2465,54.2554,54.1844,54.1933,33826.0
2018-09-20 15:45:00,61.13,61.13,61.05,61.05,74958.0,54.1933,54.1933,54.1224,54.1224,74958.0
2018-09-20 15:50:00,61.05,61.09,60.97,60.98,147321.0,54.1224,54.1578,54.0515,54.0603,147321.0
2018-09-20 15:55:00,60.98,61.06,60.94,60.94,468909.0,54.0603,54.1313,54.0249,54.0249,468909.0
2018-09-21 09:30:00,61.35,61.8,61.21,61.34,245187.0,54.3883,54.7873,54.2642,54.3795,245187.0
2018-09-21 09:35:00,61.29,61.53,61.29,61.5,84344.0,54.3352,54.5479,54.3352,54.5213,84344.0
2018-09-21 09:40:00,61.5,61.54,61.39,61.4,40850.0,54.5213,54.5568,54.4238,54.4327,40850.0
2018-09-21 09:45:00,61.45,61.5,61.0,61.38,114152.0,54.477,54.5213,54.0781,54.4149,114152.0
2018-09-21 09:50:00,61.38,61.48,61.35,61.43,76530.0,54.4149,54.5036,54.3883,54.4593,76530.0
2018-09-21 09:55:00,61.43,61.58,61.42,61.54,77896.0,54.4593,54.5922,54.4504,54.5568,77896.0
2018-09-21 10:00:00,61.53,61.55,61.32,61.38,270761.0,54.5479,54.5657,54.3617,54.4149,270761.0
2018-09-21 10:05:00,61.38,61.48,61.37,61.37,16871.0,54.4149,54.5036,54.4061,54.4061,16871.0
2018-09-21 10:10:00,61.37,61.43,61.24,61.3,46436.0,54.4061,54.4593,54.2908,54.344,46436.0
2018-09-21 10:15:00,61.3,61.3,61.14,61.28,37774.0,54.344,54.344,54.2022,54.3263,37774.0
2018-09-21 10:20:00,61.28,61.29,61.19,61.25,22110.0,54.3263,54.3352,54.2465,54.2997,22110.0
2018-09-21 10:25:00,61.25,61.33,61.22,61.27,21699.0,54.2997,54.3706,54.2731,54.3174,21699.0
2018-09-21 10:30:00,61.25,61.25,61.14,61.2,43468.0,54.2997,54.2997,54.2022,54.2554,43468.0
2018-09-21 10:35:00,61.21,61.24,61.18,61.18,21097.0,54.2642,54.2908,54.2376,54.2376,21097.0
2018-09-21 10:40:00,61.19,61.22,61.13,61.13,19541.0,54.2465,54.2731,54.1933,54.1933,19541.0
2018-09-21 10:45:00,61.13,61.15,60.99,61.1,59793.0,54.1933,54.211,54.0692,54.1667,59793.0
2018-09-21 10:50:00,61.1,61.11,60.98,61.05,55781.0,54.1667,54.1756,54.0603,54.1224,55781.0
2018-09-21 10:55:00,61.05,61.13,61.04,61.13,34601.0,54.1224,54.1933,54.1135,54.1933,34601.0
2018-09-21 11:00:00,61.12,61.2,61.12,61.14,18999.0,54.1844,54.2554,54.1844,54.2022,18999.0
2018-09-21 11:05:00,61.14,61.14,61.05,61.1,12685.0,54.2022,54.2022,54.1224,54.1667,12685.0
2018-09-21 11:10:00,61.11,61.15,61.02,61.02,12827.0,54.1756,54.211,54.0958,54.0958,12827.0
2018-09-21 11:15:00,61.03,61.05,60.99,61.02,18820.0,54.1047,54.1224,54.0692,54.0958,18820.0
2018-09-21 11:20:00,61.02,61.08,61.01,61.08,28271.0,54.0958,54.149,54.0869,54.149,28271.0
2018-09-21 11:25:00,61.07,61.15,61.05,61.14,21096.0,54.1401,54.211,54.1224,54.2022,21096.0
2018-09-21 11:30:00,61.15,61.18,61.1,61.11,36392.0,54.211,54.2376,54.1667,54.1756,36392.0
2018-09-21 11:35:00,61.12,61.25,61.08,61.23,23794.0,54.1844,54.2997,54.149,54.282,23794.0
2018-09-21 11:40:00,61.24,61.27,61.21,61.27,16591.0,54.2908,54.3174,54.2642,54.3174,16591.0
2018-09-21 11:45:00,61.27,61.33,61.23,61.3,22679.0,54.3174,54.3706,54.282,54.344,22679.0
2018-09-21 11:50:00,61.31,61.36,61.29,61.33,15849.0,54.3529,54.3972,54.3352,54.3706,15849.0
2018-09-21 11:55:00,61.33,61.34,61.3,61.3,19752.0,54.3706,54.3795,54.344,54.344,19752.0
2018-09-21 12:00:00,61.3,61.33,61.27,61.3,13415.0,54.344,54.3706,54.3174,54.344,13415.0
2018-09-21 12:05:00,61.3,61.37,61.3,61.35,12044.0,54.344,54.4061,54.344,54.3883,12044.0
2018-09-21 12:10:00,61.35,61.4,61.34,61.38,11459.0,54.3883,54.4327,54.3795,54.4149,11459.0
2018-09-21 12:15:00,61.38,61.38,61.35,61.35,6344.0,54.4149,54.4149,54.3883,54.3883,6344.0
2018-09-21 12:20:00,61.35,61.37,61.31,61.36,23481.0,54.3883,54.4061,54.3529,54.3972,23481.0
2018-09-21 12:25:00,61.36,61.41,61.35,61.36,17083.0,54.3972,54.4415,54.3883,54.3972,17083.0
2018-09-21 12:30:00,61.36,61.4,61.33,61.34,4648.0,54.3972,54.4327,54.3706,54.3795,4648.0
2018-09-21 12:35:00,61.34,61.35,61.31,61.31,13437.0,54.3795,54.3883,54.3529,54.3529,13437.0
2018-09-21 12:40:00,61.32,61.33,61.23,61.29,27911.0,54.3617,54.3706,54.282,54.3352,27911.0
2018-09-21 12:45:00,61.29,61.33,61.27,61.32,13037.0,54.3352,54.3706,54.3174,54.3617,13037.0
2018-09-21 12:50:00,61.32,61.35,61.31,61.33,21968.0,54.3617,54.3883,54.3529,54.3706,21968.0
2018-09-21 12:55:00,61.34,61.35,61.27,61.3,16170.0,54.3795,54.3883,54.3174,54.344,16170.0
2018-09-21 13:00:00,61.3,61.32,61.29,61.3,29856.0,54.344,54.3617,54.3352,54.344,29856.0
2018-09-21 13:05:00,61.29,61.33,61.29,61.31,8283.0,54.3352,54.3706,54.3352,54.3529,8283.0
2018-09-21 13:10:00,61.31,61.32,61.28,61.31,10018.0,54.3529,54.3617,54.3263,54.3529,10018.0
2018-09-21 13:15:00,61.3,61.35,61.3,61.33,6306.0,54.344,54.3883,54.344,54.3706,6306.0
2018-09-21 13:20:00,61.33,61.36,61.32,61.32,23452.0,54.3706,54.3972,54.3617,54.3617,23452.0
2018-09-21 13:25:00,61.32,61.34,61.31,61.32,12207.0,54.3617,54.3795,54.3529,54.3617,12207.0
2018-09-21 13:30:00,61.32,61.33,61.21,61.22,8926.0,54.3617,54.3706,54.2642,54.2731,8926.0
2018-09-21 13:35:00,61.22,61.22,61.16,61.21,15362.0,54.2731,54.2731,54.2199,54.2642,15362.0
2018-09-21 13:40:00,61.22,61.23,61.21,61.22,10977.0,54.2731,54.282,54.2642,54.2731,10977.0
2018-09-21 13:45:00,61.21,61.21,61.18,61.21,14102.0,54.2642,54.2642,54.2376,54.2642,14102.0
2018-09-21 13:50:00,61.18,61.22,61.17,61.19,15313.0,54.2376,54.2731,54.2288,54.2465,15313.0
2018-09-21 13:55:00,61.2,61.25,61.2,61.25,9722.0,54.2554,54.2997,54.2554,54.2997,9722.0
2018-09-21 14:00:00,61.24,61.27,61.23,61.23,10804.0,54.2908,54.3174,54.282,54.282,10804.0
2018-09-21 14:05:00,61.23,61.27,61.2,61.26,11050.0,54.282,54.3174,54.2554,54.3086,11050.0
2018-09-21 14:10:00,61.26,61.27,61.18,61.18,10154.0,54.3086,54.3174,54.2376,54.2376,10154.0
2018-09-21 14:15:00,61.19,61.22,61.18,61.21,12871.0,54.2465,54.2731,54.2376,54.2642,12871.0
2018-09-21 14:20:00,61.21,61.25,61.19,61.23,22263.0,54.2642,54.2997,54.2465,54.282,22263.0
2018-09-21 14:25:00,61.24,61.27,61.22,61.27,9584.0,54.2908,54.3174,54.2731,54.3174,9584.0
2018-09-21 14:30:00,61.26,61.27,61.25,61.25,8876.0,54.3086,54.3174,54.2997,54.2997,8876.0
2018-09-21 14:35:00,61.26,61.26,61.23,61.24,13056.0,54.3086,54.3086,54.282,54.2908,13056.0
2018-09-21 14:40:00,61.23,61.24,61.17,61.2,23532.0,54.282,54.2908,54.2288,54.2554,23532.0
2018-09-21 14:45:00,61.21,61.22,61.18,61.19,8723.0,54.2642,54.2731,54.2376,54.2465,8723.0
2018-09-21 14:50:00,61.2,61.2,61.14,61.16,16597.0,54.2554,54.2554,54.2022,54.2199,16597.0
2018-09-21 14:55:00,61.14,61.15,61.09,61.1,16276.0,54.2022,54.211,54.1578,54.1667,16276.0
2018-09-21 15:00:00,61.09,61.11,61.04,61.09,31558.0,54.1578,54.1756,54.1135,54.1578,31558.0
2018-09-21 15:05:00,61.09,61.1,61.04,61.05,25293.0,54.1578,54.1667,54.1135,54.1224,25293.0
2018-09-21 15:10:00,61.05,61.12,61.04,61.1,28545.0,54.1224,54.1844,54.1135,54.1667,28545.0
2018-09-21 15:15:00,61.1,61.1,61.06,61.06,16384.0,54.1667,54.1667,54.1313,54.1313,16384.0
2018-09-21 15:20:00,61.06,61.09,61.06,61.08,19140.0,54.1313,54.1578,54.1313,54.149,19140.0
2018-09-21 15:25:00,61.07,61.07,61.03,61.06,36868.0,54.1401,54.1401,54.1047,54.1313,36868.0
2018-09-21 15:30:00,61.05,61.08,61.03,61.05,69216.0,54.1224,54.149,54.1047,54.1224,69216.0
2018-09-21 15:35:00,61.04,61.07,61.01,61.05,37127.0,54.1135,54.1401,54.0869,54.1224,37127.0
2018-09-21 15:40:00,61.05,61.06,61.02,61.04,43609.0,54.1224,54.1313,54.0958,54.1135,43609.0
2018-09-21 15:45:00,61.05,61.08,61.0,61.01,109012.0,54.1224,54.149,54.0781,54.0869,109012.0
2018-09-21 15:50:00,61.01,61.02,60.98,60.98,119448.0,54.0869,54.0958,54.0603,54.0603,119448.0
2018-09-21 15:55:00,60.98,60.99,60.89,60.96,404624.0,54.0603,54.0692,53.9805,54.0426,404624.0
2018-09-24 09:30:00,60.45,60.51,59.84,60.31,126380.0,53.5905,53.6437,53.0497,53.4664,126380.0
2018-09-24 09:35:00,60.31,60.42,60.26,60.38,18039.0,53.4664,53.5639,53.422,53.5284,18039.0
2018-09-24 09:40:00,60.38,60.48,60.11,60.45,66706.0,53.5284,53.6171,53.2891,53.5905,66706.0
2018-09-24 09:45:00,60.47,60.59,60.4,60.44,72011.0,53.6082,53.7146,53.5461,53.5816,72011.0
2018-09-24 09:50:00,60.47,60.59,60.47,60.55,18169.0,53.6082,53.7146,53.6082,53.6791,18169.0
2018-09-24 09:55:00,60.54,60.61,60.49,60.5,25606.0,53.6703,53.7323,53.6259,53.6348,25606.0
2018-09-24 10:00:00,60.49,60.51,60.38,60.43,28066.0,53.6259,53.6437,53.5284,53.5727,28066.0
2018-09-24 10:05:00,60.43,60.43,60.35,60.39,56006.0,53.5727,53.5727,53.5018,53.5373,56006.0
2018-09-24 10:10:00,60.39,60.4,60.31,60.4,28305.0,53.5373,53.5461,53.4664,53.5461,28305.0
2018-09-24 10:15:00,60.4,60.4,60.24,60.25,30538.0,53.5461,53.5461,53.4043,53.4132,30538.0
2018-09-24 10:20:00,60.25,60.27,59.92,60.18,45668.0,53.4132,53.4309,53.1206,53.3511,45668.0
2018-09-24 10:25:00,60.19,60.27,60.17,60.26,33127.0,53.36,53.4309,53.3422,53.422,33127.0
2018-09-24 10:30:00,60.27,60.34,60.24,60.33,47097.0,53.4309,53.493,53.4043,53.4841,47097.0
2018-09-24 10:35:00,60.33,60.36,60.21,60.22,30286.0,53.4841,53.5107,53.3777,53.3866,30286.0
2018-09-24 10:40:00,60.2,60.29,60.19,60.19,25688.0,53.3688,53.4486,53.36,53.36,25688.0
2018-09-24 10:45:00,60.2,60.3,60.19,60.24,30417.0,53.3688,53.4575,53.36,53.4043,30417.0
2018-09-24 10:50:00,60.23,60.31,60.21,60.22,20491.0,53.3954,53.4664,53.3777,53.3866,20491.0
2018-09-24 10:55:00,60.21,60.29,60.19,60.22,32427.0,53.3777,53.4486,53.36,53.3866,32427.0
2018-09-24 11:00:00,60.22,60.24,60.14,60.15,24604.0,53.3866,53.4043,53.3156,53.3245,24604.0
2018-09-24 11:05:00,60.16,60.21,60.1,60.11,31099.0,53.3334,53.3777,53.2802,53.2891,31099.0
2018-09-24 11:10:00,60.1,60.11,60.05,60.09,31922.0,53.2802,53.2891,53.2359,53.2713,31922.0
2018-09-24 11:15:00,60.09,60.16,60.08,60.15,18202.0,53.2713,53.3334,53.2625,53.3245,18202.0
2018-09-24 11:20:00,60.16,60.24,60.15,60.24,14783.0,53.3334,53.4043,53.3245,53.4043,14783.0
2018-09-24 11:25:00,60.24,60.33,60.24,60.29,21757.0,53.4043,53.4841,53.4043,53.4486,21757.0
2018-09-24 11:30:00,60.3,60.31,60.19,60.19,25421.0,53.4575,53.4664,53.36,53.36,25421.0
2018-09-24 11:35:00,60.19,60.24,60.16,60.19,19031.0,53.36,53.4043,53.3334,53.36,19031.0
2018-09-24 11:40:00,60.2,60.21,60.09,60.11,37347.0,53.3688,53.3777,53.2713,53.2891,37347.0
2018-09-24 11:45:00,60.12,60.12,60.04,60.05,70930.0,53.2979,53.2979,53.227,53.2359,70930.0
2018-09-24 11:50:00,60.04,60.07,60.0,60.07,25463.0,53.227,53.2536,53.1915,53.2536,25463.0
2018-09-24 11:55:00,60.06,60.09,60.03,60.08,18312.0,53.2447,53.2713,53.2181,53.2625,18312.0
2018-09-24 12:00:00,60.08,60.12,60.07,60.1,21540.0,53.2625,53.2979,53.2536,53.2802,21540.0
2018-09-24 12:05:00,60.1,60.13,60.07,60.09,20198.0,53.2802,53.3068,53.2536,53.2713,20198.0
2018-09-24 12:10:00,60.09,60.12,60.08,60.12,39919.0,53.2713,53.2979,53.2625,53.2979,39919.0
2018-09-24 12:15:00,60.11,60.23,60.11,60.18,22956.0,53.2891,53.3954,53.2891,53.3511,22956.0
2018-09-24 12:20:00,60.18,60.2,60.13,60.19,17054.0,53.3511,53.3688,53.3068,53.36,17054.0
2018-09-24 12:25:00,60.19,60.27,60.18,60.23,23178.0,53.36,53.4309,53.3511,53.3954,23178.0
2018-09-24 12:30:00,60.23,60.26,60.22,60.23,10620.0,53.3954,53.422,53.3866,53.3954,10620.0
2018-09-24 12:35:00,60.24,60.28,60.24,60.26,22178.0,53.4043,53.4398,53.4043,53.422,22178.0
2018-09-24 12:40:00,60.26,60.31,60.25,60.28,15427.0,53.422,53.4664,53.4132,53.4398,15427.0
2018-09-24 12:45:00,60.29,60.32,60.25,60.31,28134.0,53.4486,53.4752,53.4132,53.4664,28134.0
2018-09-24 12:50:00,60.3,60.33,60.28,60.3,19229.0,53.4575,53.4841,53.4398,53.4575,19229.0
2018-09-24 12:55:00,60.3,60.31,60.27,60.27,9165.0,53.4575,53.4664,53.4309,53.4309,9165.0
2018-09-24 13:00:00,60.28,60.29,60.27,60.28,8777.0,53.4398,53.4486,53.4309,53.4398,8777.0
2018-09-24 13:05:00,60.28,60.29,60.26,60.28,13816.0,53.4398,53.4486,53.422,53.4398,13816.0
2018-09-24 13:10:00,60.28,60.35,60.28,60.35,26766.0,53.4398,53.5018,53.4398,53.5018,26766.0
2018-09-24 13:15:00,60.34,60.37,60.28,60.3,19221.0,53.493,53.5196,53.4398,53.4575,19221.0
2018-09-24 13:20:00,60.31,60.39,60.31,60.38,11984.0,53.4664,53.5373,53.4664,53.5284,11984.0
2018-09-24 13:25:00,60.38,60.38,60.34,60.37,9863.0,53.5284,53.5284,53.493,53.5196,9863.0
2018-09-24 13:30:00,60.37,60.39,60.32,60.35,19798.0,53.5196,53.5373,53.4752,53.5018,19798.0
2018-09-24 13:35:00,60.34,60.35,60.27,60.31,14550.0,53.493,53.5018,53.4309,53.4664,14550.0
2018-09-24 13:40:00,60.3,60.36,60.29,60.35,15524.0,53.4575,53.5107,53.4486,53.5018,15524.0
2018-09-24 13:45:00,60.35,60.36,60.32,60.33,12292.0,53.5018,53.5107,53.4752,53.4841,12292.0
2018-09-24 13:50:00,60.33,60.35,60.32,60.34,9139.0,53.4841,53.5018,53.4752,53.493,9139.0
2018-09-24 13:55:00,60.34,60.42,60.33,60.42,16239.0,53.493,53.5639,53.4841,53.5639,16239.0
2018-09-24 14:00:00,60.42,60.45,60.41,60.41,9382.0,53.5639,53.5905,53.555,53.555,9382.0
2018-09-24 14:05:00,60.42,60.44,60.41,60.43,11108.0,53.5639,53.5816,53.555,53.5727,11108.0
2018-09-24 14:10:00,60.43,60.48,60.43,60.48,19053.0,53.5727,53.6171,53.5727,53.6171,19053.0
2018-09-24 14:15:00,60.47,60.49,60.41,60.42,13443.0,53.6082,53.6259,53.555,53.5639,13443.0
2018-09-24 14:20:00,60.42,60.44,60.38,60.38,18632.0,53.5639,53.5816,53.5284,53.5284,18632.0
2018-09-24 14:25:00,60.37,60.43,60.37,60.42,17933.0,53.5196,53.5727,53.5196,53.5639,17933.0
2018-09-24 14:30:00,60.42,60.47,60.41,60.47,10768.0,53.5639,53.6082,53.555,53.6082,10768.0
2018-09-24 14:35:00,60.47,60.5,60.43,60.49,14512.0,53.6082,53.6348,53.5727,53.6259,14512.0
2018-09-24 14:40:00,60.47,60.49,60.44,60.46,14878.0,53.6082,53.6259,53.5816,53.5993,14878.0
2018-09-24 14:45:00,60.46,60.52,60.46,60.5,17101.0,53.5993,53.6525,53.5993,53.6348,17101.0
2018-09-24 14:50:00,60.51,60.56,60.5,60.55,21286.0,53.6437,53.688,53.6348,53.6791,21286.0
2018-09-24 14:55:00,60.55,60.56,60.5,60.52,21534.0,53.6791,53.688,53.6348,53.6525,21534.0
2018-09-24 15:00:00,60.51,60.53,60.45,60.48,35994.0,53.6437,53.6614,53.5905,53.6171,35994.0
2018-09-24 15:05:00,60.48,60.53,60.47,60.51,19331.0,53.6171,53.6614,53.6082,53.6437,19331.0
2018-09-24 15:10:00,60.51,60.53,60.51,60.52,16431.0,53.6437,53.6614,53.6437,53.6525,16431.0
2018-09-24 15:15:00,60.51,60.53,60.46,60.5,24583.0,53.6437,53.6614,53.5993,53.6348,24583.0
2018-09-24 15:20:00,60.5,60.53,60.5,60.52,30140.0,53.6348,53.6614,53.6348,53.6525,30140.0
2018-09-24 15:25:00,60.53,60.54,60.49,60.5,32121.0,53.6614,53.6703,53.6259,53.6348,32121.0
2018-09-24 15:30:00,60.51,60.52,60.49,60.49,15808.0,53.6437,53.6525,53.6259,53.6259,15808.0
2018-09-24 15:35:00,60.5,60.5,60.45,60.48,25999.0,53.6348,53.6348,53.5905,53.6171,25999.0
2018-09-24 15:40:00,60.47,60.48,60.45,60.47,29148.0,53.6082,53.6171,53.5905,53.6082,29148.0
2018-09-24 15:45:00,60.47,60.49,60.45,60.48,73725.0,53.6082,53.6259,53.5905,53.6171,73725.0
2018-09-24 15:50:00,60.49,60.49,60.44,60.45,85468.0,53.6259,53.6259,53.5816,53.5905,85468.0
2018-09-24 15:55:00,60.46,60.48,60.42,60.46,194514.0,53.5993,53.6171,53.5639,53.5993,194514.0
2018-09-25 09:30:00,60.5,60.54,60.33,60.36,36184.0,53.6348,53.6703,53.4841,53.5107,36184.0
2018-09-25 09:35:00,60.35,60.4,60.29,60.38,15505.0,53.5018,53.5461,53.4486,53.5284,15505.0
2018-09-25 09:40:00,60.4,60.7,60.39,60.7,33226.0,53.5461,53.8121,53.5373,53.8121,33226.0
2018-09-25 09:45:00,60.7,60.76,60.65,60.67,80076.0,53.8121,53.8653,53.7678,53.7855,80076.0
2018-09-25 09:50:00,60.67,60.68,60.56,60.58,66678.0,53.7855,53.7944,53.688,53.7057,66678.0
2018-09-25 09:55:00,60.59,60.59,60.42,60.45,39545.0,53.7146,53.7146,53.5639,53.5905,39545.0
2018-09-25 10:00:00,60.47,60.65,60.45,60.64,25210.0,53.6082,53.7678,53.5905,53.7589,25210.0
2018-09-25 10:05:00,60.64,60.69,60.55,60.62,43029.0,53.7589,53.8032,53.6791,53.7412,43029.0
2018-09-25 10:10:00,60.61,60.79,60.6,60.78,46641.0,53.7323,53.8919,53.7235,53.883,46641.0
2018-09-25 10:15:00,60.78,60.85,60.76,60.85,44910.0,53.883,53.9451,53.8653,53.9451,44910.0
2018-09-25 10:20:00,60.84,60.84,60.75,60.8,32124.0,53.9362,53.9362,53.8564,53.9008,32124.0
2018-09-25 10:25:00,60.81,60.81,60.73,60.74,30852.0,53.9096,53.9096,53.8387,53.8476,30852.0
2018-09-25 10:30:00,60.75,60.79,60.74,60.78,14025.0,53.8564,53.8919,53.8476,53.883,14025.0
2018-09-25 10:35:00,60.77,60.8,60.75,60.78,19170.0,53.8742,53.9008,53.8564,53.883,19170.0
2018-09-25 10:40:00,60.78,60.79,60.71,60.75,19755.0,53.883,53.8919,53.821,53.8564,19755.0
2018-09-25 10:45:00,60.76,60.84,60.75,60.84,23753.0,53.8653,53.9362,53.8564,53.9362,23753.0
2018-09-25 10:50:00,60.83,60.86,60.77,60.82,20867.0,53.9274,53.9539,53.8742,53.9185,20867.0
2018-09-25 10:55:00,60.82,60.86,60.75,60.75,15644.0,53.9185,53.9539,53.8564,53.8564,15644.0
2018-09-25 11:00:00,60.74,60.75,60.66,60.72,15617.0,53.8476,53.8564,53.7766,53.8298,15617.0
2018-09-25 11:05:00,60.72,60.77,60.72,60.74,22057.0,53.8298,53.8742,53.8298,53.8476,22057.0
2018-09-25 11:10:00,60.73,60.79,60.71,60.79,26410.0,53.8387,53.8919,53.821,53.8919,26410.0
2018-09-25 11:15:00,60.79,60.83,60.77,60.77,21933.0,53.8919,53.9274,53.8742,53.8742,21933.0
2018-09-25 11:20:00,60.78,60.88,60.75,60.85,42821.0,53.883,53.9717,53.8564,53.9451,42821.0
2018-09-25 11:25:00,60.85,60.92,60.81,60.81,34710.0,53.9451,54.0071,53.9096,53.9096,34710.0
2018-09-25 11:30:00,60.82,60.83,60.73,60.73,15743.0,53.9185,53.9274,53.8387,53.8387,15743.0
2018-09-25 11:35:00,60.72,60.72,60.66,60.7,16443.0,53.8298,53.8298,53.7766,53.8121,16443.0
2018-09-25 11:40:00,60.7,60.7,60.62,60.64,19722.0,53.8121,53.8121,53.7412,53.7589,19722.0
2018-09-25 11:45:00,60.64,60.65,60.61,60.62,12291.0,53.7589,53.7678,53.7323,53.7412,12291.0
2018-09-25 11:50:00,60.61,60.63,60.57,60.58,17781.0,53.7323,53.75,53.6969,53.7057,17781.0
2018-09-25 11:55:00,60.58,60.58,60.53,60.55,43254.0,53.7057,53.7057,53.6614,53.6791,43254.0
2018-09-25 12:00:00,60.56,60.59,60.54,60.57,22577.0,53.688,53.7146,53.6703,53.6969,22577.0
2018-09-25 12:05:00,60.58,60.62,60.57,60.62,7782.0,53.7057,53.7412,53.6969,53.7412,7782.0
2018-09-25 12:10:00,60.62,60.63,60.58,60.58,14094.0,53.7412,53.75,53.7057,53.7057,14094.0
2018-09-25 12:15:00,60.56,60.57,60.54,60.57,10995.0,53.688,53.6969,53.6703,53.6969,10995.0
2018-09-25 12:20:00,60.57,60.58,60.53,60.54,8826.0,53.6969,53.7057,53.6614,53.6703,8826.0
2018-09-25 12:25:00,60.54,60.55,60.51,60.52,7346.0,53.6703,53.6791,53.6437,53.6525,7346.0
2018-09-25 12:30:00,60.51,60.51,60.5,60.51,7697.0,53.6437,53.6437,53.6348,53.6437,7697.0
2018-09-25 12:35:00,60.51,60.54,60.49,60.53,22279.0,53.6437,53.6703,53.6259,53.6614,22279.0
2018-09-25 12:40:00,60.53,60.53,60.51,60.52,9250.0,53.6614,53.6614,53.6437,53.6525,9250.0
2018-09-25 12:45:00,60.51,60.56,60.48,60.53,89214.0,53.6437,53.688,53.6171,53.6614,89214.0
2018-09-25 12:50:00,60.53,60.58,60.53,60.57,14820.0,53.6614,53.7057,53.6614,53.6969,14820.0
2018-09-25 12:55:00,60.57,60.58,60.56,60.57,8534.0,53.6969,53.7057,53.688,53.6969,8534.0
2018-09-25 13:00:00,60.57,60.57,60.51,60.56,17401.0,53.6969,53.6969,53.6437,53.688,17401.0
2018-09-25 13:05:00,60.56,60.61,60.56,60.58,19107.0,53.688,53.7323,53.688,53.7057,19107.0
2018-09-25 13:10:00,60.57,60.59,60.53,60.56,12572.0,53.6969,53.7146,53.6614,53.688,12572.0
2018-09-25 13:15:00,60.55,60.56,60.53,60.55,15073.0,53.6791,53.688,53.6614,53.6791,15073.0
2018-09-25 13:20:00,60.55,60.61,60.55,60.61,20235.0,53.6791,53.7323,53.6791,53.7323,20235.0
2018-09-25 13:25:00,60.6,60.63,60.59,60.62,9595.0,53.7235,53.75,53.7146,53.7412,9595.0
2018-09-25 13:30:00,60.62,60.65,60.61,60.65,8089.0,53.7412,53.7678,53.7323,53.7678,8089.0
2018-09-25 13:35:00,60.64,60.65,60.63,60.65,15630.0,53.7589,53.7678,53.75,53.7678,15630.0
2018-09-25 13:40:00,60.65,60.65,60.55,60.56,19207.0,53.7678,53.7678,53.6791,53.688,19207.0
2018-09-25 13:45:00,60.55,60.6,60.54,60.59,12573.0,53.6791,53.7235,53.6703,53.7146,12573.0
2018-09-25 13:50:00,60.58,60.59,60.57,60.58,7841.0,53.7057,53.7146,53.6969,53.7057,7841.0
2018-09-25 13:55:00,60.58,60.59,60.56,60.59,14219.0,53.7057,53.7146,53.688,53.7146,14219.0
2018-09-25 14:00:00,60.6,60.63,60.58,60.62,11333.0,53.7235,53.75,53.7057,53.7412,11333.0
2018-09-25 14:05:00,60.62,60.62,60.6,60.62,9887.0,53.7412,53.7412,53.7235,53.7412,9887.0
2018-09-25 14:10:00,60.62,60.68,60.62,60.68,11260.0,53.7412,53.7944,53.7412,53.7944,11260.0
2018-09-25 14:15:00,60.67,60.7,60.66,60.7,8004.0,53.7855,53.8121,53.7766,53.8121,8004.0
2018-09-25 14:20:00,60.7,60.72,60.68,60.7,15945.0,53.8121,53.8298,53.7944,53.8121,15945.0
2018-09-25 14:25:00,60.7,60.72,60.7,60.72,12453.0,53.8121,53.8298,53.8121,53.8298,12453.0
2018-09-25 14:30:00,60.71,60.72,60.63,60.66,27269.0,53.821,53.8298,53.75,53.7766,27269.0
2018-09-25 14:35:00,60.66,60.68,60.65,60.68,10367.0,53.7766,53.7944,53.7678,53.7944,10367.0
2018-09-25 14:40:00,60.68,60.7,60.67,60.69,67785.0,53.7944,53.8121,53.7855,53.8032,67785.0
2018-09-25 14:45:00,60.69,60.69,60.66,60.68,35194.0,53.8032,53.8032,53.7766,53.7944,35194.0
2018-09-25 14:50:00,60.68,60.7,60.66,60.69,40131.0,53.7944,53.8121,53.7766,53.8032,40131.0
2018-09-25 14:55:00,60.68,60.69,60.67,60.69,14477.0,53.7944,53.8032,53.7855,53.8032,14477.0
2018-09-25 15:00:00,60.69,60.69,60.66,60.68,18153.0,53.8032,53.8032,53.7766,53.7944,18153.0
2018-09-25 15:05:00,60.68,60.68,60.67,60.68,8642.0,53.7944,53.7944,53.7855,53.7944,8642.0
2018-09-25 15:10:00,60.68,60.68,60.62,60.63,18608.0,53.7944,53.7944,53.7412,53.75,18608.0
2018-09-25 15:15:00,60.63,60.64,60.61,60.63,14625.0,53.75,53.7589,53.7323,53.75,14625.0
2018-09-25 15:20:00,60.63,60.64,60.62,60.64,11233.0,53.75,53.7589,53.7412,53.7589,11233.0
2018-09-25 15:25:00,60.64,60.65,60.63,60.64,13919.0,53.7589,53.7678,53.75,53.7589,13919.0
2018-09-25 15:30:00,60.63,60.68,60.63,60.68,16994.0,53.75,53.7944,53.75,53.7944,16994.0
2018-09-25 15:35:00,60.68,60.72,60.65,60.71,110128.0,53.7944,53.8298,53.7678,53.821,110128.0
2018-09-25 15:40:00,60.71,60.76,60.7,60.73,364280.0,53.821,53.8653,53.8121,53.8387,364280.0
2018-09-25 15:45:00,60.73,60.75,60.65,60.68,65969.0,53.8387,53.8564,53.7678,53.7944,65969.0
2018-09-25 15:50:00,60.68,60.71,60.66,60.67,139554.0,53.7944,53.821,53.7766,53.7855,139554.0
2018-09-25 15:55:00,60.67,60.7,60.64,60.66,212127.0,53.7855,53.8121,53.7589,53.7766,212127.0
2018-09-26 09:30:00,60.6,60.9,60.6,60.69,33135.0,53.7235,53.9894,53.7235,53.8032,33135.0
2018-09-26 09:35:00,60.78,60.85,60.68,60.79,11609.0,53.883,53.9451,53.7944,53.8919,11609.0
2018-09-26 09:40:00,60.85,60.9,60.8,60.88,12866.0,53.9451,53.9894,53.9008,53.9717,12866.0
2018-09-26 09:45:00,60.89,60.89,60.75,60.82,21135.0,53.9805,53.9805,53.8564,53.9185,21135.0
2018-09-26 09:50:00,60.81,60.82,60.65,60.66,17867.0,53.9096,53.9185,53.7678,53.7766,17867.0
2018-09-26 09:55:00,60.69,60.69,60.52,60.56,21046.0,53.8032,53.8032,53.6525,53.688,21046.0
2018-09-26 10:00:00,60.54,60.62,60.5,60.6,19868.0,53.6703,53.7412,53.6348,53.7235,19868.0
2018-09-26 10:05:00,60.61,60.64,60.58,60.62,13604.0,53.7323,53.7589,53.7057,53.7412,13604.0
2018-09-26 10:10:00,60.62,60.64,60.59,60.62,11602.0,53.7412,53.7589,53.7146,53.7412,11602.0
2018-09-26 10:15:00,60.61,60.74,60.61,60.72,13528.0,53.7323,53.8476,53.7323,53.8298,13528.0
2018-09-26 10:20:00,60.72,60.83,60.7,60.77,23316.0,53.8298,53.9274,53.8121,53.8742,23316.0
2018-09-26 10:25:00,60.77,60.77,60.71,60.71,7033.0,53.8742,53.8742,53.821,53.821,7033.0
2018-09-26 10:30:00,60.72,60.76,60.7,60.74,56156.0,53.8298,53.8653,53.8121,53.8476,56156.0
2018-09-26 10:35:00,60.75,60.76,60.73,60.74,6805.0,53.8564,53.8653,53.8387,53.8476,6805.0
2018-09-26 10:40:00,60.74,60.8,60.72,60.8,16543.0,53.8476,53.9008,53.8298,53.9008,16543.0
2018-09-26 10:45:00,60.8,60.85,60.8,60.83,46706.0,53.9008,53.9451,53.9008,53.9274,46706.0
2018-09-26 10:50:00,60.82,60.86,60.82,60.83,66307.0,53.9185,53.9539,53.9185,53.9274,66307.0
2018-09-26 10:55:00,60.84,60.85,60.79,60.83,13614.0,53.9362,53.9451,53.8919,53.9274,13614.0
2018-09-26 11:00:00,60.82,60.87,60.81,60.85,27989.0,53.9185,53.9628,53.9096,53.9451,27989.0
2018-09-26 11:05:00,60.84,60.86,60.83,60.84,18600.0,53.9362,53.9539,53.9274,53.9362,18600.0
2018-09-26 11:10:00,60.85,60.86,60.81,60.85,15419.0,53.9451,53.9539,53.9096,53.9451,15419.0
2018-09-26 11:15:00,60.86,60.88,60.83,60.84,37753.0,53.9539,53.9717,53.9274,53.9362,37753.0
2018-09-26 11:20:00,60.84,60.85,60.82,60.85,15318.0,53.9362,53.9451,53.9185,53.9451,15318.0
2018-09-26 11:25:00,60.84,60.85,60.78,60.8,13313.0,53.9362,53.9451,53.883,53.9008,13313.0
2018-09-26 11:30:00,60.81,60.81,60.76,60.76,7581.0,53.9096,53.9096,53.8653,53.8653,7581.0
2018-09-26 11:35:00,60.76,60.76,60.72,60.75,14237.0,53.8653,53.8653,53.8298,53.8564,14237.0
2018-09-26 11:40:00,60.75,60.76,60.67,60.69,11721.0,53.8564,53.8653,53.7855,53.8032,11721.0
2018-09-26 11:45:00,60.69,60.71,60.67,60.68,9415.0,53.8032,53.821,53.7855,53.7944,9415.0
2018-09-26 11:50:00,60.68,60.69,60.61,60.67,23203.0,53.7944,53.8032,53.7323,53.7855,23203.0
2018-09-26 11:55:00,60.68,60.72,60.67,60.68,4948.0,53.7944,53.8298,53.7855,53.7944,4948.0
2018-09-26 12:00:00,60.67,60.67,60.64,60.65,4231.0,53.7855,53.7855,53.7589,53.7678,4231.0
2018-09-26 12:05:00,60.65,60.65,60.61,60.61,7240.0,53.7678,53.7678,53.7323,53.7323,7240.0
2018-09-26 12:10:00,60.62,60.68,60.61,60.68,34855.0,53.7412,53.7944,53.7323,53.7944,34855.0
2018-09-26 12:15:00,60.67,60.69,60.66,60.68,5526.0,53.7855,53.8032,53.7766,53.7944,5526.0
2018-09-26 12:20:00,60.67,60.68,60.66,60.67,8167.0,53.7855,53.7944,53.7766,53.7855,8167.0
2018-09-26 12:25:00,60.67,60.68,60.64,60.65,6717.0,53.7855,53.7944,53.7589,53.7678,6717.0
2018-09-26 12:30:00,60.65,60.67,60.63,60.63,3923.0,53.7678,53.7855,53.75,53.75,3923.0
2018-09-26 12:35:00,60.62,60.64,60.61,60.62,7173.0,53.7412,53.7589,53.7323,53.7412,7173.0
2018-09-26 12:40:00,60.62,60.63,60.61,60.63,3943.0,53.7412,53.75,53.7323,53.75,3943.0
2018-09-26 12:45:00,60.63,60.64,60.62,60.64,6869.0,53.75,53.7589,53.7412,53.7589,6869.0
2018-09-26 12:50:00,60.65,60.68,60.64,60.67,6695.0,53.7678,53.7944,53.7589,53.7855,6695.0
2018-09-26 12:55:00,60.67,60.7,60.66,60.7,5022.0,53.7855,53.8121,53.7766,53.8121,5022.0
2018-09-26 13:00:00,60.7,60.76,60.7,60.72,7020.0,53.8121,53.8653,53.8121,53.8298,7020.0
2018-09-26 13:05:00,60.71,60.76,60.71,60.73,28203.0,53.821,53.8653,53.821,53.8387,28203.0
2018-09-26 13:10:00,60.74,60.79,60.74,60.79,10432.0,53.8476,53.8919,53.8476,53.8919,10432.0
2018-09-26 13:15:00,60.78,60.81,60.78,60.8,14060.0,53.883,53.9096,53.883,53.9008,14060.0
2018-09-26 13:20:00,60.8,60.84,60.79,60.84,11323.0,53.9008,53.9362,53.8919,53.9362,11323.0
2018-09-26 13:25:00,60.85,60.85,60.8,60.8,9567.0,53.9451,53.9451,53.9008,53.9008,9567.0
2018-09-26 13:30:00,60.81,60.82,60.79,60.82,7652.0,53.9096,53.9185,53.8919,53.9185,7652.0
2018-09-26 13:35:00,60.82,60.83,60.81,60.83,6521.0,53.9185,53.9274,53.9096,53.9274,6521.0
2018-09-26 13:40:00,60.82,60.83,60.75,60.76,9178.0,53.9185,53.9274,53.8564,53.8653,9178.0
2018-09-26 13:45:00,60.76,60.76,60.73,60.73,7160.0,53.8653,53.8653,53.8387,53.8387,7160.0
2018-09-26 13:50:00,60.74,60.77,60.73,60.75,9311.0,53.8476,53.8742,53.8387,53.8564,9311.0
2018-09-26 13:55:00,60.75,60.76,60.7,60.71,8113.0,53.8564,53.8653,53.8121,53.821,8113.0
2018-09-26 14:00:00,60.7,60.78,60.7,60.77,20463.0,53.8121,53.883,53.8121,53.8742,20463.0
2018-09-26 14:05:00,60.76,60.76,60.68,60.69,7869.0,53.8653,53.8653,53.7944,53.8032,7869.0
2018-09-26 14:10:00,60.69,60.74,60.68,60.72,22018.0,53.8032,53.8476,53.7944,53.8298,22018.0
2018-09-26 14:15:00,60.72,60.78,60.72,60.76,13952.0,53.8298,53.883,53.8298,53.8653,13952.0
2018-09-26 14:20:00,60.76,60.78,60.75,60.77,10937.0,53.8653,53.883,53.8564,53.8742,10937.0
2018-09-26 14:25:00,60.76,60.76,60.72,60.74,7968.0,53.8653,53.8653,53.8298,53.8476,7968.0
2018-09-26 14:30:00,60.74,60.75,60.72,60.72,14721.0,53.8476,53.8564,53.8298,53.8298,14721.0
2018-09-26 14:35:00,60.73,60.74,60.64,60.67,16352.0,53.8387,53.8476,53.7589,53.7855,16352.0
2018-09-26 14:40:00,60.65,60.67,60.62,60.63,14185.0,53.7678,53.7855,53.7412,53.75,14185.0
2018-09-26 14:45:00,60.61,60.65,60.59,60.63,48547.0,53.7323,53.7678,53.7146,53.75,48547.0
2018-09-26 14:50:00,60.63,60.64,60.54,60.54,84369.0,53.75,53.7589,53.6703,53.6703,84369.0
2018-09-26 14:55:00,60.55,60.64,60.54,60.6,30571.0,53.6791,53.7589,53.6703,53.7235,30571.0
2018-09-26 15:00:00,60.6,60.6,60.54,60.58,15742.0,53.7235,53.7235,53.6703,53.7057,15742.0
2018-09-26 15:05:00,60.57,60.57,60.52,60.55,19373.0,53.6969,53.6969,53.6525,53.6791,19373.0
2018-09-26 15:10:00,60.55,60.55,60.43,60.43,92660.0,53.6791,53.6791,53.5727,53.5727,92660.0
2018-09-26 15:15:00,60.43,60.5,60.4,60.49,50190.0,53.5727,53.6348,53.5461,53.6259,50190.0
2018-09-26 15:20:00,60.48,60.51,60.44,60.48,30700.0,53.6171,53.6437,53.5816,53.6171,30700.0
2018-09-26 15:25:00,60.49,60.49,60.4,60.42,37623.0,53.6259,53.6259,53.5461,53.5639,37623.0
2018-09-26 15:30:00,60.41,60.44,60.38,60.4,46549.0,53.555,53.5816,53.5284,53.5461,46549.0
2018-09-26 15:35:00,60.4,60.4,60.26,60.3,73329.0,53.5461,53.5461,53.422,53.4575,73329.0
2018-09-26 15:40:00,60.29,60.3,60.14,60.17,87289.0,53.4486,53.4575,53.3156,53.3422,87289.0
2018-09-26 15:45:00,60.17,60.17,59.9,60.0,160701.0,53.3422,53.3422,53.1029,53.1915,160701.0
2018-09-26 15:50:00,60.0,60.08,59.79,59.93,214116.0,53.1915,53.2625,53.0054,53.1295,214116.0
2018-09-26 15:55:00,59.93,59.97,59.74,59.82,581280.0,53.1295,53.1649,52.961,53.032,581280.0
2018-09-27 09:30:00,59.45,59.51,59.04,59.14,155425.0,52.7039,52.7571,52.3405,52.4291,155425.0
2018-09-27 09:35:00,59.14,59.3,59.1,59.19,49066.0,52.4291,52.571,52.3937,52.4735,49066.0
2018-09-27 09:40:00,59.19,59.28,59.14,59.27,35126.0,52.4735,52.5532,52.4291,52.5444,35126.0
2018-09-27 09:45:00,59.27,59.43,59.25,59.43,38178.0,52.5444,52.6862,52.5266,52.6862,38178.0
2018-09-27 09:50:00,59.42,59.46,59.37,59.44,43604.0,52.6774,52.7128,52.633,52.6951,43604.0
2018-09-27 09:55:00,59.43,59.56,59.41,59.55,19839.0,52.6862,52.8015,52.6685,52.7926,19839.0
2018-09-27 10:00:00,59.56,59.74,59.55,59.7,21799.0,52.8015,52.961,52.7926,52.9256,21799.0
2018-09-27 10:05:00,59.7,59.75,59.66,59.73,28762.0,52.9256,52.9699,52.8901,52.9522,28762.0
2018-09-27 10:10:00,59.72,59.73,59.66,59.69,18848.0,52.9433,52.9522,52.8901,52.9167,18848.0
2018-09-27 10:15:00,59.69,59.73,59.65,59.65,22537.0,52.9167,52.9522,52.8813,52.8813,22537.0
2018-09-27 10:20:00,59.65,59.73,59.65,59.7,14022.0,52.8813,52.9522,52.8813,52.9256,14022.0
2018-09-27 10:25:00,59.7,59.85,59.69,59.82,40833.0,52.9256,53.0586,52.9167,53.032,40833.0
2018-09-27 10:30:00,59.82,59.85,59.81,59.82,13953.0,53.032,53.0586,53.0231,53.032,13953.0
2018-09-27 10:35:00,59.83,59.89,59.81,59.84,20890.0,53.0408,53.094,53.0231,53.0497,20890.0
2018-09-27 10:40:00,59.86,59.93,59.81,59.92,43605.0,53.0674,53.1295,53.0231,53.1206,43605.0
2018-09-27 10:45:00,59.93,59.99,59.89,59.99,37916.0,53.1295,53.1827,53.094,53.1827,37916.0
2018-09-27 10:50:00,59.98,60.03,59.84,59.85,26559.0,53.1738,53.2181,53.0497,53.0586,26559.0
2018-09-27 10:55:00,59.85,59.91,59.84,59.89,53891.0,53.0586,53.1117,53.0497,53.094,53891.0
2018-09-27 11:00:00,59.89,60.03,59.89,60.01,41413.0,53.094,53.2181,53.094,53.2004,41413.0
2018-09-27 11:05:00,60.01,60.01,59.94,59.98,26911.0,53.2004,53.2004,53.1383,53.1738,26911.0
2018-09-27 11:10:00,59.99,59.99,59.88,59.95,32615.0,53.1827,53.1827,53.0852,53.1472,32615.0
2018-09-27 11:15:00,59.94,59.96,59.89,59.89,13283.0,53.1383,53.1561,53.094,53.094,13283.0
2018-09-27 11:20:00,59.89,59.94,59.86,59.9,22248.0,53.094,53.1383,53.0674,53.1029,22248.0
2018-09-27 11:25:00,59.91,59.91,59.82,59.89,29415.0,53.1117,53.1117,53.032,53.094,29415.0
2018-09-27 11:30:00,59.88,59.91,59.86,59.88,21177.0,53.0852,53.1117,53.0674,53.0852,21177.0
2018-09-27 11:35:00,59.88,59.89,59.8,59.82,23037.0,53.0852,53.094,53.0142,53.032,23037.0
2018-09-27 11:40:00,59.81,59.91,59.8,59.88,25264.0,53.0231,53.1117,53.0142,53.0852,25264.0
2018-09-27 11:45:00,59.88,59.9,59.81,59.83,25030.0,53.0852,53.1029,53.0231,53.0408,25030.0
2018-09-27 11:50:00,59.82,59.85,59.79,59.83,19654.0,53.032,53.0586,53.0054,53.0408,19654.0
2018-09-27 11:55:00,59.82,59.83,59.72,59.82,37184.0,53.032,53.0408,52.9433,53.032,37184.0
2018-09-27 12:00:00,59.82,59.87,59.79,59.8,32546.0,53.032,53.0763,53.0054,53.0142,32546.0
2018-09-27 12:05:00,59.79,59.87,59.78,59.83,18978.0,53.0054,53.0763,52.9965,53.0408,18978.0
2018-09-27 12:10:00,59.83,59.87,59.82,59.87,10647.0,53.0408,53.0763,53.032,53.0763,10647.0
2018-09-27 12:15:00,59.87,59.99,59.87,59.99,18421.0,53.0763,53.1827,53.0763,53.1827,18421.0
2018-09-27 12:20:00,59.98,60.01,59.96,59.98,20832.0,53.1738,53.2004,53.1561,53.1738,20832.0
2018-09-27 12:25:00,59.97,59.97,59.84,59.87,25343.0,53.1649,53.1649,53.0497,53.0763,25343.0
2018-09-27 12:30:00,59.88,59.9,59.81,59.88,23002.0,53.0852,53.1029,53.0231,53.0852,23002.0
2018-09-27 12:35:00,59.87,59.88,59.86,59.87,3900.0,53.0763,53.0852,53.0674,53.0763,3900.0
2018-09-27 12:40:00,59.87,59.91,59.87,59.9,8114.0,53.0763,53.1117,53.0763,53.1029,8114.0
2018-09-27 12:45:00,59.91,59.93,59.9,59.93,9507.0,53.1117,53.1295,53.1029,53.1295,9507.0
2018-09-27 12:50:00,59.93,59.95,59.89,59.91,15255.0,53.1295,53.1472,53.094,53.1117,15255.0
2018-09-27 12:55:00,59.91,59.91,59.88,59.89,16839.0,53.1117,53.1117,53.0852,53.094,16839.0
2018-09-27 13:00:00,59.89,59.93,59.88,59.91,58680.0,53.094,53.1295,53.0852,53.1117,58680.0
2018-09-27 13:05:00,59.91,59.92,59.87,59.88,9654.0,53.1117,53.1206,53.0763,53.0852,9654.0
2018-09-27 13:10:00,59.89,59.89,59.86,59.86,6300.0,53.094,53.094,53.0674,53.0674,6300.0
2018-09-27 13:15:00,59.87,59.89,59.86,59.88,7182.0,53.0763,53.094,53.0674,53.0852,7182.0
2018-09-27 13:20:00,59.87,59.88,59.81,59.82,9050.0,53.0763,53.0852,53.0231,53.032,9050.0
2018-09-27 13:25:00,59.81,59.84,59.77,59.78,10652.0,53.0231,53.0497,52.9876,52.9965,10652.0
2018-09-27 13:30:00,59.78,59.82,59.77,59.82,10227.0,52.9965,53.032,52.9876,53.032,10227.0
2018-09-27 13:35:00,59.82,59.86,59.81,59.84,29073.0,53.032,53.0674,53.0231,53.0497,29073.0
2018-09-27 13:40:00,59.84,59.88,59.82,59.88,9189.0,53.0497,53.0852,53.032,53.0852,9189.0
2018-09-27 13:45:00,59.88,59.88,59.84,59.84,6895.0,53.0852,53.0852,53.0497,53.0497,6895.0
2018-09-27 13:50:00,59.84,59.86,59.81,59.82,16161.0,53.0497,53.0674,53.0231,53.032,16161.0
2018-09-27 13:55:00,59.81,59.82,59.76,59.78,20958.0,53.0231,53.032,52.9788,52.9965,20958.0
2018-09-27 14:00:00,59.78,59.82,59.78,59.81,7577.0,52.9965,53.032,52.9965,53.0231,7577.0
2018-09-27 14:05:00,59.8,59.81,59.73,59.78,18832.0,53.0142,53.0231,52.9522,52.9965,18832.0
2018-09-27 14:10:00,59.78,59.78,59.72,59.73,7976.0,52.9965,52.9965,52.9433,52.9522,7976.0
2018-09-27 14:15:00,59.73,59.77,59.72,59.76,11708.0,52.9522,52.9876,52.9433,52.9788,11708.0
2018-09-27 14:20:00,59.76,59.8,59.75,59.8,22468.0,52.9788,53.0142,52.9699,53.0142,22468.0
2018-09-27 14:25:00,59.79,59.81,59.77,59.8,14151.0,53.0054,53.0231,52.9876,53.0142,14151.0
2018-09-27 14:30:00,59.8,59.81,59.76,59.77,17697.0,53.0142,53.0231,52.9788,52.9876,17697.0
2018-09-27 14:35:00,59.76,59.77,59.75,59.77,11590.0,52.9788,52.9876,52.9699,52.9876,11590.0
2018-09-27 14:40:00,59.77,59.79,59.76,59.77,15191.0,52.9876,53.0054,52.9788,52.9876,15191.0
2018-09-27 14:45:00,59.77,59.81,59.75,59.76,12953.0,52.9876,53.0231,52.9699,52.9788,12953.0
2018-09-27 14:50:00,59.75,59.8,59.73,59.79,20804.0,52.9699,53.0142,52.9522,53.0054,20804.0
2018-09-27 14:55:00,59.79,59.82,59.76,59.77,17332.0,53.0054,53.032,52.9788,52.9876,17332.0
2018-09-27 15:00:00,59.77,59.82,59.76,59.82,14840.0,52.9876,53.032,52.9788,53.032,14840.0
2018-09-27 15:05:00,59.83,59.87,59.79,59.8,33970.0,53.0408,53.0763,53.0054,53.0142,33970.0
2018-09-27 15:10:00,59.8,59.83,59.78,59.83,42731.0,53.0142,53.0408,52.9965,53.0408,42731.0
2018-09-27 15:15:00,59.82,59.9,59.82,59.9,53050.0,53.032,53.1029,53.032,53.1029,53050.0
2018-09-27 15:20:00,59.9,59.92,59.84,59.87,28846.0,53.1029,53.1206,53.0497,53.0763,28846.0
2018-09-27 15:25:00,59.87,59.87,59.8,59.81,16657.0,53.0763,53.0763,53.0142,53.0231,16657.0
2018-09-27 15:30:00,59.81,59.84,59.79,59.83,29166.0,53.0231,53.0497,53.0054,53.0408,29166.0
2018-09-27 15:35:00,59.83,59.85,59.8,59.83,24785.0,53.0408,53.0586,53.0142,53.0408,24785.0
2018-09-27 15:40:00,59.82,59.84,59.78,59.83,43713.0,53.032,53.0497,52.9965,53.0408,43713.0
2018-09-27 15:45:00,59.84,59.84,59.77,59.79,56358.0,53.0497,53.0497,52.9876,53.0054,56358.0
2018-09-27 15:50:00,59.79,59.84,59.77,59.83,75503.0,53.0054,53.0497,52.9876,53.0408,75503.0
2018-09-27 15:55:00,59.84,59.85,59.75,59.76,133162.0,53.0497,53.0586,52.9699,52.9788,133162.0
2018-09-28 09:30:00,59.62,59.86,59.61,59.61,52778.0,52.8547,53.0674,52.8458,52.8458,52778.0
2018-09-28 09:35:00,59.61,59.84,59.6,59.84,36057.0,52.8458,53.0497,52.8369,53.0497,36057.0
2018-09-28 09:40:00,59.85,59.86,59.73,59.74,29508.0,53.0586,53.0674,52.9522,52.961,29508.0
2018-09-28 09:45:00,59.73,59.78,59.67,59.75,34760.0,52.9522,52.9965,52.899,52.9699,34760.0
2018-09-28 09:50:00,59.75,59.83,59.75,59.8,22025.0,52.9699,53.0408,52.9699,53.0142,22025.0
2018-09-28 09:55:00,59.8,59.8,59.73,59.76,20217.0,53.0142,53.0142,52.9522,52.9788,20217.0
2018-09-28 10:00:00,59.76,59.86,59.7,59.73,63090.0,52.9788,53.0674,52.9256,52.9522,63090.0
2018-09-28 10:05:00,59.72,59.72,59.61,59.64,34017.0,52.9433,52.9433,52.8458,52.8724,34017.0
2018-09-28 10:10:00,59.65,59.67,59.58,59.61,29953.0,52.8813,52.899,52.8192,52.8458,29953.0
2018-09-28 10:15:00,59.61,59.71,59.6,59.7,22844.0,52.8458,52.9344,52.8369,52.9256,22844.0
2018-09-28 10:20:00,59.69,59.74,59.66,59.71,22155.0,52.9167,52.961,52.8901,52.9344,22155.0
2018-09-28 10:25:00,59.71,59.76,59.67,59.68,17235.0,52.9344,52.9788,52.899,52.9078,17235.0
2018-09-28 10:30:00,59.68,59.68,59.54,59.61,20174.0,52.9078,52.9078,52.7837,52.8458,20174.0
2018-09-28 10:35:00,59.62,59.8,59.62,59.78,53189.0,52.8547,53.0142,52.8547,52.9965,53189.0
2018-09-28 10:40:00,59.77,59.82,59.74,59.77,64199.0,52.9876,53.032,52.961,52.9876,64199.0
2018-09-28 10:45:00,59.77,59.84,59.74,59.8,34398.0,52.9876,53.0497,52.961,53.0142,34398.0
2018-09-28 10:50:00,59.78,59.91,59.78,59.89,16826.0,52.9965,53.1117,52.9965,53.094,16826.0
2018-09-28 10:55:00,59.9,59.91,59.84,59.86,22103.0,53.1029,53.1117,53.0497,53.0674,22103.0
2018-09-28 11:00:00,59.85,59.9,59.82,59.86,19433.0,53.0586,53.1029,53.032,53.0674,19433.0
2018-09-28 11:05:00,59.85,59.86,59.79,59.82,55031.0,53.0586,53.0674,53.0054,53.032,55031.0
2018-09-28 11:10:00,59.82,59.86,59.78,59.82,33190.0,53.032,53.0674,52.9965,53.032,33190.0
2018-09-28 11:15:00,59.82,59.84,59.78,59.81,25418.0,53.032,53.0497,52.9965,53.0231,25418.0
2018-09-28 11:20:00,59.82,59.83,59.75,59.78,19352.0,53.032,53.0408,52.9699,52.9965,19352.0
2018-09-28 11:25:00,59.79,59.81,59.77,59.77,21262.0,53.0054,53.0231,52.9876,52.9876,21262.0
2018-09-28 11:30:00,59.78,59.82,59.77,59.78,32227.0,52.9965,53.032,52.9876,52.9965,32227.0
2018-09-28 11:35:00,59.78,59.87,59.78,59.83,50614.0,52.9965,53.0763,52.9965,53.0408,50614.0
2018-09-28 11:40:00,59.82,59.83,59.78,59.79,46619.0,53.032,53.0408,52.9965,53.0054,46619.0
2018-09-28 11:45:00,59.79,59.83,59.78,59.82,28099.0,53.0054,53.0408,52.9965,53.032,28099.0
2018-09-28 11:50:00,59.81,59.83,59.77,59.78,25429.0,53.0231,53.0408,52.9876,52.9965,25429.0
2018-09-28 11:55:00,59.77,59.79,59.74,59.78,28608.0,52.9876,53.0054,52.961,52.9965,28608.0
2018-09-28 12:00:00,59.78,59.8,59.76,59.79,32409.0,52.9965,53.0142,52.9788,53.0054,32409.0
2018-09-28 12:05:00,59.78,59.83,59.78,59.83,26074.0,52.9965,53.0408,52.9965,53.0408,26074.0
2018-09-28 12:10:00,59.82,59.84,59.8,59.8,35180.0,53.032,53.0497,53.0142,53.0142,35180.0
2018-09-28 12:15:00,59.8,59.83,59.76,59.79,44281.0,53.0142,53.0408,52.9788,53.0054,44281.0
2018-09-28 12:20:00,59.78,59.81,59.76,59.76,44911.0,52.9965,53.0231,52.9788,52.9788,44911.0
2018-09-28 12:25:00,59.78,59.81,59.76,59.8,63514.0,52.9965,53.0231,52.9788,53.0142,63514.0
2018-09-28 12:30:00,59.79,59.79,59.73,59.74,28733.0,53.0054,53.0054,52.9522,52.961,28733.0
2018-09-28 12:35:00,59.74,59.75,59.7,59.72,32146.0,52.961,52.9699,52.9256,52.9433,32146.0
2018-09-28 12:40:00,59.72,59.73,59.67,59.68,16971.0,52.9433,52.9522,52.899,52.9078,16971.0
2018-09-28 12:45:00,59.68,59.69,59.59,59.6,21078.0,52.9078,52.9167,52.8281,52.8369,21078.0
2018-09-28 12:50:00,59.6,59.64,59.59,59.63,87711.0,52.8369,52.8724,52.8281,52.8635,87711.0
2018-09-28 12:55:00,59.63,59.72,59.62,59.71,72694.0,52.8635,52.9433,52.8547,52.9344,72694.0
2018-09-28 13:00:00,59.71,59.72,59.68,59.69,37415.0,52.9344,52.9433,52.9078,52.9167,37415.0
2018-09-28 13:05:00,59.69,59.73,59.69,59.7,26558.0,52.9167,52.9522,52.9167,52.9256,26558.0
2018-09-28 13:10:00,59.7,59.73,59.67,59.7,42391.0,52.9256,52.9522,52.899,52.9256,42391.0
2018-09-28 13:15:00,59.71,59.8,59.7,59.77,35210.0,52.9344,53.0142,52.9256,52.9876,35210.0
2018-09-28 13:20:00,59.77,59.8,59.76,59.77,32738.0,52.9876,53.0142,52.9788,52.9876,32738.0
2018-09-28 13:25:00,59.78,59.79,59.74,59.74,44661.0,52.9965,53.0054,52.961,52.961,44661.0
2018-09-28 13:30:00,59.74,59.75,59.71,59.74,71144.0,52.961,52.9699,52.9344,52.961,71144.0
2018-09-28 13:35:00,59.75,59.78,59.71,59.71,61280.0,52.9699,52.9965,52.9344,52.9344,61280.0
2018-09-28 13:40:00,59.72,59.72,59.65,59.66,30870.0,52.9433,52.9433,52.8813,52.8901,30870.0
2018-09-28 13:45:00,59.66,59.66,59.62,59.63,20383.0,52.8901,52.8901,52.8547,52.8635,20383.0
2018-09-28 13:50:00,59.63,59.7,59.63,59.7,26704.0,52.8635,52.9256,52.8635,52.9256,26704.0
2018-09-28 13:55:00,59.69,59.72,59.66,59.71,22456.0,52.9167,52.9433,52.8901,52.9344,22456.0
2018-09-28 14:00:00,59.7,59.73,59.6,59.6,54425.0,52.9256,52.9522,52.8369,52.8369,54425.0
2018-09-28 14:05:00,59.6,59.61,59.53,59.57,28069.0,52.8369,52.8458,52.7749,52.8103,28069.0
2018-09-28 14:10:00,59.57,59.58,59.54,59.57,28588.0,52.8103,52.8192,52.7837,52.8103,28588.0
2018-09-28 14:15:00,59.56,59.57,59.5,59.52,24972.0,52.8015,52.8103,52.7483,52.766,24972.0
2018-09-28 14:20:00,59.52,59.57,59.48,59.51,122773.0,52.766,52.8103,52.7305,52.7571,122773.0
2018-09-28 14:25:00,59.51,59.51,59.35,59.36,60605.0,52.7571,52.7571,52.6153,52.6242,60605.0
2018-09-28 14:30:00,59.36,59.37,59.16,59.17,107787.0,52.6242,52.633,52.4469,52.4557,107787.0
2018-09-28 14:35:00,59.18,59.25,59.15,59.2,88677.0,52.4646,52.5266,52.438,52.4823,88677.0
2018-09-28 14:40:00,59.2,59.21,59.07,59.08,77759.0,52.4823,52.4912,52.3671,52.3759,77759.0
2018-09-28 14:45:00,59.08,59.21,59.05,59.13,54113.0,52.3759,52.4912,52.3493,52.4203,54113.0
2018-09-28 14:50:00,59.13,59.22,59.12,59.17,39410.0,52.4203,52.5,52.4114,52.4557,39410.0
2018-09-28 14:55:00,59.17,59.2,59.09,59.1,38364.0,52.4557,52.4823,52.3848,52.3937,38364.0
2018-09-28 15:00:00,59.11,59.16,59.1,59.15,65216.0,52.4025,52.4469,52.3937,52.438,65216.0
2018-09-28 15:05:00,59.16,59.18,59.14,59.16,27377.0,52.4469,52.4646,52.4291,52.4469,27377.0
2018-09-28 15:10:00,59.15,59.25,59.15,59.23,35324.0,52.438,52.5266,52.438,52.5089,35324.0
2018-09-28 15:15:00,59.22,59.29,59.19,59.29,38846.0,52.5,52.5621,52.4735,52.5621,38846.0
2018-09-28 15:20:00,59.28,59.3,59.25,59.29,27354.0,52.5532,52.571,52.5266,52.5621,27354.0
2018-09-28 15:25:00,59.29,59.33,59.28,59.32,39363.0,52.5621,52.5976,52.5532,52.5887,39363.0
2018-09-28 15:30:00,59.32,59.35,59.25,59.33,88470.0,52.5887,52.6153,52.5266,52.5976,88470.0
2018-09-28 15:35:00,59.33,59.33,59.28,59.3,51689.0,52.5976,52.5976,52.5532,52.571,51689.0
2018-09-28 15:40:00,59.3,59.34,59.23,59.27,81837.0,52.571,52.6064,52.5089,52.5444,81837.0
2018-09-28 15:45:00,59.26,59.34,59.21,59.3,102843.0,52.5355,52.6064,52.4912,52.571,102843.0
2018-09-28 15:50:00,59.29,59.33,59.27,59.29,180635.0,52.5621,52.5976,52.5444,52.5621,180635.0
2018-09-28 15:55:00,59.29,59.34,59.28,59.34,260011.0,52.5621,52.6064,52.5532,52.6064,260011.0
2018-10-01 09:30:00,59.02,59.39,58.94,59.1,155822.0,52.3227,52.6508,52.2518,52.3937,155822.0
2018-10-01 09:35:00,59.12,59.27,58.85,58.86,68816.0,52.4114,52.5444,52.172,52.1809,68816.0
2018-10-01 09:40:00,58.86,59.01,58.8,58.89,86569.0,52.1809,52.3139,52.1277,52.2075,86569.0
2018-10-01 09:45:00,58.88,58.92,58.65,58.7,143365.0,52.1986,52.2341,51.9947,52.0391,143365.0
2018-10-01 09:50:00,58.7,58.8,58.63,58.67,88817.0,52.0391,52.1277,51.977,52.0125,88817.0
2018-10-01 09:55:00,58.66,58.94,58.66,58.89,51415.0,52.0036,52.2518,52.0036,52.2075,51415.0
2018-10-01 10:00:00,58.9,58.91,58.77,58.78,76651.0,52.2164,52.2252,52.1011,52.11,76651.0
2018-10-01 10:05:00,58.78,59.15,58.78,59.14,73418.0,52.11,52.438,52.11,52.4291,73418.0
2018-10-01 10:10:00,59.13,59.15,58.98,58.99,71972.0,52.4203,52.438,52.2873,52.2961,71972.0
2018-10-01 10:15:00,59.0,59.1,58.95,59.08,49071.0,52.305,52.3937,52.2607,52.3759,49071.0
2018-10-01 10:20:00,59.09,59.1,58.94,58.94,84819.0,52.3848,52.3937,52.2518,52.2518,84819.0
2018-10-01 10:25:00,58.94,59.08,58.93,59.07,34024.0,52.2518,52.3759,52.243,52.3671,34024.0
2018-10-01 10:30:00,59.07,59.28,59.07,59.28,34926.0,52.3671,52.5532,52.3671,52.5532,34926.0
2018-10-01 10:35:00,59.27,59.37,59.24,59.32,29007.0,52.5444,52.633,52.5178,52.5887,29007.0
2018-10-01 10:40:00,59.32,59.35,59.21,59.34,48211.0,52.5887,52.6153,52.4912,52.6064,48211.0
2018-10-01 10:45:00,59.35,59.48,59.34,59.46,53946.0,52.6153,52.7305,52.6064,52.7128,53946.0
2018-10-01 10:50:00,59.46,59.53,59.4,59.4,32542.0,52.7128,52.7749,52.6596,52.6596,32542.0
2018-10-01 10:55:00,59.42,59.55,59.42,59.53,41680.0,52.6774,52.7926,52.6774,52.7749,41680.0
2018-10-01 11:00:00,59.53,59.55,59.47,59.5,38157.0,52.7749,52.7926,52.7217,52.7483,38157.0
2018-10-01 11:05:00,59.5,59.56,59.49,59.5,35578.0,52.7483,52.8015,52.7394,52.7483,35578.0
2018-10-01 11:10:00,59.51,59.61,59.5,59.6,39305.0,52.7571,52.8458,52.7483,52.8369,39305.0
2018-10-01 11:15:00,59.59,59.59,59.41,59.41,26195.0,52.8281,52.8281,52.6685,52.6685,26195.0
2018-10-01 11:20:00,59.42,59.5,59.41,59.44,22917.0,52.6774,52.7483,52.6685,52.6951,22917.0
2018-10-01 11:25:00,59.44,59.47,59.34,59.35,18664.0,52.6951,52.7217,52.6064,52.6153,18664.0
2018-10-01 11:30:00,59.35,59.47,59.31,59.45,29237.0,52.6153,52.7217,52.5798,52.7039,29237.0
2018-10-01 11:35:00,59.44,59.5,59.42,59.49,28043.0,52.6951,52.7483,52.6774,52.7394,28043.0
2018-10-01 11:40:00,59.49,59.66,59.49,59.62,234073.0,52.7394,52.8901,52.7394,52.8547,234073.0
2018-10-01 11:45:00,59.63,59.65,59.48,59.57,80661.0,52.8635,52.8813,52.7305,52.8103,80661.0
2018-10-01 11:50:00,59.56,59.63,59.54,59.61,52520.0,52.8015,52.8635,52.7837,52.8458,52520.0
2018-10-01 11:55:00,59.6,59.6,59.47,59.52,54639.0,52.8369,52.8369,52.7217,52.766,54639.0
2018-10-01 12:00:00,59.52,59.54,59.44,59.54,41187.0,52.766,52.7837,52.6951,52.7837,41187.0
2018-10-01 12:05:00,59.55,59.65,59.54,59.6,96448.0,52.7926,52.8813,52.7837,52.8369,96448.0
2018-10-01 12:10:00,59.6,59.65,59.57,59.64,51653.0,52.8369,52.8813,52.8103,52.8724,51653.0
2018-10-01 12:15:00,59.64,59.76,59.63,59.72,96855.0,52.8724,52.9788,52.8635,52.9433,96855.0
2018-10-01 12:20:00,59.71,59.75,59.61,59.71,154737.0,52.9344,52.9699,52.8458,52.9344,154737.0
2018-10-01 12:25:00,59.72,59.73,59.64,59.73,125586.0,52.9433,52.9522,52.8724,52.9522,125586.0
2018-10-01 12:30:00,59.73,59.88,59.69,59.83,155899.0,52.9522,53.0852,52.9167,53.0408,155899.0
2018-10-01 12:35:00,59.84,59.95,59.83,59.93,105309.0,53.0497,53.1472,53.0408,53.1295,105309.0
2018-10-01 12:40:00,59.93,60.1,59.92,60.07,92037.0,53.1295,53.2802,53.1206,53.2536,92037.0
2018-10-01 12:45:00,60.06,60.06,59.91,60.02,86741.0,53.2447,53.2447,53.1117,53.2093,86741.0
2018-10-01 12:50:00,60.01,60.08,59.95,60.03,102430.0,53.2004,53.2625,53.1472,53.2181,102430.0
2018-10-01 12:55:00,60.03,60.13,60.02,60.11,65506.0,53.2181,53.3068,53.2093,53.2891,65506.0
2018-10-01 13:00:00,60.11,60.11,59.85,59.9,134228.0,53.2891,53.2891,53.0586,53.1029,134228.0
2018-10-01 13:05:00,59.89,59.96,59.86,59.89,45582.0,53.094,53.1561,53.0674,53.094,45582.0
2018-10-01 13:10:00,59.89,59.91,59.81,59.86,39924.0,53.094,53.1117,53.0231,53.0674,39924.0
2018-10-01 13:15:00,59.87,59.9,59.84,59.88,37428.0,53.0763,53.1029,53.0497,53.0852,37428.0
2018-10-01 13:20:00,59.88,59.93,59.86,59.9,43561.0,53.0852,53.1295,53.0674,53.1029,43561.0
2018-10-01 13:25:00,59.89,59.93,59.88,59.93,27095.0,53.094,53.1295,53.0852,53.1295,27095.0
2018-10-01 13:30:00,59.92,59.96,59.85,59.93,54840.0,53.1206,53.1561,53.0586,53.1295,54840.0
2018-10-01 13:35:00,59.93,59.96,59.88,59.95,109650.0,53.1295,53.1561,53.0852,53.1472,109650.0
2018-10-01 13:40:00,59.95,59.95,59.87,59.9,55302.0,53.1472,53.1472,53.0763,53.1029,55302.0
2018-10-01 13:45:00,59.89,59.91,59.65,59.7,58453.0,53.094,53.1117,52.8813,52.9256,58453.0
2018-10-01 13:50:00,59.7,59.74,59.61,59.62,53560.0,52.9256,52.961,52.8458,52.8547,53560.0
2018-10-01 13:55:00,59.63,59.67,59.55,59.67,58205.0,52.8635,52.899,52.7926,52.899,58205.0
2018-10-01 14:00:00,59.67,59.69,59.57,59.61,63457.0,52.899,52.9167,52.8103,52.8458,63457.0
2018-10-01 14:05:00,59.6,59.74,59.59,59.72,37465.0,52.8369,52.961,52.8281,52.9433,37465.0
2018-10-01 14:10:00,59.73,59.79,59.72,59.78,50284.0,52.9522,53.0054,52.9433,52.9965,50284.0
2018-10-01 14:15:00,59.77,59.79,59.72,59.78,48509.0,52.9876,53.0054,52.9433,52.9965,48509.0
2018-10-01 14:20:00,59.78,59.81,59.74,59.8,50611.0,52.9965,53.0231,52.961,53.0142,50611.0
2018-10-01 14:25:00,59.8,59.81,59.74,59.74,95264.0,53.0142,53.0231,52.961,52.961,95264.0
2018-10-01 14:30:00,59.73,59.74,59.55,59.62,47787.0,52.9522,52.961,52.7926,52.8547,47787.0
2018-10-01 14:35:00,59.62,59.67,59.59,59.67,24804.0,52.8547,52.899,52.8281,52.899,24804.0
2018-10-01 14:40:00,59.66,59.7,59.62,59.66,66533.0,52.8901,52.9256,52.8547,52.8901,66533.0
2018-10-01 14:45:00,59.66,59.69,59.61,59.65,42514.0,52.8901,52.9167,52.8458,52.8813,42514.0
2018-10-01 14:50:00,59.65,59.69,59.62,59.66,36753.0,52.8813,52.9167,52.8547,52.8901,36753.0
2018-10-01 14:55:00,59.66,59.71,59.64,59.7,29006.0,52.8901,52.9344,52.8724,52.9256,29006.0
2018-10-01 15:00:00,59.69,59.74,59.68,59.72,30489.0,52.9167,52.961,52.9078,52.9433,30489.0
2018-10-01 15:05:00,59.72,59.72,59.65,59.69,46638.0,52.9433,52.9433,52.8813,52.9167,46638.0
2018-10-01 15:10:00,59.68,59.69,59.64,59.67,42988.0,52.9078,52.9167,52.8724,52.899,42988.0
2018-10-01 15:15:00,59.66,59.73,59.66,59.72,50767.0,52.8901,52.9522,52.8901,52.9433,50767.0
2018-10-01 15:20:00,59.73,59.75,59.66,59.67,85439.0,52.9522,52.9699,52.8901,52.899,85439.0
2018-10-01 15:25:00,59.67,59.68,59.54,59.64,91773.0,52.899,52.9078,52.7837,52.8724,91773.0
2018-10-01 15:30:00,59.64,59.65,59.56,59.57,73066.0,52.8724,52.8813,52.8015,52.8103,73066.0
2018-10-01 15:35:00,59.58,59.68,59.57,59.67,150004.0,52.8192,52.9078,52.8103,52.899,150004.0
2018-10-01 15:40:00,59.67,59.75,59.67,59.74,179682.0,52.899,52.9699,52.899,52.961,179682.0
2018-10-01 15:45:00,59.74,59.8,59.68,59.73,157977.0,52.961,53.0142,52.9078,52.9522,157977.0
2018-10-01 15:50:00,59.72,59.77,59.69,59.77,152210.0,52.9433,52.9876,52.9167,52.9876,152210.0
2018-10-01 15:55:00,59.77,59.77,59.69,59.75,214417.0,52.9876,52.9876,52.9167,52.9699,214417.0
2018-10-02 09:30:00,59.42,59.42,59.12,59.39,93537.0,52.6774,52.6774,52.4114,52.6508,93537.0
2018-10-02 09:35:00,59.41,59.61,59.39,59.48,62134.0,52.6685,52.8458,52.6508,52.7305,62134.0
2018-10-02 09:40:00,59.48,59.85,59.47,59.85,31864.0,52.7305,53.0586,52.7217,53.0586,31864.0
2018-10-02 09:45:00,59.86,59.98,59.86,59.91,37232.0,53.0674,53.1738,53.0674,53.1117,37232.0
2018-10-02 09:50:00,59.9,59.94,59.64,59.71,56636.0,53.1029,53.1383,52.8724,52.9344,56636.0
2018-10-02 09:55:00,59.71,59.72,59.59,59.66,34680.0,52.9344,52.9433,52.8281,52.8901,34680.0
2018-10-02 10:00:00,59.65,59.65,59.41,59.42,25997.0,52.8813,52.8813,52.6685,52.6774,25997.0
2018-10-02 10:05:00,59.42,59.46,59.33,59.34,25293.0,52.6774,52.7128,52.5976,52.6064,25293.0
2018-10-02 10:10:00,59.34,59.5,59.3,59.49,49290.0,52.6064,52.7483,52.571,52.7394,49290.0
2018-10-02 10:15:00,59.5,59.61,59.5,59.55,24038.0,52.7483,52.8458,52.7483,52.7926,24038.0
2018-10-02 10:20:00,59.55,59.65,59.54,59.65,53474.0,52.7926,52.8813,52.7837,52.8813,53474.0
2018-10-02 10:25:00,59.65,59.8,59.62,59.8,100136.0,52.8813,53.0142,52.8547,53.0142,100136.0
2018-10-02 10:30:00,59.79,59.82,59.56,59.6,41848.0,53.0054,53.032,52.8015,52.8369,41848.0
2018-10-02 10:35:00,59.59,59.71,59.53,59.58,51048.0,52.8281,52.9344,52.7749,52.8192,51048.0
2018-10-02 10:40:00,59.58,59.58,59.46,59.47,17770.0,52.8192,52.8192,52.7128,52.7217,17770.0
2018-10-02 10:45:00,59.5,59.6,59.49,59.6,23828.0,52.7483,52.8369,52.7394,52.8369,23828.0
2018-10-02 10:50:00,59.59,59.68,59.57,59.65,17249.0,52.8281,52.9078,52.8103,52.8813,17249.0
2018-10-02 10:55:00,59.65,59.65,59.56,59.65,19058.0,52.8813,52.8813,52.8015,52.8813,19058.0
2018-10-02 11:00:00,59.65,59.65,59.56,59.63,26267.0,52.8813,52.8813,52.8015,52.8635,26267.0
2018-10-02 11:05:00,59.63,59.64,59.59,59.61,14974.0,52.8635,52.8724,52.8281,52.8458,14974.0
2018-10-02 11:10:00,59.61,59.62,59.57,59.58,25445.0,52.8458,52.8547,52.8103,52.8192,25445.0
2018-10-02 11:15:00,59.59,59.59,59.49,59.52,22756.0,52.8281,52.8281,52.7394,52.766,22756.0
2018-10-02 11:20:00,59.53,59.63,59.52,59.63,18445.0,52.7749,52.8635,52.766,52.8635,18445.0
2018-10-02 11:25:00,59.63,59.64,59.58,59.6,16429.0,52.8635,52.8724,52.8192,52.8369,16429.0
2018-10-02 11:30:00,59.6,59.63,59.56,59.58,20691.0,52.8369,52.8635,52.8015,52.8192,20691.0
2018-10-02 11:35:00,59.58,59.58,59.52,59.58,28175.0,52.8192,52.8192,52.766,52.8192,28175.0
2018-10-02 11:40:00,59.58,59.6,59.54,59.59,13970.0,52.8192,52.8369,52.7837,52.8281,13970.0
2018-10-02 11:45:00,59.6,59.7,59.6,59.63,21682.0,52.8369,52.9256,52.8369,52.8635,21682.0
2018-10-02 11:50:00,59.62,59.63,59.58,59.62,15206.0,52.8547,52.8635,52.8192,52.8547,15206.0
2018-10-02 11:55:00,59.62,59.68,59.6,59.68,89142.0,52.8547,52.9078,52.8369,52.9078,89142.0
2018-10-02 12:00:00,59.69,59.72,59.66,59.7,24716.0,52.9167,52.9433,52.8901,52.9256,24716.0
2018-10-02 12:05:00,59.7,59.7,59.66,59.7,14694.0,52.9256,52.9256,52.8901,52.9256,14694.0
2018-10-02 12:10:00,59.7,59.71,59.58,59.59,22840.0,52.9256,52.9344,52.8192,52.8281,22840.0
2018-10-02 12:15:00,59.59,59.59,59.53,59.56,17128.0,52.8281,52.8281,52.7749,52.8015,17128.0
2018-10-02 12:20:00,59.55,59.57,59.52,59.57,16044.0,52.7926,52.8103,52.766,52.8103,16044.0
2018-10-02 12:25:00,59.56,59.58,59.52,59.56,16663.0,52.8015,52.8192,52.766,52.8015,16663.0
2018-10-02 12:30:00,59.57,59.57,59.5,59.53,18020.0,52.8103,52.8103,52.7483,52.7749,18020.0
2018-10-02 12:35:00,59.53,59.56,59.52,59.55,11702.0,52.7749,52.8015,52.766,52.7926,11702.0
2018-10-02 12:40:00,59.55,59.55,59.43,59.46,11008.0,52.7926,52.7926,52.6862,52.7128,11008.0
2018-10-02 12:45:00,59.46,59.46,59.38,59.41,17934.0,52.7128,52.7128,52.6419,52.6685,17934.0
2018-10-02 12:50:00,59.41,59.41,59.37,59.39,12505.0,52.6685,52.6685,52.633,52.6508,12505.0
2018-10-02 12:55:00,59.39,59.43,59.38,59.43,18733.0,52.6508,52.6862,52.6419,52.6862,18733.0
2018-10-02 13:00:00,59.43,59.43,59.39,59.43,23647.0,52.6862,52.6862,52.6508,52.6862,23647.0
2018-10-02 13:05:00,59.42,59.43,59.4,59.43,9001.0,52.6774,52.6862,52.6596,52.6862,9001.0
2018-10-02 13:10:00,59.42,59.44,59.4,59.42,13536.0,52.6774,52.6951,52.6596,52.6774,13536.0
2018-10-02 13:15:00,59.43,59.45,59.42,59.44,7022.0,52.6862,52.7039,52.6774,52.6951,7022.0
2018-10-02 13:20:00,59.44,59.45,59.4,59.4,12074.0,52.6951,52.7039,52.6596,52.6596,12074.0
2018-10-02 13:25:00,59.4,59.47,59.38,59.46,27373.0,52.6596,52.7217,52.6419,52.7128,27373.0
2018-10-02 13:30:00,59.47,59.53,59.46,59.52,23950.0,52.7217,52.7749,52.7128,52.766,23950.0
2018-10-02 13:35:00,59.52,59.57,59.5,59.56,25114.0,52.766,52.8103,52.7483,52.8015,25114.0
2018-10-02 13:40:00,59.55,59.6,59.54,59.57,13687.0,52.7926,52.8369,52.7837,52.8103,13687.0
2018-10-02 13:45:00,59.56,59.57,59.48,59.48,19404.0,52.8015,52.8103,52.7305,52.7305,19404.0
2018-10-02 13:50:00,59.48,59.51,59.44,59.45,15874.0,52.7305,52.7571,52.6951,52.7039,15874.0
2018-10-02 13:55:00,59.45,59.45,59.41,59.45,20898.0,52.7039,52.7039,52.6685,52.7039,20898.0
2018-10-02 14:00:00,59.44,59.49,59.44,59.48,12929.0,52.6951,52.7394,52.6951,52.7305,12929.0
2018-10-02 14:05:00,59.48,59.49,59.44,59.46,17006.0,52.7305,52.7394,52.6951,52.7128,17006.0
2018-10-02 14:10:00,59.46,59.51,59.45,59.51,21009.0,52.7128,52.7571,52.7039,52.7571,21009.0
2018-10-02 14:15:00,59.51,59.58,59.5,59.58,28097.0,52.7571,52.8192,52.7483,52.8192,28097.0
2018-10-02 14:20:00,59.58,59.58,59.53,59.55,16750.0,52.8192,52.8192,52.7749,52.7926,16750.0
2018-10-02 14:25:00,59.55,59.6,59.54,59.6,18025.0,52.7926,52.8369,52.7837,52.8369,18025.0
2018-10-02 14:30:00,59.6,59.6,59.53,59.55,19831.0,52.8369,52.8369,52.7749,52.7926,19831.0
2018-10-02 14:35:00,59.55,59.56,59.42,59.42,13379.0,52.7926,52.8015,52.6774,52.6774,13379.0
2018-10-02 14:40:00,59.43,59.48,59.42,59.45,17944.0,52.6862,52.7305,52.6774,52.7039,17944.0
2018-10-02 14:45:00,59.44,59.55,59.44,59.54,20894.0,52.6951,52.7926,52.6951,52.7837,20894.0
2018-10-02 14:50:00,59.53,59.55,59.41,59.42,22801.0,52.7749,52.7926,52.6685,52.6774,22801.0
2018-10-02 14:55:00,59.42,59.43,59.33,59.35,30643.0,52.6774,52.6862,52.5976,52.6153,30643.0
2018-10-02 15:00:00,59.35,59.35,59.25,59.27,41112.0,52.6153,52.6153,52.5266,52.5444,41112.0
2018-10-02 15:05:00,59.27,59.3,59.22,59.27,24751.0,52.5444,52.571,52.5,52.5444,24751.0
2018-10-02 15:10:00,59.27,59.28,59.24,59.28,44726.0,52.5444,52.5532,52.5178,52.5532,44726.0
2018-10-02 15:15:00,59.28,59.34,59.28,59.3,24977.0,52.5532,52.6064,52.5532,52.571,24977.0
2018-10-02 15:20:00,59.29,59.36,59.29,59.34,34354.0,52.5621,52.6242,52.5621,52.6064,34354.0
2018-10-02 15:25:00,59.35,59.37,59.32,59.34,29679.0,52.6153,52.633,52.5887,52.6064,29679.0
2018-10-02 15:30:00,59.35,59.39,59.31,59.33,46033.0,52.6153,52.6508,52.5798,52.5976,46033.0
2018-10-02 15:35:00,59.33,59.33,59.22,59.23,39612.0,52.5976,52.5976,52.5,52.5089,39612.0
2018-10-02 15:40:00,59.23,59.28,59.18,59.19,53631.0,52.5089,52.5532,52.4646,52.4735,53631.0
2018-10-02 15:45:00,59.2,59.31,59.19,59.3,66964.0,52.4823,52.5798,52.4735,52.571,66964.0
2018-10-02 15:50:00,59.31,59.32,59.2,59.23,86860.0,52.5798,52.5887,52.4823,52.5089,86860.0
2018-10-02 15:55:00,59.24,59.28,59.2,59.21,255089.0,52.5178,52.5532,52.4823,52.4912,255089.0
2018-10-03 09:30:00,60.19,60.42,60.05,60.41,130314.0,53.36,53.5639,53.2359,53.555,130314.0
2018-10-03 09:35:00,60.39,60.74,60.38,60.45,376971.0,53.5373,53.8476,53.5284,53.5905,376971.0
2018-10-03 09:40:00,60.45,60.49,60.3,60.35,33853.0,53.5905,53.6259,53.4575,53.5018,33853.0
2018-10-03 09:45:00,60.33,60.6,60.32,60.48,78993.0,53.4841,53.7235,53.4752,53.6171,78993.0
2018-10-03 09:50:00,60.46,60.65,60.37,60.61,223459.0,53.5993,53.7678,53.5196,53.7323,223459.0
2018-10-03 09:55:00,60.61,60.7,60.59,60.62,74400.0,53.7323,53.8121,53.7146,53.7412,74400.0
2018-10-03 10:00:00,60.63,60.69,60.49,60.57,37572.0,53.75,53.8032,53.6259,53.6969,37572.0
2018-10-03 10:05:00,60.55,61.26,60.53,61.23,362147.0,53.6791,54.3086,53.6614,54.282,362147.0
2018-10-03 10:10:00,61.22,61.22,60.95,60.99,85565.0,54.2731,54.2731,54.0337,54.0692,85565.0
2018-10-03 10:15:00,60.95,61.41,60.95,61.33,173482.0,54.0337,54.4415,54.0337,54.3706,173482.0
2018-10-03 10:20:00,61.32,61.34,61.13,61.13,239950.0,54.3617,54.3795,54.1933,54.1933,239950.0
2018-10-03 10:25:00,61.14,61.14,60.98,60.98,54087.0,54.2022,54.2022,54.0603,54.0603,54087.0
2018-10-03 10:30:00,60.97,61.21,60.97,61.2,86393.0,54.0515,54.2642,54.0515,54.2554,86393.0
2018-10-03 10:35:00,61.19,61.2,61.03,61.04,27562.0,54.2465,54.2554,54.1047,54.1135,27562.0
2018-10-03 10:40:00,61.04,61.2,61.04,61.14,41827.0,54.1135,54.2554,54.1135,54.2022,41827.0
2018-10-03 10:45:00,61.16,61.25,61.09,61.22,98086.0,54.2199,54.2997,54.1578,54.2731,98086.0
2018-10-03 10:50:00,61.23,61.27,61.09,61.11,110272.0,54.282,54.3174,54.1578,54.1756,110272.0
2018-10-03 10:55:00,61.11,61.15,60.98,61.03,48446.0,54.1756,54.211,54.0603,54.1047,48446.0
2018-10-03 11:00:00,61.03,61.08,60.91,61.05,43757.0,54.1047,54.149,53.9983,54.1224,43757.0
2018-10-03 11:05:00,61.04,61.08,61.02,61.05,32773.0,54.1135,54.149,54.0958,54.1224,32773.0
2018-10-03 11:10:00,61.04,61.23,61.04,61.2,51254.0,54.1135,54.282,54.1135,54.2554,51254.0
2018-10-03 11:15:00,61.21,61.25,61.15,61.24,42362.0,54.2642,54.2997,54.211,54.2908,42362.0
2018-10-03 11:20:00,61.23,61.26,61.13,61.16,46185.0,54.282,54.3086,54.1933,54.2199,46185.0
2018-10-03 11:25:00,61.15,61.2,61.1,61.2,37403.0,54.211,54.2554,54.1667,54.2554,37403.0
2018-10-03 11:30:00,61.2,61.2,61.13,61.15,48449.0,54.2554,54.2554,54.1933,54.211,48449.0
2018-10-03 11:35:00,61.15,61.16,61.07,61.15,34020.0,54.211,54.2199,54.1401,54.211,34020.0
2018-10-03 11:40:00,61.15,61.19,61.14,61.16,89684.0,54.211,54.2465,54.2022,54.2199,89684.0
2018-10-03 11:45:00,61.16,61.29,61.15,61.29,52983.0,54.2199,54.3352,54.211,54.3352,52983.0
2018-10-03 11:50:00,61.28,61.34,61.26,61.33,144018.0,54.3263,54.3795,54.3086,54.3706,144018.0
2018-10-03 11:55:00,61.34,61.34,61.26,61.32,176332.0,54.3795,54.3795,54.3086,54.3617,176332.0
2018-10-03 12:00:00,61.32,61.34,61.26,61.29,41030.0,54.3617,54.3795,54.3086,54.3352,41030.0
2018-10-03 12:05:00,61.28,61.3,61.22,61.26,29738.0,54.3263,54.344,54.2731,54.3086,29738.0
2018-10-03 12:10:00,61.26,61.38,61.26,61.38,40976.0,54.3086,54.4149,54.3086,54.4149,40976.0
2018-10-03 12:15:00,61.37,61.47,61.32,61.33,44835.0,54.4061,54.4947,54.3617,54.3706,44835.0
2018-10-03 12:20:00,61.33,61.33,61.27,61.3,29568.0,54.3706,54.3706,54.3174,54.344,29568.0
2018-10-03 12:25:00,61.3,61.31,61.22,61.26,24955.0,54.344,54.3529,54.2731,54.3086,24955.0
2018-10-03 12:30:00,61.26,61.29,61.24,61.29,33764.0,54.3086,54.3352,54.2908,54.3352,33764.0
2018-10-03 12:35:00,61.29,61.31,61.24,61.25,46104.0,54.3352,54.3529,54.2908,54.2997,46104.0
2018-10-03 12:40:00,61.26,61.26,61.21,61.23,47512.0,54.3086,54.3086,54.2642,54.282,47512.0
2018-10-03 12:45:00,61.22,61.32,61.22,61.3,23431.0,54.2731,54.3617,54.2731,54.344,23431.0
2018-10-03 12:50:00,61.3,61.31,61.27,61.28,18130.0,54.344,54.3529,54.3174,54.3263,18130.0
2018-10-03 12:55:00,61.27,61.32,61.23,61.29,118886.0,54.3174,54.3617,54.282,54.3352,118886.0
2018-10-03 13:00:00,61.29,61.3,61.24,61.3,39169.0,54.3352,54.344,54.2908,54.344,39169.0
2018-10-03 13:05:00,61.3,61.31,61.21,61.22,41287.0,54.344,54.3529,54.2642,54.2731,41287.0
2018-10-03 13:10:00,61.22,61.26,61.19,61.25,24634.0,54.2731,54.3086,54.2465,54.2997,24634.0
2018-10-03 13:15:00,61.26,61.26,61.18,61.19,16818.0,54.3086,54.3086,54.2376,54.2465,16818.0
2018-10-03 13:20:00,61.19,61.19,61.13,61.13,24752.0,54.2465,54.2465,54.1933,54.1933,24752.0
2018-10-03 13:25:00,61.14,61.17,61.09,61.17,29259.0,54.2022,54.2288,54.1578,54.2288,29259.0
2018-10-03 13:30:00,61.17,61.28,61.16,61.28,179278.0,54.2288,54.3263,54.2199,54.3263,179278.0
2018-10-03 13:35:00,61.27,61.27,61.21,61.22,38262.0,54.3174,54.3174,54.2642,54.2731,38262.0
2018-10-03 13:40:00,61.2,61.22,61.16,61.2,21185.0,54.2554,54.2731,54.2199,54.2554,21185.0
2018-10-03 13:45:00,61.2,61.25,61.19,61.25,13235.0,54.2554,54.2997,54.2465,54.2997,13235.0
2018-10-03 13:50:00,61.24,61.29,61.24,61.28,33774.0,54.2908,54.3352,54.2908,54.3263,33774.0
2018-10-03 13:55:00,61.28,61.32,61.27,61.3,75378.0,54.3263,54.3617,54.3174,54.344,75378.0
2018-10-03 14:00:00,61.3,61.3,61.28,61.29,18523.0,54.344,54.344,54.3263,54.3352,18523.0
2018-10-03 14:05:00,61.3,61.3,61.25,61.27,21970.0,54.344,54.344,54.2997,54.3174,21970.0
2018-10-03 14:10:00,61.27,61.28,61.24,61.27,25341.0,54.3174,54.3263,54.2908,54.3174,25341.0
2018-10-03 14:15:00,61.27,61.28,61.22,61.23,41151.0,54.3174,54.3263,54.2731,54.282,41151.0
2018-10-03 14:20:00,61.23,61.3,61.19,61.29,50514.0,54.282,54.344,54.2465,54.3352,50514.0
2018-10-03 14:25:00,61.28,61.3,61.2,61.22,39350.0,54.3263,54.344,54.2554,54.2731,39350.0
2018-10-03 14:30:00,61.21,61.23,61.11,61.11,32884.0,54.2642,54.282,54.1756,54.1756,32884.0
2018-10-03 14:35:00,61.1,61.19,61.08,61.19,72314.0,54.1667,54.2465,54.149,54.2465,72314.0
2018-10-03 14:40:00,61.18,61.19,61.09,61.12,40507.0,54.2376,54.2465,54.1578,54.1844,40507.0
2018-10-03 14:45:00,61.11,61.12,61.01,61.04,53522.0,54.1756,54.1844,54.0869,54.1135,53522.0
2018-10-03 14:50:00,61.03,61.05,60.97,61.02,37443.0,54.1047,54.1224,54.0515,54.0958,37443.0
2018-10-03 14:55:00,61.0,61.01,60.91,60.97,58195.0,54.0781,54.0869,53.9983,54.0515,58195.0
2018-10-03 15:00:00,60.98,61.08,60.98,61.05,85438.0,54.0603,54.149,54.0603,54.1224,85438.0
2018-10-03 15:05:00,61.04,61.13,61.03,61.08,80082.0,54.1135,54.1933,54.1047,54.149,80082.0
2018-10-03 15:10:00,61.08,61.11,60.96,60.98,36796.0,54.149,54.1756,54.0426,54.0603,36796.0
2018-10-03 15:15:00,60.99,61.0,60.87,60.88,62231.0,54.0692,54.0781,53.9628,53.9717,62231.0
2018-10-03 15:20:00,60.88,60.89,60.83,60.86,61587.0,53.9717,53.9805,53.9274,53.9539,61587.0
2018-10-03 15:25:00,60.86,60.86,60.73,60.84,49491.0,53.9539,53.9539,53.8387,53.9362,49491.0
2018-10-03 15:30:00,60.84,60.91,60.83,60.9,60645.0,53.9362,53.9983,53.9274,53.9894,60645.0
2018-10-03 15:35:00,60.91,60.94,60.87,60.88,70791.0,53.9983,54.0249,53.9628,53.9717,70791.0
2018-10-03 15:40:00,60.89,60.89,60.79,60.84,60102.0,53.9805,53.9805,53.8919,53.9362,60102.0
2018-10-03 15:45:00,60.84,60.87,60.79,60.8,95289.0,53.9362,53.9628,53.8919,53.9008,95289.0
2018-10-03 15:50:00,60.8,60.88,60.8,60.88,91025.0,53.9008,53.9717,53.9008,53.9717,91025.0
2018-10-03 15:55:00,60.88,60.9,60.79,60.83,223804.0,53.9717,53.9894,53.8919,53.9274,223804.0
2018-10-04 09:30:00,60.53,61.0,60.5,60.97,149854.0,53.6614,54.0781,53.6348,54.0515,149854.0
2018-10-04 09:35:00,60.96,61.07,60.63,60.76,72552.0,54.0426,54.1401,53.75,53.8653,72552.0
2018-10-04 09:40:00,60.76,60.77,60.56,60.58,32617.0,53.8653,53.8742,53.688,53.7057,32617.0
2018-10-04 09:45:00,60.58,60.6,60.35,60.45,42402.0,53.7057,53.7235,53.5018,53.5905,42402.0
2018-10-04 09:50:00,60.46,60.54,60.41,60.49,21891.0,53.5993,53.6703,53.555,53.6259,21891.0
2018-10-04 09:55:00,60.51,60.53,60.46,60.5,16801.0,53.6437,53.6614,53.5993,53.6348,16801.0
2018-10-04 10:00:00,60.51,60.53,60.23,60.27,27973.0,53.6437,53.6614,53.3954,53.4309,27973.0
2018-10-04 10:05:00,60.26,60.26,60.07,60.07,34817.0,53.422,53.422,53.2536,53.2536,34817.0
2018-10-04 10:10:00,60.08,60.08,59.86,59.92,37946.0,53.2625,53.2625,53.0674,53.1206,37946.0
2018-10-04 10:15:00,59.92,60.35,59.88,59.97,49530.0,53.1206,53.5018,53.0852,53.1649,49530.0
2018-10-04 10:20:00,59.97,59.98,59.71,59.75,51005.0,53.1649,53.1738,52.9344,52.9699,51005.0
2018-10-04 10:25:00,59.75,59.83,59.7,59.78,44761.0,52.9699,53.0408,52.9256,52.9965,44761.0
2018-10-04 10:30:00,59.77,59.81,59.62,59.67,32554.0,52.9876,53.0231,52.8547,52.899,32554.0
2018-10-04 10:35:00,59.67,59.67,59.57,59.61,26835.0,52.899,52.899,52.8103,52.8458,26835.0
2018-10-04 10:40:00,59.6,59.7,59.5,59.7,52708.0,52.8369,52.9256,52.7483,52.9256,52708.0
2018-10-04 10:45:00,59.72,60.0,59.72,60.0,50560.0,52.9433,53.1915,52.9433,53.1915,50560.0
2018-10-04 10:50:00,60.0,60.08,59.98,59.98,33026.0,53.1915,53.2625,53.1738,53.1738,33026.0
2018-10-04 10:55:00,59.98,59.99,59.76,59.84,48134.0,53.1738,53.1827,52.9788,53.0497,48134.0
2018-10-04 11:00:00,59.84,60.01,59.83,59.99,39018.0,53.0497,53.2004,53.0408,53.1827,39018.0
2018-10-04 11:05:00,59.98,59.99,59.85,59.94,25551.0,53.1738,53.1827,53.0586,53.1383,25551.0
2018-10-04 11:10:00,59.93,60.03,59.93,59.97,11726.0,53.1295,53.2181,53.1295,53.1649,11726.0
2018-10-04 11:15:00,59.97,60.02,59.9,60.0,28230.0,53.1649,53.2093,53.1029,53.1915,28230.0
2018-10-04 11:20:00,59.98,60.04,59.89,60.04,33682.0,53.1738,53.227,53.094,53.227,33682.0
2018-10-04 11:25:00,60.04,60.05,59.92,59.93,15790.0,53.227,53.2359,53.1206,53.1295,15790.0
2018-10-04 11:30:00,59.94,59.96,59.81,59.85,36624.0,53.1383,53.1561,53.0231,53.0586,36624.0
2018-10-04 11:35:00,59.85,59.87,59.66,59.69,32143.0,53.0586,53.0763,52.8901,52.9167,32143.0
2018-10-04 11:40:00,59.69,59.77,59.64,59.68,19531.0,52.9167,52.9876,52.8724,52.9078,19531.0
2018-10-04 11:45:00,59.68,59.74,59.67,59.68,9801.0,52.9078,52.961,52.899,52.9078,9801.0
2018-10-04 11:50:00,59.68,59.72,59.65,59.66,24124.0,52.9078,52.9433,52.8813,52.8901,24124.0
2018-10-04 11:55:00,59.66,59.67,59.58,59.61,22368.0,52.8901,52.899,52.8192,52.8458,22368.0
2018-10-04 12:00:00,59.6,59.6,59.43,59.48,45395.0,52.8369,52.8369,52.6862,52.7305,45395.0
2018-10-04 12:05:00,59.47,59.6,59.47,59.52,50734.0,52.7217,52.8369,52.7217,52.766,50734.0
2018-10-04 12:10:00,59.53,59.54,59.45,59.46,29630.0,52.7749,52.7837,52.7039,52.7128,29630.0
2018-10-04 12:15:00,59.46,59.75,59.35,59.37,69136.0,52.7128,52.9699,52.6153,52.633,69136.0
2018-10-04 12:20:00,59.37,59.38,59.28,59.33,26048.0,52.633,52.6419,52.5532,52.5976,26048.0
2018-10-04 12:25:00,59.33,59.43,59.28,59.42,40618.0,52.5976,52.6862,52.5532,52.6774,40618.0
2018-10-04 12:30:00,59.42,59.47,59.41,59.46,33078.0,52.6774,52.7217,52.6685,52.7128,33078.0
2018-10-04 12:35:00,59.47,59.53,59.44,59.45,20702.0,52.7217,52.7749,52.6951,52.7039,20702.0
2018-10-04 12:40:00,59.45,59.49,59.44,59.46,18451.0,52.7039,52.7394,52.6951,52.7128,18451.0
2018-10-04 12:45:00,59.46,59.5,59.46,59.5,22998.0,52.7128,52.7483,52.7128,52.7483,22998.0
2018-10-04 12:50:00,59.5,59.51,59.47,59.51,18090.0,52.7483,52.7571,52.7217,52.7571,18090.0
2018-10-04 12:55:00,59.51,59.55,59.46,59.54,27510.0,52.7571,52.7926,52.7128,52.7837,27510.0
2018-10-04 13:00:00,59.53,59.54,59.46,59.5,31460.0,52.7749,52.7837,52.7128,52.7483,31460.0
2018-10-04 13:05:00,59.51,59.56,59.46,59.47,22278.0,52.7571,52.8015,52.7128,52.7217,22278.0
2018-10-04 13:10:00,59.47,59.47,59.26,59.28,37391.0,52.7217,52.7217,52.5355,52.5532,37391.0
2018-10-04 13:15:00,59.28,59.4,59.26,59.32,81957.0,52.5532,52.6596,52.5355,52.5887,81957.0
2018-10-04 13:20:00,59.33,59.34,59.27,59.31,28474.0,52.5976,52.6064,52.5444,52.5798,28474.0
2018-10-04 13:25:00,59.3,59.34,59.26,59.29,21631.0,52.571,52.6064,52.5355,52.5621,21631.0
2018-10-04 13:30:00,59.29,59.3,59.15,59.21,25680.0,52.5621,52.571,52.438,52.4912,25680.0
2018-10-04 13:35:00,59.21,59.22,59.15,59.22,18197.0,52.4912,52.5,52.438,52.5,18197.0
2018-10-04 13:40:00,59.23,59.36,59.23,59.35,17926.0,52.5089,52.6242,52.5089,52.6153,17926.0
2018-10-04 13:45:00,59.35,59.44,59.33,59.39,44558.0,52.6153,52.6951,52.5976,52.6508,44558.0
2018-10-04 13:50:00,59.39,59.45,59.35,59.43,19724.0,52.6508,52.7039,52.6153,52.6862,19724.0
2018-10-04 13:55:00,59.43,59.43,59.37,59.42,21110.0,52.6862,52.6862,52.633,52.6774,21110.0
2018-10-04 14:00:00,59.42,59.46,59.37,59.42,15793.0,52.6774,52.7128,52.633,52.6774,15793.0
2018-10-04 14:05:00,59.42,59.44,59.37,59.39,22092.0,52.6774,52.6951,52.633,52.6508,22092.0
2018-10-04 14:10:00,59.38,59.39,59.34,59.37,19046.0,52.6419,52.6508,52.6064,52.633,19046.0
2018-10-04 14:15:00,59.36,59.37,59.28,59.28,24819.0,52.6242,52.633,52.5532,52.5532,24819.0
2018-10-04 14:20:00,59.29,59.32,59.25,59.28,23086.0,52.5621,52.5887,52.5266,52.5532,23086.0
2018-10-04 14:25:00,59.27,59.43,59.26,59.41,35510.0,52.5444,52.6862,52.5355,52.6685,35510.0
2018-10-04 14:30:00,59.41,59.41,59.34,59.4,23547.0,52.6685,52.6685,52.6064,52.6596,23547.0
2018-10-04 14:35:00,59.4,59.61,59.39,59.61,73154.0,52.6596,52.8458,52.6508,52.8458,73154.0
2018-10-04 14:40:00,59.59,59.6,59.52,59.55,20614.0,52.8281,52.8369,52.766,52.7926,20614.0
2018-10-04 14:45:00,59.55,59.61,59.53,59.58,20669.0,52.7926,52.8458,52.7749,52.8192,20669.0
2018-10-04 14:50:00,59.58,59.79,59.58,59.74,63023.0,52.8192,53.0054,52.8192,52.961,63023.0
2018-10-04 14:55:00,59.77,59.79,59.64,59.64,25734.0,52.9876,53.0054,52.8724,52.8724,25734.0
2018-10-04 15:00:00,59.64,59.69,59.59,59.67,43367.0,52.8724,52.9167,52.8281,52.899,43367.0
2018-10-04 15:05:00,59.67,59.67,59.6,59.64,29407.0,52.899,52.899,52.8369,52.8724,29407.0
2018-10-04 15:10:00,59.64,59.66,59.55,59.58,26685.0,52.8724,52.8901,52.7926,52.8192,26685.0
2018-10-04 15:15:00,59.58,59.62,59.57,59.6,94562.0,52.8192,52.8547,52.8103,52.8369,94562.0
2018-10-04 15:20:00,59.61,59.61,59.51,59.57,26582.0,52.8458,52.8458,52.7571,52.8103,26582.0
2018-10-04 15:25:00,59.56,59.62,59.52,59.52,31541.0,52.8015,52.8547,52.766,52.766,31541.0
2018-10-04 15:30:00,59.51,59.56,59.44,59.47,82130.0,52.7571,52.8015,52.6951,52.7217,82130.0
2018-10-04 15:35:00,59.46,59.46,59.35,59.37,56050.0,52.7128,52.7128,52.6153,52.633,56050.0
2018-10-04 15:40:00,59.36,59.4,59.33,59.4,80300.0,52.6242,52.6596,52.5976,52.6596,80300.0
2018-10-04 15:45:00,59.39,59.51,59.39,59.44,88581.0,52.6508,52.7571,52.6508,52.6951,88581.0
2018-10-04 15:50:00,59.44,59.46,59.37,59.43,108238.0,52.6951,52.7128,52.633,52.6862,108238.0
2018-10-04 15:55:00,59.43,59.43,59.28,59.35,262330.0,52.6862,52.6862,52.5532,52.6153,262330.0
2018-10-05 09:30:00,59.18,59.52,59.15,59.51,76141.0,52.4646,52.766,52.438,52.7571,76141.0
2018-10-05 09:35:00,59.5,59.61,59.3,59.53,91568.0,52.7483,52.8458,52.571,52.7749,91568.0
2018-10-05 09:40:00,59.53,59.79,59.5,59.55,68645.0,52.7749,53.0054,52.7483,52.7926,68645.0
2018-10-05 09:45:00,59.57,59.71,59.54,59.57,27699.0,52.8103,52.9344,52.7837,52.8103,27699.0
2018-10-05 09:50:00,59.55,59.64,59.45,59.63,18879.0,52.7926,52.8724,52.7039,52.8635,18879.0
2018-10-05 09:55:00,59.61,59.61,59.32,59.4,22883.0,52.8458,52.8458,52.5887,52.6596,22883.0
2018-10-05 10:00:00,59.4,59.46,59.37,59.41,38985.0,52.6596,52.7128,52.633,52.6685,38985.0
2018-10-05 10:05:00,59.41,59.59,59.37,59.59,46051.0,52.6685,52.8281,52.633,52.8281,46051.0
2018-10-05 10:10:00,59.58,59.58,59.46,59.5,18690.0,52.8192,52.8192,52.7128,52.7483,18690.0
2018-10-05 10:15:00,59.5,59.54,59.45,59.51,12823.0,52.7483,52.7837,52.7039,52.7571,12823.0
2018-10-05 10:20:00,59.52,59.6,59.49,59.6,23955.0,52.766,52.8369,52.7394,52.8369,23955.0
2018-10-05 10:25:00,59.6,59.71,59.59,59.63,43447.0,52.8369,52.9344,52.8281,52.8635,43447.0
2018-10-05 10:30:00,59.63,59.64,59.46,59.53,15085.0,52.8635,52.8724,52.7128,52.7749,15085.0
2018-10-05 10:35:00,59.54,59.56,59.37,59.39,23393.0,52.7837,52.8015,52.633,52.6508,23393.0
2018-10-05 10:40:00,59.36,59.44,59.36,59.37,22883.0,52.6242,52.6951,52.6242,52.633,22883.0
2018-10-05 10:45:00,59.35,59.43,59.31,59.37,41599.0,52.6153,52.6862,52.5798,52.633,41599.0
2018-10-05 10:50:00,59.36,59.43,59.35,59.39,38864.0,52.6242,52.6862,52.6153,52.6508,38864.0
2018-10-05 10:55:00,59.38,59.46,59.28,59.3,29197.0,52.6419,52.7128,52.5532,52.571,29197.0
2018-10-05 11:00:00,59.3,59.3,59.2,59.29,43625.0,52.571,52.571,52.4823,52.5621,43625.0
2018-10-05 11:05:00,59.29,59.32,59.25,59.26,54452.0,52.5621,52.5887,52.5266,52.5355,54452.0
2018-10-05 11:10:00,59.26,59.27,59.18,59.21,23262.0,52.5355,52.5444,52.4646,52.4912,23262.0
2018-10-05 11:15:00,59.21,59.21,59.07,59.07,30679.0,52.4912,52.4912,52.3671,52.3671,30679.0
2018-10-05 11:20:00,59.05,59.4,59.03,59.1,68604.0,52.3493,52.6596,52.3316,52.3937,68604.0
2018-10-05 11:25:00,59.1,59.1,58.88,58.91,71778.0,52.3937,52.3937,52.1986,52.2252,71778.0
2018-10-05 11:30:00,58.9,58.94,58.74,58.79,42634.0,52.2164,52.2518,52.0745,52.1188,42634.0
2018-10-05 11:35:00,58.79,58.88,58.77,58.88,19425.0,52.1188,52.1986,52.1011,52.1986,19425.0
2018-10-05 11:40:00,58.87,58.87,58.66,58.69,28908.0,52.1898,52.1898,52.0036,52.0302,28908.0
2018-10-05 11:45:00,58.69,58.73,58.63,58.69,20457.0,52.0302,52.0656,51.977,52.0302,20457.0
2018-10-05 11:50:00,58.68,58.68,58.54,58.57,25469.0,52.0213,52.0213,51.8972,51.9238,25469.0
2018-10-05 11:55:00,58.54,58.54,58.44,58.49,35467.0,51.8972,51.8972,51.8086,51.8529,35467.0
2018-10-05 12:00:00,58.49,58.51,58.44,58.47,16170.0,51.8529,51.8706,51.8086,51.8352,16170.0
2018-10-05 12:05:00,58.45,58.47,58.38,58.47,34149.0,51.8174,51.8352,51.7554,51.8352,34149.0
2018-10-05 12:10:00,58.46,58.46,58.17,58.26,67816.0,51.8263,51.8263,51.5692,51.649,67816.0
2018-10-05 12:15:00,58.26,58.41,58.24,58.36,32057.0,51.649,51.782,51.6313,51.7376,32057.0
2018-10-05 12:20:00,58.38,58.41,58.31,58.34,24871.0,51.7554,51.782,51.6933,51.7199,24871.0
2018-10-05 12:25:00,58.34,58.35,58.27,58.29,14124.0,51.7199,51.7288,51.6578,51.6756,14124.0
2018-10-05 12:30:00,58.27,58.27,58.15,58.25,36987.0,51.6578,51.6578,51.5515,51.6401,36987.0
2018-10-05 12:35:00,58.26,58.26,58.01,58.08,70710.0,51.649,51.649,51.4273,51.4894,70710.0
2018-10-05 12:40:00,58.06,58.09,57.92,57.96,50334.0,51.4717,51.4983,51.3476,51.383,50334.0
2018-10-05 12:45:00,57.96,57.96,57.76,57.87,143188.0,51.383,51.383,51.2057,51.3032,143188.0
2018-10-05 12:50:00,57.88,57.98,57.84,57.95,53050.0,51.3121,51.4008,51.2766,51.3742,53050.0
2018-10-05 12:55:00,57.94,58.05,57.93,57.99,68923.0,51.3653,51.4628,51.3564,51.4096,68923.0
2018-10-05 13:00:00,58.01,58.04,57.91,57.97,65365.0,51.4273,51.4539,51.3387,51.3919,65365.0
2018-10-05 13:05:00,57.96,58.01,57.91,57.94,26459.0,51.383,51.4273,51.3387,51.3653,26459.0
2018-10-05 13:10:00,57.94,57.98,57.92,57.97,23887.0,51.3653,51.4008,51.3476,51.3919,23887.0
2018-10-05 13:15:00,57.96,58.06,57.96,58.05,21200.0,51.383,51.4717,51.383,51.4628,21200.0
2018-10-05 13:20:00,58.05,58.06,58.01,58.02,21145.0,51.4628,51.4717,51.4273,51.4362,21145.0
2018-10-05 13:25:00,58.02,58.09,58.0,58.03,38105.0,51.4362,51.4983,51.4185,51.4451,38105.0
2018-10-05 13:30:00,58.03,58.1,58.02,58.06,21628.0,51.4451,51.5071,51.4362,51.4717,21628.0
2018-10-05 13:35:00,58.05,58.06,57.97,58.05,36557.0,51.4628,51.4717,51.3919,51.4628,36557.0
2018-10-05 13:40:00,58.06,58.24,58.06,58.24,46793.0,51.4717,51.6313,51.4717,51.6313,46793.0
2018-10-05 13:45:00,58.23,58.29,58.21,58.29,22237.0,51.6224,51.6756,51.6047,51.6756,22237.0
2018-10-05 13:50:00,58.29,58.36,58.29,58.34,19393.0,51.6756,51.7376,51.6756,51.7199,19393.0
2018-10-05 13:55:00,58.33,58.38,58.31,58.36,18895.0,51.711,51.7554,51.6933,51.7376,18895.0
2018-10-05 14:00:00,58.33,58.4,58.3,58.38,21842.0,51.711,51.7731,51.6844,51.7554,21842.0
2018-10-05 14:05:00,58.39,58.42,58.33,58.35,23868.0,51.7642,51.7908,51.711,51.7288,23868.0
2018-10-05 14:10:00,58.35,58.39,58.32,58.34,36801.0,51.7288,51.7642,51.7022,51.7199,36801.0
2018-10-05 14:15:00,58.33,58.47,58.32,58.47,21327.0,51.711,51.8352,51.7022,51.8352,21327.0
2018-10-05 14:20:00,58.46,58.47,58.41,58.45,27038.0,51.8263,51.8352,51.782,51.8174,27038.0
2018-10-05 14:25:00,58.45,58.51,58.43,58.5,39791.0,51.8174,51.8706,51.7997,51.8617,39791.0
2018-10-05 14:30:00,58.5,58.63,58.49,58.56,63083.0,51.8617,51.977,51.8529,51.9149,63083.0
2018-10-05 14:35:00,58.56,58.65,58.54,58.59,49771.0,51.9149,51.9947,51.8972,51.9415,49771.0
2018-10-05 14:40:00,58.58,58.63,58.52,58.61,26732.0,51.9327,51.977,51.8795,51.9593,26732.0
2018-10-05 14:45:00,58.62,58.69,58.58,58.62,39389.0,51.9681,52.0302,51.9327,51.9681,39389.0
2018-10-05 14:50:00,58.62,58.69,58.61,58.69,43425.0,51.9681,52.0302,51.9593,52.0302,43425.0
2018-10-05 14:55:00,58.69,58.71,58.61,58.65,47136.0,52.0302,52.0479,51.9593,51.9947,47136.0
2018-10-05 15:00:00,58.65,58.66,58.54,58.62,31498.0,51.9947,52.0036,51.8972,51.9681,31498.0
2018-10-05 15:05:00,58.61,58.79,58.61,58.77,51346.0,51.9593,52.1188,51.9593,52.1011,51346.0
2018-10-05 15:10:00,58.77,58.77,58.69,58.71,24461.0,52.1011,52.1011,52.0302,52.0479,24461.0
2018-10-05 15:15:00,58.71,58.71,58.62,58.67,34075.0,52.0479,52.0479,51.9681,52.0125,34075.0
2018-10-05 15:20:00,58.66,58.77,58.64,58.73,30478.0,52.0036,52.1011,51.9859,52.0656,30478.0
2018-10-05 15:25:00,58.73,58.74,58.68,58.72,37834.0,52.0656,52.0745,52.0213,52.0568,37834.0
2018-10-05 15:30:00,58.72,58.73,58.63,58.66,65572.0,52.0568,52.0656,51.977,52.0036,65572.0
2018-10-05 15:35:00,58.65,58.76,58.64,58.73,77950.0,51.9947,52.0922,51.9859,52.0656,77950.0
2018-10-05 15:40:00,58.73,58.86,58.7,58.83,121469.0,52.0656,52.1809,52.0391,52.1543,121469.0
2018-10-05 15:45:00,58.84,58.99,58.84,58.97,115194.0,52.1632,52.2961,52.1632,52.2784,115194.0
2018-10-05 15:50:00,58.97,58.97,58.81,58.84,108494.0,52.2784,52.2784,52.1366,52.1632,108494.0
2018-10-05 15:55:00,58.84,58.89,58.7,58.73,229995.0,52.1632,52.2075,52.0391,52.0656,229995.0
2018-10-08 09:30:00,57.96,58.23,57.68,58.16,101073.0,51.383,51.6224,51.1348,51.5603,101073.0
2018-10-08 09:35:00,58.2,58.47,58.05,58.42,74526.0,51.5958,51.8352,51.4628,51.7908,74526.0
2018-10-08 09:40:00,58.46,58.75,58.39,58.75,29073.0,51.8263,52.0834,51.7642,52.0834,29073.0
2018-10-08 09:45:00,58.75,58.83,58.7,58.75,19480.0,52.0834,52.1543,52.0391,52.0834,19480.0
2018-10-08 09:50:00,58.77,58.95,58.75,58.91,30980.0,52.1011,52.2607,52.0834,52.2252,30980.0
2018-10-08 09:55:00,58.91,58.94,58.7,58.78,30006.0,52.2252,52.2518,52.0391,52.11,30006.0
2018-10-08 10:00:00,58.77,58.98,58.76,58.94,34475.0,52.1011,52.2873,52.0922,52.2518,34475.0
2018-10-08 10:05:00,58.93,58.93,58.77,58.86,30369.0,52.243,52.243,52.1011,52.1809,30369.0
2018-10-08 10:10:00,58.88,59.06,58.87,58.95,22307.0,52.1986,52.3582,52.1898,52.2607,22307.0
2018-10-08 10:15:00,58.95,59.05,58.88,58.93,30554.0,52.2607,52.3493,52.1986,52.243,30554.0
2018-10-08 10:20:00,58.93,59.07,58.9,59.01,61494.0,52.243,52.3671,52.2164,52.3139,61494.0
2018-10-08 10:25:00,59.01,59.02,58.89,58.92,16700.0,52.3139,52.3227,52.2075,52.2341,16700.0
2018-10-08 10:30:00,58.92,58.94,58.84,58.86,27287.0,52.2341,52.2518,52.1632,52.1809,27287.0
2018-10-08 10:35:00,58.85,58.86,58.76,58.82,19423.0,52.172,52.1809,52.0922,52.1454,19423.0
2018-10-08 10:40:00,58.83,58.89,58.73,58.73,20431.0,52.1543,52.2075,52.0656,52.0656,20431.0
2018-10-08 10:45:00,58.73,58.76,58.67,58.73,22571.0,52.0656,52.0922,52.0125,52.0656,22571.0
2018-10-08 10:50:00,58.74,58.8,58.62,58.63,18966.0,52.0745,52.1277,51.9681,51.977,18966.0
2018-10-08 10:55:00,58.61,58.62,58.47,58.49,59170.0,51.9593,51.9681,51.8352,51.8529,59170.0
2018-10-08 11:00:00,58.48,58.52,58.45,58.5,28723.0,51.844,51.8795,51.8174,51.8617,28723.0
2018-10-08 11:05:00,58.5,58.55,58.49,58.5,23197.0,51.8617,51.9061,51.8529,51.8617,23197.0
2018-10-08 11:10:00,58.5,58.53,58.47,58.5,24447.0,51.8617,51.8883,51.8352,51.8617,24447.0
2018-10-08 11:15:00,58.51,58.53,58.43,58.52,14749.0,51.8706,51.8883,51.7997,51.8795,14749.0
2018-10-08 11:20:00,58.52,58.6,58.51,58.6,18582.0,51.8795,51.9504,51.8706,51.9504,18582.0
2018-10-08 11:25:00,58.6,58.61,58.49,58.5,118656.0,51.9504,51.9593,51.8529,51.8617,118656.0
2018-10-08 11:30:00,58.5,58.5,58.23,58.23,32674.0,51.8617,51.8617,51.6224,51.6224,32674.0
2018-10-08 11:35:00,58.26,58.29,58.2,58.23,28828.0,51.649,51.6756,51.5958,51.6224,28828.0
2018-10-08 11:40:00,58.24,58.26,58.17,58.22,22663.0,51.6313,51.649,51.5692,51.6135,22663.0
2018-10-08 11:45:00,58.2,58.21,58.07,58.13,13249.0,51.5958,51.6047,51.4805,51.5337,13249.0
2018-10-08 11:50:00,58.13,58.2,58.13,58.13,19886.0,51.5337,51.5958,51.5337,51.5337,19886.0
2018-10-08 11:55:00,58.14,58.14,58.0,58.05,40967.0,51.5426,51.5426,51.4185,51.4628,40967.0
2018-10-08 12:00:00,58.05,58.09,57.96,58.09,28082.0,51.4628,51.4983,51.383,51.4983,28082.0
2018-10-08 12:05:00,58.09,58.1,58.03,58.04,27632.0,51.4983,51.5071,51.4451,51.4539,27632.0
2018-10-08 12:10:00,58.04,58.09,58.01,58.08,17963.0,51.4539,51.4983,51.4273,51.4894,17963.0
2018-10-08 12:15:00,58.09,58.1,57.98,57.98,18247.0,51.4983,51.5071,51.4008,51.4008,18247.0
2018-10-08 12:20:00,57.96,58.12,57.94,58.12,32741.0,51.383,51.5249,51.3653,51.5249,32741.0
2018-10-08 12:25:00,58.13,58.14,58.07,58.08,25189.0,51.5337,51.5426,51.4805,51.4894,25189.0
2018-10-08 12:30:00,58.07,58.07,57.87,57.92,24825.0,51.4805,51.4805,51.3032,51.3476,24825.0
2018-10-08 12:35:00,57.92,57.96,57.89,57.96,18869.0,51.3476,51.383,51.321,51.383,18869.0
2018-10-08 12:40:00,57.95,57.98,57.87,57.89,30803.0,51.3742,51.4008,51.3032,51.321,30803.0
2018-10-08 12:45:00,57.9,57.91,57.81,57.87,21669.0,51.3298,51.3387,51.25,51.3032,21669.0
2018-10-08 12:50:00,57.87,57.9,57.79,57.82,73958.0,51.3032,51.3298,51.2323,51.2589,73958.0
2018-10-08 12:55:00,57.82,57.88,57.8,57.84,47662.0,51.2589,51.3121,51.2412,51.2766,47662.0
2018-10-08 13:00:00,57.84,57.87,57.78,57.86,43033.0,51.2766,51.3032,51.2234,51.2944,43033.0
2018-10-08 13:05:00,57.86,57.93,57.83,57.92,38197.0,51.2944,51.3564,51.2678,51.3476,38197.0
2018-10-08 13:10:00,57.93,57.93,57.83,57.83,20216.0,51.3564,51.3564,51.2678,51.2678,20216.0
2018-10-08 13:15:00,57.82,57.83,57.64,57.68,24433.0,51.2589,51.2678,51.0993,51.1348,24433.0
2018-10-08 13:20:00,57.67,57.71,57.61,57.69,40054.0,51.1259,51.1614,51.0727,51.1437,40054.0
2018-10-08 13:25:00,57.68,57.73,57.66,57.71,26514.0,51.1348,51.1791,51.1171,51.1614,26514.0
2018-10-08 13:30:00,57.71,57.85,57.71,57.79,27158.0,51.1614,51.2855,51.1614,51.2323,27158.0
2018-10-08 13:35:00,57.8,57.86,57.8,57.82,13939.0,51.2412,51.2944,51.2412,51.2589,13939.0
2018-10-08 13:40:00,57.83,57.88,57.82,57.85,23983.0,51.2678,51.3121,51.2589,51.2855,23983.0
2018-10-08 13:45:00,57.84,57.86,57.79,57.83,22669.0,51.2766,51.2944,51.2323,51.2678,22669.0
2018-10-08 13:50:00,57.83,57.88,57.83,57.85,27779.0,51.2678,51.3121,51.2678,51.2855,27779.0
2018-10-08 13:55:00,57.86,57.9,57.85,57.87,16977.0,51.2944,51.3298,51.2855,51.3032,16977.0
2018-10-08 14:00:00,57.87,58.02,57.83,57.99,18730.0,51.3032,51.4362,51.2678,51.4096,18730.0
2018-10-08 14:05:00,57.99,58.14,57.99,58.1,19789.0,51.4096,51.5426,51.4096,51.5071,19789.0
2018-10-08 14:10:00,58.09,58.09,57.95,57.99,23488.0,51.4983,51.4983,51.3742,51.4096,23488.0
2018-10-08 14:15:00,57.99,58.05,57.98,58.05,21682.0,51.4096,51.4628,51.4008,51.4628,21682.0
2018-10-08 14:20:00,58.05,58.15,58.04,58.1,31287.0,51.4628,51.5515,51.4539,51.5071,31287.0
2018-10-08 14:25:00,58.1,58.17,58.09,58.14,34997.0,51.5071,51.5692,51.4983,51.5426,34997.0
2018-10-08 14:30:00,58.15,58.22,58.13,58.15,19493.0,51.5515,51.6135,51.5337,51.5515,19493.0
2018-10-08 14:35:00,58.15,58.17,58.07,58.15,65392.0,51.5515,51.5692,51.4805,51.5515,65392.0
2018-10-08 14:40:00,58.13,58.2,58.12,58.19,13972.0,51.5337,51.5958,51.5249,51.5869,13972.0
2018-10-08 14:45:00,58.19,58.29,58.16,58.29,20662.0,51.5869,51.6756,51.5603,51.6756,20662.0
2018-10-08 14:50:00,58.27,58.38,58.27,58.29,83263.0,51.6578,51.7554,51.6578,51.6756,83263.0
2018-10-08 14:55:00,58.31,58.38,58.29,58.37,29383.0,51.6933,51.7554,51.6756,51.7465,29383.0
2018-10-08 15:00:00,58.36,58.42,58.32,58.37,66174.0,51.7376,51.7908,51.7022,51.7465,66174.0
2018-10-08 15:05:00,58.37,58.41,58.33,58.38,32866.0,51.7465,51.782,51.711,51.7554,32866.0
2018-10-08 15:10:00,58.39,58.43,58.34,58.36,68314.0,51.7642,51.7997,51.7199,51.7376,68314.0
2018-10-08 15:15:00,58.36,58.42,58.31,58.37,79597.0,51.7376,51.7908,51.6933,51.7465,79597.0
2018-10-08 15:20:00,58.37,58.39,58.3,58.3,30972.0,51.7465,51.7642,51.6844,51.6844,30972.0
2018-10-08 15:25:00,58.31,58.32,58.24,58.25,18082.0,51.6933,51.7022,51.6313,51.6401,18082.0
2018-10-08 15:30:00,58.25,58.36,58.24,58.32,26810.0,51.6401,51.7376,51.6313,51.7022,26810.0
2018-10-08 15:35:00,58.32,58.35,58.29,58.33,27408.0,51.7022,51.7288,51.6756,51.711,27408.0
2018-10-08 15:40:00,58.32,58.37,58.28,58.3,34754.0,51.7022,51.7465,51.6667,51.6844,34754.0
2018-10-08 15:45:00,58.32,58.39,58.31,58.33,68486.0,51.7022,51.7642,51.6933,51.711,68486.0
2018-10-08 15:50:00,58.34,58.34,58.29,58.3,60093.0,51.7199,51.7199,51.6756,51.6844,60093.0
2018-10-08 15:55:00,58.3,58.31,58.28,58.3,162898.0,51.6844,51.6933,51.6667,51.6844,162898.0
2018-10-09 09:30:00,58.23,58.38,58.01,58.38,37164.0,51.6224,51.7554,51.4273,51.7554,37164.0
2018-10-09 09:35:00,58.43,58.44,58.04,58.08,16882.0,51.7997,51.8086,51.4539,51.4894,16882.0
2018-10-09 09:40:00,58.05,58.18,57.92,58.18,54576.0,51.4628,51.5781,51.3476,51.5781,54576.0
2018-10-09 09:45:00,58.18,58.19,57.85,58.02,29434.0,51.5781,51.5869,51.2855,51.4362,29434.0
2018-10-09 09:50:00,58.02,58.12,57.96,58.12,18790.0,51.4362,51.5249,51.383,51.5249,18790.0
2018-10-09 09:55:00,58.11,58.33,58.11,58.28,24445.0,51.516,51.711,51.516,51.6667,24445.0
2018-10-09 10:00:00,58.27,58.33,58.16,58.16,27026.0,51.6578,51.711,51.5603,51.5603,27026.0
2018-10-09 10:05:00,58.14,58.21,58.12,58.15,36423.0,51.5426,51.6047,51.5249,51.5515,36423.0
2018-10-09 10:10:00,58.15,58.19,57.91,57.95,56134.0,51.5515,51.5869,51.3387,51.3742,56134.0
2018-10-09 10:15:00,57.96,58.0,57.9,57.99,40313.0,51.383,51.4185,51.3298,51.4096,40313.0
2018-10-09 10:20:00,57.98,58.17,57.96,58.16,49841.0,51.4008,51.5692,51.383,51.5603,49841.0
2018-10-09 10:25:00,58.16,58.25,58.07,58.14,71243.0,51.5603,51.6401,51.4805,51.5426,71243.0
2018-10-09 10:30:00,58.15,58.18,58.06,58.06,50095.0,51.5515,51.5781,51.4717,51.4717,50095.0
2018-10-09 10:35:00,58.05,58.14,58.03,58.04,51791.0,51.4628,51.5426,51.4451,51.4539,51791.0
2018-10-09 10:40:00,58.04,58.15,58.0,58.06,29279.0,51.4539,51.5515,51.4185,51.4717,29279.0
2018-10-09 10:45:00,58.04,58.1,57.99,58.08,46408.0,51.4539,51.5071,51.4096,51.4894,46408.0
2018-10-09 10:50:00,58.07,58.11,57.96,57.98,41160.0,51.4805,51.516,51.383,51.4008,41160.0
2018-10-09 10:55:00,57.97,58.15,57.96,58.05,47013.0,51.3919,51.5515,51.383,51.4628,47013.0
2018-10-09 11:00:00,58.03,58.08,57.97,58.02,23335.0,51.4451,51.4894,51.3919,51.4362,23335.0
2018-10-09 11:05:00,58.0,58.06,57.91,57.91,21730.0,51.4185,51.4717,51.3387,51.3387,21730.0
2018-10-09 11:10:00,57.91,58.03,57.9,58.02,17742.0,51.3387,51.4451,51.3298,51.4362,17742.0
2018-10-09 11:15:00,58.03,58.08,57.98,58.01,16851.0,51.4451,51.4894,51.4008,51.4273,16851.0
2018-10-09 11:20:00,58.02,58.1,58.02,58.04,28549.0,51.4362,51.5071,51.4362,51.4539,28549.0
2018-10-09 11:25:00,58.05,58.11,58.04,58.1,27138.0,51.4628,51.516,51.4539,51.5071,27138.0
2018-10-09 11:30:00,58.1,58.11,58.02,58.05,34279.0,51.5071,51.516,51.4362,51.4628,34279.0
2018-10-09 11:35:00,58.05,58.28,58.05,58.23,40064.0,51.4628,51.6667,51.4628,51.6224,40064.0
2018-10-09 11:40:00,58.23,58.24,58.16,58.19,19680.0,51.6224,51.6313,51.5603,51.5869,19680.0
2018-10-09 11:45:00,58.19,58.2,58.12,58.13,31661.0,51.5869,51.5958,51.5249,51.5337,31661.0
2018-10-09 11:50:00,58.14,58.21,58.14,58.19,137458.0,51.5426,51.6047,51.5426,51.5869,137458.0
2018-10-09 11:55:00,58.19,58.35,58.19,58.26,68375.0,51.5869,51.7288,51.5869,51.649,68375.0
2018-10-09 12:00:00,58.26,58.29,58.21,58.21,18145.0,51.649,51.6756,51.6047,51.6047,18145.0
2018-10-09 12:05:00,58.21,58.25,58.17,58.17,22463.0,51.6047,51.6401,51.5692,51.5692,22463.0
2018-10-09 12:10:00,58.16,58.18,58.04,58.04,13268.0,51.5603,51.5781,51.4539,51.4539,13268.0
2018-10-09 12:15:00,58.04,58.04,57.97,57.97,26125.0,51.4539,51.4539,51.3919,51.3919,26125.0
2018-10-09 12:20:00,57.97,58.04,57.97,57.98,13028.0,51.3919,51.4539,51.3919,51.4008,13028.0
2018-10-09 12:25:00,57.98,58.02,57.96,57.99,23954.0,51.4008,51.4362,51.383,51.4096,23954.0
2018-10-09 12:30:00,57.98,57.99,57.89,57.92,19925.0,51.4008,51.4096,51.321,51.3476,19925.0
2018-10-09 12:35:00,57.93,58.0,57.9,58.0,9654.0,51.3564,51.4185,51.3298,51.4185,9654.0
2018-10-09 12:40:00,57.99,58.0,57.86,57.89,24844.0,51.4096,51.4185,51.2944,51.321,24844.0
2018-10-09 12:45:00,57.9,57.95,57.82,57.92,49962.0,51.3298,51.3742,51.2589,51.3476,49962.0
2018-10-09 12:50:00,57.93,57.93,57.86,57.88,21204.0,51.3564,51.3564,51.2944,51.3121,21204.0
2018-10-09 12:55:00,57.88,57.89,57.83,57.85,15771.0,51.3121,51.321,51.2678,51.2855,15771.0
2018-10-09 13:00:00,57.82,57.84,57.76,57.8,26799.0,51.2589,51.2766,51.2057,51.2412,26799.0
2018-10-09 13:05:00,57.79,57.94,57.77,57.91,31799.0,51.2323,51.3653,51.2146,51.3387,31799.0
2018-10-09 13:10:00,57.91,58.03,57.91,57.99,21636.0,51.3387,51.4451,51.3387,51.4096,21636.0
2018-10-09 13:15:00,57.98,58.02,57.92,57.94,23379.0,51.4008,51.4362,51.3476,51.3653,23379.0
2018-10-09 13:20:00,57.94,58.09,57.93,58.07,21820.0,51.3653,51.4983,51.3564,51.4805,21820.0
2018-10-09 13:25:00,58.07,58.08,58.0,58.04,12896.0,51.4805,51.4894,51.4185,51.4539,12896.0
2018-10-09 13:30:00,58.04,58.1,58.0,58.05,21013.0,51.4539,51.5071,51.4185,51.4628,21013.0
2018-10-09 13:35:00,58.05,58.05,57.97,57.97,26078.0,51.4628,51.4628,51.3919,51.3919,26078.0
2018-10-09 13:40:00,57.98,58.0,57.95,57.99,20379.0,51.4008,51.4185,51.3742,51.4096,20379.0
2018-10-09 13:45:00,57.98,58.12,57.97,58.09,19912.0,51.4008,51.5249,51.3919,51.4983,19912.0
2018-10-09 13:50:00,58.08,58.2,58.08,58.2,24658.0,51.4894,51.5958,51.4894,51.5958,24658.0
2018-10-09 13:55:00,58.2,58.34,58.19,58.27,39519.0,51.5958,51.7199,51.5869,51.6578,39519.0
2018-10-09 14:00:00,58.27,58.33,58.21,58.3,32538.0,51.6578,51.711,51.6047,51.6844,32538.0
2018-10-09 14:05:00,58.3,58.32,58.22,58.29,18424.0,51.6844,51.7022,51.6135,51.6756,18424.0
2018-10-09 14:10:00,58.3,58.32,58.23,58.29,13993.0,51.6844,51.7022,51.6224,51.6756,13993.0
2018-10-09 14:15:00,58.3,58.32,58.25,58.25,9792.0,51.6844,51.7022,51.6401,51.6401,9792.0
2018-10-09 14:20:00,58.27,58.34,58.27,58.31,33265.0,51.6578,51.7199,51.6578,51.6933,33265.0
2018-10-09 14:25:00,58.31,58.33,58.28,58.28,20049.0,51.6933,51.711,51.6667,51.6667,20049.0
2018-10-09 14:30:00,58.29,58.32,58.24,58.25,20356.0,51.6756,51.7022,51.6313,51.6401,20356.0
2018-10-09 14:35:00,58.25,58.27,58.21,58.23,21310.0,51.6401,51.6578,51.6047,51.6224,21310.0
2018-10-09 14:40:00,58.24,58.24,58.15,58.18,21519.0,51.6313,51.6313,51.5515,51.5781,21519.0
2018-10-09 14:45:00,58.17,58.19,58.11,58.19,27985.0,51.5692,51.5869,51.516,51.5869,27985.0
2018-10-09 14:50:00,58.18,58.34,58.15,58.32,46081.0,51.5781,51.7199,51.5515,51.7022,46081.0
2018-10-09 14:55:00,58.31,58.39,58.27,58.27,227868.0,51.6933,51.7642,51.6578,51.6578,227868.0
2018-10-09 15:00:00,58.28,58.34,58.26,58.3,48034.0,51.6667,51.7199,51.649,51.6844,48034.0
2018-10-09 15:05:00,58.3,58.33,58.29,58.32,31123.0,51.6844,51.711,51.6756,51.7022,31123.0
2018-10-09 15:10:00,58.31,58.33,58.3,58.31,32133.0,51.6933,51.711,51.6844,51.6933,32133.0
2018-10-09 15:15:00,58.31,58.34,58.3,58.32,44693.0,51.6933,51.7199,51.6844,51.7022,44693.0
2018-10-09 15:20:00,58.31,58.31,58.19,58.21,29382.0,51.6933,51.6933,51.5869,51.6047,29382.0
2018-10-09 15:25:00,58.21,58.28,58.21,58.27,20086.0,51.6047,51.6667,51.6047,51.6578,20086.0
2018-10-09 15:30:00,58.27,58.32,58.26,58.29,42639.0,51.6578,51.7022,51.649,51.6756,42639.0
2018-10-09 15:35:00,58.29,58.32,58.28,58.32,29044.0,51.6756,51.7022,51.6667,51.7022,29044.0
2018-10-09 15:40:00,58.31,58.33,58.29,58.32,32773.0,51.6933,51.711,51.6756,51.7022,32773.0
2018-10-09 15:45:00,58.31,58.37,58.3,58.31,91709.0,51.6933,51.7465,51.6844,51.6933,91709.0
2018-10-09 15:50:00,58.31,58.32,58.25,58.3,66515.0,51.6933,51.7022,51.6401,51.6844,66515.0
2018-10-09 15:55:00,58.3,58.3,58.24,58.25,96419.0,51.6844,51.6844,51.6313,51.6401,96419.0
2018-10-10 09:30:00,58.16,58.25,57.46,57.57,124167.0,51.5603,51.6401,50.9398,51.0373,124167.0
2018-10-10 09:35:00,57.6,58.05,57.57,57.93,107896.0,51.0639,51.4628,51.0373,51.3564,107896.0
2018-10-10 09:40:00,57.93,58.0,57.55,57.6,100501.0,51.3564,51.4185,51.0195,51.0639,100501.0
2018-10-10 09:45:00,57.59,57.68,57.41,57.43,36249.0,51.055,51.1348,50.8954,50.9132,36249.0
2018-10-10 09:50:00,57.43,57.56,57.3,57.31,70485.0,50.9132,51.0284,50.7979,50.8068,70485.0
2018-10-10 09:55:00,57.33,57.34,57.07,57.09,96558.0,50.8245,50.8334,50.594,50.6117,96558.0
2018-10-10 10:00:00,57.04,57.26,56.94,57.13,81879.0,50.5674,50.7625,50.4788,50.6472,81879.0
2018-10-10 10:05:00,57.12,57.16,56.92,57.16,92112.0,50.6383,50.6738,50.461,50.6738,92112.0
2018-10-10 10:10:00,57.11,57.22,57.0,57.13,43911.0,50.6295,50.727,50.532,50.6472,43911.0
2018-10-10 10:15:00,57.12,57.24,57.04,57.14,41322.0,50.6383,50.7447,50.5674,50.6561,41322.0
2018-10-10 10:20:00,57.15,57.28,57.15,57.21,78334.0,50.6649,50.7802,50.6649,50.7181,78334.0
2018-10-10 10:25:00,57.21,57.24,57.11,57.2,45175.0,50.7181,50.7447,50.6295,50.7093,45175.0
2018-10-10 10:30:00,57.19,57.25,57.1,57.15,42704.0,50.7004,50.7536,50.6206,50.6649,42704.0
2018-10-10 10:35:00,57.15,57.16,57.01,57.02,50876.0,50.6649,50.6738,50.5408,50.5497,50876.0
2018-10-10 10:40:00,57.03,57.05,56.89,56.89,87177.0,50.5586,50.5763,50.4344,50.4344,87177.0
2018-10-10 10:45:00,56.88,56.9,56.67,56.7,92179.0,50.4256,50.4433,50.2394,50.266,92179.0
2018-10-10 10:50:00,56.7,56.96,56.67,56.89,46178.0,50.266,50.4965,50.2394,50.4344,46178.0
2018-10-10 10:55:00,56.88,56.88,56.7,56.79,46178.0,50.4256,50.4256,50.266,50.3458,46178.0
2018-10-10 11:00:00,56.78,56.89,56.75,56.86,42018.0,50.3369,50.4344,50.3103,50.4078,42018.0
2018-10-10 11:05:00,56.86,56.92,56.78,56.78,48144.0,50.4078,50.461,50.3369,50.3369,48144.0
2018-10-10 11:10:00,56.79,57.0,56.77,56.94,38696.0,50.3458,50.532,50.3281,50.4788,38696.0
2018-10-10 11:15:00,56.93,56.93,56.59,56.63,135408.0,50.4699,50.4699,50.1685,50.2039,135408.0
2018-10-10 11:20:00,56.64,56.71,56.54,56.6,85255.0,50.2128,50.2749,50.1242,50.1773,85255.0
2018-10-10 11:25:00,56.59,56.75,56.59,56.66,65944.0,50.1685,50.3103,50.1685,50.2305,65944.0
2018-10-10 11:30:00,56.66,56.66,56.53,56.56,51926.0,50.2305,50.2305,50.1153,50.1419,51926.0
2018-10-10 11:35:00,56.57,56.67,56.51,56.62,74091.0,50.1508,50.2394,50.0976,50.1951,74091.0
2018-10-10 11:40:00,56.62,56.76,56.62,56.75,64415.0,50.1951,50.3192,50.1951,50.3103,64415.0
2018-10-10 11:45:00,56.74,56.92,56.67,56.9,95774.0,50.3015,50.461,50.2394,50.4433,95774.0
2018-10-10 11:50:00,56.91,56.96,56.85,56.92,95845.0,50.4522,50.4965,50.399,50.461,95845.0
2018-10-10 11:55:00,56.92,56.99,56.86,56.87,67118.0,50.461,50.5231,50.4078,50.4167,67118.0
2018-10-10 12:00:00,56.86,56.97,56.84,56.96,32531.0,50.4078,50.5054,50.3901,50.4965,32531.0
2018-10-10 12:05:00,56.95,56.96,56.8,56.85,42093.0,50.4876,50.4965,50.3547,50.399,42093.0
2018-10-10 12:10:00,56.85,56.9,56.81,56.88,50265.0,50.399,50.4433,50.3635,50.4256,50265.0
2018-10-10 12:15:00,56.87,57.07,56.87,57.06,44362.0,50.4167,50.594,50.4167,50.5852,44362.0
2018-10-10 12:20:00,57.06,57.08,56.98,57.08,50994.0,50.5852,50.6029,50.5142,50.6029,50994.0
2018-10-10 12:25:00,57.08,57.22,57.08,57.16,64953.0,50.6029,50.727,50.6029,50.6738,64953.0
2018-10-10 12:30:00,57.17,57.29,57.13,57.29,43222.0,50.6827,50.7891,50.6472,50.7891,43222.0
2018-10-10 12:35:00,57.29,57.3,57.19,57.23,22702.0,50.7891,50.7979,50.7004,50.7359,22702.0
2018-10-10 12:40:00,57.24,57.26,57.16,57.23,36734.0,50.7447,50.7625,50.6738,50.7359,36734.0
2018-10-10 12:45:00,57.22,57.34,57.22,57.31,32405.0,50.727,50.8334,50.727,50.8068,32405.0
2018-10-10 12:50:00,57.31,57.34,57.26,57.29,46664.0,50.8068,50.8334,50.7625,50.7891,46664.0
2018-10-10 12:55:00,57.3,57.35,57.18,57.21,39374.0,50.7979,50.8422,50.6915,50.7181,39374.0
2018-10-10 13:00:00,57.2,57.24,57.09,57.12,50768.0,50.7093,50.7447,50.6117,50.6383,50768.0
2018-10-10 13:05:00,57.12,57.28,57.11,57.27,27680.0,50.6383,50.7802,50.6295,50.7713,27680.0
2018-10-10 13:10:00,57.27,57.34,57.22,57.32,26160.0,50.7713,50.8334,50.727,50.8156,26160.0
2018-10-10 13:15:00,57.32,57.4,57.26,57.38,43007.0,50.8156,50.8866,50.7625,50.8688,43007.0
2018-10-10 13:20:00,57.37,57.38,57.27,57.33,38226.0,50.86,50.8688,50.7713,50.8245,38226.0
2018-10-10 13:25:00,57.34,57.35,57.24,57.26,40050.0,50.8334,50.8422,50.7447,50.7625,40050.0
2018-10-10 13:30:00,57.23,57.29,57.19,57.26,34603.0,50.7359,50.7891,50.7004,50.7625,34603.0
2018-10-10 13:35:00,57.27,57.31,57.2,57.23,43676.0,50.7713,50.8068,50.7093,50.7359,43676.0
2018-10-10 13:40:00,57.24,57.25,57.11,57.16,46284.0,50.7447,50.7536,50.6295,50.6738,46284.0
2018-10-10 13:45:00,57.17,57.29,57.17,57.26,41023.0,50.6827,50.7891,50.6827,50.7625,41023.0
2018-10-10 13:50:00,57.25,57.25,57.15,57.17,38752.0,50.7536,50.7536,50.6649,50.6827,38752.0
2018-10-10 13:55:00,57.17,57.17,57.07,57.12,32612.0,50.6827,50.6827,50.594,50.6383,32612.0
2018-10-10 14:00:00,57.12,57.14,57.07,57.07,30721.0,50.6383,50.6561,50.594,50.594,30721.0
2018-10-10 14:05:00,57.07,57.07,56.91,56.91,41994.0,50.594,50.594,50.4522,50.4522,41994.0
2018-10-10 14:10:00,56.9,57.03,56.9,56.91,75268.0,50.4433,50.5586,50.4433,50.4522,75268.0
2018-10-10 14:15:00,56.91,57.01,56.88,56.92,117402.0,50.4522,50.5408,50.4256,50.461,117402.0
2018-10-10 14:20:00,56.92,56.93,56.79,56.85,46839.0,50.461,50.4699,50.3458,50.399,46839.0
2018-10-10 14:25:00,56.86,56.87,56.74,56.83,55009.0,50.4078,50.4167,50.3015,50.3812,55009.0
2018-10-10 14:30:00,56.82,56.91,56.82,56.83,66325.0,50.3724,50.4522,50.3724,50.3812,66325.0
2018-10-10 14:35:00,56.84,56.89,56.72,56.75,42861.0,50.3901,50.4344,50.2837,50.3103,42861.0
2018-10-10 14:40:00,56.75,56.78,56.66,56.66,42204.0,50.3103,50.3369,50.2305,50.2305,42204.0
2018-10-10 14:45:00,56.66,56.79,56.63,56.7,48835.0,50.2305,50.3458,50.2039,50.266,48835.0
2018-10-10 14:50:00,56.7,56.8,56.68,56.78,36566.0,50.266,50.3547,50.2483,50.3369,36566.0
2018-10-10 14:55:00,56.78,56.89,56.72,56.86,92472.0,50.3369,50.4344,50.2837,50.4078,92472.0
2018-10-10 15:00:00,56.86,56.87,56.79,56.8,59169.0,50.4078,50.4167,50.3458,50.3547,59169.0
2018-10-10 15:05:00,56.8,56.83,56.71,56.73,34825.0,50.3547,50.3812,50.2749,50.2926,34825.0
2018-10-10 15:10:00,56.73,56.74,56.5,56.58,90950.0,50.2926,50.3015,50.0887,50.1596,90950.0
2018-10-10 15:15:00,56.59,56.68,56.5,56.51,67371.0,50.1685,50.2483,50.0887,50.0976,67371.0
2018-10-10 15:20:00,56.51,56.65,56.51,56.63,39271.0,50.0976,50.2217,50.0976,50.2039,39271.0
2018-10-10 15:25:00,56.62,56.7,56.53,56.68,73603.0,50.1951,50.266,50.1153,50.2483,73603.0
2018-10-10 15:30:00,56.69,56.76,56.6,56.6,88658.0,50.2571,50.3192,50.1773,50.1773,88658.0
2018-10-10 15:35:00,56.59,56.6,56.42,56.42,81160.0,50.1685,50.1773,50.0178,50.0178,81160.0
2018-10-10 15:40:00,56.42,56.44,56.33,56.42,78760.0,50.0178,50.0355,49.938,50.0178,78760.0
2018-10-10 15:45:00,56.43,56.63,56.3,56.6,85890.0,50.0266,50.2039,49.9114,50.1773,85890.0
2018-10-10 15:50:00,56.6,56.6,56.39,56.39,117791.0,50.1773,50.1773,49.9912,49.9912,117791.0
2018-10-10 15:55:00,56.38,56.38,56.22,56.33,265384.0,49.9823,49.9823,49.8405,49.938,265384.0
2018-10-11 09:30:00,55.98,56.18,55.7,55.85,114845.0,49.6277,49.805,49.3795,49.5125,114845.0
2018-10-11 09:35:00,55.89,55.95,55.63,55.83,64374.0,49.5479,49.6011,49.3174,49.4947,64374.0
2018-10-11 09:40:00,55.79,55.83,55.48,55.48,67786.0,49.4593,49.4947,49.1844,49.1844,67786.0
2018-10-11 09:45:00,55.5,55.56,55.4,55.54,226750.0,49.2022,49.2554,49.1135,49.2376,226750.0
2018-10-11 09:50:00,55.51,56.03,55.5,56.03,172639.0,49.211,49.672,49.2022,49.672,172639.0
2018-10-11 09:55:00,56.02,56.49,55.95,56.4,95662.0,49.6632,50.0798,49.6011,50.0,95662.0
2018-10-11 10:00:00,56.4,56.52,56.05,56.08,301246.0,50.0,50.1064,49.6898,49.7164,301246.0
2018-10-11 10:05:00,56.1,56.3,55.98,56.3,161812.0,49.7341,49.9114,49.6277,49.9114,161812.0
2018-10-11 10:10:00,56.32,56.35,55.93,55.99,108766.0,49.9291,49.9557,49.5834,49.6366,108766.0
2018-10-11 10:15:00,55.98,56.03,55.71,55.87,89746.0,49.6277,49.672,49.3883,49.5302,89746.0
2018-10-11 10:20:00,55.85,55.97,55.73,55.75,54111.0,49.5125,49.6188,49.4061,49.4238,54111.0
2018-10-11 10:25:00,55.75,55.92,55.73,55.9,45454.0,49.4238,49.5745,49.4061,49.5568,45454.0
2018-10-11 10:30:00,55.89,55.96,55.73,55.76,112328.0,49.5479,49.61,49.4061,49.4327,112328.0
2018-10-11 10:35:00,55.77,56.04,55.76,56.03,131101.0,49.4415,49.6809,49.4327,49.672,131101.0
2018-10-11 10:40:00,56.03,56.06,55.92,55.94,101624.0,49.672,49.6986,49.5745,49.5922,101624.0
2018-10-11 10:45:00,55.93,56.01,55.83,55.87,152518.0,49.5834,49.6543,49.4947,49.5302,152518.0
2018-10-11 10:50:00,55.86,56.01,55.76,55.83,43858.0,49.5213,49.6543,49.4327,49.4947,43858.0
2018-10-11 10:55:00,55.85,55.91,55.79,55.87,43754.0,49.5125,49.5656,49.4593,49.5302,43754.0
2018-10-11 11:00:00,55.86,55.86,55.58,55.59,29054.0,49.5213,49.5213,49.2731,49.282,29054.0
2018-10-11 11:05:00,55.6,55.8,55.58,55.72,57929.0,49.2908,49.4681,49.2731,49.3972,57929.0
2018-10-11 11:10:00,55.71,55.73,55.54,55.59,62805.0,49.3883,49.4061,49.2376,49.282,62805.0
2018-10-11 11:15:00,55.58,55.78,55.55,55.62,97043.0,49.2731,49.4504,49.2465,49.3086,97043.0
2018-10-11 11:20:00,55.63,55.78,55.63,55.72,27896.0,49.3174,49.4504,49.3174,49.3972,27896.0
2018-10-11 11:25:00,55.71,55.76,55.62,55.65,26880.0,49.3883,49.4327,49.3086,49.3351,26880.0
2018-10-11 11:30:00,55.67,55.75,55.58,55.75,69199.0,49.3529,49.4238,49.2731,49.4238,69199.0
2018-10-11 11:35:00,55.73,55.73,55.55,55.7,52341.0,49.4061,49.4061,49.2465,49.3795,52341.0
2018-10-11 11:40:00,55.71,55.91,55.7,55.88,28832.0,49.3883,49.5656,49.3795,49.5391,28832.0
2018-10-11 11:45:00,55.86,56.27,55.81,56.26,128997.0,49.5213,49.8848,49.477,49.8759,128997.0
2018-10-11 11:50:00,56.26,56.37,56.2,56.22,125095.0,49.8759,49.9734,49.8227,49.8405,125095.0
2018-10-11 11:55:00,56.22,56.23,56.04,56.05,57625.0,49.8405,49.8493,49.6809,49.6898,57625.0
2018-10-11 12:00:00,56.07,56.19,56.02,56.08,29199.0,49.7075,49.8139,49.6632,49.7164,29199.0
2018-10-11 12:05:00,56.09,56.22,56.05,56.08,42521.0,49.7252,49.8405,49.6898,49.7164,42521.0
2018-10-11 12:10:00,56.08,56.17,56.02,56.14,29788.0,49.7164,49.7961,49.6632,49.7695,29788.0
2018-10-11 12:15:00,56.16,56.26,56.15,56.25,31476.0,49.7873,49.8759,49.7784,49.8671,31476.0
2018-10-11 12:20:00,56.24,56.55,56.24,56.55,75777.0,49.8582,50.133,49.8582,50.133,75777.0
2018-10-11 12:25:00,56.55,56.55,56.21,56.22,58172.0,50.133,50.133,49.8316,49.8405,58172.0
2018-10-11 12:30:00,56.2,56.27,56.09,56.14,69542.0,49.8227,49.8848,49.7252,49.7695,69542.0
2018-10-11 12:35:00,56.13,56.22,56.11,56.15,35691.0,49.7607,49.8405,49.743,49.7784,35691.0
2018-10-11 12:40:00,56.14,56.48,56.14,56.33,124457.0,49.7695,50.071,49.7695,49.938,124457.0
2018-10-11 12:45:00,56.33,56.33,56.13,56.2,55180.0,49.938,49.938,49.7607,49.8227,55180.0
2018-10-11 12:50:00,56.2,56.29,56.14,56.26,62062.0,49.8227,49.9025,49.7695,49.8759,62062.0
2018-10-11 12:55:00,56.27,56.29,56.19,56.28,81006.0,49.8848,49.9025,49.8139,49.8937,81006.0
2018-10-11 13:00:00,56.27,56.28,56.16,56.16,82359.0,49.8848,49.8937,49.7873,49.7873,82359.0
2018-10-11 13:05:00,56.17,56.36,56.17,56.32,40175.0,49.7961,49.9646,49.7961,49.9291,40175.0
2018-10-11 13:10:00,56.31,56.43,56.22,56.42,23058.0,49.9203,50.0266,49.8405,50.0178,23058.0
2018-10-11 13:15:00,56.43,56.51,56.41,56.45,81630.0,50.0266,50.0976,50.0089,50.0444,81630.0
2018-10-11 13:20:00,56.44,56.47,56.28,56.28,39529.0,50.0355,50.0621,49.8937,49.8937,39529.0
2018-10-11 13:25:00,56.27,56.45,56.26,56.45,45798.0,49.8848,50.0444,49.8759,50.0444,45798.0
2018-10-11 13:30:00,56.45,56.53,56.45,56.52,44306.0,50.0444,50.1153,50.0444,50.1064,44306.0
2018-10-11 13:35:00,56.52,56.61,56.45,56.61,39686.0,50.1064,50.1862,50.0444,50.1862,39686.0
2018-10-11 13:40:00,56.61,56.62,56.38,56.42,26861.0,50.1862,50.1951,49.9823,50.0178,26861.0
2018-10-11 13:45:00,56.4,56.41,56.25,56.25,34415.0,50.0,50.0089,49.8671,49.8671,34415.0
2018-10-11 13:50:00,56.24,56.32,56.18,56.29,26030.0,49.8582,49.9291,49.805,49.9025,26030.0
2018-10-11 13:55:00,56.31,56.4,56.23,56.4,19343.0,49.9203,50.0,49.8493,50.0,19343.0
2018-10-11 14:00:00,56.39,56.41,56.25,56.33,24614.0,49.9912,50.0089,49.8671,49.938,24614.0
2018-10-11 14:05:00,56.34,56.38,56.22,56.24,28802.0,49.9469,49.9823,49.8405,49.8582,28802.0
2018-10-11 14:10:00,56.23,56.24,56.04,56.08,41775.0,49.8493,49.8582,49.6809,49.7164,41775.0
2018-10-11 14:15:00,56.07,56.12,55.86,55.92,63777.0,49.7075,49.7518,49.5213,49.5745,63777.0
2018-10-11 14:20:00,55.91,56.0,55.8,55.8,75351.0,49.5656,49.6454,49.4681,49.4681,75351.0
2018-10-11 14:25:00,55.8,55.85,55.68,55.71,86807.0,49.4681,49.5125,49.3617,49.3883,86807.0
2018-10-11 14:30:00,55.71,55.72,55.6,55.6,65489.0,49.3883,49.3972,49.2908,49.2908,65489.0
2018-10-11 14:35:00,55.61,55.61,55.45,55.53,74455.0,49.2997,49.2997,49.1578,49.2288,74455.0
2018-10-11 14:40:00,55.51,55.54,55.22,55.23,77877.0,49.211,49.2376,48.9539,48.9628,77877.0
2018-10-11 14:45:00,55.21,55.51,55.05,55.41,71735.0,48.9451,49.211,48.8032,49.1224,71735.0
2018-10-11 14:50:00,55.42,55.6,55.34,55.47,36127.0,49.1312,49.2908,49.0603,49.1756,36127.0
2018-10-11 14:55:00,55.46,55.48,55.27,55.32,66227.0,49.1667,49.1844,48.9983,49.0426,66227.0
2018-10-11 15:00:00,55.33,55.5,55.28,55.49,103066.0,49.0515,49.2022,49.0071,49.1933,103066.0
2018-10-11 15:05:00,55.48,55.51,55.34,55.35,74512.0,49.1844,49.211,49.0603,49.0692,74512.0
2018-10-11 15:10:00,55.35,55.72,55.27,55.64,73237.0,49.0692,49.3972,48.9983,49.3263,73237.0
2018-10-11 15:15:00,55.64,56.05,55.61,56.05,106485.0,49.3263,49.6898,49.2997,49.6898,106485.0
2018-10-11 15:20:00,56.08,56.13,55.92,56.05,82951.0,49.7164,49.7607,49.5745,49.6898,82951.0
2018-10-11 15:25:00,56.05,56.09,55.81,55.81,72183.0,49.6898,49.7252,49.477,49.477,72183.0
2018-10-11 15:30:00,55.81,55.91,55.73,55.81,102742.0,49.477,49.5656,49.4061,49.477,102742.0
2018-10-11 15:35:00,55.8,55.96,55.61,55.82,122089.0,49.4681,49.61,49.2997,49.4859,122089.0
2018-10-11 15:40:00,55.82,55.87,55.61,55.61,157764.0,49.4859,49.5302,49.2997,49.2997,157764.0
2018-10-11 15:45:00,55.6,55.76,55.47,55.49,161590.0,49.2908,49.4327,49.1756,49.1933,161590.0
2018-10-11 15:50:00,55.5,55.69,55.48,55.58,167448.0,49.2022,49.3706,49.1844,49.2731,167448.0
2018-10-11 15:55:00,55.57,55.61,55.44,55.49,316007.0,49.2642,49.2997,49.149,49.1933,316007.0
2018-10-12 09:30:00,56.65,57.07,56.62,56.85,96039.0,50.2217,50.594,50.1951,50.399,96039.0
2018-10-12 09:35:00,56.82,56.91,56.54,56.58,55085.0,50.3724,50.4522,50.1242,50.1596,55085.0
2018-10-12 09:40:00,56.58,56.83,56.56,56.58,40591.0,50.1596,50.3812,50.1419,50.1596,40591.0
2018-10-12 09:45:00,56.55,56.75,56.55,56.62,39029.0,50.133,50.3103,50.133,50.1951,39029.0
2018-10-12 09:50:00,56.64,56.66,56.39,56.46,36017.0,50.2128,50.2305,49.9912,50.0532,36017.0
2018-10-12 09:55:00,56.47,56.67,56.38,56.47,159903.0,50.0621,50.2394,49.9823,50.0621,159903.0
2018-10-12 10:00:00,56.44,56.58,56.37,56.38,68747.0,50.0355,50.1596,49.9734,49.9823,68747.0
2018-10-12 10:05:00,56.36,56.44,56.33,56.41,44198.0,49.9646,50.0355,49.938,50.0089,44198.0
2018-10-12 10:10:00,56.41,56.45,56.35,56.41,60112.0,50.0089,50.0444,49.9557,50.0089,60112.0
2018-10-12 10:15:00,56.41,56.47,56.37,56.39,90986.0,50.0089,50.0621,49.9734,49.9912,90986.0
2018-10-12 10:20:00,56.37,56.42,56.29,56.3,64216.0,49.9734,50.0178,49.9025,49.9114,64216.0
2018-10-12 10:25:00,56.29,56.3,56.21,56.24,49241.0,49.9025,49.9114,49.8316,49.8582,49241.0
2018-10-12 10:30:00,56.25,56.31,56.11,56.29,46926.0,49.8671,49.9203,49.743,49.9025,46926.0
2018-10-12 10:35:00,56.29,56.45,56.28,56.42,32608.0,49.9025,50.0444,49.8937,50.0178,32608.0
2018-10-12 10:40:00,56.42,56.46,56.35,56.4,32325.0,50.0178,50.0532,49.9557,50.0,32325.0
2018-10-12 10:45:00,56.41,56.47,56.32,56.37,21475.0,50.0089,50.0621,49.9291,49.9734,21475.0
2018-10-12 10:50:00,56.37,56.53,56.35,56.45,42147.0,49.9734,50.1153,49.9557,50.0444,42147.0
2018-10-12 10:55:00,56.45,56.47,56.36,56.38,21881.0,50.0444,50.0621,49.9646,49.9823,21881.0
2018-10-12 11:00:00,56.39,56.45,56.36,56.37,44741.0,49.9912,50.0444,49.9646,49.9734,44741.0
2018-10-12 11:05:00,56.38,56.46,56.32,56.45,67286.0,49.9823,50.0532,49.9291,50.0444,67286.0
2018-10-12 11:10:00,56.46,56.49,56.4,56.48,32336.0,50.0532,50.0798,50.0,50.071,32336.0
2018-10-12 11:15:00,56.48,56.48,56.32,56.33,37373.0,50.071,50.071,49.9291,49.938,37373.0
2018-10-12 11:20:00,56.32,56.39,56.26,56.27,26194.0,49.9291,49.9912,49.8759,49.8848,26194.0
2018-10-12 11:25:00,56.28,56.31,56.12,56.2,27775.0,49.8937,49.9203,49.7518,49.8227,27775.0
2018-10-12 11:30:00,56.19,56.23,56.13,56.21,38787.0,49.8139,49.8493,49.7607,49.8316,38787.0
2018-10-12 11:35:00,56.2,56.22,56.07,56.11,44576.0,49.8227,49.8405,49.7075,49.743,44576.0
2018-10-12 11:40:00,56.1,56.1,55.94,56.03,47799.0,49.7341,49.7341,49.5922,49.672,47799.0
2018-10-12 11:45:00,56.02,56.06,55.9,56.04,37947.0,49.6632,49.6986,49.5568,49.6809,37947.0
2018-10-12 11:50:00,56.05,56.06,55.97,55.98,18208.0,49.6898,49.6986,49.6188,49.6277,18208.0
2018-10-12 11:55:00,55.99,56.09,55.97,56.04,13078.0,49.6366,49.7252,49.6188,49.6809,13078.0
2018-10-12 12:00:00,56.03,56.03,55.89,55.93,26191.0,49.672,49.672,49.5479,49.5834,26191.0
2018-10-12 12:05:00,55.92,55.94,55.81,55.93,83030.0,49.5745,49.5922,49.477,49.5834,83030.0
2018-10-12 12:10:00,55.9,55.92,55.83,55.89,49040.0,49.5568,49.5745,49.4947,49.5479,49040.0
2018-10-12 12:15:00,55.9,55.91,55.79,55.86,27442.0,49.5568,49.5656,49.4593,49.5213,27442.0
2018-10-12 12:20:00,55.85,55.89,55.79,55.85,31673.0,49.5125,49.5479,49.4593,49.5125,31673.0
2018-10-12 12:25:00,55.86,55.86,55.67,55.76,32056.0,49.5213,49.5213,49.3529,49.4327,32056.0
2018-10-12 12:30:00,55.77,55.85,55.71,55.83,28692.0,49.4415,49.5125,49.3883,49.4947,28692.0
2018-10-12 12:35:00,55.82,55.83,55.71,55.71,18133.0,49.4859,49.4947,49.3883,49.3883,18133.0
2018-10-12 12:40:00,55.72,55.76,55.64,55.68,16700.0,49.3972,49.4327,49.3263,49.3617,16700.0
2018-10-12 12:45:00,55.66,55.75,55.65,55.69,20435.0,49.344,49.4238,49.3351,49.3706,20435.0
2018-10-12 12:50:00,55.68,55.84,55.66,55.82,16232.0,49.3617,49.5036,49.344,49.4859,16232.0
2018-10-12 12:55:00,55.82,55.98,55.82,55.98,25635.0,49.4859,49.6277,49.4859,49.6277,25635.0
2018-10-12 13:00:00,55.97,56.1,55.9,56.1,18989.0,49.6188,49.7341,49.5568,49.7341,18989.0
2018-10-12 13:05:00,56.11,56.15,55.99,56.08,54133.0,49.743,49.7784,49.6366,49.7164,54133.0
2018-10-12 13:10:00,56.07,56.11,56.0,56.03,27955.0,49.7075,49.743,49.6454,49.672,27955.0
2018-10-12 13:15:00,56.05,56.07,55.93,56.02,31257.0,49.6898,49.7075,49.5834,49.6632,31257.0
2018-10-12 13:20:00,56.01,56.18,56.01,56.18,76909.0,49.6543,49.805,49.6543,49.805,76909.0
2018-10-12 13:25:00,56.19,56.19,55.95,55.99,30456.0,49.8139,49.8139,49.6011,49.6366,30456.0
2018-10-12 13:30:00,55.99,56.02,55.91,55.96,37394.0,49.6366,49.6632,49.5656,49.61,37394.0
2018-10-12 13:35:00,55.95,55.99,55.89,55.97,16155.0,49.6011,49.6366,49.5479,49.6188,16155.0
2018-10-12 13:40:00,55.98,56.04,55.89,56.03,19690.0,49.6277,49.6809,49.5479,49.672,19690.0
2018-10-12 13:45:00,56.04,56.17,56.0,56.15,28012.0,49.6809,49.7961,49.6454,49.7784,28012.0
2018-10-12 13:50:00,56.17,56.18,56.05,56.16,40788.0,49.7961,49.805,49.6898,49.7873,40788.0
2018-10-12 13:55:00,56.15,56.18,56.04,56.09,17222.0,49.7784,49.805,49.6809,49.7252,17222.0
2018-10-12 14:00:00,56.12,56.14,55.99,56.06,16528.0,49.7518,49.7695,49.6366,49.6986,16528.0
2018-10-12 14:05:00,56.05,56.17,56.02,56.07,38107.0,49.6898,49.7961,49.6632,49.7075,38107.0
2018-10-12 14:10:00,56.06,56.06,55.91,55.93,30987.0,49.6986,49.6986,49.5656,49.5834,30987.0
2018-10-12 14:15:00,55.92,56.11,55.92,56.1,26046.0,49.5745,49.743,49.5745,49.7341,26046.0
2018-10-12 14:20:00,56.12,56.13,56.0,56.04,17025.0,49.7518,49.7607,49.6454,49.6809,17025.0
2018-10-12 14:25:00,56.03,56.07,55.9,56.07,23257.0,49.672,49.7075,49.5568,49.7075,23257.0
2018-10-12 14:30:00,56.08,56.08,55.87,55.88,14857.0,49.7164,49.7164,49.5302,49.5391,14857.0
2018-10-12 14:35:00,55.88,55.93,55.87,55.89,12191.0,49.5391,49.5834,49.5302,49.5479,12191.0
2018-10-12 14:40:00,55.89,55.92,55.81,55.85,21138.0,49.5479,49.5745,49.477,49.5125,21138.0
2018-10-12 14:45:00,55.84,55.9,55.76,55.8,43875.0,49.5036,49.5568,49.4327,49.4681,43875.0
2018-10-12 14:50:00,55.8,55.95,55.8,55.94,30306.0,49.4681,49.6011,49.4681,49.5922,30306.0
2018-10-12 14:55:00,55.95,56.06,55.94,55.99,59947.0,49.6011,49.6986,49.5922,49.6366,59947.0
2018-10-12 15:00:00,55.99,56.02,55.9,55.96,42921.0,49.6366,49.6632,49.5568,49.61,42921.0
2018-10-12 15:05:00,55.96,56.07,55.95,56.04,32745.0,49.61,49.7075,49.6011,49.6809,32745.0
2018-10-12 15:10:00,56.03,56.09,56.0,56.04,41371.0,49.672,49.7252,49.6454,49.6809,41371.0
2018-10-12 15:15:00,56.04,56.04,55.87,55.89,59299.0,49.6809,49.6809,49.5302,49.5479,59299.0
2018-10-12 15:20:00,55.9,56.0,55.9,56.0,50403.0,49.5568,49.6454,49.5568,49.6454,50403.0
2018-10-12 15:25:00,56.0,56.14,56.0,56.14,60784.0,49.6454,49.7695,49.6454,49.7695,60784.0
2018-10-12 15:30:00,56.14,56.14,56.04,56.12,53776.0,49.7695,49.7695,49.6809,49.7518,53776.0
2018-10-12 15:35:00,56.11,56.11,55.95,55.98,63710.0,49.743,49.743,49.6011,49.6277,63710.0
2018-10-12 15:40:00,55.98,56.08,55.96,56.08,127691.0,49.6277,49.7164,49.61,49.7164,127691.0
2018-10-12 15:45:00,56.07,56.12,55.98,56.09,154268.0,49.7075,49.7518,49.6277,49.7252,154268.0
2018-10-12 15:50:00,56.09,56.19,56.09,56.15,99879.0,49.7252,49.8139,49.7252,49.7784,99879.0
2018-10-12 15:55:00,56.15,56.27,56.13,56.13,275809.0,49.7784,49.8848,49.7607,49.7607,275809.0
2018-10-15 09:30:00,55.77,56.1,55.77,55.84,57109.0,49.4415,49.7341,49.4415,49.5036,57109.0
2018-10-15 09:35:00,55.88,56.1,55.75,56.04,37802.0,49.5391,49.7341,49.4238,49.6809,37802.0
2018-10-15 09:40:00,56.04,56.21,56.01,56.13,59612.0,49.6809,49.8316,49.6543,49.7607,59612.0
2018-10-15 09:45:00,56.14,56.28,56.13,56.22,20257.0,49.7695,49.8937,49.7607,49.8405,20257.0
2018-10-15 09:50:00,56.22,56.24,56.09,56.11,36502.0,49.8405,49.8582,49.7252,49.743,36502.0
2018-10-15 09:55:00,56.12,56.19,56.04,56.08,25188.0,49.7518,49.8139,49.6809,49.7164,25188.0
2018-10-15 10:00:00,56.07,56.08,55.8,55.81,54966.0,49.7075,49.7164,49.4681,49.477,54966.0
2018-10-15 10:05:00,55.82,55.85,55.68,55.74,54829.0,49.4859,49.5125,49.3617,49.4149,54829.0
2018-10-15 10:10:00,55.73,55.81,55.6,55.6,30720.0,49.4061,49.477,49.2908,49.2908,30720.0
2018-10-15 10:15:00,55.6,55.71,55.58,55.59,14682.0,49.2908,49.3883,49.2731,49.282,14682.0
2018-10-15 10:20:00,55.6,55.81,55.6,55.8,28258.0,49.2908,49.477,49.2908,49.4681,28258.0
2018-10-15 10:25:00,55.8,55.92,55.78,55.86,21921.0,49.4681,49.5745,49.4504,49.5213,21921.0
2018-10-15 10:30:00,55.84,55.92,55.8,55.91,17122.0,49.5036,49.5745,49.4681,49.5656,17122.0
2018-10-15 10:35:00,55.91,56.0,55.9,55.94,33949.0,49.5656,49.6454,49.5568,49.5922,33949.0
2018-10-15 10:40:00,55.93,55.99,55.85,55.85,31281.0,49.5834,49.6366,49.5125,49.5125,31281.0
2018-10-15 10:45:00,55.85,55.91,55.83,55.88,11021.0,49.5125,49.5656,49.4947,49.5391,11021.0
2018-10-15 10:50:00,55.87,55.92,55.84,55.85,14846.0,49.5302,49.5745,49.5036,49.5125,14846.0
2018-10-15 10:55:00,55.86,55.9,55.85,55.87,8500.0,49.5213,49.5568,49.5125,49.5302,8500.0
2018-10-15 11:00:00,55.87,55.9,55.85,55.87,15481.0,49.5302,49.5568,49.5125,49.5302,15481.0
2018-10-15 11:05:00,55.88,55.99,55.88,55.96,18442.0,49.5391,49.6366,49.5391,49.61,18442.0
2018-10-15 11:10:00,55.96,55.99,55.92,55.96,55055.0,49.61,49.6366,49.5745,49.61,55055.0
2018-10-15 11:15:00,55.97,55.98,55.95,55.96,52317.0,49.6188,49.6277,49.6011,49.61,52317.0
2018-10-15 11:20:00,55.96,56.08,55.95,56.05,109551.0,49.61,49.7164,49.6011,49.6898,109551.0
2018-10-15 11:25:00,56.03,56.19,55.98,56.17,72739.0,49.672,49.8139,49.6277,49.7961,72739.0
2018-10-15 11:30:00,56.18,56.23,56.17,56.21,58582.0,49.805,49.8493,49.7961,49.8316,58582.0
2018-10-15 11:35:00,56.21,56.27,56.18,56.21,26932.0,49.8316,49.8848,49.805,49.8316,26932.0
2018-10-15 11:40:00,56.19,56.21,56.07,56.16,18499.0,49.8139,49.8316,49.7075,49.7873,18499.0
2018-10-15 11:45:00,56.16,56.25,56.16,56.23,125966.0,49.7873,49.8671,49.7873,49.8493,125966.0
2018-10-15 11:50:00,56.23,56.29,56.17,56.18,31883.0,49.8493,49.9025,49.7961,49.805,31883.0
2018-10-15 11:55:00,56.2,56.21,56.13,56.17,60545.0,49.8227,49.8316,49.7607,49.7961,60545.0
2018-10-15 12:00:00,56.16,56.17,56.09,56.13,29072.0,49.7873,49.7961,49.7252,49.7607,29072.0
2018-10-15 12:05:00,56.13,56.17,56.1,56.12,49099.0,49.7607,49.7961,49.7341,49.7518,49099.0
2018-10-15 12:10:00,56.14,56.17,56.1,56.11,15786.0,49.7695,49.7961,49.7341,49.743,15786.0
2018-10-15 12:15:00,56.1,56.14,56.04,56.1,18336.0,49.7341,49.7695,49.6809,49.7341,18336.0
2018-10-15 12:20:00,56.1,56.13,56.08,56.12,11006.0,49.7341,49.7607,49.7164,49.7518,11006.0
2018-10-15 12:25:00,56.12,56.15,56.1,56.11,11380.0,49.7518,49.7784,49.7341,49.743,11380.0
2018-10-15 12:30:00,56.11,56.16,56.1,56.16,11100.0,49.743,49.7873,49.7341,49.7873,11100.0
2018-10-15 12:35:00,56.16,56.18,56.1,56.12,18093.0,49.7873,49.805,49.7341,49.7518,18093.0
2018-10-15 12:40:00,56.12,56.13,56.09,56.12,25407.0,49.7518,49.7607,49.7252,49.7518,25407.0
2018-10-15 12:45:00,56.12,56.14,56.05,56.11,27250.0,49.7518,49.7695,49.6898,49.743,27250.0
2018-10-15 12:50:00,56.12,56.15,56.1,56.11,10635.0,49.7518,49.7784,49.7341,49.743,10635.0
2018-10-15 12:55:00,56.11,56.11,56.06,56.08,10666.0,49.743,49.743,49.6986,49.7164,10666.0
2018-10-15 13:00:00,56.09,56.15,56.07,56.14,9916.0,49.7252,49.7784,49.7075,49.7695,9916.0
2018-10-15 13:05:00,56.16,56.17,56.11,56.16,25919.0,49.7873,49.7961,49.743,49.7873,25919.0
2018-10-15 13:10:00,56.15,56.18,56.15,56.16,18854.0,49.7784,49.805,49.7784,49.7873,18854.0
2018-10-15 13:15:00,56.15,56.19,56.15,56.15,20846.0,49.7784,49.8139,49.7784,49.7784,20846.0
2018-10-15 13:20:00,56.16,56.17,56.03,56.04,9248.0,49.7873,49.7961,49.672,49.6809,9248.0
2018-10-15 13:25:00,56.04,56.05,55.99,56.03,19805.0,49.6809,49.6898,49.6366,49.672,19805.0
2018-10-15 13:30:00,56.02,56.1,56.0,56.1,14131.0,49.6632,49.7341,49.6454,49.7341,14131.0
2018-10-15 13:35:00,56.09,56.1,56.07,56.07,14167.0,49.7252,49.7341,49.7075,49.7075,14167.0
2018-10-15 13:40:00,56.08,56.16,56.06,56.13,36469.0,49.7164,49.7873,49.6986,49.7607,36469.0
2018-10-15 13:45:00,56.13,56.18,56.12,56.18,11043.0,49.7607,49.805,49.7518,49.805,11043.0
2018-10-15 13:50:00,56.19,56.19,56.12,56.16,11789.0,49.8139,49.8139,49.7518,49.7873,11789.0
2018-10-15 13:55:00,56.16,56.23,56.12,56.21,13587.0,49.7873,49.8493,49.7518,49.8316,13587.0
2018-10-15 14:00:00,56.21,56.23,56.14,56.22,33935.0,49.8316,49.8493,49.7695,49.8405,33935.0
2018-10-15 14:05:00,56.23,56.23,56.18,56.22,11273.0,49.8493,49.8493,49.805,49.8405,11273.0
2018-10-15 14:10:00,56.23,56.25,56.13,56.16,17423.0,49.8493,49.8671,49.7607,49.7873,17423.0
2018-10-15 14:15:00,56.16,56.18,56.14,56.15,8609.0,49.7873,49.805,49.7695,49.7784,8609.0
2018-10-15 14:20:00,56.15,56.19,56.13,56.18,45113.0,49.7784,49.8139,49.7607,49.805,45113.0
2018-10-15 14:25:00,56.19,56.19,56.06,56.07,16128.0,49.8139,49.8139,49.6986,49.7075,16128.0
2018-10-15 14:30:00,56.07,56.07,56.02,56.04,26510.0,49.7075,49.7075,49.6632,49.6809,26510.0
2018-10-15 14:35:00,56.05,56.06,56.01,56.04,27317.0,49.6898,49.6986,49.6543,49.6809,27317.0
2018-10-15 14:40:00,56.05,56.12,56.04,56.09,25139.0,49.6898,49.7518,49.6809,49.7252,25139.0
2018-10-15 14:45:00,56.08,56.08,56.04,56.07,21733.0,49.7164,49.7164,49.6809,49.7075,21733.0
2018-10-15 14:50:00,56.07,56.16,56.06,56.14,18114.0,49.7075,49.7873,49.6986,49.7695,18114.0
2018-10-15 14:55:00,56.15,56.15,56.1,56.13,14422.0,49.7784,49.7784,49.7341,49.7607,14422.0
2018-10-15 15:00:00,56.12,56.15,56.1,56.14,20230.0,49.7518,49.7784,49.7341,49.7695,20230.0
2018-10-15 15:05:00,56.14,56.18,56.14,56.14,36958.0,49.7695,49.805,49.7695,49.7695,36958.0
2018-10-15 15:10:00,56.13,56.13,56.01,56.02,24745.0,49.7607,49.7607,49.6543,49.6632,24745.0
2018-10-15 15:15:00,56.04,56.05,55.99,56.01,30515.0,49.6809,49.6898,49.6366,49.6543,30515.0
2018-10-15 15:20:00,56.01,56.06,55.99,56.05,15743.0,49.6543,49.6986,49.6366,49.6898,15743.0
2018-10-15 15:25:00,56.05,56.09,56.04,56.06,28200.0,49.6898,49.7252,49.6809,49.6986,28200.0
2018-10-15 15:30:00,56.05,56.06,55.92,55.94,36470.0,49.6898,49.6986,49.5745,49.5922,36470.0
2018-10-15 15:35:00,55.94,55.99,55.91,55.96,31105.0,49.5922,49.6366,49.5656,49.61,31105.0
2018-10-15 15:40:00,55.95,56.03,55.94,56.02,60658.0,49.6011,49.672,49.5922,49.6632,60658.0
2018-10-15 15:45:00,56.01,56.05,55.99,56.0,103321.0,49.6543,49.6898,49.6366,49.6454,103321.0
2018-10-15 15:50:00,56.0,56.03,55.93,55.96,92146.0,49.6454,49.672,49.5834,49.61,92146.0
2018-10-15 15:55:00,55.96,56.01,55.82,55.82,220210.0,49.61,49.6543,49.4859,49.4859,220210.0
2018-10-16 09:30:00,57.0,57.04,56.23,56.44,85969.0,50.532,50.5674,49.8493,50.0355,85969.0
2018-10-16 09:35:00,56.52,56.52,56.09,56.47,33427.0,50.1064,50.1064,49.7252,50.0621,33427.0
2018-10-16 09:40:00,56.49,56.65,56.26,56.62,48406.0,50.0798,50.2217,49.8759,50.1951,48406.0
2018-10-16 09:45:00,56.55,56.69,56.53,56.56,83941.0,50.133,50.2571,50.1153,50.1419,83941.0
2018-10-16 09:50:00,56.57,56.63,56.36,56.37,32916.0,50.1508,50.2039,49.9646,49.9734,32916.0
2018-10-16 09:55:00,56.32,56.57,56.32,56.57,13590.0,49.9291,50.1508,49.9291,50.1508,13590.0
2018-10-16 10:00:00,56.56,56.64,56.53,56.57,55269.0,50.1419,50.2128,50.1153,50.1508,55269.0
2018-10-16 10:05:00,56.57,56.63,56.51,56.56,28225.0,50.1508,50.2039,50.0976,50.1419,28225.0
2018-10-16 10:10:00,56.58,56.7,56.56,56.6,110495.0,50.1596,50.266,50.1419,50.1773,110495.0
2018-10-16 10:15:00,56.61,56.67,56.48,56.59,77590.0,50.1862,50.2394,50.071,50.1685,77590.0
2018-10-16 10:20:00,56.6,56.73,56.58,56.71,97255.0,50.1773,50.2926,50.1596,50.2749,97255.0
2018-10-16 10:25:00,56.73,56.84,56.65,56.65,98284.0,50.2926,50.3901,50.2217,50.2217,98284.0
2018-10-16 10:30:00,56.63,56.72,56.59,56.64,14250.0,50.2039,50.2837,50.1685,50.2128,14250.0
2018-10-16 10:35:00,56.64,56.66,56.57,56.65,16566.0,50.2128,50.2305,50.1508,50.2217,16566.0
2018-10-16 10:40:00,56.65,56.78,56.65,56.67,51063.0,50.2217,50.3369,50.2217,50.2394,51063.0
2018-10-16 10:45:00,56.64,56.68,56.55,56.58,24107.0,50.2128,50.2483,50.133,50.1596,24107.0
2018-10-16 10:50:00,56.58,56.78,56.58,56.78,32100.0,50.1596,50.3369,50.1596,50.3369,32100.0
2018-10-16 10:55:00,56.76,56.86,56.75,56.79,125356.0,50.3192,50.4078,50.3103,50.3458,125356.0
2018-10-16 11:00:00,56.78,56.84,56.75,56.84,60775.0,50.3369,50.3901,50.3103,50.3901,60775.0
2018-10-16 11:05:00,56.84,56.9,56.83,56.89,58706.0,50.3901,50.4433,50.3812,50.4344,58706.0
2018-10-16 11:10:00,56.9,56.93,56.79,56.89,54952.0,50.4433,50.4699,50.3458,50.4344,54952.0
2018-10-16 11:15:00,56.9,56.96,56.86,56.96,29191.0,50.4433,50.4965,50.4078,50.4965,29191.0
2018-10-16 11:20:00,56.95,56.95,56.86,56.93,32127.0,50.4876,50.4876,50.4078,50.4699,32127.0
2018-10-16 11:25:00,56.94,56.96,56.88,56.95,13139.0,50.4788,50.4965,50.4256,50.4876,13139.0
2018-10-16 11:30:00,56.96,56.97,56.92,56.95,32534.0,50.4965,50.5054,50.461,50.4876,32534.0
2018-10-16 11:35:00,56.95,56.99,56.92,56.94,49717.0,50.4876,50.5231,50.461,50.4788,49717.0
2018-10-16 11:40:00,56.95,57.03,56.87,57.01,125430.0,50.4876,50.5586,50.4167,50.5408,125430.0
2018-10-16 11:45:00,57.01,57.01,56.86,56.93,34904.0,50.5408,50.5408,50.4078,50.4699,34904.0
2018-10-16 11:50:00,56.92,56.92,56.79,56.88,39912.0,50.461,50.461,50.3458,50.4256,39912.0
2018-10-16 11:55:00,56.88,56.94,56.87,56.93,26985.0,50.4256,50.4788,50.4167,50.4699,26985.0
2018-10-16 12:00:00,56.95,56.96,56.85,56.92,119382.0,50.4876,50.4965,50.399,50.461,119382.0
2018-10-16 12:05:00,56.92,56.99,56.92,56.98,19411.0,50.461,50.5231,50.461,50.5142,19411.0
2018-10-16 12:10:00,56.97,56.99,56.92,56.93,19248.0,50.5054,50.5231,50.461,50.4699,19248.0
2018-10-16 12:15:00,56.94,56.96,56.86,56.89,29702.0,50.4788,50.4965,50.4078,50.4344,29702.0
2018-10-16 12:20:00,56.89,56.91,56.76,56.78,79712.0,50.4344,50.4522,50.3192,50.3369,79712.0
2018-10-16 12:25:00,56.78,56.84,56.75,56.83,44755.0,50.3369,50.3901,50.3103,50.3812,44755.0
2018-10-16 12:30:00,56.83,56.87,56.78,56.87,43674.0,50.3812,50.4167,50.3369,50.4167,43674.0
2018-10-16 12:35:00,56.87,56.96,56.86,56.91,29595.0,50.4167,50.4965,50.4078,50.4522,29595.0
2018-10-16 12:40:00,56.9,56.98,56.89,56.96,20968.0,50.4433,50.5142,50.4344,50.4965,20968.0
2018-10-16 12:45:00,56.96,56.98,56.87,56.9,17553.0,50.4965,50.5142,50.4167,50.4433,17553.0
2018-10-16 12:50:00,56.91,56.98,56.9,56.96,15445.0,50.4522,50.5142,50.4433,50.4965,15445.0
2018-10-16 12:55:00,56.97,56.98,56.92,56.95,14254.0,50.5054,50.5142,50.461,50.4876,14254.0
2018-10-16 13:00:00,56.94,56.97,56.9,56.91,14344.0,50.4788,50.5054,50.4433,50.4522,14344.0
2018-10-16 13:05:00,56.92,56.93,56.9,56.93,21545.0,50.461,50.4699,50.4433,50.4699,21545.0
2018-10-16 13:10:00,56.93,56.97,56.9,56.96,16413.0,50.4699,50.5054,50.4433,50.4965,16413.0
2018-10-16 13:15:00,56.97,56.99,56.93,56.95,17208.0,50.5054,50.5231,50.4699,50.4876,17208.0
2018-10-16 13:20:00,56.95,56.98,56.93,56.97,14709.0,50.4876,50.5142,50.4699,50.5054,14709.0
2018-10-16 13:25:00,56.96,56.98,56.92,56.98,31596.0,50.4965,50.5142,50.461,50.5142,31596.0
2018-10-16 13:30:00,56.98,56.99,56.94,56.95,31938.0,50.5142,50.5231,50.4788,50.4876,31938.0
2018-10-16 13:35:00,56.95,56.99,56.94,56.97,28819.0,50.4876,50.5231,50.4788,50.5054,28819.0
2018-10-16 13:40:00,56.98,57.03,56.97,57.02,21104.0,50.5142,50.5586,50.5054,50.5497,21104.0
2018-10-16 13:45:00,57.02,57.14,57.01,57.1,50774.0,50.5497,50.6561,50.5408,50.6206,50774.0
2018-10-16 13:50:00,57.1,57.13,57.03,57.07,98099.0,50.6206,50.6472,50.5586,50.594,98099.0
2018-10-16 13:55:00,57.07,57.21,57.05,57.18,78580.0,50.594,50.7181,50.5763,50.6915,78580.0
2018-10-16 14:00:00,57.18,57.27,57.17,57.25,18769.0,50.6915,50.7713,50.6827,50.7536,18769.0
2018-10-16 14:05:00,57.26,57.42,57.25,57.42,40521.0,50.7625,50.9043,50.7536,50.9043,40521.0
2018-10-16 14:10:00,57.42,57.45,57.39,57.44,26917.0,50.9043,50.9309,50.8777,50.922,26917.0
2018-10-16 14:15:00,57.44,57.44,57.36,57.43,22664.0,50.922,50.922,50.8511,50.9132,22664.0
2018-10-16 14:20:00,57.43,57.44,57.29,57.3,27349.0,50.9132,50.922,50.7891,50.7979,27349.0
2018-10-16 14:25:00,57.3,57.4,57.28,57.32,62654.0,50.7979,50.8866,50.7802,50.8156,62654.0
2018-10-16 14:30:00,57.33,57.37,57.28,57.32,34263.0,50.8245,50.86,50.7802,50.8156,34263.0
2018-10-16 14:35:00,57.33,57.33,57.28,57.3,27023.0,50.8245,50.8245,50.7802,50.7979,27023.0
2018-10-16 14:40:00,57.3,57.33,57.28,57.3,82688.0,50.7979,50.8245,50.7802,50.7979,82688.0
2018-10-16 14:45:00,57.3,57.32,57.28,57.31,25887.0,50.7979,50.8156,50.7802,50.8068,25887.0
2018-10-16 14:50:00,57.32,57.33,57.29,57.32,28162.0,50.8156,50.8245,50.7891,50.8156,28162.0
2018-10-16 14:55:00,57.32,57.33,57.27,57.31,30631.0,50.8156,50.8245,50.7713,50.8068,30631.0
2018-10-16 15:00:00,57.3,57.31,57.27,57.29,50510.0,50.7979,50.8068,50.7713,50.7891,50510.0
2018-10-16 15:05:00,57.29,57.32,57.28,57.32,27254.0,50.7891,50.8156,50.7802,50.8156,27254.0
2018-10-16 15:10:00,57.31,57.31,57.15,57.21,39182.0,50.8068,50.8068,50.6649,50.7181,39182.0
2018-10-16 15:15:00,57.21,57.25,57.2,57.21,46518.0,50.7181,50.7536,50.7093,50.7181,46518.0
2018-10-16 15:20:00,57.21,57.21,57.13,57.16,25127.0,50.7181,50.7181,50.6472,50.6738,25127.0
2018-10-16 15:25:00,57.16,57.18,57.11,57.11,19352.0,50.6738,50.6915,50.6295,50.6295,19352.0
2018-10-16 15:30:00,57.11,57.17,57.07,57.16,36063.0,50.6295,50.6827,50.594,50.6738,36063.0
2018-10-16 15:35:00,57.17,57.25,57.16,57.25,29871.0,50.6827,50.7536,50.6738,50.7536,29871.0
2018-10-16 15:40:00,57.25,57.3,57.24,57.29,56876.0,50.7536,50.7979,50.7447,50.7891,56876.0
2018-10-16 15:45:00,57.28,57.29,57.26,57.28,83222.0,50.7802,50.7891,50.7625,50.7802,83222.0
2018-10-16 15:50:00,57.28,57.3,57.27,57.29,130418.0,50.7802,50.7979,50.7713,50.7891,130418.0
2018-10-16 15:55:00,57.29,57.34,57.28,57.28,501617.0,50.7891,50.8334,50.7802,50.7802,501617.0
2018-10-17 09:30:00,57.19,57.28,57.07,57.14,29701.0,50.7004,50.7802,50.594,50.6561,29701.0
2018-10-17 09:35:00,57.1,57.25,56.98,57.06,31776.0,50.6206,50.7536,50.5142,50.5852,31776.0
2018-10-17 09:40:00,57.07,57.29,57.04,57.28,8645.0,50.594,50.7891,50.5674,50.7802,8645.0
2018-10-17 09:45:00,57.37,57.38,57.14,57.14,8735.0,50.86,50.8688,50.6561,50.6561,8735.0
2018-10-17 09:50:00,57.15,57.25,57.08,57.13,11664.0,50.6649,50.7536,50.6029,50.6472,11664.0
2018-10-17 09:55:00,57.14,57.14,56.98,57.01,10758.0,50.6561,50.6561,50.5142,50.5408,10758.0
2018-10-17 10:00:00,56.98,57.02,56.92,56.96,16768.0,50.5142,50.5497,50.461,50.4965,16768.0
2018-10-17 10:05:00,56.96,57.06,56.89,57.06,11939.0,50.4965,50.5852,50.4344,50.5852,11939.0
2018-10-17 10:10:00,57.05,57.08,56.87,56.87,16284.0,50.5763,50.6029,50.4167,50.4167,16284.0
2018-10-17 10:15:00,56.88,56.96,56.81,56.86,11358.0,50.4256,50.4965,50.3635,50.4078,11358.0
2018-10-17 10:20:00,56.83,56.9,56.78,56.82,16028.0,50.3812,50.4433,50.3369,50.3724,16028.0
2018-10-17 10:25:00,56.82,57.01,56.82,57.0,24832.0,50.3724,50.5408,50.3724,50.532,24832.0
2018-10-17 10:30:00,56.98,57.04,56.92,56.92,19446.0,50.5142,50.5674,50.461,50.461,19446.0
2018-10-17 10:35:00,56.93,56.94,56.82,56.86,23575.0,50.4699,50.4788,50.3724,50.4078,23575.0
2018-10-17 10:40:00,56.85,56.99,56.74,56.94,30961.0,50.399,50.5231,50.3015,50.4788,30961.0
2018-10-17 10:45:00,56.93,57.3,56.92,57.13,71271.0,50.4699,50.7979,50.461,50.6472,71271.0
2018-10-17 10:50:00,57.16,57.46,57.13,57.46,31558.0,50.6738,50.9398,50.6472,50.9398,31558.0
2018-10-17 10:55:00,57.45,57.51,57.22,57.22,45591.0,50.9309,50.9841,50.727,50.727,45591.0
2018-10-17 11:00:00,57.25,57.33,57.05,57.12,37422.0,50.7536,50.8245,50.5763,50.6383,37422.0
2018-10-17 11:05:00,57.09,57.21,57.04,57.15,11256.0,50.6117,50.7181,50.5674,50.6649,11256.0
2018-10-17 11:10:00,57.15,57.15,57.02,57.05,8341.0,50.6649,50.6649,50.5497,50.5763,8341.0
2018-10-17 11:15:00,57.06,57.07,56.95,57.03,16848.0,50.5852,50.594,50.4876,50.5586,16848.0
2018-10-17 11:20:00,57.01,57.09,56.97,57.09,9912.0,50.5408,50.6117,50.5054,50.6117,9912.0
2018-10-17 11:25:00,57.06,57.14,57.03,57.14,10723.0,50.5852,50.6561,50.5586,50.6561,10723.0
2018-10-17 11:30:00,57.14,57.19,57.09,57.14,17789.0,50.6561,50.7004,50.6117,50.6561,17789.0
2018-10-17 11:35:00,57.14,57.19,57.1,57.11,16119.0,50.6561,50.7004,50.6206,50.6295,16119.0
2018-10-17 11:40:00,57.11,57.34,57.11,57.33,11886.0,50.6295,50.8334,50.6295,50.8245,11886.0
2018-10-17 11:45:00,57.35,57.43,57.33,57.39,17521.0,50.8422,50.9132,50.8245,50.8777,17521.0
2018-10-17 11:50:00,57.39,57.4,57.28,57.33,17072.0,50.8777,50.8866,50.7802,50.8245,17072.0
2018-10-17 11:55:00,57.32,57.4,57.27,57.38,22284.0,50.8156,50.8866,50.7713,50.8688,22284.0
2018-10-17 12:00:00,57.39,57.42,57.35,57.38,25989.0,50.8777,50.9043,50.8422,50.8688,25989.0
2018-10-17 12:05:00,57.38,57.45,57.36,57.45,181884.0,50.8688,50.9309,50.8511,50.9309,181884.0
2018-10-17 12:10:00,57.46,57.46,57.37,57.45,108380.0,50.9398,50.9398,50.86,50.9309,108380.0
2018-10-17 12:15:00,57.47,57.7,57.43,57.66,177328.0,50.9486,51.1525,50.9132,51.1171,177328.0
2018-10-17 12:20:00,57.63,57.89,57.59,57.85,121833.0,51.0905,51.321,51.055,51.2855,121833.0
2018-10-17 12:25:00,57.88,58.09,57.74,57.75,62357.0,51.3121,51.4983,51.188,51.1969,62357.0
2018-10-17 12:30:00,57.76,57.79,57.62,57.69,17300.0,51.2057,51.2323,51.0816,51.1437,17300.0
2018-10-17 12:35:00,57.69,57.72,57.64,57.69,10828.0,51.1437,51.1703,51.0993,51.1437,10828.0
2018-10-17 12:40:00,57.69,57.78,57.69,57.75,10014.0,51.1437,51.2234,51.1437,51.1969,10014.0
2018-10-17 12:45:00,57.77,57.77,57.53,57.54,7782.0,51.2146,51.2146,51.0018,51.0107,7782.0
2018-10-17 12:50:00,57.54,57.69,57.52,57.69,7736.0,51.0107,51.1437,50.993,51.1437,7736.0
2018-10-17 12:55:00,57.68,57.79,57.68,57.76,49748.0,51.1348,51.2323,51.1348,51.2057,49748.0
2018-10-17 13:00:00,57.78,57.87,57.75,57.85,14635.0,51.2234,51.3032,51.1969,51.2855,14635.0
2018-10-17 13:05:00,57.89,57.92,57.84,57.85,25424.0,51.321,51.3476,51.2766,51.2855,25424.0
2018-10-17 13:10:00,57.83,57.9,57.76,57.81,18704.0,51.2678,51.3298,51.2057,51.25,18704.0
2018-10-17 13:15:00,57.83,57.83,57.75,57.8,22090.0,51.2678,51.2678,51.1969,51.2412,22090.0
2018-10-17 13:20:00,57.79,57.79,57.7,57.74,14549.0,51.2323,51.2323,51.1525,51.188,14549.0
2018-10-17 13:25:00,57.73,57.78,57.66,57.72,43912.0,51.1791,51.2234,51.1171,51.1703,43912.0
2018-10-17 13:30:00,57.69,57.71,57.64,57.7,8024.0,51.1437,51.1614,51.0993,51.1525,8024.0
2018-10-17 13:35:00,57.71,57.73,57.66,57.68,8685.0,51.1614,51.1791,51.1171,51.1348,8685.0
2018-10-17 13:40:00,57.69,57.72,57.67,57.69,12783.0,51.1437,51.1703,51.1259,51.1437,12783.0
2018-10-17 13:45:00,57.67,57.71,57.61,57.63,14075.0,51.1259,51.1614,51.0727,51.0905,14075.0
2018-10-17 13:50:00,57.62,57.68,57.6,57.67,7136.0,51.0816,51.1348,51.0639,51.1259,7136.0
2018-10-17 13:55:00,57.67,57.7,57.6,57.6,23376.0,51.1259,51.1525,51.0639,51.0639,23376.0
2018-10-17 14:00:00,57.59,57.6,57.48,57.6,26794.0,51.055,51.0639,50.9575,51.0639,26794.0
2018-10-17 14:05:00,57.63,57.63,57.51,57.56,110974.0,51.0905,51.0905,50.9841,51.0284,110974.0
2018-10-17 14:10:00,57.56,57.57,57.44,57.45,12655.0,51.0284,51.0373,50.922,50.9309,12655.0
2018-10-17 14:15:00,57.41,57.41,57.31,57.36,27404.0,50.8954,50.8954,50.8068,50.8511,27404.0
2018-10-17 14:20:00,57.35,57.36,57.3,57.34,38400.0,50.8422,50.8511,50.7979,50.8334,38400.0
2018-10-17 14:25:00,57.35,57.42,57.33,57.36,15044.0,50.8422,50.9043,50.8245,50.8511,15044.0
2018-10-17 14:30:00,57.35,57.42,57.3,57.36,10938.0,50.8422,50.9043,50.7979,50.8511,10938.0
2018-10-17 14:35:00,57.32,57.39,57.32,57.38,11588.0,50.8156,50.8777,50.8156,50.8688,11588.0
2018-10-17 14:40:00,57.38,57.49,57.38,57.47,20591.0,50.8688,50.9664,50.8688,50.9486,20591.0
2018-10-17 14:45:00,57.47,57.47,57.41,57.42,9143.0,50.9486,50.9486,50.8954,50.9043,9143.0
2018-10-17 14:50:00,57.42,57.61,57.41,57.58,27217.0,50.9043,51.0727,50.8954,51.0461,27217.0
2018-10-17 14:55:00,57.58,57.61,57.54,57.59,19809.0,51.0461,51.0727,51.0107,51.055,19809.0
2018-10-17 15:00:00,57.58,57.59,57.49,57.49,14891.0,51.0461,51.055,50.9664,50.9664,14891.0
2018-10-17 15:05:00,57.49,57.6,57.49,57.56,23725.0,50.9664,51.0639,50.9664,51.0284,23725.0
2018-10-17 15:10:00,57.56,57.57,57.45,57.45,12720.0,51.0284,51.0373,50.9309,50.9309,12720.0
2018-10-17 15:15:00,57.47,57.48,57.33,57.38,16500.0,50.9486,50.9575,50.8245,50.8688,16500.0
2018-10-17 15:20:00,57.38,57.5,57.37,57.49,31208.0,50.8688,50.9752,50.86,50.9664,31208.0
2018-10-17 15:25:00,57.51,57.56,57.45,57.47,10600.0,50.9841,51.0284,50.9309,50.9486,10600.0
2018-10-17 15:30:00,57.47,57.47,57.24,57.3,44723.0,50.9486,50.9486,50.7447,50.7979,44723.0
2018-10-17 15:35:00,57.31,57.37,57.28,57.32,23743.0,50.8068,50.86,50.7802,50.8156,23743.0
2018-10-17 15:40:00,57.3,57.34,57.21,57.24,56318.0,50.7979,50.8334,50.7181,50.7447,56318.0
2018-10-17 15:45:00,57.23,57.34,57.2,57.33,55717.0,50.7359,50.8334,50.7093,50.8245,55717.0
2018-10-17 15:50:00,57.33,57.4,57.3,57.34,82434.0,50.8245,50.8866,50.7979,50.8334,82434.0
2018-10-17 15:55:00,57.33,57.41,57.33,57.37,123591.0,50.8245,50.8954,50.8245,50.86,123591.0
2018-10-18 09:30:00,57.3,57.68,56.81,56.96,133638.0,50.7979,51.1348,50.3635,50.4965,133638.0
2018-10-18 09:35:00,56.94,57.12,56.8,57.05,20584.0,50.4788,50.6383,50.3547,50.5763,20584.0
2018-10-18 09:40:00,57.06,57.26,56.98,57.18,21102.0,50.5852,50.7625,50.5142,50.6915,21102.0
2018-10-18 09:45:00,57.2,57.21,56.84,56.91,22437.0,50.7093,50.7181,50.3901,50.4522,22437.0
2018-10-18 09:50:00,56.91,56.93,56.73,56.78,36513.0,50.4522,50.4699,50.2926,50.3369,36513.0
2018-10-18 09:55:00,56.81,56.86,56.75,56.81,10363.0,50.3635,50.4078,50.3103,50.3635,10363.0
2018-10-18 10:00:00,56.82,56.85,56.68,56.8,38619.0,50.3724,50.399,50.2483,50.3547,38619.0
2018-10-18 10:05:00,56.81,56.89,56.77,56.81,16026.0,50.3635,50.4344,50.3281,50.3635,16026.0
2018-10-18 10:10:00,56.77,56.89,56.7,56.75,22690.0,50.3281,50.4344,50.266,50.3103,22690.0
2018-10-18 10:15:00,56.75,56.88,56.72,56.84,67231.0,50.3103,50.4256,50.2837,50.3901,67231.0
2018-10-18 10:20:00,56.82,56.84,56.7,56.73,24733.0,50.3724,50.3901,50.266,50.2926,24733.0
2018-10-18 10:25:00,56.74,56.76,56.53,56.58,49554.0,50.3015,50.3192,50.1153,50.1596,49554.0
2018-10-18 10:30:00,56.56,56.75,56.56,56.71,19266.0,50.1419,50.3103,50.1419,50.2749,19266.0
2018-10-18 10:35:00,56.72,56.83,56.71,56.77,24242.0,50.2837,50.3812,50.2749,50.3281,24242.0
2018-10-18 10:40:00,56.77,56.84,56.74,56.83,32556.0,50.3281,50.3901,50.3015,50.3812,32556.0
2018-10-18 10:45:00,56.84,56.93,56.84,56.84,21584.0,50.3901,50.4699,50.3901,50.3901,21584.0
2018-10-18 10:50:00,56.83,56.86,56.76,56.77,15132.0,50.3812,50.4078,50.3192,50.3281,15132.0
2018-10-18 10:55:00,56.77,56.96,56.77,56.88,16856.0,50.3281,50.4965,50.3281,50.4256,16856.0
2018-10-18 11:00:00,56.9,56.93,56.74,56.74,22344.0,50.4433,50.4699,50.3015,50.3015,22344.0
2018-10-18 11:05:00,56.74,56.77,56.67,56.69,12407.0,50.3015,50.3281,50.2394,50.2571,12407.0
2018-10-18 11:10:00,56.7,56.78,56.7,56.74,14650.0,50.266,50.3369,50.266,50.3015,14650.0
2018-10-18 11:15:00,56.74,56.81,56.72,56.77,10737.0,50.3015,50.3635,50.2837,50.3281,10737.0
2018-10-18 11:20:00,56.77,56.79,56.63,56.66,25902.0,50.3281,50.3458,50.2039,50.2305,25902.0
2018-10-18 11:25:00,56.66,56.75,56.63,56.66,14362.0,50.2305,50.3103,50.2039,50.2305,14362.0
2018-10-18 11:30:00,56.66,56.66,56.53,56.54,27216.0,50.2305,50.2305,50.1153,50.1242,27216.0
2018-10-18 11:35:00,56.53,56.63,56.47,56.62,29079.0,50.1153,50.2039,50.0621,50.1951,29079.0
2018-10-18 11:40:00,56.61,56.65,56.55,56.57,24215.0,50.1862,50.2217,50.133,50.1508,24215.0
2018-10-18 11:45:00,56.57,56.58,56.43,56.5,32369.0,50.1508,50.1596,50.0266,50.0887,32369.0
2018-10-18 11:50:00,56.48,56.57,56.4,56.52,64075.0,50.071,50.1508,50.0,50.1064,64075.0
2018-10-18 11:55:00,56.55,56.55,56.45,56.47,17529.0,50.133,50.133,50.0444,50.0621,17529.0
2018-10-18 12:00:00,56.47,56.53,56.43,56.48,27836.0,50.0621,50.1153,50.0266,50.071,27836.0
2018-10-18 12:05:00,56.47,56.58,56.47,56.5,114374.0,50.0621,50.1596,50.0621,50.0887,114374.0
2018-10-18 12:10:00,56.5,56.54,56.45,56.47,13492.0,50.0887,50.1242,50.0444,50.0621,13492.0
2018-10-18 12:15:00,56.45,56.47,56.38,56.43,22839.0,50.0444,50.0621,49.9823,50.0266,22839.0
2018-10-18 12:20:00,56.41,56.61,56.41,56.59,15439.0,50.0089,50.1862,50.0089,50.1685,15439.0
2018-10-18 12:25:00,56.59,56.64,56.57,56.59,15946.0,50.1685,50.2128,50.1508,50.1685,15946.0
2018-10-18 12:30:00,56.57,56.62,56.5,56.58,15855.0,50.1508,50.1951,50.0887,50.1596,15855.0
2018-10-18 12:35:00,56.6,56.6,56.52,56.55,16127.0,50.1773,50.1773,50.1064,50.133,16127.0
2018-10-18 12:40:00,56.57,56.66,56.56,56.62,25771.0,50.1508,50.2305,50.1419,50.1951,25771.0
2018-10-18 12:45:00,56.63,56.64,56.53,56.57,21053.0,50.2039,50.2128,50.1153,50.1508,21053.0
2018-10-18 12:50:00,56.58,56.6,56.49,56.51,25372.0,50.1596,50.1773,50.0798,50.0976,25372.0
2018-10-18 12:55:00,56.51,56.62,56.5,56.56,30381.0,50.0976,50.1951,50.0887,50.1419,30381.0
2018-10-18 13:00:00,56.55,56.64,56.54,56.58,32731.0,50.133,50.2128,50.1242,50.1596,32731.0
2018-10-18 13:05:00,56.58,56.64,56.55,56.61,56557.0,50.1596,50.2128,50.133,50.1862,56557.0
2018-10-18 13:10:00,56.6,56.62,56.49,56.5,39833.0,50.1773,50.1951,50.0798,50.0887,39833.0
2018-10-18 13:15:00,56.5,56.55,56.39,56.4,31197.0,50.0887,50.133,49.9912,50.0,31197.0
2018-10-18 13:20:00,56.42,56.45,56.28,56.28,28158.0,50.0178,50.0444,49.8937,49.8937,28158.0
2018-10-18 13:25:00,56.26,56.4,56.24,56.37,72398.0,49.8759,50.0,49.8582,49.9734,72398.0
2018-10-18 13:30:00,56.38,56.39,56.24,56.28,29416.0,49.9823,49.9912,49.8582,49.8937,29416.0
2018-10-18 13:35:00,56.28,56.31,56.21,56.29,45389.0,49.8937,49.9203,49.8316,49.9025,45389.0
2018-10-18 13:40:00,56.29,56.29,56.15,56.2,29163.0,49.9025,49.9025,49.7784,49.8227,29163.0
2018-10-18 13:45:00,56.22,56.25,56.11,56.18,17927.0,49.8405,49.8671,49.743,49.805,17927.0
2018-10-18 13:50:00,56.19,56.2,56.11,56.14,18758.0,49.8139,49.8227,49.743,49.7695,18758.0
2018-10-18 13:55:00,56.15,56.28,56.15,56.25,58696.0,49.7784,49.8937,49.7784,49.8671,58696.0
2018-10-18 14:00:00,56.25,56.35,56.25,56.31,34434.0,49.8671,49.9557,49.8671,49.9203,34434.0
2018-10-18 14:05:00,56.32,56.52,56.31,56.5,52854.0,49.9291,50.1064,49.9203,50.0887,52854.0
2018-10-18 14:10:00,56.5,56.51,56.37,56.37,29013.0,50.0887,50.0976,49.9734,49.9734,29013.0
2018-10-18 14:15:00,56.37,56.37,56.21,56.22,34173.0,49.9734,49.9734,49.8316,49.8405,34173.0
2018-10-18 14:20:00,56.23,56.39,56.2,56.39,15054.0,49.8493,49.9912,49.8227,49.9912,15054.0
2018-10-18 14:25:00,56.4,56.41,56.34,56.37,30571.0,50.0,50.0089,49.9469,49.9734,30571.0
2018-10-18 14:30:00,56.38,56.38,56.25,56.3,25245.0,49.9823,49.9823,49.8671,49.9114,25245.0
2018-10-18 14:35:00,56.28,56.35,56.22,56.28,31629.0,49.8937,49.9557,49.8405,49.8937,31629.0
2018-10-18 14:40:00,56.27,56.4,56.24,56.37,12278.0,49.8848,50.0,49.8582,49.9734,12278.0
2018-10-18 14:45:00,56.36,56.43,56.31,56.31,11240.0,49.9646,50.0266,49.9203,49.9203,11240.0
2018-10-18 14:50:00,56.3,56.36,56.28,56.33,20618.0,49.9114,49.9646,49.8937,49.938,20618.0
2018-10-18 14:55:00,56.33,56.34,56.24,56.25,31629.0,49.938,49.9469,49.8582,49.8671,31629.0
2018-10-18 15:00:00,56.26,56.3,56.21,56.21,33958.0,49.8759,49.9114,49.8316,49.8316,33958.0
2018-10-18 15:05:00,56.21,56.21,56.17,56.19,30391.0,49.8316,49.8316,49.7961,49.8139,30391.0
2018-10-18 15:10:00,56.19,56.23,56.18,56.22,43553.0,49.8139,49.8493,49.805,49.8405,43553.0
2018-10-18 15:15:00,56.22,56.34,56.21,56.23,28289.0,49.8405,49.9469,49.8316,49.8493,28289.0
2018-10-18 15:20:00,56.22,56.3,56.19,56.29,33318.0,49.8405,49.9114,49.8139,49.9025,33318.0
2018-10-18 15:25:00,56.27,56.31,56.23,56.25,35655.0,49.8848,49.9203,49.8493,49.8671,35655.0
2018-10-18 15:30:00,56.24,56.26,56.15,56.19,75444.0,49.8582,49.8759,49.7784,49.8139,75444.0
2018-10-18 15:35:00,56.2,56.27,56.14,56.27,53004.0,49.8227,49.8848,49.7695,49.8848,53004.0
2018-10-18 15:40:00,56.27,56.29,56.16,56.18,83476.0,49.8848,49.9025,49.7873,49.805,83476.0
2018-10-18 15:45:00,56.18,56.24,56.13,56.2,76823.0,49.805,49.8582,49.7607,49.8227,76823.0
2018-10-18 15:50:00,56.2,56.21,56.14,56.16,67556.0,49.8227,49.8316,49.7695,49.7873,67556.0
2018-10-18 15:55:00,56.16,56.17,55.93,56.04,475847.0,49.7873,49.7961,49.5834,49.6809,475847.0
2018-10-19 09:30:00,55.79,55.98,55.75,55.88,53414.0,49.4593,49.6277,49.4238,49.5391,53414.0
2018-10-19 09:35:00,55.88,56.25,55.88,56.2,51513.0,49.5391,49.8671,49.5391,49.8227,51513.0
2018-10-19 09:40:00,56.21,56.34,56.13,56.19,24454.0,49.8316,49.9469,49.7607,49.8139,24454.0
2018-10-19 09:45:00,56.2,56.55,56.18,56.46,38013.0,49.8227,50.133,49.805,50.0532,38013.0
2018-10-19 09:50:00,56.49,56.52,56.37,56.47,35498.0,50.0798,50.1064,49.9734,50.0621,35498.0
2018-10-19 09:55:00,56.46,56.51,56.36,56.41,18937.0,50.0532,50.0976,49.9646,50.0089,18937.0
2018-10-19 10:00:00,56.41,56.47,56.31,56.47,26515.0,50.0089,50.0621,49.9203,50.0621,26515.0
2018-10-19 10:05:00,56.49,56.54,56.46,56.47,18247.0,50.0798,50.1242,50.0532,50.0621,18247.0
2018-10-19 10:10:00,56.45,56.48,56.41,56.47,23618.0,50.0444,50.071,50.0089,50.0621,23618.0
2018-10-19 10:15:00,56.47,56.54,56.46,56.48,11568.0,50.0621,50.1242,50.0532,50.071,11568.0
2018-10-19 10:20:00,56.49,56.5,56.4,56.41,15514.0,50.0798,50.0887,50.0,50.0089,15514.0
2018-10-19 10:25:00,56.4,56.43,56.3,56.38,15874.0,50.0,50.0266,49.9114,49.9823,15874.0
2018-10-19 10:30:00,56.36,56.47,56.34,56.44,19841.0,49.9646,50.0621,49.9469,50.0355,19841.0
2018-10-19 10:35:00,56.45,56.45,56.21,56.3,17983.0,50.0444,50.0444,49.8316,49.9114,17983.0
2018-10-19 10:40:00,56.3,56.3,56.22,56.3,19504.0,49.9114,49.9114,49.8405,49.9114,19504.0
2018-10-19 10:45:00,56.3,56.3,56.15,56.17,12795.0,49.9114,49.9114,49.7784,49.7961,12795.0
2018-10-19 10:50:00,56.13,56.21,56.11,56.16,26233.0,49.7607,49.8316,49.743,49.7873,26233.0
2018-10-19 10:55:00,56.17,56.34,56.17,56.34,29550.0,49.7961,49.9469,49.7961,49.9469,29550.0
2018-10-19 11:00:00,56.36,56.4,56.25,56.26,29747.0,49.9646,50.0,49.8671,49.8759,29747.0
2018-10-19 11:05:00,56.26,56.31,56.24,56.28,21121.0,49.8759,49.9203,49.8582,49.8937,21121.0
2018-10-19 11:10:00,56.27,56.31,56.23,56.27,33207.0,49.8848,49.9203,49.8493,49.8848,33207.0
2018-10-19 11:15:00,56.27,56.29,56.17,56.22,26276.0,49.8848,49.9025,49.7961,49.8405,26276.0
2018-10-19 11:20:00,56.21,56.25,56.12,56.23,41629.0,49.8316,49.8671,49.7518,49.8493,41629.0
2018-10-19 11:25:00,56.23,56.31,56.23,56.23,46840.0,49.8493,49.9203,49.8493,49.8493,46840.0
2018-10-19 11:30:00,56.22,56.22,56.02,56.07,34906.0,49.8405,49.8405,49.6632,49.7075,34906.0
2018-10-19 11:35:00,56.07,56.08,55.98,56.03,26488.0,49.7075,49.7164,49.6277,49.672,26488.0
2018-10-19 11:40:00,56.02,56.03,55.93,56.0,25375.0,49.6632,49.672,49.5834,49.6454,25375.0
2018-10-19 11:45:00,56.0,56.09,55.97,56.08,18953.0,49.6454,49.7252,49.6188,49.7164,18953.0
2018-10-19 11:50:00,56.09,56.13,55.96,55.96,22482.0,49.7252,49.7607,49.61,49.61,22482.0
2018-10-19 11:55:00,55.96,56.12,55.92,56.11,23519.0,49.61,49.7518,49.5745,49.743,23519.0
2018-10-19 12:00:00,56.11,56.12,55.97,55.97,16923.0,49.743,49.7518,49.6188,49.6188,16923.0
2018-10-19 12:05:00,55.96,56.03,55.92,55.94,12127.0,49.61,49.672,49.5745,49.5922,12127.0
2018-10-19 12:10:00,55.95,55.96,55.9,55.91,26359.0,49.6011,49.61,49.5568,49.5656,26359.0
2018-10-19 12:15:00,55.91,55.95,55.85,55.94,37728.0,49.5656,49.6011,49.5125,49.5922,37728.0
2018-10-19 12:20:00,55.92,55.96,55.85,55.86,40701.0,49.5745,49.61,49.5125,49.5213,40701.0
2018-10-19 12:25:00,55.84,55.86,55.74,55.83,80608.0,49.5036,49.5213,49.4149,49.4947,80608.0
2018-10-19 12:30:00,55.82,55.87,55.78,55.83,42937.0,49.4859,49.5302,49.4504,49.4947,42937.0
2018-10-19 12:35:00,55.84,55.84,55.79,55.82,56753.0,49.5036,49.5036,49.4593,49.4859,56753.0
2018-10-19 12:40:00,55.83,55.89,55.75,55.85,36650.0,49.4947,49.5479,49.4238,49.5125,36650.0
2018-10-19 12:45:00,55.85,55.89,55.83,55.88,28675.0,49.5125,49.5479,49.4947,49.5391,28675.0
2018-10-19 12:50:00,55.88,55.92,55.8,55.91,20800.0,49.5391,49.5745,49.4681,49.5656,20800.0
2018-10-19 12:55:00,55.9,55.94,55.86,55.88,22929.0,49.5568,49.5922,49.5213,49.5391,22929.0
2018-10-19 13:00:00,55.85,55.88,55.82,55.88,35126.0,49.5125,49.5391,49.4859,49.5391,35126.0
2018-10-19 13:05:00,55.89,55.91,55.81,55.86,24259.0,49.5479,49.5656,49.477,49.5213,24259.0
2018-10-19 13:10:00,55.86,56.04,55.86,56.03,26188.0,49.5213,49.6809,49.5213,49.672,26188.0
2018-10-19 13:15:00,56.02,56.11,56.01,56.05,34988.0,49.6632,49.743,49.6543,49.6898,34988.0
2018-10-19 13:20:00,56.04,56.07,55.99,56.02,52354.0,49.6809,49.7075,49.6366,49.6632,52354.0
2018-10-19 13:25:00,56.01,56.07,55.94,55.98,17843.0,49.6543,49.7075,49.5922,49.6277,17843.0
2018-10-19 13:30:00,55.98,56.02,55.93,55.95,28399.0,49.6277,49.6632,49.5834,49.6011,28399.0
2018-10-19 13:35:00,55.94,55.94,55.8,55.81,25531.0,49.5922,49.5922,49.4681,49.477,25531.0
2018-10-19 13:40:00,55.8,55.85,55.65,55.66,37869.0,49.4681,49.5125,49.3351,49.344,37869.0
2018-10-19 13:45:00,55.66,55.68,55.62,55.66,31001.0,49.344,49.3617,49.3086,49.344,31001.0
2018-10-19 13:50:00,55.67,55.67,55.6,55.62,24933.0,49.3529,49.3529,49.2908,49.3086,24933.0
2018-10-19 13:55:00,55.62,55.63,55.42,55.46,44241.0,49.3086,49.3174,49.1312,49.1667,44241.0
2018-10-19 14:00:00,55.44,55.47,55.34,55.36,87664.0,49.149,49.1756,49.0603,49.0781,87664.0
2018-10-19 14:05:00,55.36,55.44,55.3,55.43,38600.0,49.0781,49.149,49.0249,49.1401,38600.0
2018-10-19 14:10:00,55.43,55.48,55.39,55.41,39306.0,49.1401,49.1844,49.1047,49.1224,39306.0
2018-10-19 14:15:00,55.4,55.4,55.32,55.37,28487.0,49.1135,49.1135,49.0426,49.0869,28487.0
2018-10-19 14:20:00,55.37,55.54,55.36,55.53,18233.0,49.0869,49.2376,49.0781,49.2288,18233.0
2018-10-19 14:25:00,55.53,55.53,55.42,55.42,15713.0,49.2288,49.2288,49.1312,49.1312,15713.0
2018-10-19 14:30:00,55.41,55.59,55.4,55.52,27182.0,49.1224,49.282,49.1135,49.2199,27182.0
2018-10-19 14:35:00,55.53,55.57,55.5,55.52,17729.0,49.2288,49.2642,49.2022,49.2199,17729.0
2018-10-19 14:40:00,55.52,55.54,55.43,55.45,20835.0,49.2199,49.2376,49.1401,49.1578,20835.0
2018-10-19 14:45:00,55.46,55.57,55.46,55.55,27531.0,49.1667,49.2642,49.1667,49.2465,27531.0
2018-10-19 14:50:00,55.55,55.59,55.51,55.57,30130.0,49.2465,49.282,49.211,49.2642,30130.0
2018-10-19 14:55:00,55.58,55.66,55.57,55.58,40688.0,49.2731,49.344,49.2642,49.2731,40688.0
2018-10-19 15:00:00,55.57,55.63,55.56,55.62,80828.0,49.2642,49.3174,49.2554,49.3086,80828.0
2018-10-19 15:05:00,55.62,55.68,55.58,55.61,53551.0,49.3086,49.3617,49.2731,49.2997,53551.0
2018-10-19 15:10:00,55.61,55.63,55.58,55.6,30693.0,49.2997,49.3174,49.2731,49.2908,30693.0
2018-10-19 15:15:00,55.59,55.74,55.57,55.74,43940.0,49.282,49.4149,49.2642,49.4149,43940.0
2018-10-19 15:20:00,55.74,55.79,55.73,55.78,40307.0,49.4149,49.4593,49.4061,49.4504,40307.0
2018-10-19 15:25:00,55.79,55.97,55.78,55.95,99597.0,49.4593,49.6188,49.4504,49.6011,99597.0
2018-10-19 15:30:00,55.95,55.96,55.92,55.93,80931.0,49.6011,49.61,49.5745,49.5834,80931.0
2018-10-19 15:35:00,55.93,56.01,55.92,55.98,112838.0,49.5834,49.6543,49.5745,49.6277,112838.0
2018-10-19 15:40:00,55.99,56.05,55.97,56.05,158352.0,49.6366,49.6898,49.6188,49.6898,158352.0
2018-10-19 15:45:00,56.05,56.07,55.93,55.94,200507.0,49.6898,49.7075,49.5834,49.5922,200507.0
2018-10-19 15:50:00,55.93,55.96,55.84,55.84,114550.0,49.5834,49.61,49.5036,49.5036,114550.0
2018-10-19 15:55:00,55.85,55.85,55.61,55.67,405375.0,49.5125,49.5125,49.2997,49.3529,405375.0
2018-10-22 09:30:00,56.07,56.12,55.79,56.03,110970.0,49.7075,49.7518,49.4593,49.672,110970.0
2018-10-22 09:35:00,56.06,56.13,55.97,56.09,32972.0,49.6986,49.7607,49.6188,49.7252,32972.0
2018-10-22 09:40:00,56.08,56.1,55.91,56.08,46245.0,49.7164,49.7341,49.5656,49.7164,46245.0
2018-10-22 09:45:00,56.05,56.06,55.82,55.89,32699.0,49.6898,49.6986,49.4859,49.5479,32699.0
2018-10-22 09:50:00,55.9,56.01,55.84,56.0,44532.0,49.5568,49.6543,49.5036,49.6454,44532.0
2018-10-22 09:55:00,55.99,55.99,55.83,55.94,17399.0,49.6366,49.6366,49.4947,49.5922,17399.0
2018-10-22 10:00:00,55.91,55.99,55.86,55.92,21988.0,49.5656,49.6366,49.5213,49.5745,21988.0
2018-10-22 10:05:00,55.92,55.92,55.81,55.86,44849.0,49.5745,49.5745,49.477,49.5213,44849.0
2018-10-22 10:10:00,55.86,56.0,55.82,56.0,33745.0,49.5213,49.6454,49.4859,49.6454,33745.0
2018-10-22 10:15:00,55.99,56.04,55.79,55.81,83307.0,49.6366,49.6809,49.4593,49.477,83307.0
2018-10-22 10:20:00,55.8,55.8,55.57,55.65,122024.0,49.4681,49.4681,49.2642,49.3351,122024.0
2018-10-22 10:25:00,55.64,55.86,55.55,55.69,170020.0,49.3263,49.5213,49.2465,49.3706,170020.0
2018-10-22 10:30:00,55.69,55.69,55.51,55.58,90815.0,49.3706,49.3706,49.211,49.2731,90815.0
2018-10-22 10:35:00,55.59,55.63,55.5,55.5,41457.0,49.282,49.3174,49.2022,49.2022,41457.0
2018-10-22 10:40:00,55.51,55.56,55.47,55.53,53200.0,49.211,49.2554,49.1756,49.2288,53200.0
2018-10-22 10:45:00,55.55,55.56,55.45,55.53,50370.0,49.2465,49.2554,49.1578,49.2288,50370.0
2018-10-22 10:50:00,55.52,55.62,55.49,55.53,47002.0,49.2199,49.3086,49.1933,49.2288,47002.0
2018-10-22 10:55:00,55.53,55.54,55.41,55.43,39078.0,49.2288,49.2376,49.1224,49.1401,39078.0
2018-10-22 11:00:00,55.41,55.53,55.39,55.5,32164.0,49.1224,49.2288,49.1047,49.2022,32164.0
2018-10-22 11:05:00,55.5,55.57,55.3,55.33,45255.0,49.2022,49.2642,49.0249,49.0515,45255.0
2018-10-22 11:10:00,55.34,55.35,55.14,55.18,39540.0,49.0603,49.0692,48.883,48.9185,39540.0
2018-10-22 11:15:00,55.19,55.22,55.15,55.21,30134.0,48.9273,48.9539,48.8919,48.9451,30134.0
2018-10-22 11:20:00,55.21,55.34,55.17,55.34,44979.0,48.9451,49.0603,48.9096,49.0603,44979.0
2018-10-22 11:25:00,55.35,55.37,55.15,55.19,66585.0,49.0692,49.0869,48.8919,48.9273,66585.0
2018-10-22 11:30:00,55.18,55.18,55.06,55.1,35195.0,48.9185,48.9185,48.8121,48.8476,35195.0
2018-10-22 11:35:00,55.11,55.27,55.11,55.27,29212.0,48.8564,48.9983,48.8564,48.9983,29212.0
2018-10-22 11:40:00,55.26,55.28,55.18,55.27,20878.0,48.9894,49.0071,48.9185,48.9983,20878.0
2018-10-22 11:45:00,55.27,55.27,55.23,55.24,15137.0,48.9983,48.9983,48.9628,48.9717,15137.0
2018-10-22 11:50:00,55.25,55.25,55.07,55.09,20012.0,48.9805,48.9805,48.821,48.8387,20012.0
2018-10-22 11:55:00,55.08,55.18,55.07,55.14,23337.0,48.8298,48.9185,48.821,48.883,23337.0
2018-10-22 12:00:00,55.15,55.18,55.12,55.14,27968.0,48.8919,48.9185,48.8653,48.883,27968.0
2018-10-22 12:05:00,55.16,55.23,55.11,55.11,24728.0,48.9008,48.9628,48.8564,48.8564,24728.0
2018-10-22 12:10:00,55.12,55.12,54.91,54.92,80847.0,48.8653,48.8653,48.6791,48.688,80847.0
2018-10-22 12:15:00,54.93,54.95,54.88,54.92,25897.0,48.6969,48.7146,48.6525,48.688,25897.0
2018-10-22 12:20:00,54.93,54.95,54.88,54.88,24001.0,48.6969,48.7146,48.6525,48.6525,24001.0
2018-10-22 12:25:00,54.89,54.91,54.83,54.91,22211.0,48.6614,48.6791,48.6082,48.6791,22211.0
2018-10-22 12:30:00,54.91,54.96,54.88,54.95,38047.0,48.6791,48.7234,48.6525,48.7146,38047.0
2018-10-22 12:35:00,54.95,55.0,54.9,54.96,52637.0,48.7146,48.7589,48.6703,48.7234,52637.0
2018-10-22 12:40:00,54.97,55.11,54.96,55.11,41494.0,48.7323,48.8564,48.7234,48.8564,41494.0
2018-10-22 12:45:00,55.11,55.12,55.0,55.0,23356.0,48.8564,48.8653,48.7589,48.7589,23356.0
2018-10-22 12:50:00,54.99,55.09,54.99,55.07,18829.0,48.75,48.8387,48.75,48.821,18829.0
2018-10-22 12:55:00,55.07,55.07,55.01,55.03,15923.0,48.821,48.821,48.7678,48.7855,15923.0
2018-10-22 13:00:00,55.03,55.03,54.94,54.97,24118.0,48.7855,48.7855,48.7057,48.7323,24118.0
2018-10-22 13:05:00,54.97,55.09,54.95,55.08,27220.0,48.7323,48.8387,48.7146,48.8298,27220.0
2018-10-22 13:10:00,55.08,55.1,55.03,55.07,24316.0,48.8298,48.8476,48.7855,48.821,24316.0
2018-10-22 13:15:00,55.06,55.08,55.03,55.04,15407.0,48.8121,48.8298,48.7855,48.7944,15407.0
2018-10-22 13:20:00,55.04,55.04,54.91,54.92,23787.0,48.7944,48.7944,48.6791,48.688,23787.0
2018-10-22 13:25:00,54.91,54.92,54.85,54.87,15433.0,48.6791,48.688,48.6259,48.6437,15433.0
2018-10-22 13:30:00,54.87,54.99,54.84,54.98,21459.0,48.6437,48.75,48.6171,48.7412,21459.0
2018-10-22 13:35:00,54.98,55.06,54.97,55.05,43262.0,48.7412,48.8121,48.7323,48.8032,43262.0
2018-10-22 13:40:00,55.06,55.08,55.05,55.07,29617.0,48.8121,48.8298,48.8032,48.821,29617.0
2018-10-22 13:45:00,55.07,55.08,55.04,55.05,40938.0,48.821,48.8298,48.7944,48.8032,40938.0
2018-10-22 13:50:00,55.04,55.07,54.96,54.98,26810.0,48.7944,48.821,48.7234,48.7412,26810.0
2018-10-22 13:55:00,54.98,54.99,54.95,54.97,13833.0,48.7412,48.75,48.7146,48.7323,13833.0
2018-10-22 14:00:00,54.95,54.98,54.91,54.93,24531.0,48.7146,48.7412,48.6791,48.6969,24531.0
2018-10-22 14:05:00,54.93,54.99,54.93,54.95,14841.0,48.6969,48.75,48.6969,48.7146,14841.0
2018-10-22 14:10:00,54.96,55.0,54.89,54.91,20768.0,48.7234,48.7589,48.6614,48.6791,20768.0
2018-10-22 14:15:00,54.91,54.98,54.89,54.94,23046.0,48.6791,48.7412,48.6614,48.7057,23046.0
2018-10-22 14:20:00,54.94,55.0,54.9,54.9,25251.0,48.7057,48.7589,48.6703,48.6703,25251.0
2018-10-22 14:25:00,54.91,54.96,54.9,54.91,18599.0,48.6791,48.7234,48.6703,48.6791,18599.0
2018-10-22 14:30:00,54.91,54.97,54.89,54.95,22305.0,48.6791,48.7323,48.6614,48.7146,22305.0
2018-10-22 14:35:00,54.94,55.01,54.94,54.98,21959.0,48.7057,48.7678,48.7057,48.7412,21959.0
2018-10-22 14:40:00,54.99,55.0,54.92,54.92,21855.0,48.75,48.7589,48.688,48.688,21855.0
2018-10-22 14:45:00,54.92,55.01,54.89,54.97,49477.0,48.688,48.7678,48.6614,48.7323,49477.0
2018-10-22 14:50:00,54.98,54.98,54.93,54.96,16451.0,48.7412,48.7412,48.6969,48.7234,16451.0
2018-10-22 14:55:00,54.95,55.02,54.95,54.98,25277.0,48.7146,48.7766,48.7146,48.7412,25277.0
2018-10-22 15:00:00,54.99,55.12,54.95,55.1,25966.0,48.75,48.8653,48.7146,48.8476,25966.0
2018-10-22 15:05:00,55.1,55.1,55.03,55.09,15799.0,48.8476,48.8476,48.7855,48.8387,15799.0
2018-10-22 15:10:00,55.08,55.15,55.07,55.11,62613.0,48.8298,48.8919,48.821,48.8564,62613.0
2018-10-22 15:15:00,55.12,55.12,55.07,55.1,72919.0,48.8653,48.8653,48.821,48.8476,72919.0
2018-10-22 15:20:00,55.1,55.13,55.09,55.09,119522.0,48.8476,48.8742,48.8387,48.8387,119522.0
2018-10-22 15:25:00,55.1,55.12,55.08,55.11,26841.0,48.8476,48.8653,48.8298,48.8564,26841.0
2018-10-22 15:30:00,55.12,55.12,55.02,55.05,40079.0,48.8653,48.8653,48.7766,48.8032,40079.0
2018-10-22 15:35:00,55.05,55.05,54.87,54.88,99329.0,48.8032,48.8032,48.6437,48.6525,99329.0
2018-10-22 15:40:00,54.87,54.9,54.82,54.89,68589.0,48.6437,48.6703,48.5993,48.6614,68589.0
2018-10-22 15:45:00,54.88,54.92,54.81,54.82,65892.0,48.6525,48.688,48.5905,48.5993,65892.0
2018-10-22 15:50:00,54.82,54.87,54.81,54.83,91762.0,48.5993,48.6437,48.5905,48.6082,91762.0
2018-10-22 15:55:00,54.83,54.9,54.8,54.87,228996.0,48.6082,48.6703,48.5816,48.6437,228996.0
2018-10-23 09:30:00,53.55,53.88,53.06,53.4,135381.0,47.4734,47.766,47.039,47.3405,135381.0
2018-10-23 09:35:00,53.43,53.99,53.33,53.82,49853.0,47.3671,47.8635,47.2784,47.7128,49853.0
2018-10-23 09:40:00,53.83,53.94,53.41,53.69,38712.0,47.7217,47.8192,47.3493,47.5976,38712.0
2018-10-23 09:45:00,53.69,53.91,53.64,53.77,63714.0,47.5976,47.7926,47.5532,47.6685,63714.0
2018-10-23 09:50:00,53.79,53.8,53.4,53.43,135709.0,47.6862,47.6951,47.3405,47.3671,135709.0
2018-10-23 09:55:00,53.48,53.58,53.43,53.48,55693.0,47.4114,47.5,47.3671,47.4114,55693.0
2018-10-23 10:00:00,53.46,53.48,53.17,53.25,45465.0,47.3937,47.4114,47.1366,47.2075,45465.0
2018-10-23 10:05:00,53.24,53.28,53.01,53.05,104203.0,47.1986,47.2341,46.9947,47.0302,104203.0
2018-10-23 10:10:00,53.05,53.09,52.88,52.89,101426.0,47.0302,47.0656,46.8795,46.8883,101426.0
2018-10-23 10:15:00,52.92,52.94,52.61,52.66,116475.0,46.9149,46.9327,46.6401,46.6844,116475.0
2018-10-23 10:20:00,52.65,52.88,52.61,52.88,98620.0,46.6756,46.8795,46.6401,46.8795,98620.0
2018-10-23 10:25:00,52.92,53.03,52.83,52.89,48446.0,46.9149,47.0125,46.8351,46.8883,48446.0
2018-10-23 10:30:00,52.89,52.94,52.77,52.89,40504.0,46.8883,46.9327,46.782,46.8883,40504.0
2018-10-23 10:35:00,52.9,52.96,52.85,52.94,32288.0,46.8972,46.9504,46.8529,46.9327,32288.0
2018-10-23 10:40:00,52.94,52.94,52.87,52.89,71794.0,46.9327,46.9327,46.8706,46.8883,71794.0
2018-10-23 10:45:00,52.88,53.04,52.83,53.04,57758.0,46.8795,47.0213,46.8351,47.0213,57758.0
2018-10-23 10:50:00,53.04,53.05,52.96,52.97,33902.0,47.0213,47.0302,46.9504,46.9593,33902.0
2018-10-23 10:55:00,52.98,53.09,52.94,53.02,35548.0,46.9681,47.0656,46.9327,47.0036,35548.0
2018-10-23 11:00:00,53.01,53.06,52.96,53.06,54804.0,46.9947,47.039,46.9504,47.039,54804.0
2018-10-23 11:05:00,53.06,53.25,53.04,53.21,34554.0,47.039,47.2075,47.0213,47.172,34554.0
2018-10-23 11:10:00,53.22,53.37,53.22,53.31,30326.0,47.1809,47.3139,47.1809,47.2607,30326.0
2018-10-23 11:15:00,53.31,53.41,53.26,53.39,22564.0,47.2607,47.3493,47.2164,47.3316,22564.0
2018-10-23 11:20:00,53.38,53.43,53.26,53.26,30679.0,47.3227,47.3671,47.2164,47.2164,30679.0
2018-10-23 11:25:00,53.27,53.4,53.23,53.33,38607.0,47.2252,47.3405,47.1898,47.2784,38607.0
2018-10-23 11:30:00,53.34,53.4,53.25,53.26,122374.0,47.2873,47.3405,47.2075,47.2164,122374.0
2018-10-23 11:35:00,53.28,53.3,53.17,53.18,28486.0,47.2341,47.2518,47.1366,47.1454,28486.0
2018-10-23 11:40:00,53.2,53.21,53.11,53.11,24933.0,47.1632,47.172,47.0834,47.0834,24933.0
2018-10-23 11:45:00,53.11,53.16,53.1,53.12,43721.0,47.0834,47.1277,47.0745,47.0922,43721.0
2018-10-23 11:50:00,53.12,53.13,52.95,53.01,35501.0,47.0922,47.1011,46.9415,46.9947,35501.0
2018-10-23 11:55:00,53.0,53.06,52.9,52.9,28594.0,46.9859,47.039,46.8972,46.8972,28594.0
2018-10-23 12:00:00,52.9,53.0,52.9,52.98,26248.0,46.8972,46.9859,46.8972,46.9681,26248.0
2018-10-23 12:05:00,52.98,53.17,52.97,53.15,45490.0,46.9681,47.1366,46.9593,47.1188,45490.0
2018-10-23 12:10:00,53.14,53.21,53.13,53.21,69512.0,47.11,47.172,47.1011,47.172,69512.0
2018-10-23 12:15:00,53.22,53.23,53.11,53.16,33114.0,47.1809,47.1898,47.0834,47.1277,33114.0
2018-10-23 12:20:00,53.17,53.22,53.13,53.14,151988.0,47.1366,47.1809,47.1011,47.11,151988.0
2018-10-23 12:25:00,53.15,53.2,53.12,53.15,34719.0,47.1188,47.1632,47.0922,47.1188,34719.0
2018-10-23 12:30:00,53.15,53.49,53.14,53.49,33369.0,47.1188,47.4203,47.11,47.4203,33369.0
2018-10-23 12:35:00,53.48,53.49,53.38,53.42,32114.0,47.4114,47.4203,47.3227,47.3582,32114.0
2018-10-23 12:40:00,53.42,53.44,53.35,53.42,24301.0,47.3582,47.3759,47.2961,47.3582,24301.0
2018-10-23 12:45:00,53.43,53.43,53.34,53.41,43195.0,47.3671,47.3671,47.2873,47.3493,43195.0
2018-10-23 12:50:00,53.41,53.46,53.33,53.34,34210.0,47.3493,47.3937,47.2784,47.2873,34210.0
2018-10-23 12:55:00,53.34,53.36,53.27,53.31,34872.0,47.2873,47.305,47.2252,47.2607,34872.0
2018-10-23 13:00:00,53.3,53.49,53.29,53.48,61344.0,47.2518,47.4203,47.2429,47.4114,61344.0
2018-10-23 13:05:00,53.49,53.78,53.49,53.78,75657.0,47.4203,47.6773,47.4203,47.6773,75657.0
2018-10-23 13:10:00,53.77,53.81,53.58,53.58,45345.0,47.6685,47.7039,47.5,47.5,45345.0
2018-10-23 13:15:00,53.59,53.63,53.45,53.46,30033.0,47.5089,47.5444,47.3848,47.3937,30033.0
2018-10-23 13:20:00,53.45,53.6,53.43,53.53,26071.0,47.3848,47.5178,47.3671,47.4557,26071.0
2018-10-23 13:25:00,53.54,53.61,53.46,53.47,23375.0,47.4646,47.5266,47.3937,47.4025,23375.0
2018-10-23 13:30:00,53.48,53.54,53.42,53.47,29477.0,47.4114,47.4646,47.3582,47.4025,29477.0
2018-10-23 13:35:00,53.46,53.47,53.38,53.43,38466.0,47.3937,47.4025,47.3227,47.3671,38466.0
2018-10-23 13:40:00,53.43,53.44,53.39,53.4,48452.0,47.3671,47.3759,47.3316,47.3405,48452.0
2018-10-23 13:45:00,53.4,53.42,53.36,53.37,34556.0,47.3405,47.3582,47.305,47.3139,34556.0
2018-10-23 13:50:00,53.36,53.42,53.27,53.28,22740.0,47.305,47.3582,47.2252,47.2341,22740.0
2018-10-23 13:55:00,53.29,53.34,53.2,53.22,32587.0,47.2429,47.2873,47.1632,47.1809,32587.0
2018-10-23 14:00:00,53.22,53.33,53.22,53.27,47916.0,47.1809,47.2784,47.1809,47.2252,47916.0
2018-10-23 14:05:00,53.26,53.26,53.2,53.25,70968.0,47.2164,47.2164,47.1632,47.2075,70968.0
2018-10-23 14:10:00,53.25,53.28,53.18,53.26,29405.0,47.2075,47.2341,47.1454,47.2164,29405.0
2018-10-23 14:15:00,53.26,53.41,53.26,53.41,48014.0,47.2164,47.3493,47.2164,47.3493,48014.0
2018-10-23 14:20:00,53.42,53.49,53.38,53.49,27231.0,47.3582,47.4203,47.3227,47.4203,27231.0
2018-10-23 14:25:00,53.49,53.66,53.42,53.54,221943.0,47.4203,47.571,47.3582,47.4646,221943.0
2018-10-23 14:30:00,53.54,53.74,53.53,53.64,58289.0,47.4646,47.6419,47.4557,47.5532,58289.0
2018-10-23 14:35:00,53.64,53.66,53.57,53.64,60021.0,47.5532,47.571,47.4912,47.5532,60021.0
2018-10-23 14:40:00,53.62,53.68,53.6,53.67,70351.0,47.5355,47.5887,47.5178,47.5798,70351.0
2018-10-23 14:45:00,53.67,53.67,53.58,53.64,51792.0,47.5798,47.5798,47.5,47.5532,51792.0
2018-10-23 14:50:00,53.63,53.7,53.61,53.63,51826.0,47.5444,47.6064,47.5266,47.5444,51826.0
2018-10-23 14:55:00,53.62,53.7,53.58,53.67,47561.0,47.5355,47.6064,47.5,47.5798,47561.0
2018-10-23 15:00:00,53.67,53.72,53.65,53.67,59769.0,47.5798,47.6242,47.5621,47.5798,59769.0
2018-10-23 15:05:00,53.68,53.71,53.66,53.67,57504.0,47.5887,47.6153,47.571,47.5798,57504.0
2018-10-23 15:10:00,53.66,53.67,53.6,53.64,52618.0,47.571,47.5798,47.5178,47.5532,52618.0
2018-10-23 15:15:00,53.64,53.7,53.55,53.56,50243.0,47.5532,47.6064,47.4734,47.4823,50243.0
2018-10-23 15:20:00,53.56,53.59,53.54,53.58,88371.0,47.4823,47.5089,47.4646,47.5,88371.0
2018-10-23 15:25:00,53.58,53.59,53.45,53.49,71291.0,47.5,47.5089,47.3848,47.4203,71291.0
2018-10-23 15:30:00,53.49,53.56,53.48,53.54,82968.0,47.4203,47.4823,47.4114,47.4646,82968.0
2018-10-23 15:35:00,53.54,53.58,53.41,53.42,88047.0,47.4646,47.5,47.3493,47.3582,88047.0
2018-10-23 15:40:00,53.42,53.46,53.36,53.44,102303.0,47.3582,47.3937,47.305,47.3759,102303.0
2018-10-23 15:45:00,53.45,53.5,53.41,53.5,156052.0,47.3848,47.4291,47.3493,47.4291,156052.0
2018-10-23 15:50:00,53.5,53.5,53.42,53.48,117427.0,47.4291,47.4291,47.3582,47.4114,117427.0
2018-10-23 15:55:00,53.48,53.48,53.3,53.37,329877.0,47.4114,47.4114,47.2518,47.3139,329877.0
2018-10-24 09:30:00,53.5,53.52,53.25,53.51,113912.0,47.4291,47.4468,47.2075,47.438,113912.0
2018-10-24 09:35:00,53.47,53.52,53.25,53.51,46106.0,47.4025,47.4468,47.2075,47.438,46106.0
2018-10-24 09:40:00,53.53,53.71,53.49,53.49,33229.0,47.4557,47.6153,47.4203,47.4203,33229.0
2018-10-24 09:45:00,53.53,53.62,53.37,53.37,34965.0,47.4557,47.5355,47.3139,47.3139,34965.0
2018-10-24 09:50:00,53.31,53.43,53.18,53.2,27552.0,47.2607,47.3671,47.1454,47.1632,27552.0
2018-10-24 09:55:00,53.2,53.32,53.19,53.28,25986.0,47.1632,47.2695,47.1543,47.2341,25986.0
2018-10-24 10:00:00,53.29,53.29,53.0,53.04,42563.0,47.2429,47.2429,46.9859,47.0213,42563.0
2018-10-24 10:05:00,53.03,53.06,52.95,53.01,37827.0,47.0125,47.039,46.9415,46.9947,37827.0
2018-10-24 10:10:00,53.0,53.06,52.91,52.91,34898.0,46.9859,47.039,46.9061,46.9061,34898.0
2018-10-24 10:15:00,52.94,52.96,52.82,52.83,24701.0,46.9327,46.9504,46.8263,46.8351,24701.0
2018-10-24 10:20:00,52.84,52.96,52.78,52.92,18007.0,46.844,46.9504,46.7908,46.9149,18007.0
2018-10-24 10:25:00,52.93,52.99,52.79,52.83,17537.0,46.9238,46.977,46.7997,46.8351,17537.0
2018-10-24 10:30:00,52.83,53.0,52.82,52.92,70326.0,46.8351,46.9859,46.8263,46.9149,70326.0
2018-10-24 10:35:00,52.93,52.97,52.87,52.9,32038.0,46.9238,46.9593,46.8706,46.8972,32038.0
2018-10-24 10:40:00,52.9,52.97,52.8,52.8,28355.0,46.8972,46.9593,46.8086,46.8086,28355.0
2018-10-24 10:45:00,52.8,52.81,52.58,52.67,102943.0,46.8086,46.8174,46.6135,46.6933,102943.0
2018-10-24 10:50:00,52.68,52.84,52.68,52.74,43455.0,46.7022,46.844,46.7022,46.7554,43455.0
2018-10-24 10:55:00,52.75,52.85,52.7,52.8,58586.0,46.7642,46.8529,46.7199,46.8086,58586.0
2018-10-24 11:00:00,52.8,52.81,52.63,52.64,34124.0,46.8086,46.8174,46.6578,46.6667,34124.0
2018-10-24 11:05:00,52.62,52.62,52.51,52.51,36268.0,46.649,46.649,46.5515,46.5515,36268.0
2018-10-24 11:10:00,52.53,52.79,52.51,52.73,30474.0,46.5692,46.7997,46.5515,46.7465,30474.0
2018-10-24 11:15:00,52.7,52.87,52.7,52.8,77987.0,46.7199,46.8706,46.7199,46.8086,77987.0
2018-10-24 11:20:00,52.79,52.84,52.7,52.75,51269.0,46.7997,46.844,46.7199,46.7642,51269.0
2018-10-24 11:25:00,52.75,52.75,52.59,52.63,82493.0,46.7642,46.7642,46.6224,46.6578,82493.0
2018-10-24 11:30:00,52.63,52.71,52.54,52.71,143429.0,46.6578,46.7288,46.5781,46.7288,143429.0
2018-10-24 11:35:00,52.71,52.71,52.6,52.62,63362.0,46.7288,46.7288,46.6312,46.649,63362.0
2018-10-24 11:40:00,52.65,52.72,52.64,52.7,51965.0,46.6756,46.7376,46.6667,46.7199,51965.0
2018-10-24 11:45:00,52.7,52.86,52.68,52.82,52891.0,46.7199,46.8617,46.7022,46.8263,52891.0
2018-10-24 11:50:00,52.83,52.91,52.74,52.91,72945.0,46.8351,46.9061,46.7554,46.9061,72945.0
2018-10-24 11:55:00,52.89,53.15,52.89,53.15,62913.0,46.8883,47.1188,46.8883,47.1188,62913.0
2018-10-24 12:00:00,53.15,53.2,53.04,53.05,68056.0,47.1188,47.1632,47.0213,47.0302,68056.0
2018-10-24 12:05:00,53.07,53.22,53.01,53.15,62804.0,47.0479,47.1809,46.9947,47.1188,62804.0
2018-10-24 12:10:00,53.17,53.3,53.12,53.28,65674.0,47.1366,47.2518,47.0922,47.2341,65674.0
2018-10-24 12:15:00,53.27,53.42,53.23,53.27,58457.0,47.2252,47.3582,47.1898,47.2252,58457.0
2018-10-24 12:20:00,53.25,53.28,53.16,53.19,115121.0,47.2075,47.2341,47.1277,47.1543,115121.0
2018-10-24 12:25:00,53.2,53.29,53.18,53.27,53437.0,47.1632,47.2429,47.1454,47.2252,53437.0
2018-10-24 12:30:00,53.25,53.27,53.12,53.16,80449.0,47.2075,47.2252,47.0922,47.1277,80449.0
2018-10-24 12:35:00,53.17,53.23,53.07,53.13,85005.0,47.1366,47.1898,47.0479,47.1011,85005.0
2018-10-24 12:40:00,53.13,53.13,52.96,52.98,65261.0,47.1011,47.1011,46.9504,46.9681,65261.0
2018-10-24 12:45:00,52.99,53.04,52.91,53.0,49734.0,46.977,47.0213,46.9061,46.9859,49734.0
2018-10-24 12:50:00,53.01,53.1,52.94,53.09,61241.0,46.9947,47.0745,46.9327,47.0656,61241.0
2018-10-24 12:55:00,53.08,53.18,52.95,53.03,88327.0,47.0568,47.1454,46.9415,47.0125,88327.0
2018-10-24 13:00:00,53.03,53.07,52.81,52.84,36170.0,47.0125,47.0479,46.8174,46.844,36170.0
2018-10-24 13:05:00,52.85,52.85,52.72,52.8,37687.0,46.8529,46.8529,46.7376,46.8086,37687.0
2018-10-24 13:10:00,52.77,52.81,52.59,52.62,30659.0,46.782,46.8174,46.6224,46.649,30659.0
2018-10-24 13:15:00,52.62,52.77,52.57,52.76,38558.0,46.649,46.782,46.6047,46.7731,38558.0
2018-10-24 13:20:00,52.76,52.76,52.63,52.69,28579.0,46.7731,46.7731,46.6578,46.711,28579.0
2018-10-24 13:25:00,52.69,52.69,52.56,52.59,34944.0,46.711,46.711,46.5958,46.6224,34944.0
2018-10-24 13:30:00,52.61,52.65,52.52,52.61,92206.0,46.6401,46.6756,46.5603,46.6401,92206.0
2018-10-24 13:35:00,52.6,52.61,52.54,52.54,80212.0,46.6312,46.6401,46.5781,46.5781,80212.0
2018-10-24 13:40:00,52.54,52.76,52.54,52.76,127113.0,46.5781,46.7731,46.5781,46.7731,127113.0
2018-10-24 13:45:00,52.77,52.88,52.75,52.85,33252.0,46.782,46.8795,46.7642,46.8529,33252.0
2018-10-24 13:50:00,52.86,52.93,52.82,52.91,28103.0,46.8617,46.9238,46.8263,46.9061,28103.0
2018-10-24 13:55:00,52.9,52.91,52.8,52.84,69949.0,46.8972,46.9061,46.8086,46.844,69949.0
2018-10-24 14:00:00,52.84,52.84,52.75,52.82,53457.0,46.844,46.844,46.7642,46.8263,53457.0
2018-10-24 14:05:00,52.82,52.86,52.77,52.8,86392.0,46.8263,46.8617,46.782,46.8086,86392.0
2018-10-24 14:10:00,52.8,52.9,52.8,52.83,40658.0,46.8086,46.8972,46.8086,46.8351,40658.0
2018-10-24 14:15:00,52.83,52.89,52.74,52.83,69502.0,46.8351,46.8883,46.7554,46.8351,69502.0
2018-10-24 14:20:00,52.83,53.03,52.78,53.03,57080.0,46.8351,47.0125,46.7908,47.0125,57080.0
2018-10-24 14:25:00,53.04,53.19,52.96,53.16,45566.0,47.0213,47.1543,46.9504,47.1277,45566.0
2018-10-24 14:30:00,53.17,53.27,53.09,53.22,52983.0,47.1366,47.2252,47.0656,47.1809,52983.0
2018-10-24 14:35:00,53.23,53.23,53.14,53.19,39728.0,47.1898,47.1898,47.11,47.1543,39728.0
2018-10-24 14:40:00,53.19,53.32,53.18,53.2,84678.0,47.1543,47.2695,47.1454,47.1632,84678.0
2018-10-24 14:45:00,53.19,53.22,53.12,53.18,54337.0,47.1543,47.1809,47.0922,47.1454,54337.0
2018-10-24 14:50:00,53.15,53.18,52.95,52.96,36926.0,47.1188,47.1454,46.9415,46.9504,36926.0
2018-10-24 14:55:00,52.96,53.09,52.96,52.99,39921.0,46.9504,47.0656,46.9504,46.977,39921.0
2018-10-24 15:00:00,52.97,52.97,52.75,52.82,64417.0,46.9593,46.9593,46.7642,46.8263,64417.0
2018-10-24 15:05:00,52.8,52.85,52.78,52.8,34529.0,46.8086,46.8529,46.7908,46.8086,34529.0
2018-10-24 15:10:00,52.8,52.85,52.76,52.81,62687.0,46.8086,46.8529,46.7731,46.8174,62687.0
2018-10-24 15:15:00,52.81,52.92,52.77,52.84,41623.0,46.8174,46.9149,46.782,46.844,41623.0
2018-10-24 15:20:00,52.84,52.84,52.7,52.72,61476.0,46.844,46.844,46.7199,46.7376,61476.0
2018-10-24 15:25:00,52.7,52.81,52.48,52.53,111608.0,46.7199,46.8174,46.5249,46.5692,111608.0
2018-10-24 15:30:00,52.54,52.55,52.38,52.41,102132.0,46.5781,46.5869,46.4362,46.4628,102132.0
2018-10-24 15:35:00,52.41,52.58,52.41,52.51,76828.0,46.4628,46.6135,46.4628,46.5515,76828.0
2018-10-24 15:40:00,52.51,52.52,52.36,52.36,70705.0,46.5515,46.5603,46.4185,46.4185,70705.0
2018-10-24 15:45:00,52.36,52.37,52.26,52.27,138132.0,46.4185,46.4273,46.3298,46.3387,138132.0
2018-10-24 15:50:00,52.26,52.28,52.12,52.12,122730.0,46.3298,46.3476,46.2057,46.2057,122730.0
2018-10-24 15:55:00,52.12,52.13,51.88,52.02,239931.0,46.2057,46.2146,45.9929,46.1171,239931.0
2018-10-25 09:30:00,52.15,52.88,52.1,52.64,143189.0,46.2323,46.8795,46.188,46.6667,143189.0
2018-10-25 09:35:00,52.64,53.21,52.43,53.07,130449.0,46.6667,47.172,46.4805,47.0479,130449.0
2018-10-25 09:40:00,53.05,53.11,52.88,52.91,96664.0,47.0302,47.0834,46.8795,46.9061,96664.0
2018-10-25 09:45:00,52.93,52.95,52.35,52.4,67354.0,46.9238,46.9415,46.4096,46.4539,67354.0
2018-10-25 09:50:00,52.43,52.7,52.42,52.7,65593.0,46.4805,46.7199,46.4717,46.7199,65593.0
2018-10-25 09:55:00,52.69,52.74,52.61,52.66,34331.0,46.711,46.7554,46.6401,46.6844,34331.0
2018-10-25 10:00:00,52.68,52.95,52.64,52.95,78919.0,46.7022,46.9415,46.6667,46.9415,78919.0
2018-10-25 10:05:00,52.95,53.18,52.94,53.17,73125.0,46.9415,47.1454,46.9327,47.1366,73125.0
2018-10-25 10:10:00,53.17,53.42,53.14,53.3,81987.0,47.1366,47.3582,47.11,47.2518,81987.0
2018-10-25 10:15:00,53.29,53.32,53.14,53.27,50330.0,47.2429,47.2695,47.11,47.2252,50330.0
2018-10-25 10:20:00,53.29,53.31,53.05,53.12,54196.0,47.2429,47.2607,47.0302,47.0922,54196.0
2018-10-25 10:25:00,53.14,53.33,53.14,53.29,43603.0,47.11,47.2784,47.11,47.2429,43603.0
2018-10-25 10:30:00,53.28,53.32,53.12,53.26,36599.0,47.2341,47.2695,47.0922,47.2164,36599.0
2018-10-25 10:35:00,53.26,53.33,53.1,53.1,30907.0,47.2164,47.2784,47.0745,47.0745,30907.0
2018-10-25 10:40:00,53.1,53.27,53.06,53.22,41367.0,47.0745,47.2252,47.039,47.1809,41367.0
2018-10-25 10:45:00,53.21,53.21,52.92,53.0,35754.0,47.172,47.172,46.9149,46.9859,35754.0
2018-10-25 10:50:00,52.99,53.18,52.99,53.09,41635.0,46.977,47.1454,46.977,47.0656,41635.0
2018-10-25 10:55:00,53.08,53.22,53.04,53.15,35177.0,47.0568,47.1809,47.0213,47.1188,35177.0
2018-10-25 11:00:00,53.19,53.19,52.9,52.91,46314.0,47.1543,47.1543,46.8972,46.9061,46314.0
2018-10-25 11:05:00,52.91,52.93,52.79,52.84,47016.0,46.9061,46.9238,46.7997,46.844,47016.0
2018-10-25 11:10:00,52.82,52.88,52.69,52.88,56246.0,46.8263,46.8795,46.711,46.8795,56246.0
2018-10-25 11:15:00,52.88,52.88,52.77,52.88,39874.0,46.8795,46.8795,46.782,46.8795,39874.0
2018-10-25 11:20:00,52.88,53.23,52.88,53.09,42246.0,46.8795,47.1898,46.8795,47.0656,42246.0
2018-10-25 11:25:00,53.1,53.29,53.02,53.28,56992.0,47.0745,47.2429,47.0036,47.2341,56992.0
2018-10-25 11:30:00,53.25,53.27,53.06,53.1,12878.0,47.2075,47.2252,47.039,47.0745,12878.0
2018-10-25 11:35:00,53.09,53.09,52.96,53.02,15885.0,47.0656,47.0656,46.9504,47.0036,15885.0
2018-10-25 11:40:00,53.02,53.03,52.88,52.9,24086.0,47.0036,47.0125,46.8795,46.8972,24086.0
2018-10-25 11:45:00,52.91,52.98,52.87,52.98,25521.0,46.9061,46.9681,46.8706,46.9681,25521.0
2018-10-25 11:50:00,52.97,53.05,52.94,53.0,19475.0,46.9593,47.0302,46.9327,46.9859,19475.0
2018-10-25 11:55:00,53.01,53.02,52.91,52.93,15848.0,46.9947,47.0036,46.9061,46.9238,15848.0
2018-10-25 12:00:00,52.92,53.04,52.89,53.04,22103.0,46.9149,47.0213,46.8883,47.0213,22103.0
2018-10-25 12:05:00,53.05,53.14,53.04,53.11,27636.0,47.0302,47.11,47.0213,47.0834,27636.0
2018-10-25 12:10:00,53.11,53.13,53.02,53.08,19533.0,47.0834,47.1011,47.0036,47.0568,19533.0
2018-10-25 12:15:00,53.07,53.07,52.94,52.95,36907.0,47.0479,47.0479,46.9327,46.9415,36907.0
2018-10-25 12:20:00,52.93,52.97,52.9,52.91,27780.0,46.9238,46.9593,46.8972,46.9061,27780.0
2018-10-25 12:25:00,52.92,52.94,52.87,52.9,14887.0,46.9149,46.9327,46.8706,46.8972,14887.0
2018-10-25 12:30:00,52.88,52.98,52.83,52.85,24135.0,46.8795,46.9681,46.8351,46.8529,24135.0
2018-10-25 12:35:00,52.86,52.95,52.85,52.95,29978.0,46.8617,46.9415,46.8529,46.9415,29978.0
2018-10-25 12:40:00,52.95,52.98,52.88,52.93,26944.0,46.9415,46.9681,46.8795,46.9238,26944.0
2018-10-25 12:45:00,52.94,52.99,52.92,52.94,27449.0,46.9327,46.977,46.9149,46.9327,27449.0
2018-10-25 12:50:00,52.95,53.09,52.92,53.07,20251.0,46.9415,47.0656,46.9149,47.0479,20251.0
2018-10-25 12:55:00,53.08,53.13,53.05,53.13,18592.0,47.0568,47.1011,47.0302,47.1011,18592.0
2018-10-25 13:00:00,53.13,53.2,53.1,53.12,23980.0,47.1011,47.1632,47.0745,47.0922,23980.0
2018-10-25 13:05:00,53.12,53.16,53.06,53.1,27638.0,47.0922,47.1277,47.039,47.0745,27638.0
2018-10-25 13:10:00,53.09,53.16,53.01,53.15,34934.0,47.0656,47.1277,46.9947,47.1188,34934.0
2018-10-25 13:15:00,53.15,53.19,53.11,53.19,23315.0,47.1188,47.1543,47.0834,47.1543,23315.0
2018-10-25 13:20:00,53.18,53.35,53.18,53.35,73954.0,47.1454,47.2961,47.1454,47.2961,73954.0
2018-10-25 13:25:00,53.35,53.47,53.35,53.41,28135.0,47.2961,47.4025,47.2961,47.3493,28135.0
2018-10-25 13:30:00,53.41,53.41,53.31,53.41,34561.0,47.3493,47.3493,47.2607,47.3493,34561.0
2018-10-25 13:35:00,53.4,53.53,53.39,53.44,69318.0,47.3405,47.4557,47.3316,47.3759,69318.0
2018-10-25 13:40:00,53.44,53.45,53.35,53.36,41732.0,47.3759,47.3848,47.2961,47.305,41732.0
2018-10-25 13:45:00,53.36,53.37,53.24,53.3,48815.0,47.305,47.3139,47.1986,47.2518,48815.0
2018-10-25 13:50:00,53.31,53.47,53.27,53.44,135638.0,47.2607,47.4025,47.2252,47.3759,135638.0
2018-10-25 13:55:00,53.44,53.45,53.18,53.21,37774.0,47.3759,47.3848,47.1454,47.172,37774.0
2018-10-25 14:00:00,53.21,53.41,53.11,53.37,42917.0,47.172,47.3493,47.0834,47.3139,42917.0
2018-10-25 14:05:00,53.38,53.64,53.37,53.64,56551.0,47.3227,47.5532,47.3139,47.5532,56551.0
2018-10-25 14:10:00,53.65,53.69,53.47,53.56,46904.0,47.5621,47.5976,47.4025,47.4823,46904.0
2018-10-25 14:15:00,53.57,54.07,53.57,54.01,136339.0,47.4912,47.9344,47.4912,47.8812,136339.0
2018-10-25 14:20:00,54.02,54.54,54.0,54.24,216252.0,47.8901,48.3511,47.8724,48.0851,216252.0
2018-10-25 14:25:00,54.25,54.46,54.23,54.33,210927.0,48.094,48.2802,48.0763,48.1649,210927.0
2018-10-25 14:30:00,54.31,54.44,53.97,53.97,293325.0,48.1472,48.2625,47.8458,47.8458,293325.0
2018-10-25 14:35:00,53.98,54.11,53.97,54.06,73307.0,47.8547,47.9699,47.8458,47.9256,73307.0
2018-10-25 14:40:00,54.06,54.19,54.06,54.1,66086.0,47.9256,48.0408,47.9256,47.961,66086.0
2018-10-25 14:45:00,54.11,54.32,54.11,54.29,82465.0,47.9699,48.1561,47.9699,48.1295,82465.0
2018-10-25 14:50:00,54.29,54.31,53.95,54.0,50526.0,48.1295,48.1472,47.8281,47.8724,50526.0
2018-10-25 14:55:00,53.97,54.04,53.88,53.92,38488.0,47.8458,47.9078,47.766,47.8015,38488.0
2018-10-25 15:00:00,53.92,54.15,53.92,54.07,54112.0,47.8015,48.0054,47.8015,47.9344,54112.0
2018-10-25 15:05:00,54.08,54.23,54.06,54.13,124556.0,47.9433,48.0763,47.9256,47.9876,124556.0
2018-10-25 15:10:00,54.14,54.41,54.12,54.4,355120.0,47.9965,48.2359,47.9788,48.227,355120.0
2018-10-25 15:15:00,54.4,54.41,54.27,54.36,76796.0,48.227,48.2359,48.1117,48.1915,76796.0
2018-10-25 15:20:00,54.36,54.4,54.27,54.29,71305.0,48.1915,48.227,48.1117,48.1295,71305.0
2018-10-25 15:25:00,54.29,54.33,54.15,54.17,188100.0,48.1295,48.1649,48.0054,48.0231,188100.0
2018-10-25 15:30:00,54.17,54.19,54.02,54.07,115463.0,48.0231,48.0408,47.8901,47.9344,115463.0
2018-10-25 15:35:00,54.07,54.28,54.04,54.21,157433.0,47.9344,48.1206,47.9078,48.0586,157433.0
2018-10-25 15:40:00,54.2,54.34,54.1,54.19,285178.0,48.0497,48.1738,47.961,48.0408,285178.0
2018-10-25 15:45:00,54.2,54.31,54.14,54.3,236793.0,48.0497,48.1472,47.9965,48.1383,236793.0
2018-10-25 15:50:00,54.31,54.31,54.13,54.27,311538.0,48.1472,48.1472,47.9876,48.1117,311538.0
2018-10-25 15:55:00,54.26,54.49,54.16,54.34,682499.0,48.1029,48.3068,48.0142,48.1738,682499.0
2018-10-26 09:30:00,53.52,53.67,53.15,53.16,79949.0,47.4468,47.5798,47.1188,47.1277,79949.0
2018-10-26 09:35:00,53.2,53.38,53.06,53.22,66461.0,47.1632,47.3227,47.039,47.1809,66461.0
2018-10-26 09:40:00,53.27,53.32,53.0,53.08,46339.0,47.2252,47.2695,46.9859,47.0568,46339.0
2018-10-26 09:45:00,53.08,53.19,52.89,53.1,80897.0,47.0568,47.1543,46.8883,47.0745,80897.0
2018-10-26 09:50:00,53.1,53.1,52.81,52.81,33437.0,47.0745,47.0745,46.8174,46.8174,33437.0
2018-10-26 09:55:00,52.83,53.01,52.8,52.98,22417.0,46.8351,46.9947,46.8086,46.9681,22417.0
2018-10-26 10:00:00,52.94,52.98,52.85,52.87,53505.0,46.9327,46.9681,46.8529,46.8706,53505.0
2018-10-26 10:05:00,52.87,52.91,52.69,52.75,147826.0,46.8706,46.9061,46.711,46.7642,147826.0
2018-10-26 10:10:00,52.75,52.85,52.7,52.83,63560.0,46.7642,46.8529,46.7199,46.8351,63560.0
2018-10-26 10:15:00,52.81,52.93,52.74,52.91,59767.0,46.8174,46.9238,46.7554,46.9061,59767.0
2018-10-26 10:20:00,52.93,53.02,52.83,52.98,108517.0,46.9238,47.0036,46.8351,46.9681,108517.0
2018-10-26 10:25:00,53.0,53.08,52.64,52.66,55187.0,46.9859,47.0568,46.6667,46.6844,55187.0
2018-10-26 10:30:00,52.65,52.66,52.37,52.45,43910.0,46.6756,46.6844,46.4273,46.4983,43910.0
2018-10-26 10:35:00,52.42,52.45,52.18,52.27,37890.0,46.4717,46.4983,46.2589,46.3387,37890.0
2018-10-26 10:40:00,52.27,52.39,52.16,52.19,33644.0,46.3387,46.4451,46.2412,46.2678,33644.0
2018-10-26 10:45:00,52.19,52.2,52.09,52.13,35334.0,46.2678,46.2766,46.1791,46.2146,35334.0
2018-10-26 10:50:00,52.13,52.19,52.06,52.1,38370.0,46.2146,46.2678,46.1525,46.188,38370.0
2018-10-26 10:55:00,52.11,52.15,51.9,51.93,53876.0,46.1968,46.2323,46.0107,46.0373,53876.0
2018-10-26 11:00:00,51.93,52.04,51.9,51.95,48298.0,46.0373,46.1348,46.0107,46.055,48298.0
2018-10-26 11:05:00,51.95,51.96,51.8,51.89,95443.0,46.055,46.0639,45.922,46.0018,95443.0
2018-10-26 11:10:00,51.89,51.91,51.72,51.84,61382.0,46.0018,46.0195,45.8511,45.9575,61382.0
2018-10-26 11:15:00,51.83,52.15,51.81,52.12,64466.0,45.9486,46.2323,45.9309,46.2057,64466.0
2018-10-26 11:20:00,52.1,52.78,52.1,52.73,191577.0,46.188,46.7908,46.188,46.7465,191577.0
2018-10-26 11:25:00,52.72,53.01,52.68,52.97,129147.0,46.7376,46.9947,46.7022,46.9593,129147.0
2018-10-26 11:30:00,53.0,53.16,52.89,53.13,272371.0,46.9859,47.1277,46.8883,47.1011,272371.0
2018-10-26 11:35:00,53.15,53.19,52.92,52.95,48736.0,47.1188,47.1543,46.9149,46.9415,48736.0
2018-10-26 11:40:00,52.94,53.07,52.66,52.67,27975.0,46.9327,47.0479,46.6844,46.6933,27975.0
2018-10-26 11:45:00,52.67,52.78,52.66,52.73,19373.0,46.6933,46.7908,46.6844,46.7465,19373.0
2018-10-26 11:50:00,52.73,52.92,52.73,52.78,23805.0,46.7465,46.9149,46.7465,46.7908,23805.0
2018-10-26 11:55:00,52.78,52.84,52.69,52.69,20723.0,46.7908,46.844,46.711,46.711,20723.0
2018-10-26 12:00:00,52.7,52.93,52.7,52.93,24088.0,46.7199,46.9238,46.7199,46.9238,24088.0
2018-10-26 12:05:00,52.93,53.0,52.9,52.9,11282.0,46.9238,46.9859,46.8972,46.8972,11282.0
2018-10-26 12:10:00,52.93,52.93,52.77,52.88,22186.0,46.9238,46.9238,46.782,46.8795,22186.0
2018-10-26 12:15:00,52.84,52.93,52.79,52.87,19951.0,46.844,46.9238,46.7997,46.8706,19951.0
2018-10-26 12:20:00,52.87,53.12,52.87,52.98,29280.0,46.8706,47.0922,46.8706,46.9681,29280.0
2018-10-26 12:25:00,52.98,53.11,52.91,52.96,34405.0,46.9681,47.0834,46.9061,46.9504,34405.0
2018-10-26 12:30:00,52.95,53.1,52.93,52.96,47812.0,46.9415,47.0745,46.9238,46.9504,47812.0
2018-10-26 12:35:00,52.99,52.99,52.81,52.93,40754.0,46.977,46.977,46.8174,46.9238,40754.0
2018-10-26 12:40:00,52.92,53.11,52.89,53.06,15973.0,46.9149,47.0834,46.8883,47.039,15973.0
2018-10-26 12:45:00,53.07,53.32,53.07,53.31,74627.0,47.0479,47.2695,47.0479,47.2607,74627.0
2018-10-26 12:50:00,53.28,53.3,53.11,53.14,20124.0,47.2341,47.2518,47.0834,47.11,20124.0
2018-10-26 12:55:00,53.15,53.15,52.98,53.03,15609.0,47.1188,47.1188,46.9681,47.0125,15609.0
2018-10-26 13:00:00,53.04,53.21,53.04,53.21,34301.0,47.0213,47.172,47.0213,47.172,34301.0
2018-10-26 13:05:00,53.21,53.24,53.1,53.12,21931.0,47.172,47.1986,47.0745,47.0922,21931.0
2018-10-26 13:10:00,53.12,53.2,53.07,53.11,22925.0,47.0922,47.1632,47.0479,47.0834,22925.0
2018-10-26 13:15:00,53.12,53.12,52.98,52.99,28866.0,47.0922,47.0922,46.9681,46.977,28866.0
2018-10-26 13:20:00,52.97,53.07,52.93,52.93,14291.0,46.9593,47.0479,46.9238,46.9238,14291.0
2018-10-26 13:25:00,52.95,52.99,52.9,52.92,16605.0,46.9415,46.977,46.8972,46.9149,16605.0
2018-10-26 13:30:00,52.91,52.91,52.74,52.78,39354.0,46.9061,46.9061,46.7554,46.7908,39354.0
2018-10-26 13:35:00,52.78,52.8,52.7,52.75,21590.0,46.7908,46.8086,46.7199,46.7642,21590.0
2018-10-26 13:40:00,52.76,52.96,52.76,52.95,17207.0,46.7731,46.9504,46.7731,46.9415,17207.0
2018-10-26 13:45:00,52.92,52.94,52.78,52.83,11697.0,46.9149,46.9327,46.7908,46.8351,11697.0
2018-10-26 13:50:00,52.84,52.92,52.78,52.91,11912.0,46.844,46.9149,46.7908,46.9061,11912.0
2018-10-26 13:55:00,52.91,52.98,52.89,52.92,9760.0,46.9061,46.9681,46.8883,46.9149,9760.0
2018-10-26 14:00:00,52.92,52.95,52.66,52.71,13227.0,46.9149,46.9415,46.6844,46.7288,13227.0
2018-10-26 14:05:00,52.71,52.71,52.59,52.67,15245.0,46.7288,46.7288,46.6224,46.6933,15245.0
2018-10-26 14:10:00,52.66,52.72,52.45,52.53,18750.0,46.6844,46.7376,46.4983,46.5692,18750.0
2018-10-26 14:15:00,52.49,52.56,52.43,52.46,14305.0,46.5337,46.5958,46.4805,46.5071,14305.0
2018-10-26 14:20:00,52.49,52.57,52.4,52.51,27777.0,46.5337,46.6047,46.4539,46.5515,27777.0
2018-10-26 14:25:00,52.53,52.69,52.53,52.61,31080.0,46.5692,46.711,46.5692,46.6401,31080.0
2018-10-26 14:30:00,52.57,52.66,52.52,52.56,24982.0,46.6047,46.6844,46.5603,46.5958,24982.0
2018-10-26 14:35:00,52.55,52.68,52.54,52.58,20475.0,46.5869,46.7022,46.5781,46.6135,20475.0
2018-10-26 14:40:00,52.61,52.65,52.49,52.53,13099.0,46.6401,46.6756,46.5337,46.5692,13099.0
2018-10-26 14:45:00,52.53,52.55,52.3,52.31,16563.0,46.5692,46.5869,46.3653,46.3742,16563.0
2018-10-26 14:50:00,52.31,52.35,52.19,52.23,18608.0,46.3742,46.4096,46.2678,46.3032,18608.0
2018-10-26 14:55:00,52.24,52.25,52.1,52.17,22900.0,46.3121,46.321,46.188,46.25,22900.0
2018-10-26 15:00:00,52.15,52.16,52.05,52.16,24282.0,46.2323,46.2412,46.1437,46.2412,24282.0
2018-10-26 15:05:00,52.17,52.19,52.08,52.16,26079.0,46.25,46.2678,46.1703,46.2412,26079.0
2018-10-26 15:10:00,52.14,52.18,51.98,52.12,38554.0,46.2234,46.2589,46.0816,46.2057,38554.0
2018-10-26 15:15:00,52.11,52.36,52.09,52.32,32241.0,46.1968,46.4185,46.1791,46.383,32241.0
2018-10-26 15:20:00,52.33,52.54,52.33,52.42,48491.0,46.3919,46.5781,46.3919,46.4717,48491.0
2018-10-26 15:25:00,52.41,52.48,52.34,52.42,28080.0,46.4628,46.5249,46.4007,46.4717,28080.0
2018-10-26 15:30:00,52.41,52.41,52.22,52.24,34062.0,46.4628,46.4628,46.2944,46.3121,34062.0
2018-10-26 15:35:00,52.22,52.48,52.22,52.42,39217.0,46.2944,46.5249,46.2944,46.4717,39217.0
2018-10-26 15:40:00,52.41,52.47,52.22,52.23,107036.0,46.4628,46.516,46.2944,46.3032,107036.0
2018-10-26 15:45:00,52.24,52.49,52.24,52.46,101165.0,46.3121,46.5337,46.3121,46.5071,101165.0
2018-10-26 15:50:00,52.46,52.59,52.45,52.48,108110.0,46.5071,46.6224,46.4983,46.5249,108110.0
2018-10-26 15:55:00,52.47,52.47,52.24,52.37,179483.0,46.516,46.516,46.3121,46.4273,179483.0
2018-10-29 09:30:00,52.91,52.96,52.57,52.71,70536.0,46.9061,46.9504,46.6047,46.7288,70536.0
2018-10-29 09:35:00,52.72,52.92,52.39,52.39,25098.0,46.7376,46.9149,46.4451,46.4451,25098.0
2018-10-29 09:40:00,52.49,52.78,52.29,52.74,34879.0,46.5337,46.7908,46.3564,46.7554,34879.0
2018-10-29 09:45:00,52.74,52.78,52.43,52.57,17779.0,46.7554,46.7908,46.4805,46.6047,17779.0
2018-10-29 09:50:00,52.55,52.55,52.28,52.33,24021.0,46.5869,46.5869,46.3476,46.3919,24021.0
2018-10-29 09:55:00,52.35,52.48,52.29,52.36,19748.0,46.4096,46.5249,46.3564,46.4185,19748.0
2018-10-29 10:00:00,52.39,52.67,52.39,52.62,20016.0,46.4451,46.6933,46.4451,46.649,20016.0
2018-10-29 10:05:00,52.6,52.63,52.47,52.54,17542.0,46.6312,46.6578,46.516,46.5781,17542.0
2018-10-29 10:10:00,52.54,52.56,52.43,52.45,27821.0,46.5781,46.5958,46.4805,46.4983,27821.0
2018-10-29 10:15:00,52.46,52.5,52.33,52.42,18955.0,46.5071,46.5426,46.3919,46.4717,18955.0
2018-10-29 10:20:00,52.42,52.42,52.2,52.23,45846.0,46.4717,46.4717,46.2766,46.3032,45846.0
2018-10-29 10:25:00,52.21,52.27,52.15,52.17,28252.0,46.2855,46.3387,46.2323,46.25,28252.0
2018-10-29 10:30:00,52.19,52.23,52.12,52.15,33453.0,46.2678,46.3032,46.2057,46.2323,33453.0
2018-10-29 10:35:00,52.15,52.16,51.95,52.02,40865.0,46.2323,46.2412,46.055,46.1171,40865.0
2018-10-29 10:40:00,52.02,52.07,51.86,51.94,100722.0,46.1171,46.1614,45.9752,46.0461,100722.0
2018-10-29 10:45:00,51.95,52.09,51.85,51.91,41181.0,46.055,46.1791,45.9664,46.0195,41181.0
2018-10-29 10:50:00,51.93,52.0,51.9,51.97,60813.0,46.0373,46.0993,46.0107,46.0727,60813.0
2018-10-29 10:55:00,51.97,51.99,51.81,51.82,40048.0,46.0727,46.0905,45.9309,45.9398,40048.0
2018-10-29 11:00:00,51.83,51.89,51.72,51.74,51133.0,45.9486,46.0018,45.8511,45.8688,51133.0
2018-10-29 11:05:00,51.74,51.86,51.66,51.68,70737.0,45.8688,45.9752,45.7979,45.8156,70737.0
2018-10-29 11:10:00,51.67,51.71,51.55,51.59,20772.0,45.8068,45.8422,45.7004,45.7359,20772.0
2018-10-29 11:15:00,51.57,51.63,51.53,51.53,183360.0,45.7181,45.7713,45.6827,45.6827,183360.0
2018-10-29 11:20:00,51.53,51.69,51.47,51.69,21299.0,45.6827,45.8245,45.6295,45.8245,21299.0
2018-10-29 11:25:00,51.66,51.74,51.64,51.72,22548.0,45.7979,45.8688,45.7802,45.8511,22548.0
2018-10-29 11:30:00,51.71,51.72,51.63,51.7,27005.0,45.8422,45.8511,45.7713,45.8334,27005.0
2018-10-29 11:35:00,51.7,51.75,51.65,51.74,20714.0,45.8334,45.8777,45.789,45.8688,20714.0
2018-10-29 11:40:00,51.74,51.76,51.69,51.71,51211.0,45.8688,45.8866,45.8245,45.8422,51211.0
2018-10-29 11:45:00,51.73,51.74,51.66,51.69,19227.0,45.86,45.8688,45.7979,45.8245,19227.0
2018-10-29 11:50:00,51.69,51.72,51.6,51.61,24110.0,45.8245,45.8511,45.7447,45.7536,24110.0
2018-10-29 11:55:00,51.61,51.71,51.59,51.61,89569.0,45.7536,45.8422,45.7359,45.7536,89569.0
2018-10-29 12:00:00,51.6,51.64,51.56,51.62,63864.0,45.7447,45.7802,45.7093,45.7625,63864.0
2018-10-29 12:05:00,51.62,51.63,51.53,51.53,88946.0,45.7625,45.7713,45.6827,45.6827,88946.0
2018-10-29 12:10:00,51.54,51.55,51.42,51.47,98566.0,45.6915,45.7004,45.5851,45.6295,98566.0
2018-10-29 12:15:00,51.47,51.58,51.44,51.46,86701.0,45.6295,45.727,45.6029,45.6206,86701.0
2018-10-29 12:20:00,51.47,51.51,51.27,51.4,121668.0,45.6295,45.6649,45.4522,45.5674,121668.0
2018-10-29 12:25:00,51.4,51.49,51.37,51.49,67428.0,45.5674,45.6472,45.5408,45.6472,67428.0
2018-10-29 12:30:00,51.5,51.55,51.41,51.52,62559.0,45.6561,45.7004,45.5763,45.6738,62559.0
2018-10-29 12:35:00,51.52,51.71,51.52,51.67,115494.0,45.6738,45.8422,45.6738,45.8068,115494.0
2018-10-29 12:40:00,51.67,51.76,51.66,51.7,143059.0,45.8068,45.8866,45.7979,45.8334,143059.0
2018-10-29 12:45:00,51.71,51.76,51.64,51.65,61998.0,45.8422,45.8866,45.7802,45.789,61998.0
2018-10-29 12:50:00,51.66,51.74,51.64,51.65,36835.0,45.7979,45.8688,45.7802,45.789,36835.0
2018-10-29 12:55:00,51.64,51.7,51.56,51.65,62113.0,45.7802,45.8334,45.7093,45.789,62113.0
2018-10-29 13:00:00,51.65,51.83,51.64,51.83,71860.0,45.789,45.9486,45.7802,45.9486,71860.0
2018-10-29 13:05:00,51.82,51.99,51.81,51.98,60669.0,45.9398,46.0905,45.9309,46.0816,60669.0
2018-10-29 13:10:00,51.99,51.99,51.82,51.86,53316.0,46.0905,46.0905,45.9398,45.9752,53316.0
2018-10-29 13:15:00,51.86,51.86,51.77,51.82,30159.0,45.9752,45.9752,45.8954,45.9398,30159.0
2018-10-29 13:20:00,51.82,51.86,51.75,51.8,41076.0,45.9398,45.9752,45.8777,45.922,41076.0
2018-10-29 13:25:00,51.8,51.8,51.73,51.75,54539.0,45.922,45.922,45.86,45.8777,54539.0
2018-10-29 13:30:00,51.75,52.06,51.73,52.05,30436.0,45.8777,46.1525,45.86,46.1437,30436.0
2018-10-29 13:35:00,52.05,52.08,51.96,52.04,35392.0,46.1437,46.1703,46.0639,46.1348,35392.0
2018-10-29 13:40:00,52.04,52.05,51.91,51.98,48525.0,46.1348,46.1437,46.0195,46.0816,48525.0
2018-10-29 13:45:00,51.98,52.04,51.97,52.03,31906.0,46.0816,46.1348,46.0727,46.1259,31906.0
2018-10-29 13:50:00,52.03,52.16,52.01,52.09,51302.0,46.1259,46.2412,46.1082,46.1791,51302.0
2018-10-29 13:55:00,52.09,52.09,51.96,51.97,59267.0,46.1791,46.1791,46.0639,46.0727,59267.0
2018-10-29 14:00:00,51.97,51.97,51.77,51.88,56579.0,46.0727,46.0727,45.8954,45.9929,56579.0
2018-10-29 14:05:00,51.88,51.97,51.87,51.97,38335.0,45.9929,46.0727,45.9841,46.0727,38335.0
2018-10-29 14:10:00,51.97,51.97,51.74,51.81,71223.0,46.0727,46.0727,45.8688,45.9309,71223.0
2018-10-29 14:15:00,51.81,51.84,51.73,51.79,55313.0,45.9309,45.9575,45.86,45.9132,55313.0
2018-10-29 14:20:00,51.79,51.81,51.56,51.57,59992.0,45.9132,45.9309,45.7093,45.7181,59992.0
2018-10-29 14:25:00,51.57,51.68,51.52,51.62,29725.0,45.7181,45.8156,45.6738,45.7625,29725.0
2018-10-29 14:30:00,51.63,51.63,51.49,51.49,57190.0,45.7713,45.7713,45.6472,45.6472,57190.0
2018-10-29 14:35:00,51.49,51.6,51.45,51.51,54862.0,45.6472,45.7447,45.6117,45.6649,54862.0
2018-10-29 14:40:00,51.51,51.64,51.43,51.59,59979.0,45.6649,45.7802,45.594,45.7359,59979.0
2018-10-29 14:45:00,51.59,51.65,51.45,51.49,42329.0,45.7359,45.789,45.6117,45.6472,42329.0
2018-10-29 14:50:00,51.48,51.49,51.32,51.34,35308.0,45.6383,45.6472,45.4965,45.5142,35308.0
2018-10-29 14:55:00,51.34,51.42,51.21,51.27,45413.0,45.5142,45.5851,45.399,45.4522,45413.0
2018-10-29 15:00:00,51.27,51.27,51.06,51.12,44595.0,45.4522,45.4522,45.266,45.3192,44595.0
2018-10-29 15:05:00,51.12,51.13,50.96,50.98,71757.0,45.3192,45.3281,45.1773,45.1951,71757.0
2018-10-29 15:10:00,50.99,51.04,50.81,50.82,93225.0,45.2039,45.2483,45.0444,45.0532,93225.0
2018-10-29 15:15:00,50.81,50.95,50.7,50.84,83332.0,45.0444,45.1685,44.9468,45.071,83332.0
2018-10-29 15:20:00,50.84,50.84,50.58,50.77,74539.0,45.071,45.071,44.8405,45.0089,74539.0
2018-10-29 15:25:00,50.77,50.8,50.53,50.59,115076.0,45.0089,45.0355,44.7961,44.8493,115076.0
2018-10-29 15:30:00,50.59,50.64,50.44,50.54,118048.0,44.8493,44.8937,44.7164,44.805,118048.0
2018-10-29 15:35:00,50.55,50.55,50.37,50.4,72411.0,44.8139,44.8139,44.6543,44.6809,72411.0
2018-10-29 15:40:00,50.39,50.39,50.03,50.08,103033.0,44.672,44.672,44.3529,44.3972,103033.0
2018-10-29 15:45:00,50.08,50.37,50.02,50.34,194584.0,44.3972,44.6543,44.344,44.6277,194584.0
2018-10-29 15:50:00,50.34,50.49,50.3,50.46,204631.0,44.6277,44.7607,44.5922,44.7341,204631.0
2018-10-29 15:55:00,50.45,50.72,50.39,50.66,422351.0,44.7252,44.9646,44.672,44.9114,422351.0
2018-10-30 09:30:00,50.28,50.49,50.04,50.47,94831.0,44.5745,44.7607,44.3617,44.7429,94831.0
2018-10-30 09:35:00,50.47,50.67,50.43,50.5,37477.0,44.7429,44.9203,44.7075,44.7695,37477.0
2018-10-30 09:40:00,50.53,50.68,50.44,50.57,72317.0,44.7961,44.9291,44.7164,44.8316,72317.0
2018-10-30 09:45:00,50.56,50.56,50.31,50.45,74859.0,44.8227,44.8227,44.6011,44.7252,74859.0
2018-10-30 09:50:00,50.46,50.53,50.34,50.48,76776.0,44.7341,44.7961,44.6277,44.7518,76776.0
2018-10-30 09:55:00,50.48,50.5,50.32,50.35,99140.0,44.7518,44.7695,44.61,44.6366,99140.0
2018-10-30 10:00:00,50.33,50.43,50.04,50.08,174959.0,44.6188,44.7075,44.3617,44.3972,174959.0
2018-10-30 10:05:00,50.09,50.22,50.01,50.13,98695.0,44.4061,44.5213,44.3351,44.4415,98695.0
2018-10-30 10:10:00,50.11,50.11,49.89,49.97,96978.0,44.4238,44.4238,44.2288,44.2997,96978.0
2018-10-30 10:15:00,49.99,50.04,49.69,49.76,166528.0,44.3174,44.3617,44.0515,44.1135,166528.0
2018-10-30 10:20:00,49.77,49.91,49.75,49.84,85400.0,44.1224,44.2465,44.1046,44.1844,85400.0
2018-10-30 10:25:00,49.84,49.84,49.69,49.8,87413.0,44.1844,44.1844,44.0515,44.149,87413.0
2018-10-30 10:30:00,49.8,49.84,49.63,49.63,81080.0,44.149,44.1844,43.9983,43.9983,81080.0
2018-10-30 10:35:00,49.63,49.63,49.43,49.62,129879.0,43.9983,43.9983,43.821,43.9894,129879.0
2018-10-30 10:40:00,49.62,49.64,49.46,49.47,73418.0,43.9894,44.0071,43.8476,43.8564,73418.0
2018-10-30 10:45:00,49.48,49.63,49.42,49.63,90777.0,43.8653,43.9983,43.8121,43.9983,90777.0
2018-10-30 10:50:00,49.65,49.73,49.42,49.42,86196.0,44.016,44.0869,43.8121,43.8121,86196.0
2018-10-30 10:55:00,49.46,49.52,49.39,49.45,87723.0,43.8476,43.9007,43.7855,43.8387,87723.0
2018-10-30 11:00:00,49.46,49.47,49.28,49.33,60712.0,43.8476,43.8564,43.688,43.7323,60712.0
2018-10-30 11:05:00,49.32,49.57,49.32,49.55,104100.0,43.7234,43.9451,43.7234,43.9273,104100.0
2018-10-30 11:10:00,49.55,49.67,49.52,49.55,60935.0,43.9273,44.0337,43.9007,43.9273,60935.0
2018-10-30 11:15:00,49.54,49.58,49.41,49.56,51296.0,43.9185,43.9539,43.8032,43.9362,51296.0
2018-10-30 11:20:00,49.56,49.65,49.47,49.5,64203.0,43.9362,44.016,43.8564,43.883,64203.0
2018-10-30 11:25:00,49.53,49.7,49.53,49.68,60296.0,43.9096,44.0603,43.9096,44.0426,60296.0
2018-10-30 11:30:00,49.7,49.86,49.67,49.75,55555.0,44.0603,44.2022,44.0337,44.1046,55555.0
2018-10-30 11:35:00,49.75,49.99,49.74,49.94,66179.0,44.1046,44.3174,44.0958,44.2731,66179.0
2018-10-30 11:40:00,49.94,50.06,49.86,49.92,102673.0,44.2731,44.3795,44.2022,44.2554,102673.0
2018-10-30 11:45:00,49.92,50.2,49.92,50.12,94981.0,44.2554,44.5036,44.2554,44.4327,94981.0
2018-10-30 11:50:00,50.14,50.15,49.95,50.0,45887.0,44.4504,44.4593,44.282,44.3263,45887.0
2018-10-30 11:55:00,50.0,50.26,49.98,50.16,49243.0,44.3263,44.5568,44.3085,44.4681,49243.0
2018-10-30 12:00:00,50.16,50.2,50.1,50.16,60157.0,44.4681,44.5036,44.4149,44.4681,60157.0
2018-10-30 12:05:00,50.16,50.29,50.15,50.19,135790.0,44.4681,44.5834,44.4593,44.4947,135790.0
2018-10-30 12:10:00,50.2,50.41,50.16,50.22,156611.0,44.5036,44.6898,44.4681,44.5213,156611.0
2018-10-30 12:15:00,50.24,50.27,50.18,50.23,79642.0,44.539,44.5656,44.4859,44.5302,79642.0
2018-10-30 12:20:00,50.23,50.34,50.19,50.34,85732.0,44.5302,44.6277,44.4947,44.6277,85732.0
2018-10-30 12:25:00,50.36,50.5,50.35,50.43,38606.0,44.6454,44.7695,44.6366,44.7075,38606.0
2018-10-30 12:30:00,50.43,50.48,50.34,50.41,29496.0,44.7075,44.7518,44.6277,44.6898,29496.0
2018-10-30 12:35:00,50.4,50.54,50.38,50.52,29687.0,44.6809,44.805,44.6632,44.7873,29687.0
2018-10-30 12:40:00,50.53,50.61,50.47,50.58,38384.0,44.7961,44.8671,44.7429,44.8405,38384.0
2018-10-30 12:45:00,50.58,50.78,50.56,50.77,43951.0,44.8405,45.0178,44.8227,45.0089,43951.0
2018-10-30 12:50:00,50.77,50.79,50.59,50.59,34116.0,45.0089,45.0266,44.8493,44.8493,34116.0
2018-10-30 12:55:00,50.59,50.61,50.46,50.49,19334.0,44.8493,44.8671,44.7341,44.7607,19334.0
2018-10-30 13:00:00,50.5,50.51,50.32,50.48,40332.0,44.7695,44.7784,44.61,44.7518,40332.0
2018-10-30 13:05:00,50.5,50.51,50.43,50.45,15324.0,44.7695,44.7784,44.7075,44.7252,15324.0
2018-10-30 13:10:00,50.45,50.45,50.28,50.29,20154.0,44.7252,44.7252,44.5745,44.5834,20154.0
2018-10-30 13:15:00,50.29,50.52,50.26,50.43,30111.0,44.5834,44.7873,44.5568,44.7075,30111.0
2018-10-30 13:20:00,50.42,50.51,50.35,50.39,17997.0,44.6986,44.7784,44.6366,44.672,17997.0
2018-10-30 13:25:00,50.39,50.39,50.28,50.31,23595.0,44.672,44.672,44.5745,44.6011,23595.0
2018-10-30 13:30:00,50.28,50.36,50.18,50.2,24725.0,44.5745,44.6454,44.4859,44.5036,24725.0
2018-10-30 13:35:00,50.2,50.21,50.13,50.2,32684.0,44.5036,44.5125,44.4415,44.5036,32684.0
2018-10-30 13:40:00,50.21,50.42,50.21,50.38,37313.0,44.5125,44.6986,44.5125,44.6632,37313.0
2018-10-30 13:45:00,50.39,50.46,50.37,50.42,39067.0,44.672,44.7341,44.6543,44.6986,39067.0
2018-10-30 13:50:00,50.44,50.44,50.31,50.35,25298.0,44.7164,44.7164,44.6011,44.6366,25298.0
2018-10-30 13:55:00,50.36,50.46,50.32,50.43,22608.0,44.6454,44.7341,44.61,44.7075,22608.0
2018-10-30 14:00:00,50.45,50.51,50.26,50.31,35672.0,44.7252,44.7784,44.5568,44.6011,35672.0
2018-10-30 14:05:00,50.32,50.38,50.24,50.28,25252.0,44.61,44.6632,44.539,44.5745,25252.0
2018-10-30 14:10:00,50.27,50.32,50.2,50.3,62287.0,44.5656,44.61,44.5036,44.5922,62287.0
2018-10-30 14:15:00,50.32,50.32,50.2,50.27,38841.0,44.61,44.61,44.5036,44.5656,38841.0
2018-10-30 14:20:00,50.27,50.42,50.26,50.34,56451.0,44.5656,44.6986,44.5568,44.6277,56451.0
2018-10-30 14:25:00,50.35,50.35,50.22,50.24,43172.0,44.6366,44.6366,44.5213,44.539,43172.0
2018-10-30 14:30:00,50.25,50.32,50.16,50.3,42875.0,44.5479,44.61,44.4681,44.5922,42875.0
2018-10-30 14:35:00,50.29,50.31,50.24,50.28,39149.0,44.5834,44.6011,44.539,44.5745,39149.0
2018-10-30 14:40:00,50.29,50.38,50.29,50.36,36874.0,44.5834,44.6632,44.5834,44.6454,36874.0
2018-10-30 14:45:00,50.36,50.44,50.34,50.41,36609.0,44.6454,44.7164,44.6277,44.6898,36609.0
2018-10-30 14:50:00,50.4,50.64,50.4,50.55,47461.0,44.6809,44.8937,44.6809,44.8139,47461.0
2018-10-30 14:55:00,50.55,50.63,50.48,50.58,77018.0,44.8139,44.8848,44.7518,44.8405,77018.0
2018-10-30 15:00:00,50.58,50.62,50.49,50.6,74085.0,44.8405,44.8759,44.7607,44.8582,74085.0
2018-10-30 15:05:00,50.62,50.66,50.55,50.66,51746.0,44.8759,44.9114,44.8139,44.9114,51746.0
2018-10-30 15:10:00,50.66,50.86,50.65,50.74,95731.0,44.9114,45.0887,44.9025,44.9823,95731.0
2018-10-30 15:15:00,50.76,50.84,50.71,50.79,54670.0,45.0,45.071,44.9557,45.0266,54670.0
2018-10-30 15:20:00,50.79,50.84,50.71,50.8,64148.0,45.0266,45.071,44.9557,45.0355,64148.0
2018-10-30 15:25:00,50.79,51.02,50.79,50.82,159074.0,45.0266,45.2305,45.0266,45.0532,159074.0
2018-10-30 15:30:00,50.83,50.84,50.69,50.72,95364.0,45.0621,45.071,44.938,44.9646,95364.0
2018-10-30 15:35:00,50.72,50.77,50.69,50.7,73126.0,44.9646,45.0089,44.938,44.9468,73126.0
2018-10-30 15:40:00,50.7,50.77,50.69,50.71,139167.0,44.9468,45.0089,44.938,44.9557,139167.0
2018-10-30 15:45:00,50.71,50.8,50.69,50.79,71513.0,44.9557,45.0355,44.938,45.0266,71513.0
2018-10-30 15:50:00,50.79,50.92,50.78,50.9,97433.0,45.0266,45.1419,45.0178,45.1242,97433.0
2018-10-30 15:55:00,50.9,50.9,50.82,50.89,211578.0,45.1242,45.1242,45.0532,45.1153,211578.0
2018-10-31 09:30:00,51.92,52.44,51.9,52.2,123034.0,46.0284,46.4894,46.0107,46.2766,123034.0
2018-10-31 09:35:00,52.18,52.18,51.8,51.8,37543.0,46.2589,46.2589,45.922,45.922,37543.0
2018-10-31 09:40:00,51.78,52.12,51.72,51.87,30397.0,45.9043,46.2057,45.8511,45.9841,30397.0
2018-10-31 09:45:00,51.88,51.96,51.57,51.57,82439.0,45.9929,46.0639,45.7181,45.7181,82439.0
2018-10-31 09:50:00,51.57,51.87,51.31,51.84,56632.0,45.7181,45.9841,45.4876,45.9575,56632.0
2018-10-31 09:55:00,51.82,51.86,51.57,51.57,70391.0,45.9398,45.9752,45.7181,45.7181,70391.0
2018-10-31 10:00:00,51.62,51.65,51.45,51.45,68185.0,45.7625,45.789,45.6117,45.6117,68185.0
2018-10-31 10:05:00,51.44,51.48,51.28,51.29,35860.0,45.6029,45.6383,45.461,45.4699,35860.0
2018-10-31 10:10:00,51.26,51.28,50.9,50.9,37141.0,45.4433,45.461,45.1242,45.1242,37141.0
2018-10-31 10:15:00,50.94,50.99,50.8,50.9,58453.0,45.1596,45.2039,45.0355,45.1242,58453.0
2018-10-31 10:20:00,50.9,50.99,50.74,50.99,84718.0,45.1242,45.2039,44.9823,45.2039,84718.0
2018-10-31 10:25:00,51.03,51.13,50.96,51.05,24691.0,45.2394,45.3281,45.1773,45.2571,24691.0
2018-10-31 10:30:00,51.06,51.18,51.03,51.17,41520.0,45.266,45.3724,45.2394,45.3635,41520.0
2018-10-31 10:35:00,51.19,51.25,51.11,51.13,60432.0,45.3812,45.4344,45.3103,45.3281,60432.0
2018-10-31 10:40:00,51.15,51.21,51.11,51.17,31721.0,45.3458,45.399,45.3103,45.3635,31721.0
2018-10-31 10:45:00,51.18,51.19,50.8,50.85,69591.0,45.3724,45.3812,45.0355,45.0798,69591.0
2018-10-31 10:50:00,50.87,50.94,50.76,50.76,47001.0,45.0976,45.1596,45.0,45.0,47001.0
2018-10-31 10:55:00,50.79,50.91,50.79,50.85,31085.0,45.0266,45.133,45.0266,45.0798,31085.0
2018-10-31 11:00:00,50.86,50.92,50.82,50.82,26032.0,45.0887,45.1419,45.0532,45.0532,26032.0
2018-10-31 11:05:00,50.83,50.92,50.79,50.8,28804.0,45.0621,45.1419,45.0266,45.0355,28804.0
2018-10-31 11:10:00,50.8,50.86,50.67,50.72,216874.0,45.0355,45.0887,44.9203,44.9646,216874.0
2018-10-31 11:15:00,50.71,50.85,50.69,50.8,28893.0,44.9557,45.0798,44.938,45.0355,28893.0
2018-10-31 11:20:00,50.78,51.04,50.78,50.86,42479.0,45.0178,45.2483,45.0178,45.0887,42479.0
2018-10-31 11:25:00,50.84,50.84,50.62,50.75,90584.0,45.071,45.071,44.8759,44.9912,90584.0
2018-10-31 11:30:00,50.73,50.76,50.62,50.63,26086.0,44.9734,45.0,44.8759,44.8848,26086.0
2018-10-31 11:35:00,50.63,50.88,50.63,50.84,22725.0,44.8848,45.1064,44.8848,45.071,22725.0
2018-10-31 11:40:00,50.86,50.87,50.54,50.61,60939.0,45.0887,45.0976,44.805,44.8671,60939.0
2018-10-31 11:45:00,50.62,50.69,50.58,50.61,19042.0,44.8759,44.938,44.8405,44.8671,19042.0
2018-10-31 11:50:00,50.62,50.69,50.6,50.6,13750.0,44.8759,44.938,44.8582,44.8582,13750.0
2018-10-31 11:55:00,50.61,50.7,50.53,50.64,24739.0,44.8671,44.9468,44.7961,44.8937,24739.0
2018-10-31 12:00:00,50.65,50.68,50.52,50.54,21127.0,44.9025,44.9291,44.7873,44.805,21127.0
2018-10-31 12:05:00,50.54,50.55,50.45,50.55,51925.0,44.805,44.8139,44.7252,44.8139,51925.0
2018-10-31 12:10:00,50.55,50.61,50.52,50.54,22910.0,44.8139,44.8671,44.7873,44.805,22910.0
2018-10-31 12:15:00,50.55,50.55,50.41,50.47,80202.0,44.8139,44.8139,44.6898,44.7429,80202.0
2018-10-31 12:20:00,50.48,50.54,50.46,50.48,62409.0,44.7518,44.805,44.7341,44.7518,62409.0
2018-10-31 12:25:00,50.49,50.51,50.4,50.43,31614.0,44.7607,44.7784,44.6809,44.7075,31614.0
2018-10-31 12:30:00,50.44,50.5,50.42,50.47,52701.0,44.7164,44.7695,44.6986,44.7429,52701.0
2018-10-31 12:35:00,50.46,50.55,50.44,50.44,70299.0,44.7341,44.8139,44.7164,44.7164,70299.0
2018-10-31 12:40:00,50.45,50.5,50.38,50.48,72717.0,44.7252,44.7695,44.6632,44.7518,72717.0
2018-10-31 12:45:00,50.48,50.5,50.41,50.45,40499.0,44.7518,44.7695,44.6898,44.7252,40499.0
2018-10-31 12:50:00,50.44,50.48,50.41,50.48,53195.0,44.7164,44.7518,44.6898,44.7518,53195.0
2018-10-31 12:55:00,50.48,50.61,50.45,50.58,107680.0,44.7518,44.8671,44.7252,44.8405,107680.0
2018-10-31 13:00:00,50.58,50.69,50.56,50.69,51564.0,44.8405,44.938,44.8227,44.938,51564.0
2018-10-31 13:05:00,50.69,50.89,50.68,50.88,66972.0,44.938,45.1153,44.9291,45.1064,66972.0
2018-10-31 13:10:00,50.87,51.0,50.85,50.99,31424.0,45.0976,45.2128,45.0798,45.2039,31424.0
2018-10-31 13:15:00,51.0,51.03,50.92,50.94,30923.0,45.2128,45.2394,45.1419,45.1596,30923.0
2018-10-31 13:20:00,50.94,51.0,50.9,50.91,34724.0,45.1596,45.2128,45.1242,45.133,34724.0
2018-10-31 13:25:00,50.91,50.92,50.83,50.89,32698.0,45.133,45.1419,45.0621,45.1153,32698.0
2018-10-31 13:30:00,50.9,50.93,50.86,50.92,31473.0,45.1242,45.1507,45.0887,45.1419,31473.0
2018-10-31 13:35:00,50.92,50.95,50.87,50.95,26830.0,45.1419,45.1685,45.0976,45.1685,26830.0
2018-10-31 13:40:00,50.95,51.07,50.94,51.07,37687.0,45.1685,45.2749,45.1596,45.2749,37687.0
2018-10-31 13:45:00,51.08,51.08,50.98,50.99,60945.0,45.2837,45.2837,45.1951,45.2039,60945.0
2018-10-31 13:50:00,50.99,51.06,50.97,50.98,27074.0,45.2039,45.266,45.1862,45.1951,27074.0
2018-10-31 13:55:00,50.99,51.16,50.96,51.14,38400.0,45.2039,45.3546,45.1773,45.3369,38400.0
2018-10-31 14:00:00,51.15,51.2,51.08,51.17,37494.0,45.3458,45.3901,45.2837,45.3635,37494.0
2018-10-31 14:05:00,51.18,51.22,51.14,51.22,28410.0,45.3724,45.4078,45.3369,45.4078,28410.0
2018-10-31 14:10:00,51.22,51.3,51.18,51.29,29619.0,45.4078,45.4788,45.3724,45.4699,29619.0
2018-10-31 14:15:00,51.29,51.32,51.18,51.18,46194.0,45.4699,45.4965,45.3724,45.3724,46194.0
2018-10-31 14:20:00,51.18,51.19,51.11,51.12,47952.0,45.3724,45.3812,45.3103,45.3192,47952.0
2018-10-31 14:25:00,51.12,51.16,51.08,51.16,35472.0,45.3192,45.3546,45.2837,45.3546,35472.0
2018-10-31 14:30:00,51.14,51.19,51.11,51.14,27126.0,45.3369,45.3812,45.3103,45.3369,27126.0
2018-10-31 14:35:00,51.13,51.24,51.11,51.21,76294.0,45.3281,45.4256,45.3103,45.399,76294.0
2018-10-31 14:40:00,51.21,51.27,51.19,51.21,34145.0,45.399,45.4522,45.3812,45.399,34145.0
2018-10-31 14:45:00,51.2,51.33,51.2,51.28,19652.0,45.3901,45.5054,45.3901,45.461,19652.0
2018-10-31 14:50:00,51.29,51.41,51.25,51.4,39354.0,45.4699,45.5763,45.4344,45.5674,39354.0
2018-10-31 14:55:00,51.4,51.43,51.34,51.41,74615.0,45.5674,45.594,45.5142,45.5763,74615.0
2018-10-31 15:00:00,51.41,51.47,51.39,51.47,57648.0,45.5763,45.6295,45.5586,45.6295,57648.0
2018-10-31 15:05:00,51.46,51.63,51.46,51.55,97114.0,45.6206,45.7713,45.6206,45.7004,97114.0
2018-10-31 15:10:00,51.55,51.74,51.55,51.69,66400.0,45.7004,45.8688,45.7004,45.8245,66400.0
2018-10-31 15:15:00,51.69,51.77,51.65,51.66,93013.0,45.8245,45.8954,45.789,45.7979,93013.0
2018-10-31 15:20:00,51.66,51.66,51.39,51.45,75777.0,45.7979,45.7979,45.5586,45.6117,75777.0
2018-10-31 15:25:00,51.45,51.45,51.23,51.24,93136.0,45.6117,45.6117,45.4167,45.4256,93136.0
2018-10-31 15:30:00,51.23,51.29,51.19,51.22,102587.0,45.4167,45.4699,45.3812,45.4078,102587.0
2018-10-31 15:35:00,51.22,51.24,51.1,51.13,131900.0,45.4078,45.4256,45.3015,45.3281,131900.0
2018-10-31 15:40:00,51.13,51.21,51.12,51.17,76250.0,45.3281,45.399,45.3192,45.3635,76250.0
2018-10-31 15:45:00,51.16,51.2,51.1,51.13,174669.0,45.3546,45.3901,45.3015,45.3281,174669.0
2018-10-31 15:50:00,51.13,51.21,51.11,51.12,133233.0,45.3281,45.399,45.3103,45.3192,133233.0
2018-10-31 15:55:00,51.12,51.25,50.99,51.03,288401.0,45.3192,45.4344,45.2039,45.2394,288401.0
2018-11-01 09:30:00,51.3,51.63,51.14,51.52,79495.0,45.4788,45.7713,45.3369,45.6738,79495.0
2018-11-01 09:35:00,51.5,51.73,51.48,51.72,98531.0,45.6561,45.86,45.6383,45.8511,98531.0
2018-11-01 09:40:00,51.7,51.74,51.61,51.65,40579.0,45.8334,45.8688,45.7536,45.789,40579.0
2018-11-01 09:45:00,51.65,51.68,51.6,51.66,47144.0,45.789,45.8156,45.7447,45.7979,47144.0
2018-11-01 09:50:00,51.66,52.0,51.6,51.95,74189.0,45.7979,46.0993,45.7447,46.055,74189.0
2018-11-01 09:55:00,51.95,52.03,51.88,52.0,50027.0,46.055,46.1259,45.9929,46.0993,50027.0
2018-11-01 10:00:00,51.99,52.17,51.9,52.1,45726.0,46.0905,46.25,46.0107,46.188,45726.0
2018-11-01 10:05:00,52.12,52.31,52.09,52.26,45499.0,46.2057,46.3742,46.1791,46.3298,45499.0
2018-11-01 10:10:00,52.25,52.85,52.25,52.85,161230.0,46.321,46.8529,46.321,46.8529,161230.0
2018-11-01 10:15:00,52.86,53.45,52.83,53.4,260005.0,46.8617,47.3848,46.8351,47.3405,260005.0
2018-11-01 10:20:00,53.42,53.49,53.34,53.46,218786.0,47.3582,47.4203,47.2873,47.3937,218786.0
2018-11-01 10:25:00,53.45,53.67,53.43,53.57,156012.0,47.3848,47.5798,47.3671,47.4912,156012.0
2018-11-01 10:30:00,53.58,53.79,53.52,53.75,128805.0,47.5,47.6862,47.4468,47.6508,128805.0
2018-11-01 10:35:00,53.75,53.85,53.68,53.75,86625.0,47.6508,47.7394,47.5887,47.6508,86625.0
2018-11-01 10:40:00,53.76,53.81,53.6,53.79,90117.0,47.6596,47.7039,47.5178,47.6862,90117.0
2018-11-01 10:45:00,53.8,53.94,53.78,53.88,89706.0,47.6951,47.8192,47.6773,47.766,89706.0
2018-11-01 10:50:00,53.88,54.0,53.78,53.8,52345.0,47.766,47.8724,47.6773,47.6951,52345.0
2018-11-01 10:55:00,53.8,53.97,53.78,53.92,57168.0,47.6951,47.8458,47.6773,47.8015,57168.0
2018-11-01 11:00:00,53.91,53.92,53.72,53.82,56855.0,47.7926,47.8015,47.6242,47.7128,56855.0
2018-11-01 11:05:00,53.82,54.03,53.82,54.03,54108.0,47.7128,47.899,47.7128,47.899,54108.0
2018-11-01 11:10:00,54.04,54.17,53.97,54.16,88313.0,47.9078,48.0231,47.8458,48.0142,88313.0
2018-11-01 11:15:00,54.16,54.22,54.03,54.21,87640.0,48.0142,48.0674,47.899,48.0586,87640.0
2018-11-01 11:20:00,54.21,54.33,54.12,54.33,60150.0,48.0586,48.1649,47.9788,48.1649,60150.0
2018-11-01 11:25:00,54.33,54.5,54.31,54.48,84612.0,48.1649,48.3156,48.1472,48.2979,84612.0
2018-11-01 11:30:00,54.48,54.6,54.47,54.6,86163.0,48.2979,48.4043,48.289,48.4043,86163.0
2018-11-01 11:35:00,54.6,54.72,54.46,54.7,78568.0,48.4043,48.5107,48.2802,48.493,78568.0
2018-11-01 11:40:00,54.69,55.14,54.65,54.98,183064.0,48.4841,48.883,48.4486,48.7412,183064.0
2018-11-01 11:45:00,54.99,54.99,54.79,54.96,168530.0,48.75,48.75,48.5727,48.7234,168530.0
2018-11-01 11:50:00,54.95,55.04,54.86,55.03,168371.0,48.7146,48.7944,48.6348,48.7855,168371.0
2018-11-01 11:55:00,55.03,55.14,54.95,54.98,140475.0,48.7855,48.883,48.7146,48.7412,140475.0
2018-11-01 12:00:00,54.97,55.12,54.89,54.99,107101.0,48.7323,48.8653,48.6614,48.75,107101.0
2018-11-01 12:05:00,54.99,55.31,54.96,55.29,85468.0,48.75,49.0337,48.7234,49.016,85468.0
2018-11-01 12:10:00,55.29,55.79,55.24,55.78,177141.0,49.016,49.4593,48.9717,49.4504,177141.0
2018-11-01 12:15:00,55.78,55.82,55.44,55.53,165737.0,49.4504,49.4859,49.149,49.2288,165737.0
2018-11-01 12:20:00,55.54,55.78,55.49,55.76,90217.0,49.2376,49.4504,49.1933,49.4327,90217.0
2018-11-01 12:25:00,55.77,55.85,55.58,55.81,134165.0,49.4415,49.5125,49.2731,49.477,134165.0
2018-11-01 12:30:00,55.82,55.83,55.56,55.61,62912.0,49.4859,49.4947,49.2554,49.2997,62912.0
2018-11-01 12:35:00,55.61,55.62,55.41,55.48,87152.0,49.2997,49.3086,49.1224,49.1844,87152.0
2018-11-01 12:40:00,55.48,55.49,55.32,55.44,71334.0,49.1844,49.1933,49.0426,49.149,71334.0
2018-11-01 12:45:00,55.43,55.51,55.33,55.48,71260.0,49.1401,49.211,49.0515,49.1844,71260.0
2018-11-01 12:50:00,55.49,55.68,55.47,55.59,99963.0,49.1933,49.3617,49.1756,49.282,99963.0
2018-11-01 12:55:00,55.58,55.81,55.56,55.76,182139.0,49.2731,49.477,49.2554,49.4327,182139.0
2018-11-01 13:00:00,55.76,56.0,55.76,55.89,162788.0,49.4327,49.6454,49.4327,49.5479,162788.0
2018-11-01 13:05:00,55.89,55.99,55.82,55.92,91623.0,49.5479,49.6366,49.4859,49.5745,91623.0
2018-11-01 13:10:00,55.91,56.08,55.89,56.07,77896.0,49.5656,49.7164,49.5479,49.7075,77896.0
2018-11-01 13:15:00,56.07,56.16,55.95,56.16,69113.0,49.7075,49.7873,49.6011,49.7873,69113.0
2018-11-01 13:20:00,56.15,56.15,55.96,56.02,63582.0,49.7784,49.7784,49.61,49.6632,63582.0
2018-11-01 13:25:00,56.02,56.12,56.02,56.11,50080.0,49.6632,49.7518,49.6632,49.743,50080.0
2018-11-01 13:30:00,56.11,56.16,56.04,56.12,56882.0,49.743,49.7873,49.6809,49.7518,56882.0
2018-11-01 13:35:00,56.12,56.12,56.01,56.08,96051.0,49.7518,49.7518,49.6543,49.7164,96051.0
2018-11-01 13:40:00,56.07,56.24,56.03,56.22,68031.0,49.7075,49.8582,49.672,49.8405,68031.0
2018-11-01 13:45:00,56.21,56.3,56.13,56.24,152533.0,49.8316,49.9114,49.7607,49.8582,152533.0
2018-11-01 13:50:00,56.25,56.27,56.14,56.23,54800.0,49.8671,49.8848,49.7695,49.8493,54800.0
2018-11-01 13:55:00,56.23,56.36,56.17,56.28,98799.0,49.8493,49.9646,49.7961,49.8937,98799.0
2018-11-01 14:00:00,56.28,56.36,56.22,56.35,95683.0,49.8937,49.9646,49.8405,49.9557,95683.0
2018-11-01 14:05:00,56.34,56.45,56.32,56.45,98795.0,49.9469,50.0444,49.9291,50.0444,98795.0
2018-11-01 14:10:00,56.46,56.47,56.32,56.34,95145.0,50.0532,50.0621,49.9291,49.9469,95145.0
2018-11-01 14:15:00,56.34,56.47,56.33,56.46,95329.0,49.9469,50.0621,49.938,50.0532,95329.0
2018-11-01 14:20:00,56.47,56.51,56.43,56.49,92419.0,50.0621,50.0976,50.0266,50.0798,92419.0
2018-11-01 14:25:00,56.49,56.76,56.45,56.76,181375.0,50.0798,50.3192,50.0444,50.3192,181375.0
2018-11-01 14:30:00,56.77,56.84,56.72,56.77,180785.0,50.3281,50.3901,50.2837,50.3281,180785.0
2018-11-01 14:35:00,56.76,56.88,56.73,56.84,292663.0,50.3192,50.4256,50.2926,50.3901,292663.0
2018-11-01 14:40:00,56.85,57.07,56.79,57.07,146116.0,50.399,50.594,50.3458,50.594,146116.0
2018-11-01 14:45:00,57.07,57.1,56.89,57.06,185636.0,50.594,50.6206,50.4344,50.5852,185636.0
2018-11-01 14:50:00,57.05,57.28,57.01,57.18,232795.0,50.5763,50.7802,50.5408,50.6915,232795.0
2018-11-01 14:55:00,57.18,57.43,57.18,57.39,151792.0,50.6915,50.9132,50.6915,50.8777,151792.0
2018-11-01 15:00:00,57.38,57.45,57.28,57.41,449639.0,50.8688,50.9309,50.7802,50.8954,449639.0
2018-11-01 15:05:00,57.4,57.45,57.22,57.28,228715.0,50.8866,50.9309,50.727,50.7802,228715.0
2018-11-01 15:10:00,57.28,57.28,56.98,57.04,282281.0,50.7802,50.7802,50.5142,50.5674,282281.0
2018-11-01 15:15:00,57.04,57.04,56.75,56.95,158203.0,50.5674,50.5674,50.3103,50.4876,158203.0
2018-11-01 15:20:00,56.95,57.14,56.87,57.03,258937.0,50.4876,50.6561,50.4167,50.5586,258937.0
2018-11-01 15:25:00,57.04,57.12,56.88,56.98,299055.0,50.5674,50.6383,50.4256,50.5142,299055.0
2018-11-01 15:30:00,56.97,57.04,56.92,56.95,139106.0,50.5054,50.5674,50.461,50.4876,139106.0
2018-11-01 15:35:00,56.95,57.0,56.9,56.97,215987.0,50.4876,50.532,50.4433,50.5054,215987.0
2018-11-01 15:40:00,56.97,57.15,56.94,57.1,217809.0,50.5054,50.6649,50.4788,50.6206,217809.0
2018-11-01 15:45:00,57.1,57.22,57.03,57.21,454774.0,50.6206,50.727,50.5586,50.7181,454774.0
2018-11-01 15:50:00,57.21,57.29,57.19,57.24,387052.0,50.7181,50.7891,50.7004,50.7447,387052.0
2018-11-01 15:55:00,57.24,57.32,57.07,57.07,652895.0,50.7447,50.8156,50.594,50.594,652895.0
2018-11-02 09:30:00,57.57,57.89,57.27,57.33,246641.0,51.0373,51.321,50.7713,50.8245,246641.0
2018-11-02 09:35:00,57.39,57.61,56.46,56.46,374559.0,50.8777,51.0727,50.0532,50.0532,374559.0
2018-11-02 09:40:00,56.43,57.07,56.41,56.57,152675.0,50.0266,50.594,50.0089,50.1508,152675.0
2018-11-02 09:45:00,56.6,57.47,56.6,57.33,154919.0,50.1773,50.9486,50.1773,50.8245,154919.0
2018-11-02 09:50:00,57.34,57.49,57.13,57.48,84711.0,50.8334,50.9664,50.6472,50.9575,84711.0
2018-11-02 09:55:00,57.47,57.66,57.22,57.55,89308.0,50.9486,51.1171,50.727,51.0195,89308.0
2018-11-02 10:00:00,57.58,57.61,56.97,57.01,96062.0,51.0461,51.0727,50.5054,50.5408,96062.0
2018-11-02 10:05:00,56.96,56.98,56.75,56.88,94789.0,50.4965,50.5142,50.3103,50.4256,94789.0
2018-11-02 10:10:00,56.88,57.08,56.84,57.05,43716.0,50.4256,50.6029,50.3901,50.5763,43716.0
2018-11-02 10:15:00,57.05,57.38,56.82,57.23,121083.0,50.5763,50.8688,50.3724,50.7359,121083.0
2018-11-02 10:20:00,57.25,57.39,57.1,57.3,45301.0,50.7536,50.8777,50.6206,50.7979,45301.0
2018-11-02 10:25:00,57.29,57.29,57.11,57.16,54800.0,50.7891,50.7891,50.6295,50.6738,54800.0
2018-11-02 10:30:00,57.16,57.21,57.03,57.05,145066.0,50.6738,50.7181,50.5586,50.5763,145066.0
2018-11-02 10:35:00,57.05,57.08,56.76,56.79,80591.0,50.5763,50.6029,50.3192,50.3458,80591.0
2018-11-02 10:40:00,56.79,56.8,56.49,56.52,116379.0,50.3458,50.3547,50.0798,50.1064,116379.0
2018-11-02 10:45:00,56.52,56.82,56.5,56.68,71889.0,50.1064,50.3724,50.0887,50.2483,71889.0
2018-11-02 10:50:00,56.66,56.73,56.52,56.7,71537.0,50.2305,50.2926,50.1064,50.266,71537.0
2018-11-02 10:55:00,56.69,56.9,56.68,56.82,63337.0,50.2571,50.4433,50.2483,50.3724,63337.0
2018-11-02 11:00:00,56.83,56.89,56.64,56.68,69739.0,50.3812,50.4344,50.2128,50.2483,69739.0
2018-11-02 11:05:00,56.66,56.69,56.47,56.65,42646.0,50.2305,50.2571,50.0621,50.2217,42646.0
2018-11-02 11:10:00,56.65,56.69,56.47,56.55,68585.0,50.2217,50.2571,50.0621,50.133,68585.0
2018-11-02 11:15:00,56.53,56.59,56.33,56.36,57592.0,50.1153,50.1685,49.938,49.9646,57592.0
2018-11-02 11:20:00,56.33,56.37,56.06,56.33,78132.0,49.938,49.9734,49.6986,49.938,78132.0
2018-11-02 11:25:00,56.35,56.38,56.13,56.27,57639.0,49.9557,49.9823,49.7607,49.8848,57639.0
2018-11-02 11:30:00,56.3,56.51,56.28,56.45,45053.0,49.9114,50.0976,49.8937,50.0444,45053.0
2018-11-02 11:35:00,56.46,56.59,56.33,56.56,54050.0,50.0532,50.1685,49.938,50.1419,54050.0
2018-11-02 11:40:00,56.59,56.62,56.2,56.23,147869.0,50.1685,50.1951,49.8227,49.8493,147869.0
2018-11-02 11:45:00,56.22,56.25,56.05,56.07,73580.0,49.8405,49.8671,49.6898,49.7075,73580.0
2018-11-02 11:50:00,56.09,56.1,55.89,55.9,113187.0,49.7252,49.7341,49.5479,49.5568,113187.0
2018-11-02 11:55:00,55.91,56.16,55.89,56.11,108140.0,49.5656,49.7873,49.5479,49.743,108140.0
2018-11-02 12:00:00,56.11,56.24,56.1,56.2,56748.0,49.743,49.8582,49.7341,49.8227,56748.0
2018-11-02 12:05:00,56.19,56.26,55.97,55.97,54414.0,49.8139,49.8759,49.6188,49.6188,54414.0
2018-11-02 12:10:00,55.97,56.14,55.95,56.09,45459.0,49.6188,49.7695,49.6011,49.7252,45459.0
2018-11-02 12:15:00,56.09,56.15,56.07,56.14,41241.0,49.7252,49.7784,49.7075,49.7695,41241.0
2018-11-02 12:20:00,56.13,56.22,56.02,56.07,59547.0,49.7607,49.8405,49.6632,49.7075,59547.0
2018-11-02 12:25:00,56.06,56.13,56.03,56.1,33498.0,49.6986,49.7607,49.672,49.7341,33498.0
2018-11-02 12:30:00,56.1,56.12,55.66,55.68,76781.0,49.7341,49.7518,49.344,49.3617,76781.0
2018-11-02 12:35:00,55.71,55.79,55.59,55.66,60077.0,49.3883,49.4593,49.282,49.344,60077.0
2018-11-02 12:40:00,55.66,55.74,55.6,55.66,69387.0,49.344,49.4149,49.2908,49.344,69387.0
2018-11-02 12:45:00,55.66,55.75,55.6,55.67,68478.0,49.344,49.4238,49.2908,49.3529,68478.0
2018-11-02 12:50:00,55.69,55.78,55.62,55.65,38916.0,49.3706,49.4504,49.3086,49.3351,38916.0
2018-11-02 12:55:00,55.65,55.69,55.59,55.62,75140.0,49.3351,49.3706,49.282,49.3086,75140.0
2018-11-02 13:00:00,55.62,55.7,55.58,55.6,58050.0,49.3086,49.3795,49.2731,49.2908,58050.0
2018-11-02 13:05:00,55.59,55.73,55.58,55.7,48048.0,49.282,49.4061,49.2731,49.3795,48048.0
2018-11-02 13:10:00,55.68,55.87,55.58,55.86,89395.0,49.3617,49.5302,49.2731,49.5213,89395.0
2018-11-02 13:15:00,55.85,55.98,55.82,55.97,17415.0,49.5125,49.6277,49.4859,49.6188,17415.0
2018-11-02 13:20:00,55.97,56.04,55.86,56.0,32672.0,49.6188,49.6809,49.5213,49.6454,32672.0
2018-11-02 13:25:00,56.0,56.05,55.89,55.95,25880.0,49.6454,49.6898,49.5479,49.6011,25880.0
2018-11-02 13:30:00,55.93,55.93,55.73,55.77,38972.0,49.5834,49.5834,49.4061,49.4415,38972.0
2018-11-02 13:35:00,55.76,55.81,55.61,55.68,26798.0,49.4327,49.477,49.2997,49.3617,26798.0
2018-11-02 13:40:00,55.67,55.9,55.64,55.85,42948.0,49.3529,49.5568,49.3263,49.5125,42948.0
2018-11-02 13:45:00,55.83,55.92,55.79,55.8,36370.0,49.4947,49.5745,49.4593,49.4681,36370.0
2018-11-02 13:50:00,55.79,55.84,55.68,55.8,26288.0,49.4593,49.5036,49.3617,49.4681,26288.0
2018-11-02 13:55:00,55.82,55.92,55.79,55.92,23717.0,49.4859,49.5745,49.4593,49.5745,23717.0
2018-11-02 14:00:00,55.92,55.93,55.79,55.8,22935.0,49.5745,49.5834,49.4593,49.4681,22935.0
2018-11-02 14:05:00,55.79,55.93,55.74,55.84,27209.0,49.4593,49.5834,49.4149,49.5036,27209.0
2018-11-02 14:10:00,55.83,55.85,55.78,55.8,30287.0,49.4947,49.5125,49.4504,49.4681,30287.0
2018-11-02 14:15:00,55.8,55.83,55.62,55.76,110930.0,49.4681,49.4947,49.3086,49.4327,110930.0
2018-11-02 14:20:00,55.76,55.77,55.57,55.58,42813.0,49.4327,49.4415,49.2642,49.2731,42813.0
2018-11-02 14:25:00,55.58,56.1,55.49,56.09,140102.0,49.2731,49.7341,49.1933,49.7252,140102.0
2018-11-02 14:30:00,56.1,56.44,56.05,56.3,107423.0,49.7341,50.0355,49.6898,49.9114,107423.0
2018-11-02 14:35:00,56.31,56.35,56.05,56.23,90764.0,49.9203,49.9557,49.6898,49.8493,90764.0
2018-11-02 14:40:00,56.25,56.34,56.23,56.31,55076.0,49.8671,49.9469,49.8493,49.9203,55076.0
2018-11-02 14:45:00,56.29,56.33,56.23,56.29,43204.0,49.9025,49.938,49.8493,49.9025,43204.0
2018-11-02 14:50:00,56.3,56.35,56.27,56.33,68431.0,49.9114,49.9557,49.8848,49.938,68431.0
2018-11-02 14:55:00,56.33,56.36,56.27,56.33,79656.0,49.938,49.9646,49.8848,49.938,79656.0
2018-11-02 15:00:00,56.35,56.39,56.19,56.33,89952.0,49.9557,49.9912,49.8139,49.938,89952.0
2018-11-02 15:05:00,56.34,56.4,56.28,56.33,47886.0,49.9469,50.0,49.8937,49.938,47886.0
2018-11-02 15:10:00,56.34,56.5,56.33,56.45,51047.0,49.9469,50.0887,49.938,50.0444,51047.0
2018-11-02 15:15:00,56.45,56.47,56.37,56.4,45707.0,50.0444,50.0621,49.9734,50.0,45707.0
2018-11-02 15:20:00,56.41,56.5,56.4,56.5,56899.0,50.0089,50.0887,50.0,50.0887,56899.0
2018-11-02 15:25:00,56.51,56.54,56.32,56.39,70517.0,50.0976,50.1242,49.9291,49.9912,70517.0
2018-11-02 15:30:00,56.39,56.41,56.33,56.38,82309.0,49.9912,50.0089,49.938,49.9823,82309.0
2018-11-02 15:35:00,56.37,56.42,56.21,56.38,77796.0,49.9734,50.0178,49.8316,49.9823,77796.0
2018-11-02 15:40:00,56.39,56.51,56.38,56.44,82438.0,49.9912,50.0976,49.9823,50.0355,82438.0
2018-11-02 15:45:00,56.42,56.43,56.28,56.34,115231.0,50.0178,50.0266,49.8937,49.9469,115231.0
2018-11-02 15:50:00,56.34,56.43,56.27,56.37,161203.0,49.9469,50.0266,49.8848,49.9734,161203.0
2018-11-02 15:55:00,56.37,56.41,56.18,56.24,204468.0,49.9734,50.0089,49.805,49.8582,204468.0
2018-11-05 09:30:00,55.87,55.87,55.28,55.71,86225.0,49.5302,49.5302,49.0071,49.3883,86225.0
2018-11-05 09:35:00,55.62,56.25,55.56,55.73,37882.0,49.3086,49.8671,49.2554,49.4061,37882.0
2018-11-05 09:40:00,55.75,55.88,55.7,55.8,30433.0,49.4238,49.5391,49.3795,49.4681,30433.0
2018-11-05 09:45:00,55.78,55.8,55.51,55.56,17083.0,49.4504,49.4681,49.211,49.2554,17083.0
2018-11-05 09:50:00,55.56,55.86,55.56,55.79,17117.0,49.2554,49.5213,49.2554,49.4593,17117.0
2018-11-05 09:55:00,55.83,55.92,55.47,55.47,21878.0,49.4947,49.5745,49.1756,49.1756,21878.0
2018-11-05 10:00:00,55.49,55.58,55.43,55.55,16325.0,49.1933,49.2731,49.1401,49.2465,16325.0
2018-11-05 10:05:00,55.57,55.6,55.47,55.48,14948.0,49.2642,49.2908,49.1756,49.1844,14948.0
2018-11-05 10:10:00,55.48,55.48,55.3,55.37,39665.0,49.1844,49.1844,49.0249,49.0869,39665.0
2018-11-05 10:15:00,55.37,55.37,55.14,55.18,23203.0,49.0869,49.0869,48.883,48.9185,23203.0
2018-11-05 10:20:00,55.18,55.34,55.18,55.34,15442.0,48.9185,49.0603,48.9185,49.0603,15442.0
2018-11-05 10:25:00,55.32,55.52,55.2,55.45,13505.0,49.0426,49.2199,48.9362,49.1578,13505.0
2018-11-05 10:30:00,55.48,55.57,55.37,55.37,18210.0,49.1844,49.2642,49.0869,49.0869,18210.0
2018-11-05 10:35:00,55.39,55.44,55.16,55.18,41716.0,49.1047,49.149,48.9008,48.9185,41716.0
2018-11-05 10:40:00,55.16,55.27,55.14,55.18,20114.0,48.9008,48.9983,48.883,48.9185,20114.0
2018-11-05 10:45:00,55.21,55.3,55.12,55.26,17638.0,48.9451,49.0249,48.8653,48.9894,17638.0
2018-11-05 10:50:00,55.28,55.4,55.22,55.4,12356.0,49.0071,49.1135,48.9539,49.1135,12356.0
2018-11-05 10:55:00,55.41,55.5,55.32,55.48,13030.0,49.1224,49.2022,49.0426,49.1844,13030.0
2018-11-05 11:00:00,55.46,55.54,55.37,55.52,13572.0,49.1667,49.2376,49.0869,49.2199,13572.0
2018-11-05 11:05:00,55.5,55.51,55.36,55.36,44092.0,49.2022,49.211,49.0781,49.0781,44092.0
2018-11-05 11:10:00,55.37,55.45,55.3,55.37,51129.0,49.0869,49.1578,49.0249,49.0869,51129.0
2018-11-05 11:15:00,55.37,55.47,55.32,55.39,39954.0,49.0869,49.1756,49.0426,49.1047,39954.0
2018-11-05 11:20:00,55.37,55.4,55.26,55.33,27345.0,49.0869,49.1135,48.9894,49.0515,27345.0
2018-11-05 11:25:00,55.31,55.33,55.14,55.16,30430.0,49.0337,49.0515,48.883,48.9008,30430.0
2018-11-05 11:30:00,55.15,55.22,55.14,55.14,19339.0,48.8919,48.9539,48.883,48.883,19339.0
2018-11-05 11:35:00,55.14,55.22,55.08,55.09,23386.0,48.883,48.9539,48.8298,48.8387,23386.0
2018-11-05 11:40:00,55.11,55.15,54.9,54.97,39533.0,48.8564,48.8919,48.6703,48.7323,39533.0
2018-11-05 11:45:00,54.97,54.98,54.81,54.85,25273.0,48.7323,48.7412,48.5905,48.6259,25273.0
2018-11-05 11:50:00,54.85,54.97,54.82,54.92,21657.0,48.6259,48.7323,48.5993,48.688,21657.0
2018-11-05 11:55:00,54.94,54.97,54.84,54.96,12417.0,48.7057,48.7323,48.6171,48.7234,12417.0
2018-11-05 12:00:00,54.97,55.03,54.91,55.02,20836.0,48.7323,48.7855,48.6791,48.7766,20836.0
2018-11-05 12:05:00,55.04,55.1,54.97,55.0,32209.0,48.7944,48.8476,48.7323,48.7589,32209.0
2018-11-05 12:10:00,54.99,55.09,54.98,55.06,25304.0,48.75,48.8387,48.7412,48.8121,25304.0
2018-11-05 12:15:00,55.04,55.04,54.88,54.93,37955.0,48.7944,48.7944,48.6525,48.6969,37955.0
2018-11-05 12:20:00,54.96,55.15,54.94,55.14,19678.0,48.7234,48.8919,48.7057,48.883,19678.0
2018-11-05 12:25:00,55.14,55.15,54.94,54.96,44133.0,48.883,48.8919,48.7057,48.7234,44133.0
2018-11-05 12:30:00,54.92,54.99,54.92,54.97,14631.0,48.688,48.75,48.688,48.7323,14631.0
2018-11-05 12:35:00,54.96,55.01,54.86,54.87,28729.0,48.7234,48.7678,48.6348,48.6437,28729.0
2018-11-05 12:40:00,54.87,54.88,54.77,54.86,21268.0,48.6437,48.6525,48.555,48.6348,21268.0
2018-11-05 12:45:00,54.86,54.89,54.82,54.88,24555.0,48.6348,48.6614,48.5993,48.6525,24555.0
2018-11-05 12:50:00,54.89,54.91,54.81,54.82,27100.0,48.6614,48.6791,48.5905,48.5993,27100.0
2018-11-05 12:55:00,54.82,54.82,54.75,54.77,25143.0,48.5993,48.5993,48.5373,48.555,25143.0
2018-11-05 13:00:00,54.77,54.78,54.67,54.73,38035.0,48.555,48.5639,48.4664,48.5195,38035.0
2018-11-05 13:05:00,54.73,54.76,54.66,54.7,28255.0,48.5195,48.5461,48.4575,48.493,28255.0
2018-11-05 13:10:00,54.7,54.75,54.65,54.75,32429.0,48.493,48.5373,48.4486,48.5373,32429.0
2018-11-05 13:15:00,54.75,54.8,54.7,54.74,20796.0,48.5373,48.5816,48.493,48.5284,20796.0
2018-11-05 13:20:00,54.73,54.78,54.72,54.72,18185.0,48.5195,48.5639,48.5107,48.5107,18185.0
2018-11-05 13:25:00,54.72,54.72,54.66,54.68,27387.0,48.5107,48.5107,48.4575,48.4752,27387.0
2018-11-05 13:30:00,54.67,54.68,54.65,54.66,33006.0,48.4664,48.4752,48.4486,48.4575,33006.0
2018-11-05 13:35:00,54.66,54.84,54.65,54.84,38920.0,48.4575,48.6171,48.4486,48.6171,38920.0
2018-11-05 13:40:00,54.84,54.86,54.76,54.76,26823.0,48.6171,48.6348,48.5461,48.5461,26823.0
2018-11-05 13:45:00,54.76,54.77,54.72,54.73,24156.0,48.5461,48.555,48.5107,48.5195,24156.0
2018-11-05 13:50:00,54.73,54.73,54.69,54.71,27200.0,48.5195,48.5195,48.4841,48.5018,27200.0
2018-11-05 13:55:00,54.72,54.77,54.69,54.71,24857.0,48.5107,48.555,48.4841,48.5018,24857.0
2018-11-05 14:00:00,54.71,54.71,54.65,54.66,25036.0,48.5018,48.5018,48.4486,48.4575,25036.0
2018-11-05 14:05:00,54.66,54.71,54.66,54.67,22442.0,48.4575,48.5018,48.4575,48.4664,22442.0
2018-11-05 14:10:00,54.67,54.77,54.66,54.76,35885.0,48.4664,48.555,48.4575,48.5461,35885.0
2018-11-05 14:15:00,54.75,54.88,54.73,54.82,70197.0,48.5373,48.6525,48.5195,48.5993,70197.0
2018-11-05 14:20:00,54.82,54.91,54.82,54.86,29356.0,48.5993,48.6791,48.5993,48.6348,29356.0
2018-11-05 14:25:00,54.87,54.91,54.84,54.91,22717.0,48.6437,48.6791,48.6171,48.6791,22717.0
2018-11-05 14:30:00,54.9,54.96,54.86,54.91,26523.0,48.6703,48.7234,48.6348,48.6791,26523.0
2018-11-05 14:35:00,54.91,54.92,54.84,54.91,20522.0,48.6791,48.688,48.6171,48.6791,20522.0
2018-11-05 14:40:00,54.91,55.05,54.91,55.05,21428.0,48.6791,48.8032,48.6791,48.8032,21428.0
2018-11-05 14:45:00,55.07,55.12,55.04,55.08,23094.0,48.821,48.8653,48.7944,48.8298,23094.0
2018-11-05 14:50:00,55.09,55.16,55.08,55.12,29720.0,48.8387,48.9008,48.8298,48.8653,29720.0
2018-11-05 14:55:00,55.12,55.13,55.07,55.1,51323.0,48.8653,48.8742,48.821,48.8476,51323.0
2018-11-05 15:00:00,55.1,55.11,55.06,55.07,167954.0,48.8476,48.8564,48.8121,48.821,167954.0
2018-11-05 15:05:00,55.08,55.23,55.07,55.17,53105.0,48.8298,48.9628,48.821,48.9096,53105.0
2018-11-05 15:10:00,55.17,55.26,55.16,55.2,35467.0,48.9096,48.9894,48.9008,48.9362,35467.0
2018-11-05 15:15:00,55.19,55.19,55.06,55.1,59745.0,48.9273,48.9273,48.8121,48.8476,59745.0
2018-11-05 15:20:00,55.1,55.21,54.99,55.01,233355.0,48.8476,48.9451,48.75,48.7678,233355.0
2018-11-05 15:25:00,55.0,55.02,54.92,54.96,36567.0,48.7589,48.7766,48.688,48.7234,36567.0
2018-11-05 15:30:00,54.95,54.97,54.84,54.86,39317.0,48.7146,48.7323,48.6171,48.6348,39317.0
2018-11-05 15:35:00,54.85,54.92,54.83,54.91,46469.0,48.6259,48.688,48.6082,48.6791,46469.0
2018-11-05 15:40:00,54.92,55.03,54.92,55.01,92403.0,48.688,48.7855,48.688,48.7678,92403.0
2018-11-05 15:45:00,55.01,55.04,54.92,55.02,90958.0,48.7678,48.7944,48.688,48.7766,90958.0
2018-11-05 15:50:00,55.01,55.08,55.0,55.08,57655.0,48.7678,48.8298,48.7589,48.8298,57655.0
2018-11-05 15:55:00,55.08,55.14,55.02,55.12,165548.0,48.8298,48.883,48.7766,48.8653,165548.0
2018-11-06 09:30:00,54.93,55.54,54.9,55.23,77898.0,48.6969,49.2376,48.6703,48.9628,77898.0
2018-11-06 09:35:00,55.23,55.41,55.16,55.3,57266.0,48.9628,49.1224,48.9008,49.0249,57266.0
2018-11-06 09:40:00,55.32,55.37,54.99,55.17,63521.0,49.0426,49.0869,48.75,48.9096,63521.0
2018-11-06 09:45:00,55.22,55.22,54.87,54.9,41272.0,48.9539,48.9539,48.6437,48.6703,41272.0
2018-11-06 09:50:00,54.92,55.23,54.89,55.22,39434.0,48.688,48.9628,48.6614,48.9539,39434.0
2018-11-06 09:55:00,55.22,55.22,55.01,55.07,24396.0,48.9539,48.9539,48.7678,48.821,24396.0
2018-11-06 10:00:00,55.04,55.07,54.88,55.0,29612.0,48.7944,48.821,48.6525,48.7589,29612.0
2018-11-06 10:05:00,54.99,54.99,54.76,54.88,29814.0,48.75,48.75,48.5461,48.6525,29814.0
2018-11-06 10:10:00,54.87,55.09,54.87,55.01,28068.0,48.6437,48.8387,48.6437,48.7678,28068.0
2018-11-06 10:15:00,55.02,55.04,54.8,54.87,46874.0,48.7766,48.7944,48.5816,48.6437,46874.0
2018-11-06 10:20:00,54.87,54.96,54.8,54.96,10842.0,48.6437,48.7234,48.5816,48.7234,10842.0
2018-11-06 10:25:00,54.98,54.98,54.86,54.86,41846.0,48.7412,48.7412,48.6348,48.6348,41846.0
2018-11-06 10:30:00,54.87,54.93,54.81,54.92,13718.0,48.6437,48.6969,48.5905,48.688,13718.0
2018-11-06 10:35:00,54.92,54.93,54.82,54.83,69181.0,48.688,48.6969,48.5993,48.6082,69181.0
2018-11-06 10:40:00,54.84,54.96,54.79,54.88,13095.0,48.6171,48.7234,48.5727,48.6525,13095.0
2018-11-06 10:45:00,54.89,54.95,54.83,54.85,20524.0,48.6614,48.7146,48.6082,48.6259,20524.0
2018-11-06 10:50:00,54.85,54.86,54.72,54.78,34412.0,48.6259,48.6348,48.5107,48.5639,34412.0
2018-11-06 10:55:00,54.78,54.82,54.7,54.74,19462.0,48.5639,48.5993,48.493,48.5284,19462.0
2018-11-06 11:00:00,54.8,54.81,54.59,54.61,42045.0,48.5816,48.5905,48.3954,48.4132,42045.0
2018-11-06 11:05:00,54.6,54.74,54.56,54.59,40632.0,48.4043,48.5284,48.3688,48.3954,40632.0
2018-11-06 11:10:00,54.58,54.7,54.55,54.67,28698.0,48.3866,48.493,48.36,48.4664,28698.0
2018-11-06 11:15:00,54.67,54.68,54.52,54.56,20576.0,48.4664,48.4752,48.3334,48.3688,20576.0
2018-11-06 11:20:00,54.56,54.59,54.51,54.59,16680.0,48.3688,48.3954,48.3245,48.3954,16680.0
2018-11-06 11:25:00,54.57,54.61,54.47,54.49,67124.0,48.3777,48.4132,48.289,48.3068,67124.0
2018-11-06 11:30:00,54.49,54.49,54.4,54.41,29435.0,48.3068,48.3068,48.227,48.2359,29435.0
2018-11-06 11:35:00,54.41,54.51,54.4,54.51,32431.0,48.2359,48.3245,48.227,48.3245,32431.0
2018-11-06 11:40:00,54.5,54.52,54.32,54.4,52193.0,48.3156,48.3334,48.1561,48.227,52193.0
2018-11-06 11:45:00,54.41,54.41,54.33,54.38,28872.0,48.2359,48.2359,48.1649,48.2093,28872.0
2018-11-06 11:50:00,54.38,54.4,54.28,54.4,43154.0,48.2093,48.227,48.1206,48.227,43154.0
2018-11-06 11:55:00,54.4,54.47,54.36,54.44,118071.0,48.227,48.289,48.1915,48.2625,118071.0
2018-11-06 12:00:00,54.45,54.54,54.45,54.53,66377.0,48.2713,48.3511,48.2713,48.3422,66377.0
2018-11-06 12:05:00,54.54,54.79,54.54,54.78,50551.0,48.3511,48.5727,48.3511,48.5639,50551.0
2018-11-06 12:10:00,54.79,55.12,54.79,54.93,98646.0,48.5727,48.8653,48.5727,48.6969,98646.0
2018-11-06 12:15:00,54.91,54.95,54.84,54.9,26123.0,48.6791,48.7146,48.6171,48.6703,26123.0
2018-11-06 12:20:00,54.9,54.94,54.8,54.88,17567.0,48.6703,48.7057,48.5816,48.6525,17567.0
2018-11-06 12:25:00,54.88,54.88,54.75,54.79,19684.0,48.6525,48.6525,48.5373,48.5727,19684.0
2018-11-06 12:30:00,54.79,54.94,54.79,54.94,100749.0,48.5727,48.7057,48.5727,48.7057,100749.0
2018-11-06 12:35:00,54.94,55.21,54.94,55.21,57938.0,48.7057,48.9451,48.7057,48.9451,57938.0
2018-11-06 12:40:00,55.23,55.39,55.23,55.27,47571.0,48.9628,49.1047,48.9628,48.9983,47571.0
2018-11-06 12:45:00,55.28,55.31,55.25,55.27,30548.0,49.0071,49.0337,48.9805,48.9983,30548.0
2018-11-06 12:50:00,55.27,55.31,55.25,55.31,68089.0,48.9983,49.0337,48.9805,49.0337,68089.0
2018-11-06 12:55:00,55.31,55.32,55.25,55.26,25378.0,49.0337,49.0426,48.9805,48.9894,25378.0
2018-11-06 13:00:00,55.27,55.38,55.27,55.37,20271.0,48.9983,49.0958,48.9983,49.0869,20271.0
2018-11-06 13:05:00,55.37,55.41,55.26,55.28,40183.0,49.0869,49.1224,48.9894,49.0071,40183.0
2018-11-06 13:10:00,55.28,55.34,55.26,55.27,32786.0,49.0071,49.0603,48.9894,48.9983,32786.0
2018-11-06 13:15:00,55.28,55.33,55.26,55.31,18953.0,49.0071,49.0515,48.9894,49.0337,18953.0
2018-11-06 13:20:00,55.31,55.31,55.26,55.3,27172.0,49.0337,49.0337,48.9894,49.0249,27172.0
2018-11-06 13:25:00,55.3,55.33,55.26,55.32,37075.0,49.0249,49.0515,48.9894,49.0426,37075.0
2018-11-06 13:30:00,55.31,55.32,55.26,55.27,53707.0,49.0337,49.0426,48.9894,48.9983,53707.0
2018-11-06 13:35:00,55.27,55.45,55.26,55.44,83424.0,48.9983,49.1578,48.9894,49.149,83424.0
2018-11-06 13:40:00,55.44,55.54,55.44,55.51,60079.0,49.149,49.2376,49.149,49.211,60079.0
2018-11-06 13:45:00,55.51,55.51,55.47,55.49,27217.0,49.211,49.211,49.1756,49.1933,27217.0
2018-11-06 13:50:00,55.49,55.55,55.34,55.35,31826.0,49.1933,49.2465,49.0603,49.0692,31826.0
2018-11-06 13:55:00,55.36,55.42,55.32,55.37,37905.0,49.0781,49.1312,49.0426,49.0869,37905.0
2018-11-06 14:00:00,55.34,55.34,55.25,55.3,61977.0,49.0603,49.0603,48.9805,49.0249,61977.0
2018-11-06 14:05:00,55.3,55.31,55.21,55.22,34354.0,49.0249,49.0337,48.9451,48.9539,34354.0
2018-11-06 14:10:00,55.21,55.23,55.14,55.15,24254.0,48.9451,48.9628,48.883,48.8919,24254.0
2018-11-06 14:15:00,55.14,55.15,55.08,55.1,28009.0,48.883,48.8919,48.8298,48.8476,28009.0
2018-11-06 14:20:00,55.1,55.12,55.06,55.11,25244.0,48.8476,48.8653,48.8121,48.8564,25244.0
2018-11-06 14:25:00,55.1,55.1,54.98,55.01,29212.0,48.8476,48.8476,48.7412,48.7678,29212.0
2018-11-06 14:30:00,55.01,55.06,54.97,55.05,30861.0,48.7678,48.8121,48.7323,48.8032,30861.0
2018-11-06 14:35:00,55.05,55.18,55.05,55.09,31194.0,48.8032,48.9185,48.8032,48.8387,31194.0
2018-11-06 14:40:00,55.08,55.14,55.08,55.11,21565.0,48.8298,48.883,48.8298,48.8564,21565.0
2018-11-06 14:45:00,55.1,55.16,55.1,55.1,33820.0,48.8476,48.9008,48.8476,48.8476,33820.0
2018-11-06 14:50:00,55.11,55.15,55.11,55.15,23295.0,48.8564,48.8919,48.8564,48.8919,23295.0
2018-11-06 14:55:00,55.15,55.24,55.14,55.2,31274.0,48.8919,48.9717,48.883,48.9362,31274.0
2018-11-06 15:00:00,55.2,55.22,55.09,55.2,31590.0,48.9362,48.9539,48.8387,48.9362,31590.0
2018-11-06 15:05:00,55.19,55.23,55.18,55.22,29003.0,48.9273,48.9628,48.9185,48.9539,29003.0
2018-11-06 15:10:00,55.23,55.26,55.19,55.2,56890.0,48.9628,48.9894,48.9273,48.9362,56890.0
2018-11-06 15:15:00,55.2,55.24,55.2,55.23,23714.0,48.9362,48.9717,48.9362,48.9628,23714.0
2018-11-06 15:20:00,55.23,55.35,55.21,55.34,67167.0,48.9628,49.0692,48.9451,49.0603,67167.0
2018-11-06 15:25:00,55.35,55.38,55.31,55.36,51051.0,49.0692,49.0958,49.0337,49.0781,51051.0
2018-11-06 15:30:00,55.37,55.4,55.29,55.33,68523.0,49.0869,49.1135,49.016,49.0515,68523.0
2018-11-06 15:35:00,55.33,55.36,55.32,55.33,56469.0,49.0515,49.0781,49.0426,49.0515,56469.0
2018-11-06 15:40:00,55.34,55.35,55.25,55.34,106258.0,49.0603,49.0692,48.9805,49.0603,106258.0
2018-11-06 15:45:00,55.34,55.44,55.25,55.44,112897.0,49.0603,49.149,48.9805,49.149,112897.0
2018-11-06 15:50:00,55.44,55.5,55.36,55.46,153131.0,49.149,49.2022,49.0781,49.1667,153131.0
2018-11-06 15:55:00,55.46,55.48,55.37,55.42,425766.0,49.1667,49.1844,49.0869,49.1312,425766.0
2018-11-07 09:30:00,55.9,56.27,55.89,56.09,87473.0,49.5568,49.8848,49.5479,49.7252,87473.0
2018-11-07 09:35:00,56.12,56.17,55.7,55.7,75847.0,49.7518,49.7961,49.3795,49.3795,75847.0
2018-11-07 09:40:00,55.7,55.99,55.27,55.51,82430.0,49.3795,49.6366,48.9983,49.211,82430.0
2018-11-07 09:45:00,55.49,55.54,55.31,55.53,73057.0,49.1933,49.2376,49.0337,49.2288,73057.0
2018-11-07 09:50:00,55.45,55.52,55.42,55.43,22235.0,49.1578,49.2199,49.1312,49.1401,22235.0
2018-11-07 09:55:00,55.43,55.48,55.32,55.41,46249.0,49.1401,49.1844,49.0426,49.1224,46249.0
2018-11-07 10:00:00,55.41,55.77,55.41,55.7,77911.0,49.1224,49.4415,49.1224,49.3795,77911.0
2018-11-07 10:05:00,55.7,55.7,55.54,55.57,61022.0,49.3795,49.3795,49.2376,49.2642,61022.0
2018-11-07 10:10:00,55.58,55.74,55.56,55.72,49005.0,49.2731,49.4149,49.2554,49.3972,49005.0
2018-11-07 10:15:00,55.73,55.84,55.7,55.74,247213.0,49.4061,49.5036,49.3795,49.4149,247213.0
2018-11-07 10:20:00,55.74,55.93,55.72,55.81,117516.0,49.4149,49.5834,49.3972,49.477,117516.0
2018-11-07 10:25:00,55.8,55.82,55.69,55.82,31155.0,49.4681,49.4859,49.3706,49.4859,31155.0
2018-11-07 10:30:00,55.79,55.87,55.75,55.81,40503.0,49.4593,49.5302,49.4238,49.477,40503.0
2018-11-07 10:35:00,55.8,56.05,55.8,56.04,48157.0,49.4681,49.6898,49.4681,49.6809,48157.0
2018-11-07 10:40:00,56.05,56.17,55.92,56.15,86305.0,49.6898,49.7961,49.5745,49.7784,86305.0
2018-11-07 10:45:00,56.14,56.39,56.13,56.2,93220.0,49.7695,49.9912,49.7607,49.8227,93220.0
2018-11-07 10:50:00,56.19,56.34,56.06,56.08,56507.0,49.8139,49.9469,49.6986,49.7164,56507.0
2018-11-07 10:55:00,56.06,56.27,56.03,56.24,49418.0,49.6986,49.8848,49.672,49.8582,49418.0
2018-11-07 11:00:00,56.25,56.33,56.11,56.21,85376.0,49.8671,49.938,49.743,49.8316,85376.0
2018-11-07 11:05:00,56.2,56.38,56.16,56.24,45695.0,49.8227,49.9823,49.7873,49.8582,45695.0
2018-11-07 11:10:00,56.24,56.34,56.23,56.26,57474.0,49.8582,49.9469,49.8493,49.8759,57474.0
2018-11-07 11:15:00,56.26,56.3,56.13,56.17,96641.0,49.8759,49.9114,49.7607,49.7961,96641.0
2018-11-07 11:20:00,56.17,56.29,56.16,56.22,37028.0,49.7961,49.9025,49.7873,49.8405,37028.0
2018-11-07 11:25:00,56.22,56.22,56.11,56.12,25850.0,49.8405,49.8405,49.743,49.7518,25850.0
2018-11-07 11:30:00,56.12,56.14,55.95,56.03,35381.0,49.7518,49.7695,49.6011,49.672,35381.0
2018-11-07 11:35:00,56.02,56.11,55.96,55.96,43860.0,49.6632,49.743,49.61,49.61,43860.0
2018-11-07 11:40:00,55.95,56.0,55.91,55.92,21528.0,49.6011,49.6454,49.5656,49.5745,21528.0
2018-11-07 11:45:00,55.87,55.88,55.8,55.88,15941.0,49.5302,49.5391,49.4681,49.5391,15941.0
2018-11-07 11:50:00,55.88,56.04,55.88,56.04,12546.0,49.5391,49.6809,49.5391,49.6809,12546.0
2018-11-07 11:55:00,56.04,56.13,56.02,56.12,18632.0,49.6809,49.7607,49.6632,49.7518,18632.0
2018-11-07 12:00:00,56.1,56.13,56.05,56.05,21858.0,49.7341,49.7607,49.6898,49.6898,21858.0
2018-11-07 12:05:00,56.05,56.06,55.97,55.98,44080.0,49.6898,49.6986,49.6188,49.6277,44080.0
2018-11-07 12:10:00,55.98,56.02,55.92,55.92,20981.0,49.6277,49.6632,49.5745,49.5745,20981.0
2018-11-07 12:15:00,55.91,55.95,55.87,55.87,20019.0,49.5656,49.6011,49.5302,49.5302,20019.0
2018-11-07 12:20:00,55.88,55.91,55.76,55.77,25133.0,49.5391,49.5656,49.4327,49.4415,25133.0
2018-11-07 12:25:00,55.76,55.85,55.75,55.85,17508.0,49.4327,49.5125,49.4238,49.5125,17508.0
2018-11-07 12:30:00,55.85,55.88,55.79,55.88,15411.0,49.5125,49.5391,49.4593,49.5391,15411.0
2018-11-07 12:35:00,55.88,55.92,55.77,55.79,20068.0,49.5391,49.5745,49.4415,49.4593,20068.0
2018-11-07 12:40:00,55.78,55.81,55.76,55.76,12264.0,49.4504,49.477,49.4327,49.4327,12264.0
2018-11-07 12:45:00,55.75,55.86,55.75,55.82,10061.0,49.4238,49.5213,49.4238,49.4859,10061.0
2018-11-07 12:50:00,55.79,55.94,55.79,55.85,37282.0,49.4593,49.5922,49.4593,49.5125,37282.0
2018-11-07 12:55:00,55.86,55.91,55.84,55.9,22643.0,49.5213,49.5656,49.5036,49.5568,22643.0
2018-11-07 13:00:00,55.9,55.94,55.87,55.87,17842.0,49.5568,49.5922,49.5302,49.5302,17842.0
2018-11-07 13:05:00,55.87,55.91,55.86,55.89,20900.0,49.5302,49.5656,49.5213,49.5479,20900.0
2018-11-07 13:10:00,55.89,55.9,55.86,55.86,17140.0,49.5479,49.5568,49.5213,49.5213,17140.0
2018-11-07 13:15:00,55.85,55.94,55.85,55.89,13854.0,49.5125,49.5922,49.5125,49.5479,13854.0
2018-11-07 13:20:00,55.89,55.91,55.83,55.83,17772.0,49.5479,49.5656,49.4947,49.4947,17772.0
2018-11-07 13:25:00,55.83,55.9,55.82,55.83,16603.0,49.4947,49.5568,49.4859,49.4947,16603.0
2018-11-07 13:30:00,55.84,55.84,55.7,55.72,174105.0,49.5036,49.5036,49.3795,49.3972,174105.0
2018-11-07 13:35:00,55.72,55.74,55.69,55.73,25759.0,49.3972,49.4149,49.3706,49.4061,25759.0
2018-11-07 13:40:00,55.73,55.75,55.67,55.71,24712.0,49.4061,49.4238,49.3529,49.3883,24712.0
2018-11-07 13:45:00,55.71,55.71,55.59,55.6,23627.0,49.3883,49.3883,49.282,49.2908,23627.0
2018-11-07 13:50:00,55.59,55.61,55.53,55.61,24759.0,49.282,49.2997,49.2288,49.2997,24759.0
2018-11-07 13:55:00,55.61,55.68,55.6,55.66,21664.0,49.2997,49.3617,49.2908,49.344,21664.0
2018-11-07 14:00:00,55.66,55.76,55.64,55.72,23312.0,49.344,49.4327,49.3263,49.3972,23312.0
2018-11-07 14:05:00,55.73,55.78,55.71,55.77,14608.0,49.4061,49.4504,49.3883,49.4415,14608.0
2018-11-07 14:10:00,55.75,55.79,55.7,55.71,22279.0,49.4238,49.4593,49.3795,49.3883,22279.0
2018-11-07 14:15:00,55.7,55.79,55.7,55.79,24706.0,49.3795,49.4593,49.3795,49.4593,24706.0
2018-11-07 14:20:00,55.78,55.99,55.78,55.94,22556.0,49.4504,49.6366,49.4504,49.5922,22556.0
2018-11-07 14:25:00,55.93,56.0,55.89,55.96,16940.0,49.5834,49.6454,49.5479,49.61,16940.0
2018-11-07 14:30:00,55.95,56.0,55.88,56.0,93818.0,49.6011,49.6454,49.5391,49.6454,93818.0
2018-11-07 14:35:00,55.99,56.06,55.99,56.01,18096.0,49.6366,49.6986,49.6366,49.6543,18096.0
2018-11-07 14:40:00,56.01,56.03,55.98,56.0,33405.0,49.6543,49.672,49.6277,49.6454,33405.0
2018-11-07 14:45:00,55.99,56.07,55.98,56.0,22597.0,49.6366,49.7075,49.6277,49.6454,22597.0
2018-11-07 14:50:00,56.0,56.12,55.99,56.1,22635.0,49.6454,49.7518,49.6366,49.7341,22635.0
2018-11-07 14:55:00,56.09,56.19,56.09,56.11,15667.0,49.7252,49.8139,49.7252,49.743,15667.0
2018-11-07 15:00:00,56.1,56.22,56.09,56.22,41928.0,49.7341,49.8405,49.7252,49.8405,41928.0
2018-11-07 15:05:00,56.22,56.23,56.18,56.2,33357.0,49.8405,49.8493,49.805,49.8227,33357.0
2018-11-07 15:10:00,56.2,56.38,56.19,56.37,47331.0,49.8227,49.9823,49.8139,49.9734,47331.0
2018-11-07 15:15:00,56.37,56.42,56.34,56.4,79055.0,49.9734,50.0178,49.9469,50.0,79055.0
2018-11-07 15:20:00,56.4,56.54,56.39,56.41,206128.0,50.0,50.1242,49.9912,50.0089,206128.0
2018-11-07 15:25:00,56.41,56.56,56.37,56.52,102659.0,50.0089,50.1419,49.9734,50.1064,102659.0
2018-11-07 15:30:00,56.52,56.82,56.51,56.8,161127.0,50.1064,50.3724,50.0976,50.3547,161127.0
2018-11-07 15:35:00,56.8,56.88,56.74,56.84,206154.0,50.3547,50.4256,50.3015,50.3901,206154.0
2018-11-07 15:40:00,56.85,56.85,56.36,56.37,103333.0,50.399,50.399,49.9646,49.9734,103333.0
2018-11-07 15:45:00,56.36,56.63,56.35,56.57,157310.0,49.9646,50.2039,49.9557,50.1508,157310.0
2018-11-07 15:50:00,56.57,56.64,56.56,56.63,121133.0,50.1508,50.2128,50.1419,50.2039,121133.0
2018-11-07 15:55:00,56.63,56.74,56.58,56.58,371479.0,50.2039,50.3015,50.1596,50.1596,371479.0
2018-11-08 09:30:00,53.75,53.95,52.82,52.89,387792.0,47.6508,47.8281,46.8263,46.8883,387792.0
2018-11-08 09:35:00,52.83,53.74,52.8,53.59,312449.0,46.8351,47.6419,46.8086,47.5089,312449.0
2018-11-08 09:40:00,53.57,53.84,53.21,53.76,236126.0,47.4912,47.7305,47.172,47.6596,236126.0
2018-11-08 09:45:00,53.79,54.25,53.72,54.05,204816.0,47.6862,48.094,47.6242,47.9167,204816.0
2018-11-08 09:50:00,54.06,54.28,53.9,54.11,153076.0,47.9256,48.1206,47.7837,47.9699,153076.0
2018-11-08 09:55:00,54.12,54.24,53.9,54.11,123758.0,47.9788,48.0851,47.7837,47.9699,123758.0
2018-11-08 10:00:00,54.1,54.16,53.91,53.99,117830.0,47.961,48.0142,47.7926,47.8635,117830.0
2018-11-08 10:05:00,53.99,54.04,53.65,53.67,84081.0,47.8635,47.9078,47.5621,47.5798,84081.0
2018-11-08 10:10:00,53.66,54.01,53.65,53.99,80960.0,47.571,47.8812,47.5621,47.8635,80960.0
2018-11-08 10:15:00,53.98,54.0,53.71,53.72,97747.0,47.8547,47.8724,47.6153,47.6242,97747.0
2018-11-08 10:20:00,53.72,53.86,53.69,53.81,38522.0,47.6242,47.7483,47.5976,47.7039,38522.0
2018-11-08 10:25:00,53.78,54.08,53.78,53.98,57083.0,47.6773,47.9433,47.6773,47.8547,57083.0
2018-11-08 10:30:00,53.98,54.3,53.97,54.22,125252.0,47.8547,48.1383,47.8458,48.0674,125252.0
2018-11-08 10:35:00,54.23,54.36,54.19,54.36,114104.0,48.0763,48.1915,48.0408,48.1915,114104.0
2018-11-08 10:40:00,54.34,54.34,54.09,54.1,56120.0,48.1738,48.1738,47.9522,47.961,56120.0
2018-11-08 10:45:00,54.09,54.19,53.98,54.04,92888.0,47.9522,48.0408,47.8547,47.9078,92888.0
2018-11-08 10:50:00,54.03,54.09,53.81,53.85,76430.0,47.899,47.9522,47.7039,47.7394,76430.0
2018-11-08 10:55:00,53.85,53.99,53.84,53.93,48467.0,47.7394,47.8635,47.7305,47.8103,48467.0
2018-11-08 11:00:00,53.93,54.02,53.87,53.99,61771.0,47.8103,47.8901,47.7571,47.8635,61771.0
2018-11-08 11:05:00,54.0,54.15,54.0,54.11,52904.0,47.8724,48.0054,47.8724,47.9699,52904.0
2018-11-08 11:10:00,54.11,54.13,54.04,54.05,38157.0,47.9699,47.9876,47.9078,47.9167,38157.0
2018-11-08 11:15:00,54.05,54.05,53.84,53.89,99742.0,47.9167,47.9167,47.7305,47.7749,99742.0
2018-11-08 11:20:00,53.89,53.89,53.74,53.81,138097.0,47.7749,47.7749,47.6419,47.7039,138097.0
2018-11-08 11:25:00,53.81,53.89,53.73,53.82,65650.0,47.7039,47.7749,47.633,47.7128,65650.0
2018-11-08 11:30:00,53.81,54.02,53.81,54.02,67462.0,47.7039,47.8901,47.7039,47.8901,67462.0
2018-11-08 11:35:00,54.01,54.04,53.93,53.98,72190.0,47.8812,47.9078,47.8103,47.8547,72190.0
2018-11-08 11:40:00,53.99,54.37,53.96,54.26,174605.0,47.8635,48.2004,47.8369,48.1029,174605.0
2018-11-08 11:45:00,54.25,54.25,53.99,54.05,66751.0,48.094,48.094,47.8635,47.9167,66751.0
2018-11-08 11:50:00,54.04,54.1,54.01,54.08,53206.0,47.9078,47.961,47.8812,47.9433,53206.0
2018-11-08 11:55:00,54.08,54.11,54.01,54.09,54601.0,47.9433,47.9699,47.8812,47.9522,54601.0
2018-11-08 12:00:00,54.1,54.11,54.04,54.06,39191.0,47.961,47.9699,47.9078,47.9256,39191.0
2018-11-08 12:05:00,54.06,54.11,54.02,54.1,44729.0,47.9256,47.9699,47.8901,47.961,44729.0
2018-11-08 12:10:00,54.11,54.13,54.09,54.1,56751.0,47.9699,47.9876,47.9522,47.961,56751.0
2018-11-08 12:15:00,54.1,54.12,54.05,54.06,42005.0,47.961,47.9788,47.9167,47.9256,42005.0
2018-11-08 12:20:00,54.05,54.09,53.89,54.01,79654.0,47.9167,47.9522,47.7749,47.8812,79654.0
2018-11-08 12:25:00,54.01,54.05,53.95,53.95,54522.0,47.8812,47.9167,47.8281,47.8281,54522.0
2018-11-08 12:30:00,53.95,54.01,53.94,53.96,38146.0,47.8281,47.8812,47.8192,47.8369,38146.0
2018-11-08 12:35:00,53.97,54.09,53.96,54.09,57821.0,47.8458,47.9522,47.8369,47.9522,57821.0
2018-11-08 12:40:00,54.09,54.17,54.07,54.13,64729.0,47.9522,48.0231,47.9344,47.9876,64729.0
2018-11-08 12:45:00,54.12,54.13,54.03,54.03,32396.0,47.9788,47.9876,47.899,47.899,32396.0
2018-11-08 12:50:00,54.02,54.08,53.98,54.06,37966.0,47.8901,47.9433,47.8547,47.9256,37966.0
2018-11-08 12:55:00,54.06,54.06,54.03,54.04,41252.0,47.9256,47.9256,47.899,47.9078,41252.0
2018-11-08 13:00:00,54.04,54.16,53.99,54.15,56882.0,47.9078,48.0142,47.8635,48.0054,56882.0
2018-11-08 13:05:00,54.16,54.18,54.02,54.08,35157.0,48.0142,48.032,47.8901,47.9433,35157.0
2018-11-08 13:10:00,54.08,54.08,53.85,53.86,28087.0,47.9433,47.9433,47.7394,47.7483,28087.0
2018-11-08 13:15:00,53.86,53.9,53.85,53.88,31974.0,47.7483,47.7837,47.7394,47.766,31974.0
2018-11-08 13:20:00,53.88,53.91,53.85,53.88,38299.0,47.766,47.7926,47.7394,47.766,38299.0
2018-11-08 13:25:00,53.87,53.88,53.78,53.78,55872.0,47.7571,47.766,47.6773,47.6773,55872.0
2018-11-08 13:30:00,53.77,53.79,53.7,53.71,42273.0,47.6685,47.6862,47.6064,47.6153,42273.0
2018-11-08 13:35:00,53.71,53.89,53.71,53.86,50796.0,47.6153,47.7749,47.6153,47.7483,50796.0
2018-11-08 13:40:00,53.85,53.89,53.85,53.88,32860.0,47.7394,47.7749,47.7394,47.766,32860.0
2018-11-08 13:45:00,53.88,53.91,53.85,53.9,45196.0,47.766,47.7926,47.7394,47.7837,45196.0
2018-11-08 13:50:00,53.9,53.95,53.83,53.88,37957.0,47.7837,47.8281,47.7217,47.766,37957.0
2018-11-08 13:55:00,53.88,53.88,53.82,53.87,35017.0,47.766,47.766,47.7128,47.7571,35017.0
2018-11-08 14:00:00,53.87,53.99,53.82,53.84,51266.0,47.7571,47.8635,47.7128,47.7305,51266.0
2018-11-08 14:05:00,53.84,54.02,53.83,54.01,48139.0,47.7305,47.8901,47.7217,47.8812,48139.0
2018-11-08 14:10:00,54.02,54.09,53.98,54.0,57137.0,47.8901,47.9522,47.8547,47.8724,57137.0
2018-11-08 14:15:00,54.0,54.06,53.89,53.9,40056.0,47.8724,47.9256,47.7749,47.7837,40056.0
2018-11-08 14:20:00,53.89,53.89,53.83,53.85,45401.0,47.7749,47.7749,47.7217,47.7394,45401.0
2018-11-08 14:25:00,53.85,53.92,53.81,53.81,95374.0,47.7394,47.8015,47.7039,47.7039,95374.0
2018-11-08 14:30:00,53.81,53.81,53.76,53.8,158733.0,47.7039,47.7039,47.6596,47.6951,158733.0
2018-11-08 14:35:00,53.8,53.82,53.75,53.76,92911.0,47.6951,47.7128,47.6508,47.6596,92911.0
2018-11-08 14:40:00,53.76,53.77,53.68,53.75,107324.0,47.6596,47.6685,47.5887,47.6508,107324.0
2018-11-08 14:45:00,53.74,53.83,53.72,53.8,98014.0,47.6419,47.7217,47.6242,47.6951,98014.0
2018-11-08 14:50:00,53.79,53.79,53.67,53.68,66564.0,47.6862,47.6862,47.5798,47.5887,66564.0
2018-11-08 14:55:00,53.68,53.7,53.57,53.57,58905.0,47.5887,47.6064,47.4912,47.4912,58905.0
2018-11-08 15:00:00,53.57,53.58,53.43,53.44,86977.0,47.4912,47.5,47.3671,47.3759,86977.0
2018-11-08 15:05:00,53.44,53.58,53.43,53.54,108073.0,47.3759,47.5,47.3671,47.4646,108073.0
2018-11-08 15:10:00,53.54,53.55,53.47,53.54,87193.0,47.4646,47.4734,47.4025,47.4646,87193.0
2018-11-08 15:15:00,53.54,53.61,53.53,53.56,83085.0,47.4646,47.5266,47.4557,47.4823,83085.0
2018-11-08 15:20:00,53.56,53.67,53.55,53.64,72640.0,47.4823,47.5798,47.4734,47.5532,72640.0
2018-11-08 15:25:00,53.64,53.65,53.56,53.57,75349.0,47.5532,47.5621,47.4823,47.4912,75349.0
2018-11-08 15:30:00,53.56,53.67,53.56,53.66,92030.0,47.4823,47.5798,47.4823,47.571,92030.0
2018-11-08 15:35:00,53.66,53.66,53.59,53.63,108017.0,47.571,47.571,47.5089,47.5444,108017.0
2018-11-08 15:40:00,53.62,53.72,53.56,53.56,118393.0,47.5355,47.6242,47.4823,47.4823,118393.0
2018-11-08 15:45:00,53.57,53.62,53.53,53.61,177473.0,47.4912,47.5355,47.4557,47.5266,177473.0
2018-11-08 15:50:00,53.61,53.64,53.47,53.5,119061.0,47.5266,47.5532,47.4025,47.4291,119061.0
2018-11-08 15:55:00,53.5,53.7,53.49,53.69,283593.0,47.4291,47.6064,47.4203,47.5976,283593.0
2018-11-09 09:30:00,53.55,53.8,53.44,53.66,93432.0,47.4734,47.6951,47.3759,47.571,93432.0
2018-11-09 09:35:00,53.66,53.82,53.44,53.44,84222.0,47.571,47.7128,47.3759,47.3759,84222.0
2018-11-09 09:40:00,53.41,53.44,53.08,53.12,35862.0,47.3493,47.3759,47.0568,47.0922,35862.0
2018-11-09 09:45:00,53.1,53.1,52.84,52.91,73947.0,47.0745,47.0745,46.844,46.9061,73947.0
2018-11-09 09:50:00,52.91,52.91,52.66,52.71,66861.0,46.9061,46.9061,46.6844,46.7288,66861.0
2018-11-09 09:55:00,52.7,52.7,52.43,52.53,81047.0,46.7199,46.7199,46.4805,46.5692,81047.0
2018-11-09 10:00:00,52.54,52.56,52.37,52.39,35814.0,46.5781,46.5958,46.4273,46.4451,35814.0
2018-11-09 10:05:00,52.37,52.38,52.21,52.22,55207.0,46.4273,46.4362,46.2855,46.2944,55207.0
2018-11-09 10:10:00,52.19,52.24,52.17,52.2,39930.0,46.2678,46.3121,46.25,46.2766,39930.0
2018-11-09 10:15:00,52.19,52.23,52.08,52.08,49204.0,46.2678,46.3032,46.1703,46.1703,49204.0
2018-11-09 10:20:00,52.07,52.17,51.92,51.96,74471.0,46.1614,46.25,46.0284,46.0639,74471.0
2018-11-09 10:25:00,51.94,52.3,51.92,52.27,55256.0,46.0461,46.3653,46.0284,46.3387,55256.0
2018-11-09 10:30:00,52.25,52.39,52.17,52.38,37759.0,46.321,46.4451,46.25,46.4362,37759.0
2018-11-09 10:35:00,52.39,52.44,52.31,52.34,41170.0,46.4451,46.4894,46.3742,46.4007,41170.0
2018-11-09 10:40:00,52.35,52.41,52.28,52.34,29903.0,46.4096,46.4628,46.3476,46.4007,29903.0
2018-11-09 10:45:00,52.33,52.38,52.3,52.35,42699.0,46.3919,46.4362,46.3653,46.4096,42699.0
2018-11-09 10:50:00,52.35,52.37,52.19,52.26,47809.0,46.4096,46.4273,46.2678,46.3298,47809.0
2018-11-09 10:55:00,52.26,52.33,52.19,52.33,39262.0,46.3298,46.3919,46.2678,46.3919,39262.0
2018-11-09 11:00:00,52.34,52.44,52.27,52.28,15394.0,46.4007,46.4894,46.3387,46.3476,15394.0
2018-11-09 11:05:00,52.27,52.27,51.95,51.98,41916.0,46.3387,46.3387,46.055,46.0816,41916.0
2018-11-09 11:10:00,51.99,52.12,51.86,51.93,52973.0,46.0905,46.2057,45.9752,46.0373,52973.0
2018-11-09 11:15:00,51.91,52.0,51.89,51.95,16229.0,46.0195,46.0993,46.0018,46.055,16229.0
2018-11-09 11:20:00,51.95,52.07,51.93,52.04,26814.0,46.055,46.1614,46.0373,46.1348,26814.0
2018-11-09 11:25:00,52.04,52.07,51.93,51.95,37462.0,46.1348,46.1614,46.0373,46.055,37462.0
2018-11-09 11:30:00,51.94,52.05,51.93,51.98,14521.0,46.0461,46.1437,46.0373,46.0816,14521.0
2018-11-09 11:35:00,51.99,52.16,51.99,52.15,98342.0,46.0905,46.2412,46.0905,46.2323,98342.0
2018-11-09 11:40:00,52.15,52.21,52.1,52.17,48193.0,46.2323,46.2855,46.188,46.25,48193.0
2018-11-09 11:45:00,52.17,52.18,52.04,52.07,32799.0,46.25,46.2589,46.1348,46.1614,32799.0
2018-11-09 11:50:00,52.07,52.16,52.04,52.16,31725.0,46.1614,46.2412,46.1348,46.2412,31725.0
2018-11-09 11:55:00,52.16,52.17,52.02,52.04,36244.0,46.2412,46.25,46.1171,46.1348,36244.0
2018-11-09 12:00:00,52.04,52.16,52.02,52.15,33051.0,46.1348,46.2412,46.1171,46.2323,33051.0
2018-11-09 12:05:00,52.15,52.16,52.06,52.11,38933.0,46.2323,46.2412,46.1525,46.1968,38933.0
2018-11-09 12:10:00,52.11,52.15,52.08,52.11,29011.0,46.1968,46.2323,46.1703,46.1968,29011.0
2018-11-09 12:15:00,52.11,52.12,52.07,52.11,34828.0,46.1968,46.2057,46.1614,46.1968,34828.0
2018-11-09 12:20:00,52.11,52.27,52.08,52.27,22147.0,46.1968,46.3387,46.1703,46.3387,22147.0
2018-11-09 12:25:00,52.27,52.38,52.27,52.36,31723.0,46.3387,46.4362,46.3387,46.4185,31723.0
2018-11-09 12:30:00,52.35,52.43,52.31,52.42,23204.0,46.4096,46.4805,46.3742,46.4717,23204.0
2018-11-09 12:35:00,52.44,52.56,52.43,52.55,22515.0,46.4894,46.5958,46.4805,46.5869,22515.0
2018-11-09 12:40:00,52.55,52.69,52.54,52.69,22430.0,46.5869,46.711,46.5781,46.711,22430.0
2018-11-09 12:45:00,52.69,52.75,52.65,52.74,70028.0,46.711,46.7642,46.6756,46.7554,70028.0
2018-11-09 12:50:00,52.74,52.74,52.66,52.7,43907.0,46.7554,46.7554,46.6844,46.7199,43907.0
2018-11-09 12:55:00,52.72,52.75,52.64,52.66,46535.0,46.7376,46.7642,46.6667,46.6844,46535.0
2018-11-09 13:00:00,52.66,52.69,52.62,52.68,26853.0,46.6844,46.711,46.649,46.7022,26853.0
2018-11-09 13:05:00,52.69,52.78,52.67,52.77,35091.0,46.711,46.7908,46.6933,46.782,35091.0
2018-11-09 13:10:00,52.77,52.77,52.64,52.65,58494.0,46.782,46.782,46.6667,46.6756,58494.0
2018-11-09 13:15:00,52.65,52.69,52.62,52.64,38327.0,46.6756,46.711,46.649,46.6667,38327.0
2018-11-09 13:20:00,52.63,52.63,52.51,52.54,45990.0,46.6578,46.6578,46.5515,46.5781,45990.0
2018-11-09 13:25:00,52.54,52.55,52.5,52.55,36688.0,46.5781,46.5869,46.5426,46.5869,36688.0
2018-11-09 13:30:00,52.55,52.58,52.46,52.48,43683.0,46.5869,46.6135,46.5071,46.5249,43683.0
2018-11-09 13:35:00,52.49,52.49,52.36,52.39,41236.0,46.5337,46.5337,46.4185,46.4451,41236.0
2018-11-09 13:40:00,52.39,52.48,52.38,52.43,36435.0,46.4451,46.5249,46.4362,46.4805,36435.0
2018-11-09 13:45:00,52.42,52.42,52.23,52.23,42344.0,46.4717,46.4717,46.3032,46.3032,42344.0
2018-11-09 13:50:00,52.23,52.28,52.18,52.28,32490.0,46.3032,46.3476,46.2589,46.3476,32490.0
2018-11-09 13:55:00,52.28,52.35,52.2,52.21,32560.0,46.3476,46.4096,46.2766,46.2855,32560.0
2018-11-09 14:00:00,52.21,52.27,52.19,52.23,34972.0,46.2855,46.3387,46.2678,46.3032,34972.0
2018-11-09 14:05:00,52.24,52.25,52.12,52.12,35517.0,46.3121,46.321,46.2057,46.2057,35517.0
2018-11-09 14:10:00,52.13,52.15,52.05,52.13,35007.0,46.2146,46.2323,46.1437,46.2146,35007.0
2018-11-09 14:15:00,52.13,52.13,51.97,51.97,31434.0,46.2146,46.2146,46.0727,46.0727,31434.0
2018-11-09 14:20:00,51.97,52.01,51.91,52.01,27081.0,46.0727,46.1082,46.0195,46.1082,27081.0
2018-11-09 14:25:00,52.01,52.07,51.95,52.03,34358.0,46.1082,46.1614,46.055,46.1259,34358.0
2018-11-09 14:30:00,52.03,52.15,52.03,52.15,44865.0,46.1259,46.2323,46.1259,46.2323,44865.0
2018-11-09 14:35:00,52.16,52.27,52.13,52.23,31519.0,46.2412,46.3387,46.2146,46.3032,31519.0
2018-11-09 14:40:00,52.23,52.31,52.22,52.22,28868.0,46.3032,46.3742,46.2944,46.2944,28868.0
2018-11-09 14:45:00,52.22,52.31,52.2,52.23,41251.0,46.2944,46.3742,46.2766,46.3032,41251.0
2018-11-09 14:50:00,52.23,52.26,52.15,52.25,29440.0,46.3032,46.3298,46.2323,46.321,29440.0
2018-11-09 14:55:00,52.25,52.28,52.15,52.16,31773.0,46.321,46.3476,46.2323,46.2412,31773.0
2018-11-09 15:00:00,52.17,52.25,52.16,52.16,35847.0,46.25,46.321,46.2412,46.2412,35847.0
2018-11-09 15:05:00,52.17,52.19,52.09,52.17,39725.0,46.25,46.2678,46.1791,46.25,39725.0
2018-11-09 15:10:00,52.18,52.24,52.1,52.23,36597.0,46.2589,46.3121,46.188,46.3032,36597.0
2018-11-09 15:15:00,52.23,52.29,52.15,52.22,67278.0,46.3032,46.3564,46.2323,46.2944,67278.0
2018-11-09 15:20:00,52.22,52.36,52.2,52.34,54359.0,46.2944,46.4185,46.2766,46.4007,54359.0
2018-11-09 15:25:00,52.34,52.34,52.24,52.29,48121.0,46.4007,46.4007,46.3121,46.3564,48121.0
2018-11-09 15:30:00,52.28,52.36,52.25,52.32,60848.0,46.3476,46.4185,46.321,46.383,60848.0
2018-11-09 15:35:00,52.32,52.35,52.2,52.23,67071.0,46.383,46.4096,46.2766,46.3032,67071.0
2018-11-09 15:40:00,52.22,52.29,52.21,52.21,71076.0,46.2944,46.3564,46.2855,46.2855,71076.0
2018-11-09 15:45:00,52.2,52.24,52.07,52.09,104606.0,46.2766,46.3121,46.1614,46.1791,104606.0
2018-11-09 15:50:00,52.09,52.15,52.04,52.12,126944.0,46.1791,46.2323,46.1348,46.2057,126944.0
2018-11-09 15:55:00,52.12,52.15,52.04,52.08,163305.0,46.2057,46.2323,46.1348,46.1703,163305.0
2018-11-12 09:30:00,51.98,52.38,51.81,51.83,57311.0,46.0816,46.4362,45.9309,45.9486,57311.0
2018-11-12 09:35:00,51.83,52.43,51.58,52.21,22165.0,45.9486,46.4805,45.727,46.2855,22165.0
2018-11-12 09:40:00,51.94,52.2,51.94,51.97,20705.0,46.0461,46.2766,46.0461,46.0727,20705.0
2018-11-12 09:45:00,51.98,52.02,51.75,51.77,17659.0,46.0816,46.1171,45.8777,45.8954,17659.0
2018-11-12 09:50:00,51.77,51.81,51.54,51.55,40165.0,45.8954,45.9309,45.6915,45.7004,40165.0
2018-11-12 09:55:00,51.53,51.68,51.45,51.59,47795.0,45.6827,45.8156,45.6117,45.7359,47795.0
2018-11-12 10:00:00,51.57,51.57,51.34,51.45,34390.0,45.7181,45.7181,45.5142,45.6117,34390.0
2018-11-12 10:05:00,51.42,51.79,51.39,51.79,31595.0,45.5851,45.9132,45.5586,45.9132,31595.0
2018-11-12 10:10:00,51.83,52.0,51.81,51.99,124542.0,45.9486,46.0993,45.9309,46.0905,124542.0
2018-11-12 10:15:00,51.97,52.13,51.97,52.1,46320.0,46.0727,46.2146,46.0727,46.188,46320.0
2018-11-12 10:20:00,52.1,52.32,51.99,52.24,31816.0,46.188,46.383,46.0905,46.3121,31816.0
2018-11-12 10:25:00,52.2,52.47,52.16,52.33,28782.0,46.2766,46.516,46.2412,46.3919,28782.0
2018-11-12 10:30:00,52.31,52.37,52.2,52.25,51554.0,46.3742,46.4273,46.2766,46.321,51554.0
2018-11-12 10:35:00,52.2,52.38,52.19,52.38,17290.0,46.2766,46.4362,46.2678,46.4362,17290.0
2018-11-12 10:40:00,52.39,52.39,52.26,52.26,14461.0,46.4451,46.4451,46.3298,46.3298,14461.0
2018-11-12 10:45:00,52.27,52.27,52.13,52.14,14796.0,46.3387,46.3387,46.2146,46.2234,14796.0
2018-11-12 10:50:00,52.16,52.16,51.89,51.94,35731.0,46.2412,46.2412,46.0018,46.0461,35731.0
2018-11-12 10:55:00,51.91,51.93,51.77,51.78,43937.0,46.0195,46.0373,45.8954,45.9043,43937.0
2018-11-12 11:00:00,51.77,51.92,51.7,51.85,37887.0,45.8954,46.0284,45.8334,45.9664,37887.0
2018-11-12 11:05:00,51.8,51.92,51.78,51.89,32416.0,45.922,46.0284,45.9043,46.0018,32416.0
2018-11-12 11:10:00,51.89,51.89,51.73,51.76,21106.0,46.0018,46.0018,45.86,45.8866,21106.0
2018-11-12 11:15:00,51.75,51.75,51.53,51.57,26930.0,45.8777,45.8777,45.6827,45.7181,26930.0
2018-11-12 11:20:00,51.57,51.66,51.5,51.65,26366.0,45.7181,45.7979,45.6561,45.789,26366.0
2018-11-12 11:25:00,51.63,51.66,51.44,51.46,34327.0,45.7713,45.7979,45.6029,45.6206,34327.0
2018-11-12 11:30:00,51.45,51.6,51.45,51.59,19980.0,45.6117,45.7447,45.6117,45.7359,19980.0
2018-11-12 11:35:00,51.61,51.61,51.48,51.5,79851.0,45.7536,45.7536,45.6383,45.6561,79851.0
2018-11-12 11:40:00,51.53,51.58,51.44,51.44,43991.0,45.6827,45.727,45.6029,45.6029,43991.0
2018-11-12 11:45:00,51.43,51.57,51.43,51.55,20124.0,45.594,45.7181,45.594,45.7004,20124.0
2018-11-12 11:50:00,51.53,51.57,51.41,51.53,21274.0,45.6827,45.7181,45.5763,45.6827,21274.0
2018-11-12 11:55:00,51.56,51.61,51.53,51.55,48950.0,45.7093,45.7536,45.6827,45.7004,48950.0
2018-11-12 12:00:00,51.55,51.61,51.53,51.6,75937.0,45.7004,45.7536,45.6827,45.7447,75937.0
2018-11-12 12:05:00,51.59,51.84,51.59,51.77,44488.0,45.7359,45.9575,45.7359,45.8954,44488.0
2018-11-12 12:10:00,51.77,51.8,51.68,51.7,55886.0,45.8954,45.922,45.8156,45.8334,55886.0
2018-11-12 12:15:00,51.69,51.8,51.58,51.58,44828.0,45.8245,45.922,45.727,45.727,44828.0
2018-11-12 12:20:00,51.59,51.62,51.52,51.54,27401.0,45.7359,45.7625,45.6738,45.6915,27401.0
2018-11-12 12:25:00,51.55,51.61,51.53,51.58,15330.0,45.7004,45.7536,45.6827,45.727,15330.0
2018-11-12 12:30:00,51.58,51.58,51.42,51.42,20909.0,45.727,45.727,45.5851,45.5851,20909.0
2018-11-12 12:35:00,51.43,51.61,51.43,51.59,22032.0,45.594,45.7536,45.594,45.7359,22032.0
2018-11-12 12:40:00,51.6,51.62,51.55,51.6,59126.0,45.7447,45.7625,45.7004,45.7447,59126.0
2018-11-12 12:45:00,51.58,51.68,51.56,51.64,18910.0,45.727,45.8156,45.7093,45.7802,18910.0
2018-11-12 12:50:00,51.64,51.65,51.52,51.54,16906.0,45.7802,45.789,45.6738,45.6915,16906.0
2018-11-12 12:55:00,51.55,51.63,51.51,51.52,15003.0,45.7004,45.7713,45.6649,45.6738,15003.0
2018-11-12 13:00:00,51.56,51.58,51.49,51.51,8090.0,45.7093,45.727,45.6472,45.6649,8090.0
2018-11-12 13:05:00,51.52,51.54,51.45,51.54,37124.0,45.6738,45.6915,45.6117,45.6915,37124.0
2018-11-12 13:10:00,51.53,51.57,51.5,51.51,21877.0,45.6827,45.7181,45.6561,45.6649,21877.0
2018-11-12 13:15:00,51.51,51.57,51.5,51.51,20661.0,45.6649,45.7181,45.6561,45.6649,20661.0
2018-11-12 13:20:00,51.52,51.57,51.5,51.53,18346.0,45.6738,45.7181,45.6561,45.6827,18346.0
2018-11-12 13:25:00,51.54,51.58,51.5,51.5,48125.0,45.6915,45.727,45.6561,45.6561,48125.0
2018-11-12 13:30:00,51.49,51.57,51.48,51.55,16352.0,45.6472,45.7181,45.6383,45.7004,16352.0
2018-11-12 13:35:00,51.55,51.57,51.52,51.56,10556.0,45.7004,45.7181,45.6738,45.7093,10556.0
2018-11-12 13:40:00,51.55,51.57,51.52,51.53,22362.0,45.7004,45.7181,45.6738,45.6827,22362.0
2018-11-12 13:45:00,51.51,51.56,51.48,51.53,22657.0,45.6649,45.7093,45.6383,45.6827,22657.0
2018-11-12 13:50:00,51.53,51.59,51.52,51.55,78025.0,45.6827,45.7359,45.6738,45.7004,78025.0
2018-11-12 13:55:00,51.55,51.63,51.54,51.58,42338.0,45.7004,45.7713,45.6915,45.727,42338.0
2018-11-12 14:00:00,51.59,51.66,51.55,51.65,18590.0,45.7359,45.7979,45.7004,45.789,18590.0
2018-11-12 14:05:00,51.65,51.65,51.54,51.57,11206.0,45.789,45.789,45.6915,45.7181,11206.0
2018-11-12 14:10:00,51.57,51.62,51.54,51.54,17247.0,45.7181,45.7625,45.6915,45.6915,17247.0
2018-11-12 14:15:00,51.55,51.64,51.53,51.61,20764.0,45.7004,45.7802,45.6827,45.7536,20764.0
2018-11-12 14:20:00,51.61,51.62,51.46,51.49,17918.0,45.7536,45.7625,45.6206,45.6472,17918.0
2018-11-12 14:25:00,51.48,51.49,51.33,51.35,32586.0,45.6383,45.6472,45.5054,45.5231,32586.0
2018-11-12 14:30:00,51.35,51.39,51.28,51.33,26797.0,45.5231,45.5586,45.461,45.5054,26797.0
2018-11-12 14:35:00,51.34,51.36,51.07,51.16,88636.0,45.5142,45.532,45.2749,45.3546,88636.0
2018-11-12 14:40:00,51.15,51.41,51.13,51.29,97000.0,45.3458,45.5763,45.3281,45.4699,97000.0
2018-11-12 14:45:00,51.3,51.43,51.27,51.35,85647.0,45.4788,45.594,45.4522,45.5231,85647.0
2018-11-12 14:50:00,51.36,51.39,51.23,51.28,40128.0,45.532,45.5586,45.4167,45.461,40128.0
2018-11-12 14:55:00,51.27,51.31,51.18,51.2,29840.0,45.4522,45.4876,45.3724,45.3901,29840.0
2018-11-12 15:00:00,51.19,51.25,51.14,51.16,36993.0,45.3812,45.4344,45.3369,45.3546,36993.0
2018-11-12 15:05:00,51.16,51.17,51.09,51.11,38348.0,45.3546,45.3635,45.2926,45.3103,38348.0
2018-11-12 15:10:00,51.1,51.17,51.05,51.15,59576.0,45.3015,45.3635,45.2571,45.3458,59576.0
2018-11-12 15:15:00,51.15,51.21,51.1,51.18,46958.0,45.3458,45.399,45.3015,45.3724,46958.0
2018-11-12 15:20:00,51.18,51.25,51.15,51.23,55951.0,45.3724,45.4344,45.3458,45.4167,55951.0
2018-11-12 15:25:00,51.23,51.27,51.19,51.25,48199.0,45.4167,45.4522,45.3812,45.4344,48199.0
2018-11-12 15:30:00,51.25,51.25,51.08,51.11,54882.0,45.4344,45.4344,45.2837,45.3103,54882.0
2018-11-12 15:35:00,51.1,51.15,51.08,51.12,45498.0,45.3015,45.3458,45.2837,45.3192,45498.0
2018-11-12 15:40:00,51.12,51.17,51.07,51.13,85243.0,45.3192,45.3635,45.2749,45.3281,85243.0
2018-11-12 15:45:00,51.12,51.15,50.97,50.98,176516.0,45.3192,45.3458,45.1862,45.1951,176516.0
2018-11-12 15:50:00,50.97,50.98,50.82,50.84,140733.0,45.1862,45.1951,45.0532,45.071,140733.0
2018-11-12 15:55:00,50.83,50.99,50.82,50.98,193688.0,45.0621,45.2039,45.0532,45.1951,193688.0
2018-11-13 09:30:00,51.63,52.29,51.56,52.04,137956.0,45.7713,46.3564,45.7093,46.1348,137956.0
2018-11-13 09:35:00,52.07,52.16,51.86,51.92,133139.0,46.1614,46.2412,45.9752,46.0284,133139.0
2018-11-13 09:40:00,51.96,51.96,51.59,51.76,148735.0,46.0639,46.0639,45.7359,45.8866,148735.0
2018-11-13 09:45:00,51.75,51.91,51.71,51.74,186205.0,45.8777,46.0195,45.8422,45.8688,186205.0
2018-11-13 09:50:00,51.73,51.79,51.63,51.75,73599.0,45.86,45.9132,45.7713,45.8777,73599.0
2018-11-13 09:55:00,51.75,51.78,51.62,51.7,40099.0,45.8777,45.9043,45.7625,45.8334,40099.0
2018-11-13 10:00:00,51.67,51.73,51.49,51.69,124869.0,45.8068,45.86,45.6472,45.8245,124869.0
2018-11-13 10:05:00,51.72,52.04,51.69,51.98,53045.0,45.8511,46.1348,45.8245,46.0816,53045.0
2018-11-13 10:10:00,51.97,51.97,51.67,51.72,34531.0,46.0727,46.0727,45.8068,45.8511,34531.0
2018-11-13 10:15:00,51.74,51.89,51.73,51.88,79872.0,45.8688,46.0018,45.86,45.9929,79872.0
2018-11-13 10:20:00,51.88,51.89,51.34,51.43,64010.0,45.9929,46.0018,45.5142,45.594,64010.0
2018-11-13 10:25:00,51.44,51.64,51.44,51.47,30488.0,45.6029,45.7802,45.6029,45.6295,30488.0
2018-11-13 10:30:00,51.46,51.66,51.44,51.63,47958.0,45.6206,45.7979,45.6029,45.7713,47958.0
2018-11-13 10:35:00,51.64,51.65,51.51,51.55,84193.0,45.7802,45.789,45.6649,45.7004,84193.0
2018-11-13 10:40:00,51.57,51.8,51.5,51.68,159076.0,45.7181,45.922,45.6561,45.8156,159076.0
2018-11-13 10:45:00,51.66,51.8,51.49,51.5,89869.0,45.7979,45.922,45.6472,45.6561,89869.0
2018-11-13 10:50:00,51.5,51.72,51.45,51.66,47405.0,45.6561,45.8511,45.6117,45.7979,47405.0
2018-11-13 10:55:00,51.66,51.95,51.66,51.86,44747.0,45.7979,46.055,45.7979,45.9752,44747.0
2018-11-13 11:00:00,51.85,52.18,51.81,52.11,30022.0,45.9664,46.2589,45.9309,46.1968,30022.0
2018-11-13 11:05:00,52.14,52.14,51.85,51.9,73525.0,46.2234,46.2234,45.9664,46.0107,73525.0
2018-11-13 11:10:00,51.92,52.1,51.91,52.09,78483.0,46.0284,46.188,46.0195,46.1791,78483.0
2018-11-13 11:15:00,52.1,52.44,52.04,52.39,55951.0,46.188,46.4894,46.1348,46.4451,55951.0
2018-11-13 11:20:00,52.39,52.59,52.35,52.52,125345.0,46.4451,46.6224,46.4096,46.5603,125345.0
2018-11-13 11:25:00,52.51,52.8,52.5,52.51,349243.0,46.5515,46.8086,46.5426,46.5515,349243.0
2018-11-13 11:30:00,52.51,52.76,52.43,52.73,94217.0,46.5515,46.7731,46.4805,46.7465,94217.0
2018-11-13 11:35:00,52.77,53.0,52.55,52.6,96055.0,46.782,46.9859,46.5869,46.6312,96055.0
2018-11-13 11:40:00,52.61,52.71,52.47,52.68,37141.0,46.6401,46.7288,46.516,46.7022,37141.0
2018-11-13 11:45:00,52.67,52.8,52.66,52.8,40912.0,46.6933,46.8086,46.6844,46.8086,40912.0
2018-11-13 11:50:00,52.81,52.81,52.48,52.5,18873.0,46.8174,46.8174,46.5249,46.5426,18873.0
2018-11-13 11:55:00,52.48,52.62,52.44,52.55,78370.0,46.5249,46.649,46.4894,46.5869,78370.0
2018-11-13 12:00:00,52.54,52.68,52.54,52.61,27763.0,46.5781,46.7022,46.5781,46.6401,27763.0
2018-11-13 12:05:00,52.6,52.6,52.36,52.41,29305.0,46.6312,46.6312,46.4185,46.4628,29305.0
2018-11-13 12:10:00,52.41,52.48,52.25,52.48,59591.0,46.4628,46.5249,46.321,46.5249,59591.0
2018-11-13 12:15:00,52.46,52.6,52.42,52.5,74955.0,46.5071,46.6312,46.4717,46.5426,74955.0
2018-11-13 12:20:00,52.47,52.51,52.34,52.42,56084.0,46.516,46.5515,46.4007,46.4717,56084.0
2018-11-13 12:25:00,52.43,52.49,52.34,52.35,43937.0,46.4805,46.5337,46.4007,46.4096,43937.0
2018-11-13 12:30:00,52.35,52.53,52.31,52.46,60766.0,46.4096,46.5692,46.3742,46.5071,60766.0
2018-11-13 12:35:00,52.46,52.48,52.3,52.37,64538.0,46.5071,46.5249,46.3653,46.4273,64538.0
2018-11-13 12:40:00,52.38,52.4,52.18,52.29,222522.0,46.4362,46.4539,46.2589,46.3564,222522.0
2018-11-13 12:45:00,52.28,52.38,52.15,52.21,113682.0,46.3476,46.4362,46.2323,46.2855,113682.0
2018-11-13 12:50:00,52.22,52.28,52.15,52.15,49934.0,46.2944,46.3476,46.2323,46.2323,49934.0
2018-11-13 12:55:00,52.15,52.17,52.07,52.12,66381.0,46.2323,46.25,46.1614,46.2057,66381.0
2018-11-13 13:00:00,52.13,52.28,52.13,52.23,41333.0,46.2146,46.3476,46.2146,46.3032,41333.0
2018-11-13 13:05:00,52.21,52.21,52.09,52.09,23733.0,46.2855,46.2855,46.1791,46.1791,23733.0
2018-11-13 13:10:00,52.11,52.14,51.95,51.99,46371.0,46.1968,46.2234,46.055,46.0905,46371.0
2018-11-13 13:15:00,51.99,52.15,51.93,52.13,29955.0,46.0905,46.2323,46.0373,46.2146,29955.0
2018-11-13 13:20:00,52.13,52.21,52.11,52.21,22169.0,46.2146,46.2855,46.1968,46.2855,22169.0
2018-11-13 13:25:00,52.19,52.19,51.98,52.09,33842.0,46.2678,46.2678,46.0816,46.1791,33842.0
2018-11-13 13:30:00,52.1,52.22,52.02,52.2,26264.0,46.188,46.2944,46.1171,46.2766,26264.0
2018-11-13 13:35:00,52.22,52.4,52.21,52.38,62765.0,46.2944,46.4539,46.2855,46.4362,62765.0
2018-11-13 13:40:00,52.39,52.4,52.27,52.27,19929.0,46.4451,46.4539,46.3387,46.3387,19929.0
2018-11-13 13:45:00,52.27,52.35,52.13,52.14,30259.0,46.3387,46.4096,46.2146,46.2234,30259.0
2018-11-13 13:50:00,52.14,52.17,52.08,52.1,25795.0,46.2234,46.25,46.1703,46.188,25795.0
2018-11-13 13:55:00,52.1,52.15,52.02,52.02,28111.0,46.188,46.2323,46.1171,46.1171,28111.0
2018-11-13 14:00:00,52.01,52.09,51.97,52.02,27948.0,46.1082,46.1791,46.0727,46.1171,27948.0
2018-11-13 14:05:00,52.0,52.06,51.94,51.98,22952.0,46.0993,46.1525,46.0461,46.0816,22952.0
2018-11-13 14:10:00,51.98,52.01,51.82,51.84,30567.0,46.0816,46.1082,45.9398,45.9575,30567.0
2018-11-13 14:15:00,51.84,51.88,51.75,51.81,83502.0,45.9575,45.9929,45.8777,45.9309,83502.0
2018-11-13 14:20:00,51.82,51.84,51.68,51.75,29398.0,45.9398,45.9575,45.8156,45.8777,29398.0
2018-11-13 14:25:00,51.77,51.83,51.76,51.82,23931.0,45.8954,45.9486,45.8866,45.9398,23931.0
2018-11-13 14:30:00,51.83,51.91,51.77,51.9,32402.0,45.9486,46.0195,45.8954,46.0107,32402.0
2018-11-13 14:35:00,51.9,51.98,51.88,51.88,28614.0,46.0107,46.0816,45.9929,45.9929,28614.0
2018-11-13 14:40:00,51.88,51.88,51.68,51.72,37481.0,45.9929,45.9929,45.8156,45.8511,37481.0
2018-11-13 14:45:00,51.74,51.83,51.68,51.76,31615.0,45.8688,45.9486,45.8156,45.8866,31615.0
2018-11-13 14:50:00,51.75,51.82,51.74,51.77,104445.0,45.8777,45.9398,45.8688,45.8954,104445.0
2018-11-13 14:55:00,51.76,51.88,51.71,51.75,47575.0,45.8866,45.9929,45.8422,45.8777,47575.0
2018-11-13 15:00:00,51.74,51.97,51.72,51.9,51496.0,45.8688,46.0727,45.8511,46.0107,51496.0
2018-11-13 15:05:00,51.91,51.92,51.74,51.8,42818.0,46.0195,46.0284,45.8688,45.922,42818.0
2018-11-13 15:10:00,51.8,51.81,51.71,51.78,51698.0,45.922,45.9309,45.8422,45.9043,51698.0
2018-11-13 15:15:00,51.77,51.8,51.65,51.74,45456.0,45.8954,45.922,45.789,45.8688,45456.0
2018-11-13 15:20:00,51.73,51.77,51.62,51.66,55148.0,45.86,45.8954,45.7625,45.7979,55148.0
2018-11-13 15:25:00,51.67,51.82,51.67,51.73,40824.0,45.8068,45.9398,45.8068,45.86,40824.0
2018-11-13 15:30:00,51.72,51.78,51.63,51.63,59073.0,45.8511,45.9043,45.7713,45.7713,59073.0
2018-11-13 15:35:00,51.64,51.82,51.62,51.69,94342.0,45.7802,45.9398,45.7625,45.8245,94342.0
2018-11-13 15:40:00,51.69,51.71,51.62,51.66,117742.0,45.8245,45.8422,45.7625,45.7979,117742.0
2018-11-13 15:45:00,51.66,51.75,51.63,51.75,178031.0,45.7979,45.8777,45.7713,45.8777,178031.0
2018-11-13 15:50:00,51.75,51.85,51.7,51.71,292562.0,45.8777,45.9664,45.8334,45.8422,292562.0
2018-11-13 15:55:00,51.71,51.71,51.52,51.55,262049.0,45.8422,45.8422,45.6738,45.7004,262049.0
2018-11-14 09:30:00,52.04,52.48,52.03,52.23,50826.0,46.1348,46.5249,46.1259,46.3032,50826.0
2018-11-14 09:35:00,52.24,52.58,52.24,52.35,21642.0,46.3121,46.6135,46.3121,46.4096,21642.0
2018-11-14 09:40:00,52.37,52.59,52.21,52.59,33739.0,46.4273,46.6224,46.2855,46.6224,33739.0
2018-11-14 09:45:00,52.6,52.95,52.59,52.86,71503.0,46.6312,46.9415,46.6224,46.8617,71503.0
2018-11-14 09:50:00,52.88,52.94,52.43,52.54,34371.0,46.8795,46.9327,46.4805,46.5781,34371.0
2018-11-14 09:55:00,52.52,52.9,52.5,52.9,44340.0,46.5603,46.8972,46.5426,46.8972,44340.0
2018-11-14 10:00:00,52.9,52.92,52.69,52.8,99322.0,46.8972,46.9149,46.711,46.8086,99322.0
2018-11-14 10:05:00,52.79,52.83,52.57,52.62,166939.0,46.7997,46.8351,46.6047,46.649,166939.0
2018-11-14 10:10:00,52.6,52.64,52.24,52.38,112031.0,46.6312,46.6667,46.3121,46.4362,112031.0
2018-11-14 10:15:00,52.36,52.67,52.33,52.64,84701.0,46.4185,46.6933,46.3919,46.6667,84701.0
2018-11-14 10:20:00,52.66,52.74,52.52,52.58,42106.0,46.6844,46.7554,46.5603,46.6135,42106.0
2018-11-14 10:25:00,52.57,52.57,52.33,52.45,44480.0,46.6047,46.6047,46.3919,46.4983,44480.0
2018-11-14 10:30:00,52.44,52.44,52.31,52.32,23036.0,46.4894,46.4894,46.3742,46.383,23036.0
2018-11-14 10:35:00,52.32,52.48,52.32,52.42,52601.0,46.383,46.5249,46.383,46.4717,52601.0
2018-11-14 10:40:00,52.41,52.53,52.28,52.53,50898.0,46.4628,46.5692,46.3476,46.5692,50898.0
2018-11-14 10:45:00,52.53,52.67,52.45,52.48,75331.0,46.5692,46.6933,46.4983,46.5249,75331.0
2018-11-14 10:50:00,52.47,52.54,52.28,52.28,27221.0,46.516,46.5781,46.3476,46.3476,27221.0
2018-11-14 10:55:00,52.3,52.51,52.28,52.5,31770.0,46.3653,46.5515,46.3476,46.5426,31770.0
2018-11-14 11:00:00,52.52,52.52,52.42,52.46,27784.0,46.5603,46.5603,46.4717,46.5071,27784.0
2018-11-14 11:05:00,52.45,52.55,52.34,52.39,44117.0,46.4983,46.5869,46.4007,46.4451,44117.0
2018-11-14 11:10:00,52.36,52.45,52.35,52.37,29000.0,46.4185,46.4983,46.4096,46.4273,29000.0
2018-11-14 11:15:00,52.37,52.58,52.35,52.43,43980.0,46.4273,46.6135,46.4096,46.4805,43980.0
2018-11-14 11:20:00,52.44,52.52,52.25,52.27,39746.0,46.4894,46.5603,46.321,46.3387,39746.0
2018-11-14 11:25:00,52.3,52.3,52.09,52.15,57409.0,46.3653,46.3653,46.1791,46.2323,57409.0
2018-11-14 11:30:00,52.19,52.26,52.12,52.13,37739.0,46.2678,46.3298,46.2057,46.2146,37739.0
2018-11-14 11:35:00,52.13,52.17,51.95,51.98,44970.0,46.2146,46.25,46.055,46.0816,44970.0
2018-11-14 11:40:00,51.97,52.05,51.93,52.02,31428.0,46.0727,46.1437,46.0373,46.1171,31428.0
2018-11-14 11:45:00,52.0,52.08,51.97,52.07,29063.0,46.0993,46.1703,46.0727,46.1614,29063.0
2018-11-14 11:50:00,52.07,52.24,52.02,52.21,32744.0,46.1614,46.3121,46.1171,46.2855,32744.0
2018-11-14 11:55:00,52.22,52.48,52.21,52.42,45479.0,46.2944,46.5249,46.2855,46.4717,45479.0
2018-11-14 12:00:00,52.42,52.53,52.42,52.49,71797.0,46.4717,46.5692,46.4717,46.5337,71797.0
2018-11-14 12:05:00,52.48,52.66,52.4,52.54,36151.0,46.5249,46.6844,46.4539,46.5781,36151.0
2018-11-14 12:10:00,52.53,52.56,52.41,52.44,30532.0,46.5692,46.5958,46.4628,46.4894,30532.0
2018-11-14 12:15:00,52.45,52.74,52.43,52.71,53494.0,46.4983,46.7554,46.4805,46.7288,53494.0
2018-11-14 12:20:00,52.72,52.93,52.7,52.77,73442.0,46.7376,46.9238,46.7199,46.782,73442.0
2018-11-14 12:25:00,52.76,52.86,52.73,52.84,30334.0,46.7731,46.8617,46.7465,46.844,30334.0
2018-11-14 12:30:00,52.83,52.85,52.77,52.8,88071.0,46.8351,46.8529,46.782,46.8086,88071.0
2018-11-14 12:35:00,52.8,52.8,52.5,52.63,51858.0,46.8086,46.8086,46.5426,46.6578,51858.0
2018-11-14 12:40:00,52.63,52.64,52.51,52.56,26658.0,46.6578,46.6667,46.5515,46.5958,26658.0
2018-11-14 12:45:00,52.56,52.68,52.53,52.65,39774.0,46.5958,46.7022,46.5692,46.6756,39774.0
2018-11-14 12:50:00,52.67,52.74,52.59,52.66,76509.0,46.6933,46.7554,46.6224,46.6844,76509.0
2018-11-14 12:55:00,52.67,52.72,52.55,52.56,61738.0,46.6933,46.7376,46.5869,46.5958,61738.0
2018-11-14 13:00:00,52.57,52.65,52.42,52.46,35008.0,46.6047,46.6756,46.4717,46.5071,35008.0
2018-11-14 13:05:00,52.44,52.52,52.34,52.34,36053.0,46.4894,46.5603,46.4007,46.4007,36053.0
2018-11-14 13:10:00,52.34,52.36,52.17,52.21,60976.0,46.4007,46.4185,46.25,46.2855,60976.0
2018-11-14 13:15:00,52.24,52.57,52.21,52.53,58535.0,46.3121,46.6047,46.2855,46.5692,58535.0
2018-11-14 13:20:00,52.52,52.55,52.36,52.38,44919.0,46.5603,46.5869,46.4185,46.4362,44919.0
2018-11-14 13:25:00,52.4,52.45,52.38,52.43,44165.0,46.4539,46.4983,46.4362,46.4805,44165.0
2018-11-14 13:30:00,52.43,52.47,52.24,52.28,63103.0,46.4805,46.516,46.3121,46.3476,63103.0
2018-11-14 13:35:00,52.3,52.36,52.27,52.3,26741.0,46.3653,46.4185,46.3387,46.3653,26741.0
2018-11-14 13:40:00,52.3,52.3,52.1,52.12,38361.0,46.3653,46.3653,46.188,46.2057,38361.0
2018-11-14 13:45:00,52.12,52.19,52.03,52.06,29856.0,46.2057,46.2678,46.1259,46.1525,29856.0
2018-11-14 13:50:00,52.05,52.17,51.99,52.15,28096.0,46.1437,46.25,46.0905,46.2323,28096.0
2018-11-14 13:55:00,52.16,52.33,52.16,52.3,23911.0,46.2412,46.3919,46.2412,46.3653,23911.0
2018-11-14 14:00:00,52.3,52.3,52.05,52.08,42164.0,46.3653,46.3653,46.1437,46.1703,42164.0
2018-11-14 14:05:00,52.09,52.16,52.03,52.16,24105.0,46.1791,46.2412,46.1259,46.2412,24105.0
2018-11-14 14:10:00,52.16,52.34,52.15,52.32,37544.0,46.2412,46.4007,46.2323,46.383,37544.0
2018-11-14 14:15:00,52.31,52.62,52.3,52.49,50553.0,46.3742,46.649,46.3653,46.5337,50553.0
2018-11-14 14:20:00,52.49,52.66,52.47,52.62,47590.0,46.5337,46.6844,46.516,46.649,47590.0
2018-11-14 14:25:00,52.61,52.61,52.52,52.56,27566.0,46.6401,46.6401,46.5603,46.5958,27566.0
2018-11-14 14:30:00,52.56,52.56,52.47,52.51,32241.0,46.5958,46.5958,46.516,46.5515,32241.0
2018-11-14 14:35:00,52.51,52.58,52.47,52.48,33178.0,46.5515,46.6135,46.516,46.5249,33178.0
2018-11-14 14:40:00,52.47,52.51,52.37,52.44,38435.0,46.516,46.5515,46.4273,46.4894,38435.0
2018-11-14 14:45:00,52.44,52.54,52.41,52.53,45208.0,46.4894,46.5781,46.4628,46.5692,45208.0
2018-11-14 14:50:00,52.51,52.68,52.49,52.67,32265.0,46.5515,46.7022,46.5337,46.6933,32265.0
2018-11-14 14:55:00,52.69,52.86,52.66,52.84,79723.0,46.711,46.8617,46.6844,46.844,79723.0
2018-11-14 15:00:00,52.84,52.93,52.81,52.86,57186.0,46.844,46.9238,46.8174,46.8617,57186.0
2018-11-14 15:05:00,52.86,53.01,52.86,52.97,59276.0,46.8617,46.9947,46.8617,46.9593,59276.0
2018-11-14 15:10:00,52.97,52.98,52.72,52.83,56957.0,46.9593,46.9681,46.7376,46.8351,56957.0
2018-11-14 15:15:00,52.83,52.92,52.82,52.88,48266.0,46.8351,46.9149,46.8263,46.8795,48266.0
2018-11-14 15:20:00,52.87,52.91,52.77,52.91,62834.0,46.8706,46.9061,46.782,46.9061,62834.0
2018-11-14 15:25:00,52.92,52.97,52.86,52.96,49549.0,46.9149,46.9593,46.8617,46.9504,49549.0
2018-11-14 15:30:00,52.95,52.98,52.79,52.79,67988.0,46.9415,46.9681,46.7997,46.7997,67988.0
2018-11-14 15:35:00,52.79,52.81,52.66,52.7,92922.0,46.7997,46.8174,46.6844,46.7199,92922.0
2018-11-14 15:40:00,52.7,52.71,52.53,52.61,67041.0,46.7199,46.7288,46.5692,46.6401,67041.0
2018-11-14 15:45:00,52.6,52.66,52.49,52.5,61413.0,46.6312,46.6844,46.5337,46.5426,61413.0
2018-11-14 15:50:00,52.49,52.52,52.34,52.36,70286.0,46.5337,46.5603,46.4007,46.4185,70286.0
2018-11-14 15:55:00,52.35,52.47,52.31,52.46,211086.0,46.4096,46.516,46.3742,46.5071,211086.0
2018-11-15 09:30:00,52.76,52.92,52.55,52.66,70651.0,46.7731,46.9149,46.5869,46.6844,70651.0
2018-11-15 09:35:00,52.66,53.5,52.66,53.49,203605.0,46.6844,47.4291,46.6844,47.4203,203605.0
2018-11-15 09:40:00,53.45,53.73,53.15,53.29,155231.0,47.3848,47.633,47.1188,47.2429,155231.0
2018-11-15 09:45:00,53.3,53.35,53.06,53.32,102902.0,47.2518,47.2961,47.039,47.2695,102902.0
2018-11-15 09:50:00,53.27,53.32,53.04,53.06,139127.0,47.2252,47.2695,47.0213,47.039,139127.0
2018-11-15 09:55:00,53.04,53.16,52.99,52.99,113269.0,47.0213,47.1277,46.977,46.977,113269.0
2018-11-15 10:00:00,52.99,53.22,52.89,53.06,82777.0,46.977,47.1809,46.8883,47.039,82777.0
2018-11-15 10:05:00,53.06,53.09,52.8,52.9,85896.0,47.039,47.0656,46.8086,46.8972,85896.0
2018-11-15 10:10:00,52.9,53.04,52.79,52.95,36529.0,46.8972,47.0213,46.7997,46.9415,36529.0
2018-11-15 10:15:00,52.96,53.03,52.82,52.94,17072.0,46.9504,47.0125,46.8263,46.9327,17072.0
2018-11-15 10:20:00,52.93,52.99,52.85,52.86,46325.0,46.9238,46.977,46.8529,46.8617,46325.0
2018-11-15 10:25:00,52.85,52.99,52.84,52.91,13021.0,46.8529,46.977,46.844,46.9061,13021.0
2018-11-15 10:30:00,52.94,52.94,52.45,52.45,61311.0,46.9327,46.9327,46.4983,46.4983,61311.0
2018-11-15 10:35:00,52.46,52.48,52.23,52.28,61583.0,46.5071,46.5249,46.3032,46.3476,61583.0
2018-11-15 10:40:00,52.3,52.46,52.25,52.33,60133.0,46.3653,46.5071,46.321,46.3919,60133.0
2018-11-15 10:45:00,52.3,52.6,52.28,52.53,29267.0,46.3653,46.6312,46.3476,46.5692,29267.0
2018-11-15 10:50:00,52.52,52.77,52.48,52.75,40056.0,46.5603,46.782,46.5249,46.7642,40056.0
2018-11-15 10:55:00,52.76,52.88,52.58,52.61,80853.0,46.7731,46.8795,46.6135,46.6401,80853.0
2018-11-15 11:00:00,52.61,52.73,52.44,52.69,49956.0,46.6401,46.7465,46.4894,46.711,49956.0
2018-11-15 11:05:00,52.65,52.8,52.58,52.68,44967.0,46.6756,46.8086,46.6135,46.7022,44967.0
2018-11-15 11:10:00,52.74,52.81,52.68,52.72,19112.0,46.7554,46.8174,46.7022,46.7376,19112.0
2018-11-15 11:15:00,52.73,52.8,52.54,52.55,48658.0,46.7465,46.8086,46.5781,46.5869,48658.0
2018-11-15 11:20:00,52.57,52.83,52.55,52.75,38199.0,46.6047,46.8351,46.5869,46.7642,38199.0
2018-11-15 11:25:00,52.76,52.79,52.61,52.71,19293.0,46.7731,46.7997,46.6401,46.7288,19293.0
2018-11-15 11:30:00,52.71,53.02,52.67,52.88,97965.0,46.7288,47.0036,46.6933,46.8795,97965.0
2018-11-15 11:35:00,52.91,52.94,52.81,52.84,22936.0,46.9061,46.9327,46.8174,46.844,22936.0
2018-11-15 11:40:00,52.82,52.96,52.79,52.83,40293.0,46.8263,46.9504,46.7997,46.8351,40293.0
2018-11-15 11:45:00,52.84,52.84,52.74,52.78,14542.0,46.844,46.844,46.7554,46.7908,14542.0
2018-11-15 11:50:00,52.81,52.98,52.78,52.98,18755.0,46.8174,46.9681,46.7908,46.9681,18755.0
2018-11-15 11:55:00,52.96,52.96,52.86,52.88,20585.0,46.9504,46.9504,46.8617,46.8795,20585.0
2018-11-15 12:00:00,52.9,52.93,52.74,52.88,22794.0,46.8972,46.9238,46.7554,46.8795,22794.0
2018-11-15 12:05:00,52.88,52.93,52.68,52.68,20675.0,46.8795,46.9238,46.7022,46.7022,20675.0
2018-11-15 12:10:00,52.67,52.71,52.59,52.59,41313.0,46.6933,46.7288,46.6224,46.6224,41313.0
2018-11-15 12:15:00,52.6,52.7,52.56,52.61,31595.0,46.6312,46.7199,46.5958,46.6401,31595.0
2018-11-15 12:20:00,52.6,52.72,52.58,52.71,19925.0,46.6312,46.7376,46.6135,46.7288,19925.0
2018-11-15 12:25:00,52.68,52.74,52.57,52.72,15725.0,46.7022,46.7554,46.6047,46.7376,15725.0
2018-11-15 12:30:00,52.76,52.76,52.65,52.7,18306.0,46.7731,46.7731,46.6756,46.7199,18306.0
2018-11-15 12:35:00,52.71,52.83,52.7,52.83,10135.0,46.7288,46.8351,46.7199,46.8351,10135.0
2018-11-15 12:40:00,52.82,52.86,52.74,52.76,15175.0,46.8263,46.8617,46.7554,46.7731,15175.0
2018-11-15 12:45:00,52.75,52.81,52.73,52.77,13871.0,46.7642,46.8174,46.7465,46.782,13871.0
2018-11-15 12:50:00,52.77,52.81,52.66,52.66,12421.0,46.782,46.8174,46.6844,46.6844,12421.0
2018-11-15 12:55:00,52.68,52.68,52.58,52.6,16651.0,46.7022,46.7022,46.6135,46.6312,16651.0
2018-11-15 13:00:00,52.6,52.64,52.52,52.54,14011.0,46.6312,46.6667,46.5603,46.5781,14011.0
2018-11-15 13:05:00,52.56,52.56,52.45,52.46,17295.0,46.5958,46.5958,46.4983,46.5071,17295.0
2018-11-15 13:10:00,52.46,52.59,52.46,52.57,14811.0,46.5071,46.6224,46.5071,46.6047,14811.0
2018-11-15 13:15:00,52.58,52.94,52.52,52.87,84765.0,46.6135,46.9327,46.5603,46.8706,84765.0
2018-11-15 13:20:00,52.88,53.4,52.88,53.33,170045.0,46.8795,47.3405,46.8795,47.2784,170045.0
2018-11-15 13:25:00,53.33,53.36,53.08,53.2,100663.0,47.2784,47.305,47.0568,47.1632,100663.0
2018-11-15 13:30:00,53.22,53.33,53.19,53.33,55004.0,47.1809,47.2784,47.1543,47.2784,55004.0
2018-11-15 13:35:00,53.3,53.41,53.29,53.3,37588.0,47.2518,47.3493,47.2429,47.2518,37588.0
2018-11-15 13:40:00,53.3,53.44,53.27,53.35,93284.0,47.2518,47.3759,47.2252,47.2961,93284.0
2018-11-15 13:45:00,53.34,53.44,53.06,53.08,53864.0,47.2873,47.3759,47.039,47.0568,53864.0
2018-11-15 13:50:00,53.1,53.39,53.1,53.37,20132.0,47.0745,47.3316,47.0745,47.3139,20132.0
2018-11-15 13:55:00,53.39,53.66,53.35,53.66,154804.0,47.3316,47.571,47.2961,47.571,154804.0
2018-11-15 14:00:00,53.67,53.93,53.66,53.85,330799.0,47.5798,47.8103,47.571,47.7394,330799.0
2018-11-15 14:05:00,53.85,53.99,53.85,53.97,77654.0,47.7394,47.8635,47.7394,47.8458,77654.0
2018-11-15 14:10:00,53.96,53.96,53.65,53.69,138636.0,47.8369,47.8369,47.5621,47.5976,138636.0
2018-11-15 14:15:00,53.7,53.76,53.52,53.52,56862.0,47.6064,47.6596,47.4468,47.4468,56862.0
2018-11-15 14:20:00,53.52,53.59,53.46,53.58,49242.0,47.4468,47.5089,47.3937,47.5,49242.0
2018-11-15 14:25:00,53.58,53.72,53.56,53.7,31354.0,47.5,47.6242,47.4823,47.6064,31354.0
2018-11-15 14:30:00,53.7,53.82,53.67,53.82,76010.0,47.6064,47.7128,47.5798,47.7128,76010.0
2018-11-15 14:35:00,53.82,53.83,53.72,53.76,27886.0,47.7128,47.7217,47.6242,47.6596,27886.0
2018-11-15 14:40:00,53.75,53.77,53.66,53.7,39522.0,47.6508,47.6685,47.571,47.6064,39522.0
2018-11-15 14:45:00,53.7,53.89,53.69,53.83,38384.0,47.6064,47.7749,47.5976,47.7217,38384.0
2018-11-15 14:50:00,53.84,53.84,53.69,53.73,28261.0,47.7305,47.7305,47.5976,47.633,28261.0
2018-11-15 14:55:00,53.72,53.73,53.62,53.65,40744.0,47.6242,47.633,47.5355,47.5621,40744.0
2018-11-15 15:00:00,53.65,53.66,53.2,53.29,115656.0,47.5621,47.571,47.1632,47.2429,115656.0
2018-11-15 15:05:00,53.29,53.58,53.28,53.57,73374.0,47.2429,47.5,47.2341,47.4912,73374.0
2018-11-15 15:10:00,53.59,53.7,53.57,53.7,39497.0,47.5089,47.6064,47.4912,47.6064,39497.0
2018-11-15 15:15:00,53.72,53.72,53.42,53.42,41214.0,47.6242,47.6242,47.3582,47.3582,41214.0
2018-11-15 15:20:00,53.4,53.4,53.2,53.24,60618.0,47.3405,47.3405,47.1632,47.1986,60618.0
2018-11-15 15:25:00,53.26,53.4,53.26,53.35,35328.0,47.2164,47.3405,47.2164,47.2961,35328.0
2018-11-15 15:30:00,53.34,53.52,53.34,53.44,101944.0,47.2873,47.4468,47.2873,47.3759,101944.0
2018-11-15 15:35:00,53.44,53.64,53.43,53.59,64576.0,47.3759,47.5532,47.3671,47.5089,64576.0
2018-11-15 15:40:00,53.58,53.62,53.52,53.61,92950.0,47.5,47.5355,47.4468,47.5266,92950.0
2018-11-15 15:45:00,53.61,53.64,53.52,53.59,95221.0,47.5266,47.5532,47.4468,47.5089,95221.0
2018-11-15 15:50:00,53.59,53.71,53.57,53.71,143834.0,47.5089,47.6153,47.4912,47.6153,143834.0
2018-11-15 15:55:00,53.7,53.74,53.66,53.74,306323.0,47.6064,47.6419,47.571,47.6419,306323.0
2018-11-16 09:30:00,53.22,53.5,53.02,53.07,93026.0,47.1809,47.4291,47.0036,47.0479,93026.0
2018-11-16 09:35:00,53.13,53.13,52.81,52.87,29641.0,47.1011,47.1011,46.8174,46.8706,29641.0
2018-11-16 09:40:00,52.88,53.15,52.82,53.11,38212.0,46.8795,47.1188,46.8263,47.0834,38212.0
2018-11-16 09:45:00,53.1,53.37,53.1,53.34,46901.0,47.0745,47.3139,47.0745,47.2873,46901.0
2018-11-16 09:50:00,53.34,53.34,53.16,53.25,41340.0,47.2873,47.2873,47.1277,47.2075,41340.0
2018-11-16 09:55:00,53.25,53.26,53.03,53.05,16498.0,47.2075,47.2164,47.0125,47.0302,16498.0
2018-11-16 10:00:00,53.07,53.12,52.99,53.11,29917.0,47.0479,47.0922,46.977,47.0834,29917.0
2018-11-16 10:05:00,53.09,53.15,52.82,52.92,45843.0,47.0656,47.1188,46.8263,46.9149,45843.0
2018-11-16 10:10:00,52.91,53.07,52.91,53.02,15549.0,46.9061,47.0479,46.9061,47.0036,15549.0
2018-11-16 10:15:00,53.05,53.17,52.99,53.03,20327.0,47.0302,47.1366,46.977,47.0125,20327.0
2018-11-16 10:20:00,53.05,53.12,52.89,53.11,82693.0,47.0302,47.0922,46.8883,47.0834,82693.0
2018-11-16 10:25:00,53.14,53.26,53.03,53.26,64219.0,47.11,47.2164,47.0125,47.2164,64219.0
2018-11-16 10:30:00,53.26,53.61,53.25,53.43,137561.0,47.2164,47.5266,47.2075,47.3671,137561.0
2018-11-16 10:35:00,53.41,53.51,53.35,53.42,126528.0,47.3493,47.438,47.2961,47.3582,126528.0
2018-11-16 10:40:00,53.41,53.49,53.34,53.38,32568.0,47.3493,47.4203,47.2873,47.3227,32568.0
2018-11-16 10:45:00,53.37,53.39,53.28,53.35,35380.0,47.3139,47.3316,47.2341,47.2961,35380.0
2018-11-16 10:50:00,53.37,53.43,53.33,53.38,141683.0,47.3139,47.3671,47.2784,47.3227,141683.0
2018-11-16 10:55:00,53.37,53.54,53.37,53.49,120239.0,47.3139,47.4646,47.3139,47.4203,120239.0
2018-11-16 11:00:00,53.49,53.62,53.47,53.53,298064.0,47.4203,47.5355,47.4025,47.4557,298064.0
2018-11-16 11:05:00,53.52,53.56,53.38,53.41,270204.0,47.4468,47.4823,47.3227,47.3493,270204.0
2018-11-16 11:10:00,53.4,53.46,53.22,53.3,35779.0,47.3405,47.3937,47.1809,47.2518,35779.0
2018-11-16 11:15:00,53.26,53.44,53.26,53.4,56962.0,47.2164,47.3759,47.2164,47.3405,56962.0
2018-11-16 11:20:00,53.39,53.4,53.2,53.33,50979.0,47.3316,47.3405,47.1632,47.2784,50979.0
2018-11-16 11:25:00,53.34,53.37,53.22,53.22,40288.0,47.2873,47.3139,47.1809,47.1809,40288.0
2018-11-16 11:30:00,53.21,53.3,53.09,53.21,29683.0,47.172,47.2518,47.0656,47.172,29683.0
2018-11-16 11:35:00,53.22,53.28,53.17,53.18,23545.0,47.1809,47.2341,47.1366,47.1454,23545.0
2018-11-16 11:40:00,53.16,53.17,53.1,53.13,12916.0,47.1277,47.1366,47.0745,47.1011,12916.0
2018-11-16 11:45:00,53.15,53.23,53.11,53.16,21533.0,47.1188,47.1898,47.0834,47.1277,21533.0
2018-11-16 11:50:00,53.15,53.18,53.05,53.14,30751.0,47.1188,47.1454,47.0302,47.11,30751.0
2018-11-16 11:55:00,53.12,53.36,53.12,53.23,53490.0,47.0922,47.305,47.0922,47.1898,53490.0
2018-11-16 12:00:00,53.22,53.22,53.02,53.05,32942.0,47.1809,47.1809,47.0036,47.0302,32942.0
2018-11-16 12:05:00,53.06,53.12,53.04,53.11,18163.0,47.039,47.0922,47.0213,47.0834,18163.0
2018-11-16 12:10:00,53.1,53.23,53.09,53.23,80346.0,47.0745,47.1898,47.0656,47.1898,80346.0
2018-11-16 12:15:00,53.24,53.32,53.16,53.27,27146.0,47.1986,47.2695,47.1277,47.2252,27146.0
2018-11-16 12:20:00,53.28,53.38,53.27,53.34,23781.0,47.2341,47.3227,47.2252,47.2873,23781.0
2018-11-16 12:25:00,53.34,53.35,53.25,53.25,19674.0,47.2873,47.2961,47.2075,47.2075,19674.0
2018-11-16 12:30:00,53.25,53.38,53.16,53.38,34181.0,47.2075,47.3227,47.1277,47.3227,34181.0
2018-11-16 12:35:00,53.37,53.82,53.36,53.69,134327.0,47.3139,47.7128,47.305,47.5976,134327.0
2018-11-16 12:40:00,53.72,54.0,53.69,53.95,130053.0,47.6242,47.8724,47.5976,47.8281,130053.0
2018-11-16 12:45:00,53.94,54.23,53.9,54.01,158551.0,47.8192,48.0763,47.7837,47.8812,158551.0
2018-11-16 12:50:00,54.02,54.04,53.77,53.77,71067.0,47.8901,47.9078,47.6685,47.6685,71067.0
2018-11-16 12:55:00,53.78,53.9,53.72,53.78,50651.0,47.6773,47.7837,47.6242,47.6773,50651.0
2018-11-16 13:00:00,53.8,53.81,53.7,53.74,34251.0,47.6951,47.7039,47.6064,47.6419,34251.0
2018-11-16 13:05:00,53.73,53.74,53.53,53.62,36668.0,47.633,47.6419,47.4557,47.5355,36668.0
2018-11-16 13:10:00,53.62,53.79,53.62,53.66,45257.0,47.5355,47.6862,47.5355,47.571,45257.0
2018-11-16 13:15:00,53.66,53.81,53.64,53.77,23127.0,47.571,47.7039,47.5532,47.6685,23127.0
2018-11-16 13:20:00,53.78,53.78,53.69,53.72,100139.0,47.6773,47.6773,47.5976,47.6242,100139.0
2018-11-16 13:25:00,53.71,53.73,53.5,53.5,41544.0,47.6153,47.633,47.4291,47.4291,41544.0
2018-11-16 13:30:00,53.47,53.51,53.33,53.39,43959.0,47.4025,47.438,47.2784,47.3316,43959.0
2018-11-16 13:35:00,53.37,53.43,53.28,53.39,53819.0,47.3139,47.3671,47.2341,47.3316,53819.0
2018-11-16 13:40:00,53.4,53.48,53.27,53.4,33010.0,47.3405,47.4114,47.2252,47.3405,33010.0
2018-11-16 13:45:00,53.39,53.43,53.32,53.36,47104.0,47.3316,47.3671,47.2695,47.305,47104.0
2018-11-16 13:50:00,53.37,53.43,53.33,53.37,21283.0,47.3139,47.3671,47.2784,47.3139,21283.0
2018-11-16 13:55:00,53.38,53.59,53.38,53.56,79066.0,47.3227,47.5089,47.3227,47.4823,79066.0
2018-11-16 14:00:00,53.56,53.65,53.56,53.63,31168.0,47.4823,47.5621,47.4823,47.5444,31168.0
2018-11-16 14:05:00,53.64,53.74,53.62,53.74,42087.0,47.5532,47.6419,47.5355,47.6419,42087.0
2018-11-16 14:10:00,53.75,53.82,53.73,53.74,35076.0,47.6508,47.7128,47.633,47.6419,35076.0
2018-11-16 14:15:00,53.73,53.82,53.71,53.81,25286.0,47.633,47.7128,47.6153,47.7039,25286.0
2018-11-16 14:20:00,53.8,53.82,53.72,53.72,18523.0,47.6951,47.7128,47.6242,47.6242,18523.0
2018-11-16 14:25:00,53.72,53.8,53.65,53.79,31660.0,47.6242,47.6951,47.5621,47.6862,31660.0
2018-11-16 14:30:00,53.78,53.83,53.75,53.79,90169.0,47.6773,47.7217,47.6508,47.6862,90169.0
2018-11-16 14:35:00,53.79,53.85,53.75,53.82,260707.0,47.6862,47.7394,47.6508,47.7128,260707.0
2018-11-16 14:40:00,53.82,53.82,53.72,53.73,32509.0,47.7128,47.7128,47.6242,47.633,32509.0
2018-11-16 14:45:00,53.73,53.8,53.71,53.76,38803.0,47.633,47.6951,47.6153,47.6596,38803.0
2018-11-16 14:50:00,53.77,53.79,53.71,53.78,37600.0,47.6685,47.6862,47.6153,47.6773,37600.0
2018-11-16 14:55:00,53.78,53.8,53.71,53.78,33355.0,47.6773,47.6951,47.6153,47.6773,33355.0
2018-11-16 15:00:00,53.79,53.86,53.76,53.85,76221.0,47.6862,47.7483,47.6596,47.7394,76221.0
2018-11-16 15:05:00,53.85,53.98,53.82,53.92,48842.0,47.7394,47.8547,47.7128,47.8015,48842.0
2018-11-16 15:10:00,53.92,54.0,53.91,53.98,36983.0,47.8015,47.8724,47.7926,47.8547,36983.0
2018-11-16 15:15:00,54.0,54.06,53.96,54.01,58651.0,47.8724,47.9256,47.8369,47.8812,58651.0
2018-11-16 15:20:00,54.02,54.04,53.91,54.04,78265.0,47.8901,47.9078,47.7926,47.9078,78265.0
2018-11-16 15:25:00,54.04,54.07,54.0,54.0,47068.0,47.9078,47.9344,47.8724,47.8724,47068.0
2018-11-16 15:30:00,54.0,54.01,53.97,54.0,51398.0,47.8724,47.8812,47.8458,47.8724,51398.0
2018-11-16 15:35:00,54.01,54.05,53.98,54.03,45561.0,47.8812,47.9167,47.8547,47.899,45561.0
2018-11-16 15:40:00,54.04,54.04,53.93,53.99,73776.0,47.9078,47.9078,47.8103,47.8635,73776.0
2018-11-16 15:45:00,53.99,54.01,53.87,53.87,118823.0,47.8635,47.8812,47.7571,47.7571,118823.0
2018-11-16 15:50:00,53.88,53.93,53.8,53.86,192595.0,47.766,47.8103,47.6951,47.7483,192595.0
2018-11-16 15:55:00,53.86,53.86,53.71,53.84,190475.0,47.7483,47.7483,47.6153,47.7305,190475.0
2018-11-19 09:30:00,53.88,53.98,53.55,53.59,47565.0,47.766,47.8547,47.4734,47.5089,47565.0
2018-11-19 09:35:00,53.62,54.03,53.61,53.88,35767.0,47.5355,47.899,47.5266,47.766,35767.0
2018-11-19 09:40:00,53.98,54.05,53.81,53.93,28449.0,47.8547,47.9167,47.7039,47.8103,28449.0
2018-11-19 09:45:00,53.91,53.92,53.54,53.54,24363.0,47.7926,47.8015,47.4646,47.4646,24363.0
2018-11-19 09:50:00,53.51,53.6,53.18,53.24,55560.0,47.438,47.5178,47.1454,47.1986,55560.0
2018-11-19 09:55:00,53.27,53.44,53.18,53.41,21559.0,47.2252,47.3759,47.1454,47.3493,21559.0
2018-11-19 10:00:00,53.44,53.45,53.14,53.14,25668.0,47.3759,47.3848,47.11,47.11,25668.0
2018-11-19 10:05:00,53.1,53.13,52.9,52.95,41505.0,47.0745,47.1011,46.8972,46.9415,41505.0
2018-11-19 10:10:00,52.94,52.97,52.8,52.8,23554.0,46.9327,46.9593,46.8086,46.8086,23554.0
2018-11-19 10:15:00,52.78,52.94,52.68,52.71,33881.0,46.7908,46.9327,46.7022,46.7288,33881.0
2018-11-19 10:20:00,52.68,52.72,52.25,52.35,50379.0,46.7022,46.7376,46.321,46.4096,50379.0
2018-11-19 10:25:00,52.35,52.51,52.26,52.35,34933.0,46.4096,46.5515,46.3298,46.4096,34933.0
2018-11-19 10:30:00,52.32,52.67,52.32,52.64,31793.0,46.383,46.6933,46.383,46.6667,31793.0
2018-11-19 10:35:00,52.66,52.67,52.59,52.64,26813.0,46.6844,46.6933,46.6224,46.6667,26813.0
2018-11-19 10:40:00,52.64,52.68,52.47,52.47,72593.0,46.6667,46.7022,46.516,46.516,72593.0
2018-11-19 10:45:00,52.48,52.61,52.3,52.54,47923.0,46.5249,46.6401,46.3653,46.5781,47923.0
2018-11-19 10:50:00,52.54,52.7,52.54,52.57,39209.0,46.5781,46.7199,46.5781,46.6047,39209.0
2018-11-19 10:55:00,52.62,52.82,52.6,52.68,41195.0,46.649,46.8263,46.6312,46.7022,41195.0
2018-11-19 11:00:00,52.74,52.79,52.31,52.33,63820.0,46.7554,46.7997,46.3742,46.3919,63820.0
2018-11-19 11:05:00,52.35,52.55,52.27,52.27,44401.0,46.4096,46.5869,46.3387,46.3387,44401.0
2018-11-19 11:10:00,52.26,52.28,52.1,52.13,46709.0,46.3298,46.3476,46.188,46.2146,46709.0
2018-11-19 11:15:00,52.12,52.24,52.06,52.22,26954.0,46.2057,46.3121,46.1525,46.2944,26954.0
2018-11-19 11:20:00,52.18,52.29,52.06,52.26,32485.0,46.2589,46.3564,46.1525,46.3298,32485.0
2018-11-19 11:25:00,52.24,52.24,52.02,52.08,65957.0,46.3121,46.3121,46.1171,46.1703,65957.0
2018-11-19 11:30:00,52.07,52.19,51.93,52.14,61285.0,46.1614,46.2678,46.0373,46.2234,61285.0
2018-11-19 11:35:00,52.12,52.18,51.93,51.98,28016.0,46.2057,46.2589,46.0373,46.0816,28016.0
2018-11-19 11:40:00,51.97,52.1,51.93,52.06,54042.0,46.0727,46.188,46.0373,46.1525,54042.0
2018-11-19 11:45:00,52.05,52.06,51.76,51.77,61120.0,46.1437,46.1525,45.8866,45.8954,61120.0
2018-11-19 11:50:00,51.76,51.8,51.47,51.48,75551.0,45.8866,45.922,45.6295,45.6383,75551.0
2018-11-19 11:55:00,51.52,51.64,51.43,51.46,51512.0,45.6738,45.7802,45.594,45.6206,51512.0
2018-11-19 12:00:00,51.44,51.57,51.38,51.52,63879.0,45.6029,45.7181,45.5497,45.6738,63879.0
2018-11-19 12:05:00,51.57,51.67,51.49,51.61,43560.0,45.7181,45.8068,45.6472,45.7536,43560.0
2018-11-19 12:10:00,51.64,51.69,51.5,51.53,21203.0,45.7802,45.8245,45.6561,45.6827,21203.0
2018-11-19 12:15:00,51.5,51.57,51.43,51.5,32134.0,45.6561,45.7181,45.594,45.6561,32134.0
2018-11-19 12:20:00,51.47,51.54,51.42,51.54,37460.0,45.6295,45.6915,45.5851,45.6915,37460.0
2018-11-19 12:25:00,51.54,51.65,51.44,51.63,17100.0,45.6915,45.789,45.6029,45.7713,17100.0
2018-11-19 12:30:00,51.56,51.57,51.42,51.43,27101.0,45.7093,45.7181,45.5851,45.594,27101.0
2018-11-19 12:35:00,51.48,51.66,51.44,51.66,27674.0,45.6383,45.7979,45.6029,45.7979,27674.0
2018-11-19 12:40:00,51.71,51.85,51.65,51.67,77622.0,45.8422,45.9664,45.789,45.8068,77622.0
2018-11-19 12:45:00,51.67,51.67,51.52,51.54,58537.0,45.8068,45.8068,45.6738,45.6915,58537.0
2018-11-19 12:50:00,51.55,51.56,51.4,51.46,41170.0,45.7004,45.7093,45.5674,45.6206,41170.0
2018-11-19 12:55:00,51.48,51.59,51.41,51.5,30513.0,45.6383,45.7359,45.5763,45.6561,30513.0
2018-11-19 13:00:00,51.48,51.49,51.35,51.41,43469.0,45.6383,45.6472,45.5231,45.5763,43469.0
2018-11-19 13:05:00,51.39,51.5,51.06,51.08,52404.0,45.5586,45.6561,45.266,45.2837,52404.0
2018-11-19 13:10:00,51.09,51.3,51.07,51.2,23355.0,45.2926,45.4788,45.2749,45.3901,23355.0
2018-11-19 13:15:00,51.2,51.25,51.08,51.25,44935.0,45.3901,45.4344,45.2837,45.4344,44935.0
2018-11-19 13:20:00,51.25,51.27,51.14,51.18,26050.0,45.4344,45.4522,45.3369,45.3724,26050.0
2018-11-19 13:25:00,51.19,51.19,51.02,51.05,36565.0,45.3812,45.3812,45.2305,45.2571,36565.0
2018-11-19 13:30:00,51.05,51.06,50.85,50.86,62048.0,45.2571,45.266,45.0798,45.0887,62048.0
2018-11-19 13:35:00,50.89,51.08,50.84,51.0,42173.0,45.1153,45.2837,45.071,45.2128,42173.0
2018-11-19 13:40:00,51.03,51.03,50.9,51.03,28499.0,45.2394,45.2394,45.1242,45.2394,28499.0
2018-11-19 13:45:00,51.03,51.1,50.81,50.83,62650.0,45.2394,45.3015,45.0444,45.0621,62650.0
2018-11-19 13:50:00,50.83,50.92,50.67,50.76,83238.0,45.0621,45.1419,44.9203,45.0,83238.0
2018-11-19 13:55:00,50.74,50.76,50.58,50.58,42932.0,44.9823,45.0,44.8405,44.8405,42932.0
2018-11-19 14:00:00,50.59,50.59,50.29,50.33,80083.0,44.8493,44.8493,44.5834,44.6188,80083.0
2018-11-19 14:05:00,50.31,50.5,50.26,50.5,64080.0,44.6011,44.7695,44.5568,44.7695,64080.0
2018-11-19 14:10:00,50.48,50.57,50.36,50.4,65166.0,44.7518,44.8316,44.6454,44.6809,65166.0
2018-11-19 14:15:00,50.41,50.65,50.38,50.47,51462.0,44.6898,44.9025,44.6632,44.7429,51462.0
2018-11-19 14:20:00,50.47,50.53,50.39,50.51,59377.0,44.7429,44.7961,44.672,44.7784,59377.0
2018-11-19 14:25:00,50.51,50.59,50.45,50.47,38198.0,44.7784,44.8493,44.7252,44.7429,38198.0
2018-11-19 14:30:00,50.45,50.51,50.3,50.32,91684.0,44.7252,44.7784,44.5922,44.61,91684.0
2018-11-19 14:35:00,50.33,50.53,50.31,50.53,43440.0,44.6188,44.7961,44.6011,44.7961,43440.0
2018-11-19 14:40:00,50.59,50.59,50.49,50.5,56343.0,44.8493,44.8493,44.7607,44.7695,56343.0
2018-11-19 14:45:00,50.5,50.69,50.46,50.63,67421.0,44.7695,44.938,44.7341,44.8848,67421.0
2018-11-19 14:50:00,50.66,50.79,50.55,50.79,49541.0,44.9114,45.0266,44.8139,45.0266,49541.0
2018-11-19 14:55:00,50.79,50.81,50.58,50.65,36856.0,45.0266,45.0444,44.8405,44.9025,36856.0
2018-11-19 15:00:00,50.63,50.7,50.5,50.65,48682.0,44.8848,44.9468,44.7695,44.9025,48682.0
2018-11-19 15:05:00,50.65,50.66,50.51,50.53,53018.0,44.9025,44.9114,44.7784,44.7961,53018.0
2018-11-19 15:10:00,50.55,50.81,50.52,50.69,55668.0,44.8139,45.0444,44.7873,44.938,55668.0
2018-11-19 15:15:00,50.69,50.74,50.54,50.58,57982.0,44.938,44.9823,44.805,44.8405,57982.0
2018-11-19 15:20:00,50.58,50.64,50.51,50.53,60948.0,44.8405,44.8937,44.7784,44.7961,60948.0
2018-11-19 15:25:00,50.53,50.69,50.5,50.56,123916.0,44.7961,44.938,44.7695,44.8227,123916.0
2018-11-19 15:30:00,50.56,50.58,50.45,50.46,107787.0,44.8227,44.8405,44.7252,44.7341,107787.0
2018-11-19 15:35:00,50.45,50.47,50.33,50.43,144353.0,44.7252,44.7429,44.6188,44.7075,144353.0
2018-11-19 15:40:00,50.42,50.42,50.21,50.33,146304.0,44.6986,44.6986,44.5125,44.6188,146304.0
2018-11-19 15:45:00,50.34,50.42,50.25,50.38,118771.0,44.6277,44.6986,44.5479,44.6632,118771.0
2018-11-19 15:50:00,50.38,50.38,50.22,50.33,167178.0,44.6632,44.6632,44.5213,44.6188,167178.0
2018-11-19 15:55:00,50.32,50.44,50.29,50.44,257114.0,44.61,44.7164,44.5834,44.7164,257114.0
2018-11-20 09:30:00,49.4,49.98,49.4,49.98,137803.0,43.7944,44.3085,43.7944,44.3085,137803.0
2018-11-20 09:35:00,49.97,50.11,49.6,49.96,42328.0,44.2997,44.4238,43.9717,44.2908,42328.0
2018-11-20 09:40:00,49.91,50.08,49.83,50.07,26606.0,44.2465,44.3972,44.1756,44.3883,26606.0
2018-11-20 09:45:00,50.07,50.25,49.92,49.92,82160.0,44.3883,44.5479,44.2554,44.2554,82160.0
2018-11-20 09:50:00,49.93,49.99,49.61,49.68,42684.0,44.2642,44.3174,43.9805,44.0426,42684.0
2018-11-20 09:55:00,49.7,49.72,49.39,49.48,120674.0,44.0603,44.0781,43.7855,43.8653,120674.0
2018-11-20 10:00:00,49.47,49.63,49.42,49.49,86210.0,43.8564,43.9983,43.8121,43.8742,86210.0
2018-11-20 10:05:00,49.47,49.47,49.06,49.1,82787.0,43.8564,43.8564,43.4929,43.5284,82787.0
2018-11-20 10:10:00,49.09,49.1,48.64,48.71,119111.0,43.5195,43.5284,43.1206,43.1827,119111.0
2018-11-20 10:15:00,48.74,49.08,48.7,49.06,98035.0,43.2093,43.5107,43.1738,43.4929,98035.0
2018-11-20 10:20:00,49.07,49.39,49.07,49.32,59308.0,43.5018,43.7855,43.5018,43.7234,59308.0
2018-11-20 10:25:00,49.31,49.56,49.3,49.5,63338.0,43.7146,43.9362,43.7057,43.883,63338.0
2018-11-20 10:30:00,49.49,49.58,49.33,49.49,40726.0,43.8742,43.9539,43.7323,43.8742,40726.0
2018-11-20 10:35:00,49.5,49.67,49.48,49.66,33649.0,43.883,44.0337,43.8653,44.0249,33649.0
2018-11-20 10:40:00,49.65,49.73,49.6,49.72,46244.0,44.016,44.0869,43.9717,44.0781,46244.0
2018-11-20 10:45:00,49.73,49.78,49.59,49.73,28178.0,44.0869,44.1312,43.9628,44.0869,28178.0
2018-11-20 10:50:00,49.73,49.88,49.69,49.82,33488.0,44.0869,44.2199,44.0515,44.1667,33488.0
2018-11-20 10:55:00,49.84,49.9,49.8,49.89,46376.0,44.1844,44.2376,44.149,44.2288,46376.0
2018-11-20 11:00:00,49.89,49.96,49.82,49.83,83982.0,44.2288,44.2908,44.1667,44.1756,83982.0
2018-11-20 11:05:00,49.83,50.02,49.81,49.94,48400.0,44.1756,44.344,44.1578,44.2731,48400.0
2018-11-20 11:10:00,49.93,49.99,49.84,49.9,42019.0,44.2642,44.3174,44.1844,44.2376,42019.0
2018-11-20 11:15:00,49.89,49.89,49.75,49.78,30327.0,44.2288,44.2288,44.1046,44.1312,30327.0
2018-11-20 11:20:00,49.79,49.91,49.76,49.81,30976.0,44.1401,44.2465,44.1135,44.1578,30976.0
2018-11-20 11:25:00,49.81,49.82,49.53,49.54,41651.0,44.1578,44.1667,43.9096,43.9185,41651.0
2018-11-20 11:30:00,49.57,49.64,49.5,49.52,20145.0,43.9451,44.0071,43.883,43.9007,20145.0
2018-11-20 11:35:00,49.53,49.78,49.53,49.77,20533.0,43.9096,44.1312,43.9096,44.1224,20533.0
2018-11-20 11:40:00,49.78,49.95,49.76,49.87,51640.0,44.1312,44.282,44.1135,44.211,51640.0
2018-11-20 11:45:00,49.87,49.99,49.82,49.94,63668.0,44.211,44.3174,44.1667,44.2731,63668.0
2018-11-20 11:50:00,49.95,49.97,49.78,49.83,23516.0,44.282,44.2997,44.1312,44.1756,23516.0
2018-11-20 11:55:00,49.81,49.93,49.77,49.9,27277.0,44.1578,44.2642,44.1224,44.2376,27277.0
2018-11-20 12:00:00,49.91,50.03,49.83,49.98,28553.0,44.2465,44.3529,44.1756,44.3085,28553.0
2018-11-20 12:05:00,49.98,49.99,49.82,49.87,25791.0,44.3085,44.3174,44.1667,44.211,25791.0
2018-11-20 12:10:00,49.87,49.92,49.83,49.84,20436.0,44.211,44.2554,44.1756,44.1844,20436.0
2018-11-20 12:15:00,49.83,49.88,49.79,49.86,31923.0,44.1756,44.2199,44.1401,44.2022,31923.0
2018-11-20 12:20:00,49.86,50.01,49.82,50.01,78104.0,44.2022,44.3351,44.1667,44.3351,78104.0
2018-11-20 12:25:00,50.0,50.37,50.0,50.36,146735.0,44.3263,44.6543,44.3263,44.6454,146735.0
2018-11-20 12:30:00,50.36,50.6,50.31,50.6,301655.0,44.6454,44.8582,44.6011,44.8582,301655.0
2018-11-20 12:35:00,50.6,50.63,50.38,50.39,169626.0,44.8582,44.8848,44.6632,44.672,169626.0
2018-11-20 12:40:00,50.38,50.4,50.26,50.28,42973.0,44.6632,44.6809,44.5568,44.5745,42973.0
2018-11-20 12:45:00,50.28,50.37,50.24,50.31,62391.0,44.5745,44.6543,44.539,44.6011,62391.0
2018-11-20 12:50:00,50.3,50.31,50.16,50.17,58793.0,44.5922,44.6011,44.4681,44.477,58793.0
2018-11-20 12:55:00,50.17,50.17,49.99,50.02,126949.0,44.477,44.477,44.3174,44.344,126949.0
2018-11-20 13:00:00,50.02,50.24,50.02,50.2,117144.0,44.344,44.539,44.344,44.5036,117144.0
2018-11-20 13:05:00,50.21,50.33,50.21,50.29,28746.0,44.5125,44.6188,44.5125,44.5834,28746.0
2018-11-20 13:10:00,50.31,50.32,50.19,50.27,105879.0,44.6011,44.61,44.4947,44.5656,105879.0
2018-11-20 13:15:00,50.27,50.3,50.17,50.23,55775.0,44.5656,44.5922,44.477,44.5302,55775.0
2018-11-20 13:20:00,50.24,50.24,50.14,50.14,41087.0,44.539,44.539,44.4504,44.4504,41087.0
2018-11-20 13:25:00,50.14,50.27,50.13,50.25,49674.0,44.4504,44.5656,44.4415,44.5479,49674.0
2018-11-20 13:30:00,50.25,50.28,50.21,50.23,38757.0,44.5479,44.5745,44.5125,44.5302,38757.0
2018-11-20 13:35:00,50.23,50.36,50.21,50.31,114114.0,44.5302,44.6454,44.5125,44.6011,114114.0
2018-11-20 13:40:00,50.31,50.55,50.28,50.48,59714.0,44.6011,44.8139,44.5745,44.7518,59714.0
2018-11-20 13:45:00,50.48,50.5,50.4,50.42,54576.0,44.7518,44.7695,44.6809,44.6986,54576.0
2018-11-20 13:50:00,50.42,50.47,50.4,50.46,154509.0,44.6986,44.7429,44.6809,44.7341,154509.0
2018-11-20 13:55:00,50.46,50.47,50.17,50.17,138023.0,44.7341,44.7429,44.477,44.477,138023.0
2018-11-20 14:00:00,50.16,50.19,50.09,50.11,42924.0,44.4681,44.4947,44.4061,44.4238,42924.0
2018-11-20 14:05:00,50.1,50.13,49.99,50.05,58537.0,44.4149,44.4415,44.3174,44.3706,58537.0
2018-11-20 14:10:00,50.05,50.29,50.05,50.28,53130.0,44.3706,44.5834,44.3706,44.5745,53130.0
2018-11-20 14:15:00,50.28,50.32,50.23,50.23,43021.0,44.5745,44.61,44.5302,44.5302,43021.0
2018-11-20 14:20:00,50.22,50.24,50.05,50.11,47919.0,44.5213,44.539,44.3706,44.4238,47919.0
2018-11-20 14:25:00,50.1,50.16,50.01,50.05,39738.0,44.4149,44.4681,44.3351,44.3706,39738.0
2018-11-20 14:30:00,50.05,50.35,50.05,50.34,60304.0,44.3706,44.6366,44.3706,44.6277,60304.0
2018-11-20 14:35:00,50.34,50.38,50.23,50.26,41319.0,44.6277,44.6632,44.5302,44.5568,41319.0
2018-11-20 14:40:00,50.25,50.33,50.22,50.31,76875.0,44.5479,44.6188,44.5213,44.6011,76875.0
2018-11-20 14:45:00,50.32,50.38,50.2,50.25,45016.0,44.61,44.6632,44.5036,44.5479,45016.0
2018-11-20 14:50:00,50.25,50.32,50.15,50.24,62540.0,44.5479,44.61,44.4593,44.539,62540.0
2018-11-20 14:55:00,50.25,50.44,50.2,50.4,45971.0,44.5479,44.7164,44.5036,44.6809,45971.0
2018-11-20 15:00:00,50.42,50.5,50.32,50.35,51540.0,44.6986,44.7695,44.61,44.6366,51540.0
2018-11-20 15:05:00,50.35,50.35,50.05,50.21,190880.0,44.6366,44.6366,44.3706,44.5125,190880.0
2018-11-20 15:10:00,50.21,50.38,50.13,50.35,78285.0,44.5125,44.6632,44.4415,44.6366,78285.0
2018-11-20 15:15:00,50.34,50.49,50.3,50.4,65227.0,44.6277,44.7607,44.5922,44.6809,65227.0
2018-11-20 15:20:00,50.41,50.52,50.36,50.44,75565.0,44.6898,44.7873,44.6454,44.7164,75565.0
2018-11-20 15:25:00,50.45,50.69,50.39,50.61,94842.0,44.7252,44.938,44.672,44.8671,94842.0
2018-11-20 15:30:00,50.62,50.63,50.49,50.55,90523.0,44.8759,44.8848,44.7607,44.8139,90523.0
2018-11-20 15:35:00,50.55,50.71,50.53,50.71,118085.0,44.8139,44.9557,44.7961,44.9557,118085.0
2018-11-20 15:40:00,50.71,50.71,50.48,50.53,114419.0,44.9557,44.9557,44.7518,44.7961,114419.0
2018-11-20 15:45:00,50.53,50.59,50.34,50.38,86164.0,44.7961,44.8493,44.6277,44.6632,86164.0
2018-11-20 15:50:00,50.37,50.46,50.3,50.37,97574.0,44.6543,44.7341,44.5922,44.6543,97574.0
2018-11-20 15:55:00,50.36,50.39,50.32,50.33,126980.0,44.6454,44.672,44.61,44.6188,126980.0
2018-11-21 09:30:00,51.24,51.63,51.02,51.42,94895.0,45.4256,45.7713,45.2305,45.5851,94895.0
2018-11-21 09:35:00,51.5,52.16,51.49,51.95,183981.0,45.6561,46.2412,45.6472,46.055,183981.0
2018-11-21 09:40:00,51.99,52.15,51.73,52.11,91121.0,46.0905,46.2323,45.86,46.1968,91121.0
2018-11-21 09:45:00,52.12,52.55,52.12,52.32,85287.0,46.2057,46.5869,46.2057,46.383,85287.0
2018-11-21 09:50:00,52.33,52.46,52.09,52.38,106331.0,46.3919,46.5071,46.1791,46.4362,106331.0
2018-11-21 09:55:00,52.37,52.37,51.96,51.97,48535.0,46.4273,46.4273,46.0639,46.0727,48535.0
2018-11-21 10:00:00,51.97,52.32,51.93,52.28,40541.0,46.0727,46.383,46.0373,46.3476,40541.0
2018-11-21 10:05:00,52.32,52.38,52.09,52.14,41842.0,46.383,46.4362,46.1791,46.2234,41842.0
2018-11-21 10:10:00,52.13,52.27,52.12,52.24,34035.0,46.2146,46.3387,46.2057,46.3121,34035.0
2018-11-21 10:15:00,52.23,52.45,52.2,52.42,51678.0,46.3032,46.4983,46.2766,46.4717,51678.0
2018-11-21 10:20:00,52.41,52.64,52.31,52.53,164976.0,46.4628,46.6667,46.3742,46.5692,164976.0
2018-11-21 10:25:00,52.53,52.71,52.43,52.51,69840.0,46.5692,46.7288,46.4805,46.5515,69840.0
2018-11-21 10:30:00,52.49,52.57,52.34,52.52,28720.0,46.5337,46.6047,46.4007,46.5603,28720.0
2018-11-21 10:35:00,52.52,52.66,52.48,52.63,24846.0,46.5603,46.6844,46.5249,46.6578,24846.0
2018-11-21 10:40:00,52.63,52.72,52.51,52.57,43258.0,46.6578,46.7376,46.5515,46.6047,43258.0
2018-11-21 10:45:00,52.58,52.67,52.48,52.64,35200.0,46.6135,46.6933,46.5249,46.6667,35200.0
2018-11-21 10:50:00,52.65,52.79,52.53,52.71,82842.0,46.6756,46.7997,46.5692,46.7288,82842.0
2018-11-21 10:55:00,52.74,52.74,52.43,52.51,66608.0,46.7554,46.7554,46.4805,46.5515,66608.0
2018-11-21 11:00:00,52.51,52.59,52.36,52.55,26847.0,46.5515,46.6224,46.4185,46.5869,26847.0
2018-11-21 11:05:00,52.54,52.63,52.52,52.6,24162.0,46.5781,46.6578,46.5603,46.6312,24162.0
2018-11-21 11:10:00,52.58,52.71,52.57,52.7,23464.0,46.6135,46.7288,46.6047,46.7199,23464.0
2018-11-21 11:15:00,52.7,52.71,52.57,52.66,22772.0,46.7199,46.7288,46.6047,46.6844,22772.0
2018-11-21 11:20:00,52.67,52.85,52.64,52.84,33859.0,46.6933,46.8529,46.6667,46.844,33859.0
2018-11-21 11:25:00,52.84,52.88,52.66,52.74,37104.0,46.844,46.8795,46.6844,46.7554,37104.0
2018-11-21 11:30:00,52.72,52.79,52.65,52.65,20901.0,46.7376,46.7997,46.6756,46.6756,20901.0
2018-11-21 11:35:00,52.65,52.8,52.65,52.79,13159.0,46.6756,46.8086,46.6756,46.7997,13159.0
2018-11-21 11:40:00,52.78,52.8,52.72,52.8,18295.0,46.7908,46.8086,46.7376,46.8086,18295.0
2018-11-21 11:45:00,52.79,52.83,52.74,52.82,17019.0,46.7997,46.8351,46.7554,46.8263,17019.0
2018-11-21 11:50:00,52.82,52.84,52.74,52.77,22600.0,46.8263,46.844,46.7554,46.782,22600.0
2018-11-21 11:55:00,52.77,52.77,52.6,52.65,10718.0,46.782,46.782,46.6312,46.6756,10718.0
2018-11-21 12:00:00,52.65,52.65,52.42,52.47,20876.0,46.6756,46.6756,46.4717,46.516,20876.0
2018-11-21 12:05:00,52.47,52.51,52.44,52.44,10991.0,46.516,46.5515,46.4894,46.4894,10991.0
2018-11-21 12:10:00,52.46,52.56,52.44,52.53,18728.0,46.5071,46.5958,46.4894,46.5692,18728.0
2018-11-21 12:15:00,52.52,52.58,52.48,52.54,14199.0,46.5603,46.6135,46.5249,46.5781,14199.0
2018-11-21 12:20:00,52.56,52.63,52.45,52.48,14954.0,46.5958,46.6578,46.4983,46.5249,14954.0
2018-11-21 12:25:00,52.48,52.61,52.48,52.55,11571.0,46.5249,46.6401,46.5249,46.5869,11571.0
2018-11-21 12:30:00,52.55,52.61,52.48,52.51,20745.0,46.5869,46.6401,46.5249,46.5515,20745.0
2018-11-21 12:35:00,52.51,52.51,52.32,52.37,17296.0,46.5515,46.5515,46.383,46.4273,17296.0
2018-11-21 12:40:00,52.39,52.49,52.38,52.49,17041.0,46.4451,46.5337,46.4362,46.5337,17041.0
2018-11-21 12:45:00,52.49,52.49,52.39,52.42,21505.0,46.5337,46.5337,46.4451,46.4717,21505.0
2018-11-21 12:50:00,52.43,52.43,52.32,52.36,20539.0,46.4805,46.4805,46.383,46.4185,20539.0
2018-11-21 12:55:00,52.36,52.42,52.35,52.35,17591.0,46.4185,46.4717,46.4096,46.4096,17591.0
2018-11-21 13:00:00,52.35,52.39,52.27,52.28,18810.0,46.4096,46.4451,46.3387,46.3476,18810.0
2018-11-21 13:05:00,52.27,52.31,52.24,52.24,13022.0,46.3387,46.3742,46.3121,46.3121,13022.0
2018-11-21 13:10:00,52.24,52.33,52.23,52.33,19787.0,46.3121,46.3919,46.3032,46.3919,19787.0
2018-11-21 13:15:00,52.34,52.34,52.26,52.27,13315.0,46.4007,46.4007,46.3298,46.3387,13315.0
2018-11-21 13:20:00,52.27,52.28,52.17,52.25,12534.0,46.3387,46.3476,46.25,46.321,12534.0
2018-11-21 13:25:00,52.25,52.29,52.16,52.17,35206.0,46.321,46.3564,46.2412,46.25,35206.0
2018-11-21 13:30:00,52.18,52.24,52.14,52.22,46973.0,46.2589,46.3121,46.2234,46.2944,46973.0
2018-11-21 13:35:00,52.21,52.22,52.06,52.09,58681.0,46.2855,46.2944,46.1525,46.1791,58681.0
2018-11-21 13:40:00,52.1,52.37,52.08,52.33,48846.0,46.188,46.4273,46.1703,46.3919,48846.0
2018-11-21 13:45:00,52.34,52.43,52.31,52.43,18517.0,46.4007,46.4805,46.3742,46.4805,18517.0
2018-11-21 13:50:00,52.44,52.45,52.4,52.45,14947.0,46.4894,46.4983,46.4539,46.4983,14947.0
2018-11-21 13:55:00,52.44,52.53,52.43,52.52,15959.0,46.4894,46.5692,46.4805,46.5603,15959.0
2018-11-21 14:00:00,52.52,52.52,52.41,52.43,12797.0,46.5603,46.5603,46.4628,46.4805,12797.0
2018-11-21 14:05:00,52.45,52.5,52.35,52.36,20045.0,46.4983,46.5426,46.4096,46.4185,20045.0
2018-11-21 14:10:00,52.35,52.43,52.31,52.41,13228.0,46.4096,46.4805,46.3742,46.4628,13228.0
2018-11-21 14:15:00,52.41,52.43,52.3,52.35,22616.0,46.4628,46.4805,46.3653,46.4096,22616.0
2018-11-21 14:20:00,52.34,52.46,52.29,52.45,15181.0,46.4007,46.5071,46.3564,46.4983,15181.0
2018-11-21 14:25:00,52.46,52.48,52.4,52.43,26054.0,46.5071,46.5249,46.4539,46.4805,26054.0
2018-11-21 14:30:00,52.43,52.47,52.3,52.33,26561.0,46.4805,46.516,46.3653,46.3919,26561.0
2018-11-21 14:35:00,52.32,52.4,52.27,52.36,21663.0,46.383,46.4539,46.3387,46.4185,21663.0
2018-11-21 14:40:00,52.37,52.37,52.31,52.33,23224.0,46.4273,46.4273,46.3742,46.3919,23224.0
2018-11-21 14:45:00,52.34,52.38,52.32,52.38,16877.0,46.4007,46.4362,46.383,46.4362,16877.0
2018-11-21 14:50:00,52.38,52.4,52.28,52.32,18917.0,46.4362,46.4539,46.3476,46.383,18917.0
2018-11-21 14:55:00,52.32,52.32,52.25,52.26,21724.0,46.383,46.383,46.321,46.3298,21724.0
2018-11-21 15:00:00,52.26,52.27,52.2,52.23,19488.0,46.3298,46.3387,46.2766,46.3032,19488.0
2018-11-21 15:05:00,52.24,52.36,52.24,52.34,24593.0,46.3121,46.4185,46.3121,46.4007,24593.0
2018-11-21 15:10:00,52.35,52.35,52.25,52.27,16504.0,46.4096,46.4096,46.321,46.3387,16504.0
2018-11-21 15:15:00,52.26,52.31,52.25,52.27,14826.0,46.3298,46.3742,46.321,46.3387,14826.0
2018-11-21 15:20:00,52.26,52.3,52.23,52.29,13557.0,46.3298,46.3653,46.3032,46.3564,13557.0
2018-11-21 15:25:00,52.3,52.32,52.25,52.26,25140.0,46.3653,46.383,46.321,46.3298,25140.0
2018-11-21 15:30:00,52.25,52.25,52.08,52.13,40502.0,46.321,46.321,46.1703,46.2146,40502.0
2018-11-21 15:35:00,52.14,52.14,52.09,52.12,28929.0,46.2234,46.2234,46.1791,46.2057,28929.0
2018-11-21 15:40:00,52.11,52.12,51.99,52.02,40654.0,46.1968,46.2057,46.0905,46.1171,40654.0
2018-11-21 15:45:00,52.02,52.08,51.99,52.01,68348.0,46.1171,46.1703,46.0905,46.1082,68348.0
2018-11-21 15:50:00,52.01,52.1,52.01,52.09,73993.0,46.1082,46.188,46.1082,46.1791,73993.0
2018-11-21 15:55:00,52.08,52.08,51.97,51.97,180937.0,46.1703,46.1703,46.0727,46.0727,180937.0
2018-11-23 09:30:00,51.56,51.56,51.24,51.44,33973.0,45.7093,45.7093,45.4256,45.6029,33973.0
2018-11-23 09:35:00,51.6,51.6,51.33,51.39,12877.0,45.7447,45.7447,45.5054,45.5586,12877.0
2018-11-23 09:40:00,51.4,51.47,51.26,51.42,16278.0,45.5674,45.6295,45.4433,45.5851,16278.0
2018-11-23 09:45:00,51.41,51.62,51.41,51.44,20321.0,45.5763,45.7625,45.5763,45.6029,20321.0
2018-11-23 09:50:00,51.42,51.46,51.31,51.4,26414.0,45.5851,45.6206,45.4876,45.5674,26414.0
2018-11-23 09:55:00,51.41,51.68,51.41,51.47,23652.0,45.5763,45.8156,45.5763,45.6295,23652.0
2018-11-23 10:00:00,51.47,51.58,51.41,51.53,21616.0,45.6295,45.727,45.5763,45.6827,21616.0
2018-11-23 10:05:00,51.48,51.5,51.36,51.36,20140.0,45.6383,45.6561,45.532,45.532,20140.0
2018-11-23 10:10:00,51.37,51.43,51.15,51.19,29780.0,45.5408,45.594,45.3458,45.3812,29780.0
2018-11-23 10:15:00,51.19,51.21,51.11,51.17,16543.0,45.3812,45.399,45.3103,45.3635,16543.0
2018-11-23 10:20:00,51.17,51.19,51.02,51.04,22295.0,45.3635,45.3812,45.2305,45.2483,22295.0
2018-11-23 10:25:00,51.05,51.06,50.9,50.92,22587.0,45.2571,45.266,45.1242,45.1419,22587.0
2018-11-23 10:30:00,50.91,51.07,50.9,51.04,22147.0,45.133,45.2749,45.1242,45.2483,22147.0
2018-11-23 10:35:00,51.07,51.14,50.94,50.94,26399.0,45.2749,45.3369,45.1596,45.1596,26399.0
2018-11-23 10:40:00,50.94,51.1,50.86,51.1,30732.0,45.1596,45.3015,45.0887,45.3015,30732.0
2018-11-23 10:45:00,51.11,51.18,51.09,51.14,25542.0,45.3103,45.3724,45.2926,45.3369,25542.0
2018-11-23 10:50:00,51.14,51.27,51.13,51.17,24828.0,45.3369,45.4522,45.3281,45.3635,24828.0
2018-11-23 10:55:00,51.16,51.18,50.95,51.02,13535.0,45.3546,45.3724,45.1685,45.2305,13535.0
2018-11-23 11:00:00,50.98,51.19,50.98,51.1,14929.0,45.1951,45.3812,45.1951,45.3015,14929.0
2018-11-23 11:05:00,51.13,51.26,51.11,51.19,16325.0,45.3281,45.4433,45.3103,45.3812,16325.0
2018-11-23 11:10:00,51.2,51.24,51.09,51.1,20506.0,45.3901,45.4256,45.2926,45.3015,20506.0
2018-11-23 11:15:00,51.12,51.38,51.12,51.33,21549.0,45.3192,45.5497,45.3192,45.5054,21549.0
2018-11-23 11:20:00,51.35,51.35,51.16,51.22,14164.0,45.5231,45.5231,45.3546,45.4078,14164.0
2018-11-23 11:25:00,51.22,51.3,51.2,51.25,16813.0,45.4078,45.4788,45.3901,45.4344,16813.0
2018-11-23 11:30:00,51.26,51.26,51.17,51.21,19515.0,45.4433,45.4433,45.3635,45.399,19515.0
2018-11-23 11:35:00,51.2,51.23,51.05,51.07,23608.0,45.3901,45.4167,45.2571,45.2749,23608.0
2018-11-23 11:40:00,51.06,51.18,51.03,51.14,14859.0,45.266,45.3724,45.2394,45.3369,14859.0
2018-11-23 11:45:00,51.16,51.24,51.14,51.24,53559.0,45.3546,45.4256,45.3369,45.4256,53559.0
2018-11-23 11:50:00,51.24,51.24,51.06,51.08,21543.0,45.4256,45.4256,45.266,45.2837,21543.0
2018-11-23 11:55:00,51.05,51.06,50.86,50.89,34553.0,45.2571,45.266,45.0887,45.1153,34553.0
2018-11-23 12:00:00,50.88,51.03,50.86,50.97,20570.0,45.1064,45.2394,45.0887,45.1862,20570.0
2018-11-23 12:05:00,50.96,51.03,50.91,50.92,22118.0,45.1773,45.2394,45.133,45.1419,22118.0
2018-11-23 12:10:00,50.91,51.07,50.91,51.05,25753.0,45.133,45.2749,45.133,45.2571,25753.0
2018-11-23 12:15:00,51.06,51.1,51.01,51.01,17950.0,45.266,45.3015,45.2217,45.2217,17950.0
2018-11-23 12:20:00,51.01,51.06,50.94,50.96,33578.0,45.2217,45.266,45.1596,45.1773,33578.0
2018-11-23 12:25:00,50.97,51.0,50.94,50.95,27705.0,45.1862,45.2128,45.1596,45.1685,27705.0
2018-11-23 12:30:00,50.95,51.0,50.88,50.98,32289.0,45.1685,45.2128,45.1064,45.1951,32289.0
2018-11-23 12:35:00,50.99,51.08,50.97,50.99,57483.0,45.2039,45.2837,45.1862,45.2039,57483.0
2018-11-23 12:40:00,50.98,51.05,50.94,50.95,33252.0,45.1951,45.2571,45.1596,45.1685,33252.0
2018-11-23 12:45:00,50.94,51.02,50.84,50.88,61070.0,45.1596,45.2305,45.071,45.1064,61070.0
2018-11-23 12:50:00,50.88,50.88,50.71,50.75,60066.0,45.1064,45.1064,44.9557,44.9912,60066.0
2018-11-23 12:55:00,50.75,50.77,50.64,50.7,109509.0,44.9912,45.0089,44.8937,44.9468,109509.0
2018-11-26 09:30:00,51.97,52.3,51.92,52.23,97583.0,46.0727,46.3653,46.0284,46.3032,97583.0
2018-11-26 09:35:00,52.06,52.33,51.96,52.23,84502.0,46.1525,46.3919,46.0639,46.3032,84502.0
2018-11-26 09:40:00,52.24,52.98,52.18,52.97,142320.0,46.3121,46.9681,46.2589,46.9593,142320.0
2018-11-26 09:45:00,52.91,53.31,52.9,53.31,189703.0,46.9061,47.2607,46.8972,47.2607,189703.0
2018-11-26 09:50:00,53.28,53.44,52.98,53.14,191590.0,47.2341,47.3759,46.9681,47.11,191590.0
2018-11-26 09:55:00,53.03,53.24,53.03,53.07,95817.0,47.0125,47.1986,47.0125,47.0479,95817.0
2018-11-26 10:00:00,53.06,53.39,53.0,53.39,86810.0,47.039,47.3316,46.9859,47.3316,86810.0
2018-11-26 10:05:00,53.34,53.72,53.32,53.61,220913.0,47.2873,47.6242,47.2695,47.5266,220913.0
2018-11-26 10:10:00,53.6,53.6,53.4,53.51,115782.0,47.5178,47.5178,47.3405,47.438,115782.0
2018-11-26 10:15:00,53.52,53.78,53.5,53.76,182866.0,47.4468,47.6773,47.4291,47.6596,182866.0
2018-11-26 10:20:00,53.76,53.86,53.66,53.83,115919.0,47.6596,47.7483,47.571,47.7217,115919.0
2018-11-26 10:25:00,53.82,54.08,53.82,54.03,197583.0,47.7128,47.9433,47.7128,47.899,197583.0
2018-11-26 10:30:00,54.03,54.24,54.01,54.22,157421.0,47.899,48.0851,47.8812,48.0674,157421.0
2018-11-26 10:35:00,54.22,54.42,54.07,54.16,295556.0,48.0674,48.2447,47.9344,48.0142,295556.0
2018-11-26 10:40:00,54.14,54.14,53.96,54.12,107685.0,47.9965,47.9965,47.8369,47.9788,107685.0
2018-11-26 10:45:00,54.11,54.24,53.97,54.2,109880.0,47.9699,48.0851,47.8458,48.0497,109880.0
2018-11-26 10:50:00,54.2,54.23,53.98,54.2,51434.0,48.0497,48.0763,47.8547,48.0497,51434.0
2018-11-26 10:55:00,54.21,54.38,54.16,54.37,107671.0,48.0586,48.2093,48.0142,48.2004,107671.0
2018-11-26 11:00:00,54.39,54.42,54.05,54.05,93854.0,48.2181,48.2447,47.9167,47.9167,93854.0
2018-11-26 11:05:00,54.04,54.04,53.88,53.95,97645.0,47.9078,47.9078,47.766,47.8281,97645.0
2018-11-26 11:10:00,53.97,53.97,53.77,53.85,90836.0,47.8458,47.8458,47.6685,47.7394,90836.0
2018-11-26 11:15:00,53.86,53.9,53.54,53.6,45927.0,47.7483,47.7837,47.4646,47.5178,45927.0
2018-11-26 11:20:00,53.61,53.69,53.39,53.63,48858.0,47.5266,47.5976,47.3316,47.5444,48858.0
2018-11-26 11:25:00,53.63,53.63,53.34,53.35,43681.0,47.5444,47.5444,47.2873,47.2961,43681.0
2018-11-26 11:30:00,53.35,53.56,53.24,53.48,50826.0,47.2961,47.4823,47.1986,47.4114,50826.0
2018-11-26 11:35:00,53.44,53.51,53.29,53.5,35347.0,47.3759,47.438,47.2429,47.4291,35347.0
2018-11-26 11:40:00,53.49,53.58,53.47,53.48,33149.0,47.4203,47.5,47.4025,47.4114,33149.0
2018-11-26 11:45:00,53.47,53.53,53.43,53.52,22406.0,47.4025,47.4557,47.3671,47.4468,22406.0
2018-11-26 11:50:00,53.52,53.53,53.38,53.42,33284.0,47.4468,47.4557,47.3227,47.3582,33284.0
2018-11-26 11:55:00,53.42,53.45,53.38,53.41,51683.0,47.3582,47.3848,47.3227,47.3493,51683.0
2018-11-26 12:00:00,53.41,53.55,53.39,53.46,64318.0,47.3493,47.4734,47.3316,47.3937,64318.0
2018-11-26 12:05:00,53.46,53.64,53.45,53.63,26846.0,47.3937,47.5532,47.3848,47.5444,26846.0
2018-11-26 12:10:00,53.64,53.65,53.53,53.58,32965.0,47.5532,47.5621,47.4557,47.5,32965.0
2018-11-26 12:15:00,53.53,53.63,53.52,53.62,17332.0,47.4557,47.5444,47.4468,47.5355,17332.0
2018-11-26 12:20:00,53.61,53.7,53.58,53.65,31094.0,47.5266,47.6064,47.5,47.5621,31094.0
2018-11-26 12:25:00,53.64,53.65,53.53,53.54,24120.0,47.5532,47.5621,47.4557,47.4646,24120.0
2018-11-26 12:30:00,53.53,53.63,53.51,53.53,10153.0,47.4557,47.5444,47.438,47.4557,10153.0
2018-11-26 12:35:00,53.53,53.53,53.29,53.48,48629.0,47.4557,47.4557,47.2429,47.4114,48629.0
2018-11-26 12:40:00,53.48,53.62,53.47,53.6,16448.0,47.4114,47.5355,47.4025,47.5178,16448.0
2018-11-26 12:45:00,53.6,53.62,53.41,53.52,17532.0,47.5178,47.5355,47.3493,47.4468,17532.0
2018-11-26 12:50:00,53.52,53.62,53.5,53.61,19877.0,47.4468,47.5355,47.4291,47.5266,19877.0
2018-11-26 12:55:00,53.62,53.73,53.62,53.72,19876.0,47.5355,47.633,47.5355,47.6242,19876.0
2018-11-26 13:00:00,53.72,53.73,53.65,53.67,16106.0,47.6242,47.633,47.5621,47.5798,16106.0
2018-11-26 13:05:00,53.67,53.76,53.67,53.75,17508.0,47.5798,47.6596,47.5798,47.6508,17508.0
2018-11-26 13:10:00,53.76,53.86,53.76,53.82,24553.0,47.6596,47.7483,47.6596,47.7128,24553.0
2018-11-26 13:15:00,53.85,53.93,53.84,53.89,29799.0,47.7394,47.8103,47.7305,47.7749,29799.0
2018-11-26 13:20:00,53.87,54.05,53.8,54.02,92199.0,47.7571,47.9167,47.6951,47.8901,92199.0
2018-11-26 13:25:00,54.04,54.05,53.84,53.95,80793.0,47.9078,47.9167,47.7305,47.8281,80793.0
2018-11-26 13:30:00,53.96,53.97,53.88,53.91,39360.0,47.8369,47.8458,47.766,47.7926,39360.0
2018-11-26 13:35:00,53.91,53.94,53.86,53.92,13385.0,47.7926,47.8192,47.7483,47.8015,13385.0
2018-11-26 13:40:00,53.93,53.94,53.82,53.94,27344.0,47.8103,47.8192,47.7128,47.8192,27344.0
2018-11-26 13:45:00,53.93,54.04,53.93,54.02,28860.0,47.8103,47.9078,47.8103,47.8901,28860.0
2018-11-26 13:50:00,54.02,54.1,53.96,54.09,14675.0,47.8901,47.961,47.8369,47.9522,14675.0
2018-11-26 13:55:00,54.07,54.11,54.01,54.09,17227.0,47.9344,47.9699,47.8812,47.9522,17227.0
2018-11-26 14:00:00,54.09,54.1,53.99,54.0,20945.0,47.9522,47.961,47.8635,47.8724,20945.0
2018-11-26 14:05:00,54.01,54.08,54.0,54.05,14832.0,47.8812,47.9433,47.8724,47.9167,14832.0
2018-11-26 14:10:00,54.05,54.27,54.03,54.26,90520.0,47.9167,48.1117,47.899,48.1029,90520.0
2018-11-26 14:15:00,54.25,54.35,54.23,54.34,63643.0,48.094,48.1827,48.0763,48.1738,63643.0
2018-11-26 14:20:00,54.35,54.37,54.31,54.35,48500.0,48.1827,48.2004,48.1472,48.1827,48500.0
2018-11-26 14:25:00,54.36,54.53,54.36,54.5,136141.0,48.1915,48.3422,48.1915,48.3156,136141.0
2018-11-26 14:30:00,54.5,54.56,54.44,54.45,40894.0,48.3156,48.3688,48.2625,48.2713,40894.0
2018-11-26 14:35:00,54.43,54.46,54.31,54.36,37189.0,48.2536,48.2802,48.1472,48.1915,37189.0
2018-11-26 14:40:00,54.37,54.45,54.3,54.41,45863.0,48.2004,48.2713,48.1383,48.2359,45863.0
2018-11-26 14:45:00,54.41,54.5,54.26,54.35,41443.0,48.2359,48.3156,48.1029,48.1827,41443.0
2018-11-26 14:50:00,54.34,54.34,54.2,54.23,33828.0,48.1738,48.1738,48.0497,48.0763,33828.0
2018-11-26 14:55:00,54.22,54.36,54.17,54.36,52635.0,48.0674,48.1915,48.0231,48.1915,52635.0
2018-11-26 15:00:00,54.36,54.41,54.29,54.37,24110.0,48.1915,48.2359,48.1295,48.2004,24110.0
2018-11-26 15:05:00,54.37,54.39,54.33,54.36,35445.0,48.2004,48.2181,48.1649,48.1915,35445.0
2018-11-26 15:10:00,54.35,54.44,54.32,54.42,27631.0,48.1827,48.2625,48.1561,48.2447,27631.0
2018-11-26 15:15:00,54.41,54.43,54.26,54.3,41626.0,48.2359,48.2536,48.1029,48.1383,41626.0
2018-11-26 15:20:00,54.31,54.35,54.23,54.28,27711.0,48.1472,48.1827,48.0763,48.1206,27711.0
2018-11-26 15:25:00,54.28,54.43,54.28,54.41,40867.0,48.1206,48.2536,48.1206,48.2359,40867.0
2018-11-26 15:30:00,54.42,54.66,54.41,54.61,64231.0,48.2447,48.4575,48.2359,48.4132,64231.0
2018-11-26 15:35:00,54.62,54.63,54.51,54.55,72306.0,48.422,48.4309,48.3245,48.36,72306.0
2018-11-26 15:40:00,54.54,54.64,54.54,54.58,97016.0,48.3511,48.4398,48.3511,48.3866,97016.0
2018-11-26 15:45:00,54.58,54.61,54.52,54.59,109225.0,48.3866,48.4132,48.3334,48.3954,109225.0
2018-11-26 15:50:00,54.6,54.67,54.59,54.62,109178.0,48.4043,48.4664,48.3954,48.422,109178.0
2018-11-26 15:55:00,54.62,54.65,54.44,54.44,395621.0,48.422,48.4486,48.2625,48.2625,395621.0
2018-11-27 09:30:00,53.83,54.22,53.25,53.25,140027.0,47.7217,48.0674,47.2075,47.2075,140027.0
2018-11-27 09:35:00,53.27,53.63,53.06,53.11,123353.0,47.2252,47.5444,47.039,47.0834,123353.0
2018-11-27 09:40:00,53.12,53.29,52.9,53.27,68804.0,47.0922,47.2429,46.8972,47.2252,68804.0
2018-11-27 09:45:00,53.28,53.85,53.1,53.84,92662.0,47.2341,47.7394,47.0745,47.7305,92662.0
2018-11-27 09:50:00,53.83,54.1,53.78,54.07,50645.0,47.7217,47.961,47.6773,47.9344,50645.0
2018-11-27 09:55:00,54.09,54.1,53.7,53.78,50214.0,47.9522,47.961,47.6064,47.6773,50214.0
2018-11-27 10:00:00,53.79,53.8,53.72,53.75,61246.0,47.6862,47.6951,47.6242,47.6508,61246.0
2018-11-27 10:05:00,53.76,53.96,53.72,53.89,91968.0,47.6596,47.8369,47.6242,47.7749,91968.0
2018-11-27 10:10:00,53.89,54.36,53.88,54.32,71843.0,47.7749,48.1915,47.766,48.1561,71843.0
2018-11-27 10:15:00,54.31,54.34,53.82,53.85,105244.0,48.1472,48.1738,47.7128,47.7394,105244.0
2018-11-27 10:20:00,53.85,54.02,53.78,54.02,51531.0,47.7394,47.8901,47.6773,47.8901,51531.0
2018-11-27 10:25:00,53.98,53.99,53.79,53.83,39396.0,47.8547,47.8635,47.6862,47.7217,39396.0
2018-11-27 10:30:00,53.84,53.91,53.73,53.91,26931.0,47.7305,47.7926,47.633,47.7926,26931.0
2018-11-27 10:35:00,53.91,53.92,53.6,53.66,21339.0,47.7926,47.8015,47.5178,47.571,21339.0
2018-11-27 10:40:00,53.68,53.7,53.61,53.63,23011.0,47.5887,47.6064,47.5266,47.5444,23011.0
2018-11-27 10:45:00,53.62,53.75,53.59,53.72,23419.0,47.5355,47.6508,47.5089,47.6242,23419.0
2018-11-27 10:50:00,53.72,53.96,53.68,53.92,50228.0,47.6242,47.8369,47.5887,47.8015,50228.0
2018-11-27 10:55:00,53.93,54.19,53.93,54.14,141732.0,47.8103,48.0408,47.8103,47.9965,141732.0
2018-11-27 11:00:00,54.12,54.31,54.07,54.29,41124.0,47.9788,48.1472,47.9344,48.1295,41124.0
2018-11-27 11:05:00,54.28,54.29,54.1,54.22,110893.0,48.1206,48.1295,47.961,48.0674,110893.0
2018-11-27 11:10:00,54.22,54.24,53.92,53.97,30452.0,48.0674,48.0851,47.8015,47.8458,30452.0
2018-11-27 11:15:00,53.97,54.01,53.89,53.97,26498.0,47.8458,47.8812,47.7749,47.8458,26498.0
2018-11-27 11:20:00,53.95,53.95,53.67,53.68,17602.0,47.8281,47.8281,47.5798,47.5887,17602.0
2018-11-27 11:25:00,53.69,53.95,53.69,53.92,24627.0,47.5976,47.8281,47.5976,47.8015,24627.0
2018-11-27 11:30:00,53.92,54.01,53.86,54.0,43846.0,47.8015,47.8812,47.7483,47.8724,43846.0
2018-11-27 11:35:00,53.99,54.07,53.91,54.06,31248.0,47.8635,47.9344,47.7926,47.9256,31248.0
2018-11-27 11:40:00,54.07,54.11,53.85,53.89,26044.0,47.9344,47.9699,47.7394,47.7749,26044.0
2018-11-27 11:45:00,53.89,54.03,53.83,53.98,27581.0,47.7749,47.899,47.7217,47.8547,27581.0
2018-11-27 11:50:00,53.98,54.23,53.97,54.22,26785.0,47.8547,48.0763,47.8458,48.0674,26785.0
2018-11-27 11:55:00,54.22,54.31,54.16,54.26,27618.0,48.0674,48.1472,48.0142,48.1029,27618.0
2018-11-27 12:00:00,54.25,54.28,54.19,54.22,41824.0,48.094,48.1206,48.0408,48.0674,41824.0
2018-11-27 12:05:00,54.21,54.24,54.03,54.03,33075.0,48.0586,48.0851,47.899,47.899,33075.0
2018-11-27 12:10:00,54.02,54.03,53.9,54.03,36785.0,47.8901,47.899,47.7837,47.899,36785.0
2018-11-27 12:15:00,54.03,54.03,53.94,53.94,25753.0,47.899,47.899,47.8192,47.8192,25753.0
2018-11-27 12:20:00,53.94,54.03,53.91,53.91,27036.0,47.8192,47.899,47.7926,47.7926,27036.0
2018-11-27 12:25:00,53.91,53.92,53.75,53.78,25495.0,47.7926,47.8015,47.6508,47.6773,25495.0
2018-11-27 12:30:00,53.77,53.83,53.59,53.75,38669.0,47.6685,47.7217,47.5089,47.6508,38669.0
2018-11-27 12:35:00,53.77,53.92,53.73,53.91,37454.0,47.6685,47.8015,47.633,47.7926,37454.0
2018-11-27 12:40:00,53.91,53.95,53.68,53.71,25269.0,47.7926,47.8281,47.5887,47.6153,25269.0
2018-11-27 12:45:00,53.7,53.73,53.6,53.69,29338.0,47.6064,47.633,47.5178,47.5976,29338.0
2018-11-27 12:50:00,53.67,53.68,53.61,53.65,27629.0,47.5798,47.5887,47.5266,47.5621,27629.0
2018-11-27 12:55:00,53.65,53.7,53.53,53.56,26680.0,47.5621,47.6064,47.4557,47.4823,26680.0
2018-11-27 13:00:00,53.56,53.62,53.54,53.58,29458.0,47.4823,47.5355,47.4646,47.5,29458.0
2018-11-27 13:05:00,53.59,53.65,53.58,53.6,30157.0,47.5089,47.5621,47.5,47.5178,30157.0
2018-11-27 13:10:00,53.59,53.61,53.45,53.47,31590.0,47.5089,47.5266,47.3848,47.4025,31590.0
2018-11-27 13:15:00,53.47,53.58,53.3,53.38,42075.0,47.4025,47.5,47.2518,47.3227,42075.0
2018-11-27 13:20:00,53.39,53.45,53.28,53.38,39475.0,47.3316,47.3848,47.2341,47.3227,39475.0
2018-11-27 13:25:00,53.38,53.78,53.36,53.68,56345.0,47.3227,47.6773,47.305,47.5887,56345.0
2018-11-27 13:30:00,53.71,53.81,53.67,53.75,24031.0,47.6153,47.7039,47.5798,47.6508,24031.0
2018-11-27 13:35:00,53.75,53.87,53.67,53.75,26369.0,47.6508,47.7571,47.5798,47.6508,26369.0
2018-11-27 13:40:00,53.74,53.77,53.67,53.72,18126.0,47.6419,47.6685,47.5798,47.6242,18126.0
2018-11-27 13:45:00,53.73,53.76,53.68,53.74,23917.0,47.633,47.6596,47.5887,47.6419,23917.0
2018-11-27 13:50:00,53.74,53.74,53.64,53.66,19610.0,47.6419,47.6419,47.5532,47.571,19610.0
2018-11-27 13:55:00,53.64,53.73,53.62,53.72,23277.0,47.5532,47.633,47.5355,47.6242,23277.0
2018-11-27 14:00:00,53.75,53.86,53.7,53.84,30539.0,47.6508,47.7483,47.6064,47.7305,30539.0
2018-11-27 14:05:00,53.84,53.86,53.68,53.71,23751.0,47.7305,47.7483,47.5887,47.6153,23751.0
2018-11-27 14:10:00,53.71,53.97,53.68,53.95,41739.0,47.6153,47.8458,47.5887,47.8281,41739.0
2018-11-27 14:15:00,53.93,53.97,53.89,53.93,30618.0,47.8103,47.8458,47.7749,47.8103,30618.0
2018-11-27 14:20:00,53.93,53.97,53.86,53.97,39588.0,47.8103,47.8458,47.7483,47.8458,39588.0
2018-11-27 14:25:00,53.97,53.97,53.85,53.88,27582.0,47.8458,47.8458,47.7394,47.766,27582.0
2018-11-27 14:30:00,53.89,53.96,53.86,53.96,31102.0,47.7749,47.8369,47.7483,47.8369,31102.0
2018-11-27 14:35:00,53.96,54.07,53.89,53.9,38807.0,47.8369,47.9344,47.7749,47.7837,38807.0
2018-11-27 14:40:00,53.91,54.05,53.89,53.9,92017.0,47.7926,47.9167,47.7749,47.7837,92017.0
2018-11-27 14:45:00,53.88,53.94,53.87,53.88,46860.0,47.766,47.8192,47.7571,47.766,46860.0
2018-11-27 14:50:00,53.88,53.88,53.79,53.81,42521.0,47.766,47.766,47.6862,47.7039,42521.0
2018-11-27 14:55:00,53.8,53.9,53.77,53.82,49345.0,47.6951,47.7837,47.6685,47.7128,49345.0
2018-11-27 15:00:00,53.82,53.99,53.81,53.97,85451.0,47.7128,47.8635,47.7039,47.8458,85451.0
2018-11-27 15:05:00,53.98,53.98,53.78,53.87,44532.0,47.8547,47.8547,47.6773,47.7571,44532.0
2018-11-27 15:10:00,53.87,54.01,53.87,53.93,69355.0,47.7571,47.8812,47.7571,47.8103,69355.0
2018-11-27 15:15:00,53.92,53.92,53.79,53.8,26122.0,47.8015,47.8015,47.6862,47.6951,26122.0
2018-11-27 15:20:00,53.79,54.06,53.79,54.05,106258.0,47.6862,47.9256,47.6862,47.9167,106258.0
2018-11-27 15:25:00,54.05,54.14,54.05,54.11,62859.0,47.9167,47.9965,47.9167,47.9699,62859.0
2018-11-27 15:30:00,54.11,54.24,53.98,54.2,129131.0,47.9699,48.0851,47.8547,48.0497,129131.0
2018-11-27 15:35:00,54.2,54.23,54.06,54.18,87086.0,48.0497,48.0763,47.9256,48.032,87086.0
2018-11-27 15:40:00,54.18,54.3,54.18,54.3,94089.0,48.032,48.1383,48.032,48.1383,94089.0
2018-11-27 15:45:00,54.28,54.41,54.21,54.4,133187.0,48.1206,48.2359,48.0586,48.227,133187.0
2018-11-27 15:50:00,54.41,54.42,54.2,54.22,112889.0,48.2359,48.2447,48.0497,48.0674,112889.0
2018-11-27 15:55:00,54.21,54.25,54.1,54.11,234324.0,48.0586,48.094,47.961,47.9699,234324.0
2018-11-28 09:30:00,54.85,54.95,54.38,54.54,93763.0,48.6259,48.7146,48.2093,48.3511,93763.0
2018-11-28 09:35:00,54.55,54.75,54.51,54.66,44210.0,48.36,48.5373,48.3245,48.4575,44210.0
2018-11-28 09:40:00,54.61,54.69,54.2,54.26,81234.0,48.4132,48.4841,48.0497,48.1029,81234.0
2018-11-28 09:45:00,54.29,54.33,53.98,54.33,39424.0,48.1295,48.1649,47.8547,48.1649,39424.0
2018-11-28 09:50:00,54.3,54.3,53.64,53.8,30078.0,48.1383,48.1383,47.5532,47.6951,30078.0
2018-11-28 09:55:00,53.79,53.95,53.79,53.95,23315.0,47.6862,47.8281,47.6862,47.8281,23315.0
2018-11-28 10:00:00,53.95,53.99,53.8,53.8,21481.0,47.8281,47.8635,47.6951,47.6951,21481.0
2018-11-28 10:05:00,53.85,53.85,53.52,53.72,37462.0,47.7394,47.7394,47.4468,47.6242,37462.0
2018-11-28 10:10:00,53.72,53.73,53.47,53.51,30222.0,47.6242,47.633,47.4025,47.438,30222.0
2018-11-28 10:15:00,53.52,53.64,53.3,53.64,48956.0,47.4468,47.5532,47.2518,47.5532,48956.0
2018-11-28 10:20:00,53.63,53.8,53.49,53.76,73643.0,47.5444,47.6951,47.4203,47.6596,73643.0
2018-11-28 10:25:00,53.76,53.79,53.5,53.5,30283.0,47.6596,47.6862,47.4291,47.4291,30283.0
2018-11-28 10:30:00,53.48,53.54,53.36,53.47,75425.0,47.4114,47.4646,47.305,47.4025,75425.0
2018-11-28 10:35:00,53.48,53.57,53.46,53.52,54592.0,47.4114,47.4912,47.3937,47.4468,54592.0
2018-11-28 10:40:00,53.5,53.51,53.44,53.49,69743.0,47.4291,47.438,47.3759,47.4203,69743.0
2018-11-28 10:45:00,53.48,53.57,53.47,53.54,47567.0,47.4114,47.4912,47.4025,47.4646,47567.0
2018-11-28 10:50:00,53.54,53.68,53.53,53.64,30116.0,47.4646,47.5887,47.4557,47.5532,30116.0
2018-11-28 10:55:00,53.64,53.73,53.6,53.72,20339.0,47.5532,47.633,47.5178,47.6242,20339.0
2018-11-28 11:00:00,53.71,54.16,53.71,54.15,78174.0,47.6153,48.0142,47.6153,48.0054,78174.0
2018-11-28 11:05:00,54.17,54.31,54.01,54.27,44442.0,48.0231,48.1472,47.8812,48.1117,44442.0
2018-11-28 11:10:00,54.27,54.33,54.16,54.3,36192.0,48.1117,48.1649,48.0142,48.1383,36192.0
2018-11-28 11:15:00,54.3,54.43,54.18,54.42,26654.0,48.1383,48.2536,48.032,48.2447,26654.0
2018-11-28 11:20:00,54.42,54.42,54.28,54.34,31631.0,48.2447,48.2447,48.1206,48.1738,31631.0
2018-11-28 11:25:00,54.33,54.47,54.31,54.47,38450.0,48.1649,48.289,48.1472,48.289,38450.0
2018-11-28 11:30:00,54.45,54.53,54.33,54.49,32911.0,48.2713,48.3422,48.1649,48.3068,32911.0
2018-11-28 11:35:00,54.48,54.48,54.26,54.32,26863.0,48.2979,48.2979,48.1029,48.1561,26863.0
2018-11-28 11:40:00,54.32,54.35,54.24,54.35,24004.0,48.1561,48.1827,48.0851,48.1827,24004.0
2018-11-28 11:45:00,54.36,54.38,54.18,54.25,27651.0,48.1915,48.2093,48.032,48.094,27651.0
2018-11-28 11:50:00,54.25,54.32,54.18,54.29,33212.0,48.094,48.1561,48.032,48.1295,33212.0
2018-11-28 11:55:00,54.28,54.48,54.28,54.43,43221.0,48.1206,48.2979,48.1206,48.2536,43221.0
2018-11-28 12:00:00,54.44,54.99,54.44,54.97,74480.0,48.2625,48.75,48.2625,48.7323,74480.0
2018-11-28 12:05:00,54.99,55.17,54.91,55.17,86346.0,48.75,48.9096,48.6791,48.9096,86346.0
2018-11-28 12:10:00,55.17,55.17,55.01,55.13,32031.0,48.9096,48.9096,48.7678,48.8742,32031.0
2018-11-28 12:15:00,55.14,55.22,55.05,55.09,44869.0,48.883,48.9539,48.8032,48.8387,44869.0
2018-11-28 12:20:00,55.09,55.15,54.98,55.03,67996.0,48.8387,48.8919,48.7412,48.7855,67996.0
2018-11-28 12:25:00,55.02,55.12,54.96,55.08,53917.0,48.7766,48.8653,48.7234,48.8298,53917.0
2018-11-28 12:30:00,55.08,55.15,54.99,55.05,27875.0,48.8298,48.8919,48.75,48.8032,27875.0
2018-11-28 12:35:00,55.03,55.08,54.99,55.05,23584.0,48.7855,48.8298,48.75,48.8032,23584.0
2018-11-28 12:40:00,55.03,55.05,54.99,55.01,57200.0,48.7855,48.8032,48.75,48.7678,57200.0
2018-11-28 12:45:00,55.0,55.11,54.99,55.07,29057.0,48.7589,48.8564,48.75,48.821,29057.0
2018-11-28 12:50:00,55.08,55.19,55.05,55.13,21155.0,48.8298,48.9273,48.8032,48.8742,21155.0
2018-11-28 12:55:00,55.13,55.13,55.0,55.02,50974.0,48.8742,48.8742,48.7589,48.7766,50974.0
2018-11-28 13:00:00,55.02,55.06,55.0,55.01,102912.0,48.7766,48.8121,48.7589,48.7678,102912.0
2018-11-28 13:05:00,55.0,55.15,55.0,55.14,43125.0,48.7589,48.8919,48.7589,48.883,43125.0
2018-11-28 13:10:00,55.14,55.16,55.03,55.07,18508.0,48.883,48.9008,48.7855,48.821,18508.0
2018-11-28 13:15:00,55.06,55.19,55.05,55.18,25719.0,48.8121,48.9273,48.8032,48.9185,25719.0
2018-11-28 13:20:00,55.18,55.23,55.15,55.17,21008.0,48.9185,48.9628,48.8919,48.9096,21008.0
2018-11-28 13:25:00,55.17,55.24,55.14,55.19,18858.0,48.9096,48.9717,48.883,48.9273,18858.0
2018-11-28 13:30:00,55.2,55.2,55.12,55.17,14857.0,48.9362,48.9362,48.8653,48.9096,14857.0
2018-11-28 13:35:00,55.17,55.34,55.17,55.3,35825.0,48.9096,49.0603,48.9096,49.0249,35825.0
2018-11-28 13:40:00,55.3,55.37,55.28,55.29,17304.0,49.0249,49.0869,49.0071,49.016,17304.0
2018-11-28 13:45:00,55.29,55.36,55.27,55.3,12897.0,49.016,49.0781,48.9983,49.0249,12897.0
2018-11-28 13:50:00,55.31,55.34,55.2,55.2,18569.0,49.0337,49.0603,48.9362,48.9362,18569.0
2018-11-28 13:55:00,55.21,55.26,55.15,55.17,10992.0,48.9451,48.9894,48.8919,48.9096,10992.0
2018-11-28 14:00:00,55.17,55.24,55.14,55.19,20849.0,48.9096,48.9717,48.883,48.9273,20849.0
2018-11-28 14:05:00,55.18,55.19,55.03,55.04,15913.0,48.9185,48.9273,48.7855,48.7944,15913.0
2018-11-28 14:10:00,55.05,55.07,55.0,55.06,38484.0,48.8032,48.821,48.7589,48.8121,38484.0
2018-11-28 14:15:00,55.05,55.1,55.0,55.07,43996.0,48.8032,48.8476,48.7589,48.821,43996.0
2018-11-28 14:20:00,55.08,55.08,54.99,55.04,35412.0,48.8298,48.8298,48.75,48.7944,35412.0
2018-11-28 14:25:00,55.04,55.05,55.0,55.0,41330.0,48.7944,48.8032,48.7589,48.7589,41330.0
2018-11-28 14:30:00,55.01,55.03,55.0,55.02,51411.0,48.7678,48.7855,48.7589,48.7766,51411.0
2018-11-28 14:35:00,55.02,55.1,55.01,55.02,24060.0,48.7766,48.8476,48.7678,48.7766,24060.0
2018-11-28 14:40:00,55.02,55.1,55.01,55.05,15732.0,48.7766,48.8476,48.7678,48.8032,15732.0
2018-11-28 14:45:00,55.05,55.07,55.03,55.05,18826.0,48.8032,48.821,48.7855,48.8032,18826.0
2018-11-28 14:50:00,55.05,55.06,55.0,55.0,61940.0,48.8032,48.8121,48.7589,48.7589,61940.0
2018-11-28 14:55:00,55.01,55.01,54.76,54.83,133657.0,48.7678,48.7678,48.5461,48.6082,133657.0
2018-11-28 15:00:00,54.84,55.05,54.82,55.03,89767.0,48.6171,48.8032,48.5993,48.7855,89767.0
2018-11-28 15:05:00,55.05,55.05,54.99,55.0,36534.0,48.8032,48.8032,48.75,48.7589,36534.0
2018-11-28 15:10:00,55.01,55.15,55.0,55.12,34230.0,48.7678,48.8919,48.7589,48.8653,34230.0
2018-11-28 15:15:00,55.1,55.1,55.0,55.01,16244.0,48.8476,48.8476,48.7589,48.7678,16244.0
2018-11-28 15:20:00,55.01,55.1,55.01,55.07,20547.0,48.7678,48.8476,48.7678,48.821,20547.0
2018-11-28 15:25:00,55.06,55.1,54.96,55.06,61106.0,48.8121,48.8476,48.7234,48.8121,61106.0
2018-11-28 15:30:00,55.06,55.15,55.01,55.15,63681.0,48.8121,48.8919,48.7678,48.8919,63681.0
2018-11-28 15:35:00,55.14,55.24,55.14,55.22,47749.0,48.883,48.9717,48.883,48.9539,47749.0
2018-11-28 15:40:00,55.23,55.23,55.15,55.16,27820.0,48.9628,48.9628,48.8919,48.9008,27820.0
2018-11-28 15:45:00,55.15,55.21,55.13,55.21,54854.0,48.8919,48.9451,48.8742,48.9451,54854.0
2018-11-28 15:50:00,55.21,55.21,55.14,55.16,48681.0,48.9451,48.9451,48.883,48.9008,48681.0
2018-11-28 15:55:00,55.15,55.2,55.13,55.16,185776.0,48.8919,48.9362,48.8742,48.9008,185776.0
2018-11-29 09:30:00,54.76,54.98,54.36,54.37,75263.0,48.5461,48.7412,48.1915,48.2004,75263.0
2018-11-29 09:35:00,54.31,54.65,54.11,54.57,40845.0,48.1472,48.4486,47.9699,48.3777,40845.0
2018-11-29 09:40:00,54.59,54.65,54.46,54.6,24981.0,48.3954,48.4486,48.2802,48.4043,24981.0
2018-11-29 09:45:00,54.53,54.54,54.31,54.34,41616.0,48.3422,48.3511,48.1472,48.1738,41616.0
2018-11-29 09:50:00,54.41,54.42,54.3,54.38,48396.0,48.2359,48.2447,48.1383,48.2093,48396.0
2018-11-29 09:55:00,54.38,54.54,54.35,54.41,41542.0,48.2093,48.3511,48.1827,48.2359,41542.0
2018-11-29 10:00:00,54.43,54.43,53.97,53.97,123982.0,48.2536,48.2536,47.8458,47.8458,123982.0
2018-11-29 10:05:00,53.98,54.12,53.95,54.04,107772.0,47.8547,47.9788,47.8281,47.9078,107772.0
2018-11-29 10:10:00,54.04,54.05,53.72,53.76,62268.0,47.9078,47.9167,47.6242,47.6596,62268.0
2018-11-29 10:15:00,53.77,54.0,53.77,53.8,30344.0,47.6685,47.8724,47.6685,47.6951,30344.0
2018-11-29 10:20:00,53.8,53.81,53.67,53.68,16264.0,47.6951,47.7039,47.5798,47.5887,16264.0
2018-11-29 10:25:00,53.68,53.77,53.61,53.61,36650.0,47.5887,47.6685,47.5266,47.5266,36650.0
2018-11-29 10:30:00,53.64,54.13,53.64,54.13,38847.0,47.5532,47.9876,47.5532,47.9876,38847.0
2018-11-29 10:35:00,54.15,54.16,53.97,54.02,24240.0,48.0054,48.0142,47.8458,47.8901,24240.0
2018-11-29 10:40:00,54.01,54.01,53.75,53.78,15672.0,47.8812,47.8812,47.6508,47.6773,15672.0
2018-11-29 10:45:00,53.78,53.82,53.59,53.6,42400.0,47.6773,47.7128,47.5089,47.5178,42400.0
2018-11-29 10:50:00,53.59,53.75,53.57,53.75,30331.0,47.5089,47.6508,47.4912,47.6508,30331.0
2018-11-29 10:55:00,53.77,53.77,53.61,53.62,23442.0,47.6685,47.6685,47.5266,47.5355,23442.0
2018-11-29 11:00:00,53.62,53.7,53.61,53.67,23588.0,47.5355,47.6064,47.5266,47.5798,23588.0
2018-11-29 11:05:00,53.68,53.74,53.63,53.72,37230.0,47.5887,47.6419,47.5444,47.6242,37230.0
2018-11-29 11:10:00,53.71,53.82,53.68,53.81,58017.0,47.6153,47.7128,47.5887,47.7039,58017.0
2018-11-29 11:15:00,53.82,53.88,53.63,53.63,33910.0,47.7128,47.766,47.5444,47.5444,33910.0
2018-11-29 11:20:00,53.62,53.9,53.61,53.84,47358.0,47.5355,47.7837,47.5266,47.7305,47358.0
2018-11-29 11:25:00,53.87,54.15,53.87,54.08,41305.0,47.7571,48.0054,47.7571,47.9433,41305.0
2018-11-29 11:30:00,54.07,54.1,53.98,54.09,36226.0,47.9344,47.961,47.8547,47.9522,36226.0
2018-11-29 11:35:00,54.09,54.11,53.9,53.95,24757.0,47.9522,47.9699,47.7837,47.8281,24757.0
2018-11-29 11:40:00,53.96,53.98,53.89,53.91,33705.0,47.8369,47.8547,47.7749,47.7926,33705.0
2018-11-29 11:45:00,53.9,53.93,53.82,53.82,38523.0,47.7837,47.8103,47.7128,47.7128,38523.0
2018-11-29 11:50:00,53.82,53.9,53.72,53.89,21916.0,47.7128,47.7837,47.6242,47.7749,21916.0
2018-11-29 11:55:00,53.89,54.04,53.79,54.04,35010.0,47.7749,47.9078,47.6862,47.9078,35010.0
2018-11-29 12:00:00,54.03,54.32,54.01,54.29,259590.0,47.899,48.1561,47.8812,48.1295,259590.0
2018-11-29 12:05:00,54.27,54.5,54.25,54.35,90332.0,48.1117,48.3156,48.094,48.1827,90332.0
2018-11-29 12:10:00,54.37,54.39,54.19,54.23,46591.0,48.2004,48.2181,48.0408,48.0763,46591.0
2018-11-29 12:15:00,54.21,54.45,54.21,54.41,59730.0,48.0586,48.2713,48.0586,48.2359,59730.0
2018-11-29 12:20:00,54.41,54.54,54.41,54.45,30689.0,48.2359,48.3511,48.2359,48.2713,30689.0
2018-11-29 12:25:00,54.45,54.47,54.38,54.46,23528.0,48.2713,48.289,48.2093,48.2802,23528.0
2018-11-29 12:30:00,54.45,54.65,54.4,54.63,47481.0,48.2713,48.4486,48.227,48.4309,47481.0
2018-11-29 12:35:00,54.64,54.89,54.62,54.88,77343.0,48.4398,48.6614,48.422,48.6525,77343.0
2018-11-29 12:40:00,54.88,55.14,54.87,55.0,136448.0,48.6525,48.883,48.6437,48.7589,136448.0
2018-11-29 12:45:00,55.01,55.03,54.75,54.8,29078.0,48.7678,48.7855,48.5373,48.5816,29078.0
2018-11-29 12:50:00,54.8,54.84,54.66,54.66,27670.0,48.5816,48.6171,48.4575,48.4575,27670.0
2018-11-29 12:55:00,54.66,54.74,54.61,54.61,28173.0,48.4575,48.5284,48.4132,48.4132,28173.0
2018-11-29 13:00:00,54.61,54.62,54.55,54.61,17258.0,48.4132,48.422,48.36,48.4132,17258.0
2018-11-29 13:05:00,54.6,54.64,54.59,54.63,28871.0,48.4043,48.4398,48.3954,48.4309,28871.0
2018-11-29 13:10:00,54.63,54.65,54.56,54.57,17479.0,48.4309,48.4486,48.3688,48.3777,17479.0
2018-11-29 13:15:00,54.59,54.6,54.48,54.54,16283.0,48.3954,48.4043,48.2979,48.3511,16283.0
2018-11-29 13:20:00,54.55,54.57,54.49,54.53,10201.0,48.36,48.3777,48.3068,48.3422,10201.0
2018-11-29 13:25:00,54.54,54.58,54.52,54.56,9191.0,48.3511,48.3866,48.3334,48.3688,9191.0
2018-11-29 13:30:00,54.56,54.63,54.55,54.62,20125.0,48.3688,48.4309,48.36,48.422,20125.0
2018-11-29 13:35:00,54.61,54.69,54.58,54.69,17566.0,48.4132,48.4841,48.3866,48.4841,17566.0
2018-11-29 13:40:00,54.68,54.68,54.62,54.65,16516.0,48.4752,48.4752,48.422,48.4486,16516.0
2018-11-29 13:45:00,54.66,54.82,54.65,54.8,17148.0,48.4575,48.5993,48.4486,48.5816,17148.0
2018-11-29 13:50:00,54.79,54.86,54.75,54.84,23416.0,48.5727,48.6348,48.5373,48.6171,23416.0
2018-11-29 13:55:00,54.83,54.87,54.77,54.81,26436.0,48.6082,48.6437,48.555,48.5905,26436.0
2018-11-29 14:00:00,54.81,54.87,54.77,54.87,31144.0,48.5905,48.6437,48.555,48.6437,31144.0
2018-11-29 14:05:00,54.87,54.88,54.82,54.88,16456.0,48.6437,48.6525,48.5993,48.6525,16456.0
2018-11-29 14:10:00,54.88,55.0,54.88,54.98,19981.0,48.6525,48.7589,48.6525,48.7412,19981.0
2018-11-29 14:15:00,54.98,54.99,54.79,54.85,19019.0,48.7412,48.75,48.5727,48.6259,19019.0
2018-11-29 14:20:00,54.87,54.93,54.81,54.89,19423.0,48.6437,48.6969,48.5905,48.6614,19423.0
2018-11-29 14:25:00,54.89,54.91,54.82,54.84,16800.0,48.6614,48.6791,48.5993,48.6171,16800.0
2018-11-29 14:30:00,54.84,54.89,54.79,54.85,18536.0,48.6171,48.6614,48.5727,48.6259,18536.0
2018-11-29 14:35:00,54.85,54.85,54.76,54.79,37341.0,48.6259,48.6259,48.5461,48.5727,37341.0
2018-11-29 14:40:00,54.78,54.86,54.78,54.84,27793.0,48.5639,48.6348,48.5639,48.6171,27793.0
2018-11-29 14:45:00,54.85,55.02,54.82,55.01,65214.0,48.6259,48.7766,48.5993,48.7678,65214.0
2018-11-29 14:50:00,55.0,55.05,55.0,55.0,65267.0,48.7589,48.8032,48.7589,48.7589,65267.0
2018-11-29 14:55:00,55.01,55.02,54.95,54.99,58950.0,48.7678,48.7766,48.7146,48.75,58950.0
2018-11-29 15:00:00,54.97,54.97,54.84,54.84,49757.0,48.7323,48.7323,48.6171,48.6171,49757.0
2018-11-29 15:05:00,54.86,54.98,54.85,54.97,24511.0,48.6348,48.7412,48.6259,48.7323,24511.0
2018-11-29 15:10:00,54.97,54.98,54.92,54.95,36363.0,48.7323,48.7412,48.688,48.7146,36363.0
2018-11-29 15:15:00,54.95,54.95,54.84,54.88,40058.0,48.7146,48.7146,48.6171,48.6525,40058.0
2018-11-29 15:20:00,54.88,54.92,54.86,54.87,22658.0,48.6525,48.688,48.6348,48.6437,22658.0
2018-11-29 15:25:00,54.87,54.88,54.81,54.87,12507.0,48.6437,48.6525,48.5905,48.6437,12507.0
2018-11-29 15:30:00,54.86,54.86,54.68,54.73,35362.0,48.6348,48.6348,48.4752,48.5195,35362.0
2018-11-29 15:35:00,54.72,54.73,54.65,54.68,33494.0,48.5107,48.5195,48.4486,48.4752,33494.0
2018-11-29 15:40:00,54.67,54.7,54.58,54.66,38318.0,48.4664,48.493,48.3866,48.4575,38318.0
2018-11-29 15:45:00,54.65,54.65,54.53,54.55,54481.0,48.4486,48.4486,48.3422,48.36,54481.0
2018-11-29 15:50:00,54.55,54.56,54.45,54.49,60727.0,48.36,48.3688,48.2713,48.3068,60727.0
2018-11-29 15:55:00,54.49,54.49,54.39,54.47,117493.0,48.3068,48.3068,48.2181,48.289,117493.0
2018-11-30 09:30:00,54.21,54.25,53.81,53.98,52605.0,48.0586,48.094,47.7039,47.8547,52605.0
2018-11-30 09:35:00,54.03,54.34,53.87,54.27,20227.0,47.899,48.1738,47.7571,48.1117,20227.0
2018-11-30 09:40:00,54.33,54.33,54.15,54.25,26872.0,48.1649,48.1649,48.0054,48.094,26872.0
2018-11-30 09:45:00,54.29,54.44,54.2,54.2,28659.0,48.1295,48.2625,48.0497,48.0497,28659.0
2018-11-30 09:50:00,54.2,54.2,54.01,54.2,45585.0,48.0497,48.0497,47.8812,48.0497,45585.0
2018-11-30 09:55:00,54.2,54.45,54.14,54.43,35675.0,48.0497,48.2713,47.9965,48.2536,35675.0
2018-11-30 10:00:00,54.42,54.51,54.34,54.5,42825.0,48.2447,48.3245,48.1738,48.3156,42825.0
2018-11-30 10:05:00,54.5,54.59,54.37,54.59,27456.0,48.3156,48.3954,48.2004,48.3954,27456.0
2018-11-30 10:10:00,54.62,54.67,54.53,54.62,27378.0,48.422,48.4664,48.3422,48.422,27378.0
2018-11-30 10:15:00,54.64,54.67,54.4,54.4,21001.0,48.4398,48.4664,48.227,48.227,21001.0
2018-11-30 10:20:00,54.4,54.45,54.33,54.41,17354.0,48.227,48.2713,48.1649,48.2359,17354.0
2018-11-30 10:25:00,54.42,54.5,54.29,54.35,25496.0,48.2447,48.3156,48.1295,48.1827,25496.0
2018-11-30 10:30:00,54.35,54.42,54.28,54.38,13607.0,48.1827,48.2447,48.1206,48.2093,13607.0
2018-11-30 10:35:00,54.4,54.46,54.34,54.42,21396.0,48.227,48.2802,48.1738,48.2447,21396.0
2018-11-30 10:40:00,54.41,54.46,54.36,54.36,15173.0,48.2359,48.2802,48.1915,48.1915,15173.0
2018-11-30 10:45:00,54.35,54.36,54.18,54.19,17072.0,48.1827,48.1915,48.032,48.0408,17072.0
2018-11-30 10:50:00,54.2,54.27,54.17,54.18,25043.0,48.0497,48.1117,48.0231,48.032,25043.0
2018-11-30 10:55:00,54.21,54.21,54.06,54.1,16605.0,48.0586,48.0586,47.9256,47.961,16605.0
2018-11-30 11:00:00,54.1,54.26,54.1,54.2,27669.0,47.961,48.1029,47.961,48.0497,27669.0
2018-11-30 11:05:00,54.2,54.27,54.17,54.22,18762.0,48.0497,48.1117,48.0231,48.0674,18762.0
2018-11-30 11:10:00,54.2,54.25,54.17,54.19,21074.0,48.0497,48.094,48.0231,48.0408,21074.0
2018-11-30 11:15:00,54.17,54.33,54.15,54.28,19512.0,48.0231,48.1649,48.0054,48.1206,19512.0
2018-11-30 11:20:00,54.28,54.32,54.2,54.2,26119.0,48.1206,48.1561,48.0497,48.0497,26119.0
2018-11-30 11:25:00,54.2,54.2,54.08,54.12,37868.0,48.0497,48.0497,47.9433,47.9788,37868.0
2018-11-30 11:30:00,54.1,54.17,54.05,54.11,21905.0,47.961,48.0231,47.9167,47.9699,21905.0
2018-11-30 11:35:00,54.11,54.21,54.11,54.2,26818.0,47.9699,48.0586,47.9699,48.0497,26818.0
2018-11-30 11:40:00,54.21,54.29,54.21,54.26,12233.0,48.0586,48.1295,48.0586,48.1029,12233.0
2018-11-30 11:45:00,54.26,54.31,54.22,54.31,17485.0,48.1029,48.1472,48.0674,48.1472,17485.0
2018-11-30 11:50:00,54.3,54.33,54.24,54.28,16704.0,48.1383,48.1649,48.0851,48.1206,16704.0
2018-11-30 11:55:00,54.28,54.33,54.28,54.3,10741.0,48.1206,48.1649,48.1206,48.1383,10741.0
2018-11-30 12:00:00,54.29,54.29,54.2,54.2,13561.0,48.1295,48.1295,48.0497,48.0497,13561.0
2018-11-30 12:05:00,54.21,54.26,54.21,54.25,14983.0,48.0586,48.1029,48.0586,48.094,14983.0
2018-11-30 12:10:00,54.24,54.25,54.19,54.2,20831.0,48.0851,48.094,48.0408,48.0497,20831.0
2018-11-30 12:15:00,54.2,54.24,54.17,54.23,22103.0,48.0497,48.0851,48.0231,48.0763,22103.0
2018-11-30 12:20:00,54.22,54.23,54.19,54.21,20386.0,48.0674,48.0763,48.0408,48.0586,20386.0
2018-11-30 12:25:00,54.2,54.21,53.98,54.01,56632.0,48.0497,48.0586,47.8547,47.8812,56632.0
2018-11-30 12:30:00,54.01,54.06,53.95,53.95,21700.0,47.8812,47.9256,47.8281,47.8281,21700.0
2018-11-30 12:35:00,53.95,53.96,53.91,53.94,19234.0,47.8281,47.8369,47.7926,47.8192,19234.0
2018-11-30 12:40:00,53.94,53.96,53.81,53.82,55554.0,47.8192,47.8369,47.7039,47.7128,55554.0
2018-11-30 12:45:00,53.82,53.98,53.78,53.98,22670.0,47.7128,47.8547,47.6773,47.8547,22670.0
2018-11-30 12:50:00,53.98,54.06,53.97,54.05,18575.0,47.8547,47.9256,47.8458,47.9167,18575.0
2018-11-30 12:55:00,54.05,54.08,54.0,54.01,33488.0,47.9167,47.9433,47.8724,47.8812,33488.0
2018-11-30 13:00:00,54.01,54.04,53.97,54.02,17164.0,47.8812,47.9078,47.8458,47.8901,17164.0
2018-11-30 13:05:00,54.03,54.13,54.02,54.11,44835.0,47.899,47.9876,47.8901,47.9699,44835.0
2018-11-30 13:10:00,54.1,54.11,54.06,54.09,20632.0,47.961,47.9699,47.9256,47.9522,20632.0
2018-11-30 13:15:00,54.09,54.16,54.03,54.16,33464.0,47.9522,48.0142,47.899,48.0142,33464.0
2018-11-30 13:20:00,54.16,54.32,54.16,54.31,36717.0,48.0142,48.1561,48.0142,48.1472,36717.0
2018-11-30 13:25:00,54.31,54.32,54.2,54.22,27588.0,48.1472,48.1561,48.0497,48.0674,27588.0
2018-11-30 13:30:00,54.23,54.43,54.2,54.33,45833.0,48.0763,48.2536,48.0497,48.1649,45833.0
2018-11-30 13:35:00,54.33,54.64,54.29,54.5,123498.0,48.1649,48.4398,48.1295,48.3156,123498.0
2018-11-30 13:40:00,54.5,54.53,54.37,54.4,31000.0,48.3156,48.3422,48.2004,48.227,31000.0
2018-11-30 13:45:00,54.41,54.48,54.4,54.48,10841.0,48.2359,48.2979,48.227,48.2979,10841.0
2018-11-30 13:50:00,54.5,54.6,54.5,54.59,25143.0,48.3156,48.4043,48.3156,48.3954,25143.0
2018-11-30 13:55:00,54.59,54.77,54.58,54.75,29419.0,48.3954,48.555,48.3866,48.5373,29419.0
2018-11-30 14:00:00,54.75,54.77,54.66,54.73,35278.0,48.5373,48.555,48.4575,48.5195,35278.0
2018-11-30 14:05:00,54.72,54.73,54.67,54.7,34500.0,48.5107,48.5195,48.4664,48.493,34500.0
2018-11-30 14:10:00,54.69,54.78,54.69,54.69,30591.0,48.4841,48.5639,48.4841,48.4841,30591.0
2018-11-30 14:15:00,54.69,54.69,54.46,54.51,32668.0,48.4841,48.4841,48.2802,48.3245,32668.0
2018-11-30 14:20:00,54.53,54.55,54.5,54.53,15508.0,48.3422,48.36,48.3156,48.3422,15508.0
2018-11-30 14:25:00,54.54,54.68,54.54,54.63,38587.0,48.3511,48.4752,48.3511,48.4309,38587.0
2018-11-30 14:30:00,54.61,54.68,54.6,54.63,18533.0,48.4132,48.4752,48.4043,48.4309,18533.0
2018-11-30 14:35:00,54.63,54.69,54.62,54.68,19858.0,48.4309,48.4841,48.422,48.4752,19858.0
2018-11-30 14:40:00,54.67,54.74,54.65,54.72,22328.0,48.4664,48.5284,48.4486,48.5107,22328.0
2018-11-30 14:45:00,54.71,54.75,54.68,54.69,28074.0,48.5018,48.5373,48.4752,48.4841,28074.0
2018-11-30 14:50:00,54.69,54.71,54.63,54.64,31139.0,48.4841,48.5018,48.4309,48.4398,31139.0
2018-11-30 14:55:00,54.65,54.72,54.55,54.58,33676.0,48.4486,48.5107,48.36,48.3866,33676.0
2018-11-30 15:00:00,54.58,54.64,54.56,54.6,18605.0,48.3866,48.4398,48.3688,48.4043,18605.0
2018-11-30 15:05:00,54.61,54.71,54.61,54.7,19490.0,48.4132,48.5018,48.4132,48.493,19490.0
2018-11-30 15:10:00,54.7,54.8,54.68,54.79,28738.0,48.493,48.5816,48.4752,48.5727,28738.0
2018-11-30 15:15:00,54.79,54.97,54.78,54.93,41164.0,48.5727,48.7323,48.5639,48.6969,41164.0
2018-11-30 15:20:00,54.93,55.09,54.91,55.08,54593.0,48.6969,48.8387,48.6791,48.8298,54593.0
2018-11-30 15:25:00,55.1,55.1,55.0,55.06,63519.0,48.8476,48.8476,48.7589,48.8121,63519.0
2018-11-30 15:30:00,55.05,55.13,55.02,55.02,65849.0,48.8032,48.8742,48.7766,48.7766,65849.0
2018-11-30 15:35:00,55.02,55.02,54.91,54.94,54042.0,48.7766,48.7766,48.6791,48.7057,54042.0
2018-11-30 15:40:00,54.94,55.06,54.89,55.06,85425.0,48.7057,48.8121,48.6614,48.8121,85425.0
2018-11-30 15:45:00,55.06,55.12,55.01,55.03,123553.0,48.8121,48.8653,48.7678,48.7855,123553.0
2018-11-30 15:50:00,55.03,55.06,55.02,55.05,116642.0,48.7855,48.8121,48.7766,48.8032,116642.0
2018-11-30 15:55:00,55.06,55.13,54.96,54.97,514177.0,48.8121,48.8742,48.7234,48.7323,514177.0
2018-12-03 09:30:00,58.14,58.83,58.05,58.64,579895.0,51.5426,52.1543,51.4628,51.9859,579895.0
2018-12-03 09:35:00,58.64,58.67,58.05,58.3,320851.0,51.9859,52.0125,51.4628,51.6844,320851.0
2018-12-03 09:40:00,58.31,58.58,58.04,58.53,184246.0,51.6933,51.9327,51.4539,51.8883,184246.0
2018-12-03 09:45:00,58.5,58.63,58.1,58.11,260091.0,51.8617,51.977,51.5071,51.516,260091.0
2018-12-03 09:50:00,58.11,58.41,57.81,58.25,113124.0,51.516,51.782,51.25,51.6401,113124.0
2018-12-03 09:55:00,58.24,58.4,58.0,58.26,63834.0,51.6313,51.7731,51.4185,51.649,63834.0
2018-12-03 10:00:00,58.26,58.62,58.19,58.6,130738.0,51.649,51.9681,51.5869,51.9504,130738.0
2018-12-03 10:05:00,58.6,58.62,58.49,58.54,117212.0,51.9504,51.9681,51.8529,51.8972,117212.0
2018-12-03 10:10:00,58.54,58.54,58.23,58.29,90767.0,51.8972,51.8972,51.6224,51.6756,90767.0
2018-12-03 10:15:00,58.28,58.58,58.26,58.56,80019.0,51.6667,51.9327,51.649,51.9149,80019.0
2018-12-03 10:20:00,58.57,58.96,58.55,58.85,186696.0,51.9238,52.2695,51.9061,52.172,186696.0
2018-12-03 10:25:00,58.87,58.87,58.62,58.74,102716.0,52.1898,52.1898,51.9681,52.0745,102716.0
2018-12-03 10:30:00,58.74,59.21,58.73,59.15,203086.0,52.0745,52.4912,52.0656,52.438,203086.0
2018-12-03 10:35:00,59.17,59.18,58.62,58.63,126602.0,52.4557,52.4646,51.9681,51.977,126602.0
2018-12-03 10:40:00,58.62,58.7,58.5,58.58,85530.0,51.9681,52.0391,51.8617,51.9327,85530.0
2018-12-03 10:45:00,58.56,58.64,58.42,58.44,62418.0,51.9149,51.9859,51.7908,51.8086,62418.0
2018-12-03 10:50:00,58.43,58.49,58.18,58.25,86449.0,51.7997,51.8529,51.5781,51.6401,86449.0
2018-12-03 10:55:00,58.26,58.4,58.22,58.39,57243.0,51.649,51.7731,51.6135,51.7642,57243.0
2018-12-03 11:00:00,58.4,58.43,58.23,58.25,66145.0,51.7731,51.7997,51.6224,51.6401,66145.0
2018-12-03 11:05:00,58.24,58.46,58.21,58.46,53506.0,51.6313,51.8263,51.6047,51.8263,53506.0
2018-12-03 11:10:00,58.45,58.46,58.03,58.04,183212.0,51.8174,51.8263,51.4451,51.4539,183212.0
2018-12-03 11:15:00,58.05,58.15,58.01,58.02,79411.0,51.4628,51.5515,51.4273,51.4362,79411.0
2018-12-03 11:20:00,58.01,58.09,57.8,57.83,94858.0,51.4273,51.4983,51.2412,51.2678,94858.0
2018-12-03 11:25:00,57.84,57.99,57.82,57.93,70494.0,51.2766,51.4096,51.2589,51.3564,70494.0
2018-12-03 11:30:00,57.96,58.27,57.91,58.21,72498.0,51.383,51.6578,51.3387,51.6047,72498.0
2018-12-03 11:35:00,58.19,58.34,57.99,57.99,49522.0,51.5869,51.7199,51.4096,51.4096,49522.0
2018-12-03 11:40:00,57.92,58.11,57.92,57.97,68704.0,51.3476,51.516,51.3476,51.3919,68704.0
2018-12-03 11:45:00,57.95,58.05,57.91,57.96,40845.0,51.3742,51.4628,51.3387,51.383,40845.0
2018-12-03 11:50:00,57.96,58.2,57.94,58.17,51819.0,51.383,51.5958,51.3653,51.5692,51819.0
2018-12-03 11:55:00,58.17,58.35,58.13,58.24,88587.0,51.5692,51.7288,51.5337,51.6313,88587.0
2018-12-03 12:00:00,58.25,58.34,58.12,58.33,51630.0,51.6401,51.7199,51.5249,51.711,51630.0
2018-12-03 12:05:00,58.34,58.69,58.33,58.66,125187.0,51.7199,52.0302,51.711,52.0036,125187.0
2018-12-03 12:10:00,58.68,58.74,58.56,58.67,95393.0,52.0213,52.0745,51.9149,52.0125,95393.0
2018-12-03 12:15:00,58.68,58.85,58.61,58.78,199849.0,52.0213,52.172,51.9593,52.11,199849.0
2018-12-03 12:20:00,58.78,58.96,58.75,58.92,48608.0,52.11,52.2695,52.0834,52.2341,48608.0
2018-12-03 12:25:00,58.92,58.92,58.77,58.92,42468.0,52.2341,52.2341,52.1011,52.2341,42468.0
2018-12-03 12:30:00,58.93,58.93,58.76,58.81,45619.0,52.243,52.243,52.0922,52.1366,45619.0
2018-12-03 12:35:00,58.81,58.88,58.74,58.74,26720.0,52.1366,52.1986,52.0745,52.0745,26720.0
2018-12-03 12:40:00,58.76,58.85,58.74,58.78,35657.0,52.0922,52.172,52.0745,52.11,35657.0
2018-12-03 12:45:00,58.78,58.85,58.61,58.61,51672.0,52.11,52.172,51.9593,51.9593,51672.0
2018-12-03 12:50:00,58.6,58.66,58.42,58.55,50196.0,51.9504,52.0036,51.7908,51.9061,50196.0
2018-12-03 12:55:00,58.56,58.63,58.4,58.48,32489.0,51.9149,51.977,51.7731,51.844,32489.0
2018-12-03 13:00:00,58.49,58.55,58.48,58.51,38337.0,51.8529,51.9061,51.844,51.8706,38337.0
2018-12-03 13:05:00,58.49,58.53,58.39,58.45,28140.0,51.8529,51.8883,51.7642,51.8174,28140.0
2018-12-03 13:10:00,58.45,58.54,58.38,58.4,27840.0,51.8174,51.8972,51.7554,51.7731,27840.0
2018-12-03 13:15:00,58.39,58.44,58.32,58.36,22050.0,51.7642,51.8086,51.7022,51.7376,22050.0
2018-12-03 13:20:00,58.36,58.36,58.22,58.27,24170.0,51.7376,51.7376,51.6135,51.6578,24170.0
2018-12-03 13:25:00,58.28,58.28,58.13,58.16,21671.0,51.6667,51.6667,51.5337,51.5603,21671.0
2018-12-03 13:30:00,58.17,58.17,58.01,58.07,36722.0,51.5692,51.5692,51.4273,51.4805,36722.0
2018-12-03 13:35:00,58.07,58.16,58.01,58.13,29596.0,51.4805,51.5603,51.4273,51.5337,29596.0
2018-12-03 13:40:00,58.13,58.34,58.11,58.24,83930.0,51.5337,51.7199,51.516,51.6313,83930.0
2018-12-03 13:45:00,58.26,58.29,58.11,58.23,33102.0,51.649,51.6756,51.516,51.6224,33102.0
2018-12-03 13:50:00,58.23,58.32,58.16,58.17,48677.0,51.6224,51.7022,51.5603,51.5692,48677.0
2018-12-03 13:55:00,58.17,58.18,58.09,58.16,36449.0,51.5692,51.5781,51.4983,51.5603,36449.0
2018-12-03 14:00:00,58.18,58.2,58.02,58.04,27301.0,51.5781,51.5958,51.4362,51.4539,27301.0
2018-12-03 14:05:00,58.03,58.06,57.87,57.96,42292.0,51.4451,51.4717,51.3032,51.383,42292.0
2018-12-03 14:10:00,57.96,58.09,57.92,57.96,176934.0,51.383,51.4983,51.3476,51.383,176934.0
2018-12-03 14:15:00,57.96,58.17,57.96,58.14,31269.0,51.383,51.5692,51.383,51.5426,31269.0
2018-12-03 14:20:00,58.15,58.26,58.15,58.24,36874.0,51.5515,51.649,51.5515,51.6313,36874.0
2018-12-03 14:25:00,58.26,58.3,58.19,58.27,43270.0,51.649,51.6844,51.5869,51.6578,43270.0
2018-12-03 14:30:00,58.28,58.3,58.21,58.25,66886.0,51.6667,51.6844,51.6047,51.6401,66886.0
2018-12-03 14:35:00,58.25,58.33,58.2,58.27,69710.0,51.6401,51.711,51.5958,51.6578,69710.0
2018-12-03 14:40:00,58.27,58.29,58.13,58.19,38586.0,51.6578,51.6756,51.5337,51.5869,38586.0
2018-12-03 14:45:00,58.19,58.3,58.14,58.3,24140.0,51.5869,51.6844,51.5426,51.6844,24140.0
2018-12-03 14:50:00,58.3,58.34,58.02,58.09,106015.0,51.6844,51.7199,51.4362,51.4983,106015.0
2018-12-03 14:55:00,58.09,58.11,57.89,57.95,84722.0,51.4983,51.516,51.321,51.3742,84722.0
2018-12-03 15:00:00,57.95,57.95,57.76,57.79,55632.0,51.3742,51.3742,51.2057,51.2323,55632.0
2018-12-03 15:05:00,57.78,57.89,57.69,57.87,78245.0,51.2234,51.321,51.1437,51.3032,78245.0
2018-12-03 15:10:00,57.88,58.27,57.88,58.26,182433.0,51.3121,51.6578,51.3121,51.649,182433.0
2018-12-03 15:15:00,58.25,58.55,58.25,58.53,232709.0,51.6401,51.9061,51.6401,51.8883,232709.0
2018-12-03 15:20:00,58.52,58.61,58.49,58.55,180520.0,51.8795,51.9593,51.8529,51.9061,180520.0
2018-12-03 15:25:00,58.55,58.62,58.42,58.51,91857.0,51.9061,51.9681,51.7908,51.8706,91857.0
2018-12-03 15:30:00,58.52,58.64,58.47,58.61,144731.0,51.8795,51.9859,51.8352,51.9593,144731.0
2018-12-03 15:35:00,58.61,58.61,58.34,58.36,106277.0,51.9593,51.9593,51.7199,51.7376,106277.0
2018-12-03 15:40:00,58.37,58.43,58.22,58.26,145197.0,51.7465,51.7997,51.6135,51.649,145197.0
2018-12-03 15:45:00,58.26,58.3,58.15,58.29,121263.0,51.649,51.6844,51.5515,51.6756,121263.0
2018-12-03 15:50:00,58.3,58.57,58.29,58.48,272580.0,51.6844,51.9238,51.6756,51.844,272580.0
2018-12-03 15:55:00,58.49,58.51,58.33,58.34,270471.0,51.8529,51.8706,51.711,51.7199,270471.0
2018-12-04 09:30:00,57.8,57.95,57.36,57.52,103961.0,51.2412,51.3742,50.8511,50.993,103961.0
2018-12-04 09:35:00,57.5,57.66,57.26,57.41,41585.0,50.9752,51.1171,50.7625,50.8954,41585.0
2018-12-04 09:40:00,57.38,57.38,57.01,57.08,70461.0,50.8688,50.8688,50.5408,50.6029,70461.0
2018-12-04 09:45:00,57.03,57.1,56.9,57.1,79640.0,50.5586,50.6206,50.4433,50.6206,79640.0
2018-12-04 09:50:00,57.11,57.14,56.98,57.04,139493.0,50.6295,50.6561,50.5142,50.5674,139493.0
2018-12-04 09:55:00,57.05,57.38,57.03,57.16,76126.0,50.5763,50.8688,50.5586,50.6738,76126.0
2018-12-04 10:00:00,57.22,57.43,57.08,57.32,134341.0,50.727,50.9132,50.6029,50.8156,134341.0
2018-12-04 10:05:00,57.32,57.53,57.32,57.45,42047.0,50.8156,51.0018,50.8156,50.9309,42047.0
2018-12-04 10:10:00,57.47,57.51,57.3,57.43,33742.0,50.9486,50.9841,50.7979,50.9132,33742.0
2018-12-04 10:15:00,57.43,57.55,57.29,57.29,48177.0,50.9132,51.0195,50.7891,50.7891,48177.0
2018-12-04 10:20:00,57.29,57.33,57.22,57.23,39874.0,50.7891,50.8245,50.727,50.7359,39874.0
2018-12-04 10:25:00,57.25,57.34,57.2,57.33,16926.0,50.7536,50.8334,50.7093,50.8245,16926.0
2018-12-04 10:30:00,57.34,57.34,57.22,57.32,40307.0,50.8334,50.8334,50.727,50.8156,40307.0
2018-12-04 10:35:00,57.32,57.47,57.28,57.38,25259.0,50.8156,50.9486,50.7802,50.8688,25259.0
2018-12-04 10:40:00,57.37,57.41,57.31,57.4,23719.0,50.86,50.8954,50.8068,50.8866,23719.0
2018-12-04 10:45:00,57.37,57.4,57.33,57.35,17912.0,50.86,50.8866,50.8245,50.8422,17912.0
2018-12-04 10:50:00,57.35,57.42,57.32,57.34,37648.0,50.8422,50.9043,50.8156,50.8334,37648.0
2018-12-04 10:55:00,57.36,57.37,57.22,57.26,32325.0,50.8511,50.86,50.727,50.7625,32325.0
2018-12-04 11:00:00,57.26,57.26,57.07,57.15,41216.0,50.7625,50.7625,50.594,50.6649,41216.0
2018-12-04 11:05:00,57.16,57.25,57.13,57.16,26513.0,50.6738,50.7536,50.6472,50.6738,26513.0
2018-12-04 11:10:00,57.14,57.18,57.08,57.09,18469.0,50.6561,50.6915,50.6029,50.6117,18469.0
2018-12-04 11:15:00,57.07,57.1,57.0,57.09,54702.0,50.594,50.6206,50.532,50.6117,54702.0
2018-12-04 11:20:00,57.08,57.1,57.0,57.05,40194.0,50.6029,50.6206,50.532,50.5763,40194.0
2018-12-04 11:25:00,57.05,57.05,56.93,56.95,34582.0,50.5763,50.5763,50.4699,50.4876,34582.0
2018-12-04 11:30:00,56.96,57.01,56.91,56.94,82849.0,50.4965,50.5408,50.4522,50.4788,82849.0
2018-12-04 11:35:00,56.93,56.98,56.91,56.93,46683.0,50.4699,50.5142,50.4522,50.4699,46683.0
2018-12-04 11:40:00,56.93,56.98,56.71,56.72,89039.0,50.4699,50.5142,50.2749,50.2837,89039.0
2018-12-04 11:45:00,56.73,56.74,56.52,56.53,65100.0,50.2926,50.3015,50.1064,50.1153,65100.0
2018-12-04 11:50:00,56.53,56.67,56.48,56.65,40888.0,50.1153,50.2394,50.071,50.2217,40888.0
2018-12-04 11:55:00,56.65,56.73,56.46,56.57,26997.0,50.2217,50.2926,50.0532,50.1508,26997.0
2018-12-04 12:00:00,56.56,56.7,56.51,56.53,29782.0,50.1419,50.266,50.0976,50.1153,29782.0
2018-12-04 12:05:00,56.51,56.51,56.17,56.36,55416.0,50.0976,50.0976,49.7961,49.9646,55416.0
2018-12-04 12:10:00,56.36,56.37,56.1,56.14,27719.0,49.9646,49.9734,49.7341,49.7695,27719.0
2018-12-04 12:15:00,56.13,56.43,56.03,56.31,97760.0,49.7607,50.0266,49.672,49.9203,97760.0
2018-12-04 12:20:00,56.31,56.31,56.11,56.12,37222.0,49.9203,49.9203,49.743,49.7518,37222.0
2018-12-04 12:25:00,56.1,56.23,56.07,56.11,90854.0,49.7341,49.8493,49.7075,49.743,90854.0
2018-12-04 12:30:00,56.08,56.09,55.78,55.95,59907.0,49.7164,49.7252,49.4504,49.6011,59907.0
2018-12-04 12:35:00,55.99,56.05,55.86,55.97,34050.0,49.6366,49.6898,49.5213,49.6188,34050.0
2018-12-04 12:40:00,55.98,56.14,55.95,56.07,36627.0,49.6277,49.7695,49.6011,49.7075,36627.0
2018-12-04 12:45:00,56.07,56.21,56.07,56.15,55521.0,49.7075,49.8316,49.7075,49.7784,55521.0
2018-12-04 12:50:00,56.16,56.16,55.97,56.0,89530.0,49.7873,49.7873,49.6188,49.6454,89530.0
2018-12-04 12:55:00,56.03,56.12,55.95,55.97,40697.0,49.672,49.7518,49.6011,49.6188,40697.0
2018-12-04 13:00:00,55.97,56.09,55.88,56.09,34139.0,49.6188,49.7252,49.5391,49.7252,34139.0
2018-12-04 13:05:00,56.08,56.11,55.92,55.98,29696.0,49.7164,49.743,49.5745,49.6277,29696.0
2018-12-04 13:10:00,55.91,55.95,55.76,55.77,25377.0,49.5656,49.6011,49.4327,49.4415,25377.0
2018-12-04 13:15:00,55.77,55.95,55.76,55.94,45637.0,49.4415,49.6011,49.4327,49.5922,45637.0
2018-12-04 13:20:00,55.95,55.95,55.83,55.87,22004.0,49.6011,49.6011,49.4947,49.5302,22004.0
2018-12-04 13:25:00,55.85,55.87,55.53,55.63,39048.0,49.5125,49.5302,49.2288,49.3174,39048.0
2018-12-04 13:30:00,55.63,55.73,55.55,55.62,32568.0,49.3174,49.4061,49.2465,49.3086,32568.0
2018-12-04 13:35:00,55.6,55.64,55.33,55.34,43548.0,49.2908,49.3263,49.0515,49.0603,43548.0
2018-12-04 13:40:00,55.31,55.49,55.21,55.47,45830.0,49.0337,49.1933,48.9451,49.1756,45830.0
2018-12-04 13:45:00,55.45,55.91,55.35,55.91,53771.0,49.1578,49.5656,49.0692,49.5656,53771.0
2018-12-04 13:50:00,55.91,56.06,55.79,55.88,99631.0,49.5656,49.6986,49.4593,49.5391,99631.0
2018-12-04 13:55:00,55.89,56.1,55.89,56.0,44461.0,49.5479,49.7341,49.5479,49.6454,44461.0
2018-12-04 14:00:00,56.0,56.07,55.96,55.98,58737.0,49.6454,49.7075,49.61,49.6277,58737.0
2018-12-04 14:05:00,56.01,56.12,55.96,56.1,31381.0,49.6543,49.7518,49.61,49.7341,31381.0
2018-12-04 14:10:00,56.1,56.23,56.06,56.19,32842.0,49.7341,49.8493,49.6986,49.8139,32842.0
2018-12-04 14:15:00,56.2,56.5,56.2,56.21,69525.0,49.8227,50.0887,49.8227,49.8316,69525.0
2018-12-04 14:20:00,56.21,56.26,56.16,56.16,29402.0,49.8316,49.8759,49.7873,49.7873,29402.0
2018-12-04 14:25:00,56.15,56.15,55.88,55.88,41789.0,49.7784,49.7784,49.5391,49.5391,41789.0
2018-12-04 14:30:00,55.9,56.13,55.9,56.07,28307.0,49.5568,49.7607,49.5568,49.7075,28307.0
2018-12-04 14:35:00,56.07,56.11,55.97,56.1,19874.0,49.7075,49.743,49.6188,49.7341,19874.0
2018-12-04 14:40:00,56.12,56.15,56.02,56.04,24830.0,49.7518,49.7784,49.6632,49.6809,24830.0
2018-12-04 14:45:00,56.03,56.24,56.03,56.17,23118.0,49.672,49.8582,49.672,49.7961,23118.0
2018-12-04 14:50:00,56.16,56.22,56.11,56.11,18795.0,49.7873,49.8405,49.743,49.743,18795.0
2018-12-04 14:55:00,56.11,56.14,55.88,55.93,28552.0,49.743,49.7695,49.5391,49.5834,28552.0
2018-12-04 15:00:00,55.94,55.94,55.8,55.81,31020.0,49.5922,49.5922,49.4681,49.477,31020.0
2018-12-04 15:05:00,55.8,55.84,55.63,55.66,31266.0,49.4681,49.5036,49.3174,49.344,31266.0
2018-12-04 15:10:00,55.66,55.68,55.5,55.61,37295.0,49.344,49.3617,49.2022,49.2997,37295.0
2018-12-04 15:15:00,55.61,55.74,55.56,55.58,29130.0,49.2997,49.4149,49.2554,49.2731,29130.0
2018-12-04 15:20:00,55.58,55.67,55.47,55.47,39978.0,49.2731,49.3529,49.1756,49.1756,39978.0
2018-12-04 15:25:00,55.47,55.65,55.41,55.42,54702.0,49.1756,49.3351,49.1224,49.1312,54702.0
2018-12-04 15:30:00,55.4,55.49,55.25,55.31,107355.0,49.1135,49.1933,48.9805,49.0337,107355.0
2018-12-04 15:35:00,55.29,55.44,55.22,55.3,96174.0,49.016,49.149,48.9539,49.0249,96174.0
2018-12-04 15:40:00,55.27,55.3,55.15,55.28,92108.0,48.9983,49.0249,48.8919,49.0071,92108.0
2018-12-04 15:45:00,55.28,55.45,55.25,55.43,124802.0,49.0071,49.1578,48.9805,49.1401,124802.0
2018-12-04 15:50:00,55.43,55.59,55.41,55.58,165520.0,49.1401,49.282,49.1224,49.2731,165520.0
2018-12-04 15:55:00,55.57,55.58,55.45,55.57,228245.0,49.2642,49.2731,49.1578,49.2642,228245.0
2018-12-06 09:30:00,54.12,54.12,53.09,53.44,220606.0,47.9788,47.9788,47.0656,47.3759,220606.0
2018-12-06 09:35:00,53.44,53.79,53.11,53.77,173608.0,47.3759,47.6862,47.0834,47.6685,173608.0
2018-12-06 09:40:00,53.79,53.98,53.37,53.45,89070.0,47.6862,47.8547,47.3139,47.3848,89070.0
2018-12-06 09:45:00,53.45,53.52,53.18,53.23,71262.0,47.3848,47.4468,47.1454,47.1898,71262.0
2018-12-06 09:50:00,53.22,53.36,52.86,52.94,80908.0,47.1809,47.305,46.8617,46.9327,80908.0
2018-12-06 09:55:00,52.94,53.18,52.8,53.18,66758.0,46.9327,47.1454,46.8086,47.1454,66758.0
2018-12-06 10:00:00,53.19,53.58,53.13,53.3,83440.0,47.1543,47.5,47.1011,47.2518,83440.0
2018-12-06 10:05:00,53.3,54.0,53.12,53.98,92180.0,47.2518,47.8724,47.0922,47.8547,92180.0
2018-12-06 10:10:00,53.97,54.67,53.96,54.22,104470.0,47.8458,48.4664,47.8369,48.0674,104470.0
2018-12-06 10:15:00,54.23,55.05,54.22,54.45,144174.0,48.0763,48.8032,48.0674,48.2713,144174.0
2018-12-06 10:20:00,54.45,54.47,54.16,54.21,35236.0,48.2713,48.289,48.0142,48.0586,35236.0
2018-12-06 10:25:00,54.2,54.66,54.15,54.65,68086.0,48.0497,48.4575,48.0054,48.4486,68086.0
2018-12-06 10:30:00,54.65,54.68,54.05,54.09,39499.0,48.4486,48.4752,47.9167,47.9522,39499.0
2018-12-06 10:35:00,54.08,54.41,54.02,54.25,52967.0,47.9433,48.2359,47.8901,48.094,52967.0
2018-12-06 10:40:00,54.26,54.61,54.24,54.46,52272.0,48.1029,48.4132,48.0851,48.2802,52272.0
2018-12-06 10:45:00,54.48,54.58,54.34,54.47,64358.0,48.2979,48.3866,48.1738,48.289,64358.0
2018-12-06 10:50:00,54.47,54.54,54.38,54.45,33470.0,48.289,48.3511,48.2093,48.2713,33470.0
2018-12-06 10:55:00,54.45,54.47,54.25,54.47,60123.0,48.2713,48.289,48.094,48.289,60123.0
2018-12-06 11:00:00,54.45,54.59,54.4,54.54,31802.0,48.2713,48.3954,48.227,48.3511,31802.0
2018-12-06 11:05:00,54.51,54.69,54.48,54.55,32419.0,48.3245,48.4841,48.2979,48.36,32419.0
2018-12-06 11:10:00,54.55,54.55,54.28,54.3,27499.0,48.36,48.36,48.1206,48.1383,27499.0
2018-12-06 11:15:00,54.29,54.33,54.25,54.26,28222.0,48.1295,48.1649,48.094,48.1029,28222.0
2018-12-06 11:20:00,54.29,54.29,54.05,54.05,42827.0,48.1295,48.1295,47.9167,47.9167,42827.0
2018-12-06 11:25:00,54.05,54.12,54.0,54.04,58320.0,47.9167,47.9788,47.8724,47.9078,58320.0
2018-12-06 11:30:00,54.02,54.23,53.99,54.02,32468.0,47.8901,48.0763,47.8635,47.8901,32468.0
2018-12-06 11:35:00,54.01,54.17,54.01,54.09,22100.0,47.8812,48.0231,47.8812,47.9522,22100.0
2018-12-06 11:40:00,54.09,54.53,54.07,54.47,61043.0,47.9522,48.3422,47.9344,48.289,61043.0
2018-12-06 11:45:00,54.48,54.62,54.43,54.48,31174.0,48.2979,48.422,48.2536,48.2979,31174.0
2018-12-06 11:50:00,54.48,54.97,54.47,54.97,69920.0,48.2979,48.7323,48.289,48.7323,69920.0
2018-12-06 11:55:00,54.97,55.0,54.69,54.75,47883.0,48.7323,48.7589,48.4841,48.5373,47883.0
2018-12-06 12:00:00,54.75,54.79,54.64,54.78,29746.0,48.5373,48.5727,48.4398,48.5639,29746.0
2018-12-06 12:05:00,54.75,54.87,54.69,54.82,26330.0,48.5373,48.6437,48.4841,48.5993,26330.0
2018-12-06 12:10:00,54.8,54.89,54.72,54.89,24728.0,48.5816,48.6614,48.5107,48.6614,24728.0
2018-12-06 12:15:00,54.89,55.25,54.89,55.19,42172.0,48.6614,48.9805,48.6614,48.9273,42172.0
2018-12-06 12:20:00,55.18,55.35,55.05,55.34,25135.0,48.9185,49.0692,48.8032,49.0603,25135.0
2018-12-06 12:25:00,55.33,55.44,55.23,55.44,34038.0,49.0515,49.149,48.9628,49.149,34038.0
2018-12-06 12:30:00,55.4,55.48,55.25,55.41,37426.0,49.1135,49.1844,48.9805,49.1224,37426.0
2018-12-06 12:35:00,55.41,55.46,55.11,55.15,47235.0,49.1224,49.1667,48.8564,48.8919,47235.0
2018-12-06 12:40:00,55.15,55.25,55.09,55.22,17579.0,48.8919,48.9805,48.8387,48.9539,17579.0
2018-12-06 12:45:00,55.22,55.24,55.11,55.16,36945.0,48.9539,48.9717,48.8564,48.9008,36945.0
2018-12-06 12:50:00,55.13,55.25,55.08,55.25,21204.0,48.8742,48.9805,48.8298,48.9805,21204.0
2018-12-06 12:55:00,55.27,55.4,55.23,55.23,36151.0,48.9983,49.1135,48.9628,48.9628,36151.0
2018-12-06 13:00:00,55.21,55.25,55.02,55.11,16329.0,48.9451,48.9805,48.7766,48.8564,16329.0
2018-12-06 13:05:00,55.11,55.16,54.92,54.93,51104.0,48.8564,48.9008,48.688,48.6969,51104.0
2018-12-06 13:10:00,54.92,55.08,54.92,55.06,44167.0,48.688,48.8298,48.688,48.8121,44167.0
2018-12-06 13:15:00,55.05,55.09,54.84,54.87,36810.0,48.8032,48.8387,48.6171,48.6437,36810.0
2018-12-06 13:20:00,54.84,54.9,54.78,54.89,31946.0,48.6171,48.6703,48.5639,48.6614,31946.0
2018-12-06 13:25:00,54.88,54.92,54.67,54.7,30028.0,48.6525,48.688,48.4664,48.493,30028.0
2018-12-06 13:30:00,54.69,54.74,54.62,54.73,24664.0,48.4841,48.5284,48.422,48.5195,24664.0
2018-12-06 13:35:00,54.72,54.95,54.65,54.95,47076.0,48.5107,48.7146,48.4486,48.7146,47076.0
2018-12-06 13:40:00,54.94,55.34,54.93,55.15,35111.0,48.7057,49.0603,48.6969,48.8919,35111.0
2018-12-06 13:45:00,55.15,55.27,55.13,55.24,23365.0,48.8919,48.9983,48.8742,48.9717,23365.0
2018-12-06 13:50:00,55.22,55.4,55.22,55.33,45042.0,48.9539,49.1135,48.9539,49.0515,45042.0
2018-12-06 13:55:00,55.34,55.51,55.32,55.36,31466.0,49.0603,49.211,49.0426,49.0781,31466.0
2018-12-06 14:00:00,55.38,55.65,55.38,55.47,33865.0,49.0958,49.3351,49.0958,49.1756,33865.0
2018-12-06 14:05:00,55.45,55.45,55.28,55.34,16244.0,49.1578,49.1578,49.0071,49.0603,16244.0
2018-12-06 14:10:00,55.31,55.33,55.05,55.11,23072.0,49.0337,49.0515,48.8032,48.8564,23072.0
2018-12-06 14:15:00,55.14,55.21,54.9,54.91,43533.0,48.883,48.9451,48.6703,48.6791,43533.0
2018-12-06 14:20:00,54.88,55.07,54.87,55.0,26096.0,48.6525,48.821,48.6437,48.7589,26096.0
2018-12-06 14:25:00,55.0,55.13,54.93,55.1,97851.0,48.7589,48.8742,48.6969,48.8476,97851.0
2018-12-06 14:30:00,55.09,55.11,54.89,55.0,83091.0,48.8387,48.8564,48.6614,48.7589,83091.0
2018-12-06 14:35:00,55.03,55.04,54.79,54.88,20760.0,48.7855,48.7944,48.5727,48.6525,20760.0
2018-12-06 14:40:00,54.9,55.01,54.85,54.85,15220.0,48.6703,48.7678,48.6259,48.6259,15220.0
2018-12-06 14:45:00,54.87,54.91,54.69,54.77,33253.0,48.6437,48.6791,48.4841,48.555,33253.0
2018-12-06 14:50:00,54.77,55.12,54.73,55.02,39731.0,48.555,48.8653,48.5195,48.7766,39731.0
2018-12-06 14:55:00,55.05,55.17,55.0,55.1,41878.0,48.8032,48.9096,48.7589,48.8476,41878.0
2018-12-06 15:00:00,55.13,55.29,55.06,55.07,74292.0,48.8742,49.016,48.8121,48.821,74292.0
2018-12-06 15:05:00,55.03,55.14,54.92,55.08,37664.0,48.7855,48.883,48.688,48.8298,37664.0
2018-12-06 15:10:00,55.06,55.13,54.89,54.94,31996.0,48.8121,48.8742,48.6614,48.7057,31996.0
2018-12-06 15:15:00,54.9,55.04,54.88,54.99,80996.0,48.6703,48.7944,48.6525,48.75,80996.0
2018-12-06 15:20:00,55.01,55.09,54.96,55.03,56904.0,48.7678,48.8387,48.7234,48.7855,56904.0
2018-12-06 15:25:00,55.0,55.21,54.99,55.15,52959.0,48.7589,48.9451,48.75,48.8919,52959.0
2018-12-06 15:30:00,55.14,55.38,55.13,55.29,71921.0,48.883,49.0958,48.8742,49.016,71921.0
2018-12-06 15:35:00,55.28,55.3,55.18,55.26,92527.0,49.0071,49.0249,48.9185,48.9894,92527.0
2018-12-06 15:40:00,55.26,55.33,55.11,55.32,94603.0,48.9894,49.0515,48.8564,49.0426,94603.0
2018-12-06 15:45:00,55.31,55.47,55.28,55.45,96043.0,49.0337,49.1756,49.0071,49.1578,96043.0
2018-12-06 15:50:00,55.44,55.49,55.32,55.41,81826.0,49.149,49.1933,49.0426,49.1224,81826.0
2018-12-06 15:55:00,55.41,55.72,55.41,55.69,389115.0,49.1224,49.3972,49.1224,49.3706,389115.0
2018-12-07 09:30:00,55.14,56.05,55.14,55.89,112158.0,48.883,49.6898,48.883,49.5479,112158.0
2018-12-07 09:35:00,55.97,55.97,55.57,55.89,41227.0,49.6188,49.6188,49.2642,49.5479,41227.0
2018-12-07 09:40:00,55.89,56.2,55.87,55.92,84228.0,49.5479,49.8227,49.5302,49.5745,84228.0
2018-12-07 09:45:00,55.86,55.86,55.58,55.65,33350.0,49.5213,49.5213,49.2731,49.3351,33350.0
2018-12-07 09:50:00,55.6,55.78,55.54,55.7,7308.0,49.2908,49.4504,49.2376,49.3795,7308.0
2018-12-07 09:55:00,55.69,55.79,55.57,55.64,23844.0,49.3706,49.4593,49.2642,49.3263,23844.0
2018-12-07 10:00:00,55.66,55.74,55.55,55.61,26835.0,49.344,49.4149,49.2465,49.2997,26835.0
2018-12-07 10:05:00,55.58,55.7,55.31,55.31,51727.0,49.2731,49.3795,49.0337,49.0337,51727.0
2018-12-07 10:10:00,55.4,55.41,55.11,55.14,82967.0,49.1135,49.1224,48.8564,48.883,82967.0
2018-12-07 10:15:00,55.12,55.37,55.08,55.3,62167.0,48.8653,49.0869,48.8298,49.0249,62167.0
2018-12-07 10:20:00,55.32,55.5,55.21,55.24,30810.0,49.0426,49.2022,48.9451,48.9717,30810.0
2018-12-07 10:25:00,55.19,55.3,54.95,55.26,25211.0,48.9273,49.0249,48.7146,48.9894,25211.0
2018-12-07 10:30:00,55.24,55.29,55.0,55.02,13490.0,48.9717,49.016,48.7589,48.7766,13490.0
2018-12-07 10:35:00,55.0,55.04,54.6,54.68,60189.0,48.7589,48.7944,48.4043,48.4752,60189.0
2018-12-07 10:40:00,54.64,54.91,54.62,54.91,17890.0,48.4398,48.6791,48.422,48.6791,17890.0
2018-12-07 10:45:00,54.92,55.4,54.89,55.15,48860.0,48.688,49.1135,48.6614,48.8919,48860.0
2018-12-07 10:50:00,55.1,55.2,55.01,55.06,41576.0,48.8476,48.9362,48.7678,48.8121,41576.0
2018-12-07 10:55:00,55.09,55.15,55.01,55.14,31731.0,48.8387,48.8919,48.7678,48.883,31731.0
2018-12-07 11:00:00,55.12,55.24,54.79,54.79,28824.0,48.8653,48.9717,48.5727,48.5727,28824.0
2018-12-07 11:05:00,54.81,54.82,54.46,54.54,37060.0,48.5905,48.5993,48.2802,48.3511,37060.0
2018-12-07 11:10:00,54.48,54.48,54.08,54.19,52599.0,48.2979,48.2979,47.9433,48.0408,52599.0
2018-12-07 11:15:00,54.17,54.27,54.08,54.2,16888.0,48.0231,48.1117,47.9433,48.0497,16888.0
2018-12-07 11:20:00,54.19,54.19,54.07,54.08,17378.0,48.0408,48.0408,47.9344,47.9433,17378.0
2018-12-07 11:25:00,54.07,54.13,54.0,54.12,35168.0,47.9344,47.9876,47.8724,47.9788,35168.0
2018-12-07 11:30:00,54.13,54.3,54.08,54.21,17742.0,47.9876,48.1383,47.9433,48.0586,17742.0
2018-12-07 11:35:00,54.22,54.23,54.1,54.15,16999.0,48.0674,48.0763,47.961,48.0054,16999.0
2018-12-07 11:40:00,54.16,54.26,54.01,54.25,19479.0,48.0142,48.1029,47.8812,48.094,19479.0
2018-12-07 11:45:00,54.21,54.42,54.19,54.37,59849.0,48.0586,48.2447,48.0408,48.2004,59849.0
2018-12-07 11:50:00,54.36,54.37,54.04,54.05,26928.0,48.1915,48.2004,47.9078,47.9167,26928.0
2018-12-07 11:55:00,54.04,54.04,53.87,53.87,22952.0,47.9078,47.9078,47.7571,47.7571,22952.0
2018-12-07 12:00:00,53.86,54.13,53.86,54.11,19154.0,47.7483,47.9876,47.7483,47.9699,19154.0
2018-12-07 12:05:00,54.11,54.11,53.94,54.01,13831.0,47.9699,47.9699,47.8192,47.8812,13831.0
2018-12-07 12:10:00,53.98,54.1,53.95,53.98,16891.0,47.8547,47.961,47.8281,47.8547,16891.0
2018-12-07 12:15:00,53.97,53.98,53.8,53.88,25657.0,47.8458,47.8547,47.6951,47.766,25657.0
2018-12-07 12:20:00,53.87,54.0,53.87,53.92,11231.0,47.7571,47.8724,47.7571,47.8015,11231.0
2018-12-07 12:25:00,53.87,53.95,53.79,53.83,13148.0,47.7571,47.8281,47.6862,47.7217,13148.0
2018-12-07 12:30:00,53.78,53.85,53.73,53.76,17732.0,47.6773,47.7394,47.633,47.6596,17732.0
2018-12-07 12:35:00,53.78,53.82,53.68,53.73,19172.0,47.6773,47.7128,47.5887,47.633,19172.0
2018-12-07 12:40:00,53.74,53.74,53.57,53.67,32535.0,47.6419,47.6419,47.4912,47.5798,32535.0
2018-12-07 12:45:00,53.68,53.79,53.65,53.65,15708.0,47.5887,47.6862,47.5621,47.5621,15708.0
2018-12-07 12:50:00,53.66,53.96,53.66,53.94,16115.0,47.571,47.8369,47.571,47.8192,16115.0
2018-12-07 12:55:00,53.93,54.09,53.91,54.02,15971.0,47.8103,47.9522,47.7926,47.8901,15971.0
2018-12-07 13:00:00,54.0,54.23,53.96,54.23,18051.0,47.8724,48.0763,47.8369,48.0763,18051.0
2018-12-07 13:05:00,54.21,54.22,54.0,54.01,21475.0,48.0586,48.0674,47.8724,47.8812,21475.0
2018-12-07 13:10:00,53.99,54.08,53.86,53.86,10316.0,47.8635,47.9433,47.7483,47.7483,10316.0
2018-12-07 13:15:00,53.87,53.92,53.78,53.79,17382.0,47.7571,47.8015,47.6773,47.6862,17382.0
2018-12-07 13:20:00,53.8,53.96,53.78,53.96,16984.0,47.6951,47.8369,47.6773,47.8369,16984.0
2018-12-07 13:25:00,53.93,53.98,53.84,53.98,11286.0,47.8103,47.8547,47.7305,47.8547,11286.0
2018-12-07 13:30:00,53.93,53.95,53.79,53.8,17389.0,47.8103,47.8281,47.6862,47.6951,17389.0
2018-12-07 13:35:00,53.8,53.91,53.73,53.78,22989.0,47.6951,47.7926,47.633,47.6773,22989.0
2018-12-07 13:40:00,53.76,53.88,53.76,53.83,18681.0,47.6596,47.766,47.6596,47.7217,18681.0
2018-12-07 13:45:00,53.83,53.91,53.74,53.76,12524.0,47.7217,47.7926,47.6419,47.6596,12524.0
2018-12-07 13:50:00,53.72,53.76,53.68,53.74,16126.0,47.6242,47.6596,47.5887,47.6419,16126.0
2018-12-07 13:55:00,53.72,53.72,53.52,53.54,79364.0,47.6242,47.6242,47.4468,47.4646,79364.0
2018-12-07 14:00:00,53.54,53.62,53.46,53.55,30484.0,47.4646,47.5355,47.3937,47.4734,30484.0
2018-12-07 14:05:00,53.55,53.57,53.46,53.48,16256.0,47.4734,47.4912,47.3937,47.4114,16256.0
2018-12-07 14:10:00,53.47,53.47,53.32,53.43,25142.0,47.4025,47.4025,47.2695,47.3671,25142.0
2018-12-07 14:15:00,53.44,53.81,53.44,53.8,34105.0,47.3759,47.7039,47.3759,47.6951,34105.0
2018-12-07 14:20:00,53.82,53.9,53.69,53.72,21491.0,47.7128,47.7837,47.5976,47.6242,21491.0
2018-12-07 14:25:00,53.72,53.83,53.68,53.77,22539.0,47.6242,47.7217,47.5887,47.6685,22539.0
2018-12-07 14:30:00,53.79,53.82,53.51,53.52,63674.0,47.6862,47.7128,47.438,47.4468,63674.0
2018-12-07 14:35:00,53.51,53.53,53.29,53.29,116439.0,47.438,47.4557,47.2429,47.2429,116439.0
2018-12-07 14:40:00,53.28,53.3,53.2,53.25,70121.0,47.2341,47.2518,47.1632,47.2075,70121.0
2018-12-07 14:45:00,53.26,53.49,53.22,53.44,44034.0,47.2164,47.4203,47.1809,47.3759,44034.0
2018-12-07 14:50:00,53.45,53.57,53.37,53.38,84582.0,47.3848,47.4912,47.3139,47.3227,84582.0
2018-12-07 14:55:00,53.39,53.43,53.24,53.29,34899.0,47.3316,47.3671,47.1986,47.2429,34899.0
2018-12-07 15:00:00,53.29,53.35,53.15,53.15,40807.0,47.2429,47.2961,47.1188,47.1188,40807.0
2018-12-07 15:05:00,53.14,53.34,53.12,53.31,47808.0,47.11,47.2873,47.0922,47.2607,47808.0
2018-12-07 15:10:00,53.32,53.44,53.26,53.27,67356.0,47.2695,47.3759,47.2164,47.2252,67356.0
2018-12-07 15:15:00,53.27,53.46,53.22,53.37,53644.0,47.2252,47.3937,47.1809,47.3139,53644.0
2018-12-07 15:20:00,53.37,53.45,53.2,53.23,141465.0,47.3139,47.3848,47.1632,47.1898,141465.0
2018-12-07 15:25:00,53.24,53.36,53.2,53.33,83207.0,47.1986,47.305,47.1632,47.2784,83207.0
2018-12-07 15:30:00,53.32,53.45,53.23,53.42,134727.0,47.2695,47.3848,47.1898,47.3582,134727.0
2018-12-07 15:35:00,53.42,53.55,53.29,53.29,92674.0,47.3582,47.4734,47.2429,47.2429,92674.0
2018-12-07 15:40:00,53.28,53.43,53.24,53.36,69282.0,47.2341,47.3671,47.1986,47.305,69282.0
2018-12-07 15:45:00,53.37,53.45,53.29,53.45,128490.0,47.3139,47.3848,47.2429,47.3848,128490.0
2018-12-07 15:50:00,53.44,53.67,53.44,53.59,158626.0,47.3759,47.5798,47.3759,47.5089,158626.0
2018-12-07 15:55:00,53.59,53.61,53.34,53.37,444849.0,47.5089,47.5266,47.2873,47.3139,444849.0
2018-12-10 09:30:00,53.87,54.79,53.87,54.71,120691.0,47.7571,48.5727,47.7571,48.5018,120691.0
2018-12-10 09:35:00,54.75,54.79,54.15,54.23,66138.0,48.5373,48.5727,48.0054,48.0763,66138.0
2018-12-10 09:40:00,54.25,54.55,54.07,54.43,32936.0,48.094,48.36,47.9344,48.2536,32936.0
2018-12-10 09:45:00,54.38,54.41,54.14,54.14,54223.0,48.2093,48.2359,47.9965,47.9965,54223.0
2018-12-10 09:50:00,54.12,54.12,53.58,53.73,71851.0,47.9788,47.9788,47.5,47.633,71851.0
2018-12-10 09:55:00,53.75,54.03,53.47,53.5,85559.0,47.6508,47.899,47.4025,47.4291,85559.0
2018-12-10 10:00:00,53.54,53.87,53.38,53.87,24403.0,47.4646,47.7571,47.3227,47.7571,24403.0
2018-12-10 10:05:00,53.81,53.98,53.71,53.76,31117.0,47.7039,47.8547,47.6153,47.6596,31117.0
2018-12-10 10:10:00,53.73,54.02,53.62,54.02,16629.0,47.633,47.8901,47.5355,47.8901,16629.0
2018-12-10 10:15:00,53.99,53.99,53.63,53.78,26256.0,47.8635,47.8635,47.5444,47.6773,26256.0
2018-12-10 10:20:00,53.79,53.8,53.61,53.64,44947.0,47.6862,47.6951,47.5266,47.5532,44947.0
2018-12-10 10:25:00,53.66,53.71,53.35,53.47,33336.0,47.571,47.6153,47.2961,47.4025,33336.0
2018-12-10 10:30:00,53.43,53.55,53.32,53.37,28153.0,47.3671,47.4734,47.2695,47.3139,28153.0
2018-12-10 10:35:00,53.39,53.51,53.31,53.31,24499.0,47.3316,47.438,47.2607,47.2607,24499.0
2018-12-10 10:40:00,53.31,53.43,53.25,53.28,31412.0,47.2607,47.3671,47.2075,47.2341,31412.0
2018-12-10 10:45:00,53.27,53.37,53.19,53.3,52765.0,47.2252,47.3139,47.1543,47.2518,52765.0
2018-12-10 10:50:00,53.29,53.31,52.83,52.87,52879.0,47.2429,47.2607,46.8351,46.8706,52879.0
2018-12-10 10:55:00,52.87,53.19,52.86,53.1,37305.0,46.8706,47.1543,46.8617,47.0745,37305.0
2018-12-10 11:00:00,53.12,53.13,52.73,52.84,32647.0,47.0922,47.1011,46.7465,46.844,32647.0
2018-12-10 11:05:00,52.87,53.04,52.83,52.97,67136.0,46.8706,47.0213,46.8351,46.9593,67136.0
2018-12-10 11:10:00,52.93,53.13,52.86,53.08,35395.0,46.9238,47.1011,46.8617,47.0568,35395.0
2018-12-10 11:15:00,53.09,53.13,52.84,53.02,24200.0,47.0656,47.1011,46.844,47.0036,24200.0
2018-12-10 11:20:00,53.0,53.18,52.92,52.99,28305.0,46.9859,47.1454,46.9149,46.977,28305.0
2018-12-10 11:25:00,52.99,53.15,52.99,53.13,19997.0,46.977,47.1188,46.977,47.1011,19997.0
2018-12-10 11:30:00,53.16,53.4,53.12,53.12,31764.0,47.1277,47.3405,47.0922,47.0922,31764.0
2018-12-10 11:35:00,53.13,53.55,53.11,53.44,42580.0,47.1011,47.4734,47.0834,47.3759,42580.0
2018-12-10 11:40:00,53.46,53.47,53.22,53.27,66265.0,47.3937,47.4025,47.1809,47.2252,66265.0
2018-12-10 11:45:00,53.27,53.53,53.17,53.26,36143.0,47.2252,47.4557,47.1366,47.2164,36143.0
2018-12-10 11:50:00,53.29,53.34,53.2,53.23,12711.0,47.2429,47.2873,47.1632,47.1898,12711.0
2018-12-10 11:55:00,53.26,53.35,52.93,53.01,16465.0,47.2164,47.2961,46.9238,46.9947,16465.0
2018-12-10 12:00:00,53.0,53.02,52.84,52.87,20431.0,46.9859,47.0036,46.844,46.8706,20431.0
2018-12-10 12:05:00,52.89,52.91,52.75,52.87,36951.0,46.8883,46.9061,46.7642,46.8706,36951.0
2018-12-10 12:10:00,52.87,53.05,52.74,52.99,53854.0,46.8706,47.0302,46.7554,46.977,53854.0
2018-12-10 12:15:00,53.0,53.08,52.9,52.92,41674.0,46.9859,47.0568,46.8972,46.9149,41674.0
2018-12-10 12:20:00,52.9,52.94,52.8,52.88,16456.0,46.8972,46.9327,46.8086,46.8795,16456.0
2018-12-10 12:25:00,52.9,53.03,52.88,52.95,15552.0,46.8972,47.0125,46.8795,46.9415,15552.0
2018-12-10 12:30:00,52.97,53.18,52.96,53.06,18066.0,46.9593,47.1454,46.9504,47.039,18066.0
2018-12-10 12:35:00,53.08,53.41,53.05,53.34,26856.0,47.0568,47.3493,47.0302,47.2873,26856.0
2018-12-10 12:40:00,53.33,53.5,53.29,53.48,35653.0,47.2784,47.4291,47.2429,47.4114,35653.0
2018-12-10 12:45:00,53.48,53.64,53.29,53.55,24166.0,47.4114,47.5532,47.2429,47.4734,24166.0
2018-12-10 12:50:00,53.55,53.65,53.48,53.57,19900.0,47.4734,47.5621,47.4114,47.4912,19900.0
2018-12-10 12:55:00,53.57,53.58,53.33,53.36,29389.0,47.4912,47.5,47.2784,47.305,29389.0
2018-12-10 13:00:00,53.38,53.44,53.19,53.25,22089.0,47.3227,47.3759,47.1543,47.2075,22089.0
2018-12-10 13:05:00,53.28,53.33,53.2,53.21,22018.0,47.2341,47.2784,47.1632,47.172,22018.0
2018-12-10 13:10:00,53.25,53.57,53.17,53.4,45848.0,47.2075,47.4912,47.1366,47.3405,45848.0
2018-12-10 13:15:00,53.39,53.45,53.28,53.39,31212.0,47.3316,47.3848,47.2341,47.3316,31212.0
2018-12-10 13:20:00,53.41,53.45,53.13,53.13,20653.0,47.3493,47.3848,47.1011,47.1011,20653.0
2018-12-10 13:25:00,53.14,53.15,53.02,53.07,14182.0,47.11,47.1188,47.0036,47.0479,14182.0
2018-12-10 13:30:00,53.07,53.28,53.06,53.21,29087.0,47.0479,47.2341,47.039,47.172,29087.0
2018-12-10 13:35:00,53.21,53.36,53.2,53.26,19782.0,47.172,47.305,47.1632,47.2164,19782.0
2018-12-10 13:40:00,53.26,53.32,53.12,53.12,28478.0,47.2164,47.2695,47.0922,47.0922,28478.0
2018-12-10 13:45:00,53.14,53.17,53.07,53.12,32978.0,47.11,47.1366,47.0479,47.0922,32978.0
2018-12-10 13:50:00,53.13,53.29,53.13,53.26,30530.0,47.1011,47.2429,47.1011,47.2164,30530.0
2018-12-10 13:55:00,53.28,53.31,53.2,53.21,24165.0,47.2341,47.2607,47.1632,47.172,24165.0
2018-12-10 14:00:00,53.24,53.26,53.02,53.03,27033.0,47.1986,47.2164,47.0036,47.0125,27033.0
2018-12-10 14:05:00,53.03,53.12,53.02,53.07,42006.0,47.0125,47.0922,47.0036,47.0479,42006.0
2018-12-10 14:10:00,53.05,53.09,52.96,53.01,47463.0,47.0302,47.0656,46.9504,46.9947,47463.0
2018-12-10 14:15:00,53.0,53.04,52.95,52.98,36054.0,46.9859,47.0213,46.9415,46.9681,36054.0
2018-12-10 14:20:00,53.0,53.15,52.94,53.11,35868.0,46.9859,47.1188,46.9327,47.0834,35868.0
2018-12-10 14:25:00,53.09,53.47,53.09,53.42,52452.0,47.0656,47.4025,47.0656,47.3582,52452.0
2018-12-10 14:30:00,53.4,53.55,53.34,53.53,26646.0,47.3405,47.4734,47.2873,47.4557,26646.0
2018-12-10 14:35:00,53.55,53.56,53.38,53.38,14500.0,47.4734,47.4823,47.3227,47.3227,14500.0
2018-12-10 14:40:00,53.38,53.46,53.35,53.46,22900.0,47.3227,47.3937,47.2961,47.3937,22900.0
2018-12-10 14:45:00,53.46,53.54,53.39,53.43,54762.0,47.3937,47.4646,47.3316,47.3671,54762.0
2018-12-10 14:50:00,53.44,53.45,53.38,53.43,29707.0,47.3759,47.3848,47.3227,47.3671,29707.0
2018-12-10 14:55:00,53.41,53.47,53.1,53.15,32430.0,47.3493,47.4025,47.0745,47.1188,32430.0
2018-12-10 15:00:00,53.13,53.21,53.12,53.14,45889.0,47.1011,47.172,47.0922,47.11,45889.0
2018-12-10 15:05:00,53.14,53.23,53.08,53.2,32835.0,47.11,47.1898,47.0568,47.1632,32835.0
2018-12-10 15:10:00,53.21,53.33,53.2,53.26,49089.0,47.172,47.2784,47.1632,47.2164,49089.0
2018-12-10 15:15:00,53.27,53.27,53.1,53.15,24019.0,47.2252,47.2252,47.0745,47.1188,24019.0
2018-12-10 15:20:00,53.18,53.24,53.13,53.17,47761.0,47.1454,47.1986,47.1011,47.1366,47761.0
2018-12-10 15:25:00,53.17,53.24,53.16,53.22,46710.0,47.1366,47.1986,47.1277,47.1809,46710.0
2018-12-10 15:30:00,53.22,53.56,53.22,53.52,40530.0,47.1809,47.4823,47.1809,47.4468,40530.0
2018-12-10 15:35:00,53.53,53.71,53.52,53.58,72024.0,47.4557,47.6153,47.4468,47.5,72024.0
2018-12-10 15:40:00,53.59,53.62,53.5,53.58,73825.0,47.5089,47.5355,47.4291,47.5,73825.0
2018-12-10 15:45:00,53.59,53.7,53.56,53.65,137344.0,47.5089,47.6064,47.4823,47.5621,137344.0
2018-12-10 15:50:00,53.64,53.64,53.54,53.54,112117.0,47.5532,47.5532,47.4646,47.4646,112117.0
2018-12-10 15:55:00,53.53,53.55,53.41,53.46,185619.0,47.4557,47.4734,47.3493,47.3937,185619.0
2018-12-11 09:30:00,54.88,55.44,54.88,55.24,148085.0,48.6525,49.149,48.6525,48.9717,148085.0
2018-12-11 09:35:00,55.27,55.62,55.06,55.51,125270.0,48.9983,49.3086,48.8121,49.211,125270.0
2018-12-11 09:40:00,55.53,56.15,55.51,55.98,155876.0,49.2288,49.7784,49.211,49.6277,155876.0
2018-12-11 09:45:00,56.01,56.18,55.7,55.72,74921.0,49.6543,49.805,49.3795,49.3972,74921.0
2018-12-11 09:50:00,55.7,55.94,55.52,55.9,86322.0,49.3795,49.5922,49.2199,49.5568,86322.0
2018-12-11 09:55:00,55.88,55.91,55.42,55.62,48993.0,49.5391,49.5656,49.1312,49.3086,48993.0
2018-12-11 10:00:00,55.63,56.32,55.62,56.09,177132.0,49.3174,49.9291,49.3086,49.7252,177132.0
2018-12-11 10:05:00,56.06,56.12,55.8,55.89,81784.0,49.6986,49.7518,49.4681,49.5479,81784.0
2018-12-11 10:10:00,55.9,55.91,55.68,55.91,96844.0,49.5568,49.5656,49.3617,49.5656,96844.0
2018-12-11 10:15:00,55.93,55.94,55.72,55.84,47571.0,49.5834,49.5922,49.3972,49.5036,47571.0
2018-12-11 10:20:00,55.83,56.21,55.81,56.21,50056.0,49.4947,49.8316,49.477,49.8316,50056.0
2018-12-11 10:25:00,56.2,56.45,56.2,56.44,86699.0,49.8227,50.0444,49.8227,50.0355,86699.0
2018-12-11 10:30:00,56.45,56.48,56.06,56.06,49811.0,50.0444,50.071,49.6986,49.6986,49811.0
2018-12-11 10:35:00,56.09,56.09,55.85,56.01,41502.0,49.7252,49.7252,49.5125,49.6543,41502.0
2018-12-11 10:40:00,56.01,56.05,55.81,55.87,30595.0,49.6543,49.6898,49.477,49.5302,30595.0
2018-12-11 10:45:00,55.87,55.9,55.46,55.5,50455.0,49.5302,49.5568,49.1667,49.2022,50455.0
2018-12-11 10:50:00,55.49,55.56,55.41,55.46,44350.0,49.1933,49.2554,49.1224,49.1667,44350.0
2018-12-11 10:55:00,55.48,55.53,55.34,55.52,29263.0,49.1844,49.2288,49.0603,49.2199,29263.0
2018-12-11 11:00:00,55.52,55.59,55.34,55.44,27355.0,49.2199,49.282,49.0603,49.149,27355.0
2018-12-11 11:05:00,55.48,55.57,55.35,55.51,36646.0,49.1844,49.2642,49.0692,49.211,36646.0
2018-12-11 11:10:00,55.48,55.64,55.29,55.34,23998.0,49.1844,49.3263,49.016,49.0603,23998.0
2018-12-11 11:15:00,55.31,55.31,55.1,55.15,36568.0,49.0337,49.0337,48.8476,48.8919,36568.0
2018-12-11 11:20:00,55.15,55.32,55.04,55.27,43106.0,48.8919,49.0426,48.7944,48.9983,43106.0
2018-12-11 11:25:00,55.27,55.29,54.96,55.1,25437.0,48.9983,49.016,48.7234,48.8476,25437.0
2018-12-11 11:30:00,55.12,55.16,54.85,54.94,30338.0,48.8653,48.9008,48.6259,48.7057,30338.0
2018-12-11 11:35:00,54.93,54.99,54.8,54.88,26497.0,48.6969,48.75,48.5816,48.6525,26497.0
2018-12-11 11:40:00,54.9,54.98,54.77,54.91,27422.0,48.6703,48.7412,48.555,48.6791,27422.0
2018-12-11 11:45:00,54.86,55.03,54.81,55.01,16374.0,48.6348,48.7855,48.5905,48.7678,16374.0
2018-12-11 11:50:00,55.0,55.13,54.92,55.12,19814.0,48.7589,48.8742,48.688,48.8653,19814.0
2018-12-11 11:55:00,55.12,55.12,54.86,55.01,21841.0,48.8653,48.8653,48.6348,48.7678,21841.0
2018-12-11 12:00:00,54.96,54.96,54.75,54.79,30889.0,48.7234,48.7234,48.5373,48.5727,30889.0
2018-12-11 12:05:00,54.78,54.85,54.74,54.84,67033.0,48.5639,48.6259,48.5284,48.6171,67033.0
2018-12-11 12:10:00,54.86,54.86,54.77,54.79,26426.0,48.6348,48.6348,48.555,48.5727,26426.0
2018-12-11 12:15:00,54.8,54.82,54.47,54.54,26986.0,48.5816,48.5993,48.289,48.3511,26986.0
2018-12-11 12:20:00,54.53,54.81,54.52,54.74,16915.0,48.3422,48.5905,48.3334,48.5284,16915.0
2018-12-11 12:25:00,54.76,54.76,54.54,54.54,15735.0,48.5461,48.5461,48.3511,48.3511,15735.0
2018-12-11 12:30:00,54.53,54.58,54.31,54.38,22422.0,48.3422,48.3866,48.1472,48.2093,22422.0
2018-12-11 12:35:00,54.4,54.51,54.36,54.46,14264.0,48.227,48.3245,48.1915,48.2802,14264.0
2018-12-11 12:40:00,54.5,54.67,54.46,54.64,17834.0,48.3156,48.4664,48.2802,48.4398,17834.0
2018-12-11 12:45:00,54.63,54.64,54.28,54.42,76968.0,48.4309,48.4398,48.1206,48.2447,76968.0
2018-12-11 12:50:00,54.45,54.45,54.27,54.34,26787.0,48.2713,48.2713,48.1117,48.1738,26787.0
2018-12-11 12:55:00,54.37,54.47,54.32,54.36,23507.0,48.2004,48.289,48.1561,48.1915,23507.0
2018-12-11 13:00:00,54.33,54.49,54.25,54.49,29768.0,48.1649,48.3068,48.094,48.3068,29768.0
2018-12-11 13:05:00,54.5,54.57,54.24,54.3,251248.0,48.3156,48.3777,48.0851,48.1383,251248.0
2018-12-11 13:10:00,54.32,54.34,54.2,54.23,47998.0,48.1561,48.1738,48.0497,48.0763,47998.0
2018-12-11 13:15:00,54.24,54.55,54.23,54.53,31356.0,48.0851,48.36,48.0763,48.3422,31356.0
2018-12-11 13:20:00,54.52,54.58,54.45,54.48,48816.0,48.3334,48.3866,48.2713,48.2979,48816.0
2018-12-11 13:25:00,54.47,54.47,54.25,54.34,58974.0,48.289,48.289,48.094,48.1738,58974.0
2018-12-11 13:30:00,54.32,54.42,54.25,54.42,45354.0,48.1561,48.2447,48.094,48.2447,45354.0
2018-12-11 13:35:00,54.42,54.56,54.39,54.5,73974.0,48.2447,48.3688,48.2181,48.3156,73974.0
2018-12-11 13:40:00,54.5,54.5,54.11,54.14,74977.0,48.3156,48.3156,47.9699,47.9965,74977.0
2018-12-11 13:45:00,54.13,54.23,54.08,54.13,42278.0,47.9876,48.0763,47.9433,47.9876,42278.0
2018-12-11 13:50:00,54.14,54.16,54.06,54.07,44690.0,47.9965,48.0142,47.9256,47.9344,44690.0
2018-12-11 13:55:00,54.08,54.33,54.08,54.28,26669.0,47.9433,48.1649,47.9433,48.1206,26669.0
2018-12-11 14:00:00,54.28,54.41,54.2,54.32,40954.0,48.1206,48.2359,48.0497,48.1561,40954.0
2018-12-11 14:05:00,54.33,54.41,54.29,54.3,34756.0,48.1649,48.2359,48.1295,48.1383,34756.0
2018-12-11 14:10:00,54.28,54.37,54.24,54.35,27747.0,48.1206,48.2004,48.0851,48.1827,27747.0
2018-12-11 14:15:00,54.33,54.48,54.28,54.47,27047.0,48.1649,48.2979,48.1206,48.289,27047.0
2018-12-11 14:20:00,54.45,54.56,54.42,54.48,36533.0,48.2713,48.3688,48.2447,48.2979,36533.0
2018-12-11 14:25:00,54.49,54.81,54.46,54.78,77642.0,48.3068,48.5905,48.2802,48.5639,77642.0
2018-12-11 14:30:00,54.78,54.91,54.74,54.77,46869.0,48.5639,48.6791,48.5284,48.555,46869.0
2018-12-11 14:35:00,54.8,54.84,54.67,54.74,26399.0,48.5816,48.6171,48.4664,48.5284,26399.0
2018-12-11 14:40:00,54.74,54.85,54.7,54.8,27953.0,48.5284,48.6259,48.493,48.5816,27953.0
2018-12-11 14:45:00,54.76,54.85,54.64,54.66,38440.0,48.5461,48.6259,48.4398,48.4575,38440.0
2018-12-11 14:50:00,54.66,54.76,54.65,54.7,41184.0,48.4575,48.5461,48.4486,48.493,41184.0
2018-12-11 14:55:00,54.71,54.76,54.56,54.65,31076.0,48.5018,48.5461,48.3688,48.4486,31076.0
2018-12-11 15:00:00,54.66,54.68,54.45,54.5,36900.0,48.4575,48.4752,48.2713,48.3156,36900.0
2018-12-11 15:05:00,54.51,54.61,54.36,54.61,27763.0,48.3245,48.4132,48.1915,48.4132,27763.0
2018-12-11 15:10:00,54.61,54.9,54.6,54.8,28583.0,48.4132,48.6703,48.4043,48.5816,28583.0
2018-12-11 15:15:00,54.81,54.81,54.61,54.66,32872.0,48.5905,48.5905,48.4132,48.4575,32872.0
2018-12-11 15:20:00,54.65,54.69,54.6,54.61,46691.0,48.4486,48.4841,48.4043,48.4132,46691.0
2018-12-11 15:25:00,54.62,54.72,54.6,54.67,29579.0,48.422,48.5107,48.4043,48.4664,29579.0
2018-12-11 15:30:00,54.66,54.83,54.63,54.74,55826.0,48.4575,48.6082,48.4309,48.5284,55826.0
2018-12-11 15:35:00,54.74,54.74,54.56,54.61,53112.0,48.5284,48.5284,48.3688,48.4132,53112.0
2018-12-11 15:40:00,54.59,54.59,54.46,54.51,59077.0,48.3954,48.3954,48.2802,48.3245,59077.0
2018-12-11 15:45:00,54.46,54.5,54.34,54.37,118195.0,48.2802,48.3156,48.1738,48.2004,118195.0
2018-12-11 15:50:00,54.38,54.4,54.3,54.34,83795.0,48.2093,48.227,48.1383,48.1738,83795.0
2018-12-11 15:55:00,54.34,54.34,54.25,54.25,152892.0,48.1738,48.1738,48.094,48.094,152892.0
2018-12-12 09:30:00,55.23,55.44,54.89,54.98,120949.0,48.9628,49.149,48.6614,48.7412,120949.0
2018-12-12 09:35:00,55.01,55.38,55.01,55.29,48281.0,48.7678,49.0958,48.7678,49.016,48281.0
2018-12-12 09:40:00,55.24,55.36,54.75,54.83,59380.0,48.9717,49.0781,48.5373,48.6082,59380.0
2018-12-12 09:45:00,54.82,55.21,54.65,55.21,56275.0,48.5993,48.9451,48.4486,48.9451,56275.0
2018-12-12 09:50:00,55.22,55.53,55.21,55.53,43869.0,48.9539,49.2288,48.9451,49.2288,43869.0
2018-12-12 09:55:00,55.54,55.82,55.43,55.79,45629.0,49.2376,49.4859,49.1401,49.4593,45629.0
2018-12-12 10:00:00,55.78,55.9,55.69,55.81,29330.0,49.4504,49.5568,49.3706,49.477,29330.0
2018-12-12 10:05:00,55.82,55.94,55.72,55.9,30846.0,49.4859,49.5922,49.3972,49.5568,30846.0
2018-12-12 10:10:00,55.93,56.24,55.91,56.17,36610.0,49.5834,49.8582,49.5656,49.7961,36610.0
2018-12-12 10:15:00,56.18,56.32,56.09,56.2,153819.0,49.805,49.9291,49.7252,49.8227,153819.0
2018-12-12 10:20:00,56.21,56.27,56.02,56.24,39889.0,49.8316,49.8848,49.6632,49.8582,39889.0
2018-12-12 10:25:00,56.25,56.31,56.1,56.1,41093.0,49.8671,49.9203,49.7341,49.7341,41093.0
2018-12-12 10:30:00,56.08,56.1,55.99,56.07,63221.0,49.7164,49.7341,49.6366,49.7075,63221.0
2018-12-12 10:35:00,56.09,56.16,55.9,55.91,34401.0,49.7252,49.7873,49.5568,49.5656,34401.0
2018-12-12 10:40:00,55.9,56.0,55.85,55.99,33139.0,49.5568,49.6454,49.5125,49.6366,33139.0
2018-12-12 10:45:00,56.0,56.16,55.94,56.14,28080.0,49.6454,49.7873,49.5922,49.7695,28080.0
2018-12-12 10:50:00,56.15,56.24,56.05,56.14,41970.0,49.7784,49.8582,49.6898,49.7695,41970.0
2018-12-12 10:55:00,56.14,56.27,56.08,56.09,36603.0,49.7695,49.8848,49.7164,49.7252,36603.0
2018-12-12 11:00:00,56.09,56.12,55.98,56.02,31861.0,49.7252,49.7518,49.6277,49.6632,31861.0
2018-12-12 11:05:00,56.02,56.07,55.91,56.06,24858.0,49.6632,49.7075,49.5656,49.6986,24858.0
2018-12-12 11:10:00,56.06,56.06,55.93,55.99,25121.0,49.6986,49.6986,49.5834,49.6366,25121.0
2018-12-12 11:15:00,56.02,56.16,56.0,56.0,27468.0,49.6632,49.7873,49.6454,49.6454,27468.0
2018-12-12 11:20:00,56.02,56.14,55.91,56.14,23277.0,49.6632,49.7695,49.5656,49.7695,23277.0
2018-12-12 11:25:00,56.14,56.21,55.92,55.92,35606.0,49.7695,49.8316,49.5745,49.5745,35606.0
2018-12-12 11:30:00,55.93,55.97,55.53,55.57,83735.0,49.5834,49.6188,49.2288,49.2642,83735.0
2018-12-12 11:35:00,55.57,55.66,55.5,55.52,31035.0,49.2642,49.344,49.2022,49.2199,31035.0
2018-12-12 11:40:00,55.52,55.63,55.42,55.48,38049.0,49.2199,49.3174,49.1312,49.1844,38049.0
2018-12-12 11:45:00,55.48,55.57,55.46,55.57,26075.0,49.1844,49.2642,49.1667,49.2642,26075.0
2018-12-12 11:50:00,55.6,55.65,55.4,55.49,29888.0,49.2908,49.3351,49.1135,49.1933,29888.0
2018-12-12 11:55:00,55.51,55.51,55.32,55.45,39515.0,49.211,49.211,49.0426,49.1578,39515.0
2018-12-12 12:00:00,55.46,55.58,55.45,55.45,21490.0,49.1667,49.2731,49.1578,49.1578,21490.0
2018-12-12 12:05:00,55.44,55.44,55.33,55.37,33192.0,49.149,49.149,49.0515,49.0869,33192.0
2018-12-12 12:10:00,55.38,55.43,55.3,55.3,29040.0,49.0958,49.1401,49.0249,49.0249,29040.0
2018-12-12 12:15:00,55.28,55.34,55.12,55.31,33064.0,49.0071,49.0603,48.8653,49.0337,33064.0
2018-12-12 12:20:00,55.32,55.5,55.28,55.46,51328.0,49.0426,49.2022,49.0071,49.1667,51328.0
2018-12-12 12:25:00,55.48,55.59,55.47,55.53,16821.0,49.1844,49.282,49.1756,49.2288,16821.0
2018-12-12 12:30:00,55.56,55.76,55.43,55.58,65649.0,49.2554,49.4327,49.1401,49.2731,65649.0
2018-12-12 12:35:00,55.58,55.6,55.42,55.49,11074.0,49.2731,49.2908,49.1312,49.1933,11074.0
2018-12-12 12:40:00,55.52,55.67,55.49,55.61,10500.0,49.2199,49.3529,49.1933,49.2997,10500.0
2018-12-12 12:45:00,55.59,55.76,55.56,55.71,43244.0,49.282,49.4327,49.2554,49.3883,43244.0
2018-12-12 12:50:00,55.68,55.83,55.66,55.78,60536.0,49.3617,49.4947,49.344,49.4504,60536.0
2018-12-12 12:55:00,55.8,55.92,55.78,55.83,40082.0,49.4681,49.5745,49.4504,49.4947,40082.0
2018-12-12 13:00:00,55.86,55.86,55.64,55.76,12077.0,49.5213,49.5213,49.3263,49.4327,12077.0
2018-12-12 13:05:00,55.76,55.77,55.68,55.73,11184.0,49.4327,49.4415,49.3617,49.4061,11184.0
2018-12-12 13:10:00,55.76,56.09,55.72,55.96,184242.0,49.4327,49.7252,49.3972,49.61,184242.0
2018-12-12 13:15:00,56.0,56.02,55.81,55.83,28890.0,49.6454,49.6632,49.477,49.4947,28890.0
2018-12-12 13:20:00,55.83,55.95,55.81,55.88,14322.0,49.4947,49.6011,49.477,49.5391,14322.0
2018-12-12 13:25:00,55.86,55.98,55.76,55.9,24135.0,49.5213,49.6277,49.4327,49.5568,24135.0
2018-12-12 13:30:00,55.91,55.92,55.8,55.92,24120.0,49.5656,49.5745,49.4681,49.5745,24120.0
2018-12-12 13:35:00,55.93,55.93,55.78,55.9,23490.0,49.5834,49.5834,49.4504,49.5568,23490.0
2018-12-12 13:40:00,55.9,56.01,55.84,55.99,49571.0,49.5568,49.6543,49.5036,49.6366,49571.0
2018-12-12 13:45:00,56.0,56.04,55.95,56.0,15259.0,49.6454,49.6809,49.6011,49.6454,15259.0
2018-12-12 13:50:00,56.02,56.03,55.83,55.85,18160.0,49.6632,49.672,49.4947,49.5125,18160.0
2018-12-12 13:55:00,55.82,55.93,55.78,55.91,18673.0,49.4859,49.5834,49.4504,49.5656,18673.0
2018-12-12 14:00:00,55.91,55.98,55.8,55.8,187154.0,49.5656,49.6277,49.4681,49.4681,187154.0
2018-12-12 14:05:00,55.79,55.91,55.78,55.82,15232.0,49.4593,49.5656,49.4504,49.4859,15232.0
2018-12-12 14:10:00,55.83,55.85,55.73,55.79,29467.0,49.4947,49.5125,49.4061,49.4593,29467.0
2018-12-12 14:15:00,55.77,55.84,55.71,55.83,24079.0,49.4415,49.5036,49.3883,49.4947,24079.0
2018-12-12 14:20:00,55.82,55.85,55.59,55.67,17305.0,49.4859,49.5125,49.282,49.3529,17305.0
2018-12-12 14:25:00,55.66,55.74,55.5,55.54,32649.0,49.344,49.4149,49.2022,49.2376,32649.0
2018-12-12 14:30:00,55.53,55.59,55.34,55.5,37424.0,49.2288,49.282,49.0603,49.2022,37424.0
2018-12-12 14:35:00,55.52,55.56,55.41,55.56,25198.0,49.2199,49.2554,49.1224,49.2554,25198.0
2018-12-12 14:40:00,55.56,55.68,55.49,55.63,52308.0,49.2554,49.3617,49.1933,49.3174,52308.0
2018-12-12 14:45:00,55.65,55.82,55.63,55.77,41175.0,49.3351,49.4859,49.3174,49.4415,41175.0
2018-12-12 14:50:00,55.77,55.89,55.64,55.85,37198.0,49.4415,49.5479,49.3263,49.5125,37198.0
2018-12-12 14:55:00,55.85,55.96,55.77,55.89,51558.0,49.5125,49.61,49.4415,49.5479,51558.0
2018-12-12 15:00:00,55.87,55.89,55.74,55.74,25294.0,49.5302,49.5479,49.4149,49.4149,25294.0
2018-12-12 15:05:00,55.74,55.93,55.72,55.91,28949.0,49.4149,49.5834,49.3972,49.5656,28949.0
2018-12-12 15:10:00,55.91,55.96,55.83,55.83,23097.0,49.5656,49.61,49.4947,49.4947,23097.0
2018-12-12 15:15:00,55.82,55.86,55.69,55.73,39609.0,49.4859,49.5213,49.3706,49.4061,39609.0
2018-12-12 15:20:00,55.74,55.78,55.7,55.75,32792.0,49.4149,49.4504,49.3795,49.4238,32792.0
2018-12-12 15:25:00,55.74,55.8,55.61,55.64,32456.0,49.4149,49.4681,49.2997,49.3263,32456.0
2018-12-12 15:30:00,55.64,55.73,55.63,55.68,42752.0,49.3263,49.4061,49.3174,49.3617,42752.0
2018-12-12 15:35:00,55.68,55.82,55.67,55.79,67507.0,49.3617,49.4859,49.3529,49.4593,67507.0
2018-12-12 15:40:00,55.81,55.82,55.66,55.69,67968.0,49.477,49.4859,49.344,49.3706,67968.0
2018-12-12 15:45:00,55.67,55.69,55.58,55.64,103481.0,49.3529,49.3706,49.2731,49.3263,103481.0
2018-12-12 15:50:00,55.64,55.72,55.53,55.63,147473.0,49.3263,49.3972,49.2288,49.3174,147473.0
2018-12-12 15:55:00,55.63,55.63,55.43,55.46,193741.0,49.3174,49.3174,49.1401,49.1667,193741.0
2018-12-13 09:30:00,56.2,56.27,55.84,56.1,99569.0,49.8227,49.8848,49.5036,49.7341,99569.0
2018-12-13 09:35:00,56.16,56.47,56.12,56.41,53850.0,49.7873,50.0621,49.7518,50.0089,53850.0
2018-12-13 09:40:00,56.38,56.49,55.71,55.72,111163.0,49.9823,50.0798,49.3883,49.3972,111163.0
2018-12-13 09:45:00,55.69,55.86,55.53,55.75,47270.0,49.3706,49.5213,49.2288,49.4238,47270.0
2018-12-13 09:50:00,55.74,55.74,55.26,55.33,59594.0,49.4149,49.4149,48.9894,49.0515,59594.0
2018-12-13 09:55:00,55.31,55.75,55.18,55.71,78470.0,49.0337,49.4238,48.9185,49.3883,78470.0
2018-12-13 10:00:00,55.73,56.04,55.73,56.04,56109.0,49.4061,49.6809,49.4061,49.6809,56109.0
2018-12-13 10:05:00,56.04,56.04,55.69,55.69,189175.0,49.6809,49.6809,49.3706,49.3706,189175.0
2018-12-13 10:10:00,55.69,55.99,55.69,55.78,51044.0,49.3706,49.6366,49.3706,49.4504,51044.0
2018-12-13 10:15:00,55.75,55.8,55.43,55.48,55623.0,49.4238,49.4681,49.1401,49.1844,55623.0
2018-12-13 10:20:00,55.47,55.55,55.3,55.48,28013.0,49.1756,49.2465,49.0249,49.1844,28013.0
2018-12-13 10:25:00,55.48,55.58,55.39,55.44,30482.0,49.1844,49.2731,49.1047,49.149,30482.0
2018-12-13 10:30:00,55.44,55.53,55.38,55.42,19423.0,49.149,49.2288,49.0958,49.1312,19423.0
2018-12-13 10:35:00,55.42,55.56,55.37,55.43,28008.0,49.1312,49.2554,49.0869,49.1401,28008.0
2018-12-13 10:40:00,55.42,55.43,55.11,55.23,35792.0,49.1312,49.1401,48.8564,48.9628,35792.0
2018-12-13 10:45:00,55.24,55.34,55.17,55.22,18571.0,48.9717,49.0603,48.9096,48.9539,18571.0
2018-12-13 10:50:00,55.2,55.27,54.96,55.27,45195.0,48.9362,48.9983,48.7234,48.9983,45195.0
2018-12-13 10:55:00,55.26,55.44,55.16,55.32,26546.0,48.9894,49.149,48.9008,49.0426,26546.0
2018-12-13 11:00:00,55.34,55.38,55.15,55.27,22774.0,49.0603,49.0958,48.8919,48.9983,22774.0
2018-12-13 11:05:00,55.28,55.58,55.27,55.48,54002.0,49.0071,49.2731,48.9983,49.1844,54002.0
2018-12-13 11:10:00,55.5,55.52,55.41,55.42,168056.0,49.2022,49.2199,49.1224,49.1312,168056.0
2018-12-13 11:15:00,55.42,55.6,55.38,55.4,77048.0,49.1312,49.2908,49.0958,49.1135,77048.0
2018-12-13 11:20:00,55.4,55.46,55.34,55.4,21606.0,49.1135,49.1667,49.0603,49.1135,21606.0
2018-12-13 11:25:00,55.43,55.55,55.43,55.44,25762.0,49.1401,49.2465,49.1401,49.149,25762.0
2018-12-13 11:30:00,55.44,55.56,55.38,55.51,27271.0,49.149,49.2554,49.0958,49.211,27271.0
2018-12-13 11:35:00,55.49,55.51,55.37,55.41,52710.0,49.1933,49.211,49.0869,49.1224,52710.0
2018-12-13 11:40:00,55.41,55.47,55.22,55.46,65070.0,49.1224,49.1756,48.9539,49.1667,65070.0
2018-12-13 11:45:00,55.48,55.53,55.4,55.42,22321.0,49.1844,49.2288,49.1135,49.1312,22321.0
2018-12-13 11:50:00,55.44,55.44,55.21,55.24,22832.0,49.149,49.149,48.9451,48.9717,22832.0
2018-12-13 11:55:00,55.25,55.37,55.19,55.2,27751.0,48.9805,49.0869,48.9273,48.9362,27751.0
2018-12-13 12:00:00,55.19,55.26,54.99,55.01,33297.0,48.9273,48.9894,48.75,48.7678,33297.0
2018-12-13 12:05:00,55.01,55.1,54.98,55.1,16989.0,48.7678,48.8476,48.7412,48.8476,16989.0
2018-12-13 12:10:00,55.08,55.25,55.07,55.25,21972.0,48.8298,48.9805,48.821,48.9805,21972.0
2018-12-13 12:15:00,55.22,55.23,55.1,55.16,23894.0,48.9539,48.9628,48.8476,48.9008,23894.0
2018-12-13 12:20:00,55.14,55.2,55.08,55.08,15785.0,48.883,48.9362,48.8298,48.8298,15785.0
2018-12-13 12:25:00,55.09,55.14,54.96,54.96,31742.0,48.8387,48.883,48.7234,48.7234,31742.0
2018-12-13 12:30:00,54.96,55.08,54.95,55.03,18956.0,48.7234,48.8298,48.7146,48.7855,18956.0
2018-12-13 12:35:00,55.04,55.25,55.01,55.25,27644.0,48.7944,48.9805,48.7678,48.9805,27644.0
2018-12-13 12:40:00,55.23,55.23,55.14,55.14,19391.0,48.9628,48.9628,48.883,48.883,19391.0
2018-12-13 12:45:00,55.13,55.17,55.05,55.11,15039.0,48.8742,48.9096,48.8032,48.8564,15039.0
2018-12-13 12:50:00,55.1,55.22,55.1,55.15,14346.0,48.8476,48.9539,48.8476,48.8919,14346.0
2018-12-13 12:55:00,55.16,55.25,55.15,55.25,14580.0,48.9008,48.9805,48.8919,48.9805,14580.0
2018-12-13 13:00:00,55.24,55.28,55.17,55.17,19413.0,48.9717,49.0071,48.9096,48.9096,19413.0
2018-12-13 13:05:00,55.15,55.22,55.04,55.15,14164.0,48.8919,48.9539,48.7944,48.8919,14164.0
2018-12-13 13:10:00,55.14,55.21,55.11,55.19,14634.0,48.883,48.9451,48.8564,48.9273,14634.0
2018-12-13 13:15:00,55.19,55.25,55.14,55.15,18446.0,48.9273,48.9805,48.883,48.8919,18446.0
2018-12-13 13:20:00,55.15,55.23,55.14,55.21,20229.0,48.8919,48.9628,48.883,48.9451,20229.0
2018-12-13 13:25:00,55.21,55.21,55.06,55.15,23471.0,48.9451,48.9451,48.8121,48.8919,23471.0
2018-12-13 13:30:00,55.14,55.27,54.83,54.83,91300.0,48.883,48.9983,48.6082,48.6082,91300.0
2018-12-13 13:35:00,54.93,55.59,54.68,55.48,440581.0,48.6969,49.282,48.4752,49.1844,440581.0
2018-12-13 13:40:00,55.53,55.53,55.21,55.27,155298.0,49.2288,49.2288,48.9451,48.9983,155298.0
2018-12-13 13:45:00,55.26,55.26,54.87,54.91,53139.0,48.9894,48.9894,48.6437,48.6791,53139.0
2018-12-13 13:50:00,54.89,55.06,54.86,55.05,64776.0,48.6614,48.8121,48.6348,48.8032,64776.0
2018-12-13 13:55:00,55.03,55.13,54.92,54.92,71214.0,48.7855,48.8742,48.688,48.688,71214.0
2018-12-13 14:00:00,54.92,55.0,54.86,54.9,22115.0,48.688,48.7589,48.6348,48.6703,22115.0
2018-12-13 14:05:00,54.89,54.93,54.69,54.69,34027.0,48.6614,48.6969,48.4841,48.4841,34027.0
2018-12-13 14:10:00,54.69,54.77,54.59,54.67,25586.0,48.4841,48.555,48.3954,48.4664,25586.0
2018-12-13 14:15:00,54.68,54.76,54.65,54.75,31062.0,48.4752,48.5461,48.4486,48.5373,31062.0
2018-12-13 14:20:00,54.73,54.82,54.73,54.79,15431.0,48.5195,48.5993,48.5195,48.5727,15431.0
2018-12-13 14:25:00,54.78,54.85,54.68,54.85,34129.0,48.5639,48.6259,48.4752,48.6259,34129.0
2018-12-13 14:30:00,54.84,54.86,54.75,54.75,22708.0,48.6171,48.6348,48.5373,48.5373,22708.0
2018-12-13 14:35:00,54.75,54.77,54.68,54.76,37698.0,48.5373,48.555,48.4752,48.5461,37698.0
2018-12-13 14:40:00,54.75,54.79,54.69,54.73,22745.0,48.5373,48.5727,48.4841,48.5195,22745.0
2018-12-13 14:45:00,54.73,54.79,54.71,54.75,19611.0,48.5195,48.5727,48.5018,48.5373,19611.0
2018-12-13 14:50:00,54.75,54.86,54.74,54.82,31640.0,48.5373,48.6348,48.5284,48.5993,31640.0
2018-12-13 14:55:00,54.83,54.86,54.78,54.79,25406.0,48.6082,48.6348,48.5639,48.5727,25406.0
2018-12-13 15:00:00,54.8,54.82,54.72,54.79,38018.0,48.5816,48.5993,48.5107,48.5727,38018.0
2018-12-13 15:05:00,54.78,54.82,54.72,54.72,23595.0,48.5639,48.5993,48.5107,48.5107,23595.0
2018-12-13 15:10:00,54.72,54.86,54.6,54.83,250996.0,48.5107,48.6348,48.4043,48.6082,250996.0
2018-12-13 15:15:00,54.84,54.99,54.84,54.92,54578.0,48.6171,48.75,48.6171,48.688,54578.0
2018-12-13 15:20:00,54.91,54.99,54.86,54.93,51533.0,48.6791,48.75,48.6348,48.6969,51533.0
2018-12-13 15:25:00,54.94,55.01,54.87,54.91,89133.0,48.7057,48.7678,48.6437,48.6791,89133.0
2018-12-13 15:30:00,54.9,54.98,54.81,54.92,56822.0,48.6703,48.7412,48.5905,48.688,56822.0
2018-12-13 15:35:00,54.93,54.96,54.84,54.89,94299.0,48.6969,48.7234,48.6171,48.6614,94299.0
2018-12-13 15:40:00,54.88,55.16,54.88,55.15,72432.0,48.6525,48.9008,48.6525,48.8919,72432.0
2018-12-13 15:45:00,55.15,55.17,55.0,55.04,103433.0,48.8919,48.9096,48.7589,48.7944,103433.0
2018-12-13 15:50:00,55.05,55.06,54.97,54.98,96569.0,48.8032,48.8121,48.7323,48.7412,96569.0
2018-12-13 15:55:00,54.99,55.11,54.98,55.1,203732.0,48.75,48.8564,48.7412,48.8476,203732.0
2018-12-14 09:30:00,54.29,54.46,54.14,54.4,61933.0,48.1295,48.2802,47.9965,48.227,61933.0
2018-12-14 09:35:00,54.43,54.59,54.32,54.56,20872.0,48.2536,48.3954,48.1561,48.3688,20872.0
2018-12-14 09:40:00,54.58,54.82,54.55,54.69,10978.0,48.3866,48.5993,48.36,48.4841,10978.0
2018-12-14 09:45:00,54.69,55.1,54.69,54.88,43805.0,48.4841,48.8476,48.4841,48.6525,43805.0
2018-12-14 09:50:00,54.86,54.86,54.68,54.76,17390.0,48.6348,48.6348,48.4752,48.5461,17390.0
2018-12-14 09:55:00,54.8,54.94,54.72,54.89,21231.0,48.5816,48.7057,48.5107,48.6614,21231.0
2018-12-14 10:00:00,54.86,54.86,54.62,54.71,25336.0,48.6348,48.6348,48.422,48.5018,25336.0
2018-12-14 10:05:00,54.74,54.74,54.48,54.69,104737.0,48.5284,48.5284,48.2979,48.4841,104737.0
2018-12-14 10:10:00,54.68,55.02,54.68,54.87,117540.0,48.4752,48.7766,48.4752,48.6437,117540.0
2018-12-14 10:15:00,54.87,55.21,54.87,55.2,60551.0,48.6437,48.9451,48.6437,48.9362,60551.0
2018-12-14 10:20:00,55.24,55.43,55.22,55.39,41823.0,48.9717,49.1401,48.9539,49.1047,41823.0
2018-12-14 10:25:00,55.4,55.48,55.2,55.22,117395.0,49.1135,49.1844,48.9362,48.9539,117395.0
2018-12-14 10:30:00,55.22,55.4,55.1,55.23,95370.0,48.9539,49.1135,48.8476,48.9628,95370.0
2018-12-14 10:35:00,55.22,55.31,55.16,55.29,57987.0,48.9539,49.0337,48.9008,49.016,57987.0
2018-12-14 10:40:00,55.3,55.44,55.29,55.35,61367.0,49.0249,49.149,49.016,49.0692,61367.0
2018-12-14 10:45:00,55.35,55.65,55.31,55.61,59556.0,49.0692,49.3351,49.0337,49.2997,59556.0
2018-12-14 10:50:00,55.6,55.71,55.48,55.68,44483.0,49.2908,49.3883,49.1844,49.3617,44483.0
2018-12-14 10:55:00,55.69,55.75,55.5,55.51,78937.0,49.3706,49.4238,49.2022,49.211,78937.0
2018-12-14 11:00:00,55.52,55.82,55.51,55.8,56222.0,49.2199,49.4859,49.211,49.4681,56222.0
2018-12-14 11:05:00,55.79,55.82,55.75,55.75,20237.0,49.4593,49.4859,49.4238,49.4238,20237.0
2018-12-14 11:10:00,55.75,55.86,55.71,55.73,54744.0,49.4238,49.5213,49.3883,49.4061,54744.0
2018-12-14 11:15:00,55.72,55.8,55.65,55.79,32637.0,49.3972,49.4681,49.3351,49.4593,32637.0
2018-12-14 11:20:00,55.8,55.83,55.52,55.53,17563.0,49.4681,49.4947,49.2199,49.2288,17563.0
2018-12-14 11:25:00,55.52,55.75,55.4,55.64,76675.0,49.2199,49.4238,49.1135,49.3263,76675.0
2018-12-14 11:30:00,55.65,56.05,55.62,56.02,213460.0,49.3351,49.6898,49.3086,49.6632,213460.0
2018-12-14 11:35:00,56.02,56.03,55.72,55.81,40276.0,49.6632,49.672,49.3972,49.477,40276.0
2018-12-14 11:40:00,55.79,55.88,55.72,55.72,22811.0,49.4593,49.5391,49.3972,49.3972,22811.0
2018-12-14 11:45:00,55.68,55.68,55.48,55.48,33579.0,49.3617,49.3617,49.1844,49.1844,33579.0
2018-12-14 11:50:00,55.46,55.53,55.34,55.53,19638.0,49.1667,49.2288,49.0603,49.2288,19638.0
2018-12-14 11:55:00,55.53,55.57,55.4,55.42,23948.0,49.2288,49.2642,49.1135,49.1312,23948.0
2018-12-14 12:00:00,55.42,55.53,55.38,55.46,52129.0,49.1312,49.2288,49.0958,49.1667,52129.0
2018-12-14 12:05:00,55.46,55.56,55.33,55.38,58182.0,49.1667,49.2554,49.0515,49.0958,58182.0
2018-12-14 12:10:00,55.38,55.52,55.34,55.45,22569.0,49.0958,49.2199,49.0603,49.1578,22569.0
2018-12-14 12:15:00,55.45,55.5,55.4,55.42,85367.0,49.1578,49.2022,49.1135,49.1312,85367.0
2018-12-14 12:20:00,55.43,55.49,55.38,55.43,35162.0,49.1401,49.1933,49.0958,49.1401,35162.0
2018-12-14 12:25:00,55.41,55.52,55.38,55.52,44292.0,49.1224,49.2199,49.0958,49.2199,44292.0
2018-12-14 12:30:00,55.53,55.62,55.38,55.38,33087.0,49.2288,49.3086,49.0958,49.0958,33087.0
2018-12-14 12:35:00,55.38,55.4,55.27,55.28,15680.0,49.0958,49.1135,48.9983,49.0071,15680.0
2018-12-14 12:40:00,55.26,55.31,55.22,55.3,13313.0,48.9894,49.0337,48.9539,49.0249,13313.0
2018-12-14 12:45:00,55.3,55.32,55.12,55.17,28569.0,49.0249,49.0426,48.8653,48.9096,28569.0
2018-12-14 12:50:00,55.18,55.2,55.08,55.09,16224.0,48.9185,48.9362,48.8298,48.8387,16224.0
2018-12-14 12:55:00,55.11,55.15,55.07,55.08,18899.0,48.8564,48.8919,48.821,48.8298,18899.0
2018-12-14 13:00:00,55.08,55.11,54.96,54.99,32188.0,48.8298,48.8564,48.7234,48.75,32188.0
2018-12-14 13:05:00,54.98,55.13,54.97,55.13,33007.0,48.7412,48.8742,48.7323,48.8742,33007.0
2018-12-14 13:10:00,55.13,55.35,55.1,55.31,25059.0,48.8742,49.0692,48.8476,49.0337,25059.0
2018-12-14 13:15:00,55.33,55.37,55.21,55.23,19162.0,49.0515,49.0869,48.9451,48.9628,19162.0
2018-12-14 13:20:00,55.24,55.26,55.15,55.19,24170.0,48.9717,48.9894,48.8919,48.9273,24170.0
2018-12-14 13:25:00,55.18,55.29,55.18,55.21,14693.0,48.9185,49.016,48.9185,48.9451,14693.0
2018-12-14 13:30:00,55.2,55.21,55.03,55.04,18100.0,48.9362,48.9451,48.7855,48.7944,18100.0
2018-12-14 13:35:00,55.03,55.18,55.03,55.06,24271.0,48.7855,48.9185,48.7855,48.8121,24271.0
2018-12-14 13:40:00,55.07,55.1,54.98,55.0,37904.0,48.821,48.8476,48.7412,48.7589,37904.0
2018-12-14 13:45:00,55.0,55.16,54.98,55.13,42021.0,48.7589,48.9008,48.7412,48.8742,42021.0
2018-12-14 13:50:00,55.13,55.19,55.06,55.06,21957.0,48.8742,48.9273,48.8121,48.8121,21957.0
2018-12-14 13:55:00,55.08,55.1,55.0,55.04,16842.0,48.8298,48.8476,48.7589,48.7944,16842.0
2018-12-14 14:00:00,55.04,55.09,54.98,54.98,41227.0,48.7944,48.8387,48.7412,48.7412,41227.0
2018-12-14 14:05:00,54.97,55.1,54.97,55.09,82095.0,48.7323,48.8476,48.7323,48.8387,82095.0
2018-12-14 14:10:00,55.08,55.09,54.99,55.06,21270.0,48.8298,48.8387,48.75,48.8121,21270.0
2018-12-14 14:15:00,55.08,55.18,55.07,55.1,14032.0,48.8298,48.9185,48.821,48.8476,14032.0
2018-12-14 14:20:00,55.1,55.17,55.08,55.12,15509.0,48.8476,48.9096,48.8298,48.8653,15509.0
2018-12-14 14:25:00,55.13,55.18,55.06,55.15,17293.0,48.8742,48.9185,48.8121,48.8919,17293.0
2018-12-14 14:30:00,55.14,55.14,54.98,55.01,23674.0,48.883,48.883,48.7412,48.7678,23674.0
2018-12-14 14:35:00,55.0,55.02,54.87,54.87,29564.0,48.7589,48.7766,48.6437,48.6437,29564.0
2018-12-14 14:40:00,54.87,54.95,54.74,54.8,47973.0,48.6437,48.7146,48.5284,48.5816,47973.0
2018-12-14 14:45:00,54.8,54.89,54.76,54.8,29380.0,48.5816,48.6614,48.5461,48.5816,29380.0
2018-12-14 14:50:00,54.8,54.88,54.74,54.76,29788.0,48.5816,48.6525,48.5284,48.5461,29788.0
2018-12-14 14:55:00,54.76,54.98,54.75,54.96,47599.0,48.5461,48.7412,48.5373,48.7234,47599.0
2018-12-14 15:00:00,54.96,55.01,54.88,54.89,43945.0,48.7234,48.7678,48.6525,48.6614,43945.0
2018-12-14 15:05:00,54.88,54.96,54.85,54.9,34074.0,48.6525,48.7234,48.6259,48.6703,34074.0
2018-12-14 15:10:00,54.9,55.15,54.87,55.06,44791.0,48.6703,48.8919,48.6437,48.8121,44791.0
2018-12-14 15:15:00,55.06,55.11,55.02,55.11,31217.0,48.8121,48.8564,48.7766,48.8564,31217.0
2018-12-14 15:20:00,55.1,55.1,54.96,55.0,41402.0,48.8476,48.8476,48.7234,48.7589,41402.0
2018-12-14 15:25:00,55.01,55.07,54.97,54.97,38116.0,48.7678,48.821,48.7323,48.7323,38116.0
2018-12-14 15:30:00,54.97,55.03,54.86,54.89,50568.0,48.7323,48.7855,48.6348,48.6614,50568.0
2018-12-14 15:35:00,54.89,54.89,54.82,54.84,63544.0,48.6614,48.6614,48.5993,48.6171,63544.0
2018-12-14 15:40:00,54.83,54.86,54.69,54.69,84223.0,48.6082,48.6348,48.4841,48.4841,84223.0
2018-12-14 15:45:00,54.68,54.71,54.56,54.63,96660.0,48.4752,48.5018,48.3688,48.4309,96660.0
2018-12-14 15:50:00,54.64,54.77,54.63,54.76,102196.0,48.4398,48.555,48.4309,48.5461,102196.0
2018-12-14 15:55:00,54.76,54.97,54.76,54.95,347532.0,48.5461,48.7323,48.5461,48.7146,347532.0
2018-12-17 09:30:00,53.64,53.72,53.14,53.42,91277.0,48.2311,48.3031,47.7816,48.0333,91277.0
2018-12-17 09:35:00,53.39,53.86,53.39,53.6,61458.0,48.0064,48.429,48.0064,48.1952,61458.0
2018-12-17 09:40:00,53.62,53.65,53.29,53.42,50817.0,48.2132,48.2401,47.9164,48.0333,50817.0
2018-12-17 09:45:00,53.38,53.51,53.0,53.18,39553.0,47.9974,48.1143,47.6557,47.8175,39553.0
2018-12-17 09:50:00,53.14,53.16,52.94,53.06,30274.0,47.7816,47.7995,47.6017,47.7096,30274.0
2018-12-17 09:55:00,53.03,53.2,53.02,53.17,70738.0,47.6827,47.8355,47.6737,47.8085,70738.0
2018-12-17 10:00:00,53.16,53.37,52.9,52.9,60445.0,47.7995,47.9884,47.5658,47.5658,60445.0
2018-12-17 10:05:00,52.9,52.98,52.78,52.96,86389.0,47.5658,47.6377,47.4579,47.6197,86389.0
2018-12-17 10:10:00,52.93,53.12,52.88,53.1,71781.0,47.5927,47.7636,47.5478,47.7456,71781.0
2018-12-17 10:15:00,53.08,53.2,53.02,53.09,51360.0,47.7276,47.8355,47.6737,47.7366,51360.0
2018-12-17 10:20:00,53.08,53.08,52.77,52.83,61439.0,47.7276,47.7276,47.4489,47.5028,61439.0
2018-12-17 10:25:00,52.88,53.2,52.84,53.1,24412.0,47.5478,47.8355,47.5118,47.7456,24412.0
2018-12-17 10:30:00,53.1,53.21,52.99,53.05,15227.0,47.7456,47.8445,47.6467,47.7006,15227.0
2018-12-17 10:35:00,53.06,53.09,52.93,53.03,30811.0,47.7096,47.7366,47.5927,47.6827,30811.0
2018-12-17 10:40:00,52.98,53.35,52.93,53.21,53702.0,47.6377,47.9704,47.5927,47.8445,53702.0
2018-12-17 10:45:00,53.23,53.39,53.13,53.38,22036.0,47.8625,48.0064,47.7726,47.9974,22036.0
2018-12-17 10:50:00,53.35,53.63,53.35,53.53,28566.0,47.9704,48.2222,47.9704,48.1322,28566.0
2018-12-17 10:55:00,53.54,53.84,53.54,53.78,51229.0,48.1412,48.411,48.1412,48.357,51229.0
2018-12-17 11:00:00,53.73,54.0,53.73,53.86,27086.0,48.3121,48.5548,48.3121,48.429,27086.0
2018-12-17 11:05:00,53.87,54.26,53.86,54.26,65589.0,48.438,48.7886,48.429,48.7886,65589.0
2018-12-17 11:10:00,54.22,54.33,54.09,54.17,44709.0,48.7527,48.8516,48.6358,48.7077,44709.0
2018-12-17 11:15:00,54.17,54.3,54.11,54.12,18216.0,48.7077,48.8246,48.6538,48.6627,18216.0
2018-12-17 11:20:00,54.14,54.2,54.08,54.1,23358.0,48.6807,48.7347,48.6268,48.6448,23358.0
2018-12-17 11:25:00,54.14,54.24,54.06,54.07,26979.0,48.6807,48.7706,48.6088,48.6178,26979.0
2018-12-17 11:30:00,54.07,54.07,53.97,54.05,12842.0,48.6178,48.6178,48.5279,48.5998,12842.0
2018-12-17 11:35:00,54.05,54.05,53.99,54.04,9493.0,48.5998,48.5998,48.5459,48.5908,9493.0
2018-12-17 11:40:00,54.02,54.14,53.88,53.89,46369.0,48.5728,48.6807,48.4469,48.4559,46369.0
2018-12-17 11:45:00,53.91,54.03,53.8,54.01,19803.0,48.4739,48.5818,48.375,48.5638,19803.0
2018-12-17 11:50:00,54.04,54.17,54.0,54.15,16567.0,48.5908,48.7077,48.5548,48.6897,16567.0
2018-12-17 11:55:00,54.1,54.21,54.06,54.14,21964.0,48.6448,48.7437,48.6088,48.6807,21964.0
2018-12-17 12:00:00,54.16,54.29,54.1,54.25,29028.0,48.6987,48.8156,48.6448,48.7796,29028.0
2018-12-17 12:05:00,54.22,54.29,54.18,54.25,12020.0,48.7527,48.8156,48.7167,48.7796,12020.0
2018-12-17 12:10:00,54.24,54.24,53.94,53.94,21416.0,48.7706,48.7706,48.5009,48.5009,21416.0
2018-12-17 12:15:00,53.94,54.05,53.91,54.02,15944.0,48.5009,48.5998,48.4739,48.5728,15944.0
2018-12-17 12:20:00,54.03,54.09,53.95,53.99,20779.0,48.5818,48.6358,48.5099,48.5459,20779.0
2018-12-17 12:25:00,54.01,54.02,53.92,53.94,15065.0,48.5638,48.5728,48.4829,48.5009,15065.0
2018-12-17 12:30:00,53.92,53.92,53.7,53.7,21780.0,48.4829,48.4829,48.2851,48.2851,21780.0
2018-12-17 12:35:00,53.71,53.79,53.6,53.78,28776.0,48.2941,48.366,48.1952,48.357,28776.0
2018-12-17 12:40:00,53.78,53.83,53.61,53.65,16673.0,48.357,48.402,48.2042,48.2401,16673.0
2018-12-17 12:45:00,53.67,53.79,53.66,53.78,12647.0,48.2581,48.366,48.2491,48.357,12647.0
2018-12-17 12:50:00,53.76,53.84,53.67,53.72,14853.0,48.339,48.411,48.2581,48.3031,14853.0
2018-12-17 12:55:00,53.72,53.75,53.6,53.6,10930.0,48.3031,48.3301,48.1952,48.1952,10930.0
2018-12-17 13:00:00,53.6,53.63,53.5,53.54,25957.0,48.1952,48.2222,48.1053,48.1412,25957.0
2018-12-17 13:05:00,53.53,53.64,53.51,53.59,19798.0,48.1322,48.2311,48.1143,48.1862,19798.0
2018-12-17 13:10:00,53.59,53.64,53.44,53.5,19379.0,48.1862,48.2311,48.0513,48.1053,19379.0
2018-12-17 13:15:00,53.51,53.53,53.42,53.45,12889.0,48.1143,48.1322,48.0333,48.0603,12889.0
2018-12-17 13:20:00,53.44,53.46,53.28,53.42,18896.0,48.0513,48.0693,47.9074,48.0333,18896.0
2018-12-17 13:25:00,53.42,53.43,53.29,53.29,17285.0,48.0333,48.0423,47.9164,47.9164,17285.0
2018-12-17 13:30:00,53.28,53.43,53.22,53.25,17238.0,47.9074,48.0423,47.8535,47.8805,17238.0
2018-12-17 13:35:00,53.22,53.25,53.01,53.03,35306.0,47.8535,47.8805,47.6647,47.6827,35306.0
2018-12-17 13:40:00,53.04,53.2,53.03,53.11,24930.0,47.6916,47.8355,47.6827,47.7546,24930.0
2018-12-17 13:45:00,53.11,53.11,52.99,53.06,22809.0,47.7546,47.7546,47.6467,47.7096,22809.0
2018-12-17 13:50:00,53.07,53.09,52.96,53.05,19408.0,47.7186,47.7366,47.6197,47.7006,19408.0
2018-12-17 13:55:00,53.03,53.07,52.85,52.86,36977.0,47.6827,47.7186,47.5208,47.5298,36977.0
2018-12-17 14:00:00,52.86,52.99,52.72,52.72,60173.0,47.5298,47.6467,47.4039,47.4039,60173.0
2018-12-17 14:05:00,52.73,52.88,52.67,52.83,28065.0,47.4129,47.5478,47.359,47.5028,28065.0
2018-12-17 14:10:00,52.83,52.97,52.82,52.96,25999.0,47.5028,47.6287,47.4938,47.6197,25999.0
2018-12-17 14:15:00,52.95,53.04,52.92,53.02,23302.0,47.6107,47.6916,47.5837,47.6737,23302.0
2018-12-17 14:20:00,52.97,53.09,52.91,52.92,13734.0,47.6287,47.7366,47.5748,47.5837,13734.0
2018-12-17 14:25:00,52.94,52.94,52.84,52.86,21271.0,47.6017,47.6017,47.5118,47.5298,21271.0
2018-12-17 14:30:00,52.86,53.05,52.84,52.97,15404.0,47.5298,47.7006,47.5118,47.6287,15404.0
2018-12-17 14:35:00,52.98,53.0,52.84,52.86,16098.0,47.6377,47.6557,47.5118,47.5298,16098.0
2018-12-17 14:40:00,52.86,53.03,52.85,52.91,11194.0,47.5298,47.6827,47.5208,47.5748,11194.0
2018-12-17 14:45:00,52.9,52.96,52.82,52.84,20720.0,47.5658,47.6197,47.4938,47.5118,20720.0
2018-12-17 14:50:00,52.85,52.85,52.65,52.66,19135.0,47.5208,47.5208,47.341,47.35,19135.0
2018-12-17 14:55:00,52.65,52.69,52.51,52.59,48435.0,47.341,47.3769,47.2151,47.287,48435.0
2018-12-17 15:00:00,52.61,52.64,52.51,52.59,28013.0,47.305,47.332,47.2151,47.287,28013.0
2018-12-17 15:05:00,52.61,52.71,52.54,52.55,42817.0,47.305,47.3949,47.2421,47.2511,42817.0
2018-12-17 15:10:00,52.54,52.73,52.54,52.62,22872.0,47.2421,47.4129,47.2421,47.314,22872.0
2018-12-17 15:15:00,52.6,52.68,52.55,52.57,34514.0,47.296,47.3679,47.2511,47.269,34514.0
2018-12-17 15:20:00,52.57,52.6,52.42,52.43,60277.0,47.269,47.296,47.1342,47.1432,60277.0
2018-12-17 15:25:00,52.42,52.45,52.23,52.26,76175.0,47.1342,47.1611,46.9633,46.9903,76175.0
2018-12-17 15:30:00,52.25,52.26,51.97,51.98,117314.0,46.9813,46.9903,46.7295,46.7385,117314.0
2018-12-17 15:35:00,51.97,52.16,51.9,52.07,92693.0,46.7295,46.9004,46.6666,46.8195,92693.0
2018-12-17 15:40:00,52.06,52.13,52.03,52.05,65471.0,46.8105,46.8734,46.7835,46.8015,65471.0
2018-12-17 15:45:00,52.04,52.24,52.04,52.14,204617.0,46.7925,46.9723,46.7925,46.8824,204617.0
2018-12-17 15:50:00,52.12,52.5,52.12,52.49,114338.0,46.8644,47.2061,46.8644,47.1971,114338.0
2018-12-17 15:55:00,52.49,52.64,52.42,52.61,201203.0,47.1971,47.332,47.1342,47.305,201203.0
2018-12-18 09:30:00,53.01,53.44,52.94,53.44,79027.0,47.6647,48.0513,47.6017,48.0513,79027.0
2018-12-18 09:35:00,53.48,53.72,53.37,53.46,49761.0,48.0873,48.3031,47.9884,48.0693,49761.0
2018-12-18 09:40:00,53.52,53.79,53.38,53.76,53759.0,48.1232,48.366,47.9974,48.339,53759.0
2018-12-18 09:45:00,53.8,53.8,53.42,53.53,25841.0,48.375,48.375,48.0333,48.1322,25841.0
2018-12-18 09:50:00,53.5,53.55,53.21,53.28,28119.0,48.1053,48.1502,47.8445,47.9074,28119.0
2018-12-18 09:55:00,53.3,53.35,53.18,53.29,47474.0,47.9254,47.9704,47.8175,47.9164,47474.0
2018-12-18 10:00:00,53.29,53.34,52.95,52.98,115893.0,47.9164,47.9614,47.6107,47.6377,115893.0
2018-12-18 10:05:00,52.96,53.08,52.9,53.02,65467.0,47.6197,47.7276,47.5658,47.6737,65467.0
2018-12-18 10:10:00,53.0,53.08,52.92,52.95,37981.0,47.6557,47.7276,47.5837,47.6107,37981.0
2018-12-18 10:15:00,52.95,53.21,52.95,53.06,31215.0,47.6107,47.8445,47.6107,47.7096,31215.0
2018-12-18 10:20:00,53.08,53.09,52.75,52.79,65399.0,47.7276,47.7366,47.4309,47.4669,65399.0
2018-12-18 10:25:00,52.79,52.86,52.71,52.83,64842.0,47.4669,47.5298,47.3949,47.5028,64842.0
2018-12-18 10:30:00,52.83,53.03,52.81,52.98,105496.0,47.5028,47.6827,47.4848,47.6377,105496.0
2018-12-18 10:35:00,52.97,53.02,52.87,52.96,25637.0,47.6287,47.6737,47.5388,47.6197,25637.0
2018-12-18 10:40:00,52.96,52.98,52.56,52.56,23482.0,47.6197,47.6377,47.26,47.26,23482.0
2018-12-18 10:45:00,52.57,52.6,52.52,52.58,33526.0,47.269,47.296,47.2241,47.278,33526.0
2018-12-18 10:50:00,52.57,52.69,52.53,52.62,21934.0,47.269,47.3769,47.2331,47.314,21934.0
2018-12-18 10:55:00,52.63,52.72,52.54,52.57,24347.0,47.323,47.4039,47.2421,47.269,24347.0
2018-12-18 11:00:00,52.58,52.85,52.56,52.66,32274.0,47.278,47.5208,47.26,47.35,32274.0
2018-12-18 11:05:00,52.67,52.75,52.67,52.69,17592.0,47.359,47.4309,47.359,47.3769,17592.0
2018-12-18 11:10:00,52.7,52.7,52.53,52.54,20378.0,47.3859,47.3859,47.2331,47.2421,20378.0
2018-12-18 11:15:00,52.54,52.56,52.29,52.31,82083.0,47.2421,47.26,47.0173,47.0353,82083.0
2018-12-18 11:20:00,52.32,52.39,52.2,52.2,27271.0,47.0442,47.1072,46.9363,46.9363,27271.0
2018-12-18 11:25:00,52.2,52.24,52.02,52.24,61125.0,46.9363,46.9723,46.7745,46.9723,61125.0
2018-12-18 11:30:00,52.24,52.43,52.22,52.41,43506.0,46.9723,47.1432,46.9543,47.1252,43506.0
2018-12-18 11:35:00,52.42,52.53,52.37,52.37,21992.0,47.1342,47.2331,47.0892,47.0892,21992.0
2018-12-18 11:40:00,52.36,52.38,52.14,52.15,32153.0,47.0802,47.0982,46.8824,46.8914,32153.0
2018-12-18 11:45:00,52.13,52.37,52.08,52.37,30446.0,46.8734,47.0892,46.8284,47.0892,30446.0
2018-12-18 11:50:00,52.36,52.37,52.12,52.19,32318.0,47.0802,47.0892,46.8644,46.9274,32318.0
2018-12-18 11:55:00,52.21,52.23,52.12,52.18,22449.0,46.9453,46.9633,46.8644,46.9184,22449.0
2018-12-18 12:00:00,52.17,52.35,52.17,52.28,25344.0,46.9094,47.0712,46.9094,47.0083,25344.0
2018-12-18 12:05:00,52.29,52.49,52.28,52.47,42407.0,47.0173,47.1971,47.0083,47.1791,42407.0
2018-12-18 12:10:00,52.48,52.56,52.42,52.44,13908.0,47.1881,47.26,47.1342,47.1521,13908.0
2018-12-18 12:15:00,52.43,52.66,52.43,52.66,31925.0,47.1432,47.35,47.1432,47.35,31925.0
2018-12-18 12:20:00,52.65,52.75,52.62,52.63,21400.0,47.341,47.4309,47.314,47.323,21400.0
2018-12-18 12:25:00,52.62,52.62,52.51,52.52,28723.0,47.314,47.314,47.2151,47.2241,28723.0
2018-12-18 12:30:00,52.52,52.58,52.43,52.45,17067.0,47.2241,47.278,47.1432,47.1611,17067.0
2018-12-18 12:35:00,52.44,52.47,52.4,52.44,20160.0,47.1521,47.1791,47.1162,47.1521,20160.0
2018-12-18 12:40:00,52.44,52.52,52.43,52.43,15844.0,47.1521,47.2241,47.1432,47.1432,15844.0
2018-12-18 12:45:00,52.43,52.6,52.4,52.6,14643.0,47.1432,47.296,47.1162,47.296,14643.0
2018-12-18 12:50:00,52.58,52.59,52.5,52.59,14051.0,47.278,47.287,47.2061,47.287,14051.0
2018-12-18 12:55:00,52.61,52.62,52.49,52.58,8868.0,47.305,47.314,47.1971,47.278,8868.0
2018-12-18 13:00:00,52.61,52.63,52.54,52.62,11362.0,47.305,47.323,47.2421,47.314,11362.0
2018-12-18 13:05:00,52.63,52.64,52.57,52.62,8387.0,47.323,47.332,47.269,47.314,8387.0
2018-12-18 13:10:00,52.64,52.69,52.62,52.63,5845.0,47.332,47.3769,47.314,47.323,5845.0
2018-12-18 13:15:00,52.6,52.74,52.59,52.72,16530.0,47.296,47.4219,47.287,47.4039,16530.0
2018-12-18 13:20:00,52.73,52.75,52.65,52.7,20684.0,47.4129,47.4309,47.341,47.3859,20684.0
2018-12-18 13:25:00,52.69,52.74,52.64,52.66,11384.0,47.3769,47.4219,47.332,47.35,11384.0
2018-12-18 13:30:00,52.65,52.69,52.63,52.66,19811.0,47.341,47.3769,47.323,47.35,19811.0
2018-12-18 13:35:00,52.65,52.67,52.62,52.65,19160.0,47.341,47.359,47.314,47.341,19160.0
2018-12-18 13:40:00,52.65,52.69,52.64,52.68,18535.0,47.341,47.3769,47.332,47.3679,18535.0
2018-12-18 13:45:00,52.66,52.8,52.64,52.79,9418.0,47.35,47.4758,47.332,47.4669,9418.0
2018-12-18 13:50:00,52.77,52.77,52.65,52.68,12748.0,47.4489,47.4489,47.341,47.3679,12748.0
2018-12-18 13:55:00,52.67,52.68,52.56,52.64,18589.0,47.359,47.3679,47.26,47.332,18589.0
2018-12-18 14:00:00,52.65,52.77,52.65,52.75,18136.0,47.341,47.4489,47.341,47.4309,18136.0
2018-12-18 14:05:00,52.75,52.79,52.66,52.79,17135.0,47.4309,47.4669,47.35,47.4669,17135.0
2018-12-18 14:10:00,52.79,52.86,52.74,52.83,31670.0,47.4669,47.5298,47.4219,47.5028,31670.0
2018-12-18 14:15:00,52.83,52.87,52.75,52.85,17336.0,47.5028,47.5388,47.4309,47.5208,17336.0
2018-12-18 14:20:00,52.83,52.94,52.8,52.93,37086.0,47.5028,47.6017,47.4758,47.5927,37086.0
2018-12-18 14:25:00,52.92,53.1,52.9,53.04,32073.0,47.5837,47.7456,47.5658,47.6916,32073.0
2018-12-18 14:30:00,53.05,53.13,52.95,52.98,42106.0,47.7006,47.7726,47.6107,47.6377,42106.0
2018-12-18 14:35:00,52.98,53.05,52.91,53.04,21360.0,47.6377,47.7006,47.5748,47.6916,21360.0
2018-12-18 14:40:00,53.02,53.02,52.72,52.73,41777.0,47.6737,47.6737,47.4039,47.4129,41777.0
2018-12-18 14:45:00,52.72,52.83,52.7,52.82,99871.0,47.4039,47.5028,47.3859,47.4938,99871.0
2018-12-18 14:50:00,52.82,52.83,52.74,52.76,41812.0,47.4938,47.5028,47.4219,47.4399,41812.0
2018-12-18 14:55:00,52.75,52.77,52.28,52.6,85904.0,47.4309,47.4489,47.0083,47.296,85904.0
2018-12-18 15:00:00,52.61,52.69,52.51,52.6,64616.0,47.305,47.3769,47.2151,47.296,64616.0
2018-12-18 15:05:00,52.61,52.68,52.52,52.62,48312.0,47.305,47.3679,47.2241,47.314,48312.0
2018-12-18 15:10:00,52.62,52.76,52.58,52.71,26286.0,47.314,47.4399,47.278,47.3949,26286.0
2018-12-18 15:15:00,52.71,52.8,52.67,52.69,16373.0,47.3949,47.4758,47.359,47.3769,16373.0
2018-12-18 15:20:00,52.68,52.73,52.61,52.72,26784.0,47.3679,47.4129,47.305,47.4039,26784.0
2018-12-18 15:25:00,52.72,52.72,52.52,52.58,35924.0,47.4039,47.4039,47.2241,47.278,35924.0
2018-12-18 15:30:00,52.59,52.88,52.58,52.88,55347.0,47.287,47.5478,47.278,47.5478,55347.0
2018-12-18 15:35:00,52.88,52.97,52.84,52.89,51837.0,47.5478,47.6287,47.5118,47.5568,51837.0
2018-12-18 15:40:00,52.88,53.1,52.86,53.09,66771.0,47.5478,47.7456,47.5298,47.7366,66771.0
2018-12-18 15:45:00,53.09,53.19,53.01,53.17,95694.0,47.7366,47.8265,47.6647,47.8085,95694.0
2018-12-18 15:50:00,53.17,53.2,53.05,53.18,95419.0,47.8085,47.8355,47.7006,47.8175,95419.0
2018-12-18 15:55:00,53.18,53.18,52.93,52.95,303296.0,47.8175,47.8175,47.5927,47.6107,303296.0
2018-12-19 09:30:00,53.25,53.25,52.99,53.05,51337.0,47.8805,47.8805,47.6467,47.7006,51337.0
2018-12-19 09:35:00,53.05,53.12,52.78,52.79,15891.0,47.7006,47.7636,47.4579,47.4669,15891.0
2018-12-19 09:40:00,52.84,52.87,52.73,52.76,31825.0,47.5118,47.5388,47.4129,47.4399,31825.0
2018-12-19 09:45:00,52.8,52.99,52.77,52.96,29642.0,47.4758,47.6467,47.4489,47.6197,29642.0
2018-12-19 09:50:00,52.98,53.24,52.97,53.23,18004.0,47.6377,47.8715,47.6287,47.8625,18004.0
2018-12-19 09:55:00,53.25,53.43,53.23,53.33,43910.0,47.8805,48.0423,47.8625,47.9524,43910.0
2018-12-19 10:00:00,53.25,53.39,53.24,53.27,27451.0,47.8805,48.0064,47.8715,47.8985,27451.0
2018-12-19 10:05:00,53.23,53.27,53.03,53.09,31894.0,47.8625,47.8985,47.6827,47.7366,31894.0
2018-12-19 10:10:00,53.07,53.19,52.96,53.19,22614.0,47.7186,47.8265,47.6197,47.8265,22614.0
2018-12-19 10:15:00,53.17,53.32,53.15,53.29,27385.0,47.8085,47.9434,47.7906,47.9164,27385.0
2018-12-19 10:20:00,53.27,53.27,53.09,53.12,31314.0,47.8985,47.8985,47.7366,47.7636,31314.0
2018-12-19 10:25:00,53.14,53.24,53.07,53.07,21775.0,47.7816,47.8715,47.7186,47.7186,21775.0
2018-12-19 10:30:00,53.15,53.16,52.97,53.01,21415.0,47.7906,47.7995,47.6287,47.6647,21415.0
2018-12-19 10:35:00,53.05,53.09,52.99,53.07,12160.0,47.7006,47.7366,47.6467,47.7186,12160.0
2018-12-19 10:40:00,53.04,53.11,52.89,52.92,34661.0,47.6916,47.7546,47.5568,47.5837,34661.0
2018-12-19 10:45:00,52.93,52.96,52.77,52.88,18197.0,47.5927,47.6197,47.4489,47.5478,18197.0
2018-12-19 10:50:00,52.91,53.08,52.89,52.9,16308.0,47.5748,47.7276,47.5568,47.5658,16308.0
2018-12-19 10:55:00,52.89,52.98,52.79,52.97,13556.0,47.5568,47.6377,47.4669,47.6287,13556.0
2018-12-19 11:00:00,52.98,52.98,52.82,52.84,14744.0,47.6377,47.6377,47.4938,47.5118,14744.0
2018-12-19 11:05:00,52.85,52.88,52.44,52.44,51019.0,47.5208,47.5478,47.1521,47.1521,51019.0
2018-12-19 11:10:00,52.48,52.65,52.27,52.46,124951.0,47.1881,47.341,46.9993,47.1701,124951.0
2018-12-19 11:15:00,52.46,52.47,52.33,52.44,33537.0,47.1701,47.1791,47.0532,47.1521,33537.0
2018-12-19 11:20:00,52.44,52.58,52.41,52.55,31375.0,47.1521,47.278,47.1252,47.2511,31375.0
2018-12-19 11:25:00,52.57,52.59,52.46,52.55,43222.0,47.269,47.287,47.1701,47.2511,43222.0
2018-12-19 11:30:00,52.54,52.57,52.45,52.48,29222.0,47.2421,47.269,47.1611,47.1881,29222.0
2018-12-19 11:35:00,52.47,52.48,52.41,52.44,27130.0,47.1791,47.1881,47.1252,47.1521,27130.0
2018-12-19 11:40:00,52.46,52.46,52.36,52.39,57921.0,47.1701,47.1701,47.0802,47.1072,57921.0
2018-12-19 11:45:00,52.4,52.59,52.37,52.59,24140.0,47.1162,47.287,47.0892,47.287,24140.0
2018-12-19 11:50:00,52.59,52.72,52.55,52.59,43397.0,47.287,47.4039,47.2511,47.287,43397.0
2018-12-19 11:55:00,52.59,52.65,52.5,52.59,41685.0,47.287,47.341,47.2061,47.287,41685.0
2018-12-19 12:00:00,52.57,52.57,52.43,52.48,23084.0,47.269,47.269,47.1432,47.1881,23084.0
2018-12-19 12:05:00,52.5,52.54,52.48,52.5,17021.0,47.2061,47.2421,47.1881,47.2061,17021.0
2018-12-19 12:10:00,52.51,52.51,52.39,52.42,16420.0,47.2151,47.2151,47.1072,47.1342,16420.0
2018-12-19 12:15:00,52.42,52.59,52.38,52.52,17938.0,47.1342,47.287,47.0982,47.2241,17938.0
2018-12-19 12:20:00,52.54,52.67,52.49,52.66,18629.0,47.2421,47.359,47.1971,47.35,18629.0
2018-12-19 12:25:00,52.64,52.65,52.58,52.58,17525.0,47.332,47.341,47.278,47.278,17525.0
2018-12-19 12:30:00,52.57,52.61,52.56,52.56,21482.0,47.269,47.305,47.26,47.26,21482.0
2018-12-19 12:35:00,52.55,52.62,52.51,52.58,51916.0,47.2511,47.314,47.2151,47.278,51916.0
2018-12-19 12:40:00,52.57,52.67,52.56,52.67,12683.0,47.269,47.359,47.26,47.359,12683.0
2018-12-19 12:45:00,52.67,52.73,52.64,52.72,63118.0,47.359,47.4129,47.332,47.4039,63118.0
2018-12-19 12:50:00,52.73,52.81,52.61,52.64,57497.0,47.4129,47.4848,47.305,47.332,57497.0
2018-12-19 12:55:00,52.66,52.75,52.65,52.69,37173.0,47.35,47.4309,47.341,47.3769,37173.0
2018-12-19 13:00:00,52.68,52.72,52.64,52.7,39189.0,47.3679,47.4039,47.332,47.3859,39189.0
2018-12-19 13:05:00,52.72,52.74,52.54,52.57,19806.0,47.4039,47.4219,47.2421,47.269,19806.0
2018-12-19 13:10:00,52.59,52.72,52.57,52.61,58778.0,47.287,47.4039,47.269,47.305,58778.0
2018-12-19 13:15:00,52.6,52.71,52.55,52.71,12233.0,47.296,47.3949,47.2511,47.3949,12233.0
2018-12-19 13:20:00,52.7,52.73,52.54,52.59,14411.0,47.3859,47.4129,47.2421,47.287,14411.0
2018-12-19 13:25:00,52.57,52.66,52.57,52.63,12213.0,47.269,47.35,47.269,47.323,12213.0
2018-12-19 13:30:00,52.64,52.68,52.54,52.65,67746.0,47.332,47.3679,47.2421,47.341,67746.0
2018-12-19 13:35:00,52.65,52.66,52.55,52.58,18400.0,47.341,47.35,47.2511,47.278,18400.0
2018-12-19 13:40:00,52.59,52.65,52.58,52.64,28144.0,47.287,47.341,47.278,47.332,28144.0
2018-12-19 13:45:00,52.64,52.64,52.39,52.39,24212.0,47.332,47.332,47.1072,47.1072,24212.0
2018-12-19 13:50:00,52.39,52.41,52.33,52.34,19259.0,47.1072,47.1252,47.0532,47.0622,19259.0
2018-12-19 13:55:00,52.33,52.38,52.16,52.38,42424.0,47.0532,47.0982,46.9004,47.0982,42424.0
2018-12-19 14:00:00,52.38,52.66,51.66,51.66,49093.0,47.0982,47.35,46.4508,46.4508,49093.0
2018-12-19 14:05:00,51.7,51.75,51.56,51.64,64301.0,46.4868,46.5317,46.3609,46.4328,64301.0
2018-12-19 14:10:00,51.67,51.75,51.37,51.61,55720.0,46.4598,46.5317,46.19,46.4058,55720.0
2018-12-19 14:15:00,51.58,52.03,51.52,52.0,63050.0,46.3789,46.7835,46.3249,46.7565,63050.0
2018-12-19 14:20:00,51.99,51.99,51.78,51.97,30812.0,46.7475,46.7475,46.5587,46.7295,30812.0
2018-12-19 14:25:00,51.99,52.12,51.9,52.11,28660.0,46.7475,46.8644,46.6666,46.8554,28660.0
2018-12-19 14:30:00,52.09,52.32,51.92,52.14,73539.0,46.8374,47.0442,46.6846,46.8824,73539.0
2018-12-19 14:35:00,52.15,52.41,52.06,52.34,85998.0,46.8914,47.1252,46.8105,47.0622,85998.0
2018-12-19 14:40:00,52.31,52.32,51.79,51.82,101562.0,47.0353,47.0442,46.5677,46.5947,101562.0
2018-12-19 14:45:00,51.83,52.11,51.8,51.98,127483.0,46.6037,46.8554,46.5767,46.7385,127483.0
2018-12-19 14:50:00,51.99,52.0,51.65,51.72,79797.0,46.7475,46.7565,46.4418,46.5048,79797.0
2018-12-19 14:55:00,51.72,51.72,51.35,51.51,78722.0,46.5048,46.5048,46.1721,46.3159,78722.0
2018-12-19 15:00:00,51.52,51.52,51.06,51.07,114031.0,46.3249,46.3249,45.9113,45.9203,114031.0
2018-12-19 15:05:00,51.05,51.14,50.78,51.14,160786.0,45.9023,45.9832,45.6595,45.9832,160786.0
2018-12-19 15:10:00,51.12,51.43,51.02,51.43,109389.0,45.9653,46.244,45.8753,46.244,109389.0
2018-12-19 15:15:00,51.43,51.51,51.13,51.29,112031.0,46.244,46.3159,45.9742,46.1181,112031.0
2018-12-19 15:20:00,51.29,51.48,51.03,51.41,99922.0,46.1181,46.289,45.8843,46.226,99922.0
2018-12-19 15:25:00,51.39,51.46,51.07,51.07,87060.0,46.208,46.271,45.9203,45.9203,87060.0
2018-12-19 15:30:00,51.09,51.2,51.01,51.18,152029.0,45.9383,46.0372,45.8663,46.0192,152029.0
2018-12-19 15:35:00,51.16,51.18,50.87,50.96,87940.0,46.0012,46.0192,45.7405,45.8214,87940.0
2018-12-19 15:40:00,50.93,50.94,50.63,50.76,181349.0,45.7944,45.8034,45.5247,45.6416,181349.0
2018-12-19 15:45:00,50.74,50.93,50.65,50.9,221578.0,45.6236,45.7944,45.5426,45.7674,221578.0
2018-12-19 15:50:00,50.9,51.1,50.88,51.05,247686.0,45.7674,45.9473,45.7495,45.9023,247686.0
2018-12-19 15:55:00,51.04,51.24,50.92,51.22,586594.0,45.8933,46.0732,45.7854,46.0552,586594.0
2018-12-20 09:30:00,50.57,51.61,50.5,51.4,101291.0,45.4707,46.4058,45.4078,46.217,101291.0
2018-12-20 09:35:00,51.41,51.64,51.05,51.29,31973.0,46.226,46.4328,45.9023,46.1181,31973.0
2018-12-20 09:40:00,51.34,51.45,51.08,51.4,31852.0,46.1631,46.262,45.9293,46.217,31852.0
2018-12-20 09:45:00,51.49,51.54,51.16,51.32,33214.0,46.2979,46.3429,46.0012,46.1451,33214.0
2018-12-20 09:50:00,51.31,51.37,51.08,51.13,18678.0,46.1361,46.19,45.9293,45.9742,18678.0
2018-12-20 09:55:00,51.09,51.52,51.06,51.35,34787.0,45.9383,46.3249,45.9113,46.1721,34787.0
2018-12-20 10:00:00,51.45,51.51,51.24,51.27,30543.0,46.262,46.3159,46.0732,46.1001,30543.0
2018-12-20 10:05:00,51.25,51.65,51.24,51.57,52394.0,46.0821,46.4418,46.0732,46.3699,52394.0
2018-12-20 10:10:00,51.57,51.59,51.44,51.57,23022.0,46.3699,46.3879,46.253,46.3699,23022.0
2018-12-20 10:15:00,51.57,51.64,51.27,51.28,22359.0,46.3699,46.4328,46.1001,46.1091,22359.0
2018-12-20 10:20:00,51.27,51.48,51.22,51.45,26789.0,46.1001,46.289,46.0552,46.262,26789.0
2018-12-20 10:25:00,51.45,51.57,51.42,51.5,12337.0,46.262,46.3699,46.235,46.3069,12337.0
2018-12-20 10:30:00,51.5,51.59,51.41,51.43,27861.0,46.3069,46.3879,46.226,46.244,27861.0
2018-12-20 10:35:00,51.43,51.49,51.19,51.46,17342.0,46.244,46.2979,46.0282,46.271,17342.0
2018-12-20 10:40:00,51.45,51.58,51.43,51.52,34520.0,46.262,46.3789,46.244,46.3249,34520.0
2018-12-20 10:45:00,51.53,51.54,51.27,51.29,26582.0,46.3339,46.3429,46.1001,46.1181,26582.0
2018-12-20 10:50:00,51.27,51.32,51.01,51.06,58980.0,46.1001,46.1451,45.8663,45.9113,58980.0
2018-12-20 10:55:00,51.09,51.22,50.93,51.15,24022.0,45.9383,46.0552,45.7944,45.9922,24022.0
2018-12-20 11:00:00,51.11,51.13,50.84,51.11,24198.0,45.9563,45.9742,45.7135,45.9563,24198.0
2018-12-20 11:05:00,51.12,51.21,50.9,50.95,15810.0,45.9653,46.0462,45.7674,45.8124,15810.0
2018-12-20 11:10:00,50.95,51.03,50.88,50.91,20934.0,45.8124,45.8843,45.7495,45.7764,20934.0
2018-12-20 11:15:00,50.91,50.94,50.78,50.82,25422.0,45.7764,45.8034,45.6595,45.6955,25422.0
2018-12-20 11:20:00,50.81,50.82,50.33,50.38,144291.0,45.6865,45.6955,45.2549,45.2999,144291.0
2018-12-20 11:25:00,50.38,50.41,50.15,50.28,54224.0,45.2999,45.3268,45.0931,45.21,54224.0
2018-12-20 11:30:00,50.27,50.33,50.18,50.22,28053.0,45.201,45.2549,45.12,45.156,28053.0
2018-12-20 11:35:00,50.21,50.33,50.15,50.27,30862.0,45.147,45.2549,45.0931,45.201,30862.0
2018-12-20 11:40:00,50.28,50.35,49.83,49.86,104372.0,45.21,45.2729,44.8053,44.8323,104372.0
2018-12-20 11:45:00,49.87,49.92,49.51,49.57,70213.0,44.8413,44.8863,44.5176,44.5715,70213.0
2018-12-20 11:50:00,49.55,49.83,49.39,49.83,76139.0,44.5536,44.8053,44.4097,44.8053,76139.0
2018-12-20 11:55:00,49.85,50.15,49.77,49.78,30553.0,44.8233,45.0931,44.7514,44.7604,30553.0
2018-12-20 12:00:00,49.79,49.96,49.66,49.79,76763.0,44.7694,44.9222,44.6525,44.7694,76763.0
2018-12-20 12:05:00,49.76,49.91,49.52,49.75,86143.0,44.7424,44.8773,44.5266,44.7334,86143.0
2018-12-20 12:10:00,49.75,49.96,49.68,49.69,66395.0,44.7334,44.9222,44.6705,44.6794,66395.0
2018-12-20 12:15:00,49.7,50.24,49.69,50.24,35777.0,44.6884,45.174,44.6794,45.174,35777.0
2018-12-20 12:20:00,50.22,50.47,50.19,50.47,31229.0,45.156,45.3808,45.129,45.3808,31229.0
2018-12-20 12:25:00,50.46,50.59,50.44,50.59,31649.0,45.3718,45.4887,45.3538,45.4887,31649.0
2018-12-20 12:30:00,50.56,50.69,50.43,50.44,28705.0,45.4617,45.5786,45.3448,45.3538,28705.0
2018-12-20 12:35:00,50.43,50.53,50.37,50.53,31353.0,45.3448,45.4347,45.2909,45.4347,31353.0
2018-12-20 12:40:00,50.51,50.58,50.36,50.45,33734.0,45.4168,45.4797,45.2819,45.3628,33734.0
2018-12-20 12:45:00,50.44,50.51,50.4,50.49,22082.0,45.3538,45.4168,45.3179,45.3988,22082.0
2018-12-20 12:50:00,50.52,50.57,50.39,50.42,23098.0,45.4258,45.4707,45.3089,45.3358,23098.0
2018-12-20 12:55:00,50.4,50.82,50.31,50.78,46376.0,45.3179,45.6955,45.2369,45.6595,46376.0
2018-12-20 13:00:00,50.78,50.82,50.57,50.61,48584.0,45.6595,45.6955,45.4707,45.5067,48584.0
2018-12-20 13:05:00,50.62,50.67,50.36,50.37,25260.0,45.5157,45.5606,45.2819,45.2909,25260.0
2018-12-20 13:10:00,50.36,50.53,50.28,50.5,25255.0,45.2819,45.4347,45.21,45.4078,25255.0
2018-12-20 13:15:00,50.5,50.55,50.39,50.42,15972.0,45.4078,45.4527,45.3089,45.3358,15972.0
2018-12-20 13:20:00,50.41,50.52,50.28,50.41,15607.0,45.3268,45.4258,45.21,45.3268,15607.0
2018-12-20 13:25:00,50.45,50.53,50.44,50.48,26271.0,45.3628,45.4347,45.3538,45.3898,26271.0
2018-12-20 13:30:00,50.44,50.47,50.28,50.34,14706.0,45.3538,45.3808,45.21,45.2639,14706.0
2018-12-20 13:35:00,50.31,50.42,50.18,50.27,26685.0,45.2369,45.3358,45.12,45.201,26685.0
2018-12-20 13:40:00,50.27,50.32,50.08,50.3,28027.0,45.201,45.2459,45.0301,45.2279,28027.0
2018-12-20 13:45:00,50.28,50.39,50.19,50.36,15734.0,45.21,45.3089,45.129,45.2819,15734.0
2018-12-20 13:50:00,50.33,50.36,50.19,50.3,19862.0,45.2549,45.2819,45.129,45.2279,19862.0
2018-12-20 13:55:00,50.28,50.42,50.24,50.29,25571.0,45.21,45.3358,45.174,45.2189,25571.0
2018-12-20 14:00:00,50.26,50.31,49.99,50.14,30183.0,45.192,45.2369,44.9492,45.0841,30183.0
2018-12-20 14:05:00,50.12,50.27,50.08,50.13,25889.0,45.0661,45.201,45.0301,45.0751,25889.0
2018-12-20 14:10:00,50.14,50.14,49.91,50.13,29961.0,45.0841,45.0841,44.8773,45.0751,29961.0
2018-12-20 14:15:00,50.13,50.13,49.79,49.86,28228.0,45.0751,45.0751,44.7694,44.8323,28228.0
2018-12-20 14:20:00,49.87,50.13,49.85,50.02,18142.0,44.8413,45.0751,44.8233,44.9762,18142.0
2018-12-20 14:25:00,50.05,50.34,50.04,50.34,26627.0,45.0031,45.2639,44.9942,45.2639,26627.0
2018-12-20 14:30:00,50.29,50.47,50.23,50.45,36904.0,45.2189,45.3808,45.165,45.3628,36904.0
2018-12-20 14:35:00,50.47,50.76,50.44,50.52,41212.0,45.3808,45.6416,45.3538,45.4258,41212.0
2018-12-20 14:40:00,50.51,50.79,50.48,50.74,51466.0,45.4168,45.6685,45.3898,45.6236,51466.0
2018-12-20 14:45:00,50.78,50.81,50.61,50.73,35214.0,45.6595,45.6865,45.5067,45.6146,35214.0
2018-12-20 14:50:00,50.7,50.71,50.53,50.63,25278.0,45.5876,45.5966,45.4347,45.5247,25278.0
2018-12-20 14:55:00,50.64,50.64,50.46,50.61,44518.0,45.5337,45.5337,45.3718,45.5067,44518.0
2018-12-20 15:00:00,50.59,50.59,50.38,50.4,43552.0,45.4887,45.4887,45.2999,45.3179,43552.0
2018-12-20 15:05:00,50.37,50.46,50.23,50.45,80576.0,45.2909,45.3718,45.165,45.3628,80576.0
2018-12-20 15:10:00,50.46,50.58,50.39,50.52,41630.0,45.3718,45.4797,45.3089,45.4258,41630.0
2018-12-20 15:15:00,50.53,50.53,50.38,50.39,47790.0,45.4347,45.4347,45.2999,45.3089,47790.0
2018-12-20 15:20:00,50.37,50.59,50.33,50.59,62193.0,45.2909,45.4887,45.2549,45.4887,62193.0
2018-12-20 15:25:00,50.57,50.63,50.45,50.46,80394.0,45.4707,45.5247,45.3628,45.3718,80394.0
2018-12-20 15:30:00,50.46,50.66,50.45,50.58,45609.0,45.3718,45.5516,45.3628,45.4797,45609.0
2018-12-20 15:35:00,50.58,50.73,50.52,50.61,68061.0,45.4797,45.6146,45.4258,45.5067,68061.0
2018-12-20 15:40:00,50.6,50.68,50.29,50.29,64729.0,45.4977,45.5696,45.2189,45.2189,64729.0
2018-12-20 15:45:00,50.3,50.37,50.21,50.33,89972.0,45.2279,45.2909,45.147,45.2549,89972.0
2018-12-20 15:50:00,50.31,50.36,50.13,50.21,158894.0,45.2369,45.2819,45.0751,45.147,158894.0
2018-12-20 15:55:00,50.22,50.38,50.13,50.32,220588.0,45.156,45.2999,45.0751,45.2459,220588.0
2018-12-21 09:30:00,50.39,50.69,50.34,50.67,49474.0,45.3089,45.5786,45.2639,45.5606,49474.0
2018-12-21 09:35:00,50.68,50.68,50.21,50.54,30208.0,45.5696,45.5696,45.147,45.4437,30208.0
2018-12-21 09:40:00,50.53,50.58,50.28,50.57,30483.0,45.4347,45.4797,45.21,45.4707,30483.0
2018-12-21 09:45:00,50.58,50.67,50.4,50.56,18465.0,45.4797,45.5606,45.3179,45.4617,18465.0
2018-12-21 09:50:00,50.55,50.59,50.21,50.21,19927.0,45.4527,45.4887,45.147,45.147,19927.0
2018-12-21 09:55:00,50.22,50.41,50.2,50.31,17559.0,45.156,45.3268,45.138,45.2369,17559.0
2018-12-21 10:00:00,50.34,50.34,50.09,50.16,15810.0,45.2639,45.2639,45.0391,45.1021,15810.0
2018-12-21 10:05:00,50.18,50.27,50.08,50.17,29999.0,45.12,45.201,45.0301,45.111,29999.0
2018-12-21 10:10:00,50.16,50.54,50.16,50.54,29027.0,45.1021,45.4437,45.1021,45.4437,29027.0
2018-12-21 10:15:00,50.49,50.96,50.49,50.92,33548.0,45.3988,45.8214,45.3988,45.7854,33548.0
2018-12-21 10:20:00,50.97,51.02,50.83,50.88,46666.0,45.8304,45.8753,45.7045,45.7495,46666.0
2018-12-21 10:25:00,50.86,50.89,50.71,50.76,34565.0,45.7315,45.7584,45.5966,45.6416,34565.0
2018-12-21 10:30:00,50.77,50.78,50.45,50.45,23942.0,45.6505,45.6595,45.3628,45.3628,23942.0
2018-12-21 10:35:00,50.49,50.55,50.4,50.44,25001.0,45.3988,45.4527,45.3179,45.3538,25001.0
2018-12-21 10:40:00,50.42,50.44,50.21,50.28,34429.0,45.3358,45.3538,45.147,45.21,34429.0
2018-12-21 10:45:00,50.27,50.5,50.27,50.3,25296.0,45.201,45.4078,45.201,45.2279,25296.0
2018-12-21 10:50:00,50.29,50.35,50.1,50.17,25355.0,45.2189,45.2729,45.0481,45.111,25355.0
2018-12-21 10:55:00,50.17,50.22,50.06,50.09,29003.0,45.111,45.156,45.0121,45.0391,29003.0
2018-12-21 11:00:00,50.08,50.14,49.92,50.08,29135.0,45.0301,45.0841,44.8863,45.0301,29135.0
2018-12-21 11:05:00,50.02,50.04,49.76,49.77,38481.0,44.9762,44.9942,44.7424,44.7514,38481.0
2018-12-21 11:10:00,49.75,49.87,49.68,49.81,34348.0,44.7334,44.8413,44.6705,44.7873,34348.0
2018-12-21 11:15:00,49.77,49.97,49.74,49.93,36153.0,44.7514,44.9312,44.7244,44.8952,36153.0
2018-12-21 11:20:00,49.94,50.11,49.91,50.04,33005.0,44.9042,45.0571,44.8773,44.9942,33005.0
2018-12-21 11:25:00,50.0,50.05,49.77,49.92,27827.0,44.9582,45.0031,44.7514,44.8863,27827.0
2018-12-21 11:30:00,49.93,50.03,49.82,49.82,24769.0,44.8952,44.9852,44.7963,44.7963,24769.0
2018-12-21 11:35:00,49.81,49.84,49.7,49.74,27378.0,44.7873,44.8143,44.6884,44.7244,27378.0
2018-12-21 11:40:00,49.76,49.79,49.64,49.7,37701.0,44.7424,44.7694,44.6345,44.6884,37701.0
2018-12-21 11:45:00,49.69,49.76,49.55,49.55,20893.0,44.6794,44.7424,44.5536,44.5536,20893.0
2018-12-21 11:50:00,49.56,49.75,49.55,49.68,24380.0,44.5626,44.7334,44.5536,44.6705,24380.0
2018-12-21 11:55:00,49.67,49.69,49.48,49.51,26134.0,44.6615,44.6794,44.4906,44.5176,26134.0
2018-12-21 12:00:00,49.52,49.53,49.33,49.36,37219.0,44.5266,44.5356,44.3557,44.3827,37219.0
2018-12-21 12:05:00,49.33,49.35,49.11,49.22,36458.0,44.3557,44.3737,44.1579,44.2568,36458.0
2018-12-21 12:10:00,49.22,49.27,49.08,49.22,27234.0,44.2568,44.3018,44.131,44.2568,27234.0
2018-12-21 12:15:00,49.19,49.33,49.16,49.19,23685.0,44.2299,44.3557,44.2029,44.2299,23685.0
2018-12-21 12:20:00,49.19,49.31,49.16,49.23,26890.0,44.2299,44.3378,44.2029,44.2658,26890.0
2018-12-21 12:25:00,49.24,49.24,49.07,49.09,103184.0,44.2748,44.2748,44.122,44.1399,103184.0
2018-12-21 12:30:00,49.09,49.22,48.91,49.19,167685.0,44.1399,44.2568,43.9781,44.2299,167685.0
2018-12-21 12:35:00,49.15,49.28,49.14,49.21,23668.0,44.1939,44.3108,44.1849,44.2478,23668.0
2018-12-21 12:40:00,49.21,49.35,49.2,49.28,35800.0,44.2478,44.3737,44.2389,44.3108,35800.0
2018-12-21 12:45:00,49.28,49.39,49.19,49.2,21714.0,44.3108,44.4097,44.2299,44.2389,21714.0
2018-12-21 12:50:00,49.22,49.22,48.95,48.95,52245.0,44.2568,44.2568,44.0141,44.0141,52245.0
2018-12-21 12:55:00,48.97,49.14,48.92,49.0,30733.0,44.032,44.1849,43.9871,44.059,30733.0
2018-12-21 13:00:00,49.02,49.09,48.91,49.02,45461.0,44.077,44.1399,43.9781,44.077,45461.0
2018-12-21 13:05:00,49.02,49.02,48.83,48.98,45573.0,44.077,44.077,43.9062,44.041,45573.0
2018-12-21 13:10:00,48.96,49.02,48.84,48.95,64500.0,44.0231,44.077,43.9152,44.0141,64500.0
2018-12-21 13:15:00,48.94,49.02,48.9,48.96,28225.0,44.0051,44.077,43.9691,44.0231,28225.0
2018-12-21 13:20:00,48.95,49.12,48.9,49.04,38566.0,44.0141,44.1669,43.9691,44.095,38566.0
2018-12-21 13:25:00,49.08,49.1,48.86,48.88,52622.0,44.131,44.1489,43.9331,43.9511,52622.0
2018-12-21 13:30:00,48.89,49.07,48.85,49.06,48333.0,43.9601,44.122,43.9242,44.113,48333.0
2018-12-21 13:35:00,49.07,49.13,49.02,49.06,49671.0,44.122,44.1759,44.077,44.113,49671.0
2018-12-21 13:40:00,49.07,49.11,48.96,49.04,83594.0,44.122,44.1579,44.0231,44.095,83594.0
2018-12-21 13:45:00,49.03,49.06,48.86,48.87,47023.0,44.086,44.113,43.9331,43.9421,47023.0
2018-12-21 13:50:00,48.87,48.98,48.86,48.97,42145.0,43.9421,44.041,43.9331,44.032,42145.0
2018-12-21 13:55:00,48.97,49.02,48.92,48.99,71115.0,44.032,44.077,43.9871,44.05,71115.0
2018-12-21 14:00:00,48.97,49.02,48.85,48.85,30163.0,44.032,44.077,43.9242,43.9242,30163.0
2018-12-21 14:05:00,48.86,48.86,48.69,48.71,51783.0,43.9331,43.9331,43.7803,43.7983,51783.0
2018-12-21 14:10:00,48.71,48.78,48.52,48.57,74559.0,43.7983,43.8612,43.6274,43.6724,74559.0
2018-12-21 14:15:00,48.57,48.84,48.52,48.81,43970.0,43.6724,43.9152,43.6274,43.8882,43970.0
2018-12-21 14:20:00,48.81,48.81,48.63,48.7,46188.0,43.8882,43.8882,43.7263,43.7893,46188.0
2018-12-21 14:25:00,48.68,48.72,48.58,48.69,28245.0,43.7713,43.8073,43.6814,43.7803,28245.0
2018-12-21 14:30:00,48.66,48.71,48.6,48.62,34874.0,43.7533,43.7983,43.6994,43.7173,34874.0
2018-12-21 14:35:00,48.63,48.83,48.63,48.79,94555.0,43.7263,43.9062,43.7263,43.8702,94555.0
2018-12-21 14:40:00,48.8,48.89,48.68,48.7,134486.0,43.8792,43.9601,43.7713,43.7893,134486.0
2018-12-21 14:45:00,48.71,48.83,48.71,48.78,147695.0,43.7983,43.9062,43.7983,43.8612,147695.0
2018-12-21 14:50:00,48.79,49.03,48.79,48.93,82868.0,43.8702,44.086,43.8702,43.9961,82868.0
2018-12-21 14:55:00,48.95,48.96,48.81,48.93,37350.0,44.0141,44.0231,43.8882,43.9961,37350.0
2018-12-21 15:00:00,48.94,49.14,48.94,49.08,43278.0,44.0051,44.1849,44.0051,44.131,43278.0
2018-12-21 15:05:00,49.09,49.15,48.92,49.15,133795.0,44.1399,44.1939,43.9871,44.1939,133795.0
2018-12-21 15:10:00,49.15,49.15,48.75,48.81,108863.0,44.1939,44.1939,43.8342,43.8882,108863.0
2018-12-21 15:15:00,48.81,48.81,48.62,48.65,125434.0,43.8882,43.8882,43.7173,43.7443,125434.0
2018-12-21 15:20:00,48.65,48.7,48.5,48.54,78974.0,43.7443,43.7893,43.6094,43.6454,78974.0
2018-12-21 15:25:00,48.55,48.57,48.33,48.34,104081.0,43.6544,43.6724,43.4566,43.4656,104081.0
2018-12-21 15:30:00,48.33,48.5,48.33,48.48,62798.0,43.4566,43.6094,43.4566,43.5915,62798.0
2018-12-21 15:35:00,48.48,48.48,48.19,48.2,107414.0,43.5915,43.5915,43.3307,43.3397,107414.0
2018-12-21 15:40:00,48.19,48.43,48.18,48.36,117983.0,43.3307,43.5465,43.3217,43.4836,117983.0
2018-12-21 15:45:00,48.37,48.64,48.33,48.61,188980.0,43.4926,43.7353,43.4566,43.7084,188980.0
2018-12-21 15:50:00,48.6,48.67,48.51,48.64,160958.0,43.6994,43.7623,43.6184,43.7353,160958.0
2018-12-21 15:55:00,48.64,48.78,48.54,48.54,458329.0,43.7353,43.8612,43.6454,43.6454,458329.0
2018-12-24 09:30:00,47.89,48.79,47.81,48.72,87355.0,43.061,43.8702,42.989,43.8073,87355.0
2018-12-24 09:35:00,48.72,48.92,48.11,48.13,72741.0,43.8073,43.9871,43.2588,43.2768,72741.0
2018-12-24 09:40:00,48.22,48.41,48.02,48.11,58752.0,43.3577,43.5285,43.1778,43.2588,58752.0
2018-12-24 09:45:00,48.12,48.22,47.81,48.0,83366.0,43.2678,43.3577,42.989,43.1599,83366.0
2018-12-24 09:50:00,47.97,48.16,47.72,47.81,48437.0,43.1329,43.3037,42.9081,42.989,48437.0
2018-12-24 09:55:00,47.79,47.81,47.39,47.74,86768.0,42.971,42.989,42.6114,42.9261,86768.0
2018-12-24 10:00:00,47.75,47.98,47.71,47.97,89072.0,42.9351,43.1419,42.8991,43.1329,89072.0
2018-12-24 10:05:00,47.96,48.06,47.55,47.62,54238.0,43.1239,43.2138,42.7552,42.8182,54238.0
2018-12-24 10:10:00,47.65,48.01,47.65,47.98,64205.0,42.8452,43.1689,42.8452,43.1419,64205.0
2018-12-24 10:15:00,47.91,48.1,47.91,48.06,77844.0,43.0789,43.2498,43.0789,43.2138,77844.0
2018-12-24 10:20:00,48.07,48.26,47.9,48.24,62925.0,43.2228,43.3936,43.0699,43.3757,62925.0
2018-12-24 10:25:00,48.2,48.49,48.19,48.31,21054.0,43.3397,43.6005,43.3307,43.4386,21054.0
2018-12-24 10:30:00,48.34,48.67,48.33,48.57,38694.0,43.4656,43.7623,43.4566,43.6724,38694.0
2018-12-24 10:35:00,48.58,48.99,48.58,48.96,34404.0,43.6814,44.05,43.6814,44.0231,34404.0
2018-12-24 10:40:00,48.97,49.26,48.97,49.07,37765.0,44.032,44.2928,44.032,44.122,37765.0
2018-12-24 10:45:00,49.07,49.09,48.88,49.07,25876.0,44.122,44.1399,43.9511,44.122,25876.0
2018-12-24 10:50:00,49.08,49.1,48.82,48.82,29459.0,44.131,44.1489,43.8972,43.8972,29459.0
2018-12-24 10:55:00,48.81,48.95,48.75,48.88,18665.0,43.8882,44.0141,43.8342,43.9511,18665.0
2018-12-24 11:00:00,48.94,49.15,48.85,48.92,49329.0,44.0051,44.1939,43.9242,43.9871,49329.0
2018-12-24 11:05:00,48.92,49.0,48.73,48.97,33782.0,43.9871,44.059,43.8163,44.032,33782.0
2018-12-24 11:10:00,48.92,49.21,48.86,49.2,21992.0,43.9871,44.2478,43.9331,44.2389,21992.0
2018-12-24 11:15:00,49.2,49.21,48.92,49.1,20902.0,44.2389,44.2478,43.9871,44.1489,20902.0
2018-12-24 11:20:00,49.06,49.34,49.04,49.27,24000.0,44.113,44.3647,44.095,44.3018,24000.0
2018-12-24 11:25:00,49.2,49.35,49.08,49.08,40263.0,44.2389,44.3737,44.131,44.131,40263.0
2018-12-24 11:30:00,49.1,49.1,48.82,48.85,61243.0,44.1489,44.1489,43.8972,43.9242,61243.0
2018-12-24 11:35:00,48.85,48.96,48.8,48.84,45954.0,43.9242,44.0231,43.8792,43.9152,45954.0
2018-12-24 11:40:00,48.83,48.87,48.76,48.76,47797.0,43.9062,43.9421,43.8432,43.8432,47797.0
2018-12-24 11:45:00,48.78,48.81,48.63,48.63,132058.0,43.8612,43.8882,43.7263,43.7263,132058.0
2018-12-24 11:50:00,48.64,48.85,48.58,48.82,18227.0,43.7353,43.9242,43.6814,43.8972,18227.0
2018-12-24 11:55:00,48.82,49.02,48.76,48.77,27768.0,43.8972,44.077,43.8432,43.8522,27768.0
2018-12-24 12:00:00,48.83,49.13,48.83,49.13,27829.0,43.9062,44.1759,43.9062,44.1759,27829.0
2018-12-24 12:05:00,49.08,49.11,48.82,48.87,58668.0,44.131,44.1579,43.8972,43.9421,58668.0
2018-12-24 12:10:00,48.85,48.95,48.8,48.89,21253.0,43.9242,44.0141,43.8792,43.9601,21253.0
2018-12-24 12:15:00,48.86,48.95,48.83,48.9,21255.0,43.9331,44.0141,43.9062,43.9691,21255.0
2018-12-24 12:20:00,48.88,48.95,48.78,48.95,21315.0,43.9511,44.0141,43.8612,44.0141,21315.0
2018-12-24 12:25:00,48.95,49.08,48.88,48.94,21792.0,44.0141,44.131,43.9511,44.0051,21792.0
2018-12-24 12:30:00,48.95,49.08,48.95,49.07,46759.0,44.0141,44.131,44.0141,44.122,46759.0
2018-12-24 12:35:00,49.08,49.15,48.93,48.95,32725.0,44.131,44.1939,43.9961,44.0141,32725.0
2018-12-24 12:40:00,48.93,48.97,48.83,48.91,37824.0,43.9961,44.032,43.9062,43.9781,37824.0
2018-12-24 12:45:00,48.85,48.85,48.71,48.75,42405.0,43.9242,43.9242,43.7983,43.8342,42405.0
2018-12-24 12:50:00,48.76,48.76,48.56,48.66,50738.0,43.8432,43.8432,43.6634,43.7533,50738.0
2018-12-24 12:55:00,48.65,48.66,48.45,48.49,117777.0,43.7443,43.7533,43.5645,43.6005,117777.0
2018-12-26 09:30:00,48.72,49.16,48.65,49.0,99492.0,43.8073,44.2029,43.7443,44.059,99492.0
2018-12-26 09:35:00,49.04,49.17,48.84,48.93,20598.0,44.095,44.2119,43.9152,43.9961,20598.0
2018-12-26 09:40:00,48.93,49.02,48.68,48.68,37100.0,43.9961,44.077,43.7713,43.7713,37100.0
2018-12-26 09:45:00,48.71,48.92,48.65,48.82,15667.0,43.7983,43.9871,43.7443,43.8972,15667.0
2018-12-26 09:50:00,48.87,48.95,48.72,48.76,20838.0,43.9421,44.0141,43.8073,43.8432,20838.0
2018-12-26 09:55:00,48.75,48.77,48.61,48.7,20323.0,43.8342,43.8522,43.7084,43.7893,20323.0
2018-12-26 10:00:00,48.75,48.75,48.5,48.53,11584.0,43.8342,43.8342,43.6094,43.6364,11584.0
2018-12-26 10:05:00,48.5,48.5,48.26,48.35,24343.0,43.6094,43.6094,43.3936,43.4746,24343.0
2018-12-26 10:10:00,48.4,48.46,48.1,48.12,13527.0,43.5195,43.5735,43.2498,43.2678,13527.0
2018-12-26 10:15:00,48.12,48.21,48.02,48.02,8512.0,43.2678,43.3487,43.1778,43.1778,8512.0
2018-12-26 10:20:00,48.1,48.6,48.09,48.57,36377.0,43.2498,43.6994,43.2408,43.6724,36377.0
2018-12-26 10:25:00,48.59,48.92,48.48,48.78,37714.0,43.6904,43.9871,43.5915,43.8612,37714.0
2018-12-26 10:30:00,48.79,49.04,48.58,48.58,57780.0,43.8702,44.095,43.6814,43.6814,57780.0
2018-12-26 10:35:00,48.55,48.71,48.43,48.68,45122.0,43.6544,43.7983,43.5465,43.7713,45122.0
2018-12-26 10:40:00,48.7,48.77,48.53,48.66,78000.0,43.7893,43.8522,43.6364,43.7533,78000.0
2018-12-26 10:45:00,48.72,48.76,48.61,48.71,35543.0,43.8073,43.8432,43.7084,43.7983,35543.0
2018-12-26 10:50:00,48.72,48.78,48.45,48.45,29428.0,43.8073,43.8612,43.5645,43.5645,29428.0
2018-12-26 10:55:00,48.46,48.53,48.3,48.3,14071.0,43.5735,43.6364,43.4296,43.4296,14071.0
2018-12-26 11:00:00,48.37,48.57,48.29,48.51,10798.0,43.4926,43.6724,43.4206,43.6184,10798.0
2018-12-26 11:05:00,48.46,48.59,48.38,48.55,11093.0,43.5735,43.6904,43.5015,43.6544,11093.0
2018-12-26 11:10:00,48.58,48.62,48.42,48.51,13866.0,43.6814,43.7173,43.5375,43.6184,13866.0
2018-12-26 11:15:00,48.54,48.71,48.51,48.69,13419.0,43.6454,43.7983,43.6184,43.7803,13419.0
2018-12-26 11:20:00,48.7,48.73,48.61,48.67,20884.0,43.7893,43.8163,43.7084,43.7623,20884.0
2018-12-26 11:25:00,48.68,48.92,48.67,48.87,28513.0,43.7713,43.9871,43.7623,43.9421,28513.0
2018-12-26 11:30:00,48.86,48.96,48.84,48.87,20242.0,43.9331,44.0231,43.9152,43.9421,20242.0
2018-12-26 11:35:00,48.89,49.0,48.84,48.96,10244.0,43.9601,44.059,43.9152,44.0231,10244.0
2018-12-26 11:40:00,48.98,49.29,48.94,49.2,35238.0,44.041,44.3198,44.0051,44.2389,35238.0
2018-12-26 11:45:00,49.2,49.33,49.15,49.27,58992.0,44.2389,44.3557,44.1939,44.3018,58992.0
2018-12-26 11:50:00,49.29,49.33,49.18,49.26,51751.0,44.3198,44.3557,44.2209,44.2928,51751.0
2018-12-26 11:55:00,49.25,49.41,49.24,49.41,30470.0,44.2838,44.4277,44.2748,44.4277,30470.0
2018-12-26 12:00:00,49.42,49.55,49.38,49.41,15900.0,44.4367,44.5536,44.4007,44.4277,15900.0
2018-12-26 12:05:00,49.45,49.67,49.45,49.65,27525.0,44.4636,44.6615,44.4636,44.6435,27525.0
2018-12-26 12:10:00,49.63,49.87,49.62,49.83,32141.0,44.6255,44.8413,44.6165,44.8053,32141.0
2018-12-26 12:15:00,49.84,49.84,49.66,49.74,32791.0,44.8143,44.8143,44.6525,44.7244,32791.0
2018-12-26 12:20:00,49.73,49.85,49.69,49.76,26212.0,44.7154,44.8233,44.6794,44.7424,26212.0
2018-12-26 12:25:00,49.78,49.83,49.69,49.73,37855.0,44.7604,44.8053,44.6794,44.7154,37855.0
2018-12-26 12:30:00,49.73,49.78,49.69,49.75,38450.0,44.7154,44.7604,44.6794,44.7334,38450.0
2018-12-26 12:35:00,49.76,49.92,49.72,49.87,39960.0,44.7424,44.8863,44.7064,44.8413,39960.0
2018-12-26 12:40:00,49.86,49.93,49.82,49.93,12058.0,44.8323,44.8952,44.7963,44.8952,12058.0
2018-12-26 12:45:00,49.93,50.08,49.9,49.9,51822.0,44.8952,45.0301,44.8683,44.8683,51822.0
2018-12-26 12:50:00,49.91,50.05,49.88,49.99,26918.0,44.8773,45.0031,44.8503,44.9492,26918.0
2018-12-26 12:55:00,50.01,50.09,49.98,49.99,17065.0,44.9672,45.0391,44.9402,44.9492,17065.0
2018-12-26 13:00:00,50.02,50.04,49.96,49.98,38740.0,44.9762,44.9942,44.9222,44.9402,38740.0
2018-12-26 13:05:00,50.0,50.05,49.81,49.84,52737.0,44.9582,45.0031,44.7873,44.8143,52737.0
2018-12-26 13:10:00,49.85,49.88,49.71,49.71,13190.0,44.8233,44.8503,44.6974,44.6974,13190.0
2018-12-26 13:15:00,49.71,49.73,49.55,49.55,13578.0,44.6974,44.7154,44.5536,44.5536,13578.0
2018-12-26 13:20:00,49.54,49.71,49.53,49.66,26411.0,44.5446,44.6974,44.5356,44.6525,26411.0
2018-12-26 13:25:00,49.66,49.71,49.52,49.55,50472.0,44.6525,44.6974,44.5266,44.5536,50472.0
2018-12-26 13:30:00,49.61,49.86,49.58,49.85,32617.0,44.6075,44.8323,44.5805,44.8233,32617.0
2018-12-26 13:35:00,49.85,49.98,49.78,49.97,17224.0,44.8233,44.9402,44.7604,44.9312,17224.0
2018-12-26 13:40:00,49.96,50.07,49.95,50.0,32418.0,44.9222,45.0211,44.9132,44.9582,32418.0
2018-12-26 13:45:00,50.0,50.18,49.99,50.15,22191.0,44.9582,45.12,44.9492,45.0931,22191.0
2018-12-26 13:50:00,50.15,50.44,50.15,50.43,86589.0,45.0931,45.3538,45.0931,45.3448,86589.0
2018-12-26 13:55:00,50.44,50.45,50.29,50.38,53043.0,45.3538,45.3628,45.2189,45.2999,53043.0
2018-12-26 14:00:00,50.38,50.39,50.19,50.28,211120.0,45.2999,45.3089,45.129,45.21,211120.0
2018-12-26 14:05:00,50.25,50.34,50.14,50.33,84266.0,45.183,45.2639,45.0841,45.2549,84266.0
2018-12-26 14:10:00,50.34,50.45,50.27,50.28,57120.0,45.2639,45.3628,45.201,45.21,57120.0
2018-12-26 14:15:00,50.29,50.42,50.05,50.14,48673.0,45.2189,45.3358,45.0031,45.0841,48673.0
2018-12-26 14:20:00,50.14,50.24,50.12,50.22,31012.0,45.0841,45.174,45.0661,45.156,31012.0
2018-12-26 14:25:00,50.21,50.23,49.98,50.13,38738.0,45.147,45.165,44.9402,45.0751,38738.0
2018-12-26 14:30:00,50.13,50.32,50.11,50.24,27929.0,45.0751,45.2459,45.0571,45.174,27929.0
2018-12-26 14:35:00,50.25,50.32,50.18,50.27,14136.0,45.183,45.2459,45.12,45.201,14136.0
2018-12-26 14:40:00,50.3,50.42,50.23,50.3,17318.0,45.2279,45.3358,45.165,45.2279,17318.0
2018-12-26 14:45:00,50.31,50.31,50.16,50.18,19187.0,45.2369,45.2369,45.1021,45.12,19187.0
2018-12-26 14:50:00,50.15,50.3,50.12,50.26,34454.0,45.0931,45.2279,45.0661,45.192,34454.0
2018-12-26 14:55:00,50.26,50.43,50.15,50.39,25472.0,45.192,45.3448,45.0931,45.3089,25472.0
2018-12-26 15:00:00,50.36,50.45,50.31,50.41,19922.0,45.2819,45.3628,45.2369,45.3268,19922.0
2018-12-26 15:05:00,50.42,50.61,50.42,50.52,26100.0,45.3358,45.5067,45.3358,45.4258,26100.0
2018-12-26 15:10:00,50.53,50.69,50.52,50.64,16816.0,45.4347,45.5786,45.4258,45.5337,16816.0
2018-12-26 15:15:00,50.67,50.72,50.56,50.56,35894.0,45.5606,45.6056,45.4617,45.4617,35894.0
2018-12-26 15:20:00,50.55,50.83,50.52,50.81,25854.0,45.4527,45.7045,45.4258,45.6865,25854.0
2018-12-26 15:25:00,50.82,50.83,50.77,50.79,34122.0,45.6955,45.7045,45.6505,45.6685,34122.0
2018-12-26 15:30:00,50.8,51.09,50.79,51.04,60039.0,45.6775,45.9383,45.6685,45.8933,60039.0
2018-12-26 15:35:00,51.04,51.19,51.0,51.19,62888.0,45.8933,46.0282,45.8574,46.0282,62888.0
2018-12-26 15:40:00,51.19,51.37,51.04,51.37,95493.0,46.0282,46.19,45.8933,46.19,95493.0
2018-12-26 15:45:00,51.37,51.4,51.14,51.24,124897.0,46.19,46.217,45.9832,46.0732,124897.0
2018-12-26 15:50:00,51.25,51.51,51.23,51.5,127433.0,46.0821,46.3159,46.0642,46.3069,127433.0
2018-12-26 15:55:00,51.51,51.55,51.4,51.43,203724.0,46.3159,46.3519,46.217,46.244,203724.0
2018-12-27 09:30:00,50.6,50.85,50.36,50.61,75272.0,45.4977,45.7225,45.2819,45.5067,75272.0
2018-12-27 09:35:00,50.78,51.14,50.57,50.86,32327.0,45.6595,45.9832,45.4707,45.7315,32327.0
2018-12-27 09:40:00,50.86,50.91,50.32,50.48,23505.0,45.7315,45.7764,45.2459,45.3898,23505.0
2018-12-27 09:45:00,50.47,50.54,50.25,50.26,21021.0,45.3808,45.4437,45.183,45.192,21021.0
2018-12-27 09:50:00,50.27,50.33,50.06,50.1,29980.0,45.201,45.2549,45.0121,45.0481,29980.0
2018-12-27 09:55:00,50.07,50.37,50.05,50.29,24815.0,45.0211,45.2909,45.0031,45.2189,24815.0
2018-12-27 10:00:00,50.3,50.72,50.18,50.54,41586.0,45.2279,45.6056,45.12,45.4437,41586.0
2018-12-27 10:05:00,50.56,50.69,50.35,50.35,13881.0,45.4617,45.5786,45.2729,45.2729,13881.0
2018-12-27 10:10:00,50.39,50.49,50.28,50.43,17489.0,45.3089,45.3988,45.21,45.3448,17489.0
2018-12-27 10:15:00,50.43,50.87,50.43,50.49,52300.0,45.3448,45.7405,45.3448,45.3988,52300.0
2018-12-27 10:20:00,50.43,50.67,50.39,50.61,25295.0,45.3448,45.5606,45.3089,45.5067,25295.0
2018-12-27 10:25:00,50.59,50.67,50.45,50.46,10715.0,45.4887,45.5606,45.3628,45.3718,10715.0
2018-12-27 10:30:00,50.43,50.46,50.25,50.46,18997.0,45.3448,45.3718,45.183,45.3718,18997.0
2018-12-27 10:35:00,50.46,50.52,50.31,50.32,9466.0,45.3718,45.4258,45.2369,45.2459,9466.0
2018-12-27 10:40:00,50.32,50.52,50.24,50.5,14022.0,45.2459,45.4258,45.174,45.4078,14022.0
2018-12-27 10:45:00,50.49,50.6,50.42,50.54,22391.0,45.3988,45.4977,45.3358,45.4437,22391.0
2018-12-27 10:50:00,50.52,50.54,50.25,50.3,22618.0,45.4258,45.4437,45.183,45.2279,22618.0
2018-12-27 10:55:00,50.33,50.42,50.13,50.17,38925.0,45.2549,45.3358,45.0751,45.111,38925.0
2018-12-27 11:00:00,50.14,50.23,50.06,50.12,17213.0,45.0841,45.165,45.0121,45.0661,17213.0
2018-12-27 11:05:00,50.12,50.24,50.04,50.16,14909.0,45.0661,45.174,44.9942,45.1021,14909.0
2018-12-27 11:10:00,50.15,50.28,50.15,50.22,7510.0,45.0931,45.21,45.0931,45.156,7510.0
2018-12-27 11:15:00,50.24,50.5,50.24,50.5,13144.0,45.174,45.4078,45.174,45.4078,13144.0
2018-12-27 11:20:00,50.52,50.52,50.3,50.34,14367.0,45.4258,45.4258,45.2279,45.2639,14367.0
2018-12-27 11:25:00,50.34,50.5,50.23,50.43,45374.0,45.2639,45.4078,45.165,45.3448,45374.0
2018-12-27 11:30:00,50.46,50.72,50.45,50.56,18456.0,45.3718,45.6056,45.3628,45.4617,18456.0
2018-12-27 11:35:00,50.55,50.56,50.35,50.48,12355.0,45.4527,45.4617,45.2729,45.3898,12355.0
2018-12-27 11:40:00,50.46,50.47,50.25,50.25,23809.0,45.3718,45.3808,45.183,45.183,23809.0
2018-12-27 11:45:00,50.25,50.4,50.24,50.33,15249.0,45.183,45.3179,45.174,45.2549,15249.0
2018-12-27 11:50:00,50.35,50.46,50.17,50.19,15303.0,45.2729,45.3718,45.111,45.129,15303.0
2018-12-27 11:55:00,50.17,50.24,50.06,50.18,19836.0,45.111,45.174,45.0121,45.12,19836.0
2018-12-27 12:00:00,50.16,50.17,49.97,50.03,21093.0,45.1021,45.111,44.9312,44.9852,21093.0
2018-12-27 12:05:00,50.01,50.06,49.94,50.0,18621.0,44.9672,45.0121,44.9042,44.9582,18621.0
2018-12-27 12:10:00,50.0,50.02,49.95,49.98,9509.0,44.9582,44.9762,44.9132,44.9402,9509.0
2018-12-27 12:15:00,49.99,50.1,49.99,50.04,22836.0,44.9492,45.0481,44.9492,44.9942,22836.0
2018-12-27 12:20:00,50.04,50.04,49.85,49.86,28528.0,44.9942,44.9942,44.8233,44.8323,28528.0
2018-12-27 12:25:00,49.86,49.89,49.6,49.72,30742.0,44.8323,44.8593,44.5985,44.7064,30742.0
2018-12-27 12:30:00,49.71,49.72,49.57,49.66,36158.0,44.6974,44.7064,44.5715,44.6525,36158.0
2018-12-27 12:35:00,49.62,49.69,49.56,49.64,21088.0,44.6165,44.6794,44.5626,44.6345,21088.0
2018-12-27 12:40:00,49.64,49.67,49.56,49.61,11114.0,44.6345,44.6615,44.5626,44.6075,11114.0
2018-12-27 12:45:00,49.59,49.82,49.57,49.75,9809.0,44.5895,44.7963,44.5715,44.7334,9809.0
2018-12-27 12:50:00,49.75,49.91,49.7,49.88,10609.0,44.7334,44.8773,44.6884,44.8503,10609.0
2018-12-27 12:55:00,49.88,49.88,49.74,49.87,18320.0,44.8503,44.8503,44.7244,44.8413,18320.0
2018-12-27 13:00:00,49.85,49.9,49.73,49.81,10380.0,44.8233,44.8683,44.7154,44.7873,10380.0
2018-12-27 13:05:00,49.83,49.97,49.83,49.91,11053.0,44.8053,44.9312,44.8053,44.8773,11053.0
2018-12-27 13:10:00,49.93,49.95,49.81,49.88,15322.0,44.8952,44.9132,44.7873,44.8503,15322.0
2018-12-27 13:15:00,49.89,49.89,49.72,49.78,13265.0,44.8593,44.8593,44.7064,44.7604,13265.0
2018-12-27 13:20:00,49.72,49.77,49.6,49.69,27040.0,44.7064,44.7514,44.5985,44.6794,27040.0
2018-12-27 13:25:00,49.68,49.77,49.59,49.6,14434.0,44.6705,44.7514,44.5895,44.5985,14434.0
2018-12-27 13:30:00,49.63,49.82,49.63,49.75,17373.0,44.6255,44.7963,44.6255,44.7334,17373.0
2018-12-27 13:35:00,49.75,49.76,49.64,49.65,14612.0,44.7334,44.7424,44.6345,44.6435,14612.0
2018-12-27 13:40:00,49.64,49.69,49.61,49.61,22688.0,44.6345,44.6794,44.6075,44.6075,22688.0
2018-12-27 13:45:00,49.61,49.62,49.38,49.39,40609.0,44.6075,44.6165,44.4007,44.4097,40609.0
2018-12-27 13:50:00,49.38,49.43,49.35,49.39,24953.0,44.4007,44.4457,44.3737,44.4097,24953.0
2018-12-27 13:55:00,49.41,49.44,49.33,49.39,35396.0,44.4277,44.4547,44.3557,44.4097,35396.0
2018-12-27 14:00:00,49.39,49.39,49.21,49.33,34340.0,44.4097,44.4097,44.2478,44.3557,34340.0
2018-12-27 14:05:00,49.32,49.32,49.15,49.15,37916.0,44.3468,44.3468,44.1939,44.1939,37916.0
2018-12-27 14:10:00,49.14,49.32,49.12,49.22,25468.0,44.1849,44.3468,44.1669,44.2568,25468.0
2018-12-27 14:15:00,49.18,49.24,49.09,49.15,15236.0,44.2209,44.2748,44.1399,44.1939,15236.0
2018-12-27 14:20:00,49.16,49.3,49.15,49.25,12414.0,44.2029,44.3288,44.1939,44.2838,12414.0
2018-12-27 14:25:00,49.24,49.34,49.16,49.32,21645.0,44.2748,44.3647,44.2029,44.3468,21645.0
2018-12-27 14:30:00,49.3,49.33,49.2,49.26,17906.0,44.3288,44.3557,44.2389,44.2928,17906.0
2018-12-27 14:35:00,49.24,49.48,49.22,49.46,24886.0,44.2748,44.4906,44.2568,44.4726,24886.0
2018-12-27 14:40:00,49.48,49.76,49.45,49.73,34463.0,44.4906,44.7424,44.4636,44.7154,34463.0
2018-12-27 14:45:00,49.76,49.77,49.52,49.61,22429.0,44.7424,44.7514,44.5266,44.6075,22429.0
2018-12-27 14:50:00,49.6,49.76,49.58,49.63,32250.0,44.5985,44.7424,44.5805,44.6255,32250.0
2018-12-27 14:55:00,49.61,49.67,49.53,49.67,46306.0,44.6075,44.6615,44.5356,44.6615,46306.0
2018-12-27 15:00:00,49.67,49.68,49.46,49.55,34123.0,44.6615,44.6705,44.4726,44.5536,34123.0
2018-12-27 15:05:00,49.55,49.64,49.46,49.56,20862.0,44.5536,44.6345,44.4726,44.5626,20862.0
2018-12-27 15:10:00,49.58,49.85,49.54,49.82,24656.0,44.5805,44.8233,44.5446,44.7963,24656.0
2018-12-27 15:15:00,49.84,49.84,49.74,49.8,49493.0,44.8143,44.8143,44.7244,44.7784,49493.0
2018-12-27 15:20:00,49.83,50.12,49.83,50.12,28294.0,44.8053,45.0661,44.8053,45.0661,28294.0
2018-12-27 15:25:00,50.15,50.25,50.09,50.21,41646.0,45.0931,45.183,45.0391,45.147,41646.0
2018-12-27 15:30:00,50.22,50.24,49.96,50.17,53697.0,45.156,45.174,44.9222,45.111,53697.0
2018-12-27 15:35:00,50.18,50.72,50.17,50.72,82523.0,45.12,45.6056,45.111,45.6056,82523.0
2018-12-27 15:40:00,50.71,51.23,50.69,51.17,139831.0,45.5966,46.0642,45.5786,46.0102,139831.0
2018-12-27 15:45:00,51.17,51.22,50.82,50.93,115703.0,46.0102,46.0552,45.6955,45.7944,115703.0
2018-12-27 15:50:00,50.92,50.92,50.64,50.71,88264.0,45.7854,45.7854,45.5337,45.5966,88264.0
2018-12-27 15:55:00,50.7,51.16,50.69,51.15,155448.0,45.5876,46.0012,45.5786,45.9922,155448.0
2018-12-28 09:30:00,51.2,51.2,50.65,50.88,52401.0,46.0372,46.0372,45.5426,45.7495,52401.0
2018-12-28 09:35:00,50.88,51.0,50.61,51.0,14844.0,45.7495,45.8574,45.5067,45.8574,14844.0
2018-12-28 09:40:00,51.02,51.28,50.95,51.28,46550.0,45.8753,46.1091,45.8124,46.1091,46550.0
2018-12-28 09:45:00,51.28,51.68,51.25,51.48,174862.0,46.1091,46.4688,46.0821,46.289,174862.0
2018-12-28 09:50:00,51.49,51.61,51.36,51.57,28302.0,46.2979,46.4058,46.1811,46.3699,28302.0
2018-12-28 09:55:00,51.56,51.89,51.41,51.82,46547.0,46.3609,46.6576,46.226,46.5947,46547.0
2018-12-28 10:00:00,51.89,52.0,51.24,51.34,63228.0,46.6576,46.7565,46.0732,46.1631,63228.0
2018-12-28 10:05:00,51.35,51.56,51.31,51.47,19439.0,46.1721,46.3609,46.1361,46.28,19439.0
2018-12-28 10:10:00,51.44,51.56,51.26,51.29,13982.0,46.253,46.3609,46.0911,46.1181,13982.0
2018-12-28 10:15:00,51.33,51.46,51.24,51.42,13864.0,46.1541,46.271,46.0732,46.235,13864.0
2018-12-28 10:20:00,51.42,51.51,51.18,51.18,15909.0,46.235,46.3159,46.0192,46.0192,15909.0
2018-12-28 10:25:00,51.16,51.23,50.89,50.91,15065.0,46.0012,46.0642,45.7584,45.7764,15065.0
2018-12-28 10:30:00,50.91,50.98,50.77,50.86,30088.0,45.7764,45.8394,45.6505,45.7315,30088.0
2018-12-28 10:35:00,50.82,50.83,50.55,50.78,21110.0,45.6955,45.7045,45.4527,45.6595,21110.0
2018-12-28 10:40:00,50.77,50.85,50.58,50.59,17338.0,45.6505,45.7225,45.4797,45.4887,17338.0
2018-12-28 10:45:00,50.63,50.86,50.59,50.86,13550.0,45.5247,45.7315,45.4887,45.7315,13550.0
2018-12-28 10:50:00,50.86,50.98,50.8,50.86,17077.0,45.7315,45.8394,45.6775,45.7315,17077.0
2018-12-28 10:55:00,50.8,50.8,50.63,50.72,11498.0,45.6775,45.6775,45.5247,45.6056,11498.0
2018-12-28 11:00:00,50.76,50.76,50.56,50.65,12844.0,45.6416,45.6416,45.4617,45.5426,12844.0
2018-12-28 11:05:00,50.62,50.83,50.58,50.83,17112.0,45.5157,45.7045,45.4797,45.7045,17112.0
2018-12-28 11:10:00,50.83,50.87,50.59,50.64,17384.0,45.7045,45.7405,45.4887,45.5337,17384.0
2018-12-28 11:15:00,50.65,50.76,50.57,50.65,23748.0,45.5426,45.6416,45.4707,45.5426,23748.0
2018-12-28 11:20:00,50.69,50.7,50.53,50.65,32097.0,45.5786,45.5876,45.4347,45.5426,32097.0
2018-12-28 11:25:00,50.66,50.76,50.57,50.75,15695.0,45.5516,45.6416,45.4707,45.6326,15695.0
2018-12-28 11:30:00,50.74,50.83,50.67,50.75,25044.0,45.6236,45.7045,45.5606,45.6326,25044.0
2018-12-28 11:35:00,50.75,50.9,50.72,50.86,20541.0,45.6326,45.7674,45.6056,45.7315,20541.0
2018-12-28 11:40:00,50.84,50.84,50.68,50.68,40901.0,45.7135,45.7135,45.5696,45.5696,40901.0
2018-12-28 11:45:00,50.69,50.71,50.54,50.63,20188.0,45.5786,45.5966,45.4437,45.5247,20188.0
2018-12-28 11:50:00,50.63,50.71,50.58,50.65,11560.0,45.5247,45.5966,45.4797,45.5426,11560.0
2018-12-28 11:55:00,50.6,50.63,50.53,50.58,14187.0,45.4977,45.5247,45.4347,45.4797,14187.0
2018-12-28 12:00:00,50.59,50.73,50.58,50.73,18993.0,45.4887,45.6146,45.4797,45.6146,18993.0
2018-12-28 12:05:00,50.72,50.94,50.71,50.83,44659.0,45.6056,45.8034,45.5966,45.7045,44659.0
2018-12-28 12:10:00,50.84,50.87,50.78,50.81,33521.0,45.7135,45.7405,45.6595,45.6865,33521.0
2018-12-28 12:15:00,50.81,50.85,50.73,50.85,17316.0,45.6865,45.7225,45.6146,45.7225,17316.0
2018-12-28 12:20:00,50.86,50.97,50.84,50.92,14649.0,45.7315,45.8304,45.7135,45.7854,14649.0
2018-12-28 12:25:00,50.92,50.93,50.72,50.89,15799.0,45.7854,45.7944,45.6056,45.7584,15799.0
2018-12-28 12:30:00,50.91,50.93,50.75,50.77,12536.0,45.7764,45.7944,45.6326,45.6505,12536.0
2018-12-28 12:35:00,50.78,50.79,50.71,50.77,8158.0,45.6595,45.6685,45.5966,45.6505,8158.0
2018-12-28 12:40:00,50.78,50.8,50.62,50.71,13699.0,45.6595,45.6775,45.5157,45.5966,13699.0
2018-12-28 12:45:00,50.69,50.69,50.63,50.67,12134.0,45.5786,45.5786,45.5247,45.5606,12134.0
2018-12-28 12:50:00,50.67,50.72,50.59,50.7,17814.0,45.5606,45.6056,45.4887,45.5876,17814.0
2018-12-28 12:55:00,50.7,50.7,50.51,50.53,14200.0,45.5876,45.5876,45.4168,45.4347,14200.0
2018-12-28 13:00:00,50.55,50.59,50.52,50.52,10984.0,45.4527,45.4887,45.4258,45.4258,10984.0
2018-12-28 13:05:00,50.52,50.58,50.46,50.57,13485.0,45.4258,45.4797,45.3718,45.4707,13485.0
2018-12-28 13:10:00,50.58,50.6,50.53,50.59,16812.0,45.4797,45.4977,45.4347,45.4887,16812.0
2018-12-28 13:15:00,50.6,50.66,50.52,50.52,20644.0,45.4977,45.5516,45.4258,45.4258,20644.0
2018-12-28 13:20:00,50.51,50.54,50.37,50.38,18394.0,45.4168,45.4437,45.2909,45.2999,18394.0
2018-12-28 13:25:00,50.39,50.55,50.36,50.55,17366.0,45.3089,45.4527,45.2819,45.4527,17366.0
2018-12-28 13:30:00,50.55,50.59,50.42,50.45,12452.0,45.4527,45.4887,45.3358,45.3628,12452.0
2018-12-28 13:35:00,50.46,50.53,50.41,50.48,11214.0,45.3718,45.4347,45.3268,45.3898,11214.0
2018-12-28 13:40:00,50.47,50.51,50.44,50.48,23464.0,45.3808,45.4168,45.3538,45.3898,23464.0
2018-12-28 13:45:00,50.48,50.64,50.48,50.61,21518.0,45.3898,45.5337,45.3898,45.5067,21518.0
2018-12-28 13:50:00,50.64,50.73,50.55,50.56,21744.0,45.5337,45.6146,45.4527,45.4617,21744.0
2018-12-28 13:55:00,50.58,50.62,50.56,50.6,10484.0,45.4797,45.5157,45.4617,45.4977,10484.0
2018-12-28 14:00:00,50.6,50.76,50.6,50.76,25252.0,45.4977,45.6416,45.4977,45.6416,25252.0
2018-12-28 14:05:00,50.76,50.94,50.76,50.93,10462.0,45.6416,45.8034,45.6416,45.7944,10462.0
2018-12-28 14:10:00,50.92,51.05,50.88,51.05,22520.0,45.7854,45.9023,45.7495,45.9023,22520.0
2018-12-28 14:15:00,51.04,51.14,51.0,51.0,27545.0,45.8933,45.9832,45.8574,45.8574,27545.0
2018-12-28 14:20:00,51.0,51.07,50.94,51.04,16636.0,45.8574,45.9203,45.8034,45.8933,16636.0
2018-12-28 14:25:00,51.03,51.06,50.96,50.98,9832.0,45.8843,45.9113,45.8214,45.8394,9832.0
2018-12-28 14:30:00,51.01,51.1,50.98,51.06,21324.0,45.8663,45.9473,45.8394,45.9113,21324.0
2018-12-28 14:35:00,51.09,51.36,51.07,51.34,24254.0,45.9383,46.1811,45.9203,46.1631,24254.0
2018-12-28 14:40:00,51.32,51.44,51.25,51.37,19649.0,46.1451,46.253,46.0821,46.19,19649.0
2018-12-28 14:45:00,51.33,51.38,51.27,51.37,25709.0,46.1541,46.199,46.1001,46.19,25709.0
2018-12-28 14:50:00,51.36,51.47,51.26,51.41,66146.0,46.1811,46.28,46.0911,46.226,66146.0
2018-12-28 14:55:00,51.43,51.44,51.27,51.36,59447.0,46.244,46.253,46.1001,46.1811,59447.0
2018-12-28 15:00:00,51.35,51.62,51.34,51.58,139794.0,46.1721,46.4148,46.1631,46.3789,139794.0
2018-12-28 15:05:00,51.57,51.58,51.16,51.23,42183.0,46.3699,46.3789,46.0012,46.0642,42183.0
2018-12-28 15:10:00,51.21,51.23,51.06,51.23,15215.0,46.0462,46.0642,45.9113,46.0642,15215.0
2018-12-28 15:15:00,51.23,51.27,51.02,51.05,25123.0,46.0642,46.1001,45.8753,45.9023,25123.0
2018-12-28 15:20:00,51.03,51.03,50.9,50.99,20706.0,45.8843,45.8843,45.7674,45.8484,20706.0
2018-12-28 15:25:00,50.99,51.12,50.84,51.02,55581.0,45.8484,45.9653,45.7135,45.8753,55581.0
2018-12-28 15:30:00,51.03,51.13,50.93,51.07,40857.0,45.8843,45.9742,45.7944,45.9203,40857.0
2018-12-28 15:35:00,51.06,51.06,50.71,50.73,44258.0,45.9113,45.9113,45.5966,45.6146,44258.0
2018-12-28 15:40:00,50.7,50.86,50.69,50.7,37785.0,45.5876,45.7315,45.5786,45.5876,37785.0
2018-12-28 15:45:00,50.7,50.9,50.7,50.89,47688.0,45.5876,45.7674,45.5876,45.7584,47688.0
2018-12-28 15:50:00,50.88,50.93,50.77,50.77,46212.0,45.7495,45.7944,45.6505,45.6505,46212.0
2018-12-28 15:55:00,50.77,50.93,50.75,50.88,117691.0,45.6505,45.7944,45.6326,45.7495,117691.0
2018-12-31 09:30:00,51.33,51.79,51.28,51.69,54056.0,46.1541,46.5677,46.1091,46.4778,54056.0
2018-12-31 09:35:00,51.7,52.16,51.7,51.76,60066.0,46.4868,46.9004,46.4868,46.5407,60066.0
2018-12-31 09:40:00,51.69,51.69,51.38,51.38,21444.0,46.4778,46.4778,46.199,46.199,21444.0
2018-12-31 09:45:00,51.35,51.56,51.25,51.45,20373.0,46.1721,46.3609,46.0821,46.262,20373.0
2018-12-31 09:50:00,51.45,51.47,51.29,51.47,21629.0,46.262,46.28,46.1181,46.28,21629.0
2018-12-31 09:55:00,51.47,51.6,51.39,51.55,31179.0,46.28,46.3969,46.208,46.3519,31179.0
2018-12-31 10:00:00,51.51,51.71,51.51,51.67,21330.0,46.3159,46.4958,46.3159,46.4598,21330.0
2018-12-31 10:05:00,51.66,51.75,51.55,51.7,41518.0,46.4508,46.5317,46.3519,46.4868,41518.0
2018-12-31 10:10:00,51.7,51.83,51.62,51.8,33704.0,46.4868,46.6037,46.4148,46.5767,33704.0
2018-12-31 10:15:00,51.79,52.02,51.7,51.75,209863.0,46.5677,46.7745,46.4868,46.5317,209863.0
2018-12-31 10:20:00,51.75,51.84,51.66,51.7,39533.0,46.5317,46.6126,46.4508,46.4868,39533.0
2018-12-31 10:25:00,51.68,51.94,51.67,51.73,42162.0,46.4688,46.7026,46.4598,46.5137,42162.0
2018-12-31 10:30:00,51.71,51.73,51.46,51.62,94161.0,46.4958,46.5137,46.271,46.4148,94161.0
2018-12-31 10:35:00,51.59,51.64,51.45,51.45,63694.0,46.3879,46.4328,46.262,46.262,63694.0
2018-12-31 10:40:00,51.43,51.53,51.42,51.5,55131.0,46.244,46.3339,46.235,46.3069,55131.0
2018-12-31 10:45:00,51.5,51.64,51.48,51.5,47013.0,46.3069,46.4328,46.289,46.3069,47013.0
2018-12-31 10:50:00,51.49,51.5,51.23,51.23,120301.0,46.2979,46.3069,46.0642,46.0642,120301.0
2018-12-31 10:55:00,51.22,51.24,50.98,51.16,39906.0,46.0552,46.0732,45.8394,46.0012,39906.0
2018-12-31 11:00:00,51.16,51.19,51.05,51.19,13722.0,46.0012,46.0282,45.9023,46.0282,13722.0
2018-12-31 11:05:00,51.19,51.28,51.14,51.22,21043.0,46.0282,46.1091,45.9832,46.0552,21043.0
2018-12-31 11:10:00,51.2,51.34,51.09,51.31,56022.0,46.0372,46.1631,45.9383,46.1361,56022.0
2018-12-31 11:15:00,51.3,51.35,51.25,51.3,29997.0,46.1271,46.1721,46.0821,46.1271,29997.0
2018-12-31 11:20:00,51.31,51.36,51.28,51.34,20786.0,46.1361,46.1811,46.1091,46.1631,20786.0
2018-12-31 11:25:00,51.33,51.64,51.3,51.64,35230.0,46.1541,46.4328,46.1271,46.4328,35230.0
2018-12-31 11:30:00,51.59,51.59,51.28,51.37,21246.0,46.3879,46.3879,46.1091,46.19,21246.0
2018-12-31 11:35:00,51.41,51.56,51.3,51.44,12948.0,46.226,46.3609,46.1271,46.253,12948.0
2018-12-31 11:40:00,51.42,51.43,51.28,51.34,38226.0,46.235,46.244,46.1091,46.1631,38226.0
2018-12-31 11:45:00,51.35,51.51,51.32,51.5,24664.0,46.1721,46.3159,46.1451,46.3069,24664.0
2018-12-31 11:50:00,51.49,51.49,51.36,51.41,21133.0,46.2979,46.2979,46.1811,46.226,21133.0
2018-12-31 11:55:00,51.42,51.43,51.31,51.42,18740.0,46.235,46.244,46.1361,46.235,18740.0
2018-12-31 12:00:00,51.42,51.47,51.36,51.43,26056.0,46.235,46.28,46.1811,46.244,26056.0
2018-12-31 12:05:00,51.43,51.5,51.36,51.46,21962.0,46.244,46.3069,46.1811,46.271,21962.0
2018-12-31 12:10:00,51.46,51.47,51.31,51.37,30927.0,46.271,46.28,46.1361,46.19,30927.0
2018-12-31 12:15:00,51.36,51.36,51.27,51.3,128337.0,46.1811,46.1811,46.1001,46.1271,128337.0
2018-12-31 12:20:00,51.3,51.45,51.29,51.35,46975.0,46.1271,46.262,46.1181,46.1721,46975.0
2018-12-31 12:25:00,51.36,51.54,51.3,51.53,38229.0,46.1811,46.3429,46.1271,46.3339,38229.0
2018-12-31 12:30:00,51.53,51.63,51.51,51.61,35843.0,46.3339,46.4238,46.3159,46.4058,35843.0
2018-12-31 12:35:00,51.62,51.68,51.57,51.64,22378.0,46.4148,46.4688,46.3699,46.4328,22378.0
2018-12-31 12:40:00,51.62,51.62,51.45,51.55,16914.0,46.4148,46.4148,46.262,46.3519,16914.0
2018-12-31 12:45:00,51.55,51.61,51.48,51.59,21497.0,46.3519,46.4058,46.289,46.3879,21497.0
2018-12-31 12:50:00,51.61,51.75,51.58,51.68,32631.0,46.4058,46.5317,46.3789,46.4688,32631.0
2018-12-31 12:55:00,51.69,51.72,51.55,51.56,47363.0,46.4778,46.5048,46.3519,46.3609,47363.0
2018-12-31 13:00:00,51.57,51.59,51.45,51.47,62683.0,46.3699,46.3879,46.262,46.28,62683.0
2018-12-31 13:05:00,51.48,51.51,51.45,51.48,8677.0,46.289,46.3159,46.262,46.289,8677.0
2018-12-31 13:10:00,51.48,51.65,51.47,51.57,14641.0,46.289,46.4418,46.28,46.3699,14641.0
2018-12-31 13:15:00,51.57,51.61,51.48,51.5,9760.0,46.3699,46.4058,46.289,46.3069,9760.0
2018-12-31 13:20:00,51.5,51.53,51.46,51.51,10006.0,46.3069,46.3339,46.271,46.3159,10006.0
2018-12-31 13:25:00,51.51,51.52,51.46,51.5,7553.0,46.3159,46.3249,46.271,46.3069,7553.0
2018-12-31 13:30:00,51.51,51.55,51.47,51.52,15072.0,46.3159,46.3519,46.28,46.3249,15072.0
2018-12-31 13:35:00,51.52,51.57,51.49,51.49,10061.0,46.3249,46.3699,46.2979,46.2979,10061.0
2018-12-31 13:40:00,51.49,51.53,51.39,51.42,10419.0,46.2979,46.3339,46.208,46.235,10419.0
2018-12-31 13:45:00,51.41,51.41,51.27,51.29,11589.0,46.226,46.226,46.1001,46.1181,11589.0
2018-12-31 13:50:00,51.28,51.31,51.19,51.23,20512.0,46.1091,46.1361,46.0282,46.0642,20512.0
2018-12-31 13:55:00,51.23,51.23,51.13,51.13,21590.0,46.0642,46.0642,45.9742,45.9742,21590.0
2018-12-31 14:00:00,51.14,51.22,51.07,51.22,47469.0,45.9832,46.0552,45.9203,46.0552,47469.0
2018-12-31 14:05:00,51.22,51.28,51.22,51.26,36651.0,46.0552,46.1091,46.0552,46.0911,36651.0
2018-12-31 14:10:00,51.26,51.28,51.23,51.26,42939.0,46.0911,46.1091,46.0642,46.0911,42939.0
2018-12-31 14:15:00,51.25,51.39,51.21,51.34,47784.0,46.0821,46.208,46.0462,46.1631,47784.0
2018-12-31 14:20:00,51.33,51.33,51.22,51.31,70313.0,46.1541,46.1541,46.0552,46.1361,70313.0
2018-12-31 14:25:00,51.28,51.32,51.18,51.27,46050.0,46.1091,46.1451,46.0192,46.1001,46050.0
2018-12-31 14:30:00,51.26,51.28,51.14,51.15,37952.0,46.0911,46.1091,45.9832,45.9922,37952.0
2018-12-31 14:35:00,51.15,51.37,51.14,51.35,29674.0,45.9922,46.19,45.9832,46.1721,29674.0
2018-12-31 14:40:00,51.34,51.52,51.33,51.51,24742.0,46.1631,46.3249,46.1541,46.3159,24742.0
2018-12-31 14:45:00,51.51,51.57,51.45,51.49,32637.0,46.3159,46.3699,46.262,46.2979,32637.0
2018-12-31 14:50:00,51.5,51.68,51.49,51.57,26371.0,46.3069,46.4688,46.2979,46.3699,26371.0
2018-12-31 14:55:00,51.54,51.63,51.49,51.49,10481.0,46.3429,46.4238,46.2979,46.2979,10481.0
2018-12-31 15:00:00,51.48,51.67,51.44,51.56,23916.0,46.289,46.4598,46.253,46.3609,23916.0
2018-12-31 15:05:00,51.57,51.78,51.57,51.64,67168.0,46.3699,46.5587,46.3699,46.4328,67168.0
2018-12-31 15:10:00,51.61,51.65,51.56,51.6,25414.0,46.4058,46.4418,46.3609,46.3969,25414.0
2018-12-31 15:15:00,51.61,51.68,51.56,51.68,23406.0,46.4058,46.4688,46.3609,46.4688,23406.0
2018-12-31 15:20:00,51.68,51.75,51.56,51.61,31352.0,46.4688,46.5317,46.3609,46.4058,31352.0
2018-12-31 15:25:00,51.62,51.84,51.62,51.81,52795.0,46.4148,46.6126,46.4148,46.5857,52795.0
2018-12-31 15:30:00,51.82,52.03,51.81,52.0,90010.0,46.5947,46.7835,46.5857,46.7565,90010.0
2018-12-31 15:35:00,52.0,52.08,51.95,52.04,80159.0,46.7565,46.8284,46.7116,46.7925,80159.0
2018-12-31 15:40:00,52.04,52.19,52.03,52.12,93365.0,46.7925,46.9274,46.7835,46.8644,93365.0
2018-12-31 15:45:00,52.12,52.17,51.87,51.91,117728.0,46.8644,46.9094,46.6396,46.6756,117728.0
2018-12-31 15:50:00,51.91,51.94,51.8,51.85,112696.0,46.6756,46.7026,46.5767,46.6216,112696.0
2018-12-31 15:55:00,51.85,52.06,51.77,52.06,212933.0,46.6216,46.8105,46.5497,46.8105,212933.0
2019-01-02 09:30:00,50.97,51.35,50.89,51.2,94094.0,45.8304,46.1721,45.7584,46.0372,94094.0
2019-01-02 09:35:00,51.31,52.02,51.25,51.99,114210.0,46.1361,46.7745,46.0821,46.7475,114210.0
2019-01-02 09:40:00,51.91,52.36,51.73,52.29,53638.0,46.6756,47.0802,46.5137,47.0173,53638.0
2019-01-02 09:45:00,52.33,52.46,52.22,52.46,52069.0,47.0532,47.1701,46.9543,47.1701,52069.0
2019-01-02 09:50:00,52.46,52.5,52.3,52.4,33269.0,47.1701,47.2061,47.0263,47.1162,33269.0
2019-01-02 09:55:00,52.44,53.14,52.36,52.96,127178.0,47.1521,47.7816,47.0802,47.6197,127178.0
2019-01-02 10:00:00,52.98,53.13,52.86,53.01,40287.0,47.6377,47.7726,47.5298,47.6647,40287.0
2019-01-02 10:05:00,53.0,53.55,52.98,53.54,87952.0,47.6557,48.1502,47.6377,48.1412,87952.0
2019-01-02 10:10:00,53.49,53.82,53.47,53.77,94959.0,48.0963,48.393,48.0783,48.348,94959.0
2019-01-02 10:15:00,53.79,53.86,53.4,53.51,96992.0,48.366,48.429,48.0153,48.1143,96992.0
2019-01-02 10:20:00,53.52,53.52,53.31,53.41,27941.0,48.1232,48.1232,47.9344,48.0243,27941.0
2019-01-02 10:25:00,53.38,53.54,53.31,53.31,20978.0,47.9974,48.1412,47.9344,47.9344,20978.0
2019-01-02 10:30:00,53.31,53.35,53.18,53.25,15502.0,47.9344,47.9704,47.8175,47.8805,15502.0
2019-01-02 10:35:00,53.24,53.28,53.2,53.25,16950.0,47.8715,47.9074,47.8355,47.8805,16950.0
2019-01-02 10:40:00,53.27,53.65,53.27,53.63,41198.0,47.8985,48.2401,47.8985,48.2222,41198.0
2019-01-02 10:45:00,53.66,53.68,53.45,53.5,59954.0,48.2491,48.2671,48.0603,48.1053,59954.0
2019-01-02 10:50:00,53.52,53.8,53.49,53.78,34661.0,48.1232,48.375,48.0963,48.357,34661.0
2019-01-02 10:55:00,53.79,53.98,53.78,53.86,24502.0,48.366,48.5369,48.357,48.429,24502.0
2019-01-02 11:00:00,53.86,53.89,53.71,53.89,26850.0,48.429,48.4559,48.2941,48.4559,26850.0
2019-01-02 11:05:00,53.89,54.06,53.86,53.96,105431.0,48.4559,48.6088,48.429,48.5189,105431.0
2019-01-02 11:10:00,53.96,53.99,53.85,53.85,20131.0,48.5189,48.5459,48.42,48.42,20131.0
2019-01-02 11:15:00,53.88,54.1,53.81,54.1,31448.0,48.4469,48.6448,48.384,48.6448,31448.0
2019-01-02 11:20:00,54.07,54.14,53.89,54.0,53350.0,48.6178,48.6807,48.4559,48.5548,53350.0
2019-01-02 11:25:00,54.02,54.09,53.86,53.89,26318.0,48.5728,48.6358,48.429,48.4559,26318.0
2019-01-02 11:30:00,53.92,53.94,53.83,53.9,20422.0,48.4829,48.5009,48.402,48.4649,20422.0
2019-01-02 11:35:00,53.93,53.95,53.72,53.83,46008.0,48.4919,48.5099,48.3031,48.402,46008.0
2019-01-02 11:40:00,53.86,54.08,53.84,54.05,24898.0,48.429,48.6268,48.411,48.5998,24898.0
2019-01-02 11:45:00,54.07,54.15,53.94,54.11,50202.0,48.6178,48.6897,48.5009,48.6538,50202.0
2019-01-02 11:50:00,54.04,54.05,53.83,53.87,84606.0,48.5908,48.5998,48.402,48.438,84606.0
2019-01-02 11:55:00,53.88,54.0,53.86,53.88,27763.0,48.4469,48.5548,48.429,48.4469,27763.0
2019-01-02 12:00:00,53.88,53.92,53.83,53.85,27479.0,48.4469,48.4829,48.402,48.42,27479.0
2019-01-02 12:05:00,53.85,53.97,53.78,53.83,38464.0,48.42,48.5279,48.357,48.402,38464.0
2019-01-02 12:10:00,53.88,54.0,53.85,53.99,22645.0,48.4469,48.5548,48.42,48.5459,22645.0
2019-01-02 12:15:00,53.98,53.98,53.84,53.87,18554.0,48.5369,48.5369,48.411,48.438,18554.0
2019-01-02 12:20:00,53.87,53.91,53.84,53.89,18779.0,48.438,48.4739,48.411,48.4559,18779.0
2019-01-02 12:25:00,53.88,53.92,53.85,53.88,30228.0,48.4469,48.4829,48.42,48.4469,30228.0
2019-01-02 12:30:00,53.89,54.23,53.87,54.23,43461.0,48.4559,48.7617,48.438,48.7617,43461.0
2019-01-02 12:35:00,54.22,54.22,54.14,54.17,13206.0,48.7527,48.7527,48.6807,48.7077,13206.0
2019-01-02 12:40:00,54.2,54.27,54.16,54.2,20266.0,48.7347,48.7976,48.6987,48.7347,20266.0
2019-01-02 12:45:00,54.21,54.35,54.2,54.22,33290.0,48.7437,48.8696,48.7347,48.7527,33290.0
2019-01-02 12:50:00,54.23,54.4,54.23,54.32,30310.0,48.7617,48.9145,48.7617,48.8426,30310.0
2019-01-02 12:55:00,54.31,54.41,54.3,54.38,40531.0,48.8336,48.9235,48.8246,48.8965,40531.0
2019-01-02 13:00:00,54.39,54.6,54.38,54.57,29047.0,48.9055,49.0943,48.8965,49.0674,29047.0
2019-01-02 13:05:00,54.58,54.69,54.51,54.54,49468.0,49.0764,49.1753,49.0134,49.0404,49468.0
2019-01-02 13:10:00,54.53,54.64,54.48,54.48,30723.0,49.0314,49.1303,48.9864,48.9864,30723.0
2019-01-02 13:15:00,54.47,54.5,54.34,54.48,36451.0,48.9775,49.0044,48.8606,48.9864,36451.0
2019-01-02 13:20:00,54.5,54.63,54.43,54.62,30678.0,49.0044,49.1213,48.9415,49.1123,30678.0
2019-01-02 13:25:00,54.6,54.68,54.54,54.55,23943.0,49.0943,49.1663,49.0404,49.0494,23943.0
2019-01-02 13:30:00,54.55,54.72,54.55,54.71,22642.0,49.0494,49.2022,49.0494,49.1932,22642.0
2019-01-02 13:35:00,54.71,54.71,54.46,54.46,44852.0,49.1932,49.1932,48.9685,48.9685,44852.0
2019-01-02 13:40:00,54.48,54.57,54.42,54.52,22283.0,48.9864,49.0674,48.9325,49.0224,22283.0
2019-01-02 13:45:00,54.52,54.62,54.5,54.58,33320.0,49.0224,49.1123,49.0044,49.0764,33320.0
2019-01-02 13:50:00,54.56,54.56,54.44,54.46,25024.0,49.0584,49.0584,48.9505,48.9685,25024.0
2019-01-02 13:55:00,54.45,54.67,54.44,54.64,33238.0,48.9595,49.1573,48.9505,49.1303,33238.0
2019-01-02 14:00:00,54.63,54.66,54.44,54.66,33504.0,49.1213,49.1483,48.9505,49.1483,33504.0
2019-01-02 14:05:00,54.65,54.65,54.23,54.26,31529.0,49.1393,49.1393,48.7617,48.7886,31529.0
2019-01-02 14:10:00,54.25,54.26,54.1,54.19,36096.0,48.7796,48.7886,48.6448,48.7257,36096.0
2019-01-02 14:15:00,54.18,54.24,54.17,54.17,17353.0,48.7167,48.7706,48.7077,48.7077,17353.0
2019-01-02 14:20:00,54.17,54.33,54.14,54.32,23047.0,48.7077,48.8516,48.6807,48.8426,23047.0
2019-01-02 14:25:00,54.32,54.33,54.19,54.24,25425.0,48.8426,48.8516,48.7257,48.7706,25425.0
2019-01-02 14:30:00,54.26,54.38,54.25,54.3,24828.0,48.7886,48.8965,48.7796,48.8246,24828.0
2019-01-02 14:35:00,54.3,54.35,54.26,54.33,31450.0,48.8246,48.8696,48.7886,48.8516,31450.0
2019-01-02 14:40:00,54.33,54.34,54.14,54.17,41784.0,48.8516,48.8606,48.6807,48.7077,41784.0
2019-01-02 14:45:00,54.17,54.25,54.15,54.22,21815.0,48.7077,48.7796,48.6897,48.7527,21815.0
2019-01-02 14:50:00,54.23,54.25,54.16,54.21,26512.0,48.7617,48.7796,48.6987,48.7437,26512.0
2019-01-02 14:55:00,54.2,54.22,54.15,54.19,30537.0,48.7347,48.7527,48.6897,48.7257,30537.0
2019-01-02 15:00:00,54.19,54.25,54.09,54.1,60224.0,48.7257,48.7796,48.6358,48.6448,60224.0
2019-01-02 15:05:00,54.09,54.09,53.9,53.96,58402.0,48.6358,48.6358,48.4649,48.5189,58402.0
2019-01-02 15:10:00,53.96,54.09,53.94,54.08,41531.0,48.5189,48.6358,48.5009,48.6268,41531.0
2019-01-02 15:15:00,54.07,54.1,53.92,53.97,66735.0,48.6178,48.6448,48.4829,48.5279,66735.0
2019-01-02 15:20:00,53.98,54.1,53.94,54.03,40939.0,48.5369,48.6448,48.5009,48.5818,40939.0
2019-01-02 15:25:00,54.03,54.12,53.96,54.0,38699.0,48.5818,48.6627,48.5189,48.5548,38699.0
2019-01-02 15:30:00,53.99,53.99,53.83,53.89,47221.0,48.5459,48.5459,48.402,48.4559,47221.0
2019-01-02 15:35:00,53.89,53.98,53.87,53.88,50587.0,48.4559,48.5369,48.438,48.4469,50587.0
2019-01-02 15:40:00,53.87,53.99,53.85,53.93,64761.0,48.438,48.5459,48.42,48.4919,64761.0
2019-01-02 15:45:00,53.91,54.05,53.86,54.01,70970.0,48.4739,48.5998,48.429,48.5638,70970.0
2019-01-02 15:50:00,54.02,54.12,54.01,54.1,73362.0,48.5728,48.6627,48.5638,48.6448,73362.0
2019-01-02 15:55:00,54.11,54.24,54.08,54.16,246190.0,48.6538,48.7706,48.6268,48.6987,246190.0
2019-01-03 09:30:00,53.52,53.62,53.32,53.36,90773.0,48.1232,48.2132,47.9434,47.9794,90773.0
2019-01-03 09:35:00,53.37,53.52,52.86,53.35,42216.0,47.9884,48.1232,47.5298,47.9704,42216.0
2019-01-03 09:40:00,53.47,53.88,53.14,53.67,40800.0,48.0783,48.4469,47.7816,48.2581,40800.0
2019-01-03 09:45:00,53.63,53.64,53.03,53.04,36231.0,48.2222,48.2311,47.6827,47.6916,36231.0
2019-01-03 09:50:00,53.02,53.15,52.89,53.05,33644.0,47.6737,47.7906,47.5568,47.7006,33644.0
2019-01-03 09:55:00,53.03,53.39,52.88,53.36,37733.0,47.6827,48.0064,47.5478,47.9794,37733.0
2019-01-03 10:00:00,53.3,53.32,52.81,52.9,29676.0,47.9254,47.9434,47.4848,47.5658,29676.0
2019-01-03 10:05:00,52.9,53.08,52.76,52.8,22078.0,47.5658,47.7276,47.4399,47.4758,22078.0
2019-01-03 10:10:00,52.83,52.88,52.55,52.62,31452.0,47.5028,47.5478,47.2511,47.314,31452.0
2019-01-03 10:15:00,52.63,53.07,52.63,53.06,34842.0,47.323,47.7186,47.323,47.7096,34842.0
2019-01-03 10:20:00,53.05,53.11,52.93,53.01,40441.0,47.7006,47.7546,47.5927,47.6647,40441.0
2019-01-03 10:25:00,53.0,53.0,52.77,52.83,36544.0,47.6557,47.6557,47.4489,47.5028,36544.0
2019-01-03 10:30:00,52.8,52.87,52.68,52.69,52263.0,47.4758,47.5388,47.3679,47.3769,52263.0
2019-01-03 10:35:00,52.69,52.94,52.69,52.82,58872.0,47.3769,47.6017,47.3769,47.4938,58872.0
2019-01-03 10:40:00,52.86,52.92,52.74,52.78,30103.0,47.5298,47.5837,47.4219,47.4579,30103.0
2019-01-03 10:45:00,52.76,53.17,52.74,53.09,29502.0,47.4399,47.8085,47.4219,47.7366,29502.0
2019-01-03 10:50:00,53.08,53.48,53.05,53.29,46238.0,47.7276,48.0873,47.7006,47.9164,46238.0
2019-01-03 10:55:00,53.29,53.33,53.19,53.26,22332.0,47.9164,47.9524,47.8265,47.8895,22332.0
2019-01-03 11:00:00,53.26,53.37,53.2,53.27,28912.0,47.8895,47.9884,47.8355,47.8985,28912.0
2019-01-03 11:05:00,53.25,53.26,52.88,52.89,49700.0,47.8805,47.8895,47.5478,47.5568,49700.0
2019-01-03 11:10:00,52.89,53.11,52.89,53.1,71851.0,47.5568,47.7546,47.5568,47.7456,71851.0
2019-01-03 11:15:00,53.1,53.27,53.03,53.05,21844.0,47.7456,47.8985,47.6827,47.7006,21844.0
2019-01-03 11:20:00,53.06,53.25,52.99,53.14,23707.0,47.7096,47.8805,47.6467,47.7816,23707.0
2019-01-03 11:25:00,53.13,53.13,52.94,52.94,20164.0,47.7726,47.7726,47.6017,47.6017,20164.0
2019-01-03 11:30:00,52.93,53.06,52.85,52.94,19189.0,47.5927,47.7096,47.5208,47.6017,19189.0
2019-01-03 11:35:00,52.97,53.37,52.97,53.37,38850.0,47.6287,47.9884,47.6287,47.9884,38850.0
2019-01-03 11:40:00,53.37,53.54,53.32,53.41,50018.0,47.9884,48.1412,47.9434,48.0243,50018.0
2019-01-03 11:45:00,53.38,53.44,53.29,53.32,16329.0,47.9974,48.0513,47.9164,47.9434,16329.0
2019-01-03 11:50:00,53.28,53.4,53.12,53.17,23566.0,47.9074,48.0153,47.7636,47.8085,23566.0
2019-01-03 11:55:00,53.12,53.19,53.0,53.05,17232.0,47.7636,47.8265,47.6557,47.7006,17232.0
2019-01-03 12:00:00,53.01,53.07,52.89,52.91,33356.0,47.6647,47.7186,47.5568,47.5748,33356.0
2019-01-03 12:05:00,52.89,52.96,52.85,52.96,69892.0,47.5568,47.6197,47.5208,47.6197,69892.0
2019-01-03 12:10:00,52.96,53.21,52.96,53.21,271059.0,47.6197,47.8445,47.6197,47.8445,271059.0
2019-01-03 12:15:00,53.2,53.29,52.93,53.03,23128.0,47.8355,47.9164,47.5927,47.6827,23128.0
2019-01-03 12:20:00,53.04,53.15,52.97,53.14,12526.0,47.6916,47.7906,47.6287,47.7816,12526.0
2019-01-03 12:25:00,53.14,53.14,52.96,53.01,18207.0,47.7816,47.7816,47.6197,47.6647,18207.0
2019-01-03 12:30:00,53.01,53.11,53.0,53.06,22608.0,47.6647,47.7546,47.6557,47.7096,22608.0
2019-01-03 12:35:00,53.08,53.08,52.87,52.9,30181.0,47.7276,47.7276,47.5388,47.5658,30181.0
2019-01-03 12:40:00,52.92,53.09,52.92,53.0,14533.0,47.5837,47.7366,47.5837,47.6557,14533.0
2019-01-03 12:45:00,53.03,53.26,53.03,53.15,13305.0,47.6827,47.8895,47.6827,47.7906,13305.0
2019-01-03 12:50:00,53.15,53.36,53.15,53.31,79656.0,47.7906,47.9794,47.7906,47.9344,79656.0
2019-01-03 12:55:00,53.33,53.37,53.19,53.23,119938.0,47.9524,47.9884,47.8265,47.8625,119938.0
2019-01-03 13:00:00,53.21,53.32,53.06,53.08,203466.0,47.8445,47.9434,47.7096,47.7276,203466.0
2019-01-03 13:05:00,53.07,53.2,53.05,53.12,49940.0,47.7186,47.8355,47.7006,47.7636,49940.0
2019-01-03 13:10:00,53.11,53.14,53.01,53.06,38331.0,47.7546,47.7816,47.6647,47.7096,38331.0
2019-01-03 13:15:00,53.07,53.07,52.8,52.8,36458.0,47.7186,47.7186,47.4758,47.4758,36458.0
2019-01-03 13:20:00,52.79,52.92,52.79,52.89,25950.0,47.4669,47.5837,47.4669,47.5568,25950.0
2019-01-03 13:25:00,52.88,52.96,52.8,52.87,16665.0,47.5478,47.6197,47.4758,47.5388,16665.0
2019-01-03 13:30:00,52.84,52.84,52.7,52.71,15531.0,47.5118,47.5118,47.3859,47.3949,15531.0
2019-01-03 13:35:00,52.69,52.96,52.66,52.95,22904.0,47.3769,47.6197,47.35,47.6107,22904.0
2019-01-03 13:40:00,52.91,52.96,52.86,52.95,11080.0,47.5748,47.6197,47.5298,47.6107,11080.0
2019-01-03 13:45:00,52.93,52.96,52.77,52.79,22006.0,47.5927,47.6197,47.4489,47.4669,22006.0
2019-01-03 13:50:00,52.77,52.78,52.61,52.64,17132.0,47.4489,47.4579,47.305,47.332,17132.0
2019-01-03 13:55:00,52.64,52.67,52.58,52.64,34046.0,47.332,47.359,47.278,47.332,34046.0
2019-01-03 14:00:00,52.63,52.67,52.56,52.57,17385.0,47.323,47.359,47.26,47.269,17385.0
2019-01-03 14:05:00,52.58,52.78,52.57,52.78,17763.0,47.278,47.4579,47.269,47.4579,17763.0
2019-01-03 14:10:00,52.78,52.91,52.75,52.84,17028.0,47.4579,47.5748,47.4309,47.5118,17028.0
2019-01-03 14:15:00,52.81,53.01,52.81,52.93,30288.0,47.4848,47.6647,47.4848,47.5927,30288.0
2019-01-03 14:20:00,52.93,52.99,52.89,52.93,20115.0,47.5927,47.6467,47.5568,47.5927,20115.0
2019-01-03 14:25:00,52.89,53.0,52.81,53.0,32106.0,47.5568,47.6557,47.4848,47.6557,32106.0
2019-01-03 14:30:00,53.0,53.09,53.0,53.05,26952.0,47.6557,47.7366,47.6557,47.7006,26952.0
2019-01-03 14:35:00,53.05,53.1,52.94,52.99,22521.0,47.7006,47.7456,47.6017,47.6467,22521.0
2019-01-03 14:40:00,52.97,52.99,52.75,52.77,20220.0,47.6287,47.6467,47.4309,47.4489,20220.0
2019-01-03 14:45:00,52.76,52.79,52.65,52.67,19617.0,47.4399,47.4669,47.341,47.359,19617.0
2019-01-03 14:50:00,52.68,52.72,52.61,52.63,18252.0,47.3679,47.4039,47.305,47.323,18252.0
2019-01-03 14:55:00,52.63,52.63,52.46,52.55,53558.0,47.323,47.323,47.1701,47.2511,53558.0
2019-01-03 15:00:00,52.54,52.58,52.49,52.51,17406.0,47.2421,47.278,47.1971,47.2151,17406.0
2019-01-03 15:05:00,52.5,52.53,52.45,52.48,38168.0,47.2061,47.2331,47.1611,47.1881,38168.0
2019-01-03 15:10:00,52.48,52.51,52.21,52.22,89568.0,47.1881,47.2151,46.9453,46.9543,89568.0
2019-01-03 15:15:00,52.23,52.52,52.21,52.45,29562.0,46.9633,47.2241,46.9453,47.1611,29562.0
2019-01-03 15:20:00,52.42,52.48,52.32,52.34,29428.0,47.1342,47.1881,47.0442,47.0622,29428.0
2019-01-03 15:25:00,52.33,52.41,52.3,52.34,80587.0,47.0532,47.1252,47.0263,47.0622,80587.0
2019-01-03 15:30:00,52.34,52.53,52.3,52.32,88236.0,47.0622,47.2331,47.0263,47.0442,88236.0
2019-01-03 15:35:00,52.33,52.43,52.12,52.13,73918.0,47.0532,47.1432,46.8644,46.8734,73918.0
2019-01-03 15:40:00,52.13,52.18,52.1,52.15,63312.0,46.8734,46.9184,46.8464,46.8914,63312.0
2019-01-03 15:45:00,52.15,52.31,52.14,52.23,81890.0,46.8914,47.0353,46.8824,46.9633,81890.0
2019-01-03 15:50:00,52.23,52.3,52.12,52.14,72459.0,46.9633,47.0263,46.8644,46.8824,72459.0
2019-01-03 15:55:00,52.15,52.24,52.06,52.2,249060.0,46.8914,46.9723,46.8105,46.9363,249060.0
2019-01-04 09:30:00,53.65,54.23,53.63,53.88,124094.0,48.2401,48.7617,48.2222,48.4469,124094.0
2019-01-04 09:35:00,53.78,54.25,53.73,53.92,57789.0,48.357,48.7796,48.3121,48.4829,57789.0
2019-01-04 09:40:00,53.98,54.06,53.73,53.89,47158.0,48.5369,48.6088,48.3121,48.4559,47158.0
2019-01-04 09:45:00,53.88,54.0,53.64,53.74,29903.0,48.4469,48.5548,48.2311,48.3211,29903.0
2019-01-04 09:50:00,53.7,53.77,53.63,53.71,36009.0,48.2851,48.348,48.2222,48.2941,36009.0
2019-01-04 09:55:00,53.7,53.8,53.5,53.75,82992.0,48.2851,48.375,48.1053,48.3301,82992.0
2019-01-04 10:00:00,53.77,54.1,53.77,53.97,71019.0,48.348,48.6448,48.348,48.5279,71019.0
2019-01-04 10:05:00,53.94,54.28,53.94,54.2,41430.0,48.5009,48.8066,48.5009,48.7347,41430.0
2019-01-04 10:10:00,54.22,54.33,54.13,54.18,35539.0,48.7527,48.8516,48.6717,48.7167,35539.0
2019-01-04 10:15:00,54.15,54.29,54.02,54.26,51140.0,48.6897,48.8156,48.5728,48.7886,51140.0
2019-01-04 10:20:00,54.27,54.59,54.12,54.56,74266.0,48.7976,49.0854,48.6627,49.0584,74266.0
2019-01-04 10:25:00,54.57,54.74,54.42,54.51,40297.0,49.0674,49.2202,48.9325,49.0134,40297.0
2019-01-04 10:30:00,54.56,54.81,54.45,54.71,58449.0,49.0584,49.2832,48.9595,49.1932,58449.0
2019-01-04 10:35:00,54.69,54.87,54.66,54.78,29925.0,49.1753,49.3371,49.1483,49.2562,29925.0
2019-01-04 10:40:00,54.8,54.84,54.53,54.65,55613.0,49.2742,49.3101,49.0314,49.1393,55613.0
2019-01-04 10:45:00,54.65,54.83,54.59,54.68,50122.0,49.1393,49.3011,49.0854,49.1663,50122.0
2019-01-04 10:50:00,54.71,54.94,54.71,54.92,48515.0,49.1932,49.4001,49.1932,49.3821,48515.0
2019-01-04 10:55:00,54.93,55.24,54.92,55.22,161892.0,49.3911,49.6698,49.3821,49.6518,161892.0
2019-01-04 11:00:00,55.23,55.28,55.08,55.1,47716.0,49.6608,49.7058,49.5259,49.5439,47716.0
2019-01-04 11:05:00,55.1,55.14,54.89,55.13,44930.0,49.5439,49.5799,49.3551,49.5709,44930.0
2019-01-04 11:10:00,55.11,55.15,54.95,54.95,59407.0,49.5529,49.5889,49.409,49.409,59407.0
2019-01-04 11:15:00,54.95,55.06,54.82,55.04,69664.0,49.409,49.508,49.2922,49.49,69664.0
2019-01-04 11:20:00,55.04,55.14,54.91,54.94,40211.0,49.49,49.5799,49.3731,49.4001,40211.0
2019-01-04 11:25:00,54.95,54.95,54.8,54.92,28331.0,49.409,49.409,49.2742,49.3821,28331.0
2019-01-04 11:30:00,54.92,54.97,54.78,54.93,25894.0,49.3821,49.427,49.2562,49.3911,25894.0
2019-01-04 11:35:00,54.92,54.92,54.7,54.8,34667.0,49.3821,49.3821,49.1843,49.2742,34667.0
2019-01-04 11:40:00,54.8,54.81,54.67,54.76,66231.0,49.2742,49.2832,49.1573,49.2382,66231.0
2019-01-04 11:45:00,54.78,55.07,54.78,55.01,21018.0,49.2562,49.5169,49.2562,49.463,21018.0
2019-01-04 11:50:00,55.0,55.18,55.0,55.13,25633.0,49.454,49.6159,49.454,49.5709,25633.0
2019-01-04 11:55:00,55.13,55.17,54.95,55.07,32817.0,49.5709,49.6069,49.409,49.5169,32817.0
2019-01-04 12:00:00,55.07,55.15,54.97,55.0,29757.0,49.5169,49.5889,49.427,49.454,29757.0
2019-01-04 12:05:00,55.0,55.27,54.93,55.24,69449.0,49.454,49.6968,49.3911,49.6698,69449.0
2019-01-04 12:10:00,55.25,55.32,55.06,55.09,25103.0,49.6788,49.7417,49.508,49.5349,25103.0
2019-01-04 12:15:00,55.06,55.19,55.02,55.09,14844.0,49.508,49.6248,49.472,49.5349,14844.0
2019-01-04 12:20:00,55.1,55.15,55.05,55.05,11942.0,49.5439,49.5889,49.499,49.499,11942.0
2019-01-04 12:25:00,55.04,55.14,55.04,55.09,9127.0,49.49,49.5799,49.49,49.5349,9127.0
2019-01-04 12:30:00,55.09,55.11,54.96,55.07,20853.0,49.5349,49.5529,49.418,49.5169,20853.0
2019-01-04 12:35:00,55.05,55.08,55.03,55.05,8892.0,49.499,49.5259,49.481,49.499,8892.0
2019-01-04 12:40:00,55.07,55.14,55.07,55.14,12606.0,49.5169,49.5799,49.5169,49.5799,12606.0
2019-01-04 12:45:00,55.13,55.17,55.04,55.17,11631.0,49.5709,49.6069,49.49,49.6069,11631.0
2019-01-04 12:50:00,55.18,55.18,55.09,55.11,11491.0,49.6159,49.6159,49.5349,49.5529,11491.0
2019-01-04 12:55:00,55.11,55.16,55.01,55.04,13970.0,49.5529,49.5979,49.463,49.49,13970.0
2019-01-04 13:00:00,55.05,55.23,55.05,55.22,13440.0,49.499,49.6608,49.499,49.6518,13440.0
2019-01-04 13:05:00,55.23,55.32,55.23,55.27,12896.0,49.6608,49.7417,49.6608,49.6968,12896.0
2019-01-04 13:10:00,55.29,55.3,55.15,55.18,13451.0,49.7148,49.7238,49.5889,49.6159,13451.0
2019-01-04 13:15:00,55.18,55.21,55.1,55.17,12320.0,49.6159,49.6428,49.5439,49.6069,12320.0
2019-01-04 13:20:00,55.15,55.2,55.15,55.16,20712.0,49.5889,49.6338,49.5889,49.5979,20712.0
2019-01-04 13:25:00,55.15,55.16,55.08,55.15,16654.0,49.5889,49.5979,49.5259,49.5889,16654.0
2019-01-04 13:30:00,55.19,55.3,55.14,55.15,15724.0,49.6248,49.7238,49.5799,49.5889,15724.0
2019-01-04 13:35:00,55.15,55.15,55.03,55.04,11899.0,49.5889,49.5889,49.481,49.49,11899.0
2019-01-04 13:40:00,55.02,55.06,54.96,55.01,11459.0,49.472,49.508,49.418,49.463,11459.0
2019-01-04 13:45:00,55.01,55.04,54.92,55.04,12074.0,49.463,49.49,49.3821,49.49,12074.0
2019-01-04 13:50:00,55.02,55.04,54.94,54.99,19870.0,49.472,49.49,49.4001,49.445,19870.0
2019-01-04 13:55:00,54.98,54.98,54.76,54.95,23066.0,49.436,49.436,49.2382,49.409,23066.0
2019-01-04 14:00:00,54.96,55.04,54.88,55.02,10472.0,49.418,49.49,49.3461,49.472,10472.0
2019-01-04 14:05:00,55.03,55.05,54.88,55.04,15307.0,49.481,49.499,49.3461,49.49,15307.0
2019-01-04 14:10:00,55.04,55.08,55.0,55.04,11735.0,49.49,49.5259,49.454,49.49,11735.0
2019-01-04 14:15:00,55.06,55.18,54.98,55.12,39276.0,49.508,49.6159,49.436,49.5619,39276.0
2019-01-04 14:20:00,55.12,55.32,55.09,55.3,25808.0,49.5619,49.7417,49.5349,49.7238,25808.0
2019-01-04 14:25:00,55.29,55.35,55.24,55.32,24104.0,49.7148,49.7687,49.6698,49.7417,24104.0
2019-01-04 14:30:00,55.34,55.35,55.19,55.21,24449.0,49.7597,49.7687,49.6248,49.6428,24449.0
2019-01-04 14:35:00,55.19,55.26,55.14,55.25,26159.0,49.6248,49.6878,49.5799,49.6788,26159.0
2019-01-04 14:40:00,55.23,55.26,55.15,55.23,30552.0,49.6608,49.6878,49.5889,49.6608,30552.0
2019-01-04 14:45:00,55.22,55.24,55.13,55.22,58040.0,49.6518,49.6698,49.5709,49.6518,58040.0
2019-01-04 14:50:00,55.22,55.25,55.16,55.2,20994.0,49.6518,49.6788,49.5979,49.6338,20994.0
2019-01-04 14:55:00,55.19,55.24,55.02,55.05,44855.0,49.6248,49.6698,49.472,49.499,44855.0
2019-01-04 15:00:00,55.05,55.17,55.02,55.16,33549.0,49.499,49.6069,49.472,49.5979,33549.0
2019-01-04 15:05:00,55.16,55.18,55.1,55.11,30875.0,49.5979,49.6159,49.5439,49.5529,30875.0
2019-01-04 15:10:00,55.08,55.19,55.05,55.17,30274.0,49.5259,49.6248,49.499,49.6069,30274.0
2019-01-04 15:15:00,55.18,55.23,55.12,55.22,23467.0,49.6159,49.6608,49.5619,49.6518,23467.0
2019-01-04 15:20:00,55.23,55.24,55.04,55.08,24300.0,49.6608,49.6698,49.49,49.5259,24300.0
2019-01-04 15:25:00,55.07,55.1,54.99,55.01,28009.0,49.5169,49.5439,49.445,49.463,28009.0
2019-01-04 15:30:00,55.01,55.06,54.99,55.05,30379.0,49.463,49.508,49.445,49.499,30379.0
2019-01-04 15:35:00,55.05,55.11,55.0,55.02,52889.0,49.499,49.5529,49.454,49.472,52889.0
2019-01-04 15:40:00,55.03,55.09,54.95,55.09,61857.0,49.481,49.5349,49.409,49.5349,61857.0
2019-01-04 15:45:00,55.07,55.25,55.05,55.2,104642.0,49.5169,49.6788,49.499,49.6338,104642.0
2019-01-04 15:50:00,55.19,55.21,55.07,55.08,85440.0,49.6248,49.6428,49.5169,49.5259,85440.0
2019-01-04 15:55:00,55.08,55.28,55.08,55.18,173195.0,49.5259,49.7058,49.5259,49.6159,173195.0
2019-01-07 09:30:00,55.28,55.28,54.55,54.6,94448.0,49.7058,49.7058,49.0494,49.0943,94448.0
2019-01-07 09:35:00,54.6,54.6,54.08,54.4,98632.0,49.0943,49.0943,48.6268,48.9145,98632.0
2019-01-07 09:40:00,54.43,55.11,54.43,55.09,30020.0,48.9415,49.5529,48.9415,49.5349,30020.0
2019-01-07 09:45:00,55.05,55.41,54.9,55.08,47845.0,49.499,49.8227,49.3641,49.5259,47845.0
2019-01-07 09:50:00,55.06,55.19,54.79,55.0,83848.0,49.508,49.6248,49.2652,49.454,83848.0
2019-01-07 09:55:00,55.01,55.29,55.01,55.26,21735.0,49.463,49.7148,49.463,49.6878,21735.0
2019-01-07 10:00:00,55.21,55.38,55.16,55.33,27494.0,49.6428,49.7957,49.5979,49.7507,27494.0
2019-01-07 10:05:00,55.32,55.36,55.07,55.16,27912.0,49.7417,49.7777,49.5169,49.5979,27912.0
2019-01-07 10:10:00,55.17,55.2,54.94,55.07,24504.0,49.6069,49.6338,49.4001,49.5169,24504.0
2019-01-07 10:15:00,55.05,55.16,55.03,55.12,18476.0,49.499,49.5979,49.481,49.5619,18476.0
2019-01-07 10:20:00,55.12,55.25,54.97,55.25,27490.0,49.5619,49.6788,49.427,49.6788,27490.0
2019-01-07 10:25:00,55.22,55.29,55.14,55.14,20037.0,49.6518,49.7148,49.5799,49.5799,20037.0
2019-01-07 10:30:00,55.13,55.39,55.13,55.3,25326.0,49.5709,49.8047,49.5709,49.7238,25326.0
2019-01-07 10:35:00,55.27,55.37,55.07,55.13,24069.0,49.6968,49.7867,49.5169,49.5709,24069.0
2019-01-07 10:40:00,55.14,55.33,55.14,55.21,25857.0,49.5799,49.7507,49.5799,49.6428,25857.0
2019-01-07 10:45:00,55.21,55.3,55.16,55.23,19279.0,49.6428,49.7238,49.5979,49.6608,19279.0
2019-01-07 10:50:00,55.26,55.39,55.22,55.34,28421.0,49.6878,49.8047,49.6518,49.7597,28421.0
2019-01-07 10:55:00,55.34,55.42,55.3,55.41,35354.0,49.7597,49.8317,49.7238,49.8227,35354.0
2019-01-07 11:00:00,55.39,55.5,55.36,55.46,29176.0,49.8047,49.9036,49.7777,49.8676,29176.0
2019-01-07 11:05:00,55.45,55.47,55.2,55.29,21491.0,49.8586,49.8766,49.6338,49.7148,21491.0
2019-01-07 11:10:00,55.28,55.38,55.22,55.24,16122.0,49.7058,49.7957,49.6518,49.6698,16122.0
2019-01-07 11:15:00,55.25,55.3,55.21,55.27,17277.0,49.6788,49.7238,49.6428,49.6968,17277.0
2019-01-07 11:20:00,55.26,55.41,55.25,55.33,41217.0,49.6878,49.8227,49.6788,49.7507,41217.0
2019-01-07 11:25:00,55.29,55.29,55.07,55.17,33265.0,49.7148,49.7148,49.5169,49.6069,33265.0
2019-01-07 11:30:00,55.19,55.2,55.07,55.12,15597.0,49.6248,49.6338,49.5169,49.5619,15597.0
2019-01-07 11:35:00,55.15,55.25,55.11,55.22,21863.0,49.5889,49.6788,49.5529,49.6518,21863.0
2019-01-07 11:40:00,55.21,55.37,55.16,55.36,37743.0,49.6428,49.7867,49.5979,49.7777,37743.0
2019-01-07 11:45:00,55.37,55.54,55.34,55.51,33254.0,49.7867,49.9396,49.7597,49.9126,33254.0
2019-01-07 11:50:00,55.52,55.54,55.47,55.51,20346.0,49.9216,49.9396,49.8766,49.9126,20346.0
2019-01-07 11:55:00,55.51,55.68,55.5,55.65,32159.0,49.9126,50.0654,49.9036,50.0385,32159.0
2019-01-07 12:00:00,55.67,55.72,55.62,55.65,35295.0,50.0564,50.1014,50.0115,50.0385,35295.0
2019-01-07 12:05:00,55.66,55.72,55.55,55.58,43890.0,50.0475,50.1014,49.9485,49.9755,43890.0
2019-01-07 12:10:00,55.6,55.82,55.59,55.8,41818.0,49.9935,50.1913,49.9845,50.1733,41818.0
2019-01-07 12:15:00,55.8,55.84,55.72,55.75,31369.0,50.1733,50.2093,50.1014,50.1284,31369.0
2019-01-07 12:20:00,55.75,55.85,55.73,55.79,23940.0,50.1284,50.2183,50.1104,50.1643,23940.0
2019-01-07 12:25:00,55.79,55.82,55.74,55.77,22562.0,50.1643,50.1913,50.1194,50.1464,22562.0
2019-01-07 12:30:00,55.75,55.83,55.69,55.82,21853.0,50.1284,50.2003,50.0744,50.1913,21853.0
2019-01-07 12:35:00,55.81,55.85,55.73,55.83,21240.0,50.1823,50.2183,50.1104,50.2003,21240.0
2019-01-07 12:40:00,55.82,55.85,55.72,55.75,36058.0,50.1913,50.2183,50.1014,50.1284,36058.0
2019-01-07 12:45:00,55.76,55.95,55.76,55.95,54394.0,50.1374,50.3082,50.1374,50.3082,54394.0
2019-01-07 12:50:00,55.95,55.96,55.86,55.93,33220.0,50.3082,50.3172,50.2273,50.2902,33220.0
2019-01-07 12:55:00,55.93,55.98,55.88,55.98,66384.0,50.2902,50.3352,50.2453,50.3352,66384.0
2019-01-07 13:00:00,55.98,56.06,55.9,55.97,58886.0,50.3352,50.4071,50.2633,50.3262,58886.0
2019-01-07 13:05:00,55.98,55.98,55.8,55.85,24377.0,50.3352,50.3352,50.1733,50.2183,24377.0
2019-01-07 13:10:00,55.87,55.93,55.77,55.82,15931.0,50.2363,50.2902,50.1464,50.1913,15931.0
2019-01-07 13:15:00,55.83,55.9,55.81,55.9,14621.0,50.2003,50.2633,50.1823,50.2633,14621.0
2019-01-07 13:20:00,55.88,55.9,55.72,55.74,28026.0,50.2453,50.2633,50.1014,50.1194,28026.0
2019-01-07 13:25:00,55.73,55.8,55.72,55.77,23366.0,50.1104,50.1733,50.1014,50.1464,23366.0
2019-01-07 13:30:00,55.77,55.83,55.67,55.81,34863.0,50.1464,50.2003,50.0564,50.1823,34863.0
2019-01-07 13:35:00,55.81,55.81,55.73,55.76,12110.0,50.1823,50.1823,50.1104,50.1374,12110.0
2019-01-07 13:40:00,55.75,55.81,55.7,55.79,46592.0,50.1284,50.1823,50.0834,50.1643,46592.0
2019-01-07 13:45:00,55.79,55.8,55.52,55.58,25273.0,50.1643,50.1733,49.9216,49.9755,25273.0
2019-01-07 13:50:00,55.58,55.58,55.44,55.5,20448.0,49.9755,49.9755,49.8496,49.9036,20448.0
2019-01-07 13:55:00,55.5,55.58,55.47,55.48,32184.0,49.9036,49.9755,49.8766,49.8856,32184.0
2019-01-07 14:00:00,55.47,55.5,55.44,55.47,20403.0,49.8766,49.9036,49.8496,49.8766,20403.0
2019-01-07 14:05:00,55.48,55.56,55.43,55.45,24983.0,49.8856,49.9575,49.8406,49.8586,24983.0
2019-01-07 14:10:00,55.45,55.55,55.4,55.53,25992.0,49.8586,49.9485,49.8137,49.9306,25992.0
2019-01-07 14:15:00,55.54,55.68,55.54,55.68,22071.0,49.9396,50.0654,49.9396,50.0654,22071.0
2019-01-07 14:20:00,55.68,55.79,55.67,55.72,21751.0,50.0654,50.1643,50.0564,50.1014,21751.0
2019-01-07 14:25:00,55.71,55.71,55.57,55.58,21803.0,50.0924,50.0924,49.9665,49.9755,21803.0
2019-01-07 14:30:00,55.56,55.66,55.56,55.62,19879.0,49.9575,50.0475,49.9575,50.0115,19879.0
2019-01-07 14:35:00,55.62,55.67,55.57,55.64,15636.0,50.0115,50.0564,49.9665,50.0295,15636.0
2019-01-07 14:40:00,55.63,55.71,55.61,55.66,20326.0,50.0205,50.0924,50.0025,50.0475,20326.0
2019-01-07 14:45:00,55.65,55.67,55.56,55.56,17272.0,50.0385,50.0564,49.9575,49.9575,17272.0
2019-01-07 14:50:00,55.58,55.61,55.47,55.48,18351.0,49.9755,50.0025,49.8766,49.8856,18351.0
2019-01-07 14:55:00,55.47,55.47,55.37,55.44,15965.0,49.8766,49.8766,49.7867,49.8496,15965.0
2019-01-07 15:00:00,55.44,55.71,55.42,55.69,30128.0,49.8496,50.0924,49.8317,50.0744,30128.0
2019-01-07 15:05:00,55.68,55.68,55.61,55.62,20361.0,50.0654,50.0654,50.0025,50.0115,20361.0
2019-01-07 15:10:00,55.62,55.66,55.51,55.61,24494.0,50.0115,50.0475,49.9126,50.0025,24494.0
2019-01-07 15:15:00,55.63,55.68,55.59,55.64,30463.0,50.0205,50.0654,49.9845,50.0295,30463.0
2019-01-07 15:20:00,55.63,55.65,55.57,55.63,20645.0,50.0205,50.0385,49.9665,50.0205,20645.0
2019-01-07 15:25:00,55.64,55.79,55.62,55.65,53599.0,50.0295,50.1643,50.0115,50.0385,53599.0
2019-01-07 15:30:00,55.66,55.68,55.51,55.65,37140.0,50.0475,50.0654,49.9126,50.0385,37140.0
2019-01-07 15:35:00,55.65,55.71,55.55,55.56,40469.0,50.0385,50.0924,49.9485,49.9575,40469.0
2019-01-07 15:40:00,55.55,55.55,55.46,55.54,34280.0,49.9485,49.9485,49.8676,49.9396,34280.0
2019-01-07 15:45:00,55.55,55.64,55.54,55.59,45269.0,49.9485,50.0295,49.9396,49.9845,45269.0
2019-01-07 15:50:00,55.59,55.61,55.49,55.53,78785.0,49.9845,50.0025,49.8946,49.9306,78785.0
2019-01-07 15:55:00,55.54,55.59,55.44,55.45,134803.0,49.9396,49.9845,49.8496,49.8586,134803.0
2019-01-08 09:30:00,56.04,56.69,56.01,56.57,103731.0,50.3891,50.9736,50.3622,50.8657,103731.0
2019-01-08 09:35:00,56.59,56.66,55.88,55.91,105947.0,50.8837,50.9466,50.2453,50.2722,105947.0
2019-01-08 09:40:00,55.98,56.25,55.71,56.25,25291.0,50.3352,50.578,50.0924,50.578,25291.0
2019-01-08 09:45:00,56.17,56.19,55.96,56.03,35232.0,50.506,50.524,50.3172,50.3801,35232.0
2019-01-08 09:50:00,56.01,56.28,55.99,56.07,56611.0,50.3622,50.6049,50.3442,50.4161,56611.0
2019-01-08 09:55:00,56.05,56.24,56.0,56.17,37591.0,50.3981,50.569,50.3532,50.506,37591.0
2019-01-08 10:00:00,56.14,56.28,56.05,56.12,28283.0,50.4791,50.6049,50.3981,50.4611,28283.0
2019-01-08 10:05:00,56.15,56.2,56.04,56.1,24984.0,50.488,50.533,50.3891,50.4431,24984.0
2019-01-08 10:10:00,56.11,56.12,55.83,55.87,22239.0,50.4521,50.4611,50.2003,50.2363,22239.0
2019-01-08 10:15:00,55.86,55.86,55.53,55.61,81814.0,50.2273,50.2273,49.9306,50.0025,81814.0
2019-01-08 10:20:00,55.6,55.62,55.47,55.53,83904.0,49.9935,50.0115,49.8766,49.9306,83904.0
2019-01-08 10:25:00,55.52,55.77,55.51,55.72,33492.0,49.9216,50.1464,49.9126,50.1014,33492.0
2019-01-08 10:30:00,55.74,55.81,55.41,55.49,88328.0,50.1194,50.1823,49.8227,49.8946,88328.0
2019-01-08 10:35:00,55.49,55.75,55.37,55.75,59277.0,49.8946,50.1284,49.7867,50.1284,59277.0
2019-01-08 10:40:00,55.78,55.81,55.55,55.57,29435.0,50.1554,50.1823,49.9485,49.9665,29435.0
2019-01-08 10:45:00,55.57,55.79,55.47,55.76,40742.0,49.9665,50.1643,49.8766,50.1374,40742.0
2019-01-08 10:50:00,55.74,55.76,55.59,55.7,21290.0,50.1194,50.1374,49.9845,50.0834,21290.0
2019-01-08 10:55:00,55.69,55.81,55.67,55.74,10933.0,50.0744,50.1823,50.0564,50.1194,10933.0
2019-01-08 11:00:00,55.74,56.12,55.7,56.12,46804.0,50.1194,50.4611,50.0834,50.4611,46804.0
2019-01-08 11:05:00,56.16,56.2,56.03,56.17,25064.0,50.497,50.533,50.3801,50.506,25064.0
2019-01-08 11:10:00,56.17,56.19,56.1,56.17,19924.0,50.506,50.524,50.4431,50.506,19924.0
2019-01-08 11:15:00,56.14,56.52,56.14,56.52,41481.0,50.4791,50.8207,50.4791,50.8207,41481.0
2019-01-08 11:20:00,56.5,56.52,56.3,56.32,22461.0,50.8028,50.8207,50.6229,50.6409,22461.0
2019-01-08 11:25:00,56.35,56.46,56.09,56.11,63758.0,50.6679,50.7668,50.4341,50.4521,63758.0
2019-01-08 11:30:00,56.11,56.14,56.0,56.06,26498.0,50.4521,50.4791,50.3532,50.4071,26498.0
2019-01-08 11:35:00,56.05,56.1,55.89,56.02,20574.0,50.3981,50.4431,50.2543,50.3712,20574.0
2019-01-08 11:40:00,56.02,56.07,55.97,56.04,18051.0,50.3712,50.4161,50.3262,50.3891,18051.0
2019-01-08 11:45:00,56.04,56.21,56.04,56.17,28821.0,50.3891,50.542,50.3891,50.506,28821.0
2019-01-08 11:50:00,56.17,56.17,56.01,56.15,13675.0,50.506,50.506,50.3622,50.488,13675.0
2019-01-08 11:55:00,56.18,56.28,56.18,56.22,14878.0,50.515,50.6049,50.515,50.551,14878.0
2019-01-08 12:00:00,56.2,56.31,56.2,56.29,13417.0,50.533,50.6319,50.533,50.6139,13417.0
2019-01-08 12:05:00,56.29,56.39,56.23,56.37,18405.0,50.6139,50.7038,50.56,50.6859,18405.0
2019-01-08 12:10:00,56.37,56.52,56.37,56.52,25977.0,50.6859,50.8207,50.6859,50.8207,25977.0
2019-01-08 12:15:00,56.53,56.59,56.41,56.57,19006.0,50.8297,50.8837,50.7218,50.8657,19006.0
2019-01-08 12:20:00,56.58,56.6,56.49,56.57,20329.0,50.8747,50.8927,50.7938,50.8657,20329.0
2019-01-08 12:25:00,56.57,56.57,56.42,56.43,16873.0,50.8657,50.8657,50.7308,50.7398,16873.0
2019-01-08 12:30:00,56.44,56.52,56.42,56.45,17841.0,50.7488,50.8207,50.7308,50.7578,17841.0
2019-01-08 12:35:00,56.43,56.49,56.42,56.44,14727.0,50.7398,50.7938,50.7308,50.7488,14727.0
2019-01-08 12:40:00,56.42,56.51,56.42,56.46,23399.0,50.7308,50.8117,50.7308,50.7668,23399.0
2019-01-08 12:45:00,56.45,56.51,56.22,56.23,18062.0,50.7578,50.8117,50.551,50.56,18062.0
2019-01-08 12:50:00,56.23,56.36,56.2,56.35,17522.0,50.56,50.6769,50.533,50.6679,17522.0
2019-01-08 12:55:00,56.35,56.43,56.31,56.38,14984.0,50.6679,50.7398,50.6319,50.6949,14984.0
2019-01-08 13:00:00,56.4,56.5,56.31,56.46,32101.0,50.7128,50.8028,50.6319,50.7668,32101.0
2019-01-08 13:05:00,56.45,56.49,56.31,56.34,26426.0,50.7578,50.7938,50.6319,50.6589,26426.0
2019-01-08 13:10:00,56.34,56.49,56.31,56.48,19998.0,50.6589,50.7938,50.6319,50.7848,19998.0
2019-01-08 13:15:00,56.48,56.51,56.38,56.4,9307.0,50.7848,50.8117,50.6949,50.7128,9307.0
2019-01-08 13:20:00,56.41,56.49,56.41,56.47,14610.0,50.7218,50.7938,50.7218,50.7758,14610.0
2019-01-08 13:25:00,56.47,56.57,56.47,56.56,12692.0,50.7758,50.8657,50.7758,50.8567,12692.0
2019-01-08 13:30:00,56.56,56.63,56.5,56.53,17889.0,50.8567,50.9196,50.8028,50.8297,17889.0
2019-01-08 13:35:00,56.54,56.54,56.46,56.46,4996.0,50.8387,50.8387,50.7668,50.7668,4996.0
2019-01-08 13:40:00,56.46,56.48,56.37,56.37,7021.0,50.7668,50.7848,50.6859,50.6859,7021.0
2019-01-08 13:45:00,56.37,56.37,56.27,56.35,8200.0,50.6859,50.6859,50.5959,50.6679,8200.0
2019-01-08 13:50:00,56.35,56.53,56.34,56.5,16144.0,50.6679,50.8297,50.6589,50.8028,16144.0
2019-01-08 13:55:00,56.51,56.51,56.42,56.44,10264.0,50.8117,50.8117,50.7308,50.7488,10264.0
2019-01-08 14:00:00,56.43,56.48,56.42,56.45,19589.0,50.7398,50.7848,50.7308,50.7578,19589.0
2019-01-08 14:05:00,56.43,56.48,56.43,56.47,19464.0,50.7398,50.7848,50.7398,50.7758,19464.0
2019-01-08 14:10:00,56.48,56.52,56.46,56.5,7393.0,50.7848,50.8207,50.7668,50.8028,7393.0
2019-01-08 14:15:00,56.52,56.56,56.49,56.5,11136.0,50.8207,50.8567,50.7938,50.8028,11136.0
2019-01-08 14:20:00,56.48,56.48,56.39,56.44,12742.0,50.7848,50.7848,50.7038,50.7488,12742.0
2019-01-08 14:25:00,56.44,56.51,56.42,56.45,13202.0,50.7488,50.8117,50.7308,50.7578,13202.0
2019-01-08 14:30:00,56.46,56.52,56.42,56.5,7912.0,50.7668,50.8207,50.7308,50.8028,7912.0
2019-01-08 14:35:00,56.5,56.62,56.46,56.59,34319.0,50.8028,50.9107,50.7668,50.8837,34319.0
2019-01-08 14:40:00,56.59,56.6,56.45,56.54,17281.0,50.8837,50.8927,50.7578,50.8387,17281.0
2019-01-08 14:45:00,56.55,56.64,56.46,56.63,26028.0,50.8477,50.9286,50.7668,50.9196,26028.0
2019-01-08 14:50:00,56.63,56.65,56.58,56.64,36103.0,50.9196,50.9376,50.8747,50.9286,36103.0
2019-01-08 14:55:00,56.64,56.67,56.59,56.64,32184.0,50.9286,50.9556,50.8837,50.9286,32184.0
2019-01-08 15:00:00,56.63,56.66,56.41,56.44,25230.0,50.9196,50.9466,50.7218,50.7488,25230.0
2019-01-08 15:05:00,56.44,56.47,56.39,56.45,29456.0,50.7488,50.7758,50.7038,50.7578,29456.0
2019-01-08 15:10:00,56.43,56.57,56.42,56.57,25600.0,50.7398,50.8657,50.7308,50.8657,25600.0
2019-01-08 15:15:00,56.57,56.62,56.53,56.6,21670.0,50.8657,50.9107,50.8297,50.8927,21670.0
2019-01-08 15:20:00,56.59,56.66,56.49,56.65,48867.0,50.8837,50.9466,50.7938,50.9376,48867.0
2019-01-08 15:25:00,56.62,56.71,56.6,56.66,52143.0,50.9107,50.9916,50.8927,50.9466,52143.0
2019-01-08 15:30:00,56.68,56.72,56.6,56.72,47799.0,50.9646,51.0006,50.8927,51.0006,47799.0
2019-01-08 15:35:00,56.71,56.73,56.61,56.67,45357.0,50.9916,51.0096,50.9017,50.9556,45357.0
2019-01-08 15:40:00,56.66,56.66,56.53,56.58,52892.0,50.9466,50.9466,50.8297,50.8747,52892.0
2019-01-08 15:45:00,56.58,56.68,56.55,56.56,90045.0,50.8747,50.9646,50.8477,50.8567,90045.0
2019-01-08 15:50:00,56.57,56.7,56.54,56.68,72785.0,50.8657,50.9826,50.8387,50.9646,72785.0
2019-01-08 15:55:00,56.69,56.72,56.59,56.59,170330.0,50.9736,51.0006,50.8837,50.8837,170330.0
2019-01-09 09:30:00,56.79,57.0,56.69,56.96,54399.0,51.0635,51.2523,50.9736,51.2164,54399.0
2019-01-09 09:35:00,56.99,57.36,56.91,57.1,47729.0,51.2433,51.576,51.1714,51.3423,47729.0
2019-01-09 09:40:00,57.11,57.13,56.7,56.79,56246.0,51.3512,51.3692,50.9826,51.0635,56246.0
2019-01-09 09:45:00,56.87,56.94,56.71,56.92,77716.0,51.1354,51.1984,50.9916,51.1804,77716.0
2019-01-09 09:50:00,56.97,57.37,56.89,57.22,32861.0,51.2254,51.585,51.1534,51.4502,32861.0
2019-01-09 09:55:00,57.24,57.3,56.91,57.13,49298.0,51.4681,51.5221,51.1714,51.3692,49298.0
2019-01-09 10:00:00,57.21,57.33,57.1,57.3,36740.0,51.4412,51.5491,51.3423,51.5221,36740.0
2019-01-09 10:05:00,57.3,57.34,57.06,57.11,23862.0,51.5221,51.5581,51.3063,51.3512,23862.0
2019-01-09 10:10:00,57.12,57.15,56.81,56.82,51368.0,51.3602,51.3872,51.0815,51.0905,51368.0
2019-01-09 10:15:00,56.85,56.93,56.77,56.91,17171.0,51.1175,51.1894,51.0455,51.1714,17171.0
2019-01-09 10:20:00,56.9,57.03,56.89,57.02,19497.0,51.1624,51.2793,51.1534,51.2703,19497.0
2019-01-09 10:25:00,57.04,57.28,56.97,57.23,61770.0,51.2883,51.5041,51.2254,51.4591,61770.0
2019-01-09 10:30:00,57.24,57.26,56.87,56.93,31669.0,51.4681,51.4861,51.1354,51.1894,31669.0
2019-01-09 10:35:00,56.95,57.05,56.85,56.98,17288.0,51.2074,51.2973,51.1175,51.2344,17288.0
2019-01-09 10:40:00,56.99,57.05,56.95,56.97,21152.0,51.2433,51.2973,51.2074,51.2254,21152.0
2019-01-09 10:45:00,56.96,56.97,56.75,56.8,26253.0,51.2164,51.2254,51.0275,51.0725,26253.0
2019-01-09 10:50:00,56.84,57.0,56.81,56.92,16455.0,51.1085,51.2523,51.0815,51.1804,16455.0
2019-01-09 10:55:00,56.91,56.98,56.82,56.95,16312.0,51.1714,51.2344,51.0905,51.2074,16312.0
2019-01-09 11:00:00,56.96,57.17,56.91,57.13,26372.0,51.2164,51.4052,51.1714,51.3692,26372.0
2019-01-09 11:05:00,57.12,57.21,57.12,57.17,20441.0,51.3602,51.4412,51.3602,51.4052,20441.0
2019-01-09 11:10:00,57.17,57.17,57.02,57.14,35470.0,51.4052,51.4052,51.2703,51.3782,35470.0
2019-01-09 11:15:00,57.14,57.24,57.11,57.17,30912.0,51.3782,51.4681,51.3512,51.4052,30912.0
2019-01-09 11:20:00,57.18,57.32,57.12,57.26,32876.0,51.4142,51.5401,51.3602,51.4861,32876.0
2019-01-09 11:25:00,57.25,57.46,57.22,57.43,46115.0,51.4771,51.666,51.4502,51.639,46115.0
2019-01-09 11:30:00,57.43,57.56,57.42,57.54,66223.0,51.639,51.7559,51.63,51.7379,66223.0
2019-01-09 11:35:00,57.54,57.64,57.5,57.52,48379.0,51.7379,51.8278,51.7019,51.7199,48379.0
2019-01-09 11:40:00,57.52,57.52,57.37,57.37,38988.0,51.7199,51.7199,51.585,51.585,38988.0
2019-01-09 11:45:00,57.38,57.55,57.38,57.48,47014.0,51.594,51.7469,51.594,51.6839,47014.0
2019-01-09 11:50:00,57.48,57.54,57.27,57.49,44509.0,51.6839,51.7379,51.4951,51.6929,44509.0
2019-01-09 11:55:00,57.5,57.51,57.27,57.27,37899.0,51.7019,51.7109,51.4951,51.4951,37899.0
2019-01-09 12:00:00,57.26,57.34,57.25,57.34,35632.0,51.4861,51.5581,51.4771,51.5581,35632.0
2019-01-09 12:05:00,57.33,57.33,57.1,57.14,33200.0,51.5491,51.5491,51.3423,51.3782,33200.0
2019-01-09 12:10:00,57.15,57.25,57.08,57.13,32790.0,51.3872,51.4771,51.3243,51.3692,32790.0
2019-01-09 12:15:00,57.13,57.2,57.02,57.07,29382.0,51.3692,51.4322,51.2703,51.3153,29382.0
2019-01-09 12:20:00,57.08,57.12,57.01,57.02,28458.0,51.3243,51.3602,51.2613,51.2703,28458.0
2019-01-09 12:25:00,57.03,57.07,57.01,57.02,26625.0,51.2793,51.3153,51.2613,51.2703,26625.0
2019-01-09 12:30:00,57.02,57.11,56.98,57.1,29621.0,51.2703,51.3512,51.2344,51.3423,29621.0
2019-01-09 12:35:00,57.11,57.19,57.07,57.13,24130.0,51.3512,51.4232,51.3153,51.3692,24130.0
2019-01-09 12:40:00,57.13,57.19,57.07,57.19,26292.0,51.3692,51.4232,51.3153,51.4232,26292.0
2019-01-09 12:45:00,57.2,57.23,57.09,57.14,25969.0,51.4322,51.4591,51.3333,51.3782,25969.0
2019-01-09 12:50:00,57.16,57.23,57.16,57.21,11346.0,51.3962,51.4591,51.3962,51.4412,11346.0
2019-01-09 12:55:00,57.21,57.3,57.21,57.28,19251.0,51.4412,51.5221,51.4412,51.5041,19251.0
2019-01-09 13:00:00,57.28,57.42,57.26,57.42,20743.0,51.5041,51.63,51.4861,51.63,20743.0
2019-01-09 13:05:00,57.42,57.43,57.29,57.36,27983.0,51.63,51.639,51.5131,51.576,27983.0
2019-01-09 13:10:00,57.36,57.45,57.36,57.44,33241.0,51.576,51.657,51.576,51.648,33241.0
2019-01-09 13:15:00,57.44,57.45,57.34,57.42,35996.0,51.648,51.657,51.5581,51.63,35996.0
2019-01-09 13:20:00,57.43,57.43,57.24,57.26,34007.0,51.639,51.639,51.4681,51.4861,34007.0
2019-01-09 13:25:00,57.26,57.27,57.14,57.17,20041.0,51.4861,51.4951,51.3782,51.4052,20041.0
2019-01-09 13:30:00,57.16,57.21,56.96,56.97,23349.0,51.3962,51.4412,51.2164,51.2254,23349.0
2019-01-09 13:35:00,56.96,57.03,56.96,57.03,18910.0,51.2164,51.2793,51.2164,51.2793,18910.0
2019-01-09 13:40:00,57.04,57.14,57.03,57.08,23699.0,51.2883,51.3782,51.2793,51.3243,23699.0
2019-01-09 13:45:00,57.09,57.11,57.04,57.1,18390.0,51.3333,51.3512,51.2883,51.3423,18390.0
2019-01-09 13:50:00,57.09,57.1,56.98,57.05,31369.0,51.3333,51.3423,51.2344,51.2973,31369.0
2019-01-09 13:55:00,57.06,57.11,56.98,57.1,28090.0,51.3063,51.3512,51.2344,51.3423,28090.0
2019-01-09 14:00:00,57.09,57.23,57.09,57.18,27777.0,51.3333,51.4591,51.3333,51.4142,27777.0
2019-01-09 14:05:00,57.19,57.27,57.1,57.25,25573.0,51.4232,51.4951,51.3423,51.4771,25573.0
2019-01-09 14:10:00,57.24,57.24,57.06,57.1,32875.0,51.4681,51.4681,51.3063,51.3423,32875.0
2019-01-09 14:15:00,57.12,57.14,56.85,56.88,53130.0,51.3602,51.3782,51.1175,51.1444,53130.0
2019-01-09 14:20:00,56.89,56.94,56.78,56.83,29066.0,51.1534,51.1984,51.0545,51.0995,29066.0
2019-01-09 14:25:00,56.82,56.91,56.77,56.91,24152.0,51.0905,51.1714,51.0455,51.1714,24152.0
2019-01-09 14:30:00,56.94,56.97,56.86,56.89,31103.0,51.1984,51.2254,51.1265,51.1534,31103.0
2019-01-09 14:35:00,56.91,56.96,56.84,56.9,19386.0,51.1714,51.2164,51.1085,51.1624,19386.0
2019-01-09 14:40:00,56.89,56.98,56.87,56.98,19819.0,51.1534,51.2344,51.1354,51.2344,19819.0
2019-01-09 14:45:00,56.98,57.09,56.98,57.09,27539.0,51.2344,51.3333,51.2344,51.3333,27539.0
2019-01-09 14:50:00,57.09,57.09,56.99,57.02,25657.0,51.3333,51.3333,51.2433,51.2703,25657.0
2019-01-09 14:55:00,57.03,57.03,56.96,57.01,18154.0,51.2793,51.2793,51.2164,51.2613,18154.0
2019-01-09 15:00:00,57.01,57.14,57.0,57.14,43897.0,51.2613,51.3782,51.2523,51.3782,43897.0
2019-01-09 15:05:00,57.13,57.13,57.02,57.09,32397.0,51.3692,51.3692,51.2703,51.3333,32397.0
2019-01-09 15:10:00,57.09,57.14,57.03,57.11,21384.0,51.3333,51.3782,51.2793,51.3512,21384.0
2019-01-09 15:15:00,57.11,57.18,57.1,57.18,26394.0,51.3512,51.4142,51.3423,51.4142,26394.0
2019-01-09 15:20:00,57.18,57.24,57.18,57.24,32208.0,51.4142,51.4681,51.4142,51.4681,32208.0
2019-01-09 15:25:00,57.23,57.24,57.16,57.17,29608.0,51.4591,51.4681,51.3962,51.4052,29608.0
2019-01-09 15:30:00,57.17,57.18,57.1,57.11,41075.0,51.4052,51.4142,51.3423,51.3512,41075.0
2019-01-09 15:35:00,57.11,57.11,56.96,56.99,43673.0,51.3512,51.3512,51.2164,51.2433,43673.0
2019-01-09 15:40:00,56.98,56.99,56.86,56.93,40409.0,51.2344,51.2433,51.1265,51.1894,40409.0
2019-01-09 15:45:00,56.92,56.95,56.84,56.89,71423.0,51.1804,51.2074,51.1085,51.1534,71423.0
2019-01-09 15:50:00,56.88,56.94,56.84,56.91,78301.0,51.1444,51.1984,51.1085,51.1714,78301.0
2019-01-09 15:55:00,56.9,56.97,56.87,56.94,190810.0,51.1624,51.2254,51.1354,51.1984,190810.0
2019-01-10 09:30:00,56.46,56.5,56.11,56.27,44141.0,50.7668,50.8028,50.4521,50.5959,44141.0
2019-01-10 09:35:00,56.35,56.6,56.32,56.5,18666.0,50.6679,50.8927,50.6409,50.8028,18666.0
2019-01-10 09:40:00,56.5,56.62,56.39,56.54,12317.0,50.8028,50.9107,50.7038,50.8387,12317.0
2019-01-10 09:45:00,56.53,56.77,56.49,56.74,28674.0,50.8297,51.0455,50.7938,51.0186,28674.0
2019-01-10 09:50:00,56.73,56.92,56.66,56.68,30827.0,51.0096,51.1804,50.9466,50.9646,30827.0
2019-01-10 09:55:00,56.68,56.7,56.44,56.65,38721.0,50.9646,50.9826,50.7488,50.9376,38721.0
2019-01-10 10:00:00,56.62,56.88,56.62,56.67,29592.0,50.9107,51.1444,50.9107,50.9556,29592.0
2019-01-10 10:05:00,56.67,56.75,56.59,56.63,9784.0,50.9556,51.0275,50.8837,50.9196,9784.0
2019-01-10 10:10:00,56.64,56.82,56.6,56.6,26604.0,50.9286,51.0905,50.8927,50.8927,26604.0
2019-01-10 10:15:00,56.58,56.8,56.53,56.7,21079.0,50.8747,51.0725,50.8297,50.9826,21079.0
2019-01-10 10:20:00,56.71,56.81,56.7,56.77,9009.0,50.9916,51.0815,50.9826,51.0455,9009.0
2019-01-10 10:25:00,56.77,56.86,56.68,56.84,6901.0,51.0455,51.1265,50.9646,51.1085,6901.0
2019-01-10 10:30:00,56.82,56.99,56.82,56.94,17651.0,51.0905,51.2433,51.0905,51.1984,17651.0
2019-01-10 10:35:00,56.94,57.5,56.83,57.33,66540.0,51.1984,51.7019,51.0995,51.5491,66540.0
2019-01-10 10:40:00,57.33,57.36,56.96,57.01,62472.0,51.5491,51.576,51.2164,51.2613,62472.0
2019-01-10 10:45:00,57.01,57.09,56.87,56.9,25793.0,51.2613,51.3333,51.1354,51.1624,25793.0
2019-01-10 10:50:00,56.9,57.0,56.88,57.0,17590.0,51.1624,51.2523,51.1444,51.2523,17590.0
2019-01-10 10:55:00,57.0,57.0,56.77,56.86,31079.0,51.2523,51.2523,51.0455,51.1265,31079.0
2019-01-10 11:00:00,56.86,56.86,56.72,56.85,34671.0,51.1265,51.1265,51.0006,51.1175,34671.0
2019-01-10 11:05:00,56.86,56.95,56.73,56.74,28478.0,51.1265,51.2074,51.0096,51.0186,28478.0
2019-01-10 11:10:00,56.74,56.78,56.61,56.63,19188.0,51.0186,51.0545,50.9017,50.9196,19188.0
2019-01-10 11:15:00,56.65,56.74,56.59,56.71,11621.0,50.9376,51.0186,50.8837,50.9916,11621.0
2019-01-10 11:20:00,56.66,56.72,56.58,56.64,14787.0,50.9466,51.0006,50.8747,50.9286,14787.0
2019-01-10 11:25:00,56.6,56.73,56.58,56.64,12750.0,50.8927,51.0096,50.8747,50.9286,12750.0
2019-01-10 11:30:00,56.65,56.77,56.65,56.74,14030.0,50.9376,51.0455,50.9376,51.0186,14030.0
2019-01-10 11:35:00,56.75,56.88,56.75,56.76,13558.0,51.0275,51.1444,51.0275,51.0365,13558.0
2019-01-10 11:40:00,56.75,56.81,56.63,56.65,17965.0,51.0275,51.0815,50.9196,50.9376,17965.0
2019-01-10 11:45:00,56.65,56.73,56.65,56.7,10583.0,50.9376,51.0096,50.9376,50.9826,10583.0
2019-01-10 11:50:00,56.69,56.73,56.62,56.65,14649.0,50.9736,51.0096,50.9107,50.9376,14649.0
2019-01-10 11:55:00,56.65,56.67,56.58,56.65,14645.0,50.9376,50.9556,50.8747,50.9376,14645.0
2019-01-10 12:00:00,56.64,56.71,56.52,56.53,10505.0,50.9286,50.9916,50.8207,50.8297,10505.0
2019-01-10 12:05:00,56.55,56.56,56.5,56.51,11721.0,50.8477,50.8567,50.8028,50.8117,11721.0
2019-01-10 12:10:00,56.51,56.56,56.42,56.47,34383.0,50.8117,50.8567,50.7308,50.7758,34383.0
2019-01-10 12:15:00,56.47,56.52,56.44,56.49,17719.0,50.7758,50.8207,50.7488,50.7938,17719.0
2019-01-10 12:20:00,56.47,56.59,56.42,56.54,14488.0,50.7758,50.8837,50.7308,50.8387,14488.0
2019-01-10 12:25:00,56.54,56.57,56.44,56.52,15263.0,50.8387,50.8657,50.7488,50.8207,15263.0
2019-01-10 12:30:00,56.51,56.62,56.51,56.52,21393.0,50.8117,50.9107,50.8117,50.8207,21393.0
2019-01-10 12:35:00,56.51,56.55,56.46,56.51,16840.0,50.8117,50.8477,50.7668,50.8117,16840.0
2019-01-10 12:40:00,56.51,56.51,56.4,56.41,22198.0,50.8117,50.8117,50.7128,50.7218,22198.0
2019-01-10 12:45:00,56.43,56.57,56.37,56.45,54393.0,50.7398,50.8657,50.6859,50.7578,54393.0
2019-01-10 12:50:00,56.45,56.57,56.43,56.47,18066.0,50.7578,50.8657,50.7398,50.7758,18066.0
2019-01-10 12:55:00,56.45,56.56,56.43,56.54,10565.0,50.7578,50.8567,50.7398,50.8387,10565.0
2019-01-10 13:00:00,56.56,56.57,56.41,56.41,14663.0,50.8567,50.8657,50.7218,50.7218,14663.0
2019-01-10 13:05:00,56.44,56.46,56.3,56.3,19122.0,50.7488,50.7668,50.6229,50.6229,19122.0
2019-01-10 13:10:00,56.31,56.32,56.17,56.17,22052.0,50.6319,50.6409,50.506,50.506,22052.0
2019-01-10 13:15:00,56.16,56.19,56.1,56.16,29537.0,50.497,50.524,50.4431,50.497,29537.0
2019-01-10 13:20:00,56.16,56.28,56.14,56.26,25499.0,50.497,50.6049,50.4791,50.587,25499.0
2019-01-10 13:25:00,56.28,56.39,56.28,56.37,14266.0,50.6049,50.7038,50.6049,50.6859,14266.0
2019-01-10 13:30:00,56.39,56.39,56.27,56.32,28999.0,50.7038,50.7038,50.5959,50.6409,28999.0
2019-01-10 13:35:00,56.31,56.32,56.23,56.26,43548.0,50.6319,50.6409,50.56,50.587,43548.0
2019-01-10 13:40:00,56.24,56.26,56.01,56.04,57154.0,50.569,50.587,50.3622,50.3891,57154.0
2019-01-10 13:45:00,56.05,56.24,56.04,56.18,17170.0,50.3981,50.569,50.3891,50.515,17170.0
2019-01-10 13:50:00,56.21,56.25,56.18,56.21,10196.0,50.542,50.578,50.515,50.542,10196.0
2019-01-10 13:55:00,56.22,56.37,56.21,56.35,19971.0,50.551,50.6859,50.542,50.6679,19971.0
2019-01-10 14:00:00,56.35,56.48,56.29,56.29,32807.0,50.6679,50.7848,50.6139,50.6139,32807.0
2019-01-10 14:05:00,56.3,56.47,56.3,56.43,13066.0,50.6229,50.7758,50.6229,50.7398,13066.0
2019-01-10 14:10:00,56.44,56.54,56.43,56.54,11469.0,50.7488,50.8387,50.7398,50.8387,11469.0
2019-01-10 14:15:00,56.55,56.74,56.54,56.72,21297.0,50.8477,51.0186,50.8387,51.0006,21297.0
2019-01-10 14:20:00,56.72,56.83,56.67,56.71,14671.0,51.0006,51.0995,50.9556,50.9916,14671.0
2019-01-10 14:25:00,56.71,56.72,56.64,56.64,17742.0,50.9916,51.0006,50.9286,50.9286,17742.0
2019-01-10 14:30:00,56.64,56.72,56.6,56.69,9231.0,50.9286,51.0006,50.8927,50.9736,9231.0
2019-01-10 14:35:00,56.67,56.69,56.54,56.54,20961.0,50.9556,50.9736,50.8387,50.8387,20961.0
2019-01-10 14:40:00,56.55,56.65,56.5,56.6,20588.0,50.8477,50.9376,50.8028,50.8927,20588.0
2019-01-10 14:45:00,56.64,56.64,56.56,56.57,11382.0,50.9286,50.9286,50.8567,50.8657,11382.0
2019-01-10 14:50:00,56.57,56.57,56.45,56.52,11294.0,50.8657,50.8657,50.7578,50.8207,11294.0
2019-01-10 14:55:00,56.51,56.64,56.51,56.64,10084.0,50.8117,50.9286,50.8117,50.9286,10084.0
2019-01-10 15:00:00,56.64,56.73,56.61,56.69,12785.0,50.9286,51.0096,50.9017,50.9736,12785.0
2019-01-10 15:05:00,56.7,56.7,56.61,56.63,8436.0,50.9826,50.9826,50.9017,50.9196,8436.0
2019-01-10 15:10:00,56.62,56.68,56.58,56.66,8311.0,50.9107,50.9646,50.8747,50.9466,8311.0
2019-01-10 15:15:00,56.67,56.69,56.63,56.64,11446.0,50.9556,50.9736,50.9196,50.9286,11446.0
2019-01-10 15:20:00,56.66,56.67,56.63,56.67,8878.0,50.9466,50.9556,50.9196,50.9556,8878.0
2019-01-10 15:25:00,56.69,56.71,56.66,56.68,20704.0,50.9736,50.9916,50.9466,50.9646,20704.0
2019-01-10 15:30:00,56.67,56.69,56.61,56.68,18894.0,50.9556,50.9736,50.9017,50.9646,18894.0
2019-01-10 15:35:00,56.67,56.74,56.65,56.73,17029.0,50.9556,51.0186,50.9376,51.0096,17029.0
2019-01-10 15:40:00,56.74,56.77,56.74,56.76,19239.0,51.0186,51.0455,51.0186,51.0365,19239.0
2019-01-10 15:45:00,56.77,56.77,56.7,56.74,56223.0,51.0455,51.0455,50.9826,51.0186,56223.0
2019-01-10 15:50:00,56.73,56.83,56.73,56.81,70833.0,51.0096,51.0995,51.0096,51.0815,70833.0
2019-01-10 15:55:00,56.81,56.81,56.73,56.74,99787.0,51.0815,51.0815,51.0096,51.0186,99787.0
2019-01-11 09:30:00,56.48,56.49,56.1,56.39,37720.0,50.7848,50.7938,50.4431,50.7038,37720.0
2019-01-11 09:35:00,56.24,56.55,56.02,56.38,30484.0,50.569,50.8477,50.3712,50.6949,30484.0
2019-01-11 09:40:00,56.37,56.59,56.33,56.5,15910.0,50.6859,50.8837,50.6499,50.8028,15910.0
2019-01-11 09:45:00,56.51,56.61,56.3,56.32,22175.0,50.8117,50.9017,50.6229,50.6409,22175.0
2019-01-11 09:50:00,56.28,56.28,55.82,55.86,60391.0,50.6049,50.6049,50.1913,50.2273,60391.0
2019-01-11 09:55:00,55.85,56.28,55.73,56.1,50723.0,50.2183,50.6049,50.1104,50.4431,50723.0
2019-01-11 10:00:00,56.1,56.25,56.05,56.25,24114.0,50.4431,50.578,50.3981,50.578,24114.0
2019-01-11 10:05:00,56.26,56.37,56.15,56.29,17671.0,50.587,50.6859,50.488,50.6139,17671.0
2019-01-11 10:10:00,56.26,56.3,56.03,56.18,16534.0,50.587,50.6229,50.3801,50.515,16534.0
2019-01-11 10:15:00,56.18,56.28,56.04,56.09,15279.0,50.515,50.6049,50.3891,50.4341,15279.0
2019-01-11 10:20:00,56.12,56.16,56.06,56.06,10872.0,50.4611,50.497,50.4071,50.4071,10872.0
2019-01-11 10:25:00,56.06,56.08,55.66,55.66,47701.0,50.4071,50.4251,50.0475,50.0475,47701.0
2019-01-11 10:30:00,55.65,55.88,55.53,55.88,42414.0,50.0385,50.2453,49.9306,50.2453,42414.0
2019-01-11 10:35:00,55.87,56.07,55.86,56.0,14855.0,50.2363,50.4161,50.2273,50.3532,14855.0
2019-01-11 10:40:00,56.01,56.16,55.95,56.05,9998.0,50.3622,50.497,50.3082,50.3981,9998.0
2019-01-11 10:45:00,56.04,56.13,56.01,56.06,36460.0,50.3891,50.4701,50.3622,50.4071,36460.0
2019-01-11 10:50:00,56.07,56.07,55.81,55.98,54325.0,50.4161,50.4161,50.1823,50.3352,54325.0
2019-01-11 10:55:00,56.0,56.08,55.97,56.05,17738.0,50.3532,50.4251,50.3262,50.3981,17738.0
2019-01-11 11:00:00,56.06,56.09,55.95,55.95,18539.0,50.4071,50.4341,50.3082,50.3082,18539.0
2019-01-11 11:05:00,55.93,56.18,55.9,56.08,64394.0,50.2902,50.515,50.2633,50.4251,64394.0
2019-01-11 11:10:00,56.08,56.08,55.96,56.07,14407.0,50.4251,50.4251,50.3172,50.4161,14407.0
2019-01-11 11:15:00,56.05,56.2,56.03,56.2,8604.0,50.3981,50.533,50.3801,50.533,8604.0
2019-01-11 11:20:00,56.19,56.21,56.08,56.19,8474.0,50.524,50.542,50.4251,50.524,8474.0
2019-01-11 11:25:00,56.19,56.19,56.12,56.19,8307.0,50.524,50.524,50.4611,50.524,8307.0
2019-01-11 11:30:00,56.2,56.29,56.19,56.28,13208.0,50.533,50.6139,50.524,50.6049,13208.0
2019-01-11 11:35:00,56.3,56.39,56.28,56.36,11750.0,50.6229,50.7038,50.6049,50.6769,11750.0
2019-01-11 11:40:00,56.34,56.39,56.24,56.38,15714.0,50.6589,50.7038,50.569,50.6949,15714.0
2019-01-11 11:45:00,56.4,56.49,56.4,56.47,14065.0,50.7128,50.7938,50.7128,50.7758,14065.0
2019-01-11 11:50:00,56.46,56.5,56.41,56.42,32002.0,50.7668,50.8028,50.7218,50.7308,32002.0
2019-01-11 11:55:00,56.42,56.59,56.42,56.53,9673.0,50.7308,50.8837,50.7308,50.8297,9673.0
2019-01-11 12:00:00,56.49,56.71,56.48,56.69,23455.0,50.7938,50.9916,50.7848,50.9736,23455.0
2019-01-11 12:05:00,56.69,56.77,56.48,56.51,37495.0,50.9736,51.0455,50.7848,50.8117,37495.0
2019-01-11 12:10:00,56.51,56.61,56.49,56.61,7663.0,50.8117,50.9017,50.7938,50.9017,7663.0
2019-01-11 12:15:00,56.61,56.67,56.56,56.62,13374.0,50.9017,50.9556,50.8567,50.9107,13374.0
2019-01-11 12:20:00,56.6,56.75,56.54,56.69,9918.0,50.8927,51.0275,50.8387,50.9736,9918.0
2019-01-11 12:25:00,56.69,56.79,56.69,56.76,12864.0,50.9736,51.0635,50.9736,51.0365,12864.0
2019-01-11 12:30:00,56.74,56.8,56.73,56.78,14075.0,51.0186,51.0725,51.0096,51.0545,14075.0
2019-01-11 12:35:00,56.79,56.92,56.75,56.89,31187.0,51.0635,51.1804,51.0275,51.1534,31187.0
2019-01-11 12:40:00,56.9,56.97,56.87,56.92,15905.0,51.1624,51.2254,51.1354,51.1804,15905.0
2019-01-11 12:45:00,56.92,56.92,56.79,56.89,24598.0,51.1804,51.1804,51.0635,51.1534,24598.0
2019-01-11 12:50:00,56.89,57.01,56.8,56.8,16732.0,51.1534,51.2613,51.0725,51.0725,16732.0
2019-01-11 12:55:00,56.82,56.91,56.76,56.85,13411.0,51.0905,51.1714,51.0365,51.1175,13411.0
2019-01-11 13:00:00,56.84,56.86,56.66,56.7,10386.0,51.1085,51.1265,50.9466,50.9826,10386.0
2019-01-11 13:05:00,56.71,56.79,56.71,56.78,8775.0,50.9916,51.0635,50.9916,51.0545,8775.0
2019-01-11 13:10:00,56.77,56.79,56.61,56.62,11787.0,51.0455,51.0635,50.9017,50.9107,11787.0
2019-01-11 13:15:00,56.63,56.74,56.61,56.72,10220.0,50.9196,51.0186,50.9017,51.0006,10220.0
2019-01-11 13:20:00,56.73,56.75,56.67,56.67,9228.0,51.0096,51.0275,50.9556,50.9556,9228.0
2019-01-11 13:25:00,56.68,56.76,56.59,56.68,11701.0,50.9646,51.0365,50.8837,50.9646,11701.0
2019-01-11 13:30:00,56.7,56.78,56.69,56.75,11966.0,50.9826,51.0545,50.9736,51.0275,11966.0
2019-01-11 13:35:00,56.77,56.81,56.72,56.76,34945.0,51.0455,51.0815,51.0006,51.0365,34945.0
2019-01-11 13:40:00,56.77,56.82,56.76,56.77,40043.0,51.0455,51.0905,51.0365,51.0455,40043.0
2019-01-11 13:45:00,56.78,56.82,56.73,56.74,9942.0,51.0545,51.0905,51.0096,51.0186,9942.0
2019-01-11 13:50:00,56.73,56.8,56.7,56.76,13832.0,51.0096,51.0725,50.9826,51.0365,13832.0
2019-01-11 13:55:00,56.76,56.82,56.74,56.74,12643.0,51.0365,51.0905,51.0186,51.0186,12643.0
2019-01-11 14:00:00,56.73,56.73,56.58,56.59,13775.0,51.0096,51.0096,50.8747,50.8837,13775.0
2019-01-11 14:05:00,56.6,56.69,56.6,56.68,14636.0,50.8927,50.9736,50.8927,50.9646,14636.0
2019-01-11 14:10:00,56.67,56.78,56.67,56.77,11004.0,50.9556,51.0545,50.9556,51.0455,11004.0
2019-01-11 14:15:00,56.75,56.76,56.7,56.71,12631.0,51.0275,51.0365,50.9826,50.9916,12631.0
2019-01-11 14:20:00,56.7,56.73,56.69,56.73,7415.0,50.9826,51.0096,50.9736,51.0096,7415.0
2019-01-11 14:25:00,56.72,56.78,56.71,56.77,14853.0,51.0006,51.0545,50.9916,51.0455,14853.0
2019-01-11 14:30:00,56.76,56.77,56.7,56.75,9649.0,51.0365,51.0455,50.9826,51.0275,9649.0
2019-01-11 14:35:00,56.75,56.81,56.75,56.77,13390.0,51.0275,51.0815,51.0275,51.0455,13390.0
2019-01-11 14:40:00,56.77,56.85,56.74,56.85,12361.0,51.0455,51.1175,51.0186,51.1175,12361.0
2019-01-11 14:45:00,56.85,56.89,56.75,56.81,35974.0,51.1175,51.1534,51.0275,51.0815,35974.0
2019-01-11 14:50:00,56.81,56.85,56.7,56.71,18555.0,51.0815,51.1175,50.9826,50.9916,18555.0
2019-01-11 14:55:00,56.69,56.77,56.67,56.77,14086.0,50.9736,51.0455,50.9556,51.0455,14086.0
2019-01-11 15:00:00,56.76,56.79,56.74,56.77,42845.0,51.0365,51.0635,51.0186,51.0455,42845.0
2019-01-11 15:05:00,56.77,56.85,56.77,56.84,14737.0,51.0455,51.1175,51.0455,51.1085,14737.0
2019-01-11 15:10:00,56.84,56.85,56.74,56.8,33669.0,51.1085,51.1175,51.0186,51.0725,33669.0
2019-01-11 15:15:00,56.8,56.82,56.74,56.8,23940.0,51.0725,51.0905,51.0186,51.0725,23940.0
2019-01-11 15:20:00,56.79,56.92,56.78,56.9,15749.0,51.0635,51.1804,51.0545,51.1624,15749.0
2019-01-11 15:25:00,56.89,56.95,56.86,56.91,15680.0,51.1534,51.2074,51.1265,51.1714,15680.0
2019-01-11 15:30:00,56.9,56.96,56.9,56.95,19503.0,51.1624,51.2164,51.1624,51.2074,19503.0
2019-01-11 15:35:00,56.95,56.99,56.93,56.94,23099.0,51.2074,51.2433,51.1894,51.1984,23099.0
2019-01-11 15:40:00,56.94,56.94,56.86,56.91,27725.0,51.1984,51.1984,51.1265,51.1714,27725.0
2019-01-11 15:45:00,56.89,56.96,56.89,56.96,47878.0,51.1534,51.2164,51.1534,51.2164,47878.0
2019-01-11 15:50:00,56.96,56.96,56.91,56.92,33609.0,51.2164,51.2164,51.1714,51.1804,33609.0
2019-01-11 15:55:00,56.92,57.05,56.92,56.98,111552.0,51.1804,51.2973,51.1804,51.2344,111552.0
2019-01-14 09:30:00,56.1,56.1,55.28,55.31,67289.0,50.4431,50.4431,49.7058,49.7327,67289.0
2019-01-14 09:35:00,55.33,55.55,55.26,55.35,52622.0,49.7507,49.9485,49.6878,49.7687,52622.0
2019-01-14 09:40:00,55.3,55.43,55.08,55.43,82453.0,49.7238,49.8406,49.5259,49.8406,82453.0
2019-01-14 09:45:00,55.47,55.63,55.42,55.6,41332.0,49.8766,50.0205,49.8317,49.9935,41332.0
2019-01-14 09:50:00,55.63,55.84,55.6,55.64,57253.0,50.0205,50.2093,49.9935,50.0295,57253.0
2019-01-14 09:55:00,55.64,55.77,55.55,55.76,24033.0,50.0295,50.1464,49.9485,50.1374,24033.0
2019-01-14 10:00:00,55.78,55.82,55.66,55.7,23469.0,50.1554,50.1913,50.0475,50.0834,23469.0
2019-01-14 10:05:00,55.67,55.76,55.56,55.76,68396.0,50.0564,50.1374,49.9575,50.1374,68396.0
2019-01-14 10:10:00,55.75,55.77,55.47,55.48,69807.0,50.1284,50.1464,49.8766,49.8856,69807.0
2019-01-14 10:15:00,55.47,55.53,55.4,55.51,31459.0,49.8766,49.9306,49.8137,49.9126,31459.0
2019-01-14 10:20:00,55.52,55.52,55.27,55.47,40516.0,49.9216,49.9216,49.6968,49.8766,40516.0
2019-01-14 10:25:00,55.47,55.54,55.43,55.47,42432.0,49.8766,49.9396,49.8406,49.8766,42432.0
2019-01-14 10:30:00,55.45,55.6,55.36,55.57,28541.0,49.8586,49.9935,49.7777,49.9665,28541.0
2019-01-14 10:35:00,55.58,55.7,55.57,55.58,30218.0,49.9755,50.0834,49.9665,49.9755,30218.0
2019-01-14 10:40:00,55.59,55.71,55.57,55.66,44735.0,49.9845,50.0924,49.9665,50.0475,44735.0
2019-01-14 10:45:00,55.65,55.78,55.62,55.7,25969.0,50.0385,50.1554,50.0115,50.0834,25969.0
2019-01-14 10:50:00,55.72,55.76,55.66,55.71,26441.0,50.1014,50.1374,50.0475,50.0924,26441.0
2019-01-14 10:55:00,55.73,55.89,55.73,55.84,25767.0,50.1104,50.2543,50.1104,50.2093,25767.0
2019-01-14 11:00:00,55.83,55.92,55.74,55.86,15145.0,50.2003,50.2812,50.1194,50.2273,15145.0
2019-01-14 11:05:00,55.84,55.88,55.72,55.75,27037.0,50.2093,50.2453,50.1014,50.1284,27037.0
2019-01-14 11:10:00,55.75,55.83,55.49,55.53,35828.0,50.1284,50.2003,49.8946,49.9306,35828.0
2019-01-14 11:15:00,55.55,55.57,55.4,55.41,11101.0,49.9485,49.9665,49.8137,49.8227,11101.0
2019-01-14 11:20:00,55.41,55.66,55.41,55.65,11079.0,49.8227,50.0475,49.8227,50.0385,11079.0
2019-01-14 11:25:00,55.64,55.66,55.54,55.57,9911.0,50.0295,50.0475,49.9396,49.9665,9911.0
2019-01-14 11:30:00,55.57,55.7,55.53,55.67,18585.0,49.9665,50.0834,49.9306,50.0564,18585.0
2019-01-14 11:35:00,55.64,55.68,55.56,55.59,21686.0,50.0295,50.0654,49.9575,49.9845,21686.0
2019-01-14 11:40:00,55.59,55.62,55.52,55.6,12499.0,49.9845,50.0115,49.9216,49.9935,12499.0
2019-01-14 11:45:00,55.61,55.64,55.49,55.53,12272.0,50.0025,50.0295,49.8946,49.9306,12272.0
2019-01-14 11:50:00,55.53,55.56,55.36,55.42,20980.0,49.9306,49.9575,49.7777,49.8317,20980.0
2019-01-14 11:55:00,55.42,55.55,55.42,55.55,13062.0,49.8317,49.9485,49.8317,49.9485,13062.0
2019-01-14 12:00:00,55.55,55.65,55.46,55.62,40632.0,49.9485,50.0385,49.8676,50.0115,40632.0
2019-01-14 12:05:00,55.63,55.67,55.59,55.64,20140.0,50.0205,50.0564,49.9845,50.0295,20140.0
2019-01-14 12:10:00,55.63,55.63,55.43,55.53,43190.0,50.0205,50.0205,49.8406,49.9306,43190.0
2019-01-14 12:15:00,55.51,55.66,55.51,55.66,11030.0,49.9126,50.0475,49.9126,50.0475,11030.0
2019-01-14 12:20:00,55.66,55.67,55.59,55.64,12617.0,50.0475,50.0564,49.9845,50.0295,12617.0
2019-01-14 12:25:00,55.65,55.65,55.55,55.62,20240.0,50.0385,50.0385,49.9485,50.0115,20240.0
2019-01-14 12:30:00,55.62,55.66,55.58,55.65,15542.0,50.0115,50.0475,49.9755,50.0385,15542.0
2019-01-14 12:35:00,55.65,55.74,55.64,55.7,13677.0,50.0385,50.1194,50.0295,50.0834,13677.0
2019-01-14 12:40:00,55.71,55.83,55.69,55.83,14106.0,50.0924,50.2003,50.0744,50.2003,14106.0
2019-01-14 12:45:00,55.83,55.86,55.72,55.74,18464.0,50.2003,50.2273,50.1014,50.1194,18464.0
2019-01-14 12:50:00,55.73,55.8,55.73,55.77,14093.0,50.1104,50.1733,50.1104,50.1464,14093.0
2019-01-14 12:55:00,55.76,55.78,55.68,55.69,12194.0,50.1374,50.1554,50.0654,50.0744,12194.0
2019-01-14 13:00:00,55.7,55.73,55.65,55.65,9529.0,50.0834,50.1104,50.0385,50.0385,9529.0
2019-01-14 13:05:00,55.64,55.68,55.55,55.68,28854.0,50.0295,50.0654,49.9485,50.0654,28854.0
2019-01-14 13:10:00,55.68,55.8,55.68,55.78,15924.0,50.0654,50.1733,50.0654,50.1554,15924.0
2019-01-14 13:15:00,55.79,55.81,55.75,55.77,16632.0,50.1643,50.1823,50.1284,50.1464,16632.0
2019-01-14 13:20:00,55.76,55.78,55.72,55.76,25636.0,50.1374,50.1554,50.1014,50.1374,25636.0
2019-01-14 13:25:00,55.75,55.81,55.74,55.78,28592.0,50.1284,50.1823,50.1194,50.1554,28592.0
2019-01-14 13:30:00,55.78,55.79,55.74,55.76,16436.0,50.1554,50.1643,50.1194,50.1374,16436.0
2019-01-14 13:35:00,55.76,55.83,55.76,55.79,16440.0,50.1374,50.2003,50.1374,50.1643,16440.0
2019-01-14 13:40:00,55.79,55.83,55.74,55.82,26724.0,50.1643,50.2003,50.1194,50.1913,26724.0
2019-01-14 13:45:00,55.82,55.83,55.74,55.82,16599.0,50.1913,50.2003,50.1194,50.1913,16599.0
2019-01-14 13:50:00,55.85,55.86,55.8,55.82,7385.0,50.2183,50.2273,50.1733,50.1913,7385.0
2019-01-14 13:55:00,55.83,55.83,55.77,55.82,7754.0,50.2003,50.2003,50.1464,50.1913,7754.0
2019-01-14 14:00:00,55.82,55.95,55.78,55.92,31445.0,50.1913,50.3082,50.1554,50.2812,31445.0
2019-01-14 14:05:00,55.93,55.95,55.86,55.86,11647.0,50.2902,50.3082,50.2273,50.2273,11647.0
2019-01-14 14:10:00,55.86,55.89,55.79,55.89,8342.0,50.2273,50.2543,50.1643,50.2543,8342.0
2019-01-14 14:15:00,55.9,55.91,55.83,55.83,11652.0,50.2633,50.2722,50.2003,50.2003,11652.0
2019-01-14 14:20:00,55.83,55.86,55.77,55.8,16173.0,50.2003,50.2273,50.1464,50.1733,16173.0
2019-01-14 14:25:00,55.8,55.8,55.71,55.75,14611.0,50.1733,50.1733,50.0924,50.1284,14611.0
2019-01-14 14:30:00,55.76,55.89,55.76,55.89,12855.0,50.1374,50.2543,50.1374,50.2543,12855.0
2019-01-14 14:35:00,55.88,55.92,55.85,55.86,9037.0,50.2453,50.2812,50.2183,50.2273,9037.0
2019-01-14 14:40:00,55.87,55.92,55.86,55.89,10095.0,50.2363,50.2812,50.2273,50.2543,10095.0
2019-01-14 14:45:00,55.92,55.93,55.88,55.89,13260.0,50.2812,50.2902,50.2453,50.2543,13260.0
2019-01-14 14:50:00,55.88,55.91,55.86,55.88,10474.0,50.2453,50.2722,50.2273,50.2453,10474.0
2019-01-14 14:55:00,55.87,55.91,55.83,55.86,13911.0,50.2363,50.2722,50.2003,50.2273,13911.0
2019-01-14 15:00:00,55.86,55.88,55.81,55.81,22608.0,50.2273,50.2453,50.1823,50.1823,22608.0
2019-01-14 15:05:00,55.81,55.81,55.71,55.72,22461.0,50.1823,50.1823,50.0924,50.1014,22461.0
2019-01-14 15:10:00,55.73,55.73,55.66,55.71,24991.0,50.1104,50.1104,50.0475,50.0924,24991.0
2019-01-14 15:15:00,55.71,55.74,55.69,55.73,15303.0,50.0924,50.1194,50.0744,50.1104,15303.0
2019-01-14 15:20:00,55.73,55.85,55.72,55.82,21945.0,50.1104,50.2183,50.1014,50.1913,21945.0
2019-01-14 15:25:00,55.81,55.87,55.75,55.8,24109.0,50.1823,50.2363,50.1284,50.1733,24109.0
2019-01-14 15:30:00,55.79,55.89,55.77,55.86,33148.0,50.1643,50.2543,50.1464,50.2273,33148.0
2019-01-14 15:35:00,55.86,55.91,55.84,55.87,30457.0,50.2273,50.2722,50.2093,50.2363,30457.0
2019-01-14 15:40:00,55.87,55.92,55.85,55.92,42596.0,50.2363,50.2812,50.2183,50.2812,42596.0
2019-01-14 15:45:00,55.92,55.95,55.84,55.86,69793.0,50.2812,50.3082,50.2093,50.2273,69793.0
2019-01-14 15:50:00,55.86,55.87,55.79,55.8,72335.0,50.2273,50.2363,50.1643,50.1733,72335.0
2019-01-14 15:55:00,55.8,55.85,55.79,55.81,150109.0,50.1733,50.2183,50.1643,50.1823,150109.0
2019-01-15 09:30:00,56.22,56.85,56.18,56.56,87368.0,50.551,51.1175,50.515,50.8567,87368.0
2019-01-15 09:35:00,56.51,56.74,56.32,56.53,85309.0,50.8117,51.0186,50.6409,50.8297,85309.0
2019-01-15 09:40:00,56.54,56.67,56.43,56.55,37128.0,50.8387,50.9556,50.7398,50.8477,37128.0
2019-01-15 09:45:00,56.57,56.69,56.51,56.55,96208.0,50.8657,50.9736,50.8117,50.8477,96208.0
2019-01-15 09:50:00,56.53,56.6,56.11,56.38,45609.0,50.8297,50.8927,50.4521,50.6949,45609.0
2019-01-15 09:55:00,56.38,56.43,56.17,56.26,59424.0,50.6949,50.7398,50.506,50.587,59424.0
2019-01-15 10:00:00,56.29,56.57,56.29,56.47,29106.0,50.6139,50.8657,50.6139,50.7758,29106.0
2019-01-15 10:05:00,56.45,56.53,56.37,56.43,22952.0,50.7578,50.8297,50.6859,50.7398,22952.0
2019-01-15 10:10:00,56.44,56.44,56.02,56.12,29433.0,50.7488,50.7488,50.3712,50.4611,29433.0
2019-01-15 10:15:00,56.14,56.18,55.86,55.93,45638.0,50.4791,50.515,50.2273,50.2902,45638.0
2019-01-15 10:20:00,55.94,56.01,55.84,55.99,17749.0,50.2992,50.3622,50.2093,50.3442,17749.0
2019-01-15 10:25:00,56.0,56.0,55.82,55.86,19533.0,50.3532,50.3532,50.1913,50.2273,19533.0
2019-01-15 10:30:00,55.88,55.98,55.83,55.94,14706.0,50.2453,50.3352,50.2003,50.2992,14706.0
2019-01-15 10:35:00,55.98,56.09,55.93,56.05,7400.0,50.3352,50.4341,50.2902,50.3981,7400.0
2019-01-15 10:40:00,56.06,56.15,56.0,56.11,22789.0,50.4071,50.488,50.3532,50.4521,22789.0
2019-01-15 10:45:00,56.12,56.23,56.1,56.17,12999.0,50.4611,50.56,50.4431,50.506,12999.0
2019-01-15 10:50:00,56.18,56.34,56.18,56.33,42005.0,50.515,50.6589,50.515,50.6499,42005.0
2019-01-15 10:55:00,56.33,56.41,56.21,56.22,17810.0,50.6499,50.7218,50.542,50.551,17810.0
2019-01-15 11:00:00,56.21,56.22,56.09,56.15,19442.0,50.542,50.551,50.4341,50.488,19442.0
2019-01-15 11:05:00,56.16,56.18,56.07,56.13,8408.0,50.497,50.515,50.4161,50.4701,8408.0
2019-01-15 11:10:00,56.16,56.16,56.03,56.12,5750.0,50.497,50.497,50.3801,50.4611,5750.0
2019-01-15 11:15:00,56.13,56.21,56.1,56.13,9033.0,50.4701,50.542,50.4431,50.4701,9033.0
2019-01-15 11:20:00,56.15,56.25,56.12,56.14,23829.0,50.488,50.578,50.4611,50.4791,23829.0
2019-01-15 11:25:00,56.11,56.26,56.07,56.19,18299.0,50.4521,50.587,50.4161,50.524,18299.0
2019-01-15 11:30:00,56.19,56.25,56.19,56.2,12251.0,50.524,50.578,50.524,50.533,12251.0
2019-01-15 11:35:00,56.21,56.35,56.21,56.33,14091.0,50.542,50.6679,50.542,50.6499,14091.0
2019-01-15 11:40:00,56.31,56.39,56.27,56.32,28356.0,50.6319,50.7038,50.5959,50.6409,28356.0
2019-01-15 11:45:00,56.31,56.37,56.31,56.34,23559.0,50.6319,50.6859,50.6319,50.6589,23559.0
2019-01-15 11:50:00,56.34,56.42,56.3,56.4,19360.0,50.6589,50.7308,50.6229,50.7128,19360.0
2019-01-15 11:55:00,56.4,56.61,56.39,56.54,44159.0,50.7128,50.9017,50.7038,50.8387,44159.0
2019-01-15 12:00:00,56.55,56.68,56.54,56.68,41466.0,50.8477,50.9646,50.8387,50.9646,41466.0
2019-01-15 12:05:00,56.69,56.69,56.46,56.46,18424.0,50.9736,50.9736,50.7668,50.7668,18424.0
2019-01-15 12:10:00,56.47,56.62,56.43,56.52,26406.0,50.7758,50.9107,50.7398,50.8207,26406.0
2019-01-15 12:15:00,56.51,56.6,56.49,56.57,17585.0,50.8117,50.8927,50.7938,50.8657,17585.0
2019-01-15 12:20:00,56.58,56.62,56.55,56.56,11917.0,50.8747,50.9107,50.8477,50.8567,11917.0
2019-01-15 12:25:00,56.55,56.55,56.48,56.5,5751.0,50.8477,50.8477,50.7848,50.8028,5751.0
2019-01-15 12:30:00,56.5,56.5,56.35,56.38,24308.0,50.8028,50.8028,50.6679,50.6949,24308.0
2019-01-15 12:35:00,56.38,56.45,56.33,56.33,23877.0,50.6949,50.7578,50.6499,50.6499,23877.0
2019-01-15 12:40:00,56.33,56.52,56.3,56.39,181777.0,50.6499,50.8207,50.6229,50.7038,181777.0
2019-01-15 12:45:00,56.39,56.44,56.33,56.42,23745.0,50.7038,50.7488,50.6499,50.7308,23745.0
2019-01-15 12:50:00,56.41,56.41,56.3,56.32,19461.0,50.7218,50.7218,50.6229,50.6409,19461.0
2019-01-15 12:55:00,56.32,56.35,56.1,56.2,77236.0,50.6409,50.6679,50.4431,50.533,77236.0
2019-01-15 13:00:00,56.2,56.25,56.1,56.14,7124.0,50.533,50.578,50.4431,50.4791,7124.0
2019-01-15 13:05:00,56.13,56.27,56.12,56.23,10873.0,50.4701,50.5959,50.4611,50.56,10873.0
2019-01-15 13:10:00,56.22,56.3,56.2,56.25,12190.0,50.551,50.6229,50.533,50.578,12190.0
2019-01-15 13:15:00,56.23,56.3,56.2,56.28,13353.0,50.56,50.6229,50.533,50.6049,13353.0
2019-01-15 13:20:00,56.29,56.36,56.29,56.36,12447.0,50.6139,50.6769,50.6139,50.6769,12447.0
2019-01-15 13:25:00,56.37,56.39,56.32,56.36,9127.0,50.6859,50.7038,50.6409,50.6769,9127.0
2019-01-15 13:30:00,56.35,56.39,56.22,56.23,108977.0,50.6679,50.7038,50.551,50.56,108977.0
2019-01-15 13:35:00,56.21,56.42,56.21,56.42,34347.0,50.542,50.7308,50.542,50.7308,34347.0
2019-01-15 13:40:00,56.41,56.49,56.36,56.47,15405.0,50.7218,50.7938,50.6769,50.7758,15405.0
2019-01-15 13:45:00,56.47,56.48,56.37,56.37,17862.0,50.7758,50.7848,50.6859,50.6859,17862.0
2019-01-15 13:50:00,56.38,56.42,56.35,56.36,8116.0,50.6949,50.7308,50.6679,50.6769,8116.0
2019-01-15 13:55:00,56.35,56.42,56.33,56.36,13993.0,50.6679,50.7308,50.6499,50.6769,13993.0
2019-01-15 14:00:00,56.36,56.4,56.31,56.33,11782.0,50.6769,50.7128,50.6319,50.6499,11782.0
2019-01-15 14:05:00,56.33,56.44,56.28,56.43,23262.0,50.6499,50.7488,50.6049,50.7398,23262.0
2019-01-15 14:10:00,56.45,56.52,56.43,56.45,27687.0,50.7578,50.8207,50.7398,50.7578,27687.0
2019-01-15 14:15:00,56.45,56.45,56.3,56.4,22985.0,50.7578,50.7578,50.6229,50.7128,22985.0
2019-01-15 14:20:00,56.39,56.4,56.33,56.34,18767.0,50.7038,50.7128,50.6499,50.6589,18767.0
2019-01-15 14:25:00,56.33,56.34,56.14,56.14,18898.0,50.6499,50.6589,50.4791,50.4791,18898.0
2019-01-15 14:30:00,56.14,56.23,56.09,56.2,26251.0,50.4791,50.56,50.4341,50.533,26251.0
2019-01-15 14:35:00,56.21,56.24,56.14,56.23,23126.0,50.542,50.569,50.4791,50.56,23126.0
2019-01-15 14:40:00,56.22,56.36,56.19,56.33,35450.0,50.551,50.6769,50.524,50.6499,35450.0
2019-01-15 14:45:00,56.32,56.36,56.26,56.27,21112.0,50.6409,50.6769,50.587,50.5959,21112.0
2019-01-15 14:50:00,56.26,56.37,56.24,56.35,14376.0,50.587,50.6859,50.569,50.6679,14376.0
2019-01-15 14:55:00,56.35,56.45,56.31,56.45,21815.0,50.6679,50.7578,50.6319,50.7578,21815.0
2019-01-15 15:00:00,56.43,56.44,56.36,56.43,18118.0,50.7398,50.7488,50.6769,50.7398,18118.0
2019-01-15 15:05:00,56.43,56.66,56.42,56.65,67684.0,50.7398,50.9466,50.7308,50.9376,67684.0
2019-01-15 15:10:00,56.66,56.66,56.55,56.57,42310.0,50.9466,50.9466,50.8477,50.8657,42310.0
2019-01-15 15:15:00,56.57,56.59,56.46,56.46,19915.0,50.8657,50.8837,50.7668,50.7668,19915.0
2019-01-15 15:20:00,56.46,56.49,56.4,56.4,18166.0,50.7668,50.7938,50.7128,50.7128,18166.0
2019-01-15 15:25:00,56.4,56.49,56.4,56.45,23379.0,50.7128,50.7938,50.7128,50.7578,23379.0
2019-01-15 15:30:00,56.45,56.48,56.4,56.42,26514.0,50.7578,50.7848,50.7128,50.7308,26514.0
2019-01-15 15:35:00,56.42,56.43,56.36,56.43,44938.0,50.7308,50.7398,50.6769,50.7398,44938.0
2019-01-15 15:40:00,56.42,56.42,56.29,56.3,49832.0,50.7308,50.7308,50.6139,50.6229,49832.0
2019-01-15 15:45:00,56.31,56.41,56.31,56.39,69760.0,50.6319,50.7218,50.6319,50.7038,69760.0
2019-01-15 15:50:00,56.39,56.49,56.38,56.47,77623.0,50.7038,50.7938,50.6949,50.7758,77623.0
2019-01-15 15:55:00,56.47,56.64,56.44,56.63,170966.0,50.7758,50.9286,50.7488,50.9196,170966.0
2019-01-16 09:30:00,56.82,57.46,56.75,57.17,64578.0,51.0905,51.666,51.0275,51.4052,64578.0
2019-01-16 09:35:00,57.23,57.82,57.23,57.77,74019.0,51.4591,51.9896,51.4591,51.9447,74019.0
2019-01-16 09:40:00,57.79,57.89,57.47,57.48,110401.0,51.9627,52.0526,51.6749,51.6839,110401.0
2019-01-16 09:45:00,57.52,57.85,57.5,57.51,37510.0,51.7199,52.0166,51.7019,51.7109,37510.0
2019-01-16 09:50:00,57.47,57.61,57.33,57.33,14596.0,51.6749,51.8008,51.5491,51.5491,14596.0
2019-01-16 09:55:00,57.28,57.41,57.17,57.38,32046.0,51.5041,51.621,51.4052,51.594,32046.0
2019-01-16 10:00:00,57.34,57.55,57.2,57.55,38277.0,51.5581,51.7469,51.4322,51.7469,38277.0
2019-01-16 10:05:00,57.51,57.53,57.35,57.39,24084.0,51.7109,51.7289,51.567,51.603,24084.0
2019-01-16 10:10:00,57.39,57.82,57.35,57.72,55655.0,51.603,51.9896,51.567,51.8997,55655.0
2019-01-16 10:15:00,57.72,57.79,57.62,57.73,25008.0,51.8997,51.9627,51.8098,51.9087,25008.0
2019-01-16 10:20:00,57.75,57.81,57.61,57.67,31687.0,51.9267,51.9807,51.8008,51.8548,31687.0
2019-01-16 10:25:00,57.67,57.67,57.53,57.57,21718.0,51.8548,51.8548,51.7289,51.7649,21718.0
2019-01-16 10:30:00,57.55,57.66,57.37,57.44,27748.0,51.7469,51.8458,51.585,51.648,27748.0
2019-01-16 10:35:00,57.43,57.69,57.39,57.51,38270.0,51.639,51.8728,51.603,51.7109,38270.0
2019-01-16 10:40:00,57.5,57.5,57.23,57.26,52191.0,51.7019,51.7019,51.4591,51.4861,52191.0
2019-01-16 10:45:00,57.31,57.42,57.2,57.42,38389.0,51.5311,51.63,51.4322,51.63,38389.0
2019-01-16 10:50:00,57.45,57.57,57.45,57.49,11992.0,51.657,51.7649,51.657,51.6929,11992.0
2019-01-16 10:55:00,57.44,57.52,57.43,57.5,8105.0,51.648,51.7199,51.639,51.7019,8105.0
2019-01-16 11:00:00,57.49,57.51,57.38,57.4,14300.0,51.6929,51.7109,51.594,51.612,14300.0
2019-01-16 11:05:00,57.42,57.53,57.38,57.48,12440.0,51.63,51.7289,51.594,51.6839,12440.0
2019-01-16 11:10:00,57.49,57.6,57.42,57.59,17408.0,51.6929,51.7918,51.63,51.7828,17408.0
2019-01-16 11:15:00,57.6,57.75,57.51,57.51,69414.0,51.7918,51.9267,51.7109,51.7109,69414.0
2019-01-16 11:20:00,57.5,57.62,57.44,57.55,49437.0,51.7019,51.8098,51.648,51.7469,49437.0
2019-01-16 11:25:00,57.53,57.53,57.34,57.41,35152.0,51.7289,51.7289,51.5581,51.621,35152.0
2019-01-16 11:30:00,57.42,57.42,57.3,57.36,16398.0,51.63,51.63,51.5221,51.576,16398.0
2019-01-16 11:35:00,57.4,57.41,57.19,57.21,15783.0,51.612,51.621,51.4232,51.4412,15783.0
2019-01-16 11:40:00,57.21,57.22,57.11,57.19,11430.0,51.4412,51.4502,51.3512,51.4232,11430.0
2019-01-16 11:45:00,57.19,57.26,57.09,57.15,21021.0,51.4232,51.4861,51.3333,51.3872,21021.0
2019-01-16 11:50:00,57.14,57.16,57.04,57.04,9391.0,51.3782,51.3962,51.2883,51.2883,9391.0
2019-01-16 11:55:00,57.03,57.14,56.93,57.03,19338.0,51.2793,51.3782,51.1894,51.2793,19338.0
2019-01-16 12:00:00,57.03,57.08,57.0,57.03,7214.0,51.2793,51.3243,51.2523,51.2793,7214.0
2019-01-16 12:05:00,57.05,57.12,57.01,57.02,12269.0,51.2973,51.3602,51.2613,51.2703,12269.0
2019-01-16 12:10:00,57.03,57.11,57.0,57.01,9570.0,51.2793,51.3512,51.2523,51.2613,9570.0
2019-01-16 12:15:00,57.0,57.13,56.91,57.07,18516.0,51.2523,51.3692,51.1714,51.3153,18516.0
2019-01-16 12:20:00,57.06,57.1,56.99,57.03,13935.0,51.3063,51.3423,51.2433,51.2793,13935.0
2019-01-16 12:25:00,57.0,57.08,56.96,57.06,10383.0,51.2523,51.3243,51.2164,51.3063,10383.0
2019-01-16 12:30:00,57.06,57.08,57.02,57.08,9194.0,51.3063,51.3243,51.2703,51.3243,9194.0
2019-01-16 12:35:00,57.09,57.11,56.98,57.05,34792.0,51.3333,51.3512,51.2344,51.2973,34792.0
2019-01-16 12:40:00,57.05,57.13,57.04,57.12,10457.0,51.2973,51.3692,51.2883,51.3602,10457.0
2019-01-16 12:45:00,57.09,57.17,57.07,57.14,10619.0,51.3333,51.4052,51.3153,51.3782,10619.0
2019-01-16 12:50:00,57.16,57.17,57.11,57.14,8851.0,51.3962,51.4052,51.3512,51.3782,8851.0
2019-01-16 12:55:00,57.14,57.15,57.06,57.13,11802.0,51.3782,51.3872,51.3063,51.3692,11802.0
2019-01-16 13:00:00,57.1,57.15,57.09,57.11,4936.0,51.3423,51.3872,51.3333,51.3512,4936.0
2019-01-16 13:05:00,57.14,57.16,57.1,57.15,7975.0,51.3782,51.3962,51.3423,51.3872,7975.0
2019-01-16 13:10:00,57.15,57.18,57.1,57.13,4600.0,51.3872,51.4142,51.3423,51.3692,4600.0
2019-01-16 13:15:00,57.14,57.15,57.09,57.11,5253.0,51.3782,51.3872,51.3333,51.3512,5253.0
2019-01-16 13:20:00,57.13,57.13,57.08,57.11,10365.0,51.3692,51.3692,51.3243,51.3512,10365.0
2019-01-16 13:25:00,57.08,57.14,57.08,57.11,7863.0,51.3243,51.3782,51.3243,51.3512,7863.0
2019-01-16 13:30:00,57.11,57.13,57.09,57.09,7852.0,51.3512,51.3692,51.3333,51.3333,7852.0
2019-01-16 13:35:00,57.08,57.08,57.02,57.02,8033.0,51.3243,51.3243,51.2703,51.2703,8033.0
2019-01-16 13:40:00,57.04,57.06,57.02,57.03,6803.0,51.2883,51.3063,51.2703,51.2793,6803.0
2019-01-16 13:45:00,57.04,57.08,57.02,57.07,8378.0,51.2883,51.3243,51.2703,51.3153,8378.0
2019-01-16 13:50:00,57.05,57.09,57.04,57.07,5211.0,51.2973,51.3333,51.2883,51.3153,5211.0
2019-01-16 13:55:00,57.08,57.12,57.07,57.07,5213.0,51.3243,51.3602,51.3153,51.3153,5213.0
2019-01-16 14:00:00,57.1,57.11,57.06,57.09,6377.0,51.3423,51.3512,51.3063,51.3333,6377.0
2019-01-16 14:05:00,57.07,57.09,57.06,57.07,5492.0,51.3153,51.3333,51.3063,51.3153,5492.0
2019-01-16 14:10:00,57.07,57.08,57.03,57.04,9837.0,51.3153,51.3243,51.2793,51.2883,9837.0
2019-01-16 14:15:00,57.04,57.06,57.02,57.05,10330.0,51.2883,51.3063,51.2703,51.2973,10330.0
2019-01-16 14:20:00,57.04,57.09,57.03,57.08,11477.0,51.2883,51.3333,51.2793,51.3243,11477.0
2019-01-16 14:25:00,57.06,57.1,57.04,57.1,13215.0,51.3063,51.3423,51.2883,51.3423,13215.0
2019-01-16 14:30:00,57.11,57.13,57.07,57.11,14947.0,51.3512,51.3692,51.3153,51.3512,14947.0
2019-01-16 14:35:00,57.12,57.13,57.1,57.12,8322.0,51.3602,51.3692,51.3423,51.3602,8322.0
2019-01-16 14:40:00,57.11,57.17,57.1,57.12,8138.0,51.3512,51.4052,51.3423,51.3602,8138.0
2019-01-16 14:45:00,57.12,57.12,57.08,57.09,5929.0,51.3602,51.3602,51.3243,51.3333,5929.0
2019-01-16 14:50:00,57.09,57.1,56.95,56.97,19612.0,51.3333,51.3423,51.2074,51.2254,19612.0
2019-01-16 14:55:00,56.95,56.97,56.85,56.88,15219.0,51.2074,51.2254,51.1175,51.1444,15219.0
2019-01-16 15:00:00,56.88,56.92,56.86,56.92,23025.0,51.1444,51.1804,51.1265,51.1804,23025.0
2019-01-16 15:05:00,56.91,56.94,56.84,56.91,33047.0,51.1714,51.1984,51.1085,51.1714,33047.0
2019-01-16 15:10:00,56.9,56.94,56.9,56.92,18130.0,51.1624,51.1984,51.1624,51.1804,18130.0
2019-01-16 15:15:00,56.92,56.98,56.88,56.97,28973.0,51.1804,51.2344,51.1444,51.2254,28973.0
2019-01-16 15:20:00,56.98,57.07,56.97,57.05,8122.0,51.2344,51.3153,51.2254,51.2973,8122.0
2019-01-16 15:25:00,57.04,57.04,56.94,56.99,16607.0,51.2883,51.2883,51.1984,51.2433,16607.0
2019-01-16 15:30:00,57.0,57.01,56.8,56.86,55555.0,51.2523,51.2613,51.0725,51.1265,55555.0
2019-01-16 15:35:00,56.87,56.94,56.86,56.88,31418.0,51.1354,51.1984,51.1265,51.1444,31418.0
2019-01-16 15:40:00,56.88,56.92,56.84,56.86,36075.0,51.1444,51.1804,51.1085,51.1265,36075.0
2019-01-16 15:45:00,56.86,56.87,56.75,56.8,59944.0,51.1265,51.1354,51.0275,51.0725,59944.0
2019-01-16 15:50:00,56.8,56.8,56.61,56.62,104547.0,51.0725,51.0725,50.9017,50.9107,104547.0
2019-01-16 15:55:00,56.62,56.78,56.61,56.77,159838.0,50.9107,51.0545,50.9017,51.0455,159838.0
2019-01-17 09:30:00,56.33,56.75,56.2,56.38,39985.0,50.6499,51.0275,50.533,50.6949,39985.0
2019-01-17 09:35:00,56.34,56.61,56.29,56.35,36944.0,50.6589,50.9017,50.6139,50.6679,36944.0
2019-01-17 09:40:00,56.29,56.41,56.13,56.21,28585.0,50.6139,50.7218,50.4701,50.542,28585.0
2019-01-17 09:45:00,56.22,56.33,56.15,56.15,42972.0,50.551,50.6499,50.488,50.488,42972.0
2019-01-17 09:50:00,56.16,56.54,56.16,56.49,20135.0,50.497,50.8387,50.497,50.7938,20135.0
2019-01-17 09:55:00,56.5,56.61,56.45,56.5,27524.0,50.8028,50.9017,50.7578,50.8028,27524.0
2019-01-17 10:00:00,56.52,56.52,56.15,56.24,54074.0,50.8207,50.8207,50.488,50.569,54074.0
2019-01-17 10:05:00,56.25,56.35,56.19,56.26,59491.0,50.578,50.6679,50.524,50.587,59491.0
2019-01-17 10:10:00,56.27,56.29,56.16,56.25,87542.0,50.5959,50.6139,50.497,50.578,87542.0
2019-01-17 10:15:00,56.25,56.39,56.12,56.12,68278.0,50.578,50.7038,50.4611,50.4611,68278.0
2019-01-17 10:20:00,56.14,56.24,55.98,56.23,54894.0,50.4791,50.569,50.3352,50.56,54894.0
2019-01-17 10:25:00,56.24,56.41,56.24,56.37,20388.0,50.569,50.7218,50.569,50.6859,20388.0
2019-01-17 10:30:00,56.39,56.43,56.24,56.31,40411.0,50.7038,50.7398,50.569,50.6319,40411.0
2019-01-17 10:35:00,56.3,56.32,56.12,56.25,37296.0,50.6229,50.6409,50.4611,50.578,37296.0
2019-01-17 10:40:00,56.25,56.36,56.24,56.29,22293.0,50.578,50.6769,50.569,50.6139,22293.0
2019-01-17 10:45:00,56.29,56.29,56.19,56.29,24522.0,50.6139,50.6139,50.524,50.6139,24522.0
2019-01-17 10:50:00,56.29,56.34,56.25,56.25,45098.0,50.6139,50.6589,50.578,50.578,45098.0
2019-01-17 10:55:00,56.26,56.5,56.22,56.5,24566.0,50.587,50.8028,50.551,50.8028,24566.0
2019-01-17 11:00:00,56.5,56.6,56.44,56.58,28698.0,50.8028,50.8927,50.7488,50.8747,28698.0
2019-01-17 11:05:00,56.59,56.68,56.42,56.43,25123.0,50.8837,50.9646,50.7308,50.7398,25123.0
2019-01-17 11:10:00,56.45,56.56,56.42,56.46,21962.0,50.7578,50.8567,50.7308,50.7668,21962.0
2019-01-17 11:15:00,56.46,56.53,56.45,56.48,32623.0,50.7668,50.8297,50.7578,50.7848,32623.0
2019-01-17 11:20:00,56.49,56.64,56.49,56.53,26918.0,50.7938,50.9286,50.7938,50.8297,26918.0
2019-01-17 11:25:00,56.53,56.68,56.52,56.63,12744.0,50.8297,50.9646,50.8207,50.9196,12744.0
2019-01-17 11:30:00,56.63,56.8,56.6,56.64,40068.0,50.9196,51.0725,50.8927,50.9286,40068.0
2019-01-17 11:35:00,56.65,56.65,56.4,56.43,25008.0,50.9376,50.9376,50.7128,50.7398,25008.0
2019-01-17 11:40:00,56.43,56.57,56.41,56.5,100252.0,50.7398,50.8657,50.7218,50.8028,100252.0
2019-01-17 11:45:00,56.5,56.62,56.49,56.52,17985.0,50.8028,50.9107,50.7938,50.8207,17985.0
2019-01-17 11:50:00,56.53,56.53,56.28,56.28,23381.0,50.8297,50.8297,50.6049,50.6049,23381.0
2019-01-17 11:55:00,56.28,56.44,56.27,56.36,13310.0,50.6049,50.7488,50.5959,50.6769,13310.0
2019-01-17 12:00:00,56.35,56.45,56.34,56.39,19195.0,50.6679,50.7578,50.6589,50.7038,19195.0
2019-01-17 12:05:00,56.39,56.5,56.33,56.47,73641.0,50.7038,50.8028,50.6499,50.7758,73641.0
2019-01-17 12:10:00,56.47,56.51,56.45,56.46,39895.0,50.7758,50.8117,50.7578,50.7668,39895.0
2019-01-17 12:15:00,56.47,56.49,56.44,56.47,15356.0,50.7758,50.7938,50.7488,50.7758,15356.0
2019-01-17 12:20:00,56.47,56.48,56.43,56.45,45688.0,50.7758,50.7848,50.7398,50.7578,45688.0
2019-01-17 12:25:00,56.45,56.53,56.43,56.52,11890.0,50.7578,50.8297,50.7398,50.8207,11890.0
2019-01-17 12:30:00,56.56,56.56,56.4,56.41,27884.0,50.8567,50.8567,50.7128,50.7218,27884.0
2019-01-17 12:35:00,56.42,56.46,56.25,56.27,40760.0,50.7308,50.7668,50.578,50.5959,40760.0
2019-01-17 12:40:00,56.27,56.58,56.27,56.49,87350.0,50.5959,50.8747,50.5959,50.7938,87350.0
2019-01-17 12:45:00,56.49,56.55,56.4,56.43,14016.0,50.7938,50.8477,50.7128,50.7398,14016.0
2019-01-17 12:50:00,56.43,56.44,56.29,56.4,13001.0,50.7398,50.7488,50.6139,50.7128,13001.0
2019-01-17 12:55:00,56.42,56.48,56.35,56.44,12910.0,50.7308,50.7848,50.6679,50.7488,12910.0
2019-01-17 13:00:00,56.44,56.5,56.37,56.4,13321.0,50.7488,50.8028,50.6859,50.7128,13321.0
2019-01-17 13:05:00,56.39,56.42,56.38,56.41,10600.0,50.7038,50.7308,50.6949,50.7218,10600.0
2019-01-17 13:10:00,56.41,56.43,56.34,56.38,15067.0,50.7218,50.7398,50.6589,50.6949,15067.0
2019-01-17 13:15:00,56.38,56.48,56.37,56.45,10663.0,50.6949,50.7848,50.6859,50.7578,10663.0
2019-01-17 13:20:00,56.46,56.53,56.45,56.52,12045.0,50.7668,50.8297,50.7578,50.8207,12045.0
2019-01-17 13:25:00,56.53,56.55,56.5,56.54,13676.0,50.8297,50.8477,50.8028,50.8387,13676.0
2019-01-17 13:30:00,56.54,56.58,56.53,56.55,8578.0,50.8387,50.8747,50.8297,50.8477,8578.0
2019-01-17 13:35:00,56.56,56.56,56.51,56.54,14469.0,50.8567,50.8567,50.8117,50.8387,14469.0
2019-01-17 13:40:00,56.54,56.55,56.47,56.53,10984.0,50.8387,50.8477,50.7758,50.8297,10984.0
2019-01-17 13:45:00,56.53,56.62,56.51,56.59,9007.0,50.8297,50.9107,50.8117,50.8837,9007.0
2019-01-17 13:50:00,56.6,56.62,56.53,56.61,6837.0,50.8927,50.9107,50.8297,50.9017,6837.0
2019-01-17 13:55:00,56.61,56.61,56.57,56.61,8584.0,50.9017,50.9017,50.8657,50.9017,8584.0
2019-01-17 14:00:00,56.61,56.65,56.54,56.64,19137.0,50.9017,50.9376,50.8387,50.9286,19137.0
2019-01-17 14:05:00,56.66,56.68,56.57,56.58,14165.0,50.9466,50.9646,50.8657,50.8747,14165.0
2019-01-17 14:10:00,56.58,56.62,56.56,56.59,9540.0,50.8747,50.9107,50.8567,50.8837,9540.0
2019-01-17 14:15:00,56.61,56.63,56.44,56.45,40787.0,50.9017,50.9196,50.7488,50.7578,40787.0
2019-01-17 14:20:00,56.45,56.52,56.42,56.52,19564.0,50.7578,50.8207,50.7308,50.8207,19564.0
2019-01-17 14:25:00,56.52,56.59,56.52,56.58,9887.0,50.8207,50.8837,50.8207,50.8747,9887.0
2019-01-17 14:30:00,56.57,56.61,56.52,56.61,9815.0,50.8657,50.9017,50.8207,50.9017,9815.0
2019-01-17 14:35:00,56.6,56.8,56.54,56.75,30014.0,50.8927,51.0725,50.8387,51.0275,30014.0
2019-01-17 14:40:00,56.76,57.3,56.75,57.27,124641.0,51.0365,51.5221,51.0275,51.4951,124641.0
2019-01-17 14:45:00,57.28,57.42,57.27,57.32,58427.0,51.5041,51.63,51.4951,51.5401,58427.0
2019-01-17 14:50:00,57.31,57.37,57.21,57.28,85455.0,51.5311,51.585,51.4412,51.5041,85455.0
2019-01-17 14:55:00,57.28,57.31,56.84,56.88,84170.0,51.5041,51.5311,51.1085,51.1444,84170.0
2019-01-17 15:00:00,56.9,56.95,56.79,56.89,66076.0,51.1624,51.2074,51.0635,51.1534,66076.0
2019-01-17 15:05:00,56.88,56.95,56.79,56.79,39403.0,51.1444,51.2074,51.0635,51.0635,39403.0
2019-01-17 15:10:00,56.81,56.83,56.67,56.74,63443.0,51.0815,51.0995,50.9556,51.0186,63443.0
2019-01-17 15:15:00,56.75,56.91,56.71,56.86,14446.0,51.0275,51.1714,50.9916,51.1265,14446.0
2019-01-17 15:20:00,56.86,56.99,56.84,56.94,17872.0,51.1265,51.2433,51.1085,51.1984,17872.0
2019-01-17 15:25:00,56.95,57.04,56.87,57.03,25007.0,51.2074,51.2883,51.1354,51.2793,25007.0
2019-01-17 15:30:00,57.01,57.05,56.9,56.96,60423.0,51.2613,51.2973,51.1624,51.2164,60423.0
2019-01-17 15:35:00,56.96,57.06,56.95,56.98,42514.0,51.2164,51.3063,51.2074,51.2344,42514.0
2019-01-17 15:40:00,56.99,57.02,56.86,56.9,75034.0,51.2433,51.2703,51.1265,51.1624,75034.0
2019-01-17 15:45:00,56.9,56.96,56.87,56.89,112205.0,51.1624,51.2164,51.1354,51.1534,112205.0
2019-01-17 15:50:00,56.9,57.02,56.74,56.99,134897.0,51.1624,51.2703,51.0186,51.2433,134897.0
2019-01-17 15:55:00,56.99,57.08,56.96,57.04,128926.0,51.2433,51.3243,51.2164,51.2883,128926.0
2019-01-18 09:30:00,57.6,57.72,57.47,57.53,83534.0,51.7918,51.8997,51.6749,51.7289,83534.0
2019-01-18 09:35:00,57.54,57.57,57.13,57.13,54248.0,51.7379,51.7649,51.3692,51.3692,54248.0
2019-01-18 09:40:00,57.23,57.23,56.52,56.52,142619.0,51.4591,51.4591,50.8207,50.8207,142619.0
2019-01-18 09:45:00,56.52,56.89,56.47,56.89,112482.0,50.8207,51.1534,50.7758,51.1534,112482.0
2019-01-18 09:50:00,56.85,57.05,56.79,57.0,73154.0,51.1175,51.2973,51.0635,51.2523,73154.0
2019-01-18 09:55:00,56.96,56.96,56.68,56.74,92715.0,51.2164,51.2164,50.9646,51.0186,92715.0
2019-01-18 10:00:00,56.73,56.93,56.64,56.74,53299.0,51.0096,51.1894,50.9286,51.0186,53299.0
2019-01-18 10:05:00,56.76,56.77,56.49,56.65,67131.0,51.0365,51.0455,50.7938,50.9376,67131.0
2019-01-18 10:10:00,56.67,56.79,56.61,56.75,40851.0,50.9556,51.0635,50.9017,51.0275,40851.0
2019-01-18 10:15:00,56.75,57.03,56.7,57.0,86126.0,51.0275,51.2793,50.9826,51.2523,86126.0
2019-01-18 10:20:00,56.98,57.39,56.95,57.28,105124.0,51.2344,51.603,51.2074,51.5041,105124.0
2019-01-18 10:25:00,57.31,57.33,56.92,56.98,79927.0,51.5311,51.5491,51.1804,51.2344,79927.0
2019-01-18 10:30:00,56.99,57.02,56.89,56.96,55784.0,51.2433,51.2703,51.1534,51.2164,55784.0
2019-01-18 10:35:00,56.96,57.14,56.95,57.12,25889.0,51.2164,51.3782,51.2074,51.3602,25889.0
2019-01-18 10:40:00,57.1,57.4,57.09,57.39,53708.0,51.3423,51.612,51.3333,51.603,53708.0
2019-01-18 10:45:00,57.38,57.43,57.15,57.16,79522.0,51.594,51.639,51.3872,51.3962,79522.0
2019-01-18 10:50:00,57.17,57.55,57.15,57.47,83289.0,51.4052,51.7469,51.3872,51.6749,83289.0
2019-01-18 10:55:00,57.47,57.55,57.44,57.54,47166.0,51.6749,51.7469,51.648,51.7379,47166.0
2019-01-18 11:00:00,57.53,57.66,57.45,57.54,85474.0,51.7289,51.8458,51.657,51.7379,85474.0
2019-01-18 11:05:00,57.54,57.68,57.52,57.68,50749.0,51.7379,51.8638,51.7199,51.8638,50749.0
2019-01-18 11:10:00,57.66,57.69,57.46,57.48,64777.0,51.8458,51.8728,51.666,51.6839,64777.0
2019-01-18 11:15:00,57.48,57.55,57.32,57.36,1206951.0,51.6839,51.7469,51.5401,51.576,1206951.0
2019-01-18 11:20:00,57.36,57.46,57.35,57.43,76902.0,51.576,51.666,51.567,51.639,76902.0
2019-01-18 11:25:00,57.44,57.7,57.44,57.65,67336.0,51.648,51.8817,51.648,51.8368,67336.0
2019-01-18 11:30:00,57.67,57.74,57.54,57.7,48136.0,51.8548,51.9177,51.7379,51.8817,48136.0
2019-01-18 11:35:00,57.71,57.87,57.69,57.81,54127.0,51.8907,52.0346,51.8728,51.9807,54127.0
2019-01-18 11:40:00,57.8,57.97,57.8,57.9,53054.0,51.9717,52.1245,51.9717,52.0616,53054.0
2019-01-18 11:45:00,57.9,57.99,57.85,57.88,39652.0,52.0616,52.1425,52.0166,52.0436,39652.0
2019-01-18 11:50:00,57.88,57.9,57.73,57.74,31982.0,52.0436,52.0616,51.9087,51.9177,31982.0
2019-01-18 11:55:00,57.74,57.86,57.64,57.84,29450.0,51.9177,52.0256,51.8278,52.0076,29450.0
2019-01-18 12:00:00,57.87,57.95,57.84,57.95,89581.0,52.0346,52.1065,52.0076,52.1065,89581.0
2019-01-18 12:05:00,57.95,58.0,57.81,57.92,30018.0,52.1065,52.1515,51.9807,52.0796,30018.0
2019-01-18 12:10:00,57.91,58.16,57.88,58.1,57819.0,52.0706,52.2954,52.0436,52.2414,57819.0
2019-01-18 12:15:00,58.1,58.18,57.97,58.06,27243.0,52.2414,52.3133,52.1245,52.2054,27243.0
2019-01-18 12:20:00,58.08,58.09,57.95,58.09,27234.0,52.2234,52.2324,52.1065,52.2324,27234.0
2019-01-18 12:25:00,58.1,58.18,57.99,58.13,37598.0,52.2414,52.3133,52.1425,52.2684,37598.0
2019-01-18 12:30:00,58.15,58.15,57.98,58.01,29651.0,52.2864,52.2864,52.1335,52.1605,29651.0
2019-01-18 12:35:00,58.01,58.17,57.94,58.08,40796.0,52.1605,52.3044,52.0975,52.2234,40796.0
2019-01-18 12:40:00,58.05,58.11,58.0,58.03,47856.0,52.1965,52.2504,52.1515,52.1785,47856.0
2019-01-18 12:45:00,58.03,58.05,57.89,58.03,130984.0,52.1785,52.1965,52.0526,52.1785,130984.0
2019-01-18 12:50:00,58.04,58.07,57.92,57.98,44607.0,52.1875,52.2144,52.0796,52.1335,44607.0
2019-01-18 12:55:00,57.97,58.02,57.88,57.98,31235.0,52.1245,52.1695,52.0436,52.1335,31235.0
2019-01-18 13:00:00,57.99,58.01,57.93,58.0,27508.0,52.1425,52.1605,52.0886,52.1515,27508.0
2019-01-18 13:05:00,58.0,58.0,57.88,57.98,39469.0,52.1515,52.1515,52.0436,52.1335,39469.0
2019-01-18 13:10:00,57.98,58.0,57.9,57.94,21004.0,52.1335,52.1515,52.0616,52.0975,21004.0
2019-01-18 13:15:00,57.93,57.94,57.75,57.83,26341.0,52.0886,52.0975,51.9267,51.9986,26341.0
2019-01-18 13:20:00,57.86,57.93,57.84,57.92,22934.0,52.0256,52.0886,52.0076,52.0796,22934.0
2019-01-18 13:25:00,57.93,58.13,57.9,58.11,48617.0,52.0886,52.2684,52.0616,52.2504,48617.0
2019-01-18 13:30:00,58.1,58.21,58.08,58.15,42900.0,52.2414,52.3403,52.2234,52.2864,42900.0
2019-01-18 13:35:00,58.16,58.17,58.05,58.08,35519.0,52.2954,52.3044,52.1965,52.2234,35519.0
2019-01-18 13:40:00,58.08,58.09,57.98,57.99,21145.0,52.2234,52.2324,52.1335,52.1425,21145.0
2019-01-18 13:45:00,57.98,58.04,57.91,58.04,19511.0,52.1335,52.1875,52.0706,52.1875,19511.0
2019-01-18 13:50:00,58.03,58.06,58.0,58.03,16151.0,52.1785,52.2054,52.1515,52.1785,16151.0
2019-01-18 13:55:00,58.04,58.06,57.98,58.04,20308.0,52.1875,52.2054,52.1335,52.1875,20308.0
2019-01-18 14:00:00,58.04,58.06,57.99,58.04,37623.0,52.1875,52.2054,52.1425,52.1875,37623.0
2019-01-18 14:05:00,58.04,58.09,58.03,58.05,28824.0,52.1875,52.2324,52.1785,52.1965,28824.0
2019-01-18 14:10:00,58.04,58.06,57.96,57.98,40956.0,52.1875,52.2054,52.1155,52.1335,40956.0
2019-01-18 14:15:00,57.98,57.99,57.87,57.91,15905.0,52.1335,52.1425,52.0346,52.0706,15905.0
2019-01-18 14:20:00,57.92,57.98,57.91,57.96,28476.0,52.0796,52.1335,52.0706,52.1155,28476.0
2019-01-18 14:25:00,57.96,58.0,57.9,58.0,32600.0,52.1155,52.1515,52.0616,52.1515,32600.0
2019-01-18 14:30:00,58.0,58.0,57.83,57.87,25105.0,52.1515,52.1515,51.9986,52.0346,25105.0
2019-01-18 14:35:00,57.87,57.94,57.85,57.94,14890.0,52.0346,52.0975,52.0166,52.0975,14890.0
2019-01-18 14:40:00,57.94,58.0,57.91,58.0,16688.0,52.0975,52.1515,52.0706,52.1515,16688.0
2019-01-18 14:45:00,57.99,58.07,57.97,58.07,81276.0,52.1425,52.2144,52.1245,52.2144,81276.0
2019-01-18 14:50:00,58.07,58.07,57.95,58.0,42702.0,52.2144,52.2144,52.1065,52.1515,42702.0
2019-01-18 14:55:00,58.0,58.09,57.98,58.02,16781.0,52.1515,52.2324,52.1335,52.1695,16781.0
2019-01-18 15:00:00,58.02,58.08,57.99,58.0,32888.0,52.1695,52.2234,52.1425,52.1515,32888.0
2019-01-18 15:05:00,58.0,58.0,57.92,57.99,21229.0,52.1515,52.1515,52.0796,52.1425,21229.0
2019-01-18 15:10:00,57.99,58.12,57.98,58.07,66844.0,52.1425,52.2594,52.1335,52.2144,66844.0
2019-01-18 15:15:00,58.06,58.06,57.96,57.99,31309.0,52.2054,52.2054,52.1155,52.1425,31309.0
2019-01-18 15:20:00,58.0,58.0,57.93,57.95,32188.0,52.1515,52.1515,52.0886,52.1065,32188.0
2019-01-18 15:25:00,57.95,57.99,57.94,57.96,25086.0,52.1065,52.1425,52.0975,52.1155,25086.0
2019-01-18 15:30:00,57.96,58.03,57.96,58.01,25143.0,52.1155,52.1785,52.1155,52.1605,25143.0
2019-01-18 15:35:00,58.01,58.04,57.92,57.96,43403.0,52.1605,52.1875,52.0796,52.1155,43403.0
2019-01-18 15:40:00,57.96,57.98,57.92,57.98,55827.0,52.1155,52.1335,52.0796,52.1335,55827.0
2019-01-18 15:45:00,57.97,58.05,57.91,58.0,102530.0,52.1245,52.1965,52.0706,52.1515,102530.0
2019-01-18 15:50:00,58.0,58.04,57.93,57.94,222679.0,52.1515,52.1875,52.0886,52.0975,222679.0
2019-01-18 15:55:00,57.94,57.95,57.62,57.7,670837.0,52.0975,52.1065,51.8098,51.8817,670837.0
2019-01-22 09:30:00,57.48,57.5,56.98,57.16,103682.0,51.6839,51.7019,51.2344,51.3962,103682.0
2019-01-22 09:35:00,57.05,57.11,56.81,56.86,54424.0,51.2973,51.3512,51.0815,51.1265,54424.0
2019-01-22 09:40:00,56.8,56.87,56.24,56.39,118252.0,51.0725,51.1354,50.569,50.7038,118252.0
2019-01-22 09:45:00,56.41,56.41,55.95,55.95,100044.0,50.7218,50.7218,50.3082,50.3082,100044.0
2019-01-22 09:50:00,55.96,56.29,55.82,56.21,64183.0,50.3172,50.6139,50.1913,50.542,64183.0
2019-01-22 09:55:00,56.23,56.58,56.17,56.52,76942.0,50.56,50.8747,50.506,50.8207,76942.0
2019-01-22 10:00:00,56.51,56.72,56.51,56.61,51141.0,50.8117,51.0006,50.8117,50.9017,51141.0
2019-01-22 10:05:00,56.6,56.65,56.35,56.51,53280.0,50.8927,50.9376,50.6679,50.8117,53280.0
2019-01-22 10:10:00,56.52,56.6,56.5,56.55,22549.0,50.8207,50.8927,50.8028,50.8477,22549.0
2019-01-22 10:15:00,56.55,56.61,56.51,56.51,40347.0,50.8477,50.9017,50.8117,50.8117,40347.0
2019-01-22 10:20:00,56.53,56.62,56.51,56.53,41376.0,50.8297,50.9107,50.8117,50.8297,41376.0
2019-01-22 10:25:00,56.53,56.78,56.53,56.75,63551.0,50.8297,51.0545,50.8297,51.0275,63551.0
2019-01-22 10:30:00,56.76,57.01,56.75,56.97,50043.0,51.0365,51.2613,51.0275,51.2254,50043.0
2019-01-22 10:35:00,56.95,57.03,56.88,56.94,72161.0,51.2074,51.2793,51.1444,51.1984,72161.0
2019-01-22 10:40:00,56.94,57.11,56.89,56.95,61821.0,51.1984,51.3512,51.1534,51.2074,61821.0
2019-01-22 10:45:00,56.96,57.03,56.89,56.97,20745.0,51.2164,51.2793,51.1534,51.2254,20745.0
2019-01-22 10:50:00,56.97,57.11,56.93,57.06,23917.0,51.2254,51.3512,51.1894,51.3063,23917.0
2019-01-22 10:55:00,57.07,57.11,57.02,57.06,31385.0,51.3153,51.3512,51.2703,51.3063,31385.0
2019-01-22 11:00:00,57.05,57.11,56.99,57.09,34438.0,51.2973,51.3512,51.2433,51.3333,34438.0
2019-01-22 11:05:00,57.09,57.12,57.02,57.04,20965.0,51.3333,51.3602,51.2703,51.2883,20965.0
2019-01-22 11:10:00,57.05,57.05,56.91,56.94,35411.0,51.2973,51.2973,51.1714,51.1984,35411.0
2019-01-22 11:15:00,56.93,57.04,56.93,56.97,23119.0,51.1894,51.2883,51.1894,51.2254,23119.0
2019-01-22 11:20:00,56.97,57.11,56.97,57.06,26432.0,51.2254,51.3512,51.2254,51.3063,26432.0
2019-01-22 11:25:00,57.08,57.1,56.93,56.94,33306.0,51.3243,51.3423,51.1894,51.1984,33306.0
2019-01-22 11:30:00,56.93,56.93,56.77,56.8,62762.0,51.1894,51.1894,51.0455,51.0725,62762.0
2019-01-22 11:35:00,56.8,56.88,56.78,56.88,29734.0,51.0725,51.1444,51.0545,51.1444,29734.0
2019-01-22 11:40:00,56.87,56.87,56.72,56.83,23015.0,51.1354,51.1354,51.0006,51.0995,23015.0
2019-01-22 11:45:00,56.81,56.92,56.8,56.85,28452.0,51.0815,51.1804,51.0725,51.1175,28452.0
2019-01-22 11:50:00,56.84,56.87,56.81,56.84,15800.0,51.1085,51.1354,51.0815,51.1085,15800.0
2019-01-22 11:55:00,56.84,56.88,56.79,56.84,14792.0,51.1085,51.1444,51.0635,51.1085,14792.0
2019-01-22 12:00:00,56.85,56.86,56.65,56.71,31633.0,51.1175,51.1265,50.9376,50.9916,31633.0
2019-01-22 12:05:00,56.69,56.83,56.67,56.76,16774.0,50.9736,51.0995,50.9556,51.0365,16774.0
2019-01-22 12:10:00,56.76,56.78,56.65,56.71,16764.0,51.0365,51.0545,50.9376,50.9916,16764.0
2019-01-22 12:15:00,56.7,56.79,56.7,56.76,13641.0,50.9826,51.0635,50.9826,51.0365,13641.0
2019-01-22 12:20:00,56.77,56.84,56.77,56.8,10422.0,51.0455,51.1085,51.0455,51.0725,10422.0
2019-01-22 12:25:00,56.8,56.82,56.68,56.75,29272.0,51.0725,51.0905,50.9646,51.0275,29272.0
2019-01-22 12:30:00,56.74,56.78,56.72,56.78,13034.0,51.0186,51.0545,51.0006,51.0545,13034.0
2019-01-22 12:35:00,56.78,56.99,56.76,56.96,17125.0,51.0545,51.2433,51.0365,51.2164,17125.0
2019-01-22 12:40:00,56.96,57.0,56.93,56.98,15437.0,51.2164,51.2523,51.1894,51.2344,15437.0
2019-01-22 12:45:00,56.98,56.99,56.82,56.83,56845.0,51.2344,51.2433,51.0905,51.0995,56845.0
2019-01-22 12:50:00,56.83,56.87,56.78,56.87,15219.0,51.0995,51.1354,51.0545,51.1354,15219.0
2019-01-22 12:55:00,56.86,56.86,56.76,56.79,18834.0,51.1265,51.1265,51.0365,51.0635,18834.0
2019-01-22 13:00:00,56.78,56.78,56.6,56.65,42057.0,51.0545,51.0545,50.8927,50.9376,42057.0
2019-01-22 13:05:00,56.63,56.65,56.55,56.57,20808.0,50.9196,50.9376,50.8477,50.8657,20808.0
2019-01-22 13:10:00,56.58,56.58,56.5,56.54,24861.0,50.8747,50.8747,50.8028,50.8387,24861.0
2019-01-22 13:15:00,56.53,56.61,56.45,56.48,39257.0,50.8297,50.9017,50.7578,50.7848,39257.0
2019-01-22 13:20:00,56.47,56.58,56.45,56.48,42452.0,50.7758,50.8747,50.7578,50.7848,42452.0
2019-01-22 13:25:00,56.49,56.62,56.48,56.6,12587.0,50.7938,50.9107,50.7848,50.8927,12587.0
2019-01-22 13:30:00,56.59,56.64,56.55,56.64,17786.0,50.8837,50.9286,50.8477,50.9286,17786.0
2019-01-22 13:35:00,56.64,56.71,56.63,56.69,13912.0,50.9286,50.9916,50.9196,50.9736,13912.0
2019-01-22 13:40:00,56.69,56.7,56.6,56.61,15821.0,50.9736,50.9826,50.8927,50.9017,15821.0
2019-01-22 13:45:00,56.6,56.68,56.59,56.67,14727.0,50.8927,50.9646,50.8837,50.9556,14727.0
2019-01-22 13:50:00,56.66,56.71,56.65,56.68,12311.0,50.9466,50.9916,50.9376,50.9646,12311.0
2019-01-22 13:55:00,56.69,56.76,56.66,56.67,12337.0,50.9736,51.0365,50.9466,50.9556,12337.0
2019-01-22 14:00:00,56.66,56.7,56.65,56.67,13638.0,50.9466,50.9826,50.9376,50.9556,13638.0
2019-01-22 14:05:00,56.67,56.76,56.66,56.67,14009.0,50.9556,51.0365,50.9466,50.9556,14009.0
2019-01-22 14:10:00,56.68,56.72,56.64,56.66,20389.0,50.9646,51.0006,50.9286,50.9466,20389.0
2019-01-22 14:15:00,56.65,56.75,56.65,56.72,67854.0,50.9376,51.0275,50.9376,51.0006,67854.0
2019-01-22 14:20:00,56.72,56.74,56.61,56.62,24153.0,51.0006,51.0186,50.9017,50.9107,24153.0
2019-01-22 14:25:00,56.62,56.64,56.56,56.58,20363.0,50.9107,50.9286,50.8567,50.8747,20363.0
2019-01-22 14:30:00,56.58,56.63,56.56,56.59,15452.0,50.8747,50.9196,50.8567,50.8837,15452.0
2019-01-22 14:35:00,56.6,56.6,56.49,56.55,19593.0,50.8927,50.8927,50.7938,50.8477,19593.0
2019-01-22 14:40:00,56.55,56.63,56.49,56.53,18723.0,50.8477,50.9196,50.7938,50.8297,18723.0
2019-01-22 14:45:00,56.52,56.58,56.5,56.55,70586.0,50.8207,50.8747,50.8028,50.8477,70586.0
2019-01-22 14:50:00,56.56,56.62,56.51,56.62,18178.0,50.8567,50.9107,50.8117,50.9107,18178.0
2019-01-22 14:55:00,56.6,56.72,56.58,56.7,30661.0,50.8927,51.0006,50.8747,50.9826,30661.0
2019-01-22 15:00:00,56.71,56.77,56.57,56.65,55187.0,50.9916,51.0455,50.8657,50.9376,55187.0
2019-01-22 15:05:00,56.65,56.7,56.61,56.65,106340.0,50.9376,50.9826,50.9017,50.9376,106340.0
2019-01-22 15:10:00,56.66,56.74,56.63,56.72,21359.0,50.9466,51.0186,50.9196,51.0006,21359.0
2019-01-22 15:15:00,56.72,56.79,56.71,56.76,17067.0,51.0006,51.0635,50.9916,51.0365,17067.0
2019-01-22 15:20:00,56.77,56.92,56.75,56.92,33159.0,51.0455,51.1804,51.0275,51.1804,33159.0
2019-01-22 15:25:00,56.92,56.93,56.81,56.87,23885.0,51.1804,51.1894,51.0815,51.1354,23885.0
2019-01-22 15:30:00,56.87,56.89,56.78,56.87,39708.0,51.1354,51.1534,51.0545,51.1354,39708.0
2019-01-22 15:35:00,56.87,57.1,56.84,57.1,146081.0,51.1354,51.3423,51.1085,51.3423,146081.0
2019-01-22 15:40:00,57.1,57.24,57.09,57.12,88105.0,51.3423,51.4681,51.3333,51.3602,88105.0
2019-01-22 15:45:00,57.13,57.15,56.88,57.02,137603.0,51.3692,51.3872,51.1444,51.2703,137603.0
2019-01-22 15:50:00,57.02,57.04,56.91,56.91,103347.0,51.2703,51.2883,51.1714,51.1714,103347.0
2019-01-22 15:55:00,56.92,57.02,56.68,57.02,400437.0,51.1804,51.2703,50.9646,51.2703,400437.0
2019-01-23 09:30:00,57.35,57.5,57.3,57.4,44427.0,51.567,51.7019,51.5221,51.612,44427.0
2019-01-23 09:35:00,57.46,57.66,56.8,57.1,61422.0,51.666,51.8458,51.0725,51.3423,61422.0
2019-01-23 09:40:00,57.07,57.2,56.85,57.09,30503.0,51.3153,51.4322,51.1175,51.3333,30503.0
2019-01-23 09:45:00,57.1,57.45,57.06,57.37,32049.0,51.3423,51.657,51.3063,51.585,32049.0
2019-01-23 09:50:00,57.4,57.43,57.05,57.12,75693.0,51.612,51.639,51.2973,51.3602,75693.0
2019-01-23 09:55:00,57.12,57.28,57.12,57.18,26147.0,51.3602,51.5041,51.3602,51.4142,26147.0
2019-01-23 10:00:00,57.24,57.38,57.12,57.3,35672.0,51.4681,51.594,51.3602,51.5221,35672.0
2019-01-23 10:05:00,57.32,57.39,57.25,57.39,36026.0,51.5401,51.603,51.4771,51.603,36026.0
2019-01-23 10:10:00,57.39,57.46,57.27,57.32,35589.0,51.603,51.666,51.4951,51.5401,35589.0
2019-01-23 10:15:00,57.32,57.42,57.23,57.25,33301.0,51.5401,51.63,51.4591,51.4771,33301.0
2019-01-23 10:20:00,57.2,57.28,57.16,57.26,16680.0,51.4322,51.5041,51.3962,51.4861,16680.0
2019-01-23 10:25:00,57.24,57.27,57.12,57.13,15824.0,51.4681,51.4951,51.3602,51.3692,15824.0
2019-01-23 10:30:00,57.11,57.27,57.09,57.21,42548.0,51.3512,51.4951,51.3333,51.4412,42548.0
2019-01-23 10:35:00,57.24,57.28,57.12,57.12,36518.0,51.4681,51.5041,51.3602,51.3602,36518.0
2019-01-23 10:40:00,57.12,57.15,56.82,56.84,139350.0,51.3602,51.3872,51.0905,51.1085,139350.0
2019-01-23 10:45:00,56.84,56.95,56.78,56.93,28944.0,51.1085,51.2074,51.0545,51.1894,28944.0
2019-01-23 10:50:00,56.93,57.02,56.84,56.95,104756.0,51.1894,51.2703,51.1085,51.2074,104756.0
2019-01-23 10:55:00,56.96,57.0,56.9,56.98,82316.0,51.2164,51.2523,51.1624,51.2344,82316.0
2019-01-23 11:00:00,56.98,57.04,56.93,56.98,43290.0,51.2344,51.2883,51.1894,51.2344,43290.0
2019-01-23 11:05:00,56.98,57.08,56.98,57.03,26202.0,51.2344,51.3243,51.2344,51.2793,26202.0
2019-01-23 11:10:00,57.04,57.22,57.04,57.2,29630.0,51.2883,51.4502,51.2883,51.4322,29630.0
2019-01-23 11:15:00,57.22,57.25,56.97,57.06,36172.0,51.4502,51.4771,51.2254,51.3063,36172.0
2019-01-23 11:20:00,57.07,57.13,56.97,57.07,18282.0,51.3153,51.3692,51.2254,51.3153,18282.0
2019-01-23 11:25:00,57.07,57.1,56.94,57.05,23408.0,51.3153,51.3423,51.1984,51.2973,23408.0
2019-01-23 11:30:00,57.05,57.26,57.01,57.26,24408.0,51.2973,51.4861,51.2613,51.4861,24408.0
2019-01-23 11:35:00,57.27,57.29,57.02,57.13,41189.0,51.4951,51.5131,51.2703,51.3692,41189.0
2019-01-23 11:40:00,57.13,57.13,57.02,57.04,17785.0,51.3692,51.3692,51.2703,51.2883,17785.0
2019-01-23 11:45:00,57.05,57.06,56.88,56.91,31741.0,51.2973,51.3063,51.1444,51.1714,31741.0
2019-01-23 11:50:00,56.93,57.02,56.83,56.87,26707.0,51.1894,51.2703,51.0995,51.1354,26707.0
2019-01-23 11:55:00,56.87,56.96,56.85,56.9,24339.0,51.1354,51.2164,51.1175,51.1624,24339.0
2019-01-23 12:00:00,56.89,57.02,56.85,57.01,24408.0,51.1534,51.2703,51.1175,51.2613,24408.0
2019-01-23 12:05:00,57.01,57.04,56.88,56.95,39728.0,51.2613,51.2883,51.1444,51.2074,39728.0
2019-01-23 12:10:00,56.95,57.01,56.93,56.94,20472.0,51.2074,51.2613,51.1894,51.1984,20472.0
2019-01-23 12:15:00,56.96,57.0,56.92,56.98,37615.0,51.2164,51.2523,51.1804,51.2344,37615.0
2019-01-23 12:20:00,56.99,57.04,56.93,57.0,21835.0,51.2433,51.2883,51.1894,51.2523,21835.0
2019-01-23 12:25:00,57.01,57.16,56.98,57.12,30357.0,51.2613,51.3962,51.2344,51.3602,30357.0
2019-01-23 12:30:00,57.12,57.17,57.05,57.08,37795.0,51.3602,51.4052,51.2973,51.3243,37795.0
2019-01-23 12:35:00,57.1,57.19,57.07,57.16,16744.0,51.3423,51.4232,51.3153,51.3962,16744.0
2019-01-23 12:40:00,57.12,57.25,57.12,57.24,15480.0,51.3602,51.4771,51.3602,51.4681,15480.0
2019-01-23 12:45:00,57.26,57.4,57.26,57.38,18914.0,51.4861,51.612,51.4861,51.594,18914.0
2019-01-23 12:50:00,57.38,57.38,57.32,57.32,14651.0,51.594,51.594,51.5401,51.5401,14651.0
2019-01-23 12:55:00,57.31,57.38,57.27,57.35,22720.0,51.5311,51.594,51.4951,51.567,22720.0
2019-01-23 13:00:00,57.33,57.36,57.23,57.25,24440.0,51.5491,51.576,51.4591,51.4771,24440.0
2019-01-23 13:05:00,57.24,57.34,57.2,57.34,15023.0,51.4681,51.5581,51.4322,51.5581,15023.0
2019-01-23 13:10:00,57.34,57.34,57.21,57.25,12461.0,51.5581,51.5581,51.4412,51.4771,12461.0
2019-01-23 13:15:00,57.23,57.37,57.23,57.31,23454.0,51.4591,51.585,51.4591,51.5311,23454.0
2019-01-23 13:20:00,57.32,57.37,57.31,57.35,14329.0,51.5401,51.585,51.5311,51.567,14329.0
2019-01-23 13:25:00,57.35,57.37,57.24,57.27,13916.0,51.567,51.585,51.4681,51.4951,13916.0
2019-01-23 13:30:00,57.27,57.31,57.25,57.28,14982.0,51.4951,51.5311,51.4771,51.5041,14982.0
2019-01-23 13:35:00,57.3,57.37,57.28,57.3,46115.0,51.5221,51.585,51.5041,51.5221,46115.0
2019-01-23 13:40:00,57.3,57.31,57.2,57.28,14512.0,51.5221,51.5311,51.4322,51.5041,14512.0
2019-01-23 13:45:00,57.28,57.28,57.21,57.22,9084.0,51.5041,51.5041,51.4412,51.4502,9084.0
2019-01-23 13:50:00,57.21,57.28,57.17,57.26,17226.0,51.4412,51.5041,51.4052,51.4861,17226.0
2019-01-23 13:55:00,57.25,57.32,57.23,57.3,24296.0,51.4771,51.5401,51.4591,51.5221,24296.0
2019-01-23 14:00:00,57.31,57.45,57.3,57.39,17926.0,51.5311,51.657,51.5221,51.603,17926.0
2019-01-23 14:05:00,57.39,57.42,57.35,57.35,17155.0,51.603,51.63,51.567,51.567,17155.0
2019-01-23 14:10:00,57.35,57.37,57.32,57.34,74958.0,51.567,51.585,51.5401,51.5581,74958.0
2019-01-23 14:15:00,57.35,57.35,57.15,57.19,63357.0,51.567,51.567,51.3872,51.4232,63357.0
2019-01-23 14:20:00,57.18,57.33,57.18,57.33,25186.0,51.4142,51.5491,51.4142,51.5491,25186.0
2019-01-23 14:25:00,57.31,57.35,57.27,57.3,16693.0,51.5311,51.567,51.4951,51.5221,16693.0
2019-01-23 14:30:00,57.31,57.34,57.21,57.26,27040.0,51.5311,51.5581,51.4412,51.4861,27040.0
2019-01-23 14:35:00,57.27,57.34,57.24,57.24,303864.0,51.4951,51.5581,51.4681,51.4681,303864.0
2019-01-23 14:40:00,57.26,57.26,57.18,57.21,25690.0,51.4861,51.4861,51.4142,51.4412,25690.0
2019-01-23 14:45:00,57.21,57.23,57.14,57.23,61440.0,51.4412,51.4591,51.3782,51.4591,61440.0
2019-01-23 14:50:00,57.23,57.28,57.14,57.15,73257.0,51.4591,51.5041,51.3782,51.3872,73257.0
2019-01-23 14:55:00,57.15,57.15,57.05,57.05,25103.0,51.3872,51.3872,51.2973,51.2973,25103.0
2019-01-23 15:00:00,57.06,57.18,57.05,57.12,26908.0,51.3063,51.4142,51.2973,51.3602,26908.0
2019-01-23 15:05:00,57.13,57.18,57.05,57.07,23298.0,51.3692,51.4142,51.2973,51.3153,23298.0
2019-01-23 15:10:00,57.07,57.18,57.05,57.1,44492.0,51.3153,51.4142,51.2973,51.3423,44492.0
2019-01-23 15:15:00,57.1,57.23,57.1,57.22,29582.0,51.3423,51.4591,51.3423,51.4502,29582.0
2019-01-23 15:20:00,57.21,57.27,57.19,57.21,52461.0,51.4412,51.4951,51.4232,51.4412,52461.0
2019-01-23 15:25:00,57.21,57.27,57.18,57.27,41323.0,51.4412,51.4951,51.4142,51.4951,41323.0
2019-01-23 15:30:00,57.27,57.28,57.16,57.21,68317.0,51.4951,51.5041,51.3962,51.4412,68317.0
2019-01-23 15:35:00,57.2,57.25,57.15,57.2,45870.0,51.4322,51.4771,51.3872,51.4322,45870.0
2019-01-23 15:40:00,57.2,57.21,57.14,57.16,114482.0,51.4322,51.4412,51.3782,51.3962,114482.0
2019-01-23 15:45:00,57.15,57.22,57.1,57.17,97400.0,51.3872,51.4502,51.3423,51.4052,97400.0
2019-01-23 15:50:00,57.18,57.18,57.01,57.06,143225.0,51.4142,51.4142,51.2613,51.3063,143225.0
2019-01-23 15:55:00,57.07,57.31,56.87,57.25,444989.0,51.3153,51.5311,51.1354,51.4771,444989.0
2019-01-24 09:30:00,55.63,56.88,55.4,56.44,306777.0,50.0205,51.1444,49.8137,50.7488,306777.0
2019-01-24 09:35:00,56.35,56.47,55.64,55.77,176150.0,50.6679,50.7758,50.0295,50.1464,176150.0
2019-01-24 09:40:00,55.72,56.05,55.25,55.41,132986.0,50.1014,50.3981,49.6788,49.8227,132986.0
2019-01-24 09:45:00,55.46,56.08,55.45,55.59,153014.0,49.8676,50.4251,49.8586,49.9845,153014.0
2019-01-24 09:50:00,55.59,56.1,55.46,55.97,125334.0,49.9845,50.4431,49.8676,50.3262,125334.0
2019-01-24 09:55:00,55.95,56.1,55.66,55.95,88449.0,50.3082,50.4431,50.0475,50.3082,88449.0
2019-01-24 10:00:00,55.92,56.24,55.81,56.03,62911.0,50.2812,50.569,50.1823,50.3801,62911.0
2019-01-24 10:05:00,56.01,56.4,55.92,56.24,99053.0,50.3622,50.7128,50.2812,50.569,99053.0
2019-01-24 10:10:00,56.24,56.24,55.93,56.1,53819.0,50.569,50.569,50.2902,50.4431,53819.0
2019-01-24 10:15:00,56.1,56.75,56.1,56.72,101300.0,50.4431,51.0275,50.4431,51.0006,101300.0
2019-01-24 10:20:00,56.75,57.0,56.71,56.87,191421.0,51.0275,51.2523,50.9916,51.1354,191421.0
2019-01-24 10:25:00,56.86,56.88,56.5,56.83,49863.0,51.1265,51.1444,50.8028,51.0995,49863.0
2019-01-24 10:30:00,56.81,57.11,56.77,57.02,122100.0,51.0815,51.3512,51.0455,51.2703,122100.0
2019-01-24 10:35:00,57.02,57.6,56.97,57.5,133774.0,51.2703,51.7918,51.2254,51.7019,133774.0
2019-01-24 10:40:00,57.47,57.64,57.32,57.33,107603.0,51.6749,51.8278,51.5401,51.5491,107603.0
2019-01-24 10:45:00,57.3,57.45,56.76,56.83,128646.0,51.5221,51.657,51.0365,51.0995,128646.0
2019-01-24 10:50:00,56.87,56.94,56.28,56.3,136266.0,51.1354,51.1984,50.6049,50.6229,136266.0
2019-01-24 10:55:00,56.32,56.71,56.29,56.64,80204.0,50.6409,50.9916,50.6139,50.9286,80204.0
2019-01-24 11:00:00,56.66,56.77,56.49,56.57,53368.0,50.9466,51.0455,50.7938,50.8657,53368.0
2019-01-24 11:05:00,56.58,57.0,56.55,56.56,56792.0,50.8747,51.2523,50.8477,50.8567,56792.0
2019-01-24 11:10:00,56.54,56.72,56.4,56.51,37231.0,50.8387,51.0006,50.7128,50.8117,37231.0
2019-01-24 11:15:00,56.52,56.53,56.25,56.25,65097.0,50.8207,50.8297,50.578,50.578,65097.0
2019-01-24 11:20:00,56.27,56.27,56.09,56.18,43913.0,50.5959,50.5959,50.4341,50.515,43913.0
2019-01-24 11:25:00,56.18,56.6,56.14,56.58,47216.0,50.515,50.8927,50.4791,50.8747,47216.0
2019-01-24 11:30:00,56.55,56.73,56.51,56.64,42307.0,50.8477,51.0096,50.8117,50.9286,42307.0
2019-01-24 11:35:00,56.6,56.93,56.6,56.93,75659.0,50.8927,51.1894,50.8927,51.1894,75659.0
2019-01-24 11:40:00,56.93,56.99,56.79,56.87,43147.0,51.1894,51.2433,51.0635,51.1354,43147.0
2019-01-24 11:45:00,56.9,56.94,56.77,56.94,33461.0,51.1624,51.1984,51.0455,51.1984,33461.0
2019-01-24 11:50:00,56.89,56.89,56.74,56.83,22380.0,51.1534,51.1534,51.0186,51.0995,22380.0
2019-01-24 11:55:00,56.83,56.83,56.67,56.74,46592.0,51.0995,51.0995,50.9556,51.0186,46592.0
2019-01-24 12:00:00,56.74,56.76,56.59,56.67,61581.0,51.0186,51.0365,50.8837,50.9556,61581.0
2019-01-24 12:05:00,56.67,56.74,56.66,56.66,26736.0,50.9556,51.0186,50.9466,50.9466,26736.0
2019-01-24 12:10:00,56.65,56.65,56.57,56.63,30541.0,50.9376,50.9376,50.8657,50.9196,30541.0
2019-01-24 12:15:00,56.64,56.69,56.55,56.55,26819.0,50.9286,50.9736,50.8477,50.8477,26819.0
2019-01-24 12:20:00,56.55,56.59,56.48,56.55,32543.0,50.8477,50.8837,50.7848,50.8477,32543.0
2019-01-24 12:25:00,56.54,56.54,56.26,56.34,86874.0,50.8387,50.8387,50.587,50.6589,86874.0
2019-01-24 12:30:00,56.34,56.35,56.19,56.19,46588.0,50.6589,50.6679,50.524,50.524,46588.0
2019-01-24 12:35:00,56.17,56.24,56.05,56.06,42701.0,50.506,50.569,50.3981,50.4071,42701.0
2019-01-24 12:40:00,56.06,56.11,55.97,56.06,102342.0,50.4071,50.4521,50.3262,50.4071,102342.0
2019-01-24 12:45:00,56.06,56.07,55.92,55.99,97727.0,50.4071,50.4161,50.2812,50.3442,97727.0
2019-01-24 12:50:00,55.99,56.03,55.75,55.79,43781.0,50.3442,50.3801,50.1284,50.1643,43781.0
2019-01-24 12:55:00,55.79,56.0,55.77,55.94,24285.0,50.1643,50.3532,50.1464,50.2992,24285.0
2019-01-24 13:00:00,55.95,56.07,55.81,56.04,55256.0,50.3082,50.4161,50.1823,50.3891,55256.0
2019-01-24 13:05:00,56.05,56.14,55.95,56.09,43139.0,50.3981,50.4791,50.3082,50.4341,43139.0
2019-01-24 13:10:00,56.11,56.11,55.85,55.95,26335.0,50.4521,50.4521,50.2183,50.3082,26335.0
2019-01-24 13:15:00,55.94,55.94,55.82,55.89,27848.0,50.2992,50.2992,50.1913,50.2543,27848.0
2019-01-24 13:20:00,55.9,56.03,55.8,55.85,48112.0,50.2633,50.3801,50.1733,50.2183,48112.0
2019-01-24 13:25:00,55.84,55.91,55.82,55.85,24483.0,50.2093,50.2722,50.1913,50.2183,24483.0
2019-01-24 13:30:00,55.86,56.06,55.85,56.06,30826.0,50.2273,50.4071,50.2183,50.4071,30826.0
2019-01-24 13:35:00,56.06,56.08,55.94,55.98,25431.0,50.4071,50.4251,50.2992,50.3352,25431.0
2019-01-24 13:40:00,55.99,56.02,55.91,55.94,33126.0,50.3442,50.3712,50.2722,50.2992,33126.0
2019-01-24 13:45:00,55.93,56.09,55.89,56.05,32158.0,50.2902,50.4341,50.2543,50.3981,32158.0
2019-01-24 13:50:00,56.07,56.29,56.05,56.29,42384.0,50.4161,50.6139,50.3981,50.6139,42384.0
2019-01-24 13:55:00,56.3,56.3,56.11,56.15,30382.0,50.6229,50.6229,50.4521,50.488,30382.0
2019-01-24 14:00:00,56.14,56.17,56.03,56.14,36022.0,50.4791,50.506,50.3801,50.4791,36022.0
2019-01-24 14:05:00,56.13,56.22,56.05,56.15,40907.0,50.4701,50.551,50.3981,50.488,40907.0
2019-01-24 14:10:00,56.15,56.17,56.07,56.13,40279.0,50.488,50.506,50.4161,50.4701,40279.0
2019-01-24 14:15:00,56.13,56.19,56.0,56.01,35284.0,50.4701,50.524,50.3532,50.3622,35284.0
2019-01-24 14:20:00,56.01,56.08,55.96,56.02,42602.0,50.3622,50.4251,50.3172,50.3712,42602.0
2019-01-24 14:25:00,56.01,56.11,55.99,56.05,40724.0,50.3622,50.4521,50.3442,50.3981,40724.0
2019-01-24 14:30:00,56.04,56.05,55.91,55.94,64138.0,50.3891,50.3981,50.2722,50.2992,64138.0
2019-01-24 14:35:00,55.95,56.08,55.89,55.93,102765.0,50.3082,50.4251,50.2543,50.2902,102765.0
2019-01-24 14:40:00,55.94,56.23,55.94,56.18,129296.0,50.2992,50.56,50.2992,50.515,129296.0
2019-01-24 14:45:00,56.18,56.22,56.03,56.08,58396.0,50.515,50.551,50.3801,50.4251,58396.0
2019-01-24 14:50:00,56.09,56.19,56.04,56.12,47051.0,50.4341,50.524,50.3891,50.4611,47051.0
2019-01-24 14:55:00,56.13,56.2,56.04,56.13,176682.0,50.4701,50.533,50.3891,50.4701,176682.0
2019-01-24 15:00:00,56.12,56.24,56.08,56.22,70803.0,50.4611,50.569,50.4251,50.551,70803.0
2019-01-24 15:05:00,56.22,56.32,56.2,56.25,81181.0,50.551,50.6409,50.533,50.578,81181.0
2019-01-24 15:10:00,56.25,56.32,56.18,56.27,66892.0,50.578,50.6409,50.515,50.5959,66892.0
2019-01-24 15:15:00,56.28,56.32,56.2,56.28,128156.0,50.6049,50.6409,50.533,50.6049,128156.0
2019-01-24 15:20:00,56.28,56.37,56.25,56.37,86093.0,50.6049,50.6859,50.578,50.6859,86093.0
2019-01-24 15:25:00,56.37,56.42,56.34,56.34,85673.0,50.6859,50.7308,50.6589,50.6589,85673.0
2019-01-24 15:30:00,56.34,56.34,56.24,56.3,87304.0,50.6589,50.6589,50.569,50.6229,87304.0
2019-01-24 15:35:00,56.3,56.31,56.13,56.19,99294.0,50.6229,50.6319,50.4701,50.524,99294.0
2019-01-24 15:40:00,56.18,56.37,56.17,56.27,192048.0,50.515,50.6859,50.506,50.5959,192048.0
2019-01-24 15:45:00,56.28,56.3,56.1,56.13,161459.0,50.6049,50.6229,50.4431,50.4701,161459.0
2019-01-24 15:50:00,56.13,56.19,56.12,56.17,136808.0,50.4701,50.524,50.4611,50.506,136808.0
2019-01-24 15:55:00,56.17,56.37,56.16,56.36,310142.0,50.506,50.6859,50.497,50.6769,310142.0
2019-01-25 09:30:00,56.91,56.96,56.43,56.85,181932.0,51.1714,51.2164,50.7398,51.1175,181932.0
2019-01-25 09:35:00,56.86,57.15,56.72,56.92,39017.0,51.1265,51.3872,51.0006,51.1804,39017.0
2019-01-25 09:40:00,56.98,57.4,56.98,57.17,77694.0,51.2344,51.612,51.2344,51.4052,77694.0
2019-01-25 09:45:00,57.17,57.5,57.15,57.36,75811.0,51.4052,51.7019,51.3872,51.576,75811.0
2019-01-25 09:50:00,57.38,57.49,57.23,57.31,72690.0,51.594,51.6929,51.4591,51.5311,72690.0
2019-01-25 09:55:00,57.29,57.3,57.13,57.18,74998.0,51.5131,51.5221,51.3692,51.4142,74998.0
2019-01-25 10:00:00,57.18,57.28,57.08,57.13,89199.0,51.4142,51.5041,51.3243,51.3692,89199.0
2019-01-25 10:05:00,57.11,57.15,56.97,57.07,20999.0,51.3512,51.3872,51.2254,51.3153,20999.0
2019-01-25 10:10:00,57.07,57.07,56.91,56.94,23341.0,51.3153,51.3153,51.1714,51.1984,23341.0
2019-01-25 10:15:00,56.92,56.93,56.78,56.85,95458.0,51.1804,51.1894,51.0545,51.1175,95458.0
2019-01-25 10:20:00,56.82,56.85,56.61,56.73,46211.0,51.0905,51.1175,50.9017,51.0096,46211.0
2019-01-25 10:25:00,56.74,56.75,56.63,56.75,17470.0,51.0186,51.0275,50.9196,51.0275,17470.0
2019-01-25 10:30:00,56.75,56.92,56.75,56.9,32108.0,51.0275,51.1804,51.0275,51.1624,32108.0
2019-01-25 10:35:00,56.89,57.02,56.83,56.94,33444.0,51.1534,51.2703,51.0995,51.1984,33444.0
2019-01-25 10:40:00,56.93,56.97,56.88,56.97,12636.0,51.1894,51.2254,51.1444,51.2254,12636.0
2019-01-25 10:45:00,56.98,57.0,56.56,56.61,93338.0,51.2344,51.2523,50.8567,50.9017,93338.0
2019-01-25 10:50:00,56.61,56.65,56.46,56.54,41999.0,50.9017,50.9376,50.7668,50.8387,41999.0
2019-01-25 10:55:00,56.52,56.6,56.48,56.59,16823.0,50.8207,50.8927,50.7848,50.8837,16823.0
2019-01-25 11:00:00,56.6,56.65,56.53,56.56,54534.0,50.8927,50.9376,50.8297,50.8567,54534.0
2019-01-25 11:05:00,56.56,56.61,56.52,56.53,22076.0,50.8567,50.9017,50.8207,50.8297,22076.0
2019-01-25 11:10:00,56.53,56.54,56.45,56.45,52330.0,50.8297,50.8387,50.7578,50.7578,52330.0
2019-01-25 11:15:00,56.46,56.49,56.38,56.42,36296.0,50.7668,50.7938,50.6949,50.7308,36296.0
2019-01-25 11:20:00,56.42,56.54,56.41,56.5,109645.0,50.7308,50.8387,50.7218,50.8028,109645.0
2019-01-25 11:25:00,56.5,56.51,56.4,56.44,40408.0,50.8028,50.8117,50.7128,50.7488,40408.0
2019-01-25 11:30:00,56.44,56.54,56.41,56.46,27391.0,50.7488,50.8387,50.7218,50.7668,27391.0
2019-01-25 11:35:00,56.46,56.54,56.4,56.52,27953.0,50.7668,50.8387,50.7128,50.8207,27953.0
2019-01-25 11:40:00,56.52,56.56,56.51,56.53,43677.0,50.8207,50.8567,50.8117,50.8297,43677.0
2019-01-25 11:45:00,56.54,56.58,56.5,56.51,25987.0,50.8387,50.8747,50.8028,50.8117,25987.0
2019-01-25 11:50:00,56.51,56.55,56.45,56.55,32250.0,50.8117,50.8477,50.7578,50.8477,32250.0
2019-01-25 11:55:00,56.54,56.58,56.44,56.46,21265.0,50.8387,50.8747,50.7488,50.7668,21265.0
2019-01-25 12:00:00,56.46,56.49,56.36,56.43,49839.0,50.7668,50.7938,50.6769,50.7398,49839.0
2019-01-25 12:05:00,56.41,56.54,56.41,56.49,27208.0,50.7218,50.8387,50.7218,50.7938,27208.0
2019-01-25 12:10:00,56.5,56.57,56.48,56.57,24881.0,50.8028,50.8657,50.7848,50.8657,24881.0
2019-01-25 12:15:00,56.58,56.71,56.56,56.66,36070.0,50.8747,50.9916,50.8567,50.9466,36070.0
2019-01-25 12:20:00,56.67,56.83,56.63,56.82,25257.0,50.9556,51.0995,50.9196,51.0905,25257.0
2019-01-25 12:25:00,56.82,56.93,56.71,56.78,76658.0,51.0905,51.1894,50.9916,51.0545,76658.0
2019-01-25 12:30:00,56.79,56.82,56.64,56.67,27914.0,51.0635,51.0905,50.9286,50.9556,27914.0
2019-01-25 12:35:00,56.68,56.73,56.64,56.73,15720.0,50.9646,51.0096,50.9286,51.0096,15720.0
2019-01-25 12:40:00,56.73,56.74,56.64,56.64,30535.0,51.0096,51.0186,50.9286,50.9286,30535.0
2019-01-25 12:45:00,56.64,56.64,56.53,56.54,35223.0,50.9286,50.9286,50.8297,50.8387,35223.0
2019-01-25 12:50:00,56.54,56.68,56.5,56.68,34940.0,50.8387,50.9646,50.8028,50.9646,34940.0
2019-01-25 12:55:00,56.68,56.74,56.63,56.7,21599.0,50.9646,51.0186,50.9196,50.9826,21599.0
2019-01-25 13:00:00,56.7,56.88,56.7,56.78,57691.0,50.9826,51.1444,50.9826,51.0545,57691.0
2019-01-25 13:05:00,56.77,56.79,56.71,56.76,9843.0,51.0455,51.0635,50.9916,51.0365,9843.0
2019-01-25 13:10:00,56.74,56.82,56.69,56.77,23803.0,51.0186,51.0905,50.9736,51.0455,23803.0
2019-01-25 13:15:00,56.77,56.86,56.69,56.86,91445.0,51.0455,51.1265,50.9736,51.1265,91445.0
2019-01-25 13:20:00,56.86,56.92,56.76,56.81,61878.0,51.1265,51.1804,51.0365,51.0815,61878.0
2019-01-25 13:25:00,56.83,56.83,56.71,56.77,13934.0,51.0995,51.0995,50.9916,51.0455,13934.0
2019-01-25 13:30:00,56.79,56.81,56.73,56.74,15795.0,51.0635,51.0815,51.0096,51.0186,15795.0
2019-01-25 13:35:00,56.75,56.8,56.72,56.77,11745.0,51.0275,51.0725,51.0006,51.0455,11745.0
2019-01-25 13:40:00,56.77,56.77,56.72,56.75,15061.0,51.0455,51.0455,51.0006,51.0275,15061.0
2019-01-25 13:45:00,56.76,56.79,56.74,56.78,17524.0,51.0365,51.0635,51.0186,51.0545,17524.0
2019-01-25 13:50:00,56.79,56.82,56.77,56.81,52054.0,51.0635,51.0905,51.0455,51.0815,52054.0
2019-01-25 13:55:00,56.82,56.91,56.75,56.9,85283.0,51.0905,51.1714,51.0275,51.1624,85283.0
2019-01-25 14:00:00,56.9,57.09,56.89,57.07,101428.0,51.1624,51.3333,51.1534,51.3153,101428.0
2019-01-25 14:05:00,57.07,57.21,57.06,57.16,41559.0,51.3153,51.4412,51.3063,51.3962,41559.0
2019-01-25 14:10:00,57.15,57.21,57.11,57.19,33585.0,51.3872,51.4412,51.3512,51.4232,33585.0
2019-01-25 14:15:00,57.19,57.2,57.06,57.15,26840.0,51.4232,51.4322,51.3063,51.3872,26840.0
2019-01-25 14:20:00,57.15,57.2,57.1,57.2,51363.0,51.3872,51.4322,51.3423,51.4322,51363.0
2019-01-25 14:25:00,57.2,57.25,57.16,57.17,67259.0,51.4322,51.4771,51.3962,51.4052,67259.0
2019-01-25 14:30:00,57.2,57.22,56.92,56.93,31723.0,51.4322,51.4502,51.1804,51.1894,31723.0
2019-01-25 14:35:00,56.92,57.05,56.9,57.02,25092.0,51.1804,51.2973,51.1624,51.2703,25092.0
2019-01-25 14:40:00,57.02,57.15,57.01,57.13,28413.0,51.2703,51.3872,51.2613,51.3692,28413.0
2019-01-25 14:45:00,57.14,57.14,57.03,57.08,15452.0,51.3782,51.3782,51.2793,51.3243,15452.0
2019-01-25 14:50:00,57.08,57.12,57.01,57.09,59334.0,51.3243,51.3602,51.2613,51.3333,59334.0
2019-01-25 14:55:00,57.08,57.13,56.96,56.99,39907.0,51.3243,51.3692,51.2164,51.2433,39907.0
2019-01-25 15:00:00,57.01,57.12,56.98,57.12,26982.0,51.2613,51.3602,51.2344,51.3602,26982.0
2019-01-25 15:05:00,57.11,57.12,57.0,57.03,24758.0,51.3512,51.3602,51.2523,51.2793,24758.0
2019-01-25 15:10:00,57.04,57.05,56.98,57.02,17153.0,51.2883,51.2973,51.2344,51.2703,17153.0
2019-01-25 15:15:00,57.01,57.05,56.99,57.03,39161.0,51.2613,51.2973,51.2433,51.2793,39161.0
2019-01-25 15:20:00,57.03,57.06,56.95,56.98,32126.0,51.2793,51.3063,51.2074,51.2344,32126.0
2019-01-25 15:25:00,56.98,56.98,56.93,56.96,26315.0,51.2344,51.2344,51.1894,51.2164,26315.0
2019-01-25 15:30:00,56.96,56.99,56.86,56.98,41461.0,51.2164,51.2433,51.1265,51.2344,41461.0
2019-01-25 15:35:00,56.98,57.09,56.98,57.03,53147.0,51.2344,51.3333,51.2344,51.2793,53147.0
2019-01-25 15:40:00,57.02,57.04,56.95,57.01,49011.0,51.2703,51.2883,51.2074,51.2613,49011.0
2019-01-25 15:45:00,57.01,57.04,56.95,56.98,43767.0,51.2613,51.2883,51.2074,51.2344,43767.0
2019-01-25 15:50:00,56.98,57.01,56.94,57.01,68616.0,51.2344,51.2613,51.1984,51.2613,68616.0
2019-01-25 15:55:00,57.01,57.06,56.88,56.98,336298.0,51.2613,51.3063,51.1444,51.2344,336298.0
2019-01-28 09:30:00,56.39,56.5,56.01,56.11,77167.0,50.7038,50.8028,50.3622,50.4521,77167.0
2019-01-28 09:35:00,56.15,56.2,55.81,56.08,48674.0,50.488,50.533,50.1823,50.4251,48674.0
2019-01-28 09:40:00,56.0,56.21,55.97,56.03,60728.0,50.3532,50.542,50.3262,50.3801,60728.0
2019-01-28 09:45:00,56.03,56.19,55.98,56.13,34374.0,50.3801,50.524,50.3352,50.4701,34374.0
2019-01-28 09:50:00,56.13,56.48,56.07,56.33,31379.0,50.4701,50.7848,50.4161,50.6499,31379.0
2019-01-28 09:55:00,56.3,56.56,56.3,56.49,47948.0,50.6229,50.8567,50.6229,50.7938,47948.0
2019-01-28 10:00:00,56.49,56.62,56.41,56.49,13521.0,50.7938,50.9107,50.7218,50.7938,13521.0
2019-01-28 10:05:00,56.5,56.65,56.47,56.61,16030.0,50.8028,50.9376,50.7758,50.9017,16030.0
2019-01-28 10:10:00,56.62,56.63,56.45,56.46,26495.0,50.9107,50.9196,50.7578,50.7668,26495.0
2019-01-28 10:15:00,56.44,56.58,56.41,56.58,25741.0,50.7488,50.8747,50.7218,50.8747,25741.0
2019-01-28 10:20:00,56.58,56.73,56.54,56.59,26662.0,50.8747,51.0096,50.8387,50.8837,26662.0
2019-01-28 10:25:00,56.6,56.72,56.53,56.66,29540.0,50.8927,51.0006,50.8297,50.9466,29540.0
2019-01-28 10:30:00,56.68,56.82,56.64,56.75,37284.0,50.9646,51.0905,50.9286,51.0275,37284.0
2019-01-28 10:35:00,56.76,56.76,56.63,56.65,14704.0,51.0365,51.0365,50.9196,50.9376,14704.0
2019-01-28 10:40:00,56.66,56.93,56.66,56.91,51513.0,50.9466,51.1894,50.9466,51.1714,51513.0
2019-01-28 10:45:00,56.91,57.0,56.88,56.95,60370.0,51.1714,51.2523,51.1444,51.2074,60370.0
2019-01-28 10:50:00,56.95,57.09,56.9,57.01,36991.0,51.2074,51.3333,51.1624,51.2613,36991.0
2019-01-28 10:55:00,57.01,57.05,56.99,57.01,41718.0,51.2613,51.2973,51.2433,51.2613,41718.0
2019-01-28 11:00:00,57.0,57.01,56.9,56.99,23525.0,51.2523,51.2613,51.1624,51.2433,23525.0
2019-01-28 11:05:00,57.0,57.18,56.98,57.16,56092.0,51.2523,51.4142,51.2344,51.3962,56092.0
2019-01-28 11:10:00,57.16,57.32,57.12,57.2,36589.0,51.3962,51.5401,51.3602,51.4322,36589.0
2019-01-28 11:15:00,57.21,57.39,57.04,57.05,73030.0,51.4412,51.603,51.2883,51.2973,73030.0
2019-01-28 11:20:00,57.06,57.09,56.84,56.89,30128.0,51.3063,51.3333,51.1085,51.1534,30128.0
2019-01-28 11:25:00,56.92,57.07,56.91,56.99,54625.0,51.1804,51.3153,51.1714,51.2433,54625.0
2019-01-28 11:30:00,57.01,57.06,56.93,57.0,21150.0,51.2613,51.3063,51.1894,51.2523,21150.0
2019-01-28 11:35:00,57.01,57.06,56.89,56.94,56088.0,51.2613,51.3063,51.1534,51.1984,56088.0
2019-01-28 11:40:00,56.92,57.02,56.84,56.86,77915.0,51.1804,51.2703,51.1085,51.1265,77915.0
2019-01-28 11:45:00,56.86,56.95,56.78,56.8,64978.0,51.1265,51.2074,51.0545,51.0725,64978.0
2019-01-28 11:50:00,56.79,56.83,56.66,56.72,61204.0,51.0635,51.0995,50.9466,51.0006,61204.0
2019-01-28 11:55:00,56.7,56.75,56.58,56.58,40639.0,50.9826,51.0275,50.8747,50.8747,40639.0
2019-01-28 12:00:00,56.58,56.62,56.51,56.52,24549.0,50.8747,50.9107,50.8117,50.8207,24549.0
2019-01-28 12:05:00,56.52,56.64,56.52,56.62,11742.0,50.8207,50.9286,50.8207,50.9107,11742.0
2019-01-28 12:10:00,56.62,56.73,56.61,56.64,21440.0,50.9107,51.0096,50.9017,50.9286,21440.0
2019-01-28 12:15:00,56.63,56.75,56.63,56.64,11437.0,50.9196,51.0275,50.9196,50.9286,11437.0
2019-01-28 12:20:00,56.63,56.75,56.58,56.75,10838.0,50.9196,51.0275,50.8747,51.0275,10838.0
2019-01-28 12:25:00,56.73,56.97,56.71,56.8,35501.0,51.0096,51.2254,50.9916,51.0725,35501.0
2019-01-28 12:30:00,56.82,56.87,56.73,56.73,86641.0,51.0905,51.1354,51.0096,51.0096,86641.0
2019-01-28 12:35:00,56.7,56.74,56.66,56.66,9733.0,50.9826,51.0186,50.9466,50.9466,9733.0
2019-01-28 12:40:00,56.67,56.76,56.62,56.62,14434.0,50.9556,51.0365,50.9107,50.9107,14434.0
2019-01-28 12:45:00,56.64,56.67,56.6,56.64,7362.0,50.9286,50.9556,50.8927,50.9286,7362.0
2019-01-28 12:50:00,56.64,56.68,56.55,56.57,7018.0,50.9286,50.9646,50.8477,50.8657,7018.0
2019-01-28 12:55:00,56.55,56.56,56.4,56.44,11052.0,50.8477,50.8567,50.7128,50.7488,11052.0
2019-01-28 13:00:00,56.43,56.55,56.43,56.53,17479.0,50.7398,50.8477,50.7398,50.8297,17479.0
2019-01-28 13:05:00,56.55,56.66,56.53,56.63,11652.0,50.8477,50.9466,50.8297,50.9196,11652.0
2019-01-28 13:10:00,56.62,56.64,56.52,56.54,6687.0,50.9107,50.9286,50.8207,50.8387,6687.0
2019-01-28 13:15:00,56.52,56.56,56.45,56.46,10154.0,50.8207,50.8567,50.7578,50.7668,10154.0
2019-01-28 13:20:00,56.46,56.52,56.43,56.45,12293.0,50.7668,50.8207,50.7398,50.7578,12293.0
2019-01-28 13:25:00,56.45,56.45,56.35,56.35,9569.0,50.7578,50.7578,50.6679,50.6679,9569.0
2019-01-28 13:30:00,56.37,56.45,56.34,56.43,15274.0,50.6859,50.7578,50.6589,50.7398,15274.0
2019-01-28 13:35:00,56.43,56.44,56.35,56.36,15338.0,50.7398,50.7488,50.6679,50.6769,15338.0
2019-01-28 13:40:00,56.35,56.35,56.29,56.3,16663.0,50.6679,50.6679,50.6139,50.6229,16663.0
2019-01-28 13:45:00,56.3,56.38,56.28,56.37,20443.0,50.6229,50.6949,50.6049,50.6859,20443.0
2019-01-28 13:50:00,56.35,56.4,56.3,56.35,13829.0,50.6679,50.7128,50.6229,50.6679,13829.0
2019-01-28 13:55:00,56.35,56.45,56.35,56.43,10569.0,50.6679,50.7578,50.6679,50.7398,10569.0
2019-01-28 14:00:00,56.44,56.51,56.38,56.38,14677.0,50.7488,50.8117,50.6949,50.6949,14677.0
2019-01-28 14:05:00,56.39,56.48,56.39,56.48,13938.0,50.7038,50.7848,50.7038,50.7848,13938.0
2019-01-28 14:10:00,56.46,56.48,56.4,56.43,14351.0,50.7668,50.7848,50.7128,50.7398,14351.0
2019-01-28 14:15:00,56.43,56.44,56.39,56.4,13488.0,50.7398,50.7488,50.7038,50.7128,13488.0
2019-01-28 14:20:00,56.41,56.45,56.32,56.32,14685.0,50.7218,50.7578,50.6409,50.6409,14685.0
2019-01-28 14:25:00,56.33,56.33,56.24,56.27,13829.0,50.6499,50.6499,50.569,50.5959,13829.0
2019-01-28 14:30:00,56.27,56.34,56.25,56.33,26983.0,50.5959,50.6589,50.578,50.6499,26983.0
2019-01-28 14:35:00,56.33,56.39,56.29,56.38,21214.0,50.6499,50.7038,50.6139,50.6949,21214.0
2019-01-28 14:40:00,56.36,56.37,56.28,56.3,17242.0,50.6769,50.6859,50.6049,50.6229,17242.0
2019-01-28 14:45:00,56.31,56.35,56.28,56.3,18703.0,50.6319,50.6679,50.6049,50.6229,18703.0
2019-01-28 14:50:00,56.31,56.39,56.3,56.32,23126.0,50.6319,50.7038,50.6229,50.6409,23126.0
2019-01-28 14:55:00,56.33,56.37,56.33,56.35,17067.0,50.6499,50.6859,50.6499,50.6679,17067.0
2019-01-28 15:00:00,56.35,56.37,56.29,56.29,18406.0,50.6679,50.6859,50.6139,50.6139,18406.0
2019-01-28 15:05:00,56.3,56.31,56.23,56.26,23694.0,50.6229,50.6319,50.56,50.587,23694.0
2019-01-28 15:10:00,56.26,56.31,56.22,56.3,33971.0,50.587,50.6319,50.551,50.6229,33971.0
2019-01-28 15:15:00,56.3,56.3,56.23,56.26,22353.0,50.6229,50.6229,50.56,50.587,22353.0
2019-01-28 15:20:00,56.26,56.38,56.25,56.28,21873.0,50.587,50.6949,50.578,50.6049,21873.0
2019-01-28 15:25:00,56.27,56.3,56.22,56.24,17616.0,50.5959,50.6229,50.551,50.569,17616.0
2019-01-28 15:30:00,56.24,56.28,56.24,56.28,26278.0,50.569,50.6049,50.569,50.6049,26278.0
2019-01-28 15:35:00,56.28,56.29,56.24,56.26,35057.0,50.6049,50.6139,50.569,50.587,35057.0
2019-01-28 15:40:00,56.25,56.28,56.2,56.2,46358.0,50.578,50.6049,50.533,50.533,46358.0
2019-01-28 15:45:00,56.19,56.23,56.16,56.16,40790.0,50.524,50.56,50.497,50.497,40790.0
2019-01-28 15:50:00,56.17,56.23,56.15,56.2,50881.0,50.506,50.56,50.488,50.533,50881.0
2019-01-28 15:55:00,56.21,56.29,56.2,56.26,112355.0,50.542,50.6139,50.533,50.587,112355.0
2019-01-29 09:30:00,56.3,56.62,56.3,56.48,33338.0,50.6229,50.9107,50.6229,50.7848,33338.0
2019-01-29 09:35:00,56.48,56.48,56.18,56.23,31058.0,50.7848,50.7848,50.515,50.56,31058.0
2019-01-29 09:40:00,56.24,56.53,56.24,56.45,29604.0,50.569,50.8297,50.569,50.7578,29604.0
2019-01-29 09:45:00,56.43,56.53,56.39,56.47,44098.0,50.7398,50.8297,50.7038,50.7758,44098.0
2019-01-29 09:50:00,56.47,56.71,56.47,56.57,28497.0,50.7758,50.9916,50.7758,50.8657,28497.0
2019-01-29 09:55:00,56.58,56.78,56.57,56.66,50031.0,50.8747,51.0545,50.8657,50.9466,50031.0
2019-01-29 10:00:00,56.68,56.87,56.61,56.78,36898.0,50.9646,51.1354,50.9017,51.0545,36898.0
2019-01-29 10:05:00,56.81,56.82,56.7,56.7,37039.0,51.0815,51.0905,50.9826,50.9826,37039.0
2019-01-29 10:10:00,56.69,56.71,56.51,56.51,31218.0,50.9736,50.9916,50.8117,50.8117,31218.0
2019-01-29 10:15:00,56.5,56.55,56.43,56.51,19924.0,50.8028,50.8477,50.7398,50.8117,19924.0
2019-01-29 10:20:00,56.52,56.57,56.5,56.57,13414.0,50.8207,50.8657,50.8028,50.8657,13414.0
2019-01-29 10:25:00,56.6,56.73,56.59,56.73,12064.0,50.8927,51.0096,50.8837,51.0096,12064.0
2019-01-29 10:30:00,56.76,56.76,56.62,56.62,8323.0,51.0365,51.0365,50.9107,50.9107,8323.0
2019-01-29 10:35:00,56.63,56.65,56.47,56.47,39641.0,50.9196,50.9376,50.7758,50.7758,39641.0
2019-01-29 10:40:00,56.48,56.53,56.38,56.45,13635.0,50.7848,50.8297,50.6949,50.7578,13635.0
2019-01-29 10:45:00,56.45,56.5,56.31,56.37,15799.0,50.7578,50.8028,50.6319,50.6859,15799.0
2019-01-29 10:50:00,56.39,56.39,56.24,56.31,18333.0,50.7038,50.7038,50.569,50.6319,18333.0
2019-01-29 10:55:00,56.31,56.35,56.14,56.2,32465.0,50.6319,50.6679,50.4791,50.533,32465.0
2019-01-29 11:00:00,56.17,56.33,56.15,56.28,18405.0,50.506,50.6499,50.488,50.6049,18405.0
2019-01-29 11:05:00,56.26,56.29,56.24,56.27,15684.0,50.587,50.6139,50.569,50.5959,15684.0
2019-01-29 11:10:00,56.25,56.31,56.21,56.25,34999.0,50.578,50.6319,50.542,50.578,34999.0
2019-01-29 11:15:00,56.26,56.3,56.23,56.29,8474.0,50.587,50.6229,50.56,50.6139,8474.0
2019-01-29 11:20:00,56.3,56.36,56.27,56.28,11908.0,50.6229,50.6769,50.5959,50.6049,11908.0
2019-01-29 11:25:00,56.29,56.47,56.29,56.41,14453.0,50.6139,50.7758,50.6139,50.7218,14453.0
2019-01-29 11:30:00,56.42,56.56,56.42,56.54,14671.0,50.7308,50.8567,50.7308,50.8387,14671.0
2019-01-29 11:35:00,56.54,56.59,56.53,56.55,13418.0,50.8387,50.8837,50.8297,50.8477,13418.0
2019-01-29 11:40:00,56.55,56.58,56.49,56.58,13880.0,50.8477,50.8747,50.7938,50.8747,13880.0
2019-01-29 11:45:00,56.6,56.6,56.51,56.52,8920.0,50.8927,50.8927,50.8117,50.8207,8920.0
2019-01-29 11:50:00,56.55,56.55,56.49,56.54,11835.0,50.8477,50.8477,50.7938,50.8387,11835.0
2019-01-29 11:55:00,56.54,56.58,56.49,56.57,41623.0,50.8387,50.8747,50.7938,50.8657,41623.0
2019-01-29 12:00:00,56.56,56.65,56.55,56.55,33348.0,50.8567,50.9376,50.8477,50.8477,33348.0
2019-01-29 12:05:00,56.55,56.61,56.52,56.53,12590.0,50.8477,50.9017,50.8207,50.8297,12590.0
2019-01-29 12:10:00,56.53,56.6,56.5,56.6,16257.0,50.8297,50.8927,50.8028,50.8927,16257.0
2019-01-29 12:15:00,56.6,56.61,56.55,56.56,12104.0,50.8927,50.9017,50.8477,50.8567,12104.0
2019-01-29 12:20:00,56.54,56.58,56.47,56.53,13743.0,50.8387,50.8747,50.7758,50.8297,13743.0
2019-01-29 12:25:00,56.52,56.53,56.48,56.48,12365.0,50.8207,50.8297,50.7848,50.7848,12365.0
2019-01-29 12:30:00,56.47,56.49,56.42,56.47,10892.0,50.7758,50.7938,50.7308,50.7758,10892.0
2019-01-29 12:35:00,56.47,56.49,56.45,56.49,10622.0,50.7758,50.7938,50.7578,50.7938,10622.0
2019-01-29 12:40:00,56.48,56.54,56.48,56.51,10763.0,50.7848,50.8387,50.7848,50.8117,10763.0
2019-01-29 12:45:00,56.5,56.53,56.48,56.51,15014.0,50.8028,50.8297,50.7848,50.8117,15014.0
2019-01-29 12:50:00,56.51,56.53,56.49,56.5,11077.0,50.8117,50.8297,50.7938,50.8028,11077.0
2019-01-29 12:55:00,56.5,56.52,56.49,56.49,6047.0,50.8028,50.8207,50.7938,50.7938,6047.0
2019-01-29 13:00:00,56.48,56.5,56.44,56.48,8753.0,50.7848,50.8028,50.7488,50.7848,8753.0
2019-01-29 13:05:00,56.48,56.5,56.43,56.47,10150.0,50.7848,50.8028,50.7398,50.7758,10150.0
2019-01-29 13:10:00,56.46,56.54,56.45,56.5,20029.0,50.7668,50.8387,50.7578,50.8028,20029.0
2019-01-29 13:15:00,56.5,56.59,56.48,56.57,11788.0,50.8028,50.8837,50.7848,50.8657,11788.0
2019-01-29 13:20:00,56.57,56.57,56.48,56.49,14751.0,50.8657,50.8657,50.7848,50.7938,14751.0
2019-01-29 13:25:00,56.49,56.5,56.46,56.5,11020.0,50.7938,50.8028,50.7668,50.8028,11020.0
2019-01-29 13:30:00,56.5,56.51,56.48,56.49,7115.0,50.8028,50.8117,50.7848,50.7938,7115.0
2019-01-29 13:35:00,56.49,56.54,56.47,56.53,8870.0,50.7938,50.8387,50.7758,50.8297,8870.0
2019-01-29 13:40:00,56.52,56.54,56.47,56.52,11974.0,50.8207,50.8387,50.7758,50.8207,11974.0
2019-01-29 13:45:00,56.51,56.59,56.51,56.51,28199.0,50.8117,50.8837,50.8117,50.8117,28199.0
2019-01-29 13:50:00,56.51,56.54,56.5,56.5,15820.0,50.8117,50.8387,50.8028,50.8028,15820.0
2019-01-29 13:55:00,56.5,56.52,56.46,56.5,11328.0,50.8028,50.8207,50.7668,50.8028,11328.0
2019-01-29 14:00:00,56.5,56.51,56.48,56.49,7849.0,50.8028,50.8117,50.7848,50.7938,7849.0
2019-01-29 14:05:00,56.5,56.51,56.46,56.49,8025.0,50.8028,50.8117,50.7668,50.7938,8025.0
2019-01-29 14:10:00,56.49,56.49,56.46,56.48,7534.0,50.7938,50.7938,50.7668,50.7848,7534.0
2019-01-29 14:15:00,56.48,56.49,56.46,56.47,10206.0,50.7848,50.7938,50.7668,50.7758,10206.0
2019-01-29 14:20:00,56.48,56.48,56.46,56.46,17094.0,50.7848,50.7848,50.7668,50.7668,17094.0
2019-01-29 14:25:00,56.45,56.47,56.43,56.44,16248.0,50.7578,50.7758,50.7398,50.7488,16248.0
2019-01-29 14:30:00,56.43,56.47,56.38,56.46,18440.0,50.7398,50.7758,50.6949,50.7668,18440.0
2019-01-29 14:35:00,56.47,56.48,56.43,56.47,11601.0,50.7758,50.7848,50.7398,50.7758,11601.0
2019-01-29 14:40:00,56.46,56.47,56.41,56.43,14431.0,50.7668,50.7758,50.7218,50.7398,14431.0
2019-01-29 14:45:00,56.43,56.44,56.37,56.39,18951.0,50.7398,50.7488,50.6859,50.7038,18951.0
2019-01-29 14:50:00,56.39,56.43,56.39,56.42,16022.0,50.7038,50.7398,50.7038,50.7308,16022.0
2019-01-29 14:55:00,56.41,56.41,56.33,56.33,13078.0,50.7218,50.7218,50.6499,50.6499,13078.0
2019-01-29 15:00:00,56.32,56.33,56.25,56.31,37054.0,50.6409,50.6499,50.578,50.6319,37054.0
2019-01-29 15:05:00,56.31,56.37,56.31,56.35,12542.0,50.6319,50.6859,50.6319,50.6679,12542.0
2019-01-29 15:10:00,56.35,56.4,56.35,56.37,13664.0,50.6679,50.7128,50.6679,50.6859,13664.0
2019-01-29 15:15:00,56.37,56.38,56.34,56.34,11322.0,50.6859,50.6949,50.6589,50.6589,11322.0
2019-01-29 15:20:00,56.35,56.37,56.34,56.37,18589.0,50.6679,50.6859,50.6589,50.6859,18589.0
2019-01-29 15:25:00,56.37,56.38,56.33,56.34,23939.0,50.6859,50.6949,50.6499,50.6589,23939.0
2019-01-29 15:30:00,56.34,56.4,56.33,56.37,25336.0,50.6589,50.7128,50.6499,50.6859,25336.0
2019-01-29 15:35:00,56.37,56.37,56.26,56.31,48876.0,50.6859,50.6859,50.587,50.6319,48876.0
2019-01-29 15:40:00,56.32,56.34,56.31,56.32,31304.0,50.6409,50.6589,50.6319,50.6409,31304.0
2019-01-29 15:45:00,56.32,56.32,56.24,56.24,48930.0,50.6409,50.6409,50.569,50.569,48930.0
2019-01-29 15:50:00,56.25,56.25,56.13,56.16,69288.0,50.578,50.578,50.4701,50.497,69288.0
2019-01-29 15:55:00,56.17,56.33,56.16,56.25,140230.0,50.506,50.6499,50.497,50.578,140230.0
2019-01-30 09:30:00,56.98,57.16,56.92,57.0,40898.0,51.2344,51.3962,51.1804,51.2523,40898.0
2019-01-30 09:35:00,56.92,57.12,56.88,57.06,17243.0,51.1804,51.3602,51.1444,51.3063,17243.0
2019-01-30 09:40:00,57.12,57.13,56.65,56.76,21820.0,51.3602,51.3692,50.9376,51.0365,21820.0
2019-01-30 09:45:00,56.75,56.96,56.71,56.72,53063.0,51.0275,51.2164,50.9916,51.0006,53063.0
2019-01-30 09:50:00,56.77,56.93,56.72,56.9,12232.0,51.0455,51.1894,51.0006,51.1624,12232.0
2019-01-30 09:55:00,56.9,56.93,56.75,56.85,17264.0,51.1624,51.1894,51.0275,51.1175,17264.0
2019-01-30 10:00:00,56.79,56.86,56.75,56.76,16546.0,51.0635,51.1265,51.0275,51.0365,16546.0
2019-01-30 10:05:00,56.75,56.83,56.68,56.69,11386.0,51.0275,51.0995,50.9646,50.9736,11386.0
2019-01-30 10:10:00,56.69,56.84,56.69,56.81,7299.0,50.9736,51.1085,50.9736,51.0815,7299.0
2019-01-30 10:15:00,56.81,56.81,56.64,56.71,12604.0,51.0815,51.0815,50.9286,50.9916,12604.0
2019-01-30 10:20:00,56.7,56.81,56.7,56.76,6751.0,50.9826,51.0815,50.9826,51.0365,6751.0
2019-01-30 10:25:00,56.77,56.98,56.77,56.98,21262.0,51.0455,51.2344,51.0455,51.2344,21262.0
2019-01-30 10:30:00,56.99,57.19,56.96,57.18,46842.0,51.2433,51.4232,51.2164,51.4142,46842.0
2019-01-30 10:35:00,57.19,57.24,57.12,57.16,27097.0,51.4232,51.4681,51.3602,51.3962,27097.0
2019-01-30 10:40:00,57.15,57.15,57.04,57.08,8384.0,51.3872,51.3872,51.2883,51.3243,8384.0
2019-01-30 10:45:00,57.08,57.09,56.95,57.0,19130.0,51.3243,51.3333,51.2074,51.2523,19130.0
2019-01-30 10:50:00,56.99,57.0,56.9,56.96,9480.0,51.2433,51.2523,51.1624,51.2164,9480.0
2019-01-30 10:55:00,56.99,57.07,56.98,57.04,27123.0,51.2433,51.3153,51.2344,51.2883,27123.0
2019-01-30 11:00:00,57.05,57.1,57.02,57.08,14447.0,51.2973,51.3423,51.2703,51.3243,14447.0
2019-01-30 11:05:00,57.05,57.09,57.0,57.07,13962.0,51.2973,51.3333,51.2523,51.3153,13962.0
2019-01-30 11:10:00,57.07,57.08,57.01,57.07,9924.0,51.3153,51.3243,51.2613,51.3153,9924.0
2019-01-30 11:15:00,57.08,57.1,57.03,57.05,15010.0,51.3243,51.3423,51.2793,51.2973,15010.0
2019-01-30 11:20:00,57.05,57.08,57.03,57.05,38495.0,51.2973,51.3243,51.2793,51.2973,38495.0
2019-01-30 11:25:00,57.05,57.13,57.05,57.12,21463.0,51.2973,51.3692,51.2973,51.3602,21463.0
2019-01-30 11:30:00,57.12,57.27,57.09,57.27,26269.0,51.3602,51.4951,51.3333,51.4951,26269.0
2019-01-30 11:35:00,57.27,57.32,57.21,57.32,23924.0,51.4951,51.5401,51.4412,51.5401,23924.0
2019-01-30 11:40:00,57.31,57.43,57.3,57.4,29544.0,51.5311,51.639,51.5221,51.612,29544.0
2019-01-30 11:45:00,57.41,57.44,57.4,57.4,33639.0,51.621,51.648,51.612,51.612,33639.0
2019-01-30 11:50:00,57.4,57.49,57.39,57.48,114787.0,51.612,51.6929,51.603,51.6839,114787.0
2019-01-30 11:55:00,57.47,57.6,57.44,57.6,60331.0,51.6749,51.7918,51.648,51.7918,60331.0
2019-01-30 12:00:00,57.59,57.87,57.58,57.69,148606.0,51.7828,52.0346,51.7738,51.8728,148606.0
2019-01-30 12:05:00,57.67,57.74,57.66,57.68,73948.0,51.8548,51.9177,51.8458,51.8638,73948.0
2019-01-30 12:10:00,57.67,57.73,57.67,57.7,32298.0,51.8548,51.9087,51.8548,51.8817,32298.0
2019-01-30 12:15:00,57.71,57.81,57.7,57.78,45133.0,51.8907,51.9807,51.8817,51.9537,45133.0
2019-01-30 12:20:00,57.77,57.84,57.77,57.8,32917.0,51.9447,52.0076,51.9447,51.9717,32917.0
2019-01-30 12:25:00,57.8,57.87,57.8,57.85,19322.0,51.9717,52.0346,51.9717,52.0166,19322.0
2019-01-30 12:30:00,57.85,57.9,57.84,57.87,30324.0,52.0166,52.0616,52.0076,52.0346,30324.0
2019-01-30 12:35:00,57.88,57.94,57.84,57.89,23215.0,52.0436,52.0975,52.0076,52.0526,23215.0
2019-01-30 12:40:00,57.9,58.02,57.89,57.97,112909.0,52.0616,52.1695,52.0526,52.1245,112909.0
2019-01-30 12:45:00,57.98,58.12,57.94,58.09,59914.0,52.1335,52.2594,52.0975,52.2324,59914.0
2019-01-30 12:50:00,58.09,58.16,58.07,58.15,49553.0,52.2324,52.2954,52.2144,52.2864,49553.0
2019-01-30 12:55:00,58.15,58.15,58.08,58.11,29004.0,52.2864,52.2864,52.2234,52.2504,29004.0
2019-01-30 13:00:00,58.11,58.18,58.06,58.18,34349.0,52.2504,52.3133,52.2054,52.3133,34349.0
2019-01-30 13:05:00,58.18,58.25,58.1,58.21,59806.0,52.3133,52.3763,52.2414,52.3403,59806.0
2019-01-30 13:10:00,58.2,58.29,58.15,58.16,38045.0,52.3313,52.4123,52.2864,52.2954,38045.0
2019-01-30 13:15:00,58.16,58.23,58.12,58.15,49826.0,52.2954,52.3583,52.2594,52.2864,49826.0
2019-01-30 13:20:00,58.14,58.15,58.05,58.11,56059.0,52.2774,52.2864,52.1965,52.2504,56059.0
2019-01-30 13:25:00,58.12,58.13,58.05,58.08,15570.0,52.2594,52.2684,52.1965,52.2234,15570.0
2019-01-30 13:30:00,58.08,58.18,58.07,58.12,58222.0,52.2234,52.3133,52.2144,52.2594,58222.0
2019-01-30 13:35:00,58.12,58.15,58.06,58.06,25219.0,52.2594,52.2864,52.2054,52.2054,25219.0
2019-01-30 13:40:00,58.05,58.15,58.04,58.08,46707.0,52.1965,52.2864,52.1875,52.2234,46707.0
2019-01-30 13:45:00,58.09,58.1,58.01,58.05,28685.0,52.2324,52.2414,52.1605,52.1965,28685.0
2019-01-30 13:50:00,58.05,58.06,58.01,58.02,41173.0,52.1965,52.2054,52.1605,52.1695,41173.0
2019-01-30 13:55:00,58.02,58.03,57.87,57.91,33833.0,52.1695,52.1785,52.0346,52.0706,33833.0
2019-01-30 14:00:00,57.91,58.18,57.91,58.18,41978.0,52.0706,52.3133,52.0706,52.3133,41978.0
2019-01-30 14:05:00,58.19,58.23,58.15,58.18,18807.0,52.3223,52.3583,52.2864,52.3133,18807.0
2019-01-30 14:10:00,58.18,58.38,58.17,58.36,27348.0,52.3133,52.4932,52.3044,52.4752,27348.0
2019-01-30 14:15:00,58.36,58.38,58.26,58.35,53389.0,52.4752,52.4932,52.3853,52.4662,53389.0
2019-01-30 14:20:00,58.36,58.56,58.35,58.54,81251.0,52.4752,52.655,52.4662,52.637,81251.0
2019-01-30 14:25:00,58.54,58.68,58.5,58.5,53180.0,52.637,52.7629,52.6011,52.6011,53180.0
2019-01-30 14:30:00,58.5,58.69,58.46,58.68,57053.0,52.6011,52.7719,52.5651,52.7629,57053.0
2019-01-30 14:35:00,58.69,58.74,58.6,58.71,53983.0,52.7719,52.8169,52.691,52.7899,53983.0
2019-01-30 14:40:00,58.71,58.78,58.6,58.7,54339.0,52.7899,52.8528,52.691,52.7809,54339.0
2019-01-30 14:45:00,58.72,58.86,58.69,58.86,69028.0,52.7989,52.9248,52.7719,52.9248,69028.0
2019-01-30 14:50:00,58.86,59.02,58.73,58.9,123143.0,52.9248,53.0686,52.8079,52.9607,123143.0
2019-01-30 14:55:00,58.91,58.92,58.81,58.9,40295.0,52.9697,52.9787,52.8798,52.9607,40295.0
2019-01-30 15:00:00,58.91,58.93,58.78,58.78,106156.0,52.9697,52.9877,52.8528,52.8528,106156.0
2019-01-30 15:05:00,58.76,58.76,58.65,58.66,37852.0,52.8349,52.8349,52.736,52.7449,37852.0
2019-01-30 15:10:00,58.65,58.73,58.61,58.71,37347.0,52.736,52.8079,52.7,52.7899,37347.0
2019-01-30 15:15:00,58.7,58.73,58.64,58.7,32936.0,52.7809,52.8079,52.727,52.7809,32936.0
2019-01-30 15:20:00,58.71,58.79,58.61,58.71,41445.0,52.7899,52.8618,52.7,52.7899,41445.0
2019-01-30 15:25:00,58.71,58.87,58.66,58.82,53394.0,52.7899,52.9338,52.7449,52.8888,53394.0
2019-01-30 15:30:00,58.82,58.85,58.75,58.82,67045.0,52.8888,52.9158,52.8259,52.8888,67045.0
2019-01-30 15:35:00,58.82,58.87,58.79,58.84,88693.0,52.8888,52.9338,52.8618,52.9068,88693.0
2019-01-30 15:40:00,58.84,58.96,58.79,58.92,100762.0,52.9068,53.0147,52.8618,52.9787,100762.0
2019-01-30 15:45:00,58.91,58.95,58.82,58.82,163064.0,52.9697,53.0057,52.8888,52.8888,163064.0
2019-01-30 15:50:00,58.82,58.96,58.73,58.94,186303.0,52.8888,53.0147,52.8079,52.9967,186303.0
2019-01-30 15:55:00,58.95,59.14,58.93,59.02,391905.0,53.0057,53.1765,52.9877,53.0686,391905.0
2019-01-31 09:30:00,59.54,59.65,59.05,59.05,237862.0,53.5362,53.6351,53.0956,53.0956,237862.0
2019-01-31 09:35:00,59.15,59.16,58.49,58.71,70553.0,53.1855,53.1945,52.5921,52.7899,70553.0
2019-01-31 09:40:00,58.66,58.95,58.43,58.55,121086.0,52.7449,53.0057,52.5381,52.646,121086.0
2019-01-31 09:45:00,58.55,58.86,58.55,58.81,91092.0,52.646,52.9248,52.646,52.8798,91092.0
2019-01-31 09:50:00,58.8,59.01,58.76,58.83,198280.0,52.8708,53.0597,52.8349,52.8978,198280.0
2019-01-31 09:55:00,58.87,59.23,58.8,59.23,178138.0,52.9338,53.2575,52.8708,53.2575,178138.0
2019-01-31 10:00:00,59.2,59.38,59.13,59.14,218566.0,53.2305,53.3923,53.1676,53.1765,218566.0
2019-01-31 10:05:00,59.15,59.16,59.0,59.12,43313.0,53.1855,53.1945,53.0507,53.1586,43313.0
2019-01-31 10:10:00,59.1,59.26,59.04,59.22,46198.0,53.1406,53.2844,53.0866,53.2485,46198.0
2019-01-31 10:15:00,59.23,59.26,59.11,59.15,77967.0,53.2575,53.2844,53.1496,53.1855,77967.0
2019-01-31 10:20:00,59.13,59.15,58.76,58.76,80412.0,53.1676,53.1855,52.8349,52.8349,80412.0
2019-01-31 10:25:00,58.77,58.8,58.64,58.7,111294.0,52.8439,52.8708,52.727,52.7809,111294.0
2019-01-31 10:30:00,58.72,58.91,58.71,58.77,81592.0,52.7989,52.9697,52.7899,52.8439,81592.0
2019-01-31 10:35:00,58.76,58.9,58.66,58.85,84492.0,52.8349,52.9607,52.7449,52.9158,84492.0
2019-01-31 10:40:00,58.85,59.0,58.82,58.98,33399.0,52.9158,53.0507,52.8888,53.0327,33399.0
2019-01-31 10:45:00,58.99,59.03,58.85,58.85,91914.0,53.0417,53.0776,52.9158,52.9158,91914.0
2019-01-31 10:50:00,58.81,58.85,58.7,58.77,77101.0,52.8798,52.9158,52.7809,52.8439,77101.0
2019-01-31 10:55:00,58.78,58.95,58.77,58.8,51900.0,52.8528,53.0057,52.8439,52.8708,51900.0
2019-01-31 11:00:00,58.78,59.0,58.72,58.96,23293.0,52.8528,53.0507,52.7989,53.0147,23293.0
2019-01-31 11:05:00,58.95,58.98,58.78,58.94,41751.0,53.0057,53.0327,52.8528,52.9967,41751.0
2019-01-31 11:10:00,58.91,59.02,58.89,58.93,25477.0,52.9697,53.0686,52.9518,52.9877,25477.0
2019-01-31 11:15:00,58.93,58.98,58.87,58.92,22863.0,52.9877,53.0327,52.9338,52.9787,22863.0
2019-01-31 11:20:00,58.93,59.02,58.87,59.01,73868.0,52.9877,53.0686,52.9338,53.0597,73868.0
2019-01-31 11:25:00,59.01,59.09,58.84,58.86,30352.0,53.0597,53.1316,52.9068,52.9248,30352.0
2019-01-31 11:30:00,58.86,59.03,58.84,59.03,84319.0,52.9248,53.0776,52.9068,53.0776,84319.0
2019-01-31 11:35:00,59.02,59.05,58.96,59.01,25850.0,53.0686,53.0956,53.0147,53.0597,25850.0
2019-01-31 11:40:00,59.01,59.02,58.86,58.86,13673.0,53.0597,53.0686,52.9248,52.9248,13673.0
2019-01-31 11:45:00,58.85,58.87,58.77,58.77,21660.0,52.9158,52.9338,52.8439,52.8439,21660.0
2019-01-31 11:50:00,58.76,58.85,58.7,58.76,64542.0,52.8349,52.9158,52.7809,52.8349,64542.0
2019-01-31 11:55:00,58.77,58.79,58.66,58.67,52312.0,52.8439,52.8618,52.7449,52.7539,52312.0
2019-01-31 12:00:00,58.65,58.69,58.59,58.67,25339.0,52.736,52.7719,52.682,52.7539,25339.0
2019-01-31 12:05:00,58.67,58.74,58.6,58.7,25753.0,52.7539,52.8169,52.691,52.7809,25753.0
2019-01-31 12:10:00,58.68,58.7,58.6,58.66,21785.0,52.7629,52.7809,52.691,52.7449,21785.0
2019-01-31 12:15:00,58.66,58.73,58.66,58.69,17564.0,52.7449,52.8079,52.7449,52.7719,17564.0
2019-01-31 12:20:00,58.69,58.87,58.65,58.82,71786.0,52.7719,52.9338,52.736,52.8888,71786.0
2019-01-31 12:25:00,58.81,58.83,58.63,58.63,40362.0,52.8798,52.8978,52.718,52.718,40362.0
2019-01-31 12:30:00,58.63,58.68,58.55,58.57,35203.0,52.718,52.7629,52.646,52.664,35203.0
2019-01-31 12:35:00,58.57,58.61,58.55,58.6,61397.0,52.664,52.7,52.646,52.691,61397.0
2019-01-31 12:40:00,58.59,58.59,58.4,58.42,34820.0,52.682,52.682,52.5112,52.5291,34820.0
2019-01-31 12:45:00,58.42,58.49,58.4,58.46,21604.0,52.5291,52.5921,52.5112,52.5651,21604.0
2019-01-31 12:50:00,58.47,58.63,58.46,58.61,51723.0,52.5741,52.718,52.5651,52.7,51723.0
2019-01-31 12:55:00,58.6,58.67,58.57,58.63,95498.0,52.691,52.7539,52.664,52.718,95498.0
2019-01-31 13:00:00,58.63,58.7,58.52,58.66,165237.0,52.718,52.7809,52.6191,52.7449,165237.0
2019-01-31 13:05:00,58.67,58.74,58.58,58.58,19378.0,52.7539,52.8169,52.673,52.673,19378.0
2019-01-31 13:10:00,58.58,58.64,58.56,58.63,21133.0,52.673,52.727,52.655,52.718,21133.0
2019-01-31 13:15:00,58.62,58.65,58.56,58.56,18237.0,52.709,52.736,52.655,52.655,18237.0
2019-01-31 13:20:00,58.57,58.62,58.56,58.59,21840.0,52.664,52.709,52.655,52.682,21840.0
2019-01-31 13:25:00,58.58,58.65,58.56,58.59,20614.0,52.673,52.736,52.655,52.682,20614.0
2019-01-31 13:30:00,58.59,58.62,58.47,58.48,30901.0,52.682,52.709,52.5741,52.5831,30901.0
2019-01-31 13:35:00,58.48,58.5,58.4,58.46,18762.0,52.5831,52.6011,52.5112,52.5651,18762.0
2019-01-31 13:40:00,58.46,58.5,58.43,58.46,12989.0,52.5651,52.6011,52.5381,52.5651,12989.0
2019-01-31 13:45:00,58.45,58.48,58.36,58.41,17030.0,52.5561,52.5831,52.4752,52.5202,17030.0
2019-01-31 13:50:00,58.42,58.52,58.42,58.52,24195.0,52.5291,52.6191,52.5291,52.6191,24195.0
2019-01-31 13:55:00,58.5,58.52,58.48,58.52,14539.0,52.6011,52.6191,52.5831,52.6191,14539.0
2019-01-31 14:00:00,58.52,58.6,58.49,58.56,19636.0,52.6191,52.691,52.5921,52.655,19636.0
2019-01-31 14:05:00,58.58,58.65,58.58,58.58,33423.0,52.673,52.736,52.673,52.673,33423.0
2019-01-31 14:10:00,58.57,58.57,58.49,58.5,40107.0,52.664,52.664,52.5921,52.6011,40107.0
2019-01-31 14:15:00,58.49,58.54,58.45,58.47,18763.0,52.5921,52.637,52.5561,52.5741,18763.0
2019-01-31 14:20:00,58.48,58.54,58.46,58.53,16400.0,52.5831,52.637,52.5651,52.6281,16400.0
2019-01-31 14:25:00,58.52,58.53,58.42,58.45,16819.0,52.6191,52.6281,52.5291,52.5561,16819.0
2019-01-31 14:30:00,58.45,58.46,58.36,58.37,35217.0,52.5561,52.5651,52.4752,52.4842,35217.0
2019-01-31 14:35:00,58.38,58.4,58.35,58.39,22010.0,52.4932,52.5112,52.4662,52.5022,22010.0
2019-01-31 14:40:00,58.39,58.43,58.27,58.35,50728.0,52.5022,52.5381,52.3943,52.4662,50728.0
2019-01-31 14:45:00,58.35,58.35,58.2,58.21,49642.0,52.4662,52.4662,52.3313,52.3403,49642.0
2019-01-31 14:50:00,58.2,58.34,58.16,58.32,28931.0,52.3313,52.4572,52.2954,52.4392,28931.0
2019-01-31 14:55:00,58.32,58.33,58.25,58.25,31799.0,52.4392,52.4482,52.3763,52.3763,31799.0
2019-01-31 15:00:00,58.25,58.25,58.17,58.18,26576.0,52.3763,52.3763,52.3044,52.3133,26576.0
2019-01-31 15:05:00,58.19,58.23,58.12,58.18,29303.0,52.3223,52.3583,52.2594,52.3133,29303.0
2019-01-31 15:10:00,58.17,58.18,58.09,58.11,44346.0,52.3044,52.3133,52.2324,52.2504,44346.0
2019-01-31 15:15:00,58.1,58.19,58.09,58.1,30322.0,52.2414,52.3223,52.2324,52.2414,30322.0
2019-01-31 15:20:00,58.11,58.2,58.1,58.2,48822.0,52.2504,52.3313,52.2414,52.3313,48822.0
2019-01-31 15:25:00,58.21,58.27,58.19,58.27,25096.0,52.3403,52.3943,52.3223,52.3943,25096.0
2019-01-31 15:30:00,58.26,58.45,58.26,58.43,46795.0,52.3853,52.5561,52.3853,52.5381,46795.0
2019-01-31 15:35:00,58.43,58.51,58.43,58.48,52983.0,52.5381,52.6101,52.5381,52.5831,52983.0
2019-01-31 15:40:00,58.47,58.48,58.23,58.23,100687.0,52.5741,52.5831,52.3583,52.3583,100687.0
2019-01-31 15:45:00,58.23,58.25,58.18,58.25,110887.0,52.3583,52.3763,52.3133,52.3763,110887.0
2019-01-31 15:50:00,58.25,58.45,58.24,58.36,183145.0,52.3763,52.5561,52.3673,52.4752,183145.0
2019-01-31 15:55:00,58.35,58.5,58.34,58.36,185370.0,52.4662,52.6011,52.4572,52.4752,185370.0
2019-02-01 09:30:00,58.34,59.11,58.34,59.05,86193.0,52.4572,53.1496,52.4572,53.0956,86193.0
2019-02-01 09:35:00,59.11,59.28,58.98,59.13,30505.0,53.1496,53.3024,53.0327,53.1676,30505.0
2019-02-01 09:40:00,59.14,59.15,58.99,59.04,26757.0,53.1765,53.1855,53.0417,53.0866,26757.0
2019-02-01 09:45:00,59.09,59.64,59.09,59.43,88890.0,53.1316,53.6261,53.1316,53.4373,88890.0
2019-02-01 09:50:00,59.41,59.41,59.16,59.34,25486.0,53.4193,53.4193,53.1945,53.3564,25486.0
2019-02-01 09:55:00,59.34,59.45,59.13,59.13,77118.0,53.3564,53.4553,53.1676,53.1676,77118.0
2019-02-01 10:00:00,59.14,59.54,59.08,59.49,75287.0,53.1765,53.5362,53.1226,53.4913,75287.0
2019-02-01 10:05:00,59.55,59.76,59.46,59.7,70780.0,53.5452,53.734,53.4643,53.6801,70780.0
2019-02-01 10:10:00,59.69,59.74,59.63,59.66,79689.0,53.6711,53.716,53.6171,53.6441,79689.0
2019-02-01 10:15:00,59.64,59.79,59.55,59.57,64403.0,53.6261,53.761,53.5452,53.5632,64403.0
2019-02-01 10:20:00,59.55,59.65,59.43,59.61,46839.0,53.5452,53.6351,53.4373,53.5992,46839.0
2019-02-01 10:25:00,59.64,59.79,59.6,59.76,68375.0,53.6261,53.761,53.5902,53.734,68375.0
2019-02-01 10:30:00,59.78,59.85,59.67,59.69,103497.0,53.752,53.815,53.6531,53.6711,103497.0
2019-02-01 10:35:00,59.67,59.78,59.63,59.77,31284.0,53.6531,53.752,53.6171,53.743,31284.0
2019-02-01 10:40:00,59.79,59.79,59.67,59.69,45726.0,53.761,53.761,53.6531,53.6711,45726.0
2019-02-01 10:45:00,59.7,59.7,59.53,59.54,63575.0,53.6801,53.6801,53.5272,53.5362,63575.0
2019-02-01 10:50:00,59.54,59.58,59.5,59.51,55448.0,53.5362,53.5722,53.5002,53.5092,55448.0
2019-02-01 10:55:00,59.5,59.52,59.34,59.34,117976.0,53.5002,53.5182,53.3564,53.3564,117976.0
2019-02-01 11:00:00,59.34,59.41,59.25,59.39,22845.0,53.3564,53.4193,53.2755,53.4013,22845.0
2019-02-01 11:05:00,59.39,59.52,59.34,59.51,36738.0,53.4013,53.5182,53.3564,53.5092,36738.0
2019-02-01 11:10:00,59.53,59.57,59.49,59.54,22008.0,53.5272,53.5632,53.4913,53.5362,22008.0
2019-02-01 11:15:00,59.56,59.64,59.52,59.62,27918.0,53.5542,53.6261,53.5182,53.6081,27918.0
2019-02-01 11:20:00,59.61,59.69,59.56,59.56,19739.0,53.5992,53.6711,53.5542,53.5542,19739.0
2019-02-01 11:25:00,59.55,59.65,59.54,59.63,42811.0,53.5452,53.6351,53.5362,53.6171,42811.0
2019-02-01 11:30:00,59.63,59.77,59.63,59.7,68390.0,53.6171,53.743,53.6171,53.6801,68390.0
2019-02-01 11:35:00,59.7,59.71,59.66,59.67,20926.0,53.6801,53.6891,53.6441,53.6531,20926.0
2019-02-01 11:40:00,59.67,59.74,59.66,59.7,21919.0,53.6531,53.716,53.6441,53.6801,21919.0
2019-02-01 11:45:00,59.7,59.71,59.61,59.67,14935.0,53.6801,53.6891,53.5992,53.6531,14935.0
2019-02-01 11:50:00,59.68,59.8,59.67,59.74,42142.0,53.6621,53.77,53.6531,53.716,42142.0
2019-02-01 11:55:00,59.73,59.74,59.66,59.73,23887.0,53.7071,53.716,53.6441,53.7071,23887.0
2019-02-01 12:00:00,59.76,59.8,59.69,59.73,27473.0,53.734,53.77,53.6711,53.7071,27473.0
2019-02-01 12:05:00,59.72,59.79,59.7,59.72,23726.0,53.6981,53.761,53.6801,53.6981,23726.0
2019-02-01 12:10:00,59.71,59.72,59.62,59.69,28769.0,53.6891,53.6981,53.6081,53.6711,28769.0
2019-02-01 12:15:00,59.68,59.78,59.67,59.76,52398.0,53.6621,53.752,53.6531,53.734,52398.0
2019-02-01 12:20:00,59.76,59.78,59.6,59.6,75314.0,53.734,53.752,53.5902,53.5902,75314.0
2019-02-01 12:25:00,59.61,59.73,59.6,59.73,37504.0,53.5992,53.7071,53.5902,53.7071,37504.0
2019-02-01 12:30:00,59.74,59.74,59.63,59.71,17720.0,53.716,53.716,53.6171,53.6891,17720.0
2019-02-01 12:35:00,59.72,59.81,59.72,59.72,40647.0,53.6981,53.779,53.6981,53.6981,40647.0
2019-02-01 12:40:00,59.71,59.75,59.69,59.74,19947.0,53.6891,53.725,53.6711,53.716,19947.0
2019-02-01 12:45:00,59.74,59.81,59.72,59.78,38023.0,53.716,53.779,53.6981,53.752,38023.0
2019-02-01 12:50:00,59.77,59.79,59.73,59.76,19900.0,53.743,53.761,53.7071,53.734,19900.0
2019-02-01 12:55:00,59.77,59.8,59.77,59.77,11982.0,53.743,53.77,53.743,53.743,11982.0
2019-02-01 13:00:00,59.78,59.79,59.73,59.75,19334.0,53.752,53.761,53.7071,53.725,19334.0
2019-02-01 13:05:00,59.75,59.84,59.74,59.8,24028.0,53.725,53.806,53.716,53.77,24028.0
2019-02-01 13:10:00,59.79,59.8,59.75,59.77,19106.0,53.761,53.77,53.725,53.743,19106.0
2019-02-01 13:15:00,59.77,59.8,59.7,59.73,25562.0,53.743,53.77,53.6801,53.7071,25562.0
2019-02-01 13:20:00,59.73,59.75,59.68,59.75,18532.0,53.7071,53.725,53.6621,53.725,18532.0
2019-02-01 13:25:00,59.76,59.78,59.68,59.74,23188.0,53.734,53.752,53.6621,53.716,23188.0
2019-02-01 13:30:00,59.74,59.83,59.74,59.77,16572.0,53.716,53.797,53.716,53.743,16572.0
2019-02-01 13:35:00,59.77,59.78,59.72,59.72,22488.0,53.743,53.752,53.6981,53.6981,22488.0
2019-02-01 13:40:00,59.72,59.76,59.69,59.71,12968.0,53.6981,53.734,53.6711,53.6891,12968.0
2019-02-01 13:45:00,59.7,59.72,59.66,59.71,18701.0,53.6801,53.6981,53.6441,53.6891,18701.0
2019-02-01 13:50:00,59.72,59.75,59.66,59.69,35108.0,53.6981,53.725,53.6441,53.6711,35108.0
2019-02-01 13:55:00,59.68,59.73,59.68,59.73,16972.0,53.6621,53.7071,53.6621,53.7071,16972.0
2019-02-01 14:00:00,59.73,59.73,59.58,59.6,33521.0,53.7071,53.7071,53.5722,53.5902,33521.0
2019-02-01 14:05:00,59.6,59.62,59.59,59.6,12375.0,53.5902,53.6081,53.5812,53.5902,12375.0
2019-02-01 14:10:00,59.6,59.61,59.55,59.58,32968.0,53.5902,53.5992,53.5452,53.5722,32968.0
2019-02-01 14:15:00,59.58,59.7,59.58,59.6,71535.0,53.5722,53.6801,53.5722,53.5902,71535.0
2019-02-01 14:20:00,59.6,59.62,59.54,59.55,66052.0,53.5902,53.6081,53.5362,53.5452,66052.0
2019-02-01 14:25:00,59.56,59.64,59.55,59.61,28659.0,53.5542,53.6261,53.5452,53.5992,28659.0
2019-02-01 14:30:00,59.62,59.71,59.6,59.71,29338.0,53.6081,53.6891,53.5902,53.6891,29338.0
2019-02-01 14:35:00,59.7,59.73,59.66,59.68,32266.0,53.6801,53.7071,53.6441,53.6621,32266.0
2019-02-01 14:40:00,59.68,59.73,59.67,59.73,19446.0,53.6621,53.7071,53.6531,53.7071,19446.0
2019-02-01 14:45:00,59.72,59.73,59.65,59.68,23155.0,53.6981,53.7071,53.6351,53.6621,23155.0
2019-02-01 14:50:00,59.68,59.75,59.66,59.67,72054.0,53.6621,53.725,53.6441,53.6531,72054.0
2019-02-01 14:55:00,59.68,59.73,59.61,59.66,35557.0,53.6621,53.7071,53.5992,53.6441,35557.0
2019-02-01 15:00:00,59.65,59.68,59.6,59.65,16039.0,53.6351,53.6621,53.5902,53.6351,16039.0
2019-02-01 15:05:00,59.66,59.69,59.62,59.65,47406.0,53.6441,53.6711,53.6081,53.6351,47406.0
2019-02-01 15:10:00,59.64,59.7,59.64,59.67,33840.0,53.6261,53.6801,53.6261,53.6531,33840.0
2019-02-01 15:15:00,59.69,59.7,59.65,59.66,21605.0,53.6711,53.6801,53.6351,53.6441,21605.0
2019-02-01 15:20:00,59.66,59.69,59.58,59.59,29352.0,53.6441,53.6711,53.5722,53.5812,29352.0
2019-02-01 15:25:00,59.59,59.6,59.51,59.53,22389.0,53.5812,53.5902,53.5092,53.5272,22389.0
2019-02-01 15:30:00,59.54,59.6,59.54,59.54,29706.0,53.5362,53.5902,53.5362,53.5362,29706.0
2019-02-01 15:35:00,59.54,59.58,59.53,59.56,41508.0,53.5362,53.5722,53.5272,53.5542,41508.0
2019-02-01 15:40:00,59.55,59.69,59.53,59.64,53424.0,53.5452,53.6711,53.5272,53.6261,53424.0
2019-02-01 15:45:00,59.65,59.68,59.62,59.66,57088.0,53.6351,53.6621,53.6081,53.6441,57088.0
2019-02-01 15:50:00,59.66,59.74,59.64,59.72,52665.0,53.6441,53.716,53.6261,53.6981,52665.0
2019-02-01 15:55:00,59.71,59.94,59.7,59.9,171354.0,53.6891,53.8959,53.6801,53.8599,171354.0
2019-02-04 09:30:00,59.8,59.92,59.65,59.92,50607.0,53.77,53.8779,53.6351,53.8779,50607.0
2019-02-04 09:35:00,59.88,59.96,59.61,59.61,28695.0,53.8419,53.9139,53.5992,53.5992,28695.0
2019-02-04 09:40:00,59.65,59.73,59.52,59.59,18199.0,53.6351,53.7071,53.5182,53.5812,18199.0
2019-02-04 09:45:00,59.63,59.73,59.54,59.69,16735.0,53.6171,53.7071,53.5362,53.6711,16735.0
2019-02-04 09:50:00,59.7,59.7,59.53,59.57,15983.0,53.6801,53.6801,53.5272,53.5632,15983.0
2019-02-04 09:55:00,59.57,59.6,59.48,59.48,17775.0,53.5632,53.5902,53.4823,53.4823,17775.0
2019-02-04 10:00:00,59.47,59.47,59.28,59.4,26328.0,53.4733,53.4733,53.3024,53.4103,26328.0
2019-02-04 10:05:00,59.42,59.43,59.33,59.33,10877.0,53.4283,53.4373,53.3474,53.3474,10877.0
2019-02-04 10:10:00,59.32,59.63,59.32,59.57,19995.0,53.3384,53.6171,53.3384,53.5632,19995.0
2019-02-04 10:15:00,59.55,59.59,59.46,59.53,13230.0,53.5452,53.5812,53.4643,53.5272,13230.0
2019-02-04 10:20:00,59.53,59.62,59.41,59.46,11838.0,53.5272,53.6081,53.4193,53.4643,11838.0
2019-02-04 10:25:00,59.46,59.52,59.4,59.51,11038.0,53.4643,53.5182,53.4103,53.5092,11038.0
2019-02-04 10:30:00,59.51,59.66,59.48,59.61,18874.0,53.5092,53.6441,53.4823,53.5992,18874.0
2019-02-04 10:35:00,59.6,59.6,59.46,59.46,11425.0,53.5902,53.5902,53.4643,53.4643,11425.0
2019-02-04 10:40:00,59.46,59.52,59.43,59.46,8164.0,53.4643,53.5182,53.4373,53.4643,8164.0
2019-02-04 10:45:00,59.47,59.48,59.42,59.44,13345.0,53.4733,53.4823,53.4283,53.4463,13345.0
2019-02-04 10:50:00,59.44,59.47,59.38,59.41,13124.0,53.4463,53.4733,53.3923,53.4193,13124.0
2019-02-04 10:55:00,59.4,59.41,59.29,59.33,12609.0,53.4103,53.4193,53.3114,53.3474,12609.0
2019-02-04 11:00:00,59.33,59.39,59.32,59.32,17512.0,53.3474,53.4013,53.3384,53.3384,17512.0
2019-02-04 11:05:00,59.31,59.31,59.21,59.24,27278.0,53.3294,53.3294,53.2395,53.2665,27278.0
2019-02-04 11:10:00,59.23,59.24,59.17,59.18,14264.0,53.2575,53.2665,53.2035,53.2125,14264.0
2019-02-04 11:15:00,59.18,59.29,59.15,59.23,18355.0,53.2125,53.3114,53.1855,53.2575,18355.0
2019-02-04 11:20:00,59.24,59.24,59.13,59.16,23079.0,53.2665,53.2665,53.1676,53.1945,23079.0
2019-02-04 11:25:00,59.16,59.17,59.06,59.1,12958.0,53.1945,53.2035,53.1046,53.1406,12958.0
2019-02-04 11:30:00,59.09,59.19,59.06,59.16,11432.0,53.1316,53.2215,53.1046,53.1945,11432.0
2019-02-04 11:35:00,59.18,59.18,59.04,59.07,28965.0,53.2125,53.2125,53.0866,53.1136,28965.0
2019-02-04 11:40:00,59.07,59.08,59.01,59.05,12529.0,53.1136,53.1226,53.0597,53.0956,12529.0
2019-02-04 11:45:00,59.05,59.12,59.04,59.11,14740.0,53.0956,53.1586,53.0866,53.1496,14740.0
2019-02-04 11:50:00,59.11,59.14,59.03,59.04,22903.0,53.1496,53.1765,53.0776,53.0866,22903.0
2019-02-04 11:55:00,59.03,59.09,59.03,59.09,9328.0,53.0776,53.1316,53.0776,53.1316,9328.0
2019-02-04 12:00:00,59.09,59.1,59.01,59.06,18328.0,53.1316,53.1406,53.0597,53.1046,18328.0
2019-02-04 12:05:00,59.06,59.06,59.01,59.05,11451.0,53.1046,53.1046,53.0597,53.0956,11451.0
2019-02-04 12:10:00,59.05,59.06,59.01,59.05,11346.0,53.0956,53.1046,53.0597,53.0956,11346.0
2019-02-04 12:15:00,59.04,59.09,59.01,59.07,36166.0,53.0866,53.1316,53.0597,53.1136,36166.0
2019-02-04 12:20:00,59.08,59.09,59.04,59.04,10826.0,53.1226,53.1316,53.0866,53.0866,10826.0
2019-02-04 12:25:00,59.06,59.07,58.96,58.97,23483.0,53.1046,53.1136,53.0147,53.0237,23483.0
2019-02-04 12:30:00,58.97,59.07,58.96,59.07,19008.0,53.0237,53.1136,53.0147,53.1136,19008.0
2019-02-04 12:35:00,59.06,59.06,58.96,58.98,19536.0,53.1046,53.1046,53.0147,53.0327,19536.0
2019-02-04 12:40:00,58.97,59.06,58.97,59.02,10059.0,53.0237,53.1046,53.0237,53.0686,10059.0
2019-02-04 12:45:00,59.02,59.04,58.97,58.98,20209.0,53.0686,53.0866,53.0237,53.0327,20209.0
2019-02-04 12:50:00,58.97,58.99,58.95,58.99,20234.0,53.0237,53.0417,53.0057,53.0417,20234.0
2019-02-04 12:55:00,58.98,59.01,58.96,58.97,9101.0,53.0327,53.0597,53.0147,53.0237,9101.0
2019-02-04 13:00:00,58.96,59.0,58.93,59.0,11015.0,53.0147,53.0507,52.9877,53.0507,11015.0
2019-02-04 13:05:00,59.0,59.03,58.97,59.03,12758.0,53.0507,53.0776,53.0237,53.0776,12758.0
2019-02-04 13:10:00,59.02,59.04,58.99,59.01,12540.0,53.0686,53.0866,53.0417,53.0597,12540.0
2019-02-04 13:15:00,59.02,59.06,59.01,59.03,11642.0,53.0686,53.1046,53.0597,53.0776,11642.0
2019-02-04 13:20:00,59.04,59.11,59.03,59.05,15916.0,53.0866,53.1496,53.0776,53.0956,15916.0
2019-02-04 13:25:00,59.06,59.06,59.0,59.01,7618.0,53.1046,53.1046,53.0507,53.0597,7618.0
2019-02-04 13:30:00,59.01,59.03,59.01,59.01,5500.0,53.0597,53.0776,53.0597,53.0597,5500.0
2019-02-04 13:35:00,59.01,59.05,58.98,59.04,9388.0,53.0597,53.0956,53.0327,53.0866,9388.0
2019-02-04 13:40:00,59.05,59.07,59.04,59.05,12098.0,53.0956,53.1136,53.0866,53.0956,12098.0
2019-02-04 13:45:00,59.06,59.13,59.06,59.09,10502.0,53.1046,53.1676,53.1046,53.1316,10502.0
2019-02-04 13:50:00,59.09,59.12,59.06,59.11,12253.0,53.1316,53.1586,53.1046,53.1496,12253.0
2019-02-04 13:55:00,59.11,59.12,59.08,59.1,6854.0,53.1496,53.1586,53.1226,53.1406,6854.0
2019-02-04 14:00:00,59.09,59.16,59.09,59.11,11816.0,53.1316,53.1945,53.1316,53.1496,11816.0
2019-02-04 14:05:00,59.1,59.1,59.07,59.07,8000.0,53.1406,53.1406,53.1136,53.1136,8000.0
2019-02-04 14:10:00,59.07,59.08,59.04,59.08,10471.0,53.1136,53.1226,53.0866,53.1226,10471.0
2019-02-04 14:15:00,59.08,59.1,59.02,59.03,7573.0,53.1226,53.1406,53.0686,53.0776,7573.0
2019-02-04 14:20:00,59.03,59.04,59.02,59.04,5581.0,53.0776,53.0866,53.0686,53.0866,5581.0
2019-02-04 14:25:00,59.05,59.06,59.03,59.04,8711.0,53.0956,53.1046,53.0776,53.0866,8711.0
2019-02-04 14:30:00,59.03,59.04,59.0,59.02,12784.0,53.0776,53.0866,53.0507,53.0686,12784.0
2019-02-04 14:35:00,59.02,59.04,59.02,59.03,5385.0,53.0686,53.0866,53.0686,53.0776,5385.0
2019-02-04 14:40:00,59.03,59.04,59.0,59.01,7534.0,53.0776,53.0866,53.0507,53.0597,7534.0
2019-02-04 14:45:00,59.01,59.02,58.99,59.01,18091.0,53.0597,53.0686,53.0417,53.0597,18091.0
2019-02-04 14:50:00,59.02,59.04,59.01,59.02,6391.0,53.0686,53.0866,53.0597,53.0686,6391.0
2019-02-04 14:55:00,59.03,59.04,59.0,59.01,19471.0,53.0776,53.0866,53.0507,53.0597,19471.0
2019-02-04 15:00:00,59.01,59.02,58.97,58.98,10334.0,53.0597,53.0686,53.0237,53.0327,10334.0
2019-02-04 15:05:00,58.98,58.99,58.9,58.98,28694.0,53.0327,53.0417,52.9607,53.0327,28694.0
2019-02-04 15:10:00,58.98,58.99,58.95,58.96,10673.0,53.0327,53.0417,53.0057,53.0147,10673.0
2019-02-04 15:15:00,58.96,58.97,58.94,58.96,11059.0,53.0147,53.0237,52.9967,53.0147,11059.0
2019-02-04 15:20:00,58.96,58.99,58.95,58.97,11886.0,53.0147,53.0417,53.0057,53.0237,11886.0
2019-02-04 15:25:00,58.97,58.97,58.92,58.92,15876.0,53.0237,53.0237,52.9787,52.9787,15876.0
2019-02-04 15:30:00,58.93,58.99,58.93,58.97,13354.0,52.9877,53.0417,52.9877,53.0237,13354.0
2019-02-04 15:35:00,58.97,59.02,58.95,59.0,31723.0,53.0237,53.0686,53.0057,53.0507,31723.0
2019-02-04 15:40:00,59.0,59.02,58.98,58.98,19023.0,53.0507,53.0686,53.0327,53.0327,19023.0
2019-02-04 15:45:00,58.99,58.99,58.9,58.9,36274.0,53.0417,53.0417,52.9607,52.9607,36274.0
2019-02-04 15:50:00,58.9,58.93,58.83,58.92,63617.0,52.9607,52.9877,52.8978,52.9787,63617.0
2019-02-04 15:55:00,58.92,59.11,58.92,59.11,130001.0,52.9787,53.1496,52.9787,53.1496,130001.0
2019-02-05 09:30:00,59.11,59.7,59.11,59.43,94146.0,53.1496,53.6801,53.1496,53.4373,94146.0
2019-02-05 09:35:00,59.47,59.54,59.27,59.27,46690.0,53.4733,53.5362,53.2934,53.2934,46690.0
2019-02-05 09:40:00,59.33,59.41,59.17,59.31,14102.0,53.3474,53.4193,53.2035,53.3294,14102.0
2019-02-05 09:45:00,59.27,59.42,59.22,59.27,20184.0,53.2934,53.4283,53.2485,53.2934,20184.0
2019-02-05 09:50:00,59.27,59.34,59.06,59.26,36278.0,53.2934,53.3564,53.1046,53.2844,36278.0
2019-02-05 09:55:00,59.25,59.46,59.25,59.36,29132.0,53.2755,53.4643,53.2755,53.3744,29132.0
2019-02-05 10:00:00,59.37,59.47,59.27,59.27,38088.0,53.3834,53.4733,53.2934,53.2934,38088.0
2019-02-05 10:05:00,59.28,59.29,59.15,59.16,18689.0,53.3024,53.3114,53.1855,53.1945,18689.0
2019-02-05 10:10:00,59.16,59.17,59.01,59.15,40281.0,53.1945,53.2035,53.0597,53.1855,40281.0
2019-02-05 10:15:00,59.15,59.2,59.03,59.2,16059.0,53.1855,53.2305,53.0776,53.2305,16059.0
2019-02-05 10:20:00,59.2,59.22,59.11,59.12,8614.0,53.2305,53.2485,53.1496,53.1586,8614.0
2019-02-05 10:25:00,59.14,59.35,59.14,59.35,9250.0,53.1765,53.3654,53.1765,53.3654,9250.0
2019-02-05 10:30:00,59.37,59.58,59.35,59.46,27956.0,53.3834,53.5722,53.3654,53.4643,27956.0
2019-02-05 10:35:00,59.44,59.45,59.35,59.37,18414.0,53.4463,53.4553,53.3654,53.3834,18414.0
2019-02-05 10:40:00,59.37,59.42,59.34,59.41,11899.0,53.3834,53.4283,53.3564,53.4193,11899.0
2019-02-05 10:45:00,59.4,59.49,59.38,59.38,17865.0,53.4103,53.4913,53.3923,53.3923,17865.0
2019-02-05 10:50:00,59.37,59.4,59.33,59.39,7505.0,53.3834,53.4103,53.3474,53.4013,7505.0
2019-02-05 10:55:00,59.39,59.39,59.31,59.35,9315.0,53.4013,53.4013,53.3294,53.3654,9315.0
2019-02-05 11:00:00,59.35,59.38,59.33,59.35,9102.0,53.3654,53.3923,53.3474,53.3654,9102.0
2019-02-05 11:05:00,59.35,59.35,59.17,59.22,17797.0,53.3654,53.3654,53.2035,53.2485,17797.0
2019-02-05 11:10:00,59.22,59.27,59.2,59.2,8413.0,53.2485,53.2934,53.2305,53.2305,8413.0
2019-02-05 11:15:00,59.2,59.33,59.2,59.33,10575.0,53.2305,53.3474,53.2305,53.3474,10575.0
2019-02-05 11:20:00,59.34,59.35,59.24,59.32,11751.0,53.3564,53.3654,53.2665,53.3384,11751.0
2019-02-05 11:25:00,59.27,59.34,59.22,59.33,25122.0,53.2934,53.3564,53.2485,53.3474,25122.0
2019-02-05 11:30:00,59.33,59.49,59.33,59.48,21635.0,53.3474,53.4913,53.3474,53.4823,21635.0
2019-02-05 11:35:00,59.49,59.52,59.42,59.48,20430.0,53.4913,53.5182,53.4283,53.4823,20430.0
2019-02-05 11:40:00,59.48,59.51,59.47,59.48,6456.0,53.4823,53.5092,53.4733,53.4823,6456.0
2019-02-05 11:45:00,59.49,59.56,59.4,59.42,15041.0,53.4913,53.5542,53.4103,53.4283,15041.0
2019-02-05 11:50:00,59.42,59.45,59.33,59.38,13319.0,53.4283,53.4553,53.3474,53.3923,13319.0
2019-02-05 11:55:00,59.4,59.41,59.31,59.38,12581.0,53.4103,53.4193,53.3294,53.3923,12581.0
2019-02-05 12:00:00,59.39,59.41,59.35,59.38,15968.0,53.4013,53.4193,53.3654,53.3923,15968.0
2019-02-05 12:05:00,59.39,59.39,59.32,59.35,23306.0,53.4013,53.4013,53.3384,53.3654,23306.0
2019-02-05 12:10:00,59.34,59.4,59.32,59.39,24754.0,53.3564,53.4103,53.3384,53.4013,24754.0
2019-02-05 12:15:00,59.38,59.4,59.31,59.34,15361.0,53.3923,53.4103,53.3294,53.3564,15361.0
2019-02-05 12:20:00,59.33,59.4,59.31,59.39,52775.0,53.3474,53.4103,53.3294,53.4013,52775.0
2019-02-05 12:25:00,59.38,59.38,59.33,59.36,23174.0,53.3923,53.3923,53.3474,53.3744,23174.0
2019-02-05 12:30:00,59.36,59.43,59.29,59.33,48842.0,53.3744,53.4373,53.3114,53.3474,48842.0
2019-02-05 12:35:00,59.31,59.34,59.23,59.27,30222.0,53.3294,53.3564,53.2575,53.2934,30222.0
2019-02-05 12:40:00,59.27,59.29,59.22,59.25,5407.0,53.2934,53.3114,53.2485,53.2755,5407.0
2019-02-05 12:45:00,59.25,59.3,59.19,59.2,9877.0,53.2755,53.3204,53.2215,53.2305,9877.0
2019-02-05 12:50:00,59.19,59.23,59.1,59.11,27992.0,53.2215,53.2575,53.1406,53.1496,27992.0
2019-02-05 12:55:00,59.11,59.14,59.05,59.06,22530.0,53.1496,53.1765,53.0956,53.1046,22530.0
2019-02-05 13:00:00,59.07,59.1,59.07,59.08,9998.0,53.1136,53.1406,53.1136,53.1226,9998.0
2019-02-05 13:05:00,59.1,59.1,59.02,59.03,5822.0,53.1406,53.1406,53.0686,53.0776,5822.0
2019-02-05 13:10:00,59.03,59.18,59.02,59.17,13440.0,53.0776,53.2125,53.0686,53.2035,13440.0
2019-02-05 13:15:00,59.17,59.24,59.14,59.21,26161.0,53.2035,53.2665,53.1765,53.2395,26161.0
2019-02-05 13:20:00,59.22,59.27,59.2,59.22,15646.0,53.2485,53.2934,53.2305,53.2485,15646.0
2019-02-05 13:25:00,59.22,59.22,59.16,59.2,6376.0,53.2485,53.2485,53.1945,53.2305,6376.0
2019-02-05 13:30:00,59.21,59.24,59.17,59.18,7608.0,53.2395,53.2665,53.2035,53.2125,7608.0
2019-02-05 13:35:00,59.15,59.29,59.14,59.26,10230.0,53.1855,53.3114,53.1765,53.2844,10230.0
2019-02-05 13:40:00,59.27,59.33,59.24,59.31,6911.0,53.2934,53.3474,53.2665,53.3294,6911.0
2019-02-05 13:45:00,59.32,59.39,59.29,59.33,24829.0,53.3384,53.4013,53.3114,53.3474,24829.0
2019-02-05 13:50:00,59.34,59.36,59.24,59.24,9256.0,53.3564,53.3744,53.2665,53.2665,9256.0
2019-02-05 13:55:00,59.25,59.31,59.25,59.26,5029.0,53.2755,53.3294,53.2755,53.2844,5029.0
2019-02-05 14:00:00,59.27,59.39,59.26,59.39,9680.0,53.2934,53.4013,53.2844,53.4013,9680.0
2019-02-05 14:05:00,59.4,59.44,59.34,59.41,33784.0,53.4103,53.4463,53.3564,53.4193,33784.0
2019-02-05 14:10:00,59.41,59.44,59.34,59.39,27578.0,53.4193,53.4463,53.3564,53.4013,27578.0
2019-02-05 14:15:00,59.37,59.37,59.3,59.36,51752.0,53.3834,53.3834,53.3204,53.3744,51752.0
2019-02-05 14:20:00,59.35,59.36,59.29,59.31,9183.0,53.3654,53.3744,53.3114,53.3294,9183.0
2019-02-05 14:25:00,59.31,59.38,59.2,59.25,32207.0,53.3294,53.3923,53.2305,53.2755,32207.0
2019-02-05 14:30:00,59.25,59.36,59.24,59.35,18951.0,53.2755,53.3744,53.2665,53.3654,18951.0
2019-02-05 14:35:00,59.35,59.46,59.35,59.45,29267.0,53.3654,53.4643,53.3654,53.4553,29267.0
2019-02-05 14:40:00,59.45,59.5,59.4,59.49,13146.0,53.4553,53.5002,53.4103,53.4913,13146.0
2019-02-05 14:45:00,59.49,59.49,59.41,59.47,13056.0,53.4913,53.4913,53.4193,53.4733,13056.0
2019-02-05 14:50:00,59.48,59.51,59.44,59.48,13447.0,53.4823,53.5092,53.4463,53.4823,13447.0
2019-02-05 14:55:00,59.48,59.48,59.43,59.45,11236.0,53.4823,53.4823,53.4373,53.4553,11236.0
2019-02-05 15:00:00,59.44,59.46,59.39,59.43,16814.0,53.4463,53.4643,53.4013,53.4373,16814.0
2019-02-05 15:05:00,59.43,59.5,59.4,59.45,57451.0,53.4373,53.5002,53.4103,53.4553,57451.0
2019-02-05 15:10:00,59.46,59.47,59.41,59.46,15163.0,53.4643,53.4733,53.4193,53.4643,15163.0
2019-02-05 15:15:00,59.46,59.55,59.44,59.53,14221.0,53.4643,53.5452,53.4463,53.5272,14221.0
2019-02-05 15:20:00,59.53,59.54,59.41,59.44,31407.0,53.5272,53.5362,53.4193,53.4463,31407.0
2019-02-05 15:25:00,59.44,59.47,59.39,59.47,49375.0,53.4463,53.4733,53.4013,53.4733,49375.0
2019-02-05 15:30:00,59.48,59.62,59.48,59.6,33320.0,53.4823,53.6081,53.4823,53.5902,33320.0
2019-02-05 15:35:00,59.6,59.61,59.5,59.53,24763.0,53.5902,53.5992,53.5002,53.5272,24763.0
2019-02-05 15:40:00,59.54,59.57,59.49,59.5,48574.0,53.5362,53.5632,53.4913,53.5002,48574.0
2019-02-05 15:45:00,59.51,59.55,59.5,59.54,53557.0,53.5092,53.5452,53.5002,53.5362,53557.0
2019-02-05 15:50:00,59.54,59.62,59.52,59.59,68623.0,53.5362,53.6081,53.5182,53.5812,68623.0
2019-02-05 15:55:00,59.61,59.68,59.6,59.63,81486.0,53.5992,53.6621,53.5902,53.6171,81486.0
2019-02-06 09:30:00,59.75,60.15,59.75,60.14,70720.0,53.725,54.0847,53.725,54.0757,70720.0
2019-02-06 09:35:00,60.13,60.15,59.82,59.95,22650.0,54.0667,54.0847,53.788,53.9049,22650.0
2019-02-06 09:40:00,59.96,60.09,59.9,60.08,40355.0,53.9139,54.0308,53.8599,54.0218,40355.0
2019-02-06 09:45:00,60.08,60.49,60.07,60.37,61313.0,54.0218,54.3904,54.0128,54.2825,61313.0
2019-02-06 09:50:00,60.4,60.83,60.39,60.8,169413.0,54.3095,54.6961,54.3005,54.6692,169413.0
2019-02-06 09:55:00,60.75,60.82,60.48,60.56,54011.0,54.6242,54.6871,54.3814,54.4534,54011.0
2019-02-06 10:00:00,60.57,60.66,60.43,60.65,90912.0,54.4623,54.5433,54.3365,54.5343,90912.0
2019-02-06 10:05:00,60.65,60.99,60.64,60.96,115925.0,54.5343,54.84,54.5253,54.813,115925.0
2019-02-06 10:10:00,60.96,60.99,60.79,60.79,106804.0,54.813,54.84,54.6602,54.6602,106804.0
2019-02-06 10:15:00,60.79,60.99,60.75,60.9,65731.0,54.6602,54.84,54.6242,54.7591,65731.0
2019-02-06 10:20:00,60.9,60.97,60.71,60.85,72015.0,54.7591,54.822,54.5882,54.7141,72015.0
2019-02-06 10:25:00,60.84,61.08,60.83,60.99,56869.0,54.7051,54.9209,54.6961,54.84,56869.0
2019-02-06 10:30:00,60.99,61.05,60.93,60.96,56879.0,54.84,54.8939,54.786,54.813,56879.0
2019-02-06 10:35:00,60.97,60.98,60.87,60.89,40705.0,54.822,54.831,54.7321,54.7501,40705.0
2019-02-06 10:40:00,60.89,60.93,60.83,60.9,65580.0,54.7501,54.786,54.6961,54.7591,65580.0
2019-02-06 10:45:00,60.92,61.03,60.91,60.98,47631.0,54.7771,54.876,54.7681,54.831,47631.0
2019-02-06 10:50:00,60.98,60.99,60.84,60.88,27618.0,54.831,54.84,54.7051,54.7411,27618.0
2019-02-06 10:55:00,60.9,60.93,60.81,60.85,29740.0,54.7591,54.786,54.6781,54.7141,29740.0
2019-02-06 11:00:00,60.86,60.88,60.8,60.88,25041.0,54.7231,54.7411,54.6692,54.7411,25041.0
2019-02-06 11:05:00,60.9,60.91,60.86,60.87,26773.0,54.7591,54.7681,54.7231,54.7321,26773.0
2019-02-06 11:10:00,60.88,60.89,60.8,60.85,67966.0,54.7411,54.7501,54.6692,54.7141,67966.0
2019-02-06 11:15:00,60.84,60.9,60.83,60.88,35538.0,54.7051,54.7591,54.6961,54.7411,35538.0
2019-02-06 11:20:00,60.88,60.98,60.86,60.94,26195.0,54.7411,54.831,54.7231,54.795,26195.0
2019-02-06 11:25:00,60.94,61.02,60.88,60.99,43047.0,54.795,54.867,54.7411,54.84,43047.0
2019-02-06 11:30:00,61.01,61.21,61.0,61.15,99658.0,54.858,55.0378,54.849,54.9839,99658.0
2019-02-06 11:35:00,61.15,61.16,61.02,61.07,37598.0,54.9839,54.9929,54.867,54.9119,37598.0
2019-02-06 11:40:00,61.07,61.08,60.98,61.03,42565.0,54.9119,54.9209,54.831,54.876,42565.0
2019-02-06 11:45:00,61.03,61.03,60.89,60.97,37829.0,54.876,54.876,54.7501,54.822,37829.0
2019-02-06 11:50:00,60.95,61.01,60.93,60.95,46577.0,54.804,54.858,54.786,54.804,46577.0
2019-02-06 11:55:00,60.96,60.99,60.95,60.96,35611.0,54.813,54.84,54.804,54.813,35611.0
2019-02-06 12:00:00,60.96,60.98,60.86,60.87,27770.0,54.813,54.831,54.7231,54.7321,27770.0
2019-02-06 12:05:00,60.87,60.88,60.75,60.75,24371.0,54.7321,54.7411,54.6242,54.6242,24371.0
2019-02-06 12:10:00,60.75,60.79,60.73,60.76,17461.0,54.6242,54.6602,54.6062,54.6332,17461.0
2019-02-06 12:15:00,60.77,60.78,60.73,60.76,14090.0,54.6422,54.6512,54.6062,54.6332,14090.0
2019-02-06 12:20:00,60.75,60.84,60.73,60.75,36369.0,54.6242,54.7051,54.6062,54.6242,36369.0
2019-02-06 12:25:00,60.76,60.89,60.76,60.84,17554.0,54.6332,54.7501,54.6332,54.7051,17554.0
2019-02-06 12:30:00,60.84,60.89,60.82,60.86,15767.0,54.7051,54.7501,54.6871,54.7231,15767.0
2019-02-06 12:35:00,60.87,60.91,60.83,60.91,18967.0,54.7321,54.7681,54.6961,54.7681,18967.0
2019-02-06 12:40:00,60.91,60.93,60.88,60.9,26687.0,54.7681,54.786,54.7411,54.7591,26687.0
2019-02-06 12:45:00,60.9,60.97,60.87,60.9,42319.0,54.7591,54.822,54.7321,54.7591,42319.0
2019-02-06 12:50:00,60.9,60.96,60.89,60.94,20165.0,54.7591,54.813,54.7501,54.795,20165.0
2019-02-06 12:55:00,60.93,60.99,60.92,60.97,18451.0,54.786,54.84,54.7771,54.822,18451.0
2019-02-06 13:00:00,60.97,60.99,60.84,60.85,27928.0,54.822,54.84,54.7051,54.7141,27928.0
2019-02-06 13:05:00,60.86,60.86,60.79,60.82,10070.0,54.7231,54.7231,54.6602,54.6871,10070.0
2019-02-06 13:10:00,60.82,60.84,60.79,60.8,15497.0,54.6871,54.7051,54.6602,54.6692,15497.0
2019-02-06 13:15:00,60.79,60.84,60.79,60.81,17184.0,54.6602,54.7051,54.6602,54.6781,17184.0
2019-02-06 13:20:00,60.81,60.81,60.79,60.79,13970.0,54.6781,54.6781,54.6602,54.6602,13970.0
2019-02-06 13:25:00,60.8,60.84,60.79,60.84,13558.0,54.6692,54.7051,54.6602,54.7051,13558.0
2019-02-06 13:30:00,60.84,60.86,60.8,60.82,15531.0,54.7051,54.7231,54.6692,54.6871,15531.0
2019-02-06 13:35:00,60.82,60.91,60.82,60.9,21052.0,54.6871,54.7681,54.6871,54.7591,21052.0
2019-02-06 13:40:00,60.9,60.9,60.86,60.88,16814.0,54.7591,54.7591,54.7231,54.7411,16814.0
2019-02-06 13:45:00,60.87,60.89,60.85,60.87,8785.0,54.7321,54.7501,54.7141,54.7321,8785.0
2019-02-06 13:50:00,60.88,60.91,60.86,60.87,12195.0,54.7411,54.7681,54.7231,54.7321,12195.0
2019-02-06 13:55:00,60.88,60.88,60.85,60.86,14771.0,54.7411,54.7411,54.7141,54.7231,14771.0
2019-02-06 14:00:00,60.86,60.88,60.79,60.82,42633.0,54.7231,54.7411,54.6602,54.6871,42633.0
2019-02-06 14:05:00,60.82,60.88,60.81,60.85,15651.0,54.6871,54.7411,54.6781,54.7141,15651.0
2019-02-06 14:10:00,60.85,60.95,60.85,60.92,27201.0,54.7141,54.804,54.7141,54.7771,27201.0
2019-02-06 14:15:00,60.92,60.97,60.92,60.94,27473.0,54.7771,54.822,54.7771,54.795,27473.0
2019-02-06 14:20:00,60.95,61.07,60.95,61.06,50757.0,54.804,54.9119,54.804,54.9029,50757.0
2019-02-06 14:25:00,61.06,61.11,61.05,61.1,28716.0,54.9029,54.9479,54.8939,54.9389,28716.0
2019-02-06 14:30:00,61.1,61.1,61.0,61.01,45923.0,54.9389,54.9389,54.849,54.858,45923.0
2019-02-06 14:35:00,61.02,61.04,60.94,60.95,31945.0,54.867,54.885,54.795,54.804,31945.0
2019-02-06 14:40:00,60.94,61.01,60.94,61.0,12485.0,54.795,54.858,54.795,54.849,12485.0
2019-02-06 14:45:00,61.0,61.02,60.99,61.0,21579.0,54.849,54.867,54.84,54.849,21579.0
2019-02-06 14:50:00,61.01,61.05,61.0,61.04,24402.0,54.858,54.8939,54.849,54.885,24402.0
2019-02-06 14:55:00,61.04,61.05,60.95,60.99,24873.0,54.885,54.8939,54.804,54.84,24873.0
2019-02-06 15:00:00,60.99,61.04,60.98,61.0,18625.0,54.84,54.885,54.831,54.849,18625.0
2019-02-06 15:05:00,61.0,61.15,61.0,61.12,25010.0,54.849,54.9839,54.849,54.9569,25010.0
2019-02-06 15:10:00,61.15,61.15,61.03,61.1,17139.0,54.9839,54.9839,54.876,54.9389,17139.0
2019-02-06 15:15:00,61.1,61.11,61.07,61.09,15401.0,54.9389,54.9479,54.9119,54.9299,15401.0
2019-02-06 15:20:00,61.08,61.1,61.03,61.07,29756.0,54.9209,54.9389,54.876,54.9119,29756.0
2019-02-06 15:25:00,61.07,61.12,61.05,61.09,34392.0,54.9119,54.9569,54.8939,54.9299,34392.0
2019-02-06 15:30:00,61.08,61.1,61.01,61.01,28086.0,54.9209,54.9389,54.858,54.858,28086.0
2019-02-06 15:35:00,61.0,61.01,60.97,60.99,24959.0,54.849,54.858,54.822,54.84,24959.0
2019-02-06 15:40:00,61.0,61.0,60.98,60.98,26422.0,54.849,54.849,54.831,54.831,26422.0
2019-02-06 15:45:00,60.99,61.01,60.93,61.0,60168.0,54.84,54.858,54.786,54.849,60168.0
2019-02-06 15:50:00,61.0,61.0,60.96,60.96,55617.0,54.849,54.849,54.813,54.813,55617.0
2019-02-06 15:55:00,60.96,60.98,60.85,60.86,127195.0,54.813,54.831,54.7141,54.7231,127195.0
2019-02-07 09:30:00,60.39,60.45,60.22,60.23,65066.0,54.3005,54.3544,54.1476,54.1566,65066.0
2019-02-07 09:35:00,60.23,60.43,60.05,60.33,78371.0,54.1566,54.3365,53.9948,54.2466,78371.0
2019-02-07 09:40:00,60.35,60.7,60.35,60.58,51441.0,54.2645,54.5792,54.2645,54.4713,51441.0
2019-02-07 09:45:00,60.58,60.62,60.29,60.34,24875.0,54.4713,54.5073,54.2106,54.2555,24875.0
2019-02-07 09:50:00,60.36,60.55,60.26,60.35,52261.0,54.2735,54.4444,54.1836,54.2645,52261.0
2019-02-07 09:55:00,60.35,60.41,60.28,60.39,31580.0,54.2645,54.3185,54.2016,54.3005,31580.0
2019-02-07 10:00:00,60.38,60.4,60.24,60.32,63113.0,54.2915,54.3095,54.1656,54.2376,63113.0
2019-02-07 10:05:00,60.32,60.34,60.21,60.3,37159.0,54.2376,54.2555,54.1387,54.2196,37159.0
2019-02-07 10:10:00,60.29,60.41,60.29,60.34,30982.0,54.2106,54.3185,54.2106,54.2555,30982.0
2019-02-07 10:15:00,60.35,60.36,60.11,60.13,19901.0,54.2645,54.2735,54.0487,54.0667,19901.0
2019-02-07 10:20:00,60.13,60.14,59.96,60.11,32310.0,54.0667,54.0757,53.9139,54.0487,32310.0
2019-02-07 10:25:00,60.1,60.17,60.07,60.12,23758.0,54.0397,54.1027,54.0128,54.0577,23758.0
2019-02-07 10:30:00,60.11,60.26,60.05,60.21,13493.0,54.0487,54.1836,53.9948,54.1387,13493.0
2019-02-07 10:35:00,60.21,60.21,60.14,60.15,17297.0,54.1387,54.1387,54.0757,54.0847,17297.0
2019-02-07 10:40:00,60.13,60.18,60.09,60.14,22566.0,54.0667,54.1117,54.0308,54.0757,22566.0
2019-02-07 10:45:00,60.13,60.18,59.91,59.92,82146.0,54.0667,54.1117,53.8689,53.8779,82146.0
2019-02-07 10:50:00,59.93,59.94,59.63,59.71,59193.0,53.8869,53.8959,53.6171,53.6891,59193.0
2019-02-07 10:55:00,59.7,59.81,59.7,59.78,48659.0,53.6801,53.779,53.6801,53.752,48659.0
2019-02-07 11:00:00,59.76,59.84,59.55,59.79,102550.0,53.734,53.806,53.5452,53.761,102550.0
2019-02-07 11:05:00,59.79,59.82,59.67,59.74,30627.0,53.761,53.788,53.6531,53.716,30627.0
2019-02-07 11:10:00,59.73,59.77,59.66,59.67,13732.0,53.7071,53.743,53.6441,53.6531,13732.0
2019-02-07 11:15:00,59.68,59.75,59.63,59.66,35636.0,53.6621,53.725,53.6171,53.6441,35636.0
2019-02-07 11:20:00,59.65,59.66,59.56,59.58,31456.0,53.6351,53.6441,53.5542,53.5722,31456.0
2019-02-07 11:25:00,59.57,59.64,59.57,59.61,32706.0,53.5632,53.6261,53.5632,53.5992,32706.0
2019-02-07 11:30:00,59.6,59.6,59.38,59.4,39688.0,53.5902,53.5902,53.3923,53.4103,39688.0
2019-02-07 11:35:00,59.38,59.38,59.23,59.36,27065.0,53.3923,53.3923,53.2575,53.3744,27065.0
2019-02-07 11:40:00,59.37,59.44,59.32,59.4,18970.0,53.3834,53.4463,53.3384,53.4103,18970.0
2019-02-07 11:45:00,59.4,59.41,59.28,59.28,15355.0,53.4103,53.4193,53.3024,53.3024,15355.0
2019-02-07 11:50:00,59.3,59.42,59.25,59.34,22165.0,53.3204,53.4283,53.2755,53.3564,22165.0
2019-02-07 11:55:00,59.34,59.35,59.23,59.25,13327.0,53.3564,53.3654,53.2575,53.2755,13327.0
2019-02-07 12:00:00,59.24,59.24,59.09,59.2,25200.0,53.2665,53.2665,53.1316,53.2305,25200.0
2019-02-07 12:05:00,59.19,59.36,59.19,59.35,17817.0,53.2215,53.3744,53.2215,53.3654,17817.0
2019-02-07 12:10:00,59.35,59.44,59.33,59.41,41813.0,53.3654,53.4463,53.3474,53.4193,41813.0
2019-02-07 12:15:00,59.41,59.42,59.33,59.39,14891.0,53.4193,53.4283,53.3474,53.4013,14891.0
2019-02-07 12:20:00,59.38,59.49,59.35,59.45,23762.0,53.3923,53.4913,53.3654,53.4553,23762.0
2019-02-07 12:25:00,59.45,59.45,59.36,59.39,13636.0,53.4553,53.4553,53.3744,53.4013,13636.0
2019-02-07 12:30:00,59.38,59.46,59.34,59.46,24713.0,53.3923,53.4643,53.3564,53.4643,24713.0
2019-02-07 12:35:00,59.48,59.57,59.47,59.5,12598.0,53.4823,53.5632,53.4733,53.5002,12598.0
2019-02-07 12:40:00,59.5,59.52,59.4,59.41,14092.0,53.5002,53.5182,53.4103,53.4193,14092.0
2019-02-07 12:45:00,59.4,59.47,59.4,59.45,8181.0,53.4103,53.4733,53.4103,53.4553,8181.0
2019-02-07 12:50:00,59.45,59.45,59.33,59.33,7452.0,53.4553,53.4553,53.3474,53.3474,7452.0
2019-02-07 12:55:00,59.34,59.35,59.3,59.33,12930.0,53.3564,53.3654,53.3204,53.3474,12930.0
2019-02-07 13:00:00,59.32,59.43,59.32,59.41,16107.0,53.3384,53.4373,53.3384,53.4193,16107.0
2019-02-07 13:05:00,59.42,59.5,59.41,59.41,13964.0,53.4283,53.5002,53.4193,53.4193,13964.0
2019-02-07 13:10:00,59.42,59.42,59.36,59.39,20133.0,53.4283,53.4283,53.3744,53.4013,20133.0
2019-02-07 13:15:00,59.4,59.44,59.36,59.37,11260.0,53.4103,53.4463,53.3744,53.3834,11260.0
2019-02-07 13:20:00,59.38,59.44,59.37,59.43,15253.0,53.3923,53.4463,53.3834,53.4373,15253.0
2019-02-07 13:25:00,59.43,59.45,59.35,59.41,13838.0,53.4373,53.4553,53.3654,53.4193,13838.0
2019-02-07 13:30:00,59.41,59.49,59.38,59.47,9169.0,53.4193,53.4913,53.3923,53.4733,9169.0
2019-02-07 13:35:00,59.48,59.49,59.44,59.45,18257.0,53.4823,53.4913,53.4463,53.4553,18257.0
2019-02-07 13:40:00,59.43,59.44,59.38,59.41,11690.0,53.4373,53.4463,53.3923,53.4193,11690.0
2019-02-07 13:45:00,59.4,59.46,59.39,59.41,15817.0,53.4103,53.4643,53.4013,53.4193,15817.0
2019-02-07 13:50:00,59.42,59.43,59.37,59.39,11969.0,53.4283,53.4373,53.3834,53.4013,11969.0
2019-02-07 13:55:00,59.39,59.4,59.3,59.31,15265.0,53.4013,53.4103,53.3204,53.3294,15265.0
2019-02-07 14:00:00,59.3,59.43,59.27,59.38,19477.0,53.3204,53.4373,53.2934,53.3923,19477.0
2019-02-07 14:05:00,59.37,59.37,59.29,59.31,12270.0,53.3834,53.3834,53.3114,53.3294,12270.0
2019-02-07 14:10:00,59.31,59.31,59.2,59.2,10288.0,53.3294,53.3294,53.2305,53.2305,10288.0
2019-02-07 14:15:00,59.19,59.2,59.04,59.06,49759.0,53.2215,53.2305,53.0866,53.1046,49759.0
2019-02-07 14:20:00,59.05,59.16,59.05,59.12,41683.0,53.0956,53.1945,53.0956,53.1586,41683.0
2019-02-07 14:25:00,59.13,59.21,59.1,59.2,22600.0,53.1676,53.2395,53.1406,53.2305,22600.0
2019-02-07 14:30:00,59.2,59.2,59.09,59.17,25518.0,53.2305,53.2305,53.1316,53.2035,25518.0
2019-02-07 14:35:00,59.17,59.22,59.17,59.18,26360.0,53.2035,53.2485,53.2035,53.2125,26360.0
2019-02-07 14:40:00,59.18,59.27,59.16,59.22,19731.0,53.2125,53.2934,53.1945,53.2485,19731.0
2019-02-07 14:45:00,59.22,59.28,59.19,59.2,20849.0,53.2485,53.3024,53.2215,53.2305,20849.0
2019-02-07 14:50:00,59.2,59.24,59.18,59.22,23469.0,53.2305,53.2665,53.2125,53.2485,23469.0
2019-02-07 14:55:00,59.21,59.23,59.18,59.18,18983.0,53.2395,53.2575,53.2125,53.2125,18983.0
2019-02-07 15:00:00,59.18,59.35,59.18,59.33,96292.0,53.2125,53.3654,53.2125,53.3474,96292.0
2019-02-07 15:05:00,59.33,59.33,59.27,59.3,18567.0,53.3474,53.3474,53.2934,53.3204,18567.0
2019-02-07 15:10:00,59.3,59.32,59.25,59.31,17033.0,53.3204,53.3384,53.2755,53.3294,17033.0
2019-02-07 15:15:00,59.32,59.32,59.24,59.29,26185.0,53.3384,53.3384,53.2665,53.3114,26185.0
2019-02-07 15:20:00,59.29,59.3,59.25,59.29,21947.0,53.3114,53.3204,53.2755,53.3114,21947.0
2019-02-07 15:25:00,59.29,59.3,59.24,59.25,26176.0,53.3114,53.3204,53.2665,53.2755,26176.0
2019-02-07 15:30:00,59.25,59.26,59.2,59.21,33484.0,53.2755,53.2844,53.2305,53.2395,33484.0
2019-02-07 15:35:00,59.21,59.36,59.21,59.34,41544.0,53.2395,53.3744,53.2395,53.3564,41544.0
2019-02-07 15:40:00,59.33,59.48,59.33,59.33,54719.0,53.3474,53.4823,53.3474,53.3474,54719.0
2019-02-07 15:45:00,59.31,59.44,59.31,59.37,73774.0,53.3294,53.4463,53.3294,53.3834,73774.0
2019-02-07 15:50:00,59.37,59.46,59.36,59.46,65723.0,53.3834,53.4643,53.3744,53.4643,65723.0
2019-02-07 15:55:00,59.45,59.47,59.39,59.45,163646.0,53.4553,53.4733,53.4013,53.4553,163646.0
2019-02-08 09:30:00,59.04,59.76,59.04,59.73,46569.0,53.0866,53.734,53.0866,53.7071,46569.0
2019-02-08 09:35:00,59.66,59.79,59.33,59.5,30567.0,53.6441,53.761,53.3474,53.5002,30567.0
2019-02-08 09:40:00,59.44,59.57,59.36,59.45,11586.0,53.4463,53.5632,53.3744,53.4553,11586.0
2019-02-08 09:45:00,59.42,59.49,59.29,59.47,18171.0,53.4283,53.4913,53.3114,53.4733,18171.0
2019-02-08 09:50:00,59.42,59.46,59.34,59.35,10002.0,53.4283,53.4643,53.3564,53.3654,10002.0
2019-02-08 09:55:00,59.36,59.43,59.27,59.3,10648.0,53.3744,53.4373,53.2934,53.3204,10648.0
2019-02-08 10:00:00,59.27,59.41,59.24,59.28,9593.0,53.2934,53.4193,53.2665,53.3024,9593.0
2019-02-08 10:05:00,59.29,59.42,59.28,59.38,4277.0,53.3114,53.4283,53.3024,53.3923,4277.0
2019-02-08 10:10:00,59.36,59.37,59.07,59.07,16459.0,53.3744,53.3834,53.1136,53.1136,16459.0
2019-02-08 10:15:00,59.06,59.15,58.94,59.03,24252.0,53.1046,53.1855,52.9967,53.0776,24252.0
2019-02-08 10:20:00,59.01,59.02,58.82,58.9,31136.0,53.0597,53.0686,52.8888,52.9607,31136.0
2019-02-08 10:25:00,58.9,58.98,58.87,58.93,13167.0,52.9607,53.0327,52.9338,52.9877,13167.0
2019-02-08 10:30:00,58.92,59.09,58.88,59.04,16186.0,52.9787,53.1316,52.9428,53.0866,16186.0
2019-02-08 10:35:00,59.0,59.12,58.98,59.08,12513.0,53.0507,53.1586,53.0327,53.1226,12513.0
2019-02-08 10:40:00,59.1,59.14,59.03,59.03,12961.0,53.1406,53.1765,53.0776,53.0776,12961.0
2019-02-08 10:45:00,59.03,59.04,58.84,58.85,10320.0,53.0776,53.0866,52.9068,52.9158,10320.0
2019-02-08 10:50:00,58.86,58.87,58.59,58.6,39315.0,52.9248,52.9338,52.682,52.691,39315.0
2019-02-08 10:55:00,58.6,58.74,58.55,58.57,32189.0,52.691,52.8169,52.646,52.664,32189.0
2019-02-08 11:00:00,58.56,58.59,58.52,58.55,14507.0,52.655,52.682,52.6191,52.646,14507.0
2019-02-08 11:05:00,58.55,58.7,58.54,58.64,15835.0,52.646,52.7809,52.637,52.727,15835.0
2019-02-08 11:10:00,58.63,58.67,58.56,58.67,18758.0,52.718,52.7539,52.655,52.7539,18758.0
2019-02-08 11:15:00,58.69,58.83,58.68,58.68,12732.0,52.7719,52.8978,52.7629,52.7629,12732.0
2019-02-08 11:20:00,58.68,58.81,58.66,58.78,13051.0,52.7629,52.8798,52.7449,52.8528,13051.0
2019-02-08 11:25:00,58.77,58.78,58.66,58.67,10458.0,52.8439,52.8528,52.7449,52.7539,10458.0
2019-02-08 11:30:00,58.66,58.72,58.66,58.7,13660.0,52.7449,52.7989,52.7449,52.7809,13660.0
2019-02-08 11:35:00,58.69,58.74,58.63,58.68,12515.0,52.7719,52.8169,52.718,52.7629,12515.0
2019-02-08 11:40:00,58.68,58.75,58.65,58.72,18250.0,52.7629,52.8259,52.736,52.7989,18250.0
2019-02-08 11:45:00,58.71,58.71,58.42,58.52,38531.0,52.7899,52.7899,52.5291,52.6191,38531.0
2019-02-08 11:50:00,58.51,58.6,58.45,58.6,23113.0,52.6101,52.691,52.5561,52.691,23113.0
2019-02-08 11:55:00,58.61,58.72,58.61,58.7,12414.0,52.7,52.7989,52.7,52.7809,12414.0
2019-02-08 12:00:00,58.69,58.73,58.56,58.56,24299.0,52.7719,52.8079,52.655,52.655,24299.0
2019-02-08 12:05:00,58.56,58.58,58.52,58.52,14146.0,52.655,52.673,52.6191,52.6191,14146.0
2019-02-08 12:10:00,58.51,58.53,58.45,58.47,13360.0,52.6101,52.6281,52.5561,52.5741,13360.0
2019-02-08 12:15:00,58.46,58.56,58.45,58.5,19414.0,52.5651,52.655,52.5561,52.6011,19414.0
2019-02-08 12:20:00,58.51,58.62,58.5,58.57,10079.0,52.6101,52.709,52.6011,52.664,10079.0
2019-02-08 12:25:00,58.57,58.61,58.54,58.55,6917.0,52.664,52.7,52.637,52.646,6917.0
2019-02-08 12:30:00,58.56,58.63,58.56,58.61,10841.0,52.655,52.718,52.655,52.7,10841.0
2019-02-08 12:35:00,58.61,58.66,58.59,58.64,11552.0,52.7,52.7449,52.682,52.727,11552.0
2019-02-08 12:40:00,58.64,58.67,58.58,58.6,10611.0,52.727,52.7539,52.673,52.691,10611.0
2019-02-08 12:45:00,58.61,58.7,58.6,58.69,11590.0,52.7,52.7809,52.691,52.7719,11590.0
2019-02-08 12:50:00,58.69,58.72,58.66,58.67,11787.0,52.7719,52.7989,52.7449,52.7539,11787.0
2019-02-08 12:55:00,58.67,58.71,58.64,58.65,4586.0,52.7539,52.7899,52.727,52.736,4586.0
2019-02-08 13:00:00,58.65,58.71,58.64,58.71,11101.0,52.736,52.7899,52.727,52.7899,11101.0
2019-02-08 13:05:00,58.71,58.77,58.7,58.76,7929.0,52.7899,52.8439,52.7809,52.8349,7929.0
2019-02-08 13:10:00,58.76,58.87,58.76,58.87,9813.0,52.8349,52.9338,52.8349,52.9338,9813.0
2019-02-08 13:15:00,58.87,58.87,58.74,58.76,16602.0,52.9338,52.9338,52.8169,52.8349,16602.0
2019-02-08 13:20:00,58.76,58.77,58.72,58.72,13108.0,52.8349,52.8439,52.7989,52.7989,13108.0
2019-02-08 13:25:00,58.72,58.72,58.66,58.68,8997.0,52.7989,52.7989,52.7449,52.7629,8997.0
2019-02-08 13:30:00,58.67,58.7,58.52,58.54,48878.0,52.7539,52.7809,52.6191,52.637,48878.0
2019-02-08 13:35:00,58.54,58.61,58.47,58.59,32887.0,52.637,52.7,52.5741,52.682,32887.0
2019-02-08 13:40:00,58.59,58.66,58.58,58.66,7654.0,52.682,52.7449,52.673,52.7449,7654.0
2019-02-08 13:45:00,58.67,58.71,58.65,58.67,9655.0,52.7539,52.7899,52.736,52.7539,9655.0
2019-02-08 13:50:00,58.67,58.71,58.66,58.68,11207.0,52.7539,52.7899,52.7449,52.7629,11207.0
2019-02-08 13:55:00,58.68,58.77,58.67,58.73,9682.0,52.7629,52.8439,52.7539,52.8079,9682.0
2019-02-08 14:00:00,58.74,58.75,58.7,58.73,10610.0,52.8169,52.8259,52.7809,52.8079,10610.0
2019-02-08 14:05:00,58.73,58.8,58.71,58.8,12163.0,52.8079,52.8708,52.7899,52.8708,12163.0
2019-02-08 14:10:00,58.81,58.9,58.8,58.9,8624.0,52.8798,52.9607,52.8708,52.9607,8624.0
2019-02-08 14:15:00,58.9,58.96,58.86,58.93,21849.0,52.9607,53.0147,52.9248,52.9877,21849.0
2019-02-08 14:20:00,58.93,58.94,58.89,58.92,12904.0,52.9877,52.9967,52.9518,52.9787,12904.0
2019-02-08 14:25:00,58.91,58.91,58.89,58.91,10109.0,52.9697,52.9697,52.9518,52.9697,10109.0
2019-02-08 14:30:00,58.9,58.97,58.89,58.97,10412.0,52.9607,53.0237,52.9518,53.0237,10412.0
2019-02-08 14:35:00,58.98,58.98,58.93,58.94,16271.0,53.0327,53.0327,52.9877,52.9967,16271.0
2019-02-08 14:40:00,58.95,58.95,58.91,58.94,11369.0,53.0057,53.0057,52.9697,52.9967,11369.0
2019-02-08 14:45:00,58.96,58.98,58.91,58.92,14309.0,53.0147,53.0327,52.9697,52.9787,14309.0
2019-02-08 14:50:00,58.92,58.96,58.89,58.9,19091.0,52.9787,53.0147,52.9518,52.9607,19091.0
2019-02-08 14:55:00,58.91,58.93,58.88,58.9,13249.0,52.9697,52.9877,52.9428,52.9607,13249.0
2019-02-08 15:00:00,58.91,58.91,58.77,58.78,23661.0,52.9697,52.9697,52.8439,52.8528,23661.0
2019-02-08 15:05:00,58.78,58.79,58.73,58.76,32367.0,52.8528,52.8618,52.8079,52.8349,32367.0
2019-02-08 15:10:00,58.75,58.85,58.75,58.84,17533.0,52.8259,52.9158,52.8259,52.9068,17533.0
2019-02-08 15:15:00,58.84,58.87,58.83,58.85,16621.0,52.9068,52.9338,52.8978,52.9158,16621.0
2019-02-08 15:20:00,58.86,59.0,58.85,58.97,35991.0,52.9248,53.0507,52.9158,53.0237,35991.0
2019-02-08 15:25:00,58.97,59.21,58.96,59.21,73528.0,53.0237,53.2395,53.0147,53.2395,73528.0
2019-02-08 15:30:00,59.22,59.25,59.17,59.24,102154.0,53.2485,53.2755,53.2035,53.2665,102154.0
2019-02-08 15:35:00,59.24,59.24,59.17,59.21,54905.0,53.2665,53.2665,53.2035,53.2395,54905.0
2019-02-08 15:40:00,59.2,59.2,59.0,59.02,41751.0,53.2305,53.2305,53.0507,53.0686,41751.0
2019-02-08 15:45:00,59.01,59.06,58.99,59.03,55958.0,53.0597,53.1046,53.0417,53.0776,55958.0
2019-02-08 15:50:00,59.02,59.04,59.02,59.04,27988.0,53.0686,53.0866,53.0686,53.0866,27988.0
2019-02-08 15:55:00,59.03,59.06,58.98,59.01,141631.0,53.0776,53.1046,53.0327,53.0597,141631.0
2019-02-11 09:30:00,59.52,59.69,59.41,59.63,34259.0,53.5182,53.6711,53.4193,53.6171,34259.0
2019-02-11 09:35:00,59.72,59.73,59.3,59.31,31787.0,53.6981,53.7071,53.3204,53.3294,31787.0
2019-02-11 09:40:00,59.3,59.38,59.11,59.27,24305.0,53.3204,53.3923,53.1496,53.2934,24305.0
2019-02-11 09:45:00,59.25,59.27,58.81,58.83,25287.0,53.2755,53.2934,52.8798,52.8978,25287.0
2019-02-11 09:50:00,58.83,59.15,58.75,58.98,28883.0,52.8978,53.1855,52.8259,53.0327,28883.0
2019-02-11 09:55:00,58.97,58.99,58.76,58.78,21076.0,53.0237,53.0417,52.8349,52.8528,21076.0
2019-02-11 10:00:00,58.82,58.99,58.77,58.77,21271.0,52.8888,53.0417,52.8439,52.8439,21271.0
2019-02-11 10:05:00,58.82,58.93,58.72,58.8,37326.0,52.8888,52.9877,52.7989,52.8708,37326.0
2019-02-11 10:10:00,58.83,58.88,58.72,58.76,18860.0,52.8978,52.9428,52.7989,52.8349,18860.0
2019-02-11 10:15:00,58.78,58.91,58.73,58.91,28814.0,52.8528,52.9697,52.8079,52.9697,28814.0
2019-02-11 10:20:00,58.9,59.07,58.77,58.89,98043.0,52.9607,53.1136,52.8439,52.9518,98043.0
2019-02-11 10:25:00,58.87,58.9,58.78,58.82,10734.0,52.9338,52.9607,52.8528,52.8888,10734.0
2019-02-11 10:30:00,58.82,58.95,58.77,58.94,8551.0,52.8888,53.0057,52.8439,52.9967,8551.0
2019-02-11 10:35:00,58.97,59.14,58.94,59.08,128782.0,53.0237,53.1765,52.9967,53.1226,128782.0
2019-02-11 10:40:00,59.07,59.19,59.07,59.16,17014.0,53.1136,53.2215,53.1136,53.1945,17014.0
2019-02-11 10:45:00,59.16,59.26,59.14,59.26,14360.0,53.1945,53.2844,53.1765,53.2844,14360.0
2019-02-11 10:50:00,59.26,59.33,59.16,59.22,17950.0,53.2844,53.3474,53.1945,53.2485,17950.0
2019-02-11 10:55:00,59.21,59.29,59.17,59.27,14639.0,53.2395,53.3114,53.2035,53.2934,14639.0
2019-02-11 11:00:00,59.28,59.39,59.26,59.32,22526.0,53.3024,53.4013,53.2844,53.3384,22526.0
2019-02-11 11:05:00,59.32,59.32,59.07,59.08,29977.0,53.3384,53.3384,53.1136,53.1226,29977.0
2019-02-11 11:10:00,59.08,59.25,59.07,59.18,13265.0,53.1226,53.2755,53.1136,53.2125,13265.0
2019-02-11 11:15:00,59.18,59.34,59.18,59.29,13938.0,53.2125,53.3564,53.2125,53.3114,13938.0
2019-02-11 11:20:00,59.29,59.44,59.29,59.43,17326.0,53.3114,53.4463,53.3114,53.4373,17326.0
2019-02-11 11:25:00,59.43,59.47,59.28,59.28,16132.0,53.4373,53.4733,53.3024,53.3024,16132.0
2019-02-11 11:30:00,59.28,59.36,59.24,59.32,17819.0,53.3024,53.3744,53.2665,53.3384,17819.0
2019-02-11 11:35:00,59.33,59.33,59.17,59.23,13200.0,53.3474,53.3474,53.2035,53.2575,13200.0
2019-02-11 11:40:00,59.21,59.25,59.18,59.22,15979.0,53.2395,53.2755,53.2125,53.2485,15979.0
2019-02-11 11:45:00,59.23,59.4,59.22,59.4,10954.0,53.2575,53.4103,53.2485,53.4103,10954.0
2019-02-11 11:50:00,59.4,59.41,59.3,59.35,7371.0,53.4103,53.4193,53.3204,53.3654,7371.0
2019-02-11 11:55:00,59.35,59.48,59.31,59.48,81519.0,53.3654,53.4823,53.3294,53.4823,81519.0
2019-02-11 12:00:00,59.48,59.73,59.47,59.67,34974.0,53.4823,53.7071,53.4733,53.6531,34974.0
2019-02-11 12:05:00,59.66,59.77,59.65,59.74,28935.0,53.6441,53.743,53.6351,53.716,28935.0
2019-02-11 12:10:00,59.73,59.75,59.65,59.7,15291.0,53.7071,53.725,53.6351,53.6801,15291.0
2019-02-11 12:15:00,59.71,59.75,59.67,59.7,25089.0,53.6891,53.725,53.6531,53.6801,25089.0
2019-02-11 12:20:00,59.7,59.74,59.68,59.73,13910.0,53.6801,53.716,53.6621,53.7071,13910.0
2019-02-11 12:25:00,59.73,59.76,59.7,59.74,19194.0,53.7071,53.734,53.6801,53.716,19194.0
2019-02-11 12:30:00,59.75,59.82,59.73,59.79,18356.0,53.725,53.788,53.7071,53.761,18356.0
2019-02-11 12:35:00,59.8,59.82,59.75,59.79,21831.0,53.77,53.788,53.725,53.761,21831.0
2019-02-11 12:40:00,59.78,59.87,59.78,59.82,27844.0,53.752,53.8329,53.752,53.788,27844.0
2019-02-11 12:45:00,59.81,59.93,59.8,59.93,34153.0,53.779,53.8869,53.77,53.8869,34153.0
2019-02-11 12:50:00,59.93,59.95,59.8,59.82,28230.0,53.8869,53.9049,53.77,53.788,28230.0
2019-02-11 12:55:00,59.82,59.86,59.8,59.81,10722.0,53.788,53.8239,53.77,53.779,10722.0
2019-02-11 13:00:00,59.81,59.85,59.78,59.83,11945.0,53.779,53.815,53.752,53.797,11945.0
2019-02-11 13:05:00,59.83,59.84,59.76,59.78,10652.0,53.797,53.806,53.734,53.752,10652.0
2019-02-11 13:10:00,59.77,59.78,59.68,59.75,10001.0,53.743,53.752,53.6621,53.725,10001.0
2019-02-11 13:15:00,59.76,59.81,59.74,59.8,10700.0,53.734,53.779,53.716,53.77,10700.0
2019-02-11 13:20:00,59.8,59.81,59.75,59.76,18024.0,53.77,53.779,53.725,53.734,18024.0
2019-02-11 13:25:00,59.77,59.77,59.65,59.66,18199.0,53.743,53.743,53.6351,53.6441,18199.0
2019-02-11 13:30:00,59.67,59.68,59.56,59.56,12005.0,53.6531,53.6621,53.5542,53.5542,12005.0
2019-02-11 13:35:00,59.57,59.72,59.55,59.61,77898.0,53.5632,53.6981,53.5452,53.5992,77898.0
2019-02-11 13:40:00,59.61,59.61,59.55,59.56,15533.0,53.5992,53.5992,53.5452,53.5542,15533.0
2019-02-11 13:45:00,59.56,59.6,59.52,59.6,27976.0,53.5542,53.5902,53.5182,53.5902,27976.0
2019-02-11 13:50:00,59.59,59.6,59.55,59.58,14484.0,53.5812,53.5902,53.5452,53.5722,14484.0
2019-02-11 13:55:00,59.56,59.64,59.55,59.63,19855.0,53.5542,53.6261,53.5452,53.6171,19855.0
2019-02-11 14:00:00,59.62,59.62,59.53,59.57,19049.0,53.6081,53.6081,53.5272,53.5632,19049.0
2019-02-11 14:05:00,59.57,59.6,59.54,59.55,10637.0,53.5632,53.5902,53.5362,53.5452,10637.0
2019-02-11 14:10:00,59.55,59.6,59.53,59.6,16186.0,53.5452,53.5902,53.5272,53.5902,16186.0
2019-02-11 14:15:00,59.6,59.64,59.58,59.62,12651.0,53.5902,53.6261,53.5722,53.6081,12651.0
2019-02-11 14:20:00,59.63,59.63,59.46,59.49,26618.0,53.6171,53.6171,53.4643,53.4913,26618.0
2019-02-11 14:25:00,59.49,59.51,59.46,59.5,24524.0,53.4913,53.5092,53.4643,53.5002,24524.0
2019-02-11 14:30:00,59.5,59.52,59.48,59.5,11225.0,53.5002,53.5182,53.4823,53.5002,11225.0
2019-02-11 14:35:00,59.5,59.51,59.48,59.49,7529.0,53.5002,53.5092,53.4823,53.4913,7529.0
2019-02-11 14:40:00,59.49,59.51,59.46,59.46,16655.0,53.4913,53.5092,53.4643,53.4643,16655.0
2019-02-11 14:45:00,59.47,59.48,59.39,59.44,9204.0,53.4733,53.4823,53.4013,53.4463,9204.0
2019-02-11 14:50:00,59.45,59.5,59.45,59.46,13234.0,53.4553,53.5002,53.4553,53.4643,13234.0
2019-02-11 14:55:00,59.47,59.57,59.46,59.53,6477.0,53.4733,53.5632,53.4643,53.5272,6477.0
2019-02-11 15:00:00,59.54,59.62,59.54,59.6,10330.0,53.5362,53.6081,53.5362,53.5902,10330.0
2019-02-11 15:05:00,59.6,59.63,59.58,59.61,7600.0,53.5902,53.6171,53.5722,53.5992,7600.0
2019-02-11 15:10:00,59.62,59.63,59.58,59.58,7550.0,53.6081,53.6171,53.5722,53.5722,7550.0
2019-02-11 15:15:00,59.58,59.67,59.58,59.63,18984.0,53.5722,53.6531,53.5722,53.6171,18984.0
2019-02-11 15:20:00,59.64,59.68,59.64,59.67,16189.0,53.6261,53.6621,53.6261,53.6531,16189.0
2019-02-11 15:25:00,59.68,59.74,59.64,59.68,16559.0,53.6621,53.716,53.6261,53.6621,16559.0
2019-02-11 15:30:00,59.69,59.7,59.63,59.67,29525.0,53.6711,53.6801,53.6171,53.6531,29525.0
2019-02-11 15:35:00,59.67,59.7,59.62,59.62,18441.0,53.6531,53.6801,53.6081,53.6081,18441.0
2019-02-11 15:40:00,59.61,59.64,59.59,59.63,19108.0,53.5992,53.6261,53.5812,53.6171,19108.0
2019-02-11 15:45:00,59.63,59.67,59.59,59.6,29405.0,53.6171,53.6531,53.5812,53.5902,29405.0
2019-02-11 15:50:00,59.6,59.67,59.6,59.65,29227.0,53.5902,53.6531,53.5902,53.6351,29227.0
2019-02-11 15:55:00,59.64,59.69,59.55,59.6,120636.0,53.6261,53.6711,53.5452,53.5902,120636.0
2019-02-12 09:30:00,60.0,60.41,59.85,60.34,57083.0,53.9498,54.3185,53.815,54.2555,57083.0
2019-02-12 09:35:00,60.34,60.56,60.33,60.47,52484.0,54.2555,54.4534,54.2466,54.3724,52484.0
2019-02-12 09:40:00,60.46,60.56,60.37,60.38,37880.0,54.3634,54.4534,54.2825,54.2915,37880.0
2019-02-12 09:45:00,60.4,60.74,60.39,60.72,87263.0,54.3095,54.6152,54.3005,54.5972,87263.0
2019-02-12 09:50:00,60.72,60.8,60.66,60.74,67583.0,54.5972,54.6692,54.5433,54.6152,67583.0
2019-02-12 09:55:00,60.73,60.78,60.7,60.76,59875.0,54.6062,54.6512,54.5792,54.6332,59875.0
2019-02-12 10:00:00,60.76,61.09,60.76,61.05,231113.0,54.6332,54.9299,54.6332,54.8939,231113.0
2019-02-12 10:05:00,61.04,61.04,60.74,60.84,49652.0,54.885,54.885,54.6152,54.7051,49652.0
2019-02-12 10:10:00,60.84,60.88,60.68,60.68,43525.0,54.7051,54.7411,54.5613,54.5613,43525.0
2019-02-12 10:15:00,60.67,60.67,60.55,60.57,44760.0,54.5523,54.5523,54.4444,54.4623,44760.0
2019-02-12 10:20:00,60.57,60.57,60.48,60.57,75468.0,54.4623,54.4623,54.3814,54.4623,75468.0
2019-02-12 10:25:00,60.58,60.62,60.57,60.62,29528.0,54.4713,54.5073,54.4623,54.5073,29528.0
2019-02-12 10:30:00,60.63,60.65,60.56,60.63,25821.0,54.5163,54.5343,54.4534,54.5163,25821.0
2019-02-12 10:35:00,60.62,60.63,60.56,60.59,32186.0,54.5073,54.5163,54.4534,54.4803,32186.0
2019-02-12 10:40:00,60.59,60.61,60.38,60.39,35047.0,54.4803,54.4983,54.2915,54.3005,35047.0
2019-02-12 10:45:00,60.39,60.44,60.34,60.43,46763.0,54.3005,54.3455,54.2555,54.3365,46763.0
2019-02-12 10:50:00,60.43,60.51,60.43,60.51,16012.0,54.3365,54.4084,54.3365,54.4084,16012.0
2019-02-12 10:55:00,60.52,60.63,60.48,60.59,39874.0,54.4174,54.5163,54.3814,54.4803,39874.0
2019-02-12 11:00:00,60.59,60.62,60.44,60.44,20806.0,54.4803,54.5073,54.3455,54.3455,20806.0
2019-02-12 11:05:00,60.42,60.5,60.39,60.5,17770.0,54.3275,54.3994,54.3005,54.3994,17770.0
2019-02-12 11:10:00,60.5,60.52,60.48,60.51,13059.0,54.3994,54.4174,54.3814,54.4084,13059.0
2019-02-12 11:15:00,60.51,60.55,60.47,60.53,9710.0,54.4084,54.4444,54.3724,54.4264,9710.0
2019-02-12 11:20:00,60.51,60.52,60.47,60.5,11423.0,54.4084,54.4174,54.3724,54.3994,11423.0
2019-02-12 11:25:00,60.49,60.59,60.49,60.59,14238.0,54.3904,54.4803,54.3904,54.4803,14238.0
2019-02-12 11:30:00,60.58,60.58,60.51,60.55,8494.0,54.4713,54.4713,54.4084,54.4444,8494.0
2019-02-12 11:35:00,60.55,60.61,60.52,60.6,9966.0,54.4444,54.4983,54.4174,54.4893,9966.0
2019-02-12 11:40:00,60.59,60.63,60.58,60.58,12071.0,54.4803,54.5163,54.4713,54.4713,12071.0
2019-02-12 11:45:00,60.57,60.57,60.52,60.55,10735.0,54.4623,54.4623,54.4174,54.4444,10735.0
2019-02-12 11:50:00,60.56,60.6,60.5,60.51,18242.0,54.4534,54.4893,54.3994,54.4084,18242.0
2019-02-12 11:55:00,60.52,60.58,60.51,60.57,10480.0,54.4174,54.4713,54.4084,54.4623,10480.0
2019-02-12 12:00:00,60.57,60.64,60.57,60.64,9814.0,54.4623,54.5253,54.4623,54.5253,9814.0
2019-02-12 12:05:00,60.64,60.64,60.53,60.54,12135.0,54.5253,54.5253,54.4264,54.4354,12135.0
2019-02-12 12:10:00,60.54,60.55,60.49,60.51,13753.0,54.4354,54.4444,54.3904,54.4084,13753.0
2019-02-12 12:15:00,60.51,60.53,60.32,60.34,38666.0,54.4084,54.4264,54.2376,54.2555,38666.0
2019-02-12 12:20:00,60.35,60.5,60.35,60.5,18848.0,54.2645,54.3994,54.2645,54.3994,18848.0
2019-02-12 12:25:00,60.5,60.54,60.46,60.48,9290.0,54.3994,54.4354,54.3634,54.3814,9290.0
2019-02-12 12:30:00,60.49,60.54,60.48,60.49,9607.0,54.3904,54.4354,54.3814,54.3904,9607.0
2019-02-12 12:35:00,60.49,60.54,60.48,60.48,8720.0,54.3904,54.4354,54.3814,54.3814,8720.0
2019-02-12 12:40:00,60.5,60.51,60.42,60.42,9593.0,54.3994,54.4084,54.3275,54.3275,9593.0
2019-02-12 12:45:00,60.42,60.43,60.33,60.33,8201.0,54.3275,54.3365,54.2466,54.2466,8201.0
2019-02-12 12:50:00,60.34,60.39,60.32,60.35,12180.0,54.2555,54.3005,54.2376,54.2645,12180.0
2019-02-12 12:55:00,60.35,60.4,60.34,60.38,10009.0,54.2645,54.3095,54.2555,54.2915,10009.0
2019-02-12 13:00:00,60.37,60.37,60.32,60.34,10411.0,54.2825,54.2825,54.2376,54.2555,10411.0
2019-02-12 13:05:00,60.35,60.39,60.32,60.38,10204.0,54.2645,54.3005,54.2376,54.2915,10204.0
2019-02-12 13:10:00,60.39,60.41,60.37,60.39,6342.0,54.3005,54.3185,54.2825,54.3005,6342.0
2019-02-12 13:15:00,60.38,60.42,60.36,60.42,11797.0,54.2915,54.3275,54.2735,54.3275,11797.0
2019-02-12 13:20:00,60.41,60.43,60.38,60.42,6752.0,54.3185,54.3365,54.2915,54.3275,6752.0
2019-02-12 13:25:00,60.43,60.48,60.41,60.46,11313.0,54.3365,54.3814,54.3185,54.3634,11313.0
2019-02-12 13:30:00,60.47,60.53,60.46,60.53,7304.0,54.3724,54.4264,54.3634,54.4264,7304.0
2019-02-12 13:35:00,60.53,60.55,60.47,60.47,13327.0,54.4264,54.4444,54.3724,54.3724,13327.0
2019-02-12 13:40:00,60.47,60.47,60.42,60.44,13484.0,54.3724,54.3724,54.3275,54.3455,13484.0
2019-02-12 13:45:00,60.45,60.47,60.43,60.44,11906.0,54.3544,54.3724,54.3365,54.3455,11906.0
2019-02-12 13:50:00,60.44,60.51,60.42,60.51,12441.0,54.3455,54.4084,54.3275,54.4084,12441.0
2019-02-12 13:55:00,60.52,60.54,60.5,60.54,10022.0,54.4174,54.4354,54.3994,54.4354,10022.0
2019-02-12 14:00:00,60.54,60.54,60.48,60.5,14419.0,54.4354,54.4354,54.3814,54.3994,14419.0
2019-02-12 14:05:00,60.49,60.53,60.49,60.5,11244.0,54.3904,54.4264,54.3904,54.3994,11244.0
2019-02-12 14:10:00,60.5,60.54,60.5,60.54,11843.0,54.3994,54.4354,54.3994,54.4354,11843.0
2019-02-12 14:15:00,60.53,60.59,60.53,60.59,11088.0,54.4264,54.4803,54.4264,54.4803,11088.0
2019-02-12 14:20:00,60.58,60.65,60.58,60.65,13796.0,54.4713,54.5343,54.4713,54.5343,13796.0
2019-02-12 14:25:00,60.64,60.65,60.56,60.58,11758.0,54.5253,54.5343,54.4534,54.4713,11758.0
2019-02-12 14:30:00,60.58,60.58,60.53,60.56,12217.0,54.4713,54.4713,54.4264,54.4534,12217.0
2019-02-12 14:35:00,60.56,60.56,60.5,60.52,11953.0,54.4534,54.4534,54.3994,54.4174,11953.0
2019-02-12 14:40:00,60.52,60.53,60.51,60.53,9758.0,54.4174,54.4264,54.4084,54.4264,9758.0
2019-02-12 14:45:00,60.53,60.59,60.52,60.56,18815.0,54.4264,54.4803,54.4174,54.4534,18815.0
2019-02-12 14:50:00,60.55,60.56,60.49,60.51,21929.0,54.4444,54.4534,54.3904,54.4084,21929.0
2019-02-12 14:55:00,60.5,60.5,60.45,60.47,23398.0,54.3994,54.3994,54.3544,54.3724,23398.0
2019-02-12 15:00:00,60.47,60.48,60.45,60.47,13710.0,54.3724,54.3814,54.3544,54.3724,13710.0
2019-02-12 15:05:00,60.46,60.5,60.44,60.45,18278.0,54.3634,54.3994,54.3455,54.3544,18278.0
2019-02-12 15:10:00,60.46,60.46,60.4,60.41,29287.0,54.3634,54.3634,54.3095,54.3185,29287.0
2019-02-12 15:15:00,60.41,60.43,60.4,60.42,15435.0,54.3185,54.3365,54.3095,54.3275,15435.0
2019-02-12 15:20:00,60.41,60.45,60.39,60.44,27275.0,54.3185,54.3544,54.3005,54.3455,27275.0
2019-02-12 15:25:00,60.43,60.44,60.41,60.41,31682.0,54.3365,54.3455,54.3185,54.3185,31682.0
2019-02-12 15:30:00,60.42,60.44,60.3,60.31,29482.0,54.3275,54.3455,54.2196,54.2286,29482.0
2019-02-12 15:35:00,60.31,60.31,60.27,60.27,46941.0,54.2286,54.2286,54.1926,54.1926,46941.0
2019-02-12 15:40:00,60.27,60.28,60.14,60.14,53987.0,54.1926,54.2016,54.0757,54.0757,53987.0
2019-02-12 15:45:00,60.15,60.23,60.14,60.17,59586.0,54.0847,54.1566,54.0757,54.1027,59586.0
2019-02-12 15:50:00,60.17,60.17,60.11,60.12,86847.0,54.1027,54.1027,54.0487,54.0577,86847.0
2019-02-12 15:55:00,60.13,60.16,60.11,60.11,99129.0,54.0667,54.0937,54.0487,54.0487,99129.0
2019-02-13 09:30:00,60.62,60.91,60.52,60.89,60745.0,54.5073,54.7681,54.4174,54.7501,60745.0
2019-02-13 09:35:00,60.84,60.96,60.71,60.71,54530.0,54.7051,54.813,54.5882,54.5882,54530.0
2019-02-13 09:40:00,60.75,60.82,60.65,60.82,19300.0,54.6242,54.6871,54.5343,54.6871,19300.0
2019-02-13 09:45:00,60.82,60.84,60.62,60.66,22931.0,54.6871,54.7051,54.5073,54.5433,22931.0
2019-02-13 09:50:00,60.67,60.7,60.58,60.58,6311.0,54.5523,54.5792,54.4713,54.4713,6311.0
2019-02-13 09:55:00,60.6,60.61,60.47,60.49,10427.0,54.4893,54.4983,54.3724,54.3904,10427.0
2019-02-13 10:00:00,60.48,60.48,60.32,60.43,16996.0,54.3814,54.3814,54.2376,54.3365,16996.0
2019-02-13 10:05:00,60.43,60.45,60.34,60.35,12850.0,54.3365,54.3544,54.2555,54.2645,12850.0
2019-02-13 10:10:00,60.35,60.44,60.31,60.31,8627.0,54.2645,54.3455,54.2286,54.2286,8627.0
2019-02-13 10:15:00,60.32,60.39,60.2,60.39,31131.0,54.2376,54.3005,54.1297,54.3005,31131.0
2019-02-13 10:20:00,60.4,60.53,60.4,60.43,19132.0,54.3095,54.4264,54.3095,54.3365,19132.0
2019-02-13 10:25:00,60.45,60.57,60.45,60.5,15266.0,54.3544,54.4623,54.3544,54.3994,15266.0
2019-02-13 10:30:00,60.5,60.52,60.41,60.45,14586.0,54.3994,54.4174,54.3185,54.3544,14586.0
2019-02-13 10:35:00,60.46,60.55,60.41,60.44,20260.0,54.3634,54.4444,54.3185,54.3455,20260.0
2019-02-13 10:40:00,60.44,60.45,60.38,60.43,19138.0,54.3455,54.3544,54.2915,54.3365,19138.0
2019-02-13 10:45:00,60.45,60.52,60.41,60.46,12296.0,54.3544,54.4174,54.3185,54.3634,12296.0
2019-02-13 10:50:00,60.47,60.59,60.4,60.43,17240.0,54.3724,54.4803,54.3095,54.3365,17240.0
2019-02-13 10:55:00,60.44,60.44,60.36,60.41,19617.0,54.3455,54.3455,54.2735,54.3185,19617.0
2019-02-13 11:00:00,60.4,60.45,60.39,60.41,6874.0,54.3095,54.3544,54.3005,54.3185,6874.0
2019-02-13 11:05:00,60.41,60.45,60.4,60.43,6101.0,54.3185,54.3544,54.3095,54.3365,6101.0
2019-02-13 11:10:00,60.43,60.44,60.36,60.36,7181.0,54.3365,54.3455,54.2735,54.2735,7181.0
2019-02-13 11:15:00,60.37,60.41,60.32,60.32,11379.0,54.2825,54.3185,54.2376,54.2376,11379.0
2019-02-13 11:20:00,60.32,60.34,60.24,60.31,46944.0,54.2376,54.2555,54.1656,54.2286,46944.0
2019-02-13 11:25:00,60.31,60.34,60.19,60.19,83376.0,54.2286,54.2555,54.1207,54.1207,83376.0
2019-02-13 11:30:00,60.19,60.2,60.08,60.09,24965.0,54.1207,54.1297,54.0218,54.0308,24965.0
2019-02-13 11:35:00,60.09,60.16,60.06,60.06,17113.0,54.0308,54.0937,54.0038,54.0038,17113.0
2019-02-13 11:40:00,60.06,60.1,60.02,60.08,16740.0,54.0038,54.0397,53.9678,54.0218,16740.0
2019-02-13 11:45:00,60.07,60.13,60.07,60.13,9643.0,54.0128,54.0667,54.0128,54.0667,9643.0
2019-02-13 11:50:00,60.13,60.24,60.13,60.24,5650.0,54.0667,54.1656,54.0667,54.1656,5650.0
2019-02-13 11:55:00,60.23,60.34,60.23,60.34,17822.0,54.1566,54.2555,54.1566,54.2555,17822.0
2019-02-13 12:00:00,60.35,60.39,60.33,60.37,13406.0,54.2645,54.3005,54.2466,54.2825,13406.0
2019-02-13 12:05:00,60.38,60.39,60.33,60.33,7499.0,54.2915,54.3005,54.2466,54.2466,7499.0
2019-02-13 12:10:00,60.34,60.34,60.31,60.32,3052.0,54.2555,54.2555,54.2286,54.2376,3052.0
2019-02-13 12:15:00,60.33,60.34,60.28,60.29,9949.0,54.2466,54.2555,54.2016,54.2106,9949.0
2019-02-13 12:20:00,60.3,60.32,60.27,60.3,6653.0,54.2196,54.2376,54.1926,54.2196,6653.0
2019-02-13 12:25:00,60.3,60.38,60.3,60.37,4367.0,54.2196,54.2915,54.2196,54.2825,4367.0
2019-02-13 12:30:00,60.37,60.38,60.32,60.34,9378.0,54.2825,54.2915,54.2376,54.2555,9378.0
2019-02-13 12:35:00,60.35,60.35,60.32,60.33,4498.0,54.2645,54.2645,54.2376,54.2466,4498.0
2019-02-13 12:40:00,60.34,60.36,60.33,60.35,5509.0,54.2555,54.2735,54.2466,54.2645,5509.0
2019-02-13 12:45:00,60.36,60.44,60.36,60.36,11326.0,54.2735,54.3455,54.2735,54.2735,11326.0
2019-02-13 12:50:00,60.37,60.37,60.3,60.32,2900.0,54.2825,54.2825,54.2196,54.2376,2900.0
2019-02-13 12:55:00,60.32,60.34,60.3,60.34,14534.0,54.2376,54.2555,54.2196,54.2555,14534.0
2019-02-13 13:00:00,60.34,60.34,60.31,60.34,9122.0,54.2555,54.2555,54.2286,54.2555,9122.0
2019-02-13 13:05:00,60.33,60.38,60.31,60.37,3643.0,54.2466,54.2915,54.2286,54.2825,3643.0
2019-02-13 13:10:00,60.37,60.38,60.34,60.38,4734.0,54.2825,54.2915,54.2555,54.2915,4734.0
2019-02-13 13:15:00,60.38,60.42,60.37,60.41,3812.0,54.2915,54.3275,54.2825,54.3185,3812.0
2019-02-13 13:20:00,60.41,60.5,60.41,60.49,21029.0,54.3185,54.3994,54.3185,54.3904,21029.0
2019-02-13 13:25:00,60.49,60.61,60.48,60.48,31078.0,54.3904,54.4983,54.3814,54.3814,31078.0
2019-02-13 13:30:00,60.48,60.51,60.48,60.51,8123.0,54.3814,54.4084,54.3814,54.4084,8123.0
2019-02-13 13:35:00,60.5,60.51,60.49,60.51,4601.0,54.3994,54.4084,54.3904,54.4084,4601.0
2019-02-13 13:40:00,60.5,60.51,60.46,60.46,10062.0,54.3994,54.4084,54.3634,54.3634,10062.0
2019-02-13 13:45:00,60.46,60.46,60.42,60.42,4599.0,54.3634,54.3634,54.3275,54.3275,4599.0
2019-02-13 13:50:00,60.42,60.44,60.39,60.44,26146.0,54.3275,54.3455,54.3005,54.3455,26146.0
2019-02-13 13:55:00,60.42,60.44,60.38,60.39,22334.0,54.3275,54.3455,54.2915,54.3005,22334.0
2019-02-13 14:00:00,60.39,60.4,60.37,60.38,10960.0,54.3005,54.3095,54.2825,54.2915,10960.0
2019-02-13 14:05:00,60.37,60.39,60.29,60.31,12372.0,54.2825,54.3005,54.2106,54.2286,12372.0
2019-02-13 14:10:00,60.3,60.32,60.28,60.32,13086.0,54.2196,54.2376,54.2016,54.2376,13086.0
2019-02-13 14:15:00,60.32,60.33,60.28,60.3,9386.0,54.2376,54.2466,54.2016,54.2196,9386.0
2019-02-13 14:20:00,60.31,60.31,60.25,60.28,12162.0,54.2286,54.2286,54.1746,54.2016,12162.0
2019-02-13 14:25:00,60.28,60.32,60.25,60.3,12445.0,54.2016,54.2376,54.1746,54.2196,12445.0
2019-02-13 14:30:00,60.3,60.31,60.26,60.26,14514.0,54.2196,54.2286,54.1836,54.1836,14514.0
2019-02-13 14:35:00,60.26,60.38,60.2,60.37,98724.0,54.1836,54.2915,54.1297,54.2825,98724.0
2019-02-13 14:40:00,60.37,60.39,60.33,60.37,51830.0,54.2825,54.3005,54.2466,54.2825,51830.0
2019-02-13 14:45:00,60.37,60.43,60.33,60.43,22203.0,54.2825,54.3365,54.2466,54.3365,22203.0
2019-02-13 14:50:00,60.43,60.49,60.42,60.49,19421.0,54.3365,54.3904,54.3275,54.3904,19421.0
2019-02-13 14:55:00,60.49,60.56,60.44,60.55,33677.0,54.3904,54.4534,54.3455,54.4444,33677.0
2019-02-13 15:00:00,60.55,60.6,60.53,60.55,39111.0,54.4444,54.4893,54.4264,54.4444,39111.0
2019-02-13 15:05:00,60.55,60.58,60.53,60.55,20438.0,54.4444,54.4713,54.4264,54.4444,20438.0
2019-02-13 15:10:00,60.55,60.58,60.54,60.57,28251.0,54.4444,54.4713,54.4354,54.4623,28251.0
2019-02-13 15:15:00,60.57,60.6,60.55,60.57,19646.0,54.4623,54.4893,54.4444,54.4623,19646.0
2019-02-13 15:20:00,60.57,60.6,60.55,60.59,23534.0,54.4623,54.4893,54.4444,54.4803,23534.0
2019-02-13 15:25:00,60.58,60.63,60.56,60.63,27380.0,54.4713,54.5163,54.4534,54.5163,27380.0
2019-02-13 15:30:00,60.63,60.65,60.57,60.58,43413.0,54.5163,54.5343,54.4623,54.4713,43413.0
2019-02-13 15:35:00,60.58,60.59,60.42,60.43,37807.0,54.4713,54.4803,54.3275,54.3365,37807.0
2019-02-13 15:40:00,60.43,60.47,60.42,60.43,39635.0,54.3365,54.3724,54.3275,54.3365,39635.0
2019-02-13 15:45:00,60.43,60.43,60.29,60.38,75594.0,54.3365,54.3365,54.2106,54.2915,75594.0
2019-02-13 15:50:00,60.39,60.45,60.38,60.42,77191.0,54.3005,54.3544,54.2915,54.3275,77191.0
2019-02-13 15:55:00,60.42,60.45,60.36,60.37,105470.0,54.3275,54.3544,54.2735,54.2825,105470.0
2019-02-14 09:30:00,59.43,59.71,58.16,58.29,261011.0,53.4373,53.6891,52.2954,52.4123,261011.0
2019-02-14 09:35:00,58.25,58.42,57.46,57.66,194197.0,52.3763,52.5291,51.666,51.8458,194197.0
2019-02-14 09:40:00,57.68,58.17,57.5,58.13,175603.0,51.8638,52.3044,51.7019,52.2684,175603.0
2019-02-14 09:45:00,58.15,58.52,58.07,58.47,105693.0,52.2864,52.6191,52.2144,52.5741,105693.0
2019-02-14 09:50:00,58.48,58.78,58.38,58.71,151128.0,52.5831,52.8528,52.4932,52.7899,151128.0
2019-02-14 09:55:00,58.7,58.83,58.58,58.75,67278.0,52.7809,52.8978,52.673,52.8259,67278.0
2019-02-14 10:00:00,58.75,58.8,58.58,58.66,128821.0,52.8259,52.8708,52.673,52.7449,128821.0
2019-02-14 10:05:00,58.7,58.74,58.59,58.61,155290.0,52.7809,52.8169,52.682,52.7,155290.0
2019-02-14 10:10:00,58.63,58.7,58.39,58.44,42183.0,52.718,52.7809,52.5022,52.5471,42183.0
2019-02-14 10:15:00,58.46,58.55,58.32,58.52,35833.0,52.5651,52.646,52.4392,52.6191,35833.0
2019-02-14 10:20:00,58.53,58.6,58.46,58.52,97753.0,52.6281,52.691,52.5651,52.6191,97753.0
2019-02-14 10:25:00,58.52,58.58,58.33,58.54,92924.0,52.6191,52.673,52.4482,52.637,92924.0
2019-02-14 10:30:00,58.54,58.87,58.52,58.86,49303.0,52.637,52.9338,52.6191,52.9248,49303.0
2019-02-14 10:35:00,58.89,58.94,58.45,58.48,68255.0,52.9518,52.9967,52.5561,52.5831,68255.0
2019-02-14 10:40:00,58.48,58.85,58.48,58.76,43114.0,52.5831,52.9158,52.5831,52.8349,43114.0
2019-02-14 10:45:00,58.75,59.11,58.74,59.08,65961.0,52.8259,53.1496,52.8169,53.1226,65961.0
2019-02-14 10:50:00,59.09,59.25,59.01,59.25,22583.0,53.1316,53.2755,53.0597,53.2755,22583.0
2019-02-14 10:55:00,59.23,59.34,59.11,59.34,31020.0,53.2575,53.3564,53.1496,53.3564,31020.0
2019-02-14 11:00:00,59.34,59.36,59.13,59.13,33014.0,53.3564,53.3744,53.1676,53.1676,33014.0
2019-02-14 11:05:00,59.13,59.37,59.11,59.32,15640.0,53.1676,53.3834,53.1496,53.3384,15640.0
2019-02-14 11:10:00,59.35,59.42,59.27,59.3,31911.0,53.3654,53.4283,53.2934,53.3204,31911.0
2019-02-14 11:15:00,59.32,59.34,59.12,59.14,16186.0,53.3384,53.3564,53.1586,53.1765,16186.0
2019-02-14 11:20:00,59.15,59.2,59.05,59.07,121192.0,53.1855,53.2305,53.0956,53.1136,121192.0
2019-02-14 11:25:00,59.06,59.13,59.03,59.07,15348.0,53.1046,53.1676,53.0776,53.1136,15348.0
2019-02-14 11:30:00,59.09,59.1,58.93,59.04,53546.0,53.1316,53.1406,52.9877,53.0866,53546.0
2019-02-14 11:35:00,59.05,59.18,59.04,59.16,24075.0,53.0956,53.2125,53.0866,53.1945,24075.0
2019-02-14 11:40:00,59.16,59.24,59.16,59.21,17207.0,53.1945,53.2665,53.1945,53.2395,17207.0
2019-02-14 11:45:00,59.2,59.24,59.15,59.15,12970.0,53.2305,53.2665,53.1855,53.1855,12970.0
2019-02-14 11:50:00,59.16,59.16,59.09,59.12,9251.0,53.1945,53.1945,53.1316,53.1586,9251.0
2019-02-14 11:55:00,59.13,59.22,59.11,59.21,14976.0,53.1676,53.2485,53.1496,53.2395,14976.0
2019-02-14 12:00:00,59.22,59.22,59.12,59.21,14481.0,53.2485,53.2485,53.1586,53.2395,14481.0
2019-02-14 12:05:00,59.22,59.3,59.2,59.28,21887.0,53.2485,53.3204,53.2305,53.3024,21887.0
2019-02-14 12:10:00,59.28,59.28,59.18,59.27,17374.0,53.3024,53.3024,53.2125,53.2934,17374.0
2019-02-14 12:15:00,59.28,59.44,59.27,59.44,31725.0,53.3024,53.4463,53.2934,53.4463,31725.0
2019-02-14 12:20:00,59.44,59.48,59.39,59.41,16984.0,53.4463,53.4823,53.4013,53.4193,16984.0
2019-02-14 12:25:00,59.42,59.46,59.38,59.43,6292.0,53.4283,53.4643,53.3923,53.4373,6292.0
2019-02-14 12:30:00,59.44,59.5,59.43,59.48,12321.0,53.4463,53.5002,53.4373,53.4823,12321.0
2019-02-14 12:35:00,59.47,59.47,59.4,59.4,13001.0,53.4733,53.4733,53.4103,53.4103,13001.0
2019-02-14 12:40:00,59.41,59.44,59.4,59.42,41451.0,53.4193,53.4463,53.4103,53.4283,41451.0
2019-02-14 12:45:00,59.42,59.45,59.32,59.32,25024.0,53.4283,53.4553,53.3384,53.3384,25024.0
2019-02-14 12:50:00,59.31,59.34,59.23,59.28,24839.0,53.3294,53.3564,53.2575,53.3024,24839.0
2019-02-14 12:55:00,59.28,59.31,59.27,59.3,20532.0,53.3024,53.3294,53.2934,53.3204,20532.0
2019-02-14 13:00:00,59.3,59.41,59.3,59.39,17760.0,53.3204,53.4193,53.3204,53.4013,17760.0
2019-02-14 13:05:00,59.39,59.46,59.38,59.45,11736.0,53.4013,53.4643,53.3923,53.4553,11736.0
2019-02-14 13:10:00,59.46,59.47,59.36,59.38,10425.0,53.4643,53.4733,53.3744,53.3923,10425.0
2019-02-14 13:15:00,59.39,59.39,59.27,59.3,15884.0,53.4013,53.4013,53.2934,53.3204,15884.0
2019-02-14 13:20:00,59.31,59.41,59.31,59.4,14742.0,53.3294,53.4193,53.3294,53.4103,14742.0
2019-02-14 13:25:00,59.4,59.4,59.35,59.36,8652.0,53.4103,53.4103,53.3654,53.3744,8652.0
2019-02-14 13:30:00,59.37,59.42,59.35,59.35,10358.0,53.3834,53.4283,53.3654,53.3654,10358.0
2019-02-14 13:35:00,59.35,59.39,59.34,59.36,6451.0,53.3654,53.4013,53.3564,53.3744,6451.0
2019-02-14 13:40:00,59.37,59.4,59.34,59.39,7945.0,53.3834,53.4103,53.3564,53.4013,7945.0
2019-02-14 13:45:00,59.39,59.4,59.37,59.38,4546.0,53.4013,53.4103,53.3834,53.3923,4546.0
2019-02-14 13:50:00,59.38,59.39,59.3,59.33,9521.0,53.3923,53.4013,53.3204,53.3474,9521.0
2019-02-14 13:55:00,59.32,59.34,59.29,59.33,17430.0,53.3384,53.3564,53.3114,53.3474,17430.0
2019-02-14 14:00:00,59.32,59.34,59.3,59.3,6437.0,53.3384,53.3564,53.3204,53.3204,6437.0
2019-02-14 14:05:00,59.31,59.4,59.28,59.4,19319.0,53.3294,53.4103,53.3024,53.4103,19319.0
2019-02-14 14:10:00,59.4,59.42,59.36,59.42,13132.0,53.4103,53.4283,53.3744,53.4283,13132.0
2019-02-14 14:15:00,59.42,59.62,59.42,59.59,64081.0,53.4283,53.6081,53.4283,53.5812,64081.0
2019-02-14 14:20:00,59.59,59.62,59.51,59.62,46576.0,53.5812,53.6081,53.5092,53.6081,46576.0
2019-02-14 14:25:00,59.61,59.7,59.54,59.66,56394.0,53.5992,53.6801,53.5362,53.6441,56394.0
2019-02-14 14:30:00,59.66,59.7,59.59,59.7,49888.0,53.6441,53.6801,53.5812,53.6801,49888.0
2019-02-14 14:35:00,59.71,59.79,59.71,59.77,50198.0,53.6891,53.761,53.6891,53.743,50198.0
2019-02-14 14:40:00,59.77,59.77,59.66,59.67,73111.0,53.743,53.743,53.6441,53.6531,73111.0
2019-02-14 14:45:00,59.66,59.79,59.66,59.78,53190.0,53.6441,53.761,53.6441,53.752,53190.0
2019-02-14 14:50:00,59.78,59.8,59.7,59.77,69341.0,53.752,53.77,53.6801,53.743,69341.0
2019-02-14 14:55:00,59.77,59.78,59.56,59.63,57205.0,53.743,53.752,53.5542,53.6171,57205.0
2019-02-14 15:00:00,59.64,59.66,59.48,59.5,39240.0,53.6261,53.6441,53.4823,53.5002,39240.0
2019-02-14 15:05:00,59.5,59.63,59.49,59.5,69576.0,53.5002,53.6171,53.4913,53.5002,69576.0
2019-02-14 15:10:00,59.51,59.56,59.49,59.52,34621.0,53.5092,53.5542,53.4913,53.5182,34621.0
2019-02-14 15:15:00,59.52,59.58,59.51,59.57,39043.0,53.5182,53.5722,53.5092,53.5632,39043.0
2019-02-14 15:20:00,59.56,59.58,59.47,59.53,35769.0,53.5542,53.5722,53.4733,53.5272,35769.0
2019-02-14 15:25:00,59.54,59.62,59.54,59.55,34045.0,53.5362,53.6081,53.5362,53.5452,34045.0
2019-02-14 15:30:00,59.55,59.66,59.53,59.63,41766.0,53.5452,53.6441,53.5272,53.6171,41766.0
2019-02-14 15:35:00,59.64,59.71,59.61,59.63,49236.0,53.6261,53.6891,53.5992,53.6171,49236.0
2019-02-14 15:40:00,59.63,59.63,59.49,59.51,48266.0,53.6171,53.6171,53.4913,53.5092,48266.0
2019-02-14 15:45:00,59.5,59.57,59.43,59.43,75785.0,53.5002,53.5632,53.4373,53.4373,75785.0
2019-02-14 15:50:00,59.44,59.48,59.37,59.41,68084.0,53.4463,53.4823,53.3834,53.4193,68084.0
2019-02-14 15:55:00,59.42,59.43,59.35,59.36,172067.0,53.4283,53.4373,53.3654,53.3744,172067.0
2019-02-15 09:30:00,59.5,59.5,58.78,59.14,106776.0,53.5002,53.5002,52.8528,53.1765,106776.0
2019-02-15 09:35:00,59.07,59.24,58.94,59.21,60589.0,53.1136,53.2665,52.9967,53.2395,60589.0
2019-02-15 09:40:00,59.23,59.28,59.07,59.08,36611.0,53.2575,53.3024,53.1136,53.1226,36611.0
2019-02-15 09:45:00,59.06,59.39,59.06,59.29,57301.0,53.1046,53.4013,53.1046,53.3114,57301.0
2019-02-15 09:50:00,59.29,59.34,59.12,59.23,48623.0,53.3114,53.3564,53.1586,53.2575,48623.0
2019-02-15 09:55:00,59.32,59.47,59.28,59.46,33457.0,53.3384,53.4733,53.3024,53.4643,33457.0
2019-02-15 10:00:00,59.44,59.58,59.27,59.49,33451.0,53.4463,53.5722,53.2934,53.4913,33451.0
2019-02-15 10:05:00,59.5,59.57,59.43,59.57,22549.0,53.5002,53.5632,53.4373,53.5632,22549.0
2019-02-15 10:10:00,59.57,59.6,59.44,59.59,21122.0,53.5632,53.5902,53.4463,53.5812,21122.0
2019-02-15 10:15:00,59.59,59.6,59.53,59.54,11188.0,53.5812,53.5902,53.5272,53.5362,11188.0
2019-02-15 10:20:00,59.53,59.6,59.48,59.59,26460.0,53.5272,53.5902,53.4823,53.5812,26460.0
2019-02-15 10:25:00,59.6,59.8,59.6,59.78,28390.0,53.5902,53.77,53.5902,53.752,28390.0
2019-02-15 10:30:00,59.78,59.92,59.76,59.89,36994.0,53.752,53.8779,53.734,53.8509,36994.0
2019-02-15 10:35:00,59.88,59.94,59.85,59.92,25607.0,53.8419,53.8959,53.815,53.8779,25607.0
2019-02-15 10:40:00,59.91,60.1,59.9,60.01,36977.0,53.8689,54.0397,53.8599,53.9588,36977.0
2019-02-15 10:45:00,60.04,60.08,60.02,60.06,27716.0,53.9858,54.0218,53.9678,54.0038,27716.0
2019-02-15 10:50:00,60.06,60.06,59.91,60.0,22334.0,54.0038,54.0038,53.8689,53.9498,22334.0
2019-02-15 10:55:00,59.98,60.05,59.97,60.01,16496.0,53.9318,53.9948,53.9229,53.9588,16496.0
2019-02-15 11:00:00,60.01,60.12,60.01,60.12,20485.0,53.9588,54.0577,53.9588,54.0577,20485.0
2019-02-15 11:05:00,60.13,60.14,59.9,59.95,50030.0,54.0667,54.0757,53.8599,53.9049,50030.0
2019-02-15 11:10:00,59.96,60.05,59.95,60.01,55978.0,53.9139,53.9948,53.9049,53.9588,55978.0
2019-02-15 11:15:00,60.01,60.02,59.96,59.97,39335.0,53.9588,53.9678,53.9139,53.9229,39335.0
2019-02-15 11:20:00,59.98,60.01,59.96,59.99,23594.0,53.9318,53.9588,53.9139,53.9408,23594.0
2019-02-15 11:25:00,59.99,60.1,59.99,60.1,17786.0,53.9408,54.0397,53.9408,54.0397,17786.0
2019-02-15 11:30:00,60.1,60.16,60.02,60.16,13853.0,54.0397,54.0937,53.9678,54.0937,13853.0
2019-02-15 11:35:00,60.15,60.27,60.12,60.26,28628.0,54.0847,54.1926,54.0577,54.1836,28628.0
2019-02-15 11:40:00,60.27,60.33,60.27,60.29,28701.0,54.1926,54.2466,54.1926,54.2106,28701.0
2019-02-15 11:45:00,60.29,60.31,60.25,60.3,23215.0,54.2106,54.2286,54.1746,54.2196,23215.0
2019-02-15 11:50:00,60.3,60.31,60.28,60.3,10365.0,54.2196,54.2286,54.2016,54.2196,10365.0
2019-02-15 11:55:00,60.29,60.32,60.28,60.3,14465.0,54.2106,54.2376,54.2016,54.2196,14465.0
2019-02-15 12:00:00,60.3,60.35,60.28,60.3,19540.0,54.2196,54.2645,54.2016,54.2196,19540.0
2019-02-15 12:05:00,60.28,60.37,60.28,60.36,13760.0,54.2016,54.2825,54.2016,54.2735,13760.0
2019-02-15 12:10:00,60.36,60.4,60.36,60.39,8216.0,54.2735,54.3095,54.2735,54.3005,8216.0
2019-02-15 12:15:00,60.39,60.4,60.36,60.36,14445.0,54.3005,54.3095,54.2735,54.2735,14445.0
2019-02-15 12:20:00,60.35,60.36,60.32,60.34,10524.0,54.2645,54.2735,54.2376,54.2555,10524.0
2019-02-15 12:25:00,60.33,60.36,60.33,60.35,17453.0,54.2466,54.2735,54.2466,54.2645,17453.0
2019-02-15 12:30:00,60.35,60.36,60.18,60.19,76221.0,54.2645,54.2735,54.1117,54.1207,76221.0
2019-02-15 12:35:00,60.18,60.23,60.17,60.23,46706.0,54.1117,54.1566,54.1027,54.1566,46706.0
2019-02-15 12:40:00,60.23,60.23,60.15,60.16,9981.0,54.1566,54.1566,54.0847,54.0937,9981.0
2019-02-15 12:45:00,60.15,60.21,60.13,60.2,6787.0,54.0847,54.1387,54.0667,54.1297,6787.0
2019-02-15 12:50:00,60.21,60.26,60.18,60.2,11913.0,54.1387,54.1836,54.1117,54.1297,11913.0
2019-02-15 12:55:00,60.21,60.22,60.13,60.13,13324.0,54.1387,54.1476,54.0667,54.0667,13324.0
2019-02-15 13:00:00,60.11,60.12,60.07,60.09,10053.0,54.0487,54.0577,54.0128,54.0308,10053.0
2019-02-15 13:05:00,60.1,60.12,60.08,60.1,7909.0,54.0397,54.0577,54.0218,54.0397,7909.0
2019-02-15 13:10:00,60.09,60.13,60.08,60.1,8087.0,54.0308,54.0667,54.0218,54.0397,8087.0
2019-02-15 13:15:00,60.11,60.13,60.1,60.11,7311.0,54.0487,54.0667,54.0397,54.0487,7311.0
2019-02-15 13:20:00,60.11,60.13,60.1,60.11,12663.0,54.0487,54.0667,54.0397,54.0487,12663.0
2019-02-15 13:25:00,60.11,60.13,60.1,60.1,11135.0,54.0487,54.0667,54.0397,54.0397,11135.0
2019-02-15 13:30:00,60.11,60.13,60.1,60.12,9988.0,54.0487,54.0667,54.0397,54.0577,9988.0
2019-02-15 13:35:00,60.13,60.28,60.12,60.28,8817.0,54.0667,54.2016,54.0577,54.2016,8817.0
2019-02-15 13:40:00,60.27,60.27,60.22,60.23,10052.0,54.1926,54.1926,54.1476,54.1566,10052.0
2019-02-15 13:45:00,60.23,60.24,60.13,60.15,21165.0,54.1566,54.1656,54.0667,54.0847,21165.0
2019-02-15 13:50:00,60.15,60.19,60.15,60.17,16107.0,54.0847,54.1207,54.0847,54.1027,16107.0
2019-02-15 13:55:00,60.17,60.22,60.16,60.2,15585.0,54.1027,54.1476,54.0937,54.1297,15585.0
2019-02-15 14:00:00,60.19,60.26,60.19,60.22,13203.0,54.1207,54.1836,54.1207,54.1476,13203.0
2019-02-15 14:05:00,60.22,60.24,60.2,60.21,8986.0,54.1476,54.1656,54.1297,54.1387,8986.0
2019-02-15 14:10:00,60.22,60.23,60.18,60.19,13744.0,54.1476,54.1566,54.1117,54.1207,13744.0
2019-02-15 14:15:00,60.19,60.21,60.18,60.2,15075.0,54.1207,54.1387,54.1117,54.1297,15075.0
2019-02-15 14:20:00,60.2,60.27,60.2,60.26,14447.0,54.1297,54.1926,54.1297,54.1836,14447.0
2019-02-15 14:25:00,60.25,60.25,60.22,60.22,12534.0,54.1746,54.1746,54.1476,54.1476,12534.0
2019-02-15 14:30:00,60.22,60.23,60.2,60.23,18194.0,54.1476,54.1566,54.1297,54.1566,18194.0
2019-02-15 14:35:00,60.22,60.26,60.21,60.26,11464.0,54.1476,54.1836,54.1387,54.1836,11464.0
2019-02-15 14:40:00,60.25,60.34,60.25,60.3,19876.0,54.1746,54.2555,54.1746,54.2196,19876.0
2019-02-15 14:45:00,60.29,60.3,60.27,60.29,9807.0,54.2106,54.2196,54.1926,54.2106,9807.0
2019-02-15 14:50:00,60.29,60.31,60.28,60.3,18227.0,54.2106,54.2286,54.2016,54.2196,18227.0
2019-02-15 14:55:00,60.31,60.33,60.29,60.29,13917.0,54.2286,54.2466,54.2106,54.2106,13917.0
2019-02-15 15:00:00,60.29,60.29,60.22,60.23,15290.0,54.2106,54.2106,54.1476,54.1566,15290.0
2019-02-15 15:05:00,60.24,60.29,60.24,60.25,19077.0,54.1656,54.2106,54.1656,54.1746,19077.0
2019-02-15 15:10:00,60.25,60.26,60.19,60.2,23207.0,54.1746,54.1836,54.1207,54.1297,23207.0
2019-02-15 15:15:00,60.19,60.19,60.13,60.16,16101.0,54.1207,54.1207,54.0667,54.0937,16101.0
2019-02-15 15:20:00,60.16,60.18,60.14,60.18,19302.0,54.0937,54.1117,54.0757,54.1117,19302.0
2019-02-15 15:25:00,60.18,60.2,60.15,60.16,18565.0,54.1117,54.1297,54.0847,54.0937,18565.0
2019-02-15 15:30:00,60.16,60.22,60.15,60.18,32467.0,54.0937,54.1476,54.0847,54.1117,32467.0
2019-02-15 15:35:00,60.19,60.23,60.18,60.23,26386.0,54.1207,54.1566,54.1117,54.1566,26386.0
2019-02-15 15:40:00,60.22,60.3,60.22,60.29,41466.0,54.1476,54.2196,54.1476,54.2106,41466.0
2019-02-15 15:45:00,60.28,60.35,60.26,60.3,83353.0,54.2016,54.2645,54.1836,54.2196,83353.0
2019-02-15 15:50:00,60.3,60.31,60.22,60.26,110416.0,54.2196,54.2286,54.1476,54.1836,110416.0
2019-02-15 15:55:00,60.26,60.34,60.25,60.33,182229.0,54.1836,54.2555,54.1746,54.2466,182229.0
2019-02-19 09:30:00,60.57,61.16,60.57,61.1,80619.0,54.4623,54.9929,54.4623,54.9389,80619.0
2019-02-19 09:35:00,61.13,61.54,61.1,61.51,67326.0,54.9659,55.3345,54.9389,55.3076,67326.0
2019-02-19 09:40:00,61.5,61.84,61.46,61.63,78648.0,55.2986,55.6043,55.2626,55.4155,78648.0
2019-02-19 09:45:00,61.62,61.63,61.3,61.3,123708.0,55.4065,55.4155,55.1187,55.1187,123708.0
2019-02-19 09:50:00,61.27,61.52,61.27,61.43,64025.0,55.0918,55.3166,55.0918,55.2356,64025.0
2019-02-19 09:55:00,61.43,61.48,61.29,61.39,34936.0,55.2356,55.2806,55.1097,55.1997,34936.0
2019-02-19 10:00:00,61.38,61.38,61.1,61.16,37621.0,55.1907,55.1907,54.9389,54.9929,37621.0
2019-02-19 10:05:00,61.19,61.24,61.08,61.11,24927.0,55.0198,55.0648,54.9209,54.9479,24927.0
2019-02-19 10:10:00,61.12,61.28,61.09,61.18,43320.0,54.9569,55.1008,54.9299,55.0108,43320.0
2019-02-19 10:15:00,61.18,61.2,61.02,61.13,133677.0,55.0108,55.0288,54.867,54.9659,133677.0
2019-02-19 10:20:00,61.13,61.14,60.98,61.01,29454.0,54.9659,54.9749,54.831,54.858,29454.0
2019-02-19 10:25:00,61.01,61.07,60.96,61.04,27760.0,54.858,54.9119,54.813,54.885,27760.0
2019-02-19 10:30:00,61.04,61.09,60.99,61.0,20026.0,54.885,54.9299,54.84,54.849,20026.0
2019-02-19 10:35:00,60.98,61.05,60.89,60.89,35472.0,54.831,54.8939,54.7501,54.7501,35472.0
2019-02-19 10:40:00,60.89,60.98,60.88,60.92,26161.0,54.7501,54.831,54.7411,54.7771,26161.0
2019-02-19 10:45:00,60.93,60.95,60.85,60.94,16693.0,54.786,54.804,54.7141,54.795,16693.0
2019-02-19 10:50:00,60.93,60.95,60.82,60.82,19511.0,54.786,54.804,54.6871,54.6871,19511.0
2019-02-19 10:55:00,60.82,60.85,60.77,60.77,29568.0,54.6871,54.7141,54.6422,54.6422,29568.0
2019-02-19 11:00:00,60.77,60.86,60.77,60.82,20815.0,54.6422,54.7231,54.6422,54.6871,20815.0
2019-02-19 11:05:00,60.82,60.86,60.82,60.85,14427.0,54.6871,54.7231,54.6871,54.7141,14427.0
2019-02-19 11:10:00,60.84,60.86,60.78,60.85,17779.0,54.7051,54.7231,54.6512,54.7141,17779.0
2019-02-19 11:15:00,60.85,60.86,60.81,60.84,25926.0,54.7141,54.7231,54.6781,54.7051,25926.0
2019-02-19 11:20:00,60.83,60.87,60.81,60.82,26541.0,54.6961,54.7321,54.6781,54.6871,26541.0
2019-02-19 11:25:00,60.83,60.87,60.82,60.86,18273.0,54.6961,54.7321,54.6871,54.7231,18273.0
2019-02-19 11:30:00,60.86,60.91,60.78,60.8,34846.0,54.7231,54.7681,54.6512,54.6692,34846.0
2019-02-19 11:35:00,60.8,60.95,60.8,60.95,31623.0,54.6692,54.804,54.6692,54.804,31623.0
2019-02-19 11:40:00,60.93,61.0,60.93,60.98,16889.0,54.786,54.849,54.786,54.831,16889.0
2019-02-19 11:45:00,60.99,61.09,60.99,61.08,24453.0,54.84,54.9299,54.84,54.9209,24453.0
2019-02-19 11:50:00,61.08,61.21,61.07,61.19,20548.0,54.9209,55.0378,54.9119,55.0198,20548.0
2019-02-19 11:55:00,61.17,61.26,61.14,61.26,10878.0,55.0018,55.0828,54.9749,55.0828,10878.0
2019-02-19 12:00:00,61.25,61.27,61.19,61.27,20108.0,55.0738,55.0918,55.0198,55.0918,20108.0
2019-02-19 12:05:00,61.28,61.29,61.26,61.28,6543.0,55.1008,55.1097,55.0828,55.1008,6543.0
2019-02-19 12:10:00,61.28,61.28,61.23,61.24,22364.0,55.1008,55.1008,55.0558,55.0648,22364.0
2019-02-19 12:15:00,61.24,61.28,61.23,61.24,14173.0,55.0648,55.1008,55.0558,55.0648,14173.0
2019-02-19 12:20:00,61.25,61.29,61.25,61.27,4752.0,55.0738,55.1097,55.0738,55.0918,4752.0
2019-02-19 12:25:00,61.27,61.28,61.26,61.27,8708.0,55.0918,55.1008,55.0828,55.0918,8708.0
2019-02-19 12:30:00,61.25,61.29,61.24,61.26,15157.0,55.0738,55.1097,55.0648,55.0828,15157.0
2019-02-19 12:35:00,61.27,61.28,61.24,61.24,8658.0,55.0918,55.1008,55.0648,55.0648,8658.0
2019-02-19 12:40:00,61.24,61.28,61.24,61.27,12467.0,55.0648,55.1008,55.0648,55.0918,12467.0
2019-02-19 12:45:00,61.28,61.38,61.27,61.35,79499.0,55.1008,55.1907,55.0918,55.1637,79499.0
2019-02-19 12:50:00,61.36,61.42,61.36,61.39,43388.0,55.1727,55.2266,55.1727,55.1997,43388.0
2019-02-19 12:55:00,61.39,61.44,61.39,61.43,13846.0,55.1997,55.2446,55.1997,55.2356,13846.0
2019-02-19 13:00:00,61.42,61.43,61.37,61.43,20209.0,55.2266,55.2356,55.1817,55.2356,20209.0
2019-02-19 13:05:00,61.43,61.43,61.39,61.4,27086.0,55.2356,55.2356,55.1997,55.2087,27086.0
2019-02-19 13:10:00,61.4,61.43,61.39,61.43,11512.0,55.2087,55.2356,55.1997,55.2356,11512.0
2019-02-19 13:15:00,61.43,61.44,61.39,61.4,11277.0,55.2356,55.2446,55.1997,55.2087,11277.0
2019-02-19 13:20:00,61.4,61.47,61.39,61.47,7501.0,55.2087,55.2716,55.1997,55.2716,7501.0
2019-02-19 13:25:00,61.48,61.5,61.45,61.5,15266.0,55.2806,55.2986,55.2536,55.2986,15266.0
2019-02-19 13:30:00,61.5,61.55,61.47,61.5,29496.0,55.2986,55.3435,55.2716,55.2986,29496.0
2019-02-19 13:35:00,61.51,61.57,61.5,61.57,23910.0,55.3076,55.3615,55.2986,55.3615,23910.0
2019-02-19 13:40:00,61.57,61.58,61.47,61.49,8605.0,55.3615,55.3705,55.2716,55.2896,8605.0
2019-02-19 13:45:00,61.49,61.52,61.47,61.51,9347.0,55.2896,55.3166,55.2716,55.3076,9347.0
2019-02-19 13:50:00,61.51,61.54,61.48,61.52,14523.0,55.3076,55.3345,55.2806,55.3166,14523.0
2019-02-19 13:55:00,61.52,61.58,61.5,61.58,15836.0,55.3166,55.3705,55.2986,55.3705,15836.0
2019-02-19 14:00:00,61.58,61.64,61.57,61.64,24224.0,55.3705,55.4245,55.3615,55.4245,24224.0
2019-02-19 14:05:00,61.63,61.63,61.54,61.56,36177.0,55.4155,55.4155,55.3345,55.3525,36177.0
2019-02-19 14:10:00,61.55,61.55,61.42,61.42,32081.0,55.3435,55.3435,55.2266,55.2266,32081.0
2019-02-19 14:15:00,61.42,61.43,61.38,61.4,16681.0,55.2266,55.2356,55.1907,55.2087,16681.0
2019-02-19 14:20:00,61.39,61.4,61.32,61.33,39886.0,55.1997,55.2087,55.1367,55.1457,39886.0
2019-02-19 14:25:00,61.31,61.36,61.29,61.31,50218.0,55.1277,55.1727,55.1097,55.1277,50218.0
2019-02-19 14:30:00,61.31,61.31,61.19,61.19,30979.0,55.1277,55.1277,55.0198,55.0198,30979.0
2019-02-19 14:35:00,61.18,61.19,61.14,61.15,61318.0,55.0108,55.0198,54.9749,54.9839,61318.0
2019-02-19 14:40:00,61.15,61.35,61.15,61.34,34379.0,54.9839,55.1637,54.9839,55.1547,34379.0
2019-02-19 14:45:00,61.33,61.33,61.21,61.24,24149.0,55.1457,55.1457,55.0378,55.0648,24149.0
2019-02-19 14:50:00,61.23,61.36,61.23,61.34,23163.0,55.0558,55.1727,55.0558,55.1547,23163.0
2019-02-19 14:55:00,61.34,61.38,61.31,61.32,25053.0,55.1547,55.1907,55.1277,55.1367,25053.0
2019-02-19 15:00:00,61.31,61.31,61.23,61.26,23066.0,55.1277,55.1277,55.0558,55.0828,23066.0
2019-02-19 15:05:00,61.26,61.29,61.24,61.28,12385.0,55.0828,55.1097,55.0648,55.1008,12385.0
2019-02-19 15:10:00,61.27,61.28,61.24,61.25,15432.0,55.0918,55.1008,55.0648,55.0738,15432.0
2019-02-19 15:15:00,61.25,61.27,61.22,61.27,75123.0,55.0738,55.0918,55.0468,55.0918,75123.0
2019-02-19 15:20:00,61.26,61.26,61.15,61.21,26357.0,55.0828,55.0828,54.9839,55.0378,26357.0
2019-02-19 15:25:00,61.21,61.21,61.12,61.18,27802.0,55.0378,55.0378,54.9569,55.0108,27802.0
2019-02-19 15:30:00,61.18,61.24,61.17,61.23,22198.0,55.0108,55.0648,55.0018,55.0558,22198.0
2019-02-19 15:35:00,61.23,61.24,61.17,61.17,29844.0,55.0558,55.0648,55.0018,55.0018,29844.0
2019-02-19 15:40:00,61.17,61.3,61.14,61.28,41973.0,55.0018,55.1187,54.9749,55.1008,41973.0
2019-02-19 15:45:00,61.26,61.3,61.2,61.21,67804.0,55.0828,55.1187,55.0288,55.0378,67804.0
2019-02-19 15:50:00,61.2,61.2,61.14,61.2,65654.0,55.0288,55.0288,54.9749,55.0288,65654.0
2019-02-19 15:55:00,61.19,61.33,61.02,61.13,242635.0,55.0198,55.1457,54.867,54.9659,242635.0
2019-02-20 09:30:00,61.18,61.56,61.03,61.48,48405.0,55.0108,55.3525,54.876,55.2806,48405.0
2019-02-20 09:35:00,61.49,61.5,61.27,61.27,9754.0,55.2896,55.2986,55.0918,55.0918,9754.0
2019-02-20 09:40:00,61.39,61.5,61.31,61.41,45471.0,55.1997,55.2986,55.1277,55.2176,45471.0
2019-02-20 09:45:00,61.38,61.47,61.24,61.37,8415.0,55.1907,55.2716,55.0648,55.1817,8415.0
2019-02-20 09:50:00,61.35,61.41,61.31,61.4,8687.0,55.1637,55.2176,55.1277,55.2087,8687.0
2019-02-20 09:55:00,61.35,61.54,61.33,61.37,62594.0,55.1637,55.3345,55.1457,55.1817,62594.0
2019-02-20 10:00:00,61.36,61.39,61.2,61.2,66964.0,55.1727,55.1997,55.0288,55.0288,66964.0
2019-02-20 10:05:00,61.2,61.32,61.15,61.28,23215.0,55.0288,55.1367,54.9839,55.1008,23215.0
2019-02-20 10:10:00,61.25,61.28,61.07,61.12,37188.0,55.0738,55.1008,54.9119,54.9569,37188.0
2019-02-20 10:15:00,61.11,61.27,61.11,61.25,12215.0,54.9479,55.0918,54.9479,55.0738,12215.0
2019-02-20 10:20:00,61.24,61.27,61.2,61.27,26425.0,55.0648,55.0918,55.0288,55.0918,26425.0
2019-02-20 10:25:00,61.28,61.31,61.26,61.31,9530.0,55.1008,55.1277,55.0828,55.1277,9530.0
2019-02-20 10:30:00,61.3,61.31,61.16,61.16,18061.0,55.1187,55.1277,54.9929,54.9929,18061.0
2019-02-20 10:35:00,61.17,61.24,61.14,61.23,16260.0,55.0018,55.0648,54.9749,55.0558,16260.0
2019-02-20 10:40:00,61.23,61.27,61.17,61.21,18958.0,55.0558,55.0918,55.0018,55.0378,18958.0
2019-02-20 10:45:00,61.2,61.22,61.06,61.1,31828.0,55.0288,55.0468,54.9029,54.9389,31828.0
2019-02-20 10:50:00,61.11,61.11,61.06,61.1,17404.0,54.9479,54.9479,54.9029,54.9389,17404.0
2019-02-20 10:55:00,61.1,61.15,60.92,60.92,17175.0,54.9389,54.9839,54.7771,54.7771,17175.0
2019-02-20 11:00:00,60.93,60.93,60.82,60.9,43173.0,54.786,54.786,54.6871,54.7591,43173.0
2019-02-20 11:05:00,60.9,61.0,60.9,60.98,23244.0,54.7591,54.849,54.7591,54.831,23244.0
2019-02-20 11:10:00,60.98,60.99,60.91,60.97,30228.0,54.831,54.84,54.7681,54.822,30228.0
2019-02-20 11:15:00,60.97,61.03,60.93,61.0,7346.0,54.822,54.876,54.786,54.849,7346.0
2019-02-20 11:20:00,61.0,61.05,60.92,60.95,16427.0,54.849,54.8939,54.7771,54.804,16427.0
2019-02-20 11:25:00,60.95,60.95,60.84,60.89,16071.0,54.804,54.804,54.7051,54.7501,16071.0
2019-02-20 11:30:00,60.89,60.93,60.8,60.82,18185.0,54.7501,54.786,54.6692,54.6871,18185.0
2019-02-20 11:35:00,60.81,60.82,60.7,60.75,97639.0,54.6781,54.6871,54.5792,54.6242,97639.0
2019-02-20 11:40:00,60.74,60.76,60.71,60.72,50720.0,54.6152,54.6332,54.5882,54.5972,50720.0
2019-02-20 11:45:00,60.72,60.72,60.62,60.65,53255.0,54.5972,54.5972,54.5073,54.5343,53255.0
2019-02-20 11:50:00,60.64,60.69,60.62,60.65,94044.0,54.5253,54.5702,54.5073,54.5343,94044.0
2019-02-20 11:55:00,60.65,60.65,60.56,60.58,23770.0,54.5343,54.5343,54.4534,54.4713,23770.0
2019-02-20 12:00:00,60.59,60.69,60.59,60.63,15889.0,54.4803,54.5702,54.4803,54.5163,15889.0
2019-02-20 12:05:00,60.62,60.62,60.53,60.6,27402.0,54.5073,54.5073,54.4264,54.4893,27402.0
2019-02-20 12:10:00,60.6,60.6,60.54,60.54,21663.0,54.4893,54.4893,54.4354,54.4354,21663.0
2019-02-20 12:15:00,60.55,60.59,60.52,60.55,27523.0,54.4444,54.4803,54.4174,54.4444,27523.0
2019-02-20 12:20:00,60.54,60.54,60.48,60.51,29902.0,54.4354,54.4354,54.3814,54.4084,29902.0
2019-02-20 12:25:00,60.51,60.51,60.33,60.35,79861.0,54.4084,54.4084,54.2466,54.2645,79861.0
2019-02-20 12:30:00,60.36,60.89,60.36,60.86,111784.0,54.2735,54.7501,54.2735,54.7231,111784.0
2019-02-20 12:35:00,60.84,61.05,60.81,61.04,61403.0,54.7051,54.8939,54.6781,54.885,61403.0
2019-02-20 12:40:00,61.06,61.15,61.02,61.08,49836.0,54.9029,54.9839,54.867,54.9209,49836.0
2019-02-20 12:45:00,61.08,61.16,61.07,61.15,34953.0,54.9209,54.9929,54.9119,54.9839,34953.0
2019-02-20 12:50:00,61.15,61.19,61.1,61.1,48102.0,54.9839,55.0198,54.9389,54.9389,48102.0
2019-02-20 12:55:00,61.09,61.24,61.05,61.19,44524.0,54.9299,55.0648,54.8939,55.0198,44524.0
2019-02-20 13:00:00,61.19,61.33,61.17,61.33,40150.0,55.0198,55.1457,55.0018,55.1457,40150.0
2019-02-20 13:05:00,61.33,61.44,61.32,61.43,32181.0,55.1457,55.2446,55.1367,55.2356,32181.0
2019-02-20 13:10:00,61.43,61.46,61.42,61.46,30051.0,55.2356,55.2626,55.2266,55.2626,30051.0
2019-02-20 13:15:00,61.47,61.52,61.46,61.5,29769.0,55.2716,55.3166,55.2626,55.2986,29769.0
2019-02-20 13:20:00,61.5,61.53,61.49,61.5,17449.0,55.2986,55.3255,55.2896,55.2986,17449.0
2019-02-20 13:25:00,61.51,61.61,61.49,61.6,19664.0,55.3076,55.3975,55.2896,55.3885,19664.0
2019-02-20 13:30:00,61.59,61.6,61.49,61.51,17694.0,55.3795,55.3885,55.2896,55.3076,17694.0
2019-02-20 13:35:00,61.5,61.53,61.44,61.51,23214.0,55.2986,55.3255,55.2446,55.3076,23214.0
2019-02-20 13:40:00,61.5,61.53,61.49,61.52,17155.0,55.2986,55.3255,55.2896,55.3166,17155.0
2019-02-20 13:45:00,61.52,61.52,61.47,61.48,14793.0,55.3166,55.3166,55.2716,55.2806,14793.0
2019-02-20 13:50:00,61.48,61.65,61.47,61.64,36795.0,55.2806,55.4334,55.2716,55.4245,36795.0
2019-02-20 13:55:00,61.64,61.64,61.47,61.54,47839.0,55.4245,55.4245,55.2716,55.3345,47839.0
2019-02-20 14:00:00,61.55,61.61,61.44,61.56,34361.0,55.3435,55.3975,55.2446,55.3525,34361.0
2019-02-20 14:05:00,61.56,61.72,61.5,61.5,38073.0,55.3525,55.4964,55.2986,55.2986,38073.0
2019-02-20 14:10:00,61.52,61.59,61.45,61.59,21402.0,55.3166,55.3795,55.2536,55.3795,21402.0
2019-02-20 14:15:00,61.6,61.6,61.44,61.45,21020.0,55.3885,55.3885,55.2446,55.2536,21020.0
2019-02-20 14:20:00,61.45,61.48,61.38,61.48,35528.0,55.2536,55.2806,55.1907,55.2806,35528.0
2019-02-20 14:25:00,61.48,61.57,61.47,61.56,24476.0,55.2806,55.3615,55.2716,55.3525,24476.0
2019-02-20 14:30:00,61.56,61.73,61.55,61.68,86174.0,55.3525,55.5054,55.3435,55.4604,86174.0
2019-02-20 14:35:00,61.69,61.81,61.64,61.69,79695.0,55.4694,55.5773,55.4245,55.4694,79695.0
2019-02-20 14:40:00,61.68,61.69,61.59,61.65,42060.0,55.4604,55.4694,55.3795,55.4334,42060.0
2019-02-20 14:45:00,61.66,61.75,61.66,61.69,37017.0,55.4424,55.5234,55.4424,55.4694,37017.0
2019-02-20 14:50:00,61.69,61.76,61.68,61.73,29098.0,55.4694,55.5324,55.4604,55.5054,29098.0
2019-02-20 14:55:00,61.74,61.76,61.68,61.69,31944.0,55.5144,55.5324,55.4604,55.4694,31944.0
2019-02-20 15:00:00,61.7,61.7,61.59,61.65,42108.0,55.4784,55.4784,55.3795,55.4334,42108.0
2019-02-20 15:05:00,61.66,61.69,61.65,61.66,27097.0,55.4424,55.4694,55.4334,55.4424,27097.0
2019-02-20 15:10:00,61.66,61.66,61.57,61.59,24863.0,55.4424,55.4424,55.3615,55.3795,24863.0
2019-02-20 15:15:00,61.59,61.64,61.58,61.62,26062.0,55.3795,55.4245,55.3705,55.4065,26062.0
2019-02-20 15:20:00,61.61,61.67,61.6,61.65,27603.0,55.3975,55.4514,55.3885,55.4334,27603.0
2019-02-20 15:25:00,61.66,61.66,61.63,61.65,41493.0,55.4424,55.4424,55.4155,55.4334,41493.0
2019-02-20 15:30:00,61.65,61.68,61.59,61.59,65184.0,55.4334,55.4604,55.3795,55.3795,65184.0
2019-02-20 15:35:00,61.6,61.79,61.59,61.79,51471.0,55.3885,55.5593,55.3795,55.5593,51471.0
2019-02-20 15:40:00,61.79,61.83,61.63,61.63,77024.0,55.5593,55.5953,55.4155,55.4155,77024.0
2019-02-20 15:45:00,61.64,61.7,61.58,61.62,70849.0,55.4245,55.4784,55.3705,55.4065,70849.0
2019-02-20 15:50:00,61.62,61.62,61.48,61.54,57417.0,55.4065,55.4065,55.2806,55.3345,57417.0
2019-02-20 15:55:00,61.53,61.55,61.36,61.36,200625.0,55.3255,55.3435,55.1727,55.1727,200625.0
2019-02-21 09:30:00,61.31,61.48,61.11,61.25,39886.0,55.1277,55.2806,54.9479,55.0738,39886.0
2019-02-21 09:35:00,61.17,61.39,61.14,61.28,16033.0,55.0018,55.1997,54.9749,55.1008,16033.0
2019-02-21 09:40:00,61.3,61.3,61.0,61.09,14483.0,55.1187,55.1187,54.849,54.9299,14483.0
2019-02-21 09:45:00,61.03,61.1,60.92,60.94,14189.0,54.876,54.9389,54.7771,54.795,14189.0
2019-02-21 09:50:00,60.92,61.06,60.86,60.92,41045.0,54.7771,54.9029,54.7231,54.7771,41045.0
2019-02-21 09:55:00,60.93,61.13,60.92,61.13,20870.0,54.786,54.9659,54.7771,54.9659,20870.0
2019-02-21 10:00:00,61.12,61.14,60.89,61.1,24826.0,54.9569,54.9749,54.7501,54.9389,24826.0
2019-02-21 10:05:00,61.11,61.2,60.92,61.09,92395.0,54.9479,55.0288,54.7771,54.9299,92395.0
2019-02-21 10:10:00,61.09,61.14,60.77,60.9,53009.0,54.9299,54.9749,54.6422,54.7591,53009.0
2019-02-21 10:15:00,60.88,61.1,60.86,60.94,10068.0,54.7411,54.9389,54.7231,54.795,10068.0
2019-02-21 10:20:00,60.97,61.09,60.84,61.02,18274.0,54.822,54.9299,54.7051,54.867,18274.0
2019-02-21 10:25:00,61.04,61.1,60.95,61.03,11835.0,54.885,54.9389,54.804,54.876,11835.0
2019-02-21 10:30:00,61.01,61.07,60.98,61.07,12418.0,54.858,54.9119,54.831,54.9119,12418.0
2019-02-21 10:35:00,61.08,61.3,61.02,61.3,96711.0,54.9209,55.1187,54.867,55.1187,96711.0
2019-02-21 10:40:00,61.31,61.44,61.28,61.44,31635.0,55.1277,55.2446,55.1008,55.2446,31635.0
2019-02-21 10:45:00,61.44,61.49,61.33,61.48,18343.0,55.2446,55.2896,55.1457,55.2806,18343.0
2019-02-21 10:50:00,61.47,61.54,61.43,61.44,18973.0,55.2716,55.3345,55.2356,55.2446,18973.0
2019-02-21 10:55:00,61.45,61.48,61.42,61.45,9403.0,55.2536,55.2806,55.2266,55.2536,9403.0
2019-02-21 11:00:00,61.46,61.49,61.39,61.49,17278.0,55.2626,55.2896,55.1997,55.2896,17278.0
2019-02-21 11:05:00,61.46,61.53,61.43,61.44,17387.0,55.2626,55.3255,55.2356,55.2446,17387.0
2019-02-21 11:10:00,61.48,61.53,61.45,61.47,7193.0,55.2806,55.3255,55.2536,55.2716,7193.0
2019-02-21 11:15:00,61.47,61.49,61.39,61.47,24708.0,55.2716,55.2896,55.1997,55.2716,24708.0
2019-02-21 11:20:00,61.44,61.47,61.33,61.36,23236.0,55.2446,55.2716,55.1457,55.1727,23236.0
2019-02-21 11:25:00,61.35,61.41,61.32,61.34,18327.0,55.1637,55.2176,55.1367,55.1547,18327.0
2019-02-21 11:30:00,61.35,61.39,61.33,61.39,9146.0,55.1637,55.1997,55.1457,55.1997,9146.0
2019-02-21 11:35:00,61.4,61.43,61.37,61.41,9069.0,55.2087,55.2356,55.1817,55.2176,9069.0
2019-02-21 11:40:00,61.42,61.45,61.4,61.42,6118.0,55.2266,55.2536,55.2087,55.2266,6118.0
2019-02-21 11:45:00,61.42,61.42,61.34,61.37,19786.0,55.2266,55.2266,55.1547,55.1817,19786.0
2019-02-21 11:50:00,61.37,61.43,61.28,61.42,50213.0,55.1817,55.2356,55.1008,55.2266,50213.0
2019-02-21 11:55:00,61.4,61.56,61.36,61.51,26476.0,55.2087,55.3525,55.1727,55.3076,26476.0
2019-02-21 12:00:00,61.51,61.55,61.44,61.45,6162.0,55.3076,55.3435,55.2446,55.2536,6162.0
2019-02-21 12:05:00,61.44,61.5,61.43,61.48,16446.0,55.2446,55.2986,55.2356,55.2806,16446.0
2019-02-21 12:10:00,61.46,61.5,61.44,61.49,6160.0,55.2626,55.2986,55.2446,55.2896,6160.0
2019-02-21 12:15:00,61.48,61.52,61.47,61.51,10865.0,55.2806,55.3166,55.2716,55.3076,10865.0
2019-02-21 12:20:00,61.51,61.7,61.51,61.62,31859.0,55.3076,55.4784,55.3076,55.4065,31859.0
2019-02-21 12:25:00,61.63,61.67,61.6,61.64,15416.0,55.4155,55.4514,55.3885,55.4245,15416.0
2019-02-21 12:30:00,61.65,61.7,61.63,61.67,11670.0,55.4334,55.4784,55.4155,55.4514,11670.0
2019-02-21 12:35:00,61.67,61.75,61.67,61.74,27012.0,55.4514,55.5234,55.4514,55.5144,27012.0
2019-02-21 12:40:00,61.73,61.76,61.72,61.73,11470.0,55.5054,55.5324,55.4964,55.5054,11470.0
2019-02-21 12:45:00,61.73,61.77,61.73,61.76,14122.0,55.5054,55.5413,55.5054,55.5324,14122.0
2019-02-21 12:50:00,61.76,61.78,61.73,61.74,11161.0,55.5324,55.5503,55.5054,55.5144,11161.0
2019-02-21 12:55:00,61.74,61.82,61.73,61.8,10225.0,55.5144,55.5863,55.5054,55.5683,10225.0
2019-02-21 13:00:00,61.81,61.81,61.76,61.78,11875.0,55.5773,55.5773,55.5324,55.5503,11875.0
2019-02-21 13:05:00,61.78,61.8,61.77,61.77,6071.0,55.5503,55.5683,55.5413,55.5413,6071.0
2019-02-21 13:10:00,61.77,61.77,61.74,61.75,4388.0,55.5413,55.5413,55.5144,55.5234,4388.0
2019-02-21 13:15:00,61.74,61.76,61.71,61.74,21755.0,55.5144,55.5324,55.4874,55.5144,21755.0
2019-02-21 13:20:00,61.74,61.74,61.68,61.7,10486.0,55.5144,55.5144,55.4604,55.4784,10486.0
2019-02-21 13:25:00,61.7,61.71,61.64,61.67,7025.0,55.4784,55.4874,55.4245,55.4514,7025.0
2019-02-21 13:30:00,61.66,61.66,61.55,61.55,23103.0,55.4424,55.4424,55.3435,55.3435,23103.0
2019-02-21 13:35:00,61.55,61.56,61.53,61.55,25926.0,55.3435,55.3525,55.3255,55.3435,25926.0
2019-02-21 13:40:00,61.55,61.56,61.51,61.52,31735.0,55.3435,55.3525,55.3076,55.3166,31735.0
2019-02-21 13:45:00,61.53,61.53,61.36,61.38,69516.0,55.3255,55.3255,55.1727,55.1907,69516.0
2019-02-21 13:50:00,61.38,61.42,61.37,61.42,31669.0,55.1907,55.2266,55.1817,55.2266,31669.0
2019-02-21 13:55:00,61.41,61.42,61.39,61.41,28031.0,55.2176,55.2266,55.1997,55.2176,28031.0
2019-02-21 14:00:00,61.41,61.41,61.32,61.34,17751.0,55.2176,55.2176,55.1367,55.1547,17751.0
2019-02-21 14:05:00,61.35,61.38,61.31,61.31,13846.0,55.1637,55.1907,55.1277,55.1277,13846.0
2019-02-21 14:10:00,61.32,61.32,61.27,61.28,20182.0,55.1367,55.1367,55.0918,55.1008,20182.0
2019-02-21 14:15:00,61.27,61.31,61.26,61.29,16017.0,55.0918,55.1277,55.0828,55.1097,16017.0
2019-02-21 14:20:00,61.3,61.31,61.26,61.28,17502.0,55.1187,55.1277,55.0828,55.1008,17502.0
2019-02-21 14:25:00,61.27,61.3,61.23,61.29,21497.0,55.0918,55.1187,55.0558,55.1097,21497.0
2019-02-21 14:30:00,61.3,61.31,61.27,61.29,14375.0,55.1187,55.1277,55.0918,55.1097,14375.0
2019-02-21 14:35:00,61.28,61.3,61.26,61.26,15179.0,55.1008,55.1187,55.0828,55.0828,15179.0
2019-02-21 14:40:00,61.27,61.34,61.27,61.34,19593.0,55.0918,55.1547,55.0918,55.1547,19593.0
2019-02-21 14:45:00,61.33,61.36,61.26,61.28,17103.0,55.1457,55.1727,55.0828,55.1008,17103.0
2019-02-21 14:50:00,61.29,61.3,61.19,61.19,19841.0,55.1097,55.1187,55.0198,55.0198,19841.0
2019-02-21 14:55:00,61.19,61.22,61.16,61.22,14533.0,55.0198,55.0468,54.9929,55.0468,14533.0
2019-02-21 15:00:00,61.23,61.29,61.23,61.28,19462.0,55.0558,55.1097,55.0558,55.1008,19462.0
2019-02-21 15:05:00,61.29,61.39,61.29,61.37,18763.0,55.1097,55.1997,55.1097,55.1817,18763.0
2019-02-21 15:10:00,61.37,61.37,61.28,61.29,24520.0,55.1817,55.1817,55.1008,55.1097,24520.0
2019-02-21 15:15:00,61.31,61.32,61.26,61.29,20829.0,55.1277,55.1367,55.0828,55.1097,20829.0
2019-02-21 15:20:00,61.29,61.33,61.29,61.31,14325.0,55.1097,55.1457,55.1097,55.1277,14325.0
2019-02-21 15:25:00,61.31,61.32,61.26,61.29,18381.0,55.1277,55.1367,55.0828,55.1097,18381.0
2019-02-21 15:30:00,61.3,61.31,61.22,61.26,25099.0,55.1187,55.1277,55.0468,55.0828,25099.0
2019-02-21 15:35:00,61.26,61.34,61.25,61.33,25369.0,55.0828,55.1547,55.0738,55.1457,25369.0
2019-02-21 15:40:00,61.33,61.36,61.32,61.35,32640.0,55.1457,55.1727,55.1367,55.1637,32640.0
2019-02-21 15:45:00,61.36,61.43,61.36,61.41,41452.0,55.1727,55.2356,55.1727,55.2176,41452.0
2019-02-21 15:50:00,61.41,61.5,61.4,61.48,49427.0,55.2176,55.2986,55.2087,55.2806,49427.0
2019-02-21 15:55:00,61.49,61.58,61.48,61.48,107611.0,55.2896,55.3705,55.2806,55.2806,107611.0
2019-02-22 09:30:00,61.79,61.99,61.67,61.94,55894.0,55.5593,55.7392,55.4514,55.6942,55894.0
2019-02-22 09:35:00,61.93,62.23,61.86,61.95,63782.0,55.6852,55.955,55.6223,55.7032,63782.0
2019-02-22 09:40:00,61.91,62.08,61.88,61.94,24986.0,55.6672,55.8201,55.6403,55.6942,24986.0
2019-02-22 09:45:00,61.95,61.98,61.74,61.78,13424.0,55.7032,55.7302,55.5144,55.5503,13424.0
2019-02-22 09:50:00,61.78,61.89,61.7,61.7,8031.0,55.5503,55.6492,55.4784,55.4784,8031.0
2019-02-22 09:55:00,61.73,61.74,61.52,61.56,14667.0,55.5054,55.5144,55.3166,55.3525,14667.0
2019-02-22 10:00:00,61.56,61.72,61.44,61.65,36397.0,55.3525,55.4964,55.2446,55.4334,36397.0
2019-02-22 10:05:00,61.62,61.66,61.54,61.54,11990.0,55.4065,55.4424,55.3345,55.3345,11990.0
2019-02-22 10:10:00,61.54,61.65,61.47,61.6,87406.0,55.3345,55.4334,55.2716,55.3885,87406.0
2019-02-22 10:15:00,61.62,61.62,61.41,61.42,24552.0,55.4065,55.4065,55.2176,55.2266,24552.0
2019-02-22 10:20:00,61.43,61.52,61.42,61.45,15037.0,55.2356,55.3166,55.2266,55.2536,15037.0
2019-02-22 10:25:00,61.44,61.46,61.35,61.38,20056.0,55.2446,55.2626,55.1637,55.1907,20056.0
2019-02-22 10:30:00,61.37,61.39,61.26,61.27,13249.0,55.1817,55.1997,55.0828,55.0918,13249.0
2019-02-22 10:35:00,61.28,61.28,61.11,61.22,45320.0,55.1008,55.1008,54.9479,55.0468,45320.0
2019-02-22 10:40:00,61.22,61.3,61.2,61.24,18714.0,55.0468,55.1187,55.0288,55.0648,18714.0
2019-02-22 10:45:00,61.25,61.34,61.22,61.31,22783.0,55.0738,55.1547,55.0468,55.1277,22783.0
2019-02-22 10:50:00,61.29,61.5,61.27,61.49,23184.0,55.1097,55.2986,55.0918,55.2896,23184.0
2019-02-22 10:55:00,61.48,61.51,61.39,61.43,13000.0,55.2806,55.3076,55.1997,55.2356,13000.0
2019-02-22 11:00:00,61.41,61.5,61.41,61.42,7204.0,55.2176,55.2986,55.2176,55.2266,7204.0
2019-02-22 11:05:00,61.44,61.5,61.43,61.44,8774.0,55.2446,55.2986,55.2356,55.2446,8774.0
2019-02-22 11:10:00,61.43,61.47,61.39,61.41,8166.0,55.2356,55.2716,55.1997,55.2176,8166.0
2019-02-22 11:15:00,61.39,61.47,61.39,61.47,4730.0,55.1997,55.2716,55.1997,55.2716,4730.0
2019-02-22 11:20:00,61.47,61.54,61.46,61.46,11432.0,55.2716,55.3345,55.2626,55.2626,11432.0
2019-02-22 11:25:00,61.45,61.51,61.44,61.51,9845.0,55.2536,55.3076,55.2446,55.3076,9845.0
2019-02-22 11:30:00,61.52,61.53,61.47,61.48,31846.0,55.3166,55.3255,55.2716,55.2806,31846.0
2019-02-22 11:35:00,61.48,61.63,61.46,61.63,14014.0,55.2806,55.4155,55.2626,55.4155,14014.0
2019-02-22 11:40:00,61.64,61.64,61.53,61.56,11387.0,55.4245,55.4245,55.3255,55.3525,11387.0
2019-02-22 11:45:00,61.56,61.58,61.52,61.53,8166.0,55.3525,55.3705,55.3166,55.3255,8166.0
2019-02-22 11:50:00,61.53,61.58,61.52,61.54,6765.0,55.3255,55.3705,55.3166,55.3345,6765.0
2019-02-22 11:55:00,61.54,61.65,61.53,61.64,10425.0,55.3345,55.4334,55.3255,55.4245,10425.0
2019-02-22 12:00:00,61.63,61.67,61.6,61.62,7924.0,55.4155,55.4514,55.3885,55.4065,7924.0
2019-02-22 12:05:00,61.62,61.63,61.58,61.63,8670.0,55.4065,55.4155,55.3705,55.4155,8670.0
2019-02-22 12:10:00,61.61,61.64,61.59,61.6,6145.0,55.3975,55.4245,55.3795,55.3885,6145.0
2019-02-22 12:15:00,61.6,61.6,61.57,61.58,6471.0,55.3885,55.3885,55.3615,55.3705,6471.0
2019-02-22 12:20:00,61.58,61.67,61.58,61.61,12339.0,55.3705,55.4514,55.3705,55.3975,12339.0
2019-02-22 12:25:00,61.61,61.67,61.6,61.66,10811.0,55.3975,55.4514,55.3885,55.4424,10811.0
2019-02-22 12:30:00,61.67,61.69,61.64,61.65,12463.0,55.4514,55.4694,55.4245,55.4334,12463.0
2019-02-22 12:35:00,61.66,61.67,61.62,61.62,17757.0,55.4424,55.4514,55.4065,55.4065,17757.0
2019-02-22 12:40:00,61.63,61.67,61.59,61.67,20413.0,55.4155,55.4514,55.3795,55.4514,20413.0
2019-02-22 12:45:00,61.66,61.66,61.63,61.66,8227.0,55.4424,55.4424,55.4155,55.4424,8227.0
2019-02-22 12:50:00,61.66,61.68,61.6,61.64,12213.0,55.4424,55.4604,55.3885,55.4245,12213.0
2019-02-22 12:55:00,61.65,61.68,61.64,61.68,24295.0,55.4334,55.4604,55.4245,55.4604,24295.0
2019-02-22 13:00:00,61.67,61.67,61.58,61.59,7103.0,55.4514,55.4514,55.3705,55.3795,7103.0
2019-02-22 13:05:00,61.6,61.64,61.6,61.62,5642.0,55.3885,55.4245,55.3885,55.4065,5642.0
2019-02-22 13:10:00,61.62,61.63,61.57,61.58,10139.0,55.4065,55.4155,55.3615,55.3705,10139.0
2019-02-22 13:15:00,61.58,61.6,61.56,61.59,9714.0,55.3705,55.3885,55.3525,55.3795,9714.0
2019-02-22 13:20:00,61.59,61.65,61.59,61.65,4674.0,55.3795,55.4334,55.3795,55.4334,4674.0
2019-02-22 13:25:00,61.65,61.74,61.62,61.63,118996.0,55.4334,55.5144,55.4065,55.4155,118996.0
2019-02-22 13:30:00,61.63,61.65,61.59,61.59,7863.0,55.4155,55.4334,55.3795,55.3795,7863.0
2019-02-22 13:35:00,61.59,61.6,61.55,61.57,5317.0,55.3795,55.3885,55.3435,55.3615,5317.0
2019-02-22 13:40:00,61.57,61.58,61.53,61.55,13452.0,55.3615,55.3705,55.3255,55.3435,13452.0
2019-02-22 13:45:00,61.56,61.61,61.54,61.57,66007.0,55.3525,55.3975,55.3345,55.3615,66007.0
2019-02-22 13:50:00,61.58,61.58,61.52,61.56,7230.0,55.3705,55.3705,55.3166,55.3525,7230.0
2019-02-22 13:55:00,61.56,61.62,61.56,61.59,10588.0,55.3525,55.4065,55.3525,55.3795,10588.0
2019-02-22 14:00:00,61.58,61.59,61.54,61.56,5159.0,55.3705,55.3795,55.3345,55.3525,5159.0
2019-02-22 14:05:00,61.55,61.55,61.53,61.55,8840.0,55.3435,55.3435,55.3255,55.3435,8840.0
2019-02-22 14:10:00,61.55,61.56,61.54,61.55,7609.0,55.3435,55.3525,55.3345,55.3435,7609.0
2019-02-22 14:15:00,61.55,61.55,61.46,61.47,15788.0,55.3435,55.3435,55.2626,55.2716,15788.0
2019-02-22 14:20:00,61.45,61.46,61.42,61.42,9570.0,55.2536,55.2626,55.2266,55.2266,9570.0
2019-02-22 14:25:00,61.43,61.44,61.4,61.43,6996.0,55.2356,55.2446,55.2087,55.2356,6996.0
2019-02-22 14:30:00,61.43,61.47,61.42,61.46,13265.0,55.2356,55.2716,55.2266,55.2626,13265.0
2019-02-22 14:35:00,61.46,61.48,61.32,61.37,33882.0,55.2626,55.2806,55.1367,55.1817,33882.0
2019-02-22 14:40:00,61.37,61.37,61.18,61.24,40401.0,55.1817,55.1817,55.0108,55.0648,40401.0
2019-02-22 14:45:00,61.22,61.26,61.22,61.25,7841.0,55.0468,55.0828,55.0468,55.0738,7841.0
2019-02-22 14:50:00,61.25,61.25,61.17,61.19,44207.0,55.0738,55.0738,55.0018,55.0198,44207.0
2019-02-22 14:55:00,61.19,61.2,61.12,61.12,18332.0,55.0198,55.0288,54.9569,54.9569,18332.0
2019-02-22 15:00:00,61.12,61.25,61.11,61.24,12031.0,54.9569,55.0738,54.9479,55.0648,12031.0
2019-02-22 15:05:00,61.24,61.25,61.17,61.23,17548.0,55.0648,55.0738,55.0018,55.0558,17548.0
2019-02-22 15:10:00,61.24,61.34,61.24,61.33,8458.0,55.0648,55.1547,55.0648,55.1457,8458.0
2019-02-22 15:15:00,61.33,61.39,61.33,61.37,10760.0,55.1457,55.1997,55.1457,55.1817,10760.0
2019-02-22 15:20:00,61.38,61.43,61.35,61.36,11677.0,55.1907,55.2356,55.1637,55.1727,11677.0
2019-02-22 15:25:00,61.37,61.45,61.36,61.45,11318.0,55.1817,55.2536,55.1727,55.2536,11318.0
2019-02-22 15:30:00,61.45,61.46,61.41,61.43,23229.0,55.2536,55.2626,55.2176,55.2356,23229.0
2019-02-22 15:35:00,61.42,61.42,61.37,61.4,26537.0,55.2266,55.2266,55.1817,55.2087,26537.0
2019-02-22 15:40:00,61.41,61.46,61.41,61.46,20328.0,55.2176,55.2626,55.2176,55.2626,20328.0
2019-02-22 15:45:00,61.47,61.55,61.46,61.48,30707.0,55.2716,55.3435,55.2626,55.2806,30707.0
2019-02-22 15:50:00,61.49,61.55,61.48,61.52,60458.0,55.2896,55.3435,55.2806,55.3166,60458.0
2019-02-22 15:55:00,61.52,61.63,61.5,61.61,122457.0,55.3166,55.4155,55.2986,55.3975,122457.0
2019-02-25 09:30:00,62.05,62.11,61.86,61.89,80245.0,55.7931,55.8471,55.6223,55.6492,80245.0
2019-02-25 09:35:00,61.89,62.1,61.86,62.1,57199.0,55.6492,55.8381,55.6223,55.8381,57199.0
2019-02-25 09:40:00,62.08,62.15,61.82,61.82,56649.0,55.8201,55.883,55.5863,55.5863,56649.0
2019-02-25 09:45:00,61.85,61.89,61.77,61.84,228168.0,55.6133,55.6492,55.5413,55.6043,228168.0
2019-02-25 09:50:00,61.84,61.98,61.78,61.89,100883.0,55.6043,55.7302,55.5503,55.6492,100883.0
2019-02-25 09:55:00,61.85,61.88,61.65,61.69,51978.0,55.6133,55.6403,55.4334,55.4694,51978.0
2019-02-25 10:00:00,61.69,61.77,61.65,61.75,50271.0,55.4694,55.5413,55.4334,55.5234,50271.0
2019-02-25 10:05:00,61.75,61.82,61.75,61.78,18243.0,55.5234,55.5863,55.5234,55.5503,18243.0
2019-02-25 10:10:00,61.79,61.9,61.75,61.83,33123.0,55.5593,55.6582,55.5234,55.5953,33123.0
2019-02-25 10:15:00,61.83,61.95,61.82,61.9,24481.0,55.5953,55.7032,55.5863,55.6582,24481.0
2019-02-25 10:20:00,61.91,61.92,61.84,61.89,49220.0,55.6672,55.6762,55.6043,55.6492,49220.0
2019-02-25 10:25:00,61.9,61.92,61.83,61.87,15119.0,55.6582,55.6762,55.5953,55.6313,15119.0
2019-02-25 10:30:00,61.84,61.84,61.73,61.76,16666.0,55.6043,55.6043,55.5054,55.5324,16666.0
2019-02-25 10:35:00,61.75,61.75,61.58,61.68,22225.0,55.5234,55.5234,55.3705,55.4604,22225.0
2019-02-25 10:40:00,61.68,61.75,61.65,61.73,17466.0,55.4604,55.5234,55.4334,55.5054,17466.0
2019-02-25 10:45:00,61.71,61.75,61.69,61.73,8708.0,55.4874,55.5234,55.4694,55.5054,8708.0
2019-02-25 10:50:00,61.73,61.85,61.73,61.83,20024.0,55.5054,55.6133,55.5054,55.5953,20024.0
2019-02-25 10:55:00,61.83,61.83,61.74,61.75,21135.0,55.5953,55.5953,55.5144,55.5234,21135.0
2019-02-25 11:00:00,61.75,61.84,61.75,61.8,22870.0,55.5234,55.6043,55.5234,55.5683,22870.0
2019-02-25 11:05:00,61.8,61.94,61.79,61.93,57757.0,55.5683,55.6942,55.5593,55.6852,57757.0
2019-02-25 11:10:00,61.92,61.97,61.88,61.91,19115.0,55.6762,55.7212,55.6403,55.6672,19115.0
2019-02-25 11:15:00,61.91,61.92,61.85,61.86,27112.0,55.6672,55.6762,55.6133,55.6223,27112.0
2019-02-25 11:20:00,61.86,61.88,61.8,61.86,24133.0,55.6223,55.6403,55.5683,55.6223,24133.0
2019-02-25 11:25:00,61.86,61.96,61.86,61.96,42384.0,55.6223,55.7122,55.6223,55.7122,42384.0
2019-02-25 11:30:00,61.97,61.97,61.9,61.95,4439.0,55.7212,55.7212,55.6582,55.7032,4439.0
2019-02-25 11:35:00,61.96,61.96,61.84,61.87,16809.0,55.7122,55.7122,55.6043,55.6313,16809.0
2019-02-25 11:40:00,61.88,61.95,61.85,61.9,7427.0,55.6403,55.7032,55.6133,55.6582,7427.0
2019-02-25 11:45:00,61.9,61.92,61.87,61.89,17315.0,55.6582,55.6762,55.6313,55.6492,17315.0
2019-02-25 11:50:00,61.9,61.95,61.88,61.9,13883.0,55.6582,55.7032,55.6403,55.6582,13883.0
2019-02-25 11:55:00,61.9,61.98,61.89,61.95,23666.0,55.6582,55.7302,55.6492,55.7032,23666.0
2019-02-25 12:00:00,61.95,61.95,61.87,61.91,51535.0,55.7032,55.7032,55.6313,55.6672,51535.0
2019-02-25 12:05:00,61.92,61.93,61.88,61.89,7309.0,55.6762,55.6852,55.6403,55.6492,7309.0
2019-02-25 12:10:00,61.89,61.99,61.89,61.96,8296.0,55.6492,55.7392,55.6492,55.7122,8296.0
2019-02-25 12:15:00,61.95,61.96,61.84,61.84,15340.0,55.7032,55.7122,55.6043,55.6043,15340.0
2019-02-25 12:20:00,61.82,61.84,61.8,61.81,8842.0,55.5863,55.6043,55.5683,55.5773,8842.0
2019-02-25 12:25:00,61.81,61.87,61.79,61.87,15180.0,55.5773,55.6313,55.5593,55.6313,15180.0
2019-02-25 12:30:00,61.87,61.89,61.74,61.75,18099.0,55.6313,55.6492,55.5144,55.5234,18099.0
2019-02-25 12:35:00,61.77,61.78,61.7,61.73,6185.0,55.5413,55.5503,55.4784,55.5054,6185.0
2019-02-25 12:40:00,61.73,61.76,61.72,61.73,6368.0,55.5054,55.5324,55.4964,55.5054,6368.0
2019-02-25 12:45:00,61.73,61.73,61.65,61.65,25849.0,55.5054,55.5054,55.4334,55.4334,25849.0
2019-02-25 12:50:00,61.65,61.65,61.56,61.59,14136.0,55.4334,55.4334,55.3525,55.3795,14136.0
2019-02-25 12:55:00,61.58,61.58,61.5,61.55,16233.0,55.3705,55.3705,55.2986,55.3435,16233.0
2019-02-25 13:00:00,61.55,61.63,61.55,61.63,31436.0,55.3435,55.4155,55.3435,55.4155,31436.0
2019-02-25 13:05:00,61.63,61.66,61.62,61.66,5784.0,55.4155,55.4424,55.4065,55.4424,5784.0
2019-02-25 13:10:00,61.66,61.7,61.61,61.64,85588.0,55.4424,55.4784,55.3975,55.4245,85588.0
2019-02-25 13:15:00,61.65,61.67,61.64,61.65,5690.0,55.4334,55.4514,55.4245,55.4334,5690.0
2019-02-25 13:20:00,61.65,61.66,61.6,61.61,12605.0,55.4334,55.4424,55.3885,55.3975,12605.0
2019-02-25 13:25:00,61.59,61.62,61.59,61.59,18914.0,55.3795,55.4065,55.3795,55.3795,18914.0
2019-02-25 13:30:00,61.6,61.62,61.59,61.62,8162.0,55.3885,55.4065,55.3795,55.4065,8162.0
2019-02-25 13:35:00,61.63,61.67,61.61,61.66,14472.0,55.4155,55.4514,55.3975,55.4424,14472.0
2019-02-25 13:40:00,61.66,61.67,61.63,61.64,47116.0,55.4424,55.4514,55.4155,55.4245,47116.0
2019-02-25 13:45:00,61.64,61.71,61.61,61.69,7727.0,55.4245,55.4874,55.3975,55.4694,7727.0
2019-02-25 13:50:00,61.69,61.69,61.63,61.64,9077.0,55.4694,55.4694,55.4155,55.4245,9077.0
2019-02-25 13:55:00,61.64,61.64,61.6,61.62,25134.0,55.4245,55.4245,55.3885,55.4065,25134.0
2019-02-25 14:00:00,61.62,61.64,61.57,61.63,18143.0,55.4065,55.4245,55.3615,55.4155,18143.0
2019-02-25 14:05:00,61.64,61.65,61.52,61.58,14579.0,55.4245,55.4334,55.3166,55.3705,14579.0
2019-02-25 14:10:00,61.58,61.59,61.55,61.56,9807.0,55.3705,55.3795,55.3435,55.3525,9807.0
2019-02-25 14:15:00,61.57,61.57,61.47,61.47,29501.0,55.3615,55.3615,55.2716,55.2716,29501.0
2019-02-25 14:20:00,61.47,61.54,61.46,61.54,16023.0,55.2716,55.3345,55.2626,55.3345,16023.0
2019-02-25 14:25:00,61.56,61.56,61.53,61.56,7250.0,55.3525,55.3525,55.3255,55.3525,7250.0
2019-02-25 14:30:00,61.56,61.61,61.51,61.51,7638.0,55.3525,55.3975,55.3076,55.3076,7638.0
2019-02-25 14:35:00,61.51,61.54,61.44,61.47,70407.0,55.3076,55.3345,55.2446,55.2716,70407.0
2019-02-25 14:40:00,61.48,61.52,61.48,61.5,7278.0,55.2806,55.3166,55.2806,55.2986,7278.0
2019-02-25 14:45:00,61.5,61.53,61.48,61.48,9563.0,55.2986,55.3255,55.2806,55.2806,9563.0
2019-02-25 14:50:00,61.48,61.5,61.41,61.42,14763.0,55.2806,55.2986,55.2176,55.2266,14763.0
2019-02-25 14:55:00,61.44,61.48,61.4,61.46,17394.0,55.2446,55.2806,55.2087,55.2626,17394.0
2019-02-25 15:00:00,61.46,61.51,61.46,61.47,13053.0,55.2626,55.3076,55.2626,55.2716,13053.0
2019-02-25 15:05:00,61.47,61.48,61.4,61.43,16252.0,55.2716,55.2806,55.2087,55.2356,16252.0
2019-02-25 15:10:00,61.44,61.46,61.42,61.43,11430.0,55.2446,55.2626,55.2266,55.2356,11430.0
2019-02-25 15:15:00,61.44,61.45,61.39,61.4,24851.0,55.2446,55.2536,55.1997,55.2087,24851.0
2019-02-25 15:20:00,61.39,61.4,61.32,61.34,21281.0,55.1997,55.2087,55.1367,55.1547,21281.0
2019-02-25 15:25:00,61.31,61.33,61.27,61.27,15698.0,55.1277,55.1457,55.0918,55.0918,15698.0
2019-02-25 15:30:00,61.27,61.3,61.22,61.23,34279.0,55.0918,55.1187,55.0468,55.0558,34279.0
2019-02-25 15:35:00,61.23,61.25,61.21,61.22,41484.0,55.0558,55.0738,55.0378,55.0468,41484.0
2019-02-25 15:40:00,61.23,61.37,61.23,61.34,43169.0,55.0558,55.1817,55.0558,55.1547,43169.0
2019-02-25 15:45:00,61.34,61.4,61.21,61.22,56511.0,55.1547,55.2087,55.0378,55.0468,56511.0
2019-02-25 15:50:00,61.22,61.22,61.11,61.17,57399.0,55.0468,55.0468,54.9479,55.0018,57399.0
2019-02-25 15:55:00,61.17,61.19,61.04,61.08,95902.0,55.0018,55.0198,54.885,54.9209,95902.0
2019-02-26 09:30:00,61.0,61.82,60.91,61.69,70858.0,54.849,55.5863,54.7681,55.4694,70858.0
2019-02-26 09:35:00,61.67,61.86,61.56,61.7,45002.0,55.4514,55.6223,55.3525,55.4784,45002.0
2019-02-26 09:40:00,61.67,61.83,61.64,61.74,33261.0,55.4514,55.5953,55.4245,55.5144,33261.0
2019-02-26 09:45:00,61.7,61.7,61.48,61.64,34610.0,55.4784,55.4784,55.2806,55.4245,34610.0
2019-02-26 09:50:00,61.64,61.97,61.63,61.94,65370.0,55.4245,55.7212,55.4155,55.6942,65370.0
2019-02-26 09:55:00,61.94,62.11,61.85,61.85,45591.0,55.6942,55.8471,55.6133,55.6133,45591.0
2019-02-26 10:00:00,61.87,62.02,61.83,61.97,41199.0,55.6313,55.7661,55.5953,55.7212,41199.0
2019-02-26 10:05:00,61.98,62.13,61.92,61.96,43134.0,55.7302,55.865,55.6762,55.7122,43134.0
2019-02-26 10:10:00,61.96,62.07,61.9,62.07,16933.0,55.7122,55.8111,55.6582,55.8111,16933.0
2019-02-26 10:15:00,62.08,62.15,61.99,62.06,25666.0,55.8201,55.883,55.7392,55.8021,25666.0
2019-02-26 10:20:00,62.07,62.2,62.03,62.18,35305.0,55.8111,55.928,55.7751,55.91,35305.0
2019-02-26 10:25:00,62.2,62.25,62.15,62.19,30621.0,55.928,55.9729,55.883,55.919,30621.0
2019-02-26 10:30:00,62.2,62.26,62.15,62.25,17963.0,55.928,55.9819,55.883,55.9729,17963.0
2019-02-26 10:35:00,62.26,62.27,62.16,62.21,16794.0,55.9819,55.9909,55.892,55.937,16794.0
2019-02-26 10:40:00,62.22,62.33,62.22,62.28,32517.0,55.946,56.0449,55.946,55.9999,32517.0
2019-02-26 10:45:00,62.27,62.35,62.2,62.26,47887.0,55.9909,56.0629,55.928,55.9819,47887.0
2019-02-26 10:50:00,62.25,62.27,62.18,62.21,40802.0,55.9729,55.9909,55.91,55.937,40802.0
2019-02-26 10:55:00,62.22,62.3,62.17,62.29,19124.0,55.946,56.0179,55.901,56.0089,19124.0
2019-02-26 11:00:00,62.28,62.39,62.27,62.39,26737.0,55.9999,56.0988,55.9909,56.0988,26737.0
2019-02-26 11:05:00,62.4,62.42,62.27,62.29,41691.0,56.1078,56.1258,55.9909,56.0089,41691.0
2019-02-26 11:10:00,62.3,62.48,62.29,62.48,23083.0,56.0179,56.1798,56.0089,56.1798,23083.0
2019-02-26 11:15:00,62.47,62.56,62.4,62.41,44664.0,56.1708,56.2517,56.1078,56.1168,44664.0
2019-02-26 11:20:00,62.39,62.45,62.34,62.44,21633.0,56.0988,56.1528,56.0539,56.1438,21633.0
2019-02-26 11:25:00,62.43,62.47,62.4,62.43,30595.0,56.1348,56.1708,56.1078,56.1348,30595.0
2019-02-26 11:30:00,62.42,62.48,62.32,62.32,27833.0,56.1258,56.1798,56.0359,56.0359,27833.0
2019-02-26 11:35:00,62.31,62.35,62.28,62.31,19499.0,56.0269,56.0629,55.9999,56.0269,19499.0
2019-02-26 11:40:00,62.31,62.34,62.27,62.32,14369.0,56.0269,56.0539,55.9909,56.0359,14369.0
2019-02-26 11:45:00,62.32,62.39,62.32,62.37,9446.0,56.0359,56.0988,56.0359,56.0808,9446.0
2019-02-26 11:50:00,62.38,62.39,62.27,62.3,17971.0,56.0898,56.0988,55.9909,56.0179,17971.0
2019-02-26 11:55:00,62.31,62.32,62.23,62.25,14229.0,56.0269,56.0359,55.955,55.9729,14229.0
2019-02-26 12:00:00,62.26,62.3,62.24,62.26,22013.0,55.9819,56.0179,55.964,55.9819,22013.0
2019-02-26 12:05:00,62.25,62.25,62.19,62.22,18034.0,55.9729,55.9729,55.919,55.946,18034.0
2019-02-26 12:10:00,62.22,62.3,62.19,62.27,17459.0,55.946,56.0179,55.919,55.9909,17459.0
2019-02-26 12:15:00,62.26,62.34,62.26,62.33,11523.0,55.9819,56.0539,55.9819,56.0449,11523.0
2019-02-26 12:20:00,62.33,62.39,62.3,62.35,27656.0,56.0449,56.0988,56.0179,56.0629,27656.0
2019-02-26 12:25:00,62.35,62.37,62.3,62.32,14489.0,56.0629,56.0808,56.0179,56.0359,14489.0
2019-02-26 12:30:00,62.31,62.34,62.27,62.34,25157.0,56.0269,56.0539,55.9909,56.0539,25157.0
2019-02-26 12:35:00,62.33,62.34,62.21,62.27,28190.0,56.0449,56.0539,55.937,55.9909,28190.0
2019-02-26 12:40:00,62.27,62.3,62.22,62.26,11174.0,55.9909,56.0179,55.946,55.9819,11174.0
2019-02-26 12:45:00,62.26,62.26,62.17,62.26,22718.0,55.9819,55.9819,55.901,55.9819,22718.0
2019-02-26 12:50:00,62.26,62.26,62.2,62.22,15000.0,55.9819,55.9819,55.928,55.946,15000.0
2019-02-26 12:55:00,62.22,62.24,62.19,62.23,11874.0,55.946,55.964,55.919,55.955,11874.0
2019-02-26 13:00:00,62.23,62.28,62.22,62.28,16878.0,55.955,55.9999,55.946,55.9999,16878.0
2019-02-26 13:05:00,62.28,62.31,62.26,62.28,21998.0,55.9999,56.0269,55.9819,55.9999,21998.0
2019-02-26 13:10:00,62.27,62.31,62.27,62.3,16743.0,55.9909,56.0269,55.9909,56.0179,16743.0
2019-02-26 13:15:00,62.3,62.34,62.29,62.3,27026.0,56.0179,56.0539,56.0089,56.0179,27026.0
2019-02-26 13:20:00,62.3,62.32,62.28,62.3,6762.0,56.0179,56.0359,55.9999,56.0179,6762.0
2019-02-26 13:25:00,62.31,62.31,62.27,62.28,11626.0,56.0269,56.0269,55.9909,55.9999,11626.0
2019-02-26 13:30:00,62.28,62.3,62.23,62.26,22175.0,55.9999,56.0179,55.955,55.9819,22175.0
2019-02-26 13:35:00,62.27,62.29,62.25,62.27,16955.0,55.9909,56.0089,55.9729,55.9909,16955.0
2019-02-26 13:40:00,62.27,62.34,62.26,62.33,18082.0,55.9909,56.0539,55.9819,56.0449,18082.0
2019-02-26 13:45:00,62.33,62.38,62.33,62.35,24535.0,56.0449,56.0898,56.0449,56.0629,24535.0
2019-02-26 13:50:00,62.35,62.39,62.31,62.32,11460.0,56.0629,56.0988,56.0269,56.0359,11460.0
2019-02-26 13:55:00,62.32,62.36,62.32,62.35,12558.0,56.0359,56.0719,56.0359,56.0629,12558.0
2019-02-26 14:00:00,62.37,62.42,62.36,62.4,21301.0,56.0808,56.1258,56.0719,56.1078,21301.0
2019-02-26 14:05:00,62.4,62.43,62.37,62.39,19134.0,56.1078,56.1348,56.0808,56.0988,19134.0
2019-02-26 14:10:00,62.39,62.47,62.39,62.43,19494.0,56.0988,56.1708,56.0988,56.1348,19494.0
2019-02-26 14:15:00,62.43,62.43,62.37,62.39,17209.0,56.1348,56.1348,56.0808,56.0988,17209.0
2019-02-26 14:20:00,62.39,62.41,62.37,62.39,15821.0,56.0988,56.1168,56.0808,56.0988,15821.0
2019-02-26 14:25:00,62.4,62.42,62.39,62.42,12921.0,56.1078,56.1258,56.0988,56.1258,12921.0
2019-02-26 14:30:00,62.42,62.46,62.38,62.44,19537.0,56.1258,56.1618,56.0898,56.1438,19537.0
2019-02-26 14:35:00,62.43,62.47,62.43,62.44,18774.0,56.1348,56.1708,56.1348,56.1438,18774.0
2019-02-26 14:40:00,62.44,62.44,62.34,62.35,25559.0,56.1438,56.1438,56.0539,56.0629,25559.0
2019-02-26 14:45:00,62.35,62.38,62.34,62.37,22469.0,56.0629,56.0898,56.0539,56.0808,22469.0
2019-02-26 14:50:00,62.38,62.43,62.36,62.39,53039.0,56.0898,56.1348,56.0719,56.0988,53039.0
2019-02-26 14:55:00,62.38,62.39,62.26,62.27,61656.0,56.0898,56.0988,55.9819,55.9909,61656.0
2019-02-26 15:00:00,62.27,62.32,62.26,62.3,23157.0,55.9909,56.0359,55.9819,56.0179,23157.0
2019-02-26 15:05:00,62.3,62.3,62.24,62.25,19679.0,56.0179,56.0179,55.964,55.9729,19679.0
2019-02-26 15:10:00,62.25,62.25,62.1,62.11,102609.0,55.9729,55.9729,55.8381,55.8471,102609.0
2019-02-26 15:15:00,62.11,62.17,62.06,62.07,29977.0,55.8471,55.901,55.8021,55.8111,29977.0
2019-02-26 15:20:00,62.07,62.08,61.97,62.0,39638.0,55.8111,55.8201,55.7212,55.7482,39638.0
2019-02-26 15:25:00,61.99,62.01,61.89,61.91,30970.0,55.7392,55.7571,55.6492,55.6672,30970.0
2019-02-26 15:30:00,61.91,61.98,61.9,61.97,33533.0,55.6672,55.7302,55.6582,55.7212,33533.0
2019-02-26 15:35:00,61.97,62.03,61.93,61.94,49454.0,55.7212,55.7751,55.6852,55.6942,49454.0
2019-02-26 15:40:00,61.94,62.0,61.94,61.98,56107.0,55.6942,55.7482,55.6942,55.7302,56107.0
2019-02-26 15:45:00,61.99,61.99,61.85,61.87,74504.0,55.7392,55.7392,55.6133,55.6313,74504.0
2019-02-26 15:50:00,61.86,61.89,61.79,61.8,119627.0,55.6223,55.6492,55.5593,55.5683,119627.0
2019-02-26 15:55:00,61.8,61.82,61.76,61.8,153196.0,55.5683,55.5863,55.5324,55.5683,153196.0
2019-02-27 09:30:00,61.78,61.89,61.68,61.76,20516.0,55.5503,55.6492,55.4604,55.5324,20516.0
2019-02-27 09:35:00,61.83,61.83,61.63,61.74,10957.0,55.5953,55.5953,55.4155,55.5144,10957.0
2019-02-27 09:40:00,61.77,62.0,61.73,61.75,25909.0,55.5413,55.7482,55.5054,55.5234,25909.0
2019-02-27 09:45:00,61.73,61.89,61.71,61.71,22833.0,55.5054,55.6492,55.4874,55.4874,22833.0
2019-02-27 09:50:00,61.69,61.74,61.65,61.69,22010.0,55.4694,55.5144,55.4334,55.4694,22010.0
2019-02-27 09:55:00,61.66,61.88,61.62,61.86,49735.0,55.4424,55.6403,55.4065,55.6223,49735.0
2019-02-27 10:00:00,61.83,61.92,61.8,61.86,29738.0,55.5953,55.6762,55.5683,55.6223,29738.0
2019-02-27 10:05:00,61.86,61.93,61.8,61.91,17155.0,55.6223,55.6852,55.5683,55.6672,17155.0
2019-02-27 10:10:00,61.9,61.9,61.37,61.44,41462.0,55.6582,55.6582,55.1817,55.2446,41462.0
2019-02-27 10:15:00,61.45,61.54,61.45,61.53,13046.0,55.2536,55.3345,55.2536,55.3255,13046.0
2019-02-27 10:20:00,61.55,61.63,61.49,61.51,10585.0,55.3435,55.4155,55.2896,55.3076,10585.0
2019-02-27 10:25:00,61.51,61.58,61.44,61.51,13687.0,55.3076,55.3705,55.2446,55.3076,13687.0
2019-02-27 10:30:00,61.54,61.54,61.4,61.43,25808.0,55.3345,55.3345,55.2087,55.2356,25808.0
2019-02-27 10:35:00,61.44,61.46,61.35,61.41,28798.0,55.2446,55.2626,55.1637,55.2176,28798.0
2019-02-27 10:40:00,61.4,61.43,61.37,61.37,12340.0,55.2087,55.2356,55.1817,55.1817,12340.0
2019-02-27 10:45:00,61.39,61.47,61.32,61.47,23835.0,55.1997,55.2716,55.1367,55.2716,23835.0
2019-02-27 10:50:00,61.47,61.49,61.37,61.4,15348.0,55.2716,55.2896,55.1817,55.2087,15348.0
2019-02-27 10:55:00,61.4,61.42,61.33,61.35,14758.0,55.2087,55.2266,55.1457,55.1637,14758.0
2019-02-27 11:00:00,61.37,61.44,61.33,61.39,14697.0,55.1817,55.2446,55.1457,55.1997,14697.0
2019-02-27 11:05:00,61.39,61.48,61.36,61.46,19698.0,55.1997,55.2806,55.1727,55.2626,19698.0
2019-02-27 11:10:00,61.46,61.47,61.37,61.38,14116.0,55.2626,55.2716,55.1817,55.1907,14116.0
2019-02-27 11:15:00,61.38,61.41,61.33,61.41,14039.0,55.1907,55.2176,55.1457,55.2176,14039.0
2019-02-27 11:20:00,61.41,61.44,61.37,61.39,10624.0,55.2176,55.2446,55.1817,55.1997,10624.0
2019-02-27 11:25:00,61.39,61.4,61.36,61.39,10344.0,55.1997,55.2087,55.1727,55.1997,10344.0
2019-02-27 11:30:00,61.38,61.41,61.32,61.32,8341.0,55.1907,55.2176,55.1367,55.1367,8341.0
2019-02-27 11:35:00,61.32,61.4,61.32,61.37,96375.0,55.1367,55.2087,55.1367,55.1817,96375.0
2019-02-27 11:40:00,61.37,61.48,61.37,61.44,15300.0,55.1817,55.2806,55.1817,55.2446,15300.0
2019-02-27 11:45:00,61.44,61.5,61.41,61.49,10731.0,55.2446,55.2986,55.2176,55.2896,10731.0
2019-02-27 11:50:00,61.5,61.51,61.39,61.4,11807.0,55.2986,55.3076,55.1997,55.2087,11807.0
2019-02-27 11:55:00,61.4,61.45,61.37,61.38,15438.0,55.2087,55.2536,55.1817,55.1907,15438.0
2019-02-27 12:00:00,61.38,61.39,61.37,61.39,8088.0,55.1907,55.1997,55.1817,55.1997,8088.0
2019-02-27 12:05:00,61.39,61.39,61.23,61.26,49694.0,55.1997,55.1997,55.0558,55.0828,49694.0
2019-02-27 12:10:00,61.25,61.26,61.22,61.25,10839.0,55.0738,55.0828,55.0468,55.0738,10839.0
2019-02-27 12:15:00,61.25,61.29,61.22,61.23,12852.0,55.0738,55.1097,55.0468,55.0558,12852.0
2019-02-27 12:20:00,61.23,61.32,61.23,61.31,12646.0,55.0558,55.1367,55.0558,55.1277,12646.0
2019-02-27 12:25:00,61.32,61.35,61.31,61.33,8246.0,55.1367,55.1637,55.1277,55.1457,8246.0
2019-02-27 12:30:00,61.33,61.35,61.28,61.29,13029.0,55.1457,55.1637,55.1008,55.1097,13029.0
2019-02-27 12:35:00,61.29,61.32,61.29,61.32,13181.0,55.1097,55.1367,55.1097,55.1367,13181.0
2019-02-27 12:40:00,61.32,61.36,61.32,61.33,8085.0,55.1367,55.1727,55.1367,55.1457,8085.0
2019-02-27 12:45:00,61.33,61.36,61.3,61.32,20173.0,55.1457,55.1727,55.1187,55.1367,20173.0
2019-02-27 12:50:00,61.32,61.32,61.24,61.26,42965.0,55.1367,55.1367,55.0648,55.0828,42965.0
2019-02-27 12:55:00,61.26,61.3,61.22,61.23,40894.0,55.0828,55.1187,55.0468,55.0558,40894.0
2019-02-27 13:00:00,61.23,61.3,61.18,61.26,20381.0,55.0558,55.1187,55.0108,55.0828,20381.0
2019-02-27 13:05:00,61.26,61.37,61.26,61.32,9209.0,55.0828,55.1817,55.0828,55.1367,9209.0
2019-02-27 13:10:00,61.32,61.32,61.2,61.24,18315.0,55.1367,55.1367,55.0288,55.0648,18315.0
2019-02-27 13:15:00,61.26,61.29,61.23,61.23,9152.0,55.0828,55.1097,55.0558,55.0558,9152.0
2019-02-27 13:20:00,61.23,61.34,61.23,61.31,31024.0,55.0558,55.1547,55.0558,55.1277,31024.0
2019-02-27 13:25:00,61.3,61.33,61.29,61.31,8298.0,55.1187,55.1457,55.1097,55.1277,8298.0
2019-02-27 13:30:00,61.3,61.31,61.27,61.27,9196.0,55.1187,55.1277,55.0918,55.0918,9196.0
2019-02-27 13:35:00,61.28,61.3,61.24,61.29,11181.0,55.1008,55.1187,55.0648,55.1097,11181.0
2019-02-27 13:40:00,61.28,61.29,61.25,61.28,10511.0,55.1008,55.1097,55.0738,55.1008,10511.0
2019-02-27 13:45:00,61.28,61.34,61.27,61.31,16182.0,55.1008,55.1547,55.0918,55.1277,16182.0
2019-02-27 13:50:00,61.32,61.35,61.31,61.34,9381.0,55.1367,55.1637,55.1277,55.1547,9381.0
2019-02-27 13:55:00,61.34,61.35,61.2,61.21,25744.0,55.1547,55.1637,55.0288,55.0378,25744.0
2019-02-27 14:00:00,61.22,61.24,61.16,61.16,18785.0,55.0468,55.0648,54.9929,54.9929,18785.0
2019-02-27 14:05:00,61.17,61.17,61.01,61.06,28570.0,55.0018,55.0018,54.858,54.9029,28570.0
2019-02-27 14:10:00,61.05,61.13,61.05,61.12,13097.0,54.8939,54.9659,54.8939,54.9569,13097.0
2019-02-27 14:15:00,61.13,61.18,61.13,61.18,10548.0,54.9659,55.0108,54.9659,55.0108,10548.0
2019-02-27 14:20:00,61.18,61.19,61.12,61.15,14258.0,55.0108,55.0198,54.9569,54.9839,14258.0
2019-02-27 14:25:00,61.14,61.15,61.11,61.11,8147.0,54.9749,54.9839,54.9479,54.9479,8147.0
2019-02-27 14:30:00,61.11,61.12,61.02,61.07,28094.0,54.9479,54.9569,54.867,54.9119,28094.0
2019-02-27 14:35:00,61.09,61.11,61.07,61.1,8335.0,54.9299,54.9479,54.9119,54.9389,8335.0
2019-02-27 14:40:00,61.09,61.14,61.04,61.08,18089.0,54.9299,54.9749,54.885,54.9209,18089.0
2019-02-27 14:45:00,61.07,61.1,61.02,61.09,42910.0,54.9119,54.9389,54.867,54.9299,42910.0
2019-02-27 14:50:00,61.1,61.12,61.07,61.09,13497.0,54.9389,54.9569,54.9119,54.9299,13497.0
2019-02-27 14:55:00,61.09,61.11,61.08,61.11,13691.0,54.9299,54.9479,54.9209,54.9479,13691.0
2019-02-27 15:00:00,61.11,61.11,61.02,61.03,32374.0,54.9479,54.9479,54.867,54.876,32374.0
2019-02-27 15:05:00,61.04,61.09,61.03,61.07,21455.0,54.885,54.9299,54.876,54.9119,21455.0
2019-02-27 15:10:00,61.07,61.09,61.03,61.06,10639.0,54.9119,54.9299,54.876,54.9029,10639.0
2019-02-27 15:15:00,61.05,61.08,61.0,61.01,16091.0,54.8939,54.9209,54.849,54.858,16091.0
2019-02-27 15:20:00,61.0,61.05,60.96,61.04,117066.0,54.849,54.8939,54.813,54.885,117066.0
2019-02-27 15:25:00,61.04,61.04,61.0,61.01,23876.0,54.885,54.885,54.849,54.858,23876.0
2019-02-27 15:30:00,61.01,61.04,60.97,60.98,42055.0,54.858,54.885,54.822,54.831,42055.0
2019-02-27 15:35:00,60.99,61.26,60.98,61.23,154789.0,54.84,55.0828,54.831,55.0558,154789.0
2019-02-27 15:40:00,61.23,61.26,61.2,61.24,106795.0,55.0558,55.0828,55.0288,55.0648,106795.0
2019-02-27 15:45:00,61.24,61.28,61.2,61.26,99819.0,55.0648,55.1008,55.0288,55.0828,99819.0
2019-02-27 15:50:00,61.26,61.29,61.25,61.28,71312.0,55.0828,55.1097,55.0738,55.1008,71312.0
2019-02-27 15:55:00,61.28,61.43,61.27,61.43,219595.0,55.1008,55.2356,55.0918,55.2356,219595.0
2019-02-28 09:30:00,61.16,61.41,61.13,61.32,27600.0,54.9929,55.2176,54.9659,55.1367,27600.0
2019-02-28 09:35:00,61.25,61.29,61.05,61.22,23145.0,55.0738,55.1097,54.8939,55.0468,23145.0
2019-02-28 09:40:00,61.19,61.36,61.14,61.25,17847.0,55.0198,55.1727,54.9749,55.0738,17847.0
2019-02-28 09:45:00,61.23,61.31,61.01,61.03,40669.0,55.0558,55.1277,54.858,54.876,40669.0
2019-02-28 09:50:00,61.03,61.04,60.91,61.0,27706.0,54.876,54.885,54.7681,54.849,27706.0
2019-02-28 09:55:00,61.01,61.1,60.96,61.03,29886.0,54.858,54.9389,54.813,54.876,29886.0
2019-02-28 10:00:00,61.01,61.1,61.0,61.07,22588.0,54.858,54.9389,54.849,54.9119,22588.0
2019-02-28 10:05:00,61.05,61.09,60.92,61.01,53499.0,54.8939,54.9299,54.7771,54.858,53499.0
2019-02-28 10:10:00,61.01,61.25,61.0,61.22,40234.0,54.858,55.0738,54.849,55.0468,40234.0
2019-02-28 10:15:00,61.23,61.35,61.18,61.18,16894.0,55.0558,55.1637,55.0108,55.0108,16894.0
2019-02-28 10:20:00,61.18,61.24,61.1,61.1,15545.0,55.0108,55.0648,54.9389,54.9389,15545.0
2019-02-28 10:25:00,61.1,61.11,61.0,61.06,23022.0,54.9389,54.9479,54.849,54.9029,23022.0
2019-02-28 10:30:00,61.07,61.25,61.07,61.23,16275.0,54.9119,55.0738,54.9119,55.0558,16275.0
2019-02-28 10:35:00,61.23,61.3,61.18,61.2,51214.0,55.0558,55.1187,55.0108,55.0288,51214.0
2019-02-28 10:40:00,61.19,61.22,61.14,61.18,17536.0,55.0198,55.0468,54.9749,55.0108,17536.0
2019-02-28 10:45:00,61.18,61.29,61.17,61.17,10612.0,55.0108,55.1097,55.0018,55.0018,10612.0
2019-02-28 10:50:00,61.17,61.17,61.06,61.09,16391.0,55.0018,55.0018,54.9029,54.9299,16391.0
2019-02-28 10:55:00,61.1,61.11,61.02,61.04,18393.0,54.9389,54.9479,54.867,54.885,18393.0
2019-02-28 11:00:00,61.04,61.18,61.03,61.08,70701.0,54.885,55.0108,54.876,54.9209,70701.0
2019-02-28 11:05:00,61.07,61.07,60.99,61.0,9237.0,54.9119,54.9119,54.84,54.849,9237.0
2019-02-28 11:10:00,61.0,61.03,60.95,60.98,9199.0,54.849,54.876,54.804,54.831,9199.0
2019-02-28 11:15:00,60.98,61.05,60.97,60.98,39514.0,54.831,54.8939,54.822,54.831,39514.0
2019-02-28 11:20:00,60.97,61.06,60.97,61.03,10936.0,54.822,54.9029,54.822,54.876,10936.0
2019-02-28 11:25:00,61.04,61.09,61.0,61.01,14317.0,54.885,54.9299,54.849,54.858,14317.0
2019-02-28 11:30:00,61.02,61.02,60.95,60.96,10448.0,54.867,54.867,54.804,54.813,10448.0
2019-02-28 11:35:00,60.96,61.04,60.96,61.03,11684.0,54.813,54.885,54.813,54.876,11684.0
2019-02-28 11:40:00,61.04,61.04,60.98,60.98,9606.0,54.885,54.885,54.831,54.831,9606.0
2019-02-28 11:45:00,61.0,61.08,61.0,61.03,9608.0,54.849,54.9209,54.849,54.876,9608.0
2019-02-28 11:50:00,61.03,61.08,60.97,60.97,10697.0,54.876,54.9209,54.822,54.822,10697.0
2019-02-28 11:55:00,60.98,61.03,60.9,60.93,14513.0,54.831,54.876,54.7591,54.786,14513.0
2019-02-28 12:00:00,60.92,60.96,60.92,60.94,13177.0,54.7771,54.813,54.7771,54.795,13177.0
2019-02-28 12:05:00,60.92,60.96,60.92,60.95,6889.0,54.7771,54.813,54.7771,54.804,6889.0
2019-02-28 12:10:00,60.94,60.96,60.9,60.95,19911.0,54.795,54.813,54.7591,54.804,19911.0
2019-02-28 12:15:00,60.95,61.07,60.95,61.05,13702.0,54.804,54.9119,54.804,54.8939,13702.0
2019-02-28 12:20:00,61.05,61.13,61.04,61.11,14308.0,54.8939,54.9659,54.885,54.9479,14308.0
2019-02-28 12:25:00,61.11,61.16,61.1,61.14,11040.0,54.9479,54.9929,54.9389,54.9749,11040.0
2019-02-28 12:30:00,61.15,61.15,61.07,61.11,8910.0,54.9839,54.9839,54.9119,54.9479,8910.0
2019-02-28 12:35:00,61.1,61.13,61.06,61.11,8854.0,54.9389,54.9659,54.9029,54.9479,8854.0
2019-02-28 12:40:00,61.1,61.14,61.08,61.12,9231.0,54.9389,54.9749,54.9209,54.9569,9231.0
2019-02-28 12:45:00,61.11,61.16,61.1,61.15,10893.0,54.9479,54.9929,54.9389,54.9839,10893.0
2019-02-28 12:50:00,61.15,61.18,61.12,61.12,9979.0,54.9839,55.0108,54.9569,54.9569,9979.0
2019-02-28 12:55:00,61.13,61.36,61.13,61.24,66835.0,54.9659,55.1727,54.9659,55.0648,66835.0
2019-02-28 13:00:00,61.24,61.25,61.13,61.14,25315.0,55.0648,55.0738,54.9659,54.9749,25315.0
2019-02-28 13:05:00,61.14,61.23,61.14,61.23,20066.0,54.9749,55.0558,54.9749,55.0558,20066.0
2019-02-28 13:10:00,61.22,61.32,61.22,61.32,51868.0,55.0468,55.1367,55.0468,55.1367,51868.0
2019-02-28 13:15:00,61.31,61.4,61.28,61.3,72794.0,55.1277,55.2087,55.1008,55.1187,72794.0
2019-02-28 13:20:00,61.3,61.43,61.29,61.42,38738.0,55.1187,55.2356,55.1097,55.2266,38738.0
2019-02-28 13:25:00,61.42,61.74,61.42,61.73,215914.0,55.2266,55.5144,55.2266,55.5054,215914.0
2019-02-28 13:30:00,61.73,61.74,61.54,61.68,129545.0,55.5054,55.5144,55.3345,55.4604,129545.0
2019-02-28 13:35:00,61.69,61.93,61.69,61.91,58305.0,55.4694,55.6852,55.4694,55.6672,58305.0
2019-02-28 13:40:00,61.91,62.04,61.88,61.9,92614.0,55.6672,55.7841,55.6403,55.6582,92614.0
2019-02-28 13:45:00,61.89,61.92,61.86,61.87,45552.0,55.6492,55.6762,55.6223,55.6313,45552.0
2019-02-28 13:50:00,61.88,61.98,61.87,61.93,39829.0,55.6403,55.7302,55.6313,55.6852,39829.0
2019-02-28 13:55:00,61.92,61.97,61.9,61.97,33404.0,55.6762,55.7212,55.6582,55.7212,33404.0
2019-02-28 14:00:00,61.97,62.01,61.93,61.98,54473.0,55.7212,55.7571,55.6852,55.7302,54473.0
2019-02-28 14:05:00,61.99,62.01,61.9,61.9,72671.0,55.7392,55.7571,55.6582,55.6582,72671.0
2019-02-28 14:10:00,61.91,62.01,61.88,62.0,43848.0,55.6672,55.7571,55.6403,55.7482,43848.0
2019-02-28 14:15:00,62.0,62.05,61.99,61.99,35087.0,55.7482,55.7931,55.7392,55.7392,35087.0
2019-02-28 14:20:00,62.0,62.0,61.86,61.88,156075.0,55.7482,55.7482,55.6223,55.6403,156075.0
2019-02-28 14:25:00,61.88,61.91,61.82,61.83,62865.0,55.6403,55.6672,55.5863,55.5953,62865.0
2019-02-28 14:30:00,61.82,61.82,61.7,61.7,44920.0,55.5863,55.5863,55.4784,55.4784,44920.0
2019-02-28 14:35:00,61.71,61.74,61.67,61.68,29492.0,55.4874,55.5144,55.4514,55.4604,29492.0
2019-02-28 14:40:00,61.7,61.75,61.68,61.75,28747.0,55.4784,55.5234,55.4604,55.5234,28747.0
2019-02-28 14:45:00,61.76,61.78,61.6,61.62,39231.0,55.5324,55.5503,55.3885,55.4065,39231.0
2019-02-28 14:50:00,61.61,61.68,61.6,61.67,23591.0,55.3975,55.4604,55.3885,55.4514,23591.0
2019-02-28 14:55:00,61.65,61.74,61.65,61.71,25924.0,55.4334,55.5144,55.4334,55.4874,25924.0
2019-02-28 15:00:00,61.72,61.73,61.69,61.73,30284.0,55.4964,55.5054,55.4694,55.5054,30284.0
2019-02-28 15:05:00,61.73,61.73,61.7,61.73,28420.0,55.5054,55.5054,55.4784,55.5054,28420.0
2019-02-28 15:10:00,61.74,61.8,61.7,61.8,54027.0,55.5144,55.5683,55.4784,55.5683,54027.0
2019-02-28 15:15:00,61.79,61.8,61.72,61.77,40136.0,55.5593,55.5683,55.4964,55.5413,40136.0
2019-02-28 15:20:00,61.78,61.82,61.76,61.78,43552.0,55.5503,55.5863,55.5324,55.5503,43552.0
2019-02-28 15:25:00,61.79,61.84,61.76,61.84,48782.0,55.5593,55.6043,55.5324,55.6043,48782.0
2019-02-28 15:30:00,61.84,61.92,61.83,61.92,63640.0,55.6043,55.6762,55.5953,55.6762,63640.0
2019-02-28 15:35:00,61.92,61.97,61.87,61.9,74886.0,55.6762,55.7212,55.6313,55.6582,74886.0
2019-02-28 15:40:00,61.9,61.91,61.77,61.78,65518.0,55.6582,55.6672,55.5413,55.5503,65518.0
2019-02-28 15:45:00,61.74,61.77,61.65,61.69,73821.0,55.5144,55.5413,55.4334,55.4694,73821.0
2019-02-28 15:50:00,61.7,61.7,61.56,61.58,64786.0,55.4784,55.4784,55.3525,55.3705,64786.0
2019-02-28 15:55:00,61.58,61.58,61.41,61.43,148041.0,55.3705,55.3705,55.2176,55.2356,148041.0
2019-03-01 09:30:00,61.98,61.98,61.4,61.41,46497.0,55.7302,55.7302,55.2087,55.2176,46497.0
2019-03-01 09:35:00,61.44,61.44,61.14,61.29,61446.0,55.2446,55.2446,54.9749,55.1097,61446.0
2019-03-01 09:40:00,61.29,61.41,61.25,61.34,24849.0,55.1097,55.2176,55.0738,55.1547,24849.0
2019-03-01 09:45:00,61.36,61.37,61.17,61.35,32586.0,55.1727,55.1817,55.0018,55.1637,32586.0
2019-03-01 09:50:00,61.36,61.57,61.36,61.55,21432.0,55.1727,55.3615,55.1727,55.3435,21432.0
2019-03-01 09:55:00,61.56,61.69,61.54,61.65,18013.0,55.3525,55.4694,55.3345,55.4334,18013.0
2019-03-01 10:00:00,61.62,61.68,61.39,61.55,48105.0,55.4065,55.4604,55.1997,55.3435,48105.0
2019-03-01 10:05:00,61.57,61.68,61.52,61.62,19805.0,55.3615,55.4604,55.3166,55.4065,19805.0
2019-03-01 10:10:00,61.58,61.67,61.45,61.47,22571.0,55.3705,55.4514,55.2536,55.2716,22571.0
2019-03-01 10:15:00,61.46,61.56,61.38,61.5,24290.0,55.2626,55.3525,55.1907,55.2986,24290.0
2019-03-01 10:20:00,61.52,61.52,61.23,61.24,63027.0,55.3166,55.3166,55.0558,55.0648,63027.0
2019-03-01 10:25:00,61.23,61.28,61.18,61.21,31132.0,55.0558,55.1008,55.0108,55.0378,31132.0
2019-03-01 10:30:00,61.21,61.24,61.06,61.16,20397.0,55.0378,55.0648,54.9029,54.9929,20397.0
2019-03-01 10:35:00,61.18,61.21,61.09,61.09,31809.0,55.0108,55.0378,54.9299,54.9299,31809.0
2019-03-01 10:40:00,61.08,61.15,61.06,61.15,18526.0,54.9209,54.9839,54.9029,54.9839,18526.0
2019-03-01 10:45:00,61.15,61.21,61.11,61.17,39005.0,54.9839,55.0378,54.9479,55.0018,39005.0
2019-03-01 10:50:00,61.16,61.21,61.04,61.19,21649.0,54.9929,55.0378,54.885,55.0198,21649.0
2019-03-01 10:55:00,61.2,61.2,61.1,61.16,9135.0,55.0288,55.0288,54.9389,54.9929,9135.0
2019-03-01 11:00:00,61.17,61.18,61.08,61.11,12319.0,55.0018,55.0108,54.9209,54.9479,12319.0
2019-03-01 11:05:00,61.1,61.16,61.02,61.05,19978.0,54.9389,54.9929,54.867,54.8939,19978.0
2019-03-01 11:10:00,61.06,61.07,60.86,61.03,53710.0,54.9029,54.9119,54.7231,54.876,53710.0
2019-03-01 11:15:00,61.02,61.07,60.97,61.02,19538.0,54.867,54.9119,54.822,54.867,19538.0
2019-03-01 11:20:00,61.01,61.05,60.93,60.97,21908.0,54.858,54.8939,54.786,54.822,21908.0
2019-03-01 11:25:00,60.98,61.03,60.93,60.98,22753.0,54.831,54.876,54.786,54.831,22753.0
2019-03-01 11:30:00,60.97,61.0,60.95,60.95,5140.0,54.822,54.849,54.804,54.804,5140.0
2019-03-01 11:35:00,60.97,61.03,60.95,61.0,7762.0,54.822,54.876,54.804,54.849,7762.0
2019-03-01 11:40:00,61.02,61.03,60.83,60.84,30245.0,54.867,54.876,54.6961,54.7051,30245.0
2019-03-01 11:45:00,60.85,60.88,60.77,60.77,22034.0,54.7141,54.7411,54.6422,54.6422,22034.0
2019-03-01 11:50:00,60.78,60.83,60.66,60.66,42472.0,54.6512,54.6961,54.5433,54.5433,42472.0
2019-03-01 11:55:00,60.67,60.8,60.63,60.78,51814.0,54.5523,54.6692,54.5163,54.6512,51814.0
2019-03-01 12:00:00,60.78,60.78,60.71,60.73,17968.0,54.6512,54.6512,54.5882,54.6062,17968.0
2019-03-01 12:05:00,60.73,60.77,60.65,60.65,33030.0,54.6062,54.6422,54.5343,54.5343,33030.0
2019-03-01 12:10:00,60.65,60.69,60.53,60.69,48075.0,54.5343,54.5702,54.4264,54.5702,48075.0
2019-03-01 12:15:00,60.7,60.71,60.65,60.69,24496.0,54.5792,54.5882,54.5343,54.5702,24496.0
2019-03-01 12:20:00,60.7,60.77,60.69,60.73,29005.0,54.5792,54.6422,54.5702,54.6062,29005.0
2019-03-01 12:25:00,60.73,60.74,60.69,60.71,22711.0,54.6062,54.6152,54.5702,54.5882,22711.0
2019-03-01 12:30:00,60.71,60.78,60.67,60.72,33516.0,54.5882,54.6512,54.5523,54.5972,33516.0
2019-03-01 12:35:00,60.72,60.73,60.67,60.68,20102.0,54.5972,54.6062,54.5523,54.5613,20102.0
2019-03-01 12:40:00,60.68,60.69,60.64,60.65,17315.0,54.5613,54.5702,54.5253,54.5343,17315.0
2019-03-01 12:45:00,60.65,60.66,60.55,60.57,54469.0,54.5343,54.5433,54.4444,54.4623,54469.0
2019-03-01 12:50:00,60.57,60.66,60.53,60.66,40397.0,54.4623,54.5433,54.4264,54.5433,40397.0
2019-03-01 12:55:00,60.65,60.66,60.59,60.6,17468.0,54.5343,54.5433,54.4803,54.4893,17468.0
2019-03-01 13:00:00,60.61,60.67,60.58,60.65,21209.0,54.4983,54.5523,54.4713,54.5343,21209.0
2019-03-01 13:05:00,60.65,60.7,60.63,60.68,25112.0,54.5343,54.5792,54.5163,54.5613,25112.0
2019-03-01 13:10:00,60.68,60.7,60.64,60.7,20005.0,54.5613,54.5792,54.5253,54.5792,20005.0
2019-03-01 13:15:00,60.7,60.72,60.64,60.68,28125.0,54.5792,54.5972,54.5253,54.5613,28125.0
2019-03-01 13:20:00,60.68,60.69,60.61,60.62,20275.0,54.5613,54.5702,54.4983,54.5073,20275.0
2019-03-01 13:25:00,60.63,60.66,60.61,60.61,10152.0,54.5163,54.5433,54.4983,54.4983,10152.0
2019-03-01 13:30:00,60.61,60.65,60.61,60.64,15257.0,54.4983,54.5343,54.4983,54.5253,15257.0
2019-03-01 13:35:00,60.64,60.66,60.62,60.65,27337.0,54.5253,54.5433,54.5073,54.5343,27337.0
2019-03-01 13:40:00,60.64,60.71,60.61,60.69,20960.0,54.5253,54.5882,54.4983,54.5702,20960.0
2019-03-01 13:45:00,60.68,60.68,60.63,60.65,7197.0,54.5613,54.5613,54.5163,54.5343,7197.0
2019-03-01 13:50:00,60.65,60.67,60.61,60.64,19110.0,54.5343,54.5523,54.4983,54.5253,19110.0
2019-03-01 13:55:00,60.65,60.66,60.61,60.62,12033.0,54.5343,54.5433,54.4983,54.5073,12033.0
2019-03-01 14:00:00,60.62,60.62,60.56,60.56,21916.0,54.5073,54.5073,54.4534,54.4534,21916.0
2019-03-01 14:05:00,60.57,60.6,60.57,60.59,14147.0,54.4623,54.4893,54.4623,54.4803,14147.0
2019-03-01 14:10:00,60.6,60.65,60.59,60.65,13769.0,54.4893,54.5343,54.4803,54.5343,13769.0
2019-03-01 14:15:00,60.65,60.72,60.64,60.69,17719.0,54.5343,54.5972,54.5253,54.5702,17719.0
2019-03-01 14:20:00,60.68,60.69,60.65,60.69,20453.0,54.5613,54.5702,54.5343,54.5702,20453.0
2019-03-01 14:25:00,60.69,60.71,60.66,60.67,24277.0,54.5702,54.5882,54.5433,54.5523,24277.0
2019-03-01 14:30:00,60.66,60.68,60.64,60.68,25664.0,54.5433,54.5613,54.5253,54.5613,25664.0
2019-03-01 14:35:00,60.68,60.69,60.61,60.63,43233.0,54.5613,54.5702,54.4983,54.5163,43233.0
2019-03-01 14:40:00,60.64,60.66,60.62,60.63,11722.0,54.5253,54.5433,54.5073,54.5163,11722.0
2019-03-01 14:45:00,60.63,60.63,60.5,60.55,28626.0,54.5163,54.5163,54.3994,54.4444,28626.0
2019-03-01 14:50:00,60.55,60.59,60.53,60.57,15268.0,54.4444,54.4803,54.4264,54.4623,15268.0
2019-03-01 14:55:00,60.57,60.6,60.56,60.58,16655.0,54.4623,54.4893,54.4534,54.4713,16655.0
2019-03-01 15:00:00,60.58,60.62,60.52,60.55,39470.0,54.4713,54.5073,54.4174,54.4444,39470.0
2019-03-01 15:05:00,60.55,60.62,60.52,60.52,71981.0,54.4444,54.5073,54.4174,54.4174,71981.0
2019-03-01 15:10:00,60.52,60.53,60.45,60.47,48289.0,54.4174,54.4264,54.3544,54.3724,48289.0
2019-03-01 15:15:00,60.47,60.5,60.42,60.43,55878.0,54.3724,54.3994,54.3275,54.3365,55878.0
2019-03-01 15:20:00,60.43,60.44,60.32,60.34,77297.0,54.3365,54.3455,54.2376,54.2555,77297.0
2019-03-01 15:25:00,60.34,60.36,60.23,60.23,65669.0,54.2555,54.2735,54.1566,54.1566,65669.0
2019-03-01 15:30:00,60.24,60.36,60.23,60.3,58210.0,54.1656,54.2735,54.1566,54.2196,58210.0
2019-03-01 15:35:00,60.3,60.39,60.28,60.39,59458.0,54.2196,54.3005,54.2016,54.3005,59458.0
2019-03-01 15:40:00,60.39,60.4,60.27,60.27,115859.0,54.3005,54.3095,54.1926,54.1926,115859.0
2019-03-01 15:45:00,60.28,60.48,60.27,60.47,141118.0,54.2016,54.3814,54.1926,54.3724,141118.0
2019-03-01 15:50:00,60.47,60.47,60.28,60.28,149427.0,54.3724,54.3724,54.2016,54.2016,149427.0
2019-03-01 15:55:00,60.27,60.43,60.26,60.4,315870.0,54.1926,54.3365,54.1836,54.3095,315870.0
2019-03-04 09:30:00,60.45,60.55,60.01,60.02,124838.0,54.3544,54.4444,53.9588,53.9678,124838.0
2019-03-04 09:35:00,60.05,60.46,60.03,60.4,53660.0,53.9948,54.3634,53.9768,54.3095,53660.0
2019-03-04 09:40:00,60.38,60.44,60.27,60.35,30096.0,54.2915,54.3455,54.1926,54.2645,30096.0
2019-03-04 09:45:00,60.34,60.41,60.25,60.27,31387.0,54.2555,54.3185,54.1746,54.1926,31387.0
2019-03-04 09:50:00,60.25,60.27,60.04,60.12,53181.0,54.1746,54.1926,53.9858,54.0577,53181.0
2019-03-04 09:55:00,60.11,60.34,60.11,60.32,32864.0,54.0487,54.2555,54.0487,54.2376,32864.0
2019-03-04 10:00:00,60.3,60.31,60.18,60.18,35377.0,54.2196,54.2286,54.1117,54.1117,35377.0
2019-03-04 10:05:00,60.2,60.27,60.18,60.24,39781.0,54.1297,54.1926,54.1117,54.1656,39781.0
2019-03-04 10:10:00,60.23,60.25,60.06,60.13,77765.0,54.1566,54.1746,54.0038,54.0667,77765.0
2019-03-04 10:15:00,60.13,60.37,60.1,60.37,22158.0,54.0667,54.2825,54.0397,54.2825,22158.0
2019-03-04 10:20:00,60.36,60.44,60.32,60.39,22904.0,54.2735,54.3455,54.2376,54.3005,22904.0
2019-03-04 10:25:00,60.39,60.52,60.35,60.48,35235.0,54.3005,54.4174,54.2645,54.3814,35235.0
2019-03-04 10:30:00,60.49,60.52,60.39,60.41,33809.0,54.3904,54.4174,54.3005,54.3185,33809.0
2019-03-04 10:35:00,60.41,60.42,60.39,60.4,21870.0,54.3185,54.3275,54.3005,54.3095,21870.0
2019-03-04 10:40:00,60.41,60.51,60.4,60.48,23238.0,54.3185,54.4084,54.3095,54.3814,23238.0
2019-03-04 10:45:00,60.46,60.65,60.43,60.56,47366.0,54.3634,54.5343,54.3365,54.4534,47366.0
2019-03-04 10:50:00,60.54,60.56,60.49,60.5,18811.0,54.4354,54.4534,54.3904,54.3994,18811.0
2019-03-04 10:55:00,60.5,60.51,60.43,60.46,15143.0,54.3994,54.4084,54.3365,54.3634,15143.0
2019-03-04 11:00:00,60.46,60.46,60.39,60.4,36996.0,54.3634,54.3634,54.3005,54.3095,36996.0
2019-03-04 11:05:00,60.4,60.4,60.33,60.33,31767.0,54.3095,54.3095,54.2466,54.2466,31767.0
2019-03-04 11:10:00,60.32,60.4,60.31,60.39,16673.0,54.2376,54.3095,54.2286,54.3005,16673.0
2019-03-04 11:15:00,60.38,60.45,60.34,60.45,26910.0,54.2915,54.3544,54.2555,54.3544,26910.0
2019-03-04 11:20:00,60.47,60.47,60.34,60.34,17817.0,54.3724,54.3724,54.2555,54.2555,17817.0
2019-03-04 11:25:00,60.35,60.39,60.35,60.35,16511.0,54.2645,54.3005,54.2645,54.2645,16511.0
2019-03-04 11:30:00,60.34,60.37,60.3,60.37,26931.0,54.2555,54.2825,54.2196,54.2825,26931.0
2019-03-04 11:35:00,60.39,60.41,60.32,60.36,11243.0,54.3005,54.3185,54.2376,54.2735,11243.0
2019-03-04 11:40:00,60.36,60.38,60.16,60.2,36674.0,54.2735,54.2915,54.0937,54.1297,36674.0
2019-03-04 11:45:00,60.19,60.2,60.06,60.06,25288.0,54.1207,54.1297,54.0038,54.0038,25288.0
2019-03-04 11:50:00,60.07,60.12,60.01,60.09,32591.0,54.0128,54.0577,53.9588,54.0308,32591.0
2019-03-04 11:55:00,60.08,60.09,59.96,60.05,44775.0,54.0218,54.0308,53.9139,53.9948,44775.0
2019-03-04 12:00:00,60.03,60.12,59.96,59.97,79893.0,53.9768,54.0577,53.9139,53.9229,79893.0
2019-03-04 12:05:00,59.96,59.98,59.78,59.9,65475.0,53.9139,53.9318,53.752,53.8599,65475.0
2019-03-04 12:10:00,59.9,59.9,59.65,59.67,33598.0,53.8599,53.8599,53.6351,53.6531,33598.0
2019-03-04 12:15:00,59.67,59.76,59.61,59.64,42621.0,53.6531,53.734,53.5992,53.6261,42621.0
2019-03-04 12:20:00,59.64,59.77,59.63,59.71,31948.0,53.6261,53.743,53.6171,53.6891,31948.0
2019-03-04 12:25:00,59.71,59.78,59.66,59.78,22298.0,53.6891,53.752,53.6441,53.752,22298.0
2019-03-04 12:30:00,59.82,59.89,59.79,59.81,33532.0,53.788,53.8509,53.761,53.779,33532.0
2019-03-04 12:35:00,59.82,59.82,59.73,59.79,19403.0,53.788,53.788,53.7071,53.761,19403.0
2019-03-04 12:40:00,59.78,59.78,59.67,59.69,17730.0,53.752,53.752,53.6531,53.6711,17730.0
2019-03-04 12:45:00,59.68,59.71,59.6,59.71,28969.0,53.6621,53.6891,53.5902,53.6891,28969.0
2019-03-04 12:50:00,59.68,59.77,59.67,59.72,24072.0,53.6621,53.743,53.6531,53.6981,24072.0
2019-03-04 12:55:00,59.71,59.71,59.63,59.68,10361.0,53.6891,53.6891,53.6171,53.6621,10361.0
2019-03-04 13:00:00,59.67,59.67,59.52,59.52,26185.0,53.6531,53.6531,53.5182,53.5182,26185.0
2019-03-04 13:05:00,59.52,59.52,59.22,59.27,107929.0,53.5182,53.5182,53.2485,53.2934,107929.0
2019-03-04 13:10:00,59.27,59.46,59.26,59.39,25054.0,53.2934,53.4643,53.2844,53.4013,25054.0
2019-03-04 13:15:00,59.39,59.41,59.35,59.38,25710.0,53.4013,53.4193,53.3654,53.3923,25710.0
2019-03-04 13:20:00,59.38,59.48,59.38,59.43,23441.0,53.3923,53.4823,53.3923,53.4373,23441.0
2019-03-04 13:25:00,59.41,59.53,59.38,59.49,33798.0,53.4193,53.5272,53.3923,53.4913,33798.0
2019-03-04 13:30:00,59.48,59.49,59.42,59.44,32755.0,53.4823,53.4913,53.4283,53.4463,32755.0
2019-03-04 13:35:00,59.44,59.45,59.35,59.36,44614.0,53.4463,53.4553,53.3654,53.3744,44614.0
2019-03-04 13:40:00,59.36,59.43,59.3,59.42,39495.0,53.3744,53.4373,53.3204,53.4283,39495.0
2019-03-04 13:45:00,59.43,59.43,59.35,59.38,37944.0,53.4373,53.4373,53.3654,53.3923,37944.0
2019-03-04 13:50:00,59.38,59.5,59.37,59.48,42254.0,53.3923,53.5002,53.3834,53.4823,42254.0
2019-03-04 13:55:00,59.48,59.5,59.39,59.43,40039.0,53.4823,53.5002,53.4013,53.4373,40039.0
2019-03-04 14:00:00,59.44,59.45,59.32,59.34,48922.0,53.4463,53.4553,53.3384,53.3564,48922.0
2019-03-04 14:05:00,59.34,59.52,59.34,59.5,40666.0,53.3564,53.5182,53.3564,53.5002,40666.0
2019-03-04 14:10:00,59.49,59.57,59.47,59.56,38154.0,53.4913,53.5632,53.4733,53.5542,38154.0
2019-03-04 14:15:00,59.56,59.64,59.54,59.64,28479.0,53.5542,53.6261,53.5362,53.6261,28479.0
2019-03-04 14:20:00,59.64,59.69,59.6,59.69,32485.0,53.6261,53.6711,53.5902,53.6711,32485.0
2019-03-04 14:25:00,59.69,59.74,59.65,59.73,34416.0,53.6711,53.716,53.6351,53.7071,34416.0
2019-03-04 14:30:00,59.72,59.73,59.66,59.67,31812.0,53.6981,53.7071,53.6441,53.6531,31812.0
2019-03-04 14:35:00,59.67,59.73,59.65,59.68,36429.0,53.6531,53.7071,53.6351,53.6621,36429.0
2019-03-04 14:40:00,59.67,59.71,59.66,59.69,49387.0,53.6531,53.6891,53.6441,53.6711,49387.0
2019-03-04 14:45:00,59.69,59.72,59.66,59.66,22012.0,53.6711,53.6981,53.6441,53.6441,22012.0
2019-03-04 14:50:00,59.66,59.8,59.64,59.76,39754.0,53.6441,53.77,53.6261,53.734,39754.0
2019-03-04 14:55:00,59.75,59.75,59.66,59.66,33777.0,53.725,53.725,53.6441,53.6441,33777.0
2019-03-04 15:00:00,59.65,59.71,59.64,59.7,22468.0,53.6351,53.6891,53.6261,53.6801,22468.0
2019-03-04 15:05:00,59.7,59.71,59.66,59.67,20019.0,53.6801,53.6891,53.6441,53.6531,20019.0
2019-03-04 15:10:00,59.67,59.75,59.67,59.7,22535.0,53.6531,53.725,53.6531,53.6801,22535.0
2019-03-04 15:15:00,59.7,59.72,59.65,59.65,22084.0,53.6801,53.6981,53.6351,53.6351,22084.0
2019-03-04 15:20:00,59.65,59.69,59.63,59.64,24266.0,53.6351,53.6711,53.6171,53.6261,24266.0
2019-03-04 15:25:00,59.64,59.74,59.63,59.69,20716.0,53.6261,53.716,53.6171,53.6711,20716.0
2019-03-04 15:30:00,59.68,59.76,59.63,59.76,34186.0,53.6621,53.734,53.6171,53.734,34186.0
2019-03-04 15:35:00,59.76,59.85,59.72,59.77,42222.0,53.734,53.815,53.6981,53.743,42222.0
2019-03-04 15:40:00,59.77,59.78,59.73,59.77,66104.0,53.743,53.752,53.7071,53.743,66104.0
2019-03-04 15:45:00,59.77,59.79,59.7,59.7,87424.0,53.743,53.761,53.6801,53.6801,87424.0
2019-03-04 15:50:00,59.7,59.71,59.63,59.66,103588.0,53.6801,53.6891,53.6171,53.6441,103588.0
2019-03-04 15:55:00,59.65,59.67,59.51,59.67,260937.0,53.6351,53.6531,53.5092,53.6531,260937.0
2019-03-05 09:30:00,59.9,59.9,59.76,59.8,58758.0,53.8599,53.8599,53.734,53.77,58758.0
2019-03-05 09:35:00,59.77,60.0,59.68,59.84,49012.0,53.743,53.9498,53.6621,53.806,49012.0
2019-03-05 09:40:00,59.81,59.84,59.59,59.61,23696.0,53.779,53.806,53.5812,53.5992,23696.0
2019-03-05 09:45:00,59.59,59.69,59.52,59.6,40881.0,53.5812,53.6711,53.5182,53.5902,40881.0
2019-03-05 09:50:00,59.64,59.74,59.6,59.74,21303.0,53.6261,53.716,53.5902,53.716,21303.0
2019-03-05 09:55:00,59.76,59.89,59.72,59.89,17827.0,53.734,53.8509,53.6981,53.8509,17827.0
2019-03-05 10:00:00,59.91,60.01,59.91,59.91,30386.0,53.8689,53.9588,53.8689,53.8689,30386.0
2019-03-05 10:05:00,59.94,60.1,59.94,60.05,12350.0,53.8959,54.0397,53.8959,53.9948,12350.0
2019-03-05 10:10:00,60.05,60.07,59.96,60.01,26525.0,53.9948,54.0128,53.9139,53.9588,26525.0
2019-03-05 10:15:00,60.01,60.01,59.89,59.92,14467.0,53.9588,53.9588,53.8509,53.8779,14467.0
2019-03-05 10:20:00,59.93,59.97,59.91,59.97,11726.0,53.8869,53.9229,53.8689,53.9229,11726.0
2019-03-05 10:25:00,59.96,59.96,59.89,59.93,12811.0,53.9139,53.9139,53.8509,53.8869,12811.0
2019-03-05 10:30:00,59.94,60.08,59.93,60.04,8215.0,53.8959,54.0218,53.8869,53.9858,8215.0
2019-03-05 10:35:00,60.04,60.04,59.99,60.02,8752.0,53.9858,53.9858,53.9408,53.9678,8752.0
2019-03-05 10:40:00,60.01,60.03,59.95,59.96,9524.0,53.9588,53.9768,53.9049,53.9139,9524.0
2019-03-05 10:45:00,59.96,59.98,59.82,59.83,35667.0,53.9139,53.9318,53.788,53.797,35667.0
2019-03-05 10:50:00,59.84,59.85,59.75,59.77,46401.0,53.806,53.815,53.725,53.743,46401.0
2019-03-05 10:55:00,59.75,59.8,59.71,59.73,14156.0,53.725,53.77,53.6891,53.7071,14156.0
2019-03-05 11:00:00,59.73,59.76,59.64,59.73,12950.0,53.7071,53.734,53.6261,53.7071,12950.0
2019-03-05 11:05:00,59.73,59.8,59.68,59.79,6830.0,53.7071,53.77,53.6621,53.761,6830.0
2019-03-05 11:10:00,59.8,59.82,59.77,59.81,26305.0,53.77,53.788,53.743,53.779,26305.0
2019-03-05 11:15:00,59.81,59.91,59.79,59.83,14738.0,53.779,53.8689,53.761,53.797,14738.0
2019-03-05 11:20:00,59.83,59.84,59.78,59.8,19324.0,53.797,53.806,53.752,53.77,19324.0
2019-03-05 11:25:00,59.8,59.81,59.73,59.74,12530.0,53.77,53.779,53.7071,53.716,12530.0
2019-03-05 11:30:00,59.76,59.83,59.76,59.81,8382.0,53.734,53.797,53.734,53.779,8382.0
2019-03-05 11:35:00,59.83,59.89,59.83,59.89,11211.0,53.797,53.8509,53.797,53.8509,11211.0
2019-03-05 11:40:00,59.9,59.9,59.85,59.86,20329.0,53.8599,53.8599,53.815,53.8239,20329.0
2019-03-05 11:45:00,59.86,59.86,59.82,59.83,10355.0,53.8239,53.8239,53.788,53.797,10355.0
2019-03-05 11:50:00,59.81,59.81,59.75,59.75,10850.0,53.779,53.779,53.725,53.725,10850.0
2019-03-05 11:55:00,59.74,59.78,59.71,59.76,8701.0,53.716,53.752,53.6891,53.734,8701.0
2019-03-05 12:00:00,59.75,59.79,59.7,59.77,15353.0,53.725,53.761,53.6801,53.743,15353.0
2019-03-05 12:05:00,59.77,59.78,59.72,59.74,12472.0,53.743,53.752,53.6981,53.716,12472.0
2019-03-05 12:10:00,59.72,59.75,59.71,59.72,9695.0,53.6981,53.725,53.6891,53.6981,9695.0
2019-03-05 12:15:00,59.72,59.73,59.67,59.67,10607.0,53.6981,53.7071,53.6531,53.6531,10607.0
2019-03-05 12:20:00,59.66,59.69,59.66,59.68,8442.0,53.6441,53.6711,53.6441,53.6621,8442.0
2019-03-05 12:25:00,59.68,59.69,59.66,59.67,10638.0,53.6621,53.6711,53.6441,53.6531,10638.0
2019-03-05 12:30:00,59.67,59.68,59.63,59.64,8973.0,53.6531,53.6621,53.6171,53.6261,8973.0
2019-03-05 12:35:00,59.63,59.64,59.61,59.62,15842.0,53.6171,53.6261,53.5992,53.6081,15842.0
2019-03-05 12:40:00,59.63,59.64,59.61,59.62,10235.0,53.6171,53.6261,53.5992,53.6081,10235.0
2019-03-05 12:45:00,59.61,59.62,59.58,59.6,17677.0,53.5992,53.6081,53.5722,53.5902,17677.0
2019-03-05 12:50:00,59.6,59.73,59.6,59.72,14049.0,53.5902,53.7071,53.5902,53.6981,14049.0
2019-03-05 12:55:00,59.73,59.78,59.72,59.73,9190.0,53.7071,53.752,53.6981,53.7071,9190.0
2019-03-05 13:00:00,59.73,59.74,59.71,59.72,6873.0,53.7071,53.716,53.6891,53.6981,6873.0
2019-03-05 13:05:00,59.73,59.75,59.72,59.73,6194.0,53.7071,53.725,53.6981,53.7071,6194.0
2019-03-05 13:10:00,59.73,59.82,59.72,59.81,8733.0,53.7071,53.788,53.6981,53.779,8733.0
2019-03-05 13:15:00,59.82,59.82,59.78,59.78,8151.0,53.788,53.788,53.752,53.752,8151.0
2019-03-05 13:20:00,59.77,59.77,59.71,59.72,33019.0,53.743,53.743,53.6891,53.6981,33019.0
2019-03-05 13:25:00,59.72,59.72,59.66,59.67,9241.0,53.6981,53.6981,53.6441,53.6531,9241.0
2019-03-05 13:30:00,59.66,59.67,59.62,59.63,10208.0,53.6441,53.6531,53.6081,53.6171,10208.0
2019-03-05 13:35:00,59.63,59.68,59.63,59.66,7342.0,53.6171,53.6621,53.6171,53.6441,7342.0
2019-03-05 13:40:00,59.66,59.67,59.62,59.62,11417.0,53.6441,53.6531,53.6081,53.6081,11417.0
2019-03-05 13:45:00,59.62,59.64,59.55,59.58,16086.0,53.6081,53.6261,53.5452,53.5722,16086.0
2019-03-05 13:50:00,59.58,59.69,59.58,59.68,9954.0,53.5722,53.6711,53.5722,53.6621,9954.0
2019-03-05 13:55:00,59.69,59.7,59.66,59.66,7084.0,53.6711,53.6801,53.6441,53.6441,7084.0
2019-03-05 14:00:00,59.66,59.67,59.64,59.66,10393.0,53.6441,53.6531,53.6261,53.6441,10393.0
2019-03-05 14:05:00,59.66,59.67,59.64,59.65,16278.0,53.6441,53.6531,53.6261,53.6351,16278.0
2019-03-05 14:10:00,59.65,59.65,59.62,59.63,14360.0,53.6351,53.6351,53.6081,53.6171,14360.0
2019-03-05 14:15:00,59.63,59.63,59.58,59.58,14598.0,53.6171,53.6171,53.5722,53.5722,14598.0
2019-03-05 14:20:00,59.58,59.6,59.56,59.57,17036.0,53.5722,53.5902,53.5542,53.5632,17036.0
2019-03-05 14:25:00,59.57,59.67,59.56,59.64,12185.0,53.5632,53.6531,53.5542,53.6261,12185.0
2019-03-05 14:30:00,59.63,59.65,59.58,59.59,9536.0,53.6171,53.6351,53.5722,53.5812,9536.0
2019-03-05 14:35:00,59.58,59.61,59.52,59.61,29487.0,53.5722,53.5992,53.5182,53.5992,29487.0
2019-03-05 14:40:00,59.61,59.65,59.59,59.63,15612.0,53.5992,53.6351,53.5812,53.6171,15612.0
2019-03-05 14:45:00,59.62,59.67,59.54,59.66,36088.0,53.6081,53.6531,53.5362,53.6441,36088.0
2019-03-05 14:50:00,59.66,59.76,59.65,59.71,31291.0,53.6441,53.734,53.6351,53.6891,31291.0
2019-03-05 14:55:00,59.71,59.79,59.7,59.74,27782.0,53.6891,53.761,53.6801,53.716,27782.0
2019-03-05 15:00:00,59.74,59.77,59.71,59.76,11028.0,53.716,53.743,53.6891,53.734,11028.0
2019-03-05 15:05:00,59.75,59.77,59.71,59.72,12866.0,53.725,53.743,53.6891,53.6981,12866.0
2019-03-05 15:10:00,59.72,59.78,59.71,59.76,20078.0,53.6981,53.752,53.6891,53.734,20078.0
2019-03-05 15:15:00,59.75,59.75,59.68,59.72,14585.0,53.725,53.725,53.6621,53.6981,14585.0
2019-03-05 15:20:00,59.71,59.71,59.66,59.69,19371.0,53.6891,53.6891,53.6441,53.6711,19371.0
2019-03-05 15:25:00,59.69,59.69,59.67,59.69,11520.0,53.6711,53.6711,53.6531,53.6711,11520.0
2019-03-05 15:30:00,59.69,59.69,59.64,59.66,19388.0,53.6711,53.6711,53.6261,53.6441,19388.0
2019-03-05 15:35:00,59.65,59.67,59.64,59.66,46521.0,53.6351,53.6531,53.6261,53.6441,46521.0
2019-03-05 15:40:00,59.66,59.71,59.65,59.69,40091.0,53.6441,53.6891,53.6351,53.6711,40091.0
2019-03-05 15:45:00,59.7,59.75,59.69,59.73,48720.0,53.6801,53.725,53.6711,53.7071,48720.0
2019-03-05 15:50:00,59.74,59.74,59.68,59.69,54823.0,53.716,53.716,53.6621,53.6711,54823.0
2019-03-05 15:55:00,59.68,59.69,59.57,59.6,154090.0,53.6621,53.6711,53.5632,53.5902,154090.0
2019-03-06 09:30:00,60.0,60.87,60.0,60.83,152796.0,53.9498,54.7321,53.9498,54.6961,152796.0
2019-03-06 09:35:00,60.86,61.15,60.81,61.15,158189.0,54.7231,54.9839,54.6781,54.9839,158189.0
2019-03-06 09:40:00,61.16,61.83,61.11,61.83,211759.0,54.9929,55.5953,54.9479,55.5953,211759.0
2019-03-06 09:45:00,61.83,62.03,61.68,61.83,199946.0,55.5953,55.7751,55.4604,55.5953,199946.0
2019-03-06 09:50:00,61.85,62.02,61.79,61.9,148110.0,55.6133,55.7661,55.5593,55.6582,148110.0
2019-03-06 09:55:00,61.91,61.92,61.56,61.67,69101.0,55.6672,55.6762,55.3525,55.4514,69101.0
2019-03-06 10:00:00,61.66,61.71,61.4,61.45,89397.0,55.4424,55.4874,55.2087,55.2536,89397.0
2019-03-06 10:05:00,61.45,61.63,61.41,61.5,97178.0,55.2536,55.4155,55.2176,55.2986,97178.0
2019-03-06 10:10:00,61.49,61.58,61.3,61.56,72230.0,55.2896,55.3705,55.1187,55.3525,72230.0
2019-03-06 10:15:00,61.58,61.73,61.54,61.69,34645.0,55.3705,55.5054,55.3345,55.4694,34645.0
2019-03-06 10:20:00,61.69,61.83,61.61,61.66,70823.0,55.4694,55.5953,55.3975,55.4424,70823.0
2019-03-06 10:25:00,61.68,61.84,61.67,61.74,44760.0,55.4604,55.6043,55.4514,55.5144,44760.0
2019-03-06 10:30:00,61.75,61.79,61.47,61.47,32513.0,55.5234,55.5593,55.2716,55.2716,32513.0
2019-03-06 10:35:00,61.45,61.7,61.44,61.66,88726.0,55.2536,55.4784,55.2446,55.4424,88726.0
2019-03-06 10:40:00,61.65,61.65,61.48,61.49,35082.0,55.4334,55.4334,55.2806,55.2896,35082.0
2019-03-06 10:45:00,61.48,61.51,61.43,61.44,19002.0,55.2806,55.3076,55.2356,55.2446,19002.0
2019-03-06 10:50:00,61.44,61.5,61.42,61.48,27802.0,55.2446,55.2986,55.2266,55.2806,27802.0
2019-03-06 10:55:00,61.48,61.5,61.3,61.32,47753.0,55.2806,55.2986,55.1187,55.1367,47753.0
2019-03-06 11:00:00,61.32,61.49,61.28,61.43,43181.0,55.1367,55.2896,55.1008,55.2356,43181.0
2019-03-06 11:05:00,61.44,61.67,61.43,61.63,27361.0,55.2446,55.4514,55.2356,55.4155,27361.0
2019-03-06 11:10:00,61.63,61.63,61.58,61.61,29154.0,55.4155,55.4155,55.3705,55.3975,29154.0
2019-03-06 11:15:00,61.6,61.62,61.48,61.49,26664.0,55.3885,55.4065,55.2806,55.2896,26664.0
2019-03-06 11:20:00,61.5,61.5,61.39,61.41,14333.0,55.2986,55.2986,55.1997,55.2176,14333.0
2019-03-06 11:25:00,61.4,61.5,61.38,61.48,21482.0,55.2087,55.2986,55.1907,55.2806,21482.0
2019-03-06 11:30:00,61.5,61.5,61.43,61.46,29314.0,55.2986,55.2986,55.2356,55.2626,29314.0
2019-03-06 11:35:00,61.45,61.52,61.44,61.46,46846.0,55.2536,55.3166,55.2446,55.2626,46846.0
2019-03-06 11:40:00,61.45,61.47,61.26,61.27,64267.0,55.2536,55.2716,55.0828,55.0918,64267.0
2019-03-06 11:45:00,61.27,61.4,61.27,61.33,36854.0,55.0918,55.2087,55.0918,55.1457,36854.0
2019-03-06 11:50:00,61.31,61.35,61.23,61.35,23467.0,55.1277,55.1637,55.0558,55.1637,23467.0
2019-03-06 11:55:00,61.35,61.47,61.34,61.39,42973.0,55.1637,55.2716,55.1547,55.1997,42973.0
2019-03-06 12:00:00,61.38,61.59,61.37,61.57,28036.0,55.1907,55.3795,55.1817,55.3615,28036.0
2019-03-06 12:05:00,61.58,61.67,61.56,61.61,36450.0,55.3705,55.4514,55.3525,55.3975,36450.0
2019-03-06 12:10:00,61.61,61.61,61.56,61.59,19720.0,55.3975,55.3975,55.3525,55.3795,19720.0
2019-03-06 12:15:00,61.59,61.61,61.52,61.54,27022.0,55.3795,55.3975,55.3166,55.3345,27022.0
2019-03-06 12:20:00,61.53,61.59,61.48,61.48,29305.0,55.3255,55.3795,55.2806,55.2806,29305.0
2019-03-06 12:25:00,61.48,61.52,61.44,61.52,25940.0,55.2806,55.3166,55.2446,55.3166,25940.0
2019-03-06 12:30:00,61.53,61.61,61.53,61.59,20739.0,55.3255,55.3975,55.3255,55.3795,20739.0
2019-03-06 12:35:00,61.59,61.62,61.54,61.59,23536.0,55.3795,55.4065,55.3345,55.3795,23536.0
2019-03-06 12:40:00,61.58,61.62,61.55,61.58,18310.0,55.3705,55.4065,55.3435,55.3705,18310.0
2019-03-06 12:45:00,61.58,61.59,61.48,61.53,21956.0,55.3705,55.3795,55.2806,55.3255,21956.0
2019-03-06 12:50:00,61.54,61.57,61.45,61.45,12586.0,55.3345,55.3615,55.2536,55.2536,12586.0
2019-03-06 12:55:00,61.45,61.5,61.43,61.49,13568.0,55.2536,55.2986,55.2356,55.2896,13568.0
2019-03-06 13:00:00,61.49,61.51,61.44,61.48,13487.0,55.2896,55.3076,55.2446,55.2806,13487.0
2019-03-06 13:05:00,61.47,61.47,61.39,61.43,16800.0,55.2716,55.2716,55.1997,55.2356,16800.0
2019-03-06 13:10:00,61.44,61.45,61.39,61.41,35185.0,55.2446,55.2536,55.1997,55.2176,35185.0
2019-03-06 13:15:00,61.42,61.57,61.4,61.52,78024.0,55.2266,55.3615,55.2087,55.3166,78024.0
2019-03-06 13:20:00,61.54,61.54,61.44,61.46,32001.0,55.3345,55.3345,55.2446,55.2626,32001.0
2019-03-06 13:25:00,61.45,61.51,61.45,61.47,12460.0,55.2536,55.3076,55.2536,55.2716,12460.0
2019-03-06 13:30:00,61.47,61.52,61.47,61.49,9029.0,55.2716,55.3166,55.2716,55.2896,9029.0
2019-03-06 13:35:00,61.48,61.48,61.25,61.35,62889.0,55.2806,55.2806,55.0738,55.1637,62889.0
2019-03-06 13:40:00,61.35,61.4,61.32,61.35,24886.0,55.1637,55.2087,55.1367,55.1637,24886.0
2019-03-06 13:45:00,61.35,61.36,60.9,60.99,162178.0,55.1637,55.1727,54.7591,54.84,162178.0
2019-03-06 13:50:00,60.99,60.99,60.7,60.71,298032.0,54.84,54.84,54.5792,54.5882,298032.0
2019-03-06 13:55:00,60.71,61.24,60.6,61.22,132734.0,54.5882,55.0648,54.4893,55.0468,132734.0
2019-03-06 14:00:00,61.21,61.22,61.1,61.12,20946.0,55.0378,55.0468,54.9389,54.9569,20946.0
2019-03-06 14:05:00,61.11,61.14,61.09,61.12,9064.0,54.9479,54.9749,54.9299,54.9569,9064.0
2019-03-06 14:10:00,61.12,61.24,61.12,61.21,17397.0,54.9569,55.0648,54.9569,55.0378,17397.0
2019-03-06 14:15:00,61.2,61.21,61.14,61.15,11310.0,55.0288,55.0378,54.9749,54.9839,11310.0
2019-03-06 14:20:00,61.16,61.28,61.16,61.27,18007.0,54.9929,55.1008,54.9929,55.0918,18007.0
2019-03-06 14:25:00,61.27,61.29,61.18,61.2,27999.0,55.0918,55.1097,55.0108,55.0288,27999.0
2019-03-06 14:30:00,61.22,61.22,61.06,61.07,13574.0,55.0468,55.0468,54.9029,54.9119,13574.0
2019-03-06 14:35:00,61.06,61.11,61.04,61.05,12424.0,54.9029,54.9479,54.885,54.8939,12424.0
2019-03-06 14:40:00,61.06,61.06,60.96,60.96,13398.0,54.9029,54.9029,54.813,54.813,13398.0
2019-03-06 14:45:00,60.95,61.02,60.93,60.97,26491.0,54.804,54.867,54.786,54.822,26491.0
2019-03-06 14:50:00,60.99,60.99,60.89,60.9,18579.0,54.84,54.84,54.7501,54.7591,18579.0
2019-03-06 14:55:00,60.91,60.96,60.89,60.91,8439.0,54.7681,54.813,54.7501,54.7681,8439.0
2019-03-06 15:00:00,60.9,60.91,60.81,60.82,14420.0,54.7591,54.7681,54.6781,54.6871,14420.0
2019-03-06 15:05:00,60.82,60.85,60.77,60.79,15196.0,54.6871,54.7141,54.6422,54.6602,15196.0
2019-03-06 15:10:00,60.79,60.8,60.66,60.67,21913.0,54.6602,54.6692,54.5433,54.5523,21913.0
2019-03-06 15:15:00,60.67,60.7,60.65,60.7,17322.0,54.5523,54.5792,54.5343,54.5792,17322.0
2019-03-06 15:20:00,60.71,60.78,60.71,60.78,19416.0,54.5882,54.6512,54.5882,54.6512,19416.0
2019-03-06 15:25:00,60.78,60.87,60.78,60.86,39062.0,54.6512,54.7321,54.6512,54.7231,39062.0
2019-03-06 15:30:00,60.85,60.85,60.76,60.85,24134.0,54.7141,54.7141,54.6332,54.7141,24134.0
2019-03-06 15:35:00,60.85,60.92,60.84,60.92,29362.0,54.7141,54.7771,54.7051,54.7771,29362.0
2019-03-06 15:40:00,60.91,60.92,60.82,60.87,35545.0,54.7681,54.7771,54.6871,54.7321,35545.0
2019-03-06 15:45:00,60.87,60.87,60.71,60.76,53013.0,54.7321,54.7321,54.5882,54.6332,53013.0
2019-03-06 15:50:00,60.76,60.86,60.74,60.78,48145.0,54.6332,54.7231,54.6152,54.6512,48145.0
2019-03-06 15:55:00,60.79,60.8,60.66,60.75,221192.0,54.6602,54.6692,54.5433,54.6242,221192.0
2019-03-07 09:30:00,60.5,60.5,59.94,60.0,55177.0,54.3994,54.3994,53.8959,53.9498,55177.0
2019-03-07 09:35:00,59.93,60.07,59.68,59.73,51116.0,53.8869,54.0128,53.6621,53.7071,51116.0
2019-03-07 09:40:00,59.73,59.87,59.55,59.64,59743.0,53.7071,53.8329,53.5452,53.6261,59743.0
2019-03-07 09:45:00,59.64,59.67,59.35,59.39,68676.0,53.6261,53.6531,53.3654,53.4013,68676.0
2019-03-07 09:50:00,59.41,59.5,59.22,59.4,49095.0,53.4193,53.5002,53.2485,53.4103,49095.0
2019-03-07 09:55:00,59.38,59.64,59.3,59.63,59895.0,53.3923,53.6261,53.3204,53.6171,59895.0
2019-03-07 10:00:00,59.62,59.65,59.37,59.49,30503.0,53.6081,53.6351,53.3834,53.4913,30503.0
2019-03-07 10:05:00,59.5,59.77,59.5,59.67,66450.0,53.5002,53.743,53.5002,53.6531,66450.0
2019-03-07 10:10:00,59.66,59.74,59.62,59.67,29112.0,53.6441,53.716,53.6081,53.6531,29112.0
2019-03-07 10:15:00,59.68,59.71,59.56,59.61,58232.0,53.6621,53.6891,53.5542,53.5992,58232.0
2019-03-07 10:20:00,59.61,59.63,59.48,59.48,47928.0,53.5992,53.6171,53.4823,53.4823,47928.0
2019-03-07 10:25:00,59.49,59.75,59.49,59.72,27007.0,53.4913,53.725,53.4913,53.6981,27007.0
2019-03-07 10:30:00,59.71,59.89,59.65,59.86,23586.0,53.6891,53.8509,53.6351,53.8239,23586.0
2019-03-07 10:35:00,59.86,59.86,59.75,59.76,29344.0,53.8239,53.8239,53.725,53.734,29344.0
2019-03-07 10:40:00,59.75,59.76,59.53,59.55,49297.0,53.725,53.734,53.5272,53.5452,49297.0
2019-03-07 10:45:00,59.56,59.71,59.56,59.71,22588.0,53.5542,53.6891,53.5542,53.6891,22588.0
2019-03-07 10:50:00,59.72,59.73,59.65,59.68,14083.0,53.6981,53.7071,53.6351,53.6621,14083.0
2019-03-07 10:55:00,59.68,59.7,59.56,59.56,24013.0,53.6621,53.6801,53.5542,53.5542,24013.0
2019-03-07 11:00:00,59.56,59.64,59.53,59.56,35094.0,53.5542,53.6261,53.5272,53.5542,35094.0
2019-03-07 11:05:00,59.57,59.6,59.54,59.55,24459.0,53.5632,53.5902,53.5362,53.5452,24459.0
2019-03-07 11:10:00,59.56,59.6,59.53,59.59,9186.0,53.5542,53.5902,53.5272,53.5812,9186.0
2019-03-07 11:15:00,59.62,59.67,59.56,59.63,33302.0,53.6081,53.6531,53.5542,53.6171,33302.0
2019-03-07 11:20:00,59.64,59.83,59.63,59.81,39950.0,53.6261,53.797,53.6171,53.779,39950.0
2019-03-07 11:25:00,59.81,59.98,59.81,59.92,49157.0,53.779,53.9318,53.779,53.8779,49157.0
2019-03-07 11:30:00,59.92,60.12,59.92,60.09,39590.0,53.8779,54.0577,53.8779,54.0308,39590.0
2019-03-07 11:35:00,60.09,60.11,60.02,60.07,41755.0,54.0308,54.0487,53.9678,54.0128,41755.0
2019-03-07 11:40:00,60.07,60.1,59.99,60.0,30473.0,54.0128,54.0397,53.9408,53.9498,30473.0
2019-03-07 11:45:00,60.0,60.01,59.79,59.8,52907.0,53.9498,53.9588,53.761,53.77,52907.0
2019-03-07 11:50:00,59.79,59.82,59.7,59.71,40361.0,53.761,53.788,53.6801,53.6891,40361.0
2019-03-07 11:55:00,59.72,59.77,59.71,59.76,24193.0,53.6981,53.743,53.6891,53.734,24193.0
2019-03-07 12:00:00,59.76,59.8,59.72,59.8,24045.0,53.734,53.77,53.6981,53.77,24045.0
2019-03-07 12:05:00,59.8,59.88,59.76,59.85,26001.0,53.77,53.8419,53.734,53.815,26001.0
2019-03-07 12:10:00,59.86,59.88,59.75,59.78,19961.0,53.8239,53.8419,53.725,53.752,19961.0
2019-03-07 12:15:00,59.78,59.82,59.71,59.72,24150.0,53.752,53.788,53.6891,53.6981,24150.0
2019-03-07 12:20:00,59.73,59.78,59.7,59.77,28406.0,53.7071,53.752,53.6801,53.743,28406.0
2019-03-07 12:25:00,59.77,59.88,59.76,59.86,39969.0,53.743,53.8419,53.734,53.8239,39969.0
2019-03-07 12:30:00,59.85,59.91,59.77,59.89,39040.0,53.815,53.8689,53.743,53.8509,39040.0
2019-03-07 12:35:00,59.89,59.92,59.86,59.92,28449.0,53.8509,53.8779,53.8239,53.8779,28449.0
2019-03-07 12:40:00,59.93,59.97,59.89,59.92,17139.0,53.8869,53.9229,53.8509,53.8779,17139.0
2019-03-07 12:45:00,59.93,60.05,59.93,60.05,24205.0,53.8869,53.9948,53.8869,53.9948,24205.0
2019-03-07 12:50:00,60.05,60.18,60.03,60.17,42922.0,53.9948,54.1117,53.9768,54.1027,42922.0
2019-03-07 12:55:00,60.17,60.24,60.15,60.23,44406.0,54.1027,54.1656,54.0847,54.1566,44406.0
2019-03-07 13:00:00,60.21,60.22,60.09,60.1,36321.0,54.1387,54.1476,54.0308,54.0397,36321.0
2019-03-07 13:05:00,60.1,60.11,60.01,60.02,30700.0,54.0397,54.0487,53.9588,53.9678,30700.0
2019-03-07 13:10:00,60.02,60.07,59.98,59.99,35432.0,53.9678,54.0128,53.9318,53.9408,35432.0
2019-03-07 13:15:00,60.0,60.04,59.98,60.03,37523.0,53.9498,53.9858,53.9318,53.9768,37523.0
2019-03-07 13:20:00,60.03,60.09,60.03,60.05,24848.0,53.9768,54.0308,53.9768,53.9948,24848.0
2019-03-07 13:25:00,60.04,60.19,60.04,60.17,32974.0,53.9858,54.1207,53.9858,54.1027,32974.0
2019-03-07 13:30:00,60.17,60.17,60.01,60.01,43447.0,54.1027,54.1027,53.9588,53.9588,43447.0
2019-03-07 13:35:00,60.01,60.02,59.94,59.96,37245.0,53.9588,53.9678,53.8959,53.9139,37245.0
2019-03-07 13:40:00,59.96,60.03,59.94,60.02,31115.0,53.9139,53.9768,53.8959,53.9678,31115.0
2019-03-07 13:45:00,60.01,60.14,60.01,60.14,26052.0,53.9588,54.0757,53.9588,54.0757,26052.0
2019-03-07 13:50:00,60.16,60.19,60.06,60.09,34338.0,54.0937,54.1207,54.0038,54.0308,34338.0
2019-03-07 13:55:00,60.09,60.15,60.07,60.13,24985.0,54.0308,54.0847,54.0128,54.0667,24985.0
2019-03-07 14:00:00,60.13,60.19,60.13,60.16,41559.0,54.0667,54.1207,54.0667,54.0937,41559.0
2019-03-07 14:05:00,60.17,60.18,60.09,60.14,26627.0,54.1027,54.1117,54.0308,54.0757,26627.0
2019-03-07 14:10:00,60.14,60.14,60.04,60.04,36691.0,54.0757,54.0757,53.9858,53.9858,36691.0
2019-03-07 14:15:00,60.05,60.07,60.02,60.03,32822.0,53.9948,54.0128,53.9678,53.9768,32822.0
2019-03-07 14:20:00,60.03,60.07,60.02,60.04,45749.0,53.9768,54.0128,53.9678,53.9858,45749.0
2019-03-07 14:25:00,60.04,60.07,60.03,60.04,34311.0,53.9858,54.0128,53.9768,53.9858,34311.0
2019-03-07 14:30:00,60.04,60.05,59.97,59.99,71097.0,53.9858,53.9948,53.9229,53.9408,71097.0
2019-03-07 14:35:00,60.0,60.01,59.98,59.98,32084.0,53.9498,53.9588,53.9318,53.9318,32084.0
2019-03-07 14:40:00,59.99,60.05,59.98,60.02,58621.0,53.9408,53.9948,53.9318,53.9678,58621.0
2019-03-07 14:45:00,60.02,60.04,59.88,59.91,59259.0,53.9678,53.9858,53.8419,53.8689,59259.0
2019-03-07 14:50:00,59.9,59.97,59.85,59.87,47789.0,53.8599,53.9229,53.815,53.8329,47789.0
2019-03-07 14:55:00,59.88,59.97,59.87,59.91,36439.0,53.8419,53.9229,53.8329,53.8689,36439.0
2019-03-07 15:00:00,59.91,59.92,59.83,59.87,40462.0,53.8689,53.8779,53.797,53.8329,40462.0
2019-03-07 15:05:00,59.88,59.91,59.83,59.9,27594.0,53.8419,53.8689,53.797,53.8599,27594.0
2019-03-07 15:10:00,59.89,59.93,59.89,59.91,30815.0,53.8509,53.8869,53.8509,53.8689,30815.0
2019-03-07 15:15:00,59.9,59.98,59.86,59.98,59330.0,53.8599,53.9318,53.8239,53.9318,59330.0
2019-03-07 15:20:00,59.97,60.02,59.96,60.01,62734.0,53.9229,53.9678,53.9139,53.9588,62734.0
2019-03-07 15:25:00,60.01,60.04,59.89,59.9,50349.0,53.9588,53.9858,53.8509,53.8599,50349.0
2019-03-07 15:30:00,59.9,60.0,59.9,59.95,57677.0,53.8599,53.9498,53.8599,53.9049,57677.0
2019-03-07 15:35:00,59.95,60.08,59.93,60.07,56685.0,53.9049,54.0218,53.8869,54.0128,56685.0
2019-03-07 15:40:00,60.06,60.07,59.96,59.98,80992.0,54.0038,54.0128,53.9139,53.9318,80992.0
2019-03-07 15:45:00,59.98,60.03,59.95,59.95,84701.0,53.9318,53.9768,53.9049,53.9049,84701.0
2019-03-07 15:50:00,59.96,59.96,59.87,59.91,65340.0,53.9139,53.9139,53.8329,53.8689,65340.0
2019-03-07 15:55:00,59.91,60.02,59.91,60.0,126351.0,53.8689,53.9678,53.8689,53.9498,126351.0
2019-03-08 09:30:00,59.1,59.65,59.09,59.45,128705.0,53.1406,53.6351,53.1316,53.4553,128705.0
2019-03-08 09:35:00,59.45,59.45,59.16,59.24,51755.0,53.4553,53.4553,53.1945,53.2665,51755.0
2019-03-08 09:40:00,59.23,59.28,59.13,59.15,64027.0,53.2575,53.3024,53.1676,53.1855,64027.0
2019-03-08 09:45:00,59.17,59.4,59.15,59.4,52719.0,53.2035,53.4103,53.1855,53.4103,52719.0
2019-03-08 09:50:00,59.39,59.41,59.26,59.28,25545.0,53.4013,53.4193,53.2844,53.3024,25545.0
2019-03-08 09:55:00,59.29,59.32,59.17,59.19,11926.0,53.3114,53.3384,53.2035,53.2215,11926.0
2019-03-08 10:00:00,59.2,59.26,59.12,59.23,35129.0,53.2305,53.2844,53.1586,53.2575,35129.0
2019-03-08 10:05:00,59.21,59.22,59.04,59.16,24994.0,53.2395,53.2485,53.0866,53.1945,24994.0
2019-03-08 10:10:00,59.14,59.25,59.09,59.18,19311.0,53.1765,53.2755,53.1316,53.2125,19311.0
2019-03-08 10:15:00,59.17,59.2,59.12,59.14,14661.0,53.2035,53.2305,53.1586,53.1765,14661.0
2019-03-08 10:20:00,59.12,59.23,59.12,59.13,25680.0,53.1586,53.2575,53.1586,53.1676,25680.0
2019-03-08 10:25:00,59.15,59.26,59.13,59.19,14418.0,53.1855,53.2844,53.1676,53.2215,14418.0
2019-03-08 10:30:00,59.18,59.19,59.12,59.14,28203.0,53.2125,53.2215,53.1586,53.1765,28203.0
2019-03-08 10:35:00,59.13,59.25,59.12,59.19,14260.0,53.1676,53.2755,53.1586,53.2215,14260.0
2019-03-08 10:40:00,59.18,59.35,59.09,59.34,28212.0,53.2125,53.3654,53.1316,53.3564,28212.0
2019-03-08 10:45:00,59.34,59.45,59.33,59.45,13352.0,53.3564,53.4553,53.3474,53.4553,13352.0
2019-03-08 10:50:00,59.47,59.58,59.4,59.4,22560.0,53.4733,53.5722,53.4103,53.4103,22560.0
2019-03-08 10:55:00,59.41,59.45,59.35,59.36,15283.0,53.4193,53.4553,53.3654,53.3744,15283.0
2019-03-08 11:00:00,59.33,59.41,59.31,59.4,15710.0,53.3474,53.4193,53.3294,53.4103,15710.0
2019-03-08 11:05:00,59.41,59.45,59.35,59.4,11450.0,53.4193,53.4553,53.3654,53.4103,11450.0
2019-03-08 11:10:00,59.39,59.45,59.34,59.4,12481.0,53.4013,53.4553,53.3564,53.4103,12481.0
2019-03-08 11:15:00,59.41,59.55,59.41,59.52,11496.0,53.4193,53.5452,53.4193,53.5182,11496.0
2019-03-08 11:20:00,59.53,59.53,59.45,59.51,14124.0,53.5272,53.5272,53.4553,53.5092,14124.0
2019-03-08 11:25:00,59.51,59.67,59.51,59.65,13927.0,53.5092,53.6531,53.5092,53.6351,13927.0
2019-03-08 11:30:00,59.64,59.71,59.54,59.55,17166.0,53.6261,53.6891,53.5362,53.5452,17166.0
2019-03-08 11:35:00,59.55,59.56,59.49,59.5,7924.0,53.5452,53.5542,53.4913,53.5002,7924.0
2019-03-08 11:40:00,59.51,59.54,59.47,59.52,13081.0,53.5092,53.5362,53.4733,53.5182,13081.0
2019-03-08 11:45:00,59.5,59.61,59.5,59.58,16103.0,53.5002,53.5992,53.5002,53.5722,16103.0
2019-03-08 11:50:00,59.57,59.63,59.56,59.61,42906.0,53.5632,53.6171,53.5542,53.5992,42906.0
2019-03-08 11:55:00,59.63,59.64,59.55,59.57,37704.0,53.6171,53.6261,53.5452,53.5632,37704.0
2019-03-08 12:00:00,59.57,59.59,59.53,59.57,35459.0,53.5632,53.5812,53.5272,53.5632,35459.0
2019-03-08 12:05:00,59.57,59.59,59.54,59.57,17320.0,53.5632,53.5812,53.5362,53.5632,17320.0
2019-03-08 12:10:00,59.58,59.65,59.57,59.65,12134.0,53.5722,53.6351,53.5632,53.6351,12134.0
2019-03-08 12:15:00,59.64,59.68,59.6,59.62,22114.0,53.6261,53.6621,53.5902,53.6081,22114.0
2019-03-08 12:20:00,59.62,59.66,59.59,59.61,19676.0,53.6081,53.6441,53.5812,53.5992,19676.0
2019-03-08 12:25:00,59.61,59.67,59.59,59.65,10860.0,53.5992,53.6531,53.5812,53.6351,10860.0
2019-03-08 12:30:00,59.65,59.72,59.64,59.71,14892.0,53.6351,53.6981,53.6261,53.6891,14892.0
2019-03-08 12:35:00,59.72,59.72,59.69,59.71,9895.0,53.6981,53.6981,53.6711,53.6891,9895.0
2019-03-08 12:40:00,59.71,59.75,59.69,59.71,15191.0,53.6891,53.725,53.6711,53.6891,15191.0
2019-03-08 12:45:00,59.71,59.72,59.67,59.69,12243.0,53.6891,53.6981,53.6531,53.6711,12243.0
2019-03-08 12:50:00,59.69,59.7,59.62,59.64,14405.0,53.6711,53.6801,53.6081,53.6261,14405.0
2019-03-08 12:55:00,59.64,59.64,59.58,59.62,12344.0,53.6261,53.6261,53.5722,53.6081,12344.0
2019-03-08 13:00:00,59.62,59.64,59.61,59.64,6800.0,53.6081,53.6261,53.5992,53.6261,6800.0
2019-03-08 13:05:00,59.64,59.69,59.62,59.68,18978.0,53.6261,53.6711,53.6081,53.6621,18978.0
2019-03-08 13:10:00,59.69,59.75,59.67,59.68,9340.0,53.6711,53.725,53.6531,53.6621,9340.0
2019-03-08 13:15:00,59.69,59.74,59.68,59.72,11076.0,53.6711,53.716,53.6621,53.6981,11076.0
2019-03-08 13:20:00,59.71,59.73,59.7,59.73,13029.0,53.6891,53.7071,53.6801,53.7071,13029.0
2019-03-08 13:25:00,59.73,59.79,59.73,59.79,13167.0,53.7071,53.761,53.7071,53.761,13167.0
2019-03-08 13:30:00,59.8,59.8,59.73,59.76,6589.0,53.77,53.77,53.7071,53.734,6589.0
2019-03-08 13:35:00,59.76,59.83,59.74,59.83,13908.0,53.734,53.797,53.716,53.797,13908.0
2019-03-08 13:40:00,59.83,59.91,59.82,59.88,14951.0,53.797,53.8689,53.788,53.8419,14951.0
2019-03-08 13:45:00,59.88,59.95,59.85,59.89,18936.0,53.8419,53.9049,53.815,53.8509,18936.0
2019-03-08 13:50:00,59.9,59.95,59.84,59.85,29056.0,53.8599,53.9049,53.806,53.815,29056.0
2019-03-08 13:55:00,59.84,59.9,59.84,59.87,15412.0,53.806,53.8599,53.806,53.8329,15412.0
2019-03-08 14:00:00,59.87,59.87,59.82,59.84,15644.0,53.8329,53.8329,53.788,53.806,15644.0
2019-03-08 14:05:00,59.84,59.87,59.84,59.87,10003.0,53.806,53.8329,53.806,53.8329,10003.0
2019-03-08 14:10:00,59.87,59.92,59.87,59.91,18006.0,53.8329,53.8779,53.8329,53.8689,18006.0
2019-03-08 14:15:00,59.91,59.92,59.83,59.84,8956.0,53.8689,53.8779,53.797,53.806,8956.0
2019-03-08 14:20:00,59.85,59.86,59.83,59.86,8366.0,53.815,53.8239,53.797,53.8239,8366.0
2019-03-08 14:25:00,59.86,59.87,59.82,59.82,16828.0,53.8239,53.8329,53.788,53.788,16828.0
2019-03-08 14:30:00,59.83,59.88,59.83,59.88,10398.0,53.797,53.8419,53.797,53.8419,10398.0
2019-03-08 14:35:00,59.88,59.91,59.86,59.89,14379.0,53.8419,53.8689,53.8239,53.8509,14379.0
2019-03-08 14:40:00,59.89,59.96,59.87,59.95,16796.0,53.8509,53.9139,53.8329,53.9049,16796.0
2019-03-08 14:45:00,59.95,59.98,59.91,59.91,12433.0,53.9049,53.9318,53.8689,53.8689,12433.0
2019-03-08 14:50:00,59.92,60.04,59.91,60.02,47645.0,53.8779,53.9858,53.8689,53.9678,47645.0
2019-03-08 14:55:00,60.02,60.04,60.01,60.03,31481.0,53.9678,53.9858,53.9588,53.9768,31481.0
2019-03-08 15:00:00,60.03,60.04,59.98,60.02,20191.0,53.9768,53.9858,53.9318,53.9678,20191.0
2019-03-08 15:05:00,60.02,60.13,60.01,60.09,28295.0,53.9678,54.0667,53.9588,54.0308,28295.0
2019-03-08 15:10:00,60.08,60.08,59.91,59.93,47605.0,54.0218,54.0218,53.8689,53.8869,47605.0
2019-03-08 15:15:00,59.94,59.99,59.9,59.94,25928.0,53.8959,53.9408,53.8599,53.8959,25928.0
2019-03-08 15:20:00,59.94,60.0,59.93,59.95,23958.0,53.8959,53.9498,53.8869,53.9049,23958.0
2019-03-08 15:25:00,59.96,59.98,59.89,59.93,15030.0,53.9139,53.9318,53.8509,53.8869,15030.0
2019-03-08 15:30:00,59.93,60.04,59.91,60.02,27755.0,53.8869,53.9858,53.8689,53.9678,27755.0
2019-03-08 15:35:00,60.01,60.02,59.93,59.98,30640.0,53.9588,53.9678,53.8869,53.9318,30640.0
2019-03-08 15:40:00,59.99,60.15,59.99,60.15,42388.0,53.9408,54.0847,53.9408,54.0847,42388.0
2019-03-08 15:45:00,60.15,60.22,60.14,60.19,54287.0,54.0847,54.1476,54.0757,54.1207,54287.0
2019-03-08 15:50:00,60.19,60.31,60.19,60.3,114122.0,54.1207,54.2286,54.1207,54.2196,114122.0
2019-03-08 15:55:00,60.29,60.34,60.22,60.24,163743.0,54.2106,54.2555,54.1476,54.1656,163743.0
2019-03-11 09:30:00,60.35,60.44,60.1,60.17,27001.0,54.2645,54.3455,54.0397,54.1027,27001.0
2019-03-11 09:35:00,60.18,60.41,60.12,60.28,68430.0,54.1117,54.3185,54.0577,54.2016,68430.0
2019-03-11 09:40:00,60.3,60.3,60.06,60.06,44166.0,54.2196,54.2196,54.0038,54.0038,44166.0
2019-03-11 09:45:00,60.03,60.1,59.96,59.98,49341.0,53.9768,54.0397,53.9139,53.9318,49341.0
2019-03-11 09:50:00,59.99,60.33,59.96,60.29,37597.0,53.9408,54.2466,53.9139,54.2106,37597.0
2019-03-11 09:55:00,60.28,60.48,60.28,60.46,34437.0,54.2016,54.3814,54.2016,54.3634,34437.0
2019-03-11 10:00:00,60.45,60.54,60.37,60.44,31454.0,54.3544,54.4354,54.2825,54.3455,31454.0
2019-03-11 10:05:00,60.46,60.46,60.21,60.27,65540.0,54.3634,54.3634,54.1387,54.1926,65540.0
2019-03-11 10:10:00,60.28,60.38,60.26,60.27,17021.0,54.2016,54.2915,54.1836,54.1926,17021.0
2019-03-11 10:15:00,60.25,60.38,60.21,60.32,37828.0,54.1746,54.2915,54.1387,54.2376,37828.0
2019-03-11 10:20:00,60.31,60.32,60.2,60.21,21744.0,54.2286,54.2376,54.1297,54.1387,21744.0
2019-03-11 10:25:00,60.23,60.27,60.13,60.15,27013.0,54.1566,54.1926,54.0667,54.0847,27013.0
2019-03-11 10:30:00,60.16,60.18,60.06,60.06,19158.0,54.0937,54.1117,54.0038,54.0038,19158.0
2019-03-11 10:35:00,60.06,60.09,59.89,60.0,38017.0,54.0038,54.0308,53.8509,53.9498,38017.0
2019-03-11 10:40:00,60.0,60.13,60.0,60.09,15407.0,53.9498,54.0667,53.9498,54.0308,15407.0
2019-03-11 10:45:00,60.11,60.27,60.1,60.16,15024.0,54.0487,54.1926,54.0397,54.0937,15024.0
2019-03-11 10:50:00,60.17,60.21,60.15,60.18,19015.0,54.1027,54.1387,54.0847,54.1117,19015.0
2019-03-11 10:55:00,60.17,60.18,60.02,60.02,27754.0,54.1027,54.1117,53.9678,53.9678,27754.0
2019-03-11 11:00:00,60.02,60.07,59.97,60.06,20147.0,53.9678,54.0128,53.9229,54.0038,20147.0
2019-03-11 11:05:00,60.09,60.23,60.07,60.23,11687.0,54.0308,54.1566,54.0128,54.1566,11687.0
2019-03-11 11:10:00,60.23,60.32,60.21,60.32,14668.0,54.1566,54.2376,54.1387,54.2376,14668.0
2019-03-11 11:15:00,60.31,60.34,60.26,60.33,13281.0,54.2286,54.2555,54.1836,54.2466,13281.0
2019-03-11 11:20:00,60.34,60.35,60.28,60.33,16178.0,54.2555,54.2645,54.2016,54.2466,16178.0
2019-03-11 11:25:00,60.33,60.35,60.25,60.34,35042.0,54.2466,54.2645,54.1746,54.2555,35042.0
2019-03-11 11:30:00,60.34,60.4,60.3,60.34,92075.0,54.2555,54.3095,54.2196,54.2555,92075.0
2019-03-11 11:35:00,60.33,60.39,60.3,60.34,17457.0,54.2466,54.3005,54.2196,54.2555,17457.0
2019-03-11 11:40:00,60.33,60.34,60.19,60.2,12762.0,54.2466,54.2555,54.1207,54.1297,12762.0
2019-03-11 11:45:00,60.2,60.2,60.03,60.09,34194.0,54.1297,54.1297,53.9768,54.0308,34194.0
2019-03-11 11:50:00,60.1,60.14,60.09,60.13,8630.0,54.0397,54.0757,54.0308,54.0667,8630.0
2019-03-11 11:55:00,60.14,60.22,60.14,60.18,11482.0,54.0757,54.1476,54.0757,54.1117,11482.0
2019-03-11 12:00:00,60.17,60.26,60.15,60.26,12303.0,54.1027,54.1836,54.0847,54.1836,12303.0
2019-03-11 12:05:00,60.27,60.28,60.21,60.22,9174.0,54.1926,54.2016,54.1387,54.1476,9174.0
2019-03-11 12:10:00,60.22,60.22,60.13,60.14,13460.0,54.1476,54.1476,54.0667,54.0757,13460.0
2019-03-11 12:15:00,60.13,60.16,60.11,60.14,7477.0,54.0667,54.0937,54.0487,54.0757,7477.0
2019-03-11 12:20:00,60.13,60.13,60.07,60.1,13142.0,54.0667,54.0667,54.0128,54.0397,13142.0
2019-03-11 12:25:00,60.1,60.13,60.09,60.11,8191.0,54.0397,54.0667,54.0308,54.0487,8191.0
2019-03-11 12:30:00,60.12,60.14,60.06,60.08,27623.0,54.0577,54.0757,54.0038,54.0218,27623.0
2019-03-11 12:35:00,60.09,60.17,60.08,60.17,24884.0,54.0308,54.1027,54.0218,54.1027,24884.0
2019-03-11 12:40:00,60.17,60.24,60.17,60.21,17908.0,54.1027,54.1656,54.1027,54.1387,17908.0
2019-03-11 12:45:00,60.21,60.25,60.16,60.18,11825.0,54.1387,54.1746,54.0937,54.1117,11825.0
2019-03-11 12:50:00,60.19,60.22,60.18,60.2,14937.0,54.1207,54.1476,54.1117,54.1297,14937.0
2019-03-11 12:55:00,60.2,60.25,60.18,60.21,8606.0,54.1297,54.1746,54.1117,54.1387,8606.0
2019-03-11 13:00:00,60.21,60.25,60.2,60.23,11192.0,54.1387,54.1746,54.1297,54.1566,11192.0
2019-03-11 13:05:00,60.23,60.32,60.23,60.32,12063.0,54.1566,54.2376,54.1566,54.2376,12063.0
2019-03-11 13:10:00,60.31,60.36,60.3,60.36,8731.0,54.2286,54.2735,54.2196,54.2735,8731.0
2019-03-11 13:15:00,60.37,60.4,60.32,60.33,16087.0,54.2825,54.3095,54.2376,54.2466,16087.0
2019-03-11 13:20:00,60.33,60.4,60.32,60.4,18023.0,54.2466,54.3095,54.2376,54.3095,18023.0
2019-03-11 13:25:00,60.39,60.49,60.39,60.46,12359.0,54.3005,54.3904,54.3005,54.3634,12359.0
2019-03-11 13:30:00,60.47,60.5,60.46,60.47,9523.0,54.3724,54.3994,54.3634,54.3724,9523.0
2019-03-11 13:35:00,60.47,60.51,60.47,60.51,12930.0,54.3724,54.4084,54.3724,54.4084,12930.0
2019-03-11 13:40:00,60.53,60.61,60.52,60.6,7796.0,54.4264,54.4983,54.4174,54.4893,7796.0
2019-03-11 13:45:00,60.59,60.59,60.47,60.48,6718.0,54.4803,54.4803,54.3724,54.3814,6718.0
2019-03-11 13:50:00,60.48,60.54,60.48,60.53,7827.0,54.3814,54.4354,54.3814,54.4264,7827.0
2019-03-11 13:55:00,60.52,60.54,60.49,60.53,8845.0,54.4174,54.4354,54.3904,54.4264,8845.0
2019-03-11 14:00:00,60.51,60.52,60.46,60.48,6946.0,54.4084,54.4174,54.3634,54.3814,6946.0
2019-03-11 14:05:00,60.49,60.49,60.41,60.45,5794.0,54.3904,54.3904,54.3185,54.3544,5794.0
2019-03-11 14:10:00,60.44,60.46,60.42,60.43,7550.0,54.3455,54.3634,54.3275,54.3365,7550.0
2019-03-11 14:15:00,60.44,60.45,60.42,60.43,6496.0,54.3455,54.3544,54.3275,54.3365,6496.0
2019-03-11 14:20:00,60.44,60.47,60.41,60.43,8278.0,54.3455,54.3724,54.3185,54.3365,8278.0
2019-03-11 14:25:00,60.44,60.44,60.42,60.43,5718.0,54.3455,54.3455,54.3275,54.3365,5718.0
2019-03-11 14:30:00,60.43,60.46,60.42,60.42,13717.0,54.3365,54.3634,54.3275,54.3275,13717.0
2019-03-11 14:35:00,60.44,60.44,60.4,60.4,8049.0,54.3455,54.3455,54.3095,54.3095,8049.0
2019-03-11 14:40:00,60.39,60.42,60.34,60.35,11160.0,54.3005,54.3275,54.2555,54.2645,11160.0
2019-03-11 14:45:00,60.36,60.37,60.32,60.34,10614.0,54.2735,54.2825,54.2376,54.2555,10614.0
2019-03-11 14:50:00,60.33,60.39,60.29,60.34,17307.0,54.2466,54.3005,54.2106,54.2555,17307.0
2019-03-11 14:55:00,60.33,60.37,60.31,60.34,7573.0,54.2466,54.2825,54.2286,54.2555,7573.0
2019-03-11 15:00:00,60.35,60.36,60.32,60.35,8980.0,54.2645,54.2735,54.2376,54.2645,8980.0
2019-03-11 15:05:00,60.35,60.37,60.33,60.36,14476.0,54.2645,54.2825,54.2466,54.2735,14476.0
2019-03-11 15:10:00,60.35,60.4,60.35,60.37,16735.0,54.2645,54.3095,54.2645,54.2825,16735.0
2019-03-11 15:15:00,60.38,60.4,60.37,60.38,13404.0,54.2915,54.3095,54.2825,54.2915,13404.0
2019-03-11 15:20:00,60.38,60.42,60.36,60.4,21453.0,54.2915,54.3275,54.2735,54.3095,21453.0
2019-03-11 15:25:00,60.4,60.41,60.34,60.38,15674.0,54.3095,54.3185,54.2555,54.2915,15674.0
2019-03-11 15:30:00,60.38,60.39,60.31,60.35,19958.0,54.2915,54.3005,54.2286,54.2645,19958.0
2019-03-11 15:35:00,60.34,60.37,60.29,60.29,24971.0,54.2555,54.2825,54.2106,54.2106,24971.0
2019-03-11 15:40:00,60.3,60.3,60.22,60.23,25546.0,54.2196,54.2196,54.1476,54.1566,25546.0
2019-03-11 15:45:00,60.23,60.25,60.14,60.18,60451.0,54.1566,54.1746,54.0757,54.1117,60451.0
2019-03-11 15:50:00,60.18,60.2,60.14,60.19,36151.0,54.1117,54.1297,54.0757,54.1207,36151.0
2019-03-11 15:55:00,60.19,60.21,60.11,60.15,65424.0,54.1207,54.1387,54.0487,54.0847,65424.0
2019-03-12 09:30:00,60.4,60.41,60.26,60.3,19559.0,54.3095,54.3185,54.1836,54.2196,19559.0
2019-03-12 09:35:00,60.26,60.41,60.06,60.15,15353.0,54.1836,54.3185,54.0038,54.0847,15353.0
2019-03-12 09:40:00,60.07,60.13,59.92,59.96,21062.0,54.0128,54.0667,53.8779,53.9139,21062.0
2019-03-12 09:45:00,59.95,59.99,59.84,59.85,14943.0,53.9049,53.9408,53.806,53.815,14943.0
2019-03-12 09:50:00,59.84,59.92,59.78,59.92,27579.0,53.806,53.8779,53.752,53.8779,27579.0
2019-03-12 09:55:00,59.93,59.97,59.87,59.96,28501.0,53.8869,53.9229,53.8329,53.9139,28501.0
2019-03-12 10:00:00,59.95,59.96,59.88,59.95,39425.0,53.9049,53.9139,53.8419,53.9049,39425.0
2019-03-12 10:05:00,59.92,59.96,59.88,59.91,15330.0,53.8779,53.9139,53.8419,53.8689,15330.0
2019-03-12 10:10:00,59.9,59.92,59.81,59.81,14471.0,53.8599,53.8779,53.779,53.779,14471.0
2019-03-12 10:15:00,59.8,59.88,59.79,59.88,13920.0,53.77,53.8419,53.761,53.8419,13920.0
2019-03-12 10:20:00,59.87,59.91,59.83,59.83,17791.0,53.8329,53.8689,53.797,53.797,17791.0
2019-03-12 10:25:00,59.85,59.91,59.84,59.88,12481.0,53.815,53.8689,53.806,53.8419,12481.0
2019-03-12 10:30:00,59.89,60.04,59.89,60.02,18684.0,53.8509,53.9858,53.8509,53.9678,18684.0
2019-03-12 10:35:00,60.01,60.05,59.99,60.01,25375.0,53.9588,53.9948,53.9408,53.9588,25375.0
2019-03-12 10:40:00,60.01,60.01,59.81,59.83,49268.0,53.9588,53.9588,53.779,53.797,49268.0
2019-03-12 10:45:00,59.82,59.87,59.8,59.87,19005.0,53.788,53.8329,53.77,53.8329,19005.0
2019-03-12 10:50:00,59.86,59.89,59.81,59.89,14898.0,53.8239,53.8509,53.779,53.8509,14898.0
2019-03-12 10:55:00,59.88,59.89,59.82,59.86,9018.0,53.8419,53.8509,53.788,53.8239,9018.0
2019-03-12 11:00:00,59.86,59.87,59.73,59.74,15859.0,53.8239,53.8329,53.7071,53.716,15859.0
2019-03-12 11:05:00,59.72,59.79,59.71,59.74,10421.0,53.6981,53.761,53.6891,53.716,10421.0
2019-03-12 11:10:00,59.75,59.76,59.52,59.54,32494.0,53.725,53.734,53.5182,53.5362,32494.0
2019-03-12 11:15:00,59.54,59.55,59.44,59.52,52452.0,53.5362,53.5452,53.4463,53.5182,52452.0
2019-03-12 11:20:00,59.52,59.59,59.52,59.54,23300.0,53.5182,53.5812,53.5182,53.5362,23300.0
2019-03-12 11:25:00,59.54,59.57,59.52,59.56,10772.0,53.5362,53.5632,53.5182,53.5542,10772.0
2019-03-12 11:30:00,59.53,59.56,59.5,59.51,9074.0,53.5272,53.5542,53.5002,53.5092,9074.0
2019-03-12 11:35:00,59.51,59.65,59.51,59.64,30953.0,53.5092,53.6351,53.5092,53.6261,30953.0
2019-03-12 11:40:00,59.63,59.74,59.63,59.73,14113.0,53.6171,53.716,53.6171,53.7071,14113.0
2019-03-12 11:45:00,59.72,59.75,59.68,59.69,13192.0,53.6981,53.725,53.6621,53.6711,13192.0
2019-03-12 11:50:00,59.69,59.72,59.66,59.67,7098.0,53.6711,53.6981,53.6441,53.6531,7098.0
2019-03-12 11:55:00,59.66,59.69,59.63,59.69,12757.0,53.6441,53.6711,53.6171,53.6711,12757.0
2019-03-12 12:00:00,59.68,59.73,59.63,59.7,19648.0,53.6621,53.7071,53.6171,53.6801,19648.0
2019-03-12 12:05:00,59.7,59.72,59.66,59.66,8637.0,53.6801,53.6981,53.6441,53.6441,8637.0
2019-03-12 12:10:00,59.66,59.75,59.66,59.72,11195.0,53.6441,53.725,53.6441,53.6981,11195.0
2019-03-12 12:15:00,59.72,59.73,59.69,59.7,8294.0,53.6981,53.7071,53.6711,53.6801,8294.0
2019-03-12 12:20:00,59.7,59.73,59.67,59.72,27925.0,53.6801,53.7071,53.6531,53.6981,27925.0
2019-03-12 12:25:00,59.71,59.73,59.68,59.69,27814.0,53.6891,53.7071,53.6621,53.6711,27814.0
2019-03-12 12:30:00,59.69,59.72,59.68,59.71,11084.0,53.6711,53.6981,53.6621,53.6891,11084.0
2019-03-12 12:35:00,59.7,59.72,59.65,59.7,391773.0,53.6801,53.6981,53.6351,53.6801,391773.0
2019-03-12 12:40:00,59.69,59.79,59.68,59.68,46526.0,53.6711,53.761,53.6621,53.6621,46526.0
2019-03-12 12:45:00,59.69,59.73,59.65,59.72,14937.0,53.6711,53.7071,53.6351,53.6981,14937.0
2019-03-12 12:50:00,59.73,59.73,59.62,59.67,14070.0,53.7071,53.7071,53.6081,53.6531,14070.0
2019-03-12 12:55:00,59.68,59.72,59.68,59.69,7304.0,53.6621,53.6981,53.6621,53.6711,7304.0
2019-03-12 13:00:00,59.68,59.7,59.63,59.63,6501.0,53.6621,53.6801,53.6171,53.6171,6501.0
2019-03-12 13:05:00,59.63,59.65,59.61,59.61,13439.0,53.6171,53.6351,53.5992,53.5992,13439.0
2019-03-12 13:10:00,59.6,59.6,59.53,59.53,17823.0,53.5902,53.5902,53.5272,53.5272,17823.0
2019-03-12 13:15:00,59.53,59.53,59.46,59.47,8100.0,53.5272,53.5272,53.4643,53.4733,8100.0
2019-03-12 13:20:00,59.47,59.52,59.44,59.52,16786.0,53.4733,53.5182,53.4463,53.5182,16786.0
2019-03-12 13:25:00,59.53,59.57,59.52,59.56,9430.0,53.5272,53.5632,53.5182,53.5542,9430.0
2019-03-12 13:30:00,59.55,59.57,59.53,59.54,4454.0,53.5452,53.5632,53.5272,53.5362,4454.0
2019-03-12 13:35:00,59.55,59.56,59.53,59.55,7842.0,53.5452,53.5542,53.5272,53.5452,7842.0
2019-03-12 13:40:00,59.54,59.64,59.54,59.64,22800.0,53.5362,53.6261,53.5362,53.6261,22800.0
2019-03-12 13:45:00,59.63,59.64,59.56,59.62,23788.0,53.6171,53.6261,53.5542,53.6081,23788.0
2019-03-12 13:50:00,59.62,59.65,59.6,59.65,14725.0,53.6081,53.6351,53.5902,53.6351,14725.0
2019-03-12 13:55:00,59.65,59.65,59.56,59.57,13102.0,53.6351,53.6351,53.5542,53.5632,13102.0
2019-03-12 14:00:00,59.57,59.58,59.56,59.57,10495.0,53.5632,53.5722,53.5542,53.5632,10495.0
2019-03-12 14:05:00,59.57,59.6,59.55,59.6,7297.0,53.5632,53.5902,53.5452,53.5902,7297.0
2019-03-12 14:10:00,59.6,59.6,59.56,59.57,9591.0,53.5902,53.5902,53.5542,53.5632,9591.0
2019-03-12 14:15:00,59.58,59.61,59.57,59.59,10012.0,53.5722,53.5992,53.5632,53.5812,10012.0
2019-03-12 14:20:00,59.58,59.58,59.54,59.54,17966.0,53.5722,53.5722,53.5362,53.5362,17966.0
2019-03-12 14:25:00,59.55,59.55,59.48,59.48,14653.0,53.5452,53.5452,53.4823,53.4823,14653.0
2019-03-12 14:30:00,59.49,59.54,59.47,59.52,21705.0,53.4913,53.5362,53.4733,53.5182,21705.0
2019-03-12 14:35:00,59.52,59.55,59.52,59.52,19308.0,53.5182,53.5452,53.5182,53.5182,19308.0
2019-03-12 14:40:00,59.53,59.54,59.51,59.53,16046.0,53.5272,53.5362,53.5092,53.5272,16046.0
2019-03-12 14:45:00,59.53,59.56,59.51,59.55,20980.0,53.5272,53.5542,53.5092,53.5452,20980.0
2019-03-12 14:50:00,59.54,59.54,59.47,59.49,17552.0,53.5362,53.5362,53.4733,53.4913,17552.0
2019-03-12 14:55:00,59.49,59.51,59.48,59.5,16390.0,53.4913,53.5092,53.4823,53.5002,16390.0
2019-03-12 15:00:00,59.5,59.5,59.45,59.48,16149.0,53.5002,53.5002,53.4553,53.4823,16149.0
2019-03-12 15:05:00,59.48,59.48,59.45,59.46,12847.0,53.4823,53.4823,53.4553,53.4643,12847.0
2019-03-12 15:10:00,59.46,59.46,59.4,59.42,16499.0,53.4643,53.4643,53.4103,53.4283,16499.0
2019-03-12 15:15:00,59.42,59.42,59.33,59.33,26126.0,53.4283,53.4283,53.3474,53.3474,26126.0
2019-03-12 15:20:00,59.35,59.41,59.32,59.41,20071.0,53.3654,53.4193,53.3384,53.4193,20071.0
2019-03-12 15:25:00,59.4,59.4,59.23,59.25,65617.0,53.4103,53.4103,53.2575,53.2755,65617.0
2019-03-12 15:30:00,59.26,59.26,59.15,59.25,49310.0,53.2844,53.2844,53.1855,53.2755,49310.0
2019-03-12 15:35:00,59.24,59.24,59.17,59.2,51564.0,53.2665,53.2665,53.2035,53.2305,51564.0
2019-03-12 15:40:00,59.19,59.24,59.16,59.24,61057.0,53.2215,53.2665,53.1945,53.2665,61057.0
2019-03-12 15:45:00,59.24,59.25,59.03,59.09,196111.0,53.2665,53.2755,53.0776,53.1316,196111.0
2019-03-12 15:50:00,59.08,59.16,59.05,59.14,88228.0,53.1226,53.1945,53.0956,53.1765,88228.0
2019-03-12 15:55:00,59.13,59.16,59.06,59.16,229631.0,53.1676,53.1945,53.1046,53.1945,229631.0
2019-03-13 09:30:00,59.46,59.49,59.22,59.39,44762.0,53.4643,53.4913,53.2485,53.4013,44762.0
2019-03-13 09:35:00,59.39,59.6,59.35,59.52,49831.0,53.4013,53.5902,53.3654,53.5182,49831.0
2019-03-13 09:40:00,59.52,59.82,59.43,59.82,48565.0,53.5182,53.788,53.4373,53.788,48565.0
2019-03-13 09:45:00,59.79,59.8,59.55,59.55,40650.0,53.761,53.77,53.5452,53.5452,40650.0
2019-03-13 09:50:00,59.56,59.58,59.43,59.47,30893.0,53.5542,53.5722,53.4373,53.4733,30893.0
2019-03-13 09:55:00,59.47,59.5,59.37,59.43,30463.0,53.4733,53.5002,53.3834,53.4373,30463.0
2019-03-13 10:00:00,59.43,59.53,59.38,59.52,20663.0,53.4373,53.5272,53.3923,53.5182,20663.0
2019-03-13 10:05:00,59.52,59.59,59.49,59.56,24438.0,53.5182,53.5812,53.4913,53.5542,24438.0
2019-03-13 10:10:00,59.55,59.57,59.45,59.54,16539.0,53.5452,53.5632,53.4553,53.5362,16539.0
2019-03-13 10:15:00,59.55,59.63,59.55,59.59,17562.0,53.5452,53.6171,53.5452,53.5812,17562.0
2019-03-13 10:20:00,59.59,59.62,59.49,59.49,18822.0,53.5812,53.6081,53.4913,53.4913,18822.0
2019-03-13 10:25:00,59.49,59.54,59.43,59.43,30656.0,53.4913,53.5362,53.4373,53.4373,30656.0
2019-03-13 10:30:00,59.47,59.54,59.45,59.51,20826.0,53.4733,53.5362,53.4553,53.5092,20826.0
2019-03-13 10:35:00,59.52,59.56,59.45,59.52,22067.0,53.5182,53.5542,53.4553,53.5182,22067.0
2019-03-13 10:40:00,59.5,59.51,59.43,59.43,12456.0,53.5002,53.5092,53.4373,53.4373,12456.0
2019-03-13 10:45:00,59.43,59.52,59.4,59.51,25479.0,53.4373,53.5182,53.4103,53.5092,25479.0
2019-03-13 10:50:00,59.5,59.55,59.47,59.5,17998.0,53.5002,53.5452,53.4733,53.5002,17998.0
2019-03-13 10:55:00,59.5,59.52,59.45,59.51,18139.0,53.5002,53.5182,53.4553,53.5092,18139.0
2019-03-13 11:00:00,59.51,59.58,59.48,59.56,14054.0,53.5092,53.5722,53.4823,53.5542,14054.0
2019-03-13 11:05:00,59.57,59.58,59.51,59.55,7879.0,53.5632,53.5722,53.5092,53.5452,7879.0
2019-03-13 11:10:00,59.55,59.61,59.53,59.59,10776.0,53.5452,53.5992,53.5272,53.5812,10776.0
2019-03-13 11:15:00,59.61,59.71,59.6,59.71,19328.0,53.5992,53.6891,53.5902,53.6891,19328.0
2019-03-13 11:20:00,59.71,59.79,59.71,59.77,21898.0,53.6891,53.761,53.6891,53.743,21898.0
2019-03-13 11:25:00,59.78,59.86,59.76,59.82,17607.0,53.752,53.8239,53.734,53.788,17607.0
2019-03-13 11:30:00,59.83,59.84,59.81,59.82,10767.0,53.797,53.806,53.779,53.788,10767.0
2019-03-13 11:35:00,59.81,59.81,59.75,59.75,11584.0,53.779,53.779,53.725,53.725,11584.0
2019-03-13 11:40:00,59.74,59.76,59.65,59.65,6842.0,53.716,53.734,53.6351,53.6351,6842.0
2019-03-13 11:45:00,59.65,59.66,59.57,59.59,10585.0,53.6351,53.6441,53.5632,53.5812,10585.0
2019-03-13 11:50:00,59.57,59.57,59.53,59.55,9767.0,53.5632,53.5632,53.5272,53.5452,9767.0
2019-03-13 11:55:00,59.56,59.57,59.52,59.52,19160.0,53.5542,53.5632,53.5182,53.5182,19160.0
2019-03-13 12:00:00,59.52,59.56,59.5,59.56,17573.0,53.5182,53.5542,53.5002,53.5542,17573.0
2019-03-13 12:05:00,59.56,59.57,59.51,59.52,10186.0,53.5542,53.5632,53.5092,53.5182,10186.0
2019-03-13 12:10:00,59.52,59.52,59.44,59.45,9849.0,53.5182,53.5182,53.4463,53.4553,9849.0
2019-03-13 12:15:00,59.46,59.48,59.43,59.45,10238.0,53.4643,53.4823,53.4373,53.4553,10238.0
2019-03-13 12:20:00,59.44,59.45,59.4,59.44,7893.0,53.4463,53.4553,53.4103,53.4463,7893.0
2019-03-13 12:25:00,59.43,59.44,59.42,59.42,5325.0,53.4373,53.4463,53.4283,53.4283,5325.0
2019-03-13 12:30:00,59.42,59.45,59.42,59.43,9104.0,53.4283,53.4553,53.4283,53.4373,9104.0
2019-03-13 12:35:00,59.43,59.47,59.41,59.42,6877.0,53.4373,53.4733,53.4193,53.4283,6877.0
2019-03-13 12:40:00,59.42,59.45,59.4,59.43,8017.0,53.4283,53.4553,53.4103,53.4373,8017.0
2019-03-13 12:45:00,59.43,59.43,59.38,59.42,39546.0,53.4373,53.4373,53.3923,53.4283,39546.0
2019-03-13 12:50:00,59.42,59.45,59.38,59.42,45099.0,53.4283,53.4553,53.3923,53.4283,45099.0
2019-03-13 12:55:00,59.42,59.49,59.39,59.49,9491.0,53.4283,53.4913,53.4013,53.4913,9491.0
2019-03-13 13:00:00,59.5,59.56,59.5,59.54,16033.0,53.5002,53.5542,53.5002,53.5362,16033.0
2019-03-13 13:05:00,59.54,59.59,59.52,59.55,10624.0,53.5362,53.5812,53.5182,53.5452,10624.0
2019-03-13 13:10:00,59.54,59.6,59.52,59.59,10691.0,53.5362,53.5902,53.5182,53.5812,10691.0
2019-03-13 13:15:00,59.58,59.62,59.58,59.6,7255.0,53.5722,53.6081,53.5722,53.5902,7255.0
2019-03-13 13:20:00,59.6,59.62,59.57,59.6,12855.0,53.5902,53.6081,53.5632,53.5902,12855.0
2019-03-13 13:25:00,59.6,59.63,59.59,59.63,8286.0,53.5902,53.6171,53.5812,53.6171,8286.0
2019-03-13 13:30:00,59.62,59.66,59.62,59.65,6827.0,53.6081,53.6441,53.6081,53.6351,6827.0
2019-03-13 13:35:00,59.65,59.72,59.64,59.64,12385.0,53.6351,53.6981,53.6261,53.6261,12385.0
2019-03-13 13:40:00,59.63,59.63,59.51,59.52,61308.0,53.6171,53.6171,53.5092,53.5182,61308.0
2019-03-13 13:45:00,59.51,59.53,59.45,59.52,29071.0,53.5092,53.5272,53.4553,53.5182,29071.0
2019-03-13 13:50:00,59.53,59.53,59.49,59.51,10864.0,53.5272,53.5272,53.4913,53.5092,10864.0
2019-03-13 13:55:00,59.52,59.57,59.5,59.54,8175.0,53.5182,53.5632,53.5002,53.5362,8175.0
2019-03-13 14:00:00,59.54,59.63,59.52,59.6,11854.0,53.5362,53.6171,53.5182,53.5902,11854.0
2019-03-13 14:05:00,59.59,59.62,59.59,59.6,5705.0,53.5812,53.6081,53.5812,53.5902,5705.0
2019-03-13 14:10:00,59.6,59.63,59.59,59.6,10081.0,53.5902,53.6171,53.5812,53.5902,10081.0
2019-03-13 14:15:00,59.61,59.61,59.54,59.56,6799.0,53.5992,53.5992,53.5362,53.5542,6799.0
2019-03-13 14:20:00,59.56,59.58,59.51,59.51,9485.0,53.5542,53.5722,53.5092,53.5092,9485.0
2019-03-13 14:25:00,59.5,59.55,59.5,59.5,11770.0,53.5002,53.5452,53.5002,53.5002,11770.0
2019-03-13 14:30:00,59.51,59.51,59.41,59.47,20746.0,53.5092,53.5092,53.4193,53.4733,20746.0
2019-03-13 14:35:00,59.47,59.49,59.45,59.46,10876.0,53.4733,53.4913,53.4553,53.4643,10876.0
2019-03-13 14:40:00,59.46,59.47,59.38,59.39,14690.0,53.4643,53.4733,53.3923,53.4013,14690.0
2019-03-13 14:45:00,59.39,59.4,59.22,59.26,21572.0,53.4013,53.4103,53.2485,53.2844,21572.0
2019-03-13 14:50:00,59.26,59.31,59.18,59.29,13761.0,53.2844,53.3294,53.2125,53.3114,13761.0
2019-03-13 14:55:00,59.29,59.33,59.27,59.3,11838.0,53.3114,53.3474,53.2934,53.3204,11838.0
2019-03-13 15:00:00,59.28,59.3,59.25,59.28,20047.0,53.3024,53.3204,53.2755,53.3024,20047.0
2019-03-13 15:05:00,59.27,59.3,59.21,59.22,18383.0,53.2934,53.3204,53.2395,53.2485,18383.0
2019-03-13 15:10:00,59.23,59.27,59.22,59.22,17578.0,53.2575,53.2934,53.2485,53.2485,17578.0
2019-03-13 15:15:00,59.21,59.24,59.18,59.18,23715.0,53.2395,53.2665,53.2125,53.2125,23715.0
2019-03-13 15:20:00,59.18,59.2,59.11,59.18,29714.0,53.2125,53.2305,53.1496,53.2125,29714.0
2019-03-13 15:25:00,59.18,59.26,59.16,59.22,18284.0,53.2125,53.2844,53.1945,53.2485,18284.0
2019-03-13 15:30:00,59.21,59.32,59.2,59.31,26458.0,53.2395,53.3384,53.2305,53.3294,26458.0
2019-03-13 15:35:00,59.3,59.44,59.29,59.38,35139.0,53.3204,53.4463,53.3114,53.3923,35139.0
2019-03-13 15:40:00,59.37,59.47,59.34,59.46,45117.0,53.3834,53.4733,53.3564,53.4643,45117.0
2019-03-13 15:45:00,59.46,59.46,59.34,59.35,48501.0,53.4643,53.4643,53.3564,53.3654,48501.0
2019-03-13 15:50:00,59.35,59.37,59.31,59.35,58833.0,53.3654,53.3834,53.3294,53.3654,58833.0
2019-03-13 15:55:00,59.35,59.4,59.3,59.35,126607.0,53.3654,53.4103,53.3204,53.3654,126607.0
2019-03-14 09:30:00,59.37,59.37,59.15,59.15,19795.0,53.3834,53.3834,53.1855,53.1855,19795.0
2019-03-14 09:35:00,59.16,59.27,59.06,59.18,23223.0,53.1945,53.2934,53.1046,53.2125,23223.0
2019-03-14 09:40:00,59.18,59.18,59.02,59.04,28761.0,53.2125,53.2125,53.0686,53.0866,28761.0
2019-03-14 09:45:00,59.04,59.06,58.75,58.78,56026.0,53.0866,53.1046,52.8259,52.8528,56026.0
2019-03-14 09:50:00,58.78,58.8,58.65,58.77,52142.0,52.8528,52.8708,52.736,52.8439,52142.0
2019-03-14 09:55:00,58.77,58.77,58.61,58.73,28909.0,52.8439,52.8439,52.7,52.8079,28909.0
2019-03-14 10:00:00,58.71,58.76,58.68,58.69,23256.0,52.7899,52.8349,52.7629,52.7719,23256.0
2019-03-14 10:05:00,58.71,58.77,58.6,58.61,31365.0,52.7899,52.8439,52.691,52.7,31365.0
2019-03-14 10:10:00,58.61,58.63,58.5,58.55,41151.0,52.7,52.718,52.6011,52.646,41151.0
2019-03-14 10:15:00,58.54,58.62,58.46,58.46,24144.0,52.637,52.709,52.5651,52.5651,24144.0
2019-03-14 10:20:00,58.47,58.52,58.37,58.38,21346.0,52.5741,52.6191,52.4842,52.4932,21346.0
2019-03-14 10:25:00,58.39,58.5,58.38,58.5,28256.0,52.5022,52.6011,52.4932,52.6011,28256.0
2019-03-14 10:30:00,58.49,58.59,58.41,58.43,39171.0,52.5921,52.682,52.5202,52.5381,39171.0
2019-03-14 10:35:00,58.43,58.43,58.28,58.32,31471.0,52.5381,52.5381,52.4033,52.4392,31471.0
2019-03-14 10:40:00,58.33,58.47,58.32,58.46,17338.0,52.4482,52.5741,52.4392,52.5651,17338.0
2019-03-14 10:45:00,58.43,58.43,58.32,58.34,21378.0,52.5381,52.5381,52.4392,52.4572,21378.0
2019-03-14 10:50:00,58.34,58.38,58.28,58.37,20531.0,52.4572,52.4932,52.4033,52.4842,20531.0
2019-03-14 10:55:00,58.38,58.48,58.38,58.44,33804.0,52.4932,52.5831,52.4932,52.5471,33804.0
2019-03-14 11:00:00,58.45,58.51,58.41,58.41,14847.0,52.5561,52.6101,52.5202,52.5202,14847.0
2019-03-14 11:05:00,58.41,58.45,58.37,58.43,15429.0,52.5202,52.5561,52.4842,52.5381,15429.0
2019-03-14 11:10:00,58.44,58.51,58.41,58.5,13605.0,52.5471,52.6101,52.5202,52.6011,13605.0
2019-03-14 11:15:00,58.51,58.52,58.42,58.42,49295.0,52.6101,52.6191,52.5291,52.5291,49295.0
2019-03-14 11:20:00,58.42,58.44,58.37,58.38,32940.0,52.5291,52.5471,52.4842,52.4932,32940.0
2019-03-14 11:25:00,58.38,58.38,58.3,58.37,42277.0,52.4932,52.4932,52.4212,52.4842,42277.0
2019-03-14 11:30:00,58.38,58.41,58.36,58.4,21558.0,52.4932,52.5202,52.4752,52.5112,21558.0
2019-03-14 11:35:00,58.39,58.41,58.33,58.39,15649.0,52.5022,52.5202,52.4482,52.5022,15649.0
2019-03-14 11:40:00,58.38,58.43,58.33,58.42,13820.0,52.4932,52.5381,52.4482,52.5291,13820.0
2019-03-14 11:45:00,58.41,58.52,58.4,58.49,14464.0,52.5202,52.6191,52.5112,52.5921,14464.0
2019-03-14 11:50:00,58.5,58.5,58.37,58.42,59042.0,52.6011,52.6011,52.4842,52.5291,59042.0
2019-03-14 11:55:00,58.42,58.5,58.41,58.45,17879.0,52.5291,52.6011,52.5202,52.5561,17879.0
2019-03-14 12:00:00,58.45,58.46,58.39,58.4,32978.0,52.5561,52.5651,52.5022,52.5112,32978.0
2019-03-14 12:05:00,58.4,58.51,58.39,58.48,18969.0,52.5112,52.6101,52.5022,52.5831,18969.0
2019-03-14 12:10:00,58.47,58.47,58.38,58.4,16750.0,52.5741,52.5741,52.4932,52.5112,16750.0
2019-03-14 12:15:00,58.41,58.46,58.36,58.36,23965.0,52.5202,52.5651,52.4752,52.4752,23965.0
2019-03-14 12:20:00,58.36,58.4,58.32,58.32,18459.0,52.4752,52.5112,52.4392,52.4392,18459.0
2019-03-14 12:25:00,58.31,58.39,58.3,58.36,24997.0,52.4302,52.5022,52.4212,52.4752,24997.0
2019-03-14 12:30:00,58.36,58.43,58.35,58.4,31254.0,52.4752,52.5381,52.4662,52.5112,31254.0
2019-03-14 12:35:00,58.4,58.47,58.39,58.4,15512.0,52.5112,52.5741,52.5022,52.5112,15512.0
2019-03-14 12:40:00,58.4,58.5,58.36,58.47,23615.0,52.5112,52.6011,52.4752,52.5741,23615.0
2019-03-14 12:45:00,58.47,58.57,58.46,58.53,204882.0,52.5741,52.664,52.5651,52.6281,204882.0
2019-03-14 12:50:00,58.53,58.63,58.5,58.63,87580.0,52.6281,52.718,52.6011,52.718,87580.0
2019-03-14 12:55:00,58.62,58.71,58.61,58.65,24201.0,52.709,52.7899,52.7,52.736,24201.0
2019-03-14 13:00:00,58.64,58.65,58.57,58.6,38463.0,52.727,52.736,52.664,52.691,38463.0
2019-03-14 13:05:00,58.59,58.61,58.53,58.55,28028.0,52.682,52.7,52.6281,52.646,28028.0
2019-03-14 13:10:00,58.55,58.6,58.55,58.58,11763.0,52.646,52.691,52.646,52.673,11763.0
2019-03-14 13:15:00,58.59,58.6,58.56,58.57,17611.0,52.682,52.691,52.655,52.664,17611.0
2019-03-14 13:20:00,58.58,58.62,58.56,58.61,10205.0,52.673,52.709,52.655,52.7,10205.0
2019-03-14 13:25:00,58.61,58.69,58.6,58.69,10618.0,52.7,52.7719,52.691,52.7719,10618.0
2019-03-14 13:30:00,58.68,58.72,58.64,58.65,36462.0,52.7629,52.7989,52.727,52.736,36462.0
2019-03-14 13:35:00,58.65,58.65,58.57,58.58,26444.0,52.736,52.736,52.664,52.673,26444.0
2019-03-14 13:40:00,58.58,58.6,58.53,58.59,18669.0,52.673,52.691,52.6281,52.682,18669.0
2019-03-14 13:45:00,58.6,58.61,58.58,58.6,16320.0,52.691,52.7,52.673,52.691,16320.0
2019-03-14 13:50:00,58.59,58.6,58.49,58.53,29596.0,52.682,52.691,52.5921,52.6281,29596.0
2019-03-14 13:55:00,58.53,58.62,58.53,58.55,26745.0,52.6281,52.709,52.6281,52.646,26745.0
2019-03-14 14:00:00,58.56,58.59,58.52,58.54,10656.0,52.655,52.682,52.6191,52.637,10656.0
2019-03-14 14:05:00,58.54,58.56,58.53,58.53,11875.0,52.637,52.655,52.6281,52.6281,11875.0
2019-03-14 14:10:00,58.53,58.59,58.51,58.54,24831.0,52.6281,52.682,52.6101,52.637,24831.0
2019-03-14 14:15:00,58.54,58.61,58.54,58.59,27836.0,52.637,52.7,52.637,52.682,27836.0
2019-03-14 14:20:00,58.59,58.6,58.56,58.58,41951.0,52.682,52.691,52.655,52.673,41951.0
2019-03-14 14:25:00,58.59,58.61,58.57,58.61,9107.0,52.682,52.7,52.664,52.7,9107.0
2019-03-14 14:30:00,58.61,58.61,58.55,58.59,19436.0,52.7,52.7,52.646,52.682,19436.0
2019-03-14 14:35:00,58.59,58.63,58.59,58.62,11373.0,52.682,52.718,52.682,52.709,11373.0
2019-03-14 14:40:00,58.61,58.76,58.61,58.75,21623.0,52.7,52.8349,52.7,52.8259,21623.0
2019-03-14 14:45:00,58.76,58.83,58.75,58.77,15833.0,52.8349,52.8978,52.8259,52.8439,15833.0
2019-03-14 14:50:00,58.77,58.82,58.75,58.79,12644.0,52.8439,52.8888,52.8259,52.8618,12644.0
2019-03-14 14:55:00,58.79,58.86,58.77,58.85,22063.0,52.8618,52.9248,52.8439,52.9158,22063.0
2019-03-14 15:00:00,58.84,58.9,58.83,58.9,18849.0,52.9068,52.9607,52.8978,52.9607,18849.0
2019-03-14 15:05:00,58.9,59.01,58.89,59.0,22362.0,52.9607,53.0597,52.9518,53.0507,22362.0
2019-03-14 15:10:00,59.0,59.0,58.97,58.98,11463.0,53.0507,53.0507,53.0237,53.0327,11463.0
2019-03-14 15:15:00,58.98,58.99,58.88,58.9,18448.0,53.0327,53.0417,52.9428,52.9607,18448.0
2019-03-14 15:20:00,58.91,59.01,58.9,59.01,52647.0,52.9697,53.0597,52.9607,53.0597,52647.0
2019-03-14 15:25:00,59.01,59.13,58.99,59.07,49871.0,53.0597,53.1676,53.0417,53.1136,49871.0
2019-03-14 15:30:00,59.06,59.07,58.97,58.97,16224.0,53.1046,53.1136,53.0237,53.0237,16224.0
2019-03-14 15:35:00,58.98,59.09,58.96,59.07,23335.0,53.0327,53.1316,53.0147,53.1136,23335.0
2019-03-14 15:40:00,59.07,59.25,59.04,59.15,80615.0,53.1136,53.2755,53.0866,53.1855,80615.0
2019-03-14 15:45:00,59.17,59.19,59.1,59.16,50379.0,53.2035,53.2215,53.1406,53.1945,50379.0
2019-03-14 15:50:00,59.16,59.29,59.14,59.25,84024.0,53.1945,53.3114,53.1765,53.2755,84024.0
2019-03-14 15:55:00,59.27,59.41,59.23,59.4,378472.0,53.2934,53.4193,53.2575,53.4103,378472.0
2019-03-15 09:30:00,59.94,59.99,59.76,59.99,123298.0,53.8959,53.9408,53.734,53.9408,123298.0
2019-03-15 09:35:00,59.98,60.31,59.92,60.26,90144.0,53.9318,54.2286,53.8779,54.1836,90144.0
2019-03-15 09:40:00,60.26,60.36,60.13,60.36,87042.0,54.1836,54.2735,54.0667,54.2735,87042.0
2019-03-15 09:45:00,60.36,60.47,60.24,60.44,34476.0,54.2735,54.3724,54.1656,54.3455,34476.0
2019-03-15 09:50:00,60.43,60.54,60.4,60.49,34819.0,54.3365,54.4354,54.3095,54.3904,34819.0
2019-03-15 09:55:00,60.49,60.64,60.39,60.39,46733.0,54.3904,54.5253,54.3005,54.3005,46733.0
2019-03-15 10:00:00,60.4,60.4,60.14,60.15,33895.0,54.3095,54.3095,54.0757,54.0847,33895.0
2019-03-15 10:05:00,60.15,60.36,60.13,60.23,24562.0,54.0847,54.2735,54.0667,54.1566,24562.0
2019-03-15 10:10:00,60.24,60.35,60.17,60.31,46986.0,54.1656,54.2645,54.1027,54.2286,46986.0
2019-03-15 10:15:00,60.29,60.38,60.24,60.35,30630.0,54.2106,54.2915,54.1656,54.2645,30630.0
2019-03-15 10:20:00,60.35,60.49,60.35,60.4,26074.0,54.2645,54.3904,54.2645,54.3095,26074.0
2019-03-15 10:25:00,60.42,60.46,60.38,60.43,29812.0,54.3275,54.3634,54.2915,54.3365,29812.0
2019-03-15 10:30:00,60.44,60.5,60.43,60.46,22599.0,54.3455,54.3994,54.3365,54.3634,22599.0
2019-03-15 10:35:00,60.46,60.5,60.39,60.41,24408.0,54.3634,54.3994,54.3005,54.3185,24408.0
2019-03-15 10:40:00,60.39,60.42,60.36,60.4,12222.0,54.3005,54.3275,54.2735,54.3095,12222.0
2019-03-15 10:45:00,60.41,60.42,60.34,60.37,19111.0,54.3185,54.3275,54.2555,54.2825,19111.0
2019-03-15 10:50:00,60.37,60.4,60.28,60.31,13481.0,54.2825,54.3095,54.2016,54.2286,13481.0
2019-03-15 10:55:00,60.32,60.35,60.25,60.3,37932.0,54.2376,54.2645,54.1746,54.2196,37932.0
2019-03-15 11:00:00,60.31,60.31,60.24,60.24,17130.0,54.2286,54.2286,54.1656,54.1656,17130.0
2019-03-15 11:05:00,60.22,60.24,60.19,60.23,12592.0,54.1476,54.1656,54.1207,54.1566,12592.0
2019-03-15 11:10:00,60.24,60.24,60.16,60.23,14719.0,54.1656,54.1656,54.0937,54.1566,14719.0
2019-03-15 11:15:00,60.23,60.25,60.13,60.13,10037.0,54.1566,54.1746,54.0667,54.0667,10037.0
2019-03-15 11:20:00,60.14,60.16,60.04,60.06,18228.0,54.0757,54.0937,53.9858,54.0038,18228.0
2019-03-15 11:25:00,60.07,60.08,59.99,59.99,14009.0,54.0128,54.0218,53.9408,53.9408,14009.0
2019-03-15 11:30:00,60.0,60.0,59.91,59.95,21377.0,53.9498,53.9498,53.8689,53.9049,21377.0
2019-03-15 11:35:00,59.96,60.01,59.93,59.93,8708.0,53.9139,53.9588,53.8869,53.8869,8708.0
2019-03-15 11:40:00,59.92,59.92,59.83,59.9,12560.0,53.8779,53.8779,53.797,53.8599,12560.0
2019-03-15 11:45:00,59.9,60.01,59.85,60.0,11524.0,53.8599,53.9588,53.815,53.9498,11524.0
2019-03-15 11:50:00,60.04,60.08,59.88,59.91,12476.0,53.9858,54.0218,53.8419,53.8689,12476.0
2019-03-15 11:55:00,59.9,59.93,59.87,59.9,6767.0,53.8599,53.8869,53.8329,53.8599,6767.0
2019-03-15 12:00:00,59.89,59.91,59.86,59.87,20603.0,53.8509,53.8689,53.8239,53.8329,20603.0
2019-03-15 12:05:00,59.85,60.0,59.85,60.0,21721.0,53.815,53.9498,53.815,53.9498,21721.0
2019-03-15 12:10:00,59.98,60.12,59.96,60.09,27189.0,53.9318,54.0577,53.9139,54.0308,27189.0
2019-03-15 12:15:00,60.06,60.13,60.04,60.08,20640.0,54.0038,54.0667,53.9858,54.0218,20640.0
2019-03-15 12:20:00,60.11,60.18,60.09,60.09,12016.0,54.0487,54.1117,54.0308,54.0308,12016.0
2019-03-15 12:25:00,60.1,60.1,60.01,60.04,9399.0,54.0397,54.0397,53.9588,53.9858,9399.0
2019-03-15 12:30:00,60.03,60.06,60.01,60.01,10212.0,53.9768,54.0038,53.9588,53.9588,10212.0
2019-03-15 12:35:00,60.02,60.08,60.02,60.03,6712.0,53.9678,54.0218,53.9678,53.9768,6712.0
2019-03-15 12:40:00,60.04,60.05,60.01,60.02,8267.0,53.9858,53.9948,53.9588,53.9678,8267.0
2019-03-15 12:45:00,60.01,60.03,59.95,59.95,21323.0,53.9588,53.9768,53.9049,53.9049,21323.0
2019-03-15 12:50:00,59.98,60.05,59.95,59.98,19510.0,53.9318,53.9948,53.9049,53.9318,19510.0
2019-03-15 12:55:00,59.97,59.99,59.95,59.99,7734.0,53.9229,53.9408,53.9049,53.9408,7734.0
2019-03-15 13:00:00,59.97,59.98,59.92,59.92,6510.0,53.9229,53.9318,53.8779,53.8779,6510.0
2019-03-15 13:05:00,59.93,59.93,59.86,59.87,32125.0,53.8869,53.8869,53.8239,53.8329,32125.0
2019-03-15 13:10:00,59.86,59.88,59.84,59.86,17731.0,53.8239,53.8419,53.806,53.8239,17731.0
2019-03-15 13:15:00,59.88,59.89,59.82,59.83,17333.0,53.8419,53.8509,53.788,53.797,17333.0
2019-03-15 13:20:00,59.81,59.86,59.76,59.83,9597.0,53.779,53.8239,53.734,53.797,9597.0
2019-03-15 13:25:00,59.82,59.83,59.77,59.8,7712.0,53.788,53.797,53.743,53.77,7712.0
2019-03-15 13:30:00,59.79,59.8,59.77,59.78,8366.0,53.761,53.77,53.743,53.752,8366.0
2019-03-15 13:35:00,59.78,59.8,59.76,59.79,11940.0,53.752,53.77,53.734,53.761,11940.0
2019-03-15 13:40:00,59.77,59.87,59.77,59.86,21633.0,53.743,53.8329,53.743,53.8239,21633.0
2019-03-15 13:45:00,59.86,59.87,59.82,59.82,3382.0,53.8239,53.8329,53.788,53.788,3382.0
2019-03-15 13:50:00,59.83,59.85,59.79,59.8,4436.0,53.797,53.815,53.761,53.77,4436.0
2019-03-15 13:55:00,59.79,59.8,59.76,59.79,8970.0,53.761,53.77,53.734,53.761,8970.0
2019-03-15 14:00:00,59.78,59.82,59.77,59.78,7055.0,53.752,53.788,53.743,53.752,7055.0
2019-03-15 14:05:00,59.78,59.78,59.73,59.75,9311.0,53.752,53.752,53.7071,53.725,9311.0
2019-03-15 14:10:00,59.76,59.76,59.71,59.73,9134.0,53.734,53.734,53.6891,53.7071,9134.0
2019-03-15 14:15:00,59.74,59.76,59.7,59.7,6159.0,53.716,53.734,53.6801,53.6801,6159.0
2019-03-15 14:20:00,59.7,59.71,59.68,59.69,8727.0,53.6801,53.6891,53.6621,53.6711,8727.0
2019-03-15 14:25:00,59.69,59.74,59.65,59.69,21614.0,53.6711,53.716,53.6351,53.6711,21614.0
2019-03-15 14:30:00,59.67,59.7,59.65,59.7,9657.0,53.6531,53.6801,53.6351,53.6801,9657.0
2019-03-15 14:35:00,59.68,59.73,59.66,59.7,7624.0,53.6621,53.7071,53.6441,53.6801,7624.0
2019-03-15 14:40:00,59.7,59.7,59.66,59.67,6423.0,53.6801,53.6801,53.6441,53.6531,6423.0
2019-03-15 14:45:00,59.67,59.67,59.6,59.61,17816.0,53.6531,53.6531,53.5902,53.5992,17816.0
2019-03-15 14:50:00,59.61,59.64,59.57,59.63,8496.0,53.5992,53.6261,53.5632,53.6171,8496.0
2019-03-15 14:55:00,59.63,59.63,59.57,59.63,21742.0,53.6171,53.6171,53.5632,53.6171,21742.0
2019-03-15 15:00:00,59.62,59.62,59.56,59.58,12981.0,53.6081,53.6081,53.5542,53.5722,12981.0
2019-03-15 15:05:00,59.58,59.58,59.51,59.52,15492.0,53.5722,53.5722,53.5092,53.5182,15492.0
2019-03-15 15:10:00,59.52,59.52,59.47,59.48,16011.0,53.5182,53.5182,53.4733,53.4823,16011.0
2019-03-15 15:15:00,59.47,59.5,59.46,59.5,22738.0,53.4733,53.5002,53.4643,53.5002,22738.0
2019-03-15 15:20:00,59.5,59.61,59.49,59.59,17780.0,53.5002,53.5992,53.4913,53.5812,17780.0
2019-03-15 15:25:00,59.58,59.59,59.55,59.55,9224.0,53.5722,53.5812,53.5452,53.5452,9224.0
2019-03-15 15:30:00,59.55,59.57,59.5,59.56,27183.0,53.5452,53.5632,53.5002,53.5542,27183.0
2019-03-15 15:35:00,59.56,59.59,59.54,59.57,21524.0,53.5542,53.5812,53.5362,53.5632,21524.0
2019-03-15 15:40:00,59.58,59.67,59.57,59.63,24796.0,53.5722,53.6531,53.5632,53.6171,24796.0
2019-03-15 15:45:00,59.6,59.64,59.6,59.62,52309.0,53.5902,53.6261,53.5902,53.6081,52309.0
2019-03-15 15:50:00,59.62,59.65,59.61,59.63,51711.0,53.6081,53.6351,53.5992,53.6171,51711.0
2019-03-15 15:55:00,59.63,59.75,59.62,59.75,167455.0,53.6171,53.725,53.6081,53.725,167455.0
2019-03-18 09:30:00,60.03,60.22,59.96,60.01,34135.0,53.9768,54.1476,53.9139,53.9588,34135.0
2019-03-18 09:35:00,60.0,60.04,59.57,59.65,62376.0,53.9498,53.9858,53.5632,53.6351,62376.0
2019-03-18 09:40:00,59.66,59.85,59.65,59.72,32737.0,53.6441,53.815,53.6351,53.6981,32737.0
2019-03-18 09:45:00,59.74,59.76,59.49,59.58,70034.0,53.716,53.734,53.4913,53.5722,70034.0
2019-03-18 09:50:00,59.59,59.73,59.47,59.7,97432.0,53.5812,53.7071,53.4733,53.6801,97432.0
2019-03-18 09:55:00,59.72,59.74,59.65,59.68,36597.0,53.6981,53.716,53.6351,53.6621,36597.0
2019-03-18 10:00:00,59.68,59.72,59.6,59.62,50826.0,53.6621,53.6981,53.5902,53.6081,50826.0
2019-03-18 10:05:00,59.61,59.64,59.51,59.53,44128.0,53.5992,53.6261,53.5092,53.5272,44128.0
2019-03-18 10:10:00,59.54,59.57,59.4,59.4,49704.0,53.5362,53.5632,53.4103,53.4103,49704.0
2019-03-18 10:15:00,59.4,59.5,59.31,59.5,29574.0,53.4103,53.5002,53.3294,53.5002,29574.0
2019-03-18 10:20:00,59.5,59.54,59.43,59.54,31667.0,53.5002,53.5362,53.4373,53.5362,31667.0
2019-03-18 10:25:00,59.55,59.63,59.53,59.61,22864.0,53.5452,53.6171,53.5272,53.5992,22864.0
2019-03-18 10:30:00,59.6,59.65,59.53,59.53,29701.0,53.5902,53.6351,53.5272,53.5272,29701.0
2019-03-18 10:35:00,59.55,59.59,59.53,59.54,20662.0,53.5452,53.5812,53.5272,53.5362,20662.0
2019-03-18 10:40:00,59.53,59.63,59.53,59.59,21561.0,53.5272,53.6171,53.5272,53.5812,21561.0
2019-03-18 10:45:00,59.59,59.74,59.57,59.74,46400.0,53.5812,53.716,53.5632,53.716,46400.0
2019-03-18 10:50:00,59.74,59.78,59.71,59.72,22816.0,53.716,53.752,53.6891,53.6981,22816.0
2019-03-18 10:55:00,59.73,59.79,59.71,59.78,15562.0,53.7071,53.761,53.6891,53.752,15562.0
2019-03-18 11:00:00,59.78,59.81,59.69,59.71,42865.0,53.752,53.779,53.6711,53.6891,42865.0
2019-03-18 11:05:00,59.71,59.76,59.63,59.74,42394.0,53.6891,53.734,53.6171,53.716,42394.0
2019-03-18 11:10:00,59.73,59.78,59.66,59.75,47183.0,53.7071,53.752,53.6441,53.725,47183.0
2019-03-18 11:15:00,59.75,59.76,59.7,59.7,28406.0,53.725,53.734,53.6801,53.6801,28406.0
2019-03-18 11:20:00,59.7,59.71,59.63,59.65,50576.0,53.6801,53.6891,53.6171,53.6351,50576.0
2019-03-18 11:25:00,59.66,59.7,59.6,59.64,62540.0,53.6441,53.6801,53.5902,53.6261,62540.0
2019-03-18 11:30:00,59.64,59.68,59.5,59.55,43807.0,53.6261,53.6621,53.5002,53.5452,43807.0
2019-03-18 11:35:00,59.54,59.58,59.45,59.58,30483.0,53.5362,53.5722,53.4553,53.5722,30483.0
2019-03-18 11:40:00,59.57,59.61,59.53,59.53,16800.0,53.5632,53.5992,53.5272,53.5272,16800.0
2019-03-18 11:45:00,59.53,59.59,59.5,59.59,23660.0,53.5272,53.5812,53.5002,53.5812,23660.0
2019-03-18 11:50:00,59.6,59.62,59.52,59.56,17737.0,53.5902,53.6081,53.5182,53.5542,17737.0
2019-03-18 11:55:00,59.55,59.63,59.51,59.63,15048.0,53.5452,53.6171,53.5092,53.6171,15048.0
2019-03-18 12:00:00,59.66,59.66,59.54,59.57,14940.0,53.6441,53.6441,53.5362,53.5632,14940.0
2019-03-18 12:05:00,59.57,59.63,59.55,59.62,11971.0,53.5632,53.6171,53.5452,53.6081,11971.0
2019-03-18 12:10:00,59.63,59.74,59.62,59.71,20984.0,53.6171,53.716,53.6081,53.6891,20984.0
2019-03-18 12:15:00,59.72,59.73,59.61,59.61,14912.0,53.6981,53.7071,53.5992,53.5992,14912.0
2019-03-18 12:20:00,59.61,59.68,59.58,59.62,14514.0,53.5992,53.6621,53.5722,53.6081,14514.0
2019-03-18 12:25:00,59.64,59.69,59.6,59.64,10827.0,53.6261,53.6711,53.5902,53.6261,10827.0
2019-03-18 12:30:00,59.64,59.67,59.61,59.63,12703.0,53.6261,53.6531,53.5992,53.6171,12703.0
2019-03-18 12:35:00,59.63,59.67,59.62,59.66,10812.0,53.6171,53.6531,53.6081,53.6441,10812.0
2019-03-18 12:40:00,59.66,59.67,59.64,59.66,14354.0,53.6441,53.6531,53.6261,53.6441,14354.0
2019-03-18 12:45:00,59.66,59.66,59.6,59.66,19552.0,53.6441,53.6441,53.5902,53.6441,19552.0
2019-03-18 12:50:00,59.66,59.67,59.64,59.65,22127.0,53.6441,53.6531,53.6261,53.6351,22127.0
2019-03-18 12:55:00,59.66,59.67,59.62,59.66,29598.0,53.6441,53.6531,53.6081,53.6441,29598.0
2019-03-18 13:00:00,59.66,59.68,59.65,59.67,24272.0,53.6441,53.6621,53.6351,53.6531,24272.0
2019-03-18 13:05:00,59.67,59.7,59.62,59.68,36961.0,53.6531,53.6801,53.6081,53.6621,36961.0
2019-03-18 13:10:00,59.69,59.7,59.67,59.69,34953.0,53.6711,53.6801,53.6531,53.6711,34953.0
2019-03-18 13:15:00,59.69,59.69,59.64,59.65,55355.0,53.6711,53.6711,53.6261,53.6351,55355.0
2019-03-18 13:20:00,59.65,59.68,59.6,59.61,42083.0,53.6351,53.6621,53.5902,53.5992,42083.0
2019-03-18 13:25:00,59.61,59.62,59.53,59.54,51716.0,53.5992,53.6081,53.5272,53.5362,51716.0
2019-03-18 13:30:00,59.54,59.57,59.51,59.56,12282.0,53.5362,53.5632,53.5092,53.5542,12282.0
2019-03-18 13:35:00,59.55,59.61,59.51,59.6,26591.0,53.5452,53.5992,53.5092,53.5902,26591.0
2019-03-18 13:40:00,59.6,59.62,59.58,59.6,22948.0,53.5902,53.6081,53.5722,53.5902,22948.0
2019-03-18 13:45:00,59.59,59.62,59.55,59.58,19596.0,53.5812,53.6081,53.5452,53.5722,19596.0
2019-03-18 13:50:00,59.58,59.61,59.56,59.61,11546.0,53.5722,53.5992,53.5542,53.5992,11546.0
2019-03-18 13:55:00,59.61,59.62,59.57,59.6,36210.0,53.5992,53.6081,53.5632,53.5902,36210.0
2019-03-18 14:00:00,59.61,59.69,59.59,59.69,19472.0,53.5992,53.6711,53.5812,53.6711,19472.0
2019-03-18 14:05:00,59.7,59.73,59.69,59.73,18789.0,53.6801,53.7071,53.6711,53.7071,18789.0
2019-03-18 14:10:00,59.73,59.75,59.7,59.73,17523.0,53.7071,53.725,53.6801,53.7071,17523.0
2019-03-18 14:15:00,59.73,59.76,59.7,59.74,24975.0,53.7071,53.734,53.6801,53.716,24975.0
2019-03-18 14:20:00,59.73,59.77,59.7,59.74,17107.0,53.7071,53.743,53.6801,53.716,17107.0
2019-03-18 14:25:00,59.75,59.81,59.74,59.8,18209.0,53.725,53.779,53.716,53.77,18209.0
2019-03-18 14:30:00,59.8,59.82,59.77,59.79,9550.0,53.77,53.788,53.743,53.761,9550.0
2019-03-18 14:35:00,59.79,59.91,59.78,59.91,24249.0,53.761,53.8689,53.752,53.8689,24249.0
2019-03-18 14:40:00,59.9,59.9,59.8,59.81,80439.0,53.8599,53.8599,53.77,53.779,80439.0
2019-03-18 14:45:00,59.81,59.81,59.79,59.8,14352.0,53.779,53.779,53.761,53.77,14352.0
2019-03-18 14:50:00,59.8,59.82,59.76,59.79,36232.0,53.77,53.788,53.734,53.761,36232.0
2019-03-18 14:55:00,59.8,59.8,59.75,59.76,18504.0,53.77,53.77,53.725,53.734,18504.0
2019-03-18 15:00:00,59.76,59.8,59.76,59.77,24416.0,53.734,53.77,53.734,53.743,24416.0
2019-03-18 15:05:00,59.77,59.84,59.75,59.83,15133.0,53.743,53.806,53.725,53.797,15133.0
2019-03-18 15:10:00,59.84,59.87,59.77,59.8,18198.0,53.806,53.8329,53.743,53.77,18198.0
2019-03-18 15:15:00,59.8,59.84,59.8,59.82,14566.0,53.77,53.806,53.77,53.788,14566.0
2019-03-18 15:20:00,59.83,59.87,59.79,59.87,26761.0,53.797,53.8329,53.761,53.8329,26761.0
2019-03-18 15:25:00,59.87,59.94,59.86,59.88,64194.0,53.8329,53.8959,53.8239,53.8419,64194.0
2019-03-18 15:30:00,59.88,60.0,59.87,59.99,98957.0,53.8419,53.9498,53.8329,53.9408,98957.0
2019-03-18 15:35:00,59.99,60.11,59.96,60.11,58056.0,53.9408,54.0487,53.9139,54.0487,58056.0
2019-03-18 15:40:00,60.11,60.15,60.02,60.09,54700.0,54.0487,54.0847,53.9678,54.0308,54700.0
2019-03-18 15:45:00,60.08,60.12,60.07,60.12,53109.0,54.0218,54.0577,54.0128,54.0577,53109.0
2019-03-18 15:50:00,60.12,60.12,60.04,60.07,96545.0,54.0577,54.0577,53.9858,54.0128,96545.0
2019-03-18 15:55:00,60.06,60.17,60.01,60.08,218375.0,54.0038,54.1027,53.9588,54.0218,218375.0
2019-03-19 09:30:00,59.69,59.8,59.42,59.49,67596.0,54.368,54.4682,54.1221,54.1858,67596.0
2019-03-19 09:35:00,59.47,59.58,59.31,59.35,64441.0,54.1676,54.2678,54.0219,54.0583,64441.0
2019-03-19 09:40:00,59.38,59.43,59.26,59.39,43737.0,54.0856,54.1312,53.9763,54.0947,43737.0
2019-03-19 09:45:00,59.39,59.52,59.39,59.47,58925.0,54.0947,54.2132,54.0947,54.1676,58925.0
2019-03-19 09:50:00,59.5,59.75,59.5,59.67,48168.0,54.1949,54.4226,54.1949,54.3498,48168.0
2019-03-19 09:55:00,59.65,59.65,59.53,59.56,24597.0,54.3316,54.3316,54.2223,54.2496,24597.0
2019-03-19 10:00:00,59.57,59.63,59.54,59.59,28605.0,54.2587,54.3133,54.2314,54.2769,28605.0
2019-03-19 10:05:00,59.6,59.7,59.55,59.69,33794.0,54.286,54.3771,54.2405,54.368,33794.0
2019-03-19 10:10:00,59.71,59.74,59.64,59.69,54945.0,54.3862,54.4135,54.3225,54.368,54945.0
2019-03-19 10:15:00,59.7,59.93,59.69,59.92,91678.0,54.3771,54.5866,54.368,54.5775,91678.0
2019-03-19 10:20:00,59.92,59.92,59.78,59.87,44512.0,54.5775,54.5775,54.45,54.5319,44512.0
2019-03-19 10:25:00,59.85,59.88,59.77,59.8,19119.0,54.5137,54.5411,54.4409,54.4682,19119.0
2019-03-19 10:30:00,59.79,59.81,59.7,59.73,18892.0,54.4591,54.4773,54.3771,54.4044,18892.0
2019-03-19 10:35:00,59.74,59.87,59.74,59.79,50330.0,54.4135,54.5319,54.4135,54.4591,50330.0
2019-03-19 10:40:00,59.79,59.79,59.59,59.59,35795.0,54.4591,54.4591,54.2769,54.2769,35795.0
2019-03-19 10:45:00,59.59,59.68,59.57,59.64,18051.0,54.2769,54.3589,54.2587,54.3225,18051.0
2019-03-19 10:50:00,59.64,59.7,59.59,59.7,33483.0,54.3225,54.3771,54.2769,54.3771,33483.0
2019-03-19 10:55:00,59.69,59.7,59.59,59.59,21625.0,54.368,54.3771,54.2769,54.2769,21625.0
2019-03-19 11:00:00,59.59,59.62,59.53,59.55,26326.0,54.2769,54.3042,54.2223,54.2405,26326.0
2019-03-19 11:05:00,59.55,59.61,59.52,59.6,21466.0,54.2405,54.2951,54.2132,54.286,21466.0
2019-03-19 11:10:00,59.6,59.61,59.55,59.61,67445.0,54.286,54.2951,54.2405,54.2951,67445.0
2019-03-19 11:15:00,59.6,59.65,59.58,59.62,21328.0,54.286,54.3316,54.2678,54.3042,21328.0
2019-03-19 11:20:00,59.63,59.72,59.63,59.69,18605.0,54.3133,54.3953,54.3133,54.368,18605.0
2019-03-19 11:25:00,59.69,59.76,59.68,59.72,32211.0,54.368,54.4318,54.3589,54.3953,32211.0
2019-03-19 11:30:00,59.73,59.81,59.71,59.79,44069.0,54.4044,54.4773,54.3862,54.4591,44069.0
2019-03-19 11:35:00,59.8,59.82,59.75,59.78,11750.0,54.4682,54.4864,54.4226,54.45,11750.0
2019-03-19 11:40:00,59.78,59.85,59.77,59.85,10215.0,54.45,54.5137,54.4409,54.5137,10215.0
2019-03-19 11:45:00,59.84,59.85,59.75,59.75,48208.0,54.5046,54.5137,54.4226,54.4226,48208.0
2019-03-19 11:50:00,59.74,59.83,59.73,59.79,37090.0,54.4135,54.4955,54.4044,54.4591,37090.0
2019-03-19 11:55:00,59.78,59.91,59.78,59.89,24133.0,54.45,54.5684,54.45,54.5502,24133.0
2019-03-19 12:00:00,59.9,59.92,59.8,59.8,21289.0,54.5593,54.5775,54.4682,54.4682,21289.0
2019-03-19 12:05:00,59.8,59.84,59.78,59.81,18078.0,54.4682,54.5046,54.45,54.4773,18078.0
2019-03-19 12:10:00,59.81,59.86,59.77,59.79,39286.0,54.4773,54.5228,54.4409,54.4591,39286.0
2019-03-19 12:15:00,59.78,59.83,59.78,59.8,16364.0,54.45,54.4955,54.45,54.4682,16364.0
2019-03-19 12:20:00,59.8,59.8,59.72,59.75,21041.0,54.4682,54.4682,54.3953,54.4226,21041.0
2019-03-19 12:25:00,59.75,59.75,59.72,59.73,9246.0,54.4226,54.4226,54.3953,54.4044,9246.0
2019-03-19 12:30:00,59.73,59.73,59.68,59.69,12780.0,54.4044,54.4044,54.3589,54.368,12780.0
2019-03-19 12:35:00,59.69,59.73,59.66,59.67,19424.0,54.368,54.4044,54.3407,54.3498,19424.0
2019-03-19 12:40:00,59.66,59.71,59.66,59.69,7643.0,54.3407,54.3862,54.3407,54.368,7643.0
2019-03-19 12:45:00,59.68,59.68,59.38,59.38,20610.0,54.3589,54.3589,54.0856,54.0856,20610.0
2019-03-19 12:50:00,59.38,59.4,59.25,59.28,41895.0,54.0856,54.1039,53.9672,53.9946,41895.0
2019-03-19 12:55:00,59.28,59.42,59.28,59.42,52962.0,53.9946,54.1221,53.9946,54.1221,52962.0
2019-03-19 13:00:00,59.43,59.5,59.28,59.37,130027.0,54.1312,54.1949,53.9946,54.0765,130027.0
2019-03-19 13:05:00,59.37,59.53,59.29,59.49,53310.0,54.0765,54.2223,54.0037,54.1858,53310.0
2019-03-19 13:10:00,59.49,59.57,59.47,59.55,15997.0,54.1858,54.2587,54.1676,54.2405,15997.0
2019-03-19 13:15:00,59.56,59.58,59.5,59.52,17281.0,54.2496,54.2678,54.1949,54.2132,17281.0
2019-03-19 13:20:00,59.53,59.57,59.47,59.48,16329.0,54.2223,54.2587,54.1676,54.1767,16329.0
2019-03-19 13:25:00,59.48,59.51,59.48,59.5,6695.0,54.1767,54.204,54.1767,54.1949,6695.0
2019-03-19 13:30:00,59.49,59.52,59.48,59.49,10520.0,54.1858,54.2132,54.1767,54.1858,10520.0
2019-03-19 13:35:00,59.5,59.59,59.49,59.53,12870.0,54.1949,54.2769,54.1858,54.2223,12870.0
2019-03-19 13:40:00,59.53,59.53,59.36,59.42,31046.0,54.2223,54.2223,54.0674,54.1221,31046.0
2019-03-19 13:45:00,59.43,59.47,59.35,59.41,19935.0,54.1312,54.1676,54.0583,54.113,19935.0
2019-03-19 13:50:00,59.42,59.47,59.39,59.4,10242.0,54.1221,54.1676,54.0947,54.1039,10242.0
2019-03-19 13:55:00,59.39,59.39,59.33,59.34,16682.0,54.0947,54.0947,54.0401,54.0492,16682.0
2019-03-19 14:00:00,59.36,59.45,59.36,59.44,14606.0,54.0674,54.1494,54.0674,54.1403,14606.0
2019-03-19 14:05:00,59.44,59.46,59.39,59.4,16270.0,54.1403,54.1585,54.0947,54.1039,16270.0
2019-03-19 14:10:00,59.41,59.42,59.36,59.37,10891.0,54.113,54.1221,54.0674,54.0765,10891.0
2019-03-19 14:15:00,59.38,59.39,59.32,59.38,11871.0,54.0856,54.0947,54.031,54.0856,11871.0
2019-03-19 14:20:00,59.38,59.45,59.35,59.38,31039.0,54.0856,54.1494,54.0583,54.0856,31039.0
2019-03-19 14:25:00,59.4,59.47,59.35,59.37,29498.0,54.1039,54.1676,54.0583,54.0765,29498.0
2019-03-19 14:30:00,59.38,59.4,59.35,59.37,17352.0,54.0856,54.1039,54.0583,54.0765,17352.0
2019-03-19 14:35:00,59.37,59.38,59.36,59.37,10890.0,54.0765,54.0856,54.0674,54.0765,10890.0
2019-03-19 14:40:00,59.37,59.38,59.31,59.37,32720.0,54.0765,54.0856,54.0219,54.0765,32720.0
2019-03-19 14:45:00,59.38,59.39,59.34,59.36,96752.0,54.0856,54.0947,54.0492,54.0674,96752.0
2019-03-19 14:50:00,59.36,59.4,59.34,59.39,151503.0,54.0674,54.1039,54.0492,54.0947,151503.0
2019-03-19 14:55:00,59.41,59.45,59.35,59.36,17842.0,54.113,54.1494,54.0583,54.0674,17842.0
2019-03-19 15:00:00,59.37,59.4,59.35,59.39,18182.0,54.0765,54.1039,54.0583,54.0947,18182.0
2019-03-19 15:05:00,59.4,59.46,59.4,59.41,17268.0,54.1039,54.1585,54.1039,54.113,17268.0
2019-03-19 15:10:00,59.41,59.44,59.36,59.37,16015.0,54.113,54.1403,54.0674,54.0765,16015.0
2019-03-19 15:15:00,59.37,59.39,59.33,59.34,17083.0,54.0765,54.0947,54.0401,54.0492,17083.0
2019-03-19 15:20:00,59.34,59.35,59.28,59.29,16809.0,54.0492,54.0583,53.9946,54.0037,16809.0
2019-03-19 15:25:00,59.29,59.31,59.25,59.28,20080.0,54.0037,54.0219,53.9672,53.9946,20080.0
2019-03-19 15:30:00,59.27,59.27,59.19,59.22,36415.0,53.9854,53.9854,53.9126,53.9399,36415.0
2019-03-19 15:35:00,59.22,59.22,59.1,59.1,29463.0,53.9399,53.9399,53.8306,53.8306,29463.0
2019-03-19 15:40:00,59.1,59.1,59.01,59.05,46547.0,53.8306,53.8306,53.7486,53.7851,46547.0
2019-03-19 15:45:00,59.05,59.15,59.04,59.15,107248.0,53.7851,53.8761,53.7759,53.8761,107248.0
2019-03-19 15:50:00,59.14,59.18,59.1,59.16,63762.0,53.867,53.9035,53.8306,53.8853,63762.0
2019-03-19 15:55:00,59.15,59.33,59.14,59.33,161672.0,53.8761,54.0401,53.867,54.0401,161672.0
2019-03-20 09:30:00,59.23,59.28,59.1,59.28,26673.0,53.949,53.9946,53.8306,53.9946,26673.0
2019-03-20 09:35:00,59.24,59.33,59.03,59.04,16690.0,53.9581,54.0401,53.7668,53.7759,16690.0
2019-03-20 09:40:00,59.05,59.14,59.05,59.13,5140.0,53.7851,53.867,53.7851,53.8579,5140.0
2019-03-20 09:45:00,59.14,59.21,59.08,59.13,11379.0,53.867,53.9308,53.8124,53.8579,11379.0
2019-03-20 09:50:00,59.12,59.12,58.98,58.98,78464.0,53.8488,53.8488,53.7213,53.7213,78464.0
2019-03-20 09:55:00,58.97,59.05,58.93,58.95,47244.0,53.7122,53.7851,53.6758,53.694,47244.0
2019-03-20 10:00:00,58.91,58.98,58.9,58.96,22821.0,53.6575,53.7213,53.6484,53.7031,22821.0
2019-03-20 10:05:00,58.97,59.06,58.93,58.96,38361.0,53.7122,53.7942,53.6758,53.7031,38361.0
2019-03-20 10:10:00,58.96,58.97,58.85,58.9,34542.0,53.7031,53.7122,53.6029,53.6484,34542.0
2019-03-20 10:15:00,58.89,58.89,58.78,58.79,22482.0,53.6393,53.6393,53.5391,53.5482,22482.0
2019-03-20 10:20:00,58.79,58.82,58.68,58.72,48372.0,53.5482,53.5756,53.448,53.4845,48372.0
2019-03-20 10:25:00,58.71,58.78,58.63,58.72,189059.0,53.4754,53.5391,53.4025,53.4845,189059.0
2019-03-20 10:30:00,58.73,58.82,58.73,58.77,15610.0,53.4936,53.5756,53.4936,53.53,15610.0
2019-03-20 10:35:00,58.77,58.78,58.7,58.71,45787.0,53.53,53.5391,53.4663,53.4754,45787.0
2019-03-20 10:40:00,58.72,58.78,58.69,58.75,9496.0,53.4845,53.5391,53.4572,53.5118,9496.0
2019-03-20 10:45:00,58.77,58.9,58.76,58.9,19645.0,53.53,53.6484,53.5209,53.6484,19645.0
2019-03-20 10:50:00,58.88,58.88,58.8,58.81,13525.0,53.6302,53.6302,53.5573,53.5665,13525.0
2019-03-20 10:55:00,58.81,58.86,58.79,58.85,30010.0,53.5665,53.612,53.5482,53.6029,30010.0
2019-03-20 11:00:00,58.85,58.92,58.82,58.84,36573.0,53.6029,53.6666,53.5756,53.5938,36573.0
2019-03-20 11:05:00,58.82,58.88,58.8,58.83,17688.0,53.5756,53.6302,53.5573,53.5847,17688.0
2019-03-20 11:10:00,58.83,58.94,58.82,58.87,66113.0,53.5847,53.6849,53.5756,53.6211,66113.0
2019-03-20 11:15:00,58.87,58.92,58.84,58.9,18709.0,53.6211,53.6666,53.5938,53.6484,18709.0
2019-03-20 11:20:00,58.88,58.91,58.85,58.85,12517.0,53.6302,53.6575,53.6029,53.6029,12517.0
2019-03-20 11:25:00,58.86,58.87,58.79,58.81,12317.0,53.612,53.6211,53.5482,53.5665,12317.0
2019-03-20 11:30:00,58.8,58.82,58.77,58.79,10637.0,53.5573,53.5756,53.53,53.5482,10637.0
2019-03-20 11:35:00,58.79,58.81,58.69,58.73,42908.0,53.5482,53.5665,53.4572,53.4936,42908.0
2019-03-20 11:40:00,58.74,58.76,58.69,58.76,38692.0,53.5027,53.5209,53.4572,53.5209,38692.0
2019-03-20 11:45:00,58.76,58.83,58.76,58.81,11686.0,53.5209,53.5847,53.5209,53.5665,11686.0
2019-03-20 11:50:00,58.82,58.84,58.73,58.74,36898.0,53.5756,53.5938,53.4936,53.5027,36898.0
2019-03-20 11:55:00,58.73,58.82,58.7,58.8,54621.0,53.4936,53.5756,53.4663,53.5573,54621.0
2019-03-20 12:00:00,58.84,58.84,58.81,58.81,6803.0,53.5938,53.5938,53.5665,53.5665,6803.0
2019-03-20 12:05:00,58.82,58.89,58.82,58.88,7416.0,53.5756,53.6393,53.5756,53.6302,7416.0
2019-03-20 12:10:00,58.87,58.87,58.78,58.82,6700.0,53.6211,53.6211,53.5391,53.5756,6700.0
2019-03-20 12:15:00,58.83,58.83,58.79,58.79,5122.0,53.5847,53.5847,53.5482,53.5482,5122.0
2019-03-20 12:20:00,58.79,58.82,58.77,58.82,6965.0,53.5482,53.5756,53.53,53.5756,6965.0
2019-03-20 12:25:00,58.82,58.85,58.79,58.8,5377.0,53.5756,53.6029,53.5482,53.5573,5377.0
2019-03-20 12:30:00,58.79,58.83,58.64,58.66,25816.0,53.5482,53.5847,53.4116,53.4298,25816.0
2019-03-20 12:35:00,58.66,58.69,58.6,58.69,42462.0,53.4298,53.4572,53.3752,53.4572,42462.0
2019-03-20 12:40:00,58.69,58.71,58.65,58.68,9546.0,53.4572,53.4754,53.4207,53.448,9546.0
2019-03-20 12:45:00,58.66,58.69,58.64,58.65,7499.0,53.4298,53.4572,53.4116,53.4207,7499.0
2019-03-20 12:50:00,58.65,58.66,58.58,58.6,15757.0,53.4207,53.4298,53.357,53.3752,15757.0
2019-03-20 12:55:00,58.58,58.63,58.58,58.63,5300.0,53.357,53.4025,53.357,53.4025,5300.0
2019-03-20 13:00:00,58.63,58.73,58.61,58.73,109395.0,53.4025,53.4936,53.3843,53.4936,109395.0
2019-03-20 13:05:00,58.73,58.77,58.69,58.74,12861.0,53.4936,53.53,53.4572,53.5027,12861.0
2019-03-20 13:10:00,58.74,58.78,58.74,58.75,6860.0,53.5027,53.5391,53.5027,53.5118,6860.0
2019-03-20 13:15:00,58.75,58.75,58.7,58.71,6916.0,53.5118,53.5118,53.4663,53.4754,6916.0
2019-03-20 13:20:00,58.72,58.76,58.71,58.76,9313.0,53.4845,53.5209,53.4754,53.5209,9313.0
2019-03-20 13:25:00,58.77,58.79,58.72,58.75,8691.0,53.53,53.5482,53.4845,53.5118,8691.0
2019-03-20 13:30:00,58.75,58.76,58.73,58.75,4700.0,53.5118,53.5209,53.4936,53.5118,4700.0
2019-03-20 13:35:00,58.75,58.84,58.75,58.84,9439.0,53.5118,53.5938,53.5118,53.5938,9439.0
2019-03-20 13:40:00,58.83,58.86,58.81,58.85,8544.0,53.5847,53.612,53.5665,53.6029,8544.0
2019-03-20 13:45:00,58.86,58.93,58.83,58.93,7913.0,53.612,53.6758,53.5847,53.6758,7913.0
2019-03-20 13:50:00,58.92,58.93,58.88,58.9,7325.0,53.6666,53.6758,53.6302,53.6484,7325.0
2019-03-20 13:55:00,58.92,59.0,58.92,59.0,5713.0,53.6666,53.7395,53.6666,53.7395,5713.0
2019-03-20 14:00:00,59.02,59.5,59.02,59.47,34500.0,53.7577,54.1949,53.7577,54.1676,34500.0
2019-03-20 14:05:00,59.46,59.54,59.35,59.37,27552.0,54.1585,54.2314,54.0583,54.0765,27552.0
2019-03-20 14:10:00,59.38,59.44,59.36,59.41,13593.0,54.0856,54.1403,54.0674,54.113,13593.0
2019-03-20 14:15:00,59.38,59.39,59.24,59.25,10387.0,54.0856,54.0947,53.9581,53.9672,10387.0
2019-03-20 14:20:00,59.27,59.35,59.24,59.35,22226.0,53.9854,54.0583,53.9581,54.0583,22226.0
2019-03-20 14:25:00,59.37,59.45,59.37,59.45,10336.0,54.0765,54.1494,54.0765,54.1494,10336.0
2019-03-20 14:30:00,59.45,59.5,59.39,59.48,16611.0,54.1494,54.1949,54.0947,54.1767,16611.0
2019-03-20 14:35:00,59.48,59.58,59.48,59.58,20368.0,54.1767,54.2678,54.1767,54.2678,20368.0
2019-03-20 14:40:00,59.58,59.59,59.49,59.53,18409.0,54.2678,54.2769,54.1858,54.2223,18409.0
2019-03-20 14:45:00,59.54,59.57,59.49,59.5,78172.0,54.2314,54.2587,54.1858,54.1949,78172.0
2019-03-20 14:50:00,59.51,59.53,59.47,59.47,49268.0,54.204,54.2223,54.1676,54.1676,49268.0
2019-03-20 14:55:00,59.47,59.48,59.41,59.46,10937.0,54.1676,54.1767,54.113,54.1585,10937.0
2019-03-20 15:00:00,59.47,59.59,59.39,59.39,24283.0,54.1676,54.2769,54.0947,54.0947,24283.0
2019-03-20 15:05:00,59.4,59.42,59.33,59.4,21396.0,54.1039,54.1221,54.0401,54.1039,21396.0
2019-03-20 15:10:00,59.39,59.4,59.31,59.33,25650.0,54.0947,54.1039,54.0219,54.0401,25650.0
2019-03-20 15:15:00,59.33,59.39,59.32,59.37,22616.0,54.0401,54.0947,54.031,54.0765,22616.0
2019-03-20 15:20:00,59.4,59.42,59.35,59.36,11854.0,54.1039,54.1221,54.0583,54.0674,11854.0
2019-03-20 15:25:00,59.38,59.4,59.3,59.34,13059.0,54.0856,54.1039,54.0128,54.0492,13059.0
2019-03-20 15:30:00,59.34,59.34,59.12,59.13,20828.0,54.0492,54.0492,53.8488,53.8579,20828.0
2019-03-20 15:35:00,59.14,59.2,59.12,59.14,44174.0,53.867,53.9217,53.8488,53.867,44174.0
2019-03-20 15:40:00,59.14,59.18,59.12,59.18,22696.0,53.867,53.9035,53.8488,53.9035,22696.0
2019-03-20 15:45:00,59.19,59.27,59.18,59.26,51457.0,53.9126,53.9854,53.9035,53.9763,51457.0
2019-03-20 15:50:00,59.26,59.26,59.12,59.12,47381.0,53.9763,53.9763,53.8488,53.8488,47381.0
2019-03-20 15:55:00,59.12,59.21,59.09,59.14,86172.0,53.8488,53.9308,53.8215,53.867,86172.0
2019-03-21 09:30:00,59.2,59.26,58.91,59.0,89735.0,53.9217,53.9763,53.6575,53.7395,89735.0
2019-03-21 09:35:00,59.0,59.1,58.9,59.03,48364.0,53.7395,53.8306,53.6484,53.7668,48364.0
2019-03-21 09:40:00,59.05,59.16,59.01,59.05,28860.0,53.7851,53.8853,53.7486,53.7851,28860.0
2019-03-21 09:45:00,59.08,59.13,59.05,59.11,6600.0,53.8124,53.8579,53.7851,53.8397,6600.0
2019-03-21 09:50:00,59.11,59.15,59.01,59.01,66797.0,53.8397,53.8761,53.7486,53.7486,66797.0
2019-03-21 09:55:00,59.03,59.23,59.03,59.16,19192.0,53.7668,53.949,53.7668,53.8853,19192.0
2019-03-21 10:00:00,59.14,59.26,59.14,59.25,12638.0,53.867,53.9763,53.867,53.9672,12638.0
2019-03-21 10:05:00,59.23,59.41,59.23,59.36,10386.0,53.949,54.113,53.949,54.0674,10386.0
2019-03-21 10:10:00,59.36,59.41,59.27,59.27,5965.0,54.0674,54.113,53.9854,53.9854,5965.0
2019-03-21 10:15:00,59.27,59.3,59.21,59.21,8547.0,53.9854,54.0128,53.9308,53.9308,8547.0
2019-03-21 10:20:00,59.21,59.33,59.21,59.31,11669.0,53.9308,54.0401,53.9308,54.0219,11669.0
2019-03-21 10:25:00,59.32,59.49,59.3,59.45,39601.0,54.031,54.1858,54.0128,54.1494,39601.0
2019-03-21 10:30:00,59.46,59.56,59.45,59.55,24860.0,54.1585,54.2496,54.1494,54.2405,24860.0
2019-03-21 10:35:00,59.53,59.66,59.46,59.66,21839.0,54.2223,54.3407,54.1585,54.3407,21839.0
2019-03-21 10:40:00,59.65,59.68,59.52,59.57,16254.0,54.3316,54.3589,54.2132,54.2587,16254.0
2019-03-21 10:45:00,59.56,59.69,59.56,59.58,53431.0,54.2496,54.368,54.2496,54.2678,53431.0
2019-03-21 10:50:00,59.59,59.67,59.57,59.65,36594.0,54.2769,54.3498,54.2587,54.3316,36594.0
2019-03-21 10:55:00,59.66,59.75,59.64,59.73,19185.0,54.3407,54.4226,54.3225,54.4044,19185.0
2019-03-21 11:00:00,59.73,59.89,59.66,59.83,100622.0,54.4044,54.5502,54.3407,54.4955,100622.0
2019-03-21 11:05:00,59.84,59.9,59.78,59.78,34795.0,54.5046,54.5593,54.45,54.45,34795.0
2019-03-21 11:10:00,59.8,59.91,59.79,59.87,36605.0,54.4682,54.5684,54.4591,54.5319,36605.0
2019-03-21 11:15:00,59.86,59.95,59.85,59.95,28177.0,54.5228,54.6048,54.5137,54.6048,28177.0
2019-03-21 11:20:00,59.96,59.99,59.94,59.96,12842.0,54.6139,54.6412,54.5957,54.6139,12842.0
2019-03-21 11:25:00,59.97,60.04,59.95,60.01,55852.0,54.623,54.6868,54.6048,54.6595,55852.0
2019-03-21 11:30:00,60.01,60.06,59.97,60.05,17363.0,54.6595,54.705,54.623,54.6959,17363.0
2019-03-21 11:35:00,60.01,60.03,59.93,60.01,42903.0,54.6595,54.6777,54.5866,54.6595,42903.0
2019-03-21 11:40:00,60.0,60.12,60.0,60.05,84694.0,54.6504,54.7597,54.6504,54.6959,84694.0
2019-03-21 11:45:00,60.05,60.05,60.0,60.01,22823.0,54.6959,54.6959,54.6504,54.6595,22823.0
2019-03-21 11:50:00,60.01,60.11,59.98,60.07,26388.0,54.6595,54.7505,54.6321,54.7141,26388.0
2019-03-21 11:55:00,60.08,60.14,60.05,60.13,9658.0,54.7232,54.7779,54.6959,54.7688,9658.0
2019-03-21 12:00:00,60.13,60.22,60.12,60.22,55682.0,54.7688,54.8507,54.7597,54.8507,55682.0
2019-03-21 12:05:00,60.22,60.25,60.2,60.22,25507.0,54.8507,54.8781,54.8325,54.8507,25507.0
2019-03-21 12:10:00,60.23,60.4,60.23,60.39,52537.0,54.8598,55.0147,54.8598,55.0056,52537.0
2019-03-21 12:15:00,60.39,60.46,60.35,60.43,31919.0,55.0056,55.0693,54.9691,55.042,31919.0
2019-03-21 12:20:00,60.43,60.47,60.36,60.43,85760.0,55.042,55.0784,54.9783,55.042,85760.0
2019-03-21 12:25:00,60.42,60.43,60.25,60.28,16326.0,55.0329,55.042,54.8781,54.9054,16326.0
2019-03-21 12:30:00,60.29,60.31,60.19,60.29,157551.0,54.9145,54.9327,54.8234,54.9145,157551.0
2019-03-21 12:35:00,60.3,60.31,60.18,60.18,44120.0,54.9236,54.9327,54.8143,54.8143,44120.0
2019-03-21 12:40:00,60.18,60.36,60.15,60.34,21436.0,54.8143,54.9783,54.787,54.96,21436.0
2019-03-21 12:45:00,60.32,60.32,60.27,60.31,11703.0,54.9418,54.9418,54.8963,54.9327,11703.0
2019-03-21 12:50:00,60.3,60.34,60.2,60.25,16476.0,54.9236,54.96,54.8325,54.8781,16476.0
2019-03-21 12:55:00,60.24,60.26,60.22,60.25,19837.0,54.869,54.8872,54.8507,54.8781,19837.0
2019-03-21 13:00:00,60.26,60.44,60.25,60.4,23898.0,54.8872,55.0511,54.8781,55.0147,23898.0
2019-03-21 13:05:00,60.41,60.44,60.36,60.36,16910.0,55.0238,55.0511,54.9783,54.9783,16910.0
2019-03-21 13:10:00,60.36,60.39,60.33,60.34,15769.0,54.9783,55.0056,54.9509,54.96,15769.0
2019-03-21 13:15:00,60.34,60.35,60.29,60.3,11269.0,54.96,54.9691,54.9145,54.9236,11269.0
2019-03-21 13:20:00,60.29,60.35,60.27,60.33,13974.0,54.9145,54.9691,54.8963,54.9509,13974.0
2019-03-21 13:25:00,60.33,60.42,60.3,60.41,19202.0,54.9509,55.0329,54.9236,55.0238,19202.0
2019-03-21 13:30:00,60.41,60.44,60.39,60.39,7737.0,55.0238,55.0511,55.0056,55.0056,7737.0
2019-03-21 13:35:00,60.39,60.43,60.34,60.35,11702.0,55.0056,55.042,54.96,54.9691,11702.0
2019-03-21 13:40:00,60.36,60.42,60.35,60.42,22799.0,54.9783,55.0329,54.9691,55.0329,22799.0
2019-03-21 13:45:00,60.43,60.43,60.36,60.43,14921.0,55.042,55.042,54.9783,55.042,14921.0
2019-03-21 13:50:00,60.42,60.43,60.35,60.38,23238.0,55.0329,55.042,54.9691,54.9965,23238.0
2019-03-21 13:55:00,60.38,60.39,60.35,60.37,10851.0,54.9965,55.0056,54.9691,54.9874,10851.0
2019-03-21 14:00:00,60.37,60.48,60.37,60.48,34132.0,54.9874,55.0876,54.9874,55.0876,34132.0
2019-03-21 14:05:00,60.48,60.49,60.43,60.46,12223.0,55.0876,55.0967,55.042,55.0693,12223.0
2019-03-21 14:10:00,60.46,60.49,60.42,60.48,23061.0,55.0693,55.0967,55.0329,55.0876,23061.0
2019-03-21 14:15:00,60.48,60.56,60.47,60.54,28322.0,55.0876,55.1604,55.0784,55.1422,28322.0
2019-03-21 14:20:00,60.54,60.76,60.53,60.73,81218.0,55.1422,55.3426,55.1331,55.3153,81218.0
2019-03-21 14:25:00,60.72,60.72,60.61,60.64,23535.0,55.3062,55.3062,55.206,55.2333,23535.0
2019-03-21 14:30:00,60.64,60.68,60.63,60.65,21280.0,55.2333,55.2697,55.2242,55.2424,21280.0
2019-03-21 14:35:00,60.65,60.67,60.61,60.67,27222.0,55.2424,55.2606,55.206,55.2606,27222.0
2019-03-21 14:40:00,60.66,60.84,60.65,60.83,51114.0,55.2515,55.4155,55.2424,55.4064,51114.0
2019-03-21 14:45:00,60.84,60.84,60.8,60.83,15860.0,55.4155,55.4155,55.379,55.4064,15860.0
2019-03-21 14:50:00,60.83,61.0,60.79,60.99,63262.0,55.4064,55.5612,55.3699,55.5521,63262.0
2019-03-21 14:55:00,60.98,60.98,60.92,60.96,30862.0,55.543,55.543,55.4883,55.5248,30862.0
2019-03-21 15:00:00,60.96,61.01,60.91,60.99,39283.0,55.5248,55.5703,55.4792,55.5521,39283.0
2019-03-21 15:05:00,60.99,61.05,60.96,60.99,60300.0,55.5521,55.6067,55.5248,55.5521,60300.0
2019-03-21 15:10:00,60.99,61.0,60.94,60.96,149007.0,55.5521,55.5612,55.5065,55.5248,149007.0
2019-03-21 15:15:00,60.95,61.02,60.94,61.01,50389.0,55.5157,55.5794,55.5065,55.5703,50389.0
2019-03-21 15:20:00,61.01,61.14,60.99,61.11,60305.0,55.5703,55.6887,55.5521,55.6614,60305.0
2019-03-21 15:25:00,61.12,61.17,61.1,61.12,38261.0,55.6705,55.716,55.6523,55.6705,38261.0
2019-03-21 15:30:00,61.12,61.2,61.06,61.19,63643.0,55.6705,55.7434,55.6158,55.7343,63643.0
2019-03-21 15:35:00,61.19,61.2,61.1,61.18,48568.0,55.7343,55.7434,55.6523,55.7251,48568.0
2019-03-21 15:40:00,61.18,61.24,61.15,61.23,66235.0,55.7251,55.7798,55.6978,55.7707,66235.0
2019-03-21 15:45:00,61.21,61.22,61.09,61.13,87243.0,55.7525,55.7616,55.6432,55.6796,87243.0
2019-03-21 15:50:00,61.13,61.24,61.11,61.22,183996.0,55.6796,55.7798,55.6614,55.7616,183996.0
2019-03-21 15:55:00,61.22,61.25,61.19,61.2,320151.0,55.7616,55.7889,55.7343,55.7434,320151.0
2019-03-22 09:30:00,60.64,60.81,60.51,60.55,58165.0,55.2333,55.3881,55.1149,55.1513,58165.0
2019-03-22 09:35:00,60.55,60.59,60.27,60.39,79700.0,55.1513,55.1878,54.8963,55.0056,79700.0
2019-03-22 09:40:00,60.41,60.42,60.18,60.25,84113.0,55.0238,55.0329,54.8143,54.8781,84113.0
2019-03-22 09:45:00,60.23,60.33,60.1,60.13,33640.0,54.8598,54.9509,54.7414,54.7688,33640.0
2019-03-22 09:50:00,60.13,60.23,59.89,59.92,36124.0,54.7688,54.8598,54.5502,54.5775,36124.0
2019-03-22 09:55:00,59.92,59.93,59.7,59.74,50114.0,54.5775,54.5866,54.3771,54.4135,50114.0
2019-03-22 10:00:00,59.76,59.93,59.74,59.81,33727.0,54.4318,54.5866,54.4135,54.4773,33727.0
2019-03-22 10:05:00,59.79,60.02,59.75,60.02,37772.0,54.4591,54.6686,54.4226,54.6686,37772.0
2019-03-22 10:10:00,59.99,60.06,59.82,59.85,36335.0,54.6412,54.705,54.4864,54.5137,36335.0
2019-03-22 10:15:00,59.85,60.23,59.85,60.23,25896.0,54.5137,54.8598,54.5137,54.8598,25896.0
2019-03-22 10:20:00,60.21,60.27,60.09,60.1,24286.0,54.8416,54.8963,54.7323,54.7414,24286.0
2019-03-22 10:25:00,60.1,60.1,59.97,59.98,11099.0,54.7414,54.7414,54.623,54.6321,11099.0
2019-03-22 10:30:00,59.99,60.25,59.99,60.1,28645.0,54.6412,54.8781,54.6412,54.7414,28645.0
2019-03-22 10:35:00,60.11,60.13,60.05,60.06,11459.0,54.7505,54.7688,54.6959,54.705,11459.0
2019-03-22 10:40:00,60.03,60.05,59.81,59.87,23431.0,54.6777,54.6959,54.4773,54.5319,23431.0
2019-03-22 10:45:00,59.86,59.88,59.81,59.84,6717.0,54.5228,54.5411,54.4773,54.5046,6717.0
2019-03-22 10:50:00,59.85,59.85,59.72,59.84,42169.0,54.5137,54.5137,54.3953,54.5046,42169.0
2019-03-22 10:55:00,59.86,59.88,59.71,59.72,61783.0,54.5228,54.5411,54.3862,54.3953,61783.0
2019-03-22 11:00:00,59.7,59.76,59.67,59.68,20406.0,54.3771,54.4318,54.3498,54.3589,20406.0
2019-03-22 11:05:00,59.68,59.78,59.66,59.73,14202.0,54.3589,54.45,54.3407,54.4044,14202.0
2019-03-22 11:10:00,59.72,59.82,59.66,59.82,50467.0,54.3953,54.4864,54.3407,54.4864,50467.0
2019-03-22 11:15:00,59.84,59.84,59.71,59.82,52182.0,54.5046,54.5046,54.3862,54.4864,52182.0
2019-03-22 11:20:00,59.8,59.81,59.64,59.69,16821.0,54.4682,54.4773,54.3225,54.368,16821.0
2019-03-22 11:25:00,59.67,59.79,59.67,59.72,76642.0,54.3498,54.4591,54.3498,54.3953,76642.0
2019-03-22 11:30:00,59.71,59.74,59.61,59.62,13992.0,54.3862,54.4135,54.2951,54.3042,13992.0
2019-03-22 11:35:00,59.63,59.68,59.57,59.57,13315.0,54.3133,54.3589,54.2587,54.2587,13315.0
2019-03-22 11:40:00,59.57,59.6,59.45,59.47,18158.0,54.2587,54.286,54.1494,54.1676,18158.0
2019-03-22 11:45:00,59.46,59.51,59.43,59.48,31086.0,54.1585,54.204,54.1312,54.1767,31086.0
2019-03-22 11:50:00,59.48,59.48,59.37,59.37,18440.0,54.1767,54.1767,54.0765,54.0765,18440.0
2019-03-22 11:55:00,59.38,59.4,59.32,59.37,37462.0,54.0856,54.1039,54.031,54.0765,37462.0
2019-03-22 12:00:00,59.38,59.57,59.37,59.51,24609.0,54.0856,54.2587,54.0765,54.204,24609.0
2019-03-22 12:05:00,59.5,59.58,59.48,59.51,32359.0,54.1949,54.2678,54.1767,54.204,32359.0
2019-03-22 12:10:00,59.52,59.53,59.47,59.48,18424.0,54.2132,54.2223,54.1676,54.1767,18424.0
2019-03-22 12:15:00,59.47,59.62,59.47,59.55,21387.0,54.1676,54.3042,54.1676,54.2405,21387.0
2019-03-22 12:20:00,59.55,59.63,59.54,59.58,19700.0,54.2405,54.3133,54.2314,54.2678,19700.0
2019-03-22 12:25:00,59.6,59.6,59.51,59.54,57964.0,54.286,54.286,54.204,54.2314,57964.0
2019-03-22 12:30:00,59.55,59.71,59.53,59.65,24738.0,54.2405,54.3862,54.2223,54.3316,24738.0
2019-03-22 12:35:00,59.64,59.66,59.56,59.56,16532.0,54.3225,54.3407,54.2496,54.2496,16532.0
2019-03-22 12:40:00,59.55,59.59,59.45,59.5,69254.0,54.2405,54.2769,54.1494,54.1949,69254.0
2019-03-22 12:45:00,59.5,59.55,59.43,59.46,21212.0,54.1949,54.2405,54.1312,54.1585,21212.0
2019-03-22 12:50:00,59.44,59.6,59.4,59.59,16219.0,54.1403,54.286,54.1039,54.2769,16219.0
2019-03-22 12:55:00,59.58,59.58,59.5,59.57,15485.0,54.2678,54.2678,54.1949,54.2587,15485.0
2019-03-22 13:00:00,59.57,59.65,59.56,59.57,13917.0,54.2587,54.3316,54.2496,54.2587,13917.0
2019-03-22 13:05:00,59.57,59.67,59.53,59.67,16375.0,54.2587,54.3498,54.2223,54.3498,16375.0
2019-03-22 13:10:00,59.66,59.68,59.57,59.58,13641.0,54.3407,54.3589,54.2587,54.2678,13641.0
2019-03-22 13:15:00,59.58,59.61,59.54,59.57,13902.0,54.2678,54.2951,54.2314,54.2587,13902.0
2019-03-22 13:20:00,59.58,59.58,59.46,59.47,12766.0,54.2678,54.2678,54.1585,54.1676,12766.0
2019-03-22 13:25:00,59.46,59.48,59.42,59.44,9574.0,54.1585,54.1767,54.1221,54.1403,9574.0
2019-03-22 13:30:00,59.43,59.57,59.41,59.52,15362.0,54.1312,54.2587,54.113,54.2132,15362.0
2019-03-22 13:35:00,59.53,59.6,59.53,59.6,11513.0,54.2223,54.286,54.2223,54.286,11513.0
2019-03-22 13:40:00,59.6,59.66,59.58,59.65,11204.0,54.286,54.3407,54.2678,54.3316,11204.0
2019-03-22 13:45:00,59.66,59.66,59.59,59.64,14299.0,54.3407,54.3407,54.2769,54.3225,14299.0
2019-03-22 13:50:00,59.63,59.63,59.54,59.57,13483.0,54.3133,54.3133,54.2314,54.2587,13483.0
2019-03-22 13:55:00,59.57,59.57,59.47,59.49,16351.0,54.2587,54.2587,54.1676,54.1858,16351.0
2019-03-22 14:00:00,59.49,59.61,59.48,59.61,11142.0,54.1858,54.2951,54.1767,54.2951,11142.0
2019-03-22 14:05:00,59.62,59.63,59.55,59.6,15513.0,54.3042,54.3133,54.2405,54.286,15513.0
2019-03-22 14:10:00,59.6,59.7,59.59,59.68,16285.0,54.286,54.3771,54.2769,54.3589,16285.0
2019-03-22 14:15:00,59.69,59.79,59.69,59.75,16104.0,54.368,54.4591,54.368,54.4226,16104.0
2019-03-22 14:20:00,59.75,59.75,59.69,59.72,20432.0,54.4226,54.4226,54.368,54.3953,20432.0
2019-03-22 14:25:00,59.71,59.76,59.69,59.73,20567.0,54.3862,54.4318,54.368,54.4044,20567.0
2019-03-22 14:30:00,59.72,59.73,59.64,59.65,16928.0,54.3953,54.4044,54.3225,54.3316,16928.0
2019-03-22 14:35:00,59.64,59.65,59.6,59.63,18595.0,54.3225,54.3316,54.286,54.3133,18595.0
2019-03-22 14:40:00,59.63,59.72,59.62,59.68,16824.0,54.3133,54.3953,54.3042,54.3589,16824.0
2019-03-22 14:45:00,59.69,59.75,59.67,59.73,14871.0,54.368,54.4226,54.3498,54.4044,14871.0
2019-03-22 14:50:00,59.73,59.79,59.71,59.74,22330.0,54.4044,54.4591,54.3862,54.4135,22330.0
2019-03-22 14:55:00,59.75,59.75,59.7,59.71,18675.0,54.4226,54.4226,54.3771,54.3862,18675.0
2019-03-22 15:00:00,59.71,59.8,59.7,59.7,19897.0,54.3862,54.4682,54.3771,54.3771,19897.0
2019-03-22 15:05:00,59.71,59.77,59.71,59.75,13290.0,54.3862,54.4409,54.3862,54.4226,13290.0
2019-03-22 15:10:00,59.75,59.76,59.7,59.73,16246.0,54.4226,54.4318,54.3771,54.4044,16246.0
2019-03-22 15:15:00,59.73,59.79,59.72,59.76,23502.0,54.4044,54.4591,54.3953,54.4318,23502.0
2019-03-22 15:20:00,59.77,59.87,59.76,59.87,29286.0,54.4409,54.5319,54.4318,54.5319,29286.0
2019-03-22 15:25:00,59.87,59.87,59.74,59.75,29470.0,54.5319,54.5319,54.4135,54.4226,29470.0
2019-03-22 15:30:00,59.76,59.79,59.7,59.71,51510.0,54.4318,54.4591,54.3771,54.3862,51510.0
2019-03-22 15:35:00,59.72,59.75,59.59,59.6,53995.0,54.3953,54.4226,54.2769,54.286,53995.0
2019-03-22 15:40:00,59.6,59.6,59.55,59.57,46986.0,54.286,54.286,54.2405,54.2587,46986.0
2019-03-22 15:45:00,59.58,59.68,59.58,59.68,74248.0,54.2678,54.3589,54.2678,54.3589,74248.0
2019-03-22 15:50:00,59.67,59.68,59.59,59.61,102012.0,54.3498,54.3589,54.2769,54.2951,102012.0
2019-03-22 15:55:00,59.61,59.63,59.49,59.58,440978.0,54.2951,54.3133,54.1858,54.2678,440978.0
2019-03-25 09:30:00,59.43,59.49,58.81,58.99,63981.0,54.1312,54.1858,53.5665,53.7304,63981.0
2019-03-25 09:35:00,58.97,59.35,58.97,59.35,22303.0,53.7122,54.0583,53.7122,54.0583,22303.0
2019-03-25 09:40:00,59.34,59.35,58.96,58.98,12506.0,54.0492,54.0583,53.7031,53.7213,12506.0
2019-03-25 09:45:00,58.93,58.96,58.74,58.76,30229.0,53.6758,53.7031,53.5027,53.5209,30229.0
2019-03-25 09:50:00,58.76,58.87,58.56,58.56,50592.0,53.5209,53.6211,53.3387,53.3387,50592.0
2019-03-25 09:55:00,58.58,58.82,58.56,58.76,189710.0,53.357,53.5756,53.3387,53.5209,189710.0
2019-03-25 10:00:00,58.77,58.87,58.69,58.76,16021.0,53.53,53.6211,53.4572,53.5209,16021.0
2019-03-25 10:05:00,58.75,58.88,58.75,58.84,37876.0,53.5118,53.6302,53.5118,53.5938,37876.0
2019-03-25 10:10:00,58.83,58.83,58.65,58.67,50676.0,53.5847,53.5847,53.4207,53.4389,50676.0
2019-03-25 10:15:00,58.67,58.7,58.61,58.64,26619.0,53.4389,53.4663,53.3843,53.4116,26619.0
2019-03-25 10:20:00,58.63,58.69,58.61,58.67,14223.0,53.4025,53.4572,53.3843,53.4389,14223.0
2019-03-25 10:25:00,58.66,59.01,58.66,58.96,26697.0,53.4298,53.7486,53.4298,53.7031,26697.0
2019-03-25 10:30:00,58.97,59.16,58.97,59.11,7071.0,53.7122,53.8853,53.7122,53.8397,7071.0
2019-03-25 10:35:00,59.1,59.15,59.06,59.11,6857.0,53.8306,53.8761,53.7942,53.8397,6857.0
2019-03-25 10:40:00,59.1,59.24,59.09,59.23,8900.0,53.8306,53.9581,53.8215,53.949,8900.0
2019-03-25 10:45:00,59.22,59.29,59.18,59.29,7696.0,53.9399,54.0037,53.9035,54.0037,7696.0
2019-03-25 10:50:00,59.33,59.54,59.33,59.42,14768.0,54.0401,54.2314,54.0401,54.1221,14768.0
2019-03-25 10:55:00,59.41,59.53,59.38,59.41,19113.0,54.113,54.2223,54.0856,54.113,19113.0
2019-03-25 11:00:00,59.42,59.48,59.38,59.44,6067.0,54.1221,54.1767,54.0856,54.1403,6067.0
2019-03-25 11:05:00,59.42,59.58,59.42,59.58,13059.0,54.1221,54.2678,54.1221,54.2678,13059.0
2019-03-25 11:10:00,59.56,59.69,59.53,59.68,17347.0,54.2496,54.368,54.2223,54.3589,17347.0
2019-03-25 11:15:00,59.68,59.85,59.67,59.76,49913.0,54.3589,54.5137,54.3498,54.4318,49913.0
2019-03-25 11:20:00,59.78,59.79,59.7,59.71,30556.0,54.45,54.4591,54.3771,54.3862,30556.0
2019-03-25 11:25:00,59.73,59.9,59.73,59.86,16326.0,54.4044,54.5593,54.4044,54.5228,16326.0
2019-03-25 11:30:00,59.85,59.85,59.7,59.7,17706.0,54.5137,54.5137,54.3771,54.3771,17706.0
2019-03-25 11:35:00,59.69,59.7,59.63,59.69,14384.0,54.368,54.3771,54.3133,54.368,14384.0
2019-03-25 11:40:00,59.68,59.68,59.54,59.54,16690.0,54.3589,54.3589,54.2314,54.2314,16690.0
2019-03-25 11:45:00,59.53,59.59,59.41,59.41,10838.0,54.2223,54.2769,54.113,54.113,10838.0
2019-03-25 11:50:00,59.41,59.42,59.34,59.39,21383.0,54.113,54.1221,54.0492,54.0947,21383.0
2019-03-25 11:55:00,59.4,59.44,59.34,59.34,6210.0,54.1039,54.1403,54.0492,54.0492,6210.0
2019-03-25 12:00:00,59.35,59.37,59.29,59.33,37635.0,54.0583,54.0765,54.0037,54.0401,37635.0
2019-03-25 12:05:00,59.34,59.41,59.33,59.38,9790.0,54.0492,54.113,54.0401,54.0856,9790.0
2019-03-25 12:10:00,59.36,59.42,59.33,59.39,6115.0,54.0674,54.1221,54.0401,54.0947,6115.0
2019-03-25 12:15:00,59.37,59.51,59.37,59.5,7509.0,54.0765,54.204,54.0765,54.1949,7509.0
2019-03-25 12:20:00,59.5,59.52,59.48,59.5,11911.0,54.1949,54.2132,54.1767,54.1949,11911.0
2019-03-25 12:25:00,59.48,59.51,59.43,59.45,15603.0,54.1767,54.204,54.1312,54.1494,15603.0
2019-03-25 12:30:00,59.45,59.46,59.34,59.35,12132.0,54.1494,54.1585,54.0492,54.0583,12132.0
2019-03-25 12:35:00,59.35,59.36,59.23,59.24,62384.0,54.0583,54.0674,53.949,53.9581,62384.0
2019-03-25 12:40:00,59.2,59.21,59.11,59.17,18509.0,53.9217,53.9308,53.8397,53.8944,18509.0
2019-03-25 12:45:00,59.15,59.24,59.15,59.24,7187.0,53.8761,53.9581,53.8761,53.9581,7187.0
2019-03-25 12:50:00,59.27,59.35,59.27,59.34,8091.0,53.9854,54.0583,53.9854,54.0492,8091.0
2019-03-25 12:55:00,59.31,59.42,59.31,59.4,7102.0,54.0219,54.1221,54.0219,54.1039,7102.0
2019-03-25 13:00:00,59.39,59.39,59.27,59.3,7612.0,54.0947,54.0947,53.9854,54.0128,7612.0
2019-03-25 13:05:00,59.31,59.35,59.28,59.3,72124.0,54.0219,54.0583,53.9946,54.0128,72124.0
2019-03-25 13:10:00,59.3,59.35,59.26,59.3,33282.0,54.0128,54.0583,53.9763,54.0128,33282.0
2019-03-25 13:15:00,59.3,59.31,59.18,59.2,19992.0,54.0128,54.0219,53.9035,53.9217,19992.0
2019-03-25 13:20:00,59.2,59.24,59.15,59.19,17017.0,53.9217,53.9581,53.8761,53.9126,17017.0
2019-03-25 13:25:00,59.19,59.24,59.14,59.24,70794.0,53.9126,53.9581,53.867,53.9581,70794.0
2019-03-25 13:30:00,59.23,59.24,59.17,59.23,11097.0,53.949,53.9581,53.8944,53.949,11097.0
2019-03-25 13:35:00,59.24,59.27,59.21,59.25,6512.0,53.9581,53.9854,53.9308,53.9672,6512.0
2019-03-25 13:40:00,59.24,59.26,59.2,59.2,5460.0,53.9581,53.9763,53.9217,53.9217,5460.0
2019-03-25 13:45:00,59.22,59.22,59.12,59.14,10099.0,53.9399,53.9399,53.8488,53.867,10099.0
2019-03-25 13:50:00,59.14,59.17,59.11,59.14,16283.0,53.867,53.8944,53.8397,53.867,16283.0
2019-03-25 13:55:00,59.15,59.19,59.13,59.17,28133.0,53.8761,53.9126,53.8579,53.8944,28133.0
2019-03-25 14:00:00,59.15,59.21,59.1,59.13,68251.0,53.8761,53.9308,53.8306,53.8579,68251.0
2019-03-25 14:05:00,59.14,59.14,59.02,59.03,9908.0,53.867,53.867,53.7577,53.7668,9908.0
2019-03-25 14:10:00,59.03,59.14,59.02,59.14,9501.0,53.7668,53.867,53.7577,53.867,9501.0
2019-03-25 14:15:00,59.14,59.17,59.05,59.06,10972.0,53.867,53.8944,53.7851,53.7942,10972.0
2019-03-25 14:20:00,59.05,59.06,59.01,59.02,8969.0,53.7851,53.7942,53.7486,53.7577,8969.0
2019-03-25 14:25:00,59.02,59.07,58.99,59.07,9549.0,53.7577,53.8033,53.7304,53.8033,9549.0
2019-03-25 14:30:00,59.06,59.13,59.05,59.13,4816.0,53.7942,53.8579,53.7851,53.8579,4816.0
2019-03-25 14:35:00,59.16,59.17,59.11,59.14,5706.0,53.8853,53.8944,53.8397,53.867,5706.0
2019-03-25 14:40:00,59.13,59.24,59.11,59.22,5773.0,53.8579,53.9581,53.8397,53.9399,5773.0
2019-03-25 14:45:00,59.22,59.24,59.2,59.22,7063.0,53.9399,53.9581,53.9217,53.9399,7063.0
2019-03-25 14:50:00,59.23,59.25,59.18,59.2,35998.0,53.949,53.9672,53.9035,53.9217,35998.0
2019-03-25 14:55:00,59.21,59.3,59.2,59.28,7433.0,53.9308,54.0128,53.9217,53.9946,7433.0
2019-03-25 15:00:00,59.27,59.31,59.19,59.19,5108.0,53.9854,54.0219,53.9126,53.9126,5108.0
2019-03-25 15:05:00,59.19,59.23,59.16,59.21,9484.0,53.9126,53.949,53.8853,53.9308,9484.0
2019-03-25 15:10:00,59.21,59.36,59.21,59.34,13435.0,53.9308,54.0674,53.9308,54.0492,13435.0
2019-03-25 15:15:00,59.35,59.35,59.27,59.29,11532.0,54.0583,54.0583,53.9854,54.0037,11532.0
2019-03-25 15:20:00,59.29,59.38,59.24,59.35,71168.0,54.0037,54.0856,53.9581,54.0583,71168.0
2019-03-25 15:25:00,59.33,59.34,59.23,59.25,40360.0,54.0401,54.0492,53.949,53.9672,40360.0
2019-03-25 15:30:00,59.26,59.26,59.2,59.22,25460.0,53.9763,53.9763,53.9217,53.9399,25460.0
2019-03-25 15:35:00,59.22,59.28,59.2,59.2,27738.0,53.9399,53.9946,53.9217,53.9217,27738.0
2019-03-25 15:40:00,59.2,59.27,59.16,59.27,24702.0,53.9217,53.9854,53.8853,53.9854,24702.0
2019-03-25 15:45:00,59.26,59.35,59.22,59.24,58778.0,53.9763,54.0583,53.9399,53.9581,58778.0
2019-03-25 15:50:00,59.24,59.28,59.22,59.25,53477.0,53.9581,53.9946,53.9399,53.9672,53477.0
2019-03-25 15:55:00,59.25,59.3,59.17,59.29,124421.0,53.9672,54.0128,53.8944,54.0037,124421.0
2019-03-26 09:30:00,59.35,59.8,59.35,59.69,37068.0,54.0583,54.4682,54.0583,54.368,37068.0
2019-03-26 09:35:00,59.79,60.17,59.67,59.91,56175.0,54.4591,54.8052,54.3498,54.5684,56175.0
2019-03-26 09:40:00,59.94,60.19,59.89,60.08,47435.0,54.5957,54.8234,54.5502,54.7232,47435.0
2019-03-26 09:45:00,60.08,60.09,59.92,59.92,12247.0,54.7232,54.7323,54.5775,54.5775,12247.0
2019-03-26 09:50:00,59.91,59.91,59.69,59.86,21440.0,54.5684,54.5684,54.368,54.5228,21440.0
2019-03-26 09:55:00,59.86,59.96,59.8,59.9,20112.0,54.5228,54.6139,54.4682,54.5593,20112.0
2019-03-26 10:00:00,59.94,60.07,59.84,60.04,31082.0,54.5957,54.7141,54.5046,54.6868,31082.0
2019-03-26 10:05:00,60.02,60.08,60.01,60.03,88791.0,54.6686,54.7232,54.6595,54.6777,88791.0
2019-03-26 10:10:00,60.03,60.12,60.02,60.06,37001.0,54.6777,54.7597,54.6686,54.705,37001.0
2019-03-26 10:15:00,60.09,60.28,60.08,60.28,31529.0,54.7323,54.9054,54.7232,54.9054,31529.0
2019-03-26 10:20:00,60.26,60.33,60.17,60.2,17093.0,54.8872,54.9509,54.8052,54.8325,17093.0
2019-03-26 10:25:00,60.21,60.22,60.09,60.12,8329.0,54.8416,54.8507,54.7323,54.7597,8329.0
2019-03-26 10:30:00,60.14,60.14,60.0,60.07,14141.0,54.7779,54.7779,54.6504,54.7141,14141.0
2019-03-26 10:35:00,60.09,60.09,59.98,59.99,28771.0,54.7323,54.7323,54.6321,54.6412,28771.0
2019-03-26 10:40:00,60.0,60.1,60.0,60.09,16316.0,54.6504,54.7414,54.6504,54.7323,16316.0
2019-03-26 10:45:00,60.09,60.32,60.08,60.3,85220.0,54.7323,54.9418,54.7232,54.9236,85220.0
2019-03-26 10:50:00,60.32,60.34,60.27,60.27,29088.0,54.9418,54.96,54.8963,54.8963,29088.0
2019-03-26 10:55:00,60.28,60.37,60.2,60.25,21530.0,54.9054,54.9874,54.8325,54.8781,21530.0
2019-03-26 11:00:00,60.24,60.28,60.18,60.21,12349.0,54.869,54.9054,54.8143,54.8416,12349.0
2019-03-26 11:05:00,60.2,60.2,60.1,60.14,14518.0,54.8325,54.8325,54.7414,54.7779,14518.0
2019-03-26 11:10:00,60.14,60.14,60.09,60.1,29252.0,54.7779,54.7779,54.7323,54.7414,29252.0
2019-03-26 11:15:00,60.09,60.13,60.0,60.02,13862.0,54.7323,54.7688,54.6504,54.6686,13862.0
2019-03-26 11:20:00,60.04,60.06,59.97,59.97,27802.0,54.6868,54.705,54.623,54.623,27802.0
2019-03-26 11:25:00,59.98,59.98,59.91,59.91,14847.0,54.6321,54.6321,54.5684,54.5684,14847.0
2019-03-26 11:30:00,59.91,59.92,59.82,59.86,17997.0,54.5684,54.5775,54.4864,54.5228,17997.0
2019-03-26 11:35:00,59.84,59.92,59.8,59.9,4826.0,54.5046,54.5775,54.4682,54.5593,4826.0
2019-03-26 11:40:00,59.9,59.92,59.84,59.85,26936.0,54.5593,54.5775,54.5046,54.5137,26936.0
2019-03-26 11:45:00,59.85,59.86,59.74,59.78,28902.0,54.5137,54.5228,54.4135,54.45,28902.0
2019-03-26 11:50:00,59.8,59.82,59.69,59.77,20308.0,54.4682,54.4864,54.368,54.4409,20308.0
2019-03-26 11:55:00,59.79,59.85,59.78,59.8,8130.0,54.4591,54.5137,54.45,54.4682,8130.0
2019-03-26 12:00:00,59.81,59.86,59.8,59.83,7883.0,54.4773,54.5228,54.4682,54.4955,7883.0
2019-03-26 12:05:00,59.82,59.84,59.8,59.82,15489.0,54.4864,54.5046,54.4682,54.4864,15489.0
2019-03-26 12:10:00,59.82,59.85,59.8,59.83,50482.0,54.4864,54.5137,54.4682,54.4955,50482.0
2019-03-26 12:15:00,59.8,59.85,59.8,59.85,15013.0,54.4682,54.5137,54.4682,54.5137,15013.0
2019-03-26 12:20:00,59.85,59.86,59.78,59.79,12612.0,54.5137,54.5228,54.45,54.4591,12612.0
2019-03-26 12:25:00,59.79,59.84,59.77,59.8,46985.0,54.4591,54.5046,54.4409,54.4682,46985.0
2019-03-26 12:30:00,59.79,59.81,59.71,59.72,7644.0,54.4591,54.4773,54.3862,54.3953,7644.0
2019-03-26 12:35:00,59.72,59.75,59.68,59.7,10440.0,54.3953,54.4226,54.3589,54.3771,10440.0
2019-03-26 12:40:00,59.7,59.76,59.68,59.74,20644.0,54.3771,54.4318,54.3589,54.4135,20644.0
2019-03-26 12:45:00,59.73,59.76,59.71,59.73,32781.0,54.4044,54.4318,54.3862,54.4044,32781.0
2019-03-26 12:50:00,59.73,59.81,59.73,59.8,11300.0,54.4044,54.4773,54.4044,54.4682,11300.0
2019-03-26 12:55:00,59.81,59.82,59.76,59.78,7254.0,54.4773,54.4864,54.4318,54.45,7254.0
2019-03-26 13:00:00,59.78,59.83,59.76,59.8,10703.0,54.45,54.4955,54.4318,54.4682,10703.0
2019-03-26 13:05:00,59.79,59.81,59.77,59.8,8009.0,54.4591,54.4773,54.4409,54.4682,8009.0
2019-03-26 13:10:00,59.8,59.83,59.79,59.83,9967.0,54.4682,54.4955,54.4591,54.4955,9967.0
2019-03-26 13:15:00,59.82,59.88,59.8,59.85,7630.0,54.4864,54.5411,54.4682,54.5137,7630.0
2019-03-26 13:20:00,59.85,59.86,59.79,59.79,9184.0,54.5137,54.5228,54.4591,54.4591,9184.0
2019-03-26 13:25:00,59.78,59.79,59.75,59.76,7784.0,54.45,54.4591,54.4226,54.4318,7784.0
2019-03-26 13:30:00,59.75,59.77,59.74,59.76,13481.0,54.4226,54.4409,54.4135,54.4318,13481.0
2019-03-26 13:35:00,59.75,59.75,59.67,59.7,12031.0,54.4226,54.4226,54.3498,54.3771,12031.0
2019-03-26 13:40:00,59.7,59.79,59.69,59.79,18148.0,54.3771,54.4591,54.368,54.4591,18148.0
2019-03-26 13:45:00,59.78,59.8,59.73,59.74,10284.0,54.45,54.4682,54.4044,54.4135,10284.0
2019-03-26 13:50:00,59.74,59.77,59.73,59.74,18348.0,54.4135,54.4409,54.4044,54.4135,18348.0
2019-03-26 13:55:00,59.75,59.75,59.64,59.65,28405.0,54.4226,54.4226,54.3225,54.3316,28405.0
2019-03-26 14:00:00,59.65,59.71,59.63,59.68,27310.0,54.3316,54.3862,54.3133,54.3589,27310.0
2019-03-26 14:05:00,59.68,59.77,59.68,59.75,8796.0,54.3589,54.4409,54.3589,54.4226,8796.0
2019-03-26 14:10:00,59.75,59.75,59.65,59.67,28954.0,54.4226,54.4226,54.3316,54.3498,28954.0
2019-03-26 14:15:00,59.69,59.7,59.66,59.68,20825.0,54.368,54.3771,54.3407,54.3589,20825.0
2019-03-26 14:20:00,59.68,59.7,59.67,59.68,11986.0,54.3589,54.3771,54.3498,54.3589,11986.0
2019-03-26 14:25:00,59.68,59.69,59.64,59.66,10887.0,54.3589,54.368,54.3225,54.3407,10887.0
2019-03-26 14:30:00,59.66,59.68,59.62,59.66,22540.0,54.3407,54.3589,54.3042,54.3407,22540.0
2019-03-26 14:35:00,59.66,59.7,59.64,59.7,22432.0,54.3407,54.3771,54.3225,54.3771,22432.0
2019-03-26 14:40:00,59.7,59.81,59.7,59.8,27000.0,54.3771,54.4773,54.3771,54.4682,27000.0
2019-03-26 14:45:00,59.8,59.91,59.8,59.82,21680.0,54.4682,54.5684,54.4682,54.4864,21680.0
2019-03-26 14:50:00,59.82,59.82,59.72,59.73,14453.0,54.4864,54.4864,54.3953,54.4044,14453.0
2019-03-26 14:55:00,59.73,59.81,59.73,59.8,9340.0,54.4044,54.4773,54.4044,54.4682,9340.0
2019-03-26 15:00:00,59.8,59.87,59.79,59.8,41458.0,54.4682,54.5319,54.4591,54.4682,41458.0
2019-03-26 15:05:00,59.81,59.86,59.78,59.84,50968.0,54.4773,54.5228,54.45,54.5046,50968.0
2019-03-26 15:10:00,59.83,59.87,59.79,59.85,16235.0,54.4955,54.5319,54.4591,54.5137,16235.0
2019-03-26 15:15:00,59.85,59.86,59.78,59.78,14741.0,54.5137,54.5228,54.45,54.45,14741.0
2019-03-26 15:20:00,59.78,59.79,59.73,59.78,16570.0,54.45,54.4591,54.4044,54.45,16570.0
2019-03-26 15:25:00,59.76,59.78,59.74,59.76,18221.0,54.4318,54.45,54.4135,54.4318,18221.0
2019-03-26 15:30:00,59.76,59.84,59.75,59.82,31371.0,54.4318,54.5046,54.4226,54.4864,31371.0
2019-03-26 15:35:00,59.83,59.84,59.77,59.79,27902.0,54.4955,54.5046,54.4409,54.4591,27902.0
2019-03-26 15:40:00,59.79,59.84,59.78,59.79,36208.0,54.4591,54.5046,54.45,54.4591,36208.0
2019-03-26 15:45:00,59.78,59.88,59.77,59.87,49249.0,54.45,54.5411,54.4409,54.5319,49249.0
2019-03-26 15:50:00,59.87,59.89,59.83,59.88,59942.0,54.5319,54.5502,54.4955,54.5411,59942.0
2019-03-26 15:55:00,59.88,60.11,59.87,60.09,158295.0,54.5411,54.7505,54.5319,54.7323,158295.0
2019-03-27 09:30:00,60.1,60.24,59.92,60.04,160830.0,54.7414,54.869,54.5775,54.6868,160830.0
2019-03-27 09:35:00,60.0,60.03,59.72,59.8,57464.0,54.6504,54.6777,54.3953,54.4682,57464.0
2019-03-27 09:40:00,59.8,59.86,59.7,59.74,53943.0,54.4682,54.5228,54.3771,54.4135,53943.0
2019-03-27 09:45:00,59.74,59.76,59.4,59.4,87139.0,54.4135,54.4318,54.1039,54.1039,87139.0
2019-03-27 09:50:00,59.41,59.48,59.32,59.41,48464.0,54.113,54.1767,54.031,54.113,48464.0
2019-03-27 09:55:00,59.42,59.44,59.15,59.15,64589.0,54.1221,54.1403,53.8761,53.8761,64589.0
2019-03-27 10:00:00,59.18,59.31,59.08,59.31,105317.0,53.9035,54.0219,53.8124,54.0219,105317.0
2019-03-27 10:05:00,59.33,59.56,59.28,59.51,30320.0,54.0401,54.2496,53.9946,54.204,30320.0
2019-03-27 10:10:00,59.52,59.69,59.42,59.65,27800.0,54.2132,54.368,54.1221,54.3316,27800.0
2019-03-27 10:15:00,59.63,59.7,59.55,59.7,48932.0,54.3133,54.3771,54.2405,54.3771,48932.0
2019-03-27 10:20:00,59.71,59.78,59.65,59.74,15909.0,54.3862,54.45,54.3316,54.4135,15909.0
2019-03-27 10:25:00,59.76,59.79,59.66,59.72,8414.0,54.4318,54.4591,54.3407,54.3953,8414.0
2019-03-27 10:30:00,59.72,59.76,59.65,59.67,9855.0,54.3953,54.4318,54.3316,54.3498,9855.0
2019-03-27 10:35:00,59.67,59.71,59.58,59.59,18590.0,54.3498,54.3862,54.2678,54.2769,18590.0
2019-03-27 10:40:00,59.57,59.57,59.39,59.4,14291.0,54.2587,54.2587,54.0947,54.1039,14291.0
2019-03-27 10:45:00,59.38,59.42,59.33,59.38,56786.0,54.0856,54.1221,54.0401,54.0856,56786.0
2019-03-27 10:50:00,59.37,59.4,59.31,59.35,37501.0,54.0765,54.1039,54.0219,54.0583,37501.0
2019-03-27 10:55:00,59.35,59.38,59.31,59.31,7495.0,54.0583,54.0856,54.0219,54.0219,7495.0
2019-03-27 11:00:00,59.32,59.39,59.24,59.27,56343.0,54.031,54.0947,53.9581,53.9854,56343.0
2019-03-27 11:05:00,59.26,59.32,59.22,59.3,40199.0,53.9763,54.031,53.9399,54.0128,40199.0
2019-03-27 11:10:00,59.29,59.33,59.12,59.14,18988.0,54.0037,54.0401,53.8488,53.867,18988.0
2019-03-27 11:15:00,59.12,59.2,59.1,59.17,13071.0,53.8488,53.9217,53.8306,53.8944,13071.0
2019-03-27 11:20:00,59.17,59.28,59.13,59.28,14263.0,53.8944,53.9946,53.8579,53.9946,14263.0
2019-03-27 11:25:00,59.28,59.33,59.16,59.16,17546.0,53.9946,54.0401,53.8853,53.8853,17546.0
2019-03-27 11:30:00,59.16,59.2,59.05,59.07,36411.0,53.8853,53.9217,53.7851,53.8033,36411.0
2019-03-27 11:35:00,59.07,59.13,58.99,59.07,40560.0,53.8033,53.8579,53.7304,53.8033,40560.0
2019-03-27 11:40:00,59.1,59.12,58.95,58.95,30491.0,53.8306,53.8488,53.694,53.694,30491.0
2019-03-27 11:45:00,58.95,59.0,58.91,58.95,13782.0,53.694,53.7395,53.6575,53.694,13782.0
2019-03-27 11:50:00,58.95,59.04,58.92,59.03,11090.0,53.694,53.7759,53.6666,53.7668,11090.0
2019-03-27 11:55:00,59.05,59.06,58.95,58.97,7063.0,53.7851,53.7942,53.694,53.7122,7063.0
2019-03-27 12:00:00,58.96,59.03,58.89,59.03,14744.0,53.7031,53.7668,53.6393,53.7668,14744.0
2019-03-27 12:05:00,59.03,59.1,59.03,59.09,12508.0,53.7668,53.8306,53.7668,53.8215,12508.0
2019-03-27 12:10:00,59.08,59.18,59.07,59.14,8549.0,53.8124,53.9035,53.8033,53.867,8549.0
2019-03-27 12:15:00,59.09,59.14,59.07,59.13,9852.0,53.8215,53.867,53.8033,53.8579,9852.0
2019-03-27 12:20:00,59.14,59.22,59.12,59.22,19565.0,53.867,53.9399,53.8488,53.9399,19565.0
2019-03-27 12:25:00,59.19,59.25,59.15,59.24,23716.0,53.9126,53.9672,53.8761,53.9581,23716.0
2019-03-27 12:30:00,59.25,59.27,59.21,59.24,12740.0,53.9672,53.9854,53.9308,53.9581,12740.0
2019-03-27 12:35:00,59.24,59.25,59.15,59.15,9700.0,53.9581,53.9672,53.8761,53.8761,9700.0
2019-03-27 12:40:00,59.15,59.15,59.02,59.07,27066.0,53.8761,53.8761,53.7577,53.8033,27066.0
2019-03-27 12:45:00,59.07,59.18,59.07,59.16,29692.0,53.8033,53.9035,53.8033,53.8853,29692.0
2019-03-27 12:50:00,59.15,59.17,59.1,59.13,7178.0,53.8761,53.8944,53.8306,53.8579,7178.0
2019-03-27 12:55:00,59.14,59.14,59.05,59.05,8088.0,53.867,53.867,53.7851,53.7851,8088.0
2019-03-27 13:00:00,59.07,59.1,59.04,59.06,10824.0,53.8033,53.8306,53.7759,53.7942,10824.0
2019-03-27 13:05:00,59.06,59.1,59.05,59.07,14105.0,53.7942,53.8306,53.7851,53.8033,14105.0
2019-03-27 13:10:00,59.08,59.29,59.05,59.29,10437.0,53.8124,54.0037,53.7851,54.0037,10437.0
2019-03-27 13:15:00,59.27,59.32,59.21,59.26,24923.0,53.9854,54.031,53.9308,53.9763,24923.0
2019-03-27 13:20:00,59.26,59.33,59.24,59.29,8223.0,53.9763,54.0401,53.9581,54.0037,8223.0
2019-03-27 13:25:00,59.3,59.32,59.24,59.26,6907.0,54.0128,54.031,53.9581,53.9763,6907.0
2019-03-27 13:30:00,59.27,59.31,59.24,59.26,14881.0,53.9854,54.0219,53.9581,53.9763,14881.0
2019-03-27 13:35:00,59.24,59.24,59.17,59.18,7150.0,53.9581,53.9581,53.8944,53.9035,7150.0
2019-03-27 13:40:00,59.19,59.38,59.19,59.38,14144.0,53.9126,54.0856,53.9126,54.0856,14144.0
2019-03-27 13:45:00,59.37,59.42,59.35,59.38,34359.0,54.0765,54.1221,54.0583,54.0856,34359.0
2019-03-27 13:50:00,59.38,59.39,59.33,59.35,10568.0,54.0856,54.0947,54.0401,54.0583,10568.0
2019-03-27 13:55:00,59.34,59.36,59.29,59.32,19893.0,54.0492,54.0674,54.0037,54.031,19893.0
2019-03-27 14:00:00,59.32,59.36,59.24,59.32,19666.0,54.031,54.0674,53.9581,54.031,19666.0
2019-03-27 14:05:00,59.33,59.35,59.25,59.31,32207.0,54.0401,54.0583,53.9672,54.0219,32207.0
2019-03-27 14:10:00,59.3,59.35,59.28,59.32,5425.0,54.0128,54.0583,53.9946,54.031,5425.0
2019-03-27 14:15:00,59.32,59.32,59.2,59.21,15863.0,54.031,54.031,53.9217,53.9308,15863.0
2019-03-27 14:20:00,59.22,59.24,59.2,59.24,8826.0,53.9399,53.9581,53.9217,53.9581,8826.0
2019-03-27 14:25:00,59.24,59.25,59.21,59.23,8993.0,53.9581,53.9672,53.9308,53.949,8993.0
2019-03-27 14:30:00,59.2,59.29,59.18,59.19,14127.0,53.9217,54.0037,53.9035,53.9126,14127.0
2019-03-27 14:35:00,59.19,59.19,59.07,59.08,15925.0,53.9126,53.9126,53.8033,53.8124,15925.0
2019-03-27 14:40:00,59.08,59.12,59.07,59.11,11798.0,53.8124,53.8488,53.8033,53.8397,11798.0
2019-03-27 14:45:00,59.1,59.16,59.08,59.09,42789.0,53.8306,53.8853,53.8124,53.8215,42789.0
2019-03-27 14:50:00,59.09,59.19,59.09,59.14,14376.0,53.8215,53.9126,53.8215,53.867,14376.0
2019-03-27 14:55:00,59.13,59.15,59.07,59.1,14556.0,53.8579,53.8761,53.8033,53.8306,14556.0
2019-03-27 15:00:00,59.1,59.11,58.99,59.02,41366.0,53.8306,53.8397,53.7304,53.7577,41366.0
2019-03-27 15:05:00,59.02,59.04,58.9,58.97,44926.0,53.7577,53.7759,53.6484,53.7122,44926.0
2019-03-27 15:10:00,58.98,59.07,58.98,59.02,16798.0,53.7213,53.8033,53.7213,53.7577,16798.0
2019-03-27 15:15:00,59.01,59.06,59.0,59.05,11712.0,53.7486,53.7942,53.7395,53.7851,11712.0
2019-03-27 15:20:00,59.06,59.14,59.03,59.13,20110.0,53.7942,53.867,53.7668,53.8579,20110.0
2019-03-27 15:25:00,59.13,59.17,59.11,59.15,13752.0,53.8579,53.8944,53.8397,53.8761,13752.0
2019-03-27 15:30:00,59.15,59.19,59.14,59.17,27555.0,53.8761,53.9126,53.867,53.8944,27555.0
2019-03-27 15:35:00,59.17,59.17,59.09,59.09,26738.0,53.8944,53.8944,53.8215,53.8215,26738.0
2019-03-27 15:40:00,59.09,59.16,59.07,59.16,28633.0,53.8215,53.8853,53.8033,53.8853,28633.0
2019-03-27 15:45:00,59.16,59.2,59.1,59.1,47410.0,53.8853,53.9217,53.8306,53.8306,47410.0
2019-03-27 15:50:00,59.11,59.12,59.07,59.09,45893.0,53.8397,53.8488,53.8033,53.8215,45893.0
2019-03-27 15:55:00,59.08,59.09,58.99,59.04,112765.0,53.8124,53.8215,53.7304,53.7759,112765.0
2019-03-28 09:30:00,59.03,59.91,59.03,59.65,78764.0,53.7668,54.5684,53.7668,54.3316,78764.0
2019-03-28 09:35:00,59.72,59.87,59.43,59.68,72611.0,54.3953,54.5319,54.1312,54.3589,72611.0
2019-03-28 09:40:00,59.7,59.95,59.7,59.92,72152.0,54.3771,54.6048,54.3771,54.5775,72152.0
2019-03-28 09:45:00,59.92,60.08,59.89,60.08,90062.0,54.5775,54.7232,54.5502,54.7232,90062.0
2019-03-28 09:50:00,60.1,60.32,59.95,60.01,74592.0,54.7414,54.9418,54.6048,54.6595,74592.0
2019-03-28 09:55:00,60.02,60.2,60.01,60.11,24426.0,54.6686,54.8325,54.6595,54.7505,24426.0
2019-03-28 10:00:00,60.13,60.25,60.0,60.23,25344.0,54.7688,54.8781,54.6504,54.8598,25344.0
2019-03-28 10:05:00,60.23,60.31,60.21,60.27,18556.0,54.8598,54.9327,54.8416,54.8963,18556.0
2019-03-28 10:10:00,60.28,60.3,60.19,60.25,39676.0,54.9054,54.9236,54.8234,54.8781,39676.0
2019-03-28 10:15:00,60.26,60.3,60.2,60.26,49316.0,54.8872,54.9236,54.8325,54.8872,49316.0
2019-03-28 10:20:00,60.28,60.38,60.27,60.27,31175.0,54.9054,54.9965,54.8963,54.8963,31175.0
2019-03-28 10:25:00,60.28,60.28,60.15,60.26,19930.0,54.9054,54.9054,54.787,54.8872,19930.0
2019-03-28 10:30:00,60.28,60.33,60.23,60.25,26473.0,54.9054,54.9509,54.8598,54.8781,26473.0
2019-03-28 10:35:00,60.24,60.27,60.07,60.07,27408.0,54.869,54.8963,54.7141,54.7141,27408.0
2019-03-28 10:40:00,60.08,60.17,60.06,60.11,18114.0,54.7232,54.8052,54.705,54.7505,18114.0
2019-03-28 10:45:00,60.13,60.24,60.13,60.2,22157.0,54.7688,54.869,54.7688,54.8325,22157.0
2019-03-28 10:50:00,60.19,60.2,60.08,60.2,23685.0,54.8234,54.8325,54.7232,54.8325,23685.0
2019-03-28 10:55:00,60.2,60.25,60.11,60.12,21539.0,54.8325,54.8781,54.7505,54.7597,21539.0
2019-03-28 11:00:00,60.12,60.12,59.95,59.96,26456.0,54.7597,54.7597,54.6048,54.6139,26456.0
2019-03-28 11:05:00,59.95,59.96,59.9,59.92,20780.0,54.6048,54.6139,54.5593,54.5775,20780.0
2019-03-28 11:10:00,59.91,59.94,59.79,59.84,31132.0,54.5684,54.5957,54.4591,54.5046,31132.0
2019-03-28 11:15:00,59.84,59.92,59.8,59.91,48876.0,54.5046,54.5775,54.4682,54.5684,48876.0
2019-03-28 11:20:00,59.92,59.99,59.88,59.93,26226.0,54.5775,54.6412,54.5411,54.5866,26226.0
2019-03-28 11:25:00,59.91,59.91,59.83,59.86,18369.0,54.5684,54.5684,54.4955,54.5228,18369.0
2019-03-28 11:30:00,59.87,59.9,59.83,59.87,42989.0,54.5319,54.5593,54.4955,54.5319,42989.0
2019-03-28 11:35:00,59.88,59.93,59.87,59.89,19291.0,54.5411,54.5866,54.5319,54.5502,19291.0
2019-03-28 11:40:00,59.87,59.89,59.74,59.78,30839.0,54.5319,54.5502,54.4135,54.45,30839.0
2019-03-28 11:45:00,59.79,59.99,59.79,59.98,22770.0,54.4591,54.6412,54.4591,54.6321,22770.0
2019-03-28 11:50:00,59.99,60.0,59.87,59.91,21393.0,54.6412,54.6504,54.5319,54.5684,21393.0
2019-03-28 11:55:00,59.92,59.93,59.86,59.89,13828.0,54.5775,54.5866,54.5228,54.5502,13828.0
2019-03-28 12:00:00,59.88,59.97,59.88,59.95,12900.0,54.5411,54.623,54.5411,54.6048,12900.0
2019-03-28 12:05:00,59.95,59.97,59.83,59.84,16779.0,54.6048,54.623,54.4955,54.5046,16779.0
2019-03-28 12:10:00,59.84,59.84,59.72,59.75,22613.0,54.5046,54.5046,54.3953,54.4226,22613.0
2019-03-28 12:15:00,59.74,59.83,59.72,59.83,13651.0,54.4135,54.4955,54.3953,54.4955,13651.0
2019-03-28 12:20:00,59.83,59.94,59.83,59.92,16269.0,54.4955,54.5957,54.4955,54.5775,16269.0
2019-03-28 12:25:00,59.93,59.99,59.89,59.98,15712.0,54.5866,54.6412,54.5502,54.6321,15712.0
2019-03-28 12:30:00,59.98,59.99,59.9,59.94,13051.0,54.6321,54.6412,54.5593,54.5957,13051.0
2019-03-28 12:35:00,59.94,60.0,59.93,59.98,14333.0,54.5957,54.6504,54.5866,54.6321,14333.0
2019-03-28 12:40:00,59.99,60.06,59.99,60.04,31042.0,54.6412,54.705,54.6412,54.6868,31042.0
2019-03-28 12:45:00,60.03,60.06,60.0,60.06,14561.0,54.6777,54.705,54.6504,54.705,14561.0
2019-03-28 12:50:00,60.06,60.18,60.06,60.17,16411.0,54.705,54.8143,54.705,54.8052,16411.0
2019-03-28 12:55:00,60.16,60.2,60.16,60.18,12305.0,54.7961,54.8325,54.7961,54.8143,12305.0
2019-03-28 13:00:00,60.17,60.2,60.17,60.17,18416.0,54.8052,54.8325,54.8052,54.8052,18416.0
2019-03-28 13:05:00,60.18,60.18,60.12,60.15,14280.0,54.8143,54.8143,54.7597,54.787,14280.0
2019-03-28 13:10:00,60.16,60.16,60.08,60.1,9475.0,54.7961,54.7961,54.7232,54.7414,9475.0
2019-03-28 13:15:00,60.09,60.09,60.05,60.05,7015.0,54.7323,54.7323,54.6959,54.6959,7015.0
2019-03-28 13:20:00,60.05,60.1,60.05,60.06,6015.0,54.6959,54.7414,54.6959,54.705,6015.0
2019-03-28 13:25:00,60.06,60.1,60.06,60.1,4056.0,54.705,54.7414,54.705,54.7414,4056.0
2019-03-28 13:30:00,60.09,60.16,60.09,60.11,6791.0,54.7323,54.7961,54.7323,54.7505,6791.0
2019-03-28 13:35:00,60.1,60.15,60.09,60.11,14151.0,54.7414,54.787,54.7323,54.7505,14151.0
2019-03-28 13:40:00,60.11,60.11,60.02,60.02,17841.0,54.7505,54.7505,54.6686,54.6686,17841.0
2019-03-28 13:45:00,60.01,60.09,59.99,60.08,7273.0,54.6595,54.7323,54.6412,54.7232,7273.0
2019-03-28 13:50:00,60.09,60.11,60.08,60.1,4850.0,54.7323,54.7505,54.7232,54.7414,4850.0
2019-03-28 13:55:00,60.1,60.11,60.08,60.09,10082.0,54.7414,54.7505,54.7232,54.7323,10082.0
2019-03-28 14:00:00,60.1,60.13,60.07,60.13,8996.0,54.7414,54.7688,54.7141,54.7688,8996.0
2019-03-28 14:05:00,60.14,60.15,60.09,60.1,4197.0,54.7779,54.787,54.7323,54.7414,4197.0
2019-03-28 14:10:00,60.1,60.15,60.1,60.14,5728.0,54.7414,54.787,54.7414,54.7779,5728.0
2019-03-28 14:15:00,60.14,60.14,60.06,60.06,6996.0,54.7779,54.7779,54.705,54.705,6996.0
2019-03-28 14:20:00,60.07,60.09,60.02,60.08,12821.0,54.7141,54.7323,54.6686,54.7232,12821.0
2019-03-28 14:25:00,60.09,60.15,60.08,60.13,8634.0,54.7323,54.787,54.7232,54.7688,8634.0
2019-03-28 14:30:00,60.11,60.13,60.07,60.09,20160.0,54.7505,54.7688,54.7141,54.7323,20160.0
2019-03-28 14:35:00,60.09,60.11,60.08,60.1,13205.0,54.7323,54.7505,54.7232,54.7414,13205.0
2019-03-28 14:40:00,60.1,60.13,60.08,60.11,38168.0,54.7414,54.7688,54.7232,54.7505,38168.0
2019-03-28 14:45:00,60.1,60.12,60.06,60.07,13460.0,54.7414,54.7597,54.705,54.7141,13460.0
2019-03-28 14:50:00,60.08,60.12,60.05,60.08,10402.0,54.7232,54.7597,54.6959,54.7232,10402.0
2019-03-28 14:55:00,60.08,60.11,60.04,60.04,73604.0,54.7232,54.7505,54.6868,54.6868,73604.0
2019-03-28 15:00:00,60.05,60.23,60.01,60.2,29229.0,54.6959,54.8598,54.6595,54.8325,29229.0
2019-03-28 15:05:00,60.2,60.27,60.19,60.26,27337.0,54.8325,54.8963,54.8234,54.8872,27337.0
2019-03-28 15:10:00,60.25,60.29,60.25,60.29,35629.0,54.8781,54.9145,54.8781,54.9145,35629.0
2019-03-28 15:15:00,60.29,60.35,60.28,60.31,112870.0,54.9145,54.9691,54.9054,54.9327,112870.0
2019-03-28 15:20:00,60.3,60.34,60.3,60.34,32865.0,54.9236,54.96,54.9236,54.96,32865.0
2019-03-28 15:25:00,60.33,60.39,60.33,60.34,41865.0,54.9509,55.0056,54.9509,54.96,41865.0
2019-03-28 15:30:00,60.34,60.34,60.29,60.3,76580.0,54.96,54.96,54.9145,54.9236,76580.0
2019-03-28 15:35:00,60.3,60.34,60.29,60.33,45103.0,54.9236,54.96,54.9145,54.9509,45103.0
2019-03-28 15:40:00,60.33,60.4,60.32,60.34,189895.0,54.9509,55.0147,54.9418,54.96,189895.0
2019-03-28 15:45:00,60.34,60.4,60.33,60.38,72050.0,54.96,55.0147,54.9509,54.9965,72050.0
2019-03-28 15:50:00,60.38,60.46,60.37,60.46,107531.0,54.9965,55.0693,54.9874,55.0693,107531.0
2019-03-28 15:55:00,60.46,60.5,60.33,60.34,296033.0,55.0693,55.1058,54.9509,54.96,296033.0
2019-03-29 09:30:00,60.54,60.73,60.47,60.53,82596.0,55.1422,55.3153,55.0784,55.1331,82596.0
2019-03-29 09:35:00,60.44,60.59,60.42,60.52,18890.0,55.0511,55.1878,55.0329,55.124,18890.0
2019-03-29 09:40:00,60.49,60.57,60.42,60.45,20048.0,55.0967,55.1695,55.0329,55.0602,20048.0
2019-03-29 09:45:00,60.44,60.52,60.4,60.41,18274.0,55.0511,55.124,55.0147,55.0238,18274.0
2019-03-29 09:50:00,60.39,60.49,60.33,60.49,17792.0,55.0056,55.0967,54.9509,55.0967,17792.0
2019-03-29 09:55:00,60.51,60.52,60.34,60.39,84149.0,55.1149,55.124,54.96,55.0056,84149.0
2019-03-29 10:00:00,60.44,60.52,60.39,60.5,81706.0,55.0511,55.124,55.0056,55.1058,81706.0
2019-03-29 10:05:00,60.51,60.66,60.49,60.63,23953.0,55.1149,55.2515,55.0967,55.2242,23953.0
2019-03-29 10:10:00,60.63,60.71,60.62,60.67,61021.0,55.2242,55.2971,55.2151,55.2606,61021.0
2019-03-29 10:15:00,60.7,60.75,60.63,60.69,15016.0,55.2879,55.3335,55.2242,55.2788,15016.0
2019-03-29 10:20:00,60.69,60.74,60.63,60.74,60701.0,55.2788,55.3244,55.2242,55.3244,60701.0
2019-03-29 10:25:00,60.73,60.77,60.68,60.73,13779.0,55.3153,55.3517,55.2697,55.3153,13779.0
2019-03-29 10:30:00,60.74,60.77,60.68,60.73,20721.0,55.3244,55.3517,55.2697,55.3153,20721.0
2019-03-29 10:35:00,60.73,60.79,60.73,60.76,18508.0,55.3153,55.3699,55.3153,55.3426,18508.0
2019-03-29 10:40:00,60.78,60.78,60.63,60.65,26210.0,55.3608,55.3608,55.2242,55.2424,26210.0
2019-03-29 10:45:00,60.65,60.77,60.64,60.7,57791.0,55.2424,55.3517,55.2333,55.2879,57791.0
2019-03-29 10:50:00,60.69,60.71,60.63,60.64,35551.0,55.2788,55.2971,55.2242,55.2333,35551.0
2019-03-29 10:55:00,60.63,60.69,60.62,60.65,33906.0,55.2242,55.2788,55.2151,55.2424,33906.0
2019-03-29 11:00:00,60.64,60.77,60.63,60.7,67555.0,55.2333,55.3517,55.2242,55.2879,67555.0
2019-03-29 11:05:00,60.7,60.71,60.66,60.67,15212.0,55.2879,55.2971,55.2515,55.2606,15212.0
2019-03-29 11:10:00,60.67,60.7,60.65,60.66,50869.0,55.2606,55.2879,55.2424,55.2515,50869.0
2019-03-29 11:15:00,60.66,60.69,60.62,60.63,18977.0,55.2515,55.2788,55.2151,55.2242,18977.0
2019-03-29 11:20:00,60.6,60.61,60.42,60.43,30163.0,55.1969,55.206,55.0329,55.042,30163.0
2019-03-29 11:25:00,60.43,60.49,60.32,60.37,74935.0,55.042,55.0967,54.9418,54.9874,74935.0
2019-03-29 11:30:00,60.38,60.41,60.33,60.36,16875.0,54.9965,55.0238,54.9509,54.9783,16875.0
2019-03-29 11:35:00,60.36,60.42,60.35,60.37,10206.0,54.9783,55.0329,54.9691,54.9874,10206.0
2019-03-29 11:40:00,60.38,60.39,60.26,60.27,18838.0,54.9965,55.0056,54.8872,54.8963,18838.0
2019-03-29 11:45:00,60.26,60.3,60.22,60.24,12670.0,54.8872,54.9236,54.8507,54.869,12670.0
2019-03-29 11:50:00,60.24,60.28,60.2,60.24,27834.0,54.869,54.9054,54.8325,54.869,27834.0
2019-03-29 11:55:00,60.25,60.27,60.23,60.26,7613.0,54.8781,54.8963,54.8598,54.8872,7613.0
2019-03-29 12:00:00,60.26,60.32,60.23,60.26,63498.0,54.8872,54.9418,54.8598,54.8872,63498.0
2019-03-29 12:05:00,60.26,60.28,60.21,60.24,63780.0,54.8872,54.9054,54.8416,54.869,63780.0
2019-03-29 12:10:00,60.25,60.3,60.12,60.13,28306.0,54.8781,54.9236,54.7597,54.7688,28306.0
2019-03-29 12:15:00,60.13,60.15,60.11,60.14,24604.0,54.7688,54.787,54.7505,54.7779,24604.0
2019-03-29 12:20:00,60.14,60.15,60.1,60.1,14207.0,54.7779,54.787,54.7414,54.7414,14207.0
2019-03-29 12:25:00,60.1,60.11,60.03,60.03,14254.0,54.7414,54.7505,54.6777,54.6777,14254.0
2019-03-29 12:30:00,60.03,60.05,59.93,60.02,65422.0,54.6777,54.6959,54.5866,54.6686,65422.0
2019-03-29 12:35:00,60.02,60.18,59.95,60.13,104232.0,54.6686,54.8143,54.6048,54.7688,104232.0
2019-03-29 12:40:00,60.13,60.13,59.94,59.99,72762.0,54.7688,54.7688,54.5957,54.6412,72762.0
2019-03-29 12:45:00,60.0,60.05,59.99,60.05,41490.0,54.6504,54.6959,54.6412,54.6959,41490.0
2019-03-29 12:50:00,60.05,60.05,59.93,59.97,26125.0,54.6959,54.6959,54.5866,54.623,26125.0
2019-03-29 12:55:00,59.97,60.14,59.97,60.11,23652.0,54.623,54.7779,54.623,54.7505,23652.0
2019-03-29 13:00:00,60.12,60.2,60.08,60.14,16759.0,54.7597,54.8325,54.7232,54.7779,16759.0
2019-03-29 13:05:00,60.15,60.22,60.12,60.2,20798.0,54.787,54.8507,54.7597,54.8325,20798.0
2019-03-29 13:10:00,60.21,60.28,60.21,60.25,20461.0,54.8416,54.9054,54.8416,54.8781,20461.0
2019-03-29 13:15:00,60.25,60.36,60.24,60.33,24699.0,54.8781,54.9783,54.869,54.9509,24699.0
2019-03-29 13:20:00,60.32,60.46,60.3,60.42,29550.0,54.9418,55.0693,54.9236,55.0329,29550.0
2019-03-29 13:25:00,60.42,60.48,60.36,60.46,25438.0,55.0329,55.0876,54.9783,55.0693,25438.0
2019-03-29 13:30:00,60.46,60.54,60.37,60.37,62247.0,55.0693,55.1422,54.9874,54.9874,62247.0
2019-03-29 13:35:00,60.36,60.39,60.32,60.36,46052.0,54.9783,55.0056,54.9418,54.9783,46052.0
2019-03-29 13:40:00,60.37,60.38,60.32,60.38,15139.0,54.9874,54.9965,54.9418,54.9965,15139.0
2019-03-29 13:45:00,60.4,60.44,60.35,60.44,40749.0,55.0147,55.0511,54.9691,55.0511,40749.0
2019-03-29 13:50:00,60.44,60.53,60.43,60.44,19886.0,55.0511,55.1331,55.042,55.0511,19886.0
2019-03-29 13:55:00,60.44,60.54,60.41,60.51,49758.0,55.0511,55.1422,55.0238,55.1149,49758.0
2019-03-29 14:00:00,60.52,60.65,60.51,60.54,22530.0,55.124,55.2424,55.1149,55.1422,22530.0
2019-03-29 14:05:00,60.55,60.57,60.43,60.44,27464.0,55.1513,55.1695,55.042,55.0511,27464.0
2019-03-29 14:10:00,60.44,60.49,60.43,60.45,11843.0,55.0511,55.0967,55.042,55.0602,11843.0
2019-03-29 14:15:00,60.46,60.49,60.34,60.34,10081.0,55.0693,55.0967,54.96,54.96,10081.0
2019-03-29 14:20:00,60.33,60.37,60.32,60.34,14027.0,54.9509,54.9874,54.9418,54.96,14027.0
2019-03-29 14:25:00,60.34,60.36,60.3,60.31,10875.0,54.96,54.9783,54.9236,54.9327,10875.0
2019-03-29 14:30:00,60.32,60.44,60.29,60.41,56506.0,54.9418,55.0511,54.9145,55.0238,56506.0
2019-03-29 14:35:00,60.41,60.5,60.36,60.48,14428.0,55.0238,55.1058,54.9783,55.0876,14428.0
2019-03-29 14:40:00,60.49,60.52,60.43,60.51,100360.0,55.0967,55.124,55.042,55.1149,100360.0
2019-03-29 14:45:00,60.51,60.55,60.5,60.52,16238.0,55.1149,55.1513,55.1058,55.124,16238.0
2019-03-29 14:50:00,60.52,60.7,60.51,60.69,23571.0,55.124,55.2879,55.1149,55.2788,23571.0
2019-03-29 14:55:00,60.68,60.75,60.62,60.75,48457.0,55.2697,55.3335,55.2151,55.3335,48457.0
2019-03-29 15:00:00,60.75,60.75,60.68,60.69,15852.0,55.3335,55.3335,55.2697,55.2788,15852.0
2019-03-29 15:05:00,60.69,60.92,60.69,60.9,98726.0,55.2788,55.4883,55.2788,55.4701,98726.0
2019-03-29 15:10:00,60.93,60.95,60.78,60.93,103697.0,55.4974,55.5157,55.3608,55.4974,103697.0
2019-03-29 15:15:00,60.91,60.91,60.77,60.78,21942.0,55.4792,55.4792,55.3517,55.3608,21942.0
2019-03-29 15:20:00,60.75,60.93,60.7,60.76,44037.0,55.3335,55.4974,55.2879,55.3426,44037.0
2019-03-29 15:25:00,60.74,60.94,60.72,60.85,45541.0,55.3244,55.5065,55.3062,55.4246,45541.0
2019-03-29 15:30:00,60.85,60.96,60.76,60.83,67883.0,55.4246,55.5248,55.3426,55.4064,67883.0
2019-03-29 15:35:00,60.84,61.02,60.84,60.95,65897.0,55.4155,55.5794,55.4155,55.5157,65897.0
2019-03-29 15:40:00,60.95,60.95,60.81,60.87,55358.0,55.5157,55.5157,55.3881,55.4428,55358.0
2019-03-29 15:45:00,60.85,61.12,60.84,60.96,427886.0,55.4246,55.6705,55.4155,55.5248,427886.0
2019-03-29 15:50:00,60.96,61.05,60.92,60.97,132904.0,55.5248,55.6067,55.4883,55.5339,132904.0
2019-03-29 15:55:00,60.97,61.01,60.89,60.98,223668.0,55.5339,55.5703,55.461,55.543,223668.0
2019-04-01 09:30:00,62.45,62.9,62.28,62.79,272099.0,56.8819,57.2918,56.7271,57.1916,272099.0
2019-04-01 09:35:00,62.8,62.87,62.31,62.7,116720.0,57.2007,57.2645,56.7544,57.1096,116720.0
2019-04-01 09:40:00,62.73,62.78,62.65,62.76,48396.0,57.1369,57.1825,57.0641,57.1643,48396.0
2019-04-01 09:45:00,62.76,62.82,62.55,62.57,83015.0,57.1643,57.2189,56.973,56.9912,83015.0
2019-04-01 09:50:00,62.55,62.83,62.44,62.6,42875.0,56.973,57.228,56.8728,57.0185,42875.0
2019-04-01 09:55:00,62.6,62.63,62.47,62.54,18902.0,57.0185,57.0459,56.9001,56.9639,18902.0
2019-04-01 10:00:00,62.54,62.81,62.54,62.77,55726.0,56.9639,57.2098,56.9639,57.1734,55726.0
2019-04-01 10:05:00,62.78,62.86,62.75,62.77,96681.0,57.1825,57.2554,57.1552,57.1734,96681.0
2019-04-01 10:10:00,62.78,62.97,62.77,62.88,98726.0,57.1825,57.3555,57.1734,57.2736,98726.0
2019-04-01 10:15:00,62.87,62.87,62.78,62.83,35402.0,57.2645,57.2645,57.1825,57.228,35402.0
2019-04-01 10:20:00,62.83,62.94,62.71,62.72,51163.0,57.228,57.3282,57.1187,57.1278,51163.0
2019-04-01 10:25:00,62.73,62.82,62.68,62.8,25501.0,57.1369,57.2189,57.0914,57.2007,25501.0
2019-04-01 10:30:00,62.81,62.81,62.63,62.65,22948.0,57.2098,57.2098,57.0459,57.0641,22948.0
2019-04-01 10:35:00,62.65,62.69,62.6,62.65,28926.0,57.0641,57.1005,57.0185,57.0641,28926.0
2019-04-01 10:40:00,62.65,62.7,62.6,62.69,23157.0,57.0641,57.1096,57.0185,57.1005,23157.0
2019-04-01 10:45:00,62.7,62.75,62.67,62.75,26178.0,57.1096,57.1552,57.0823,57.1552,26178.0
2019-04-01 10:50:00,62.74,62.76,62.65,62.74,30763.0,57.1461,57.1643,57.0641,57.1461,30763.0
2019-04-01 10:55:00,62.73,62.84,62.72,62.83,24936.0,57.1369,57.2371,57.1278,57.228,24936.0
2019-04-01 11:00:00,62.84,62.95,62.8,62.91,22869.0,57.2371,57.3373,57.2007,57.3009,22869.0
2019-04-01 11:05:00,62.89,62.91,62.78,62.79,16655.0,57.2827,57.3009,57.1825,57.1916,16655.0
2019-04-01 11:10:00,62.8,62.82,62.71,62.71,13622.0,57.2007,57.2189,57.1187,57.1187,13622.0
2019-04-01 11:15:00,62.71,62.78,62.65,62.76,13372.0,57.1187,57.1825,57.0641,57.1643,13372.0
2019-04-01 11:20:00,62.76,62.77,62.7,62.72,22848.0,57.1643,57.1734,57.1096,57.1278,22848.0
2019-04-01 11:25:00,62.72,62.73,62.62,62.72,27736.0,57.1278,57.1369,57.0368,57.1278,27736.0
2019-04-01 11:30:00,62.73,62.8,62.7,62.8,43675.0,57.1369,57.2007,57.1096,57.2007,43675.0
2019-04-01 11:35:00,62.8,62.84,62.69,62.7,34509.0,57.2007,57.2371,57.1005,57.1096,34509.0
2019-04-01 11:40:00,62.69,62.79,62.69,62.75,21746.0,57.1005,57.1916,57.1005,57.1552,21746.0
2019-04-01 11:45:00,62.75,62.87,62.73,62.8,24463.0,57.1552,57.2645,57.1369,57.2007,24463.0
2019-04-01 11:50:00,62.81,62.83,62.79,62.83,16219.0,57.2098,57.228,57.1916,57.228,16219.0
2019-04-01 11:55:00,62.83,62.83,62.76,62.78,15579.0,57.228,57.228,57.1643,57.1825,15579.0
2019-04-01 12:00:00,62.79,62.81,62.76,62.77,20785.0,57.1916,57.2098,57.1643,57.1734,20785.0
2019-04-01 12:05:00,62.77,62.78,62.66,62.67,38287.0,57.1734,57.1825,57.0732,57.0823,38287.0
2019-04-01 12:10:00,62.67,62.76,62.67,62.73,20320.0,57.0823,57.1643,57.0823,57.1369,20320.0
2019-04-01 12:15:00,62.73,62.77,62.72,62.75,26029.0,57.1369,57.1734,57.1278,57.1552,26029.0
2019-04-01 12:20:00,62.75,62.86,62.74,62.81,28935.0,57.1552,57.2554,57.1461,57.2098,28935.0
2019-04-01 12:25:00,62.8,62.82,62.79,62.81,15292.0,57.2007,57.2189,57.1916,57.2098,15292.0
2019-04-01 12:30:00,62.8,62.86,62.79,62.85,17236.0,57.2007,57.2554,57.1916,57.2462,17236.0
2019-04-01 12:35:00,62.85,62.86,62.81,62.83,8835.0,57.2462,57.2554,57.2098,57.228,8835.0
2019-04-01 12:40:00,62.83,62.92,62.83,62.92,20563.0,57.228,57.31,57.228,57.31,20563.0
2019-04-01 12:45:00,62.93,62.98,62.92,62.93,63246.0,57.3191,57.3647,57.31,57.3191,63246.0
2019-04-01 12:50:00,62.93,62.97,62.9,62.97,23727.0,57.3191,57.3555,57.2918,57.3555,23727.0
2019-04-01 12:55:00,62.98,63.12,62.97,63.04,122060.0,57.3647,57.4922,57.3555,57.4193,122060.0
2019-04-01 13:00:00,63.04,63.07,62.94,63.05,34064.0,57.4193,57.4466,57.3282,57.4284,34064.0
2019-04-01 13:05:00,63.03,63.03,62.87,62.9,17552.0,57.4102,57.4102,57.2645,57.2918,17552.0
2019-04-01 13:10:00,62.88,62.88,62.84,62.87,10225.0,57.2736,57.2736,57.2371,57.2645,10225.0
2019-04-01 13:15:00,62.87,62.87,62.79,62.79,17195.0,57.2645,57.2645,57.1916,57.1916,17195.0
2019-04-01 13:20:00,62.8,62.84,62.8,62.84,10751.0,57.2007,57.2371,57.2007,57.2371,10751.0
2019-04-01 13:25:00,62.84,62.86,62.77,62.81,18312.0,57.2371,57.2554,57.1734,57.2098,18312.0
2019-04-01 13:30:00,62.81,62.85,62.76,62.83,14289.0,57.2098,57.2462,57.1643,57.228,14289.0
2019-04-01 13:35:00,62.82,62.88,62.82,62.87,11457.0,57.2189,57.2736,57.2189,57.2645,11457.0
2019-04-01 13:40:00,62.85,63.01,62.85,63.01,45699.0,57.2462,57.392,57.2462,57.392,45699.0
2019-04-01 13:45:00,63.01,63.06,62.98,63.06,56706.0,57.392,57.4375,57.3647,57.4375,56706.0
2019-04-01 13:50:00,63.06,63.11,63.04,63.08,14535.0,57.4375,57.4831,57.4193,57.4557,14535.0
2019-04-01 13:55:00,63.08,63.14,63.07,63.08,21047.0,57.4557,57.5104,57.4466,57.4557,21047.0
2019-04-01 14:00:00,63.08,63.15,63.05,63.13,20093.0,57.4557,57.5195,57.4284,57.5013,20093.0
2019-04-01 14:05:00,63.14,63.27,63.1,63.26,49781.0,57.5104,57.6288,57.474,57.6197,49781.0
2019-04-01 14:10:00,63.27,63.34,63.26,63.3,18688.0,57.6288,57.6926,57.6197,57.6561,18688.0
2019-04-01 14:15:00,63.29,63.34,63.29,63.32,23072.0,57.647,57.6926,57.647,57.6743,23072.0
2019-04-01 14:20:00,63.32,63.33,63.16,63.21,28431.0,57.6743,57.6834,57.5286,57.5741,28431.0
2019-04-01 14:25:00,63.22,63.26,63.14,63.16,18097.0,57.5833,57.6197,57.5104,57.5286,18097.0
2019-04-01 14:30:00,63.16,63.22,63.16,63.2,16586.0,57.5286,57.5833,57.5286,57.565,16586.0
2019-04-01 14:35:00,63.2,63.2,63.06,63.1,20230.0,57.565,57.565,57.4375,57.474,20230.0
2019-04-01 14:40:00,63.1,63.14,63.1,63.12,13692.0,57.474,57.5104,57.474,57.4922,13692.0
2019-04-01 14:45:00,63.11,63.11,62.99,63.05,31240.0,57.4831,57.4831,57.3738,57.4284,31240.0
2019-04-01 14:50:00,63.05,63.06,62.99,63.0,18162.0,57.4284,57.4375,57.3738,57.3829,18162.0
2019-04-01 14:55:00,63.0,63.05,62.99,62.99,13131.0,57.3829,57.4284,57.3738,57.3738,13131.0
2019-04-01 15:00:00,62.98,63.06,62.96,63.03,24218.0,57.3647,57.4375,57.3464,57.4102,24218.0
2019-04-01 15:05:00,63.04,63.21,63.03,63.21,34123.0,57.4193,57.5741,57.4102,57.5741,34123.0
2019-04-01 15:10:00,63.21,63.26,63.17,63.21,42353.0,57.5741,57.6197,57.5377,57.5741,42353.0
2019-04-01 15:15:00,63.2,63.28,63.15,63.23,24055.0,57.565,57.6379,57.5195,57.5924,24055.0
2019-04-01 15:20:00,63.23,63.23,63.13,63.16,23057.0,57.5924,57.5924,57.5013,57.5286,23057.0
2019-04-01 15:25:00,63.16,63.28,63.15,63.28,37659.0,57.5286,57.6379,57.5195,57.6379,37659.0
2019-04-01 15:30:00,63.28,63.39,63.23,63.33,88869.0,57.6379,57.7381,57.5924,57.6834,88869.0
2019-04-01 15:35:00,63.33,63.34,63.21,63.28,48611.0,57.6834,57.6926,57.5741,57.6379,48611.0
2019-04-01 15:40:00,63.28,63.28,63.16,63.2,63200.0,57.6379,57.6379,57.5286,57.565,63200.0
2019-04-01 15:45:00,63.2,63.24,63.07,63.16,80420.0,57.565,57.6015,57.4466,57.5286,80420.0
2019-04-01 15:50:00,63.15,63.32,63.13,63.3,123034.0,57.5195,57.6743,57.5013,57.6561,123034.0
2019-04-01 15:55:00,63.31,63.48,63.3,63.34,293098.0,57.6652,57.8201,57.6561,57.6926,293098.0
2019-04-02 09:30:00,63.43,63.55,63.08,63.3,108688.0,57.7745,57.8838,57.4557,57.6561,108688.0
2019-04-02 09:35:00,63.28,63.62,63.23,63.52,82322.0,57.6379,57.9476,57.5924,57.8565,82322.0
2019-04-02 09:40:00,63.52,63.58,63.31,63.43,118509.0,57.8565,57.9112,57.6652,57.7745,118509.0
2019-04-02 09:45:00,63.43,63.61,63.33,63.38,94060.0,57.7745,57.9385,57.6834,57.729,94060.0
2019-04-02 09:50:00,63.39,63.6,63.37,63.4,85481.0,57.7381,57.9294,57.7199,57.7472,85481.0
2019-04-02 09:55:00,63.42,63.58,63.33,63.57,45953.0,57.7654,57.9112,57.6834,57.9021,45953.0
2019-04-02 10:00:00,63.59,63.67,63.4,63.55,50959.0,57.9203,57.9931,57.7472,57.8838,50959.0
2019-04-02 10:05:00,63.55,63.67,63.54,63.58,70965.0,57.8838,57.9931,57.8747,57.9112,70965.0
2019-04-02 10:10:00,63.58,63.75,63.56,63.73,28382.0,57.9112,58.066,57.8929,58.0478,28382.0
2019-04-02 10:15:00,63.73,63.94,63.72,63.93,144792.0,58.0478,58.2391,58.0387,58.23,144792.0
2019-04-02 10:20:00,63.93,64.08,63.91,63.96,134455.0,58.23,58.3666,58.2117,58.2573,134455.0
2019-04-02 10:25:00,63.97,64.09,63.92,64.04,118629.0,58.2664,58.3757,58.2208,58.3301,118629.0
2019-04-02 10:30:00,64.07,64.07,63.97,64.0,109578.0,58.3575,58.3575,58.2664,58.2937,109578.0
2019-04-02 10:35:00,64.0,64.03,63.94,63.96,85364.0,58.2937,58.321,58.2391,58.2573,85364.0
2019-04-02 10:40:00,63.95,64.02,63.86,64.0,50637.0,58.2482,58.3119,58.1662,58.2937,50637.0
2019-04-02 10:45:00,64.01,64.07,63.99,64.02,25594.0,58.3028,58.3575,58.2846,58.3119,25594.0
2019-04-02 10:50:00,64.03,64.13,64.02,64.07,39959.0,58.321,58.4121,58.3119,58.3575,39959.0
2019-04-02 10:55:00,64.08,64.14,64.01,64.03,76912.0,58.3666,58.4212,58.3028,58.321,76912.0
2019-04-02 11:00:00,64.02,64.05,63.92,63.96,69027.0,58.3119,58.3393,58.2208,58.2573,69027.0
2019-04-02 11:05:00,63.96,64.0,63.84,63.88,27587.0,58.2573,58.2937,58.148,58.1844,27587.0
2019-04-02 11:10:00,63.88,63.92,63.84,63.87,55279.0,58.1844,58.2208,58.148,58.1753,55279.0
2019-04-02 11:15:00,63.85,63.97,63.85,63.96,23480.0,58.1571,58.2664,58.1571,58.2573,23480.0
2019-04-02 11:20:00,63.95,64.03,63.9,63.98,14017.0,58.2482,58.321,58.2026,58.2755,14017.0
2019-04-02 11:25:00,63.98,64.04,63.91,64.0,32881.0,58.2755,58.3301,58.2117,58.2937,32881.0
2019-04-02 11:30:00,63.99,64.01,63.95,63.96,35209.0,58.2846,58.3028,58.2482,58.2573,35209.0
2019-04-02 11:35:00,63.96,64.0,63.91,63.92,58792.0,58.2573,58.2937,58.2117,58.2208,58792.0
2019-04-02 11:40:00,63.93,63.97,63.87,63.88,16517.0,58.23,58.2664,58.1753,58.1844,16517.0
2019-04-02 11:45:00,63.88,64.07,63.88,64.05,22066.0,58.1844,58.3575,58.1844,58.3393,22066.0
2019-04-02 11:50:00,64.06,64.13,64.05,64.1,32213.0,58.3484,58.4121,58.3393,58.3848,32213.0
2019-04-02 11:55:00,64.1,64.14,64.01,64.01,28830.0,58.3848,58.4212,58.3028,58.3028,28830.0
2019-04-02 12:00:00,64.02,64.07,64.0,64.06,14701.0,58.3119,58.3575,58.2937,58.3484,14701.0
2019-04-02 12:05:00,64.06,64.06,63.9,63.92,65369.0,58.3484,58.3484,58.2026,58.2208,65369.0
2019-04-02 12:10:00,63.92,64.03,63.91,63.94,25691.0,58.2208,58.321,58.2117,58.2391,25691.0
2019-04-02 12:15:00,63.96,63.97,63.9,63.92,58081.0,58.2573,58.2664,58.2026,58.2208,58081.0
2019-04-02 12:20:00,63.92,63.97,63.88,63.92,107362.0,58.2208,58.2664,58.1844,58.2208,107362.0
2019-04-02 12:25:00,63.92,63.93,63.82,63.88,14772.0,58.2208,58.23,58.1298,58.1844,14772.0
2019-04-02 12:30:00,63.87,64.0,63.86,63.99,49453.0,58.1753,58.2937,58.1662,58.2846,49453.0
2019-04-02 12:35:00,64.01,64.09,63.99,64.08,16624.0,58.3028,58.3757,58.2846,58.3666,16624.0
2019-04-02 12:40:00,64.08,64.11,64.02,64.09,35858.0,58.3666,58.3939,58.3119,58.3757,35858.0
2019-04-02 12:45:00,64.08,64.22,64.03,64.09,62485.0,58.3666,58.4941,58.321,58.3757,62485.0
2019-04-02 12:50:00,64.09,64.1,63.99,64.06,25695.0,58.3757,58.3848,58.2846,58.3484,25695.0
2019-04-02 12:55:00,64.06,64.14,64.05,64.12,59911.0,58.3484,58.4212,58.3393,58.403,59911.0
2019-04-02 13:00:00,64.13,64.22,64.11,64.21,67362.0,58.4121,58.4941,58.3939,58.485,67362.0
2019-04-02 13:05:00,64.2,64.29,64.17,64.24,77695.0,58.4759,58.5579,58.4486,58.5123,77695.0
2019-04-02 13:10:00,64.25,64.27,64.19,64.26,25741.0,58.5214,58.5396,58.4668,58.5305,25741.0
2019-04-02 13:15:00,64.27,64.37,64.25,64.3,72130.0,58.5396,58.6307,58.5214,58.567,72130.0
2019-04-02 13:20:00,64.3,64.37,64.25,64.35,91785.0,58.567,58.6307,58.5214,58.6125,91785.0
2019-04-02 13:25:00,64.34,64.37,64.26,64.27,43835.0,58.6034,58.6307,58.5305,58.5396,43835.0
2019-04-02 13:30:00,64.28,64.32,64.26,64.31,16137.0,58.5487,58.5852,58.5305,58.5761,16137.0
2019-04-02 13:35:00,64.31,64.37,64.29,64.34,26706.0,58.5761,58.6307,58.5579,58.6034,26706.0
2019-04-02 13:40:00,64.35,64.44,64.35,64.42,31609.0,58.6125,58.6945,58.6125,58.6763,31609.0
2019-04-02 13:45:00,64.42,64.49,64.37,64.49,18675.0,58.6763,58.74,58.6307,58.74,18675.0
2019-04-02 13:50:00,64.5,64.5,64.37,64.45,30544.0,58.7491,58.7491,58.6307,58.7036,30544.0
2019-04-02 13:55:00,64.46,64.51,64.42,64.49,54233.0,58.7127,58.7582,58.6763,58.74,54233.0
2019-04-02 14:00:00,64.49,64.52,64.43,64.5,24286.0,58.74,58.7673,58.6854,58.7491,24286.0
2019-04-02 14:05:00,64.51,64.57,64.49,64.55,35316.0,58.7582,58.8129,58.74,58.7947,35316.0
2019-04-02 14:10:00,64.54,64.62,64.53,64.56,109207.0,58.7856,58.8584,58.7765,58.8038,109207.0
2019-04-02 14:15:00,64.57,64.62,64.51,64.54,44323.0,58.8129,58.8584,58.7582,58.7856,44323.0
2019-04-02 14:20:00,64.55,64.58,64.51,64.54,46045.0,58.7947,58.822,58.7582,58.7856,46045.0
2019-04-02 14:25:00,64.55,64.59,64.54,64.56,30562.0,58.7947,58.8311,58.7856,58.8038,30562.0
2019-04-02 14:30:00,64.56,64.6,64.48,64.54,62625.0,58.8038,58.8402,58.7309,58.7856,62625.0
2019-04-02 14:35:00,64.54,64.6,64.52,64.56,59095.0,58.7856,58.8402,58.7673,58.8038,59095.0
2019-04-02 14:40:00,64.56,64.67,64.55,64.67,50149.0,58.8038,58.904,58.7947,58.904,50149.0
2019-04-02 14:45:00,64.67,64.75,64.66,64.68,106925.0,58.904,58.9768,58.8949,58.9131,106925.0
2019-04-02 14:50:00,64.67,64.82,64.67,64.77,84472.0,58.904,59.0406,58.904,58.9951,84472.0
2019-04-02 14:55:00,64.77,64.8,64.69,64.74,50240.0,58.9951,59.0224,58.9222,58.9677,50240.0
2019-04-02 15:00:00,64.74,64.75,64.7,64.7,35763.0,58.9677,58.9768,58.9313,58.9313,35763.0
2019-04-02 15:05:00,64.7,64.78,64.7,64.75,41047.0,58.9313,59.0042,58.9313,58.9768,41047.0
2019-04-02 15:10:00,64.73,64.75,64.69,64.72,96301.0,58.9586,58.9768,58.9222,58.9495,96301.0
2019-04-02 15:15:00,64.73,64.76,64.5,64.52,70938.0,58.9586,58.9859,58.7491,58.7673,70938.0
2019-04-02 15:20:00,64.51,64.54,64.39,64.53,41087.0,58.7582,58.7856,58.6489,58.7765,41087.0
2019-04-02 15:25:00,64.52,64.64,64.5,64.59,59158.0,58.7673,58.8766,58.7491,58.8311,59158.0
2019-04-02 15:30:00,64.59,64.69,64.55,64.67,48767.0,58.8311,58.9222,58.7947,58.904,48767.0
2019-04-02 15:35:00,64.67,64.73,64.61,64.73,71631.0,58.904,58.9586,58.8493,58.9586,71631.0
2019-04-02 15:40:00,64.73,64.87,64.7,64.87,129938.0,58.9586,59.0861,58.9313,59.0861,129938.0
2019-04-02 15:45:00,64.86,64.98,64.79,64.97,162086.0,59.077,59.1863,59.0133,59.1772,162086.0
2019-04-02 15:50:00,64.96,64.98,64.87,64.98,224672.0,59.1681,59.1863,59.0861,59.1863,224672.0
2019-04-02 15:55:00,64.97,64.98,64.8,64.85,383195.0,59.1772,59.1863,59.0224,59.0679,383195.0
2019-04-03 09:30:00,65.0,65.1,64.85,64.96,159831.0,59.2046,59.2956,59.0679,59.1681,159831.0
2019-04-03 09:35:00,64.95,65.69,64.95,65.48,106048.0,59.159,59.833,59.159,59.6418,106048.0
2019-04-03 09:40:00,65.5,66.05,65.44,65.69,127430.0,59.66,60.1609,59.6053,59.833,127430.0
2019-04-03 09:45:00,65.7,65.73,65.26,65.49,82970.0,59.8421,59.8695,59.4414,59.6509,82970.0
2019-04-03 09:50:00,65.5,65.56,65.09,65.14,69423.0,59.66,59.7146,59.2865,59.3321,69423.0
2019-04-03 09:55:00,65.13,65.23,65.06,65.09,50955.0,59.323,59.414,59.2592,59.2865,50955.0
2019-04-03 10:00:00,65.08,65.1,64.78,64.94,97679.0,59.2774,59.2956,59.0042,59.1499,97679.0
2019-04-03 10:05:00,64.93,65.05,64.91,64.99,50140.0,59.1408,59.2501,59.1226,59.1954,50140.0
2019-04-03 10:10:00,64.99,65.21,64.99,65.17,44522.0,59.1954,59.3958,59.1954,59.3594,44522.0
2019-04-03 10:15:00,65.18,65.53,65.18,65.5,63118.0,59.3685,59.6873,59.3685,59.66,63118.0
2019-04-03 10:20:00,65.53,65.57,65.4,65.43,79367.0,59.6873,59.7237,59.5689,59.5962,79367.0
2019-04-03 10:25:00,65.42,65.49,65.29,65.37,72896.0,59.5871,59.6509,59.4687,59.5416,72896.0
2019-04-03 10:30:00,65.35,65.38,65.26,65.3,26465.0,59.5233,59.5507,59.4414,59.4778,26465.0
2019-04-03 10:35:00,65.29,65.35,65.26,65.32,29831.0,59.4687,59.5233,59.4414,59.496,29831.0
2019-04-03 10:40:00,65.31,65.38,65.25,65.25,48665.0,59.4869,59.5507,59.4323,59.4323,48665.0
2019-04-03 10:45:00,65.21,65.31,65.1,65.27,76153.0,59.3958,59.4869,59.2956,59.4505,76153.0
2019-04-03 10:50:00,65.28,65.32,65.24,65.27,22905.0,59.4596,59.496,59.4232,59.4505,22905.0
2019-04-03 10:55:00,65.28,65.47,65.28,65.36,47510.0,59.4596,59.6326,59.4596,59.5325,47510.0
2019-04-03 11:00:00,65.37,65.55,65.35,65.53,62503.0,59.5416,59.7055,59.5233,59.6873,62503.0
2019-04-03 11:05:00,65.52,65.63,65.45,65.52,51646.0,59.6782,59.7784,59.6144,59.6782,51646.0
2019-04-03 11:10:00,65.52,65.57,65.42,65.54,35133.0,59.6782,59.7237,59.5871,59.6964,35133.0
2019-04-03 11:15:00,65.55,65.68,65.55,65.68,20534.0,59.7055,59.8239,59.7055,59.8239,20534.0
2019-04-03 11:20:00,65.66,65.69,65.59,65.62,27883.0,59.8057,59.833,59.7419,59.7693,27883.0
2019-04-03 11:25:00,65.64,65.69,65.61,65.61,29312.0,59.7875,59.833,59.7602,59.7602,29312.0
2019-04-03 11:30:00,65.62,65.75,65.53,65.55,82726.0,59.7693,59.8877,59.6873,59.7055,82726.0
2019-04-03 11:35:00,65.56,65.6,65.51,65.57,15804.0,59.7146,59.7511,59.6691,59.7237,15804.0
2019-04-03 11:40:00,65.56,65.58,65.34,65.38,43859.0,59.7146,59.7328,59.5142,59.5507,43859.0
2019-04-03 11:45:00,65.38,65.4,65.27,65.3,26817.0,59.5507,59.5689,59.4505,59.4778,26817.0
2019-04-03 11:50:00,65.3,65.46,65.29,65.39,18673.0,59.4778,59.6235,59.4687,59.5598,18673.0
2019-04-03 11:55:00,65.41,65.41,65.33,65.34,10824.0,59.578,59.578,59.5051,59.5142,10824.0
2019-04-03 12:00:00,65.34,65.39,65.31,65.36,26613.0,59.5142,59.5598,59.4869,59.5325,26613.0
2019-04-03 12:05:00,65.36,65.39,65.29,65.39,15143.0,59.5325,59.5598,59.4687,59.5598,15143.0
2019-04-03 12:10:00,65.38,65.38,65.22,65.23,25631.0,59.5507,59.5507,59.4049,59.414,25631.0
2019-04-03 12:15:00,65.21,65.25,65.17,65.22,21230.0,59.3958,59.4323,59.3594,59.4049,21230.0
2019-04-03 12:20:00,65.21,65.24,65.12,65.18,23862.0,59.3958,59.4232,59.3139,59.3685,23862.0
2019-04-03 12:25:00,65.19,65.33,65.19,65.29,14624.0,59.3776,59.5051,59.3776,59.4687,14624.0
2019-04-03 12:30:00,65.28,65.3,65.26,65.29,8710.0,59.4596,59.4778,59.4414,59.4687,8710.0
2019-04-03 12:35:00,65.28,65.29,65.17,65.22,9246.0,59.4596,59.4687,59.3594,59.4049,9246.0
2019-04-03 12:40:00,65.23,65.24,65.16,65.23,13121.0,59.414,59.4232,59.3503,59.414,13121.0
2019-04-03 12:45:00,65.23,65.25,65.18,65.23,19595.0,59.414,59.4323,59.3685,59.414,19595.0
2019-04-03 12:50:00,65.24,65.25,65.13,65.15,38257.0,59.4232,59.4323,59.323,59.3412,38257.0
2019-04-03 12:55:00,65.16,65.17,65.01,65.01,35248.0,59.3503,59.3594,59.2137,59.2137,35248.0
2019-04-03 13:00:00,65.01,65.11,64.98,65.08,38794.0,59.2137,59.3047,59.1863,59.2774,38794.0
2019-04-03 13:05:00,65.09,65.13,65.05,65.09,14072.0,59.2865,59.323,59.2501,59.2865,14072.0
2019-04-03 13:10:00,65.1,65.12,65.01,65.03,17094.0,59.2956,59.3139,59.2137,59.2319,17094.0
2019-04-03 13:15:00,65.03,65.09,65.03,65.05,13227.0,59.2319,59.2865,59.2319,59.2501,13227.0
2019-04-03 13:20:00,65.04,65.12,64.9,65.02,36798.0,59.241,59.3139,59.1135,59.2228,36798.0
2019-04-03 13:25:00,65.01,65.02,64.99,65.02,10790.0,59.2137,59.2228,59.1954,59.2228,10790.0
2019-04-03 13:30:00,65.02,65.05,64.97,65.03,15669.0,59.2228,59.2501,59.1772,59.2319,15669.0
2019-04-03 13:35:00,65.0,65.04,64.98,65.03,12262.0,59.2046,59.241,59.1863,59.2319,12262.0
2019-04-03 13:40:00,65.03,65.03,64.88,64.9,24870.0,59.2319,59.2319,59.0953,59.1135,24870.0
2019-04-03 13:45:00,64.9,64.92,64.82,64.82,13949.0,59.1135,59.1317,59.0406,59.0406,13949.0
2019-04-03 13:50:00,64.82,64.82,64.67,64.69,38762.0,59.0406,59.0406,58.904,58.9222,38762.0
2019-04-03 13:55:00,64.69,64.74,64.62,64.64,11130.0,58.9222,58.9677,58.8584,58.8766,11130.0
2019-04-03 14:00:00,64.65,64.65,64.49,64.51,50937.0,58.8858,58.8858,58.74,58.7582,50937.0
2019-04-03 14:05:00,64.53,64.56,64.5,64.55,57142.0,58.7765,58.8038,58.7491,58.7947,57142.0
2019-04-03 14:10:00,64.54,64.56,64.49,64.49,43842.0,58.7856,58.8038,58.74,58.74,43842.0
2019-04-03 14:15:00,64.49,64.55,64.47,64.49,28781.0,58.74,58.7947,58.7218,58.74,28781.0
2019-04-03 14:20:00,64.5,64.69,64.49,64.67,27494.0,58.7491,58.9222,58.74,58.904,27494.0
2019-04-03 14:25:00,64.67,64.77,64.67,64.72,12959.0,58.904,58.9951,58.904,58.9495,12959.0
2019-04-03 14:30:00,64.72,64.72,64.58,64.61,28447.0,58.9495,58.9495,58.822,58.8493,28447.0
2019-04-03 14:35:00,64.6,64.66,64.52,64.55,31585.0,58.8402,58.8949,58.7673,58.7947,31585.0
2019-04-03 14:40:00,64.55,64.59,64.54,64.56,25174.0,58.7947,58.8311,58.7856,58.8038,25174.0
2019-04-03 14:45:00,64.57,64.62,64.56,64.6,23166.0,58.8129,58.8584,58.8038,58.8402,23166.0
2019-04-03 14:50:00,64.6,64.64,64.56,64.62,24427.0,58.8402,58.8766,58.8038,58.8584,24427.0
2019-04-03 14:55:00,64.62,64.62,64.55,64.56,20951.0,58.8584,58.8584,58.7947,58.8038,20951.0
2019-04-03 15:00:00,64.56,64.63,64.51,64.53,39392.0,58.8038,58.8675,58.7582,58.7765,39392.0
2019-04-03 15:05:00,64.53,64.53,64.41,64.43,52451.0,58.7765,58.7765,58.6672,58.6854,52451.0
2019-04-03 15:10:00,64.43,64.44,64.27,64.28,46564.0,58.6854,58.6945,58.5396,58.5487,46564.0
2019-04-03 15:15:00,64.28,64.36,64.24,64.27,38786.0,58.5487,58.6216,58.5123,58.5396,38786.0
2019-04-03 15:20:00,64.27,64.31,64.18,64.28,46593.0,58.5396,58.5761,58.4577,58.5487,46593.0
2019-04-03 15:25:00,64.28,64.41,64.27,64.41,39022.0,58.5487,58.6672,58.5396,58.6672,39022.0
2019-04-03 15:30:00,64.41,64.47,64.36,64.39,53786.0,58.6672,58.7218,58.6216,58.6489,53786.0
2019-04-03 15:35:00,64.39,64.44,64.3,64.3,66291.0,58.6489,58.6945,58.567,58.567,66291.0
2019-04-03 15:40:00,64.3,64.35,64.25,64.26,96755.0,58.567,58.6125,58.5214,58.5305,96755.0
2019-04-03 15:45:00,64.25,64.39,64.24,64.37,92449.0,58.5214,58.6489,58.5123,58.6307,92449.0
2019-04-03 15:50:00,64.37,64.39,64.25,64.26,244849.0,58.6307,58.6489,58.5214,58.5305,244849.0
2019-04-03 15:55:00,64.26,64.29,64.04,64.21,406438.0,58.5305,58.5579,58.3301,58.485,406438.0
2019-04-04 09:30:00,64.33,64.4,64.01,64.39,65976.0,58.5943,58.658,58.3028,58.6489,65976.0
2019-04-04 09:35:00,64.34,64.72,64.29,64.7,50044.0,58.6034,58.9495,58.5579,58.9313,50044.0
2019-04-04 09:40:00,64.7,64.85,64.62,64.62,40066.0,58.9313,59.0679,58.8584,58.8584,40066.0
2019-04-04 09:45:00,64.64,64.76,64.6,64.69,27740.0,58.8766,58.9859,58.8402,58.9222,27740.0
2019-04-04 09:50:00,64.72,64.89,64.66,64.69,43514.0,58.9495,59.1044,58.8949,58.9222,43514.0
2019-04-04 09:55:00,64.68,64.8,64.68,64.71,22563.0,58.9131,59.0224,58.9131,58.9404,22563.0
2019-04-04 10:00:00,64.71,64.75,64.6,64.68,21699.0,58.9404,58.9768,58.8402,58.9131,21699.0
2019-04-04 10:05:00,64.68,64.77,64.6,64.6,37324.0,58.9131,58.9951,58.8402,58.8402,37324.0
2019-04-04 10:10:00,64.58,64.71,64.57,64.69,32884.0,58.822,58.9404,58.8129,58.9222,32884.0
2019-04-04 10:15:00,64.7,64.79,64.65,64.67,42669.0,58.9313,59.0133,58.8858,58.904,42669.0
2019-04-04 10:20:00,64.7,64.76,64.66,64.71,12282.0,58.9313,58.9859,58.8949,58.9404,12282.0
2019-04-04 10:25:00,64.71,64.87,64.71,64.84,207623.0,58.9404,59.0861,58.9404,59.0588,207623.0
2019-04-04 10:30:00,64.86,64.88,64.68,64.85,119436.0,59.077,59.0953,58.9131,59.0679,119436.0
2019-04-04 10:35:00,64.87,65.08,64.76,65.01,87160.0,59.0861,59.2774,58.9859,59.2137,87160.0
2019-04-04 10:40:00,65.03,65.2,65.0,65.07,35971.0,59.2319,59.3867,59.2046,59.2683,35971.0
2019-04-04 10:45:00,65.09,65.34,65.09,65.34,41539.0,59.2865,59.5142,59.2865,59.5142,41539.0
2019-04-04 10:50:00,65.34,65.34,65.15,65.17,48095.0,59.5142,59.5142,59.3412,59.3594,48095.0
2019-04-04 10:55:00,65.16,65.18,65.08,65.08,37347.0,59.3503,59.3685,59.2774,59.2774,37347.0
2019-04-04 11:00:00,65.08,65.09,64.98,65.02,57180.0,59.2774,59.2865,59.1863,59.2228,57180.0
2019-04-04 11:05:00,65.03,65.09,64.98,65.05,26377.0,59.2319,59.2865,59.1863,59.2501,26377.0
2019-04-04 11:10:00,65.04,65.19,65.02,65.06,16024.0,59.241,59.3776,59.2228,59.2592,16024.0
2019-04-04 11:15:00,65.05,65.06,64.86,64.86,19381.0,59.2501,59.2592,59.077,59.077,19381.0
2019-04-04 11:20:00,64.83,64.87,64.77,64.85,13848.0,59.0497,59.0861,58.9951,59.0679,13848.0
2019-04-04 11:25:00,64.87,64.91,64.84,64.84,14176.0,59.0861,59.1226,59.0588,59.0588,14176.0
2019-04-04 11:30:00,64.84,64.86,64.78,64.78,16150.0,59.0588,59.077,59.0042,59.0042,16150.0
2019-04-04 11:35:00,64.78,64.94,64.77,64.94,16875.0,59.0042,59.1499,58.9951,59.1499,16875.0
2019-04-04 11:40:00,64.94,64.94,64.83,64.84,14183.0,59.1499,59.1499,59.0497,59.0588,14183.0
2019-04-04 11:45:00,64.84,64.88,64.77,64.77,12145.0,59.0588,59.0953,58.9951,58.9951,12145.0
2019-04-04 11:50:00,64.75,64.75,64.69,64.72,14853.0,58.9768,58.9768,58.9222,58.9495,14853.0
2019-04-04 11:55:00,64.73,64.88,64.72,64.81,15778.0,58.9586,59.0953,58.9495,59.0315,15778.0
2019-04-04 12:00:00,64.81,64.9,64.76,64.89,15763.0,59.0315,59.1135,58.9859,59.1044,15763.0
2019-04-04 12:05:00,64.89,64.91,64.86,64.87,22013.0,59.1044,59.1226,59.077,59.0861,22013.0
2019-04-04 12:10:00,64.86,64.9,64.85,64.86,25066.0,59.077,59.1135,59.0679,59.077,25066.0
2019-04-04 12:15:00,64.86,64.87,64.78,64.82,63463.0,59.077,59.0861,59.0042,59.0406,63463.0
2019-04-04 12:20:00,64.82,64.94,64.82,64.9,12889.0,59.0406,59.1499,59.0406,59.1135,12889.0
2019-04-04 12:25:00,64.91,64.96,64.89,64.91,14213.0,59.1226,59.1681,59.1044,59.1226,14213.0
2019-04-04 12:30:00,64.91,64.94,64.88,64.94,20148.0,59.1226,59.1499,59.0953,59.1499,20148.0
2019-04-04 12:35:00,64.93,64.99,64.92,64.97,13850.0,59.1408,59.1954,59.1317,59.1772,13850.0
2019-04-04 12:40:00,64.95,64.99,64.92,64.98,15054.0,59.159,59.1954,59.1317,59.1863,15054.0
2019-04-04 12:45:00,64.98,64.99,64.93,64.98,17417.0,59.1863,59.1954,59.1408,59.1863,17417.0
2019-04-04 12:50:00,64.99,65.04,64.98,65.0,43130.0,59.1954,59.241,59.1863,59.2046,43130.0
2019-04-04 12:55:00,65.0,65.03,64.97,64.98,19166.0,59.2046,59.2319,59.1772,59.1863,19166.0
2019-04-04 13:00:00,64.99,65.01,64.94,64.95,17817.0,59.1954,59.2137,59.1499,59.159,17817.0
2019-04-04 13:05:00,64.97,65.01,64.96,65.0,14912.0,59.1772,59.2137,59.1681,59.2046,14912.0
2019-04-04 13:10:00,65.0,65.01,64.96,64.96,18133.0,59.2046,59.2137,59.1681,59.1681,18133.0
2019-04-04 13:15:00,64.96,65.01,64.91,65.0,114481.0,59.1681,59.2137,59.1226,59.2046,114481.0
2019-04-04 13:20:00,65.0,65.01,64.97,64.98,67281.0,59.2046,59.2137,59.1772,59.1863,67281.0
2019-04-04 13:25:00,64.97,65.06,64.89,65.01,122229.0,59.1772,59.2592,59.1044,59.2137,122229.0
2019-04-04 13:30:00,65.0,65.12,64.97,65.12,15664.0,59.2046,59.3139,59.1772,59.3139,15664.0
2019-04-04 13:35:00,65.11,65.17,65.08,65.16,16301.0,59.3047,59.3594,59.2774,59.3503,16301.0
2019-04-04 13:40:00,65.17,65.19,65.1,65.16,15558.0,59.3594,59.3776,59.2956,59.3503,15558.0
2019-04-04 13:45:00,65.17,65.18,65.11,65.13,8648.0,59.3594,59.3685,59.3047,59.323,8648.0
2019-04-04 13:50:00,65.14,65.18,65.13,65.17,12276.0,59.3321,59.3685,59.323,59.3594,12276.0
2019-04-04 13:55:00,65.17,65.18,65.09,65.09,11450.0,59.3594,59.3685,59.2865,59.2865,11450.0
2019-04-04 14:00:00,65.1,65.1,65.02,65.05,10144.0,59.2956,59.2956,59.2228,59.2501,10144.0
2019-04-04 14:05:00,65.05,65.09,65.03,65.05,9480.0,59.2501,59.2865,59.2319,59.2501,9480.0
2019-04-04 14:10:00,65.05,65.15,65.03,65.14,17648.0,59.2501,59.3412,59.2319,59.3321,17648.0
2019-04-04 14:15:00,65.14,65.17,65.09,65.12,12574.0,59.3321,59.3594,59.2865,59.3139,12574.0
2019-04-04 14:20:00,65.11,65.21,65.1,65.16,41754.0,59.3047,59.3958,59.2956,59.3503,41754.0
2019-04-04 14:25:00,65.17,65.17,65.09,65.11,13377.0,59.3594,59.3594,59.2865,59.3047,13377.0
2019-04-04 14:30:00,65.1,65.12,65.05,65.07,14735.0,59.2956,59.3139,59.2501,59.2683,14735.0
2019-04-04 14:35:00,65.07,65.08,65.03,65.04,14415.0,59.2683,59.2774,59.2319,59.241,14415.0
2019-04-04 14:40:00,65.03,65.13,65.03,65.12,28816.0,59.2319,59.323,59.2319,59.3139,28816.0
2019-04-04 14:45:00,65.12,65.18,65.1,65.14,15786.0,59.3139,59.3685,59.2956,59.3321,15786.0
2019-04-04 14:50:00,65.15,65.23,65.14,65.17,22554.0,59.3412,59.414,59.3321,59.3594,22554.0
2019-04-04 14:55:00,65.16,65.26,65.16,65.26,60115.0,59.3503,59.4414,59.3503,59.4414,60115.0
2019-04-04 15:00:00,65.25,65.27,65.22,65.25,37961.0,59.4323,59.4505,59.4049,59.4323,37961.0
2019-04-04 15:05:00,65.24,65.28,65.22,65.22,37841.0,59.4232,59.4596,59.4049,59.4049,37841.0
2019-04-04 15:10:00,65.22,65.33,65.22,65.3,38265.0,59.4049,59.5051,59.4049,59.4778,38265.0
2019-04-04 15:15:00,65.3,65.36,65.29,65.34,37362.0,59.4778,59.5325,59.4687,59.5142,37362.0
2019-04-04 15:20:00,65.34,65.38,65.29,65.33,50194.0,59.5142,59.5507,59.4687,59.5051,50194.0
2019-04-04 15:25:00,65.32,65.41,65.31,65.39,102944.0,59.496,59.578,59.4869,59.5598,102944.0
2019-04-04 15:30:00,65.4,65.51,65.38,65.46,129936.0,59.5689,59.6691,59.5507,59.6235,129936.0
2019-04-04 15:35:00,65.47,65.57,65.46,65.51,57320.0,59.6326,59.7237,59.6235,59.6691,57320.0
2019-04-04 15:40:00,65.51,65.54,65.4,65.45,76496.0,59.6691,59.6964,59.5689,59.6144,76496.0
2019-04-04 15:45:00,65.45,65.49,65.42,65.49,144547.0,59.6144,59.6509,59.5871,59.6509,144547.0
2019-04-04 15:50:00,65.5,65.58,65.42,65.57,96121.0,59.66,59.7328,59.5871,59.7237,96121.0
2019-04-04 15:55:00,65.58,65.68,65.5,65.65,323709.0,59.7328,59.8239,59.66,59.7966,323709.0
2019-04-05 09:30:00,65.73,65.97,65.65,65.65,81154.0,59.8695,60.0881,59.7966,59.7966,81154.0
2019-04-05 09:35:00,65.65,65.75,65.58,65.6,57535.0,59.7966,59.8877,59.7328,59.7511,57535.0
2019-04-05 09:40:00,65.6,65.61,65.39,65.51,29735.0,59.7511,59.7602,59.5598,59.6691,29735.0
2019-04-05 09:45:00,65.52,65.62,65.52,65.55,43027.0,59.6782,59.7693,59.6782,59.7055,43027.0
2019-04-05 09:50:00,65.55,65.74,65.48,65.71,49809.0,59.7055,59.8786,59.6418,59.8512,49809.0
2019-04-05 09:55:00,65.7,65.71,65.46,65.47,22245.0,59.8421,59.8512,59.6235,59.6326,22245.0
2019-04-05 10:00:00,65.48,65.69,65.47,65.64,29060.0,59.6418,59.833,59.6326,59.7875,29060.0
2019-04-05 10:05:00,65.65,65.74,65.63,65.7,32215.0,59.7966,59.8786,59.7784,59.8421,32215.0
2019-04-05 10:10:00,65.69,65.73,65.61,65.71,23128.0,59.833,59.8695,59.7602,59.8512,23128.0
2019-04-05 10:15:00,65.71,65.71,65.61,65.61,28526.0,59.8512,59.8512,59.7602,59.7602,28526.0
2019-04-05 10:20:00,65.61,65.7,65.6,65.69,23304.0,59.7602,59.8421,59.7511,59.833,23304.0
2019-04-05 10:25:00,65.69,65.75,65.62,65.74,28669.0,59.833,59.8877,59.7693,59.8786,28669.0
2019-04-05 10:30:00,65.74,65.87,65.73,65.79,57201.0,59.8786,59.997,59.8695,59.9241,57201.0
2019-04-05 10:35:00,65.79,65.81,65.68,65.73,26847.0,59.9241,59.9423,59.8239,59.8695,26847.0
2019-04-05 10:40:00,65.73,65.76,65.56,65.62,28584.0,59.8695,59.8968,59.7146,59.7693,28584.0
2019-04-05 10:45:00,65.63,65.83,65.62,65.83,42471.0,59.7784,59.9605,59.7693,59.9605,42471.0
2019-04-05 10:50:00,65.84,65.89,65.83,65.86,22332.0,59.9697,60.0152,59.9605,59.9879,22332.0
2019-04-05 10:55:00,65.86,65.87,65.72,65.72,20765.0,59.9879,59.997,59.8604,59.8604,20765.0
2019-04-05 11:00:00,65.74,65.77,65.67,65.68,21484.0,59.8786,59.9059,59.8148,59.8239,21484.0
2019-04-05 11:05:00,65.68,65.77,65.67,65.7,23313.0,59.8239,59.9059,59.8148,59.8421,23313.0
2019-04-05 11:10:00,65.71,65.83,65.7,65.78,21360.0,59.8512,59.9605,59.8421,59.915,21360.0
2019-04-05 11:15:00,65.79,65.9,65.78,65.87,42751.0,59.9241,60.0243,59.915,59.997,42751.0
2019-04-05 11:20:00,65.87,65.89,65.79,65.79,16236.0,59.997,60.0152,59.9241,59.9241,16236.0
2019-04-05 11:25:00,65.76,65.79,65.67,65.76,18411.0,59.8968,59.9241,59.8148,59.8968,18411.0
2019-04-05 11:30:00,65.75,65.81,65.7,65.71,17112.0,59.8877,59.9423,59.8421,59.8512,17112.0
2019-04-05 11:35:00,65.72,65.76,65.72,65.73,13124.0,59.8604,59.8968,59.8604,59.8695,13124.0
2019-04-05 11:40:00,65.73,65.74,65.7,65.73,10255.0,59.8695,59.8786,59.8421,59.8695,10255.0
2019-04-05 11:45:00,65.73,65.74,65.69,65.69,9300.0,59.8695,59.8786,59.833,59.833,9300.0
2019-04-05 11:50:00,65.7,65.7,65.57,65.59,30922.0,59.8421,59.8421,59.7237,59.7419,30922.0
2019-04-05 11:55:00,65.6,65.62,65.49,65.51,33397.0,59.7511,59.7693,59.6509,59.6691,33397.0
2019-04-05 12:00:00,65.53,65.54,65.4,65.42,28869.0,59.6873,59.6964,59.5689,59.5871,28869.0
2019-04-05 12:05:00,65.41,65.57,65.41,65.56,30204.0,59.578,59.7237,59.578,59.7146,30204.0
2019-04-05 12:10:00,65.56,65.63,65.55,65.55,18044.0,59.7146,59.7784,59.7055,59.7055,18044.0
2019-04-05 12:15:00,65.56,65.62,65.56,65.59,10149.0,59.7146,59.7693,59.7146,59.7419,10149.0
2019-04-05 12:20:00,65.59,65.61,65.51,65.54,14350.0,59.7419,59.7602,59.6691,59.6964,14350.0
2019-04-05 12:25:00,65.53,65.55,65.51,65.53,12284.0,59.6873,59.7055,59.6691,59.6873,12284.0
2019-04-05 12:30:00,65.53,65.54,65.43,65.48,21161.0,59.6873,59.6964,59.5962,59.6418,21161.0
2019-04-05 12:35:00,65.48,65.52,65.47,65.5,10350.0,59.6418,59.6782,59.6326,59.66,10350.0
2019-04-05 12:40:00,65.5,65.51,65.46,65.48,17066.0,59.66,59.6691,59.6235,59.6418,17066.0
2019-04-05 12:45:00,65.49,65.58,65.49,65.56,24159.0,59.6509,59.7328,59.6509,59.7146,24159.0
2019-04-05 12:50:00,65.56,65.63,65.56,65.59,16688.0,59.7146,59.7784,59.7146,59.7419,16688.0
2019-04-05 12:55:00,65.6,65.65,65.6,65.64,9204.0,59.7511,59.7966,59.7511,59.7875,9204.0
2019-04-05 13:00:00,65.64,65.69,65.62,65.63,11843.0,59.7875,59.833,59.7693,59.7784,11843.0
2019-04-05 13:05:00,65.63,65.66,65.59,65.65,14217.0,59.7784,59.8057,59.7419,59.7966,14217.0
2019-04-05 13:10:00,65.65,65.68,65.64,65.67,7520.0,59.7966,59.8239,59.7875,59.8148,7520.0
2019-04-05 13:15:00,65.67,65.76,65.66,65.76,29000.0,59.8148,59.8968,59.8057,59.8968,29000.0
2019-04-05 13:20:00,65.76,65.79,65.73,65.74,19002.0,59.8968,59.9241,59.8695,59.8786,19002.0
2019-04-05 13:25:00,65.74,65.8,65.72,65.8,12161.0,59.8786,59.9332,59.8604,59.9332,12161.0
2019-04-05 13:30:00,65.79,65.79,65.69,65.72,11192.0,59.9241,59.9241,59.833,59.8604,11192.0
2019-04-05 13:35:00,65.73,65.75,65.69,65.75,9938.0,59.8695,59.8877,59.833,59.8877,9938.0
2019-04-05 13:40:00,65.74,65.74,65.69,65.7,14089.0,59.8786,59.8786,59.833,59.8421,14089.0
2019-04-05 13:45:00,65.7,65.72,65.69,65.7,10290.0,59.8421,59.8604,59.833,59.8421,10290.0
2019-04-05 13:50:00,65.7,65.75,65.7,65.73,7818.0,59.8421,59.8877,59.8421,59.8695,7818.0
2019-04-05 13:55:00,65.73,65.79,65.71,65.77,16744.0,59.8695,59.9241,59.8512,59.9059,16744.0
2019-04-05 14:00:00,65.78,65.83,65.76,65.83,9499.0,59.915,59.9605,59.8968,59.9605,9499.0
2019-04-05 14:05:00,65.82,65.86,65.82,65.85,9881.0,59.9514,59.9879,59.9514,59.9788,9881.0
2019-04-05 14:10:00,65.85,65.85,65.81,65.83,25331.0,59.9788,59.9788,59.9423,59.9605,25331.0
2019-04-05 14:15:00,65.85,65.85,65.76,65.78,13536.0,59.9788,59.9788,59.8968,59.915,13536.0
2019-04-05 14:20:00,65.78,65.78,65.73,65.75,14401.0,59.915,59.915,59.8695,59.8877,14401.0
2019-04-05 14:25:00,65.76,65.79,65.73,65.77,12425.0,59.8968,59.9241,59.8695,59.9059,12425.0
2019-04-05 14:30:00,65.76,65.76,65.67,65.7,15346.0,59.8968,59.8968,59.8148,59.8421,15346.0
2019-04-05 14:35:00,65.7,65.71,65.69,65.71,11711.0,59.8421,59.8512,59.833,59.8512,11711.0
2019-04-05 14:40:00,65.71,65.73,65.67,65.67,23382.0,59.8512,59.8695,59.8148,59.8148,23382.0
2019-04-05 14:45:00,65.68,65.71,65.66,65.7,28440.0,59.8239,59.8512,59.8057,59.8421,28440.0
2019-04-05 14:50:00,65.7,65.75,65.68,65.72,16068.0,59.8421,59.8877,59.8239,59.8604,16068.0
2019-04-05 14:55:00,65.73,65.76,65.7,65.71,22844.0,59.8695,59.8968,59.8421,59.8512,22844.0
2019-04-05 15:00:00,65.71,65.72,65.69,65.7,22430.0,59.8512,59.8604,59.833,59.8421,22430.0
2019-04-05 15:05:00,65.71,65.72,65.67,65.7,32262.0,59.8512,59.8604,59.8148,59.8421,32262.0
2019-04-05 15:10:00,65.7,65.72,65.69,65.71,24718.0,59.8421,59.8604,59.833,59.8512,24718.0
2019-04-05 15:15:00,65.7,65.8,65.69,65.8,28275.0,59.8421,59.9332,59.833,59.9332,28275.0
2019-04-05 15:20:00,65.79,65.83,65.79,65.79,31044.0,59.9241,59.9605,59.9241,59.9241,31044.0
2019-04-05 15:25:00,65.78,65.86,65.78,65.83,21824.0,59.915,59.9879,59.915,59.9605,21824.0
2019-04-05 15:30:00,65.83,65.85,65.81,65.84,35519.0,59.9605,59.9788,59.9423,59.9697,35519.0
2019-04-05 15:35:00,65.84,65.85,65.78,65.83,28186.0,59.9697,59.9788,59.915,59.9605,28186.0
2019-04-05 15:40:00,65.82,65.83,65.78,65.81,53258.0,59.9514,59.9605,59.915,59.9423,53258.0
2019-04-05 15:45:00,65.81,65.83,65.78,65.79,50482.0,59.9423,59.9605,59.915,59.9241,50482.0
2019-04-05 15:50:00,65.79,65.81,65.74,65.76,85777.0,59.9241,59.9423,59.8786,59.8968,85777.0
2019-04-05 15:55:00,65.76,65.92,65.76,65.91,155808.0,59.8968,60.0425,59.8968,60.0334,155808.0
2019-04-08 09:30:00,66.31,66.47,66.0,66.05,73951.0,60.3978,60.5435,60.1154,60.1609,73951.0
2019-04-08 09:35:00,66.05,66.05,65.6,65.81,79995.0,60.1609,60.1609,59.7511,59.9423,79995.0
2019-04-08 09:40:00,65.81,66.19,65.77,65.9,38346.0,59.9423,60.2885,59.9059,60.0243,38346.0
2019-04-08 09:45:00,65.82,66.12,65.82,65.91,41631.0,59.9514,60.2247,59.9514,60.0334,41631.0
2019-04-08 09:50:00,65.9,65.94,65.78,65.83,29393.0,60.0243,60.0607,59.915,59.9605,29393.0
2019-04-08 09:55:00,65.86,66.01,65.82,65.83,26825.0,59.9879,60.1245,59.9514,59.9605,26825.0
2019-04-08 10:00:00,65.83,65.92,65.81,65.84,23090.0,59.9605,60.0425,59.9423,59.9697,23090.0
2019-04-08 10:05:00,65.83,65.86,65.74,65.74,27637.0,59.9605,59.9879,59.8786,59.8786,27637.0
2019-04-08 10:10:00,65.76,65.85,65.74,65.78,37148.0,59.8968,59.9788,59.8786,59.915,37148.0
2019-04-08 10:15:00,65.79,65.95,65.75,65.91,11412.0,59.9241,60.0698,59.8877,60.0334,11412.0
2019-04-08 10:20:00,65.92,65.94,65.85,65.9,9065.0,60.0425,60.0607,59.9788,60.0243,9065.0
2019-04-08 10:25:00,65.92,65.97,65.81,65.83,10566.0,60.0425,60.0881,59.9423,59.9605,10566.0
2019-04-08 10:30:00,65.85,65.93,65.85,65.86,14066.0,59.9788,60.0516,59.9788,59.9879,14066.0
2019-04-08 10:35:00,65.87,65.91,65.8,65.8,19416.0,59.997,60.0334,59.9332,59.9332,19416.0
2019-04-08 10:40:00,65.82,65.86,65.71,65.75,9100.0,59.9514,59.9879,59.8512,59.8877,9100.0
2019-04-08 10:45:00,65.73,65.82,65.73,65.77,12386.0,59.8695,59.9514,59.8695,59.9059,12386.0
2019-04-08 10:50:00,65.75,65.96,65.75,65.89,21669.0,59.8877,60.079,59.8877,60.0152,21669.0
2019-04-08 10:55:00,65.91,65.91,65.82,65.91,10717.0,60.0334,60.0334,59.9514,60.0334,10717.0
2019-04-08 11:00:00,65.91,66.06,65.9,66.04,19705.0,60.0334,60.17,60.0243,60.1518,19705.0
2019-04-08 11:05:00,66.03,66.05,65.95,65.95,19054.0,60.1427,60.1609,60.0698,60.0698,19054.0
2019-04-08 11:10:00,65.94,65.95,65.89,65.92,10220.0,60.0607,60.0698,60.0152,60.0425,10220.0
2019-04-08 11:15:00,65.93,65.97,65.91,65.95,18205.0,60.0516,60.0881,60.0334,60.0698,18205.0
2019-04-08 11:20:00,65.95,65.95,65.84,65.88,11133.0,60.0698,60.0698,59.9697,60.0061,11133.0
2019-04-08 11:25:00,65.9,66.03,65.9,66.02,21513.0,60.0243,60.1427,60.0243,60.1336,21513.0
2019-04-08 11:30:00,66.01,66.09,65.99,66.04,18257.0,60.1245,60.1974,60.1063,60.1518,18257.0
2019-04-08 11:35:00,66.06,66.15,66.05,66.13,19231.0,60.17,60.252,60.1609,60.2338,19231.0
2019-04-08 11:40:00,66.13,66.14,66.07,66.07,16806.0,60.2338,60.2429,60.1791,60.1791,16806.0
2019-04-08 11:45:00,66.07,66.09,66.0,66.03,25392.0,60.1791,60.1974,60.1154,60.1427,25392.0
2019-04-08 11:50:00,66.04,66.06,66.0,66.01,9390.0,60.1518,60.17,60.1154,60.1245,9390.0
2019-04-08 11:55:00,66.03,66.05,66.0,66.03,5729.0,60.1427,60.1609,60.1154,60.1427,5729.0
2019-04-08 12:00:00,66.03,66.04,65.9,65.91,10467.0,60.1427,60.1518,60.0243,60.0334,10467.0
2019-04-08 12:05:00,65.92,66.01,65.91,65.98,11932.0,60.0425,60.1245,60.0334,60.0972,11932.0
2019-04-08 12:10:00,65.97,66.02,65.96,65.98,6503.0,60.0881,60.1336,60.079,60.0972,6503.0
2019-04-08 12:15:00,65.99,66.03,65.98,66.01,7722.0,60.1063,60.1427,60.0972,60.1245,7722.0
2019-04-08 12:20:00,66.01,66.03,65.95,65.98,10303.0,60.1245,60.1427,60.0698,60.0972,10303.0
2019-04-08 12:25:00,65.98,66.02,65.97,66.01,17087.0,60.0972,60.1336,60.0881,60.1245,17087.0
2019-04-08 12:30:00,65.99,66.01,65.97,65.97,9212.0,60.1063,60.1245,60.0881,60.0881,9212.0
2019-04-08 12:35:00,65.98,66.01,65.98,66.0,7168.0,60.0972,60.1245,60.0972,60.1154,7168.0
2019-04-08 12:40:00,66.0,66.01,65.98,65.99,5381.0,60.1154,60.1245,60.0972,60.1063,5381.0
2019-04-08 12:45:00,65.99,66.04,65.99,66.03,3562.0,60.1063,60.1518,60.1063,60.1427,3562.0
2019-04-08 12:50:00,66.05,66.08,66.01,66.02,6682.0,60.1609,60.1883,60.1245,60.1336,6682.0
2019-04-08 12:55:00,66.02,66.07,66.02,66.04,4952.0,60.1336,60.1791,60.1336,60.1518,4952.0
2019-04-08 13:00:00,66.04,66.06,66.03,66.03,37999.0,60.1518,60.17,60.1427,60.1427,37999.0
2019-04-08 13:05:00,66.03,66.03,65.98,65.99,10863.0,60.1427,60.1427,60.0972,60.1063,10863.0
2019-04-08 13:10:00,65.98,66.0,65.91,65.92,15787.0,60.0972,60.1154,60.0334,60.0425,15787.0
2019-04-08 13:15:00,65.93,66.02,65.91,65.96,15449.0,60.0516,60.1336,60.0334,60.079,15449.0
2019-04-08 13:20:00,65.96,66.0,65.96,65.99,5576.0,60.079,60.1154,60.079,60.1063,5576.0
2019-04-08 13:25:00,65.99,66.0,65.96,65.97,8533.0,60.1063,60.1154,60.079,60.0881,8533.0
2019-04-08 13:30:00,65.97,66.02,65.97,66.02,6648.0,60.0881,60.1336,60.0881,60.1336,6648.0
2019-04-08 13:35:00,66.01,66.02,66.0,66.0,4500.0,60.1245,60.1336,60.1154,60.1154,4500.0
2019-04-08 13:40:00,65.99,65.99,65.92,65.93,11728.0,60.1063,60.1063,60.0425,60.0516,11728.0
2019-04-08 13:45:00,65.93,65.96,65.89,65.96,40258.0,60.0516,60.079,60.0152,60.079,40258.0
2019-04-08 13:50:00,65.97,66.0,65.95,65.98,6870.0,60.0881,60.1154,60.0698,60.0972,6870.0
2019-04-08 13:55:00,65.97,65.98,65.95,65.96,9414.0,60.0881,60.0972,60.0698,60.079,9414.0
2019-04-08 14:00:00,65.97,65.98,65.93,65.93,5021.0,60.0881,60.0972,60.0516,60.0516,5021.0
2019-04-08 14:05:00,65.93,66.0,65.93,66.0,13678.0,60.0516,60.1154,60.0516,60.1154,13678.0
2019-04-08 14:10:00,66.0,66.01,65.97,66.0,7918.0,60.1154,60.1245,60.0881,60.1154,7918.0
2019-04-08 14:15:00,66.01,66.07,65.97,65.98,20066.0,60.1245,60.1791,60.0881,60.0972,20066.0
2019-04-08 14:20:00,65.98,65.99,65.95,65.95,5700.0,60.0972,60.1063,60.0698,60.0698,5700.0
2019-04-08 14:25:00,65.95,66.02,65.95,65.99,9226.0,60.0698,60.1336,60.0698,60.1063,9226.0
2019-04-08 14:30:00,65.99,66.02,65.98,65.99,15405.0,60.1063,60.1336,60.0972,60.1063,15405.0
2019-04-08 14:35:00,65.99,66.05,65.98,66.04,11092.0,60.1063,60.1609,60.0972,60.1518,11092.0
2019-04-08 14:40:00,66.05,66.05,65.98,65.99,14035.0,60.1609,60.1609,60.0972,60.1063,14035.0
2019-04-08 14:45:00,65.99,66.0,65.91,65.91,5513.0,60.1063,60.1154,60.0334,60.0334,5513.0
2019-04-08 14:50:00,65.92,65.95,65.91,65.93,9343.0,60.0425,60.0698,60.0334,60.0516,9343.0
2019-04-08 14:55:00,65.93,65.96,65.93,65.96,8022.0,60.0516,60.079,60.0516,60.079,8022.0
2019-04-08 15:00:00,65.95,65.98,65.93,65.97,8226.0,60.0698,60.0972,60.0516,60.0881,8226.0
2019-04-08 15:05:00,65.98,66.01,65.96,65.97,8337.0,60.0972,60.1245,60.079,60.0881,8337.0
2019-04-08 15:10:00,65.98,66.0,65.97,65.98,8225.0,60.0972,60.1154,60.0881,60.0972,8225.0
2019-04-08 15:15:00,65.98,66.0,65.97,65.98,10455.0,60.0972,60.1154,60.0881,60.0972,10455.0
2019-04-08 15:20:00,65.99,65.99,65.92,65.93,9786.0,60.1063,60.1063,60.0425,60.0516,9786.0
2019-04-08 15:25:00,65.93,65.95,65.91,65.92,26133.0,60.0516,60.0698,60.0334,60.0425,26133.0
2019-04-08 15:30:00,65.91,65.97,65.89,65.93,26809.0,60.0334,60.0881,60.0152,60.0516,26809.0
2019-04-08 15:35:00,65.94,65.94,65.84,65.84,30488.0,60.0607,60.0607,59.9697,59.9697,30488.0
2019-04-08 15:40:00,65.85,65.88,65.83,65.83,21887.0,59.9788,60.0061,59.9605,59.9605,21887.0
2019-04-08 15:45:00,65.83,65.88,65.83,65.84,54867.0,59.9605,60.0061,59.9605,59.9697,54867.0
2019-04-08 15:50:00,65.84,65.94,65.82,65.92,80441.0,59.9697,60.0607,59.9514,60.0425,80441.0
2019-04-08 15:55:00,65.93,66.05,65.9,66.04,214561.0,60.0516,60.1609,60.0243,60.1518,214561.0
2019-04-09 09:30:00,65.52,65.63,65.23,65.42,89879.0,59.6782,59.7784,59.414,59.5871,89879.0
2019-04-09 09:35:00,65.38,65.42,65.07,65.27,75587.0,59.5507,59.5871,59.2683,59.4505,75587.0
2019-04-09 09:40:00,65.24,65.3,65.2,65.27,11898.0,59.4232,59.4778,59.3867,59.4505,11898.0
2019-04-09 09:45:00,65.25,65.42,65.18,65.27,46411.0,59.4323,59.5871,59.3685,59.4505,46411.0
2019-04-09 09:50:00,65.28,65.44,65.28,65.39,27965.0,59.4596,59.6053,59.4596,59.5598,27965.0
2019-04-09 09:55:00,65.39,65.44,65.21,65.23,27559.0,59.5598,59.6053,59.3958,59.414,27559.0
2019-04-09 10:00:00,65.21,65.38,65.18,65.38,14491.0,59.3958,59.5507,59.3685,59.5507,14491.0
2019-04-09 10:05:00,65.39,65.58,65.38,65.51,26012.0,59.5598,59.7328,59.5507,59.6691,26012.0
2019-04-09 10:10:00,65.48,65.49,65.31,65.34,28827.0,59.6418,59.6509,59.4869,59.5142,28827.0
2019-04-09 10:15:00,65.34,65.37,65.27,65.34,21132.0,59.5142,59.5416,59.4505,59.5142,21132.0
2019-04-09 10:20:00,65.33,65.44,65.3,65.41,10252.0,59.5051,59.6053,59.4778,59.578,10252.0
2019-04-09 10:25:00,65.41,65.42,65.32,65.35,14564.0,59.578,59.5871,59.496,59.5233,14564.0
2019-04-09 10:30:00,65.35,65.38,65.22,65.24,25445.0,59.5233,59.5507,59.4049,59.4232,25445.0
2019-04-09 10:35:00,65.25,65.39,65.21,65.28,16794.0,59.4323,59.5598,59.3958,59.4596,16794.0
2019-04-09 10:40:00,65.3,65.36,65.22,65.26,35963.0,59.4778,59.5325,59.4049,59.4414,35963.0
2019-04-09 10:45:00,65.23,65.29,65.23,65.26,7241.0,59.414,59.4687,59.414,59.4414,7241.0
2019-04-09 10:50:00,65.25,65.32,65.23,65.31,26211.0,59.4323,59.496,59.414,59.4869,26211.0
2019-04-09 10:55:00,65.31,65.37,65.26,65.32,13326.0,59.4869,59.5416,59.4414,59.496,13326.0
2019-04-09 11:00:00,65.32,65.53,65.27,65.53,19496.0,59.496,59.6873,59.4505,59.6873,19496.0
2019-04-09 11:05:00,65.53,65.54,65.43,65.44,34199.0,59.6873,59.6964,59.5962,59.6053,34199.0
2019-04-09 11:10:00,65.42,65.49,65.41,65.43,49445.0,59.5871,59.6509,59.578,59.5962,49445.0
2019-04-09 11:15:00,65.43,65.48,65.42,65.46,29374.0,59.5962,59.6418,59.5871,59.6235,29374.0
2019-04-09 11:20:00,65.47,65.49,65.43,65.43,18854.0,59.6326,59.6509,59.5962,59.5962,18854.0
2019-04-09 11:25:00,65.43,65.44,65.41,65.41,47541.0,59.5962,59.6053,59.578,59.578,47541.0
2019-04-09 11:30:00,65.41,65.44,65.4,65.4,33339.0,59.578,59.6053,59.5689,59.5689,33339.0
2019-04-09 11:35:00,65.41,65.52,65.4,65.52,14738.0,59.578,59.6782,59.5689,59.6782,14738.0
2019-04-09 11:40:00,65.51,65.54,65.49,65.53,10369.0,59.6691,59.6964,59.6509,59.6873,10369.0
2019-04-09 11:45:00,65.53,65.62,65.53,65.61,8229.0,59.6873,59.7693,59.6873,59.7602,8229.0
2019-04-09 11:50:00,65.61,65.64,65.55,65.57,13278.0,59.7602,59.7875,59.7055,59.7237,13278.0
2019-04-09 11:55:00,65.58,65.61,65.56,65.58,9775.0,59.7328,59.7602,59.7146,59.7328,9775.0
2019-04-09 12:00:00,65.59,65.6,65.55,65.56,9942.0,59.7419,59.7511,59.7055,59.7146,9942.0
2019-04-09 12:05:00,65.56,65.62,65.55,65.62,23171.0,59.7146,59.7693,59.7055,59.7693,23171.0
2019-04-09 12:10:00,65.61,65.62,65.57,65.6,10009.0,59.7602,59.7693,59.7237,59.7511,10009.0
2019-04-09 12:15:00,65.59,65.63,65.57,65.6,11526.0,59.7419,59.7784,59.7237,59.7511,11526.0
2019-04-09 12:20:00,65.61,65.64,65.55,65.57,8296.0,59.7602,59.7875,59.7055,59.7237,8296.0
2019-04-09 12:25:00,65.56,65.57,65.54,65.55,14962.0,59.7146,59.7237,59.6964,59.7055,14962.0
2019-04-09 12:30:00,65.54,65.55,65.49,65.49,10895.0,59.6964,59.7055,59.6509,59.6509,10895.0
2019-04-09 12:35:00,65.51,65.59,65.5,65.55,9192.0,59.6691,59.7419,59.66,59.7055,9192.0
2019-04-09 12:40:00,65.53,65.55,65.48,65.48,11406.0,59.6873,59.7055,59.6418,59.6418,11406.0
2019-04-09 12:45:00,65.5,65.52,65.45,65.45,7934.0,59.66,59.6782,59.6144,59.6144,7934.0
2019-04-09 12:50:00,65.45,65.46,65.38,65.43,13256.0,59.6144,59.6235,59.5507,59.5962,13256.0
2019-04-09 12:55:00,65.44,65.48,65.43,65.43,10425.0,59.6053,59.6418,59.5962,59.5962,10425.0
2019-04-09 13:00:00,65.43,65.49,65.41,65.49,22147.0,59.5962,59.6509,59.578,59.6509,22147.0
2019-04-09 13:05:00,65.48,65.49,65.41,65.41,12686.0,59.6418,59.6509,59.578,59.578,12686.0
2019-04-09 13:10:00,65.43,65.44,65.4,65.42,8934.0,59.5962,59.6053,59.5689,59.5871,8934.0
2019-04-09 13:15:00,65.43,65.5,65.42,65.42,16416.0,59.5962,59.66,59.5871,59.5871,16416.0
2019-04-09 13:20:00,65.43,65.44,65.4,65.44,7469.0,59.5962,59.6053,59.5689,59.6053,7469.0
2019-04-09 13:25:00,65.43,65.43,65.37,65.4,8386.0,59.5962,59.5962,59.5416,59.5689,8386.0
2019-04-09 13:30:00,65.39,65.41,65.36,65.41,8208.0,59.5598,59.578,59.5325,59.578,8208.0
2019-04-09 13:35:00,65.4,65.46,65.4,65.42,14228.0,59.5689,59.6235,59.5689,59.5871,14228.0
2019-04-09 13:40:00,65.42,65.47,65.39,65.43,16936.0,59.5871,59.6326,59.5598,59.5962,16936.0
2019-04-09 13:45:00,65.43,65.45,65.42,65.45,9044.0,59.5962,59.6144,59.5871,59.6144,9044.0
2019-04-09 13:50:00,65.44,65.45,65.43,65.44,9500.0,59.6053,59.6144,59.5962,59.6053,9500.0
2019-04-09 13:55:00,65.42,65.44,65.42,65.43,7653.0,59.5871,59.6053,59.5871,59.5962,7653.0
2019-04-09 14:00:00,65.44,65.45,65.39,65.42,10316.0,59.6053,59.6144,59.5598,59.5871,10316.0
2019-04-09 14:05:00,65.42,65.42,65.35,65.36,20534.0,59.5871,59.5871,59.5233,59.5325,20534.0
2019-04-09 14:10:00,65.36,65.43,65.35,65.42,19668.0,59.5325,59.5962,59.5233,59.5871,19668.0
2019-04-09 14:15:00,65.41,65.48,65.41,65.42,9542.0,59.578,59.6418,59.578,59.5871,9542.0
2019-04-09 14:20:00,65.43,65.44,65.39,65.39,11573.0,59.5962,59.6053,59.5598,59.5598,11573.0
2019-04-09 14:25:00,65.39,65.41,65.37,65.39,12801.0,59.5598,59.578,59.5416,59.5598,12801.0
2019-04-09 14:30:00,65.39,65.41,65.36,65.37,9294.0,59.5598,59.578,59.5325,59.5416,9294.0
2019-04-09 14:35:00,65.37,65.4,65.37,65.4,9228.0,59.5416,59.5689,59.5416,59.5689,9228.0
2019-04-09 14:40:00,65.4,65.41,65.27,65.29,10766.0,59.5689,59.578,59.4505,59.4687,10766.0
2019-04-09 14:45:00,65.29,65.31,65.26,65.31,30958.0,59.4687,59.4869,59.4414,59.4869,30958.0
2019-04-09 14:50:00,65.32,65.34,65.29,65.3,14043.0,59.496,59.5142,59.4687,59.4778,14043.0
2019-04-09 14:55:00,65.31,65.33,65.29,65.31,11637.0,59.4869,59.5051,59.4687,59.4869,11637.0
2019-04-09 15:00:00,65.32,65.4,65.3,65.39,16869.0,59.496,59.5689,59.4778,59.5598,16869.0
2019-04-09 15:05:00,65.38,65.39,65.29,65.31,27843.0,59.5507,59.5598,59.4687,59.4869,27843.0
2019-04-09 15:10:00,65.32,65.36,65.29,65.35,20004.0,59.496,59.5325,59.4687,59.5233,20004.0
2019-04-09 15:15:00,65.34,65.4,65.34,65.4,15773.0,59.5142,59.5689,59.5142,59.5689,15773.0
2019-04-09 15:20:00,65.39,65.4,65.32,65.32,17641.0,59.5598,59.5689,59.496,59.496,17641.0
2019-04-09 15:25:00,65.31,65.32,65.28,65.3,26376.0,59.4869,59.496,59.4596,59.4778,26376.0
2019-04-09 15:30:00,65.3,65.38,65.29,65.38,33267.0,59.4778,59.5507,59.4687,59.5507,33267.0
2019-04-09 15:35:00,65.37,65.48,65.36,65.48,40006.0,59.5416,59.6418,59.5325,59.6418,40006.0
2019-04-09 15:40:00,65.48,65.53,65.47,65.52,52468.0,59.6418,59.6873,59.6326,59.6782,52468.0
2019-04-09 15:45:00,65.52,65.56,65.49,65.56,40810.0,59.6782,59.7146,59.6509,59.7146,40810.0
2019-04-09 15:50:00,65.56,65.58,65.51,65.54,115681.0,59.7146,59.7328,59.6691,59.6964,115681.0
2019-04-09 15:55:00,65.53,65.56,65.5,65.54,205226.0,59.6873,59.7146,59.66,59.6964,205226.0
2019-04-10 09:30:00,65.93,65.96,65.64,65.8,35731.0,60.0516,60.079,59.7875,59.9332,35731.0
2019-04-10 09:35:00,65.79,65.92,65.64,65.75,33255.0,59.9241,60.0425,59.7875,59.8877,33255.0
2019-04-10 09:40:00,65.75,65.83,65.56,65.83,18991.0,59.8877,59.9605,59.7146,59.9605,18991.0
2019-04-10 09:45:00,65.78,66.14,65.78,65.91,41995.0,59.915,60.2429,59.915,60.0334,41995.0
2019-04-10 09:50:00,65.91,65.91,65.84,65.85,17050.0,60.0334,60.0334,59.9697,59.9788,17050.0
2019-04-10 09:55:00,65.86,65.97,65.85,65.94,8188.0,59.9879,60.0881,59.9788,60.0607,8188.0
2019-04-10 10:00:00,65.91,65.98,65.82,65.83,16968.0,60.0334,60.0972,59.9514,59.9605,16968.0
2019-04-10 10:05:00,65.83,65.84,65.66,65.66,16220.0,59.9605,59.9697,59.8057,59.8057,16220.0
2019-04-10 10:10:00,65.67,65.84,65.67,65.84,12805.0,59.8148,59.9697,59.8148,59.9697,12805.0
2019-04-10 10:15:00,65.84,65.88,65.76,65.77,13076.0,59.9697,60.0061,59.8968,59.9059,13076.0
2019-04-10 10:20:00,65.8,65.85,65.77,65.82,7899.0,59.9332,59.9788,59.9059,59.9514,7899.0
2019-04-10 10:25:00,65.81,65.84,65.73,65.8,10296.0,59.9423,59.9697,59.8695,59.9332,10296.0
2019-04-10 10:30:00,65.81,65.84,65.7,65.77,9196.0,59.9423,59.9697,59.8421,59.9059,9196.0
2019-04-10 10:35:00,65.76,65.81,65.72,65.76,7195.0,59.8968,59.9423,59.8604,59.8968,7195.0
2019-04-10 10:40:00,65.77,65.83,65.76,65.77,9548.0,59.9059,59.9605,59.8968,59.9059,9548.0
2019-04-10 10:45:00,65.81,65.92,65.81,65.92,8960.0,59.9423,60.0425,59.9423,60.0425,8960.0
2019-04-10 10:50:00,65.94,66.05,65.92,65.93,26106.0,60.0607,60.1609,60.0425,60.0516,26106.0
2019-04-10 10:55:00,65.95,66.01,65.9,65.91,7868.0,60.0698,60.1245,60.0243,60.0334,7868.0
2019-04-10 11:00:00,65.92,66.08,65.92,65.99,15695.0,60.0425,60.1883,60.0425,60.1063,15695.0
2019-04-10 11:05:00,65.99,66.05,65.98,66.02,13085.0,60.1063,60.1609,60.0972,60.1336,13085.0
2019-04-10 11:10:00,66.01,66.05,65.98,66.04,11904.0,60.1245,60.1609,60.0972,60.1518,11904.0
2019-04-10 11:15:00,66.03,66.07,65.93,65.99,19920.0,60.1427,60.1791,60.0516,60.1063,19920.0
2019-04-10 11:20:00,65.99,65.99,65.91,65.98,12796.0,60.1063,60.1063,60.0334,60.0972,12796.0
2019-04-10 11:25:00,65.98,66.02,65.95,65.97,8488.0,60.0972,60.1336,60.0698,60.0881,8488.0
2019-04-10 11:30:00,65.99,66.08,65.98,66.06,17441.0,60.1063,60.1883,60.0972,60.17,17441.0
2019-04-10 11:35:00,66.06,66.17,66.06,66.17,35202.0,60.17,60.2702,60.17,60.2702,35202.0
2019-04-10 11:40:00,66.16,66.16,66.08,66.09,8342.0,60.2611,60.2611,60.1883,60.1974,8342.0
2019-04-10 11:45:00,66.09,66.15,66.07,66.1,10393.0,60.1974,60.252,60.1791,60.2065,10393.0
2019-04-10 11:50:00,66.1,66.12,66.04,66.04,8548.0,60.2065,60.2247,60.1518,60.1518,8548.0
2019-04-10 11:55:00,66.04,66.06,66.02,66.06,8878.0,60.1518,60.17,60.1336,60.17,8878.0
2019-04-10 12:00:00,66.06,66.08,66.02,66.07,11743.0,60.17,60.1883,60.1336,60.1791,11743.0
2019-04-10 12:05:00,66.07,66.12,66.06,66.12,13444.0,60.1791,60.2247,60.17,60.2247,13444.0
2019-04-10 12:10:00,66.12,66.16,66.11,66.16,13134.0,60.2247,60.2611,60.2156,60.2611,13134.0
2019-04-10 12:15:00,66.17,66.2,66.16,66.18,11639.0,60.2702,60.2976,60.2611,60.2793,11639.0
2019-04-10 12:20:00,66.17,66.18,66.15,66.18,10930.0,60.2702,60.2793,60.252,60.2793,10930.0
2019-04-10 12:25:00,66.17,66.18,66.09,66.15,15278.0,60.2702,60.2793,60.1974,60.252,15278.0
2019-04-10 12:30:00,66.15,66.17,66.12,66.15,6040.0,60.252,60.2702,60.2247,60.252,6040.0
2019-04-10 12:35:00,66.15,66.15,66.11,66.14,8286.0,60.252,60.252,60.2156,60.2429,8286.0
2019-04-10 12:40:00,66.13,66.14,66.08,66.09,9892.0,60.2338,60.2429,60.1883,60.1974,9892.0
2019-04-10 12:45:00,66.08,66.09,66.05,66.09,9203.0,60.1883,60.1974,60.1609,60.1974,9203.0
2019-04-10 12:50:00,66.08,66.13,66.07,66.12,10092.0,60.1883,60.2338,60.1791,60.2247,10092.0
2019-04-10 12:55:00,66.12,66.13,66.06,66.09,12138.0,60.2247,60.2338,60.17,60.1974,12138.0
2019-04-10 13:00:00,66.1,66.12,66.04,66.07,19830.0,60.2065,60.2247,60.1518,60.1791,19830.0
2019-04-10 13:05:00,66.06,66.08,66.04,66.04,7698.0,60.17,60.1883,60.1518,60.1518,7698.0
2019-04-10 13:10:00,66.04,66.04,65.96,66.0,11160.0,60.1518,60.1518,60.079,60.1154,11160.0
2019-04-10 13:15:00,66.0,66.05,66.0,66.03,7645.0,60.1154,60.1609,60.1154,60.1427,7645.0
2019-04-10 13:20:00,66.03,66.07,66.0,66.06,7340.0,60.1427,60.1791,60.1154,60.17,7340.0
2019-04-10 13:25:00,66.06,66.07,66.0,66.0,9004.0,60.17,60.1791,60.1154,60.1154,9004.0
2019-04-10 13:30:00,66.0,66.01,65.96,65.97,6619.0,60.1154,60.1245,60.079,60.0881,6619.0
2019-04-10 13:35:00,65.96,65.97,65.9,65.9,8529.0,60.079,60.0881,60.0243,60.0243,8529.0
2019-04-10 13:40:00,65.9,65.9,65.84,65.89,16151.0,60.0243,60.0243,59.9697,60.0152,16151.0
2019-04-10 13:45:00,65.9,65.91,65.88,65.89,10761.0,60.0243,60.0334,60.0061,60.0152,10761.0
2019-04-10 13:50:00,65.9,65.93,65.89,65.9,6658.0,60.0243,60.0516,60.0152,60.0243,6658.0
2019-04-10 13:55:00,65.9,65.93,65.89,65.9,7536.0,60.0243,60.0516,60.0152,60.0243,7536.0
2019-04-10 14:00:00,65.91,65.95,65.87,65.87,11682.0,60.0334,60.0698,59.997,59.997,11682.0
2019-04-10 14:05:00,65.87,65.87,65.76,65.76,15111.0,59.997,59.997,59.8968,59.8968,15111.0
2019-04-10 14:10:00,65.77,65.81,65.7,65.81,20774.0,59.9059,59.9423,59.8421,59.9423,20774.0
2019-04-10 14:15:00,65.81,65.92,65.8,65.89,19088.0,59.9423,60.0425,59.9332,60.0152,19088.0
2019-04-10 14:20:00,65.9,65.93,65.84,65.88,13545.0,60.0243,60.0516,59.9697,60.0061,13545.0
2019-04-10 14:25:00,65.89,65.98,65.88,65.95,11573.0,60.0152,60.0972,60.0061,60.0698,11573.0
2019-04-10 14:30:00,65.95,65.97,65.88,65.9,10542.0,60.0698,60.0881,60.0061,60.0243,10542.0
2019-04-10 14:35:00,65.89,65.95,65.89,65.93,8527.0,60.0152,60.0698,60.0152,60.0516,8527.0
2019-04-10 14:40:00,65.94,66.02,65.94,66.01,19991.0,60.0607,60.1336,60.0607,60.1245,19991.0
2019-04-10 14:45:00,66.01,66.01,65.97,65.98,8041.0,60.1245,60.1245,60.0881,60.0972,8041.0
2019-04-10 14:50:00,65.98,66.04,65.97,66.03,28410.0,60.0972,60.1518,60.0881,60.1427,28410.0
2019-04-10 14:55:00,66.02,66.02,65.87,65.87,13414.0,60.1336,60.1336,59.997,59.997,13414.0
2019-04-10 15:00:00,65.89,65.98,65.88,65.94,17673.0,60.0152,60.0972,60.0061,60.0607,17673.0
2019-04-10 15:05:00,65.93,65.99,65.91,65.98,14304.0,60.0516,60.1063,60.0334,60.0972,14304.0
2019-04-10 15:10:00,65.99,66.01,65.96,65.98,19700.0,60.1063,60.1245,60.079,60.0972,19700.0
2019-04-10 15:15:00,65.98,66.01,65.97,65.98,15314.0,60.0972,60.1245,60.0881,60.0972,15314.0
2019-04-10 15:20:00,65.98,66.01,65.89,65.92,28774.0,60.0972,60.1245,60.0152,60.0425,28774.0
2019-04-10 15:25:00,65.92,65.93,65.86,65.86,44004.0,60.0425,60.0516,59.9879,59.9879,44004.0
2019-04-10 15:30:00,65.87,65.94,65.84,65.91,23895.0,59.997,60.0607,59.9697,60.0334,23895.0
2019-04-10 15:35:00,65.92,65.99,65.88,65.88,24052.0,60.0425,60.1063,60.0061,60.0061,24052.0
2019-04-10 15:40:00,65.88,65.89,65.85,65.86,25235.0,60.0061,60.0152,59.9788,59.9879,25235.0
2019-04-10 15:45:00,65.85,65.87,65.82,65.83,44805.0,59.9788,59.997,59.9514,59.9605,44805.0
2019-04-10 15:50:00,65.82,65.89,65.81,65.88,56597.0,59.9514,60.0152,59.9423,60.0061,56597.0
2019-04-10 15:55:00,65.87,65.92,65.85,65.86,108354.0,59.997,60.0425,59.9788,59.9879,108354.0
2019-04-11 09:30:00,66.01,66.09,65.93,66.02,23481.0,60.1245,60.1974,60.0516,60.1336,23481.0
2019-04-11 09:35:00,66.02,66.06,65.64,65.72,38031.0,60.1336,60.17,59.7875,59.8604,38031.0
2019-04-11 09:40:00,65.69,65.79,65.68,65.68,22742.0,59.833,59.9241,59.8239,59.8239,22742.0
2019-04-11 09:45:00,65.72,65.86,65.7,65.83,36718.0,59.8604,59.9879,59.8421,59.9605,36718.0
2019-04-11 09:50:00,65.84,65.85,65.65,65.81,16097.0,59.9697,59.9788,59.7966,59.9423,16097.0
2019-04-11 09:55:00,65.78,65.86,65.67,65.74,18152.0,59.915,59.9879,59.8148,59.8786,18152.0
2019-04-11 10:00:00,65.75,65.82,65.69,65.7,23577.0,59.8877,59.9514,59.833,59.8421,23577.0
2019-04-11 10:05:00,65.73,65.79,65.7,65.73,24442.0,59.8695,59.9241,59.8421,59.8695,24442.0
2019-04-11 10:10:00,65.71,65.76,65.66,65.75,23555.0,59.8512,59.8968,59.8057,59.8877,23555.0
2019-04-11 10:15:00,65.75,65.78,65.72,65.74,41015.0,59.8877,59.915,59.8604,59.8786,41015.0
2019-04-11 10:20:00,65.75,65.8,65.7,65.72,11967.0,59.8877,59.9332,59.8421,59.8604,11967.0
2019-04-11 10:25:00,65.73,65.76,65.65,65.7,59258.0,59.8695,59.8968,59.7966,59.8421,59258.0
2019-04-11 10:30:00,65.75,65.77,65.68,65.75,77796.0,59.8877,59.9059,59.8239,59.8877,77796.0
2019-04-11 10:35:00,65.76,65.95,65.72,65.95,43873.0,59.8968,60.0698,59.8604,60.0698,43873.0
2019-04-11 10:40:00,65.96,66.01,65.94,66.0,23557.0,60.079,60.1245,60.0607,60.1154,23557.0
2019-04-11 10:45:00,65.99,66.02,65.89,65.9,21785.0,60.1063,60.1336,60.0152,60.0243,21785.0
2019-04-11 10:50:00,65.9,65.92,65.77,65.81,57405.0,60.0243,60.0425,59.9059,59.9423,57405.0
2019-04-11 10:55:00,65.82,65.84,65.75,65.8,26343.0,59.9514,59.9697,59.8877,59.9332,26343.0
2019-04-11 11:00:00,65.8,65.91,65.8,65.85,18332.0,59.9332,60.0334,59.9332,59.9788,18332.0
2019-04-11 11:05:00,65.84,65.92,65.81,65.83,22202.0,59.9697,60.0425,59.9423,59.9605,22202.0
2019-04-11 11:10:00,65.85,65.86,65.77,65.78,11757.0,59.9788,59.9879,59.9059,59.915,11757.0
2019-04-11 11:15:00,65.8,65.81,65.77,65.79,5443.0,59.9332,59.9423,59.9059,59.9241,5443.0
2019-04-11 11:20:00,65.8,65.9,65.79,65.81,16615.0,59.9332,60.0243,59.9241,59.9423,16615.0
2019-04-11 11:25:00,65.81,65.83,65.78,65.79,10076.0,59.9423,59.9605,59.915,59.9241,10076.0
2019-04-11 11:30:00,65.78,65.85,65.78,65.79,12617.0,59.915,59.9788,59.915,59.9241,12617.0
2019-04-11 11:35:00,65.8,65.84,65.78,65.8,12423.0,59.9332,59.9697,59.915,59.9332,12423.0
2019-04-11 11:40:00,65.79,65.81,65.68,65.79,18080.0,59.9241,59.9423,59.8239,59.9241,18080.0
2019-04-11 11:45:00,65.78,65.82,65.78,65.81,17802.0,59.915,59.9514,59.915,59.9423,17802.0
2019-04-11 11:50:00,65.81,65.88,65.79,65.84,5049.0,59.9423,60.0061,59.9241,59.9697,5049.0
2019-04-11 11:55:00,65.87,65.92,65.84,65.9,24454.0,59.997,60.0425,59.9697,60.0243,24454.0
2019-04-11 12:00:00,65.91,65.98,65.88,65.98,33004.0,60.0334,60.0972,60.0061,60.0972,33004.0
2019-04-11 12:05:00,65.97,66.01,65.95,65.97,36602.0,60.0881,60.1245,60.0698,60.0881,36602.0
2019-04-11 12:10:00,65.97,66.0,65.94,65.99,10630.0,60.0881,60.1154,60.0607,60.1063,10630.0
2019-04-11 12:15:00,65.99,66.02,65.97,65.98,22821.0,60.1063,60.1336,60.0881,60.0972,22821.0
2019-04-11 12:20:00,65.99,66.02,65.98,66.0,22345.0,60.1063,60.1336,60.0972,60.1154,22345.0
2019-04-11 12:25:00,65.99,66.01,65.96,66.0,12908.0,60.1063,60.1245,60.079,60.1154,12908.0
2019-04-11 12:30:00,65.99,66.02,65.96,65.97,19837.0,60.1063,60.1336,60.079,60.0881,19837.0
2019-04-11 12:35:00,65.96,66.0,65.92,65.99,10459.0,60.079,60.1154,60.0425,60.1063,10459.0
2019-04-11 12:40:00,65.98,66.01,65.97,66.0,10642.0,60.0972,60.1245,60.0881,60.1154,10642.0
2019-04-11 12:45:00,66.0,66.0,65.96,65.98,12980.0,60.1154,60.1154,60.079,60.0972,12980.0
2019-04-11 12:50:00,65.98,66.01,65.96,65.99,14425.0,60.0972,60.1245,60.079,60.1063,14425.0
2019-04-11 12:55:00,66.0,66.0,65.96,65.99,8395.0,60.1154,60.1154,60.079,60.1063,8395.0
2019-04-11 13:00:00,65.99,66.01,65.98,65.98,9197.0,60.1063,60.1245,60.0972,60.0972,9197.0
2019-04-11 13:05:00,65.98,65.98,65.92,65.93,13009.0,60.0972,60.0972,60.0425,60.0516,13009.0
2019-04-11 13:10:00,65.92,65.98,65.92,65.96,6937.0,60.0425,60.0972,60.0425,60.079,6937.0
2019-04-11 13:15:00,65.96,65.98,65.94,65.97,9972.0,60.079,60.0972,60.0607,60.0881,9972.0
2019-04-11 13:20:00,65.98,65.98,65.9,65.9,21215.0,60.0972,60.0972,60.0243,60.0243,21215.0
2019-04-11 13:25:00,65.91,65.96,65.89,65.95,6225.0,60.0334,60.079,60.0152,60.0698,6225.0
2019-04-11 13:30:00,65.95,65.95,65.87,65.89,5275.0,60.0698,60.0698,59.997,60.0152,5275.0
2019-04-11 13:35:00,65.89,65.94,65.89,65.9,6776.0,60.0152,60.0607,60.0152,60.0243,6776.0
2019-04-11 13:40:00,65.89,65.9,65.83,65.85,11375.0,60.0152,60.0243,59.9605,59.9788,11375.0
2019-04-11 13:45:00,65.84,65.96,65.83,65.92,8831.0,59.9697,60.079,59.9605,60.0425,8831.0
2019-04-11 13:50:00,65.94,65.97,65.93,65.94,5213.0,60.0607,60.0881,60.0516,60.0607,5213.0
2019-04-11 13:55:00,65.95,65.95,65.9,65.91,11242.0,60.0698,60.0698,60.0243,60.0334,11242.0
2019-04-11 14:00:00,65.91,65.92,65.88,65.9,10290.0,60.0334,60.0425,60.0061,60.0243,10290.0
2019-04-11 14:05:00,65.9,65.9,65.82,65.82,5776.0,60.0243,60.0243,59.9514,59.9514,5776.0
2019-04-11 14:10:00,65.83,65.91,65.81,65.91,19661.0,59.9605,60.0334,59.9423,60.0334,19661.0
2019-04-11 14:15:00,65.91,65.95,65.9,65.9,7095.0,60.0334,60.0698,60.0243,60.0243,7095.0
2019-04-11 14:20:00,65.89,65.94,65.89,65.92,14607.0,60.0152,60.0607,60.0152,60.0425,14607.0
2019-04-11 14:25:00,65.93,65.97,65.91,65.92,16039.0,60.0516,60.0881,60.0334,60.0425,16039.0
2019-04-11 14:30:00,65.93,65.96,65.91,65.93,14981.0,60.0516,60.079,60.0334,60.0516,14981.0
2019-04-11 14:35:00,65.92,65.96,65.92,65.93,6586.0,60.0425,60.079,60.0425,60.0516,6586.0
2019-04-11 14:40:00,65.93,65.96,65.92,65.95,9690.0,60.0516,60.079,60.0425,60.0698,9690.0
2019-04-11 14:45:00,65.95,65.95,65.91,65.93,12573.0,60.0698,60.0698,60.0334,60.0516,12573.0
2019-04-11 14:50:00,65.92,65.93,65.88,65.92,15764.0,60.0425,60.0516,60.0061,60.0425,15764.0
2019-04-11 14:55:00,65.92,65.93,65.87,65.91,9383.0,60.0425,60.0516,59.997,60.0334,9383.0
2019-04-11 15:00:00,65.9,65.96,65.88,65.96,9762.0,60.0243,60.079,60.0061,60.079,9762.0
2019-04-11 15:05:00,65.96,65.97,65.91,65.92,15508.0,60.079,60.0881,60.0334,60.0425,15508.0
2019-04-11 15:10:00,65.93,65.95,65.91,65.93,7235.0,60.0516,60.0698,60.0334,60.0516,7235.0
2019-04-11 15:15:00,65.95,66.04,65.95,66.04,17725.0,60.0698,60.1518,60.0698,60.1518,17725.0
2019-04-11 15:20:00,66.03,66.03,65.97,65.99,10093.0,60.1427,60.1427,60.0881,60.1063,10093.0
2019-04-11 15:25:00,66.0,66.04,65.98,66.02,18047.0,60.1154,60.1518,60.0972,60.1336,18047.0
2019-04-11 15:30:00,66.03,66.12,66.01,66.1,17463.0,60.1427,60.2247,60.1245,60.2065,17463.0
2019-04-11 15:35:00,66.1,66.11,66.08,66.09,13107.0,60.2065,60.2156,60.1883,60.1974,13107.0
2019-04-11 15:40:00,66.11,66.2,66.11,66.2,40364.0,60.2156,60.2976,60.2156,60.2976,40364.0
2019-04-11 15:45:00,66.2,66.21,66.08,66.08,56017.0,60.2976,60.3067,60.1883,60.1883,56017.0
2019-04-11 15:50:00,66.09,66.13,66.08,66.1,114235.0,60.1974,60.2338,60.1883,60.2065,114235.0
2019-04-11 15:55:00,66.1,66.11,65.99,66.08,258888.0,60.2065,60.2156,60.1063,60.1883,258888.0
2019-04-12 09:30:00,66.5,66.78,66.46,66.73,85473.0,60.5708,60.8258,60.5344,60.7803,85473.0
2019-04-12 09:35:00,66.73,66.98,66.67,66.9,92527.0,60.7803,61.008,60.7257,60.9351,92527.0
2019-04-12 09:40:00,66.9,67.09,66.85,67.04,66967.0,60.9351,61.1082,60.8896,61.0627,66967.0
2019-04-12 09:45:00,67.05,67.09,66.85,66.87,40917.0,61.0718,61.1082,60.8896,60.9078,40917.0
2019-04-12 09:50:00,66.87,67.04,66.78,66.88,83990.0,60.9078,61.0627,60.8258,60.9169,83990.0
2019-04-12 09:55:00,66.86,67.05,66.83,66.94,40330.0,60.8987,61.0718,60.8714,60.9716,40330.0
2019-04-12 10:00:00,66.95,66.99,66.87,66.97,26965.0,60.9807,61.0171,60.9078,60.9989,26965.0
2019-04-12 10:05:00,66.97,67.11,66.92,67.05,31527.0,60.9989,61.1264,60.9534,61.0718,31527.0
2019-04-12 10:10:00,67.08,67.14,66.94,66.96,29028.0,61.0991,61.1537,60.9716,60.9898,29028.0
2019-04-12 10:15:00,66.97,66.98,66.78,66.78,27814.0,60.9989,61.008,60.8258,60.8258,27814.0
2019-04-12 10:20:00,66.79,66.97,66.79,66.88,31320.0,60.835,60.9989,60.835,60.9169,31320.0
2019-04-12 10:25:00,66.89,66.96,66.86,66.95,23573.0,60.926,60.9898,60.8987,60.9807,23573.0
2019-04-12 10:30:00,66.94,66.97,66.9,66.9,14441.0,60.9716,60.9989,60.9351,60.9351,14441.0
2019-04-12 10:35:00,66.89,66.89,66.72,66.74,14497.0,60.926,60.926,60.7712,60.7894,14497.0
2019-04-12 10:40:00,66.73,66.73,66.55,66.56,28038.0,60.7803,60.7803,60.6164,60.6255,28038.0
2019-04-12 10:45:00,66.56,66.65,66.53,66.65,22529.0,60.6255,60.7074,60.5981,60.7074,22529.0
2019-04-12 10:50:00,66.65,66.7,66.6,66.65,16416.0,60.7074,60.753,60.6619,60.7074,16416.0
2019-04-12 10:55:00,66.62,66.7,66.6,66.68,13294.0,60.6801,60.753,60.6619,60.7348,13294.0
2019-04-12 11:00:00,66.68,66.71,66.52,66.53,51341.0,60.7348,60.7621,60.589,60.5981,51341.0
2019-04-12 11:05:00,66.53,66.56,66.43,66.45,46028.0,60.5981,60.6255,60.5071,60.5253,46028.0
2019-04-12 11:10:00,66.46,66.49,66.44,66.45,18658.0,60.5344,60.5617,60.5162,60.5253,18658.0
2019-04-12 11:15:00,66.46,66.48,66.38,66.4,28875.0,60.5344,60.5526,60.4615,60.4797,28875.0
2019-04-12 11:20:00,66.4,66.64,66.38,66.64,134955.0,60.4797,60.6983,60.4615,60.6983,134955.0
2019-04-12 11:25:00,66.61,66.72,66.55,66.71,25257.0,60.671,60.7712,60.6164,60.7621,25257.0
2019-04-12 11:30:00,66.69,66.76,66.66,66.74,12692.0,60.7439,60.8076,60.7165,60.7894,12692.0
2019-04-12 11:35:00,66.76,66.76,66.7,66.72,12418.0,60.8076,60.8076,60.753,60.7712,12418.0
2019-04-12 11:40:00,66.73,66.73,66.68,66.69,10354.0,60.7803,60.7803,60.7348,60.7439,10354.0
2019-04-12 11:45:00,66.69,66.69,66.62,66.65,11284.0,60.7439,60.7439,60.6801,60.7074,11284.0
2019-04-12 11:50:00,66.66,66.72,66.63,66.7,16144.0,60.7165,60.7712,60.6892,60.753,16144.0
2019-04-12 11:55:00,66.72,66.73,66.68,66.68,9442.0,60.7712,60.7803,60.7348,60.7348,9442.0
2019-04-12 12:00:00,66.68,66.71,66.67,66.71,13785.0,60.7348,60.7621,60.7257,60.7621,13785.0
2019-04-12 12:05:00,66.71,66.73,66.68,66.72,11597.0,60.7621,60.7803,60.7348,60.7712,11597.0
2019-04-12 12:10:00,66.72,66.75,66.7,66.74,6056.0,60.7712,60.7985,60.753,60.7894,6056.0
2019-04-12 12:15:00,66.75,66.82,66.74,66.8,9937.0,60.7985,60.8623,60.7894,60.8441,9937.0
2019-04-12 12:20:00,66.8,66.82,66.76,66.82,11202.0,60.8441,60.8623,60.8076,60.8623,11202.0
2019-04-12 12:25:00,66.81,66.86,66.81,66.85,9033.0,60.8532,60.8987,60.8532,60.8896,9033.0
2019-04-12 12:30:00,66.87,66.88,66.82,66.82,15349.0,60.9078,60.9169,60.8623,60.8623,15349.0
2019-04-12 12:35:00,66.81,66.82,66.77,66.81,9352.0,60.8532,60.8623,60.8167,60.8532,9352.0
2019-04-12 12:40:00,66.82,66.87,66.82,66.84,10319.0,60.8623,60.9078,60.8623,60.8805,10319.0
2019-04-12 12:45:00,66.84,66.87,66.79,66.83,28674.0,60.8805,60.9078,60.835,60.8714,28674.0
2019-04-12 12:50:00,66.84,66.86,66.81,66.83,11516.0,60.8805,60.8987,60.8532,60.8714,11516.0
2019-04-12 12:55:00,66.82,66.84,66.76,66.77,19639.0,60.8623,60.8805,60.8076,60.8167,19639.0
2019-04-12 13:00:00,66.76,66.8,66.74,66.8,12820.0,60.8076,60.8441,60.7894,60.8441,12820.0
2019-04-12 13:05:00,66.81,66.81,66.74,66.75,14270.0,60.8532,60.8532,60.7894,60.7985,14270.0
2019-04-12 13:10:00,66.74,66.77,66.59,66.6,37468.0,60.7894,60.8167,60.6528,60.6619,37468.0
2019-04-12 13:15:00,66.61,66.66,66.6,66.6,19565.0,60.671,60.7165,60.6619,60.6619,19565.0
2019-04-12 13:20:00,66.6,66.6,66.54,66.57,18540.0,60.6619,60.6619,60.6072,60.6346,18540.0
2019-04-12 13:25:00,66.58,66.6,66.55,66.55,14518.0,60.6437,60.6619,60.6164,60.6164,14518.0
2019-04-12 13:30:00,66.55,66.56,66.52,66.55,17768.0,60.6164,60.6255,60.589,60.6164,17768.0
2019-04-12 13:35:00,66.55,66.62,66.54,66.56,11103.0,60.6164,60.6801,60.6072,60.6255,11103.0
2019-04-12 13:40:00,66.56,66.58,66.53,66.55,21015.0,60.6255,60.6437,60.5981,60.6164,21015.0
2019-04-12 13:45:00,66.55,66.6,66.55,66.57,12015.0,60.6164,60.6619,60.6164,60.6346,12015.0
2019-04-12 13:50:00,66.56,66.59,66.54,66.55,11828.0,60.6255,60.6528,60.6072,60.6164,11828.0
2019-04-12 13:55:00,66.55,66.58,66.55,66.58,13269.0,60.6164,60.6437,60.6164,60.6437,13269.0
2019-04-12 14:00:00,66.57,66.62,66.55,66.6,10433.0,60.6346,60.6801,60.6164,60.6619,10433.0
2019-04-12 14:05:00,66.6,66.61,66.57,66.59,18912.0,60.6619,60.671,60.6346,60.6528,18912.0
2019-04-12 14:10:00,66.58,66.59,66.52,66.56,23155.0,60.6437,60.6528,60.589,60.6255,23155.0
2019-04-12 14:15:00,66.56,66.59,66.54,66.55,15479.0,60.6255,60.6528,60.6072,60.6164,15479.0
2019-04-12 14:20:00,66.56,66.63,66.54,66.61,36555.0,60.6255,60.6892,60.6072,60.671,36555.0
2019-04-12 14:25:00,66.61,66.67,66.58,66.64,17438.0,60.671,60.7257,60.6437,60.6983,17438.0
2019-04-12 14:30:00,66.66,66.73,66.66,66.72,23079.0,60.7165,60.7803,60.7165,60.7712,23079.0
2019-04-12 14:35:00,66.71,66.74,66.68,66.69,17360.0,60.7621,60.7894,60.7348,60.7439,17360.0
2019-04-12 14:40:00,66.69,66.72,66.69,66.69,12359.0,60.7439,60.7712,60.7439,60.7439,12359.0
2019-04-12 14:45:00,66.69,66.73,66.67,66.72,23875.0,60.7439,60.7803,60.7257,60.7712,23875.0
2019-04-12 14:50:00,66.71,66.72,66.66,66.69,19762.0,60.7621,60.7712,60.7165,60.7439,19762.0
2019-04-12 14:55:00,66.7,66.71,66.55,66.55,24093.0,60.753,60.7621,60.6164,60.6164,24093.0
2019-04-12 15:00:00,66.57,66.58,66.5,66.51,31508.0,60.6346,60.6437,60.5708,60.5799,31508.0
2019-04-12 15:05:00,66.52,66.58,66.52,66.56,25573.0,60.589,60.6437,60.589,60.6255,25573.0
2019-04-12 15:10:00,66.56,66.65,66.54,66.65,19519.0,60.6255,60.7074,60.6072,60.7074,19519.0
2019-04-12 15:15:00,66.64,66.67,66.59,66.59,28256.0,60.6983,60.7257,60.6528,60.6528,28256.0
2019-04-12 15:20:00,66.6,66.62,66.54,66.59,23293.0,60.6619,60.6801,60.6072,60.6528,23293.0
2019-04-12 15:25:00,66.59,66.63,66.57,66.62,23625.0,60.6528,60.6892,60.6346,60.6801,23625.0
2019-04-12 15:30:00,66.62,66.72,66.59,66.71,41097.0,60.6801,60.7712,60.6528,60.7621,41097.0
2019-04-12 15:35:00,66.71,66.73,66.66,66.73,30223.0,60.7621,60.7803,60.7165,60.7803,30223.0
2019-04-12 15:40:00,66.73,66.75,66.67,66.71,38015.0,60.7803,60.7985,60.7257,60.7621,38015.0
2019-04-12 15:45:00,66.72,66.77,66.69,66.77,89614.0,60.7712,60.8167,60.7439,60.8167,89614.0
2019-04-12 15:50:00,66.76,66.83,66.73,66.83,58950.0,60.8076,60.8714,60.7803,60.8714,58950.0
2019-04-12 15:55:00,66.83,66.9,66.83,66.84,137975.0,60.8714,60.9351,60.8714,60.8805,137975.0
2019-04-15 09:30:00,67.19,67.33,67.12,67.12,74802.0,61.1993,61.3268,61.1355,61.1355,74802.0
2019-04-15 09:35:00,67.12,67.12,66.59,66.74,45380.0,61.1355,61.1355,60.6528,60.7894,45380.0
2019-04-15 09:40:00,66.75,66.75,66.52,66.52,33294.0,60.7985,60.7985,60.589,60.589,33294.0
2019-04-15 09:45:00,66.57,66.58,66.27,66.43,27664.0,60.6346,60.6437,60.3613,60.5071,27664.0
2019-04-15 09:50:00,66.44,66.45,66.15,66.35,41413.0,60.5162,60.5253,60.252,60.4342,41413.0
2019-04-15 09:55:00,66.34,66.51,66.32,66.43,20417.0,60.4251,60.5799,60.4069,60.5071,20417.0
2019-04-15 10:00:00,66.41,66.41,66.27,66.3,58530.0,60.4888,60.4888,60.3613,60.3886,58530.0
2019-04-15 10:05:00,66.3,66.55,66.29,66.5,34384.0,60.3886,60.6164,60.3795,60.5708,34384.0
2019-04-15 10:10:00,66.48,66.54,66.41,66.43,14321.0,60.5526,60.6072,60.4888,60.5071,14321.0
2019-04-15 10:15:00,66.41,66.52,66.35,66.35,14503.0,60.4888,60.589,60.4342,60.4342,14503.0
2019-04-15 10:20:00,66.33,66.39,66.3,66.33,12178.0,60.416,60.4706,60.3886,60.416,12178.0
2019-04-15 10:25:00,66.32,66.33,66.14,66.18,32918.0,60.4069,60.416,60.2429,60.2793,32918.0
2019-04-15 10:30:00,66.16,66.23,66.13,66.14,21126.0,60.2611,60.3249,60.2338,60.2429,21126.0
2019-04-15 10:35:00,66.15,66.21,66.14,66.17,12811.0,60.252,60.3067,60.2429,60.2702,12811.0
2019-04-15 10:40:00,66.18,66.2,66.07,66.11,19952.0,60.2793,60.2976,60.1791,60.2156,19952.0
2019-04-15 10:45:00,66.09,66.11,66.01,66.05,31000.0,60.1974,60.2156,60.1245,60.1609,31000.0
2019-04-15 10:50:00,66.05,66.11,66.02,66.1,32063.0,60.1609,60.2156,60.1336,60.2065,32063.0
2019-04-15 10:55:00,66.08,66.15,66.06,66.12,31264.0,60.1883,60.252,60.17,60.2247,31264.0
2019-04-15 11:00:00,66.13,66.13,66.06,66.11,33884.0,60.2338,60.2338,60.17,60.2156,33884.0
2019-04-15 11:05:00,66.1,66.11,66.03,66.07,33282.0,60.2065,60.2156,60.1427,60.1791,33282.0
2019-04-15 11:10:00,66.06,66.12,66.05,66.09,20003.0,60.17,60.2247,60.1609,60.1974,20003.0
2019-04-15 11:15:00,66.1,66.11,66.05,66.06,23506.0,60.2065,60.2156,60.1609,60.17,23506.0
2019-04-15 11:20:00,66.05,66.17,66.03,66.14,20523.0,60.1609,60.2702,60.1427,60.2429,20523.0
2019-04-15 11:25:00,66.15,66.22,66.12,66.14,14274.0,60.252,60.3158,60.2247,60.2429,14274.0
2019-04-15 11:30:00,66.12,66.31,66.11,66.28,111816.0,60.2247,60.3978,60.2156,60.3704,111816.0
2019-04-15 11:35:00,66.29,66.39,66.25,66.27,35264.0,60.3795,60.4706,60.3431,60.3613,35264.0
2019-04-15 11:40:00,66.27,66.31,66.24,66.27,15979.0,60.3613,60.3978,60.334,60.3613,15979.0
2019-04-15 11:45:00,66.27,66.33,66.21,66.22,39319.0,60.3613,60.416,60.3067,60.3158,39319.0
2019-04-15 11:50:00,66.23,66.27,66.17,66.18,35734.0,60.3249,60.3613,60.2702,60.2793,35734.0
2019-04-15 11:55:00,66.18,66.24,66.18,66.19,14484.0,60.2793,60.334,60.2793,60.2885,14484.0
2019-04-15 12:00:00,66.19,66.21,66.12,66.21,25482.0,60.2885,60.3067,60.2247,60.3067,25482.0
2019-04-15 12:05:00,66.22,66.22,66.18,66.2,12127.0,60.3158,60.3158,60.2793,60.2976,12127.0
2019-04-15 12:10:00,66.19,66.2,66.15,66.18,14056.0,60.2885,60.2976,60.252,60.2793,14056.0
2019-04-15 12:15:00,66.18,66.2,66.14,66.18,19888.0,60.2793,60.2976,60.2429,60.2793,19888.0
2019-04-15 12:20:00,66.19,66.2,66.1,66.13,22864.0,60.2885,60.2976,60.2065,60.2338,22864.0
2019-04-15 12:25:00,66.13,66.13,66.08,66.1,10451.0,60.2338,60.2338,60.1883,60.2065,10451.0
2019-04-15 12:30:00,66.11,66.12,66.08,66.1,11365.0,60.2156,60.2247,60.1883,60.2065,11365.0
2019-04-15 12:35:00,66.1,66.14,66.07,66.14,13822.0,60.2065,60.2429,60.1791,60.2429,13822.0
2019-04-15 12:40:00,66.14,66.25,66.12,66.23,16945.0,60.2429,60.3431,60.2247,60.3249,16945.0
2019-04-15 12:45:00,66.23,66.27,66.21,66.22,11706.0,60.3249,60.3613,60.3067,60.3158,11706.0
2019-04-15 12:50:00,66.23,66.29,66.22,66.28,13768.0,60.3249,60.3795,60.3158,60.3704,13768.0
2019-04-15 12:55:00,66.28,66.34,66.27,66.29,17546.0,60.3704,60.4251,60.3613,60.3795,17546.0
2019-04-15 13:00:00,66.29,66.41,66.29,66.41,9172.0,60.3795,60.4888,60.3795,60.4888,9172.0
2019-04-15 13:05:00,66.42,66.44,66.39,66.41,8690.0,60.4979,60.5162,60.4706,60.4888,8690.0
2019-04-15 13:10:00,66.41,66.42,66.38,66.4,16475.0,60.4888,60.4979,60.4615,60.4797,16475.0
2019-04-15 13:15:00,66.41,66.47,66.38,66.42,15201.0,60.4888,60.5435,60.4615,60.4979,15201.0
2019-04-15 13:20:00,66.42,66.47,66.4,66.47,13675.0,60.4979,60.5435,60.4797,60.5435,13675.0
2019-04-15 13:25:00,66.48,66.56,66.48,66.53,11451.0,60.5526,60.6255,60.5526,60.5981,11451.0
2019-04-15 13:30:00,66.54,66.54,66.47,66.51,16328.0,60.6072,60.6072,60.5435,60.5799,16328.0
2019-04-15 13:35:00,66.51,66.53,66.5,66.5,7794.0,60.5799,60.5981,60.5708,60.5708,7794.0
2019-04-15 13:40:00,66.5,66.53,66.49,66.49,14756.0,60.5708,60.5981,60.5617,60.5617,14756.0
2019-04-15 13:45:00,66.5,66.6,66.5,66.58,12470.0,60.5708,60.6619,60.5708,60.6437,12470.0
2019-04-15 13:50:00,66.59,66.62,66.57,66.59,9420.0,60.6528,60.6801,60.6346,60.6528,9420.0
2019-04-15 13:55:00,66.57,66.58,66.5,66.54,13918.0,60.6346,60.6437,60.5708,60.6072,13918.0
2019-04-15 14:00:00,66.54,66.57,66.45,66.45,19940.0,60.6072,60.6346,60.5253,60.5253,19940.0
2019-04-15 14:05:00,66.46,66.48,66.31,66.31,36260.0,60.5344,60.5526,60.3978,60.3978,36260.0
2019-04-15 14:10:00,66.31,66.46,66.31,66.42,16683.0,60.3978,60.5344,60.3978,60.4979,16683.0
2019-04-15 14:15:00,66.44,66.49,66.42,66.46,9589.0,60.5162,60.5617,60.4979,60.5344,9589.0
2019-04-15 14:20:00,66.46,66.5,66.43,66.47,11322.0,60.5344,60.5708,60.5071,60.5435,11322.0
2019-04-15 14:25:00,66.47,66.52,66.47,66.52,7494.0,60.5435,60.589,60.5435,60.589,7494.0
2019-04-15 14:30:00,66.52,66.55,66.48,66.49,17892.0,60.589,60.6164,60.5526,60.5617,17892.0
2019-04-15 14:35:00,66.49,66.5,66.44,66.45,13864.0,60.5617,60.5708,60.5162,60.5253,13864.0
2019-04-15 14:40:00,66.45,66.51,66.45,66.48,10739.0,60.5253,60.5799,60.5253,60.5526,10739.0
2019-04-15 14:45:00,66.48,66.49,66.44,66.46,10902.0,60.5526,60.5617,60.5162,60.5344,10902.0
2019-04-15 14:50:00,66.47,66.53,66.44,66.52,18405.0,60.5435,60.5981,60.5162,60.589,18405.0
2019-04-15 14:55:00,66.52,66.52,66.41,66.41,12398.0,60.589,60.589,60.4888,60.4888,12398.0
2019-04-15 15:00:00,66.42,66.44,66.42,66.44,11210.0,60.4979,60.5162,60.4979,60.5162,11210.0
2019-04-15 15:05:00,66.45,66.53,66.45,66.5,21474.0,60.5253,60.5981,60.5253,60.5708,21474.0
2019-04-15 15:10:00,66.5,66.53,66.48,66.5,14535.0,60.5708,60.5981,60.5526,60.5708,14535.0
2019-04-15 15:15:00,66.5,66.56,66.49,66.53,21360.0,60.5708,60.6255,60.5617,60.5981,21360.0
2019-04-15 15:20:00,66.53,66.55,66.5,66.53,15421.0,60.5981,60.6164,60.5708,60.5981,15421.0
2019-04-15 15:25:00,66.53,66.58,66.52,66.55,15506.0,60.5981,60.6437,60.589,60.6164,15506.0
2019-04-15 15:30:00,66.55,66.55,66.51,66.52,20360.0,60.6164,60.6164,60.5799,60.589,20360.0
2019-04-15 15:35:00,66.52,66.54,66.44,66.49,33754.0,60.589,60.6072,60.5162,60.5617,33754.0
2019-04-15 15:40:00,66.49,66.5,66.43,66.45,41735.0,60.5617,60.5708,60.5071,60.5253,41735.0
2019-04-15 15:45:00,66.45,66.5,66.44,66.48,44323.0,60.5253,60.5708,60.5162,60.5526,44323.0
2019-04-15 15:50:00,66.49,66.54,66.42,66.49,102272.0,60.5617,60.6072,60.4979,60.5617,102272.0
2019-04-15 15:55:00,66.5,66.55,66.41,66.54,166994.0,60.5708,60.6164,60.4888,60.6072,166994.0
2019-04-16 09:30:00,66.75,67.29,66.7,67.28,83265.0,60.7985,61.2904,60.753,61.2813,83265.0
2019-04-16 09:35:00,67.29,67.44,67.22,67.4,60177.0,61.2904,61.427,61.2266,61.3906,60177.0
2019-04-16 09:40:00,67.4,67.54,67.37,67.47,46177.0,61.3906,61.5181,61.3632,61.4543,46177.0
2019-04-16 09:45:00,67.46,67.47,67.31,67.44,46011.0,61.4452,61.4543,61.3086,61.427,46011.0
2019-04-16 09:50:00,67.44,67.46,67.29,67.36,42533.0,61.427,61.4452,61.2904,61.3541,42533.0
2019-04-16 09:55:00,67.37,67.41,67.34,67.37,22724.0,61.3632,61.3997,61.3359,61.3632,22724.0
2019-04-16 10:00:00,67.37,67.61,67.37,67.47,66126.0,61.3632,61.5818,61.3632,61.4543,66126.0
2019-04-16 10:05:00,67.48,67.56,67.45,67.52,31301.0,61.4634,61.5363,61.4361,61.4999,31301.0
2019-04-16 10:10:00,67.5,67.57,67.46,67.51,55096.0,61.4816,61.5454,61.4452,61.4908,55096.0
2019-04-16 10:15:00,67.5,67.57,67.47,67.57,28882.0,61.4816,61.5454,61.4543,61.5454,28882.0
2019-04-16 10:20:00,67.58,67.59,67.47,67.5,26383.0,61.5545,61.5636,61.4543,61.4816,26383.0
2019-04-16 10:25:00,67.5,67.53,67.39,67.43,27601.0,61.4816,61.509,61.3815,61.4179,27601.0
2019-04-16 10:30:00,67.43,67.45,67.34,67.34,20320.0,61.4179,61.4361,61.3359,61.3359,20320.0
2019-04-16 10:35:00,67.34,67.45,67.33,67.4,16623.0,61.3359,61.4361,61.3268,61.3906,16623.0
2019-04-16 10:40:00,67.4,67.43,67.36,67.4,12867.0,61.3906,61.4179,61.3541,61.3906,12867.0
2019-04-16 10:45:00,67.4,67.4,67.34,67.38,14530.0,61.3906,61.3906,61.3359,61.3723,14530.0
2019-04-16 10:50:00,67.38,67.5,67.36,67.48,15204.0,61.3723,61.4816,61.3541,61.4634,15204.0
2019-04-16 10:55:00,67.47,67.48,67.39,67.39,16091.0,61.4543,61.4634,61.3815,61.3815,16091.0
2019-04-16 11:00:00,67.39,67.43,67.33,67.42,25234.0,61.3815,61.4179,61.3268,61.4088,25234.0
2019-04-16 11:05:00,67.43,67.52,67.4,67.47,37480.0,61.4179,61.4999,61.3906,61.4543,37480.0
2019-04-16 11:10:00,67.47,67.5,67.45,67.48,12116.0,61.4543,61.4816,61.4361,61.4634,12116.0
2019-04-16 11:15:00,67.48,67.52,67.45,67.49,21784.0,61.4634,61.4999,61.4361,61.4725,21784.0
2019-04-16 11:20:00,67.49,67.5,67.45,67.45,21231.0,61.4725,61.4816,61.4361,61.4361,21231.0
2019-04-16 11:25:00,67.46,67.48,67.44,67.48,17714.0,61.4452,61.4634,61.427,61.4634,17714.0
2019-04-16 11:30:00,67.47,67.5,67.44,67.48,40870.0,61.4543,61.4816,61.427,61.4634,40870.0
2019-04-16 11:35:00,67.48,67.61,67.48,67.58,39662.0,61.4634,61.5818,61.4634,61.5545,39662.0
2019-04-16 11:40:00,67.59,67.67,67.58,67.59,24321.0,61.5636,61.6365,61.5545,61.5636,24321.0
2019-04-16 11:45:00,67.58,67.59,67.53,67.58,19376.0,61.5545,61.5636,61.509,61.5545,19376.0
2019-04-16 11:50:00,67.58,67.69,67.58,67.67,19865.0,61.5545,61.6547,61.5545,61.6365,19865.0
2019-04-16 11:55:00,67.66,67.68,67.59,67.64,16512.0,61.6274,61.6456,61.5636,61.6092,16512.0
2019-04-16 12:00:00,67.63,67.67,67.61,67.64,13282.0,61.6001,61.6365,61.5818,61.6092,13282.0
2019-04-16 12:05:00,67.64,67.7,67.63,67.69,6785.0,61.6092,61.6638,61.6001,61.6547,6785.0
2019-04-16 12:10:00,67.69,67.72,67.66,67.7,15411.0,61.6547,61.682,61.6274,61.6638,15411.0
2019-04-16 12:15:00,67.69,67.69,67.56,67.56,23526.0,61.6547,61.6547,61.5363,61.5363,23526.0
2019-04-16 12:20:00,67.57,67.57,67.51,67.53,17395.0,61.5454,61.5454,61.4908,61.509,17395.0
2019-04-16 12:25:00,67.54,67.58,67.54,67.54,16666.0,61.5181,61.5545,61.5181,61.5181,16666.0
2019-04-16 12:30:00,67.53,67.55,67.49,67.5,13943.0,61.509,61.5272,61.4725,61.4816,13943.0
2019-04-16 12:35:00,67.49,67.55,67.47,67.55,27310.0,61.4725,61.5272,61.4543,61.5272,27310.0
2019-04-16 12:40:00,67.55,67.63,67.54,67.63,9698.0,61.5272,61.6001,61.5181,61.6001,9698.0
2019-04-16 12:45:00,67.64,67.64,67.58,67.59,9150.0,61.6092,61.6092,61.5545,61.5636,9150.0
2019-04-16 12:50:00,67.59,67.64,67.58,67.63,16902.0,61.5636,61.6092,61.5545,61.6001,16902.0
2019-04-16 12:55:00,67.61,67.7,67.61,67.7,8785.0,61.5818,61.6638,61.5818,61.6638,8785.0
2019-04-16 13:00:00,67.69,67.69,67.63,67.68,8270.0,61.6547,61.6547,61.6001,61.6456,8270.0
2019-04-16 13:05:00,67.68,67.71,67.65,67.71,7747.0,61.6456,61.6729,61.6183,61.6729,7747.0
2019-04-16 13:10:00,67.7,67.75,67.68,67.73,16393.0,61.6638,61.7094,61.6456,61.6911,16393.0
2019-04-16 13:15:00,67.73,67.78,67.72,67.78,13830.0,61.6911,61.7367,61.682,61.7367,13830.0
2019-04-16 13:20:00,67.78,67.8,67.74,67.75,15442.0,61.7367,61.7549,61.7003,61.7094,15442.0
2019-04-16 13:25:00,67.76,67.76,67.65,67.68,16919.0,61.7185,61.7185,61.6183,61.6456,16919.0
2019-04-16 13:30:00,67.69,67.75,67.68,67.75,10569.0,61.6547,61.7094,61.6456,61.7094,10569.0
2019-04-16 13:35:00,67.75,67.79,67.73,67.78,9718.0,61.7094,61.7458,61.6911,61.7367,9718.0
2019-04-16 13:40:00,67.79,67.8,67.77,67.79,9038.0,61.7458,61.7549,61.7276,61.7458,9038.0
2019-04-16 13:45:00,67.79,67.8,67.74,67.78,15199.0,61.7458,61.7549,61.7003,61.7367,15199.0
2019-04-16 13:50:00,67.78,67.79,67.71,67.71,16067.0,61.7367,61.7458,61.6729,61.6729,16067.0
2019-04-16 13:55:00,67.71,67.71,67.66,67.68,22044.0,61.6729,61.6729,61.6274,61.6456,22044.0
2019-04-16 14:00:00,67.7,67.7,67.64,67.68,9222.0,61.6638,61.6638,61.6092,61.6456,9222.0
2019-04-16 14:05:00,67.67,67.7,67.63,67.7,17576.0,61.6365,61.6638,61.6001,61.6638,17576.0
2019-04-16 14:10:00,67.71,67.74,67.68,67.7,8913.0,61.6729,61.7003,61.6456,61.6638,8913.0
2019-04-16 14:15:00,67.71,67.74,67.67,67.69,9640.0,61.6729,61.7003,61.6365,61.6547,9640.0
2019-04-16 14:20:00,67.69,67.78,67.69,67.76,9015.0,61.6547,61.7367,61.6547,61.7185,9015.0
2019-04-16 14:25:00,67.77,67.79,67.75,67.77,9326.0,61.7276,61.7458,61.7094,61.7276,9326.0
2019-04-16 14:30:00,67.78,67.84,67.78,67.84,11727.0,61.7367,61.7913,61.7367,61.7913,11727.0
2019-04-16 14:35:00,67.84,67.85,67.75,67.75,17125.0,61.7913,61.8004,61.7094,61.7094,17125.0
2019-04-16 14:40:00,67.75,67.76,67.72,67.73,8141.0,61.7094,61.7185,61.682,61.6911,8141.0
2019-04-16 14:45:00,67.72,67.75,67.69,67.72,12341.0,61.682,61.7094,61.6547,61.682,12341.0
2019-04-16 14:50:00,67.73,67.84,67.73,67.84,38432.0,61.6911,61.7913,61.6911,61.7913,38432.0
2019-04-16 14:55:00,67.84,67.9,67.83,67.89,17062.0,61.7913,61.846,61.7822,61.8369,17062.0
2019-04-16 15:00:00,67.89,68.04,67.89,68.01,62985.0,61.8369,61.9735,61.8369,61.9462,62985.0
2019-04-16 15:05:00,68.01,68.08,67.96,68.04,45715.0,61.9462,62.0099,61.9006,61.9735,45715.0
2019-04-16 15:10:00,68.04,68.07,68.0,68.05,36977.0,61.9735,62.0008,61.9371,61.9826,36977.0
2019-04-16 15:15:00,68.05,68.07,68.02,68.05,20691.0,61.9826,62.0008,61.9553,61.9826,20691.0
2019-04-16 15:20:00,68.05,68.08,68.0,68.04,32306.0,61.9826,62.0099,61.9371,61.9735,32306.0
2019-04-16 15:25:00,68.03,68.12,68.02,68.12,36293.0,61.9644,62.0464,61.9553,62.0464,36293.0
2019-04-16 15:30:00,68.11,68.17,68.03,68.06,43856.0,62.0373,62.0919,61.9644,61.9917,43856.0
2019-04-16 15:35:00,68.05,68.06,67.87,68.0,153153.0,61.9826,61.9917,61.8187,61.9371,153153.0
2019-04-16 15:40:00,68.0,68.03,67.95,68.02,102891.0,61.9371,61.9644,61.8915,61.9553,102891.0
2019-04-16 15:45:00,68.03,68.15,68.03,68.14,74132.0,61.9644,62.0737,61.9644,62.0646,74132.0
2019-04-16 15:50:00,68.14,68.15,68.09,68.15,110346.0,62.0646,62.0737,62.019,62.0737,110346.0
2019-04-16 15:55:00,68.15,68.21,68.13,68.15,172661.0,62.0737,62.1283,62.0555,62.0737,172661.0
2019-04-17 09:30:00,68.22,68.24,67.67,68.04,135510.0,62.1375,62.1557,61.6365,61.9735,135510.0
2019-04-17 09:35:00,68.15,68.19,67.87,67.94,44057.0,62.0737,62.1101,61.8187,61.8824,44057.0
2019-04-17 09:40:00,67.95,68.01,67.81,67.99,33746.0,61.8915,61.9462,61.764,61.928,33746.0
2019-04-17 09:45:00,67.95,67.97,67.8,67.87,46866.0,61.8915,61.9097,61.7549,61.8187,46866.0
2019-04-17 09:50:00,67.89,68.03,67.86,68.0,36203.0,61.8369,61.9644,61.8096,61.9371,36203.0
2019-04-17 09:55:00,67.98,68.2,67.96,68.03,29262.0,61.9189,62.1192,61.9006,61.9644,29262.0
2019-04-17 10:00:00,68.04,68.19,68.03,68.15,38971.0,61.9735,62.1101,61.9644,62.0737,38971.0
2019-04-17 10:05:00,68.13,68.16,67.97,68.03,56585.0,62.0555,62.0828,61.9097,61.9644,56585.0
2019-04-17 10:10:00,68.03,68.04,67.8,67.8,61596.0,61.9644,61.9735,61.7549,61.7549,61596.0
2019-04-17 10:15:00,67.8,67.8,67.64,67.68,52412.0,61.7549,61.7549,61.6092,61.6456,52412.0
2019-04-17 10:20:00,67.68,67.71,67.55,67.59,22110.0,61.6456,61.6729,61.5272,61.5636,22110.0
2019-04-17 10:25:00,67.56,67.9,67.55,67.88,29787.0,61.5363,61.846,61.5272,61.8278,29787.0
2019-04-17 10:30:00,67.89,67.89,67.77,67.8,49244.0,61.8369,61.8369,61.7276,61.7549,49244.0
2019-04-17 10:35:00,67.78,67.85,67.64,67.69,82865.0,61.7367,61.8004,61.6092,61.6547,82865.0
2019-04-17 10:40:00,67.69,67.87,67.69,67.77,18805.0,61.6547,61.8187,61.6547,61.7276,18805.0
2019-04-17 10:45:00,67.77,67.77,67.63,67.69,38797.0,61.7276,61.7276,61.6001,61.6547,38797.0
2019-04-17 10:50:00,67.71,67.89,67.67,67.85,174215.0,61.6729,61.8369,61.6365,61.8004,174215.0
2019-04-17 10:55:00,67.88,67.98,67.81,67.85,25741.0,61.8278,61.9189,61.764,61.8004,25741.0
2019-04-17 11:00:00,67.85,67.95,67.8,67.94,24233.0,61.8004,61.8915,61.7549,61.8824,24233.0
2019-04-17 11:05:00,67.95,68.05,67.93,68.02,21982.0,61.8915,61.9826,61.8733,61.9553,21982.0
2019-04-17 11:10:00,68.02,68.04,67.76,67.81,73102.0,61.9553,61.9735,61.7185,61.764,73102.0
2019-04-17 11:15:00,67.86,67.9,67.79,67.82,20729.0,61.8096,61.846,61.7458,61.7731,20729.0
2019-04-17 11:20:00,67.84,67.84,67.73,67.74,13393.0,61.7913,61.7913,61.6911,61.7003,13393.0
2019-04-17 11:25:00,67.73,67.75,67.61,67.63,15314.0,61.6911,61.7094,61.5818,61.6001,15314.0
2019-04-17 11:30:00,67.61,67.63,67.52,67.58,29015.0,61.5818,61.6001,61.4999,61.5545,29015.0
2019-04-17 11:35:00,67.61,67.71,67.6,67.64,24853.0,61.5818,61.6729,61.5727,61.6092,24853.0
2019-04-17 11:40:00,67.65,67.72,67.6,67.7,26034.0,61.6183,61.682,61.5727,61.6638,26034.0
2019-04-17 11:45:00,67.69,67.82,67.68,67.8,15040.0,61.6547,61.7731,61.6456,61.7549,15040.0
2019-04-17 11:50:00,67.79,67.9,67.69,67.9,25805.0,61.7458,61.846,61.6547,61.846,25805.0
2019-04-17 11:55:00,67.9,67.9,67.74,67.77,35564.0,61.846,61.846,61.7003,61.7276,35564.0
2019-04-17 12:00:00,67.78,67.79,67.68,67.7,19889.0,61.7367,61.7458,61.6456,61.6638,19889.0
2019-04-17 12:05:00,67.72,67.73,67.61,67.61,17733.0,61.682,61.6911,61.5818,61.5818,17733.0
2019-04-17 12:10:00,67.61,67.73,67.58,67.71,17507.0,61.5818,61.6911,61.5545,61.6729,17507.0
2019-04-17 12:15:00,67.7,67.78,67.7,67.75,9920.0,61.6638,61.7367,61.6638,61.7094,9920.0
2019-04-17 12:20:00,67.75,67.76,67.65,67.66,14519.0,61.7094,61.7185,61.6183,61.6274,14519.0
2019-04-17 12:25:00,67.66,67.73,67.65,67.72,28977.0,61.6274,61.6911,61.6183,61.682,28977.0
2019-04-17 12:30:00,67.73,67.85,67.73,67.78,21894.0,61.6911,61.8004,61.6911,61.7367,21894.0
2019-04-17 12:35:00,67.79,67.85,67.79,67.83,17393.0,61.7458,61.8004,61.7458,61.7822,17393.0
2019-04-17 12:40:00,67.84,67.89,67.83,67.85,13944.0,61.7913,61.8369,61.7822,61.8004,13944.0
2019-04-17 12:45:00,67.86,67.87,67.84,67.86,34920.0,61.8096,61.8187,61.7913,61.8096,34920.0
2019-04-17 12:50:00,67.87,67.91,67.86,67.89,14893.0,61.8187,61.8551,61.8096,61.8369,14893.0
2019-04-17 12:55:00,67.89,67.96,67.89,67.95,28349.0,61.8369,61.9006,61.8369,61.8915,28349.0
2019-04-17 13:00:00,67.95,67.98,67.91,67.98,22201.0,61.8915,61.9189,61.8551,61.9189,22201.0
2019-04-17 13:05:00,67.98,68.01,67.95,67.98,16804.0,61.9189,61.9462,61.8915,61.9189,16804.0
2019-04-17 13:10:00,67.99,68.0,67.93,67.93,15206.0,61.928,61.9371,61.8733,61.8733,15206.0
2019-04-17 13:15:00,67.94,67.99,67.94,67.94,24114.0,61.8824,61.928,61.8824,61.8824,24114.0
2019-04-17 13:20:00,67.95,68.07,67.93,67.94,57848.0,61.8915,62.0008,61.8733,61.8824,57848.0
2019-04-17 13:25:00,67.95,67.96,67.86,67.88,14164.0,61.8915,61.9006,61.8096,61.8278,14164.0
2019-04-17 13:30:00,67.9,67.94,67.85,67.89,22298.0,61.846,61.8824,61.8004,61.8369,22298.0
2019-04-17 13:35:00,67.88,67.92,67.86,67.89,19384.0,61.8278,61.8642,61.8096,61.8369,19384.0
2019-04-17 13:40:00,67.88,67.89,67.8,67.86,12904.0,61.8278,61.8369,61.7549,61.8096,12904.0
2019-04-17 13:45:00,67.87,67.89,67.85,67.85,10149.0,61.8187,61.8369,61.8004,61.8004,10149.0
2019-04-17 13:50:00,67.84,67.86,67.77,67.83,13049.0,61.7913,61.8096,61.7276,61.7822,13049.0
2019-04-17 13:55:00,67.82,67.85,67.81,67.83,15495.0,61.7731,61.8004,61.764,61.7822,15495.0
2019-04-17 14:00:00,67.83,67.87,67.8,67.86,13651.0,61.7822,61.8187,61.7549,61.8096,13651.0
2019-04-17 14:05:00,67.87,67.93,67.87,67.9,9783.0,61.8187,61.8733,61.8187,61.846,9783.0
2019-04-17 14:10:00,67.89,67.89,67.83,67.85,26277.0,61.8369,61.8369,61.7822,61.8004,26277.0
2019-04-17 14:15:00,67.86,67.91,67.83,67.89,21973.0,61.8096,61.8551,61.7822,61.8369,21973.0
2019-04-17 14:20:00,67.89,67.91,67.8,67.8,28126.0,61.8369,61.8551,61.7549,61.7549,28126.0
2019-04-17 14:25:00,67.79,67.8,67.71,67.75,43671.0,61.7458,61.7549,61.6729,61.7094,43671.0
2019-04-17 14:30:00,67.76,67.83,67.75,67.8,36041.0,61.7185,61.7822,61.7094,61.7549,36041.0
2019-04-17 14:35:00,67.79,67.84,67.73,67.82,25603.0,61.7458,61.7913,61.6911,61.7731,25603.0
2019-04-17 14:40:00,67.82,67.84,67.72,67.76,22048.0,61.7731,61.7913,61.682,61.7185,22048.0
2019-04-17 14:45:00,67.78,67.83,67.72,67.76,29779.0,61.7367,61.7822,61.682,61.7185,29779.0
2019-04-17 14:50:00,67.76,67.81,67.76,67.79,43103.0,61.7185,61.764,61.7185,61.7458,43103.0
2019-04-17 14:55:00,67.79,67.86,67.79,67.85,25618.0,61.7458,61.8096,61.7458,61.8004,25618.0
2019-04-17 15:00:00,67.86,68.01,67.83,67.92,46196.0,61.8096,61.9462,61.7822,61.8642,46196.0
2019-04-17 15:05:00,67.91,67.99,67.85,67.89,31081.0,61.8551,61.928,61.8004,61.8369,31081.0
2019-04-17 15:10:00,67.89,68.02,67.89,68.0,28008.0,61.8369,61.9553,61.8369,61.9371,28008.0
2019-04-17 15:15:00,67.99,68.04,67.97,68.01,49257.0,61.928,61.9735,61.9097,61.9462,49257.0
2019-04-17 15:20:00,68.02,68.03,67.89,67.89,63013.0,61.9553,61.9644,61.8369,61.8369,63013.0
2019-04-17 15:25:00,67.88,67.89,67.78,67.84,156453.0,61.8278,61.8369,61.7367,61.7913,156453.0
2019-04-17 15:30:00,67.85,67.88,67.82,67.87,54017.0,61.8004,61.8278,61.7731,61.8187,54017.0
2019-04-17 15:35:00,67.86,67.96,67.86,67.86,88355.0,61.8096,61.9006,61.8096,61.8096,88355.0
2019-04-17 15:40:00,67.86,67.95,67.85,67.94,46895.0,61.8096,61.8915,61.8004,61.8824,46895.0
2019-04-17 15:45:00,67.93,67.99,67.88,67.92,69678.0,61.8733,61.928,61.8278,61.8642,69678.0
2019-04-17 15:50:00,67.92,68.02,67.91,67.95,150186.0,61.8642,61.9553,61.8551,61.8915,150186.0
2019-04-17 15:55:00,67.94,67.99,67.83,67.89,262121.0,61.8824,61.928,61.7822,61.8369,262121.0
2019-04-18 09:30:00,69.04,69.6,68.9,69.45,293270.0,62.8843,63.3944,62.7568,63.2578,293270.0
2019-04-18 09:35:00,69.44,69.59,67.76,68.79,420718.0,63.2487,63.3853,61.7185,62.6566,420718.0
2019-04-18 09:40:00,68.79,69.59,68.75,69.49,247885.0,62.6566,63.3853,62.6202,63.2942,247885.0
2019-04-18 09:45:00,69.49,69.54,69.01,69.37,162906.0,63.2942,63.3398,62.857,63.1849,162906.0
2019-04-18 09:50:00,69.34,69.51,69.03,69.1,87191.0,63.1576,63.3124,62.8752,62.939,87191.0
2019-04-18 09:55:00,69.09,69.09,68.54,68.83,85886.0,62.9299,62.9299,62.4289,62.6931,85886.0
2019-04-18 10:00:00,68.77,68.81,68.2,68.46,171644.0,62.6384,62.6748,62.1192,62.3561,171644.0
2019-04-18 10:05:00,68.46,68.56,68.3,68.34,61109.0,62.3561,62.4471,62.2103,62.2468,61109.0
2019-04-18 10:10:00,68.34,68.75,67.99,68.06,245720.0,62.2468,62.6202,61.928,61.9917,245720.0
2019-04-18 10:15:00,68.06,68.06,67.84,67.91,64937.0,61.9917,61.9917,61.7913,61.8551,64937.0
2019-04-18 10:20:00,67.94,67.99,67.65,67.76,89188.0,61.8824,61.928,61.6183,61.7185,89188.0
2019-04-18 10:25:00,67.76,67.89,67.67,67.76,111234.0,61.7185,61.8369,61.6365,61.7185,111234.0
2019-04-18 10:30:00,67.76,67.86,67.3,67.3,165183.0,61.7185,61.8096,61.2995,61.2995,165183.0
2019-04-18 10:35:00,67.36,67.41,66.81,66.94,162062.0,61.3541,61.3997,60.8532,60.9716,162062.0
2019-04-18 10:40:00,67.0,67.43,66.94,67.34,108524.0,61.0262,61.4179,60.9716,61.3359,108524.0
2019-04-18 10:45:00,67.34,67.56,67.29,67.47,99182.0,61.3359,61.5363,61.2904,61.4543,99182.0
2019-04-18 10:50:00,67.43,67.8,67.41,67.63,52214.0,61.4179,61.7549,61.3997,61.6001,52214.0
2019-04-18 10:55:00,67.63,68.02,67.57,67.97,48005.0,61.6001,61.9553,61.5454,61.9097,48005.0
2019-04-18 11:00:00,68.0,68.02,67.79,67.96,134587.0,61.9371,61.9553,61.7458,61.9006,134587.0
2019-04-18 11:05:00,68.0,68.06,67.87,68.01,81032.0,61.9371,61.9917,61.8187,61.9462,81032.0
2019-04-18 11:10:00,68.01,68.59,67.94,68.52,129387.0,61.9462,62.4745,61.8824,62.4107,129387.0
2019-04-18 11:15:00,68.51,68.52,67.95,67.95,104110.0,62.4016,62.4107,61.8915,61.8915,104110.0
2019-04-18 11:20:00,67.96,68.06,67.85,68.06,80580.0,61.9006,61.9917,61.8004,61.9917,80580.0
2019-04-18 11:25:00,68.08,68.1,67.94,67.98,30598.0,62.0099,62.0282,61.8824,61.9189,30598.0
2019-04-18 11:30:00,67.98,68.28,67.97,68.15,47317.0,61.9189,62.1921,61.9097,62.0737,47317.0
2019-04-18 11:35:00,68.15,68.15,68.01,68.08,15162.0,62.0737,62.0737,61.9462,62.0099,15162.0
2019-04-18 11:40:00,68.06,68.27,67.97,68.25,42317.0,61.9917,62.183,61.9097,62.1648,42317.0
2019-04-18 11:45:00,68.26,68.29,68.07,68.11,31855.0,62.1739,62.2012,62.0008,62.0373,31855.0
2019-04-18 11:50:00,68.11,68.11,67.95,68.06,23684.0,62.0373,62.0373,61.8915,61.9917,23684.0
2019-04-18 11:55:00,68.08,68.08,67.96,67.96,20861.0,62.0099,62.0099,61.9006,61.9006,20861.0
2019-04-18 12:00:00,67.96,68.1,67.94,68.06,36463.0,61.9006,62.0282,61.8824,61.9917,36463.0
2019-04-18 12:05:00,68.08,68.12,67.98,68.08,46244.0,62.0099,62.0464,61.9189,62.0099,46244.0
2019-04-18 12:10:00,68.09,68.1,68.03,68.04,56806.0,62.019,62.0282,61.9644,61.9735,56806.0
2019-04-18 12:15:00,68.05,68.11,67.99,68.09,21257.0,61.9826,62.0373,61.928,62.019,21257.0
2019-04-18 12:20:00,68.09,68.11,67.96,67.97,26656.0,62.019,62.0373,61.9006,61.9097,26656.0
2019-04-18 12:25:00,67.98,68.02,67.89,67.98,30849.0,61.9189,61.9553,61.8369,61.9189,30849.0
2019-04-18 12:30:00,67.97,68.04,67.93,68.01,22117.0,61.9097,61.9735,61.8733,61.9462,22117.0
2019-04-18 12:35:00,68.0,68.0,67.84,67.91,29105.0,61.9371,61.9371,61.7913,61.8551,29105.0
2019-04-18 12:40:00,67.92,68.08,67.89,68.03,47597.0,61.8642,62.0099,61.8369,61.9644,47597.0
2019-04-18 12:45:00,68.02,68.24,67.98,68.24,45131.0,61.9553,62.1557,61.9189,62.1557,45131.0
2019-04-18 12:50:00,68.23,68.36,68.23,68.34,16997.0,62.1466,62.265,62.1466,62.2468,16997.0
2019-04-18 12:55:00,68.34,68.34,68.15,68.15,14635.0,62.2468,62.2468,62.0737,62.0737,14635.0
2019-04-18 13:00:00,68.17,68.17,67.95,67.99,43811.0,62.0919,62.0919,61.8915,61.928,43811.0
2019-04-18 13:05:00,67.98,68.02,67.94,68.01,19416.0,61.9189,61.9553,61.8824,61.9462,19416.0
2019-04-18 13:10:00,68.03,68.16,68.0,68.03,80049.0,61.9644,62.0828,61.9371,61.9644,80049.0
2019-04-18 13:15:00,68.03,68.12,67.98,68.12,15367.0,61.9644,62.0464,61.9189,62.0464,15367.0
2019-04-18 13:20:00,68.1,68.13,67.98,68.01,11960.0,62.0282,62.0555,61.9189,61.9462,11960.0
2019-04-18 13:25:00,68.0,68.12,67.95,68.05,18135.0,61.9371,62.0464,61.8915,61.9826,18135.0
2019-04-18 13:30:00,68.03,68.05,67.86,68.02,37633.0,61.9644,61.9826,61.8096,61.9553,37633.0
2019-04-18 13:35:00,68.0,68.14,67.99,68.06,25830.0,61.9371,62.0646,61.928,61.9917,25830.0
2019-04-18 13:40:00,68.03,68.1,67.98,68.0,10831.0,61.9644,62.0282,61.9189,61.9371,10831.0
2019-04-18 13:45:00,68.01,68.13,68.01,68.09,17121.0,61.9462,62.0555,61.9462,62.019,17121.0
2019-04-18 13:50:00,68.11,68.19,68.06,68.14,16252.0,62.0373,62.1101,61.9917,62.0646,16252.0
2019-04-18 13:55:00,68.14,68.15,68.09,68.14,9038.0,62.0646,62.0737,62.019,62.0646,9038.0
2019-04-18 14:00:00,68.15,68.24,68.12,68.18,27872.0,62.0737,62.1557,62.0464,62.101,27872.0
2019-04-18 14:05:00,68.17,68.24,68.11,68.23,18312.0,62.0919,62.1557,62.0373,62.1466,18312.0
2019-04-18 14:10:00,68.25,68.25,68.17,68.17,10650.0,62.1648,62.1648,62.0919,62.0919,10650.0
2019-04-18 14:15:00,68.21,68.23,68.15,68.15,13929.0,62.1283,62.1466,62.0737,62.0737,13929.0
2019-04-18 14:20:00,68.15,68.23,68.13,68.23,29353.0,62.0737,62.1466,62.0555,62.1466,29353.0
2019-04-18 14:25:00,68.25,68.31,68.19,68.2,17477.0,62.1648,62.2194,62.1101,62.1192,17477.0
2019-04-18 14:30:00,68.2,68.22,68.13,68.16,18834.0,62.1192,62.1375,62.0555,62.0828,18834.0
2019-04-18 14:35:00,68.15,68.3,68.14,68.27,30174.0,62.0737,62.2103,62.0646,62.183,30174.0
2019-04-18 14:40:00,68.28,68.42,68.26,68.3,34585.0,62.1921,62.3196,62.1739,62.2103,34585.0
2019-04-18 14:45:00,68.3,68.3,68.12,68.15,17134.0,62.2103,62.2103,62.0464,62.0737,17134.0
2019-04-18 14:50:00,68.15,68.23,68.12,68.22,13153.0,62.0737,62.1466,62.0464,62.1375,13153.0
2019-04-18 14:55:00,68.22,68.37,68.22,68.34,27737.0,62.1375,62.2741,62.1375,62.2468,27737.0
2019-04-18 15:00:00,68.34,68.35,68.26,68.27,20564.0,62.2468,62.2559,62.1739,62.183,20564.0
2019-04-18 15:05:00,68.26,68.31,68.18,68.18,18843.0,62.1739,62.2194,62.101,62.101,18843.0
2019-04-18 15:10:00,68.2,68.46,68.19,68.38,98922.0,62.1192,62.3561,62.1101,62.2832,98922.0
2019-04-18 15:15:00,68.36,68.43,68.33,68.39,27136.0,62.265,62.3287,62.2376,62.2923,27136.0
2019-04-18 15:20:00,68.38,68.42,68.35,68.37,24610.0,62.2832,62.3196,62.2559,62.2741,24610.0
2019-04-18 15:25:00,68.36,68.56,68.36,68.56,49201.0,62.265,62.4471,62.265,62.4471,49201.0
2019-04-18 15:30:00,68.54,68.56,68.42,68.43,49784.0,62.4289,62.4471,62.3196,62.3287,49784.0
2019-04-18 15:35:00,68.42,68.42,68.28,68.31,37220.0,62.3196,62.3196,62.1921,62.2194,37220.0
2019-04-18 15:40:00,68.3,68.32,68.22,68.31,56195.0,62.2103,62.2285,62.1375,62.2194,56195.0
2019-04-18 15:45:00,68.31,68.35,68.23,68.23,91623.0,62.2194,62.2559,62.1466,62.1466,91623.0
2019-04-18 15:50:00,68.23,68.23,68.02,68.03,152958.0,62.1466,62.1466,61.9553,61.9644,152958.0
2019-04-18 15:55:00,68.02,68.45,68.01,68.14,619121.0,61.9553,62.3469,61.9462,62.0646,619121.0
2019-04-22 09:30:00,67.76,67.98,66.56,66.61,118099.0,61.7185,61.9189,60.6255,60.671,118099.0
2019-04-22 09:35:00,66.61,66.89,66.52,66.82,101822.0,60.671,60.926,60.589,60.8623,101822.0
2019-04-22 09:40:00,66.78,67.31,66.73,67.14,96981.0,60.8258,61.3086,60.7803,61.1537,96981.0
2019-04-22 09:45:00,67.12,67.16,66.87,66.89,59986.0,61.1355,61.172,60.9078,60.926,59986.0
2019-04-22 09:50:00,66.89,67.0,66.59,66.78,61782.0,60.926,61.0262,60.6528,60.8258,61782.0
2019-04-22 09:55:00,66.78,67.06,66.78,66.98,96997.0,60.8258,61.0809,60.8258,61.008,96997.0
2019-04-22 10:00:00,66.99,66.99,66.63,66.77,104611.0,61.0171,61.0171,60.6892,60.8167,104611.0
2019-04-22 10:05:00,66.75,66.8,66.6,66.64,63753.0,60.7985,60.8441,60.6619,60.6983,63753.0
2019-04-22 10:10:00,66.62,66.75,66.55,66.66,102100.0,60.6801,60.7985,60.6164,60.7165,102100.0
2019-04-22 10:15:00,66.67,66.85,66.65,66.84,96645.0,60.7257,60.8896,60.7074,60.8805,96645.0
2019-04-22 10:20:00,66.85,66.93,66.8,66.81,52911.0,60.8896,60.9625,60.8441,60.8532,52911.0
2019-04-22 10:25:00,66.81,66.91,66.74,66.85,39815.0,60.8532,60.9443,60.7894,60.8896,39815.0
2019-04-22 10:30:00,66.86,66.92,66.72,66.82,47667.0,60.8987,60.9534,60.7712,60.8623,47667.0
2019-04-22 10:35:00,66.78,66.95,66.78,66.83,35850.0,60.8258,60.9807,60.8258,60.8714,35850.0
2019-04-22 10:40:00,66.81,66.87,66.78,66.78,35594.0,60.8532,60.9078,60.8258,60.8258,35594.0
2019-04-22 10:45:00,66.78,66.86,66.75,66.86,24365.0,60.8258,60.8987,60.7985,60.8987,24365.0
2019-04-22 10:50:00,66.87,66.88,66.76,66.8,28580.0,60.9078,60.9169,60.8076,60.8441,28580.0
2019-04-22 10:55:00,66.79,66.88,66.77,66.88,40252.0,60.835,60.9169,60.8167,60.9169,40252.0
2019-04-22 11:00:00,66.88,66.95,66.85,66.94,50220.0,60.9169,60.9807,60.8896,60.9716,50220.0
2019-04-22 11:05:00,66.95,67.02,66.94,66.99,127789.0,60.9807,61.0444,60.9716,61.0171,127789.0
2019-04-22 11:10:00,66.99,66.99,66.8,66.88,50080.0,61.0171,61.0171,60.8441,60.9169,50080.0
2019-04-22 11:15:00,66.88,66.97,66.86,66.95,19531.0,60.9169,60.9989,60.8987,60.9807,19531.0
2019-04-22 11:20:00,66.97,66.97,66.91,66.95,14195.0,60.9989,60.9989,60.9443,60.9807,14195.0
2019-04-22 11:25:00,66.97,67.01,66.88,66.91,50712.0,60.9989,61.0353,60.9169,60.9443,50712.0
2019-04-22 11:30:00,66.93,66.99,66.91,66.94,9970.0,60.9625,61.0171,60.9443,60.9716,9970.0
2019-04-22 11:35:00,66.96,66.98,66.92,66.94,11169.0,60.9898,61.008,60.9534,60.9716,11169.0
2019-04-22 11:40:00,66.92,66.96,66.78,66.8,24181.0,60.9534,60.9898,60.8258,60.8441,24181.0
2019-04-22 11:45:00,66.81,66.92,66.77,66.78,20029.0,60.8532,60.9534,60.8167,60.8258,20029.0
2019-04-22 11:50:00,66.79,66.86,66.75,66.79,15527.0,60.835,60.8987,60.7985,60.835,15527.0
2019-04-22 11:55:00,66.78,66.9,66.78,66.9,9132.0,60.8258,60.9351,60.8258,60.9351,9132.0
2019-04-22 12:00:00,66.87,66.87,66.77,66.86,27330.0,60.9078,60.9078,60.8167,60.8987,27330.0
2019-04-22 12:05:00,66.86,66.9,66.8,66.88,25384.0,60.8987,60.9351,60.8441,60.9169,25384.0
2019-04-22 12:10:00,66.87,66.89,66.82,66.85,14638.0,60.9078,60.926,60.8623,60.8896,14638.0
2019-04-22 12:15:00,66.86,66.89,66.83,66.86,15455.0,60.8987,60.926,60.8714,60.8987,15455.0
2019-04-22 12:20:00,66.86,66.91,66.85,66.89,11862.0,60.8987,60.9443,60.8896,60.926,11862.0
2019-04-22 12:25:00,66.89,66.95,66.86,66.95,13619.0,60.926,60.9807,60.8987,60.9807,13619.0
2019-04-22 12:30:00,66.94,66.95,66.86,66.92,37503.0,60.9716,60.9807,60.8987,60.9534,37503.0
2019-04-22 12:35:00,66.92,66.92,66.87,66.88,16845.0,60.9534,60.9534,60.9078,60.9169,16845.0
2019-04-22 12:40:00,66.87,66.9,66.81,66.82,22858.0,60.9078,60.9351,60.8532,60.8623,22858.0
2019-04-22 12:45:00,66.81,66.88,66.77,66.83,30413.0,60.8532,60.9169,60.8167,60.8714,30413.0
2019-04-22 12:50:00,66.83,66.87,66.75,66.79,16090.0,60.8714,60.9078,60.7985,60.835,16090.0
2019-04-22 12:55:00,66.8,66.88,66.78,66.85,31750.0,60.8441,60.9169,60.8258,60.8896,31750.0
2019-04-22 13:00:00,66.84,66.93,66.84,66.91,10057.0,60.8805,60.9625,60.8805,60.9443,10057.0
2019-04-22 13:05:00,66.92,66.94,66.9,66.9,8784.0,60.9534,60.9716,60.9351,60.9351,8784.0
2019-04-22 13:10:00,66.92,66.93,66.86,66.88,17903.0,60.9534,60.9625,60.8987,60.9169,17903.0
2019-04-22 13:15:00,66.88,66.9,66.84,66.89,41472.0,60.9169,60.9351,60.8805,60.926,41472.0
2019-04-22 13:20:00,66.9,66.97,66.87,66.94,12690.0,60.9351,60.9989,60.9078,60.9716,12690.0
2019-04-22 13:25:00,66.95,66.96,66.91,66.95,9877.0,60.9807,60.9898,60.9443,60.9807,9877.0
2019-04-22 13:30:00,66.95,67.0,66.93,66.99,51396.0,60.9807,61.0262,60.9625,61.0171,51396.0
2019-04-22 13:35:00,67.0,67.09,67.0,67.07,11609.0,61.0262,61.1082,61.0262,61.09,11609.0
2019-04-22 13:40:00,67.07,67.2,67.05,67.15,17005.0,61.09,61.2084,61.0718,61.1629,17005.0
2019-04-22 13:45:00,67.16,67.18,67.12,67.17,12997.0,61.172,61.1902,61.1355,61.1811,12997.0
2019-04-22 13:50:00,67.17,67.25,67.16,67.25,20036.0,61.1811,61.2539,61.172,61.2539,20036.0
2019-04-22 13:55:00,67.25,67.31,67.22,67.3,32243.0,61.2539,61.3086,61.2266,61.2995,32243.0
2019-04-22 14:00:00,67.31,67.31,67.1,67.13,45291.0,61.3086,61.3086,61.1173,61.1446,45291.0
2019-04-22 14:05:00,67.14,67.14,67.1,67.14,15637.0,61.1537,61.1537,61.1173,61.1537,15637.0
2019-04-22 14:10:00,67.14,67.19,67.1,67.15,13815.0,61.1537,61.1993,61.1173,61.1629,13815.0
2019-04-22 14:15:00,67.15,67.22,67.15,67.22,17917.0,61.1629,61.2266,61.1629,61.2266,17917.0
2019-04-22 14:20:00,67.21,67.22,67.12,67.13,18103.0,61.2175,61.2266,61.1355,61.1446,18103.0
2019-04-22 14:25:00,67.13,67.2,67.11,67.16,14490.0,61.1446,61.2084,61.1264,61.172,14490.0
2019-04-22 14:30:00,67.16,67.17,67.0,67.09,36681.0,61.172,61.1811,61.0262,61.1082,36681.0
2019-04-22 14:35:00,67.1,67.11,67.04,67.05,14231.0,61.1173,61.1264,61.0627,61.0718,14231.0
2019-04-22 14:40:00,67.04,67.1,67.03,67.09,23053.0,61.0627,61.1173,61.0536,61.1082,23053.0
2019-04-22 14:45:00,67.1,67.1,67.05,67.06,9914.0,61.1173,61.1173,61.0718,61.0809,9914.0
2019-04-22 14:50:00,67.06,67.08,67.01,67.06,16859.0,61.0809,61.0991,61.0353,61.0809,16859.0
2019-04-22 14:55:00,67.06,67.15,67.05,67.15,34614.0,61.0809,61.1629,61.0718,61.1629,34614.0
2019-04-22 15:00:00,67.15,67.15,67.01,67.03,22175.0,61.1629,61.1629,61.0353,61.0536,22175.0
2019-04-22 15:05:00,67.03,67.04,66.98,67.01,23409.0,61.0536,61.0627,61.008,61.0353,23409.0
2019-04-22 15:10:00,67.01,67.04,66.99,67.02,23507.0,61.0353,61.0627,61.0171,61.0444,23507.0
2019-04-22 15:15:00,67.01,67.09,66.98,67.09,47771.0,61.0353,61.1082,61.008,61.1082,47771.0
2019-04-22 15:20:00,67.1,67.1,67.0,67.05,25510.0,61.1173,61.1173,61.0262,61.0718,25510.0
2019-04-22 15:25:00,67.05,67.07,66.97,66.99,26020.0,61.0718,61.09,60.9989,61.0171,26020.0
2019-04-22 15:30:00,66.99,67.0,66.88,66.89,27715.0,61.0171,61.0262,60.9169,60.926,27715.0
2019-04-22 15:35:00,66.89,66.92,66.86,66.89,55398.0,60.926,60.9534,60.8987,60.926,55398.0
2019-04-22 15:40:00,66.89,66.91,66.8,66.81,84264.0,60.926,60.9443,60.8441,60.8532,84264.0
2019-04-22 15:45:00,66.81,66.87,66.77,66.82,63029.0,60.8532,60.9078,60.8167,60.8623,63029.0
2019-04-22 15:50:00,66.81,66.84,66.78,66.83,129595.0,60.8532,60.8805,60.8258,60.8714,129595.0
2019-04-22 15:55:00,66.83,66.89,66.78,66.81,307628.0,60.8714,60.926,60.8258,60.8532,307628.0
2019-04-23 09:30:00,66.52,66.83,66.38,66.62,79093.0,60.589,60.8714,60.4615,60.6801,79093.0
2019-04-23 09:35:00,66.68,66.83,66.5,66.68,25736.0,60.7348,60.8714,60.5708,60.7348,25736.0
2019-04-23 09:40:00,66.83,67.0,66.79,66.84,27146.0,60.8714,61.0262,60.835,60.8805,27146.0
2019-04-23 09:45:00,66.84,66.88,66.71,66.71,36919.0,60.8805,60.9169,60.7621,60.7621,36919.0
2019-04-23 09:50:00,66.7,66.87,66.61,66.77,62437.0,60.753,60.9078,60.671,60.8167,62437.0
2019-04-23 09:55:00,66.8,66.99,66.77,66.82,18565.0,60.8441,61.0171,60.8167,60.8623,18565.0
2019-04-23 10:00:00,66.82,67.02,66.78,66.96,31669.0,60.8623,61.0444,60.8258,60.9898,31669.0
2019-04-23 10:05:00,66.94,66.96,66.8,66.86,46468.0,60.9716,60.9898,60.8441,60.8987,46468.0
2019-04-23 10:10:00,66.82,66.88,66.73,66.83,31739.0,60.8623,60.9169,60.7803,60.8714,31739.0
2019-04-23 10:15:00,66.84,66.86,66.78,66.81,36214.0,60.8805,60.8987,60.8258,60.8532,36214.0
2019-04-23 10:20:00,66.83,67.03,66.82,67.03,24738.0,60.8714,61.0536,60.8623,61.0536,24738.0
2019-04-23 10:25:00,67.04,67.07,66.99,67.04,21482.0,61.0627,61.09,61.0171,61.0627,21482.0
2019-04-23 10:30:00,67.04,67.09,67.01,67.03,20383.0,61.0627,61.1082,61.0353,61.0536,20383.0
2019-04-23 10:35:00,67.03,67.06,67.01,67.06,18150.0,61.0536,61.0809,61.0353,61.0809,18150.0
2019-04-23 10:40:00,67.08,67.08,66.99,67.02,14601.0,61.0991,61.0991,61.0171,61.0444,14601.0
2019-04-23 10:45:00,67.01,67.12,66.99,67.11,24181.0,61.0353,61.1355,61.0171,61.1264,24181.0
2019-04-23 10:50:00,67.12,67.13,67.02,67.08,18816.0,61.1355,61.1446,61.0444,61.0991,18816.0
2019-04-23 10:55:00,67.09,67.18,67.06,67.15,46568.0,61.1082,61.1902,61.0809,61.1629,46568.0
2019-04-23 11:00:00,67.15,67.24,67.15,67.22,24714.0,61.1629,61.2448,61.1629,61.2266,24714.0
2019-04-23 11:05:00,67.22,67.33,67.21,67.28,24440.0,61.2266,61.3268,61.2175,61.2813,24440.0
2019-04-23 11:10:00,67.28,67.32,67.27,67.31,11403.0,61.2813,61.3177,61.2722,61.3086,11403.0
2019-04-23 11:15:00,67.31,67.36,67.29,67.34,17233.0,61.3086,61.3541,61.2904,61.3359,17233.0
2019-04-23 11:20:00,67.34,67.49,67.33,67.42,36075.0,61.3359,61.4725,61.3268,61.4088,36075.0
2019-04-23 11:25:00,67.42,67.56,67.38,67.5,40583.0,61.4088,61.5363,61.3723,61.4816,40583.0
2019-04-23 11:30:00,67.49,67.54,67.46,67.52,16632.0,61.4725,61.5181,61.4452,61.4999,16632.0
2019-04-23 11:35:00,67.52,67.56,67.52,67.54,22831.0,61.4999,61.5363,61.4999,61.5181,22831.0
2019-04-23 11:40:00,67.53,67.54,67.49,67.52,16870.0,61.509,61.5181,61.4725,61.4999,16870.0
2019-04-23 11:45:00,67.52,67.58,67.48,67.58,25657.0,61.4999,61.5545,61.4634,61.5545,25657.0
2019-04-23 11:50:00,67.58,67.63,67.56,67.6,27432.0,61.5545,61.6001,61.5363,61.5727,27432.0
2019-04-23 11:55:00,67.59,67.59,67.48,67.51,15640.0,61.5636,61.5636,61.4634,61.4908,15640.0
2019-04-23 12:00:00,67.5,67.58,67.5,67.57,16406.0,61.4816,61.5545,61.4816,61.5454,16406.0
2019-04-23 12:05:00,67.57,67.59,67.53,67.56,24701.0,61.5454,61.5636,61.509,61.5363,24701.0
2019-04-23 12:10:00,67.54,67.58,67.5,67.57,22749.0,61.5181,61.5545,61.4816,61.5454,22749.0
2019-04-23 12:15:00,67.57,67.58,67.52,67.56,11274.0,61.5454,61.5545,61.4999,61.5363,11274.0
2019-04-23 12:20:00,67.57,67.57,67.5,67.53,18584.0,61.5454,61.5454,61.4816,61.509,18584.0
2019-04-23 12:25:00,67.53,67.55,67.48,67.5,13798.0,61.509,61.5272,61.4634,61.4816,13798.0
2019-04-23 12:30:00,67.49,67.53,67.46,67.48,35521.0,61.4725,61.509,61.4452,61.4634,35521.0
2019-04-23 12:35:00,67.48,67.5,67.45,67.47,19138.0,61.4634,61.4816,61.4361,61.4543,19138.0
2019-04-23 12:40:00,67.47,67.48,67.42,67.46,25052.0,61.4543,61.4634,61.4088,61.4452,25052.0
2019-04-23 12:45:00,67.47,67.47,67.38,67.38,24057.0,61.4543,61.4543,61.3723,61.3723,24057.0
2019-04-23 12:50:00,67.39,67.41,67.29,67.34,24909.0,61.3815,61.3997,61.2904,61.3359,24909.0
2019-04-23 12:55:00,67.32,67.35,67.29,67.35,9353.0,61.3177,61.345,61.2904,61.345,9353.0
2019-04-23 13:00:00,67.35,67.37,67.32,67.33,20778.0,61.345,61.3632,61.3177,61.3268,20778.0
2019-04-23 13:05:00,67.34,67.34,67.25,67.28,9480.0,61.3359,61.3359,61.2539,61.2813,9480.0
2019-04-23 13:10:00,67.28,67.28,67.22,67.23,13280.0,61.2813,61.2813,61.2266,61.2357,13280.0
2019-04-23 13:15:00,67.23,67.28,67.21,67.28,22569.0,61.2357,61.2813,61.2175,61.2813,22569.0
2019-04-23 13:20:00,67.28,67.33,67.28,67.29,32993.0,61.2813,61.3268,61.2813,61.2904,32993.0
2019-04-23 13:25:00,67.31,67.31,67.28,67.3,9118.0,61.3086,61.3086,61.2813,61.2995,9118.0
2019-04-23 13:30:00,67.3,67.31,67.26,67.28,8915.0,61.2995,61.3086,61.263,61.2813,8915.0
2019-04-23 13:35:00,67.28,67.29,67.26,67.28,7503.0,61.2813,61.2904,61.263,61.2813,7503.0
2019-04-23 13:40:00,67.28,67.29,67.26,67.28,14803.0,61.2813,61.2904,61.263,61.2813,14803.0
2019-04-23 13:45:00,67.28,67.3,67.26,67.27,9347.0,61.2813,61.2995,61.263,61.2722,9347.0
2019-04-23 13:50:00,67.27,67.28,67.23,67.27,23145.0,61.2722,61.2813,61.2357,61.2722,23145.0
2019-04-23 13:55:00,67.27,67.28,67.21,67.24,43246.0,61.2722,61.2813,61.2175,61.2448,43246.0
2019-04-23 14:00:00,67.24,67.25,67.21,67.22,10080.0,61.2448,61.2539,61.2175,61.2266,10080.0
2019-04-23 14:05:00,67.22,67.23,67.2,67.22,20163.0,61.2266,61.2357,61.2084,61.2266,20163.0
2019-04-23 14:10:00,67.22,67.23,67.19,67.2,29349.0,61.2266,61.2357,61.1993,61.2084,29349.0
2019-04-23 14:15:00,67.2,67.22,67.18,67.2,9186.0,61.2084,61.2266,61.1902,61.2084,9186.0
2019-04-23 14:20:00,67.2,67.23,67.15,67.2,17802.0,61.2084,61.2357,61.1629,61.2084,17802.0
2019-04-23 14:25:00,67.2,67.22,67.17,67.2,47556.0,61.2084,61.2266,61.1811,61.2084,47556.0
2019-04-23 14:30:00,67.19,67.25,67.19,67.23,19404.0,61.1993,61.2539,61.1993,61.2357,19404.0
2019-04-23 14:35:00,67.23,67.26,67.21,67.25,15608.0,61.2357,61.263,61.2175,61.2539,15608.0
2019-04-23 14:40:00,67.24,67.25,67.2,67.21,27416.0,61.2448,61.2539,61.2084,61.2175,27416.0
2019-04-23 14:45:00,67.21,67.22,67.19,67.2,9849.0,61.2175,61.2266,61.1993,61.2084,9849.0
2019-04-23 14:50:00,67.2,67.21,67.12,67.13,29773.0,61.2084,61.2175,61.1355,61.1446,29773.0
2019-04-23 14:55:00,67.14,67.15,67.1,67.12,20702.0,61.1537,61.1629,61.1173,61.1355,20702.0
2019-04-23 15:00:00,67.12,67.12,67.06,67.11,17097.0,61.1355,61.1355,61.0809,61.1264,17097.0
2019-04-23 15:05:00,67.12,67.14,67.09,67.09,11394.0,61.1355,61.1537,61.1082,61.1082,11394.0
2019-04-23 15:10:00,67.09,67.11,67.05,67.1,34434.0,61.1082,61.1264,61.0718,61.1173,34434.0
2019-04-23 15:15:00,67.11,67.12,67.07,67.09,38390.0,61.1264,61.1355,61.09,61.1082,38390.0
2019-04-23 15:20:00,67.09,67.11,67.05,67.09,13720.0,61.1082,61.1264,61.0718,61.1082,13720.0
2019-04-23 15:25:00,67.09,67.09,67.02,67.03,14991.0,61.1082,61.1082,61.0444,61.0536,14991.0
2019-04-23 15:30:00,67.03,67.04,66.97,66.99,31856.0,61.0536,61.0627,60.9989,61.0171,31856.0
2019-04-23 15:35:00,66.99,67.01,66.95,66.95,26535.0,61.0171,61.0353,60.9807,60.9807,26535.0
2019-04-23 15:40:00,66.95,66.97,66.92,66.95,40266.0,60.9807,60.9989,60.9534,60.9807,40266.0
2019-04-23 15:45:00,66.95,66.97,66.93,66.95,48845.0,60.9807,60.9989,60.9625,60.9807,48845.0
2019-04-23 15:50:00,66.95,67.0,66.92,67.0,62620.0,60.9807,61.0262,60.9534,61.0262,62620.0
2019-04-23 15:55:00,67.0,67.06,66.91,67.05,197106.0,61.0262,61.0809,60.9443,61.0718,197106.0
2019-04-24 09:30:00,66.88,67.0,66.47,66.94,66188.0,60.9169,61.0262,60.5435,60.9716,66188.0
2019-04-24 09:35:00,66.85,67.02,66.78,66.84,20154.0,60.8896,61.0444,60.8258,60.8805,20154.0
2019-04-24 09:40:00,66.85,66.93,66.69,66.74,21288.0,60.8896,60.9625,60.7439,60.7894,21288.0
2019-04-24 09:45:00,66.74,66.79,66.64,66.73,19836.0,60.7894,60.835,60.6983,60.7803,19836.0
2019-04-24 09:50:00,66.73,66.78,66.66,66.78,28008.0,60.7803,60.8258,60.7165,60.8258,28008.0
2019-04-24 09:55:00,66.78,66.9,66.76,66.8,8845.0,60.8258,60.9351,60.8076,60.8441,8845.0
2019-04-24 10:00:00,66.8,66.85,66.72,66.81,26174.0,60.8441,60.8896,60.7712,60.8532,26174.0
2019-04-24 10:05:00,66.83,66.83,66.72,66.76,22472.0,60.8714,60.8714,60.7712,60.8076,22472.0
2019-04-24 10:10:00,66.77,66.85,66.76,66.81,10322.0,60.8167,60.8896,60.8076,60.8532,10322.0
2019-04-24 10:15:00,66.81,66.87,66.76,66.8,19373.0,60.8532,60.9078,60.8076,60.8441,19373.0
2019-04-24 10:20:00,66.83,66.85,66.77,66.79,8324.0,60.8714,60.8896,60.8167,60.835,8324.0
2019-04-24 10:25:00,66.79,66.94,66.79,66.94,20324.0,60.835,60.9716,60.835,60.9716,20324.0
2019-04-24 10:30:00,66.94,66.97,66.88,66.92,13127.0,60.9716,60.9989,60.9169,60.9534,13127.0
2019-04-24 10:35:00,66.92,67.05,66.92,66.99,16716.0,60.9534,61.0718,60.9534,61.0171,16716.0
2019-04-24 10:40:00,67.0,67.0,66.89,66.98,11930.0,61.0262,61.0262,60.926,61.008,11930.0
2019-04-24 10:45:00,66.97,67.06,66.93,67.06,13054.0,60.9989,61.0809,60.9625,61.0809,13054.0
2019-04-24 10:50:00,67.04,67.05,66.93,66.97,21310.0,61.0627,61.0718,60.9625,60.9989,21310.0
2019-04-24 10:55:00,66.97,67.15,66.95,67.15,18624.0,60.9989,61.1629,60.9807,61.1629,18624.0
2019-04-24 11:00:00,67.17,67.19,67.12,67.13,22862.0,61.1811,61.1993,61.1355,61.1446,22862.0
2019-04-24 11:05:00,67.15,67.2,67.07,67.13,14271.0,61.1629,61.2084,61.09,61.1446,14271.0
2019-04-24 11:10:00,67.14,67.18,67.1,67.15,20420.0,61.1537,61.1902,61.1173,61.1629,20420.0
2019-04-24 11:15:00,67.15,67.2,67.12,67.14,8836.0,61.1629,61.2084,61.1355,61.1537,8836.0
2019-04-24 11:20:00,67.13,67.2,67.12,67.16,12713.0,61.1446,61.2084,61.1355,61.172,12713.0
2019-04-24 11:25:00,67.15,67.19,67.03,67.04,32859.0,61.1629,61.1993,61.0536,61.0627,32859.0
2019-04-24 11:30:00,67.06,67.12,67.04,67.08,13874.0,61.0809,61.1355,61.0627,61.0991,13874.0
2019-04-24 11:35:00,67.08,67.09,66.99,67.0,16587.0,61.0991,61.1082,61.0171,61.0262,16587.0
2019-04-24 11:40:00,67.01,67.03,66.96,67.03,24346.0,61.0353,61.0536,60.9898,61.0536,24346.0
2019-04-24 11:45:00,67.03,67.03,66.81,66.82,11579.0,61.0536,61.0536,60.8532,60.8623,11579.0
2019-04-24 11:50:00,66.83,66.84,66.72,66.78,31987.0,60.8714,60.8805,60.7712,60.8258,31987.0
2019-04-24 11:55:00,66.78,66.79,66.7,66.72,18176.0,60.8258,60.835,60.753,60.7712,18176.0
2019-04-24 12:00:00,66.7,66.78,66.69,66.77,12008.0,60.753,60.8258,60.7439,60.8167,12008.0
2019-04-24 12:05:00,66.73,66.8,66.68,66.77,64850.0,60.7803,60.8441,60.7348,60.8167,64850.0
2019-04-24 12:10:00,66.77,66.8,66.7,66.71,17680.0,60.8167,60.8441,60.753,60.7621,17680.0
2019-04-24 12:15:00,66.71,66.85,66.69,66.78,56005.0,60.7621,60.8896,60.7439,60.8258,56005.0
2019-04-24 12:20:00,66.78,66.84,66.78,66.81,10009.0,60.8258,60.8805,60.8258,60.8532,10009.0
2019-04-24 12:25:00,66.81,66.83,66.74,66.75,17205.0,60.8532,60.8714,60.7894,60.7985,17205.0
2019-04-24 12:30:00,66.75,66.76,66.67,66.7,41203.0,60.7985,60.8076,60.7257,60.753,41203.0
2019-04-24 12:35:00,66.71,66.79,66.71,66.78,11328.0,60.7621,60.835,60.7621,60.8258,11328.0
2019-04-24 12:40:00,66.78,66.82,66.77,66.78,13852.0,60.8258,60.8623,60.8167,60.8258,13852.0
2019-04-24 12:45:00,66.78,66.82,66.77,66.82,19183.0,60.8258,60.8623,60.8167,60.8623,19183.0
2019-04-24 12:50:00,66.84,66.87,66.8,66.86,16151.0,60.8805,60.9078,60.8441,60.8987,16151.0
2019-04-24 12:55:00,66.85,66.86,66.74,66.77,15832.0,60.8896,60.8987,60.7894,60.8167,15832.0
2019-04-24 13:00:00,66.76,66.79,66.72,66.78,12566.0,60.8076,60.835,60.7712,60.8258,12566.0
2019-04-24 13:05:00,66.77,66.78,66.73,66.75,9970.0,60.8167,60.8258,60.7803,60.7985,9970.0
2019-04-24 13:10:00,66.75,66.76,66.7,66.71,22063.0,60.7985,60.8076,60.753,60.7621,22063.0
2019-04-24 13:15:00,66.72,66.77,66.71,66.76,16494.0,60.7712,60.8167,60.7621,60.8076,16494.0
2019-04-24 13:20:00,66.76,66.77,66.73,66.73,75523.0,60.8076,60.8167,60.7803,60.7803,75523.0
2019-04-24 13:25:00,66.72,66.81,66.69,66.77,86568.0,60.7712,60.8532,60.7439,60.8167,86568.0
2019-04-24 13:30:00,66.77,66.8,66.71,66.79,32262.0,60.8167,60.8441,60.7621,60.835,32262.0
2019-04-24 13:35:00,66.77,66.77,66.71,66.74,20047.0,60.8167,60.8167,60.7621,60.7894,20047.0
2019-04-24 13:40:00,66.73,66.74,66.61,66.61,32787.0,60.7803,60.7894,60.671,60.671,32787.0
2019-04-24 13:45:00,66.61,66.7,66.6,66.69,33529.0,60.671,60.753,60.6619,60.7439,33529.0
2019-04-24 13:50:00,66.7,66.75,66.68,66.69,24519.0,60.753,60.7985,60.7348,60.7439,24519.0
2019-04-24 13:55:00,66.7,66.72,66.67,66.69,17078.0,60.753,60.7712,60.7257,60.7439,17078.0
2019-04-24 14:00:00,66.7,66.74,66.68,66.72,21037.0,60.753,60.7894,60.7348,60.7712,21037.0
2019-04-24 14:05:00,66.72,66.76,66.68,66.76,29400.0,60.7712,60.8076,60.7348,60.8076,29400.0
2019-04-24 14:10:00,66.75,66.78,66.73,66.75,19598.0,60.7985,60.8258,60.7803,60.7985,19598.0
2019-04-24 14:15:00,66.75,66.82,66.73,66.8,18214.0,60.7985,60.8623,60.7803,60.8441,18214.0
2019-04-24 14:20:00,66.8,66.82,66.72,66.74,13238.0,60.8441,60.8623,60.7712,60.7894,13238.0
2019-04-24 14:25:00,66.73,66.9,66.71,66.89,38703.0,60.7803,60.9351,60.7621,60.926,38703.0
2019-04-24 14:30:00,66.89,66.89,66.81,66.83,12894.0,60.926,60.926,60.8532,60.8714,12894.0
2019-04-24 14:35:00,66.84,66.84,66.79,66.81,11817.0,60.8805,60.8805,60.835,60.8532,11817.0
2019-04-24 14:40:00,66.81,66.93,66.81,66.89,18130.0,60.8532,60.9625,60.8532,60.926,18130.0
2019-04-24 14:45:00,66.89,66.92,66.89,66.9,12025.0,60.926,60.9534,60.926,60.9351,12025.0
2019-04-24 14:50:00,66.9,66.98,66.9,66.96,23669.0,60.9351,61.008,60.9351,60.9898,23669.0
2019-04-24 14:55:00,66.94,66.97,66.93,66.95,17828.0,60.9716,60.9989,60.9625,60.9807,17828.0
2019-04-24 15:00:00,66.95,67.03,66.95,67.0,48955.0,60.9807,61.0536,60.9807,61.0262,48955.0
2019-04-24 15:05:00,67.0,67.01,66.98,66.98,23790.0,61.0262,61.0353,61.008,61.008,23790.0
2019-04-24 15:10:00,67.0,67.0,66.97,66.98,19964.0,61.0262,61.0262,60.9989,61.008,19964.0
2019-04-24 15:15:00,66.99,67.05,66.97,67.05,19064.0,61.0171,61.0718,60.9989,61.0718,19064.0
2019-04-24 15:20:00,67.05,67.07,67.0,67.03,30497.0,61.0718,61.09,61.0262,61.0536,30497.0
2019-04-24 15:25:00,67.04,67.06,67.03,67.05,27802.0,61.0627,61.0809,61.0536,61.0718,27802.0
2019-04-24 15:30:00,67.05,67.1,67.04,67.09,35711.0,61.0718,61.1173,61.0627,61.1082,35711.0
2019-04-24 15:35:00,67.09,67.11,67.08,67.09,33193.0,61.1082,61.1264,61.0991,61.1082,33193.0
2019-04-24 15:40:00,67.09,67.14,67.07,67.14,57128.0,61.1082,61.1537,61.09,61.1537,57128.0
2019-04-24 15:45:00,67.15,67.16,67.12,67.13,39315.0,61.1629,61.172,61.1355,61.1446,39315.0
2019-04-24 15:50:00,67.12,67.13,67.02,67.08,87883.0,61.1355,61.1446,61.0444,61.0991,87883.0
2019-04-24 15:55:00,67.08,67.09,66.91,67.03,220286.0,61.0991,61.1082,60.9443,61.0536,220286.0
2019-04-25 09:30:00,66.94,67.1,66.82,67.1,64095.0,60.9716,61.1173,60.8623,61.1173,64095.0
2019-04-25 09:35:00,67.09,67.19,66.95,67.15,51491.0,61.1082,61.1993,60.9807,61.1629,51491.0
2019-04-25 09:40:00,67.16,67.29,66.9,66.96,24272.0,61.172,61.2904,60.9351,60.9898,24272.0
2019-04-25 09:45:00,66.93,67.16,66.9,67.1,20184.0,60.9625,61.172,60.9351,61.1173,20184.0
2019-04-25 09:50:00,67.11,67.11,66.9,66.94,14245.0,61.1264,61.1264,60.9351,60.9716,14245.0
2019-04-25 09:55:00,66.94,67.03,66.84,66.85,21336.0,60.9716,61.0536,60.8805,60.8896,21336.0
2019-04-25 10:00:00,66.86,67.01,66.81,67.0,36602.0,60.8987,61.0353,60.8532,61.0262,36602.0
2019-04-25 10:05:00,66.98,66.98,66.82,66.9,87613.0,61.008,61.008,60.8623,60.9351,87613.0
2019-04-25 10:10:00,66.9,66.95,66.75,66.76,65283.0,60.9351,60.9807,60.7985,60.8076,65283.0
2019-04-25 10:15:00,66.76,66.82,66.66,66.74,13866.0,60.8076,60.8623,60.7165,60.7894,13866.0
2019-04-25 10:20:00,66.76,66.81,66.69,66.75,21846.0,60.8076,60.8532,60.7439,60.7985,21846.0
2019-04-25 10:25:00,66.77,66.83,66.7,66.78,19294.0,60.8167,60.8714,60.753,60.8258,19294.0
2019-04-25 10:30:00,66.78,66.8,66.69,66.74,36422.0,60.8258,60.8441,60.7439,60.7894,36422.0
2019-04-25 10:35:00,66.75,66.96,66.73,66.94,32392.0,60.7985,60.9898,60.7803,60.9716,32392.0
2019-04-25 10:40:00,66.93,66.98,66.83,66.94,21014.0,60.9625,61.008,60.8714,60.9716,21014.0
2019-04-25 10:45:00,66.95,66.96,66.88,66.92,22787.0,60.9807,60.9898,60.9169,60.9534,22787.0
2019-04-25 10:50:00,66.91,66.94,66.86,66.86,16002.0,60.9443,60.9716,60.8987,60.8987,16002.0
2019-04-25 10:55:00,66.87,66.9,66.82,66.82,6927.0,60.9078,60.9351,60.8623,60.8623,6927.0
2019-04-25 11:00:00,66.84,66.91,66.8,66.9,10532.0,60.8805,60.9443,60.8441,60.9351,10532.0
2019-04-25 11:05:00,66.88,66.88,66.79,66.82,17312.0,60.9169,60.9169,60.835,60.8623,17312.0
2019-04-25 11:10:00,66.81,66.93,66.81,66.88,11387.0,60.8532,60.9625,60.8532,60.9169,11387.0
2019-04-25 11:15:00,66.9,66.9,66.78,66.83,28480.0,60.9351,60.9351,60.8258,60.8714,28480.0
2019-04-25 11:20:00,66.84,66.95,66.83,66.94,24944.0,60.8805,60.9807,60.8714,60.9716,24944.0
2019-04-25 11:25:00,66.95,67.06,66.93,67.0,12280.0,60.9807,61.0809,60.9625,61.0262,12280.0
2019-04-25 11:30:00,67.0,67.04,66.94,66.98,7970.0,61.0262,61.0627,60.9716,61.008,7970.0
2019-04-25 11:35:00,67.01,67.05,66.97,67.02,4500.0,61.0353,61.0718,60.9989,61.0444,4500.0
2019-04-25 11:40:00,67.03,67.13,67.03,67.12,26071.0,61.0536,61.1446,61.0536,61.1355,26071.0
2019-04-25 11:45:00,67.11,67.18,67.06,67.07,29424.0,61.1264,61.1902,61.0809,61.09,29424.0
2019-04-25 11:50:00,67.07,67.16,67.06,67.16,10283.0,61.09,61.172,61.0809,61.172,10283.0
2019-04-25 11:55:00,67.18,67.21,67.12,67.13,5402.0,61.1902,61.2175,61.1355,61.1446,5402.0
2019-04-25 12:00:00,67.11,67.19,67.09,67.15,12537.0,61.1264,61.1993,61.1082,61.1629,12537.0
2019-04-25 12:05:00,67.14,67.16,67.06,67.16,9874.0,61.1537,61.172,61.0809,61.172,9874.0
2019-04-25 12:10:00,67.14,67.16,67.07,67.08,8221.0,61.1537,61.172,61.09,61.0991,8221.0
2019-04-25 12:15:00,67.1,67.11,67.07,67.07,7680.0,61.1173,61.1264,61.09,61.09,7680.0
2019-04-25 12:20:00,67.09,67.12,67.06,67.07,25002.0,61.1082,61.1355,61.0809,61.09,25002.0
2019-04-25 12:25:00,67.05,67.06,67.01,67.01,9967.0,61.0718,61.0809,61.0353,61.0353,9967.0
2019-04-25 12:30:00,66.99,67.1,66.97,67.07,24170.0,61.0171,61.1173,60.9989,61.09,24170.0
2019-04-25 12:35:00,67.11,67.14,67.07,67.13,15561.0,61.1264,61.1537,61.09,61.1446,15561.0
2019-04-25 12:40:00,67.11,67.17,67.11,67.17,10813.0,61.1264,61.1811,61.1264,61.1811,10813.0
2019-04-25 12:45:00,67.15,67.18,67.13,67.16,4089.0,61.1629,61.1902,61.1446,61.172,4089.0
2019-04-25 12:50:00,67.17,67.19,67.14,67.16,4143.0,61.1811,61.1993,61.1537,61.172,4143.0
2019-04-25 12:55:00,67.13,67.13,67.06,67.11,13377.0,61.1446,61.1446,61.0809,61.1264,13377.0
2019-04-25 13:00:00,67.11,67.21,67.11,67.21,18555.0,61.1264,61.2175,61.1264,61.2175,18555.0
2019-04-25 13:05:00,67.21,67.23,67.18,67.21,6236.0,61.2175,61.2357,61.1902,61.2175,6236.0
2019-04-25 13:10:00,67.22,67.22,67.14,67.17,8622.0,61.2266,61.2266,61.1537,61.1811,8622.0
2019-04-25 13:15:00,67.16,67.19,67.14,67.17,6215.0,61.172,61.1993,61.1537,61.1811,6215.0
2019-04-25 13:20:00,67.14,67.22,67.14,67.22,7945.0,61.1537,61.2266,61.1537,61.2266,7945.0
2019-04-25 13:25:00,67.21,67.24,67.19,67.2,6500.0,61.2175,61.2448,61.1993,61.2084,6500.0
2019-04-25 13:30:00,67.2,67.22,67.16,67.19,7822.0,61.2084,61.2266,61.172,61.1993,7822.0
2019-04-25 13:35:00,67.19,67.24,67.15,67.24,5855.0,61.1993,61.2448,61.1629,61.2448,5855.0
2019-04-25 13:40:00,67.23,67.23,67.2,67.21,4375.0,61.2357,61.2357,61.2084,61.2175,4375.0
2019-04-25 13:45:00,67.21,67.22,67.14,67.15,9988.0,61.2175,61.2266,61.1537,61.1629,9988.0
2019-04-25 13:50:00,67.14,67.19,67.12,67.18,19733.0,61.1537,61.1993,61.1355,61.1902,19733.0
2019-04-25 13:55:00,67.17,67.25,67.15,67.21,10000.0,61.1811,61.2539,61.1629,61.2175,10000.0
2019-04-25 14:00:00,67.24,67.27,67.22,67.27,14043.0,61.2448,61.2722,61.2266,61.2722,14043.0
2019-04-25 14:05:00,67.27,67.35,67.26,67.35,26069.0,61.2722,61.345,61.263,61.345,26069.0
2019-04-25 14:10:00,67.38,67.41,67.36,67.36,26597.0,61.3723,61.3997,61.3541,61.3541,26597.0
2019-04-25 14:15:00,67.36,67.37,67.29,67.32,7586.0,61.3541,61.3632,61.2904,61.3177,7586.0
2019-04-25 14:20:00,67.3,67.31,67.25,67.3,18503.0,61.2995,61.3086,61.2539,61.2995,18503.0
2019-04-25 14:25:00,67.3,67.34,67.28,67.34,33056.0,61.2995,61.3359,61.2813,61.3359,33056.0
2019-04-25 14:30:00,67.34,67.35,67.3,67.31,16680.0,61.3359,61.345,61.2995,61.3086,16680.0
2019-04-25 14:35:00,67.32,67.33,67.29,67.33,22050.0,61.3177,61.3268,61.2904,61.3268,22050.0
2019-04-25 14:40:00,67.33,67.35,67.29,67.3,16553.0,61.3268,61.345,61.2904,61.2995,16553.0
2019-04-25 14:45:00,67.3,67.35,67.29,67.34,22540.0,61.2995,61.345,61.2904,61.3359,22540.0
2019-04-25 14:50:00,67.34,67.36,67.31,67.33,15979.0,61.3359,61.3541,61.3086,61.3268,15979.0
2019-04-25 14:55:00,67.34,67.35,67.3,67.31,12895.0,61.3359,61.345,61.2995,61.3086,12895.0
2019-04-25 15:00:00,67.31,67.33,67.27,67.3,36374.0,61.3086,61.3268,61.2722,61.2995,36374.0
2019-04-25 15:05:00,67.31,67.31,67.22,67.22,23841.0,61.3086,61.3086,61.2266,61.2266,23841.0
2019-04-25 15:10:00,67.21,67.22,67.15,67.17,17151.0,61.2175,61.2266,61.1629,61.1811,17151.0
2019-04-25 15:15:00,67.16,67.32,67.15,67.31,71357.0,61.172,61.3177,61.1629,61.3086,71357.0
2019-04-25 15:20:00,67.3,67.31,67.15,67.19,54742.0,61.2995,61.3086,61.1629,61.1993,54742.0
2019-04-25 15:25:00,67.18,67.2,67.12,67.18,16241.0,61.1902,61.2084,61.1355,61.1902,16241.0
2019-04-25 15:30:00,67.2,67.23,67.16,67.16,23610.0,61.2084,61.2357,61.172,61.172,23610.0
2019-04-25 15:35:00,67.17,67.26,67.16,67.23,44155.0,61.1811,61.263,61.172,61.2357,44155.0
2019-04-25 15:40:00,67.23,67.29,67.2,67.29,31918.0,61.2357,61.2904,61.2084,61.2904,31918.0
2019-04-25 15:45:00,67.28,67.41,67.28,67.35,98250.0,61.2813,61.3997,61.2813,61.345,98250.0
2019-04-25 15:50:00,67.35,67.35,67.17,67.28,72598.0,61.345,61.345,61.1811,61.2813,72598.0
2019-04-25 15:55:00,67.29,67.41,67.12,67.14,130190.0,61.2904,61.3997,61.1355,61.1537,130190.0
2019-04-26 09:30:00,67.51,67.63,67.36,67.51,33998.0,61.4908,61.6001,61.3541,61.4908,33998.0
2019-04-26 09:35:00,67.56,67.58,67.19,67.2,21962.0,61.5363,61.5545,61.1993,61.2084,21962.0
2019-04-26 09:40:00,67.25,67.34,67.05,67.13,43835.0,61.2539,61.3359,61.0718,61.1446,43835.0
2019-04-26 09:45:00,67.18,67.3,67.1,67.19,23599.0,61.1902,61.2995,61.1173,61.1993,23599.0
2019-04-26 09:50:00,67.24,67.32,67.2,67.29,8188.0,61.2448,61.3177,61.2084,61.2904,8188.0
2019-04-26 09:55:00,67.29,67.29,67.08,67.1,35830.0,61.2904,61.2904,61.0991,61.1173,35830.0
2019-04-26 10:00:00,67.06,67.22,67.05,67.22,17536.0,61.0809,61.2266,61.0718,61.2266,17536.0
2019-04-26 10:05:00,67.23,67.26,67.15,67.2,16290.0,61.2357,61.263,61.1629,61.2084,16290.0
2019-04-26 10:10:00,67.22,67.26,67.19,67.23,15557.0,61.2266,61.263,61.1993,61.2357,15557.0
2019-04-26 10:15:00,67.24,67.33,67.23,67.32,10106.0,61.2448,61.3268,61.2357,61.3177,10106.0
2019-04-26 10:20:00,67.33,67.42,67.31,67.4,14291.0,61.3268,61.4088,61.3086,61.3906,14291.0
2019-04-26 10:25:00,67.4,67.42,67.36,67.39,11502.0,61.3906,61.4088,61.3541,61.3815,11502.0
2019-04-26 10:30:00,67.39,67.5,67.38,67.5,20161.0,61.3815,61.4816,61.3723,61.4816,20161.0
2019-04-26 10:35:00,67.5,67.55,67.5,67.55,7285.0,61.4816,61.5272,61.4816,61.5272,7285.0
2019-04-26 10:40:00,67.53,67.58,67.47,67.57,12869.0,61.509,61.5545,61.4543,61.5454,12869.0
2019-04-26 10:45:00,67.56,67.64,67.56,67.63,10642.0,61.5363,61.6092,61.5363,61.6001,10642.0
2019-04-26 10:50:00,67.61,67.76,67.6,67.73,23906.0,61.5818,61.7185,61.5727,61.6911,23906.0
2019-04-26 10:55:00,67.75,67.75,67.68,67.73,10706.0,61.7094,61.7094,61.6456,61.6911,10706.0
2019-04-26 11:00:00,67.74,67.82,67.73,67.76,15264.0,61.7003,61.7731,61.6911,61.7185,15264.0
2019-04-26 11:05:00,67.77,67.87,67.77,67.87,7957.0,61.7276,61.8187,61.7276,61.8187,7957.0
2019-04-26 11:10:00,67.88,68.24,67.88,68.23,100317.0,61.8278,62.1557,61.8278,62.1466,100317.0
2019-04-26 11:15:00,68.22,68.29,68.09,68.14,56221.0,62.1375,62.2012,62.019,62.0646,56221.0
2019-04-26 11:20:00,68.14,68.4,68.13,68.22,137311.0,62.0646,62.3014,62.0555,62.1375,137311.0
2019-04-26 11:25:00,68.21,68.37,68.16,68.3,46193.0,62.1283,62.2741,62.0828,62.2103,46193.0
2019-04-26 11:30:00,68.28,68.28,68.1,68.14,32144.0,62.1921,62.1921,62.0282,62.0646,32144.0
2019-04-26 11:35:00,68.16,68.2,68.13,68.14,11339.0,62.0828,62.1192,62.0555,62.0646,11339.0
2019-04-26 11:40:00,68.14,68.16,68.1,68.1,11067.0,62.0646,62.0828,62.0282,62.0282,11067.0
2019-04-26 11:45:00,68.12,68.15,68.05,68.08,11078.0,62.0464,62.0737,61.9826,62.0099,11078.0
2019-04-26 11:50:00,68.06,68.07,68.0,68.01,24647.0,61.9917,62.0008,61.9371,61.9462,24647.0
2019-04-26 11:55:00,68.02,68.03,67.94,68.0,13619.0,61.9553,61.9644,61.8824,61.9371,13619.0
2019-04-26 12:00:00,68.01,68.07,67.99,68.06,19385.0,61.9462,62.0008,61.928,61.9917,19385.0
2019-04-26 12:05:00,68.06,68.11,67.99,68.01,51339.0,61.9917,62.0373,61.928,61.9462,51339.0
2019-04-26 12:10:00,68.03,68.1,67.99,68.01,42256.0,61.9644,62.0282,61.928,61.9462,42256.0
2019-04-26 12:15:00,68.01,68.07,67.98,68.06,51492.0,61.9462,62.0008,61.9189,61.9917,51492.0
2019-04-26 12:20:00,68.06,68.08,67.98,68.02,49600.0,61.9917,62.0099,61.9189,61.9553,49600.0
2019-04-26 12:25:00,68.01,68.05,67.99,68.01,11912.0,61.9462,61.9826,61.928,61.9462,11912.0
2019-04-26 12:30:00,68.01,68.1,67.99,68.09,23814.0,61.9462,62.0282,61.928,62.019,23814.0
2019-04-26 12:35:00,68.08,68.09,68.04,68.04,11534.0,62.0099,62.019,61.9735,61.9735,11534.0
2019-04-26 12:40:00,68.04,68.09,68.0,68.09,53128.0,61.9735,62.019,61.9371,62.019,53128.0
2019-04-26 12:45:00,68.08,68.14,68.07,68.13,11664.0,62.0099,62.0646,62.0008,62.0555,11664.0
2019-04-26 12:50:00,68.14,68.2,68.08,68.11,26286.0,62.0646,62.1192,62.0099,62.0373,26286.0
2019-04-26 12:55:00,68.1,68.11,68.01,68.03,7895.0,62.0282,62.0373,61.9462,61.9644,7895.0
2019-04-26 13:00:00,68.03,68.03,67.99,68.0,8912.0,61.9644,61.9644,61.928,61.9371,8912.0
2019-04-26 13:05:00,68.0,68.05,67.97,68.0,39898.0,61.9371,61.9826,61.9097,61.9371,39898.0
2019-04-26 13:10:00,68.01,68.1,67.98,67.98,11479.0,61.9462,62.0282,61.9189,61.9189,11479.0
2019-04-26 13:15:00,67.98,68.04,67.97,68.03,21449.0,61.9189,61.9735,61.9097,61.9644,21449.0
2019-04-26 13:20:00,68.0,68.03,67.99,68.01,3956.0,61.9371,61.9644,61.928,61.9462,3956.0
2019-04-26 13:25:00,68.01,68.03,67.97,68.0,17853.0,61.9462,61.9644,61.9097,61.9371,17853.0
2019-04-26 13:30:00,67.99,68.01,67.96,67.98,23408.0,61.928,61.9462,61.9006,61.9189,23408.0
2019-04-26 13:35:00,67.97,67.98,67.92,67.93,8699.0,61.9097,61.9189,61.8642,61.8733,8699.0
2019-04-26 13:40:00,67.93,67.98,67.87,67.94,87726.0,61.8733,61.9189,61.8187,61.8824,87726.0
2019-04-26 13:45:00,67.96,68.04,67.96,68.01,14319.0,61.9006,61.9735,61.9006,61.9462,14319.0
2019-04-26 13:50:00,68.01,68.07,68.01,68.03,12509.0,61.9462,62.0008,61.9462,61.9644,12509.0
2019-04-26 13:55:00,68.06,68.1,68.01,68.03,7819.0,61.9917,62.0282,61.9462,61.9644,7819.0
2019-04-26 14:00:00,68.02,68.02,67.95,68.01,25836.0,61.9553,61.9553,61.8915,61.9462,25836.0
2019-04-26 14:05:00,68.02,68.02,67.91,67.91,46455.0,61.9553,61.9553,61.8551,61.8551,46455.0
2019-04-26 14:10:00,67.91,67.91,67.82,67.9,19070.0,61.8551,61.8551,61.7731,61.846,19070.0
2019-04-26 14:15:00,67.9,67.93,67.88,67.92,6309.0,61.846,61.8733,61.8278,61.8642,6309.0
2019-04-26 14:20:00,67.93,67.96,67.92,67.92,7562.0,61.8733,61.9006,61.8642,61.8642,7562.0
2019-04-26 14:25:00,67.93,67.94,67.88,67.89,7440.0,61.8733,61.8824,61.8278,61.8369,7440.0
2019-04-26 14:30:00,67.89,67.95,67.89,67.91,16888.0,61.8369,61.8915,61.8369,61.8551,16888.0
2019-04-26 14:35:00,67.9,67.98,67.88,67.94,24445.0,61.846,61.9189,61.8278,61.8824,24445.0
2019-04-26 14:40:00,67.93,67.98,67.88,67.95,30122.0,61.8733,61.9189,61.8278,61.8915,30122.0
2019-04-26 14:45:00,67.95,67.96,67.87,67.93,34468.0,61.8915,61.9006,61.8187,61.8733,34468.0
2019-04-26 14:50:00,67.93,67.93,67.82,67.85,15397.0,61.8733,61.8733,61.7731,61.8004,15397.0
2019-04-26 14:55:00,67.86,67.86,67.82,67.83,9229.0,61.8096,61.8096,61.7731,61.7822,9229.0
2019-04-26 15:00:00,67.83,67.91,67.83,67.91,11780.0,61.7822,61.8551,61.7822,61.8551,11780.0
2019-04-26 15:05:00,67.91,67.95,67.88,67.88,7290.0,61.8551,61.8915,61.8278,61.8278,7290.0
2019-04-26 15:10:00,67.86,67.88,67.8,67.8,13000.0,61.8096,61.8278,61.7549,61.7549,13000.0
2019-04-26 15:15:00,67.8,67.82,67.71,67.74,10045.0,61.7549,61.7731,61.6729,61.7003,10045.0
2019-04-26 15:20:00,67.74,67.75,67.65,67.7,20673.0,61.7003,61.7094,61.6183,61.6638,20673.0
2019-04-26 15:25:00,67.7,67.76,67.7,67.75,13730.0,61.6638,61.7185,61.6638,61.7094,13730.0
2019-04-26 15:30:00,67.74,67.81,67.7,67.78,16030.0,61.7003,61.764,61.6638,61.7367,16030.0
2019-04-26 15:35:00,67.78,67.86,67.78,67.86,14028.0,61.7367,61.8096,61.7367,61.8096,14028.0
2019-04-26 15:40:00,67.87,67.87,67.79,67.84,24351.0,61.8187,61.8187,61.7458,61.7913,24351.0
2019-04-26 15:45:00,67.85,67.89,67.8,67.81,36448.0,61.8004,61.8369,61.7549,61.764,36448.0
2019-04-26 15:50:00,67.81,67.84,67.78,67.84,57506.0,61.764,61.7913,61.7367,61.7913,57506.0
2019-04-26 15:55:00,67.84,67.9,67.83,67.87,90465.0,61.7913,61.846,61.7822,61.8187,90465.0
2019-04-29 09:30:00,68.36,68.45,68.22,68.42,64879.0,62.265,62.3469,62.1375,62.3196,64879.0
2019-04-29 09:35:00,68.45,68.46,67.88,67.88,37660.0,62.3469,62.3561,61.8278,61.8278,37660.0
2019-04-29 09:40:00,67.87,67.96,67.71,67.88,49249.0,61.8187,61.9006,61.6729,61.8278,49249.0
2019-04-29 09:45:00,67.95,67.95,67.73,67.85,15046.0,61.8915,61.8915,61.6911,61.8004,15046.0
2019-04-29 09:50:00,67.89,67.92,67.75,67.8,19458.0,61.8369,61.8642,61.7094,61.7549,19458.0
2019-04-29 09:55:00,67.83,68.04,67.82,67.87,21121.0,61.7822,61.9735,61.7731,61.8187,21121.0
2019-04-29 10:00:00,67.89,67.97,67.83,67.87,31143.0,61.8369,61.9097,61.7822,61.8187,31143.0
2019-04-29 10:05:00,67.89,68.02,67.85,67.9,53256.0,61.8369,61.9553,61.8004,61.846,53256.0
2019-04-29 10:10:00,67.9,68.08,67.9,68.07,21013.0,61.846,62.0099,61.846,62.0008,21013.0
2019-04-29 10:15:00,68.11,68.13,68.0,68.11,29463.0,62.0373,62.0555,61.9371,62.0373,29463.0
2019-04-29 10:20:00,68.08,68.15,68.03,68.06,19448.0,62.0099,62.0737,61.9644,61.9917,19448.0
2019-04-29 10:25:00,68.08,68.16,68.03,68.11,17256.0,62.0099,62.0828,61.9644,62.0373,17256.0
2019-04-29 10:30:00,68.09,68.19,68.05,68.18,33585.0,62.019,62.1101,61.9826,62.101,33585.0
2019-04-29 10:35:00,68.19,68.31,68.17,68.29,21611.0,62.1101,62.2194,62.0919,62.2012,21611.0
2019-04-29 10:40:00,68.29,68.3,68.2,68.23,15912.0,62.2012,62.2103,62.1192,62.1466,15912.0
2019-04-29 10:45:00,68.24,68.26,68.16,68.17,12113.0,62.1557,62.1739,62.0828,62.0919,12113.0
2019-04-29 10:50:00,68.18,68.28,68.15,68.28,11025.0,62.101,62.1921,62.0737,62.1921,11025.0
2019-04-29 10:55:00,68.25,68.3,68.22,68.27,14631.0,62.1648,62.2103,62.1375,62.183,14631.0
2019-04-29 11:00:00,68.27,68.27,68.17,68.2,17858.0,62.183,62.183,62.0919,62.1192,17858.0
2019-04-29 11:05:00,68.2,68.21,68.12,68.12,10621.0,62.1192,62.1283,62.0464,62.0464,10621.0
2019-04-29 11:10:00,68.14,68.17,68.06,68.07,9654.0,62.0646,62.0919,61.9917,62.0008,9654.0
2019-04-29 11:15:00,68.06,68.08,68.02,68.04,10320.0,61.9917,62.0099,61.9553,61.9735,10320.0
2019-04-29 11:20:00,68.04,68.13,68.03,68.09,16239.0,61.9735,62.0555,61.9644,62.019,16239.0
2019-04-29 11:25:00,68.08,68.17,68.08,68.1,16579.0,62.0099,62.0919,62.0099,62.0282,16579.0
2019-04-29 11:30:00,68.07,68.15,68.07,68.13,4415.0,62.0008,62.0737,62.0008,62.0555,4415.0
2019-04-29 11:35:00,68.14,68.15,68.04,68.04,5504.0,62.0646,62.0737,61.9735,61.9735,5504.0
2019-04-29 11:40:00,68.07,68.12,68.05,68.12,10803.0,62.0008,62.0464,61.9826,62.0464,10803.0
2019-04-29 11:45:00,68.12,68.19,68.1,68.14,12224.0,62.0464,62.1101,62.0282,62.0646,12224.0
2019-04-29 11:50:00,68.14,68.18,68.08,68.15,14992.0,62.0646,62.101,62.0099,62.0737,14992.0
2019-04-29 11:55:00,68.16,68.21,68.12,68.19,8711.0,62.0828,62.1283,62.0464,62.1101,8711.0
2019-04-29 12:00:00,68.17,68.25,68.16,68.25,5712.0,62.0919,62.1648,62.0828,62.1648,5712.0
2019-04-29 12:05:00,68.23,68.25,68.21,68.23,5345.0,62.1466,62.1648,62.1283,62.1466,5345.0
2019-04-29 12:10:00,68.23,68.24,68.2,68.2,7529.0,62.1466,62.1557,62.1192,62.1192,7529.0
2019-04-29 12:15:00,68.2,68.22,68.18,68.19,13058.0,62.1192,62.1375,62.101,62.1101,13058.0
2019-04-29 12:20:00,68.18,68.2,68.12,68.18,9868.0,62.101,62.1192,62.0464,62.101,9868.0
2019-04-29 12:25:00,68.19,68.22,68.19,68.22,4475.0,62.1101,62.1375,62.1101,62.1375,4475.0
2019-04-29 12:30:00,68.22,68.24,68.19,68.19,5565.0,62.1375,62.1557,62.1101,62.1101,5565.0
2019-04-29 12:35:00,68.18,68.24,68.18,68.21,23160.0,62.101,62.1557,62.101,62.1283,23160.0
2019-04-29 12:40:00,68.2,68.29,68.2,68.28,4803.0,62.1192,62.2012,62.1192,62.1921,4803.0
2019-04-29 12:45:00,68.28,68.32,68.27,68.28,13528.0,62.1921,62.2285,62.183,62.1921,13528.0
2019-04-29 12:50:00,68.28,68.35,68.27,68.34,15549.0,62.1921,62.2559,62.183,62.2468,15549.0
2019-04-29 12:55:00,68.35,68.36,68.32,68.33,6887.0,62.2559,62.265,62.2285,62.2376,6887.0
2019-04-29 13:00:00,68.32,68.32,68.29,68.3,3023.0,62.2285,62.2285,62.2012,62.2103,3023.0
2019-04-29 13:05:00,68.29,68.33,68.27,68.3,4777.0,62.2012,62.2376,62.183,62.2103,4777.0
2019-04-29 13:10:00,68.3,68.3,68.23,68.24,6883.0,62.2103,62.2103,62.1466,62.1557,6883.0
2019-04-29 13:15:00,68.24,68.25,68.22,68.24,6772.0,62.1557,62.1648,62.1375,62.1557,6772.0
2019-04-29 13:20:00,68.25,68.26,68.23,68.25,5120.0,62.1648,62.1739,62.1466,62.1648,5120.0
2019-04-29 13:25:00,68.23,68.27,68.23,68.27,5993.0,62.1466,62.183,62.1466,62.183,5993.0
2019-04-29 13:30:00,68.27,68.27,68.2,68.2,6222.0,62.183,62.183,62.1192,62.1192,6222.0
2019-04-29 13:35:00,68.2,68.21,68.19,68.21,10163.0,62.1192,62.1283,62.1101,62.1283,10163.0
2019-04-29 13:40:00,68.2,68.2,68.15,68.16,10137.0,62.1192,62.1192,62.0737,62.0828,10137.0
2019-04-29 13:45:00,68.16,68.21,68.16,68.19,58625.0,62.0828,62.1283,62.0828,62.1101,58625.0
2019-04-29 13:50:00,68.21,68.24,68.21,68.24,6295.0,62.1283,62.1557,62.1283,62.1557,6295.0
2019-04-29 13:55:00,68.23,68.31,68.23,68.25,21646.0,62.1466,62.2194,62.1466,62.1648,21646.0
2019-04-29 14:00:00,68.26,68.33,68.25,68.33,7077.0,62.1739,62.2376,62.1648,62.2376,7077.0
2019-04-29 14:05:00,68.32,68.32,68.28,68.3,5139.0,62.2285,62.2285,62.1921,62.2103,5139.0
2019-04-29 14:10:00,68.29,68.31,68.25,68.25,8827.0,62.2012,62.2194,62.1648,62.1648,8827.0
2019-04-29 14:15:00,68.26,68.29,68.25,68.28,7002.0,62.1739,62.2012,62.1648,62.1921,7002.0
2019-04-29 14:20:00,68.29,68.41,68.27,68.38,65007.0,62.2012,62.3105,62.183,62.2832,65007.0
2019-04-29 14:25:00,68.39,68.43,68.34,68.35,8344.0,62.2923,62.3287,62.2468,62.2559,8344.0
2019-04-29 14:30:00,68.36,68.36,68.27,68.29,8572.0,62.265,62.265,62.183,62.2012,8572.0
2019-04-29 14:35:00,68.27,68.27,68.22,68.22,7330.0,62.183,62.183,62.1375,62.1375,7330.0
2019-04-29 14:40:00,68.21,68.27,68.21,68.26,12098.0,62.1283,62.183,62.1283,62.1739,12098.0
2019-04-29 14:45:00,68.26,68.28,68.22,68.23,12232.0,62.1739,62.1921,62.1375,62.1466,12232.0
2019-04-29 14:50:00,68.22,68.25,68.21,68.22,7026.0,62.1375,62.1648,62.1283,62.1375,7026.0
2019-04-29 14:55:00,68.22,68.22,68.16,68.19,13492.0,62.1375,62.1375,62.0828,62.1101,13492.0
2019-04-29 15:00:00,68.19,68.27,68.18,68.25,8793.0,62.1101,62.183,62.101,62.1648,8793.0
2019-04-29 15:05:00,68.27,68.28,68.22,68.23,7202.0,62.183,62.1921,62.1375,62.1466,7202.0
2019-04-29 15:10:00,68.22,68.24,68.16,68.19,10534.0,62.1375,62.1557,62.0828,62.1101,10534.0
2019-04-29 15:15:00,68.18,68.19,68.14,68.15,12491.0,62.101,62.1101,62.0646,62.0737,12491.0
2019-04-29 15:20:00,68.16,68.19,68.13,68.14,16980.0,62.0828,62.1101,62.0555,62.0646,16980.0
2019-04-29 15:25:00,68.15,68.17,68.11,68.15,8652.0,62.0737,62.0919,62.0373,62.0737,8652.0
2019-04-29 15:30:00,68.15,68.21,68.14,68.15,17981.0,62.0737,62.1283,62.0646,62.0737,17981.0
2019-04-29 15:35:00,68.16,68.26,68.16,68.25,14732.0,62.0828,62.1739,62.0828,62.1648,14732.0
2019-04-29 15:40:00,68.25,68.25,68.17,68.2,32821.0,62.1648,62.1648,62.0919,62.1192,32821.0
2019-04-29 15:45:00,68.2,68.21,68.1,68.12,27406.0,62.1192,62.1283,62.0282,62.0464,27406.0
2019-04-29 15:50:00,68.13,68.15,68.07,68.07,37978.0,62.0555,62.0737,62.0008,62.0008,37978.0
2019-04-29 15:55:00,68.08,68.19,68.02,68.06,161209.0,62.0099,62.1101,61.9553,61.9917,161209.0
2019-04-30 09:30:00,67.37,67.4,66.98,67.11,116806.0,61.3632,61.3906,61.008,61.1264,116806.0
2019-04-30 09:35:00,67.1,67.18,66.83,66.91,91058.0,61.1173,61.1902,60.8714,60.9443,91058.0
2019-04-30 09:40:00,66.92,67.19,66.8,67.17,120152.0,60.9534,61.1993,60.8441,61.1811,120152.0
2019-04-30 09:45:00,67.12,67.26,66.92,66.92,116630.0,61.1355,61.263,60.9534,60.9534,116630.0
2019-04-30 09:50:00,66.92,67.02,66.88,66.95,89386.0,60.9534,61.0444,60.9169,60.9807,89386.0
2019-04-30 09:55:00,66.99,67.04,66.84,66.88,25300.0,61.0171,61.0627,60.8805,60.9169,25300.0
2019-04-30 10:00:00,66.89,67.0,66.8,66.9,57916.0,60.926,61.0262,60.8441,60.9351,57916.0
2019-04-30 10:05:00,66.9,67.0,66.86,66.91,20488.0,60.9351,61.0262,60.8987,60.9443,20488.0
2019-04-30 10:10:00,66.93,67.07,66.87,67.06,26091.0,60.9625,61.09,60.9078,61.0809,26091.0
2019-04-30 10:15:00,67.06,67.09,66.96,66.99,44829.0,61.0809,61.1082,60.9898,61.0171,44829.0
2019-04-30 10:20:00,66.98,67.04,66.95,67.0,43334.0,61.008,61.0627,60.9807,61.0262,43334.0
2019-04-30 10:25:00,66.99,67.05,66.95,67.0,26582.0,61.0171,61.0718,60.9807,61.0262,26582.0
2019-04-30 10:30:00,66.96,67.05,66.94,66.98,50904.0,60.9898,61.0718,60.9716,61.008,50904.0
2019-04-30 10:35:00,66.97,67.0,66.93,66.97,20322.0,60.9989,61.0262,60.9625,60.9989,20322.0
2019-04-30 10:40:00,66.96,66.97,66.93,66.97,21885.0,60.9898,60.9989,60.9625,60.9989,21885.0
2019-04-30 10:45:00,66.98,67.04,66.93,67.02,11042.0,61.008,61.0627,60.9625,61.0444,11042.0
2019-04-30 10:50:00,67.04,67.15,67.03,67.12,17533.0,61.0627,61.1629,61.0536,61.1355,17533.0
2019-04-30 10:55:00,67.12,67.16,67.05,67.1,15971.0,61.1355,61.172,61.0718,61.1173,15971.0
2019-04-30 11:00:00,67.08,67.08,66.88,66.92,24837.0,61.0991,61.0991,60.9169,60.9534,24837.0
2019-04-30 11:05:00,66.92,67.02,66.9,66.91,19398.0,60.9534,61.0444,60.9351,60.9443,19398.0
2019-04-30 11:10:00,66.91,67.02,66.91,67.01,16443.0,60.9443,61.0444,60.9443,61.0353,16443.0
2019-04-30 11:15:00,67.01,67.13,66.97,67.12,28099.0,61.0353,61.1446,60.9989,61.1355,28099.0
2019-04-30 11:20:00,67.12,67.33,67.12,67.26,19419.0,61.1355,61.3268,61.1355,61.263,19419.0
2019-04-30 11:25:00,67.27,67.3,67.24,67.26,30650.0,61.2722,61.2995,61.2448,61.263,30650.0
2019-04-30 11:30:00,67.26,67.47,67.26,67.36,21898.0,61.263,61.4543,61.263,61.3541,21898.0
2019-04-30 11:35:00,67.36,67.42,67.3,67.3,11223.0,61.3541,61.4088,61.2995,61.2995,11223.0
2019-04-30 11:40:00,67.29,67.58,67.29,67.56,48456.0,61.2904,61.5545,61.2904,61.5363,48456.0
2019-04-30 11:45:00,67.57,67.64,67.54,67.62,17398.0,61.5454,61.6092,61.5181,61.591,17398.0
2019-04-30 11:50:00,67.62,67.62,67.43,67.46,20365.0,61.591,61.591,61.4179,61.4452,20365.0
2019-04-30 11:55:00,67.48,67.49,67.39,67.39,10886.0,61.4634,61.4725,61.3815,61.3815,10886.0
2019-04-30 12:00:00,67.39,67.41,67.3,67.37,11245.0,61.3815,61.3997,61.2995,61.3632,11245.0
2019-04-30 12:05:00,67.38,67.41,67.35,67.39,5692.0,61.3723,61.3997,61.345,61.3815,5692.0
2019-04-30 12:10:00,67.39,67.51,67.39,67.44,9823.0,61.3815,61.4908,61.3815,61.427,9823.0
2019-04-30 12:15:00,67.45,67.63,67.44,67.58,39739.0,61.4361,61.6001,61.427,61.5545,39739.0
2019-04-30 12:20:00,67.58,67.58,67.44,67.44,16819.0,61.5545,61.5545,61.427,61.427,16819.0
2019-04-30 12:25:00,67.46,67.46,67.34,67.34,8341.0,61.4452,61.4452,61.3359,61.3359,8341.0
2019-04-30 12:30:00,67.37,67.37,67.28,67.36,26222.0,61.3632,61.3632,61.2813,61.3541,26222.0
2019-04-30 12:35:00,67.37,67.41,67.34,67.34,6010.0,61.3632,61.3997,61.3359,61.3359,6010.0
2019-04-30 12:40:00,67.36,67.45,67.34,67.37,8308.0,61.3541,61.4361,61.3359,61.3632,8308.0
2019-04-30 12:45:00,67.34,67.37,67.28,67.31,9501.0,61.3359,61.3632,61.2813,61.3086,9501.0
2019-04-30 12:50:00,67.32,67.43,67.3,67.39,11696.0,61.3177,61.4179,61.2995,61.3815,11696.0
2019-04-30 12:55:00,67.4,67.4,67.31,67.33,7469.0,61.3906,61.3906,61.3086,61.3268,7469.0
2019-04-30 13:00:00,67.34,67.45,67.33,67.36,6809.0,61.3359,61.4361,61.3268,61.3541,6809.0
2019-04-30 13:05:00,67.37,67.43,67.33,67.33,7112.0,61.3632,61.4179,61.3268,61.3268,7112.0
2019-04-30 13:10:00,67.33,67.39,67.33,67.37,6707.0,61.3268,61.3815,61.3268,61.3632,6707.0
2019-04-30 13:15:00,67.35,67.42,67.34,67.35,11884.0,61.345,61.4088,61.3359,61.345,11884.0
2019-04-30 13:20:00,67.36,67.38,67.33,67.36,8580.0,61.3541,61.3723,61.3268,61.3541,8580.0
2019-04-30 13:25:00,67.39,67.41,67.33,67.39,7643.0,61.3815,61.3997,61.3268,61.3815,7643.0
2019-04-30 13:30:00,67.37,67.39,67.34,67.37,12832.0,61.3632,61.3815,61.3359,61.3632,12832.0
2019-04-30 13:35:00,67.39,67.4,67.36,67.39,4511.0,61.3815,61.3906,61.3541,61.3815,4511.0
2019-04-30 13:40:00,67.37,67.48,67.35,67.41,21214.0,61.3632,61.4634,61.345,61.3997,21214.0
2019-04-30 13:45:00,67.41,67.42,67.31,67.33,25312.0,61.3997,61.4088,61.3086,61.3268,25312.0
2019-04-30 13:50:00,67.34,67.35,67.25,67.25,11703.0,61.3359,61.345,61.2539,61.2539,11703.0
2019-04-30 13:55:00,67.26,67.32,67.25,67.32,10499.0,61.263,61.3177,61.2539,61.3177,10499.0
2019-04-30 14:00:00,67.33,67.38,67.32,67.35,15060.0,61.3268,61.3723,61.3177,61.345,15060.0
2019-04-30 14:05:00,67.35,67.37,67.34,67.35,9504.0,61.345,61.3632,61.3359,61.345,9504.0
2019-04-30 14:10:00,67.33,67.37,67.33,67.37,7678.0,61.3268,61.3632,61.3268,61.3632,7678.0
2019-04-30 14:15:00,67.36,67.37,67.32,67.34,5348.0,61.3541,61.3632,61.3177,61.3359,5348.0
2019-04-30 14:20:00,67.34,67.36,67.29,67.31,11713.0,61.3359,61.3541,61.2904,61.3086,11713.0
2019-04-30 14:25:00,67.3,67.3,67.27,67.3,8437.0,61.2995,61.2995,61.2722,61.2995,8437.0
2019-04-30 14:30:00,67.3,67.3,67.28,67.29,8441.0,61.2995,61.2995,61.2813,61.2904,8441.0
2019-04-30 14:35:00,67.29,67.34,67.26,67.31,10719.0,61.2904,61.3359,61.263,61.3086,10719.0
2019-04-30 14:40:00,67.31,67.32,67.24,67.26,12680.0,61.3086,61.3177,61.2448,61.263,12680.0
2019-04-30 14:45:00,67.26,67.3,67.24,67.25,9536.0,61.263,61.2995,61.2448,61.2539,9536.0
2019-04-30 14:50:00,67.24,67.24,67.16,67.17,15458.0,61.2448,61.2448,61.172,61.1811,15458.0
2019-04-30 14:55:00,67.16,67.16,66.99,67.02,32624.0,61.172,61.172,61.0171,61.0444,32624.0
2019-04-30 15:00:00,67.02,67.08,67.0,67.08,16687.0,61.0444,61.0991,61.0262,61.0991,16687.0
2019-04-30 15:05:00,67.09,67.15,67.07,67.14,14954.0,61.1082,61.1629,61.09,61.1537,14954.0
2019-04-30 15:10:00,67.14,67.14,67.08,67.11,7578.0,61.1537,61.1537,61.0991,61.1264,7578.0
2019-04-30 15:15:00,67.11,67.16,67.06,67.16,15072.0,61.1264,61.172,61.0809,61.172,15072.0
2019-04-30 15:20:00,67.16,67.21,67.11,67.11,23219.0,61.172,61.2175,61.1264,61.1264,23219.0
2019-04-30 15:25:00,67.11,67.14,67.07,67.14,19000.0,61.1264,61.1537,61.09,61.1537,19000.0
2019-04-30 15:30:00,67.13,67.2,67.1,67.19,35597.0,61.1446,61.2084,61.1173,61.1993,35597.0
2019-04-30 15:35:00,67.19,67.2,67.11,67.13,38943.0,61.1993,61.2084,61.1264,61.1446,38943.0
2019-04-30 15:40:00,67.13,67.13,66.97,66.99,63099.0,61.1446,61.1446,60.9989,61.0171,63099.0
2019-04-30 15:45:00,66.99,67.03,66.95,67.02,129511.0,61.0171,61.0536,60.9807,61.0444,129511.0
2019-04-30 15:50:00,67.02,67.02,66.97,67.01,105773.0,61.0444,61.0444,60.9989,61.0353,105773.0
2019-04-30 15:55:00,67.0,67.09,67.0,67.05,173867.0,61.0262,61.1082,61.0262,61.0718,173867.0
2019-05-01 09:30:00,67.8,68.23,67.57,68.11,126664.0,61.7549,62.1466,61.5454,62.0373,126664.0
2019-05-01 09:35:00,68.13,68.2,67.96,68.09,41913.0,62.0555,62.1192,61.9006,62.019,41913.0
2019-05-01 09:40:00,68.12,68.34,68.05,68.28,56823.0,62.0464,62.2468,61.9826,62.1921,56823.0
2019-05-01 09:45:00,68.28,68.36,68.19,68.24,41952.0,62.1921,62.265,62.1101,62.1557,41952.0
2019-05-01 09:50:00,68.22,68.28,67.94,68.0,51023.0,62.1375,62.1921,61.8824,61.9371,51023.0
2019-05-01 09:55:00,68.0,68.0,67.83,67.88,12232.0,61.9371,61.9371,61.7822,61.8278,12232.0
2019-05-01 10:00:00,67.85,67.9,67.63,67.66,19339.0,61.8004,61.846,61.6001,61.6274,19339.0
2019-05-01 10:05:00,67.65,67.8,67.59,67.66,66612.0,61.6183,61.7549,61.5636,61.6274,66612.0
2019-05-01 10:10:00,67.68,67.9,67.65,67.86,35230.0,61.6456,61.846,61.6183,61.8096,35230.0
2019-05-01 10:15:00,67.85,67.85,67.72,67.76,15944.0,61.8004,61.8004,61.682,61.7185,15944.0
2019-05-01 10:20:00,67.78,67.84,67.78,67.81,12749.0,61.7367,61.7913,61.7367,61.764,12749.0
2019-05-01 10:25:00,67.81,67.88,67.67,67.67,16761.0,61.764,61.8278,61.6365,61.6365,16761.0
2019-05-01 10:30:00,67.63,67.9,67.62,67.88,17039.0,61.6001,61.846,61.591,61.8278,17039.0
2019-05-01 10:35:00,67.9,67.91,67.81,67.83,12491.0,61.846,61.8551,61.764,61.7822,12491.0
2019-05-01 10:40:00,67.86,67.91,67.83,67.87,14154.0,61.8096,61.8551,61.7822,61.8187,14154.0
2019-05-01 10:45:00,67.87,67.88,67.81,67.88,6747.0,61.8187,61.8278,61.764,61.8278,6747.0
2019-05-01 10:50:00,67.88,67.91,67.78,67.85,29599.0,61.8278,61.8551,61.7367,61.8004,29599.0
2019-05-01 10:55:00,67.86,67.93,67.82,67.93,11039.0,61.8096,61.8733,61.7731,61.8733,11039.0
2019-05-01 11:00:00,67.91,68.08,67.89,68.08,14186.0,61.8551,62.0099,61.8369,62.0099,14186.0
2019-05-01 11:05:00,68.06,68.06,67.97,68.04,12292.0,61.9917,61.9917,61.9097,61.9735,12292.0
2019-05-01 11:10:00,68.04,68.07,68.01,68.05,13615.0,61.9735,62.0008,61.9462,61.9826,13615.0
2019-05-01 11:15:00,68.05,68.13,68.04,68.09,18377.0,61.9826,62.0555,61.9735,62.019,18377.0
2019-05-01 11:20:00,68.1,68.21,68.1,68.17,40898.0,62.0282,62.1283,62.0282,62.0919,40898.0
2019-05-01 11:25:00,68.15,68.2,68.11,68.2,8119.0,62.0737,62.1192,62.0373,62.1192,8119.0
2019-05-01 11:30:00,68.19,68.33,68.19,68.25,27766.0,62.1101,62.2376,62.1101,62.1648,27766.0
2019-05-01 11:35:00,68.26,68.4,68.25,68.4,11101.0,62.1739,62.3014,62.1648,62.3014,11101.0
2019-05-01 11:40:00,68.39,68.45,68.37,68.41,17340.0,62.2923,62.3469,62.2741,62.3105,17340.0
2019-05-01 11:45:00,68.41,68.48,68.4,68.47,22323.0,62.3105,62.3743,62.3014,62.3652,22323.0
2019-05-01 11:50:00,68.47,68.52,68.45,68.47,24439.0,62.3652,62.4107,62.3469,62.3652,24439.0
2019-05-01 11:55:00,68.47,68.55,68.43,68.43,22423.0,62.3652,62.438,62.3287,62.3287,22423.0
2019-05-01 12:00:00,68.42,68.51,68.41,68.45,12523.0,62.3196,62.4016,62.3105,62.3469,12523.0
2019-05-01 12:05:00,68.46,68.48,68.42,68.45,11423.0,62.3561,62.3743,62.3196,62.3469,11423.0
2019-05-01 12:10:00,68.47,68.53,68.44,68.47,24621.0,62.3652,62.4198,62.3378,62.3652,24621.0
2019-05-01 12:15:00,68.47,68.53,68.43,68.45,26053.0,62.3652,62.4198,62.3287,62.3469,26053.0
2019-05-01 12:20:00,68.45,68.48,68.43,68.48,4158.0,62.3469,62.3743,62.3287,62.3743,4158.0
2019-05-01 12:25:00,68.49,68.5,68.32,68.38,13086.0,62.3834,62.3925,62.2285,62.2832,13086.0
2019-05-01 12:30:00,68.37,68.38,68.3,68.38,6592.0,62.2741,62.2832,62.2103,62.2832,6592.0
2019-05-01 12:35:00,68.4,68.45,68.37,68.44,6112.0,62.3014,62.3469,62.2741,62.3378,6112.0
2019-05-01 12:40:00,68.44,68.46,68.32,68.37,5460.0,62.3378,62.3561,62.2285,62.2741,5460.0
2019-05-01 12:45:00,68.36,68.36,68.17,68.18,17191.0,62.265,62.265,62.0919,62.101,17191.0
2019-05-01 12:50:00,68.16,68.22,68.13,68.22,6520.0,62.0828,62.1375,62.0555,62.1375,6520.0
2019-05-01 12:55:00,68.23,68.27,68.17,68.2,6458.0,62.1466,62.183,62.0919,62.1192,6458.0
2019-05-01 13:00:00,68.22,68.32,68.2,68.2,9915.0,62.1375,62.2285,62.1192,62.1192,9915.0
2019-05-01 13:05:00,68.2,68.27,68.2,68.22,4761.0,62.1192,62.183,62.1192,62.1375,4761.0
2019-05-01 13:10:00,68.22,68.28,68.21,68.27,5160.0,62.1375,62.1921,62.1283,62.183,5160.0
2019-05-01 13:15:00,68.26,68.26,68.1,68.13,9300.0,62.1739,62.1739,62.0282,62.0555,9300.0
2019-05-01 13:20:00,68.11,68.18,68.07,68.17,10420.0,62.0373,62.101,62.0008,62.0919,10420.0
2019-05-01 13:25:00,68.16,68.21,68.12,68.15,16058.0,62.0828,62.1283,62.0464,62.0737,16058.0
2019-05-01 13:30:00,68.13,68.17,68.11,68.15,8977.0,62.0555,62.0919,62.0373,62.0737,8977.0
2019-05-01 13:35:00,68.14,68.16,68.02,68.03,19011.0,62.0646,62.0828,61.9553,61.9644,19011.0
2019-05-01 13:40:00,68.03,68.03,67.94,68.0,8393.0,61.9644,61.9644,61.8824,61.9371,8393.0
2019-05-01 13:45:00,68.0,68.07,67.99,68.01,6900.0,61.9371,62.0008,61.928,61.9462,6900.0
2019-05-01 13:50:00,68.03,68.15,68.01,68.15,12577.0,61.9644,62.0737,61.9462,62.0737,12577.0
2019-05-01 13:55:00,68.15,68.22,68.11,68.19,11933.0,62.0737,62.1375,62.0373,62.1101,11933.0
2019-05-01 14:00:00,68.2,68.33,68.12,68.33,14820.0,62.1192,62.2376,62.0464,62.2376,14820.0
2019-05-01 14:05:00,68.32,68.33,68.24,68.24,8781.0,62.2285,62.2376,62.1557,62.1557,8781.0
2019-05-01 14:10:00,68.27,68.27,68.15,68.2,17326.0,62.183,62.183,62.0737,62.1192,17326.0
2019-05-01 14:15:00,68.17,68.29,68.17,68.29,6907.0,62.0919,62.2012,62.0919,62.2012,6907.0
2019-05-01 14:20:00,68.3,68.33,68.23,68.29,20806.0,62.2103,62.2376,62.1466,62.2012,20806.0
2019-05-01 14:25:00,68.29,68.34,68.22,68.32,14765.0,62.2012,62.2468,62.1375,62.2285,14765.0
2019-05-01 14:30:00,68.32,68.38,68.21,68.27,79633.0,62.2285,62.2832,62.1283,62.183,79633.0
2019-05-01 14:35:00,68.26,68.26,67.93,67.93,44837.0,62.1739,62.1739,61.8733,61.8733,44837.0
2019-05-01 14:40:00,67.9,68.03,67.85,68.01,13560.0,61.846,61.9644,61.8004,61.9462,13560.0
2019-05-01 14:45:00,68.0,68.02,67.91,67.92,9992.0,61.9371,61.9553,61.8551,61.8642,9992.0
2019-05-01 14:50:00,67.93,68.02,67.88,68.01,12258.0,61.8733,61.9553,61.8278,61.9462,12258.0
2019-05-01 14:55:00,68.02,68.03,67.87,67.9,13224.0,61.9553,61.9644,61.8187,61.846,13224.0
2019-05-01 15:00:00,67.89,67.93,67.79,67.87,12508.0,61.8369,61.8733,61.7458,61.8187,12508.0
2019-05-01 15:05:00,67.88,67.96,67.83,67.9,22489.0,61.8278,61.9006,61.7822,61.846,22489.0
2019-05-01 15:10:00,67.91,68.04,67.87,68.03,33024.0,61.8551,61.9735,61.8187,61.9644,33024.0
2019-05-01 15:15:00,68.02,68.11,68.01,68.05,36254.0,61.9553,62.0373,61.9462,61.9826,36254.0
2019-05-01 15:20:00,68.05,68.08,67.92,67.92,33966.0,61.9826,62.0099,61.8642,61.8642,33966.0
2019-05-01 15:25:00,67.92,68.02,67.89,67.99,34886.0,61.8642,61.9553,61.8369,61.928,34886.0
2019-05-01 15:30:00,68.0,68.0,67.89,67.9,32243.0,61.9371,61.9371,61.8369,61.846,32243.0
2019-05-01 15:35:00,67.9,68.07,67.9,67.98,48933.0,61.846,62.0008,61.846,61.9189,48933.0
2019-05-01 15:40:00,67.98,68.11,67.97,68.07,54639.0,61.9189,62.0373,61.9097,62.0008,54639.0
2019-05-01 15:45:00,68.06,68.09,67.93,67.96,62539.0,61.9917,62.019,61.8733,61.9006,62539.0
2019-05-01 15:50:00,67.96,67.98,67.85,67.86,85201.0,61.9006,61.9189,61.8004,61.8096,85201.0
2019-05-01 15:55:00,67.87,67.99,67.86,67.88,153669.0,61.8187,61.928,61.8096,61.8278,153669.0
2019-05-02 09:30:00,67.57,68.0,67.49,67.85,45618.0,61.5454,61.9371,61.4725,61.8004,45618.0
2019-05-02 09:35:00,67.91,68.16,67.88,67.91,17018.0,61.8551,62.0828,61.8278,61.8551,17018.0
2019-05-02 09:40:00,67.94,68.15,67.88,68.11,12695.0,61.8824,62.0737,61.8278,62.0373,12695.0
2019-05-02 09:45:00,68.11,68.14,68.02,68.12,6057.0,62.0373,62.0646,61.9553,62.0464,6057.0
2019-05-02 09:50:00,68.11,68.22,68.06,68.13,12681.0,62.0373,62.1375,61.9917,62.0555,12681.0
2019-05-02 09:55:00,68.16,68.22,68.13,68.13,18725.0,62.0828,62.1375,62.0555,62.0555,18725.0
2019-05-02 10:00:00,68.17,68.2,68.1,68.1,17366.0,62.0919,62.1192,62.0282,62.0282,17366.0
2019-05-02 10:05:00,68.08,68.19,68.08,68.14,42932.0,62.0099,62.1101,62.0099,62.0646,42932.0
2019-05-02 10:10:00,68.15,68.21,67.99,68.0,49690.0,62.0737,62.1283,61.928,61.9371,49690.0
2019-05-02 10:15:00,67.99,68.12,67.96,68.05,9618.0,61.928,62.0464,61.9006,61.9826,9618.0
2019-05-02 10:20:00,68.03,68.05,67.94,68.0,11678.0,61.9644,61.9826,61.8824,61.9371,11678.0
2019-05-02 10:25:00,68.02,68.04,67.82,67.82,11805.0,61.9553,61.9735,61.7731,61.7731,11805.0
2019-05-02 10:30:00,67.82,67.92,67.78,67.91,7638.0,61.7731,61.8642,61.7367,61.8551,7638.0
2019-05-02 10:35:00,67.92,67.93,67.81,67.89,8389.0,61.8642,61.8733,61.764,61.8369,8389.0
2019-05-02 10:40:00,67.87,67.91,67.75,67.79,8885.0,61.8187,61.8551,61.7094,61.7458,8885.0
2019-05-02 10:45:00,67.79,67.8,67.66,67.71,16354.0,61.7458,61.7549,61.6274,61.6729,16354.0
2019-05-02 10:50:00,67.71,67.76,67.67,67.73,25907.0,61.6729,61.7185,61.6365,61.6911,25907.0
2019-05-02 10:55:00,67.73,67.73,67.59,67.63,12267.0,61.6911,61.6911,61.5636,61.6001,12267.0
2019-05-02 11:00:00,67.66,67.75,67.63,67.71,9874.0,61.6274,61.7094,61.6001,61.6729,9874.0
2019-05-02 11:05:00,67.71,67.75,67.68,67.72,12617.0,61.6729,61.7094,61.6456,61.682,12617.0
2019-05-02 11:10:00,67.65,67.66,67.59,67.61,10306.0,61.6183,61.6274,61.5636,61.5818,10306.0
2019-05-02 11:15:00,67.63,67.67,67.46,67.46,28715.0,61.6001,61.6365,61.4452,61.4452,28715.0
2019-05-02 11:20:00,67.47,67.49,67.12,67.13,20196.0,61.4543,61.4725,61.1355,61.1446,20196.0
2019-05-02 11:25:00,67.13,67.26,67.1,67.14,22642.0,61.1446,61.263,61.1173,61.1537,22642.0
2019-05-02 11:30:00,67.12,67.39,67.12,67.28,15746.0,61.1355,61.3815,61.1355,61.2813,15746.0
2019-05-02 11:35:00,67.28,67.42,67.26,67.26,7755.0,61.2813,61.4088,61.263,61.263,7755.0
2019-05-02 11:40:00,67.23,67.23,66.95,66.95,24578.0,61.2357,61.2357,60.9807,60.9807,24578.0
2019-05-02 11:45:00,66.94,66.94,66.76,66.86,29224.0,60.9716,60.9716,60.8076,60.8987,29224.0
2019-05-02 11:50:00,66.87,66.97,66.77,66.8,32554.0,60.9078,60.9989,60.8167,60.8441,32554.0
2019-05-02 11:55:00,66.78,66.96,66.76,66.94,12986.0,60.8258,60.9898,60.8076,60.9716,12986.0
2019-05-02 12:00:00,66.94,67.03,66.94,67.02,14839.0,60.9716,61.0536,60.9716,61.0444,14839.0
2019-05-02 12:05:00,67.05,67.14,67.04,67.08,15474.0,61.0718,61.1537,61.0627,61.0991,15474.0
2019-05-02 12:10:00,67.1,67.13,67.01,67.05,7343.0,61.1173,61.1446,61.0353,61.0718,7343.0
2019-05-02 12:15:00,67.05,67.13,67.01,67.05,11382.0,61.0718,61.1446,61.0353,61.0718,11382.0
2019-05-02 12:20:00,67.08,67.22,67.07,67.21,7872.0,61.0991,61.2266,61.09,61.2175,7872.0
2019-05-02 12:25:00,67.22,67.24,67.13,67.17,8401.0,61.2266,61.2448,61.1446,61.1811,8401.0
2019-05-02 12:30:00,67.17,67.23,67.14,67.21,13565.0,61.1811,61.2357,61.1537,61.2175,13565.0
2019-05-02 12:35:00,67.2,67.28,67.18,67.2,11974.0,61.2084,61.2813,61.1902,61.2084,11974.0
2019-05-02 12:40:00,67.2,67.27,67.17,67.19,8359.0,61.2084,61.2722,61.1811,61.1993,8359.0
2019-05-02 12:45:00,67.17,67.2,67.1,67.2,15000.0,61.1811,61.2084,61.1173,61.2084,15000.0
2019-05-02 12:50:00,67.2,67.2,67.09,67.15,10214.0,61.2084,61.2084,61.1082,61.1629,10214.0
2019-05-02 12:55:00,67.19,67.19,67.08,67.13,7604.0,61.1993,61.1993,61.0991,61.1446,7604.0
2019-05-02 13:00:00,67.14,67.19,66.99,67.0,24647.0,61.1537,61.1993,61.0171,61.0262,24647.0
2019-05-02 13:05:00,67.01,67.13,67.01,67.13,5940.0,61.0353,61.1446,61.0353,61.1446,5940.0
2019-05-02 13:10:00,67.15,67.19,67.12,67.17,10665.0,61.1629,61.1993,61.1355,61.1811,10665.0
2019-05-02 13:15:00,67.14,67.3,67.14,67.27,13114.0,61.1537,61.2995,61.1537,61.2722,13114.0
2019-05-02 13:20:00,67.28,67.41,67.28,67.34,11832.0,61.2813,61.3997,61.2813,61.3359,11832.0
2019-05-02 13:25:00,67.34,67.41,67.33,67.39,10330.0,61.3359,61.3997,61.3268,61.3815,10330.0
2019-05-02 13:30:00,67.38,67.41,67.29,67.31,24642.0,61.3723,61.3997,61.2904,61.3086,24642.0
2019-05-02 13:35:00,67.31,67.42,67.3,67.38,9758.0,61.3086,61.4088,61.2995,61.3723,9758.0
2019-05-02 13:40:00,67.39,67.5,67.39,67.44,23108.0,61.3815,61.4816,61.3815,61.427,23108.0
2019-05-02 13:45:00,67.45,67.45,67.41,67.41,7133.0,61.4361,61.4361,61.3997,61.3997,7133.0
2019-05-02 13:50:00,67.42,67.53,67.42,67.51,7940.0,61.4088,61.509,61.4088,61.4908,7940.0
2019-05-02 13:55:00,67.5,67.55,67.45,67.47,14430.0,61.4816,61.5272,61.4361,61.4543,14430.0
2019-05-02 14:00:00,67.5,67.5,67.42,67.5,7804.0,61.4816,61.4816,61.4088,61.4816,7804.0
2019-05-02 14:05:00,67.49,67.5,67.44,67.45,14682.0,61.4725,61.4816,61.427,61.4361,14682.0
2019-05-02 14:10:00,67.46,67.57,67.45,67.57,9373.0,61.4452,61.5454,61.4361,61.5454,9373.0
2019-05-02 14:15:00,67.57,67.61,67.56,67.57,11174.0,61.5454,61.5818,61.5363,61.5454,11174.0
2019-05-02 14:20:00,67.56,67.6,67.54,67.6,7951.0,61.5363,61.5727,61.5181,61.5727,7951.0
2019-05-02 14:25:00,67.6,67.6,67.42,67.43,7789.0,61.5727,61.5727,61.4088,61.4179,7789.0
2019-05-02 14:30:00,67.43,67.49,67.39,67.43,13756.0,61.4179,61.4725,61.3815,61.4179,13756.0
2019-05-02 14:35:00,67.42,67.47,67.4,67.45,8409.0,61.4088,61.4543,61.3906,61.4361,8409.0
2019-05-02 14:40:00,67.46,67.46,67.4,67.4,12022.0,61.4452,61.4452,61.3906,61.3906,12022.0
2019-05-02 14:45:00,67.41,67.44,67.31,67.33,8785.0,61.3997,61.427,61.3086,61.3268,8785.0
2019-05-02 14:50:00,67.32,67.38,67.29,67.38,8776.0,61.3177,61.3723,61.2904,61.3723,8776.0
2019-05-02 14:55:00,67.38,67.39,67.33,67.34,9049.0,61.3723,61.3815,61.3268,61.3359,9049.0
2019-05-02 15:00:00,67.34,67.36,67.26,67.32,9334.0,61.3359,61.3541,61.263,61.3177,9334.0
2019-05-02 15:05:00,67.33,67.33,67.26,67.27,13044.0,61.3268,61.3268,61.263,61.2722,13044.0
2019-05-02 15:10:00,67.27,67.32,67.25,67.32,7962.0,61.2722,61.3177,61.2539,61.3177,7962.0
2019-05-02 15:15:00,67.32,67.35,67.31,67.35,16786.0,61.3177,61.345,61.3086,61.345,16786.0
2019-05-02 15:20:00,67.35,67.43,67.34,67.42,9715.0,61.345,61.4179,61.3359,61.4088,9715.0
2019-05-02 15:25:00,67.42,67.46,67.4,67.44,17463.0,61.4088,61.4452,61.3906,61.427,17463.0
2019-05-02 15:30:00,67.42,67.43,67.35,67.36,17631.0,61.4088,61.4179,61.345,61.3541,17631.0
2019-05-02 15:35:00,67.36,67.39,67.32,67.35,17226.0,61.3541,61.3815,61.3177,61.345,17226.0
2019-05-02 15:40:00,67.34,67.38,67.27,67.38,32725.0,61.3359,61.3723,61.2722,61.3723,32725.0
2019-05-02 15:45:00,67.38,67.4,67.33,67.36,37301.0,61.3723,61.3906,61.3268,61.3541,37301.0
2019-05-02 15:50:00,67.37,67.51,67.37,67.48,48287.0,61.3632,61.4908,61.3632,61.4634,48287.0
2019-05-02 15:55:00,67.48,67.48,67.36,67.45,80558.0,61.4634,61.4634,61.3541,61.4361,80558.0
2019-05-03 09:30:00,67.9,68.08,67.86,67.97,22318.0,61.846,62.0099,61.8096,61.9097,22318.0
2019-05-03 09:35:00,68.02,68.07,67.87,67.99,14583.0,61.9553,62.0008,61.8187,61.928,14583.0
2019-05-03 09:40:00,68.05,68.1,67.73,67.74,9227.0,61.9826,62.0282,61.6911,61.7003,9227.0
2019-05-03 09:45:00,67.8,68.08,67.8,68.04,19665.0,61.7549,62.0099,61.7549,61.9735,19665.0
2019-05-03 09:50:00,68.05,68.26,68.05,68.18,37364.0,61.9826,62.1739,61.9826,62.101,37364.0
2019-05-03 09:55:00,68.22,68.3,68.18,68.19,20145.0,62.1375,62.2103,62.101,62.1101,20145.0
2019-05-03 10:00:00,68.19,68.28,68.03,68.05,26954.0,62.1101,62.1921,61.9644,61.9826,26954.0
2019-05-03 10:05:00,68.0,68.03,67.93,67.95,9588.0,61.9371,61.9644,61.8733,61.8915,9588.0
2019-05-03 10:10:00,67.99,68.02,67.89,67.94,6596.0,61.928,61.9553,61.8369,61.8824,6596.0
2019-05-03 10:15:00,67.94,67.94,67.68,67.71,26833.0,61.8824,61.8824,61.6456,61.6729,26833.0
2019-05-03 10:20:00,67.71,67.83,67.66,67.77,6677.0,61.6729,61.7822,61.6274,61.7276,6677.0
2019-05-03 10:25:00,67.79,67.94,67.79,67.94,11686.0,61.7458,61.8824,61.7458,61.8824,11686.0
2019-05-03 10:30:00,67.93,68.08,67.92,68.08,6459.0,61.8733,62.0099,61.8642,62.0099,6459.0
2019-05-03 10:35:00,68.08,68.1,67.95,67.96,8703.0,62.0099,62.0282,61.8915,61.9006,8703.0
2019-05-03 10:40:00,68.0,68.08,67.97,68.08,5945.0,61.9371,62.0099,61.9097,62.0099,5945.0
2019-05-03 10:45:00,68.07,68.07,67.95,68.01,64263.0,62.0008,62.0008,61.8915,61.9462,64263.0
2019-05-03 10:50:00,68.01,68.1,68.01,68.05,10232.0,61.9462,62.0282,61.9462,61.9826,10232.0
2019-05-03 10:55:00,68.02,68.02,67.88,67.88,21769.0,61.9553,61.9553,61.8278,61.8278,21769.0
2019-05-03 11:00:00,67.87,67.96,67.84,67.93,14837.0,61.8187,61.9006,61.7913,61.8733,14837.0
2019-05-03 11:05:00,67.91,68.05,67.91,68.01,19527.0,61.8551,61.9826,61.8551,61.9462,19527.0
2019-05-03 11:10:00,68.03,68.15,68.03,68.07,19312.0,61.9644,62.0737,61.9644,62.0008,19312.0
2019-05-03 11:15:00,68.07,68.09,68.0,68.06,7711.0,62.0008,62.019,61.9371,61.9917,7711.0
2019-05-03 11:20:00,68.05,68.07,68.01,68.03,14127.0,61.9826,62.0008,61.9462,61.9644,14127.0
2019-05-03 11:25:00,68.05,68.06,68.0,68.05,9555.0,61.9826,61.9917,61.9371,61.9826,9555.0
2019-05-03 11:30:00,68.05,68.1,68.02,68.05,6787.0,61.9826,62.0282,61.9553,61.9826,6787.0
2019-05-03 11:35:00,68.05,68.09,68.01,68.02,11214.0,61.9826,62.019,61.9462,61.9553,11214.0
2019-05-03 11:40:00,68.05,68.08,68.01,68.06,8501.0,61.9826,62.0099,61.9462,61.9917,8501.0
2019-05-03 11:45:00,68.06,68.06,68.02,68.03,6300.0,61.9917,61.9917,61.9553,61.9644,6300.0
2019-05-03 11:50:00,68.04,68.06,68.0,68.04,23379.0,61.9735,61.9917,61.9371,61.9735,23379.0
2019-05-03 11:55:00,68.04,68.09,68.0,68.09,8742.0,61.9735,62.019,61.9371,62.019,8742.0
2019-05-03 12:00:00,68.08,68.08,67.99,68.02,5756.0,62.0099,62.0099,61.928,61.9553,5756.0
2019-05-03 12:05:00,68.03,68.07,68.01,68.05,8029.0,61.9644,62.0008,61.9462,61.9826,8029.0
2019-05-03 12:10:00,68.05,68.09,68.04,68.08,17353.0,61.9826,62.019,61.9735,62.0099,17353.0
2019-05-03 12:15:00,68.07,68.08,68.02,68.06,9323.0,62.0008,62.0099,61.9553,61.9917,9323.0
2019-05-03 12:20:00,68.05,68.07,68.03,68.05,6900.0,61.9826,62.0008,61.9644,61.9826,6900.0
2019-05-03 12:25:00,68.06,68.09,68.04,68.09,7226.0,61.9917,62.019,61.9735,62.019,7226.0
2019-05-03 12:30:00,68.09,68.13,68.07,68.1,35461.0,62.019,62.0555,62.0008,62.0282,35461.0
2019-05-03 12:35:00,68.12,68.12,68.05,68.05,11185.0,62.0464,62.0464,61.9826,61.9826,11185.0
2019-05-03 12:40:00,68.03,68.07,68.01,68.03,14356.0,61.9644,62.0008,61.9462,61.9644,14356.0
2019-05-03 12:45:00,68.01,68.08,68.01,68.07,23832.0,61.9462,62.0099,61.9462,62.0008,23832.0
2019-05-03 12:50:00,68.07,68.13,68.06,68.07,20163.0,62.0008,62.0555,61.9917,62.0008,20163.0
2019-05-03 12:55:00,68.07,68.1,68.04,68.05,14077.0,62.0008,62.0282,61.9735,61.9826,14077.0
2019-05-03 13:00:00,68.04,68.12,68.02,68.06,22923.0,61.9735,62.0464,61.9553,61.9917,22923.0
2019-05-03 13:05:00,68.06,68.1,68.03,68.04,11510.0,61.9917,62.0282,61.9644,61.9735,11510.0
2019-05-03 13:10:00,68.06,68.08,68.03,68.06,10738.0,61.9917,62.0099,61.9644,61.9917,10738.0
2019-05-03 13:15:00,68.06,68.19,68.06,68.17,14212.0,61.9917,62.1101,61.9917,62.0919,14212.0
2019-05-03 13:20:00,68.19,68.2,68.14,68.14,18827.0,62.1101,62.1192,62.0646,62.0646,18827.0
2019-05-03 13:25:00,68.16,68.16,68.12,68.15,2000.0,62.0828,62.0828,62.0464,62.0737,2000.0
2019-05-03 13:30:00,68.16,68.16,68.11,68.14,5440.0,62.0828,62.0828,62.0373,62.0646,5440.0
2019-05-03 13:35:00,68.15,68.17,68.13,68.13,5480.0,62.0737,62.0919,62.0555,62.0555,5480.0
2019-05-03 13:40:00,68.14,68.17,68.09,68.15,5709.0,62.0646,62.0919,62.019,62.0737,5709.0
2019-05-03 13:45:00,68.14,68.14,68.08,68.1,7165.0,62.0646,62.0646,62.0099,62.0282,7165.0
2019-05-03 13:50:00,68.07,68.09,68.04,68.05,5400.0,62.0008,62.019,61.9735,61.9826,5400.0
2019-05-03 13:55:00,68.06,68.07,68.03,68.05,3849.0,61.9917,62.0008,61.9644,61.9826,3849.0
2019-05-03 14:00:00,68.02,68.06,68.01,68.02,4850.0,61.9553,61.9917,61.9462,61.9553,4850.0
2019-05-03 14:05:00,68.03,68.05,68.0,68.01,15565.0,61.9644,61.9826,61.9371,61.9462,15565.0
2019-05-03 14:10:00,68.02,68.05,68.0,68.05,6719.0,61.9553,61.9826,61.9371,61.9826,6719.0
2019-05-03 14:15:00,68.03,68.04,68.01,68.03,2800.0,61.9644,61.9735,61.9462,61.9644,2800.0
2019-05-03 14:20:00,68.03,68.03,68.0,68.0,4401.0,61.9644,61.9644,61.9371,61.9371,4401.0
2019-05-03 14:25:00,68.02,68.06,68.0,68.02,9150.0,61.9553,61.9917,61.9371,61.9553,9150.0
2019-05-03 14:30:00,68.03,68.04,68.0,68.02,15848.0,61.9644,61.9735,61.9371,61.9553,15848.0
2019-05-03 14:35:00,68.02,68.15,68.01,68.15,75160.0,61.9553,62.0737,61.9462,62.0737,75160.0
2019-05-03 14:40:00,68.15,68.26,68.14,68.26,8663.0,62.0737,62.1739,62.0646,62.1739,8663.0
2019-05-03 14:45:00,68.27,68.33,68.26,68.28,22448.0,62.183,62.2376,62.1739,62.1921,22448.0
2019-05-03 14:50:00,68.28,68.29,68.21,68.29,11733.0,62.1921,62.2012,62.1283,62.2012,11733.0
2019-05-03 14:55:00,68.3,68.37,68.29,68.35,12593.0,62.2103,62.2741,62.2012,62.2559,12593.0
2019-05-03 15:00:00,68.34,68.35,68.3,68.34,9606.0,62.2468,62.2559,62.2103,62.2468,9606.0
2019-05-03 15:05:00,68.34,68.38,68.29,68.31,14625.0,62.2468,62.2832,62.2012,62.2194,14625.0
2019-05-03 15:10:00,68.3,68.3,68.25,68.26,17534.0,62.2103,62.2103,62.1648,62.1739,17534.0
2019-05-03 15:15:00,68.27,68.31,68.26,68.3,10739.0,62.183,62.2194,62.1739,62.2103,10739.0
2019-05-03 15:20:00,68.29,68.39,68.28,68.37,15039.0,62.2012,62.2923,62.1921,62.2741,15039.0
2019-05-03 15:25:00,68.36,68.44,68.33,68.42,24124.0,62.265,62.3378,62.2376,62.3196,24124.0
2019-05-03 15:30:00,68.42,68.46,68.41,68.44,29864.0,62.3196,62.3561,62.3105,62.3378,29864.0
2019-05-03 15:35:00,68.44,68.47,68.41,68.43,15928.0,62.3378,62.3652,62.3105,62.3287,15928.0
2019-05-03 15:40:00,68.44,68.46,68.39,68.4,39769.0,62.3378,62.3561,62.2923,62.3014,39769.0
2019-05-03 15:45:00,68.41,68.41,68.31,68.37,32664.0,62.3105,62.3105,62.2194,62.2741,32664.0
2019-05-03 15:50:00,68.37,68.43,68.37,68.39,43978.0,62.2741,62.3287,62.2741,62.2923,43978.0
2019-05-03 15:55:00,68.39,68.45,68.35,68.45,56883.0,62.2923,62.3469,62.2559,62.3469,56883.0
2019-05-06 09:30:00,66.7,66.77,66.16,66.51,101682.0,60.753,60.8167,60.2611,60.5799,101682.0
2019-05-06 09:35:00,66.51,66.53,66.02,66.2,100174.0,60.5799,60.5981,60.1336,60.2976,100174.0
2019-05-06 09:40:00,66.14,66.63,66.01,66.53,121304.0,60.2429,60.6892,60.1245,60.5981,121304.0
2019-05-06 09:45:00,66.5,66.55,66.27,66.27,94266.0,60.5708,60.6164,60.3613,60.3613,94266.0
2019-05-06 09:50:00,66.28,66.47,66.17,66.45,65874.0,60.3704,60.5435,60.2702,60.5253,65874.0
2019-05-06 09:55:00,66.45,66.68,66.45,66.65,54810.0,60.5253,60.7348,60.5253,60.7074,54810.0
2019-05-06 10:00:00,66.64,66.66,66.5,66.51,79127.0,60.6983,60.7165,60.5708,60.5799,79127.0
2019-05-06 10:05:00,66.52,66.68,66.45,66.67,31383.0,60.589,60.7348,60.5253,60.7257,31383.0
2019-05-06 10:10:00,66.7,66.74,66.57,66.65,26643.0,60.753,60.7894,60.6346,60.7074,26643.0
2019-05-06 10:15:00,66.67,66.74,66.62,66.67,16311.0,60.7257,60.7894,60.6801,60.7257,16311.0
2019-05-06 10:20:00,66.65,66.74,66.53,66.6,19299.0,60.7074,60.7894,60.5981,60.6619,19299.0
2019-05-06 10:25:00,66.58,66.65,66.5,66.61,40226.0,60.6437,60.7074,60.5708,60.671,40226.0
2019-05-06 10:30:00,66.6,66.65,66.5,66.53,19938.0,60.6619,60.7074,60.5708,60.5981,19938.0
2019-05-06 10:35:00,66.5,66.56,66.42,66.47,19275.0,60.5708,60.6255,60.4979,60.5435,19275.0
2019-05-06 10:40:00,66.5,66.55,66.37,66.39,14313.0,60.5708,60.6164,60.4524,60.4706,14313.0
2019-05-06 10:45:00,66.39,66.42,66.27,66.29,35186.0,60.4706,60.4979,60.3613,60.3795,35186.0
2019-05-06 10:50:00,66.3,66.42,66.28,66.33,99949.0,60.3886,60.4979,60.3704,60.416,99949.0
2019-05-06 10:55:00,66.31,66.32,66.17,66.19,48568.0,60.3978,60.4069,60.2702,60.2885,48568.0
2019-05-06 11:00:00,66.18,66.21,66.03,66.09,32899.0,60.2793,60.3067,60.1427,60.1974,32899.0
2019-05-06 11:05:00,66.1,66.1,65.85,65.9,66366.0,60.2065,60.2065,59.9788,60.0243,66366.0
2019-05-06 11:10:00,65.9,65.97,65.72,65.91,324578.0,60.0243,60.0881,59.8604,60.0334,324578.0
2019-05-06 11:15:00,65.9,66.02,65.82,66.02,86362.0,60.0243,60.1336,59.9514,60.1336,86362.0
2019-05-06 11:20:00,66.0,66.41,65.98,66.3,69759.0,60.1154,60.4888,60.0972,60.3886,69759.0
2019-05-06 11:25:00,66.31,66.44,66.15,66.44,69506.0,60.3978,60.5162,60.252,60.5162,69506.0
2019-05-06 11:30:00,66.44,66.46,66.25,66.33,25227.0,60.5162,60.5344,60.3431,60.416,25227.0
2019-05-06 11:35:00,66.28,66.6,66.25,66.49,116565.0,60.3704,60.6619,60.3431,60.5617,116565.0
2019-05-06 11:40:00,66.51,66.54,66.42,66.44,16936.0,60.5799,60.6072,60.4979,60.5162,16936.0
2019-05-06 11:45:00,66.44,66.54,66.41,66.43,18083.0,60.5162,60.6072,60.4888,60.5071,18083.0
2019-05-06 11:50:00,66.46,66.46,66.4,66.45,21199.0,60.5344,60.5344,60.4797,60.5253,21199.0
2019-05-06 11:55:00,66.42,66.44,66.34,66.35,12988.0,60.4979,60.5162,60.4251,60.4342,12988.0
2019-05-06 12:00:00,66.36,66.4,66.3,66.37,58749.0,60.4433,60.4797,60.3886,60.4524,58749.0
2019-05-06 12:05:00,66.37,66.45,66.36,66.42,25487.0,60.4524,60.5253,60.4433,60.4979,25487.0
2019-05-06 12:10:00,66.42,66.43,66.34,66.43,9567.0,60.4979,60.5071,60.4251,60.5071,9567.0
2019-05-06 12:15:00,66.42,66.51,66.4,66.44,13353.0,60.4979,60.5799,60.4797,60.5162,13353.0
2019-05-06 12:20:00,66.43,66.48,66.39,66.46,8373.0,60.5071,60.5526,60.4706,60.5344,8373.0
2019-05-06 12:25:00,66.47,66.49,66.43,66.43,6090.0,60.5435,60.5617,60.5071,60.5071,6090.0
2019-05-06 12:30:00,66.42,66.46,66.39,66.44,10125.0,60.4979,60.5344,60.4706,60.5162,10125.0
2019-05-06 12:35:00,66.44,66.5,66.41,66.47,8298.0,60.5162,60.5708,60.4888,60.5435,8298.0
2019-05-06 12:40:00,66.47,66.49,66.38,66.39,10021.0,60.5435,60.5617,60.4615,60.4706,10021.0
2019-05-06 12:45:00,66.4,66.4,66.33,66.34,24843.0,60.4797,60.4797,60.416,60.4251,24843.0
2019-05-06 12:50:00,66.34,66.44,66.32,66.4,16268.0,60.4251,60.5162,60.4069,60.4797,16268.0
2019-05-06 12:55:00,66.42,66.46,66.41,66.41,5673.0,60.4979,60.5344,60.4888,60.4888,5673.0
2019-05-06 13:00:00,66.41,66.52,66.4,66.5,13133.0,60.4888,60.589,60.4797,60.5708,13133.0
2019-05-06 13:05:00,66.51,66.61,66.51,66.54,13997.0,60.5799,60.671,60.5799,60.6072,13997.0
2019-05-06 13:10:00,66.54,66.59,66.51,66.51,12133.0,60.6072,60.6528,60.5799,60.5799,12133.0
2019-05-06 13:15:00,66.51,66.53,66.41,66.42,12950.0,60.5799,60.5981,60.4888,60.4979,12950.0
2019-05-06 13:20:00,66.41,66.52,66.41,66.51,13349.0,60.4888,60.589,60.4888,60.5799,13349.0
2019-05-06 13:25:00,66.52,66.56,66.52,66.56,7440.0,60.589,60.6255,60.589,60.6255,7440.0
2019-05-06 13:30:00,66.56,66.56,66.5,66.54,12451.0,60.6255,60.6255,60.5708,60.6072,12451.0
2019-05-06 13:35:00,66.55,66.55,66.46,66.54,13671.0,60.6164,60.6164,60.5344,60.6072,13671.0
2019-05-06 13:40:00,66.54,66.57,66.49,66.5,9426.0,60.6072,60.6346,60.5617,60.5708,9426.0
2019-05-06 13:45:00,66.48,66.5,66.41,66.43,7014.0,60.5526,60.5708,60.4888,60.5071,7014.0
2019-05-06 13:50:00,66.42,66.45,66.36,66.44,17023.0,60.4979,60.5253,60.4433,60.5162,17023.0
2019-05-06 13:55:00,66.42,66.44,66.37,66.38,3225.0,60.4979,60.5162,60.4524,60.4615,3225.0
2019-05-06 14:00:00,66.38,66.39,66.35,66.37,9860.0,60.4615,60.4706,60.4342,60.4524,9860.0
2019-05-06 14:05:00,66.36,66.36,66.31,66.34,13401.0,60.4433,60.4433,60.3978,60.4251,13401.0
2019-05-06 14:10:00,66.35,66.75,66.33,66.54,65609.0,60.4342,60.7985,60.416,60.6072,65609.0
2019-05-06 14:15:00,66.54,66.95,66.53,66.92,100645.0,60.6072,60.9807,60.5981,60.9534,100645.0
2019-05-06 14:20:00,66.92,67.03,66.89,66.91,122897.0,60.9534,61.0536,60.926,60.9443,122897.0
2019-05-06 14:25:00,66.9,66.91,66.77,66.85,53672.0,60.9351,60.9443,60.8167,60.8896,53672.0
2019-05-06 14:30:00,66.86,66.88,66.81,66.81,50314.0,60.8987,60.9169,60.8532,60.8532,50314.0
2019-05-06 14:35:00,66.84,66.88,66.82,66.83,36835.0,60.8805,60.9169,60.8623,60.8714,36835.0
2019-05-06 14:40:00,66.85,66.85,66.76,66.81,14563.0,60.8896,60.8896,60.8076,60.8532,14563.0
2019-05-06 14:45:00,66.81,66.9,66.78,66.87,64353.0,60.8532,60.9351,60.8258,60.9078,64353.0
2019-05-06 14:50:00,66.87,66.91,66.8,66.86,57447.0,60.9078,60.9443,60.8441,60.8987,57447.0
2019-05-06 14:55:00,66.89,66.97,66.86,66.89,14863.0,60.926,60.9989,60.8987,60.926,14863.0
2019-05-06 15:00:00,66.91,66.91,66.78,66.8,19872.0,60.9443,60.9443,60.8258,60.8441,19872.0
2019-05-06 15:05:00,66.8,66.93,66.8,66.86,13084.0,60.8441,60.9625,60.8441,60.8987,13084.0
2019-05-06 15:10:00,66.88,66.88,66.69,66.7,19643.0,60.9169,60.9169,60.7439,60.753,19643.0
2019-05-06 15:15:00,66.71,66.73,66.64,66.64,22791.0,60.7621,60.7803,60.6983,60.6983,22791.0
2019-05-06 15:20:00,66.63,66.73,66.62,66.71,24709.0,60.6892,60.7803,60.6801,60.7621,24709.0
2019-05-06 15:25:00,66.72,66.77,66.63,66.63,28629.0,60.7712,60.8167,60.6892,60.6892,28629.0
2019-05-06 15:30:00,66.63,66.68,66.61,66.68,28453.0,60.6892,60.7348,60.671,60.7348,28453.0
2019-05-06 15:35:00,66.69,66.74,66.65,66.69,29496.0,60.7439,60.7894,60.7074,60.7439,29496.0
2019-05-06 15:40:00,66.69,66.73,66.61,66.62,36665.0,60.7439,60.7803,60.671,60.6801,36665.0
2019-05-06 15:45:00,66.61,66.67,66.6,66.65,86826.0,60.671,60.7257,60.6619,60.7074,86826.0
2019-05-06 15:50:00,66.64,66.68,66.61,66.61,85691.0,60.6983,60.7348,60.671,60.671,85691.0
2019-05-06 15:55:00,66.61,66.61,66.5,66.58,174719.0,60.671,60.671,60.5708,60.6437,174719.0
2019-05-07 09:30:00,66.07,66.29,65.92,66.19,85824.0,60.1791,60.3795,60.0425,60.2885,85824.0
2019-05-07 09:35:00,66.12,66.24,66.05,66.21,71262.0,60.2247,60.334,60.1609,60.3067,71262.0
2019-05-07 09:40:00,66.23,66.62,66.2,66.6,29078.0,60.3249,60.6801,60.2976,60.6619,29078.0
2019-05-07 09:45:00,66.59,66.61,66.36,66.4,23804.0,60.6528,60.671,60.4433,60.4797,23804.0
2019-05-07 09:50:00,66.42,66.5,66.23,66.4,31140.0,60.4979,60.5708,60.3249,60.4797,31140.0
2019-05-07 09:55:00,66.39,66.5,66.36,66.36,22244.0,60.4706,60.5708,60.4433,60.4433,22244.0
2019-05-07 10:00:00,66.36,66.38,66.1,66.2,35243.0,60.4433,60.4615,60.2065,60.2976,35243.0
2019-05-07 10:05:00,66.17,66.24,66.02,66.02,19616.0,60.2702,60.334,60.1336,60.1336,19616.0
2019-05-07 10:10:00,66.02,66.05,65.87,65.87,52840.0,60.1336,60.1609,59.997,59.997,52840.0
2019-05-07 10:15:00,65.87,66.07,65.82,66.04,57465.0,59.997,60.1791,59.9514,60.1518,57465.0
2019-05-07 10:20:00,66.03,66.17,65.96,66.01,49912.0,60.1427,60.2702,60.079,60.1245,49912.0
2019-05-07 10:25:00,65.99,66.09,65.94,66.09,39784.0,60.1063,60.1974,60.0607,60.1974,39784.0
2019-05-07 10:30:00,66.09,66.15,65.89,65.92,18602.0,60.1974,60.252,60.0152,60.0425,18602.0
2019-05-07 10:35:00,65.95,65.98,65.79,65.85,32944.0,60.0698,60.0972,59.9241,59.9788,32944.0
2019-05-07 10:40:00,65.87,65.88,65.7,65.7,12970.0,59.997,60.0061,59.8421,59.8421,12970.0
2019-05-07 10:45:00,65.71,65.79,65.57,65.6,63859.0,59.8512,59.9241,59.7237,59.7511,63859.0
2019-05-07 10:50:00,65.6,65.6,65.53,65.58,19040.0,59.7511,59.7511,59.6873,59.7328,19040.0
2019-05-07 10:55:00,65.6,65.62,65.53,65.53,54683.0,59.7511,59.7693,59.6873,59.6873,54683.0
2019-05-07 11:00:00,65.53,65.56,65.31,65.35,86008.0,59.6873,59.7146,59.4869,59.5233,86008.0
2019-05-07 11:05:00,65.34,65.56,65.34,65.55,77624.0,59.5142,59.7146,59.5142,59.7055,77624.0
2019-05-07 11:10:00,65.56,65.56,65.39,65.44,199403.0,59.7146,59.7146,59.5598,59.6053,199403.0
2019-05-07 11:15:00,65.45,65.46,65.27,65.32,146182.0,59.6144,59.6235,59.4505,59.496,146182.0
2019-05-07 11:20:00,65.32,65.32,64.95,64.96,173003.0,59.496,59.496,59.159,59.1681,173003.0
2019-05-07 11:25:00,64.97,65.15,64.93,65.08,163846.0,59.1772,59.3412,59.1408,59.2774,163846.0
2019-05-07 11:30:00,65.08,65.16,64.95,65.0,169710.0,59.2774,59.3503,59.159,59.2046,169710.0
2019-05-07 11:35:00,65.0,65.01,64.64,64.84,226239.0,59.2046,59.2137,58.8766,59.0588,226239.0
2019-05-07 11:40:00,64.88,64.92,64.55,64.55,199589.0,59.0953,59.1317,58.7947,58.7947,199589.0
2019-05-07 11:45:00,64.54,64.66,64.45,64.63,92451.0,58.7856,58.8949,58.7036,58.8675,92451.0
2019-05-07 11:50:00,64.61,64.63,64.44,64.59,97873.0,58.8493,58.8675,58.6945,58.8311,97873.0
2019-05-07 11:55:00,64.59,64.62,64.44,64.5,84512.0,58.8311,58.8584,58.6945,58.7491,84512.0
2019-05-07 12:00:00,64.48,64.52,64.3,64.31,65901.0,58.7309,58.7673,58.567,58.5761,65901.0
2019-05-07 12:05:00,64.32,64.48,64.31,64.36,238558.0,58.5852,58.7309,58.5761,58.6216,238558.0
2019-05-07 12:10:00,64.37,64.42,64.29,64.34,187143.0,58.6307,58.6763,58.5579,58.6034,187143.0
2019-05-07 12:15:00,64.34,64.39,64.14,64.15,139582.0,58.6034,58.6489,58.4212,58.4303,139582.0
2019-05-07 12:20:00,64.14,64.23,64.03,64.06,159619.0,58.4212,58.5032,58.321,58.3484,159619.0
2019-05-07 12:25:00,64.06,64.15,64.0,64.01,244520.0,58.3484,58.4303,58.2937,58.3028,244520.0
2019-05-07 12:30:00,64.02,64.39,64.0,64.19,347355.0,58.3119,58.6489,58.2937,58.4668,347355.0
2019-05-07 12:35:00,64.2,64.2,64.03,64.05,157710.0,58.4759,58.4759,58.321,58.3393,157710.0
2019-05-07 12:40:00,64.06,64.1,64.0,64.02,106173.0,58.3484,58.3848,58.2937,58.3119,106173.0
2019-05-07 12:45:00,64.02,64.07,64.01,64.02,145317.0,58.3119,58.3575,58.3028,58.3119,145317.0
2019-05-07 12:50:00,64.02,64.19,64.0,64.14,108859.0,58.3119,58.4668,58.2937,58.4212,108859.0
2019-05-07 12:55:00,64.14,64.23,64.04,64.07,96555.0,58.4212,58.5032,58.3301,58.3575,96555.0
2019-05-07 13:00:00,64.06,64.08,63.76,63.76,73845.0,58.3484,58.3666,58.0751,58.0751,73845.0
2019-05-07 13:05:00,63.76,63.82,63.57,63.61,92503.0,58.0751,58.1298,57.9021,57.9385,92503.0
2019-05-07 13:10:00,63.62,63.7,63.54,63.62,125430.0,57.9476,58.0205,57.8747,57.9476,125430.0
2019-05-07 13:15:00,63.62,63.62,63.46,63.5,63563.0,57.9476,57.9476,57.8019,57.8383,63563.0
2019-05-07 13:20:00,63.48,63.54,63.39,63.46,95122.0,57.8201,57.8747,57.7381,57.8019,95122.0
2019-05-07 13:25:00,63.48,63.48,63.22,63.26,135429.0,57.8201,57.8201,57.5833,57.6197,135429.0
2019-05-07 13:30:00,63.26,63.4,63.16,63.38,146967.0,57.6197,57.7472,57.5286,57.729,146967.0
2019-05-07 13:35:00,63.37,63.42,63.25,63.32,264471.0,57.7199,57.7654,57.6106,57.6743,264471.0
2019-05-07 13:40:00,63.32,63.36,62.91,62.97,180193.0,57.6743,57.7108,57.3009,57.3555,180193.0
2019-05-07 13:45:00,62.96,63.27,62.76,63.13,302917.0,57.3464,57.6288,57.1643,57.5013,302917.0
2019-05-07 13:50:00,63.19,63.92,63.18,63.87,280914.0,57.5559,58.2208,57.5468,58.1753,280914.0
2019-05-07 13:55:00,63.83,64.02,63.62,63.88,278798.0,58.1389,58.3119,57.9476,58.1844,278798.0
2019-05-07 14:00:00,63.89,64.12,63.77,63.88,115972.0,58.1935,58.403,58.0842,58.1844,115972.0
2019-05-07 14:05:00,63.88,64.06,63.58,63.99,195989.0,58.1844,58.3484,57.9112,58.2846,195989.0
2019-05-07 14:10:00,63.95,63.99,63.59,63.62,51976.0,58.2482,58.2846,57.9203,57.9476,51976.0
2019-05-07 14:15:00,63.62,64.06,63.58,64.02,109220.0,57.9476,58.3484,57.9112,58.3119,109220.0
2019-05-07 14:20:00,64.06,64.21,63.89,63.95,47410.0,58.3484,58.485,58.1935,58.2482,47410.0
2019-05-07 14:25:00,63.96,64.02,63.82,63.86,47790.0,58.2573,58.3119,58.1298,58.1662,47790.0
2019-05-07 14:30:00,63.86,63.93,63.6,63.62,26915.0,58.1662,58.23,57.9294,57.9476,26915.0
2019-05-07 14:35:00,63.65,63.69,63.56,63.62,45700.0,57.9749,58.0114,57.8929,57.9476,45700.0
2019-05-07 14:40:00,63.63,63.7,63.48,63.5,77034.0,57.9567,58.0205,57.8201,57.8383,77034.0
2019-05-07 14:45:00,63.48,63.64,63.45,63.62,55147.0,57.8201,57.9658,57.7928,57.9476,55147.0
2019-05-07 14:50:00,63.6,63.84,63.58,63.83,57426.0,57.9294,58.148,57.9112,58.1389,57426.0
2019-05-07 14:55:00,63.86,64.03,63.85,63.9,36361.0,58.1662,58.321,58.1571,58.2026,36361.0
2019-05-07 15:00:00,63.9,63.93,63.68,63.79,48592.0,58.2026,58.23,58.0022,58.1024,48592.0
2019-05-07 15:05:00,63.8,63.84,63.64,63.82,60325.0,58.1115,58.148,57.9658,58.1298,60325.0
2019-05-07 15:10:00,63.82,64.03,63.81,63.88,27357.0,58.1298,58.321,58.1207,58.1844,27357.0
2019-05-07 15:15:00,63.87,63.92,63.74,63.77,60335.0,58.1753,58.2208,58.0569,58.0842,60335.0
2019-05-07 15:20:00,63.77,63.87,63.73,63.79,217152.0,58.0842,58.1753,58.0478,58.1024,217152.0
2019-05-07 15:25:00,63.81,63.9,63.78,63.89,60879.0,58.1207,58.2026,58.0933,58.1935,60879.0
2019-05-07 15:30:00,63.89,63.93,63.77,63.79,54978.0,58.1935,58.23,58.0842,58.1024,54978.0
2019-05-07 15:35:00,63.8,63.91,63.73,63.9,112149.0,58.1115,58.2117,58.0478,58.2026,112149.0
2019-05-07 15:40:00,63.91,64.18,63.89,64.17,102515.0,58.2117,58.4577,58.1935,58.4486,102515.0
2019-05-07 15:45:00,64.18,64.24,64.02,64.16,160355.0,58.4577,58.5123,58.3119,58.4394,160355.0
2019-05-07 15:50:00,64.16,64.34,64.08,64.28,188144.0,58.4394,58.6034,58.3666,58.5487,188144.0
2019-05-07 15:55:00,64.29,64.45,64.28,64.44,221467.0,58.5579,58.7036,58.5487,58.6945,221467.0
2019-05-08 09:30:00,64.66,64.81,64.06,64.66,110587.0,58.8949,59.0315,58.3484,58.8949,110587.0
2019-05-08 09:35:00,64.58,64.75,64.45,64.54,74543.0,58.822,58.9768,58.7036,58.7856,74543.0
2019-05-08 09:40:00,64.57,65.1,64.54,64.94,93643.0,58.8129,59.2956,58.7856,59.1499,93643.0
2019-05-08 09:45:00,64.92,65.05,64.78,65.01,50427.0,59.1317,59.2501,59.0042,59.2137,50427.0
2019-05-08 09:50:00,65.01,65.01,64.84,64.87,16425.0,59.2137,59.2137,59.0588,59.0861,16425.0
2019-05-08 09:55:00,64.87,64.92,64.8,64.83,15789.0,59.0861,59.1317,59.0224,59.0497,15789.0
2019-05-08 10:00:00,64.85,65.0,64.79,64.81,14987.0,59.0679,59.2046,59.0133,59.0315,14987.0
2019-05-08 10:05:00,64.82,64.93,64.76,64.8,21546.0,59.0406,59.1408,58.9859,59.0224,21546.0
2019-05-08 10:10:00,64.82,64.85,64.72,64.85,13398.0,59.0406,59.0679,58.9495,59.0679,13398.0
2019-05-08 10:15:00,64.83,64.9,64.77,64.84,10164.0,59.0497,59.1135,58.9951,59.0588,10164.0
2019-05-08 10:20:00,64.87,64.88,64.6,64.7,12707.0,59.0861,59.0953,58.8402,58.9313,12707.0
2019-05-08 10:25:00,64.71,64.71,64.6,64.66,21999.0,58.9404,58.9404,58.8402,58.8949,21999.0
2019-05-08 10:30:00,64.71,64.75,64.56,64.63,9588.0,58.9404,58.9768,58.8038,58.8675,9588.0
2019-05-08 10:35:00,64.62,64.69,64.55,64.69,24208.0,58.8584,58.9222,58.7947,58.9222,24208.0
2019-05-08 10:40:00,64.67,64.93,64.66,64.93,11982.0,58.904,59.1408,58.8949,59.1408,11982.0
2019-05-08 10:45:00,64.88,65.1,64.88,65.0,34853.0,59.0953,59.2956,59.0953,59.2046,34853.0
2019-05-08 10:50:00,65.01,65.19,65.01,65.04,7572.0,59.2137,59.3776,59.2137,59.241,7572.0
2019-05-08 10:55:00,65.06,65.29,64.92,65.28,76643.0,59.2592,59.4687,59.1317,59.4596,76643.0
2019-05-08 11:00:00,65.28,65.7,65.25,65.61,73524.0,59.4596,59.8421,59.4323,59.7602,73524.0
2019-05-08 11:05:00,65.59,65.77,65.57,65.64,39490.0,59.7419,59.9059,59.7237,59.7875,39490.0
2019-05-08 11:10:00,65.69,65.96,65.65,65.94,49005.0,59.833,60.079,59.7966,60.0607,49005.0
2019-05-08 11:15:00,65.93,65.93,65.67,65.69,37227.0,60.0516,60.0516,59.8148,59.833,37227.0
2019-05-08 11:20:00,65.71,65.83,65.61,65.64,20740.0,59.8512,59.9605,59.7602,59.7875,20740.0
2019-05-08 11:25:00,65.64,65.77,65.63,65.69,27416.0,59.7875,59.9059,59.7784,59.833,27416.0
2019-05-08 11:30:00,65.68,65.76,65.38,65.47,32022.0,59.8239,59.8968,59.5507,59.6326,32022.0
2019-05-08 11:35:00,65.42,65.46,65.14,65.23,30173.0,59.5871,59.6235,59.3321,59.414,30173.0
2019-05-08 11:40:00,65.24,65.33,65.18,65.24,34382.0,59.4232,59.5051,59.3685,59.4232,34382.0
2019-05-08 11:45:00,65.25,65.33,65.21,65.33,7662.0,59.4323,59.5051,59.3958,59.5051,7662.0
2019-05-08 11:50:00,65.33,65.43,65.29,65.42,13743.0,59.5051,59.5962,59.4687,59.5871,13743.0
2019-05-08 11:55:00,65.42,65.52,65.37,65.49,104514.0,59.5871,59.6782,59.5416,59.6509,104514.0
2019-05-08 12:00:00,65.47,65.51,65.18,65.25,42187.0,59.6326,59.6691,59.3685,59.4323,42187.0
2019-05-08 12:05:00,65.25,65.29,65.13,65.19,13983.0,59.4323,59.4687,59.323,59.3776,13983.0
2019-05-08 12:10:00,65.2,65.23,65.04,65.07,10131.0,59.3867,59.414,59.241,59.2683,10131.0
2019-05-08 12:15:00,65.08,65.28,65.07,65.25,11816.0,59.2774,59.4596,59.2683,59.4323,11816.0
2019-05-08 12:20:00,65.25,65.32,65.24,65.3,10579.0,59.4323,59.496,59.4232,59.4778,10579.0
2019-05-08 12:25:00,65.3,65.43,65.27,65.43,10181.0,59.4778,59.5962,59.4505,59.5962,10181.0
2019-05-08 12:30:00,65.42,65.49,65.33,65.47,13509.0,59.5871,59.6509,59.5051,59.6326,13509.0
2019-05-08 12:35:00,65.46,65.48,65.37,65.37,8022.0,59.6235,59.6418,59.5416,59.5416,8022.0
2019-05-08 12:40:00,65.38,65.49,65.37,65.49,11984.0,59.5507,59.6509,59.5416,59.6509,11984.0
2019-05-08 12:45:00,65.5,65.51,65.41,65.43,18293.0,59.66,59.6691,59.578,59.5962,18293.0
2019-05-08 12:50:00,65.45,65.55,65.43,65.51,79959.0,59.6144,59.7055,59.5962,59.6691,79959.0
2019-05-08 12:55:00,65.52,65.59,65.45,65.57,39954.0,59.6782,59.7419,59.6144,59.7237,39954.0
2019-05-08 13:00:00,65.56,65.61,65.54,65.58,16077.0,59.7146,59.7602,59.6964,59.7328,16077.0
2019-05-08 13:05:00,65.58,65.67,65.57,65.64,15747.0,59.7328,59.8148,59.7237,59.7875,15747.0
2019-05-08 13:10:00,65.63,65.72,65.61,65.67,37161.0,59.7784,59.8604,59.7602,59.8148,37161.0
2019-05-08 13:15:00,65.67,65.72,65.61,65.72,23310.0,59.8148,59.8604,59.7602,59.8604,23310.0
2019-05-08 13:20:00,65.73,65.76,65.67,65.74,30609.0,59.8695,59.8968,59.8148,59.8786,30609.0
2019-05-08 13:25:00,65.75,65.84,65.74,65.84,15446.0,59.8877,59.9697,59.8786,59.9697,15446.0
2019-05-08 13:30:00,65.83,65.83,65.72,65.76,20691.0,59.9605,59.9605,59.8604,59.8968,20691.0
2019-05-08 13:35:00,65.77,65.8,65.66,65.74,31053.0,59.9059,59.9332,59.8057,59.8786,31053.0
2019-05-08 13:40:00,65.76,65.84,65.66,65.82,34439.0,59.8968,59.9697,59.8057,59.9514,34439.0
2019-05-08 13:45:00,65.82,65.88,65.79,65.87,28508.0,59.9514,60.0061,59.9241,59.997,28508.0
2019-05-08 13:50:00,65.87,65.88,65.76,65.78,9441.0,59.997,60.0061,59.8968,59.915,9441.0
2019-05-08 13:55:00,65.78,65.85,65.76,65.85,11604.0,59.915,59.9788,59.8968,59.9788,11604.0
2019-05-08 14:00:00,65.84,65.85,65.74,65.77,20064.0,59.9697,59.9788,59.8786,59.9059,20064.0
2019-05-08 14:05:00,65.76,65.85,65.76,65.82,16181.0,59.8968,59.9788,59.8968,59.9514,16181.0
2019-05-08 14:10:00,65.82,65.82,65.7,65.73,19572.0,59.9514,59.9514,59.8421,59.8695,19572.0
2019-05-08 14:15:00,65.74,65.77,65.69,65.7,13828.0,59.8786,59.9059,59.833,59.8421,13828.0
2019-05-08 14:20:00,65.72,65.76,65.68,65.75,24841.0,59.8604,59.8968,59.8239,59.8877,24841.0
2019-05-08 14:25:00,65.74,65.75,65.68,65.72,15918.0,59.8786,59.8877,59.8239,59.8604,15918.0
2019-05-08 14:30:00,65.73,65.77,65.7,65.7,14829.0,59.8695,59.9059,59.8421,59.8421,14829.0
2019-05-08 14:35:00,65.7,65.7,65.5,65.59,36352.0,59.8421,59.8421,59.66,59.7419,36352.0
2019-05-08 14:40:00,65.61,65.69,65.61,65.67,15227.0,59.7602,59.833,59.7602,59.8148,15227.0
2019-05-08 14:45:00,65.68,65.69,65.62,65.64,11885.0,59.8239,59.833,59.7693,59.7875,11885.0
2019-05-08 14:50:00,65.62,65.65,65.56,65.63,16675.0,59.7693,59.7966,59.7146,59.7784,16675.0
2019-05-08 14:55:00,65.61,65.61,65.56,65.61,9882.0,59.7602,59.7602,59.7146,59.7602,9882.0
2019-05-08 15:00:00,65.61,65.74,65.61,65.7,21305.0,59.7602,59.8786,59.7602,59.8421,21305.0
2019-05-08 15:05:00,65.69,65.69,65.64,65.64,13315.0,59.833,59.833,59.7875,59.7875,13315.0
2019-05-08 15:10:00,65.63,65.65,65.54,65.55,15223.0,59.7784,59.7966,59.6964,59.7055,15223.0
2019-05-08 15:15:00,65.54,65.56,65.45,65.55,23281.0,59.6964,59.7146,59.6144,59.7055,23281.0
2019-05-08 15:20:00,65.54,65.55,65.5,65.54,15789.0,59.6964,59.7055,59.66,59.6964,15789.0
2019-05-08 15:25:00,65.54,65.59,65.52,65.54,20174.0,59.6964,59.7419,59.6782,59.6964,20174.0
2019-05-08 15:30:00,65.55,65.64,65.55,65.62,24715.0,59.7055,59.7875,59.7055,59.7693,24715.0
2019-05-08 15:35:00,65.63,65.72,65.61,65.67,49369.0,59.7784,59.8604,59.7602,59.8148,49369.0
2019-05-08 15:40:00,65.66,65.66,65.45,65.45,59269.0,59.8057,59.8057,59.6144,59.6144,59269.0
2019-05-08 15:45:00,65.45,65.46,65.36,65.38,66418.0,59.6144,59.6235,59.5325,59.5507,66418.0
2019-05-08 15:50:00,65.37,65.38,65.28,65.33,109944.0,59.5416,59.5507,59.4596,59.5051,109944.0
2019-05-08 15:55:00,65.32,65.47,65.22,65.31,176255.0,59.496,59.6326,59.4049,59.4869,176255.0
2019-05-09 09:30:00,64.39,64.51,63.74,63.82,71555.0,58.6489,58.7582,58.0569,58.1298,71555.0
2019-05-09 09:35:00,63.77,63.88,63.34,63.46,142675.0,58.0842,58.1844,57.6926,57.8019,142675.0
2019-05-09 09:40:00,63.54,63.65,63.36,63.47,88160.0,57.8747,57.9749,57.7108,57.811,88160.0
2019-05-09 09:45:00,63.49,63.66,63.3,63.61,221573.0,57.8292,57.984,57.6561,57.9385,221573.0
2019-05-09 09:50:00,63.59,63.69,63.44,63.52,40470.0,57.9203,58.0114,57.7836,57.8565,40470.0
2019-05-09 09:55:00,63.51,64.07,63.51,63.99,36291.0,57.8474,58.3575,57.8474,58.2846,36291.0
2019-05-09 10:00:00,63.97,64.08,63.85,64.02,24800.0,58.2664,58.3666,58.1571,58.3119,24800.0
2019-05-09 10:05:00,64.04,64.16,63.98,64.02,25632.0,58.3301,58.4394,58.2755,58.3119,25632.0
2019-05-09 10:10:00,64.01,64.1,63.99,64.07,19487.0,58.3028,58.3848,58.2846,58.3575,19487.0
2019-05-09 10:15:00,64.06,64.12,63.95,64.07,13583.0,58.3484,58.403,58.2482,58.3575,13583.0
2019-05-09 10:20:00,64.06,64.07,63.76,63.83,16420.0,58.3484,58.3575,58.0751,58.1389,16420.0
2019-05-09 10:25:00,63.83,63.87,63.53,63.87,26062.0,58.1389,58.1753,57.8656,58.1753,26062.0
2019-05-09 10:30:00,63.83,63.92,63.67,63.92,34461.0,58.1389,58.2208,57.9931,58.2208,34461.0
2019-05-09 10:35:00,63.91,63.96,63.81,63.89,20611.0,58.2117,58.2573,58.1207,58.1935,20611.0
2019-05-09 10:40:00,63.89,64.06,63.85,64.06,109079.0,58.1935,58.3484,58.1571,58.3484,109079.0
2019-05-09 10:45:00,64.05,64.27,63.99,64.18,31478.0,58.3393,58.5396,58.2846,58.4577,31478.0
2019-05-09 10:50:00,64.21,64.25,64.14,64.23,19884.0,58.485,58.5214,58.4212,58.5032,19884.0
2019-05-09 10:55:00,64.22,64.24,64.06,64.08,28699.0,58.4941,58.5123,58.3484,58.3666,28699.0
2019-05-09 11:00:00,64.08,64.17,64.06,64.06,31494.0,58.3666,58.4486,58.3484,58.3484,31494.0
2019-05-09 11:05:00,64.08,64.08,63.94,64.04,19277.0,58.3666,58.3666,58.2391,58.3301,19277.0
2019-05-09 11:10:00,64.04,64.19,63.99,64.18,29437.0,58.3301,58.4668,58.2846,58.4577,29437.0
2019-05-09 11:15:00,64.16,64.21,64.06,64.06,12360.0,58.4394,58.485,58.3484,58.3484,12360.0
2019-05-09 11:20:00,64.04,64.06,63.93,63.97,18673.0,58.3301,58.3484,58.23,58.2664,18673.0
2019-05-09 11:25:00,63.98,64.01,63.87,63.99,13726.0,58.2755,58.3028,58.1753,58.2846,13726.0
2019-05-09 11:30:00,64.0,64.08,64.0,64.05,10435.0,58.2937,58.3666,58.2937,58.3393,10435.0
2019-05-09 11:35:00,64.06,64.18,64.06,64.16,56549.0,58.3484,58.4577,58.3484,58.4394,56549.0
2019-05-09 11:40:00,64.13,64.22,64.03,64.17,19571.0,58.4121,58.4941,58.321,58.4486,19571.0
2019-05-09 11:45:00,64.17,64.22,64.11,64.16,12235.0,58.4486,58.4941,58.3939,58.4394,12235.0
2019-05-09 11:50:00,64.18,64.28,64.1,64.24,10177.0,58.4577,58.5487,58.3848,58.5123,10177.0
2019-05-09 11:55:00,64.26,64.3,64.2,64.26,11631.0,58.5305,58.567,58.4759,58.5305,11631.0
2019-05-09 12:00:00,64.24,64.28,64.15,64.16,28006.0,58.5123,58.5487,58.4303,58.4394,28006.0
2019-05-09 12:05:00,64.16,64.21,64.12,64.21,7084.0,58.4394,58.485,58.403,58.485,7084.0
2019-05-09 12:10:00,64.2,64.24,64.17,64.19,22330.0,58.4759,58.5123,58.4486,58.4668,22330.0
2019-05-09 12:15:00,64.17,64.23,64.16,64.17,22228.0,58.4486,58.5032,58.4394,58.4486,22228.0
2019-05-09 12:20:00,64.18,64.22,64.11,64.19,10934.0,58.4577,58.4941,58.3939,58.4668,10934.0
2019-05-09 12:25:00,64.19,64.55,64.16,64.5,59649.0,58.4668,58.7947,58.4394,58.7491,59649.0
2019-05-09 12:30:00,64.5,64.9,64.5,64.78,39360.0,58.7491,59.1135,58.7491,59.0042,39360.0
2019-05-09 12:35:00,64.83,65.06,64.83,65.03,16416.0,59.0497,59.2592,59.0497,59.2319,16416.0
2019-05-09 12:40:00,65.05,65.16,64.91,64.94,127305.0,59.2501,59.3503,59.1226,59.1499,127305.0
2019-05-09 12:45:00,64.96,65.0,64.91,65.0,3357.0,59.1681,59.2046,59.1226,59.2046,3357.0
2019-05-09 12:50:00,64.98,65.12,64.95,65.08,5067.0,59.1863,59.3139,59.159,59.2774,5067.0
2019-05-09 12:55:00,65.07,65.09,64.9,64.9,21207.0,59.2683,59.2865,59.1135,59.1135,21207.0
2019-05-09 13:00:00,64.92,65.03,64.92,64.95,11351.0,59.1317,59.2319,59.1317,59.159,11351.0
2019-05-09 13:05:00,64.94,64.96,64.85,64.88,4329.0,59.1499,59.1681,59.0679,59.0953,4329.0
2019-05-09 13:10:00,64.88,64.97,64.85,64.96,6246.0,59.0953,59.1772,59.0679,59.1681,6246.0
2019-05-09 13:15:00,64.98,64.98,64.9,64.9,5850.0,59.1863,59.1863,59.1135,59.1135,5850.0
2019-05-09 13:20:00,64.93,64.95,64.91,64.92,6265.0,59.1408,59.159,59.1226,59.1317,6265.0
2019-05-09 13:25:00,64.95,64.96,64.9,64.92,5734.0,59.159,59.1681,59.1135,59.1317,5734.0
2019-05-09 13:30:00,64.95,64.96,64.91,64.92,3646.0,59.159,59.1681,59.1226,59.1317,3646.0
2019-05-09 13:35:00,64.93,65.03,64.89,65.02,26209.0,59.1408,59.2319,59.1044,59.2228,26209.0
2019-05-09 13:40:00,65.02,65.02,64.95,64.97,24400.0,59.2228,59.2228,59.159,59.1772,24400.0
2019-05-09 13:45:00,65.0,65.26,64.98,65.22,5206.0,59.2046,59.4414,59.1863,59.4049,5206.0
2019-05-09 13:50:00,65.26,65.32,65.09,65.13,18366.0,59.4414,59.496,59.2865,59.323,18366.0
2019-05-09 13:55:00,65.13,65.14,65.01,65.04,17865.0,59.323,59.3321,59.2137,59.241,17865.0
2019-05-09 14:00:00,65.03,65.1,64.96,65.06,41754.0,59.2319,59.2956,59.1681,59.2592,41754.0
2019-05-09 14:05:00,65.06,65.1,65.01,65.09,34609.0,59.2592,59.2956,59.2137,59.2865,34609.0
2019-05-09 14:10:00,65.1,65.1,64.97,65.03,23009.0,59.2956,59.2956,59.1772,59.2319,23009.0
2019-05-09 14:15:00,65.03,65.12,65.02,65.09,40195.0,59.2319,59.3139,59.2228,59.2865,40195.0
2019-05-09 14:20:00,65.1,65.18,65.09,65.1,24359.0,59.2956,59.3685,59.2865,59.2956,24359.0
2019-05-09 14:25:00,65.09,65.09,65.0,65.08,32850.0,59.2865,59.2865,59.2046,59.2774,32850.0
2019-05-09 14:30:00,65.07,65.18,65.03,65.18,20961.0,59.2683,59.3685,59.2319,59.3685,20961.0
2019-05-09 14:35:00,65.18,65.28,65.18,65.23,13904.0,59.3685,59.4596,59.3685,59.414,13904.0
2019-05-09 14:40:00,65.24,65.32,65.21,65.24,12201.0,59.4232,59.496,59.3958,59.4232,12201.0
2019-05-09 14:45:00,65.23,65.23,65.06,65.06,15316.0,59.414,59.414,59.2592,59.2592,15316.0
2019-05-09 14:50:00,65.05,65.12,65.04,65.05,16335.0,59.2501,59.3139,59.241,59.2501,16335.0
2019-05-09 14:55:00,65.06,65.06,64.86,64.87,9250.0,59.2592,59.2592,59.077,59.0861,9250.0
2019-05-09 15:00:00,64.86,64.95,64.81,64.9,17094.0,59.077,59.159,59.0315,59.1135,17094.0
2019-05-09 15:05:00,64.91,64.93,64.79,64.83,10517.0,59.1226,59.1408,59.0133,59.0497,10517.0
2019-05-09 15:10:00,64.83,64.95,64.83,64.92,12970.0,59.0497,59.159,59.0497,59.1317,12970.0
2019-05-09 15:15:00,64.91,64.97,64.88,64.97,7399.0,59.1226,59.1772,59.0953,59.1772,7399.0
2019-05-09 15:20:00,64.96,64.96,64.84,64.86,21736.0,59.1681,59.1681,59.0588,59.077,21736.0
2019-05-09 15:25:00,64.87,65.05,64.86,65.05,12007.0,59.0861,59.2501,59.077,59.2501,12007.0
2019-05-09 15:30:00,65.06,65.21,65.03,65.12,30309.0,59.2592,59.3958,59.2319,59.3139,30309.0
2019-05-09 15:35:00,65.12,65.15,65.05,65.14,24214.0,59.3139,59.3412,59.2501,59.3321,24214.0
2019-05-09 15:40:00,65.13,65.14,64.99,65.03,31925.0,59.323,59.3321,59.1954,59.2319,31925.0
2019-05-09 15:45:00,65.02,65.08,64.88,64.88,64205.0,59.2228,59.2774,59.0953,59.0953,64205.0
2019-05-09 15:50:00,64.87,64.95,64.86,64.9,93341.0,59.0861,59.159,59.077,59.1135,93341.0
2019-05-09 15:55:00,64.9,64.99,64.87,64.92,188758.0,59.1135,59.1954,59.0861,59.1317,188758.0
2019-05-10 09:30:00,64.23,64.51,63.72,64.38,98434.0,58.5032,58.7582,58.0387,58.6398,98434.0
2019-05-10 09:35:00,64.34,64.8,64.28,64.4,48137.0,58.6034,59.0224,58.5487,58.658,48137.0
2019-05-10 09:40:00,64.48,64.79,64.28,64.79,82749.0,58.7309,59.0133,58.5487,59.0133,82749.0
2019-05-10 09:45:00,64.83,65.07,64.77,65.03,19347.0,59.0497,59.2683,58.9951,59.2319,19347.0
2019-05-10 09:50:00,64.96,64.96,64.63,64.7,22099.0,59.1681,59.1681,58.8675,58.9313,22099.0
2019-05-10 09:55:00,64.68,64.86,64.59,64.8,22742.0,58.9131,59.077,58.8311,59.0224,22742.0
2019-05-10 10:00:00,64.71,64.71,64.38,64.43,42115.0,58.9404,58.9404,58.6398,58.6854,42115.0
2019-05-10 10:05:00,64.44,64.62,64.4,64.54,8555.0,58.6945,58.8584,58.658,58.7856,8555.0
2019-05-10 10:10:00,64.51,64.55,64.37,64.37,21499.0,58.7582,58.7947,58.6307,58.6307,21499.0
2019-05-10 10:15:00,64.36,64.41,64.18,64.36,19174.0,58.6216,58.6672,58.4577,58.6216,19174.0
2019-05-10 10:20:00,64.35,64.44,64.09,64.09,27010.0,58.6125,58.6945,58.3757,58.3757,27010.0
2019-05-10 10:25:00,64.06,64.32,64.03,64.25,20741.0,58.3484,58.5852,58.321,58.5214,20741.0
2019-05-10 10:30:00,64.21,64.22,63.96,63.99,33919.0,58.485,58.4941,58.2573,58.2846,33919.0
2019-05-10 10:35:00,64.03,64.05,63.86,63.97,17990.0,58.321,58.3393,58.1662,58.2664,17990.0
2019-05-10 10:40:00,63.96,64.0,63.65,63.96,23153.0,58.2573,58.2937,57.9749,58.2573,23153.0
2019-05-10 10:45:00,63.95,64.15,63.91,63.96,30431.0,58.2482,58.4303,58.2117,58.2573,30431.0
2019-05-10 10:50:00,63.97,64.16,63.97,64.09,13429.0,58.2664,58.4394,58.2664,58.3757,13429.0
2019-05-10 10:55:00,64.08,64.16,63.97,64.02,11905.0,58.3666,58.4394,58.2664,58.3119,11905.0
2019-05-10 11:00:00,64.02,64.09,63.89,63.96,11687.0,58.3119,58.3757,58.1935,58.2573,11687.0
2019-05-10 11:05:00,64.0,64.1,63.92,63.94,12656.0,58.2937,58.3848,58.2208,58.2391,12656.0
2019-05-10 11:10:00,63.98,64.09,63.91,63.94,14042.0,58.2755,58.3757,58.2117,58.2391,14042.0
2019-05-10 11:15:00,63.89,64.16,63.87,64.16,14957.0,58.1935,58.4394,58.1753,58.4394,14957.0
2019-05-10 11:20:00,64.16,64.32,64.15,64.25,14023.0,58.4394,58.5852,58.4303,58.5214,14023.0
2019-05-10 11:25:00,64.2,64.29,64.07,64.07,12022.0,58.4759,58.5579,58.3575,58.3575,12022.0
2019-05-10 11:30:00,64.03,64.03,63.83,63.92,86948.0,58.321,58.321,58.1389,58.2208,86948.0
2019-05-10 11:35:00,63.87,64.26,63.87,64.2,11747.0,58.1753,58.5305,58.1753,58.4759,11747.0
2019-05-10 11:40:00,64.14,64.14,63.93,64.05,13628.0,58.4212,58.4212,58.23,58.3393,13628.0
2019-05-10 11:45:00,64.05,64.09,63.96,64.0,9800.0,58.3393,58.3757,58.2573,58.2937,9800.0
2019-05-10 11:50:00,63.97,64.17,63.94,64.17,14674.0,58.2664,58.4486,58.2391,58.4486,14674.0
2019-05-10 11:55:00,64.16,64.19,64.04,64.11,14420.0,58.4394,58.4668,58.3301,58.3939,14420.0
2019-05-10 12:00:00,64.13,64.29,64.13,64.24,10970.0,58.4121,58.5579,58.4121,58.5123,10970.0
2019-05-10 12:05:00,64.21,64.26,64.07,64.16,6759.0,58.485,58.5305,58.3575,58.4394,6759.0
2019-05-10 12:10:00,64.16,64.4,64.15,64.38,14401.0,58.4394,58.658,58.4303,58.6398,14401.0
2019-05-10 12:15:00,64.39,64.65,64.39,64.59,12267.0,58.6489,58.8858,58.6489,58.8311,12267.0
2019-05-10 12:20:00,64.61,64.64,64.53,64.57,9702.0,58.8493,58.8766,58.7765,58.8129,9702.0
2019-05-10 12:25:00,64.57,64.76,64.56,64.69,13645.0,58.8129,58.9859,58.8038,58.9222,13645.0
2019-05-10 12:30:00,64.69,65.06,64.67,65.06,23444.0,58.9222,59.2592,58.904,59.2592,23444.0
2019-05-10 12:35:00,65.03,65.11,64.89,64.99,21077.0,59.2319,59.3047,59.1044,59.1954,21077.0
2019-05-10 12:40:00,65.0,65.02,64.94,64.95,8029.0,59.2046,59.2228,59.1499,59.159,8029.0
2019-05-10 12:45:00,64.98,64.99,64.84,64.87,6430.0,59.1863,59.1954,59.0588,59.0861,6430.0
2019-05-10 12:50:00,64.88,65.02,64.88,65.01,5539.0,59.0953,59.2228,59.0953,59.2137,5539.0
2019-05-10 12:55:00,65.0,65.02,64.92,64.95,7504.0,59.2046,59.2228,59.1317,59.159,7504.0
2019-05-10 13:00:00,64.93,65.09,64.88,65.06,16284.0,59.1408,59.2865,59.0953,59.2592,16284.0
2019-05-10 13:05:00,65.07,65.08,65.01,65.05,9919.0,59.2683,59.2774,59.2137,59.2501,9919.0
2019-05-10 13:10:00,65.06,65.08,65.01,65.08,11722.0,59.2592,59.2774,59.2137,59.2774,11722.0
2019-05-10 13:15:00,65.07,65.2,64.99,65.19,19179.0,59.2683,59.3867,59.1954,59.3776,19179.0
2019-05-10 13:20:00,65.19,65.26,65.11,65.15,44826.0,59.3776,59.4414,59.3047,59.3412,44826.0
2019-05-10 13:25:00,65.14,65.23,65.11,65.12,15775.0,59.3321,59.414,59.3047,59.3139,15775.0
2019-05-10 13:30:00,65.13,65.2,65.07,65.17,8243.0,59.323,59.3867,59.2683,59.3594,8243.0
2019-05-10 13:35:00,65.17,65.23,65.13,65.15,8227.0,59.3594,59.414,59.323,59.3412,8227.0
2019-05-10 13:40:00,65.14,65.19,65.1,65.1,15614.0,59.3321,59.3776,59.2956,59.2956,15614.0
2019-05-10 13:45:00,65.1,65.33,65.1,65.27,30028.0,59.2956,59.5051,59.2956,59.4505,30028.0
2019-05-10 13:50:00,65.27,65.27,65.2,65.22,11262.0,59.4505,59.4505,59.3867,59.4049,11262.0
2019-05-10 13:55:00,65.21,65.22,65.14,65.18,6743.0,59.3958,59.4049,59.3321,59.3685,6743.0
2019-05-10 14:00:00,65.18,65.32,65.18,65.32,6249.0,59.3685,59.496,59.3685,59.496,6249.0
2019-05-10 14:05:00,65.33,65.33,65.24,65.28,13447.0,59.5051,59.5051,59.4232,59.4596,13447.0
2019-05-10 14:10:00,65.27,65.29,65.15,65.16,6081.0,59.4505,59.4687,59.3412,59.3503,6081.0
2019-05-10 14:15:00,65.16,65.16,64.98,65.01,30316.0,59.3503,59.3503,59.1863,59.2137,30316.0
2019-05-10 14:20:00,65.05,65.09,64.98,65.01,6790.0,59.2501,59.2865,59.1863,59.2137,6790.0
2019-05-10 14:25:00,64.98,65.06,64.94,65.04,20517.0,59.1863,59.2592,59.1499,59.241,20517.0
2019-05-10 14:30:00,65.04,65.14,65.02,65.07,51813.0,59.241,59.3321,59.2228,59.2683,51813.0
2019-05-10 14:35:00,65.06,65.14,65.03,65.13,10539.0,59.2592,59.3321,59.2319,59.323,10539.0
2019-05-10 14:40:00,65.14,65.16,65.09,65.1,9303.0,59.3321,59.3503,59.2865,59.2956,9303.0
2019-05-10 14:45:00,65.11,65.26,65.11,65.26,8538.0,59.3047,59.4414,59.3047,59.4414,8538.0
2019-05-10 14:50:00,65.27,65.46,65.27,65.39,25419.0,59.4505,59.6235,59.4505,59.5598,25419.0
2019-05-10 14:55:00,65.4,65.41,65.25,65.34,7381.0,59.5689,59.578,59.4323,59.5142,7381.0
2019-05-10 15:00:00,65.35,65.49,65.35,65.49,15221.0,59.5233,59.6509,59.5233,59.6509,15221.0
2019-05-10 15:05:00,65.5,65.5,65.34,65.35,9033.0,59.66,59.66,59.5142,59.5233,9033.0
2019-05-10 15:10:00,65.37,65.41,65.31,65.41,19367.0,59.5416,59.578,59.4869,59.578,19367.0
2019-05-10 15:15:00,65.43,65.58,65.4,65.57,11579.0,59.5962,59.7328,59.5689,59.7237,11579.0
2019-05-10 15:20:00,65.57,65.69,65.52,65.61,28025.0,59.7237,59.833,59.6782,59.7602,28025.0
2019-05-10 15:25:00,65.6,65.76,65.6,65.71,25608.0,59.7511,59.8968,59.7511,59.8512,25608.0
2019-05-10 15:30:00,65.71,65.71,65.45,65.46,33896.0,59.8512,59.8512,59.6144,59.6235,33896.0
2019-05-10 15:35:00,65.47,65.47,65.37,65.39,35047.0,59.6326,59.6326,59.5416,59.5598,35047.0
2019-05-10 15:40:00,65.39,65.39,65.23,65.26,43926.0,59.5598,59.5598,59.414,59.4414,43926.0
2019-05-10 15:45:00,65.26,65.38,65.24,65.27,60430.0,59.4414,59.5507,59.4232,59.4505,60430.0
2019-05-10 15:50:00,65.26,65.29,65.12,65.2,111636.0,59.4414,59.4687,59.3139,59.3867,111636.0
2019-05-10 15:55:00,65.21,65.47,65.2,65.47,186901.0,59.3958,59.6326,59.3867,59.6326,186901.0
2019-05-13 09:30:00,63.65,63.69,62.8,63.02,157603.0,57.9749,58.0114,57.2007,57.4011,157603.0
2019-05-13 09:35:00,62.91,63.26,62.8,63.26,111311.0,57.3009,57.6197,57.2007,57.6197,111311.0
2019-05-13 09:40:00,63.26,63.49,63.15,63.32,112116.0,57.6197,57.8292,57.5195,57.6743,112116.0
2019-05-13 09:45:00,63.3,63.51,63.2,63.43,59261.0,57.6561,57.8474,57.565,57.7745,59261.0
2019-05-13 09:50:00,63.44,63.44,63.07,63.16,41469.0,57.7836,57.7836,57.4466,57.5286,41469.0
2019-05-13 09:55:00,63.15,63.25,63.04,63.09,39687.0,57.5195,57.6106,57.4193,57.4648,39687.0
2019-05-13 10:00:00,63.07,63.13,62.98,63.01,26618.0,57.4466,57.5013,57.3647,57.392,26618.0
2019-05-13 10:05:00,63.0,63.04,62.51,62.56,100855.0,57.3829,57.4193,56.9366,56.9821,100855.0
2019-05-13 10:10:00,62.57,62.83,62.56,62.79,50393.0,56.9912,57.228,56.9821,57.1916,50393.0
2019-05-13 10:15:00,62.77,62.77,62.33,62.34,92546.0,57.1734,57.1734,56.7726,56.7817,92546.0
2019-05-13 10:20:00,62.35,62.35,62.01,62.21,120065.0,56.7908,56.7908,56.4811,56.6633,120065.0
2019-05-13 10:25:00,62.22,62.26,62.08,62.25,63853.0,56.6724,56.7089,56.5449,56.6997,63853.0
2019-05-13 10:30:00,62.22,62.28,62.11,62.21,40973.0,56.6724,56.7271,56.5722,56.6633,40973.0
2019-05-13 10:35:00,62.21,62.37,62.19,62.23,33530.0,56.6633,56.809,56.6451,56.6815,33530.0
2019-05-13 10:40:00,62.2,62.4,62.16,62.38,62653.0,56.6542,56.8364,56.6178,56.8182,62653.0
2019-05-13 10:45:00,62.34,62.35,61.87,61.89,114357.0,56.7817,56.7908,56.3536,56.3718,114357.0
2019-05-13 10:50:00,61.85,62.01,61.83,61.91,64666.0,56.3354,56.4811,56.3172,56.3901,64666.0
2019-05-13 10:55:00,61.93,62.11,61.84,62.11,33289.0,56.4083,56.5722,56.3263,56.5722,33289.0
2019-05-13 11:00:00,62.09,62.15,61.89,61.96,31594.0,56.554,56.6087,56.3718,56.4356,31594.0
2019-05-13 11:05:00,61.96,62.04,61.86,61.95,36375.0,56.4356,56.5085,56.3445,56.4265,36375.0
2019-05-13 11:10:00,61.97,61.99,61.74,61.96,245929.0,56.4447,56.4629,56.2352,56.4356,245929.0
2019-05-13 11:15:00,61.97,61.98,61.43,61.63,108540.0,56.4447,56.4538,55.9529,56.135,108540.0
2019-05-13 11:20:00,61.64,61.79,61.57,61.57,194331.0,56.1441,56.2808,56.0804,56.0804,194331.0
2019-05-13 11:25:00,61.57,61.71,61.55,61.55,21427.0,56.0804,56.2079,56.0622,56.0622,21427.0
2019-05-13 11:30:00,61.56,61.63,61.49,61.56,33591.0,56.0713,56.135,56.0075,56.0713,33591.0
2019-05-13 11:35:00,61.56,61.58,61.42,61.43,44225.0,56.0713,56.0895,55.9437,55.9529,44225.0
2019-05-13 11:40:00,61.42,61.49,61.36,61.39,21500.0,55.9437,56.0075,55.8891,55.9164,21500.0
2019-05-13 11:45:00,61.41,61.67,61.4,61.62,292297.0,55.9346,56.1715,55.9255,56.1259,292297.0
2019-05-13 11:50:00,61.64,61.73,61.61,61.67,30121.0,56.1441,56.2261,56.1168,56.1715,30121.0
2019-05-13 11:55:00,61.64,61.88,61.6,61.85,45754.0,56.1441,56.3627,56.1077,56.3354,45754.0
2019-05-13 12:00:00,61.85,61.89,61.69,61.73,23484.0,56.3354,56.3718,56.1897,56.2261,23484.0
2019-05-13 12:05:00,61.72,61.82,61.53,61.54,42448.0,56.217,56.3081,56.0439,56.053,42448.0
2019-05-13 12:10:00,61.53,61.72,61.53,61.61,28631.0,56.0439,56.217,56.0439,56.1168,28631.0
2019-05-13 12:15:00,61.61,61.62,61.4,61.61,26966.0,56.1168,56.1259,55.9255,56.1168,26966.0
2019-05-13 12:20:00,61.64,61.72,61.6,61.67,30057.0,56.1441,56.217,56.1077,56.1715,30057.0
2019-05-13 12:25:00,61.66,61.67,61.54,61.58,22202.0,56.1623,56.1715,56.053,56.0895,22202.0
2019-05-13 12:30:00,61.59,61.64,61.5,61.54,35131.0,56.0986,56.1441,56.0166,56.053,35131.0
2019-05-13 12:35:00,61.53,62.03,61.53,61.93,73357.0,56.0439,56.4994,56.0439,56.4083,73357.0
2019-05-13 12:40:00,61.91,61.92,61.72,61.78,22020.0,56.3901,56.3992,56.217,56.2716,22020.0
2019-05-13 12:45:00,61.77,61.84,61.73,61.74,16657.0,56.2625,56.3263,56.2261,56.2352,16657.0
2019-05-13 12:50:00,61.72,61.76,61.64,61.64,16655.0,56.217,56.2534,56.1441,56.1441,16655.0
2019-05-13 12:55:00,61.62,61.68,61.56,61.61,22010.0,56.1259,56.1806,56.0713,56.1168,22010.0
2019-05-13 13:00:00,61.59,61.67,61.57,61.63,29918.0,56.0986,56.1715,56.0804,56.135,29918.0
2019-05-13 13:05:00,61.59,61.72,61.58,61.65,19656.0,56.0986,56.217,56.0895,56.1532,19656.0
2019-05-13 13:10:00,61.63,61.81,61.62,61.74,59130.0,56.135,56.299,56.1259,56.2352,59130.0
2019-05-13 13:15:00,61.73,61.83,61.66,61.68,25834.0,56.2261,56.3172,56.1623,56.1806,25834.0
2019-05-13 13:20:00,61.7,61.7,61.59,61.66,60240.0,56.1988,56.1988,56.0986,56.1623,60240.0
2019-05-13 13:25:00,61.66,61.72,61.58,61.6,12653.0,56.1623,56.217,56.0895,56.1077,12653.0
2019-05-13 13:30:00,61.6,61.78,61.58,61.73,13912.0,56.1077,56.2716,56.0895,56.2261,13912.0
2019-05-13 13:35:00,61.75,62.17,61.74,62.16,33676.0,56.2443,56.6269,56.2352,56.6178,33676.0
2019-05-13 13:40:00,62.16,62.42,62.15,62.42,136700.0,56.6178,56.8546,56.6087,56.8546,136700.0
2019-05-13 13:45:00,62.42,62.47,62.29,62.35,100539.0,56.8546,56.9001,56.7362,56.7908,100539.0
2019-05-13 13:50:00,62.35,62.39,62.22,62.26,25441.0,56.7908,56.8273,56.6724,56.7089,25441.0
2019-05-13 13:55:00,62.26,62.35,62.22,62.33,23059.0,56.7089,56.7908,56.6724,56.7726,23059.0
2019-05-13 14:00:00,62.31,62.47,62.28,62.34,40504.0,56.7544,56.9001,56.7271,56.7817,40504.0
2019-05-13 14:05:00,62.34,62.48,62.3,62.38,13675.0,56.7817,56.9092,56.7453,56.8182,13675.0
2019-05-13 14:10:00,62.34,62.34,62.21,62.21,14118.0,56.7817,56.7817,56.6633,56.6633,14118.0
2019-05-13 14:15:00,62.22,62.24,62.12,62.18,16730.0,56.6724,56.6906,56.5813,56.636,16730.0
2019-05-13 14:20:00,62.17,62.34,62.15,62.34,19443.0,56.6269,56.7817,56.6087,56.7817,19443.0
2019-05-13 14:25:00,62.34,62.59,62.33,62.35,92949.0,56.7817,57.0094,56.7726,56.7908,92949.0
2019-05-13 14:30:00,62.33,62.43,62.3,62.34,98610.0,56.7726,56.8637,56.7453,56.7817,98610.0
2019-05-13 14:35:00,62.33,62.37,62.26,62.3,18255.0,56.7726,56.809,56.7089,56.7453,18255.0
2019-05-13 14:40:00,62.33,62.42,62.2,62.26,18143.0,56.7726,56.8546,56.6542,56.7089,18143.0
2019-05-13 14:45:00,62.26,62.41,62.24,62.41,15438.0,56.7089,56.8455,56.6906,56.8455,15438.0
2019-05-13 14:50:00,62.41,62.52,62.41,62.43,55034.0,56.8455,56.9457,56.8455,56.8637,55034.0
2019-05-13 14:55:00,62.44,62.54,62.34,62.36,17580.0,56.8728,56.9639,56.7817,56.7999,17580.0
2019-05-13 15:00:00,62.36,62.47,62.25,62.32,35365.0,56.7999,56.9001,56.6997,56.7635,35365.0
2019-05-13 15:05:00,62.32,62.41,62.28,62.31,26836.0,56.7635,56.8455,56.7271,56.7544,26836.0
2019-05-13 15:10:00,62.32,62.39,62.26,62.27,18782.0,56.7635,56.8273,56.7089,56.718,18782.0
2019-05-13 15:15:00,62.28,62.34,62.19,62.2,25037.0,56.7271,56.7817,56.6451,56.6542,25037.0
2019-05-13 15:20:00,62.21,62.23,62.09,62.09,31252.0,56.6633,56.6815,56.554,56.554,31252.0
2019-05-13 15:25:00,62.08,62.17,62.08,62.12,47205.0,56.5449,56.6269,56.5449,56.5813,47205.0
2019-05-13 15:30:00,62.11,62.11,61.96,62.08,34201.0,56.5722,56.5722,56.4356,56.5449,34201.0
2019-05-13 15:35:00,62.07,62.09,61.91,61.99,36511.0,56.5358,56.554,56.3901,56.4629,36511.0
2019-05-13 15:40:00,61.99,62.08,61.96,61.97,43982.0,56.4629,56.5449,56.4356,56.4447,43982.0
2019-05-13 15:45:00,61.97,62.16,61.96,62.14,74917.0,56.4447,56.6178,56.4356,56.5996,74917.0
2019-05-13 15:50:00,62.15,62.16,61.94,62.11,108838.0,56.6087,56.6178,56.4174,56.5722,108838.0
2019-05-13 15:55:00,62.1,62.15,61.99,62.09,210001.0,56.5631,56.6087,56.4629,56.554,210001.0
2019-05-14 09:30:00,62.51,62.54,62.24,62.28,36358.0,56.9366,56.9639,56.6906,56.7271,36358.0
2019-05-14 09:35:00,62.27,62.32,62.0,62.05,48850.0,56.718,56.7635,56.472,56.5176,48850.0
2019-05-14 09:40:00,62.02,62.14,61.94,61.99,62011.0,56.4903,56.5996,56.4174,56.4629,62011.0
2019-05-14 09:45:00,62.02,62.21,61.97,62.01,37915.0,56.4903,56.6633,56.4447,56.4811,37915.0
2019-05-14 09:50:00,61.98,62.21,61.93,62.2,19363.0,56.4538,56.6633,56.4083,56.6542,19363.0
2019-05-14 09:55:00,62.16,62.38,62.15,62.22,17914.0,56.6178,56.8182,56.6087,56.6724,17914.0
2019-05-14 10:00:00,62.24,62.37,62.18,62.22,24583.0,56.6906,56.809,56.636,56.6724,24583.0
2019-05-14 10:05:00,62.21,62.3,62.14,62.25,23615.0,56.6633,56.7453,56.5996,56.6997,23615.0
2019-05-14 10:10:00,62.25,62.42,62.22,62.41,44927.0,56.6997,56.8546,56.6724,56.8455,44927.0
2019-05-14 10:15:00,62.4,62.54,62.38,62.52,29399.0,56.8364,56.9639,56.8182,56.9457,29399.0
2019-05-14 10:20:00,62.51,62.62,62.5,62.59,19413.0,56.9366,57.0368,56.9275,57.0094,19413.0
2019-05-14 10:25:00,62.58,62.63,62.53,62.53,16591.0,57.0003,57.0459,56.9548,56.9548,16591.0
2019-05-14 10:30:00,62.53,62.54,62.46,62.48,22837.0,56.9548,56.9639,56.891,56.9092,22837.0
2019-05-14 10:35:00,62.5,62.58,62.47,62.54,92324.0,56.9275,57.0003,56.9001,56.9639,92324.0
2019-05-14 10:40:00,62.53,62.56,62.47,62.52,50164.0,56.9548,56.9821,56.9001,56.9457,50164.0
2019-05-14 10:45:00,62.51,62.56,62.46,62.48,57236.0,56.9366,56.9821,56.891,56.9092,57236.0
2019-05-14 10:50:00,62.48,62.51,62.37,62.44,126753.0,56.9092,56.9366,56.809,56.8728,126753.0
2019-05-14 10:55:00,62.45,62.55,62.45,62.53,66961.0,56.8819,56.973,56.8819,56.9548,66961.0
2019-05-14 11:00:00,62.54,62.6,62.52,62.6,18433.0,56.9639,57.0185,56.9457,57.0185,18433.0
2019-05-14 11:05:00,62.6,62.83,62.56,62.68,101959.0,57.0185,57.228,56.9821,57.0914,101959.0
2019-05-14 11:10:00,62.69,62.78,62.69,62.77,41424.0,57.1005,57.1825,57.1005,57.1734,41424.0
2019-05-14 11:15:00,62.77,62.77,62.63,62.75,41091.0,57.1734,57.1734,57.0459,57.1552,41091.0
2019-05-14 11:20:00,62.76,62.94,62.74,62.93,39313.0,57.1643,57.3282,57.1461,57.3191,39313.0
2019-05-14 11:25:00,62.92,62.96,62.86,62.87,25369.0,57.31,57.3464,57.2554,57.2645,25369.0
2019-05-14 11:30:00,62.86,63.07,62.86,63.05,22464.0,57.2554,57.4466,57.2554,57.4284,22464.0
2019-05-14 11:35:00,63.03,63.25,63.03,63.17,42614.0,57.4102,57.6106,57.4102,57.5377,42614.0
2019-05-14 11:40:00,63.16,63.21,63.08,63.19,27581.0,57.5286,57.5741,57.4557,57.5559,27581.0
2019-05-14 11:45:00,63.18,63.26,63.17,63.24,18648.0,57.5468,57.6197,57.5377,57.6015,18648.0
2019-05-14 11:50:00,63.25,63.28,63.14,63.14,13883.0,57.6106,57.6379,57.5104,57.5104,13883.0
2019-05-14 11:55:00,63.15,63.15,63.04,63.15,27133.0,57.5195,57.5195,57.4193,57.5195,27133.0
2019-05-14 12:00:00,63.14,63.23,63.12,63.19,11928.0,57.5104,57.5924,57.4922,57.5559,11928.0
2019-05-14 12:05:00,63.2,63.25,63.14,63.17,11375.0,57.565,57.6106,57.5104,57.5377,11375.0
2019-05-14 12:10:00,63.17,63.25,63.14,63.15,11814.0,57.5377,57.6106,57.5104,57.5195,11814.0
2019-05-14 12:15:00,63.16,63.16,63.01,63.03,10358.0,57.5286,57.5286,57.392,57.4102,10358.0
2019-05-14 12:20:00,63.04,63.13,63.04,63.08,10955.0,57.4193,57.5013,57.4193,57.4557,10955.0
2019-05-14 12:25:00,63.09,63.11,62.97,63.01,12064.0,57.4648,57.4831,57.3555,57.392,12064.0
2019-05-14 12:30:00,63.01,63.12,63.01,63.12,9984.0,57.392,57.4922,57.392,57.4922,9984.0
2019-05-14 12:35:00,63.1,63.24,63.1,63.24,19580.0,57.474,57.6015,57.474,57.6015,19580.0
2019-05-14 12:40:00,63.23,63.29,63.21,63.29,22653.0,57.5924,57.647,57.5741,57.647,22653.0
2019-05-14 12:45:00,63.28,63.37,63.25,63.37,13759.0,57.6379,57.7199,57.6106,57.7199,13759.0
2019-05-14 12:50:00,63.38,63.43,63.28,63.28,16981.0,57.729,57.7745,57.6379,57.6379,16981.0
2019-05-14 12:55:00,63.29,63.3,63.23,63.24,7617.0,57.647,57.6561,57.5924,57.6015,7617.0
2019-05-14 13:00:00,63.25,63.34,63.24,63.34,7231.0,57.6106,57.6926,57.6015,57.6926,7231.0
2019-05-14 13:05:00,63.31,63.33,63.25,63.26,12811.0,57.6652,57.6834,57.6106,57.6197,12811.0
2019-05-14 13:10:00,63.27,63.41,63.27,63.37,9600.0,57.6288,57.7563,57.6288,57.7199,9600.0
2019-05-14 13:15:00,63.36,63.36,63.28,63.3,6501.0,57.7108,57.7108,57.6379,57.6561,6501.0
2019-05-14 13:20:00,63.32,63.37,63.3,63.33,9930.0,57.6743,57.7199,57.6561,57.6834,9930.0
2019-05-14 13:25:00,63.32,63.34,63.29,63.29,6436.0,57.6743,57.6926,57.647,57.647,6436.0
2019-05-14 13:30:00,63.29,63.3,63.24,63.28,8945.0,57.647,57.6561,57.6015,57.6379,8945.0
2019-05-14 13:35:00,63.29,63.34,63.29,63.32,9883.0,57.647,57.6926,57.647,57.6743,9883.0
2019-05-14 13:40:00,63.31,63.33,63.28,63.3,12140.0,57.6652,57.6834,57.6379,57.6561,12140.0
2019-05-14 13:45:00,63.31,63.31,63.23,63.29,7510.0,57.6652,57.6652,57.5924,57.647,7510.0
2019-05-14 13:50:00,63.28,63.32,63.22,63.25,5638.0,57.6379,57.6743,57.5833,57.6106,5638.0
2019-05-14 13:55:00,63.23,63.26,63.2,63.23,8450.0,57.5924,57.6197,57.565,57.5924,8450.0
2019-05-14 14:00:00,63.21,63.26,63.06,63.06,24544.0,57.5741,57.6197,57.4375,57.4375,24544.0
2019-05-14 14:05:00,63.07,63.13,63.02,63.13,11471.0,57.4466,57.5013,57.4011,57.5013,11471.0
2019-05-14 14:10:00,63.13,63.14,63.08,63.13,10303.0,57.5013,57.5104,57.4557,57.5013,10303.0
2019-05-14 14:15:00,63.13,63.13,63.09,63.09,7447.0,57.5013,57.5013,57.4648,57.4648,7447.0
2019-05-14 14:20:00,63.09,63.15,63.09,63.12,10030.0,57.4648,57.5195,57.4648,57.4922,10030.0
2019-05-14 14:25:00,63.11,63.12,63.07,63.09,5550.0,57.4831,57.4922,57.4466,57.4648,5550.0
2019-05-14 14:30:00,63.09,63.1,63.03,63.1,11240.0,57.4648,57.474,57.4102,57.474,11240.0
2019-05-14 14:35:00,63.1,63.12,63.07,63.1,7638.0,57.474,57.4922,57.4466,57.474,7638.0
2019-05-14 14:40:00,63.09,63.1,63.04,63.1,6917.0,57.4648,57.474,57.4193,57.474,6917.0
2019-05-14 14:45:00,63.08,63.1,62.92,62.94,15887.0,57.4557,57.474,57.31,57.3282,15887.0
2019-05-14 14:50:00,62.92,62.98,62.89,62.93,14063.0,57.31,57.3647,57.2827,57.3191,14063.0
2019-05-14 14:55:00,62.93,63.04,62.93,63.02,18701.0,57.3191,57.4193,57.3191,57.4011,18701.0
2019-05-14 15:00:00,63.01,63.1,62.99,63.08,13168.0,57.392,57.474,57.3738,57.4557,13168.0
2019-05-14 15:05:00,63.08,63.15,62.99,63.14,31072.0,57.4557,57.5195,57.3738,57.5104,31072.0
2019-05-14 15:10:00,63.14,63.14,62.99,63.05,14073.0,57.5104,57.5104,57.3738,57.4284,14073.0
2019-05-14 15:15:00,63.04,63.07,62.98,63.05,10078.0,57.4193,57.4466,57.3647,57.4284,10078.0
2019-05-14 15:20:00,63.05,63.07,63.0,63.05,15577.0,57.4284,57.4466,57.3829,57.4284,15577.0
2019-05-14 15:25:00,63.04,63.12,63.03,63.09,19578.0,57.4193,57.4922,57.4102,57.4648,19578.0
2019-05-14 15:30:00,63.09,63.1,62.86,62.9,34995.0,57.4648,57.474,57.2554,57.2918,34995.0
2019-05-14 15:35:00,62.9,62.95,62.86,62.92,28797.0,57.2918,57.3373,57.2554,57.31,28797.0
2019-05-14 15:40:00,62.91,62.94,62.82,62.83,34403.0,57.3009,57.3282,57.2189,57.228,34403.0
2019-05-14 15:45:00,62.82,62.9,62.76,62.83,57973.0,57.2189,57.2918,57.1643,57.228,57973.0
2019-05-14 15:50:00,62.84,62.86,62.76,62.82,49714.0,57.2371,57.2554,57.1643,57.2189,49714.0
2019-05-14 15:55:00,62.83,62.87,62.71,62.73,101226.0,57.228,57.2645,57.1187,57.1369,101226.0
2019-05-15 09:30:00,62.3,62.39,61.74,62.14,60306.0,56.7453,56.8273,56.2352,56.5996,60306.0
2019-05-15 09:35:00,62.14,62.31,61.92,62.02,32693.0,56.5996,56.7544,56.3992,56.4903,32693.0
2019-05-15 09:40:00,62.04,62.28,61.81,62.21,32928.0,56.5085,56.7271,56.299,56.6633,32928.0
2019-05-15 09:45:00,62.29,62.34,62.07,62.19,23898.0,56.7362,56.7817,56.5358,56.6451,23898.0
2019-05-15 09:50:00,62.19,62.58,62.09,62.58,44666.0,56.6451,57.0003,56.554,57.0003,44666.0
2019-05-15 09:55:00,62.57,62.6,62.29,62.37,26367.0,56.9912,57.0185,56.7362,56.809,26367.0
2019-05-15 10:00:00,62.39,62.56,62.25,62.3,26367.0,56.8273,56.9821,56.6997,56.7453,26367.0
2019-05-15 10:05:00,62.31,62.49,62.23,62.47,37948.0,56.7544,56.9183,56.6815,56.9001,37948.0
2019-05-15 10:10:00,62.48,62.81,62.31,62.81,70619.0,56.9092,57.2098,56.7544,57.2098,70619.0
2019-05-15 10:15:00,62.84,62.84,62.53,62.77,11459.0,57.2371,57.2371,56.9548,57.1734,11459.0
2019-05-15 10:20:00,62.72,62.76,62.65,62.74,12482.0,57.1278,57.1643,57.0641,57.1461,12482.0
2019-05-15 10:25:00,62.76,63.02,62.74,63.02,16889.0,57.1643,57.4011,57.1461,57.4011,16889.0
2019-05-15 10:30:00,62.99,63.03,62.81,62.85,11498.0,57.3738,57.4102,57.2098,57.2462,11498.0
2019-05-15 10:35:00,62.86,62.88,62.74,62.77,10385.0,57.2554,57.2736,57.1461,57.1734,10385.0
2019-05-15 10:40:00,62.77,62.87,62.75,62.85,12371.0,57.1734,57.2645,57.1552,57.2462,12371.0
2019-05-15 10:45:00,62.79,62.94,62.76,62.94,12064.0,57.1916,57.3282,57.1643,57.3282,12064.0
2019-05-15 10:50:00,62.92,63.02,62.9,62.93,15005.0,57.31,57.4011,57.2918,57.3191,15005.0
2019-05-15 10:55:00,62.96,63.04,62.85,62.92,9513.0,57.3464,57.4193,57.2462,57.31,9513.0
2019-05-15 11:00:00,62.93,62.93,62.77,62.87,24245.0,57.3191,57.3191,57.1734,57.2645,24245.0
2019-05-15 11:05:00,62.87,62.94,62.78,62.93,10741.0,57.2645,57.3282,57.1825,57.3191,10741.0
2019-05-15 11:10:00,62.9,62.98,62.88,62.89,15247.0,57.2918,57.3647,57.2736,57.2827,15247.0
2019-05-15 11:15:00,62.9,63.03,62.86,63.03,21567.0,57.2918,57.4102,57.2554,57.4102,21567.0
2019-05-15 11:20:00,63.02,63.04,62.96,63.01,17131.0,57.4011,57.4193,57.3464,57.392,17131.0
2019-05-15 11:25:00,63.02,63.15,63.02,63.12,13806.0,57.4011,57.5195,57.4011,57.4922,13806.0
2019-05-15 11:30:00,63.14,63.29,63.13,63.27,11391.0,57.5104,57.647,57.5013,57.6288,11391.0
2019-05-15 11:35:00,63.27,63.27,63.11,63.12,21056.0,57.6288,57.6288,57.4831,57.4922,21056.0
2019-05-15 11:40:00,63.13,63.3,63.13,63.26,12222.0,57.5013,57.6561,57.5013,57.6197,12222.0
2019-05-15 11:45:00,63.28,63.3,63.16,63.21,14138.0,57.6379,57.6561,57.5286,57.5741,14138.0
2019-05-15 11:50:00,63.22,63.32,63.22,63.24,6942.0,57.5833,57.6743,57.5833,57.6015,6942.0
2019-05-15 11:55:00,63.23,63.28,63.19,63.19,6043.0,57.5924,57.6379,57.5559,57.5559,6043.0
2019-05-15 12:00:00,63.23,63.29,63.2,63.26,8187.0,57.5924,57.647,57.565,57.6197,8187.0
2019-05-15 12:05:00,63.25,63.34,63.18,63.21,6254.0,57.6106,57.6926,57.5468,57.5741,6254.0
2019-05-15 12:10:00,63.19,63.2,63.11,63.17,7698.0,57.5559,57.565,57.4831,57.5377,7698.0
2019-05-15 12:15:00,63.18,63.18,63.08,63.1,8665.0,57.5468,57.5468,57.4557,57.474,8665.0
2019-05-15 12:20:00,63.1,63.2,63.05,63.08,7509.0,57.474,57.565,57.4284,57.4557,7509.0
2019-05-15 12:25:00,63.07,63.1,62.98,63.1,12017.0,57.4466,57.474,57.3647,57.474,12017.0
2019-05-15 12:30:00,63.09,63.13,63.07,63.12,4650.0,57.4648,57.5013,57.4466,57.4922,4650.0
2019-05-15 12:35:00,63.09,63.11,63.03,63.08,9123.0,57.4648,57.4831,57.4102,57.4557,9123.0
2019-05-15 12:40:00,63.06,63.15,63.04,63.15,10233.0,57.4375,57.5195,57.4193,57.5195,10233.0
2019-05-15 12:45:00,63.17,63.21,63.15,63.16,4602.0,57.5377,57.5741,57.5195,57.5286,4602.0
2019-05-15 12:50:00,63.18,63.19,63.03,63.1,11905.0,57.5468,57.5559,57.4102,57.474,11905.0
2019-05-15 12:55:00,63.08,63.11,62.98,63.03,10831.0,57.4557,57.4831,57.3647,57.4102,10831.0
2019-05-15 13:00:00,63.03,63.1,63.02,63.07,3821.0,57.4102,57.474,57.4011,57.4466,3821.0
2019-05-15 13:05:00,63.08,63.1,63.07,63.07,2710.0,57.4557,57.474,57.4466,57.4466,2710.0
2019-05-15 13:10:00,63.07,63.13,63.07,63.1,8824.0,57.4466,57.5013,57.4466,57.474,8824.0
2019-05-15 13:15:00,63.09,63.11,63.05,63.08,10042.0,57.4648,57.4831,57.4284,57.4557,10042.0
2019-05-15 13:20:00,63.08,63.08,63.01,63.01,6484.0,57.4557,57.4557,57.392,57.392,6484.0
2019-05-15 13:25:00,63.03,63.09,63.03,63.09,8029.0,57.4102,57.4648,57.4102,57.4648,8029.0
2019-05-15 13:30:00,63.08,63.19,63.07,63.18,12658.0,57.4557,57.5559,57.4466,57.5468,12658.0
2019-05-15 13:35:00,63.18,63.23,63.14,63.22,16735.0,57.5468,57.5924,57.5104,57.5833,16735.0
2019-05-15 13:40:00,63.24,63.25,63.16,63.17,18806.0,57.6015,57.6106,57.5286,57.5377,18806.0
2019-05-15 13:45:00,63.16,63.23,63.14,63.23,10663.0,57.5286,57.5924,57.5104,57.5924,10663.0
2019-05-15 13:50:00,63.22,63.25,63.19,63.22,6314.0,57.5833,57.6106,57.5559,57.5833,6314.0
2019-05-15 13:55:00,63.22,63.3,63.22,63.26,16093.0,57.5833,57.6561,57.5833,57.6197,16093.0
2019-05-15 14:00:00,63.25,63.29,63.24,63.28,5759.0,57.6106,57.647,57.6015,57.6379,5759.0
2019-05-15 14:05:00,63.27,63.36,63.25,63.27,14803.0,57.6288,57.7108,57.6106,57.6288,14803.0
2019-05-15 14:10:00,63.29,63.29,63.24,63.27,6690.0,57.647,57.647,57.6015,57.6288,6690.0
2019-05-15 14:15:00,63.25,63.25,63.16,63.22,11070.0,57.6106,57.6106,57.5286,57.5833,11070.0
2019-05-15 14:20:00,63.23,63.26,63.2,63.24,9329.0,57.5924,57.6197,57.565,57.6015,9329.0
2019-05-15 14:25:00,63.22,63.25,63.19,63.21,18415.0,57.5833,57.6106,57.5559,57.5741,18415.0
2019-05-15 14:30:00,63.22,63.25,63.18,63.19,10978.0,57.5833,57.6106,57.5468,57.5559,10978.0
2019-05-15 14:35:00,63.17,63.19,63.1,63.14,21507.0,57.5377,57.5559,57.474,57.5104,21507.0
2019-05-15 14:40:00,63.14,63.16,63.08,63.14,8600.0,57.5104,57.5286,57.4557,57.5104,8600.0
2019-05-15 14:45:00,63.16,63.21,63.15,63.21,25492.0,57.5286,57.5741,57.5195,57.5741,25492.0
2019-05-15 14:50:00,63.23,63.26,63.1,63.11,7785.0,57.5924,57.6197,57.474,57.4831,7785.0
2019-05-15 14:55:00,63.12,63.13,63.07,63.11,6614.0,57.4922,57.5013,57.4466,57.4831,6614.0
2019-05-15 15:00:00,63.11,63.16,63.07,63.11,8054.0,57.4831,57.5286,57.4466,57.4831,8054.0
2019-05-15 15:05:00,63.11,63.17,63.09,63.14,11895.0,57.4831,57.5377,57.4648,57.5104,11895.0
2019-05-15 15:10:00,63.12,63.14,63.07,63.12,13956.0,57.4922,57.5104,57.4466,57.4922,13956.0
2019-05-15 15:15:00,63.13,63.15,63.08,63.11,10070.0,57.5013,57.5195,57.4557,57.4831,10070.0
2019-05-15 15:20:00,63.12,63.2,63.1,63.2,23244.0,57.4922,57.565,57.474,57.565,23244.0
2019-05-15 15:25:00,63.2,63.22,63.16,63.16,16226.0,57.565,57.5833,57.5286,57.5286,16226.0
2019-05-15 15:30:00,63.16,63.2,63.11,63.13,22554.0,57.5286,57.565,57.4831,57.5013,22554.0
2019-05-15 15:35:00,63.13,63.16,63.08,63.11,18571.0,57.5013,57.5286,57.4557,57.4831,18571.0
2019-05-15 15:40:00,63.1,63.1,63.06,63.09,25628.0,57.474,57.474,57.4375,57.4648,25628.0
2019-05-15 15:45:00,63.08,63.08,63.0,63.03,33942.0,57.4557,57.4557,57.3829,57.4102,33942.0
2019-05-15 15:50:00,63.03,63.08,62.98,63.08,73085.0,57.4102,57.4557,57.3647,57.4557,73085.0
2019-05-15 15:55:00,63.08,63.09,62.9,62.95,127613.0,57.4557,57.4648,57.2918,57.3373,127613.0
2019-05-16 09:30:00,63.53,63.53,63.02,63.19,41363.0,57.8656,57.8656,57.4011,57.5559,41363.0
2019-05-16 09:35:00,63.19,63.54,63.12,63.54,31375.0,57.5559,57.8747,57.4922,57.8747,31375.0
2019-05-16 09:40:00,63.53,63.64,63.46,63.54,10180.0,57.8656,57.9658,57.8019,57.8747,10180.0
2019-05-16 09:45:00,63.53,63.54,63.35,63.41,33421.0,57.8656,57.8747,57.7017,57.7563,33421.0
2019-05-16 09:50:00,63.42,63.43,63.27,63.3,12523.0,57.7654,57.7745,57.6288,57.6561,12523.0
2019-05-16 09:55:00,63.31,63.5,63.24,63.45,13353.0,57.6652,57.8383,57.6015,57.7928,13353.0
2019-05-16 10:00:00,63.46,63.58,63.24,63.31,12429.0,57.8019,57.9112,57.6015,57.6652,12429.0
2019-05-16 10:05:00,63.27,63.32,63.2,63.2,27669.0,57.6288,57.6743,57.565,57.565,27669.0
2019-05-16 10:10:00,63.23,63.27,63.11,63.15,13410.0,57.5924,57.6288,57.4831,57.5195,13410.0
2019-05-16 10:15:00,63.15,63.41,63.14,63.39,11348.0,57.5195,57.7563,57.5104,57.7381,11348.0
2019-05-16 10:20:00,63.39,63.49,63.34,63.49,7192.0,57.7381,57.8292,57.6926,57.8292,7192.0
2019-05-16 10:25:00,63.54,63.62,63.51,63.62,9223.0,57.8747,57.9476,57.8474,57.9476,9223.0
2019-05-16 10:30:00,63.62,63.65,63.56,63.61,10610.0,57.9476,57.9749,57.8929,57.9385,10610.0
2019-05-16 10:35:00,63.59,63.59,63.51,63.55,6790.0,57.9203,57.9203,57.8474,57.8838,6790.0
2019-05-16 10:40:00,63.57,63.61,63.51,63.57,9090.0,57.9021,57.9385,57.8474,57.9021,9090.0
2019-05-16 10:45:00,63.58,63.71,63.53,63.71,16628.0,57.9112,58.0296,57.8656,58.0296,16628.0
2019-05-16 10:50:00,63.71,63.76,63.64,63.66,32108.0,58.0296,58.0751,57.9658,57.984,32108.0
2019-05-16 10:55:00,63.68,63.74,63.65,63.74,6607.0,58.0022,58.0569,57.9749,58.0569,6607.0
2019-05-16 11:00:00,63.74,63.76,63.65,63.65,8849.0,58.0569,58.0751,57.9749,57.9749,8849.0
2019-05-16 11:05:00,63.61,63.63,63.53,63.54,8300.0,57.9385,57.9567,57.8656,57.8747,8300.0
2019-05-16 11:10:00,63.52,63.59,63.51,63.54,7858.0,57.8565,57.9203,57.8474,57.8747,7858.0
2019-05-16 11:15:00,63.56,63.57,63.5,63.56,8491.0,57.8929,57.9021,57.8383,57.8929,8491.0
2019-05-16 11:20:00,63.55,63.64,63.54,63.6,8700.0,57.8838,57.9658,57.8747,57.9294,8700.0
2019-05-16 11:25:00,63.58,63.66,63.56,63.58,11986.0,57.9112,57.984,57.8929,57.9112,11986.0
2019-05-16 11:30:00,63.58,63.69,63.56,63.62,6900.0,57.9112,58.0114,57.8929,57.9476,6900.0
2019-05-16 11:35:00,63.61,63.7,63.61,63.65,14615.0,57.9385,58.0205,57.9385,57.9749,14615.0
2019-05-16 11:40:00,63.62,63.73,63.62,63.72,7922.0,57.9476,58.0478,57.9476,58.0387,7922.0
2019-05-16 11:45:00,63.71,63.72,63.59,63.62,19519.0,58.0296,58.0387,57.9203,57.9476,19519.0
2019-05-16 11:50:00,63.61,63.7,63.59,63.64,7725.0,57.9385,58.0205,57.9203,57.9658,7725.0
2019-05-16 11:55:00,63.66,63.78,63.66,63.73,6908.0,57.984,58.0933,57.984,58.0478,6908.0
2019-05-16 12:00:00,63.74,63.77,63.68,63.7,16306.0,58.0569,58.0842,58.0022,58.0205,16306.0
2019-05-16 12:05:00,63.68,63.7,63.61,63.62,6129.0,58.0022,58.0205,57.9385,57.9476,6129.0
2019-05-16 12:10:00,63.63,63.7,63.62,63.69,3325.0,57.9567,58.0205,57.9476,58.0114,3325.0
2019-05-16 12:15:00,63.69,63.79,63.68,63.74,6302.0,58.0114,58.1024,58.0022,58.0569,6302.0
2019-05-16 12:20:00,63.73,63.77,63.71,63.73,14528.0,58.0478,58.0842,58.0296,58.0478,14528.0
2019-05-16 12:25:00,63.72,63.79,63.71,63.79,11339.0,58.0387,58.1024,58.0296,58.1024,11339.0
2019-05-16 12:30:00,63.79,63.8,63.75,63.78,12328.0,58.1024,58.1115,58.066,58.0933,12328.0
2019-05-16 12:35:00,63.79,63.79,63.65,63.67,4639.0,58.1024,58.1024,57.9749,57.9931,4639.0
2019-05-16 12:40:00,63.66,63.67,63.62,63.67,4247.0,57.984,57.9931,57.9476,57.9931,4247.0
2019-05-16 12:45:00,63.66,63.69,63.64,63.69,4090.0,57.984,58.0114,57.9658,58.0114,4090.0
2019-05-16 12:50:00,63.69,63.69,63.55,63.58,17023.0,58.0114,58.0114,57.8838,57.9112,17023.0
2019-05-16 12:55:00,63.6,63.65,63.58,63.61,3726.0,57.9294,57.9749,57.9112,57.9385,3726.0
2019-05-16 13:00:00,63.61,63.7,63.6,63.62,9455.0,57.9385,58.0205,57.9294,57.9476,9455.0
2019-05-16 13:05:00,63.62,63.66,63.59,63.63,4277.0,57.9476,57.984,57.9203,57.9567,4277.0
2019-05-16 13:10:00,63.63,63.73,63.63,63.69,9609.0,57.9567,58.0478,57.9567,58.0114,9609.0
2019-05-16 13:15:00,63.69,63.8,63.67,63.79,12132.0,58.0114,58.1115,57.9931,58.1024,12132.0
2019-05-16 13:20:00,63.8,63.8,63.69,63.7,9165.0,58.1115,58.1115,58.0114,58.0205,9165.0
2019-05-16 13:25:00,63.71,63.76,63.68,63.73,11301.0,58.0296,58.0751,58.0022,58.0478,11301.0
2019-05-16 13:30:00,63.73,63.78,63.66,63.75,9052.0,58.0478,58.0933,57.984,58.066,9052.0
2019-05-16 13:35:00,63.76,63.76,63.69,63.7,9487.0,58.0751,58.0751,58.0114,58.0205,9487.0
2019-05-16 13:40:00,63.67,63.68,63.62,63.64,11232.0,57.9931,58.0022,57.9476,57.9658,11232.0
2019-05-16 13:45:00,63.64,63.67,63.6,63.62,12600.0,57.9658,57.9931,57.9294,57.9476,12600.0
2019-05-16 13:50:00,63.6,63.62,63.55,63.6,18418.0,57.9294,57.9476,57.8838,57.9294,18418.0
2019-05-16 13:55:00,63.59,63.64,63.58,63.59,7861.0,57.9203,57.9658,57.9112,57.9203,7861.0
2019-05-16 14:00:00,63.59,63.66,63.57,63.6,8139.0,57.9203,57.984,57.9021,57.9294,8139.0
2019-05-16 14:05:00,63.62,63.66,63.62,63.63,11082.0,57.9476,57.984,57.9476,57.9567,11082.0
2019-05-16 14:10:00,63.62,63.69,63.6,63.69,7720.0,57.9476,58.0114,57.9294,58.0114,7720.0
2019-05-16 14:15:00,63.69,63.74,63.69,63.73,6604.0,58.0114,58.0569,58.0114,58.0478,6604.0
2019-05-16 14:20:00,63.72,63.77,63.65,63.77,15094.0,58.0387,58.0842,57.9749,58.0842,15094.0
2019-05-16 14:25:00,63.77,63.82,63.77,63.81,8476.0,58.0842,58.1298,58.0842,58.1207,8476.0
2019-05-16 14:30:00,63.81,63.84,63.78,63.82,18860.0,58.1207,58.148,58.0933,58.1298,18860.0
2019-05-16 14:35:00,63.82,63.82,63.74,63.78,12794.0,58.1298,58.1298,58.0569,58.0933,12794.0
2019-05-16 14:40:00,63.79,63.79,63.73,63.75,9311.0,58.1024,58.1024,58.0478,58.066,9311.0
2019-05-16 14:45:00,63.76,63.78,63.75,63.76,8874.0,58.0751,58.0933,58.066,58.0751,8874.0
2019-05-16 14:50:00,63.74,63.75,63.63,63.63,10954.0,58.0569,58.066,57.9567,57.9567,10954.0
2019-05-16 14:55:00,63.61,63.66,63.6,63.64,24091.0,57.9385,57.984,57.9294,57.9658,24091.0
2019-05-16 15:00:00,63.64,63.64,63.56,63.57,14495.0,57.9658,57.9658,57.8929,57.9021,14495.0
2019-05-16 15:05:00,63.57,63.6,63.48,63.5,22828.0,57.9021,57.9294,57.8201,57.8383,22828.0
2019-05-16 15:10:00,63.49,63.54,63.45,63.48,12553.0,57.8292,57.8747,57.7928,57.8201,12553.0
2019-05-16 15:15:00,63.48,63.48,63.38,63.4,21757.0,57.8201,57.8201,57.729,57.7472,21757.0
2019-05-16 15:20:00,63.41,63.5,63.41,63.49,63850.0,57.7563,57.8383,57.7563,57.8292,63850.0
2019-05-16 15:25:00,63.5,63.51,63.43,63.47,35630.0,57.8383,57.8474,57.7745,57.811,35630.0
2019-05-16 15:30:00,63.47,63.47,63.36,63.42,29939.0,57.811,57.811,57.7108,57.7654,29939.0
2019-05-16 15:35:00,63.42,63.45,63.36,63.36,29149.0,57.7654,57.7928,57.7108,57.7108,29149.0
2019-05-16 15:40:00,63.37,63.38,63.29,63.36,25007.0,57.7199,57.729,57.647,57.7108,25007.0
2019-05-16 15:45:00,63.35,63.39,63.28,63.29,39169.0,57.7017,57.7381,57.6379,57.647,39169.0
2019-05-16 15:50:00,63.29,63.29,63.22,63.26,67287.0,57.647,57.647,57.5833,57.6197,67287.0
2019-05-16 15:55:00,63.26,63.46,63.25,63.37,158831.0,57.6197,57.8019,57.6106,57.7199,158831.0
2019-05-17 09:30:00,62.61,62.64,62.26,62.63,47406.0,57.0276,57.055,56.7089,57.0459,47406.0
2019-05-17 09:35:00,62.56,62.82,62.53,62.77,17703.0,56.9821,57.2189,56.9548,57.1734,17703.0
2019-05-17 09:40:00,62.75,62.8,62.6,62.61,14926.0,57.1552,57.2007,57.0185,57.0276,14926.0
2019-05-17 09:45:00,62.66,62.91,62.65,62.78,13183.0,57.0732,57.3009,57.0641,57.1825,13183.0
2019-05-17 09:50:00,62.78,62.82,62.48,62.48,27655.0,57.1825,57.2189,56.9092,56.9092,27655.0
2019-05-17 09:55:00,62.5,62.55,62.37,62.42,104010.0,56.9275,56.973,56.809,56.8546,104010.0
2019-05-17 10:00:00,62.43,62.52,62.29,62.29,38733.0,56.8637,56.9457,56.7362,56.7362,38733.0
2019-05-17 10:05:00,62.3,62.33,62.12,62.15,46464.0,56.7453,56.7726,56.5813,56.6087,46464.0
2019-05-17 10:10:00,62.14,62.26,62.05,62.06,84142.0,56.5996,56.7089,56.5176,56.5267,84142.0
2019-05-17 10:15:00,62.06,62.3,62.03,62.3,45755.0,56.5267,56.7453,56.4994,56.7453,45755.0
2019-05-17 10:20:00,62.3,62.43,62.28,62.39,20297.0,56.7453,56.8637,56.7271,56.8273,20297.0
2019-05-17 10:25:00,62.38,62.39,62.26,62.26,25283.0,56.8182,56.8273,56.7089,56.7089,25283.0
2019-05-17 10:30:00,62.25,62.29,62.1,62.11,33262.0,56.6997,56.7362,56.5631,56.5722,33262.0
2019-05-17 10:35:00,62.1,62.12,62.01,62.1,35616.0,56.5631,56.5813,56.4811,56.5631,35616.0
2019-05-17 10:40:00,62.12,62.18,62.04,62.14,41018.0,56.5813,56.636,56.5085,56.5996,41018.0
2019-05-17 10:45:00,62.16,62.24,62.06,62.21,26256.0,56.6178,56.6906,56.5267,56.6633,26256.0
2019-05-17 10:50:00,62.2,62.32,62.2,62.32,33062.0,56.6542,56.7635,56.6542,56.7635,33062.0
2019-05-17 10:55:00,62.31,62.41,62.24,62.25,38483.0,56.7544,56.8455,56.6906,56.6997,38483.0
2019-05-17 11:00:00,62.26,62.37,62.26,62.31,35943.0,56.7089,56.809,56.7089,56.7544,35943.0
2019-05-17 11:05:00,62.31,62.39,62.28,62.3,38764.0,56.7544,56.8273,56.7271,56.7453,38764.0
2019-05-17 11:10:00,62.31,62.37,62.26,62.3,43796.0,56.7544,56.809,56.7089,56.7453,43796.0
2019-05-17 11:15:00,62.3,62.31,62.12,62.15,72651.0,56.7453,56.7544,56.5813,56.6087,72651.0
2019-05-17 11:20:00,62.13,62.15,61.98,62.04,90836.0,56.5904,56.6087,56.4538,56.5085,90836.0
2019-05-17 11:25:00,62.03,62.04,61.92,61.97,29586.0,56.4994,56.5085,56.3992,56.4447,29586.0
2019-05-17 11:30:00,61.97,61.99,61.89,61.91,35083.0,56.4447,56.4629,56.3718,56.3901,35083.0
2019-05-17 11:35:00,61.91,61.96,61.7,61.7,91942.0,56.3901,56.4356,56.1988,56.1988,91942.0
2019-05-17 11:40:00,61.69,61.72,61.6,61.63,64356.0,56.1897,56.217,56.1077,56.135,64356.0
2019-05-17 11:45:00,61.64,61.75,61.44,61.46,41390.0,56.1441,56.2443,55.962,55.9802,41390.0
2019-05-17 11:50:00,61.44,61.46,61.32,61.45,94065.0,55.962,55.9802,55.8527,55.9711,94065.0
2019-05-17 11:55:00,61.47,61.59,61.46,61.57,115964.0,55.9893,56.0986,55.9802,56.0804,115964.0
2019-05-17 12:00:00,61.58,61.59,61.46,61.56,120095.0,56.0895,56.0986,55.9802,56.0713,120095.0
2019-05-17 12:05:00,61.55,61.56,61.31,61.34,43423.0,56.0622,56.0713,55.8436,55.8709,43423.0
2019-05-17 12:10:00,61.34,61.36,61.25,61.26,47687.0,55.8709,55.8891,55.7889,55.798,47687.0
2019-05-17 12:15:00,61.25,61.44,61.16,61.22,248049.0,55.7889,55.962,55.7069,55.7616,248049.0
2019-05-17 12:20:00,61.23,61.35,61.17,61.33,47038.0,55.7707,55.88,55.716,55.8618,47038.0
2019-05-17 12:25:00,61.35,61.35,61.11,61.15,34860.0,55.88,55.88,55.6614,55.6978,34860.0
2019-05-17 12:30:00,61.16,61.19,61.1,61.18,33579.0,55.7069,55.7343,55.6523,55.7251,33579.0
2019-05-17 12:35:00,61.2,61.29,61.18,61.28,11512.0,55.7434,55.8253,55.7251,55.8162,11512.0
2019-05-17 12:40:00,61.29,61.4,61.26,61.32,18682.0,55.8253,55.9255,55.798,55.8527,18682.0
2019-05-17 12:45:00,61.32,61.39,61.3,61.34,50711.0,55.8527,55.9164,55.8344,55.8709,50711.0
2019-05-17 12:50:00,61.34,61.37,61.24,61.36,21767.0,55.8709,55.8982,55.7798,55.8891,21767.0
2019-05-17 12:55:00,61.35,61.35,61.27,61.28,53519.0,55.88,55.88,55.8071,55.8162,53519.0
2019-05-17 13:00:00,61.27,61.31,61.2,61.28,22174.0,55.8071,55.8436,55.7434,55.8162,22174.0
2019-05-17 13:05:00,61.29,61.33,61.28,61.32,19386.0,55.8253,55.8618,55.8162,55.8527,19386.0
2019-05-17 13:10:00,61.32,61.33,61.27,61.3,13078.0,55.8527,55.8618,55.8071,55.8344,13078.0
2019-05-17 13:15:00,61.3,61.39,61.3,61.37,36036.0,55.8344,55.9164,55.8344,55.8982,36036.0
2019-05-17 13:20:00,61.37,61.41,61.35,61.4,51012.0,55.8982,55.9346,55.88,55.9255,51012.0
2019-05-17 13:25:00,61.4,61.4,61.31,61.31,20549.0,55.9255,55.9255,55.8436,55.8436,20549.0
2019-05-17 13:30:00,61.32,61.36,61.29,61.33,55948.0,55.8527,55.8891,55.8253,55.8618,55948.0
2019-05-17 13:35:00,61.35,61.39,61.34,61.35,21025.0,55.88,55.9164,55.8709,55.88,21025.0
2019-05-17 13:40:00,61.35,61.37,61.18,61.19,28109.0,55.88,55.8982,55.7251,55.7343,28109.0
2019-05-17 13:45:00,61.18,61.2,61.12,61.16,43496.0,55.7251,55.7434,55.6705,55.7069,43496.0
2019-05-17 13:50:00,61.16,61.16,61.11,61.15,30657.0,55.7069,55.7069,55.6614,55.6978,30657.0
2019-05-17 13:55:00,61.14,61.14,60.93,60.98,94921.0,55.6887,55.6887,55.4974,55.543,94921.0
2019-05-17 14:00:00,60.98,61.04,60.94,60.96,30833.0,55.543,55.5976,55.5065,55.5248,30833.0
2019-05-17 14:05:00,60.97,60.97,60.92,60.94,138446.0,55.5339,55.5339,55.4883,55.5065,138446.0
2019-05-17 14:10:00,60.94,61.08,60.91,61.07,39552.0,55.5065,55.6341,55.4792,55.625,39552.0
2019-05-17 14:15:00,61.07,61.08,61.05,61.05,16130.0,55.625,55.6341,55.6067,55.6067,16130.0
2019-05-17 14:20:00,61.04,61.16,61.03,61.15,24109.0,55.5976,55.7069,55.5885,55.6978,24109.0
2019-05-17 14:25:00,61.15,61.18,61.13,61.14,19777.0,55.6978,55.7251,55.6796,55.6887,19777.0
2019-05-17 14:30:00,61.14,61.16,61.1,61.14,13046.0,55.6887,55.7069,55.6523,55.6887,13046.0
2019-05-17 14:35:00,61.15,61.35,61.14,61.32,28575.0,55.6978,55.88,55.6887,55.8527,28575.0
2019-05-17 14:40:00,61.35,61.35,61.13,61.18,28478.0,55.88,55.88,55.6796,55.7251,28478.0
2019-05-17 14:45:00,61.19,61.22,61.15,61.17,44596.0,55.7343,55.7616,55.6978,55.716,44596.0
2019-05-17 14:50:00,61.19,61.25,61.16,61.18,46192.0,55.7343,55.7889,55.7069,55.7251,46192.0
2019-05-17 14:55:00,61.18,61.22,61.14,61.19,47061.0,55.7251,55.7616,55.6887,55.7343,47061.0
2019-05-17 15:00:00,61.18,61.22,60.87,60.87,78857.0,55.7251,55.7616,55.4428,55.4428,78857.0
2019-05-17 15:05:00,60.87,60.9,60.64,60.65,73904.0,55.4428,55.4701,55.2333,55.2424,73904.0
2019-05-17 15:10:00,60.66,60.73,60.6,60.69,59794.0,55.2515,55.3153,55.1969,55.2788,59794.0
2019-05-17 15:15:00,60.69,60.73,60.54,60.56,74718.0,55.2788,55.3153,55.1422,55.1604,74718.0
2019-05-17 15:20:00,60.55,60.63,60.49,60.62,121004.0,55.1513,55.2242,55.0967,55.2151,121004.0
2019-05-17 15:25:00,60.62,60.65,60.56,60.61,87355.0,55.2151,55.2424,55.1604,55.206,87355.0
2019-05-17 15:30:00,60.6,60.6,60.38,60.43,133786.0,55.1969,55.1969,54.9965,55.042,133786.0
2019-05-17 15:35:00,60.43,60.55,60.37,60.39,128518.0,55.042,55.1513,54.9874,55.0056,128518.0
2019-05-17 15:40:00,60.38,60.51,60.27,60.45,136332.0,54.9965,55.1149,54.8963,55.0602,136332.0
2019-05-17 15:45:00,60.46,60.5,60.34,60.39,127975.0,55.0693,55.1058,54.96,55.0056,127975.0
2019-05-17 15:50:00,60.39,60.39,60.29,60.29,145758.0,55.0056,55.0056,54.9145,54.9145,145758.0
2019-05-17 15:55:00,60.29,60.34,60.26,60.32,447070.0,54.9145,54.96,54.8872,54.9418,447070.0
2019-05-20 09:30:00,59.65,59.79,59.03,59.41,177504.0,54.3316,54.4591,53.7668,54.113,177504.0
2019-05-20 09:35:00,59.36,59.36,59.03,59.1,164998.0,54.0674,54.0674,53.7668,53.8306,164998.0
2019-05-20 09:40:00,59.1,59.27,58.95,59.07,139851.0,53.8306,53.9854,53.694,53.8033,139851.0
2019-05-20 09:45:00,59.08,59.17,58.84,58.96,100346.0,53.8124,53.8944,53.5938,53.7031,100346.0
2019-05-20 09:50:00,58.95,58.99,58.71,58.81,112257.0,53.694,53.7304,53.4754,53.5665,112257.0
2019-05-20 09:55:00,58.81,59.03,58.76,59.02,115189.0,53.5665,53.7668,53.5209,53.7577,115189.0
2019-05-20 10:00:00,59.02,59.12,58.85,58.92,122322.0,53.7577,53.8488,53.6029,53.6666,122322.0
2019-05-20 10:05:00,58.91,59.0,58.86,58.87,77763.0,53.6575,53.7395,53.612,53.6211,77763.0
2019-05-20 10:10:00,58.87,58.93,58.67,58.93,62496.0,53.6211,53.6758,53.4389,53.6758,62496.0
2019-05-20 10:15:00,58.91,58.92,58.68,58.73,80250.0,53.6575,53.6666,53.448,53.4936,80250.0
2019-05-20 10:20:00,58.71,58.79,58.68,58.69,45198.0,53.4754,53.5482,53.448,53.4572,45198.0
2019-05-20 10:25:00,58.69,58.77,58.54,58.55,77491.0,53.4572,53.53,53.3205,53.3296,77491.0
2019-05-20 10:30:00,58.54,58.56,58.39,58.55,144124.0,53.3205,53.3387,53.1839,53.3296,144124.0
2019-05-20 10:35:00,58.55,58.77,58.54,58.7,117360.0,53.3296,53.53,53.3205,53.4663,117360.0
2019-05-20 10:40:00,58.69,58.74,58.62,58.62,101783.0,53.4572,53.5027,53.3934,53.3934,101783.0
2019-05-20 10:45:00,58.63,58.65,58.51,58.52,42020.0,53.4025,53.4207,53.2932,53.3023,42020.0
2019-05-20 10:50:00,58.52,58.52,58.39,58.47,49266.0,53.3023,53.3023,53.1839,53.2568,49266.0
2019-05-20 10:55:00,58.47,58.48,58.39,58.39,50810.0,53.2568,53.2659,53.1839,53.1839,50810.0
2019-05-20 11:00:00,58.4,58.48,58.19,58.2,112272.0,53.193,53.2659,53.0017,53.0108,112272.0
2019-05-20 11:05:00,58.21,58.21,58.07,58.07,153764.0,53.02,53.02,52.8924,52.8924,153764.0
2019-05-20 11:10:00,58.07,58.07,57.92,57.99,340395.0,52.8924,52.8924,52.7558,52.8196,340395.0
2019-05-20 11:15:00,57.99,58.03,57.53,57.64,475050.0,52.8196,52.856,52.4006,52.5008,475050.0
2019-05-20 11:20:00,57.63,57.81,57.41,57.64,700746.0,52.4917,52.6556,52.2913,52.5008,700746.0
2019-05-20 11:25:00,57.63,58.17,57.61,58.11,465498.0,52.4917,52.9835,52.4734,52.9289,465498.0
2019-05-20 11:30:00,58.11,58.31,58.06,58.06,317414.0,52.9289,53.111,52.8833,52.8833,317414.0
2019-05-20 11:35:00,58.08,58.3,57.99,58.18,252250.0,52.9015,53.1019,52.8196,52.9926,252250.0
2019-05-20 11:40:00,58.17,58.31,58.14,58.23,61730.0,52.9835,53.111,52.9562,53.0382,61730.0
2019-05-20 11:45:00,58.23,58.46,58.23,58.36,38744.0,53.0382,53.2477,53.0382,53.1566,38744.0
2019-05-20 11:50:00,58.35,58.39,58.08,58.17,157028.0,53.1475,53.1839,52.9015,52.9835,157028.0
2019-05-20 11:55:00,58.18,58.21,57.9,57.9,107803.0,52.9926,53.02,52.7376,52.7376,107803.0
2019-05-20 12:00:00,57.89,58.18,57.79,58.18,47214.0,52.7285,52.9926,52.6374,52.9926,47214.0
2019-05-20 12:05:00,58.17,58.32,58.16,58.32,119399.0,52.9835,53.1201,52.9744,53.1201,119399.0
2019-05-20 12:10:00,58.33,58.45,58.3,58.45,33519.0,53.1293,53.2386,53.1019,53.2386,33519.0
2019-05-20 12:15:00,58.44,58.55,58.43,58.55,29507.0,53.2294,53.3296,53.2203,53.3296,29507.0
2019-05-20 12:20:00,58.53,58.63,58.5,58.6,34584.0,53.3114,53.4025,53.2841,53.3752,34584.0
2019-05-20 12:25:00,58.61,58.78,58.6,58.61,79901.0,53.3843,53.5391,53.3752,53.3843,79901.0
2019-05-20 12:30:00,58.61,58.63,58.51,58.52,27509.0,53.3843,53.4025,53.2932,53.3023,27509.0
2019-05-20 12:35:00,58.53,58.67,58.51,58.65,18070.0,53.3114,53.4389,53.2932,53.4207,18070.0
2019-05-20 12:40:00,58.65,58.67,58.55,58.62,16258.0,53.4207,53.4389,53.3296,53.3934,16258.0
2019-05-20 12:45:00,58.62,58.68,58.61,58.63,19047.0,53.3934,53.448,53.3843,53.4025,19047.0
2019-05-20 12:50:00,58.62,58.79,58.62,58.71,42664.0,53.3934,53.5482,53.3934,53.4754,42664.0
2019-05-20 12:55:00,58.71,58.77,58.29,58.37,129014.0,53.4754,53.53,53.0928,53.1657,129014.0
2019-05-20 13:00:00,58.36,58.55,58.25,58.54,27590.0,53.1566,53.3296,53.0564,53.3205,27590.0
2019-05-20 13:05:00,58.53,58.53,58.31,58.31,57555.0,53.3114,53.3114,53.111,53.111,57555.0
2019-05-20 13:10:00,58.32,58.47,58.31,58.42,31569.0,53.1201,53.2568,53.111,53.2112,31569.0
2019-05-20 13:15:00,58.43,58.53,58.42,58.46,55428.0,53.2203,53.3114,53.2112,53.2477,55428.0
2019-05-20 13:20:00,58.48,58.48,58.31,58.32,33644.0,53.2659,53.2659,53.111,53.1201,33644.0
2019-05-20 13:25:00,58.33,58.4,58.31,58.36,41284.0,53.1293,53.193,53.111,53.1566,41284.0
2019-05-20 13:30:00,58.35,58.37,58.34,58.35,21269.0,53.1475,53.1657,53.1384,53.1475,21269.0
2019-05-20 13:35:00,58.35,58.5,58.35,58.48,71565.0,53.1475,53.2841,53.1475,53.2659,71565.0
2019-05-20 13:40:00,58.48,58.5,58.39,58.45,171582.0,53.2659,53.2841,53.1839,53.2386,171582.0
2019-05-20 13:45:00,58.45,58.51,58.36,58.47,56289.0,53.2386,53.2932,53.1566,53.2568,56289.0
2019-05-20 13:50:00,58.47,58.5,58.42,58.45,58205.0,53.2568,53.2841,53.2112,53.2386,58205.0
2019-05-20 13:55:00,58.46,58.53,58.42,58.51,77388.0,53.2477,53.3114,53.2112,53.2932,77388.0
2019-05-20 14:00:00,58.51,58.56,58.48,58.5,83928.0,53.2932,53.3387,53.2659,53.2841,83928.0
2019-05-20 14:05:00,58.51,58.63,58.48,58.62,112038.0,53.2932,53.4025,53.2659,53.3934,112038.0
2019-05-20 14:10:00,58.62,58.76,58.53,58.54,155875.0,53.3934,53.5209,53.3114,53.3205,155875.0
2019-05-20 14:15:00,58.54,58.58,58.45,58.49,40961.0,53.3205,53.357,53.2386,53.275,40961.0
2019-05-20 14:20:00,58.48,58.65,58.47,58.6,32691.0,53.2659,53.4207,53.2568,53.3752,32691.0
2019-05-20 14:25:00,58.61,58.74,58.6,58.64,26019.0,53.3843,53.5027,53.3752,53.4116,26019.0
2019-05-20 14:30:00,58.64,58.69,58.61,58.63,26523.0,53.4116,53.4572,53.3843,53.4025,26523.0
2019-05-20 14:35:00,58.62,58.63,58.54,58.57,26525.0,53.3934,53.4025,53.3205,53.3479,26525.0
2019-05-20 14:40:00,58.57,58.7,58.56,58.68,30040.0,53.3479,53.4663,53.3387,53.448,30040.0
2019-05-20 14:45:00,58.68,58.68,58.42,58.43,41239.0,53.448,53.448,53.2112,53.2203,41239.0
2019-05-20 14:50:00,58.43,58.49,58.42,58.47,43211.0,53.2203,53.275,53.2112,53.2568,43211.0
2019-05-20 14:55:00,58.46,58.5,58.27,58.34,104439.0,53.2477,53.2841,53.0746,53.1384,104439.0
2019-05-20 15:00:00,58.35,58.37,58.21,58.28,66505.0,53.1475,53.1657,53.02,53.0837,66505.0
2019-05-20 15:05:00,58.28,58.38,58.23,58.33,63182.0,53.0837,53.1748,53.0382,53.1293,63182.0
2019-05-20 15:10:00,58.33,58.34,58.21,58.28,58531.0,53.1293,53.1384,53.02,53.0837,58531.0
2019-05-20 15:15:00,58.28,58.42,58.24,58.37,66602.0,53.0837,53.2112,53.0473,53.1657,66602.0
2019-05-20 15:20:00,58.37,58.42,58.33,58.35,53687.0,53.1657,53.2112,53.1293,53.1475,53687.0
2019-05-20 15:25:00,58.34,58.41,58.31,58.39,99330.0,53.1384,53.2021,53.111,53.1839,99330.0
2019-05-20 15:30:00,58.38,58.4,58.33,58.37,74995.0,53.1748,53.193,53.1293,53.1657,74995.0
2019-05-20 15:35:00,58.37,58.59,58.36,58.49,142271.0,53.1657,53.3661,53.1566,53.275,142271.0
2019-05-20 15:40:00,58.49,58.64,58.45,58.63,106196.0,53.275,53.4116,53.2386,53.4025,106196.0
2019-05-20 15:45:00,58.63,59.13,58.53,59.03,406204.0,53.4025,53.8579,53.3114,53.7668,406204.0
2019-05-20 15:50:00,59.03,59.39,58.9,59.38,307100.0,53.7668,54.0947,53.6484,54.0856,307100.0
2019-05-20 15:55:00,59.38,59.41,59.15,59.21,590152.0,54.0856,54.113,53.8761,53.9308,590152.0
2019-05-21 09:30:00,59.6,59.99,59.49,59.68,69569.0,54.286,54.6412,54.1858,54.3589,69569.0
2019-05-21 09:35:00,59.68,59.68,59.33,59.38,40933.0,54.3589,54.3589,54.0401,54.0856,40933.0
2019-05-21 09:40:00,59.43,59.5,59.28,59.36,34094.0,54.1312,54.1949,53.9946,54.0674,34094.0
2019-05-21 09:45:00,59.39,59.39,59.18,59.23,62434.0,54.0947,54.0947,53.9035,53.949,62434.0
2019-05-21 09:50:00,59.22,59.52,59.2,59.46,54727.0,53.9399,54.2132,53.9217,54.1585,54727.0
2019-05-21 09:55:00,59.47,59.52,59.34,59.38,19771.0,54.1676,54.2132,54.0492,54.0856,19771.0
2019-05-21 10:00:00,59.35,59.46,59.33,59.44,40845.0,54.0583,54.1585,54.0401,54.1403,40845.0
2019-05-21 10:05:00,59.42,59.49,59.36,59.39,30067.0,54.1221,54.1858,54.0674,54.0947,30067.0
2019-05-21 10:10:00,59.4,59.44,59.25,59.3,21846.0,54.1039,54.1403,53.9672,54.0128,21846.0
2019-05-21 10:15:00,59.3,59.33,59.22,59.31,21796.0,54.0128,54.0401,53.9399,54.0219,21796.0
2019-05-21 10:20:00,59.3,59.4,59.28,59.32,31641.0,54.0128,54.1039,53.9946,54.031,31641.0
2019-05-21 10:25:00,59.32,59.37,59.29,59.36,38246.0,54.031,54.0765,54.0037,54.0674,38246.0
2019-05-21 10:30:00,59.36,59.44,59.3,59.44,36456.0,54.0674,54.1403,54.0128,54.1403,36456.0
2019-05-21 10:35:00,59.43,59.46,59.29,59.35,39760.0,54.1312,54.1585,54.0037,54.0583,39760.0
2019-05-21 10:40:00,59.36,59.38,59.24,59.32,44029.0,54.0674,54.0856,53.9581,54.031,44029.0
2019-05-21 10:45:00,59.34,59.39,59.24,59.25,19794.0,54.0492,54.0947,53.9581,53.9672,19794.0
2019-05-21 10:50:00,59.26,59.37,59.21,59.31,26938.0,53.9763,54.0765,53.9308,54.0219,26938.0
2019-05-21 10:55:00,59.31,59.44,59.3,59.31,26172.0,54.0219,54.1403,54.0128,54.0219,26172.0
2019-05-21 11:00:00,59.31,59.43,59.18,59.21,43805.0,54.0219,54.1312,53.9035,53.9308,43805.0
2019-05-21 11:05:00,59.21,59.26,59.11,59.17,38461.0,53.9308,53.9763,53.8397,53.8944,38461.0
2019-05-21 11:10:00,59.16,59.21,59.04,59.1,44495.0,53.8853,53.9308,53.7759,53.8306,44495.0
2019-05-21 11:15:00,59.1,59.14,58.92,58.94,63247.0,53.8306,53.867,53.6666,53.6849,63247.0
2019-05-21 11:20:00,58.94,58.96,58.85,58.9,48596.0,53.6849,53.7031,53.6029,53.6484,48596.0
2019-05-21 11:25:00,58.9,59.0,58.89,58.99,53461.0,53.6484,53.7395,53.6393,53.7304,53461.0
2019-05-21 11:30:00,59.0,59.03,58.95,58.98,33485.0,53.7395,53.7668,53.694,53.7213,33485.0
2019-05-21 11:35:00,58.99,59.13,58.97,59.1,20692.0,53.7304,53.8579,53.7122,53.8306,20692.0
2019-05-21 11:40:00,59.11,59.14,59.0,59.07,33554.0,53.8397,53.867,53.7395,53.8033,33554.0
2019-05-21 11:45:00,59.07,59.13,59.04,59.07,12266.0,53.8033,53.8579,53.7759,53.8033,12266.0
2019-05-21 11:50:00,59.07,59.07,58.98,59.01,29562.0,53.8033,53.8033,53.7213,53.7486,29562.0
2019-05-21 11:55:00,59.0,59.04,58.97,59.01,11928.0,53.7395,53.7759,53.7122,53.7486,11928.0
2019-05-21 12:00:00,59.02,59.14,59.0,59.01,65372.0,53.7577,53.867,53.7395,53.7486,65372.0
2019-05-21 12:05:00,59.01,59.04,58.99,59.0,11683.0,53.7486,53.7759,53.7304,53.7395,11683.0
2019-05-21 12:10:00,59.0,59.0,58.88,58.93,58344.0,53.7395,53.7395,53.6302,53.6758,58344.0
2019-05-21 12:15:00,58.92,58.99,58.89,58.94,18418.0,53.6666,53.7304,53.6393,53.6849,18418.0
2019-05-21 12:20:00,58.95,59.0,58.92,58.92,24014.0,53.694,53.7395,53.6666,53.6666,24014.0
2019-05-21 12:25:00,58.92,58.99,58.91,58.98,32690.0,53.6666,53.7304,53.6575,53.7213,32690.0
2019-05-21 12:30:00,58.99,59.0,58.88,58.89,57745.0,53.7304,53.7395,53.6302,53.6393,57745.0
2019-05-21 12:35:00,58.89,58.94,58.86,58.94,17373.0,53.6393,53.6849,53.612,53.6849,17373.0
2019-05-21 12:40:00,58.95,58.99,58.88,58.98,49763.0,53.694,53.7304,53.6302,53.7213,49763.0
2019-05-21 12:45:00,58.98,58.99,58.9,58.94,65060.0,53.7213,53.7304,53.6484,53.6849,65060.0
2019-05-21 12:50:00,58.94,59.0,58.88,58.9,54807.0,53.6849,53.7395,53.6302,53.6484,54807.0
2019-05-21 12:55:00,58.92,58.92,58.76,58.82,37879.0,53.6666,53.6666,53.5209,53.5756,37879.0
2019-05-21 13:00:00,58.83,58.93,58.77,58.86,28583.0,53.5847,53.6758,53.53,53.612,28583.0
2019-05-21 13:05:00,58.86,58.88,58.83,58.84,16934.0,53.612,53.6302,53.5847,53.5938,16934.0
2019-05-21 13:10:00,58.83,58.88,58.79,58.86,23908.0,53.5847,53.6302,53.5482,53.612,23908.0
2019-05-21 13:15:00,58.86,58.87,58.83,58.85,19304.0,53.612,53.6211,53.5847,53.6029,19304.0
2019-05-21 13:20:00,58.85,58.94,58.83,58.88,22599.0,53.6029,53.6849,53.5847,53.6302,22599.0
2019-05-21 13:25:00,58.87,58.95,58.84,58.93,12356.0,53.6211,53.694,53.5938,53.6758,12356.0
2019-05-21 13:30:00,58.91,58.99,58.9,58.95,14983.0,53.6575,53.7304,53.6484,53.694,14983.0
2019-05-21 13:35:00,58.95,58.99,58.87,58.95,51472.0,53.694,53.7304,53.6211,53.694,51472.0
2019-05-21 13:40:00,58.94,58.98,58.89,58.95,63230.0,53.6849,53.7213,53.6393,53.694,63230.0
2019-05-21 13:45:00,58.94,58.94,58.87,58.89,42498.0,53.6849,53.6849,53.6211,53.6393,42498.0
2019-05-21 13:50:00,58.89,58.91,58.85,58.9,46130.0,53.6393,53.6575,53.6029,53.6484,46130.0
2019-05-21 13:55:00,58.9,58.93,58.87,58.93,35104.0,53.6484,53.6758,53.6211,53.6758,35104.0
2019-05-21 14:00:00,58.91,59.0,58.89,58.96,125840.0,53.6575,53.7395,53.6393,53.7031,125840.0
2019-05-21 14:05:00,58.99,59.01,58.94,58.95,27897.0,53.7304,53.7486,53.6849,53.694,27897.0
2019-05-21 14:10:00,58.98,59.09,58.95,58.99,22749.0,53.7213,53.8215,53.694,53.7304,22749.0
2019-05-21 14:15:00,59.0,59.09,58.99,59.09,39377.0,53.7395,53.8215,53.7304,53.8215,39377.0
2019-05-21 14:20:00,59.09,59.12,58.98,58.98,22594.0,53.8215,53.8488,53.7213,53.7213,22594.0
2019-05-21 14:25:00,58.98,59.05,58.9,59.05,88276.0,53.7213,53.7851,53.6484,53.7851,88276.0
2019-05-21 14:30:00,59.05,59.05,58.89,58.9,72124.0,53.7851,53.7851,53.6393,53.6484,72124.0
2019-05-21 14:35:00,58.89,58.94,58.86,58.94,23805.0,53.6393,53.6849,53.612,53.6849,23805.0
2019-05-21 14:40:00,58.94,58.94,58.85,58.89,39076.0,53.6849,53.6849,53.6029,53.6393,39076.0
2019-05-21 14:45:00,58.9,58.96,58.9,58.94,20099.0,53.6484,53.7031,53.6484,53.6849,20099.0
2019-05-21 14:50:00,58.91,58.93,58.85,58.87,27072.0,53.6575,53.6758,53.6029,53.6211,27072.0
2019-05-21 14:55:00,58.86,58.95,58.85,58.95,24719.0,53.612,53.694,53.6029,53.694,24719.0
2019-05-21 15:00:00,58.93,58.93,58.79,58.83,45554.0,53.6758,53.6758,53.5482,53.5847,45554.0
2019-05-21 15:05:00,58.83,58.93,58.82,58.87,18116.0,53.5847,53.6758,53.5756,53.6211,18116.0
2019-05-21 15:10:00,58.88,58.9,58.83,58.84,31308.0,53.6302,53.6484,53.5847,53.5938,31308.0
2019-05-21 15:15:00,58.83,58.86,58.78,58.84,29713.0,53.5847,53.612,53.5391,53.5938,29713.0
2019-05-21 15:20:00,58.82,58.83,58.77,58.79,26439.0,53.5756,53.5847,53.53,53.5482,26439.0
2019-05-21 15:25:00,58.79,58.88,58.72,58.86,82637.0,53.5482,53.6302,53.4845,53.612,82637.0
2019-05-21 15:30:00,58.86,58.95,58.85,58.87,68529.0,53.612,53.694,53.6029,53.6211,68529.0
2019-05-21 15:35:00,58.85,58.92,58.84,58.86,64410.0,53.6029,53.6666,53.5938,53.612,64410.0
2019-05-21 15:40:00,58.85,58.87,58.69,58.76,129774.0,53.6029,53.6211,53.4572,53.5209,129774.0
2019-05-21 15:45:00,58.77,58.8,58.69,58.73,157122.0,53.53,53.5573,53.4572,53.4936,157122.0
2019-05-21 15:50:00,58.73,58.77,58.67,58.69,160888.0,53.4936,53.53,53.4389,53.4572,160888.0
2019-05-21 15:55:00,58.68,58.73,58.58,58.71,379870.0,53.448,53.4936,53.357,53.4754,379870.0
2019-05-22 09:30:00,58.46,58.5,58.25,58.4,378691.0,53.2477,53.2841,53.0564,53.193,378691.0
2019-05-22 09:35:00,58.35,58.48,58.12,58.36,62943.0,53.1475,53.2659,52.938,53.1566,62943.0
2019-05-22 09:40:00,58.41,58.42,58.21,58.34,45524.0,53.2021,53.2112,53.02,53.1384,45524.0
2019-05-22 09:45:00,58.34,58.59,58.33,58.52,37409.0,53.1384,53.3661,53.1293,53.3023,37409.0
2019-05-22 09:50:00,58.5,58.86,58.39,58.82,31443.0,53.2841,53.612,53.1839,53.5756,31443.0
2019-05-22 09:55:00,58.81,58.91,58.77,58.9,54751.0,53.5665,53.6575,53.53,53.6484,54751.0
2019-05-22 10:00:00,58.9,58.91,58.79,58.79,30983.0,53.6484,53.6575,53.5482,53.5482,30983.0
2019-05-22 10:05:00,58.78,58.78,58.6,58.63,28322.0,53.5391,53.5391,53.3752,53.4025,28322.0
2019-05-22 10:10:00,58.63,58.63,58.4,58.5,25266.0,53.4025,53.4025,53.193,53.2841,25266.0
2019-05-22 10:15:00,58.48,58.97,58.48,58.95,85290.0,53.2659,53.7122,53.2659,53.694,85290.0
2019-05-22 10:20:00,58.97,59.03,58.81,58.91,42510.0,53.7122,53.7668,53.5665,53.6575,42510.0
2019-05-22 10:25:00,58.93,59.15,58.93,59.05,32168.0,53.6758,53.8761,53.6758,53.7851,32168.0
2019-05-22 10:30:00,59.01,59.04,58.88,58.92,14039.0,53.7486,53.7759,53.6302,53.6666,14039.0
2019-05-22 10:35:00,58.96,58.98,58.72,58.78,25878.0,53.7031,53.7213,53.4845,53.5391,25878.0
2019-05-22 10:40:00,58.78,58.78,58.63,58.65,55576.0,53.5391,53.5391,53.4025,53.4207,55576.0
2019-05-22 10:45:00,58.65,58.75,58.64,58.73,25097.0,53.4207,53.5118,53.4116,53.4936,25097.0
2019-05-22 10:50:00,58.76,58.81,58.72,58.77,29699.0,53.5209,53.5665,53.4845,53.53,29699.0
2019-05-22 10:55:00,58.79,58.79,58.55,58.62,15590.0,53.5482,53.5482,53.3296,53.3934,15590.0
2019-05-22 11:00:00,58.62,58.62,58.54,58.6,42270.0,53.3934,53.3934,53.3205,53.3752,42270.0
2019-05-22 11:05:00,58.62,58.67,58.57,58.63,37190.0,53.3934,53.4389,53.3479,53.4025,37190.0
2019-05-22 11:10:00,58.63,58.76,58.63,58.76,32852.0,53.4025,53.5209,53.4025,53.5209,32852.0
2019-05-22 11:15:00,58.75,58.79,58.57,58.57,54867.0,53.5118,53.5482,53.3479,53.3479,54867.0
2019-05-22 11:20:00,58.59,58.64,58.55,58.63,16624.0,53.3661,53.4116,53.3296,53.4025,16624.0
2019-05-22 11:25:00,58.64,58.75,58.64,58.66,22357.0,53.4116,53.5118,53.4116,53.4298,22357.0
2019-05-22 11:30:00,58.65,58.74,58.63,58.64,40330.0,53.4207,53.5027,53.4025,53.4116,40330.0
2019-05-22 11:35:00,58.64,58.74,58.58,58.73,23846.0,53.4116,53.5027,53.357,53.4936,23846.0
2019-05-22 11:40:00,58.73,58.73,58.55,58.64,23714.0,53.4936,53.4936,53.3296,53.4116,23714.0
2019-05-22 11:45:00,58.66,58.72,58.6,58.71,25046.0,53.4298,53.4845,53.3752,53.4754,25046.0
2019-05-22 11:50:00,58.7,58.75,58.58,58.63,14398.0,53.4663,53.5118,53.357,53.4025,14398.0
2019-05-22 11:55:00,58.64,58.66,58.61,58.63,16336.0,53.4116,53.4298,53.3843,53.4025,16336.0
2019-05-22 12:00:00,58.65,58.7,58.63,58.64,12124.0,53.4207,53.4663,53.4025,53.4116,12124.0
2019-05-22 12:05:00,58.63,58.71,58.6,58.61,24715.0,53.4025,53.4754,53.3752,53.3843,24715.0
2019-05-22 12:10:00,58.6,58.66,58.59,58.61,104657.0,53.3752,53.4298,53.3661,53.3843,104657.0
2019-05-22 12:15:00,58.61,58.82,58.61,58.79,23594.0,53.3843,53.5756,53.3843,53.5482,23594.0
2019-05-22 12:20:00,58.78,58.81,58.73,58.76,13515.0,53.5391,53.5665,53.4936,53.5209,13515.0
2019-05-22 12:25:00,58.74,58.82,58.69,58.8,12674.0,53.5027,53.5756,53.4572,53.5573,12674.0
2019-05-22 12:30:00,58.8,58.82,58.74,58.76,10445.0,53.5573,53.5756,53.5027,53.5209,10445.0
2019-05-22 12:35:00,58.76,58.79,58.72,58.73,16315.0,53.5209,53.5482,53.4845,53.4936,16315.0
2019-05-22 12:40:00,58.72,58.73,58.69,58.72,33340.0,53.4845,53.4936,53.4572,53.4845,33340.0
2019-05-22 12:45:00,58.72,58.74,58.69,58.71,9743.0,53.4845,53.5027,53.4572,53.4754,9743.0
2019-05-22 12:50:00,58.72,58.73,58.67,58.68,10405.0,53.4845,53.4936,53.4389,53.448,10405.0
2019-05-22 12:55:00,58.68,58.69,58.58,58.59,12849.0,53.448,53.4572,53.357,53.3661,12849.0
2019-05-22 13:00:00,58.59,58.62,58.57,58.58,11430.0,53.3661,53.3934,53.3479,53.357,11430.0
2019-05-22 13:05:00,58.57,58.6,58.56,58.59,13094.0,53.3479,53.3752,53.3387,53.3661,13094.0
2019-05-22 13:10:00,58.57,58.57,58.52,58.55,56715.0,53.3479,53.3479,53.3023,53.3296,56715.0
2019-05-22 13:15:00,58.54,58.61,58.53,58.61,25012.0,53.3205,53.3843,53.3114,53.3843,25012.0
2019-05-22 13:20:00,58.62,58.62,58.48,58.54,25677.0,53.3934,53.3934,53.2659,53.3205,25677.0
2019-05-22 13:25:00,58.55,58.59,58.52,58.52,12357.0,53.3296,53.3661,53.3023,53.3023,12357.0
2019-05-22 13:30:00,58.51,58.55,58.51,58.55,10443.0,53.2932,53.3296,53.2932,53.3296,10443.0
2019-05-22 13:35:00,58.54,58.58,58.54,58.58,13745.0,53.3205,53.357,53.3205,53.357,13745.0
2019-05-22 13:40:00,58.57,58.74,58.57,58.73,36272.0,53.3479,53.5027,53.3479,53.4936,36272.0
2019-05-22 13:45:00,58.72,58.74,58.66,58.74,37087.0,53.4845,53.5027,53.4298,53.5027,37087.0
2019-05-22 13:50:00,58.73,58.75,58.67,58.71,12940.0,53.4936,53.5118,53.4389,53.4754,12940.0
2019-05-22 13:55:00,58.72,58.73,58.67,58.72,32288.0,53.4845,53.4936,53.4389,53.4845,32288.0
2019-05-22 14:00:00,58.72,58.74,58.68,58.68,14327.0,53.4845,53.5027,53.448,53.448,14327.0
2019-05-22 14:05:00,58.69,58.81,58.69,58.77,13981.0,53.4572,53.5665,53.4572,53.53,13981.0
2019-05-22 14:10:00,58.75,58.76,58.68,58.71,15536.0,53.5118,53.5209,53.448,53.4754,15536.0
2019-05-22 14:15:00,58.71,58.74,58.54,58.69,62730.0,53.4754,53.5027,53.3205,53.4572,62730.0
2019-05-22 14:20:00,58.7,58.72,58.63,58.65,10533.0,53.4663,53.4845,53.4025,53.4207,10533.0
2019-05-22 14:25:00,58.64,58.64,58.54,58.64,27369.0,53.4116,53.4116,53.3205,53.4116,27369.0
2019-05-22 14:30:00,58.65,58.7,58.57,58.62,56100.0,53.4207,53.4663,53.3479,53.3934,56100.0
2019-05-22 14:35:00,58.64,58.69,58.53,58.62,34407.0,53.4116,53.4572,53.3114,53.3934,34407.0
2019-05-22 14:40:00,58.6,58.69,58.58,58.65,25188.0,53.3752,53.4572,53.357,53.4207,25188.0
2019-05-22 14:45:00,58.64,58.75,58.64,58.64,19730.0,53.4116,53.5118,53.4116,53.4116,19730.0
2019-05-22 14:50:00,58.65,58.66,58.58,58.62,25975.0,53.4207,53.4298,53.357,53.3934,25975.0
2019-05-22 14:55:00,58.63,58.68,58.6,58.6,32167.0,53.4025,53.448,53.3752,53.3752,32167.0
2019-05-22 15:00:00,58.62,58.65,58.59,58.61,36780.0,53.3934,53.4207,53.3661,53.3843,36780.0
2019-05-22 15:05:00,58.62,58.63,58.6,58.63,20209.0,53.3934,53.4025,53.3752,53.4025,20209.0
2019-05-22 15:10:00,58.63,58.71,58.6,58.63,45896.0,53.4025,53.4754,53.3752,53.4025,45896.0
2019-05-22 15:15:00,58.63,58.68,58.6,58.61,36233.0,53.4025,53.448,53.3752,53.3843,36233.0
2019-05-22 15:20:00,58.63,58.67,58.59,58.67,57824.0,53.4025,53.4389,53.3661,53.4389,57824.0
2019-05-22 15:25:00,58.66,58.78,58.64,58.67,151371.0,53.4298,53.5391,53.4116,53.4389,151371.0
2019-05-22 15:30:00,58.66,58.71,58.65,58.67,46223.0,53.4298,53.4754,53.4207,53.4389,46223.0
2019-05-22 15:35:00,58.68,58.7,58.63,58.66,62276.0,53.448,53.4663,53.4025,53.4298,62276.0
2019-05-22 15:40:00,58.66,58.69,58.65,58.68,40026.0,53.4298,53.4572,53.4207,53.448,40026.0
2019-05-22 15:45:00,58.68,58.73,58.65,58.71,88940.0,53.448,53.4936,53.4207,53.4754,88940.0
2019-05-22 15:50:00,58.7,58.72,58.66,58.66,81511.0,53.4663,53.4845,53.4298,53.4298,81511.0
2019-05-22 15:55:00,58.65,58.73,58.59,58.6,205390.0,53.4207,53.4936,53.3661,53.3752,205390.0
2019-05-23 09:30:00,57.76,57.87,57.11,57.42,100301.0,52.6101,52.7103,52.018,52.3004,100301.0
2019-05-23 09:35:00,57.42,57.52,57.21,57.4,98696.0,52.3004,52.3915,52.1091,52.2822,98696.0
2019-05-23 09:40:00,57.37,57.43,56.86,56.86,132002.0,52.2548,52.3095,51.7903,51.7903,132002.0
2019-05-23 09:45:00,56.85,57.1,56.8,56.94,159461.0,51.7812,52.0089,51.7357,51.8632,159461.0
2019-05-23 09:50:00,56.95,57.06,56.79,56.84,162407.0,51.8723,51.9725,51.7266,51.7721,162407.0
2019-05-23 09:55:00,56.85,57.11,56.84,57.08,273274.0,51.7812,52.018,51.7721,51.9907,273274.0
2019-05-23 10:00:00,57.07,57.42,57.03,57.35,180270.0,51.9816,52.3004,51.9452,52.2366,180270.0
2019-05-23 10:05:00,57.35,57.37,57.17,57.25,67155.0,52.2366,52.2548,52.0727,52.1455,67155.0
2019-05-23 10:10:00,57.25,57.28,57.17,57.22,45113.0,52.1455,52.1729,52.0727,52.1182,45113.0
2019-05-23 10:15:00,57.23,57.28,57.04,57.09,56782.0,52.1273,52.1729,51.9543,51.9998,56782.0
2019-05-23 10:20:00,57.1,57.15,56.97,57.06,63487.0,52.0089,52.0545,51.8905,51.9725,63487.0
2019-05-23 10:25:00,57.06,57.22,56.96,57.22,55441.0,51.9725,52.1182,51.8814,52.1182,55441.0
2019-05-23 10:30:00,57.22,57.29,57.12,57.14,53985.0,52.1182,52.182,52.0271,52.0454,53985.0
2019-05-23 10:35:00,57.16,57.16,56.96,56.98,172311.0,52.0636,52.0636,51.8814,51.8996,172311.0
2019-05-23 10:40:00,56.99,57.03,56.86,56.9,169949.0,51.9087,51.9452,51.7903,51.8268,169949.0
2019-05-23 10:45:00,56.89,56.94,56.83,56.87,137762.0,51.8176,51.8632,51.763,51.7994,137762.0
2019-05-23 10:50:00,56.88,57.27,56.87,57.26,102743.0,51.8085,52.1638,51.7994,52.1547,102743.0
2019-05-23 10:55:00,57.27,57.29,57.18,57.27,31636.0,52.1638,52.182,52.0818,52.1638,31636.0
2019-05-23 11:00:00,57.28,57.34,57.2,57.23,44084.0,52.1729,52.2275,52.1,52.1273,44084.0
2019-05-23 11:05:00,57.23,57.34,57.23,57.32,27461.0,52.1273,52.2275,52.1273,52.2093,27461.0
2019-05-23 11:10:00,57.32,57.37,57.22,57.25,22149.0,52.2093,52.2548,52.1182,52.1455,22149.0
2019-05-23 11:15:00,57.24,57.39,57.23,57.37,22557.0,52.1364,52.2731,52.1273,52.2548,22557.0
2019-05-23 11:20:00,57.35,57.42,57.29,57.34,28242.0,52.2366,52.3004,52.182,52.2275,28242.0
2019-05-23 11:25:00,57.34,57.35,57.23,57.25,25688.0,52.2275,52.2366,52.1273,52.1455,25688.0
2019-05-23 11:30:00,57.23,57.32,57.22,57.24,23639.0,52.1273,52.2093,52.1182,52.1364,23639.0
2019-05-23 11:35:00,57.24,57.24,57.12,57.24,18993.0,52.1364,52.1364,52.0271,52.1364,18993.0
2019-05-23 11:40:00,57.24,57.24,57.14,57.18,17985.0,52.1364,52.1364,52.0454,52.0818,17985.0
2019-05-23 11:45:00,57.18,57.18,57.05,57.05,77326.0,52.0818,52.0818,51.9634,51.9634,77326.0
2019-05-23 11:50:00,57.06,57.08,56.93,56.94,21326.0,51.9725,51.9907,51.8541,51.8632,21326.0
2019-05-23 11:55:00,56.95,56.95,56.82,56.84,31336.0,51.8723,51.8723,51.7539,51.7721,31336.0
2019-05-23 12:00:00,56.84,56.86,56.7,56.79,30855.0,51.7721,51.7903,51.6446,51.7266,30855.0
2019-05-23 12:05:00,56.78,56.87,56.71,56.85,56667.0,51.7175,51.7994,51.6537,51.7812,56667.0
2019-05-23 12:10:00,56.85,56.95,56.78,56.82,75238.0,51.7812,51.8723,51.7175,51.7539,75238.0
2019-05-23 12:15:00,56.81,56.82,56.67,56.71,41479.0,51.7448,51.7539,51.6173,51.6537,41479.0
2019-05-23 12:20:00,56.73,56.73,56.61,56.65,25929.0,51.6719,51.6719,51.5626,51.599,25929.0
2019-05-23 12:25:00,56.67,56.76,56.67,56.75,19692.0,51.6173,51.6992,51.6173,51.6901,19692.0
2019-05-23 12:30:00,56.76,56.78,56.62,56.63,28350.0,51.6992,51.7175,51.5717,51.5808,28350.0
2019-05-23 12:35:00,56.64,56.73,56.61,56.72,21828.0,51.5899,51.6719,51.5626,51.6628,21828.0
2019-05-23 12:40:00,56.7,56.77,56.66,56.69,39825.0,51.6446,51.7083,51.6082,51.6355,39825.0
2019-05-23 12:45:00,56.69,56.72,56.53,56.6,46322.0,51.6355,51.6628,51.4897,51.5535,46322.0
2019-05-23 12:50:00,56.59,56.6,56.42,56.45,35332.0,51.5444,51.5535,51.3896,51.4169,35332.0
2019-05-23 12:55:00,56.46,56.51,56.36,56.37,21235.0,51.426,51.4715,51.3349,51.344,21235.0
2019-05-23 13:00:00,56.36,56.46,56.33,56.44,40674.0,51.3349,51.426,51.3076,51.4078,40674.0
2019-05-23 13:05:00,56.44,56.49,56.42,56.43,58783.0,51.4078,51.4533,51.3896,51.3987,58783.0
2019-05-23 13:10:00,56.42,56.44,56.29,56.29,43160.0,51.3896,51.4078,51.2711,51.2711,43160.0
2019-05-23 13:15:00,56.28,56.32,56.23,56.26,67551.0,51.262,51.2985,51.2165,51.2438,67551.0
2019-05-23 13:20:00,56.25,56.26,56.2,56.23,51402.0,51.2347,51.2438,51.1892,51.2165,51402.0
2019-05-23 13:25:00,56.22,56.4,56.21,56.36,32127.0,51.2074,51.3713,51.1983,51.3349,32127.0
2019-05-23 13:30:00,56.35,56.42,56.32,56.39,32680.0,51.3258,51.3896,51.2985,51.3622,32680.0
2019-05-23 13:35:00,56.39,56.56,56.37,56.55,25047.0,51.3622,51.5171,51.344,51.508,25047.0
2019-05-23 13:40:00,56.56,56.57,56.44,56.47,26436.0,51.5171,51.5262,51.4078,51.4351,26436.0
2019-05-23 13:45:00,56.46,56.5,56.41,56.41,27245.0,51.426,51.4624,51.3804,51.3804,27245.0
2019-05-23 13:50:00,56.4,56.41,56.3,56.35,32316.0,51.3713,51.3804,51.2802,51.3258,32316.0
2019-05-23 13:55:00,56.35,56.39,56.32,56.37,23905.0,51.3258,51.3622,51.2985,51.344,23905.0
2019-05-23 14:00:00,56.37,56.45,56.32,56.4,22513.0,51.344,51.4169,51.2985,51.3713,22513.0
2019-05-23 14:05:00,56.39,56.49,56.39,56.49,22022.0,51.3622,51.4533,51.3622,51.4533,22022.0
2019-05-23 14:10:00,56.49,56.55,56.44,56.54,17582.0,51.4533,51.508,51.4078,51.4989,17582.0
2019-05-23 14:15:00,56.55,56.57,56.52,56.55,25101.0,51.508,51.5262,51.4806,51.508,25101.0
2019-05-23 14:20:00,56.56,56.66,56.54,56.58,18667.0,51.5171,51.6082,51.4989,51.5353,18667.0
2019-05-23 14:25:00,56.59,56.59,56.47,56.48,17253.0,51.5444,51.5444,51.4351,51.4442,17253.0
2019-05-23 14:30:00,56.48,56.63,56.48,56.59,22844.0,51.4442,51.5808,51.4442,51.5444,22844.0
2019-05-23 14:35:00,56.59,56.62,56.54,56.57,19183.0,51.5444,51.5717,51.4989,51.5262,19183.0
2019-05-23 14:40:00,56.56,56.59,56.48,56.54,23205.0,51.5171,51.5444,51.4442,51.4989,23205.0
2019-05-23 14:45:00,56.55,56.59,56.51,56.53,30088.0,51.508,51.5444,51.4715,51.4897,30088.0
2019-05-23 14:50:00,56.53,56.56,56.46,56.51,20424.0,51.4897,51.5171,51.426,51.4715,20424.0
2019-05-23 14:55:00,56.51,56.55,56.48,56.55,20544.0,51.4715,51.508,51.4442,51.508,20544.0
2019-05-23 15:00:00,56.54,56.55,56.37,56.42,37170.0,51.4989,51.508,51.344,51.3896,37170.0
2019-05-23 15:05:00,56.44,56.46,56.33,56.37,51051.0,51.4078,51.426,51.3076,51.344,51051.0
2019-05-23 15:10:00,56.38,56.47,56.36,56.47,36312.0,51.3531,51.4351,51.3349,51.4351,36312.0
2019-05-23 15:15:00,56.47,56.58,56.41,56.51,38814.0,51.4351,51.5353,51.3804,51.4715,38814.0
2019-05-23 15:20:00,56.51,56.65,56.51,56.58,46241.0,51.4715,51.599,51.4715,51.5353,46241.0
2019-05-23 15:25:00,56.58,56.74,56.56,56.69,39474.0,51.5353,51.681,51.5171,51.6355,39474.0
2019-05-23 15:30:00,56.68,56.8,56.64,56.79,57810.0,51.6264,51.7357,51.5899,51.7266,57810.0
2019-05-23 15:35:00,56.79,56.93,56.76,56.88,139681.0,51.7266,51.8541,51.6992,51.8085,139681.0
2019-05-23 15:40:00,56.87,56.91,56.72,56.73,96565.0,51.7994,51.8359,51.6628,51.6719,96565.0
2019-05-23 15:45:00,56.74,56.91,56.72,56.8,221534.0,51.681,51.8359,51.6628,51.7357,221534.0
2019-05-23 15:50:00,56.81,56.83,56.68,56.83,163355.0,51.7448,51.763,51.6264,51.763,163355.0
2019-05-23 15:55:00,56.84,56.99,56.69,56.98,245053.0,51.7721,51.9087,51.6355,51.8996,245053.0
2019-05-24 09:30:00,57.39,57.55,57.28,57.36,32764.0,52.2731,52.4188,52.1729,52.2457,32764.0
2019-05-24 09:35:00,57.37,57.43,57.2,57.29,18403.0,52.2548,52.3095,52.1,52.182,18403.0
2019-05-24 09:40:00,57.17,57.22,57.01,57.01,18920.0,52.0727,52.1182,51.9269,51.9269,18920.0
2019-05-24 09:45:00,57.04,57.04,56.66,56.66,37204.0,51.9543,51.9543,51.6082,51.6082,37204.0
2019-05-24 09:50:00,56.67,57.09,56.63,57.05,53888.0,51.6173,51.9998,51.5808,51.9634,53888.0
2019-05-24 09:55:00,57.01,57.44,57.0,57.42,51746.0,51.9269,52.3186,51.9178,52.3004,51746.0
2019-05-24 10:00:00,57.43,57.64,57.31,57.55,49733.0,52.3095,52.5008,52.2002,52.4188,49733.0
2019-05-24 10:05:00,57.57,57.58,57.42,57.42,37526.0,52.437,52.4461,52.3004,52.3004,37526.0
2019-05-24 10:10:00,57.41,57.55,57.27,57.5,54293.0,52.2913,52.4188,52.1638,52.3733,54293.0
2019-05-24 10:15:00,57.52,57.72,57.51,57.71,25434.0,52.3915,52.5736,52.3824,52.5645,25434.0
2019-05-24 10:20:00,57.71,57.77,57.67,57.75,24145.0,52.5645,52.6192,52.5281,52.601,24145.0
2019-05-24 10:25:00,57.75,57.75,57.57,57.58,30970.0,52.601,52.601,52.437,52.4461,30970.0
2019-05-24 10:30:00,57.58,57.63,57.51,57.51,24718.0,52.4461,52.4917,52.3824,52.3824,24718.0
2019-05-24 10:35:00,57.51,57.65,57.48,57.64,25157.0,52.3824,52.5099,52.355,52.5008,25157.0
2019-05-24 10:40:00,57.66,57.68,57.58,57.65,27846.0,52.519,52.5372,52.4461,52.5099,27846.0
2019-05-24 10:45:00,57.65,57.65,57.46,57.48,36117.0,52.5099,52.5099,52.3368,52.355,36117.0
2019-05-24 10:50:00,57.46,57.59,57.41,57.44,50342.0,52.3368,52.4552,52.2913,52.3186,50342.0
2019-05-24 10:55:00,57.43,57.5,57.37,57.43,25625.0,52.3095,52.3733,52.2548,52.3095,25625.0
2019-05-24 11:00:00,57.45,57.53,57.44,57.48,27609.0,52.3277,52.4006,52.3186,52.355,27609.0
2019-05-24 11:05:00,57.49,57.63,57.48,57.62,54689.0,52.3641,52.4917,52.355,52.4826,54689.0
2019-05-24 11:10:00,57.63,57.72,57.61,57.71,41528.0,52.4917,52.5736,52.4734,52.5645,41528.0
2019-05-24 11:15:00,57.71,57.71,57.58,57.59,32019.0,52.5645,52.5645,52.4461,52.4552,32019.0
2019-05-24 11:20:00,57.59,57.73,57.59,57.72,25456.0,52.4552,52.5827,52.4552,52.5736,25456.0
2019-05-24 11:25:00,57.73,57.75,57.68,57.72,28992.0,52.5827,52.601,52.5372,52.5736,28992.0
2019-05-24 11:30:00,57.73,57.78,57.72,57.75,26022.0,52.5827,52.6283,52.5736,52.601,26022.0
2019-05-24 11:35:00,57.76,57.78,57.73,57.75,16868.0,52.6101,52.6283,52.5827,52.601,16868.0
2019-05-24 11:40:00,57.76,57.84,57.75,57.79,54334.0,52.6101,52.6829,52.601,52.6374,54334.0
2019-05-24 11:45:00,57.79,57.82,57.71,57.74,24655.0,52.6374,52.6647,52.5645,52.5919,24655.0
2019-05-24 11:50:00,57.75,57.87,57.74,57.85,22682.0,52.601,52.7103,52.5919,52.6921,22682.0
2019-05-24 11:55:00,57.85,57.88,57.82,57.86,36722.0,52.6921,52.7194,52.6647,52.7012,36722.0
2019-05-24 12:00:00,57.87,57.88,57.81,57.87,26986.0,52.7103,52.7194,52.6556,52.7103,26986.0
2019-05-24 12:05:00,57.87,57.94,57.85,57.88,22235.0,52.7103,52.774,52.6921,52.7194,22235.0
2019-05-24 12:10:00,57.87,57.88,57.78,57.88,16640.0,52.7103,52.7194,52.6283,52.7194,16640.0
2019-05-24 12:15:00,57.88,57.89,57.82,57.86,24885.0,52.7194,52.7285,52.6647,52.7012,24885.0
2019-05-24 12:20:00,57.86,57.95,57.85,57.94,20926.0,52.7012,52.7831,52.6921,52.774,20926.0
2019-05-24 12:25:00,57.95,58.0,57.94,57.98,19387.0,52.7831,52.8287,52.774,52.8105,19387.0
2019-05-24 12:30:00,57.98,58.03,57.93,57.97,32357.0,52.8105,52.856,52.7649,52.8014,32357.0
2019-05-24 12:35:00,57.96,57.99,57.95,57.97,14219.0,52.7922,52.8196,52.7831,52.8014,14219.0
2019-05-24 12:40:00,57.96,58.03,57.94,58.0,21969.0,52.7922,52.856,52.774,52.8287,21969.0
2019-05-24 12:45:00,57.99,58.06,57.99,58.02,17176.0,52.8196,52.8833,52.8196,52.8469,17176.0
2019-05-24 12:50:00,58.02,58.09,57.99,58.08,20555.0,52.8469,52.9107,52.8196,52.9015,20555.0
2019-05-24 12:55:00,58.08,58.11,57.99,58.02,20269.0,52.9015,52.9289,52.8196,52.8469,20269.0
2019-05-24 13:00:00,58.02,58.03,57.84,57.88,33244.0,52.8469,52.856,52.6829,52.7194,33244.0
2019-05-24 13:05:00,57.88,57.89,57.83,57.84,14129.0,52.7194,52.7285,52.6738,52.6829,14129.0
2019-05-24 13:10:00,57.83,57.92,57.83,57.92,17332.0,52.6738,52.7558,52.6738,52.7558,17332.0
2019-05-24 13:15:00,57.93,57.98,57.9,57.98,11342.0,52.7649,52.8105,52.7376,52.8105,11342.0
2019-05-24 13:20:00,57.98,58.01,57.94,57.96,17505.0,52.8105,52.8378,52.774,52.7922,17505.0
2019-05-24 13:25:00,57.95,57.96,57.91,57.94,14137.0,52.7831,52.7922,52.7467,52.774,14137.0
2019-05-24 13:30:00,57.94,57.95,57.87,57.9,18647.0,52.774,52.7831,52.7103,52.7376,18647.0
2019-05-24 13:35:00,57.91,58.01,57.9,57.99,22072.0,52.7467,52.8378,52.7376,52.8196,22072.0
2019-05-24 13:40:00,57.97,58.0,57.92,57.98,57476.0,52.8014,52.8287,52.7558,52.8105,57476.0
2019-05-24 13:45:00,57.98,58.05,57.95,58.02,37917.0,52.8105,52.8742,52.7831,52.8469,37917.0
2019-05-24 13:50:00,58.02,58.05,57.96,58.01,51928.0,52.8469,52.8742,52.7922,52.8378,51928.0
2019-05-24 13:55:00,58.02,58.1,57.99,58.07,28794.0,52.8469,52.9198,52.8196,52.8924,28794.0
2019-05-24 14:00:00,58.06,58.08,57.88,57.89,68380.0,52.8833,52.9015,52.7194,52.7285,68380.0
2019-05-24 14:05:00,57.89,57.89,57.77,57.82,32228.0,52.7285,52.7285,52.6192,52.6647,32228.0
2019-05-24 14:10:00,57.82,57.83,57.74,57.74,17313.0,52.6647,52.6738,52.5919,52.5919,17313.0
2019-05-24 14:15:00,57.7,57.81,57.69,57.8,16824.0,52.5554,52.6556,52.5463,52.6465,16824.0
2019-05-24 14:20:00,57.8,57.81,57.77,57.78,15879.0,52.6465,52.6556,52.6192,52.6283,15879.0
2019-05-24 14:25:00,57.78,57.84,57.77,57.83,17090.0,52.6283,52.6829,52.6192,52.6738,17090.0
2019-05-24 14:30:00,57.83,57.89,57.81,57.84,17190.0,52.6738,52.7285,52.6556,52.6829,17190.0
2019-05-24 14:35:00,57.84,57.96,57.84,57.95,35983.0,52.6829,52.7922,52.6829,52.7831,35983.0
2019-05-24 14:40:00,57.95,57.96,57.85,57.85,17981.0,52.7831,52.7922,52.6921,52.6921,17981.0
2019-05-24 14:45:00,57.83,57.9,57.79,57.8,18142.0,52.6738,52.7376,52.6374,52.6465,18142.0
2019-05-24 14:50:00,57.8,57.84,57.79,57.83,13333.0,52.6465,52.6829,52.6374,52.6738,13333.0
2019-05-24 14:55:00,57.83,57.85,57.82,57.83,11982.0,52.6738,52.6921,52.6647,52.6738,11982.0
2019-05-24 15:00:00,57.84,57.89,57.83,57.86,18106.0,52.6829,52.7285,52.6738,52.7012,18106.0
2019-05-24 15:05:00,57.86,57.92,57.83,57.9,20452.0,52.7012,52.7558,52.6738,52.7376,20452.0
2019-05-24 15:10:00,57.91,57.93,57.88,57.89,20990.0,52.7467,52.7649,52.7194,52.7285,20990.0
2019-05-24 15:15:00,57.89,57.89,57.75,57.76,32734.0,52.7285,52.7285,52.601,52.6101,32734.0
2019-05-24 15:20:00,57.76,57.84,57.72,57.84,39514.0,52.6101,52.6829,52.5736,52.6829,39514.0
2019-05-24 15:25:00,57.83,57.84,57.76,57.78,30930.0,52.6738,52.6829,52.6101,52.6283,30930.0
2019-05-24 15:30:00,57.79,57.79,57.65,57.69,68886.0,52.6374,52.6374,52.5099,52.5463,68886.0
2019-05-24 15:35:00,57.7,57.71,57.66,57.7,40097.0,52.5554,52.5645,52.519,52.5554,40097.0
2019-05-24 15:40:00,57.7,57.7,57.49,57.51,41420.0,52.5554,52.5554,52.3641,52.3824,41420.0
2019-05-24 15:45:00,57.51,57.52,57.44,57.48,49064.0,52.3824,52.3915,52.3186,52.355,49064.0
2019-05-24 15:50:00,57.48,57.49,57.4,57.44,70903.0,52.355,52.3641,52.2822,52.3186,70903.0
2019-05-24 15:55:00,57.43,57.48,57.4,57.44,163520.0,52.3095,52.355,52.2822,52.3186,163520.0
2019-05-28 09:30:00,57.63,58.2,57.51,58.08,55474.0,52.4917,53.0108,52.3824,52.9015,55474.0
2019-05-28 09:35:00,58.08,58.36,58.07,58.15,45440.0,52.9015,53.1566,52.8924,52.9653,45440.0
2019-05-28 09:40:00,58.14,58.27,57.97,58.02,27667.0,52.9562,53.0746,52.8014,52.8469,27667.0
2019-05-28 09:45:00,58.02,58.19,57.96,58.08,20970.0,52.8469,53.0017,52.7922,52.9015,20970.0
2019-05-28 09:50:00,58.11,58.12,57.78,57.82,30570.0,52.9289,52.938,52.6283,52.6647,30570.0
2019-05-28 09:55:00,57.79,57.81,57.65,57.72,16133.0,52.6374,52.6556,52.5099,52.5736,16133.0
2019-05-28 10:00:00,57.73,57.79,57.67,57.68,24807.0,52.5827,52.6374,52.5281,52.5372,24807.0
2019-05-28 10:05:00,57.68,57.76,57.42,57.43,25986.0,52.5372,52.6101,52.3004,52.3095,25986.0
2019-05-28 10:10:00,57.43,57.52,57.39,57.5,21800.0,52.3095,52.3915,52.2731,52.3733,21800.0
2019-05-28 10:15:00,57.48,57.49,57.32,57.37,33955.0,52.355,52.3641,52.2093,52.2548,33955.0
2019-05-28 10:20:00,57.35,57.52,57.32,57.51,30999.0,52.2366,52.3915,52.2093,52.3824,30999.0
2019-05-28 10:25:00,57.5,57.55,57.44,57.54,81842.0,52.3733,52.4188,52.3186,52.4097,81842.0
2019-05-28 10:30:00,57.53,57.61,57.41,57.52,33391.0,52.4006,52.4734,52.2913,52.3915,33391.0
2019-05-28 10:35:00,57.52,57.57,57.28,57.35,25883.0,52.3915,52.437,52.1729,52.2366,25883.0
2019-05-28 10:40:00,57.34,57.43,57.29,57.3,41731.0,52.2275,52.3095,52.182,52.1911,41731.0
2019-05-28 10:45:00,57.28,57.32,57.22,57.22,16955.0,52.1729,52.2093,52.1182,52.1182,16955.0
2019-05-28 10:50:00,57.23,57.27,57.17,57.18,19036.0,52.1273,52.1638,52.0727,52.0818,19036.0
2019-05-28 10:55:00,57.17,57.3,57.13,57.24,14511.0,52.0727,52.1911,52.0362,52.1364,14511.0
2019-05-28 11:00:00,57.23,57.35,57.22,57.28,16570.0,52.1273,52.2366,52.1182,52.1729,16570.0
2019-05-28 11:05:00,57.31,57.35,57.24,57.24,17033.0,52.2002,52.2366,52.1364,52.1364,17033.0
2019-05-28 11:10:00,57.26,57.28,57.15,57.24,24301.0,52.1547,52.1729,52.0545,52.1364,24301.0
2019-05-28 11:15:00,57.23,57.26,57.2,57.22,7297.0,52.1273,52.1547,52.1,52.1182,7297.0
2019-05-28 11:20:00,57.22,57.26,57.19,57.22,12894.0,52.1182,52.1547,52.0909,52.1182,12894.0
2019-05-28 11:25:00,57.24,57.27,57.11,57.12,11529.0,52.1364,52.1638,52.018,52.0271,11529.0
2019-05-28 11:30:00,57.13,57.17,57.07,57.17,13052.0,52.0362,52.0727,51.9816,52.0727,13052.0
2019-05-28 11:35:00,57.19,57.26,57.17,57.26,9262.0,52.0909,52.1547,52.0727,52.1547,9262.0
2019-05-28 11:40:00,57.27,57.28,57.22,57.28,16845.0,52.1638,52.1729,52.1182,52.1729,16845.0
2019-05-28 11:45:00,57.28,57.28,57.16,57.17,16714.0,52.1729,52.1729,52.0636,52.0727,16714.0
2019-05-28 11:50:00,57.16,57.19,57.06,57.08,12425.0,52.0636,52.0909,51.9725,51.9907,12425.0
2019-05-28 11:55:00,57.08,57.19,57.08,57.16,13586.0,51.9907,52.0909,51.9907,52.0636,13586.0
2019-05-28 12:00:00,57.16,57.32,57.16,57.31,42026.0,52.0636,52.2093,52.0636,52.2002,42026.0
2019-05-28 12:05:00,57.32,57.36,57.2,57.22,13294.0,52.2093,52.2457,52.1,52.1182,13294.0
2019-05-28 12:10:00,57.23,57.33,57.21,57.32,7746.0,52.1273,52.2184,52.1091,52.2093,7746.0
2019-05-28 12:15:00,57.33,57.33,57.24,57.27,8040.0,52.2184,52.2184,52.1364,52.1638,8040.0
2019-05-28 12:20:00,57.28,57.36,57.27,57.27,20281.0,52.1729,52.2457,52.1638,52.1638,20281.0
2019-05-28 12:25:00,57.29,57.3,57.18,57.19,14503.0,52.182,52.1911,52.0818,52.0909,14503.0
2019-05-28 12:30:00,57.18,57.3,57.18,57.21,13464.0,52.0818,52.1911,52.0818,52.1091,13464.0
2019-05-28 12:35:00,57.2,57.26,57.19,57.23,8998.0,52.1,52.1547,52.0909,52.1273,8998.0
2019-05-28 12:40:00,57.22,57.25,57.19,57.2,8941.0,52.1182,52.1455,52.0909,52.1,8941.0
2019-05-28 12:45:00,57.18,57.27,57.17,57.22,6924.0,52.0818,52.1638,52.0727,52.1182,6924.0
2019-05-28 12:50:00,57.22,57.36,57.22,57.29,28324.0,52.1182,52.2457,52.1182,52.182,28324.0
2019-05-28 12:55:00,57.3,57.3,57.2,57.22,14364.0,52.1911,52.1911,52.1,52.1182,14364.0
2019-05-28 13:00:00,57.2,57.23,57.16,57.16,12720.0,52.1,52.1273,52.0636,52.0636,12720.0
2019-05-28 13:05:00,57.16,57.23,57.16,57.2,10094.0,52.0636,52.1273,52.0636,52.1,10094.0
2019-05-28 13:10:00,57.19,57.28,57.18,57.27,13984.0,52.0909,52.1729,52.0818,52.1638,13984.0
2019-05-28 13:15:00,57.27,57.28,57.21,57.22,8300.0,52.1638,52.1729,52.1091,52.1182,8300.0
2019-05-28 13:20:00,57.21,57.26,57.21,57.21,6917.0,52.1091,52.1547,52.1091,52.1091,6917.0
2019-05-28 13:25:00,57.23,57.24,57.17,57.2,7706.0,52.1273,52.1364,52.0727,52.1,7706.0
2019-05-28 13:30:00,57.19,57.27,57.18,57.26,10600.0,52.0909,52.1638,52.0818,52.1547,10600.0
2019-05-28 13:35:00,57.24,57.27,57.22,57.22,11275.0,52.1364,52.1638,52.1182,52.1182,11275.0
2019-05-28 13:40:00,57.23,57.27,57.17,57.17,13424.0,52.1273,52.1638,52.0727,52.0727,13424.0
2019-05-28 13:45:00,57.18,57.22,57.15,57.21,39055.0,52.0818,52.1182,52.0545,52.1091,39055.0
2019-05-28 13:50:00,57.22,57.27,57.19,57.2,20788.0,52.1182,52.1638,52.0909,52.1,20788.0
2019-05-28 13:55:00,57.2,57.25,57.18,57.24,15073.0,52.1,52.1455,52.0818,52.1364,15073.0
2019-05-28 14:00:00,57.22,57.25,57.16,57.17,32187.0,52.1182,52.1455,52.0636,52.0727,32187.0
2019-05-28 14:05:00,57.18,57.22,57.16,57.21,45435.0,52.0818,52.1182,52.0636,52.1091,45435.0
2019-05-28 14:10:00,57.2,57.28,57.19,57.21,113113.0,52.1,52.1729,52.0909,52.1091,113113.0
2019-05-28 14:15:00,57.21,57.28,57.2,57.25,20222.0,52.1091,52.1729,52.1,52.1455,20222.0
2019-05-28 14:20:00,57.24,57.27,57.21,57.24,45374.0,52.1364,52.1638,52.1091,52.1364,45374.0
2019-05-28 14:25:00,57.23,57.24,57.08,57.19,87202.0,52.1273,52.1364,51.9907,52.0909,87202.0
2019-05-28 14:30:00,57.19,57.3,57.17,57.3,20128.0,52.0909,52.1911,52.0727,52.1911,20128.0
2019-05-28 14:35:00,57.3,57.35,57.28,57.3,14040.0,52.1911,52.2366,52.1729,52.1911,14040.0
2019-05-28 14:40:00,57.31,57.31,57.23,57.25,22328.0,52.2002,52.2002,52.1273,52.1455,22328.0
2019-05-28 14:45:00,57.25,57.31,57.23,57.3,9903.0,52.1455,52.2002,52.1273,52.1911,9903.0
2019-05-28 14:50:00,57.3,57.3,57.24,57.24,8865.0,52.1911,52.1911,52.1364,52.1364,8865.0
2019-05-28 14:55:00,57.25,57.27,57.24,57.26,7416.0,52.1455,52.1638,52.1364,52.1547,7416.0
2019-05-28 15:00:00,57.26,57.26,57.07,57.08,14728.0,52.1547,52.1547,51.9816,51.9907,14728.0
2019-05-28 15:05:00,57.09,57.11,57.02,57.03,18332.0,51.9998,52.018,51.9361,51.9452,18332.0
2019-05-28 15:10:00,57.03,57.03,56.96,57.0,12805.0,51.9452,51.9452,51.8814,51.9178,12805.0
2019-05-28 15:15:00,57.0,57.01,56.97,57.01,16492.0,51.9178,51.9269,51.8905,51.9269,16492.0
2019-05-28 15:20:00,57.01,57.02,56.92,56.97,20008.0,51.9269,51.9361,51.845,51.8905,20008.0
2019-05-28 15:25:00,56.97,56.97,56.86,56.87,34463.0,51.8905,51.8905,51.7903,51.7994,34463.0
2019-05-28 15:30:00,56.88,56.88,56.72,56.76,51367.0,51.8085,51.8085,51.6628,51.6992,51367.0
2019-05-28 15:35:00,56.76,56.89,56.75,56.82,55894.0,51.6992,51.8176,51.6901,51.7539,55894.0
2019-05-28 15:40:00,56.83,56.83,56.68,56.7,56190.0,51.763,51.763,51.6264,51.6446,56190.0
2019-05-28 15:45:00,56.7,56.76,56.64,56.71,77497.0,51.6446,51.6992,51.5899,51.6537,77497.0
2019-05-28 15:50:00,56.72,56.86,56.69,56.75,134559.0,51.6628,51.7903,51.6355,51.6901,134559.0
2019-05-28 15:55:00,56.75,56.81,56.69,56.8,160304.0,51.6901,51.7448,51.6355,51.7357,160304.0
2019-05-29 09:30:00,56.18,56.32,56.05,56.22,46617.0,51.1709,51.2985,51.0525,51.2074,46617.0
2019-05-29 09:35:00,56.26,56.32,56.1,56.21,21158.0,51.2438,51.2985,51.0981,51.1983,21158.0
2019-05-29 09:40:00,56.19,56.54,56.16,56.5,32942.0,51.1801,51.4989,51.1527,51.4624,32942.0
2019-05-29 09:45:00,56.48,56.62,56.39,56.6,36345.0,51.4442,51.5717,51.3622,51.5535,36345.0
2019-05-29 09:50:00,56.62,56.73,56.57,56.67,28885.0,51.5717,51.6719,51.5262,51.6173,28885.0
2019-05-29 09:55:00,56.69,56.87,56.68,56.69,23217.0,51.6355,51.7994,51.6264,51.6355,23217.0
2019-05-29 10:00:00,56.68,57.02,56.66,56.97,110727.0,51.6264,51.9361,51.6082,51.8905,110727.0
2019-05-29 10:05:00,56.97,56.99,56.78,56.8,25596.0,51.8905,51.9087,51.7175,51.7357,25596.0
2019-05-29 10:10:00,56.81,56.81,56.6,56.8,12568.0,51.7448,51.7448,51.5535,51.7357,12568.0
2019-05-29 10:15:00,56.82,56.88,56.77,56.82,13960.0,51.7539,51.8085,51.7083,51.7539,13960.0
2019-05-29 10:20:00,56.81,56.84,56.73,56.79,15921.0,51.7448,51.7721,51.6719,51.7266,15921.0
2019-05-29 10:25:00,56.8,57.0,56.8,57.0,35393.0,51.7357,51.9178,51.7357,51.9178,35393.0
2019-05-29 10:30:00,57.02,57.11,56.98,57.04,19956.0,51.9361,52.018,51.8996,51.9543,19956.0
2019-05-29 10:35:00,57.03,57.12,56.95,57.02,54255.0,51.9452,52.0271,51.8723,51.9361,54255.0
2019-05-29 10:40:00,57.01,57.06,56.94,57.0,26678.0,51.9269,51.9725,51.8632,51.9178,26678.0
2019-05-29 10:45:00,56.97,56.97,56.82,56.87,16136.0,51.8905,51.8905,51.7539,51.7994,16136.0
2019-05-29 10:50:00,56.87,56.91,56.73,56.74,16595.0,51.7994,51.8359,51.6719,51.681,16595.0
2019-05-29 10:55:00,56.73,56.75,56.64,56.66,22497.0,51.6719,51.6901,51.5899,51.6082,22497.0
2019-05-29 11:00:00,56.64,56.71,56.54,56.63,18315.0,51.5899,51.6537,51.4989,51.5808,18315.0
2019-05-29 11:05:00,56.6,56.78,56.54,56.73,13070.0,51.5535,51.7175,51.4989,51.6719,13070.0
2019-05-29 11:10:00,56.7,56.7,56.46,56.5,17052.0,51.6446,51.6446,51.426,51.4624,17052.0
2019-05-29 11:15:00,56.49,56.54,56.44,56.45,12067.0,51.4533,51.4989,51.4078,51.4169,12067.0
2019-05-29 11:20:00,56.44,56.49,56.31,56.32,17434.0,51.4078,51.4533,51.2894,51.2985,17434.0
2019-05-29 11:25:00,56.32,56.37,56.25,56.36,26141.0,51.2985,51.344,51.2347,51.3349,26141.0
2019-05-29 11:30:00,56.37,56.39,56.29,56.38,15751.0,51.344,51.3622,51.2711,51.3531,15751.0
2019-05-29 11:35:00,56.39,56.4,56.24,56.24,20535.0,51.3622,51.3713,51.2256,51.2256,20535.0
2019-05-29 11:40:00,56.24,56.37,56.19,56.36,54573.0,51.2256,51.344,51.1801,51.3349,54573.0
2019-05-29 11:45:00,56.36,56.43,56.33,56.42,97490.0,51.3349,51.3987,51.3076,51.3896,97490.0
2019-05-29 11:50:00,56.41,56.53,56.35,56.36,55261.0,51.3804,51.4897,51.3258,51.3349,55261.0
2019-05-29 11:55:00,56.35,56.49,56.25,56.49,183434.0,51.3258,51.4533,51.2347,51.4533,183434.0
2019-05-29 12:00:00,56.49,56.54,56.43,56.51,40383.0,51.4533,51.4989,51.3987,51.4715,40383.0
2019-05-29 12:05:00,56.51,56.63,56.5,56.62,43960.0,51.4715,51.5808,51.4624,51.5717,43960.0
2019-05-29 12:10:00,56.63,56.66,56.55,56.62,82862.0,51.5808,51.6082,51.508,51.5717,82862.0
2019-05-29 12:15:00,56.61,56.67,56.6,56.64,27709.0,51.5626,51.6173,51.5535,51.5899,27709.0
2019-05-29 12:20:00,56.64,56.65,56.59,56.64,53908.0,51.5899,51.599,51.5444,51.5899,53908.0
2019-05-29 12:25:00,56.64,56.8,56.64,56.79,35216.0,51.5899,51.7357,51.5899,51.7266,35216.0
2019-05-29 12:30:00,56.79,56.92,56.79,56.88,85086.0,51.7266,51.845,51.7266,51.8085,85086.0
2019-05-29 12:35:00,56.89,56.9,56.82,56.88,85687.0,51.8176,51.8268,51.7539,51.8085,85687.0
2019-05-29 12:40:00,56.88,56.95,56.86,56.93,132224.0,51.8085,51.8723,51.7903,51.8541,132224.0
2019-05-29 12:45:00,56.93,56.93,56.79,56.81,34568.0,51.8541,51.8541,51.7266,51.7448,34568.0
2019-05-29 12:50:00,56.81,56.82,56.71,56.76,32760.0,51.7448,51.7539,51.6537,51.6992,32760.0
2019-05-29 12:55:00,56.74,56.75,56.68,56.73,25395.0,51.681,51.6901,51.6264,51.6719,25395.0
2019-05-29 13:00:00,56.73,56.83,56.73,56.79,27753.0,51.6719,51.763,51.6719,51.7266,27753.0
2019-05-29 13:05:00,56.78,57.04,56.77,57.04,111831.0,51.7175,51.9543,51.7083,51.9543,111831.0
2019-05-29 13:10:00,57.05,57.1,56.92,56.94,62887.0,51.9634,52.0089,51.845,51.8632,62887.0
2019-05-29 13:15:00,56.95,56.96,56.87,56.89,15986.0,51.8723,51.8814,51.7994,51.8176,15986.0
2019-05-29 13:20:00,56.87,56.94,56.86,56.9,35800.0,51.7994,51.8632,51.7903,51.8268,35800.0
2019-05-29 13:25:00,56.9,56.93,56.79,56.87,27540.0,51.8268,51.8541,51.7266,51.7994,27540.0
2019-05-29 13:30:00,56.88,56.93,56.86,56.89,16071.0,51.8085,51.8541,51.7903,51.8176,16071.0
2019-05-29 13:35:00,56.88,56.9,56.83,56.89,42731.0,51.8085,51.8268,51.763,51.8176,42731.0
2019-05-29 13:40:00,56.9,57.0,56.88,56.93,88031.0,51.8268,51.9178,51.8085,51.8541,88031.0
2019-05-29 13:45:00,56.93,56.97,56.83,56.97,49984.0,51.8541,51.8905,51.763,51.8905,49984.0
2019-05-29 13:50:00,56.97,56.99,56.84,56.85,25929.0,51.8905,51.9087,51.7721,51.7812,25929.0
2019-05-29 13:55:00,56.85,56.87,56.8,56.81,31667.0,51.7812,51.7994,51.7357,51.7448,31667.0
2019-05-29 14:00:00,56.81,56.92,56.81,56.91,23158.0,51.7448,51.845,51.7448,51.8359,23158.0
2019-05-29 14:05:00,56.91,56.92,56.84,56.85,28925.0,51.8359,51.845,51.7721,51.7812,28925.0
2019-05-29 14:10:00,56.85,56.85,56.77,56.84,28356.0,51.7812,51.7812,51.7083,51.7721,28356.0
2019-05-29 14:15:00,56.84,56.84,56.78,56.79,24490.0,51.7721,51.7721,51.7175,51.7266,24490.0
2019-05-29 14:20:00,56.8,56.83,56.72,56.74,33647.0,51.7357,51.763,51.6628,51.681,33647.0
2019-05-29 14:25:00,56.74,56.75,56.66,56.75,27457.0,51.681,51.6901,51.6082,51.6901,27457.0
2019-05-29 14:30:00,56.74,56.77,56.66,56.76,339500.0,51.681,51.7083,51.6082,51.6992,339500.0
2019-05-29 14:35:00,56.77,56.82,56.64,56.68,38272.0,51.7083,51.7539,51.5899,51.6264,38272.0
2019-05-29 14:40:00,56.67,56.67,56.57,56.58,23238.0,51.6173,51.6173,51.5262,51.5353,23238.0
2019-05-29 14:45:00,56.58,56.65,56.58,56.63,23549.0,51.5353,51.599,51.5353,51.5808,23549.0
2019-05-29 14:50:00,56.62,56.63,56.58,56.6,33650.0,51.5717,51.5808,51.5353,51.5535,33650.0
2019-05-29 14:55:00,56.6,56.78,56.58,56.75,64869.0,51.5535,51.7175,51.5353,51.6901,64869.0
2019-05-29 15:00:00,56.73,56.78,56.63,56.68,38206.0,51.6719,51.7175,51.5808,51.6264,38206.0
2019-05-29 15:05:00,56.68,56.75,56.64,56.75,29234.0,51.6264,51.6901,51.5899,51.6901,29234.0
2019-05-29 15:10:00,56.75,56.75,56.67,56.73,59093.0,51.6901,51.6901,51.6173,51.6719,59093.0
2019-05-29 15:15:00,56.73,56.74,56.68,56.72,49911.0,51.6719,51.681,51.6264,51.6628,49911.0
2019-05-29 15:20:00,56.72,56.77,56.7,56.75,84284.0,51.6628,51.7083,51.6446,51.6901,84284.0
2019-05-29 15:25:00,56.76,56.79,56.7,56.74,46072.0,51.6992,51.7266,51.6446,51.681,46072.0
2019-05-29 15:30:00,56.74,56.82,56.69,56.82,52895.0,51.681,51.7539,51.6355,51.7539,52895.0
2019-05-29 15:35:00,56.82,56.84,56.74,56.75,86076.0,51.7539,51.7721,51.681,51.6901,86076.0
2019-05-29 15:40:00,56.76,56.8,56.72,56.76,83168.0,51.6992,51.7357,51.6628,51.6992,83168.0
2019-05-29 15:45:00,56.75,56.75,56.61,56.69,65042.0,51.6901,51.6901,51.5626,51.6355,65042.0
2019-05-29 15:50:00,56.69,56.69,56.58,56.64,79655.0,51.6355,51.6355,51.5353,51.5899,79655.0
2019-05-29 15:55:00,56.65,56.75,56.64,56.66,152774.0,51.599,51.6901,51.5899,51.6082,152774.0
2019-05-30 09:30:00,56.76,56.92,56.73,56.82,33684.0,51.6992,51.845,51.6719,51.7539,33684.0
2019-05-30 09:35:00,56.75,56.93,56.71,56.89,29546.0,51.6901,51.8541,51.6537,51.8176,29546.0
2019-05-30 09:40:00,56.9,56.99,56.83,56.87,48005.0,51.8268,51.9087,51.763,51.7994,48005.0
2019-05-30 09:45:00,56.82,56.89,56.73,56.89,15359.0,51.7539,51.8176,51.6719,51.8176,15359.0
2019-05-30 09:50:00,56.88,56.94,56.87,56.89,22276.0,51.8085,51.8632,51.7994,51.8176,22276.0
2019-05-30 09:55:00,56.91,56.97,56.87,56.96,12401.0,51.8359,51.8905,51.7994,51.8814,12401.0
2019-05-30 10:00:00,56.96,57.05,56.93,57.05,49548.0,51.8814,51.9634,51.8541,51.9634,49548.0
2019-05-30 10:05:00,57.05,57.05,56.88,56.95,20235.0,51.9634,51.9634,51.8085,51.8723,20235.0
2019-05-30 10:10:00,56.96,56.96,56.77,56.85,31667.0,51.8814,51.8814,51.7083,51.7812,31667.0
2019-05-30 10:15:00,56.85,56.87,56.8,56.82,8710.0,51.7812,51.7994,51.7357,51.7539,8710.0
2019-05-30 10:20:00,56.79,56.79,56.71,56.74,16717.0,51.7266,51.7266,51.6537,51.681,16717.0
2019-05-30 10:25:00,56.76,56.76,56.5,56.54,41123.0,51.6992,51.6992,51.4624,51.4989,41123.0
2019-05-30 10:30:00,56.55,56.74,56.54,56.72,22101.0,51.508,51.681,51.4989,51.6628,22101.0
2019-05-30 10:35:00,56.73,56.77,56.64,56.64,10928.0,51.6719,51.7083,51.5899,51.5899,10928.0
2019-05-30 10:40:00,56.63,56.76,56.61,56.73,23253.0,51.5808,51.6992,51.5626,51.6719,23253.0
2019-05-30 10:45:00,56.73,56.74,56.6,56.61,26564.0,51.6719,51.681,51.5535,51.5626,26564.0
2019-05-30 10:50:00,56.61,56.62,56.48,56.49,18478.0,51.5626,51.5717,51.4442,51.4533,18478.0
2019-05-30 10:55:00,56.51,56.57,56.42,56.47,17710.0,51.4715,51.5262,51.3896,51.4351,17710.0
2019-05-30 11:00:00,56.46,56.48,56.32,56.34,24730.0,51.426,51.4442,51.2985,51.3167,24730.0
2019-05-30 11:05:00,56.34,56.36,56.26,56.28,29805.0,51.3167,51.3349,51.2438,51.262,29805.0
2019-05-30 11:10:00,56.27,56.3,56.23,56.3,26714.0,51.2529,51.2802,51.2165,51.2802,26714.0
2019-05-30 11:15:00,56.3,56.3,56.22,56.22,26564.0,51.2802,51.2802,51.2074,51.2074,26564.0
2019-05-30 11:20:00,56.21,56.21,56.11,56.15,18465.0,51.1983,51.1983,51.1072,51.1436,18465.0
2019-05-30 11:25:00,56.16,56.21,56.14,56.16,17970.0,51.1527,51.1983,51.1345,51.1527,17970.0
2019-05-30 11:30:00,56.16,56.17,56.02,56.08,21121.0,51.1527,51.1618,51.0252,51.0799,21121.0
2019-05-30 11:35:00,56.09,56.22,56.07,56.22,45707.0,51.089,51.2074,51.0708,51.2074,45707.0
2019-05-30 11:40:00,56.22,56.23,56.04,56.06,98879.0,51.2074,51.2165,51.0434,51.0616,98879.0
2019-05-30 11:45:00,56.05,56.19,56.05,56.16,61305.0,51.0525,51.1801,51.0525,51.1527,61305.0
2019-05-30 11:50:00,56.15,56.19,56.01,56.02,32225.0,51.1436,51.1801,51.0161,51.0252,32225.0
2019-05-30 11:55:00,56.02,56.02,55.87,55.97,111827.0,51.0252,51.0252,50.8886,50.9797,111827.0
2019-05-30 12:00:00,55.97,55.97,55.91,55.97,29415.0,50.9797,50.9797,50.925,50.9797,29415.0
2019-05-30 12:05:00,55.96,55.97,55.89,55.91,35280.0,50.9706,50.9797,50.9068,50.925,35280.0
2019-05-30 12:10:00,55.92,55.98,55.89,55.96,29412.0,50.9341,50.9888,50.9068,50.9706,29412.0
2019-05-30 12:15:00,55.96,55.98,55.91,55.98,43889.0,50.9706,50.9888,50.925,50.9888,43889.0
2019-05-30 12:20:00,55.98,56.0,55.93,56.0,209546.0,50.9888,51.007,50.9432,51.007,209546.0
2019-05-30 12:25:00,56.0,56.0,55.94,55.96,16997.0,51.007,51.007,50.9523,50.9706,16997.0
2019-05-30 12:30:00,55.96,55.96,55.85,55.89,17252.0,50.9706,50.9706,50.8704,50.9068,17252.0
2019-05-30 12:35:00,55.89,55.97,55.87,55.95,17864.0,50.9068,50.9797,50.8886,50.9615,17864.0
2019-05-30 12:40:00,55.94,55.95,55.91,55.92,22931.0,50.9523,50.9615,50.925,50.9341,22931.0
2019-05-30 12:45:00,55.92,55.99,55.91,55.96,14388.0,50.9341,50.9979,50.925,50.9706,14388.0
2019-05-30 12:50:00,55.97,56.06,55.96,55.99,19770.0,50.9797,51.0616,50.9706,50.9979,19770.0
2019-05-30 12:55:00,56.0,56.01,55.92,55.94,9122.0,51.007,51.0161,50.9341,50.9523,9122.0
2019-05-30 13:00:00,55.96,55.97,55.83,55.86,16087.0,50.9706,50.9797,50.8522,50.8795,16087.0
2019-05-30 13:05:00,55.87,55.88,55.81,55.88,9229.0,50.8886,50.8977,50.8339,50.8977,9229.0
2019-05-30 13:10:00,55.88,55.97,55.87,55.97,13462.0,50.8977,50.9797,50.8886,50.9797,13462.0
2019-05-30 13:15:00,55.98,55.98,55.91,55.92,7598.0,50.9888,50.9888,50.925,50.9341,7598.0
2019-05-30 13:20:00,55.92,55.95,55.89,55.9,8118.0,50.9341,50.9615,50.9068,50.9159,8118.0
2019-05-30 13:25:00,55.91,55.92,55.87,55.9,10201.0,50.925,50.9341,50.8886,50.9159,10201.0
2019-05-30 13:30:00,55.91,55.92,55.85,55.86,10423.0,50.925,50.9341,50.8704,50.8795,10423.0
2019-05-30 13:35:00,55.87,55.87,55.81,55.85,12248.0,50.8886,50.8886,50.8339,50.8704,12248.0
2019-05-30 13:40:00,55.84,55.85,55.76,55.78,11369.0,50.8613,50.8704,50.7884,50.8066,11369.0
2019-05-30 13:45:00,55.78,55.8,55.75,55.78,25444.0,50.8066,50.8248,50.7793,50.8066,25444.0
2019-05-30 13:50:00,55.79,55.81,55.76,55.77,16450.0,50.8157,50.8339,50.7884,50.7975,16450.0
2019-05-30 13:55:00,55.77,55.82,55.75,55.76,12150.0,50.7975,50.843,50.7793,50.7884,12150.0
2019-05-30 14:00:00,55.77,55.81,55.74,55.75,32544.0,50.7975,50.8339,50.7702,50.7793,32544.0
2019-05-30 14:05:00,55.75,55.75,55.62,55.63,23325.0,50.7793,50.7793,50.6609,50.67,23325.0
2019-05-30 14:10:00,55.64,55.82,55.64,55.77,66951.0,50.6791,50.843,50.6791,50.7975,66951.0
2019-05-30 14:15:00,55.76,55.8,55.69,55.7,41633.0,50.7884,50.8248,50.7246,50.7337,41633.0
2019-05-30 14:20:00,55.7,55.71,55.51,55.52,59768.0,50.7337,50.7429,50.5607,50.5698,59768.0
2019-05-30 14:25:00,55.52,55.52,55.39,55.47,59830.0,50.5698,50.5698,50.4514,50.5243,59830.0
2019-05-30 14:30:00,55.46,55.57,55.42,55.54,32459.0,50.5151,50.6153,50.4787,50.588,32459.0
2019-05-30 14:35:00,55.54,55.56,55.45,55.46,31323.0,50.588,50.6062,50.506,50.5151,31323.0
2019-05-30 14:40:00,55.46,55.51,55.43,55.43,23668.0,50.5151,50.5607,50.4878,50.4878,23668.0
2019-05-30 14:45:00,55.43,55.56,55.41,55.56,44766.0,50.4878,50.6062,50.4696,50.6062,44766.0
2019-05-30 14:50:00,55.55,55.6,55.49,55.51,47648.0,50.5971,50.6427,50.5425,50.5607,47648.0
2019-05-30 14:55:00,55.51,55.53,55.41,55.48,53498.0,50.5607,50.5789,50.4696,50.5334,53498.0
2019-05-30 15:00:00,55.48,55.48,55.41,55.41,35772.0,50.5334,50.5334,50.4696,50.4696,35772.0
2019-05-30 15:05:00,55.41,55.45,55.32,55.36,43300.0,50.4696,50.506,50.3876,50.4241,43300.0
2019-05-30 15:10:00,55.36,55.36,55.3,55.34,79326.0,50.4241,50.4241,50.3694,50.4058,79326.0
2019-05-30 15:15:00,55.34,55.37,55.29,55.32,65173.0,50.4058,50.4332,50.3603,50.3876,65173.0
2019-05-30 15:20:00,55.32,55.36,55.31,55.34,57696.0,50.3876,50.4241,50.3785,50.4058,57696.0
2019-05-30 15:25:00,55.34,55.37,55.31,55.33,79389.0,50.4058,50.4332,50.3785,50.3967,79389.0
2019-05-30 15:30:00,55.34,55.36,55.24,55.25,73818.0,50.4058,50.4241,50.3148,50.3239,73818.0
2019-05-30 15:35:00,55.25,55.47,55.24,55.41,101363.0,50.3239,50.5243,50.3148,50.4696,101363.0
2019-05-30 15:40:00,55.42,55.45,55.34,55.39,79352.0,50.4787,50.506,50.4058,50.4514,79352.0
2019-05-30 15:45:00,55.39,55.49,55.35,55.45,160504.0,50.4514,50.5425,50.415,50.506,160504.0
2019-05-30 15:50:00,55.46,55.54,55.42,55.54,220924.0,50.5151,50.588,50.4787,50.588,220924.0
2019-05-30 15:55:00,55.54,55.57,55.5,55.53,314619.0,50.588,50.6153,50.5516,50.5789,314619.0
2019-05-31 09:30:00,54.96,54.96,54.58,54.8,67309.0,50.0597,50.0597,49.7136,49.914,67309.0
2019-05-31 09:35:00,54.74,54.93,54.61,54.92,53513.0,49.8593,50.0324,49.7409,50.0233,53513.0
2019-05-31 09:40:00,54.9,54.96,54.76,54.89,29097.0,50.0051,50.0597,49.8776,49.996,29097.0
2019-05-31 09:45:00,54.87,55.01,54.8,54.8,38043.0,49.9777,50.1053,49.914,49.914,38043.0
2019-05-31 09:50:00,54.79,54.83,54.59,54.78,83932.0,49.9049,49.9413,49.7227,49.8958,83932.0
2019-05-31 09:55:00,54.77,54.82,54.6,54.78,35610.0,49.8867,49.9322,49.7318,49.8958,35610.0
2019-05-31 10:00:00,54.76,54.77,54.58,54.58,42737.0,49.8776,49.8867,49.7136,49.7136,42737.0
2019-05-31 10:05:00,54.6,54.68,54.41,54.42,89665.0,49.7318,49.8047,49.5588,49.5679,89665.0
2019-05-31 10:10:00,54.41,54.52,54.33,54.5,109863.0,49.5588,49.659,49.4859,49.6407,109863.0
2019-05-31 10:15:00,54.5,54.58,54.4,54.4,107243.0,49.6407,49.7136,49.5497,49.5497,107243.0
2019-05-31 10:20:00,54.41,54.41,54.27,54.35,95466.0,49.5588,49.5588,49.4312,49.5041,95466.0
2019-05-31 10:25:00,54.36,54.6,54.35,54.58,61535.0,49.5132,49.7318,49.5041,49.7136,61535.0
2019-05-31 10:30:00,54.58,54.65,54.53,54.62,84436.0,49.7136,49.7774,49.6681,49.75,84436.0
2019-05-31 10:35:00,54.61,54.76,54.56,54.76,33897.0,49.7409,49.8776,49.6954,49.8776,33897.0
2019-05-31 10:40:00,54.75,54.75,54.61,54.69,32287.0,49.8684,49.8684,49.7409,49.8138,32287.0
2019-05-31 10:45:00,54.7,54.74,54.59,54.74,35455.0,49.8229,49.8593,49.7227,49.8593,35455.0
2019-05-31 10:50:00,54.75,54.79,54.67,54.67,29645.0,49.8684,49.9049,49.7956,49.7956,29645.0
2019-05-31 10:55:00,54.68,54.72,54.63,54.65,23704.0,49.8047,49.8411,49.7591,49.7774,23704.0
2019-05-31 11:00:00,54.64,54.66,54.56,54.57,35523.0,49.7683,49.7865,49.6954,49.7045,35523.0
2019-05-31 11:05:00,54.58,54.64,54.55,54.55,27715.0,49.7136,49.7683,49.6863,49.6863,27715.0
2019-05-31 11:10:00,54.54,54.64,54.53,54.61,21174.0,49.6772,49.7683,49.6681,49.7409,21174.0
2019-05-31 11:15:00,54.59,54.7,54.59,54.64,71972.0,49.7227,49.8229,49.7227,49.7683,71972.0
2019-05-31 11:20:00,54.64,54.84,54.62,54.75,80330.0,49.7683,49.9504,49.75,49.8684,80330.0
2019-05-31 11:25:00,54.77,54.85,54.69,54.78,46811.0,49.8867,49.9595,49.8138,49.8958,46811.0
2019-05-31 11:30:00,54.79,54.81,54.66,54.66,32451.0,49.9049,49.9231,49.7865,49.7865,32451.0
2019-05-31 11:35:00,54.66,54.75,54.6,54.63,24478.0,49.7865,49.8684,49.7318,49.7591,24478.0
2019-05-31 11:40:00,54.62,54.79,54.6,54.79,64529.0,49.75,49.9049,49.7318,49.9049,64529.0
2019-05-31 11:45:00,54.8,54.83,54.76,54.78,47408.0,49.914,49.9413,49.8776,49.8958,47408.0
2019-05-31 11:50:00,54.78,54.8,54.71,54.75,43251.0,49.8958,49.914,49.832,49.8684,43251.0
2019-05-31 11:55:00,54.75,55.0,54.72,54.94,100934.0,49.8684,50.0962,49.8411,50.0415,100934.0
2019-05-31 12:00:00,54.94,55.05,54.93,55.02,88511.0,50.0415,50.1417,50.0324,50.1144,88511.0
2019-05-31 12:05:00,55.02,55.17,55.02,55.13,94114.0,50.1144,50.251,50.1144,50.2146,94114.0
2019-05-31 12:10:00,55.13,55.14,55.08,55.12,72639.0,50.2146,50.2237,50.169,50.2055,72639.0
2019-05-31 12:15:00,55.12,55.24,55.11,55.24,68125.0,50.2055,50.3148,50.1964,50.3148,68125.0
2019-05-31 12:20:00,55.24,55.24,55.1,55.13,96574.0,50.3148,50.3148,50.1872,50.2146,96574.0
2019-05-31 12:25:00,55.13,55.2,55.12,55.2,53573.0,50.2146,50.2783,50.2055,50.2783,53573.0
2019-05-31 12:30:00,55.19,55.21,55.15,55.18,34242.0,50.2692,50.2874,50.2328,50.2601,34242.0
2019-05-31 12:35:00,55.19,55.28,55.17,55.17,88016.0,50.2692,50.3512,50.251,50.251,88016.0
2019-05-31 12:40:00,55.18,55.21,55.07,55.16,82129.0,50.2601,50.2874,50.1599,50.2419,82129.0
2019-05-31 12:45:00,55.16,55.28,55.16,55.27,37262.0,50.2419,50.3512,50.2419,50.3421,37262.0
2019-05-31 12:50:00,55.27,55.32,55.24,55.32,47989.0,50.3421,50.3876,50.3148,50.3876,47989.0
2019-05-31 12:55:00,55.31,55.31,55.24,55.28,42210.0,50.3785,50.3785,50.3148,50.3512,42210.0
2019-05-31 13:00:00,55.28,55.3,55.17,55.2,39591.0,50.3512,50.3694,50.251,50.2783,39591.0
2019-05-31 13:05:00,55.2,55.26,55.18,55.23,34716.0,50.2783,50.333,50.2601,50.3057,34716.0
2019-05-31 13:10:00,55.24,55.37,55.24,55.33,41263.0,50.3148,50.4332,50.3148,50.3967,41263.0
2019-05-31 13:15:00,55.33,55.33,55.27,55.3,28060.0,50.3967,50.3967,50.3421,50.3694,28060.0
2019-05-31 13:20:00,55.29,55.33,55.2,55.22,28276.0,50.3603,50.3967,50.2783,50.2965,28276.0
2019-05-31 13:25:00,55.22,55.3,55.21,55.3,26732.0,50.2965,50.3694,50.2874,50.3694,26732.0
2019-05-31 13:30:00,55.3,55.38,55.28,55.34,70640.0,50.3694,50.4423,50.3512,50.4058,70640.0
2019-05-31 13:35:00,55.34,55.46,55.33,55.42,68496.0,50.4058,50.5151,50.3967,50.4787,68496.0
2019-05-31 13:40:00,55.43,55.46,55.37,55.45,39583.0,50.4878,50.5151,50.4332,50.506,39583.0
2019-05-31 13:45:00,55.46,55.53,55.44,55.5,43927.0,50.5151,50.5789,50.4969,50.5516,43927.0
2019-05-31 13:50:00,55.5,55.5,55.37,55.38,36370.0,50.5516,50.5516,50.4332,50.4423,36370.0
2019-05-31 13:55:00,55.38,55.42,55.36,55.4,39690.0,50.4423,50.4787,50.4241,50.4605,39690.0
2019-05-31 14:00:00,55.4,55.42,55.32,55.33,45880.0,50.4605,50.4787,50.3876,50.3967,45880.0
2019-05-31 14:05:00,55.34,55.42,55.3,55.4,37771.0,50.4058,50.4787,50.3694,50.4605,37771.0
2019-05-31 14:10:00,55.41,55.41,55.34,55.36,43062.0,50.4696,50.4696,50.4058,50.4241,43062.0
2019-05-31 14:15:00,55.36,55.47,55.35,55.46,50764.0,50.4241,50.5243,50.415,50.5151,50764.0
2019-05-31 14:20:00,55.46,55.57,55.42,55.56,60029.0,50.5151,50.6153,50.4787,50.6062,60029.0
2019-05-31 14:25:00,55.57,55.6,55.53,55.55,69200.0,50.6153,50.6427,50.5789,50.5971,69200.0
2019-05-31 14:30:00,55.56,55.56,55.36,55.37,60909.0,50.6062,50.6062,50.4241,50.4332,60909.0
2019-05-31 14:35:00,55.37,55.39,55.29,55.3,50702.0,50.4332,50.4514,50.3603,50.3694,50702.0
2019-05-31 14:40:00,55.3,55.42,55.28,55.41,41221.0,50.3694,50.4787,50.3512,50.4696,41221.0
2019-05-31 14:45:00,55.41,55.45,55.36,55.37,42856.0,50.4696,50.506,50.4241,50.4332,42856.0
2019-05-31 14:50:00,55.37,55.4,55.32,55.34,32685.0,50.4332,50.4605,50.3876,50.4058,32685.0
2019-05-31 14:55:00,55.33,55.37,55.31,55.31,36833.0,50.3967,50.4332,50.3785,50.3785,36833.0
2019-05-31 15:00:00,55.31,55.33,55.23,55.25,41823.0,50.3785,50.3967,50.3057,50.3239,41823.0
2019-05-31 15:05:00,55.25,55.36,55.24,55.36,66451.0,50.3239,50.4241,50.3148,50.4241,66451.0
2019-05-31 15:10:00,55.35,55.43,55.3,55.43,122135.0,50.415,50.4878,50.3694,50.4878,122135.0
2019-05-31 15:15:00,55.43,55.48,55.36,55.4,68764.0,50.4878,50.5334,50.4241,50.4605,68764.0
2019-05-31 15:20:00,55.39,55.44,55.34,55.39,101904.0,50.4514,50.4969,50.4058,50.4514,101904.0
2019-05-31 15:25:00,55.39,55.45,55.37,55.44,80973.0,50.4514,50.506,50.4332,50.4969,80973.0
2019-05-31 15:30:00,55.43,55.46,55.33,55.36,93947.0,50.4878,50.5151,50.3967,50.4241,93947.0
2019-05-31 15:35:00,55.35,55.35,55.17,55.19,64361.0,50.415,50.415,50.251,50.2692,64361.0
2019-05-31 15:40:00,55.19,55.21,55.1,55.13,76451.0,50.2692,50.2874,50.1872,50.2146,76451.0
2019-05-31 15:45:00,55.13,55.14,55.04,55.08,102660.0,50.2146,50.2237,50.1326,50.169,102660.0
2019-05-31 15:50:00,55.07,55.11,55.02,55.03,148592.0,50.1599,50.1964,50.1144,50.1235,148592.0
2019-05-31 15:55:00,55.02,55.06,54.95,55.05,634786.0,50.1144,50.1508,50.0506,50.1417,634786.0
2019-06-03 09:30:00,54.5,54.55,53.64,54.13,210403.0,49.6407,49.6863,48.8574,49.3037,210403.0
2019-06-03 09:35:00,54.08,54.29,53.67,53.68,137289.0,49.2582,49.4495,48.8847,48.8939,137289.0
2019-06-03 09:40:00,53.67,53.67,53.11,53.21,201705.0,48.8847,48.8847,48.3747,48.4658,201705.0
2019-06-03 09:45:00,53.19,53.55,53.12,53.53,78458.0,48.4475,48.7754,48.3838,48.7572,78458.0
2019-06-03 09:50:00,53.54,53.7,53.48,53.6,96810.0,48.7663,48.9121,48.7117,48.821,96810.0
2019-06-03 09:55:00,53.6,53.62,53.43,53.5,43301.0,48.821,48.8392,48.6661,48.7299,43301.0
2019-06-03 10:00:00,53.48,53.5,53.09,53.16,109404.0,48.7117,48.7299,48.3565,48.4202,109404.0
2019-06-03 10:05:00,53.18,53.34,53.09,53.12,203103.0,48.4384,48.5842,48.3565,48.3838,203103.0
2019-06-03 10:10:00,53.12,53.28,53.07,53.21,88695.0,48.3838,48.5295,48.3382,48.4658,88695.0
2019-06-03 10:15:00,53.2,53.37,53.18,53.32,44236.0,48.4566,48.6115,48.4384,48.5659,44236.0
2019-06-03 10:20:00,53.34,53.51,53.33,53.51,71446.0,48.5842,48.739,48.5751,48.739,71446.0
2019-06-03 10:25:00,53.51,53.79,53.51,53.79,45091.0,48.739,48.994,48.739,48.994,45091.0
2019-06-03 10:30:00,53.79,54.01,53.77,53.96,147652.0,48.994,49.1944,48.9758,49.1489,147652.0
2019-06-03 10:35:00,53.98,54.06,53.85,53.99,52814.0,49.1671,49.24,49.0487,49.1762,52814.0
2019-06-03 10:40:00,54.0,54.17,53.94,54.15,42008.0,49.1853,49.3402,49.1307,49.3219,42008.0
2019-06-03 10:45:00,54.11,54.11,54.0,54.0,29666.0,49.2855,49.2855,49.1853,49.1853,29666.0
2019-06-03 10:50:00,54.0,54.02,53.82,53.95,44671.0,49.1853,49.2035,49.0214,49.1398,44671.0
2019-06-03 10:55:00,53.93,54.1,53.9,54.1,60412.0,49.1216,49.2764,49.0942,49.2764,60412.0
2019-06-03 11:00:00,54.07,54.24,54.01,54.23,46097.0,49.2491,49.4039,49.1944,49.3948,46097.0
2019-06-03 11:05:00,54.24,54.27,54.06,54.09,31079.0,49.4039,49.4312,49.24,49.2673,31079.0
2019-06-03 11:10:00,54.07,54.12,53.87,53.94,33862.0,49.2491,49.2946,49.0669,49.1307,33862.0
2019-06-03 11:15:00,53.92,54.0,53.89,53.94,65079.0,49.1125,49.1853,49.0851,49.1307,65079.0
2019-06-03 11:20:00,53.95,54.15,53.92,54.08,60902.0,49.1398,49.3219,49.1125,49.2582,60902.0
2019-06-03 11:25:00,54.04,54.13,54.0,54.01,18755.0,49.2218,49.3037,49.1853,49.1944,18755.0
2019-06-03 11:30:00,54.0,54.1,53.91,53.92,71634.0,49.1853,49.2764,49.1033,49.1125,71634.0
2019-06-03 11:35:00,53.93,53.94,53.81,53.94,25083.0,49.1216,49.1307,49.0123,49.1307,25083.0
2019-06-03 11:40:00,53.93,54.02,53.81,53.92,49021.0,49.1216,49.2035,49.0123,49.1125,49021.0
2019-06-03 11:45:00,53.92,53.93,53.68,53.68,18910.0,49.1125,49.1216,48.8939,48.8939,18910.0
2019-06-03 11:50:00,53.71,53.81,53.71,53.73,14257.0,48.9212,49.0123,48.9212,48.9394,14257.0
2019-06-03 11:55:00,53.74,53.83,53.71,53.78,20043.0,48.9485,49.0305,48.9212,48.9849,20043.0
2019-06-03 12:00:00,53.76,53.89,53.71,53.74,11737.0,48.9667,49.0851,48.9212,48.9485,11737.0
2019-06-03 12:05:00,53.72,53.74,53.56,53.65,40330.0,48.9303,48.9485,48.7846,48.8665,40330.0
2019-06-03 12:10:00,53.66,53.74,53.59,53.6,16225.0,48.8756,48.9485,48.8119,48.821,16225.0
2019-06-03 12:15:00,53.59,53.61,53.46,53.53,126605.0,48.8119,48.8301,48.6935,48.7572,126605.0
2019-06-03 12:20:00,53.5,53.5,53.33,53.33,26316.0,48.7299,48.7299,48.5751,48.5751,26316.0
2019-06-03 12:25:00,53.34,53.37,53.27,53.3,23993.0,48.5842,48.6115,48.5204,48.5477,23993.0
2019-06-03 12:30:00,53.29,53.31,53.16,53.16,20126.0,48.5386,48.5568,48.4202,48.4202,20126.0
2019-06-03 12:35:00,53.17,53.31,53.16,53.3,33070.0,48.4293,48.5568,48.4202,48.5477,33070.0
2019-06-03 12:40:00,53.29,53.29,53.2,53.26,21587.0,48.5386,48.5386,48.4566,48.5113,21587.0
2019-06-03 12:45:00,53.24,53.36,53.21,53.33,33321.0,48.4931,48.6024,48.4658,48.5751,33321.0
2019-06-03 12:50:00,53.32,53.32,53.19,53.25,24481.0,48.5659,48.5659,48.4475,48.5022,24481.0
2019-06-03 12:55:00,53.27,53.29,53.16,53.18,66335.0,48.5204,48.5386,48.4202,48.4384,66335.0
2019-06-03 13:00:00,53.17,53.31,53.09,53.31,30877.0,48.4293,48.5568,48.3565,48.5568,30877.0
2019-06-03 13:05:00,53.32,53.45,53.27,53.4,27975.0,48.5659,48.6844,48.5204,48.6388,27975.0
2019-06-03 13:10:00,53.41,53.55,53.37,53.51,30249.0,48.6479,48.7754,48.6115,48.739,30249.0
2019-06-03 13:15:00,53.5,53.58,53.42,53.42,17131.0,48.7299,48.8028,48.657,48.657,17131.0
2019-06-03 13:20:00,53.42,53.49,53.38,53.4,26575.0,48.657,48.7208,48.6206,48.6388,26575.0
2019-06-03 13:25:00,53.41,53.72,53.41,53.52,71102.0,48.6479,48.9303,48.6479,48.7481,71102.0
2019-06-03 13:30:00,53.51,53.52,53.3,53.36,25374.0,48.739,48.7481,48.5477,48.6024,25374.0
2019-06-03 13:35:00,53.36,53.38,53.25,53.3,17409.0,48.6024,48.6206,48.5022,48.5477,17409.0
2019-06-03 13:40:00,53.28,53.52,53.23,53.39,42970.0,48.5295,48.7481,48.484,48.6297,42970.0
2019-06-03 13:45:00,53.4,53.43,53.27,53.3,22401.0,48.6388,48.6661,48.5204,48.5477,22401.0
2019-06-03 13:50:00,53.28,53.44,53.27,53.4,30842.0,48.5295,48.6752,48.5204,48.6388,30842.0
2019-06-03 13:55:00,53.41,53.58,53.37,53.56,42887.0,48.6479,48.8028,48.6115,48.7846,42887.0
2019-06-03 14:00:00,53.58,53.63,53.49,53.6,101260.0,48.8028,48.8483,48.7208,48.821,101260.0
2019-06-03 14:05:00,53.61,53.65,53.56,53.64,48997.0,48.8301,48.8665,48.7846,48.8574,48997.0
2019-06-03 14:10:00,53.64,53.65,53.45,53.48,29675.0,48.8574,48.8665,48.6844,48.7117,29675.0
2019-06-03 14:15:00,53.47,53.47,53.32,53.37,30112.0,48.7026,48.7026,48.5659,48.6115,30112.0
2019-06-03 14:20:00,53.37,53.48,53.37,53.41,20912.0,48.6115,48.7117,48.6115,48.6479,20912.0
2019-06-03 14:25:00,53.4,53.43,53.31,53.36,20320.0,48.6388,48.6661,48.5568,48.6024,20320.0
2019-06-03 14:30:00,53.37,53.46,53.33,53.34,21071.0,48.6115,48.6935,48.5751,48.5842,21071.0
2019-06-03 14:35:00,53.33,53.38,53.31,53.37,21333.0,48.5751,48.6206,48.5568,48.6115,21333.0
2019-06-03 14:40:00,53.36,53.41,53.32,53.37,25585.0,48.6024,48.6479,48.5659,48.6115,25585.0
2019-06-03 14:45:00,53.37,53.45,53.33,53.34,27478.0,48.6115,48.6844,48.5751,48.5842,27478.0
2019-06-03 14:50:00,53.33,53.35,53.24,53.25,31815.0,48.5751,48.5933,48.4931,48.5022,31815.0
2019-06-03 14:55:00,53.25,53.32,53.22,53.31,27724.0,48.5022,48.5659,48.4749,48.5568,27724.0
2019-06-03 15:00:00,53.31,53.33,53.1,53.1,39641.0,48.5568,48.5751,48.3656,48.3656,39641.0
2019-06-03 15:05:00,53.11,53.12,53.01,53.01,57621.0,48.3747,48.3838,48.2836,48.2836,57621.0
2019-06-03 15:10:00,53.02,53.12,52.95,53.1,67577.0,48.2927,48.3838,48.2289,48.3656,67577.0
2019-06-03 15:15:00,53.1,53.17,53.01,53.09,59697.0,48.3656,48.4293,48.2836,48.3565,59697.0
2019-06-03 15:20:00,53.08,53.12,53.01,53.05,48189.0,48.3473,48.3838,48.2836,48.32,48189.0
2019-06-03 15:25:00,53.04,53.04,52.79,52.83,97711.0,48.3109,48.3109,48.0832,48.1196,97711.0
2019-06-03 15:30:00,52.83,52.83,52.64,52.74,129369.0,48.1196,48.1196,47.9466,48.0377,129369.0
2019-06-03 15:35:00,52.73,52.79,52.68,52.73,101831.0,48.0286,48.0832,47.983,48.0286,101831.0
2019-06-03 15:40:00,52.73,52.78,52.64,52.68,121122.0,48.0286,48.0741,47.9466,47.983,121122.0
2019-06-03 15:45:00,52.67,52.74,52.57,52.61,139608.0,47.9739,48.0377,47.8828,47.9193,139608.0
2019-06-03 15:50:00,52.61,52.76,52.52,52.63,215782.0,47.9193,48.0559,47.8373,47.9375,215782.0
2019-06-03 15:55:00,52.63,53.09,52.62,52.96,410132.0,47.9375,48.3565,47.9284,48.238,410132.0
2019-06-04 09:30:00,53.55,53.72,53.47,53.71,167064.0,48.7754,48.9303,48.7026,48.9212,167064.0
2019-06-04 09:35:00,53.73,53.79,53.59,53.64,331132.0,48.9394,48.994,48.8119,48.8574,331132.0
2019-06-04 09:40:00,53.61,54.13,53.55,54.07,338336.0,48.8301,49.3037,48.7754,49.2491,338336.0
2019-06-04 09:45:00,54.04,54.05,53.7,53.77,96378.0,49.2218,49.2309,48.9121,48.9758,96378.0
2019-06-04 09:50:00,53.78,54.2,53.62,54.19,316218.0,48.9849,49.3675,48.8392,49.3584,316218.0
2019-06-04 09:55:00,54.2,54.37,54.06,54.17,68591.0,49.3675,49.5223,49.24,49.3402,68591.0
2019-06-04 10:00:00,54.17,54.19,53.95,54.09,32894.0,49.3402,49.3584,49.1398,49.2673,32894.0
2019-06-04 10:05:00,54.12,54.12,53.9,54.04,36017.0,49.2946,49.2946,49.0942,49.2218,36017.0
2019-06-04 10:10:00,54.02,54.06,53.87,54.03,37974.0,49.2035,49.24,49.0669,49.2126,37974.0
2019-06-04 10:15:00,54.05,54.09,53.95,54.01,27034.0,49.2309,49.2673,49.1398,49.1944,27034.0
2019-06-04 10:20:00,54.0,54.08,53.96,54.05,51999.0,49.1853,49.2582,49.1489,49.2309,51999.0
2019-06-04 10:25:00,54.07,54.27,54.04,54.17,29032.0,49.2491,49.4312,49.2218,49.3402,29032.0
2019-06-04 10:30:00,54.17,54.27,54.17,54.22,76172.0,49.3402,49.4312,49.3402,49.3857,76172.0
2019-06-04 10:35:00,54.23,54.39,54.22,54.3,102919.0,49.3948,49.5405,49.3857,49.4586,102919.0
2019-06-04 10:40:00,54.31,54.41,54.27,54.39,75402.0,49.4677,49.5588,49.4312,49.5405,75402.0
2019-06-04 10:45:00,54.38,54.39,54.15,54.27,70428.0,49.5314,49.5405,49.3219,49.4312,70428.0
2019-06-04 10:50:00,54.29,54.39,54.26,54.37,34731.0,49.4495,49.5405,49.4221,49.5223,34731.0
2019-06-04 10:55:00,54.36,54.61,54.36,54.61,45450.0,49.5132,49.7409,49.5132,49.7409,45450.0
2019-06-04 11:00:00,54.6,54.66,54.56,54.62,35303.0,49.7318,49.7865,49.6954,49.75,35303.0
2019-06-04 11:05:00,54.61,54.71,54.6,54.7,63988.0,49.7409,49.832,49.7318,49.8229,63988.0
2019-06-04 11:10:00,54.7,54.74,54.67,54.72,39259.0,49.8229,49.8593,49.7956,49.8411,39259.0
2019-06-04 11:15:00,54.73,54.76,54.61,54.76,53719.0,49.8502,49.8776,49.7409,49.8776,53719.0
2019-06-04 11:20:00,54.76,54.95,54.73,54.86,88961.0,49.8776,50.0506,49.8502,49.9686,88961.0
2019-06-04 11:25:00,54.86,55.02,54.86,54.96,28893.0,49.9686,50.1144,49.9686,50.0597,28893.0
2019-06-04 11:30:00,54.98,55.1,54.92,55.07,33833.0,50.0779,50.1872,50.0233,50.1599,33833.0
2019-06-04 11:35:00,55.06,55.16,55.02,55.14,35857.0,50.1508,50.2419,50.1144,50.2237,35857.0
2019-06-04 11:40:00,55.13,55.17,55.0,55.02,28825.0,50.2146,50.251,50.0962,50.1144,28825.0
2019-06-04 11:45:00,55.02,55.07,54.95,55.01,55506.0,50.1144,50.1599,50.0506,50.1053,55506.0
2019-06-04 11:50:00,55.02,55.02,54.88,54.96,40672.0,50.1144,50.1144,49.9869,50.0597,40672.0
2019-06-04 11:55:00,54.97,55.1,54.95,55.02,23051.0,50.0688,50.1872,50.0506,50.1144,23051.0
2019-06-04 12:00:00,55.01,55.02,54.88,54.88,20069.0,50.1053,50.1144,49.9869,49.9869,20069.0
2019-06-04 12:05:00,54.88,54.89,54.74,54.86,32270.0,49.9869,49.996,49.8593,49.9686,32270.0
2019-06-04 12:10:00,54.84,54.84,54.72,54.75,34179.0,49.9504,49.9504,49.8411,49.8684,34179.0
2019-06-04 12:15:00,54.76,54.82,54.7,54.8,37232.0,49.8776,49.9322,49.8229,49.914,37232.0
2019-06-04 12:20:00,54.8,54.82,54.71,54.73,59147.0,49.914,49.9322,49.832,49.8502,59147.0
2019-06-04 12:25:00,54.71,54.74,54.68,54.72,16361.0,49.832,49.8593,49.8047,49.8411,16361.0
2019-06-04 12:30:00,54.73,54.77,54.63,54.68,18208.0,49.8502,49.8867,49.7591,49.8047,18208.0
2019-06-04 12:35:00,54.66,54.7,54.62,54.68,15901.0,49.7865,49.8229,49.75,49.8047,15901.0
2019-06-04 12:40:00,54.67,54.76,54.66,54.73,16487.0,49.7956,49.8776,49.7865,49.8502,16487.0
2019-06-04 12:45:00,54.73,54.9,54.71,54.85,218096.0,49.8502,50.0051,49.832,49.9595,218096.0
2019-06-04 12:50:00,54.86,55.01,54.84,54.99,15971.0,49.9686,50.1053,49.9504,50.0871,15971.0
2019-06-04 12:55:00,54.99,55.02,54.86,54.88,214603.0,50.0871,50.1144,49.9686,49.9869,214603.0
2019-06-04 13:00:00,54.87,55.05,54.87,55.03,16101.0,49.9777,50.1417,49.9777,50.1235,16101.0
2019-06-04 13:05:00,55.02,55.02,54.93,54.95,15814.0,50.1144,50.1144,50.0324,50.0506,15814.0
2019-06-04 13:10:00,54.95,55.02,54.86,54.96,53439.0,50.0506,50.1144,49.9686,50.0597,53439.0
2019-06-04 13:15:00,54.95,54.99,54.89,54.97,24834.0,50.0506,50.0871,49.996,50.0688,24834.0
2019-06-04 13:20:00,54.97,55.06,54.91,55.0,29347.0,50.0688,50.1508,50.0142,50.0962,29347.0
2019-06-04 13:25:00,55.01,55.12,54.98,55.11,93605.0,50.1053,50.2055,50.0779,50.1964,93605.0
2019-06-04 13:30:00,55.1,55.27,54.98,55.26,136224.0,50.1872,50.3421,50.0779,50.333,136224.0
2019-06-04 13:35:00,55.27,55.27,55.07,55.12,24764.0,50.3421,50.3421,50.1599,50.2055,24764.0
2019-06-04 13:40:00,55.1,55.23,55.08,55.22,29924.0,50.1872,50.3057,50.169,50.2965,29924.0
2019-06-04 13:45:00,55.21,55.33,55.18,55.26,33061.0,50.2874,50.3967,50.2601,50.333,33061.0
2019-06-04 13:50:00,55.27,55.31,55.21,55.3,35073.0,50.3421,50.3785,50.2874,50.3694,35073.0
2019-06-04 13:55:00,55.31,55.52,55.3,55.5,96530.0,50.3785,50.5698,50.3694,50.5516,96530.0
2019-06-04 14:00:00,55.5,55.69,55.49,55.61,119980.0,50.5516,50.7246,50.5425,50.6518,119980.0
2019-06-04 14:05:00,55.61,55.73,55.58,55.62,47306.0,50.6518,50.7611,50.6244,50.6609,47306.0
2019-06-04 14:10:00,55.62,55.62,55.48,55.48,44942.0,50.6609,50.6609,50.5334,50.5334,44942.0
2019-06-04 14:15:00,55.48,55.48,55.25,55.31,64740.0,50.5334,50.5334,50.3239,50.3785,64740.0
2019-06-04 14:20:00,55.32,55.39,55.25,55.39,61687.0,50.3876,50.4514,50.3239,50.4514,61687.0
2019-06-04 14:25:00,55.39,55.55,55.39,55.46,117469.0,50.4514,50.5971,50.4514,50.5151,117469.0
2019-06-04 14:30:00,55.46,55.51,55.31,55.37,59049.0,50.5151,50.5607,50.3785,50.4332,59049.0
2019-06-04 14:35:00,55.38,55.39,55.24,55.35,44085.0,50.4423,50.4514,50.3148,50.415,44085.0
2019-06-04 14:40:00,55.35,55.4,55.33,55.35,25712.0,50.415,50.4605,50.3967,50.415,25712.0
2019-06-04 14:45:00,55.35,55.73,55.34,55.71,101773.0,50.415,50.7611,50.4058,50.7429,101773.0
2019-06-04 14:50:00,55.69,55.71,55.46,55.71,72536.0,50.7246,50.7429,50.5151,50.7429,72536.0
2019-06-04 14:55:00,55.72,55.76,55.55,55.59,57635.0,50.752,50.7884,50.5971,50.6336,57635.0
2019-06-04 15:00:00,55.57,55.59,55.43,55.5,57331.0,50.6153,50.6336,50.4878,50.5516,57331.0
2019-06-04 15:05:00,55.49,55.56,55.46,55.55,28458.0,50.5425,50.6062,50.5151,50.5971,28458.0
2019-06-04 15:10:00,55.54,55.71,55.53,55.69,42101.0,50.588,50.7429,50.5789,50.7246,42101.0
2019-06-04 15:15:00,55.68,55.76,55.62,55.68,85948.0,50.7155,50.7884,50.6609,50.7155,85948.0
2019-06-04 15:20:00,55.67,55.68,55.61,55.65,47196.0,50.7064,50.7155,50.6518,50.6882,47196.0
2019-06-04 15:25:00,55.65,55.66,55.5,55.51,84015.0,50.6882,50.6973,50.5516,50.5607,84015.0
2019-06-04 15:30:00,55.5,55.55,55.48,55.48,51922.0,50.5516,50.5971,50.5334,50.5334,51922.0
2019-06-04 15:35:00,55.49,55.51,55.39,55.46,67102.0,50.5425,50.5607,50.4514,50.5151,67102.0
2019-06-04 15:40:00,55.46,55.59,55.45,55.59,113692.0,50.5151,50.6336,50.506,50.6336,113692.0
2019-06-04 15:45:00,55.58,55.6,55.49,55.59,124988.0,50.6244,50.6427,50.5425,50.6336,124988.0
2019-06-04 15:50:00,55.59,55.69,55.56,55.68,164478.0,50.6336,50.7246,50.6062,50.7155,164478.0
2019-06-04 15:55:00,55.68,55.73,55.6,55.63,459194.0,50.7155,50.7611,50.6427,50.67,459194.0
2019-06-05 09:30:00,55.72,55.72,55.13,55.35,229471.0,50.752,50.752,50.2146,50.415,229471.0
2019-06-05 09:35:00,55.34,55.45,54.64,54.81,130813.0,50.4058,50.506,49.7683,49.9231,130813.0
2019-06-05 09:40:00,54.77,54.77,53.96,54.33,136966.0,49.8867,49.8867,49.1489,49.4859,136966.0
2019-06-05 09:45:00,54.33,54.48,54.2,54.37,56577.0,49.4859,49.6225,49.3675,49.5223,56577.0
2019-06-05 09:50:00,54.4,54.4,53.96,54.22,53739.0,49.5497,49.5497,49.1489,49.3857,53739.0
2019-06-05 09:55:00,54.22,54.39,54.18,54.32,44286.0,49.3857,49.5405,49.3493,49.4768,44286.0
2019-06-05 10:00:00,54.39,54.55,54.22,54.33,40423.0,49.5405,49.6863,49.3857,49.4859,40423.0
2019-06-05 10:05:00,54.32,54.37,54.11,54.26,54499.0,49.4768,49.5223,49.2855,49.4221,54499.0
2019-06-05 10:10:00,54.26,54.3,54.03,54.1,50904.0,49.4221,49.4586,49.2126,49.2764,50904.0
2019-06-05 10:15:00,54.1,54.1,53.88,53.92,72793.0,49.2764,49.2764,49.076,49.1125,72793.0
2019-06-05 10:20:00,53.91,54.04,53.79,54.0,49099.0,49.1033,49.2218,48.994,49.1853,49099.0
2019-06-05 10:25:00,54.0,54.0,53.79,53.83,31969.0,49.1853,49.1853,48.994,49.0305,31969.0
2019-06-05 10:30:00,53.82,53.82,53.64,53.73,41379.0,49.0214,49.0214,48.8574,48.9394,41379.0
2019-06-05 10:35:00,53.73,53.73,53.46,53.54,65642.0,48.9394,48.9394,48.6935,48.7663,65642.0
2019-06-05 10:40:00,53.55,53.69,53.48,53.5,38201.0,48.7754,48.903,48.7117,48.7299,38201.0
2019-06-05 10:45:00,53.49,53.52,53.38,53.45,34232.0,48.7208,48.7481,48.6206,48.6844,34232.0
2019-06-05 10:50:00,53.46,53.48,53.26,53.3,63552.0,48.6935,48.7117,48.5113,48.5477,63552.0
2019-06-05 10:55:00,53.3,53.4,53.2,53.4,44604.0,48.5477,48.6388,48.4566,48.6388,44604.0
2019-06-05 11:00:00,53.4,53.69,53.35,53.57,123866.0,48.6388,48.903,48.5933,48.7937,123866.0
2019-06-05 11:05:00,53.57,53.74,53.57,53.63,95277.0,48.7937,48.9485,48.7937,48.8483,95277.0
2019-06-05 11:10:00,53.62,53.7,53.61,53.65,58933.0,48.8392,48.9121,48.8301,48.8665,58933.0
2019-06-05 11:15:00,53.65,53.65,53.6,53.64,56985.0,48.8665,48.8665,48.821,48.8574,56985.0
2019-06-05 11:20:00,53.64,53.76,53.62,53.7,53969.0,48.8574,48.9667,48.8392,48.9121,53969.0
2019-06-05 11:25:00,53.71,53.83,53.7,53.77,71600.0,48.9212,49.0305,48.9121,48.9758,71600.0
2019-06-05 11:30:00,53.78,53.84,53.76,53.83,57246.0,48.9849,49.0396,48.9667,49.0305,57246.0
2019-06-05 11:35:00,53.83,54.36,53.83,54.3,122609.0,49.0305,49.5132,49.0305,49.4586,122609.0
2019-06-05 11:40:00,54.3,54.32,54.06,54.25,176233.0,49.4586,49.4768,49.24,49.413,176233.0
2019-06-05 11:45:00,54.26,54.32,54.05,54.26,163076.0,49.4221,49.4768,49.2309,49.4221,163076.0
2019-06-05 11:50:00,54.26,54.32,54.12,54.29,77100.0,49.4221,49.4768,49.2946,49.4495,77100.0
2019-06-05 11:55:00,54.29,54.33,54.14,54.29,54370.0,49.4495,49.4859,49.3128,49.4495,54370.0
2019-06-05 12:00:00,54.3,54.38,54.29,54.29,36523.0,49.4586,49.5314,49.4495,49.4495,36523.0
2019-06-05 12:05:00,54.3,54.34,54.29,54.3,22235.0,49.4586,49.495,49.4495,49.4586,22235.0
2019-06-05 12:10:00,54.29,54.33,54.16,54.23,56667.0,49.4495,49.4859,49.3311,49.3948,56667.0
2019-06-05 12:15:00,54.23,54.36,54.12,54.26,45515.0,49.3948,49.5132,49.2946,49.4221,45515.0
2019-06-05 12:20:00,54.26,54.52,54.23,54.5,73377.0,49.4221,49.659,49.3948,49.6407,73377.0
2019-06-05 12:25:00,54.46,54.51,54.35,54.51,53011.0,49.6043,49.6498,49.5041,49.6498,53011.0
2019-06-05 12:30:00,54.5,54.53,54.27,54.51,133056.0,49.6407,49.6681,49.4312,49.6498,133056.0
2019-06-05 12:35:00,54.53,54.62,54.39,54.6,60289.0,49.6681,49.75,49.5405,49.7318,60289.0
2019-06-05 12:40:00,54.6,54.71,54.51,54.71,75490.0,49.7318,49.832,49.6498,49.832,75490.0
2019-06-05 12:45:00,54.7,54.81,54.5,54.72,121626.0,49.8229,49.9231,49.6407,49.8411,121626.0
2019-06-05 12:50:00,54.69,54.83,54.57,54.79,89410.0,49.8138,49.9413,49.7045,49.9049,89410.0
2019-06-05 12:55:00,54.81,54.84,54.68,54.8,45082.0,49.9231,49.9504,49.8047,49.914,45082.0
2019-06-05 13:00:00,54.8,55.02,54.77,55.02,124727.0,49.914,50.1144,49.8867,50.1144,124727.0
2019-06-05 13:05:00,55.02,55.06,54.85,54.93,38323.0,50.1144,50.1508,49.9595,50.0324,38323.0
2019-06-05 13:10:00,54.92,54.93,54.71,54.73,29089.0,50.0233,50.0324,49.832,49.8502,29089.0
2019-06-05 13:15:00,54.73,54.74,54.61,54.67,26715.0,49.8502,49.8593,49.7409,49.7956,26715.0
2019-06-05 13:20:00,54.67,55.0,54.63,54.83,89084.0,49.7956,50.0962,49.7591,49.9413,89084.0
2019-06-05 13:25:00,54.85,55.02,54.84,54.93,46440.0,49.9595,50.1144,49.9504,50.0324,46440.0
2019-06-05 13:30:00,54.94,55.03,54.82,55.02,60375.0,50.0415,50.1235,49.9322,50.1144,60375.0
2019-06-05 13:35:00,55.03,55.09,54.9,54.99,68704.0,50.1235,50.1781,50.0051,50.0871,68704.0
2019-06-05 13:40:00,55.0,55.2,54.91,55.09,70531.0,50.0962,50.2783,50.0142,50.1781,70531.0
2019-06-05 13:45:00,55.07,55.26,55.01,55.05,73755.0,50.1599,50.333,50.1053,50.1417,73755.0
2019-06-05 13:50:00,55.02,55.21,54.94,55.11,83405.0,50.1144,50.2874,50.0415,50.1964,83405.0
2019-06-05 13:55:00,55.08,55.08,54.81,54.85,44810.0,50.169,50.169,49.9231,49.9595,44810.0
2019-06-05 14:00:00,54.83,55.13,54.82,55.13,75548.0,49.9413,50.2146,49.9322,50.2146,75548.0
2019-06-05 14:05:00,55.14,55.3,55.14,55.24,101688.0,50.2237,50.3694,50.2237,50.3148,101688.0
2019-06-05 14:10:00,55.28,55.47,55.28,55.37,79138.0,50.3512,50.5243,50.3512,50.4332,79138.0
2019-06-05 14:15:00,55.37,55.37,55.12,55.16,70982.0,50.4332,50.4332,50.2055,50.2419,70982.0
2019-06-05 14:20:00,55.16,55.17,55.06,55.12,69005.0,50.2419,50.251,50.1508,50.2055,69005.0
2019-06-05 14:25:00,55.12,55.14,55.03,55.12,45247.0,50.2055,50.2237,50.1235,50.2055,45247.0
2019-06-05 14:30:00,55.11,55.49,55.04,55.46,166345.0,50.1964,50.5425,50.1326,50.5151,166345.0
2019-06-05 14:35:00,55.46,55.57,55.3,55.34,96752.0,50.5151,50.6153,50.3694,50.4058,96752.0
2019-06-05 14:40:00,55.33,55.37,55.22,55.3,54013.0,50.3967,50.4332,50.2965,50.3694,54013.0
2019-06-05 14:45:00,55.3,55.33,55.18,55.22,42856.0,50.3694,50.3967,50.2601,50.2965,42856.0
2019-06-05 14:50:00,55.21,55.21,55.14,55.14,36938.0,50.2874,50.2874,50.2237,50.2237,36938.0
2019-06-05 14:55:00,55.13,55.37,55.12,55.3,68811.0,50.2146,50.4332,50.2055,50.3694,68811.0
2019-06-05 15:00:00,55.29,55.37,55.27,55.31,54922.0,50.3603,50.4332,50.3421,50.3785,54922.0
2019-06-05 15:05:00,55.32,55.33,55.21,55.21,52893.0,50.3876,50.3967,50.2874,50.2874,52893.0
2019-06-05 15:10:00,55.21,55.27,55.18,55.23,53858.0,50.2874,50.3421,50.2601,50.3057,53858.0
2019-06-05 15:15:00,55.23,55.28,55.2,55.27,44881.0,50.3057,50.3512,50.2783,50.3421,44881.0
2019-06-05 15:20:00,55.27,55.29,55.23,55.27,60444.0,50.3421,50.3603,50.3057,50.3421,60444.0
2019-06-05 15:25:00,55.27,55.28,55.21,55.21,63441.0,50.3421,50.3512,50.2874,50.2874,63441.0
2019-06-05 15:30:00,55.21,55.3,55.12,55.24,113513.0,50.2874,50.3694,50.2055,50.3148,113513.0
2019-06-05 15:35:00,55.24,55.35,55.22,55.25,104376.0,50.3148,50.415,50.2965,50.3239,104376.0
2019-06-05 15:40:00,55.27,55.3,55.11,55.18,90721.0,50.3421,50.3694,50.1964,50.2601,90721.0
2019-06-05 15:45:00,55.18,55.23,55.08,55.09,92626.0,50.2601,50.3057,50.169,50.1781,92626.0
2019-06-05 15:50:00,55.1,55.21,55.08,55.14,140208.0,50.1872,50.2874,50.169,50.2237,140208.0
2019-06-05 15:55:00,55.15,55.17,55.04,55.07,249187.0,50.2328,50.251,50.1326,50.1599,249187.0
2019-06-06 09:30:00,55.24,55.24,55.0,55.14,34774.0,50.3148,50.3148,50.0962,50.2237,34774.0
2019-06-06 09:35:00,55.22,55.41,55.16,55.21,54958.0,50.2965,50.4696,50.2419,50.2874,54958.0
2019-06-06 09:40:00,55.17,55.29,55.02,55.04,12484.0,50.251,50.3603,50.1144,50.1326,12484.0
2019-06-06 09:45:00,55.02,55.04,54.92,54.95,23627.0,50.1144,50.1326,50.0233,50.0506,23627.0
2019-06-06 09:50:00,54.97,55.09,54.71,54.71,34821.0,50.0688,50.1781,49.832,49.832,34821.0
2019-06-06 09:55:00,54.74,54.85,54.73,54.76,29819.0,49.8593,49.9595,49.8502,49.8776,29819.0
2019-06-06 10:00:00,54.76,54.8,54.59,54.62,52502.0,49.8776,49.914,49.7227,49.75,52502.0
2019-06-06 10:05:00,54.64,54.65,54.37,54.5,27675.0,49.7683,49.7774,49.5223,49.6407,27675.0
2019-06-06 10:10:00,54.53,54.57,54.44,54.52,16855.0,49.6681,49.7045,49.5861,49.659,16855.0
2019-06-06 10:15:00,54.47,54.47,54.36,54.43,21978.0,49.6134,49.6134,49.5132,49.577,21978.0
2019-06-06 10:20:00,54.45,54.46,54.31,54.32,8751.0,49.5952,49.6043,49.4677,49.4768,8751.0
2019-06-06 10:25:00,54.33,54.35,54.24,54.25,22755.0,49.4859,49.5041,49.4039,49.413,22755.0
2019-06-06 10:30:00,54.28,54.36,54.22,54.32,25127.0,49.4404,49.5132,49.3857,49.4768,25127.0
2019-06-06 10:35:00,54.34,54.48,54.34,54.47,23234.0,49.495,49.6225,49.495,49.6134,23234.0
2019-06-06 10:40:00,54.47,54.52,54.4,54.49,37135.0,49.6134,49.659,49.5497,49.6316,37135.0
2019-06-06 10:45:00,54.48,54.49,54.4,54.47,17301.0,49.6225,49.6316,49.5497,49.6134,17301.0
2019-06-06 10:50:00,54.47,54.51,54.41,54.45,10312.0,49.6134,49.6498,49.5588,49.5952,10312.0
2019-06-06 10:55:00,54.44,54.45,54.35,54.38,23363.0,49.5861,49.5952,49.5041,49.5314,23363.0
2019-06-06 11:00:00,54.38,54.54,54.38,54.47,12751.0,49.5314,49.6772,49.5314,49.6134,12751.0
2019-06-06 11:05:00,54.45,54.71,54.45,54.64,25211.0,49.5952,49.832,49.5952,49.7683,25211.0
2019-06-06 11:10:00,54.64,54.64,54.53,54.58,12372.0,49.7683,49.7683,49.6681,49.7136,12372.0
2019-06-06 11:15:00,54.59,54.64,54.5,54.5,19701.0,49.7227,49.7683,49.6407,49.6407,19701.0
2019-06-06 11:20:00,54.5,54.53,54.31,54.37,45080.0,49.6407,49.6681,49.4677,49.5223,45080.0
2019-06-06 11:25:00,54.35,54.4,54.34,54.38,26228.0,49.5041,49.5497,49.495,49.5314,26228.0
2019-06-06 11:30:00,54.38,54.43,54.35,54.41,17108.0,49.5314,49.577,49.5041,49.5588,17108.0
2019-06-06 11:35:00,54.43,54.51,54.39,54.48,18466.0,49.577,49.6498,49.5405,49.6225,18466.0
2019-06-06 11:40:00,54.46,54.57,54.46,54.47,19310.0,49.6043,49.7045,49.6043,49.6134,19310.0
2019-06-06 11:45:00,54.47,54.5,54.25,54.26,23185.0,49.6134,49.6407,49.413,49.4221,23185.0
2019-06-06 11:50:00,54.27,54.41,54.27,54.37,15224.0,49.4312,49.5588,49.4312,49.5223,15224.0
2019-06-06 11:55:00,54.38,54.39,54.28,54.33,15673.0,49.5314,49.5405,49.4404,49.4859,15673.0
2019-06-06 12:00:00,54.32,54.36,54.29,54.32,11249.0,49.4768,49.5132,49.4495,49.4768,11249.0
2019-06-06 12:05:00,54.33,54.44,54.31,54.43,11144.0,49.4859,49.5861,49.4677,49.577,11144.0
2019-06-06 12:10:00,54.41,54.45,54.38,54.43,9993.0,49.5588,49.5952,49.5314,49.577,9993.0
2019-06-06 12:15:00,54.43,54.5,54.41,54.5,13091.0,49.577,49.6407,49.5588,49.6407,13091.0
2019-06-06 12:20:00,54.52,54.52,54.42,54.43,11123.0,49.659,49.659,49.5679,49.577,11123.0
2019-06-06 12:25:00,54.44,54.46,54.38,54.38,13393.0,49.5861,49.6043,49.5314,49.5314,13393.0
2019-06-06 12:30:00,54.39,54.4,54.36,54.37,15578.0,49.5405,49.5497,49.5132,49.5223,15578.0
2019-06-06 12:35:00,54.37,54.37,54.27,54.28,10564.0,49.5223,49.5223,49.4312,49.4404,10564.0
2019-06-06 12:40:00,54.29,54.32,54.27,54.32,12130.0,49.4495,49.4768,49.4312,49.4768,12130.0
2019-06-06 12:45:00,54.32,54.42,54.32,54.39,13759.0,49.4768,49.5679,49.4768,49.5405,13759.0
2019-06-06 12:50:00,54.39,54.39,54.29,54.34,17137.0,49.5405,49.5405,49.4495,49.495,17137.0
2019-06-06 12:55:00,54.34,54.35,54.29,54.31,16598.0,49.495,49.5041,49.4495,49.4677,16598.0
2019-06-06 13:00:00,54.29,54.31,54.24,54.26,27280.0,49.4495,49.4677,49.4039,49.4221,27280.0
2019-06-06 13:05:00,54.27,54.27,54.22,54.24,15726.0,49.4312,49.4312,49.3857,49.4039,15726.0
2019-06-06 13:10:00,54.24,54.36,54.23,54.33,26838.0,49.4039,49.5132,49.3948,49.4859,26838.0
2019-06-06 13:15:00,54.33,54.34,54.25,54.26,10210.0,49.4859,49.495,49.413,49.4221,10210.0
2019-06-06 13:20:00,54.26,54.26,54.23,54.23,17102.0,49.4221,49.4221,49.3948,49.3948,17102.0
2019-06-06 13:25:00,54.23,54.27,54.2,54.24,25894.0,49.3948,49.4312,49.3675,49.4039,25894.0
2019-06-06 13:30:00,54.25,54.3,54.23,54.29,15489.0,49.413,49.4586,49.3948,49.4495,15489.0
2019-06-06 13:35:00,54.28,54.29,54.23,54.24,11740.0,49.4404,49.4495,49.3948,49.4039,11740.0
2019-06-06 13:40:00,54.24,54.24,54.16,54.18,21910.0,49.4039,49.4039,49.3311,49.3493,21910.0
2019-06-06 13:45:00,54.18,54.24,54.17,54.24,26033.0,49.3493,49.4039,49.3402,49.4039,26033.0
2019-06-06 13:50:00,54.26,54.28,54.21,54.28,27444.0,49.4221,49.4404,49.3766,49.4404,27444.0
2019-06-06 13:55:00,54.29,54.33,54.26,54.29,16632.0,49.4495,49.4859,49.4221,49.4495,16632.0
2019-06-06 14:00:00,54.29,54.31,54.27,54.29,14548.0,49.4495,49.4677,49.4312,49.4495,14548.0
2019-06-06 14:05:00,54.29,54.37,54.29,54.37,18654.0,49.4495,49.5223,49.4495,49.5223,18654.0
2019-06-06 14:10:00,54.38,54.42,54.37,54.4,7762.0,49.5314,49.5679,49.5223,49.5497,7762.0
2019-06-06 14:15:00,54.4,54.42,54.38,54.41,13890.0,49.5497,49.5679,49.5314,49.5588,13890.0
2019-06-06 14:20:00,54.42,54.48,54.4,54.48,24140.0,49.5679,49.6225,49.5497,49.6225,24140.0
2019-06-06 14:25:00,54.48,54.52,54.46,54.5,14795.0,49.6225,49.659,49.6043,49.6407,14795.0
2019-06-06 14:30:00,54.5,54.69,54.48,54.67,24583.0,49.6407,49.8138,49.6225,49.7956,24583.0
2019-06-06 14:35:00,54.67,54.67,54.58,54.62,16714.0,49.7956,49.7956,49.7136,49.75,16714.0
2019-06-06 14:40:00,54.63,54.68,54.6,54.65,15025.0,49.7591,49.8047,49.7318,49.7774,15025.0
2019-06-06 14:45:00,54.67,54.67,54.58,54.6,14699.0,49.7956,49.7956,49.7136,49.7318,14699.0
2019-06-06 14:50:00,54.6,54.65,54.56,54.65,15445.0,49.7318,49.7774,49.6954,49.7774,15445.0
2019-06-06 14:55:00,54.66,54.66,54.57,54.59,15849.0,49.7865,49.7865,49.7045,49.7227,15849.0
2019-06-06 15:00:00,54.6,54.64,54.58,54.62,17088.0,49.7318,49.7683,49.7136,49.75,17088.0
2019-06-06 15:05:00,54.62,54.68,54.6,54.67,11717.0,49.75,49.8047,49.7318,49.7956,11717.0
2019-06-06 15:10:00,54.68,54.72,54.65,54.7,8925.0,49.8047,49.8411,49.7774,49.8229,8925.0
2019-06-06 15:15:00,54.7,54.77,54.69,54.76,15769.0,49.8229,49.8867,49.8138,49.8776,15769.0
2019-06-06 15:20:00,54.75,54.76,54.72,54.74,16333.0,49.8684,49.8776,49.8411,49.8593,16333.0
2019-06-06 15:25:00,54.75,54.77,54.73,54.73,25460.0,49.8684,49.8867,49.8502,49.8502,25460.0
2019-06-06 15:30:00,54.73,54.87,54.7,54.86,38677.0,49.8502,49.9777,49.8229,49.9686,38677.0
2019-06-06 15:35:00,54.87,54.87,54.8,54.83,30820.0,49.9777,49.9777,49.914,49.9413,30820.0
2019-06-06 15:40:00,54.82,54.83,54.71,54.72,29276.0,49.9322,49.9413,49.832,49.8411,29276.0
2019-06-06 15:45:00,54.72,54.75,54.68,54.7,39195.0,49.8411,49.8684,49.8047,49.8229,39195.0
2019-06-06 15:50:00,54.7,54.78,54.69,54.7,50858.0,49.8229,49.8958,49.8138,49.8229,50858.0
2019-06-06 15:55:00,54.71,54.72,54.56,54.62,148062.0,49.832,49.8411,49.6954,49.75,148062.0
2019-06-07 09:30:00,55.11,55.91,55.05,55.76,100244.0,50.1964,50.925,50.1417,50.7884,100244.0
2019-06-07 09:35:00,55.72,55.83,55.53,55.76,66414.0,50.752,50.8522,50.5789,50.7884,66414.0
2019-06-07 09:40:00,55.76,55.81,55.6,55.68,43960.0,50.7884,50.8339,50.6427,50.7155,43960.0
2019-06-07 09:45:00,55.69,56.0,55.64,55.7,66719.0,50.7246,51.007,50.6791,50.7337,66719.0
2019-06-07 09:50:00,55.64,55.68,55.47,55.56,34593.0,50.6791,50.7155,50.5243,50.6062,34593.0
2019-06-07 09:55:00,55.58,55.63,55.42,55.57,30586.0,50.6244,50.67,50.4787,50.6153,30586.0
2019-06-07 10:00:00,55.57,55.57,55.42,55.44,19941.0,50.6153,50.6153,50.4787,50.4969,19941.0
2019-06-07 10:05:00,55.46,55.61,55.46,55.56,16577.0,50.5151,50.6518,50.5151,50.6062,16577.0
2019-06-07 10:10:00,55.57,55.68,55.49,55.51,29860.0,50.6153,50.7155,50.5425,50.5607,29860.0
2019-06-07 10:15:00,55.49,55.56,55.48,55.48,15056.0,50.5425,50.6062,50.5334,50.5334,15056.0
2019-06-07 10:20:00,55.53,55.54,55.38,55.45,15723.0,50.5789,50.588,50.4423,50.506,15723.0
2019-06-07 10:25:00,55.44,55.65,55.41,55.61,46504.0,50.4969,50.6882,50.4696,50.6518,46504.0
2019-06-07 10:30:00,55.61,55.73,55.61,55.7,19345.0,50.6518,50.7611,50.6518,50.7337,19345.0
2019-06-07 10:35:00,55.69,55.89,55.69,55.89,40755.0,50.7246,50.9068,50.7246,50.9068,40755.0
2019-06-07 10:40:00,55.88,55.94,55.88,55.92,25167.0,50.8977,50.9523,50.8977,50.9341,25167.0
2019-06-07 10:45:00,55.91,56.06,55.88,56.06,60032.0,50.925,51.0616,50.8977,51.0616,60032.0
2019-06-07 10:50:00,56.05,56.22,56.04,56.16,75018.0,51.0525,51.2074,51.0434,51.1527,75018.0
2019-06-07 10:55:00,56.15,56.42,56.12,56.36,78949.0,51.1436,51.3896,51.1163,51.3349,78949.0
2019-06-07 11:00:00,56.35,56.37,56.21,56.21,40170.0,51.3258,51.344,51.1983,51.1983,40170.0
2019-06-07 11:05:00,56.21,56.24,56.06,56.14,50407.0,51.1983,51.2256,51.0616,51.1345,50407.0
2019-06-07 11:10:00,56.14,56.2,56.08,56.1,48950.0,51.1345,51.1892,51.0799,51.0981,48950.0
2019-06-07 11:15:00,56.1,56.28,56.09,56.23,38648.0,51.0981,51.262,51.089,51.2165,38648.0
2019-06-07 11:20:00,56.23,56.28,56.14,56.14,25664.0,51.2165,51.262,51.1345,51.1345,25664.0
2019-06-07 11:25:00,56.14,56.26,56.14,56.17,31918.0,51.1345,51.2438,51.1345,51.1618,31918.0
2019-06-07 11:30:00,56.17,56.26,56.1,56.15,52097.0,51.1618,51.2438,51.0981,51.1436,52097.0
2019-06-07 11:35:00,56.17,56.24,56.14,56.24,23901.0,51.1618,51.2256,51.1345,51.2256,23901.0
2019-06-07 11:40:00,56.24,56.31,56.22,56.3,21365.0,51.2256,51.2894,51.2074,51.2802,21365.0
2019-06-07 11:45:00,56.3,56.31,56.13,56.22,31206.0,51.2802,51.2894,51.1254,51.2074,31206.0
2019-06-07 11:50:00,56.23,56.24,56.09,56.15,38771.0,51.2165,51.2256,51.089,51.1436,38771.0
2019-06-07 11:55:00,56.15,56.24,56.14,56.21,36406.0,51.1436,51.2256,51.1345,51.1983,36406.0
2019-06-07 12:00:00,56.21,56.26,56.19,56.23,35113.0,51.1983,51.2438,51.1801,51.2165,35113.0
2019-06-07 12:05:00,56.24,56.34,56.23,56.32,29883.0,51.2256,51.3167,51.2165,51.2985,29883.0
2019-06-07 12:10:00,56.32,56.38,56.3,56.35,28653.0,51.2985,51.3531,51.2802,51.3258,28653.0
2019-06-07 12:15:00,56.35,56.36,56.22,56.29,31191.0,51.3258,51.3349,51.2074,51.2711,31191.0
2019-06-07 12:20:00,56.29,56.45,56.28,56.43,35266.0,51.2711,51.4169,51.262,51.3987,35266.0
2019-06-07 12:25:00,56.42,56.48,56.35,56.43,37991.0,51.3896,51.4442,51.3258,51.3987,37991.0
2019-06-07 12:30:00,56.44,56.49,56.41,56.45,35212.0,51.4078,51.4533,51.3804,51.4169,35212.0
2019-06-07 12:35:00,56.45,56.48,56.37,56.45,34506.0,51.4169,51.4442,51.344,51.4169,34506.0
2019-06-07 12:40:00,56.44,56.54,56.42,56.53,30257.0,51.4078,51.4989,51.3896,51.4897,30257.0
2019-06-07 12:45:00,56.53,56.53,56.46,56.47,32886.0,51.4897,51.4897,51.426,51.4351,32886.0
2019-06-07 12:50:00,56.48,56.51,56.44,56.5,32181.0,51.4442,51.4715,51.4078,51.4624,32181.0
2019-06-07 12:55:00,56.49,56.54,56.48,56.53,21018.0,51.4533,51.4989,51.4442,51.4897,21018.0
2019-06-07 13:00:00,56.53,56.64,56.52,56.58,39477.0,51.4897,51.5899,51.4806,51.5353,39477.0
2019-06-07 13:05:00,56.58,56.7,56.56,56.68,111034.0,51.5353,51.6446,51.5171,51.6264,111034.0
2019-06-07 13:10:00,56.68,56.75,56.62,56.7,96486.0,51.6264,51.6901,51.5717,51.6446,96486.0
2019-06-07 13:15:00,56.7,56.71,56.56,56.61,73430.0,51.6446,51.6537,51.5171,51.5626,73430.0
2019-06-07 13:20:00,56.6,56.65,56.5,56.52,38814.0,51.5535,51.599,51.4624,51.4806,38814.0
2019-06-07 13:25:00,56.53,56.57,56.46,56.55,27089.0,51.4897,51.5262,51.426,51.508,27089.0
2019-06-07 13:30:00,56.54,56.59,56.52,56.56,19324.0,51.4989,51.5444,51.4806,51.5171,19324.0
2019-06-07 13:35:00,56.57,56.62,56.56,56.58,16848.0,51.5262,51.5717,51.5171,51.5353,16848.0
2019-06-07 13:40:00,56.57,56.59,56.46,56.55,25715.0,51.5262,51.5444,51.426,51.508,25715.0
2019-06-07 13:45:00,56.55,56.57,56.47,56.54,25100.0,51.508,51.5262,51.4351,51.4989,25100.0
2019-06-07 13:50:00,56.55,56.57,56.5,56.54,22427.0,51.508,51.5262,51.4624,51.4989,22427.0
2019-06-07 13:55:00,56.55,56.72,56.49,56.72,33766.0,51.508,51.6628,51.4533,51.6628,33766.0
2019-06-07 14:00:00,56.72,56.88,56.67,56.7,98950.0,51.6628,51.8085,51.6173,51.6446,98950.0
2019-06-07 14:05:00,56.7,56.7,56.54,56.56,32035.0,51.6446,51.6446,51.4989,51.5171,32035.0
2019-06-07 14:10:00,56.56,56.63,56.52,56.61,28842.0,51.5171,51.5808,51.4806,51.5626,28842.0
2019-06-07 14:15:00,56.61,56.65,56.53,56.54,33045.0,51.5626,51.599,51.4897,51.4989,33045.0
2019-06-07 14:20:00,56.52,56.59,56.47,56.59,36943.0,51.4806,51.5444,51.4351,51.5444,36943.0
2019-06-07 14:25:00,56.59,56.59,56.43,56.46,38629.0,51.5444,51.5444,51.3987,51.426,38629.0
2019-06-07 14:30:00,56.46,56.46,56.37,56.43,41187.0,51.426,51.426,51.344,51.3987,41187.0
2019-06-07 14:35:00,56.44,56.46,56.34,56.44,27801.0,51.4078,51.426,51.3167,51.4078,27801.0
2019-06-07 14:40:00,56.44,56.54,56.42,56.54,20230.0,51.4078,51.4989,51.3896,51.4989,20230.0
2019-06-07 14:45:00,56.54,56.54,56.35,56.35,44144.0,51.4989,51.4989,51.3258,51.3258,44144.0
2019-06-07 14:50:00,56.35,56.44,56.35,56.39,23936.0,51.3258,51.4078,51.3258,51.3622,23936.0
2019-06-07 14:55:00,56.38,56.41,56.35,56.35,22861.0,51.3531,51.3804,51.3258,51.3258,22861.0
2019-06-07 15:00:00,56.35,56.47,56.34,56.38,37509.0,51.3258,51.4351,51.3167,51.3531,37509.0
2019-06-07 15:05:00,56.38,56.39,56.3,56.38,30943.0,51.3531,51.3622,51.2802,51.3531,30943.0
2019-06-07 15:10:00,56.37,56.4,56.33,56.39,38582.0,51.344,51.3713,51.3076,51.3622,38582.0
2019-06-07 15:15:00,56.39,56.39,56.31,56.34,26714.0,51.3622,51.3622,51.2894,51.3167,26714.0
2019-06-07 15:20:00,56.33,56.34,56.25,56.31,35803.0,51.3076,51.3167,51.2347,51.2894,35803.0
2019-06-07 15:25:00,56.32,56.39,56.31,56.37,38920.0,51.2985,51.3622,51.2894,51.344,38920.0
2019-06-07 15:30:00,56.38,56.38,56.24,56.28,44792.0,51.3531,51.3531,51.2256,51.262,44792.0
2019-06-07 15:35:00,56.28,56.28,56.17,56.21,64420.0,51.262,51.262,51.1618,51.1983,64420.0
2019-06-07 15:40:00,56.2,56.3,56.15,56.21,77626.0,51.1892,51.2802,51.1436,51.1983,77626.0
2019-06-07 15:45:00,56.21,56.21,56.12,56.18,78052.0,51.1983,51.1983,51.1163,51.1709,78052.0
2019-06-07 15:50:00,56.18,56.22,56.05,56.08,92549.0,51.1709,51.2074,51.0525,51.0799,92549.0
2019-06-07 15:55:00,56.08,56.15,56.02,56.07,206358.0,51.0799,51.1436,51.0252,51.0708,206358.0
2019-06-10 09:30:00,56.88,58.55,56.8,58.5,255413.0,51.8085,53.3296,51.7357,53.2841,255413.0
2019-06-10 09:35:00,58.48,58.66,58.21,58.3,185285.0,53.2659,53.4298,53.02,53.1019,185285.0
2019-06-10 09:40:00,58.34,58.34,57.97,58.15,162357.0,53.1384,53.1384,52.8014,52.9653,162357.0
2019-06-10 09:45:00,58.15,58.21,57.91,58.03,107611.0,52.9653,53.02,52.7467,52.856,107611.0
2019-06-10 09:50:00,58.0,58.25,57.99,58.09,108585.0,52.8287,53.0564,52.8196,52.9107,108585.0
2019-06-10 09:55:00,58.07,58.23,57.95,58.23,94104.0,52.8924,53.0382,52.7831,53.0382,94104.0
2019-06-10 10:00:00,58.25,58.36,58.14,58.24,49624.0,53.0564,53.1566,52.9562,53.0473,49624.0
2019-06-10 10:05:00,58.25,58.41,58.19,58.38,66778.0,53.0564,53.2021,53.0017,53.1748,66778.0
2019-06-10 10:10:00,58.39,58.48,58.33,58.48,100512.0,53.1839,53.2659,53.1293,53.2659,100512.0
2019-06-10 10:15:00,58.47,58.67,58.39,58.59,94374.0,53.2568,53.4389,53.1839,53.3661,94374.0
2019-06-10 10:20:00,58.6,58.82,58.54,58.75,69717.0,53.3752,53.5756,53.3205,53.5118,69717.0
2019-06-10 10:25:00,58.78,58.86,58.49,58.59,71117.0,53.5391,53.612,53.275,53.3661,71117.0
2019-06-10 10:30:00,58.59,58.59,58.4,58.48,54160.0,53.3661,53.3661,53.193,53.2659,54160.0
2019-06-10 10:35:00,58.48,58.48,58.13,58.19,71060.0,53.2659,53.2659,52.9471,53.0017,71060.0
2019-06-10 10:40:00,58.2,58.32,58.18,58.32,21141.0,53.0108,53.1201,52.9926,53.1201,21141.0
2019-06-10 10:45:00,58.3,58.3,58.15,58.15,36712.0,53.1019,53.1019,52.9653,52.9653,36712.0
2019-06-10 10:50:00,58.14,58.28,58.03,58.27,41326.0,52.9562,53.0837,52.856,53.0746,41326.0
2019-06-10 10:55:00,58.28,58.28,58.01,58.07,43375.0,53.0837,53.0837,52.8378,52.8924,43375.0
2019-06-10 11:00:00,58.08,58.26,58.06,58.23,45762.0,52.9015,53.0655,52.8833,53.0382,45762.0
2019-06-10 11:05:00,58.22,58.33,58.15,58.33,30847.0,53.0291,53.1293,52.9653,53.1293,30847.0
2019-06-10 11:10:00,58.31,58.41,58.25,58.33,31677.0,53.111,53.2021,53.0564,53.1293,31677.0
2019-06-10 11:15:00,58.33,58.34,58.21,58.26,29682.0,53.1293,53.1384,53.02,53.0655,29682.0
2019-06-10 11:20:00,58.26,58.33,58.22,58.25,30699.0,53.0655,53.1293,53.0291,53.0564,30699.0
2019-06-10 11:25:00,58.24,58.35,58.21,58.3,39759.0,53.0473,53.1475,53.02,53.1019,39759.0
2019-06-10 11:30:00,58.29,58.44,58.29,58.35,43075.0,53.0928,53.2294,53.0928,53.1475,43075.0
2019-06-10 11:35:00,58.36,58.4,58.31,58.35,28755.0,53.1566,53.193,53.111,53.1475,28755.0
2019-06-10 11:40:00,58.35,58.57,58.33,58.54,37573.0,53.1475,53.3479,53.1293,53.3205,37573.0
2019-06-10 11:45:00,58.54,58.59,58.49,58.51,35077.0,53.3205,53.3661,53.275,53.2932,35077.0
2019-06-10 11:50:00,58.52,58.73,58.52,58.72,34975.0,53.3023,53.4936,53.3023,53.4845,34975.0
2019-06-10 11:55:00,58.71,58.8,58.62,58.65,71070.0,53.4754,53.5573,53.3934,53.4207,71070.0
2019-06-10 12:00:00,58.65,58.71,58.56,58.63,57401.0,53.4207,53.4754,53.3387,53.4025,57401.0
2019-06-10 12:05:00,58.63,58.64,58.46,58.48,33169.0,53.4025,53.4116,53.2477,53.2659,33169.0
2019-06-10 12:10:00,58.48,58.54,58.47,58.52,30213.0,53.2659,53.3205,53.2568,53.3023,30213.0
2019-06-10 12:15:00,58.51,58.54,58.39,58.42,40083.0,53.2932,53.3205,53.1839,53.2112,40083.0
2019-06-10 12:20:00,58.43,58.5,58.36,58.36,44123.0,53.2203,53.2841,53.1566,53.1566,44123.0
2019-06-10 12:25:00,58.36,58.44,58.31,58.38,40149.0,53.1566,53.2294,53.111,53.1748,40149.0
2019-06-10 12:30:00,58.37,58.45,58.33,58.42,40026.0,53.1657,53.2386,53.1293,53.2112,40026.0
2019-06-10 12:35:00,58.41,58.53,58.39,58.51,19790.0,53.2021,53.3114,53.1839,53.2932,19790.0
2019-06-10 12:40:00,58.52,58.53,58.46,58.49,20244.0,53.3023,53.3114,53.2477,53.275,20244.0
2019-06-10 12:45:00,58.5,58.5,58.38,58.49,20068.0,53.2841,53.2841,53.1748,53.275,20068.0
2019-06-10 12:50:00,58.49,58.5,58.43,58.47,23530.0,53.275,53.2841,53.2203,53.2568,23530.0
2019-06-10 12:55:00,58.47,58.51,58.43,58.48,32682.0,53.2568,53.2932,53.2203,53.2659,32682.0
2019-06-10 13:00:00,58.48,58.53,58.39,58.49,45645.0,53.2659,53.3114,53.1839,53.275,45645.0
2019-06-10 13:05:00,58.48,58.48,58.38,58.42,16628.0,53.2659,53.2659,53.1748,53.2112,16628.0
2019-06-10 13:10:00,58.42,58.48,58.38,58.4,19258.0,53.2112,53.2659,53.1748,53.193,19258.0
2019-06-10 13:15:00,58.4,58.41,58.35,58.36,14478.0,53.193,53.2021,53.1475,53.1566,14478.0
2019-06-10 13:20:00,58.36,58.41,58.32,58.35,23943.0,53.1566,53.2021,53.1201,53.1475,23943.0
2019-06-10 13:25:00,58.35,58.38,58.29,58.37,21286.0,53.1475,53.1748,53.0928,53.1657,21286.0
2019-06-10 13:30:00,58.37,58.43,58.32,58.39,29654.0,53.1657,53.2203,53.1201,53.1839,29654.0
2019-06-10 13:35:00,58.4,58.43,58.38,58.38,37310.0,53.193,53.2203,53.1748,53.1748,37310.0
2019-06-10 13:40:00,58.39,58.45,58.36,58.36,25452.0,53.1839,53.2386,53.1566,53.1566,25452.0
2019-06-10 13:45:00,58.37,58.39,58.3,58.38,20983.0,53.1657,53.1839,53.1019,53.1748,20983.0
2019-06-10 13:50:00,58.38,58.39,58.33,58.37,29239.0,53.1748,53.1839,53.1293,53.1657,29239.0
2019-06-10 13:55:00,58.36,58.46,58.36,58.45,14022.0,53.1566,53.2477,53.1566,53.2386,14022.0
2019-06-10 14:00:00,58.45,58.45,58.27,58.34,37869.0,53.2386,53.2386,53.0746,53.1384,37869.0
2019-06-10 14:05:00,58.34,58.41,58.32,58.4,36083.0,53.1384,53.2021,53.1201,53.193,36083.0
2019-06-10 14:10:00,58.4,58.42,58.38,58.4,32656.0,53.193,53.2112,53.1748,53.193,32656.0
2019-06-10 14:15:00,58.4,58.41,58.3,58.36,40250.0,53.193,53.2021,53.1019,53.1566,40250.0
2019-06-10 14:20:00,58.37,58.47,58.37,58.45,22591.0,53.1657,53.2568,53.1657,53.2386,22591.0
2019-06-10 14:25:00,58.45,58.46,58.3,58.4,44038.0,53.2386,53.2477,53.1019,53.193,44038.0
2019-06-10 14:30:00,58.39,58.41,58.35,58.39,42181.0,53.1839,53.2021,53.1475,53.1839,42181.0
2019-06-10 14:35:00,58.39,58.4,58.32,58.37,42882.0,53.1839,53.193,53.1201,53.1657,42882.0
2019-06-10 14:40:00,58.36,58.4,58.32,58.34,45651.0,53.1566,53.193,53.1201,53.1384,45651.0
2019-06-10 14:45:00,58.33,58.37,58.24,58.36,31733.0,53.1293,53.1657,53.0473,53.1566,31733.0
2019-06-10 14:50:00,58.36,58.42,58.32,58.35,61522.0,53.1566,53.2112,53.1201,53.1475,61522.0
2019-06-10 14:55:00,58.34,58.45,58.33,58.43,30430.0,53.1384,53.2386,53.1293,53.2203,30430.0
2019-06-10 15:00:00,58.42,58.46,58.34,58.44,29098.0,53.2112,53.2477,53.1384,53.2294,29098.0
2019-06-10 15:05:00,58.44,58.47,58.4,58.47,24079.0,53.2294,53.2568,53.193,53.2568,24079.0
2019-06-10 15:10:00,58.47,58.48,58.39,58.39,36658.0,53.2568,53.2659,53.1839,53.1839,36658.0
2019-06-10 15:15:00,58.39,58.45,58.37,58.44,39745.0,53.1839,53.2386,53.1657,53.2294,39745.0
2019-06-10 15:20:00,58.43,58.48,58.42,58.46,56173.0,53.2203,53.2659,53.2112,53.2477,56173.0
2019-06-10 15:25:00,58.45,58.46,58.37,58.43,52361.0,53.2386,53.2477,53.1657,53.2203,52361.0
2019-06-10 15:30:00,58.43,58.52,58.36,58.48,45824.0,53.2203,53.3023,53.1566,53.2659,45824.0
2019-06-10 15:35:00,58.48,58.49,58.14,58.15,74663.0,53.2659,53.275,52.9562,52.9653,74663.0
2019-06-10 15:40:00,58.15,58.22,58.12,58.18,80567.0,52.9653,53.0291,52.938,52.9926,80567.0
2019-06-10 15:45:00,58.18,58.18,58.12,58.14,98716.0,52.9926,52.9926,52.938,52.9562,98716.0
2019-06-10 15:50:00,58.12,58.24,58.11,58.23,111505.0,52.938,53.0473,52.9289,53.0382,111505.0
2019-06-10 15:55:00,58.22,58.31,58.1,58.27,816247.0,53.0291,53.111,52.9198,53.0746,816247.0
2019-06-11 09:30:00,58.8,59.25,58.7,59.22,101292.0,53.5573,53.9672,53.4663,53.9399,101292.0
2019-06-11 09:35:00,59.25,59.31,59.01,59.29,204841.0,53.9672,54.0219,53.7486,54.0037,204841.0
2019-06-11 09:40:00,59.27,59.51,59.09,59.2,285808.0,53.9854,54.204,53.8215,53.9217,285808.0
2019-06-11 09:45:00,59.22,59.31,58.88,58.98,65883.0,53.9399,54.0219,53.6302,53.7213,65883.0
2019-06-11 09:50:00,58.98,59.12,58.7,58.88,46176.0,53.7213,53.8488,53.4663,53.6302,46176.0
2019-06-11 09:55:00,58.87,58.89,58.57,58.62,38069.0,53.6211,53.6393,53.3479,53.3934,38069.0
2019-06-11 10:00:00,58.63,58.92,58.6,58.83,42388.0,53.4025,53.6666,53.3752,53.5847,42388.0
2019-06-11 10:05:00,58.82,58.9,58.6,58.73,60576.0,53.5756,53.6484,53.3752,53.4936,60576.0
2019-06-11 10:10:00,58.73,58.79,58.59,58.79,44358.0,53.4936,53.5482,53.3661,53.5482,44358.0
2019-06-11 10:15:00,58.8,58.92,58.74,58.87,22845.0,53.5573,53.6666,53.5027,53.6211,22845.0
2019-06-11 10:20:00,58.89,58.97,58.82,58.86,22090.0,53.6393,53.7122,53.5756,53.612,22090.0
2019-06-11 10:25:00,58.86,58.9,58.8,58.87,15394.0,53.612,53.6484,53.5573,53.6211,15394.0
2019-06-11 10:30:00,58.86,58.91,58.71,58.77,119447.0,53.612,53.6575,53.4754,53.53,119447.0
2019-06-11 10:35:00,58.77,58.79,58.61,58.65,17232.0,53.53,53.5482,53.3843,53.4207,17232.0
2019-06-11 10:40:00,58.63,58.64,58.54,58.56,27426.0,53.4025,53.4116,53.3205,53.3387,27426.0
2019-06-11 10:45:00,58.58,58.62,58.56,58.59,19126.0,53.357,53.3934,53.3387,53.3661,19126.0
2019-06-11 10:50:00,58.6,58.65,58.54,58.64,55926.0,53.3752,53.4207,53.3205,53.4116,55926.0
2019-06-11 10:55:00,58.63,58.76,58.62,58.72,18576.0,53.4025,53.5209,53.3934,53.4845,18576.0
2019-06-11 11:00:00,58.73,58.82,58.69,58.79,38634.0,53.4936,53.5756,53.4572,53.5482,38634.0
2019-06-11 11:05:00,58.79,58.84,58.73,58.81,15192.0,53.5482,53.5938,53.4936,53.5665,15192.0
2019-06-11 11:10:00,58.81,58.88,58.77,58.77,25837.0,53.5665,53.6302,53.53,53.53,25837.0
2019-06-11 11:15:00,58.76,58.85,58.74,58.79,18450.0,53.5209,53.6029,53.5027,53.5482,18450.0
2019-06-11 11:20:00,58.78,58.85,58.76,58.84,20650.0,53.5391,53.6029,53.5209,53.5938,20650.0
2019-06-11 11:25:00,58.86,58.86,58.65,58.66,17355.0,53.612,53.612,53.4207,53.4298,17355.0
2019-06-11 11:30:00,58.66,58.78,58.65,58.7,17858.0,53.4298,53.5391,53.4207,53.4663,17858.0
2019-06-11 11:35:00,58.71,58.75,58.62,58.66,23270.0,53.4754,53.5118,53.3934,53.4298,23270.0
2019-06-11 11:40:00,58.67,58.69,58.61,58.64,20431.0,53.4389,53.4572,53.3843,53.4116,20431.0
2019-06-11 11:45:00,58.63,58.63,58.57,58.62,12709.0,53.4025,53.4025,53.3479,53.3934,12709.0
2019-06-11 11:50:00,58.63,58.68,58.6,58.65,17950.0,53.4025,53.448,53.3752,53.4207,17950.0
2019-06-11 11:55:00,58.65,58.75,58.62,58.65,22872.0,53.4207,53.5118,53.3934,53.4207,22872.0
2019-06-11 12:00:00,58.65,58.67,58.58,58.62,21402.0,53.4207,53.4389,53.357,53.3934,21402.0
2019-06-11 12:05:00,58.63,58.66,58.58,58.62,27264.0,53.4025,53.4298,53.357,53.3934,27264.0
2019-06-11 12:10:00,58.63,58.71,58.62,58.7,16076.0,53.4025,53.4754,53.3934,53.4663,16076.0
2019-06-11 12:15:00,58.69,58.72,58.64,58.71,17275.0,53.4572,53.4845,53.4116,53.4754,17275.0
2019-06-11 12:20:00,58.72,58.77,58.69,58.77,18675.0,53.4845,53.53,53.4572,53.53,18675.0
2019-06-11 12:25:00,58.76,58.76,58.68,58.73,13497.0,53.5209,53.5209,53.448,53.4936,13497.0
2019-06-11 12:30:00,58.72,58.74,58.68,58.68,12084.0,53.4845,53.5027,53.448,53.448,12084.0
2019-06-11 12:35:00,58.68,58.68,58.61,58.67,25999.0,53.448,53.448,53.3843,53.4389,25999.0
2019-06-11 12:40:00,58.66,58.69,58.6,58.66,13225.0,53.4298,53.4572,53.3752,53.4298,13225.0
2019-06-11 12:45:00,58.65,58.66,58.6,58.63,12163.0,53.4207,53.4298,53.3752,53.4025,12163.0
2019-06-11 12:50:00,58.63,58.67,58.6,58.61,10517.0,53.4025,53.4389,53.3752,53.3843,10517.0
2019-06-11 12:55:00,58.59,58.61,58.54,58.57,14904.0,53.3661,53.3843,53.3205,53.3479,14904.0
2019-06-11 13:00:00,58.56,58.71,58.55,58.67,19077.0,53.3387,53.4754,53.3296,53.4389,19077.0
2019-06-11 13:05:00,58.67,58.74,58.67,58.73,17290.0,53.4389,53.5027,53.4389,53.4936,17290.0
2019-06-11 13:10:00,58.73,58.77,58.68,58.76,10760.0,53.4936,53.53,53.448,53.5209,10760.0
2019-06-11 13:15:00,58.76,58.81,58.7,58.7,12360.0,53.5209,53.5665,53.4663,53.4663,12360.0
2019-06-11 13:20:00,58.69,58.72,58.69,58.69,14088.0,53.4572,53.4845,53.4572,53.4572,14088.0
2019-06-11 13:25:00,58.69,58.74,58.61,58.66,17358.0,53.4572,53.5027,53.3843,53.4298,17358.0
2019-06-11 13:30:00,58.65,58.68,58.6,58.67,10246.0,53.4207,53.448,53.3752,53.4389,10246.0
2019-06-11 13:35:00,58.67,58.77,58.67,58.76,10087.0,53.4389,53.53,53.4389,53.5209,10087.0
2019-06-11 13:40:00,58.76,58.81,58.74,58.8,11433.0,53.5209,53.5665,53.5027,53.5573,11433.0
2019-06-11 13:45:00,58.8,58.83,58.75,58.79,17112.0,53.5573,53.5847,53.5118,53.5482,17112.0
2019-06-11 13:50:00,58.78,58.83,58.78,58.83,7278.0,53.5391,53.5847,53.5391,53.5847,7278.0
2019-06-11 13:55:00,58.83,58.87,58.81,58.85,12164.0,53.5847,53.6211,53.5665,53.6029,12164.0
2019-06-11 14:00:00,58.84,58.9,58.83,58.84,12779.0,53.5938,53.6484,53.5847,53.5938,12779.0
2019-06-11 14:05:00,58.84,58.84,58.76,58.79,17426.0,53.5938,53.5938,53.5209,53.5482,17426.0
2019-06-11 14:10:00,58.79,58.79,58.71,58.74,15502.0,53.5482,53.5482,53.4754,53.5027,15502.0
2019-06-11 14:15:00,58.73,58.74,58.69,58.69,11952.0,53.4936,53.5027,53.4572,53.4572,11952.0
2019-06-11 14:20:00,58.68,58.73,58.68,58.71,15289.0,53.448,53.4936,53.448,53.4754,15289.0
2019-06-11 14:25:00,58.71,58.72,58.68,58.71,21966.0,53.4754,53.4845,53.448,53.4754,21966.0
2019-06-11 14:30:00,58.7,58.71,58.61,58.62,20081.0,53.4663,53.4754,53.3843,53.3934,20081.0
2019-06-11 14:35:00,58.6,58.62,58.41,58.45,54304.0,53.3752,53.3934,53.2021,53.2386,54304.0
2019-06-11 14:40:00,58.46,58.57,58.4,58.55,30671.0,53.2477,53.3479,53.193,53.3296,30671.0
2019-06-11 14:45:00,58.55,58.57,58.5,58.56,28676.0,53.3296,53.3479,53.2841,53.3387,28676.0
2019-06-11 14:50:00,58.57,58.62,58.55,58.6,53955.0,53.3479,53.3934,53.3296,53.3752,53955.0
2019-06-11 14:55:00,58.6,58.7,58.58,58.68,27164.0,53.3752,53.4663,53.357,53.448,27164.0
2019-06-11 15:00:00,58.66,58.67,58.57,58.58,11035.0,53.4298,53.4389,53.3479,53.357,11035.0
2019-06-11 15:05:00,58.59,58.65,58.59,58.65,14723.0,53.3661,53.4207,53.3661,53.4207,14723.0
2019-06-11 15:10:00,58.64,58.66,58.6,58.6,11196.0,53.4116,53.4298,53.3752,53.3752,11196.0
2019-06-11 15:15:00,58.61,58.62,58.54,58.58,40630.0,53.3843,53.3934,53.3205,53.357,40630.0
2019-06-11 15:20:00,58.58,58.62,58.56,58.6,26003.0,53.357,53.3934,53.3387,53.3752,26003.0
2019-06-11 15:25:00,58.61,58.67,58.58,58.63,13863.0,53.3843,53.4389,53.357,53.4025,13863.0
2019-06-11 15:30:00,58.63,58.66,58.57,58.64,28363.0,53.4025,53.4298,53.3479,53.4116,28363.0
2019-06-11 15:35:00,58.64,58.64,58.54,58.55,31094.0,53.4116,53.4116,53.3205,53.3296,31094.0
2019-06-11 15:40:00,58.56,58.57,58.53,58.54,26342.0,53.3387,53.3479,53.3114,53.3205,26342.0
2019-06-11 15:45:00,58.54,58.63,58.51,58.57,65263.0,53.3205,53.4025,53.2932,53.3479,65263.0
2019-06-11 15:50:00,58.56,58.64,58.53,58.6,92141.0,53.3387,53.4116,53.3114,53.3752,92141.0
2019-06-11 15:55:00,58.59,58.7,58.57,58.68,249731.0,53.3661,53.4663,53.3479,53.448,249731.0
2019-06-12 09:30:00,58.16,58.49,57.4,57.64,145060.0,52.9744,53.275,52.2822,52.5008,145060.0
2019-06-12 09:35:00,57.56,57.66,57.1,57.22,85754.0,52.4279,52.519,52.0089,52.1182,85754.0
2019-06-12 09:40:00,57.2,57.65,57.2,57.64,36398.0,52.1,52.5099,52.1,52.5008,36398.0
2019-06-12 09:45:00,57.67,57.72,57.4,57.41,23424.0,52.5281,52.5736,52.2822,52.2913,23424.0
2019-06-12 09:50:00,57.41,57.49,57.3,57.42,40375.0,52.2913,52.3641,52.1911,52.3004,40375.0
2019-06-12 09:55:00,57.38,57.47,57.31,57.46,16941.0,52.264,52.3459,52.2002,52.3368,16941.0
2019-06-12 10:00:00,57.44,57.56,57.4,57.51,22415.0,52.3186,52.4279,52.2822,52.3824,22415.0
2019-06-12 10:05:00,57.51,57.53,57.41,57.45,26042.0,52.3824,52.4006,52.2913,52.3277,26042.0
2019-06-12 10:10:00,57.47,57.55,57.4,57.41,72477.0,52.3459,52.4188,52.2822,52.2913,72477.0
2019-06-12 10:15:00,57.4,57.59,57.37,57.55,35713.0,52.2822,52.4552,52.2548,52.4188,35713.0
2019-06-12 10:20:00,57.57,57.68,57.54,57.58,29807.0,52.437,52.5372,52.4097,52.4461,29807.0
2019-06-12 10:25:00,57.59,57.61,57.5,57.57,18376.0,52.4552,52.4734,52.3733,52.437,18376.0
2019-06-12 10:30:00,57.58,57.65,57.52,57.64,22304.0,52.4461,52.5099,52.3915,52.5008,22304.0
2019-06-12 10:35:00,57.62,57.64,57.53,57.54,36257.0,52.4826,52.5008,52.4006,52.4097,36257.0
2019-06-12 10:40:00,57.55,57.74,57.55,57.58,28175.0,52.4188,52.5919,52.4188,52.4461,28175.0
2019-06-12 10:45:00,57.56,57.63,57.54,57.58,17368.0,52.4279,52.4917,52.4097,52.4461,17368.0
2019-06-12 10:50:00,57.57,57.6,57.53,57.57,12521.0,52.437,52.4643,52.4006,52.437,12521.0
2019-06-12 10:55:00,57.55,57.55,57.35,57.41,24410.0,52.4188,52.4188,52.2366,52.2913,24410.0
2019-06-12 11:00:00,57.41,57.43,57.18,57.4,194569.0,52.2913,52.3095,52.0818,52.2822,194569.0
2019-06-12 11:05:00,57.4,57.4,57.13,57.14,150432.0,52.2822,52.2822,52.0362,52.0454,150432.0
2019-06-12 11:10:00,57.13,57.19,57.08,57.09,44053.0,52.0362,52.0909,51.9907,51.9998,44053.0
2019-06-12 11:15:00,57.09,57.13,57.03,57.1,49379.0,51.9998,52.0362,51.9452,52.0089,49379.0
2019-06-12 11:20:00,57.11,57.14,57.03,57.13,33981.0,52.018,52.0454,51.9452,52.0362,33981.0
2019-06-12 11:25:00,57.14,57.14,57.04,57.08,17058.0,52.0454,52.0454,51.9543,51.9907,17058.0
2019-06-12 11:30:00,57.08,57.08,57.02,57.06,11351.0,51.9907,51.9907,51.9361,51.9725,11351.0
2019-06-12 11:35:00,57.06,57.06,56.95,57.01,40449.0,51.9725,51.9725,51.8723,51.9269,40449.0
2019-06-12 11:40:00,57.01,57.02,56.9,56.91,29147.0,51.9269,51.9361,51.8268,51.8359,29147.0
2019-06-12 11:45:00,56.91,56.98,56.88,56.93,14109.0,51.8359,51.8996,51.8085,51.8541,14109.0
2019-06-12 11:50:00,56.92,56.92,56.83,56.83,17440.0,51.845,51.845,51.763,51.763,17440.0
2019-06-12 11:55:00,56.82,56.85,56.81,56.84,18250.0,51.7539,51.7812,51.7448,51.7721,18250.0
2019-06-12 12:00:00,56.85,57.02,56.85,56.93,28231.0,51.7812,51.9361,51.7812,51.8541,28231.0
2019-06-12 12:05:00,56.9,56.94,56.87,56.87,24957.0,51.8268,51.8632,51.7994,51.7994,24957.0
2019-06-12 12:10:00,56.87,56.87,56.78,56.8,17211.0,51.7994,51.7994,51.7175,51.7357,17211.0
2019-06-12 12:15:00,56.79,56.91,56.78,56.89,25942.0,51.7266,51.8359,51.7175,51.8176,25942.0
2019-06-12 12:20:00,56.89,56.91,56.87,56.89,16919.0,51.8176,51.8359,51.7994,51.8176,16919.0
2019-06-12 12:25:00,56.9,56.97,56.87,56.91,30506.0,51.8268,51.8905,51.7994,51.8359,30506.0
2019-06-12 12:30:00,56.91,56.92,56.85,56.91,15498.0,51.8359,51.845,51.7812,51.8359,15498.0
2019-06-12 12:35:00,56.91,56.97,56.89,56.96,65771.0,51.8359,51.8905,51.8176,51.8814,65771.0
2019-06-12 12:40:00,56.97,57.05,56.96,57.03,13631.0,51.8905,51.9634,51.8814,51.9452,13631.0
2019-06-12 12:45:00,57.04,57.24,57.04,57.24,22361.0,51.9543,52.1364,51.9543,52.1364,22361.0
2019-06-12 12:50:00,57.23,57.28,57.18,57.2,34182.0,52.1273,52.1729,52.0818,52.1,34182.0
2019-06-12 12:55:00,57.19,57.23,57.11,57.11,17122.0,52.0909,52.1273,52.018,52.018,17122.0
2019-06-12 13:00:00,57.13,57.15,56.96,57.0,20251.0,52.0362,52.0545,51.8814,51.9178,20251.0
2019-06-12 13:05:00,56.99,57.01,56.93,56.93,9884.0,51.9087,51.9269,51.8541,51.8541,9884.0
2019-06-12 13:10:00,56.94,56.99,56.91,56.99,7141.0,51.8632,51.9087,51.8359,51.9087,7141.0
2019-06-12 13:15:00,56.99,56.99,56.94,56.97,4675.0,51.9087,51.9087,51.8632,51.8905,4675.0
2019-06-12 13:20:00,56.97,56.98,56.86,56.88,11289.0,51.8905,51.8996,51.7903,51.8085,11289.0
2019-06-12 13:25:00,56.87,56.94,56.84,56.93,38744.0,51.7994,51.8632,51.7721,51.8541,38744.0
2019-06-12 13:30:00,56.92,57.01,56.91,57.01,51099.0,51.845,51.9269,51.8359,51.9269,51099.0
2019-06-12 13:35:00,57.02,57.13,57.02,57.07,27416.0,51.9361,52.0362,51.9361,51.9816,27416.0
2019-06-12 13:40:00,57.06,57.11,57.06,57.07,33070.0,51.9725,52.018,51.9725,51.9816,33070.0
2019-06-12 13:45:00,57.08,57.13,57.07,57.08,20484.0,51.9907,52.0362,51.9816,51.9907,20484.0
2019-06-12 13:50:00,57.07,57.09,57.06,57.07,24304.0,51.9816,51.9998,51.9725,51.9816,24304.0
2019-06-12 13:55:00,57.07,57.09,57.05,57.05,27108.0,51.9816,51.9998,51.9634,51.9634,27108.0
2019-06-12 14:00:00,57.06,57.1,57.05,57.08,27472.0,51.9725,52.0089,51.9634,51.9907,27472.0
2019-06-12 14:05:00,57.07,57.2,57.06,57.17,24358.0,51.9816,52.1,51.9725,52.0727,24358.0
2019-06-12 14:10:00,57.17,57.2,57.15,57.2,21730.0,52.0727,52.1,52.0545,52.1,21730.0
2019-06-12 14:15:00,57.19,57.27,57.19,57.25,15929.0,52.0909,52.1638,52.0909,52.1455,15929.0
2019-06-12 14:20:00,57.26,57.28,57.18,57.21,44940.0,52.1547,52.1729,52.0818,52.1091,44940.0
2019-06-12 14:25:00,57.22,57.23,57.17,57.17,21345.0,52.1182,52.1273,52.0727,52.0727,21345.0
2019-06-12 14:30:00,57.18,57.23,57.16,57.2,26238.0,52.0818,52.1273,52.0636,52.1,26238.0
2019-06-12 14:35:00,57.2,57.24,57.17,57.21,21727.0,52.1,52.1364,52.0727,52.1091,21727.0
2019-06-12 14:40:00,57.2,57.21,57.17,57.21,32337.0,52.1,52.1091,52.0727,52.1091,32337.0
2019-06-12 14:45:00,57.21,57.28,57.2,57.24,22176.0,52.1091,52.1729,52.1,52.1364,22176.0
2019-06-12 14:50:00,57.25,57.26,57.13,57.13,30872.0,52.1455,52.1547,52.0362,52.0362,30872.0
2019-06-12 14:55:00,57.14,57.18,57.14,57.14,27365.0,52.0454,52.0818,52.0454,52.0454,27365.0
2019-06-12 15:00:00,57.14,57.18,57.12,57.18,23520.0,52.0454,52.0818,52.0271,52.0818,23520.0
2019-06-12 15:05:00,57.16,57.23,57.14,57.23,29178.0,52.0636,52.1273,52.0454,52.1273,29178.0
2019-06-12 15:10:00,57.24,57.34,57.24,57.33,23362.0,52.1364,52.2275,52.1364,52.2184,23362.0
2019-06-12 15:15:00,57.33,57.34,57.3,57.34,31235.0,52.2184,52.2275,52.1911,52.2275,31235.0
2019-06-12 15:20:00,57.35,57.39,57.34,57.36,37030.0,52.2366,52.2731,52.2275,52.2457,37030.0
2019-06-12 15:25:00,57.36,57.38,57.33,57.35,31803.0,52.2457,52.264,52.2184,52.2366,31803.0
2019-06-12 15:30:00,57.34,57.35,57.24,57.29,75288.0,52.2275,52.2366,52.1364,52.182,75288.0
2019-06-12 15:35:00,57.28,57.29,57.17,57.25,88305.0,52.1729,52.182,52.0727,52.1455,88305.0
2019-06-12 15:40:00,57.26,57.31,57.22,57.22,40080.0,52.1547,52.2002,52.1182,52.1182,40080.0
2019-06-12 15:45:00,57.21,57.22,57.08,57.12,55106.0,52.1091,52.1182,51.9907,52.0271,55106.0
2019-06-12 15:50:00,57.11,57.15,57.01,57.03,100112.0,52.018,52.0545,51.9269,51.9452,100112.0
2019-06-12 15:55:00,57.03,57.04,56.97,57.04,248093.0,51.9452,51.9543,51.8905,51.9543,248093.0
2019-06-13 09:30:00,57.55,57.55,57.1,57.23,43689.0,52.4188,52.4188,52.0089,52.1273,43689.0
2019-06-13 09:35:00,57.26,57.79,57.26,57.74,38510.0,52.1547,52.6374,52.1547,52.5919,38510.0
2019-06-13 09:40:00,57.73,57.91,57.71,57.91,12897.0,52.5827,52.7467,52.5645,52.7467,12897.0
2019-06-13 09:45:00,57.91,57.91,57.62,57.68,28329.0,52.7467,52.7467,52.4826,52.5372,28329.0
2019-06-13 09:50:00,57.68,57.81,57.61,57.66,22448.0,52.5372,52.6556,52.4734,52.519,22448.0
2019-06-13 09:55:00,57.65,57.7,57.53,57.55,12913.0,52.5099,52.5554,52.4006,52.4188,12913.0
2019-06-13 10:00:00,57.56,57.67,57.55,57.63,13652.0,52.4279,52.5281,52.4188,52.4917,13652.0
2019-06-13 10:05:00,57.62,57.66,57.39,57.45,16530.0,52.4826,52.519,52.2731,52.3277,16530.0
2019-06-13 10:10:00,57.45,57.56,57.43,57.49,25808.0,52.3277,52.4279,52.3095,52.3641,25808.0
2019-06-13 10:15:00,57.47,57.57,57.45,57.51,13336.0,52.3459,52.437,52.3277,52.3824,13336.0
2019-06-13 10:20:00,57.49,57.59,57.45,57.59,8279.0,52.3641,52.4552,52.3277,52.4552,8279.0
2019-06-13 10:25:00,57.56,57.62,57.52,57.62,15450.0,52.4279,52.4826,52.3915,52.4826,15450.0
2019-06-13 10:30:00,57.62,57.67,57.56,57.63,12178.0,52.4826,52.5281,52.4279,52.4917,12178.0
2019-06-13 10:35:00,57.65,57.69,57.57,57.64,8504.0,52.5099,52.5463,52.437,52.5008,8504.0
2019-06-13 10:40:00,57.64,57.65,57.56,57.62,9782.0,52.5008,52.5099,52.4279,52.4826,9782.0
2019-06-13 10:45:00,57.61,57.66,57.53,57.57,23570.0,52.4734,52.519,52.4006,52.437,23570.0
2019-06-13 10:50:00,57.57,57.58,57.48,57.49,16710.0,52.437,52.4461,52.355,52.3641,16710.0
2019-06-13 10:55:00,57.51,57.52,57.45,57.46,10351.0,52.3824,52.3915,52.3277,52.3368,10351.0
2019-06-13 11:00:00,57.47,57.67,57.46,57.65,15809.0,52.3459,52.5281,52.3368,52.5099,15809.0
2019-06-13 11:05:00,57.65,57.65,57.43,57.44,29451.0,52.5099,52.5099,52.3095,52.3186,29451.0
2019-06-13 11:10:00,57.45,57.48,57.42,57.44,27908.0,52.3277,52.355,52.3004,52.3186,27908.0
2019-06-13 11:15:00,57.46,57.49,57.41,57.41,12102.0,52.3368,52.3641,52.2913,52.2913,12102.0
2019-06-13 11:20:00,57.4,57.44,57.32,57.38,17708.0,52.2822,52.3186,52.2093,52.264,17708.0
2019-06-13 11:25:00,57.37,57.42,57.35,57.41,12149.0,52.2548,52.3004,52.2366,52.2913,12149.0
2019-06-13 11:30:00,57.39,57.39,57.28,57.33,18245.0,52.2731,52.2731,52.1729,52.2184,18245.0
2019-06-13 11:35:00,57.33,57.46,57.3,57.46,27068.0,52.2184,52.3368,52.1911,52.3368,27068.0
2019-06-13 11:40:00,57.44,57.51,57.43,57.5,9111.0,52.3186,52.3824,52.3095,52.3733,9111.0
2019-06-13 11:45:00,57.51,57.55,57.5,57.5,20932.0,52.3824,52.4188,52.3733,52.3733,20932.0
2019-06-13 11:50:00,57.5,57.58,57.49,57.53,12195.0,52.3733,52.4461,52.3641,52.4006,12195.0
2019-06-13 11:55:00,57.55,57.55,57.53,57.55,6807.0,52.4188,52.4188,52.4006,52.4188,6807.0
2019-06-13 12:00:00,57.56,57.64,57.54,57.64,8802.0,52.4279,52.5008,52.4097,52.5008,8802.0
2019-06-13 12:05:00,57.65,57.7,57.6,57.67,16068.0,52.5099,52.5554,52.4643,52.5281,16068.0
2019-06-13 12:10:00,57.69,57.8,57.66,57.71,21802.0,52.5463,52.6465,52.519,52.5645,21802.0
2019-06-13 12:15:00,57.71,57.76,57.67,57.75,16556.0,52.5645,52.6101,52.5281,52.601,16556.0
2019-06-13 12:20:00,57.73,57.75,57.67,57.74,15512.0,52.5827,52.601,52.5281,52.5919,15512.0
2019-06-13 12:25:00,57.76,57.77,57.66,57.66,7705.0,52.6101,52.6192,52.519,52.519,7705.0
2019-06-13 12:30:00,57.63,57.69,57.63,57.66,12203.0,52.4917,52.5463,52.4917,52.519,12203.0
2019-06-13 12:35:00,57.66,57.72,57.65,57.68,9652.0,52.519,52.5736,52.5099,52.5372,9652.0
2019-06-13 12:40:00,57.68,57.8,57.68,57.76,10460.0,52.5372,52.6465,52.5372,52.6101,10460.0
2019-06-13 12:45:00,57.77,57.8,57.75,57.77,8566.0,52.6192,52.6465,52.601,52.6192,8566.0
2019-06-13 12:50:00,57.77,57.8,57.75,57.8,10272.0,52.6192,52.6465,52.601,52.6465,10272.0
2019-06-13 12:55:00,57.8,57.81,57.77,57.79,12909.0,52.6465,52.6556,52.6192,52.6374,12909.0
2019-06-13 13:00:00,57.8,57.81,57.71,57.75,13633.0,52.6465,52.6556,52.5645,52.601,13633.0
2019-06-13 13:05:00,57.73,57.73,57.64,57.67,6247.0,52.5827,52.5827,52.5008,52.5281,6247.0
2019-06-13 13:10:00,57.7,57.7,57.6,57.67,10521.0,52.5554,52.5554,52.4643,52.5281,10521.0
2019-06-13 13:15:00,57.68,57.69,57.63,57.64,6728.0,52.5372,52.5463,52.4917,52.5008,6728.0
2019-06-13 13:20:00,57.63,57.67,57.6,57.62,9783.0,52.4917,52.5281,52.4643,52.4826,9783.0
2019-06-13 13:25:00,57.62,57.67,57.62,57.64,9112.0,52.4826,52.5281,52.4826,52.5008,9112.0
2019-06-13 13:30:00,57.62,57.65,57.55,57.61,17173.0,52.4826,52.5099,52.4188,52.4734,17173.0
2019-06-13 13:35:00,57.61,57.68,57.61,57.64,9446.0,52.4734,52.5372,52.4734,52.5008,9446.0
2019-06-13 13:40:00,57.64,57.64,57.59,57.6,7446.0,52.5008,52.5008,52.4552,52.4643,7446.0
2019-06-13 13:45:00,57.6,57.62,57.56,57.62,7402.0,52.4643,52.4826,52.4279,52.4826,7402.0
2019-06-13 13:50:00,57.62,57.62,57.58,57.59,4096.0,52.4826,52.4826,52.4461,52.4552,4096.0
2019-06-13 13:55:00,57.6,57.68,57.59,57.63,10256.0,52.4643,52.5372,52.4552,52.4917,10256.0
2019-06-13 14:00:00,57.63,57.64,57.59,57.6,9331.0,52.4917,52.5008,52.4552,52.4643,9331.0
2019-06-13 14:05:00,57.6,57.61,57.5,57.5,9404.0,52.4643,52.4734,52.3733,52.3733,9404.0
2019-06-13 14:10:00,57.5,57.56,57.48,57.55,9977.0,52.3733,52.4279,52.355,52.4188,9977.0
2019-06-13 14:15:00,57.55,57.55,57.44,57.5,20769.0,52.4188,52.4188,52.3186,52.3733,20769.0
2019-06-13 14:20:00,57.51,57.51,57.46,57.49,17378.0,52.3824,52.3824,52.3368,52.3641,17378.0
2019-06-13 14:25:00,57.5,57.57,57.5,57.54,10297.0,52.3733,52.437,52.3733,52.4097,10297.0
2019-06-13 14:30:00,57.54,57.54,57.47,57.47,9053.0,52.4097,52.4097,52.3459,52.3459,9053.0
2019-06-13 14:35:00,57.46,57.51,57.42,57.49,11484.0,52.3368,52.3824,52.3004,52.3641,11484.0
2019-06-13 14:40:00,57.49,57.6,57.47,57.6,14695.0,52.3641,52.4643,52.3459,52.4643,14695.0
2019-06-13 14:45:00,57.61,57.62,57.44,57.47,13354.0,52.4734,52.4826,52.3186,52.3459,13354.0
2019-06-13 14:50:00,57.49,57.53,57.47,57.53,14830.0,52.3641,52.4006,52.3459,52.4006,14830.0
2019-06-13 14:55:00,57.52,57.56,57.44,57.45,19448.0,52.3915,52.4279,52.3186,52.3277,19448.0
2019-06-13 15:00:00,57.45,57.45,57.35,57.39,17728.0,52.3277,52.3277,52.2366,52.2731,17728.0
2019-06-13 15:05:00,57.39,57.4,57.35,57.4,13569.0,52.2731,52.2822,52.2366,52.2822,13569.0
2019-06-13 15:10:00,57.4,57.49,57.4,57.41,19272.0,52.2822,52.3641,52.2822,52.2913,19272.0
2019-06-13 15:15:00,57.41,57.43,57.35,57.43,15754.0,52.2913,52.3095,52.2366,52.3095,15754.0
2019-06-13 15:20:00,57.43,57.45,57.37,57.4,32004.0,52.3095,52.3277,52.2548,52.2822,32004.0
2019-06-13 15:25:00,57.41,57.43,57.39,57.42,14133.0,52.2913,52.3095,52.2731,52.3004,14133.0
2019-06-13 15:30:00,57.41,57.46,57.39,57.42,29980.0,52.2913,52.3368,52.2731,52.3004,29980.0
2019-06-13 15:35:00,57.42,57.45,57.41,57.42,32888.0,52.3004,52.3277,52.2913,52.3004,32888.0
2019-06-13 15:40:00,57.42,57.44,57.36,57.37,38635.0,52.3004,52.3186,52.2457,52.2548,38635.0
2019-06-13 15:45:00,57.37,57.4,57.33,57.36,53640.0,52.2548,52.2822,52.2184,52.2457,53640.0
2019-06-13 15:50:00,57.36,57.46,57.35,57.41,82932.0,52.2457,52.3368,52.2366,52.2913,82932.0
2019-06-13 15:55:00,57.43,57.45,57.27,57.33,362324.0,52.3095,52.3277,52.1638,52.2184,362324.0
2019-06-14 09:30:00,57.32,57.41,57.03,57.09,60118.0,52.2093,52.2913,51.9452,51.9998,60118.0
2019-06-14 09:35:00,57.09,57.25,56.91,57.14,75090.0,51.9998,52.1455,51.8359,52.0454,75090.0
2019-06-14 09:40:00,57.15,57.21,57.08,57.16,13293.0,52.0545,52.1091,51.9907,52.0636,13293.0
2019-06-14 09:45:00,57.19,57.52,57.19,57.44,45270.0,52.0909,52.3915,52.0909,52.3186,45270.0
2019-06-14 09:50:00,57.47,57.62,57.21,57.27,29749.0,52.3459,52.4826,52.1091,52.1638,29749.0
2019-06-14 09:55:00,57.23,57.28,57.0,57.16,22990.0,52.1273,52.1729,51.9178,52.0636,22990.0
2019-06-14 10:00:00,57.12,57.27,57.12,57.24,14875.0,52.0271,52.1638,52.0271,52.1364,14875.0
2019-06-14 10:05:00,57.22,57.34,57.15,57.31,11600.0,52.1182,52.2275,52.0545,52.2002,11600.0
2019-06-14 10:10:00,57.29,57.32,57.17,57.27,15688.0,52.182,52.2093,52.0727,52.1638,15688.0
2019-06-14 10:15:00,57.27,57.33,57.19,57.27,12407.0,52.1638,52.2184,52.0909,52.1638,12407.0
2019-06-14 10:20:00,57.26,57.3,57.23,57.29,7623.0,52.1547,52.1911,52.1273,52.182,7623.0
2019-06-14 10:25:00,57.28,57.38,57.27,57.3,18205.0,52.1729,52.264,52.1638,52.1911,18205.0
2019-06-14 10:30:00,57.29,57.34,57.19,57.23,12798.0,52.182,52.2275,52.0909,52.1273,12798.0
2019-06-14 10:35:00,57.22,57.24,57.1,57.15,22397.0,52.1182,52.1364,52.0089,52.0545,22397.0
2019-06-14 10:40:00,57.16,57.21,57.09,57.09,18446.0,52.0636,52.1091,51.9998,51.9998,18446.0
2019-06-14 10:45:00,57.08,57.24,56.97,57.22,62102.0,51.9907,52.1364,51.8905,52.1182,62102.0
2019-06-14 10:50:00,57.23,57.25,57.14,57.18,35599.0,52.1273,52.1455,52.0454,52.0818,35599.0
2019-06-14 10:55:00,57.18,57.23,57.13,57.19,8833.0,52.0818,52.1273,52.0362,52.0909,8833.0
2019-06-14 11:00:00,57.18,57.18,57.07,57.16,25957.0,52.0818,52.0818,51.9816,52.0636,25957.0
2019-06-14 11:05:00,57.16,57.16,57.0,57.02,8562.0,52.0636,52.0636,51.9178,51.9361,8562.0
2019-06-14 11:10:00,57.02,57.06,56.99,57.02,22170.0,51.9361,51.9725,51.9087,51.9361,22170.0
2019-06-14 11:15:00,57.02,57.09,56.92,57.09,25530.0,51.9361,51.9998,51.845,51.9998,25530.0
2019-06-14 11:20:00,57.08,57.1,57.05,57.08,9181.0,51.9907,52.0089,51.9634,51.9907,9181.0
2019-06-14 11:25:00,57.08,57.08,56.98,57.02,16941.0,51.9907,51.9907,51.8996,51.9361,16941.0
2019-06-14 11:30:00,57.03,57.09,56.97,57.03,13334.0,51.9452,51.9998,51.8905,51.9452,13334.0
2019-06-14 11:35:00,57.04,57.11,57.0,57.1,9427.0,51.9543,52.018,51.9178,52.0089,9427.0
2019-06-14 11:40:00,57.08,57.08,57.0,57.02,22434.0,51.9907,51.9907,51.9178,51.9361,22434.0
2019-06-14 11:45:00,57.01,57.04,56.96,56.99,11741.0,51.9269,51.9543,51.8814,51.9087,11741.0
2019-06-14 11:50:00,56.99,57.03,56.96,56.98,13931.0,51.9087,51.9452,51.8814,51.8996,13931.0
2019-06-14 11:55:00,56.98,57.0,56.84,56.89,25066.0,51.8996,51.9178,51.7721,51.8176,25066.0
2019-06-14 12:00:00,56.88,56.91,56.86,56.9,17311.0,51.8085,51.8359,51.7903,51.8268,17311.0
2019-06-14 12:05:00,56.89,56.91,56.84,56.9,6495.0,51.8176,51.8359,51.7721,51.8268,6495.0
2019-06-14 12:10:00,56.9,56.92,56.89,56.91,9046.0,51.8268,51.845,51.8176,51.8359,9046.0
2019-06-14 12:15:00,56.9,56.93,56.89,56.91,10086.0,51.8268,51.8541,51.8176,51.8359,10086.0
2019-06-14 12:20:00,56.9,56.97,56.88,56.96,12568.0,51.8268,51.8905,51.8085,51.8814,12568.0
2019-06-14 12:25:00,56.96,56.99,56.96,56.97,9745.0,51.8814,51.9087,51.8814,51.8905,9745.0
2019-06-14 12:30:00,56.97,57.01,56.96,56.98,7154.0,51.8905,51.9269,51.8814,51.8996,7154.0
2019-06-14 12:35:00,56.98,57.0,56.94,56.95,7406.0,51.8996,51.9178,51.8632,51.8723,7406.0
2019-06-14 12:40:00,56.95,56.99,56.93,56.98,8430.0,51.8723,51.9087,51.8541,51.8996,8430.0
2019-06-14 12:45:00,56.98,56.98,56.85,56.88,8613.0,51.8996,51.8996,51.7812,51.8085,8613.0
2019-06-14 12:50:00,56.87,56.93,56.87,56.93,10710.0,51.7994,51.8541,51.7994,51.8541,10710.0
2019-06-14 12:55:00,56.91,56.95,56.91,56.94,12475.0,51.8359,51.8723,51.8359,51.8632,12475.0
2019-06-14 13:00:00,56.94,56.99,56.94,56.98,7515.0,51.8632,51.9087,51.8632,51.8996,7515.0
2019-06-14 13:05:00,56.98,57.01,56.96,56.99,16820.0,51.8996,51.9269,51.8814,51.9087,16820.0
2019-06-14 13:10:00,57.0,57.07,56.99,57.02,9783.0,51.9178,51.9816,51.9087,51.9361,9783.0
2019-06-14 13:15:00,57.03,57.09,57.03,57.07,4613.0,51.9452,51.9998,51.9452,51.9816,4613.0
2019-06-14 13:20:00,57.07,57.16,57.06,57.1,15514.0,51.9816,52.0636,51.9725,52.0089,15514.0
2019-06-14 13:25:00,57.12,57.13,57.09,57.12,4518.0,52.0271,52.0362,51.9998,52.0271,4518.0
2019-06-14 13:30:00,57.13,57.14,57.1,57.11,9231.0,52.0362,52.0454,52.0089,52.018,9231.0
2019-06-14 13:35:00,57.11,57.11,57.07,57.08,9795.0,52.018,52.018,51.9816,51.9907,9795.0
2019-06-14 13:40:00,57.07,57.08,57.01,57.04,9164.0,51.9816,51.9907,51.9269,51.9543,9164.0
2019-06-14 13:45:00,57.05,57.06,57.02,57.04,8172.0,51.9634,51.9725,51.9361,51.9543,8172.0
2019-06-14 13:50:00,57.04,57.05,57.03,57.04,6521.0,51.9543,51.9634,51.9452,51.9543,6521.0
2019-06-14 13:55:00,57.04,57.06,56.99,57.05,10611.0,51.9543,51.9725,51.9087,51.9634,10611.0
2019-06-14 14:00:00,57.05,57.09,57.04,57.09,5157.0,51.9634,51.9998,51.9543,51.9998,5157.0
2019-06-14 14:05:00,57.09,57.16,57.09,57.16,12828.0,51.9998,52.0636,51.9998,52.0636,12828.0
2019-06-14 14:10:00,57.17,57.17,57.04,57.07,15066.0,52.0727,52.0727,51.9543,51.9816,15066.0
2019-06-14 14:15:00,57.07,57.13,57.07,57.08,10995.0,51.9816,52.0362,51.9816,51.9907,10995.0
2019-06-14 14:20:00,57.07,57.09,57.01,57.02,14017.0,51.9816,51.9998,51.9269,51.9361,14017.0
2019-06-14 14:25:00,57.03,57.07,57.03,57.05,5282.0,51.9452,51.9816,51.9452,51.9634,5282.0
2019-06-14 14:30:00,57.05,57.08,57.05,57.08,6756.0,51.9634,51.9907,51.9634,51.9907,6756.0
2019-06-14 14:35:00,57.08,57.09,57.02,57.05,16171.0,51.9907,51.9998,51.9361,51.9634,16171.0
2019-06-14 14:40:00,57.05,57.07,57.04,57.07,8499.0,51.9634,51.9816,51.9543,51.9816,8499.0
2019-06-14 14:45:00,57.06,57.09,57.03,57.06,13143.0,51.9725,51.9998,51.9452,51.9725,13143.0
2019-06-14 14:50:00,57.06,57.06,57.02,57.03,8378.0,51.9725,51.9725,51.9361,51.9452,8378.0
2019-06-14 14:55:00,57.04,57.06,57.01,57.03,16685.0,51.9543,51.9725,51.9269,51.9452,16685.0
2019-06-14 15:00:00,57.03,57.16,57.03,57.14,15255.0,51.9452,52.0636,51.9452,52.0454,15255.0
2019-06-14 15:05:00,57.15,57.24,57.15,57.22,34951.0,52.0545,52.1364,52.0545,52.1182,34951.0
2019-06-14 15:10:00,57.23,57.24,57.21,57.24,9876.0,52.1273,52.1364,52.1091,52.1364,9876.0
2019-06-14 15:15:00,57.23,57.29,57.21,57.29,38023.0,52.1273,52.182,52.1091,52.182,38023.0
2019-06-14 15:20:00,57.3,57.31,57.27,57.31,27829.0,52.1911,52.2002,52.1638,52.2002,27829.0
2019-06-14 15:25:00,57.3,57.33,57.26,57.28,40216.0,52.1911,52.2184,52.1547,52.1729,40216.0
2019-06-14 15:30:00,57.29,57.32,57.26,57.3,36796.0,52.182,52.2093,52.1547,52.1911,36796.0
2019-06-14 15:35:00,57.3,57.37,57.27,57.36,52326.0,52.1911,52.2548,52.1638,52.2457,52326.0
2019-06-14 15:40:00,57.36,57.36,57.31,57.33,22335.0,52.2457,52.2457,52.2002,52.2184,22335.0
2019-06-14 15:45:00,57.33,57.38,57.3,57.31,45017.0,52.2184,52.264,52.1911,52.2002,45017.0
2019-06-14 15:50:00,57.3,57.35,57.28,57.35,71157.0,52.1911,52.2366,52.1729,52.2366,71157.0
2019-06-14 15:55:00,57.35,57.39,57.24,57.26,147360.0,52.2366,52.2731,52.1364,52.1547,147360.0
2019-06-17 09:30:00,57.53,57.79,56.78,57.14,111436.0,52.4006,52.6374,51.7175,52.0454,111436.0
2019-06-17 09:35:00,57.2,57.21,56.9,56.94,44641.0,52.1,52.1091,51.8268,51.8632,44641.0
2019-06-17 09:40:00,56.94,57.14,56.93,57.0,98853.0,51.8632,52.0454,51.8541,51.9178,98853.0
2019-06-17 09:45:00,57.0,57.09,56.94,57.09,28359.0,51.9178,51.9998,51.8632,51.9998,28359.0
2019-06-17 09:50:00,57.07,57.11,56.96,57.05,72553.0,51.9816,52.018,51.8814,51.9634,72553.0
2019-06-17 09:55:00,57.05,57.29,57.04,57.22,29420.0,51.9634,52.182,51.9543,52.1182,29420.0
2019-06-17 10:00:00,57.27,57.39,57.2,57.31,33299.0,52.1638,52.2731,52.1,52.2002,33299.0
2019-06-17 10:05:00,57.34,57.58,57.34,57.57,26485.0,52.2275,52.4461,52.2275,52.437,26485.0
2019-06-17 10:10:00,57.58,57.61,57.47,57.58,31407.0,52.4461,52.4734,52.3459,52.4461,31407.0
2019-06-17 10:15:00,57.6,57.6,57.48,57.5,15563.0,52.4643,52.4643,52.355,52.3733,15563.0
2019-06-17 10:20:00,57.49,57.6,57.46,57.58,36928.0,52.3641,52.4643,52.3368,52.4461,36928.0
2019-06-17 10:25:00,57.57,57.6,57.51,57.56,13982.0,52.437,52.4643,52.3824,52.4279,13982.0
2019-06-17 10:30:00,57.53,57.56,57.45,57.46,16649.0,52.4006,52.4279,52.3277,52.3368,16649.0
2019-06-17 10:35:00,57.49,57.51,57.4,57.44,21164.0,52.3641,52.3824,52.2822,52.3186,21164.0
2019-06-17 10:40:00,57.45,57.49,57.36,57.42,76886.0,52.3277,52.3641,52.2457,52.3004,76886.0
2019-06-17 10:45:00,57.42,57.44,57.38,57.41,15921.0,52.3004,52.3186,52.264,52.2913,15921.0
2019-06-17 10:50:00,57.41,57.45,57.39,57.4,12211.0,52.2913,52.3277,52.2731,52.2822,12211.0
2019-06-17 10:55:00,57.41,57.44,57.33,57.39,85931.0,52.2913,52.3186,52.2184,52.2731,85931.0
2019-06-17 11:00:00,57.4,57.54,57.39,57.46,39113.0,52.2822,52.4097,52.2731,52.3368,39113.0
2019-06-17 11:05:00,57.47,57.49,57.41,57.42,16546.0,52.3459,52.3641,52.2913,52.3004,16546.0
2019-06-17 11:10:00,57.41,57.45,57.33,57.35,14977.0,52.2913,52.3277,52.2184,52.2366,14977.0
2019-06-17 11:15:00,57.35,57.41,57.27,57.38,22807.0,52.2366,52.2913,52.1638,52.264,22807.0
2019-06-17 11:20:00,57.39,57.39,57.29,57.29,17206.0,52.2731,52.2731,52.182,52.182,17206.0
2019-06-17 11:25:00,57.29,57.31,57.26,57.28,16123.0,52.182,52.2002,52.1547,52.1729,16123.0
2019-06-17 11:30:00,57.28,57.31,57.21,57.27,29956.0,52.1729,52.2002,52.1091,52.1638,29956.0
2019-06-17 11:35:00,57.27,57.3,57.23,57.3,11812.0,52.1638,52.1911,52.1273,52.1911,11812.0
2019-06-17 11:40:00,57.3,57.33,57.26,57.32,14445.0,52.1911,52.2184,52.1547,52.2093,14445.0
2019-06-17 11:45:00,57.32,57.34,57.29,57.32,12127.0,52.2093,52.2275,52.182,52.2093,12127.0
2019-06-17 11:50:00,57.33,57.39,57.32,57.36,11942.0,52.2184,52.2731,52.2093,52.2457,11942.0
2019-06-17 11:55:00,57.37,57.37,57.29,57.32,11156.0,52.2548,52.2548,52.182,52.2093,11156.0
2019-06-17 12:00:00,57.31,57.42,57.29,57.39,19390.0,52.2002,52.3004,52.182,52.2731,19390.0
2019-06-17 12:05:00,57.39,57.43,57.37,57.4,42980.0,52.2731,52.3095,52.2548,52.2822,42980.0
2019-06-17 12:10:00,57.4,57.43,57.37,57.39,13970.0,52.2822,52.3095,52.2548,52.2731,13970.0
2019-06-17 12:15:00,57.4,57.4,57.24,57.25,35989.0,52.2822,52.2822,52.1364,52.1455,35989.0
2019-06-17 12:20:00,57.23,57.25,57.18,57.21,11493.0,52.1273,52.1455,52.0818,52.1091,11493.0
2019-06-17 12:25:00,57.21,57.24,57.18,57.2,20111.0,52.1091,52.1364,52.0818,52.1,20111.0
2019-06-17 12:30:00,57.2,57.32,57.19,57.31,14155.0,52.1,52.2093,52.0909,52.2002,14155.0
2019-06-17 12:35:00,57.3,57.35,57.27,57.27,11273.0,52.1911,52.2366,52.1638,52.1638,11273.0
2019-06-17 12:40:00,57.29,57.33,57.27,57.33,11020.0,52.182,52.2184,52.1638,52.2184,11020.0
2019-06-17 12:45:00,57.33,57.35,57.28,57.31,22138.0,52.2184,52.2366,52.1729,52.2002,22138.0
2019-06-17 12:50:00,57.31,57.31,57.23,57.25,19617.0,52.2002,52.2002,52.1273,52.1455,19617.0
2019-06-17 12:55:00,57.25,57.33,57.25,57.29,26177.0,52.1455,52.2184,52.1455,52.182,26177.0
2019-06-17 13:00:00,57.3,57.31,57.27,57.28,7390.0,52.1911,52.2002,52.1638,52.1729,7390.0
2019-06-17 13:05:00,57.27,57.27,57.18,57.2,25171.0,52.1638,52.1638,52.0818,52.1,25171.0
2019-06-17 13:10:00,57.21,57.27,57.21,57.26,21124.0,52.1091,52.1638,52.1091,52.1547,21124.0
2019-06-17 13:15:00,57.26,57.27,57.2,57.22,9494.0,52.1547,52.1638,52.1,52.1182,9494.0
2019-06-17 13:20:00,57.23,57.26,57.21,57.25,16227.0,52.1273,52.1547,52.1091,52.1455,16227.0
2019-06-17 13:25:00,57.25,57.27,57.23,57.24,16136.0,52.1455,52.1638,52.1273,52.1364,16136.0
2019-06-17 13:30:00,57.24,57.29,57.23,57.29,16539.0,52.1364,52.182,52.1273,52.182,16539.0
2019-06-17 13:35:00,57.28,57.28,57.23,57.26,12975.0,52.1729,52.1729,52.1273,52.1547,12975.0
2019-06-17 13:40:00,57.27,57.27,57.24,57.25,11385.0,52.1638,52.1638,52.1364,52.1455,11385.0
2019-06-17 13:45:00,57.24,57.25,57.19,57.21,14033.0,52.1364,52.1455,52.0909,52.1091,14033.0
2019-06-17 13:50:00,57.21,57.25,57.16,57.17,9857.0,52.1091,52.1455,52.0636,52.0727,9857.0
2019-06-17 13:55:00,57.17,57.2,57.15,57.16,16164.0,52.0727,52.1,52.0545,52.0636,16164.0
2019-06-17 14:00:00,57.16,57.17,57.14,57.15,9462.0,52.0636,52.0727,52.0454,52.0545,9462.0
2019-06-17 14:05:00,57.15,57.16,57.12,57.13,21117.0,52.0545,52.0636,52.0271,52.0362,21117.0
2019-06-17 14:10:00,57.12,57.16,57.11,57.14,31261.0,52.0271,52.0636,52.018,52.0454,31261.0
2019-06-17 14:15:00,57.15,57.18,57.13,57.15,14703.0,52.0545,52.0818,52.0362,52.0545,14703.0
2019-06-17 14:20:00,57.16,57.16,57.11,57.13,9266.0,52.0636,52.0636,52.018,52.0362,9266.0
2019-06-17 14:25:00,57.13,57.13,57.04,57.07,36358.0,52.0362,52.0362,51.9543,51.9816,36358.0
2019-06-17 14:30:00,57.07,57.16,57.06,57.12,15314.0,51.9816,52.0636,51.9725,52.0271,15314.0
2019-06-17 14:35:00,57.12,57.17,57.11,57.15,21854.0,52.0271,52.0727,52.018,52.0545,21854.0
2019-06-17 14:40:00,57.15,57.15,57.1,57.12,14570.0,52.0545,52.0545,52.0089,52.0271,14570.0
2019-06-17 14:45:00,57.12,57.13,57.09,57.11,12509.0,52.0271,52.0362,51.9998,52.018,12509.0
2019-06-17 14:50:00,57.12,57.14,57.08,57.13,16541.0,52.0271,52.0454,51.9907,52.0362,16541.0
2019-06-17 14:55:00,57.12,57.12,57.09,57.1,14708.0,52.0271,52.0271,51.9998,52.0089,14708.0
2019-06-17 15:00:00,57.09,57.09,57.02,57.06,18063.0,51.9998,51.9998,51.9361,51.9725,18063.0
2019-06-17 15:05:00,57.07,57.11,57.04,57.1,18246.0,51.9816,52.018,51.9543,52.0089,18246.0
2019-06-17 15:10:00,57.11,57.12,57.08,57.1,19732.0,52.018,52.0271,51.9907,52.0089,19732.0
2019-06-17 15:15:00,57.11,57.12,57.05,57.06,27417.0,52.018,52.0271,51.9634,51.9725,27417.0
2019-06-17 15:20:00,57.05,57.11,57.05,57.09,19243.0,51.9634,52.018,51.9634,51.9998,19243.0
2019-06-17 15:25:00,57.1,57.13,57.08,57.09,22113.0,52.0089,52.0362,51.9907,51.9998,22113.0
2019-06-17 15:30:00,57.08,57.11,57.05,57.09,24419.0,51.9907,52.018,51.9634,51.9998,24419.0
2019-06-17 15:35:00,57.09,57.09,57.02,57.07,36898.0,51.9998,51.9998,51.9361,51.9816,36898.0
2019-06-17 15:40:00,57.06,57.08,57.02,57.05,44337.0,51.9725,51.9907,51.9361,51.9634,44337.0
2019-06-17 15:45:00,57.06,57.09,57.05,57.06,47694.0,51.9725,51.9998,51.9634,51.9725,47694.0
2019-06-17 15:50:00,57.07,57.12,57.05,57.07,91619.0,51.9816,52.0271,51.9634,51.9816,91619.0
2019-06-17 15:55:00,57.08,57.1,57.03,57.06,153960.0,51.9907,52.0089,51.9452,51.9725,153960.0
2019-06-18 09:30:00,56.85,57.34,56.78,56.88,141645.0,52.4515,52.9036,52.387,52.4792,141645.0
2019-06-18 09:35:00,56.91,57.22,56.88,57.22,76618.0,52.5069,52.7929,52.4792,52.7929,76618.0
2019-06-18 09:40:00,57.25,58.75,57.15,58.64,356307.0,52.8206,54.2045,52.7283,54.1031,356307.0
2019-06-18 09:45:00,58.55,58.95,58.5,58.8,428299.0,54.02,54.3891,53.9739,54.2507,428299.0
2019-06-18 09:50:00,58.82,58.93,58.71,58.8,192523.0,54.2691,54.3706,54.1676,54.2507,192523.0
2019-06-18 09:55:00,58.8,59.09,58.78,59.03,94040.0,54.2507,54.5182,54.2322,54.4629,94040.0
2019-06-18 10:00:00,59.07,59.08,58.87,58.9,120046.0,54.4998,54.509,54.3153,54.3429,120046.0
2019-06-18 10:05:00,58.91,59.07,58.63,58.82,158933.0,54.3522,54.4998,54.0938,54.2691,158933.0
2019-06-18 10:10:00,58.78,59.06,58.77,58.95,44170.0,54.2322,54.4906,54.223,54.3891,44170.0
2019-06-18 10:15:00,58.98,58.98,58.72,58.76,29184.0,54.4167,54.4167,54.1769,54.2138,29184.0
2019-06-18 10:20:00,58.76,58.76,58.5,58.6,35265.0,54.2138,54.2138,53.9739,54.0661,35265.0
2019-06-18 10:25:00,58.59,58.85,58.51,58.8,51953.0,54.0569,54.2968,53.9831,54.2507,51953.0
2019-06-18 10:30:00,58.84,59.06,58.81,59.05,49129.0,54.2876,54.4906,54.2599,54.4813,49129.0
2019-06-18 10:35:00,59.04,59.19,58.98,59.07,106897.0,54.4721,54.6105,54.4167,54.4998,106897.0
2019-06-18 10:40:00,59.05,59.14,58.98,59.09,71914.0,54.4813,54.5644,54.4167,54.5182,71914.0
2019-06-18 10:45:00,59.1,59.32,59.07,59.25,58893.0,54.5275,54.7304,54.4998,54.6659,58893.0
2019-06-18 10:50:00,59.29,59.5,59.22,59.5,106057.0,54.7028,54.8965,54.6382,54.8965,106057.0
2019-06-18 10:55:00,59.47,59.62,59.32,59.56,131338.0,54.8688,55.0072,54.7304,54.9519,131338.0
2019-06-18 11:00:00,59.56,59.7,59.5,59.59,139005.0,54.9519,55.081,54.8965,54.9796,139005.0
2019-06-18 11:05:00,59.61,59.66,59.35,59.35,41335.0,54.998,55.0441,54.7581,54.7581,41335.0
2019-06-18 11:10:00,59.35,59.36,59.07,59.16,54425.0,54.7581,54.7673,54.4998,54.5828,54425.0
2019-06-18 11:15:00,59.16,59.3,59.12,59.26,28963.0,54.5828,54.712,54.5459,54.6751,28963.0
2019-06-18 11:20:00,59.26,59.47,59.26,59.32,65223.0,54.6751,54.8688,54.6751,54.7304,65223.0
2019-06-18 11:25:00,59.33,59.59,59.3,59.56,43488.0,54.7397,54.9796,54.712,54.9519,43488.0
2019-06-18 11:30:00,59.57,59.63,59.52,59.54,62906.0,54.9611,55.0165,54.915,54.9334,62906.0
2019-06-18 11:35:00,59.53,59.58,59.42,59.57,83820.0,54.9242,54.9703,54.8227,54.9611,83820.0
2019-06-18 11:40:00,59.58,59.72,59.58,59.63,69928.0,54.9703,55.0995,54.9703,55.0165,69928.0
2019-06-18 11:45:00,59.64,59.64,59.48,59.54,88912.0,55.0257,55.0257,54.8781,54.9334,88912.0
2019-06-18 11:50:00,59.55,59.6,59.45,59.59,118671.0,54.9426,54.9888,54.8504,54.9796,118671.0
2019-06-18 11:55:00,59.59,59.6,59.49,59.49,165201.0,54.9796,54.9888,54.8873,54.8873,165201.0
2019-06-18 12:00:00,59.5,59.54,59.48,59.49,31447.0,54.8965,54.9334,54.8781,54.8873,31447.0
2019-06-18 12:05:00,59.5,59.52,59.23,59.34,79367.0,54.8965,54.915,54.6474,54.7489,79367.0
2019-06-18 12:10:00,59.35,59.41,59.29,59.31,53032.0,54.7581,54.8135,54.7028,54.7212,53032.0
2019-06-18 12:15:00,59.3,59.36,59.29,59.36,29893.0,54.712,54.7673,54.7028,54.7673,29893.0
2019-06-18 12:20:00,59.37,59.37,59.29,59.3,36660.0,54.7766,54.7766,54.7028,54.712,36660.0
2019-06-18 12:25:00,59.3,59.45,59.29,59.38,34116.0,54.712,54.8504,54.7028,54.7858,34116.0
2019-06-18 12:30:00,59.38,59.39,59.3,59.37,21482.0,54.7858,54.795,54.712,54.7766,21482.0
2019-06-18 12:35:00,59.39,59.44,59.36,59.39,25026.0,54.795,54.8412,54.7673,54.795,25026.0
2019-06-18 12:40:00,59.4,59.42,59.38,59.4,31066.0,54.8043,54.8227,54.7858,54.8043,31066.0
2019-06-18 12:45:00,59.4,59.44,59.34,59.44,36883.0,54.8043,54.8412,54.7489,54.8412,36883.0
2019-06-18 12:50:00,59.44,59.44,59.21,59.27,28476.0,54.8412,54.8412,54.629,54.6843,28476.0
2019-06-18 12:55:00,59.29,59.29,59.14,59.14,35793.0,54.7028,54.7028,54.5644,54.5644,35793.0
2019-06-18 13:00:00,59.13,59.2,59.08,59.12,28861.0,54.5551,54.6197,54.509,54.5459,28861.0
2019-06-18 13:05:00,59.12,59.18,59.07,59.15,21881.0,54.5459,54.6013,54.4998,54.5736,21881.0
2019-06-18 13:10:00,59.14,59.25,59.14,59.21,92861.0,54.5644,54.6659,54.5644,54.629,92861.0
2019-06-18 13:15:00,59.21,59.21,59.1,59.18,26609.0,54.629,54.629,54.5275,54.6013,26609.0
2019-06-18 13:20:00,59.19,59.21,59.14,59.21,36355.0,54.6105,54.629,54.5644,54.629,36355.0
2019-06-18 13:25:00,59.22,59.23,59.14,59.16,13214.0,54.6382,54.6474,54.5644,54.5828,13214.0
2019-06-18 13:30:00,59.16,59.22,59.14,59.2,17198.0,54.5828,54.6382,54.5644,54.6197,17198.0
2019-06-18 13:35:00,59.2,59.29,59.17,59.29,18009.0,54.6197,54.7028,54.592,54.7028,18009.0
2019-06-18 13:40:00,59.3,59.3,59.15,59.21,20958.0,54.712,54.712,54.5736,54.629,20958.0
2019-06-18 13:45:00,59.21,59.24,59.15,59.2,15441.0,54.629,54.6566,54.5736,54.6197,15441.0
2019-06-18 13:50:00,59.21,59.27,59.2,59.26,14274.0,54.629,54.6843,54.6197,54.6751,14274.0
2019-06-18 13:55:00,59.26,59.33,59.24,59.31,15228.0,54.6751,54.7397,54.6566,54.7212,15228.0
2019-06-18 14:00:00,59.32,59.41,59.32,59.35,24858.0,54.7304,54.8135,54.7304,54.7581,24858.0
2019-06-18 14:05:00,59.35,59.49,59.35,59.48,39977.0,54.7581,54.8873,54.7581,54.8781,39977.0
2019-06-18 14:10:00,59.48,59.52,59.44,59.5,29770.0,54.8781,54.915,54.8412,54.8965,29770.0
2019-06-18 14:15:00,59.51,59.55,59.48,59.55,24123.0,54.9057,54.9426,54.8781,54.9426,24123.0
2019-06-18 14:20:00,59.54,59.57,59.45,59.5,39212.0,54.9334,54.9611,54.8504,54.8965,39212.0
2019-06-18 14:25:00,59.51,59.57,59.5,59.51,23007.0,54.9057,54.9611,54.8965,54.9057,23007.0
2019-06-18 14:30:00,59.5,59.5,59.43,59.5,24922.0,54.8965,54.8965,54.8319,54.8965,24922.0
2019-06-18 14:35:00,59.5,59.56,59.44,59.52,37123.0,54.8965,54.9519,54.8412,54.915,37123.0
2019-06-18 14:40:00,59.53,59.7,59.53,59.69,62020.0,54.9242,55.081,54.9242,55.0718,62020.0
2019-06-18 14:45:00,59.69,59.73,59.64,59.66,32644.0,55.0718,55.1087,55.0257,55.0441,32644.0
2019-06-18 14:50:00,59.65,59.68,59.52,59.56,27396.0,55.0349,55.0626,54.915,54.9519,27396.0
2019-06-18 14:55:00,59.55,59.57,59.47,59.54,31242.0,54.9426,54.9611,54.8688,54.9334,31242.0
2019-06-18 15:00:00,59.55,59.64,59.52,59.62,33046.0,54.9426,55.0257,54.915,55.0072,33046.0
2019-06-18 15:05:00,59.61,59.69,59.57,59.69,102285.0,54.998,55.0718,54.9611,55.0718,102285.0
2019-06-18 15:10:00,59.69,59.74,59.68,59.72,57820.0,55.0718,55.1179,55.0626,55.0995,57820.0
2019-06-18 15:15:00,59.72,59.72,59.54,59.66,65529.0,55.0995,55.0995,54.9334,55.0441,65529.0
2019-06-18 15:20:00,59.66,59.66,59.58,59.6,26976.0,55.0441,55.0441,54.9703,54.9888,26976.0
2019-06-18 15:25:00,59.6,59.61,59.51,59.57,33564.0,54.9888,54.998,54.9057,54.9611,33564.0
2019-06-18 15:30:00,59.57,59.57,59.43,59.48,56195.0,54.9611,54.9611,54.8319,54.8781,56195.0
2019-06-18 15:35:00,59.48,59.59,59.46,59.52,54065.0,54.8781,54.9796,54.8596,54.915,54065.0
2019-06-18 15:40:00,59.52,59.54,59.38,59.48,117825.0,54.915,54.9334,54.7858,54.8781,117825.0
2019-06-18 15:45:00,59.48,59.52,59.46,59.5,72952.0,54.8781,54.915,54.8596,54.8965,72952.0
2019-06-18 15:50:00,59.49,59.5,59.3,59.32,127374.0,54.8873,54.8965,54.712,54.7304,127374.0
2019-06-18 15:55:00,59.31,59.49,59.28,59.48,227192.0,54.7212,54.8873,54.6935,54.8781,227192.0
2019-06-19 09:30:00,59.5,59.5,59.18,59.48,110679.0,54.8965,54.8965,54.6013,54.8781,110679.0
2019-06-19 09:35:00,59.42,59.47,58.71,58.79,88307.0,54.8227,54.8688,54.1676,54.2414,88307.0
2019-06-19 09:40:00,58.78,58.95,58.67,58.91,34522.0,54.2322,54.3891,54.1307,54.3522,34522.0
2019-06-19 09:45:00,58.86,58.97,58.65,58.91,53167.0,54.306,54.4075,54.1123,54.3522,53167.0
2019-06-19 09:50:00,58.88,59.0,58.79,58.92,53536.0,54.3245,54.4352,54.2414,54.3614,53536.0
2019-06-19 09:55:00,58.91,58.98,58.75,58.94,24175.0,54.3522,54.4167,54.2045,54.3798,24175.0
2019-06-19 10:00:00,58.92,58.99,58.88,58.92,53541.0,54.3614,54.426,54.3245,54.3614,53541.0
2019-06-19 10:05:00,58.92,59.03,58.69,58.77,46968.0,54.3614,54.4629,54.1492,54.223,46968.0
2019-06-19 10:10:00,58.77,58.77,58.62,58.69,30377.0,54.223,54.223,54.0846,54.1492,30377.0
2019-06-19 10:15:00,58.7,58.72,58.5,58.5,35632.0,54.1584,54.1769,53.9739,53.9739,35632.0
2019-06-19 10:20:00,58.49,58.57,58.43,58.44,25050.0,53.9647,54.0385,53.9093,53.9185,25050.0
2019-06-19 10:25:00,58.46,58.54,58.4,58.54,37323.0,53.937,54.0108,53.8816,54.0108,37323.0
2019-06-19 10:30:00,58.56,58.75,58.5,58.52,73474.0,54.0292,54.2045,53.9739,53.9923,73474.0
2019-06-19 10:35:00,58.52,58.62,58.51,58.62,32879.0,53.9923,54.0846,53.9831,54.0846,32879.0
2019-06-19 10:40:00,58.65,58.79,58.64,58.79,15725.0,54.1123,54.2414,54.1031,54.2414,15725.0
2019-06-19 10:45:00,58.79,58.8,58.66,58.67,39869.0,54.2414,54.2507,54.1215,54.1307,39869.0
2019-06-19 10:50:00,58.68,58.7,58.59,58.62,19689.0,54.14,54.1584,54.0569,54.0846,19689.0
2019-06-19 10:55:00,58.64,58.64,58.47,58.47,30912.0,54.1031,54.1031,53.9462,53.9462,30912.0
2019-06-19 11:00:00,58.48,58.58,58.48,58.55,32285.0,53.9554,54.0477,53.9554,54.02,32285.0
2019-06-19 11:05:00,58.55,58.58,58.53,58.53,13980.0,54.02,54.0477,54.0016,54.0016,13980.0
2019-06-19 11:10:00,58.52,58.57,58.51,58.56,13322.0,53.9923,54.0385,53.9831,54.0292,13322.0
2019-06-19 11:15:00,58.56,58.63,58.51,58.63,24980.0,54.0292,54.0938,53.9831,54.0938,24980.0
2019-06-19 11:20:00,58.63,58.66,58.48,58.48,11748.0,54.0938,54.1215,53.9554,53.9554,11748.0
2019-06-19 11:25:00,58.5,58.56,58.48,58.56,21615.0,53.9739,54.0292,53.9554,54.0292,21615.0
2019-06-19 11:30:00,58.56,58.64,58.55,58.58,19590.0,54.0292,54.1031,54.02,54.0477,19590.0
2019-06-19 11:35:00,58.59,58.59,58.47,58.54,44290.0,54.0569,54.0569,53.9462,54.0108,44290.0
2019-06-19 11:40:00,58.52,58.56,58.45,58.54,18526.0,53.9923,54.0292,53.9278,54.0108,18526.0
2019-06-19 11:45:00,58.56,58.57,58.47,58.49,10582.0,54.0292,54.0385,53.9462,53.9647,10582.0
2019-06-19 11:50:00,58.5,58.56,58.5,58.52,8871.0,53.9739,54.0292,53.9739,53.9923,8871.0
2019-06-19 11:55:00,58.52,58.59,58.52,58.59,7320.0,53.9923,54.0569,53.9923,54.0569,7320.0
2019-06-19 12:00:00,58.59,58.59,58.47,58.52,13803.0,54.0569,54.0569,53.9462,53.9923,13803.0
2019-06-19 12:05:00,58.52,58.52,58.4,58.41,9041.0,53.9923,53.9923,53.8816,53.8909,9041.0
2019-06-19 12:10:00,58.41,58.45,58.34,58.44,44479.0,53.8909,53.9278,53.8263,53.9185,44479.0
2019-06-19 12:15:00,58.44,58.49,58.42,58.44,28021.0,53.9185,53.9647,53.9001,53.9185,28021.0
2019-06-19 12:20:00,58.44,58.49,58.42,58.45,21673.0,53.9185,53.9647,53.9001,53.9278,21673.0
2019-06-19 12:25:00,58.45,58.47,58.43,58.44,12107.0,53.9278,53.9462,53.9093,53.9185,12107.0
2019-06-19 12:30:00,58.44,58.45,58.36,58.41,27575.0,53.9185,53.9278,53.8447,53.8909,27575.0
2019-06-19 12:35:00,58.41,58.45,58.39,58.4,9888.0,53.8909,53.9278,53.8724,53.8816,9888.0
2019-06-19 12:40:00,58.4,58.4,58.3,58.36,28317.0,53.8816,53.8816,53.7894,53.8447,28317.0
2019-06-19 12:45:00,58.36,58.38,58.34,58.35,10769.0,53.8447,53.8632,53.8263,53.8355,10769.0
2019-06-19 12:50:00,58.36,58.37,58.34,58.36,5822.0,53.8447,53.8539,53.8263,53.8447,5822.0
2019-06-19 12:55:00,58.36,58.44,58.3,58.44,14713.0,53.8447,53.9185,53.7894,53.9185,14713.0
2019-06-19 13:00:00,58.45,58.51,58.44,58.48,26095.0,53.9278,53.9831,53.9185,53.9554,26095.0
2019-06-19 13:05:00,58.48,58.51,58.47,58.49,6260.0,53.9554,53.9831,53.9462,53.9647,6260.0
2019-06-19 13:10:00,58.49,58.51,58.47,58.48,6296.0,53.9647,53.9831,53.9462,53.9554,6296.0
2019-06-19 13:15:00,58.48,58.5,58.48,58.48,10242.0,53.9554,53.9739,53.9554,53.9554,10242.0
2019-06-19 13:20:00,58.49,58.64,58.48,58.6,20985.0,53.9647,54.1031,53.9554,54.0661,20985.0
2019-06-19 13:25:00,58.6,58.67,58.58,58.67,43318.0,54.0661,54.1307,54.0477,54.1307,43318.0
2019-06-19 13:30:00,58.66,58.68,58.53,58.56,108359.0,54.1215,54.14,54.0016,54.0292,108359.0
2019-06-19 13:35:00,58.56,58.68,58.55,58.62,67598.0,54.0292,54.14,54.02,54.0846,67598.0
2019-06-19 13:40:00,58.65,58.65,58.55,58.62,51109.0,54.1123,54.1123,54.02,54.0846,51109.0
2019-06-19 13:45:00,58.62,58.72,58.61,58.64,41947.0,54.0846,54.1769,54.0754,54.1031,41947.0
2019-06-19 13:50:00,58.64,58.74,58.59,58.59,62271.0,54.1031,54.1953,54.0569,54.0569,62271.0
2019-06-19 13:55:00,58.61,58.61,58.54,58.55,16180.0,54.0754,54.0754,54.0108,54.02,16180.0
2019-06-19 14:00:00,58.56,58.82,58.46,58.82,23429.0,54.0292,54.2691,53.937,54.2691,23429.0
2019-06-19 14:05:00,58.84,58.96,58.52,58.52,40501.0,54.2876,54.3983,53.9923,53.9923,40501.0
2019-06-19 14:10:00,58.54,58.65,58.46,58.6,100825.0,54.0108,54.1123,53.937,54.0661,100825.0
2019-06-19 14:15:00,58.62,58.79,58.62,58.75,19800.0,54.0846,54.2414,54.0846,54.2045,19800.0
2019-06-19 14:20:00,58.74,58.75,58.59,58.61,12205.0,54.1953,54.2045,54.0569,54.0754,12205.0
2019-06-19 14:25:00,58.59,58.64,58.54,58.63,9772.0,54.0569,54.1031,54.0108,54.0938,9772.0
2019-06-19 14:30:00,58.63,58.86,58.62,58.8,22630.0,54.0938,54.306,54.0846,54.2507,22630.0
2019-06-19 14:35:00,58.82,58.83,58.62,58.63,9279.0,54.2691,54.2784,54.0846,54.0938,9279.0
2019-06-19 14:40:00,58.64,58.89,58.57,58.88,29716.0,54.1031,54.3337,54.0385,54.3245,29716.0
2019-06-19 14:45:00,58.89,58.91,58.75,58.79,16810.0,54.3337,54.3522,54.2045,54.2414,16810.0
2019-06-19 14:50:00,58.79,58.89,58.76,58.82,14108.0,54.2414,54.3337,54.2138,54.2691,14108.0
2019-06-19 14:55:00,58.82,58.87,58.78,58.83,15416.0,54.2691,54.3153,54.2322,54.2784,15416.0
2019-06-19 15:00:00,58.85,59.0,58.84,58.97,25079.0,54.2968,54.4352,54.2876,54.4075,25079.0
2019-06-19 15:05:00,58.98,58.98,58.89,58.97,21300.0,54.4167,54.4167,54.3337,54.4075,21300.0
2019-06-19 15:10:00,58.95,59.01,58.91,58.96,41296.0,54.3891,54.4444,54.3522,54.3983,41296.0
2019-06-19 15:15:00,58.96,59.01,58.94,58.96,33131.0,54.3983,54.4444,54.3798,54.3983,33131.0
2019-06-19 15:20:00,58.96,59.0,58.92,58.96,30532.0,54.3983,54.4352,54.3614,54.3983,30532.0
2019-06-19 15:25:00,58.97,58.97,58.86,58.91,25021.0,54.4075,54.4075,54.306,54.3522,25021.0
2019-06-19 15:30:00,58.92,58.98,58.89,58.9,23709.0,54.3614,54.4167,54.3337,54.3429,23709.0
2019-06-19 15:35:00,58.89,58.89,58.78,58.79,21155.0,54.3337,54.3337,54.2322,54.2414,21155.0
2019-06-19 15:40:00,58.79,59.0,58.76,58.94,34292.0,54.2414,54.4352,54.2138,54.3798,34292.0
2019-06-19 15:45:00,58.94,59.02,58.89,58.9,43154.0,54.3798,54.4537,54.3337,54.3429,43154.0
2019-06-19 15:50:00,58.89,58.99,58.84,58.94,72288.0,54.3337,54.426,54.2876,54.3798,72288.0
2019-06-19 15:55:00,58.93,59.0,58.87,58.98,162195.0,54.3706,54.4352,54.3153,54.4167,162195.0
2019-06-20 09:30:00,59.71,60.29,59.62,60.05,114350.0,55.0903,55.6254,55.0072,55.404,114350.0
2019-06-20 09:35:00,60.03,60.15,59.86,60.01,73704.0,55.3855,55.4962,55.2287,55.3671,73704.0
2019-06-20 09:40:00,60.03,60.12,59.7,59.84,42495.0,55.3855,55.4685,55.081,55.2102,42495.0
2019-06-20 09:45:00,59.92,59.98,59.75,59.83,33112.0,55.284,55.3394,55.1272,55.201,33112.0
2019-06-20 09:50:00,59.86,60.1,59.81,60.04,34789.0,55.2287,55.4501,55.1825,55.3947,34789.0
2019-06-20 09:55:00,60.05,60.2,59.95,59.95,36976.0,55.404,55.5424,55.3117,55.3117,36976.0
2019-06-20 10:00:00,59.99,60.08,59.92,60.0,80529.0,55.3486,55.4316,55.284,55.3578,80529.0
2019-06-20 10:05:00,59.95,60.01,59.83,59.84,25511.0,55.3117,55.3671,55.201,55.2102,25511.0
2019-06-20 10:10:00,59.84,59.84,59.47,59.51,79346.0,55.2102,55.2102,54.8688,54.9057,79346.0
2019-06-20 10:15:00,59.53,59.72,59.46,59.47,38074.0,54.9242,55.0995,54.8596,54.8688,38074.0
2019-06-20 10:20:00,59.5,59.57,59.35,59.52,70568.0,54.8965,54.9611,54.7581,54.915,70568.0
2019-06-20 10:25:00,59.51,59.63,59.39,59.44,109809.0,54.9057,55.0165,54.795,54.8412,109809.0
2019-06-20 10:30:00,59.42,59.53,59.4,59.46,9121.0,54.8227,54.9242,54.8043,54.8596,9121.0
2019-06-20 10:35:00,59.46,59.53,59.42,59.53,16413.0,54.8596,54.9242,54.8227,54.9242,16413.0
2019-06-20 10:40:00,59.54,59.6,59.44,59.53,17897.0,54.9334,54.9888,54.8412,54.9242,17897.0
2019-06-20 10:45:00,59.57,59.57,59.47,59.49,13826.0,54.9611,54.9611,54.8688,54.8873,13826.0
2019-06-20 10:50:00,59.5,59.5,59.38,59.46,27819.0,54.8965,54.8965,54.7858,54.8596,27819.0
2019-06-20 10:55:00,59.43,59.44,59.12,59.14,28324.0,54.8319,54.8412,54.5459,54.5644,28324.0
2019-06-20 11:00:00,59.12,59.38,59.12,59.26,25282.0,54.5459,54.7858,54.5459,54.6751,25282.0
2019-06-20 11:05:00,59.29,59.37,59.27,59.36,16076.0,54.7028,54.7766,54.6843,54.7673,16076.0
2019-06-20 11:10:00,59.38,59.44,59.29,59.3,40575.0,54.7858,54.8412,54.7028,54.712,40575.0
2019-06-20 11:15:00,59.29,59.32,59.24,59.24,38177.0,54.7028,54.7304,54.6566,54.6566,38177.0
2019-06-20 11:20:00,59.25,59.27,59.13,59.2,30307.0,54.6659,54.6843,54.5551,54.6197,30307.0
2019-06-20 11:25:00,59.23,59.28,59.16,59.27,11858.0,54.6474,54.6935,54.5828,54.6843,11858.0
2019-06-20 11:30:00,59.27,59.32,59.17,59.17,12061.0,54.6843,54.7304,54.592,54.592,12061.0
2019-06-20 11:35:00,59.13,59.23,59.13,59.19,8287.0,54.5551,54.6474,54.5551,54.6105,8287.0
2019-06-20 11:40:00,59.2,59.33,59.18,59.33,8349.0,54.6197,54.7397,54.6013,54.7397,8349.0
2019-06-20 11:45:00,59.34,59.44,59.31,59.39,30875.0,54.7489,54.8412,54.7212,54.795,30875.0
2019-06-20 11:50:00,59.4,59.48,59.39,59.47,5017.0,54.8043,54.8781,54.795,54.8688,5017.0
2019-06-20 11:55:00,59.45,59.51,59.42,59.47,15558.0,54.8504,54.9057,54.8227,54.8688,15558.0
2019-06-20 12:00:00,59.48,59.5,59.42,59.42,11641.0,54.8781,54.8965,54.8227,54.8227,11641.0
2019-06-20 12:05:00,59.44,59.48,59.34,59.36,11121.0,54.8412,54.8781,54.7489,54.7673,11121.0
2019-06-20 12:10:00,59.34,59.35,59.1,59.13,36795.0,54.7489,54.7581,54.5275,54.5551,36795.0
2019-06-20 12:15:00,59.15,59.21,59.11,59.12,46966.0,54.5736,54.629,54.5367,54.5459,46966.0
2019-06-20 12:20:00,59.18,59.29,59.15,59.27,15206.0,54.6013,54.7028,54.5736,54.6843,15206.0
2019-06-20 12:25:00,59.3,59.42,59.27,59.42,12821.0,54.712,54.8227,54.6843,54.8227,12821.0
2019-06-20 12:30:00,59.44,59.49,59.4,59.4,14133.0,54.8412,54.8873,54.8043,54.8043,14133.0
2019-06-20 12:35:00,59.4,59.41,59.35,59.37,11289.0,54.8043,54.8135,54.7581,54.7766,11289.0
2019-06-20 12:40:00,59.36,59.46,59.35,59.44,12881.0,54.7673,54.8596,54.7581,54.8412,12881.0
2019-06-20 12:45:00,59.43,59.54,59.42,59.51,37523.0,54.8319,54.9334,54.8227,54.9057,37523.0
2019-06-20 12:50:00,59.52,59.54,59.41,59.47,45883.0,54.915,54.9334,54.8135,54.8688,45883.0
2019-06-20 12:55:00,59.45,59.5,59.41,59.48,61513.0,54.8504,54.8965,54.8135,54.8781,61513.0
2019-06-20 13:00:00,59.48,59.52,59.47,59.47,23845.0,54.8781,54.915,54.8688,54.8688,23845.0
2019-06-20 13:05:00,59.47,59.54,59.47,59.53,12711.0,54.8688,54.9334,54.8688,54.9242,12711.0
2019-06-20 13:10:00,59.53,59.53,59.43,59.52,42490.0,54.9242,54.9242,54.8319,54.915,42490.0
2019-06-20 13:15:00,59.52,59.52,59.41,59.43,12337.0,54.915,54.915,54.8135,54.8319,12337.0
2019-06-20 13:20:00,59.44,59.47,59.42,59.45,18772.0,54.8412,54.8688,54.8227,54.8504,18772.0
2019-06-20 13:25:00,59.44,59.45,59.38,59.41,29820.0,54.8412,54.8504,54.7858,54.8135,29820.0
2019-06-20 13:30:00,59.42,59.48,59.41,59.44,29152.0,54.8227,54.8781,54.8135,54.8412,29152.0
2019-06-20 13:35:00,59.45,59.45,59.39,59.41,23319.0,54.8504,54.8504,54.795,54.8135,23319.0
2019-06-20 13:40:00,59.4,59.41,59.39,59.39,17757.0,54.8043,54.8135,54.795,54.795,17757.0
2019-06-20 13:45:00,59.39,59.4,59.31,59.35,59777.0,54.795,54.8043,54.7212,54.7581,59777.0
2019-06-20 13:50:00,59.35,59.37,59.34,59.35,27480.0,54.7581,54.7766,54.7489,54.7581,27480.0
2019-06-20 13:55:00,59.34,59.42,59.34,59.41,20198.0,54.7489,54.8227,54.7489,54.8135,20198.0
2019-06-20 14:00:00,59.41,59.6,59.38,59.55,28850.0,54.8135,54.9888,54.7858,54.9426,28850.0
2019-06-20 14:05:00,59.55,59.59,59.53,59.57,10880.0,54.9426,54.9796,54.9242,54.9611,10880.0
2019-06-20 14:10:00,59.59,59.62,59.56,59.6,30746.0,54.9796,55.0072,54.9519,54.9888,30746.0
2019-06-20 14:15:00,59.59,59.62,59.55,59.56,13218.0,54.9796,55.0072,54.9426,54.9519,13218.0
2019-06-20 14:20:00,59.58,59.61,59.53,59.57,20738.0,54.9703,54.998,54.9242,54.9611,20738.0
2019-06-20 14:25:00,59.57,59.63,59.55,59.6,15652.0,54.9611,55.0165,54.9426,54.9888,15652.0
2019-06-20 14:30:00,59.59,59.65,59.57,59.65,16280.0,54.9796,55.0349,54.9611,55.0349,16280.0
2019-06-20 14:35:00,59.66,59.67,59.58,59.61,16711.0,55.0441,55.0534,54.9703,54.998,16711.0
2019-06-20 14:40:00,59.61,59.61,59.5,59.52,25355.0,54.998,54.998,54.8965,54.915,25355.0
2019-06-20 14:45:00,59.52,59.58,59.51,59.55,21741.0,54.915,54.9703,54.9057,54.9426,21741.0
2019-06-20 14:50:00,59.57,59.58,59.5,59.56,16035.0,54.9611,54.9703,54.8965,54.9519,16035.0
2019-06-20 14:55:00,59.54,59.58,59.53,59.55,14372.0,54.9334,54.9703,54.9242,54.9426,14372.0
2019-06-20 15:00:00,59.55,59.57,59.4,59.42,33341.0,54.9426,54.9611,54.8043,54.8227,33341.0
2019-06-20 15:05:00,59.42,59.42,59.31,59.34,22674.0,54.8227,54.8227,54.7212,54.7489,22674.0
2019-06-20 15:10:00,59.36,59.41,59.35,59.36,14673.0,54.7673,54.8135,54.7581,54.7673,14673.0
2019-06-20 15:15:00,59.36,59.41,59.35,59.4,20534.0,54.7673,54.8135,54.7581,54.8043,20534.0
2019-06-20 15:20:00,59.4,59.47,59.4,59.43,18663.0,54.8043,54.8688,54.8043,54.8319,18663.0
2019-06-20 15:25:00,59.42,59.48,59.42,59.47,18539.0,54.8227,54.8781,54.8227,54.8688,18539.0
2019-06-20 15:30:00,59.47,59.52,59.44,59.48,24145.0,54.8688,54.915,54.8412,54.8781,24145.0
2019-06-20 15:35:00,59.48,59.52,59.46,59.52,19674.0,54.8781,54.915,54.8596,54.915,19674.0
2019-06-20 15:40:00,59.52,59.52,59.41,59.45,29054.0,54.915,54.915,54.8135,54.8504,29054.0
2019-06-20 15:45:00,59.44,59.48,59.41,59.44,41755.0,54.8412,54.8781,54.8135,54.8412,41755.0
2019-06-20 15:50:00,59.43,59.47,59.39,59.4,48311.0,54.8319,54.8688,54.795,54.8043,48311.0
2019-06-20 15:55:00,59.41,59.47,59.36,59.42,102897.0,54.8135,54.8688,54.7673,54.8227,102897.0
2019-06-21 09:30:00,59.03,59.25,58.8,58.91,146175.0,54.4629,54.6659,54.2507,54.3522,146175.0
2019-06-21 09:35:00,58.92,59.15,58.61,58.71,39001.0,54.3614,54.5736,54.0754,54.1676,39001.0
2019-06-21 09:40:00,58.71,59.08,58.65,59.05,44313.0,54.1676,54.509,54.1123,54.4813,44313.0
2019-06-21 09:45:00,58.98,59.02,58.75,58.85,23112.0,54.4167,54.4537,54.2045,54.2968,23112.0
2019-06-21 09:50:00,58.85,58.95,58.76,58.93,17210.0,54.2968,54.3891,54.2138,54.3706,17210.0
2019-06-21 09:55:00,58.92,59.03,58.85,58.92,14020.0,54.3614,54.4629,54.2968,54.3614,14020.0
2019-06-21 10:00:00,58.99,58.99,58.77,58.8,17994.0,54.426,54.426,54.223,54.2507,17994.0
2019-06-21 10:05:00,58.8,58.91,58.75,58.84,49105.0,54.2507,54.3522,54.2045,54.2876,49105.0
2019-06-21 10:10:00,58.84,58.84,58.68,58.75,31259.0,54.2876,54.2876,54.14,54.2045,31259.0
2019-06-21 10:15:00,58.75,58.92,58.69,58.91,22471.0,54.2045,54.3614,54.1492,54.3522,22471.0
2019-06-21 10:20:00,58.92,58.97,58.86,58.93,21149.0,54.3614,54.4075,54.306,54.3706,21149.0
2019-06-21 10:25:00,58.93,59.02,58.9,58.93,12416.0,54.3706,54.4537,54.3429,54.3706,12416.0
2019-06-21 10:30:00,58.93,59.11,58.92,59.06,22055.0,54.3706,54.5367,54.3614,54.4906,22055.0
2019-06-21 10:35:00,59.05,59.17,59.02,59.14,39240.0,54.4813,54.592,54.4537,54.5644,39240.0
2019-06-21 10:40:00,59.15,59.18,59.0,59.1,13836.0,54.5736,54.6013,54.4352,54.5275,13836.0
2019-06-21 10:45:00,59.13,59.17,59.02,59.05,20255.0,54.5551,54.592,54.4537,54.4813,20255.0
2019-06-21 10:50:00,59.06,59.07,58.94,59.03,19593.0,54.4906,54.4998,54.3798,54.4629,19593.0
2019-06-21 10:55:00,59.04,59.11,58.98,59.11,22949.0,54.4721,54.5367,54.4167,54.5367,22949.0
2019-06-21 11:00:00,59.12,59.34,59.11,59.31,21398.0,54.5459,54.7489,54.5367,54.7212,21398.0
2019-06-21 11:05:00,59.32,59.51,59.3,59.45,109737.0,54.7304,54.9057,54.712,54.8504,109737.0
2019-06-21 11:10:00,59.46,59.46,59.29,59.34,35801.0,54.8596,54.8596,54.7028,54.7489,35801.0
2019-06-21 11:15:00,59.36,59.36,59.24,59.3,16680.0,54.7673,54.7673,54.6566,54.712,16680.0
2019-06-21 11:20:00,59.29,59.33,59.25,59.25,12961.0,54.7028,54.7397,54.6659,54.6659,12961.0
2019-06-21 11:25:00,59.25,59.33,59.2,59.3,18019.0,54.6659,54.7397,54.6197,54.712,18019.0
2019-06-21 11:30:00,59.29,59.4,59.27,59.36,14944.0,54.7028,54.8043,54.6843,54.7673,14944.0
2019-06-21 11:35:00,59.37,59.41,59.31,59.32,15101.0,54.7766,54.8135,54.7212,54.7304,15101.0
2019-06-21 11:40:00,59.31,59.39,59.27,59.28,105010.0,54.7212,54.795,54.6843,54.6935,105010.0
2019-06-21 11:45:00,59.27,59.34,59.23,59.26,27256.0,54.6843,54.7489,54.6474,54.6751,27256.0
2019-06-21 11:50:00,59.26,59.38,59.26,59.38,18604.0,54.6751,54.7858,54.6751,54.7858,18604.0
2019-06-21 11:55:00,59.37,59.47,59.36,59.47,31426.0,54.7766,54.8688,54.7673,54.8688,31426.0
2019-06-21 12:00:00,59.47,59.51,59.45,59.51,47843.0,54.8688,54.9057,54.8504,54.9057,47843.0
2019-06-21 12:05:00,59.51,59.51,59.44,59.47,22073.0,54.9057,54.9057,54.8412,54.8688,22073.0
2019-06-21 12:10:00,59.46,59.46,59.38,59.39,15379.0,54.8596,54.8596,54.7858,54.795,15379.0
2019-06-21 12:15:00,59.38,59.46,59.35,59.46,21569.0,54.7858,54.8596,54.7581,54.8596,21569.0
2019-06-21 12:20:00,59.46,59.5,59.41,59.43,20510.0,54.8596,54.8965,54.8135,54.8319,20510.0
2019-06-21 12:25:00,59.43,59.68,59.42,59.57,185655.0,54.8319,55.0626,54.8227,54.9611,185655.0
2019-06-21 12:30:00,59.57,59.57,59.46,59.5,35527.0,54.9611,54.9611,54.8596,54.8965,35527.0
2019-06-21 12:35:00,59.5,59.64,59.44,59.61,62376.0,54.8965,55.0257,54.8412,54.998,62376.0
2019-06-21 12:40:00,59.61,59.63,59.53,59.62,14755.0,54.998,55.0165,54.9242,55.0072,14755.0
2019-06-21 12:45:00,59.63,59.68,59.54,59.58,21612.0,55.0165,55.0626,54.9334,54.9703,21612.0
2019-06-21 12:50:00,59.61,59.63,59.57,59.62,11465.0,54.998,55.0165,54.9611,55.0072,11465.0
2019-06-21 12:55:00,59.61,59.64,59.5,59.54,21632.0,54.998,55.0257,54.8965,54.9334,21632.0
2019-06-21 13:00:00,59.55,59.61,59.43,59.44,29375.0,54.9426,54.998,54.8319,54.8412,29375.0
2019-06-21 13:05:00,59.44,59.49,59.4,59.41,9178.0,54.8412,54.8873,54.8043,54.8135,9178.0
2019-06-21 13:10:00,59.41,59.46,59.41,59.45,15899.0,54.8135,54.8596,54.8135,54.8504,15899.0
2019-06-21 13:15:00,59.46,59.48,59.42,59.46,10850.0,54.8596,54.8781,54.8227,54.8596,10850.0
2019-06-21 13:20:00,59.46,59.56,59.45,59.45,29974.0,54.8596,54.9519,54.8504,54.8504,29974.0
2019-06-21 13:25:00,59.46,59.5,59.44,59.48,8888.0,54.8596,54.8965,54.8412,54.8781,8888.0
2019-06-21 13:30:00,59.48,59.51,59.46,59.5,15561.0,54.8781,54.9057,54.8596,54.8965,15561.0
2019-06-21 13:35:00,59.48,59.51,59.47,59.51,8969.0,54.8781,54.9057,54.8688,54.9057,8969.0
2019-06-21 13:40:00,59.5,59.54,59.46,59.52,13643.0,54.8965,54.9334,54.8596,54.915,13643.0
2019-06-21 13:45:00,59.54,59.58,59.53,59.55,13124.0,54.9334,54.9703,54.9242,54.9426,13124.0
2019-06-21 13:50:00,59.56,59.56,59.41,59.46,24054.0,54.9519,54.9519,54.8135,54.8596,24054.0
2019-06-21 13:55:00,59.46,59.48,59.43,59.43,6733.0,54.8596,54.8781,54.8319,54.8319,6733.0
2019-06-21 14:00:00,59.44,59.49,59.41,59.46,13769.0,54.8412,54.8873,54.8135,54.8596,13769.0
2019-06-21 14:05:00,59.46,59.46,59.42,59.42,10065.0,54.8596,54.8596,54.8227,54.8227,10065.0
2019-06-21 14:10:00,59.41,59.43,59.38,59.39,12304.0,54.8135,54.8319,54.7858,54.795,12304.0
2019-06-21 14:15:00,59.4,59.41,59.33,59.36,18541.0,54.8043,54.8135,54.7397,54.7673,18541.0
2019-06-21 14:20:00,59.35,59.37,59.23,59.27,28436.0,54.7581,54.7766,54.6474,54.6843,28436.0
2019-06-21 14:25:00,59.27,59.28,59.17,59.23,19626.0,54.6843,54.6935,54.592,54.6474,19626.0
2019-06-21 14:30:00,59.23,59.29,59.22,59.26,14019.0,54.6474,54.7028,54.6382,54.6751,14019.0
2019-06-21 14:35:00,59.25,59.25,59.16,59.18,14510.0,54.6659,54.6659,54.5828,54.6013,14510.0
2019-06-21 14:40:00,59.18,59.2,59.15,59.17,12928.0,54.6013,54.6197,54.5736,54.592,12928.0
2019-06-21 14:45:00,59.18,59.18,59.08,59.13,11346.0,54.6013,54.6013,54.509,54.5551,11346.0
2019-06-21 14:50:00,59.13,59.19,59.12,59.18,14814.0,54.5551,54.6105,54.5459,54.6013,14814.0
2019-06-21 14:55:00,59.17,59.19,59.1,59.12,17170.0,54.592,54.6105,54.5275,54.5459,17170.0
2019-06-21 15:00:00,59.12,59.13,59.07,59.09,13039.0,54.5459,54.5551,54.4998,54.5182,13039.0
2019-06-21 15:05:00,59.08,59.23,59.07,59.22,21622.0,54.509,54.6474,54.4998,54.6382,21622.0
2019-06-21 15:10:00,59.22,59.23,59.15,59.16,14337.0,54.6382,54.6474,54.5736,54.5828,14337.0
2019-06-21 15:15:00,59.16,59.16,59.09,59.13,24465.0,54.5828,54.5828,54.5182,54.5551,24465.0
2019-06-21 15:20:00,59.12,59.19,59.12,59.14,19175.0,54.5459,54.6105,54.5459,54.5644,19175.0
2019-06-21 15:25:00,59.14,59.18,59.12,59.16,13838.0,54.5644,54.6013,54.5459,54.5828,13838.0
2019-06-21 15:30:00,59.16,59.24,59.15,59.21,17238.0,54.5828,54.6566,54.5736,54.629,17238.0
2019-06-21 15:35:00,59.21,59.34,59.2,59.34,38153.0,54.629,54.7489,54.6197,54.7489,38153.0
2019-06-21 15:40:00,59.34,59.39,59.32,59.32,46473.0,54.7489,54.795,54.7304,54.7304,46473.0
2019-06-21 15:45:00,59.33,59.35,59.28,59.29,30900.0,54.7397,54.7581,54.6935,54.7028,30900.0
2019-06-21 15:50:00,59.29,59.32,59.22,59.23,81633.0,54.7028,54.7304,54.6382,54.6474,81633.0
2019-06-21 15:55:00,59.23,59.27,59.13,59.23,136561.0,54.6474,54.6843,54.5551,54.6474,136561.0
2019-06-24 09:30:00,59.19,59.36,59.16,59.33,102864.0,54.6105,54.7673,54.5828,54.7397,102864.0
2019-06-24 09:35:00,59.26,59.32,59.01,59.07,49795.0,54.6751,54.7304,54.4444,54.4998,49795.0
2019-06-24 09:40:00,59.07,59.21,58.9,59.0,35782.0,54.4998,54.629,54.3429,54.4352,35782.0
2019-06-24 09:45:00,58.99,59.03,58.79,59.03,98491.0,54.426,54.4629,54.2414,54.4629,98491.0
2019-06-24 09:50:00,59.02,59.22,58.98,59.08,28490.0,54.4537,54.6382,54.4167,54.509,28490.0
2019-06-24 09:55:00,59.07,59.32,59.07,59.26,23045.0,54.4998,54.7304,54.4998,54.6751,23045.0
2019-06-24 10:00:00,59.26,59.32,59.15,59.2,40046.0,54.6751,54.7304,54.5736,54.6197,40046.0
2019-06-24 10:05:00,59.19,59.37,59.18,59.26,37254.0,54.6105,54.7766,54.6013,54.6751,37254.0
2019-06-24 10:10:00,59.29,59.39,59.25,59.28,28881.0,54.7028,54.795,54.6659,54.6935,28881.0
2019-06-24 10:15:00,59.3,59.32,59.22,59.24,28358.0,54.712,54.7304,54.6382,54.6566,28358.0
2019-06-24 10:20:00,59.24,59.28,59.11,59.24,17337.0,54.6566,54.6935,54.5367,54.6566,17337.0
2019-06-24 10:25:00,59.23,59.35,59.17,59.33,25897.0,54.6474,54.7581,54.592,54.7397,25897.0
2019-06-24 10:30:00,59.34,59.44,59.33,59.4,40526.0,54.7489,54.8412,54.7397,54.8043,40526.0
2019-06-24 10:35:00,59.4,59.4,59.13,59.15,20557.0,54.8043,54.8043,54.5551,54.5736,20557.0
2019-06-24 10:40:00,59.15,59.27,59.13,59.24,22916.0,54.5736,54.6843,54.5551,54.6566,22916.0
2019-06-24 10:45:00,59.23,59.3,59.12,59.14,71580.0,54.6474,54.712,54.5459,54.5644,71580.0
2019-06-24 10:50:00,59.16,59.16,59.02,59.06,21879.0,54.5828,54.5828,54.4537,54.4906,21879.0
2019-06-24 10:55:00,59.07,59.1,58.97,59.04,19377.0,54.4998,54.5275,54.4075,54.4721,19377.0
2019-06-24 11:00:00,59.04,59.12,58.97,59.12,15093.0,54.4721,54.5459,54.4075,54.5459,15093.0
2019-06-24 11:05:00,59.13,59.16,59.07,59.1,20206.0,54.5551,54.5828,54.4998,54.5275,20206.0
2019-06-24 11:10:00,59.09,59.15,59.04,59.1,17348.0,54.5182,54.5736,54.4721,54.5275,17348.0
2019-06-24 11:15:00,59.09,59.17,59.0,59.01,12560.0,54.5182,54.592,54.4352,54.4444,12560.0
2019-06-24 11:20:00,59.01,59.04,58.88,58.96,24104.0,54.4444,54.4721,54.3245,54.3983,24104.0
2019-06-24 11:25:00,58.97,59.0,58.92,59.0,18051.0,54.4075,54.4352,54.3614,54.4352,18051.0
2019-06-24 11:30:00,59.03,59.08,58.98,59.05,21170.0,54.4629,54.509,54.4167,54.4813,21170.0
2019-06-24 11:35:00,59.06,59.06,58.99,59.01,13893.0,54.4906,54.4906,54.426,54.4444,13893.0
2019-06-24 11:40:00,59.0,59.0,58.92,58.92,12459.0,54.4352,54.4352,54.3614,54.3614,12459.0
2019-06-24 11:45:00,58.93,58.95,58.89,58.92,24155.0,54.3706,54.3891,54.3337,54.3614,24155.0
2019-06-24 11:50:00,58.93,58.97,58.9,58.9,22965.0,54.3706,54.4075,54.3429,54.3429,22965.0
2019-06-24 11:55:00,58.91,58.91,58.81,58.82,14962.0,54.3522,54.3522,54.2599,54.2691,14962.0
2019-06-24 12:00:00,58.83,58.94,58.8,58.91,79872.0,54.2784,54.3798,54.2507,54.3522,79872.0
2019-06-24 12:05:00,58.93,58.95,58.88,58.92,11469.0,54.3706,54.3891,54.3245,54.3614,11469.0
2019-06-24 12:10:00,58.93,58.95,58.86,58.93,7787.0,54.3706,54.3891,54.306,54.3706,7787.0
2019-06-24 12:15:00,58.95,59.08,58.94,59.06,19896.0,54.3891,54.509,54.3798,54.4906,19896.0
2019-06-24 12:20:00,59.05,59.13,59.03,59.04,14084.0,54.4813,54.5551,54.4629,54.4721,14084.0
2019-06-24 12:25:00,59.05,59.05,58.95,59.0,9251.0,54.4813,54.4813,54.3891,54.4352,9251.0
2019-06-24 12:30:00,59.0,59.01,58.91,58.94,9608.0,54.4352,54.4444,54.3522,54.3798,9608.0
2019-06-24 12:35:00,58.93,58.99,58.92,58.98,12896.0,54.3706,54.426,54.3614,54.4167,12896.0
2019-06-24 12:40:00,58.95,58.96,58.92,58.92,14910.0,54.3891,54.3983,54.3614,54.3614,14910.0
2019-06-24 12:45:00,58.92,59.07,58.91,58.92,98169.0,54.3614,54.4998,54.3522,54.3614,98169.0
2019-06-24 12:50:00,58.94,58.95,58.85,58.87,20919.0,54.3798,54.3891,54.2968,54.3153,20919.0
2019-06-24 12:55:00,58.88,58.91,58.86,58.89,15679.0,54.3245,54.3522,54.306,54.3337,15679.0
2019-06-24 13:00:00,58.89,58.9,58.83,58.89,12037.0,54.3337,54.3429,54.2784,54.3337,12037.0
2019-06-24 13:05:00,58.89,58.92,58.88,58.9,10356.0,54.3337,54.3614,54.3245,54.3429,10356.0
2019-06-24 13:10:00,58.9,58.95,58.89,58.89,10367.0,54.3429,54.3891,54.3337,54.3337,10367.0
2019-06-24 13:15:00,58.9,59.0,58.88,58.99,14828.0,54.3429,54.4352,54.3245,54.426,14828.0
2019-06-24 13:20:00,58.98,59.01,58.94,58.98,13939.0,54.4167,54.4444,54.3798,54.4167,13939.0
2019-06-24 13:25:00,58.97,58.97,58.88,58.9,17477.0,54.4075,54.4075,54.3245,54.3429,17477.0
2019-06-24 13:30:00,58.91,58.91,58.84,58.85,18060.0,54.3522,54.3522,54.2876,54.2968,18060.0
2019-06-24 13:35:00,58.84,58.92,58.82,58.92,21339.0,54.2876,54.3614,54.2691,54.3614,21339.0
2019-06-24 13:40:00,58.91,58.91,58.79,58.8,18127.0,54.3522,54.3522,54.2414,54.2507,18127.0
2019-06-24 13:45:00,58.8,58.85,58.72,58.76,15760.0,54.2507,54.2968,54.1769,54.2138,15760.0
2019-06-24 13:50:00,58.73,58.75,58.7,58.72,17809.0,54.1861,54.2045,54.1584,54.1769,17809.0
2019-06-24 13:55:00,58.73,58.78,58.68,58.74,25136.0,54.1861,54.2322,54.14,54.1953,25136.0
2019-06-24 14:00:00,58.75,58.77,58.73,58.75,14286.0,54.2045,54.223,54.1861,54.2045,14286.0
2019-06-24 14:05:00,58.75,58.82,58.74,58.8,25635.0,54.2045,54.2691,54.1953,54.2507,25635.0
2019-06-24 14:10:00,58.8,58.87,58.77,58.82,16917.0,54.2507,54.3153,54.223,54.2691,16917.0
2019-06-24 14:15:00,58.82,58.83,58.77,58.78,19610.0,54.2691,54.2784,54.223,54.2322,19610.0
2019-06-24 14:20:00,58.78,58.79,58.72,58.76,17052.0,54.2322,54.2414,54.1769,54.2138,17052.0
2019-06-24 14:25:00,58.76,58.77,58.72,58.75,15437.0,54.2138,54.223,54.1769,54.2045,15437.0
2019-06-24 14:30:00,58.75,58.75,58.66,58.69,18658.0,54.2045,54.2045,54.1215,54.1492,18658.0
2019-06-24 14:35:00,58.68,58.74,58.68,58.72,15577.0,54.14,54.1953,54.14,54.1769,15577.0
2019-06-24 14:40:00,58.72,58.76,58.69,58.72,16774.0,54.1769,54.2138,54.1492,54.1769,16774.0
2019-06-24 14:45:00,58.72,58.72,58.62,58.63,34956.0,54.1769,54.1769,54.0846,54.0938,34956.0
2019-06-24 14:50:00,58.63,58.75,58.63,58.73,38500.0,54.0938,54.2045,54.0938,54.1861,38500.0
2019-06-24 14:55:00,58.73,58.79,58.71,58.73,18437.0,54.1861,54.2414,54.1676,54.1861,18437.0
2019-06-24 15:00:00,58.73,58.74,58.67,58.7,31900.0,54.1861,54.1953,54.1307,54.1584,31900.0
2019-06-24 15:05:00,58.7,58.73,58.63,58.69,20780.0,54.1584,54.1861,54.0938,54.1492,20780.0
2019-06-24 15:10:00,58.69,58.74,58.63,58.72,23306.0,54.1492,54.1953,54.0938,54.1769,23306.0
2019-06-24 15:15:00,58.72,58.77,58.7,58.72,20355.0,54.1769,54.223,54.1584,54.1769,20355.0
2019-06-24 15:20:00,58.72,58.76,58.69,58.73,24847.0,54.1769,54.2138,54.1492,54.1861,24847.0
2019-06-24 15:25:00,58.74,58.77,58.68,58.68,20056.0,54.1953,54.223,54.14,54.14,20056.0
2019-06-24 15:30:00,58.68,58.71,58.65,58.66,20923.0,54.14,54.1676,54.1123,54.1215,20923.0
2019-06-24 15:35:00,58.66,58.8,58.65,58.75,38017.0,54.1215,54.2507,54.1123,54.2045,38017.0
2019-06-24 15:40:00,58.76,58.82,58.76,58.79,48662.0,54.2138,54.2691,54.2138,54.2414,48662.0
2019-06-24 15:45:00,58.78,58.81,58.75,58.75,44114.0,54.2322,54.2599,54.2045,54.2045,44114.0
2019-06-24 15:50:00,58.76,58.83,58.74,58.81,70826.0,54.2138,54.2784,54.1953,54.2599,70826.0
2019-06-24 15:55:00,58.81,58.88,58.68,58.78,211141.0,54.2599,54.3245,54.14,54.2322,211141.0
2019-06-25 09:30:00,58.78,58.79,58.53,58.63,40069.0,54.2322,54.2414,54.0016,54.0938,40069.0
2019-06-25 09:35:00,58.65,58.75,58.04,58.21,67303.0,54.1123,54.2045,53.5495,53.7063,67303.0
2019-06-25 09:40:00,58.2,58.2,57.91,58.02,32951.0,53.6971,53.6971,53.4295,53.531,32951.0
2019-06-25 09:45:00,58.04,58.09,57.89,58.03,34421.0,53.5495,53.5956,53.4111,53.5403,34421.0
2019-06-25 09:50:00,58.02,58.17,57.99,58.11,32077.0,53.531,53.6694,53.5033,53.6141,32077.0
2019-06-25 09:55:00,58.08,58.11,57.97,57.99,19446.0,53.5864,53.6141,53.4849,53.5033,19446.0
2019-06-25 10:00:00,58.0,58.1,57.96,58.08,128060.0,53.5126,53.6048,53.4757,53.5864,128060.0
2019-06-25 10:05:00,58.09,58.24,58.08,58.08,46254.0,53.5956,53.734,53.5864,53.5864,46254.0
2019-06-25 10:10:00,58.08,58.17,57.99,58.12,74152.0,53.5864,53.6694,53.5033,53.6233,74152.0
2019-06-25 10:15:00,58.12,58.23,58.1,58.2,22233.0,53.6233,53.7248,53.6048,53.6971,22233.0
2019-06-25 10:20:00,58.18,58.19,58.04,58.13,20382.0,53.6786,53.6879,53.5495,53.6325,20382.0
2019-06-25 10:25:00,58.13,58.37,58.13,58.37,14125.0,53.6325,53.8539,53.6325,53.8539,14125.0
2019-06-25 10:30:00,58.35,58.49,58.3,58.4,27056.0,53.8355,53.9647,53.7894,53.8816,27056.0
2019-06-25 10:35:00,58.4,58.4,58.27,58.28,38262.0,53.8816,53.8816,53.7617,53.7709,38262.0
2019-06-25 10:40:00,58.29,58.42,58.19,58.33,54622.0,53.7801,53.9001,53.6879,53.817,54622.0
2019-06-25 10:45:00,58.35,58.38,58.2,58.21,5716.0,53.8355,53.8632,53.6971,53.7063,5716.0
2019-06-25 10:50:00,58.2,58.29,58.13,58.17,18274.0,53.6971,53.7801,53.6325,53.6694,18274.0
2019-06-25 10:55:00,58.17,58.19,58.09,58.18,15406.0,53.6694,53.6879,53.5956,53.6786,15406.0
2019-06-25 11:00:00,58.19,58.23,58.13,58.2,13154.0,53.6879,53.7248,53.6325,53.6971,13154.0
2019-06-25 11:05:00,58.19,58.19,58.02,58.03,32242.0,53.6879,53.6879,53.531,53.5403,32242.0
2019-06-25 11:10:00,58.03,58.1,58.03,58.07,12073.0,53.5403,53.6048,53.5403,53.5772,12073.0
2019-06-25 11:15:00,58.08,58.15,58.06,58.11,70397.0,53.5864,53.651,53.5679,53.6141,70397.0
2019-06-25 11:20:00,58.12,58.16,58.06,58.11,20890.0,53.6233,53.6602,53.5679,53.6141,20890.0
2019-06-25 11:25:00,58.11,58.24,58.11,58.22,10125.0,53.6141,53.734,53.6141,53.7156,10125.0
2019-06-25 11:30:00,58.24,58.29,58.2,58.22,16757.0,53.734,53.7801,53.6971,53.7156,16757.0
2019-06-25 11:35:00,58.21,58.25,58.19,58.22,23020.0,53.7063,53.7432,53.6879,53.7156,23020.0
2019-06-25 11:40:00,58.23,58.31,58.23,58.29,19914.0,53.7248,53.7986,53.7248,53.7801,19914.0
2019-06-25 11:45:00,58.27,58.32,58.25,58.25,17229.0,53.7617,53.8078,53.7432,53.7432,17229.0
2019-06-25 11:50:00,58.26,58.32,58.24,58.32,5757.0,53.7525,53.8078,53.734,53.8078,5757.0
2019-06-25 11:55:00,58.31,58.31,58.24,58.27,5060.0,53.7986,53.7986,53.734,53.7617,5060.0
2019-06-25 12:00:00,58.26,58.26,58.18,58.2,9581.0,53.7525,53.7525,53.6786,53.6971,9581.0
2019-06-25 12:05:00,58.2,58.26,58.19,58.25,8041.0,53.6971,53.7525,53.6879,53.7432,8041.0
2019-06-25 12:10:00,58.25,58.34,58.25,58.31,12481.0,53.7432,53.8263,53.7432,53.7986,12481.0
2019-06-25 12:15:00,58.3,58.32,58.13,58.14,16485.0,53.7894,53.8078,53.6325,53.6417,16485.0
2019-06-25 12:20:00,58.13,58.15,58.09,58.1,8389.0,53.6325,53.651,53.5956,53.6048,8389.0
2019-06-25 12:25:00,58.11,58.12,58.07,58.12,7214.0,53.6141,53.6233,53.5772,53.6233,7214.0
2019-06-25 12:30:00,58.11,58.12,57.97,58.01,25333.0,53.6141,53.6233,53.4849,53.5218,25333.0
2019-06-25 12:35:00,58.01,58.04,57.88,57.91,26880.0,53.5218,53.5495,53.4019,53.4295,26880.0
2019-06-25 12:40:00,57.9,57.92,57.82,57.84,25555.0,53.4203,53.4388,53.3465,53.365,25555.0
2019-06-25 12:45:00,57.83,57.88,57.82,57.88,26703.0,53.3557,53.4019,53.3465,53.4019,26703.0
2019-06-25 12:50:00,57.87,57.92,57.8,57.82,18794.0,53.3926,53.4388,53.328,53.3465,18794.0
2019-06-25 12:55:00,57.82,57.84,57.78,57.79,9798.0,53.3465,53.365,53.3096,53.3188,9798.0
2019-06-25 13:00:00,57.79,57.79,57.61,57.66,62478.0,53.3188,53.3188,53.1527,53.1989,62478.0
2019-06-25 13:05:00,57.65,57.68,57.64,57.66,64027.0,53.1897,53.2173,53.1804,53.1989,64027.0
2019-06-25 13:10:00,57.65,57.67,57.58,57.61,36399.0,53.1897,53.2081,53.1251,53.1527,36399.0
2019-06-25 13:15:00,57.63,57.66,57.55,57.61,20973.0,53.1712,53.1989,53.0974,53.1527,20973.0
2019-06-25 13:20:00,57.6,57.67,57.56,57.58,16872.0,53.1435,53.2081,53.1066,53.1251,16872.0
2019-06-25 13:25:00,57.6,57.64,57.57,57.61,14880.0,53.1435,53.1804,53.1158,53.1527,14880.0
2019-06-25 13:30:00,57.59,57.62,57.55,57.59,16223.0,53.1343,53.162,53.0974,53.1343,16223.0
2019-06-25 13:35:00,57.58,57.64,57.55,57.63,17212.0,53.1251,53.1804,53.0974,53.1712,17212.0
2019-06-25 13:40:00,57.64,57.66,57.59,57.63,64371.0,53.1804,53.1989,53.1343,53.1712,64371.0
2019-06-25 13:45:00,57.63,57.85,57.62,57.8,37463.0,53.1712,53.3742,53.162,53.328,37463.0
2019-06-25 13:50:00,57.81,57.84,57.74,57.78,9955.0,53.3373,53.365,53.2727,53.3096,9955.0
2019-06-25 13:55:00,57.78,57.78,57.73,57.75,13108.0,53.3096,53.3096,53.2635,53.2819,13108.0
2019-06-25 14:00:00,57.75,57.79,57.74,57.77,6804.0,53.2819,53.3188,53.2727,53.3004,6804.0
2019-06-25 14:05:00,57.76,57.83,57.75,57.82,11422.0,53.2911,53.3557,53.2819,53.3465,11422.0
2019-06-25 14:10:00,57.81,57.81,57.74,57.75,9473.0,53.3373,53.3373,53.2727,53.2819,9473.0
2019-06-25 14:15:00,57.76,57.84,57.74,57.74,22597.0,53.2911,53.365,53.2727,53.2727,22597.0
2019-06-25 14:20:00,57.73,57.73,57.57,57.6,23185.0,53.2635,53.2635,53.1158,53.1435,23185.0
2019-06-25 14:25:00,57.6,57.63,57.51,57.52,42598.0,53.1435,53.1712,53.0605,53.0697,42598.0
2019-06-25 14:30:00,57.52,57.53,57.44,57.46,31026.0,53.0697,53.0789,52.9959,53.0144,31026.0
2019-06-25 14:35:00,57.46,57.47,57.28,57.32,48719.0,53.0144,53.0236,52.8483,52.8852,48719.0
2019-06-25 14:40:00,57.31,57.32,57.23,57.27,35506.0,52.876,52.8852,52.8021,52.8391,35506.0
2019-06-25 14:45:00,57.28,57.4,57.27,57.33,48485.0,52.8483,52.959,52.8391,52.8944,48485.0
2019-06-25 14:50:00,57.31,57.31,57.23,57.27,18745.0,52.876,52.876,52.8021,52.8391,18745.0
2019-06-25 14:55:00,57.27,57.37,57.24,57.36,21327.0,52.8391,52.9313,52.8114,52.9221,21327.0
2019-06-25 15:00:00,57.4,57.48,57.37,57.44,14950.0,52.959,53.0328,52.9313,52.9959,14950.0
2019-06-25 15:05:00,57.44,57.54,57.43,57.52,16776.0,52.9959,53.0882,52.9867,53.0697,16776.0
2019-06-25 15:10:00,57.52,57.52,57.41,57.46,16813.0,53.0697,53.0697,52.9682,53.0144,16813.0
2019-06-25 15:15:00,57.46,57.51,57.43,57.44,39561.0,53.0144,53.0605,52.9867,52.9959,39561.0
2019-06-25 15:20:00,57.44,57.52,57.43,57.51,9702.0,52.9959,53.0697,52.9867,53.0605,9702.0
2019-06-25 15:25:00,57.51,57.53,57.45,57.45,19046.0,53.0605,53.0789,53.0051,53.0051,19046.0
2019-06-25 15:30:00,57.47,57.47,57.38,57.43,23903.0,53.0236,53.0236,52.9405,52.9867,23903.0
2019-06-25 15:35:00,57.43,57.52,57.41,57.48,33249.0,52.9867,53.0697,52.9682,53.0328,33249.0
2019-06-25 15:40:00,57.47,57.48,57.34,57.35,37921.0,53.0236,53.0328,52.9036,52.9129,37921.0
2019-06-25 15:45:00,57.34,57.45,57.32,57.39,44259.0,52.9036,53.0051,52.8852,52.9498,44259.0
2019-06-25 15:50:00,57.39,57.42,57.32,57.39,77303.0,52.9498,52.9774,52.8852,52.9498,77303.0
2019-06-25 15:55:00,57.38,57.49,57.36,57.4,133641.0,52.9405,53.042,52.9221,52.959,133641.0
2019-06-26 09:30:00,57.95,58.05,57.64,57.85,45366.0,53.4664,53.5587,53.1804,53.3742,45366.0
2019-06-26 09:35:00,57.87,58.25,57.86,58.13,28444.0,53.3926,53.7432,53.3834,53.6325,28444.0
2019-06-26 09:40:00,58.12,58.4,58.12,58.25,26055.0,53.6233,53.8816,53.6233,53.7432,26055.0
2019-06-26 09:45:00,58.24,58.24,58.0,58.19,25221.0,53.734,53.734,53.5126,53.6879,25221.0
2019-06-26 09:50:00,58.21,58.36,58.18,58.34,34212.0,53.7063,53.8447,53.6786,53.8263,34212.0
2019-06-26 09:55:00,58.35,58.35,58.2,58.29,22749.0,53.8355,53.8355,53.6971,53.7801,22749.0
2019-06-26 10:00:00,58.32,58.62,58.24,58.61,46883.0,53.8078,54.0846,53.734,54.0754,46883.0
2019-06-26 10:05:00,58.58,58.67,58.43,58.48,33748.0,54.0477,54.1307,53.9093,53.9554,33748.0
2019-06-26 10:10:00,58.48,58.48,58.34,58.42,14320.0,53.9554,53.9554,53.8263,53.9001,14320.0
2019-06-26 10:15:00,58.42,58.53,58.31,58.5,34992.0,53.9001,54.0016,53.7986,53.9739,34992.0
2019-06-26 10:20:00,58.48,58.53,58.33,58.43,22647.0,53.9554,54.0016,53.817,53.9093,22647.0
2019-06-26 10:25:00,58.41,58.49,58.37,58.48,14910.0,53.8909,53.9647,53.8539,53.9554,14910.0
2019-06-26 10:30:00,58.48,58.78,58.48,58.69,49134.0,53.9554,54.2322,53.9554,54.1492,49134.0
2019-06-26 10:35:00,58.68,58.78,58.62,58.68,18048.0,54.14,54.2322,54.0846,54.14,18048.0
2019-06-26 10:40:00,58.64,58.74,58.59,58.7,15472.0,54.1031,54.1953,54.0569,54.1584,15472.0
2019-06-26 10:45:00,58.71,58.78,58.66,58.73,21019.0,54.1676,54.2322,54.1215,54.1861,21019.0
2019-06-26 10:50:00,58.74,58.77,58.64,58.64,20599.0,54.1953,54.223,54.1031,54.1031,20599.0
2019-06-26 10:55:00,58.63,58.74,58.61,58.65,19947.0,54.0938,54.1953,54.0754,54.1123,19947.0
2019-06-26 11:00:00,58.64,58.74,58.55,58.71,22309.0,54.1031,54.1953,54.02,54.1676,22309.0
2019-06-26 11:05:00,58.69,58.74,58.58,58.63,8607.0,54.1492,54.1953,54.0477,54.0938,8607.0
2019-06-26 11:10:00,58.65,58.67,58.42,58.42,18179.0,54.1123,54.1307,53.9001,53.9001,18179.0
2019-06-26 11:15:00,58.41,58.65,58.39,58.6,13591.0,53.8909,54.1123,53.8724,54.0661,13591.0
2019-06-26 11:20:00,58.6,58.68,58.59,58.64,12736.0,54.0661,54.14,54.0569,54.1031,12736.0
2019-06-26 11:25:00,58.67,58.77,58.55,58.58,50901.0,54.1307,54.223,54.02,54.0477,50901.0
2019-06-26 11:30:00,58.59,58.6,58.36,58.44,24701.0,54.0569,54.0661,53.8447,53.9185,24701.0
2019-06-26 11:35:00,58.45,58.55,58.39,58.5,16178.0,53.9278,54.02,53.8724,53.9739,16178.0
2019-06-26 11:40:00,58.48,58.54,58.43,58.49,8106.0,53.9554,54.0108,53.9093,53.9647,8106.0
2019-06-26 11:45:00,58.49,58.63,58.49,58.6,20556.0,53.9647,54.0938,53.9647,54.0661,20556.0
2019-06-26 11:50:00,58.61,58.64,58.54,58.61,18446.0,54.0754,54.1031,54.0108,54.0754,18446.0
2019-06-26 11:55:00,58.61,58.69,58.55,58.66,8273.0,54.0754,54.1492,54.02,54.1215,8273.0
2019-06-26 12:00:00,58.7,58.72,58.66,58.66,11280.0,54.1584,54.1769,54.1215,54.1215,11280.0
2019-06-26 12:05:00,58.67,58.71,58.65,58.68,17319.0,54.1307,54.1676,54.1123,54.14,17319.0
2019-06-26 12:10:00,58.68,58.71,58.6,58.63,13132.0,54.14,54.1676,54.0661,54.0938,13132.0
2019-06-26 12:15:00,58.61,58.77,58.55,58.75,35306.0,54.0754,54.223,54.02,54.2045,35306.0
2019-06-26 12:20:00,58.75,58.78,58.7,58.74,24859.0,54.2045,54.2322,54.1584,54.1953,24859.0
2019-06-26 12:25:00,58.76,58.84,58.76,58.84,8207.0,54.2138,54.2876,54.2138,54.2876,8207.0
2019-06-26 12:30:00,58.84,58.87,58.79,58.84,13799.0,54.2876,54.3153,54.2414,54.2876,13799.0
2019-06-26 12:35:00,58.84,58.85,58.78,58.79,6402.0,54.2876,54.2968,54.2322,54.2414,6402.0
2019-06-26 12:40:00,58.81,58.81,58.77,58.77,16504.0,54.2599,54.2599,54.223,54.223,16504.0
2019-06-26 12:45:00,58.76,58.76,58.67,58.69,14955.0,54.2138,54.2138,54.1307,54.1492,14955.0
2019-06-26 12:50:00,58.7,58.7,58.62,58.66,4824.0,54.1584,54.1584,54.0846,54.1215,4824.0
2019-06-26 12:55:00,58.67,58.73,58.66,58.7,19796.0,54.1307,54.1861,54.1215,54.1584,19796.0
2019-06-26 13:00:00,58.7,58.74,58.59,58.64,21413.0,54.1584,54.1953,54.0569,54.1031,21413.0
2019-06-26 13:05:00,58.64,58.66,58.53,58.57,16827.0,54.1031,54.1215,54.0016,54.0385,16827.0
2019-06-26 13:10:00,58.54,58.55,58.49,58.5,18547.0,54.0108,54.02,53.9647,53.9739,18547.0
2019-06-26 13:15:00,58.49,58.55,58.47,58.48,29344.0,53.9647,54.02,53.9462,53.9554,29344.0
2019-06-26 13:20:00,58.47,58.57,58.47,58.5,43491.0,53.9462,54.0385,53.9462,53.9739,43491.0
2019-06-26 13:25:00,58.52,58.62,58.51,58.56,10796.0,53.9923,54.0846,53.9831,54.0292,10796.0
2019-06-26 13:30:00,58.57,58.57,58.43,58.43,18510.0,54.0385,54.0385,53.9093,53.9093,18510.0
2019-06-26 13:35:00,58.43,58.53,58.43,58.49,12715.0,53.9093,54.0016,53.9093,53.9647,12715.0
2019-06-26 13:40:00,58.48,58.51,58.44,58.51,6752.0,53.9554,53.9831,53.9185,53.9831,6752.0
2019-06-26 13:45:00,58.49,58.57,58.48,58.52,7723.0,53.9647,54.0385,53.9554,53.9923,7723.0
2019-06-26 13:50:00,58.54,58.57,58.52,58.53,7734.0,54.0108,54.0385,53.9923,54.0016,7734.0
2019-06-26 13:55:00,58.53,58.64,58.53,58.63,7896.0,54.0016,54.1031,54.0016,54.0938,7896.0
2019-06-26 14:00:00,58.63,58.63,58.53,58.53,11532.0,54.0938,54.0938,54.0016,54.0016,11532.0
2019-06-26 14:05:00,58.52,58.6,58.52,58.59,8900.0,53.9923,54.0661,53.9923,54.0569,8900.0
2019-06-26 14:10:00,58.58,58.64,58.57,58.62,16303.0,54.0477,54.1031,54.0385,54.0846,16303.0
2019-06-26 14:15:00,58.62,58.68,58.6,58.65,17692.0,54.0846,54.14,54.0661,54.1123,17692.0
2019-06-26 14:20:00,58.64,58.68,58.62,58.62,11305.0,54.1031,54.14,54.0846,54.0846,11305.0
2019-06-26 14:25:00,58.63,58.65,58.59,58.65,9171.0,54.0938,54.1123,54.0569,54.1123,9171.0
2019-06-26 14:30:00,58.63,58.64,58.56,58.59,11241.0,54.0938,54.1031,54.0292,54.0569,11241.0
2019-06-26 14:35:00,58.59,58.61,58.56,58.59,11463.0,54.0569,54.0754,54.0292,54.0569,11463.0
2019-06-26 14:40:00,58.59,58.6,58.53,58.6,5298.0,54.0569,54.0661,54.0016,54.0661,5298.0
2019-06-26 14:45:00,58.61,58.63,58.59,58.59,8703.0,54.0754,54.0938,54.0569,54.0569,8703.0
2019-06-26 14:50:00,58.59,58.62,58.56,58.6,25928.0,54.0569,54.0846,54.0292,54.0661,25928.0
2019-06-26 14:55:00,58.6,58.68,58.6,58.66,28168.0,54.0661,54.14,54.0661,54.1215,28168.0
2019-06-26 15:00:00,58.66,58.7,58.64,58.66,11264.0,54.1215,54.1584,54.1031,54.1215,11264.0
2019-06-26 15:05:00,58.66,58.66,58.59,58.61,20859.0,54.1215,54.1215,54.0569,54.0754,20859.0
2019-06-26 15:10:00,58.61,58.61,58.57,58.59,10254.0,54.0754,54.0754,54.0385,54.0569,10254.0
2019-06-26 15:15:00,58.59,58.65,58.57,58.64,10653.0,54.0569,54.1123,54.0385,54.1031,10653.0
2019-06-26 15:20:00,58.65,58.69,58.62,58.68,14129.0,54.1123,54.1492,54.0846,54.14,14129.0
2019-06-26 15:25:00,58.68,58.7,58.65,58.65,15630.0,54.14,54.1584,54.1123,54.1123,15630.0
2019-06-26 15:30:00,58.65,58.7,58.64,58.66,24483.0,54.1123,54.1584,54.1031,54.1215,24483.0
2019-06-26 15:35:00,58.66,58.75,58.65,58.71,22939.0,54.1215,54.2045,54.1123,54.1676,22939.0
2019-06-26 15:40:00,58.7,58.8,58.7,58.75,28165.0,54.1584,54.2507,54.1584,54.2045,28165.0
2019-06-26 15:45:00,58.74,58.76,58.71,58.73,38032.0,54.1953,54.2138,54.1676,54.1861,38032.0
2019-06-26 15:50:00,58.74,58.74,58.61,58.66,56819.0,54.1953,54.1953,54.0754,54.1215,56819.0
2019-06-26 15:55:00,58.67,58.68,58.44,58.67,350911.0,54.1307,54.14,53.9185,54.1307,350911.0
2019-06-27 09:30:00,58.76,58.94,58.76,58.8,72518.0,54.2138,54.3798,54.2138,54.2507,72518.0
2019-06-27 09:35:00,58.83,58.93,58.8,58.93,7277.0,54.2784,54.3706,54.2507,54.3706,7277.0
2019-06-27 09:40:00,58.92,58.94,58.82,58.87,13753.0,54.3614,54.3798,54.2691,54.3153,13753.0
2019-06-27 09:45:00,58.86,58.88,58.61,58.64,40823.0,54.306,54.3245,54.0754,54.1031,40823.0
2019-06-27 09:50:00,58.65,58.9,58.64,58.86,24043.0,54.1123,54.3429,54.1031,54.306,24043.0
2019-06-27 09:55:00,58.86,58.93,58.82,58.85,27046.0,54.306,54.3706,54.2691,54.2968,27046.0
2019-06-27 10:00:00,58.82,58.85,58.77,58.82,9669.0,54.2691,54.2968,54.223,54.2691,9669.0
2019-06-27 10:05:00,58.81,58.83,58.66,58.81,18493.0,54.2599,54.2784,54.1215,54.2599,18493.0
2019-06-27 10:10:00,58.78,58.81,58.71,58.75,19652.0,54.2322,54.2599,54.1676,54.2045,19652.0
2019-06-27 10:15:00,58.76,58.76,58.65,58.69,28512.0,54.2138,54.2138,54.1123,54.1492,28512.0
2019-06-27 10:20:00,58.69,58.74,58.64,58.74,16788.0,54.1492,54.1953,54.1031,54.1953,16788.0
2019-06-27 10:25:00,58.73,58.76,58.68,58.75,10670.0,54.1861,54.2138,54.14,54.2045,10670.0
2019-06-27 10:30:00,58.76,58.81,58.72,58.73,14730.0,54.2138,54.2599,54.1769,54.1861,14730.0
2019-06-27 10:35:00,58.71,58.73,58.62,58.71,7834.0,54.1676,54.1861,54.0846,54.1676,7834.0
2019-06-27 10:40:00,58.68,58.71,58.66,58.7,7298.0,54.14,54.1676,54.1215,54.1584,7298.0
2019-06-27 10:45:00,58.71,58.73,58.58,58.66,22360.0,54.1676,54.1861,54.0477,54.1215,22360.0
2019-06-27 10:50:00,58.68,58.79,58.63,58.78,6787.0,54.14,54.2414,54.0938,54.2322,6787.0
2019-06-27 10:55:00,58.79,58.84,58.73,58.82,12338.0,54.2414,54.2876,54.1861,54.2691,12338.0
2019-06-27 11:00:00,58.81,58.84,58.77,58.8,5535.0,54.2599,54.2876,54.223,54.2507,5535.0
2019-06-27 11:05:00,58.8,58.83,58.75,58.75,5323.0,54.2507,54.2784,54.2045,54.2045,5323.0
2019-06-27 11:10:00,58.76,58.89,58.74,58.89,18342.0,54.2138,54.3337,54.1953,54.3337,18342.0
2019-06-27 11:15:00,58.89,58.92,58.68,58.71,22391.0,54.3337,54.3614,54.14,54.1676,22391.0
2019-06-27 11:20:00,58.73,58.76,58.58,58.6,8259.0,54.1861,54.2138,54.0477,54.0661,8259.0
2019-06-27 11:25:00,58.61,58.68,58.59,58.63,55122.0,54.0754,54.14,54.0569,54.0938,55122.0
2019-06-27 11:30:00,58.62,58.62,58.4,58.42,36539.0,54.0846,54.0846,53.8816,53.9001,36539.0
2019-06-27 11:35:00,58.41,58.51,58.25,58.49,39625.0,53.8909,53.9831,53.7432,53.9647,39625.0
2019-06-27 11:40:00,58.48,58.58,58.48,58.56,13983.0,53.9554,54.0477,53.9554,54.0292,13983.0
2019-06-27 11:45:00,58.56,58.57,58.41,58.46,7517.0,54.0292,54.0385,53.8909,53.937,7517.0
2019-06-27 11:50:00,58.47,58.52,58.4,58.43,5119.0,53.9462,53.9923,53.8816,53.9093,5119.0
2019-06-27 11:55:00,58.41,58.5,58.4,58.49,7921.0,53.8909,53.9739,53.8816,53.9647,7921.0
2019-06-27 12:00:00,58.48,58.59,58.48,58.54,9670.0,53.9554,54.0569,53.9554,54.0108,9670.0
2019-06-27 12:05:00,58.56,58.59,58.54,58.57,6787.0,54.0292,54.0569,54.0108,54.0385,6787.0
2019-06-27 12:10:00,58.56,58.68,58.56,58.61,7520.0,54.0292,54.14,54.0292,54.0754,7520.0
2019-06-27 12:15:00,58.65,58.65,58.6,58.62,5255.0,54.1123,54.1123,54.0661,54.0846,5255.0
2019-06-27 12:20:00,58.64,58.67,58.57,58.63,61936.0,54.1031,54.1307,54.0385,54.0938,61936.0
2019-06-27 12:25:00,58.65,58.65,58.55,58.59,13732.0,54.1123,54.1123,54.02,54.0569,13732.0
2019-06-27 12:30:00,58.6,58.61,58.5,58.55,13821.0,54.0661,54.0754,53.9739,54.02,13821.0
2019-06-27 12:35:00,58.55,58.56,58.51,58.55,5548.0,54.02,54.0292,53.9831,54.02,5548.0
2019-06-27 12:40:00,58.54,58.55,58.44,58.44,12386.0,54.0108,54.02,53.9185,53.9185,12386.0
2019-06-27 12:45:00,58.45,58.5,58.44,58.5,5143.0,53.9278,53.9739,53.9185,53.9739,5143.0
2019-06-27 12:50:00,58.5,58.56,58.5,58.55,8786.0,53.9739,54.0292,53.9739,54.02,8786.0
2019-06-27 12:55:00,58.55,58.71,58.55,58.7,42112.0,54.02,54.1676,54.02,54.1584,42112.0
2019-06-27 13:00:00,58.7,58.77,58.68,58.74,13197.0,54.1584,54.223,54.14,54.1953,13197.0
2019-06-27 13:05:00,58.75,58.8,58.74,58.79,7357.0,54.2045,54.2507,54.1953,54.2414,7357.0
2019-06-27 13:10:00,58.78,58.8,58.72,58.73,13959.0,54.2322,54.2507,54.1769,54.1861,13959.0
2019-06-27 13:15:00,58.75,58.77,58.7,58.73,6252.0,54.2045,54.223,54.1584,54.1861,6252.0
2019-06-27 13:20:00,58.72,58.77,58.71,58.74,11566.0,54.1769,54.223,54.1676,54.1953,11566.0
2019-06-27 13:25:00,58.74,58.76,58.71,58.76,7743.0,54.1953,54.2138,54.1676,54.2138,7743.0
2019-06-27 13:30:00,58.76,58.77,58.7,58.77,9074.0,54.2138,54.223,54.1584,54.223,9074.0
2019-06-27 13:35:00,58.77,58.79,58.74,58.74,19408.0,54.223,54.2414,54.1953,54.1953,19408.0
2019-06-27 13:40:00,58.76,58.76,58.71,58.76,22943.0,54.2138,54.2138,54.1676,54.2138,22943.0
2019-06-27 13:45:00,58.75,58.75,58.69,58.74,7031.0,54.2045,54.2045,54.1492,54.1953,7031.0
2019-06-27 13:50:00,58.72,58.74,58.69,58.71,5115.0,54.1769,54.1953,54.1492,54.1676,5115.0
2019-06-27 13:55:00,58.7,58.72,58.64,58.67,9881.0,54.1584,54.1769,54.1031,54.1307,9881.0
2019-06-27 14:00:00,58.66,58.76,58.65,58.69,12724.0,54.1215,54.2138,54.1123,54.1492,12724.0
2019-06-27 14:05:00,58.69,58.76,58.69,58.73,9252.0,54.1492,54.2138,54.1492,54.1861,9252.0
2019-06-27 14:10:00,58.75,58.8,58.73,58.76,26744.0,54.2045,54.2507,54.1861,54.2138,26744.0
2019-06-27 14:15:00,58.77,58.81,58.72,58.79,13089.0,54.223,54.2599,54.1769,54.2414,13089.0
2019-06-27 14:20:00,58.8,58.82,58.76,58.77,10024.0,54.2507,54.2691,54.2138,54.223,10024.0
2019-06-27 14:25:00,58.77,58.8,58.76,58.8,8290.0,54.223,54.2507,54.2138,54.2507,8290.0
2019-06-27 14:30:00,58.8,58.86,58.79,58.84,10618.0,54.2507,54.306,54.2414,54.2876,10618.0
2019-06-27 14:35:00,58.85,58.86,58.81,58.83,9709.0,54.2968,54.306,54.2599,54.2784,9709.0
2019-06-27 14:40:00,58.84,58.86,58.8,58.84,9538.0,54.2876,54.306,54.2507,54.2876,9538.0
2019-06-27 14:45:00,58.84,58.84,58.78,58.79,6493.0,54.2876,54.2876,54.2322,54.2414,6493.0
2019-06-27 14:50:00,58.77,58.85,58.77,58.85,7154.0,54.223,54.2968,54.223,54.2968,7154.0
2019-06-27 14:55:00,58.84,58.85,58.8,58.81,5908.0,54.2876,54.2968,54.2507,54.2599,5908.0
2019-06-27 15:00:00,58.81,58.9,58.81,58.9,27774.0,54.2599,54.3429,54.2599,54.3429,27774.0
2019-06-27 15:05:00,58.9,58.9,58.86,58.89,9056.0,54.3429,54.3429,54.306,54.3337,9056.0
2019-06-27 15:10:00,58.9,58.98,58.87,58.98,36970.0,54.3429,54.4167,54.3153,54.4167,36970.0
2019-06-27 15:15:00,58.98,58.99,58.86,58.91,29923.0,54.4167,54.426,54.306,54.3522,29923.0
2019-06-27 15:20:00,58.9,58.91,58.85,58.86,12247.0,54.3429,54.3522,54.2968,54.306,12247.0
2019-06-27 15:25:00,58.86,58.92,58.85,58.91,13209.0,54.306,54.3614,54.2968,54.3522,13209.0
2019-06-27 15:30:00,58.9,58.91,58.85,58.89,16447.0,54.3429,54.3522,54.2968,54.3337,16447.0
2019-06-27 15:35:00,58.89,58.96,58.87,58.91,36014.0,54.3337,54.3983,54.3153,54.3522,36014.0
2019-06-27 15:40:00,58.91,58.96,58.9,58.95,27871.0,54.3522,54.3983,54.3429,54.3891,27871.0
2019-06-27 15:45:00,58.95,58.97,58.93,58.95,25517.0,54.3891,54.4075,54.3706,54.3891,25517.0
2019-06-27 15:50:00,58.96,58.97,58.84,58.84,43966.0,54.3983,54.4075,54.2876,54.2876,43966.0
2019-06-27 15:55:00,58.84,58.93,58.78,58.81,156416.0,54.2876,54.3706,54.2322,54.2599,156416.0
2019-06-28 09:30:00,59.13,59.23,58.98,59.0,53951.0,54.5551,54.6474,54.4167,54.4352,53951.0
2019-06-28 09:35:00,58.96,59.0,58.8,58.86,26657.0,54.3983,54.4352,54.2507,54.306,26657.0
2019-06-28 09:40:00,58.92,59.16,58.89,59.1,36221.0,54.3614,54.5828,54.3337,54.5275,36221.0
2019-06-28 09:45:00,59.09,59.09,58.81,58.81,22268.0,54.5182,54.5182,54.2599,54.2599,22268.0
2019-06-28 09:50:00,58.85,58.95,58.81,58.86,10912.0,54.2968,54.3891,54.2599,54.306,10912.0
2019-06-28 09:55:00,58.83,59.06,58.83,59.02,21936.0,54.2784,54.4906,54.2784,54.4537,21936.0
2019-06-28 10:00:00,58.99,59.1,58.81,58.9,39494.0,54.426,54.5275,54.2599,54.3429,39494.0
2019-06-28 10:05:00,58.91,59.05,58.9,58.95,22578.0,54.3522,54.4813,54.3429,54.3891,22578.0
2019-06-28 10:10:00,58.94,58.99,58.8,58.96,19395.0,54.3798,54.426,54.2507,54.3983,19395.0
2019-06-28 10:15:00,58.97,58.98,58.86,58.87,9265.0,54.4075,54.4167,54.306,54.3153,9265.0
2019-06-28 10:20:00,58.88,58.88,58.75,58.84,17333.0,54.3245,54.3245,54.2045,54.2876,17333.0
2019-06-28 10:25:00,58.86,58.86,58.73,58.78,12023.0,54.306,54.306,54.1861,54.2322,12023.0
2019-06-28 10:30:00,58.77,58.79,58.68,58.77,11607.0,54.223,54.2414,54.14,54.223,11607.0
2019-06-28 10:35:00,58.76,58.84,58.71,58.76,23772.0,54.2138,54.2876,54.1676,54.2138,23772.0
2019-06-28 10:40:00,58.75,58.84,58.72,58.82,11717.0,54.2045,54.2876,54.1769,54.2691,11717.0
2019-06-28 10:45:00,58.81,58.84,58.77,58.82,19112.0,54.2599,54.2876,54.223,54.2691,19112.0
2019-06-28 10:50:00,58.82,58.94,58.79,58.93,16607.0,54.2691,54.3798,54.2414,54.3706,16607.0
2019-06-28 10:55:00,58.95,58.99,58.86,58.93,15696.0,54.3891,54.426,54.306,54.3706,15696.0
2019-06-28 11:00:00,58.92,59.03,58.89,58.98,13255.0,54.3614,54.4629,54.3337,54.4167,13255.0
2019-06-28 11:05:00,58.97,59.05,58.94,59.03,12508.0,54.4075,54.4813,54.3798,54.4629,12508.0
2019-06-28 11:10:00,59.03,59.05,58.99,59.02,13620.0,54.4629,54.4813,54.426,54.4537,13620.0
2019-06-28 11:15:00,59.01,59.03,58.93,58.97,17059.0,54.4444,54.4629,54.3706,54.4075,17059.0
2019-06-28 11:20:00,58.97,58.99,58.92,58.94,17039.0,54.4075,54.426,54.3614,54.3798,17039.0
2019-06-28 11:25:00,58.95,59.06,58.95,58.97,15126.0,54.3891,54.4906,54.3891,54.4075,15126.0
2019-06-28 11:30:00,58.96,59.03,58.92,59.0,11619.0,54.3983,54.4629,54.3614,54.4352,11619.0
2019-06-28 11:35:00,59.0,59.01,58.96,58.99,9036.0,54.4352,54.4444,54.3983,54.426,9036.0
2019-06-28 11:40:00,58.99,59.09,58.97,59.09,9965.0,54.426,54.5182,54.4075,54.5182,9965.0
2019-06-28 11:45:00,59.09,59.1,59.04,59.1,9852.0,54.5182,54.5275,54.4721,54.5275,9852.0
2019-06-28 11:50:00,59.1,59.14,59.08,59.09,11305.0,54.5275,54.5644,54.509,54.5182,11305.0
2019-06-28 11:55:00,59.09,59.18,59.07,59.12,17431.0,54.5182,54.6013,54.4998,54.5459,17431.0
2019-06-28 12:00:00,59.11,59.14,59.06,59.14,17063.0,54.5367,54.5644,54.4906,54.5644,17063.0
2019-06-28 12:05:00,59.13,59.16,59.1,59.11,10720.0,54.5551,54.5828,54.5275,54.5367,10720.0
2019-06-28 12:10:00,59.12,59.13,59.08,59.1,10521.0,54.5459,54.5551,54.509,54.5275,10521.0
2019-06-28 12:15:00,59.08,59.09,59.0,59.08,19210.0,54.509,54.5182,54.4352,54.509,19210.0
2019-06-28 12:20:00,59.07,59.17,59.06,59.17,10921.0,54.4998,54.592,54.4906,54.592,10921.0
2019-06-28 12:25:00,59.16,59.21,59.14,59.17,19286.0,54.5828,54.629,54.5644,54.592,19286.0
2019-06-28 12:30:00,59.16,59.18,59.14,59.14,7256.0,54.5828,54.6013,54.5644,54.5644,7256.0
2019-06-28 12:35:00,59.15,59.15,59.09,59.11,8672.0,54.5736,54.5736,54.5182,54.5367,8672.0
2019-06-28 12:40:00,59.1,59.13,59.06,59.11,9675.0,54.5275,54.5551,54.4906,54.5367,9675.0
2019-06-28 12:45:00,59.11,59.15,59.09,59.1,10353.0,54.5367,54.5736,54.5182,54.5275,10353.0
2019-06-28 12:50:00,59.11,59.14,59.09,59.14,6250.0,54.5367,54.5644,54.5182,54.5644,6250.0
2019-06-28 12:55:00,59.15,59.16,59.11,59.14,8950.0,54.5736,54.5828,54.5367,54.5644,8950.0
2019-06-28 13:00:00,59.14,59.15,59.1,59.12,20962.0,54.5644,54.5736,54.5275,54.5459,20962.0
2019-06-28 13:05:00,59.11,59.15,59.07,59.12,6262.0,54.5367,54.5736,54.4998,54.5459,6262.0
2019-06-28 13:10:00,59.11,59.15,59.09,59.09,8346.0,54.5367,54.5736,54.5182,54.5182,8346.0
2019-06-28 13:15:00,59.11,59.14,59.09,59.13,10205.0,54.5367,54.5644,54.5182,54.5551,10205.0
2019-06-28 13:20:00,59.12,59.13,59.1,59.12,4774.0,54.5459,54.5551,54.5275,54.5459,4774.0
2019-06-28 13:25:00,59.12,59.13,59.1,59.11,10370.0,54.5459,54.5551,54.5275,54.5367,10370.0
2019-06-28 13:30:00,59.1,59.14,59.09,59.11,8900.0,54.5275,54.5644,54.5182,54.5367,8900.0
2019-06-28 13:35:00,59.12,59.15,59.11,59.13,9985.0,54.5459,54.5736,54.5367,54.5551,9985.0
2019-06-28 13:40:00,59.13,59.15,59.1,59.11,8230.0,54.5551,54.5736,54.5275,54.5367,8230.0
2019-06-28 13:45:00,59.1,59.13,59.07,59.13,6995.0,54.5275,54.5551,54.4998,54.5551,6995.0
2019-06-28 13:50:00,59.14,59.14,59.08,59.11,8061.0,54.5644,54.5644,54.509,54.5367,8061.0
2019-06-28 13:55:00,59.09,59.09,59.01,59.06,10111.0,54.5182,54.5182,54.4444,54.4906,10111.0
2019-06-28 14:00:00,59.05,59.06,59.0,59.04,18931.0,54.4813,54.4906,54.4352,54.4721,18931.0
2019-06-28 14:05:00,59.03,59.07,59.02,59.04,9751.0,54.4629,54.4998,54.4537,54.4721,9751.0
2019-06-28 14:10:00,59.03,59.04,59.01,59.01,6766.0,54.4629,54.4721,54.4444,54.4444,6766.0
2019-06-28 14:15:00,59.02,59.04,59.0,59.02,10020.0,54.4537,54.4721,54.4352,54.4537,10020.0
2019-06-28 14:20:00,59.02,59.09,59.02,59.09,8524.0,54.4537,54.5182,54.4537,54.5182,8524.0
2019-06-28 14:25:00,59.09,59.09,59.08,59.08,7848.0,54.5182,54.5182,54.509,54.509,7848.0
2019-06-28 14:30:00,59.09,59.14,59.08,59.09,21098.0,54.5182,54.5644,54.509,54.5182,21098.0
2019-06-28 14:35:00,59.08,59.1,59.04,59.05,20273.0,54.509,54.5275,54.4721,54.4813,20273.0
2019-06-28 14:40:00,59.05,59.08,59.03,59.04,12328.0,54.4813,54.509,54.4629,54.4721,12328.0
2019-06-28 14:45:00,59.04,59.06,59.0,59.06,10386.0,54.4721,54.4906,54.4352,54.4906,10386.0
2019-06-28 14:50:00,59.05,59.06,58.99,59.02,27662.0,54.4813,54.4906,54.426,54.4537,27662.0
2019-06-28 14:55:00,59.02,59.03,58.99,59.01,16290.0,54.4537,54.4629,54.426,54.4444,16290.0
2019-06-28 15:00:00,59.02,59.08,59.01,59.08,14812.0,54.4537,54.509,54.4444,54.509,14812.0
2019-06-28 15:05:00,59.08,59.12,59.06,59.08,23634.0,54.509,54.5459,54.4906,54.509,23634.0
2019-06-28 15:10:00,59.08,59.09,59.03,59.07,11758.0,54.509,54.5182,54.4629,54.4998,11758.0
2019-06-28 15:15:00,59.07,59.07,58.96,59.0,23918.0,54.4998,54.4998,54.3983,54.4352,23918.0
2019-06-28 15:20:00,58.99,59.03,58.95,58.98,20658.0,54.426,54.4629,54.3891,54.4167,20658.0
2019-06-28 15:25:00,58.97,58.97,58.87,58.93,25492.0,54.4075,54.4075,54.3153,54.3706,25492.0
2019-06-28 15:30:00,58.93,59.07,58.89,59.02,31001.0,54.3706,54.4998,54.3337,54.4537,31001.0
2019-06-28 15:35:00,59.02,59.08,59.01,59.08,53096.0,54.4537,54.509,54.4444,54.509,53096.0
2019-06-28 15:40:00,59.08,59.15,59.08,59.13,58544.0,54.509,54.5736,54.509,54.5551,58544.0
2019-06-28 15:45:00,59.13,59.23,59.11,59.19,76131.0,54.5551,54.6474,54.5367,54.6105,76131.0
2019-06-28 15:50:00,59.18,59.25,59.17,59.23,117138.0,54.6013,54.6659,54.592,54.6474,117138.0
2019-06-28 15:55:00,59.24,59.27,59.0,59.14,368475.0,54.6566,54.6843,54.4352,54.5644,368475.0
2019-07-01 09:30:00,62.21,62.45,62.1,62.13,271465.0,57.3968,57.6183,57.2954,57.323,271465.0
2019-07-01 09:35:00,62.19,62.6,62.12,62.29,214367.0,57.3784,57.7567,57.3138,57.4707,214367.0
2019-07-01 09:40:00,62.32,62.53,62.0,62.17,127042.0,57.4983,57.6921,57.2031,57.3599,127042.0
2019-07-01 09:45:00,62.11,62.29,61.8,62.2,224470.0,57.3046,57.4707,57.0186,57.3876,224470.0
2019-07-01 09:50:00,62.22,62.41,62.22,62.38,77759.0,57.4061,57.5814,57.4061,57.5537,77759.0
2019-07-01 09:55:00,62.37,62.68,62.34,62.63,114012.0,57.5445,57.8305,57.5168,57.7844,114012.0
2019-07-01 10:00:00,62.67,62.76,62.47,62.69,73702.0,57.8213,57.9043,57.6367,57.8397,73702.0
2019-07-01 10:05:00,62.68,62.68,62.41,62.44,48620.0,57.8305,57.8305,57.5814,57.6091,48620.0
2019-07-01 10:10:00,62.45,62.49,62.27,62.39,64180.0,57.6183,57.6552,57.4522,57.5629,64180.0
2019-07-01 10:15:00,62.37,62.46,62.29,62.34,43751.0,57.5445,57.6275,57.4707,57.5168,43751.0
2019-07-01 10:20:00,62.33,62.33,62.04,62.18,39875.0,57.5076,57.5076,57.24,57.3692,39875.0
2019-07-01 10:25:00,62.18,62.32,62.03,62.05,63240.0,57.3692,57.4983,57.2308,57.2492,63240.0
2019-07-01 10:30:00,62.06,62.09,61.87,61.88,73567.0,57.2585,57.2861,57.0832,57.0924,73567.0
2019-07-01 10:35:00,61.88,61.98,61.82,61.89,46948.0,57.0924,57.1846,57.037,57.1016,46948.0
2019-07-01 10:40:00,61.9,62.06,61.89,61.98,35653.0,57.1108,57.2585,57.1016,57.1846,35653.0
2019-07-01 10:45:00,61.98,62.05,61.95,61.95,20736.0,57.1846,57.2492,57.157,57.157,20736.0
2019-07-01 10:50:00,61.94,61.96,61.81,61.91,22254.0,57.1477,57.1662,57.0278,57.1201,22254.0
2019-07-01 10:55:00,61.93,61.95,61.87,61.91,29688.0,57.1385,57.157,57.0832,57.1201,29688.0
2019-07-01 11:00:00,61.91,61.98,61.86,61.88,31217.0,57.1201,57.1846,57.0739,57.0924,31217.0
2019-07-01 11:05:00,61.88,61.89,61.77,61.8,38589.0,57.0924,57.1016,56.9909,57.0186,38589.0
2019-07-01 11:10:00,61.79,61.85,61.71,61.8,68573.0,57.0093,57.0647,56.9355,57.0186,68573.0
2019-07-01 11:15:00,61.81,61.82,61.72,61.77,34881.0,57.0278,57.037,56.9448,56.9909,34881.0
2019-07-01 11:20:00,61.74,61.78,61.61,61.62,27848.0,56.9632,57.0001,56.8433,56.8525,27848.0
2019-07-01 11:25:00,61.62,61.68,61.59,61.68,21709.0,56.8525,56.9079,56.8248,56.9079,21709.0
2019-07-01 11:30:00,61.67,61.76,61.66,61.75,26380.0,56.8986,56.9817,56.8894,56.9724,26380.0
2019-07-01 11:35:00,61.77,61.79,61.69,61.76,16094.0,56.9909,57.0093,56.9171,56.9817,16094.0
2019-07-01 11:40:00,61.79,61.81,61.69,61.71,26358.0,57.0093,57.0278,56.9171,56.9355,26358.0
2019-07-01 11:45:00,61.72,61.87,61.72,61.77,30140.0,56.9448,57.0832,56.9448,56.9909,30140.0
2019-07-01 11:50:00,61.77,61.85,61.77,61.8,20083.0,56.9909,57.0647,56.9909,57.0186,20083.0
2019-07-01 11:55:00,61.8,61.92,61.79,61.82,32365.0,57.0186,57.1293,57.0093,57.037,32365.0
2019-07-01 12:00:00,61.83,61.96,61.81,61.93,29134.0,57.0462,57.1662,57.0278,57.1385,29134.0
2019-07-01 12:05:00,61.93,61.93,61.82,61.84,16803.0,57.1385,57.1385,57.037,57.0555,16803.0
2019-07-01 12:10:00,61.84,61.89,61.82,61.87,15131.0,57.0555,57.1016,57.037,57.0832,15131.0
2019-07-01 12:15:00,61.87,61.95,61.84,61.87,31327.0,57.0832,57.157,57.0555,57.0832,31327.0
2019-07-01 12:20:00,61.87,61.92,61.82,61.84,23354.0,57.0832,57.1293,57.037,57.0555,23354.0
2019-07-01 12:25:00,61.83,61.88,61.81,61.88,30656.0,57.0462,57.0924,57.0278,57.0924,30656.0
2019-07-01 12:30:00,61.88,61.88,61.8,61.83,26258.0,57.0924,57.0924,57.0186,57.0462,26258.0
2019-07-01 12:35:00,61.84,61.94,61.83,61.87,19723.0,57.0555,57.1477,57.0462,57.0832,19723.0
2019-07-01 12:40:00,61.86,61.91,61.85,61.89,14777.0,57.0739,57.1201,57.0647,57.1016,14777.0
2019-07-01 12:45:00,61.88,61.9,61.79,61.81,22420.0,57.0924,57.1108,57.0093,57.0278,22420.0
2019-07-01 12:50:00,61.81,61.82,61.72,61.77,16742.0,57.0278,57.037,56.9448,56.9909,16742.0
2019-07-01 12:55:00,61.76,61.79,61.7,61.75,39938.0,56.9817,57.0093,56.9263,56.9724,39938.0
2019-07-01 13:00:00,61.77,61.79,61.71,61.74,22136.0,56.9909,57.0093,56.9355,56.9632,22136.0
2019-07-01 13:05:00,61.74,61.87,61.74,61.85,21032.0,56.9632,57.0832,56.9632,57.0647,21032.0
2019-07-01 13:10:00,61.84,61.85,61.7,61.77,29827.0,57.0555,57.0647,56.9263,56.9909,29827.0
2019-07-01 13:15:00,61.78,61.79,61.73,61.75,20701.0,57.0001,57.0093,56.954,56.9724,20701.0
2019-07-01 13:20:00,61.74,61.79,61.72,61.77,21202.0,56.9632,57.0093,56.9448,56.9909,21202.0
2019-07-01 13:25:00,61.78,61.83,61.74,61.83,18418.0,57.0001,57.0462,56.9632,57.0462,18418.0
2019-07-01 13:30:00,61.82,61.84,61.76,61.82,26169.0,57.037,57.0555,56.9817,57.037,26169.0
2019-07-01 13:35:00,61.82,61.87,61.79,61.8,18318.0,57.037,57.0832,57.0093,57.0186,18318.0
2019-07-01 13:40:00,61.8,61.84,61.74,61.79,26221.0,57.0186,57.0555,56.9632,57.0093,26221.0
2019-07-01 13:45:00,61.8,61.94,61.8,61.91,27347.0,57.0186,57.1477,57.0186,57.1201,27347.0
2019-07-01 13:50:00,61.91,61.92,61.86,61.88,18584.0,57.1201,57.1293,57.0739,57.0924,18584.0
2019-07-01 13:55:00,61.89,61.93,61.88,61.9,14534.0,57.1016,57.1385,57.0924,57.1108,14534.0
2019-07-01 14:00:00,61.9,61.9,61.83,61.87,17715.0,57.1108,57.1108,57.0462,57.0832,17715.0
2019-07-01 14:05:00,61.87,61.9,61.8,61.82,18401.0,57.0832,57.1108,57.0186,57.037,18401.0
2019-07-01 14:10:00,61.82,61.84,61.75,61.82,22959.0,57.037,57.0555,56.9724,57.037,22959.0
2019-07-01 14:15:00,61.81,61.83,61.76,61.79,26720.0,57.0278,57.0462,56.9817,57.0093,26720.0
2019-07-01 14:20:00,61.79,61.9,61.79,61.9,14571.0,57.0093,57.1108,57.0093,57.1108,14571.0
2019-07-01 14:25:00,61.9,61.92,61.85,61.88,20336.0,57.1108,57.1293,57.0647,57.0924,20336.0
2019-07-01 14:30:00,61.87,61.93,61.86,61.93,31150.0,57.0832,57.1385,57.0739,57.1385,31150.0
2019-07-01 14:35:00,61.93,61.93,61.82,61.82,34816.0,57.1385,57.1385,57.037,57.037,34816.0
2019-07-01 14:40:00,61.84,61.88,61.82,61.84,19887.0,57.0555,57.0924,57.037,57.0555,19887.0
2019-07-01 14:45:00,61.84,61.87,61.8,61.85,29858.0,57.0555,57.0832,57.0186,57.0647,29858.0
2019-07-01 14:50:00,61.84,61.94,61.84,61.91,33118.0,57.0555,57.1477,57.0555,57.1201,33118.0
2019-07-01 14:55:00,61.91,62.0,61.87,61.98,51839.0,57.1201,57.2031,57.0832,57.1846,51839.0
2019-07-01 15:00:00,61.97,61.98,61.93,61.97,39299.0,57.1754,57.1846,57.1385,57.1754,39299.0
2019-07-01 15:05:00,61.97,61.99,61.91,61.93,32834.0,57.1754,57.1939,57.1201,57.1385,32834.0
2019-07-01 15:10:00,61.94,62.07,61.93,62.07,103192.0,57.1477,57.2677,57.1385,57.2677,103192.0
2019-07-01 15:15:00,62.08,62.08,61.95,62.02,146669.0,57.2769,57.2769,57.157,57.2215,146669.0
2019-07-01 15:20:00,62.02,62.05,61.95,61.96,67422.0,57.2215,57.2492,57.157,57.1662,67422.0
2019-07-01 15:25:00,61.96,62.03,61.94,62.01,38190.0,57.1662,57.2308,57.1477,57.2123,38190.0
2019-07-01 15:30:00,62.0,62.13,62.0,62.06,50730.0,57.2031,57.323,57.2031,57.2585,50730.0
2019-07-01 15:35:00,62.04,62.1,61.98,62.1,59565.0,57.24,57.2954,57.1846,57.2954,59565.0
2019-07-01 15:40:00,62.11,62.14,62.01,62.06,113015.0,57.3046,57.3323,57.2123,57.2585,113015.0
2019-07-01 15:45:00,62.05,62.12,62.01,62.05,87608.0,57.2492,57.3138,57.2123,57.2492,87608.0
2019-07-01 15:50:00,62.05,62.07,61.9,61.9,105574.0,57.2492,57.2677,57.1108,57.1108,105574.0
2019-07-01 15:55:00,61.91,62.0,61.87,61.98,190848.0,57.1201,57.2031,57.0832,57.1846,190848.0
2019-07-02 09:30:00,61.6,61.8,61.35,61.44,101419.0,56.834,57.0186,56.6034,56.6864,101419.0
2019-07-02 09:35:00,61.5,61.76,61.44,61.56,29128.0,56.7418,56.9817,56.6864,56.7971,29128.0
2019-07-02 09:40:00,61.62,61.63,61.43,61.43,30827.0,56.8525,56.8617,56.6772,56.6772,30827.0
2019-07-02 09:45:00,61.43,61.74,61.42,61.73,34981.0,56.6772,56.9632,56.668,56.954,34981.0
2019-07-02 09:50:00,61.65,61.68,61.47,61.67,28185.0,56.8802,56.9079,56.7141,56.8986,28185.0
2019-07-02 09:55:00,61.67,61.74,61.59,61.71,24547.0,56.8986,56.9632,56.8248,56.9355,24547.0
2019-07-02 10:00:00,61.7,61.78,61.58,61.78,35023.0,56.9263,57.0001,56.8156,57.0001,35023.0
2019-07-02 10:05:00,61.79,61.82,61.6,61.63,34882.0,57.0093,57.037,56.834,56.8617,34882.0
2019-07-02 10:10:00,61.64,61.71,61.57,61.69,21146.0,56.8709,56.9355,56.8064,56.9171,21146.0
2019-07-02 10:15:00,61.69,61.71,61.62,61.69,14928.0,56.9171,56.9355,56.8525,56.9171,14928.0
2019-07-02 10:20:00,61.67,61.72,61.59,61.72,23608.0,56.8986,56.9448,56.8248,56.9448,23608.0
2019-07-02 10:25:00,61.68,61.74,61.67,61.71,11012.0,56.9079,56.9632,56.8986,56.9355,11012.0
2019-07-02 10:30:00,61.7,61.76,61.64,61.67,17538.0,56.9263,56.9817,56.8709,56.8986,17538.0
2019-07-02 10:35:00,61.68,61.71,61.63,61.65,11863.0,56.9079,56.9355,56.8617,56.8802,11863.0
2019-07-02 10:40:00,61.63,61.83,61.62,61.81,76095.0,56.8617,57.0462,56.8525,57.0278,76095.0
2019-07-02 10:45:00,61.8,61.82,61.69,61.71,29413.0,57.0186,57.037,56.9171,56.9355,29413.0
2019-07-02 10:50:00,61.71,61.81,61.64,61.65,98846.0,56.9355,57.0278,56.8709,56.8802,98846.0
2019-07-02 10:55:00,61.65,61.76,61.58,61.75,23020.0,56.8802,56.9817,56.8156,56.9724,23020.0
2019-07-02 11:00:00,61.75,61.77,61.68,61.77,14387.0,56.9724,56.9909,56.9079,56.9909,14387.0
2019-07-02 11:05:00,61.77,61.88,61.77,61.84,35426.0,56.9909,57.0924,56.9909,57.0555,35426.0
2019-07-02 11:10:00,61.85,61.88,61.79,61.81,48660.0,57.0647,57.0924,57.0093,57.0278,48660.0
2019-07-02 11:15:00,61.8,61.82,61.68,61.7,30034.0,57.0186,57.037,56.9079,56.9263,30034.0
2019-07-02 11:20:00,61.69,61.75,61.65,61.65,11459.0,56.9171,56.9724,56.8802,56.8802,11459.0
2019-07-02 11:25:00,61.67,61.69,61.62,61.63,18072.0,56.8986,56.9171,56.8525,56.8617,18072.0
2019-07-02 11:30:00,61.64,61.64,61.56,61.59,37048.0,56.8709,56.8709,56.7971,56.8248,37048.0
2019-07-02 11:35:00,61.6,61.62,61.55,61.55,18968.0,56.834,56.8525,56.7879,56.7879,18968.0
2019-07-02 11:40:00,61.54,61.65,61.51,61.58,52937.0,56.7787,56.8802,56.751,56.8156,52937.0
2019-07-02 11:45:00,61.58,61.66,61.57,61.61,14301.0,56.8156,56.8894,56.8064,56.8433,14301.0
2019-07-02 11:50:00,61.62,61.63,61.57,61.6,21740.0,56.8525,56.8617,56.8064,56.834,21740.0
2019-07-02 11:55:00,61.59,61.7,61.58,61.68,21284.0,56.8248,56.9263,56.8156,56.9079,21284.0
2019-07-02 12:00:00,61.69,61.7,61.58,61.62,34514.0,56.9171,56.9263,56.8156,56.8525,34514.0
2019-07-02 12:05:00,61.62,61.74,61.62,61.74,8504.0,56.8525,56.9632,56.8525,56.9632,8504.0
2019-07-02 12:10:00,61.74,61.76,61.7,61.74,13154.0,56.9632,56.9817,56.9263,56.9632,13154.0
2019-07-02 12:15:00,61.71,61.78,61.69,61.7,9796.0,56.9355,57.0001,56.9171,56.9263,9796.0
2019-07-02 12:20:00,61.71,61.76,61.7,61.75,10137.0,56.9355,56.9817,56.9263,56.9724,10137.0
2019-07-02 12:25:00,61.76,61.76,61.6,61.64,13134.0,56.9817,56.9817,56.834,56.8709,13134.0
2019-07-02 12:30:00,61.64,61.7,61.62,61.66,9150.0,56.8709,56.9263,56.8525,56.8894,9150.0
2019-07-02 12:35:00,61.67,61.73,61.63,61.71,9128.0,56.8986,56.954,56.8617,56.9355,9128.0
2019-07-02 12:40:00,61.72,61.83,61.69,61.83,13078.0,56.9448,57.0462,56.9171,57.0462,13078.0
2019-07-02 12:45:00,61.83,61.93,61.79,61.92,20166.0,57.0462,57.1385,57.0093,57.1293,20166.0
2019-07-02 12:50:00,61.92,61.98,61.9,61.98,19371.0,57.1293,57.1846,57.1108,57.1846,19371.0
2019-07-02 12:55:00,61.98,62.02,61.95,61.98,55319.0,57.1846,57.2215,57.157,57.1846,55319.0
2019-07-02 13:00:00,61.98,62.01,61.89,61.94,21539.0,57.1846,57.2123,57.1016,57.1477,21539.0
2019-07-02 13:05:00,61.95,61.98,61.94,61.95,17276.0,57.157,57.1846,57.1477,57.157,17276.0
2019-07-02 13:10:00,61.95,61.97,61.86,61.89,13801.0,57.157,57.1754,57.0739,57.1016,13801.0
2019-07-02 13:15:00,61.88,61.93,61.87,61.93,15050.0,57.0924,57.1385,57.0832,57.1385,15050.0
2019-07-02 13:20:00,61.92,61.97,61.89,61.94,11161.0,57.1293,57.1754,57.1016,57.1477,11161.0
2019-07-02 13:25:00,61.93,62.0,61.93,61.99,13190.0,57.1385,57.2031,57.1385,57.1939,13190.0
2019-07-02 13:30:00,61.99,62.05,61.95,62.05,19111.0,57.1939,57.2492,57.157,57.2492,19111.0
2019-07-02 13:35:00,62.05,62.09,62.04,62.04,15212.0,57.2492,57.2861,57.24,57.24,15212.0
2019-07-02 13:40:00,62.04,62.04,61.91,61.93,13980.0,57.24,57.24,57.1201,57.1385,13980.0
2019-07-02 13:45:00,61.92,62.05,61.91,62.04,10743.0,57.1293,57.2492,57.1201,57.24,10743.0
2019-07-02 13:50:00,62.04,62.07,62.01,62.03,11757.0,57.24,57.2677,57.2123,57.2308,11757.0
2019-07-02 13:55:00,62.03,62.03,61.93,61.98,14850.0,57.2308,57.2308,57.1385,57.1846,14850.0
2019-07-02 14:00:00,61.98,62.03,61.97,62.02,10538.0,57.1846,57.2308,57.1754,57.2215,10538.0
2019-07-02 14:05:00,62.02,62.04,62.0,62.03,13005.0,57.2215,57.24,57.2031,57.2308,13005.0
2019-07-02 14:10:00,62.02,62.09,62.02,62.08,14606.0,57.2215,57.2861,57.2215,57.2769,14606.0
2019-07-02 14:15:00,62.09,62.18,62.08,62.1,23109.0,57.2861,57.3692,57.2769,57.2954,23109.0
2019-07-02 14:20:00,62.1,62.12,62.02,62.03,15417.0,57.2954,57.3138,57.2215,57.2308,15417.0
2019-07-02 14:25:00,62.02,62.06,62.0,62.02,21245.0,57.2215,57.2585,57.2031,57.2215,21245.0
2019-07-02 14:30:00,62.01,62.04,61.98,61.98,19344.0,57.2123,57.24,57.1846,57.1846,19344.0
2019-07-02 14:35:00,61.98,61.98,61.83,61.9,27772.0,57.1846,57.1846,57.0462,57.1108,27772.0
2019-07-02 14:40:00,61.88,61.96,61.88,61.93,17771.0,57.0924,57.1662,57.0924,57.1385,17771.0
2019-07-02 14:45:00,61.92,61.96,61.9,61.91,13074.0,57.1293,57.1662,57.1108,57.1201,13074.0
2019-07-02 14:50:00,61.91,61.94,61.89,61.93,17921.0,57.1201,57.1477,57.1016,57.1385,17921.0
2019-07-02 14:55:00,61.93,61.99,61.92,61.96,17484.0,57.1385,57.1939,57.1293,57.1662,17484.0
2019-07-02 15:00:00,61.95,62.03,61.95,61.98,26699.0,57.157,57.2308,57.157,57.1846,26699.0
2019-07-02 15:05:00,61.98,62.02,61.97,61.97,18167.0,57.1846,57.2215,57.1754,57.1754,18167.0
2019-07-02 15:10:00,61.98,62.01,61.88,61.9,20441.0,57.1846,57.2123,57.0924,57.1108,20441.0
2019-07-02 15:15:00,61.91,62.04,61.9,62.02,20958.0,57.1201,57.24,57.1108,57.2215,20958.0
2019-07-02 15:20:00,62.02,62.1,62.02,62.09,26450.0,57.2215,57.2954,57.2215,57.2861,26450.0
2019-07-02 15:25:00,62.09,62.12,62.07,62.09,23689.0,57.2861,57.3138,57.2677,57.2861,23689.0
2019-07-02 15:30:00,62.08,62.16,62.04,62.14,29452.0,57.2769,57.3507,57.24,57.3323,29452.0
2019-07-02 15:35:00,62.13,62.17,62.08,62.14,29896.0,57.323,57.3599,57.2769,57.3323,29896.0
2019-07-02 15:40:00,62.13,62.17,62.09,62.1,41745.0,57.323,57.3599,57.2861,57.2954,41745.0
2019-07-02 15:45:00,62.1,62.14,62.09,62.1,62795.0,57.2954,57.3323,57.2861,57.2954,62795.0
2019-07-02 15:50:00,62.1,62.2,62.09,62.19,130464.0,57.2954,57.3876,57.2861,57.3784,130464.0
2019-07-02 15:55:00,62.19,62.25,62.06,62.15,248904.0,57.3784,57.4338,57.2585,57.3415,248904.0
2019-07-03 09:30:00,62.32,62.44,61.85,61.91,79739.0,57.4983,57.6091,57.0647,57.1201,79739.0
2019-07-03 09:35:00,61.9,62.01,61.82,61.91,38177.0,57.1108,57.2123,57.037,57.1201,38177.0
2019-07-03 09:40:00,61.86,62.09,61.79,61.96,58174.0,57.0739,57.2861,57.0093,57.1662,58174.0
2019-07-03 09:45:00,61.96,62.0,61.86,61.92,20799.0,57.1662,57.2031,57.0739,57.1293,20799.0
2019-07-03 09:50:00,61.95,62.07,61.87,61.87,33220.0,57.157,57.2677,57.0832,57.0832,33220.0
2019-07-03 09:55:00,61.86,61.87,61.74,61.81,11627.0,57.0739,57.0832,56.9632,57.0278,11627.0
2019-07-03 10:00:00,61.8,61.83,61.63,61.65,23843.0,57.0186,57.0462,56.8617,56.8802,23843.0
2019-07-03 10:05:00,61.64,61.71,61.59,61.7,30357.0,56.8709,56.9355,56.8248,56.9263,30357.0
2019-07-03 10:10:00,61.7,61.75,61.6,61.68,30340.0,56.9263,56.9724,56.834,56.9079,30340.0
2019-07-03 10:15:00,61.67,61.84,61.6,61.78,38545.0,56.8986,57.0555,56.834,57.0001,38545.0
2019-07-03 10:20:00,61.81,61.88,61.79,61.83,13013.0,57.0278,57.0924,57.0093,57.0462,13013.0
2019-07-03 10:25:00,61.82,61.82,61.72,61.79,16147.0,57.037,57.037,56.9448,57.0093,16147.0
2019-07-03 10:30:00,61.79,61.82,61.71,61.71,13423.0,57.0093,57.037,56.9355,56.9355,13423.0
2019-07-03 10:35:00,61.71,61.86,61.7,61.86,18058.0,56.9355,57.0739,56.9263,57.0739,18058.0
2019-07-03 10:40:00,61.87,61.92,61.85,61.89,11609.0,57.0832,57.1293,57.0647,57.1016,11609.0
2019-07-03 10:45:00,61.9,61.95,61.81,61.87,10845.0,57.1108,57.157,57.0278,57.0832,10845.0
2019-07-03 10:50:00,61.86,61.96,61.85,61.94,14512.0,57.0739,57.1662,57.0647,57.1477,14512.0
2019-07-03 10:55:00,61.91,61.93,61.77,61.9,15739.0,57.1201,57.1385,56.9909,57.1108,15739.0
2019-07-03 11:00:00,61.9,61.98,61.88,61.95,11973.0,57.1108,57.1846,57.0924,57.157,11973.0
2019-07-03 11:05:00,61.95,62.01,61.92,61.98,11451.0,57.157,57.2123,57.1293,57.1846,11451.0
2019-07-03 11:10:00,61.99,62.01,61.91,61.92,11680.0,57.1939,57.2123,57.1201,57.1293,11680.0
2019-07-03 11:15:00,61.92,61.98,61.92,61.98,11508.0,57.1293,57.1846,57.1293,57.1846,11508.0
2019-07-03 11:20:00,61.97,62.03,61.97,62.0,12900.0,57.1754,57.2308,57.1754,57.2031,12900.0
2019-07-03 11:25:00,62.0,62.02,61.91,61.91,13395.0,57.2031,57.2215,57.1201,57.1201,13395.0
2019-07-03 11:30:00,61.91,61.97,61.89,61.94,17128.0,57.1201,57.1754,57.1016,57.1477,17128.0
2019-07-03 11:35:00,61.93,62.01,61.93,61.93,12944.0,57.1385,57.2123,57.1385,57.1385,12944.0
2019-07-03 11:40:00,61.93,61.95,61.91,61.93,8576.0,57.1385,57.157,57.1201,57.1385,8576.0
2019-07-03 11:45:00,61.93,61.94,61.8,61.8,35533.0,57.1385,57.1477,57.0186,57.0186,35533.0
2019-07-03 11:50:00,61.82,61.87,61.78,61.84,20662.0,57.037,57.0832,57.0001,57.0555,20662.0
2019-07-03 11:55:00,61.84,61.9,61.83,61.89,9843.0,57.0555,57.1108,57.0462,57.1016,9843.0
2019-07-03 12:00:00,61.91,61.91,61.83,61.84,9932.0,57.1201,57.1201,57.0462,57.0555,9932.0
2019-07-03 12:05:00,61.84,61.84,61.76,61.78,12492.0,57.0555,57.0555,56.9817,57.0001,12492.0
2019-07-03 12:10:00,61.78,61.82,61.72,61.81,16752.0,57.0001,57.037,56.9448,57.0278,16752.0
2019-07-03 12:15:00,61.81,61.86,61.77,61.85,16946.0,57.0278,57.0739,56.9909,57.0647,16946.0
2019-07-03 12:20:00,61.85,62.06,61.84,62.06,22666.0,57.0647,57.2585,57.0555,57.2585,22666.0
2019-07-03 12:25:00,62.06,62.12,62.04,62.09,15909.0,57.2585,57.3138,57.24,57.2861,15909.0
2019-07-03 12:30:00,62.09,62.16,62.06,62.16,19119.0,57.2861,57.3507,57.2585,57.3507,19119.0
2019-07-03 12:35:00,62.16,62.18,62.09,62.13,22381.0,57.3507,57.3692,57.2861,57.323,22381.0
2019-07-03 12:40:00,62.14,62.17,62.11,62.16,24299.0,57.3323,57.3599,57.3046,57.3507,24299.0
2019-07-03 12:45:00,62.16,62.21,62.13,62.21,29097.0,57.3507,57.3968,57.323,57.3968,29097.0
2019-07-03 12:50:00,62.2,62.22,62.19,62.21,29757.0,57.3876,57.4061,57.3784,57.3968,29757.0
2019-07-03 12:55:00,62.22,62.24,62.1,62.22,48713.0,57.4061,57.4245,57.2954,57.4061,48713.0
2019-07-05 09:30:00,61.74,61.86,61.5,61.58,53271.0,56.9632,57.0739,56.7418,56.8156,53271.0
2019-07-05 09:35:00,61.55,61.71,61.48,61.68,23711.0,56.7879,56.9355,56.7233,56.9079,23711.0
2019-07-05 09:40:00,61.65,61.8,61.57,61.58,12236.0,56.8802,57.0186,56.8064,56.8156,12236.0
2019-07-05 09:45:00,61.58,61.86,61.58,61.8,14084.0,56.8156,57.0739,56.8156,57.0186,14084.0
2019-07-05 09:50:00,61.79,61.82,61.74,61.8,14961.0,57.0093,57.037,56.9632,57.0186,14961.0
2019-07-05 09:55:00,61.8,61.82,61.65,61.65,12688.0,57.0186,57.037,56.8802,56.8802,12688.0
2019-07-05 10:00:00,61.65,61.68,61.5,61.6,15394.0,56.8802,56.9079,56.7418,56.834,15394.0
2019-07-05 10:05:00,61.58,61.62,61.47,61.48,21644.0,56.8156,56.8525,56.7141,56.7233,21644.0
2019-07-05 10:10:00,61.47,61.48,61.31,61.35,19145.0,56.7141,56.7233,56.5665,56.6034,19145.0
2019-07-05 10:15:00,61.35,61.35,61.23,61.3,16267.0,56.6034,56.6034,56.4927,56.5573,16267.0
2019-07-05 10:20:00,61.3,61.32,61.25,61.28,15364.0,56.5573,56.5757,56.5111,56.5388,15364.0
2019-07-05 10:25:00,61.26,61.31,61.22,61.23,11636.0,56.5203,56.5665,56.4834,56.4927,11636.0
2019-07-05 10:30:00,61.24,61.3,61.21,61.24,26974.0,56.5019,56.5573,56.4742,56.5019,26974.0
2019-07-05 10:35:00,61.23,61.32,61.15,61.3,29761.0,56.4927,56.5757,56.4189,56.5573,29761.0
2019-07-05 10:40:00,61.28,61.29,61.13,61.16,21454.0,56.5388,56.548,56.4004,56.4281,21454.0
2019-07-05 10:45:00,61.18,61.31,61.17,61.27,16773.0,56.4465,56.5665,56.4373,56.5296,16773.0
2019-07-05 10:50:00,61.26,61.32,61.25,61.26,32568.0,56.5203,56.5757,56.5111,56.5203,32568.0
2019-07-05 10:55:00,61.26,61.29,61.16,61.25,14946.0,56.5203,56.548,56.4281,56.5111,14946.0
2019-07-05 11:00:00,61.26,61.36,61.2,61.29,25101.0,56.5203,56.6126,56.465,56.548,25101.0
2019-07-05 11:05:00,61.3,61.67,61.3,61.67,29957.0,56.5573,56.8986,56.5573,56.8986,29957.0
2019-07-05 11:10:00,61.66,61.79,61.6,61.72,38552.0,56.8894,57.0093,56.834,56.9448,38552.0
2019-07-05 11:15:00,61.73,61.78,61.51,61.58,29954.0,56.954,57.0001,56.751,56.8156,29954.0
2019-07-05 11:20:00,61.56,61.67,61.51,61.66,66789.0,56.7971,56.8986,56.751,56.8894,66789.0
2019-07-05 11:25:00,61.67,61.78,61.67,61.72,11586.0,56.8986,57.0001,56.8986,56.9448,11586.0
2019-07-05 11:30:00,61.7,61.78,61.66,61.68,7453.0,56.9263,57.0001,56.8894,56.9079,7453.0
2019-07-05 11:35:00,61.69,61.69,61.61,61.68,5419.0,56.9171,56.9171,56.8433,56.9079,5419.0
2019-07-05 11:40:00,61.67,61.67,61.55,61.56,7772.0,56.8986,56.8986,56.7879,56.7971,7772.0
2019-07-05 11:45:00,61.56,61.56,61.47,61.55,5440.0,56.7971,56.7971,56.7141,56.7879,5440.0
2019-07-05 11:50:00,61.55,61.64,61.55,61.63,7867.0,56.7879,56.8709,56.7879,56.8617,7867.0
2019-07-05 11:55:00,61.61,61.67,61.57,61.66,5120.0,56.8433,56.8986,56.8064,56.8894,5120.0
2019-07-05 12:00:00,61.68,61.75,61.67,61.68,7170.0,56.9079,56.9724,56.8986,56.9079,7170.0
2019-07-05 12:05:00,61.71,61.74,61.66,61.74,4239.0,56.9355,56.9632,56.8894,56.9632,4239.0
2019-07-05 12:10:00,61.71,61.79,61.7,61.79,8698.0,56.9355,57.0093,56.9263,57.0093,8698.0
2019-07-05 12:15:00,61.79,61.81,61.75,61.76,11174.0,57.0093,57.0278,56.9724,56.9817,11174.0
2019-07-05 12:20:00,61.76,61.81,61.71,61.8,8840.0,56.9817,57.0278,56.9355,57.0186,8840.0
2019-07-05 12:25:00,61.79,61.8,61.68,61.68,3321.0,57.0093,57.0186,56.9079,56.9079,3321.0
2019-07-05 12:30:00,61.7,61.74,61.68,61.71,5441.0,56.9263,56.9632,56.9079,56.9355,5441.0
2019-07-05 12:35:00,61.72,61.79,61.71,61.76,6450.0,56.9448,57.0093,56.9355,56.9817,6450.0
2019-07-05 12:40:00,61.77,61.78,61.73,61.76,5509.0,56.9909,57.0001,56.954,56.9817,5509.0
2019-07-05 12:45:00,61.75,61.83,61.74,61.79,8116.0,56.9724,57.0462,56.9632,57.0093,8116.0
2019-07-05 12:50:00,61.78,61.81,61.75,61.78,6401.0,57.0001,57.0278,56.9724,57.0001,6401.0
2019-07-05 12:55:00,61.79,61.82,61.74,61.75,6496.0,57.0093,57.037,56.9632,56.9724,6496.0
2019-07-05 13:00:00,61.75,61.83,61.75,61.8,12879.0,56.9724,57.0462,56.9724,57.0186,12879.0
2019-07-05 13:05:00,61.8,61.83,61.78,61.81,14396.0,57.0186,57.0462,57.0001,57.0278,14396.0
2019-07-05 13:10:00,61.8,61.81,61.77,61.8,9770.0,57.0186,57.0278,56.9909,57.0186,9770.0
2019-07-05 13:15:00,61.8,61.8,61.77,61.79,11449.0,57.0186,57.0186,56.9909,57.0093,11449.0
2019-07-05 13:20:00,61.79,61.83,61.77,61.82,17080.0,57.0093,57.0462,56.9909,57.037,17080.0
2019-07-05 13:25:00,61.82,61.82,61.74,61.75,12343.0,57.037,57.037,56.9632,56.9724,12343.0
2019-07-05 13:30:00,61.76,61.8,61.74,61.77,15329.0,56.9817,57.0186,56.9632,56.9909,15329.0
2019-07-05 13:35:00,61.76,61.79,61.74,61.77,7627.0,56.9817,57.0093,56.9632,56.9909,7627.0
2019-07-05 13:40:00,61.77,61.81,61.75,61.81,13100.0,56.9909,57.0278,56.9724,57.0278,13100.0
2019-07-05 13:45:00,61.82,61.82,61.78,61.8,11248.0,57.037,57.037,57.0001,57.0186,11248.0
2019-07-05 13:50:00,61.79,61.8,61.74,61.78,23667.0,57.0093,57.0186,56.9632,57.0001,23667.0
2019-07-05 13:55:00,61.79,61.8,61.77,61.8,6940.0,57.0093,57.0186,56.9909,57.0186,6940.0
2019-07-05 14:00:00,61.8,61.81,61.76,61.78,12112.0,57.0186,57.0278,56.9817,57.0001,12112.0
2019-07-05 14:05:00,61.78,61.78,61.74,61.75,15826.0,57.0001,57.0001,56.9632,56.9724,15826.0
2019-07-05 14:10:00,61.76,61.76,61.68,61.69,19912.0,56.9817,56.9817,56.9079,56.9171,19912.0
2019-07-05 14:15:00,61.7,61.72,61.66,61.68,11731.0,56.9263,56.9448,56.8894,56.9079,11731.0
2019-07-05 14:20:00,61.69,61.73,61.64,61.69,17604.0,56.9171,56.954,56.8709,56.9171,17604.0
2019-07-05 14:25:00,61.69,61.69,61.64,61.65,11236.0,56.9171,56.9171,56.8709,56.8802,11236.0
2019-07-05 14:30:00,61.65,61.76,61.65,61.74,9302.0,56.8802,56.9817,56.8802,56.9632,9302.0
2019-07-05 14:35:00,61.72,61.79,61.7,61.76,12073.0,56.9448,57.0093,56.9263,56.9817,12073.0
2019-07-05 14:40:00,61.75,61.9,61.74,61.86,32894.0,56.9724,57.1108,56.9632,57.0739,32894.0
2019-07-05 14:45:00,61.84,61.95,61.82,61.95,22964.0,57.0555,57.157,57.037,57.157,22964.0
2019-07-05 14:50:00,61.95,62.0,61.92,61.99,15961.0,57.157,57.2031,57.1293,57.1939,15961.0
2019-07-05 14:55:00,61.98,62.02,61.96,62.01,17674.0,57.1846,57.2215,57.1662,57.2123,17674.0
2019-07-05 15:00:00,62.0,62.0,61.9,61.91,14837.0,57.2031,57.2031,57.1108,57.1201,14837.0
2019-07-05 15:05:00,61.91,61.91,61.83,61.88,16834.0,57.1201,57.1201,57.0462,57.0924,16834.0
2019-07-05 15:10:00,61.89,61.9,61.83,61.88,13551.0,57.1016,57.1108,57.0462,57.0924,13551.0
2019-07-05 15:15:00,61.88,61.92,61.86,61.9,16103.0,57.0924,57.1293,57.0739,57.1108,16103.0
2019-07-05 15:20:00,61.9,61.94,61.88,61.94,17294.0,57.1108,57.1477,57.0924,57.1477,17294.0
2019-07-05 15:25:00,61.94,61.95,61.86,61.9,14194.0,57.1477,57.157,57.0739,57.1108,14194.0
2019-07-05 15:30:00,61.89,61.92,61.79,61.8,15834.0,57.1016,57.1293,57.0093,57.0186,15834.0
2019-07-05 15:35:00,61.8,61.82,61.7,61.77,24428.0,57.0186,57.037,56.9263,56.9909,24428.0
2019-07-05 15:40:00,61.77,61.79,61.75,61.77,19055.0,56.9909,57.0093,56.9724,56.9909,19055.0
2019-07-05 15:45:00,61.77,61.78,61.75,61.76,19570.0,56.9909,57.0001,56.9724,56.9817,19570.0
2019-07-05 15:50:00,61.75,61.86,61.75,61.79,55261.0,56.9724,57.0739,56.9724,57.0093,55261.0
2019-07-05 15:55:00,61.78,61.84,61.63,61.82,196571.0,57.0001,57.0555,56.8617,57.037,196571.0
2019-07-08 09:30:00,61.4,61.78,61.23,61.74,52807.0,56.6495,57.0001,56.4927,56.9632,52807.0
2019-07-08 09:35:00,61.78,61.87,61.51,61.51,10243.0,57.0001,57.0832,56.751,56.751,10243.0
2019-07-08 09:40:00,61.54,61.74,61.41,61.74,109576.0,56.7787,56.9632,56.6587,56.9632,109576.0
2019-07-08 09:45:00,61.69,61.7,61.54,61.61,8118.0,56.9171,56.9263,56.7787,56.8433,8118.0
2019-07-08 09:50:00,61.62,61.7,61.54,61.68,12270.0,56.8525,56.9263,56.7787,56.9079,12270.0
2019-07-08 09:55:00,61.67,61.73,61.61,61.64,5675.0,56.8986,56.954,56.8433,56.8709,5675.0
2019-07-08 10:00:00,61.64,61.64,61.57,61.57,20027.0,56.8709,56.8709,56.8064,56.8064,20027.0
2019-07-08 10:05:00,61.58,61.84,61.58,61.79,19273.0,56.8156,57.0555,56.8156,57.0093,19273.0
2019-07-08 10:10:00,61.78,61.8,61.69,61.76,10219.0,57.0001,57.0186,56.9171,56.9817,10219.0
2019-07-08 10:15:00,61.76,61.94,61.76,61.91,18920.0,56.9817,57.1477,56.9817,57.1201,18920.0
2019-07-08 10:20:00,61.89,61.92,61.66,61.68,17954.0,57.1016,57.1293,56.8894,56.9079,17954.0
2019-07-08 10:25:00,61.66,61.66,61.57,61.6,23130.0,56.8894,56.8894,56.8064,56.834,23130.0
2019-07-08 10:30:00,61.59,61.59,61.52,61.56,42677.0,56.8248,56.8248,56.7602,56.7971,42677.0
2019-07-08 10:35:00,61.56,61.65,61.52,61.62,20599.0,56.7971,56.8802,56.7602,56.8525,20599.0
2019-07-08 10:40:00,61.68,61.7,61.61,61.65,12237.0,56.9079,56.9263,56.8433,56.8802,12237.0
2019-07-08 10:45:00,61.67,61.72,61.64,61.68,13737.0,56.8986,56.9448,56.8709,56.9079,13737.0
2019-07-08 10:50:00,61.69,61.71,61.6,61.6,3635.0,56.9171,56.9355,56.834,56.834,3635.0
2019-07-08 10:55:00,61.62,61.69,61.58,61.66,7978.0,56.8525,56.9171,56.8156,56.8894,7978.0
2019-07-08 11:00:00,61.67,61.89,61.66,61.88,19505.0,56.8986,57.1016,56.8894,57.0924,19505.0
2019-07-08 11:05:00,61.87,61.97,61.85,61.88,10269.0,57.0832,57.1754,57.0647,57.0924,10269.0
2019-07-08 11:10:00,61.9,62.03,61.89,62.02,18099.0,57.1108,57.2308,57.1016,57.2215,18099.0
2019-07-08 11:15:00,62.02,62.13,62.0,62.13,24630.0,57.2215,57.323,57.2031,57.323,24630.0
2019-07-08 11:20:00,62.13,62.13,62.07,62.08,24028.0,57.323,57.323,57.2677,57.2769,24028.0
2019-07-08 11:25:00,62.08,62.08,61.92,61.96,20904.0,57.2769,57.2769,57.1293,57.1662,20904.0
2019-07-08 11:30:00,61.97,62.03,61.92,62.02,25115.0,57.1754,57.2308,57.1293,57.2215,25115.0
2019-07-08 11:35:00,62.02,62.05,61.9,61.9,12625.0,57.2215,57.2492,57.1108,57.1108,12625.0
2019-07-08 11:40:00,61.9,61.92,61.85,61.92,13921.0,57.1108,57.1293,57.0647,57.1293,13921.0
2019-07-08 11:45:00,61.92,61.99,61.87,61.99,12474.0,57.1293,57.1939,57.0832,57.1939,12474.0
2019-07-08 11:50:00,62.0,62.08,62.0,62.05,8333.0,57.2031,57.2769,57.2031,57.2492,8333.0
2019-07-08 11:55:00,62.04,62.07,61.98,61.98,7923.0,57.24,57.2677,57.1846,57.1846,7923.0
2019-07-08 12:00:00,61.98,62.01,61.93,61.96,10763.0,57.1846,57.2123,57.1385,57.1662,10763.0
2019-07-08 12:05:00,61.95,62.0,61.94,61.99,7439.0,57.157,57.2031,57.1477,57.1939,7439.0
2019-07-08 12:10:00,62.0,62.02,61.93,61.96,16243.0,57.2031,57.2215,57.1385,57.1662,16243.0
2019-07-08 12:15:00,61.96,62.03,61.91,61.96,16451.0,57.1662,57.2308,57.1201,57.1662,16451.0
2019-07-08 12:20:00,61.97,61.97,61.92,61.92,4744.0,57.1754,57.1754,57.1293,57.1293,4744.0
2019-07-08 12:25:00,61.92,62.0,61.9,61.97,10597.0,57.1293,57.2031,57.1108,57.1754,10597.0
2019-07-08 12:30:00,61.96,62.0,61.95,62.0,6087.0,57.1662,57.2031,57.157,57.2031,6087.0
2019-07-08 12:35:00,62.02,62.04,61.99,62.03,5985.0,57.2215,57.24,57.1939,57.2308,5985.0
2019-07-08 12:40:00,62.03,62.04,62.01,62.04,5555.0,57.2308,57.24,57.2123,57.24,5555.0
2019-07-08 12:45:00,62.02,62.02,61.98,62.01,4150.0,57.2215,57.2215,57.1846,57.2123,4150.0
2019-07-08 12:50:00,62.0,62.03,61.99,62.01,4742.0,57.2031,57.2308,57.1939,57.2123,4742.0
2019-07-08 12:55:00,62.03,62.1,62.02,62.08,19034.0,57.2308,57.2954,57.2215,57.2769,19034.0
2019-07-08 13:00:00,62.08,62.14,62.08,62.12,13817.0,57.2769,57.3323,57.2769,57.3138,13817.0
2019-07-08 13:05:00,62.11,62.12,62.03,62.05,3677.0,57.3046,57.3138,57.2308,57.2492,3677.0
2019-07-08 13:10:00,62.04,62.05,62.0,62.02,6724.0,57.24,57.2492,57.2031,57.2215,6724.0
2019-07-08 13:15:00,62.01,62.04,61.99,62.03,4998.0,57.2123,57.24,57.1939,57.2308,4998.0
2019-07-08 13:20:00,62.03,62.04,61.98,61.99,9118.0,57.2308,57.24,57.1846,57.1939,9118.0
2019-07-08 13:25:00,61.99,62.04,61.99,62.03,7363.0,57.1939,57.24,57.1939,57.2308,7363.0
2019-07-08 13:30:00,62.03,62.08,62.0,62.08,7051.0,57.2308,57.2769,57.2031,57.2769,7051.0
2019-07-08 13:35:00,62.09,62.11,62.04,62.04,6690.0,57.2861,57.3046,57.24,57.24,6690.0
2019-07-08 13:40:00,62.03,62.05,62.01,62.02,7849.0,57.2308,57.2492,57.2123,57.2215,7849.0
2019-07-08 13:45:00,62.03,62.03,61.97,62.01,8521.0,57.2308,57.2308,57.1754,57.2123,8521.0
2019-07-08 13:50:00,62.01,62.02,61.98,61.99,4896.0,57.2123,57.2215,57.1846,57.1939,4896.0
2019-07-08 13:55:00,62.0,62.01,61.96,62.01,7677.0,57.2031,57.2123,57.1662,57.2123,7677.0
2019-07-08 14:00:00,62.0,62.0,61.94,61.94,6641.0,57.2031,57.2031,57.1477,57.1477,6641.0
2019-07-08 14:05:00,61.95,61.96,61.91,61.96,4330.0,57.157,57.1662,57.1201,57.1662,4330.0
2019-07-08 14:10:00,61.98,61.98,61.91,61.93,6851.0,57.1846,57.1846,57.1201,57.1385,6851.0
2019-07-08 14:15:00,61.93,61.93,61.88,61.89,5340.0,57.1385,57.1385,57.0924,57.1016,5340.0
2019-07-08 14:20:00,61.9,61.91,61.89,61.89,7882.0,57.1108,57.1201,57.1016,57.1016,7882.0
2019-07-08 14:25:00,61.86,61.87,61.81,61.86,10590.0,57.0739,57.0832,57.0278,57.0739,10590.0
2019-07-08 14:30:00,61.86,61.89,61.86,61.87,6246.0,57.0739,57.1016,57.0739,57.0832,6246.0
2019-07-08 14:35:00,61.87,61.88,61.84,61.86,6867.0,57.0832,57.0924,57.0555,57.0739,6867.0
2019-07-08 14:40:00,61.85,61.87,61.84,61.85,4292.0,57.0647,57.0832,57.0555,57.0647,4292.0
2019-07-08 14:45:00,61.85,61.93,61.85,61.91,12193.0,57.0647,57.1385,57.0647,57.1201,12193.0
2019-07-08 14:50:00,61.9,61.92,61.88,61.89,5871.0,57.1108,57.1293,57.0924,57.1016,5871.0
2019-07-08 14:55:00,61.9,61.95,61.9,61.94,7863.0,57.1108,57.157,57.1108,57.1477,7863.0
2019-07-08 15:00:00,61.95,61.99,61.95,61.97,9043.0,57.157,57.1939,57.157,57.1754,9043.0
2019-07-08 15:05:00,61.97,61.99,61.96,61.98,4344.0,57.1754,57.1939,57.1662,57.1846,4344.0
2019-07-08 15:10:00,61.98,62.06,61.97,62.05,14859.0,57.1846,57.2585,57.1754,57.2492,14859.0
2019-07-08 15:15:00,62.06,62.08,62.0,62.01,6180.0,57.2585,57.2769,57.2031,57.2123,6180.0
2019-07-08 15:20:00,62.01,62.04,61.99,62.04,7055.0,57.2123,57.24,57.1939,57.24,7055.0
2019-07-08 15:25:00,62.04,62.05,62.02,62.03,11448.0,57.24,57.2492,57.2215,57.2308,11448.0
2019-07-08 15:30:00,62.03,62.06,61.96,62.0,13000.0,57.2308,57.2585,57.1662,57.2031,13000.0
2019-07-08 15:35:00,62.01,62.1,62.0,62.07,19629.0,57.2123,57.2954,57.2031,57.2677,19629.0
2019-07-08 15:40:00,62.07,62.09,62.02,62.06,16187.0,57.2677,57.2861,57.2215,57.2585,16187.0
2019-07-08 15:45:00,62.05,62.08,62.02,62.05,22347.0,57.2492,57.2769,57.2215,57.2492,22347.0
2019-07-08 15:50:00,62.05,62.08,62.04,62.07,23907.0,57.2492,57.2769,57.24,57.2677,23907.0
2019-07-08 15:55:00,62.06,62.11,62.0,62.03,71072.0,57.2585,57.3046,57.2031,57.2308,71072.0
2019-07-09 09:30:00,61.77,61.99,61.71,61.95,52025.0,56.9909,57.1939,56.9355,57.157,52025.0
2019-07-09 09:35:00,61.97,62.55,61.9,62.44,78621.0,57.1754,57.7105,57.1108,57.6091,78621.0
2019-07-09 09:40:00,62.45,62.79,62.4,62.74,59119.0,57.6183,57.932,57.5721,57.8858,59119.0
2019-07-09 09:45:00,62.74,62.79,62.6,62.71,46482.0,57.8858,57.932,57.7567,57.8582,46482.0
2019-07-09 09:50:00,62.71,62.86,62.66,62.81,40755.0,57.8582,57.9966,57.812,57.9504,40755.0
2019-07-09 09:55:00,62.83,62.93,62.66,62.71,56401.0,57.9689,58.0611,57.812,57.8582,56401.0
2019-07-09 10:00:00,62.69,63.04,62.67,62.83,123490.0,57.8397,58.1626,57.8213,57.9689,123490.0
2019-07-09 10:05:00,62.82,62.96,62.77,62.9,60564.0,57.9597,58.0888,57.9135,58.0335,60564.0
2019-07-09 10:10:00,62.9,62.92,62.72,62.72,41269.0,58.0335,58.0519,57.8674,57.8674,41269.0
2019-07-09 10:15:00,62.72,62.86,62.69,62.86,20797.0,57.8674,57.9966,57.8397,57.9966,20797.0
2019-07-09 10:20:00,62.87,63.01,62.82,62.82,20933.0,58.0058,58.135,57.9597,57.9597,20933.0
2019-07-09 10:25:00,62.8,62.82,62.72,62.79,27807.0,57.9412,57.9597,57.8674,57.932,27807.0
2019-07-09 10:30:00,62.79,62.96,62.78,62.95,29214.0,57.932,58.0888,57.9227,58.0796,29214.0
2019-07-09 10:35:00,62.96,63.02,62.82,62.89,32587.0,58.0888,58.1442,57.9597,58.0242,32587.0
2019-07-09 10:40:00,62.89,62.93,62.86,62.88,17758.0,58.0242,58.0611,57.9966,58.015,17758.0
2019-07-09 10:45:00,62.87,62.94,62.81,62.94,18040.0,58.0058,58.0704,57.9504,58.0704,18040.0
2019-07-09 10:50:00,62.94,62.97,62.86,62.97,30465.0,58.0704,58.098,57.9966,58.098,30465.0
2019-07-09 10:55:00,62.96,62.96,62.81,62.83,19290.0,58.0888,58.0888,57.9504,57.9689,19290.0
2019-07-09 11:00:00,62.84,63.01,62.83,62.99,54558.0,57.9781,58.135,57.9689,58.1165,54558.0
2019-07-09 11:05:00,62.97,63.0,62.89,62.91,42159.0,58.098,58.1257,58.0242,58.0427,42159.0
2019-07-09 11:10:00,62.91,63.0,62.84,62.99,39894.0,58.0427,58.1257,57.9781,58.1165,39894.0
2019-07-09 11:15:00,62.98,63.02,62.94,62.99,34792.0,58.1073,58.1442,58.0704,58.1165,34792.0
2019-07-09 11:20:00,63.0,63.07,62.94,63.03,65827.0,58.1257,58.1903,58.0704,58.1534,65827.0
2019-07-09 11:25:00,63.02,63.14,62.97,63.11,219929.0,58.1442,58.2549,58.098,58.2272,219929.0
2019-07-09 11:30:00,63.11,63.13,62.97,63.01,47495.0,58.2272,58.2457,58.098,58.135,47495.0
2019-07-09 11:35:00,63.0,63.06,62.96,63.04,38037.0,58.1257,58.1811,58.0888,58.1626,38037.0
2019-07-09 11:40:00,63.04,63.1,63.0,63.07,26078.0,58.1626,58.218,58.1257,58.1903,26078.0
2019-07-09 11:45:00,63.08,63.27,63.07,63.26,82719.0,58.1995,58.3748,58.1903,58.3656,82719.0
2019-07-09 11:50:00,63.26,63.26,63.01,63.11,54958.0,58.3656,58.3656,58.135,58.2272,54958.0
2019-07-09 11:55:00,63.1,63.19,63.09,63.13,29172.0,58.218,58.301,58.2088,58.2457,29172.0
2019-07-09 12:00:00,63.14,63.21,63.13,63.21,21821.0,58.2549,58.3195,58.2457,58.3195,21821.0
2019-07-09 12:05:00,63.21,63.3,63.15,63.18,34523.0,58.3195,58.4025,58.2641,58.2918,34523.0
2019-07-09 12:10:00,63.18,63.23,63.16,63.19,30198.0,58.2918,58.3379,58.2733,58.301,30198.0
2019-07-09 12:15:00,63.19,63.2,63.08,63.13,22919.0,58.301,58.3103,58.1995,58.2457,22919.0
2019-07-09 12:20:00,63.14,63.15,63.07,63.09,11347.0,58.2549,58.2641,58.1903,58.2088,11347.0
2019-07-09 12:25:00,63.09,63.14,63.02,63.08,19502.0,58.2088,58.2549,58.1442,58.1995,19502.0
2019-07-09 12:30:00,63.07,63.16,63.06,63.11,17094.0,58.1903,58.2733,58.1811,58.2272,17094.0
2019-07-09 12:35:00,63.12,63.19,63.1,63.17,14089.0,58.2364,58.301,58.218,58.2826,14089.0
2019-07-09 12:40:00,63.17,63.23,63.16,63.21,11438.0,58.2826,58.3379,58.2733,58.3195,11438.0
2019-07-09 12:45:00,63.21,63.24,63.14,63.22,22875.0,58.3195,58.3472,58.2549,58.3287,22875.0
2019-07-09 12:50:00,63.22,63.22,63.12,63.14,14992.0,58.3287,58.3287,58.2364,58.2549,14992.0
2019-07-09 12:55:00,63.14,63.15,63.02,63.03,13031.0,58.2549,58.2641,58.1442,58.1534,13031.0
2019-07-09 13:00:00,63.04,63.04,62.86,62.91,50367.0,58.1626,58.1626,57.9966,58.0427,50367.0
2019-07-09 13:05:00,62.91,63.04,62.89,63.0,29404.0,58.0427,58.1626,58.0242,58.1257,29404.0
2019-07-09 13:10:00,63.0,63.13,62.99,63.1,28694.0,58.1257,58.2457,58.1165,58.218,28694.0
2019-07-09 13:15:00,63.1,63.14,63.08,63.11,10150.0,58.218,58.2549,58.1995,58.2272,10150.0
2019-07-09 13:20:00,63.12,63.12,63.0,63.05,36403.0,58.2364,58.2364,58.1257,58.1719,36403.0
2019-07-09 13:25:00,63.04,63.05,62.97,63.02,11472.0,58.1626,58.1719,58.098,58.1442,11472.0
2019-07-09 13:30:00,63.0,63.01,62.91,62.93,11138.0,58.1257,58.135,58.0427,58.0611,11138.0
2019-07-09 13:35:00,62.95,62.96,62.88,62.88,15603.0,58.0796,58.0888,58.015,58.015,15603.0
2019-07-09 13:40:00,62.88,62.92,62.85,62.87,21411.0,58.015,58.0519,57.9873,58.0058,21411.0
2019-07-09 13:45:00,62.87,62.93,62.85,62.88,16321.0,58.0058,58.0611,57.9873,58.015,16321.0
2019-07-09 13:50:00,62.88,62.94,62.85,62.92,14306.0,58.015,58.0704,57.9873,58.0519,14306.0
2019-07-09 13:55:00,62.9,62.93,62.83,62.83,15280.0,58.0335,58.0611,57.9689,57.9689,15280.0
2019-07-09 14:00:00,62.83,62.86,62.78,62.79,16585.0,57.9689,57.9966,57.9227,57.932,16585.0
2019-07-09 14:05:00,62.78,62.79,62.73,62.77,12543.0,57.9227,57.932,57.8766,57.9135,12543.0
2019-07-09 14:10:00,62.77,62.84,62.76,62.83,12049.0,57.9135,57.9781,57.9043,57.9689,12049.0
2019-07-09 14:15:00,62.83,62.88,62.82,62.84,15505.0,57.9689,58.015,57.9597,57.9781,15505.0
2019-07-09 14:20:00,62.84,62.84,62.77,62.77,9331.0,57.9781,57.9781,57.9135,57.9135,9331.0
2019-07-09 14:25:00,62.78,62.81,62.72,62.74,10788.0,57.9227,57.9504,57.8674,57.8858,10788.0
2019-07-09 14:30:00,62.75,62.76,62.69,62.73,12155.0,57.8951,57.9043,57.8397,57.8766,12155.0
2019-07-09 14:35:00,62.72,62.72,62.65,62.65,13294.0,57.8674,57.8674,57.8028,57.8028,13294.0
2019-07-09 14:40:00,62.66,62.66,62.59,62.63,24898.0,57.812,57.812,57.7474,57.7844,24898.0
2019-07-09 14:45:00,62.62,62.64,62.6,62.63,12555.0,57.7751,57.7936,57.7567,57.7844,12555.0
2019-07-09 14:50:00,62.63,62.72,62.63,62.71,11349.0,57.7844,57.8674,57.7844,57.8582,11349.0
2019-07-09 14:55:00,62.72,62.76,62.71,62.74,11179.0,57.8674,57.9043,57.8582,57.8858,11179.0
2019-07-09 15:00:00,62.75,62.78,62.72,62.78,21039.0,57.8951,57.9227,57.8674,57.9227,21039.0
2019-07-09 15:05:00,62.78,62.78,62.72,62.72,24839.0,57.9227,57.9227,57.8674,57.8674,24839.0
2019-07-09 15:10:00,62.72,62.72,62.61,62.64,17421.0,57.8674,57.8674,57.7659,57.7936,17421.0
2019-07-09 15:15:00,62.64,62.68,62.62,62.63,21275.0,57.7936,57.8305,57.7751,57.7844,21275.0
2019-07-09 15:20:00,62.63,62.63,62.57,62.57,17847.0,57.7844,57.7844,57.729,57.729,17847.0
2019-07-09 15:25:00,62.58,62.67,62.57,62.67,27366.0,57.7382,57.8213,57.729,57.8213,27366.0
2019-07-09 15:30:00,62.67,62.76,62.66,62.76,42506.0,57.8213,57.9043,57.812,57.9043,42506.0
2019-07-09 15:35:00,62.76,62.83,62.74,62.83,41373.0,57.9043,57.9689,57.8858,57.9689,41373.0
2019-07-09 15:40:00,62.83,62.85,62.81,62.84,38416.0,57.9689,57.9873,57.9504,57.9781,38416.0
2019-07-09 15:45:00,62.84,62.86,62.81,62.82,67461.0,57.9781,57.9966,57.9504,57.9597,67461.0
2019-07-09 15:50:00,62.82,63.02,62.82,62.99,85561.0,57.9597,58.1442,57.9597,58.1165,85561.0
2019-07-09 15:55:00,62.99,63.0,62.84,62.9,155112.0,58.1165,58.1257,57.9781,58.0335,155112.0
2019-07-10 09:30:00,63.18,63.24,62.03,62.34,159430.0,58.2918,58.3472,57.2308,57.5168,159430.0
2019-07-10 09:35:00,62.41,62.88,62.3,62.76,86881.0,57.5814,58.015,57.4799,57.9043,86881.0
2019-07-10 09:40:00,62.68,62.74,62.3,62.57,142517.0,57.8305,57.8858,57.4799,57.729,142517.0
2019-07-10 09:45:00,62.63,62.64,62.29,62.44,46268.0,57.7844,57.7936,57.4707,57.6091,46268.0
2019-07-10 09:50:00,62.42,62.84,62.39,62.63,33965.0,57.5906,57.9781,57.5629,57.7844,33965.0
2019-07-10 09:55:00,62.65,62.91,62.58,62.85,30551.0,57.8028,58.0427,57.7382,57.9873,30551.0
2019-07-10 10:00:00,62.81,62.91,62.48,62.49,53977.0,57.9504,58.0427,57.646,57.6552,53977.0
2019-07-10 10:05:00,62.52,62.52,62.2,62.28,61634.0,57.6829,57.6829,57.3876,57.4614,61634.0
2019-07-10 10:10:00,62.27,62.3,62.1,62.14,44375.0,57.4522,57.4799,57.2954,57.3323,44375.0
2019-07-10 10:15:00,62.16,62.21,62.0,62.21,38471.0,57.3507,57.3968,57.2031,57.3968,38471.0
2019-07-10 10:20:00,62.2,62.25,62.17,62.21,25924.0,57.3876,57.4338,57.3599,57.3968,25924.0
2019-07-10 10:25:00,62.21,62.23,62.09,62.12,37317.0,57.3968,57.4153,57.2861,57.3138,37317.0
2019-07-10 10:30:00,62.11,62.24,62.11,62.2,19469.0,57.3046,57.4245,57.3046,57.3876,19469.0
2019-07-10 10:35:00,62.19,62.2,62.1,62.15,30943.0,57.3784,57.3876,57.2954,57.3415,30943.0
2019-07-10 10:40:00,62.12,62.15,62.02,62.13,31711.0,57.3138,57.3415,57.2215,57.323,31711.0
2019-07-10 10:45:00,62.13,62.19,62.11,62.16,19113.0,57.323,57.3784,57.3046,57.3507,19113.0
2019-07-10 10:50:00,62.14,62.19,62.03,62.09,37494.0,57.3323,57.3784,57.2308,57.2861,37494.0
2019-07-10 10:55:00,62.09,62.15,62.04,62.09,17199.0,57.2861,57.3415,57.24,57.2861,17199.0
2019-07-10 11:00:00,62.05,62.15,61.93,62.03,29900.0,57.2492,57.3415,57.1385,57.2308,29900.0
2019-07-10 11:05:00,62.03,62.03,61.88,61.89,27757.0,57.2308,57.2308,57.0924,57.1016,27757.0
2019-07-10 11:10:00,61.89,61.92,61.76,61.86,40226.0,57.1016,57.1293,56.9817,57.0739,40226.0
2019-07-10 11:15:00,61.83,61.89,61.67,61.82,35279.0,57.0462,57.1016,56.8986,57.037,35279.0
2019-07-10 11:20:00,61.82,61.96,61.72,61.93,27133.0,57.037,57.1662,56.9448,57.1385,27133.0
2019-07-10 11:25:00,61.91,62.01,61.83,62.0,36623.0,57.1201,57.2123,57.0462,57.2031,36623.0
2019-07-10 11:30:00,62.01,62.16,61.97,62.15,38280.0,57.2123,57.3507,57.1754,57.3415,38280.0
2019-07-10 11:35:00,62.15,62.21,62.13,62.13,19863.0,57.3415,57.3968,57.323,57.323,19863.0
2019-07-10 11:40:00,62.14,62.25,62.14,62.25,16324.0,57.3323,57.4338,57.3323,57.4338,16324.0
2019-07-10 11:45:00,62.26,62.41,62.21,62.29,68801.0,57.443,57.5814,57.3968,57.4707,68801.0
2019-07-10 11:50:00,62.29,62.32,62.22,62.24,33904.0,57.4707,57.4983,57.4061,57.4245,33904.0
2019-07-10 11:55:00,62.23,62.28,62.18,62.21,30088.0,57.4153,57.4614,57.3692,57.3968,30088.0
2019-07-10 12:00:00,62.22,62.23,62.07,62.07,14183.0,57.4061,57.4153,57.2677,57.2677,14183.0
2019-07-10 12:05:00,62.08,62.2,62.07,62.15,12365.0,57.2769,57.3876,57.2677,57.3415,12365.0
2019-07-10 12:10:00,62.14,62.15,62.11,62.14,6854.0,57.3323,57.3415,57.3046,57.3323,6854.0
2019-07-10 12:15:00,62.14,62.14,62.02,62.03,13181.0,57.3323,57.3323,57.2215,57.2308,13181.0
2019-07-10 12:20:00,62.04,62.11,62.02,62.1,10432.0,57.24,57.3046,57.2215,57.2954,10432.0
2019-07-10 12:25:00,62.11,62.23,62.08,62.23,16831.0,57.3046,57.4153,57.2769,57.4153,16831.0
2019-07-10 12:30:00,62.23,62.31,62.19,62.29,15334.0,57.4153,57.4891,57.3784,57.4707,15334.0
2019-07-10 12:35:00,62.3,62.36,62.29,62.32,15772.0,57.4799,57.5352,57.4707,57.4983,15772.0
2019-07-10 12:40:00,62.33,62.34,62.28,62.32,13884.0,57.5076,57.5168,57.4614,57.4983,13884.0
2019-07-10 12:45:00,62.32,62.38,62.3,62.34,8380.0,57.4983,57.5537,57.4799,57.5168,8380.0
2019-07-10 12:50:00,62.35,62.39,62.34,62.38,17174.0,57.526,57.5629,57.5168,57.5537,17174.0
2019-07-10 12:55:00,62.39,62.45,62.37,62.39,35996.0,57.5629,57.6183,57.5445,57.5629,35996.0
2019-07-10 13:00:00,62.39,62.45,62.37,62.41,11384.0,57.5629,57.6183,57.5445,57.5814,11384.0
2019-07-10 13:05:00,62.41,62.45,62.39,62.43,8173.0,57.5814,57.6183,57.5629,57.5998,8173.0
2019-07-10 13:10:00,62.43,62.47,62.33,62.38,30553.0,57.5998,57.6367,57.5076,57.5537,30553.0
2019-07-10 13:15:00,62.39,62.39,62.26,62.28,17962.0,57.5629,57.5629,57.443,57.4614,17962.0
2019-07-10 13:20:00,62.27,62.28,62.23,62.28,10755.0,57.4522,57.4614,57.4153,57.4614,10755.0
2019-07-10 13:25:00,62.28,62.28,62.16,62.16,11643.0,57.4614,57.4614,57.3507,57.3507,11643.0
2019-07-10 13:30:00,62.17,62.23,62.16,62.22,10257.0,57.3599,57.4153,57.3507,57.4061,10257.0
2019-07-10 13:35:00,62.21,62.22,62.15,62.16,13228.0,57.3968,57.4061,57.3415,57.3507,13228.0
2019-07-10 13:40:00,62.16,62.2,62.1,62.2,19425.0,57.3507,57.3876,57.2954,57.3876,19425.0
2019-07-10 13:45:00,62.2,62.21,62.14,62.17,8247.0,57.3876,57.3968,57.3323,57.3599,8247.0
2019-07-10 13:50:00,62.18,62.21,62.13,62.2,11575.0,57.3692,57.3968,57.323,57.3876,11575.0
2019-07-10 13:55:00,62.19,62.19,62.14,62.19,15162.0,57.3784,57.3784,57.3323,57.3784,15162.0
2019-07-10 14:00:00,62.19,62.21,62.11,62.15,27879.0,57.3784,57.3968,57.3046,57.3415,27879.0
2019-07-10 14:05:00,62.16,62.16,62.08,62.11,15572.0,57.3507,57.3507,57.2769,57.3046,15572.0
2019-07-10 14:10:00,62.11,62.16,62.07,62.09,12931.0,57.3046,57.3507,57.2677,57.2861,12931.0
2019-07-10 14:15:00,62.08,62.08,61.98,61.98,16116.0,57.2769,57.2769,57.1846,57.1846,16116.0
2019-07-10 14:20:00,61.98,62.09,61.97,62.01,18022.0,57.1846,57.2861,57.1754,57.2123,18022.0
2019-07-10 14:25:00,62.02,62.05,61.99,62.0,13281.0,57.2215,57.2492,57.1939,57.2031,13281.0
2019-07-10 14:30:00,62.0,62.06,61.97,62.03,15667.0,57.2031,57.2585,57.1754,57.2308,15667.0
2019-07-10 14:35:00,62.02,62.08,62.0,62.05,15550.0,57.2215,57.2769,57.2031,57.2492,15550.0
2019-07-10 14:40:00,62.06,62.2,62.06,62.2,32707.0,57.2585,57.3876,57.2585,57.3876,32707.0
2019-07-10 14:45:00,62.2,62.2,62.13,62.15,23882.0,57.3876,57.3876,57.323,57.3415,23882.0
2019-07-10 14:50:00,62.15,62.27,62.13,62.27,30383.0,57.3415,57.4522,57.323,57.4522,30383.0
2019-07-10 14:55:00,62.27,62.3,62.22,62.25,14748.0,57.4522,57.4799,57.4061,57.4338,14748.0
2019-07-10 15:00:00,62.24,62.26,62.2,62.22,8492.0,57.4245,57.443,57.3876,57.4061,8492.0
2019-07-10 15:05:00,62.21,62.24,62.17,62.23,25241.0,57.3968,57.4245,57.3599,57.4153,25241.0
2019-07-10 15:10:00,62.24,62.26,62.22,62.23,15360.0,57.4245,57.443,57.4061,57.4153,15360.0
2019-07-10 15:15:00,62.24,62.26,62.2,62.2,16095.0,57.4245,57.443,57.3876,57.3876,16095.0
2019-07-10 15:20:00,62.21,62.25,62.2,62.23,13031.0,57.3968,57.4338,57.3876,57.4153,13031.0
2019-07-10 15:25:00,62.22,62.26,62.18,62.2,17763.0,57.4061,57.443,57.3692,57.3876,17763.0
2019-07-10 15:30:00,62.21,62.28,62.2,62.28,26004.0,57.3968,57.4614,57.3876,57.4614,26004.0
2019-07-10 15:35:00,62.28,62.28,62.22,62.24,24677.0,57.4614,57.4614,57.4061,57.4245,24677.0
2019-07-10 15:40:00,62.24,62.3,62.23,62.29,34118.0,57.4245,57.4799,57.4153,57.4707,34118.0
2019-07-10 15:45:00,62.3,62.33,62.24,62.24,47972.0,57.4799,57.5076,57.4245,57.4245,47972.0
2019-07-10 15:50:00,62.25,62.35,62.24,62.3,68522.0,57.4338,57.526,57.4245,57.4799,68522.0
2019-07-10 15:55:00,62.3,62.31,62.19,62.24,105294.0,57.4799,57.4891,57.3784,57.4245,105294.0
2019-07-11 09:30:00,62.5,62.61,62.33,62.53,29260.0,57.6644,57.7659,57.5076,57.6921,29260.0
2019-07-11 09:35:00,62.58,63.03,62.53,63.02,22539.0,57.7382,58.1534,57.6921,58.1442,22539.0
2019-07-11 09:40:00,63.0,63.29,62.86,63.26,70108.0,58.1257,58.3933,57.9966,58.3656,70108.0
2019-07-11 09:45:00,63.29,63.55,63.09,63.09,94139.0,58.3933,58.6332,58.2088,58.2088,94139.0
2019-07-11 09:50:00,63.11,63.39,63.1,63.14,35062.0,58.2272,58.4856,58.218,58.2549,35062.0
2019-07-11 09:55:00,63.16,63.29,63.04,63.15,25630.0,58.2733,58.3933,58.1626,58.2641,25630.0
2019-07-11 10:00:00,63.14,63.16,62.83,62.83,86186.0,58.2549,58.2733,57.9689,57.9689,86186.0
2019-07-11 10:05:00,62.81,62.84,62.7,62.83,26191.0,57.9504,57.9781,57.8489,57.9689,26191.0
2019-07-11 10:10:00,62.82,62.84,62.66,62.66,20093.0,57.9597,57.9781,57.812,57.812,20093.0
2019-07-11 10:15:00,62.66,62.71,62.57,62.6,19815.0,57.812,57.8582,57.729,57.7567,19815.0
2019-07-11 10:20:00,62.58,62.7,62.54,62.65,57455.0,57.7382,57.8489,57.7013,57.8028,57455.0
2019-07-11 10:25:00,62.65,62.67,62.59,62.62,8962.0,57.8028,57.8213,57.7474,57.7751,8962.0
2019-07-11 10:30:00,62.63,62.63,62.5,62.52,12536.0,57.7844,57.7844,57.6644,57.6829,12536.0
2019-07-11 10:35:00,62.51,62.62,62.45,62.53,15358.0,57.6736,57.7751,57.6183,57.6921,15358.0
2019-07-11 10:40:00,62.52,62.66,62.46,62.56,28487.0,57.6829,57.812,57.6275,57.7198,28487.0
2019-07-11 10:45:00,62.57,62.7,62.56,62.64,14387.0,57.729,57.8489,57.7198,57.7936,14387.0
2019-07-11 10:50:00,62.67,62.82,62.66,62.75,23104.0,57.8213,57.9597,57.812,57.8951,23104.0
2019-07-11 10:55:00,62.76,62.8,62.7,62.79,26250.0,57.9043,57.9412,57.8489,57.932,26250.0
2019-07-11 11:00:00,62.78,62.82,62.73,62.8,13993.0,57.9227,57.9597,57.8766,57.9412,13993.0
2019-07-11 11:05:00,62.79,62.8,62.72,62.75,10931.0,57.932,57.9412,57.8674,57.8951,10931.0
2019-07-11 11:10:00,62.75,62.81,62.72,62.76,15419.0,57.8951,57.9504,57.8674,57.9043,15419.0
2019-07-11 11:15:00,62.72,62.81,62.72,62.8,13937.0,57.8674,57.9504,57.8674,57.9412,13937.0
2019-07-11 11:20:00,62.81,62.87,62.77,62.83,13797.0,57.9504,58.0058,57.9135,57.9689,13797.0
2019-07-11 11:25:00,62.84,62.84,62.77,62.77,10710.0,57.9781,57.9781,57.9135,57.9135,10710.0
2019-07-11 11:30:00,62.77,62.88,62.72,62.81,15370.0,57.9135,58.015,57.8674,57.9504,15370.0
2019-07-11 11:35:00,62.82,62.84,62.76,62.79,12775.0,57.9597,57.9781,57.9043,57.932,12775.0
2019-07-11 11:40:00,62.8,62.82,62.73,62.78,18376.0,57.9412,57.9597,57.8766,57.9227,18376.0
2019-07-11 11:45:00,62.79,62.97,62.78,62.9,21855.0,57.932,58.098,57.9227,58.0335,21855.0
2019-07-11 11:50:00,62.91,62.91,62.84,62.88,10012.0,58.0427,58.0427,57.9781,58.015,10012.0
2019-07-11 11:55:00,62.89,62.89,62.81,62.86,9372.0,58.0242,58.0242,57.9504,57.9966,9372.0
2019-07-11 12:00:00,62.84,62.93,62.82,62.9,12369.0,57.9781,58.0611,57.9597,58.0335,12369.0
2019-07-11 12:05:00,62.89,62.96,62.89,62.9,7950.0,58.0242,58.0888,58.0242,58.0335,7950.0
2019-07-11 12:10:00,62.9,62.94,62.83,62.83,7300.0,58.0335,58.0704,57.9689,57.9689,7300.0
2019-07-11 12:15:00,62.83,62.86,62.8,62.86,10009.0,57.9689,57.9966,57.9412,57.9966,10009.0
2019-07-11 12:20:00,62.85,62.89,62.82,62.87,11857.0,57.9873,58.0242,57.9597,58.0058,11857.0
2019-07-11 12:25:00,62.85,62.88,62.84,62.87,12272.0,57.9873,58.015,57.9781,58.0058,12272.0
2019-07-11 12:30:00,62.87,62.92,62.86,62.91,18630.0,58.0058,58.0519,57.9966,58.0427,18630.0
2019-07-11 12:35:00,62.92,62.96,62.91,62.94,9399.0,58.0519,58.0888,58.0427,58.0704,9399.0
2019-07-11 12:40:00,62.94,62.95,62.9,62.91,9754.0,58.0704,58.0796,58.0335,58.0427,9754.0
2019-07-11 12:45:00,62.91,62.93,62.87,62.88,8215.0,58.0427,58.0611,58.0058,58.015,8215.0
2019-07-11 12:50:00,62.89,62.89,62.8,62.84,12926.0,58.0242,58.0242,57.9412,57.9781,12926.0
2019-07-11 12:55:00,62.84,62.86,62.78,62.85,34756.0,57.9781,57.9966,57.9227,57.9873,34756.0
2019-07-11 13:00:00,62.85,62.85,62.81,62.81,8281.0,57.9873,57.9873,57.9504,57.9504,8281.0
2019-07-11 13:05:00,62.82,62.82,62.75,62.75,7533.0,57.9597,57.9597,57.8951,57.8951,7533.0
2019-07-11 13:10:00,62.75,62.78,62.73,62.78,10104.0,57.8951,57.9227,57.8766,57.9227,10104.0
2019-07-11 13:15:00,62.78,62.78,62.71,62.72,9846.0,57.9227,57.9227,57.8582,57.8674,9846.0
2019-07-11 13:20:00,62.73,62.74,62.64,62.64,10940.0,57.8766,57.8858,57.7936,57.7936,10940.0
2019-07-11 13:25:00,62.66,62.66,62.52,62.55,12247.0,57.812,57.812,57.6829,57.7105,12247.0
2019-07-11 13:30:00,62.54,62.59,62.49,62.5,15590.0,57.7013,57.7474,57.6552,57.6644,15590.0
2019-07-11 13:35:00,62.5,62.51,62.41,62.48,16915.0,57.6644,57.6736,57.5814,57.646,16915.0
2019-07-11 13:40:00,62.49,62.5,62.41,62.5,24127.0,57.6552,57.6644,57.5814,57.6644,24127.0
2019-07-11 13:45:00,62.51,62.51,62.38,62.4,33034.0,57.6736,57.6736,57.5537,57.5721,33034.0
2019-07-11 13:50:00,62.42,62.56,62.42,62.56,32789.0,57.5906,57.7198,57.5906,57.7198,32789.0
2019-07-11 13:55:00,62.56,62.61,62.55,62.55,38599.0,57.7198,57.7659,57.7105,57.7105,38599.0
2019-07-11 14:00:00,62.55,62.68,62.55,62.65,38965.0,57.7105,57.8305,57.7105,57.8028,38965.0
2019-07-11 14:05:00,62.66,62.71,62.65,62.66,10932.0,57.812,57.8582,57.8028,57.812,10932.0
2019-07-11 14:10:00,62.67,62.69,62.64,62.66,7073.0,57.8213,57.8397,57.7936,57.812,7073.0
2019-07-11 14:15:00,62.66,62.66,62.52,62.54,12944.0,57.812,57.812,57.6829,57.7013,12944.0
2019-07-11 14:20:00,62.54,62.58,62.51,62.54,17880.0,57.7013,57.7382,57.6736,57.7013,17880.0
2019-07-11 14:25:00,62.55,62.6,62.54,62.59,12174.0,57.7105,57.7567,57.7013,57.7474,12174.0
2019-07-11 14:30:00,62.59,62.64,62.58,62.64,10941.0,57.7474,57.7936,57.7382,57.7936,10941.0
2019-07-11 14:35:00,62.63,62.65,62.58,62.6,11793.0,57.7844,57.8028,57.7382,57.7567,11793.0
2019-07-11 14:40:00,62.6,62.62,62.55,62.55,14307.0,57.7567,57.7751,57.7105,57.7105,14307.0
2019-07-11 14:45:00,62.55,62.55,62.49,62.5,15175.0,57.7105,57.7105,57.6552,57.6644,15175.0
2019-07-11 14:50:00,62.51,62.53,62.43,62.49,28201.0,57.6736,57.6921,57.5998,57.6552,28201.0
2019-07-11 14:55:00,62.48,62.53,62.43,62.49,24824.0,57.646,57.6921,57.5998,57.6552,24824.0
2019-07-11 15:00:00,62.49,62.51,62.46,62.5,13837.0,57.6552,57.6736,57.6275,57.6644,13837.0
2019-07-11 15:05:00,62.5,62.54,62.45,62.45,16081.0,57.6644,57.7013,57.6183,57.6183,16081.0
2019-07-11 15:10:00,62.46,62.51,62.44,62.51,16455.0,57.6275,57.6736,57.6091,57.6736,16455.0
2019-07-11 15:15:00,62.5,62.56,62.49,62.52,15153.0,57.6644,57.7198,57.6552,57.6829,15153.0
2019-07-11 15:20:00,62.51,62.52,62.44,62.47,18421.0,57.6736,57.6829,57.6091,57.6367,18421.0
2019-07-11 15:25:00,62.46,62.48,62.42,62.47,23437.0,57.6275,57.646,57.5906,57.6367,23437.0
2019-07-11 15:30:00,62.47,62.62,62.47,62.62,20021.0,57.6367,57.7751,57.6367,57.7751,20021.0
2019-07-11 15:35:00,62.63,62.68,62.61,62.67,21538.0,57.7844,57.8305,57.7659,57.8213,21538.0
2019-07-11 15:40:00,62.67,62.67,62.62,62.64,26090.0,57.8213,57.8213,57.7751,57.7936,26090.0
2019-07-11 15:45:00,62.64,62.69,62.62,62.66,37816.0,57.7936,57.8397,57.7751,57.812,37816.0
2019-07-11 15:50:00,62.65,62.73,62.65,62.69,48138.0,57.8028,57.8766,57.8028,57.8397,48138.0
2019-07-11 15:55:00,62.7,62.71,62.55,62.6,122900.0,57.8489,57.8582,57.7105,57.7567,122900.0
2019-07-12 09:30:00,62.66,62.85,62.66,62.76,15941.0,57.812,57.9873,57.812,57.9043,15941.0
2019-07-12 09:35:00,62.77,62.84,62.56,62.82,13534.0,57.9135,57.9781,57.7198,57.9597,13534.0
2019-07-12 09:40:00,62.79,62.88,62.66,62.73,7964.0,57.932,58.015,57.812,57.8766,7964.0
2019-07-12 09:45:00,62.75,62.84,62.68,62.77,10173.0,57.8951,57.9781,57.8305,57.9135,10173.0
2019-07-12 09:50:00,62.75,62.87,62.73,62.87,12194.0,57.8951,58.0058,57.8766,58.0058,12194.0
2019-07-12 09:55:00,62.87,62.88,62.68,62.75,13788.0,58.0058,58.015,57.8305,57.8951,13788.0
2019-07-12 10:00:00,62.75,62.83,62.71,62.77,9569.0,57.8951,57.9689,57.8582,57.9135,9569.0
2019-07-12 10:05:00,62.78,62.86,62.72,62.86,15416.0,57.9227,57.9966,57.8674,57.9966,15416.0
2019-07-12 10:10:00,62.86,62.86,62.75,62.8,13880.0,57.9966,57.9966,57.8951,57.9412,13880.0
2019-07-12 10:15:00,62.81,62.83,62.75,62.83,20364.0,57.9504,57.9689,57.8951,57.9689,20364.0
2019-07-12 10:20:00,62.83,62.9,62.8,62.89,13121.0,57.9689,58.0335,57.9412,58.0242,13121.0
2019-07-12 10:25:00,62.86,62.86,62.72,62.79,15399.0,57.9966,57.9966,57.8674,57.932,15399.0
2019-07-12 10:30:00,62.77,62.87,62.74,62.82,15075.0,57.9135,58.0058,57.8858,57.9597,15075.0
2019-07-12 10:35:00,62.84,62.9,62.79,62.81,17803.0,57.9781,58.0335,57.932,57.9504,17803.0
2019-07-12 10:40:00,62.79,62.79,62.72,62.74,24777.0,57.932,57.932,57.8674,57.8858,24777.0
2019-07-12 10:45:00,62.74,62.83,62.73,62.83,17524.0,57.8858,57.9689,57.8766,57.9689,17524.0
2019-07-12 10:50:00,62.82,62.88,62.8,62.83,29456.0,57.9597,58.015,57.9412,57.9689,29456.0
2019-07-12 10:55:00,62.83,62.84,62.78,62.82,20350.0,57.9689,57.9781,57.9227,57.9597,20350.0
2019-07-12 11:00:00,62.82,62.82,62.78,62.78,18775.0,57.9597,57.9597,57.9227,57.9227,18775.0
2019-07-12 11:05:00,62.77,62.85,62.7,62.82,58008.0,57.9135,57.9873,57.8489,57.9597,58008.0
2019-07-12 11:10:00,62.83,62.93,62.81,62.93,22271.0,57.9689,58.0611,57.9504,58.0611,22271.0
2019-07-12 11:15:00,62.92,63.01,62.9,62.99,16498.0,58.0519,58.135,58.0335,58.1165,16498.0
2019-07-12 11:20:00,62.98,62.98,62.9,62.93,9676.0,58.1073,58.1073,58.0335,58.0611,9676.0
2019-07-12 11:25:00,62.93,63.0,62.91,62.97,10674.0,58.0611,58.1257,58.0427,58.098,10674.0
2019-07-12 11:30:00,62.97,62.99,62.92,62.97,12201.0,58.098,58.1165,58.0519,58.098,12201.0
2019-07-12 11:35:00,62.97,62.98,62.92,62.96,11716.0,58.098,58.1073,58.0519,58.0888,11716.0
2019-07-12 11:40:00,62.96,62.98,62.89,62.98,9620.0,58.0888,58.1073,58.0242,58.1073,9620.0
2019-07-12 11:45:00,62.97,62.99,62.94,62.99,8253.0,58.098,58.1165,58.0704,58.1165,8253.0
2019-07-12 11:50:00,62.98,63.0,62.93,62.93,6964.0,58.1073,58.1257,58.0611,58.0611,6964.0
2019-07-12 11:55:00,62.93,63.06,62.93,62.98,16827.0,58.0611,58.1811,58.0611,58.1073,16827.0
2019-07-12 12:00:00,62.97,62.99,62.92,62.94,7029.0,58.098,58.1165,58.0519,58.0704,7029.0
2019-07-12 12:05:00,62.94,62.94,62.86,62.88,8285.0,58.0704,58.0704,57.9966,58.015,8285.0
2019-07-12 12:10:00,62.87,62.99,62.86,62.96,28378.0,58.0058,58.1165,57.9966,58.0888,28378.0
2019-07-12 12:15:00,62.96,63.01,62.93,62.94,21266.0,58.0888,58.135,58.0611,58.0704,21266.0
2019-07-12 12:20:00,62.94,63.0,62.94,62.97,5359.0,58.0704,58.1257,58.0704,58.098,5359.0
2019-07-12 12:25:00,62.97,63.01,62.97,63.0,7241.0,58.098,58.135,58.098,58.1257,7241.0
2019-07-12 12:30:00,63.0,63.01,62.95,62.96,9544.0,58.1257,58.135,58.0796,58.0888,9544.0
2019-07-12 12:35:00,62.96,63.0,62.95,62.98,260706.0,58.0888,58.1257,58.0796,58.1073,260706.0
2019-07-12 12:40:00,62.97,62.99,62.94,62.96,9797.0,58.098,58.1165,58.0704,58.0888,9797.0
2019-07-12 12:45:00,62.97,63.1,62.96,63.09,15813.0,58.098,58.218,58.0888,58.2088,15813.0
2019-07-12 12:50:00,63.09,63.12,63.05,63.06,14180.0,58.2088,58.2364,58.1719,58.1811,14180.0
2019-07-12 12:55:00,63.05,63.08,63.03,63.04,3995.0,58.1719,58.1995,58.1534,58.1626,3995.0
2019-07-12 13:00:00,63.04,63.04,62.96,62.98,6821.0,58.1626,58.1626,58.0888,58.1073,6821.0
2019-07-12 13:05:00,62.98,63.0,62.95,63.0,9411.0,58.1073,58.1257,58.0796,58.1257,9411.0
2019-07-12 13:10:00,63.0,63.06,62.99,63.05,6685.0,58.1257,58.1811,58.1165,58.1719,6685.0
2019-07-12 13:15:00,63.05,63.09,63.05,63.07,7275.0,58.1719,58.2088,58.1719,58.1903,7275.0
2019-07-12 13:20:00,63.07,63.1,63.07,63.1,7818.0,58.1903,58.218,58.1903,58.218,7818.0
2019-07-12 13:25:00,63.1,63.16,63.09,63.15,15570.0,58.218,58.2733,58.2088,58.2641,15570.0
2019-07-12 13:30:00,63.16,63.25,63.14,63.25,16181.0,58.2733,58.3564,58.2549,58.3564,16181.0
2019-07-12 13:35:00,63.25,63.28,63.21,63.23,13042.0,58.3564,58.3841,58.3195,58.3379,13042.0
2019-07-12 13:40:00,63.22,63.27,63.18,63.2,23059.0,58.3287,58.3748,58.2918,58.3103,23059.0
2019-07-12 13:45:00,63.2,63.23,63.19,63.21,6275.0,58.3103,58.3379,58.301,58.3195,6275.0
2019-07-12 13:50:00,63.22,63.24,63.19,63.22,12013.0,58.3287,58.3472,58.301,58.3287,12013.0
2019-07-12 13:55:00,63.23,63.23,63.19,63.2,5993.0,58.3379,58.3379,58.301,58.3103,5993.0
2019-07-12 14:00:00,63.2,63.21,63.15,63.2,36170.0,58.3103,58.3195,58.2641,58.3103,36170.0
2019-07-12 14:05:00,63.2,63.21,63.17,63.2,7958.0,58.3103,58.3195,58.2826,58.3103,7958.0
2019-07-12 14:10:00,63.19,63.19,63.13,63.13,7641.0,58.301,58.301,58.2457,58.2457,7641.0
2019-07-12 14:15:00,63.13,63.15,63.09,63.11,9858.0,58.2457,58.2641,58.2088,58.2272,9858.0
2019-07-12 14:20:00,63.1,63.14,63.09,63.12,5491.0,58.218,58.2549,58.2088,58.2364,5491.0
2019-07-12 14:25:00,63.11,63.13,63.05,63.05,12520.0,58.2272,58.2457,58.1719,58.1719,12520.0
2019-07-12 14:30:00,63.05,63.14,63.05,63.12,17199.0,58.1719,58.2549,58.1719,58.2364,17199.0
2019-07-12 14:35:00,63.13,63.14,63.1,63.12,11745.0,58.2457,58.2549,58.218,58.2364,11745.0
2019-07-12 14:40:00,63.11,63.12,63.08,63.1,13911.0,58.2272,58.2364,58.1995,58.218,13911.0
2019-07-12 14:45:00,63.11,63.16,63.09,63.16,11392.0,58.2272,58.2733,58.2088,58.2733,11392.0
2019-07-12 14:50:00,63.15,63.15,63.11,63.14,9398.0,58.2641,58.2641,58.2272,58.2549,9398.0
2019-07-12 14:55:00,63.14,63.14,63.12,63.13,7674.0,58.2549,58.2549,58.2364,58.2457,7674.0
2019-07-12 15:00:00,63.14,63.17,63.13,63.15,11412.0,58.2549,58.2826,58.2457,58.2641,11412.0
2019-07-12 15:05:00,63.15,63.19,63.13,63.18,12195.0,58.2641,58.301,58.2457,58.2918,12195.0
2019-07-12 15:10:00,63.18,63.21,63.17,63.2,14161.0,58.2918,58.3195,58.2826,58.3103,14161.0
2019-07-12 15:15:00,63.19,63.23,63.17,63.2,19067.0,58.301,58.3379,58.2826,58.3103,19067.0
2019-07-12 15:20:00,63.21,63.23,63.2,63.21,15586.0,58.3195,58.3379,58.3103,58.3195,15586.0
2019-07-12 15:25:00,63.21,63.21,63.18,63.2,25234.0,58.3195,58.3195,58.2918,58.3103,25234.0
2019-07-12 15:30:00,63.19,63.23,63.19,63.21,28761.0,58.301,58.3379,58.301,58.3195,28761.0
2019-07-12 15:35:00,63.22,63.24,63.17,63.18,28179.0,58.3287,58.3472,58.2826,58.2918,28179.0
2019-07-12 15:40:00,63.18,63.21,63.16,63.18,24026.0,58.2918,58.3195,58.2733,58.2918,24026.0
2019-07-12 15:45:00,63.17,63.2,63.16,63.19,48355.0,58.2826,58.3103,58.2733,58.301,48355.0
2019-07-12 15:50:00,63.18,63.22,63.15,63.19,65035.0,58.2918,58.3287,58.2641,58.301,65035.0
2019-07-12 15:55:00,63.19,63.27,63.15,63.25,95285.0,58.301,58.3748,58.2641,58.3564,95285.0
2019-07-15 09:30:00,63.4,63.5,63.27,63.32,58728.0,58.4948,58.587,58.3748,58.421,58728.0
2019-07-15 09:35:00,63.32,63.48,63.24,63.45,88422.0,58.421,58.5686,58.3472,58.5409,88422.0
2019-07-15 09:40:00,63.47,63.52,63.39,63.48,40774.0,58.5594,58.6055,58.4856,58.5686,40774.0
2019-07-15 09:45:00,63.48,63.5,63.32,63.35,69169.0,58.5686,58.587,58.421,58.4486,69169.0
2019-07-15 09:50:00,63.35,63.4,63.28,63.37,44226.0,58.4486,58.4948,58.3841,58.4671,44226.0
2019-07-15 09:55:00,63.36,63.45,63.36,63.42,6388.0,58.4579,58.5409,58.4579,58.5132,6388.0
2019-07-15 10:00:00,63.42,63.44,63.33,63.37,15391.0,58.5132,58.5317,58.4302,58.4671,15391.0
2019-07-15 10:05:00,63.41,63.58,63.39,63.5,33511.0,58.504,58.6609,58.4856,58.587,33511.0
2019-07-15 10:10:00,63.51,63.63,63.45,63.62,20301.0,58.5963,58.707,58.5409,58.6978,20301.0
2019-07-15 10:15:00,63.62,63.8,63.62,63.79,37660.0,58.6978,58.8638,58.6978,58.8546,37660.0
2019-07-15 10:20:00,63.78,63.91,63.77,63.85,20899.0,58.8454,58.9653,58.8361,58.91,20899.0
2019-07-15 10:25:00,63.85,63.9,63.8,63.89,7402.0,58.91,58.9561,58.8638,58.9469,7402.0
2019-07-15 10:30:00,63.9,63.94,63.85,63.89,13550.0,58.9561,58.993,58.91,58.9469,13550.0
2019-07-15 10:35:00,63.88,63.92,63.87,63.87,17457.0,58.9376,58.9745,58.9284,58.9284,17457.0
2019-07-15 10:40:00,63.89,63.89,63.77,63.82,23630.0,58.9469,58.9469,58.8361,58.8823,23630.0
2019-07-15 10:45:00,63.82,63.82,63.71,63.79,5697.0,58.8823,58.8823,58.7808,58.8546,5697.0
2019-07-15 10:50:00,63.78,63.81,63.71,63.76,6600.0,58.8454,58.8731,58.7808,58.8269,6600.0
2019-07-15 10:55:00,63.74,63.74,63.6,63.68,11874.0,58.8085,58.8085,58.6793,58.7531,11874.0
2019-07-15 11:00:00,63.68,63.69,63.6,63.61,14610.0,58.7531,58.7623,58.6793,58.6885,14610.0
2019-07-15 11:05:00,63.62,63.74,63.61,63.73,10227.0,58.6978,58.8085,58.6885,58.7992,10227.0
2019-07-15 11:10:00,63.72,63.76,63.7,63.73,9569.0,58.79,58.8269,58.7716,58.7992,9569.0
2019-07-15 11:15:00,63.72,63.83,63.69,63.8,13758.0,58.79,58.8915,58.7623,58.8638,13758.0
2019-07-15 11:20:00,63.8,63.86,63.79,63.83,5651.0,58.8638,58.9192,58.8546,58.8915,5651.0
2019-07-15 11:25:00,63.82,63.82,63.74,63.77,9171.0,58.8823,58.8823,58.8085,58.8361,9171.0
2019-07-15 11:30:00,63.77,63.77,63.65,63.68,15369.0,58.8361,58.8361,58.7254,58.7531,15369.0
2019-07-15 11:35:00,63.68,63.74,63.67,63.71,5401.0,58.7531,58.8085,58.7439,58.7808,5401.0
2019-07-15 11:40:00,63.72,63.8,63.72,63.73,24263.0,58.79,58.8638,58.79,58.7992,24263.0
2019-07-15 11:45:00,63.74,63.76,63.71,63.73,17128.0,58.8085,58.8269,58.7808,58.7992,17128.0
2019-07-15 11:50:00,63.74,63.78,63.73,63.75,12589.0,58.8085,58.8454,58.7992,58.8177,12589.0
2019-07-15 11:55:00,63.76,63.76,63.71,63.73,12010.0,58.8269,58.8269,58.7808,58.7992,12010.0
2019-07-15 12:00:00,63.74,63.76,63.73,63.74,18620.0,58.8085,58.8269,58.7992,58.8085,18620.0
2019-07-15 12:05:00,63.74,63.77,63.71,63.74,13882.0,58.8085,58.8361,58.7808,58.8085,13882.0
2019-07-15 12:10:00,63.74,63.77,63.72,63.77,15856.0,58.8085,58.8361,58.79,58.8361,15856.0
2019-07-15 12:15:00,63.76,63.83,63.74,63.81,7363.0,58.8269,58.8915,58.8085,58.8731,7363.0
2019-07-15 12:20:00,63.83,63.84,63.75,63.77,6656.0,58.8915,58.9007,58.8177,58.8361,6656.0
2019-07-15 12:25:00,63.77,63.77,63.72,63.74,9987.0,58.8361,58.8361,58.79,58.8085,9987.0
2019-07-15 12:30:00,63.73,63.76,63.72,63.74,17136.0,58.7992,58.8269,58.79,58.8085,17136.0
2019-07-15 12:35:00,63.74,63.76,63.72,63.74,7515.0,58.8085,58.8269,58.79,58.8085,7515.0
2019-07-15 12:40:00,63.74,63.76,63.73,63.75,9158.0,58.8085,58.8269,58.7992,58.8177,9158.0
2019-07-15 12:45:00,63.74,63.79,63.71,63.78,15394.0,58.8085,58.8546,58.7808,58.8454,15394.0
2019-07-15 12:50:00,63.79,63.81,63.76,63.77,7152.0,58.8546,58.8731,58.8269,58.8361,7152.0
2019-07-15 12:55:00,63.77,63.8,63.74,63.76,7816.0,58.8361,58.8638,58.8085,58.8269,7816.0
2019-07-15 13:00:00,63.77,63.8,63.75,63.78,7468.0,58.8361,58.8638,58.8177,58.8454,7468.0
2019-07-15 13:05:00,63.78,63.79,63.73,63.76,9343.0,58.8454,58.8546,58.7992,58.8269,9343.0
2019-07-15 13:10:00,63.76,63.78,63.75,63.77,9382.0,58.8269,58.8454,58.8177,58.8361,9382.0
2019-07-15 13:15:00,63.76,63.78,63.74,63.77,7168.0,58.8269,58.8454,58.8085,58.8361,7168.0
2019-07-15 13:20:00,63.76,63.79,63.75,63.77,9893.0,58.8269,58.8546,58.8177,58.8361,9893.0
2019-07-15 13:25:00,63.77,63.77,63.73,63.76,11366.0,58.8361,58.8361,58.7992,58.8269,11366.0
2019-07-15 13:30:00,63.76,63.82,63.74,63.81,12067.0,58.8269,58.8823,58.8085,58.8731,12067.0
2019-07-15 13:35:00,63.8,63.82,63.75,63.75,9132.0,58.8638,58.8823,58.8177,58.8177,9132.0
2019-07-15 13:40:00,63.76,63.78,63.73,63.75,11270.0,58.8269,58.8454,58.7992,58.8177,11270.0
2019-07-15 13:45:00,63.75,63.78,63.74,63.76,8250.0,58.8177,58.8454,58.8085,58.8269,8250.0
2019-07-15 13:50:00,63.76,63.83,63.73,63.81,51223.0,58.8269,58.8915,58.7992,58.8731,51223.0
2019-07-15 13:55:00,63.82,63.94,63.81,63.93,13225.0,58.8823,58.993,58.8731,58.9838,13225.0
2019-07-15 14:00:00,63.92,63.93,63.84,63.84,24121.0,58.9745,58.9838,58.9007,58.9007,24121.0
2019-07-15 14:05:00,63.86,63.89,63.83,63.83,10701.0,58.9192,58.9469,58.8915,58.8915,10701.0
2019-07-15 14:10:00,63.83,63.84,63.75,63.79,17832.0,58.8915,58.9007,58.8177,58.8546,17832.0
2019-07-15 14:15:00,63.78,63.8,63.74,63.78,11934.0,58.8454,58.8638,58.8085,58.8454,11934.0
2019-07-15 14:20:00,63.77,63.78,63.73,63.75,11016.0,58.8361,58.8454,58.7992,58.8177,11016.0
2019-07-15 14:25:00,63.75,63.78,63.73,63.75,15332.0,58.8177,58.8454,58.7992,58.8177,15332.0
2019-07-15 14:30:00,63.75,63.78,63.74,63.76,7796.0,58.8177,58.8454,58.8085,58.8269,7796.0
2019-07-15 14:35:00,63.76,63.77,63.73,63.75,12424.0,58.8269,58.8361,58.7992,58.8177,12424.0
2019-07-15 14:40:00,63.74,63.75,63.72,63.74,13691.0,58.8085,58.8177,58.79,58.8085,13691.0
2019-07-15 14:45:00,63.74,63.77,63.74,63.75,11977.0,58.8085,58.8361,58.8085,58.8177,11977.0
2019-07-15 14:50:00,63.74,63.76,63.73,63.75,17153.0,58.8085,58.8269,58.7992,58.8177,17153.0
2019-07-15 14:55:00,63.75,63.81,63.75,63.78,15518.0,58.8177,58.8731,58.8177,58.8454,15518.0
2019-07-15 15:00:00,63.78,63.8,63.72,63.76,22524.0,58.8454,58.8638,58.79,58.8269,22524.0
2019-07-15 15:05:00,63.77,63.8,63.74,63.77,22318.0,58.8361,58.8638,58.8085,58.8361,22318.0
2019-07-15 15:10:00,63.77,63.78,63.73,63.76,41442.0,58.8361,58.8454,58.7992,58.8269,41442.0
2019-07-15 15:15:00,63.76,63.8,63.73,63.79,19322.0,58.8269,58.8638,58.7992,58.8546,19322.0
2019-07-15 15:20:00,63.8,63.95,63.79,63.95,20464.0,58.8638,59.0022,58.8546,59.0022,20464.0
2019-07-15 15:25:00,63.94,63.94,63.89,63.9,17583.0,58.993,58.993,58.9469,58.9561,17583.0
2019-07-15 15:30:00,63.91,63.96,63.9,63.95,27098.0,58.9653,59.0114,58.9561,59.0022,27098.0
2019-07-15 15:35:00,63.95,63.96,63.82,63.84,77969.0,59.0022,59.0114,58.8823,58.9007,77969.0
2019-07-15 15:40:00,63.85,63.86,63.79,63.83,42918.0,58.91,58.9192,58.8546,58.8915,42918.0
2019-07-15 15:45:00,63.83,63.86,63.78,63.84,48526.0,58.8915,58.9192,58.8454,58.9007,48526.0
2019-07-15 15:50:00,63.83,63.94,63.8,63.88,73075.0,58.8915,58.993,58.8638,58.9376,73075.0
2019-07-15 15:55:00,63.88,63.99,63.85,63.94,174664.0,58.9376,59.0391,58.91,58.993,174664.0
2019-07-16 09:30:00,64.18,64.25,63.93,64.21,116032.0,59.2144,59.279,58.9838,59.2421,116032.0
2019-07-16 09:35:00,64.2,64.48,64.14,64.39,22985.0,59.2329,59.4912,59.1775,59.4082,22985.0
2019-07-16 09:40:00,64.39,64.5,64.15,64.5,21911.0,59.4082,59.5097,59.1867,59.5097,21911.0
2019-07-16 09:45:00,64.5,64.55,64.4,64.49,22544.0,59.5097,59.5558,59.4174,59.5004,22544.0
2019-07-16 09:50:00,64.48,64.76,64.48,64.67,48572.0,59.4912,59.7496,59.4912,59.6665,48572.0
2019-07-16 09:55:00,64.66,64.82,64.61,64.75,73619.0,59.6573,59.8049,59.6112,59.7403,73619.0
2019-07-16 10:00:00,64.77,64.81,64.69,64.77,42089.0,59.7588,59.7957,59.685,59.7588,42089.0
2019-07-16 10:05:00,64.76,64.83,64.61,64.63,42210.0,59.7496,59.8141,59.6112,59.6296,42210.0
2019-07-16 10:10:00,64.64,64.67,64.54,64.62,72007.0,59.6388,59.6665,59.5466,59.6204,72007.0
2019-07-16 10:15:00,64.62,64.74,64.61,64.62,30777.0,59.6204,59.7311,59.6112,59.6204,30777.0
2019-07-16 10:20:00,64.63,64.78,64.6,64.77,20876.0,59.6296,59.768,59.6019,59.7588,20876.0
2019-07-16 10:25:00,64.75,64.83,64.69,64.83,20315.0,59.7403,59.8141,59.685,59.8141,20315.0
2019-07-16 10:30:00,64.83,64.85,64.75,64.78,20830.0,59.8141,59.8326,59.7403,59.768,20830.0
2019-07-16 10:35:00,64.77,64.81,64.74,64.81,15318.0,59.7588,59.7957,59.7311,59.7957,15318.0
2019-07-16 10:40:00,64.81,64.82,64.74,64.8,21911.0,59.7957,59.8049,59.7311,59.7865,21911.0
2019-07-16 10:45:00,64.8,64.8,64.53,64.53,58918.0,59.7865,59.7865,59.5373,59.5373,58918.0
2019-07-16 10:50:00,64.53,64.62,64.51,64.58,29853.0,59.5373,59.6204,59.5189,59.5835,29853.0
2019-07-16 10:55:00,64.58,64.62,64.55,64.62,10756.0,59.5835,59.6204,59.5558,59.6204,10756.0
2019-07-16 11:00:00,64.6,64.61,64.5,64.55,22181.0,59.6019,59.6112,59.5097,59.5558,22181.0
2019-07-16 11:05:00,64.56,64.62,64.55,64.59,22337.0,59.565,59.6204,59.5558,59.5927,22337.0
2019-07-16 11:10:00,64.58,64.62,64.56,64.6,12005.0,59.5835,59.6204,59.565,59.6019,12005.0
2019-07-16 11:15:00,64.59,64.64,64.55,64.56,11600.0,59.5927,59.6388,59.5558,59.565,11600.0
2019-07-16 11:20:00,64.57,64.58,64.46,64.46,16056.0,59.5743,59.5835,59.4728,59.4728,16056.0
2019-07-16 11:25:00,64.45,64.47,64.44,64.46,12026.0,59.4635,59.482,59.4543,59.4728,12026.0
2019-07-16 11:30:00,64.47,64.62,64.46,64.58,36823.0,59.482,59.6204,59.4728,59.5835,36823.0
2019-07-16 11:35:00,64.59,64.59,64.54,64.58,8627.0,59.5927,59.5927,59.5466,59.5835,8627.0
2019-07-16 11:40:00,64.59,64.59,64.53,64.55,7443.0,59.5927,59.5927,59.5373,59.5558,7443.0
2019-07-16 11:45:00,64.54,64.73,64.53,64.67,30552.0,59.5466,59.7219,59.5373,59.6665,30552.0
2019-07-16 11:50:00,64.69,64.74,64.63,64.73,29612.0,59.685,59.7311,59.6296,59.7219,29612.0
2019-07-16 11:55:00,64.71,64.71,64.58,64.6,12184.0,59.7034,59.7034,59.5835,59.6019,12184.0
2019-07-16 12:00:00,64.6,64.65,64.59,64.64,8918.0,59.6019,59.6481,59.5927,59.6388,8918.0
2019-07-16 12:05:00,64.63,64.65,64.54,64.58,14776.0,59.6296,59.6481,59.5466,59.5835,14776.0
2019-07-16 12:10:00,64.59,64.62,64.5,64.62,51066.0,59.5927,59.6204,59.5097,59.6204,51066.0
2019-07-16 12:15:00,64.61,64.64,64.45,64.45,84853.0,59.6112,59.6388,59.4635,59.4635,84853.0
2019-07-16 12:20:00,64.46,64.62,64.41,64.62,51429.0,59.4728,59.6204,59.4266,59.6204,51429.0
2019-07-16 12:25:00,64.62,64.68,64.59,64.67,22762.0,59.6204,59.6757,59.5927,59.6665,22762.0
2019-07-16 12:30:00,64.69,64.69,64.61,64.68,20615.0,59.685,59.685,59.6112,59.6757,20615.0
2019-07-16 12:35:00,64.69,64.72,64.68,64.7,16246.0,59.685,59.7126,59.6757,59.6942,16246.0
2019-07-16 12:40:00,64.7,64.76,64.68,64.75,15328.0,59.6942,59.7496,59.6757,59.7403,15328.0
2019-07-16 12:45:00,64.73,64.8,64.73,64.73,18977.0,59.7219,59.7865,59.7219,59.7219,18977.0
2019-07-16 12:50:00,64.72,64.75,64.66,64.72,21983.0,59.7126,59.7403,59.6573,59.7126,21983.0
2019-07-16 12:55:00,64.72,64.76,64.68,64.74,7301.0,59.7126,59.7496,59.6757,59.7311,7301.0
2019-07-16 13:00:00,64.75,64.89,64.72,64.79,48119.0,59.7403,59.8695,59.7126,59.7772,48119.0
2019-07-16 13:05:00,64.77,64.84,64.74,64.83,11616.0,59.7588,59.8234,59.7311,59.8141,11616.0
2019-07-16 13:10:00,64.85,64.85,64.8,64.81,8981.0,59.8326,59.8326,59.7865,59.7957,8981.0
2019-07-16 13:15:00,64.82,64.85,64.78,64.78,9397.0,59.8049,59.8326,59.768,59.768,9397.0
2019-07-16 13:20:00,64.77,64.81,64.77,64.78,13008.0,59.7588,59.7957,59.7588,59.768,13008.0
2019-07-16 13:25:00,64.79,64.79,64.72,64.73,11201.0,59.7772,59.7772,59.7126,59.7219,11201.0
2019-07-16 13:30:00,64.73,64.73,64.7,64.71,11765.0,59.7219,59.7219,59.6942,59.7034,11765.0
2019-07-16 13:35:00,64.72,64.72,64.66,64.69,18910.0,59.7126,59.7126,59.6573,59.685,18910.0
2019-07-16 13:40:00,64.69,64.72,64.68,64.68,10687.0,59.685,59.7126,59.6757,59.6757,10687.0
2019-07-16 13:45:00,64.67,64.68,64.61,64.61,37154.0,59.6665,59.6757,59.6112,59.6112,37154.0
2019-07-16 13:50:00,64.61,64.65,64.59,64.61,27924.0,59.6112,59.6481,59.5927,59.6112,27924.0
2019-07-16 13:55:00,64.61,64.7,64.6,64.66,20826.0,59.6112,59.6942,59.6019,59.6573,20826.0
2019-07-16 14:00:00,64.67,64.79,64.67,64.77,41887.0,59.6665,59.7772,59.6665,59.7588,41887.0
2019-07-16 14:05:00,64.76,64.76,64.66,64.67,73344.0,59.7496,59.7496,59.6573,59.6665,73344.0
2019-07-16 14:10:00,64.66,64.71,64.65,64.7,10339.0,59.6573,59.7034,59.6481,59.6942,10339.0
2019-07-16 14:15:00,64.69,64.75,64.67,64.67,46494.0,59.685,59.7403,59.6665,59.6665,46494.0
2019-07-16 14:20:00,64.66,64.68,64.64,64.67,13345.0,59.6573,59.6757,59.6388,59.6665,13345.0
2019-07-16 14:25:00,64.67,64.68,64.63,64.64,17705.0,59.6665,59.6757,59.6296,59.6388,17705.0
2019-07-16 14:30:00,64.64,64.68,64.6,64.64,18911.0,59.6388,59.6757,59.6019,59.6388,18911.0
2019-07-16 14:35:00,64.64,64.69,64.63,64.68,17268.0,59.6388,59.685,59.6296,59.6757,17268.0
2019-07-16 14:40:00,64.68,64.7,64.65,64.69,24475.0,59.6757,59.6942,59.6481,59.685,24475.0
2019-07-16 14:45:00,64.7,64.74,64.64,64.74,29805.0,59.6942,59.7311,59.6388,59.7311,29805.0
2019-07-16 14:50:00,64.76,64.82,64.72,64.82,18837.0,59.7496,59.8049,59.7126,59.8049,18837.0
2019-07-16 14:55:00,64.81,64.84,64.78,64.78,18681.0,59.7957,59.8234,59.768,59.768,18681.0
2019-07-16 15:00:00,64.78,64.84,64.77,64.81,13113.0,59.768,59.8234,59.7588,59.7957,13113.0
2019-07-16 15:05:00,64.81,64.87,64.81,64.85,13318.0,59.7957,59.851,59.7957,59.8326,13318.0
2019-07-16 15:10:00,64.86,64.9,64.84,64.85,15345.0,59.8418,59.8787,59.8234,59.8326,15345.0
2019-07-16 15:15:00,64.84,64.87,64.78,64.87,35701.0,59.8234,59.851,59.768,59.851,35701.0
2019-07-16 15:20:00,64.87,64.88,64.76,64.78,40073.0,59.851,59.8603,59.7496,59.768,40073.0
2019-07-16 15:25:00,64.77,64.8,64.75,64.8,19969.0,59.7588,59.7865,59.7403,59.7865,19969.0
2019-07-16 15:30:00,64.8,64.85,64.79,64.8,25892.0,59.7865,59.8326,59.7772,59.7865,25892.0
2019-07-16 15:35:00,64.8,64.85,64.79,64.84,29551.0,59.7865,59.8326,59.7772,59.8234,29551.0
2019-07-16 15:40:00,64.84,64.9,64.83,64.86,42123.0,59.8234,59.8787,59.8141,59.8418,42123.0
2019-07-16 15:45:00,64.85,64.89,64.84,64.86,50440.0,59.8326,59.8695,59.8234,59.8418,50440.0
2019-07-16 15:50:00,64.87,64.91,64.8,64.81,71429.0,59.851,59.8879,59.7865,59.7957,71429.0
2019-07-16 15:55:00,64.81,64.82,64.71,64.76,124421.0,59.7957,59.8049,59.7034,59.7496,124421.0
2019-07-17 09:30:00,64.79,64.8,64.33,64.46,71013.0,59.7772,59.7865,59.3528,59.4728,71013.0
2019-07-17 09:35:00,64.46,64.53,64.18,64.18,18001.0,59.4728,59.5373,59.2144,59.2144,18001.0
2019-07-17 09:40:00,64.24,64.33,64.17,64.24,17027.0,59.2698,59.3528,59.2052,59.2698,17027.0
2019-07-17 09:45:00,64.23,64.3,64.17,64.23,23657.0,59.2606,59.3251,59.2052,59.2606,23657.0
2019-07-17 09:50:00,64.25,64.25,64.13,64.16,8551.0,59.279,59.279,59.1683,59.196,8551.0
2019-07-17 09:55:00,64.17,64.23,64.13,64.16,8500.0,59.2052,59.2606,59.1683,59.196,8500.0
2019-07-17 10:00:00,64.18,64.21,64.05,64.19,36913.0,59.2144,59.2421,59.0945,59.2237,36913.0
2019-07-17 10:05:00,64.17,64.28,64.15,64.15,18128.0,59.2052,59.3067,59.1867,59.1867,18128.0
2019-07-17 10:10:00,64.15,64.25,64.1,64.11,18273.0,59.1867,59.279,59.1406,59.1498,18273.0
2019-07-17 10:15:00,64.1,64.19,64.03,64.07,10112.0,59.1406,59.2237,59.076,59.1129,10112.0
2019-07-17 10:20:00,64.07,64.11,64.01,64.08,17212.0,59.1129,59.1498,59.0576,59.1222,17212.0
2019-07-17 10:25:00,64.07,64.11,64.03,64.08,11356.0,59.1129,59.1498,59.076,59.1222,11356.0
2019-07-17 10:30:00,64.06,64.13,64.06,64.1,12189.0,59.1037,59.1683,59.1037,59.1406,12189.0
2019-07-17 10:35:00,64.1,64.14,64.08,64.13,8904.0,59.1406,59.1775,59.1222,59.1683,8904.0
2019-07-17 10:40:00,64.14,64.17,64.08,64.08,20500.0,59.1775,59.2052,59.1222,59.1222,20500.0
2019-07-17 10:45:00,64.1,64.11,63.88,63.93,56113.0,59.1406,59.1498,58.9376,58.9838,56113.0
2019-07-17 10:50:00,63.92,64.03,63.83,63.9,70459.0,58.9745,59.076,58.8915,58.9561,70459.0
2019-07-17 10:55:00,63.91,64.16,63.91,64.15,17200.0,58.9653,59.196,58.9653,59.1867,17200.0
2019-07-17 11:00:00,64.14,64.41,64.14,64.19,58118.0,59.1775,59.4266,59.1775,59.2237,58118.0
2019-07-17 11:05:00,64.2,64.29,64.19,64.29,16573.0,59.2329,59.3159,59.2237,59.3159,16573.0
2019-07-17 11:10:00,64.28,64.39,64.28,64.38,22212.0,59.3067,59.4082,59.3067,59.399,22212.0
2019-07-17 11:15:00,64.37,64.39,64.3,64.37,14163.0,59.3897,59.4082,59.3251,59.3897,14163.0
2019-07-17 11:20:00,64.37,64.42,64.36,64.37,5794.0,59.3897,59.4359,59.3805,59.3897,5794.0
2019-07-17 11:25:00,64.37,64.38,64.3,64.34,18710.0,59.3897,59.399,59.3251,59.362,18710.0
2019-07-17 11:30:00,64.33,64.37,64.29,64.29,8394.0,59.3528,59.3897,59.3159,59.3159,8394.0
2019-07-17 11:35:00,64.3,64.37,64.29,64.35,7742.0,59.3251,59.3897,59.3159,59.3713,7742.0
2019-07-17 11:40:00,64.35,64.37,64.33,64.35,12095.0,59.3713,59.3897,59.3528,59.3713,12095.0
2019-07-17 11:45:00,64.36,64.47,64.33,64.46,12124.0,59.3805,59.482,59.3528,59.4728,12124.0
2019-07-17 11:50:00,64.46,64.54,64.45,64.54,15708.0,59.4728,59.5466,59.4635,59.5466,15708.0
2019-07-17 11:55:00,64.54,64.56,64.41,64.42,13927.0,59.5466,59.565,59.4266,59.4359,13927.0
2019-07-17 12:00:00,64.43,64.43,64.31,64.32,16614.0,59.4451,59.4451,59.3344,59.3436,16614.0
2019-07-17 12:05:00,64.32,64.37,64.28,64.31,8639.0,59.3436,59.3897,59.3067,59.3344,8639.0
2019-07-17 12:10:00,64.3,64.32,64.26,64.29,8774.0,59.3251,59.3436,59.2882,59.3159,8774.0
2019-07-17 12:15:00,64.28,64.3,64.26,64.29,5180.0,59.3067,59.3251,59.2882,59.3159,5180.0
2019-07-17 12:20:00,64.3,64.35,64.27,64.35,14549.0,59.3251,59.3713,59.2975,59.3713,14549.0
2019-07-17 12:25:00,64.35,64.4,64.29,64.32,17922.0,59.3713,59.4174,59.3159,59.3436,17922.0
2019-07-17 12:30:00,64.33,64.37,64.33,64.34,8851.0,59.3528,59.3897,59.3528,59.362,8851.0
2019-07-17 12:35:00,64.34,64.38,64.32,64.33,4866.0,59.362,59.399,59.3436,59.3528,4866.0
2019-07-17 12:40:00,64.34,64.37,64.32,64.36,7048.0,59.362,59.3897,59.3436,59.3805,7048.0
2019-07-17 12:45:00,64.37,64.37,64.33,64.34,10569.0,59.3897,59.3897,59.3528,59.362,10569.0
2019-07-17 12:50:00,64.34,64.37,64.33,64.35,8065.0,59.362,59.3897,59.3528,59.3713,8065.0
2019-07-17 12:55:00,64.36,64.36,64.31,64.34,4885.0,59.3805,59.3805,59.3344,59.362,4885.0
2019-07-17 13:00:00,64.34,64.37,64.28,64.31,26918.0,59.362,59.3897,59.3067,59.3344,26918.0
2019-07-17 13:05:00,64.31,64.36,64.29,64.32,14688.0,59.3344,59.3805,59.3159,59.3436,14688.0
2019-07-17 13:10:00,64.32,64.35,64.27,64.29,23595.0,59.3436,59.3713,59.2975,59.3159,23595.0
2019-07-17 13:15:00,64.29,64.35,64.27,64.27,9696.0,59.3159,59.3713,59.2975,59.2975,9696.0
2019-07-17 13:20:00,64.28,64.31,64.25,64.29,5844.0,59.3067,59.3344,59.279,59.3159,5844.0
2019-07-17 13:25:00,64.3,64.34,64.29,64.31,7373.0,59.3251,59.362,59.3159,59.3344,7373.0
2019-07-17 13:30:00,64.31,64.32,64.26,64.27,4521.0,59.3344,59.3436,59.2882,59.2975,4521.0
2019-07-17 13:35:00,64.28,64.28,64.21,64.24,8094.0,59.3067,59.3067,59.2421,59.2698,8094.0
2019-07-17 13:40:00,64.23,64.25,64.2,64.2,9535.0,59.2606,59.279,59.2329,59.2329,9535.0
2019-07-17 13:45:00,64.19,64.22,64.15,64.18,9601.0,59.2237,59.2513,59.1867,59.2144,9601.0
2019-07-17 13:50:00,64.17,64.18,64.12,64.14,6123.0,59.2052,59.2144,59.1591,59.1775,6123.0
2019-07-17 13:55:00,64.14,64.18,64.13,64.16,6638.0,59.1775,59.2144,59.1683,59.196,6638.0
2019-07-17 14:00:00,64.16,64.2,64.16,64.19,6046.0,59.196,59.2329,59.196,59.2237,6046.0
2019-07-17 14:05:00,64.18,64.2,64.12,64.13,4100.0,59.2144,59.2329,59.1591,59.1683,4100.0
2019-07-17 14:10:00,64.13,64.14,64.09,64.09,9108.0,59.1683,59.1775,59.1314,59.1314,9108.0
2019-07-17 14:15:00,64.09,64.17,64.08,64.17,8918.0,59.1314,59.2052,59.1222,59.2052,8918.0
2019-07-17 14:20:00,64.16,64.2,64.14,64.18,27799.0,59.196,59.2329,59.1775,59.2144,27799.0
2019-07-17 14:25:00,64.18,64.22,64.16,64.21,10569.0,59.2144,59.2513,59.196,59.2421,10569.0
2019-07-17 14:30:00,64.22,64.23,64.19,64.23,11003.0,59.2513,59.2606,59.2237,59.2606,11003.0
2019-07-17 14:35:00,64.22,64.27,64.21,64.22,8305.0,59.2513,59.2975,59.2421,59.2513,8305.0
2019-07-17 14:40:00,64.22,64.24,64.19,64.19,8256.0,59.2513,59.2698,59.2237,59.2237,8256.0
2019-07-17 14:45:00,64.19,64.2,64.16,64.2,7312.0,59.2237,59.2329,59.196,59.2329,7312.0
2019-07-17 14:50:00,64.19,64.19,64.12,64.13,13381.0,59.2237,59.2237,59.1591,59.1683,13381.0
2019-07-17 14:55:00,64.14,64.18,64.13,64.16,18386.0,59.1775,59.2144,59.1683,59.196,18386.0
2019-07-17 15:00:00,64.14,64.15,64.04,64.04,17970.0,59.1775,59.1867,59.0853,59.0853,17970.0
2019-07-17 15:05:00,64.06,64.18,64.05,64.17,13203.0,59.1037,59.2144,59.0945,59.2052,13203.0
2019-07-17 15:10:00,64.17,64.21,64.17,64.17,22913.0,59.2052,59.2421,59.2052,59.2052,22913.0
2019-07-17 15:15:00,64.18,64.19,64.12,64.19,28589.0,59.2144,59.2237,59.1591,59.2237,28589.0
2019-07-17 15:20:00,64.19,64.2,64.12,64.19,24094.0,59.2237,59.2329,59.1591,59.2237,24094.0
2019-07-17 15:25:00,64.19,64.19,64.1,64.11,44833.0,59.2237,59.2237,59.1406,59.1498,44833.0
2019-07-17 15:30:00,64.12,64.26,64.08,64.24,41943.0,59.1591,59.2882,59.1222,59.2698,41943.0
2019-07-17 15:35:00,64.23,64.29,64.19,64.29,23222.0,59.2606,59.3159,59.2237,59.3159,23222.0
2019-07-17 15:40:00,64.3,64.31,64.24,64.28,24078.0,59.3251,59.3344,59.2698,59.3067,24078.0
2019-07-17 15:45:00,64.28,64.31,64.25,64.31,36460.0,59.3067,59.3344,59.279,59.3344,36460.0
2019-07-17 15:50:00,64.31,64.37,64.29,64.32,55255.0,59.3344,59.3897,59.3159,59.3436,55255.0
2019-07-17 15:55:00,64.32,64.33,64.14,64.19,112926.0,59.3436,59.3528,59.1775,59.2237,112926.0
2019-07-18 09:30:00,63.95,64.16,63.9,64.11,67574.0,59.0022,59.196,58.9561,59.1498,67574.0
2019-07-18 09:35:00,64.11,64.17,63.6,63.61,139951.0,59.1498,59.2052,58.6793,58.6885,139951.0
2019-07-18 09:40:00,63.62,63.75,63.56,63.6,42080.0,58.6978,58.8177,58.6424,58.6793,42080.0
2019-07-18 09:45:00,63.62,63.69,63.4,63.47,46701.0,58.6978,58.7623,58.4948,58.5594,46701.0
2019-07-18 09:50:00,63.47,63.54,63.32,63.54,66580.0,58.5594,58.6239,58.421,58.6239,66580.0
2019-07-18 09:55:00,63.54,63.71,63.54,63.65,18083.0,58.6239,58.7808,58.6239,58.7254,18083.0
2019-07-18 10:00:00,63.62,63.86,63.58,63.8,22726.0,58.6978,58.9192,58.6609,58.8638,22726.0
2019-07-18 10:05:00,63.83,63.97,63.83,63.9,26158.0,58.8915,59.0207,58.8915,58.9561,26158.0
2019-07-18 10:10:00,63.9,64.01,63.84,64.01,20324.0,58.9561,59.0576,58.9007,59.0576,20324.0
2019-07-18 10:15:00,64.0,64.07,63.8,63.91,46082.0,59.0484,59.1129,58.8638,58.9653,46082.0
2019-07-18 10:20:00,63.96,64.09,63.91,64.06,49166.0,59.0114,59.1314,58.9653,59.1037,49166.0
2019-07-18 10:25:00,64.06,64.15,64.0,64.08,28216.0,59.1037,59.1867,59.0484,59.1222,28216.0
2019-07-18 10:30:00,64.09,64.18,64.06,64.07,20012.0,59.1314,59.2144,59.1037,59.1129,20012.0
2019-07-18 10:35:00,64.08,64.17,64.06,64.14,12372.0,59.1222,59.2052,59.1037,59.1775,12372.0
2019-07-18 10:40:00,64.13,64.26,64.12,64.22,46059.0,59.1683,59.2882,59.1591,59.2513,46059.0
2019-07-18 10:45:00,64.23,64.5,64.2,64.21,30146.0,59.2606,59.5097,59.2329,59.2421,30146.0
2019-07-18 10:50:00,64.21,64.22,64.12,64.19,20319.0,59.2421,59.2513,59.1591,59.2237,20319.0
2019-07-18 10:55:00,64.18,64.24,64.15,64.24,24425.0,59.2144,59.2698,59.1867,59.2698,24425.0
2019-07-18 11:00:00,64.24,64.3,64.2,64.22,14983.0,59.2698,59.3251,59.2329,59.2513,14983.0
2019-07-18 11:05:00,64.23,64.25,64.16,64.17,17362.0,59.2606,59.279,59.196,59.2052,17362.0
2019-07-18 11:10:00,64.18,64.22,64.14,64.16,29570.0,59.2144,59.2513,59.1775,59.196,29570.0
2019-07-18 11:15:00,64.16,64.19,64.1,64.13,49432.0,59.196,59.2237,59.1406,59.1683,49432.0
2019-07-18 11:20:00,64.13,64.14,63.9,63.9,47664.0,59.1683,59.1775,58.9561,58.9561,47664.0
2019-07-18 11:25:00,63.91,64.0,63.87,63.88,40988.0,58.9653,59.0484,58.9284,58.9376,40988.0
2019-07-18 11:30:00,63.87,63.89,63.78,63.83,41148.0,58.9284,58.9469,58.8454,58.8915,41148.0
2019-07-18 11:35:00,63.83,63.88,63.78,63.85,45432.0,58.8915,58.9376,58.8454,58.91,45432.0
2019-07-18 11:40:00,63.82,63.9,63.79,63.86,14310.0,58.8823,58.9561,58.8546,58.9192,14310.0
2019-07-18 11:45:00,63.85,63.86,63.81,63.84,9351.0,58.91,58.9192,58.8731,58.9007,9351.0
2019-07-18 11:50:00,63.84,64.0,63.84,63.98,16174.0,58.9007,59.0484,58.9007,59.0299,16174.0
2019-07-18 11:55:00,64.0,64.11,63.97,64.09,46419.0,59.0484,59.1498,59.0207,59.1314,46419.0
2019-07-18 12:00:00,64.08,64.17,64.06,64.15,18893.0,59.1222,59.2052,59.1037,59.1867,18893.0
2019-07-18 12:05:00,64.14,64.25,64.14,64.24,17751.0,59.1775,59.279,59.1775,59.2698,17751.0
2019-07-18 12:10:00,64.25,64.27,64.16,64.18,27428.0,59.279,59.2975,59.196,59.2144,27428.0
2019-07-18 12:15:00,64.19,64.23,64.16,64.19,8106.0,59.2237,59.2606,59.196,59.2237,8106.0
2019-07-18 12:20:00,64.2,64.28,64.19,64.28,7402.0,59.2329,59.3067,59.2237,59.3067,7402.0
2019-07-18 12:25:00,64.27,64.29,64.23,64.27,8536.0,59.2975,59.3159,59.2606,59.2975,8536.0
2019-07-18 12:30:00,64.27,64.34,64.27,64.3,6126.0,59.2975,59.362,59.2975,59.3251,6126.0
2019-07-18 12:35:00,64.3,64.36,64.28,64.32,16043.0,59.3251,59.3805,59.3067,59.3436,16043.0
2019-07-18 12:40:00,64.31,64.34,64.26,64.29,8075.0,59.3344,59.362,59.2882,59.3159,8075.0
2019-07-18 12:45:00,64.28,64.34,64.27,64.31,9281.0,59.3067,59.362,59.2975,59.3344,9281.0
2019-07-18 12:50:00,64.31,64.33,64.27,64.27,6176.0,59.3344,59.3528,59.2975,59.2975,6176.0
2019-07-18 12:55:00,64.27,64.3,64.24,64.28,16859.0,59.2975,59.3251,59.2698,59.3067,16859.0
2019-07-18 13:00:00,64.27,64.28,64.17,64.23,13077.0,59.2975,59.3067,59.2052,59.2606,13077.0
2019-07-18 13:05:00,64.23,64.26,64.12,64.14,20019.0,59.2606,59.2882,59.1591,59.1775,20019.0
2019-07-18 13:10:00,64.14,64.16,64.08,64.1,10575.0,59.1775,59.196,59.1222,59.1406,10575.0
2019-07-18 13:15:00,64.1,64.18,64.08,64.18,22075.0,59.1406,59.2144,59.1222,59.2144,22075.0
2019-07-18 13:20:00,64.16,64.21,64.14,64.16,24018.0,59.196,59.2421,59.1775,59.196,24018.0
2019-07-18 13:25:00,64.16,64.19,64.1,64.16,10500.0,59.196,59.2237,59.1406,59.196,10500.0
2019-07-18 13:30:00,64.17,64.17,64.11,64.14,16683.0,59.2052,59.2052,59.1498,59.1775,16683.0
2019-07-18 13:35:00,64.13,64.14,64.06,64.11,12023.0,59.1683,59.1775,59.1037,59.1498,12023.0
2019-07-18 13:40:00,64.12,64.14,64.02,64.02,21169.0,59.1591,59.1775,59.0668,59.0668,21169.0
2019-07-18 13:45:00,64.03,64.06,63.99,64.01,7706.0,59.076,59.1037,59.0391,59.0576,7706.0
2019-07-18 13:50:00,64.0,64.02,63.95,63.96,20036.0,59.0484,59.0668,59.0022,59.0114,20036.0
2019-07-18 13:55:00,63.95,64.05,63.95,64.04,15193.0,59.0022,59.0945,59.0022,59.0853,15193.0
2019-07-18 14:00:00,64.03,64.14,64.02,64.13,9518.0,59.076,59.1775,59.0668,59.1683,9518.0
2019-07-18 14:05:00,64.13,64.15,64.1,64.11,9528.0,59.1683,59.1867,59.1406,59.1498,9528.0
2019-07-18 14:10:00,64.14,64.2,64.13,64.16,7545.0,59.1775,59.2329,59.1683,59.196,7545.0
2019-07-18 14:15:00,64.16,64.18,64.13,64.17,7862.0,59.196,59.2144,59.1683,59.2052,7862.0
2019-07-18 14:20:00,64.17,64.28,64.17,64.27,7602.0,59.2052,59.3067,59.2052,59.2975,7602.0
2019-07-18 14:25:00,64.26,64.28,64.19,64.24,9413.0,59.2882,59.3067,59.2237,59.2698,9413.0
2019-07-18 14:30:00,64.23,64.25,64.18,64.21,10014.0,59.2606,59.279,59.2144,59.2421,10014.0
2019-07-18 14:35:00,64.22,64.26,64.22,64.26,7248.0,59.2513,59.2882,59.2513,59.2882,7248.0
2019-07-18 14:40:00,64.26,64.34,64.26,64.33,10992.0,59.2882,59.362,59.2882,59.3528,10992.0
2019-07-18 14:45:00,64.32,64.36,64.27,64.3,11500.0,59.3436,59.3805,59.2975,59.3251,11500.0
2019-07-18 14:50:00,64.29,64.36,64.29,64.35,15256.0,59.3159,59.3805,59.3159,59.3713,15256.0
2019-07-18 14:55:00,64.35,64.42,64.35,64.41,9200.0,59.3713,59.4359,59.3713,59.4266,9200.0
2019-07-18 15:00:00,64.4,64.46,64.36,64.42,14137.0,59.4174,59.4728,59.3805,59.4359,14137.0
2019-07-18 15:05:00,64.42,64.44,64.38,64.39,23823.0,59.4359,59.4543,59.399,59.4082,23823.0
2019-07-18 15:10:00,64.39,64.4,64.32,64.39,13882.0,59.4082,59.4174,59.3436,59.4082,13882.0
2019-07-18 15:15:00,64.38,64.39,64.31,64.37,41568.0,59.399,59.4082,59.3344,59.3897,41568.0
2019-07-18 15:20:00,64.37,64.4,64.29,64.33,80016.0,59.3897,59.4174,59.3159,59.3528,80016.0
2019-07-18 15:25:00,64.33,64.33,64.18,64.27,41636.0,59.3528,59.3528,59.2144,59.2975,41636.0
2019-07-18 15:30:00,64.26,64.27,64.2,64.23,22867.0,59.2882,59.2975,59.2329,59.2606,22867.0
2019-07-18 15:35:00,64.23,64.27,64.22,64.23,21626.0,59.2606,59.2975,59.2513,59.2606,21626.0
2019-07-18 15:40:00,64.23,64.25,64.22,64.23,20683.0,59.2606,59.279,59.2513,59.2606,20683.0
2019-07-18 15:45:00,64.23,64.24,64.16,64.17,23466.0,59.2606,59.2698,59.196,59.2052,23466.0
2019-07-18 15:50:00,64.16,64.2,64.15,64.17,77944.0,59.196,59.2329,59.1867,59.2052,77944.0
2019-07-18 15:55:00,64.18,64.33,64.17,64.33,80228.0,59.2144,59.3528,59.2052,59.3528,80228.0
2019-07-19 09:30:00,64.55,64.57,64.18,64.22,34785.0,59.5558,59.5743,59.2144,59.2513,34785.0
2019-07-19 09:35:00,64.27,64.62,64.27,64.49,12451.0,59.2975,59.6204,59.2975,59.5004,12451.0
2019-07-19 09:40:00,64.45,64.53,64.44,64.52,7451.0,59.4635,59.5373,59.4543,59.5281,7451.0
2019-07-19 09:45:00,64.51,64.65,64.46,64.55,26272.0,59.5189,59.6481,59.4728,59.5558,26272.0
2019-07-19 09:50:00,64.55,64.62,64.47,64.54,62896.0,59.5558,59.6204,59.482,59.5466,62896.0
2019-07-19 09:55:00,64.53,64.66,64.43,64.43,32868.0,59.5373,59.6573,59.4451,59.4451,32868.0
2019-07-19 10:00:00,64.42,64.53,64.39,64.43,24473.0,59.4359,59.5373,59.4082,59.4451,24473.0
2019-07-19 10:05:00,64.43,64.54,64.39,64.52,10672.0,59.4451,59.5466,59.4082,59.5281,10672.0
2019-07-19 10:10:00,64.51,64.56,64.36,64.42,28109.0,59.5189,59.565,59.3805,59.4359,28109.0
2019-07-19 10:15:00,64.42,64.64,64.42,64.61,18520.0,59.4359,59.6388,59.4359,59.6112,18520.0
2019-07-19 10:20:00,64.59,64.65,64.55,64.55,10610.0,59.5927,59.6481,59.5558,59.5558,10610.0
2019-07-19 10:25:00,64.53,64.57,64.44,64.52,13196.0,59.5373,59.5743,59.4543,59.5281,13196.0
2019-07-19 10:30:00,64.5,64.62,64.44,64.45,26205.0,59.5097,59.6204,59.4543,59.4635,26205.0
2019-07-19 10:35:00,64.42,64.67,64.41,64.65,27927.0,59.4359,59.6665,59.4266,59.6481,27927.0
2019-07-19 10:40:00,64.61,64.67,64.57,64.65,14040.0,59.6112,59.6665,59.5743,59.6481,14040.0
2019-07-19 10:45:00,64.64,64.68,64.63,64.66,14601.0,59.6388,59.6757,59.6296,59.6573,14601.0
2019-07-19 10:50:00,64.64,64.65,64.57,64.61,9646.0,59.6388,59.6481,59.5743,59.6112,9646.0
2019-07-19 10:55:00,64.6,64.61,64.51,64.51,20345.0,59.6019,59.6112,59.5189,59.5189,20345.0
2019-07-19 11:00:00,64.52,64.57,64.51,64.52,18387.0,59.5281,59.5743,59.5189,59.5281,18387.0
2019-07-19 11:05:00,64.51,64.53,64.42,64.52,24998.0,59.5189,59.5373,59.4359,59.5281,24998.0
2019-07-19 11:10:00,64.51,64.58,64.49,64.53,11243.0,59.5189,59.5835,59.5004,59.5373,11243.0
2019-07-19 11:15:00,64.53,64.58,64.51,64.55,16459.0,59.5373,59.5835,59.5189,59.5558,16459.0
2019-07-19 11:20:00,64.53,64.59,64.52,64.57,8765.0,59.5373,59.5927,59.5281,59.5743,8765.0
2019-07-19 11:25:00,64.56,64.57,64.5,64.5,7319.0,59.565,59.5743,59.5097,59.5097,7319.0
2019-07-19 11:30:00,64.51,64.54,64.44,64.47,15675.0,59.5189,59.5466,59.4543,59.482,15675.0
2019-07-19 11:35:00,64.48,64.49,64.27,64.28,28359.0,59.4912,59.5004,59.2975,59.3067,28359.0
2019-07-19 11:40:00,64.29,64.35,64.21,64.32,22171.0,59.3159,59.3713,59.2421,59.3436,22171.0
2019-07-19 11:45:00,64.33,64.34,64.26,64.27,11881.0,59.3528,59.362,59.2882,59.2975,11881.0
2019-07-19 11:50:00,64.29,64.34,64.27,64.32,5420.0,59.3159,59.362,59.2975,59.3436,5420.0
2019-07-19 11:55:00,64.33,64.36,64.3,64.34,7795.0,59.3528,59.3805,59.3251,59.362,7795.0
2019-07-19 12:00:00,64.35,64.5,64.35,64.48,31102.0,59.3713,59.5097,59.3713,59.4912,31102.0
2019-07-19 12:05:00,64.48,64.52,64.44,64.46,10006.0,59.4912,59.5281,59.4543,59.4728,10006.0
2019-07-19 12:10:00,64.46,64.55,64.45,64.53,7738.0,59.4728,59.5558,59.4635,59.5373,7738.0
2019-07-19 12:15:00,64.55,64.59,64.52,64.58,16454.0,59.5558,59.5927,59.5281,59.5835,16454.0
2019-07-19 12:20:00,64.57,64.58,64.51,64.52,19146.0,59.5743,59.5835,59.5189,59.5281,19146.0
2019-07-19 12:25:00,64.53,64.58,64.47,64.5,35179.0,59.5373,59.5835,59.482,59.5097,35179.0
2019-07-19 12:30:00,64.49,64.51,64.46,64.49,13085.0,59.5004,59.5189,59.4728,59.5004,13085.0
2019-07-19 12:35:00,64.48,64.51,64.46,64.48,13965.0,59.4912,59.5189,59.4728,59.4912,13965.0
2019-07-19 12:40:00,64.47,64.49,64.4,64.41,10062.0,59.482,59.5004,59.4174,59.4266,10062.0
2019-07-19 12:45:00,64.41,64.46,64.38,64.44,11624.0,59.4266,59.4728,59.399,59.4543,11624.0
2019-07-19 12:50:00,64.44,64.48,64.42,64.44,7573.0,59.4543,59.4912,59.4359,59.4543,7573.0
2019-07-19 12:55:00,64.44,64.45,64.38,64.41,13401.0,59.4543,59.4635,59.399,59.4266,13401.0
2019-07-19 13:00:00,64.43,64.45,64.42,64.42,4666.0,59.4451,59.4635,59.4359,59.4359,4666.0
2019-07-19 13:05:00,64.43,64.47,64.37,64.38,9856.0,59.4451,59.482,59.3897,59.399,9856.0
2019-07-19 13:10:00,64.39,64.45,64.38,64.44,5692.0,59.4082,59.4635,59.399,59.4543,5692.0
2019-07-19 13:15:00,64.45,64.5,64.45,64.46,8789.0,59.4635,59.5097,59.4635,59.4728,8789.0
2019-07-19 13:20:00,64.46,64.55,64.46,64.53,15134.0,59.4728,59.5558,59.4728,59.5373,15134.0
2019-07-19 13:25:00,64.54,64.66,64.52,64.54,55666.0,59.5466,59.6573,59.5281,59.5466,55666.0
2019-07-19 13:30:00,64.54,64.6,64.53,64.59,12968.0,59.5466,59.6019,59.5373,59.5927,12968.0
2019-07-19 13:35:00,64.6,64.61,64.49,64.5,35385.0,59.6019,59.6112,59.5004,59.5097,35385.0
2019-07-19 13:40:00,64.5,64.57,64.5,64.53,19399.0,59.5097,59.5743,59.5097,59.5373,19399.0
2019-07-19 13:45:00,64.53,64.58,64.52,64.56,7794.0,59.5373,59.5835,59.5281,59.565,7794.0
2019-07-19 13:50:00,64.55,64.55,64.5,64.53,9622.0,59.5558,59.5558,59.5097,59.5373,9622.0
2019-07-19 13:55:00,64.53,64.53,64.46,64.49,9922.0,59.5373,59.5373,59.4728,59.5004,9922.0
2019-07-19 14:00:00,64.5,64.62,64.49,64.62,86152.0,59.5097,59.6204,59.5004,59.6204,86152.0
2019-07-19 14:05:00,64.61,64.66,64.57,64.61,46258.0,59.6112,59.6573,59.5743,59.6112,46258.0
2019-07-19 14:10:00,64.59,64.65,64.58,64.6,70385.0,59.5927,59.6481,59.5835,59.6019,70385.0
2019-07-19 14:15:00,64.61,64.64,64.45,64.5,27063.0,59.6112,59.6388,59.4635,59.5097,27063.0
2019-07-19 14:20:00,64.5,64.55,64.47,64.5,21661.0,59.5097,59.5558,59.482,59.5097,21661.0
2019-07-19 14:25:00,64.47,64.47,64.29,64.32,49112.0,59.482,59.482,59.3159,59.3436,49112.0
2019-07-19 14:30:00,64.33,64.38,64.27,64.28,10194.0,59.3528,59.399,59.2975,59.3067,10194.0
2019-07-19 14:35:00,64.29,64.32,64.27,64.31,8356.0,59.3159,59.3436,59.2975,59.3344,8356.0
2019-07-19 14:40:00,64.31,64.35,64.28,64.28,9552.0,59.3344,59.3713,59.3067,59.3067,9552.0
2019-07-19 14:45:00,64.25,64.25,64.17,64.21,41311.0,59.279,59.279,59.2052,59.2421,41311.0
2019-07-19 14:50:00,64.2,64.22,64.17,64.18,16831.0,59.2329,59.2513,59.2052,59.2144,16831.0
2019-07-19 14:55:00,64.18,64.19,64.07,64.08,21061.0,59.2144,59.2237,59.1129,59.1222,21061.0
2019-07-19 15:00:00,64.07,64.07,63.91,63.91,20874.0,59.1129,59.1129,58.9653,58.9653,20874.0
2019-07-19 15:05:00,63.91,64.04,63.89,64.02,21497.0,58.9653,59.0853,58.9469,59.0668,21497.0
2019-07-19 15:10:00,64.03,64.07,64.01,64.06,15701.0,59.076,59.1129,59.0576,59.1037,15701.0
2019-07-19 15:15:00,64.06,64.12,64.03,64.06,19629.0,59.1037,59.1591,59.076,59.1037,19629.0
2019-07-19 15:20:00,64.07,64.1,63.97,64.07,28533.0,59.1129,59.1406,59.0207,59.1129,28533.0
2019-07-19 15:25:00,64.07,64.13,64.07,64.09,16876.0,59.1129,59.1683,59.1129,59.1314,16876.0
2019-07-19 15:30:00,64.09,64.15,64.05,64.13,34906.0,59.1314,59.1867,59.0945,59.1683,34906.0
2019-07-19 15:35:00,64.12,64.14,64.02,64.03,31700.0,59.1591,59.1775,59.0668,59.076,31700.0
2019-07-19 15:40:00,64.03,64.12,64.02,64.11,66297.0,59.076,59.1591,59.0668,59.1498,66297.0
2019-07-19 15:45:00,64.12,64.12,63.99,64.02,37489.0,59.1591,59.1591,59.0391,59.0668,37489.0
2019-07-19 15:50:00,64.02,64.02,63.9,63.92,74491.0,59.0668,59.0668,58.9561,58.9745,74491.0
2019-07-19 15:55:00,63.91,63.98,63.83,63.9,131015.0,58.9653,59.0299,58.8915,58.9561,131015.0
2019-07-22 09:30:00,64.24,64.39,63.9,64.05,212657.0,59.2698,59.4082,58.9561,59.0945,212657.0
2019-07-22 09:35:00,64.01,64.15,63.92,64.05,129604.0,59.0576,59.1867,58.9745,59.0945,129604.0
2019-07-22 09:40:00,64.09,64.17,64.02,64.02,16520.0,59.1314,59.2052,59.0668,59.0668,16520.0
2019-07-22 09:45:00,64.01,64.1,63.96,64.1,10570.0,59.0576,59.1406,59.0114,59.1406,10570.0
2019-07-22 09:50:00,64.11,64.26,64.08,64.23,64168.0,59.1498,59.2882,59.1222,59.2606,64168.0
2019-07-22 09:55:00,64.25,64.32,63.96,63.98,17332.0,59.279,59.3436,59.0114,59.0299,17332.0
2019-07-22 10:00:00,63.99,64.02,63.86,63.88,59052.0,59.0391,59.0668,58.9192,58.9376,59052.0
2019-07-22 10:05:00,63.88,63.95,63.76,63.94,53499.0,58.9376,59.0022,58.8269,58.993,53499.0
2019-07-22 10:10:00,63.93,64.03,63.9,63.96,13413.0,58.9838,59.076,58.9561,59.0114,13413.0
2019-07-22 10:15:00,63.96,64.11,63.96,63.98,29216.0,59.0114,59.1498,59.0114,59.0299,29216.0
2019-07-22 10:20:00,63.98,64.09,63.98,64.02,6775.0,59.0299,59.1314,59.0299,59.0668,6775.0
2019-07-22 10:25:00,64.02,64.06,63.95,63.96,9600.0,59.0668,59.1037,59.0022,59.0114,9600.0
2019-07-22 10:30:00,63.96,63.96,63.84,63.85,15663.0,59.0114,59.0114,58.9007,58.91,15663.0
2019-07-22 10:35:00,63.86,63.99,63.82,63.96,22264.0,58.9192,59.0391,58.8823,59.0114,22264.0
2019-07-22 10:40:00,63.97,63.99,63.85,63.85,14155.0,59.0207,59.0391,58.91,58.91,14155.0
2019-07-22 10:45:00,63.86,63.91,63.76,63.9,12683.0,58.9192,58.9653,58.8269,58.9561,12683.0
2019-07-22 10:50:00,63.9,63.9,63.76,63.78,12158.0,58.9561,58.9561,58.8269,58.8454,12158.0
2019-07-22 10:55:00,63.78,63.9,63.71,63.9,15026.0,58.8454,58.9561,58.7808,58.9561,15026.0
2019-07-22 11:00:00,63.89,63.96,63.82,63.82,70648.0,58.9469,59.0114,58.8823,58.8823,70648.0
2019-07-22 11:05:00,63.83,63.88,63.77,63.81,102009.0,58.8915,58.9376,58.8361,58.8731,102009.0
2019-07-22 11:10:00,63.8,63.9,63.79,63.87,19616.0,58.8638,58.9561,58.8546,58.9284,19616.0
2019-07-22 11:15:00,63.88,63.93,63.85,63.93,19042.0,58.9376,58.9838,58.91,58.9838,19042.0
2019-07-22 11:20:00,63.93,63.98,63.89,63.95,16787.0,58.9838,59.0299,58.9469,59.0022,16787.0
2019-07-22 11:25:00,63.96,64.0,63.95,63.98,7582.0,59.0114,59.0484,59.0022,59.0299,7582.0
2019-07-22 11:30:00,64.0,64.06,63.95,64.03,12060.0,59.0484,59.1037,59.0022,59.076,12060.0
2019-07-22 11:35:00,64.04,64.1,64.01,64.06,34208.0,59.0853,59.1406,59.0576,59.1037,34208.0
2019-07-22 11:40:00,64.05,64.1,64.04,64.05,95695.0,59.0945,59.1406,59.0853,59.0945,95695.0
2019-07-22 11:45:00,64.05,64.16,64.03,64.16,33493.0,59.0945,59.196,59.076,59.196,33493.0
2019-07-22 11:50:00,64.16,64.17,64.08,64.14,8800.0,59.196,59.2052,59.1222,59.1775,8800.0
2019-07-22 11:55:00,64.15,64.16,64.08,64.09,9100.0,59.1867,59.196,59.1222,59.1314,9100.0
2019-07-22 12:00:00,64.09,64.11,63.86,63.89,15397.0,59.1314,59.1498,58.9192,58.9469,15397.0
2019-07-22 12:05:00,63.89,63.92,63.76,63.82,34851.0,58.9469,58.9745,58.8269,58.8823,34851.0
2019-07-22 12:10:00,63.84,63.88,63.8,63.86,30935.0,58.9007,58.9376,58.8638,58.9192,30935.0
2019-07-22 12:15:00,63.86,63.95,63.85,63.92,13586.0,58.9192,59.0022,58.91,58.9745,13586.0
2019-07-22 12:20:00,63.91,63.94,63.88,63.94,27400.0,58.9653,58.993,58.9376,58.993,27400.0
2019-07-22 12:25:00,63.95,64.01,63.92,63.94,10466.0,59.0022,59.0576,58.9745,58.993,10466.0
2019-07-22 12:30:00,63.95,63.96,63.92,63.95,6385.0,59.0022,59.0114,58.9745,59.0022,6385.0
2019-07-22 12:35:00,63.95,64.0,63.84,63.88,13303.0,59.0022,59.0484,58.9007,58.9376,13303.0
2019-07-22 12:40:00,63.88,64.0,63.87,63.99,35608.0,58.9376,59.0484,58.9284,59.0391,35608.0
2019-07-22 12:45:00,64.0,64.01,63.91,63.92,7354.0,59.0484,59.0576,58.9653,58.9745,7354.0
2019-07-22 12:50:00,63.94,63.95,63.92,63.95,17127.0,58.993,59.0022,58.9745,59.0022,17127.0
2019-07-22 12:55:00,63.95,64.08,63.94,64.02,38424.0,59.0022,59.1222,58.993,59.0668,38424.0
2019-07-22 13:00:00,64.03,64.05,63.97,64.01,10496.0,59.076,59.0945,59.0207,59.0576,10496.0
2019-07-22 13:05:00,64.01,64.04,63.98,64.02,8938.0,59.0576,59.0853,59.0299,59.0668,8938.0
2019-07-22 13:10:00,64.02,64.03,63.99,64.01,10253.0,59.0668,59.076,59.0391,59.0576,10253.0
2019-07-22 13:15:00,64.01,64.04,64.0,64.03,5924.0,59.0576,59.0853,59.0484,59.076,5924.0
2019-07-22 13:20:00,64.01,64.06,63.98,64.03,6357.0,59.0576,59.1037,59.0299,59.076,6357.0
2019-07-22 13:25:00,64.05,64.09,64.02,64.06,13555.0,59.0945,59.1314,59.0668,59.1037,13555.0
2019-07-22 13:30:00,64.06,64.07,64.02,64.05,6372.0,59.1037,59.1129,59.0668,59.0945,6372.0
2019-07-22 13:35:00,64.06,64.09,64.05,64.07,5636.0,59.1037,59.1314,59.0945,59.1129,5636.0
2019-07-22 13:40:00,64.07,64.11,64.02,64.06,10518.0,59.1129,59.1498,59.0668,59.1037,10518.0
2019-07-22 13:45:00,64.05,64.09,64.04,64.06,6492.0,59.0945,59.1314,59.0853,59.1037,6492.0
2019-07-22 13:50:00,64.07,64.08,64.05,64.05,3525.0,59.1129,59.1222,59.0945,59.0945,3525.0
2019-07-22 13:55:00,64.05,64.09,64.0,64.02,8594.0,59.0945,59.1314,59.0484,59.0668,8594.0
2019-07-22 14:00:00,64.03,64.03,63.94,64.0,20091.0,59.076,59.076,58.993,59.0484,20091.0
2019-07-22 14:05:00,64.0,64.01,63.93,63.97,11175.0,59.0484,59.0576,58.9838,59.0207,11175.0
2019-07-22 14:10:00,63.98,64.0,63.93,63.95,12401.0,59.0299,59.0484,58.9838,59.0022,12401.0
2019-07-22 14:15:00,63.96,64.02,63.96,64.0,23175.0,59.0114,59.0668,59.0114,59.0484,23175.0
2019-07-22 14:20:00,63.99,64.0,63.96,63.99,8304.0,59.0391,59.0484,59.0114,59.0391,8304.0
2019-07-22 14:25:00,63.98,63.99,63.95,63.97,6251.0,59.0299,59.0391,59.0022,59.0207,6251.0
2019-07-22 14:30:00,63.97,63.97,63.91,63.93,9893.0,59.0207,59.0207,58.9653,58.9838,9893.0
2019-07-22 14:35:00,63.93,63.95,63.89,63.92,10399.0,58.9838,59.0022,58.9469,58.9745,10399.0
2019-07-22 14:40:00,63.92,63.97,63.9,63.95,20866.0,58.9745,59.0207,58.9561,59.0022,20866.0
2019-07-22 14:45:00,63.95,63.97,63.94,63.96,6836.0,59.0022,59.0207,58.993,59.0114,6836.0
2019-07-22 14:50:00,63.97,64.03,63.97,63.99,12002.0,59.0207,59.076,59.0207,59.0391,12002.0
2019-07-22 14:55:00,64.0,64.04,63.94,64.0,20593.0,59.0484,59.0853,58.993,59.0484,20593.0
2019-07-22 15:00:00,64.0,64.1,63.98,64.06,14399.0,59.0484,59.1406,59.0299,59.1037,14399.0
2019-07-22 15:05:00,64.07,64.08,63.99,63.99,7943.0,59.1129,59.1222,59.0391,59.0391,7943.0
2019-07-22 15:10:00,64.0,64.02,63.97,63.98,15584.0,59.0484,59.0668,59.0207,59.0299,15584.0
2019-07-22 15:15:00,63.99,64.04,63.99,64.0,9412.0,59.0391,59.0853,59.0391,59.0484,9412.0
2019-07-22 15:20:00,64.01,64.02,63.91,63.95,17008.0,59.0576,59.0668,58.9653,59.0022,17008.0
2019-07-22 15:25:00,63.96,64.03,63.96,64.02,14538.0,59.0114,59.076,59.0114,59.0668,14538.0
2019-07-22 15:30:00,64.01,64.02,63.96,64.0,15632.0,59.0576,59.0668,59.0114,59.0484,15632.0
2019-07-22 15:35:00,63.99,64.01,63.97,63.98,15538.0,59.0391,59.0576,59.0207,59.0299,15538.0
2019-07-22 15:40:00,63.97,63.98,63.92,63.97,21775.0,59.0207,59.0299,58.9745,59.0207,21775.0
2019-07-22 15:45:00,63.96,64.0,63.96,63.97,19366.0,59.0114,59.0484,59.0114,59.0207,19366.0
2019-07-22 15:50:00,63.97,64.03,63.95,63.99,38661.0,59.0207,59.076,59.0022,59.0391,38661.0
2019-07-22 15:55:00,63.99,64.04,63.94,63.96,145976.0,59.0391,59.0853,58.993,59.0114,145976.0
2019-07-23 09:30:00,64.37,64.44,64.21,64.36,145307.0,59.3897,59.4543,59.2421,59.3805,145307.0
2019-07-23 09:35:00,64.41,64.53,64.27,64.32,23040.0,59.4266,59.5373,59.2975,59.3436,23040.0
2019-07-23 09:40:00,64.34,64.55,64.34,64.45,21605.0,59.362,59.5558,59.362,59.4635,21605.0
2019-07-23 09:45:00,64.45,64.5,64.31,64.5,87728.0,59.4635,59.5097,59.3344,59.5097,87728.0
2019-07-23 09:50:00,64.51,64.58,64.38,64.42,30931.0,59.5189,59.5835,59.399,59.4359,30931.0
2019-07-23 09:55:00,64.42,64.44,64.24,64.25,97506.0,59.4359,59.4543,59.2698,59.279,97506.0
2019-07-23 10:00:00,64.25,64.25,63.96,64.09,389092.0,59.279,59.279,59.0114,59.1314,389092.0
2019-07-23 10:05:00,64.09,64.31,64.08,64.23,99616.0,59.1314,59.3344,59.1222,59.2606,99616.0
2019-07-23 10:10:00,64.23,64.36,64.22,64.32,57790.0,59.2606,59.3805,59.2513,59.3436,57790.0
2019-07-23 10:15:00,64.32,64.35,64.09,64.11,51284.0,59.3436,59.3713,59.1314,59.1498,51284.0
2019-07-23 10:20:00,64.11,64.21,64.01,64.19,28173.0,59.1498,59.2421,59.0576,59.2237,28173.0
2019-07-23 10:25:00,64.2,64.24,64.2,64.22,14306.0,59.2329,59.2698,59.2329,59.2513,14306.0
2019-07-23 10:30:00,64.23,64.32,64.22,64.24,18058.0,59.2606,59.3436,59.2513,59.2698,18058.0
2019-07-23 10:35:00,64.25,64.28,64.11,64.23,19293.0,59.279,59.3067,59.1498,59.2606,19293.0
2019-07-23 10:40:00,64.23,64.26,64.21,64.21,8361.0,59.2606,59.2882,59.2421,59.2421,8361.0
2019-07-23 10:45:00,64.18,64.26,64.14,64.25,36505.0,59.2144,59.2882,59.1775,59.279,36505.0
2019-07-23 10:50:00,64.25,64.3,64.21,64.28,10046.0,59.279,59.3251,59.2421,59.3067,10046.0
2019-07-23 10:55:00,64.29,64.36,64.25,64.31,16563.0,59.3159,59.3805,59.279,59.3344,16563.0
2019-07-23 11:00:00,64.29,64.29,64.13,64.14,43756.0,59.3159,59.3159,59.1683,59.1775,43756.0
2019-07-23 11:05:00,64.14,64.18,64.06,64.1,49073.0,59.1775,59.2144,59.1037,59.1406,49073.0
2019-07-23 11:10:00,64.09,64.24,64.08,64.17,17011.0,59.1314,59.2698,59.1222,59.2052,17011.0
2019-07-23 11:15:00,64.18,64.24,64.17,64.23,20188.0,59.2144,59.2698,59.2052,59.2606,20188.0
2019-07-23 11:20:00,64.23,64.27,64.2,64.25,27395.0,59.2606,59.2975,59.2329,59.279,27395.0
2019-07-23 11:25:00,64.25,64.3,64.24,64.25,16831.0,59.279,59.3251,59.2698,59.279,16831.0
2019-07-23 11:30:00,64.24,64.24,64.14,64.16,22569.0,59.2698,59.2698,59.1775,59.196,22569.0
2019-07-23 11:35:00,64.13,64.25,64.13,64.23,25814.0,59.1683,59.279,59.1683,59.2606,25814.0
2019-07-23 11:40:00,64.22,64.29,64.2,64.26,36844.0,59.2513,59.3159,59.2329,59.2882,36844.0
2019-07-23 11:45:00,64.26,64.26,64.2,64.21,15011.0,59.2882,59.2882,59.2329,59.2421,15011.0
2019-07-23 11:50:00,64.22,64.33,64.2,64.33,8154.0,59.2513,59.3528,59.2329,59.3528,8154.0
2019-07-23 11:55:00,64.32,64.36,64.26,64.35,19446.0,59.3436,59.3805,59.2882,59.3713,19446.0
2019-07-23 12:00:00,64.34,64.36,64.31,64.33,9029.0,59.362,59.3805,59.3344,59.3528,9029.0
2019-07-23 12:05:00,64.32,64.36,64.31,64.35,42390.0,59.3436,59.3805,59.3344,59.3713,42390.0
2019-07-23 12:10:00,64.35,64.36,64.34,64.34,8848.0,59.3713,59.3805,59.362,59.362,8848.0
2019-07-23 12:15:00,64.35,64.46,64.34,64.45,30880.0,59.3713,59.4728,59.362,59.4635,30880.0
2019-07-23 12:20:00,64.45,64.51,64.45,64.47,30884.0,59.4635,59.5189,59.4635,59.482,30884.0
2019-07-23 12:25:00,64.47,64.48,64.4,64.47,61502.0,59.482,59.4912,59.4174,59.482,61502.0
2019-07-23 12:30:00,64.47,64.51,64.43,64.5,12073.0,59.482,59.5189,59.4451,59.5097,12073.0
2019-07-23 12:35:00,64.49,64.52,64.44,64.45,9930.0,59.5004,59.5281,59.4543,59.4635,9930.0
2019-07-23 12:40:00,64.45,64.48,64.45,64.46,19820.0,59.4635,59.4912,59.4635,59.4728,19820.0
2019-07-23 12:45:00,64.45,64.5,64.44,64.49,59607.0,59.4635,59.5097,59.4543,59.5004,59607.0
2019-07-23 12:50:00,64.52,64.66,64.52,64.65,30811.0,59.5281,59.6573,59.5281,59.6481,30811.0
2019-07-23 12:55:00,64.67,64.69,64.56,64.62,63177.0,59.6665,59.685,59.565,59.6204,63177.0
2019-07-23 13:00:00,64.62,64.68,64.6,64.67,14562.0,59.6204,59.6757,59.6019,59.6665,14562.0
2019-07-23 13:05:00,64.68,64.69,64.66,64.66,12362.0,59.6757,59.685,59.6573,59.6573,12362.0
2019-07-23 13:10:00,64.66,64.8,64.66,64.77,30837.0,59.6573,59.7865,59.6573,59.7588,30837.0
2019-07-23 13:15:00,64.77,64.83,64.74,64.77,30787.0,59.7588,59.8141,59.7311,59.7588,30787.0
2019-07-23 13:20:00,64.77,64.79,64.68,64.75,15877.0,59.7588,59.7772,59.6757,59.7403,15877.0
2019-07-23 13:25:00,64.76,64.8,64.69,64.72,14049.0,59.7496,59.7865,59.685,59.7126,14049.0
2019-07-23 13:30:00,64.73,64.73,64.65,64.66,8862.0,59.7219,59.7219,59.6481,59.6573,8862.0
2019-07-23 13:35:00,64.69,64.69,64.6,64.63,13858.0,59.685,59.685,59.6019,59.6296,13858.0
2019-07-23 13:40:00,64.63,65.03,64.59,64.96,198839.0,59.6296,59.9987,59.5927,59.9341,198839.0
2019-07-23 13:45:00,64.96,65.0,64.91,64.93,35390.0,59.9341,59.971,59.8879,59.9064,35390.0
2019-07-23 13:50:00,64.94,64.95,64.79,64.8,59675.0,59.9156,59.9249,59.7772,59.7865,59675.0
2019-07-23 13:55:00,64.81,64.9,64.81,64.89,16470.0,59.7957,59.8787,59.7957,59.8695,16470.0
2019-07-23 14:00:00,64.91,64.91,64.77,64.79,24776.0,59.8879,59.8879,59.7588,59.7772,24776.0
2019-07-23 14:05:00,64.79,64.79,64.68,64.71,21547.0,59.7772,59.7772,59.6757,59.7034,21547.0
2019-07-23 14:10:00,64.71,64.73,64.68,64.7,15683.0,59.7034,59.7219,59.6757,59.6942,15683.0
2019-07-23 14:15:00,64.71,64.84,64.71,64.81,13901.0,59.7034,59.8234,59.7034,59.7957,13901.0
2019-07-23 14:20:00,64.8,64.87,64.77,64.84,29155.0,59.7865,59.851,59.7588,59.8234,29155.0
2019-07-23 14:25:00,64.84,64.99,64.84,64.97,42563.0,59.8234,59.9618,59.8234,59.9433,42563.0
2019-07-23 14:30:00,64.97,65.05,64.97,64.99,53418.0,59.9433,60.0171,59.9433,59.9618,53418.0
2019-07-23 14:35:00,65.0,65.01,64.94,64.98,31682.0,59.971,59.9802,59.9156,59.9525,31682.0
2019-07-23 14:40:00,64.98,65.02,64.9,64.98,38304.0,59.9525,59.9894,59.8787,59.9525,38304.0
2019-07-23 14:45:00,64.99,65.01,64.97,64.98,19111.0,59.9618,59.9802,59.9433,59.9525,19111.0
2019-07-23 14:50:00,64.98,65.08,64.97,65.05,22303.0,59.9525,60.0448,59.9433,60.0171,22303.0
2019-07-23 14:55:00,65.04,65.11,65.03,65.1,13937.0,60.0079,60.0725,59.9987,60.0632,13937.0
2019-07-23 15:00:00,65.1,65.18,65.04,65.04,24185.0,60.0632,60.1371,60.0079,60.0079,24185.0
2019-07-23 15:05:00,65.05,65.11,65.03,65.1,20400.0,60.0171,60.0725,59.9987,60.0632,20400.0
2019-07-23 15:10:00,65.11,65.12,65.04,65.11,15130.0,60.0725,60.0817,60.0079,60.0725,15130.0
2019-07-23 15:15:00,65.1,65.1,64.99,65.04,13776.0,60.0632,60.0632,59.9618,60.0079,13776.0
2019-07-23 15:20:00,65.04,65.19,65.04,65.16,19819.0,60.0079,60.1463,60.0079,60.1186,19819.0
2019-07-23 15:25:00,65.17,65.21,65.15,65.17,26661.0,60.1278,60.1647,60.1094,60.1278,26661.0
2019-07-23 15:30:00,65.18,65.33,65.18,65.3,32283.0,60.1371,60.2755,60.1371,60.2478,32283.0
2019-07-23 15:35:00,65.3,65.34,65.24,65.31,35388.0,60.2478,60.2847,60.1924,60.257,35388.0
2019-07-23 15:40:00,65.31,65.35,65.28,65.3,29252.0,60.257,60.2939,60.2293,60.2478,29252.0
2019-07-23 15:45:00,65.31,65.31,65.19,65.21,32866.0,60.257,60.257,60.1463,60.1647,32866.0
2019-07-23 15:50:00,65.2,65.36,65.18,65.33,110594.0,60.1555,60.3031,60.1371,60.2755,110594.0
2019-07-23 15:55:00,65.34,65.37,65.22,65.24,248893.0,60.2847,60.3124,60.174,60.1924,248893.0
2019-07-24 09:30:00,64.95,65.28,64.84,65.0,71370.0,59.9249,60.2293,59.8234,59.971,71370.0
2019-07-24 09:35:00,64.99,65.02,64.71,64.8,147782.0,59.9618,59.9894,59.7034,59.7865,147782.0
2019-07-24 09:40:00,64.75,64.99,64.74,64.99,141539.0,59.7403,59.9618,59.7311,59.9618,141539.0
2019-07-24 09:45:00,65.0,65.09,64.93,65.08,26712.0,59.971,60.054,59.9064,60.0448,26712.0
2019-07-24 09:50:00,65.09,65.19,65.05,65.06,44695.0,60.054,60.1463,60.0171,60.0263,44695.0
2019-07-24 09:55:00,65.06,65.06,64.85,64.98,39143.0,60.0263,60.0263,59.8326,59.9525,39143.0
2019-07-24 10:00:00,65.01,65.05,64.89,64.92,39992.0,59.9802,60.0171,59.8695,59.8972,39992.0
2019-07-24 10:05:00,64.93,64.99,64.79,64.84,35407.0,59.9064,59.9618,59.7772,59.8234,35407.0
2019-07-24 10:10:00,64.84,64.9,64.82,64.84,11906.0,59.8234,59.8787,59.8049,59.8234,11906.0
2019-07-24 10:15:00,64.85,64.87,64.73,64.73,26170.0,59.8326,59.851,59.7219,59.7219,26170.0
2019-07-24 10:20:00,64.73,64.81,64.67,64.76,66470.0,59.7219,59.7957,59.6665,59.7496,66470.0
2019-07-24 10:25:00,64.75,64.79,64.65,64.71,44625.0,59.7403,59.7772,59.6481,59.7034,44625.0
2019-07-24 10:30:00,64.72,64.81,64.69,64.75,25850.0,59.7126,59.7957,59.685,59.7403,25850.0
2019-07-24 10:35:00,64.75,64.81,64.69,64.81,18088.0,59.7403,59.7957,59.685,59.7957,18088.0
2019-07-24 10:40:00,64.8,64.8,64.69,64.76,27569.0,59.7865,59.7865,59.685,59.7496,27569.0
2019-07-24 10:45:00,64.77,64.89,64.77,64.85,27494.0,59.7588,59.8695,59.7588,59.8326,27494.0
2019-07-24 10:50:00,64.86,64.9,64.8,64.87,28113.0,59.8418,59.8787,59.7865,59.851,28113.0
2019-07-24 10:55:00,64.89,65.07,64.89,65.07,18604.0,59.8695,60.0356,59.8695,60.0356,18604.0
2019-07-24 11:00:00,65.06,65.1,64.95,65.01,22324.0,60.0263,60.0632,59.9249,59.9802,22324.0
2019-07-24 11:05:00,65.0,65.12,64.99,65.12,15085.0,59.971,60.0817,59.9618,60.0817,15085.0
2019-07-24 11:10:00,65.12,65.12,64.96,65.04,26460.0,60.0817,60.0817,59.9341,60.0079,26460.0
2019-07-24 11:15:00,65.02,65.08,64.96,65.01,19150.0,59.9894,60.0448,59.9341,59.9802,19150.0
2019-07-24 11:20:00,65.02,65.06,64.96,64.99,22161.0,59.9894,60.0263,59.9341,59.9618,22161.0
2019-07-24 11:25:00,65.01,65.02,64.92,65.0,34267.0,59.9802,59.9894,59.8972,59.971,34267.0
2019-07-24 11:30:00,64.99,65.05,64.98,65.03,19072.0,59.9618,60.0171,59.9525,59.9987,19072.0
2019-07-24 11:35:00,65.02,65.08,63.75,64.97,91293.0,59.9894,60.0448,58.8177,59.9433,91293.0
2019-07-24 11:40:00,64.95,65.0,64.87,64.9,19293.0,59.9249,59.971,59.851,59.8787,19293.0
2019-07-24 11:45:00,64.89,64.89,64.78,64.82,21777.0,59.8695,59.8695,59.768,59.8049,21777.0
2019-07-24 11:50:00,64.83,64.94,64.81,64.82,16554.0,59.8141,59.9156,59.7957,59.8049,16554.0
2019-07-24 11:55:00,64.82,64.86,64.78,64.79,15791.0,59.8049,59.8418,59.768,59.7772,15791.0
2019-07-24 12:00:00,64.8,64.85,64.79,64.84,21703.0,59.7865,59.8326,59.7772,59.8234,21703.0
2019-07-24 12:05:00,64.84,64.85,64.8,64.82,7657.0,59.8234,59.8326,59.7865,59.8049,7657.0
2019-07-24 12:10:00,64.83,64.88,64.8,64.83,8727.0,59.8141,59.8603,59.7865,59.8141,8727.0
2019-07-24 12:15:00,64.84,64.89,64.81,64.89,12565.0,59.8234,59.8695,59.7957,59.8695,12565.0
2019-07-24 12:20:00,64.89,64.96,64.87,64.95,17024.0,59.8695,59.9341,59.851,59.9249,17024.0
2019-07-24 12:25:00,64.95,64.98,64.93,64.94,19083.0,59.9249,59.9525,59.9064,59.9156,19083.0
2019-07-24 12:30:00,64.94,65.01,64.94,64.98,15502.0,59.9156,59.9802,59.9156,59.9525,15502.0
2019-07-24 12:35:00,64.98,65.04,64.96,64.99,15556.0,59.9525,60.0079,59.9341,59.9618,15556.0
2019-07-24 12:40:00,64.98,65.09,64.95,65.07,15701.0,59.9525,60.054,59.9249,60.0356,15701.0
2019-07-24 12:45:00,65.07,65.08,65.01,65.05,16748.0,60.0356,60.0448,59.9802,60.0171,16748.0
2019-07-24 12:50:00,65.06,65.07,65.0,65.03,9952.0,60.0263,60.0356,59.971,59.9987,9952.0
2019-07-24 12:55:00,65.02,65.08,64.99,65.06,9756.0,59.9894,60.0448,59.9618,60.0263,9756.0
2019-07-24 13:00:00,65.06,65.07,64.99,64.99,11862.0,60.0263,60.0356,59.9618,59.9618,11862.0
2019-07-24 13:05:00,65.01,65.03,64.99,65.01,10286.0,59.9802,59.9987,59.9618,59.9802,10286.0
2019-07-24 13:10:00,65.02,65.03,64.99,65.02,14831.0,59.9894,59.9987,59.9618,59.9894,14831.0
2019-07-24 13:15:00,65.01,65.04,64.99,65.01,9431.0,59.9802,60.0079,59.9618,59.9802,9431.0
2019-07-24 13:20:00,65.01,65.15,65.0,65.13,24560.0,59.9802,60.1094,59.971,60.0909,24560.0
2019-07-24 13:25:00,65.14,65.17,65.11,65.15,9183.0,60.1002,60.1278,60.0725,60.1094,9183.0
2019-07-24 13:30:00,65.16,65.18,65.1,65.14,20803.0,60.1186,60.1371,60.0632,60.1002,20803.0
2019-07-24 13:35:00,65.16,65.21,65.12,65.16,15680.0,60.1186,60.1647,60.0817,60.1186,15680.0
2019-07-24 13:40:00,65.17,65.2,65.15,65.17,27613.0,60.1278,60.1555,60.1094,60.1278,27613.0
2019-07-24 13:45:00,65.17,65.17,65.13,65.14,22232.0,60.1278,60.1278,60.0909,60.1002,22232.0
2019-07-24 13:50:00,65.15,65.15,65.08,65.09,29981.0,60.1094,60.1094,60.0448,60.054,29981.0
2019-07-24 13:55:00,65.09,65.11,65.05,65.07,29299.0,60.054,60.0725,60.0171,60.0356,29299.0
2019-07-24 14:00:00,65.07,65.2,65.04,65.17,82067.0,60.0356,60.1555,60.0079,60.1278,82067.0
2019-07-24 14:05:00,65.17,65.21,65.13,65.16,25866.0,60.1278,60.1647,60.0909,60.1186,25866.0
2019-07-24 14:10:00,65.16,65.28,65.16,65.22,18301.0,60.1186,60.2293,60.1186,60.174,18301.0
2019-07-24 14:15:00,65.21,65.28,65.16,65.27,21161.0,60.1647,60.2293,60.1186,60.2201,21161.0
2019-07-24 14:20:00,65.28,65.38,65.27,65.31,38951.0,60.2293,60.3216,60.2201,60.257,38951.0
2019-07-24 14:25:00,65.31,65.41,65.3,65.32,29093.0,60.257,60.3493,60.2478,60.2662,29093.0
2019-07-24 14:30:00,65.33,65.38,65.29,65.36,30525.0,60.2755,60.3216,60.2385,60.3031,30525.0
2019-07-24 14:35:00,65.37,65.37,65.25,65.3,38430.0,60.3124,60.3124,60.2016,60.2478,38430.0
2019-07-24 14:40:00,65.29,65.29,65.23,65.24,13623.0,60.2385,60.2385,60.1832,60.1924,13623.0
2019-07-24 14:45:00,65.24,65.26,65.22,65.23,24738.0,60.1924,60.2109,60.174,60.1832,24738.0
2019-07-24 14:50:00,65.23,65.27,65.19,65.25,31300.0,60.1832,60.2201,60.1463,60.2016,31300.0
2019-07-24 14:55:00,65.25,65.27,65.16,65.21,39392.0,60.2016,60.2201,60.1186,60.1647,39392.0
2019-07-24 15:00:00,65.2,65.21,65.11,65.12,33075.0,60.1555,60.1647,60.0725,60.0817,33075.0
2019-07-24 15:05:00,65.12,65.15,65.08,65.09,37671.0,60.0817,60.1094,60.0448,60.054,37671.0
2019-07-24 15:10:00,65.09,65.2,65.09,65.14,52674.0,60.054,60.1555,60.054,60.1002,52674.0
2019-07-24 15:15:00,65.14,65.21,65.06,65.1,53256.0,60.1002,60.1647,60.0263,60.0632,53256.0
2019-07-24 15:20:00,65.1,65.17,65.09,65.17,65398.0,60.0632,60.1278,60.054,60.1278,65398.0
2019-07-24 15:25:00,65.16,65.2,65.15,65.18,50969.0,60.1186,60.1555,60.1094,60.1371,50969.0
2019-07-24 15:30:00,65.17,65.19,65.09,65.1,66993.0,60.1278,60.1463,60.054,60.0632,66993.0
2019-07-24 15:35:00,65.11,65.16,65.07,65.12,71260.0,60.0725,60.1186,60.0356,60.0817,71260.0
2019-07-24 15:40:00,65.12,65.18,65.07,65.11,104264.0,60.0817,60.1371,60.0356,60.0725,104264.0
2019-07-24 15:45:00,65.12,65.13,65.09,65.12,102418.0,60.0817,60.0909,60.054,60.0817,102418.0
2019-07-24 15:50:00,65.11,65.15,65.03,65.03,155289.0,60.0725,60.1094,59.9987,59.9987,155289.0
2019-07-24 15:55:00,65.04,65.07,64.88,64.94,243729.0,60.0079,60.0356,59.8603,59.9156,243729.0
2019-07-25 09:30:00,63.3,63.95,62.71,62.9,398654.0,58.4025,59.0022,57.8582,58.0335,398654.0
2019-07-25 09:35:00,62.96,63.37,62.87,63.22,165073.0,58.0888,58.4671,58.0058,58.3287,165073.0
2019-07-25 09:40:00,63.22,63.26,62.41,62.45,174796.0,58.3287,58.3656,57.5814,57.6183,174796.0
2019-07-25 09:45:00,62.41,62.61,61.69,62.1,334483.0,57.5814,57.7659,56.9171,57.2954,334483.0
2019-07-25 09:50:00,62.13,62.31,61.92,62.29,204689.0,57.323,57.4891,57.1293,57.4707,204689.0
2019-07-25 09:55:00,62.31,62.67,62.26,62.42,86178.0,57.4891,57.8213,57.443,57.5906,86178.0
2019-07-25 10:00:00,62.42,62.77,62.1,62.77,109422.0,57.5906,57.9135,57.2954,57.9135,109422.0
2019-07-25 10:05:00,62.69,62.98,62.65,62.76,181052.0,57.8397,58.1073,57.8028,57.9043,181052.0
2019-07-25 10:10:00,62.78,63.18,62.78,63.05,94421.0,57.9227,58.2918,57.9227,58.1719,94421.0
2019-07-25 10:15:00,63.08,63.2,62.95,63.0,71580.0,58.1995,58.3103,58.0796,58.1257,71580.0
2019-07-25 10:20:00,63.03,63.04,62.91,62.98,160442.0,58.1534,58.1626,58.0427,58.1073,160442.0
2019-07-25 10:25:00,63.01,63.01,62.65,62.95,40955.0,58.135,58.135,57.8028,58.0796,40955.0
2019-07-25 10:30:00,62.93,63.46,62.89,63.46,124920.0,58.0611,58.5501,58.0242,58.5501,124920.0
2019-07-25 10:35:00,63.45,63.52,63.3,63.35,116373.0,58.5409,58.6055,58.4025,58.4486,116373.0
2019-07-25 10:40:00,63.35,63.59,63.27,63.52,87471.0,58.4486,58.6701,58.3748,58.6055,87471.0
2019-07-25 10:45:00,63.54,63.59,63.37,63.4,60889.0,58.6239,58.6701,58.4671,58.4948,60889.0
2019-07-25 10:50:00,63.4,63.66,63.28,63.65,70092.0,58.4948,58.7347,58.3841,58.7254,70092.0
2019-07-25 10:55:00,63.67,63.8,63.5,63.6,94412.0,58.7439,58.8638,58.587,58.6793,94412.0
2019-07-25 11:00:00,63.6,63.67,63.59,63.63,95803.0,58.6793,58.7439,58.6701,58.707,95803.0
2019-07-25 11:05:00,63.65,63.81,63.55,63.8,117253.0,58.7254,58.8731,58.6332,58.8638,117253.0
2019-07-25 11:10:00,63.79,63.85,63.68,63.74,61168.0,58.8546,58.91,58.7531,58.8085,61168.0
2019-07-25 11:15:00,63.75,63.9,63.69,63.78,76040.0,58.8177,58.9561,58.7623,58.8454,76040.0
2019-07-25 11:20:00,63.79,63.89,63.74,63.81,49508.0,58.8546,58.9469,58.8085,58.8731,49508.0
2019-07-25 11:25:00,63.8,63.8,63.37,63.46,59346.0,58.8638,58.8638,58.4671,58.5501,59346.0
2019-07-25 11:30:00,63.47,63.64,63.45,63.55,83002.0,58.5594,58.7162,58.5409,58.6332,83002.0
2019-07-25 11:35:00,63.53,63.66,63.48,63.6,161814.0,58.6147,58.7347,58.5686,58.6793,161814.0
2019-07-25 11:40:00,63.6,63.68,63.59,63.6,47919.0,58.6793,58.7531,58.6701,58.6793,47919.0
2019-07-25 11:45:00,63.6,63.77,63.6,63.7,62376.0,58.6793,58.8361,58.6793,58.7716,62376.0
2019-07-25 11:50:00,63.71,63.77,63.68,63.74,35139.0,58.7808,58.8361,58.7531,58.8085,35139.0
2019-07-25 11:55:00,63.74,63.75,63.62,63.62,37618.0,58.8085,58.8177,58.6978,58.6978,37618.0
2019-07-25 12:00:00,63.61,63.65,63.26,63.26,63815.0,58.6885,58.7254,58.3656,58.3656,63815.0
2019-07-25 12:05:00,63.26,63.33,63.04,63.05,136599.0,58.3656,58.4302,58.1626,58.1719,136599.0
2019-07-25 12:10:00,63.05,63.05,62.9,62.94,178059.0,58.1719,58.1719,58.0335,58.0704,178059.0
2019-07-25 12:15:00,62.93,63.06,62.83,63.02,80281.0,58.0611,58.1811,57.9689,58.1442,80281.0
2019-07-25 12:20:00,63.04,63.14,62.97,63.09,65801.0,58.1626,58.2549,58.098,58.2088,65801.0
2019-07-25 12:25:00,63.11,63.3,63.05,63.3,77505.0,58.2272,58.4025,58.1719,58.4025,77505.0
2019-07-25 12:30:00,63.3,63.34,63.1,63.16,83506.0,58.4025,58.4394,58.218,58.2733,83506.0
2019-07-25 12:35:00,63.18,63.21,62.96,62.96,27451.0,58.2918,58.3195,58.0888,58.0888,27451.0
2019-07-25 12:40:00,62.95,63.08,62.73,63.0,63509.0,58.0796,58.1995,57.8766,58.1257,63509.0
2019-07-25 12:45:00,62.99,63.12,62.97,63.06,60432.0,58.1165,58.2364,58.098,58.1811,60432.0
2019-07-25 12:50:00,63.07,63.19,63.05,63.09,38039.0,58.1903,58.301,58.1719,58.2088,38039.0
2019-07-25 12:55:00,63.11,63.51,63.11,63.47,176868.0,58.2272,58.5963,58.2272,58.5594,176868.0
2019-07-25 13:00:00,63.48,63.5,63.13,63.14,48765.0,58.5686,58.587,58.2457,58.2549,48765.0
2019-07-25 13:05:00,63.12,63.2,63.11,63.11,14996.0,58.2364,58.3103,58.2272,58.2272,14996.0
2019-07-25 13:10:00,63.09,63.18,62.99,63.01,18784.0,58.2088,58.2918,58.1165,58.135,18784.0
2019-07-25 13:15:00,63.04,63.07,62.85,62.91,23503.0,58.1626,58.1903,57.9873,58.0427,23503.0
2019-07-25 13:20:00,62.89,62.9,62.81,62.84,33746.0,58.0242,58.0335,57.9504,57.9781,33746.0
2019-07-25 13:25:00,62.79,62.91,62.75,62.82,23203.0,57.932,58.0427,57.8951,57.9597,23203.0
2019-07-25 13:30:00,62.82,62.86,62.78,62.84,17286.0,57.9597,57.9966,57.9227,57.9781,17286.0
2019-07-25 13:35:00,62.86,62.86,62.71,62.71,36451.0,57.9966,57.9966,57.8582,57.8582,36451.0
2019-07-25 13:40:00,62.72,62.75,62.64,62.69,47088.0,57.8674,57.8951,57.7936,57.8397,47088.0
2019-07-25 13:45:00,62.69,62.71,62.55,62.55,34405.0,57.8397,57.8582,57.7105,57.7105,34405.0
2019-07-25 13:50:00,62.54,62.54,62.39,62.42,38283.0,57.7013,57.7013,57.5629,57.5906,38283.0
2019-07-25 13:55:00,62.42,62.46,62.35,62.45,61434.0,57.5906,57.6275,57.526,57.6183,61434.0
2019-07-25 14:00:00,62.48,62.57,62.43,62.45,30585.0,57.646,57.729,57.5998,57.6183,30585.0
2019-07-25 14:05:00,62.44,62.44,62.35,62.36,26753.0,57.6091,57.6091,57.526,57.5352,26753.0
2019-07-25 14:10:00,62.36,62.41,62.34,62.35,34837.0,57.5352,57.5814,57.5168,57.526,34837.0
2019-07-25 14:15:00,62.35,62.57,62.29,62.55,62461.0,57.526,57.729,57.4707,57.7105,62461.0
2019-07-25 14:20:00,62.56,62.86,62.54,62.85,165323.0,57.7198,57.9966,57.7013,57.9873,165323.0
2019-07-25 14:25:00,62.86,63.07,62.83,63.0,113268.0,57.9966,58.1903,57.9689,58.1257,113268.0
2019-07-25 14:30:00,62.98,63.01,62.56,62.62,65693.0,58.1073,58.135,57.7198,57.7751,65693.0
2019-07-25 14:35:00,62.64,62.72,62.51,62.52,27197.0,57.7936,57.8674,57.6736,57.6829,27197.0
2019-07-25 14:40:00,62.52,62.58,62.4,62.48,50866.0,57.6829,57.7382,57.5721,57.646,50866.0
2019-07-25 14:45:00,62.47,62.59,62.4,62.44,47085.0,57.6367,57.7474,57.5721,57.6091,47085.0
2019-07-25 14:50:00,62.43,62.45,62.31,62.35,42676.0,57.5998,57.6183,57.4891,57.526,42676.0
2019-07-25 14:55:00,62.37,62.44,62.34,62.42,31200.0,57.5445,57.6091,57.5168,57.5906,31200.0
2019-07-25 15:00:00,62.45,62.45,62.34,62.35,33639.0,57.6183,57.6183,57.5168,57.526,33639.0
2019-07-25 15:05:00,62.35,62.68,62.25,62.65,78795.0,57.526,57.8305,57.4338,57.8028,78795.0
2019-07-25 15:10:00,62.65,62.97,62.61,62.94,201928.0,57.8028,58.098,57.7659,58.0704,201928.0
2019-07-25 15:15:00,62.95,63.09,62.94,63.0,94961.0,58.0796,58.2088,58.0704,58.1257,94961.0
2019-07-25 15:20:00,62.98,63.07,62.95,63.01,62293.0,58.1073,58.1903,58.0796,58.135,62293.0
2019-07-25 15:25:00,63.02,63.03,62.72,62.74,103658.0,58.1442,58.1534,57.8674,57.8858,103658.0
2019-07-25 15:30:00,62.73,62.76,62.64,62.72,56170.0,57.8766,57.9043,57.7936,57.8674,56170.0
2019-07-25 15:35:00,62.72,62.8,62.64,62.66,39405.0,57.8674,57.9412,57.7936,57.812,39405.0
2019-07-25 15:40:00,62.66,62.69,62.59,62.61,52033.0,57.812,57.8397,57.7474,57.7659,52033.0
2019-07-25 15:45:00,62.61,62.67,62.57,62.64,57628.0,57.7659,57.8213,57.729,57.7936,57628.0
2019-07-25 15:50:00,62.64,62.76,62.63,62.75,90986.0,57.7936,57.9043,57.7844,57.8951,90986.0
2019-07-25 15:55:00,62.74,62.75,62.58,62.63,218866.0,57.8858,57.8951,57.7382,57.7844,218866.0
2019-07-26 09:30:00,63.1,63.72,63.1,63.51,78697.0,58.218,58.79,58.218,58.5963,78697.0
2019-07-26 09:35:00,63.46,63.67,63.33,63.5,59526.0,58.5501,58.7439,58.4302,58.587,59526.0
2019-07-26 09:40:00,63.53,63.73,63.53,63.56,16860.0,58.6147,58.7992,58.6147,58.6424,16860.0
2019-07-26 09:45:00,63.54,63.83,63.51,63.8,18201.0,58.6239,58.8915,58.5963,58.8638,18201.0
2019-07-26 09:50:00,63.79,63.83,63.6,63.62,28000.0,58.8546,58.8915,58.6793,58.6978,28000.0
2019-07-26 09:55:00,63.67,63.67,63.28,63.28,30012.0,58.7439,58.7439,58.3841,58.3841,30012.0
2019-07-26 10:00:00,63.3,63.32,63.19,63.21,57612.0,58.4025,58.421,58.301,58.3195,57612.0
2019-07-26 10:05:00,63.24,63.27,62.94,62.99,36590.0,58.3472,58.3748,58.0704,58.1165,36590.0
2019-07-26 10:10:00,62.97,63.02,62.81,62.83,41860.0,58.098,58.1442,57.9504,57.9689,41860.0
2019-07-26 10:15:00,62.83,63.07,62.83,63.02,15614.0,57.9689,58.1903,57.9689,58.1442,15614.0
2019-07-26 10:20:00,63.0,63.02,62.86,62.87,13492.0,58.1257,58.1442,57.9966,58.0058,13492.0
2019-07-26 10:25:00,62.87,62.91,62.84,62.88,7683.0,58.0058,58.0427,57.9781,58.015,7683.0
2019-07-26 10:30:00,62.86,62.89,62.63,62.86,42727.0,57.9966,58.0242,57.7844,57.9966,42727.0
2019-07-26 10:35:00,62.86,62.89,62.65,62.85,48106.0,57.9966,58.0242,57.8028,57.9873,48106.0
2019-07-26 10:40:00,62.83,62.89,62.75,62.77,37108.0,57.9689,58.0242,57.8951,57.9135,37108.0
2019-07-26 10:45:00,62.78,63.08,62.78,63.04,116923.0,57.9227,58.1995,57.9227,58.1626,116923.0
2019-07-26 10:50:00,63.06,63.3,63.04,63.3,99675.0,58.1811,58.4025,58.1626,58.4025,99675.0
2019-07-26 10:55:00,63.28,63.45,63.28,63.38,45281.0,58.3841,58.5409,58.3841,58.4763,45281.0
2019-07-26 11:00:00,63.38,63.47,63.34,63.46,81103.0,58.4763,58.5594,58.4394,58.5501,81103.0
2019-07-26 11:05:00,63.45,63.53,63.21,63.29,92419.0,58.5409,58.6147,58.3195,58.3933,92419.0
2019-07-26 11:10:00,63.29,63.41,63.22,63.36,31682.0,58.3933,58.504,58.3287,58.4579,31682.0
2019-07-26 11:15:00,63.38,63.6,63.34,63.43,35856.0,58.4763,58.6793,58.4394,58.5225,35856.0
2019-07-26 11:20:00,63.42,63.59,63.37,63.55,30717.0,58.5132,58.6701,58.4671,58.6332,30717.0
2019-07-26 11:25:00,63.55,63.6,63.5,63.56,31508.0,58.6332,58.6793,58.587,58.6424,31508.0
2019-07-26 11:30:00,63.57,63.6,63.47,63.49,43906.0,58.6516,58.6793,58.5594,58.5778,43906.0
2019-07-26 11:35:00,63.47,63.57,63.43,63.52,35050.0,58.5594,58.6516,58.5225,58.6055,35050.0
2019-07-26 11:40:00,63.53,63.56,63.45,63.5,22112.0,58.6147,58.6424,58.5409,58.587,22112.0
2019-07-26 11:45:00,63.53,63.58,63.46,63.5,18981.0,58.6147,58.6609,58.5501,58.587,18981.0
2019-07-26 11:50:00,63.49,63.55,63.46,63.52,17950.0,58.5778,58.6332,58.5501,58.6055,17950.0
2019-07-26 11:55:00,63.51,63.6,63.48,63.6,21185.0,58.5963,58.6793,58.5686,58.6793,21185.0
2019-07-26 12:00:00,63.6,63.75,63.57,63.59,46918.0,58.6793,58.8177,58.6516,58.6701,46918.0
2019-07-26 12:05:00,63.59,63.6,63.51,63.55,29150.0,58.6701,58.6793,58.5963,58.6332,29150.0
2019-07-26 12:10:00,63.56,63.59,63.47,63.51,29759.0,58.6424,58.6701,58.5594,58.5963,29759.0
2019-07-26 12:15:00,63.52,63.59,63.5,63.53,22712.0,58.6055,58.6701,58.587,58.6147,22712.0
2019-07-26 12:20:00,63.54,63.58,63.53,63.57,9759.0,58.6239,58.6609,58.6147,58.6516,9759.0
2019-07-26 12:25:00,63.58,63.68,63.57,63.62,19545.0,58.6609,58.7531,58.6516,58.6978,19545.0
2019-07-26 12:30:00,63.62,63.66,63.6,63.65,23121.0,58.6978,58.7347,58.6793,58.7254,23121.0
2019-07-26 12:35:00,63.66,63.72,63.61,63.72,14007.0,58.7347,58.79,58.6885,58.79,14007.0
2019-07-26 12:40:00,63.73,63.74,63.6,63.6,18226.0,58.7992,58.8085,58.6793,58.6793,18226.0
2019-07-26 12:45:00,63.61,63.62,63.57,63.58,10702.0,58.6885,58.6978,58.6516,58.6609,10702.0
2019-07-26 12:50:00,63.6,63.67,63.6,63.62,14423.0,58.6793,58.7439,58.6793,58.6978,14423.0
2019-07-26 12:55:00,63.63,63.74,63.63,63.65,28596.0,58.707,58.8085,58.707,58.7254,28596.0
2019-07-26 13:00:00,63.64,63.64,63.5,63.53,27652.0,58.7162,58.7162,58.587,58.6147,27652.0
2019-07-26 13:05:00,63.54,63.57,63.53,63.56,11704.0,58.6239,58.6516,58.6147,58.6424,11704.0
2019-07-26 13:10:00,63.56,63.71,63.56,63.71,14864.0,58.6424,58.7808,58.6424,58.7808,14864.0
2019-07-26 13:15:00,63.72,63.73,63.61,63.67,16027.0,58.79,58.7992,58.6885,58.7439,16027.0
2019-07-26 13:20:00,63.67,63.68,63.62,63.65,13250.0,58.7439,58.7531,58.6978,58.7254,13250.0
2019-07-26 13:25:00,63.65,63.65,63.59,63.65,17415.0,58.7254,58.7254,58.6701,58.7254,17415.0
2019-07-26 13:30:00,63.66,63.66,63.6,63.63,11660.0,58.7347,58.7347,58.6793,58.707,11660.0
2019-07-26 13:35:00,63.64,63.74,63.64,63.72,17167.0,58.7162,58.8085,58.7162,58.79,17167.0
2019-07-26 13:40:00,63.72,63.73,63.7,63.72,16625.0,58.79,58.7992,58.7716,58.79,16625.0
2019-07-26 13:45:00,63.71,63.74,63.69,63.7,13496.0,58.7808,58.8085,58.7623,58.7716,13496.0
2019-07-26 13:50:00,63.7,63.79,63.69,63.78,23094.0,58.7716,58.8546,58.7623,58.8454,23094.0
2019-07-26 13:55:00,63.77,63.89,63.73,63.85,83605.0,58.8361,58.9469,58.7992,58.91,83605.0
2019-07-26 14:00:00,63.87,63.88,63.76,63.77,27463.0,58.9284,58.9376,58.8269,58.8361,27463.0
2019-07-26 14:05:00,63.77,63.8,63.75,63.79,9154.0,58.8361,58.8638,58.8177,58.8546,9154.0
2019-07-26 14:10:00,63.79,63.81,63.72,63.75,23711.0,58.8546,58.8731,58.79,58.8177,23711.0
2019-07-26 14:15:00,63.74,63.77,63.7,63.72,25592.0,58.8085,58.8361,58.7716,58.79,25592.0
2019-07-26 14:20:00,63.73,63.74,63.7,63.71,11022.0,58.7992,58.8085,58.7716,58.7808,11022.0
2019-07-26 14:25:00,63.7,63.71,63.65,63.65,12461.0,58.7716,58.7808,58.7254,58.7254,12461.0
2019-07-26 14:30:00,63.65,63.69,63.61,63.62,22927.0,58.7254,58.7623,58.6885,58.6978,22927.0
2019-07-26 14:35:00,63.62,63.77,63.57,63.7,42014.0,58.6978,58.8361,58.6516,58.7716,42014.0
2019-07-26 14:40:00,63.69,63.7,63.62,63.63,11898.0,58.7623,58.7716,58.6978,58.707,11898.0
2019-07-26 14:45:00,63.62,63.72,63.58,63.64,63688.0,58.6978,58.79,58.6609,58.7162,63688.0
2019-07-26 14:50:00,63.64,63.64,63.51,63.53,14319.0,58.7162,58.7162,58.5963,58.6147,14319.0
2019-07-26 14:55:00,63.53,63.53,63.45,63.49,25183.0,58.6147,58.6147,58.5409,58.5778,25183.0
2019-07-26 15:00:00,63.46,63.61,63.42,63.52,37011.0,58.5501,58.6885,58.5132,58.6055,37011.0
2019-07-26 15:05:00,63.54,63.59,63.51,63.51,31877.0,58.6239,58.6701,58.5963,58.5963,31877.0
2019-07-26 15:10:00,63.51,63.55,63.49,63.5,29063.0,58.5963,58.6332,58.5778,58.587,29063.0
2019-07-26 15:15:00,63.49,63.49,63.43,63.46,17148.0,58.5778,58.5778,58.5225,58.5501,17148.0
2019-07-26 15:20:00,63.46,63.49,63.41,63.43,29880.0,58.5501,58.5778,58.504,58.5225,29880.0
2019-07-26 15:25:00,63.43,63.43,63.34,63.38,20780.0,58.5225,58.5225,58.4394,58.4763,20780.0
2019-07-26 15:30:00,63.39,63.54,63.36,63.49,40217.0,58.4856,58.6239,58.4579,58.5778,40217.0
2019-07-26 15:35:00,63.5,63.5,63.37,63.37,35027.0,58.587,58.587,58.4671,58.4671,35027.0
2019-07-26 15:40:00,63.38,63.38,63.29,63.31,39801.0,58.4763,58.4763,58.3933,58.4117,39801.0
2019-07-26 15:45:00,63.31,63.35,63.23,63.24,42584.0,58.4117,58.4486,58.3379,58.3472,42584.0
2019-07-26 15:50:00,63.25,63.29,63.19,63.22,60212.0,58.3564,58.3933,58.301,58.3287,60212.0
2019-07-26 15:55:00,63.22,63.32,63.12,63.18,155417.0,58.3287,58.421,58.2364,58.2918,155417.0
2019-07-29 09:30:00,63.0,63.21,62.73,62.79,79827.0,58.1257,58.3195,57.8766,57.932,79827.0
2019-07-29 09:35:00,62.74,63.03,62.74,62.78,34312.0,57.8858,58.1534,57.8858,57.9227,34312.0
2019-07-29 09:40:00,62.74,62.84,62.68,62.69,25604.0,57.8858,57.9781,57.8305,57.8397,25604.0
2019-07-29 09:45:00,62.73,62.86,62.65,62.65,34737.0,57.8766,57.9966,57.8028,57.8028,34737.0
2019-07-29 09:50:00,62.68,62.68,62.51,62.57,33783.0,57.8305,57.8305,57.6736,57.729,33783.0
2019-07-29 09:55:00,62.57,62.6,62.33,62.5,28329.0,57.729,57.7567,57.5076,57.6644,28329.0
2019-07-29 10:00:00,62.5,62.5,62.26,62.3,29833.0,57.6644,57.6644,57.443,57.4799,29833.0
2019-07-29 10:05:00,62.32,62.43,62.3,62.35,22538.0,57.4983,57.5998,57.4799,57.526,22538.0
2019-07-29 10:10:00,62.33,62.33,62.19,62.2,50656.0,57.5076,57.5076,57.3784,57.3876,50656.0
2019-07-29 10:15:00,62.2,62.31,62.17,62.31,77470.0,57.3876,57.4891,57.3599,57.4891,77470.0
2019-07-29 10:20:00,62.31,62.31,62.05,62.1,50583.0,57.4891,57.4891,57.2492,57.2954,50583.0
2019-07-29 10:25:00,62.09,62.12,61.95,61.97,37119.0,57.2861,57.3138,57.157,57.1754,37119.0
2019-07-29 10:30:00,61.98,62.14,61.98,62.13,22694.0,57.1846,57.3323,57.1846,57.323,22694.0
2019-07-29 10:35:00,62.13,62.17,62.08,62.08,19088.0,57.323,57.3599,57.2769,57.2769,19088.0
2019-07-29 10:40:00,62.1,62.27,62.05,62.27,32755.0,57.2954,57.4522,57.2492,57.4522,32755.0
2019-07-29 10:45:00,62.28,62.38,62.2,62.3,39151.0,57.4614,57.5537,57.3876,57.4799,39151.0
2019-07-29 10:50:00,62.31,62.35,62.27,62.33,22085.0,57.4891,57.526,57.4522,57.5076,22085.0
2019-07-29 10:55:00,62.34,62.35,62.2,62.29,12961.0,57.5168,57.526,57.3876,57.4707,12961.0
2019-07-29 11:00:00,62.29,62.36,62.21,62.34,17155.0,57.4707,57.5352,57.3968,57.5168,17155.0
2019-07-29 11:05:00,62.35,62.39,62.32,62.33,11586.0,57.526,57.5629,57.4983,57.5076,11586.0
2019-07-29 11:10:00,62.34,62.42,62.33,62.41,16133.0,57.5168,57.5906,57.5076,57.5814,16133.0
2019-07-29 11:15:00,62.42,62.46,62.36,62.46,11835.0,57.5906,57.6275,57.5352,57.6275,11835.0
2019-07-29 11:20:00,62.46,62.5,62.41,62.47,19715.0,57.6275,57.6644,57.5814,57.6367,19715.0
2019-07-29 11:25:00,62.47,62.57,62.46,62.56,15478.0,57.6367,57.729,57.6275,57.7198,15478.0
2019-07-29 11:30:00,62.56,62.62,62.49,62.56,39764.0,57.7198,57.7751,57.6552,57.7198,39764.0
2019-07-29 11:35:00,62.55,62.62,62.53,62.53,15427.0,57.7105,57.7751,57.6921,57.6921,15427.0
2019-07-29 11:40:00,62.54,62.63,62.52,62.59,11868.0,57.7013,57.7844,57.6829,57.7474,11868.0
2019-07-29 11:45:00,62.58,62.58,62.49,62.5,9812.0,57.7382,57.7382,57.6552,57.6644,9812.0
2019-07-29 11:50:00,62.49,62.5,62.46,62.48,11911.0,57.6552,57.6644,57.6275,57.646,11911.0
2019-07-29 11:55:00,62.49,62.61,62.49,62.5,18857.0,57.6552,57.7659,57.6552,57.6644,18857.0
2019-07-29 12:00:00,62.49,62.49,62.32,62.42,43146.0,57.6552,57.6552,57.4983,57.5906,43146.0
2019-07-29 12:05:00,62.43,62.48,62.39,62.48,17010.0,57.5998,57.646,57.5629,57.646,17010.0
2019-07-29 12:10:00,62.47,62.56,62.47,62.54,30684.0,57.6367,57.7198,57.6367,57.7013,30684.0
2019-07-29 12:15:00,62.53,62.58,62.5,62.52,21014.0,57.6921,57.7382,57.6644,57.6829,21014.0
2019-07-29 12:20:00,62.52,62.58,62.48,62.51,15107.0,57.6829,57.7382,57.646,57.6736,15107.0
2019-07-29 12:25:00,62.51,62.51,62.43,62.43,10488.0,57.6736,57.6736,57.5998,57.5998,10488.0
2019-07-29 12:30:00,62.42,62.49,62.41,62.45,15620.0,57.5906,57.6552,57.5814,57.6183,15620.0
2019-07-29 12:35:00,62.45,62.47,62.4,62.46,16272.0,57.6183,57.6367,57.5721,57.6275,16272.0
2019-07-29 12:40:00,62.46,62.53,62.44,62.44,11181.0,57.6275,57.6921,57.6091,57.6091,11181.0
2019-07-29 12:45:00,62.46,62.46,62.36,62.39,9456.0,57.6275,57.6275,57.5352,57.5629,9456.0
2019-07-29 12:50:00,62.4,62.43,62.37,62.38,13634.0,57.5721,57.5998,57.5445,57.5537,13634.0
2019-07-29 12:55:00,62.38,62.41,62.34,62.36,17704.0,57.5537,57.5814,57.5168,57.5352,17704.0
2019-07-29 13:00:00,62.36,62.4,62.34,62.39,13781.0,57.5352,57.5721,57.5168,57.5629,13781.0
2019-07-29 13:05:00,62.39,62.41,62.33,62.36,20636.0,57.5629,57.5814,57.5076,57.5352,20636.0
2019-07-29 13:10:00,62.38,62.38,62.28,62.28,13722.0,57.5537,57.5537,57.4614,57.4614,13722.0
2019-07-29 13:15:00,62.27,62.32,62.25,62.27,15727.0,57.4522,57.4983,57.4338,57.4522,15727.0
2019-07-29 13:20:00,62.26,62.3,62.23,62.27,18540.0,57.443,57.4799,57.4153,57.4522,18540.0
2019-07-29 13:25:00,62.29,62.33,62.28,62.28,11418.0,57.4707,57.5076,57.4614,57.4614,11418.0
2019-07-29 13:30:00,62.28,62.33,62.27,62.31,11506.0,57.4614,57.5076,57.4522,57.4891,11506.0
2019-07-29 13:35:00,62.31,62.32,62.26,62.28,12545.0,57.4891,57.4983,57.443,57.4614,12545.0
2019-07-29 13:40:00,62.27,62.27,62.22,62.24,9607.0,57.4522,57.4522,57.4061,57.4245,9607.0
2019-07-29 13:45:00,62.23,62.24,62.19,62.22,13000.0,57.4153,57.4245,57.3784,57.4061,13000.0
2019-07-29 13:50:00,62.21,62.23,62.14,62.19,15977.0,57.3968,57.4153,57.3323,57.3784,15977.0
2019-07-29 13:55:00,62.18,62.2,62.16,62.17,11654.0,57.3692,57.3876,57.3507,57.3599,11654.0
2019-07-29 14:00:00,62.17,62.21,62.14,62.2,11869.0,57.3599,57.3968,57.3323,57.3876,11869.0
2019-07-29 14:05:00,62.2,62.24,62.17,62.22,14525.0,57.3876,57.4245,57.3599,57.4061,14525.0
2019-07-29 14:10:00,62.23,62.24,62.2,62.22,12231.0,57.4153,57.4245,57.3876,57.4061,12231.0
2019-07-29 14:15:00,62.22,62.25,62.2,62.22,14373.0,57.4061,57.4338,57.3876,57.4061,14373.0
2019-07-29 14:20:00,62.22,62.31,62.19,62.3,18566.0,57.4061,57.4891,57.3784,57.4799,18566.0
2019-07-29 14:25:00,62.32,62.34,62.29,62.33,15190.0,57.4983,57.5168,57.4707,57.5076,15190.0
2019-07-29 14:30:00,62.32,62.33,62.25,62.33,10849.0,57.4983,57.5076,57.4338,57.5076,10849.0
2019-07-29 14:35:00,62.31,62.35,62.28,62.35,18230.0,57.4891,57.526,57.4614,57.526,18230.0
2019-07-29 14:40:00,62.35,62.4,62.34,62.38,19507.0,57.526,57.5721,57.5168,57.5537,19507.0
2019-07-29 14:45:00,62.38,62.43,62.37,62.4,14990.0,57.5537,57.5998,57.5445,57.5721,14990.0
2019-07-29 14:50:00,62.41,62.46,62.38,62.42,12537.0,57.5814,57.6275,57.5537,57.5906,12537.0
2019-07-29 14:55:00,62.42,62.43,62.35,62.36,16203.0,57.5906,57.5998,57.526,57.5352,16203.0
2019-07-29 15:00:00,62.37,62.37,62.31,62.33,11034.0,57.5445,57.5445,57.4891,57.5076,11034.0
2019-07-29 15:05:00,62.33,62.34,62.3,62.32,17589.0,57.5076,57.5168,57.4799,57.4983,17589.0
2019-07-29 15:10:00,62.32,62.37,62.3,62.35,22202.0,57.4983,57.5445,57.4799,57.526,22202.0
2019-07-29 15:15:00,62.34,62.36,62.27,62.36,24847.0,57.5168,57.5352,57.4522,57.5352,24847.0
2019-07-29 15:20:00,62.36,62.36,62.29,62.29,23977.0,57.5352,57.5352,57.4707,57.4707,23977.0
2019-07-29 15:25:00,62.29,62.31,62.27,62.28,20948.0,57.4707,57.4891,57.4522,57.4614,20948.0
2019-07-29 15:30:00,62.28,62.3,62.24,62.27,39293.0,57.4614,57.4799,57.4245,57.4522,39293.0
2019-07-29 15:35:00,62.26,62.28,62.24,62.26,39245.0,57.443,57.4614,57.4245,57.443,39245.0
2019-07-29 15:40:00,62.26,62.31,62.25,62.3,39202.0,57.443,57.4891,57.4338,57.4799,39202.0
2019-07-29 15:45:00,62.3,62.32,62.25,62.29,65182.0,57.4799,57.4983,57.4338,57.4707,65182.0
2019-07-29 15:50:00,62.29,62.33,62.26,62.32,58918.0,57.4707,57.5076,57.443,57.4983,58918.0
2019-07-29 15:55:00,62.32,62.4,62.3,62.36,148932.0,57.4983,57.5721,57.4799,57.5352,148932.0
2019-07-30 09:30:00,61.88,61.96,61.43,61.5,70186.0,57.0924,57.1662,56.6772,56.7418,70186.0
2019-07-30 09:35:00,61.56,61.57,61.33,61.33,45607.0,56.7971,56.8064,56.5849,56.5849,45607.0
2019-07-30 09:40:00,61.32,61.46,61.28,61.4,36378.0,56.5757,56.7049,56.5388,56.6495,36378.0
2019-07-30 09:45:00,61.4,61.5,61.33,61.47,47013.0,56.6495,56.7418,56.5849,56.7141,47013.0
2019-07-30 09:50:00,61.47,61.47,61.23,61.24,39272.0,56.7141,56.7141,56.4927,56.5019,39272.0
2019-07-30 09:55:00,61.22,61.31,61.14,61.15,48825.0,56.4834,56.5665,56.4096,56.4189,48825.0
2019-07-30 10:00:00,61.14,61.36,61.14,61.24,30201.0,56.4096,56.6126,56.4096,56.5019,30201.0
2019-07-30 10:05:00,61.23,61.28,61.2,61.22,19602.0,56.4927,56.5388,56.465,56.4834,19602.0
2019-07-30 10:10:00,61.22,61.48,61.2,61.47,26880.0,56.4834,56.7233,56.465,56.7141,26880.0
2019-07-30 10:15:00,61.45,61.6,61.45,61.5,47412.0,56.6956,56.834,56.6956,56.7418,47412.0
2019-07-30 10:20:00,61.49,61.54,61.39,61.42,36278.0,56.7326,56.7787,56.6403,56.668,36278.0
2019-07-30 10:25:00,61.43,61.43,61.33,61.38,33200.0,56.6772,56.6772,56.5849,56.6311,33200.0
2019-07-30 10:30:00,61.37,61.45,61.37,61.41,35019.0,56.6218,56.6956,56.6218,56.6587,35019.0
2019-07-30 10:35:00,61.41,61.52,61.4,61.49,49820.0,56.6587,56.7602,56.6495,56.7326,49820.0
2019-07-30 10:40:00,61.49,61.54,61.46,61.51,44440.0,56.7326,56.7787,56.7049,56.751,44440.0
2019-07-30 10:45:00,61.49,61.5,61.4,61.45,22409.0,56.7326,56.7418,56.6495,56.6956,22409.0
2019-07-30 10:50:00,61.46,61.47,61.4,61.44,18590.0,56.7049,56.7141,56.6495,56.6864,18590.0
2019-07-30 10:55:00,61.44,61.45,61.36,61.36,13057.0,56.6864,56.6956,56.6126,56.6126,13057.0
2019-07-30 11:00:00,61.34,61.47,61.34,61.47,15945.0,56.5942,56.7141,56.5942,56.7141,15945.0
2019-07-30 11:05:00,61.47,61.5,61.41,61.44,23184.0,56.7141,56.7418,56.6587,56.6864,23184.0
2019-07-30 11:10:00,61.44,61.46,61.35,61.38,10780.0,56.6864,56.7049,56.6034,56.6311,10780.0
2019-07-30 11:15:00,61.38,61.41,61.29,61.31,21251.0,56.6311,56.6587,56.548,56.5665,21251.0
2019-07-30 11:20:00,61.32,61.37,61.27,61.34,25652.0,56.5757,56.6218,56.5296,56.5942,25652.0
2019-07-30 11:25:00,61.35,61.37,61.31,61.33,16905.0,56.6034,56.6218,56.5665,56.5849,16905.0
2019-07-30 11:30:00,61.33,61.54,61.31,61.52,35507.0,56.5849,56.7787,56.5665,56.7602,35507.0
2019-07-30 11:35:00,61.51,61.53,61.43,61.45,25503.0,56.751,56.7695,56.6772,56.6956,25503.0
2019-07-30 11:40:00,61.46,61.49,61.41,61.44,18161.0,56.7049,56.7326,56.6587,56.6864,18161.0
2019-07-30 11:45:00,61.45,61.47,61.37,61.38,11100.0,56.6956,56.7141,56.6218,56.6311,11100.0
2019-07-30 11:50:00,61.38,61.39,61.32,61.37,16556.0,56.6311,56.6403,56.5757,56.6218,16556.0
2019-07-30 11:55:00,61.37,61.38,61.31,61.32,14869.0,56.6218,56.6311,56.5665,56.5757,14869.0
2019-07-30 12:00:00,61.32,61.39,61.31,61.39,20110.0,56.5757,56.6403,56.5665,56.6403,20110.0
2019-07-30 12:05:00,61.39,61.52,61.38,61.49,24205.0,56.6403,56.7602,56.6311,56.7326,24205.0
2019-07-30 12:10:00,61.49,61.49,61.44,61.46,40393.0,56.7326,56.7326,56.6864,56.7049,40393.0
2019-07-30 12:15:00,61.46,61.47,61.41,61.46,27193.0,56.7049,56.7141,56.6587,56.7049,27193.0
2019-07-30 12:20:00,61.45,61.48,61.43,61.47,13463.0,56.6956,56.7233,56.6772,56.7141,13463.0
2019-07-30 12:25:00,61.45,61.45,61.42,61.44,15369.0,56.6956,56.6956,56.668,56.6864,15369.0
2019-07-30 12:30:00,61.44,61.47,61.43,61.44,17094.0,56.6864,56.7141,56.6772,56.6864,17094.0
2019-07-30 12:35:00,61.46,61.49,61.43,61.45,17190.0,56.7049,56.7326,56.6772,56.6956,17190.0
2019-07-30 12:40:00,61.46,61.54,61.45,61.51,22786.0,56.7049,56.7787,56.6956,56.751,22786.0
2019-07-30 12:45:00,61.51,61.56,61.49,61.55,20527.0,56.751,56.7971,56.7326,56.7879,20527.0
2019-07-30 12:50:00,61.55,61.62,61.55,61.58,27659.0,56.7879,56.8525,56.7879,56.8156,27659.0
2019-07-30 12:55:00,61.58,61.63,61.56,61.62,13063.0,56.8156,56.8617,56.7971,56.8525,13063.0
2019-07-30 13:00:00,61.62,61.65,61.57,61.65,27710.0,56.8525,56.8802,56.8064,56.8802,27710.0
2019-07-30 13:05:00,61.65,61.68,61.63,61.65,13104.0,56.8802,56.9079,56.8617,56.8802,13104.0
2019-07-30 13:10:00,61.65,61.68,61.64,61.66,11684.0,56.8802,56.9079,56.8709,56.8894,11684.0
2019-07-30 13:15:00,61.66,61.72,61.65,61.69,14755.0,56.8894,56.9448,56.8802,56.9171,14755.0
2019-07-30 13:20:00,61.67,61.68,61.65,61.66,10691.0,56.8986,56.9079,56.8802,56.8894,10691.0
2019-07-30 13:25:00,61.66,61.67,61.6,61.61,13467.0,56.8894,56.8986,56.834,56.8433,13467.0
2019-07-30 13:30:00,61.63,61.67,61.61,61.66,9262.0,56.8617,56.8986,56.8433,56.8894,9262.0
2019-07-30 13:35:00,61.65,61.69,61.64,61.66,11118.0,56.8802,56.9171,56.8709,56.8894,11118.0
2019-07-30 13:40:00,61.65,61.66,61.64,61.65,7132.0,56.8802,56.8894,56.8709,56.8802,7132.0
2019-07-30 13:45:00,61.65,61.65,61.62,61.62,8409.0,56.8802,56.8802,56.8525,56.8525,8409.0
2019-07-30 13:50:00,61.63,61.69,61.63,61.68,7820.0,56.8617,56.9171,56.8617,56.9079,7820.0
2019-07-30 13:55:00,61.66,61.71,61.66,61.68,9760.0,56.8894,56.9355,56.8894,56.9079,9760.0
2019-07-30 14:00:00,61.67,61.81,61.67,61.8,21236.0,56.8986,57.0278,56.8986,57.0186,21236.0
2019-07-30 14:05:00,61.8,61.83,61.71,61.73,12874.0,57.0186,57.0462,56.9355,56.954,12874.0
2019-07-30 14:10:00,61.73,61.78,61.71,61.76,11979.0,56.954,57.0001,56.9355,56.9817,11979.0
2019-07-30 14:15:00,61.77,61.77,61.69,61.71,25328.0,56.9909,56.9909,56.9171,56.9355,25328.0
2019-07-30 14:20:00,61.73,61.75,61.71,61.71,26417.0,56.954,56.9724,56.9355,56.9355,26417.0
2019-07-30 14:25:00,61.71,61.72,61.66,61.69,11661.0,56.9355,56.9448,56.8894,56.9171,11661.0
2019-07-30 14:30:00,61.68,61.72,61.64,61.72,48153.0,56.9079,56.9448,56.8709,56.9448,48153.0
2019-07-30 14:35:00,61.72,61.74,61.69,61.7,13268.0,56.9448,56.9632,56.9171,56.9263,13268.0
2019-07-30 14:40:00,61.71,61.72,61.68,61.71,9081.0,56.9355,56.9448,56.9079,56.9355,9081.0
2019-07-30 14:45:00,61.71,61.71,61.64,61.64,25623.0,56.9355,56.9355,56.8709,56.8709,25623.0
2019-07-30 14:50:00,61.63,61.65,61.59,61.63,23177.0,56.8617,56.8802,56.8248,56.8617,23177.0
2019-07-30 14:55:00,61.61,61.63,61.56,61.56,21532.0,56.8433,56.8617,56.7971,56.7971,21532.0
2019-07-30 15:00:00,61.57,61.59,61.53,61.55,22267.0,56.8064,56.8248,56.7695,56.7879,22267.0
2019-07-30 15:05:00,61.54,61.57,61.49,61.51,22656.0,56.7787,56.8064,56.7326,56.751,22656.0
2019-07-30 15:10:00,61.52,61.6,61.51,61.59,19999.0,56.7602,56.834,56.751,56.8248,19999.0
2019-07-30 15:15:00,61.58,61.63,61.57,61.63,21324.0,56.8156,56.8617,56.8064,56.8617,21324.0
2019-07-30 15:20:00,61.63,61.64,61.55,61.56,19837.0,56.8617,56.8709,56.7879,56.7971,19837.0
2019-07-30 15:25:00,61.56,61.6,61.53,61.55,31343.0,56.7971,56.834,56.7695,56.7879,31343.0
2019-07-30 15:30:00,61.55,61.61,61.54,61.57,32605.0,56.7879,56.8433,56.7787,56.8064,32605.0
2019-07-30 15:35:00,61.57,61.59,61.49,61.5,32103.0,56.8064,56.8248,56.7326,56.7418,32103.0
2019-07-30 15:40:00,61.49,61.52,61.42,61.43,50333.0,56.7326,56.7602,56.668,56.6772,50333.0
2019-07-30 15:45:00,61.43,61.52,61.42,61.52,69098.0,56.6772,56.7602,56.668,56.7602,69098.0
2019-07-30 15:50:00,61.51,61.58,61.46,61.49,76337.0,56.751,56.8156,56.7049,56.7326,76337.0
2019-07-30 15:55:00,61.49,61.49,61.37,61.4,153925.0,56.7326,56.7326,56.6218,56.6495,153925.0
2019-07-31 09:30:00,61.19,61.21,60.18,60.27,233441.0,56.4558,56.4742,55.5239,55.6069,233441.0
2019-07-31 09:35:00,60.3,60.55,60.16,60.47,83734.0,55.6346,55.8653,55.5055,55.7915,83734.0
2019-07-31 09:40:00,60.47,60.56,60.17,60.2,66380.0,55.7915,55.8745,55.5147,55.5424,66380.0
2019-07-31 09:45:00,60.22,60.55,60.18,60.45,85766.0,55.5608,55.8653,55.5239,55.773,85766.0
2019-07-31 09:50:00,60.41,60.66,60.37,60.65,108757.0,55.7361,55.9668,55.6992,55.9575,108757.0
2019-07-31 09:55:00,60.68,60.9,60.68,60.9,33539.0,55.9852,56.1882,55.9852,56.1882,33539.0
2019-07-31 10:00:00,60.9,61.06,60.89,61.03,48661.0,56.1882,56.3358,56.179,56.3081,48661.0
2019-07-31 10:05:00,61.03,61.06,60.94,61.03,57041.0,56.3081,56.3358,56.2251,56.3081,57041.0
2019-07-31 10:10:00,61.02,61.1,61.01,61.08,35650.0,56.2989,56.3727,56.2897,56.3543,35650.0
2019-07-31 10:15:00,61.1,61.11,60.92,61.07,32977.0,56.3727,56.382,56.2067,56.345,32977.0
2019-07-31 10:20:00,61.08,61.09,60.98,60.99,56402.0,56.3543,56.3635,56.262,56.2712,56402.0
2019-07-31 10:25:00,60.98,60.98,60.86,60.9,46404.0,56.262,56.262,56.1513,56.1882,46404.0
2019-07-31 10:30:00,60.87,60.89,60.78,60.82,69727.0,56.1605,56.179,56.0775,56.1144,69727.0
2019-07-31 10:35:00,60.84,60.9,60.73,60.89,26613.0,56.1328,56.1882,56.0314,56.179,26613.0
2019-07-31 10:40:00,60.87,60.9,60.8,60.86,28032.0,56.1605,56.1882,56.0959,56.1513,28032.0
2019-07-31 10:45:00,60.85,60.87,60.74,60.82,19851.0,56.1421,56.1605,56.0406,56.1144,19851.0
2019-07-31 10:50:00,60.83,60.88,60.75,60.77,18518.0,56.1236,56.1697,56.0498,56.0683,18518.0
2019-07-31 10:55:00,60.75,60.75,60.62,60.62,29483.0,56.0498,56.0498,55.9299,55.9299,29483.0
2019-07-31 11:00:00,60.63,60.78,60.59,60.78,29534.0,55.9391,56.0775,55.9022,56.0775,29534.0
2019-07-31 11:05:00,60.78,60.91,60.78,60.89,19638.0,56.0775,56.1974,56.0775,56.179,19638.0
2019-07-31 11:10:00,60.88,60.88,60.8,60.82,22755.0,56.1697,56.1697,56.0959,56.1144,22755.0
2019-07-31 11:15:00,60.82,60.85,60.78,60.81,9877.0,56.1144,56.1421,56.0775,56.1052,9877.0
2019-07-31 11:20:00,60.8,60.87,60.8,60.86,18344.0,56.0959,56.1605,56.0959,56.1513,18344.0
2019-07-31 11:25:00,60.85,60.86,60.72,60.72,21964.0,56.1421,56.1513,56.0221,56.0221,21964.0
2019-07-31 11:30:00,60.71,60.74,60.58,60.63,35004.0,56.0129,56.0406,55.893,55.9391,35004.0
2019-07-31 11:35:00,60.62,60.65,60.56,60.56,25344.0,55.9299,55.9575,55.8745,55.8745,25344.0
2019-07-31 11:40:00,60.57,60.62,60.48,60.51,36503.0,55.8837,55.9299,55.8007,55.8284,36503.0
2019-07-31 11:45:00,60.51,60.56,60.47,60.52,31136.0,55.8284,55.8745,55.7915,55.8376,31136.0
2019-07-31 11:50:00,60.53,60.75,60.52,60.75,18916.0,55.8468,56.0498,55.8376,56.0498,18916.0
2019-07-31 11:55:00,60.75,60.75,60.58,60.58,31841.0,56.0498,56.0498,55.893,55.893,31841.0
2019-07-31 12:00:00,60.58,60.63,60.55,60.62,15818.0,55.893,55.9391,55.8653,55.9299,15818.0
2019-07-31 12:05:00,60.62,60.68,60.62,60.64,7508.0,55.9299,55.9852,55.9299,55.9483,7508.0
2019-07-31 12:10:00,60.64,60.7,60.62,60.68,33099.0,55.9483,56.0037,55.9299,55.9852,33099.0
2019-07-31 12:15:00,60.66,60.67,60.57,60.57,65483.0,55.9668,55.976,55.8837,55.8837,65483.0
2019-07-31 12:20:00,60.55,60.55,60.44,60.51,33697.0,55.8653,55.8653,55.7638,55.8284,33697.0
2019-07-31 12:25:00,60.52,60.54,60.49,60.52,9598.0,55.8376,55.8561,55.8099,55.8376,9598.0
2019-07-31 12:30:00,60.54,60.61,60.54,60.59,11663.0,55.8561,55.9206,55.8561,55.9022,11663.0
2019-07-31 12:35:00,60.58,60.6,60.56,60.56,6095.0,55.893,55.9114,55.8745,55.8745,6095.0
2019-07-31 12:40:00,60.57,60.58,60.47,60.48,15387.0,55.8837,55.893,55.7915,55.8007,15387.0
2019-07-31 12:45:00,60.48,60.53,60.48,60.52,6802.0,55.8007,55.8468,55.8007,55.8376,6802.0
2019-07-31 12:50:00,60.52,60.61,60.5,60.58,13724.0,55.8376,55.9206,55.8191,55.893,13724.0
2019-07-31 12:55:00,60.58,60.58,60.49,60.5,255034.0,55.893,55.893,55.8099,55.8191,255034.0
2019-07-31 13:00:00,60.49,60.59,60.46,60.58,30166.0,55.8099,55.9022,55.7822,55.893,30166.0
2019-07-31 13:05:00,60.57,60.6,60.56,60.57,18716.0,55.8837,55.9114,55.8745,55.8837,18716.0
2019-07-31 13:10:00,60.58,60.6,60.57,60.59,11325.0,55.893,55.9114,55.8837,55.9022,11325.0
2019-07-31 13:15:00,60.59,60.6,60.54,60.59,12355.0,55.9022,55.9114,55.8561,55.9022,12355.0
2019-07-31 13:20:00,60.59,60.59,60.56,60.59,10237.0,55.9022,55.9022,55.8745,55.9022,10237.0
2019-07-31 13:25:00,60.58,60.61,60.53,60.58,26094.0,55.893,55.9206,55.8468,55.893,26094.0
2019-07-31 13:30:00,60.58,60.6,60.53,60.55,14730.0,55.893,55.9114,55.8468,55.8653,14730.0
2019-07-31 13:35:00,60.54,60.6,60.51,60.58,22142.0,55.8561,55.9114,55.8284,55.893,22142.0
2019-07-31 13:40:00,60.59,60.66,60.58,60.62,11004.0,55.9022,55.9668,55.893,55.9299,11004.0
2019-07-31 13:45:00,60.62,60.7,60.62,60.66,12568.0,55.9299,56.0037,55.9299,55.9668,12568.0
2019-07-31 13:50:00,60.66,60.7,60.63,60.67,13889.0,55.9668,56.0037,55.9391,55.976,13889.0
2019-07-31 13:55:00,60.67,60.96,60.62,60.95,22911.0,55.976,56.2436,55.9299,56.2343,22911.0
2019-07-31 14:00:00,60.92,60.96,60.58,60.66,31220.0,56.2067,56.2436,55.893,55.9668,31220.0
2019-07-31 14:05:00,60.63,60.72,60.57,60.67,37998.0,55.9391,56.0221,55.8837,55.976,37998.0
2019-07-31 14:10:00,60.63,60.68,60.56,60.64,18024.0,55.9391,55.9852,55.8745,55.9483,18024.0
2019-07-31 14:15:00,60.62,60.63,60.49,60.55,19495.0,55.9299,55.9391,55.8099,55.8653,19495.0
2019-07-31 14:20:00,60.56,60.57,60.49,60.54,31897.0,55.8745,55.8837,55.8099,55.8561,31897.0
2019-07-31 14:25:00,60.55,60.58,60.49,60.53,15077.0,55.8653,55.893,55.8099,55.8468,15077.0
2019-07-31 14:30:00,60.51,60.54,60.43,60.53,35051.0,55.8284,55.8561,55.7546,55.8468,35051.0
2019-07-31 14:35:00,60.54,60.54,60.22,60.3,60644.0,55.8561,55.8561,55.5608,55.6346,60644.0
2019-07-31 14:40:00,60.29,60.29,60.1,60.13,45415.0,55.6254,55.6254,55.4501,55.4778,45415.0
2019-07-31 14:45:00,60.13,60.16,59.99,60.03,160966.0,55.4778,55.5055,55.3486,55.3855,160966.0
2019-07-31 14:50:00,59.99,60.02,59.67,59.96,110300.0,55.3486,55.3763,55.0534,55.3209,110300.0
2019-07-31 14:55:00,59.96,60.29,59.93,60.28,28284.0,55.3209,55.6254,55.2932,55.6162,28284.0
2019-07-31 15:00:00,60.29,60.59,60.15,60.46,56567.0,55.6254,55.9022,55.4962,55.7822,56567.0
2019-07-31 15:05:00,60.47,60.52,60.31,60.47,30934.0,55.7915,55.8376,55.6438,55.7915,30934.0
2019-07-31 15:10:00,60.39,60.47,60.32,60.47,83364.0,55.7177,55.7915,55.6531,55.7915,83364.0
2019-07-31 15:15:00,60.47,60.6,60.4,60.56,52717.0,55.7915,55.9114,55.7269,55.8745,52717.0
2019-07-31 15:20:00,60.55,60.67,60.5,60.6,33382.0,55.8653,55.976,55.8191,55.9114,33382.0
2019-07-31 15:25:00,60.63,60.85,60.63,60.83,76276.0,55.9391,56.1421,55.9391,56.1236,76276.0
2019-07-31 15:30:00,60.83,60.87,60.52,60.58,77473.0,56.1236,56.1605,55.8376,55.893,77473.0
2019-07-31 15:35:00,60.56,60.75,60.5,60.72,85608.0,55.8745,56.0498,55.8191,56.0221,85608.0
2019-07-31 15:40:00,60.73,60.79,60.66,60.78,94320.0,56.0314,56.0867,55.9668,56.0775,94320.0
2019-07-31 15:45:00,60.77,60.9,60.7,60.71,74551.0,56.0683,56.1882,56.0037,56.0129,74551.0
2019-07-31 15:50:00,60.71,60.71,60.48,60.51,96750.0,56.0129,56.0129,55.8007,55.8284,96750.0
2019-07-31 15:55:00,60.52,60.57,60.44,60.45,161403.0,55.8376,55.8837,55.7638,55.773,161403.0
2019-08-01 09:30:00,60.47,60.9,60.4,60.89,94713.0,55.7915,56.1882,55.7269,56.179,94713.0
2019-08-01 09:35:00,60.84,61.08,60.83,60.98,33712.0,56.1328,56.3543,56.1236,56.262,33712.0
2019-08-01 09:40:00,60.87,60.9,60.57,60.62,55774.0,56.1605,56.1882,55.8837,55.9299,55774.0
2019-08-01 09:45:00,60.59,60.68,60.52,60.6,72143.0,55.9022,55.9852,55.8376,55.9114,72143.0
2019-08-01 09:50:00,60.61,60.84,60.59,60.81,29156.0,55.9206,56.1328,55.9022,56.1052,29156.0
2019-08-01 09:55:00,60.78,60.97,60.75,60.83,19844.0,56.0775,56.2528,56.0498,56.1236,19844.0
2019-08-01 10:00:00,60.81,61.08,60.77,60.97,28224.0,56.1052,56.3543,56.0683,56.2528,28224.0
2019-08-01 10:05:00,60.99,61.05,60.95,61.0,18324.0,56.2712,56.3266,56.2343,56.2805,18324.0
2019-08-01 10:10:00,60.98,60.99,60.76,60.8,25479.0,56.262,56.2712,56.059,56.0959,25479.0
2019-08-01 10:15:00,60.79,61.04,60.77,61.03,36342.0,56.0867,56.3174,56.0683,56.3081,36342.0
2019-08-01 10:20:00,61.04,61.12,60.99,61.01,24366.0,56.3174,56.3912,56.2712,56.2897,24366.0
2019-08-01 10:25:00,61.0,61.03,60.93,60.99,9063.0,56.2805,56.3081,56.2159,56.2712,9063.0
2019-08-01 10:30:00,60.98,61.2,60.95,61.17,16865.0,56.262,56.465,56.2343,56.4373,16865.0
2019-08-01 10:35:00,61.16,61.18,61.1,61.1,13260.0,56.4281,56.4465,56.3727,56.3727,13260.0
2019-08-01 10:40:00,61.11,61.17,61.1,61.13,16707.0,56.382,56.4373,56.3727,56.4004,16707.0
2019-08-01 10:45:00,61.13,61.24,61.12,61.24,12101.0,56.4004,56.5019,56.3912,56.5019,12101.0
2019-08-01 10:50:00,61.25,61.35,61.24,61.31,25405.0,56.5111,56.6034,56.5019,56.5665,25405.0
2019-08-01 10:55:00,61.28,61.33,61.26,61.27,23358.0,56.5388,56.5849,56.5203,56.5296,23358.0
2019-08-01 11:00:00,61.27,61.36,61.25,61.3,10889.0,56.5296,56.6126,56.5111,56.5573,10889.0
2019-08-01 11:05:00,61.31,61.38,61.25,61.35,13155.0,56.5665,56.6311,56.5111,56.6034,13155.0
2019-08-01 11:10:00,61.34,61.38,61.32,61.35,11317.0,56.5942,56.6311,56.5757,56.6034,11317.0
2019-08-01 11:15:00,61.36,61.42,61.26,61.34,15323.0,56.6126,56.668,56.5203,56.5942,15323.0
2019-08-01 11:20:00,61.36,61.36,61.18,61.19,17498.0,56.6126,56.6126,56.4465,56.4558,17498.0
2019-08-01 11:25:00,61.19,61.2,61.04,61.11,30622.0,56.4558,56.465,56.3174,56.382,30622.0
2019-08-01 11:30:00,61.1,61.12,60.86,60.88,39557.0,56.3727,56.3912,56.1513,56.1697,39557.0
2019-08-01 11:35:00,60.88,60.88,60.77,60.83,28379.0,56.1697,56.1697,56.0683,56.1236,28379.0
2019-08-01 11:40:00,60.83,60.86,60.67,60.84,29468.0,56.1236,56.1513,55.976,56.1328,29468.0
2019-08-01 11:45:00,60.85,60.86,60.77,60.85,17353.0,56.1421,56.1513,56.0683,56.1421,17353.0
2019-08-01 11:50:00,60.86,60.94,60.82,60.84,14885.0,56.1513,56.2251,56.1144,56.1328,14885.0
2019-08-01 11:55:00,60.82,60.91,60.81,60.89,23621.0,56.1144,56.1974,56.1052,56.179,23621.0
2019-08-01 12:00:00,60.87,60.87,60.8,60.83,13118.0,56.1605,56.1605,56.0959,56.1236,13118.0
2019-08-01 12:05:00,60.82,60.86,60.81,60.83,12407.0,56.1144,56.1513,56.1052,56.1236,12407.0
2019-08-01 12:10:00,60.83,60.86,60.79,60.83,16929.0,56.1236,56.1513,56.0867,56.1236,16929.0
2019-08-01 12:15:00,60.82,60.83,60.67,60.75,19523.0,56.1144,56.1236,55.976,56.0498,19523.0
2019-08-01 12:20:00,60.74,60.77,60.66,60.77,35237.0,56.0406,56.0683,55.9668,56.0683,35237.0
2019-08-01 12:25:00,60.78,60.91,60.75,60.9,13692.0,56.0775,56.1974,56.0498,56.1882,13692.0
2019-08-01 12:30:00,60.91,60.93,60.87,60.93,8312.0,56.1974,56.2159,56.1605,56.2159,8312.0
2019-08-01 12:35:00,60.92,60.93,60.86,60.89,13410.0,56.2067,56.2159,56.1513,56.179,13410.0
2019-08-01 12:40:00,60.89,60.93,60.87,60.91,9901.0,56.179,56.2159,56.1605,56.1974,9901.0
2019-08-01 12:45:00,60.91,61.07,60.91,61.07,20560.0,56.1974,56.345,56.1974,56.345,20560.0
2019-08-01 12:50:00,61.07,61.08,61.04,61.08,9724.0,56.345,56.3543,56.3174,56.3543,9724.0
2019-08-01 12:55:00,61.09,61.09,60.97,61.01,14945.0,56.3635,56.3635,56.2528,56.2897,14945.0
2019-08-01 13:00:00,61.01,61.06,60.98,61.01,13213.0,56.2897,56.3358,56.262,56.2897,13213.0
2019-08-01 13:05:00,61.01,61.02,60.98,61.02,6613.0,56.2897,56.2989,56.262,56.2989,6613.0
2019-08-01 13:10:00,61.02,61.07,60.99,61.02,10084.0,56.2989,56.345,56.2712,56.2989,10084.0
2019-08-01 13:15:00,61.02,61.03,60.99,61.02,5762.0,56.2989,56.3081,56.2712,56.2989,5762.0
2019-08-01 13:20:00,61.0,61.2,60.99,61.17,23878.0,56.2805,56.465,56.2712,56.4373,23878.0
2019-08-01 13:25:00,61.18,61.21,60.32,60.38,109821.0,56.4465,56.4742,55.6531,55.7084,109821.0
2019-08-01 13:30:00,60.33,60.61,60.04,60.1,66221.0,55.6623,55.9206,55.3947,55.4501,66221.0
2019-08-01 13:35:00,60.11,60.25,59.91,59.91,89384.0,55.4593,55.5885,55.2748,55.2748,89384.0
2019-08-01 13:40:00,59.91,59.91,59.42,59.45,121941.0,55.2748,55.2748,54.8227,54.8504,121941.0
2019-08-01 13:45:00,59.45,59.55,59.31,59.42,65310.0,54.8504,54.9426,54.7212,54.8227,65310.0
2019-08-01 13:50:00,59.41,59.48,59.1,59.17,66828.0,54.8135,54.8781,54.5275,54.592,66828.0
2019-08-01 13:55:00,59.19,59.37,59.13,59.32,55484.0,54.6105,54.7766,54.5551,54.7304,55484.0
2019-08-01 14:00:00,59.34,59.45,59.25,59.25,34319.0,54.7489,54.8504,54.6659,54.6659,34319.0
2019-08-01 14:05:00,59.26,59.36,59.19,59.23,23747.0,54.6751,54.7673,54.6105,54.6474,23747.0
2019-08-01 14:10:00,59.21,59.23,59.03,59.16,83315.0,54.629,54.6474,54.4629,54.5828,83315.0
2019-08-01 14:15:00,59.17,59.17,58.77,58.84,79855.0,54.592,54.592,54.223,54.2876,79855.0
2019-08-01 14:20:00,58.85,58.85,58.48,58.51,64761.0,54.2968,54.2968,53.9554,53.9831,64761.0
2019-08-01 14:25:00,58.51,58.61,58.37,58.37,95390.0,53.9831,54.0754,53.8539,53.8539,95390.0
2019-08-01 14:30:00,58.37,58.49,58.29,58.48,112523.0,53.8539,53.9647,53.7801,53.9554,112523.0
2019-08-01 14:35:00,58.48,58.49,58.32,58.32,50010.0,53.9554,53.9647,53.8078,53.8078,50010.0
2019-08-01 14:40:00,58.31,58.42,58.13,58.14,80010.0,53.7986,53.9001,53.6325,53.6417,80010.0
2019-08-01 14:45:00,58.13,58.29,58.08,58.28,75454.0,53.6325,53.7801,53.5864,53.7709,75454.0
2019-08-01 14:50:00,58.29,58.4,58.29,58.29,69108.0,53.7801,53.8816,53.7801,53.7801,69108.0
2019-08-01 14:55:00,58.3,58.31,58.18,58.24,64069.0,53.7894,53.7986,53.6786,53.734,64069.0
2019-08-01 15:00:00,58.23,58.25,58.0,58.14,140090.0,53.7248,53.7432,53.5126,53.6417,140090.0
2019-08-01 15:05:00,58.15,58.2,58.02,58.05,55457.0,53.651,53.6971,53.531,53.5587,55457.0
2019-08-01 15:10:00,58.05,58.05,57.88,57.97,90576.0,53.5587,53.5587,53.4019,53.4849,90576.0
2019-08-01 15:15:00,57.95,58.29,57.94,58.29,61415.0,53.4664,53.7801,53.4572,53.7801,61415.0
2019-08-01 15:20:00,58.29,58.47,58.26,58.47,48060.0,53.7801,53.9462,53.7525,53.9462,48060.0
2019-08-01 15:25:00,58.46,58.58,58.39,58.49,55741.0,53.937,54.0477,53.8724,53.9647,55741.0
2019-08-01 15:30:00,58.48,58.52,58.32,58.38,70057.0,53.9554,53.9923,53.8078,53.8632,70057.0
2019-08-01 15:35:00,58.38,58.6,58.35,58.6,73865.0,53.8632,54.0661,53.8355,54.0661,73865.0
2019-08-01 15:40:00,58.6,58.61,58.52,58.58,177624.0,54.0661,54.0754,53.9923,54.0477,177624.0
2019-08-01 15:45:00,58.58,58.79,58.54,58.66,298238.0,54.0477,54.2414,54.0108,54.1215,298238.0
2019-08-01 15:50:00,58.65,58.74,58.56,58.73,225644.0,54.1123,54.1953,54.0292,54.1861,225644.0
2019-08-01 15:55:00,58.75,58.95,58.74,58.8,301727.0,54.2045,54.3891,54.1953,54.2507,301727.0
2019-08-02 09:30:00,58.08,58.27,57.75,58.18,230836.0,53.5864,53.7617,53.2819,53.6786,230836.0
2019-08-02 09:35:00,58.17,58.67,58.11,58.65,99722.0,53.6694,54.1307,53.6141,54.1123,99722.0
2019-08-02 09:40:00,58.64,58.64,58.12,58.46,53014.0,54.1031,54.1031,53.6233,53.937,53014.0
2019-08-02 09:45:00,58.45,58.5,58.04,58.06,54635.0,53.9278,53.9739,53.5495,53.5679,54635.0
2019-08-02 09:50:00,58.04,58.1,57.89,57.97,59109.0,53.5495,53.6048,53.4111,53.4849,59109.0
2019-08-02 09:55:00,57.97,58.0,57.59,57.66,67782.0,53.4849,53.5126,53.1343,53.1989,67782.0
2019-08-02 10:00:00,57.66,57.76,57.4,57.41,60405.0,53.1989,53.2911,52.959,52.9682,60405.0
2019-08-02 10:05:00,57.43,57.5,57.28,57.41,65720.0,52.9867,53.0513,52.8483,52.9682,65720.0
2019-08-02 10:10:00,57.42,57.42,57.16,57.16,76944.0,52.9774,52.9774,52.7376,52.7376,76944.0
2019-08-02 10:15:00,57.17,57.24,57.01,57.02,113159.0,52.7468,52.8114,52.5992,52.6084,113159.0
2019-08-02 10:20:00,57.02,57.11,56.91,56.92,132832.0,52.6084,52.6914,52.5069,52.5161,132832.0
2019-08-02 10:25:00,56.9,57.05,56.85,57.05,75047.0,52.4977,52.6361,52.4515,52.6361,75047.0
2019-08-02 10:30:00,57.05,57.1,56.78,56.82,182374.0,52.6361,52.6822,52.387,52.4239,182374.0
2019-08-02 10:35:00,56.82,56.94,56.72,56.91,68096.0,52.4239,52.5346,52.3316,52.5069,68096.0
2019-08-02 10:40:00,56.9,56.98,56.74,56.94,47964.0,52.4977,52.5715,52.3501,52.5346,47964.0
2019-08-02 10:45:00,56.94,57.02,56.74,56.75,67487.0,52.5346,52.6084,52.3501,52.3593,67487.0
2019-08-02 10:50:00,56.76,56.76,56.58,56.64,71578.0,52.3685,52.3685,52.2024,52.2578,71578.0
2019-08-02 10:55:00,56.64,56.67,56.6,56.61,41608.0,52.2578,52.2855,52.2209,52.2301,41608.0
2019-08-02 11:00:00,56.59,56.62,56.47,56.5,100193.0,52.2117,52.2393,52.1009,52.1286,100193.0
2019-08-02 11:05:00,56.52,56.81,56.51,56.8,59267.0,52.1471,52.4146,52.1379,52.4054,59267.0
2019-08-02 11:10:00,56.81,56.99,56.81,56.95,47073.0,52.4146,52.5807,52.4146,52.5438,47073.0
2019-08-02 11:15:00,56.97,57.09,56.91,57.05,36032.0,52.5623,52.673,52.5069,52.6361,36032.0
2019-08-02 11:20:00,57.03,57.04,56.8,56.86,47092.0,52.6176,52.6268,52.4054,52.4608,47092.0
2019-08-02 11:25:00,56.86,56.93,56.83,56.89,43894.0,52.4608,52.5254,52.4331,52.4885,43894.0
2019-08-02 11:30:00,56.89,56.95,56.71,56.71,44745.0,52.4885,52.5438,52.3224,52.3224,44745.0
2019-08-02 11:35:00,56.7,56.75,56.62,56.65,32888.0,52.3132,52.3593,52.2393,52.267,32888.0
2019-08-02 11:40:00,56.65,56.67,56.59,56.67,32702.0,52.267,52.2855,52.2117,52.2855,32702.0
2019-08-02 11:45:00,56.67,56.83,56.63,56.8,57990.0,52.2855,52.4331,52.2486,52.4054,57990.0
2019-08-02 11:50:00,56.8,56.86,56.67,56.86,28218.0,52.4054,52.4608,52.2855,52.4608,28218.0
2019-08-02 11:55:00,56.84,56.9,56.8,56.84,26233.0,52.4423,52.4977,52.4054,52.4423,26233.0
2019-08-02 12:00:00,56.85,56.87,56.8,56.83,31982.0,52.4515,52.47,52.4054,52.4331,31982.0
2019-08-02 12:05:00,56.82,56.89,56.78,56.88,34087.0,52.4239,52.4885,52.387,52.4792,34087.0
2019-08-02 12:10:00,56.88,56.92,56.87,56.91,19990.0,52.4792,52.5161,52.47,52.5069,19990.0
2019-08-02 12:15:00,56.91,57.05,56.9,57.02,67780.0,52.5069,52.6361,52.4977,52.6084,67780.0
2019-08-02 12:20:00,57.01,57.01,56.88,56.9,152128.0,52.5992,52.5992,52.4792,52.4977,152128.0
2019-08-02 12:25:00,56.9,57.0,56.89,56.94,62603.0,52.4977,52.5899,52.4885,52.5346,62603.0
2019-08-02 12:30:00,56.93,56.95,56.81,56.81,27534.0,52.5254,52.5438,52.4146,52.4146,27534.0
2019-08-02 12:35:00,56.81,56.83,56.73,56.8,24674.0,52.4146,52.4331,52.3408,52.4054,24674.0
2019-08-02 12:40:00,56.79,56.86,56.76,56.84,16849.0,52.3962,52.4608,52.3685,52.4423,16849.0
2019-08-02 12:45:00,56.84,56.84,56.75,56.77,26049.0,52.4423,52.4423,52.3593,52.3777,26049.0
2019-08-02 12:50:00,56.76,56.83,56.73,56.8,15147.0,52.3685,52.4331,52.3408,52.4054,15147.0
2019-08-02 12:55:00,56.8,56.81,56.74,56.77,17118.0,52.4054,52.4146,52.3501,52.3777,17118.0
2019-08-02 13:00:00,56.77,56.78,56.66,56.71,24816.0,52.3777,52.387,52.2762,52.3224,24816.0
2019-08-02 13:05:00,56.72,56.72,56.61,56.65,21691.0,52.3316,52.3316,52.2301,52.267,21691.0
2019-08-02 13:10:00,56.65,56.73,56.63,56.71,31778.0,52.267,52.3408,52.2486,52.3224,31778.0
2019-08-02 13:15:00,56.7,56.79,56.69,56.74,26531.0,52.3132,52.3962,52.3039,52.3501,26531.0
2019-08-02 13:20:00,56.73,56.78,56.67,56.69,13918.0,52.3408,52.387,52.2855,52.3039,13918.0
2019-08-02 13:25:00,56.69,56.73,56.64,56.71,18337.0,52.3039,52.3408,52.2578,52.3224,18337.0
2019-08-02 13:30:00,56.71,56.72,56.68,56.72,13686.0,52.3224,52.3316,52.2947,52.3316,13686.0
2019-08-02 13:35:00,56.72,56.73,56.67,56.73,17313.0,52.3316,52.3408,52.2855,52.3408,17313.0
2019-08-02 13:40:00,56.73,56.78,56.7,56.71,17793.0,52.3408,52.387,52.3132,52.3224,17793.0
2019-08-02 13:45:00,56.72,56.79,56.71,56.75,22890.0,52.3316,52.3962,52.3224,52.3593,22890.0
2019-08-02 13:50:00,56.76,56.81,56.73,56.79,46101.0,52.3685,52.4146,52.3408,52.3962,46101.0
2019-08-02 13:55:00,56.8,56.86,56.73,56.76,25354.0,52.4054,52.4608,52.3408,52.3685,25354.0
2019-08-02 14:00:00,56.74,56.8,56.71,56.78,15446.0,52.3501,52.4054,52.3224,52.387,15446.0
2019-08-02 14:05:00,56.8,56.93,56.79,56.9,29054.0,52.4054,52.5254,52.3962,52.4977,29054.0
2019-08-02 14:10:00,56.9,56.99,56.9,56.98,34983.0,52.4977,52.5807,52.4977,52.5715,34983.0
2019-08-02 14:15:00,56.98,56.98,56.86,56.89,121138.0,52.5715,52.5715,52.4608,52.4885,121138.0
2019-08-02 14:20:00,56.89,56.97,56.88,56.93,16843.0,52.4885,52.5623,52.4792,52.5254,16843.0
2019-08-02 14:25:00,56.96,56.96,56.81,56.82,17904.0,52.553,52.553,52.4146,52.4239,17904.0
2019-08-02 14:30:00,56.83,56.87,56.8,56.8,17852.0,52.4331,52.47,52.4054,52.4054,17852.0
2019-08-02 14:35:00,56.81,56.9,56.79,56.9,21300.0,52.4146,52.4977,52.3962,52.4977,21300.0
2019-08-02 14:40:00,56.89,57.0,56.85,56.97,38926.0,52.4885,52.5899,52.4515,52.5623,38926.0
2019-08-02 14:45:00,56.96,57.01,56.87,56.89,97523.0,52.553,52.5992,52.47,52.4885,97523.0
2019-08-02 14:50:00,56.88,56.92,56.85,56.9,15552.0,52.4792,52.5161,52.4515,52.4977,15552.0
2019-08-02 14:55:00,56.88,56.96,56.85,56.96,20276.0,52.4792,52.553,52.4515,52.553,20276.0
2019-08-02 15:00:00,56.95,57.04,56.92,57.02,21620.0,52.5438,52.6268,52.5161,52.6084,21620.0
2019-08-02 15:05:00,57.02,57.03,56.93,56.95,21731.0,52.6084,52.6176,52.5254,52.5438,21731.0
2019-08-02 15:10:00,56.96,56.98,56.89,56.92,25295.0,52.553,52.5715,52.4885,52.5161,25295.0
2019-08-02 15:15:00,56.91,56.94,56.85,56.94,63302.0,52.5069,52.5346,52.4515,52.5346,63302.0
2019-08-02 15:20:00,56.95,57.05,56.93,57.05,28489.0,52.5438,52.6361,52.5254,52.6361,28489.0
2019-08-02 15:25:00,57.05,57.12,57.0,57.08,56758.0,52.6361,52.7007,52.5899,52.6638,56758.0
2019-08-02 15:30:00,57.08,57.09,57.0,57.0,30642.0,52.6638,52.673,52.5899,52.5899,30642.0
2019-08-02 15:35:00,57.0,57.25,57.0,57.16,65738.0,52.5899,52.8206,52.5899,52.7376,65738.0
2019-08-02 15:40:00,57.17,57.21,57.04,57.1,48753.0,52.7468,52.7837,52.6268,52.6822,48753.0
2019-08-02 15:45:00,57.1,57.1,56.98,57.0,78167.0,52.6822,52.6822,52.5715,52.5899,78167.0
2019-08-02 15:50:00,56.99,57.03,56.89,56.9,93832.0,52.5807,52.6176,52.4885,52.4977,93832.0
2019-08-02 15:55:00,56.91,57.02,56.83,56.88,251102.0,52.5069,52.6084,52.4331,52.4792,251102.0
2019-08-05 09:30:00,54.42,54.7,54.09,54.6,235357.0,50.2096,50.4679,49.9051,50.3756,235357.0
2019-08-05 09:35:00,54.57,54.64,54.25,54.58,217685.0,50.3479,50.4125,50.0527,50.3572,217685.0
2019-08-05 09:40:00,54.55,54.82,54.49,54.64,118184.0,50.3295,50.5786,50.2741,50.4125,118184.0
2019-08-05 09:45:00,54.64,54.88,54.49,54.5,107493.0,50.4125,50.634,50.2741,50.2834,107493.0
2019-08-05 09:50:00,54.49,54.69,54.41,54.49,75206.0,50.2741,50.4587,50.2003,50.2741,75206.0
2019-08-05 09:55:00,54.49,54.62,54.43,54.51,113489.0,50.2741,50.3941,50.2188,50.2926,113489.0
2019-08-05 10:00:00,54.5,54.6,54.33,54.45,74349.0,50.2834,50.3756,50.1265,50.2372,74349.0
2019-08-05 10:05:00,54.46,54.99,54.43,54.96,90432.0,50.2465,50.7355,50.2188,50.7078,90432.0
2019-08-05 10:10:00,54.95,55.07,54.89,54.92,88635.0,50.6985,50.8093,50.6432,50.6709,88635.0
2019-08-05 10:15:00,54.9,55.35,54.87,55.3,101208.0,50.6524,51.0676,50.6247,51.0215,101208.0
2019-08-05 10:20:00,55.31,55.32,55.16,55.17,47076.0,51.0307,51.0399,50.8923,50.9015,47076.0
2019-08-05 10:25:00,55.17,55.18,55.0,55.03,33115.0,50.9015,50.9108,50.7447,50.7724,33115.0
2019-08-05 10:30:00,55.01,55.14,54.95,55.05,55230.0,50.7539,50.8738,50.6985,50.7908,55230.0
2019-08-05 10:35:00,55.05,55.06,54.82,54.83,38819.0,50.7908,50.8,50.5786,50.5878,38819.0
2019-08-05 10:40:00,54.84,54.9,54.74,54.84,26149.0,50.5971,50.6524,50.5048,50.5971,26149.0
2019-08-05 10:45:00,54.84,55.05,54.84,54.92,54965.0,50.5971,50.7908,50.5971,50.6709,54965.0
2019-08-05 10:50:00,54.91,55.17,54.9,55.11,44308.0,50.6616,50.9015,50.6524,50.8462,44308.0
2019-08-05 10:55:00,55.1,55.2,54.99,55.15,52094.0,50.8369,50.9292,50.7355,50.8831,52094.0
2019-08-05 11:00:00,55.13,55.46,55.11,55.38,79945.0,50.8646,51.1691,50.8462,51.0953,79945.0
2019-08-05 11:05:00,55.37,55.4,55.1,55.13,37729.0,51.0861,51.1137,50.8369,50.8646,37729.0
2019-08-05 11:10:00,55.14,55.25,55.07,55.18,35772.0,50.8738,50.9753,50.8093,50.9108,35772.0
2019-08-05 11:15:00,55.16,55.16,55.03,55.05,28241.0,50.8923,50.8923,50.7724,50.7908,28241.0
2019-08-05 11:20:00,55.05,55.12,55.03,55.05,28947.0,50.7908,50.8554,50.7724,50.7908,28947.0
2019-08-05 11:25:00,55.06,55.13,55.03,55.1,28880.0,50.8,50.8646,50.7724,50.8369,28880.0
2019-08-05 11:30:00,55.1,55.15,55.07,55.15,24899.0,50.8369,50.8831,50.8093,50.8831,24899.0
2019-08-05 11:35:00,55.15,55.17,54.79,54.79,81591.0,50.8831,50.9015,50.5509,50.5509,81591.0
2019-08-05 11:40:00,54.78,54.85,54.75,54.78,29337.0,50.5417,50.6063,50.514,50.5417,29337.0
2019-08-05 11:45:00,54.78,54.89,54.77,54.85,38150.0,50.5417,50.6432,50.5325,50.6063,38150.0
2019-08-05 11:50:00,54.88,54.92,54.8,54.83,30150.0,50.634,50.6709,50.5602,50.5878,30150.0
2019-08-05 11:55:00,54.81,54.85,54.69,54.7,38266.0,50.5694,50.6063,50.4587,50.4679,38266.0
2019-08-05 12:00:00,54.68,54.76,54.63,54.69,45589.0,50.4494,50.5232,50.4033,50.4587,45589.0
2019-08-05 12:05:00,54.7,54.75,54.61,54.62,24160.0,50.4679,50.514,50.3849,50.3941,24160.0
2019-08-05 12:10:00,54.64,54.68,54.61,54.67,22409.0,50.4125,50.4494,50.3849,50.4402,22409.0
2019-08-05 12:15:00,54.66,54.75,54.65,54.75,25958.0,50.431,50.514,50.4218,50.514,25958.0
2019-08-05 12:20:00,54.74,54.8,54.66,54.66,46746.0,50.5048,50.5602,50.431,50.431,46746.0
2019-08-05 12:25:00,54.66,54.67,54.43,54.45,39637.0,50.431,50.4402,50.2188,50.2372,39637.0
2019-08-05 12:30:00,54.45,54.48,54.38,54.38,27776.0,50.2372,50.2649,50.1726,50.1726,27776.0
2019-08-05 12:35:00,54.38,54.43,54.34,54.39,30110.0,50.1726,50.2188,50.1357,50.1819,30110.0
2019-08-05 12:40:00,54.4,54.41,54.3,54.36,28087.0,50.1911,50.2003,50.0988,50.1542,28087.0
2019-08-05 12:45:00,54.38,54.45,54.35,54.39,35982.0,50.1726,50.2372,50.145,50.1819,35982.0
2019-08-05 12:50:00,54.39,54.49,54.35,54.45,48627.0,50.1819,50.2741,50.145,50.2372,48627.0
2019-08-05 12:55:00,54.46,54.46,54.25,54.38,133668.0,50.2465,50.2465,50.0527,50.1726,133668.0
2019-08-05 13:00:00,54.39,54.58,54.36,54.58,46547.0,50.1819,50.3572,50.1542,50.3572,46547.0
2019-08-05 13:05:00,54.58,54.69,54.56,54.69,20478.0,50.3572,50.4587,50.3387,50.4587,20478.0
2019-08-05 13:10:00,54.68,54.71,54.56,54.56,26033.0,50.4494,50.4771,50.3387,50.3387,26033.0
2019-08-05 13:15:00,54.57,54.65,54.57,54.64,17555.0,50.3479,50.4218,50.3479,50.4125,17555.0
2019-08-05 13:20:00,54.63,54.71,54.6,54.63,14599.0,50.4033,50.4771,50.3756,50.4033,14599.0
2019-08-05 13:25:00,54.62,54.66,54.55,54.63,34318.0,50.3941,50.431,50.3295,50.4033,34318.0
2019-08-05 13:30:00,54.61,54.65,54.58,54.65,27562.0,50.3849,50.4218,50.3572,50.4218,27562.0
2019-08-05 13:35:00,54.63,54.71,54.63,54.68,15343.0,50.4033,50.4771,50.4033,50.4494,15343.0
2019-08-05 13:40:00,54.69,54.72,54.57,54.6,23812.0,50.4587,50.4863,50.3479,50.3756,23812.0
2019-08-05 13:45:00,54.61,54.61,54.45,54.54,25580.0,50.3849,50.3849,50.2372,50.3203,25580.0
2019-08-05 13:50:00,54.54,54.54,54.45,54.5,13417.0,50.3203,50.3203,50.2372,50.2834,13417.0
2019-08-05 13:55:00,54.49,54.5,54.43,54.45,13322.0,50.2741,50.2834,50.2188,50.2372,13322.0
2019-08-05 14:00:00,54.45,54.45,54.34,54.41,28555.0,50.2372,50.2372,50.1357,50.2003,28555.0
2019-08-05 14:05:00,54.41,54.55,54.39,54.46,34320.0,50.2003,50.3295,50.1819,50.2465,34320.0
2019-08-05 14:10:00,54.46,54.52,54.41,54.49,36870.0,50.2465,50.3018,50.2003,50.2741,36870.0
2019-08-05 14:15:00,54.49,54.54,54.46,54.48,25707.0,50.2741,50.3203,50.2465,50.2649,25707.0
2019-08-05 14:20:00,54.46,54.47,54.33,54.37,31198.0,50.2465,50.2557,50.1265,50.1634,31198.0
2019-08-05 14:25:00,54.35,54.39,54.31,54.33,21815.0,50.145,50.1819,50.1081,50.1265,21815.0
2019-08-05 14:30:00,54.35,54.38,54.25,54.37,46291.0,50.145,50.1726,50.0527,50.1634,46291.0
2019-08-05 14:35:00,54.37,54.4,54.25,54.28,41309.0,50.1634,50.1911,50.0527,50.0804,41309.0
2019-08-05 14:40:00,54.28,54.34,54.18,54.19,51125.0,50.0804,50.1357,49.9881,49.9973,51125.0
2019-08-05 14:45:00,54.2,54.34,54.19,54.25,53872.0,50.0066,50.1357,49.9973,50.0527,53872.0
2019-08-05 14:50:00,54.26,54.28,54.18,54.2,27350.0,50.0619,50.0804,49.9881,50.0066,27350.0
2019-08-05 14:55:00,54.2,54.22,54.13,54.13,27803.0,50.0066,50.025,49.942,49.942,27803.0
2019-08-05 15:00:00,54.13,54.22,54.09,54.11,63832.0,49.942,50.025,49.9051,49.9235,63832.0
2019-08-05 15:05:00,54.12,54.13,53.97,54.02,66707.0,49.9328,49.942,49.7944,49.8405,66707.0
2019-08-05 15:10:00,54.01,54.35,54.0,54.26,190969.0,49.8313,50.145,49.822,50.0619,190969.0
2019-08-05 15:15:00,54.26,54.28,54.07,54.26,96757.0,50.0619,50.0804,49.8866,50.0619,96757.0
2019-08-05 15:20:00,54.27,54.48,54.26,54.4,49554.0,50.0712,50.2649,50.0619,50.1911,49554.0
2019-08-05 15:25:00,54.4,54.54,54.3,54.34,56014.0,50.1911,50.3203,50.0988,50.1357,56014.0
2019-08-05 15:30:00,54.33,54.46,54.2,54.41,65567.0,50.1265,50.2465,50.0066,50.2003,65567.0
2019-08-05 15:35:00,54.4,54.48,54.34,54.41,63843.0,50.1911,50.2649,50.1357,50.2003,63843.0
2019-08-05 15:40:00,54.41,54.59,54.33,54.56,52057.0,50.2003,50.3664,50.1265,50.3387,52057.0
2019-08-05 15:45:00,54.56,54.6,54.31,54.41,103562.0,50.3387,50.3756,50.1081,50.2003,103562.0
2019-08-05 15:50:00,54.42,54.43,54.24,54.37,155913.0,50.2096,50.2188,50.0435,50.1634,155913.0
2019-08-05 15:55:00,54.38,54.62,54.38,54.53,227380.0,50.1726,50.3941,50.1726,50.311,227380.0
2019-08-06 09:30:00,55.22,55.63,55.09,55.09,121208.0,50.9477,51.3259,50.8277,50.8277,121208.0
2019-08-06 09:35:00,55.16,55.25,54.88,54.91,64238.0,50.8923,50.9753,50.634,50.6616,64238.0
2019-08-06 09:40:00,54.9,54.97,54.71,54.87,82015.0,50.6524,50.717,50.4771,50.6247,82015.0
2019-08-06 09:45:00,54.86,54.87,54.48,54.71,72329.0,50.6155,50.6247,50.2649,50.4771,72329.0
2019-08-06 09:50:00,54.69,54.8,54.63,54.69,33523.0,50.4587,50.5602,50.4033,50.4587,33523.0
2019-08-06 09:55:00,54.68,54.79,54.49,54.63,40492.0,50.4494,50.5509,50.2741,50.4033,40492.0
2019-08-06 10:00:00,54.63,54.69,54.5,54.58,60452.0,50.4033,50.4587,50.2834,50.3572,60452.0
2019-08-06 10:05:00,54.58,54.65,54.42,54.5,51004.0,50.3572,50.4218,50.2096,50.2834,51004.0
2019-08-06 10:10:00,54.5,54.54,54.29,54.3,60257.0,50.2834,50.3203,50.0896,50.0988,60257.0
2019-08-06 10:15:00,54.29,54.43,54.27,54.3,41539.0,50.0896,50.2188,50.0712,50.0988,41539.0
2019-08-06 10:20:00,54.3,54.48,54.27,54.44,36611.0,50.0988,50.2649,50.0712,50.228,36611.0
2019-08-06 10:25:00,54.44,54.5,54.38,54.4,19999.0,50.228,50.2834,50.1726,50.1911,19999.0
2019-08-06 10:30:00,54.37,54.47,54.29,54.47,31561.0,50.1634,50.2557,50.0896,50.2557,31561.0
2019-08-06 10:35:00,54.45,54.46,54.33,54.44,20597.0,50.2372,50.2465,50.1265,50.228,20597.0
2019-08-06 10:40:00,54.43,54.58,54.43,54.51,15083.0,50.2188,50.3572,50.2188,50.2926,15083.0
2019-08-06 10:45:00,54.5,54.51,54.29,54.31,22242.0,50.2834,50.2926,50.0896,50.1081,22242.0
2019-08-06 10:50:00,54.3,54.32,54.19,54.29,25518.0,50.0988,50.1173,49.9973,50.0896,25518.0
2019-08-06 10:55:00,54.3,54.37,54.24,54.3,14657.0,50.0988,50.1634,50.0435,50.0988,14657.0
2019-08-06 11:00:00,54.3,54.31,54.2,54.22,30221.0,50.0988,50.1081,50.0066,50.025,30221.0
2019-08-06 11:05:00,54.21,54.36,54.21,54.28,23474.0,50.0158,50.1542,50.0158,50.0804,23474.0
2019-08-06 11:10:00,54.28,54.28,54.12,54.12,18707.0,50.0804,50.0804,49.9328,49.9328,18707.0
2019-08-06 11:15:00,54.11,54.15,54.05,54.09,26351.0,49.9235,49.9604,49.8682,49.9051,26351.0
2019-08-06 11:20:00,54.09,54.34,54.07,54.34,23837.0,49.9051,50.1357,49.8866,50.1357,23837.0
2019-08-06 11:25:00,54.35,54.35,54.18,54.21,25507.0,50.145,50.145,49.9881,50.0158,25507.0
2019-08-06 11:30:00,54.21,54.23,53.98,54.0,42697.0,50.0158,50.0343,49.8036,49.822,42697.0
2019-08-06 11:35:00,54.0,54.19,54.0,54.18,32250.0,49.822,49.9973,49.822,49.9881,32250.0
2019-08-06 11:40:00,54.18,54.31,54.15,54.31,32244.0,49.9881,50.1081,49.9604,50.1081,32244.0
2019-08-06 11:45:00,54.32,54.4,54.3,54.35,24167.0,50.1173,50.1911,50.0988,50.145,24167.0
2019-08-06 11:50:00,54.36,54.37,54.25,54.28,21875.0,50.1542,50.1634,50.0527,50.0804,21875.0
2019-08-06 11:55:00,54.27,54.49,54.25,54.49,14466.0,50.0712,50.2741,50.0527,50.2741,14466.0
2019-08-06 12:00:00,54.51,54.66,54.51,54.51,54544.0,50.2926,50.431,50.2926,50.2926,54544.0
2019-08-06 12:05:00,54.5,54.54,54.38,54.46,31520.0,50.2834,50.3203,50.1726,50.2465,31520.0
2019-08-06 12:10:00,54.48,54.6,54.43,54.56,18629.0,50.2649,50.3756,50.2188,50.3387,18629.0
2019-08-06 12:15:00,54.55,54.57,54.43,54.45,9915.0,50.3295,50.3479,50.2188,50.2372,9915.0
2019-08-06 12:20:00,54.46,54.5,54.45,54.47,15935.0,50.2465,50.2834,50.2372,50.2557,15935.0
2019-08-06 12:25:00,54.48,54.5,54.35,54.37,13220.0,50.2649,50.2834,50.145,50.1634,13220.0
2019-08-06 12:30:00,54.35,54.42,54.32,54.37,9808.0,50.145,50.2096,50.1173,50.1634,9808.0
2019-08-06 12:35:00,54.36,54.47,54.36,54.47,8033.0,50.1542,50.2557,50.1542,50.2557,8033.0
2019-08-06 12:40:00,54.46,54.47,54.42,54.43,12285.0,50.2465,50.2557,50.2096,50.2188,12285.0
2019-08-06 12:45:00,54.42,54.42,54.28,54.32,13528.0,50.2096,50.2096,50.0804,50.1173,13528.0
2019-08-06 12:50:00,54.31,54.36,54.28,54.36,8655.0,50.1081,50.1542,50.0804,50.1542,8655.0
2019-08-06 12:55:00,54.34,54.43,54.34,54.37,32956.0,50.1357,50.2188,50.1357,50.1634,32956.0
2019-08-06 13:00:00,54.38,54.5,54.38,54.45,18354.0,50.1726,50.2834,50.1726,50.2372,18354.0
2019-08-06 13:05:00,54.44,54.5,54.4,54.4,9520.0,50.228,50.2834,50.1911,50.1911,9520.0
2019-08-06 13:10:00,54.4,54.41,54.35,54.39,9252.0,50.1911,50.2003,50.145,50.1819,9252.0
2019-08-06 13:15:00,54.4,54.41,54.33,54.36,11829.0,50.1911,50.2003,50.1265,50.1542,11829.0
2019-08-06 13:20:00,54.37,54.41,54.34,54.39,11576.0,50.1634,50.2003,50.1357,50.1819,11576.0
2019-08-06 13:25:00,54.41,54.46,54.34,54.35,20170.0,50.2003,50.2465,50.1357,50.145,20170.0
2019-08-06 13:30:00,54.36,54.38,54.32,54.38,10217.0,50.1542,50.1726,50.1173,50.1726,10217.0
2019-08-06 13:35:00,54.41,54.45,54.35,54.41,26475.0,50.2003,50.2372,50.145,50.2003,26475.0
2019-08-06 13:40:00,54.41,54.45,54.37,54.37,14094.0,50.2003,50.2372,50.1634,50.1634,14094.0
2019-08-06 13:45:00,54.37,54.38,54.32,54.37,13335.0,50.1634,50.1726,50.1173,50.1634,13335.0
2019-08-06 13:50:00,54.37,54.39,54.31,54.38,11571.0,50.1634,50.1819,50.1081,50.1726,11571.0
2019-08-06 13:55:00,54.35,54.38,54.29,54.33,24795.0,50.145,50.1726,50.0896,50.1265,24795.0
2019-08-06 14:00:00,54.31,54.32,54.22,54.27,14649.0,50.1081,50.1173,50.025,50.0712,14649.0
2019-08-06 14:05:00,54.27,54.28,54.23,54.26,13282.0,50.0712,50.0804,50.0343,50.0619,13282.0
2019-08-06 14:10:00,54.27,54.33,54.26,54.3,10800.0,50.0712,50.1265,50.0619,50.0988,10800.0
2019-08-06 14:15:00,54.29,54.44,54.29,54.44,22946.0,50.0896,50.228,50.0896,50.228,22946.0
2019-08-06 14:20:00,54.44,54.45,54.38,54.39,26491.0,50.228,50.2372,50.1726,50.1819,26491.0
2019-08-06 14:25:00,54.39,54.48,54.38,54.47,30083.0,50.1819,50.2649,50.1726,50.2557,30083.0
2019-08-06 14:30:00,54.46,54.51,54.43,54.49,16066.0,50.2465,50.2926,50.2188,50.2741,16066.0
2019-08-06 14:35:00,54.5,54.5,54.44,54.45,12687.0,50.2834,50.2834,50.228,50.2372,12687.0
2019-08-06 14:40:00,54.44,54.56,54.4,54.52,19329.0,50.228,50.3387,50.1911,50.3018,19329.0
2019-08-06 14:45:00,54.51,54.52,54.44,54.51,24628.0,50.2926,50.3018,50.228,50.2926,24628.0
2019-08-06 14:50:00,54.51,54.57,54.45,54.46,28604.0,50.2926,50.3479,50.2372,50.2465,28604.0
2019-08-06 14:55:00,54.45,54.47,54.38,54.38,28811.0,50.2372,50.2557,50.1726,50.1726,28811.0
2019-08-06 15:00:00,54.4,54.44,54.38,54.43,32004.0,50.1911,50.228,50.1726,50.2188,32004.0
2019-08-06 15:05:00,54.43,54.54,54.42,54.49,24006.0,50.2188,50.3203,50.2096,50.2741,24006.0
2019-08-06 15:10:00,54.48,54.6,54.45,54.6,28828.0,50.2649,50.3756,50.2372,50.3756,28828.0
2019-08-06 15:15:00,54.6,54.65,54.52,54.55,79117.0,50.3756,50.4218,50.3018,50.3295,79117.0
2019-08-06 15:20:00,54.55,54.63,54.55,54.61,29499.0,50.3295,50.4033,50.3295,50.3849,29499.0
2019-08-06 15:25:00,54.61,54.61,54.49,54.55,17942.0,50.3849,50.3849,50.2741,50.3295,17942.0
2019-08-06 15:30:00,54.54,54.56,54.43,54.49,42048.0,50.3203,50.3387,50.2188,50.2741,42048.0
2019-08-06 15:35:00,54.49,54.54,54.48,54.51,41533.0,50.2741,50.3203,50.2649,50.2926,41533.0
2019-08-06 15:40:00,54.51,54.54,54.47,54.52,49254.0,50.2926,50.3203,50.2557,50.3018,49254.0
2019-08-06 15:45:00,54.51,54.51,54.38,54.45,78957.0,50.2926,50.2926,50.1726,50.2372,78957.0
2019-08-06 15:50:00,54.46,54.52,54.4,54.44,87518.0,50.2465,50.3018,50.1911,50.228,87518.0
2019-08-06 15:55:00,54.43,54.54,54.4,54.49,137077.0,50.2188,50.3203,50.1911,50.2741,137077.0
2019-08-07 09:30:00,53.5,53.59,52.51,52.66,195574.0,49.3607,49.4438,48.4473,48.5857,195574.0
2019-08-07 09:35:00,52.78,53.65,52.64,53.65,81013.0,48.6964,49.4991,48.5673,49.4991,81013.0
2019-08-07 09:40:00,53.68,53.68,53.23,53.23,49878.0,49.5268,49.5268,49.1116,49.1116,49878.0
2019-08-07 09:45:00,53.28,53.33,53.12,53.33,60581.0,49.1578,49.2039,49.0101,49.2039,60581.0
2019-08-07 09:50:00,53.31,53.34,53.07,53.26,50549.0,49.1854,49.2131,48.964,49.1393,50549.0
2019-08-07 09:55:00,53.28,53.61,53.25,53.44,62171.0,49.1578,49.4622,49.1301,49.3054,62171.0
2019-08-07 10:00:00,53.43,53.7,53.25,53.7,36488.0,49.2962,49.5453,49.1301,49.5453,36488.0
2019-08-07 10:05:00,53.69,53.76,53.55,53.63,25439.0,49.536,49.6006,49.4069,49.4807,25439.0
2019-08-07 10:10:00,53.64,53.86,53.64,53.77,60811.0,49.4899,49.6929,49.4899,49.6098,60811.0
2019-08-07 10:15:00,53.79,53.99,53.69,53.73,43717.0,49.6283,49.8128,49.536,49.5729,43717.0
2019-08-07 10:20:00,53.75,53.86,53.66,53.74,21644.0,49.5914,49.6929,49.5084,49.5822,21644.0
2019-08-07 10:25:00,53.75,54.0,53.72,53.95,20703.0,49.5914,49.822,49.5637,49.7759,20703.0
2019-08-07 10:30:00,53.91,54.18,53.76,54.13,46171.0,49.739,49.9881,49.6006,49.942,46171.0
2019-08-07 10:35:00,54.16,54.3,54.12,54.29,21422.0,49.9697,50.0988,49.9328,50.0896,21422.0
2019-08-07 10:40:00,54.3,54.33,54.08,54.13,18062.0,50.0988,50.1265,49.8959,49.942,18062.0
2019-08-07 10:45:00,54.11,54.11,53.98,54.07,17348.0,49.9235,49.9235,49.8036,49.8866,17348.0
2019-08-07 10:50:00,54.07,54.3,54.05,54.28,35219.0,49.8866,50.0988,49.8682,50.0804,35219.0
2019-08-07 10:55:00,54.25,54.25,54.07,54.09,18458.0,50.0527,50.0527,49.8866,49.9051,18458.0
2019-08-07 11:00:00,54.06,54.07,53.82,53.87,81079.0,49.8774,49.8866,49.656,49.7021,81079.0
2019-08-07 11:05:00,53.84,54.0,53.74,54.0,38854.0,49.6744,49.822,49.5822,49.822,38854.0
2019-08-07 11:10:00,54.01,54.16,53.97,54.04,35048.0,49.8313,49.9697,49.7944,49.859,35048.0
2019-08-07 11:15:00,54.02,54.08,53.96,54.02,34368.0,49.8405,49.8959,49.7851,49.8405,34368.0
2019-08-07 11:20:00,54.03,54.08,53.85,53.91,21375.0,49.8497,49.8959,49.6837,49.739,21375.0
2019-08-07 11:25:00,53.93,54.04,53.88,54.02,23099.0,49.7575,49.859,49.7113,49.8405,23099.0
2019-08-07 11:30:00,54.0,54.02,53.8,53.87,53067.0,49.822,49.8405,49.6375,49.7021,53067.0
2019-08-07 11:35:00,53.87,53.97,53.82,53.9,32702.0,49.7021,49.7944,49.656,49.7298,32702.0
2019-08-07 11:40:00,53.91,53.93,53.69,53.81,24759.0,49.739,49.7575,49.536,49.6467,24759.0
2019-08-07 11:45:00,53.87,53.88,53.73,53.85,25185.0,49.7021,49.7113,49.5729,49.6837,25185.0
2019-08-07 11:50:00,53.83,53.9,53.77,53.78,21394.0,49.6652,49.7298,49.6098,49.6191,21394.0
2019-08-07 11:55:00,53.78,53.98,53.78,53.84,21009.0,49.6191,49.8036,49.6191,49.6744,21009.0
2019-08-07 12:00:00,53.83,53.87,53.77,53.78,19885.0,49.6652,49.7021,49.6098,49.6191,19885.0
2019-08-07 12:05:00,53.8,53.8,53.74,53.76,14281.0,49.6375,49.6375,49.5822,49.6006,14281.0
2019-08-07 12:10:00,53.77,53.89,53.72,53.87,20801.0,49.6098,49.7206,49.5637,49.7021,20801.0
2019-08-07 12:15:00,53.87,53.89,53.75,53.76,18172.0,49.7021,49.7206,49.5914,49.6006,18172.0
2019-08-07 12:20:00,53.76,53.76,53.52,53.58,86396.0,49.6006,49.6006,49.3792,49.4345,86396.0
2019-08-07 12:25:00,53.57,53.61,53.54,53.59,14767.0,49.4253,49.4622,49.3976,49.4438,14767.0
2019-08-07 12:30:00,53.58,53.75,53.55,53.73,22327.0,49.4345,49.5914,49.4069,49.5729,22327.0
2019-08-07 12:35:00,53.71,53.8,53.7,53.71,12101.0,49.5545,49.6375,49.5453,49.5545,12101.0
2019-08-07 12:40:00,53.72,53.83,53.64,53.79,13740.0,49.5637,49.6652,49.4899,49.6283,13740.0
2019-08-07 12:45:00,53.81,53.84,53.64,53.66,13781.0,49.6467,49.6744,49.4899,49.5084,13781.0
2019-08-07 12:50:00,53.66,53.71,53.6,53.6,14890.0,49.5084,49.5545,49.453,49.453,14890.0
2019-08-07 12:55:00,53.58,53.7,53.56,53.68,17172.0,49.4345,49.5453,49.4161,49.5268,17172.0
2019-08-07 13:00:00,53.69,53.77,53.67,53.73,13285.0,49.536,49.6098,49.5176,49.5729,13285.0
2019-08-07 13:05:00,53.72,53.79,53.72,53.76,17710.0,49.5637,49.6283,49.5637,49.6006,17710.0
2019-08-07 13:10:00,53.75,53.76,53.67,53.67,13354.0,49.5914,49.6006,49.5176,49.5176,13354.0
2019-08-07 13:15:00,53.68,53.73,53.66,53.72,9805.0,49.5268,49.5729,49.5084,49.5637,9805.0
2019-08-07 13:20:00,53.71,53.8,53.7,53.78,30870.0,49.5545,49.6375,49.5453,49.6191,30870.0
2019-08-07 13:25:00,53.78,53.81,53.74,53.78,25251.0,49.6191,49.6467,49.5822,49.6191,25251.0
2019-08-07 13:30:00,53.79,54.01,53.78,53.95,21200.0,49.6283,49.8313,49.6191,49.7759,21200.0
2019-08-07 13:35:00,53.94,53.99,53.93,53.98,13849.0,49.7667,49.8128,49.7575,49.8036,13849.0
2019-08-07 13:40:00,53.99,54.06,53.98,54.03,17242.0,49.8128,49.8774,49.8036,49.8497,17242.0
2019-08-07 13:45:00,54.01,54.07,54.0,54.05,18129.0,49.8313,49.8866,49.822,49.8682,18129.0
2019-08-07 13:50:00,54.05,54.14,54.03,54.09,20239.0,49.8682,49.9512,49.8497,49.9051,20239.0
2019-08-07 13:55:00,54.09,54.09,53.91,53.96,22751.0,49.9051,49.9051,49.739,49.7851,22751.0
2019-08-07 14:00:00,53.95,54.07,53.95,54.07,17291.0,49.7759,49.8866,49.7759,49.8866,17291.0
2019-08-07 14:05:00,54.08,54.13,54.06,54.13,16540.0,49.8959,49.942,49.8774,49.942,16540.0
2019-08-07 14:10:00,54.13,54.14,54.06,54.06,24962.0,49.942,49.9512,49.8774,49.8774,24962.0
2019-08-07 14:15:00,54.05,54.05,53.93,53.97,25946.0,49.8682,49.8682,49.7575,49.7944,25946.0
2019-08-07 14:20:00,53.97,53.99,53.88,53.93,16315.0,49.7944,49.8128,49.7113,49.7575,16315.0
2019-08-07 14:25:00,53.94,54.08,53.91,54.07,13914.0,49.7667,49.8959,49.739,49.8866,13914.0
2019-08-07 14:30:00,54.08,54.14,54.02,54.05,17954.0,49.8959,49.9512,49.8405,49.8682,17954.0
2019-08-07 14:35:00,54.06,54.08,53.99,54.06,15560.0,49.8774,49.8959,49.8128,49.8774,15560.0
2019-08-07 14:40:00,54.05,54.26,54.04,54.25,19056.0,49.8682,50.0619,49.859,50.0527,19056.0
2019-08-07 14:45:00,54.23,54.31,54.21,54.21,15086.0,50.0343,50.1081,50.0158,50.0158,15086.0
2019-08-07 14:50:00,54.21,54.32,54.2,54.26,21044.0,50.0158,50.1173,50.0066,50.0619,21044.0
2019-08-07 14:55:00,54.27,54.34,54.25,54.33,29104.0,50.0712,50.1357,50.0527,50.1265,29104.0
2019-08-07 15:00:00,54.34,54.35,54.14,54.14,21944.0,50.1357,50.145,49.9512,49.9512,21944.0
2019-08-07 15:05:00,54.17,54.18,54.04,54.07,26152.0,49.9789,49.9881,49.859,49.8866,26152.0
2019-08-07 15:10:00,54.06,54.12,54.0,54.07,44954.0,49.8774,49.9328,49.822,49.8866,44954.0
2019-08-07 15:15:00,54.08,54.18,54.0,54.18,27484.0,49.8959,49.9881,49.822,49.9881,27484.0
2019-08-07 15:20:00,54.19,54.27,54.18,54.24,28846.0,49.9973,50.0712,49.9881,50.0435,28846.0
2019-08-07 15:25:00,54.24,54.29,54.2,54.25,30216.0,50.0435,50.0896,50.0066,50.0527,30216.0
2019-08-07 15:30:00,54.25,54.32,54.18,54.22,61220.0,50.0527,50.1173,49.9881,50.025,61220.0
2019-08-07 15:35:00,54.21,54.3,54.18,54.28,29774.0,50.0158,50.0988,49.9881,50.0804,29774.0
2019-08-07 15:40:00,54.26,54.26,54.12,54.17,41950.0,50.0619,50.0619,49.9328,49.9789,41950.0
2019-08-07 15:45:00,54.15,54.2,54.05,54.09,60035.0,49.9604,50.0066,49.8682,49.9051,60035.0
2019-08-07 15:50:00,54.08,54.08,53.98,54.02,81688.0,49.8959,49.8959,49.8036,49.8405,81688.0
2019-08-07 15:55:00,54.02,54.11,53.97,53.99,173097.0,49.8405,49.9235,49.7944,49.8128,173097.0
2019-08-08 09:30:00,54.63,55.28,54.51,54.94,121621.0,50.4033,51.003,50.2926,50.6893,121621.0
2019-08-08 09:35:00,54.96,55.14,54.7,54.86,46253.0,50.7078,50.8738,50.4679,50.6155,46253.0
2019-08-08 09:40:00,54.86,55.04,54.69,54.86,49174.0,50.6155,50.7816,50.4587,50.6155,49174.0
2019-08-08 09:45:00,54.89,54.93,54.69,54.77,37343.0,50.6432,50.6801,50.4587,50.5325,37343.0
2019-08-08 09:50:00,54.76,54.83,54.62,54.82,24174.0,50.5232,50.5878,50.3941,50.5786,24174.0
2019-08-08 09:55:00,54.8,55.13,54.79,55.04,36968.0,50.5602,50.8646,50.5509,50.7816,36968.0
2019-08-08 10:00:00,55.03,55.23,54.98,55.19,41407.0,50.7724,50.9569,50.7262,50.92,41407.0
2019-08-08 10:05:00,55.18,55.19,55.07,55.08,13666.0,50.9108,50.92,50.8093,50.8185,13666.0
2019-08-08 10:10:00,55.08,55.16,55.02,55.15,38502.0,50.8185,50.8923,50.7631,50.8831,38502.0
2019-08-08 10:15:00,55.17,55.28,55.17,55.27,42353.0,50.9015,51.003,50.9015,50.9938,42353.0
2019-08-08 10:20:00,55.27,55.27,55.12,55.18,33480.0,50.9938,50.9938,50.8554,50.9108,33480.0
2019-08-08 10:25:00,55.21,55.26,55.14,55.14,18206.0,50.9384,50.9846,50.8738,50.8738,18206.0
2019-08-08 10:30:00,55.17,55.26,55.12,55.17,11725.0,50.9015,50.9846,50.8554,50.9015,11725.0
2019-08-08 10:35:00,55.19,55.34,55.18,55.33,29832.0,50.92,51.0584,50.9108,51.0491,29832.0
2019-08-08 10:40:00,55.34,55.38,55.27,55.38,33582.0,51.0584,51.0953,50.9938,51.0953,33582.0
2019-08-08 10:45:00,55.36,55.41,55.33,55.38,9891.0,51.0768,51.123,51.0491,51.0953,9891.0
2019-08-08 10:50:00,55.37,55.44,55.33,55.35,39062.0,51.0861,51.1506,51.0491,51.0676,39062.0
2019-08-08 10:55:00,55.33,55.41,55.31,55.35,21711.0,51.0491,51.123,51.0307,51.0676,21711.0
2019-08-08 11:00:00,55.33,55.35,55.21,55.22,19854.0,51.0491,51.0676,50.9384,50.9477,19854.0
2019-08-08 11:05:00,55.23,55.32,55.18,55.3,75438.0,50.9569,51.0399,50.9108,51.0215,75438.0
2019-08-08 11:10:00,55.29,55.34,55.25,55.26,19790.0,51.0122,51.0584,50.9753,50.9846,19790.0
2019-08-08 11:15:00,55.25,55.33,55.25,55.29,7414.0,50.9753,51.0491,50.9753,51.0122,7414.0
2019-08-08 11:20:00,55.26,55.3,55.22,55.27,10715.0,50.9846,51.0215,50.9477,50.9938,10715.0
2019-08-08 11:25:00,55.28,55.28,55.15,55.17,11341.0,51.003,51.003,50.8831,50.9015,11341.0
2019-08-08 11:30:00,55.17,55.24,55.16,55.21,8774.0,50.9015,50.9661,50.8923,50.9384,8774.0
2019-08-08 11:35:00,55.22,55.22,55.14,55.2,10853.0,50.9477,50.9477,50.8738,50.9292,10853.0
2019-08-08 11:40:00,55.19,55.29,55.19,55.25,10715.0,50.92,51.0122,50.92,50.9753,10715.0
2019-08-08 11:45:00,55.26,55.27,55.18,55.24,16054.0,50.9846,50.9938,50.9108,50.9661,16054.0
2019-08-08 11:50:00,55.24,55.24,55.18,55.24,6626.0,50.9661,50.9661,50.9108,50.9661,6626.0
2019-08-08 11:55:00,55.27,55.31,55.23,55.29,9757.0,50.9938,51.0307,50.9569,51.0122,9757.0
2019-08-08 12:00:00,55.29,55.31,55.2,55.22,13427.0,51.0122,51.0307,50.9292,50.9477,13427.0
2019-08-08 12:05:00,55.22,55.28,55.22,55.23,20058.0,50.9477,51.003,50.9477,50.9569,20058.0
2019-08-08 12:10:00,55.24,55.33,55.22,55.28,17142.0,50.9661,51.0491,50.9477,51.003,17142.0
2019-08-08 12:15:00,55.27,55.34,55.27,55.32,9896.0,50.9938,51.0584,50.9938,51.0399,9896.0
2019-08-08 12:20:00,55.32,55.32,55.25,55.26,7567.0,51.0399,51.0399,50.9753,50.9846,7567.0
2019-08-08 12:25:00,55.27,55.3,55.24,55.25,9294.0,50.9938,51.0215,50.9661,50.9753,9294.0
2019-08-08 12:30:00,55.26,55.31,55.24,55.31,7286.0,50.9846,51.0307,50.9661,51.0307,7286.0
2019-08-08 12:35:00,55.3,55.3,55.19,55.21,14756.0,51.0215,51.0215,50.92,50.9384,14756.0
2019-08-08 12:40:00,55.23,55.23,55.15,55.2,7822.0,50.9569,50.9569,50.8831,50.9292,7822.0
2019-08-08 12:45:00,55.21,55.26,55.16,55.23,11746.0,50.9384,50.9846,50.8923,50.9569,11746.0
2019-08-08 12:50:00,55.23,55.38,55.23,55.31,22430.0,50.9569,51.0953,50.9569,51.0307,22430.0
2019-08-08 12:55:00,55.31,55.35,55.27,55.32,6910.0,51.0307,51.0676,50.9938,51.0399,6910.0
2019-08-08 13:00:00,55.32,55.35,55.29,55.33,11557.0,51.0399,51.0676,51.0122,51.0491,11557.0
2019-08-08 13:05:00,55.34,55.35,55.28,55.29,10050.0,51.0584,51.0676,51.003,51.0122,10050.0
2019-08-08 13:10:00,55.3,55.36,55.3,55.32,11738.0,51.0215,51.0768,51.0215,51.0399,11738.0
2019-08-08 13:15:00,55.32,55.34,55.27,55.27,10908.0,51.0399,51.0584,50.9938,50.9938,10908.0
2019-08-08 13:20:00,55.26,55.29,55.22,55.28,21132.0,50.9846,51.0122,50.9477,51.003,21132.0
2019-08-08 13:25:00,55.26,55.28,55.23,55.23,6093.0,50.9846,51.003,50.9569,50.9569,6093.0
2019-08-08 13:30:00,55.22,55.27,55.21,55.21,11575.0,50.9477,50.9938,50.9384,50.9384,11575.0
2019-08-08 13:35:00,55.23,55.3,55.21,55.24,21889.0,50.9569,51.0215,50.9384,50.9661,21889.0
2019-08-08 13:40:00,55.23,55.28,55.23,55.28,8922.0,50.9569,51.003,50.9569,51.003,8922.0
2019-08-08 13:45:00,55.28,55.4,55.27,55.38,18789.0,51.003,51.1137,50.9938,51.0953,18789.0
2019-08-08 13:50:00,55.39,55.44,55.39,55.43,10897.0,51.1045,51.1506,51.1045,51.1414,10897.0
2019-08-08 13:55:00,55.43,55.44,55.37,55.37,16274.0,51.1414,51.1506,51.0861,51.0861,16274.0
2019-08-08 14:00:00,55.37,55.41,55.32,55.34,12591.0,51.0861,51.123,51.0399,51.0584,12591.0
2019-08-08 14:05:00,55.33,55.4,55.33,55.37,8844.0,51.0491,51.1137,51.0491,51.0861,8844.0
2019-08-08 14:10:00,55.36,55.41,55.36,55.4,8554.0,51.0768,51.123,51.0768,51.1137,8554.0
2019-08-08 14:15:00,55.41,55.44,55.35,55.37,13005.0,51.123,51.1506,51.0676,51.0861,13005.0
2019-08-08 14:20:00,55.38,55.43,55.37,55.41,8736.0,51.0953,51.1414,51.0861,51.123,8736.0
2019-08-08 14:25:00,55.42,55.5,55.42,55.47,21358.0,51.1322,51.206,51.1322,51.1783,21358.0
2019-08-08 14:30:00,55.49,55.53,55.47,55.48,17767.0,51.1968,51.2337,51.1783,51.1875,17767.0
2019-08-08 14:35:00,55.48,55.6,55.48,55.59,23507.0,51.1875,51.2983,51.1875,51.289,23507.0
2019-08-08 14:40:00,55.58,55.64,55.57,55.64,20512.0,51.2798,51.3352,51.2706,51.3352,20512.0
2019-08-08 14:45:00,55.64,55.64,55.4,55.42,33612.0,51.3352,51.3352,51.1137,51.1322,33612.0
2019-08-08 14:50:00,55.43,55.55,55.42,55.55,21637.0,51.1414,51.2521,51.1322,51.2521,21637.0
2019-08-08 14:55:00,55.53,55.56,55.49,55.5,15082.0,51.2337,51.2614,51.1968,51.206,15082.0
2019-08-08 15:00:00,55.5,55.51,55.41,55.45,27222.0,51.206,51.2152,51.123,51.1599,27222.0
2019-08-08 15:05:00,55.43,55.45,55.4,55.41,34418.0,51.1414,51.1599,51.1137,51.123,34418.0
2019-08-08 15:10:00,55.4,55.41,55.31,55.37,22162.0,51.1137,51.123,51.0307,51.0861,22162.0
2019-08-08 15:15:00,55.38,55.38,55.29,55.33,9297.0,51.0953,51.0953,51.0122,51.0491,9297.0
2019-08-08 15:20:00,55.33,55.37,55.31,55.33,14976.0,51.0491,51.0861,51.0307,51.0491,14976.0
2019-08-08 15:25:00,55.33,55.34,55.26,55.27,21631.0,51.0491,51.0584,50.9846,50.9938,21631.0
2019-08-08 15:30:00,55.27,55.3,55.25,55.3,41619.0,50.9938,51.0215,50.9753,51.0215,41619.0
2019-08-08 15:35:00,55.29,55.31,55.25,55.26,15102.0,51.0122,51.0307,50.9753,50.9846,15102.0
2019-08-08 15:40:00,55.25,55.4,55.25,55.35,37318.0,50.9753,51.1137,50.9753,51.0676,37318.0
2019-08-08 15:45:00,55.35,55.39,55.31,55.36,43315.0,51.0676,51.1045,51.0307,51.0768,43315.0
2019-08-08 15:50:00,55.36,55.45,55.35,55.41,64966.0,51.0768,51.1599,51.0676,51.123,64966.0
2019-08-08 15:55:00,55.41,55.46,55.32,55.33,307777.0,51.123,51.1691,51.0399,51.0491,307777.0
2019-08-09 09:30:00,54.83,55.0,54.58,54.67,57244.0,50.5878,50.7447,50.3572,50.4402,57244.0
2019-08-09 09:35:00,54.62,54.75,54.42,54.66,34761.0,50.3941,50.514,50.2096,50.431,34761.0
2019-08-09 09:40:00,54.62,54.73,54.56,54.67,16249.0,50.3941,50.4956,50.3387,50.4402,16249.0
2019-08-09 09:45:00,54.67,54.77,54.49,54.55,26088.0,50.4402,50.5325,50.2741,50.3295,26088.0
2019-08-09 09:50:00,54.56,54.56,54.35,54.47,27944.0,50.3387,50.3387,50.145,50.2557,27944.0
2019-08-09 09:55:00,54.43,54.8,54.43,54.8,48406.0,50.2188,50.5602,50.2188,50.5602,48406.0
2019-08-09 10:00:00,54.82,54.9,54.66,54.78,55451.0,50.5786,50.6524,50.431,50.5417,55451.0
2019-08-09 10:05:00,54.75,54.85,54.41,54.41,13080.0,50.514,50.6063,50.2003,50.2003,13080.0
2019-08-09 10:10:00,54.41,54.58,54.41,54.55,8250.0,50.2003,50.3572,50.2003,50.3295,8250.0
2019-08-09 10:15:00,54.57,54.59,54.31,54.38,18217.0,50.3479,50.3664,50.1081,50.1726,18217.0
2019-08-09 10:20:00,54.33,54.34,54.04,54.07,50876.0,50.1265,50.1357,49.859,49.8866,50876.0
2019-08-09 10:25:00,54.1,54.16,54.01,54.06,29522.0,49.9143,49.9697,49.8313,49.8774,29522.0
2019-08-09 10:30:00,54.06,54.06,53.65,53.73,65469.0,49.8774,49.8774,49.4991,49.5729,65469.0
2019-08-09 10:35:00,53.73,53.94,53.73,53.83,34687.0,49.5729,49.7667,49.5729,49.6652,34687.0
2019-08-09 10:40:00,53.85,53.86,53.76,53.86,43390.0,49.6837,49.6929,49.6006,49.6929,43390.0
2019-08-09 10:45:00,53.83,53.9,53.65,53.87,38892.0,49.6652,49.7298,49.4991,49.7021,38892.0
2019-08-09 10:50:00,53.87,54.08,53.85,54.04,23333.0,49.7021,49.8959,49.6837,49.859,23333.0
2019-08-09 10:55:00,54.02,54.14,53.99,53.99,17606.0,49.8405,49.9512,49.8128,49.8128,17606.0
2019-08-09 11:00:00,54.01,54.05,53.88,53.88,26250.0,49.8313,49.8682,49.7113,49.7113,26250.0
2019-08-09 11:05:00,53.87,53.9,53.72,53.73,19643.0,49.7021,49.7298,49.5637,49.5729,19643.0
2019-08-09 11:10:00,53.75,53.88,53.74,53.87,10108.0,49.5914,49.7113,49.5822,49.7021,10108.0
2019-08-09 11:15:00,53.86,53.96,53.84,53.86,24597.0,49.6929,49.7851,49.6744,49.6929,24597.0
2019-08-09 11:20:00,53.86,53.94,53.85,53.85,11324.0,49.6929,49.7667,49.6837,49.6837,11324.0
2019-08-09 11:25:00,53.84,53.86,53.76,53.77,32422.0,49.6744,49.6929,49.6006,49.6098,32422.0
2019-08-09 11:30:00,53.75,53.83,53.75,53.81,22051.0,49.5914,49.6652,49.5914,49.6467,22051.0
2019-08-09 11:35:00,53.81,53.83,53.76,53.78,14498.0,49.6467,49.6652,49.6006,49.6191,14498.0
2019-08-09 11:40:00,53.77,53.86,53.76,53.78,9700.0,49.6098,49.6929,49.6006,49.6191,9700.0
2019-08-09 11:45:00,53.77,53.8,53.72,53.72,35871.0,49.6098,49.6375,49.5637,49.5637,35871.0
2019-08-09 11:50:00,53.72,53.74,53.64,53.65,27036.0,49.5637,49.5822,49.4899,49.4991,27036.0
2019-08-09 11:55:00,53.62,53.66,53.53,53.57,17326.0,49.4714,49.5084,49.3884,49.4253,17326.0
2019-08-09 12:00:00,53.56,53.65,53.55,53.56,15815.0,49.4161,49.4991,49.4069,49.4161,15815.0
2019-08-09 12:05:00,53.57,53.7,53.54,53.58,56315.0,49.4253,49.5453,49.3976,49.4345,56315.0
2019-08-09 12:10:00,53.57,53.61,53.57,53.58,8304.0,49.4253,49.4622,49.4253,49.4345,8304.0
2019-08-09 12:15:00,53.57,53.58,53.5,53.53,16393.0,49.4253,49.4345,49.3607,49.3884,16393.0
2019-08-09 12:20:00,53.54,53.6,53.48,53.54,17864.0,49.3976,49.453,49.3423,49.3976,17864.0
2019-08-09 12:25:00,53.54,53.55,53.45,53.46,15657.0,49.3976,49.4069,49.3146,49.3238,15657.0
2019-08-09 12:30:00,53.45,53.51,53.44,53.48,7494.0,49.3146,49.37,49.3054,49.3423,7494.0
2019-08-09 12:35:00,53.47,53.49,53.41,53.44,12478.0,49.3331,49.3515,49.2777,49.3054,12478.0
2019-08-09 12:40:00,53.42,53.5,53.42,53.49,13807.0,49.2869,49.3607,49.2869,49.3515,13807.0
2019-08-09 12:45:00,53.49,53.53,53.47,53.49,11761.0,49.3515,49.3884,49.3331,49.3515,11761.0
2019-08-09 12:50:00,53.48,53.68,53.47,53.68,17508.0,49.3423,49.5268,49.3331,49.5268,17508.0
2019-08-09 12:55:00,53.67,53.79,53.6,53.62,32000.0,49.5176,49.6283,49.453,49.4714,32000.0
2019-08-09 13:00:00,53.62,53.71,53.61,53.66,19170.0,49.4714,49.5545,49.4622,49.5084,19170.0
2019-08-09 13:05:00,53.67,53.68,53.6,53.64,13862.0,49.5176,49.5268,49.453,49.4899,13862.0
2019-08-09 13:10:00,53.63,53.69,53.62,53.65,15743.0,49.4807,49.536,49.4714,49.4991,15743.0
2019-08-09 13:15:00,53.64,53.77,53.6,53.77,22309.0,49.4899,49.6098,49.453,49.6098,22309.0
2019-08-09 13:20:00,53.76,53.8,53.75,53.78,37037.0,49.6006,49.6375,49.5914,49.6191,37037.0
2019-08-09 13:25:00,53.78,54.0,53.77,53.97,52171.0,49.6191,49.822,49.6098,49.7944,52171.0
2019-08-09 13:30:00,53.98,54.09,53.97,54.0,18251.0,49.8036,49.9051,49.7944,49.822,18251.0
2019-08-09 13:35:00,54.0,54.04,53.98,54.01,16965.0,49.822,49.859,49.8036,49.8313,16965.0
2019-08-09 13:40:00,54.02,54.12,54.0,54.12,21867.0,49.8405,49.9328,49.822,49.9328,21867.0
2019-08-09 13:45:00,54.12,54.19,54.07,54.14,34120.0,49.9328,49.9973,49.8866,49.9512,34120.0
2019-08-09 13:50:00,54.13,54.13,54.04,54.05,16947.0,49.942,49.942,49.859,49.8682,16947.0
2019-08-09 13:55:00,54.04,54.04,53.93,53.93,15406.0,49.859,49.859,49.7575,49.7575,15406.0
2019-08-09 14:00:00,53.92,53.97,53.89,53.92,13668.0,49.7482,49.7944,49.7206,49.7482,13668.0
2019-08-09 14:05:00,53.92,53.96,53.86,53.94,32997.0,49.7482,49.7851,49.6929,49.7667,32997.0
2019-08-09 14:10:00,53.94,54.07,53.93,54.0,30602.0,49.7667,49.8866,49.7575,49.822,30602.0
2019-08-09 14:15:00,54.0,54.02,53.94,53.98,9347.0,49.822,49.8405,49.7667,49.8036,9347.0
2019-08-09 14:20:00,53.98,54.02,53.89,54.02,12981.0,49.8036,49.8405,49.7206,49.8405,12981.0
2019-08-09 14:25:00,53.99,54.06,53.99,54.01,13045.0,49.8128,49.8774,49.8128,49.8313,13045.0
2019-08-09 14:30:00,54.0,54.06,53.99,53.99,11474.0,49.822,49.8774,49.8128,49.8128,11474.0
2019-08-09 14:35:00,54.02,54.02,53.91,53.96,11801.0,49.8405,49.8405,49.739,49.7851,11801.0
2019-08-09 14:40:00,53.96,53.99,53.94,53.96,7061.0,49.7851,49.8128,49.7667,49.7851,7061.0
2019-08-09 14:45:00,53.95,53.96,53.87,53.87,10351.0,49.7759,49.7851,49.7021,49.7021,10351.0
2019-08-09 14:50:00,53.87,53.91,53.82,53.89,23059.0,49.7021,49.739,49.656,49.7206,23059.0
2019-08-09 14:55:00,53.89,53.97,53.88,53.96,12382.0,49.7206,49.7944,49.7113,49.7851,12382.0
2019-08-09 15:00:00,53.96,54.03,53.88,54.03,22334.0,49.7851,49.8497,49.7113,49.8497,22334.0
2019-08-09 15:05:00,54.03,54.21,54.02,54.2,29521.0,49.8497,50.0158,49.8405,50.0066,29521.0
2019-08-09 15:10:00,54.18,54.2,54.1,54.13,33148.0,49.9881,50.0066,49.9143,49.942,33148.0
2019-08-09 15:15:00,54.13,54.14,54.06,54.1,11414.0,49.942,49.9512,49.8774,49.9143,11414.0
2019-08-09 15:20:00,54.11,54.15,54.09,54.15,15049.0,49.9235,49.9604,49.9051,49.9604,15049.0
2019-08-09 15:25:00,54.16,54.2,54.12,54.17,18153.0,49.9697,50.0066,49.9328,49.9789,18153.0
2019-08-09 15:30:00,54.16,54.27,54.14,54.19,26137.0,49.9697,50.0712,49.9512,49.9973,26137.0
2019-08-09 15:35:00,54.19,54.25,54.18,54.22,22155.0,49.9973,50.0527,49.9881,50.025,22155.0
2019-08-09 15:40:00,54.22,54.32,54.19,54.27,40935.0,50.025,50.1173,49.9973,50.0712,40935.0
2019-08-09 15:45:00,54.26,54.26,54.17,54.17,32758.0,50.0619,50.0619,49.9789,49.9789,32758.0
2019-08-09 15:50:00,54.18,54.21,54.07,54.09,45348.0,49.9881,50.0158,49.8866,49.9051,45348.0
2019-08-09 15:55:00,54.08,54.09,53.97,53.97,88250.0,49.8959,49.9051,49.7944,49.7944,88250.0
2019-08-12 09:30:00,53.03,53.22,52.8,52.83,135243.0,48.9271,49.1024,48.7149,48.7426,135243.0
2019-08-12 09:35:00,52.86,53.04,52.72,53.03,112031.0,48.7703,48.9363,48.6411,48.9271,112031.0
2019-08-12 09:40:00,53.03,53.06,52.77,52.78,56026.0,48.9271,48.9548,48.6872,48.6964,56026.0
2019-08-12 09:45:00,52.79,52.94,52.7,52.93,37984.0,48.7057,48.8441,48.6226,48.8348,37984.0
2019-08-12 09:50:00,52.91,53.01,52.81,52.83,41042.0,48.8164,48.9086,48.7241,48.7426,41042.0
2019-08-12 09:55:00,52.8,53.06,52.79,53.05,27344.0,48.7149,48.9548,48.7057,48.9456,27344.0
2019-08-12 10:00:00,53.05,53.19,52.97,53.0,48803.0,48.9456,49.0747,48.8717,48.8994,48803.0
2019-08-12 10:05:00,52.97,53.05,52.79,52.89,35661.0,48.8717,48.9456,48.7057,48.7979,35661.0
2019-08-12 10:10:00,52.9,52.96,52.81,52.9,19392.0,48.8072,48.8625,48.7241,48.8072,19392.0
2019-08-12 10:15:00,52.92,52.98,52.85,52.87,21211.0,48.8256,48.881,48.761,48.7795,21211.0
2019-08-12 10:20:00,52.85,52.99,52.82,52.99,20485.0,48.761,48.8902,48.7333,48.8902,20485.0
2019-08-12 10:25:00,53.0,53.07,52.88,52.93,48849.0,48.8994,48.964,48.7887,48.8348,48849.0
2019-08-12 10:30:00,52.93,53.01,52.92,52.93,13786.0,48.8348,48.9086,48.8256,48.8348,13786.0
2019-08-12 10:35:00,52.94,52.97,52.91,52.91,31205.0,48.8441,48.8717,48.8164,48.8164,31205.0
2019-08-12 10:40:00,52.92,52.98,52.82,52.9,33323.0,48.8256,48.881,48.7333,48.8072,33323.0
2019-08-12 10:45:00,52.88,52.89,52.69,52.86,49882.0,48.7887,48.7979,48.6134,48.7703,49882.0
2019-08-12 10:50:00,52.89,52.94,52.87,52.91,11949.0,48.7979,48.8441,48.7795,48.8164,11949.0
2019-08-12 10:55:00,52.91,52.94,52.86,52.91,22946.0,48.8164,48.8441,48.7703,48.8164,22946.0
2019-08-12 11:00:00,52.91,52.91,52.71,52.75,40038.0,48.8164,48.8164,48.6319,48.6688,40038.0
2019-08-12 11:05:00,52.73,52.75,52.58,52.58,64405.0,48.6503,48.6688,48.5119,48.5119,64405.0
2019-08-12 11:10:00,52.58,52.64,52.51,52.52,41567.0,48.5119,48.5673,48.4473,48.4566,41567.0
2019-08-12 11:15:00,52.53,52.65,52.51,52.61,23912.0,48.4658,48.5765,48.4473,48.5396,23912.0
2019-08-12 11:20:00,52.61,52.74,52.6,52.7,26154.0,48.5396,48.6595,48.5304,48.6226,26154.0
2019-08-12 11:25:00,52.71,52.74,52.62,52.63,48560.0,48.6319,48.6595,48.5488,48.558,48560.0
2019-08-12 11:30:00,52.62,52.77,52.6,52.6,12108.0,48.5488,48.6872,48.5304,48.5304,12108.0
2019-08-12 11:35:00,52.61,52.63,52.46,52.54,70227.0,48.5396,48.558,48.4012,48.475,70227.0
2019-08-12 11:40:00,52.54,52.64,52.5,52.64,60542.0,48.475,48.5673,48.4381,48.5673,60542.0
2019-08-12 11:45:00,52.65,52.73,52.63,52.66,37232.0,48.5765,48.6503,48.558,48.5857,37232.0
2019-08-12 11:50:00,52.67,52.69,52.59,52.62,33298.0,48.595,48.6134,48.5211,48.5488,33298.0
2019-08-12 11:55:00,52.62,52.67,52.55,52.56,28096.0,48.5488,48.595,48.4842,48.4935,28096.0
2019-08-12 12:00:00,52.55,52.56,52.35,52.37,60661.0,48.4842,48.4935,48.2997,48.3182,60661.0
2019-08-12 12:05:00,52.39,52.43,52.31,52.43,54221.0,48.3366,48.3735,48.2628,48.3735,54221.0
2019-08-12 12:10:00,52.43,52.44,52.28,52.35,65360.0,48.3735,48.3827,48.2351,48.2997,65360.0
2019-08-12 12:15:00,52.36,52.37,52.21,52.34,71223.0,48.3089,48.3182,48.1705,48.2905,71223.0
2019-08-12 12:20:00,52.34,52.42,52.27,52.28,85045.0,48.2905,48.3643,48.2259,48.2351,85045.0
2019-08-12 12:25:00,52.28,52.41,52.24,52.38,46109.0,48.2351,48.3551,48.1982,48.3274,46109.0
2019-08-12 12:30:00,52.38,52.52,52.38,52.4,91245.0,48.3274,48.4566,48.3274,48.3458,91245.0
2019-08-12 12:35:00,52.41,52.59,52.4,52.58,21843.0,48.3551,48.5211,48.3458,48.5119,21843.0
2019-08-12 12:40:00,52.58,52.58,52.43,52.55,13975.0,48.5119,48.5119,48.3735,48.4842,13975.0
2019-08-12 12:45:00,52.54,52.63,52.52,52.62,8794.0,48.475,48.558,48.4566,48.5488,8794.0
2019-08-12 12:50:00,52.62,52.65,52.6,52.61,8419.0,48.5488,48.5765,48.5304,48.5396,8419.0
2019-08-12 12:55:00,52.62,52.67,52.61,52.64,9878.0,48.5488,48.595,48.5396,48.5673,9878.0
2019-08-12 13:00:00,52.66,52.66,52.57,52.61,13472.0,48.5857,48.5857,48.5027,48.5396,13472.0
2019-08-12 13:05:00,52.62,52.66,52.58,52.63,13950.0,48.5488,48.5857,48.5119,48.558,13950.0
2019-08-12 13:10:00,52.62,52.67,52.57,52.57,20400.0,48.5488,48.595,48.5027,48.5027,20400.0
2019-08-12 13:15:00,52.58,52.62,52.54,52.56,7874.0,48.5119,48.5488,48.475,48.4935,7874.0
2019-08-12 13:20:00,52.57,52.67,52.57,52.65,16294.0,48.5027,48.595,48.5027,48.5765,16294.0
2019-08-12 13:25:00,52.65,52.67,52.61,52.61,9370.0,48.5765,48.595,48.5396,48.5396,9370.0
2019-08-12 13:30:00,52.61,52.64,52.53,52.61,15973.0,48.5396,48.5673,48.4658,48.5396,15973.0
2019-08-12 13:35:00,52.63,52.65,52.53,52.53,15033.0,48.558,48.5765,48.4658,48.4658,15033.0
2019-08-12 13:40:00,52.53,52.58,52.47,52.51,15339.0,48.4658,48.5119,48.4104,48.4473,15339.0
2019-08-12 13:45:00,52.52,52.55,52.46,52.51,13723.0,48.4566,48.4842,48.4012,48.4473,13723.0
2019-08-12 13:50:00,52.52,52.52,52.47,52.48,13127.0,48.4566,48.4566,48.4104,48.4197,13127.0
2019-08-12 13:55:00,52.5,52.53,52.47,52.5,11106.0,48.4381,48.4658,48.4104,48.4381,11106.0
2019-08-12 14:00:00,52.48,52.5,52.44,52.49,15090.0,48.4197,48.4381,48.3827,48.4289,15090.0
2019-08-12 14:05:00,52.49,52.5,52.43,52.48,14816.0,48.4289,48.4381,48.3735,48.4197,14816.0
2019-08-12 14:10:00,52.48,52.59,52.45,52.52,16008.0,48.4197,48.5211,48.392,48.4566,16008.0
2019-08-12 14:15:00,52.53,52.55,52.49,52.49,13240.0,48.4658,48.4842,48.4289,48.4289,13240.0
2019-08-12 14:20:00,52.51,52.53,52.46,52.48,17603.0,48.4473,48.4658,48.4012,48.4197,17603.0
2019-08-12 14:25:00,52.47,52.49,52.42,52.43,10377.0,48.4104,48.4289,48.3643,48.3735,10377.0
2019-08-12 14:30:00,52.42,52.49,52.4,52.44,26844.0,48.3643,48.4289,48.3458,48.3827,26844.0
2019-08-12 14:35:00,52.44,52.48,52.37,52.4,24167.0,48.3827,48.4197,48.3182,48.3458,24167.0
2019-08-12 14:40:00,52.41,52.41,52.26,52.29,21062.0,48.3551,48.3551,48.2167,48.2444,21062.0
2019-08-12 14:45:00,52.32,52.34,52.29,52.3,15541.0,48.272,48.2905,48.2444,48.2536,15541.0
2019-08-12 14:50:00,52.31,52.41,52.31,52.32,21645.0,48.2628,48.3551,48.2628,48.272,21645.0
2019-08-12 14:55:00,52.32,52.37,52.29,52.37,15802.0,48.272,48.3182,48.2444,48.3182,15802.0
2019-08-12 15:00:00,52.36,52.44,52.35,52.4,19974.0,48.3089,48.3827,48.2997,48.3458,19974.0
2019-08-12 15:05:00,52.41,52.47,52.38,52.41,29050.0,48.3551,48.4104,48.3274,48.3551,29050.0
2019-08-12 15:10:00,52.4,52.43,52.37,52.39,16221.0,48.3458,48.3735,48.3182,48.3366,16221.0
2019-08-12 15:15:00,52.39,52.45,52.39,52.43,7200.0,48.3366,48.392,48.3366,48.3735,7200.0
2019-08-12 15:20:00,52.44,52.45,52.41,52.43,10963.0,48.3827,48.392,48.3551,48.3735,10963.0
2019-08-12 15:25:00,52.44,52.5,52.41,52.5,12718.0,48.3827,48.4381,48.3551,48.4381,12718.0
2019-08-12 15:30:00,52.5,52.52,52.45,52.46,24921.0,48.4381,48.4566,48.392,48.4012,24921.0
2019-08-12 15:35:00,52.47,52.5,52.3,52.41,23702.0,48.4104,48.4381,48.2536,48.3551,23702.0
2019-08-12 15:40:00,52.42,52.47,52.35,52.4,15351.0,48.3643,48.4104,48.2997,48.3458,15351.0
2019-08-12 15:45:00,52.4,52.44,52.27,52.28,42810.0,48.3458,48.3827,48.2259,48.2351,42810.0
2019-08-12 15:50:00,52.27,52.32,52.26,52.29,84687.0,48.2259,48.272,48.2167,48.2444,84687.0
2019-08-12 15:55:00,52.28,52.32,52.25,52.26,141164.0,48.2351,48.272,48.2074,48.2167,141164.0
2019-08-13 09:30:00,52.29,52.36,52.1,52.34,52603.0,48.2444,48.3089,48.0691,48.2905,52603.0
2019-08-13 09:35:00,52.34,52.8,52.33,52.69,59412.0,48.2905,48.7149,48.2813,48.6134,59412.0
2019-08-13 09:40:00,52.76,52.87,52.5,52.84,72134.0,48.678,48.7795,48.4381,48.7518,72134.0
2019-08-13 09:45:00,52.89,53.98,52.83,53.74,156418.0,48.7979,49.8036,48.7426,49.5822,156418.0
2019-08-13 09:50:00,53.73,54.53,53.64,54.47,189995.0,49.5729,50.311,49.4899,50.2557,189995.0
2019-08-13 09:55:00,54.45,54.72,54.36,54.43,131660.0,50.2372,50.4863,50.1542,50.2188,131660.0
2019-08-13 10:00:00,54.45,54.66,54.39,54.5,129735.0,50.2372,50.431,50.1819,50.2834,129735.0
2019-08-13 10:05:00,54.5,54.68,54.49,54.62,94416.0,50.2834,50.4494,50.2741,50.3941,94416.0
2019-08-13 10:10:00,54.62,54.63,54.25,54.53,100169.0,50.3941,50.4033,50.0527,50.311,100169.0
2019-08-13 10:15:00,54.51,54.72,54.5,54.72,76502.0,50.2926,50.4863,50.2834,50.4863,76502.0
2019-08-13 10:20:00,54.74,54.78,54.57,54.75,100141.0,50.5048,50.5417,50.3479,50.514,100141.0
2019-08-13 10:25:00,54.76,55.11,54.7,55.01,149920.0,50.5232,50.8462,50.4679,50.7539,149920.0
2019-08-13 10:30:00,55.04,55.05,54.79,54.85,63114.0,50.7816,50.7908,50.5509,50.6063,63114.0
2019-08-13 10:35:00,54.88,54.93,54.69,54.7,62851.0,50.634,50.6801,50.4587,50.4679,62851.0
2019-08-13 10:40:00,54.69,54.72,54.54,54.69,50592.0,50.4587,50.4863,50.3203,50.4587,50592.0
2019-08-13 10:45:00,54.69,54.72,54.54,54.59,25924.0,50.4587,50.4863,50.3203,50.3664,25924.0
2019-08-13 10:50:00,54.59,54.6,54.5,54.55,21211.0,50.3664,50.3756,50.2834,50.3295,21211.0
2019-08-13 10:55:00,54.55,54.56,54.17,54.18,51058.0,50.3295,50.3387,49.9789,49.9881,51058.0
2019-08-13 11:00:00,54.17,54.24,54.06,54.07,49981.0,49.9789,50.0435,49.8774,49.8866,49981.0
2019-08-13 11:05:00,54.08,54.33,54.07,54.33,231762.0,49.8959,50.1265,49.8866,50.1265,231762.0
2019-08-13 11:10:00,54.34,54.5,54.32,54.45,56660.0,50.1357,50.2834,50.1173,50.2372,56660.0
2019-08-13 11:15:00,54.47,54.47,54.01,54.1,137720.0,50.2557,50.2557,49.8313,49.9143,137720.0
2019-08-13 11:20:00,54.1,54.28,54.08,54.08,82607.0,49.9143,50.0804,49.8959,49.8959,82607.0
2019-08-13 11:25:00,54.06,54.24,54.01,54.23,45341.0,49.8774,50.0435,49.8313,50.0343,45341.0
2019-08-13 11:30:00,54.22,54.31,54.12,54.16,74890.0,50.025,50.1081,49.9328,49.9697,74890.0
2019-08-13 11:35:00,54.16,54.46,54.15,54.45,32387.0,49.9697,50.2465,49.9604,50.2372,32387.0
2019-08-13 11:40:00,54.45,54.47,54.36,54.39,19463.0,50.2372,50.2557,50.1542,50.1819,19463.0
2019-08-13 11:45:00,54.4,54.4,54.29,54.37,17035.0,50.1911,50.1911,50.0896,50.1634,17035.0
2019-08-13 11:50:00,54.37,54.41,54.16,54.17,26523.0,50.1634,50.2003,49.9697,49.9789,26523.0
2019-08-13 11:55:00,54.19,54.31,54.12,54.29,19933.0,49.9973,50.1081,49.9328,50.0896,19933.0
2019-08-13 12:00:00,54.29,54.36,54.28,54.31,15875.0,50.0896,50.1542,50.0804,50.1081,15875.0
2019-08-13 12:05:00,54.3,54.35,54.27,54.31,20997.0,50.0988,50.145,50.0712,50.1081,20997.0
2019-08-13 12:10:00,54.32,54.48,54.32,54.48,14712.0,50.1173,50.2649,50.1173,50.2649,14712.0
2019-08-13 12:15:00,54.48,54.48,54.38,54.43,29795.0,50.2649,50.2649,50.1726,50.2188,29795.0
2019-08-13 12:20:00,54.42,54.48,54.39,54.4,25993.0,50.2096,50.2649,50.1819,50.1911,25993.0
2019-08-13 12:25:00,54.39,54.4,54.28,54.28,42430.0,50.1819,50.1911,50.0804,50.0804,42430.0
2019-08-13 12:30:00,54.27,54.28,54.06,54.11,34360.0,50.0712,50.0804,49.8774,49.9235,34360.0
2019-08-13 12:35:00,54.13,54.2,54.13,54.17,7517.0,49.942,50.0066,49.942,49.9789,7517.0
2019-08-13 12:40:00,54.17,54.21,54.07,54.07,10159.0,49.9789,50.0158,49.8866,49.8866,10159.0
2019-08-13 12:45:00,54.07,54.13,54.01,54.08,10525.0,49.8866,49.942,49.8313,49.8959,10525.0
2019-08-13 12:50:00,54.09,54.14,54.08,54.11,6416.0,49.9051,49.9512,49.8959,49.9235,6416.0
2019-08-13 12:55:00,54.1,54.1,53.92,53.97,22354.0,49.9143,49.9143,49.7482,49.7944,22354.0
2019-08-13 13:00:00,53.98,54.03,53.93,54.03,16976.0,49.8036,49.8497,49.7575,49.8497,16976.0
2019-08-13 13:05:00,54.0,54.1,54.0,54.05,15058.0,49.822,49.9143,49.822,49.8682,15058.0
2019-08-13 13:10:00,54.08,54.13,54.07,54.08,8565.0,49.8959,49.942,49.8866,49.8959,8565.0
2019-08-13 13:15:00,54.09,54.09,53.54,53.71,138941.0,49.9051,49.9051,49.3976,49.5545,138941.0
2019-08-13 13:20:00,53.7,53.7,53.52,53.53,66052.0,49.5453,49.5453,49.3792,49.3884,66052.0
2019-08-13 13:25:00,53.53,53.69,53.53,53.66,37353.0,49.3884,49.536,49.3884,49.5084,37353.0
2019-08-13 13:30:00,53.66,53.89,53.65,53.89,24320.0,49.5084,49.7206,49.4991,49.7206,24320.0
2019-08-13 13:35:00,53.91,53.99,53.79,53.8,29811.0,49.739,49.8128,49.6283,49.6375,29811.0
2019-08-13 13:40:00,53.83,53.84,53.76,53.81,11920.0,49.6652,49.6744,49.6006,49.6467,11920.0
2019-08-13 13:45:00,53.82,53.85,53.8,53.81,12514.0,49.656,49.6837,49.6375,49.6467,12514.0
2019-08-13 13:50:00,53.81,53.83,53.78,53.82,11418.0,49.6467,49.6652,49.6191,49.656,11418.0
2019-08-13 13:55:00,53.82,53.87,53.79,53.8,18186.0,49.656,49.7021,49.6283,49.6375,18186.0
2019-08-13 14:00:00,53.81,53.81,53.72,53.75,11206.0,49.6467,49.6467,49.5637,49.5914,11206.0
2019-08-13 14:05:00,53.75,53.76,53.72,53.73,8525.0,49.5914,49.6006,49.5637,49.5729,8525.0
2019-08-13 14:10:00,53.72,53.74,53.7,53.71,10959.0,49.5637,49.5822,49.5453,49.5545,10959.0
2019-08-13 14:15:00,53.71,53.72,53.66,53.69,11264.0,49.5545,49.5637,49.5084,49.536,11264.0
2019-08-13 14:20:00,53.7,53.78,53.69,53.75,10912.0,49.5453,49.6191,49.536,49.5914,10912.0
2019-08-13 14:25:00,53.75,53.81,53.72,53.78,24167.0,49.5914,49.6467,49.5637,49.6191,24167.0
2019-08-13 14:30:00,53.79,53.84,53.75,53.79,20080.0,49.6283,49.6744,49.5914,49.6283,20080.0
2019-08-13 14:35:00,53.78,53.79,53.72,53.79,16959.0,49.6191,49.6283,49.5637,49.6283,16959.0
2019-08-13 14:40:00,53.8,53.81,53.69,53.74,19162.0,49.6375,49.6467,49.536,49.5822,19162.0
2019-08-13 14:45:00,53.73,53.73,53.67,53.68,11932.0,49.5729,49.5729,49.5176,49.5268,11932.0
2019-08-13 14:50:00,53.68,53.73,53.67,53.69,15644.0,49.5268,49.5729,49.5176,49.536,15644.0
2019-08-13 14:55:00,53.69,53.69,53.6,53.64,11107.0,49.536,49.536,49.453,49.4899,11107.0
2019-08-13 15:00:00,53.64,53.65,53.58,53.59,17150.0,49.4899,49.4991,49.4345,49.4438,17150.0
2019-08-13 15:05:00,53.6,53.66,53.58,53.66,24297.0,49.453,49.5084,49.4345,49.5084,24297.0
2019-08-13 15:10:00,53.65,53.66,53.55,53.56,15431.0,49.4991,49.5084,49.4069,49.4161,15431.0
2019-08-13 15:15:00,53.55,53.56,53.49,53.5,31076.0,49.4069,49.4161,49.3515,49.3607,31076.0
2019-08-13 15:20:00,53.51,53.6,53.5,53.57,21214.0,49.37,49.453,49.3607,49.4253,21214.0
2019-08-13 15:25:00,53.58,53.66,53.57,53.64,16404.0,49.4345,49.5084,49.4253,49.4899,16404.0
2019-08-13 15:30:00,53.63,53.63,53.56,53.6,31921.0,49.4807,49.4807,49.4161,49.453,31921.0
2019-08-13 15:35:00,53.6,53.6,53.53,53.55,28603.0,49.453,49.453,49.3884,49.4069,28603.0
2019-08-13 15:40:00,53.55,53.56,53.46,53.46,30672.0,49.4069,49.4161,49.3238,49.3238,30672.0
2019-08-13 15:45:00,53.47,53.51,53.44,53.5,38508.0,49.3331,49.37,49.3054,49.3607,38508.0
2019-08-13 15:50:00,53.5,53.63,53.48,53.63,77364.0,49.3607,49.4807,49.3423,49.4807,77364.0
2019-08-13 15:55:00,53.62,53.66,53.47,53.61,265819.0,49.4714,49.5084,49.3331,49.4622,265819.0
2019-08-14 09:30:00,52.36,52.46,51.9,52.15,130244.0,48.3089,48.4012,47.8845,48.1152,130244.0
2019-08-14 09:35:00,52.11,52.51,52.04,52.42,45938.0,48.0783,48.4473,48.0137,48.3643,45938.0
2019-08-14 09:40:00,52.42,52.67,52.34,52.51,36215.0,48.3643,48.595,48.2905,48.4473,36215.0
2019-08-14 09:45:00,52.55,52.58,52.38,52.39,77200.0,48.4842,48.5119,48.3274,48.3366,77200.0
2019-08-14 09:50:00,52.39,52.66,52.3,52.55,54227.0,48.3366,48.5857,48.2536,48.4842,54227.0
2019-08-14 09:55:00,52.5,52.73,52.4,52.65,31259.0,48.4381,48.6503,48.3458,48.5765,31259.0
2019-08-14 10:00:00,52.64,52.65,52.35,52.36,34992.0,48.5673,48.5765,48.2997,48.3089,34992.0
2019-08-14 10:05:00,52.39,52.52,52.37,52.5,26506.0,48.3366,48.4566,48.3182,48.4381,26506.0
2019-08-14 10:10:00,52.49,52.49,52.22,52.31,25169.0,48.4289,48.4289,48.1798,48.2628,25169.0
2019-08-14 10:15:00,52.32,52.46,52.32,52.45,30053.0,48.272,48.4012,48.272,48.392,30053.0
2019-08-14 10:20:00,52.45,52.58,52.4,52.43,36935.0,48.392,48.5119,48.3458,48.3735,36935.0
2019-08-14 10:25:00,52.47,52.7,52.43,52.7,30509.0,48.4104,48.6226,48.3735,48.6226,30509.0
2019-08-14 10:30:00,52.68,52.72,52.45,52.53,47233.0,48.6042,48.6411,48.392,48.4658,47233.0
2019-08-14 10:35:00,52.53,52.53,52.33,52.41,34812.0,48.4658,48.4658,48.2813,48.3551,34812.0
2019-08-14 10:40:00,52.41,52.63,52.36,52.6,18070.0,48.3551,48.558,48.3089,48.5304,18070.0
2019-08-14 10:45:00,52.58,52.58,52.44,52.45,14820.0,48.5119,48.5119,48.3827,48.392,14820.0
2019-08-14 10:50:00,52.47,52.49,52.4,52.41,15016.0,48.4104,48.4289,48.3458,48.3551,15016.0
2019-08-14 10:55:00,52.44,52.53,52.38,52.41,13427.0,48.3827,48.4658,48.3274,48.3551,13427.0
2019-08-14 11:00:00,52.41,52.41,52.2,52.2,35062.0,48.3551,48.3551,48.1613,48.1613,35062.0
2019-08-14 11:05:00,52.2,52.23,52.04,52.05,82555.0,48.1613,48.189,48.0137,48.0229,82555.0
2019-08-14 11:10:00,52.04,52.1,52.02,52.08,50114.0,48.0137,48.0691,47.9952,48.0506,50114.0
2019-08-14 11:15:00,52.07,52.14,51.95,52.05,63474.0,48.0414,48.106,47.9307,48.0229,63474.0
2019-08-14 11:20:00,52.04,52.27,51.97,52.21,107998.0,48.0137,48.2259,47.9491,48.1705,107998.0
2019-08-14 11:25:00,52.22,52.34,52.18,52.24,31937.0,48.1798,48.2905,48.1429,48.1982,31937.0
2019-08-14 11:30:00,52.25,52.29,52.18,52.28,30022.0,48.2074,48.2444,48.1429,48.2351,30022.0
2019-08-14 11:35:00,52.27,52.28,52.13,52.26,25387.0,48.2259,48.2351,48.0967,48.2167,25387.0
2019-08-14 11:40:00,52.24,52.24,52.07,52.12,28533.0,48.1982,48.1982,48.0414,48.0875,28533.0
2019-08-14 11:45:00,52.1,52.1,51.96,52.03,34068.0,48.0691,48.0691,47.9399,48.0045,34068.0
2019-08-14 11:50:00,52.04,52.13,51.99,52.09,27304.0,48.0137,48.0967,47.9676,48.0598,27304.0
2019-08-14 11:55:00,52.07,52.08,51.95,52.04,40157.0,48.0414,48.0506,47.9307,48.0137,40157.0
2019-08-14 12:00:00,51.99,51.99,51.8,51.85,34078.0,47.9676,47.9676,47.7923,47.8384,34078.0
2019-08-14 12:05:00,51.87,51.92,51.82,51.85,68355.0,47.8568,47.903,47.8107,47.8384,68355.0
2019-08-14 12:10:00,51.85,51.97,51.76,51.94,46568.0,47.8384,47.9491,47.7554,47.9214,46568.0
2019-08-14 12:15:00,51.96,51.98,51.88,51.94,11266.0,47.9399,47.9583,47.8661,47.9214,11266.0
2019-08-14 12:20:00,51.94,51.97,51.9,51.94,10102.0,47.9214,47.9491,47.8845,47.9214,10102.0
2019-08-14 12:25:00,51.93,51.95,51.86,51.93,9247.0,47.9122,47.9307,47.8476,47.9122,9247.0
2019-08-14 12:30:00,51.94,52.1,51.93,52.05,20343.0,47.9214,48.0691,47.9122,48.0229,20343.0
2019-08-14 12:35:00,52.06,52.09,51.96,51.96,13544.0,48.0321,48.0598,47.9399,47.9399,13544.0
2019-08-14 12:40:00,51.96,51.99,51.84,51.99,19090.0,47.9399,47.9676,47.8292,47.9676,19090.0
2019-08-14 12:45:00,51.97,51.98,51.81,51.81,16157.0,47.9491,47.9583,47.8015,47.8015,16157.0
2019-08-14 12:50:00,51.8,51.87,51.78,51.78,10595.0,47.7923,47.8568,47.7738,47.7738,10595.0
2019-08-14 12:55:00,51.79,51.8,51.74,51.79,17713.0,47.783,47.7923,47.7369,47.783,17713.0
2019-08-14 13:00:00,51.77,51.81,51.68,51.73,13520.0,47.7646,47.8015,47.6815,47.7277,13520.0
2019-08-14 13:05:00,51.68,51.84,51.68,51.81,81034.0,47.6815,47.8292,47.6815,47.8015,81034.0
2019-08-14 13:10:00,51.82,51.94,51.78,51.91,25777.0,47.8107,47.9214,47.7738,47.8938,25777.0
2019-08-14 13:15:00,51.93,51.96,51.81,51.85,15298.0,47.9122,47.9399,47.8015,47.8384,15298.0
2019-08-14 13:20:00,51.87,51.97,51.81,51.95,17038.0,47.8568,47.9491,47.8015,47.9307,17038.0
2019-08-14 13:25:00,51.97,52.16,51.97,52.08,18773.0,47.9491,48.1244,47.9491,48.0506,18773.0
2019-08-14 13:30:00,52.08,52.24,52.07,52.11,28591.0,48.0506,48.1982,48.0414,48.0783,28591.0
2019-08-14 13:35:00,52.13,52.27,52.1,52.18,16332.0,48.0967,48.2259,48.0691,48.1429,16332.0
2019-08-14 13:40:00,52.18,52.24,52.18,52.19,17806.0,48.1429,48.1982,48.1429,48.1521,17806.0
2019-08-14 13:45:00,52.2,52.21,52.08,52.1,18548.0,48.1613,48.1705,48.0506,48.0691,18548.0
2019-08-14 13:50:00,52.11,52.16,52.07,52.08,18921.0,48.0783,48.1244,48.0414,48.0506,18921.0
2019-08-14 13:55:00,52.05,52.1,52.01,52.06,18178.0,48.0229,48.0691,47.986,48.0321,18178.0
2019-08-14 14:00:00,52.07,52.07,51.96,51.99,13866.0,48.0414,48.0414,47.9399,47.9676,13866.0
2019-08-14 14:05:00,51.99,52.05,51.95,52.02,16343.0,47.9676,48.0229,47.9307,47.9952,16343.0
2019-08-14 14:10:00,52.02,52.08,52.0,52.01,16601.0,47.9952,48.0506,47.9768,47.986,16601.0
2019-08-14 14:15:00,52.03,52.13,52.03,52.08,13588.0,48.0045,48.0967,48.0045,48.0506,13588.0
2019-08-14 14:20:00,52.08,52.08,51.92,51.93,11061.0,48.0506,48.0506,47.903,47.9122,11061.0
2019-08-14 14:25:00,51.92,51.95,51.88,51.88,14718.0,47.903,47.9307,47.8661,47.8661,14718.0
2019-08-14 14:30:00,51.89,51.94,51.84,51.87,22881.0,47.8753,47.9214,47.8292,47.8568,22881.0
2019-08-14 14:35:00,51.86,51.89,51.81,51.81,22737.0,47.8476,47.8753,47.8015,47.8015,22737.0
2019-08-14 14:40:00,51.8,51.87,51.78,51.85,22981.0,47.7923,47.8568,47.7738,47.8384,22981.0
2019-08-14 14:45:00,51.87,51.97,51.84,51.9,14043.0,47.8568,47.9491,47.8292,47.8845,14043.0
2019-08-14 14:50:00,51.89,52.01,51.85,51.97,20004.0,47.8753,47.986,47.8384,47.9491,20004.0
2019-08-14 14:55:00,51.97,52.05,51.95,52.03,26974.0,47.9491,48.0229,47.9307,48.0045,26974.0
2019-08-14 15:00:00,52.02,52.17,51.95,52.16,26687.0,47.9952,48.1336,47.9307,48.1244,26687.0
2019-08-14 15:05:00,52.17,52.17,52.02,52.03,14980.0,48.1336,48.1336,47.9952,48.0045,14980.0
2019-08-14 15:10:00,52.04,52.13,52.02,52.03,32823.0,48.0137,48.0967,47.9952,48.0045,32823.0
2019-08-14 15:15:00,52.03,52.05,51.96,51.99,28686.0,48.0045,48.0229,47.9399,47.9676,28686.0
2019-08-14 15:20:00,51.98,51.99,51.79,51.8,23826.0,47.9583,47.9676,47.783,47.7923,23826.0
2019-08-14 15:25:00,51.8,52.05,51.8,51.87,63175.0,47.7923,48.0229,47.7923,47.8568,63175.0
2019-08-14 15:30:00,51.85,51.85,51.69,51.79,77790.0,47.8384,47.8384,47.6908,47.783,77790.0
2019-08-14 15:35:00,51.8,51.86,51.73,51.84,53825.0,47.7923,47.8476,47.7277,47.8292,53825.0
2019-08-14 15:40:00,51.84,51.91,51.72,51.78,51025.0,47.8292,47.8938,47.7185,47.7738,51025.0
2019-08-14 15:45:00,51.79,51.88,51.75,51.78,84565.0,47.783,47.8661,47.7461,47.7738,84565.0
2019-08-14 15:50:00,51.78,51.95,51.78,51.95,93687.0,47.7738,47.9307,47.7738,47.9307,93687.0
2019-08-14 15:55:00,51.93,51.95,51.76,51.79,161669.0,47.9122,47.9307,47.7554,47.783,161669.0
2019-08-15 09:30:00,52.0,52.34,51.83,52.09,48060.0,47.9768,48.2905,47.8199,48.0598,48060.0
2019-08-15 09:35:00,52.02,52.04,51.7,51.77,44142.0,47.9952,48.0137,47.7,47.7646,44142.0
2019-08-15 09:40:00,51.79,51.99,51.59,51.87,25017.0,47.783,47.9676,47.5985,47.8568,25017.0
2019-08-15 09:45:00,51.79,51.97,51.76,51.86,14058.0,47.783,47.9491,47.7554,47.8476,14058.0
2019-08-15 09:50:00,51.91,52.05,51.8,52.03,26816.0,47.8938,48.0229,47.7923,48.0045,26816.0
2019-08-15 09:55:00,52.04,52.22,52.02,52.14,36754.0,48.0137,48.1798,47.9952,48.106,36754.0
2019-08-15 10:00:00,52.14,52.29,52.0,52.06,22091.0,48.106,48.2444,47.9768,48.0321,22091.0
2019-08-15 10:05:00,52.09,52.21,51.97,52.17,34530.0,48.0598,48.1705,47.9491,48.1336,34530.0
2019-08-15 10:10:00,52.17,52.25,52.13,52.19,12276.0,48.1336,48.2074,48.0967,48.1521,12276.0
2019-08-15 10:15:00,52.2,52.22,51.97,52.0,57912.0,48.1613,48.1798,47.9491,47.9768,57912.0
2019-08-15 10:20:00,51.98,52.01,51.81,51.96,21572.0,47.9583,47.986,47.8015,47.9399,21572.0
2019-08-15 10:25:00,51.97,52.02,51.85,51.86,12358.0,47.9491,47.9952,47.8384,47.8476,12358.0
2019-08-15 10:30:00,51.86,51.87,51.74,51.8,23630.0,47.8476,47.8568,47.7369,47.7923,23630.0
2019-08-15 10:35:00,51.81,51.89,51.78,51.78,10305.0,47.8015,47.8753,47.7738,47.7738,10305.0
2019-08-15 10:40:00,51.77,51.82,51.73,51.8,42548.0,47.7646,47.8107,47.7277,47.7923,42548.0
2019-08-15 10:45:00,51.82,51.89,51.72,51.72,18605.0,47.8107,47.8753,47.7185,47.7185,18605.0
2019-08-15 10:50:00,51.72,51.84,51.72,51.75,10974.0,47.7185,47.8292,47.7185,47.7461,10974.0
2019-08-15 10:55:00,51.75,51.76,51.58,51.59,36745.0,47.7461,47.7554,47.5893,47.5985,36745.0
2019-08-15 11:00:00,51.57,51.58,51.4,51.44,38945.0,47.5801,47.5893,47.4232,47.4601,38945.0
2019-08-15 11:05:00,51.4,51.48,51.37,51.4,13085.0,47.4232,47.497,47.3955,47.4232,13085.0
2019-08-15 11:10:00,51.39,51.48,51.3,51.44,24801.0,47.414,47.497,47.3309,47.4601,24801.0
2019-08-15 11:15:00,51.42,51.53,51.4,51.5,21198.0,47.4417,47.5432,47.4232,47.5155,21198.0
2019-08-15 11:20:00,51.5,51.51,51.39,51.51,28381.0,47.5155,47.5247,47.414,47.5247,28381.0
2019-08-15 11:25:00,51.49,51.63,51.48,51.61,27719.0,47.5062,47.6354,47.497,47.617,27719.0
2019-08-15 11:30:00,51.64,51.64,51.55,51.55,13436.0,47.6446,47.6446,47.5616,47.5616,13436.0
2019-08-15 11:35:00,51.56,51.6,51.54,51.58,11551.0,47.5708,47.6077,47.5524,47.5893,11551.0
2019-08-15 11:40:00,51.61,51.62,51.52,51.56,7281.0,47.617,47.6262,47.5339,47.5708,7281.0
2019-08-15 11:45:00,51.53,51.6,51.51,51.56,8651.0,47.5432,47.6077,47.5247,47.5708,8651.0
2019-08-15 11:50:00,51.58,51.6,51.52,51.52,5757.0,47.5893,47.6077,47.5339,47.5339,5757.0
2019-08-15 11:55:00,51.53,51.72,51.52,51.69,14646.0,47.5432,47.7185,47.5339,47.6908,14646.0
2019-08-15 12:00:00,51.67,51.76,51.66,51.76,6106.0,47.6723,47.7554,47.6631,47.7554,6106.0
2019-08-15 12:05:00,51.76,51.8,51.68,51.68,7458.0,47.7554,47.7923,47.6815,47.6815,7458.0
2019-08-15 12:10:00,51.69,51.7,51.62,51.62,10703.0,47.6908,47.7,47.6262,47.6262,10703.0
2019-08-15 12:15:00,51.62,51.67,51.59,51.61,11783.0,47.6262,47.6723,47.5985,47.617,11783.0
2019-08-15 12:20:00,51.62,51.64,51.57,51.61,12850.0,47.6262,47.6446,47.5801,47.617,12850.0
2019-08-15 12:25:00,51.6,51.64,51.55,51.57,7049.0,47.6077,47.6446,47.5616,47.5801,7049.0
2019-08-15 12:30:00,51.54,51.61,51.53,51.58,10177.0,47.5524,47.617,47.5432,47.5893,10177.0
2019-08-15 12:35:00,51.62,51.64,51.55,51.57,9429.0,47.6262,47.6446,47.5616,47.5801,9429.0
2019-08-15 12:40:00,51.57,51.65,51.56,51.63,8651.0,47.5801,47.6539,47.5708,47.6354,8651.0
2019-08-15 12:45:00,51.63,51.64,51.55,51.55,5583.0,47.6354,47.6446,47.5616,47.5616,5583.0
2019-08-15 12:50:00,51.55,51.58,51.51,51.52,7224.0,47.5616,47.5893,47.5247,47.5339,7224.0
2019-08-15 12:55:00,51.51,51.57,51.51,51.55,4265.0,47.5247,47.5801,47.5247,47.5616,4265.0
2019-08-15 13:00:00,51.55,51.57,51.49,51.5,8698.0,47.5616,47.5801,47.5062,47.5155,8698.0
2019-08-15 13:05:00,51.51,51.6,51.48,51.53,12650.0,47.5247,47.6077,47.497,47.5432,12650.0
2019-08-15 13:10:00,51.52,51.55,51.47,51.49,7132.0,47.5339,47.5616,47.4878,47.5062,7132.0
2019-08-15 13:15:00,51.5,51.55,51.48,51.52,10397.0,47.5155,47.5616,47.497,47.5339,10397.0
2019-08-15 13:20:00,51.54,51.56,51.49,51.51,6031.0,47.5524,47.5708,47.5062,47.5247,6031.0
2019-08-15 13:25:00,51.47,51.5,51.41,51.47,8417.0,47.4878,47.5155,47.4324,47.4878,8417.0
2019-08-15 13:30:00,51.46,51.5,51.44,51.5,6892.0,47.4786,47.5155,47.4601,47.5155,6892.0
2019-08-15 13:35:00,51.48,51.49,51.38,51.4,10057.0,47.497,47.5062,47.4048,47.4232,10057.0
2019-08-15 13:40:00,51.38,51.42,51.32,51.32,16037.0,47.4048,47.4417,47.3494,47.3494,16037.0
2019-08-15 13:45:00,51.33,51.37,51.26,51.3,17563.0,47.3586,47.3955,47.294,47.3309,17563.0
2019-08-15 13:50:00,51.31,51.31,51.16,51.22,23896.0,47.3402,47.3402,47.2018,47.2571,23896.0
2019-08-15 13:55:00,51.23,51.28,51.19,51.24,9843.0,47.2664,47.3125,47.2295,47.2756,9843.0
2019-08-15 14:00:00,51.23,51.31,51.2,51.22,15822.0,47.2664,47.3402,47.2387,47.2571,15822.0
2019-08-15 14:05:00,51.2,51.35,51.19,51.29,14316.0,47.2387,47.3771,47.2295,47.3217,14316.0
2019-08-15 14:10:00,51.31,51.46,51.31,51.42,14703.0,47.3402,47.4786,47.3402,47.4417,14703.0
2019-08-15 14:15:00,51.44,51.47,51.38,51.38,6731.0,47.4601,47.4878,47.4048,47.4048,6731.0
2019-08-15 14:20:00,51.4,51.52,51.39,51.45,14612.0,47.4232,47.5339,47.414,47.4693,14612.0
2019-08-15 14:25:00,51.44,51.5,51.4,51.43,12284.0,47.4601,47.5155,47.4232,47.4509,12284.0
2019-08-15 14:30:00,51.44,51.44,51.35,51.41,10853.0,47.4601,47.4601,47.3771,47.4324,10853.0
2019-08-15 14:35:00,51.41,51.42,51.32,51.38,11314.0,47.4324,47.4417,47.3494,47.4048,11314.0
2019-08-15 14:40:00,51.37,51.42,51.35,51.41,17944.0,47.3955,47.4417,47.3771,47.4324,17944.0
2019-08-15 14:45:00,51.42,51.47,51.39,51.44,24517.0,47.4417,47.4878,47.414,47.4601,24517.0
2019-08-15 14:50:00,51.44,51.49,51.36,51.47,31942.0,47.4601,47.5062,47.3863,47.4878,31942.0
2019-08-15 14:55:00,51.45,51.47,51.37,51.47,27112.0,47.4693,47.4878,47.3955,47.4878,27112.0
2019-08-15 15:00:00,51.46,51.65,51.46,51.64,23679.0,47.4786,47.6539,47.4786,47.6446,23679.0
2019-08-15 15:05:00,51.65,51.69,51.58,51.61,15763.0,47.6539,47.6908,47.5893,47.617,15763.0
2019-08-15 15:10:00,51.61,51.63,51.52,51.55,16904.0,47.617,47.6354,47.5339,47.5616,16904.0
2019-08-15 15:15:00,51.56,51.56,51.49,51.51,17971.0,47.5708,47.5708,47.5062,47.5247,17971.0
2019-08-15 15:20:00,51.51,51.56,51.5,51.53,24244.0,47.5247,47.5708,47.5155,47.5432,24244.0
2019-08-15 15:25:00,51.53,51.54,51.42,51.48,62863.0,47.5432,47.5524,47.4417,47.497,62863.0
2019-08-15 15:30:00,51.49,51.57,51.47,51.51,36420.0,47.5062,47.5801,47.4878,47.5247,36420.0
2019-08-15 15:35:00,51.52,51.57,51.48,51.52,33294.0,47.5339,47.5801,47.497,47.5339,33294.0
2019-08-15 15:40:00,51.51,51.55,51.41,51.52,50053.0,47.5247,47.5616,47.4324,47.5339,50053.0
2019-08-15 15:45:00,51.52,51.55,51.46,51.47,51112.0,47.5339,47.5616,47.4786,47.4878,51112.0
2019-08-15 15:50:00,51.47,51.49,51.38,51.46,73797.0,47.4878,47.5062,47.4048,47.4786,73797.0
2019-08-15 15:55:00,51.46,51.47,51.38,51.39,133810.0,47.4786,47.4878,47.4048,47.414,133810.0
2019-08-16 09:30:00,51.9,52.16,51.86,52.03,55817.0,47.8845,48.1244,47.8476,48.0045,55817.0
2019-08-16 09:35:00,52.06,52.09,51.99,51.99,43054.0,48.0321,48.0598,47.9676,47.9676,43054.0
2019-08-16 09:40:00,52.01,52.02,51.9,51.92,37365.0,47.986,47.9952,47.8845,47.903,37365.0
2019-08-16 09:45:00,51.91,51.91,51.71,51.78,37340.0,47.8938,47.8938,47.7092,47.7738,37340.0
2019-08-16 09:50:00,51.79,51.88,51.71,51.75,36669.0,47.783,47.8661,47.7092,47.7461,36669.0
2019-08-16 09:55:00,51.76,51.8,51.63,51.65,53418.0,47.7554,47.7923,47.6354,47.6539,53418.0
2019-08-16 10:00:00,51.65,51.84,51.65,51.82,18914.0,47.6539,47.8292,47.6539,47.8107,18914.0
2019-08-16 10:05:00,51.84,51.89,51.79,51.83,17267.0,47.8292,47.8753,47.783,47.8199,17267.0
2019-08-16 10:10:00,51.86,52.0,51.86,52.0,23268.0,47.8476,47.9768,47.8476,47.9768,23268.0
2019-08-16 10:15:00,52.0,52.01,51.94,52.01,7889.0,47.9768,47.986,47.9214,47.986,7889.0
2019-08-16 10:20:00,52.0,52.28,51.98,52.18,25545.0,47.9768,48.2351,47.9583,48.1429,25545.0
2019-08-16 10:25:00,52.2,52.2,52.02,52.05,7818.0,48.1613,48.1613,47.9952,48.0229,7818.0
2019-08-16 10:30:00,52.06,52.1,51.95,51.97,9365.0,48.0321,48.0691,47.9307,47.9491,9365.0
2019-08-16 10:35:00,51.99,52.02,51.97,51.98,11811.0,47.9676,47.9952,47.9491,47.9583,11811.0
2019-08-16 10:40:00,51.99,52.08,51.98,52.08,11647.0,47.9676,48.0506,47.9583,48.0506,11647.0
2019-08-16 10:45:00,52.08,52.15,52.06,52.06,12507.0,48.0506,48.1152,48.0321,48.0321,12507.0
2019-08-16 10:50:00,52.08,52.14,52.06,52.1,9856.0,48.0506,48.106,48.0321,48.0691,9856.0
2019-08-16 10:55:00,52.13,52.37,52.13,52.37,22035.0,48.0967,48.3182,48.0967,48.3182,22035.0
2019-08-16 11:00:00,52.37,52.41,52.28,52.36,29781.0,48.3182,48.3551,48.2351,48.3089,29781.0
2019-08-16 11:05:00,52.36,52.45,52.29,52.45,41805.0,48.3089,48.392,48.2444,48.392,41805.0
2019-08-16 11:10:00,52.44,52.45,52.36,52.37,33585.0,48.3827,48.392,48.3089,48.3182,33585.0
2019-08-16 11:15:00,52.36,52.37,52.24,52.31,26909.0,48.3089,48.3182,48.1982,48.2628,26909.0
2019-08-16 11:20:00,52.33,52.39,52.3,52.39,22039.0,48.2813,48.3366,48.2536,48.3366,22039.0
2019-08-16 11:25:00,52.36,52.37,52.31,52.34,11422.0,48.3089,48.3182,48.2628,48.2905,11422.0
2019-08-16 11:30:00,52.35,52.35,52.26,52.31,16235.0,48.2997,48.2997,48.2167,48.2628,16235.0
2019-08-16 11:35:00,52.33,52.36,52.28,52.35,10304.0,48.2813,48.3089,48.2351,48.2997,10304.0
2019-08-16 11:40:00,52.33,52.36,52.3,52.34,9333.0,48.2813,48.3089,48.2536,48.2905,9333.0
2019-08-16 11:45:00,52.34,52.36,52.29,52.36,14290.0,48.2905,48.3089,48.2444,48.3089,14290.0
2019-08-16 11:50:00,52.36,52.39,52.32,52.33,15528.0,48.3089,48.3366,48.272,48.2813,15528.0
2019-08-16 11:55:00,52.34,52.4,52.34,52.36,9105.0,48.2905,48.3458,48.2905,48.3089,9105.0
2019-08-16 12:00:00,52.38,52.38,52.28,52.29,10706.0,48.3274,48.3274,48.2351,48.2444,10706.0
2019-08-16 12:05:00,52.3,52.34,52.28,52.29,10654.0,48.2536,48.2905,48.2351,48.2444,10654.0
2019-08-16 12:10:00,52.29,52.34,52.29,52.3,5950.0,48.2444,48.2905,48.2444,48.2536,5950.0
2019-08-16 12:15:00,52.31,52.33,52.23,52.27,23008.0,48.2628,48.2813,48.189,48.2259,23008.0
2019-08-16 12:20:00,52.28,52.29,52.22,52.26,39825.0,48.2351,48.2444,48.1798,48.2167,39825.0
2019-08-16 12:25:00,52.26,52.28,52.22,52.23,14304.0,48.2167,48.2351,48.1798,48.189,14304.0
2019-08-16 12:30:00,52.21,52.23,52.18,52.2,13773.0,48.1705,48.189,48.1429,48.1613,13773.0
2019-08-16 12:35:00,52.2,52.23,52.19,52.23,11759.0,48.1613,48.189,48.1521,48.189,11759.0
2019-08-16 12:40:00,52.24,52.31,52.22,52.26,9918.0,48.1982,48.2628,48.1798,48.2167,9918.0
2019-08-16 12:45:00,52.27,52.36,52.26,52.29,29758.0,48.2259,48.3089,48.2167,48.2444,29758.0
2019-08-16 12:50:00,52.3,52.33,52.28,52.3,10512.0,48.2536,48.2813,48.2351,48.2536,10512.0
2019-08-16 12:55:00,52.3,52.33,52.27,52.29,5794.0,48.2536,48.2813,48.2259,48.2444,5794.0
2019-08-16 13:00:00,52.29,52.31,52.28,52.29,4473.0,48.2444,48.2628,48.2351,48.2444,4473.0
2019-08-16 13:05:00,52.29,52.35,52.29,52.35,13716.0,48.2444,48.2997,48.2444,48.2997,13716.0
2019-08-16 13:10:00,52.34,52.42,52.32,52.41,19543.0,48.2905,48.3643,48.272,48.3551,19543.0
2019-08-16 13:15:00,52.4,52.41,52.34,52.36,6640.0,48.3458,48.3551,48.2905,48.3089,6640.0
2019-08-16 13:20:00,52.36,52.42,52.35,52.41,13025.0,48.3089,48.3643,48.2997,48.3551,13025.0
2019-08-16 13:25:00,52.42,52.42,52.33,52.39,22118.0,48.3643,48.3643,48.2813,48.3366,22118.0
2019-08-16 13:30:00,52.38,52.47,52.37,52.47,24112.0,48.3274,48.4104,48.3182,48.4104,24112.0
2019-08-16 13:35:00,52.47,52.47,52.43,52.45,35722.0,48.4104,48.4104,48.3735,48.392,35722.0
2019-08-16 13:40:00,52.45,52.46,52.39,52.39,7547.0,48.392,48.4012,48.3366,48.3366,7547.0
2019-08-16 13:45:00,52.38,52.39,52.36,52.37,4312.0,48.3274,48.3366,48.3089,48.3182,4312.0
2019-08-16 13:50:00,52.37,52.38,52.31,52.33,7728.0,48.3182,48.3274,48.2628,48.2813,7728.0
2019-08-16 13:55:00,52.34,52.36,52.31,52.33,7538.0,48.2905,48.3089,48.2628,48.2813,7538.0
2019-08-16 14:00:00,52.33,52.34,52.31,52.34,11326.0,48.2813,48.2905,48.2628,48.2905,11326.0
2019-08-16 14:05:00,52.33,52.33,52.24,52.25,28900.0,48.2813,48.2813,48.1982,48.2074,28900.0
2019-08-16 14:10:00,52.25,52.3,52.23,52.3,20244.0,48.2074,48.2536,48.189,48.2536,20244.0
2019-08-16 14:15:00,52.3,52.33,52.29,52.33,13904.0,48.2536,48.2813,48.2444,48.2813,13904.0
2019-08-16 14:20:00,52.33,52.37,52.32,52.34,16428.0,48.2813,48.3182,48.272,48.2905,16428.0
2019-08-16 14:25:00,52.35,52.39,52.34,52.37,13503.0,48.2997,48.3366,48.2905,48.3182,13503.0
2019-08-16 14:30:00,52.37,52.42,52.35,52.4,22865.0,48.3182,48.3643,48.2997,48.3458,22865.0
2019-08-16 14:35:00,52.4,52.41,52.31,52.31,28210.0,48.3458,48.3551,48.2628,48.2628,28210.0
2019-08-16 14:40:00,52.33,52.35,52.28,52.31,80057.0,48.2813,48.2997,48.2351,48.2628,80057.0
2019-08-16 14:45:00,52.32,52.39,52.31,52.38,15220.0,48.272,48.3366,48.2628,48.3274,15220.0
2019-08-16 14:50:00,52.38,52.42,52.37,52.38,17177.0,48.3274,48.3643,48.3182,48.3274,17177.0
2019-08-16 14:55:00,52.39,52.46,52.38,52.43,17445.0,48.3366,48.4012,48.3274,48.3735,17445.0
2019-08-16 15:00:00,52.43,52.54,52.43,52.53,20245.0,48.3735,48.475,48.3735,48.4658,20245.0
2019-08-16 15:05:00,52.53,52.69,52.51,52.63,144731.0,48.4658,48.6134,48.4473,48.558,144731.0
2019-08-16 15:10:00,52.62,52.69,52.58,52.68,36106.0,48.5488,48.6134,48.5119,48.6042,36106.0
2019-08-16 15:15:00,52.66,52.68,52.63,52.66,20883.0,48.5857,48.6042,48.558,48.5857,20883.0
2019-08-16 15:20:00,52.65,52.67,52.58,52.59,15818.0,48.5765,48.595,48.5119,48.5211,15818.0
2019-08-16 15:25:00,52.59,52.64,52.58,52.63,24152.0,48.5211,48.5673,48.5119,48.558,24152.0
2019-08-16 15:30:00,52.63,52.64,52.53,52.55,45980.0,48.558,48.5673,48.4658,48.4842,45980.0
2019-08-16 15:35:00,52.55,52.59,52.49,52.52,83656.0,48.4842,48.5211,48.4289,48.4566,83656.0
2019-08-16 15:40:00,52.52,52.52,52.46,52.48,50973.0,48.4566,48.4566,48.4012,48.4197,50973.0
2019-08-16 15:45:00,52.48,52.48,52.4,52.45,72213.0,48.4197,48.4197,48.3458,48.392,72213.0
2019-08-16 15:50:00,52.45,52.54,52.42,52.5,108017.0,48.392,48.475,48.3643,48.4381,108017.0
2019-08-16 15:55:00,52.5,52.51,52.34,52.41,175622.0,48.4381,48.4473,48.2905,48.3551,175622.0
2019-08-19 09:30:00,54.1,54.28,53.97,54.12,120519.0,49.9143,50.0804,49.7944,49.9328,120519.0
2019-08-19 09:35:00,54.16,54.41,54.05,54.21,79665.0,49.9697,50.2003,49.8682,50.0158,79665.0
2019-08-19 09:40:00,54.24,54.33,54.17,54.23,59984.0,50.0435,50.1265,49.9789,50.0343,59984.0
2019-08-19 09:45:00,54.22,54.31,54.14,54.18,43724.0,50.025,50.1081,49.9512,49.9881,43724.0
2019-08-19 09:50:00,54.16,54.18,54.02,54.09,41037.0,49.9697,49.9881,49.8405,49.9051,41037.0
2019-08-19 09:55:00,54.08,54.14,54.01,54.05,26181.0,49.8959,49.9512,49.8313,49.8682,26181.0
2019-08-19 10:00:00,54.05,54.15,54.01,54.13,39548.0,49.8682,49.9604,49.8313,49.942,39548.0
2019-08-19 10:05:00,54.13,54.24,54.01,54.03,58413.0,49.942,50.0435,49.8313,49.8497,58413.0
2019-08-19 10:10:00,54.03,54.03,53.88,53.95,37873.0,49.8497,49.8497,49.7113,49.7759,37873.0
2019-08-19 10:15:00,53.93,54.21,53.93,54.21,60753.0,49.7575,50.0158,49.7575,50.0158,60753.0
2019-08-19 10:20:00,54.2,54.33,54.2,54.29,65894.0,50.0066,50.1265,50.0066,50.0896,65894.0
2019-08-19 10:25:00,54.3,54.31,54.26,54.29,20146.0,50.0988,50.1081,50.0619,50.0896,20146.0
2019-08-19 10:30:00,54.29,54.33,54.26,54.3,36146.0,50.0896,50.1265,50.0619,50.0988,36146.0
2019-08-19 10:35:00,54.3,54.38,54.26,54.34,42990.0,50.0988,50.1726,50.0619,50.1357,42990.0
2019-08-19 10:40:00,54.34,54.45,54.28,54.43,52842.0,50.1357,50.2372,50.0804,50.2188,52842.0
2019-08-19 10:45:00,54.43,54.47,54.36,54.41,25761.0,50.2188,50.2557,50.1542,50.2003,25761.0
2019-08-19 10:50:00,54.42,54.43,54.39,54.42,33956.0,50.2096,50.2188,50.1819,50.2096,33956.0
2019-08-19 10:55:00,54.42,54.46,54.37,54.42,33434.0,50.2096,50.2465,50.1634,50.2096,33434.0
2019-08-19 11:00:00,54.42,54.52,54.42,54.48,44302.0,50.2096,50.3018,50.2096,50.2649,44302.0
2019-08-19 11:05:00,54.5,54.54,54.49,54.52,30021.0,50.2834,50.3203,50.2741,50.3018,30021.0
2019-08-19 11:10:00,54.52,54.67,54.52,54.66,51017.0,50.3018,50.4402,50.3018,50.431,51017.0
2019-08-19 11:15:00,54.66,54.8,54.63,54.73,73275.0,50.431,50.5602,50.4033,50.4956,73275.0
2019-08-19 11:20:00,54.73,54.74,54.57,54.59,32699.0,50.4956,50.5048,50.3479,50.3664,32699.0
2019-08-19 11:25:00,54.59,54.64,54.54,54.6,15914.0,50.3664,50.4125,50.3203,50.3756,15914.0
2019-08-19 11:30:00,54.59,54.61,54.54,54.57,20442.0,50.3664,50.3849,50.3203,50.3479,20442.0
2019-08-19 11:35:00,54.56,54.75,54.53,54.73,39270.0,50.3387,50.514,50.311,50.4956,39270.0
2019-08-19 11:40:00,54.73,54.74,54.62,54.67,22821.0,50.4956,50.5048,50.3941,50.4402,22821.0
2019-08-19 11:45:00,54.66,54.73,54.64,54.7,31687.0,50.431,50.4956,50.4125,50.4679,31687.0
2019-08-19 11:50:00,54.7,54.76,54.69,54.76,63810.0,50.4679,50.5232,50.4587,50.5232,63810.0
2019-08-19 11:55:00,54.76,54.88,54.75,54.8,70020.0,50.5232,50.634,50.514,50.5602,70020.0
2019-08-19 12:00:00,54.78,54.78,54.7,54.74,18982.0,50.5417,50.5417,50.4679,50.5048,18982.0
2019-08-19 12:05:00,54.75,54.78,54.7,54.77,23991.0,50.514,50.5417,50.4679,50.5325,23991.0
2019-08-19 12:10:00,54.77,54.78,54.73,54.75,40440.0,50.5325,50.5417,50.4956,50.514,40440.0
2019-08-19 12:15:00,54.75,54.77,54.67,54.73,32752.0,50.514,50.5325,50.4402,50.4956,32752.0
2019-08-19 12:20:00,54.74,54.76,54.65,54.66,16958.0,50.5048,50.5232,50.4218,50.431,16958.0
2019-08-19 12:25:00,54.65,54.7,54.64,54.69,14179.0,50.4218,50.4679,50.4125,50.4587,14179.0
2019-08-19 12:30:00,54.68,54.69,54.66,54.66,10669.0,50.4494,50.4587,50.431,50.431,10669.0
2019-08-19 12:35:00,54.65,54.72,54.64,54.71,23303.0,50.4218,50.4863,50.4125,50.4771,23303.0
2019-08-19 12:40:00,54.71,54.74,54.64,54.71,22725.0,50.4771,50.5048,50.4125,50.4771,22725.0
2019-08-19 12:45:00,54.71,54.76,54.7,54.72,14658.0,50.4771,50.5232,50.4679,50.4863,14658.0
2019-08-19 12:50:00,54.73,54.73,54.68,54.69,7892.0,50.4956,50.4956,50.4494,50.4587,7892.0
2019-08-19 12:55:00,54.69,54.73,54.64,54.72,11000.0,50.4587,50.4956,50.4125,50.4863,11000.0
2019-08-19 13:00:00,54.72,54.72,54.65,54.68,42427.0,50.4863,50.4863,50.4218,50.4494,42427.0
2019-08-19 13:05:00,54.68,54.7,54.67,54.69,12752.0,50.4494,50.4679,50.4402,50.4587,12752.0
2019-08-19 13:10:00,54.68,54.68,54.64,54.66,17586.0,50.4494,50.4494,50.4125,50.431,17586.0
2019-08-19 13:15:00,54.66,54.68,54.65,54.66,13830.0,50.431,50.4494,50.4218,50.431,13830.0
2019-08-19 13:20:00,54.67,54.76,54.66,54.75,17530.0,50.4402,50.5232,50.431,50.514,17530.0
2019-08-19 13:25:00,54.73,54.73,54.67,54.69,9845.0,50.4956,50.4956,50.4402,50.4587,9845.0
2019-08-19 13:30:00,54.69,54.69,54.58,54.58,26233.0,50.4587,50.4587,50.3572,50.3572,26233.0
2019-08-19 13:35:00,54.59,54.61,54.56,54.57,14081.0,50.3664,50.3849,50.3387,50.3479,14081.0
2019-08-19 13:40:00,54.57,54.6,54.53,54.55,14900.0,50.3479,50.3756,50.311,50.3295,14900.0
2019-08-19 13:45:00,54.54,54.55,54.51,54.53,13846.0,50.3203,50.3295,50.2926,50.311,13846.0
2019-08-19 13:50:00,54.55,54.62,54.54,54.61,16446.0,50.3295,50.3941,50.3203,50.3849,16446.0
2019-08-19 13:55:00,54.62,54.64,54.55,54.56,10731.0,50.3941,50.4125,50.3295,50.3387,10731.0
2019-08-19 14:00:00,54.56,54.6,54.54,54.58,19125.0,50.3387,50.3756,50.3203,50.3572,19125.0
2019-08-19 14:05:00,54.58,54.6,54.56,54.56,6904.0,50.3572,50.3756,50.3387,50.3387,6904.0
2019-08-19 14:10:00,54.55,54.57,54.51,54.52,27859.0,50.3295,50.3479,50.2926,50.3018,27859.0
2019-08-19 14:15:00,54.51,54.58,54.5,54.57,11333.0,50.2926,50.3572,50.2834,50.3479,11333.0
2019-08-19 14:20:00,54.57,54.6,54.53,54.6,13306.0,50.3479,50.3756,50.311,50.3756,13306.0
2019-08-19 14:25:00,54.59,54.62,54.56,54.61,8710.0,50.3664,50.3941,50.3387,50.3849,8710.0
2019-08-19 14:30:00,54.6,54.62,54.55,54.59,18218.0,50.3756,50.3941,50.3295,50.3664,18218.0
2019-08-19 14:35:00,54.59,54.61,54.58,54.59,23261.0,50.3664,50.3849,50.3572,50.3664,23261.0
2019-08-19 14:40:00,54.59,54.65,54.58,54.65,16579.0,50.3664,50.4218,50.3572,50.4218,16579.0
2019-08-19 14:45:00,54.65,54.66,54.59,54.62,34521.0,50.4218,50.431,50.3664,50.3941,34521.0
2019-08-19 14:50:00,54.62,54.66,54.6,54.62,21637.0,50.3941,50.431,50.3756,50.3941,21637.0
2019-08-19 14:55:00,54.61,54.66,54.5,54.53,34426.0,50.3849,50.431,50.2834,50.311,34426.0
2019-08-19 15:00:00,54.53,54.56,54.49,54.51,17323.0,50.311,50.3387,50.2741,50.2926,17323.0
2019-08-19 15:05:00,54.52,54.52,54.45,54.49,14020.0,50.3018,50.3018,50.2372,50.2741,14020.0
2019-08-19 15:10:00,54.48,54.56,54.48,54.53,28821.0,50.2649,50.3387,50.2649,50.311,28821.0
2019-08-19 15:15:00,54.54,54.6,54.52,54.56,22494.0,50.3203,50.3756,50.3018,50.3387,22494.0
2019-08-19 15:20:00,54.57,54.57,54.51,54.55,21993.0,50.3479,50.3479,50.2926,50.3295,21993.0
2019-08-19 15:25:00,54.55,54.63,54.54,54.61,30152.0,50.3295,50.4033,50.3203,50.3849,30152.0
2019-08-19 15:30:00,54.61,54.64,54.55,54.64,49815.0,50.3849,50.4125,50.3295,50.4125,49815.0
2019-08-19 15:35:00,54.64,54.68,54.61,54.65,45308.0,50.4125,50.4494,50.3849,50.4218,45308.0
2019-08-19 15:40:00,54.65,54.67,54.6,54.63,56825.0,50.4218,50.4402,50.3756,50.4033,56825.0
2019-08-19 15:45:00,54.63,54.66,54.61,54.64,62568.0,50.4033,50.431,50.3849,50.4125,62568.0
2019-08-19 15:50:00,54.64,54.72,54.63,54.72,120791.0,50.4125,50.4863,50.4033,50.4863,120791.0
2019-08-19 15:55:00,54.71,54.73,54.6,54.67,262186.0,50.4771,50.4956,50.3756,50.4402,262186.0
2019-08-20 09:30:00,53.94,54.39,53.93,54.31,138251.0,49.7667,50.1819,49.7575,50.1081,138251.0
2019-08-20 09:35:00,54.32,54.48,54.22,54.33,69523.0,50.1173,50.2649,50.025,50.1265,69523.0
2019-08-20 09:40:00,54.33,54.68,54.15,54.59,102626.0,50.1265,50.4494,49.9604,50.3664,102626.0
2019-08-20 09:45:00,54.59,54.79,54.55,54.59,83501.0,50.3664,50.5509,50.3295,50.3664,83501.0
2019-08-20 09:50:00,54.59,54.69,54.32,54.38,133328.0,50.3664,50.4587,50.1173,50.1726,133328.0
2019-08-20 09:55:00,54.38,54.61,54.35,54.57,38780.0,50.1726,50.3849,50.145,50.3479,38780.0
2019-08-20 10:00:00,54.55,54.57,54.36,54.45,24819.0,50.3295,50.3479,50.1542,50.2372,24819.0
2019-08-20 10:05:00,54.45,54.73,54.44,54.72,79473.0,50.2372,50.4956,50.228,50.4863,79473.0
2019-08-20 10:10:00,54.73,54.87,54.71,54.77,40315.0,50.4956,50.6247,50.4771,50.5325,40315.0
2019-08-20 10:15:00,54.79,54.89,54.69,54.88,60824.0,50.5509,50.6432,50.4587,50.634,60824.0
2019-08-20 10:20:00,54.89,55.04,54.83,54.94,115860.0,50.6432,50.7816,50.5878,50.6893,115860.0
2019-08-20 10:25:00,54.94,55.03,54.92,55.0,43211.0,50.6893,50.7724,50.6709,50.7447,43211.0
2019-08-20 10:30:00,55.0,55.0,54.81,54.84,109277.0,50.7447,50.7447,50.5694,50.5971,109277.0
2019-08-20 10:35:00,54.79,54.82,54.58,54.68,37081.0,50.5509,50.5786,50.3572,50.4494,37081.0
2019-08-20 10:40:00,54.68,54.79,54.65,54.76,70194.0,50.4494,50.5509,50.4218,50.5232,70194.0
2019-08-20 10:45:00,54.75,54.78,54.64,54.74,44463.0,50.514,50.5417,50.4125,50.5048,44463.0
2019-08-20 10:50:00,54.74,54.9,54.72,54.86,50340.0,50.5048,50.6524,50.4863,50.6155,50340.0
2019-08-20 10:55:00,54.86,55.05,54.83,55.01,77425.0,50.6155,50.7908,50.5878,50.7539,77425.0
2019-08-20 11:00:00,55.02,55.11,54.95,55.08,71420.0,50.7631,50.8462,50.6985,50.8185,71420.0
2019-08-20 11:05:00,55.08,55.19,55.04,55.18,79355.0,50.8185,50.92,50.7816,50.9108,79355.0
2019-08-20 11:10:00,55.19,55.19,55.05,55.08,35961.0,50.92,50.92,50.7908,50.8185,35961.0
2019-08-20 11:15:00,55.08,55.16,55.05,55.09,69147.0,50.8185,50.8923,50.7908,50.8277,69147.0
2019-08-20 11:20:00,55.08,55.18,55.07,55.12,58867.0,50.8185,50.9108,50.8093,50.8554,58867.0
2019-08-20 11:25:00,55.11,55.25,55.11,55.13,90758.0,50.8462,50.9753,50.8462,50.8646,90758.0
2019-08-20 11:30:00,55.13,55.2,55.09,55.19,52442.0,50.8646,50.9292,50.8277,50.92,52442.0
2019-08-20 11:35:00,55.2,55.22,55.13,55.14,48935.0,50.9292,50.9477,50.8646,50.8738,48935.0
2019-08-20 11:40:00,55.13,55.18,54.99,55.17,96280.0,50.8646,50.9108,50.7355,50.9015,96280.0
2019-08-20 11:45:00,55.17,55.23,55.13,55.2,91128.0,50.9015,50.9569,50.8646,50.9292,91128.0
2019-08-20 11:50:00,55.2,55.3,55.19,55.28,70124.0,50.9292,51.0215,50.92,51.003,70124.0
2019-08-20 11:55:00,55.29,55.36,55.21,55.25,81196.0,51.0122,51.0768,50.9384,50.9753,81196.0
2019-08-20 12:00:00,55.25,55.26,55.04,55.07,28667.0,50.9753,50.9846,50.7816,50.8093,28667.0
2019-08-20 12:05:00,55.07,55.14,55.01,55.08,56156.0,50.8093,50.8738,50.7539,50.8185,56156.0
2019-08-20 12:10:00,55.09,55.19,55.09,55.18,28375.0,50.8277,50.92,50.8277,50.9108,28375.0
2019-08-20 12:15:00,55.18,55.2,55.1,55.19,36089.0,50.9108,50.9292,50.8369,50.92,36089.0
2019-08-20 12:20:00,55.2,55.37,55.2,55.34,63544.0,50.9292,51.0861,50.9292,51.0584,63544.0
2019-08-20 12:25:00,55.34,55.35,55.22,55.3,31127.0,51.0584,51.0676,50.9477,51.0215,31127.0
2019-08-20 12:30:00,55.29,55.32,55.2,55.21,26106.0,51.0122,51.0399,50.9292,50.9384,26106.0
2019-08-20 12:35:00,55.21,55.27,55.21,55.25,25454.0,50.9384,50.9938,50.9384,50.9753,25454.0
2019-08-20 12:40:00,55.25,55.25,55.2,55.24,19301.0,50.9753,50.9753,50.9292,50.9661,19301.0
2019-08-20 12:45:00,55.24,55.31,55.21,55.31,37637.0,50.9661,51.0307,50.9384,51.0307,37637.0
2019-08-20 12:50:00,55.32,55.41,55.3,55.35,98421.0,51.0399,51.123,51.0215,51.0676,98421.0
2019-08-20 12:55:00,55.36,55.38,55.22,55.26,20690.0,51.0768,51.0953,50.9477,50.9846,20690.0
2019-08-20 13:00:00,55.23,55.3,55.22,55.25,51868.0,50.9569,51.0215,50.9477,50.9753,51868.0
2019-08-20 13:05:00,55.24,55.24,55.14,55.24,32838.0,50.9661,50.9661,50.8738,50.9661,32838.0
2019-08-20 13:10:00,55.25,55.28,55.2,55.25,34309.0,50.9753,51.003,50.9292,50.9753,34309.0
2019-08-20 13:15:00,55.22,55.25,55.2,55.22,14488.0,50.9477,50.9753,50.9292,50.9477,14488.0
2019-08-20 13:20:00,55.22,55.22,55.14,55.14,14012.0,50.9477,50.9477,50.8738,50.8738,14012.0
2019-08-20 13:25:00,55.15,55.25,55.15,55.21,81103.0,50.8831,50.9753,50.8831,50.9384,81103.0
2019-08-20 13:30:00,55.2,55.23,55.17,55.17,25820.0,50.9292,50.9569,50.9015,50.9015,25820.0
2019-08-20 13:35:00,55.15,55.17,55.1,55.13,47112.0,50.8831,50.9015,50.8369,50.8646,47112.0
2019-08-20 13:40:00,55.14,55.24,55.11,55.13,37071.0,50.8738,50.9661,50.8462,50.8646,37071.0
2019-08-20 13:45:00,55.14,55.23,55.13,55.21,39750.0,50.8738,50.9569,50.8646,50.9384,39750.0
2019-08-20 13:50:00,55.21,55.29,55.17,55.24,29587.0,50.9384,51.0122,50.9015,50.9661,29587.0
2019-08-20 13:55:00,55.24,55.32,55.24,55.28,33168.0,50.9661,51.0399,50.9661,51.003,33168.0
2019-08-20 14:00:00,55.28,55.29,55.17,55.17,25145.0,51.003,51.0122,50.9015,50.9015,25145.0
2019-08-20 14:05:00,55.17,55.24,55.11,55.15,18864.0,50.9015,50.9661,50.8462,50.8831,18864.0
2019-08-20 14:10:00,55.15,55.19,55.12,55.19,27417.0,50.8831,50.92,50.8554,50.92,27417.0
2019-08-20 14:15:00,55.19,55.26,55.11,55.25,33959.0,50.92,50.9846,50.8462,50.9753,33959.0
2019-08-20 14:20:00,55.24,55.31,55.22,55.23,48345.0,50.9661,51.0307,50.9477,50.9569,48345.0
2019-08-20 14:25:00,55.23,55.27,55.21,55.26,32629.0,50.9569,50.9938,50.9384,50.9846,32629.0
2019-08-20 14:30:00,55.26,55.41,55.26,55.34,40548.0,50.9846,51.123,50.9846,51.0584,40548.0
2019-08-20 14:35:00,55.34,55.42,55.34,55.36,68726.0,51.0584,51.1322,51.0584,51.0768,68726.0
2019-08-20 14:40:00,55.35,55.43,55.34,55.4,49235.0,51.0676,51.1414,51.0584,51.1137,49235.0
2019-08-20 14:45:00,55.4,55.44,55.36,55.44,47646.0,51.1137,51.1506,51.0768,51.1506,47646.0
2019-08-20 14:50:00,55.43,55.44,55.37,55.39,41551.0,51.1414,51.1506,51.0861,51.1045,41551.0
2019-08-20 14:55:00,55.39,55.44,55.34,55.42,35103.0,51.1045,51.1506,51.0584,51.1322,35103.0
2019-08-20 15:00:00,55.42,55.46,55.41,55.41,52360.0,51.1322,51.1691,51.123,51.123,52360.0
2019-08-20 15:05:00,55.41,55.46,55.38,55.4,34126.0,51.123,51.1691,51.0953,51.1137,34126.0
2019-08-20 15:10:00,55.4,55.47,55.39,55.43,46542.0,51.1137,51.1783,51.1045,51.1414,46542.0
2019-08-20 15:15:00,55.43,55.47,55.31,55.35,100329.0,51.1414,51.1783,51.0307,51.0676,100329.0
2019-08-20 15:20:00,55.35,55.41,55.32,55.37,48597.0,51.0676,51.123,51.0399,51.0861,48597.0
2019-08-20 15:25:00,55.37,55.46,55.36,55.44,65029.0,51.0861,51.1691,51.0768,51.1506,65029.0
2019-08-20 15:30:00,55.45,55.54,55.44,55.51,168489.0,51.1599,51.2429,51.1506,51.2152,168489.0
2019-08-20 15:35:00,55.51,55.51,55.26,55.27,65067.0,51.2152,51.2152,50.9846,50.9938,65067.0
2019-08-20 15:40:00,55.27,55.41,55.26,55.36,143147.0,50.9938,51.123,50.9846,51.0768,143147.0
2019-08-20 15:45:00,55.35,55.39,55.3,55.36,103524.0,51.0676,51.1045,51.0215,51.0768,103524.0
2019-08-20 15:50:00,55.35,55.36,55.16,55.17,123783.0,51.0676,51.0768,50.8923,50.9015,123783.0
2019-08-20 15:55:00,55.17,55.17,55.06,55.15,202099.0,50.9015,50.9015,50.8,50.8831,202099.0
2019-08-21 09:30:00,55.53,55.65,55.33,55.43,79535.0,51.2337,51.3444,51.0491,51.1414,79535.0
2019-08-21 09:35:00,55.39,55.4,54.87,54.96,92288.0,51.1045,51.1137,50.6247,50.7078,92288.0
2019-08-21 09:40:00,55.0,55.51,55.0,55.51,45198.0,50.7447,51.2152,50.7447,51.2152,45198.0
2019-08-21 09:45:00,55.48,55.51,55.15,55.23,25062.0,51.1875,51.2152,50.8831,50.9569,25062.0
2019-08-21 09:50:00,55.19,55.19,54.97,55.08,40818.0,50.92,50.92,50.717,50.8185,40818.0
2019-08-21 09:55:00,55.07,55.07,54.82,54.89,20978.0,50.8093,50.8093,50.5786,50.6432,20978.0
2019-08-21 10:00:00,54.88,54.9,54.7,54.79,46469.0,50.634,50.6524,50.4679,50.5509,46469.0
2019-08-21 10:05:00,54.79,55.01,54.74,55.01,45271.0,50.5509,50.7539,50.5048,50.7539,45271.0
2019-08-21 10:10:00,55.03,55.09,54.84,54.89,46064.0,50.7724,50.8277,50.5971,50.6432,46064.0
2019-08-21 10:15:00,54.89,54.93,54.87,54.93,20532.0,50.6432,50.6801,50.6247,50.6801,20532.0
2019-08-21 10:20:00,54.91,54.93,54.81,54.81,22190.0,50.6616,50.6801,50.5694,50.5694,22190.0
2019-08-21 10:25:00,54.81,54.85,54.74,54.74,53971.0,50.5694,50.6063,50.5048,50.5048,53971.0
2019-08-21 10:30:00,54.73,54.76,54.71,54.72,14773.0,50.4956,50.5232,50.4771,50.4863,14773.0
2019-08-21 10:35:00,54.72,54.74,54.6,54.61,69020.0,50.4863,50.5048,50.3756,50.3849,69020.0
2019-08-21 10:40:00,54.62,54.71,54.6,54.71,14314.0,50.3941,50.4771,50.3756,50.4771,14314.0
2019-08-21 10:45:00,54.7,54.73,54.7,54.73,10862.0,50.4679,50.4956,50.4679,50.4956,10862.0
2019-08-21 10:50:00,54.73,54.78,54.72,54.74,13552.0,50.4956,50.5417,50.4863,50.5048,13552.0
2019-08-21 10:55:00,54.74,54.74,54.6,54.6,27009.0,50.5048,50.5048,50.3756,50.3756,27009.0
2019-08-21 11:00:00,54.61,54.65,54.6,54.65,25943.0,50.3849,50.4218,50.3756,50.4218,25943.0
2019-08-21 11:05:00,54.65,54.79,54.64,54.79,21513.0,50.4218,50.5509,50.4125,50.5509,21513.0
2019-08-21 11:10:00,54.79,54.8,54.75,54.8,12903.0,50.5509,50.5602,50.514,50.5602,12903.0
2019-08-21 11:15:00,54.77,54.83,54.7,54.71,43208.0,50.5325,50.5878,50.4679,50.4771,43208.0
2019-08-21 11:20:00,54.71,54.78,54.69,54.78,12695.0,50.4771,50.5417,50.4587,50.5417,12695.0
2019-08-21 11:25:00,54.76,54.92,54.76,54.88,25450.0,50.5232,50.6709,50.5232,50.634,25450.0
2019-08-21 11:30:00,54.88,54.94,54.85,54.93,13382.0,50.634,50.6893,50.6063,50.6801,13382.0
2019-08-21 11:35:00,54.94,54.94,54.89,54.93,10855.0,50.6893,50.6893,50.6432,50.6801,10855.0
2019-08-21 11:40:00,54.94,54.97,54.9,54.96,11975.0,50.6893,50.717,50.6524,50.7078,11975.0
2019-08-21 11:45:00,54.96,54.99,54.91,54.92,8241.0,50.7078,50.7355,50.6616,50.6709,8241.0
2019-08-21 11:50:00,54.9,54.97,54.89,54.94,13897.0,50.6524,50.717,50.6432,50.6893,13897.0
2019-08-21 11:55:00,54.94,55.01,54.94,54.98,14543.0,50.6893,50.7539,50.6893,50.7262,14543.0
2019-08-21 12:00:00,55.01,55.07,54.96,54.99,14411.0,50.7539,50.8093,50.7078,50.7355,14411.0
2019-08-21 12:05:00,55.0,55.03,54.99,55.0,12255.0,50.7447,50.7724,50.7355,50.7447,12255.0
2019-08-21 12:10:00,55.0,55.14,55.0,55.12,18161.0,50.7447,50.8738,50.7447,50.8554,18161.0
2019-08-21 12:15:00,55.14,55.2,55.13,55.18,28147.0,50.8738,50.9292,50.8646,50.9108,28147.0
2019-08-21 12:20:00,55.17,55.26,55.16,55.22,21526.0,50.9015,50.9846,50.8923,50.9477,21526.0
2019-08-21 12:25:00,55.21,55.26,55.21,55.26,18461.0,50.9384,50.9846,50.9384,50.9846,18461.0
2019-08-21 12:30:00,55.25,55.25,55.18,55.23,15166.0,50.9753,50.9753,50.9108,50.9569,15166.0
2019-08-21 12:35:00,55.22,55.27,55.19,55.23,11831.0,50.9477,50.9938,50.92,50.9569,11831.0
2019-08-21 12:40:00,55.23,55.26,55.17,55.25,10206.0,50.9569,50.9846,50.9015,50.9753,10206.0
2019-08-21 12:45:00,55.24,55.27,55.2,55.22,10981.0,50.9661,50.9938,50.9292,50.9477,10981.0
2019-08-21 12:50:00,55.21,55.3,55.2,55.27,21796.0,50.9384,51.0215,50.9292,50.9938,21796.0
2019-08-21 12:55:00,55.27,55.28,55.23,55.24,9279.0,50.9938,51.003,50.9569,50.9661,9279.0
2019-08-21 13:00:00,55.25,55.3,55.22,55.27,18997.0,50.9753,51.0215,50.9477,50.9938,18997.0
2019-08-21 13:05:00,55.27,55.34,55.27,55.32,12694.0,50.9938,51.0584,50.9938,51.0399,12694.0
2019-08-21 13:10:00,55.31,55.33,55.26,55.32,19528.0,51.0307,51.0491,50.9846,51.0399,19528.0
2019-08-21 13:15:00,55.31,55.31,55.2,55.28,40042.0,51.0307,51.0307,50.9292,51.003,40042.0
2019-08-21 13:20:00,55.29,55.31,55.23,55.31,29378.0,51.0122,51.0307,50.9569,51.0307,29378.0
2019-08-21 13:25:00,55.31,55.31,55.26,55.31,9865.0,51.0307,51.0307,50.9846,51.0307,9865.0
2019-08-21 13:30:00,55.3,55.31,55.19,55.25,17634.0,51.0215,51.0307,50.92,50.9753,17634.0
2019-08-21 13:35:00,55.26,55.27,55.19,55.19,9072.0,50.9846,50.9938,50.92,50.92,9072.0
2019-08-21 13:40:00,55.19,55.23,55.17,55.23,12950.0,50.92,50.9569,50.9015,50.9569,12950.0
2019-08-21 13:45:00,55.21,55.23,55.17,55.21,11213.0,50.9384,50.9569,50.9015,50.9384,11213.0
2019-08-21 13:50:00,55.2,55.21,55.18,55.18,9689.0,50.9292,50.9384,50.9108,50.9108,9689.0
2019-08-21 13:55:00,55.19,55.22,55.17,55.19,18523.0,50.92,50.9477,50.9015,50.92,18523.0
2019-08-21 14:00:00,55.17,55.28,55.07,55.17,24420.0,50.9015,51.003,50.8093,50.9015,24420.0
2019-08-21 14:05:00,55.16,55.22,55.15,55.17,5800.0,50.8923,50.9477,50.8831,50.9015,5800.0
2019-08-21 14:10:00,55.16,55.18,55.1,55.11,7322.0,50.8923,50.9108,50.8369,50.8462,7322.0
2019-08-21 14:15:00,55.13,55.19,55.1,55.18,6861.0,50.8646,50.92,50.8369,50.9108,6861.0
2019-08-21 14:20:00,55.18,55.22,55.17,55.21,11154.0,50.9108,50.9477,50.9015,50.9384,11154.0
2019-08-21 14:25:00,55.22,55.22,55.13,55.15,10496.0,50.9477,50.9477,50.8646,50.8831,10496.0
2019-08-21 14:30:00,55.15,55.15,55.06,55.11,10586.0,50.8831,50.8831,50.8,50.8462,10586.0
2019-08-21 14:35:00,55.11,55.12,55.02,55.04,14416.0,50.8462,50.8554,50.7631,50.7816,14416.0
2019-08-21 14:40:00,55.04,55.06,55.02,55.02,10049.0,50.7816,50.8,50.7631,50.7631,10049.0
2019-08-21 14:45:00,55.03,55.03,54.94,54.94,15069.0,50.7724,50.7724,50.6893,50.6893,15069.0
2019-08-21 14:50:00,54.97,54.97,54.91,54.93,11633.0,50.717,50.717,50.6616,50.6801,11633.0
2019-08-21 14:55:00,54.93,54.96,54.87,54.87,68516.0,50.6801,50.7078,50.6247,50.6247,68516.0
2019-08-21 15:00:00,54.87,54.92,54.86,54.86,11011.0,50.6247,50.6709,50.6155,50.6155,11011.0
2019-08-21 15:05:00,54.87,54.92,54.85,54.92,23749.0,50.6247,50.6709,50.6063,50.6709,23749.0
2019-08-21 15:10:00,54.93,54.97,54.91,54.92,19541.0,50.6801,50.717,50.6616,50.6709,19541.0
2019-08-21 15:15:00,54.93,54.95,54.9,54.95,16787.0,50.6801,50.6985,50.6524,50.6985,16787.0
2019-08-21 15:20:00,54.95,54.97,54.91,54.97,12182.0,50.6985,50.717,50.6616,50.717,12182.0
2019-08-21 15:25:00,54.97,54.99,54.95,54.97,13472.0,50.717,50.7355,50.6985,50.717,13472.0
2019-08-21 15:30:00,54.98,55.0,54.94,54.97,21865.0,50.7262,50.7447,50.6893,50.717,21865.0
2019-08-21 15:35:00,54.97,55.04,54.96,55.03,19525.0,50.717,50.7816,50.7078,50.7724,19525.0
2019-08-21 15:40:00,55.02,55.07,55.02,55.07,22932.0,50.7631,50.8093,50.7631,50.8093,22932.0
2019-08-21 15:45:00,55.07,55.09,55.03,55.04,38954.0,50.8093,50.8277,50.7724,50.7816,38954.0
2019-08-21 15:50:00,55.04,55.09,55.01,55.05,35912.0,50.7816,50.8277,50.7539,50.7908,35912.0
2019-08-21 15:55:00,55.06,55.12,55.05,55.12,92519.0,50.8,50.8554,50.7908,50.8554,92519.0
2019-08-22 09:30:00,55.38,55.6,55.13,55.5,31067.0,51.0953,51.2983,50.8646,51.206,31067.0
2019-08-22 09:35:00,55.45,55.57,55.24,55.46,35968.0,51.1599,51.2706,50.9661,51.1691,35968.0
2019-08-22 09:40:00,55.44,55.58,55.34,55.36,66392.0,51.1506,51.2798,51.0584,51.0768,66392.0
2019-08-22 09:45:00,55.38,55.38,55.3,55.37,15646.0,51.0953,51.0953,51.0215,51.0861,15646.0
2019-08-22 09:50:00,55.36,55.45,55.18,55.2,30184.0,51.0768,51.1599,50.9108,50.9292,30184.0
2019-08-22 09:55:00,55.19,55.2,55.08,55.15,14918.0,50.92,50.9292,50.8185,50.8831,14918.0
2019-08-22 10:00:00,55.13,55.15,54.97,55.02,26213.0,50.8646,50.8831,50.717,50.7631,26213.0
2019-08-22 10:05:00,55.0,55.0,54.76,54.77,32855.0,50.7447,50.7447,50.5232,50.5325,32855.0
2019-08-22 10:10:00,54.76,54.79,54.71,54.72,15170.0,50.5232,50.5509,50.4771,50.4863,15170.0
2019-08-22 10:15:00,54.73,54.79,54.61,54.61,57522.0,50.4956,50.5509,50.3849,50.3849,57522.0
2019-08-22 10:20:00,54.6,54.64,54.49,54.5,20517.0,50.3756,50.4125,50.2741,50.2834,20517.0
2019-08-22 10:25:00,54.49,54.51,54.28,54.34,63869.0,50.2741,50.2926,50.0804,50.1357,63869.0
2019-08-22 10:30:00,54.33,54.33,54.08,54.13,39577.0,50.1265,50.1265,49.8959,49.942,39577.0
2019-08-22 10:35:00,54.12,54.15,53.93,54.04,46991.0,49.9328,49.9604,49.7575,49.859,46991.0
2019-08-22 10:40:00,54.06,54.29,54.04,54.17,36764.0,49.8774,50.0896,49.859,49.9789,36764.0
2019-08-22 10:45:00,54.17,54.25,54.11,54.25,17594.0,49.9789,50.0527,49.9235,50.0527,17594.0
2019-08-22 10:50:00,54.26,54.27,54.08,54.23,47777.0,50.0619,50.0712,49.8959,50.0343,47777.0
2019-08-22 10:55:00,54.25,54.31,54.2,54.26,10914.0,50.0527,50.1081,50.0066,50.0619,10914.0
2019-08-22 11:00:00,54.29,54.37,54.27,54.35,24265.0,50.0896,50.1634,50.0712,50.145,24265.0
2019-08-22 11:05:00,54.35,54.5,54.34,54.49,39969.0,50.145,50.2834,50.1357,50.2741,39969.0
2019-08-22 11:10:00,54.47,54.53,54.47,54.49,8743.0,50.2557,50.311,50.2557,50.2741,8743.0
2019-08-22 11:15:00,54.49,54.49,54.44,54.47,7887.0,50.2741,50.2741,50.228,50.2557,7887.0
2019-08-22 11:20:00,54.47,54.49,54.44,54.46,11672.0,50.2557,50.2741,50.228,50.2465,11672.0
2019-08-22 11:25:00,54.45,54.46,54.36,54.41,19860.0,50.2372,50.2465,50.1542,50.2003,19860.0
2019-08-22 11:30:00,54.4,54.53,54.4,54.53,9832.0,50.1911,50.311,50.1911,50.311,9832.0
2019-08-22 11:35:00,54.53,54.55,54.44,54.44,6759.0,50.311,50.3295,50.228,50.228,6759.0
2019-08-22 11:40:00,54.46,54.46,54.35,54.41,17654.0,50.2465,50.2465,50.145,50.2003,17654.0
2019-08-22 11:45:00,54.4,54.41,54.31,54.31,6254.0,50.1911,50.2003,50.1081,50.1081,6254.0
2019-08-22 11:50:00,54.32,54.32,54.21,54.25,39552.0,50.1173,50.1173,50.0158,50.0527,39552.0
2019-08-22 11:55:00,54.25,54.3,54.21,54.25,10994.0,50.0527,50.0988,50.0158,50.0527,10994.0
2019-08-22 12:00:00,54.25,54.37,54.24,54.33,9707.0,50.0527,50.1634,50.0435,50.1265,9707.0
2019-08-22 12:05:00,54.35,54.41,54.33,54.38,18365.0,50.145,50.2003,50.1265,50.1726,18365.0
2019-08-22 12:10:00,54.38,54.53,54.37,54.52,30400.0,50.1726,50.311,50.1634,50.3018,30400.0
2019-08-22 12:15:00,54.52,54.6,54.51,54.59,6831.0,50.3018,50.3756,50.2926,50.3664,6831.0
2019-08-22 12:20:00,54.59,54.61,54.56,54.58,9015.0,50.3664,50.3849,50.3387,50.3572,9015.0
2019-08-22 12:25:00,54.57,54.57,54.51,54.53,11967.0,50.3479,50.3479,50.2926,50.311,11967.0
2019-08-22 12:30:00,54.53,54.65,54.53,54.59,11684.0,50.311,50.4218,50.311,50.3664,11684.0
2019-08-22 12:35:00,54.59,54.6,54.52,54.54,52203.0,50.3664,50.3756,50.3018,50.3203,52203.0
2019-08-22 12:40:00,54.54,54.63,54.54,54.63,9351.0,50.3203,50.4033,50.3203,50.4033,9351.0
2019-08-22 12:45:00,54.63,54.68,54.59,54.68,8214.0,50.4033,50.4494,50.3664,50.4494,8214.0
2019-08-22 12:50:00,54.66,54.72,54.63,54.71,17933.0,50.431,50.4863,50.4033,50.4771,17933.0
2019-08-22 12:55:00,54.7,54.7,54.55,54.58,13588.0,50.4679,50.4679,50.3295,50.3572,13588.0
2019-08-22 13:00:00,54.57,54.63,54.56,54.62,6765.0,50.3479,50.4033,50.3387,50.3941,6765.0
2019-08-22 13:05:00,54.62,54.69,54.61,54.64,11212.0,50.3941,50.4587,50.3849,50.4125,11212.0
2019-08-22 13:10:00,54.64,54.67,54.61,54.61,6860.0,50.4125,50.4402,50.3849,50.3849,6860.0
2019-08-22 13:15:00,54.62,54.63,54.6,54.61,6913.0,50.3941,50.4033,50.3756,50.3849,6913.0
2019-08-22 13:20:00,54.61,54.64,54.59,54.61,17572.0,50.3849,50.4125,50.3664,50.3849,17572.0
2019-08-22 13:25:00,54.6,54.6,54.54,54.57,14688.0,50.3756,50.3756,50.3203,50.3479,14688.0
2019-08-22 13:30:00,54.58,54.59,54.56,54.57,10270.0,50.3572,50.3664,50.3387,50.3479,10270.0
2019-08-22 13:35:00,54.57,54.59,54.55,54.57,10883.0,50.3479,50.3664,50.3295,50.3479,10883.0
2019-08-22 13:40:00,54.57,54.6,54.55,54.59,13192.0,50.3479,50.3756,50.3295,50.3664,13192.0
2019-08-22 13:45:00,54.59,54.6,54.55,54.55,7807.0,50.3664,50.3756,50.3295,50.3295,7807.0
2019-08-22 13:50:00,54.55,54.57,54.51,54.56,12015.0,50.3295,50.3479,50.2926,50.3387,12015.0
2019-08-22 13:55:00,54.56,54.59,54.56,54.58,7768.0,50.3387,50.3664,50.3387,50.3572,7768.0
2019-08-22 14:00:00,54.57,54.61,54.55,54.57,16824.0,50.3479,50.3849,50.3295,50.3479,16824.0
2019-08-22 14:05:00,54.57,54.57,54.48,54.5,10841.0,50.3479,50.3479,50.2649,50.2834,10841.0
2019-08-22 14:10:00,54.49,54.5,54.42,54.46,11089.0,50.2741,50.2834,50.2096,50.2465,11089.0
2019-08-22 14:15:00,54.45,54.49,54.44,54.45,6396.0,50.2372,50.2741,50.228,50.2372,6396.0
2019-08-22 14:20:00,54.46,54.48,54.42,54.44,7329.0,50.2465,50.2649,50.2096,50.228,7329.0
2019-08-22 14:25:00,54.45,54.45,54.38,54.4,83132.0,50.2372,50.2372,50.1726,50.1911,83132.0
2019-08-22 14:30:00,54.4,54.54,54.39,54.54,20435.0,50.1911,50.3203,50.1819,50.3203,20435.0
2019-08-22 14:35:00,54.54,54.59,54.53,54.57,14534.0,50.3203,50.3664,50.311,50.3479,14534.0
2019-08-22 14:40:00,54.57,54.61,54.53,54.6,42419.0,50.3479,50.3849,50.311,50.3756,42419.0
2019-08-22 14:45:00,54.6,54.64,54.59,54.6,12134.0,50.3756,50.4125,50.3664,50.3756,12134.0
2019-08-22 14:50:00,54.6,54.65,54.58,54.62,20273.0,50.3756,50.4218,50.3572,50.3941,20273.0
2019-08-22 14:55:00,54.61,54.61,54.58,54.6,6913.0,50.3849,50.3849,50.3572,50.3756,6913.0
2019-08-22 15:00:00,54.6,54.61,54.55,54.55,15261.0,50.3756,50.3849,50.3295,50.3295,15261.0
2019-08-22 15:05:00,54.56,54.57,54.53,54.54,24001.0,50.3387,50.3479,50.311,50.3203,24001.0
2019-08-22 15:10:00,54.54,54.54,54.45,54.46,19208.0,50.3203,50.3203,50.2372,50.2465,19208.0
2019-08-22 15:15:00,54.46,54.53,54.41,54.53,23494.0,50.2465,50.311,50.2003,50.311,23494.0
2019-08-22 15:20:00,54.53,54.57,54.5,54.51,12655.0,50.311,50.3479,50.2834,50.2926,12655.0
2019-08-22 15:25:00,54.51,54.52,54.46,54.47,20641.0,50.2926,50.3018,50.2465,50.2557,20641.0
2019-08-22 15:30:00,54.47,54.53,54.47,54.51,22095.0,50.2557,50.311,50.2557,50.2926,22095.0
2019-08-22 15:35:00,54.52,54.55,54.5,54.52,25285.0,50.3018,50.3295,50.2834,50.3018,25285.0
2019-08-22 15:40:00,54.53,54.55,54.5,54.5,24223.0,50.311,50.3295,50.2834,50.2834,24223.0
2019-08-22 15:45:00,54.51,54.52,54.47,54.48,30243.0,50.2926,50.3018,50.2557,50.2649,30243.0
2019-08-22 15:50:00,54.49,54.61,54.48,54.59,56844.0,50.2741,50.3849,50.2649,50.3664,56844.0
2019-08-22 15:55:00,54.58,54.59,54.38,54.41,147439.0,50.3572,50.3664,50.1726,50.2003,147439.0
2019-08-23 09:30:00,53.87,53.98,53.53,53.69,93616.0,49.7021,49.8036,49.3884,49.536,93616.0
2019-08-23 09:35:00,53.7,53.73,53.26,53.38,74800.0,49.5453,49.5729,49.1393,49.25,74800.0
2019-08-23 09:40:00,53.4,53.62,53.37,53.6,12963.0,49.2685,49.4714,49.2408,49.453,12963.0
2019-08-23 09:45:00,53.57,53.69,53.45,53.45,21666.0,49.4253,49.536,49.3146,49.3146,21666.0
2019-08-23 09:50:00,53.47,53.7,53.31,53.64,42508.0,49.3331,49.5453,49.1854,49.4899,42508.0
2019-08-23 09:55:00,53.66,53.88,53.66,53.83,16242.0,49.5084,49.7113,49.5084,49.6652,16242.0
2019-08-23 10:00:00,53.82,54.09,53.7,54.01,37224.0,49.656,49.9051,49.5453,49.8313,37224.0
2019-08-23 10:05:00,54.05,54.06,53.8,53.8,14152.0,49.8682,49.8774,49.6375,49.6375,14152.0
2019-08-23 10:10:00,53.76,53.76,53.56,53.72,13913.0,49.6006,49.6006,49.4161,49.5637,13913.0
2019-08-23 10:15:00,53.75,54.01,53.68,54.0,76546.0,49.5914,49.8313,49.5268,49.822,76546.0
2019-08-23 10:20:00,54.0,54.12,53.97,54.09,32615.0,49.822,49.9328,49.7944,49.9051,32615.0
2019-08-23 10:25:00,54.07,54.12,53.97,54.01,13570.0,49.8866,49.9328,49.7944,49.8313,13570.0
2019-08-23 10:30:00,54.0,54.1,53.96,54.09,8813.0,49.822,49.9143,49.7851,49.9051,8813.0
2019-08-23 10:35:00,54.05,54.26,54.05,54.23,21608.0,49.8682,50.0619,49.8682,50.0343,21608.0
2019-08-23 10:40:00,54.24,54.24,54.01,54.04,6010.0,50.0435,50.0435,49.8313,49.859,6010.0
2019-08-23 10:45:00,54.04,54.04,53.85,53.95,23522.0,49.859,49.859,49.6837,49.7759,23522.0
2019-08-23 10:50:00,53.96,54.12,53.93,54.08,16363.0,49.7851,49.9328,49.7575,49.8959,16363.0
2019-08-23 10:55:00,54.09,54.19,54.0,54.03,23151.0,49.9051,49.9973,49.822,49.8497,23151.0
2019-08-23 11:00:00,54.02,54.02,53.28,53.33,88102.0,49.8405,49.8405,49.1578,49.2039,88102.0
2019-08-23 11:05:00,53.33,53.45,53.1,53.14,56232.0,49.2039,49.3146,48.9917,49.0286,56232.0
2019-08-23 11:10:00,53.11,53.3,53.07,53.23,55469.0,49.0009,49.1762,48.964,49.1116,55469.0
2019-08-23 11:15:00,53.22,53.46,53.2,53.37,71485.0,49.1024,49.3238,49.0839,49.2408,71485.0
2019-08-23 11:20:00,53.36,53.37,53.21,53.23,40524.0,49.2316,49.2408,49.0932,49.1116,40524.0
2019-08-23 11:25:00,53.21,53.21,53.1,53.1,37792.0,49.0932,49.0932,48.9917,48.9917,37792.0
2019-08-23 11:30:00,53.1,53.15,52.88,52.91,56486.0,48.9917,49.0378,48.7887,48.8164,56486.0
2019-08-23 11:35:00,52.92,52.94,52.67,52.85,37947.0,48.8256,48.8441,48.595,48.761,37947.0
2019-08-23 11:40:00,52.82,52.83,52.68,52.82,27898.0,48.7333,48.7426,48.6042,48.7333,27898.0
2019-08-23 11:45:00,52.83,52.83,52.72,52.73,20702.0,48.7426,48.7426,48.6411,48.6503,20702.0
2019-08-23 11:50:00,52.76,52.76,52.62,52.69,29443.0,48.678,48.678,48.5488,48.6134,29443.0
2019-08-23 11:55:00,52.7,52.75,52.57,52.59,37808.0,48.6226,48.6688,48.5027,48.5211,37808.0
2019-08-23 12:00:00,52.59,52.77,52.51,52.73,36956.0,48.5211,48.6872,48.4473,48.6503,36956.0
2019-08-23 12:05:00,52.72,52.72,52.59,52.7,50289.0,48.6411,48.6411,48.5211,48.6226,50289.0
2019-08-23 12:10:00,52.69,52.91,52.61,52.91,97579.0,48.6134,48.8164,48.5396,48.8164,97579.0
2019-08-23 12:15:00,52.89,52.98,52.83,52.84,52798.0,48.7979,48.881,48.7426,48.7518,52798.0
2019-08-23 12:20:00,52.85,52.92,52.77,52.86,26457.0,48.761,48.8256,48.6872,48.7703,26457.0
2019-08-23 12:25:00,52.87,52.92,52.86,52.91,9513.0,48.7795,48.8256,48.7703,48.8164,9513.0
2019-08-23 12:30:00,52.92,53.02,52.9,52.98,16923.0,48.8256,48.9179,48.8072,48.881,16923.0
2019-08-23 12:35:00,53.01,53.1,52.99,53.04,11782.0,48.9086,48.9917,48.8902,48.9363,11782.0
2019-08-23 12:40:00,53.04,53.08,52.98,52.98,11476.0,48.9363,48.9732,48.881,48.881,11476.0
2019-08-23 12:45:00,52.98,52.99,52.94,52.94,15153.0,48.881,48.8902,48.8441,48.8441,15153.0
2019-08-23 12:50:00,52.93,52.98,52.86,52.87,31493.0,48.8348,48.881,48.7703,48.7795,31493.0
2019-08-23 12:55:00,52.86,52.93,52.83,52.89,46345.0,48.7703,48.8348,48.7426,48.7979,46345.0
2019-08-23 13:00:00,52.89,52.98,52.81,52.98,26441.0,48.7979,48.881,48.7241,48.881,26441.0
2019-08-23 13:05:00,52.97,52.97,52.85,52.9,19808.0,48.8717,48.8717,48.761,48.8072,19808.0
2019-08-23 13:10:00,52.89,53.02,52.86,52.99,43850.0,48.7979,48.9179,48.7703,48.8902,43850.0
2019-08-23 13:15:00,52.97,52.98,52.86,52.86,37880.0,48.8717,48.881,48.7703,48.7703,37880.0
2019-08-23 13:20:00,52.86,52.87,52.77,52.8,17534.0,48.7703,48.7795,48.6872,48.7149,17534.0
2019-08-23 13:25:00,52.79,52.82,52.71,52.71,27070.0,48.7057,48.7333,48.6319,48.6319,27070.0
2019-08-23 13:30:00,52.71,52.86,52.7,52.86,21172.0,48.6319,48.7703,48.6226,48.7703,21172.0
2019-08-23 13:35:00,52.89,53.05,52.86,53.05,11751.0,48.7979,48.9456,48.7703,48.9456,11751.0
2019-08-23 13:40:00,53.04,53.06,52.92,52.97,55745.0,48.9363,48.9548,48.8256,48.8717,55745.0
2019-08-23 13:45:00,52.97,53.07,52.93,53.06,16340.0,48.8717,48.964,48.8348,48.9548,16340.0
2019-08-23 13:50:00,53.03,53.17,53.02,53.15,16061.0,48.9271,49.0563,48.9179,49.0378,16061.0
2019-08-23 13:55:00,53.14,53.29,53.14,53.29,38431.0,49.0286,49.167,49.0286,49.167,38431.0
2019-08-23 14:00:00,53.28,53.29,53.06,53.08,37940.0,49.1578,49.167,48.9548,48.9732,37940.0
2019-08-23 14:05:00,53.08,53.22,53.07,53.13,29872.0,48.9732,49.1024,48.964,49.0194,29872.0
2019-08-23 14:10:00,53.12,53.13,53.07,53.08,17613.0,49.0101,49.0194,48.964,48.9732,17613.0
2019-08-23 14:15:00,53.09,53.17,53.07,53.11,47652.0,48.9825,49.0563,48.964,49.0009,47652.0
2019-08-23 14:20:00,53.12,53.19,53.08,53.18,14451.0,49.0101,49.0747,48.9732,49.0655,14451.0
2019-08-23 14:25:00,53.18,53.23,53.16,53.2,15710.0,49.0655,49.1116,49.047,49.0839,15710.0
2019-08-23 14:30:00,53.2,53.26,53.17,53.26,18816.0,49.0839,49.1393,49.0563,49.1393,18816.0
2019-08-23 14:35:00,53.25,53.25,53.12,53.13,15535.0,49.1301,49.1301,49.0101,49.0194,15535.0
2019-08-23 14:40:00,53.12,53.15,53.06,53.07,14212.0,49.0101,49.0378,48.9548,48.964,14212.0
2019-08-23 14:45:00,53.07,53.09,52.99,53.08,24505.0,48.964,48.9825,48.8902,48.9732,24505.0
2019-08-23 14:50:00,53.07,53.17,53.03,53.1,19564.0,48.964,49.0563,48.9271,48.9917,19564.0
2019-08-23 14:55:00,53.08,53.21,53.07,53.2,38569.0,48.9732,49.0932,48.964,49.0839,38569.0
2019-08-23 15:00:00,53.2,53.33,53.19,53.29,35014.0,49.0839,49.2039,49.0747,49.167,35014.0
2019-08-23 15:05:00,53.29,53.4,53.28,53.32,23415.0,49.167,49.2685,49.1578,49.1947,23415.0
2019-08-23 15:10:00,53.33,53.33,53.17,53.2,27659.0,49.2039,49.2039,49.0563,49.0839,27659.0
2019-08-23 15:15:00,53.2,53.25,53.14,53.19,44536.0,49.0839,49.1301,49.0286,49.0747,44536.0
2019-08-23 15:20:00,53.2,53.2,53.09,53.13,42601.0,49.0839,49.0839,48.9825,49.0194,42601.0
2019-08-23 15:25:00,53.14,53.18,53.11,53.15,38081.0,49.0286,49.0655,49.0009,49.0378,38081.0
2019-08-23 15:30:00,53.15,53.16,53.08,53.09,31176.0,49.0378,49.047,48.9732,48.9825,31176.0
2019-08-23 15:35:00,53.09,53.09,52.93,53.05,49521.0,48.9825,48.9825,48.8348,48.9456,49521.0
2019-08-23 15:40:00,53.04,53.09,53.01,53.01,44526.0,48.9363,48.9825,48.9086,48.9086,44526.0
2019-08-23 15:45:00,53.01,53.14,52.96,52.96,80707.0,48.9086,49.0286,48.8625,48.8625,80707.0
2019-08-23 15:50:00,52.96,53.01,52.91,52.94,90062.0,48.8625,48.9086,48.8164,48.8441,90062.0
2019-08-23 15:55:00,52.92,53.11,52.89,53.11,169789.0,48.8256,49.0009,48.7979,49.0009,169789.0
2019-08-26 09:30:00,53.85,54.1,53.63,53.81,58785.0,49.6837,49.9143,49.4807,49.6467,58785.0
2019-08-26 09:35:00,53.76,53.78,53.51,53.59,20626.0,49.6006,49.6191,49.37,49.4438,20626.0
2019-08-26 09:40:00,53.6,53.6,53.3,53.34,13100.0,49.453,49.453,49.1762,49.2131,13100.0
2019-08-26 09:45:00,53.36,53.47,53.28,53.31,47304.0,49.2316,49.3331,49.1578,49.1854,47304.0
2019-08-26 09:50:00,53.31,53.65,53.31,53.54,27997.0,49.1854,49.4991,49.1854,49.3976,27997.0
2019-08-26 09:55:00,53.53,53.67,53.52,53.58,14946.0,49.3884,49.5176,49.3792,49.4345,14946.0
2019-08-26 10:00:00,53.55,53.64,53.42,53.49,9291.0,49.4069,49.4899,49.2869,49.3515,9291.0
2019-08-26 10:05:00,53.49,53.52,53.31,53.36,10641.0,49.3515,49.3792,49.1854,49.2316,10641.0
2019-08-26 10:10:00,53.32,53.37,53.17,53.24,7189.0,49.1947,49.2408,49.0563,49.1209,7189.0
2019-08-26 10:15:00,53.23,53.26,53.09,53.13,21406.0,49.1116,49.1393,48.9825,49.0194,21406.0
2019-08-26 10:20:00,53.11,53.28,53.1,53.26,23525.0,49.0009,49.1578,48.9917,49.1393,23525.0
2019-08-26 10:25:00,53.24,53.44,53.24,53.37,10371.0,49.1209,49.3054,49.1209,49.2408,10371.0
2019-08-26 10:30:00,53.37,53.49,53.32,53.47,5913.0,49.2408,49.3515,49.1947,49.3331,5913.0
2019-08-26 10:35:00,53.5,53.5,53.38,53.44,7014.0,49.3607,49.3607,49.25,49.3054,7014.0
2019-08-26 10:40:00,53.43,53.44,53.28,53.41,19641.0,49.2962,49.3054,49.1578,49.2777,19641.0
2019-08-26 10:45:00,53.37,53.56,53.37,53.52,7194.0,49.2408,49.4161,49.2408,49.3792,7194.0
2019-08-26 10:50:00,53.51,53.6,53.51,53.55,7852.0,49.37,49.453,49.37,49.4069,7852.0
2019-08-26 10:55:00,53.55,53.55,53.43,53.48,3156.0,49.4069,49.4069,49.2962,49.3423,3156.0
2019-08-26 11:00:00,53.5,53.52,53.44,53.5,6721.0,49.3607,49.3792,49.3054,49.3607,6721.0
2019-08-26 11:05:00,53.5,53.53,53.42,53.51,7505.0,49.3607,49.3884,49.2869,49.37,7505.0
2019-08-26 11:10:00,53.48,53.72,53.46,53.67,11099.0,49.3423,49.5637,49.3238,49.5176,11099.0
2019-08-26 11:15:00,53.66,53.66,53.46,53.46,5843.0,49.5084,49.5084,49.3238,49.3238,5843.0
2019-08-26 11:20:00,53.48,53.49,53.41,53.47,5293.0,49.3423,49.3515,49.2777,49.3331,5293.0
2019-08-26 11:25:00,53.5,53.57,53.43,53.45,8390.0,49.3607,49.4253,49.2962,49.3146,8390.0
2019-08-26 11:30:00,53.47,53.49,53.41,53.44,11534.0,49.3331,49.3515,49.2777,49.3054,11534.0
2019-08-26 11:35:00,53.43,53.55,53.42,53.51,17517.0,49.2962,49.4069,49.2869,49.37,17517.0
2019-08-26 11:40:00,53.54,53.56,53.48,53.48,4907.0,49.3976,49.4161,49.3423,49.3423,4907.0
2019-08-26 11:45:00,53.48,53.48,53.38,53.4,59628.0,49.3423,49.3423,49.25,49.2685,59628.0
2019-08-26 11:50:00,53.41,53.42,53.35,53.35,34414.0,49.2777,49.2869,49.2223,49.2223,34414.0
2019-08-26 11:55:00,53.37,53.42,53.36,53.39,11096.0,49.2408,49.2869,49.2316,49.2592,11096.0
2019-08-26 12:00:00,53.39,53.42,53.37,53.41,10863.0,49.2592,49.2869,49.2408,49.2777,10863.0
2019-08-26 12:05:00,53.41,53.42,53.38,53.4,32434.0,49.2777,49.2869,49.25,49.2685,32434.0
2019-08-26 12:10:00,53.4,53.41,53.34,53.36,20550.0,49.2685,49.2777,49.2131,49.2316,20550.0
2019-08-26 12:15:00,53.36,53.36,53.28,53.29,9334.0,49.2316,49.2316,49.1578,49.167,9334.0
2019-08-26 12:20:00,53.29,53.44,53.25,53.44,10969.0,49.167,49.3054,49.1301,49.3054,10969.0
2019-08-26 12:25:00,53.45,53.48,53.37,53.38,5335.0,49.3146,49.3423,49.2408,49.25,5335.0
2019-08-26 12:30:00,53.38,53.39,53.32,53.33,4672.0,49.25,49.2592,49.1947,49.2039,4672.0
2019-08-26 12:35:00,53.31,53.33,53.3,53.33,4298.0,49.1854,49.2039,49.1762,49.2039,4298.0
2019-08-26 12:40:00,53.32,53.33,53.27,53.3,10848.0,49.1947,49.2039,49.1485,49.1762,10848.0
2019-08-26 12:45:00,53.31,53.32,53.24,53.29,5392.0,49.1854,49.1947,49.1209,49.167,5392.0
2019-08-26 12:50:00,53.3,53.33,53.28,53.31,12876.0,49.1762,49.2039,49.1578,49.1854,12876.0
2019-08-26 12:55:00,53.32,53.37,53.31,53.35,33894.0,49.1947,49.2408,49.1854,49.2223,33894.0
2019-08-26 13:00:00,53.35,53.43,53.34,53.43,10628.0,49.2223,49.2962,49.2131,49.2962,10628.0
2019-08-26 13:05:00,53.44,53.52,53.44,53.52,21785.0,49.3054,49.3792,49.3054,49.3792,21785.0
2019-08-26 13:10:00,53.5,53.52,53.42,53.51,100379.0,49.3607,49.3792,49.2869,49.37,100379.0
2019-08-26 13:15:00,53.52,53.68,53.52,53.68,40869.0,49.3792,49.5268,49.3792,49.5268,40869.0
2019-08-26 13:20:00,53.69,53.76,53.65,53.73,28993.0,49.536,49.6006,49.4991,49.5729,28993.0
2019-08-26 13:25:00,53.73,53.84,53.72,53.82,26894.0,49.5729,49.6744,49.5637,49.656,26894.0
2019-08-26 13:30:00,53.8,53.8,53.73,53.77,6264.0,49.6375,49.6375,49.5729,49.6098,6264.0
2019-08-26 13:35:00,53.77,53.81,53.74,53.78,8921.0,49.6098,49.6467,49.5822,49.6191,8921.0
2019-08-26 13:40:00,53.78,53.79,53.76,53.76,6894.0,49.6191,49.6283,49.6006,49.6006,6894.0
2019-08-26 13:45:00,53.77,53.79,53.72,53.74,17229.0,49.6098,49.6283,49.5637,49.5822,17229.0
2019-08-26 13:50:00,53.76,53.77,53.72,53.72,15304.0,49.6006,49.6098,49.5637,49.5637,15304.0
2019-08-26 13:55:00,53.71,53.91,53.7,53.91,50773.0,49.5545,49.739,49.5453,49.739,50773.0
2019-08-26 14:00:00,53.91,53.93,53.8,53.83,35170.0,49.739,49.7575,49.6375,49.6652,35170.0
2019-08-26 14:05:00,53.84,53.84,53.76,53.76,12382.0,49.6744,49.6744,49.6006,49.6006,12382.0
2019-08-26 14:10:00,53.77,53.78,53.65,53.67,13972.0,49.6098,49.6191,49.4991,49.5176,13972.0
2019-08-26 14:15:00,53.67,53.7,53.65,53.67,6657.0,49.5176,49.5453,49.4991,49.5176,6657.0
2019-08-26 14:20:00,53.67,53.75,53.65,53.65,23225.0,49.5176,49.5914,49.4991,49.4991,23225.0
2019-08-26 14:25:00,53.64,53.68,53.59,53.68,6678.0,49.4899,49.5268,49.4438,49.5268,6678.0
2019-08-26 14:30:00,53.67,53.72,53.62,53.67,9672.0,49.5176,49.5637,49.4714,49.5176,9672.0
2019-08-26 14:35:00,53.66,53.68,53.63,53.65,9885.0,49.5084,49.5268,49.4807,49.4991,9885.0
2019-08-26 14:40:00,53.66,53.71,53.65,53.67,11517.0,49.5084,49.5545,49.4991,49.5176,11517.0
2019-08-26 14:45:00,53.68,53.71,53.66,53.66,10669.0,49.5268,49.5545,49.5084,49.5084,10669.0
2019-08-26 14:50:00,53.66,53.66,53.59,53.64,11339.0,49.5084,49.5084,49.4438,49.4899,11339.0
2019-08-26 14:55:00,53.64,53.65,53.6,53.65,6563.0,49.4899,49.4991,49.453,49.4991,6563.0
2019-08-26 15:00:00,53.66,53.76,53.66,53.68,13092.0,49.5084,49.6006,49.5084,49.5268,13092.0
2019-08-26 15:05:00,53.65,53.68,53.6,53.62,9265.0,49.4991,49.5268,49.453,49.4714,9265.0
2019-08-26 15:10:00,53.63,53.68,53.62,53.66,19175.0,49.4807,49.5268,49.4714,49.5084,19175.0
2019-08-26 15:15:00,53.66,53.69,53.63,53.66,19859.0,49.5084,49.536,49.4807,49.5084,19859.0
2019-08-26 15:20:00,53.66,53.66,53.61,53.64,15556.0,49.5084,49.5084,49.4622,49.4899,15556.0
2019-08-26 15:25:00,53.64,53.64,53.59,53.6,11924.0,49.4899,49.4899,49.4438,49.453,11924.0
2019-08-26 15:30:00,53.6,53.64,53.55,53.55,46010.0,49.453,49.4899,49.4069,49.4069,46010.0
2019-08-26 15:35:00,53.55,53.56,53.46,53.47,22460.0,49.4069,49.4161,49.3238,49.3331,22460.0
2019-08-26 15:40:00,53.46,53.51,53.41,53.48,22084.0,49.3238,49.37,49.2777,49.3423,22084.0
2019-08-26 15:45:00,53.49,53.55,53.48,53.5,23435.0,49.3515,49.4069,49.3423,49.3607,23435.0
2019-08-26 15:50:00,53.5,53.62,53.49,53.61,48013.0,49.3607,49.4714,49.3515,49.4622,48013.0
2019-08-26 15:55:00,53.61,53.75,53.59,53.75,120213.0,49.4622,49.5914,49.4438,49.5914,120213.0
2019-08-27 09:30:00,54.15,54.35,54.09,54.29,25198.0,49.9604,50.145,49.9051,50.0896,25198.0
2019-08-27 09:35:00,54.3,54.38,54.1,54.14,22833.0,50.0988,50.1726,49.9143,49.9512,22833.0
2019-08-27 09:40:00,54.16,54.17,54.04,54.1,28475.0,49.9697,49.9789,49.859,49.9143,28475.0
2019-08-27 09:45:00,54.13,54.51,54.1,54.49,75948.0,49.942,50.2926,49.9143,50.2741,75948.0
2019-08-27 09:50:00,54.48,54.48,54.25,54.36,29273.0,50.2649,50.2649,50.0527,50.1542,29273.0
2019-08-27 09:55:00,54.32,54.38,54.25,54.35,24933.0,50.1173,50.1726,50.0527,50.145,24933.0
2019-08-27 10:00:00,54.37,54.49,54.34,54.39,25950.0,50.1634,50.2741,50.1357,50.1819,25950.0
2019-08-27 10:05:00,54.38,54.51,54.37,54.5,19906.0,50.1726,50.2926,50.1634,50.2834,19906.0
2019-08-27 10:10:00,54.5,54.51,54.35,54.37,21902.0,50.2834,50.2926,50.145,50.1634,21902.0
2019-08-27 10:15:00,54.37,54.52,54.36,54.52,17660.0,50.1634,50.3018,50.1542,50.3018,17660.0
2019-08-27 10:20:00,54.52,54.54,54.31,54.37,10709.0,50.3018,50.3203,50.1081,50.1634,10709.0
2019-08-27 10:25:00,54.37,54.49,54.32,54.43,16386.0,50.1634,50.2741,50.1173,50.2188,16386.0
2019-08-27 10:30:00,54.43,54.52,54.4,54.5,31319.0,50.2188,50.3018,50.1911,50.2834,31319.0
2019-08-27 10:35:00,54.48,54.6,54.48,54.52,53475.0,50.2649,50.3756,50.2649,50.3018,53475.0
2019-08-27 10:40:00,54.53,54.6,54.5,54.58,54706.0,50.311,50.3756,50.2834,50.3572,54706.0
2019-08-27 10:45:00,54.59,54.6,54.37,54.39,71804.0,50.3664,50.3756,50.1634,50.1819,71804.0
2019-08-27 10:50:00,54.39,54.41,54.27,54.38,68337.0,50.1819,50.2003,50.0712,50.1726,68337.0
2019-08-27 10:55:00,54.38,54.51,54.37,54.48,75427.0,50.1726,50.2926,50.1634,50.2649,75427.0
2019-08-27 11:00:00,54.48,54.54,54.42,54.51,28878.0,50.2649,50.3203,50.2096,50.2926,28878.0
2019-08-27 11:05:00,54.52,54.52,54.36,54.37,28659.0,50.3018,50.3018,50.1542,50.1634,28659.0
2019-08-27 11:10:00,54.34,54.42,54.24,54.36,38762.0,50.1357,50.2096,50.0435,50.1542,38762.0
2019-08-27 11:15:00,54.36,54.43,54.22,54.22,24023.0,50.1542,50.2188,50.025,50.025,24023.0
2019-08-27 11:20:00,54.21,54.26,54.17,54.23,21363.0,50.0158,50.0619,49.9789,50.0343,21363.0
2019-08-27 11:25:00,54.23,54.29,54.18,54.2,57756.0,50.0343,50.0896,49.9881,50.0066,57756.0
2019-08-27 11:30:00,54.18,54.21,54.16,54.19,12956.0,49.9881,50.0158,49.9697,49.9973,12956.0
2019-08-27 11:35:00,54.19,54.23,54.16,54.18,14597.0,49.9973,50.0343,49.9697,49.9881,14597.0
2019-08-27 11:40:00,54.17,54.18,54.07,54.12,17210.0,49.9789,49.9881,49.8866,49.9328,17210.0
2019-08-27 11:45:00,54.13,54.19,54.11,54.18,9716.0,49.942,49.9973,49.9235,49.9881,9716.0
2019-08-27 11:50:00,54.17,54.17,54.07,54.07,7100.0,49.9789,49.9789,49.8866,49.8866,7100.0
2019-08-27 11:55:00,54.1,54.13,53.97,53.99,14162.0,49.9143,49.942,49.7944,49.8128,14162.0
2019-08-27 12:00:00,53.98,54.05,53.89,53.91,8261.0,49.8036,49.8682,49.7206,49.739,8261.0
2019-08-27 12:05:00,53.91,53.95,53.89,53.93,5763.0,49.739,49.7759,49.7206,49.7575,5763.0
2019-08-27 12:10:00,53.95,54.03,53.92,54.02,24386.0,49.7759,49.8497,49.7482,49.8405,24386.0
2019-08-27 12:15:00,54.04,54.14,54.02,54.14,19684.0,49.859,49.9512,49.8405,49.9512,19684.0
2019-08-27 12:20:00,54.13,54.18,54.11,54.18,41571.0,49.942,49.9881,49.9235,49.9881,41571.0
2019-08-27 12:25:00,54.19,54.2,54.14,54.16,31146.0,49.9973,50.0066,49.9512,49.9697,31146.0
2019-08-27 12:30:00,54.16,54.19,54.0,54.01,69093.0,49.9697,49.9973,49.822,49.8313,69093.0
2019-08-27 12:35:00,54.01,54.07,53.99,54.03,27612.0,49.8313,49.8866,49.8128,49.8497,27612.0
2019-08-27 12:40:00,54.03,54.08,54.02,54.08,40743.0,49.8497,49.8959,49.8405,49.8959,40743.0
2019-08-27 12:45:00,54.08,54.16,54.08,54.16,25370.0,49.8959,49.9697,49.8959,49.9697,25370.0
2019-08-27 12:50:00,54.16,54.19,54.05,54.1,33529.0,49.9697,49.9973,49.8682,49.9143,33529.0
2019-08-27 12:55:00,54.1,54.17,54.1,54.15,32958.0,49.9143,49.9789,49.9143,49.9604,32958.0
2019-08-27 13:00:00,54.14,54.25,54.08,54.21,58374.0,49.9512,50.0527,49.8959,50.0158,58374.0
2019-08-27 13:05:00,54.2,54.31,54.17,54.28,26717.0,50.0066,50.1081,49.9789,50.0804,26717.0
2019-08-27 13:10:00,54.3,54.32,54.23,54.29,18369.0,50.0988,50.1173,50.0343,50.0896,18369.0
2019-08-27 13:15:00,54.28,54.3,54.23,54.29,31892.0,50.0804,50.0988,50.0343,50.0896,31892.0
2019-08-27 13:20:00,54.28,54.44,54.26,54.43,39494.0,50.0804,50.228,50.0619,50.2188,39494.0
2019-08-27 13:25:00,54.43,54.47,54.4,54.47,24729.0,50.2188,50.2557,50.1911,50.2557,24729.0
2019-08-27 13:30:00,54.47,54.54,54.46,54.48,34312.0,50.2557,50.3203,50.2465,50.2649,34312.0
2019-08-27 13:35:00,54.47,54.7,54.47,54.6,41359.0,50.2557,50.4679,50.2557,50.3756,41359.0
2019-08-27 13:40:00,54.61,54.64,54.54,54.55,22148.0,50.3849,50.4125,50.3203,50.3295,22148.0
2019-08-27 13:45:00,54.55,54.59,54.45,54.47,33774.0,50.3295,50.3664,50.2372,50.2557,33774.0
2019-08-27 13:50:00,54.47,54.53,54.44,54.5,25215.0,50.2557,50.311,50.228,50.2834,25215.0
2019-08-27 13:55:00,54.5,54.59,54.48,54.59,30362.0,50.2834,50.3664,50.2649,50.3664,30362.0
2019-08-27 14:00:00,54.59,54.59,54.5,54.53,27539.0,50.3664,50.3664,50.2834,50.311,27539.0
2019-08-27 14:05:00,54.54,54.55,54.44,54.49,35392.0,50.3203,50.3295,50.228,50.2741,35392.0
2019-08-27 14:10:00,54.48,54.51,54.41,54.43,21881.0,50.2649,50.2926,50.2003,50.2188,21881.0
2019-08-27 14:15:00,54.43,54.45,54.4,54.42,22597.0,50.2188,50.2372,50.1911,50.2096,22597.0
2019-08-27 14:20:00,54.43,54.45,54.39,54.4,29124.0,50.2188,50.2372,50.1819,50.1911,29124.0
2019-08-27 14:25:00,54.41,54.41,54.33,54.34,20741.0,50.2003,50.2003,50.1265,50.1357,20741.0
2019-08-27 14:30:00,54.33,54.34,54.23,54.26,37094.0,50.1265,50.1357,50.0343,50.0619,37094.0
2019-08-27 14:35:00,54.26,54.32,54.23,54.32,23954.0,50.0619,50.1173,50.0343,50.1173,23954.0
2019-08-27 14:40:00,54.3,54.33,54.26,54.33,22376.0,50.0988,50.1265,50.0619,50.1265,22376.0
2019-08-27 14:45:00,54.31,54.45,54.3,54.45,32256.0,50.1081,50.2372,50.0988,50.2372,32256.0
2019-08-27 14:50:00,54.45,54.58,54.44,54.57,34168.0,50.2372,50.3572,50.228,50.3479,34168.0
2019-08-27 14:55:00,54.57,54.68,54.55,54.65,40601.0,50.3479,50.4494,50.3295,50.4218,40601.0
2019-08-27 15:00:00,54.65,54.75,54.64,54.74,47246.0,50.4218,50.514,50.4125,50.5048,47246.0
2019-08-27 15:05:00,54.75,54.76,54.63,54.65,55254.0,50.514,50.5232,50.4033,50.4218,55254.0
2019-08-27 15:10:00,54.64,54.65,54.49,54.51,59338.0,50.4125,50.4218,50.2741,50.2926,59338.0
2019-08-27 15:15:00,54.51,54.51,54.38,54.43,62435.0,50.2926,50.2926,50.1726,50.2188,62435.0
2019-08-27 15:20:00,54.42,54.44,54.36,54.41,55326.0,50.2096,50.228,50.1542,50.2003,55326.0
2019-08-27 15:25:00,54.41,54.43,54.37,54.4,63586.0,50.2003,50.2188,50.1634,50.1911,63586.0
2019-08-27 15:30:00,54.41,54.41,54.27,54.28,81298.0,50.2003,50.2003,50.0712,50.0804,81298.0
2019-08-27 15:35:00,54.28,54.34,54.23,54.26,60852.0,50.0804,50.1357,50.0343,50.0619,60852.0
2019-08-27 15:40:00,54.26,54.33,54.19,54.22,64205.0,50.0619,50.1265,49.9973,50.025,64205.0
2019-08-27 15:45:00,54.21,54.27,54.19,54.27,66534.0,50.0158,50.0712,49.9973,50.0712,66534.0
2019-08-27 15:50:00,54.27,54.27,54.13,54.16,101571.0,50.0712,50.0712,49.942,49.9697,101571.0
2019-08-27 15:55:00,54.16,54.34,54.13,54.29,196560.0,49.9697,50.1357,49.942,50.0896,196560.0
2019-08-28 09:30:00,54.16,54.26,53.72,53.86,44510.0,49.9697,50.0619,49.5637,49.6929,44510.0
2019-08-28 09:35:00,53.86,54.18,53.76,54.09,15695.0,49.6929,49.9881,49.6006,49.9051,15695.0
2019-08-28 09:40:00,54.15,54.28,54.02,54.28,12391.0,49.9604,50.0804,49.8405,50.0804,12391.0
2019-08-28 09:45:00,54.28,54.31,54.17,54.21,14207.0,50.0804,50.1081,49.9789,50.0158,14207.0
2019-08-28 09:50:00,54.18,54.35,54.18,54.3,10378.0,49.9881,50.145,49.9881,50.0988,10378.0
2019-08-28 09:55:00,54.3,54.57,54.3,54.55,35143.0,50.0988,50.3479,50.0988,50.3295,35143.0
2019-08-28 10:00:00,54.51,54.54,54.28,54.29,13330.0,50.2926,50.3203,50.0804,50.0896,13330.0
2019-08-28 10:05:00,54.31,54.46,54.31,54.41,13395.0,50.1081,50.2465,50.1081,50.2003,13395.0
2019-08-28 10:10:00,54.43,54.44,54.23,54.24,7324.0,50.2188,50.228,50.0343,50.0435,7324.0
2019-08-28 10:15:00,54.22,54.28,54.2,54.25,9615.0,50.025,50.0804,50.0066,50.0527,9615.0
2019-08-28 10:20:00,54.23,54.26,54.16,54.2,6671.0,50.0343,50.0619,49.9697,50.0066,6671.0
2019-08-28 10:25:00,54.23,54.29,54.1,54.1,6056.0,50.0343,50.0896,49.9143,49.9143,6056.0
2019-08-28 10:30:00,54.15,54.33,54.15,54.3,5800.0,49.9604,50.1265,49.9604,50.0988,5800.0
2019-08-28 10:35:00,54.27,54.36,54.26,54.3,8299.0,50.0712,50.1542,50.0619,50.0988,8299.0
2019-08-28 10:40:00,54.32,54.42,54.31,54.39,5984.0,50.1173,50.2096,50.1081,50.1819,5984.0
2019-08-28 10:45:00,54.37,54.48,54.35,54.47,10721.0,50.1634,50.2649,50.145,50.2557,10721.0
2019-08-28 10:50:00,54.46,54.5,54.42,54.48,9261.0,50.2465,50.2834,50.2096,50.2649,9261.0
2019-08-28 10:55:00,54.49,54.49,54.39,54.42,12198.0,50.2741,50.2741,50.1819,50.2096,12198.0
2019-08-28 11:00:00,54.43,54.49,54.39,54.42,14855.0,50.2188,50.2741,50.1819,50.2096,14855.0
2019-08-28 11:05:00,54.41,54.47,54.39,54.45,7292.0,50.2003,50.2557,50.1819,50.2372,7292.0
2019-08-28 11:10:00,54.42,54.46,54.37,54.45,7694.0,50.2096,50.2465,50.1634,50.2372,7694.0
2019-08-28 11:15:00,54.46,54.51,54.41,54.45,11382.0,50.2465,50.2926,50.2003,50.2372,11382.0
2019-08-28 11:20:00,54.47,54.61,54.47,54.57,13885.0,50.2557,50.3849,50.2557,50.3479,13885.0
2019-08-28 11:25:00,54.54,54.61,54.53,54.61,16288.0,50.3203,50.3849,50.311,50.3849,16288.0
2019-08-28 11:30:00,54.59,54.61,54.5,54.52,14766.0,50.3664,50.3849,50.2834,50.3018,14766.0
2019-08-28 11:35:00,54.53,54.57,54.48,54.48,8891.0,50.311,50.3479,50.2649,50.2649,8891.0
2019-08-28 11:40:00,54.47,54.57,54.47,54.54,16630.0,50.2557,50.3479,50.2557,50.3203,16630.0
2019-08-28 11:45:00,54.56,54.61,54.54,54.56,16981.0,50.3387,50.3849,50.3203,50.3387,16981.0
2019-08-28 11:50:00,54.57,54.59,54.52,54.59,6514.0,50.3479,50.3664,50.3018,50.3664,6514.0
2019-08-28 11:55:00,54.6,54.6,54.47,54.48,8622.0,50.3756,50.3756,50.2557,50.2649,8622.0
2019-08-28 12:00:00,54.48,54.52,54.47,54.52,3393.0,50.2649,50.3018,50.2557,50.3018,3393.0
2019-08-28 12:05:00,54.53,54.54,54.5,54.53,4035.0,50.311,50.3203,50.2834,50.311,4035.0
2019-08-28 12:10:00,54.52,54.53,54.44,54.46,8652.0,50.3018,50.311,50.228,50.2465,8652.0
2019-08-28 12:15:00,54.47,54.53,54.47,54.53,3039.0,50.2557,50.311,50.2557,50.311,3039.0
2019-08-28 12:20:00,54.54,54.58,54.52,54.54,15029.0,50.3203,50.3572,50.3018,50.3203,15029.0
2019-08-28 12:25:00,54.55,54.58,54.49,54.52,8963.0,50.3295,50.3572,50.2741,50.3018,8963.0
2019-08-28 12:30:00,54.53,54.56,54.52,54.54,5312.0,50.311,50.3387,50.3018,50.3203,5312.0
2019-08-28 12:35:00,54.53,54.54,54.46,54.52,5432.0,50.311,50.3203,50.2465,50.3018,5432.0
2019-08-28 12:40:00,54.52,54.54,54.49,54.52,8594.0,50.3018,50.3203,50.2741,50.3018,8594.0
2019-08-28 12:45:00,54.5,54.57,54.5,54.54,4000.0,50.2834,50.3479,50.2834,50.3203,4000.0
2019-08-28 12:50:00,54.52,54.56,54.52,54.53,4061.0,50.3018,50.3387,50.3018,50.311,4061.0
2019-08-28 12:55:00,54.53,54.59,54.53,54.57,4106.0,50.311,50.3664,50.311,50.3479,4106.0
2019-08-28 13:00:00,54.56,54.58,54.52,54.52,4962.0,50.3387,50.3572,50.3018,50.3018,4962.0
2019-08-28 13:05:00,54.53,54.53,54.47,54.48,6890.0,50.311,50.311,50.2557,50.2649,6890.0
2019-08-28 13:10:00,54.46,54.5,54.42,54.47,12585.0,50.2465,50.2834,50.2096,50.2557,12585.0
2019-08-28 13:15:00,54.48,54.55,54.45,54.53,8501.0,50.2649,50.3295,50.2372,50.311,8501.0
2019-08-28 13:20:00,54.54,54.59,54.53,54.55,5522.0,50.3203,50.3664,50.311,50.3295,5522.0
2019-08-28 13:25:00,54.56,54.61,54.56,54.59,15142.0,50.3387,50.3849,50.3387,50.3664,15142.0
2019-08-28 13:30:00,54.59,54.65,54.56,54.65,13482.0,50.3664,50.4218,50.3387,50.4218,13482.0
2019-08-28 13:35:00,54.65,54.67,54.64,54.66,10529.0,50.4218,50.4402,50.4125,50.431,10529.0
2019-08-28 13:40:00,54.64,54.66,54.61,54.63,9422.0,50.4125,50.431,50.3849,50.4033,9422.0
2019-08-28 13:45:00,54.61,54.63,54.58,54.6,7214.0,50.3849,50.4033,50.3572,50.3756,7214.0
2019-08-28 13:50:00,54.6,54.63,54.58,54.61,8940.0,50.3756,50.4033,50.3572,50.3849,8940.0
2019-08-28 13:55:00,54.63,54.63,54.56,54.56,8882.0,50.4033,50.4033,50.3387,50.3387,8882.0
2019-08-28 14:00:00,54.57,54.61,54.55,54.57,10088.0,50.3479,50.3849,50.3295,50.3479,10088.0
2019-08-28 14:05:00,54.57,54.64,54.55,54.64,10674.0,50.3479,50.4125,50.3295,50.4125,10674.0
2019-08-28 14:10:00,54.64,54.64,54.6,54.61,6999.0,50.4125,50.4125,50.3756,50.3849,6999.0
2019-08-28 14:15:00,54.61,54.65,54.6,54.64,5434.0,50.3849,50.4218,50.3756,50.4125,5434.0
2019-08-28 14:20:00,54.65,54.7,54.65,54.68,15188.0,50.4218,50.4679,50.4218,50.4494,15188.0
2019-08-28 14:25:00,54.7,54.72,54.65,54.65,7514.0,50.4679,50.4863,50.4218,50.4218,7514.0
2019-08-28 14:30:00,54.67,54.68,54.62,54.66,11069.0,50.4402,50.4494,50.3941,50.431,11069.0
2019-08-28 14:35:00,54.67,54.67,54.6,54.63,13012.0,50.4402,50.4402,50.3756,50.4033,13012.0
2019-08-28 14:40:00,54.63,54.64,54.55,54.55,11691.0,50.4033,50.4125,50.3295,50.3295,11691.0
2019-08-28 14:45:00,54.55,54.64,54.55,54.62,20763.0,50.3295,50.4125,50.3295,50.3941,20763.0
2019-08-28 14:50:00,54.63,54.63,54.57,54.6,11158.0,50.4033,50.4033,50.3479,50.3756,11158.0
2019-08-28 14:55:00,54.59,54.6,54.55,54.59,11517.0,50.3664,50.3756,50.3295,50.3664,11517.0
2019-08-28 15:00:00,54.58,54.59,54.55,54.59,9445.0,50.3572,50.3664,50.3295,50.3664,9445.0
2019-08-28 15:05:00,54.59,54.6,54.56,54.59,10437.0,50.3664,50.3756,50.3387,50.3664,10437.0
2019-08-28 15:10:00,54.59,54.62,54.57,54.62,12741.0,50.3664,50.3941,50.3479,50.3941,12741.0
2019-08-28 15:15:00,54.62,54.7,54.61,54.67,24207.0,50.3941,50.4679,50.3849,50.4402,24207.0
2019-08-28 15:20:00,54.66,54.66,54.54,54.57,20398.0,50.431,50.431,50.3203,50.3479,20398.0
2019-08-28 15:25:00,54.57,54.57,54.51,54.52,19446.0,50.3479,50.3479,50.2926,50.3018,19446.0
2019-08-28 15:30:00,54.52,54.56,54.48,54.53,16751.0,50.3018,50.3387,50.2649,50.311,16751.0
2019-08-28 15:35:00,54.54,54.59,54.51,54.55,24950.0,50.3203,50.3664,50.2926,50.3295,24950.0
2019-08-28 15:40:00,54.56,54.57,54.53,54.55,25887.0,50.3387,50.3479,50.311,50.3295,25887.0
2019-08-28 15:45:00,54.55,54.59,54.53,54.56,32542.0,50.3295,50.3664,50.311,50.3387,32542.0
2019-08-28 15:50:00,54.55,54.58,54.51,54.55,46602.0,50.3295,50.3572,50.2926,50.3295,46602.0
2019-08-28 15:55:00,54.54,54.58,54.46,54.51,91336.0,50.3203,50.3572,50.2465,50.2926,91336.0
2019-08-29 09:30:00,55.15,55.61,55.15,55.59,56278.0,50.8831,51.3075,50.8831,51.289,56278.0
2019-08-29 09:35:00,55.54,55.55,55.22,55.34,29998.0,51.2429,51.2521,50.9477,51.0584,29998.0
2019-08-29 09:40:00,55.31,55.54,55.23,55.4,24822.0,51.0307,51.2429,50.9569,51.1137,24822.0
2019-08-29 09:45:00,55.4,55.58,55.39,55.56,24468.0,51.1137,51.2798,51.1045,51.2614,24468.0
2019-08-29 09:50:00,55.55,55.69,55.51,55.69,20149.0,51.2521,51.3813,51.2152,51.3813,20149.0
2019-08-29 09:55:00,55.64,55.71,55.47,55.47,26389.0,51.3352,51.3997,51.1783,51.1783,26389.0
2019-08-29 10:00:00,55.48,55.5,55.39,55.4,27914.0,51.1875,51.206,51.1045,51.1137,27914.0
2019-08-29 10:05:00,55.4,55.65,55.4,55.58,50360.0,51.1137,51.3444,51.1137,51.2798,50360.0
2019-08-29 10:10:00,55.59,55.63,55.4,55.43,12852.0,51.289,51.3259,51.1137,51.1414,12852.0
2019-08-29 10:15:00,55.43,55.69,55.42,55.6,38897.0,51.1414,51.3813,51.1322,51.2983,38897.0
2019-08-29 10:20:00,55.6,55.63,55.48,55.51,32310.0,51.2983,51.3259,51.1875,51.2152,32310.0
2019-08-29 10:25:00,55.52,55.64,55.5,55.61,13604.0,51.2244,51.3352,51.206,51.3075,13604.0
2019-08-29 10:30:00,55.62,55.62,55.43,55.53,6111.0,51.3167,51.3167,51.1414,51.2337,6111.0
2019-08-29 10:35:00,55.52,55.54,55.23,55.38,16601.0,51.2244,51.2429,50.9569,51.0953,16601.0
2019-08-29 10:40:00,55.36,55.41,55.32,55.36,13902.0,51.0768,51.123,51.0399,51.0768,13902.0
2019-08-29 10:45:00,55.33,55.41,55.31,55.34,16352.0,51.0491,51.123,51.0307,51.0584,16352.0
2019-08-29 10:50:00,55.39,55.49,55.37,55.42,3934.0,51.1045,51.1968,51.0861,51.1322,3934.0
2019-08-29 10:55:00,55.42,55.5,55.42,55.49,3705.0,51.1322,51.206,51.1322,51.1968,3705.0
2019-08-29 11:00:00,55.49,55.49,55.42,55.43,8652.0,51.1968,51.1968,51.1322,51.1414,8652.0
2019-08-29 11:05:00,55.44,55.51,55.44,55.48,14739.0,51.1506,51.2152,51.1506,51.1875,14739.0
2019-08-29 11:10:00,55.49,55.52,55.49,55.49,4655.0,51.1968,51.2244,51.1968,51.1968,4655.0
2019-08-29 11:15:00,55.48,55.52,55.46,55.5,11219.0,51.1875,51.2244,51.1691,51.206,11219.0
2019-08-29 11:20:00,55.51,55.64,55.51,55.64,22212.0,51.2152,51.3352,51.2152,51.3352,22212.0
2019-08-29 11:25:00,55.64,55.67,55.56,55.56,15228.0,51.3352,51.3628,51.2614,51.2614,15228.0
2019-08-29 11:30:00,55.57,55.64,55.54,55.62,18255.0,51.2706,51.3352,51.2429,51.3167,18255.0
2019-08-29 11:35:00,55.62,55.71,55.61,55.69,13647.0,51.3167,51.3997,51.3075,51.3813,13647.0
2019-08-29 11:40:00,55.69,55.71,55.68,55.69,16549.0,51.3813,51.3997,51.3721,51.3813,16549.0
2019-08-29 11:45:00,55.68,55.73,55.68,55.69,24716.0,51.3721,51.4182,51.3721,51.3813,24716.0
2019-08-29 11:50:00,55.69,55.72,55.68,55.69,13942.0,51.3813,51.409,51.3721,51.3813,13942.0
2019-08-29 11:55:00,55.68,55.73,55.65,55.7,27437.0,51.3721,51.4182,51.3444,51.3905,27437.0
2019-08-29 12:00:00,55.7,55.72,55.6,55.65,21852.0,51.3905,51.409,51.2983,51.3444,21852.0
2019-08-29 12:05:00,55.64,55.73,55.64,55.7,28715.0,51.3352,51.4182,51.3352,51.3905,28715.0
2019-08-29 12:10:00,55.7,55.72,55.66,55.66,16535.0,51.3905,51.409,51.3536,51.3536,16535.0
2019-08-29 12:15:00,55.66,55.68,55.59,55.61,16152.0,51.3536,51.3721,51.289,51.3075,16152.0
2019-08-29 12:20:00,55.62,55.62,55.54,55.55,16392.0,51.3167,51.3167,51.2429,51.2521,16392.0
2019-08-29 12:25:00,55.54,55.54,55.47,55.47,10009.0,51.2429,51.2429,51.1783,51.1783,10009.0
2019-08-29 12:30:00,55.46,55.47,55.43,55.47,10867.0,51.1691,51.1783,51.1414,51.1783,10867.0
2019-08-29 12:35:00,55.45,55.45,55.39,55.43,6962.0,51.1599,51.1599,51.1045,51.1414,6962.0
2019-08-29 12:40:00,55.43,55.43,55.37,55.39,5301.0,51.1414,51.1414,51.0861,51.1045,5301.0
2019-08-29 12:45:00,55.4,55.4,55.32,55.33,5382.0,51.1137,51.1137,51.0399,51.0491,5382.0
2019-08-29 12:50:00,55.33,55.34,55.29,55.33,10332.0,51.0491,51.0584,51.0122,51.0491,10332.0
2019-08-29 12:55:00,55.31,55.35,55.29,55.34,6521.0,51.0307,51.0676,51.0122,51.0584,6521.0
2019-08-29 13:00:00,55.36,55.4,55.32,55.39,13878.0,51.0768,51.1137,51.0399,51.1045,13878.0
2019-08-29 13:05:00,55.38,55.41,55.38,55.39,16112.0,51.0953,51.123,51.0953,51.1045,16112.0
2019-08-29 13:10:00,55.4,55.41,55.36,55.4,17672.0,51.1137,51.123,51.0768,51.1137,17672.0
2019-08-29 13:15:00,55.4,55.43,55.38,55.41,29880.0,51.1137,51.1414,51.0953,51.123,29880.0
2019-08-29 13:20:00,55.43,55.47,55.37,55.39,74061.0,51.1414,51.1783,51.0861,51.1045,74061.0
2019-08-29 13:25:00,55.4,55.44,55.32,55.34,41868.0,51.1137,51.1506,51.0399,51.0584,41868.0
2019-08-29 13:30:00,55.34,55.34,55.25,55.25,4307.0,51.0584,51.0584,50.9753,50.9753,4307.0
2019-08-29 13:35:00,55.26,55.34,55.26,55.29,10160.0,50.9846,51.0584,50.9846,51.0122,10160.0
2019-08-29 13:40:00,55.28,55.31,55.26,55.31,7696.0,51.003,51.0307,50.9846,51.0307,7696.0
2019-08-29 13:45:00,55.29,55.3,55.23,55.26,5969.0,51.0122,51.0215,50.9569,50.9846,5969.0
2019-08-29 13:50:00,55.25,55.27,55.23,55.25,7263.0,50.9753,50.9938,50.9569,50.9753,7263.0
2019-08-29 13:55:00,55.25,55.25,55.22,55.23,7977.0,50.9753,50.9753,50.9477,50.9569,7977.0
2019-08-29 14:00:00,55.23,55.31,55.22,55.28,14011.0,50.9569,51.0307,50.9477,51.003,14011.0
2019-08-29 14:05:00,55.27,55.32,55.26,55.3,7918.0,50.9938,51.0399,50.9846,51.0215,7918.0
2019-08-29 14:10:00,55.31,55.44,55.27,55.28,27924.0,51.0307,51.1506,50.9938,51.003,27924.0
2019-08-29 14:15:00,55.27,55.29,55.2,55.23,20967.0,50.9938,51.0122,50.9292,50.9569,20967.0
2019-08-29 14:20:00,55.23,55.26,55.22,55.24,9812.0,50.9569,50.9846,50.9477,50.9661,9812.0
2019-08-29 14:25:00,55.24,55.26,55.21,55.22,8021.0,50.9661,50.9846,50.9384,50.9477,8021.0
2019-08-29 14:30:00,55.23,55.27,55.23,55.27,9547.0,50.9569,50.9938,50.9569,50.9938,9547.0
2019-08-29 14:35:00,55.28,55.34,55.25,55.33,49676.0,51.003,51.0584,50.9753,51.0491,49676.0
2019-08-29 14:40:00,55.32,55.37,55.32,55.36,9520.0,51.0399,51.0861,51.0399,51.0768,9520.0
2019-08-29 14:45:00,55.36,55.38,55.29,55.3,30441.0,51.0768,51.0953,51.0122,51.0215,30441.0
2019-08-29 14:50:00,55.3,55.37,55.3,55.36,14941.0,51.0215,51.0861,51.0215,51.0768,14941.0
2019-08-29 14:55:00,55.37,55.41,55.36,55.37,22963.0,51.0861,51.123,51.0768,51.0861,22963.0
2019-08-29 15:00:00,55.37,55.38,55.34,55.38,12262.0,51.0861,51.0953,51.0584,51.0953,12262.0
2019-08-29 15:05:00,55.37,55.41,55.32,55.37,19371.0,51.0861,51.123,51.0399,51.0861,19371.0
2019-08-29 15:10:00,55.37,55.38,55.32,55.32,23457.0,51.0861,51.0953,51.0399,51.0399,23457.0
2019-08-29 15:15:00,55.32,55.33,55.22,55.23,27372.0,51.0399,51.0491,50.9477,50.9569,27372.0
2019-08-29 15:20:00,55.23,55.23,55.15,55.19,21742.0,50.9569,50.9569,50.8831,50.92,21742.0
2019-08-29 15:25:00,55.18,55.19,55.07,55.08,31439.0,50.9108,50.92,50.8093,50.8185,31439.0
2019-08-29 15:30:00,55.07,55.15,55.06,55.13,110969.0,50.8093,50.8831,50.8,50.8646,110969.0
2019-08-29 15:35:00,55.14,55.14,55.1,55.11,26293.0,50.8738,50.8738,50.8369,50.8462,26293.0
2019-08-29 15:40:00,55.1,55.19,55.1,55.19,42498.0,50.8369,50.92,50.8369,50.92,42498.0
2019-08-29 15:45:00,55.19,55.27,55.18,55.24,57991.0,50.92,50.9938,50.9108,50.9661,57991.0
2019-08-29 15:50:00,55.24,55.25,55.12,55.15,77634.0,50.9661,50.9753,50.8554,50.8831,77634.0
2019-08-29 15:55:00,55.16,55.22,55.08,55.14,159900.0,50.8923,50.9477,50.8185,50.8738,159900.0
2019-08-30 09:30:00,55.55,55.78,55.36,55.78,29834.0,51.2521,51.4643,51.0768,51.4643,29834.0
2019-08-30 09:35:00,55.7,55.78,55.53,55.75,11372.0,51.3905,51.4643,51.2337,51.4367,11372.0
2019-08-30 09:40:00,55.7,55.76,55.62,55.73,8420.0,51.3905,51.4459,51.3167,51.4182,8420.0
2019-08-30 09:45:00,55.68,55.87,55.63,55.8,9679.0,51.3721,51.5474,51.3259,51.4828,9679.0
2019-08-30 09:50:00,55.74,55.76,55.66,55.71,29503.0,51.4274,51.4459,51.3536,51.3997,29503.0
2019-08-30 09:55:00,55.73,55.82,55.72,55.75,12532.0,51.4182,51.5012,51.409,51.4367,12532.0
2019-08-30 10:00:00,55.75,55.93,55.73,55.86,27608.0,51.4367,51.6027,51.4182,51.5381,27608.0
2019-08-30 10:05:00,55.82,55.87,55.8,55.82,10657.0,51.5012,51.5474,51.4828,51.5012,10657.0
2019-08-30 10:10:00,55.84,55.95,55.79,55.79,46393.0,51.5197,51.6212,51.4736,51.4736,46393.0
2019-08-30 10:15:00,55.8,55.82,55.73,55.76,23563.0,51.4828,51.5012,51.4182,51.4459,23563.0
2019-08-30 10:20:00,55.76,55.81,55.68,55.72,24569.0,51.4459,51.492,51.3721,51.409,24569.0
2019-08-30 10:25:00,55.73,55.74,55.68,55.73,19822.0,51.4182,51.4274,51.3721,51.4182,19822.0
2019-08-30 10:30:00,55.74,55.94,55.72,55.89,53048.0,51.4274,51.612,51.409,51.5658,53048.0
2019-08-30 10:35:00,55.89,56.0,55.86,56.0,18383.0,51.5658,51.6673,51.5381,51.6673,18383.0
2019-08-30 10:40:00,56.0,56.02,55.91,56.0,23601.0,51.6673,51.6858,51.5843,51.6673,23601.0
2019-08-30 10:45:00,56.01,56.04,55.95,55.95,16424.0,51.6765,51.7042,51.6212,51.6212,16424.0
2019-08-30 10:50:00,55.96,55.97,55.85,55.87,10937.0,51.6304,51.6396,51.5289,51.5474,10937.0
2019-08-30 10:55:00,55.87,55.96,55.83,55.85,15014.0,51.5474,51.6304,51.5105,51.5289,15014.0
2019-08-30 11:00:00,55.85,55.87,55.7,55.74,27645.0,51.5289,51.5474,51.3905,51.4274,27645.0
2019-08-30 11:05:00,55.73,55.77,55.67,55.69,11126.0,51.4182,51.4551,51.3628,51.3813,11126.0
2019-08-30 11:10:00,55.69,55.7,55.54,55.54,18225.0,51.3813,51.3905,51.2429,51.2429,18225.0
2019-08-30 11:15:00,55.55,55.6,55.43,55.49,10603.0,51.2521,51.2983,51.1414,51.1968,10603.0
2019-08-30 11:20:00,55.49,55.54,55.45,55.45,8845.0,51.1968,51.2429,51.1599,51.1599,8845.0
2019-08-30 11:25:00,55.47,55.58,55.41,55.55,38774.0,51.1783,51.2798,51.123,51.2521,38774.0
2019-08-30 11:30:00,55.57,55.61,55.5,55.59,20742.0,51.2706,51.3075,51.206,51.289,20742.0
2019-08-30 11:35:00,55.58,55.59,55.54,55.58,13404.0,51.2798,51.289,51.2429,51.2798,13404.0
2019-08-30 11:40:00,55.59,55.62,55.5,55.5,42714.0,51.289,51.3167,51.206,51.206,42714.0
2019-08-30 11:45:00,55.51,55.6,55.49,55.6,25054.0,51.2152,51.2983,51.1968,51.2983,25054.0
2019-08-30 11:50:00,55.6,55.61,55.56,55.61,8600.0,51.2983,51.3075,51.2614,51.3075,8600.0
2019-08-30 11:55:00,55.59,55.64,55.52,55.52,11087.0,51.289,51.3352,51.2244,51.2244,11087.0
2019-08-30 12:00:00,55.53,55.57,55.46,55.46,9907.0,51.2337,51.2706,51.1691,51.1691,9907.0
2019-08-30 12:05:00,55.48,55.49,55.37,55.41,12530.0,51.1875,51.1968,51.0861,51.123,12530.0
2019-08-30 12:10:00,55.38,55.51,55.38,55.41,15645.0,51.0953,51.2152,51.0953,51.123,15645.0
2019-08-30 12:15:00,55.41,55.43,55.36,55.4,31885.0,51.123,51.1414,51.0768,51.1137,31885.0
2019-08-30 12:20:00,55.4,55.41,55.36,55.39,11482.0,51.1137,51.123,51.0768,51.1045,11482.0
2019-08-30 12:25:00,55.39,55.45,55.39,55.42,10822.0,51.1045,51.1599,51.1045,51.1322,10822.0
2019-08-30 12:30:00,55.43,55.59,55.39,55.59,8512.0,51.1414,51.289,51.1045,51.289,8512.0
2019-08-30 12:35:00,55.59,55.69,55.57,55.64,20616.0,51.289,51.3813,51.2706,51.3352,20616.0
2019-08-30 12:40:00,55.65,55.69,55.63,55.63,14854.0,51.3444,51.3813,51.3259,51.3259,14854.0
2019-08-30 12:45:00,55.63,55.66,55.61,55.64,19099.0,51.3259,51.3536,51.3075,51.3352,19099.0
2019-08-30 12:50:00,55.64,55.65,55.6,55.62,24853.0,51.3352,51.3444,51.2983,51.3167,24853.0
2019-08-30 12:55:00,55.63,55.65,55.59,55.59,10741.0,51.3259,51.3444,51.289,51.289,10741.0
2019-08-30 13:00:00,55.59,55.63,55.58,55.6,7770.0,51.289,51.3259,51.2798,51.2983,7770.0
2019-08-30 13:05:00,55.59,55.6,55.54,55.55,9468.0,51.289,51.2983,51.2429,51.2521,9468.0
2019-08-30 13:10:00,55.56,55.58,55.53,55.56,4812.0,51.2614,51.2798,51.2337,51.2614,4812.0
2019-08-30 13:15:00,55.57,55.58,55.52,55.57,6497.0,51.2706,51.2798,51.2244,51.2706,6497.0
2019-08-30 13:20:00,55.57,55.58,55.44,55.46,15378.0,51.2706,51.2798,51.1506,51.1691,15378.0
2019-08-30 13:25:00,55.47,55.49,55.46,55.47,6689.0,51.1783,51.1968,51.1691,51.1783,6689.0
2019-08-30 13:30:00,55.47,55.51,55.47,55.48,12653.0,51.1783,51.2152,51.1783,51.1875,12653.0
2019-08-30 13:35:00,55.48,55.49,55.43,55.47,7707.0,51.1875,51.1968,51.1414,51.1783,7707.0
2019-08-30 13:40:00,55.47,55.48,55.43,55.46,6437.0,51.1783,51.1875,51.1414,51.1691,6437.0
2019-08-30 13:45:00,55.45,55.49,55.44,55.44,9999.0,51.1599,51.1968,51.1506,51.1506,9999.0
2019-08-30 13:50:00,55.42,55.47,55.34,55.36,34706.0,51.1322,51.1783,51.0584,51.0768,34706.0
2019-08-30 13:55:00,55.37,55.44,55.32,55.39,19081.0,51.0861,51.1506,51.0399,51.1045,19081.0
2019-08-30 14:00:00,55.4,55.4,55.35,55.4,14548.0,51.1137,51.1137,51.0676,51.1137,14548.0
2019-08-30 14:05:00,55.4,55.46,55.37,55.42,27927.0,51.1137,51.1691,51.0861,51.1322,27927.0
2019-08-30 14:10:00,55.42,55.43,55.35,55.37,25285.0,51.1322,51.1414,51.0676,51.0861,25285.0
2019-08-30 14:15:00,55.38,55.45,55.37,55.37,53989.0,51.0953,51.1599,51.0861,51.0861,53989.0
2019-08-30 14:20:00,55.37,55.53,55.37,55.53,17636.0,51.0861,51.2337,51.0861,51.2337,17636.0
2019-08-30 14:25:00,55.53,55.59,55.51,55.59,10656.0,51.2337,51.289,51.2152,51.289,10656.0
2019-08-30 14:30:00,55.58,55.6,55.49,55.49,6763.0,51.2798,51.2983,51.1968,51.1968,6763.0
2019-08-30 14:35:00,55.49,55.52,55.48,55.52,10647.0,51.1968,51.2244,51.1875,51.2244,10647.0
2019-08-30 14:40:00,55.51,55.56,55.49,55.54,18866.0,51.2152,51.2614,51.1968,51.2429,18866.0
2019-08-30 14:45:00,55.53,55.53,55.47,55.47,11567.0,51.2337,51.2337,51.1783,51.1783,11567.0
2019-08-30 14:50:00,55.47,55.53,55.46,55.49,17966.0,51.1783,51.2337,51.1691,51.1968,17966.0
2019-08-30 14:55:00,55.5,55.51,55.47,55.5,9774.0,51.206,51.2152,51.1783,51.206,9774.0
2019-08-30 15:00:00,55.51,55.52,55.38,55.45,10669.0,51.2152,51.2244,51.0953,51.1599,10669.0
2019-08-30 15:05:00,55.46,55.46,55.42,55.45,5426.0,51.1691,51.1691,51.1322,51.1599,5426.0
2019-08-30 15:10:00,55.44,55.45,55.35,55.35,12983.0,51.1506,51.1599,51.0676,51.0676,12983.0
2019-08-30 15:15:00,55.36,55.37,55.3,55.34,10093.0,51.0768,51.0861,51.0215,51.0584,10093.0
2019-08-30 15:20:00,55.36,55.41,55.35,55.38,11760.0,51.0768,51.123,51.0676,51.0953,11760.0
2019-08-30 15:25:00,55.39,55.5,55.38,55.47,12361.0,51.1045,51.206,51.0953,51.1783,12361.0
2019-08-30 15:30:00,55.48,55.56,55.47,55.52,40801.0,51.1875,51.2614,51.1783,51.2244,40801.0
2019-08-30 15:35:00,55.53,55.53,55.45,55.46,18216.0,51.2337,51.2337,51.1599,51.1691,18216.0
2019-08-30 15:40:00,55.47,55.49,55.39,55.41,34621.0,51.1783,51.1968,51.1045,51.123,34621.0
2019-08-30 15:45:00,55.42,55.47,55.42,55.45,20372.0,51.1322,51.1783,51.1322,51.1599,20372.0
2019-08-30 15:50:00,55.45,55.54,55.44,55.47,48373.0,51.1599,51.2429,51.1506,51.1783,48373.0
2019-08-30 15:55:00,55.48,55.57,55.43,55.44,75683.0,51.1875,51.2706,51.1414,51.1506,75683.0
2019-09-03 09:30:00,54.43,54.58,53.86,54.3,147991.0,50.2188,50.3572,49.6929,50.0988,147991.0
2019-09-03 09:35:00,54.38,54.54,53.9,54.13,63132.0,50.1726,50.3203,49.7298,49.942,63132.0
2019-09-03 09:40:00,54.08,54.19,53.91,54.04,31770.0,49.8959,49.9973,49.739,49.859,31770.0
2019-09-03 09:45:00,54.08,54.09,53.65,53.83,47329.0,49.8959,49.9051,49.4991,49.6652,47329.0
2019-09-03 09:50:00,53.82,54.05,53.7,53.98,59500.0,49.656,49.8682,49.5453,49.8036,59500.0
2019-09-03 09:55:00,54.0,54.0,53.73,53.77,18863.0,49.822,49.822,49.5729,49.6098,18863.0
2019-09-03 10:00:00,53.76,53.76,53.34,53.4,52411.0,49.6006,49.6006,49.2131,49.2685,52411.0
2019-09-03 10:05:00,53.41,53.54,53.33,53.53,30426.0,49.2777,49.3976,49.2039,49.3884,30426.0
2019-09-03 10:10:00,53.55,53.71,53.47,53.52,22728.0,49.4069,49.5545,49.3331,49.3792,22728.0
2019-09-03 10:15:00,53.53,53.66,53.48,53.61,31480.0,49.3884,49.5084,49.3423,49.4622,31480.0
2019-09-03 10:20:00,53.61,53.76,53.61,53.68,25567.0,49.4622,49.6006,49.4622,49.5268,25567.0
2019-09-03 10:25:00,53.69,53.74,53.58,53.74,11562.0,49.536,49.5822,49.4345,49.5822,11562.0
2019-09-03 10:30:00,53.74,53.74,53.6,53.68,53961.0,49.5822,49.5822,49.453,49.5268,53961.0
2019-09-03 10:35:00,53.72,54.05,53.6,54.05,133573.0,49.5637,49.8682,49.453,49.8682,133573.0
2019-09-03 10:40:00,54.05,54.28,54.03,54.17,40060.0,49.8682,50.0804,49.8497,49.9789,40060.0
2019-09-03 10:45:00,54.16,54.28,54.04,54.2,40072.0,49.9697,50.0804,49.859,50.0066,40072.0
2019-09-03 10:50:00,54.22,54.37,54.21,54.33,16978.0,50.025,50.1634,50.0158,50.1265,16978.0
2019-09-03 10:55:00,54.34,54.48,54.24,54.3,58003.0,50.1357,50.2649,50.0435,50.0988,58003.0
2019-09-03 11:00:00,54.32,54.42,54.25,54.27,17900.0,50.1173,50.2096,50.0527,50.0712,17900.0
2019-09-03 11:05:00,54.28,54.37,54.19,54.19,29954.0,50.0804,50.1634,49.9973,49.9973,29954.0
2019-09-03 11:10:00,54.2,54.28,54.08,54.17,29806.0,50.0066,50.0804,49.8959,49.9789,29806.0
2019-09-03 11:15:00,54.17,54.24,54.13,54.24,16445.0,49.9789,50.0435,49.942,50.0435,16445.0
2019-09-03 11:20:00,54.23,54.31,54.16,54.22,35356.0,50.0343,50.1081,49.9697,50.025,35356.0
2019-09-03 11:25:00,54.23,54.37,54.22,54.25,28728.0,50.0343,50.1634,50.025,50.0527,28728.0
2019-09-03 11:30:00,54.27,54.37,54.15,54.25,23015.0,50.0712,50.1634,49.9604,50.0527,23015.0
2019-09-03 11:35:00,54.27,54.39,54.27,54.35,13563.0,50.0712,50.1819,50.0712,50.145,13563.0
2019-09-03 11:40:00,54.37,54.37,54.21,54.22,28687.0,50.1634,50.1634,50.0158,50.025,28687.0
2019-09-03 11:45:00,54.23,54.34,54.2,54.25,30581.0,50.0343,50.1357,50.0066,50.0527,30581.0
2019-09-03 11:50:00,54.23,54.26,54.17,54.21,23743.0,50.0343,50.0619,49.9789,50.0158,23743.0
2019-09-03 11:55:00,54.2,54.2,54.1,54.12,30635.0,50.0066,50.0066,49.9143,49.9328,30635.0
2019-09-03 12:00:00,54.1,54.11,53.98,54.0,45426.0,49.9143,49.9235,49.8036,49.822,45426.0
2019-09-03 12:05:00,53.99,54.03,53.95,53.95,26387.0,49.8128,49.8497,49.7759,49.7759,26387.0
2019-09-03 12:10:00,53.97,54.15,53.97,54.15,44970.0,49.7944,49.9604,49.7944,49.9604,44970.0
2019-09-03 12:15:00,54.15,54.19,54.14,54.18,12473.0,49.9604,49.9973,49.9512,49.9881,12473.0
2019-09-03 12:20:00,54.19,54.24,54.13,54.2,12834.0,49.9973,50.0435,49.942,50.0066,12834.0
2019-09-03 12:25:00,54.2,54.25,54.2,54.21,14844.0,50.0066,50.0527,50.0066,50.0158,14844.0
2019-09-03 12:30:00,54.2,54.27,54.18,54.23,13685.0,50.0066,50.0712,49.9881,50.0343,13685.0
2019-09-03 12:35:00,54.23,54.29,54.21,54.27,11732.0,50.0343,50.0896,50.0158,50.0712,11732.0
2019-09-03 12:40:00,54.26,54.4,54.25,54.35,25021.0,50.0619,50.1911,50.0527,50.145,25021.0
2019-09-03 12:45:00,54.34,54.39,54.33,54.36,17360.0,50.1357,50.1819,50.1265,50.1542,17360.0
2019-09-03 12:50:00,54.36,54.38,54.3,54.32,85594.0,50.1542,50.1726,50.0988,50.1173,85594.0
2019-09-03 12:55:00,54.32,54.38,54.27,54.29,39475.0,50.1173,50.1726,50.0712,50.0896,39475.0
2019-09-03 13:00:00,54.27,54.28,54.17,54.2,22941.0,50.0712,50.0804,49.9789,50.0066,22941.0
2019-09-03 13:05:00,54.19,54.3,54.19,54.25,12802.0,49.9973,50.0988,49.9973,50.0527,12802.0
2019-09-03 13:10:00,54.25,54.29,54.2,54.29,17056.0,50.0527,50.0896,50.0066,50.0896,17056.0
2019-09-03 13:15:00,54.3,54.35,54.26,54.27,15612.0,50.0988,50.145,50.0619,50.0712,15612.0
2019-09-03 13:20:00,54.27,54.29,54.22,54.27,14808.0,50.0712,50.0896,50.025,50.0712,14808.0
2019-09-03 13:25:00,54.28,54.33,54.27,54.29,14191.0,50.0804,50.1265,50.0712,50.0896,14191.0
2019-09-03 13:30:00,54.29,54.34,54.24,54.25,21838.0,50.0896,50.1357,50.0435,50.0527,21838.0
2019-09-03 13:35:00,54.24,54.3,54.24,54.28,11881.0,50.0435,50.0988,50.0435,50.0804,11881.0
2019-09-03 13:40:00,54.28,54.3,54.21,54.23,12043.0,50.0804,50.0988,50.0158,50.0343,12043.0
2019-09-03 13:45:00,54.23,54.27,54.17,54.18,29029.0,50.0343,50.0712,49.9789,49.9881,29029.0
2019-09-03 13:50:00,54.2,54.21,54.07,54.15,27792.0,50.0066,50.0158,49.8866,49.9604,27792.0
2019-09-03 13:55:00,54.14,54.2,54.11,54.14,18849.0,49.9512,50.0066,49.9235,49.9512,18849.0
2019-09-03 14:00:00,54.14,54.17,54.11,54.15,15742.0,49.9512,49.9789,49.9235,49.9604,15742.0
2019-09-03 14:05:00,54.15,54.15,54.05,54.08,16103.0,49.9604,49.9604,49.8682,49.8959,16103.0
2019-09-03 14:10:00,54.08,54.08,54.02,54.04,15735.0,49.8959,49.8959,49.8405,49.859,15735.0
2019-09-03 14:15:00,54.03,54.07,53.98,54.01,33384.0,49.8497,49.8866,49.8036,49.8313,33384.0
2019-09-03 14:20:00,54.02,54.08,53.99,54.01,23083.0,49.8405,49.8959,49.8128,49.8313,23083.0
2019-09-03 14:25:00,54.02,54.12,54.0,54.11,12038.0,49.8405,49.9328,49.822,49.9235,12038.0
2019-09-03 14:30:00,54.12,54.17,54.09,54.09,18538.0,49.9328,49.9789,49.9051,49.9051,18538.0
2019-09-03 14:35:00,54.11,54.2,54.09,54.13,29270.0,49.9235,50.0066,49.9051,49.942,29270.0
2019-09-03 14:40:00,54.13,54.16,54.1,54.11,31276.0,49.942,49.9697,49.9143,49.9235,31276.0
2019-09-03 14:45:00,54.1,54.12,54.02,54.04,23488.0,49.9143,49.9328,49.8405,49.859,23488.0
2019-09-03 14:50:00,54.04,54.05,53.98,54.05,24968.0,49.859,49.8682,49.8036,49.8682,24968.0
2019-09-03 14:55:00,54.06,54.15,54.05,54.1,49035.0,49.8774,49.9604,49.8682,49.9143,49035.0
2019-09-03 15:00:00,54.12,54.12,54.04,54.1,40862.0,49.9328,49.9328,49.859,49.9143,40862.0
2019-09-03 15:05:00,54.11,54.14,54.04,54.13,18401.0,49.9235,49.9512,49.859,49.942,18401.0
2019-09-03 15:10:00,54.14,54.19,54.13,54.14,27992.0,49.9512,49.9973,49.942,49.9512,27992.0
2019-09-03 15:15:00,54.14,54.23,54.14,54.21,30263.0,49.9512,50.0343,49.9512,50.0158,30263.0
2019-09-03 15:20:00,54.23,54.32,54.23,54.3,30292.0,50.0343,50.1173,50.0343,50.0988,30292.0
2019-09-03 15:25:00,54.29,54.32,54.28,54.32,38882.0,50.0896,50.1173,50.0804,50.1173,38882.0
2019-09-03 15:30:00,54.31,54.36,54.14,54.14,53295.0,50.1081,50.1542,49.9512,49.9512,53295.0
2019-09-03 15:35:00,54.14,54.18,54.11,54.13,36127.0,49.9512,49.9881,49.9235,49.942,36127.0
2019-09-03 15:40:00,54.14,54.14,54.07,54.09,34302.0,49.9512,49.9512,49.8866,49.9051,34302.0
2019-09-03 15:45:00,54.1,54.25,54.08,54.23,59731.0,49.9143,50.0527,49.8959,50.0343,59731.0
2019-09-03 15:50:00,54.24,54.32,54.24,54.26,59946.0,50.0435,50.1173,50.0435,50.0619,59946.0
2019-09-03 15:55:00,54.26,54.3,54.15,54.28,146305.0,50.0619,50.0988,49.9604,50.0804,146305.0
2019-09-04 09:30:00,55.7,55.96,55.59,55.77,273650.0,51.3905,51.6304,51.289,51.4551,273650.0
2019-09-04 09:35:00,55.75,55.78,55.59,55.72,42267.0,51.4367,51.4643,51.289,51.409,42267.0
2019-09-04 09:40:00,55.75,55.83,55.59,55.6,58643.0,51.4367,51.5105,51.289,51.2983,58643.0
2019-09-04 09:45:00,55.62,55.7,55.48,55.59,108370.0,51.3167,51.3905,51.1875,51.289,108370.0
2019-09-04 09:50:00,55.62,55.65,55.48,55.54,74134.0,51.3167,51.3444,51.1875,51.2429,74134.0
2019-09-04 09:55:00,55.54,55.54,55.42,55.51,39662.0,51.2429,51.2429,51.1322,51.2152,39662.0
2019-09-04 10:00:00,55.5,55.62,55.48,55.59,42470.0,51.206,51.3167,51.1875,51.289,42470.0
2019-09-04 10:05:00,55.61,55.65,55.47,55.53,29458.0,51.3075,51.3444,51.1783,51.2337,29458.0
2019-09-04 10:10:00,55.51,55.56,55.28,55.28,44318.0,51.2152,51.2614,51.003,51.003,44318.0
2019-09-04 10:15:00,55.28,55.38,55.2,55.29,51153.0,51.003,51.0953,50.9292,51.0122,51153.0
2019-09-04 10:20:00,55.28,55.39,55.27,55.3,22996.0,51.003,51.1045,50.9938,51.0215,22996.0
2019-09-04 10:25:00,55.3,55.38,55.27,55.28,11420.0,51.0215,51.0953,50.9938,51.003,11420.0
2019-09-04 10:30:00,55.3,55.31,55.16,55.16,35414.0,51.0215,51.0307,50.8923,50.8923,35414.0
2019-09-04 10:35:00,55.16,55.18,54.97,55.0,34390.0,50.8923,50.9108,50.717,50.7447,34390.0
2019-09-04 10:40:00,55.0,55.01,54.9,54.98,62128.0,50.7447,50.7539,50.6524,50.7262,62128.0
2019-09-04 10:45:00,54.98,55.08,54.94,54.96,56909.0,50.7262,50.8185,50.6893,50.7078,56909.0
2019-09-04 10:50:00,54.96,55.13,54.95,55.06,47939.0,50.7078,50.8646,50.6985,50.8,47939.0
2019-09-04 10:55:00,55.07,55.08,55.0,55.0,18216.0,50.8093,50.8185,50.7447,50.7447,18216.0
2019-09-04 11:00:00,55.0,55.09,55.0,55.04,16061.0,50.7447,50.8277,50.7447,50.7816,16061.0
2019-09-04 11:05:00,55.06,55.16,55.03,55.05,15248.0,50.8,50.8923,50.7724,50.7908,15248.0
2019-09-04 11:10:00,55.05,55.06,54.95,54.99,70058.0,50.7908,50.8,50.6985,50.7355,70058.0
2019-09-04 11:15:00,55.01,55.05,54.99,55.0,31529.0,50.7539,50.7908,50.7355,50.7447,31529.0
2019-09-04 11:20:00,54.99,55.04,54.91,55.0,35773.0,50.7355,50.7816,50.6616,50.7447,35773.0
2019-09-04 11:25:00,54.99,55.04,54.96,54.97,29345.0,50.7355,50.7816,50.7078,50.717,29345.0
2019-09-04 11:30:00,54.97,54.99,54.91,54.94,25981.0,50.717,50.7355,50.6616,50.6893,25981.0
2019-09-04 11:35:00,54.95,54.97,54.86,54.88,22905.0,50.6985,50.717,50.6155,50.634,22905.0
2019-09-04 11:40:00,54.89,54.96,54.88,54.92,46920.0,50.6432,50.7078,50.634,50.6709,46920.0
2019-09-04 11:45:00,54.91,54.94,54.83,54.91,26530.0,50.6616,50.6893,50.5878,50.6616,26530.0
2019-09-04 11:50:00,54.92,54.92,54.82,54.9,24041.0,50.6709,50.6709,50.5786,50.6524,24041.0
2019-09-04 11:55:00,54.89,54.9,54.82,54.86,13263.0,50.6432,50.6524,50.5786,50.6155,13263.0
2019-09-04 12:00:00,54.85,54.89,54.75,54.81,115715.0,50.6063,50.6432,50.514,50.5694,115715.0
2019-09-04 12:05:00,54.82,54.84,54.78,54.8,92363.0,50.5786,50.5971,50.5417,50.5602,92363.0
2019-09-04 12:10:00,54.8,54.82,54.68,54.76,71894.0,50.5602,50.5786,50.4494,50.5232,71894.0
2019-09-04 12:15:00,54.78,54.78,54.71,54.73,12404.0,50.5417,50.5417,50.4771,50.4956,12404.0
2019-09-04 12:20:00,54.74,54.82,54.74,54.82,11022.0,50.5048,50.5786,50.5048,50.5786,11022.0
2019-09-04 12:25:00,54.81,54.81,54.76,54.76,9572.0,50.5694,50.5694,50.5232,50.5232,9572.0
2019-09-04 12:30:00,54.76,54.82,54.76,54.79,7055.0,50.5232,50.5786,50.5232,50.5509,7055.0
2019-09-04 12:35:00,54.78,54.81,54.77,54.79,12526.0,50.5417,50.5694,50.5325,50.5509,12526.0
2019-09-04 12:40:00,54.79,54.87,54.78,54.87,5625.0,50.5509,50.6247,50.5417,50.6247,5625.0
2019-09-04 12:45:00,54.87,54.9,54.83,54.87,62381.0,50.6247,50.6524,50.5878,50.6247,62381.0
2019-09-04 12:50:00,54.87,54.96,54.86,54.95,68657.0,50.6247,50.7078,50.6155,50.6985,68657.0
2019-09-04 12:55:00,54.95,54.98,54.93,54.95,19715.0,50.6985,50.7262,50.6801,50.6985,19715.0
2019-09-04 13:00:00,54.95,55.03,54.94,54.99,17467.0,50.6985,50.7724,50.6893,50.7355,17467.0
2019-09-04 13:05:00,55.0,55.02,54.97,55.0,55731.0,50.7447,50.7631,50.717,50.7447,55731.0
2019-09-04 13:10:00,55.0,55.0,54.97,55.0,23162.0,50.7447,50.7447,50.717,50.7447,23162.0
2019-09-04 13:15:00,55.0,55.0,54.98,54.98,9324.0,50.7447,50.7447,50.7262,50.7262,9324.0
2019-09-04 13:20:00,54.98,54.98,54.92,54.96,37677.0,50.7262,50.7262,50.6709,50.7078,37677.0
2019-09-04 13:25:00,54.97,55.02,54.95,54.99,19605.0,50.717,50.7631,50.6985,50.7355,19605.0
2019-09-04 13:30:00,54.99,55.01,54.98,54.98,11650.0,50.7355,50.7539,50.7262,50.7262,11650.0
2019-09-04 13:35:00,54.97,55.03,54.97,54.97,68273.0,50.717,50.7724,50.717,50.717,68273.0
2019-09-04 13:40:00,54.97,55.0,54.95,55.0,15437.0,50.717,50.7447,50.6985,50.7447,15437.0
2019-09-04 13:45:00,55.0,55.07,55.0,55.05,9990.0,50.7447,50.8093,50.7447,50.7908,9990.0
2019-09-04 13:50:00,55.05,55.06,54.97,55.0,43569.0,50.7908,50.8,50.717,50.7447,43569.0
2019-09-04 13:55:00,55.0,55.06,55.0,55.05,20557.0,50.7447,50.8,50.7447,50.7908,20557.0
2019-09-04 14:00:00,55.05,55.12,55.0,55.1,75479.0,50.7908,50.8554,50.7447,50.8369,75479.0
2019-09-04 14:05:00,55.1,55.1,54.96,54.96,17639.0,50.8369,50.8369,50.7078,50.7078,17639.0
2019-09-04 14:10:00,54.97,55.0,54.95,55.0,6624.0,50.717,50.7447,50.6985,50.7447,6624.0
2019-09-04 14:15:00,55.0,55.04,54.99,55.03,13787.0,50.7447,50.7816,50.7355,50.7724,13787.0
2019-09-04 14:20:00,55.02,55.06,55.02,55.06,14914.0,50.7631,50.8,50.7631,50.8,14914.0
2019-09-04 14:25:00,55.07,55.09,55.05,55.06,20016.0,50.8093,50.8277,50.7908,50.8,20016.0
2019-09-04 14:30:00,55.06,55.06,55.0,55.0,38396.0,50.8,50.8,50.7447,50.7447,38396.0
2019-09-04 14:35:00,55.0,55.01,54.99,55.0,9797.0,50.7447,50.7539,50.7355,50.7447,9797.0
2019-09-04 14:40:00,55.01,55.01,54.95,54.99,13672.0,50.7539,50.7539,50.6985,50.7355,13672.0
2019-09-04 14:45:00,55.0,55.06,54.98,55.04,18073.0,50.7447,50.8,50.7262,50.7816,18073.0
2019-09-04 14:50:00,55.04,55.05,55.02,55.05,10247.0,50.7816,50.7908,50.7631,50.7908,10247.0
2019-09-04 14:55:00,55.05,55.05,54.97,54.99,15094.0,50.7908,50.7908,50.717,50.7355,15094.0
2019-09-04 15:00:00,55.0,55.05,54.97,55.04,13099.0,50.7447,50.7908,50.717,50.7816,13099.0
2019-09-04 15:05:00,55.04,55.05,55.02,55.04,16702.0,50.7816,50.7908,50.7631,50.7816,16702.0
2019-09-04 15:10:00,55.04,55.06,54.99,55.01,30474.0,50.7816,50.8,50.7355,50.7539,30474.0
2019-09-04 15:15:00,55.01,55.04,54.95,54.97,22801.0,50.7539,50.7816,50.6985,50.717,22801.0
2019-09-04 15:20:00,54.97,55.02,54.96,55.01,28801.0,50.717,50.7631,50.7078,50.7539,28801.0
2019-09-04 15:25:00,55.01,55.1,55.0,55.09,24829.0,50.7539,50.8369,50.7447,50.8277,24829.0
2019-09-04 15:30:00,55.09,55.11,55.02,55.05,68994.0,50.8277,50.8462,50.7631,50.7908,68994.0
2019-09-04 15:35:00,55.05,55.07,55.01,55.02,43032.0,50.7908,50.8093,50.7539,50.7631,43032.0
2019-09-04 15:40:00,55.02,55.05,54.97,55.05,56424.0,50.7631,50.7908,50.717,50.7908,56424.0
2019-09-04 15:45:00,55.05,55.07,55.03,55.05,137772.0,50.7908,50.8093,50.7724,50.7908,137772.0
2019-09-04 15:50:00,55.05,55.08,55.02,55.04,65706.0,50.7908,50.8185,50.7631,50.7816,65706.0
2019-09-04 15:55:00,55.04,55.09,55.03,55.09,182026.0,50.7816,50.8277,50.7724,50.8277,182026.0
2019-09-05 09:30:00,55.74,55.85,55.54,55.57,163917.0,51.4274,51.5289,51.2429,51.2706,163917.0
2019-09-05 09:35:00,55.65,55.76,55.59,55.66,222205.0,51.3444,51.4459,51.289,51.3536,222205.0
2019-09-05 09:40:00,55.67,55.7,55.54,55.64,61810.0,51.3628,51.3905,51.2429,51.3352,61810.0
2019-09-05 09:45:00,55.64,55.85,55.43,55.75,1489799.0,51.3352,51.5289,51.1414,51.4367,1489799.0
2019-09-05 09:50:00,55.79,56.0,55.74,55.91,129815.0,51.4736,51.6673,51.4274,51.5843,129815.0
2019-09-05 09:55:00,55.91,56.03,55.89,56.03,89588.0,51.5843,51.695,51.5658,51.695,89588.0
2019-09-05 10:00:00,56.07,56.17,55.91,56.15,351349.0,51.7319,51.8242,51.5843,51.8057,351349.0
2019-09-05 10:05:00,56.15,56.37,56.11,56.28,105861.0,51.8057,52.0087,51.7688,51.9256,105861.0
2019-09-05 10:10:00,56.29,56.44,56.15,56.39,71831.0,51.9349,52.0733,51.8057,52.0271,71831.0
2019-09-05 10:15:00,56.42,56.47,56.35,56.45,111728.0,52.0548,52.1009,51.9902,52.0825,111728.0
2019-09-05 10:20:00,56.43,56.45,56.3,56.3,48224.0,52.064,52.0825,51.9441,51.9441,48224.0
2019-09-05 10:25:00,56.3,56.36,56.19,56.28,55594.0,51.9441,51.9995,51.8426,51.9256,55594.0
2019-09-05 10:30:00,56.28,56.54,56.25,56.52,76230.0,51.9256,52.1655,51.898,52.1471,76230.0
2019-09-05 10:35:00,56.54,56.58,56.42,56.46,108508.0,52.1655,52.2024,52.0548,52.0917,108508.0
2019-09-05 10:40:00,56.47,56.48,56.3,56.32,32712.0,52.1009,52.1102,51.9441,51.9626,32712.0
2019-09-05 10:45:00,56.34,56.34,56.24,56.24,72674.0,51.981,51.981,51.8887,51.8887,72674.0
2019-09-05 10:50:00,56.25,56.34,56.2,56.31,47811.0,51.898,51.981,51.8518,51.9533,47811.0
2019-09-05 10:55:00,56.31,56.34,56.22,56.28,38831.0,51.9533,51.981,51.8703,51.9256,38831.0
2019-09-05 11:00:00,56.29,56.37,56.24,56.34,67453.0,51.9349,52.0087,51.8887,51.981,67453.0
2019-09-05 11:05:00,56.34,56.4,56.31,56.39,26869.0,51.981,52.0364,51.9533,52.0271,26869.0
2019-09-05 11:10:00,56.4,56.43,56.15,56.16,45751.0,52.0364,52.064,51.8057,51.8149,45751.0
2019-09-05 11:15:00,56.15,56.16,56.04,56.1,20412.0,51.8057,51.8149,51.7042,51.7596,20412.0
2019-09-05 11:20:00,56.1,56.17,56.0,56.15,37144.0,51.7596,51.8242,51.6673,51.8057,37144.0
2019-09-05 11:25:00,56.16,56.2,56.13,56.16,13959.0,51.8149,51.8518,51.7873,51.8149,13959.0
2019-09-05 11:30:00,56.16,56.17,56.09,56.16,12196.0,51.8149,51.8242,51.7503,51.8149,12196.0
2019-09-05 11:35:00,56.16,56.2,56.11,56.11,26026.0,51.8149,51.8518,51.7688,51.7688,26026.0
2019-09-05 11:40:00,56.11,56.14,56.08,56.13,10738.0,51.7688,51.7965,51.7411,51.7873,10738.0
2019-09-05 11:45:00,56.12,56.15,56.05,56.07,17793.0,51.778,51.8057,51.7134,51.7319,17793.0
2019-09-05 11:50:00,56.09,56.19,56.09,56.16,15216.0,51.7503,51.8426,51.7503,51.8149,15216.0
2019-09-05 11:55:00,56.17,56.21,56.14,56.19,7469.0,51.8242,51.8611,51.7965,51.8426,7469.0
2019-09-05 12:00:00,56.18,56.23,56.17,56.19,21715.0,51.8334,51.8795,51.8242,51.8426,21715.0
2019-09-05 12:05:00,56.19,56.24,56.13,56.15,13564.0,51.8426,51.8887,51.7873,51.8057,13564.0
2019-09-05 12:10:00,56.15,56.18,56.14,56.14,12525.0,51.8057,51.8334,51.7965,51.7965,12525.0
2019-09-05 12:15:00,56.14,56.21,56.13,56.16,10314.0,51.7965,51.8611,51.7873,51.8149,10314.0
2019-09-05 12:20:00,56.16,56.2,56.08,56.08,18842.0,51.8149,51.8518,51.7411,51.7411,18842.0
2019-09-05 12:25:00,56.11,56.12,56.07,56.08,5259.0,51.7688,51.778,51.7319,51.7411,5259.0
2019-09-05 12:30:00,56.07,56.11,56.05,56.1,8063.0,51.7319,51.7688,51.7134,51.7596,8063.0
2019-09-05 12:35:00,56.1,56.11,56.08,56.09,7290.0,51.7596,51.7688,51.7411,51.7503,7290.0
2019-09-05 12:40:00,56.1,56.11,56.08,56.1,10124.0,51.7596,51.7688,51.7411,51.7596,10124.0
2019-09-05 12:45:00,56.1,56.18,56.09,56.14,14455.0,51.7596,51.8334,51.7503,51.7965,14455.0
2019-09-05 12:50:00,56.16,56.18,56.12,56.12,11511.0,51.8149,51.8334,51.778,51.778,11511.0
2019-09-05 12:55:00,56.12,56.14,56.11,56.12,12420.0,51.778,51.7965,51.7688,51.778,12420.0
2019-09-05 13:00:00,56.13,56.23,56.12,56.23,32099.0,51.7873,51.8795,51.778,51.8795,32099.0
2019-09-05 13:05:00,56.23,56.23,56.1,56.12,12954.0,51.8795,51.8795,51.7596,51.778,12954.0
2019-09-05 13:10:00,56.12,56.12,56.04,56.05,15171.0,51.778,51.778,51.7042,51.7134,15171.0
2019-09-05 13:15:00,56.04,56.09,56.03,56.09,26487.0,51.7042,51.7503,51.695,51.7503,26487.0
2019-09-05 13:20:00,56.09,56.12,56.08,56.09,27052.0,51.7503,51.778,51.7411,51.7503,27052.0
2019-09-05 13:25:00,56.09,56.21,56.08,56.14,25703.0,51.7503,51.8611,51.7411,51.7965,25703.0
2019-09-05 13:30:00,56.13,56.13,56.1,56.11,11075.0,51.7873,51.7873,51.7596,51.7688,11075.0
2019-09-05 13:35:00,56.11,56.13,56.09,56.11,9201.0,51.7688,51.7873,51.7503,51.7688,9201.0
2019-09-05 13:40:00,56.11,56.11,56.09,56.1,8521.0,51.7688,51.7688,51.7503,51.7596,8521.0
2019-09-05 13:45:00,56.1,56.14,56.09,56.13,8970.0,51.7596,51.7965,51.7503,51.7873,8970.0
2019-09-05 13:50:00,56.12,56.14,56.12,56.13,9946.0,51.778,51.7965,51.778,51.7873,9946.0
2019-09-05 13:55:00,56.14,56.14,56.12,56.14,8437.0,51.7965,51.7965,51.778,51.7965,8437.0
2019-09-05 14:00:00,56.13,56.14,56.08,56.08,16005.0,51.7873,51.7965,51.7411,51.7411,16005.0
2019-09-05 14:05:00,56.08,56.15,56.07,56.15,16739.0,51.7411,51.8057,51.7319,51.8057,16739.0
2019-09-05 14:10:00,56.15,56.2,56.11,56.19,53297.0,51.8057,51.8518,51.7688,51.8426,53297.0
2019-09-05 14:15:00,56.19,56.19,56.11,56.11,12174.0,51.8426,51.8426,51.7688,51.7688,12174.0
2019-09-05 14:20:00,56.11,56.16,56.08,56.16,18237.0,51.7688,51.8149,51.7411,51.8149,18237.0
2019-09-05 14:25:00,56.16,56.19,56.14,56.14,14235.0,51.8149,51.8426,51.7965,51.7965,14235.0
2019-09-05 14:30:00,56.15,56.17,56.14,56.14,19761.0,51.8057,51.8242,51.7965,51.7965,19761.0
2019-09-05 14:35:00,56.14,56.15,56.1,56.12,21451.0,51.7965,51.8057,51.7596,51.778,21451.0
2019-09-05 14:40:00,56.12,56.16,56.11,56.15,21594.0,51.778,51.8149,51.7688,51.8057,21594.0
2019-09-05 14:45:00,56.15,56.16,56.11,56.15,30167.0,51.8057,51.8149,51.7688,51.8057,30167.0
2019-09-05 14:50:00,56.15,56.16,56.11,56.12,41239.0,51.8057,51.8149,51.7688,51.778,41239.0
2019-09-05 14:55:00,56.12,56.16,56.12,56.15,32360.0,51.778,51.8149,51.778,51.8057,32360.0
2019-09-05 15:00:00,56.15,56.27,56.14,56.15,82092.0,51.8057,51.9164,51.7965,51.8057,82092.0
2019-09-05 15:05:00,56.15,56.2,56.14,56.18,18734.0,51.8057,51.8518,51.7965,51.8334,18734.0
2019-09-05 15:10:00,56.19,56.2,56.14,56.15,60274.0,51.8426,51.8518,51.7965,51.8057,60274.0
2019-09-05 15:15:00,56.14,56.15,56.06,56.07,25519.0,51.7965,51.8057,51.7227,51.7319,25519.0
2019-09-05 15:20:00,56.07,56.14,56.06,56.09,28093.0,51.7319,51.7965,51.7227,51.7503,28093.0
2019-09-05 15:25:00,56.1,56.12,56.08,56.09,30527.0,51.7596,51.778,51.7411,51.7503,30527.0
2019-09-05 15:30:00,56.09,56.18,56.08,56.18,49177.0,51.7503,51.8334,51.7411,51.8334,49177.0
2019-09-05 15:35:00,56.18,56.21,56.17,56.19,88745.0,51.8334,51.8611,51.8242,51.8426,88745.0
2019-09-05 15:40:00,56.19,56.21,56.17,56.2,104864.0,51.8426,51.8611,51.8242,51.8518,104864.0
2019-09-05 15:45:00,56.2,56.2,56.1,56.11,70303.0,51.8518,51.8518,51.7596,51.7688,70303.0
2019-09-05 15:50:00,56.1,56.19,56.04,56.15,119534.0,51.7596,51.8426,51.7042,51.8057,119534.0
2019-09-05 15:55:00,56.15,56.18,56.04,56.13,242847.0,51.8057,51.8334,51.7042,51.7873,242847.0
2019-09-06 09:30:00,55.95,56.0,55.75,55.82,97536.0,51.6212,51.6673,51.4367,51.5012,97536.0
2019-09-06 09:35:00,55.79,56.1,55.78,55.9,69462.0,51.4736,51.7596,51.4643,51.575,69462.0
2019-09-06 09:40:00,55.92,55.97,55.79,55.8,34297.0,51.5935,51.6396,51.4736,51.4828,34297.0
2019-09-06 09:45:00,55.78,56.07,55.71,56.0,86685.0,51.4643,51.7319,51.3997,51.6673,86685.0
2019-09-06 09:50:00,56.03,56.11,55.95,56.02,42265.0,51.695,51.7688,51.6212,51.6858,42265.0
2019-09-06 09:55:00,55.99,56.12,55.94,56.07,61926.0,51.6581,51.778,51.612,51.7319,61926.0
2019-09-06 10:00:00,56.06,56.5,56.05,56.48,61392.0,51.7227,52.1286,51.7134,52.1102,61392.0
2019-09-06 10:05:00,56.49,56.49,56.21,56.27,39661.0,52.1194,52.1194,51.8611,51.9164,39661.0
2019-09-06 10:10:00,56.24,56.34,56.2,56.34,53017.0,51.8887,51.981,51.8518,51.981,53017.0
2019-09-06 10:15:00,56.33,56.36,56.19,56.2,17382.0,51.9718,51.9995,51.8426,51.8518,17382.0
2019-09-06 10:20:00,56.18,56.32,56.16,56.32,18149.0,51.8334,51.9626,51.8149,51.9626,18149.0
2019-09-06 10:25:00,56.3,56.3,56.16,56.27,27263.0,51.9441,51.9441,51.8149,51.9164,27263.0
2019-09-06 10:30:00,56.28,56.36,56.16,56.29,48306.0,51.9256,51.9995,51.8149,51.9349,48306.0
2019-09-06 10:35:00,56.25,56.27,56.19,56.21,15762.0,51.898,51.9164,51.8426,51.8611,15762.0
2019-09-06 10:40:00,56.21,56.41,56.2,56.35,32002.0,51.8611,52.0456,51.8518,51.9902,32002.0
2019-09-06 10:45:00,56.35,56.52,56.34,56.47,35375.0,51.9902,52.1471,51.981,52.1009,35375.0
2019-09-06 10:50:00,56.47,56.61,56.47,56.5,47323.0,52.1009,52.2301,52.1009,52.1286,47323.0
2019-09-06 10:55:00,56.45,56.49,56.34,56.49,85511.0,52.0825,52.1194,51.981,52.1194,85511.0
2019-09-06 11:00:00,56.51,56.62,56.5,56.55,35840.0,52.1379,52.2393,52.1286,52.1748,35840.0
2019-09-06 11:05:00,56.55,56.75,56.53,56.73,48129.0,52.1748,52.3593,52.1563,52.3408,48129.0
2019-09-06 11:10:00,56.73,56.79,56.67,56.67,56750.0,52.3408,52.3962,52.2855,52.2855,56750.0
2019-09-06 11:15:00,56.67,56.68,56.57,56.61,56466.0,52.2855,52.2947,52.1932,52.2301,56466.0
2019-09-06 11:20:00,56.61,56.61,56.44,56.47,118593.0,52.2301,52.2301,52.0733,52.1009,118593.0
2019-09-06 11:25:00,56.48,56.6,56.45,56.59,15435.0,52.1102,52.2209,52.0825,52.2117,15435.0
2019-09-06 11:30:00,56.6,56.6,56.43,56.48,31530.0,52.2209,52.2209,52.064,52.1102,31530.0
2019-09-06 11:35:00,56.47,56.54,56.46,56.53,12494.0,52.1009,52.1655,52.0917,52.1563,12494.0
2019-09-06 11:40:00,56.53,56.54,56.46,56.54,18370.0,52.1563,52.1655,52.0917,52.1655,18370.0
2019-09-06 11:45:00,56.54,56.56,56.45,56.5,15637.0,52.1655,52.184,52.0825,52.1286,15637.0
2019-09-06 11:50:00,56.5,56.52,56.49,56.49,12200.0,52.1286,52.1471,52.1194,52.1194,12200.0
2019-09-06 11:55:00,56.49,56.52,56.37,56.42,55716.0,52.1194,52.1471,52.0087,52.0548,55716.0
2019-09-06 12:00:00,56.43,56.53,56.41,56.53,18160.0,52.064,52.1563,52.0456,52.1563,18160.0
2019-09-06 12:05:00,56.54,56.56,56.52,56.55,24089.0,52.1655,52.184,52.1471,52.1748,24089.0
2019-09-06 12:10:00,56.51,56.57,56.51,56.57,15363.0,52.1379,52.1932,52.1379,52.1932,15363.0
2019-09-06 12:15:00,56.56,56.56,56.48,56.51,33135.0,52.184,52.184,52.1102,52.1379,33135.0
2019-09-06 12:20:00,56.5,56.51,56.4,56.41,30508.0,52.1286,52.1379,52.0364,52.0456,30508.0
2019-09-06 12:25:00,56.4,56.47,56.38,56.39,52155.0,52.0364,52.1009,52.0179,52.0271,52155.0
2019-09-06 12:30:00,56.41,56.41,56.32,56.33,12851.0,52.0456,52.0456,51.9626,51.9718,12851.0
2019-09-06 12:35:00,56.33,56.35,56.3,56.32,13528.0,51.9718,51.9902,51.9441,51.9626,13528.0
2019-09-06 12:40:00,56.31,56.41,56.3,56.32,30737.0,51.9533,52.0456,51.9441,51.9626,30737.0
2019-09-06 12:45:00,56.32,56.33,56.22,56.23,18212.0,51.9626,51.9718,51.8703,51.8795,18212.0
2019-09-06 12:50:00,56.23,56.27,56.2,56.27,20928.0,51.8795,51.9164,51.8518,51.9164,20928.0
2019-09-06 12:55:00,56.29,56.33,56.27,56.27,19997.0,51.9349,51.9718,51.9164,51.9164,19997.0
2019-09-06 13:00:00,56.28,56.37,56.23,56.35,18870.0,51.9256,52.0087,51.8795,51.9902,18870.0
2019-09-06 13:05:00,56.35,56.35,56.31,56.32,13737.0,51.9902,51.9902,51.9533,51.9626,13737.0
2019-09-06 13:10:00,56.31,56.35,56.28,56.33,21522.0,51.9533,51.9902,51.9256,51.9718,21522.0
2019-09-06 13:15:00,56.34,56.4,56.33,56.36,29280.0,51.981,52.0364,51.9718,51.9995,29280.0
2019-09-06 13:20:00,56.36,56.48,56.35,56.4,31645.0,51.9995,52.1102,51.9902,52.0364,31645.0
2019-09-06 13:25:00,56.41,56.44,56.4,56.42,18661.0,52.0456,52.0733,52.0364,52.0548,18661.0
2019-09-06 13:30:00,56.43,56.44,56.4,56.41,13481.0,52.064,52.0733,52.0364,52.0456,13481.0
2019-09-06 13:35:00,56.41,56.42,56.36,56.39,77819.0,52.0456,52.0548,51.9995,52.0271,77819.0
2019-09-06 13:40:00,56.38,56.43,56.33,56.42,36507.0,52.0179,52.064,51.9718,52.0548,36507.0
2019-09-06 13:45:00,56.43,56.5,56.35,56.5,32608.0,52.064,52.1286,51.9902,52.1286,32608.0
2019-09-06 13:50:00,56.5,56.54,56.48,56.54,19292.0,52.1286,52.1655,52.1102,52.1655,19292.0
2019-09-06 13:55:00,56.54,56.57,56.53,56.57,24466.0,52.1655,52.1932,52.1563,52.1932,24466.0
2019-09-06 14:00:00,56.57,56.59,56.52,56.55,25555.0,52.1932,52.2117,52.1471,52.1748,25555.0
2019-09-06 14:05:00,56.55,56.59,56.52,56.52,34913.0,52.1748,52.2117,52.1471,52.1471,34913.0
2019-09-06 14:10:00,56.53,56.54,56.49,56.5,18592.0,52.1563,52.1655,52.1194,52.1286,18592.0
2019-09-06 14:15:00,56.5,56.51,56.48,56.49,20472.0,52.1286,52.1379,52.1102,52.1194,20472.0
2019-09-06 14:20:00,56.5,56.52,56.48,56.51,23390.0,52.1286,52.1471,52.1102,52.1379,23390.0
2019-09-06 14:25:00,56.51,56.52,56.48,56.5,30047.0,52.1379,52.1471,52.1102,52.1286,30047.0
2019-09-06 14:30:00,56.5,56.59,56.49,56.52,64246.0,52.1286,52.2117,52.1194,52.1471,64246.0
2019-09-06 14:35:00,56.5,56.54,56.47,56.49,45894.0,52.1286,52.1655,52.1009,52.1194,45894.0
2019-09-06 14:40:00,56.48,56.49,56.45,56.48,18264.0,52.1102,52.1194,52.0825,52.1102,18264.0
2019-09-06 14:45:00,56.48,56.49,56.39,56.4,28853.0,52.1102,52.1194,52.0271,52.0364,28853.0
2019-09-06 14:50:00,56.4,56.43,56.38,56.39,20064.0,52.0364,52.064,52.0179,52.0271,20064.0
2019-09-06 14:55:00,56.39,56.45,56.39,56.44,23553.0,52.0271,52.0825,52.0271,52.0733,23553.0
2019-09-06 15:00:00,56.45,56.51,56.44,56.44,38862.0,52.0825,52.1379,52.0733,52.0733,38862.0
2019-09-06 15:05:00,56.45,56.46,56.41,56.44,20387.0,52.0825,52.0917,52.0456,52.0733,20387.0
2019-09-06 15:10:00,56.45,56.49,56.42,56.48,38627.0,52.0825,52.1194,52.0548,52.1102,38627.0
2019-09-06 15:15:00,56.48,56.49,56.46,56.47,26630.0,52.1102,52.1194,52.0917,52.1009,26630.0
2019-09-06 15:20:00,56.47,56.49,56.45,56.47,65710.0,52.1009,52.1194,52.0825,52.1009,65710.0
2019-09-06 15:25:00,56.47,56.48,56.42,56.43,20832.0,52.1009,52.1102,52.0548,52.064,20832.0
2019-09-06 15:30:00,56.43,56.48,56.42,56.47,36635.0,52.064,52.1102,52.0548,52.1009,36635.0
2019-09-06 15:35:00,56.48,56.48,56.33,56.33,53151.0,52.1102,52.1102,51.9718,51.9718,53151.0
2019-09-06 15:40:00,56.34,56.37,56.28,56.29,50942.0,51.981,52.0087,51.9256,51.9349,50942.0
2019-09-06 15:45:00,56.3,56.3,56.2,56.24,31755.0,51.9441,51.9441,51.8518,51.8887,31755.0
2019-09-06 15:50:00,56.24,56.24,56.14,56.15,79493.0,51.8887,51.8887,51.7965,51.8057,79493.0
2019-09-06 15:55:00,56.14,56.21,56.1,56.18,168268.0,51.7965,51.8611,51.7596,51.8334,168268.0
2019-09-09 09:30:00,57.3,57.37,57.17,57.37,97436.0,52.8667,52.9313,52.7468,52.9313,97436.0
2019-09-09 09:35:00,57.35,57.39,56.95,57.17,90207.0,52.9129,52.9498,52.5438,52.7468,90207.0
2019-09-09 09:40:00,57.2,57.57,57.15,57.52,109535.0,52.7745,53.1158,52.7283,53.0697,109535.0
2019-09-09 09:45:00,57.53,57.78,57.5,57.7,115226.0,53.0789,53.3096,53.0513,53.2358,115226.0
2019-09-09 09:50:00,57.69,57.72,57.59,57.64,69973.0,53.2266,53.2542,53.1343,53.1804,69973.0
2019-09-09 09:55:00,57.64,57.75,57.47,57.49,103923.0,53.1804,53.2819,53.0236,53.042,103923.0
2019-09-09 10:00:00,57.5,57.72,57.49,57.66,57090.0,53.0513,53.2542,53.042,53.1989,57090.0
2019-09-09 10:05:00,57.65,57.74,57.65,57.7,33567.0,53.1897,53.2727,53.1897,53.2358,33567.0
2019-09-09 10:10:00,57.69,57.75,57.68,57.71,45382.0,53.2266,53.2819,53.2173,53.245,45382.0
2019-09-09 10:15:00,57.72,57.83,57.7,57.76,51524.0,53.2542,53.3557,53.2358,53.2911,51524.0
2019-09-09 10:20:00,57.74,57.79,57.64,57.74,50505.0,53.2727,53.3188,53.1804,53.2727,50505.0
2019-09-09 10:25:00,57.76,57.76,57.51,57.53,26429.0,53.2911,53.2911,53.0605,53.0789,26429.0
2019-09-09 10:30:00,57.53,57.54,57.35,57.4,41674.0,53.0789,53.0882,52.9129,52.959,41674.0
2019-09-09 10:35:00,57.4,57.43,57.34,57.4,23614.0,52.959,52.9867,52.9036,52.959,23614.0
2019-09-09 10:40:00,57.4,57.54,57.39,57.52,34451.0,52.959,53.0882,52.9498,53.0697,34451.0
2019-09-09 10:45:00,57.5,57.53,57.47,57.5,31099.0,53.0513,53.0789,53.0236,53.0513,31099.0
2019-09-09 10:50:00,57.5,57.65,57.49,57.55,35321.0,53.0513,53.1897,53.042,53.0974,35321.0
2019-09-09 10:55:00,57.54,57.58,57.5,57.52,27667.0,53.0882,53.1251,53.0513,53.0697,27667.0
2019-09-09 11:00:00,57.53,57.56,57.49,57.54,29145.0,53.0789,53.1066,53.042,53.0882,29145.0
2019-09-09 11:05:00,57.53,57.53,57.46,57.51,38381.0,53.0789,53.0789,53.0144,53.0605,38381.0
2019-09-09 11:10:00,57.51,57.52,57.46,57.48,21923.0,53.0605,53.0697,53.0144,53.0328,21923.0
2019-09-09 11:15:00,57.48,57.5,57.35,57.39,28167.0,53.0328,53.0513,52.9129,52.9498,28167.0
2019-09-09 11:20:00,57.39,57.42,57.32,57.39,22473.0,52.9498,52.9774,52.8852,52.9498,22473.0
2019-09-09 11:25:00,57.39,57.5,57.39,57.47,15082.0,52.9498,53.0513,52.9498,53.0236,15082.0
2019-09-09 11:30:00,57.45,57.53,57.45,57.5,17975.0,53.0051,53.0789,53.0051,53.0513,17975.0
2019-09-09 11:35:00,57.5,57.58,57.48,57.55,15761.0,53.0513,53.1251,53.0328,53.0974,15761.0
2019-09-09 11:40:00,57.57,57.68,57.54,57.64,33885.0,53.1158,53.2173,53.0882,53.1804,33885.0
2019-09-09 11:45:00,57.64,57.67,57.61,57.63,12070.0,53.1804,53.2081,53.1527,53.1712,12070.0
2019-09-09 11:50:00,57.63,57.67,57.59,57.61,21943.0,53.1712,53.2081,53.1343,53.1527,21943.0
2019-09-09 11:55:00,57.61,57.75,57.59,57.71,22276.0,53.1527,53.2819,53.1343,53.245,22276.0
2019-09-09 12:00:00,57.69,57.71,57.66,57.67,10796.0,53.2266,53.245,53.1989,53.2081,10796.0
2019-09-09 12:05:00,57.68,57.75,57.68,57.7,16010.0,53.2173,53.2819,53.2173,53.2358,16010.0
2019-09-09 12:10:00,57.71,57.73,57.6,57.63,17679.0,53.245,53.2635,53.1435,53.1712,17679.0
2019-09-09 12:15:00,57.64,57.72,57.63,57.65,18678.0,53.1804,53.2542,53.1712,53.1897,18678.0
2019-09-09 12:20:00,57.66,57.7,57.62,57.69,7143.0,53.1989,53.2358,53.162,53.2266,7143.0
2019-09-09 12:25:00,57.7,57.7,57.63,57.67,8920.0,53.2358,53.2358,53.1712,53.2081,8920.0
2019-09-09 12:30:00,57.67,57.69,57.56,57.58,14492.0,53.2081,53.2266,53.1066,53.1251,14492.0
2019-09-09 12:35:00,57.56,57.56,57.46,57.48,20846.0,53.1066,53.1066,53.0144,53.0328,20846.0
2019-09-09 12:40:00,57.46,57.57,57.46,57.57,12096.0,53.0144,53.1158,53.0144,53.1158,12096.0
2019-09-09 12:45:00,57.57,57.69,57.55,57.66,23390.0,53.1158,53.2266,53.0974,53.1989,23390.0
2019-09-09 12:50:00,57.65,57.8,57.65,57.78,11077.0,53.1897,53.328,53.1897,53.3096,11077.0
2019-09-09 12:55:00,57.77,57.83,57.74,57.79,27984.0,53.3004,53.3557,53.2727,53.3188,27984.0
2019-09-09 13:00:00,57.79,57.81,57.75,57.8,12167.0,53.3188,53.3373,53.2819,53.328,12167.0
2019-09-09 13:05:00,57.8,57.85,57.79,57.84,18263.0,53.328,53.3742,53.3188,53.365,18263.0
2019-09-09 13:10:00,57.85,57.88,57.84,57.86,10690.0,53.3742,53.4019,53.365,53.3834,10690.0
2019-09-09 13:15:00,57.86,57.98,57.86,57.97,18636.0,53.3834,53.4941,53.3834,53.4849,18636.0
2019-09-09 13:20:00,57.98,57.98,57.9,57.94,9953.0,53.4941,53.4941,53.4203,53.4572,9953.0
2019-09-09 13:25:00,57.94,57.99,57.92,57.96,18945.0,53.4572,53.5033,53.4388,53.4757,18945.0
2019-09-09 13:30:00,57.95,57.97,57.85,57.86,9556.0,53.4664,53.4849,53.3742,53.3834,9556.0
2019-09-09 13:35:00,57.86,57.94,57.83,57.92,16310.0,53.3834,53.4572,53.3557,53.4388,16310.0
2019-09-09 13:40:00,57.93,57.94,57.87,57.91,18338.0,53.448,53.4572,53.3926,53.4295,18338.0
2019-09-09 13:45:00,57.91,57.96,57.89,57.96,9773.0,53.4295,53.4757,53.4111,53.4757,9773.0
2019-09-09 13:50:00,57.95,58.01,57.94,58.01,18028.0,53.4664,53.5218,53.4572,53.5218,18028.0
2019-09-09 13:55:00,58.01,58.01,57.95,57.97,9433.0,53.5218,53.5218,53.4664,53.4849,9433.0
2019-09-09 14:00:00,57.97,58.02,57.96,58.01,17879.0,53.4849,53.531,53.4757,53.5218,17879.0
2019-09-09 14:05:00,58.0,58.02,57.95,57.97,12720.0,53.5126,53.531,53.4664,53.4849,12720.0
2019-09-09 14:10:00,57.96,57.97,57.93,57.94,11238.0,53.4757,53.4849,53.448,53.4572,11238.0
2019-09-09 14:15:00,57.94,57.99,57.92,57.94,17959.0,53.4572,53.5033,53.4388,53.4572,17959.0
2019-09-09 14:20:00,57.94,57.97,57.91,57.91,12540.0,53.4572,53.4849,53.4295,53.4295,12540.0
2019-09-09 14:25:00,57.92,57.92,57.89,57.91,13149.0,53.4388,53.4388,53.4111,53.4295,13149.0
2019-09-09 14:30:00,57.9,57.95,57.89,57.93,13849.0,53.4203,53.4664,53.4111,53.448,13849.0
2019-09-09 14:35:00,57.93,57.96,57.89,57.95,30935.0,53.448,53.4757,53.4111,53.4664,30935.0
2019-09-09 14:40:00,57.96,58.08,57.96,58.06,18441.0,53.4757,53.5864,53.4757,53.5679,18441.0
2019-09-09 14:45:00,58.07,58.08,58.02,58.04,11054.0,53.5772,53.5864,53.531,53.5495,11054.0
2019-09-09 14:50:00,58.04,58.08,58.0,58.01,11563.0,53.5495,53.5864,53.5126,53.5218,11563.0
2019-09-09 14:55:00,58.01,58.1,58.0,58.1,19012.0,53.5218,53.6048,53.5126,53.6048,19012.0
2019-09-09 15:00:00,58.09,58.23,58.07,58.18,66178.0,53.5956,53.7248,53.5772,53.6786,66178.0
2019-09-09 15:05:00,58.18,58.18,58.12,58.14,15968.0,53.6786,53.6786,53.6233,53.6417,15968.0
2019-09-09 15:10:00,58.12,58.17,58.08,58.17,18713.0,53.6233,53.6694,53.5864,53.6694,18713.0
2019-09-09 15:15:00,58.17,58.21,58.12,58.21,31860.0,53.6694,53.7063,53.6233,53.7063,31860.0
2019-09-09 15:20:00,58.22,58.23,58.16,58.16,27620.0,53.7156,53.7248,53.6602,53.6602,27620.0
2019-09-09 15:25:00,58.17,58.18,58.15,58.18,14087.0,53.6694,53.6786,53.651,53.6786,14087.0
2019-09-09 15:30:00,58.18,58.21,58.16,58.2,33785.0,53.6786,53.7063,53.6602,53.6971,33785.0
2019-09-09 15:35:00,58.19,58.2,58.17,58.19,37073.0,53.6879,53.6971,53.6694,53.6879,37073.0
2019-09-09 15:40:00,58.19,58.19,58.13,58.14,30120.0,53.6879,53.6879,53.6325,53.6417,30120.0
2019-09-09 15:45:00,58.14,58.15,58.09,58.12,64946.0,53.6417,53.651,53.5956,53.6233,64946.0
2019-09-09 15:50:00,58.12,58.14,58.1,58.11,69764.0,53.6233,53.6417,53.6048,53.6141,69764.0
2019-09-09 15:55:00,58.1,58.13,58.05,58.08,157853.0,53.6048,53.6325,53.5587,53.5864,157853.0
2019-09-10 09:30:00,58.18,58.22,57.67,58.07,107100.0,53.6786,53.7156,53.2081,53.5772,107100.0
2019-09-10 09:35:00,58.05,58.11,57.64,57.64,26721.0,53.5587,53.6141,53.1804,53.1804,26721.0
2019-09-10 09:40:00,57.66,57.83,57.56,57.78,22245.0,53.1989,53.3557,53.1066,53.3096,22245.0
2019-09-10 09:45:00,57.75,57.88,57.68,57.74,29053.0,53.2819,53.4019,53.2173,53.2727,29053.0
2019-09-10 09:50:00,57.76,57.85,57.66,57.74,20493.0,53.2911,53.3742,53.1989,53.2727,20493.0
2019-09-10 09:55:00,57.74,57.97,57.74,57.86,16044.0,53.2727,53.4849,53.2727,53.3834,16044.0
2019-09-10 10:00:00,57.83,57.9,57.73,57.79,13141.0,53.3557,53.4203,53.2635,53.3188,13141.0
2019-09-10 10:05:00,57.82,57.86,57.8,57.83,8393.0,53.3465,53.3834,53.328,53.3557,8393.0
2019-09-10 10:10:00,57.81,57.83,57.7,57.82,19214.0,53.3373,53.3557,53.2358,53.3465,19214.0
2019-09-10 10:15:00,57.79,57.87,57.78,57.8,11353.0,53.3188,53.3926,53.3096,53.328,11353.0
2019-09-10 10:20:00,57.81,58.04,57.81,58.04,21079.0,53.3373,53.5495,53.3373,53.5495,21079.0
2019-09-10 10:25:00,58.06,58.13,58.04,58.09,21930.0,53.5679,53.6325,53.5495,53.5956,21930.0
2019-09-10 10:30:00,58.1,58.11,58.0,58.07,11156.0,53.6048,53.6141,53.5126,53.5772,11156.0
2019-09-10 10:35:00,58.03,58.08,57.98,58.02,22905.0,53.5403,53.5864,53.4941,53.531,22905.0
2019-09-10 10:40:00,58.01,58.16,58.01,58.14,13353.0,53.5218,53.6602,53.5218,53.6417,13353.0
2019-09-10 10:45:00,58.15,58.25,58.09,58.09,43541.0,53.651,53.7432,53.5956,53.5956,43541.0
2019-09-10 10:50:00,58.1,58.13,58.0,58.02,15468.0,53.6048,53.6325,53.5126,53.531,15468.0
2019-09-10 10:55:00,58.02,58.07,58.01,58.05,17272.0,53.531,53.5772,53.5218,53.5587,17272.0
2019-09-10 11:00:00,58.03,58.08,57.98,58.04,15777.0,53.5403,53.5864,53.4941,53.5495,15777.0
2019-09-10 11:05:00,58.04,58.15,58.04,58.14,13604.0,53.5495,53.651,53.5495,53.6417,13604.0
2019-09-10 11:10:00,58.13,58.13,58.07,58.11,12675.0,53.6325,53.6325,53.5772,53.6141,12675.0
2019-09-10 11:15:00,58.11,58.15,58.06,58.11,21796.0,53.6141,53.651,53.5679,53.6141,21796.0
2019-09-10 11:20:00,58.11,58.13,58.04,58.07,11974.0,53.6141,53.6325,53.5495,53.5772,11974.0
2019-09-10 11:25:00,58.06,58.09,58.04,58.08,11701.0,53.5679,53.5956,53.5495,53.5864,11701.0
2019-09-10 11:30:00,58.07,58.13,58.05,58.1,6825.0,53.5772,53.6325,53.5587,53.6048,6825.0
2019-09-10 11:35:00,58.09,58.2,58.09,58.17,10515.0,53.5956,53.6971,53.5956,53.6694,10515.0
2019-09-10 11:40:00,58.17,58.19,58.15,58.18,11344.0,53.6694,53.6879,53.651,53.6786,11344.0
2019-09-10 11:45:00,58.18,58.47,58.18,58.43,32553.0,53.6786,53.9462,53.6786,53.9093,32553.0
2019-09-10 11:50:00,58.42,58.53,58.41,58.51,34380.0,53.9001,54.0016,53.8909,53.9831,34380.0
2019-09-10 11:55:00,58.49,58.51,58.29,58.35,34061.0,53.9647,53.9831,53.7801,53.8355,34061.0
2019-09-10 12:00:00,58.36,58.38,58.21,58.29,16336.0,53.8447,53.8632,53.7063,53.7801,16336.0
2019-09-10 12:05:00,58.27,58.41,58.26,58.41,9939.0,53.7617,53.8909,53.7525,53.8909,9939.0
2019-09-10 12:10:00,58.41,58.47,58.35,58.43,18279.0,53.8909,53.9462,53.8355,53.9093,18279.0
2019-09-10 12:15:00,58.44,58.47,58.41,58.45,10478.0,53.9185,53.9462,53.8909,53.9278,10478.0
2019-09-10 12:20:00,58.46,58.57,58.45,58.53,21030.0,53.937,54.0385,53.9278,54.0016,21030.0
2019-09-10 12:25:00,58.52,58.66,58.49,58.64,49498.0,53.9923,54.1215,53.9647,54.1031,49498.0
2019-09-10 12:30:00,58.64,58.65,58.56,58.59,27781.0,54.1031,54.1123,54.0292,54.0569,27781.0
2019-09-10 12:35:00,58.58,58.61,58.56,58.58,14423.0,54.0477,54.0754,54.0292,54.0477,14423.0
2019-09-10 12:40:00,58.58,58.59,58.55,58.59,12175.0,54.0477,54.0569,54.02,54.0569,12175.0
2019-09-10 12:45:00,58.6,58.64,58.56,58.62,11934.0,54.0661,54.1031,54.0292,54.0846,11934.0
2019-09-10 12:50:00,58.61,58.81,58.59,58.8,55748.0,54.0754,54.2599,54.0569,54.2507,55748.0
2019-09-10 12:55:00,58.81,58.93,58.78,58.93,74334.0,54.2599,54.3706,54.2322,54.3706,74334.0
2019-09-10 13:00:00,58.93,59.0,58.88,58.96,70764.0,54.3706,54.4352,54.3245,54.3983,70764.0
2019-09-10 13:05:00,58.93,58.95,58.75,58.75,47762.0,54.3706,54.3891,54.2045,54.2045,47762.0
2019-09-10 13:10:00,58.74,58.78,58.57,58.64,36806.0,54.1953,54.2322,54.0385,54.1031,36806.0
2019-09-10 13:15:00,58.65,58.67,58.6,58.64,29377.0,54.1123,54.1307,54.0661,54.1031,29377.0
2019-09-10 13:20:00,58.63,58.76,58.63,58.76,7178.0,54.0938,54.2138,54.0938,54.2138,7178.0
2019-09-10 13:25:00,58.76,58.92,58.76,58.91,24223.0,54.2138,54.3614,54.2138,54.3522,24223.0
2019-09-10 13:30:00,58.92,59.06,58.9,59.05,41705.0,54.3614,54.4906,54.3429,54.4813,41705.0
2019-09-10 13:35:00,59.05,59.06,58.95,59.0,28307.0,54.4813,54.4906,54.3891,54.4352,28307.0
2019-09-10 13:40:00,59.0,59.05,58.99,59.05,16635.0,54.4352,54.4813,54.426,54.4813,16635.0
2019-09-10 13:45:00,59.04,59.09,59.01,59.03,17876.0,54.4721,54.5182,54.4444,54.4629,17876.0
2019-09-10 13:50:00,59.03,59.06,58.99,59.03,12405.0,54.4629,54.4906,54.426,54.4629,12405.0
2019-09-10 13:55:00,59.03,59.14,59.03,59.07,36394.0,54.4629,54.5644,54.4629,54.4998,36394.0
2019-09-10 14:00:00,59.07,59.1,58.99,58.99,38292.0,54.4998,54.5275,54.426,54.426,38292.0
2019-09-10 14:05:00,58.99,59.11,58.99,59.08,20818.0,54.426,54.5367,54.426,54.509,20818.0
2019-09-10 14:10:00,59.08,59.08,58.99,59.01,12010.0,54.509,54.509,54.426,54.4444,12010.0
2019-09-10 14:15:00,59.01,59.04,58.98,58.98,18729.0,54.4444,54.4721,54.4167,54.4167,18729.0
2019-09-10 14:20:00,58.99,58.99,58.9,58.97,28142.0,54.426,54.426,54.3429,54.4075,28142.0
2019-09-10 14:25:00,58.97,59.0,58.94,58.94,21791.0,54.4075,54.4352,54.3798,54.3798,21791.0
2019-09-10 14:30:00,58.94,58.97,58.91,58.95,17583.0,54.3798,54.4075,54.3522,54.3891,17583.0
2019-09-10 14:35:00,58.95,58.95,58.87,58.89,13196.0,54.3891,54.3891,54.3153,54.3337,13196.0
2019-09-10 14:40:00,58.9,58.91,58.85,58.88,22418.0,54.3429,54.3522,54.2968,54.3245,22418.0
2019-09-10 14:45:00,58.87,58.92,58.83,58.88,31662.0,54.3153,54.3614,54.2784,54.3245,31662.0
2019-09-10 14:50:00,58.88,58.95,58.79,58.95,34088.0,54.3245,54.3891,54.2414,54.3891,34088.0
2019-09-10 14:55:00,58.97,59.03,58.95,58.99,24895.0,54.4075,54.4629,54.3891,54.426,24895.0
2019-09-10 15:00:00,59.0,59.07,58.95,59.07,23886.0,54.4352,54.4998,54.3891,54.4998,23886.0
2019-09-10 15:05:00,59.07,59.08,59.02,59.04,16513.0,54.4998,54.509,54.4537,54.4721,16513.0
2019-09-10 15:10:00,59.04,59.07,59.02,59.05,22356.0,54.4721,54.4998,54.4537,54.4813,22356.0
2019-09-10 15:15:00,59.05,59.07,59.03,59.07,18440.0,54.4813,54.4998,54.4629,54.4998,18440.0
2019-09-10 15:20:00,59.07,59.1,58.97,58.97,32763.0,54.4998,54.5275,54.4075,54.4075,32763.0
2019-09-10 15:25:00,58.97,58.97,58.85,58.91,44281.0,54.4075,54.4075,54.2968,54.3522,44281.0
2019-09-10 15:30:00,58.92,58.98,58.88,58.97,30616.0,54.3614,54.4167,54.3245,54.4075,30616.0
2019-09-10 15:35:00,58.97,59.02,58.93,58.94,39234.0,54.4075,54.4537,54.3706,54.3798,39234.0
2019-09-10 15:40:00,58.94,59.03,58.92,59.03,60487.0,54.3798,54.4629,54.3614,54.4629,60487.0
2019-09-10 15:45:00,59.02,59.07,58.98,58.98,72572.0,54.4537,54.4998,54.4167,54.4167,72572.0
2019-09-10 15:50:00,58.98,59.01,58.9,58.95,119942.0,54.4167,54.4444,54.3429,54.3891,119942.0
2019-09-10 15:55:00,58.95,59.05,58.79,58.99,363840.0,54.3891,54.4813,54.2414,54.426,363840.0
2019-09-11 09:30:00,59.44,59.72,58.97,58.97,91190.0,54.8412,55.0995,54.4075,54.4075,91190.0
2019-09-11 09:35:00,58.97,59.03,58.69,58.96,54736.0,54.4075,54.4629,54.1492,54.3983,54736.0
2019-09-11 09:40:00,59.05,59.07,58.78,58.85,38033.0,54.4813,54.4998,54.2322,54.2968,38033.0
2019-09-11 09:45:00,58.9,58.94,58.78,58.9,60850.0,54.3429,54.3798,54.2322,54.3429,60850.0
2019-09-11 09:50:00,58.88,58.94,58.73,58.76,43091.0,54.3245,54.3798,54.1861,54.2138,43091.0
2019-09-11 09:55:00,58.74,58.85,58.07,58.07,110642.0,54.1953,54.2968,53.5772,53.5772,110642.0
2019-09-11 10:00:00,58.13,58.65,58.1,58.64,59170.0,53.6325,54.1123,53.6048,54.1031,59170.0
2019-09-11 10:05:00,58.64,58.94,58.6,58.92,56620.0,54.1031,54.3798,54.0661,54.3614,56620.0
2019-09-11 10:10:00,58.87,58.95,58.76,58.9,18510.0,54.3153,54.3891,54.2138,54.3429,18510.0
2019-09-11 10:15:00,58.93,58.95,58.66,58.66,42182.0,54.3706,54.3891,54.1215,54.1215,42182.0
2019-09-11 10:20:00,58.68,58.9,58.66,58.8,11771.0,54.14,54.3429,54.1215,54.2507,11771.0
2019-09-11 10:25:00,58.78,58.78,58.6,58.6,16236.0,54.2322,54.2322,54.0661,54.0661,16236.0
2019-09-11 10:30:00,58.57,58.75,58.57,58.74,36909.0,54.0385,54.2045,54.0385,54.1953,36909.0
2019-09-11 10:35:00,58.74,58.82,58.72,58.79,16997.0,54.1953,54.2691,54.1769,54.2414,16997.0
2019-09-11 10:40:00,58.8,58.86,58.72,58.84,35200.0,54.2507,54.306,54.1769,54.2876,35200.0
2019-09-11 10:45:00,58.84,58.89,58.79,58.84,34774.0,54.2876,54.3337,54.2414,54.2876,34774.0
2019-09-11 10:50:00,58.85,58.95,58.83,58.95,22209.0,54.2968,54.3891,54.2784,54.3891,22209.0
2019-09-11 10:55:00,58.95,59.1,58.89,59.1,14960.0,54.3891,54.5275,54.3337,54.5275,14960.0
2019-09-11 11:00:00,59.09,59.14,58.97,59.09,49073.0,54.5182,54.5644,54.4075,54.5182,49073.0
2019-09-11 11:05:00,59.11,59.13,59.0,59.12,16266.0,54.5367,54.5551,54.4352,54.5459,16266.0
2019-09-11 11:10:00,59.14,59.16,59.09,59.11,10150.0,54.5644,54.5828,54.5182,54.5367,10150.0
2019-09-11 11:15:00,59.13,59.27,59.12,59.26,54782.0,54.5551,54.6843,54.5459,54.6751,54782.0
2019-09-11 11:20:00,59.23,59.3,59.15,59.26,37830.0,54.6474,54.712,54.5736,54.6751,37830.0
2019-09-11 11:25:00,59.25,59.35,59.19,59.21,16093.0,54.6659,54.7581,54.6105,54.629,16093.0
2019-09-11 11:30:00,59.21,59.28,59.18,59.28,21728.0,54.629,54.6935,54.6013,54.6935,21728.0
2019-09-11 11:35:00,59.29,59.37,59.22,59.22,24905.0,54.7028,54.7766,54.6382,54.6382,24905.0
2019-09-11 11:40:00,59.24,59.26,59.15,59.21,29961.0,54.6566,54.6751,54.5736,54.629,29961.0
2019-09-11 11:45:00,59.21,59.21,59.13,59.17,25225.0,54.629,54.629,54.5551,54.592,25225.0
2019-09-11 11:50:00,59.17,59.28,59.16,59.27,21943.0,54.592,54.6935,54.5828,54.6843,21943.0
2019-09-11 11:55:00,59.26,59.26,59.16,59.16,8503.0,54.6751,54.6751,54.5828,54.5828,8503.0
2019-09-11 12:00:00,59.18,59.22,59.14,59.19,10208.0,54.6013,54.6382,54.5644,54.6105,10208.0
2019-09-11 12:05:00,59.19,59.28,59.19,59.25,22027.0,54.6105,54.6935,54.6105,54.6659,22027.0
2019-09-11 12:10:00,59.25,59.3,59.24,59.26,24897.0,54.6659,54.712,54.6566,54.6751,24897.0
2019-09-11 12:15:00,59.26,59.27,59.06,59.11,46868.0,54.6751,54.6843,54.4906,54.5367,46868.0
2019-09-11 12:20:00,59.1,59.12,58.96,58.96,18307.0,54.5275,54.5459,54.3983,54.3983,18307.0
2019-09-11 12:25:00,58.93,59.11,58.91,59.11,26612.0,54.3706,54.5367,54.3522,54.5367,26612.0
2019-09-11 12:30:00,59.11,59.18,59.08,59.16,27894.0,54.5367,54.6013,54.509,54.5828,27894.0
2019-09-11 12:35:00,59.15,59.18,59.14,59.16,8792.0,54.5736,54.6013,54.5644,54.5828,8792.0
2019-09-11 12:40:00,59.16,59.16,59.13,59.14,18101.0,54.5828,54.5828,54.5551,54.5644,18101.0
2019-09-11 12:45:00,59.15,59.2,59.15,59.16,19959.0,54.5736,54.6197,54.5736,54.5828,19959.0
2019-09-11 12:50:00,59.16,59.21,59.15,59.16,10744.0,54.5828,54.629,54.5736,54.5828,10744.0
2019-09-11 12:55:00,59.17,59.18,59.14,59.15,10405.0,54.592,54.6013,54.5644,54.5736,10405.0
2019-09-11 13:00:00,59.15,59.18,59.14,59.17,17497.0,54.5736,54.6013,54.5644,54.592,17497.0
2019-09-11 13:05:00,59.16,59.23,59.15,59.21,13127.0,54.5828,54.6474,54.5736,54.629,13127.0
2019-09-11 13:10:00,59.21,59.25,59.18,59.19,10976.0,54.629,54.6659,54.6013,54.6105,10976.0
2019-09-11 13:15:00,59.18,59.24,59.16,59.2,14855.0,54.6013,54.6566,54.5828,54.6197,14855.0
2019-09-11 13:20:00,59.2,59.23,59.18,59.2,9854.0,54.6197,54.6474,54.6013,54.6197,9854.0
2019-09-11 13:25:00,59.2,59.22,59.17,59.19,10814.0,54.6197,54.6382,54.592,54.6105,10814.0
2019-09-11 13:30:00,59.18,59.24,59.18,59.21,21466.0,54.6013,54.6566,54.6013,54.629,21466.0
2019-09-11 13:35:00,59.21,59.28,59.21,59.28,10247.0,54.629,54.6935,54.629,54.6935,10247.0
2019-09-11 13:40:00,59.28,59.3,59.18,59.22,26421.0,54.6935,54.712,54.6013,54.6382,26421.0
2019-09-11 13:45:00,59.22,59.24,59.16,59.23,25415.0,54.6382,54.6566,54.5828,54.6474,25415.0
2019-09-11 13:50:00,59.23,59.29,59.2,59.21,17831.0,54.6474,54.7028,54.6197,54.629,17831.0
2019-09-11 13:55:00,59.2,59.22,59.16,59.18,14700.0,54.6197,54.6382,54.5828,54.6013,14700.0
2019-09-11 14:00:00,59.18,59.2,59.12,59.16,27835.0,54.6013,54.6197,54.5459,54.5828,27835.0
2019-09-11 14:05:00,59.15,59.22,59.15,59.19,11590.0,54.5736,54.6382,54.5736,54.6105,11590.0
2019-09-11 14:10:00,59.19,59.25,59.19,59.2,17048.0,54.6105,54.6659,54.6105,54.6197,17048.0
2019-09-11 14:15:00,59.18,59.21,59.16,59.19,12008.0,54.6013,54.629,54.5828,54.6105,12008.0
2019-09-11 14:20:00,59.19,59.2,59.13,59.18,26937.0,54.6105,54.6197,54.5551,54.6013,26937.0
2019-09-11 14:25:00,59.18,59.35,59.17,59.34,36857.0,54.6013,54.7581,54.592,54.7489,36857.0
2019-09-11 14:30:00,59.35,59.37,59.3,59.34,20141.0,54.7581,54.7766,54.712,54.7489,20141.0
2019-09-11 14:35:00,59.34,59.35,59.24,59.25,14993.0,54.7489,54.7581,54.6566,54.6659,14993.0
2019-09-11 14:40:00,59.25,59.32,59.25,59.31,12183.0,54.6659,54.7304,54.6659,54.7212,12183.0
2019-09-11 14:45:00,59.3,59.32,59.13,59.23,57608.0,54.712,54.7304,54.5551,54.6474,57608.0
2019-09-11 14:50:00,59.23,59.24,59.16,59.22,25172.0,54.6474,54.6566,54.5828,54.6382,25172.0
2019-09-11 14:55:00,59.23,59.27,59.19,59.27,13736.0,54.6474,54.6843,54.6105,54.6843,13736.0
2019-09-11 15:00:00,59.27,59.3,59.25,59.25,17344.0,54.6843,54.712,54.6659,54.6659,17344.0
2019-09-11 15:05:00,59.25,59.3,59.24,59.3,15643.0,54.6659,54.712,54.6566,54.712,15643.0
2019-09-11 15:10:00,59.29,59.3,59.24,59.28,46467.0,54.7028,54.712,54.6566,54.6935,46467.0
2019-09-11 15:15:00,59.28,59.32,59.25,59.26,22373.0,54.6935,54.7304,54.6659,54.6751,22373.0
2019-09-11 15:20:00,59.25,59.26,59.21,59.21,10819.0,54.6659,54.6751,54.629,54.629,10819.0
2019-09-11 15:25:00,59.21,59.24,59.16,59.17,27001.0,54.629,54.6566,54.5828,54.592,27001.0
2019-09-11 15:30:00,59.18,59.23,59.18,59.21,19709.0,54.6013,54.6474,54.6013,54.629,19709.0
2019-09-11 15:35:00,59.2,59.25,59.17,59.18,23872.0,54.6197,54.6659,54.592,54.6013,23872.0
2019-09-11 15:40:00,59.17,59.17,59.12,59.13,25238.0,54.592,54.592,54.5459,54.5551,25238.0
2019-09-11 15:45:00,59.13,59.13,59.09,59.12,37219.0,54.5551,54.5551,54.5182,54.5459,37219.0
2019-09-11 15:50:00,59.12,59.25,59.11,59.25,48546.0,54.5459,54.6659,54.5367,54.6659,48546.0
2019-09-11 15:55:00,59.24,59.3,59.18,59.28,124478.0,54.6566,54.712,54.6013,54.6935,124478.0
2019-09-12 09:30:00,59.51,59.55,59.1,59.38,45298.0,54.9057,54.9426,54.5275,54.7858,45298.0
2019-09-12 09:35:00,59.36,59.61,59.26,59.51,49661.0,54.7673,54.998,54.6751,54.9057,49661.0
2019-09-12 09:40:00,59.61,59.73,59.5,59.67,74420.0,54.998,55.1087,54.8965,55.0534,74420.0
2019-09-12 09:45:00,59.66,59.7,59.42,59.61,74265.0,55.0441,55.081,54.8227,54.998,74265.0
2019-09-12 09:50:00,59.61,59.71,59.47,59.62,42834.0,54.998,55.0903,54.8688,55.0072,42834.0
2019-09-12 09:55:00,59.61,59.61,59.47,59.56,47108.0,54.998,54.998,54.8688,54.9519,47108.0
2019-09-12 10:00:00,59.54,59.7,59.48,59.65,40023.0,54.9334,55.081,54.8781,55.0349,40023.0
2019-09-12 10:05:00,59.63,59.74,59.58,59.74,30158.0,55.0165,55.1179,54.9703,55.1179,30158.0
2019-09-12 10:10:00,59.75,60.26,59.72,60.09,81419.0,55.1272,55.5977,55.0995,55.4409,81419.0
2019-09-12 10:15:00,60.1,60.31,60.1,60.18,45606.0,55.4501,55.6438,55.4501,55.5239,45606.0
2019-09-12 10:20:00,60.19,60.3,60.05,60.11,50696.0,55.5331,55.6346,55.404,55.4593,50696.0
2019-09-12 10:25:00,60.1,60.12,59.95,60.1,42284.0,55.4501,55.4685,55.3117,55.4501,42284.0
2019-09-12 10:30:00,60.1,60.26,60.06,60.25,34749.0,55.4501,55.5977,55.4132,55.5885,34749.0
2019-09-12 10:35:00,60.25,60.37,60.21,60.34,29212.0,55.5885,55.6992,55.5516,55.6715,29212.0
2019-09-12 10:40:00,60.34,60.35,60.25,60.3,38751.0,55.6715,55.6808,55.5885,55.6346,38751.0
2019-09-12 10:45:00,60.31,60.37,60.28,60.32,32280.0,55.6438,55.6992,55.6162,55.6531,32280.0
2019-09-12 10:50:00,60.31,60.36,59.78,59.81,102687.0,55.6438,55.69,55.1549,55.1825,102687.0
2019-09-12 10:55:00,59.81,59.85,59.72,59.72,22606.0,55.1825,55.2194,55.0995,55.0995,22606.0
2019-09-12 11:00:00,59.71,59.77,59.61,59.77,24337.0,55.0903,55.1456,54.998,55.1456,24337.0
2019-09-12 11:05:00,59.75,59.9,59.75,59.9,35813.0,55.1272,55.2656,55.1272,55.2656,35813.0
2019-09-12 11:10:00,59.88,60.0,59.86,60.0,19095.0,55.2471,55.3578,55.2287,55.3578,19095.0
2019-09-12 11:15:00,60.01,60.1,59.9,59.93,41882.0,55.3671,55.4501,55.2656,55.2932,41882.0
2019-09-12 11:20:00,59.94,59.96,59.88,59.96,13381.0,55.3025,55.3209,55.2471,55.3209,13381.0
2019-09-12 11:25:00,59.95,59.98,59.92,59.95,14237.0,55.3117,55.3394,55.284,55.3117,14237.0
2019-09-12 11:30:00,59.94,60.02,59.91,59.99,18600.0,55.3025,55.3763,55.2748,55.3486,18600.0
2019-09-12 11:35:00,59.97,60.14,59.96,60.12,48556.0,55.3302,55.487,55.3209,55.4685,48556.0
2019-09-12 11:40:00,60.12,60.21,60.1,60.17,35474.0,55.4685,55.5516,55.4501,55.5147,35474.0
2019-09-12 11:45:00,60.18,60.22,60.18,60.21,15888.0,55.5239,55.5608,55.5239,55.5516,15888.0
2019-09-12 11:50:00,60.2,60.36,60.2,60.35,34027.0,55.5424,55.69,55.5424,55.6808,34027.0
2019-09-12 11:55:00,60.34,60.39,60.25,60.31,73507.0,55.6715,55.7177,55.5885,55.6438,73507.0
2019-09-12 12:00:00,60.3,60.31,60.23,60.28,19168.0,55.6346,55.6438,55.57,55.6162,19168.0
2019-09-12 12:05:00,60.28,60.32,60.28,60.3,14416.0,55.6162,55.6531,55.6162,55.6346,14416.0
2019-09-12 12:10:00,60.3,60.36,60.3,60.33,14487.0,55.6346,55.69,55.6346,55.6623,14487.0
2019-09-12 12:15:00,60.33,60.37,60.32,60.37,15286.0,55.6623,55.6992,55.6531,55.6992,15286.0
2019-09-12 12:20:00,60.37,60.39,60.35,60.36,13013.0,55.6992,55.7177,55.6808,55.69,13013.0
2019-09-12 12:25:00,60.36,60.41,60.35,60.37,24161.0,55.69,55.7361,55.6808,55.6992,24161.0
2019-09-12 12:30:00,60.37,60.39,60.35,60.38,14300.0,55.6992,55.7177,55.6808,55.7084,14300.0
2019-09-12 12:35:00,60.39,60.4,60.34,60.38,15496.0,55.7177,55.7269,55.6715,55.7084,15496.0
2019-09-12 12:40:00,60.38,60.4,60.37,60.39,6700.0,55.7084,55.7269,55.6992,55.7177,6700.0
2019-09-12 12:45:00,60.39,60.41,60.39,60.41,4604.0,55.7177,55.7361,55.7177,55.7361,4604.0
2019-09-12 12:50:00,60.41,60.41,60.37,60.38,14441.0,55.7361,55.7361,55.6992,55.7084,14441.0
2019-09-12 12:55:00,60.38,60.38,60.3,60.33,11872.0,55.7084,55.7084,55.6346,55.6623,11872.0
2019-09-12 13:00:00,60.33,60.46,60.33,60.4,15989.0,55.6623,55.7822,55.6623,55.7269,15989.0
2019-09-12 13:05:00,60.39,60.42,60.27,60.29,16443.0,55.7177,55.7453,55.6069,55.6254,16443.0
2019-09-12 13:10:00,60.28,60.29,60.24,60.29,14829.0,55.6162,55.6254,55.5793,55.6254,14829.0
2019-09-12 13:15:00,60.27,60.29,60.22,60.26,14241.0,55.6069,55.6254,55.5608,55.5977,14241.0
2019-09-12 13:20:00,60.26,60.3,60.24,60.26,33234.0,55.5977,55.6346,55.5793,55.5977,33234.0
2019-09-12 13:25:00,60.27,60.28,60.19,60.2,13563.0,55.6069,55.6162,55.5331,55.5424,13563.0
2019-09-12 13:30:00,60.2,60.21,60.16,60.19,14848.0,55.5424,55.5516,55.5055,55.5331,14848.0
2019-09-12 13:35:00,60.19,60.2,60.1,60.11,11729.0,55.5331,55.5424,55.4501,55.4593,11729.0
2019-09-12 13:40:00,60.11,60.14,60.08,60.09,16146.0,55.4593,55.487,55.4316,55.4409,16146.0
2019-09-12 13:45:00,60.09,60.12,60.08,60.08,12283.0,55.4409,55.4685,55.4316,55.4316,12283.0
2019-09-12 13:50:00,60.07,60.12,60.07,60.07,7178.0,55.4224,55.4685,55.4224,55.4224,7178.0
2019-09-12 13:55:00,60.06,60.07,60.04,60.06,10233.0,55.4132,55.4224,55.3947,55.4132,10233.0
2019-09-12 14:00:00,60.06,60.06,59.99,60.01,12974.0,55.4132,55.4132,55.3486,55.3671,12974.0
2019-09-12 14:05:00,60.02,60.02,59.99,60.02,7229.0,55.3763,55.3763,55.3486,55.3763,7229.0
2019-09-12 14:10:00,60.02,60.04,60.01,60.03,10175.0,55.3763,55.3947,55.3671,55.3855,10175.0
2019-09-12 14:15:00,60.03,60.13,60.03,60.13,15801.0,55.3855,55.4778,55.3855,55.4778,15801.0
2019-09-12 14:20:00,60.13,60.13,60.04,60.08,11794.0,55.4778,55.4778,55.3947,55.4316,11794.0
2019-09-12 14:25:00,60.08,60.11,60.06,60.1,8893.0,55.4316,55.4593,55.4132,55.4501,8893.0
2019-09-12 14:30:00,60.1,60.16,60.08,60.12,16778.0,55.4501,55.5055,55.4316,55.4685,16778.0
2019-09-12 14:35:00,60.12,60.17,60.1,60.13,19738.0,55.4685,55.5147,55.4501,55.4778,19738.0
2019-09-12 14:40:00,60.14,60.22,60.13,60.15,27322.0,55.487,55.5608,55.4778,55.4962,27322.0
2019-09-12 14:45:00,60.14,60.15,60.1,60.11,9187.0,55.487,55.4962,55.4501,55.4593,9187.0
2019-09-12 14:50:00,60.1,60.15,60.1,60.15,12664.0,55.4501,55.4962,55.4501,55.4962,12664.0
2019-09-12 14:55:00,60.15,60.15,60.1,60.14,17287.0,55.4962,55.4962,55.4501,55.487,17287.0
2019-09-12 15:00:00,60.13,60.15,60.1,60.13,22151.0,55.4778,55.4962,55.4501,55.4778,22151.0
2019-09-12 15:05:00,60.12,60.14,60.09,60.1,16103.0,55.4685,55.487,55.4409,55.4501,16103.0
2019-09-12 15:10:00,60.1,60.13,60.08,60.11,15190.0,55.4501,55.4778,55.4316,55.4593,15190.0
2019-09-12 15:15:00,60.11,60.13,60.07,60.08,30177.0,55.4593,55.4778,55.4224,55.4316,30177.0
2019-09-12 15:20:00,60.08,60.12,60.08,60.11,18579.0,55.4316,55.4685,55.4316,55.4593,18579.0
2019-09-12 15:25:00,60.1,60.13,60.1,60.12,23057.0,55.4501,55.4778,55.4501,55.4685,23057.0
2019-09-12 15:30:00,60.13,60.2,60.12,60.2,53592.0,55.4778,55.5424,55.4685,55.5424,53592.0
2019-09-12 15:35:00,60.2,60.24,60.12,60.13,32207.0,55.5424,55.5793,55.4685,55.4778,32207.0
2019-09-12 15:40:00,60.13,60.15,60.11,60.12,37370.0,55.4778,55.4962,55.4593,55.4685,37370.0
2019-09-12 15:45:00,60.12,60.18,60.11,60.16,54112.0,55.4685,55.5239,55.4593,55.5055,54112.0
2019-09-12 15:50:00,60.15,60.21,60.15,60.2,127185.0,55.4962,55.5516,55.4962,55.5424,127185.0
2019-09-12 15:55:00,60.19,60.22,60.1,60.12,209259.0,55.5331,55.5608,55.4501,55.4685,209259.0
2019-09-13 09:30:00,60.45,60.73,60.33,60.62,147075.0,55.773,56.0314,55.6623,55.9299,147075.0
2019-09-13 09:35:00,60.61,60.87,60.5,60.58,63239.0,55.9206,56.1605,55.8191,55.893,63239.0
2019-09-13 09:40:00,60.63,60.7,60.5,60.6,41728.0,55.9391,56.0037,55.8191,55.9114,41728.0
2019-09-13 09:45:00,60.59,60.74,60.55,60.6,26671.0,55.9022,56.0406,55.8653,55.9114,26671.0
2019-09-13 09:50:00,60.6,60.68,60.6,60.62,16040.0,55.9114,55.9852,55.9114,55.9299,16040.0
2019-09-13 09:55:00,60.61,60.63,60.39,60.47,37552.0,55.9206,55.9391,55.7177,55.7915,37552.0
2019-09-13 10:00:00,60.46,60.5,60.35,60.35,22412.0,55.7822,55.8191,55.6808,55.6808,22412.0
2019-09-13 10:05:00,60.35,60.38,60.28,60.28,12755.0,55.6808,55.7084,55.6162,55.6162,12755.0
2019-09-13 10:10:00,60.3,60.42,60.23,60.35,33688.0,55.6346,55.7453,55.57,55.6808,33688.0
2019-09-13 10:15:00,60.34,60.49,60.34,60.48,22448.0,55.6715,55.8099,55.6715,55.8007,22448.0
2019-09-13 10:20:00,60.48,60.55,60.39,60.41,23298.0,55.8007,55.8653,55.7177,55.7361,23298.0
2019-09-13 10:25:00,60.43,60.45,60.26,60.27,19510.0,55.7546,55.773,55.5977,55.6069,19510.0
2019-09-13 10:30:00,60.28,60.44,60.26,60.39,12254.0,55.6162,55.7638,55.5977,55.7177,12254.0
2019-09-13 10:35:00,60.36,60.37,60.2,60.3,32364.0,55.69,55.6992,55.5424,55.6346,32364.0
2019-09-13 10:40:00,60.31,60.31,60.2,60.21,9531.0,55.6438,55.6438,55.5424,55.5516,9531.0
2019-09-13 10:45:00,60.21,60.25,60.17,60.23,13879.0,55.5516,55.5885,55.5147,55.57,13879.0
2019-09-13 10:50:00,60.24,60.31,60.17,60.28,24585.0,55.5793,55.6438,55.5147,55.6162,24585.0
2019-09-13 10:55:00,60.29,60.32,60.27,60.3,11459.0,55.6254,55.6531,55.6069,55.6346,11459.0
2019-09-13 11:00:00,60.3,60.33,60.26,60.29,10577.0,55.6346,55.6623,55.5977,55.6254,10577.0
2019-09-13 11:05:00,60.3,60.34,60.29,60.31,12018.0,55.6346,55.6715,55.6254,55.6438,12018.0
2019-09-13 11:10:00,60.32,60.32,60.19,60.2,12829.0,55.6531,55.6531,55.5331,55.5424,12829.0
2019-09-13 11:15:00,60.2,60.22,60.14,60.14,13624.0,55.5424,55.5608,55.487,55.487,13624.0
2019-09-13 11:20:00,60.14,60.18,60.1,60.13,28237.0,55.487,55.5239,55.4501,55.4778,28237.0
2019-09-13 11:25:00,60.14,60.2,60.03,60.07,27443.0,55.487,55.5424,55.3855,55.4224,27443.0
2019-09-13 11:30:00,60.07,60.13,60.06,60.08,9517.0,55.4224,55.4778,55.4132,55.4316,9517.0
2019-09-13 11:35:00,60.1,60.26,60.08,60.19,20761.0,55.4501,55.5977,55.4316,55.5331,20761.0
2019-09-13 11:40:00,60.19,60.19,60.08,60.14,15254.0,55.5331,55.5331,55.4316,55.487,15254.0
2019-09-13 11:45:00,60.14,60.17,60.09,60.1,12129.0,55.487,55.5147,55.4409,55.4501,12129.0
2019-09-13 11:50:00,60.11,60.17,60.11,60.17,16813.0,55.4593,55.5147,55.4593,55.5147,16813.0
2019-09-13 11:55:00,60.16,60.18,60.13,60.13,11482.0,55.5055,55.5239,55.4778,55.4778,11482.0
2019-09-13 12:00:00,60.12,60.12,60.09,60.12,11259.0,55.4685,55.4685,55.4409,55.4685,11259.0
2019-09-13 12:05:00,60.12,60.14,60.04,60.05,19477.0,55.4685,55.487,55.3947,55.404,19477.0
2019-09-13 12:10:00,60.05,60.07,59.97,59.99,22949.0,55.404,55.4224,55.3302,55.3486,22949.0
2019-09-13 12:15:00,59.99,60.03,59.94,59.97,18924.0,55.3486,55.3855,55.3025,55.3302,18924.0
2019-09-13 12:20:00,59.97,60.07,59.96,60.01,20276.0,55.3302,55.4224,55.3209,55.3671,20276.0
2019-09-13 12:25:00,60.01,60.02,59.87,59.9,14293.0,55.3671,55.3763,55.2379,55.2656,14293.0
2019-09-13 12:30:00,59.9,59.99,59.89,59.96,9845.0,55.2656,55.3486,55.2563,55.3209,9845.0
2019-09-13 12:35:00,59.97,60.0,59.9,59.91,9002.0,55.3302,55.3578,55.2656,55.2748,9002.0
2019-09-13 12:40:00,59.91,59.94,59.88,59.92,10124.0,55.2748,55.3025,55.2471,55.284,10124.0
2019-09-13 12:45:00,59.92,59.96,59.89,59.89,11769.0,55.284,55.3209,55.2563,55.2563,11769.0
2019-09-13 12:50:00,59.89,59.95,59.88,59.88,10903.0,55.2563,55.3117,55.2471,55.2471,10903.0
2019-09-13 12:55:00,59.88,59.95,59.88,59.95,15727.0,55.2471,55.3117,55.2471,55.3117,15727.0
2019-09-13 13:00:00,59.95,60.02,59.88,59.92,30959.0,55.3117,55.3763,55.2471,55.284,30959.0
2019-09-13 13:05:00,59.9,59.94,59.89,59.92,8602.0,55.2656,55.3025,55.2563,55.284,8602.0
2019-09-13 13:10:00,59.93,59.98,59.92,59.96,18460.0,55.2932,55.3394,55.284,55.3209,18460.0
2019-09-13 13:15:00,59.96,59.99,59.94,59.97,10532.0,55.3209,55.3486,55.3025,55.3302,10532.0
2019-09-13 13:20:00,59.98,60.0,59.96,59.98,6636.0,55.3394,55.3578,55.3209,55.3394,6636.0
2019-09-13 13:25:00,59.97,60.0,59.96,59.97,5120.0,55.3302,55.3578,55.3209,55.3302,5120.0
2019-09-13 13:30:00,59.97,59.97,59.91,59.91,10750.0,55.3302,55.3302,55.2748,55.2748,10750.0
2019-09-13 13:35:00,59.91,59.95,59.83,59.93,33398.0,55.2748,55.3117,55.201,55.2932,33398.0
2019-09-13 13:40:00,59.93,59.94,59.84,59.86,7265.0,55.2932,55.3025,55.2102,55.2287,7265.0
2019-09-13 13:45:00,59.85,59.9,59.85,59.9,12332.0,55.2194,55.2656,55.2194,55.2656,12332.0
2019-09-13 13:50:00,59.91,59.92,59.88,59.91,4578.0,55.2748,55.284,55.2471,55.2748,4578.0
2019-09-13 13:55:00,59.91,59.91,59.81,59.82,22058.0,55.2748,55.2748,55.1825,55.1918,22058.0
2019-09-13 14:00:00,59.82,59.83,59.77,59.78,17734.0,55.1918,55.201,55.1456,55.1549,17734.0
2019-09-13 14:05:00,59.78,59.78,59.65,59.71,46166.0,55.1549,55.1549,55.0349,55.0903,46166.0
2019-09-13 14:10:00,59.68,59.7,59.65,59.65,12679.0,55.0626,55.081,55.0349,55.0349,12679.0
2019-09-13 14:15:00,59.64,59.69,59.62,59.67,14006.0,55.0257,55.0718,55.0072,55.0534,14006.0
2019-09-13 14:20:00,59.68,59.68,59.61,59.63,27362.0,55.0626,55.0626,54.998,55.0165,27362.0
2019-09-13 14:25:00,59.63,59.64,59.6,59.61,12492.0,55.0165,55.0257,54.9888,54.998,12492.0
2019-09-13 14:30:00,59.62,59.71,59.62,59.63,21539.0,55.0072,55.0903,55.0072,55.0165,21539.0
2019-09-13 14:35:00,59.62,59.67,59.6,59.62,18827.0,55.0072,55.0534,54.9888,55.0072,18827.0
2019-09-13 14:40:00,59.62,59.64,59.57,59.58,33794.0,55.0072,55.0257,54.9611,54.9703,33794.0
2019-09-13 14:45:00,59.59,59.59,59.56,59.58,28617.0,54.9796,54.9796,54.9519,54.9703,28617.0
2019-09-13 14:50:00,59.58,59.6,59.55,59.59,17345.0,54.9703,54.9888,54.9426,54.9796,17345.0
2019-09-13 14:55:00,59.59,59.61,59.57,59.58,13538.0,54.9796,54.998,54.9611,54.9703,13538.0
2019-09-13 15:00:00,59.59,59.59,59.51,59.53,11239.0,54.9796,54.9796,54.9057,54.9242,11239.0
2019-09-13 15:05:00,59.53,59.53,59.38,59.39,36393.0,54.9242,54.9242,54.7858,54.795,36393.0
2019-09-13 15:10:00,59.39,59.47,59.39,59.45,21809.0,54.795,54.8688,54.795,54.8504,21809.0
2019-09-13 15:15:00,59.44,59.44,59.38,59.4,43146.0,54.8412,54.8412,54.7858,54.8043,43146.0
2019-09-13 15:20:00,59.39,59.45,59.37,59.43,38215.0,54.795,54.8504,54.7766,54.8319,38215.0
2019-09-13 15:25:00,59.42,59.43,59.37,59.38,16603.0,54.8227,54.8319,54.7766,54.7858,16603.0
2019-09-13 15:30:00,59.38,59.41,59.34,59.41,37077.0,54.7858,54.8135,54.7489,54.8135,37077.0
2019-09-13 15:35:00,59.42,59.44,59.4,59.41,21768.0,54.8227,54.8412,54.8043,54.8135,21768.0
2019-09-13 15:40:00,59.41,59.42,59.35,59.41,37417.0,54.8135,54.8227,54.7581,54.8135,37417.0
2019-09-13 15:45:00,59.41,59.45,59.39,59.45,52900.0,54.8135,54.8504,54.795,54.8504,52900.0
2019-09-13 15:50:00,59.45,59.47,59.41,59.44,58971.0,54.8504,54.8688,54.8135,54.8412,58971.0
2019-09-13 15:55:00,59.44,59.49,59.31,59.32,165220.0,54.8412,54.8873,54.7212,54.7304,165220.0
2019-09-16 09:30:00,59.05,59.49,58.92,59.35,74169.0,54.4813,54.8873,54.3614,54.7581,74169.0
2019-09-16 09:35:00,59.4,59.44,59.2,59.44,43578.0,54.8043,54.8412,54.6197,54.8412,43578.0
2019-09-16 09:40:00,59.48,59.69,59.43,59.6,97754.0,54.8781,55.0718,54.8319,54.9888,97754.0
2019-09-16 09:45:00,59.58,59.6,59.37,59.41,27860.0,54.9703,54.9888,54.7766,54.8135,27860.0
2019-09-16 09:50:00,59.43,59.65,59.41,59.63,22334.0,54.8319,55.0349,54.8135,55.0165,22334.0
2019-09-16 09:55:00,59.64,59.65,59.41,59.45,43360.0,55.0257,55.0349,54.8135,54.8504,43360.0
2019-09-16 10:00:00,59.44,59.5,59.3,59.5,58690.0,54.8412,54.8965,54.712,54.8965,58690.0
2019-09-16 10:05:00,59.51,59.67,59.48,59.54,31112.0,54.9057,55.0534,54.8781,54.9334,31112.0
2019-09-16 10:10:00,59.54,59.61,59.52,59.58,19791.0,54.9334,54.998,54.915,54.9703,19791.0
2019-09-16 10:15:00,59.57,59.65,59.55,59.56,20950.0,54.9611,55.0349,54.9426,54.9519,20950.0
2019-09-16 10:20:00,59.55,59.66,59.55,59.63,14295.0,54.9426,55.0441,54.9426,55.0165,14295.0
2019-09-16 10:25:00,59.62,59.62,59.47,59.53,24518.0,55.0072,55.0072,54.8688,54.9242,24518.0
2019-09-16 10:30:00,59.54,59.54,59.47,59.48,33722.0,54.9334,54.9334,54.8688,54.8781,33722.0
2019-09-16 10:35:00,59.49,59.5,59.32,59.37,27305.0,54.8873,54.8965,54.7304,54.7766,27305.0
2019-09-16 10:40:00,59.35,59.51,59.33,59.48,23152.0,54.7581,54.9057,54.7397,54.8781,23152.0
2019-09-16 10:45:00,59.49,59.56,59.47,59.53,32900.0,54.8873,54.9519,54.8688,54.9242,32900.0
2019-09-16 10:50:00,59.54,59.65,59.53,59.56,65756.0,54.9334,55.0349,54.9242,54.9519,65756.0
2019-09-16 10:55:00,59.56,59.64,59.51,59.51,21631.0,54.9519,55.0257,54.9057,54.9057,21631.0
2019-09-16 11:00:00,59.52,59.57,59.43,59.48,42397.0,54.915,54.9611,54.8319,54.8781,42397.0
2019-09-16 11:05:00,59.47,59.52,59.4,59.5,28575.0,54.8688,54.915,54.8043,54.8965,28575.0
2019-09-16 11:10:00,59.5,59.55,59.47,59.53,15215.0,54.8965,54.9426,54.8688,54.9242,15215.0
2019-09-16 11:15:00,59.54,59.58,59.49,59.57,21264.0,54.9334,54.9703,54.8873,54.9611,21264.0
2019-09-16 11:20:00,59.56,59.58,59.51,59.51,18572.0,54.9519,54.9703,54.9057,54.9057,18572.0
2019-09-16 11:25:00,59.52,59.53,59.44,59.47,17309.0,54.915,54.9242,54.8412,54.8688,17309.0
2019-09-16 11:30:00,59.47,59.5,59.43,59.43,9533.0,54.8688,54.8965,54.8319,54.8319,9533.0
2019-09-16 11:35:00,59.42,59.44,59.35,59.38,20056.0,54.8227,54.8412,54.7581,54.7858,20056.0
2019-09-16 11:40:00,59.38,59.5,59.38,59.5,37445.0,54.7858,54.8965,54.7858,54.8965,37445.0
2019-09-16 11:45:00,59.5,59.51,59.45,59.47,11620.0,54.8965,54.9057,54.8504,54.8688,11620.0
2019-09-16 11:50:00,59.46,59.52,59.43,59.46,14084.0,54.8596,54.915,54.8319,54.8596,14084.0
2019-09-16 11:55:00,59.47,59.47,59.39,59.42,14814.0,54.8688,54.8688,54.795,54.8227,14814.0
2019-09-16 12:00:00,59.42,59.45,59.42,59.44,8180.0,54.8227,54.8504,54.8227,54.8412,8180.0
2019-09-16 12:05:00,59.45,59.75,59.43,59.47,134495.0,54.8504,55.1272,54.8319,54.8688,134495.0
2019-09-16 12:10:00,59.5,59.55,59.45,59.55,16234.0,54.8965,54.9426,54.8504,54.9426,16234.0
2019-09-16 12:15:00,59.55,59.57,59.5,59.55,22440.0,54.9426,54.9611,54.8965,54.9426,22440.0
2019-09-16 12:20:00,59.54,59.56,59.5,59.5,9643.0,54.9334,54.9519,54.8965,54.8965,9643.0
2019-09-16 12:25:00,59.51,59.56,59.5,59.53,14489.0,54.9057,54.9519,54.8965,54.9242,14489.0
2019-09-16 12:30:00,59.52,59.62,59.52,59.55,18891.0,54.915,55.0072,54.915,54.9426,18891.0
2019-09-16 12:35:00,59.53,59.58,59.51,59.56,15706.0,54.9242,54.9703,54.9057,54.9519,15706.0
2019-09-16 12:40:00,59.57,59.57,59.5,59.53,16055.0,54.9611,54.9611,54.8965,54.9242,16055.0
2019-09-16 12:45:00,59.54,59.59,59.52,59.57,19152.0,54.9334,54.9796,54.915,54.9611,19152.0
2019-09-16 12:50:00,59.58,59.62,59.55,59.62,21442.0,54.9703,55.0072,54.9426,55.0072,21442.0
2019-09-16 12:55:00,59.61,59.68,59.59,59.68,17758.0,54.998,55.0626,54.9796,55.0626,17758.0
2019-09-16 13:00:00,59.67,59.71,59.64,59.64,18458.0,55.0534,55.0903,55.0257,55.0257,18458.0
2019-09-16 13:05:00,59.65,59.76,59.62,59.73,26052.0,55.0349,55.1364,55.0072,55.1087,26052.0
2019-09-16 13:10:00,59.74,59.76,59.69,59.69,38919.0,55.1179,55.1364,55.0718,55.0718,38919.0
2019-09-16 13:15:00,59.69,59.7,59.65,59.66,7840.0,55.0718,55.081,55.0349,55.0441,7840.0
2019-09-16 13:20:00,59.65,59.69,59.59,59.64,23940.0,55.0349,55.0718,54.9796,55.0257,23940.0
2019-09-16 13:25:00,59.63,59.68,59.63,59.67,8007.0,55.0165,55.0626,55.0165,55.0534,8007.0
2019-09-16 13:30:00,59.68,59.72,59.48,59.51,80597.0,55.0626,55.0995,54.8781,54.9057,80597.0
2019-09-16 13:35:00,59.52,59.54,59.46,59.49,66295.0,54.915,54.9334,54.8596,54.8873,66295.0
2019-09-16 13:40:00,59.49,59.51,59.47,59.5,68268.0,54.8873,54.9057,54.8688,54.8965,68268.0
2019-09-16 13:45:00,59.5,59.57,59.47,59.52,59791.0,54.8965,54.9611,54.8688,54.915,59791.0
2019-09-16 13:50:00,59.51,59.6,59.5,59.52,29119.0,54.9057,54.9888,54.8965,54.915,29119.0
2019-09-16 13:55:00,59.51,59.56,59.5,59.55,16763.0,54.9057,54.9519,54.8965,54.9426,16763.0
2019-09-16 14:00:00,59.56,59.62,59.56,59.59,11244.0,54.9519,55.0072,54.9519,54.9796,11244.0
2019-09-16 14:05:00,59.58,59.59,59.55,59.55,5110.0,54.9703,54.9796,54.9426,54.9426,5110.0
2019-09-16 14:10:00,59.56,59.57,59.5,59.52,7615.0,54.9519,54.9611,54.8965,54.915,7615.0
2019-09-16 14:15:00,59.53,59.53,59.43,59.45,20842.0,54.9242,54.9242,54.8319,54.8504,20842.0
2019-09-16 14:20:00,59.45,59.5,59.42,59.47,39182.0,54.8504,54.8965,54.8227,54.8688,39182.0
2019-09-16 14:25:00,59.47,59.49,59.45,59.48,17849.0,54.8688,54.8873,54.8504,54.8781,17849.0
2019-09-16 14:30:00,59.48,59.48,59.42,59.46,29287.0,54.8781,54.8781,54.8227,54.8596,29287.0
2019-09-16 14:35:00,59.46,59.64,59.45,59.6,71369.0,54.8596,55.0257,54.8504,54.9888,71369.0
2019-09-16 14:40:00,59.61,59.61,59.5,59.5,10862.0,54.998,54.998,54.8965,54.8965,10862.0
2019-09-16 14:45:00,59.51,59.54,59.5,59.52,20915.0,54.9057,54.9334,54.8965,54.915,20915.0
2019-09-16 14:50:00,59.53,59.57,59.52,59.56,9410.0,54.9242,54.9611,54.915,54.9519,9410.0
2019-09-16 14:55:00,59.55,59.56,59.5,59.51,14959.0,54.9426,54.9519,54.8965,54.9057,14959.0
2019-09-16 15:00:00,59.52,59.55,59.47,59.55,23198.0,54.915,54.9426,54.8688,54.9426,23198.0
2019-09-16 15:05:00,59.55,59.57,59.52,59.55,36266.0,54.9426,54.9611,54.915,54.9426,36266.0
2019-09-16 15:10:00,59.56,59.64,59.55,59.57,30006.0,54.9519,55.0257,54.9426,54.9611,30006.0
2019-09-16 15:15:00,59.56,59.57,59.54,59.55,17573.0,54.9519,54.9611,54.9334,54.9426,17573.0
2019-09-16 15:20:00,59.55,59.55,59.49,59.52,36489.0,54.9426,54.9426,54.8873,54.915,36489.0
2019-09-16 15:25:00,59.54,59.54,59.5,59.51,41362.0,54.9334,54.9334,54.8965,54.9057,41362.0
2019-09-16 15:30:00,59.52,59.6,59.5,59.6,24321.0,54.915,54.9888,54.8965,54.9888,24321.0
2019-09-16 15:35:00,59.6,59.62,59.53,59.53,39396.0,54.9888,55.0072,54.9242,54.9242,39396.0
2019-09-16 15:40:00,59.54,59.55,59.51,59.54,38987.0,54.9334,54.9426,54.9057,54.9334,38987.0
2019-09-16 15:45:00,59.54,59.6,59.53,59.57,49988.0,54.9334,54.9888,54.9242,54.9611,49988.0
2019-09-16 15:50:00,59.57,59.68,59.56,59.65,104702.0,54.9611,55.0626,54.9519,55.0349,104702.0
2019-09-16 15:55:00,59.64,59.66,59.58,59.63,164026.0,55.0257,55.0441,54.9703,55.0165,164026.0
2019-09-17 09:30:00,58.07,58.44,57.65,57.85,178128.0,54.2751,54.6209,53.8825,54.0695,178128.0
2019-09-17 09:35:00,57.8,57.85,57.3,57.62,89297.0,54.0227,54.0695,53.5554,53.8545,89297.0
2019-09-17 09:40:00,57.67,57.92,57.52,57.74,63752.0,53.9012,54.1349,53.761,53.9666,63752.0
2019-09-17 09:45:00,57.69,57.71,57.49,57.62,48117.0,53.9199,53.9386,53.733,53.8545,48117.0
2019-09-17 09:50:00,57.61,57.66,57.5,57.6,52177.0,53.8451,53.8919,53.7423,53.8358,52177.0
2019-09-17 09:55:00,57.61,57.61,57.23,57.29,47460.0,53.8451,53.8451,53.49,53.5461,47460.0
2019-09-17 10:00:00,57.3,57.52,57.3,57.5,59615.0,53.5554,53.761,53.5554,53.7423,59615.0
2019-09-17 10:05:00,57.48,57.6,57.44,57.59,49894.0,53.7236,53.8358,53.6863,53.8265,49894.0
2019-09-17 10:10:00,57.6,58.1,57.59,57.99,258753.0,53.8358,54.3031,53.8265,54.2003,258753.0
2019-09-17 10:15:00,58.01,58.33,57.98,58.22,108066.0,54.219,54.5181,54.191,54.4153,108066.0
2019-09-17 10:20:00,58.26,58.36,58.22,58.31,74204.0,54.4527,54.5461,54.4153,54.4994,74204.0
2019-09-17 10:25:00,58.31,58.41,58.3,58.35,43383.0,54.4994,54.5929,54.4901,54.5368,43383.0
2019-09-17 10:30:00,58.35,58.4,57.86,57.87,91134.0,54.5368,54.5835,54.0788,54.0882,91134.0
2019-09-17 10:35:00,57.87,58.08,57.8,58.04,169789.0,54.0882,54.2844,54.0227,54.247,169789.0
2019-09-17 10:40:00,58.06,58.11,57.94,57.95,90721.0,54.2657,54.3125,54.1536,54.1629,90721.0
2019-09-17 10:45:00,57.95,58.03,57.9,57.98,16433.0,54.1629,54.2377,54.1162,54.191,16433.0
2019-09-17 10:50:00,57.96,58.11,57.91,58.06,24768.0,54.1723,54.3125,54.1255,54.2657,24768.0
2019-09-17 10:55:00,58.03,58.07,57.92,57.96,37087.0,54.2377,54.2751,54.1349,54.1723,37087.0
2019-09-17 11:00:00,57.98,58.19,57.97,58.18,48442.0,54.191,54.3872,54.1816,54.3779,48442.0
2019-09-17 11:05:00,58.16,58.2,58.15,58.18,28488.0,54.3592,54.3966,54.3499,54.3779,28488.0
2019-09-17 11:10:00,58.16,58.16,58.08,58.13,18478.0,54.3592,54.3592,54.2844,54.3312,18478.0
2019-09-17 11:15:00,58.13,58.23,58.1,58.14,22466.0,54.3312,54.4246,54.3031,54.3405,22466.0
2019-09-17 11:20:00,58.15,58.15,58.02,58.08,19049.0,54.3499,54.3499,54.2283,54.2844,19049.0
2019-09-17 11:25:00,58.08,58.09,57.94,58.0,89183.0,54.2844,54.2938,54.1536,54.2097,89183.0
2019-09-17 11:30:00,57.99,58.09,57.88,57.9,40634.0,54.2003,54.2938,54.0975,54.1162,40634.0
2019-09-17 11:35:00,57.91,57.92,57.83,57.83,43136.0,54.1255,54.1349,54.0508,54.0508,43136.0
2019-09-17 11:40:00,57.84,58.05,57.8,57.96,139359.0,54.0601,54.2564,54.0227,54.1723,139359.0
2019-09-17 11:45:00,57.95,58.02,57.91,57.99,108468.0,54.1629,54.2283,54.1255,54.2003,108468.0
2019-09-17 11:50:00,57.98,58.14,57.97,58.0,55045.0,54.191,54.3405,54.1816,54.2097,55045.0
2019-09-17 11:55:00,58.0,58.04,57.94,58.04,24243.0,54.2097,54.247,54.1536,54.247,24243.0
2019-09-17 12:00:00,58.04,58.16,58.0,58.03,37349.0,54.247,54.3592,54.2097,54.2377,37349.0
2019-09-17 12:05:00,58.02,58.17,57.95,58.16,110191.0,54.2283,54.3685,54.1629,54.3592,110191.0
2019-09-17 12:10:00,58.16,58.32,58.15,58.23,88623.0,54.3592,54.5087,54.3499,54.4246,88623.0
2019-09-17 12:15:00,58.23,58.24,58.15,58.18,22872.0,54.4246,54.434,54.3499,54.3779,22872.0
2019-09-17 12:20:00,58.19,58.2,58.13,58.17,28160.0,54.3872,54.3966,54.3312,54.3685,28160.0
2019-09-17 12:25:00,58.18,58.31,58.15,58.3,25542.0,54.3779,54.4994,54.3499,54.4901,25542.0
2019-09-17 12:30:00,58.31,58.32,58.26,58.3,11473.0,54.4994,54.5087,54.4527,54.4901,11473.0
2019-09-17 12:35:00,58.3,58.31,58.21,58.29,29253.0,54.4901,54.4994,54.4059,54.4807,29253.0
2019-09-17 12:40:00,58.28,58.4,58.28,58.4,47487.0,54.4714,54.5835,54.4714,54.5835,47487.0
2019-09-17 12:45:00,58.4,58.42,58.31,58.4,74385.0,54.5835,54.6022,54.4994,54.5835,74385.0
2019-09-17 12:50:00,58.4,58.4,58.36,58.39,25050.0,54.5835,54.5835,54.5461,54.5742,25050.0
2019-09-17 12:55:00,58.39,58.51,58.38,58.47,141689.0,54.5742,54.6863,54.5648,54.6489,141689.0
2019-09-17 13:00:00,58.47,58.49,58.39,58.49,54672.0,54.6489,54.6676,54.5742,54.6676,54672.0
2019-09-17 13:05:00,58.5,58.55,58.48,58.52,30234.0,54.677,54.7237,54.6583,54.6957,30234.0
2019-09-17 13:10:00,58.52,58.62,58.51,58.59,43877.0,54.6957,54.7891,54.6863,54.7611,43877.0
2019-09-17 13:15:00,58.58,58.69,58.58,58.65,17693.0,54.7518,54.8546,54.7518,54.8172,17693.0
2019-09-17 13:20:00,58.66,58.7,58.63,58.63,18640.0,54.8265,54.8639,54.7985,54.7985,18640.0
2019-09-17 13:25:00,58.63,58.63,58.56,58.57,32790.0,54.7985,54.7985,54.7331,54.7424,32790.0
2019-09-17 13:30:00,58.57,58.6,58.55,58.6,16087.0,54.7424,54.7704,54.7237,54.7704,16087.0
2019-09-17 13:35:00,58.61,58.68,58.59,58.67,24961.0,54.7798,54.8452,54.7611,54.8359,24961.0
2019-09-17 13:40:00,58.66,58.68,58.65,58.66,13996.0,54.8265,54.8452,54.8172,54.8265,13996.0
2019-09-17 13:45:00,58.67,58.68,58.64,58.65,22129.0,54.8359,54.8452,54.8078,54.8172,22129.0
2019-09-17 13:50:00,58.65,58.68,58.63,58.65,23000.0,54.8172,54.8452,54.7985,54.8172,23000.0
2019-09-17 13:55:00,58.66,58.75,58.65,58.67,38096.0,54.8265,54.9106,54.8172,54.8359,38096.0
2019-09-17 14:00:00,58.68,58.72,58.64,58.69,25388.0,54.8452,54.8826,54.8078,54.8546,25388.0
2019-09-17 14:05:00,58.69,58.73,58.69,58.7,23345.0,54.8546,54.892,54.8546,54.8639,23345.0
2019-09-17 14:10:00,58.71,58.75,58.69,58.7,11200.0,54.8733,54.9106,54.8546,54.8639,11200.0
2019-09-17 14:15:00,58.69,58.69,58.61,58.61,24758.0,54.8546,54.8546,54.7798,54.7798,24758.0
2019-09-17 14:20:00,58.61,58.61,58.48,58.49,36732.0,54.7798,54.7798,54.6583,54.6676,36732.0
2019-09-17 14:25:00,58.5,58.53,58.5,58.52,9497.0,54.677,54.705,54.677,54.6957,9497.0
2019-09-17 14:30:00,58.52,58.53,58.51,58.53,27361.0,54.6957,54.705,54.6863,54.705,27361.0
2019-09-17 14:35:00,58.54,58.58,58.51,58.54,23794.0,54.7144,54.7518,54.6863,54.7144,23794.0
2019-09-17 14:40:00,58.53,58.56,58.52,58.54,24223.0,54.705,54.7331,54.6957,54.7144,24223.0
2019-09-17 14:45:00,58.54,58.54,58.51,58.54,22502.0,54.7144,54.7144,54.6863,54.7144,22502.0
2019-09-17 14:50:00,58.53,58.59,58.51,58.59,35863.0,54.705,54.7611,54.6863,54.7611,35863.0
2019-09-17 14:55:00,58.59,58.63,58.56,58.62,41808.0,54.7611,54.7985,54.7331,54.7891,41808.0
2019-09-17 15:00:00,58.63,58.74,58.61,58.74,34541.0,54.7985,54.9013,54.7798,54.9013,34541.0
2019-09-17 15:05:00,58.73,58.78,58.71,58.74,44699.0,54.892,54.9387,54.8733,54.9013,44699.0
2019-09-17 15:10:00,58.74,58.77,58.7,58.76,30008.0,54.9013,54.9293,54.8639,54.92,30008.0
2019-09-17 15:15:00,58.76,58.77,58.74,58.74,17464.0,54.92,54.9293,54.9013,54.9013,17464.0
2019-09-17 15:20:00,58.75,58.8,58.75,58.79,53605.0,54.9106,54.9574,54.9106,54.948,53605.0
2019-09-17 15:25:00,58.79,58.88,58.79,58.87,40688.0,54.948,55.0321,54.948,55.0228,40688.0
2019-09-17 15:30:00,58.87,58.94,58.87,58.88,57280.0,55.0228,55.0882,55.0228,55.0321,57280.0
2019-09-17 15:35:00,58.87,59.01,58.87,59.01,46642.0,55.0228,55.1537,55.0228,55.1537,46642.0
2019-09-17 15:40:00,59.01,59.06,59.0,59.03,74712.0,55.1537,55.2004,55.1443,55.1723,74712.0
2019-09-17 15:45:00,59.03,59.04,58.9,58.99,67706.0,55.1723,55.1817,55.0508,55.135,67706.0
2019-09-17 15:50:00,58.99,59.13,58.99,59.12,98139.0,55.135,55.2658,55.135,55.2565,98139.0
2019-09-17 15:55:00,59.13,59.16,59.08,59.09,191826.0,55.2658,55.2938,55.2191,55.2284,191826.0
2019-09-18 09:30:00,58.9,59.0,58.35,58.37,107320.0,55.0508,55.1443,54.5368,54.5555,107320.0
2019-09-18 09:35:00,58.39,58.8,58.32,58.75,56269.0,54.5742,54.9574,54.5087,54.9106,56269.0
2019-09-18 09:40:00,58.72,58.83,58.47,58.57,70603.0,54.8826,54.9854,54.6489,54.7424,70603.0
2019-09-18 09:45:00,58.59,58.63,58.47,58.5,45176.0,54.7611,54.7985,54.6489,54.677,45176.0
2019-09-18 09:50:00,58.49,58.59,58.44,58.48,45174.0,54.6676,54.7611,54.6209,54.6583,45174.0
2019-09-18 09:55:00,58.49,58.53,58.28,58.32,34476.0,54.6676,54.705,54.4714,54.5087,34476.0
2019-09-18 10:00:00,58.33,58.45,58.31,58.4,16592.0,54.5181,54.6302,54.4994,54.5835,16592.0
2019-09-18 10:05:00,58.39,58.43,58.31,58.42,15821.0,54.5742,54.6116,54.4994,54.6022,15821.0
2019-09-18 10:10:00,58.42,58.47,58.39,58.46,16238.0,54.6022,54.6489,54.5742,54.6396,16238.0
2019-09-18 10:15:00,58.46,58.49,58.39,58.43,18972.0,54.6396,54.6676,54.5742,54.6116,18972.0
2019-09-18 10:20:00,58.42,58.43,58.34,58.4,83013.0,54.6022,54.6116,54.5274,54.5835,83013.0
2019-09-18 10:25:00,58.4,58.43,58.35,58.37,14810.0,54.5835,54.6116,54.5368,54.5555,14810.0
2019-09-18 10:30:00,58.38,58.39,58.3,58.34,13895.0,54.5648,54.5742,54.4901,54.5274,13895.0
2019-09-18 10:35:00,58.34,58.38,58.29,58.31,14857.0,54.5274,54.5648,54.4807,54.4994,14857.0
2019-09-18 10:40:00,58.31,58.37,58.3,58.34,14053.0,54.4994,54.5555,54.4901,54.5274,14053.0
2019-09-18 10:45:00,58.34,58.37,58.28,58.29,12986.0,54.5274,54.5555,54.4714,54.4807,12986.0
2019-09-18 10:50:00,58.28,58.28,58.15,58.16,23744.0,54.4714,54.4714,54.3499,54.3592,23744.0
2019-09-18 10:55:00,58.16,58.18,58.1,58.15,23805.0,54.3592,54.3779,54.3031,54.3499,23805.0
2019-09-18 11:00:00,58.15,58.31,58.15,58.3,17990.0,54.3499,54.4994,54.3499,54.4901,17990.0
2019-09-18 11:05:00,58.3,58.34,58.3,58.3,25188.0,54.4901,54.5274,54.4901,54.4901,25188.0
2019-09-18 11:10:00,58.31,58.33,58.17,58.18,25943.0,54.4994,54.5181,54.3685,54.3779,25943.0
2019-09-18 11:15:00,58.17,58.21,58.15,58.21,10460.0,54.3685,54.4059,54.3499,54.4059,10460.0
2019-09-18 11:20:00,58.21,58.25,58.18,58.22,17285.0,54.4059,54.4433,54.3779,54.4153,17285.0
2019-09-18 11:25:00,58.22,58.31,58.2,58.3,22823.0,54.4153,54.4994,54.3966,54.4901,22823.0
2019-09-18 11:30:00,58.3,58.31,58.26,58.27,22807.0,54.4901,54.4994,54.4527,54.462,22807.0
2019-09-18 11:35:00,58.27,58.35,58.26,58.35,16977.0,54.462,54.5368,54.4527,54.5368,16977.0
2019-09-18 11:40:00,58.34,58.42,58.33,58.39,23358.0,54.5274,54.6022,54.5181,54.5742,23358.0
2019-09-18 11:45:00,58.38,58.39,58.34,58.36,17445.0,54.5648,54.5742,54.5274,54.5461,17445.0
2019-09-18 11:50:00,58.36,58.43,58.36,58.39,14114.0,54.5461,54.6116,54.5461,54.5742,14114.0
2019-09-18 11:55:00,58.39,58.54,58.38,58.54,11165.0,54.5742,54.7144,54.5648,54.7144,11165.0
2019-09-18 12:00:00,58.54,58.55,58.48,58.49,8330.0,54.7144,54.7237,54.6583,54.6676,8330.0
2019-09-18 12:05:00,58.48,58.57,58.48,58.52,24904.0,54.6583,54.7424,54.6583,54.6957,24904.0
2019-09-18 12:10:00,58.51,58.52,58.46,58.48,16730.0,54.6863,54.6957,54.6396,54.6583,16730.0
2019-09-18 12:15:00,58.49,58.54,58.48,58.52,10800.0,54.6676,54.7144,54.6583,54.6957,10800.0
2019-09-18 12:20:00,58.52,58.57,58.5,58.56,9322.0,54.6957,54.7424,54.677,54.7331,9322.0
2019-09-18 12:25:00,58.56,58.6,58.52,58.6,6152.0,54.7331,54.7704,54.6957,54.7704,6152.0
2019-09-18 12:30:00,58.6,58.64,58.6,58.6,4851.0,54.7704,54.8078,54.7704,54.7704,4851.0
2019-09-18 12:35:00,58.61,58.63,58.57,58.57,12170.0,54.7798,54.7985,54.7424,54.7424,12170.0
2019-09-18 12:40:00,58.59,58.6,58.52,58.55,11434.0,54.7611,54.7704,54.6957,54.7237,11434.0
2019-09-18 12:45:00,58.55,58.56,58.5,58.51,12417.0,54.7237,54.7331,54.677,54.6863,12417.0
2019-09-18 12:50:00,58.52,58.61,58.5,58.51,18635.0,54.6957,54.7798,54.677,54.6863,18635.0
2019-09-18 12:55:00,58.51,58.53,58.47,58.49,9369.0,54.6863,54.705,54.6489,54.6676,9369.0
2019-09-18 13:00:00,58.49,58.51,58.48,58.51,11211.0,54.6676,54.6863,54.6583,54.6863,11211.0
2019-09-18 13:05:00,58.51,58.51,58.48,58.49,3808.0,54.6863,54.6863,54.6583,54.6676,3808.0
2019-09-18 13:10:00,58.5,58.5,58.44,58.46,4789.0,54.677,54.677,54.6209,54.6396,4789.0
2019-09-18 13:15:00,58.47,58.47,58.4,58.41,17434.0,54.6489,54.6489,54.5835,54.5929,17434.0
2019-09-18 13:20:00,58.41,58.44,58.4,58.43,3553.0,54.5929,54.6209,54.5835,54.6116,3553.0
2019-09-18 13:25:00,58.42,58.42,58.27,58.28,9681.0,54.6022,54.6022,54.462,54.4714,9681.0
2019-09-18 13:30:00,58.29,58.31,58.28,58.29,7028.0,54.4807,54.4994,54.4714,54.4807,7028.0
2019-09-18 13:35:00,58.3,58.3,58.26,58.27,14325.0,54.4901,54.4901,54.4527,54.462,14325.0
2019-09-18 13:40:00,58.28,58.28,58.21,58.23,5818.0,54.4714,54.4714,54.4059,54.4246,5818.0
2019-09-18 13:45:00,58.23,58.23,58.16,58.17,15031.0,54.4246,54.4246,54.3592,54.3685,15031.0
2019-09-18 13:50:00,58.15,58.15,58.1,58.14,10248.0,54.3499,54.3499,54.3031,54.3405,10248.0
2019-09-18 13:55:00,58.14,58.14,58.04,58.05,19939.0,54.3405,54.3405,54.247,54.2564,19939.0
2019-09-18 14:00:00,58.05,58.17,57.89,58.0,31914.0,54.2564,54.3685,54.1068,54.2097,31914.0
2019-09-18 14:05:00,58.0,58.17,57.98,57.99,10124.0,54.2097,54.3685,54.191,54.2003,10124.0
2019-09-18 14:10:00,57.95,57.97,57.77,57.79,33100.0,54.1629,54.1816,53.9947,54.0134,33100.0
2019-09-18 14:15:00,57.8,57.94,57.7,57.8,56570.0,54.0227,54.1536,53.9293,54.0227,56570.0
2019-09-18 14:20:00,57.79,57.87,57.72,57.83,22067.0,54.0134,54.0882,53.948,54.0508,22067.0
2019-09-18 14:25:00,57.84,57.84,57.78,57.79,22588.0,54.0601,54.0601,54.004,54.0134,22588.0
2019-09-18 14:30:00,57.79,57.85,57.75,57.85,15155.0,54.0134,54.0695,53.976,54.0695,15155.0
2019-09-18 14:35:00,57.84,57.84,57.72,57.79,13739.0,54.0601,54.0601,53.948,54.0134,13739.0
2019-09-18 14:40:00,57.78,57.88,57.73,57.83,43405.0,54.004,54.0975,53.9573,54.0508,43405.0
2019-09-18 14:45:00,57.81,57.81,57.72,57.79,11888.0,54.0321,54.0321,53.948,54.0134,11888.0
2019-09-18 14:50:00,57.78,57.96,57.76,57.94,13034.0,54.004,54.1723,53.9853,54.1536,13034.0
2019-09-18 14:55:00,57.95,57.97,57.9,57.95,19478.0,54.1629,54.1816,54.1162,54.1629,19478.0
2019-09-18 15:00:00,57.95,58.02,57.93,58.0,19480.0,54.1629,54.2283,54.1442,54.2097,19480.0
2019-09-18 15:05:00,58.0,58.1,57.99,58.09,16121.0,54.2097,54.3031,54.2003,54.2938,16121.0
2019-09-18 15:10:00,58.09,58.16,58.07,58.12,33271.0,54.2938,54.3592,54.2751,54.3218,33271.0
2019-09-18 15:15:00,58.12,58.15,58.07,58.15,15462.0,54.3218,54.3499,54.2751,54.3499,15462.0
2019-09-18 15:20:00,58.14,58.16,58.08,58.14,23335.0,54.3405,54.3592,54.2844,54.3405,23335.0
2019-09-18 15:25:00,58.14,58.15,58.09,58.14,48101.0,54.3405,54.3499,54.2938,54.3405,48101.0
2019-09-18 15:30:00,58.14,58.36,58.14,58.36,39688.0,54.3405,54.5461,54.3405,54.5461,39688.0
2019-09-18 15:35:00,58.35,58.4,58.32,58.38,25430.0,54.5368,54.5835,54.5087,54.5648,25430.0
2019-09-18 15:40:00,58.38,58.47,58.37,58.46,22348.0,54.5648,54.6489,54.5555,54.6396,22348.0
2019-09-18 15:45:00,58.46,58.47,58.42,58.45,28048.0,54.6396,54.6489,54.6022,54.6302,28048.0
2019-09-18 15:50:00,58.46,58.46,58.34,58.38,59145.0,54.6396,54.6396,54.5274,54.5648,59145.0
2019-09-18 15:55:00,58.38,58.43,58.35,58.37,95975.0,54.5648,54.6116,54.5368,54.5555,95975.0
2019-09-19 09:30:00,58.6,58.94,58.4,58.81,77573.0,54.7704,55.0882,54.5835,54.9667,77573.0
2019-09-19 09:35:00,58.87,58.87,58.1,58.13,44587.0,55.0228,55.0228,54.3031,54.3312,44587.0
2019-09-19 09:40:00,58.11,58.27,58.09,58.16,21487.0,54.3125,54.462,54.2938,54.3592,21487.0
2019-09-19 09:45:00,58.15,58.18,57.91,57.96,60789.0,54.3499,54.3779,54.1255,54.1723,60789.0
2019-09-19 09:50:00,57.96,58.01,57.77,57.82,36648.0,54.1723,54.219,53.9947,54.0414,36648.0
2019-09-19 09:55:00,57.82,57.92,57.72,57.72,41076.0,54.0414,54.1349,53.948,53.948,41076.0
2019-09-19 10:00:00,57.7,57.84,57.63,57.84,43158.0,53.9293,54.0601,53.8638,54.0601,43158.0
2019-09-19 10:05:00,57.86,57.9,57.58,57.6,25519.0,54.0788,54.1162,53.8171,53.8358,25519.0
2019-09-19 10:10:00,57.61,57.67,57.54,57.58,40540.0,53.8451,53.9012,53.7797,53.8171,40540.0
2019-09-19 10:15:00,57.58,57.66,57.53,57.53,28873.0,53.8171,53.8919,53.7704,53.7704,28873.0
2019-09-19 10:20:00,57.55,57.69,57.47,57.57,56671.0,53.7891,53.9199,53.7143,53.8078,56671.0
2019-09-19 10:25:00,57.57,57.6,57.41,57.47,34023.0,53.8078,53.8358,53.6582,53.7143,34023.0
2019-09-19 10:30:00,57.48,57.53,57.46,57.46,16488.0,53.7236,53.7704,53.7049,53.7049,16488.0
2019-09-19 10:35:00,57.45,57.48,57.35,57.45,37245.0,53.6956,53.7236,53.6021,53.6956,37245.0
2019-09-19 10:40:00,57.46,57.61,57.45,57.58,29700.0,53.7049,53.8451,53.6956,53.8171,29700.0
2019-09-19 10:45:00,57.58,57.7,57.55,57.66,54046.0,53.8171,53.9293,53.7891,53.8919,54046.0
2019-09-19 10:50:00,57.66,57.86,57.66,57.85,52409.0,53.8919,54.0788,53.8919,54.0695,52409.0
2019-09-19 10:55:00,57.85,57.89,57.82,57.85,46793.0,54.0695,54.1068,54.0414,54.0695,46793.0
2019-09-19 11:00:00,57.83,57.94,57.83,57.9,51101.0,54.0508,54.1536,54.0508,54.1162,51101.0
2019-09-19 11:05:00,57.91,57.96,57.75,57.81,48149.0,54.1255,54.1723,53.976,54.0321,48149.0
2019-09-19 11:10:00,57.79,57.95,57.79,57.93,44179.0,54.0134,54.1629,54.0134,54.1442,44179.0
2019-09-19 11:15:00,57.93,57.95,57.9,57.92,17216.0,54.1442,54.1629,54.1162,54.1349,17216.0
2019-09-19 11:20:00,57.92,57.94,57.88,57.89,21594.0,54.1349,54.1536,54.0975,54.1068,21594.0
2019-09-19 11:25:00,57.9,57.97,57.81,57.92,28023.0,54.1162,54.1816,54.0321,54.1349,28023.0
2019-09-19 11:30:00,57.91,57.92,57.79,57.92,89565.0,54.1255,54.1349,54.0134,54.1349,89565.0
2019-09-19 11:35:00,57.9,57.96,57.89,57.94,36364.0,54.1162,54.1723,54.1068,54.1536,36364.0
2019-09-19 11:40:00,57.93,57.96,57.9,57.92,17620.0,54.1442,54.1723,54.1162,54.1349,17620.0
2019-09-19 11:45:00,57.92,57.95,57.91,57.93,24102.0,54.1349,54.1629,54.1255,54.1442,24102.0
2019-09-19 11:50:00,57.93,58.0,57.91,58.0,28133.0,54.1442,54.2097,54.1255,54.2097,28133.0
2019-09-19 11:55:00,57.99,57.99,57.97,57.98,12733.0,54.2003,54.2003,54.1816,54.191,12733.0
2019-09-19 12:00:00,57.98,58.01,57.96,57.98,21132.0,54.191,54.219,54.1723,54.191,21132.0
2019-09-19 12:05:00,57.98,58.01,57.97,57.98,14862.0,54.191,54.219,54.1816,54.191,14862.0
2019-09-19 12:10:00,57.98,58.0,57.84,57.86,30089.0,54.191,54.2097,54.0601,54.0788,30089.0
2019-09-19 12:15:00,57.83,57.98,57.8,57.97,97072.0,54.0508,54.191,54.0227,54.1816,97072.0
2019-09-19 12:20:00,57.98,58.0,57.96,57.99,26231.0,54.191,54.2097,54.1723,54.2003,26231.0
2019-09-19 12:25:00,57.99,57.99,57.93,57.97,39160.0,54.2003,54.2003,54.1442,54.1816,39160.0
2019-09-19 12:30:00,57.97,58.07,57.96,58.03,31668.0,54.1816,54.2751,54.1723,54.2377,31668.0
2019-09-19 12:35:00,58.02,58.09,58.02,58.05,8652.0,54.2283,54.2938,54.2283,54.2564,8652.0
2019-09-19 12:40:00,58.05,58.06,57.96,57.99,11473.0,54.2564,54.2657,54.1723,54.2003,11473.0
2019-09-19 12:45:00,57.99,58.01,57.97,57.98,8108.0,54.2003,54.219,54.1816,54.191,8108.0
2019-09-19 12:50:00,57.97,58.01,57.97,58.0,22621.0,54.1816,54.219,54.1816,54.2097,22621.0
2019-09-19 12:55:00,57.99,58.0,57.98,57.98,6744.0,54.2003,54.2097,54.191,54.191,6744.0
2019-09-19 13:00:00,57.98,58.0,57.96,57.98,21812.0,54.191,54.2097,54.1723,54.191,21812.0
2019-09-19 13:05:00,57.98,58.0,57.81,57.82,68198.0,54.191,54.2097,54.0321,54.0414,68198.0
2019-09-19 13:10:00,57.82,57.99,57.73,57.99,144951.0,54.0414,54.2003,53.9573,54.2003,144951.0
2019-09-19 13:15:00,57.98,57.99,57.82,57.97,97461.0,54.191,54.2003,54.0414,54.1816,97461.0
2019-09-19 13:20:00,57.97,58.0,57.96,57.98,38277.0,54.1816,54.2097,54.1723,54.191,38277.0
2019-09-19 13:25:00,57.98,58.0,57.95,57.99,23086.0,54.191,54.2097,54.1629,54.2003,23086.0
2019-09-19 13:30:00,57.99,58.05,57.67,57.81,144276.0,54.2003,54.2564,53.9012,54.0321,144276.0
2019-09-19 13:35:00,57.8,57.8,57.67,57.7,42963.0,54.0227,54.0227,53.9012,53.9293,42963.0
2019-09-19 13:40:00,57.7,57.7,57.52,57.58,84028.0,53.9293,53.9293,53.761,53.8171,84028.0
2019-09-19 13:45:00,57.56,57.68,57.56,57.64,78588.0,53.7984,53.9106,53.7984,53.8732,78588.0
2019-09-19 13:50:00,57.64,57.76,57.63,57.74,57166.0,53.8732,53.9853,53.8638,53.9666,57166.0
2019-09-19 13:55:00,57.7,57.78,57.68,57.74,32414.0,53.9293,54.004,53.9106,53.9666,32414.0
2019-09-19 14:00:00,57.73,57.77,57.68,57.71,10218.0,53.9573,53.9947,53.9106,53.9386,10218.0
2019-09-19 14:05:00,57.72,57.74,57.66,57.73,9178.0,53.948,53.9666,53.8919,53.9573,9178.0
2019-09-19 14:10:00,57.73,57.77,57.69,57.7,7079.0,53.9573,53.9947,53.9199,53.9293,7079.0
2019-09-19 14:15:00,57.7,57.74,57.7,57.74,8640.0,53.9293,53.9666,53.9293,53.9666,8640.0
2019-09-19 14:20:00,57.73,57.74,57.64,57.65,19045.0,53.9573,53.9666,53.8732,53.8825,19045.0
2019-09-19 14:25:00,57.66,57.67,57.59,57.6,14031.0,53.8919,53.9012,53.8265,53.8358,14031.0
2019-09-19 14:30:00,57.6,57.62,57.58,57.59,24497.0,53.8358,53.8545,53.8171,53.8265,24497.0
2019-09-19 14:35:00,57.59,57.6,57.56,57.6,15299.0,53.8265,53.8358,53.7984,53.8358,15299.0
2019-09-19 14:40:00,57.6,57.62,57.57,57.58,17326.0,53.8358,53.8545,53.8078,53.8171,17326.0
2019-09-19 14:45:00,57.58,57.61,57.55,57.6,13556.0,53.8171,53.8451,53.7891,53.8358,13556.0
2019-09-19 14:50:00,57.6,57.62,57.56,57.58,18095.0,53.8358,53.8545,53.7984,53.8171,18095.0
2019-09-19 14:55:00,57.58,57.58,57.55,57.55,6241.0,53.8171,53.8171,53.7891,53.7891,6241.0
2019-09-19 15:00:00,57.55,57.6,57.54,57.57,13226.0,53.7891,53.8358,53.7797,53.8078,13226.0
2019-09-19 15:05:00,57.58,57.59,57.54,57.58,8481.0,53.8171,53.8265,53.7797,53.8171,8481.0
2019-09-19 15:10:00,57.59,57.61,57.55,57.59,20159.0,53.8265,53.8451,53.7891,53.8265,20159.0
2019-09-19 15:15:00,57.59,57.65,57.59,57.65,10270.0,53.8265,53.8825,53.8265,53.8825,10270.0
2019-09-19 15:20:00,57.65,57.68,57.65,57.65,16193.0,53.8825,53.9106,53.8825,53.8825,16193.0
2019-09-19 15:25:00,57.66,57.67,57.6,57.6,18005.0,53.8919,53.9012,53.8358,53.8358,18005.0
2019-09-19 15:30:00,57.61,57.63,57.58,57.59,25021.0,53.8451,53.8638,53.8171,53.8265,25021.0
2019-09-19 15:35:00,57.59,57.66,57.58,57.66,24589.0,53.8265,53.8919,53.8171,53.8919,24589.0
2019-09-19 15:40:00,57.66,57.73,57.64,57.73,42461.0,53.8919,53.9573,53.8732,53.9573,42461.0
2019-09-19 15:45:00,57.72,57.73,57.59,57.6,74719.0,53.948,53.9573,53.8265,53.8358,74719.0
2019-09-19 15:50:00,57.59,57.6,57.52,57.54,82161.0,53.8265,53.8358,53.761,53.7797,82161.0
2019-09-19 15:55:00,57.54,57.62,57.53,57.56,118601.0,53.7797,53.8545,53.7704,53.7984,118601.0
2019-09-20 09:30:00,57.65,57.86,57.59,57.8,41194.0,53.8825,54.0788,53.8265,54.0227,41194.0
2019-09-20 09:35:00,57.73,57.8,57.68,57.76,19454.0,53.9573,54.0227,53.9106,53.9853,19454.0
2019-09-20 09:40:00,57.76,57.8,57.65,57.71,19039.0,53.9853,54.0227,53.8825,53.9386,19039.0
2019-09-20 09:45:00,57.67,57.71,57.59,57.6,12896.0,53.9012,53.9386,53.8265,53.8358,12896.0
2019-09-20 09:50:00,57.61,57.68,57.53,57.63,20823.0,53.8451,53.9106,53.7704,53.8638,20823.0
2019-09-20 09:55:00,57.63,57.7,57.59,57.65,10000.0,53.8638,53.9293,53.8265,53.8825,10000.0
2019-09-20 10:00:00,57.66,57.73,57.65,57.72,11040.0,53.8919,53.9573,53.8825,53.948,11040.0
2019-09-20 10:05:00,57.73,57.73,57.64,57.7,4881.0,53.9573,53.9573,53.8732,53.9293,4881.0
2019-09-20 10:10:00,57.69,57.69,57.61,57.61,8701.0,53.9199,53.9199,53.8451,53.8451,8701.0
2019-09-20 10:15:00,57.63,57.64,57.54,57.62,13200.0,53.8638,53.8732,53.7797,53.8545,13200.0
2019-09-20 10:20:00,57.62,57.68,57.6,57.65,14111.0,53.8545,53.9106,53.8358,53.8825,14111.0
2019-09-20 10:25:00,57.65,57.66,57.59,57.62,9697.0,53.8825,53.8919,53.8265,53.8545,9697.0
2019-09-20 10:30:00,57.63,57.79,57.63,57.79,14234.0,53.8638,54.0134,53.8638,54.0134,14234.0
2019-09-20 10:35:00,57.79,57.87,57.77,57.79,32676.0,54.0134,54.0882,53.9947,54.0134,32676.0
2019-09-20 10:40:00,57.8,57.8,57.69,57.7,15578.0,54.0227,54.0227,53.9199,53.9293,15578.0
2019-09-20 10:45:00,57.7,57.76,57.69,57.74,14133.0,53.9293,53.9853,53.9199,53.9666,14133.0
2019-09-20 10:50:00,57.75,57.76,57.69,57.7,8740.0,53.976,53.9853,53.9199,53.9293,8740.0
2019-09-20 10:55:00,57.7,57.73,57.65,57.66,13092.0,53.9293,53.9573,53.8825,53.8919,13092.0
2019-09-20 11:00:00,57.65,57.68,57.6,57.62,13017.0,53.8825,53.9106,53.8358,53.8545,13017.0
2019-09-20 11:05:00,57.6,57.65,57.59,57.65,6217.0,53.8358,53.8825,53.8265,53.8825,6217.0
2019-09-20 11:10:00,57.64,57.66,57.58,57.6,6981.0,53.8732,53.8919,53.8171,53.8358,6981.0
2019-09-20 11:15:00,57.59,57.64,57.56,57.58,13338.0,53.8265,53.8732,53.7984,53.8171,13338.0
2019-09-20 11:20:00,57.6,57.67,57.58,57.66,13570.0,53.8358,53.9012,53.8171,53.8919,13570.0
2019-09-20 11:25:00,57.66,57.66,57.59,57.63,7153.0,53.8919,53.8919,53.8265,53.8638,7153.0
2019-09-20 11:30:00,57.63,57.64,57.57,57.61,10883.0,53.8638,53.8732,53.8078,53.8451,10883.0
2019-09-20 11:35:00,57.6,57.6,57.55,57.55,14118.0,53.8358,53.8358,53.7891,53.7891,14118.0
2019-09-20 11:40:00,57.55,57.58,57.5,57.51,31854.0,53.7891,53.8171,53.7423,53.7517,31854.0
2019-09-20 11:45:00,57.52,57.58,57.51,57.54,16307.0,53.761,53.8171,53.7517,53.7797,16307.0
2019-09-20 11:50:00,57.54,57.57,57.53,57.55,9137.0,53.7797,53.8078,53.7704,53.7891,9137.0
2019-09-20 11:55:00,57.55,57.56,57.53,57.54,19407.0,53.7891,53.7984,53.7704,53.7797,19407.0
2019-09-20 12:00:00,57.54,57.56,57.52,57.53,17805.0,53.7797,53.7984,53.761,53.7704,17805.0
2019-09-20 12:05:00,57.53,57.55,57.51,57.54,13879.0,53.7704,53.7891,53.7517,53.7797,13879.0
2019-09-20 12:10:00,57.54,57.54,57.52,57.54,7431.0,53.7797,53.7797,53.761,53.7797,7431.0
2019-09-20 12:15:00,57.54,57.54,57.51,57.52,7472.0,53.7797,53.7797,53.7517,53.761,7472.0
2019-09-20 12:20:00,57.52,57.53,57.51,57.51,45643.0,53.761,53.7704,53.7517,53.7517,45643.0
2019-09-20 12:25:00,57.51,57.51,57.43,57.44,33524.0,53.7517,53.7517,53.6769,53.6863,33524.0
2019-09-20 12:30:00,57.43,57.44,57.34,57.37,12954.0,53.6769,53.6863,53.5928,53.6208,12954.0
2019-09-20 12:35:00,57.37,57.38,57.32,57.34,17579.0,53.6208,53.6302,53.5741,53.5928,17579.0
2019-09-20 12:40:00,57.34,57.34,57.3,57.3,26575.0,53.5928,53.5928,53.5554,53.5554,26575.0
2019-09-20 12:45:00,57.3,57.35,57.28,57.32,16240.0,53.5554,53.6021,53.5367,53.5741,16240.0
2019-09-20 12:50:00,57.33,57.36,57.31,57.34,13416.0,53.5834,53.6115,53.5647,53.5928,13416.0
2019-09-20 12:55:00,57.36,57.42,57.34,57.36,28802.0,53.6115,53.6676,53.5928,53.6115,28802.0
2019-09-20 13:00:00,57.37,57.38,57.34,57.34,7237.0,53.6208,53.6302,53.5928,53.5928,7237.0
2019-09-20 13:05:00,57.34,57.36,57.34,57.35,4732.0,53.5928,53.6115,53.5928,53.6021,4732.0
2019-09-20 13:10:00,57.35,57.35,56.91,56.95,96467.0,53.6021,53.6021,53.1909,53.2283,96467.0
2019-09-20 13:15:00,56.93,56.98,56.65,56.82,104947.0,53.2096,53.2563,52.9479,53.1068,104947.0
2019-09-20 13:20:00,56.78,56.88,56.68,56.81,30851.0,53.0694,53.1628,52.9759,53.0974,30851.0
2019-09-20 13:25:00,56.81,56.9,56.77,56.79,15668.0,53.0974,53.1815,53.06,53.0787,15668.0
2019-09-20 13:30:00,56.79,56.79,56.69,56.73,19452.0,53.0787,53.0787,52.9853,53.0227,19452.0
2019-09-20 13:35:00,56.72,56.81,56.68,56.7,19754.0,53.0133,53.0974,52.9759,52.9946,19754.0
2019-09-20 13:40:00,56.68,56.68,56.61,56.65,14724.0,52.9759,52.9759,52.9105,52.9479,14724.0
2019-09-20 13:45:00,56.64,56.68,56.56,56.6,25417.0,52.9385,52.9759,52.8638,52.9011,25417.0
2019-09-20 13:50:00,56.6,56.63,56.5,56.55,67782.0,52.9011,52.9292,52.8077,52.8544,67782.0
2019-09-20 13:55:00,56.55,56.68,56.53,56.67,20503.0,52.8544,52.9759,52.8357,52.9666,20503.0
2019-09-20 14:00:00,56.68,56.79,56.58,56.65,58992.0,52.9759,53.0787,52.8825,52.9479,58992.0
2019-09-20 14:05:00,56.66,56.71,56.64,56.67,34708.0,52.9572,53.004,52.9385,52.9666,34708.0
2019-09-20 14:10:00,56.68,56.72,56.64,56.64,49331.0,52.9759,53.0133,52.9385,52.9385,49331.0
2019-09-20 14:15:00,56.64,56.71,56.64,56.69,37484.0,52.9385,53.004,52.9385,52.9853,37484.0
2019-09-20 14:20:00,56.67,56.72,56.64,56.71,80505.0,52.9666,53.0133,52.9385,53.004,80505.0
2019-09-20 14:25:00,56.72,56.82,56.71,56.8,26887.0,53.0133,53.1068,53.004,53.0881,26887.0
2019-09-20 14:30:00,56.8,56.92,56.8,56.9,10376.0,53.0881,53.2002,53.0881,53.1815,10376.0
2019-09-20 14:35:00,56.88,56.9,56.87,56.88,6717.0,53.1628,53.1815,53.1535,53.1628,6717.0
2019-09-20 14:40:00,56.87,56.89,56.79,56.81,8065.0,53.1535,53.1722,53.0787,53.0974,8065.0
2019-09-20 14:45:00,56.8,56.82,56.72,56.76,50819.0,53.0881,53.1068,53.0133,53.0507,50819.0
2019-09-20 14:50:00,56.75,56.79,56.74,56.77,24127.0,53.0413,53.0787,53.032,53.06,24127.0
2019-09-20 14:55:00,56.77,56.77,56.68,56.69,11233.0,53.06,53.06,52.9759,52.9853,11233.0
2019-09-20 15:00:00,56.68,56.69,56.64,56.64,10944.0,52.9759,52.9853,52.9385,52.9385,10944.0
2019-09-20 15:05:00,56.65,56.66,56.59,56.6,30794.0,52.9479,52.9572,52.8918,52.9011,30794.0
2019-09-20 15:10:00,56.6,56.63,56.59,56.63,31480.0,52.9011,52.9292,52.8918,52.9292,31480.0
2019-09-20 15:15:00,56.63,56.67,56.62,56.63,28193.0,52.9292,52.9666,52.9198,52.9292,28193.0
2019-09-20 15:20:00,56.63,56.64,56.54,56.55,60128.0,52.9292,52.9385,52.8451,52.8544,60128.0
2019-09-20 15:25:00,56.55,56.55,56.47,56.51,103252.0,52.8544,52.8544,52.7796,52.817,103252.0
2019-09-20 15:30:00,56.5,56.57,56.44,56.47,63830.0,52.8077,52.8731,52.7516,52.7796,63830.0
2019-09-20 15:35:00,56.47,56.53,56.44,56.51,82993.0,52.7796,52.8357,52.7516,52.817,82993.0
2019-09-20 15:40:00,56.5,56.63,56.48,56.53,125336.0,52.8077,52.9292,52.789,52.8357,125336.0
2019-09-20 15:45:00,56.54,56.54,56.38,56.46,128680.0,52.8451,52.8451,52.6955,52.7703,128680.0
2019-09-20 15:50:00,56.46,56.51,56.42,56.48,116404.0,52.7703,52.817,52.7329,52.789,116404.0
2019-09-20 15:55:00,56.49,56.53,56.27,56.33,316442.0,52.7983,52.8357,52.5927,52.6488,316442.0
2019-09-23 09:30:00,55.85,55.92,55.65,55.88,101144.0,52.2002,52.2656,52.0132,52.2282,101144.0
2019-09-23 09:35:00,55.88,56.16,55.77,56.04,78783.0,52.2282,52.4899,52.1254,52.3777,78783.0
2019-09-23 09:40:00,56.02,56.46,56.0,56.44,40450.0,52.3591,52.7703,52.3404,52.7516,40450.0
2019-09-23 09:45:00,56.45,56.7,56.41,56.68,99462.0,52.761,52.9946,52.7236,52.9759,99462.0
2019-09-23 09:50:00,56.67,56.71,56.45,56.49,40849.0,52.9666,53.004,52.761,52.7983,40849.0
2019-09-23 09:55:00,56.49,56.51,56.3,56.32,23975.0,52.7983,52.817,52.6208,52.6394,23975.0
2019-09-23 10:00:00,56.35,56.35,56.15,56.26,29984.0,52.6675,52.6675,52.4806,52.5834,29984.0
2019-09-23 10:05:00,56.29,56.35,56.06,56.1,35732.0,52.6114,52.6675,52.3964,52.4338,35732.0
2019-09-23 10:10:00,56.09,56.11,56.0,56.0,25546.0,52.4245,52.4432,52.3404,52.3404,25546.0
2019-09-23 10:15:00,56.01,56.1,55.98,56.09,23401.0,52.3497,52.4338,52.3217,52.4245,23401.0
2019-09-23 10:20:00,56.11,56.18,56.04,56.14,44810.0,52.4432,52.5086,52.3777,52.4712,44810.0
2019-09-23 10:25:00,56.13,56.14,56.04,56.11,9707.0,52.4619,52.4712,52.3777,52.4432,9707.0
2019-09-23 10:30:00,56.11,56.21,56.1,56.17,28068.0,52.4432,52.5366,52.4338,52.4992,28068.0
2019-09-23 10:35:00,56.16,56.2,56.13,56.17,15651.0,52.4899,52.5273,52.4619,52.4992,15651.0
2019-09-23 10:40:00,56.19,56.28,56.18,56.26,21200.0,52.5179,52.6021,52.5086,52.5834,21200.0
2019-09-23 10:45:00,56.27,56.32,56.2,56.23,23600.0,52.5927,52.6394,52.5273,52.5553,23600.0
2019-09-23 10:50:00,56.25,56.32,56.23,56.29,18400.0,52.574,52.6394,52.5553,52.6114,18400.0
2019-09-23 10:55:00,56.3,56.35,56.29,56.31,30248.0,52.6208,52.6675,52.6114,52.6301,30248.0
2019-09-23 11:00:00,56.3,56.44,56.28,56.4,32917.0,52.6208,52.7516,52.6021,52.7142,32917.0
2019-09-23 11:05:00,56.38,56.4,56.33,56.34,10848.0,52.6955,52.7142,52.6488,52.6581,10848.0
2019-09-23 11:10:00,56.32,56.34,56.25,56.26,21468.0,52.6394,52.6581,52.574,52.5834,21468.0
2019-09-23 11:15:00,56.26,56.32,56.23,56.26,16680.0,52.5834,52.6394,52.5553,52.5834,16680.0
2019-09-23 11:20:00,56.27,56.29,56.23,56.23,15506.0,52.5927,52.6114,52.5553,52.5553,15506.0
2019-09-23 11:25:00,56.25,56.25,56.2,56.22,8990.0,52.574,52.574,52.5273,52.546,8990.0
2019-09-23 11:30:00,56.22,56.24,56.14,56.14,16831.0,52.546,52.5647,52.4712,52.4712,16831.0
2019-09-23 11:35:00,56.14,56.24,56.14,56.19,18804.0,52.4712,52.5647,52.4712,52.5179,18804.0
2019-09-23 11:40:00,56.19,56.23,56.17,56.2,13249.0,52.5179,52.5553,52.4992,52.5273,13249.0
2019-09-23 11:45:00,56.2,56.23,56.17,56.2,12662.0,52.5273,52.5553,52.4992,52.5273,12662.0
2019-09-23 11:50:00,56.2,56.22,56.11,56.22,39390.0,52.5273,52.546,52.4432,52.546,39390.0
2019-09-23 11:55:00,56.23,56.25,56.13,56.16,71123.0,52.5553,52.574,52.4619,52.4899,71123.0
2019-09-23 12:00:00,56.16,56.18,56.14,56.16,21399.0,52.4899,52.5086,52.4712,52.4899,21399.0
2019-09-23 12:05:00,56.17,56.3,56.15,56.29,75569.0,52.4992,52.6208,52.4806,52.6114,75569.0
2019-09-23 12:10:00,56.28,56.3,56.23,56.25,29294.0,52.6021,52.6208,52.5553,52.574,29294.0
2019-09-23 12:15:00,56.26,56.32,56.25,56.31,15014.0,52.5834,52.6394,52.574,52.6301,15014.0
2019-09-23 12:20:00,56.3,56.31,56.29,56.31,9158.0,52.6208,52.6301,52.6114,52.6301,9158.0
2019-09-23 12:25:00,56.31,56.38,56.3,56.37,13359.0,52.6301,52.6955,52.6208,52.6862,13359.0
2019-09-23 12:30:00,56.37,56.45,56.35,56.36,15003.0,52.6862,52.761,52.6675,52.6768,15003.0
2019-09-23 12:35:00,56.36,56.4,56.36,56.38,32051.0,52.6768,52.7142,52.6768,52.6955,32051.0
2019-09-23 12:40:00,56.37,56.46,56.36,56.46,31190.0,52.6862,52.7703,52.6768,52.7703,31190.0
2019-09-23 12:45:00,56.45,56.46,56.35,56.35,10601.0,52.761,52.7703,52.6675,52.6675,10601.0
2019-09-23 12:50:00,56.36,56.37,56.29,56.29,13029.0,52.6768,52.6862,52.6114,52.6114,13029.0
2019-09-23 12:55:00,56.3,56.36,56.23,56.24,65103.0,52.6208,52.6768,52.5553,52.5647,65103.0
2019-09-23 13:00:00,56.24,56.32,56.24,56.27,14520.0,52.5647,52.6394,52.5647,52.5927,14520.0
2019-09-23 13:05:00,56.27,56.34,56.24,56.34,22527.0,52.5927,52.6581,52.5647,52.6581,22527.0
2019-09-23 13:10:00,56.34,56.34,56.29,56.3,9700.0,52.6581,52.6581,52.6114,52.6208,9700.0
2019-09-23 13:15:00,56.3,56.35,56.3,56.34,11096.0,52.6208,52.6675,52.6208,52.6581,11096.0
2019-09-23 13:20:00,56.34,56.35,56.3,56.31,8853.0,52.6581,52.6675,52.6208,52.6301,8853.0
2019-09-23 13:25:00,56.31,56.32,56.26,56.29,30386.0,52.6301,52.6394,52.5834,52.6114,30386.0
2019-09-23 13:30:00,56.28,56.28,56.23,56.23,7903.0,52.6021,52.6021,52.5553,52.5553,7903.0
2019-09-23 13:35:00,56.23,56.27,56.23,56.26,44845.0,52.5553,52.5927,52.5553,52.5834,44845.0
2019-09-23 13:40:00,56.26,56.26,56.2,56.21,10899.0,52.5834,52.5834,52.5273,52.5366,10899.0
2019-09-23 13:45:00,56.21,56.28,56.21,56.27,12105.0,52.5366,52.6021,52.5366,52.5927,12105.0
2019-09-23 13:50:00,56.27,56.29,56.25,56.27,11534.0,52.5927,52.6114,52.574,52.5927,11534.0
2019-09-23 13:55:00,56.27,56.29,56.26,56.28,9121.0,52.5927,52.6114,52.5834,52.6021,9121.0
2019-09-23 14:00:00,56.28,56.28,56.25,56.26,8979.0,52.6021,52.6021,52.574,52.5834,8979.0
2019-09-23 14:05:00,56.26,56.28,56.22,56.26,17316.0,52.5834,52.6021,52.546,52.5834,17316.0
2019-09-23 14:10:00,56.25,56.27,56.24,56.26,21412.0,52.574,52.5927,52.5647,52.5834,21412.0
2019-09-23 14:15:00,56.26,56.28,56.24,56.28,19210.0,52.5834,52.6021,52.5647,52.6021,19210.0
2019-09-23 14:20:00,56.28,56.29,56.25,56.27,8677.0,52.6021,52.6114,52.574,52.5927,8677.0
2019-09-23 14:25:00,56.27,56.29,56.26,56.27,9404.0,52.5927,52.6114,52.5834,52.5927,9404.0
2019-09-23 14:30:00,56.27,56.27,56.23,56.25,18817.0,52.5927,52.5927,52.5553,52.574,18817.0
2019-09-23 14:35:00,56.25,56.26,56.23,56.26,12121.0,52.574,52.5834,52.5553,52.5834,12121.0
2019-09-23 14:40:00,56.26,56.27,56.24,56.26,23953.0,52.5834,52.5927,52.5647,52.5834,23953.0
2019-09-23 14:45:00,56.26,56.28,56.25,56.27,15392.0,52.5834,52.6021,52.574,52.5927,15392.0
2019-09-23 14:50:00,56.28,56.28,56.22,56.23,46832.0,52.6021,52.6021,52.546,52.5553,46832.0
2019-09-23 14:55:00,56.23,56.26,56.23,56.24,9066.0,52.5553,52.5834,52.5553,52.5647,9066.0
2019-09-23 15:00:00,56.24,56.25,56.22,56.24,14033.0,52.5647,52.574,52.546,52.5647,14033.0
2019-09-23 15:05:00,56.24,56.25,56.23,56.23,9537.0,52.5647,52.574,52.5553,52.5553,9537.0
2019-09-23 15:10:00,56.23,56.24,56.22,56.22,16394.0,52.5553,52.5647,52.546,52.546,16394.0
2019-09-23 15:15:00,56.22,56.27,56.22,56.27,28634.0,52.546,52.5927,52.546,52.5927,28634.0
2019-09-23 15:20:00,56.27,56.29,56.23,56.28,44641.0,52.5927,52.6114,52.5553,52.6021,44641.0
2019-09-23 15:25:00,56.28,56.28,56.24,56.27,34018.0,52.6021,52.6021,52.5647,52.5927,34018.0
2019-09-23 15:30:00,56.27,56.27,56.22,56.23,131093.0,52.5927,52.5927,52.546,52.5553,131093.0
2019-09-23 15:35:00,56.24,56.28,56.23,56.26,50714.0,52.5647,52.6021,52.5553,52.5834,50714.0
2019-09-23 15:40:00,56.26,56.32,56.25,56.3,32084.0,52.5834,52.6394,52.574,52.6208,32084.0
2019-09-23 15:45:00,56.3,56.34,56.29,56.34,30834.0,52.6208,52.6581,52.6114,52.6581,30834.0
2019-09-23 15:50:00,56.34,56.37,56.33,56.34,70963.0,52.6581,52.6862,52.6488,52.6581,70963.0
2019-09-23 15:55:00,56.34,56.36,56.2,56.2,208092.0,52.6581,52.6768,52.5273,52.5273,208092.0
2019-09-24 09:30:00,56.75,56.95,56.61,56.89,112181.0,53.0413,53.2283,52.9105,53.1722,112181.0
2019-09-24 09:35:00,56.92,57.1,56.8,57.07,76651.0,53.2002,53.3685,53.0881,53.3404,76651.0
2019-09-24 09:40:00,57.08,57.1,56.96,56.99,29178.0,53.3498,53.3685,53.2376,53.2657,29178.0
2019-09-24 09:45:00,56.96,57.05,56.85,57.05,30809.0,53.2376,53.3217,53.1348,53.3217,30809.0
2019-09-24 09:50:00,57.03,57.08,56.93,56.96,20551.0,53.303,53.3498,53.2096,53.2376,20551.0
2019-09-24 09:55:00,56.94,56.97,56.77,56.8,131781.0,53.2189,53.247,53.06,53.0881,131781.0
2019-09-24 10:00:00,56.8,56.81,56.66,56.7,40975.0,53.0881,53.0974,52.9572,52.9946,40975.0
2019-09-24 10:05:00,56.7,56.72,56.62,56.72,40785.0,52.9946,53.0133,52.9198,53.0133,40785.0
2019-09-24 10:10:00,56.71,56.71,56.61,56.68,13271.0,53.004,53.004,52.9105,52.9759,13271.0
2019-09-24 10:15:00,56.67,56.67,56.5,56.53,21326.0,52.9666,52.9666,52.8077,52.8357,21326.0
2019-09-24 10:20:00,56.55,56.66,56.4,56.4,48247.0,52.8544,52.9572,52.7142,52.7142,48247.0
2019-09-24 10:25:00,56.38,56.41,56.3,56.34,25797.0,52.6955,52.7236,52.6208,52.6581,25797.0
2019-09-24 10:30:00,56.35,56.7,56.34,56.68,28527.0,52.6675,52.9946,52.6581,52.9759,28527.0
2019-09-24 10:35:00,56.68,56.72,56.53,56.57,34739.0,52.9759,53.0133,52.8357,52.8731,34739.0
2019-09-24 10:40:00,56.56,56.56,56.46,56.47,20463.0,52.8638,52.8638,52.7703,52.7796,20463.0
2019-09-24 10:45:00,56.43,56.48,56.31,56.35,19560.0,52.7423,52.789,52.6301,52.6675,19560.0
2019-09-24 10:50:00,56.35,56.37,56.25,56.3,17052.0,52.6675,52.6862,52.574,52.6208,17052.0
2019-09-24 10:55:00,56.3,56.37,56.27,56.37,12280.0,52.6208,52.6862,52.5927,52.6862,12280.0
2019-09-24 11:00:00,56.38,56.39,56.23,56.23,8041.0,52.6955,52.7049,52.5553,52.5553,8041.0
2019-09-24 11:05:00,56.24,56.32,56.23,56.32,13670.0,52.5647,52.6394,52.5553,52.6394,13670.0
2019-09-24 11:10:00,56.31,56.35,56.29,56.31,16463.0,52.6301,52.6675,52.6114,52.6301,16463.0
2019-09-24 11:15:00,56.29,56.31,56.21,56.24,14876.0,52.6114,52.6301,52.5366,52.5647,14876.0
2019-09-24 11:20:00,56.21,56.24,56.18,56.21,22409.0,52.5366,52.5647,52.5086,52.5366,22409.0
2019-09-24 11:25:00,56.2,56.26,56.17,56.25,12195.0,52.5273,52.5834,52.4992,52.574,12195.0
2019-09-24 11:30:00,56.24,56.24,56.13,56.19,15488.0,52.5647,52.5647,52.4619,52.5179,15488.0
2019-09-24 11:35:00,56.19,56.19,56.02,56.04,35195.0,52.5179,52.5179,52.3591,52.3777,35195.0
2019-09-24 11:40:00,56.05,56.05,55.96,55.98,86760.0,52.3871,52.3871,52.303,52.3217,86760.0
2019-09-24 11:45:00,55.98,56.16,55.98,56.16,21173.0,52.3217,52.4899,52.3217,52.4899,21173.0
2019-09-24 11:50:00,56.19,56.23,56.16,56.16,7106.0,52.5179,52.5553,52.4899,52.4899,7106.0
2019-09-24 11:55:00,56.16,56.16,56.08,56.09,9902.0,52.4899,52.4899,52.4151,52.4245,9902.0
2019-09-24 12:00:00,56.08,56.13,56.07,56.11,4847.0,52.4151,52.4619,52.4058,52.4432,4847.0
2019-09-24 12:05:00,56.12,56.22,56.11,56.22,9158.0,52.4525,52.546,52.4432,52.546,9158.0
2019-09-24 12:10:00,56.22,56.29,56.19,56.24,12614.0,52.546,52.6114,52.5179,52.5647,12614.0
2019-09-24 12:15:00,56.25,56.29,56.22,56.22,27348.0,52.574,52.6114,52.546,52.546,27348.0
2019-09-24 12:20:00,56.21,56.29,56.07,56.12,50257.0,52.5366,52.6114,52.4058,52.4525,50257.0
2019-09-24 12:25:00,56.11,56.21,56.11,56.2,11972.0,52.4432,52.5366,52.4432,52.5273,11972.0
2019-09-24 12:30:00,56.2,56.28,56.18,56.25,15092.0,52.5273,52.6021,52.5086,52.574,15092.0
2019-09-24 12:35:00,56.24,56.26,56.18,56.18,16845.0,52.5647,52.5834,52.5086,52.5086,16845.0
2019-09-24 12:40:00,56.22,56.22,56.09,56.12,26650.0,52.546,52.546,52.4245,52.4525,26650.0
2019-09-24 12:45:00,56.12,56.21,56.12,56.2,16829.0,52.4525,52.5366,52.4525,52.5273,16829.0
2019-09-24 12:50:00,56.2,56.21,56.1,56.1,22763.0,52.5273,52.5366,52.4338,52.4338,22763.0
2019-09-24 12:55:00,56.1,56.1,56.04,56.06,20104.0,52.4338,52.4338,52.3777,52.3964,20104.0
2019-09-24 13:00:00,56.07,56.1,56.04,56.06,16907.0,52.4058,52.4338,52.3777,52.3964,16907.0
2019-09-24 13:05:00,56.06,56.16,56.04,56.1,17494.0,52.3964,52.4899,52.3777,52.4338,17494.0
2019-09-24 13:10:00,56.09,56.11,56.02,56.08,5895.0,52.4245,52.4432,52.3591,52.4151,5895.0
2019-09-24 13:15:00,56.08,56.1,55.97,55.97,8191.0,52.4151,52.4338,52.3123,52.3123,8191.0
2019-09-24 13:20:00,55.95,55.96,55.81,55.83,13777.0,52.2936,52.303,52.1628,52.1815,13777.0
2019-09-24 13:25:00,55.82,55.9,55.82,55.84,12054.0,52.1721,52.2469,52.1721,52.1908,12054.0
2019-09-24 13:30:00,55.84,55.97,55.83,55.95,16280.0,52.1908,52.3123,52.1815,52.2936,16280.0
2019-09-24 13:35:00,55.93,56.07,55.91,56.0,18012.0,52.2749,52.4058,52.2562,52.3404,18012.0
2019-09-24 13:40:00,56.0,56.01,55.98,55.99,12378.0,52.3404,52.3497,52.3217,52.331,12378.0
2019-09-24 13:45:00,56.0,56.13,55.99,56.1,23330.0,52.3404,52.4619,52.331,52.4338,23330.0
2019-09-24 13:50:00,56.11,56.16,56.06,56.08,27948.0,52.4432,52.4899,52.3964,52.4151,27948.0
2019-09-24 13:55:00,56.08,56.1,56.06,56.06,10597.0,52.4151,52.4338,52.3964,52.3964,10597.0
2019-09-24 14:00:00,56.06,56.07,55.99,55.99,11581.0,52.3964,52.4058,52.331,52.331,11581.0
2019-09-24 14:05:00,55.98,56.01,55.91,55.94,13725.0,52.3217,52.3497,52.2562,52.2843,13725.0
2019-09-24 14:10:00,55.94,56.34,55.93,56.32,24558.0,52.2843,52.6581,52.2749,52.6394,24558.0
2019-09-24 14:15:00,56.31,56.47,56.28,56.42,69250.0,52.6301,52.7796,52.6021,52.7329,69250.0
2019-09-24 14:20:00,56.38,56.41,56.31,56.33,15201.0,52.6955,52.7236,52.6301,52.6488,15201.0
2019-09-24 14:25:00,56.32,56.36,56.27,56.3,12348.0,52.6394,52.6768,52.5927,52.6208,12348.0
2019-09-24 14:30:00,56.31,56.33,56.28,56.28,12376.0,52.6301,52.6488,52.6021,52.6021,12376.0
2019-09-24 14:35:00,56.3,56.43,56.16,56.21,36370.0,52.6208,52.7423,52.4899,52.5366,36370.0
2019-09-24 14:40:00,56.2,56.28,56.12,56.14,29975.0,52.5273,52.6021,52.4525,52.4712,29975.0
2019-09-24 14:45:00,56.14,56.22,56.06,56.19,13277.0,52.4712,52.546,52.3964,52.5179,13277.0
2019-09-24 14:50:00,56.18,56.22,56.13,56.19,28083.0,52.5086,52.546,52.4619,52.5179,28083.0
2019-09-24 14:55:00,56.19,56.24,56.15,56.19,12990.0,52.5179,52.5647,52.4806,52.5179,12990.0
2019-09-24 15:00:00,56.18,56.19,56.05,56.11,19190.0,52.5086,52.5179,52.3871,52.4432,19190.0
2019-09-24 15:05:00,56.12,56.13,56.07,56.07,18281.0,52.4525,52.4619,52.4058,52.4058,18281.0
2019-09-24 15:10:00,56.08,56.13,56.07,56.1,27045.0,52.4151,52.4619,52.4058,52.4338,27045.0
2019-09-24 15:15:00,56.11,56.17,56.09,56.12,26904.0,52.4432,52.4992,52.4245,52.4525,26904.0
2019-09-24 15:20:00,56.12,56.13,55.93,55.93,26014.0,52.4525,52.4619,52.2749,52.2749,26014.0
2019-09-24 15:25:00,55.94,55.95,55.9,55.9,22836.0,52.2843,52.2936,52.2469,52.2469,22836.0
2019-09-24 15:30:00,55.9,55.91,55.82,55.83,29754.0,52.2469,52.2562,52.1721,52.1815,29754.0
2019-09-24 15:35:00,55.84,55.85,55.8,55.82,31427.0,52.1908,52.2002,52.1534,52.1721,31427.0
2019-09-24 15:40:00,55.82,55.86,55.74,55.75,52063.0,52.1721,52.2095,52.0973,52.1067,52063.0
2019-09-24 15:45:00,55.74,55.86,55.7,55.85,68189.0,52.0973,52.2095,52.06,52.2002,68189.0
2019-09-24 15:50:00,55.84,55.85,55.65,55.75,147339.0,52.1908,52.2002,52.0132,52.1067,147339.0
2019-09-24 15:55:00,55.74,55.75,55.56,55.68,300888.0,52.0973,52.1067,51.9291,52.0413,300888.0
2019-09-25 09:30:00,55.52,55.66,55.34,55.62,80484.0,51.8917,52.0226,51.7235,51.9852,80484.0
2019-09-25 09:35:00,55.67,55.85,55.54,55.78,27158.0,52.0319,52.2002,51.9104,52.1347,27158.0
2019-09-25 09:40:00,55.71,55.71,55.22,55.26,41082.0,52.0693,52.0693,51.6113,51.6487,41082.0
2019-09-25 09:45:00,55.25,55.31,55.16,55.21,54197.0,51.6394,51.6954,51.5553,51.602,54197.0
2019-09-25 09:50:00,55.21,55.44,55.07,55.3,45040.0,51.602,51.817,51.4711,51.6861,45040.0
2019-09-25 09:55:00,55.26,55.26,55.08,55.22,24671.0,51.6487,51.6487,51.4805,51.6113,24671.0
2019-09-25 10:00:00,55.2,55.26,54.95,55.19,74068.0,51.5926,51.6487,51.359,51.5833,74068.0
2019-09-25 10:05:00,55.15,55.46,55.1,55.37,48710.0,51.5459,51.8356,51.4992,51.7515,48710.0
2019-09-25 10:10:00,55.4,55.45,55.22,55.29,23842.0,51.7796,51.8263,51.6113,51.6768,23842.0
2019-09-25 10:15:00,55.29,55.4,55.25,55.26,24160.0,51.6768,51.7796,51.6394,51.6487,24160.0
2019-09-25 10:20:00,55.26,55.36,55.18,55.21,12492.0,51.6487,51.7422,51.5739,51.602,12492.0
2019-09-25 10:25:00,55.24,55.43,55.24,55.43,28194.0,51.63,51.8076,51.63,51.8076,28194.0
2019-09-25 10:30:00,55.44,55.63,55.4,55.5,41863.0,51.817,51.9945,51.7796,51.873,41863.0
2019-09-25 10:35:00,55.51,55.59,55.43,55.55,31580.0,51.8824,51.9572,51.8076,51.9198,31580.0
2019-09-25 10:40:00,55.57,55.64,55.49,55.59,37233.0,51.9385,52.0039,51.8637,51.9572,37233.0
2019-09-25 10:45:00,55.59,55.73,55.56,55.71,46966.0,51.9572,52.088,51.9291,52.0693,46966.0
2019-09-25 10:50:00,55.72,55.99,55.69,55.94,70849.0,52.0787,52.331,52.0506,52.2843,70849.0
2019-09-25 10:55:00,55.94,56.07,55.88,56.05,29273.0,52.2843,52.4058,52.2282,52.3871,29273.0
2019-09-25 11:00:00,56.06,56.14,56.03,56.12,20380.0,52.3964,52.4712,52.3684,52.4525,20380.0
2019-09-25 11:05:00,56.14,56.27,56.12,56.24,136231.0,52.4712,52.5927,52.4525,52.5647,136231.0
2019-09-25 11:10:00,56.27,56.33,56.1,56.15,35328.0,52.5927,52.6488,52.4338,52.4806,35328.0
2019-09-25 11:15:00,56.14,56.52,56.14,56.45,185304.0,52.4712,52.8264,52.4712,52.761,185304.0
2019-09-25 11:20:00,56.45,56.68,56.43,56.5,53354.0,52.761,52.9759,52.7423,52.8077,53354.0
2019-09-25 11:25:00,56.5,56.64,56.49,56.62,43029.0,52.8077,52.9385,52.7983,52.9198,43029.0
2019-09-25 11:30:00,56.61,56.66,56.54,56.59,55383.0,52.9105,52.9572,52.8451,52.8918,55383.0
2019-09-25 11:35:00,56.61,56.61,56.49,56.61,38291.0,52.9105,52.9105,52.7983,52.9105,38291.0
2019-09-25 11:40:00,56.6,56.62,56.55,56.61,42136.0,52.9011,52.9198,52.8544,52.9105,42136.0
2019-09-25 11:45:00,56.61,56.63,56.46,56.46,27244.0,52.9105,52.9292,52.7703,52.7703,27244.0
2019-09-25 11:50:00,56.49,56.54,56.42,56.52,26430.0,52.7983,52.8451,52.7329,52.8264,26430.0
2019-09-25 11:55:00,56.52,56.53,56.49,56.52,19798.0,52.8264,52.8357,52.7983,52.8264,19798.0
2019-09-25 12:00:00,56.52,56.58,56.49,56.58,13963.0,52.8264,52.8825,52.7983,52.8825,13963.0
2019-09-25 12:05:00,56.58,56.63,56.54,56.61,16779.0,52.8825,52.9292,52.8451,52.9105,16779.0
2019-09-25 12:10:00,56.6,56.65,56.55,56.57,28389.0,52.9011,52.9479,52.8544,52.8731,28389.0
2019-09-25 12:15:00,56.56,56.57,56.48,56.48,58784.0,52.8638,52.8731,52.789,52.789,58784.0
2019-09-25 12:20:00,56.5,56.51,56.4,56.43,17002.0,52.8077,52.817,52.7142,52.7423,17002.0
2019-09-25 12:25:00,56.41,56.44,56.39,56.41,11026.0,52.7236,52.7516,52.7049,52.7236,11026.0
2019-09-25 12:30:00,56.42,56.51,56.42,56.45,9561.0,52.7329,52.817,52.7329,52.761,9561.0
2019-09-25 12:35:00,56.44,56.55,56.42,56.5,21389.0,52.7516,52.8544,52.7329,52.8077,21389.0
2019-09-25 12:40:00,56.5,56.51,56.39,56.42,15434.0,52.8077,52.817,52.7049,52.7329,15434.0
2019-09-25 12:45:00,56.42,56.47,56.37,56.4,6666.0,52.7329,52.7796,52.6862,52.7142,6666.0
2019-09-25 12:50:00,56.39,56.42,56.37,56.42,27825.0,52.7049,52.7329,52.6862,52.7329,27825.0
2019-09-25 12:55:00,56.4,56.52,56.38,56.41,35963.0,52.7142,52.8264,52.6955,52.7236,35963.0
2019-09-25 13:00:00,56.43,56.47,56.41,56.41,7269.0,52.7423,52.7796,52.7236,52.7236,7269.0
2019-09-25 13:05:00,56.43,56.48,56.41,56.48,9629.0,52.7423,52.789,52.7236,52.789,9629.0
2019-09-25 13:10:00,56.48,56.59,56.47,56.58,10453.0,52.789,52.8918,52.7796,52.8825,10453.0
2019-09-25 13:15:00,56.56,56.58,56.51,56.51,10455.0,52.8638,52.8825,52.817,52.817,10455.0
2019-09-25 13:20:00,56.51,56.58,56.49,56.49,13633.0,52.817,52.8825,52.7983,52.7983,13633.0
2019-09-25 13:25:00,56.49,56.62,56.49,56.62,19917.0,52.7983,52.9198,52.7983,52.9198,19917.0
2019-09-25 13:30:00,56.62,56.64,56.6,56.62,9757.0,52.9198,52.9385,52.9011,52.9198,9757.0
2019-09-25 13:35:00,56.63,56.64,56.54,56.58,22165.0,52.9292,52.9385,52.8451,52.8825,22165.0
2019-09-25 13:40:00,56.59,56.7,56.57,56.68,8510.0,52.8918,52.9946,52.8731,52.9759,8510.0
2019-09-25 13:45:00,56.69,56.73,56.63,56.64,11228.0,52.9853,53.0227,52.9292,52.9385,11228.0
2019-09-25 13:50:00,56.63,56.71,56.62,56.68,9427.0,52.9292,53.004,52.9198,52.9759,9427.0
2019-09-25 13:55:00,56.69,56.72,56.66,56.7,8092.0,52.9853,53.0133,52.9572,52.9946,8092.0
2019-09-25 14:00:00,56.7,56.85,56.69,56.83,23738.0,52.9946,53.1348,52.9853,53.1161,23738.0
2019-09-25 14:05:00,56.85,56.91,56.83,56.9,36362.0,53.1348,53.1909,53.1161,53.1815,36362.0
2019-09-25 14:10:00,56.91,57.0,56.9,56.94,19397.0,53.1909,53.275,53.1815,53.2189,19397.0
2019-09-25 14:15:00,56.93,56.96,56.91,56.91,15349.0,53.2096,53.2376,53.1909,53.1909,15349.0
2019-09-25 14:20:00,56.91,56.93,56.9,56.9,11047.0,53.1909,53.2096,53.1815,53.1815,11047.0
2019-09-25 14:25:00,56.9,56.98,56.9,56.91,18785.0,53.1815,53.2563,53.1815,53.1909,18785.0
2019-09-25 14:30:00,56.91,56.98,56.9,56.93,19764.0,53.1909,53.2563,53.1815,53.2096,19764.0
2019-09-25 14:35:00,56.94,56.94,56.9,56.93,22535.0,53.2189,53.2189,53.1815,53.2096,22535.0
2019-09-25 14:40:00,56.93,56.98,56.92,56.93,21562.0,53.2096,53.2563,53.2002,53.2096,21562.0
2019-09-25 14:45:00,56.93,57.0,56.92,56.98,17629.0,53.2096,53.275,53.2002,53.2563,17629.0
2019-09-25 14:50:00,56.99,56.99,56.93,56.95,16712.0,53.2657,53.2657,53.2096,53.2283,16712.0
2019-09-25 14:55:00,56.96,56.99,56.95,56.97,17505.0,53.2376,53.2657,53.2283,53.247,17505.0
2019-09-25 15:00:00,56.97,57.01,56.96,57.01,22568.0,53.247,53.2844,53.2376,53.2844,22568.0
2019-09-25 15:05:00,57.01,57.02,56.99,57.0,25841.0,53.2844,53.2937,53.2657,53.275,25841.0
2019-09-25 15:10:00,57.0,57.03,57.0,57.03,28467.0,53.275,53.303,53.275,53.303,28467.0
2019-09-25 15:15:00,57.03,57.04,57.0,57.01,24295.0,53.303,53.3124,53.275,53.2844,24295.0
2019-09-25 15:20:00,57.0,57.05,57.0,57.04,25927.0,53.275,53.3217,53.275,53.3124,25927.0
2019-09-25 15:25:00,57.04,57.04,56.88,56.91,44716.0,53.3124,53.3124,53.1628,53.1909,44716.0
2019-09-25 15:30:00,56.9,56.92,56.88,56.92,49004.0,53.1815,53.2002,53.1628,53.2002,49004.0
2019-09-25 15:35:00,56.93,56.98,56.92,56.96,61615.0,53.2096,53.2563,53.2002,53.2376,61615.0
2019-09-25 15:40:00,56.95,57.0,56.94,56.99,86327.0,53.2283,53.275,53.2189,53.2657,86327.0
2019-09-25 15:45:00,57.0,57.05,56.97,57.03,77022.0,53.275,53.3217,53.247,53.303,77022.0
2019-09-25 15:50:00,57.04,57.12,57.03,57.09,71400.0,53.3124,53.3872,53.303,53.3591,71400.0
2019-09-25 15:55:00,57.08,57.16,57.02,57.09,213232.0,53.3498,53.4246,53.2937,53.3591,213232.0
2019-09-26 09:30:00,56.19,56.68,55.6,56.06,194488.0,52.5179,52.9759,51.9665,52.3964,194488.0
2019-09-26 09:35:00,56.06,56.25,56.05,56.11,9040.0,52.3964,52.574,52.3871,52.4432,9040.0
2019-09-26 09:40:00,56.19,56.26,56.05,56.21,21759.0,52.5179,52.5834,52.3871,52.5366,21759.0
2019-09-26 09:45:00,56.23,56.31,56.08,56.11,17981.0,52.5553,52.6301,52.4151,52.4432,17981.0
2019-09-26 09:50:00,56.13,56.14,55.96,56.06,16196.0,52.4619,52.4712,52.303,52.3964,16196.0
2019-09-26 09:55:00,56.05,56.09,55.95,56.04,14847.0,52.3871,52.4245,52.2936,52.3777,14847.0
2019-09-26 10:00:00,56.04,56.27,56.01,56.27,39696.0,52.3777,52.5927,52.3497,52.5927,39696.0
2019-09-26 10:05:00,56.26,56.33,56.06,56.06,32193.0,52.5834,52.6488,52.3964,52.3964,32193.0
2019-09-26 10:10:00,56.05,56.12,55.88,55.93,63213.0,52.3871,52.4525,52.2282,52.2749,63213.0
2019-09-26 10:15:00,55.94,55.99,55.81,55.98,27283.0,52.2843,52.331,52.1628,52.3217,27283.0
2019-09-26 10:20:00,55.98,55.99,55.83,55.83,20138.0,52.3217,52.331,52.1815,52.1815,20138.0
2019-09-26 10:25:00,55.82,56.02,55.82,56.01,15727.0,52.1721,52.3591,52.1721,52.3497,15727.0
2019-09-26 10:30:00,56.01,56.07,55.97,56.05,9702.0,52.3497,52.4058,52.3123,52.3871,9702.0
2019-09-26 10:35:00,56.05,56.1,56.0,56.05,48113.0,52.3871,52.4338,52.3404,52.3871,48113.0
2019-09-26 10:40:00,56.06,56.15,56.05,56.13,18257.0,52.3964,52.4806,52.3871,52.4619,18257.0
2019-09-26 10:45:00,56.12,56.12,56.05,56.12,8896.0,52.4525,52.4525,52.3871,52.4525,8896.0
2019-09-26 10:50:00,56.11,56.11,56.06,56.09,8729.0,52.4432,52.4432,52.3964,52.4245,8729.0
2019-09-26 10:55:00,56.08,56.11,55.87,55.92,14451.0,52.4151,52.4432,52.2189,52.2656,14451.0
2019-09-26 11:00:00,55.88,55.89,55.72,55.78,26840.0,52.2282,52.2375,52.0787,52.1347,26840.0
2019-09-26 11:05:00,55.76,55.84,55.71,55.77,21079.0,52.116,52.1908,52.0693,52.1254,21079.0
2019-09-26 11:10:00,55.78,55.82,55.77,55.8,13765.0,52.1347,52.1721,52.1254,52.1534,13765.0
2019-09-26 11:15:00,55.79,55.81,55.56,55.58,36037.0,52.1441,52.1628,51.9291,51.9478,36037.0
2019-09-26 11:20:00,55.59,55.59,55.37,55.41,31485.0,51.9572,51.9572,51.7515,51.7889,31485.0
2019-09-26 11:25:00,55.42,55.46,55.4,55.45,29843.0,51.7983,51.8356,51.7796,51.8263,29843.0
2019-09-26 11:30:00,55.46,55.49,55.41,55.48,13074.0,51.8356,51.8637,51.7889,51.8543,13074.0
2019-09-26 11:35:00,55.48,55.54,55.48,55.52,9897.0,51.8543,51.9104,51.8543,51.8917,9897.0
2019-09-26 11:40:00,55.52,55.52,55.4,55.44,18327.0,51.8917,51.8917,51.7796,51.817,18327.0
2019-09-26 11:45:00,55.43,55.44,55.34,55.4,21453.0,51.8076,51.817,51.7235,51.7796,21453.0
2019-09-26 11:50:00,55.41,55.45,55.4,55.42,14404.0,51.7889,51.8263,51.7796,51.7983,14404.0
2019-09-26 11:55:00,55.43,55.49,55.41,55.48,40169.0,51.8076,51.8637,51.7889,51.8543,40169.0
2019-09-26 12:00:00,55.48,55.56,55.44,55.52,13041.0,51.8543,51.9291,51.817,51.8917,13041.0
2019-09-26 12:05:00,55.53,55.54,55.48,55.48,15167.0,51.9011,51.9104,51.8543,51.8543,15167.0
2019-09-26 12:10:00,55.48,55.52,55.45,55.52,8875.0,51.8543,51.8917,51.8263,51.8917,8875.0
2019-09-26 12:15:00,55.52,55.54,55.43,55.51,11430.0,51.8917,51.9104,51.8076,51.8824,11430.0
2019-09-26 12:20:00,55.52,55.52,55.43,55.51,40434.0,51.8917,51.8917,51.8076,51.8824,40434.0
2019-09-26 12:25:00,55.51,55.63,55.48,55.63,22726.0,51.8824,51.9945,51.8543,51.9945,22726.0
2019-09-26 12:30:00,55.62,55.68,55.6,55.61,23641.0,51.9852,52.0413,51.9665,51.9758,23641.0
2019-09-26 12:35:00,55.61,55.62,55.58,55.59,6076.0,51.9758,51.9852,51.9478,51.9572,6076.0
2019-09-26 12:40:00,55.6,55.63,55.58,55.58,11442.0,51.9665,51.9945,51.9478,51.9478,11442.0
2019-09-26 12:45:00,55.57,55.6,55.53,55.57,24922.0,51.9385,51.9665,51.9011,51.9385,24922.0
2019-09-26 12:50:00,55.57,55.57,55.49,55.5,6271.0,51.9385,51.9385,51.8637,51.873,6271.0
2019-09-26 12:55:00,55.48,55.51,55.45,55.47,22463.0,51.8543,51.8824,51.8263,51.845,22463.0
2019-09-26 13:00:00,55.47,55.5,55.46,55.48,8992.0,51.845,51.873,51.8356,51.8543,8992.0
2019-09-26 13:05:00,55.5,55.5,55.46,55.46,5700.0,51.873,51.873,51.8356,51.8356,5700.0
2019-09-26 13:10:00,55.46,55.47,55.34,55.36,18272.0,51.8356,51.845,51.7235,51.7422,18272.0
2019-09-26 13:15:00,55.36,55.37,55.34,55.35,6537.0,51.7422,51.7515,51.7235,51.7328,6537.0
2019-09-26 13:20:00,55.35,55.35,55.29,55.3,7826.0,51.7328,51.7328,51.6768,51.6861,7826.0
2019-09-26 13:25:00,55.3,55.31,55.26,55.28,9305.0,51.6861,51.6954,51.6487,51.6674,9305.0
2019-09-26 13:30:00,55.27,55.3,55.27,55.27,9147.0,51.6581,51.6861,51.6581,51.6581,9147.0
2019-09-26 13:35:00,55.28,55.4,55.26,55.37,23832.0,51.6674,51.7796,51.6487,51.7515,23832.0
2019-09-26 13:40:00,55.36,55.49,55.36,55.49,107447.0,51.7422,51.8637,51.7422,51.8637,107447.0
2019-09-26 13:45:00,55.49,55.61,55.45,55.61,66992.0,51.8637,51.9758,51.8263,51.9758,66992.0
2019-09-26 13:50:00,55.62,55.62,55.48,55.6,42808.0,51.9852,51.9852,51.8543,51.9665,42808.0
2019-09-26 13:55:00,55.61,55.78,55.58,55.78,55094.0,51.9758,52.1347,51.9478,52.1347,55094.0
2019-09-26 14:00:00,55.77,56.0,55.77,55.89,92474.0,52.1254,52.3404,52.1254,52.2375,92474.0
2019-09-26 14:05:00,55.9,56.0,55.83,55.96,51241.0,52.2469,52.3404,52.1815,52.303,51241.0
2019-09-26 14:10:00,55.96,56.05,55.82,55.84,54419.0,52.303,52.3871,52.1721,52.1908,54419.0
2019-09-26 14:15:00,55.84,55.84,55.73,55.8,43267.0,52.1908,52.1908,52.088,52.1534,43267.0
2019-09-26 14:20:00,55.8,55.82,55.78,55.8,15822.0,52.1534,52.1721,52.1347,52.1534,15822.0
2019-09-26 14:25:00,55.8,55.83,55.7,55.8,25202.0,52.1534,52.1815,52.06,52.1534,25202.0
2019-09-26 14:30:00,55.81,55.88,55.78,55.88,19558.0,52.1628,52.2282,52.1347,52.2282,19558.0
2019-09-26 14:35:00,55.86,55.86,55.77,55.84,13215.0,52.2095,52.2095,52.1254,52.1908,13215.0
2019-09-26 14:40:00,55.84,55.86,55.77,55.82,23267.0,52.1908,52.2095,52.1254,52.1721,23267.0
2019-09-26 14:45:00,55.82,55.85,55.81,55.84,7907.0,52.1721,52.2002,52.1628,52.1908,7907.0
2019-09-26 14:50:00,55.83,55.83,55.73,55.82,18453.0,52.1815,52.1815,52.088,52.1721,18453.0
2019-09-26 14:55:00,55.82,55.84,55.76,55.8,33352.0,52.1721,52.1908,52.116,52.1534,33352.0
2019-09-26 15:00:00,55.8,55.91,55.8,55.89,14927.0,52.1534,52.2562,52.1534,52.2375,14927.0
2019-09-26 15:05:00,55.9,55.94,55.85,55.94,22976.0,52.2469,52.2843,52.2002,52.2843,22976.0
2019-09-26 15:10:00,55.93,55.98,55.87,55.95,30450.0,52.2749,52.3217,52.2189,52.2936,30450.0
2019-09-26 15:15:00,55.95,55.99,55.94,55.98,21720.0,52.2936,52.331,52.2843,52.3217,21720.0
2019-09-26 15:20:00,55.99,56.0,55.94,55.96,28083.0,52.331,52.3404,52.2843,52.303,28083.0
2019-09-26 15:25:00,55.95,56.1,55.91,56.09,44935.0,52.2936,52.4338,52.2562,52.4245,44935.0
2019-09-26 15:30:00,56.1,56.19,56.1,56.16,49999.0,52.4338,52.5179,52.4338,52.4899,49999.0
2019-09-26 15:35:00,56.16,56.17,56.07,56.07,21197.0,52.4899,52.4992,52.4058,52.4058,21197.0
2019-09-26 15:40:00,56.06,56.07,55.95,55.98,41599.0,52.3964,52.4058,52.2936,52.3217,41599.0
2019-09-26 15:45:00,55.98,56.02,55.95,55.99,57747.0,52.3217,52.3591,52.2936,52.331,57747.0
2019-09-26 15:50:00,55.99,56.0,55.88,55.9,98531.0,52.331,52.3404,52.2282,52.2469,98531.0
2019-09-26 15:55:00,55.9,55.93,55.82,55.91,116105.0,52.2469,52.2749,52.1721,52.2562,116105.0
2019-09-27 09:30:00,58.55,58.89,58.31,58.87,1096946.0,54.7237,55.0415,54.4994,55.0228,1096946.0
2019-09-27 09:35:00,58.85,59.16,58.49,58.74,544838.0,55.0041,55.2938,54.6676,54.9013,544838.0
2019-09-27 09:40:00,58.73,59.2,58.57,59.16,402658.0,54.892,55.3312,54.7424,55.2938,402658.0
2019-09-27 09:45:00,59.17,59.25,58.65,58.76,345358.0,55.3032,55.378,54.8172,54.92,345358.0
2019-09-27 09:50:00,58.76,58.86,58.62,58.66,322710.0,54.92,55.0135,54.7891,54.8265,322710.0
2019-09-27 09:55:00,58.66,58.66,58.26,58.45,547626.0,54.8265,54.8265,54.4527,54.6302,547626.0
2019-09-27 10:00:00,58.44,58.65,58.33,58.39,218566.0,54.6209,54.8172,54.5181,54.5742,218566.0
2019-09-27 10:05:00,58.4,58.6,58.38,58.46,157491.0,54.5835,54.7704,54.5648,54.6396,157491.0
2019-09-27 10:10:00,58.46,58.7,58.44,58.56,230811.0,54.6396,54.8639,54.6209,54.7331,230811.0
2019-09-27 10:15:00,58.55,58.92,58.47,58.82,244784.0,54.7237,55.0695,54.6489,54.9761,244784.0
2019-09-27 10:20:00,58.83,58.92,58.77,58.92,133925.0,54.9854,55.0695,54.9293,55.0695,133925.0
2019-09-27 10:25:00,58.91,58.94,58.75,58.8,117102.0,55.0602,55.0882,54.9106,54.9574,117102.0
2019-09-27 10:30:00,58.8,58.86,58.65,58.74,154849.0,54.9574,55.0135,54.8172,54.9013,154849.0
2019-09-27 10:35:00,58.73,58.82,58.69,58.74,122160.0,54.892,54.9761,54.8546,54.9013,122160.0
2019-09-27 10:40:00,58.75,58.85,58.71,58.8,230747.0,54.9106,55.0041,54.8733,54.9574,230747.0
2019-09-27 10:45:00,58.8,58.85,58.77,58.84,139031.0,54.9574,55.0041,54.9293,54.9948,139031.0
2019-09-27 10:50:00,58.84,58.89,58.77,58.83,134999.0,54.9948,55.0415,54.9293,54.9854,134999.0
2019-09-27 10:55:00,58.82,58.9,58.76,58.88,70920.0,54.9761,55.0508,54.92,55.0321,70920.0
2019-09-27 11:00:00,58.89,58.9,58.8,58.85,90719.0,55.0415,55.0508,54.9574,55.0041,90719.0
2019-09-27 11:05:00,58.84,58.86,58.73,58.78,134807.0,54.9948,55.0135,54.892,54.9387,134807.0
2019-09-27 11:10:00,58.78,58.81,58.72,58.78,108326.0,54.9387,54.9667,54.8826,54.9387,108326.0
2019-09-27 11:15:00,58.79,58.81,58.76,58.77,80445.0,54.948,54.9667,54.92,54.9293,80445.0
2019-09-27 11:20:00,58.77,58.84,58.7,58.8,110430.0,54.9293,54.9948,54.8639,54.9574,110430.0
2019-09-27 11:25:00,58.8,58.83,58.72,58.83,70485.0,54.9574,54.9854,54.8826,54.9854,70485.0
2019-09-27 11:30:00,58.82,58.82,58.73,58.79,58650.0,54.9761,54.9761,54.892,54.948,58650.0
2019-09-27 11:35:00,58.79,58.83,58.05,58.19,272008.0,54.948,54.9854,54.2564,54.3872,272008.0
2019-09-27 11:40:00,58.2,58.44,58.03,58.15,251381.0,54.3966,54.6209,54.2377,54.3499,251381.0
2019-09-27 11:45:00,58.15,58.23,58.05,58.19,155199.0,54.3499,54.4246,54.2564,54.3872,155199.0
2019-09-27 11:50:00,58.2,58.27,58.09,58.2,231461.0,54.3966,54.462,54.2938,54.3966,231461.0
2019-09-27 11:55:00,58.19,58.58,58.17,58.22,215287.0,54.3872,54.7518,54.3685,54.4153,215287.0
2019-09-27 12:00:00,58.22,58.23,58.1,58.18,91713.0,54.4153,54.4246,54.3031,54.3779,91713.0
2019-09-27 12:05:00,58.19,58.3,58.18,58.25,105629.0,54.3872,54.4901,54.3779,54.4433,105629.0
2019-09-27 12:10:00,58.24,58.32,58.22,58.29,111460.0,54.434,54.5087,54.4153,54.4807,111460.0
2019-09-27 12:15:00,58.29,58.34,58.1,58.12,86415.0,54.4807,54.5274,54.3031,54.3218,86415.0
2019-09-27 12:20:00,58.12,58.18,58.05,58.16,174436.0,54.3218,54.3779,54.2564,54.3592,174436.0
2019-09-27 12:25:00,58.16,58.21,58.14,58.19,73670.0,54.3592,54.4059,54.3405,54.3872,73670.0
2019-09-27 12:30:00,58.17,58.19,58.08,58.11,104905.0,54.3685,54.3872,54.2844,54.3125,104905.0
2019-09-27 12:35:00,58.11,58.12,58.05,58.07,99999.0,54.3125,54.3218,54.2564,54.2751,99999.0
2019-09-27 12:40:00,58.08,58.16,58.04,58.06,182643.0,54.2844,54.3592,54.247,54.2657,182643.0
2019-09-27 12:45:00,58.05,58.09,57.91,58.0,226148.0,54.2564,54.2938,54.1255,54.2097,226148.0
2019-09-27 12:50:00,58.0,58.1,57.77,57.8,167195.0,54.2097,54.3031,53.9947,54.0227,167195.0
2019-09-27 12:55:00,57.8,57.86,57.54,57.65,210402.0,54.0227,54.0788,53.7797,53.8825,210402.0
2019-09-27 13:00:00,57.64,57.69,57.39,57.5,239366.0,53.8732,53.9199,53.6395,53.7423,239366.0
2019-09-27 13:05:00,57.49,57.6,57.3,57.45,214492.0,53.733,53.8358,53.5554,53.6956,214492.0
2019-09-27 13:10:00,57.44,57.45,57.3,57.35,116682.0,53.6863,53.6956,53.5554,53.6021,116682.0
2019-09-27 13:15:00,57.36,57.43,57.19,57.35,126422.0,53.6115,53.6769,53.4526,53.6021,126422.0
2019-09-27 13:20:00,57.35,57.42,57.18,57.28,91955.0,53.6021,53.6676,53.4432,53.5367,91955.0
2019-09-27 13:25:00,57.3,57.48,57.24,57.42,86228.0,53.5554,53.7236,53.4993,53.6676,86228.0
2019-09-27 13:30:00,57.42,57.49,57.27,57.44,82382.0,53.6676,53.733,53.5274,53.6863,82382.0
2019-09-27 13:35:00,57.42,57.52,57.41,57.5,130548.0,53.6676,53.761,53.6582,53.7423,130548.0
2019-09-27 13:40:00,57.5,57.5,57.25,57.26,108001.0,53.7423,53.7423,53.5087,53.518,108001.0
2019-09-27 13:45:00,57.25,57.36,57.2,57.32,118434.0,53.5087,53.6115,53.4619,53.5741,118434.0
2019-09-27 13:50:00,57.32,57.34,57.21,57.29,86259.0,53.5741,53.5928,53.4713,53.5461,86259.0
2019-09-27 13:55:00,57.3,57.36,57.28,57.32,103524.0,53.5554,53.6115,53.5367,53.5741,103524.0
2019-09-27 14:00:00,57.32,57.33,57.08,57.17,88282.0,53.5741,53.5834,53.3498,53.4339,88282.0
2019-09-27 14:05:00,57.16,57.21,57.01,57.03,104575.0,53.4246,53.4713,53.2844,53.303,104575.0
2019-09-27 14:10:00,57.04,57.1,56.85,56.99,140961.0,53.3124,53.3685,53.1348,53.2657,140961.0
2019-09-27 14:15:00,56.98,57.0,56.86,56.94,95782.0,53.2563,53.275,53.1442,53.2189,95782.0
2019-09-27 14:20:00,56.93,57.01,56.9,56.94,107855.0,53.2096,53.2844,53.1815,53.2189,107855.0
2019-09-27 14:25:00,56.94,56.96,56.81,56.9,114102.0,53.2189,53.2376,53.0974,53.1815,114102.0
2019-09-27 14:30:00,56.9,56.99,56.88,56.97,135566.0,53.1815,53.2657,53.1628,53.247,135566.0
2019-09-27 14:35:00,56.97,57.11,56.95,57.08,108810.0,53.247,53.3778,53.2283,53.3498,108810.0
2019-09-27 14:40:00,57.09,57.18,57.07,57.15,72330.0,53.3591,53.4432,53.3404,53.4152,72330.0
2019-09-27 14:45:00,57.16,57.24,57.09,57.1,98784.0,53.4246,53.4993,53.3591,53.3685,98784.0
2019-09-27 14:50:00,57.1,57.23,57.03,57.21,95852.0,53.3685,53.49,53.303,53.4713,95852.0
2019-09-27 14:55:00,57.21,57.33,57.1,57.18,144203.0,53.4713,53.5834,53.3685,53.4432,144203.0
2019-09-27 15:00:00,57.19,57.23,57.12,57.19,97904.0,53.4526,53.49,53.3872,53.4526,97904.0
2019-09-27 15:05:00,57.19,57.28,57.06,57.07,97273.0,53.4526,53.5367,53.3311,53.3404,97273.0
2019-09-27 15:10:00,57.09,57.17,57.05,57.08,87995.0,53.3591,53.4339,53.3217,53.3498,87995.0
2019-09-27 15:15:00,57.08,57.24,57.08,57.2,117076.0,53.3498,53.4993,53.3498,53.4619,117076.0
2019-09-27 15:20:00,57.22,57.24,57.12,57.19,106890.0,53.4806,53.4993,53.3872,53.4526,106890.0
2019-09-27 15:25:00,57.2,57.26,57.03,57.04,105227.0,53.4619,53.518,53.303,53.3124,105227.0
2019-09-27 15:30:00,57.04,57.27,57.03,57.21,180170.0,53.3124,53.5274,53.303,53.4713,180170.0
2019-09-27 15:35:00,57.21,57.32,57.17,57.3,234528.0,53.4713,53.5741,53.4339,53.5554,234528.0
2019-09-27 15:40:00,57.3,57.32,57.07,57.13,178812.0,53.5554,53.5741,53.3404,53.3965,178812.0
2019-09-27 15:45:00,57.14,57.14,57.0,57.13,281510.0,53.4059,53.4059,53.275,53.3965,281510.0
2019-09-27 15:50:00,57.13,57.24,56.98,57.03,358487.0,53.3965,53.4993,53.2563,53.303,358487.0
2019-09-27 15:55:00,57.02,57.14,56.86,57.11,572152.0,53.2937,53.4059,53.1442,53.3778,572152.0
2019-09-30 09:30:00,57.34,57.81,57.33,57.46,161459.0,53.5928,54.0321,53.5834,53.7049,161459.0
2019-09-30 09:35:00,57.46,57.57,57.25,57.49,99952.0,53.7049,53.8078,53.5087,53.733,99952.0
2019-09-30 09:40:00,57.51,57.71,57.37,57.5,88766.0,53.7517,53.9386,53.6208,53.7423,88766.0
2019-09-30 09:45:00,57.5,57.69,57.37,57.66,56185.0,53.7423,53.9199,53.6208,53.8919,56185.0
2019-09-30 09:50:00,57.67,57.82,57.63,57.72,80725.0,53.9012,54.0414,53.8638,53.948,80725.0
2019-09-30 09:55:00,57.72,57.83,57.66,57.74,59111.0,53.948,54.0508,53.8919,53.9666,59111.0
2019-09-30 10:00:00,57.73,57.77,57.57,57.71,76807.0,53.9573,53.9947,53.8078,53.9386,76807.0
2019-09-30 10:05:00,57.71,57.78,57.56,57.62,72384.0,53.9386,54.004,53.7984,53.8545,72384.0
2019-09-30 10:10:00,57.63,57.84,57.62,57.81,48145.0,53.8638,54.0601,53.8545,54.0321,48145.0
2019-09-30 10:15:00,57.83,57.88,57.7,57.76,49560.0,54.0508,54.0975,53.9293,53.9853,49560.0
2019-09-30 10:20:00,57.76,57.76,57.57,57.64,49405.0,53.9853,53.9853,53.8078,53.8732,49405.0
2019-09-30 10:25:00,57.64,57.72,57.63,57.72,32920.0,53.8732,53.948,53.8638,53.948,32920.0
2019-09-30 10:30:00,57.73,57.76,57.63,57.64,40327.0,53.9573,53.9853,53.8638,53.8732,40327.0
2019-09-30 10:35:00,57.64,57.73,57.63,57.71,39875.0,53.8732,53.9573,53.8638,53.9386,39875.0
2019-09-30 10:40:00,57.71,57.73,57.58,57.61,39333.0,53.9386,53.9573,53.8171,53.8451,39333.0
2019-09-30 10:45:00,57.59,57.69,57.53,57.66,39879.0,53.8265,53.9199,53.7704,53.8919,39879.0
2019-09-30 10:50:00,57.67,57.76,57.59,57.74,33452.0,53.9012,53.9853,53.8265,53.9666,33452.0
2019-09-30 10:55:00,57.75,57.8,57.7,57.79,39810.0,53.976,54.0227,53.9293,54.0134,39810.0
2019-09-30 11:00:00,57.8,57.86,57.74,57.79,44924.0,54.0227,54.0788,53.9666,54.0134,44924.0
2019-09-30 11:05:00,57.78,57.82,57.73,57.81,31148.0,54.004,54.0414,53.9573,54.0321,31148.0
2019-09-30 11:10:00,57.82,57.83,57.7,57.7,36970.0,54.0414,54.0508,53.9293,53.9293,36970.0
2019-09-30 11:15:00,57.7,57.75,57.67,57.73,38182.0,53.9293,53.976,53.9012,53.9573,38182.0
2019-09-30 11:20:00,57.66,57.81,57.65,57.77,37486.0,53.8919,54.0321,53.8825,53.9947,37486.0
2019-09-30 11:25:00,57.78,57.88,57.77,57.8,81551.0,54.004,54.0975,53.9947,54.0227,81551.0
2019-09-30 11:30:00,57.8,57.84,57.79,57.82,42377.0,54.0227,54.0601,54.0134,54.0414,42377.0
2019-09-30 11:35:00,57.81,57.82,57.7,57.72,69110.0,54.0321,54.0414,53.9293,53.948,69110.0
2019-09-30 11:40:00,57.72,57.83,57.72,57.81,33402.0,53.948,54.0508,53.948,54.0321,33402.0
2019-09-30 11:45:00,57.82,57.82,57.74,57.77,30424.0,54.0414,54.0414,53.9666,53.9947,30424.0
2019-09-30 11:50:00,57.76,57.83,57.73,57.79,27894.0,53.9853,54.0508,53.9573,54.0134,27894.0
2019-09-30 11:55:00,57.78,57.89,57.77,57.78,70309.0,54.004,54.1068,53.9947,54.004,70309.0
2019-09-30 12:00:00,57.78,57.86,57.74,57.78,41276.0,54.004,54.0788,53.9666,54.004,41276.0
2019-09-30 12:05:00,57.79,57.87,57.77,57.85,41677.0,54.0134,54.0882,53.9947,54.0695,41677.0
2019-09-30 12:10:00,57.84,57.9,57.84,57.86,54161.0,54.0601,54.1162,54.0601,54.0788,54161.0
2019-09-30 12:15:00,57.86,57.87,57.82,57.83,25018.0,54.0788,54.0882,54.0414,54.0508,25018.0
2019-09-30 12:20:00,57.83,57.93,57.83,57.92,42292.0,54.0508,54.1442,54.0508,54.1349,42292.0
2019-09-30 12:25:00,57.93,58.02,57.93,58.02,40606.0,54.1442,54.2283,54.1442,54.2283,40606.0
2019-09-30 12:30:00,58.02,58.09,57.92,57.94,65736.0,54.2283,54.2938,54.1349,54.1536,65736.0
2019-09-30 12:35:00,57.95,58.04,57.95,58.0,31286.0,54.1629,54.247,54.1629,54.2097,31286.0
2019-09-30 12:40:00,57.99,58.03,57.99,57.99,27698.0,54.2003,54.2377,54.2003,54.2003,27698.0
2019-09-30 12:45:00,58.0,58.0,57.9,57.98,26881.0,54.2097,54.2097,54.1162,54.191,26881.0
2019-09-30 12:50:00,57.96,57.97,57.88,57.88,61560.0,54.1723,54.1816,54.0975,54.0975,61560.0
2019-09-30 12:55:00,57.87,57.93,57.87,57.93,19425.0,54.0882,54.1442,54.0882,54.1442,19425.0
2019-09-30 13:00:00,57.93,57.96,57.92,57.92,26623.0,54.1442,54.1723,54.1349,54.1349,26623.0
2019-09-30 13:05:00,57.92,57.94,57.88,57.88,15491.0,54.1349,54.1536,54.0975,54.0975,15491.0
2019-09-30 13:10:00,57.89,57.97,57.88,57.95,21506.0,54.1068,54.1816,54.0975,54.1629,21506.0
2019-09-30 13:15:00,57.94,57.95,57.91,57.91,23149.0,54.1536,54.1629,54.1255,54.1255,23149.0
2019-09-30 13:20:00,57.93,57.97,57.79,57.8,43202.0,54.1442,54.1816,54.0134,54.0227,43202.0
2019-09-30 13:25:00,57.79,57.8,57.55,57.61,65987.0,54.0134,54.0227,53.7891,53.8451,65987.0
2019-09-30 13:30:00,57.6,57.65,57.54,57.65,28656.0,53.8358,53.8825,53.7797,53.8825,28656.0
2019-09-30 13:35:00,57.64,57.74,57.62,57.71,32592.0,53.8732,53.9666,53.8545,53.9386,32592.0
2019-09-30 13:40:00,57.71,57.76,57.65,57.65,27617.0,53.9386,53.9853,53.8825,53.8825,27617.0
2019-09-30 13:45:00,57.64,57.74,57.64,57.66,28701.0,53.8732,53.9666,53.8732,53.8919,28701.0
2019-09-30 13:50:00,57.68,57.74,57.57,57.58,55886.0,53.9106,53.9666,53.8078,53.8171,55886.0
2019-09-30 13:55:00,57.58,57.74,57.56,57.74,50972.0,53.8171,53.9666,53.7984,53.9666,50972.0
2019-09-30 14:00:00,57.74,57.74,57.63,57.64,41220.0,53.9666,53.9666,53.8638,53.8732,41220.0
2019-09-30 14:05:00,57.65,57.74,57.65,57.73,69496.0,53.8825,53.9666,53.8825,53.9573,69496.0
2019-09-30 14:10:00,57.73,57.75,57.69,57.7,43898.0,53.9573,53.976,53.9199,53.9293,43898.0
2019-09-30 14:15:00,57.71,57.78,57.69,57.72,35151.0,53.9386,54.004,53.9199,53.948,35151.0
2019-09-30 14:20:00,57.73,57.86,57.72,57.85,38328.0,53.9573,54.0788,53.948,54.0695,38328.0
2019-09-30 14:25:00,57.84,57.86,57.78,57.83,44754.0,54.0601,54.0788,54.004,54.0508,44754.0
2019-09-30 14:30:00,57.84,57.84,57.75,57.75,31208.0,54.0601,54.0601,53.976,53.976,31208.0
2019-09-30 14:35:00,57.76,57.77,57.72,57.73,31836.0,53.9853,53.9947,53.948,53.9573,31836.0
2019-09-30 14:40:00,57.73,57.75,57.65,57.72,47372.0,53.9573,53.976,53.8825,53.948,47372.0
2019-09-30 14:45:00,57.72,57.74,57.68,57.7,26036.0,53.948,53.9666,53.9106,53.9293,26036.0
2019-09-30 14:50:00,57.71,57.73,57.68,57.73,34313.0,53.9386,53.9573,53.9106,53.9573,34313.0
2019-09-30 14:55:00,57.72,57.73,57.64,57.64,30614.0,53.948,53.9573,53.8732,53.8732,30614.0
2019-09-30 15:00:00,57.65,57.69,57.64,57.65,37500.0,53.8825,53.9199,53.8732,53.8825,37500.0
2019-09-30 15:05:00,57.65,57.71,57.65,57.7,38153.0,53.8825,53.9386,53.8825,53.9293,38153.0
2019-09-30 15:10:00,57.71,57.72,57.63,57.71,45785.0,53.9386,53.948,53.8638,53.9386,45785.0
2019-09-30 15:15:00,57.71,57.8,57.69,57.7,55879.0,53.9386,54.0227,53.9199,53.9293,55879.0
2019-09-30 15:20:00,57.7,57.74,57.68,57.71,51278.0,53.9293,53.9666,53.9106,53.9386,51278.0
2019-09-30 15:25:00,57.71,57.77,57.7,57.75,60778.0,53.9386,53.9947,53.9293,53.976,60778.0
2019-09-30 15:30:00,57.76,57.84,57.74,57.83,116286.0,53.9853,54.0601,53.9666,54.0508,116286.0
2019-09-30 15:35:00,57.83,57.85,57.76,57.83,115118.0,54.0508,54.0695,53.9853,54.0508,115118.0
2019-09-30 15:40:00,57.84,57.86,57.79,57.85,124039.0,54.0601,54.0788,54.0134,54.0695,124039.0
2019-09-30 15:45:00,57.86,57.93,57.69,57.76,120579.0,54.0788,54.1442,53.9199,53.9853,120579.0
2019-09-30 15:50:00,57.75,57.93,57.72,57.88,246862.0,53.976,54.1442,53.948,54.0975,246862.0
2019-09-30 15:55:00,57.88,57.91,57.74,57.74,350616.0,54.0975,54.1255,53.9666,53.9666,350616.0
2019-10-01 09:30:00,58.0,58.25,57.91,58.2,130696.0,54.2097,54.4433,54.1255,54.3966,130696.0
2019-10-01 09:35:00,58.23,58.26,58.0,58.13,90104.0,54.4246,54.4527,54.2097,54.3312,90104.0
2019-10-01 09:40:00,58.15,58.43,58.13,58.4,80827.0,54.3499,54.6116,54.3312,54.5835,80827.0
2019-10-01 09:45:00,58.41,58.67,58.39,58.63,120553.0,54.5929,54.8359,54.5742,54.7985,120553.0
2019-10-01 09:50:00,58.65,58.67,58.44,58.61,92438.0,54.8172,54.8359,54.6209,54.7798,92438.0
2019-10-01 09:55:00,58.61,58.68,58.45,58.49,85030.0,54.7798,54.8452,54.6302,54.6676,85030.0
2019-10-01 10:00:00,58.46,58.48,58.03,58.06,157731.0,54.6396,54.6583,54.2377,54.2657,157731.0
2019-10-01 10:05:00,58.03,58.03,57.83,57.84,122621.0,54.2377,54.2377,54.0508,54.0601,122621.0
2019-10-01 10:10:00,57.9,57.91,57.68,57.72,127122.0,54.1162,54.1255,53.9106,53.948,127122.0
2019-10-01 10:15:00,57.75,57.88,57.68,57.75,113046.0,53.976,54.0975,53.9106,53.976,113046.0
2019-10-01 10:20:00,57.74,57.78,57.58,57.64,75546.0,53.9666,54.004,53.8171,53.8732,75546.0
2019-10-01 10:25:00,57.65,57.94,57.61,57.94,106586.0,53.8825,54.1536,53.8451,54.1536,106586.0
2019-10-01 10:30:00,57.94,58.03,57.87,57.91,71490.0,54.1536,54.2377,54.0882,54.1255,71490.0
2019-10-01 10:35:00,57.9,57.97,57.85,57.96,61883.0,54.1162,54.1816,54.0695,54.1723,61883.0
2019-10-01 10:40:00,57.96,57.96,57.63,57.66,46773.0,54.1723,54.1723,53.8638,53.8919,46773.0
2019-10-01 10:45:00,57.66,57.74,57.56,57.62,80092.0,53.8919,53.9666,53.7984,53.8545,80092.0
2019-10-01 10:50:00,57.61,57.75,57.59,57.72,72237.0,53.8451,53.976,53.8265,53.948,72237.0
2019-10-01 10:55:00,57.71,57.71,57.46,57.46,73675.0,53.9386,53.9386,53.7049,53.7049,73675.0
2019-10-01 11:00:00,57.46,57.65,57.43,57.63,92424.0,53.7049,53.8825,53.6769,53.8638,92424.0
2019-10-01 11:05:00,57.62,57.69,57.59,57.63,67443.0,53.8545,53.9199,53.8265,53.8638,67443.0
2019-10-01 11:10:00,57.64,57.66,57.55,57.55,51727.0,53.8732,53.8919,53.7891,53.7891,51727.0
2019-10-01 11:15:00,57.55,57.57,57.44,57.52,63358.0,53.7891,53.8078,53.6863,53.761,63358.0
2019-10-01 11:20:00,57.52,57.58,57.46,57.55,46937.0,53.761,53.8171,53.7049,53.7891,46937.0
2019-10-01 11:25:00,57.55,57.59,57.5,57.51,55134.0,53.7891,53.8265,53.7423,53.7517,55134.0
2019-10-01 11:30:00,57.52,57.63,57.51,57.58,59787.0,53.761,53.8638,53.7517,53.8171,59787.0
2019-10-01 11:35:00,57.59,57.62,57.49,57.59,46869.0,53.8265,53.8545,53.733,53.8265,46869.0
2019-10-01 11:40:00,57.57,57.59,57.48,57.54,45836.0,53.8078,53.8265,53.7236,53.7797,45836.0
2019-10-01 11:45:00,57.54,57.57,57.37,57.39,48438.0,53.7797,53.8078,53.6208,53.6395,48438.0
2019-10-01 11:50:00,57.39,57.55,57.38,57.52,37633.0,53.6395,53.7891,53.6302,53.761,37633.0
2019-10-01 11:55:00,57.52,57.53,57.47,57.5,33282.0,53.761,53.7704,53.7143,53.7423,33282.0
2019-10-01 12:00:00,57.51,57.52,57.31,57.41,53298.0,53.7517,53.761,53.5647,53.6582,53298.0
2019-10-01 12:05:00,57.41,57.46,57.36,57.44,40770.0,53.6582,53.7049,53.6115,53.6863,40770.0
2019-10-01 12:10:00,57.43,57.44,57.17,57.22,61267.0,53.6769,53.6863,53.4339,53.4806,61267.0
2019-10-01 12:15:00,57.22,57.29,57.16,57.29,45534.0,53.4806,53.5461,53.4246,53.5461,45534.0
2019-10-01 12:20:00,57.29,57.3,57.15,57.17,37943.0,53.5461,53.5554,53.4152,53.4339,37943.0
2019-10-01 12:25:00,57.18,57.25,57.14,57.19,33444.0,53.4432,53.5087,53.4059,53.4526,33444.0
2019-10-01 12:30:00,57.18,57.23,57.13,57.15,24756.0,53.4432,53.49,53.3965,53.4152,24756.0
2019-10-01 12:35:00,57.16,57.31,57.15,57.29,53009.0,53.4246,53.5647,53.4152,53.5461,53009.0
2019-10-01 12:40:00,57.29,57.38,57.28,57.33,35528.0,53.5461,53.6302,53.5367,53.5834,35528.0
2019-10-01 12:45:00,57.33,57.37,57.29,57.34,32824.0,53.5834,53.6208,53.5461,53.5928,32824.0
2019-10-01 12:50:00,57.35,57.37,57.28,57.32,36955.0,53.6021,53.6208,53.5367,53.5741,36955.0
2019-10-01 12:55:00,57.31,57.38,57.29,57.3,52840.0,53.5647,53.6302,53.5461,53.5554,52840.0
2019-10-01 13:00:00,57.28,57.31,57.23,57.3,45858.0,53.5367,53.5647,53.49,53.5554,45858.0
2019-10-01 13:05:00,57.3,57.3,57.17,57.21,58625.0,53.5554,53.5554,53.4339,53.4713,58625.0
2019-10-01 13:10:00,57.19,57.25,57.12,57.18,47891.0,53.4526,53.5087,53.3872,53.4432,47891.0
2019-10-01 13:15:00,57.18,57.21,57.14,57.19,94865.0,53.4432,53.4713,53.4059,53.4526,94865.0
2019-10-01 13:20:00,57.19,57.21,57.06,57.08,45138.0,53.4526,53.4713,53.3311,53.3498,45138.0
2019-10-01 13:25:00,57.08,57.14,57.08,57.11,39295.0,53.3498,53.4059,53.3498,53.3778,39295.0
2019-10-01 13:30:00,57.11,57.12,56.94,56.95,74281.0,53.3778,53.3872,53.2189,53.2283,74281.0
2019-10-01 13:35:00,56.95,57.01,56.95,56.98,53871.0,53.2283,53.2844,53.2283,53.2563,53871.0
2019-10-01 13:40:00,56.98,57.04,56.94,57.04,67177.0,53.2563,53.3124,53.2189,53.3124,67177.0
2019-10-01 13:45:00,57.03,57.16,56.98,57.1,70653.0,53.303,53.4246,53.2563,53.3685,70653.0
2019-10-01 13:50:00,57.1,57.15,57.05,57.09,47425.0,53.3685,53.4152,53.3217,53.3591,47425.0
2019-10-01 13:55:00,57.08,57.12,57.04,57.04,36939.0,53.3498,53.3872,53.3124,53.3124,36939.0
2019-10-01 14:00:00,57.04,57.21,57.03,57.2,55568.0,53.3124,53.4713,53.303,53.4619,55568.0
2019-10-01 14:05:00,57.19,57.22,57.12,57.19,57322.0,53.4526,53.4806,53.3872,53.4526,57322.0
2019-10-01 14:10:00,57.2,57.36,57.18,57.35,36786.0,53.4619,53.6115,53.4432,53.6021,36786.0
2019-10-01 14:15:00,57.36,57.38,57.27,57.33,47832.0,53.6115,53.6302,53.5274,53.5834,47832.0
2019-10-01 14:20:00,57.32,57.45,57.3,57.45,66029.0,53.5741,53.6956,53.5554,53.6956,66029.0
2019-10-01 14:25:00,57.44,57.5,57.34,57.39,70243.0,53.6863,53.7423,53.5928,53.6395,70243.0
2019-10-01 14:30:00,57.38,57.5,57.38,57.44,50350.0,53.6302,53.7423,53.6302,53.6863,50350.0
2019-10-01 14:35:00,57.46,57.46,57.36,57.4,33922.0,53.7049,53.7049,53.6115,53.6489,33922.0
2019-10-01 14:40:00,57.4,57.5,57.4,57.49,45463.0,53.6489,53.7423,53.6489,53.733,45463.0
2019-10-01 14:45:00,57.48,57.55,57.46,57.5,40912.0,53.7236,53.7891,53.7049,53.7423,40912.0
2019-10-01 14:50:00,57.51,57.55,57.48,57.53,33929.0,53.7517,53.7891,53.7236,53.7704,33929.0
2019-10-01 14:55:00,57.53,57.57,57.5,57.52,49995.0,53.7704,53.8078,53.7423,53.761,49995.0
2019-10-01 15:00:00,57.51,57.6,57.5,57.6,46569.0,53.7517,53.8358,53.7423,53.8358,46569.0
2019-10-01 15:05:00,57.59,57.66,57.55,57.6,77276.0,53.8265,53.8919,53.7891,53.8358,77276.0
2019-10-01 15:10:00,57.59,57.6,57.52,57.54,53414.0,53.8265,53.8358,53.761,53.7797,53414.0
2019-10-01 15:15:00,57.55,57.62,57.52,57.54,62470.0,53.7891,53.8545,53.761,53.7797,62470.0
2019-10-01 15:20:00,57.54,57.6,57.54,57.6,59226.0,53.7797,53.8358,53.7797,53.8358,59226.0
2019-10-01 15:25:00,57.6,57.67,57.59,57.66,90518.0,53.8358,53.9012,53.8265,53.8919,90518.0
2019-10-01 15:30:00,57.65,57.65,57.53,57.59,94962.0,53.8825,53.8825,53.7704,53.8265,94962.0
2019-10-01 15:35:00,57.59,57.6,57.48,57.55,90475.0,53.8265,53.8358,53.7236,53.7891,90475.0
2019-10-01 15:40:00,57.55,57.56,57.43,57.48,99928.0,53.7891,53.7984,53.6769,53.7236,99928.0
2019-10-01 15:45:00,57.48,57.49,57.34,57.35,102012.0,53.7236,53.733,53.5928,53.6021,102012.0
2019-10-01 15:50:00,57.35,57.42,57.32,57.35,152953.0,53.6021,53.6676,53.5741,53.6021,152953.0
2019-10-01 15:55:00,57.34,57.42,57.19,57.22,362267.0,53.5928,53.6676,53.4526,53.4806,362267.0
2019-10-02 09:30:00,56.92,57.13,56.77,56.87,235184.0,53.2002,53.3965,53.06,53.1535,235184.0
2019-10-02 09:35:00,56.87,57.13,56.73,56.81,159264.0,53.1535,53.3965,53.0227,53.0974,159264.0
2019-10-02 09:40:00,56.78,56.96,56.76,56.94,108309.0,53.0694,53.2376,53.0507,53.2189,108309.0
2019-10-02 09:45:00,56.94,57.03,56.69,57.01,134187.0,53.2189,53.303,52.9853,53.2844,134187.0
2019-10-02 09:50:00,57.02,57.04,56.94,56.98,160569.0,53.2937,53.3124,53.2189,53.2563,160569.0
2019-10-02 09:55:00,56.99,56.99,56.76,56.83,87807.0,53.2657,53.2657,53.0507,53.1161,87807.0
2019-10-02 10:00:00,56.83,56.83,56.48,56.57,138110.0,53.1161,53.1161,52.789,52.8731,138110.0
2019-10-02 10:05:00,56.57,56.93,56.57,56.92,79526.0,52.8731,53.2096,52.8731,53.2002,79526.0
2019-10-02 10:10:00,56.9,57.18,56.9,57.08,165163.0,53.1815,53.4432,53.1815,53.3498,165163.0
2019-10-02 10:15:00,57.08,57.39,57.08,57.39,124996.0,53.3498,53.6395,53.3498,53.6395,124996.0
2019-10-02 10:20:00,57.38,57.39,57.15,57.22,125659.0,53.6302,53.6395,53.4152,53.4806,125659.0
2019-10-02 10:25:00,57.21,57.21,57.07,57.08,93184.0,53.4713,53.4713,53.3404,53.3498,93184.0
2019-10-02 10:30:00,57.08,57.09,56.96,57.07,108478.0,53.3498,53.3591,53.2376,53.3404,108478.0
2019-10-02 10:35:00,57.07,57.13,56.99,57.11,61465.0,53.3404,53.3965,53.2657,53.3778,61465.0
2019-10-02 10:40:00,57.11,57.17,56.7,57.15,237497.0,53.3778,53.4339,52.9946,53.4152,237497.0
2019-10-02 10:45:00,57.13,57.13,56.96,57.0,67816.0,53.3965,53.3965,53.2376,53.275,67816.0
2019-10-02 10:50:00,56.99,57.31,56.99,57.31,90373.0,53.2657,53.5647,53.2657,53.5647,90373.0
2019-10-02 10:55:00,57.3,57.34,57.1,57.12,76944.0,53.5554,53.5928,53.3685,53.3872,76944.0
2019-10-02 11:00:00,57.11,57.25,57.06,57.17,97730.0,53.3778,53.5087,53.3311,53.4339,97730.0
2019-10-02 11:05:00,57.17,57.19,56.99,57.0,64868.0,53.4339,53.4526,53.2657,53.275,64868.0
2019-10-02 11:10:00,56.99,57.05,56.95,56.99,76931.0,53.2657,53.3217,53.2283,53.2657,76931.0
2019-10-02 11:15:00,56.98,57.11,56.91,56.99,99150.0,53.2563,53.3778,53.1909,53.2657,99150.0
2019-10-02 11:20:00,56.98,57.05,56.8,56.98,87494.0,53.2563,53.3217,53.0881,53.2563,87494.0
2019-10-02 11:25:00,56.99,56.99,56.8,56.81,55086.0,53.2657,53.2657,53.0881,53.0974,55086.0
2019-10-02 11:30:00,56.82,56.82,56.58,56.68,95429.0,53.1068,53.1068,52.8825,52.9759,95429.0
2019-10-02 11:35:00,56.68,56.82,56.6,56.8,131929.0,52.9759,53.1068,52.9011,53.0881,131929.0
2019-10-02 11:40:00,56.8,56.9,56.77,56.81,127755.0,53.0881,53.1815,53.06,53.0974,127755.0
2019-10-02 11:45:00,56.8,56.84,56.75,56.77,102425.0,53.0881,53.1255,53.0413,53.06,102425.0
2019-10-02 11:50:00,56.77,56.8,56.61,56.65,95435.0,53.06,53.0881,52.9105,52.9479,95435.0
2019-10-02 11:55:00,56.66,56.75,56.62,56.67,72435.0,52.9572,53.0413,52.9198,52.9666,72435.0
2019-10-02 12:00:00,56.66,56.68,56.6,56.65,67195.0,52.9572,52.9759,52.9011,52.9479,67195.0
2019-10-02 12:05:00,56.65,56.79,56.6,56.61,93058.0,52.9479,53.0787,52.9011,52.9105,93058.0
2019-10-02 12:10:00,56.61,56.65,56.51,56.51,94013.0,52.9105,52.9479,52.817,52.817,94013.0
2019-10-02 12:15:00,56.52,56.68,56.5,56.54,100898.0,52.8264,52.9759,52.8077,52.8451,100898.0
2019-10-02 12:20:00,56.55,56.6,56.5,56.56,56910.0,52.8544,52.9011,52.8077,52.8638,56910.0
2019-10-02 12:25:00,56.56,56.66,56.53,56.61,61568.0,52.8638,52.9572,52.8357,52.9105,61568.0
2019-10-02 12:30:00,56.61,56.64,56.58,56.58,61657.0,52.9105,52.9385,52.8825,52.8825,61657.0
2019-10-02 12:35:00,56.59,56.64,56.55,56.56,53995.0,52.8918,52.9385,52.8544,52.8638,53995.0
2019-10-02 12:40:00,56.57,56.67,56.53,56.6,66671.0,52.8731,52.9666,52.8357,52.9011,66671.0
2019-10-02 12:45:00,56.6,56.62,56.47,56.51,67406.0,52.9011,52.9198,52.7796,52.817,67406.0
2019-10-02 12:50:00,56.51,56.61,56.5,56.6,69993.0,52.817,52.9105,52.8077,52.9011,69993.0
2019-10-02 12:55:00,56.6,56.75,56.58,56.66,132101.0,52.9011,53.0413,52.8825,52.9572,132101.0
2019-10-02 13:00:00,56.66,56.73,56.59,56.65,74034.0,52.9572,53.0227,52.8918,52.9479,74034.0
2019-10-02 13:05:00,56.66,56.7,56.57,56.68,60982.0,52.9572,52.9946,52.8731,52.9759,60982.0
2019-10-02 13:10:00,56.68,56.76,56.65,56.65,76064.0,52.9759,53.0507,52.9479,52.9479,76064.0
2019-10-02 13:15:00,56.66,56.74,56.63,56.7,53867.0,52.9572,53.032,52.9292,52.9946,53867.0
2019-10-02 13:20:00,56.7,56.78,56.68,56.76,47726.0,52.9946,53.0694,52.9759,53.0507,47726.0
2019-10-02 13:25:00,56.76,56.84,56.75,56.77,80632.0,53.0507,53.1255,53.0413,53.06,80632.0
2019-10-02 13:30:00,56.77,56.79,56.7,56.73,68679.0,53.06,53.0787,52.9946,53.0227,68679.0
2019-10-02 13:35:00,56.73,56.73,56.61,56.71,61528.0,53.0227,53.0227,52.9105,53.004,61528.0
2019-10-02 13:40:00,56.71,56.78,56.7,56.75,65697.0,53.004,53.0694,52.9946,53.0413,65697.0
2019-10-02 13:45:00,56.74,56.75,56.62,56.65,54046.0,53.032,53.0413,52.9198,52.9479,54046.0
2019-10-02 13:50:00,56.65,56.66,56.61,56.64,47548.0,52.9479,52.9572,52.9105,52.9385,47548.0
2019-10-02 13:55:00,56.65,56.79,56.64,56.77,68172.0,52.9479,53.0787,52.9385,53.06,68172.0
2019-10-02 14:00:00,56.77,56.82,56.73,56.82,89686.0,53.06,53.1068,53.0227,53.1068,89686.0
2019-10-02 14:05:00,56.82,56.86,56.71,56.75,66663.0,53.1068,53.1442,53.004,53.0413,66663.0
2019-10-02 14:10:00,56.76,56.76,56.68,56.73,52438.0,53.0507,53.0507,52.9759,53.0227,52438.0
2019-10-02 14:15:00,56.73,56.92,56.72,56.81,81398.0,53.0227,53.2002,53.0133,53.0974,81398.0
2019-10-02 14:20:00,56.82,56.87,56.81,56.86,48863.0,53.1068,53.1535,53.0974,53.1442,48863.0
2019-10-02 14:25:00,56.86,56.86,56.79,56.82,50587.0,53.1442,53.1442,53.0787,53.1068,50587.0
2019-10-02 14:30:00,56.81,56.83,56.76,56.8,46130.0,53.0974,53.1161,53.0507,53.0881,46130.0
2019-10-02 14:35:00,56.81,56.81,56.75,56.79,66996.0,53.0974,53.0974,53.0413,53.0787,66996.0
2019-10-02 14:40:00,56.78,56.88,56.76,56.85,64129.0,53.0694,53.1628,53.0507,53.1348,64129.0
2019-10-02 14:45:00,56.85,56.93,56.83,56.9,49835.0,53.1348,53.2096,53.1161,53.1815,49835.0
2019-10-02 14:50:00,56.9,57.0,56.88,56.97,105024.0,53.1815,53.275,53.1628,53.247,105024.0
2019-10-02 14:55:00,56.97,57.03,56.93,56.98,81263.0,53.247,53.303,53.2096,53.2563,81263.0
2019-10-02 15:00:00,56.98,57.06,56.92,56.94,114913.0,53.2563,53.3311,53.2002,53.2189,114913.0
2019-10-02 15:05:00,56.94,56.99,56.86,56.96,119600.0,53.2189,53.2657,53.1442,53.2376,119600.0
2019-10-02 15:10:00,56.97,57.0,56.87,56.96,164193.0,53.247,53.275,53.1535,53.2376,164193.0
2019-10-02 15:15:00,56.96,56.99,56.87,56.96,175698.0,53.2376,53.2657,53.1535,53.2376,175698.0
2019-10-02 15:20:00,56.96,57.12,56.95,57.05,236167.0,53.2376,53.3872,53.2283,53.3217,236167.0
2019-10-02 15:25:00,57.05,57.16,57.05,57.06,260781.0,53.3217,53.4246,53.3217,53.3311,260781.0
2019-10-02 15:30:00,57.06,57.18,57.03,57.12,311660.0,53.3311,53.4432,53.303,53.3872,311660.0
2019-10-02 15:35:00,57.12,57.2,57.04,57.08,292220.0,53.3872,53.4619,53.3124,53.3498,292220.0
2019-10-02 15:40:00,57.07,57.1,56.99,57.0,437282.0,53.3404,53.3685,53.2657,53.275,437282.0
2019-10-02 15:45:00,57.01,57.03,56.85,56.89,614099.0,53.2844,53.303,53.1348,53.1722,614099.0
2019-10-02 15:50:00,56.87,56.98,56.77,56.81,818033.0,53.1535,53.2563,53.06,53.0974,818033.0
2019-10-02 15:55:00,56.81,56.84,56.37,56.53,3388525.0,53.0974,53.1255,52.6862,52.8357,3388525.0
2019-10-03 09:30:00,56.45,56.93,56.35,56.61,171385.0,52.761,53.2096,52.6675,52.9105,171385.0
2019-10-03 09:35:00,56.62,56.64,56.2,56.23,55724.0,52.9198,52.9385,52.5273,52.5553,55724.0
2019-10-03 09:40:00,56.24,56.24,55.79,55.94,132850.0,52.5647,52.5647,52.1441,52.2843,132850.0
2019-10-03 09:45:00,55.93,56.1,55.91,56.0,177590.0,52.2749,52.4338,52.2562,52.3404,177590.0
2019-10-03 09:50:00,56.0,56.14,55.86,55.9,129870.0,52.3404,52.4712,52.2095,52.2469,129870.0
2019-10-03 09:55:00,55.9,56.05,55.87,55.93,52260.0,52.2469,52.3871,52.2189,52.2749,52260.0
2019-10-03 10:00:00,55.91,55.93,55.2,55.46,314572.0,52.2562,52.2749,51.5926,51.8356,314572.0
2019-10-03 10:05:00,55.44,55.52,55.33,55.5,107199.0,51.817,51.8917,51.7141,51.873,107199.0
2019-10-03 10:10:00,55.49,55.5,55.23,55.43,118920.0,51.8637,51.873,51.6207,51.8076,118920.0
2019-10-03 10:15:00,55.42,55.56,55.31,55.55,56107.0,51.7983,51.9291,51.6954,51.9198,56107.0
2019-10-03 10:20:00,55.52,55.7,55.44,55.6,55141.0,51.8917,52.06,51.817,51.9665,55141.0
2019-10-03 10:25:00,55.59,55.95,55.55,55.8,92884.0,51.9572,52.2936,51.9198,52.1534,92884.0
2019-10-03 10:30:00,55.79,55.81,55.67,55.73,46916.0,52.1441,52.1628,52.0319,52.088,46916.0
2019-10-03 10:35:00,55.73,55.85,55.66,55.67,78914.0,52.088,52.2002,52.0226,52.0319,78914.0
2019-10-03 10:40:00,55.67,55.69,55.52,55.53,109787.0,52.0319,52.0506,51.8917,51.9011,109787.0
2019-10-03 10:45:00,55.53,55.66,55.44,55.44,47646.0,51.9011,52.0226,51.817,51.817,47646.0
2019-10-03 10:50:00,55.45,55.48,55.42,55.44,72587.0,51.8263,51.8543,51.7983,51.817,72587.0
2019-10-03 10:55:00,55.45,55.64,55.42,55.6,78031.0,51.8263,52.0039,51.7983,51.9665,78031.0
2019-10-03 11:00:00,55.6,55.86,55.54,55.76,58067.0,51.9665,52.2095,51.9104,52.116,58067.0
2019-10-03 11:05:00,55.77,55.92,55.72,55.88,47990.0,52.1254,52.2656,52.0787,52.2282,47990.0
2019-10-03 11:10:00,55.89,56.03,55.86,56.0,49836.0,52.2375,52.3684,52.2095,52.3404,49836.0
2019-10-03 11:15:00,56.0,56.12,55.98,56.04,26039.0,52.3404,52.4525,52.3217,52.3777,26039.0
2019-10-03 11:20:00,56.05,56.05,55.89,55.9,25010.0,52.3871,52.3871,52.2375,52.2469,25010.0
2019-10-03 11:25:00,55.91,55.95,55.89,55.9,26883.0,52.2562,52.2936,52.2375,52.2469,26883.0
2019-10-03 11:30:00,55.9,55.93,55.89,55.9,98043.0,52.2469,52.2749,52.2375,52.2469,98043.0
2019-10-03 11:35:00,55.89,55.9,55.78,55.82,58035.0,52.2375,52.2469,52.1347,52.1721,58035.0
2019-10-03 11:40:00,55.81,55.91,55.75,55.91,34283.0,52.1628,52.2562,52.1067,52.2562,34283.0
2019-10-03 11:45:00,55.92,55.96,55.8,55.87,29798.0,52.2656,52.303,52.1534,52.2189,29798.0
2019-10-03 11:50:00,55.89,55.9,55.79,55.88,29026.0,52.2375,52.2469,52.1441,52.2282,29026.0
2019-10-03 11:55:00,55.88,55.92,55.78,55.83,25521.0,52.2282,52.2656,52.1347,52.1815,25521.0
2019-10-03 12:00:00,55.84,55.97,55.82,55.85,30053.0,52.1908,52.3123,52.1721,52.2002,30053.0
2019-10-03 12:05:00,55.86,55.94,55.85,55.9,25956.0,52.2095,52.2843,52.2002,52.2469,25956.0
2019-10-03 12:10:00,55.9,55.91,55.82,55.91,23466.0,52.2469,52.2562,52.1721,52.2562,23466.0
2019-10-03 12:15:00,55.9,55.9,55.74,55.79,44188.0,52.2469,52.2469,52.0973,52.1441,44188.0
2019-10-03 12:20:00,55.79,55.82,55.71,55.76,30821.0,52.1441,52.1721,52.0693,52.116,30821.0
2019-10-03 12:25:00,55.75,55.92,55.75,55.9,37840.0,52.1067,52.2656,52.1067,52.2469,37840.0
2019-10-03 12:30:00,55.89,55.91,55.76,55.77,33966.0,52.2375,52.2562,52.116,52.1254,33966.0
2019-10-03 12:35:00,55.78,55.82,55.75,55.8,22016.0,52.1347,52.1721,52.1067,52.1534,22016.0
2019-10-03 12:40:00,55.79,55.79,55.59,55.63,26351.0,52.1441,52.1441,51.9572,51.9945,26351.0
2019-10-03 12:45:00,55.63,55.79,55.6,55.79,76903.0,51.9945,52.1441,51.9665,52.1441,76903.0
2019-10-03 12:50:00,55.79,55.81,55.76,55.81,47140.0,52.1441,52.1628,52.116,52.1628,47140.0
2019-10-03 12:55:00,55.8,55.9,55.79,55.86,29904.0,52.1534,52.2469,52.1441,52.2095,29904.0
2019-10-03 13:00:00,55.86,55.88,55.79,55.81,30479.0,52.2095,52.2282,52.1441,52.1628,30479.0
2019-10-03 13:05:00,55.8,55.83,55.79,55.8,29328.0,52.1534,52.1815,52.1441,52.1534,29328.0
2019-10-03 13:10:00,55.8,55.81,55.79,55.79,23839.0,52.1534,52.1628,52.1441,52.1441,23839.0
2019-10-03 13:15:00,55.79,55.81,55.73,55.76,26559.0,52.1441,52.1628,52.088,52.116,26559.0
2019-10-03 13:20:00,55.75,55.82,55.72,55.82,24229.0,52.1067,52.1721,52.0787,52.1721,24229.0
2019-10-03 13:25:00,55.82,55.87,55.78,55.79,30170.0,52.1721,52.2189,52.1347,52.1441,30170.0
2019-10-03 13:30:00,55.8,55.85,55.79,55.83,19553.0,52.1534,52.2002,52.1441,52.1815,19553.0
2019-10-03 13:35:00,55.83,55.92,55.79,55.92,35723.0,52.1815,52.2656,52.1441,52.2656,35723.0
2019-10-03 13:40:00,55.92,56.06,55.92,56.04,46220.0,52.2656,52.3964,52.2656,52.3777,46220.0
2019-10-03 13:45:00,56.04,56.05,55.98,56.0,20446.0,52.3777,52.3871,52.3217,52.3404,20446.0
2019-10-03 13:50:00,56.0,56.03,55.98,56.01,80853.0,52.3404,52.3684,52.3217,52.3497,80853.0
2019-10-03 13:55:00,56.01,56.06,55.99,56.05,34865.0,52.3497,52.3964,52.331,52.3871,34865.0
2019-10-03 14:00:00,56.05,56.07,56.0,56.02,64635.0,52.3871,52.4058,52.3404,52.3591,64635.0
2019-10-03 14:05:00,56.03,56.06,56.0,56.02,30742.0,52.3684,52.3964,52.3404,52.3591,30742.0
2019-10-03 14:10:00,56.02,56.04,56.01,56.03,96082.0,52.3591,52.3777,52.3497,52.3684,96082.0
2019-10-03 14:15:00,56.03,56.14,56.01,56.05,73039.0,52.3684,52.4712,52.3497,52.3871,73039.0
2019-10-03 14:20:00,56.05,56.14,56.04,56.14,37015.0,52.3871,52.4712,52.3777,52.4712,37015.0
2019-10-03 14:25:00,56.15,56.19,56.14,56.16,24468.0,52.4806,52.5179,52.4712,52.4899,24468.0
2019-10-03 14:30:00,56.16,56.18,56.12,56.18,28742.0,52.4899,52.5086,52.4525,52.5086,28742.0
2019-10-03 14:35:00,56.17,56.17,56.01,56.03,98651.0,52.4992,52.4992,52.3497,52.3684,98651.0
2019-10-03 14:40:00,56.03,56.06,56.01,56.01,31850.0,52.3684,52.3964,52.3497,52.3497,31850.0
2019-10-03 14:45:00,56.01,56.02,55.94,55.96,31985.0,52.3497,52.3591,52.2843,52.303,31985.0
2019-10-03 14:50:00,55.97,56.05,55.92,55.92,37272.0,52.3123,52.3871,52.2656,52.2656,37272.0
2019-10-03 14:55:00,55.92,55.92,55.86,55.87,23001.0,52.2656,52.2656,52.2095,52.2189,23001.0
2019-10-03 15:00:00,55.88,55.92,55.82,55.91,39564.0,52.2282,52.2656,52.1721,52.2562,39564.0
2019-10-03 15:05:00,55.91,55.96,55.86,55.95,45141.0,52.2562,52.303,52.2095,52.2936,45141.0
2019-10-03 15:10:00,55.94,56.02,55.94,55.95,54580.0,52.2843,52.3591,52.2843,52.2936,54580.0
2019-10-03 15:15:00,55.94,55.98,55.9,55.92,94058.0,52.2843,52.3217,52.2469,52.2656,94058.0
2019-10-03 15:20:00,55.92,55.97,55.89,55.91,38862.0,52.2656,52.3123,52.2375,52.2562,38862.0
2019-10-03 15:25:00,55.91,55.93,55.85,55.92,33842.0,52.2562,52.2749,52.2002,52.2656,33842.0
2019-10-03 15:30:00,55.91,55.92,55.85,55.87,52284.0,52.2562,52.2656,52.2002,52.2189,52284.0
2019-10-03 15:35:00,55.87,55.9,55.85,55.89,49249.0,52.2189,52.2469,52.2002,52.2375,49249.0
2019-10-03 15:40:00,55.9,55.98,55.86,55.91,73251.0,52.2469,52.3217,52.2095,52.2562,73251.0
2019-10-03 15:45:00,55.9,55.93,55.75,55.79,94976.0,52.2469,52.2749,52.1067,52.1441,94976.0
2019-10-03 15:50:00,55.79,55.86,55.7,55.83,152415.0,52.1441,52.2095,52.06,52.1815,152415.0
2019-10-03 15:55:00,55.84,55.99,55.83,55.99,283020.0,52.1908,52.331,52.1815,52.331,283020.0
2019-10-04 09:30:00,55.89,56.0,55.55,55.72,78815.0,52.2375,52.3404,51.9198,52.0787,78815.0
2019-10-04 09:35:00,55.77,55.89,55.3,55.42,112145.0,52.1254,52.2375,51.6861,51.7983,112145.0
2019-10-04 09:40:00,55.41,55.47,55.05,55.05,90245.0,51.7889,51.845,51.4524,51.4524,90245.0
2019-10-04 09:45:00,55.05,55.27,55.01,55.18,97287.0,51.4524,51.6581,51.4151,51.5739,97287.0
2019-10-04 09:50:00,55.18,55.28,55.04,55.22,51611.0,51.5739,51.6674,51.4431,51.6113,51611.0
2019-10-04 09:55:00,55.2,55.44,55.16,55.43,55059.0,51.5926,51.817,51.5553,51.8076,55059.0
2019-10-04 10:00:00,55.42,55.68,55.39,55.62,49582.0,51.7983,52.0413,51.7702,51.9852,49582.0
2019-10-04 10:05:00,55.62,55.66,55.5,55.57,50176.0,51.9852,52.0226,51.873,51.9385,50176.0
2019-10-04 10:10:00,55.57,55.66,55.53,55.65,36651.0,51.9385,52.0226,51.9011,52.0132,36651.0
2019-10-04 10:15:00,55.67,55.79,55.64,55.67,118273.0,52.0319,52.1441,52.0039,52.0319,118273.0
2019-10-04 10:20:00,55.68,55.74,55.62,55.73,22997.0,52.0413,52.0973,51.9852,52.088,22997.0
2019-10-04 10:25:00,55.76,55.79,55.65,55.66,41039.0,52.116,52.1441,52.0132,52.0226,41039.0
2019-10-04 10:30:00,55.66,55.67,55.53,55.55,15951.0,52.0226,52.0319,51.9011,51.9198,15951.0
2019-10-04 10:35:00,55.55,55.65,55.52,55.61,24614.0,51.9198,52.0132,51.8917,51.9758,24614.0
2019-10-04 10:40:00,55.61,55.64,55.48,55.51,45887.0,51.9758,52.0039,51.8543,51.8824,45887.0
2019-10-04 10:45:00,55.52,55.63,55.45,55.63,22919.0,51.8917,51.9945,51.8263,51.9945,22919.0
2019-10-04 10:50:00,55.63,55.74,55.62,55.73,44885.0,51.9945,52.0973,51.9852,52.088,44885.0
2019-10-04 10:55:00,55.74,55.86,55.72,55.82,41481.0,52.0973,52.2095,52.0787,52.1721,41481.0
2019-10-04 11:00:00,55.82,55.96,55.75,55.9,70819.0,52.1721,52.303,52.1067,52.2469,70819.0
2019-10-04 11:05:00,55.9,55.92,55.81,55.84,22344.0,52.2469,52.2656,52.1628,52.1908,22344.0
2019-10-04 11:10:00,55.84,55.91,55.81,55.86,25008.0,52.1908,52.2562,52.1628,52.2095,25008.0
2019-10-04 11:15:00,55.85,55.88,55.74,55.74,26886.0,52.2002,52.2282,52.0973,52.0973,26886.0
2019-10-04 11:20:00,55.75,55.75,55.63,55.69,21015.0,52.1067,52.1067,51.9945,52.0506,21015.0
2019-10-04 11:25:00,55.69,55.73,55.67,55.69,20106.0,52.0506,52.088,52.0319,52.0506,20106.0
2019-10-04 11:30:00,55.7,55.77,55.63,55.75,28670.0,52.06,52.1254,51.9945,52.1067,28670.0
2019-10-04 11:35:00,55.73,55.75,55.67,55.68,24427.0,52.088,52.1067,52.0319,52.0413,24427.0
2019-10-04 11:40:00,55.69,55.7,55.6,55.6,19833.0,52.0506,52.06,51.9665,51.9665,19833.0
2019-10-04 11:45:00,55.61,55.65,55.58,55.65,15215.0,51.9758,52.0132,51.9478,52.0132,15215.0
2019-10-04 11:50:00,55.65,55.71,55.64,55.64,17211.0,52.0132,52.0693,52.0039,52.0039,17211.0
2019-10-04 11:55:00,55.65,55.66,55.61,55.62,14261.0,52.0132,52.0226,51.9758,51.9852,14261.0
2019-10-04 12:00:00,55.62,55.67,55.58,55.64,17732.0,51.9852,52.0319,51.9478,52.0039,17732.0
2019-10-04 12:05:00,55.64,55.67,55.61,55.65,15105.0,52.0039,52.0319,51.9758,52.0132,15105.0
2019-10-04 12:10:00,55.66,55.67,55.6,55.6,21877.0,52.0226,52.0319,51.9665,51.9665,21877.0
2019-10-04 12:15:00,55.61,55.61,55.51,55.52,21578.0,51.9758,51.9758,51.8824,51.8917,21578.0
2019-10-04 12:20:00,55.53,55.53,55.46,55.5,22397.0,51.9011,51.9011,51.8356,51.873,22397.0
2019-10-04 12:25:00,55.5,55.51,55.45,55.46,16666.0,51.873,51.8824,51.8263,51.8356,16666.0
2019-10-04 12:30:00,55.46,55.47,55.39,55.39,25261.0,51.8356,51.845,51.7702,51.7702,25261.0
2019-10-04 12:35:00,55.38,55.45,55.38,55.41,23439.0,51.7609,51.8263,51.7609,51.7889,23439.0
2019-10-04 12:40:00,55.41,55.44,55.4,55.44,21310.0,51.7889,51.817,51.7796,51.817,21310.0
2019-10-04 12:45:00,55.45,55.5,55.43,55.49,25128.0,51.8263,51.873,51.8076,51.8637,25128.0
2019-10-04 12:50:00,55.48,55.5,55.43,55.46,13382.0,51.8543,51.873,51.8076,51.8356,13382.0
2019-10-04 12:55:00,55.46,55.49,55.43,55.47,12052.0,51.8356,51.8637,51.8076,51.845,12052.0
2019-10-04 13:00:00,55.47,55.49,55.44,55.46,20389.0,51.845,51.8637,51.817,51.8356,20389.0
2019-10-04 13:05:00,55.47,55.51,55.45,55.46,21071.0,51.845,51.8824,51.8263,51.8356,21071.0
2019-10-04 13:10:00,55.46,55.52,55.45,55.52,14199.0,51.8356,51.8917,51.8263,51.8917,14199.0
2019-10-04 13:15:00,55.52,55.57,55.49,55.57,23420.0,51.8917,51.9385,51.8637,51.9385,23420.0
2019-10-04 13:20:00,55.57,55.58,55.53,55.55,20723.0,51.9385,51.9478,51.9011,51.9198,20723.0
2019-10-04 13:25:00,55.56,55.59,55.53,55.59,13570.0,51.9291,51.9572,51.9011,51.9572,13570.0
2019-10-04 13:30:00,55.59,55.62,55.59,55.61,16314.0,51.9572,51.9852,51.9572,51.9758,16314.0
2019-10-04 13:35:00,55.59,55.59,55.55,55.55,9282.0,51.9572,51.9572,51.9198,51.9198,9282.0
2019-10-04 13:40:00,55.56,55.63,55.52,55.58,37022.0,51.9291,51.9945,51.8917,51.9478,37022.0
2019-10-04 13:45:00,55.57,55.59,55.55,55.57,10938.0,51.9385,51.9572,51.9198,51.9385,10938.0
2019-10-04 13:50:00,55.57,55.57,55.5,55.52,18709.0,51.9385,51.9385,51.873,51.8917,18709.0
2019-10-04 13:55:00,55.52,55.53,55.45,55.46,17509.0,51.8917,51.9011,51.8263,51.8356,17509.0
2019-10-04 14:00:00,55.47,55.5,55.44,55.45,19006.0,51.845,51.873,51.817,51.8263,19006.0
2019-10-04 14:05:00,55.44,55.47,55.43,55.45,14600.0,51.817,51.845,51.8076,51.8263,14600.0
2019-10-04 14:10:00,55.46,55.52,55.46,55.51,24052.0,51.8356,51.8917,51.8356,51.8824,24052.0
2019-10-04 14:15:00,55.51,55.58,55.5,55.54,25627.0,51.8824,51.9478,51.873,51.9104,25627.0
2019-10-04 14:20:00,55.53,55.61,55.52,55.61,18097.0,51.9011,51.9758,51.8917,51.9758,18097.0
2019-10-04 14:25:00,55.62,55.63,55.57,55.58,22544.0,51.9852,51.9945,51.9385,51.9478,22544.0
2019-10-04 14:30:00,55.58,55.59,55.55,55.58,16492.0,51.9478,51.9572,51.9198,51.9478,16492.0
2019-10-04 14:35:00,55.57,55.62,55.57,55.58,18702.0,51.9385,51.9852,51.9385,51.9478,18702.0
2019-10-04 14:40:00,55.58,55.61,55.56,55.56,20916.0,51.9478,51.9758,51.9291,51.9291,20916.0
2019-10-04 14:45:00,55.57,55.58,55.55,55.55,29964.0,51.9385,51.9478,51.9198,51.9198,29964.0
2019-10-04 14:50:00,55.54,55.55,55.51,55.54,24217.0,51.9104,51.9198,51.8824,51.9104,24217.0
2019-10-04 14:55:00,55.54,55.6,55.53,55.6,22839.0,51.9104,51.9665,51.9011,51.9665,22839.0
2019-10-04 15:00:00,55.6,55.61,55.59,55.61,16641.0,51.9665,51.9758,51.9572,51.9758,16641.0
2019-10-04 15:05:00,55.61,55.69,55.59,55.68,37252.0,51.9758,52.0506,51.9572,52.0413,37252.0
2019-10-04 15:10:00,55.68,55.69,55.67,55.69,30663.0,52.0413,52.0506,52.0319,52.0506,30663.0
2019-10-04 15:15:00,55.69,55.72,55.67,55.72,29569.0,52.0506,52.0787,52.0319,52.0787,29569.0
2019-10-04 15:20:00,55.72,55.78,55.72,55.75,52755.0,52.0787,52.1347,52.0787,52.1067,52755.0
2019-10-04 15:25:00,55.76,55.81,55.75,55.77,67272.0,52.116,52.1628,52.1067,52.1254,67272.0
2019-10-04 15:30:00,55.78,55.83,55.75,55.81,70220.0,52.1347,52.1815,52.1067,52.1628,70220.0
2019-10-04 15:35:00,55.82,55.86,55.78,55.85,54732.0,52.1721,52.2095,52.1347,52.2002,54732.0
2019-10-04 15:40:00,55.86,55.93,55.84,55.91,79871.0,52.2095,52.2749,52.1908,52.2562,79871.0
2019-10-04 15:45:00,55.91,56.01,55.91,56.0,78439.0,52.2562,52.3497,52.2562,52.3404,78439.0
2019-10-04 15:50:00,56.0,56.02,55.87,55.94,151034.0,52.3404,52.3591,52.2189,52.2843,151034.0
2019-10-04 15:55:00,55.94,56.05,55.94,55.97,369244.0,52.2843,52.3871,52.2843,52.3123,369244.0
2019-10-07 09:30:00,55.6,55.71,55.28,55.4,74741.0,51.9665,52.0693,51.6674,51.7796,74741.0
2019-10-07 09:35:00,55.38,55.41,55.07,55.11,38206.0,51.7609,51.7889,51.4711,51.5085,38206.0
2019-10-07 09:40:00,55.16,55.16,54.78,54.8,88514.0,51.5553,51.5553,51.2001,51.2188,88514.0
2019-10-07 09:45:00,54.8,55.07,54.79,55.05,143233.0,51.2188,51.4711,51.2094,51.4524,143233.0
2019-10-07 09:50:00,55.06,55.23,55.06,55.07,24866.0,51.4618,51.6207,51.4618,51.4711,24866.0
2019-10-07 09:55:00,55.06,55.17,54.96,55.01,36012.0,51.4618,51.5646,51.3683,51.4151,36012.0
2019-10-07 10:00:00,55.04,55.05,54.84,54.93,53180.0,51.4431,51.4524,51.2562,51.3403,53180.0
2019-10-07 10:05:00,54.95,55.21,54.95,55.14,56683.0,51.359,51.602,51.359,51.5366,56683.0
2019-10-07 10:10:00,55.14,55.21,55.01,55.02,77680.0,51.5366,51.602,51.4151,51.4244,77680.0
2019-10-07 10:15:00,55.02,55.12,54.99,55.05,109491.0,51.4244,51.5179,51.3964,51.4524,109491.0
2019-10-07 10:20:00,55.06,55.17,55.06,55.13,92979.0,51.4618,51.5646,51.4618,51.5272,92979.0
2019-10-07 10:25:00,55.13,55.18,55.12,55.17,43784.0,51.5272,51.5739,51.5179,51.5646,43784.0
2019-10-07 10:30:00,55.16,55.47,55.16,55.46,118719.0,51.5553,51.845,51.5553,51.8356,118719.0
2019-10-07 10:35:00,55.46,55.51,55.29,55.35,43833.0,51.8356,51.8824,51.6768,51.7328,43833.0
2019-10-07 10:40:00,55.34,55.34,55.19,55.2,97284.0,51.7235,51.7235,51.5833,51.5926,97284.0
2019-10-07 10:45:00,55.2,55.21,55.09,55.11,40836.0,51.5926,51.602,51.4898,51.5085,40836.0
2019-10-07 10:50:00,55.11,55.21,55.08,55.14,53153.0,51.5085,51.602,51.4805,51.5366,53153.0
2019-10-07 10:55:00,55.14,55.27,55.13,55.23,32278.0,51.5366,51.6581,51.5272,51.6207,32278.0
2019-10-07 11:00:00,55.23,55.39,55.21,55.25,111682.0,51.6207,51.7702,51.602,51.6394,111682.0
2019-10-07 11:05:00,55.26,55.38,55.25,55.35,61149.0,51.6487,51.7609,51.6394,51.7328,61149.0
2019-10-07 11:10:00,55.36,55.38,55.21,55.26,35431.0,51.7422,51.7609,51.602,51.6487,35431.0
2019-10-07 11:15:00,55.26,55.28,55.22,55.26,18618.0,51.6487,51.6674,51.6113,51.6487,18618.0
2019-10-07 11:20:00,55.25,55.28,55.18,55.26,13929.0,51.6394,51.6674,51.5739,51.6487,13929.0
2019-10-07 11:25:00,55.28,55.33,55.25,55.25,24883.0,51.6674,51.7141,51.6394,51.6394,24883.0
2019-10-07 11:30:00,55.28,55.38,55.25,55.33,66477.0,51.6674,51.7609,51.6394,51.7141,66477.0
2019-10-07 11:35:00,55.33,55.33,55.26,55.31,44505.0,51.7141,51.7141,51.6487,51.6954,44505.0
2019-10-07 11:40:00,55.31,55.46,55.27,55.43,72171.0,51.6954,51.8356,51.6581,51.8076,72171.0
2019-10-07 11:45:00,55.43,55.45,55.35,55.37,31203.0,51.8076,51.8263,51.7328,51.7515,31203.0
2019-10-07 11:50:00,55.37,55.41,55.34,55.35,138708.0,51.7515,51.7889,51.7235,51.7328,138708.0
2019-10-07 11:55:00,55.34,55.37,55.32,55.33,36790.0,51.7235,51.7515,51.7048,51.7141,36790.0
2019-10-07 12:00:00,55.32,55.35,55.29,55.31,82480.0,51.7048,51.7328,51.6768,51.6954,82480.0
2019-10-07 12:05:00,55.31,55.33,55.2,55.22,34000.0,51.6954,51.7141,51.5926,51.6113,34000.0
2019-10-07 12:10:00,55.22,55.3,55.21,55.28,16298.0,51.6113,51.6861,51.602,51.6674,16298.0
2019-10-07 12:15:00,55.28,55.35,55.27,55.28,12467.0,51.6674,51.7328,51.6581,51.6674,12467.0
2019-10-07 12:20:00,55.28,55.33,55.24,55.26,19312.0,51.6674,51.7141,51.63,51.6487,19312.0
2019-10-07 12:25:00,55.27,55.28,55.19,55.19,21921.0,51.6581,51.6674,51.5833,51.5833,21921.0
2019-10-07 12:30:00,55.19,55.23,55.18,55.2,14853.0,51.5833,51.6207,51.5739,51.5926,14853.0
2019-10-07 12:35:00,55.21,55.25,55.2,55.23,8695.0,51.602,51.6394,51.5926,51.6207,8695.0
2019-10-07 12:40:00,55.23,55.23,55.18,55.18,48676.0,51.6207,51.6207,51.5739,51.5739,48676.0
2019-10-07 12:45:00,55.19,55.25,55.17,55.2,22112.0,51.5833,51.6394,51.5646,51.5926,22112.0
2019-10-07 12:50:00,55.19,55.22,55.17,55.19,15034.0,51.5833,51.6113,51.5646,51.5833,15034.0
2019-10-07 12:55:00,55.17,55.19,55.14,55.16,15853.0,51.5646,51.5833,51.5366,51.5553,15853.0
2019-10-07 13:00:00,55.16,55.22,55.15,55.21,16453.0,51.5553,51.6113,51.5459,51.602,16453.0
2019-10-07 13:05:00,55.2,55.21,55.04,55.05,19060.0,51.5926,51.602,51.4431,51.4524,19060.0
2019-10-07 13:10:00,55.05,55.07,55.01,55.02,14693.0,51.4524,51.4711,51.4151,51.4244,14693.0
2019-10-07 13:15:00,55.01,55.02,54.95,54.96,30422.0,51.4151,51.4244,51.359,51.3683,30422.0
2019-10-07 13:20:00,54.96,55.0,54.95,54.97,21764.0,51.3683,51.4057,51.359,51.3777,21764.0
2019-10-07 13:25:00,54.97,55.0,54.9,54.92,44022.0,51.3777,51.4057,51.3122,51.3309,44022.0
2019-10-07 13:30:00,54.92,55.49,54.91,55.2,197683.0,51.3309,51.8637,51.3216,51.5926,197683.0
2019-10-07 13:35:00,55.24,55.36,55.2,55.3,41619.0,51.63,51.7422,51.5926,51.6861,41619.0
2019-10-07 13:40:00,55.3,55.34,55.27,55.3,20584.0,51.6861,51.7235,51.6581,51.6861,20584.0
2019-10-07 13:45:00,55.3,55.33,55.26,55.27,30910.0,51.6861,51.7141,51.6487,51.6581,30910.0
2019-10-07 13:50:00,55.27,55.31,55.22,55.25,68180.0,51.6581,51.6954,51.6113,51.6394,68180.0
2019-10-07 13:55:00,55.24,55.29,55.21,55.25,74549.0,51.63,51.6768,51.602,51.6394,74549.0
2019-10-07 14:00:00,55.26,55.29,55.21,55.22,45972.0,51.6487,51.6768,51.602,51.6113,45972.0
2019-10-07 14:05:00,55.22,55.24,55.09,55.13,28088.0,51.6113,51.63,51.4898,51.5272,28088.0
2019-10-07 14:10:00,55.13,55.14,55.04,55.1,14828.0,51.5272,51.5366,51.4431,51.4992,14828.0
2019-10-07 14:15:00,55.1,55.14,55.07,55.14,18915.0,51.4992,51.5366,51.4711,51.5366,18915.0
2019-10-07 14:20:00,55.12,55.13,55.03,55.07,21483.0,51.5179,51.5272,51.4337,51.4711,21483.0
2019-10-07 14:25:00,55.08,55.1,55.05,55.09,10715.0,51.4805,51.4992,51.4524,51.4898,10715.0
2019-10-07 14:30:00,55.08,55.08,54.97,55.0,20787.0,51.4805,51.4805,51.3777,51.4057,20787.0
2019-10-07 14:35:00,55.01,55.03,54.96,55.01,28207.0,51.4151,51.4337,51.3683,51.4151,28207.0
2019-10-07 14:40:00,55.0,55.03,54.94,54.98,18865.0,51.4057,51.4337,51.3496,51.387,18865.0
2019-10-07 14:45:00,54.97,54.99,54.91,54.93,18232.0,51.3777,51.3964,51.3216,51.3403,18232.0
2019-10-07 14:50:00,54.91,54.94,54.86,54.92,41826.0,51.3216,51.3496,51.2749,51.3309,41826.0
2019-10-07 14:55:00,54.92,54.98,54.91,54.97,17496.0,51.3309,51.387,51.3216,51.3777,17496.0
2019-10-07 15:00:00,54.97,55.0,54.92,54.97,23262.0,51.3777,51.4057,51.3309,51.3777,23262.0
2019-10-07 15:05:00,54.97,55.01,54.94,54.99,18460.0,51.3777,51.4151,51.3496,51.3964,18460.0
2019-10-07 15:10:00,54.97,55.0,54.88,54.96,22932.0,51.3777,51.4057,51.2936,51.3683,22932.0
2019-10-07 15:15:00,54.95,55.01,54.95,54.96,24429.0,51.359,51.4151,51.359,51.3683,24429.0
2019-10-07 15:20:00,54.96,54.96,54.85,54.9,31512.0,51.3683,51.3683,51.2655,51.3122,31512.0
2019-10-07 15:25:00,54.91,54.98,54.9,54.94,36493.0,51.3216,51.387,51.3122,51.3496,36493.0
2019-10-07 15:30:00,54.94,54.96,54.88,54.9,40355.0,51.3496,51.3683,51.2936,51.3122,40355.0
2019-10-07 15:35:00,54.91,55.01,54.91,54.99,54818.0,51.3216,51.4151,51.3216,51.3964,54818.0
2019-10-07 15:40:00,55.0,55.02,54.95,55.0,83478.0,51.4057,51.4244,51.359,51.4057,83478.0
2019-10-07 15:45:00,55.0,55.04,54.93,54.94,67308.0,51.4057,51.4431,51.3403,51.3496,67308.0
2019-10-07 15:50:00,54.95,55.0,54.9,54.99,171252.0,51.359,51.4057,51.3122,51.3964,171252.0
2019-10-07 15:55:00,54.99,55.12,54.93,54.94,265459.0,51.3964,51.5179,51.3403,51.3496,265459.0
2019-10-08 09:30:00,54.3,54.71,54.03,54.56,94264.0,50.7515,51.1347,50.4991,50.9945,94264.0
2019-10-08 09:35:00,54.55,54.67,54.34,54.35,44520.0,50.9851,51.0973,50.7888,50.7982,44520.0
2019-10-08 09:40:00,54.29,54.33,54.14,54.14,49296.0,50.7421,50.7795,50.6019,50.6019,49296.0
2019-10-08 09:45:00,54.14,54.14,53.94,54.06,109561.0,50.6019,50.6019,50.415,50.5271,109561.0
2019-10-08 09:50:00,54.05,54.16,54.0,54.08,105913.0,50.5178,50.6206,50.4711,50.5458,105913.0
2019-10-08 09:55:00,54.09,54.19,54.02,54.05,75636.0,50.5552,50.6486,50.4898,50.5178,75636.0
2019-10-08 10:00:00,54.06,54.09,53.76,53.84,76497.0,50.5271,50.5552,50.2467,50.3215,76497.0
2019-10-08 10:05:00,53.83,54.02,53.78,54.0,45236.0,50.3122,50.4898,50.2654,50.4711,45236.0
2019-10-08 10:10:00,54.0,54.12,54.0,54.06,49778.0,50.4711,50.5832,50.4711,50.5271,49778.0
2019-10-08 10:15:00,54.06,54.08,53.95,54.04,91905.0,50.5271,50.5458,50.4243,50.5084,91905.0
2019-10-08 10:20:00,54.04,54.24,54.0,54.08,58247.0,50.5084,50.6954,50.4711,50.5458,58247.0
2019-10-08 10:25:00,54.05,54.08,54.01,54.04,21293.0,50.5178,50.5458,50.4804,50.5084,21293.0
2019-10-08 10:30:00,54.05,54.15,53.95,53.95,37535.0,50.5178,50.6113,50.4243,50.4243,37535.0
2019-10-08 10:35:00,53.95,54.08,53.87,54.03,84705.0,50.4243,50.5458,50.3496,50.4991,84705.0
2019-10-08 10:40:00,54.03,54.05,53.92,53.94,32877.0,50.4991,50.5178,50.3963,50.415,32877.0
2019-10-08 10:45:00,53.94,54.03,53.93,54.02,21350.0,50.415,50.4991,50.4056,50.4898,21350.0
2019-10-08 10:50:00,54.0,54.04,53.93,54.04,28284.0,50.4711,50.5084,50.4056,50.5084,28284.0
2019-10-08 10:55:00,54.07,54.25,54.07,54.2,94594.0,50.5365,50.7047,50.5365,50.658,94594.0
2019-10-08 11:00:00,54.2,54.2,54.06,54.14,26240.0,50.658,50.658,50.5271,50.6019,26240.0
2019-10-08 11:05:00,54.14,54.17,54.05,54.08,16724.0,50.6019,50.6299,50.5178,50.5458,16724.0
2019-10-08 11:10:00,54.08,54.09,53.98,54.01,23598.0,50.5458,50.5552,50.4524,50.4804,23598.0
2019-10-08 11:15:00,54.01,54.06,53.98,54.0,56910.0,50.4804,50.5271,50.4524,50.4711,56910.0
2019-10-08 11:20:00,53.99,54.0,53.88,53.93,36438.0,50.4617,50.4711,50.3589,50.4056,36438.0
2019-10-08 11:25:00,53.92,53.92,53.81,53.82,59948.0,50.3963,50.3963,50.2935,50.3028,59948.0
2019-10-08 11:30:00,53.82,53.82,53.68,53.71,66792.0,50.3028,50.3028,50.172,50.2,66792.0
2019-10-08 11:35:00,53.7,53.76,53.67,53.68,64427.0,50.1907,50.2467,50.1626,50.172,64427.0
2019-10-08 11:40:00,53.69,53.71,53.6,53.65,25495.0,50.1813,50.2,50.0972,50.1439,25495.0
2019-10-08 11:45:00,53.65,53.69,53.55,53.59,42889.0,50.1439,50.1813,50.0505,50.0879,42889.0
2019-10-08 11:50:00,53.59,53.79,53.56,53.77,72834.0,50.0879,50.2748,50.0598,50.2561,72834.0
2019-10-08 11:55:00,53.76,53.85,53.71,53.84,26840.0,50.2467,50.3309,50.2,50.3215,26840.0
2019-10-08 12:00:00,53.83,53.85,53.71,53.76,19563.0,50.3122,50.3309,50.2,50.2467,19563.0
2019-10-08 12:05:00,53.75,53.78,53.7,53.78,18353.0,50.2374,50.2654,50.1907,50.2654,18353.0
2019-10-08 12:10:00,53.76,53.81,53.75,53.8,22951.0,50.2467,50.2935,50.2374,50.2841,22951.0
2019-10-08 12:15:00,53.8,53.85,53.78,53.83,59570.0,50.2841,50.3309,50.2654,50.3122,59570.0
2019-10-08 12:20:00,53.83,53.88,53.8,53.82,37443.0,50.3122,50.3589,50.2841,50.3028,37443.0
2019-10-08 12:25:00,53.83,53.89,53.83,53.86,16042.0,50.3122,50.3682,50.3122,50.3402,16042.0
2019-10-08 12:30:00,53.86,53.87,53.83,53.85,17745.0,50.3402,50.3496,50.3122,50.3309,17745.0
2019-10-08 12:35:00,53.86,53.87,53.77,53.79,17481.0,50.3402,50.3496,50.2561,50.2748,17481.0
2019-10-08 12:40:00,53.79,53.85,53.78,53.85,15457.0,50.2748,50.3309,50.2654,50.3309,15457.0
2019-10-08 12:45:00,53.85,54.02,53.84,53.98,121251.0,50.3309,50.4898,50.3215,50.4524,121251.0
2019-10-08 12:50:00,53.98,54.0,53.89,53.92,53102.0,50.4524,50.4711,50.3682,50.3963,53102.0
2019-10-08 12:55:00,53.91,53.91,53.76,53.83,39574.0,50.3869,50.3869,50.2467,50.3122,39574.0
2019-10-08 13:00:00,53.83,53.84,53.78,53.81,13541.0,50.3122,50.3215,50.2654,50.2935,13541.0
2019-10-08 13:05:00,53.81,53.85,53.8,53.83,33852.0,50.2935,50.3309,50.2841,50.3122,33852.0
2019-10-08 13:10:00,53.83,53.85,53.79,53.8,13674.0,50.3122,50.3309,50.2748,50.2841,13674.0
2019-10-08 13:15:00,53.81,53.82,53.73,53.74,23792.0,50.2935,50.3028,50.2187,50.2281,23792.0
2019-10-08 13:20:00,53.75,53.78,53.72,53.78,13824.0,50.2374,50.2654,50.2094,50.2654,13824.0
2019-10-08 13:25:00,53.76,53.81,53.74,53.8,22227.0,50.2467,50.2935,50.2281,50.2841,22227.0
2019-10-08 13:30:00,53.8,53.95,53.79,53.86,68075.0,50.2841,50.4243,50.2748,50.3402,68075.0
2019-10-08 13:35:00,53.85,53.87,53.79,53.85,19295.0,50.3309,50.3496,50.2748,50.3309,19295.0
2019-10-08 13:40:00,53.84,53.9,53.84,53.9,17237.0,50.3215,50.3776,50.3215,50.3776,17237.0
2019-10-08 13:45:00,53.9,53.93,53.87,53.91,14405.0,50.3776,50.4056,50.3496,50.3869,14405.0
2019-10-08 13:50:00,53.91,53.92,53.82,53.84,25806.0,50.3869,50.3963,50.3028,50.3215,25806.0
2019-10-08 13:55:00,53.85,53.86,53.79,53.8,35032.0,50.3309,50.3402,50.2748,50.2841,35032.0
2019-10-08 14:00:00,53.8,53.82,53.7,53.75,26192.0,50.2841,50.3028,50.1907,50.2374,26192.0
2019-10-08 14:05:00,53.74,53.79,53.74,53.78,26632.0,50.2281,50.2748,50.2281,50.2654,26632.0
2019-10-08 14:10:00,53.78,53.78,53.7,53.71,54781.0,50.2654,50.2654,50.1907,50.2,54781.0
2019-10-08 14:15:00,53.71,53.72,53.68,53.7,30234.0,50.2,50.2094,50.172,50.1907,30234.0
2019-10-08 14:20:00,53.7,53.73,53.68,53.73,38914.0,50.1907,50.2187,50.172,50.2187,38914.0
2019-10-08 14:25:00,53.73,53.73,53.68,53.7,26289.0,50.2187,50.2187,50.172,50.1907,26289.0
2019-10-08 14:30:00,53.7,53.84,53.65,53.74,144589.0,50.1907,50.3215,50.1439,50.2281,144589.0
2019-10-08 14:35:00,53.73,53.87,53.72,53.79,23163.0,50.2187,50.3496,50.2094,50.2748,23163.0
2019-10-08 14:40:00,53.79,53.83,53.75,53.82,21070.0,50.2748,50.3122,50.2374,50.3028,21070.0
2019-10-08 14:45:00,53.82,54.0,53.82,53.99,77525.0,50.3028,50.4711,50.3028,50.4617,77525.0
2019-10-08 14:50:00,54.0,54.03,53.94,53.95,78419.0,50.4711,50.4991,50.415,50.4243,78419.0
2019-10-08 14:55:00,53.94,54.0,53.61,53.75,73905.0,50.415,50.4711,50.1065,50.2374,73905.0
2019-10-08 15:00:00,53.76,53.89,53.67,53.67,20937.0,50.2467,50.3682,50.1626,50.1626,20937.0
2019-10-08 15:05:00,53.7,53.76,53.65,53.67,23592.0,50.1907,50.2467,50.1439,50.1626,23592.0
2019-10-08 15:10:00,53.69,53.69,53.59,53.65,24311.0,50.1813,50.1813,50.0879,50.1439,24311.0
2019-10-08 15:15:00,53.65,53.7,53.62,53.7,34640.0,50.1439,50.1907,50.1159,50.1907,34640.0
2019-10-08 15:20:00,53.68,53.74,53.68,53.7,30118.0,50.172,50.2281,50.172,50.1907,30118.0
2019-10-08 15:25:00,53.7,53.73,53.67,53.7,26505.0,50.1907,50.2187,50.1626,50.1907,26505.0
2019-10-08 15:30:00,53.71,53.76,53.64,53.65,46474.0,50.2,50.2467,50.1346,50.1439,46474.0
2019-10-08 15:35:00,53.64,53.65,53.5,53.52,52458.0,50.1346,50.1439,50.0037,50.0224,52458.0
2019-10-08 15:40:00,53.51,53.54,53.43,53.44,77583.0,50.0131,50.0411,49.9383,49.9477,77583.0
2019-10-08 15:45:00,53.45,53.48,53.4,53.45,153967.0,49.957,49.985,49.9103,49.957,153967.0
2019-10-08 15:50:00,53.44,53.51,53.4,53.48,180132.0,49.9477,50.0131,49.9103,49.985,180132.0
2019-10-08 15:55:00,53.47,53.49,53.38,53.47,264813.0,49.9757,49.9944,49.8916,49.9757,264813.0
2019-10-09 09:30:00,53.82,54.12,53.82,54.01,82355.0,50.3028,50.5832,50.3028,50.4804,82355.0
2019-10-09 09:35:00,53.98,54.22,53.91,54.14,28888.0,50.4524,50.6767,50.3869,50.6019,28888.0
2019-10-09 09:40:00,54.2,54.21,53.9,54.1,77575.0,50.658,50.6673,50.3776,50.5645,77575.0
2019-10-09 09:45:00,54.12,54.18,53.99,54.02,22219.0,50.5832,50.6393,50.4617,50.4898,22219.0
2019-10-09 09:50:00,54.02,54.1,53.82,53.82,28844.0,50.4898,50.5645,50.3028,50.3028,28844.0
2019-10-09 09:55:00,53.85,53.91,53.73,53.8,38234.0,50.3309,50.3869,50.2187,50.2841,38234.0
2019-10-09 10:00:00,53.82,53.84,53.67,53.81,28351.0,50.3028,50.3215,50.1626,50.2935,28351.0
2019-10-09 10:05:00,53.8,53.86,53.71,53.82,125697.0,50.2841,50.3402,50.2,50.3028,125697.0
2019-10-09 10:10:00,53.83,53.89,53.76,53.78,19465.0,50.3122,50.3682,50.2467,50.2654,19465.0
2019-10-09 10:15:00,53.78,53.99,53.78,53.99,23096.0,50.2654,50.4617,50.2654,50.4617,23096.0
2019-10-09 10:20:00,53.99,54.08,53.98,54.02,38201.0,50.4617,50.5458,50.4524,50.4898,38201.0
2019-10-09 10:25:00,54.02,54.06,53.99,54.06,50916.0,50.4898,50.5271,50.4617,50.5271,50916.0
2019-10-09 10:30:00,54.05,54.08,53.99,54.07,40899.0,50.5178,50.5458,50.4617,50.5365,40899.0
2019-10-09 10:35:00,54.06,54.1,53.91,53.95,63266.0,50.5271,50.5645,50.3869,50.4243,63266.0
2019-10-09 10:40:00,53.97,54.02,53.87,53.87,19017.0,50.443,50.4898,50.3496,50.3496,19017.0
2019-10-09 10:45:00,53.86,53.9,53.83,53.9,27718.0,50.3402,50.3776,50.3122,50.3776,27718.0
2019-10-09 10:50:00,53.9,53.92,53.86,53.9,14945.0,50.3776,50.3963,50.3402,50.3776,14945.0
2019-10-09 10:55:00,53.89,53.95,53.85,53.9,19056.0,50.3682,50.4243,50.3309,50.3776,19056.0
2019-10-09 11:00:00,53.9,53.93,53.75,53.83,21563.0,50.3776,50.4056,50.2374,50.3122,21563.0
2019-10-09 11:05:00,53.82,53.86,53.8,53.86,22561.0,50.3028,50.3402,50.2841,50.3402,22561.0
2019-10-09 11:10:00,53.86,53.86,53.73,53.79,48970.0,50.3402,50.3402,50.2187,50.2748,48970.0
2019-10-09 11:15:00,53.8,53.87,53.76,53.83,17349.0,50.2841,50.3496,50.2467,50.3122,17349.0
2019-10-09 11:20:00,53.84,53.86,53.74,53.77,16198.0,50.3215,50.3402,50.2281,50.2561,16198.0
2019-10-09 11:25:00,53.78,53.8,53.71,53.76,13123.0,50.2654,50.2841,50.2,50.2467,13123.0
2019-10-09 11:30:00,53.77,53.86,53.75,53.83,15598.0,50.2561,50.3402,50.2374,50.3122,15598.0
2019-10-09 11:35:00,53.84,53.94,53.83,53.9,19945.0,50.3215,50.415,50.3122,50.3776,19945.0
2019-10-09 11:40:00,53.88,53.93,53.86,53.89,16104.0,50.3589,50.4056,50.3402,50.3682,16104.0
2019-10-09 11:45:00,53.9,53.99,53.9,53.92,13869.0,50.3776,50.4617,50.3776,50.3963,13869.0
2019-10-09 11:50:00,53.93,53.95,53.87,53.87,16017.0,50.4056,50.4243,50.3496,50.3496,16017.0
2019-10-09 11:55:00,53.88,53.88,53.81,53.81,14880.0,50.3589,50.3589,50.2935,50.2935,14880.0
2019-10-09 12:00:00,53.82,53.89,53.82,53.87,33370.0,50.3028,50.3682,50.3028,50.3496,33370.0
2019-10-09 12:05:00,53.87,53.92,53.86,53.92,17140.0,50.3496,50.3963,50.3402,50.3963,17140.0
2019-10-09 12:10:00,53.91,53.99,53.91,53.98,17725.0,50.3869,50.4617,50.3869,50.4524,17725.0
2019-10-09 12:15:00,53.97,53.99,53.87,53.88,16324.0,50.443,50.4617,50.3496,50.3589,16324.0
2019-10-09 12:20:00,53.88,53.91,53.85,53.91,14955.0,50.3589,50.3869,50.3309,50.3869,14955.0
2019-10-09 12:25:00,53.9,53.9,53.82,53.84,18850.0,50.3776,50.3776,50.3028,50.3215,18850.0
2019-10-09 12:30:00,53.85,53.88,53.85,53.87,14959.0,50.3309,50.3589,50.3309,50.3496,14959.0
2019-10-09 12:35:00,53.9,53.92,53.87,53.88,9904.0,50.3776,50.3963,50.3496,50.3589,9904.0
2019-10-09 12:40:00,53.88,53.91,53.85,53.88,11525.0,50.3589,50.3869,50.3309,50.3589,11525.0
2019-10-09 12:45:00,53.88,53.89,53.8,53.83,17070.0,50.3589,50.3682,50.2841,50.3122,17070.0
2019-10-09 12:50:00,53.84,53.86,53.82,53.83,49512.0,50.3215,50.3402,50.3028,50.3122,49512.0
2019-10-09 12:55:00,53.84,53.89,53.8,53.89,45942.0,50.3215,50.3682,50.2841,50.3682,45942.0
2019-10-09 13:00:00,53.91,54.0,53.9,53.9,37048.0,50.3869,50.4711,50.3776,50.3776,37048.0
2019-10-09 13:05:00,53.9,53.9,53.83,53.83,15515.0,50.3776,50.3776,50.3122,50.3122,15515.0
2019-10-09 13:10:00,53.83,53.87,53.81,53.82,18690.0,50.3122,50.3496,50.2935,50.3028,18690.0
2019-10-09 13:15:00,53.82,53.82,53.78,53.79,23542.0,50.3028,50.3028,50.2654,50.2748,23542.0
2019-10-09 13:20:00,53.78,53.8,53.75,53.77,17869.0,50.2654,50.2841,50.2374,50.2561,17869.0
2019-10-09 13:25:00,53.78,53.83,53.77,53.81,15223.0,50.2654,50.3122,50.2561,50.2935,15223.0
2019-10-09 13:30:00,53.82,53.86,53.81,53.84,21891.0,50.3028,50.3402,50.2935,50.3215,21891.0
2019-10-09 13:35:00,53.85,53.87,53.83,53.84,15799.0,50.3309,50.3496,50.3122,50.3215,15799.0
2019-10-09 13:40:00,53.83,53.85,53.82,53.83,14472.0,50.3122,50.3309,50.3028,50.3122,14472.0
2019-10-09 13:45:00,53.82,53.91,53.82,53.9,13608.0,50.3028,50.3869,50.3028,50.3776,13608.0
2019-10-09 13:50:00,53.91,53.92,53.87,53.87,13575.0,50.3869,50.3963,50.3496,50.3496,13575.0
2019-10-09 13:55:00,53.87,53.91,53.85,53.9,7998.0,50.3496,50.3869,50.3309,50.3776,7998.0
2019-10-09 14:00:00,53.88,53.89,53.81,53.84,15875.0,50.3589,50.3682,50.2935,50.3215,15875.0
2019-10-09 14:05:00,53.85,53.91,53.85,53.85,14590.0,50.3309,50.3869,50.3309,50.3309,14590.0
2019-10-09 14:10:00,53.86,53.87,53.84,53.85,25219.0,50.3402,50.3496,50.3215,50.3309,25219.0
2019-10-09 14:15:00,53.85,53.87,53.81,53.82,45523.0,50.3309,50.3496,50.2935,50.3028,45523.0
2019-10-09 14:20:00,53.82,53.86,53.82,53.84,14128.0,50.3028,50.3402,50.3028,50.3215,14128.0
2019-10-09 14:25:00,53.85,53.85,53.82,53.85,10667.0,50.3309,50.3309,50.3028,50.3309,10667.0
2019-10-09 14:30:00,53.85,53.92,53.85,53.89,13384.0,50.3309,50.3963,50.3309,50.3682,13384.0
2019-10-09 14:35:00,53.9,53.9,53.84,53.86,13313.0,50.3776,50.3776,50.3215,50.3402,13313.0
2019-10-09 14:40:00,53.86,53.88,53.85,53.87,30175.0,50.3402,50.3589,50.3309,50.3496,30175.0
2019-10-09 14:45:00,53.87,53.94,53.87,53.92,10933.0,50.3496,50.415,50.3496,50.3963,10933.0
2019-10-09 14:50:00,53.92,54.02,53.88,54.02,52906.0,50.3963,50.4898,50.3589,50.4898,52906.0
2019-10-09 14:55:00,54.02,54.03,53.96,54.02,28572.0,50.4898,50.4991,50.4337,50.4898,28572.0
2019-10-09 15:00:00,54.01,54.05,53.99,54.01,24518.0,50.4804,50.5178,50.4617,50.4804,24518.0
2019-10-09 15:05:00,54.02,54.04,53.99,54.04,32232.0,50.4898,50.5084,50.4617,50.5084,32232.0
2019-10-09 15:10:00,54.03,54.09,54.02,54.07,41489.0,50.4991,50.5552,50.4898,50.5365,41489.0
2019-10-09 15:15:00,54.06,54.12,54.05,54.12,15073.0,50.5271,50.5832,50.5178,50.5832,15073.0
2019-10-09 15:20:00,54.13,54.14,54.08,54.11,24417.0,50.5926,50.6019,50.5458,50.5739,24417.0
2019-10-09 15:25:00,54.12,54.18,54.1,54.18,24612.0,50.5832,50.6393,50.5645,50.6393,24612.0
2019-10-09 15:30:00,54.18,54.22,54.16,54.2,37616.0,50.6393,50.6767,50.6206,50.658,37616.0
2019-10-09 15:35:00,54.2,54.22,54.19,54.21,63896.0,50.658,50.6767,50.6486,50.6673,63896.0
2019-10-09 15:40:00,54.2,54.23,54.06,54.07,111747.0,50.658,50.686,50.5271,50.5365,111747.0
2019-10-09 15:45:00,54.06,54.11,54.02,54.09,75857.0,50.5271,50.5739,50.4898,50.5552,75857.0
2019-10-09 15:50:00,54.1,54.26,54.09,54.26,157593.0,50.5645,50.7141,50.5552,50.7141,157593.0
2019-10-09 15:55:00,54.26,54.27,54.14,54.16,250787.0,50.7141,50.7234,50.6019,50.6206,250787.0
2019-10-10 09:30:00,54.08,54.54,54.04,54.48,84588.0,50.5458,50.9758,50.5084,50.9197,84588.0
2019-10-10 09:35:00,54.53,54.56,54.35,54.51,24592.0,50.9664,50.9945,50.7982,50.9477,24592.0
2019-10-10 09:40:00,54.53,54.58,54.43,54.56,47106.0,50.9664,51.0132,50.873,50.9945,47106.0
2019-10-10 09:45:00,54.57,55.01,54.55,55.0,73761.0,51.0038,51.4151,50.9851,51.4057,73761.0
2019-10-10 09:50:00,54.99,55.5,54.99,55.4,186878.0,51.3964,51.873,51.3964,51.7796,186878.0
2019-10-10 09:55:00,55.4,55.48,55.21,55.31,64425.0,51.7796,51.8543,51.602,51.6954,64425.0
2019-10-10 10:00:00,55.3,55.39,55.15,55.34,59362.0,51.6861,51.7702,51.5459,51.7235,59362.0
2019-10-10 10:05:00,55.32,55.34,55.1,55.2,78471.0,51.7048,51.7235,51.4992,51.5926,78471.0
2019-10-10 10:10:00,55.19,55.28,55.14,55.19,58441.0,51.5833,51.6674,51.5366,51.5833,58441.0
2019-10-10 10:15:00,55.18,55.34,55.18,55.34,45983.0,51.5739,51.7235,51.5739,51.7235,45983.0
2019-10-10 10:20:00,55.35,55.41,55.27,55.3,50533.0,51.7328,51.7889,51.6581,51.6861,50533.0
2019-10-10 10:25:00,55.3,55.34,55.09,55.2,42724.0,51.6861,51.7235,51.4898,51.5926,42724.0
2019-10-10 10:30:00,55.23,55.3,55.2,55.26,41200.0,51.6207,51.6861,51.5926,51.6487,41200.0
2019-10-10 10:35:00,55.27,55.33,55.25,55.3,16762.0,51.6581,51.7141,51.6394,51.6861,16762.0
2019-10-10 10:40:00,55.29,55.33,55.23,55.25,31715.0,51.6768,51.7141,51.6207,51.6394,31715.0
2019-10-10 10:45:00,55.25,55.36,55.23,55.29,29261.0,51.6394,51.7422,51.6207,51.6768,29261.0
2019-10-10 10:50:00,55.28,55.31,55.21,55.3,18468.0,51.6674,51.6954,51.602,51.6861,18468.0
2019-10-10 10:55:00,55.31,55.36,55.3,55.35,17988.0,51.6954,51.7422,51.6861,51.7328,17988.0
2019-10-10 11:00:00,55.36,55.43,55.33,55.37,40682.0,51.7422,51.8076,51.7141,51.7515,40682.0
2019-10-10 11:05:00,55.37,55.43,55.36,55.43,25211.0,51.7515,51.8076,51.7422,51.8076,25211.0
2019-10-10 11:10:00,55.43,55.49,55.39,55.48,50739.0,51.8076,51.8637,51.7702,51.8543,50739.0
2019-10-10 11:15:00,55.49,55.57,55.48,55.53,35638.0,51.8637,51.9385,51.8543,51.9011,35638.0
2019-10-10 11:20:00,55.53,55.54,55.37,55.44,26426.0,51.9011,51.9104,51.7515,51.817,26426.0
2019-10-10 11:25:00,55.45,55.45,55.4,55.43,24445.0,51.8263,51.8263,51.7796,51.8076,24445.0
2019-10-10 11:30:00,55.43,55.48,55.4,55.44,25860.0,51.8076,51.8543,51.7796,51.817,25860.0
2019-10-10 11:35:00,55.43,55.45,55.4,55.4,17953.0,51.8076,51.8263,51.7796,51.7796,17953.0
2019-10-10 11:40:00,55.41,55.51,55.4,55.44,19571.0,51.7889,51.8824,51.7796,51.817,19571.0
2019-10-10 11:45:00,55.45,55.52,55.45,55.47,25353.0,51.8263,51.8917,51.8263,51.845,25353.0
2019-10-10 11:50:00,55.46,55.49,55.39,55.42,19938.0,51.8356,51.8637,51.7702,51.7983,19938.0
2019-10-10 11:55:00,55.41,55.48,55.4,55.44,21596.0,51.7889,51.8543,51.7796,51.817,21596.0
2019-10-10 12:00:00,55.44,55.44,55.4,55.41,30772.0,51.817,51.817,51.7796,51.7889,30772.0
2019-10-10 12:05:00,55.41,55.42,55.23,55.23,23372.0,51.7889,51.7983,51.6207,51.6207,23372.0
2019-10-10 12:10:00,55.22,55.25,55.18,55.23,27961.0,51.6113,51.6394,51.5739,51.6207,27961.0
2019-10-10 12:15:00,55.23,55.23,55.12,55.12,19164.0,51.6207,51.6207,51.5179,51.5179,19164.0
2019-10-10 12:20:00,55.11,55.12,54.92,54.92,35533.0,51.5085,51.5179,51.3309,51.3309,35533.0
2019-10-10 12:25:00,54.91,55.0,54.9,54.96,31339.0,51.3216,51.4057,51.3122,51.3683,31339.0
2019-10-10 12:30:00,54.95,54.95,54.77,54.78,33664.0,51.359,51.359,51.1907,51.2001,33664.0
2019-10-10 12:35:00,54.79,54.83,54.78,54.79,14109.0,51.2094,51.2468,51.2001,51.2094,14109.0
2019-10-10 12:40:00,54.78,54.91,54.75,54.91,18349.0,51.2001,51.3216,51.172,51.3216,18349.0
2019-10-10 12:45:00,54.91,54.91,54.84,54.9,16001.0,51.3216,51.3216,51.2562,51.3122,16001.0
2019-10-10 12:50:00,54.91,54.92,54.84,54.88,13146.0,51.3216,51.3309,51.2562,51.2936,13146.0
2019-10-10 12:55:00,54.88,54.91,54.84,54.88,45226.0,51.2936,51.3216,51.2562,51.2936,45226.0
2019-10-10 13:00:00,54.89,54.9,54.76,54.77,19033.0,51.3029,51.3122,51.1814,51.1907,19033.0
2019-10-10 13:05:00,54.78,54.85,54.75,54.85,38226.0,51.2001,51.2655,51.172,51.2655,38226.0
2019-10-10 13:10:00,54.87,54.87,54.8,54.82,28151.0,51.2842,51.2842,51.2188,51.2375,28151.0
2019-10-10 13:15:00,54.81,54.81,54.73,54.73,20220.0,51.2281,51.2281,51.1534,51.1534,20220.0
2019-10-10 13:20:00,54.73,54.82,54.73,54.77,26634.0,51.1534,51.2375,51.1534,51.1907,26634.0
2019-10-10 13:25:00,54.78,54.79,54.74,54.76,15193.0,51.2001,51.2094,51.1627,51.1814,15193.0
2019-10-10 13:30:00,54.74,54.74,54.64,54.7,16675.0,51.1627,51.1627,51.0692,51.1253,16675.0
2019-10-10 13:35:00,54.7,54.72,54.68,54.72,13115.0,51.1253,51.144,51.1066,51.144,13115.0
2019-10-10 13:40:00,54.72,54.78,54.72,54.77,16378.0,51.144,51.2001,51.144,51.1907,16378.0
2019-10-10 13:45:00,54.77,54.87,54.76,54.85,22898.0,51.1907,51.2842,51.1814,51.2655,22898.0
2019-10-10 13:50:00,54.84,54.88,54.84,54.87,17019.0,51.2562,51.2936,51.2562,51.2842,17019.0
2019-10-10 13:55:00,54.85,54.92,54.83,54.86,21709.0,51.2655,51.3309,51.2468,51.2749,21709.0
2019-10-10 14:00:00,54.86,54.86,54.8,54.83,14427.0,51.2749,51.2749,51.2188,51.2468,14427.0
2019-10-10 14:05:00,54.83,54.85,54.53,54.65,46550.0,51.2468,51.2655,50.9664,51.0786,46550.0
2019-10-10 14:10:00,54.66,54.8,54.63,54.75,27365.0,51.0879,51.2188,51.0599,51.172,27365.0
2019-10-10 14:15:00,54.76,54.79,54.68,54.68,16275.0,51.1814,51.2094,51.1066,51.1066,16275.0
2019-10-10 14:20:00,54.68,54.7,54.61,54.61,16203.0,51.1066,51.1253,51.0412,51.0412,16203.0
2019-10-10 14:25:00,54.63,54.63,54.55,54.57,33300.0,51.0599,51.0599,50.9851,51.0038,33300.0
2019-10-10 14:30:00,54.57,54.66,54.53,54.6,50854.0,51.0038,51.0879,50.9664,51.0318,50854.0
2019-10-10 14:35:00,54.6,54.6,54.56,54.59,18083.0,51.0318,51.0318,50.9945,51.0225,18083.0
2019-10-10 14:40:00,54.59,54.6,54.52,54.59,29963.0,51.0225,51.0318,50.9571,51.0225,29963.0
2019-10-10 14:45:00,54.59,54.65,54.58,54.61,29374.0,51.0225,51.0786,51.0132,51.0412,29374.0
2019-10-10 14:50:00,54.59,54.62,54.54,54.58,20459.0,51.0225,51.0505,50.9758,51.0132,20459.0
2019-10-10 14:55:00,54.61,54.67,54.58,54.64,28393.0,51.0412,51.0973,51.0132,51.0692,28393.0
2019-10-10 15:00:00,54.64,54.69,54.63,54.63,22513.0,51.0692,51.116,51.0599,51.0599,22513.0
2019-10-10 15:05:00,54.63,54.65,54.59,54.65,19493.0,51.0599,51.0786,51.0225,51.0786,19493.0
2019-10-10 15:10:00,54.64,54.73,54.63,54.73,26458.0,51.0692,51.1534,51.0599,51.1534,26458.0
2019-10-10 15:15:00,54.73,54.79,54.67,54.77,17085.0,51.1534,51.2094,51.0973,51.1907,17085.0
2019-10-10 15:20:00,54.78,54.84,54.76,54.84,16720.0,51.2001,51.2562,51.1814,51.2562,16720.0
2019-10-10 15:25:00,54.84,54.89,54.84,54.88,21965.0,51.2562,51.3029,51.2562,51.2936,21965.0
2019-10-10 15:30:00,54.89,54.91,54.84,54.85,44160.0,51.3029,51.3216,51.2562,51.2655,44160.0
2019-10-10 15:35:00,54.85,54.85,54.77,54.79,51925.0,51.2655,51.2655,51.1907,51.2094,51925.0
2019-10-10 15:40:00,54.79,54.81,54.74,54.78,68897.0,51.2094,51.2281,51.1627,51.2001,68897.0
2019-10-10 15:45:00,54.78,54.83,54.77,54.8,72396.0,51.2001,51.2468,51.1907,51.2188,72396.0
2019-10-10 15:50:00,54.79,54.81,54.7,54.8,141737.0,51.2094,51.2281,51.1253,51.2188,141737.0
2019-10-10 15:55:00,54.8,54.8,54.54,54.79,765872.0,51.2188,51.2188,50.9758,51.2094,765872.0
2019-10-11 09:30:00,55.82,56.26,55.75,56.26,175931.0,52.1721,52.5834,52.1067,52.5834,175931.0
2019-10-11 09:35:00,56.27,56.42,56.18,56.22,202765.0,52.5927,52.7329,52.5086,52.546,202765.0
2019-10-11 09:40:00,56.21,56.7,56.14,56.7,147454.0,52.5366,52.9946,52.4712,52.9946,147454.0
2019-10-11 09:45:00,56.7,56.91,56.6,56.8,248332.0,52.9946,53.1909,52.9011,53.0881,248332.0
2019-10-11 09:50:00,56.8,57.05,56.79,56.99,177171.0,53.0881,53.3217,53.0787,53.2657,177171.0
2019-10-11 09:55:00,56.98,57.02,56.77,56.96,67221.0,53.2563,53.2937,53.06,53.2376,67221.0
2019-10-11 10:00:00,56.99,57.51,56.99,57.46,200688.0,53.2657,53.7517,53.2657,53.7049,200688.0
2019-10-11 10:05:00,57.48,57.55,57.31,57.32,148053.0,53.7236,53.7891,53.5647,53.5741,148053.0
2019-10-11 10:10:00,57.32,57.35,57.04,57.22,101369.0,53.5741,53.6021,53.3124,53.4806,101369.0
2019-10-11 10:15:00,57.21,57.26,57.06,57.2,55272.0,53.4713,53.518,53.3311,53.4619,55272.0
2019-10-11 10:20:00,57.19,57.38,57.19,57.34,123913.0,53.4526,53.6302,53.4526,53.5928,123913.0
2019-10-11 10:25:00,57.33,57.36,57.29,57.33,39625.0,53.5834,53.6115,53.5461,53.5834,39625.0
2019-10-11 10:30:00,57.35,57.46,57.32,57.37,54239.0,53.6021,53.7049,53.5741,53.6208,54239.0
2019-10-11 10:35:00,57.4,57.48,57.36,57.43,32335.0,53.6489,53.7236,53.6115,53.6769,32335.0
2019-10-11 10:40:00,57.44,57.46,57.37,57.38,53544.0,53.6863,53.7049,53.6208,53.6302,53544.0
2019-10-11 10:45:00,57.38,57.42,57.24,57.3,49899.0,53.6302,53.6676,53.4993,53.5554,49899.0
2019-10-11 10:50:00,57.32,57.47,57.32,57.38,26225.0,53.5741,53.7143,53.5741,53.6302,26225.0
2019-10-11 10:55:00,57.38,57.38,57.27,57.27,50837.0,53.6302,53.6302,53.5274,53.5274,50837.0
2019-10-11 11:00:00,57.28,57.39,57.27,57.34,32022.0,53.5367,53.6395,53.5274,53.5928,32022.0
2019-10-11 11:05:00,57.36,57.4,57.31,57.38,20536.0,53.6115,53.6489,53.5647,53.6302,20536.0
2019-10-11 11:10:00,57.38,57.44,57.34,57.43,22058.0,53.6302,53.6863,53.5928,53.6769,22058.0
2019-10-11 11:15:00,57.43,57.5,57.41,57.48,27188.0,53.6769,53.7423,53.6582,53.7236,27188.0
2019-10-11 11:20:00,57.46,57.51,57.39,57.43,18899.0,53.7049,53.7517,53.6395,53.6769,18899.0
2019-10-11 11:25:00,57.44,57.49,57.43,57.46,20481.0,53.6863,53.733,53.6769,53.7049,20481.0
2019-10-11 11:30:00,57.46,57.53,57.45,57.52,32388.0,53.7049,53.7704,53.6956,53.761,32388.0
2019-10-11 11:35:00,57.51,57.52,57.46,57.49,16949.0,53.7517,53.761,53.7049,53.733,16949.0
2019-10-11 11:40:00,57.48,57.51,57.4,57.41,19333.0,53.7236,53.7517,53.6489,53.6582,19333.0
2019-10-11 11:45:00,57.4,57.51,57.27,57.43,71601.0,53.6489,53.7517,53.5274,53.6769,71601.0
2019-10-11 11:50:00,57.43,57.65,57.39,57.63,231055.0,53.6769,53.8825,53.6395,53.8638,231055.0
2019-10-11 11:55:00,57.62,57.67,57.53,57.54,101293.0,53.8545,53.9012,53.7704,53.7797,101293.0
2019-10-11 12:00:00,57.55,57.56,57.36,57.36,66572.0,53.7891,53.7984,53.6115,53.6115,66572.0
2019-10-11 12:05:00,57.36,57.37,57.27,57.34,43146.0,53.6115,53.6208,53.5274,53.5928,43146.0
2019-10-11 12:10:00,57.35,57.42,57.31,57.31,17445.0,53.6021,53.6676,53.5647,53.5647,17445.0
2019-10-11 12:15:00,57.32,57.32,57.21,57.22,70267.0,53.5741,53.5741,53.4713,53.4806,70267.0
2019-10-11 12:20:00,57.23,57.32,57.19,57.29,53456.0,53.49,53.5741,53.4526,53.5461,53456.0
2019-10-11 12:25:00,57.3,57.37,57.24,57.35,45249.0,53.5554,53.6208,53.4993,53.6021,45249.0
2019-10-11 12:30:00,57.34,57.35,56.94,57.15,82740.0,53.5928,53.6021,53.2189,53.4152,82740.0
2019-10-11 12:35:00,57.18,57.31,57.14,57.31,13615.0,53.4432,53.5647,53.4059,53.5647,13615.0
2019-10-11 12:40:00,57.32,57.35,57.25,57.26,17499.0,53.5741,53.6021,53.5087,53.518,17499.0
2019-10-11 12:45:00,57.26,57.33,57.25,57.31,17026.0,53.518,53.5834,53.5087,53.5647,17026.0
2019-10-11 12:50:00,57.33,57.47,57.32,57.39,21541.0,53.5834,53.7143,53.5741,53.6395,21541.0
2019-10-11 12:55:00,57.4,57.49,57.4,57.47,20360.0,53.6489,53.733,53.6489,53.7143,20360.0
2019-10-11 13:00:00,57.47,57.54,57.47,57.51,27267.0,53.7143,53.7797,53.7143,53.7517,27267.0
2019-10-11 13:05:00,57.51,57.56,57.51,57.55,25682.0,53.7517,53.7984,53.7517,53.7891,25682.0
2019-10-11 13:10:00,57.56,57.65,57.56,57.59,35504.0,53.7984,53.8825,53.7984,53.8265,35504.0
2019-10-11 13:15:00,57.58,57.66,57.57,57.6,18444.0,53.8171,53.8919,53.8078,53.8358,18444.0
2019-10-11 13:20:00,57.6,57.6,57.54,57.55,27320.0,53.8358,53.8358,53.7797,53.7891,27320.0
2019-10-11 13:25:00,57.54,57.78,57.5,57.66,92497.0,53.7797,54.004,53.7423,53.8919,92497.0
2019-10-11 13:30:00,57.68,57.72,57.6,57.62,41289.0,53.9106,53.948,53.8358,53.8545,41289.0
2019-10-11 13:35:00,57.62,57.7,57.62,57.67,19667.0,53.8545,53.9293,53.8545,53.9012,19667.0
2019-10-11 13:40:00,57.68,57.81,57.68,57.8,26961.0,53.9106,54.0321,53.9106,54.0227,26961.0
2019-10-11 13:45:00,57.79,57.87,57.76,57.84,54193.0,54.0134,54.0882,53.9853,54.0601,54193.0
2019-10-11 13:50:00,57.87,57.92,57.78,57.85,78021.0,54.0882,54.1349,54.004,54.0695,78021.0
2019-10-11 13:55:00,57.86,57.9,57.84,57.88,24682.0,54.0788,54.1162,54.0601,54.0975,24682.0
2019-10-11 14:00:00,57.88,57.95,57.84,57.91,44099.0,54.0975,54.1629,54.0601,54.1255,44099.0
2019-10-11 14:05:00,57.92,58.0,57.88,57.93,83319.0,54.1349,54.2097,54.0975,54.1442,83319.0
2019-10-11 14:10:00,57.94,57.96,57.9,57.95,45105.0,54.1536,54.1723,54.1162,54.1629,45105.0
2019-10-11 14:15:00,57.94,58.0,57.93,58.0,110034.0,54.1536,54.2097,54.1442,54.2097,110034.0
2019-10-11 14:20:00,57.99,58.1,57.97,58.08,83175.0,54.2003,54.3031,54.1816,54.2844,83175.0
2019-10-11 14:25:00,58.08,58.12,58.07,58.07,27435.0,54.2844,54.3218,54.2751,54.2751,27435.0
2019-10-11 14:30:00,58.07,58.09,58.05,58.06,40890.0,54.2751,54.2938,54.2564,54.2657,40890.0
2019-10-11 14:35:00,58.06,58.08,58.01,58.07,68166.0,54.2657,54.2844,54.219,54.2751,68166.0
2019-10-11 14:40:00,58.07,58.09,58.03,58.09,37268.0,54.2751,54.2938,54.2377,54.2938,37268.0
2019-10-11 14:45:00,58.09,58.11,58.03,58.04,103488.0,54.2938,54.3125,54.2377,54.247,103488.0
2019-10-11 14:50:00,58.03,58.06,57.94,57.95,82659.0,54.2377,54.2657,54.1536,54.1629,82659.0
2019-10-11 14:55:00,57.95,58.02,57.9,58.01,93378.0,54.1629,54.2283,54.1162,54.219,93378.0
2019-10-11 15:00:00,57.99,58.0,57.92,57.94,20868.0,54.2003,54.2097,54.1349,54.1536,20868.0
2019-10-11 15:05:00,57.94,58.04,57.92,58.03,57622.0,54.1536,54.247,54.1349,54.2377,57622.0
2019-10-11 15:10:00,58.01,58.05,57.99,58.01,41308.0,54.219,54.2564,54.2003,54.219,41308.0
2019-10-11 15:15:00,58.01,58.03,58.0,58.0,42796.0,54.219,54.2377,54.2097,54.2097,42796.0
2019-10-11 15:20:00,58.0,58.03,57.95,58.0,81694.0,54.2097,54.2377,54.1629,54.2097,81694.0
2019-10-11 15:25:00,58.0,58.02,57.98,58.02,69908.0,54.2097,54.2283,54.191,54.2283,69908.0
2019-10-11 15:30:00,58.01,58.07,57.88,58.07,82672.0,54.219,54.2751,54.0975,54.2751,82672.0
2019-10-11 15:35:00,58.06,58.16,57.98,58.14,155110.0,54.2657,54.3592,54.191,54.3405,155110.0
2019-10-11 15:40:00,58.14,58.23,57.96,57.97,214123.0,54.3405,54.4246,54.1723,54.1816,214123.0
2019-10-11 15:45:00,57.97,58.03,57.79,57.88,132739.0,54.1816,54.2377,54.0134,54.0975,132739.0
2019-10-11 15:50:00,57.85,57.92,57.75,57.76,128197.0,54.0695,54.1349,53.976,53.9853,128197.0
2019-10-11 15:55:00,57.76,57.79,57.53,57.58,382313.0,53.9853,54.0134,53.7704,53.8171,382313.0
2019-10-14 09:30:00,57.18,57.48,57.05,57.18,97255.0,53.4432,53.7236,53.3217,53.4432,97255.0
2019-10-14 09:35:00,57.18,57.23,57.02,57.21,38875.0,53.4432,53.49,53.2937,53.4713,38875.0
2019-10-14 09:40:00,57.2,57.26,57.05,57.25,38918.0,53.4619,53.518,53.3217,53.5087,38918.0
2019-10-14 09:45:00,57.26,57.27,57.14,57.25,27137.0,53.518,53.5274,53.4059,53.5087,27137.0
2019-10-14 09:50:00,57.26,57.29,56.97,57.1,43736.0,53.518,53.5461,53.247,53.3685,43736.0
2019-10-14 09:55:00,57.1,57.18,57.07,57.15,28310.0,53.3685,53.4432,53.3404,53.4152,28310.0
2019-10-14 10:00:00,57.15,57.19,57.04,57.04,27081.0,53.4152,53.4526,53.3124,53.3124,27081.0
2019-10-14 10:05:00,57.03,57.16,57.0,57.15,19219.0,53.303,53.4246,53.275,53.4152,19219.0
2019-10-14 10:10:00,57.14,57.16,57.02,57.02,38436.0,53.4059,53.4246,53.2937,53.2937,38436.0
2019-10-14 10:15:00,57.02,57.16,57.02,57.04,34089.0,53.2937,53.4246,53.2937,53.3124,34089.0
2019-10-14 10:20:00,57.06,57.13,57.03,57.05,29017.0,53.3311,53.3965,53.303,53.3217,29017.0
2019-10-14 10:25:00,57.04,57.04,56.92,56.92,22911.0,53.3124,53.3124,53.2002,53.2002,22911.0
2019-10-14 10:30:00,56.94,57.06,56.92,56.98,14026.0,53.2189,53.3311,53.2002,53.2563,14026.0
2019-10-14 10:35:00,56.98,57.04,56.98,57.02,15838.0,53.2563,53.3124,53.2563,53.2937,15838.0
2019-10-14 10:40:00,57.01,57.09,56.98,57.09,16517.0,53.2844,53.3591,53.2563,53.3591,16517.0
2019-10-14 10:45:00,57.09,57.1,57.04,57.06,24224.0,53.3591,53.3685,53.3124,53.3311,24224.0
2019-10-14 10:50:00,57.06,57.1,57.04,57.09,16064.0,53.3311,53.3685,53.3124,53.3591,16064.0
2019-10-14 10:55:00,57.08,57.1,57.05,57.1,23149.0,53.3498,53.3685,53.3217,53.3685,23149.0
2019-10-14 11:00:00,57.11,57.16,57.0,57.02,22730.0,53.3778,53.4246,53.275,53.2937,22730.0
2019-10-14 11:05:00,57.03,57.13,57.01,57.1,15922.0,53.303,53.3965,53.2844,53.3685,15922.0
2019-10-14 11:10:00,57.09,57.12,57.05,57.11,13242.0,53.3591,53.3872,53.3217,53.3778,13242.0
2019-10-14 11:15:00,57.11,57.13,57.09,57.11,11189.0,53.3778,53.3965,53.3591,53.3778,11189.0
2019-10-14 11:20:00,57.1,57.14,57.1,57.13,15349.0,53.3685,53.4059,53.3685,53.3965,15349.0
2019-10-14 11:25:00,57.13,57.16,57.12,57.16,17098.0,53.3965,53.4246,53.3872,53.4246,17098.0
2019-10-14 11:30:00,57.14,57.28,57.13,57.27,25197.0,53.4059,53.5367,53.3965,53.5274,25197.0
2019-10-14 11:35:00,57.27,57.28,57.23,57.28,10796.0,53.5274,53.5367,53.49,53.5367,10796.0
2019-10-14 11:40:00,57.28,57.31,57.25,57.25,12350.0,53.5367,53.5647,53.5087,53.5087,12350.0
2019-10-14 11:45:00,57.25,57.27,57.22,57.27,12339.0,53.5087,53.5274,53.4806,53.5274,12339.0
2019-10-14 11:50:00,57.28,57.31,57.26,57.28,9788.0,53.5367,53.5647,53.518,53.5367,9788.0
2019-10-14 11:55:00,57.28,57.29,57.22,57.24,14453.0,53.5367,53.5461,53.4806,53.4993,14453.0
2019-10-14 12:00:00,57.22,57.26,57.2,57.22,22623.0,53.4806,53.518,53.4619,53.4806,22623.0
2019-10-14 12:05:00,57.22,57.35,57.21,57.31,19214.0,53.4806,53.6021,53.4713,53.5647,19214.0
2019-10-14 12:10:00,57.31,57.31,57.25,57.29,18515.0,53.5647,53.5647,53.5087,53.5461,18515.0
2019-10-14 12:15:00,57.29,57.37,57.27,57.36,34988.0,53.5461,53.6208,53.5274,53.6115,34988.0
2019-10-14 12:20:00,57.36,57.36,57.23,57.25,23767.0,53.6115,53.6115,53.49,53.5087,23767.0
2019-10-14 12:25:00,57.25,57.25,57.21,57.23,12357.0,53.5087,53.5087,53.4713,53.49,12357.0
2019-10-14 12:30:00,57.22,57.23,57.18,57.21,14592.0,53.4806,53.49,53.4432,53.4713,14592.0
2019-10-14 12:35:00,57.22,57.24,57.2,57.24,5500.0,53.4806,53.4993,53.4619,53.4993,5500.0
2019-10-14 12:40:00,57.23,57.26,57.21,57.21,8501.0,53.49,53.518,53.4713,53.4713,8501.0
2019-10-14 12:45:00,57.2,57.25,57.19,57.24,10604.0,53.4619,53.5087,53.4526,53.4993,10604.0
2019-10-14 12:50:00,57.24,57.26,57.18,57.2,7635.0,53.4993,53.518,53.4432,53.4619,7635.0
2019-10-14 12:55:00,57.21,57.21,57.18,57.2,13675.0,53.4713,53.4713,53.4432,53.4619,13675.0
2019-10-14 13:00:00,57.18,57.21,57.17,57.18,10973.0,53.4432,53.4713,53.4339,53.4432,10973.0
2019-10-14 13:05:00,57.19,57.27,57.18,57.25,10470.0,53.4526,53.5274,53.4432,53.5087,10470.0
2019-10-14 13:10:00,57.25,57.25,57.21,57.22,6072.0,53.5087,53.5087,53.4713,53.4806,6072.0
2019-10-14 13:15:00,57.22,57.23,57.18,57.18,9071.0,53.4806,53.49,53.4432,53.4432,9071.0
2019-10-14 13:20:00,57.19,57.22,57.19,57.2,5656.0,53.4526,53.4806,53.4526,53.4619,5656.0
2019-10-14 13:25:00,57.2,57.26,57.2,57.24,11368.0,53.4619,53.518,53.4619,53.4993,11368.0
2019-10-14 13:30:00,57.24,57.24,57.16,57.17,13752.0,53.4993,53.4993,53.4246,53.4339,13752.0
2019-10-14 13:35:00,57.18,57.19,57.14,57.16,6688.0,53.4432,53.4526,53.4059,53.4246,6688.0
2019-10-14 13:40:00,57.17,57.21,57.16,57.2,11514.0,53.4339,53.4713,53.4246,53.4619,11514.0
2019-10-14 13:45:00,57.19,57.21,57.17,57.21,4622.0,53.4526,53.4713,53.4339,53.4713,4622.0
2019-10-14 13:50:00,57.21,57.21,57.13,57.17,19130.0,53.4713,53.4713,53.3965,53.4339,19130.0
2019-10-14 13:55:00,57.17,57.17,57.13,57.14,12552.0,53.4339,53.4339,53.3965,53.4059,12552.0
2019-10-14 14:00:00,57.15,57.16,57.08,57.09,12427.0,53.4152,53.4246,53.3498,53.3591,12427.0
2019-10-14 14:05:00,57.09,57.14,57.08,57.14,11908.0,53.3591,53.4059,53.3498,53.4059,11908.0
2019-10-14 14:10:00,57.14,57.18,57.12,57.18,17818.0,53.4059,53.4432,53.3872,53.4432,17818.0
2019-10-14 14:15:00,57.18,57.18,57.11,57.12,8397.0,53.4432,53.4432,53.3778,53.3872,8397.0
2019-10-14 14:20:00,57.12,57.13,57.09,57.1,13932.0,53.3872,53.3965,53.3591,53.3685,13932.0
2019-10-14 14:25:00,57.1,57.15,57.1,57.13,16165.0,53.3685,53.4152,53.3685,53.3965,16165.0
2019-10-14 14:30:00,57.12,57.16,57.12,57.16,7786.0,53.3872,53.4246,53.3872,53.4246,7786.0
2019-10-14 14:35:00,57.15,57.16,57.11,57.11,12070.0,53.4152,53.4246,53.3778,53.3778,12070.0
2019-10-14 14:40:00,57.11,57.14,57.11,57.13,11732.0,53.3778,53.4059,53.3778,53.3965,11732.0
2019-10-14 14:45:00,57.13,57.13,57.07,57.08,17441.0,53.3965,53.3965,53.3404,53.3498,17441.0
2019-10-14 14:50:00,57.08,57.11,57.06,57.09,17432.0,53.3498,53.3778,53.3311,53.3591,17432.0
2019-10-14 14:55:00,57.09,57.1,57.05,57.05,11594.0,53.3591,53.3685,53.3217,53.3217,11594.0
2019-10-14 15:00:00,57.04,57.06,57.0,57.01,27314.0,53.3124,53.3311,53.275,53.2844,27314.0
2019-10-14 15:05:00,57.01,57.04,57.01,57.02,10807.0,53.2844,53.3124,53.2844,53.2937,10807.0
2019-10-14 15:10:00,57.02,57.07,57.02,57.04,21840.0,53.2937,53.3404,53.2937,53.3124,21840.0
2019-10-14 15:15:00,57.05,57.06,57.02,57.05,21521.0,53.3217,53.3311,53.2937,53.3217,21521.0
2019-10-14 15:20:00,57.05,57.09,57.02,57.08,22207.0,53.3217,53.3591,53.2937,53.3498,22207.0
2019-10-14 15:25:00,57.07,57.11,57.07,57.11,22654.0,53.3404,53.3778,53.3404,53.3778,22654.0
2019-10-14 15:30:00,57.11,57.12,57.05,57.05,34923.0,53.3778,53.3872,53.3217,53.3217,34923.0
2019-10-14 15:35:00,57.05,57.13,57.05,57.11,33827.0,53.3217,53.3965,53.3217,53.3778,33827.0
2019-10-14 15:40:00,57.11,57.11,57.05,57.06,42186.0,53.3778,53.3778,53.3217,53.3311,42186.0
2019-10-14 15:45:00,57.05,57.07,57.01,57.04,37420.0,53.3217,53.3404,53.2844,53.3124,37420.0
2019-10-14 15:50:00,57.04,57.05,56.96,57.02,79064.0,53.3124,53.3217,53.2376,53.2937,79064.0
2019-10-14 15:55:00,57.01,57.06,56.94,57.01,151555.0,53.2844,53.3311,53.2189,53.2844,151555.0
2019-10-15 09:30:00,57.02,57.09,56.8,56.89,83872.0,53.2937,53.3591,53.0881,53.1722,83872.0
2019-10-15 09:35:00,56.9,57.08,56.82,56.92,33549.0,53.1815,53.3498,53.1068,53.2002,33549.0
2019-10-15 09:40:00,56.91,56.93,56.69,56.74,24458.0,53.1909,53.2096,52.9853,53.032,24458.0
2019-10-15 09:45:00,56.75,56.89,56.71,56.79,32971.0,53.0413,53.1722,53.004,53.0787,32971.0
2019-10-15 09:50:00,56.81,56.94,56.76,56.91,23623.0,53.0974,53.2189,53.0507,53.1909,23623.0
2019-10-15 09:55:00,56.92,56.95,56.84,56.95,18006.0,53.2002,53.2283,53.1255,53.2283,18006.0
2019-10-15 10:00:00,56.95,57.0,56.92,56.92,17482.0,53.2283,53.275,53.2002,53.2002,17482.0
2019-10-15 10:05:00,56.93,56.94,56.8,56.85,26549.0,53.2096,53.2189,53.0881,53.1348,26549.0
2019-10-15 10:10:00,56.85,56.92,56.83,56.88,24709.0,53.1348,53.2002,53.1161,53.1628,24709.0
2019-10-15 10:15:00,56.89,56.97,56.85,56.96,9996.0,53.1722,53.247,53.1348,53.2376,9996.0
2019-10-15 10:20:00,56.97,57.01,56.95,57.01,21759.0,53.247,53.2844,53.2283,53.2844,21759.0
2019-10-15 10:25:00,57.02,57.19,57.01,57.15,25949.0,53.2937,53.4526,53.2844,53.4152,25949.0
2019-10-15 10:30:00,57.13,57.17,57.09,57.15,26296.0,53.3965,53.4339,53.3591,53.4152,26296.0
2019-10-15 10:35:00,57.15,57.31,57.14,57.27,69730.0,53.4152,53.5647,53.4059,53.5274,69730.0
2019-10-15 10:40:00,57.28,57.3,57.21,57.27,22864.0,53.5367,53.5554,53.4713,53.5274,22864.0
2019-10-15 10:45:00,57.27,57.28,57.19,57.2,23379.0,53.5274,53.5367,53.4526,53.4619,23379.0
2019-10-15 10:50:00,57.2,57.35,57.18,57.34,57165.0,53.4619,53.6021,53.4432,53.5928,57165.0
2019-10-15 10:55:00,57.34,57.43,57.32,57.42,42812.0,53.5928,53.6769,53.5741,53.6676,42812.0
2019-10-15 11:00:00,57.43,57.44,57.39,57.4,19749.0,53.6769,53.6863,53.6395,53.6489,19749.0
2019-10-15 11:05:00,57.4,57.46,57.38,57.45,15072.0,53.6489,53.7049,53.6302,53.6956,15072.0
2019-10-15 11:10:00,57.45,57.45,57.39,57.42,18608.0,53.6956,53.6956,53.6395,53.6676,18608.0
2019-10-15 11:15:00,57.43,57.44,57.36,57.36,13331.0,53.6769,53.6863,53.6115,53.6115,13331.0
2019-10-15 11:20:00,57.36,57.48,57.33,57.45,80185.0,53.6115,53.7236,53.5834,53.6956,80185.0
2019-10-15 11:25:00,57.46,57.55,57.45,57.53,35538.0,53.7049,53.7891,53.6956,53.7704,35538.0
2019-10-15 11:30:00,57.53,57.56,57.51,57.52,11864.0,53.7704,53.7984,53.7517,53.761,11864.0
2019-10-15 11:35:00,57.52,57.57,57.5,57.53,18613.0,53.761,53.8078,53.7423,53.7704,18613.0
2019-10-15 11:40:00,57.52,57.59,57.52,57.58,14576.0,53.761,53.8265,53.761,53.8171,14576.0
2019-10-15 11:45:00,57.58,57.63,57.57,57.61,11532.0,53.8171,53.8638,53.8078,53.8451,11532.0
2019-10-15 11:50:00,57.6,57.65,57.6,57.61,19229.0,53.8358,53.8825,53.8358,53.8451,19229.0
2019-10-15 11:55:00,57.61,57.64,57.57,57.58,14639.0,53.8451,53.8732,53.8078,53.8171,14639.0
2019-10-15 12:00:00,57.59,57.6,57.53,57.53,19144.0,53.8265,53.8358,53.7704,53.7704,19144.0
2019-10-15 12:05:00,57.54,57.55,57.47,57.47,17269.0,53.7797,53.7891,53.7143,53.7143,17269.0
2019-10-15 12:10:00,57.47,57.49,57.45,57.47,22433.0,53.7143,53.733,53.6956,53.7143,22433.0
2019-10-15 12:15:00,57.47,57.47,57.4,57.4,16241.0,53.7143,53.7143,53.6489,53.6489,16241.0
2019-10-15 12:20:00,57.41,57.42,57.39,57.39,9976.0,53.6582,53.6676,53.6395,53.6395,9976.0
2019-10-15 12:25:00,57.39,57.41,57.35,57.37,14086.0,53.6395,53.6582,53.6021,53.6208,14086.0
2019-10-15 12:30:00,57.37,57.43,57.36,57.42,5818.0,53.6208,53.6769,53.6115,53.6676,5818.0
2019-10-15 12:35:00,57.43,57.43,57.41,57.42,6985.0,53.6769,53.6769,53.6582,53.6676,6985.0
2019-10-15 12:40:00,57.43,57.44,57.4,57.41,9951.0,53.6769,53.6863,53.6489,53.6582,9951.0
2019-10-15 12:45:00,57.41,57.43,57.4,57.41,6341.0,53.6582,53.6769,53.6489,53.6582,6341.0
2019-10-15 12:50:00,57.41,57.46,57.4,57.46,7605.0,53.6582,53.7049,53.6489,53.7049,7605.0
2019-10-15 12:55:00,57.46,57.51,57.45,57.48,34602.0,53.7049,53.7517,53.6956,53.7236,34602.0
2019-10-15 13:00:00,57.49,57.54,57.49,57.54,14830.0,53.733,53.7797,53.733,53.7797,14830.0
2019-10-15 13:05:00,57.53,57.54,57.5,57.51,17595.0,53.7704,53.7797,53.7423,53.7517,17595.0
2019-10-15 13:10:00,57.51,57.53,57.48,57.49,11914.0,53.7517,53.7704,53.7236,53.733,11914.0
2019-10-15 13:15:00,57.5,57.51,57.47,57.51,9266.0,53.7423,53.7517,53.7143,53.7517,9266.0
2019-10-15 13:20:00,57.51,57.52,57.5,57.5,17824.0,53.7517,53.761,53.7423,53.7423,17824.0
2019-10-15 13:25:00,57.49,57.55,57.49,57.53,20797.0,53.733,53.7891,53.733,53.7704,20797.0
2019-10-15 13:30:00,57.53,57.54,57.5,57.5,14445.0,53.7704,53.7797,53.7423,53.7423,14445.0
2019-10-15 13:35:00,57.5,57.52,57.49,57.51,11445.0,53.7423,53.761,53.733,53.7517,11445.0
2019-10-15 13:40:00,57.51,57.52,57.49,57.52,12035.0,53.7517,53.761,53.733,53.761,12035.0
2019-10-15 13:45:00,57.51,57.53,57.49,57.51,6800.0,53.7517,53.7704,53.733,53.7517,6800.0
2019-10-15 13:50:00,57.5,57.52,57.49,57.49,10588.0,53.7423,53.761,53.733,53.733,10588.0
2019-10-15 13:55:00,57.49,57.52,57.47,57.48,12176.0,53.733,53.761,53.7143,53.7236,12176.0
2019-10-15 14:00:00,57.48,57.48,57.46,57.48,18095.0,53.7236,53.7236,53.7049,53.7236,18095.0
2019-10-15 14:05:00,57.47,57.49,57.45,57.47,14464.0,53.7143,53.733,53.6956,53.7143,14464.0
2019-10-15 14:10:00,57.47,57.48,57.45,57.46,6698.0,53.7143,53.7236,53.6956,53.7049,6698.0
2019-10-15 14:15:00,57.47,57.48,57.46,57.47,6299.0,53.7143,53.7236,53.7049,53.7143,6299.0
2019-10-15 14:20:00,57.47,57.51,57.47,57.5,6528.0,53.7143,53.7517,53.7143,53.7423,6528.0
2019-10-15 14:25:00,57.5,57.53,57.49,57.51,12838.0,53.7423,53.7704,53.733,53.7517,12838.0
2019-10-15 14:30:00,57.51,57.53,57.48,57.49,9961.0,53.7517,53.7704,53.7236,53.733,9961.0
2019-10-15 14:35:00,57.48,57.49,57.44,57.44,13427.0,53.7236,53.733,53.6863,53.6863,13427.0
2019-10-15 14:40:00,57.45,57.48,57.43,57.48,12844.0,53.6956,53.7236,53.6769,53.7236,12844.0
2019-10-15 14:45:00,57.48,57.48,57.38,57.4,23534.0,53.7236,53.7236,53.6302,53.6489,23534.0
2019-10-15 14:50:00,57.4,57.41,57.33,57.35,13658.0,53.6489,53.6582,53.5834,53.6021,13658.0
2019-10-15 14:55:00,57.35,57.36,57.31,57.34,12347.0,53.6021,53.6115,53.5647,53.5928,12347.0
2019-10-15 15:00:00,57.34,57.36,57.31,57.32,14943.0,53.5928,53.6115,53.5647,53.5741,14943.0
2019-10-15 15:05:00,57.32,57.32,57.28,57.28,15083.0,53.5741,53.5741,53.5367,53.5367,15083.0
2019-10-15 15:10:00,57.29,57.3,57.28,57.3,5000.0,53.5461,53.5554,53.5367,53.5554,5000.0
2019-10-15 15:15:00,57.29,57.31,57.26,57.28,38135.0,53.5461,53.5647,53.518,53.5367,38135.0
2019-10-15 15:20:00,57.28,57.32,57.26,57.32,21180.0,53.5367,53.5741,53.518,53.5741,21180.0
2019-10-15 15:25:00,57.32,57.37,57.3,57.35,15647.0,53.5741,53.6208,53.5554,53.6021,15647.0
2019-10-15 15:30:00,57.35,57.41,57.34,57.38,19832.0,53.6021,53.6582,53.5928,53.6302,19832.0
2019-10-15 15:35:00,57.38,57.4,57.35,57.36,17963.0,53.6302,53.6489,53.6021,53.6115,17963.0
2019-10-15 15:40:00,57.36,57.37,57.33,57.36,24327.0,53.6115,53.6208,53.5834,53.6115,24327.0
2019-10-15 15:45:00,57.35,57.38,57.28,57.3,54106.0,53.6021,53.6302,53.5367,53.5554,54106.0
2019-10-15 15:50:00,57.29,57.32,57.26,57.29,68177.0,53.5461,53.5741,53.518,53.5461,68177.0
2019-10-15 15:55:00,57.3,57.37,57.28,57.31,170833.0,53.5554,53.6208,53.5367,53.5647,170833.0
2019-10-16 09:30:00,57.22,57.7,57.21,57.61,86589.0,53.4806,53.9293,53.4713,53.8451,86589.0
2019-10-16 09:35:00,57.62,57.88,57.56,57.79,51711.0,53.8545,54.0975,53.7984,54.0134,51711.0
2019-10-16 09:40:00,57.79,58.0,57.77,57.89,55462.0,54.0134,54.2097,53.9947,54.1068,55462.0
2019-10-16 09:45:00,57.92,57.99,57.86,57.93,24390.0,54.1349,54.2003,54.0788,54.1442,24390.0
2019-10-16 09:50:00,57.96,57.99,57.66,57.68,28479.0,54.1723,54.2003,53.8919,53.9106,28479.0
2019-10-16 09:55:00,57.68,57.69,57.54,57.57,22330.0,53.9106,53.9199,53.7797,53.8078,22330.0
2019-10-16 10:00:00,57.57,57.65,57.51,57.53,27631.0,53.8078,53.8825,53.7517,53.7704,27631.0
2019-10-16 10:05:00,57.52,57.74,57.47,57.67,21160.0,53.761,53.9666,53.7143,53.9012,21160.0
2019-10-16 10:10:00,57.7,57.82,57.69,57.81,19165.0,53.9293,54.0414,53.9199,54.0321,19165.0
2019-10-16 10:15:00,57.81,57.9,57.77,57.89,38342.0,54.0321,54.1162,53.9947,54.1068,38342.0
2019-10-16 10:20:00,57.89,57.93,57.81,57.88,42943.0,54.1068,54.1442,54.0321,54.0975,42943.0
2019-10-16 10:25:00,57.89,57.93,57.78,57.91,47392.0,54.1068,54.1442,54.004,54.1255,47392.0
2019-10-16 10:30:00,57.91,57.94,57.77,57.81,22467.0,54.1255,54.1536,53.9947,54.0321,22467.0
2019-10-16 10:35:00,57.82,57.86,57.8,57.81,25629.0,54.0414,54.0788,54.0227,54.0321,25629.0
2019-10-16 10:40:00,57.8,57.86,57.77,57.82,8050.0,54.0227,54.0788,53.9947,54.0414,8050.0
2019-10-16 10:45:00,57.85,57.89,57.66,57.67,22567.0,54.0695,54.1068,53.8919,53.9012,22567.0
2019-10-16 10:50:00,57.69,57.72,57.64,57.69,26984.0,53.9199,53.948,53.8732,53.9199,26984.0
2019-10-16 10:55:00,57.68,57.75,57.67,57.71,15518.0,53.9106,53.976,53.9012,53.9386,15518.0
2019-10-16 11:00:00,57.71,57.72,57.67,57.7,20341.0,53.9386,53.948,53.9012,53.9293,20341.0
2019-10-16 11:05:00,57.7,57.74,57.67,57.67,13366.0,53.9293,53.9666,53.9012,53.9012,13366.0
2019-10-16 11:10:00,57.68,57.7,57.65,57.66,12117.0,53.9106,53.9293,53.8825,53.8919,12117.0
2019-10-16 11:15:00,57.65,57.67,57.56,57.56,29137.0,53.8825,53.9012,53.7984,53.7984,29137.0
2019-10-16 11:20:00,57.59,57.6,57.52,57.54,27528.0,53.8265,53.8358,53.761,53.7797,27528.0
2019-10-16 11:25:00,57.54,57.6,57.52,57.58,24729.0,53.7797,53.8358,53.761,53.8171,24729.0
2019-10-16 11:30:00,57.57,57.58,57.47,57.48,36063.0,53.8078,53.8171,53.7143,53.7236,36063.0
2019-10-16 11:35:00,57.46,57.56,57.46,57.54,17537.0,53.7049,53.7984,53.7049,53.7797,17537.0
2019-10-16 11:40:00,57.54,57.59,57.54,57.57,6354.0,53.7797,53.8265,53.7797,53.8078,6354.0
2019-10-16 11:45:00,57.57,57.64,57.56,57.64,10987.0,53.8078,53.8732,53.7984,53.8732,10987.0
2019-10-16 11:50:00,57.61,57.61,57.55,57.58,8299.0,53.8451,53.8451,53.7891,53.8171,8299.0
2019-10-16 11:55:00,57.57,57.57,57.49,57.49,13668.0,53.8078,53.8078,53.733,53.733,13668.0
2019-10-16 12:00:00,57.5,57.55,57.5,57.53,10285.0,53.7423,53.7891,53.7423,53.7704,10285.0
2019-10-16 12:05:00,57.53,57.55,57.51,57.52,9843.0,53.7704,53.7891,53.7517,53.761,9843.0
2019-10-16 12:10:00,57.52,57.54,57.49,57.52,11085.0,53.761,53.7797,53.733,53.761,11085.0
2019-10-16 12:15:00,57.52,57.52,57.48,57.5,8602.0,53.761,53.761,53.7236,53.7423,8602.0
2019-10-16 12:20:00,57.5,57.53,57.47,57.47,9649.0,53.7423,53.7704,53.7143,53.7143,9649.0
2019-10-16 12:25:00,57.47,57.5,57.45,57.48,7056.0,53.7143,53.7423,53.6956,53.7236,7056.0
2019-10-16 12:30:00,57.48,57.49,57.45,57.46,7737.0,53.7236,53.733,53.6956,53.7049,7737.0
2019-10-16 12:35:00,57.46,57.46,57.42,57.43,8536.0,53.7049,53.7049,53.6676,53.6769,8536.0
2019-10-16 12:40:00,57.42,57.44,57.37,57.4,7261.0,53.6676,53.6863,53.6208,53.6489,7261.0
2019-10-16 12:45:00,57.39,57.41,57.34,57.35,6752.0,53.6395,53.6582,53.5928,53.6021,6752.0
2019-10-16 12:50:00,57.35,57.35,57.3,57.32,9249.0,53.6021,53.6021,53.5554,53.5741,9249.0
2019-10-16 12:55:00,57.32,57.33,57.26,57.27,9359.0,53.5741,53.5834,53.518,53.5274,9359.0
2019-10-16 13:00:00,57.27,57.3,57.26,57.29,10996.0,53.5274,53.5554,53.518,53.5461,10996.0
2019-10-16 13:05:00,57.3,57.3,57.22,57.24,12920.0,53.5554,53.5554,53.4806,53.4993,12920.0
2019-10-16 13:10:00,57.23,57.25,57.21,57.23,9954.0,53.49,53.5087,53.4713,53.49,9954.0
2019-10-16 13:15:00,57.23,57.24,57.22,57.24,8086.0,53.49,53.4993,53.4806,53.4993,8086.0
2019-10-16 13:20:00,57.25,57.26,57.2,57.24,27272.0,53.5087,53.518,53.4619,53.4993,27272.0
2019-10-16 13:25:00,57.25,57.26,57.2,57.25,73479.0,53.5087,53.518,53.4619,53.5087,73479.0
2019-10-16 13:30:00,57.25,57.27,57.22,57.26,14307.0,53.5087,53.5274,53.4806,53.518,14307.0
2019-10-16 13:35:00,57.26,57.27,57.21,57.21,14582.0,53.518,53.5274,53.4713,53.4713,14582.0
2019-10-16 13:40:00,57.21,57.3,57.18,57.29,96135.0,53.4713,53.5554,53.4432,53.5461,96135.0
2019-10-16 13:45:00,57.27,57.37,57.25,57.29,55080.0,53.5274,53.6208,53.5087,53.5461,55080.0
2019-10-16 13:50:00,57.29,57.3,57.23,57.25,28012.0,53.5461,53.5554,53.49,53.5087,28012.0
2019-10-16 13:55:00,57.25,57.28,57.2,57.2,30666.0,53.5087,53.5367,53.4619,53.4619,30666.0
2019-10-16 14:00:00,57.21,57.24,57.21,57.22,9027.0,53.4713,53.4993,53.4713,53.4806,9027.0
2019-10-16 14:05:00,57.21,57.23,57.18,57.19,12270.0,53.4713,53.49,53.4432,53.4526,12270.0
2019-10-16 14:10:00,57.2,57.24,57.19,57.21,13725.0,53.4619,53.4993,53.4526,53.4713,13725.0
2019-10-16 14:15:00,57.2,57.24,57.19,57.23,17798.0,53.4619,53.4993,53.4526,53.49,17798.0
2019-10-16 14:20:00,57.22,57.27,57.22,57.24,7360.0,53.4806,53.5274,53.4806,53.4993,7360.0
2019-10-16 14:25:00,57.24,57.3,57.24,57.28,9558.0,53.4993,53.5554,53.4993,53.5367,9558.0
2019-10-16 14:30:00,57.28,57.38,57.27,57.37,7991.0,53.5367,53.6302,53.5274,53.6208,7991.0
2019-10-16 14:35:00,57.36,57.37,57.34,57.37,9292.0,53.6115,53.6208,53.5928,53.6208,9292.0
2019-10-16 14:40:00,57.37,57.37,57.34,57.37,7527.0,53.6208,53.6208,53.5928,53.6208,7527.0
2019-10-16 14:45:00,57.37,57.39,57.36,57.37,12788.0,53.6208,53.6395,53.6115,53.6208,12788.0
2019-10-16 14:50:00,57.38,57.4,57.36,57.4,14111.0,53.6302,53.6489,53.6115,53.6489,14111.0
2019-10-16 14:55:00,57.39,57.42,57.36,57.37,10342.0,53.6395,53.6676,53.6115,53.6208,10342.0
2019-10-16 15:00:00,57.37,57.39,57.35,57.38,11261.0,53.6208,53.6395,53.6021,53.6302,11261.0
2019-10-16 15:05:00,57.38,57.42,57.37,57.42,8670.0,53.6302,53.6676,53.6208,53.6676,8670.0
2019-10-16 15:10:00,57.43,57.43,57.33,57.35,18447.0,53.6769,53.6769,53.5834,53.6021,18447.0
2019-10-16 15:15:00,57.34,57.37,57.31,57.35,11729.0,53.5928,53.6208,53.5647,53.6021,11729.0
2019-10-16 15:20:00,57.35,57.37,57.33,57.37,8905.0,53.6021,53.6208,53.5834,53.6208,8905.0
2019-10-16 15:25:00,57.37,57.39,57.34,57.37,15767.0,53.6208,53.6395,53.5928,53.6208,15767.0
2019-10-16 15:30:00,57.36,57.38,57.31,57.34,18463.0,53.6115,53.6302,53.5647,53.5928,18463.0
2019-10-16 15:35:00,57.34,57.35,57.32,57.34,15890.0,53.5928,53.6021,53.5741,53.5928,15890.0
2019-10-16 15:40:00,57.34,57.34,57.25,57.26,20603.0,53.5928,53.5928,53.5087,53.518,20603.0
2019-10-16 15:45:00,57.25,57.29,57.23,57.27,28867.0,53.5087,53.5461,53.49,53.5274,28867.0
2019-10-16 15:50:00,57.26,57.34,57.26,57.34,68743.0,53.518,53.5928,53.518,53.5928,68743.0
2019-10-16 15:55:00,57.35,57.42,57.32,57.39,154409.0,53.6021,53.6676,53.5741,53.6395,154409.0
2019-10-17 09:30:00,57.6,57.67,57.46,57.48,35473.0,53.8358,53.9012,53.7049,53.7236,35473.0
2019-10-17 09:35:00,57.52,57.59,57.36,57.52,11549.0,53.761,53.8265,53.6115,53.761,11549.0
2019-10-17 09:40:00,57.52,57.57,57.45,57.48,14547.0,53.761,53.8078,53.6956,53.7236,14547.0
2019-10-17 09:45:00,57.5,57.6,57.47,57.48,34650.0,53.7423,53.8358,53.7143,53.7236,34650.0
2019-10-17 09:50:00,57.51,57.54,57.47,57.47,4957.0,53.7517,53.7797,53.7143,53.7143,4957.0
2019-10-17 09:55:00,57.46,57.48,57.41,57.43,8213.0,53.7049,53.7236,53.6582,53.6769,8213.0
2019-10-17 10:00:00,57.44,57.49,57.39,57.46,7896.0,53.6863,53.733,53.6395,53.7049,7896.0
2019-10-17 10:05:00,57.48,57.5,57.41,57.46,9680.0,53.7236,53.7423,53.6582,53.7049,9680.0
2019-10-17 10:10:00,57.47,57.68,57.47,57.68,27784.0,53.7143,53.9106,53.7143,53.9106,27784.0
2019-10-17 10:15:00,57.68,57.74,57.66,57.69,10523.0,53.9106,53.9666,53.8919,53.9199,10523.0
2019-10-17 10:20:00,57.68,57.72,57.65,57.71,5142.0,53.9106,53.948,53.8825,53.9386,5142.0
2019-10-17 10:25:00,57.7,57.73,57.57,57.64,14152.0,53.9293,53.9573,53.8078,53.8732,14152.0
2019-10-17 10:30:00,57.63,57.64,57.55,57.64,7018.0,53.8638,53.8732,53.7891,53.8732,7018.0
2019-10-17 10:35:00,57.62,57.63,57.55,57.61,10484.0,53.8545,53.8638,53.7891,53.8451,10484.0
2019-10-17 10:40:00,57.6,57.6,57.53,57.59,18963.0,53.8358,53.8358,53.7704,53.8265,18963.0
2019-10-17 10:45:00,57.6,57.6,57.52,57.55,15693.0,53.8358,53.8358,53.761,53.7891,15693.0
2019-10-17 10:50:00,57.56,57.59,57.53,57.58,9581.0,53.7984,53.8265,53.7704,53.8171,9581.0
2019-10-17 10:55:00,57.57,57.66,57.56,57.59,7575.0,53.8078,53.8919,53.7984,53.8265,7575.0
2019-10-17 11:00:00,57.58,57.58,57.42,57.54,23768.0,53.8171,53.8171,53.6676,53.7797,23768.0
2019-10-17 11:05:00,57.54,57.61,57.54,57.6,6203.0,53.7797,53.8451,53.7797,53.8358,6203.0
2019-10-17 11:10:00,57.61,57.71,57.61,57.71,10608.0,53.8451,53.9386,53.8451,53.9386,10608.0
2019-10-17 11:15:00,57.71,57.75,57.66,57.75,19038.0,53.9386,53.976,53.8919,53.976,19038.0
2019-10-17 11:20:00,57.76,57.77,57.67,57.69,10249.0,53.9853,53.9947,53.9012,53.9199,10249.0
2019-10-17 11:25:00,57.7,57.76,57.68,57.76,12993.0,53.9293,53.9853,53.9106,53.9853,12993.0
2019-10-17 11:30:00,57.76,57.76,57.67,57.69,33854.0,53.9853,53.9853,53.9012,53.9199,33854.0
2019-10-17 11:35:00,57.69,57.71,57.65,57.7,21123.0,53.9199,53.9386,53.8825,53.9293,21123.0
2019-10-17 11:40:00,57.68,57.72,57.63,57.65,17880.0,53.9106,53.948,53.8638,53.8825,17880.0
2019-10-17 11:45:00,57.65,57.66,57.6,57.63,7080.0,53.8825,53.8919,53.8358,53.8638,7080.0
2019-10-17 11:50:00,57.61,57.63,57.51,57.54,16308.0,53.8451,53.8638,53.7517,53.7797,16308.0
2019-10-17 11:55:00,57.55,57.59,57.52,57.59,16106.0,53.7891,53.8265,53.761,53.8265,16106.0
2019-10-17 12:00:00,57.6,57.62,57.49,57.54,24535.0,53.8358,53.8545,53.733,53.7797,24535.0
2019-10-17 12:05:00,57.56,57.56,57.52,57.55,9524.0,53.7984,53.7984,53.761,53.7891,9524.0
2019-10-17 12:10:00,57.54,57.56,57.49,57.51,8209.0,53.7797,53.7984,53.733,53.7517,8209.0
2019-10-17 12:15:00,57.51,57.52,57.45,57.46,15422.0,53.7517,53.761,53.6956,53.7049,15422.0
2019-10-17 12:20:00,57.46,57.5,57.44,57.49,7756.0,53.7049,53.7423,53.6863,53.733,7756.0
2019-10-17 12:25:00,57.49,57.54,57.49,57.52,8175.0,53.733,53.7797,53.733,53.761,8175.0
2019-10-17 12:30:00,57.52,57.58,57.52,57.57,6276.0,53.761,53.8171,53.761,53.8078,6276.0
2019-10-17 12:35:00,57.57,57.57,57.53,57.55,7057.0,53.8078,53.8078,53.7704,53.7891,7057.0
2019-10-17 12:40:00,57.56,57.6,57.56,57.59,5906.0,53.7984,53.8358,53.7984,53.8265,5906.0
2019-10-17 12:45:00,57.6,57.61,57.58,57.59,4720.0,53.8358,53.8451,53.8171,53.8265,4720.0
2019-10-17 12:50:00,57.59,57.6,57.54,57.55,7408.0,53.8265,53.8358,53.7797,53.7891,7408.0
2019-10-17 12:55:00,57.55,57.59,57.55,57.59,6596.0,53.7891,53.8265,53.7891,53.8265,6596.0
2019-10-17 13:00:00,57.58,57.6,57.54,57.54,7643.0,53.8171,53.8358,53.7797,53.7797,7643.0
2019-10-17 13:05:00,57.53,57.54,57.52,57.52,5199.0,53.7704,53.7797,53.761,53.761,5199.0
2019-10-17 13:10:00,57.52,57.52,57.51,57.51,4212.0,53.761,53.761,53.7517,53.7517,4212.0
2019-10-17 13:15:00,57.51,57.59,57.5,57.57,9721.0,53.7517,53.8265,53.7423,53.8078,9721.0
2019-10-17 13:20:00,57.56,57.58,57.55,57.57,5899.0,53.7984,53.8171,53.7891,53.8078,5899.0
2019-10-17 13:25:00,57.57,57.6,57.56,57.59,4106.0,53.8078,53.8358,53.7984,53.8265,4106.0
2019-10-17 13:30:00,57.59,57.65,57.59,57.65,3551.0,53.8265,53.8825,53.8265,53.8825,3551.0
2019-10-17 13:35:00,57.65,57.65,57.6,57.61,7777.0,53.8825,53.8825,53.8358,53.8451,7777.0
2019-10-17 13:40:00,57.61,57.61,57.56,57.58,5890.0,53.8451,53.8451,53.7984,53.8171,5890.0
2019-10-17 13:45:00,57.57,57.6,57.55,57.59,7412.0,53.8078,53.8358,53.7891,53.8265,7412.0
2019-10-17 13:50:00,57.59,57.6,57.57,57.57,13364.0,53.8265,53.8358,53.8078,53.8078,13364.0
2019-10-17 13:55:00,57.58,57.58,57.54,57.57,11882.0,53.8171,53.8171,53.7797,53.8078,11882.0
2019-10-17 14:00:00,57.56,57.57,57.48,57.5,11914.0,53.7984,53.8078,53.7236,53.7423,11914.0
2019-10-17 14:05:00,57.51,57.53,57.5,57.53,5932.0,53.7517,53.7704,53.7423,53.7704,5932.0
2019-10-17 14:10:00,57.52,57.55,57.5,57.54,10257.0,53.761,53.7891,53.7423,53.7797,10257.0
2019-10-17 14:15:00,57.53,57.54,57.51,57.53,7187.0,53.7704,53.7797,53.7517,53.7704,7187.0
2019-10-17 14:20:00,57.53,57.55,57.52,57.55,3397.0,53.7704,53.7891,53.761,53.7891,3397.0
2019-10-17 14:25:00,57.54,57.56,57.53,57.54,5548.0,53.7797,53.7984,53.7704,53.7797,5548.0
2019-10-17 14:30:00,57.55,57.55,57.49,57.52,11837.0,53.7891,53.7891,53.733,53.761,11837.0
2019-10-17 14:35:00,57.52,57.53,57.5,57.52,7600.0,53.761,53.7704,53.7423,53.761,7600.0
2019-10-17 14:40:00,57.52,57.52,57.49,57.5,7299.0,53.761,53.761,53.733,53.7423,7299.0
2019-10-17 14:45:00,57.5,57.51,57.47,57.51,8765.0,53.7423,53.7517,53.7143,53.7517,8765.0
2019-10-17 14:50:00,57.51,57.59,57.5,57.55,23439.0,53.7517,53.8265,53.7423,53.7891,23439.0
2019-10-17 14:55:00,57.55,57.55,57.52,57.53,7095.0,53.7891,53.7891,53.761,53.7704,7095.0
2019-10-17 15:00:00,57.53,57.56,57.52,57.54,6999.0,53.7704,53.7984,53.761,53.7797,6999.0
2019-10-17 15:05:00,57.55,57.55,57.51,57.52,4499.0,53.7891,53.7891,53.7517,53.761,4499.0
2019-10-17 15:10:00,57.52,57.53,57.49,57.51,8630.0,53.761,53.7704,53.733,53.7517,8630.0
2019-10-17 15:15:00,57.51,57.51,57.47,57.49,13202.0,53.7517,53.7517,53.7143,53.733,13202.0
2019-10-17 15:20:00,57.48,57.53,57.48,57.49,21315.0,53.7236,53.7704,53.7236,53.733,21315.0
2019-10-17 15:25:00,57.48,57.49,57.44,57.46,8645.0,53.7236,53.733,53.6863,53.7049,8645.0
2019-10-17 15:30:00,57.46,57.5,57.45,57.46,16836.0,53.7049,53.7423,53.6956,53.7049,16836.0
2019-10-17 15:35:00,57.45,57.45,57.41,57.42,15109.0,53.6956,53.6956,53.6582,53.6676,15109.0
2019-10-17 15:40:00,57.42,57.47,57.4,57.45,23684.0,53.6676,53.7143,53.6489,53.6956,23684.0
2019-10-17 15:45:00,57.44,57.48,57.42,57.42,27673.0,53.6863,53.7236,53.6676,53.6676,27673.0
2019-10-17 15:50:00,57.42,57.44,57.38,57.43,76402.0,53.6676,53.6863,53.6302,53.6769,76402.0
2019-10-17 15:55:00,57.43,57.43,57.35,57.35,115323.0,53.6769,53.6769,53.6021,53.6021,115323.0
2019-10-18 09:30:00,57.16,57.37,57.03,57.25,148869.0,53.4246,53.6208,53.303,53.5087,148869.0
2019-10-18 09:35:00,57.21,57.51,57.12,57.48,36017.0,53.4713,53.7517,53.3872,53.7236,36017.0
2019-10-18 09:40:00,57.47,57.53,57.38,57.49,14507.0,53.7143,53.7704,53.6302,53.733,14507.0
2019-10-18 09:45:00,57.47,57.58,57.43,57.58,4685.0,53.7143,53.8171,53.6769,53.8171,4685.0
2019-10-18 09:50:00,57.62,57.64,57.55,57.64,10885.0,53.8545,53.8732,53.7891,53.8732,10885.0
2019-10-18 09:55:00,57.64,57.67,57.5,57.57,5427.0,53.8732,53.9012,53.7423,53.8078,5427.0
2019-10-18 10:00:00,57.57,57.63,57.49,57.58,24274.0,53.8078,53.8638,53.733,53.8171,24274.0
2019-10-18 10:05:00,57.58,57.74,57.55,57.72,35707.0,53.8171,53.9666,53.7891,53.948,35707.0
2019-10-18 10:10:00,57.74,57.75,57.6,57.61,13182.0,53.9666,53.976,53.8358,53.8451,13182.0
2019-10-18 10:15:00,57.61,57.65,57.59,57.61,12487.0,53.8451,53.8825,53.8265,53.8451,12487.0
2019-10-18 10:20:00,57.62,57.69,57.58,57.65,19266.0,53.8545,53.9199,53.8171,53.8825,19266.0
2019-10-18 10:25:00,57.67,57.69,57.58,57.62,19326.0,53.9012,53.9199,53.8171,53.8545,19326.0
2019-10-18 10:30:00,57.61,57.61,57.43,57.43,13571.0,53.8451,53.8451,53.6769,53.6769,13571.0
2019-10-18 10:35:00,57.44,57.53,57.44,57.47,9202.0,53.6863,53.7704,53.6863,53.7143,9202.0
2019-10-18 10:40:00,57.48,57.5,57.38,57.44,18464.0,53.7236,53.7423,53.6302,53.6863,18464.0
2019-10-18 10:45:00,57.43,57.47,57.4,57.41,16928.0,53.6769,53.7143,53.6489,53.6582,16928.0
2019-10-18 10:50:00,57.42,57.45,57.4,57.42,10376.0,53.6676,53.6956,53.6489,53.6676,10376.0
2019-10-18 10:55:00,57.41,57.48,57.4,57.48,8280.0,53.6582,53.7236,53.6489,53.7236,8280.0
2019-10-18 11:00:00,57.47,57.5,57.41,57.48,14054.0,53.7143,53.7423,53.6582,53.7236,14054.0
2019-10-18 11:05:00,57.47,57.47,57.42,57.43,8938.0,53.7143,53.7143,53.6676,53.6769,8938.0
2019-10-18 11:10:00,57.43,57.51,57.4,57.5,10231.0,53.6769,53.7517,53.6489,53.7423,10231.0
2019-10-18 11:15:00,57.52,57.57,57.52,57.55,13908.0,53.761,53.8078,53.761,53.7891,13908.0
2019-10-18 11:20:00,57.53,57.62,57.52,57.62,10814.0,53.7704,53.8545,53.761,53.8545,10814.0
2019-10-18 11:25:00,57.63,57.63,57.56,57.57,17052.0,53.8638,53.8638,53.7984,53.8078,17052.0
2019-10-18 11:30:00,57.57,57.58,57.4,57.41,13477.0,53.8078,53.8171,53.6489,53.6582,13477.0
2019-10-18 11:35:00,57.42,57.51,57.4,57.51,17735.0,53.6676,53.7517,53.6489,53.7517,17735.0
2019-10-18 11:40:00,57.53,57.53,57.43,57.45,10115.0,53.7704,53.7704,53.6769,53.6956,10115.0
2019-10-18 11:45:00,57.46,57.47,57.43,57.46,8972.0,53.7049,53.7143,53.6769,53.7049,8972.0
2019-10-18 11:50:00,57.45,57.46,57.4,57.43,16888.0,53.6956,53.7049,53.6489,53.6769,16888.0
2019-10-18 11:55:00,57.44,57.48,57.42,57.43,13358.0,53.6863,53.7236,53.6676,53.6769,13358.0
2019-10-18 12:00:00,57.42,57.49,57.37,57.44,39416.0,53.6676,53.733,53.6208,53.6863,39416.0
2019-10-18 12:05:00,57.44,57.5,57.43,57.44,15593.0,53.6863,53.7423,53.6769,53.6863,15593.0
2019-10-18 12:10:00,57.45,57.47,57.42,57.43,8912.0,53.6956,53.7143,53.6676,53.6769,8912.0
2019-10-18 12:15:00,57.42,57.42,57.3,57.31,16001.0,53.6676,53.6676,53.5554,53.5647,16001.0
2019-10-18 12:20:00,57.31,57.32,57.2,57.27,37842.0,53.5647,53.5741,53.4619,53.5274,37842.0
2019-10-18 12:25:00,57.29,57.34,57.27,57.31,12165.0,53.5461,53.5928,53.5274,53.5647,12165.0
2019-10-18 12:30:00,57.3,57.39,57.28,57.37,27556.0,53.5554,53.6395,53.5367,53.6208,27556.0
2019-10-18 12:35:00,57.38,57.42,57.35,57.36,38866.0,53.6302,53.6676,53.6021,53.6115,38866.0
2019-10-18 12:40:00,57.36,57.48,57.35,57.48,18952.0,53.6115,53.7236,53.6021,53.7236,18952.0
2019-10-18 12:45:00,57.48,57.53,57.46,57.5,15244.0,53.7236,53.7704,53.7049,53.7423,15244.0
2019-10-18 12:50:00,57.51,57.57,57.5,57.57,11319.0,53.7517,53.8078,53.7423,53.8078,11319.0
2019-10-18 12:55:00,57.54,57.58,57.5,57.51,27444.0,53.7797,53.8171,53.7423,53.7517,27444.0
2019-10-18 13:00:00,57.51,57.54,57.5,57.5,12432.0,53.7517,53.7797,53.7423,53.7423,12432.0
2019-10-18 13:05:00,57.52,57.57,57.5,57.56,20844.0,53.761,53.8078,53.7423,53.7984,20844.0
2019-10-18 13:10:00,57.56,57.56,57.52,57.52,7330.0,53.7984,53.7984,53.761,53.761,7330.0
2019-10-18 13:15:00,57.52,57.56,57.5,57.54,8244.0,53.761,53.7984,53.7423,53.7797,8244.0
2019-10-18 13:20:00,57.53,57.59,57.51,57.57,8526.0,53.7704,53.8265,53.7517,53.8078,8526.0
2019-10-18 13:25:00,57.57,57.58,57.54,57.55,9750.0,53.8078,53.8171,53.7797,53.7891,9750.0
2019-10-18 13:30:00,57.55,57.61,57.54,57.6,9915.0,53.7891,53.8451,53.7797,53.8358,9915.0
2019-10-18 13:35:00,57.6,57.61,57.59,57.6,6090.0,53.8358,53.8451,53.8265,53.8358,6090.0
2019-10-18 13:40:00,57.61,57.65,57.6,57.63,10903.0,53.8451,53.8825,53.8358,53.8638,10903.0
2019-10-18 13:45:00,57.62,57.65,57.61,57.62,5212.0,53.8545,53.8825,53.8451,53.8545,5212.0
2019-10-18 13:50:00,57.63,57.65,57.59,57.61,12881.0,53.8638,53.8825,53.8265,53.8451,12881.0
2019-10-18 13:55:00,57.63,57.65,57.6,57.63,9185.0,53.8638,53.8825,53.8358,53.8638,9185.0
2019-10-18 14:00:00,57.63,57.64,57.57,57.6,13306.0,53.8638,53.8732,53.8078,53.8358,13306.0
2019-10-18 14:05:00,57.6,57.62,57.59,57.6,11155.0,53.8358,53.8545,53.8265,53.8358,11155.0
2019-10-18 14:10:00,57.6,57.62,57.58,57.59,9214.0,53.8358,53.8545,53.8171,53.8265,9214.0
2019-10-18 14:15:00,57.59,57.64,57.58,57.62,9758.0,53.8265,53.8732,53.8171,53.8545,9758.0
2019-10-18 14:20:00,57.62,57.69,57.61,57.67,17184.0,53.8545,53.9199,53.8451,53.9012,17184.0
2019-10-18 14:25:00,57.67,57.7,57.66,57.7,19077.0,53.9012,53.9293,53.8919,53.9293,19077.0
2019-10-18 14:30:00,57.7,57.72,57.68,57.72,15281.0,53.9293,53.948,53.9106,53.948,15281.0
2019-10-18 14:35:00,57.72,57.75,57.7,57.71,20216.0,53.948,53.976,53.9293,53.9386,20216.0
2019-10-18 14:40:00,57.7,57.73,57.67,57.68,17622.0,53.9293,53.9573,53.9012,53.9106,17622.0
2019-10-18 14:45:00,57.67,57.7,57.64,57.64,19226.0,53.9012,53.9293,53.8732,53.8732,19226.0
2019-10-18 14:50:00,57.64,57.68,57.63,57.66,13558.0,53.8732,53.9106,53.8638,53.8919,13558.0
2019-10-18 14:55:00,57.66,57.68,57.65,57.67,15014.0,53.8919,53.9106,53.8825,53.9012,15014.0
2019-10-18 15:00:00,57.68,57.72,57.67,57.68,18675.0,53.9106,53.948,53.9012,53.9106,18675.0
2019-10-18 15:05:00,57.68,57.71,57.66,57.7,15427.0,53.9106,53.9386,53.8919,53.9293,15427.0
2019-10-18 15:10:00,57.7,57.73,57.67,57.71,20985.0,53.9293,53.9573,53.9012,53.9386,20985.0
2019-10-18 15:15:00,57.7,57.71,57.63,57.63,16773.0,53.9293,53.9386,53.8638,53.8638,16773.0
2019-10-18 15:20:00,57.64,57.66,57.58,57.59,16636.0,53.8732,53.8919,53.8171,53.8265,16636.0
2019-10-18 15:25:00,57.59,57.59,57.56,57.56,21090.0,53.8265,53.8265,53.7984,53.7984,21090.0
2019-10-18 15:30:00,57.56,57.62,57.56,57.62,32181.0,53.7984,53.8545,53.7984,53.8545,32181.0
2019-10-18 15:35:00,57.61,57.63,57.57,57.59,28376.0,53.8451,53.8638,53.8078,53.8265,28376.0
2019-10-18 15:40:00,57.59,57.59,57.52,57.53,30203.0,53.8265,53.8265,53.761,53.7704,30203.0
2019-10-18 15:45:00,57.52,57.58,57.52,57.55,45543.0,53.761,53.8171,53.761,53.7891,45543.0
2019-10-18 15:50:00,57.56,57.58,57.53,57.57,58831.0,53.7984,53.8171,53.7704,53.8078,58831.0
2019-10-18 15:55:00,57.57,57.58,57.4,57.43,204371.0,53.8078,53.8171,53.6489,53.6769,204371.0
2019-10-21 09:30:00,58.0,58.28,57.84,58.22,77846.0,54.2097,54.4714,54.0601,54.4153,77846.0
2019-10-21 09:35:00,58.22,58.4,58.19,58.32,61583.0,54.4153,54.5835,54.3872,54.5087,61583.0
2019-10-21 09:40:00,58.29,58.3,58.17,58.21,35591.0,54.4807,54.4901,54.3685,54.4059,35591.0
2019-10-21 09:45:00,58.17,58.22,58.06,58.11,25386.0,54.3685,54.4153,54.2657,54.3125,25386.0
2019-10-21 09:50:00,58.12,58.22,58.12,58.15,21935.0,54.3218,54.4153,54.3218,54.3499,21935.0
2019-10-21 09:55:00,58.15,58.18,57.96,58.04,519656.0,54.3499,54.3779,54.1723,54.247,519656.0
2019-10-21 10:00:00,58.03,58.09,57.89,57.91,16984.0,54.2377,54.2938,54.1068,54.1255,16984.0
2019-10-21 10:05:00,57.88,57.88,57.74,57.77,19623.0,54.0975,54.0975,53.9666,53.9947,19623.0
2019-10-21 10:10:00,57.78,57.86,57.77,57.81,23551.0,54.004,54.0788,53.9947,54.0321,23551.0
2019-10-21 10:15:00,57.81,57.84,57.73,57.79,21328.0,54.0321,54.0601,53.9573,54.0134,21328.0
2019-10-21 10:20:00,57.79,57.85,57.78,57.84,15630.0,54.0134,54.0695,54.004,54.0601,15630.0
2019-10-21 10:25:00,57.84,57.85,57.76,57.81,48610.0,54.0601,54.0695,53.9853,54.0321,48610.0
2019-10-21 10:30:00,57.82,57.82,57.69,57.73,43471.0,54.0414,54.0414,53.9199,53.9573,43471.0
2019-10-21 10:35:00,57.73,57.78,57.68,57.76,36911.0,53.9573,54.004,53.9106,53.9853,36911.0
2019-10-21 10:40:00,57.77,57.82,57.73,57.8,30519.0,53.9947,54.0414,53.9573,54.0227,30519.0
2019-10-21 10:45:00,57.8,57.82,57.75,57.77,36462.0,54.0227,54.0414,53.976,53.9947,36462.0
2019-10-21 10:50:00,57.76,57.76,57.69,57.73,16652.0,53.9853,53.9853,53.9199,53.9573,16652.0
2019-10-21 10:55:00,57.72,57.8,57.71,57.79,19196.0,53.948,54.0227,53.9386,54.0134,19196.0
2019-10-21 11:00:00,57.8,57.83,57.78,57.8,20026.0,54.0227,54.0508,54.004,54.0227,20026.0
2019-10-21 11:05:00,57.81,57.96,57.81,57.94,19680.0,54.0321,54.1723,54.0321,54.1536,19680.0
2019-10-21 11:10:00,57.95,58.04,57.94,58.03,53102.0,54.1629,54.247,54.1536,54.2377,53102.0
2019-10-21 11:15:00,58.03,58.13,58.03,58.13,28943.0,54.2377,54.3312,54.2377,54.3312,28943.0
2019-10-21 11:20:00,58.13,58.19,58.08,58.14,66566.0,54.3312,54.3872,54.2844,54.3405,66566.0
2019-10-21 11:25:00,58.14,58.2,58.13,58.16,55562.0,54.3405,54.3966,54.3312,54.3592,55562.0
2019-10-21 11:30:00,58.16,58.17,58.11,58.12,38842.0,54.3592,54.3685,54.3125,54.3218,38842.0
2019-10-21 11:35:00,58.13,58.13,58.03,58.08,26059.0,54.3312,54.3312,54.2377,54.2844,26059.0
2019-10-21 11:40:00,58.08,58.11,58.04,58.05,20164.0,54.2844,54.3125,54.247,54.2564,20164.0
2019-10-21 11:45:00,58.05,58.08,58.0,58.01,22689.0,54.2564,54.2844,54.2097,54.219,22689.0
2019-10-21 11:50:00,58.02,58.04,58.01,58.04,12710.0,54.2283,54.247,54.219,54.247,12710.0
2019-10-21 11:55:00,58.04,58.05,58.0,58.03,19270.0,54.247,54.2564,54.2097,54.2377,19270.0
2019-10-21 12:00:00,58.03,58.03,57.97,57.97,18490.0,54.2377,54.2377,54.1816,54.1816,18490.0
2019-10-21 12:05:00,57.98,58.02,57.97,58.01,12333.0,54.191,54.2283,54.1816,54.219,12333.0
2019-10-21 12:10:00,58.02,58.04,58.01,58.02,12722.0,54.2283,54.247,54.219,54.2283,12722.0
2019-10-21 12:15:00,58.02,58.04,57.99,58.0,16665.0,54.2283,54.247,54.2003,54.2097,16665.0
2019-10-21 12:20:00,58.01,58.03,57.98,58.0,9280.0,54.219,54.2377,54.191,54.2097,9280.0
2019-10-21 12:25:00,58.0,58.02,57.99,58.02,23490.0,54.2097,54.2283,54.2003,54.2283,23490.0
2019-10-21 12:30:00,58.02,58.02,57.94,57.96,22867.0,54.2283,54.2283,54.1536,54.1723,22867.0
2019-10-21 12:35:00,57.96,57.96,57.87,57.95,13954.0,54.1723,54.1723,54.0882,54.1629,13954.0
2019-10-21 12:40:00,57.96,57.96,57.91,57.94,7277.0,54.1723,54.1723,54.1255,54.1536,7277.0
2019-10-21 12:45:00,57.93,57.96,57.93,57.93,10933.0,54.1442,54.1723,54.1442,54.1442,10933.0
2019-10-21 12:50:00,57.92,57.99,57.91,57.96,28683.0,54.1349,54.2003,54.1255,54.1723,28683.0
2019-10-21 12:55:00,57.97,57.97,57.93,57.95,10022.0,54.1816,54.1816,54.1442,54.1629,10022.0
2019-10-21 13:00:00,57.95,57.96,57.92,57.93,8265.0,54.1629,54.1723,54.1349,54.1442,8265.0
2019-10-21 13:05:00,57.92,57.93,57.84,57.85,15468.0,54.1349,54.1442,54.0601,54.0695,15468.0
2019-10-21 13:10:00,57.86,57.88,57.83,57.86,9809.0,54.0788,54.0975,54.0508,54.0788,9809.0
2019-10-21 13:15:00,57.85,57.89,57.83,57.85,6715.0,54.0695,54.1068,54.0508,54.0695,6715.0
2019-10-21 13:20:00,57.85,57.85,57.82,57.85,7664.0,54.0695,54.0695,54.0414,54.0695,7664.0
2019-10-21 13:25:00,57.85,57.86,57.73,57.74,22829.0,54.0695,54.0788,53.9573,53.9666,22829.0
2019-10-21 13:30:00,57.74,57.74,57.69,57.73,18012.0,53.9666,53.9666,53.9199,53.9573,18012.0
2019-10-21 13:35:00,57.74,57.76,57.73,57.74,12941.0,53.9666,53.9853,53.9573,53.9666,12941.0
2019-10-21 13:40:00,57.73,57.76,57.65,57.72,33937.0,53.9573,53.9853,53.8825,53.948,33937.0
2019-10-21 13:45:00,57.71,57.73,57.66,57.66,9902.0,53.9386,53.9573,53.8919,53.8919,9902.0
2019-10-21 13:50:00,57.67,57.68,57.64,57.66,28520.0,53.9012,53.9106,53.8732,53.8919,28520.0
2019-10-21 13:55:00,57.66,57.71,57.66,57.68,17269.0,53.8919,53.9386,53.8919,53.9106,17269.0
2019-10-21 14:00:00,57.67,57.75,57.66,57.75,10589.0,53.9012,53.976,53.8919,53.976,10589.0
2019-10-21 14:05:00,57.75,57.81,57.74,57.78,13687.0,53.976,54.0321,53.9666,54.004,13687.0
2019-10-21 14:10:00,57.79,57.82,57.76,57.82,14639.0,54.0134,54.0414,53.9853,54.0414,14639.0
2019-10-21 14:15:00,57.81,57.82,57.78,57.8,7998.0,54.0321,54.0414,54.004,54.0227,7998.0
2019-10-21 14:20:00,57.8,57.82,57.78,57.82,17980.0,54.0227,54.0414,54.004,54.0414,17980.0
2019-10-21 14:25:00,57.81,57.85,57.81,57.85,7029.0,54.0321,54.0695,54.0321,54.0695,7029.0
2019-10-21 14:30:00,57.85,57.88,57.84,57.85,10601.0,54.0695,54.0975,54.0601,54.0695,10601.0
2019-10-21 14:35:00,57.85,57.88,57.85,57.86,12608.0,54.0695,54.0975,54.0695,54.0788,12608.0
2019-10-21 14:40:00,57.87,57.87,57.65,57.79,65546.0,54.0882,54.0882,53.8825,54.0134,65546.0
2019-10-21 14:45:00,57.8,57.84,57.79,57.83,9417.0,54.0227,54.0601,54.0134,54.0508,9417.0
2019-10-21 14:50:00,57.83,57.89,57.81,57.89,15389.0,54.0508,54.1068,54.0321,54.1068,15389.0
2019-10-21 14:55:00,57.89,57.89,57.85,57.86,10274.0,54.1068,54.1068,54.0695,54.0788,10274.0
2019-10-21 15:00:00,57.86,57.87,57.84,57.86,15178.0,54.0788,54.0882,54.0601,54.0788,15178.0
2019-10-21 15:05:00,57.86,57.87,57.84,57.87,13643.0,54.0788,54.0882,54.0601,54.0882,13643.0
2019-10-21 15:10:00,57.87,57.92,57.86,57.91,13867.0,54.0882,54.1349,54.0788,54.1255,13867.0
2019-10-21 15:15:00,57.9,57.92,57.9,57.91,4491.0,54.1162,54.1349,54.1162,54.1255,4491.0
2019-10-21 15:20:00,57.9,57.93,57.89,57.93,16730.0,54.1162,54.1442,54.1068,54.1442,16730.0
2019-10-21 15:25:00,57.92,57.94,57.89,57.9,19657.0,54.1349,54.1536,54.1068,54.1162,19657.0
2019-10-21 15:30:00,57.9,57.91,57.88,57.89,28322.0,54.1162,54.1255,54.0975,54.1068,28322.0
2019-10-21 15:35:00,57.89,57.89,57.85,57.85,34666.0,54.1068,54.1068,54.0695,54.0695,34666.0
2019-10-21 15:40:00,57.85,57.93,57.84,57.9,33866.0,54.0695,54.1442,54.0601,54.1162,33866.0
2019-10-21 15:45:00,57.91,57.91,57.85,57.88,61286.0,54.1255,54.1255,54.0695,54.0975,61286.0
2019-10-21 15:50:00,57.89,57.99,57.87,57.95,77228.0,54.1068,54.2003,54.0882,54.1629,77228.0
2019-10-21 15:55:00,57.96,58.02,57.93,57.94,240276.0,54.1723,54.2283,54.1442,54.1536,240276.0
2019-10-22 09:30:00,58.31,58.65,58.05,58.53,76080.0,54.4994,54.8172,54.2564,54.705,76080.0
2019-10-22 09:35:00,58.53,58.57,58.17,58.3,52411.0,54.705,54.7424,54.3685,54.4901,52411.0
2019-10-22 09:40:00,58.3,58.43,58.2,58.26,23556.0,54.4901,54.6116,54.3966,54.4527,23556.0
2019-10-22 09:45:00,58.28,58.3,58.13,58.13,18304.0,54.4714,54.4901,54.3312,54.3312,18304.0
2019-10-22 09:50:00,58.14,58.26,58.09,58.24,41980.0,54.3405,54.4527,54.2938,54.434,41980.0
2019-10-22 09:55:00,58.24,58.31,58.2,58.22,14984.0,54.434,54.4994,54.3966,54.4153,14984.0
2019-10-22 10:00:00,58.24,58.26,58.15,58.15,20434.0,54.434,54.4527,54.3499,54.3499,20434.0
2019-10-22 10:05:00,58.15,58.32,58.15,58.28,14147.0,54.3499,54.5087,54.3499,54.4714,14147.0
2019-10-22 10:10:00,58.28,58.31,58.19,58.22,13140.0,54.4714,54.4994,54.3872,54.4153,13140.0
2019-10-22 10:15:00,58.23,58.32,58.21,58.27,13567.0,54.4246,54.5087,54.4059,54.462,13567.0
2019-10-22 10:20:00,58.27,58.3,58.22,58.28,13591.0,54.462,54.4901,54.4153,54.4714,13591.0
2019-10-22 10:25:00,58.28,58.36,58.26,58.36,19006.0,54.4714,54.5461,54.4527,54.5461,19006.0
2019-10-22 10:30:00,58.36,58.39,58.27,58.3,16157.0,54.5461,54.5742,54.462,54.4901,16157.0
2019-10-22 10:35:00,58.3,58.35,58.28,58.35,14550.0,54.4901,54.5368,54.4714,54.5368,14550.0
2019-10-22 10:40:00,58.34,58.38,58.32,58.36,12023.0,54.5274,54.5648,54.5087,54.5461,12023.0
2019-10-22 10:45:00,58.38,58.39,58.31,58.38,11048.0,54.5648,54.5742,54.4994,54.5648,11048.0
2019-10-22 10:50:00,58.38,58.4,58.35,58.39,14616.0,54.5648,54.5835,54.5368,54.5742,14616.0
2019-10-22 10:55:00,58.4,58.44,58.37,58.41,13962.0,54.5835,54.6209,54.5555,54.5929,13962.0
2019-10-22 11:00:00,58.41,58.49,58.4,58.48,32761.0,54.5929,54.6676,54.5835,54.6583,32761.0
2019-10-22 11:05:00,58.48,58.57,58.46,58.52,14872.0,54.6583,54.7424,54.6396,54.6957,14872.0
2019-10-22 11:10:00,58.51,58.58,58.49,58.57,35129.0,54.6863,54.7518,54.6676,54.7424,35129.0
2019-10-22 11:15:00,58.57,58.58,58.51,58.52,19634.0,54.7424,54.7518,54.6863,54.6957,19634.0
2019-10-22 11:20:00,58.52,58.52,58.48,58.48,18297.0,54.6957,54.6957,54.6583,54.6583,18297.0
2019-10-22 11:25:00,58.49,58.59,58.45,58.56,25154.0,54.6676,54.7611,54.6302,54.7331,25154.0
2019-10-22 11:30:00,58.56,58.58,58.53,58.58,9264.0,54.7331,54.7518,54.705,54.7518,9264.0
2019-10-22 11:35:00,58.56,58.6,58.56,58.58,18515.0,54.7331,54.7704,54.7331,54.7518,18515.0
2019-10-22 11:40:00,58.58,58.63,58.58,58.63,10062.0,54.7518,54.7985,54.7518,54.7985,10062.0
2019-10-22 11:45:00,58.63,58.65,58.57,58.59,6844.0,54.7985,54.8172,54.7424,54.7611,6844.0
2019-10-22 11:50:00,58.59,58.62,58.58,58.61,13417.0,54.7611,54.7891,54.7518,54.7798,13417.0
2019-10-22 11:55:00,58.61,58.62,58.58,58.61,41506.0,54.7798,54.7891,54.7518,54.7798,41506.0
2019-10-22 12:00:00,58.61,58.64,58.59,58.63,10560.0,54.7798,54.8078,54.7611,54.7985,10560.0
2019-10-22 12:05:00,58.63,58.77,58.63,58.77,18069.0,54.7985,54.9293,54.7985,54.9293,18069.0
2019-10-22 12:10:00,58.79,58.82,58.73,58.77,21753.0,54.948,54.9761,54.892,54.9293,21753.0
2019-10-22 12:15:00,58.77,58.79,58.71,58.74,15225.0,54.9293,54.948,54.8733,54.9013,15225.0
2019-10-22 12:20:00,58.73,58.8,58.71,58.79,13504.0,54.892,54.9574,54.8733,54.948,13504.0
2019-10-22 12:25:00,58.79,58.84,58.72,58.84,10331.0,54.948,54.9948,54.8826,54.9948,10331.0
2019-10-22 12:30:00,58.84,58.87,58.79,58.86,83897.0,54.9948,55.0228,54.948,55.0135,83897.0
2019-10-22 12:35:00,58.87,58.87,58.8,58.8,9386.0,55.0228,55.0228,54.9574,54.9574,9386.0
2019-10-22 12:40:00,58.8,58.83,58.78,58.8,15339.0,54.9574,54.9854,54.9387,54.9574,15339.0
2019-10-22 12:45:00,58.8,58.83,58.78,58.82,30039.0,54.9574,54.9854,54.9387,54.9761,30039.0
2019-10-22 12:50:00,58.82,58.82,58.73,58.76,30141.0,54.9761,54.9761,54.892,54.92,30141.0
2019-10-22 12:55:00,58.75,58.76,58.72,58.76,8899.0,54.9106,54.92,54.8826,54.92,8899.0
2019-10-22 13:00:00,58.75,58.78,58.69,58.7,12827.0,54.9106,54.9387,54.8546,54.8639,12827.0
2019-10-22 13:05:00,58.71,58.74,58.71,58.73,10851.0,54.8733,54.9013,54.8733,54.892,10851.0
2019-10-22 13:10:00,58.73,58.76,58.71,58.75,20512.0,54.892,54.92,54.8733,54.9106,20512.0
2019-10-22 13:15:00,58.74,58.76,58.71,58.73,15200.0,54.9013,54.92,54.8733,54.892,15200.0
2019-10-22 13:20:00,58.74,58.81,58.74,58.78,20809.0,54.9013,54.9667,54.9013,54.9387,20809.0
2019-10-22 13:25:00,58.79,58.79,58.71,58.72,12377.0,54.948,54.948,54.8733,54.8826,12377.0
2019-10-22 13:30:00,58.72,58.76,58.71,58.75,10949.0,54.8826,54.92,54.8733,54.9106,10949.0
2019-10-22 13:35:00,58.75,58.82,58.74,58.82,19307.0,54.9106,54.9761,54.9013,54.9761,19307.0
2019-10-22 13:40:00,58.82,58.89,58.8,58.85,28833.0,54.9761,55.0415,54.9574,55.0041,28833.0
2019-10-22 13:45:00,58.85,58.87,58.83,58.86,8271.0,55.0041,55.0228,54.9854,55.0135,8271.0
2019-10-22 13:50:00,58.85,58.87,58.81,58.82,9241.0,55.0041,55.0228,54.9667,54.9761,9241.0
2019-10-22 13:55:00,58.83,58.88,58.8,58.88,67634.0,54.9854,55.0321,54.9574,55.0321,67634.0
2019-10-22 14:00:00,58.87,58.92,58.85,58.9,37093.0,55.0228,55.0695,55.0041,55.0508,37093.0
2019-10-22 14:05:00,58.9,58.91,58.87,58.88,12315.0,55.0508,55.0602,55.0228,55.0321,12315.0
2019-10-22 14:10:00,58.89,58.93,58.88,58.9,9255.0,55.0415,55.0789,55.0321,55.0508,9255.0
2019-10-22 14:15:00,58.88,58.93,58.88,58.93,11497.0,55.0321,55.0789,55.0321,55.0789,11497.0
2019-10-22 14:20:00,58.94,59.02,58.92,58.97,41032.0,55.0882,55.163,55.0695,55.1163,41032.0
2019-10-22 14:25:00,58.97,59.01,58.94,58.97,10730.0,55.1163,55.1537,55.0882,55.1163,10730.0
2019-10-22 14:30:00,58.98,59.01,58.78,58.84,35848.0,55.1256,55.1537,54.9387,54.9948,35848.0
2019-10-22 14:35:00,58.83,58.85,58.78,58.81,15978.0,54.9854,55.0041,54.9387,54.9667,15978.0
2019-10-22 14:40:00,58.8,58.81,58.73,58.77,19585.0,54.9574,54.9667,54.892,54.9293,19585.0
2019-10-22 14:45:00,58.77,58.77,58.67,58.71,16517.0,54.9293,54.9293,54.8359,54.8733,16517.0
2019-10-22 14:50:00,58.72,58.72,58.57,58.65,20827.0,54.8826,54.8826,54.7424,54.8172,20827.0
2019-10-22 14:55:00,58.64,58.69,58.63,58.66,19210.0,54.8078,54.8546,54.7985,54.8265,19210.0
2019-10-22 15:00:00,58.68,58.68,58.53,58.56,18698.0,54.8452,54.8452,54.705,54.7331,18698.0
2019-10-22 15:05:00,58.55,58.58,58.52,58.56,14143.0,54.7237,54.7518,54.6957,54.7331,14143.0
2019-10-22 15:10:00,58.54,58.56,58.5,58.55,19801.0,54.7144,54.7331,54.677,54.7237,19801.0
2019-10-22 15:15:00,58.55,58.59,58.53,58.59,15571.0,54.7237,54.7611,54.705,54.7611,15571.0
2019-10-22 15:20:00,58.58,58.6,58.54,58.58,13518.0,54.7518,54.7704,54.7144,54.7518,13518.0
2019-10-22 15:25:00,58.58,58.62,58.56,58.62,17803.0,54.7518,54.7891,54.7331,54.7891,17803.0
2019-10-22 15:30:00,58.61,58.65,58.57,58.57,20797.0,54.7798,54.8172,54.7424,54.7424,20797.0
2019-10-22 15:35:00,58.57,58.65,58.54,58.55,37898.0,54.7424,54.8172,54.7144,54.7237,37898.0
2019-10-22 15:40:00,58.55,58.56,58.5,58.51,22811.0,54.7237,54.7331,54.677,54.6863,22811.0
2019-10-22 15:45:00,58.5,58.5,58.42,58.47,45462.0,54.677,54.677,54.6022,54.6489,45462.0
2019-10-22 15:50:00,58.48,58.48,58.38,58.47,76689.0,54.6583,54.6583,54.5648,54.6489,76689.0
2019-10-22 15:55:00,58.46,58.58,58.44,58.58,281741.0,54.6396,54.7518,54.6209,54.7518,281741.0
2019-10-23 09:30:00,58.51,58.69,58.18,58.25,33783.0,54.6863,54.8546,54.3779,54.4433,33783.0
2019-10-23 09:35:00,58.25,58.66,58.2,58.61,39002.0,54.4433,54.8265,54.3966,54.7798,39002.0
2019-10-23 09:40:00,58.61,58.72,58.52,58.71,23232.0,54.7798,54.8826,54.6957,54.8733,23232.0
2019-10-23 09:45:00,58.72,58.93,58.72,58.93,55165.0,54.8826,55.0789,54.8826,55.0789,55165.0
2019-10-23 09:50:00,58.93,58.98,58.84,58.97,38875.0,55.0789,55.1256,54.9948,55.1163,38875.0
2019-10-23 09:55:00,58.97,59.08,58.95,59.04,66887.0,55.1163,55.2191,55.0976,55.1817,66887.0
2019-10-23 10:00:00,59.02,59.12,58.95,59.11,77920.0,55.163,55.2565,55.0976,55.2471,77920.0
2019-10-23 10:05:00,59.1,59.11,58.9,58.92,118482.0,55.2378,55.2471,55.0508,55.0695,118482.0
2019-10-23 10:10:00,58.94,59.0,58.83,58.86,52658.0,55.0882,55.1443,54.9854,55.0135,52658.0
2019-10-23 10:15:00,58.87,58.87,58.72,58.85,45857.0,55.0228,55.0228,54.8826,55.0041,45857.0
2019-10-23 10:20:00,58.85,58.86,58.73,58.75,25345.0,55.0041,55.0135,54.892,54.9106,25345.0
2019-10-23 10:25:00,58.73,58.83,58.72,58.83,24200.0,54.892,54.9854,54.8826,54.9854,24200.0
2019-10-23 10:30:00,58.84,58.91,58.76,58.88,25186.0,54.9948,55.0602,54.92,55.0321,25186.0
2019-10-23 10:35:00,58.89,58.96,58.87,58.92,20432.0,55.0415,55.1069,55.0228,55.0695,20432.0
2019-10-23 10:40:00,58.92,58.94,58.89,58.93,23832.0,55.0695,55.0882,55.0415,55.0789,23832.0
2019-10-23 10:45:00,58.93,59.0,58.92,58.92,32765.0,55.0789,55.1443,55.0695,55.0695,32765.0
2019-10-23 10:50:00,58.92,59.01,58.9,59.01,26828.0,55.0695,55.1537,55.0508,55.1537,26828.0
2019-10-23 10:55:00,59.0,59.01,58.97,58.99,27302.0,55.1443,55.1537,55.1163,55.135,27302.0
2019-10-23 11:00:00,59.0,59.07,58.98,59.07,22577.0,55.1443,55.2097,55.1256,55.2097,22577.0
2019-10-23 11:05:00,59.06,59.13,59.04,59.05,119852.0,55.2004,55.2658,55.1817,55.191,119852.0
2019-10-23 11:10:00,59.06,59.06,58.95,58.99,150604.0,55.2004,55.2004,55.0976,55.135,150604.0
2019-10-23 11:15:00,58.98,59.0,58.87,58.88,43090.0,55.1256,55.1443,55.0228,55.0321,43090.0
2019-10-23 11:20:00,58.87,58.89,58.83,58.86,20517.0,55.0228,55.0415,54.9854,55.0135,20517.0
2019-10-23 11:25:00,58.86,58.99,58.86,58.98,18260.0,55.0135,55.135,55.0135,55.1256,18260.0
2019-10-23 11:30:00,59.0,59.0,58.92,58.99,21723.0,55.1443,55.1443,55.0695,55.135,21723.0
2019-10-23 11:35:00,58.98,59.02,58.98,58.99,19123.0,55.1256,55.163,55.1256,55.135,19123.0
2019-10-23 11:40:00,58.99,59.05,58.99,59.05,15662.0,55.135,55.191,55.135,55.191,15662.0
2019-10-23 11:45:00,59.04,59.09,59.04,59.09,13526.0,55.1817,55.2284,55.1817,55.2284,13526.0
2019-10-23 11:50:00,59.1,59.14,59.07,59.13,18631.0,55.2378,55.2752,55.2097,55.2658,18631.0
2019-10-23 11:55:00,59.14,59.14,59.1,59.13,17987.0,55.2752,55.2752,55.2378,55.2658,17987.0
2019-10-23 12:00:00,59.13,59.19,59.13,59.17,24822.0,55.2658,55.3219,55.2658,55.3032,24822.0
2019-10-23 12:05:00,59.17,59.17,59.07,59.07,50224.0,55.3032,55.3032,55.2097,55.2097,50224.0
2019-10-23 12:10:00,59.07,59.11,59.07,59.09,14876.0,55.2097,55.2471,55.2097,55.2284,14876.0
2019-10-23 12:15:00,59.09,59.12,59.08,59.1,19325.0,55.2284,55.2565,55.2191,55.2378,19325.0
2019-10-23 12:20:00,59.1,59.11,59.0,59.03,52351.0,55.2378,55.2471,55.1443,55.1723,52351.0
2019-10-23 12:25:00,59.03,59.13,59.0,59.12,30729.0,55.1723,55.2658,55.1443,55.2565,30729.0
2019-10-23 12:30:00,59.12,59.15,59.11,59.13,12765.0,55.2565,55.2845,55.2471,55.2658,12765.0
2019-10-23 12:35:00,59.14,59.19,59.12,59.16,35568.0,55.2752,55.3219,55.2565,55.2938,35568.0
2019-10-23 12:40:00,59.17,59.19,59.12,59.13,92912.0,55.3032,55.3219,55.2565,55.2658,92912.0
2019-10-23 12:45:00,59.14,59.14,59.1,59.12,10064.0,55.2752,55.2752,55.2378,55.2565,10064.0
2019-10-23 12:50:00,59.12,59.17,59.08,59.16,15021.0,55.2565,55.3032,55.2191,55.2938,15021.0
2019-10-23 12:55:00,59.15,59.17,59.13,59.15,17547.0,55.2845,55.3032,55.2658,55.2845,17547.0
2019-10-23 13:00:00,59.15,59.21,59.14,59.21,21671.0,55.2845,55.3406,55.2752,55.3406,21671.0
2019-10-23 13:05:00,59.21,59.25,59.2,59.25,17147.0,55.3406,55.378,55.3312,55.378,17147.0
2019-10-23 13:10:00,59.24,59.25,59.22,59.23,20782.0,55.3686,55.378,55.3499,55.3593,20782.0
2019-10-23 13:15:00,59.23,59.26,59.22,59.23,16488.0,55.3593,55.3873,55.3499,55.3593,16488.0
2019-10-23 13:20:00,59.22,59.26,59.2,59.22,22553.0,55.3499,55.3873,55.3312,55.3499,22553.0
2019-10-23 13:25:00,59.22,59.24,59.19,59.22,17242.0,55.3499,55.3686,55.3219,55.3499,17242.0
2019-10-23 13:30:00,59.22,59.24,59.22,59.23,15390.0,55.3499,55.3686,55.3499,55.3593,15390.0
2019-10-23 13:35:00,59.22,59.24,59.19,59.2,15443.0,55.3499,55.3686,55.3219,55.3312,15443.0
2019-10-23 13:40:00,59.2,59.2,59.14,59.17,21437.0,55.3312,55.3312,55.2752,55.3032,21437.0
2019-10-23 13:45:00,59.17,59.18,59.13,59.15,15949.0,55.3032,55.3125,55.2658,55.2845,15949.0
2019-10-23 13:50:00,59.14,59.16,59.11,59.12,20735.0,55.2752,55.2938,55.2471,55.2565,20735.0
2019-10-23 13:55:00,59.11,59.13,59.0,59.02,37647.0,55.2471,55.2658,55.1443,55.163,37647.0
2019-10-23 14:00:00,59.02,59.05,59.0,59.04,20907.0,55.163,55.191,55.1443,55.1817,20907.0
2019-10-23 14:05:00,59.04,59.06,59.02,59.05,16454.0,55.1817,55.2004,55.163,55.191,16454.0
2019-10-23 14:10:00,59.05,59.05,59.01,59.03,20442.0,55.191,55.191,55.1537,55.1723,20442.0
2019-10-23 14:15:00,59.02,59.09,59.02,59.09,20084.0,55.163,55.2284,55.163,55.2284,20084.0
2019-10-23 14:20:00,59.09,59.11,59.06,59.09,13125.0,55.2284,55.2471,55.2004,55.2284,13125.0
2019-10-23 14:25:00,59.08,59.08,59.04,59.05,17566.0,55.2191,55.2191,55.1817,55.191,17566.0
2019-10-23 14:30:00,59.05,59.06,59.04,59.05,22436.0,55.191,55.2004,55.1817,55.191,22436.0
2019-10-23 14:35:00,59.05,59.07,59.03,59.06,27409.0,55.191,55.2097,55.1723,55.2004,27409.0
2019-10-23 14:40:00,59.05,59.08,59.05,59.06,16321.0,55.191,55.2191,55.191,55.2004,16321.0
2019-10-23 14:45:00,59.07,59.08,59.06,59.07,26206.0,55.2097,55.2191,55.2004,55.2097,26206.0
2019-10-23 14:50:00,59.08,59.08,59.01,59.03,37937.0,55.2191,55.2191,55.1537,55.1723,37937.0
2019-10-23 14:55:00,59.03,59.05,59.01,59.02,24549.0,55.1723,55.191,55.1537,55.163,24549.0
2019-10-23 15:00:00,59.01,59.04,59.0,59.02,27827.0,55.1537,55.1817,55.1443,55.163,27827.0
2019-10-23 15:05:00,59.03,59.04,59.0,59.03,20440.0,55.1723,55.1817,55.1443,55.1723,20440.0
2019-10-23 15:10:00,59.03,59.04,58.95,58.96,41964.0,55.1723,55.1817,55.0976,55.1069,41964.0
2019-10-23 15:15:00,58.97,59.02,58.97,58.98,24826.0,55.1163,55.163,55.1163,55.1256,24826.0
2019-10-23 15:20:00,58.98,59.02,58.98,59.01,45197.0,55.1256,55.163,55.1256,55.1537,45197.0
2019-10-23 15:25:00,59.01,59.01,58.97,59.0,33980.0,55.1537,55.1537,55.1163,55.1443,33980.0
2019-10-23 15:30:00,59.0,59.01,58.96,58.96,70008.0,55.1443,55.1537,55.1069,55.1069,70008.0
2019-10-23 15:35:00,58.96,59.02,58.95,58.95,54338.0,55.1069,55.163,55.0976,55.0976,54338.0
2019-10-23 15:40:00,58.96,59.04,58.95,59.03,62340.0,55.1069,55.1817,55.0976,55.1723,62340.0
2019-10-23 15:45:00,59.04,59.09,59.03,59.08,77823.0,55.1817,55.2284,55.1723,55.2191,77823.0
2019-10-23 15:50:00,59.08,59.22,59.08,59.15,99790.0,55.2191,55.3499,55.2191,55.2845,99790.0
2019-10-23 15:55:00,59.15,59.29,59.13,59.19,194582.0,55.2845,55.4154,55.2658,55.3219,194582.0
2019-10-24 09:30:00,59.66,60.66,59.5,60.5,235109.0,55.7612,56.6958,55.6116,56.5463,235109.0
2019-10-24 09:35:00,60.47,60.83,60.43,60.7,124439.0,56.5182,56.8547,56.4809,56.7332,124439.0
2019-10-24 09:40:00,60.73,61.1,60.73,61.06,129613.0,56.7612,57.1071,56.7612,57.0697,129613.0
2019-10-24 09:45:00,61.04,61.28,60.8,61.27,134649.0,57.051,57.2753,56.8267,57.266,134649.0
2019-10-24 09:50:00,61.26,61.42,61.22,61.42,178205.0,57.2566,57.4062,57.2192,57.4062,178205.0
2019-10-24 09:55:00,61.42,61.47,60.99,61.2,333654.0,57.4062,57.4529,57.0043,57.2005,333654.0
2019-10-24 10:00:00,61.2,61.46,61.14,61.39,225293.0,57.2005,57.4435,57.1445,57.3781,225293.0
2019-10-24 10:05:00,61.39,61.48,61.37,61.46,85706.0,57.3781,57.4622,57.3594,57.4435,85706.0
2019-10-24 10:10:00,61.47,61.55,61.44,61.51,81899.0,57.4529,57.5277,57.4248,57.4903,81899.0
2019-10-24 10:15:00,61.52,61.54,61.47,61.52,58619.0,57.4996,57.5183,57.4529,57.4996,58619.0
2019-10-24 10:20:00,61.52,61.68,61.49,61.58,224951.0,57.4996,57.6492,57.4716,57.5557,224951.0
2019-10-24 10:25:00,61.58,61.69,61.51,61.6,67737.0,57.5557,57.6585,57.4903,57.5744,67737.0
2019-10-24 10:30:00,61.59,61.63,61.51,61.62,65431.0,57.565,57.6024,57.4903,57.5931,65431.0
2019-10-24 10:35:00,61.62,61.78,61.62,61.78,241849.0,57.5931,57.7426,57.5931,57.7426,241849.0
2019-10-24 10:40:00,61.77,61.82,61.69,61.72,70486.0,57.7333,57.78,57.6585,57.6866,70486.0
2019-10-24 10:45:00,61.72,61.73,61.61,61.61,95564.0,57.6866,57.6959,57.5837,57.5837,95564.0
2019-10-24 10:50:00,61.61,61.61,61.45,61.54,58197.0,57.5837,57.5837,57.4342,57.5183,58197.0
2019-10-24 10:55:00,61.54,61.73,61.53,61.71,43644.0,57.5183,57.6959,57.509,57.6772,43644.0
2019-10-24 11:00:00,61.72,61.84,61.71,61.83,72323.0,57.6866,57.7987,57.6772,57.7894,72323.0
2019-10-24 11:05:00,61.83,61.84,61.71,61.71,40688.0,57.7894,57.7987,57.6772,57.6772,40688.0
2019-10-24 11:10:00,61.71,61.72,61.36,61.41,95009.0,57.6772,57.6866,57.3501,57.3968,95009.0
2019-10-24 11:15:00,61.41,61.44,61.37,61.4,37148.0,57.3968,57.4248,57.3594,57.3875,37148.0
2019-10-24 11:20:00,61.4,61.42,61.28,61.36,54541.0,57.3875,57.4062,57.2753,57.3501,54541.0
2019-10-24 11:25:00,61.36,61.38,61.12,61.23,38614.0,57.3501,57.3688,57.1258,57.2286,38614.0
2019-10-24 11:30:00,61.23,61.24,61.15,61.19,29631.0,57.2286,57.2379,57.1538,57.1912,29631.0
2019-10-24 11:35:00,61.2,61.24,61.11,61.12,32475.0,57.2005,57.2379,57.1164,57.1258,32475.0
2019-10-24 11:40:00,61.12,61.13,60.95,61.04,36312.0,57.1258,57.1351,56.9669,57.051,36312.0
2019-10-24 11:45:00,61.04,61.04,60.7,60.74,50206.0,57.051,57.051,56.7332,56.7706,50206.0
2019-10-24 11:50:00,60.73,60.75,60.54,60.62,44480.0,56.7612,56.7799,56.5837,56.6584,44480.0
2019-10-24 11:55:00,60.62,60.72,60.58,60.66,41995.0,56.6584,56.7519,56.6211,56.6958,41995.0
2019-10-24 12:00:00,60.67,60.75,60.46,60.47,107622.0,56.7052,56.7799,56.5089,56.5182,107622.0
2019-10-24 12:05:00,60.48,60.59,60.43,60.59,35127.0,56.5276,56.6304,56.4809,56.6304,35127.0
2019-10-24 12:10:00,60.59,60.6,60.45,60.46,16644.0,56.6304,56.6397,56.4995,56.5089,16644.0
2019-10-24 12:15:00,60.46,60.49,60.43,60.47,22005.0,56.5089,56.5369,56.4809,56.5182,22005.0
2019-10-24 12:20:00,60.47,60.49,60.37,60.42,26379.0,56.5182,56.5369,56.4248,56.4715,26379.0
2019-10-24 12:25:00,60.44,60.5,60.44,60.46,12497.0,56.4902,56.5463,56.4902,56.5089,12497.0
2019-10-24 12:30:00,60.46,60.54,60.43,60.54,35942.0,56.5089,56.5837,56.4809,56.5837,35942.0
2019-10-24 12:35:00,60.54,60.88,60.54,60.84,47229.0,56.5837,56.9014,56.5837,56.8641,47229.0
2019-10-24 12:40:00,60.86,61.06,60.85,60.87,431602.0,56.8828,57.0697,56.8734,56.8921,431602.0
2019-10-24 12:45:00,60.88,60.91,60.78,60.88,188612.0,56.9014,56.9295,56.808,56.9014,188612.0
2019-10-24 12:50:00,60.89,60.97,60.87,60.91,101241.0,56.9108,56.9856,56.8921,56.9295,101241.0
2019-10-24 12:55:00,60.91,60.94,60.89,60.91,51844.0,56.9295,56.9575,56.9108,56.9295,51844.0
2019-10-24 13:00:00,60.9,60.91,60.67,60.69,57471.0,56.9201,56.9295,56.7052,56.7239,57471.0
2019-10-24 13:05:00,60.69,60.75,60.64,60.75,52834.0,56.7239,56.7799,56.6771,56.7799,52834.0
2019-10-24 13:10:00,60.75,60.86,60.72,60.84,48420.0,56.7799,56.8828,56.7519,56.8641,48420.0
2019-10-24 13:15:00,60.84,60.86,60.77,60.79,77335.0,56.8641,56.8828,56.7986,56.8173,77335.0
2019-10-24 13:20:00,60.79,60.8,60.73,60.76,15106.0,56.8173,56.8267,56.7612,56.7893,15106.0
2019-10-24 13:25:00,60.76,60.87,60.76,60.82,25888.0,56.7893,56.8921,56.7893,56.8454,25888.0
2019-10-24 13:30:00,60.82,60.82,60.73,60.77,18916.0,56.8454,56.8454,56.7612,56.7986,18916.0
2019-10-24 13:35:00,60.77,60.85,60.77,60.84,9285.0,56.7986,56.8734,56.7986,56.8641,9285.0
2019-10-24 13:40:00,60.83,60.94,60.82,60.94,17171.0,56.8547,56.9575,56.8454,56.9575,17171.0
2019-10-24 13:45:00,60.94,60.95,60.91,60.95,8670.0,56.9575,56.9669,56.9295,56.9669,8670.0
2019-10-24 13:50:00,60.95,61.03,60.92,61.01,67043.0,56.9669,57.0416,56.9388,57.023,67043.0
2019-10-24 13:55:00,61.02,61.1,61.0,61.06,76657.0,57.0323,57.1071,57.0136,57.0697,76657.0
2019-10-24 14:00:00,61.05,61.07,60.95,60.95,33362.0,57.0603,57.079,56.9669,56.9669,33362.0
2019-10-24 14:05:00,60.95,61.09,60.95,61.09,18859.0,56.9669,57.0977,56.9669,57.0977,18859.0
2019-10-24 14:10:00,61.09,61.16,61.06,61.14,27302.0,57.0977,57.1631,57.0697,57.1445,27302.0
2019-10-24 14:15:00,61.14,61.23,61.12,61.22,21988.0,57.1445,57.2286,57.1258,57.2192,21988.0
2019-10-24 14:20:00,61.22,61.31,61.21,61.28,35026.0,57.2192,57.3033,57.2099,57.2753,35026.0
2019-10-24 14:25:00,61.27,61.37,61.27,61.34,38623.0,57.266,57.3594,57.266,57.3314,38623.0
2019-10-24 14:30:00,61.35,61.38,61.3,61.37,32611.0,57.3407,57.3688,57.294,57.3594,32611.0
2019-10-24 14:35:00,61.37,61.44,61.36,61.44,30230.0,57.3594,57.4248,57.3501,57.4248,30230.0
2019-10-24 14:40:00,61.43,61.45,61.35,61.39,77133.0,57.4155,57.4342,57.3407,57.3781,77133.0
2019-10-24 14:45:00,61.38,61.38,61.19,61.19,60660.0,57.3688,57.3688,57.1912,57.1912,60660.0
2019-10-24 14:50:00,61.19,61.3,61.17,61.29,28528.0,57.1912,57.294,57.1725,57.2847,28528.0
2019-10-24 14:55:00,61.28,61.28,61.21,61.23,24136.0,57.2753,57.2753,57.2099,57.2286,24136.0
2019-10-24 15:00:00,61.22,61.24,61.15,61.16,57205.0,57.2192,57.2379,57.1538,57.1631,57205.0
2019-10-24 15:05:00,61.15,61.16,61.09,61.11,28118.0,57.1538,57.1631,57.0977,57.1164,28118.0
2019-10-24 15:10:00,61.11,61.12,60.98,60.99,37985.0,57.1164,57.1258,56.9949,57.0043,37985.0
2019-10-24 15:15:00,60.98,61.05,60.88,60.92,85887.0,56.9949,57.0603,56.9014,56.9388,85887.0
2019-10-24 15:20:00,60.91,60.98,60.91,60.95,66545.0,56.9295,56.9949,56.9295,56.9669,66545.0
2019-10-24 15:25:00,60.95,60.99,60.92,60.97,50984.0,56.9669,57.0043,56.9388,56.9856,50984.0
2019-10-24 15:30:00,60.97,60.98,60.92,60.98,71538.0,56.9856,56.9949,56.9388,56.9949,71538.0
2019-10-24 15:35:00,60.98,60.99,60.96,60.98,53833.0,56.9949,57.0043,56.9762,56.9949,53833.0
2019-10-24 15:40:00,60.98,60.99,60.95,60.97,70484.0,56.9949,57.0043,56.9669,56.9856,70484.0
2019-10-24 15:45:00,60.97,61.01,60.96,61.0,72141.0,56.9856,57.023,56.9762,57.0136,72141.0
2019-10-24 15:50:00,61.0,61.08,60.99,61.05,107742.0,57.0136,57.0884,57.0043,57.0603,107742.0
2019-10-24 15:55:00,61.05,61.23,61.04,61.16,284304.0,57.0603,57.2286,57.051,57.1631,284304.0
2019-10-25 09:30:00,60.64,61.11,60.55,60.76,103534.0,56.6771,57.1164,56.593,56.7893,103534.0
2019-10-25 09:35:00,60.76,61.0,60.67,60.69,32750.0,56.7893,57.0136,56.7052,56.7239,32750.0
2019-10-25 09:40:00,60.72,60.93,60.66,60.93,41621.0,56.7519,56.9482,56.6958,56.9482,41621.0
2019-10-25 09:45:00,60.91,60.91,60.51,60.58,24798.0,56.9295,56.9295,56.5556,56.6211,24798.0
2019-10-25 09:50:00,60.58,60.8,60.58,60.79,36788.0,56.6211,56.8267,56.6211,56.8173,36788.0
2019-10-25 09:55:00,60.77,60.77,60.61,60.62,42997.0,56.7986,56.7986,56.6491,56.6584,42997.0
2019-10-25 10:00:00,60.61,60.67,60.57,60.58,76701.0,56.6491,56.7052,56.6117,56.6211,76701.0
2019-10-25 10:05:00,60.57,60.59,60.53,60.53,40187.0,56.6117,56.6304,56.5743,56.5743,40187.0
2019-10-25 10:10:00,60.53,60.65,60.51,60.63,18755.0,56.5743,56.6865,56.5556,56.6678,18755.0
2019-10-25 10:15:00,60.64,60.72,60.6,60.71,20861.0,56.6771,56.7519,56.6397,56.7426,20861.0
2019-10-25 10:20:00,60.72,60.83,60.69,60.83,74149.0,56.7519,56.8547,56.7239,56.8547,74149.0
2019-10-25 10:25:00,60.83,60.87,60.79,60.87,30332.0,56.8547,56.8921,56.8173,56.8921,30332.0
2019-10-25 10:30:00,60.87,60.93,60.82,60.85,25171.0,56.8921,56.9482,56.8454,56.8734,25171.0
2019-10-25 10:35:00,60.84,60.91,60.81,60.89,15807.0,56.8641,56.9295,56.836,56.9108,15807.0
2019-10-25 10:40:00,60.89,60.89,60.81,60.83,25928.0,56.9108,56.9108,56.836,56.8547,25928.0
2019-10-25 10:45:00,60.82,60.93,60.81,60.91,20358.0,56.8454,56.9482,56.836,56.9295,20358.0
2019-10-25 10:50:00,60.9,60.98,60.87,60.92,14925.0,56.9201,56.9949,56.8921,56.9388,14925.0
2019-10-25 10:55:00,60.92,60.97,60.87,60.96,16713.0,56.9388,56.9856,56.8921,56.9762,16713.0
2019-10-25 11:00:00,60.98,61.09,60.98,61.09,28940.0,56.9949,57.0977,56.9949,57.0977,28940.0
2019-10-25 11:05:00,61.09,61.21,61.07,61.17,38835.0,57.0977,57.2099,57.079,57.1725,38835.0
2019-10-25 11:10:00,61.16,61.22,61.15,61.21,19769.0,57.1631,57.2192,57.1538,57.2099,19769.0
2019-10-25 11:15:00,61.2,61.29,61.18,61.27,30527.0,57.2005,57.2847,57.1818,57.266,30527.0
2019-10-25 11:20:00,61.27,61.42,61.26,61.42,19905.0,57.266,57.4062,57.2566,57.4062,19905.0
2019-10-25 11:25:00,61.41,61.53,61.4,61.52,34987.0,57.3968,57.509,57.3875,57.4996,34987.0
2019-10-25 11:30:00,61.53,61.58,61.49,61.57,45396.0,57.509,57.5557,57.4716,57.5464,45396.0
2019-10-25 11:35:00,61.56,61.58,61.5,61.53,39170.0,57.537,57.5557,57.4809,57.509,39170.0
2019-10-25 11:40:00,61.53,61.53,61.39,61.42,28998.0,57.509,57.509,57.3781,57.4062,28998.0
2019-10-25 11:45:00,61.42,61.5,61.41,61.48,19428.0,57.4062,57.4809,57.3968,57.4622,19428.0
2019-10-25 11:50:00,61.47,61.49,61.43,61.48,22661.0,57.4529,57.4716,57.4155,57.4622,22661.0
2019-10-25 11:55:00,61.49,61.5,61.43,61.45,30820.0,57.4716,57.4809,57.4155,57.4342,30820.0
2019-10-25 12:00:00,61.45,61.54,61.44,61.48,48481.0,57.4342,57.5183,57.4248,57.4622,48481.0
2019-10-25 12:05:00,61.49,61.5,61.42,61.43,33153.0,57.4716,57.4809,57.4062,57.4155,33153.0
2019-10-25 12:10:00,61.43,61.5,61.41,61.5,28340.0,57.4155,57.4809,57.3968,57.4809,28340.0
2019-10-25 12:15:00,61.5,61.61,61.49,61.61,51372.0,57.4809,57.5837,57.4716,57.5837,51372.0
2019-10-25 12:20:00,61.61,61.62,61.42,61.43,44622.0,57.5837,57.5931,57.4062,57.4155,44622.0
2019-10-25 12:25:00,61.43,61.53,61.42,61.53,77272.0,57.4155,57.509,57.4062,57.509,77272.0
2019-10-25 12:30:00,61.53,61.53,61.39,61.43,46698.0,57.509,57.509,57.3781,57.4155,46698.0
2019-10-25 12:35:00,61.43,61.47,61.42,61.44,29036.0,57.4155,57.4529,57.4062,57.4248,29036.0
2019-10-25 12:40:00,61.43,61.43,61.35,61.42,21340.0,57.4155,57.4155,57.3407,57.4062,21340.0
2019-10-25 12:45:00,61.42,61.42,61.38,61.4,16610.0,57.4062,57.4062,57.3688,57.3875,16610.0
2019-10-25 12:50:00,61.4,61.44,61.39,61.43,15593.0,57.3875,57.4248,57.3781,57.4155,15593.0
2019-10-25 12:55:00,61.42,61.44,61.41,61.42,12473.0,57.4062,57.4248,57.3968,57.4062,12473.0
2019-10-25 13:00:00,61.42,61.44,61.36,61.38,14395.0,57.4062,57.4248,57.3501,57.3688,14395.0
2019-10-25 13:05:00,61.39,61.4,61.23,61.26,28935.0,57.3781,57.3875,57.2286,57.2566,28935.0
2019-10-25 13:10:00,61.26,61.27,61.17,61.18,13607.0,57.2566,57.266,57.1725,57.1818,13607.0
2019-10-25 13:15:00,61.17,61.2,61.15,61.17,10097.0,57.1725,57.2005,57.1538,57.1725,10097.0
2019-10-25 13:20:00,61.18,61.21,61.15,61.16,13571.0,57.1818,57.2099,57.1538,57.1631,13571.0
2019-10-25 13:25:00,61.16,61.18,61.12,61.12,31411.0,57.1631,57.1818,57.1258,57.1258,31411.0
2019-10-25 13:30:00,61.13,61.13,61.04,61.05,19735.0,57.1351,57.1351,57.051,57.0603,19735.0
2019-10-25 13:35:00,61.05,61.06,60.99,61.01,23799.0,57.0603,57.0697,57.0043,57.023,23799.0
2019-10-25 13:40:00,61.0,61.04,60.99,61.02,15888.0,57.0136,57.051,57.0043,57.0323,15888.0
2019-10-25 13:45:00,61.03,61.03,60.97,60.98,35220.0,57.0416,57.0416,56.9856,56.9949,35220.0
2019-10-25 13:50:00,60.98,61.05,60.96,61.03,20433.0,56.9949,57.0603,56.9762,57.0416,20433.0
2019-10-25 13:55:00,61.03,61.07,61.02,61.07,11296.0,57.0416,57.079,57.0323,57.079,11296.0
2019-10-25 14:00:00,61.07,61.09,60.85,60.87,67153.0,57.079,57.0977,56.8734,56.8921,67153.0
2019-10-25 14:05:00,60.87,60.95,60.86,60.93,17765.0,56.8921,56.9669,56.8828,56.9482,17765.0
2019-10-25 14:10:00,60.93,61.0,60.93,61.0,18298.0,56.9482,57.0136,56.9482,57.0136,18298.0
2019-10-25 14:15:00,60.99,61.0,60.93,60.94,14976.0,57.0043,57.0136,56.9482,56.9575,14976.0
2019-10-25 14:20:00,60.95,61.01,60.94,60.99,12864.0,56.9669,57.023,56.9575,57.0043,12864.0
2019-10-25 14:25:00,60.99,61.02,60.97,61.0,9272.0,57.0043,57.0323,56.9856,57.0136,9272.0
2019-10-25 14:30:00,61.0,61.0,60.96,60.98,12652.0,57.0136,57.0136,56.9762,56.9949,12652.0
2019-10-25 14:35:00,60.98,61.0,60.96,61.0,12408.0,56.9949,57.0136,56.9762,57.0136,12408.0
2019-10-25 14:40:00,60.99,61.03,60.99,61.01,11896.0,57.0043,57.0416,57.0043,57.023,11896.0
2019-10-25 14:45:00,61.01,61.03,60.99,61.02,14571.0,57.023,57.0416,57.0043,57.0323,14571.0
2019-10-25 14:50:00,61.02,61.08,61.0,61.07,14328.0,57.0323,57.0884,57.0136,57.079,14328.0
2019-10-25 14:55:00,61.07,61.13,61.06,61.1,15363.0,57.079,57.1351,57.0697,57.1071,15363.0
2019-10-25 15:00:00,61.1,61.11,61.07,61.08,33985.0,57.1071,57.1164,57.079,57.0884,33985.0
2019-10-25 15:05:00,61.09,61.09,61.04,61.05,13035.0,57.0977,57.0977,57.051,57.0603,13035.0
2019-10-25 15:10:00,61.05,61.09,61.04,61.08,21071.0,57.0603,57.0977,57.051,57.0884,21071.0
2019-10-25 15:15:00,61.08,61.14,61.07,61.13,21793.0,57.0884,57.1445,57.079,57.1351,21793.0
2019-10-25 15:20:00,61.12,61.16,61.11,61.15,15554.0,57.1258,57.1631,57.1164,57.1538,15554.0
2019-10-25 15:25:00,61.14,61.15,61.07,61.09,42021.0,57.1445,57.1538,57.079,57.0977,42021.0
2019-10-25 15:30:00,61.09,61.22,61.09,61.21,23002.0,57.0977,57.2192,57.0977,57.2099,23002.0
2019-10-25 15:35:00,61.2,61.24,61.17,61.23,22511.0,57.2005,57.2379,57.1725,57.2286,22511.0
2019-10-25 15:40:00,61.23,61.24,61.19,61.24,21562.0,57.2286,57.2379,57.1912,57.2379,21562.0
2019-10-25 15:45:00,61.23,61.26,61.2,61.22,43509.0,57.2286,57.2566,57.2005,57.2192,43509.0
2019-10-25 15:50:00,61.22,61.25,61.11,61.24,81867.0,57.2192,57.2473,57.1164,57.2379,81867.0
2019-10-25 15:55:00,61.24,61.3,61.21,61.22,171502.0,57.2379,57.294,57.2099,57.2192,171502.0
2019-10-28 09:30:00,61.48,62.19,61.48,62.06,95991.0,57.4622,58.1258,57.4622,58.0043,95991.0
2019-10-28 09:35:00,62.07,62.08,61.8,61.98,44876.0,58.0137,58.023,57.7613,57.9296,44876.0
2019-10-28 09:40:00,61.98,62.0,61.8,61.87,26401.0,57.9296,57.9483,57.7613,57.8267,26401.0
2019-10-28 09:45:00,61.85,61.96,61.8,61.91,35874.0,57.8081,57.9109,57.7613,57.8641,35874.0
2019-10-28 09:50:00,61.91,62.07,61.89,62.06,24653.0,57.8641,58.0137,57.8454,58.0043,24653.0
2019-10-28 09:55:00,62.07,62.18,61.99,62.13,66976.0,58.0137,58.1165,57.9389,58.0698,66976.0
2019-10-28 10:00:00,62.15,62.21,62.03,62.07,24388.0,58.0885,58.1445,57.9763,58.0137,24388.0
2019-10-28 10:05:00,62.07,62.08,61.99,62.01,21170.0,58.0137,58.023,57.9389,57.9576,21170.0
2019-10-28 10:10:00,62.01,62.07,61.99,62.04,15980.0,57.9576,58.0137,57.9389,57.9856,15980.0
2019-10-28 10:15:00,62.04,62.07,61.99,62.03,14206.0,57.9856,58.0137,57.9389,57.9763,14206.0
2019-10-28 10:20:00,62.03,62.1,62.02,62.07,11336.0,57.9763,58.0417,57.9669,58.0137,11336.0
2019-10-28 10:25:00,62.08,62.08,62.01,62.04,10346.0,58.023,58.023,57.9576,57.9856,10346.0
2019-10-28 10:30:00,62.04,62.09,62.01,62.07,11366.0,57.9856,58.0324,57.9576,58.0137,11366.0
2019-10-28 10:35:00,62.08,62.09,62.01,62.02,11582.0,58.023,58.0324,57.9576,57.9669,11582.0
2019-10-28 10:40:00,62.02,62.1,62.02,62.09,11763.0,57.9669,58.0417,57.9669,58.0324,11763.0
2019-10-28 10:45:00,62.08,62.13,62.06,62.12,63843.0,58.023,58.0698,58.0043,58.0604,63843.0
2019-10-28 10:50:00,62.11,62.12,62.06,62.09,20288.0,58.0511,58.0604,58.0043,58.0324,20288.0
2019-10-28 10:55:00,62.09,62.13,62.06,62.11,33309.0,58.0324,58.0698,58.0043,58.0511,33309.0
2019-10-28 11:00:00,62.12,62.15,62.08,62.15,29167.0,58.0604,58.0885,58.023,58.0885,29167.0
2019-10-28 11:05:00,62.15,62.27,62.14,62.26,37513.0,58.0885,58.2006,58.0791,58.1913,37513.0
2019-10-28 11:10:00,62.26,62.3,62.24,62.3,18968.0,58.1913,58.2286,58.1726,58.2286,18968.0
2019-10-28 11:15:00,62.29,62.35,62.24,62.34,40502.0,58.2193,58.2754,58.1726,58.266,40502.0
2019-10-28 11:20:00,62.33,62.4,62.32,62.37,36918.0,58.2567,58.3221,58.2473,58.2941,36918.0
2019-10-28 11:25:00,62.37,62.43,62.32,62.43,27355.0,58.2941,58.3502,58.2473,58.3502,27355.0
2019-10-28 11:30:00,62.42,62.44,62.35,62.43,31279.0,58.3408,58.3595,58.2754,58.3502,31279.0
2019-10-28 11:35:00,62.42,62.44,62.4,62.4,21846.0,58.3408,58.3595,58.3221,58.3221,21846.0
2019-10-28 11:40:00,62.42,62.42,62.22,62.24,18042.0,58.3408,58.3408,58.1539,58.1726,18042.0
2019-10-28 11:45:00,62.25,62.32,62.17,62.3,22672.0,58.1819,58.2473,58.1071,58.2286,22672.0
2019-10-28 11:50:00,62.3,62.35,62.29,62.32,19693.0,58.2286,58.2754,58.2193,58.2473,19693.0
2019-10-28 11:55:00,62.32,62.38,62.32,62.37,12950.0,58.2473,58.3034,58.2473,58.2941,12950.0
2019-10-28 12:00:00,62.37,62.39,62.33,62.37,17676.0,58.2941,58.3128,58.2567,58.2941,17676.0
2019-10-28 12:05:00,62.36,62.38,62.36,62.38,12352.0,58.2847,58.3034,58.2847,58.3034,12352.0
2019-10-28 12:10:00,62.39,62.43,62.37,62.41,36561.0,58.3128,58.3502,58.2941,58.3315,36561.0
2019-10-28 12:15:00,62.41,62.41,62.34,62.4,19887.0,58.3315,58.3315,58.266,58.3221,19887.0
2019-10-28 12:20:00,62.4,62.44,62.38,62.38,64006.0,58.3221,58.3595,58.3034,58.3034,64006.0
2019-10-28 12:25:00,62.38,62.44,62.35,62.41,20927.0,58.3034,58.3595,58.2754,58.3315,20927.0
2019-10-28 12:30:00,62.4,62.46,62.4,62.44,13617.0,58.3221,58.3782,58.3221,58.3595,13617.0
2019-10-28 12:35:00,62.44,62.47,62.42,62.47,15116.0,58.3595,58.3875,58.3408,58.3875,15116.0
2019-10-28 12:40:00,62.47,62.48,62.43,62.46,13844.0,58.3875,58.3969,58.3502,58.3782,13844.0
2019-10-28 12:45:00,62.46,62.48,62.44,62.46,14250.0,58.3782,58.3969,58.3595,58.3782,14250.0
2019-10-28 12:50:00,62.45,62.46,62.42,62.45,13834.0,58.3688,58.3782,58.3408,58.3688,13834.0
2019-10-28 12:55:00,62.45,62.45,62.41,62.42,13505.0,58.3688,58.3688,58.3315,58.3408,13505.0
2019-10-28 13:00:00,62.42,62.5,62.42,62.5,22908.0,58.3408,58.4156,58.3408,58.4156,22908.0
2019-10-28 13:05:00,62.48,62.55,62.47,62.55,31731.0,58.3969,58.4623,58.3875,58.4623,31731.0
2019-10-28 13:10:00,62.55,62.56,62.49,62.52,19843.0,58.4623,58.4717,58.4062,58.4343,19843.0
2019-10-28 13:15:00,62.52,62.59,62.51,62.58,26388.0,58.4343,58.4997,58.4249,58.4903,26388.0
2019-10-28 13:20:00,62.57,62.59,62.54,62.58,14706.0,58.481,58.4997,58.453,58.4903,14706.0
2019-10-28 13:25:00,62.59,62.78,62.58,62.61,81323.0,58.4997,58.6773,58.4903,58.5184,81323.0
2019-10-28 13:30:00,62.6,62.62,62.53,62.57,18012.0,58.509,58.5277,58.4436,58.481,18012.0
2019-10-28 13:35:00,62.56,62.59,62.48,62.5,31154.0,58.4717,58.4997,58.3969,58.4156,31154.0
2019-10-28 13:40:00,62.51,62.6,62.5,62.58,17230.0,58.4249,58.509,58.4156,58.4903,17230.0
2019-10-28 13:45:00,62.58,62.63,62.57,62.63,15067.0,58.4903,58.5371,58.481,58.5371,15067.0
2019-10-28 13:50:00,62.63,62.64,62.6,62.63,11854.0,58.5371,58.5464,58.509,58.5371,11854.0
2019-10-28 13:55:00,62.63,62.64,62.56,62.59,24227.0,58.5371,58.5464,58.4717,58.4997,24227.0
2019-10-28 14:00:00,62.59,62.63,62.54,62.56,13565.0,58.4997,58.5371,58.453,58.4717,13565.0
2019-10-28 14:05:00,62.55,62.58,62.53,62.54,15305.0,58.4623,58.4903,58.4436,58.453,15305.0
2019-10-28 14:10:00,62.54,62.58,62.52,62.55,18374.0,58.453,58.4903,58.4343,58.4623,18374.0
2019-10-28 14:15:00,62.55,62.64,62.55,62.64,68854.0,58.4623,58.5464,58.4623,58.5464,68854.0
2019-10-28 14:20:00,62.64,62.66,62.62,62.64,20905.0,58.5464,58.5651,58.5277,58.5464,20905.0
2019-10-28 14:25:00,62.63,62.66,62.63,62.65,7896.0,58.5371,58.5651,58.5371,58.5558,7896.0
2019-10-28 14:30:00,62.66,62.67,62.59,62.6,16093.0,58.5651,58.5745,58.4997,58.509,16093.0
2019-10-28 14:35:00,62.6,62.61,62.54,62.57,16274.0,58.509,58.5184,58.453,58.481,16274.0
2019-10-28 14:40:00,62.58,62.58,62.52,62.55,11194.0,58.4903,58.4903,58.4343,58.4623,11194.0
2019-10-28 14:45:00,62.55,62.57,62.52,62.57,12456.0,58.4623,58.481,58.4343,58.481,12456.0
2019-10-28 14:50:00,62.56,62.57,62.53,62.57,55742.0,58.4717,58.481,58.4436,58.481,55742.0
2019-10-28 14:55:00,62.56,62.6,62.56,62.59,19660.0,58.4717,58.509,58.4717,58.4997,19660.0
2019-10-28 15:00:00,62.6,62.6,62.55,62.57,20342.0,58.509,58.509,58.4623,58.481,20342.0
2019-10-28 15:05:00,62.58,62.63,62.57,62.59,18340.0,58.4903,58.5371,58.481,58.4997,18340.0
2019-10-28 15:10:00,62.6,62.63,62.59,62.62,13825.0,58.509,58.5371,58.4997,58.5277,13825.0
2019-10-28 15:15:00,62.62,62.65,62.61,62.65,19836.0,58.5277,58.5558,58.5184,58.5558,19836.0
2019-10-28 15:20:00,62.64,62.65,62.62,62.63,34499.0,58.5464,58.5558,58.5277,58.5371,34499.0
2019-10-28 15:25:00,62.63,62.63,62.58,62.61,36558.0,58.5371,58.5371,58.4903,58.5184,36558.0
2019-10-28 15:30:00,62.6,62.62,62.59,62.6,42278.0,58.509,58.5277,58.4997,58.509,42278.0
2019-10-28 15:35:00,62.6,62.61,62.51,62.52,58300.0,58.509,58.5184,58.4249,58.4343,58300.0
2019-10-28 15:40:00,62.51,62.51,62.42,62.42,34391.0,58.4249,58.4249,58.3408,58.3408,34391.0
2019-10-28 15:45:00,62.43,62.44,62.38,62.43,42221.0,58.3502,58.3595,58.3034,58.3502,42221.0
2019-10-28 15:50:00,62.42,62.5,62.42,62.45,107765.0,58.3408,58.4156,58.3408,58.3688,107765.0
2019-10-28 15:55:00,62.46,62.5,62.39,62.42,206164.0,58.3782,58.4156,58.3128,58.3408,206164.0
2019-10-29 09:30:00,62.17,62.27,62.07,62.12,60862.0,58.1071,58.2006,58.0137,58.0604,60862.0
2019-10-29 09:35:00,62.12,62.14,61.89,62.09,67173.0,58.0604,58.0791,57.8454,58.0324,67173.0
2019-10-29 09:40:00,62.08,62.1,61.97,62.07,15697.0,58.023,58.0417,57.9202,58.0137,15697.0
2019-10-29 09:45:00,62.08,62.1,61.97,62.07,17145.0,58.023,58.0417,57.9202,58.0137,17145.0
2019-10-29 09:50:00,62.08,62.21,62.07,62.11,22902.0,58.023,58.1445,58.0137,58.0511,22902.0
2019-10-29 09:55:00,62.13,62.15,62.03,62.05,18478.0,58.0698,58.0885,57.9763,57.995,18478.0
2019-10-29 10:00:00,62.04,62.06,61.82,61.83,25057.0,57.9856,58.0043,57.78,57.7894,25057.0
2019-10-29 10:05:00,61.82,61.83,61.64,61.71,34865.0,57.78,57.7894,57.6118,57.6772,34865.0
2019-10-29 10:10:00,61.7,61.82,61.67,61.8,22767.0,57.6679,57.78,57.6398,57.7613,22767.0
2019-10-29 10:15:00,61.8,61.83,61.74,61.81,22821.0,57.7613,57.7894,57.7052,57.7707,22821.0
2019-10-29 10:20:00,61.8,61.93,61.79,61.87,22432.0,57.7613,57.8828,57.752,57.8267,22432.0
2019-10-29 10:25:00,61.86,61.87,61.77,61.79,19443.0,57.8174,57.8267,57.7333,57.752,19443.0
2019-10-29 10:30:00,61.79,62.0,61.78,61.99,14888.0,57.752,57.9483,57.7426,57.9389,14888.0
2019-10-29 10:35:00,61.98,62.05,61.96,61.99,43294.0,57.9296,57.995,57.9109,57.9389,43294.0
2019-10-29 10:40:00,62.0,62.0,61.89,61.92,26245.0,57.9483,57.9483,57.8454,57.8735,26245.0
2019-10-29 10:45:00,61.92,62.0,61.9,61.98,12044.0,57.8735,57.9483,57.8548,57.9296,12044.0
2019-10-29 10:50:00,61.99,62.0,61.95,61.99,9818.0,57.9389,57.9483,57.9015,57.9389,9818.0
2019-10-29 10:55:00,61.97,62.0,61.96,61.99,9248.0,57.9202,57.9483,57.9109,57.9389,9248.0
2019-10-29 11:00:00,61.99,62.09,61.98,62.02,24483.0,57.9389,58.0324,57.9296,57.9669,24483.0
2019-10-29 11:05:00,62.02,62.04,61.92,61.94,18117.0,57.9669,57.9856,57.8735,57.8922,18117.0
2019-10-29 11:10:00,61.93,61.93,61.84,61.86,13682.0,57.8828,57.8828,57.7987,57.8174,13682.0
2019-10-29 11:15:00,61.85,61.88,61.76,61.76,19188.0,57.8081,57.8361,57.7239,57.7239,19188.0
2019-10-29 11:20:00,61.76,61.78,61.74,61.75,17944.0,57.7239,57.7426,57.7052,57.7146,17944.0
2019-10-29 11:25:00,61.75,61.82,61.74,61.76,21471.0,57.7146,57.78,57.7052,57.7239,21471.0
2019-10-29 11:30:00,61.76,61.76,61.63,61.68,20519.0,57.7239,57.7239,57.6024,57.6492,20519.0
2019-10-29 11:35:00,61.67,61.67,61.61,61.62,13253.0,57.6398,57.6398,57.5837,57.5931,13253.0
2019-10-29 11:40:00,61.62,61.62,61.53,61.54,15599.0,57.5931,57.5931,57.509,57.5183,15599.0
2019-10-29 11:45:00,61.52,61.6,61.51,61.58,14566.0,57.4996,57.5744,57.4903,57.5557,14566.0
2019-10-29 11:50:00,61.57,61.62,61.57,61.61,12134.0,57.5464,57.5931,57.5464,57.5837,12134.0
2019-10-29 11:55:00,61.61,61.66,61.44,61.51,40984.0,57.5837,57.6305,57.4248,57.4903,40984.0
2019-10-29 12:00:00,61.49,61.56,61.39,61.51,45739.0,57.4716,57.537,57.3781,57.4903,45739.0
2019-10-29 12:05:00,61.5,61.71,61.48,61.69,54171.0,57.4809,57.6772,57.4622,57.6585,54171.0
2019-10-29 12:10:00,61.71,61.8,61.67,61.78,17217.0,57.6772,57.7613,57.6398,57.7426,17217.0
2019-10-29 12:15:00,61.79,61.84,61.78,61.82,24334.0,57.752,57.7987,57.7426,57.78,24334.0
2019-10-29 12:20:00,61.82,61.86,61.74,61.85,33517.0,57.78,57.8174,57.7052,57.8081,33517.0
2019-10-29 12:25:00,61.85,61.89,61.83,61.86,21223.0,57.8081,57.8454,57.7894,57.8174,21223.0
2019-10-29 12:30:00,61.87,61.88,61.83,61.88,15499.0,57.8267,57.8361,57.7894,57.8361,15499.0
2019-10-29 12:35:00,61.87,61.91,61.85,61.87,24918.0,57.8267,57.8641,57.8081,57.8267,24918.0
2019-10-29 12:40:00,61.87,61.91,61.85,61.88,22393.0,57.8267,57.8641,57.8081,57.8361,22393.0
2019-10-29 12:45:00,61.89,61.92,61.86,61.87,11843.0,57.8454,57.8735,57.8174,57.8267,11843.0
2019-10-29 12:50:00,61.87,61.92,61.86,61.92,13165.0,57.8267,57.8735,57.8174,57.8735,13165.0
2019-10-29 12:55:00,61.91,61.93,61.85,61.86,11548.0,57.8641,57.8828,57.8081,57.8174,11548.0
2019-10-29 13:00:00,61.86,61.91,61.86,61.89,69809.0,57.8174,57.8641,57.8174,57.8454,69809.0
2019-10-29 13:05:00,61.89,61.97,61.88,61.96,13269.0,57.8454,57.9202,57.8361,57.9109,13269.0
2019-10-29 13:10:00,61.95,61.97,61.88,61.89,9009.0,57.9015,57.9202,57.8361,57.8454,9009.0
2019-10-29 13:15:00,61.89,61.92,61.86,61.92,16635.0,57.8454,57.8735,57.8174,57.8735,16635.0
2019-10-29 13:20:00,61.92,61.96,61.91,61.94,12962.0,57.8735,57.9109,57.8641,57.8922,12962.0
2019-10-29 13:25:00,61.95,61.98,61.94,61.97,11854.0,57.9015,57.9296,57.8922,57.9202,11854.0
2019-10-29 13:30:00,61.97,61.98,61.93,61.98,15418.0,57.9202,57.9296,57.8828,57.9296,15418.0
2019-10-29 13:35:00,61.98,61.99,61.95,61.99,8069.0,57.9296,57.9389,57.9015,57.9389,8069.0
2019-10-29 13:40:00,61.98,61.98,61.91,61.91,11892.0,57.9296,57.9296,57.8641,57.8641,11892.0
2019-10-29 13:45:00,61.92,61.95,61.91,61.95,9222.0,57.8735,57.9015,57.8641,57.9015,9222.0
2019-10-29 13:50:00,61.94,61.97,61.92,61.97,24175.0,57.8922,57.9202,57.8735,57.9202,24175.0
2019-10-29 13:55:00,61.97,61.98,61.94,61.96,14632.0,57.9202,57.9296,57.8922,57.9109,14632.0
2019-10-29 14:00:00,61.97,61.99,61.94,61.97,36962.0,57.9202,57.9389,57.8922,57.9202,36962.0
2019-10-29 14:05:00,61.97,62.02,61.96,62.0,20629.0,57.9202,57.9669,57.9109,57.9483,20629.0
2019-10-29 14:10:00,62.01,62.05,62.0,62.03,12145.0,57.9576,57.995,57.9483,57.9763,12145.0
2019-10-29 14:15:00,62.03,62.03,61.97,61.99,13610.0,57.9763,57.9763,57.9202,57.9389,13610.0
2019-10-29 14:20:00,62.0,62.02,61.95,61.99,18395.0,57.9483,57.9669,57.9015,57.9389,18395.0
2019-10-29 14:25:00,62.0,62.04,61.99,62.04,17095.0,57.9483,57.9856,57.9389,57.9856,17095.0
2019-10-29 14:30:00,62.05,62.08,62.04,62.05,13234.0,57.995,58.023,57.9856,57.995,13234.0
2019-10-29 14:35:00,62.05,62.08,62.04,62.07,14620.0,57.995,58.023,57.9856,58.0137,14620.0
2019-10-29 14:40:00,62.06,62.07,62.0,62.02,28240.0,58.0043,58.0137,57.9483,57.9669,28240.0
2019-10-29 14:45:00,62.02,62.06,62.01,62.03,17564.0,57.9669,58.0043,57.9576,57.9763,17564.0
2019-10-29 14:50:00,62.03,62.05,62.01,62.04,13400.0,57.9763,57.995,57.9576,57.9856,13400.0
2019-10-29 14:55:00,62.04,62.06,62.01,62.03,20047.0,57.9856,58.0043,57.9576,57.9763,20047.0
2019-10-29 15:00:00,62.03,62.07,62.02,62.07,19273.0,57.9763,58.0137,57.9669,58.0137,19273.0
2019-10-29 15:05:00,62.07,62.08,62.03,62.05,17523.0,58.0137,58.023,57.9763,57.995,17523.0
2019-10-29 15:10:00,62.05,62.07,62.04,62.04,20989.0,57.995,58.0137,57.9856,57.9856,20989.0
2019-10-29 15:15:00,62.04,62.06,62.02,62.06,32255.0,57.9856,58.0043,57.9669,58.0043,32255.0
2019-10-29 15:20:00,62.06,62.09,62.05,62.09,27733.0,58.0043,58.0324,57.995,58.0324,27733.0
2019-10-29 15:25:00,62.09,62.1,62.08,62.1,17612.0,58.0324,58.0417,58.023,58.0417,17612.0
2019-10-29 15:30:00,62.1,62.12,62.08,62.11,59094.0,58.0417,58.0604,58.023,58.0511,59094.0
2019-10-29 15:35:00,62.1,62.14,62.09,62.12,43966.0,58.0417,58.0791,58.0324,58.0604,43966.0
2019-10-29 15:40:00,62.12,62.14,62.11,62.14,67139.0,58.0604,58.0791,58.0511,58.0791,67139.0
2019-10-29 15:45:00,62.14,62.19,62.14,62.16,94059.0,58.0791,58.1258,58.0791,58.0978,94059.0
2019-10-29 15:50:00,62.15,62.16,62.05,62.09,112364.0,58.0885,58.0978,57.995,58.0324,112364.0
2019-10-29 15:55:00,62.09,62.13,62.01,62.02,177385.0,58.0324,58.0698,57.9576,57.9669,177385.0
2019-10-30 09:30:00,62.0,62.16,61.86,61.87,51670.0,57.9483,58.0978,57.8174,57.8267,51670.0
2019-10-30 09:35:00,61.88,62.12,61.82,62.0,18121.0,57.8361,58.0604,57.78,57.9483,18121.0
2019-10-30 09:40:00,62.0,62.25,61.97,62.25,21605.0,57.9483,58.1819,57.9202,58.1819,21605.0
2019-10-30 09:45:00,62.24,62.36,62.16,62.33,41053.0,58.1726,58.2847,58.0978,58.2567,41053.0
2019-10-30 09:50:00,62.32,62.34,62.12,62.19,13420.0,58.2473,58.266,58.0604,58.1258,13420.0
2019-10-30 09:55:00,62.16,62.17,62.09,62.12,11771.0,58.0978,58.1071,58.0324,58.0604,11771.0
2019-10-30 10:00:00,62.11,62.17,61.79,61.88,94214.0,58.0511,58.1071,57.752,57.8361,94214.0
2019-10-30 10:05:00,61.89,62.08,61.89,62.06,32747.0,57.8454,58.023,57.8454,58.0043,32747.0
2019-10-30 10:10:00,62.08,62.11,62.06,62.1,7412.0,58.023,58.0511,58.0043,58.0417,7412.0
2019-10-30 10:15:00,62.1,62.24,62.08,62.23,13978.0,58.0417,58.1726,58.023,58.1632,13978.0
2019-10-30 10:20:00,62.25,62.28,62.2,62.2,13061.0,58.1819,58.21,58.1352,58.1352,13061.0
2019-10-30 10:25:00,62.2,62.27,62.18,62.21,20728.0,58.1352,58.2006,58.1165,58.1445,20728.0
2019-10-30 10:30:00,62.21,62.21,62.05,62.05,10756.0,58.1445,58.1445,57.995,57.995,10756.0
2019-10-30 10:35:00,62.06,62.1,61.93,61.98,13814.0,58.0043,58.0417,57.8828,57.9296,13814.0
2019-10-30 10:40:00,61.99,62.02,61.91,61.91,14019.0,57.9389,57.9669,57.8641,57.8641,14019.0
2019-10-30 10:45:00,61.91,62.03,61.88,62.0,20210.0,57.8641,57.9763,57.8361,57.9483,20210.0
2019-10-30 10:50:00,62.0,62.07,61.96,61.99,11220.0,57.9483,58.0137,57.9109,57.9389,11220.0
2019-10-30 10:55:00,61.98,61.99,61.94,61.95,5001.0,57.9296,57.9389,57.8922,57.9015,5001.0
2019-10-30 11:00:00,61.96,61.96,61.84,61.86,12555.0,57.9109,57.9109,57.7987,57.8174,12555.0
2019-10-30 11:05:00,61.85,61.87,61.8,61.83,12578.0,57.8081,57.8267,57.7613,57.7894,12578.0
2019-10-30 11:10:00,61.83,61.89,61.77,61.86,14237.0,57.7894,57.8454,57.7333,57.8174,14237.0
2019-10-30 11:15:00,61.85,61.86,61.69,61.7,26926.0,57.8081,57.8174,57.6585,57.6679,26926.0
2019-10-30 11:20:00,61.71,61.73,61.66,61.7,12081.0,57.6772,57.6959,57.6305,57.6679,12081.0
2019-10-30 11:25:00,61.7,61.76,61.69,61.76,16069.0,57.6679,57.7239,57.6585,57.7239,16069.0
2019-10-30 11:30:00,61.76,61.77,61.66,61.69,20482.0,57.7239,57.7333,57.6305,57.6585,20482.0
2019-10-30 11:35:00,61.69,61.74,61.69,61.72,7440.0,57.6585,57.7052,57.6585,57.6866,7440.0
2019-10-30 11:40:00,61.72,61.75,61.71,61.74,7933.0,57.6866,57.7146,57.6772,57.7052,7933.0
2019-10-30 11:45:00,61.72,61.8,61.71,61.78,5800.0,57.6866,57.7613,57.6772,57.7426,5800.0
2019-10-30 11:50:00,61.79,61.81,61.77,61.81,5884.0,57.752,57.7707,57.7333,57.7707,5884.0
2019-10-30 11:55:00,61.81,61.82,61.76,61.78,3815.0,57.7707,57.78,57.7239,57.7426,3815.0
2019-10-30 12:00:00,61.77,61.79,61.75,61.76,14488.0,57.7333,57.752,57.7146,57.7239,14488.0
2019-10-30 12:05:00,61.77,61.8,61.73,61.8,11809.0,57.7333,57.7613,57.6959,57.7613,11809.0
2019-10-30 12:10:00,61.82,61.87,61.81,61.83,10822.0,57.78,57.8267,57.7707,57.7894,10822.0
2019-10-30 12:15:00,61.82,61.88,61.79,61.83,9090.0,57.78,57.8361,57.752,57.7894,9090.0
2019-10-30 12:20:00,61.83,61.86,61.82,61.84,10657.0,57.7894,57.8174,57.78,57.7987,10657.0
2019-10-30 12:25:00,61.84,61.9,61.82,61.9,5705.0,57.7987,57.8548,57.78,57.8548,5705.0
2019-10-30 12:30:00,61.9,61.92,61.87,61.92,11114.0,57.8548,57.8735,57.8267,57.8735,11114.0
2019-10-30 12:35:00,61.91,61.94,61.9,61.94,5564.0,57.8641,57.8922,57.8548,57.8922,5564.0
2019-10-30 12:40:00,61.94,62.0,61.94,61.95,22255.0,57.8922,57.9483,57.8922,57.9015,22255.0
2019-10-30 12:45:00,61.96,61.97,61.9,61.9,7983.0,57.9109,57.9202,57.8548,57.8548,7983.0
2019-10-30 12:50:00,61.9,61.95,61.9,61.95,7962.0,57.8548,57.9015,57.8548,57.9015,7962.0
2019-10-30 12:55:00,61.95,62.0,61.94,62.0,5532.0,57.9015,57.9483,57.8922,57.9483,5532.0
2019-10-30 13:00:00,62.0,62.02,61.94,62.01,18078.0,57.9483,57.9669,57.8922,57.9576,18078.0
2019-10-30 13:05:00,62.02,62.06,62.0,62.04,5632.0,57.9669,58.0043,57.9483,57.9856,5632.0
2019-10-30 13:10:00,62.05,62.06,62.01,62.04,8299.0,57.995,58.0043,57.9576,57.9856,8299.0
2019-10-30 13:15:00,62.04,62.12,62.04,62.1,16678.0,57.9856,58.0604,57.9856,58.0417,16678.0
2019-10-30 13:20:00,62.1,62.16,62.1,62.14,7795.0,58.0417,58.0978,58.0417,58.0791,7795.0
2019-10-30 13:25:00,62.13,62.15,62.11,62.14,6616.0,58.0698,58.0885,58.0511,58.0791,6616.0
2019-10-30 13:30:00,62.14,62.17,62.13,62.16,15003.0,58.0791,58.1071,58.0698,58.0978,15003.0
2019-10-30 13:35:00,62.16,62.16,62.06,62.08,15623.0,58.0978,58.0978,58.0043,58.023,15623.0
2019-10-30 13:40:00,62.08,62.15,62.08,62.15,10327.0,58.023,58.0885,58.023,58.0885,10327.0
2019-10-30 13:45:00,62.15,62.21,62.11,62.15,20022.0,58.0885,58.1445,58.0511,58.0885,20022.0
2019-10-30 13:50:00,62.14,62.15,62.11,62.14,13171.0,58.0791,58.0885,58.0511,58.0791,13171.0
2019-10-30 13:55:00,62.14,62.14,62.0,62.0,18331.0,58.0791,58.0791,57.9483,57.9483,18331.0
2019-10-30 14:00:00,61.98,62.06,61.86,62.03,14836.0,57.9296,58.0043,57.8174,57.9763,14836.0
2019-10-30 14:05:00,62.05,62.06,61.98,62.04,6676.0,57.995,58.0043,57.9296,57.9856,6676.0
2019-10-30 14:10:00,62.04,62.11,62.04,62.07,13681.0,57.9856,58.0511,57.9856,58.0137,13681.0
2019-10-30 14:15:00,62.09,62.21,62.09,62.2,15166.0,58.0324,58.1445,58.0324,58.1352,15166.0
2019-10-30 14:20:00,62.19,62.24,62.18,62.19,7239.0,58.1258,58.1726,58.1165,58.1258,7239.0
2019-10-30 14:25:00,62.19,62.29,62.19,62.27,21346.0,58.1258,58.2193,58.1258,58.2006,21346.0
2019-10-30 14:30:00,62.27,62.3,62.12,62.16,14642.0,58.2006,58.2286,58.0604,58.0978,14642.0
2019-10-30 14:35:00,62.15,62.2,62.11,62.16,12054.0,58.0885,58.1352,58.0511,58.0978,12054.0
2019-10-30 14:40:00,62.17,62.27,62.15,62.25,16777.0,58.1071,58.2006,58.0885,58.1819,16777.0
2019-10-30 14:45:00,62.25,62.31,62.22,62.29,19112.0,58.1819,58.238,58.1539,58.2193,19112.0
2019-10-30 14:50:00,62.31,62.4,62.3,62.32,27258.0,58.238,58.3221,58.2286,58.2473,27258.0
2019-10-30 14:55:00,62.34,62.41,62.33,62.39,14051.0,58.266,58.3315,58.2567,58.3128,14051.0
2019-10-30 15:00:00,62.41,62.51,62.41,62.51,32668.0,58.3315,58.4249,58.3315,58.4249,32668.0
2019-10-30 15:05:00,62.51,62.52,62.44,62.48,18955.0,58.4249,58.4343,58.3595,58.3969,18955.0
2019-10-30 15:10:00,62.49,62.49,62.4,62.42,22648.0,58.4062,58.4062,58.3221,58.3408,22648.0
2019-10-30 15:15:00,62.42,62.49,62.42,62.49,14632.0,58.3408,58.4062,58.3408,58.4062,14632.0
2019-10-30 15:20:00,62.49,62.6,62.48,62.57,45345.0,58.4062,58.509,58.3969,58.481,45345.0
2019-10-30 15:25:00,62.58,62.59,62.52,62.56,20152.0,58.4903,58.4997,58.4343,58.4717,20152.0
2019-10-30 15:30:00,62.55,62.58,62.5,62.52,27509.0,58.4623,58.4903,58.4156,58.4343,27509.0
2019-10-30 15:35:00,62.52,62.56,62.49,62.51,38981.0,58.4343,58.4717,58.4062,58.4249,38981.0
2019-10-30 15:40:00,62.52,62.53,62.38,62.41,47326.0,58.4343,58.4436,58.3034,58.3315,47326.0
2019-10-30 15:45:00,62.41,62.44,62.38,62.44,42876.0,58.3315,58.3595,58.3034,58.3595,42876.0
2019-10-30 15:50:00,62.44,62.54,62.44,62.52,70607.0,58.3595,58.453,58.3595,58.4343,70607.0
2019-10-30 15:55:00,62.52,62.59,62.46,62.55,118542.0,58.4343,58.4997,58.3782,58.4623,118542.0
2019-10-31 09:30:00,62.27,62.38,61.9,62.14,58160.0,58.2006,58.3034,57.8548,58.0791,58160.0
2019-10-31 09:35:00,62.16,62.5,62.11,62.29,30376.0,58.0978,58.4156,58.0511,58.2193,30376.0
2019-10-31 09:40:00,62.32,62.45,62.14,62.16,21214.0,58.2473,58.3688,58.0791,58.0978,21214.0
2019-10-31 09:45:00,62.16,62.26,62.04,62.04,17687.0,58.0978,58.1913,57.9856,57.9856,17687.0
2019-10-31 09:50:00,62.04,62.07,61.89,61.97,28298.0,57.9856,58.0137,57.8454,57.9202,28298.0
2019-10-31 09:55:00,61.98,62.04,61.93,62.04,11937.0,57.9296,57.9856,57.8828,57.9856,11937.0
2019-10-31 10:00:00,62.03,62.03,61.66,61.69,38585.0,57.9763,57.9763,57.6305,57.6585,38585.0
2019-10-31 10:05:00,61.71,61.91,61.67,61.87,16278.0,57.6772,57.8641,57.6398,57.8267,16278.0
2019-10-31 10:10:00,61.84,61.85,61.64,61.64,38431.0,57.7987,57.8081,57.6118,57.6118,38431.0
2019-10-31 10:15:00,61.61,61.71,61.61,61.68,24856.0,57.5837,57.6772,57.5837,57.6492,24856.0
2019-10-31 10:20:00,61.68,61.71,61.59,61.71,33076.0,57.6492,57.6772,57.565,57.6772,33076.0
2019-10-31 10:25:00,61.72,61.82,61.72,61.81,16581.0,57.6866,57.78,57.6866,57.7707,16581.0
2019-10-31 10:30:00,61.8,61.81,61.59,61.61,66975.0,57.7613,57.7707,57.565,57.5837,66975.0
2019-10-31 10:35:00,61.59,61.73,61.54,61.73,18979.0,57.565,57.6959,57.5183,57.6959,18979.0
2019-10-31 10:40:00,61.71,61.76,61.68,61.7,18037.0,57.6772,57.7239,57.6492,57.6679,18037.0
2019-10-31 10:45:00,61.71,61.75,61.68,61.69,12428.0,57.6772,57.7146,57.6492,57.6585,12428.0
2019-10-31 10:50:00,61.7,61.72,61.6,61.72,24791.0,57.6679,57.6866,57.5744,57.6866,24791.0
2019-10-31 10:55:00,61.71,61.74,61.65,61.7,22073.0,57.6772,57.7052,57.6211,57.6679,22073.0
2019-10-31 11:00:00,61.69,61.71,61.67,61.71,29815.0,57.6585,57.6772,57.6398,57.6772,29815.0
2019-10-31 11:05:00,61.71,61.83,61.68,61.8,18538.0,57.6772,57.7894,57.6492,57.7613,18538.0
2019-10-31 11:10:00,61.82,61.83,61.73,61.73,9134.0,57.78,57.7894,57.6959,57.6959,9134.0
2019-10-31 11:15:00,61.72,61.8,61.72,61.73,10660.0,57.6866,57.7613,57.6866,57.6959,10660.0
2019-10-31 11:20:00,61.73,61.83,61.72,61.81,5632.0,57.6959,57.7894,57.6866,57.7707,5632.0
2019-10-31 11:25:00,61.82,61.86,61.74,61.81,11551.0,57.78,57.8174,57.7052,57.7707,11551.0
2019-10-31 11:30:00,61.81,61.85,61.76,61.76,18872.0,57.7707,57.8081,57.7239,57.7239,18872.0
2019-10-31 11:35:00,61.76,61.85,61.73,61.85,10049.0,57.7239,57.8081,57.6959,57.8081,10049.0
2019-10-31 11:40:00,61.85,61.93,61.84,61.84,8797.0,57.8081,57.8828,57.7987,57.7987,8797.0
2019-10-31 11:45:00,61.84,61.89,61.83,61.87,10397.0,57.7987,57.8454,57.7894,57.8267,10397.0
2019-10-31 11:50:00,61.87,61.88,61.74,61.81,16428.0,57.8267,57.8361,57.7052,57.7707,16428.0
2019-10-31 11:55:00,61.78,61.83,61.76,61.8,9764.0,57.7426,57.7894,57.7239,57.7613,9764.0
2019-10-31 12:00:00,61.8,61.85,61.73,61.74,11875.0,57.7613,57.8081,57.6959,57.7052,11875.0
2019-10-31 12:05:00,61.74,61.78,61.7,61.77,31461.0,57.7052,57.7426,57.6679,57.7333,31461.0
2019-10-31 12:10:00,61.77,61.77,61.69,61.76,12371.0,57.7333,57.7333,57.6585,57.7239,12371.0
2019-10-31 12:15:00,61.76,61.79,61.73,61.75,10500.0,57.7239,57.752,57.6959,57.7146,10500.0
2019-10-31 12:20:00,61.74,61.79,61.67,61.72,16939.0,57.7052,57.752,57.6398,57.6866,16939.0
2019-10-31 12:25:00,61.73,61.74,61.63,61.65,11502.0,57.6959,57.7052,57.6024,57.6211,11502.0
2019-10-31 12:30:00,61.65,61.77,61.64,61.76,25193.0,57.6211,57.7333,57.6118,57.7239,25193.0
2019-10-31 12:35:00,61.75,61.79,61.73,61.79,13270.0,57.7146,57.752,57.6959,57.752,13270.0
2019-10-31 12:40:00,61.79,61.8,61.76,61.78,11732.0,57.752,57.7613,57.7239,57.7426,11732.0
2019-10-31 12:45:00,61.77,61.77,61.67,61.71,16333.0,57.7333,57.7333,57.6398,57.6772,16333.0
2019-10-31 12:50:00,61.72,61.73,61.57,61.58,18900.0,57.6866,57.6959,57.5464,57.5557,18900.0
2019-10-31 12:55:00,61.59,61.63,61.59,61.62,21206.0,57.565,57.6024,57.565,57.5931,21206.0
2019-10-31 13:00:00,61.63,61.68,61.58,61.63,9222.0,57.6024,57.6492,57.5557,57.6024,9222.0
2019-10-31 13:05:00,61.64,61.7,61.64,61.68,4646.0,57.6118,57.6679,57.6118,57.6492,4646.0
2019-10-31 13:10:00,61.69,61.74,61.64,61.73,12383.0,57.6585,57.7052,57.6118,57.6959,12383.0
2019-10-31 13:15:00,61.72,61.77,61.72,61.76,4300.0,57.6866,57.7333,57.6866,57.7239,4300.0
2019-10-31 13:20:00,61.77,61.8,61.76,61.79,30477.0,57.7333,57.7613,57.7239,57.752,30477.0
2019-10-31 13:25:00,61.78,61.86,61.78,61.85,10904.0,57.7426,57.8174,57.7426,57.8081,10904.0
2019-10-31 13:30:00,61.86,61.86,61.81,61.82,10737.0,57.8174,57.8174,57.7707,57.78,10737.0
2019-10-31 13:35:00,61.82,61.82,61.77,61.77,6823.0,57.78,57.78,57.7333,57.7333,6823.0
2019-10-31 13:40:00,61.76,61.76,61.67,61.68,9997.0,57.7239,57.7239,57.6398,57.6492,9997.0
2019-10-31 13:45:00,61.68,61.73,61.67,61.72,8391.0,57.6492,57.6959,57.6398,57.6866,8391.0
2019-10-31 13:50:00,61.71,61.74,61.7,61.72,6275.0,57.6772,57.7052,57.6679,57.6866,6275.0
2019-10-31 13:55:00,61.71,61.76,61.71,61.76,7356.0,57.6772,57.7239,57.6772,57.7239,7356.0
2019-10-31 14:00:00,61.76,61.76,61.7,61.74,21436.0,57.7239,57.7239,57.6679,57.7052,21436.0
2019-10-31 14:05:00,61.77,61.81,61.76,61.8,7284.0,57.7333,57.7707,57.7239,57.7613,7284.0
2019-10-31 14:10:00,61.79,61.81,61.76,61.78,25346.0,57.752,57.7707,57.7239,57.7426,25346.0
2019-10-31 14:15:00,61.78,61.79,61.73,61.77,9420.0,57.7426,57.752,57.6959,57.7333,9420.0
2019-10-31 14:20:00,61.77,61.77,61.71,61.72,13066.0,57.7333,57.7333,57.6772,57.6866,13066.0
2019-10-31 14:25:00,61.71,61.74,61.69,61.74,13232.0,57.6772,57.7052,57.6585,57.7052,13232.0
2019-10-31 14:30:00,61.73,61.79,61.71,61.72,13995.0,57.6959,57.752,57.6772,57.6866,13995.0
2019-10-31 14:35:00,61.72,61.73,61.66,61.67,23426.0,57.6866,57.6959,57.6305,57.6398,23426.0
2019-10-31 14:40:00,61.67,61.67,61.6,61.62,21442.0,57.6398,57.6398,57.5744,57.5931,21442.0
2019-10-31 14:45:00,61.62,61.63,61.57,61.62,14015.0,57.5931,57.6024,57.5464,57.5931,14015.0
2019-10-31 14:50:00,61.62,61.62,61.57,61.6,14167.0,57.5931,57.5931,57.5464,57.5744,14167.0
2019-10-31 14:55:00,61.59,61.62,61.57,61.6,19346.0,57.565,57.5931,57.5464,57.5744,19346.0
2019-10-31 15:00:00,61.6,61.61,61.52,61.54,32665.0,57.5744,57.5837,57.4996,57.5183,32665.0
2019-10-31 15:05:00,61.53,61.56,61.5,61.51,24532.0,57.509,57.537,57.4809,57.4903,24532.0
2019-10-31 15:10:00,61.51,61.54,61.47,61.52,29124.0,57.4903,57.5183,57.4529,57.4996,29124.0
2019-10-31 15:15:00,61.52,61.53,61.47,61.51,38033.0,57.4996,57.509,57.4529,57.4903,38033.0
2019-10-31 15:20:00,61.51,61.51,61.44,61.45,42090.0,57.4903,57.4903,57.4248,57.4342,42090.0
2019-10-31 15:25:00,61.46,61.51,61.46,61.5,23065.0,57.4435,57.4903,57.4435,57.4809,23065.0
2019-10-31 15:30:00,61.5,61.81,61.48,61.81,86117.0,57.4809,57.7707,57.4622,57.7707,86117.0
2019-10-31 15:35:00,61.8,61.81,61.72,61.75,32546.0,57.7613,57.7707,57.6866,57.7146,32546.0
2019-10-31 15:40:00,61.75,61.8,61.75,61.78,21935.0,57.7146,57.7613,57.7146,57.7426,21935.0
2019-10-31 15:45:00,61.77,61.82,61.74,61.75,45552.0,57.7333,57.78,57.7052,57.7146,45552.0
2019-10-31 15:50:00,61.75,61.76,61.65,61.71,99233.0,57.7146,57.7239,57.6211,57.6772,99233.0
2019-10-31 15:55:00,61.71,61.89,61.69,61.87,158119.0,57.6772,57.8454,57.6585,57.8267,158119.0
2019-11-01 09:30:00,62.34,62.47,61.99,62.06,53828.0,58.266,58.3875,57.9389,58.0043,53828.0
2019-11-01 09:35:00,62.08,62.3,61.99,62.21,9381.0,58.023,58.2286,57.9389,58.1445,9381.0
2019-11-01 09:40:00,62.2,62.2,61.93,62.07,11133.0,58.1352,58.1352,57.8828,58.0137,11133.0
2019-11-01 09:45:00,62.05,62.07,61.96,62.07,14944.0,57.995,58.0137,57.9109,58.0137,14944.0
2019-11-01 09:50:00,62.07,62.23,61.99,62.22,27946.0,58.0137,58.1632,57.9389,58.1539,27946.0
2019-11-01 09:55:00,62.23,62.38,62.22,62.23,38368.0,58.1632,58.3034,58.1539,58.1632,38368.0
2019-11-01 10:00:00,62.22,62.41,62.16,62.37,29100.0,58.1539,58.3315,58.0978,58.2941,29100.0
2019-11-01 10:05:00,62.35,62.5,62.35,62.41,30758.0,58.2754,58.4156,58.2754,58.3315,30758.0
2019-11-01 10:10:00,62.4,62.54,62.4,62.53,62032.0,58.3221,58.453,58.3221,58.4436,62032.0
2019-11-01 10:15:00,62.53,62.57,62.33,62.33,20282.0,58.4436,58.481,58.2567,58.2567,20282.0
2019-11-01 10:20:00,62.31,62.34,62.24,62.3,19475.0,58.238,58.266,58.1726,58.2286,19475.0
2019-11-01 10:25:00,62.3,62.3,62.21,62.23,9723.0,58.2286,58.2286,58.1445,58.1632,9723.0
2019-11-01 10:30:00,62.23,62.34,62.2,62.34,36281.0,58.1632,58.266,58.1352,58.266,36281.0
2019-11-01 10:35:00,62.33,62.4,62.29,62.4,22339.0,58.2567,58.3221,58.2193,58.3221,22339.0
2019-11-01 10:40:00,62.39,62.54,62.38,62.52,26093.0,58.3128,58.453,58.3034,58.4343,26093.0
2019-11-01 10:45:00,62.5,62.54,62.47,62.53,11902.0,58.4156,58.453,58.3875,58.4436,11902.0
2019-11-01 10:50:00,62.54,62.7,62.5,62.63,37301.0,58.453,58.6025,58.4156,58.5371,37301.0
2019-11-01 10:55:00,62.63,62.64,62.47,62.49,16064.0,58.5371,58.5464,58.3875,58.4062,16064.0
2019-11-01 11:00:00,62.5,62.5,62.42,62.42,9824.0,58.4156,58.4156,58.3408,58.3408,9824.0
2019-11-01 11:05:00,62.4,62.59,62.4,62.59,21175.0,58.3221,58.4997,58.3221,58.4997,21175.0
2019-11-01 11:10:00,62.58,62.7,62.54,62.63,41094.0,58.4903,58.6025,58.453,58.5371,41094.0
2019-11-01 11:15:00,62.64,62.66,62.53,62.64,44865.0,58.5464,58.5651,58.4436,58.5464,44865.0
2019-11-01 11:20:00,62.61,62.67,62.59,62.64,8471.0,58.5184,58.5745,58.4997,58.5464,8471.0
2019-11-01 11:25:00,62.63,62.64,62.53,62.54,9106.0,58.5371,58.5464,58.4436,58.453,9106.0
2019-11-01 11:30:00,62.54,62.78,62.54,62.68,94589.0,58.453,58.6773,58.453,58.5838,94589.0
2019-11-01 11:35:00,62.68,62.75,62.64,62.71,43325.0,58.5838,58.6492,58.5464,58.6119,43325.0
2019-11-01 11:40:00,62.71,62.78,62.67,62.78,20143.0,58.6119,58.6773,58.5745,58.6773,20143.0
2019-11-01 11:45:00,62.79,62.81,62.75,62.77,59868.0,58.6866,58.7053,58.6492,58.6679,59868.0
2019-11-01 11:50:00,62.78,62.83,62.63,62.66,43380.0,58.6773,58.724,58.5371,58.5651,43380.0
2019-11-01 11:55:00,62.66,62.76,62.66,62.76,30825.0,58.5651,58.6586,58.5651,58.6586,30825.0
2019-11-01 12:00:00,62.77,62.8,62.69,62.74,21850.0,58.6679,58.696,58.5932,58.6399,21850.0
2019-11-01 12:05:00,62.74,62.74,62.59,62.59,59434.0,58.6399,58.6399,58.4997,58.4997,59434.0
2019-11-01 12:10:00,62.6,62.64,62.57,62.62,13473.0,58.509,58.5464,58.481,58.5277,13473.0
2019-11-01 12:15:00,62.62,62.63,62.58,62.6,20557.0,58.5277,58.5371,58.4903,58.509,20557.0
2019-11-01 12:20:00,62.59,62.61,62.56,62.56,10777.0,58.4997,58.5184,58.4717,58.4717,10777.0
2019-11-01 12:25:00,62.56,62.59,62.55,62.56,7793.0,58.4717,58.4997,58.4623,58.4717,7793.0
2019-11-01 12:30:00,62.55,62.66,62.55,62.66,14819.0,58.4623,58.5651,58.4623,58.5651,14819.0
2019-11-01 12:35:00,62.67,62.71,62.64,62.69,15674.0,58.5745,58.6119,58.5464,58.5932,15674.0
2019-11-01 12:40:00,62.68,62.72,62.67,62.71,7001.0,58.5838,58.6212,58.5745,58.6119,7001.0
2019-11-01 12:45:00,62.71,62.74,62.7,62.73,5864.0,58.6119,58.6399,58.6025,58.6305,5864.0
2019-11-01 12:50:00,62.73,62.74,62.65,62.66,11031.0,58.6305,58.6399,58.5558,58.5651,11031.0
2019-11-01 12:55:00,62.67,62.72,62.66,62.71,8859.0,58.5745,58.6212,58.5651,58.6119,8859.0
2019-11-01 13:00:00,62.7,62.74,62.69,62.74,8043.0,58.6025,58.6399,58.5932,58.6399,8043.0
2019-11-01 13:05:00,62.74,62.74,62.7,62.73,7286.0,58.6399,58.6399,58.6025,58.6305,7286.0
2019-11-01 13:10:00,62.73,62.85,62.72,62.85,18094.0,58.6305,58.7427,58.6212,58.7427,18094.0
2019-11-01 13:15:00,62.83,62.85,62.78,62.79,26177.0,58.724,58.7427,58.6773,58.6866,26177.0
2019-11-01 13:20:00,62.79,62.83,62.77,62.8,27780.0,58.6866,58.724,58.6679,58.696,27780.0
2019-11-01 13:25:00,62.8,62.81,62.76,62.78,11120.0,58.696,58.7053,58.6586,58.6773,11120.0
2019-11-01 13:30:00,62.78,62.83,62.77,62.83,12814.0,58.6773,58.724,58.6679,58.724,12814.0
2019-11-01 13:35:00,62.83,62.94,62.82,62.93,33927.0,58.724,58.8268,58.7147,58.8175,33927.0
2019-11-01 13:40:00,62.93,62.95,62.91,62.93,11669.0,58.8175,58.8362,58.7988,58.8175,11669.0
2019-11-01 13:45:00,62.92,62.93,62.87,62.89,84406.0,58.8081,58.8175,58.7614,58.7801,84406.0
2019-11-01 13:50:00,62.89,62.9,62.86,62.89,19047.0,58.7801,58.7894,58.7521,58.7801,19047.0
2019-11-01 13:55:00,62.9,62.9,62.86,62.9,13876.0,58.7894,58.7894,58.7521,58.7894,13876.0
2019-11-01 14:00:00,62.9,62.9,62.84,62.87,10668.0,58.7894,58.7894,58.7334,58.7614,10668.0
2019-11-01 14:05:00,62.88,62.88,62.81,62.84,15628.0,58.7707,58.7707,58.7053,58.7334,15628.0
2019-11-01 14:10:00,62.84,62.9,62.84,62.89,8775.0,58.7334,58.7894,58.7334,58.7801,8775.0
2019-11-01 14:15:00,62.89,62.92,62.87,62.89,16332.0,58.7801,58.8081,58.7614,58.7801,16332.0
2019-11-01 14:20:00,62.89,62.89,62.81,62.83,12735.0,58.7801,58.7801,58.7053,58.724,12735.0
2019-11-01 14:25:00,62.82,62.87,62.81,62.83,10365.0,58.7147,58.7614,58.7053,58.724,10365.0
2019-11-01 14:30:00,62.84,62.88,62.81,62.82,11204.0,58.7334,58.7707,58.7053,58.7147,11204.0
2019-11-01 14:35:00,62.82,62.83,62.78,62.81,24569.0,58.7147,58.724,58.6773,58.7053,24569.0
2019-11-01 14:40:00,62.81,62.89,62.78,62.89,27813.0,58.7053,58.7801,58.6773,58.7801,27813.0
2019-11-01 14:45:00,62.89,62.89,62.86,62.88,16935.0,58.7801,58.7801,58.7521,58.7707,16935.0
2019-11-01 14:50:00,62.88,62.92,62.86,62.88,8750.0,58.7707,58.8081,58.7521,58.7707,8750.0
2019-11-01 14:55:00,62.88,62.9,62.85,62.88,19107.0,58.7707,58.7894,58.7427,58.7707,19107.0
2019-11-01 15:00:00,62.88,62.89,62.82,62.83,28428.0,58.7707,58.7801,58.7147,58.724,28428.0
2019-11-01 15:05:00,62.82,62.82,62.78,62.82,14084.0,58.7147,58.7147,58.6773,58.7147,14084.0
2019-11-01 15:10:00,62.8,62.85,62.8,62.85,15547.0,58.696,58.7427,58.696,58.7427,15547.0
2019-11-01 15:15:00,62.84,62.9,62.82,62.9,15804.0,58.7334,58.7894,58.7147,58.7894,15804.0
2019-11-01 15:20:00,62.9,62.91,62.81,62.82,40477.0,58.7894,58.7988,58.7053,58.7147,40477.0
2019-11-01 15:25:00,62.82,62.86,62.81,62.84,15981.0,58.7147,58.7521,58.7053,58.7334,15981.0
2019-11-01 15:30:00,62.84,62.85,62.81,62.83,60637.0,58.7334,58.7427,58.7053,58.724,60637.0
2019-11-01 15:35:00,62.83,62.89,62.83,62.89,54841.0,58.724,58.7801,58.724,58.7801,54841.0
2019-11-01 15:40:00,62.88,62.91,62.87,62.91,100611.0,58.7707,58.7988,58.7614,58.7988,100611.0
2019-11-01 15:45:00,62.9,62.96,62.89,62.95,84265.0,58.7894,58.8455,58.7801,58.8362,84265.0
2019-11-01 15:50:00,62.95,62.99,62.91,62.99,86609.0,58.8362,58.8736,58.7988,58.8736,86609.0
2019-11-01 15:55:00,62.99,63.07,62.97,63.05,211152.0,58.8736,58.9483,58.8549,58.9296,211152.0
2019-11-04 09:30:00,63.73,64.2,63.71,63.83,172751.0,59.5652,60.0045,59.5465,59.6587,172751.0
2019-11-04 09:35:00,63.83,63.93,63.58,63.7,238277.0,59.6587,59.7521,59.425,59.5372,238277.0
2019-11-04 09:40:00,63.7,63.97,63.66,63.92,41663.0,59.5372,59.7895,59.4998,59.7428,41663.0
2019-11-04 09:45:00,63.92,63.95,63.74,63.9,39671.0,59.7428,59.7708,59.5745,59.7241,39671.0
2019-11-04 09:50:00,63.92,63.97,63.82,63.88,35982.0,59.7428,59.7895,59.6493,59.7054,35982.0
2019-11-04 09:55:00,63.87,63.94,63.73,63.88,34938.0,59.696,59.7615,59.5652,59.7054,34938.0
2019-11-04 10:00:00,63.88,63.88,63.6,63.67,40782.0,59.7054,59.7054,59.4437,59.5091,40782.0
2019-11-04 10:05:00,63.66,63.78,63.64,63.7,24060.0,59.4998,59.6119,59.4811,59.5372,24060.0
2019-11-04 10:10:00,63.71,63.75,63.58,63.6,35672.0,59.5465,59.5839,59.425,59.4437,35672.0
2019-11-04 10:15:00,63.6,63.72,63.6,63.7,24098.0,59.4437,59.5559,59.4437,59.5372,24098.0
2019-11-04 10:20:00,63.69,63.81,63.69,63.8,14539.0,59.5278,59.64,59.5278,59.6306,14539.0
2019-11-04 10:25:00,63.77,63.79,63.7,63.77,48297.0,59.6026,59.6213,59.5372,59.6026,48297.0
2019-11-04 10:30:00,63.78,63.92,63.75,63.85,86246.0,59.6119,59.7428,59.5839,59.6774,86246.0
2019-11-04 10:35:00,63.84,63.85,63.66,63.66,44754.0,59.668,59.6774,59.4998,59.4998,44754.0
2019-11-04 10:40:00,63.66,63.77,63.65,63.77,39614.0,59.4998,59.6026,59.4904,59.6026,39614.0
2019-11-04 10:45:00,63.77,63.78,63.7,63.74,22126.0,59.6026,59.6119,59.5372,59.5745,22126.0
2019-11-04 10:50:00,63.74,63.75,63.67,63.68,10512.0,59.5745,59.5839,59.5091,59.5185,10512.0
2019-11-04 10:55:00,63.66,63.77,63.65,63.76,12501.0,59.4998,59.6026,59.4904,59.5932,12501.0
2019-11-04 11:00:00,63.75,63.77,63.7,63.73,14787.0,59.5839,59.6026,59.5372,59.5652,14787.0
2019-11-04 11:05:00,63.75,63.88,63.74,63.86,46644.0,59.5839,59.7054,59.5745,59.6867,46644.0
2019-11-04 11:10:00,63.86,63.9,63.8,63.85,18217.0,59.6867,59.7241,59.6306,59.6774,18217.0
2019-11-04 11:15:00,63.84,63.89,63.83,63.86,14242.0,59.668,59.7147,59.6587,59.6867,14242.0
2019-11-04 11:20:00,63.86,63.89,63.84,63.86,16196.0,59.6867,59.7147,59.668,59.6867,16196.0
2019-11-04 11:25:00,63.82,63.82,63.68,63.71,15539.0,59.6493,59.6493,59.5185,59.5465,15539.0
2019-11-04 11:30:00,63.71,63.71,63.67,63.69,18504.0,59.5465,59.5465,59.5091,59.5278,18504.0
2019-11-04 11:35:00,63.69,63.69,63.63,63.64,12616.0,59.5278,59.5278,59.4717,59.4811,12616.0
2019-11-04 11:40:00,63.64,63.64,63.55,63.6,14829.0,59.4811,59.4811,59.397,59.4437,14829.0
2019-11-04 11:45:00,63.6,63.62,63.56,63.62,34077.0,59.4437,59.4624,59.4063,59.4624,34077.0
2019-11-04 11:50:00,63.6,63.61,63.54,63.55,11170.0,59.4437,59.453,59.3876,59.397,11170.0
2019-11-04 11:55:00,63.56,63.58,63.52,63.53,13422.0,59.4063,59.425,59.3689,59.3783,13422.0
2019-11-04 12:00:00,63.53,63.57,63.52,63.54,14798.0,59.3783,59.4157,59.3689,59.3876,14798.0
2019-11-04 12:05:00,63.54,63.58,63.54,63.56,11632.0,59.3876,59.425,59.3876,59.4063,11632.0
2019-11-04 12:10:00,63.56,63.58,63.54,63.58,46132.0,59.4063,59.425,59.3876,59.425,46132.0
2019-11-04 12:15:00,63.57,63.57,63.52,63.52,16204.0,59.4157,59.4157,59.3689,59.3689,16204.0
2019-11-04 12:20:00,63.52,63.59,63.48,63.49,39190.0,59.3689,59.4343,59.3315,59.3409,39190.0
2019-11-04 12:25:00,63.48,63.48,63.4,63.43,7304.0,59.3315,59.3315,59.2568,59.2848,7304.0
2019-11-04 12:30:00,63.42,63.44,63.39,63.44,7844.0,59.2755,59.2941,59.2474,59.2941,7844.0
2019-11-04 12:35:00,63.44,63.46,63.42,63.44,12207.0,59.2941,59.3128,59.2755,59.2941,12207.0
2019-11-04 12:40:00,63.44,63.5,63.43,63.5,6001.0,59.2941,59.3502,59.2848,59.3502,6001.0
2019-11-04 12:45:00,63.49,63.53,63.46,63.46,11455.0,59.3409,59.3783,59.3128,59.3128,11455.0
2019-11-04 12:50:00,63.46,63.51,63.46,63.51,7590.0,59.3128,59.3596,59.3128,59.3596,7590.0
2019-11-04 12:55:00,63.52,63.54,63.51,63.52,16424.0,59.3689,59.3876,59.3596,59.3689,16424.0
2019-11-04 13:00:00,63.53,63.54,63.48,63.54,8112.0,59.3783,59.3876,59.3315,59.3876,8112.0
2019-11-04 13:05:00,63.54,63.59,63.53,63.57,25249.0,59.3876,59.4343,59.3783,59.4157,25249.0
2019-11-04 13:10:00,63.57,63.68,63.56,63.63,74822.0,59.4157,59.5185,59.4063,59.4717,74822.0
2019-11-04 13:15:00,63.63,63.65,63.62,63.62,10789.0,59.4717,59.4904,59.4624,59.4624,10789.0
2019-11-04 13:20:00,63.63,63.64,63.59,63.6,17595.0,59.4717,59.4811,59.4343,59.4437,17595.0
2019-11-04 13:25:00,63.6,63.64,63.56,63.62,13312.0,59.4437,59.4811,59.4063,59.4624,13312.0
2019-11-04 13:30:00,63.63,63.67,63.61,63.67,9005.0,59.4717,59.5091,59.453,59.5091,9005.0
2019-11-04 13:35:00,63.69,63.7,63.68,63.69,7226.0,59.5278,59.5372,59.5185,59.5278,7226.0
2019-11-04 13:40:00,63.68,63.69,63.61,63.64,18863.0,59.5185,59.5278,59.453,59.4811,18863.0
2019-11-04 13:45:00,63.64,63.71,63.62,63.7,17100.0,59.4811,59.5465,59.4624,59.5372,17100.0
2019-11-04 13:50:00,63.7,63.87,63.7,63.86,66249.0,59.5372,59.696,59.5372,59.6867,66249.0
2019-11-04 13:55:00,63.85,63.86,63.81,63.86,34935.0,59.6774,59.6867,59.64,59.6867,34935.0
2019-11-04 14:00:00,63.86,63.89,63.82,63.82,20483.0,59.6867,59.7147,59.6493,59.6493,20483.0
2019-11-04 14:05:00,63.82,63.83,63.8,63.83,10070.0,59.6493,59.6587,59.6306,59.6587,10070.0
2019-11-04 14:10:00,63.84,63.9,63.83,63.86,12531.0,59.668,59.7241,59.6587,59.6867,12531.0
2019-11-04 14:15:00,63.87,63.87,63.84,63.86,19396.0,59.696,59.696,59.668,59.6867,19396.0
2019-11-04 14:20:00,63.86,63.93,63.85,63.93,12544.0,59.6867,59.7521,59.6774,59.7521,12544.0
2019-11-04 14:25:00,63.92,63.98,63.91,63.95,75426.0,59.7428,59.7989,59.7334,59.7708,75426.0
2019-11-04 14:30:00,63.96,63.99,63.93,63.98,22099.0,59.7802,59.8082,59.7521,59.7989,22099.0
2019-11-04 14:35:00,63.98,63.99,63.91,63.92,36925.0,59.7989,59.8082,59.7334,59.7428,36925.0
2019-11-04 14:40:00,63.91,63.92,63.88,63.91,24992.0,59.7334,59.7428,59.7054,59.7334,24992.0
2019-11-04 14:45:00,63.9,63.95,63.9,63.94,30190.0,59.7241,59.7708,59.7241,59.7615,30190.0
2019-11-04 14:50:00,63.94,63.95,63.91,63.92,18945.0,59.7615,59.7708,59.7334,59.7428,18945.0
2019-11-04 14:55:00,63.93,63.97,63.9,63.95,13229.0,59.7521,59.7895,59.7241,59.7708,13229.0
2019-11-04 15:00:00,63.95,63.96,63.91,63.93,16538.0,59.7708,59.7802,59.7334,59.7521,16538.0
2019-11-04 15:05:00,63.93,63.95,63.9,63.92,31529.0,59.7521,59.7708,59.7241,59.7428,31529.0
2019-11-04 15:10:00,63.91,63.92,63.86,63.88,27686.0,59.7334,59.7428,59.6867,59.7054,27686.0
2019-11-04 15:15:00,63.89,63.9,63.86,63.88,21600.0,59.7147,59.7241,59.6867,59.7054,21600.0
2019-11-04 15:20:00,63.89,63.93,63.87,63.9,19442.0,59.7147,59.7521,59.696,59.7241,19442.0
2019-11-04 15:25:00,63.89,63.92,63.81,63.84,27431.0,59.7147,59.7428,59.64,59.668,27431.0
2019-11-04 15:30:00,63.84,63.96,63.83,63.93,77124.0,59.668,59.7802,59.6587,59.7521,77124.0
2019-11-04 15:35:00,63.92,63.95,63.87,63.91,46334.0,59.7428,59.7708,59.696,59.7334,46334.0
2019-11-04 15:40:00,63.9,63.99,63.9,63.97,48286.0,59.7241,59.8082,59.7241,59.7895,48286.0
2019-11-04 15:45:00,63.97,64.16,63.96,64.14,143868.0,59.7895,59.9671,59.7802,59.9484,143868.0
2019-11-04 15:50:00,64.15,64.18,64.08,64.14,243266.0,59.9577,59.9858,59.8923,59.9484,243266.0
2019-11-04 15:55:00,64.15,64.16,64.01,64.07,230665.0,59.9577,59.9671,59.8269,59.883,230665.0
2019-11-05 09:30:00,64.22,64.56,64.2,64.38,77074.0,60.0232,60.341,60.0045,60.1727,77074.0
2019-11-05 09:35:00,64.43,64.51,64.3,64.31,33327.0,60.2195,60.2942,60.0979,60.1073,33327.0
2019-11-05 09:40:00,64.3,64.56,64.3,64.53,98088.0,60.0979,60.341,60.0979,60.3129,98088.0
2019-11-05 09:45:00,64.53,64.54,64.39,64.52,47315.0,60.3129,60.3223,60.1821,60.3036,47315.0
2019-11-05 09:50:00,64.53,64.53,64.38,64.47,31815.0,60.3129,60.3129,60.1727,60.2568,31815.0
2019-11-05 09:55:00,64.47,64.53,64.38,64.43,39141.0,60.2568,60.3129,60.1727,60.2195,39141.0
2019-11-05 10:00:00,64.45,64.76,64.44,64.74,63167.0,60.2381,60.5279,60.2288,60.5092,63167.0
2019-11-05 10:05:00,64.73,64.74,64.37,64.37,71915.0,60.4998,60.5092,60.1634,60.1634,71915.0
2019-11-05 10:10:00,64.35,64.45,64.28,64.36,39845.0,60.1447,60.2381,60.0793,60.154,39845.0
2019-11-05 10:15:00,64.35,64.39,64.22,64.3,22960.0,60.1447,60.1821,60.0232,60.0979,22960.0
2019-11-05 10:20:00,64.31,64.38,64.22,64.25,20984.0,60.1073,60.1727,60.0232,60.0512,20984.0
2019-11-05 10:25:00,64.24,64.25,64.05,64.07,27375.0,60.0419,60.0512,59.8643,59.883,27375.0
2019-11-05 10:30:00,64.09,64.14,64.06,64.1,15693.0,59.9017,59.9484,59.8736,59.911,15693.0
2019-11-05 10:35:00,64.09,64.18,64.05,64.06,15469.0,59.9017,59.9858,59.8643,59.8736,15469.0
2019-11-05 10:40:00,64.05,64.13,64.03,64.06,22627.0,59.8643,59.9391,59.8456,59.8736,22627.0
2019-11-05 10:45:00,64.07,64.19,64.07,64.19,12699.0,59.883,59.9951,59.883,59.9951,12699.0
2019-11-05 10:50:00,64.2,64.32,64.2,64.24,53202.0,60.0045,60.1166,60.0045,60.0419,53202.0
2019-11-05 10:55:00,64.24,64.33,64.23,64.25,97281.0,60.0419,60.126,60.0325,60.0512,97281.0
2019-11-05 11:00:00,64.26,64.39,64.24,64.3,89884.0,60.0606,60.1821,60.0419,60.0979,89884.0
2019-11-05 11:05:00,64.29,64.33,64.13,64.14,79113.0,60.0886,60.126,59.9391,59.9484,79113.0
2019-11-05 11:10:00,64.14,64.15,64.02,64.04,57125.0,59.9484,59.9577,59.8362,59.8549,57125.0
2019-11-05 11:15:00,64.05,64.18,64.04,64.14,72341.0,59.8643,59.9858,59.8549,59.9484,72341.0
2019-11-05 11:20:00,64.13,64.18,64.05,64.06,29027.0,59.9391,59.9858,59.8643,59.8736,29027.0
2019-11-05 11:25:00,64.06,64.14,63.9,63.99,100081.0,59.8736,59.9484,59.7241,59.8082,100081.0
2019-11-05 11:30:00,63.99,64.03,63.95,64.01,27102.0,59.8082,59.8456,59.7708,59.8269,27102.0
2019-11-05 11:35:00,64.01,64.09,64.01,64.03,16463.0,59.8269,59.9017,59.8269,59.8456,16463.0
2019-11-05 11:40:00,64.04,64.04,63.98,64.02,13023.0,59.8549,59.8549,59.7989,59.8362,13023.0
2019-11-05 11:45:00,64.03,64.03,63.93,63.94,35026.0,59.8456,59.8456,59.7521,59.7615,35026.0
2019-11-05 11:50:00,63.93,64.04,63.91,64.0,37236.0,59.7521,59.8549,59.7334,59.8176,37236.0
2019-11-05 11:55:00,64.0,64.08,63.98,64.01,13395.0,59.8176,59.8923,59.7989,59.8269,13395.0
2019-11-05 12:00:00,64.02,64.03,63.94,63.95,287153.0,59.8362,59.8456,59.7615,59.7708,287153.0
2019-11-05 12:05:00,63.95,63.99,63.89,63.92,55779.0,59.7708,59.8082,59.7147,59.7428,55779.0
2019-11-05 12:10:00,63.92,63.94,63.82,63.85,12498.0,59.7428,59.7615,59.6493,59.6774,12498.0
2019-11-05 12:15:00,63.85,63.86,63.77,63.79,29967.0,59.6774,59.6867,59.6026,59.6213,29967.0
2019-11-05 12:20:00,63.78,63.92,63.78,63.81,15647.0,59.6119,59.7428,59.6119,59.64,15647.0
2019-11-05 12:25:00,63.8,63.8,63.69,63.7,13366.0,59.6306,59.6306,59.5278,59.5372,13366.0
2019-11-05 12:30:00,63.7,63.75,63.68,63.74,7176.0,59.5372,59.5839,59.5185,59.5745,7176.0
2019-11-05 12:35:00,63.75,63.77,63.72,63.73,10313.0,59.5839,59.6026,59.5559,59.5652,10313.0
2019-11-05 12:40:00,63.74,63.76,63.72,63.72,9462.0,59.5745,59.5932,59.5559,59.5559,9462.0
2019-11-05 12:45:00,63.73,63.73,63.68,63.71,19579.0,59.5652,59.5652,59.5185,59.5465,19579.0
2019-11-05 12:50:00,63.71,63.75,63.68,63.75,7000.0,59.5465,59.5839,59.5185,59.5839,7000.0
2019-11-05 12:55:00,63.76,63.79,63.72,63.74,26945.0,59.5932,59.6213,59.5559,59.5745,26945.0
2019-11-05 13:00:00,63.75,63.77,63.68,63.75,55372.0,59.5839,59.6026,59.5185,59.5839,55372.0
2019-11-05 13:05:00,63.75,63.75,63.69,63.7,20758.0,59.5839,59.5839,59.5278,59.5372,20758.0
2019-11-05 13:10:00,63.7,63.74,63.68,63.7,37600.0,59.5372,59.5745,59.5185,59.5372,37600.0
2019-11-05 13:15:00,63.69,63.72,63.68,63.69,15868.0,59.5278,59.5559,59.5185,59.5278,15868.0
2019-11-05 13:20:00,63.69,63.7,63.64,63.67,11130.0,59.5278,59.5372,59.4811,59.5091,11130.0
2019-11-05 13:25:00,63.67,63.72,63.67,63.69,5767.0,59.5091,59.5559,59.5091,59.5278,5767.0
2019-11-05 13:30:00,63.68,63.74,63.67,63.72,31650.0,59.5185,59.5745,59.5091,59.5559,31650.0
2019-11-05 13:35:00,63.71,63.73,63.67,63.69,15986.0,59.5465,59.5652,59.5091,59.5278,15986.0
2019-11-05 13:40:00,63.7,63.73,63.69,63.72,13354.0,59.5372,59.5652,59.5278,59.5559,13354.0
2019-11-05 13:45:00,63.72,63.73,63.69,63.71,16330.0,59.5559,59.5652,59.5278,59.5465,16330.0
2019-11-05 13:50:00,63.71,63.72,63.7,63.71,14262.0,59.5465,59.5559,59.5372,59.5465,14262.0
2019-11-05 13:55:00,63.71,63.76,63.7,63.71,35253.0,59.5465,59.5932,59.5372,59.5465,35253.0
2019-11-05 14:00:00,63.72,63.73,63.7,63.71,13400.0,59.5559,59.5652,59.5372,59.5465,13400.0
2019-11-05 14:05:00,63.71,63.73,63.68,63.68,23055.0,59.5465,59.5652,59.5185,59.5185,23055.0
2019-11-05 14:10:00,63.69,63.7,63.66,63.67,14383.0,59.5278,59.5372,59.4998,59.5091,14383.0
2019-11-05 14:15:00,63.67,63.71,63.67,63.69,11053.0,59.5091,59.5465,59.5091,59.5278,11053.0
2019-11-05 14:20:00,63.69,63.74,63.68,63.71,22896.0,59.5278,59.5745,59.5185,59.5465,22896.0
2019-11-05 14:25:00,63.71,63.84,63.68,63.81,26169.0,59.5465,59.668,59.5185,59.64,26169.0
2019-11-05 14:30:00,63.8,63.82,63.77,63.81,9329.0,59.6306,59.6493,59.6026,59.64,9329.0
2019-11-05 14:35:00,63.81,63.81,63.75,63.79,10939.0,59.64,59.64,59.5839,59.6213,10939.0
2019-11-05 14:40:00,63.78,63.79,63.73,63.78,11508.0,59.6119,59.6213,59.5652,59.6119,11508.0
2019-11-05 14:45:00,63.79,63.87,63.78,63.86,12897.0,59.6213,59.696,59.6119,59.6867,12897.0
2019-11-05 14:50:00,63.86,63.89,63.82,63.87,67384.0,59.6867,59.7147,59.6493,59.696,67384.0
2019-11-05 14:55:00,63.86,63.86,63.76,63.77,22105.0,59.6867,59.6867,59.5932,59.6026,22105.0
2019-11-05 15:00:00,63.77,63.86,63.75,63.85,28919.0,59.6026,59.6867,59.5839,59.6774,28919.0
2019-11-05 15:05:00,63.85,63.85,63.79,63.81,21246.0,59.6774,59.6774,59.6213,59.64,21246.0
2019-11-05 15:10:00,63.81,63.81,63.79,63.8,7883.0,59.64,59.64,59.6213,59.6306,7883.0
2019-11-05 15:15:00,63.79,63.79,63.75,63.79,11302.0,59.6213,59.6213,59.5839,59.6213,11302.0
2019-11-05 15:20:00,63.79,63.85,63.77,63.85,14331.0,59.6213,59.6774,59.6026,59.6774,14331.0
2019-11-05 15:25:00,63.85,63.85,63.74,63.75,30389.0,59.6774,59.6774,59.5745,59.5839,30389.0
2019-11-05 15:30:00,63.75,63.81,63.74,63.8,37761.0,59.5839,59.64,59.5745,59.6306,37761.0
2019-11-05 15:35:00,63.79,63.8,63.75,63.78,78302.0,59.6213,59.6306,59.5839,59.6119,78302.0
2019-11-05 15:40:00,63.78,63.85,63.73,63.78,77349.0,59.6119,59.6774,59.5652,59.6119,77349.0
2019-11-05 15:45:00,63.78,63.8,63.73,63.76,53022.0,59.6119,59.6306,59.5652,59.5932,53022.0
2019-11-05 15:50:00,63.76,63.82,63.75,63.76,85612.0,59.5932,59.6493,59.5839,59.5932,85612.0
2019-11-05 15:55:00,63.76,63.82,63.69,63.74,173144.0,59.5932,59.6493,59.5278,59.5745,173144.0
2019-11-06 09:30:00,63.73,63.77,62.75,63.43,193097.0,59.5652,59.6026,58.6492,59.2848,193097.0
2019-11-06 09:35:00,63.39,63.66,63.33,63.63,35739.0,59.2474,59.4998,59.1913,59.4717,35739.0
2019-11-06 09:40:00,63.63,63.63,63.34,63.44,17966.0,59.4717,59.4717,59.2007,59.2941,17966.0
2019-11-06 09:45:00,63.45,63.49,63.35,63.41,20775.0,59.3035,59.3409,59.21,59.2661,20775.0
2019-11-06 09:50:00,63.41,63.47,63.34,63.41,14608.0,59.2661,59.3222,59.2007,59.2661,14608.0
2019-11-06 09:55:00,63.4,63.56,63.38,63.52,40402.0,59.2568,59.4063,59.2381,59.3689,40402.0
2019-11-06 10:00:00,63.51,63.63,63.5,63.55,17093.0,59.3596,59.4717,59.3502,59.397,17093.0
2019-11-06 10:05:00,63.55,63.57,63.4,63.46,42422.0,59.397,59.4157,59.2568,59.3128,42422.0
2019-11-06 10:10:00,63.46,63.51,63.41,63.43,16565.0,59.3128,59.3596,59.2661,59.2848,16565.0
2019-11-06 10:15:00,63.42,63.42,63.24,63.28,19174.0,59.2755,59.2755,59.1072,59.1446,19174.0
2019-11-06 10:20:00,63.27,63.33,63.17,63.32,57606.0,59.1353,59.1913,59.0418,59.182,57606.0
2019-11-06 10:25:00,63.35,63.41,63.24,63.28,34617.0,59.21,59.2661,59.1072,59.1446,34617.0
2019-11-06 10:30:00,63.26,63.29,63.19,63.21,46427.0,59.1259,59.154,59.0605,59.0792,46427.0
2019-11-06 10:35:00,63.21,63.21,63.09,63.12,18087.0,59.0792,59.0792,58.967,58.9951,18087.0
2019-11-06 10:40:00,63.1,63.22,63.1,63.18,17206.0,58.9764,59.0885,58.9764,59.0511,17206.0
2019-11-06 10:45:00,63.2,63.28,63.16,63.27,11068.0,59.0698,59.1446,59.0324,59.1353,11068.0
2019-11-06 10:50:00,63.26,63.27,63.11,63.19,23380.0,59.1259,59.1353,58.9857,59.0605,23380.0
2019-11-06 10:55:00,63.15,63.15,63.0,63.04,32781.0,59.0231,59.0231,58.8829,58.9203,32781.0
2019-11-06 11:00:00,63.07,63.14,63.04,63.14,8466.0,58.9483,59.0138,58.9203,59.0138,8466.0
2019-11-06 11:05:00,63.15,63.16,63.05,63.09,16045.0,59.0231,59.0324,58.9296,58.967,16045.0
2019-11-06 11:10:00,63.07,63.09,63.04,63.08,7489.0,58.9483,58.967,58.9203,58.9577,7489.0
2019-11-06 11:15:00,63.08,63.21,63.03,63.21,38162.0,58.9577,59.0792,58.9109,59.0792,38162.0
2019-11-06 11:20:00,63.2,63.25,63.11,63.23,14050.0,59.0698,59.1166,58.9857,59.0979,14050.0
2019-11-06 11:25:00,63.23,63.29,63.22,63.29,10084.0,59.0979,59.154,59.0885,59.154,10084.0
2019-11-06 11:30:00,63.29,63.41,63.29,63.38,7080.0,59.154,59.2661,59.154,59.2381,7080.0
2019-11-06 11:35:00,63.37,63.41,63.32,63.33,7748.0,59.2287,59.2661,59.182,59.1913,7748.0
2019-11-06 11:40:00,63.35,63.35,63.04,63.07,28831.0,59.21,59.21,58.9203,58.9483,28831.0
2019-11-06 11:45:00,63.09,63.21,62.99,63.08,20139.0,58.967,59.0792,58.8736,58.9577,20139.0
2019-11-06 11:50:00,63.07,63.08,62.71,62.73,69183.0,58.9483,58.9577,58.6119,58.6305,69183.0
2019-11-06 11:55:00,62.76,63.01,62.75,62.96,36098.0,58.6586,58.8922,58.6492,58.8455,36098.0
2019-11-06 12:00:00,62.98,63.09,62.98,63.09,17024.0,58.8642,58.967,58.8642,58.967,17024.0
2019-11-06 12:05:00,63.11,63.14,63.08,63.08,24622.0,58.9857,59.0138,58.9577,58.9577,24622.0
2019-11-06 12:10:00,63.09,63.09,63.01,63.03,5804.0,58.967,58.967,58.8922,58.9109,5804.0
2019-11-06 12:15:00,63.03,63.04,63.0,63.02,7407.0,58.9109,58.9203,58.8829,58.9016,7407.0
2019-11-06 12:20:00,63.01,63.06,63.01,63.03,6046.0,58.8922,58.939,58.8922,58.9109,6046.0
2019-11-06 12:25:00,63.04,63.07,63.0,63.01,6233.0,58.9203,58.9483,58.8829,58.8922,6233.0
2019-11-06 12:30:00,63.01,63.04,62.99,63.0,5223.0,58.8922,58.9203,58.8736,58.8829,5223.0
2019-11-06 12:35:00,63.01,63.04,62.99,63.04,14992.0,58.8922,58.9203,58.8736,58.9203,14992.0
2019-11-06 12:40:00,63.04,63.04,62.9,62.91,38709.0,58.9203,58.9203,58.7894,58.7988,38709.0
2019-11-06 12:45:00,62.92,62.95,62.88,62.89,25336.0,58.8081,58.8362,58.7707,58.7801,25336.0
2019-11-06 12:50:00,62.89,62.9,62.83,62.88,54294.0,58.7801,58.7894,58.724,58.7707,54294.0
2019-11-06 12:55:00,62.87,62.96,62.86,62.96,32136.0,58.7614,58.8455,58.7521,58.8455,32136.0
2019-11-06 13:00:00,62.97,63.06,62.91,63.03,40220.0,58.8549,58.939,58.7988,58.9109,40220.0
2019-11-06 13:05:00,63.03,63.03,62.94,62.97,8475.0,58.9109,58.9109,58.8268,58.8549,8475.0
2019-11-06 13:10:00,62.99,63.02,62.97,63.02,24474.0,58.8736,58.9016,58.8549,58.9016,24474.0
2019-11-06 13:15:00,63.02,63.1,63.02,63.1,9358.0,58.9016,58.9764,58.9016,58.9764,9358.0
2019-11-06 13:20:00,63.1,63.15,63.09,63.14,21013.0,58.9764,59.0231,58.967,59.0138,21013.0
2019-11-06 13:25:00,63.13,63.18,63.13,63.17,5438.0,59.0044,59.0511,59.0044,59.0418,5438.0
2019-11-06 13:30:00,63.19,63.2,63.15,63.16,8376.0,59.0605,59.0698,59.0231,59.0324,8376.0
2019-11-06 13:35:00,63.17,63.23,63.17,63.2,7751.0,59.0418,59.0979,59.0418,59.0698,7751.0
2019-11-06 13:40:00,63.2,63.28,63.2,63.26,8723.0,59.0698,59.1446,59.0698,59.1259,8723.0
2019-11-06 13:45:00,63.27,63.29,63.24,63.28,6593.0,59.1353,59.154,59.1072,59.1446,6593.0
2019-11-06 13:50:00,63.29,63.35,63.29,63.34,10536.0,59.154,59.21,59.154,59.2007,10536.0
2019-11-06 13:55:00,63.35,63.41,63.33,63.37,19675.0,59.21,59.2661,59.1913,59.2287,19675.0
2019-11-06 14:00:00,63.37,63.39,63.27,63.29,21142.0,59.2287,59.2474,59.1353,59.154,21142.0
2019-11-06 14:05:00,63.3,63.3,63.17,63.18,21774.0,59.1633,59.1633,59.0418,59.0511,21774.0
2019-11-06 14:10:00,63.18,63.3,63.13,63.3,47476.0,59.0511,59.1633,59.0044,59.1633,47476.0
2019-11-06 14:15:00,63.3,63.32,63.28,63.31,10193.0,59.1633,59.182,59.1446,59.1726,10193.0
2019-11-06 14:20:00,63.3,63.34,63.25,63.3,9688.0,59.1633,59.2007,59.1166,59.1633,9688.0
2019-11-06 14:25:00,63.32,63.38,63.3,63.38,5553.0,59.182,59.2381,59.1633,59.2381,5553.0
2019-11-06 14:30:00,63.4,63.41,63.32,63.32,9609.0,59.2568,59.2661,59.182,59.182,9609.0
2019-11-06 14:35:00,63.34,63.38,63.32,63.33,17329.0,59.2007,59.2381,59.182,59.1913,17329.0
2019-11-06 14:40:00,63.33,63.39,63.33,63.36,35272.0,59.1913,59.2474,59.1913,59.2194,35272.0
2019-11-06 14:45:00,63.35,63.37,63.28,63.29,24023.0,59.21,59.2287,59.1446,59.154,24023.0
2019-11-06 14:50:00,63.29,63.33,63.28,63.3,23891.0,59.154,59.1913,59.1446,59.1633,23891.0
2019-11-06 14:55:00,63.3,63.32,63.27,63.28,7944.0,59.1633,59.182,59.1353,59.1446,7944.0
2019-11-06 15:00:00,63.28,63.32,63.24,63.28,18031.0,59.1446,59.182,59.1072,59.1446,18031.0
2019-11-06 15:05:00,63.27,63.3,63.24,63.28,6812.0,59.1353,59.1633,59.1072,59.1446,6812.0
2019-11-06 15:10:00,63.28,63.32,63.28,63.28,13029.0,59.1446,59.182,59.1446,59.1446,13029.0
2019-11-06 15:15:00,63.29,63.31,63.26,63.28,12362.0,59.154,59.1726,59.1259,59.1446,12362.0
2019-11-06 15:20:00,63.28,63.3,63.27,63.28,13339.0,59.1446,59.1633,59.1353,59.1446,13339.0
2019-11-06 15:25:00,63.28,63.31,63.28,63.3,7627.0,59.1446,59.1726,59.1446,59.1633,7627.0
2019-11-06 15:30:00,63.29,63.3,63.24,63.26,20394.0,59.154,59.1633,59.1072,59.1259,20394.0
2019-11-06 15:35:00,63.27,63.35,63.26,63.34,42724.0,59.1353,59.21,59.1259,59.2007,42724.0
2019-11-06 15:40:00,63.34,63.36,63.31,63.33,36169.0,59.2007,59.2194,59.1726,59.1913,36169.0
2019-11-06 15:45:00,63.32,63.35,63.29,63.3,49792.0,59.182,59.21,59.154,59.1633,49792.0
2019-11-06 15:50:00,63.31,63.33,63.15,63.18,106314.0,59.1726,59.1913,59.0231,59.0511,106314.0
2019-11-06 15:55:00,63.18,63.22,63.1,63.15,173679.0,59.0511,59.0885,58.9764,59.0231,173679.0
2019-11-07 09:30:00,63.91,64.13,63.84,64.08,70227.0,59.7334,59.9391,59.668,59.8923,70227.0
2019-11-07 09:35:00,64.06,64.35,63.95,64.25,39986.0,59.8736,60.1447,59.7708,60.0512,39986.0
2019-11-07 09:40:00,64.21,64.27,64.01,64.01,35875.0,60.0138,60.0699,59.8269,59.8269,35875.0
2019-11-07 09:45:00,64.04,64.24,64.01,64.12,41486.0,59.8549,60.0419,59.8269,59.9297,41486.0
2019-11-07 09:50:00,64.1,64.13,64.01,64.01,24571.0,59.911,59.9391,59.8269,59.8269,24571.0
2019-11-07 09:55:00,64.01,64.13,63.98,64.03,23561.0,59.8269,59.9391,59.7989,59.8456,23561.0
2019-11-07 10:00:00,64.05,64.1,63.98,64.03,14073.0,59.8643,59.911,59.7989,59.8456,14073.0
2019-11-07 10:05:00,64.07,64.07,63.91,63.94,19572.0,59.883,59.883,59.7334,59.7615,19572.0
2019-11-07 10:10:00,63.94,64.01,63.86,64.01,25794.0,59.7615,59.8269,59.6867,59.8269,25794.0
2019-11-07 10:15:00,64.01,64.1,64.0,64.05,20256.0,59.8269,59.911,59.8176,59.8643,20256.0
2019-11-07 10:20:00,64.03,64.04,63.94,63.95,17105.0,59.8456,59.8549,59.7615,59.7708,17105.0
2019-11-07 10:25:00,63.96,64.1,63.96,64.09,6711.0,59.7802,59.911,59.7802,59.9017,6711.0
2019-11-07 10:30:00,64.08,64.17,64.05,64.06,11557.0,59.8923,59.9764,59.8643,59.8736,11557.0
2019-11-07 10:35:00,64.08,64.13,64.01,64.08,15764.0,59.8923,59.9391,59.8269,59.8923,15764.0
2019-11-07 10:40:00,64.09,64.09,63.99,64.07,15456.0,59.9017,59.9017,59.8082,59.883,15456.0
2019-11-07 10:45:00,64.08,64.12,63.95,63.98,36977.0,59.8923,59.9297,59.7708,59.7989,36977.0
2019-11-07 10:50:00,63.99,64.08,63.98,64.02,9287.0,59.8082,59.8923,59.7989,59.8362,9287.0
2019-11-07 10:55:00,64.03,64.05,63.95,63.99,6875.0,59.8456,59.8643,59.7708,59.8082,6875.0
2019-11-07 11:00:00,64.01,64.03,63.93,63.93,9097.0,59.8269,59.8456,59.7521,59.7521,9097.0
2019-11-07 11:05:00,63.92,63.97,63.92,63.95,6959.0,59.7428,59.7895,59.7428,59.7708,6959.0
2019-11-07 11:10:00,63.95,63.98,63.91,63.93,5714.0,59.7708,59.7989,59.7334,59.7521,5714.0
2019-11-07 11:15:00,63.93,63.99,63.92,63.95,4711.0,59.7521,59.8082,59.7428,59.7708,4711.0
2019-11-07 11:20:00,63.95,63.99,63.94,63.98,12019.0,59.7708,59.8082,59.7615,59.7989,12019.0
2019-11-07 11:25:00,63.98,63.98,63.93,63.96,11993.0,59.7989,59.7989,59.7521,59.7802,11993.0
2019-11-07 11:30:00,63.97,63.97,63.89,63.95,17645.0,59.7895,59.7895,59.7147,59.7708,17645.0
2019-11-07 11:35:00,63.94,63.97,63.89,63.9,7735.0,59.7615,59.7895,59.7147,59.7241,7735.0
2019-11-07 11:40:00,63.89,63.9,63.77,63.79,25083.0,59.7147,59.7241,59.6026,59.6213,25083.0
2019-11-07 11:45:00,63.78,63.8,63.72,63.73,8761.0,59.6119,59.6306,59.5559,59.5652,8761.0
2019-11-07 11:50:00,63.73,63.73,63.68,63.68,17575.0,59.5652,59.5652,59.5185,59.5185,17575.0
2019-11-07 11:55:00,63.67,63.91,63.64,63.9,48964.0,59.5091,59.7334,59.4811,59.7241,48964.0
2019-11-07 12:00:00,63.89,63.91,63.79,63.85,33635.0,59.7147,59.7334,59.6213,59.6774,33635.0
2019-11-07 12:05:00,63.87,63.97,63.86,63.97,6288.0,59.696,59.7895,59.6867,59.7895,6288.0
2019-11-07 12:10:00,63.98,64.0,63.95,63.97,11616.0,59.7989,59.8176,59.7708,59.7895,11616.0
2019-11-07 12:15:00,63.96,63.99,63.93,63.96,19994.0,59.7802,59.8082,59.7521,59.7802,19994.0
2019-11-07 12:20:00,63.96,63.99,63.94,63.98,5475.0,59.7802,59.8082,59.7615,59.7989,5475.0
2019-11-07 12:25:00,63.99,64.02,63.94,63.99,17059.0,59.8082,59.8362,59.7615,59.8082,17059.0
2019-11-07 12:30:00,63.99,63.99,63.9,63.95,39170.0,59.8082,59.8082,59.7241,59.7708,39170.0
2019-11-07 12:35:00,63.95,63.99,63.93,63.98,6834.0,59.7708,59.8082,59.7521,59.7989,6834.0
2019-11-07 12:40:00,63.97,63.99,63.94,63.97,6555.0,59.7895,59.8082,59.7615,59.7895,6555.0
2019-11-07 12:45:00,63.96,64.0,63.94,63.97,8549.0,59.7802,59.8176,59.7615,59.7895,8549.0
2019-11-07 12:50:00,63.97,63.99,63.94,63.97,8391.0,59.7895,59.8082,59.7615,59.7895,8391.0
2019-11-07 12:55:00,63.97,64.02,63.95,63.98,27964.0,59.7895,59.8362,59.7708,59.7989,27964.0
2019-11-07 13:00:00,63.98,64.06,63.96,64.04,40206.0,59.7989,59.8736,59.7802,59.8549,40206.0
2019-11-07 13:05:00,64.03,64.07,64.03,64.06,8783.0,59.8456,59.883,59.8456,59.8736,8783.0
2019-11-07 13:10:00,64.07,64.19,64.07,64.16,12998.0,59.883,59.9951,59.883,59.9671,12998.0
2019-11-07 13:15:00,64.16,64.19,64.14,64.14,15511.0,59.9671,59.9951,59.9484,59.9484,15511.0
2019-11-07 13:20:00,64.14,64.14,64.08,64.09,8226.0,59.9484,59.9484,59.8923,59.9017,8226.0
2019-11-07 13:25:00,64.09,64.09,64.06,64.09,4584.0,59.9017,59.9017,59.8736,59.9017,4584.0
2019-11-07 13:30:00,64.08,64.09,64.05,64.09,9392.0,59.8923,59.9017,59.8643,59.9017,9392.0
2019-11-07 13:35:00,64.08,64.09,64.0,64.02,43350.0,59.8923,59.9017,59.8176,59.8362,43350.0
2019-11-07 13:40:00,64.03,64.04,63.96,63.98,39797.0,59.8456,59.8549,59.7802,59.7989,39797.0
2019-11-07 13:45:00,63.98,63.98,63.94,63.98,11208.0,59.7989,59.7989,59.7615,59.7989,11208.0
2019-11-07 13:50:00,63.97,64.06,63.96,64.03,17335.0,59.7895,59.8736,59.7802,59.8456,17335.0
2019-11-07 13:55:00,64.03,64.05,64.0,64.02,6645.0,59.8456,59.8643,59.8176,59.8362,6645.0
2019-11-07 14:00:00,64.02,64.09,64.02,64.09,5058.0,59.8362,59.9017,59.8362,59.9017,5058.0
2019-11-07 14:05:00,64.08,64.09,64.07,64.07,3502.0,59.8923,59.9017,59.883,59.883,3502.0
2019-11-07 14:10:00,64.08,64.1,64.07,64.08,6675.0,59.8923,59.911,59.883,59.8923,6675.0
2019-11-07 14:15:00,64.08,64.11,64.04,64.05,32491.0,59.8923,59.9204,59.8549,59.8643,32491.0
2019-11-07 14:20:00,64.06,64.06,64.04,64.04,8688.0,59.8736,59.8736,59.8549,59.8549,8688.0
2019-11-07 14:25:00,64.04,64.04,63.98,64.03,6470.0,59.8549,59.8549,59.7989,59.8456,6470.0
2019-11-07 14:30:00,64.03,64.05,64.0,64.01,58718.0,59.8456,59.8643,59.8176,59.8269,58718.0
2019-11-07 14:35:00,64.01,64.06,64.0,64.06,20373.0,59.8269,59.8736,59.8176,59.8736,20373.0
2019-11-07 14:40:00,64.06,64.1,63.77,63.87,49813.0,59.8736,59.911,59.6026,59.696,49813.0
2019-11-07 14:45:00,63.89,63.96,63.86,63.92,22408.0,59.7147,59.7802,59.6867,59.7428,22408.0
2019-11-07 14:50:00,63.92,63.96,63.86,63.94,24877.0,59.7428,59.7802,59.6867,59.7615,24877.0
2019-11-07 14:55:00,63.96,64.03,63.95,64.01,8878.0,59.7802,59.8456,59.7708,59.8269,8878.0
2019-11-07 15:00:00,64.04,64.08,64.03,64.08,6294.0,59.8549,59.8923,59.8456,59.8923,6294.0
2019-11-07 15:05:00,64.08,64.08,64.04,64.05,11337.0,59.8923,59.8923,59.8549,59.8643,11337.0
2019-11-07 15:10:00,64.06,64.06,63.99,63.99,17350.0,59.8736,59.8736,59.8082,59.8082,17350.0
2019-11-07 15:15:00,63.98,63.98,63.84,63.84,20494.0,59.7989,59.7989,59.668,59.668,20494.0
2019-11-07 15:20:00,63.84,63.89,63.81,63.85,12497.0,59.668,59.7147,59.64,59.6774,12497.0
2019-11-07 15:25:00,63.86,63.96,63.85,63.96,15248.0,59.6867,59.7802,59.6774,59.7802,15248.0
2019-11-07 15:30:00,63.95,64.01,63.94,64.0,12761.0,59.7708,59.8269,59.7615,59.8176,12761.0
2019-11-07 15:35:00,64.0,64.0,63.87,63.88,46316.0,59.8176,59.8176,59.696,59.7054,46316.0
2019-11-07 15:40:00,63.88,63.88,63.75,63.76,25647.0,59.7054,59.7054,59.5839,59.5932,25647.0
2019-11-07 15:45:00,63.76,63.85,63.75,63.85,30884.0,59.5932,59.6774,59.5839,59.6774,30884.0
2019-11-07 15:50:00,63.84,63.86,63.72,63.73,45198.0,59.668,59.6867,59.5559,59.5652,45198.0
2019-11-07 15:55:00,63.73,63.85,63.72,63.82,117530.0,59.5652,59.6774,59.5559,59.6493,117530.0
2019-11-08 09:30:00,63.75,63.8,63.42,63.53,39920.0,59.5839,59.6306,59.2755,59.3783,39920.0
2019-11-08 09:35:00,63.53,63.57,63.42,63.42,19559.0,59.3783,59.4157,59.2755,59.2755,19559.0
2019-11-08 09:40:00,63.37,63.53,63.33,63.51,19284.0,59.2287,59.3783,59.1913,59.3596,19284.0
2019-11-08 09:45:00,63.51,63.6,63.44,63.58,13857.0,59.3596,59.4437,59.2941,59.425,13857.0
2019-11-08 09:50:00,63.56,63.69,63.51,63.51,10813.0,59.4063,59.5278,59.3596,59.3596,10813.0
2019-11-08 09:55:00,63.49,63.61,63.26,63.36,29789.0,59.3409,59.453,59.1259,59.2194,29789.0
2019-11-08 10:00:00,63.36,63.52,63.29,63.49,15319.0,59.2194,59.3689,59.154,59.3409,15319.0
2019-11-08 10:05:00,63.49,63.59,63.46,63.54,31760.0,59.3409,59.4343,59.3128,59.3876,31760.0
2019-11-08 10:10:00,63.56,63.67,63.53,63.65,7044.0,59.4063,59.5091,59.3783,59.4904,7044.0
2019-11-08 10:15:00,63.63,63.66,63.6,63.63,26390.0,59.4717,59.4998,59.4437,59.4717,26390.0
2019-11-08 10:20:00,63.64,63.69,63.55,63.59,28328.0,59.4811,59.5278,59.397,59.4343,28328.0
2019-11-08 10:25:00,63.6,63.64,63.52,63.54,54359.0,59.4437,59.4811,59.3689,59.3876,54359.0
2019-11-08 10:30:00,63.56,63.6,63.51,63.52,26750.0,59.4063,59.4437,59.3596,59.3689,26750.0
2019-11-08 10:35:00,63.51,63.72,63.49,63.69,29959.0,59.3596,59.5559,59.3409,59.5278,29959.0
2019-11-08 10:40:00,63.7,63.85,63.7,63.78,33725.0,59.5372,59.6774,59.5372,59.6119,33725.0
2019-11-08 10:45:00,63.77,63.86,63.75,63.79,117773.0,59.6026,59.6867,59.5839,59.6213,117773.0
2019-11-08 10:50:00,63.78,63.79,63.72,63.73,25329.0,59.6119,59.6213,59.5559,59.5652,25329.0
2019-11-08 10:55:00,63.75,63.76,63.63,63.66,9028.0,59.5839,59.5932,59.4717,59.4998,9028.0
2019-11-08 11:00:00,63.66,63.74,63.62,63.72,10410.0,59.4998,59.5745,59.4624,59.5559,10410.0
2019-11-08 11:05:00,63.7,63.72,63.65,63.72,7700.0,59.5372,59.5559,59.4904,59.5559,7700.0
2019-11-08 11:10:00,63.73,63.74,63.63,63.66,11107.0,59.5652,59.5745,59.4717,59.4998,11107.0
2019-11-08 11:15:00,63.67,63.77,63.67,63.73,11485.0,59.5091,59.6026,59.5091,59.5652,11485.0
2019-11-08 11:20:00,63.75,63.77,63.71,63.72,8066.0,59.5839,59.6026,59.5465,59.5559,8066.0
2019-11-08 11:25:00,63.71,63.74,63.66,63.71,6829.0,59.5465,59.5745,59.4998,59.5465,6829.0
2019-11-08 11:30:00,63.71,63.82,63.7,63.8,11085.0,59.5465,59.6493,59.5372,59.6306,11085.0
2019-11-08 11:35:00,63.8,63.9,63.8,63.88,10331.0,59.6306,59.7241,59.6306,59.7054,10331.0
2019-11-08 11:40:00,63.89,63.95,63.87,63.89,21879.0,59.7147,59.7708,59.696,59.7147,21879.0
2019-11-08 11:45:00,63.9,63.95,63.88,63.9,61922.0,59.7241,59.7708,59.7054,59.7241,61922.0
2019-11-08 11:50:00,63.9,63.91,63.83,63.87,8106.0,59.7241,59.7334,59.6587,59.696,8106.0
2019-11-08 11:55:00,63.87,63.87,63.81,63.86,6933.0,59.696,59.696,59.64,59.6867,6933.0
2019-11-08 12:00:00,63.86,63.95,63.85,63.92,29441.0,59.6867,59.7708,59.6774,59.7428,29441.0
2019-11-08 12:05:00,63.92,63.98,63.84,63.84,27964.0,59.7428,59.7989,59.668,59.668,27964.0
2019-11-08 12:10:00,63.84,63.88,63.84,63.85,6350.0,59.668,59.7054,59.668,59.6774,6350.0
2019-11-08 12:15:00,63.84,63.87,63.82,63.84,7741.0,59.668,59.696,59.6493,59.668,7741.0
2019-11-08 12:20:00,63.84,63.84,63.77,63.78,5181.0,59.668,59.668,59.6026,59.6119,5181.0
2019-11-08 12:25:00,63.77,63.82,63.75,63.82,10985.0,59.6026,59.6493,59.5839,59.6493,10985.0
2019-11-08 12:30:00,63.81,63.84,63.79,63.82,5455.0,59.64,59.668,59.6213,59.6493,5455.0
2019-11-08 12:35:00,63.82,63.83,63.8,63.83,8600.0,59.6493,59.6587,59.6306,59.6587,8600.0
2019-11-08 12:40:00,63.83,63.86,63.82,63.86,5876.0,59.6587,59.6867,59.6493,59.6867,5876.0
2019-11-08 12:45:00,63.86,63.87,63.83,63.84,6499.0,59.6867,59.696,59.6587,59.668,6499.0
2019-11-08 12:50:00,63.83,63.88,63.82,63.86,7738.0,59.6587,59.7054,59.6493,59.6867,7738.0
2019-11-08 12:55:00,63.86,63.87,63.84,63.86,4741.0,59.6867,59.696,59.668,59.6867,4741.0
2019-11-08 13:00:00,63.86,63.87,63.82,63.84,10388.0,59.6867,59.696,59.6493,59.668,10388.0
2019-11-08 13:05:00,63.84,63.86,63.84,63.85,5102.0,59.668,59.6867,59.668,59.6774,5102.0
2019-11-08 13:10:00,63.84,63.86,63.83,63.85,6379.0,59.668,59.6867,59.6587,59.6774,6379.0
2019-11-08 13:15:00,63.85,63.86,63.84,63.85,4688.0,59.6774,59.6867,59.668,59.6774,4688.0
2019-11-08 13:20:00,63.84,63.85,63.82,63.82,5112.0,59.668,59.6774,59.6493,59.6493,5112.0
2019-11-08 13:25:00,63.81,63.82,63.76,63.82,5201.0,59.64,59.6493,59.5932,59.6493,5201.0
2019-11-08 13:30:00,63.81,63.81,63.79,63.81,4932.0,59.64,59.64,59.6213,59.64,4932.0
2019-11-08 13:35:00,63.8,63.81,63.76,63.76,15255.0,59.6306,59.64,59.5932,59.5932,15255.0
2019-11-08 13:40:00,63.74,63.78,63.74,63.77,6518.0,59.5745,59.6119,59.5745,59.6026,6518.0
2019-11-08 13:45:00,63.76,63.77,63.74,63.75,5867.0,59.5932,59.6026,59.5745,59.5839,5867.0
2019-11-08 13:50:00,63.76,63.76,63.7,63.72,17522.0,59.5932,59.5932,59.5372,59.5559,17522.0
2019-11-08 13:55:00,63.73,63.75,63.72,63.73,3853.0,59.5652,59.5839,59.5559,59.5652,3853.0
2019-11-08 14:00:00,63.74,63.74,63.69,63.7,8238.0,59.5745,59.5745,59.5278,59.5372,8238.0
2019-11-08 14:05:00,63.71,63.72,63.68,63.72,6640.0,59.5465,59.5559,59.5185,59.5559,6640.0
2019-11-08 14:10:00,63.71,63.74,63.71,63.74,7584.0,59.5465,59.5745,59.5465,59.5745,7584.0
2019-11-08 14:15:00,63.73,63.74,63.72,63.73,6745.0,59.5652,59.5745,59.5559,59.5652,6745.0
2019-11-08 14:20:00,63.73,63.76,63.7,63.73,64362.0,59.5652,59.5932,59.5372,59.5652,64362.0
2019-11-08 14:25:00,63.72,63.74,63.7,63.72,26102.0,59.5559,59.5745,59.5372,59.5559,26102.0
2019-11-08 14:30:00,63.72,63.75,63.7,63.71,25532.0,59.5559,59.5839,59.5372,59.5465,25532.0
2019-11-08 14:35:00,63.72,63.72,63.7,63.71,8110.0,59.5559,59.5559,59.5372,59.5465,8110.0
2019-11-08 14:40:00,63.71,63.73,63.71,63.73,22589.0,59.5465,59.5652,59.5465,59.5652,22589.0
2019-11-08 14:45:00,63.72,63.73,63.69,63.69,21260.0,59.5559,59.5652,59.5278,59.5278,21260.0
2019-11-08 14:50:00,63.7,63.73,63.66,63.71,17166.0,59.5372,59.5652,59.4998,59.5465,17166.0
2019-11-08 14:55:00,63.71,63.71,63.67,63.71,7500.0,59.5465,59.5465,59.5091,59.5465,7500.0
2019-11-08 15:00:00,63.71,63.73,63.69,63.72,15422.0,59.5465,59.5652,59.5278,59.5559,15422.0
2019-11-08 15:05:00,63.71,63.75,63.7,63.75,32849.0,59.5465,59.5839,59.5372,59.5839,32849.0
2019-11-08 15:10:00,63.75,63.84,63.71,63.84,50759.0,59.5839,59.668,59.5465,59.668,50759.0
2019-11-08 15:15:00,63.84,63.84,63.8,63.82,15921.0,59.668,59.668,59.6306,59.6493,15921.0
2019-11-08 15:20:00,63.82,63.84,63.81,63.83,13939.0,59.6493,59.668,59.64,59.6587,13939.0
2019-11-08 15:25:00,63.83,63.88,63.82,63.88,14744.0,59.6587,59.7054,59.6493,59.7054,14744.0
2019-11-08 15:30:00,63.87,63.87,63.8,63.8,69170.0,59.696,59.696,59.6306,59.6306,69170.0
2019-11-08 15:35:00,63.8,63.86,63.77,63.86,21535.0,59.6306,59.6867,59.6026,59.6867,21535.0
2019-11-08 15:40:00,63.85,63.9,63.85,63.88,20470.0,59.6774,59.7241,59.6774,59.7054,20470.0
2019-11-08 15:45:00,63.89,63.92,63.87,63.92,26002.0,59.7147,59.7428,59.696,59.7428,26002.0
2019-11-08 15:50:00,63.93,64.0,63.92,63.98,65867.0,59.7521,59.8176,59.7428,59.7989,65867.0
2019-11-08 15:55:00,63.99,64.07,63.97,64.06,165615.0,59.8082,59.883,59.7895,59.8736,165615.0
2019-11-11 09:30:00,63.09,63.33,62.87,63.26,76739.0,58.967,59.1913,58.7614,59.1259,76739.0
2019-11-11 09:35:00,63.24,63.29,63.11,63.24,26906.0,59.1072,59.154,58.9857,59.1072,26906.0
2019-11-11 09:40:00,63.25,63.29,62.96,63.2,28315.0,59.1166,59.154,58.8455,59.0698,28315.0
2019-11-11 09:45:00,63.19,63.27,63.11,63.21,31189.0,59.0605,59.1353,58.9857,59.0792,31189.0
2019-11-11 09:50:00,63.2,63.3,63.16,63.22,15946.0,59.0698,59.1633,59.0324,59.0885,15946.0
2019-11-11 09:55:00,63.24,63.29,63.11,63.18,12008.0,59.1072,59.154,58.9857,59.0511,12008.0
2019-11-11 10:00:00,63.21,63.21,63.08,63.1,15554.0,59.0792,59.0792,58.9577,58.9764,15554.0
2019-11-11 10:05:00,63.12,63.14,63.03,63.08,21794.0,58.9951,59.0138,58.9109,58.9577,21794.0
2019-11-11 10:10:00,63.08,63.11,63.05,63.05,10912.0,58.9577,58.9857,58.9296,58.9296,10912.0
2019-11-11 10:15:00,63.04,63.08,62.95,62.98,20531.0,58.9203,58.9577,58.8362,58.8642,20531.0
2019-11-11 10:20:00,62.98,63.11,62.94,63.1,10716.0,58.8642,58.9857,58.8268,58.9764,10716.0
2019-11-11 10:25:00,63.11,63.12,63.06,63.07,13025.0,58.9857,58.9951,58.939,58.9483,13025.0
2019-11-11 10:30:00,63.09,63.11,62.99,63.1,24479.0,58.967,58.9857,58.8736,58.9764,24479.0
2019-11-11 10:35:00,63.1,63.11,63.06,63.09,10154.0,58.9764,58.9857,58.939,58.967,10154.0
2019-11-11 10:40:00,63.06,63.08,63.02,63.06,90569.0,58.939,58.9577,58.9016,58.939,90569.0
2019-11-11 10:45:00,63.06,63.14,63.03,63.03,48760.0,58.939,59.0138,58.9109,58.9109,48760.0
2019-11-11 10:50:00,63.03,63.04,62.94,62.97,22245.0,58.9109,58.9203,58.8268,58.8549,22245.0
2019-11-11 10:55:00,62.96,62.98,62.88,62.9,31137.0,58.8455,58.8642,58.7707,58.7894,31137.0
2019-11-11 11:00:00,62.9,62.91,62.78,62.83,60449.0,58.7894,58.7988,58.6773,58.724,60449.0
2019-11-11 11:05:00,62.82,62.83,62.69,62.72,48362.0,58.7147,58.724,58.5932,58.6212,48362.0
2019-11-11 11:10:00,62.72,62.76,62.69,62.69,36003.0,58.6212,58.6586,58.5932,58.5932,36003.0
2019-11-11 11:15:00,62.69,62.69,62.53,62.56,49778.0,58.5932,58.5932,58.4436,58.4717,49778.0
2019-11-11 11:20:00,62.58,62.59,62.53,62.55,25069.0,58.4903,58.4997,58.4436,58.4623,25069.0
2019-11-11 11:25:00,62.56,62.61,62.52,62.52,21440.0,58.4717,58.5184,58.4343,58.4343,21440.0
2019-11-11 11:30:00,62.51,62.69,62.51,62.69,35625.0,58.4249,58.5932,58.4249,58.5932,35625.0
2019-11-11 11:35:00,62.68,62.81,62.68,62.78,23254.0,58.5838,58.7053,58.5838,58.6773,23254.0
2019-11-11 11:40:00,62.78,62.85,62.77,62.84,14251.0,58.6773,58.7427,58.6679,58.7334,14251.0
2019-11-11 11:45:00,62.84,62.85,62.78,62.81,21877.0,58.7334,58.7427,58.6773,58.7053,21877.0
2019-11-11 11:50:00,62.82,62.82,62.73,62.8,32808.0,58.7147,58.7147,58.6305,58.696,32808.0
2019-11-11 11:55:00,62.81,62.88,62.81,62.88,15912.0,58.7053,58.7707,58.7053,58.7707,15912.0
2019-11-11 12:00:00,62.87,62.94,62.84,62.93,22464.0,58.7614,58.8268,58.7334,58.8175,22464.0
2019-11-11 12:05:00,62.91,62.98,62.91,62.97,8428.0,58.7988,58.8642,58.7988,58.8549,8428.0
2019-11-11 12:10:00,62.96,62.97,62.85,62.87,22197.0,58.8455,58.8549,58.7427,58.7614,22197.0
2019-11-11 12:15:00,62.87,62.95,62.87,62.91,11751.0,58.7614,58.8362,58.7614,58.7988,11751.0
2019-11-11 12:20:00,62.9,62.93,62.84,62.85,18763.0,58.7894,58.8175,58.7334,58.7427,18763.0
2019-11-11 12:25:00,62.85,62.93,62.84,62.93,18730.0,58.7427,58.8175,58.7334,58.8175,18730.0
2019-11-11 12:30:00,62.94,62.98,62.93,62.98,7616.0,58.8268,58.8642,58.8175,58.8642,7616.0
2019-11-11 12:35:00,62.97,63.02,62.96,62.99,10430.0,58.8549,58.9016,58.8455,58.8736,10430.0
2019-11-11 12:40:00,62.98,63.01,62.96,63.0,9608.0,58.8642,58.8922,58.8455,58.8829,9608.0
2019-11-11 12:45:00,63.0,63.01,62.96,63.01,9136.0,58.8829,58.8922,58.8455,58.8922,9136.0
2019-11-11 12:50:00,63.0,63.0,62.92,62.93,30036.0,58.8829,58.8829,58.8081,58.8175,30036.0
2019-11-11 12:55:00,62.94,62.97,62.94,62.95,13451.0,58.8268,58.8549,58.8268,58.8362,13451.0
2019-11-11 13:00:00,62.95,63.05,62.91,63.05,35118.0,58.8362,58.9296,58.7988,58.9296,35118.0
2019-11-11 13:05:00,63.04,63.05,63.0,63.01,11028.0,58.9203,58.9296,58.8829,58.8922,11028.0
2019-11-11 13:10:00,63.02,63.03,62.93,62.94,26564.0,58.9016,58.9109,58.8175,58.8268,26564.0
2019-11-11 13:15:00,62.94,62.96,62.92,62.94,24702.0,58.8268,58.8455,58.8081,58.8268,24702.0
2019-11-11 13:20:00,62.94,62.98,62.91,62.93,21576.0,58.8268,58.8642,58.7988,58.8175,21576.0
2019-11-11 13:25:00,62.94,63.03,62.93,63.03,62978.0,58.8268,58.9109,58.8175,58.9109,62978.0
2019-11-11 13:30:00,63.03,63.11,63.03,63.1,12709.0,58.9109,58.9857,58.9109,58.9764,12709.0
2019-11-11 13:35:00,63.1,63.1,63.08,63.09,10857.0,58.9764,58.9764,58.9577,58.967,10857.0
2019-11-11 13:40:00,63.08,63.15,63.08,63.13,13329.0,58.9577,59.0231,58.9577,59.0044,13329.0
2019-11-11 13:45:00,63.14,63.15,63.01,63.03,69448.0,59.0138,59.0231,58.8922,58.9109,69448.0
2019-11-11 13:50:00,63.03,63.05,62.99,63.01,32888.0,58.9109,58.9296,58.8736,58.8922,32888.0
2019-11-11 13:55:00,63.02,63.05,63.0,63.03,18588.0,58.9016,58.9296,58.8829,58.9109,18588.0
2019-11-11 14:00:00,63.03,63.03,62.96,63.01,21369.0,58.9109,58.9109,58.8455,58.8922,21369.0
2019-11-11 14:05:00,63.01,63.02,62.98,62.99,7538.0,58.8922,58.9016,58.8642,58.8736,7538.0
2019-11-11 14:10:00,63.0,63.1,62.99,63.1,30109.0,58.8829,58.9764,58.8736,58.9764,30109.0
2019-11-11 14:15:00,63.1,63.14,63.09,63.12,20923.0,58.9764,59.0138,58.967,58.9951,20923.0
2019-11-11 14:20:00,63.11,63.15,63.1,63.14,12177.0,58.9857,59.0231,58.9764,59.0138,12177.0
2019-11-11 14:25:00,63.14,63.17,63.12,63.17,19922.0,59.0138,59.0418,58.9951,59.0418,19922.0
2019-11-11 14:30:00,63.16,63.21,63.15,63.19,24270.0,59.0324,59.0792,59.0231,59.0605,24270.0
2019-11-11 14:35:00,63.2,63.25,63.18,63.2,72100.0,59.0698,59.1166,59.0511,59.0698,72100.0
2019-11-11 14:40:00,63.2,63.25,63.18,63.21,26405.0,59.0698,59.1166,59.0511,59.0792,26405.0
2019-11-11 14:45:00,63.23,63.25,63.2,63.25,15037.0,59.0979,59.1166,59.0698,59.1166,15037.0
2019-11-11 14:50:00,63.26,63.31,63.26,63.27,9497.0,59.1259,59.1726,59.1259,59.1353,9497.0
2019-11-11 14:55:00,63.27,63.3,63.25,63.27,11791.0,59.1353,59.1633,59.1166,59.1353,11791.0
2019-11-11 15:00:00,63.27,63.3,63.26,63.3,6328.0,59.1353,59.1633,59.1259,59.1633,6328.0
2019-11-11 15:05:00,63.29,63.31,63.24,63.26,19589.0,59.154,59.1726,59.1072,59.1259,19589.0
2019-11-11 15:10:00,63.25,63.26,63.19,63.2,18565.0,59.1166,59.1259,59.0605,59.0698,18565.0
2019-11-11 15:15:00,63.2,63.21,63.14,63.15,20049.0,59.0698,59.0792,59.0138,59.0231,20049.0
2019-11-11 15:20:00,63.15,63.18,63.14,63.16,27136.0,59.0231,59.0511,59.0138,59.0324,27136.0
2019-11-11 15:25:00,63.16,63.19,63.14,63.17,26591.0,59.0324,59.0605,59.0138,59.0418,26591.0
2019-11-11 15:30:00,63.17,63.19,63.07,63.12,33577.0,59.0418,59.0605,58.9483,58.9951,33577.0
2019-11-11 15:35:00,63.13,63.13,63.09,63.1,35540.0,59.0044,59.0044,58.967,58.9764,35540.0
2019-11-11 15:40:00,63.1,63.12,63.09,63.11,37391.0,58.9764,58.9951,58.967,58.9857,37391.0
2019-11-11 15:45:00,63.11,63.13,63.09,63.1,44995.0,58.9857,59.0044,58.967,58.9764,44995.0
2019-11-11 15:50:00,63.09,63.1,62.96,62.99,80445.0,58.967,58.9764,58.8455,58.8736,80445.0
2019-11-11 15:55:00,62.99,63.17,62.99,63.11,265582.0,58.8736,59.0418,58.8736,58.9857,265582.0
2019-11-12 09:30:00,63.13,63.25,63.01,63.18,50533.0,59.0044,59.1166,58.8922,59.0511,50533.0
2019-11-12 09:35:00,63.16,63.33,63.05,63.1,35469.0,59.0324,59.1913,58.9296,58.9764,35469.0
2019-11-12 09:40:00,63.1,63.12,63.03,63.12,22367.0,58.9764,58.9951,58.9109,58.9951,22367.0
2019-11-12 09:45:00,63.11,63.13,63.05,63.1,25674.0,58.9857,59.0044,58.9296,58.9764,25674.0
2019-11-12 09:50:00,63.1,63.15,63.03,63.06,9606.0,58.9764,59.0231,58.9109,58.939,9606.0
2019-11-12 09:55:00,63.07,63.07,63.02,63.02,6316.0,58.9483,58.9483,58.9016,58.9016,6316.0
2019-11-12 10:00:00,63.03,63.07,62.88,62.9,35985.0,58.9109,58.9483,58.7707,58.7894,35985.0
2019-11-12 10:05:00,62.88,62.92,62.77,62.81,45664.0,58.7707,58.8081,58.6679,58.7053,45664.0
2019-11-12 10:10:00,62.8,62.86,62.77,62.82,12400.0,58.696,58.7521,58.6679,58.7147,12400.0
2019-11-12 10:15:00,62.82,62.9,62.82,62.9,7503.0,58.7147,58.7894,58.7147,58.7894,7503.0
2019-11-12 10:20:00,62.9,62.95,62.88,62.92,7817.0,58.7894,58.8362,58.7707,58.8081,7817.0
2019-11-12 10:25:00,62.93,62.98,62.92,62.93,27430.0,58.8175,58.8642,58.8081,58.8175,27430.0
2019-11-12 10:30:00,62.95,62.98,62.89,62.96,13347.0,58.8362,58.8642,58.7801,58.8455,13347.0
2019-11-12 10:35:00,62.96,63.07,62.96,62.99,14232.0,58.8455,58.9483,58.8455,58.8736,14232.0
2019-11-12 10:40:00,62.99,63.02,62.94,62.97,49808.0,58.8736,58.9016,58.8268,58.8549,49808.0
2019-11-12 10:45:00,62.98,63.03,62.94,62.97,66947.0,58.8642,58.9109,58.8268,58.8549,66947.0
2019-11-12 10:50:00,62.96,63.01,62.9,63.0,55406.0,58.8455,58.8922,58.7894,58.8829,55406.0
2019-11-12 10:55:00,62.99,63.03,62.93,62.95,65183.0,58.8736,58.9109,58.8175,58.8362,65183.0
2019-11-12 11:00:00,62.95,63.0,62.93,62.97,36516.0,58.8362,58.8829,58.8175,58.8549,36516.0
2019-11-12 11:05:00,62.97,63.05,62.96,62.98,31330.0,58.8549,58.9296,58.8455,58.8642,31330.0
2019-11-12 11:10:00,62.98,62.98,62.91,62.94,16572.0,58.8642,58.8642,58.7988,58.8268,16572.0
2019-11-12 11:15:00,62.94,62.98,62.92,62.95,24675.0,58.8268,58.8642,58.8081,58.8362,24675.0
2019-11-12 11:20:00,62.96,62.99,62.95,62.97,41157.0,58.8455,58.8736,58.8362,58.8549,41157.0
2019-11-12 11:25:00,62.98,62.99,62.9,62.9,48435.0,58.8642,58.8736,58.7894,58.7894,48435.0
2019-11-12 11:30:00,62.91,62.93,62.85,62.92,13162.0,58.7988,58.8175,58.7427,58.8081,13162.0
2019-11-12 11:35:00,62.93,62.98,62.92,62.92,15174.0,58.8175,58.8642,58.8081,58.8081,15174.0
2019-11-12 11:40:00,62.93,63.0,62.92,62.95,47067.0,58.8175,58.8829,58.8081,58.8362,47067.0
2019-11-12 11:45:00,62.94,62.94,62.82,62.84,21224.0,58.8268,58.8268,58.7147,58.7334,21224.0
2019-11-12 11:50:00,62.86,62.86,62.72,62.77,20646.0,58.7521,58.7521,58.6212,58.6679,20646.0
2019-11-12 11:55:00,62.77,62.8,62.71,62.74,5872.0,58.6679,58.696,58.6119,58.6399,5872.0
2019-11-12 12:00:00,62.76,62.77,62.7,62.72,19861.0,58.6586,58.6679,58.6025,58.6212,19861.0
2019-11-12 12:05:00,62.72,62.76,62.7,62.72,21552.0,58.6212,58.6586,58.6025,58.6212,21552.0
2019-11-12 12:10:00,62.72,62.81,62.71,62.75,13781.0,58.6212,58.7053,58.6119,58.6492,13781.0
2019-11-12 12:15:00,62.75,62.75,62.65,62.67,41027.0,58.6492,58.6492,58.5558,58.5745,41027.0
2019-11-12 12:20:00,62.69,62.69,62.66,62.68,8557.0,58.5932,58.5932,58.5651,58.5838,8557.0
2019-11-12 12:25:00,62.68,62.76,62.66,62.73,11844.0,58.5838,58.6586,58.5651,58.6305,11844.0
2019-11-12 12:30:00,62.72,62.8,62.71,62.79,10450.0,58.6212,58.696,58.6119,58.6866,10450.0
2019-11-12 12:35:00,62.78,62.86,62.78,62.85,8072.0,58.6773,58.7521,58.6773,58.7427,8072.0
2019-11-12 12:40:00,62.85,62.86,62.79,62.79,9771.0,58.7427,58.7521,58.6866,58.6866,9771.0
2019-11-12 12:45:00,62.8,62.8,62.74,62.74,9371.0,58.696,58.696,58.6399,58.6399,9371.0
2019-11-12 12:50:00,62.74,62.82,62.73,62.82,10168.0,58.6399,58.7147,58.6305,58.7147,10168.0
2019-11-12 12:55:00,62.83,62.86,62.79,62.79,15649.0,58.724,58.7521,58.6866,58.6866,15649.0
2019-11-12 13:00:00,62.79,62.85,62.79,62.84,5755.0,58.6866,58.7427,58.6866,58.7334,5755.0
2019-11-12 13:05:00,62.83,62.85,62.81,62.84,8709.0,58.724,58.7427,58.7053,58.7334,8709.0
2019-11-12 13:10:00,62.84,62.87,62.8,62.81,18294.0,58.7334,58.7614,58.696,58.7053,18294.0
2019-11-12 13:15:00,62.8,62.83,62.8,62.82,4274.0,58.696,58.724,58.696,58.7147,4274.0
2019-11-12 13:20:00,62.82,62.85,62.77,62.77,10332.0,58.7147,58.7427,58.6679,58.6679,10332.0
2019-11-12 13:25:00,62.78,62.78,62.69,62.69,16082.0,58.6773,58.6773,58.5932,58.5932,16082.0
2019-11-12 13:30:00,62.69,62.7,62.66,62.67,9272.0,58.5932,58.6025,58.5651,58.5745,9272.0
2019-11-12 13:35:00,62.66,62.67,62.63,62.64,8900.0,58.5651,58.5745,58.5371,58.5464,8900.0
2019-11-12 13:40:00,62.64,62.65,62.58,62.62,10722.0,58.5464,58.5558,58.4903,58.5277,10722.0
2019-11-12 13:45:00,62.64,62.64,62.59,62.61,6585.0,58.5464,58.5464,58.4997,58.5184,6585.0
2019-11-12 13:50:00,62.61,62.61,62.56,62.59,10023.0,58.5184,58.5184,58.4717,58.4997,10023.0
2019-11-12 13:55:00,62.59,62.66,62.58,62.62,6772.0,58.4997,58.5651,58.4903,58.5277,6772.0
2019-11-12 14:00:00,62.63,62.63,62.56,62.58,13805.0,58.5371,58.5371,58.4717,58.4903,13805.0
2019-11-12 14:05:00,62.57,62.57,62.53,62.56,8772.0,58.481,58.481,58.4436,58.4717,8772.0
2019-11-12 14:10:00,62.56,62.56,62.45,62.47,15247.0,58.4717,58.4717,58.3688,58.3875,15247.0
2019-11-12 14:15:00,62.46,62.47,62.41,62.42,8681.0,58.3782,58.3875,58.3315,58.3408,8681.0
2019-11-12 14:20:00,62.42,62.42,62.38,62.42,12091.0,58.3408,58.3408,58.3034,58.3408,12091.0
2019-11-12 14:25:00,62.42,62.42,62.36,62.38,9739.0,58.3408,58.3408,58.2847,58.3034,9739.0
2019-11-12 14:30:00,62.39,62.42,62.34,62.34,12246.0,58.3128,58.3408,58.266,58.266,12246.0
2019-11-12 14:35:00,62.32,62.36,62.27,62.29,17894.0,58.2473,58.2847,58.2006,58.2193,17894.0
2019-11-12 14:40:00,62.29,62.33,62.26,62.26,11162.0,58.2193,58.2567,58.1913,58.1913,11162.0
2019-11-12 14:45:00,62.28,62.3,62.26,62.27,9842.0,58.21,58.2286,58.1913,58.2006,9842.0
2019-11-12 14:50:00,62.26,62.27,62.23,62.23,21263.0,58.1913,58.2006,58.1632,58.1632,21263.0
2019-11-12 14:55:00,62.23,62.29,62.21,62.27,15894.0,58.1632,58.2193,58.1445,58.2006,15894.0
2019-11-12 15:00:00,62.26,62.28,62.23,62.28,14484.0,58.1913,58.21,58.1632,58.21,14484.0
2019-11-12 15:05:00,62.27,62.32,62.26,62.3,20320.0,58.2006,58.2473,58.1913,58.2286,20320.0
2019-11-12 15:10:00,62.29,62.36,62.29,62.33,25392.0,58.2193,58.2847,58.2193,58.2567,25392.0
2019-11-12 15:15:00,62.33,62.37,62.32,62.35,38471.0,58.2567,58.2941,58.2473,58.2754,38471.0
2019-11-12 15:20:00,62.35,62.37,62.33,62.34,25691.0,58.2754,58.2941,58.2567,58.266,25691.0
2019-11-12 15:25:00,62.35,62.37,62.34,62.37,22193.0,58.2754,58.2941,58.266,58.2941,22193.0
2019-11-12 15:30:00,62.37,62.43,62.37,62.42,38422.0,58.2941,58.3502,58.2941,58.3408,38422.0
2019-11-12 15:35:00,62.42,62.43,62.39,62.39,30052.0,58.3408,58.3502,58.3128,58.3128,30052.0
2019-11-12 15:40:00,62.4,62.44,62.39,62.39,29175.0,58.3221,58.3595,58.3128,58.3128,29175.0
2019-11-12 15:45:00,62.4,62.44,62.38,62.44,61876.0,58.3221,58.3595,58.3034,58.3595,61876.0
2019-11-12 15:50:00,62.44,62.45,62.4,62.41,71007.0,58.3595,58.3688,58.3221,58.3315,71007.0
2019-11-12 15:55:00,62.42,62.51,62.41,62.49,125926.0,58.3408,58.4249,58.3315,58.4062,125926.0
2019-11-13 09:30:00,62.22,62.37,62.0,62.32,46420.0,58.1539,58.2941,57.9483,58.2473,46420.0
2019-11-13 09:35:00,62.35,62.41,62.21,62.23,8341.0,58.2754,58.3315,58.1445,58.1632,8341.0
2019-11-13 09:40:00,62.25,62.25,62.1,62.19,12978.0,58.1819,58.1819,58.0417,58.1258,12978.0
2019-11-13 09:45:00,62.18,62.25,62.15,62.2,12971.0,58.1165,58.1819,58.0885,58.1352,12971.0
2019-11-13 09:50:00,62.14,62.3,62.12,62.28,9976.0,58.0791,58.2286,58.0604,58.21,9976.0
2019-11-13 09:55:00,62.27,62.33,62.26,62.29,12619.0,58.2006,58.2567,58.1913,58.2193,12619.0
2019-11-13 10:00:00,62.26,62.29,62.19,62.22,20960.0,58.1913,58.2193,58.1258,58.1539,20960.0
2019-11-13 10:05:00,62.2,62.21,62.07,62.1,17659.0,58.1352,58.1445,58.0137,58.0417,17659.0
2019-11-13 10:10:00,62.1,62.11,62.05,62.07,6321.0,58.0417,58.0511,57.995,58.0137,6321.0
2019-11-13 10:15:00,62.06,62.13,62.06,62.13,4435.0,58.0043,58.0698,58.0043,58.0698,4435.0
2019-11-13 10:20:00,62.13,62.16,62.12,62.13,4919.0,58.0698,58.0978,58.0604,58.0698,4919.0
2019-11-13 10:25:00,62.11,62.19,62.11,62.18,6921.0,58.0511,58.1258,58.0511,58.1165,6921.0
2019-11-13 10:30:00,62.18,62.22,62.09,62.09,9250.0,58.1165,58.1539,58.0324,58.0324,9250.0
2019-11-13 10:35:00,62.07,62.12,62.02,62.1,31461.0,58.0137,58.0604,57.9669,58.0417,31461.0
2019-11-13 10:40:00,62.12,62.14,62.09,62.09,6053.0,58.0604,58.0791,58.0324,58.0324,6053.0
2019-11-13 10:45:00,62.09,62.1,62.05,62.05,8092.0,58.0324,58.0417,57.995,57.995,8092.0
2019-11-13 10:50:00,62.06,62.14,62.05,62.13,5443.0,58.0043,58.0791,57.995,58.0698,5443.0
2019-11-13 10:55:00,62.14,62.16,62.09,62.12,7692.0,58.0791,58.0978,58.0324,58.0604,7692.0
2019-11-13 11:00:00,62.12,62.15,62.1,62.13,6790.0,58.0604,58.0885,58.0417,58.0698,6790.0
2019-11-13 11:05:00,62.14,62.15,62.04,62.07,17549.0,58.0791,58.0885,57.9856,58.0137,17549.0
2019-11-13 11:10:00,62.08,62.09,62.05,62.07,5752.0,58.023,58.0324,57.995,58.0137,5752.0
2019-11-13 11:15:00,62.08,62.15,62.06,62.14,9960.0,58.023,58.0885,58.0043,58.0791,9960.0
2019-11-13 11:20:00,62.17,62.23,62.14,62.19,10183.0,58.1071,58.1632,58.0791,58.1258,10183.0
2019-11-13 11:25:00,62.18,62.19,62.16,62.18,5640.0,58.1165,58.1258,58.0978,58.1165,5640.0
2019-11-13 11:30:00,62.17,62.24,62.17,62.21,13902.0,58.1071,58.1726,58.1071,58.1445,13902.0
2019-11-13 11:35:00,62.19,62.26,62.19,62.22,10797.0,58.1258,58.1913,58.1258,58.1539,10797.0
2019-11-13 11:40:00,62.22,62.34,62.21,62.33,12756.0,58.1539,58.266,58.1445,58.2567,12756.0
2019-11-13 11:45:00,62.33,62.33,62.27,62.33,7442.0,58.2567,58.2567,58.2006,58.2567,7442.0
2019-11-13 11:50:00,62.33,62.37,62.32,62.36,7080.0,58.2567,58.2941,58.2473,58.2847,7080.0
2019-11-13 11:55:00,62.36,62.4,62.34,62.35,11946.0,58.2847,58.3221,58.266,58.2754,11946.0
2019-11-13 12:00:00,62.35,62.43,62.33,62.35,16404.0,58.2754,58.3502,58.2567,58.2754,16404.0
2019-11-13 12:05:00,62.34,62.39,62.33,62.34,5698.0,58.266,58.3128,58.2567,58.266,5698.0
2019-11-13 12:10:00,62.32,62.37,62.31,62.37,13365.0,58.2473,58.2941,58.238,58.2941,13365.0
2019-11-13 12:15:00,62.37,62.41,62.36,62.38,13288.0,58.2941,58.3315,58.2847,58.3034,13288.0
2019-11-13 12:20:00,62.37,62.37,62.24,62.26,51825.0,58.2941,58.2941,58.1726,58.1913,51825.0
2019-11-13 12:25:00,62.26,62.38,62.25,62.36,86093.0,58.1913,58.3034,58.1819,58.2847,86093.0
2019-11-13 12:30:00,62.36,62.4,62.34,62.39,10417.0,58.2847,58.3221,58.266,58.3128,10417.0
2019-11-13 12:35:00,62.4,62.42,62.34,62.4,57745.0,58.3221,58.3408,58.266,58.3221,57745.0
2019-11-13 12:40:00,62.4,62.42,62.33,62.34,59027.0,58.3221,58.3408,58.2567,58.266,59027.0
2019-11-13 12:45:00,62.35,62.38,62.33,62.38,16457.0,58.2754,58.3034,58.2567,58.3034,16457.0
2019-11-13 12:50:00,62.37,62.38,62.32,62.32,7772.0,58.2941,58.3034,58.2473,58.2473,7772.0
2019-11-13 12:55:00,62.34,62.37,62.34,62.36,13902.0,58.266,58.2941,58.266,58.2847,13902.0
2019-11-13 13:00:00,62.37,62.37,62.33,62.34,10125.0,58.2941,58.2941,58.2567,58.266,10125.0
2019-11-13 13:05:00,62.35,62.37,62.33,62.36,11914.0,58.2754,58.2941,58.2567,58.2847,11914.0
2019-11-13 13:10:00,62.35,62.37,62.34,62.35,16354.0,58.2754,58.2941,58.266,58.2754,16354.0
2019-11-13 13:15:00,62.35,62.37,62.34,62.36,12935.0,58.2754,58.2941,58.266,58.2847,12935.0
2019-11-13 13:20:00,62.36,62.37,62.34,62.34,8746.0,58.2847,58.2941,58.266,58.266,8746.0
2019-11-13 13:25:00,62.34,62.38,62.34,62.37,14144.0,58.266,58.3034,58.266,58.2941,14144.0
2019-11-13 13:30:00,62.37,62.38,62.35,62.37,27431.0,58.2941,58.3034,58.2754,58.2941,27431.0
2019-11-13 13:35:00,62.38,62.4,62.36,62.4,12242.0,58.3034,58.3221,58.2847,58.3221,12242.0
2019-11-13 13:40:00,62.41,62.48,62.37,62.44,56156.0,58.3315,58.3969,58.2941,58.3595,56156.0
2019-11-13 13:45:00,62.45,62.53,62.44,62.5,13116.0,58.3688,58.4436,58.3595,58.4156,13116.0
2019-11-13 13:50:00,62.51,62.55,62.51,62.52,6057.0,58.4249,58.4623,58.4249,58.4343,6057.0
2019-11-13 13:55:00,62.53,62.53,62.07,62.15,73004.0,58.4436,58.4436,58.0137,58.0885,73004.0
2019-11-13 14:00:00,62.16,62.2,62.1,62.2,6793.0,58.0978,58.1352,58.0417,58.1352,6793.0
2019-11-13 14:05:00,62.19,62.2,62.16,62.17,4829.0,58.1258,58.1352,58.0978,58.1071,4829.0
2019-11-13 14:10:00,62.17,62.17,62.04,62.09,15541.0,58.1071,58.1071,57.9856,58.0324,15541.0
2019-11-13 14:15:00,62.09,62.13,62.08,62.09,6346.0,58.0324,58.0698,58.023,58.0324,6346.0
2019-11-13 14:20:00,62.09,62.15,62.09,62.1,7609.0,58.0324,58.0885,58.0324,58.0417,7609.0
2019-11-13 14:25:00,62.1,62.14,62.08,62.13,11046.0,58.0417,58.0791,58.023,58.0698,11046.0
2019-11-13 14:30:00,62.13,62.14,62.07,62.08,66353.0,58.0698,58.0791,58.0137,58.023,66353.0
2019-11-13 14:35:00,62.09,62.11,62.05,62.1,16716.0,58.0324,58.0511,57.995,58.0417,16716.0
2019-11-13 14:40:00,62.1,62.14,62.07,62.12,17131.0,58.0417,58.0791,58.0137,58.0604,17131.0
2019-11-13 14:45:00,62.13,62.14,62.01,62.07,29571.0,58.0698,58.0791,57.9576,58.0137,29571.0
2019-11-13 14:50:00,62.07,62.1,62.06,62.09,8829.0,58.0137,58.0417,58.0043,58.0324,8829.0
2019-11-13 14:55:00,62.1,62.14,62.09,62.12,10773.0,58.0417,58.0791,58.0324,58.0604,10773.0
2019-11-13 15:00:00,62.13,62.17,62.11,62.16,12017.0,58.0698,58.1071,58.0511,58.0978,12017.0
2019-11-13 15:05:00,62.16,62.21,62.14,62.15,28108.0,58.0978,58.1445,58.0791,58.0885,28108.0
2019-11-13 15:10:00,62.14,62.15,62.1,62.12,41891.0,58.0791,58.0885,58.0417,58.0604,41891.0
2019-11-13 15:15:00,62.12,62.14,62.1,62.11,20233.0,58.0604,58.0791,58.0417,58.0511,20233.0
2019-11-13 15:20:00,62.12,62.13,62.1,62.12,37980.0,58.0604,58.0698,58.0417,58.0604,37980.0
2019-11-13 15:25:00,62.11,62.12,62.1,62.1,14375.0,58.0511,58.0604,58.0417,58.0417,14375.0
2019-11-13 15:30:00,62.1,62.16,62.08,62.16,47194.0,58.0417,58.0978,58.023,58.0978,47194.0
2019-11-13 15:35:00,62.16,62.19,62.15,62.18,32528.0,58.0978,58.1258,58.0885,58.1165,32528.0
2019-11-13 15:40:00,62.18,62.24,62.17,62.21,55309.0,58.1165,58.1726,58.1071,58.1445,55309.0
2019-11-13 15:45:00,62.2,62.21,62.14,62.16,83139.0,58.1352,58.1445,58.0791,58.0978,83139.0
2019-11-13 15:50:00,62.17,62.19,62.1,62.19,83021.0,58.1071,58.1258,58.0417,58.1258,83021.0
2019-11-13 15:55:00,62.19,62.2,62.12,62.15,115414.0,58.1258,58.1352,58.0604,58.0885,115414.0
2019-11-14 09:30:00,62.19,62.28,61.95,62.07,33634.0,58.1258,58.21,57.9015,58.0137,33634.0
2019-11-14 09:35:00,62.08,62.14,61.98,62.12,15427.0,58.023,58.0791,57.9296,58.0604,15427.0
2019-11-14 09:40:00,62.12,62.21,62.05,62.06,12015.0,58.0604,58.1445,57.995,58.0043,12015.0
2019-11-14 09:45:00,62.07,62.21,62.07,62.2,12352.0,58.0137,58.1445,58.0137,58.1352,12352.0
2019-11-14 09:50:00,62.21,62.25,62.14,62.19,10660.0,58.1445,58.1819,58.0791,58.1258,10660.0
2019-11-14 09:55:00,62.19,62.34,62.14,62.3,28600.0,58.1258,58.266,58.0791,58.2286,28600.0
2019-11-14 10:00:00,62.29,62.35,62.26,62.35,27034.0,58.2193,58.2754,58.1913,58.2754,27034.0
2019-11-14 10:05:00,62.35,62.37,62.29,62.3,22018.0,58.2754,58.2941,58.2193,58.2286,22018.0
2019-11-14 10:10:00,62.3,62.35,62.28,62.35,7958.0,58.2286,58.2754,58.21,58.2754,7958.0
2019-11-14 10:15:00,62.34,62.38,62.33,62.34,10348.0,58.266,58.3034,58.2567,58.266,10348.0
2019-11-14 10:20:00,62.35,62.39,62.33,62.38,6379.0,58.2754,58.3128,58.2567,58.3034,6379.0
2019-11-14 10:25:00,62.37,62.4,62.35,62.37,11356.0,58.2941,58.3221,58.2754,58.2941,11356.0
2019-11-14 10:30:00,62.38,62.39,62.29,62.29,7366.0,58.3034,58.3128,58.2193,58.2193,7366.0
2019-11-14 10:35:00,62.29,62.35,62.29,62.32,10346.0,58.2193,58.2754,58.2193,58.2473,10346.0
2019-11-14 10:40:00,62.35,62.36,62.31,62.35,6601.0,58.2754,58.2847,58.238,58.2754,6601.0
2019-11-14 10:45:00,62.35,62.37,62.31,62.35,6209.0,58.2754,58.2941,58.238,58.2754,6209.0
2019-11-14 10:50:00,62.34,62.38,62.31,62.35,5641.0,58.266,58.3034,58.238,58.2754,5641.0
2019-11-14 10:55:00,62.36,62.36,62.26,62.3,7734.0,58.2847,58.2847,58.1913,58.2286,7734.0
2019-11-14 11:00:00,62.29,62.35,62.26,62.35,11337.0,58.2193,58.2754,58.1913,58.2754,11337.0
2019-11-14 11:05:00,62.35,62.36,62.31,62.36,4644.0,58.2754,58.2847,58.238,58.2847,4644.0
2019-11-14 11:10:00,62.37,62.37,62.3,62.3,5301.0,58.2941,58.2941,58.2286,58.2286,5301.0
2019-11-14 11:15:00,62.3,62.34,62.28,62.34,11020.0,58.2286,58.266,58.21,58.266,11020.0
2019-11-14 11:20:00,62.33,62.34,62.22,62.22,17819.0,58.2567,58.266,58.1539,58.1539,17819.0
2019-11-14 11:25:00,62.23,62.33,62.22,62.32,60973.0,58.1632,58.2567,58.1539,58.2473,60973.0
2019-11-14 11:30:00,62.33,62.37,62.3,62.37,9009.0,58.2567,58.2941,58.2286,58.2941,9009.0
2019-11-14 11:35:00,62.36,62.41,62.33,62.36,13848.0,58.2847,58.3315,58.2567,58.2847,13848.0
2019-11-14 11:40:00,62.36,62.36,62.19,62.21,32772.0,58.2847,58.2847,58.1258,58.1445,32772.0
2019-11-14 11:45:00,62.22,62.27,62.13,62.15,21955.0,58.1539,58.2006,58.0698,58.0885,21955.0
2019-11-14 11:50:00,62.16,62.21,62.14,62.2,4446.0,58.0978,58.1445,58.0791,58.1352,4446.0
2019-11-14 11:55:00,62.21,62.23,62.19,62.23,9275.0,58.1445,58.1632,58.1258,58.1632,9275.0
2019-11-14 12:00:00,62.22,62.32,62.2,62.32,14316.0,58.1539,58.2473,58.1352,58.2473,14316.0
2019-11-14 12:05:00,62.33,62.33,62.27,62.28,6968.0,58.2567,58.2567,58.2006,58.21,6968.0
2019-11-14 12:10:00,62.29,62.3,62.29,62.3,6636.0,58.2193,58.2286,58.2193,58.2286,6636.0
2019-11-14 12:15:00,62.3,62.35,62.28,62.35,9145.0,58.2286,58.2754,58.21,58.2754,9145.0
2019-11-14 12:20:00,62.36,62.36,62.29,62.29,6496.0,58.2847,58.2847,58.2193,58.2193,6496.0
2019-11-14 12:25:00,62.29,62.36,62.29,62.35,8682.0,58.2193,58.2847,58.2193,58.2754,8682.0
2019-11-14 12:30:00,62.35,62.38,62.33,62.37,14041.0,58.2754,58.3034,58.2567,58.2941,14041.0
2019-11-14 12:35:00,62.37,62.37,62.35,62.37,10033.0,58.2941,58.2941,58.2754,58.2941,10033.0
2019-11-14 12:40:00,62.37,62.41,62.36,62.41,7304.0,58.2941,58.3315,58.2847,58.3315,7304.0
2019-11-14 12:45:00,62.43,62.45,62.41,62.42,5426.0,58.3502,58.3688,58.3315,58.3408,5426.0
2019-11-14 12:50:00,62.42,62.43,62.37,62.38,6020.0,58.3408,58.3502,58.2941,58.3034,6020.0
2019-11-14 12:55:00,62.39,62.4,62.37,62.4,6364.0,58.3128,58.3221,58.2941,58.3221,6364.0
2019-11-14 13:00:00,62.39,62.41,62.36,62.39,17293.0,58.3128,58.3315,58.2847,58.3128,17293.0
2019-11-14 13:05:00,62.38,62.4,62.37,62.38,10510.0,58.3034,58.3221,58.2941,58.3034,10510.0
2019-11-14 13:10:00,62.39,62.39,62.34,62.34,4309.0,58.3128,58.3128,58.266,58.266,4309.0
2019-11-14 13:15:00,62.34,62.37,62.32,62.37,5264.0,58.266,58.2941,58.2473,58.2941,5264.0
2019-11-14 13:20:00,62.37,62.38,62.34,62.38,4552.0,58.2941,58.3034,58.266,58.3034,4552.0
2019-11-14 13:25:00,62.39,62.4,62.38,62.39,4027.0,58.3128,58.3221,58.3034,58.3128,4027.0
2019-11-14 13:30:00,62.39,62.39,62.33,62.35,17871.0,58.3128,58.3128,58.2567,58.2754,17871.0
2019-11-14 13:35:00,62.34,62.35,62.33,62.35,2444.0,58.266,58.2754,58.2567,58.2754,2444.0
2019-11-14 13:40:00,62.35,62.37,62.29,62.3,12282.0,58.2754,58.2941,58.2193,58.2286,12282.0
2019-11-14 13:45:00,62.31,62.37,62.31,62.37,7652.0,58.238,58.2941,58.238,58.2941,7652.0
2019-11-14 13:50:00,62.37,62.42,62.37,62.39,21817.0,58.2941,58.3408,58.2941,58.3128,21817.0
2019-11-14 13:55:00,62.4,62.4,62.2,62.33,39960.0,58.3221,58.3221,58.1352,58.2567,39960.0
2019-11-14 14:00:00,62.33,62.36,62.24,62.28,12703.0,58.2567,58.2847,58.1726,58.21,12703.0
2019-11-14 14:05:00,62.26,62.31,62.22,62.29,14544.0,58.1913,58.238,58.1539,58.2193,14544.0
2019-11-14 14:10:00,62.29,62.32,62.27,62.3,3086.0,58.2193,58.2473,58.2006,58.2286,3086.0
2019-11-14 14:15:00,62.32,62.33,62.29,62.3,14207.0,58.2473,58.2567,58.2193,58.2286,14207.0
2019-11-14 14:20:00,62.3,62.34,62.25,62.33,13925.0,58.2286,58.266,58.1819,58.2567,13925.0
2019-11-14 14:25:00,62.32,62.33,62.31,62.32,6379.0,58.2473,58.2567,58.238,58.2473,6379.0
2019-11-14 14:30:00,62.33,62.33,62.28,62.3,6527.0,58.2567,58.2567,58.21,58.2286,6527.0
2019-11-14 14:35:00,62.29,62.3,62.26,62.29,14229.0,58.2193,58.2286,58.1913,58.2193,14229.0
2019-11-14 14:40:00,62.29,62.3,62.25,62.25,7561.0,58.2193,58.2286,58.1819,58.1819,7561.0
2019-11-14 14:45:00,62.25,62.28,62.23,62.26,8734.0,58.1819,58.21,58.1632,58.1913,8734.0
2019-11-14 14:50:00,62.27,62.3,62.27,62.28,7214.0,58.2006,58.2286,58.2006,58.21,7214.0
2019-11-14 14:55:00,62.28,62.32,62.28,62.3,4838.0,58.21,58.2473,58.21,58.2286,4838.0
2019-11-14 15:00:00,62.3,62.31,62.28,62.29,6584.0,58.2286,58.238,58.21,58.2193,6584.0
2019-11-14 15:05:00,62.29,62.31,62.28,62.29,11028.0,58.2193,58.238,58.21,58.2193,11028.0
2019-11-14 15:10:00,62.3,62.3,62.28,62.3,8330.0,58.2286,58.2286,58.21,58.2286,8330.0
2019-11-14 15:15:00,62.3,62.32,62.28,62.31,11683.0,58.2286,58.2473,58.21,58.238,11683.0
2019-11-14 15:20:00,62.32,62.34,62.3,62.34,12333.0,58.2473,58.266,58.2286,58.266,12333.0
2019-11-14 15:25:00,62.33,62.36,62.31,62.36,12713.0,58.2567,58.2847,58.238,58.2847,12713.0
2019-11-14 15:30:00,62.36,62.36,62.33,62.35,13595.0,58.2847,58.2847,58.2567,58.2754,13595.0
2019-11-14 15:35:00,62.35,62.37,62.32,62.34,21470.0,58.2754,58.2941,58.2473,58.266,21470.0
2019-11-14 15:40:00,62.34,62.35,62.32,62.32,15157.0,58.266,58.2754,58.2473,58.2473,15157.0
2019-11-14 15:45:00,62.32,62.36,62.27,62.36,33684.0,58.2473,58.2847,58.2006,58.2847,33684.0
2019-11-14 15:50:00,62.36,62.42,62.35,62.38,46681.0,58.2847,58.3408,58.2754,58.3034,46681.0
2019-11-14 15:55:00,62.38,62.41,62.34,62.39,95859.0,58.3034,58.3315,58.266,58.3128,95859.0
2019-11-15 09:30:00,62.7,62.89,62.45,62.46,76234.0,58.6025,58.7801,58.3688,58.3782,76234.0
2019-11-15 09:35:00,62.49,62.65,62.49,62.58,7448.0,58.4062,58.5558,58.4062,58.4903,7448.0
2019-11-15 09:40:00,62.58,62.58,62.41,62.44,21595.0,58.4903,58.4903,58.3315,58.3595,21595.0
2019-11-15 09:45:00,62.42,62.46,62.25,62.37,15467.0,58.3408,58.3782,58.1819,58.2941,15467.0
2019-11-15 09:50:00,62.35,62.37,62.26,62.27,11427.0,58.2754,58.2941,58.1913,58.2006,11427.0
2019-11-15 09:55:00,62.24,62.37,62.24,62.35,15112.0,58.1726,58.2941,58.1726,58.2754,15112.0
2019-11-15 10:00:00,62.36,62.38,62.25,62.32,28655.0,58.2847,58.3034,58.1819,58.2473,28655.0
2019-11-15 10:05:00,62.31,62.37,62.27,62.35,8845.0,58.238,58.2941,58.2006,58.2754,8845.0
2019-11-15 10:10:00,62.34,62.35,62.23,62.23,20716.0,58.266,58.2754,58.1632,58.1632,20716.0
2019-11-15 10:15:00,62.25,62.32,62.23,62.29,10029.0,58.1819,58.2473,58.1632,58.2193,10029.0
2019-11-15 10:20:00,62.3,62.32,62.28,62.31,13254.0,58.2286,58.2473,58.21,58.238,13254.0
2019-11-15 10:25:00,62.29,62.31,62.27,62.3,25447.0,58.2193,58.238,58.2006,58.2286,25447.0
2019-11-15 10:30:00,62.3,62.31,62.24,62.24,15955.0,58.2286,58.238,58.1726,58.1726,15955.0
2019-11-15 10:35:00,62.26,62.29,62.25,62.28,9374.0,58.1913,58.2193,58.1819,58.21,9374.0
2019-11-15 10:40:00,62.28,62.31,62.26,62.28,5243.0,58.21,58.238,58.1913,58.21,5243.0
2019-11-15 10:45:00,62.28,62.3,62.25,62.3,13661.0,58.21,58.2286,58.1819,58.2286,13661.0
2019-11-15 10:50:00,62.3,62.35,62.28,62.32,20731.0,58.2286,58.2754,58.21,58.2473,20731.0
2019-11-15 10:55:00,62.32,62.44,62.3,62.32,214113.0,58.2473,58.3595,58.2286,58.2473,214113.0
2019-11-15 11:00:00,62.32,62.54,62.31,62.5,111759.0,58.2473,58.453,58.238,58.4156,111759.0
2019-11-15 11:05:00,62.5,62.59,62.49,62.53,18947.0,58.4156,58.4997,58.4062,58.4436,18947.0
2019-11-15 11:10:00,62.53,62.53,62.49,62.52,8230.0,58.4436,58.4436,58.4062,58.4343,8230.0
2019-11-15 11:15:00,62.53,62.54,62.45,62.48,33601.0,58.4436,58.453,58.3688,58.3969,33601.0
2019-11-15 11:20:00,62.47,62.5,62.45,62.46,6703.0,58.3875,58.4156,58.3688,58.3782,6703.0
2019-11-15 11:25:00,62.47,62.56,62.45,62.52,17627.0,58.3875,58.4717,58.3688,58.4343,17627.0
2019-11-15 11:30:00,62.52,62.54,62.5,62.53,20931.0,58.4343,58.453,58.4156,58.4436,20931.0
2019-11-15 11:35:00,62.52,62.54,62.49,62.5,16448.0,58.4343,58.453,58.4062,58.4156,16448.0
2019-11-15 11:40:00,62.5,62.52,62.5,62.51,6639.0,58.4156,58.4343,58.4156,58.4249,6639.0
2019-11-15 11:45:00,62.5,62.5,62.46,62.5,6552.0,58.4156,58.4156,58.3782,58.4156,6552.0
2019-11-15 11:50:00,62.5,62.52,62.49,62.51,8503.0,58.4156,58.4343,58.4062,58.4249,8503.0
2019-11-15 11:55:00,62.51,62.55,62.5,62.51,27298.0,58.4249,58.4623,58.4156,58.4249,27298.0
2019-11-15 12:00:00,62.51,62.58,62.5,62.53,40448.0,58.4249,58.4903,58.4156,58.4436,40448.0
2019-11-15 12:05:00,62.53,62.54,62.51,62.52,18957.0,58.4436,58.453,58.4249,58.4343,18957.0
2019-11-15 12:10:00,62.52,62.55,62.51,62.53,12558.0,58.4343,58.4623,58.4249,58.4436,12558.0
2019-11-15 12:15:00,62.53,62.53,62.5,62.51,10978.0,58.4436,58.4436,58.4156,58.4249,10978.0
2019-11-15 12:20:00,62.51,62.52,62.48,62.49,9310.0,58.4249,58.4343,58.3969,58.4062,9310.0
2019-11-15 12:25:00,62.49,62.52,62.48,62.5,8126.0,58.4062,58.4343,58.3969,58.4156,8126.0
2019-11-15 12:30:00,62.5,62.51,62.47,62.51,5704.0,58.4156,58.4249,58.3875,58.4249,5704.0
2019-11-15 12:35:00,62.5,62.52,62.49,62.51,10608.0,58.4156,58.4343,58.4062,58.4249,10608.0
2019-11-15 12:40:00,62.5,62.54,62.48,62.52,14272.0,58.4156,58.453,58.3969,58.4343,14272.0
2019-11-15 12:45:00,62.52,62.53,62.51,62.53,6944.0,58.4343,58.4436,58.4249,58.4436,6944.0
2019-11-15 12:50:00,62.53,62.53,62.49,62.52,12828.0,58.4436,58.4436,58.4062,58.4343,12828.0
2019-11-15 12:55:00,62.5,62.52,62.49,62.51,9120.0,58.4156,58.4343,58.4062,58.4249,9120.0
2019-11-15 13:00:00,62.51,62.51,62.47,62.49,4988.0,58.4249,58.4249,58.3875,58.4062,4988.0
2019-11-15 13:05:00,62.49,62.52,62.47,62.51,4432.0,58.4062,58.4343,58.3875,58.4249,4432.0
2019-11-15 13:10:00,62.51,62.52,62.48,62.48,6204.0,58.4249,58.4343,58.3969,58.3969,6204.0
2019-11-15 13:15:00,62.48,62.51,62.48,62.5,5189.0,58.3969,58.4249,58.3969,58.4156,5189.0
2019-11-15 13:20:00,62.5,62.5,62.47,62.49,4716.0,58.4156,58.4156,58.3875,58.4062,4716.0
2019-11-15 13:25:00,62.48,62.48,62.45,62.46,38801.0,58.3969,58.3969,58.3688,58.3782,38801.0
2019-11-15 13:30:00,62.47,62.49,62.46,62.48,8007.0,58.3875,58.4062,58.3782,58.3969,8007.0
2019-11-15 13:35:00,62.49,62.6,62.47,62.6,56337.0,58.4062,58.509,58.3875,58.509,56337.0
2019-11-15 13:40:00,62.6,62.64,62.59,62.62,9064.0,58.509,58.5464,58.4997,58.5277,9064.0
2019-11-15 13:45:00,62.63,62.64,62.6,62.64,5694.0,58.5371,58.5464,58.509,58.5464,5694.0
2019-11-15 13:50:00,62.63,62.63,62.59,62.6,7351.0,58.5371,58.5371,58.4997,58.509,7351.0
2019-11-15 13:55:00,62.6,62.62,62.59,62.61,9181.0,58.509,58.5277,58.4997,58.5184,9181.0
2019-11-15 14:00:00,62.61,62.64,62.59,62.6,18510.0,58.5184,58.5464,58.4997,58.509,18510.0
2019-11-15 14:05:00,62.6,62.62,62.57,62.59,11625.0,58.509,58.5277,58.481,58.4997,11625.0
2019-11-15 14:10:00,62.59,62.61,62.59,62.6,5788.0,58.4997,58.5184,58.4997,58.509,5788.0
2019-11-15 14:15:00,62.6,62.7,62.59,62.67,150333.0,58.509,58.6025,58.4997,58.5745,150333.0
2019-11-15 14:20:00,62.67,62.68,62.66,62.67,7102.0,58.5745,58.5838,58.5651,58.5745,7102.0
2019-11-15 14:25:00,62.67,62.67,62.64,62.66,6067.0,58.5745,58.5745,58.5464,58.5651,6067.0
2019-11-15 14:30:00,62.66,62.66,62.62,62.63,5356.0,58.5651,58.5651,58.5277,58.5371,5356.0
2019-11-15 14:35:00,62.63,62.66,62.59,62.65,21471.0,58.5371,58.5651,58.4997,58.5558,21471.0
2019-11-15 14:40:00,62.65,62.7,62.63,62.68,21963.0,58.5558,58.6025,58.5371,58.5838,21963.0
2019-11-15 14:45:00,62.68,62.68,62.64,62.66,6970.0,58.5838,58.5838,58.5464,58.5651,6970.0
2019-11-15 14:50:00,62.65,62.65,62.62,62.63,6582.0,58.5558,58.5558,58.5277,58.5371,6582.0
2019-11-15 14:55:00,62.63,62.64,62.61,62.64,5093.0,58.5371,58.5464,58.5184,58.5464,5093.0
2019-11-15 15:00:00,62.64,62.64,62.61,62.61,7704.0,58.5464,58.5464,58.5184,58.5184,7704.0
2019-11-15 15:05:00,62.61,62.63,62.52,62.52,15718.0,58.5184,58.5371,58.4343,58.4343,15718.0
2019-11-15 15:10:00,62.52,62.55,62.52,62.55,3800.0,58.4343,58.4623,58.4343,58.4623,3800.0
2019-11-15 15:15:00,62.55,62.56,62.51,62.51,9301.0,58.4623,58.4717,58.4249,58.4249,9301.0
2019-11-15 15:20:00,62.52,62.52,62.46,62.5,11987.0,58.4343,58.4343,58.3782,58.4156,11987.0
2019-11-15 15:25:00,62.5,62.53,62.49,62.5,17095.0,58.4156,58.4436,58.4062,58.4156,17095.0
2019-11-15 15:30:00,62.5,62.54,62.49,62.53,31869.0,58.4156,58.453,58.4062,58.4436,31869.0
2019-11-15 15:35:00,62.54,62.6,62.52,62.58,51466.0,58.453,58.509,58.4343,58.4903,51466.0
2019-11-15 15:40:00,62.58,62.59,62.54,62.58,21008.0,58.4903,58.4997,58.453,58.4903,21008.0
2019-11-15 15:45:00,62.58,62.64,62.58,62.61,35094.0,58.4903,58.5464,58.4903,58.5184,35094.0
2019-11-15 15:50:00,62.61,62.66,62.57,62.6,69012.0,58.5184,58.5651,58.481,58.509,69012.0
2019-11-15 15:55:00,62.6,62.67,62.58,62.67,105170.0,58.509,58.5745,58.4903,58.5745,105170.0
2019-11-18 09:30:00,62.6,62.6,61.68,61.95,83927.0,58.509,58.509,57.6492,57.9015,83927.0
2019-11-18 09:35:00,61.88,61.99,61.68,61.74,40923.0,57.8361,57.9389,57.6492,57.7052,40923.0
2019-11-18 09:40:00,61.75,61.95,61.71,61.82,36380.0,57.7146,57.9015,57.6772,57.78,36380.0
2019-11-18 09:45:00,61.8,61.85,61.71,61.85,71745.0,57.7613,57.8081,57.6772,57.8081,71745.0
2019-11-18 09:50:00,61.89,61.92,61.75,61.8,74657.0,57.8454,57.8735,57.7146,57.7613,74657.0
2019-11-18 09:55:00,61.81,61.86,61.77,61.85,49520.0,57.7707,57.8174,57.7333,57.8081,49520.0
2019-11-18 10:00:00,61.84,61.9,61.79,61.88,108463.0,57.7987,57.8548,57.752,57.8361,108463.0
2019-11-18 10:05:00,61.88,61.88,61.73,61.76,60807.0,57.8361,57.8361,57.6959,57.7239,60807.0
2019-11-18 10:10:00,61.76,61.83,61.66,61.83,31540.0,57.7239,57.7894,57.6305,57.7894,31540.0
2019-11-18 10:15:00,61.82,61.82,61.66,61.7,22001.0,57.78,57.78,57.6305,57.6679,22001.0
2019-11-18 10:20:00,61.7,61.87,61.7,61.82,94415.0,57.6679,57.8267,57.6679,57.78,94415.0
2019-11-18 10:25:00,61.81,61.83,61.75,61.81,14715.0,57.7707,57.7894,57.7146,57.7707,14715.0
2019-11-18 10:30:00,61.81,61.87,61.78,61.82,68331.0,57.7707,57.8267,57.7426,57.78,68331.0
2019-11-18 10:35:00,61.83,62.27,61.81,62.18,144982.0,57.7894,58.2006,57.7707,58.1165,144982.0
2019-11-18 10:40:00,62.18,62.3,62.11,62.28,28863.0,58.1165,58.2286,58.0511,58.21,28863.0
2019-11-18 10:45:00,62.26,62.32,62.21,62.24,31204.0,58.1913,58.2473,58.1445,58.1726,31204.0
2019-11-18 10:50:00,62.24,62.25,62.18,62.2,21982.0,58.1726,58.1819,58.1165,58.1352,21982.0
2019-11-18 10:55:00,62.2,62.21,62.1,62.15,8030.0,58.1352,58.1445,58.0417,58.0885,8030.0
2019-11-18 11:00:00,62.15,62.2,62.15,62.18,18031.0,58.0885,58.1352,58.0885,58.1165,18031.0
2019-11-18 11:05:00,62.19,62.21,62.16,62.19,20231.0,58.1258,58.1445,58.0978,58.1258,20231.0
2019-11-18 11:10:00,62.19,62.24,62.15,62.15,21645.0,58.1258,58.1726,58.0885,58.0885,21645.0
2019-11-18 11:15:00,62.13,62.19,62.13,62.15,12179.0,58.0698,58.1258,58.0698,58.0885,12179.0
2019-11-18 11:20:00,62.14,62.22,62.13,62.19,16078.0,58.0791,58.1539,58.0698,58.1258,16078.0
2019-11-18 11:25:00,62.2,62.21,62.15,62.17,22852.0,58.1352,58.1445,58.0885,58.1071,22852.0
2019-11-18 11:30:00,62.17,62.26,62.13,62.21,161684.0,58.1071,58.1913,58.0698,58.1445,161684.0
2019-11-18 11:35:00,62.22,62.23,62.15,62.18,71756.0,58.1539,58.1632,58.0885,58.1165,71756.0
2019-11-18 11:40:00,62.18,62.19,62.1,62.16,121504.0,58.1165,58.1258,58.0417,58.0978,121504.0
2019-11-18 11:45:00,62.16,62.2,62.11,62.18,84287.0,58.0978,58.1352,58.0511,58.1165,84287.0
2019-11-18 11:50:00,62.18,62.32,62.15,62.28,69466.0,58.1165,58.2473,58.0885,58.21,69466.0
2019-11-18 11:55:00,62.27,62.28,62.19,62.21,30173.0,58.2006,58.21,58.1258,58.1445,30173.0
2019-11-18 12:00:00,62.21,62.22,62.17,62.18,20218.0,58.1445,58.1539,58.1071,58.1165,20218.0
2019-11-18 12:05:00,62.18,62.19,62.11,62.14,15614.0,58.1165,58.1258,58.0511,58.0791,15614.0
2019-11-18 12:10:00,62.14,62.19,62.12,62.18,7291.0,58.0791,58.1258,58.0604,58.1165,7291.0
2019-11-18 12:15:00,62.17,62.17,62.13,62.16,10600.0,58.1071,58.1071,58.0698,58.0978,10600.0
2019-11-18 12:20:00,62.17,62.22,62.15,62.18,57770.0,58.1071,58.1539,58.0885,58.1165,57770.0
2019-11-18 12:25:00,62.17,62.18,62.1,62.1,10084.0,58.1071,58.1165,58.0417,58.0417,10084.0
2019-11-18 12:30:00,62.1,62.17,62.09,62.17,10581.0,58.0417,58.1071,58.0324,58.1071,10581.0
2019-11-18 12:35:00,62.17,62.21,62.17,62.19,17350.0,58.1071,58.1445,58.1071,58.1258,17350.0
2019-11-18 12:40:00,62.19,62.2,62.17,62.18,13075.0,58.1258,58.1352,58.1071,58.1165,13075.0
2019-11-18 12:45:00,62.17,62.2,62.16,62.18,16743.0,58.1071,58.1352,58.0978,58.1165,16743.0
2019-11-18 12:50:00,62.18,62.18,62.12,62.15,12506.0,58.1165,58.1165,58.0604,58.0885,12506.0
2019-11-18 12:55:00,62.14,62.19,62.12,62.19,5482.0,58.0791,58.1258,58.0604,58.1258,5482.0
2019-11-18 13:00:00,62.18,62.18,62.16,62.18,5989.0,58.1165,58.1165,58.0978,58.1165,5989.0
2019-11-18 13:05:00,62.18,62.18,62.13,62.14,15574.0,58.1165,58.1165,58.0698,58.0791,15574.0
2019-11-18 13:10:00,62.14,62.14,62.05,62.13,36126.0,58.0791,58.0791,57.995,58.0698,36126.0
2019-11-18 13:15:00,62.14,62.17,62.13,62.16,4910.0,58.0791,58.1071,58.0698,58.0978,4910.0
2019-11-18 13:20:00,62.17,62.18,62.13,62.13,7987.0,58.1071,58.1165,58.0698,58.0698,7987.0
2019-11-18 13:25:00,62.13,62.17,62.12,62.16,5382.0,58.0698,58.1071,58.0604,58.0978,5382.0
2019-11-18 13:30:00,62.16,62.17,62.14,62.15,4024.0,58.0978,58.1071,58.0791,58.0885,4024.0
2019-11-18 13:35:00,62.16,62.19,62.14,62.19,6861.0,58.0978,58.1258,58.0791,58.1258,6861.0
2019-11-18 13:40:00,62.18,62.21,62.15,62.16,39240.0,58.1165,58.1445,58.0885,58.0978,39240.0
2019-11-18 13:45:00,62.18,62.18,62.15,62.16,12991.0,58.1165,58.1165,58.0885,58.0978,12991.0
2019-11-18 13:50:00,62.16,62.21,62.16,62.18,37701.0,58.0978,58.1445,58.0978,58.1165,37701.0
2019-11-18 13:55:00,62.17,62.19,62.13,62.15,48652.0,58.1071,58.1258,58.0698,58.0885,48652.0
2019-11-18 14:00:00,62.16,62.16,62.1,62.12,14710.0,58.0978,58.0978,58.0417,58.0604,14710.0
2019-11-18 14:05:00,62.12,62.13,62.1,62.11,9924.0,58.0604,58.0698,58.0417,58.0511,9924.0
2019-11-18 14:10:00,62.11,62.12,62.1,62.11,10081.0,58.0511,58.0604,58.0417,58.0511,10081.0
2019-11-18 14:15:00,62.11,62.12,62.08,62.09,10409.0,58.0511,58.0604,58.023,58.0324,10409.0
2019-11-18 14:20:00,62.1,62.16,62.09,62.16,38433.0,58.0417,58.0978,58.0324,58.0978,38433.0
2019-11-18 14:25:00,62.15,62.19,62.14,62.17,22430.0,58.0885,58.1258,58.0791,58.1071,22430.0
2019-11-18 14:30:00,62.17,62.17,62.13,62.14,47530.0,58.1071,58.1071,58.0698,58.0791,47530.0
2019-11-18 14:35:00,62.15,62.16,62.1,62.12,39279.0,58.0885,58.0978,58.0417,58.0604,39279.0
2019-11-18 14:40:00,62.11,62.13,62.06,62.07,46177.0,58.0511,58.0698,58.0043,58.0137,46177.0
2019-11-18 14:45:00,62.07,62.07,62.0,62.03,71367.0,58.0137,58.0137,57.9483,57.9763,71367.0
2019-11-18 14:50:00,62.03,62.05,61.99,62.0,62789.0,57.9763,57.995,57.9389,57.9483,62789.0
2019-11-18 14:55:00,62.0,62.04,61.99,62.01,30181.0,57.9483,57.9856,57.9389,57.9576,30181.0
2019-11-18 15:00:00,62.02,62.03,62.0,62.01,17644.0,57.9669,57.9763,57.9483,57.9576,17644.0
2019-11-18 15:05:00,62.0,62.01,61.98,61.99,22301.0,57.9483,57.9576,57.9296,57.9389,22301.0
2019-11-18 15:10:00,61.99,62.02,61.97,62.02,17520.0,57.9389,57.9669,57.9202,57.9669,17520.0
2019-11-18 15:15:00,62.01,62.01,61.96,61.97,19960.0,57.9576,57.9576,57.9109,57.9202,19960.0
2019-11-18 15:20:00,61.97,62.0,61.96,62.0,16658.0,57.9202,57.9483,57.9109,57.9483,16658.0
2019-11-18 15:25:00,61.99,62.0,61.9,61.92,57124.0,57.9389,57.9483,57.8548,57.8735,57124.0
2019-11-18 15:30:00,61.93,61.98,61.92,61.98,20023.0,57.8828,57.9296,57.8735,57.9296,20023.0
2019-11-18 15:35:00,61.98,62.03,61.97,62.01,22967.0,57.9296,57.9763,57.9202,57.9576,22967.0
2019-11-18 15:40:00,62.01,62.02,61.97,62.01,29059.0,57.9576,57.9669,57.9202,57.9576,29059.0
2019-11-18 15:45:00,62.01,62.07,61.99,62.04,40624.0,57.9576,58.0137,57.9389,57.9856,40624.0
2019-11-18 15:50:00,62.03,62.09,62.0,62.09,100844.0,57.9763,58.0324,57.9483,58.0324,100844.0
2019-11-18 15:55:00,62.09,62.14,62.05,62.14,244928.0,58.0324,58.0791,57.995,58.0791,244928.0
2019-11-19 09:30:00,62.4,62.53,62.25,62.33,28132.0,58.3221,58.4436,58.1819,58.2567,28132.0
2019-11-19 09:35:00,62.32,62.35,62.13,62.13,40718.0,58.2473,58.2754,58.0698,58.0698,40718.0
2019-11-19 09:40:00,62.15,62.18,61.98,62.02,43958.0,58.0885,58.1165,57.9296,57.9669,43958.0
2019-11-19 09:45:00,62.02,62.04,61.77,61.81,50037.0,57.9669,57.9856,57.7333,57.7707,50037.0
2019-11-19 09:50:00,61.82,61.82,61.62,61.63,33872.0,57.78,57.78,57.5931,57.6024,33872.0
2019-11-19 09:55:00,61.64,61.74,61.62,61.67,24940.0,57.6118,57.7052,57.5931,57.6398,24940.0
2019-11-19 10:00:00,61.67,61.68,61.37,61.38,46486.0,57.6398,57.6492,57.3594,57.3688,46486.0
2019-11-19 10:05:00,61.38,61.49,61.26,61.48,39414.0,57.3688,57.4716,57.2566,57.4622,39414.0
2019-11-19 10:10:00,61.49,61.53,61.4,61.41,20086.0,57.4716,57.509,57.3875,57.3968,20086.0
2019-11-19 10:15:00,61.39,61.43,61.28,61.31,55192.0,57.3781,57.4155,57.2753,57.3033,55192.0
2019-11-19 10:20:00,61.32,61.46,61.27,61.4,45352.0,57.3127,57.4435,57.266,57.3875,45352.0
2019-11-19 10:25:00,61.42,61.49,61.31,61.35,47024.0,57.4062,57.4716,57.3033,57.3407,47024.0
2019-11-19 10:30:00,61.36,61.44,61.28,61.43,8657.0,57.3501,57.4248,57.2753,57.4155,8657.0
2019-11-19 10:35:00,61.43,61.44,61.34,61.34,14778.0,57.4155,57.4248,57.3314,57.3314,14778.0
2019-11-19 10:40:00,61.35,61.42,61.33,61.35,13422.0,57.3407,57.4062,57.322,57.3407,13422.0
2019-11-19 10:45:00,61.35,61.43,61.33,61.36,14020.0,57.3407,57.4155,57.322,57.3501,14020.0
2019-11-19 10:50:00,61.41,61.42,61.37,61.4,23579.0,57.3968,57.4062,57.3594,57.3875,23579.0
2019-11-19 10:55:00,61.39,61.44,61.36,61.41,19038.0,57.3781,57.4248,57.3501,57.3968,19038.0
2019-11-19 11:00:00,61.42,61.45,61.38,61.42,18635.0,57.4062,57.4342,57.3688,57.4062,18635.0
2019-11-19 11:05:00,61.43,61.45,61.4,61.42,14177.0,57.4155,57.4342,57.3875,57.4062,14177.0
2019-11-19 11:10:00,61.42,61.47,61.41,61.43,39933.0,57.4062,57.4529,57.3968,57.4155,39933.0
2019-11-19 11:15:00,61.44,61.55,61.42,61.55,52418.0,57.4248,57.5277,57.4062,57.5277,52418.0
2019-11-19 11:20:00,61.54,61.66,61.54,61.66,7279.0,57.5183,57.6305,57.5183,57.6305,7279.0
2019-11-19 11:25:00,61.66,61.77,61.64,61.73,10673.0,57.6305,57.7333,57.6118,57.6959,10673.0
2019-11-19 11:30:00,61.75,61.83,61.74,61.82,7249.0,57.7146,57.7894,57.7052,57.78,7249.0
2019-11-19 11:35:00,61.83,61.95,61.78,61.95,15280.0,57.7894,57.9015,57.7426,57.9015,15280.0
2019-11-19 11:40:00,61.97,62.02,61.95,61.98,14738.0,57.9202,57.9669,57.9015,57.9296,14738.0
2019-11-19 11:45:00,61.97,61.99,61.9,61.98,9249.0,57.9202,57.9389,57.8548,57.9296,9249.0
2019-11-19 11:50:00,61.97,62.0,61.94,61.97,10649.0,57.9202,57.9483,57.8922,57.9202,10649.0
2019-11-19 11:55:00,61.99,62.03,61.98,62.02,20167.0,57.9389,57.9763,57.9296,57.9669,20167.0
2019-11-19 12:00:00,62.03,62.04,61.93,61.98,18757.0,57.9763,57.9856,57.8828,57.9296,18757.0
2019-11-19 12:05:00,61.98,61.98,61.87,61.93,31490.0,57.9296,57.9296,57.8267,57.8828,31490.0
2019-11-19 12:10:00,61.94,61.95,61.88,61.92,7228.0,57.8922,57.9015,57.8361,57.8735,7228.0
2019-11-19 12:15:00,61.93,61.98,61.93,61.97,7343.0,57.8828,57.9296,57.8828,57.9202,7343.0
2019-11-19 12:20:00,61.98,62.02,61.97,62.0,17319.0,57.9296,57.9669,57.9202,57.9483,17319.0
2019-11-19 12:25:00,62.0,62.0,61.96,61.98,6675.0,57.9483,57.9483,57.9109,57.9296,6675.0
2019-11-19 12:30:00,61.99,61.99,61.91,61.93,7114.0,57.9389,57.9389,57.8641,57.8828,7114.0
2019-11-19 12:35:00,61.92,61.93,61.89,61.93,5571.0,57.8735,57.8828,57.8454,57.8828,5571.0
2019-11-19 12:40:00,61.92,61.93,61.89,61.9,5607.0,57.8735,57.8828,57.8454,57.8548,5607.0
2019-11-19 12:45:00,61.91,61.97,61.91,61.97,6720.0,57.8641,57.9202,57.8641,57.9202,6720.0
2019-11-19 12:50:00,61.97,62.01,61.95,62.01,11052.0,57.9202,57.9576,57.9015,57.9576,11052.0
2019-11-19 12:55:00,62.01,62.02,62.0,62.02,6691.0,57.9576,57.9669,57.9483,57.9669,6691.0
2019-11-19 13:00:00,62.01,62.02,61.98,62.0,8345.0,57.9576,57.9669,57.9296,57.9483,8345.0
2019-11-19 13:05:00,62.01,62.01,61.98,62.0,9837.0,57.9576,57.9576,57.9296,57.9483,9837.0
2019-11-19 13:10:00,61.99,62.03,61.98,61.98,18262.0,57.9389,57.9763,57.9296,57.9296,18262.0
2019-11-19 13:15:00,61.99,62.01,61.95,62.01,28253.0,57.9389,57.9576,57.9015,57.9576,28253.0
2019-11-19 13:20:00,62.0,62.01,61.97,61.97,7527.0,57.9483,57.9576,57.9202,57.9202,7527.0
2019-11-19 13:25:00,61.98,61.98,61.94,61.96,6428.0,57.9296,57.9296,57.8922,57.9109,6428.0
2019-11-19 13:30:00,61.95,61.99,61.95,61.98,4285.0,57.9015,57.9389,57.9015,57.9296,4285.0
2019-11-19 13:35:00,61.98,61.99,61.96,61.98,7911.0,57.9296,57.9389,57.9109,57.9296,7911.0
2019-11-19 13:40:00,61.98,62.0,61.94,61.95,19146.0,57.9296,57.9483,57.8922,57.9015,19146.0
2019-11-19 13:45:00,61.94,61.95,61.91,61.92,9669.0,57.8922,57.9015,57.8641,57.8735,9669.0
2019-11-19 13:50:00,61.92,61.93,61.86,61.87,9424.0,57.8735,57.8828,57.8174,57.8267,9424.0
2019-11-19 13:55:00,61.87,61.9,61.85,61.9,10186.0,57.8267,57.8548,57.8081,57.8548,10186.0
2019-11-19 14:00:00,61.9,61.96,61.9,61.96,7016.0,57.8548,57.9109,57.8548,57.9109,7016.0
2019-11-19 14:05:00,61.96,61.99,61.95,61.97,7064.0,57.9109,57.9389,57.9015,57.9202,7064.0
2019-11-19 14:10:00,61.98,61.98,61.94,61.97,7792.0,57.9296,57.9296,57.8922,57.9202,7792.0
2019-11-19 14:15:00,61.97,61.97,61.91,61.92,12605.0,57.9202,57.9202,57.8641,57.8735,12605.0
2019-11-19 14:20:00,61.93,62.0,61.92,61.98,8753.0,57.8828,57.9483,57.8735,57.9296,8753.0
2019-11-19 14:25:00,61.97,61.99,61.96,61.97,10127.0,57.9202,57.9389,57.9109,57.9202,10127.0
2019-11-19 14:30:00,61.97,61.97,61.93,61.94,10572.0,57.9202,57.9202,57.8828,57.8922,10572.0
2019-11-19 14:35:00,61.95,61.97,61.94,61.97,5668.0,57.9015,57.9202,57.8922,57.9202,5668.0
2019-11-19 14:40:00,61.97,62.0,61.95,62.0,27653.0,57.9202,57.9483,57.9015,57.9483,27653.0
2019-11-19 14:45:00,61.99,62.0,61.97,61.99,11220.0,57.9389,57.9483,57.9202,57.9389,11220.0
2019-11-19 14:50:00,61.98,61.99,61.88,61.9,12180.0,57.9296,57.9389,57.8361,57.8548,12180.0
2019-11-19 14:55:00,61.9,61.94,61.88,61.94,8372.0,57.8548,57.8922,57.8361,57.8922,8372.0
2019-11-19 15:00:00,61.94,61.96,61.93,61.95,9187.0,57.8922,57.9109,57.8828,57.9015,9187.0
2019-11-19 15:05:00,61.95,61.96,61.93,61.93,8630.0,57.9015,57.9109,57.8828,57.8828,8630.0
2019-11-19 15:10:00,61.93,61.96,61.93,61.96,6202.0,57.8828,57.9109,57.8828,57.9109,6202.0
2019-11-19 15:15:00,61.95,61.96,61.93,61.95,10082.0,57.9015,57.9109,57.8828,57.9015,10082.0
2019-11-19 15:20:00,61.95,61.96,61.9,61.91,9494.0,57.9015,57.9109,57.8548,57.8641,9494.0
2019-11-19 15:25:00,61.9,61.92,61.89,61.9,31915.0,57.8548,57.8735,57.8454,57.8548,31915.0
2019-11-19 15:30:00,61.9,61.91,61.88,61.9,23473.0,57.8548,57.8641,57.8361,57.8548,23473.0
2019-11-19 15:35:00,61.9,61.99,61.89,61.98,24161.0,57.8548,57.9389,57.8454,57.9296,24161.0
2019-11-19 15:40:00,61.97,62.0,61.97,61.99,26342.0,57.9202,57.9483,57.9202,57.9389,26342.0
2019-11-19 15:45:00,61.99,62.01,61.98,62.0,31843.0,57.9389,57.9576,57.9296,57.9483,31843.0
2019-11-19 15:50:00,62.0,62.01,61.93,61.94,43471.0,57.9483,57.9576,57.8828,57.8922,43471.0
2019-11-19 15:55:00,61.93,61.95,61.86,61.91,77351.0,57.8828,57.9015,57.8174,57.8641,77351.0
2019-11-20 09:30:00,61.45,61.66,61.42,61.56,46635.0,57.4342,57.6305,57.4062,57.537,46635.0
2019-11-20 09:35:00,61.6,61.93,61.5,61.82,47791.0,57.5744,57.8828,57.4809,57.78,47791.0
2019-11-20 09:40:00,61.84,61.87,61.61,61.66,19653.0,57.7987,57.8267,57.5837,57.6305,19653.0
2019-11-20 09:45:00,61.71,61.71,61.56,61.63,17544.0,57.6772,57.6772,57.537,57.6024,17544.0
2019-11-20 09:50:00,61.65,61.65,61.46,61.47,14509.0,57.6211,57.6211,57.4435,57.4529,14509.0
2019-11-20 09:55:00,61.47,61.47,61.25,61.27,27118.0,57.4529,57.4529,57.2473,57.266,27118.0
2019-11-20 10:00:00,61.25,61.32,61.22,61.32,28020.0,57.2473,57.3127,57.2192,57.3127,28020.0
2019-11-20 10:05:00,61.32,61.32,61.22,61.27,18849.0,57.3127,57.3127,57.2192,57.266,18849.0
2019-11-20 10:10:00,61.26,61.3,61.22,61.28,17608.0,57.2566,57.294,57.2192,57.2753,17608.0
2019-11-20 10:15:00,61.27,61.28,61.2,61.22,21853.0,57.266,57.2753,57.2005,57.2192,21853.0
2019-11-20 10:20:00,61.23,61.34,61.21,61.24,12512.0,57.2286,57.3314,57.2099,57.2379,12512.0
2019-11-20 10:25:00,61.25,61.36,61.24,61.34,12085.0,57.2473,57.3501,57.2379,57.3314,12085.0
2019-11-20 10:30:00,61.36,61.44,61.35,61.44,14624.0,57.3501,57.4248,57.3407,57.4248,14624.0
2019-11-20 10:35:00,61.43,61.46,61.39,61.44,13956.0,57.4155,57.4435,57.3781,57.4248,13956.0
2019-11-20 10:40:00,61.44,61.46,61.36,61.36,14150.0,57.4248,57.4435,57.3501,57.3501,14150.0
2019-11-20 10:45:00,61.36,61.41,61.35,61.4,7817.0,57.3501,57.3968,57.3407,57.3875,7817.0
2019-11-20 10:50:00,61.39,61.49,61.39,61.49,6423.0,57.3781,57.4716,57.3781,57.4716,6423.0
2019-11-20 10:55:00,61.5,61.52,61.42,61.43,14928.0,57.4809,57.4996,57.4062,57.4155,14928.0
2019-11-20 11:00:00,61.42,61.51,61.41,61.47,37764.0,57.4062,57.4903,57.3968,57.4529,37764.0
2019-11-20 11:05:00,61.46,61.46,61.36,61.37,15074.0,57.4435,57.4435,57.3501,57.3594,15074.0
2019-11-20 11:10:00,61.37,61.37,61.31,61.35,17734.0,57.3594,57.3594,57.3033,57.3407,17734.0
2019-11-20 11:15:00,61.36,61.42,61.36,61.39,9179.0,57.3501,57.4062,57.3501,57.3781,9179.0
2019-11-20 11:20:00,61.4,61.49,61.39,61.47,12785.0,57.3875,57.4716,57.3781,57.4529,12785.0
2019-11-20 11:25:00,61.47,61.49,61.43,61.48,17533.0,57.4529,57.4716,57.4155,57.4622,17533.0
2019-11-20 11:30:00,61.48,61.48,61.39,61.41,16843.0,57.4622,57.4622,57.3781,57.3968,16843.0
2019-11-20 11:35:00,61.42,61.44,61.41,61.42,11822.0,57.4062,57.4248,57.3968,57.4062,11822.0
2019-11-20 11:40:00,61.42,61.42,61.39,61.41,4744.0,57.4062,57.4062,57.3781,57.3968,4744.0
2019-11-20 11:45:00,61.42,61.47,61.41,61.45,7650.0,57.4062,57.4529,57.3968,57.4342,7650.0
2019-11-20 11:50:00,61.45,61.49,61.41,61.42,17468.0,57.4342,57.4716,57.3968,57.4062,17468.0
2019-11-20 11:55:00,61.42,61.48,61.41,61.44,7792.0,57.4062,57.4622,57.3968,57.4248,7792.0
2019-11-20 12:00:00,61.44,61.53,61.43,61.53,11611.0,57.4248,57.509,57.4155,57.509,11611.0
2019-11-20 12:05:00,61.54,61.54,61.43,61.51,15513.0,57.5183,57.5183,57.4155,57.4903,15513.0
2019-11-20 12:10:00,61.51,61.52,61.47,61.47,7457.0,57.4903,57.4996,57.4529,57.4529,7457.0
2019-11-20 12:15:00,61.47,61.53,61.45,61.52,37385.0,57.4529,57.509,57.4342,57.4996,37385.0
2019-11-20 12:20:00,61.52,61.6,61.51,61.59,21760.0,57.4996,57.5744,57.4903,57.565,21760.0
2019-11-20 12:25:00,61.6,61.63,61.59,61.61,7737.0,57.5744,57.6024,57.565,57.5837,7737.0
2019-11-20 12:30:00,61.61,61.62,61.58,61.6,12261.0,57.5837,57.5931,57.5557,57.5744,12261.0
2019-11-20 12:35:00,61.6,61.65,61.59,61.6,13027.0,57.5744,57.6211,57.565,57.5744,13027.0
2019-11-20 12:40:00,61.59,61.61,61.56,61.6,8534.0,57.565,57.5837,57.537,57.5744,8534.0
2019-11-20 12:45:00,61.61,61.62,61.59,61.59,10510.0,57.5837,57.5931,57.565,57.565,10510.0
2019-11-20 12:50:00,61.6,61.65,61.43,61.5,52689.0,57.5744,57.6211,57.4155,57.4809,52689.0
2019-11-20 12:55:00,61.49,61.49,61.13,61.23,81274.0,57.4716,57.4716,57.1351,57.2286,81274.0
2019-11-20 13:00:00,61.24,61.25,61.17,61.19,14187.0,57.2379,57.2473,57.1725,57.1912,14187.0
2019-11-20 13:05:00,61.18,61.19,60.91,60.94,37776.0,57.1818,57.1912,56.9295,56.9575,37776.0
2019-11-20 13:10:00,60.94,60.94,60.7,60.71,40972.0,56.9575,56.9575,56.7332,56.7426,40972.0
2019-11-20 13:15:00,60.73,60.73,60.54,60.61,43351.0,56.7612,56.7612,56.5837,56.6491,43351.0
2019-11-20 13:20:00,60.6,60.66,60.55,60.62,41001.0,56.6397,56.6958,56.593,56.6584,41001.0
2019-11-20 13:25:00,60.61,60.78,60.56,60.65,72320.0,56.6491,56.808,56.6024,56.6865,72320.0
2019-11-20 13:30:00,60.66,60.67,60.6,60.67,17272.0,56.6958,56.7052,56.6397,56.7052,17272.0
2019-11-20 13:35:00,60.69,60.72,60.59,60.61,19147.0,56.7239,56.7519,56.6304,56.6491,19147.0
2019-11-20 13:40:00,60.6,60.66,60.55,60.61,13845.0,56.6397,56.6958,56.593,56.6491,13845.0
2019-11-20 13:45:00,60.61,60.7,60.61,60.69,13551.0,56.6491,56.7332,56.6491,56.7239,13551.0
2019-11-20 13:50:00,60.68,60.89,60.67,60.83,31579.0,56.7145,56.9108,56.7052,56.8547,31579.0
2019-11-20 13:55:00,60.83,60.83,60.72,60.75,23055.0,56.8547,56.8547,56.7519,56.7799,23055.0
2019-11-20 14:00:00,60.77,60.79,60.7,60.76,13952.0,56.7986,56.8173,56.7332,56.7893,13952.0
2019-11-20 14:05:00,60.76,60.77,60.69,60.72,13402.0,56.7893,56.7986,56.7239,56.7519,13402.0
2019-11-20 14:10:00,60.72,60.79,60.7,60.71,7514.0,56.7519,56.8173,56.7332,56.7426,7514.0
2019-11-20 14:15:00,60.7,60.82,60.68,60.81,18328.0,56.7332,56.8454,56.7145,56.836,18328.0
2019-11-20 14:20:00,60.83,60.83,60.71,60.73,15801.0,56.8547,56.8547,56.7426,56.7612,15801.0
2019-11-20 14:25:00,60.74,60.82,60.74,60.8,11556.0,56.7706,56.8454,56.7706,56.8267,11556.0
2019-11-20 14:30:00,60.8,60.86,60.79,60.8,36759.0,56.8267,56.8828,56.8173,56.8267,36759.0
2019-11-20 14:35:00,60.81,60.83,60.61,60.76,75917.0,56.836,56.8547,56.6491,56.7893,75917.0
2019-11-20 14:40:00,60.77,60.89,60.77,60.86,89946.0,56.7986,56.9108,56.7986,56.8828,89946.0
2019-11-20 14:45:00,60.86,60.9,60.75,60.78,41369.0,56.8828,56.9201,56.7799,56.808,41369.0
2019-11-20 14:50:00,60.78,60.8,60.75,60.76,19346.0,56.808,56.8267,56.7799,56.7893,19346.0
2019-11-20 14:55:00,60.75,60.78,60.72,60.74,23919.0,56.7799,56.808,56.7519,56.7706,23919.0
2019-11-20 15:00:00,60.74,60.77,60.72,60.74,18629.0,56.7706,56.7986,56.7519,56.7706,18629.0
2019-11-20 15:05:00,60.74,60.79,60.72,60.79,16145.0,56.7706,56.8173,56.7519,56.8173,16145.0
2019-11-20 15:10:00,60.79,60.82,60.75,60.78,45226.0,56.8173,56.8454,56.7799,56.808,45226.0
2019-11-20 15:15:00,60.78,60.78,60.71,60.72,24165.0,56.808,56.808,56.7426,56.7519,24165.0
2019-11-20 15:20:00,60.72,60.76,60.68,60.75,24447.0,56.7519,56.7893,56.7145,56.7799,24447.0
2019-11-20 15:25:00,60.73,60.75,60.72,60.73,22454.0,56.7612,56.7799,56.7519,56.7612,22454.0
2019-11-20 15:30:00,60.73,60.74,60.67,60.71,48399.0,56.7612,56.7706,56.7052,56.7426,48399.0
2019-11-20 15:35:00,60.71,60.76,60.7,60.74,38479.0,56.7426,56.7893,56.7332,56.7706,38479.0
2019-11-20 15:40:00,60.74,60.79,60.74,60.78,72846.0,56.7706,56.8173,56.7706,56.808,72846.0
2019-11-20 15:45:00,60.78,60.79,60.68,60.71,69101.0,56.808,56.8173,56.7145,56.7426,69101.0
2019-11-20 15:50:00,60.71,60.8,60.67,60.8,117029.0,56.7426,56.8267,56.7052,56.8267,117029.0
2019-11-20 15:55:00,60.8,60.84,60.67,60.68,185334.0,56.8267,56.8641,56.7052,56.7145,185334.0
2019-11-21 09:30:00,60.86,61.05,60.7,60.74,53744.0,56.8828,57.0603,56.7332,56.7706,53744.0
2019-11-21 09:35:00,60.73,60.94,60.7,60.86,168920.0,56.7612,56.9575,56.7332,56.8828,168920.0
2019-11-21 09:40:00,60.86,60.88,60.64,60.65,33694.0,56.8828,56.9014,56.6771,56.6865,33694.0
2019-11-21 09:45:00,60.66,60.83,60.66,60.8,43540.0,56.6958,56.8547,56.6958,56.8267,43540.0
2019-11-21 09:50:00,60.8,60.83,60.73,60.78,62474.0,56.8267,56.8547,56.7612,56.808,62474.0
2019-11-21 09:55:00,60.79,60.82,60.75,60.76,29464.0,56.8173,56.8454,56.7799,56.7893,29464.0
2019-11-21 10:00:00,60.75,60.95,60.75,60.79,110386.0,56.7799,56.9669,56.7799,56.8173,110386.0
2019-11-21 10:05:00,60.79,60.83,60.73,60.76,32027.0,56.8173,56.8547,56.7612,56.7893,32027.0
2019-11-21 10:10:00,60.76,60.8,60.75,60.78,19224.0,56.7893,56.8267,56.7799,56.808,19224.0
2019-11-21 10:15:00,60.78,60.78,60.62,60.68,21577.0,56.808,56.808,56.6584,56.7145,21577.0
2019-11-21 10:20:00,60.67,60.74,60.52,60.53,20100.0,56.7052,56.7706,56.565,56.5743,20100.0
2019-11-21 10:25:00,60.52,60.54,60.4,60.5,39066.0,56.565,56.5837,56.4528,56.5463,39066.0
2019-11-21 10:30:00,60.49,60.57,60.45,60.55,27466.0,56.5369,56.6117,56.4995,56.593,27466.0
2019-11-21 10:35:00,60.55,60.6,60.52,60.55,14205.0,56.593,56.6397,56.565,56.593,14205.0
2019-11-21 10:40:00,60.56,60.6,60.54,60.58,14157.0,56.6024,56.6397,56.5837,56.6211,14157.0
2019-11-21 10:45:00,60.6,60.7,60.58,60.61,38847.0,56.6397,56.7332,56.6211,56.6491,38847.0
2019-11-21 10:50:00,60.61,60.63,60.5,60.53,15029.0,56.6491,56.6678,56.5463,56.5743,15029.0
2019-11-21 10:55:00,60.54,60.61,60.54,60.6,11593.0,56.5837,56.6491,56.5837,56.6397,11593.0
2019-11-21 11:00:00,60.6,60.69,60.57,60.63,22799.0,56.6397,56.7239,56.6117,56.6678,22799.0
2019-11-21 11:05:00,60.62,60.62,60.46,60.48,39396.0,56.6584,56.6584,56.5089,56.5276,39396.0
2019-11-21 11:10:00,60.47,60.48,60.41,60.41,24552.0,56.5182,56.5276,56.4622,56.4622,24552.0
2019-11-21 11:15:00,60.42,60.51,60.42,60.47,9998.0,56.4715,56.5556,56.4715,56.5182,9998.0
2019-11-21 11:20:00,60.47,60.53,60.47,60.48,12716.0,56.5182,56.5743,56.5182,56.5276,12716.0
2019-11-21 11:25:00,60.48,60.53,60.45,60.46,18025.0,56.5276,56.5743,56.4995,56.5089,18025.0
2019-11-21 11:30:00,60.45,60.51,60.43,60.44,26468.0,56.4995,56.5556,56.4809,56.4902,26468.0
2019-11-21 11:35:00,60.43,60.46,60.42,60.45,9327.0,56.4809,56.5089,56.4715,56.4995,9327.0
2019-11-21 11:40:00,60.45,60.48,60.41,60.44,19235.0,56.4995,56.5276,56.4622,56.4902,19235.0
2019-11-21 11:45:00,60.46,60.5,60.44,60.45,10338.0,56.5089,56.5463,56.4902,56.4995,10338.0
2019-11-21 11:50:00,60.44,60.44,60.38,60.42,14068.0,56.4902,56.4902,56.4341,56.4715,14068.0
2019-11-21 11:55:00,60.42,60.44,60.41,60.43,6845.0,56.4715,56.4902,56.4622,56.4809,6845.0
2019-11-21 12:00:00,60.43,60.51,60.42,60.5,9257.0,56.4809,56.5556,56.4715,56.5463,9257.0
2019-11-21 12:05:00,60.51,60.55,60.48,60.53,32131.0,56.5556,56.593,56.5276,56.5743,32131.0
2019-11-21 12:10:00,60.54,60.71,60.52,60.65,41181.0,56.5837,56.7426,56.565,56.6865,41181.0
2019-11-21 12:15:00,60.63,60.65,60.58,60.64,24240.0,56.6678,56.6865,56.6211,56.6771,24240.0
2019-11-21 12:20:00,60.64,60.7,60.64,60.69,7089.0,56.6771,56.7332,56.6771,56.7239,7089.0
2019-11-21 12:25:00,60.7,60.74,60.64,60.71,15620.0,56.7332,56.7706,56.6771,56.7426,15620.0
2019-11-21 12:30:00,60.71,60.72,60.66,60.68,15283.0,56.7426,56.7519,56.6958,56.7145,15283.0
2019-11-21 12:35:00,60.68,60.68,60.6,60.62,15986.0,56.7145,56.7145,56.6397,56.6584,15986.0
2019-11-21 12:40:00,60.63,60.64,60.58,60.6,14213.0,56.6678,56.6771,56.6211,56.6397,14213.0
2019-11-21 12:45:00,60.6,60.62,60.52,60.56,82328.0,56.6397,56.6584,56.565,56.6024,82328.0
2019-11-21 12:50:00,60.56,60.59,60.52,60.52,13754.0,56.6024,56.6304,56.565,56.565,13754.0
2019-11-21 12:55:00,60.53,60.58,60.52,60.57,17192.0,56.5743,56.6211,56.565,56.6117,17192.0
2019-11-21 13:00:00,60.58,60.68,60.57,60.67,16801.0,56.6211,56.7145,56.6117,56.7052,16801.0
2019-11-21 13:05:00,60.67,60.71,60.58,60.59,85679.0,56.7052,56.7426,56.6211,56.6304,85679.0
2019-11-21 13:10:00,60.58,60.61,60.51,60.52,104735.0,56.6211,56.6491,56.5556,56.565,104735.0
2019-11-21 13:15:00,60.51,60.64,60.45,60.61,77446.0,56.5556,56.6771,56.4995,56.6491,77446.0
2019-11-21 13:20:00,60.61,60.61,60.49,60.5,22464.0,56.6491,56.6491,56.5369,56.5463,22464.0
2019-11-21 13:25:00,60.5,60.58,60.47,60.54,15925.0,56.5463,56.6211,56.5182,56.5837,15925.0
2019-11-21 13:30:00,60.54,60.57,60.52,60.55,8638.0,56.5837,56.6117,56.565,56.593,8638.0
2019-11-21 13:35:00,60.55,60.56,60.5,60.51,8073.0,56.593,56.6024,56.5463,56.5556,8073.0
2019-11-21 13:40:00,60.51,60.52,60.47,60.5,8464.0,56.5556,56.565,56.5182,56.5463,8464.0
2019-11-21 13:45:00,60.49,60.5,60.46,60.46,3491.0,56.5369,56.5463,56.5089,56.5089,3491.0
2019-11-21 13:50:00,60.47,60.51,60.47,60.5,10335.0,56.5182,56.5556,56.5182,56.5463,10335.0
2019-11-21 13:55:00,60.51,60.54,60.5,60.5,17262.0,56.5556,56.5837,56.5463,56.5463,17262.0
2019-11-21 14:00:00,60.5,60.5,60.37,60.39,15446.0,56.5463,56.5463,56.4248,56.4435,15446.0
2019-11-21 14:05:00,60.4,60.52,60.4,60.5,17384.0,56.4528,56.565,56.4528,56.5463,17384.0
2019-11-21 14:10:00,60.5,60.51,60.46,60.5,9712.0,56.5463,56.5556,56.5089,56.5463,9712.0
2019-11-21 14:15:00,60.5,60.51,60.42,60.45,19983.0,56.5463,56.5556,56.4715,56.4995,19983.0
2019-11-21 14:20:00,60.46,60.51,60.44,60.5,9875.0,56.5089,56.5556,56.4902,56.5463,9875.0
2019-11-21 14:25:00,60.5,60.51,60.46,60.47,10254.0,56.5463,56.5556,56.5089,56.5182,10254.0
2019-11-21 14:30:00,60.48,60.49,60.45,60.49,10390.0,56.5276,56.5369,56.4995,56.5369,10390.0
2019-11-21 14:35:00,60.48,60.49,60.46,60.49,5752.0,56.5276,56.5369,56.5089,56.5369,5752.0
2019-11-21 14:40:00,60.48,60.51,60.47,60.48,11024.0,56.5276,56.5556,56.5182,56.5276,11024.0
2019-11-21 14:45:00,60.48,60.51,60.48,60.48,10840.0,56.5276,56.5556,56.5276,56.5276,10840.0
2019-11-21 14:50:00,60.49,60.5,60.47,60.49,9602.0,56.5369,56.5463,56.5182,56.5369,9602.0
2019-11-21 14:55:00,60.48,60.49,60.4,60.47,16548.0,56.5276,56.5369,56.4528,56.5182,16548.0
2019-11-21 15:00:00,60.47,60.51,60.47,60.48,9039.0,56.5182,56.5556,56.5182,56.5276,9039.0
2019-11-21 15:05:00,60.48,60.48,60.41,60.43,8098.0,56.5276,56.5276,56.4622,56.4809,8098.0
2019-11-21 15:10:00,60.44,60.48,60.43,60.48,6102.0,56.4902,56.5276,56.4809,56.5276,6102.0
2019-11-21 15:15:00,60.48,60.51,60.46,60.47,30691.0,56.5276,56.5556,56.5089,56.5182,30691.0
2019-11-21 15:20:00,60.47,60.55,60.46,60.5,27545.0,56.5182,56.593,56.5089,56.5463,27545.0
2019-11-21 15:25:00,60.5,60.51,60.48,60.49,11403.0,56.5463,56.5556,56.5276,56.5369,11403.0
2019-11-21 15:30:00,60.5,60.52,60.46,60.49,41412.0,56.5463,56.565,56.5089,56.5369,41412.0
2019-11-21 15:35:00,60.49,60.5,60.46,60.48,13750.0,56.5369,56.5463,56.5089,56.5276,13750.0
2019-11-21 15:40:00,60.48,60.51,60.46,60.48,22612.0,56.5276,56.5556,56.5089,56.5276,22612.0
2019-11-21 15:45:00,60.48,60.49,60.37,60.38,45251.0,56.5276,56.5369,56.4248,56.4341,45251.0
2019-11-21 15:50:00,60.38,60.38,60.31,60.35,64006.0,56.4341,56.4341,56.3687,56.4061,64006.0
2019-11-21 15:55:00,60.36,60.44,60.31,60.35,168112.0,56.4154,56.4902,56.3687,56.4061,168112.0
2019-11-22 09:30:00,60.6,60.86,60.54,60.85,70507.0,56.6397,56.8828,56.5837,56.8734,70507.0
2019-11-22 09:35:00,60.92,61.09,60.72,61.01,29388.0,56.9388,57.0977,56.7519,57.023,29388.0
2019-11-22 09:40:00,61.01,61.09,60.78,60.87,36039.0,57.023,57.0977,56.808,56.8921,36039.0
2019-11-22 09:45:00,60.9,61.15,60.88,61.1,30225.0,56.9201,57.1538,56.9014,57.1071,30225.0
2019-11-22 09:50:00,61.11,61.22,61.05,61.12,29173.0,57.1164,57.2192,57.0603,57.1258,29173.0
2019-11-22 09:55:00,61.13,61.3,61.08,61.27,33644.0,57.1351,57.294,57.0884,57.266,33644.0
2019-11-22 10:00:00,61.26,61.29,61.16,61.23,30876.0,57.2566,57.2847,57.1631,57.2286,30876.0
2019-11-22 10:05:00,61.23,61.24,61.12,61.13,18017.0,57.2286,57.2379,57.1258,57.1351,18017.0
2019-11-22 10:10:00,61.13,61.17,61.08,61.14,14501.0,57.1351,57.1725,57.0884,57.1445,14501.0
2019-11-22 10:15:00,61.15,61.19,61.12,61.16,11475.0,57.1538,57.1912,57.1258,57.1631,11475.0
2019-11-22 10:20:00,61.17,61.25,61.15,61.24,15632.0,57.1725,57.2473,57.1538,57.2379,15632.0
2019-11-22 10:25:00,61.25,61.3,61.15,61.15,16729.0,57.2473,57.294,57.1538,57.1538,16729.0
2019-11-22 10:30:00,61.15,61.15,61.07,61.09,40700.0,57.1538,57.1538,57.079,57.0977,40700.0
2019-11-22 10:35:00,61.08,61.08,61.0,61.06,22696.0,57.0884,57.0884,57.0136,57.0697,22696.0
2019-11-22 10:40:00,61.06,61.16,61.06,61.14,26562.0,57.0697,57.1631,57.0697,57.1445,26562.0
2019-11-22 10:45:00,61.14,61.22,61.14,61.15,15854.0,57.1445,57.2192,57.1445,57.1538,15854.0
2019-11-22 10:50:00,61.16,61.27,61.12,61.18,24356.0,57.1631,57.266,57.1258,57.1818,24356.0
2019-11-22 10:55:00,61.18,61.24,61.16,61.23,10965.0,57.1818,57.2379,57.1631,57.2286,10965.0
2019-11-22 11:00:00,61.21,61.24,61.07,61.12,8730.0,57.2099,57.2379,57.079,57.1258,8730.0
2019-11-22 11:05:00,61.11,61.17,61.05,61.17,17755.0,57.1164,57.1725,57.0603,57.1725,17755.0
2019-11-22 11:10:00,61.18,61.21,61.15,61.17,8550.0,57.1818,57.2099,57.1538,57.1725,8550.0
2019-11-22 11:15:00,61.17,61.17,61.07,61.1,6709.0,57.1725,57.1725,57.079,57.1071,6709.0
2019-11-22 11:20:00,61.11,61.18,61.09,61.15,10307.0,57.1164,57.1818,57.0977,57.1538,10307.0
2019-11-22 11:25:00,61.14,61.15,61.08,61.1,12620.0,57.1445,57.1538,57.0884,57.1071,12620.0
2019-11-22 11:30:00,61.1,61.12,61.09,61.09,11754.0,57.1071,57.1258,57.0977,57.0977,11754.0
2019-11-22 11:35:00,61.09,61.14,61.07,61.12,22438.0,57.0977,57.1445,57.079,57.1258,22438.0
2019-11-22 11:40:00,61.13,61.15,61.1,61.13,19051.0,57.1351,57.1538,57.1071,57.1351,19051.0
2019-11-22 11:45:00,61.13,61.2,61.12,61.2,7628.0,57.1351,57.2005,57.1258,57.2005,7628.0
2019-11-22 11:50:00,61.2,61.27,61.19,61.26,20133.0,57.2005,57.266,57.1912,57.2566,20133.0
2019-11-22 11:55:00,61.26,61.27,61.15,61.17,14622.0,57.2566,57.266,57.1538,57.1725,14622.0
2019-11-22 12:00:00,61.18,61.33,61.18,61.33,19430.0,57.1818,57.322,57.1818,57.322,19430.0
2019-11-22 12:05:00,61.33,61.37,61.33,61.33,21369.0,57.322,57.3594,57.322,57.322,21369.0
2019-11-22 12:10:00,61.33,61.36,61.31,61.35,34277.0,57.322,57.3501,57.3033,57.3407,34277.0
2019-11-22 12:15:00,61.35,61.35,61.29,61.31,9306.0,57.3407,57.3407,57.2847,57.3033,9306.0
2019-11-22 12:20:00,61.32,61.32,61.26,61.27,9203.0,57.3127,57.3127,57.2566,57.266,9203.0
2019-11-22 12:25:00,61.27,61.3,61.24,61.28,19556.0,57.266,57.294,57.2379,57.2753,19556.0
2019-11-22 12:30:00,61.28,61.34,61.27,61.28,6204.0,57.2753,57.3314,57.266,57.2753,6204.0
2019-11-22 12:35:00,61.28,61.28,61.2,61.2,10136.0,57.2753,57.2753,57.2005,57.2005,10136.0
2019-11-22 12:40:00,61.21,61.24,61.21,61.23,5306.0,57.2099,57.2379,57.2099,57.2286,5306.0
2019-11-22 12:45:00,61.23,61.25,61.21,61.24,7495.0,57.2286,57.2473,57.2099,57.2379,7495.0
2019-11-22 12:50:00,61.23,61.32,61.23,61.29,9630.0,57.2286,57.3127,57.2286,57.2847,9630.0
2019-11-22 12:55:00,61.28,61.31,61.26,61.3,10170.0,57.2753,57.3033,57.2566,57.294,10170.0
2019-11-22 13:00:00,61.3,61.34,61.29,61.31,10937.0,57.294,57.3314,57.2847,57.3033,10937.0
2019-11-22 13:05:00,61.32,61.34,61.31,61.34,6256.0,57.3127,57.3314,57.3033,57.3314,6256.0
2019-11-22 13:10:00,61.34,61.36,61.32,61.36,10299.0,57.3314,57.3501,57.3127,57.3501,10299.0
2019-11-22 13:15:00,61.36,61.36,61.32,61.34,10193.0,57.3501,57.3501,57.3127,57.3314,10193.0
2019-11-22 13:20:00,61.34,61.36,61.3,61.31,19957.0,57.3314,57.3501,57.294,57.3033,19957.0
2019-11-22 13:25:00,61.31,61.32,61.25,61.26,16986.0,57.3033,57.3127,57.2473,57.2566,16986.0
2019-11-22 13:30:00,61.26,61.39,61.26,61.38,57056.0,57.2566,57.3781,57.2566,57.3688,57056.0
2019-11-22 13:35:00,61.38,61.38,61.31,61.36,51790.0,57.3688,57.3688,57.3033,57.3501,51790.0
2019-11-22 13:40:00,61.38,61.41,61.37,61.4,15084.0,57.3688,57.3968,57.3594,57.3875,15084.0
2019-11-22 13:45:00,61.4,61.41,61.37,61.38,14587.0,57.3875,57.3968,57.3594,57.3688,14587.0
2019-11-22 13:50:00,61.38,61.4,61.34,61.36,24187.0,57.3688,57.3875,57.3314,57.3501,24187.0
2019-11-22 13:55:00,61.36,61.45,61.36,61.43,36148.0,57.3501,57.4342,57.3501,57.4155,36148.0
2019-11-22 14:00:00,61.43,61.44,61.36,61.36,30389.0,57.4155,57.4248,57.3501,57.3501,30389.0
2019-11-22 14:05:00,61.36,61.37,61.32,61.35,13808.0,57.3501,57.3594,57.3127,57.3407,13808.0
2019-11-22 14:10:00,61.36,61.38,61.34,61.37,25328.0,57.3501,57.3688,57.3314,57.3594,25328.0
2019-11-22 14:15:00,61.37,61.4,61.32,61.33,13117.0,57.3594,57.3875,57.3127,57.322,13117.0
2019-11-22 14:20:00,61.33,61.36,61.3,61.32,10742.0,57.322,57.3501,57.294,57.3127,10742.0
2019-11-22 14:25:00,61.33,61.33,61.26,61.26,55834.0,57.322,57.322,57.2566,57.2566,55834.0
2019-11-22 14:30:00,61.26,61.28,61.25,61.27,13077.0,57.2566,57.2753,57.2473,57.266,13077.0
2019-11-22 14:35:00,61.26,61.29,61.25,61.29,13775.0,57.2566,57.2847,57.2473,57.2847,13775.0
2019-11-22 14:40:00,61.28,61.29,61.26,61.28,6951.0,57.2753,57.2847,57.2566,57.2753,6951.0
2019-11-22 14:45:00,61.3,61.36,61.29,61.35,5331.0,57.294,57.3501,57.2847,57.3407,5331.0
2019-11-22 14:50:00,61.36,61.36,61.31,61.32,23305.0,57.3501,57.3501,57.3033,57.3127,23305.0
2019-11-22 14:55:00,61.33,61.35,61.29,61.33,19492.0,57.322,57.3407,57.2847,57.322,19492.0
2019-11-22 15:00:00,61.33,61.35,61.27,61.28,10705.0,57.322,57.3407,57.266,57.2753,10705.0
2019-11-22 15:05:00,61.28,61.3,61.27,61.3,7621.0,57.2753,57.294,57.266,57.294,7621.0
2019-11-22 15:10:00,61.3,61.3,61.28,61.29,7332.0,57.294,57.294,57.2753,57.2847,7332.0
2019-11-22 15:15:00,61.3,61.31,61.28,61.29,13746.0,57.294,57.3033,57.2753,57.2847,13746.0
2019-11-22 15:20:00,61.29,61.29,61.23,61.25,14664.0,57.2847,57.2847,57.2286,57.2473,14664.0
2019-11-22 15:25:00,61.25,61.3,61.25,61.27,13921.0,57.2473,57.294,57.2473,57.266,13921.0
2019-11-22 15:30:00,61.26,61.29,61.24,61.26,30828.0,57.2566,57.2847,57.2379,57.2566,30828.0
2019-11-22 15:35:00,61.26,61.28,61.21,61.23,19122.0,57.2566,57.2753,57.2099,57.2286,19122.0
2019-11-22 15:40:00,61.23,61.24,61.19,61.23,33125.0,57.2286,57.2379,57.1912,57.2286,33125.0
2019-11-22 15:45:00,61.23,61.24,61.14,61.17,42204.0,57.2286,57.2379,57.1445,57.1725,42204.0
2019-11-22 15:50:00,61.16,61.29,61.15,61.27,76636.0,57.1631,57.2847,57.1538,57.266,76636.0
2019-11-22 15:55:00,61.28,61.34,61.26,61.3,114876.0,57.2753,57.3314,57.2566,57.294,114876.0
2019-11-25 09:30:00,61.65,62.27,61.5,62.16,110422.0,57.6211,58.2006,57.4809,58.0978,110422.0
2019-11-25 09:35:00,62.13,62.24,62.04,62.17,22744.0,58.0698,58.1726,57.9856,58.1071,22744.0
2019-11-25 09:40:00,62.18,62.26,62.15,62.22,35701.0,58.1165,58.1913,58.0885,58.1539,35701.0
2019-11-25 09:45:00,62.23,62.54,62.23,62.53,44006.0,58.1632,58.453,58.1632,58.4436,44006.0
2019-11-25 09:50:00,62.51,62.77,62.51,62.76,57654.0,58.4249,58.6679,58.4249,58.6586,57654.0
2019-11-25 09:55:00,62.76,62.79,62.66,62.67,42708.0,58.6586,58.6866,58.5651,58.5745,42708.0
2019-11-25 10:00:00,62.69,62.87,62.65,62.82,34093.0,58.5932,58.7614,58.5558,58.7147,34093.0
2019-11-25 10:05:00,62.82,62.87,62.75,62.86,29273.0,58.7147,58.7614,58.6492,58.7521,29273.0
2019-11-25 10:10:00,62.86,62.98,62.86,62.97,42449.0,58.7521,58.8642,58.7521,58.8549,42449.0
2019-11-25 10:15:00,62.97,62.99,62.85,62.9,45643.0,58.8549,58.8736,58.7427,58.7894,45643.0
2019-11-25 10:20:00,62.9,62.95,62.88,62.94,31397.0,58.7894,58.8362,58.7707,58.8268,31397.0
2019-11-25 10:25:00,62.93,62.94,62.81,62.83,56376.0,58.8175,58.8268,58.7053,58.724,56376.0
2019-11-25 10:30:00,62.83,62.92,62.81,62.87,27063.0,58.724,58.8081,58.7053,58.7614,27063.0
2019-11-25 10:35:00,62.87,62.91,62.79,62.89,19760.0,58.7614,58.7988,58.6866,58.7801,19760.0
2019-11-25 10:40:00,62.89,62.97,62.88,62.97,27921.0,58.7801,58.8549,58.7707,58.8549,27921.0
2019-11-25 10:45:00,62.97,63.03,62.97,62.99,41395.0,58.8549,58.9109,58.8549,58.8736,41395.0
2019-11-25 10:50:00,62.99,63.03,62.93,63.03,24231.0,58.8736,58.9109,58.8175,58.9109,24231.0
2019-11-25 10:55:00,63.03,63.05,62.94,62.95,27491.0,58.9109,58.9296,58.8268,58.8362,27491.0
2019-11-25 11:00:00,62.95,62.96,62.88,62.93,20388.0,58.8362,58.8455,58.7707,58.8175,20388.0
2019-11-25 11:05:00,62.93,62.93,62.89,62.89,15120.0,58.8175,58.8175,58.7801,58.7801,15120.0
2019-11-25 11:10:00,62.9,62.92,62.85,62.92,18215.0,58.7894,58.8081,58.7427,58.8081,18215.0
2019-11-25 11:15:00,62.92,62.98,62.91,62.96,21708.0,58.8081,58.8642,58.7988,58.8455,21708.0
2019-11-25 11:20:00,62.95,62.99,62.94,62.95,18478.0,58.8362,58.8736,58.8268,58.8362,18478.0
2019-11-25 11:25:00,62.95,62.95,62.91,62.93,16471.0,58.8362,58.8362,58.7988,58.8175,16471.0
2019-11-25 11:30:00,62.93,62.93,62.86,62.89,28191.0,58.8175,58.8175,58.7521,58.7801,28191.0
2019-11-25 11:35:00,62.89,62.96,62.89,62.96,16133.0,58.7801,58.8455,58.7801,58.8455,16133.0
2019-11-25 11:40:00,62.96,63.02,62.94,62.98,25136.0,58.8455,58.9016,58.8268,58.8642,25136.0
2019-11-25 11:45:00,62.99,63.01,62.95,63.0,23083.0,58.8736,58.8922,58.8362,58.8829,23083.0
2019-11-25 11:50:00,63.0,63.05,63.0,63.04,27846.0,58.8829,58.9296,58.8829,58.9203,27846.0
2019-11-25 11:55:00,63.04,63.08,63.04,63.04,27520.0,58.9203,58.9577,58.9203,58.9203,27520.0
2019-11-25 12:00:00,63.04,63.1,63.04,63.07,21132.0,58.9203,58.9764,58.9203,58.9483,21132.0
2019-11-25 12:05:00,63.08,63.08,63.05,63.06,11943.0,58.9577,58.9577,58.9296,58.939,11943.0
2019-11-25 12:10:00,63.06,63.11,63.04,63.11,17979.0,58.939,58.9857,58.9203,58.9857,17979.0
2019-11-25 12:15:00,63.11,63.11,63.05,63.05,19084.0,58.9857,58.9857,58.9296,58.9296,19084.0
2019-11-25 12:20:00,63.05,63.11,63.04,63.1,12702.0,58.9296,58.9857,58.9203,58.9764,12702.0
2019-11-25 12:25:00,63.1,63.11,63.07,63.08,12857.0,58.9764,58.9857,58.9483,58.9577,12857.0
2019-11-25 12:30:00,63.08,63.11,63.08,63.1,16017.0,58.9577,58.9857,58.9577,58.9764,16017.0
2019-11-25 12:35:00,63.1,63.1,63.01,63.02,13749.0,58.9764,58.9764,58.8922,58.9016,13749.0
2019-11-25 12:40:00,63.02,63.04,63.01,63.03,8835.0,58.9016,58.9203,58.8922,58.9109,8835.0
2019-11-25 12:45:00,63.03,63.05,63.03,63.05,6248.0,58.9109,58.9296,58.9109,58.9296,6248.0
2019-11-25 12:50:00,63.05,63.06,62.97,62.99,32229.0,58.9296,58.939,58.8549,58.8736,32229.0
2019-11-25 12:55:00,62.99,63.08,62.98,63.08,27358.0,58.8736,58.9577,58.8642,58.9577,27358.0
2019-11-25 13:00:00,63.08,63.16,63.07,63.15,35354.0,58.9577,59.0324,58.9483,59.0231,35354.0
2019-11-25 13:05:00,63.15,63.2,63.04,63.05,40585.0,59.0231,59.0698,58.9203,58.9296,40585.0
2019-11-25 13:10:00,63.05,63.12,63.04,63.1,33871.0,58.9296,58.9951,58.9203,58.9764,33871.0
2019-11-25 13:15:00,63.1,63.17,63.1,63.17,6152.0,58.9764,59.0418,58.9764,59.0418,6152.0
2019-11-25 13:20:00,63.17,63.19,63.15,63.18,9249.0,59.0418,59.0605,59.0231,59.0511,9249.0
2019-11-25 13:25:00,63.18,63.22,63.17,63.2,15007.0,59.0511,59.0885,59.0418,59.0698,15007.0
2019-11-25 13:30:00,63.2,63.25,63.19,63.24,17160.0,59.0698,59.1166,59.0605,59.1072,17160.0
2019-11-25 13:35:00,63.24,63.28,63.23,63.28,6700.0,59.1072,59.1446,59.0979,59.1446,6700.0
2019-11-25 13:40:00,63.28,63.34,63.28,63.34,31844.0,59.1446,59.2007,59.1446,59.2007,31844.0
2019-11-25 13:45:00,63.34,63.37,63.31,63.37,13773.0,59.2007,59.2287,59.1726,59.2287,13773.0
2019-11-25 13:50:00,63.37,63.37,63.29,63.29,13562.0,59.2287,59.2287,59.154,59.154,13562.0
2019-11-25 13:55:00,63.29,63.33,63.25,63.33,30554.0,59.154,59.1913,59.1166,59.1913,30554.0
2019-11-25 14:00:00,63.33,63.36,63.24,63.24,15553.0,59.1913,59.2194,59.1072,59.1072,15553.0
2019-11-25 14:05:00,63.25,63.26,63.22,63.26,13861.0,59.1166,59.1259,59.0885,59.1259,13861.0
2019-11-25 14:10:00,63.26,63.26,63.16,63.21,56948.0,59.1259,59.1259,59.0324,59.0792,56948.0
2019-11-25 14:15:00,63.21,63.23,63.19,63.23,8727.0,59.0792,59.0979,59.0605,59.0979,8727.0
2019-11-25 14:20:00,63.23,63.25,63.22,63.25,11299.0,59.0979,59.1166,59.0885,59.1166,11299.0
2019-11-25 14:25:00,63.25,63.26,63.18,63.2,18060.0,59.1166,59.1259,59.0511,59.0698,18060.0
2019-11-25 14:30:00,63.2,63.2,63.11,63.12,17068.0,59.0698,59.0698,58.9857,58.9951,17068.0
2019-11-25 14:35:00,63.11,63.19,63.1,63.19,11423.0,58.9857,59.0605,58.9764,59.0605,11423.0
2019-11-25 14:40:00,63.19,63.21,63.18,63.2,17876.0,59.0605,59.0792,59.0511,59.0698,17876.0
2019-11-25 14:45:00,63.2,63.27,63.19,63.26,13836.0,59.0698,59.1353,59.0605,59.1259,13836.0
2019-11-25 14:50:00,63.27,63.3,63.25,63.28,14656.0,59.1353,59.1633,59.1166,59.1446,14656.0
2019-11-25 14:55:00,63.27,63.28,63.24,63.25,12980.0,59.1353,59.1446,59.1072,59.1166,12980.0
2019-11-25 15:00:00,63.25,63.27,63.15,63.26,37357.0,59.1166,59.1353,59.0231,59.1259,37357.0
2019-11-25 15:05:00,63.26,63.32,63.25,63.3,14554.0,59.1259,59.182,59.1166,59.1633,14554.0
2019-11-25 15:10:00,63.3,63.37,63.29,63.36,17958.0,59.1633,59.2287,59.154,59.2194,17958.0
2019-11-25 15:15:00,63.36,63.36,63.33,63.35,16978.0,59.2194,59.2194,59.1913,59.21,16978.0
2019-11-25 15:20:00,63.35,63.35,63.31,63.31,17361.0,59.21,59.21,59.1726,59.1726,17361.0
2019-11-25 15:25:00,63.31,63.34,63.31,63.33,12653.0,59.1726,59.2007,59.1726,59.1913,12653.0
2019-11-25 15:30:00,63.32,63.32,63.17,63.18,27235.0,59.182,59.182,59.0418,59.0511,27235.0
2019-11-25 15:35:00,63.18,63.18,63.15,63.18,23208.0,59.0511,59.0511,59.0231,59.0511,23208.0
2019-11-25 15:40:00,63.17,63.19,63.12,63.13,35626.0,59.0418,59.0605,58.9951,59.0044,35626.0
2019-11-25 15:45:00,63.12,63.24,63.11,63.21,74092.0,58.9951,59.1072,58.9857,59.0792,74092.0
2019-11-25 15:50:00,63.2,63.35,63.16,63.35,121369.0,59.0698,59.21,59.0324,59.21,121369.0
2019-11-25 15:55:00,63.36,63.46,63.34,63.41,237626.0,59.2194,59.3128,59.2007,59.2661,237626.0
2019-11-26 09:30:00,63.54,63.59,63.12,63.27,67983.0,59.3876,59.4343,58.9951,59.1353,67983.0
2019-11-26 09:35:00,63.28,63.53,63.28,63.36,29312.0,59.1446,59.3783,59.1446,59.2194,29312.0
2019-11-26 09:40:00,63.37,63.42,63.07,63.07,16898.0,59.2287,59.2755,58.9483,58.9483,16898.0
2019-11-26 09:45:00,63.07,63.23,63.03,63.23,20031.0,58.9483,59.0979,58.9109,59.0979,20031.0
2019-11-26 09:50:00,63.24,63.56,63.2,63.54,30436.0,59.1072,59.4063,59.0698,59.3876,30436.0
2019-11-26 09:55:00,63.52,63.66,63.41,63.44,35840.0,59.3689,59.4998,59.2661,59.2941,35840.0
2019-11-26 10:00:00,63.43,63.46,63.27,63.28,26966.0,59.2848,59.3128,59.1353,59.1446,26966.0
2019-11-26 10:05:00,63.3,63.3,63.16,63.19,23085.0,59.1633,59.1633,59.0324,59.0605,23085.0
2019-11-26 10:10:00,63.19,63.27,63.09,63.09,28170.0,59.0605,59.1353,58.967,58.967,28170.0
2019-11-26 10:15:00,63.1,63.19,63.06,63.16,9795.0,58.9764,59.0605,58.939,59.0324,9795.0
2019-11-26 10:20:00,63.15,63.21,63.07,63.09,30284.0,59.0231,59.0792,58.9483,58.967,30284.0
2019-11-26 10:25:00,63.1,63.16,62.98,63.04,47321.0,58.9764,59.0324,58.8642,58.9203,47321.0
2019-11-26 10:30:00,63.05,63.22,62.99,63.21,17740.0,58.9296,59.0885,58.8736,59.0792,17740.0
2019-11-26 10:35:00,63.22,63.28,63.21,63.22,13241.0,59.0885,59.1446,59.0792,59.0885,13241.0
2019-11-26 10:40:00,63.21,63.31,63.17,63.29,10023.0,59.0792,59.1726,59.0418,59.154,10023.0
2019-11-26 10:45:00,63.29,63.29,63.18,63.23,6781.0,59.154,59.154,59.0511,59.0979,6781.0
2019-11-26 10:50:00,63.23,63.25,63.18,63.19,7912.0,59.0979,59.1166,59.0511,59.0605,7912.0
2019-11-26 10:55:00,63.2,63.2,63.13,63.15,7976.0,59.0698,59.0698,59.0044,59.0231,7976.0
2019-11-26 11:00:00,63.15,63.22,63.12,63.15,8624.0,59.0231,59.0885,58.9951,59.0231,8624.0
2019-11-26 11:05:00,63.15,63.17,63.08,63.16,10027.0,59.0231,59.0418,58.9577,59.0324,10027.0
2019-11-26 11:10:00,63.18,63.24,63.18,63.23,8116.0,59.0511,59.1072,59.0511,59.0979,8116.0
2019-11-26 11:15:00,63.23,63.25,63.21,63.25,12026.0,59.0979,59.1166,59.0792,59.1166,12026.0
2019-11-26 11:20:00,63.25,63.29,63.23,63.29,9397.0,59.1166,59.154,59.0979,59.154,9397.0
2019-11-26 11:25:00,63.28,63.3,63.19,63.3,9241.0,59.1446,59.1633,59.0605,59.1633,9241.0
2019-11-26 11:30:00,63.3,63.31,63.26,63.29,11292.0,59.1633,59.1726,59.1259,59.154,11292.0
2019-11-26 11:35:00,63.28,63.34,63.21,63.31,15446.0,59.1446,59.2007,59.0792,59.1726,15446.0
2019-11-26 11:40:00,63.3,63.37,63.3,63.3,10996.0,59.1633,59.2287,59.1633,59.1633,10996.0
2019-11-26 11:45:00,63.31,63.32,63.2,63.24,21191.0,59.1726,59.182,59.0698,59.1072,21191.0
2019-11-26 11:50:00,63.23,63.25,63.19,63.19,5528.0,59.0979,59.1166,59.0605,59.0605,5528.0
2019-11-26 11:55:00,63.19,63.2,63.14,63.15,10771.0,59.0605,59.0698,59.0138,59.0231,10771.0
2019-11-26 12:00:00,63.14,63.16,63.08,63.1,7153.0,59.0138,59.0324,58.9577,58.9764,7153.0
2019-11-26 12:05:00,63.11,63.13,63.09,63.12,8555.0,58.9857,59.0044,58.967,58.9951,8555.0
2019-11-26 12:10:00,63.12,63.17,63.09,63.16,47148.0,58.9951,59.0418,58.967,59.0324,47148.0
2019-11-26 12:15:00,63.16,63.19,63.15,63.19,6417.0,59.0324,59.0605,59.0231,59.0605,6417.0
2019-11-26 12:20:00,63.19,63.2,63.18,63.2,8041.0,59.0605,59.0698,59.0511,59.0698,8041.0
2019-11-26 12:25:00,63.19,63.23,63.18,63.22,6726.0,59.0605,59.0979,59.0511,59.0885,6726.0
2019-11-26 12:30:00,63.23,63.24,63.19,63.19,8873.0,59.0979,59.1072,59.0605,59.0605,8873.0
2019-11-26 12:35:00,63.19,63.23,63.18,63.19,7630.0,59.0605,59.0979,59.0511,59.0605,7630.0
2019-11-26 12:40:00,63.19,63.22,63.17,63.18,11490.0,59.0605,59.0885,59.0418,59.0511,11490.0
2019-11-26 12:45:00,63.19,63.21,63.16,63.21,12175.0,59.0605,59.0792,59.0324,59.0792,12175.0
2019-11-26 12:50:00,63.21,63.21,63.15,63.19,8059.0,59.0792,59.0792,59.0231,59.0605,8059.0
2019-11-26 12:55:00,63.18,63.21,63.17,63.18,6835.0,59.0511,59.0792,59.0418,59.0511,6835.0
2019-11-26 13:00:00,63.18,63.2,63.15,63.2,15801.0,59.0511,59.0698,59.0231,59.0698,15801.0
2019-11-26 13:05:00,63.19,63.19,63.14,63.17,20352.0,59.0605,59.0605,59.0138,59.0418,20352.0
2019-11-26 13:10:00,63.17,63.22,63.14,63.22,20653.0,59.0418,59.0885,59.0138,59.0885,20653.0
2019-11-26 13:15:00,63.21,63.36,63.21,63.36,98371.0,59.0792,59.2194,59.0792,59.2194,98371.0
2019-11-26 13:20:00,63.36,63.38,63.32,63.32,10110.0,59.2194,59.2381,59.182,59.182,10110.0
2019-11-26 13:25:00,63.32,63.33,63.29,63.32,27569.0,59.182,59.1913,59.154,59.182,27569.0
2019-11-26 13:30:00,63.33,63.36,63.2,63.21,11669.0,59.1913,59.2194,59.0698,59.0792,11669.0
2019-11-26 13:35:00,63.21,63.21,63.13,63.15,51606.0,59.0792,59.0792,59.0044,59.0231,51606.0
2019-11-26 13:40:00,63.15,63.19,63.13,63.18,29022.0,59.0231,59.0605,59.0044,59.0511,29022.0
2019-11-26 13:45:00,63.18,63.29,63.18,63.29,32194.0,59.0511,59.154,59.0511,59.154,32194.0
2019-11-26 13:50:00,63.29,63.32,63.17,63.18,81081.0,59.154,59.182,59.0418,59.0511,81081.0
2019-11-26 13:55:00,63.16,63.23,63.16,63.18,27888.0,59.0324,59.0979,59.0324,59.0511,27888.0
2019-11-26 14:00:00,63.18,63.2,63.09,63.09,8778.0,59.0511,59.0698,58.967,58.967,8778.0
2019-11-26 14:05:00,63.09,63.1,63.02,63.03,9771.0,58.967,58.9764,58.9016,58.9109,9771.0
2019-11-26 14:10:00,63.03,63.05,63.0,63.05,8762.0,58.9109,58.9296,58.8829,58.9296,8762.0
2019-11-26 14:15:00,63.04,63.04,62.97,62.98,9091.0,58.9203,58.9203,58.8549,58.8642,9091.0
2019-11-26 14:20:00,62.98,62.98,62.91,62.96,23331.0,58.8642,58.8642,58.7988,58.8455,23331.0
2019-11-26 14:25:00,62.96,62.97,62.88,62.89,9620.0,58.8455,58.8549,58.7707,58.7801,9620.0
2019-11-26 14:30:00,62.9,62.92,62.88,62.92,7494.0,58.7894,58.8081,58.7707,58.8081,7494.0
2019-11-26 14:35:00,62.91,62.92,62.87,62.91,9972.0,58.7988,58.8081,58.7614,58.7988,9972.0
2019-11-26 14:40:00,62.91,62.91,62.86,62.87,8194.0,58.7988,58.7988,58.7521,58.7614,8194.0
2019-11-26 14:45:00,62.86,62.92,62.84,62.91,13438.0,58.7521,58.8081,58.7334,58.7988,13438.0
2019-11-26 14:50:00,62.91,62.94,62.91,62.93,8960.0,58.7988,58.8268,58.7988,58.8175,8960.0
2019-11-26 14:55:00,62.94,62.94,62.9,62.91,11689.0,58.8268,58.8268,58.7894,58.7988,11689.0
2019-11-26 15:00:00,62.91,62.91,62.84,62.84,26606.0,58.7988,58.7988,58.7334,58.7334,26606.0
2019-11-26 15:05:00,62.85,62.87,62.79,62.84,28043.0,58.7427,58.7614,58.6866,58.7334,28043.0
2019-11-26 15:10:00,62.84,62.84,62.72,62.76,34826.0,58.7334,58.7334,58.6212,58.6586,34826.0
2019-11-26 15:15:00,62.76,62.81,62.76,62.79,8444.0,58.6586,58.7053,58.6586,58.6866,8444.0
2019-11-26 15:20:00,62.8,62.82,62.72,62.72,11982.0,58.696,58.7147,58.6212,58.6212,11982.0
2019-11-26 15:25:00,62.73,62.75,62.71,62.74,18907.0,58.6305,58.6492,58.6119,58.6399,18907.0
2019-11-26 15:30:00,62.74,62.77,62.67,62.77,24571.0,58.6399,58.6679,58.5745,58.6679,24571.0
2019-11-26 15:35:00,62.77,62.78,62.74,62.77,20976.0,58.6679,58.6773,58.6399,58.6679,20976.0
2019-11-26 15:40:00,62.77,62.82,62.76,62.8,35776.0,58.6679,58.7147,58.6586,58.696,35776.0
2019-11-26 15:45:00,62.81,62.89,62.8,62.88,34030.0,58.7053,58.7801,58.696,58.7707,34030.0
2019-11-26 15:50:00,62.89,62.94,62.87,62.93,80581.0,58.7801,58.8268,58.7614,58.8175,80581.0
2019-11-26 15:55:00,62.94,63.01,62.92,62.98,205010.0,58.8268,58.8922,58.8081,58.8642,205010.0
2019-11-27 09:30:00,63.02,63.26,63.02,63.16,55677.0,58.9016,59.1259,58.9016,59.0324,55677.0
2019-11-27 09:35:00,63.17,63.36,63.15,63.29,17171.0,59.0418,59.2194,59.0231,59.154,17171.0
2019-11-27 09:40:00,63.3,63.48,63.29,63.44,17297.0,59.1633,59.3315,59.154,59.2941,17297.0
2019-11-27 09:45:00,63.48,63.53,63.44,63.53,14915.0,59.3315,59.3783,59.2941,59.3783,14915.0
2019-11-27 09:50:00,63.52,63.61,63.51,63.58,30783.0,59.3689,59.453,59.3596,59.425,30783.0
2019-11-27 09:55:00,63.61,63.75,63.6,63.73,39949.0,59.453,59.5839,59.4437,59.5652,39949.0
2019-11-27 10:00:00,63.72,63.72,63.55,63.66,13953.0,59.5559,59.5559,59.397,59.4998,13953.0
2019-11-27 10:05:00,63.66,63.67,63.56,63.59,13173.0,59.4998,59.5091,59.4063,59.4343,13173.0
2019-11-27 10:10:00,63.56,63.67,63.56,63.65,6039.0,59.4063,59.5091,59.4063,59.4904,6039.0
2019-11-27 10:15:00,63.64,63.64,63.52,63.54,6081.0,59.4811,59.4811,59.3689,59.3876,6081.0
2019-11-27 10:20:00,63.52,63.54,63.47,63.52,8834.0,59.3689,59.3876,59.3222,59.3689,8834.0
2019-11-27 10:25:00,63.52,63.53,63.43,63.49,12599.0,59.3689,59.3783,59.2848,59.3409,12599.0
2019-11-27 10:30:00,63.5,63.54,63.48,63.53,7417.0,59.3502,59.3876,59.3315,59.3783,7417.0
2019-11-27 10:35:00,63.52,63.55,63.46,63.47,10933.0,59.3689,59.397,59.3128,59.3222,10933.0
2019-11-27 10:40:00,63.47,63.48,63.41,63.43,15623.0,59.3222,59.3315,59.2661,59.2848,15623.0
2019-11-27 10:45:00,63.41,63.44,63.39,63.41,12403.0,59.2661,59.2941,59.2474,59.2661,12403.0
2019-11-27 10:50:00,63.41,63.44,63.38,63.43,10361.0,59.2661,59.2941,59.2381,59.2848,10361.0
2019-11-27 10:55:00,63.44,63.47,63.4,63.44,15643.0,59.2941,59.3222,59.2568,59.2941,15643.0
2019-11-27 11:00:00,63.45,63.5,63.43,63.46,8725.0,59.3035,59.3502,59.2848,59.3128,8725.0
2019-11-27 11:05:00,63.46,63.53,63.46,63.53,8613.0,59.3128,59.3783,59.3128,59.3783,8613.0
2019-11-27 11:10:00,63.52,63.56,63.51,63.55,7248.0,59.3689,59.4063,59.3596,59.397,7248.0
2019-11-27 11:15:00,63.54,63.54,63.46,63.47,7773.0,59.3876,59.3876,59.3128,59.3222,7773.0
2019-11-27 11:20:00,63.46,63.49,63.45,63.48,8625.0,59.3128,59.3409,59.3035,59.3315,8625.0
2019-11-27 11:25:00,63.48,63.53,63.48,63.52,7488.0,59.3315,59.3783,59.3315,59.3689,7488.0
2019-11-27 11:30:00,63.53,63.54,63.5,63.52,7293.0,59.3783,59.3876,59.3502,59.3689,7293.0
2019-11-27 11:35:00,63.52,63.55,63.48,63.49,7001.0,59.3689,59.397,59.3315,59.3409,7001.0
2019-11-27 11:40:00,63.5,63.53,63.48,63.5,5917.0,59.3502,59.3783,59.3315,59.3502,5917.0
2019-11-27 11:45:00,63.49,63.5,63.42,63.46,15860.0,59.3409,59.3502,59.2755,59.3128,15860.0
2019-11-27 11:50:00,63.46,63.48,63.31,63.31,28513.0,59.3128,59.3315,59.1726,59.1726,28513.0
2019-11-27 11:55:00,63.31,63.31,63.29,63.3,8110.0,59.1726,59.1726,59.154,59.1633,8110.0
2019-11-27 12:00:00,63.3,63.35,63.3,63.32,6838.0,59.1633,59.21,59.1633,59.182,6838.0
2019-11-27 12:05:00,63.32,63.34,63.3,63.31,6377.0,59.182,59.2007,59.1633,59.1726,6377.0
2019-11-27 12:10:00,63.31,63.32,63.28,63.3,11888.0,59.1726,59.182,59.1446,59.1633,11888.0
2019-11-27 12:15:00,63.3,63.32,63.27,63.31,16655.0,59.1633,59.182,59.1353,59.1726,16655.0
2019-11-27 12:20:00,63.32,63.32,63.26,63.29,9640.0,59.182,59.182,59.1259,59.154,9640.0
2019-11-27 12:25:00,63.29,63.29,63.23,63.24,5972.0,59.154,59.154,59.0979,59.1072,5972.0
2019-11-27 12:30:00,63.23,63.24,63.18,63.2,11296.0,59.0979,59.1072,59.0511,59.0698,11296.0
2019-11-27 12:35:00,63.19,63.23,63.18,63.18,17989.0,59.0605,59.0979,59.0511,59.0511,17989.0
2019-11-27 12:40:00,63.18,63.2,63.14,63.17,9364.0,59.0511,59.0698,59.0138,59.0418,9364.0
2019-11-27 12:45:00,63.17,63.22,63.16,63.21,7326.0,59.0418,59.0885,59.0324,59.0792,7326.0
2019-11-27 12:50:00,63.22,63.27,63.21,63.25,6546.0,59.0885,59.1353,59.0792,59.1166,6546.0
2019-11-27 12:55:00,63.25,63.32,63.23,63.31,7228.0,59.1166,59.182,59.0979,59.1726,7228.0
2019-11-27 13:00:00,63.31,63.31,63.26,63.27,6581.0,59.1726,59.1726,59.1259,59.1353,6581.0
2019-11-27 13:05:00,63.29,63.3,63.27,63.29,5894.0,59.154,59.1633,59.1353,59.154,5894.0
2019-11-27 13:10:00,63.29,63.35,63.29,63.32,10137.0,59.154,59.21,59.154,59.182,10137.0
2019-11-27 13:15:00,63.33,63.33,63.26,63.28,6821.0,59.1913,59.1913,59.1259,59.1446,6821.0
2019-11-27 13:20:00,63.28,63.32,63.27,63.31,7530.0,59.1446,59.182,59.1353,59.1726,7530.0
2019-11-27 13:25:00,63.31,63.34,63.31,63.34,4513.0,59.1726,59.2007,59.1726,59.2007,4513.0
2019-11-27 13:30:00,63.34,63.36,63.33,63.34,8063.0,59.2007,59.2194,59.1913,59.2007,8063.0
2019-11-27 13:35:00,63.35,63.38,63.34,63.36,8503.0,59.21,59.2381,59.2007,59.2194,8503.0
2019-11-27 13:40:00,63.37,63.4,63.37,63.39,6774.0,59.2287,59.2568,59.2287,59.2474,6774.0
2019-11-27 13:45:00,63.38,63.38,63.34,63.35,3231.0,59.2381,59.2381,59.2007,59.21,3231.0
2019-11-27 13:50:00,63.36,63.41,63.34,63.34,26178.0,59.2194,59.2661,59.2007,59.2007,26178.0
2019-11-27 13:55:00,63.34,63.4,63.33,63.39,4897.0,59.2007,59.2568,59.1913,59.2474,4897.0
2019-11-27 14:00:00,63.4,63.41,63.39,63.4,7705.0,59.2568,59.2661,59.2474,59.2568,7705.0
2019-11-27 14:05:00,63.41,63.41,63.39,63.4,6506.0,59.2661,59.2661,59.2474,59.2568,6506.0
2019-11-27 14:10:00,63.4,63.43,63.4,63.4,8256.0,59.2568,59.2848,59.2568,59.2568,8256.0
2019-11-27 14:15:00,63.4,63.41,63.33,63.33,3484.0,59.2568,59.2661,59.1913,59.1913,3484.0
2019-11-27 14:20:00,63.34,63.36,63.33,63.36,6167.0,59.2007,59.2194,59.1913,59.2194,6167.0
2019-11-27 14:25:00,63.36,63.36,63.3,63.31,7074.0,59.2194,59.2194,59.1633,59.1726,7074.0
2019-11-27 14:30:00,63.31,63.34,63.31,63.33,4102.0,59.1726,59.2007,59.1726,59.1913,4102.0
2019-11-27 14:35:00,63.34,63.37,63.33,63.36,7415.0,59.2007,59.2287,59.1913,59.2194,7415.0
2019-11-27 14:40:00,63.35,63.36,63.33,63.34,5804.0,59.21,59.2194,59.1913,59.2007,5804.0
2019-11-27 14:45:00,63.34,63.35,63.33,63.34,6618.0,59.2007,59.21,59.1913,59.2007,6618.0
2019-11-27 14:50:00,63.34,63.34,63.33,63.34,6205.0,59.2007,59.2007,59.1913,59.2007,6205.0
2019-11-27 14:55:00,63.34,63.39,63.34,63.39,12155.0,59.2007,59.2474,59.2007,59.2474,12155.0
2019-11-27 15:00:00,63.39,63.39,63.32,63.38,13871.0,59.2474,59.2474,59.182,59.2381,13871.0
2019-11-27 15:05:00,63.38,63.38,63.34,63.34,10275.0,59.2381,59.2381,59.2007,59.2007,10275.0
2019-11-27 15:10:00,63.35,63.37,63.33,63.36,12085.0,59.21,59.2287,59.1913,59.2194,12085.0
2019-11-27 15:15:00,63.37,63.38,63.33,63.34,6758.0,59.2287,59.2381,59.1913,59.2007,6758.0
2019-11-27 15:20:00,63.34,63.36,63.33,63.33,14371.0,59.2007,59.2194,59.1913,59.1913,14371.0
2019-11-27 15:25:00,63.33,63.37,63.32,63.36,29524.0,59.1913,59.2287,59.182,59.2194,29524.0
2019-11-27 15:30:00,63.36,63.38,63.35,63.37,15748.0,59.2194,59.2381,59.21,59.2287,15748.0
2019-11-27 15:35:00,63.37,63.39,63.32,63.32,15204.0,59.2287,59.2474,59.182,59.182,15204.0
2019-11-27 15:40:00,63.32,63.36,63.31,63.33,19728.0,59.182,59.2194,59.1726,59.1913,19728.0
2019-11-27 15:45:00,63.33,63.38,63.33,63.37,22647.0,59.1913,59.2381,59.1913,59.2287,22647.0
2019-11-27 15:50:00,63.37,63.44,63.37,63.44,43134.0,59.2287,59.2941,59.2287,59.2941,43134.0
2019-11-27 15:55:00,63.44,63.46,63.37,63.43,108411.0,59.2941,59.3128,59.2287,59.2848,108411.0
2019-11-29 09:30:00,62.96,63.1,62.88,62.97,59444.0,58.8455,58.9764,58.7707,58.8549,59444.0
2019-11-29 09:35:00,62.96,63.03,62.89,62.91,24884.0,58.8455,58.9109,58.7801,58.7988,24884.0
2019-11-29 09:40:00,62.91,62.91,62.72,62.76,27217.0,58.7988,58.7988,58.6212,58.6586,27217.0
2019-11-29 09:45:00,62.76,62.78,62.64,62.72,22107.0,58.6586,58.6773,58.5464,58.6212,22107.0
2019-11-29 09:50:00,62.72,62.85,62.7,62.82,15137.0,58.6212,58.7427,58.6025,58.7147,15137.0
2019-11-29 09:55:00,62.81,62.98,62.81,62.93,19364.0,58.7053,58.8642,58.7053,58.8175,19364.0
2019-11-29 10:00:00,62.93,62.95,62.84,62.86,29681.0,58.8175,58.8362,58.7334,58.7521,29681.0
2019-11-29 10:05:00,62.85,62.86,62.74,62.76,14836.0,58.7427,58.7521,58.6399,58.6586,14836.0
2019-11-29 10:10:00,62.78,62.91,62.77,62.85,18055.0,58.6773,58.7988,58.6679,58.7427,18055.0
2019-11-29 10:15:00,62.84,62.84,62.76,62.77,18201.0,58.7334,58.7334,58.6586,58.6679,18201.0
2019-11-29 10:20:00,62.77,62.83,62.73,62.78,10957.0,58.6679,58.724,58.6305,58.6773,10957.0
2019-11-29 10:25:00,62.78,62.83,62.78,62.82,12280.0,58.6773,58.724,58.6773,58.7147,12280.0
2019-11-29 10:30:00,62.83,62.86,62.79,62.86,14517.0,58.724,58.7521,58.6866,58.7521,14517.0
2019-11-29 10:35:00,62.86,62.88,62.82,62.83,4779.0,58.7521,58.7707,58.7147,58.724,4779.0
2019-11-29 10:40:00,62.83,62.84,62.8,62.83,8503.0,58.724,58.7334,58.696,58.724,8503.0
2019-11-29 10:45:00,62.82,62.87,62.8,62.81,11819.0,58.7147,58.7614,58.696,58.7053,11819.0
2019-11-29 10:50:00,62.8,62.81,62.62,62.63,17580.0,58.696,58.7053,58.5277,58.5371,17580.0
2019-11-29 10:55:00,62.63,62.68,62.61,62.64,17384.0,58.5371,58.5838,58.5184,58.5464,17384.0
2019-11-29 11:00:00,62.65,62.65,62.57,62.59,8969.0,58.5558,58.5558,58.481,58.4997,8969.0
2019-11-29 11:05:00,62.6,62.66,62.58,62.65,9068.0,58.509,58.5651,58.4903,58.5558,9068.0
2019-11-29 11:10:00,62.65,62.76,62.65,62.73,20822.0,58.5558,58.6586,58.5558,58.6305,20822.0
2019-11-29 11:15:00,62.73,62.73,62.68,62.71,34412.0,58.6305,58.6305,58.5838,58.6119,34412.0
2019-11-29 11:20:00,62.71,62.74,62.67,62.74,16143.0,58.6119,58.6399,58.5745,58.6399,16143.0
2019-11-29 11:25:00,62.74,62.76,62.71,62.75,16790.0,58.6399,58.6586,58.6119,58.6492,16790.0
2019-11-29 11:30:00,62.76,62.77,62.68,62.69,19507.0,58.6586,58.6679,58.5838,58.5932,19507.0
2019-11-29 11:35:00,62.69,62.78,62.67,62.76,16382.0,58.5932,58.6773,58.5745,58.6586,16382.0
2019-11-29 11:40:00,62.76,62.78,62.74,62.77,12977.0,58.6586,58.6773,58.6399,58.6679,12977.0
2019-11-29 11:45:00,62.77,62.8,62.73,62.8,27732.0,58.6679,58.696,58.6305,58.696,27732.0
2019-11-29 11:50:00,62.8,62.86,62.78,62.84,83767.0,58.696,58.7521,58.6773,58.7334,83767.0
2019-11-29 11:55:00,62.84,62.86,62.8,62.81,14961.0,58.7334,58.7521,58.696,58.7053,14961.0
2019-11-29 12:00:00,62.81,62.87,62.81,62.85,35380.0,58.7053,58.7614,58.7053,58.7427,35380.0
2019-11-29 12:05:00,62.85,62.85,62.77,62.78,22050.0,58.7427,58.7427,58.6679,58.6773,22050.0
2019-11-29 12:10:00,62.78,62.79,62.74,62.74,22090.0,58.6773,58.6866,58.6399,58.6399,22090.0
2019-11-29 12:15:00,62.75,62.76,62.73,62.75,23258.0,58.6492,58.6586,58.6305,58.6492,23258.0
2019-11-29 12:20:00,62.75,62.79,62.75,62.77,15784.0,58.6492,58.6866,58.6492,58.6679,15784.0
2019-11-29 12:25:00,62.78,62.8,62.76,62.77,21145.0,58.6773,58.696,58.6586,58.6679,21145.0
2019-11-29 12:30:00,62.77,62.79,62.73,62.73,17147.0,58.6679,58.6866,58.6305,58.6305,17147.0
2019-11-29 12:35:00,62.74,62.74,62.66,62.66,25324.0,58.6399,58.6399,58.5651,58.5651,25324.0
2019-11-29 12:40:00,62.66,62.66,62.6,62.64,40338.0,58.5651,58.5651,58.509,58.5464,40338.0
2019-11-29 12:45:00,62.65,62.7,62.62,62.62,34174.0,58.5558,58.6025,58.5277,58.5277,34174.0
2019-11-29 12:50:00,62.62,62.75,62.61,62.75,42209.0,58.5277,58.6492,58.5184,58.6492,42209.0
2019-11-29 12:55:00,62.75,62.78,62.68,62.76,75904.0,58.6492,58.6773,58.5838,58.6586,75904.0
2019-12-02 09:30:00,62.7,63.11,62.64,63.03,46838.0,58.6025,58.9857,58.5464,58.9109,46838.0
2019-12-02 09:35:00,63.04,63.22,62.75,62.82,50087.0,58.9203,59.0885,58.6492,58.7147,50087.0
2019-12-02 09:40:00,62.79,63.11,62.72,62.93,43222.0,58.6866,58.9857,58.6212,58.8175,43222.0
2019-12-02 09:45:00,62.95,62.99,62.84,62.87,17112.0,58.8362,58.8736,58.7334,58.7614,17112.0
2019-12-02 09:50:00,62.87,62.97,62.82,62.96,53855.0,58.7614,58.8549,58.7147,58.8455,53855.0
2019-12-02 09:55:00,62.96,63.01,62.89,62.89,12524.0,58.8455,58.8922,58.7801,58.7801,12524.0
2019-12-02 10:00:00,62.89,62.91,62.61,62.61,27097.0,58.7801,58.7988,58.5184,58.5184,27097.0
2019-12-02 10:05:00,62.61,62.71,62.53,62.68,22617.0,58.5184,58.6119,58.4436,58.5838,22617.0
2019-12-02 10:10:00,62.67,62.84,62.66,62.82,22396.0,58.5745,58.7334,58.5651,58.7147,22396.0
2019-12-02 10:15:00,62.86,62.86,62.76,62.8,24144.0,58.7521,58.7521,58.6586,58.696,24144.0
2019-12-02 10:20:00,62.8,62.9,62.77,62.83,42905.0,58.696,58.7894,58.6679,58.724,42905.0
2019-12-02 10:25:00,62.81,62.88,62.8,62.85,19431.0,58.7053,58.7707,58.696,58.7427,19431.0
2019-12-02 10:30:00,62.85,62.85,62.69,62.8,43134.0,58.7427,58.7427,58.5932,58.696,43134.0
2019-12-02 10:35:00,62.8,62.82,62.6,62.75,34404.0,58.696,58.7147,58.509,58.6492,34404.0
2019-12-02 10:40:00,62.75,62.98,62.72,62.97,25214.0,58.6492,58.8642,58.6212,58.8549,25214.0
2019-12-02 10:45:00,62.97,62.98,62.89,62.96,27218.0,58.8549,58.8642,58.7801,58.8455,27218.0
2019-12-02 10:50:00,62.96,62.99,62.86,62.9,35825.0,58.8455,58.8736,58.7521,58.7894,35825.0
2019-12-02 10:55:00,62.89,63.0,62.86,62.87,33849.0,58.7801,58.8829,58.7521,58.7614,33849.0
2019-12-02 11:00:00,62.87,62.91,62.71,62.71,20623.0,58.7614,58.7988,58.6119,58.6119,20623.0
2019-12-02 11:05:00,62.71,62.73,62.67,62.7,12131.0,58.6119,58.6305,58.5745,58.6025,12131.0
2019-12-02 11:10:00,62.69,62.7,62.58,62.61,12976.0,58.5932,58.6025,58.4903,58.5184,12976.0
2019-12-02 11:15:00,62.62,62.64,62.54,62.64,19554.0,58.5277,58.5464,58.453,58.5464,19554.0
2019-12-02 11:20:00,62.64,62.75,62.63,62.68,22818.0,58.5464,58.6492,58.5371,58.5838,22818.0
2019-12-02 11:25:00,62.68,62.72,62.66,62.66,4932.0,58.5838,58.6212,58.5651,58.5651,4932.0
2019-12-02 11:30:00,62.67,62.69,62.6,62.63,7883.0,58.5745,58.5932,58.509,58.5371,7883.0
2019-12-02 11:35:00,62.64,62.68,62.57,62.68,9090.0,58.5464,58.5838,58.481,58.5838,9090.0
2019-12-02 11:40:00,62.68,62.72,62.66,62.66,10147.0,58.5838,58.6212,58.5651,58.5651,10147.0
2019-12-02 11:45:00,62.66,62.72,62.65,62.72,14016.0,58.5651,58.6212,58.5558,58.6212,14016.0
2019-12-02 11:50:00,62.71,62.77,62.71,62.75,13926.0,58.6119,58.6679,58.6119,58.6492,13926.0
2019-12-02 11:55:00,62.75,62.79,62.74,62.77,8735.0,58.6492,58.6866,58.6399,58.6679,8735.0
2019-12-02 12:00:00,62.77,62.9,62.76,62.89,20051.0,58.6679,58.7894,58.6586,58.7801,20051.0
2019-12-02 12:05:00,62.89,62.92,62.85,62.91,7145.0,58.7801,58.8081,58.7427,58.7988,7145.0
2019-12-02 12:10:00,62.92,63.04,62.91,63.04,35837.0,58.8081,58.9203,58.7988,58.9203,35837.0
2019-12-02 12:15:00,63.04,63.04,62.88,62.93,11410.0,58.9203,58.9203,58.7707,58.8175,11410.0
2019-12-02 12:20:00,62.92,62.94,62.86,62.88,9896.0,58.8081,58.8268,58.7521,58.7707,9896.0
2019-12-02 12:25:00,62.88,62.99,62.65,62.76,51122.0,58.7707,58.8736,58.5558,58.6586,51122.0
2019-12-02 12:30:00,62.76,62.76,62.69,62.71,8990.0,58.6586,58.6586,58.5932,58.6119,8990.0
2019-12-02 12:35:00,62.71,62.81,62.7,62.81,11965.0,58.6119,58.7053,58.6025,58.7053,11965.0
2019-12-02 12:40:00,62.82,62.95,62.8,62.94,23139.0,58.7147,58.8362,58.696,58.8268,23139.0
2019-12-02 12:45:00,62.94,62.96,62.89,62.9,14397.0,58.8268,58.8455,58.7801,58.7894,14397.0
2019-12-02 12:50:00,62.9,62.91,62.87,62.89,6422.0,58.7894,58.7988,58.7614,58.7801,6422.0
2019-12-02 12:55:00,62.88,62.88,62.81,62.82,11540.0,58.7707,58.7707,58.7053,58.7147,11540.0
2019-12-02 13:00:00,62.82,62.86,62.81,62.83,11234.0,58.7147,58.7521,58.7053,58.724,11234.0
2019-12-02 13:05:00,62.83,62.87,62.82,62.85,10339.0,58.724,58.7614,58.7147,58.7427,10339.0
2019-12-02 13:10:00,62.84,62.84,62.79,62.81,7275.0,58.7334,58.7334,58.6866,58.7053,7275.0
2019-12-02 13:15:00,62.79,62.79,62.76,62.77,6057.0,58.6866,58.6866,58.6586,58.6679,6057.0
2019-12-02 13:20:00,62.77,62.79,62.76,62.77,4630.0,58.6679,58.6866,58.6586,58.6679,4630.0
2019-12-02 13:25:00,62.77,62.8,62.76,62.78,8765.0,58.6679,58.696,58.6586,58.6773,8765.0
2019-12-02 13:30:00,62.79,62.81,62.76,62.78,8226.0,58.6866,58.7053,58.6586,58.6773,8226.0
2019-12-02 13:35:00,62.78,62.8,62.73,62.75,6867.0,58.6773,58.696,58.6305,58.6492,6867.0
2019-12-02 13:40:00,62.74,62.76,62.72,62.76,7507.0,58.6399,58.6586,58.6212,58.6586,7507.0
2019-12-02 13:45:00,62.76,62.86,62.75,62.85,7443.0,58.6586,58.7521,58.6492,58.7427,7443.0
2019-12-02 13:50:00,62.86,62.87,62.85,62.86,7287.0,58.7521,58.7614,58.7427,58.7521,7287.0
2019-12-02 13:55:00,62.87,62.88,62.83,62.85,7661.0,58.7614,58.7707,58.724,58.7427,7661.0
2019-12-02 14:00:00,62.84,62.84,62.82,62.83,12721.0,58.7334,58.7334,58.7147,58.724,12721.0
2019-12-02 14:05:00,62.83,62.84,62.81,62.84,19665.0,58.724,58.7334,58.7053,58.7334,19665.0
2019-12-02 14:10:00,62.84,62.84,62.81,62.84,9670.0,58.7334,58.7334,58.7053,58.7334,9670.0
2019-12-02 14:15:00,62.83,62.84,62.81,62.83,10660.0,58.724,58.7334,58.7053,58.724,10660.0
2019-12-02 14:20:00,62.83,62.86,62.81,62.84,14920.0,58.724,58.7521,58.7053,58.7334,14920.0
2019-12-02 14:25:00,62.83,62.84,62.82,62.84,9923.0,58.724,58.7334,58.7147,58.7334,9923.0
2019-12-02 14:30:00,62.84,62.85,62.8,62.81,14711.0,58.7334,58.7427,58.696,58.7053,14711.0
2019-12-02 14:35:00,62.81,62.85,62.81,62.85,4318.0,58.7053,58.7427,58.7053,58.7427,4318.0
2019-12-02 14:40:00,62.85,62.93,62.85,62.93,8657.0,58.7427,58.8175,58.7427,58.8175,8657.0
2019-12-02 14:45:00,62.93,62.94,62.87,62.91,14739.0,58.8175,58.8268,58.7614,58.7988,14739.0
2019-12-02 14:50:00,62.91,62.91,62.85,62.85,9020.0,58.7988,58.7988,58.7427,58.7427,9020.0
2019-12-02 14:55:00,62.86,62.89,62.84,62.86,7908.0,58.7521,58.7801,58.7334,58.7521,7908.0
2019-12-02 15:00:00,62.86,62.87,62.8,62.83,10569.0,58.7521,58.7614,58.696,58.724,10569.0
2019-12-02 15:05:00,62.82,62.82,62.75,62.77,8067.0,58.7147,58.7147,58.6492,58.6679,8067.0
2019-12-02 15:10:00,62.77,62.78,62.72,62.73,12015.0,58.6679,58.6773,58.6212,58.6305,12015.0
2019-12-02 15:15:00,62.73,62.8,62.71,62.8,11934.0,58.6305,58.696,58.6119,58.696,11934.0
2019-12-02 15:20:00,62.79,62.8,62.72,62.75,11388.0,58.6866,58.696,58.6212,58.6492,11388.0
2019-12-02 15:25:00,62.75,62.76,62.71,62.73,14212.0,58.6492,58.6586,58.6119,58.6305,14212.0
2019-12-02 15:30:00,62.72,62.76,62.71,62.75,17278.0,58.6212,58.6586,58.6119,58.6492,17278.0
2019-12-02 15:35:00,62.75,62.76,62.68,62.68,30869.0,58.6492,58.6586,58.5838,58.5838,30869.0
2019-12-02 15:40:00,62.67,62.72,62.66,62.71,20851.0,58.5745,58.6212,58.5651,58.6119,20851.0
2019-12-02 15:45:00,62.71,62.76,62.69,62.74,33471.0,58.6119,58.6586,58.5932,58.6399,33471.0
2019-12-02 15:50:00,62.74,62.76,62.69,62.73,58628.0,58.6399,58.6586,58.5932,58.6305,58628.0
2019-12-02 15:55:00,62.73,62.75,62.67,62.71,104926.0,58.6305,58.6492,58.5745,58.6119,104926.0
2019-12-03 09:30:00,61.59,61.84,61.14,61.83,114557.0,57.565,57.7987,57.1445,57.7894,114557.0
2019-12-03 09:35:00,61.84,61.85,61.4,61.42,60594.0,57.7987,57.8081,57.3875,57.4062,60594.0
2019-12-03 09:40:00,61.41,61.57,61.29,61.51,50268.0,57.3968,57.5464,57.2847,57.4903,50268.0
2019-12-03 09:45:00,61.48,61.57,61.34,61.4,138400.0,57.4622,57.5464,57.3314,57.3875,138400.0
2019-12-03 09:50:00,61.4,61.49,61.28,61.49,57002.0,57.3875,57.4716,57.2753,57.4716,57002.0
2019-12-03 09:55:00,61.51,61.71,61.38,61.71,39297.0,57.4903,57.6772,57.3688,57.6772,39297.0
2019-12-03 10:00:00,61.68,61.68,61.52,61.52,30056.0,57.6492,57.6492,57.4996,57.4996,30056.0
2019-12-03 10:05:00,61.56,61.73,61.56,61.63,25697.0,57.537,57.6959,57.537,57.6024,25697.0
2019-12-03 10:10:00,61.61,61.62,61.53,61.61,8475.0,57.5837,57.5931,57.509,57.5837,8475.0
2019-12-03 10:15:00,61.62,61.74,61.57,61.72,16801.0,57.5931,57.7052,57.5464,57.6866,16801.0
2019-12-03 10:20:00,61.72,61.77,61.67,61.74,18322.0,57.6866,57.7333,57.6398,57.7052,18322.0
2019-12-03 10:25:00,61.73,61.74,61.55,61.67,25281.0,57.6959,57.7052,57.5277,57.6398,25281.0
2019-12-03 10:30:00,61.68,61.73,61.62,61.66,27129.0,57.6492,57.6959,57.5931,57.6305,27129.0
2019-12-03 10:35:00,61.67,61.74,61.57,61.74,38116.0,57.6398,57.7052,57.5464,57.7052,38116.0
2019-12-03 10:40:00,61.73,61.76,61.68,61.69,68762.0,57.6959,57.7239,57.6492,57.6585,68762.0
2019-12-03 10:45:00,61.69,61.7,61.6,61.65,27887.0,57.6585,57.6679,57.5744,57.6211,27887.0
2019-12-03 10:50:00,61.64,61.67,61.59,61.66,34669.0,57.6118,57.6398,57.565,57.6305,34669.0
2019-12-03 10:55:00,61.64,61.67,61.58,61.65,28512.0,57.6118,57.6398,57.5557,57.6211,28512.0
2019-12-03 11:00:00,61.63,61.64,61.57,61.63,26425.0,57.6024,57.6118,57.5464,57.6024,26425.0
2019-12-03 11:05:00,61.63,61.64,61.57,61.6,24024.0,57.6024,57.6118,57.5464,57.5744,24024.0
2019-12-03 11:10:00,61.6,61.72,61.57,61.7,32168.0,57.5744,57.6866,57.5464,57.6679,32168.0
2019-12-03 11:15:00,61.7,61.7,61.65,61.67,17571.0,57.6679,57.6679,57.6211,57.6398,17571.0
2019-12-03 11:20:00,61.68,61.72,61.59,61.65,72226.0,57.6492,57.6866,57.565,57.6211,72226.0
2019-12-03 11:25:00,61.66,61.68,61.53,61.54,24441.0,57.6305,57.6492,57.509,57.5183,24441.0
2019-12-03 11:30:00,61.55,61.56,61.48,61.5,142120.0,57.5277,57.537,57.4622,57.4809,142120.0
2019-12-03 11:35:00,61.5,61.77,61.5,61.76,28003.0,57.4809,57.7333,57.4809,57.7239,28003.0
2019-12-03 11:40:00,61.75,61.77,61.71,61.72,16439.0,57.7146,57.7333,57.6772,57.6866,16439.0
2019-12-03 11:45:00,61.73,61.75,61.54,61.55,39440.0,57.6959,57.7146,57.5183,57.5277,39440.0
2019-12-03 11:50:00,61.55,61.56,61.5,61.52,36543.0,57.5277,57.537,57.4809,57.4996,36543.0
2019-12-03 11:55:00,61.52,61.52,61.5,61.52,15961.0,57.4996,57.4996,57.4809,57.4996,15961.0
2019-12-03 12:00:00,61.51,61.53,61.49,61.5,22880.0,57.4903,57.509,57.4716,57.4809,22880.0
2019-12-03 12:05:00,61.49,61.56,61.48,61.55,18691.0,57.4716,57.537,57.4622,57.5277,18691.0
2019-12-03 12:10:00,61.54,61.59,61.48,61.5,66772.0,57.5183,57.565,57.4622,57.4809,66772.0
2019-12-03 12:15:00,61.5,61.68,61.49,61.67,41704.0,57.4809,57.6492,57.4716,57.6398,41704.0
2019-12-03 12:20:00,61.66,61.74,61.64,61.68,27703.0,57.6305,57.7052,57.6118,57.6492,27703.0
2019-12-03 12:25:00,61.69,61.69,61.61,61.62,11960.0,57.6585,57.6585,57.5837,57.5931,11960.0
2019-12-03 12:30:00,61.62,61.66,61.58,61.59,14305.0,57.5931,57.6305,57.5557,57.565,14305.0
2019-12-03 12:35:00,61.58,61.61,61.56,61.6,9193.0,57.5557,57.5837,57.537,57.5744,9193.0
2019-12-03 12:40:00,61.6,61.61,61.54,61.54,14005.0,57.5744,57.5837,57.5183,57.5183,14005.0
2019-12-03 12:45:00,61.54,61.54,61.51,61.52,9495.0,57.5183,57.5183,57.4903,57.4996,9495.0
2019-12-03 12:50:00,61.53,61.59,61.51,61.54,14796.0,57.509,57.565,57.4903,57.5183,14796.0
2019-12-03 12:55:00,61.54,61.58,61.54,61.58,14234.0,57.5183,57.5557,57.5183,57.5557,14234.0
2019-12-03 13:00:00,61.6,61.68,61.59,61.67,13128.0,57.5744,57.6492,57.565,57.6398,13128.0
2019-12-03 13:05:00,61.66,61.71,61.65,61.69,15040.0,57.6305,57.6772,57.6211,57.6585,15040.0
2019-12-03 13:10:00,61.69,61.78,61.69,61.77,11389.0,57.6585,57.7426,57.6585,57.7333,11389.0
2019-12-03 13:15:00,61.77,61.8,61.74,61.76,24546.0,57.7333,57.7613,57.7052,57.7239,24546.0
2019-12-03 13:20:00,61.77,61.79,61.73,61.74,10404.0,57.7333,57.752,57.6959,57.7052,10404.0
2019-12-03 13:25:00,61.73,61.75,61.73,61.75,21453.0,57.6959,57.7146,57.6959,57.7146,21453.0
2019-12-03 13:30:00,61.74,61.75,61.72,61.73,13668.0,57.7052,57.7146,57.6866,57.6959,13668.0
2019-12-03 13:35:00,61.72,61.72,61.65,61.71,17476.0,57.6866,57.6866,57.6211,57.6772,17476.0
2019-12-03 13:40:00,61.71,61.71,61.67,61.68,14089.0,57.6772,57.6772,57.6398,57.6492,14089.0
2019-12-03 13:45:00,61.69,61.71,61.66,61.67,11504.0,57.6585,57.6772,57.6305,57.6398,11504.0
2019-12-03 13:50:00,61.67,61.69,61.64,61.68,12170.0,57.6398,57.6585,57.6118,57.6492,12170.0
2019-12-03 13:55:00,61.68,61.69,61.64,61.64,8903.0,57.6492,57.6585,57.6118,57.6118,8903.0
2019-12-03 14:00:00,61.64,61.67,61.62,61.65,24045.0,57.6118,57.6398,57.5931,57.6211,24045.0
2019-12-03 14:05:00,61.64,61.67,61.63,61.64,16595.0,57.6118,57.6398,57.6024,57.6118,16595.0
2019-12-03 14:10:00,61.65,61.67,61.64,61.64,9117.0,57.6211,57.6398,57.6118,57.6118,9117.0
2019-12-03 14:15:00,61.64,61.64,61.57,61.58,18075.0,57.6118,57.6118,57.5464,57.5557,18075.0
2019-12-03 14:20:00,61.57,61.61,61.56,61.57,24261.0,57.5464,57.5837,57.537,57.5464,24261.0
2019-12-03 14:25:00,61.57,61.64,61.54,61.64,28299.0,57.5464,57.6118,57.5183,57.6118,28299.0
2019-12-03 14:30:00,61.64,61.64,61.59,61.61,13302.0,57.6118,57.6118,57.565,57.5837,13302.0
2019-12-03 14:35:00,61.6,61.75,61.59,61.72,15184.0,57.5744,57.7146,57.565,57.6866,15184.0
2019-12-03 14:40:00,61.72,61.77,61.72,61.72,15860.0,57.6866,57.7333,57.6866,57.6866,15860.0
2019-12-03 14:45:00,61.72,61.78,61.71,61.78,11572.0,57.6866,57.7426,57.6772,57.7426,11572.0
2019-12-03 14:50:00,61.78,61.81,61.76,61.79,19711.0,57.7426,57.7707,57.7239,57.752,19711.0
2019-12-03 14:55:00,61.79,61.8,61.72,61.75,21351.0,57.752,57.7613,57.6866,57.7146,21351.0
2019-12-03 15:00:00,61.74,61.77,61.72,61.73,16991.0,57.7052,57.7333,57.6866,57.6959,16991.0
2019-12-03 15:05:00,61.75,61.78,61.74,61.74,16498.0,57.7146,57.7426,57.7052,57.7052,16498.0
2019-12-03 15:10:00,61.73,61.81,61.71,61.8,19860.0,57.6959,57.7707,57.6772,57.7613,19860.0
2019-12-03 15:15:00,61.79,61.85,61.78,61.83,27718.0,57.752,57.8081,57.7426,57.7894,27718.0
2019-12-03 15:20:00,61.83,61.98,61.82,61.97,36793.0,57.7894,57.9296,57.78,57.9202,36793.0
2019-12-03 15:25:00,61.97,62.02,61.96,62.02,37872.0,57.9202,57.9669,57.9109,57.9669,37872.0
2019-12-03 15:30:00,62.01,62.02,61.92,61.95,61877.0,57.9576,57.9669,57.8735,57.9015,61877.0
2019-12-03 15:35:00,61.95,61.97,61.89,61.91,39717.0,57.9015,57.9202,57.8454,57.8641,39717.0
2019-12-03 15:40:00,61.92,61.92,61.87,61.88,23075.0,57.8735,57.8735,57.8267,57.8361,23075.0
2019-12-03 15:45:00,61.89,61.99,61.88,61.96,42362.0,57.8454,57.9389,57.8361,57.9109,42362.0
2019-12-03 15:50:00,61.96,62.02,61.96,62.01,55726.0,57.9109,57.9669,57.9109,57.9576,55726.0
2019-12-03 15:55:00,62.0,62.01,61.92,61.93,98903.0,57.9483,57.9576,57.8735,57.8828,98903.0
2019-12-04 09:30:00,62.07,62.31,62.02,62.15,39648.0,58.0137,58.238,57.9669,58.0885,39648.0
2019-12-04 09:35:00,62.18,62.36,62.14,62.22,8868.0,58.1165,58.2847,58.0791,58.1539,8868.0
2019-12-04 09:40:00,62.25,62.26,62.2,62.2,6591.0,58.1819,58.1913,58.1352,58.1352,6591.0
2019-12-04 09:45:00,62.2,62.21,62.06,62.1,15575.0,58.1352,58.1445,58.0043,58.0417,15575.0
2019-12-04 09:50:00,62.14,62.19,62.08,62.17,12885.0,58.0791,58.1258,58.023,58.1071,12885.0
2019-12-04 09:55:00,62.14,62.28,62.12,62.26,13485.0,58.0791,58.21,58.0604,58.1913,13485.0
2019-12-04 10:00:00,62.26,62.38,62.24,62.34,23948.0,58.1913,58.3034,58.1726,58.266,23948.0
2019-12-04 10:05:00,62.33,62.4,62.32,62.34,9019.0,58.2567,58.3221,58.2473,58.266,9019.0
2019-12-04 10:10:00,62.35,62.37,62.31,62.34,8937.0,58.2754,58.2941,58.238,58.266,8937.0
2019-12-04 10:15:00,62.35,62.41,62.31,62.38,22426.0,58.2754,58.3315,58.238,58.3034,22426.0
2019-12-04 10:20:00,62.4,62.44,62.38,62.4,6440.0,58.3221,58.3595,58.3034,58.3221,6440.0
2019-12-04 10:25:00,62.4,62.41,62.28,62.3,10669.0,58.3221,58.3315,58.21,58.2286,10669.0
2019-12-04 10:30:00,62.32,62.38,62.29,62.37,11125.0,58.2473,58.3034,58.2193,58.2941,11125.0
2019-12-04 10:35:00,62.35,62.36,62.32,62.35,23680.0,58.2754,58.2847,58.2473,58.2754,23680.0
2019-12-04 10:40:00,62.35,62.5,62.35,62.47,39135.0,58.2754,58.4156,58.2754,58.3875,39135.0
2019-12-04 10:45:00,62.46,62.51,62.45,62.48,27560.0,58.3782,58.4249,58.3688,58.3969,27560.0
2019-12-04 10:50:00,62.49,62.59,62.48,62.59,17960.0,58.4062,58.4997,58.3969,58.4997,17960.0
2019-12-04 10:55:00,62.6,62.67,62.6,62.66,25177.0,58.509,58.5745,58.509,58.5651,25177.0
2019-12-04 11:00:00,62.67,62.69,62.63,62.67,31249.0,58.5745,58.5932,58.5371,58.5745,31249.0
2019-12-04 11:05:00,62.68,62.68,62.57,62.6,10342.0,58.5838,58.5838,58.481,58.509,10342.0
2019-12-04 11:10:00,62.59,62.67,62.59,62.66,20466.0,58.4997,58.5745,58.4997,58.5651,20466.0
2019-12-04 11:15:00,62.66,62.69,62.6,62.62,22209.0,58.5651,58.5932,58.509,58.5277,22209.0
2019-12-04 11:20:00,62.61,62.76,62.61,62.74,23529.0,58.5184,58.6586,58.5184,58.6399,23529.0
2019-12-04 11:25:00,62.75,62.77,62.69,62.74,16835.0,58.6492,58.6679,58.5932,58.6399,16835.0
2019-12-04 11:30:00,62.74,62.77,62.72,62.76,14753.0,58.6399,58.6679,58.6212,58.6586,14753.0
2019-12-04 11:35:00,62.76,62.8,62.76,62.8,17713.0,58.6586,58.696,58.6586,58.696,17713.0
2019-12-04 11:40:00,62.81,62.85,62.75,62.76,17283.0,58.7053,58.7427,58.6492,58.6586,17283.0
2019-12-04 11:45:00,62.76,62.77,62.7,62.72,14679.0,58.6586,58.6679,58.6025,58.6212,14679.0
2019-12-04 11:50:00,62.72,62.74,62.71,62.72,17865.0,58.6212,58.6399,58.6119,58.6212,17865.0
2019-12-04 11:55:00,62.72,62.76,62.69,62.75,14491.0,58.6212,58.6586,58.5932,58.6492,14491.0
2019-12-04 12:00:00,62.75,62.86,62.74,62.86,16814.0,58.6492,58.7521,58.6399,58.7521,16814.0
2019-12-04 12:05:00,62.86,62.87,62.78,62.8,12712.0,58.7521,58.7614,58.6773,58.696,12712.0
2019-12-04 12:10:00,62.79,62.84,62.77,62.84,11906.0,58.6866,58.7334,58.6679,58.7334,11906.0
2019-12-04 12:15:00,62.84,62.84,62.77,62.79,12059.0,58.7334,58.7334,58.6679,58.6866,12059.0
2019-12-04 12:20:00,62.8,62.8,62.76,62.79,11680.0,58.696,58.696,58.6586,58.6866,11680.0
2019-12-04 12:25:00,62.79,62.83,62.79,62.83,13350.0,58.6866,58.724,58.6866,58.724,13350.0
2019-12-04 12:30:00,62.83,62.84,62.8,62.8,15447.0,58.724,58.7334,58.696,58.696,15447.0
2019-12-04 12:35:00,62.78,62.79,62.67,62.7,11535.0,58.6773,58.6866,58.5745,58.6025,11535.0
2019-12-04 12:40:00,62.7,62.76,62.69,62.74,14668.0,58.6025,58.6586,58.5932,58.6399,14668.0
2019-12-04 12:45:00,62.75,62.78,62.73,62.76,12763.0,58.6492,58.6773,58.6305,58.6586,12763.0
2019-12-04 12:50:00,62.77,62.85,62.77,62.83,20668.0,58.6679,58.7427,58.6679,58.724,20668.0
2019-12-04 12:55:00,62.85,62.89,62.85,62.87,18040.0,58.7427,58.7801,58.7427,58.7614,18040.0
2019-12-04 13:00:00,62.88,62.88,62.76,62.76,11524.0,58.7707,58.7707,58.6586,58.6586,11524.0
2019-12-04 13:05:00,62.77,62.82,62.77,62.81,9111.0,58.6679,58.7147,58.6679,58.7053,9111.0
2019-12-04 13:10:00,62.82,62.84,62.81,62.84,12946.0,58.7147,58.7334,58.7053,58.7334,12946.0
2019-12-04 13:15:00,62.85,62.86,62.82,62.86,10944.0,58.7427,58.7521,58.7147,58.7521,10944.0
2019-12-04 13:20:00,62.86,62.87,62.84,62.87,6869.0,58.7521,58.7614,58.7334,58.7614,6869.0
2019-12-04 13:25:00,62.88,62.9,62.86,62.86,12420.0,58.7707,58.7894,58.7521,58.7521,12420.0
2019-12-04 13:30:00,62.86,62.9,62.85,62.87,11321.0,58.7521,58.7894,58.7427,58.7614,11321.0
2019-12-04 13:35:00,62.86,62.87,62.84,62.87,9610.0,58.7521,58.7614,58.7334,58.7614,9610.0
2019-12-04 13:40:00,62.87,62.89,62.86,62.89,10240.0,58.7614,58.7801,58.7521,58.7801,10240.0
2019-12-04 13:45:00,62.89,62.9,62.87,62.9,11632.0,58.7801,58.7894,58.7614,58.7894,11632.0
2019-12-04 13:50:00,62.9,62.94,62.9,62.93,12331.0,58.7894,58.8268,58.7894,58.8175,12331.0
2019-12-04 13:55:00,62.93,62.93,62.87,62.91,19611.0,58.8175,58.8175,58.7614,58.7988,19611.0
2019-12-04 14:00:00,62.91,62.96,62.9,62.96,16656.0,58.7988,58.8455,58.7894,58.8455,16656.0
2019-12-04 14:05:00,62.96,62.98,62.92,62.95,16396.0,58.8455,58.8642,58.8081,58.8362,16396.0
2019-12-04 14:10:00,62.95,62.98,62.94,62.96,14311.0,58.8362,58.8642,58.8268,58.8455,14311.0
2019-12-04 14:15:00,62.96,62.96,62.92,62.93,14059.0,58.8455,58.8455,58.8081,58.8175,14059.0
2019-12-04 14:20:00,62.93,63.0,62.93,62.99,20887.0,58.8175,58.8829,58.8175,58.8736,20887.0
2019-12-04 14:25:00,63.0,63.07,62.99,63.07,16918.0,58.8829,58.9483,58.8736,58.9483,16918.0
2019-12-04 14:30:00,63.07,63.08,62.99,62.99,29148.0,58.9483,58.9577,58.8736,58.8736,29148.0
2019-12-04 14:35:00,62.99,62.99,62.84,62.85,20429.0,58.8736,58.8736,58.7334,58.7427,20429.0
2019-12-04 14:40:00,62.86,62.91,62.85,62.91,9524.0,58.7521,58.7988,58.7427,58.7988,9524.0
2019-12-04 14:45:00,62.91,62.95,62.9,62.93,23929.0,58.7988,58.8362,58.7894,58.8175,23929.0
2019-12-04 14:50:00,62.93,63.01,62.92,62.93,27266.0,58.8175,58.8922,58.8081,58.8175,27266.0
2019-12-04 14:55:00,62.92,62.96,62.92,62.93,15420.0,58.8081,58.8455,58.8081,58.8175,15420.0
2019-12-04 15:00:00,62.93,62.94,62.87,62.88,22791.0,58.8175,58.8268,58.7614,58.7707,22791.0
2019-12-04 15:05:00,62.88,62.91,62.87,62.91,13089.0,58.7707,58.7988,58.7614,58.7988,13089.0
2019-12-04 15:10:00,62.9,62.92,62.85,62.86,34880.0,58.7894,58.8081,58.7427,58.7521,34880.0
2019-12-04 15:15:00,62.87,62.92,62.86,62.91,18262.0,58.7614,58.8081,58.7521,58.7988,18262.0
2019-12-04 15:20:00,62.92,62.95,62.91,62.95,21787.0,58.8081,58.8362,58.7988,58.8362,21787.0
2019-12-04 15:25:00,62.95,63.04,62.93,63.02,52203.0,58.8362,58.9203,58.8175,58.9016,52203.0
2019-12-04 15:30:00,63.02,63.03,62.88,62.91,52877.0,58.9016,58.9109,58.7707,58.7988,52877.0
2019-12-04 15:35:00,62.92,62.92,62.78,62.79,40101.0,58.8081,58.8081,58.6773,58.6866,40101.0
2019-12-04 15:40:00,62.79,62.81,62.76,62.77,31920.0,58.6866,58.7053,58.6586,58.6679,31920.0
2019-12-04 15:45:00,62.77,62.78,62.74,62.78,25886.0,58.6679,58.6773,58.6399,58.6773,25886.0
2019-12-04 15:50:00,62.76,62.81,62.66,62.67,49629.0,58.6586,58.7053,58.5651,58.5745,49629.0
2019-12-04 15:55:00,62.66,62.76,62.66,62.69,78469.0,58.5651,58.6586,58.5651,58.5932,78469.0
2019-12-05 09:30:00,62.92,62.98,62.78,62.91,46619.0,58.8081,58.8642,58.6773,58.7988,46619.0
2019-12-05 09:35:00,62.93,62.97,62.83,62.86,22650.0,58.8175,58.8549,58.724,58.7521,22650.0
2019-12-05 09:40:00,62.87,62.94,62.83,62.85,43441.0,58.7614,58.8268,58.724,58.7427,43441.0
2019-12-05 09:45:00,62.86,62.9,62.74,62.75,17878.0,58.7521,58.7894,58.6399,58.6492,17878.0
2019-12-05 09:50:00,62.75,62.78,62.69,62.76,6879.0,58.6492,58.6773,58.5932,58.6586,6879.0
2019-12-05 09:55:00,62.77,62.79,62.7,62.77,17331.0,58.6679,58.6866,58.6025,58.6679,17331.0
2019-12-05 10:00:00,62.75,62.76,62.62,62.66,33773.0,58.6492,58.6586,58.5277,58.5651,33773.0
2019-12-05 10:05:00,62.66,62.66,62.49,62.51,14106.0,58.5651,58.5651,58.4062,58.4249,14106.0
2019-12-05 10:10:00,62.47,62.58,62.47,62.58,7376.0,58.3875,58.4903,58.3875,58.4903,7376.0
2019-12-05 10:15:00,62.58,62.63,62.54,62.61,13106.0,58.4903,58.5371,58.453,58.5184,13106.0
2019-12-05 10:20:00,62.62,62.66,62.58,62.63,29655.0,58.5277,58.5651,58.4903,58.5371,29655.0
2019-12-05 10:25:00,62.63,62.72,62.63,62.72,18980.0,58.5371,58.6212,58.5371,58.6212,18980.0
2019-12-05 10:30:00,62.71,62.83,62.7,62.8,20205.0,58.6119,58.724,58.6025,58.696,20205.0
2019-12-05 10:35:00,62.79,62.82,62.76,62.78,19146.0,58.6866,58.7147,58.6586,58.6773,19146.0
2019-12-05 10:40:00,62.77,62.82,62.76,62.8,11418.0,58.6679,58.7147,58.6586,58.696,11418.0
2019-12-05 10:45:00,62.8,62.88,62.8,62.88,15754.0,58.696,58.7707,58.696,58.7707,15754.0
2019-12-05 10:50:00,62.89,62.94,62.88,62.91,15959.0,58.7801,58.8268,58.7707,58.7988,15959.0
2019-12-05 10:55:00,62.91,62.93,62.88,62.88,30593.0,58.7988,58.8175,58.7707,58.7707,30593.0
2019-12-05 11:00:00,62.88,62.89,62.84,62.84,26135.0,58.7707,58.7801,58.7334,58.7334,26135.0
2019-12-05 11:05:00,62.85,62.92,62.84,62.89,13635.0,58.7427,58.8081,58.7334,58.7801,13635.0
2019-12-05 11:10:00,62.9,62.99,62.9,62.99,15654.0,58.7894,58.8736,58.7894,58.8736,15654.0
2019-12-05 11:15:00,62.98,63.01,62.97,63.01,16775.0,58.8642,58.8922,58.8549,58.8922,16775.0
2019-12-05 11:20:00,63.0,63.01,62.97,62.98,16552.0,58.8829,58.8922,58.8549,58.8642,16552.0
2019-12-05 11:25:00,62.98,62.98,62.94,62.94,22037.0,58.8642,58.8642,58.8268,58.8268,22037.0
2019-12-05 11:30:00,62.95,62.96,62.91,62.91,24827.0,58.8362,58.8455,58.7988,58.7988,24827.0
2019-12-05 11:35:00,62.91,62.91,62.88,62.89,17957.0,58.7988,58.7988,58.7707,58.7801,17957.0
2019-12-05 11:40:00,62.9,62.9,62.87,62.89,17296.0,58.7894,58.7894,58.7614,58.7801,17296.0
2019-12-05 11:45:00,62.9,62.95,62.89,62.95,14195.0,58.7894,58.8362,58.7801,58.8362,14195.0
2019-12-05 11:50:00,62.96,62.98,62.95,62.96,18661.0,58.8455,58.8642,58.8362,58.8455,18661.0
2019-12-05 11:55:00,62.96,62.96,62.94,62.94,15050.0,58.8455,58.8455,58.8268,58.8268,15050.0
2019-12-05 12:00:00,62.94,62.96,62.91,62.91,29378.0,58.8268,58.8455,58.7988,58.7988,29378.0
2019-12-05 12:05:00,62.91,62.92,62.9,62.9,13452.0,58.7988,58.8081,58.7894,58.7894,13452.0
2019-12-05 12:10:00,62.91,62.94,62.9,62.94,14011.0,58.7988,58.8268,58.7894,58.8268,14011.0
2019-12-05 12:15:00,62.94,62.96,62.93,62.95,12103.0,58.8268,58.8455,58.8175,58.8362,12103.0
2019-12-05 12:20:00,62.96,62.99,62.92,62.92,17614.0,58.8455,58.8736,58.8081,58.8081,17614.0
2019-12-05 12:25:00,62.92,62.96,62.92,62.96,12036.0,58.8081,58.8455,58.8081,58.8455,12036.0
2019-12-05 12:30:00,62.96,62.96,62.92,62.94,10680.0,58.8455,58.8455,58.8081,58.8268,10680.0
2019-12-05 12:35:00,62.94,62.95,62.92,62.94,8887.0,58.8268,58.8362,58.8081,58.8268,8887.0
2019-12-05 12:40:00,62.95,62.96,62.92,62.92,24313.0,58.8362,58.8455,58.8081,58.8081,24313.0
2019-12-05 12:45:00,62.91,62.92,62.9,62.9,13612.0,58.7988,58.8081,58.7894,58.7894,13612.0
2019-12-05 12:50:00,62.91,62.92,62.9,62.91,10231.0,58.7988,58.8081,58.7894,58.7988,10231.0
2019-12-05 12:55:00,62.92,62.93,62.9,62.92,11491.0,58.8081,58.8175,58.7894,58.8081,11491.0
2019-12-05 13:00:00,62.92,62.93,62.91,62.92,11926.0,58.8081,58.8175,58.7988,58.8081,11926.0
2019-12-05 13:05:00,62.92,62.96,62.92,62.96,26506.0,58.8081,58.8455,58.8081,58.8455,26506.0
2019-12-05 13:10:00,62.96,62.99,62.95,62.98,11000.0,58.8455,58.8736,58.8362,58.8642,11000.0
2019-12-05 13:15:00,62.99,63.03,62.98,63.02,22649.0,58.8736,58.9109,58.8642,58.9016,22649.0
2019-12-05 13:20:00,63.03,63.07,63.02,63.06,9710.0,58.9109,58.9483,58.9016,58.939,9710.0
2019-12-05 13:25:00,63.06,63.11,63.06,63.11,15688.0,58.939,58.9857,58.939,58.9857,15688.0
2019-12-05 13:30:00,63.11,63.2,63.11,63.14,32285.0,58.9857,59.0698,58.9857,59.0138,32285.0
2019-12-05 13:35:00,63.15,63.19,63.13,63.14,11387.0,59.0231,59.0605,59.0044,59.0138,11387.0
2019-12-05 13:40:00,63.13,63.14,63.1,63.12,22026.0,59.0044,59.0138,58.9764,58.9951,22026.0
2019-12-05 13:45:00,63.12,63.15,63.11,63.15,7900.0,58.9951,59.0231,58.9857,59.0231,7900.0
2019-12-05 13:50:00,63.14,63.15,63.11,63.14,10567.0,59.0138,59.0231,58.9857,59.0138,10567.0
2019-12-05 13:55:00,63.14,63.15,63.12,63.13,12119.0,59.0138,59.0231,58.9951,59.0044,12119.0
2019-12-05 14:00:00,63.13,63.17,63.12,63.17,18861.0,59.0044,59.0418,58.9951,59.0418,18861.0
2019-12-05 14:05:00,63.17,63.19,63.17,63.19,12862.0,59.0418,59.0605,59.0418,59.0605,12862.0
2019-12-05 14:10:00,63.19,63.2,63.18,63.19,6317.0,59.0605,59.0698,59.0511,59.0605,6317.0
2019-12-05 14:15:00,63.19,63.19,63.12,63.12,12529.0,59.0605,59.0605,58.9951,58.9951,12529.0
2019-12-05 14:20:00,63.13,63.18,63.12,63.16,25472.0,59.0044,59.0511,58.9951,59.0324,25472.0
2019-12-05 14:25:00,63.17,63.25,63.16,63.22,23969.0,59.0418,59.1166,59.0324,59.0885,23969.0
2019-12-05 14:30:00,63.22,63.27,63.22,63.24,25623.0,59.0885,59.1353,59.0885,59.1072,25623.0
2019-12-05 14:35:00,63.24,63.29,63.16,63.29,49083.0,59.1072,59.154,59.0324,59.154,49083.0
2019-12-05 14:40:00,63.29,63.3,63.25,63.29,39805.0,59.154,59.1633,59.1166,59.154,39805.0
2019-12-05 14:45:00,63.28,63.3,63.27,63.3,15536.0,59.1446,59.1633,59.1353,59.1633,15536.0
2019-12-05 14:50:00,63.3,63.37,63.28,63.37,53243.0,59.1633,59.2287,59.1446,59.2287,53243.0
2019-12-05 14:55:00,63.37,63.37,63.1,63.2,56442.0,59.2287,59.2287,58.9764,59.0698,56442.0
2019-12-05 15:00:00,63.2,63.25,63.18,63.25,34876.0,59.0698,59.1166,59.0511,59.1166,34876.0
2019-12-05 15:05:00,63.25,63.33,63.24,63.3,24053.0,59.1166,59.1913,59.1072,59.1633,24053.0
2019-12-05 15:10:00,63.31,63.36,63.3,63.35,26781.0,59.1726,59.2194,59.1633,59.21,26781.0
2019-12-05 15:15:00,63.35,63.35,63.32,63.32,20805.0,59.21,59.21,59.182,59.182,20805.0
2019-12-05 15:20:00,63.32,63.35,63.32,63.35,54465.0,59.182,59.21,59.182,59.21,54465.0
2019-12-05 15:25:00,63.34,63.39,63.34,63.39,47289.0,59.2007,59.2474,59.2007,59.2474,47289.0
2019-12-05 15:30:00,63.39,63.4,63.34,63.38,45369.0,59.2474,59.2568,59.2007,59.2381,45369.0
2019-12-05 15:35:00,63.38,63.4,63.29,63.31,48752.0,59.2381,59.2568,59.154,59.1726,48752.0
2019-12-05 15:40:00,63.31,63.37,63.3,63.36,44543.0,59.1726,59.2287,59.1633,59.2194,44543.0
2019-12-05 15:45:00,63.36,63.49,63.29,63.32,255798.0,59.2194,59.3409,59.154,59.182,255798.0
2019-12-05 15:50:00,63.32,63.37,63.25,63.26,139823.0,59.182,59.2287,59.1166,59.1259,139823.0
2019-12-05 15:55:00,63.26,63.29,63.2,63.27,134803.0,59.1259,59.154,59.0698,59.1353,134803.0
2019-12-06 09:30:00,63.82,64.15,63.76,63.91,73414.0,59.6493,59.9577,59.5932,59.7334,73414.0
2019-12-06 09:35:00,63.93,64.0,63.81,63.85,21851.0,59.7521,59.8176,59.64,59.6774,21851.0
2019-12-06 09:40:00,63.92,63.95,63.83,63.86,14097.0,59.7428,59.7708,59.6587,59.6867,14097.0
2019-12-06 09:45:00,63.86,63.98,63.85,63.91,24395.0,59.6867,59.7989,59.6774,59.7334,24395.0
2019-12-06 09:50:00,63.91,63.92,63.78,63.8,21026.0,59.7334,59.7428,59.6119,59.6306,21026.0
2019-12-06 09:55:00,63.78,63.86,63.78,63.83,21835.0,59.6119,59.6867,59.6119,59.6587,21835.0
2019-12-06 10:00:00,63.87,63.89,63.83,63.84,12619.0,59.696,59.7147,59.6587,59.668,12619.0
2019-12-06 10:05:00,63.85,63.9,63.81,63.84,13224.0,59.6774,59.7241,59.64,59.668,13224.0
2019-12-06 10:10:00,63.84,64.01,63.82,64.01,12745.0,59.668,59.8269,59.6493,59.8269,12745.0
2019-12-06 10:15:00,64.03,64.1,63.91,64.04,44026.0,59.8456,59.911,59.7334,59.8549,44026.0
2019-12-06 10:20:00,64.06,64.1,64.06,64.1,23486.0,59.8736,59.911,59.8736,59.911,23486.0
2019-12-06 10:25:00,64.09,64.1,64.05,64.06,34383.0,59.9017,59.911,59.8643,59.8736,34383.0
2019-12-06 10:30:00,64.06,64.08,64.03,64.07,42071.0,59.8736,59.8923,59.8456,59.883,42071.0
2019-12-06 10:35:00,64.07,64.07,64.02,64.05,26600.0,59.883,59.883,59.8362,59.8643,26600.0
2019-12-06 10:40:00,64.06,64.07,63.93,63.99,22893.0,59.8736,59.883,59.7521,59.8082,22893.0
2019-12-06 10:45:00,63.99,63.99,63.96,63.97,9485.0,59.8082,59.8082,59.7802,59.7895,9485.0
2019-12-06 10:50:00,63.97,64.03,63.97,64.02,12304.0,59.7895,59.8456,59.7895,59.8362,12304.0
2019-12-06 10:55:00,64.02,64.09,64.02,64.05,29207.0,59.8362,59.9017,59.8362,59.8643,29207.0
2019-12-06 11:00:00,64.05,64.14,64.04,64.13,36383.0,59.8643,59.9484,59.8549,59.9391,36383.0
2019-12-06 11:05:00,64.13,64.17,64.07,64.07,22113.0,59.9391,59.9764,59.883,59.883,22113.0
2019-12-06 11:10:00,64.07,64.12,64.07,64.09,29270.0,59.883,59.9297,59.883,59.9017,29270.0
2019-12-06 11:15:00,64.09,64.12,64.06,64.08,28358.0,59.9017,59.9297,59.8736,59.8923,28358.0
2019-12-06 11:20:00,64.07,64.12,64.06,64.12,8731.0,59.883,59.9297,59.8736,59.9297,8731.0
2019-12-06 11:25:00,64.13,64.17,64.12,64.17,37828.0,59.9391,59.9764,59.9297,59.9764,37828.0
2019-12-06 11:30:00,64.17,64.18,64.12,64.12,24386.0,59.9764,59.9858,59.9297,59.9297,24386.0
2019-12-06 11:35:00,64.12,64.17,64.1,64.16,21684.0,59.9297,59.9764,59.911,59.9671,21684.0
2019-12-06 11:40:00,64.17,64.17,64.12,64.14,15165.0,59.9764,59.9764,59.9297,59.9484,15165.0
2019-12-06 11:45:00,64.14,64.16,64.09,64.1,18135.0,59.9484,59.9671,59.9017,59.911,18135.0
2019-12-06 11:50:00,64.1,64.11,64.1,64.1,15560.0,59.911,59.9204,59.911,59.911,15560.0
2019-12-06 11:55:00,64.1,64.27,64.1,64.27,57945.0,59.911,60.0699,59.911,60.0699,57945.0
2019-12-06 12:00:00,64.26,64.35,64.26,64.32,48597.0,60.0606,60.1447,60.0606,60.1166,48597.0
2019-12-06 12:05:00,64.31,64.33,64.28,64.3,14714.0,60.1073,60.126,60.0793,60.0979,14714.0
2019-12-06 12:10:00,64.3,64.38,64.3,64.37,17327.0,60.0979,60.1727,60.0979,60.1634,17327.0
2019-12-06 12:15:00,64.38,64.38,64.3,64.38,29121.0,60.1727,60.1727,60.0979,60.1727,29121.0
2019-12-06 12:20:00,64.39,64.4,64.34,64.36,25534.0,60.1821,60.1914,60.1353,60.154,25534.0
2019-12-06 12:25:00,64.35,64.4,64.35,64.39,8449.0,60.1447,60.1914,60.1447,60.1821,8449.0
2019-12-06 12:30:00,64.39,64.41,64.22,64.22,20113.0,60.1821,60.2008,60.0232,60.0232,20113.0
2019-12-06 12:35:00,64.23,64.27,64.22,64.27,11404.0,60.0325,60.0699,60.0232,60.0699,11404.0
2019-12-06 12:40:00,64.27,64.3,64.26,64.27,11403.0,60.0699,60.0979,60.0606,60.0699,11403.0
2019-12-06 12:45:00,64.26,64.27,64.2,64.2,18190.0,60.0606,60.0699,60.0045,60.0045,18190.0
2019-12-06 12:50:00,64.2,64.31,64.2,64.31,23931.0,60.0045,60.1073,60.0045,60.1073,23931.0
2019-12-06 12:55:00,64.3,64.31,64.28,64.28,7954.0,60.0979,60.1073,60.0793,60.0793,7954.0
2019-12-06 13:00:00,64.28,64.39,64.28,64.39,24784.0,60.0793,60.1821,60.0793,60.1821,24784.0
2019-12-06 13:05:00,64.39,64.4,64.32,64.37,17019.0,60.1821,60.1914,60.1166,60.1634,17019.0
2019-12-06 13:10:00,64.37,64.38,64.33,64.36,13183.0,60.1634,60.1727,60.126,60.154,13183.0
2019-12-06 13:15:00,64.37,64.38,64.35,64.37,6687.0,60.1634,60.1727,60.1447,60.1634,6687.0
2019-12-06 13:20:00,64.38,64.42,64.37,64.41,19091.0,60.1727,60.2101,60.1634,60.2008,19091.0
2019-12-06 13:25:00,64.42,64.44,64.39,64.44,18418.0,60.2101,60.2288,60.1821,60.2288,18418.0
2019-12-06 13:30:00,64.44,64.47,64.43,64.47,12427.0,60.2288,60.2568,60.2195,60.2568,12427.0
2019-12-06 13:35:00,64.47,64.5,64.45,64.46,20803.0,60.2568,60.2849,60.2381,60.2475,20803.0
2019-12-06 13:40:00,64.46,64.52,64.45,64.52,20195.0,60.2475,60.3036,60.2381,60.3036,20195.0
2019-12-06 13:45:00,64.52,64.52,64.44,64.46,18667.0,60.3036,60.3036,60.2288,60.2475,18667.0
2019-12-06 13:50:00,64.46,64.48,64.44,64.45,12223.0,60.2475,60.2662,60.2288,60.2381,12223.0
2019-12-06 13:55:00,64.46,64.47,64.39,64.44,23468.0,60.2475,60.2568,60.1821,60.2288,23468.0
2019-12-06 14:00:00,64.44,64.44,64.37,64.37,6514.0,60.2288,60.2288,60.1634,60.1634,6514.0
2019-12-06 14:05:00,64.37,64.38,64.34,64.35,12477.0,60.1634,60.1727,60.1353,60.1447,12477.0
2019-12-06 14:10:00,64.36,64.36,64.3,64.31,11244.0,60.154,60.154,60.0979,60.1073,11244.0
2019-12-06 14:15:00,64.31,64.31,64.26,64.3,7465.0,60.1073,60.1073,60.0606,60.0979,7465.0
2019-12-06 14:20:00,64.29,64.32,64.28,64.31,20968.0,60.0886,60.1166,60.0793,60.1073,20968.0
2019-12-06 14:25:00,64.31,64.32,64.28,64.28,22865.0,60.1073,60.1166,60.0793,60.0793,22865.0
2019-12-06 14:30:00,64.28,64.29,64.26,64.28,8400.0,60.0793,60.0886,60.0606,60.0793,8400.0
2019-12-06 14:35:00,64.28,64.31,64.27,64.29,12106.0,60.0793,60.1073,60.0699,60.0886,12106.0
2019-12-06 14:40:00,64.29,64.32,64.29,64.31,10658.0,60.0886,60.1166,60.0886,60.1073,10658.0
2019-12-06 14:45:00,64.31,64.32,64.24,64.25,58605.0,60.1073,60.1166,60.0419,60.0512,58605.0
2019-12-06 14:50:00,64.25,64.32,64.24,64.31,21022.0,60.0512,60.1166,60.0419,60.1073,21022.0
2019-12-06 14:55:00,64.31,64.33,64.31,64.31,24781.0,60.1073,60.126,60.1073,60.1073,24781.0
2019-12-06 15:00:00,64.31,64.32,64.27,64.31,25287.0,60.1073,60.1166,60.0699,60.1073,25287.0
2019-12-06 15:05:00,64.3,64.34,64.27,64.33,27172.0,60.0979,60.1353,60.0699,60.126,27172.0
2019-12-06 15:10:00,64.33,64.36,64.32,64.36,45993.0,60.126,60.154,60.1166,60.154,45993.0
2019-12-06 15:15:00,64.36,64.36,64.33,64.34,27391.0,60.154,60.154,60.126,60.1353,27391.0
2019-12-06 15:20:00,64.34,64.35,64.31,64.31,30260.0,60.1353,60.1447,60.1073,60.1073,30260.0
2019-12-06 15:25:00,64.31,64.32,64.24,64.25,31096.0,60.1073,60.1166,60.0419,60.0512,31096.0
2019-12-06 15:30:00,64.25,64.31,64.24,64.29,46105.0,60.0512,60.1073,60.0419,60.0886,46105.0
2019-12-06 15:35:00,64.28,64.28,64.2,64.23,44388.0,60.0793,60.0793,60.0045,60.0325,44388.0
2019-12-06 15:40:00,64.22,64.23,64.12,64.12,72118.0,60.0232,60.0325,59.9297,59.9297,72118.0
2019-12-06 15:45:00,64.13,64.17,64.1,64.11,58566.0,59.9391,59.9764,59.911,59.9204,58566.0
2019-12-06 15:50:00,64.11,64.11,64.02,64.05,99426.0,59.9204,59.9204,59.8362,59.8643,99426.0
2019-12-06 15:55:00,64.05,64.17,63.99,64.13,135855.0,59.8643,59.9764,59.8082,59.9391,135855.0
2019-12-09 09:30:00,64.1,64.19,63.87,63.9,78400.0,59.911,59.9951,59.696,59.7241,78400.0
2019-12-09 09:35:00,63.92,64.28,63.91,64.19,29696.0,59.7428,60.0793,59.7334,59.9951,29696.0
2019-12-09 09:40:00,64.2,64.4,64.17,64.3,75889.0,60.0045,60.1914,59.9764,60.0979,75889.0
2019-12-09 09:45:00,64.3,64.36,64.29,64.32,25398.0,60.0979,60.154,60.0886,60.1166,25398.0
2019-12-09 09:50:00,64.31,64.32,64.08,64.22,22395.0,60.1073,60.1166,59.8923,60.0232,22395.0
2019-12-09 09:55:00,64.2,64.22,64.16,64.2,18247.0,60.0045,60.0232,59.9671,60.0045,18247.0
2019-12-09 10:00:00,64.18,64.21,64.06,64.08,29577.0,59.9858,60.0138,59.8736,59.8923,29577.0
2019-12-09 10:05:00,64.09,64.09,63.94,63.99,18163.0,59.9017,59.9017,59.7615,59.8082,18163.0
2019-12-09 10:10:00,64.0,64.26,64.0,64.23,27135.0,59.8176,60.0606,59.8176,60.0325,27135.0
2019-12-09 10:15:00,64.25,64.34,64.23,64.23,38996.0,60.0512,60.1353,60.0325,60.0325,38996.0
2019-12-09 10:20:00,64.24,64.27,64.2,64.24,19156.0,60.0419,60.0699,60.0045,60.0419,19156.0
2019-12-09 10:25:00,64.24,64.31,64.23,64.28,33553.0,60.0419,60.1073,60.0325,60.0793,33553.0
2019-12-09 10:30:00,64.28,64.28,64.25,64.26,15897.0,60.0793,60.0793,60.0512,60.0606,15897.0
2019-12-09 10:35:00,64.26,64.3,64.24,64.27,17811.0,60.0606,60.0979,60.0419,60.0699,17811.0
2019-12-09 10:40:00,64.27,64.28,64.22,64.28,20951.0,60.0699,60.0793,60.0232,60.0793,20951.0
2019-12-09 10:45:00,64.28,64.33,64.26,64.28,28168.0,60.0793,60.126,60.0606,60.0793,28168.0
2019-12-09 10:50:00,64.28,64.33,64.26,64.31,29791.0,60.0793,60.126,60.0606,60.1073,29791.0
2019-12-09 10:55:00,64.31,64.35,64.25,64.25,20741.0,60.1073,60.1447,60.0512,60.0512,20741.0
2019-12-09 11:00:00,64.25,64.26,64.22,64.25,31626.0,60.0512,60.0606,60.0232,60.0512,31626.0
2019-12-09 11:05:00,64.25,64.3,64.18,64.26,57167.0,60.0512,60.0979,59.9858,60.0606,57167.0
2019-12-09 11:10:00,64.26,64.29,64.23,64.25,20597.0,60.0606,60.0886,60.0325,60.0512,20597.0
2019-12-09 11:15:00,64.23,64.33,64.22,64.33,20940.0,60.0325,60.126,60.0232,60.126,20940.0
2019-12-09 11:20:00,64.32,64.33,64.23,64.26,20809.0,60.1166,60.126,60.0325,60.0606,20809.0
2019-12-09 11:25:00,64.26,64.4,64.25,64.34,86102.0,60.0606,60.1914,60.0512,60.1353,86102.0
2019-12-09 11:30:00,64.34,64.41,64.33,64.39,48648.0,60.1353,60.2008,60.126,60.1821,48648.0
2019-12-09 11:35:00,64.38,64.45,64.37,64.44,30818.0,60.1727,60.2381,60.1634,60.2288,30818.0
2019-12-09 11:40:00,64.45,64.47,64.43,64.45,14912.0,60.2381,60.2568,60.2195,60.2381,14912.0
2019-12-09 11:45:00,64.45,64.46,64.39,64.42,23755.0,60.2381,60.2475,60.1821,60.2101,23755.0
2019-12-09 11:50:00,64.43,64.43,64.37,64.37,51276.0,60.2195,60.2195,60.1634,60.1634,51276.0
2019-12-09 11:55:00,64.39,64.4,64.32,64.33,14646.0,60.1821,60.1914,60.1166,60.126,14646.0
2019-12-09 12:00:00,64.34,64.41,64.34,64.39,18695.0,60.1353,60.2008,60.1353,60.1821,18695.0
2019-12-09 12:05:00,64.39,64.39,64.32,64.32,16971.0,60.1821,60.1821,60.1166,60.1166,16971.0
2019-12-09 12:10:00,64.33,64.35,64.31,64.31,19440.0,60.126,60.1447,60.1073,60.1073,19440.0
2019-12-09 12:15:00,64.31,64.32,64.27,64.28,10420.0,60.1073,60.1166,60.0699,60.0793,10420.0
2019-12-09 12:20:00,64.28,64.32,64.28,64.31,23850.0,60.0793,60.1166,60.0793,60.1073,23850.0
2019-12-09 12:25:00,64.31,64.32,64.28,64.31,13711.0,60.1073,60.1166,60.0793,60.1073,13711.0
2019-12-09 12:30:00,64.31,64.35,64.27,64.28,18116.0,60.1073,60.1447,60.0699,60.0793,18116.0
2019-12-09 12:35:00,64.27,64.3,64.25,64.3,14894.0,60.0699,60.0979,60.0512,60.0979,14894.0
2019-12-09 12:40:00,64.31,64.36,64.3,64.32,17684.0,60.1073,60.154,60.0979,60.1166,17684.0
2019-12-09 12:45:00,64.33,64.34,64.3,64.32,13819.0,60.126,60.1353,60.0979,60.1166,13819.0
2019-12-09 12:50:00,64.31,64.33,64.26,64.26,21503.0,60.1073,60.126,60.0606,60.0606,21503.0
2019-12-09 12:55:00,64.27,64.28,64.19,64.22,17519.0,60.0699,60.0793,59.9951,60.0232,17519.0
2019-12-09 13:00:00,64.22,64.22,64.17,64.2,5121.0,60.0232,60.0232,59.9764,60.0045,5121.0
2019-12-09 13:05:00,64.2,64.24,64.19,64.23,15947.0,60.0045,60.0419,59.9951,60.0325,15947.0
2019-12-09 13:10:00,64.23,64.28,64.21,64.28,28074.0,60.0325,60.0793,60.0138,60.0793,28074.0
2019-12-09 13:15:00,64.27,64.28,64.25,64.27,8170.0,60.0699,60.0793,60.0512,60.0699,8170.0
2019-12-09 13:20:00,64.27,64.32,64.27,64.3,7573.0,60.0699,60.1166,60.0699,60.0979,7573.0
2019-12-09 13:25:00,64.3,64.3,64.24,64.25,16408.0,60.0979,60.0979,60.0419,60.0512,16408.0
2019-12-09 13:30:00,64.25,64.26,64.21,64.23,32995.0,60.0512,60.0606,60.0138,60.0325,32995.0
2019-12-09 13:35:00,64.23,64.24,64.22,64.22,5212.0,60.0325,60.0419,60.0232,60.0232,5212.0
2019-12-09 13:40:00,64.22,64.3,64.2,64.3,17390.0,60.0232,60.0979,60.0045,60.0979,17390.0
2019-12-09 13:45:00,64.29,64.29,64.26,64.27,9104.0,60.0886,60.0886,60.0606,60.0699,9104.0
2019-12-09 13:50:00,64.28,64.32,64.27,64.31,9189.0,60.0793,60.1166,60.0699,60.1073,9189.0
2019-12-09 13:55:00,64.31,64.34,64.3,64.33,12754.0,60.1073,60.1353,60.0979,60.126,12754.0
2019-12-09 14:00:00,64.34,64.35,64.29,64.31,28062.0,60.1353,60.1447,60.0886,60.1073,28062.0
2019-12-09 14:05:00,64.31,64.35,64.3,64.34,30060.0,60.1073,60.1447,60.0979,60.1353,30060.0
2019-12-09 14:10:00,64.34,64.36,64.33,64.35,15853.0,60.1353,60.154,60.126,60.1447,15853.0
2019-12-09 14:15:00,64.34,64.39,64.34,64.38,33841.0,60.1353,60.1821,60.1353,60.1727,33841.0
2019-12-09 14:20:00,64.37,64.4,64.37,64.39,20848.0,60.1634,60.1914,60.1634,60.1821,20848.0
2019-12-09 14:25:00,64.39,64.4,64.35,64.35,19076.0,60.1821,60.1914,60.1447,60.1447,19076.0
2019-12-09 14:30:00,64.34,64.37,64.32,64.37,17314.0,60.1353,60.1634,60.1166,60.1634,17314.0
2019-12-09 14:35:00,64.37,64.38,64.36,64.36,13173.0,60.1634,60.1727,60.154,60.154,13173.0
2019-12-09 14:40:00,64.36,64.36,64.28,64.3,16846.0,60.154,60.154,60.0793,60.0979,16846.0
2019-12-09 14:45:00,64.3,64.39,64.28,64.39,44997.0,60.0979,60.1821,60.0793,60.1821,44997.0
2019-12-09 14:50:00,64.38,64.4,64.37,64.37,7925.0,60.1727,60.1914,60.1634,60.1634,7925.0
2019-12-09 14:55:00,64.39,64.41,64.37,64.39,24827.0,60.1821,60.2008,60.1634,60.1821,24827.0
2019-12-09 15:00:00,64.38,64.41,64.37,64.39,16144.0,60.1727,60.2008,60.1634,60.1821,16144.0
2019-12-09 15:05:00,64.39,64.41,64.37,64.37,9584.0,60.1821,60.2008,60.1634,60.1634,9584.0
2019-12-09 15:10:00,64.37,64.4,64.36,64.4,21430.0,60.1634,60.1914,60.154,60.1914,21430.0
2019-12-09 15:15:00,64.41,64.46,64.4,64.44,25250.0,60.2008,60.2475,60.1914,60.2288,25250.0
2019-12-09 15:20:00,64.45,64.48,64.44,64.46,24047.0,60.2381,60.2662,60.2288,60.2475,24047.0
2019-12-09 15:25:00,64.47,64.51,64.47,64.49,43437.0,60.2568,60.2942,60.2568,60.2755,43437.0
2019-12-09 15:30:00,64.49,64.5,64.41,64.43,42351.0,60.2755,60.2849,60.2008,60.2195,42351.0
2019-12-09 15:35:00,64.43,64.45,64.37,64.38,30530.0,60.2195,60.2381,60.1634,60.1727,30530.0
2019-12-09 15:40:00,64.38,64.42,64.36,64.36,32470.0,60.1727,60.2101,60.154,60.154,32470.0
2019-12-09 15:45:00,64.37,64.37,64.24,64.25,40615.0,60.1634,60.1634,60.0419,60.0512,40615.0
2019-12-09 15:50:00,64.25,64.28,64.22,64.25,44330.0,60.0512,60.0793,60.0232,60.0512,44330.0
2019-12-09 15:55:00,64.25,64.25,64.13,64.14,94690.0,60.0512,60.0512,59.9391,59.9484,94690.0
2019-12-10 09:30:00,64.05,64.1,63.8,63.96,44027.0,59.8643,59.911,59.6306,59.7802,44027.0
2019-12-10 09:35:00,63.99,63.99,63.65,63.67,24151.0,59.8082,59.8082,59.4904,59.5091,24151.0
2019-12-10 09:40:00,63.69,63.84,63.66,63.76,25928.0,59.5278,59.668,59.4998,59.5932,25928.0
2019-12-10 09:45:00,63.76,63.99,63.74,63.94,22979.0,59.5932,59.8082,59.5745,59.7615,22979.0
2019-12-10 09:50:00,63.95,63.95,63.72,63.85,13184.0,59.7708,59.7708,59.5559,59.6774,13184.0
2019-12-10 09:55:00,63.82,63.85,63.74,63.81,13239.0,59.6493,59.6774,59.5745,59.64,13239.0
2019-12-10 10:00:00,63.79,63.86,63.74,63.78,13148.0,59.6213,59.6867,59.5745,59.6119,13148.0
2019-12-10 10:05:00,63.79,64.04,63.78,64.03,20057.0,59.6213,59.8549,59.6119,59.8456,20057.0
2019-12-10 10:10:00,64.04,64.2,64.04,64.19,22211.0,59.8549,60.0045,59.8549,59.9951,22211.0
2019-12-10 10:15:00,64.18,64.29,64.16,64.29,34969.0,59.9858,60.0886,59.9671,60.0886,34969.0
2019-12-10 10:20:00,64.3,64.39,64.3,64.34,23649.0,60.0979,60.1821,60.0979,60.1353,23649.0
2019-12-10 10:25:00,64.36,64.45,64.35,64.44,58471.0,60.154,60.2381,60.1447,60.2288,58471.0
2019-12-10 10:30:00,64.44,64.49,64.37,64.4,43928.0,60.2288,60.2755,60.1634,60.1914,43928.0
2019-12-10 10:35:00,64.4,64.5,64.38,64.5,46583.0,60.1914,60.2849,60.1727,60.2849,46583.0
2019-12-10 10:40:00,64.5,64.56,64.44,64.45,69187.0,60.2849,60.341,60.2288,60.2381,69187.0
2019-12-10 10:45:00,64.45,64.57,64.4,64.45,24417.0,60.2381,60.3503,60.1914,60.2381,24417.0
2019-12-10 10:50:00,64.45,64.55,64.43,64.55,45653.0,60.2381,60.3316,60.2195,60.3316,45653.0
2019-12-10 10:55:00,64.55,64.64,64.54,64.61,46354.0,60.3316,60.4157,60.3223,60.3877,46354.0
2019-12-10 11:00:00,64.61,64.64,64.36,64.45,35028.0,60.3877,60.4157,60.154,60.2381,35028.0
2019-12-10 11:05:00,64.47,64.59,64.46,64.5,29733.0,60.2568,60.369,60.2475,60.2849,29733.0
2019-12-10 11:10:00,64.5,64.63,64.48,64.61,67691.0,60.2849,60.4064,60.2662,60.3877,67691.0
2019-12-10 11:15:00,64.61,64.64,64.49,64.52,34422.0,60.3877,60.4157,60.2755,60.3036,34422.0
2019-12-10 11:20:00,64.52,64.56,64.48,64.5,13097.0,60.3036,60.341,60.2662,60.2849,13097.0
2019-12-10 11:25:00,64.51,64.57,64.5,64.55,18824.0,60.2942,60.3503,60.2849,60.3316,18824.0
2019-12-10 11:30:00,64.54,64.59,64.5,64.53,17788.0,60.3223,60.369,60.2849,60.3129,17788.0
2019-12-10 11:35:00,64.54,64.55,64.48,64.48,10696.0,60.3223,60.3316,60.2662,60.2662,10696.0
2019-12-10 11:40:00,64.48,64.5,64.43,64.43,15765.0,60.2662,60.2849,60.2195,60.2195,15765.0
2019-12-10 11:45:00,64.44,64.46,64.42,64.44,10367.0,60.2288,60.2475,60.2101,60.2288,10367.0
2019-12-10 11:50:00,64.45,64.45,64.41,64.45,16026.0,60.2381,60.2381,60.2008,60.2381,16026.0
2019-12-10 11:55:00,64.44,64.44,64.36,64.36,19734.0,60.2288,60.2288,60.154,60.154,19734.0
2019-12-10 12:00:00,64.37,64.41,64.36,64.4,14527.0,60.1634,60.2008,60.154,60.1914,14527.0
2019-12-10 12:05:00,64.41,64.42,64.38,64.4,14464.0,60.2008,60.2101,60.1727,60.1914,14464.0
2019-12-10 12:10:00,64.41,64.42,64.35,64.36,15338.0,60.2008,60.2101,60.1447,60.154,15338.0
2019-12-10 12:15:00,64.36,64.37,64.33,64.36,15613.0,60.154,60.1634,60.126,60.154,15613.0
2019-12-10 12:20:00,64.35,64.35,64.3,64.32,12820.0,60.1447,60.1447,60.0979,60.1166,12820.0
2019-12-10 12:25:00,64.32,64.34,64.26,64.26,14030.0,60.1166,60.1353,60.0606,60.0606,14030.0
2019-12-10 12:30:00,64.28,64.31,64.26,64.31,8045.0,60.0793,60.1073,60.0606,60.1073,8045.0
2019-12-10 12:35:00,64.3,64.36,64.3,64.33,12576.0,60.0979,60.154,60.0979,60.126,12576.0
2019-12-10 12:40:00,64.34,64.35,64.25,64.25,15386.0,60.1353,60.1447,60.0512,60.0512,15386.0
2019-12-10 12:45:00,64.25,64.35,64.23,64.35,30431.0,60.0512,60.1447,60.0325,60.1447,30431.0
2019-12-10 12:50:00,64.34,64.39,64.3,64.38,13346.0,60.1353,60.1821,60.0979,60.1727,13346.0
2019-12-10 12:55:00,64.38,64.46,64.34,64.46,16583.0,60.1727,60.2475,60.1353,60.2475,16583.0
2019-12-10 13:00:00,64.45,64.47,64.37,64.37,19709.0,60.2381,60.2568,60.1634,60.1634,19709.0
2019-12-10 13:05:00,64.37,64.38,64.3,64.33,8880.0,60.1634,60.1727,60.0979,60.126,8880.0
2019-12-10 13:10:00,64.34,64.39,64.33,64.34,15705.0,60.1353,60.1821,60.126,60.1353,15705.0
2019-12-10 13:15:00,64.34,64.36,64.33,64.35,7841.0,60.1353,60.154,60.126,60.1447,7841.0
2019-12-10 13:20:00,64.32,64.33,64.29,64.33,7326.0,60.1166,60.126,60.0886,60.126,7326.0
2019-12-10 13:25:00,64.33,64.34,64.3,64.31,11975.0,60.126,60.1353,60.0979,60.1073,11975.0
2019-12-10 13:30:00,64.31,64.31,64.26,64.27,10263.0,60.1073,60.1073,60.0606,60.0699,10263.0
2019-12-10 13:35:00,64.27,64.35,64.27,64.35,9358.0,60.0699,60.1447,60.0699,60.1447,9358.0
2019-12-10 13:40:00,64.35,64.37,64.34,64.36,11233.0,60.1447,60.1634,60.1353,60.154,11233.0
2019-12-10 13:45:00,64.34,64.39,64.34,64.37,11362.0,60.1353,60.1821,60.1353,60.1634,11362.0
2019-12-10 13:50:00,64.38,64.39,64.3,64.32,17275.0,60.1727,60.1821,60.0979,60.1166,17275.0
2019-12-10 13:55:00,64.32,64.33,64.3,64.31,13471.0,60.1166,60.126,60.0979,60.1073,13471.0
2019-12-10 14:00:00,64.32,64.41,64.32,64.41,12832.0,60.1166,60.2008,60.1166,60.2008,12832.0
2019-12-10 14:05:00,64.41,64.45,64.4,64.45,10660.0,60.2008,60.2381,60.1914,60.2381,10660.0
2019-12-10 14:10:00,64.44,64.45,64.35,64.37,16250.0,60.2288,60.2381,60.1447,60.1634,16250.0
2019-12-10 14:15:00,64.38,64.47,64.37,64.45,18419.0,60.1727,60.2568,60.1634,60.2381,18419.0
2019-12-10 14:20:00,64.45,64.46,64.39,64.39,18052.0,60.2381,60.2475,60.1821,60.1821,18052.0
2019-12-10 14:25:00,64.39,64.39,64.36,64.36,8703.0,60.1821,60.1821,60.154,60.154,8703.0
2019-12-10 14:30:00,64.37,64.39,64.36,64.38,9223.0,60.1634,60.1821,60.154,60.1727,9223.0
2019-12-10 14:35:00,64.38,64.39,64.31,64.34,29089.0,60.1727,60.1821,60.1073,60.1353,29089.0
2019-12-10 14:40:00,64.34,64.34,64.26,64.29,32992.0,60.1353,60.1353,60.0606,60.0886,32992.0
2019-12-10 14:45:00,64.29,64.31,64.28,64.28,6599.0,60.0886,60.1073,60.0793,60.0793,6599.0
2019-12-10 14:50:00,64.29,64.34,64.28,64.31,11001.0,60.0886,60.1353,60.0793,60.1073,11001.0
2019-12-10 14:55:00,64.31,64.34,64.31,64.33,11524.0,60.1073,60.1353,60.1073,60.126,11524.0
2019-12-10 15:00:00,64.33,64.34,64.31,64.32,15150.0,60.126,60.1353,60.1073,60.1166,15150.0
2019-12-10 15:05:00,64.32,64.33,64.27,64.28,25128.0,60.1166,60.126,60.0699,60.0793,25128.0
2019-12-10 15:10:00,64.27,64.29,64.25,64.26,14027.0,60.0699,60.0886,60.0512,60.0606,14027.0
2019-12-10 15:15:00,64.26,64.26,64.21,64.23,19259.0,60.0606,60.0606,60.0138,60.0325,19259.0
2019-12-10 15:20:00,64.23,64.23,64.13,64.15,29185.0,60.0325,60.0325,59.9391,59.9577,29185.0
2019-12-10 15:25:00,64.14,64.23,64.14,64.21,33674.0,59.9484,60.0325,59.9484,60.0138,33674.0
2019-12-10 15:30:00,64.21,64.22,64.1,64.11,42951.0,60.0138,60.0232,59.911,59.9204,42951.0
2019-12-10 15:35:00,64.11,64.22,64.1,64.21,33005.0,59.9204,60.0232,59.911,60.0138,33005.0
2019-12-10 15:40:00,64.22,64.23,64.13,64.13,51639.0,60.0232,60.0325,59.9391,59.9391,51639.0
2019-12-10 15:45:00,64.13,64.17,64.11,64.16,28940.0,59.9391,59.9764,59.9204,59.9671,28940.0
2019-12-10 15:50:00,64.16,64.17,64.05,64.08,55179.0,59.9671,59.9764,59.8643,59.8923,55179.0
2019-12-10 15:55:00,64.09,64.16,64.08,64.15,70153.0,59.9017,59.9671,59.8923,59.9577,70153.0
2019-12-11 09:30:00,64.38,64.45,64.15,64.35,51781.0,60.1727,60.2381,59.9577,60.1447,51781.0
2019-12-11 09:35:00,64.38,64.41,64.2,64.33,9071.0,60.1727,60.2008,60.0045,60.126,9071.0
2019-12-11 09:40:00,64.29,64.4,64.29,64.34,17523.0,60.0886,60.1914,60.0886,60.1353,17523.0
2019-12-11 09:45:00,64.34,64.42,64.29,64.41,11429.0,60.1353,60.2101,60.0886,60.2008,11429.0
2019-12-11 09:50:00,64.39,64.44,64.36,64.41,9547.0,60.1821,60.2288,60.154,60.2008,9547.0
2019-12-11 09:55:00,64.46,64.57,64.41,64.57,10064.0,60.2475,60.3503,60.2008,60.3503,10064.0
2019-12-11 10:00:00,64.55,64.65,64.53,64.64,12685.0,60.3316,60.4251,60.3129,60.4157,12685.0
2019-12-11 10:05:00,64.65,64.79,64.61,64.76,35630.0,60.4251,60.5559,60.3877,60.5279,35630.0
2019-12-11 10:10:00,64.79,64.85,64.71,64.71,32885.0,60.5559,60.612,60.4812,60.4812,32885.0
2019-12-11 10:15:00,64.72,64.83,64.72,64.78,22885.0,60.4905,60.5933,60.4905,60.5466,22885.0
2019-12-11 10:20:00,64.78,64.82,64.7,64.78,15490.0,60.5466,60.584,60.4718,60.5466,15490.0
2019-12-11 10:25:00,64.77,64.81,64.73,64.79,13392.0,60.5372,60.5746,60.4998,60.5559,13392.0
2019-12-11 10:30:00,64.77,64.78,64.73,64.76,19428.0,60.5372,60.5466,60.4998,60.5279,19428.0
2019-12-11 10:35:00,64.75,64.77,64.68,64.7,20777.0,60.5185,60.5372,60.4531,60.4718,20777.0
2019-12-11 10:40:00,64.7,64.81,64.7,64.81,21742.0,60.4718,60.5746,60.4718,60.5746,21742.0
2019-12-11 10:45:00,64.81,64.86,64.79,64.85,22177.0,60.5746,60.6214,60.5559,60.612,22177.0
2019-12-11 10:50:00,64.84,64.85,64.8,64.83,19966.0,60.6027,60.612,60.5653,60.5933,19966.0
2019-12-11 10:55:00,64.83,64.87,64.82,64.87,17200.0,60.5933,60.6307,60.584,60.6307,17200.0
2019-12-11 11:00:00,64.87,64.95,64.82,64.88,45257.0,60.6307,60.7055,60.584,60.64,45257.0
2019-12-11 11:05:00,64.88,64.98,64.87,64.96,21435.0,60.64,60.7335,60.6307,60.7148,21435.0
2019-12-11 11:10:00,64.96,65.04,64.93,65.03,77037.0,60.7148,60.7896,60.6868,60.7802,77037.0
2019-12-11 11:15:00,65.03,65.1,64.94,64.96,76687.0,60.7802,60.8457,60.6961,60.7148,76687.0
2019-12-11 11:20:00,64.97,65.02,64.92,64.99,19132.0,60.7242,60.7709,60.6774,60.7429,19132.0
2019-12-11 11:25:00,64.98,65.02,64.96,64.98,14422.0,60.7335,60.7709,60.7148,60.7335,14422.0
2019-12-11 11:30:00,64.99,65.03,64.95,64.95,25516.0,60.7429,60.7802,60.7055,60.7055,25516.0
2019-12-11 11:35:00,64.95,65.02,64.95,65.02,21435.0,60.7055,60.7709,60.7055,60.7709,21435.0
2019-12-11 11:40:00,65.02,65.08,65.01,65.08,20927.0,60.7709,60.827,60.7615,60.827,20927.0
2019-12-11 11:45:00,65.08,65.09,65.05,65.08,16525.0,60.827,60.8363,60.7989,60.827,16525.0
2019-12-11 11:50:00,65.08,65.15,65.06,65.12,41534.0,60.827,60.8924,60.8083,60.8644,41534.0
2019-12-11 11:55:00,65.14,65.14,65.02,65.03,18928.0,60.8831,60.8831,60.7709,60.7802,18928.0
2019-12-11 12:00:00,65.02,65.12,65.01,65.12,23661.0,60.7709,60.8644,60.7615,60.8644,23661.0
2019-12-11 12:05:00,65.12,65.18,65.1,65.18,19501.0,60.8644,60.9204,60.8457,60.9204,19501.0
2019-12-11 12:10:00,65.18,65.19,65.15,65.17,26241.0,60.9204,60.9298,60.8924,60.9111,26241.0
2019-12-11 12:15:00,65.17,65.2,65.14,65.19,35498.0,60.9111,60.9391,60.8831,60.9298,35498.0
2019-12-11 12:20:00,65.19,65.24,65.17,65.23,33055.0,60.9298,60.9765,60.9111,60.9672,33055.0
2019-12-11 12:25:00,65.23,65.24,65.06,65.06,40022.0,60.9672,60.9765,60.8083,60.8083,40022.0
2019-12-11 12:30:00,65.06,65.14,65.06,65.13,51645.0,60.8083,60.8831,60.8083,60.8737,51645.0
2019-12-11 12:35:00,65.13,65.15,65.07,65.11,27074.0,60.8737,60.8924,60.8176,60.855,27074.0
2019-12-11 12:40:00,65.11,65.13,65.07,65.07,14966.0,60.855,60.8737,60.8176,60.8176,14966.0
2019-12-11 12:45:00,65.07,65.11,65.06,65.1,15833.0,60.8176,60.855,60.8083,60.8457,15833.0
2019-12-11 12:50:00,65.1,65.13,65.07,65.12,39175.0,60.8457,60.8737,60.8176,60.8644,39175.0
2019-12-11 12:55:00,65.12,65.18,65.11,65.17,20866.0,60.8644,60.9204,60.855,60.9111,20866.0
2019-12-11 13:00:00,65.16,65.18,65.14,65.18,14720.0,60.9017,60.9204,60.8831,60.9204,14720.0
2019-12-11 13:05:00,65.17,65.2,65.17,65.2,15559.0,60.9111,60.9391,60.9111,60.9391,15559.0
2019-12-11 13:10:00,65.2,65.22,65.16,65.17,13700.0,60.9391,60.9578,60.9017,60.9111,13700.0
2019-12-11 13:15:00,65.17,65.22,65.15,65.22,12516.0,60.9111,60.9578,60.8924,60.9578,12516.0
2019-12-11 13:20:00,65.22,65.25,65.21,65.22,14979.0,60.9578,60.9859,60.9485,60.9578,14979.0
2019-12-11 13:25:00,65.22,65.23,65.17,65.17,21584.0,60.9578,60.9672,60.9111,60.9111,21584.0
2019-12-11 13:30:00,65.17,65.2,65.15,65.15,15344.0,60.9111,60.9391,60.8924,60.8924,15344.0
2019-12-11 13:35:00,65.16,65.16,65.09,65.09,22845.0,60.9017,60.9017,60.8363,60.8363,22845.0
2019-12-11 13:40:00,65.11,65.18,65.11,65.17,19830.0,60.855,60.9204,60.855,60.9111,19830.0
2019-12-11 13:45:00,65.18,65.21,65.18,65.2,12036.0,60.9204,60.9485,60.9204,60.9391,12036.0
2019-12-11 13:50:00,65.21,65.25,65.2,65.25,21088.0,60.9485,60.9859,60.9391,60.9859,21088.0
2019-12-11 13:55:00,65.25,65.28,65.18,65.18,31503.0,60.9859,61.0139,60.9204,60.9204,31503.0
2019-12-11 14:00:00,65.19,65.29,65.17,65.28,17407.0,60.9298,61.0232,60.9111,61.0139,17407.0
2019-12-11 14:05:00,65.29,65.39,65.29,65.32,30016.0,61.0232,61.1167,61.0232,61.0513,30016.0
2019-12-11 14:10:00,65.31,65.34,65.26,65.27,16314.0,61.0419,61.07,60.9952,61.0046,16314.0
2019-12-11 14:15:00,65.24,65.28,65.22,65.27,45051.0,60.9765,61.0139,60.9578,61.0046,45051.0
2019-12-11 14:20:00,65.27,65.31,65.24,65.31,27106.0,61.0046,61.0419,60.9765,61.0419,27106.0
2019-12-11 14:25:00,65.32,65.32,65.24,65.26,52521.0,61.0513,61.0513,60.9765,60.9952,52521.0
2019-12-11 14:30:00,65.27,65.3,65.22,65.25,32575.0,61.0046,61.0326,60.9578,60.9859,32575.0
2019-12-11 14:35:00,65.26,65.33,65.25,65.33,35624.0,60.9952,61.0606,60.9859,61.0606,35624.0
2019-12-11 14:40:00,65.33,65.43,65.3,65.42,37461.0,61.0606,61.1541,61.0326,61.1448,37461.0
2019-12-11 14:45:00,65.41,65.45,65.37,65.44,35764.0,61.1354,61.1728,61.098,61.1634,35764.0
2019-12-11 14:50:00,65.43,65.5,65.41,65.5,50877.0,61.1541,61.2195,61.1354,61.2195,50877.0
2019-12-11 14:55:00,65.5,65.55,65.48,65.52,49352.0,61.2195,61.2663,61.2008,61.2382,49352.0
2019-12-11 15:00:00,65.51,65.52,65.39,65.45,96369.0,61.2289,61.2382,61.1167,61.1728,96369.0
2019-12-11 15:05:00,65.45,65.49,65.41,65.48,23885.0,61.1728,61.2102,61.1354,61.2008,23885.0
2019-12-11 15:10:00,65.48,65.52,65.47,65.47,27497.0,61.2008,61.2382,61.1915,61.1915,27497.0
2019-12-11 15:15:00,65.47,65.5,65.46,65.49,28178.0,61.1915,61.2195,61.1821,61.2102,28178.0
2019-12-11 15:20:00,65.5,65.5,65.41,65.46,24337.0,61.2195,61.2195,61.1354,61.1821,24337.0
2019-12-11 15:25:00,65.46,65.53,65.44,65.5,28373.0,61.1821,61.2476,61.1634,61.2195,28373.0
2019-12-11 15:30:00,65.51,65.59,65.46,65.53,62113.0,61.2289,61.3036,61.1821,61.2476,62113.0
2019-12-11 15:35:00,65.53,65.53,65.39,65.42,42267.0,61.2476,61.2476,61.1167,61.1448,42267.0
2019-12-11 15:40:00,65.42,65.47,65.37,65.47,96224.0,61.1448,61.1915,61.098,61.1915,96224.0
2019-12-11 15:45:00,65.46,65.46,65.35,65.36,73887.0,61.1821,61.1821,61.0793,61.0887,73887.0
2019-12-11 15:50:00,65.37,65.45,65.36,65.42,108469.0,61.098,61.1728,61.0887,61.1448,108469.0
2019-12-11 15:55:00,65.41,65.47,65.35,65.44,160466.0,61.1354,61.1915,61.0793,61.1634,160466.0
2019-12-12 09:30:00,66.31,66.74,65.91,66.68,151938.0,61.9766,62.3785,61.6027,62.3224,151938.0
2019-12-12 09:35:00,66.7,67.71,66.6,67.69,172525.0,62.3411,63.2851,62.2476,63.2664,172525.0
2019-12-12 09:40:00,67.67,68.35,67.64,67.84,432864.0,63.2477,63.8833,63.2197,63.4066,432864.0
2019-12-12 09:45:00,67.79,68.02,67.7,68.0,138697.0,63.3599,63.5748,63.2758,63.5561,138697.0
2019-12-12 09:50:00,68.01,68.15,67.86,68.1,115844.0,63.5655,63.6963,63.4253,63.6496,115844.0
2019-12-12 09:55:00,68.1,68.13,67.89,68.01,71643.0,63.6496,63.6777,63.4533,63.5655,71643.0
2019-12-12 10:00:00,68.0,68.18,67.92,68.12,94187.0,63.5561,63.7244,63.4814,63.6683,94187.0
2019-12-12 10:05:00,68.09,68.19,67.96,68.15,49391.0,63.6403,63.7337,63.5188,63.6963,49391.0
2019-12-12 10:10:00,68.14,68.44,68.12,68.37,83853.0,63.687,63.9674,63.6683,63.902,83853.0
2019-12-12 10:15:00,68.38,68.44,68.08,68.14,76248.0,63.9113,63.9674,63.6309,63.687,76248.0
2019-12-12 10:20:00,68.12,68.29,68.11,68.16,39738.0,63.6683,63.8272,63.659,63.7057,39738.0
2019-12-12 10:25:00,68.16,68.23,68.07,68.13,50783.0,63.7057,63.7711,63.6216,63.6777,50783.0
2019-12-12 10:30:00,68.14,68.15,67.99,68.0,55917.0,63.687,63.6963,63.5468,63.5561,55917.0
2019-12-12 10:35:00,68.0,68.02,67.93,67.95,70278.0,63.5561,63.5748,63.4907,63.5094,70278.0
2019-12-12 10:40:00,67.95,67.97,67.7,67.7,50237.0,63.5094,63.5281,63.2758,63.2758,50237.0
2019-12-12 10:45:00,67.71,67.85,67.62,67.69,53987.0,63.2851,63.416,63.201,63.2664,53987.0
2019-12-12 10:50:00,67.7,67.81,67.7,67.8,35573.0,63.2758,63.3786,63.2758,63.3692,35573.0
2019-12-12 10:55:00,67.8,67.88,67.77,67.87,33103.0,63.3692,63.444,63.3412,63.4346,33103.0
2019-12-12 11:00:00,67.86,67.9,67.74,67.78,52357.0,63.4253,63.4627,63.3131,63.3505,52357.0
2019-12-12 11:05:00,67.78,67.86,67.78,67.81,40861.0,63.3505,63.4253,63.3505,63.3786,40861.0
2019-12-12 11:10:00,67.8,67.83,67.76,67.78,31149.0,63.3692,63.3973,63.3318,63.3505,31149.0
2019-12-12 11:15:00,67.78,67.78,67.71,67.75,31109.0,63.3505,63.3505,63.2851,63.3225,31109.0
2019-12-12 11:20:00,67.76,67.91,67.73,67.91,58877.0,63.3318,63.472,63.3038,63.472,58877.0
2019-12-12 11:25:00,67.9,67.91,67.82,67.85,27295.0,63.4627,63.472,63.3879,63.416,27295.0
2019-12-12 11:30:00,67.85,67.94,67.81,67.86,39478.0,63.416,63.5001,63.3786,63.4253,39478.0
2019-12-12 11:35:00,67.82,67.91,67.81,67.81,33500.0,63.3879,63.472,63.3786,63.3786,33500.0
2019-12-12 11:40:00,67.8,67.83,67.71,67.82,39205.0,63.3692,63.3973,63.2851,63.3879,39205.0
2019-12-12 11:45:00,67.82,67.83,67.77,67.81,34208.0,63.3879,63.3973,63.3412,63.3786,34208.0
2019-12-12 11:50:00,67.8,67.87,67.73,67.78,46709.0,63.3692,63.4346,63.3038,63.3505,46709.0
2019-12-12 11:55:00,67.78,67.83,67.64,67.82,34411.0,63.3505,63.3973,63.2197,63.3879,34411.0
2019-12-12 12:00:00,67.82,67.84,67.74,67.74,34327.0,63.3879,63.4066,63.3131,63.3131,34327.0
2019-12-12 12:05:00,67.73,67.83,67.7,67.83,16725.0,63.3038,63.3973,63.2758,63.3973,16725.0
2019-12-12 12:10:00,67.84,67.93,67.8,67.89,23468.0,63.4066,63.4907,63.3692,63.4533,23468.0
2019-12-12 12:15:00,67.88,67.91,67.8,67.8,28833.0,63.444,63.472,63.3692,63.3692,28833.0
2019-12-12 12:20:00,67.81,67.86,67.72,67.76,156295.0,63.3786,63.4253,63.2944,63.3318,156295.0
2019-12-12 12:25:00,67.76,67.89,67.75,67.88,36475.0,63.3318,63.4533,63.3225,63.444,36475.0
2019-12-12 12:30:00,67.89,68.01,67.88,67.98,29546.0,63.4533,63.5655,63.444,63.5375,29546.0
2019-12-12 12:35:00,67.98,68.07,67.98,68.07,28916.0,63.5375,63.6216,63.5375,63.6216,28916.0
2019-12-12 12:40:00,68.09,68.13,68.06,68.11,22243.0,63.6403,63.6777,63.6122,63.659,22243.0
2019-12-12 12:45:00,68.11,68.13,68.06,68.07,17560.0,63.659,63.6777,63.6122,63.6216,17560.0
2019-12-12 12:50:00,68.08,68.13,68.07,68.08,29676.0,63.6309,63.6777,63.6216,63.6309,29676.0
2019-12-12 12:55:00,68.08,68.13,68.06,68.08,27524.0,63.6309,63.6777,63.6122,63.6309,27524.0
2019-12-12 13:00:00,68.09,68.14,68.06,68.14,33248.0,63.6403,63.687,63.6122,63.687,33248.0
2019-12-12 13:05:00,68.14,68.15,68.09,68.11,20005.0,63.687,63.6963,63.6403,63.659,20005.0
2019-12-12 13:10:00,68.11,68.16,68.07,68.15,41312.0,63.659,63.7057,63.6216,63.6963,41312.0
2019-12-12 13:15:00,68.15,68.16,68.14,68.16,20848.0,63.6963,63.7057,63.687,63.7057,20848.0
2019-12-12 13:20:00,68.16,68.2,68.12,68.2,24462.0,63.7057,63.7431,63.6683,63.7431,24462.0
2019-12-12 13:25:00,68.2,68.2,68.15,68.19,25480.0,63.7431,63.7431,63.6963,63.7337,25480.0
2019-12-12 13:30:00,68.2,68.21,68.17,68.2,29113.0,63.7431,63.7524,63.715,63.7431,29113.0
2019-12-12 13:35:00,68.2,68.22,68.18,68.19,43448.0,63.7431,63.7618,63.7244,63.7337,43448.0
2019-12-12 13:40:00,68.2,68.25,68.19,68.25,28575.0,63.7431,63.7898,63.7337,63.7898,28575.0
2019-12-12 13:45:00,68.25,68.37,68.24,68.3,35770.0,63.7898,63.902,63.7805,63.8365,35770.0
2019-12-12 13:50:00,68.3,68.31,68.21,68.23,31129.0,63.8365,63.8459,63.7524,63.7711,31129.0
2019-12-12 13:55:00,68.22,68.35,68.22,68.34,38110.0,63.7618,63.8833,63.7618,63.8739,38110.0
2019-12-12 14:00:00,68.34,68.43,68.33,68.41,32474.0,63.8739,63.958,63.8646,63.9394,32474.0
2019-12-12 14:05:00,68.41,68.42,68.38,68.39,51019.0,63.9394,63.9487,63.9113,63.9207,51019.0
2019-12-12 14:10:00,68.38,68.42,68.25,68.32,34741.0,63.9113,63.9487,63.7898,63.8552,34741.0
2019-12-12 14:15:00,68.31,68.41,68.31,68.41,24565.0,63.8459,63.9394,63.8459,63.9394,24565.0
2019-12-12 14:20:00,68.41,68.51,68.39,68.5,74546.0,63.9394,64.0328,63.9207,64.0235,74546.0
2019-12-12 14:25:00,68.5,68.55,68.49,68.54,58217.0,64.0235,64.0702,64.0141,64.0609,58217.0
2019-12-12 14:30:00,68.54,68.87,68.53,68.81,103248.0,64.0609,64.3693,64.0515,64.3132,103248.0
2019-12-12 14:35:00,68.81,68.83,68.71,68.76,47672.0,64.3132,64.3319,64.2197,64.2665,47672.0
2019-12-12 14:40:00,68.76,68.79,68.72,68.77,56779.0,64.2665,64.2945,64.2291,64.2758,56779.0
2019-12-12 14:45:00,68.76,68.81,68.68,68.69,42476.0,64.2665,64.3132,64.1917,64.2011,42476.0
2019-12-12 14:50:00,68.69,68.83,68.69,68.83,39445.0,64.2011,64.3319,64.2011,64.3319,39445.0
2019-12-12 14:55:00,68.82,68.87,68.76,68.81,38694.0,64.3226,64.3693,64.2665,64.3132,38694.0
2019-12-12 15:00:00,68.81,68.86,68.8,68.81,33093.0,64.3132,64.3599,64.3039,64.3132,33093.0
2019-12-12 15:05:00,68.82,68.93,68.82,68.9,63914.0,64.3226,64.4254,64.3226,64.3973,63914.0
2019-12-12 15:10:00,68.9,69.08,68.9,69.06,108252.0,64.3973,64.5656,64.3973,64.5469,108252.0
2019-12-12 15:15:00,69.05,69.13,68.99,69.13,75340.0,64.5375,64.6123,64.4815,64.6123,75340.0
2019-12-12 15:20:00,69.13,69.17,69.11,69.13,69009.0,64.6123,64.6497,64.5936,64.6123,69009.0
2019-12-12 15:25:00,69.13,69.19,69.01,69.02,91607.0,64.6123,64.6684,64.5001,64.5095,91607.0
2019-12-12 15:30:00,69.02,69.02,68.94,68.95,69967.0,64.5095,64.5095,64.4347,64.4441,69967.0
2019-12-12 15:35:00,68.95,69.02,68.89,68.96,108967.0,64.4441,64.5095,64.388,64.4534,108967.0
2019-12-12 15:40:00,68.95,68.96,68.84,68.85,161882.0,64.4441,64.4534,64.3413,64.3506,161882.0
2019-12-12 15:45:00,68.84,68.85,68.74,68.77,173644.0,64.3413,64.3506,64.2478,64.2758,173644.0
2019-12-12 15:50:00,68.77,68.83,68.72,68.78,222236.0,64.2758,64.3319,64.2291,64.2852,222236.0
2019-12-12 15:55:00,68.78,68.9,68.69,68.69,288010.0,64.2852,64.3973,64.2011,64.2011,288010.0
2019-12-13 09:30:00,68.5,68.9,68.5,68.57,115981.0,64.0235,64.3973,64.0235,64.0889,115981.0
2019-12-13 09:35:00,68.57,69.0,68.55,68.95,51682.0,64.0889,64.4908,64.0702,64.4441,51682.0
2019-12-13 09:40:00,68.95,68.99,68.62,68.86,32161.0,64.4441,64.4815,64.1356,64.3599,32161.0
2019-12-13 09:45:00,68.89,68.89,68.65,68.65,56749.0,64.388,64.388,64.1637,64.1637,56749.0
2019-12-13 09:50:00,68.66,68.95,68.55,68.92,25593.0,64.173,64.4441,64.0702,64.416,25593.0
2019-12-13 09:55:00,68.92,69.08,68.84,68.89,38150.0,64.416,64.5656,64.3413,64.388,38150.0
2019-12-13 10:00:00,68.86,69.44,68.81,69.42,81874.0,64.3599,64.902,64.3132,64.8834,81874.0
2019-12-13 10:05:00,69.42,69.71,69.4,69.57,96643.0,64.8834,65.1544,64.8647,65.0235,96643.0
2019-12-13 10:10:00,69.58,69.74,69.51,69.51,68752.0,65.0329,65.1824,64.9675,64.9675,68752.0
2019-12-13 10:15:00,69.55,69.67,69.42,69.66,95628.0,65.0049,65.117,64.8834,65.1077,95628.0
2019-12-13 10:20:00,69.66,69.71,69.48,69.52,32734.0,65.1077,65.1544,64.9394,64.9768,32734.0
2019-12-13 10:25:00,69.52,69.65,69.44,69.56,138458.0,64.9768,65.0983,64.902,65.0142,138458.0
2019-12-13 10:30:00,69.53,69.56,69.36,69.47,119606.0,64.9862,65.0142,64.8273,64.9301,119606.0
2019-12-13 10:35:00,69.45,69.5,69.24,69.37,173568.0,64.9114,64.9581,64.7151,64.8366,173568.0
2019-12-13 10:40:00,69.36,69.57,69.35,69.5,44704.0,64.8273,65.0235,64.8179,64.9581,44704.0
2019-12-13 10:45:00,69.48,69.64,69.31,69.31,54825.0,64.9394,65.089,64.7805,64.7805,54825.0
2019-12-13 10:50:00,69.28,69.33,69.08,69.13,140979.0,64.7525,64.7992,64.5656,64.6123,140979.0
2019-12-13 10:55:00,69.13,69.23,68.97,69.13,51729.0,64.6123,64.7058,64.4628,64.6123,51729.0
2019-12-13 11:00:00,69.1,69.11,68.95,68.96,38619.0,64.5843,64.5936,64.4441,64.4534,38619.0
2019-12-13 11:05:00,68.95,69.07,68.9,69.07,41768.0,64.4441,64.5562,64.3973,64.5562,41768.0
2019-12-13 11:10:00,69.08,69.15,69.04,69.12,20657.0,64.5656,64.631,64.5282,64.603,20657.0
2019-12-13 11:15:00,69.12,69.12,69.08,69.1,101153.0,64.603,64.603,64.5656,64.5843,101153.0
2019-12-13 11:20:00,69.1,69.14,68.75,68.76,120701.0,64.5843,64.6216,64.2571,64.2665,120701.0
2019-12-13 11:25:00,68.75,68.77,68.59,68.64,62432.0,64.2571,64.2758,64.1076,64.1543,62432.0
2019-12-13 11:30:00,68.63,68.81,68.6,68.73,27053.0,64.145,64.3132,64.1169,64.2384,27053.0
2019-12-13 11:35:00,68.73,68.86,68.72,68.79,12335.0,64.2384,64.3599,64.2291,64.2945,12335.0
2019-12-13 11:40:00,68.81,68.93,68.79,68.9,18099.0,64.3132,64.4254,64.2945,64.3973,18099.0
2019-12-13 11:45:00,68.91,69.17,68.9,69.16,50743.0,64.4067,64.6497,64.3973,64.6403,50743.0
2019-12-13 11:50:00,69.16,69.27,69.14,69.27,53118.0,64.6403,64.7432,64.6216,64.7432,53118.0
2019-12-13 11:55:00,69.27,69.35,69.27,69.34,29607.0,64.7432,64.8179,64.7432,64.8086,29607.0
2019-12-13 12:00:00,69.33,69.47,69.24,69.27,29569.0,64.7992,64.9301,64.7151,64.7432,29569.0
2019-12-13 12:05:00,69.27,69.29,69.19,69.25,14000.0,64.7432,64.7618,64.6684,64.7245,14000.0
2019-12-13 12:10:00,69.27,69.29,69.16,69.25,13282.0,64.7432,64.7618,64.6403,64.7245,13282.0
2019-12-13 12:15:00,69.25,69.26,69.13,69.17,10386.0,64.7245,64.7338,64.6123,64.6497,10386.0
2019-12-13 12:20:00,69.17,69.21,69.13,69.21,13965.0,64.6497,64.6871,64.6123,64.6871,13965.0
2019-12-13 12:25:00,69.22,69.31,69.22,69.29,12482.0,64.6964,64.7805,64.6964,64.7618,12482.0
2019-12-13 12:30:00,69.3,69.33,69.28,69.31,16122.0,64.7712,64.7992,64.7525,64.7805,16122.0
2019-12-13 12:35:00,69.29,69.34,69.26,69.34,10160.0,64.7618,64.8086,64.7338,64.8086,10160.0
2019-12-13 12:40:00,69.34,69.39,69.26,69.28,13708.0,64.8086,64.8553,64.7338,64.7525,13708.0
2019-12-13 12:45:00,69.27,69.32,69.26,69.28,7925.0,64.7432,64.7899,64.7338,64.7525,7925.0
2019-12-13 12:50:00,69.27,69.29,69.23,69.23,11536.0,64.7432,64.7618,64.7058,64.7058,11536.0
2019-12-13 12:55:00,69.24,69.39,69.19,69.35,18900.0,64.7151,64.8553,64.6684,64.8179,18900.0
2019-12-13 13:00:00,69.33,69.39,69.17,69.19,20529.0,64.7992,64.8553,64.6497,64.6684,20529.0
2019-12-13 13:05:00,69.19,69.29,69.18,69.25,25546.0,64.6684,64.7618,64.659,64.7245,25546.0
2019-12-13 13:10:00,69.25,69.28,69.23,69.27,17786.0,64.7245,64.7525,64.7058,64.7432,17786.0
2019-12-13 13:15:00,69.26,69.27,69.21,69.22,7328.0,64.7338,64.7432,64.6871,64.6964,7328.0
2019-12-13 13:20:00,69.23,69.3,69.22,69.3,12147.0,64.7058,64.7712,64.6964,64.7712,12147.0
2019-12-13 13:25:00,69.31,69.34,69.3,69.33,16665.0,64.7805,64.8086,64.7712,64.7992,16665.0
2019-12-13 13:30:00,69.34,69.39,69.34,69.38,28990.0,64.8086,64.8553,64.8086,64.846,28990.0
2019-12-13 13:35:00,69.39,69.39,69.26,69.27,76923.0,64.8553,64.8553,64.7338,64.7432,76923.0
2019-12-13 13:40:00,69.26,69.26,69.2,69.24,28367.0,64.7338,64.7338,64.6777,64.7151,28367.0
2019-12-13 13:45:00,69.23,69.26,69.21,69.22,44040.0,64.7058,64.7338,64.6871,64.6964,44040.0
2019-12-13 13:50:00,69.22,69.29,69.22,69.28,28692.0,64.6964,64.7618,64.6964,64.7525,28692.0
2019-12-13 13:55:00,69.28,69.28,69.21,69.22,11635.0,64.7525,64.7525,64.6871,64.6964,11635.0
2019-12-13 14:00:00,69.23,69.25,69.19,69.21,25141.0,64.7058,64.7245,64.6684,64.6871,25141.0
2019-12-13 14:05:00,69.2,69.21,69.19,69.19,12448.0,64.6777,64.6871,64.6684,64.6684,12448.0
2019-12-13 14:10:00,69.2,69.24,69.19,69.19,19822.0,64.6777,64.7151,64.6684,64.6684,19822.0
2019-12-13 14:15:00,69.18,69.22,69.17,69.2,20965.0,64.659,64.6964,64.6497,64.6777,20965.0
2019-12-13 14:20:00,69.2,69.22,69.18,69.2,11444.0,64.6777,64.6964,64.659,64.6777,11444.0
2019-12-13 14:25:00,69.21,69.24,69.19,69.2,16103.0,64.6871,64.7151,64.6684,64.6777,16103.0
2019-12-13 14:30:00,69.2,69.25,69.19,69.2,28131.0,64.6777,64.7245,64.6684,64.6777,28131.0
2019-12-13 14:35:00,69.2,69.21,69.12,69.16,43176.0,64.6777,64.6871,64.603,64.6403,43176.0
2019-12-13 14:40:00,69.16,69.19,69.14,69.15,15665.0,64.6403,64.6684,64.6216,64.631,15665.0
2019-12-13 14:45:00,69.15,69.16,69.11,69.11,16499.0,64.631,64.6403,64.5936,64.5936,16499.0
2019-12-13 14:50:00,69.11,69.17,69.11,69.16,23634.0,64.5936,64.6497,64.5936,64.6403,23634.0
2019-12-13 14:55:00,69.16,69.16,69.08,69.09,20704.0,64.6403,64.6403,64.5656,64.5749,20704.0
2019-12-13 15:00:00,69.09,69.11,69.03,69.03,22545.0,64.5749,64.5936,64.5188,64.5188,22545.0
2019-12-13 15:05:00,69.04,69.05,69.02,69.03,26362.0,64.5282,64.5375,64.5095,64.5188,26362.0
2019-12-13 15:10:00,69.03,69.06,68.99,69.04,28672.0,64.5188,64.5469,64.4815,64.5282,28672.0
2019-12-13 15:15:00,69.04,69.08,69.04,69.06,39952.0,64.5282,64.5656,64.5282,64.5469,39952.0
2019-12-13 15:20:00,69.05,69.08,69.02,69.03,32827.0,64.5375,64.5656,64.5095,64.5188,32827.0
2019-12-13 15:25:00,69.03,69.08,69.03,69.05,43051.0,64.5188,64.5656,64.5188,64.5375,43051.0
2019-12-13 15:30:00,69.06,69.07,68.99,69.0,57792.0,64.5469,64.5562,64.4815,64.4908,57792.0
2019-12-13 15:35:00,68.99,68.99,68.89,68.92,55894.0,64.4815,64.4815,64.388,64.416,55894.0
2019-12-13 15:40:00,68.92,69.15,68.9,69.06,104966.0,64.416,64.631,64.3973,64.5469,104966.0
2019-12-13 15:45:00,69.05,69.05,68.99,69.04,54451.0,64.5375,64.5375,64.4815,64.5282,54451.0
2019-12-13 15:50:00,69.04,69.12,69.04,69.06,95343.0,64.5282,64.603,64.5282,64.5469,95343.0
2019-12-13 15:55:00,69.05,69.05,68.99,69.03,224774.0,64.5375,64.5375,64.4815,64.5188,224774.0
2019-12-16 09:30:00,68.9,69.37,68.8,69.06,138423.0,65.1255,65.5697,65.0309,65.2767,138423.0
2019-12-16 09:35:00,69.07,69.11,68.64,68.74,53524.0,65.2862,65.324,64.8797,64.9742,53524.0
2019-12-16 09:40:00,68.77,68.92,68.69,68.79,35158.0,65.0026,65.1444,64.927,65.0215,35158.0
2019-12-16 09:45:00,68.79,68.89,68.57,68.57,160930.0,65.0215,65.116,64.8135,64.8135,160930.0
2019-12-16 09:50:00,68.6,68.78,68.52,68.78,58073.0,64.8419,65.012,64.7663,65.012,58073.0
2019-12-16 09:55:00,68.78,68.81,68.68,68.71,25223.0,65.012,65.0404,64.9175,64.9459,25223.0
2019-12-16 10:00:00,68.72,68.82,68.64,68.69,20709.0,64.9553,65.0499,64.8797,64.927,20709.0
2019-12-16 10:05:00,68.71,68.81,68.64,68.76,23070.0,64.9459,65.0404,64.8797,64.9931,23070.0
2019-12-16 10:10:00,68.75,68.8,68.65,68.66,21537.0,64.9837,65.0309,64.8892,64.8986,21537.0
2019-12-16 10:15:00,68.68,68.9,68.65,68.9,14970.0,64.9175,65.1255,64.8892,65.1255,14970.0
2019-12-16 10:20:00,68.88,68.96,68.84,68.89,27423.0,65.1066,65.1822,65.0688,65.116,27423.0
2019-12-16 10:25:00,68.88,68.94,68.85,68.93,11900.0,65.1066,65.1633,65.0782,65.1538,11900.0
2019-12-16 10:30:00,68.93,68.96,68.82,68.84,13871.0,65.1538,65.1822,65.0499,65.0688,13871.0
2019-12-16 10:35:00,68.84,68.88,68.71,68.73,19786.0,65.0688,65.1066,64.9459,64.9648,19786.0
2019-12-16 10:40:00,68.73,68.74,68.68,68.69,10934.0,64.9648,64.9742,64.9175,64.927,10934.0
2019-12-16 10:45:00,68.71,68.73,68.67,68.7,9152.0,64.9459,64.9648,64.9081,64.9364,9152.0
2019-12-16 10:50:00,68.71,68.75,68.68,68.73,10791.0,64.9459,64.9837,64.9175,64.9648,10791.0
2019-12-16 10:55:00,68.73,68.75,68.7,68.7,12433.0,64.9648,64.9837,64.9364,64.9364,12433.0
2019-12-16 11:00:00,68.7,68.76,68.69,68.75,13732.0,64.9364,64.9931,64.927,64.9837,13732.0
2019-12-16 11:05:00,68.76,68.76,68.71,68.75,9807.0,64.9931,64.9931,64.9459,64.9837,9807.0
2019-12-16 11:10:00,68.75,68.75,68.71,68.75,16590.0,64.9837,64.9837,64.9459,64.9837,16590.0
2019-12-16 11:15:00,68.75,68.76,68.7,68.71,25394.0,64.9837,64.9931,64.9364,64.9459,25394.0
2019-12-16 11:20:00,68.72,68.73,68.63,68.63,18615.0,64.9553,64.9648,64.8703,64.8703,18615.0
2019-12-16 11:25:00,68.62,68.68,68.56,68.67,22809.0,64.8608,64.9175,64.8041,64.9081,22809.0
2019-12-16 11:30:00,68.68,68.72,68.62,68.64,18050.0,64.9175,64.9553,64.8608,64.8797,18050.0
2019-12-16 11:35:00,68.64,68.66,68.59,68.59,25098.0,64.8797,64.8986,64.8325,64.8325,25098.0
2019-12-16 11:40:00,68.59,68.6,68.55,68.57,16629.0,64.8325,64.8419,64.7946,64.8135,16629.0
2019-12-16 11:45:00,68.57,68.58,68.46,68.46,26960.0,64.8135,64.823,64.7096,64.7096,26960.0
2019-12-16 11:50:00,68.46,68.47,68.37,68.4,25975.0,64.7096,64.719,64.6245,64.6529,25975.0
2019-12-16 11:55:00,68.4,68.49,68.4,68.45,16406.0,64.6529,64.7379,64.6529,64.7001,16406.0
2019-12-16 12:00:00,68.45,68.5,68.45,68.49,18843.0,64.7001,64.7474,64.7001,64.7379,18843.0
2019-12-16 12:05:00,68.49,68.51,68.44,68.46,29234.0,64.7379,64.7568,64.6907,64.7096,29234.0
2019-12-16 12:10:00,68.47,68.51,68.46,68.5,14998.0,64.719,64.7568,64.7096,64.7474,14998.0
2019-12-16 12:15:00,68.5,68.51,68.48,68.5,45541.0,64.7474,64.7568,64.7285,64.7474,45541.0
2019-12-16 12:20:00,68.5,68.54,68.38,68.45,113080.0,64.7474,64.7852,64.634,64.7001,113080.0
2019-12-16 12:25:00,68.44,68.5,68.42,68.45,11679.0,64.6907,64.7474,64.6718,64.7001,11679.0
2019-12-16 12:30:00,68.45,68.5,68.4,68.46,21519.0,64.7001,64.7474,64.6529,64.7096,21519.0
2019-12-16 12:35:00,68.45,68.47,68.42,68.45,22552.0,64.7001,64.719,64.6718,64.7001,22552.0
2019-12-16 12:40:00,68.46,68.46,68.35,68.36,10679.0,64.7096,64.7096,64.6056,64.6151,10679.0
2019-12-16 12:45:00,68.37,68.4,68.31,68.31,27345.0,64.6245,64.6529,64.5678,64.5678,27345.0
2019-12-16 12:50:00,68.31,68.34,68.3,68.31,19456.0,64.5678,64.5961,64.5583,64.5678,19456.0
2019-12-16 12:55:00,68.31,68.33,68.27,68.28,23946.0,64.5678,64.5867,64.53,64.5394,23946.0
2019-12-16 13:00:00,68.29,68.36,68.29,68.33,19641.0,64.5489,64.6151,64.5489,64.5867,19641.0
2019-12-16 13:05:00,68.33,68.42,68.33,68.4,13406.0,64.5867,64.6718,64.5867,64.6529,13406.0
2019-12-16 13:10:00,68.4,68.45,68.4,68.44,11662.0,64.6529,64.7001,64.6529,64.6907,11662.0
2019-12-16 13:15:00,68.44,68.49,68.43,68.49,5007.0,64.6907,64.7379,64.6812,64.7379,5007.0
2019-12-16 13:20:00,68.5,68.52,68.45,68.45,24384.0,64.7474,64.7663,64.7001,64.7001,24384.0
2019-12-16 13:25:00,68.45,68.48,68.42,68.43,28620.0,64.7001,64.7285,64.6718,64.6812,28620.0
2019-12-16 13:30:00,68.43,68.5,68.43,68.49,28827.0,64.6812,64.7474,64.6812,64.7379,28827.0
2019-12-16 13:35:00,68.5,68.54,68.48,68.53,14539.0,64.7474,64.7852,64.7285,64.7757,14539.0
2019-12-16 13:40:00,68.52,68.55,68.48,68.49,24476.0,64.7663,64.7946,64.7285,64.7379,24476.0
2019-12-16 13:45:00,68.48,68.51,68.44,68.5,20255.0,64.7285,64.7568,64.6907,64.7474,20255.0
2019-12-16 13:50:00,68.5,68.5,68.42,68.43,29280.0,64.7474,64.7474,64.6718,64.6812,29280.0
2019-12-16 13:55:00,68.43,68.45,68.39,68.39,17982.0,64.6812,64.7001,64.6434,64.6434,17982.0
2019-12-16 14:00:00,68.39,68.43,68.38,68.39,13424.0,64.6434,64.6812,64.634,64.6434,13424.0
2019-12-16 14:05:00,68.39,68.39,68.31,68.38,36140.0,64.6434,64.6434,64.5678,64.634,36140.0
2019-12-16 14:10:00,68.38,68.46,68.37,68.46,11393.0,64.634,64.7096,64.6245,64.7096,11393.0
2019-12-16 14:15:00,68.47,68.5,68.38,68.38,28412.0,64.719,64.7474,64.634,64.634,28412.0
2019-12-16 14:20:00,68.38,68.44,68.38,68.43,11084.0,64.634,64.6907,64.634,64.6812,11084.0
2019-12-16 14:25:00,68.42,68.44,68.36,68.42,40811.0,64.6718,64.6907,64.6151,64.6718,40811.0
2019-12-16 14:30:00,68.42,68.5,68.39,68.4,48674.0,64.6718,64.7474,64.6434,64.6529,48674.0
2019-12-16 14:35:00,68.4,68.41,68.35,68.37,21559.0,64.6529,64.6623,64.6056,64.6245,21559.0
2019-12-16 14:40:00,68.36,68.41,68.35,68.39,12558.0,64.6151,64.6623,64.6056,64.6434,12558.0
2019-12-16 14:45:00,68.39,68.4,68.37,68.39,10211.0,64.6434,64.6529,64.6245,64.6434,10211.0
2019-12-16 14:50:00,68.4,68.4,68.34,68.35,12353.0,64.6529,64.6529,64.5961,64.6056,12353.0
2019-12-16 14:55:00,68.34,68.37,68.26,68.29,18554.0,64.5961,64.6245,64.5205,64.5489,18554.0
2019-12-16 15:00:00,68.29,68.36,68.27,68.33,11607.0,64.5489,64.6151,64.53,64.5867,11607.0
2019-12-16 15:05:00,68.34,68.39,68.32,68.39,11904.0,64.5961,64.6434,64.5772,64.6434,11904.0
2019-12-16 15:10:00,68.39,68.44,68.37,68.38,18870.0,64.6434,64.6907,64.6245,64.634,18870.0
2019-12-16 15:15:00,68.38,68.4,68.37,68.39,13270.0,64.634,64.6529,64.6245,64.6434,13270.0
2019-12-16 15:20:00,68.4,68.42,68.33,68.35,38659.0,64.6529,64.6718,64.5867,64.6056,38659.0
2019-12-16 15:25:00,68.34,68.4,68.29,68.3,38940.0,64.5961,64.6529,64.5489,64.5583,38940.0
2019-12-16 15:30:00,68.3,68.34,68.27,68.34,30775.0,64.5583,64.5961,64.53,64.5961,30775.0
2019-12-16 15:35:00,68.34,68.36,68.29,68.31,34495.0,64.5961,64.6151,64.5489,64.5678,34495.0
2019-12-16 15:40:00,68.3,68.32,68.26,68.28,46401.0,64.5583,64.5772,64.5205,64.5394,46401.0
2019-12-16 15:45:00,68.28,68.28,68.14,68.15,89641.0,64.5394,64.5394,64.4071,64.4166,89641.0
2019-12-16 15:50:00,68.16,68.19,68.03,68.09,104878.0,64.426,64.4544,64.3031,64.3598,104878.0
2019-12-16 15:55:00,68.07,68.17,68.07,68.09,186365.0,64.3409,64.4355,64.3409,64.3598,186365.0
2019-12-17 09:30:00,68.42,68.5,68.18,68.21,63440.0,64.6718,64.7474,64.4449,64.4733,63440.0
2019-12-17 09:35:00,68.21,68.4,68.16,68.33,59515.0,64.4733,64.6529,64.426,64.5867,59515.0
2019-12-17 09:40:00,68.33,68.33,67.99,68.06,42077.0,64.5867,64.5867,64.2653,64.3315,42077.0
2019-12-17 09:45:00,68.06,68.2,68.02,68.12,37921.0,64.3315,64.4638,64.2937,64.3882,37921.0
2019-12-17 09:50:00,68.15,68.26,68.13,68.21,28879.0,64.4166,64.5205,64.3977,64.4733,28879.0
2019-12-17 09:55:00,68.21,68.21,68.08,68.11,31699.0,64.4733,64.4733,64.3504,64.3787,31699.0
2019-12-17 10:00:00,68.11,68.16,68.03,68.07,54315.0,64.3787,64.426,64.3031,64.3409,54315.0
2019-12-17 10:05:00,68.06,68.15,68.04,68.07,25649.0,64.3315,64.4166,64.3126,64.3409,25649.0
2019-12-17 10:10:00,68.09,68.16,68.08,68.15,26528.0,64.3598,64.426,64.3504,64.4166,26528.0
2019-12-17 10:15:00,68.14,68.19,68.12,68.12,83313.0,64.4071,64.4544,64.3882,64.3882,83313.0
2019-12-17 10:20:00,68.12,68.15,68.08,68.1,106040.0,64.3882,64.4166,64.3504,64.3693,106040.0
2019-12-17 10:25:00,68.11,68.17,68.11,68.13,22885.0,64.3787,64.4355,64.3787,64.3977,22885.0
2019-12-17 10:30:00,68.11,68.15,68.06,68.09,17461.0,64.3787,64.4166,64.3315,64.3598,17461.0
2019-12-17 10:35:00,68.1,68.11,68.01,68.02,30509.0,64.3693,64.3787,64.2842,64.2937,30509.0
2019-12-17 10:40:00,68.03,68.06,68.02,68.04,27749.0,64.3031,64.3315,64.2937,64.3126,27749.0
2019-12-17 10:45:00,68.04,68.06,68.01,68.02,20810.0,64.3126,64.3315,64.2842,64.2937,20810.0
2019-12-17 10:50:00,68.02,68.03,67.95,67.98,38903.0,64.2937,64.3031,64.2275,64.2559,38903.0
2019-12-17 10:55:00,67.97,68.0,67.93,67.95,14593.0,64.2464,64.2748,64.2086,64.2275,14593.0
2019-12-17 11:00:00,67.96,68.01,67.96,67.98,16438.0,64.237,64.2842,64.237,64.2559,16438.0
2019-12-17 11:05:00,67.98,68.01,67.88,67.88,107502.0,64.2559,64.2842,64.1613,64.1613,107502.0
2019-12-17 11:10:00,67.88,67.96,67.79,67.79,68505.0,64.1613,64.237,64.0763,64.0763,68505.0
2019-12-17 11:15:00,67.79,67.98,67.79,67.95,24482.0,64.0763,64.2559,64.0763,64.2275,24482.0
2019-12-17 11:20:00,67.95,68.0,67.91,67.91,27668.0,64.2275,64.2748,64.1897,64.1897,27668.0
2019-12-17 11:25:00,67.92,67.96,67.87,67.94,33581.0,64.1992,64.237,64.1519,64.2181,33581.0
2019-12-17 11:30:00,67.94,68.09,67.94,68.04,29828.0,64.2181,64.3598,64.2181,64.3126,29828.0
2019-12-17 11:35:00,68.04,68.09,67.99,68.02,72017.0,64.3126,64.3598,64.2653,64.2937,72017.0
2019-12-17 11:40:00,68.03,68.06,67.94,67.96,24790.0,64.3031,64.3315,64.2181,64.237,24790.0
2019-12-17 11:45:00,67.97,68.01,67.95,68.0,11904.0,64.2464,64.2842,64.2275,64.2748,11904.0
2019-12-17 11:50:00,68.0,68.04,67.99,68.01,18573.0,64.2748,64.3126,64.2653,64.2842,18573.0
2019-12-17 11:55:00,68.02,68.06,68.01,68.04,17921.0,64.2937,64.3315,64.2842,64.3126,17921.0
2019-12-17 12:00:00,68.05,68.05,68.01,68.05,10487.0,64.322,64.322,64.2842,64.322,10487.0
2019-12-17 12:05:00,68.05,68.07,68.03,68.05,9065.0,64.322,64.3409,64.3031,64.322,9065.0
2019-12-17 12:10:00,68.05,68.05,67.95,68.0,49422.0,64.322,64.322,64.2275,64.2748,49422.0
2019-12-17 12:15:00,68.0,68.07,67.98,68.04,77767.0,64.2748,64.3409,64.2559,64.3126,77767.0
2019-12-17 12:20:00,68.04,68.06,68.01,68.04,29063.0,64.3126,64.3315,64.2842,64.3126,29063.0
2019-12-17 12:25:00,68.03,68.05,68.02,68.03,30058.0,64.3031,64.322,64.2937,64.3031,30058.0
2019-12-17 12:30:00,68.03,68.11,68.01,68.11,27339.0,64.3031,64.3787,64.2842,64.3787,27339.0
2019-12-17 12:35:00,68.11,68.15,68.06,68.13,23225.0,64.3787,64.4166,64.3315,64.3977,23225.0
2019-12-17 12:40:00,68.15,68.24,68.14,68.17,16908.0,64.4166,64.5016,64.4071,64.4355,16908.0
2019-12-17 12:45:00,68.18,68.24,68.15,68.15,16453.0,64.4449,64.5016,64.4166,64.4166,16453.0
2019-12-17 12:50:00,68.14,68.21,68.04,68.05,98533.0,64.4071,64.4733,64.3126,64.322,98533.0
2019-12-17 12:55:00,68.05,68.15,68.04,68.1,28547.0,64.322,64.4166,64.3126,64.3693,28547.0
2019-12-17 13:00:00,68.1,68.1,68.04,68.04,17933.0,64.3693,64.3693,64.3126,64.3126,17933.0
2019-12-17 13:05:00,68.04,68.1,68.03,68.08,11669.0,64.3126,64.3693,64.3031,64.3504,11669.0
2019-12-17 13:10:00,68.08,68.14,68.07,68.14,50636.0,64.3504,64.4071,64.3409,64.4071,50636.0
2019-12-17 13:15:00,68.15,68.22,68.14,68.15,25465.0,64.4166,64.4827,64.4071,64.4166,25465.0
2019-12-17 13:20:00,68.15,68.17,68.12,68.13,16016.0,64.4166,64.4355,64.3882,64.3977,16016.0
2019-12-17 13:25:00,68.14,68.15,68.09,68.09,22211.0,64.4071,64.4166,64.3598,64.3598,22211.0
2019-12-17 13:30:00,68.09,68.11,68.05,68.09,25685.0,64.3598,64.3787,64.322,64.3598,25685.0
2019-12-17 13:35:00,68.09,68.13,68.03,68.09,48724.0,64.3598,64.3977,64.3031,64.3598,48724.0
2019-12-17 13:40:00,68.09,68.2,68.09,68.16,29721.0,64.3598,64.4638,64.3598,64.426,29721.0
2019-12-17 13:45:00,68.17,68.17,68.1,68.14,15405.0,64.4355,64.4355,64.3693,64.4071,15405.0
2019-12-17 13:50:00,68.15,68.16,68.14,68.14,12973.0,64.4166,64.426,64.4071,64.4071,12973.0
2019-12-17 13:55:00,68.15,68.16,68.11,68.14,15944.0,64.4166,64.426,64.3787,64.4071,15944.0
2019-12-17 14:00:00,68.14,68.14,68.04,68.05,35219.0,64.4071,64.4071,64.3126,64.322,35219.0
2019-12-17 14:05:00,68.06,68.06,67.99,68.06,9225.0,64.3315,64.3315,64.2653,64.3315,9225.0
2019-12-17 14:10:00,68.04,68.13,68.01,68.09,13472.0,64.3126,64.3977,64.2842,64.3598,13472.0
2019-12-17 14:15:00,68.11,68.15,68.09,68.13,8827.0,64.3787,64.4166,64.3598,64.3977,8827.0
2019-12-17 14:20:00,68.13,68.16,68.11,68.15,15200.0,64.3977,64.426,64.3787,64.4166,15200.0
2019-12-17 14:25:00,68.15,68.16,68.1,68.13,14806.0,64.4166,64.426,64.3693,64.3977,14806.0
2019-12-17 14:30:00,68.15,68.15,68.11,68.15,16838.0,64.4166,64.4166,64.3787,64.4166,16838.0
2019-12-17 14:35:00,68.15,68.15,68.13,68.15,54562.0,64.4166,64.4166,64.3977,64.4166,54562.0
2019-12-17 14:40:00,68.15,68.16,68.11,68.14,44392.0,64.4166,64.426,64.3787,64.4071,44392.0
2019-12-17 14:45:00,68.13,68.16,68.09,68.09,20381.0,64.3977,64.426,64.3598,64.3598,20381.0
2019-12-17 14:50:00,68.09,68.1,68.04,68.07,20279.0,64.3598,64.3693,64.3126,64.3409,20279.0
2019-12-17 14:55:00,68.07,68.09,68.02,68.03,49948.0,64.3409,64.3598,64.2937,64.3031,49948.0
2019-12-17 15:00:00,68.02,68.05,68.01,68.04,21726.0,64.2937,64.322,64.2842,64.3126,21726.0
2019-12-17 15:05:00,68.04,68.14,68.03,68.14,16506.0,64.3126,64.4071,64.3031,64.4071,16506.0
2019-12-17 15:10:00,68.15,68.17,68.13,68.14,21754.0,64.4166,64.4355,64.3977,64.4071,21754.0
2019-12-17 15:15:00,68.15,68.16,68.11,68.11,17880.0,64.4166,64.426,64.3787,64.3787,17880.0
2019-12-17 15:20:00,68.11,68.14,68.08,68.1,29284.0,64.3787,64.4071,64.3504,64.3693,29284.0
2019-12-17 15:25:00,68.09,68.11,68.07,68.08,16074.0,64.3598,64.3787,64.3409,64.3504,16074.0
2019-12-17 15:30:00,68.08,68.1,68.07,68.09,22053.0,64.3504,64.3693,64.3409,64.3598,22053.0
2019-12-17 15:35:00,68.09,68.09,68.01,68.02,58802.0,64.3598,64.3598,64.2842,64.2937,58802.0
2019-12-17 15:40:00,68.02,68.08,68.01,68.08,32226.0,64.2937,64.3504,64.2842,64.3504,32226.0
2019-12-17 15:45:00,68.08,68.08,68.0,68.01,83875.0,64.3504,64.3504,64.2748,64.2842,83875.0
2019-12-17 15:50:00,68.01,68.09,67.98,68.09,179404.0,64.2842,64.3598,64.2559,64.3598,179404.0
2019-12-17 15:55:00,68.09,68.21,68.06,68.2,287979.0,64.3598,64.4733,64.3315,64.4638,287979.0
2019-12-18 09:30:00,69.58,69.9,69.23,69.62,337258.0,65.7682,66.0707,65.4374,65.806,337258.0
2019-12-18 09:35:00,69.62,69.62,69.03,69.28,164099.0,65.806,65.806,65.2483,65.4847,164099.0
2019-12-18 09:40:00,69.25,69.29,68.74,69.04,103192.0,65.4563,65.4941,64.9742,65.2578,103192.0
2019-12-18 09:45:00,69.1,69.16,68.59,68.78,102930.0,65.3145,65.3712,64.8325,65.012,102930.0
2019-12-18 09:50:00,68.78,69.01,68.69,68.96,53609.0,65.012,65.2294,64.927,65.1822,53609.0
2019-12-18 09:55:00,68.97,68.98,68.7,68.7,38942.0,65.1916,65.2011,64.9364,64.9364,38942.0
2019-12-18 10:00:00,68.71,68.75,68.57,68.7,55055.0,64.9459,64.9837,64.8135,64.9364,55055.0
2019-12-18 10:05:00,68.71,68.85,68.59,68.8,60296.0,64.9459,65.0782,64.8325,65.0309,60296.0
2019-12-18 10:10:00,68.82,68.96,68.77,68.83,32208.0,65.0499,65.1822,65.0026,65.0593,32208.0
2019-12-18 10:15:00,68.84,68.97,68.72,68.97,65379.0,65.0688,65.1916,64.9553,65.1916,65379.0
2019-12-18 10:20:00,68.97,68.97,68.6,68.66,64567.0,65.1916,65.1916,64.8419,64.8986,64567.0
2019-12-18 10:25:00,68.63,68.64,68.36,68.54,94454.0,64.8703,64.8797,64.6151,64.7852,94454.0
2019-12-18 10:30:00,68.54,68.81,68.54,68.76,95820.0,64.7852,65.0404,64.7852,64.9931,95820.0
2019-12-18 10:35:00,68.76,68.96,68.75,68.93,55513.0,64.9931,65.1822,64.9837,65.1538,55513.0
2019-12-18 10:40:00,68.92,68.96,68.73,68.82,118337.0,65.1444,65.1822,64.9648,65.0499,118337.0
2019-12-18 10:45:00,68.81,68.87,68.77,68.79,82983.0,65.0404,65.0971,65.0026,65.0215,82983.0
2019-12-18 10:50:00,68.79,68.82,68.76,68.78,29882.0,65.0215,65.0499,64.9931,65.012,29882.0
2019-12-18 10:55:00,68.78,68.96,68.73,68.94,99638.0,65.012,65.1822,64.9648,65.1633,99638.0
2019-12-18 11:00:00,68.94,69.01,68.88,68.92,78076.0,65.1633,65.2294,65.1066,65.1444,78076.0
2019-12-18 11:05:00,68.89,68.9,68.79,68.81,11495.0,65.116,65.1255,65.0215,65.0404,11495.0
2019-12-18 11:10:00,68.82,68.85,68.72,68.76,29686.0,65.0499,65.0782,64.9553,64.9931,29686.0
2019-12-18 11:15:00,68.76,68.8,68.69,68.7,19659.0,64.9931,65.0309,64.927,64.9364,19659.0
2019-12-18 11:20:00,68.71,68.81,68.67,68.78,281805.0,64.9459,65.0404,64.9081,65.012,281805.0
2019-12-18 11:25:00,68.79,68.86,68.73,68.74,21972.0,65.0215,65.0877,64.9648,64.9742,21972.0
2019-12-18 11:30:00,68.76,68.79,68.74,68.77,17788.0,64.9931,65.0215,64.9742,65.0026,17788.0
2019-12-18 11:35:00,68.77,68.78,68.73,68.74,22906.0,65.0026,65.012,64.9648,64.9742,22906.0
2019-12-18 11:40:00,68.75,68.78,68.56,68.56,37801.0,64.9837,65.012,64.8041,64.8041,37801.0
2019-12-18 11:45:00,68.58,68.6,68.52,68.59,74775.0,64.823,64.8419,64.7663,64.8325,74775.0
2019-12-18 11:50:00,68.59,68.61,68.56,68.58,17729.0,64.8325,64.8514,64.8041,64.823,17729.0
2019-12-18 11:55:00,68.58,68.58,68.5,68.53,26776.0,64.823,64.823,64.7474,64.7757,26776.0
2019-12-18 12:00:00,68.52,68.72,68.51,68.69,51681.0,64.7663,64.9553,64.7568,64.927,51681.0
2019-12-18 12:05:00,68.69,68.69,68.61,68.63,18070.0,64.927,64.927,64.8514,64.8703,18070.0
2019-12-18 12:10:00,68.63,68.69,68.59,68.65,19533.0,64.8703,64.927,64.8325,64.8892,19533.0
2019-12-18 12:15:00,68.65,68.69,68.62,68.67,20362.0,64.8892,64.927,64.8608,64.9081,20362.0
2019-12-18 12:20:00,68.67,68.68,68.6,68.67,16849.0,64.9081,64.9175,64.8419,64.9081,16849.0
2019-12-18 12:25:00,68.67,68.71,68.56,68.59,37833.0,64.9081,64.9459,64.8041,64.8325,37833.0
2019-12-18 12:30:00,68.59,68.62,68.56,68.59,27297.0,64.8325,64.8608,64.8041,64.8325,27297.0
2019-12-18 12:35:00,68.59,68.6,68.55,68.56,32168.0,64.8325,64.8419,64.7946,64.8041,32168.0
2019-12-18 12:40:00,68.55,68.71,68.54,68.67,40903.0,64.7946,64.9459,64.7852,64.9081,40903.0
2019-12-18 12:45:00,68.67,68.68,68.62,68.64,18637.0,64.9081,64.9175,64.8608,64.8797,18637.0
2019-12-18 12:50:00,68.65,68.66,68.6,68.62,24240.0,64.8892,64.8986,64.8419,64.8608,24240.0
2019-12-18 12:55:00,68.63,68.64,68.58,68.59,17949.0,64.8703,64.8797,64.823,64.8325,17949.0
2019-12-18 13:00:00,68.59,68.64,68.58,68.61,16987.0,64.8325,64.8797,64.823,64.8514,16987.0
2019-12-18 13:05:00,68.61,68.64,68.57,68.62,15595.0,64.8514,64.8797,64.8135,64.8608,15595.0
2019-12-18 13:10:00,68.63,68.64,68.61,68.62,10599.0,64.8703,64.8797,64.8514,64.8608,10599.0
2019-12-18 13:15:00,68.62,68.64,68.61,68.63,12464.0,64.8608,64.8797,64.8514,64.8703,12464.0
2019-12-18 13:20:00,68.63,68.72,68.62,68.69,23971.0,64.8703,64.9553,64.8608,64.927,23971.0
2019-12-18 13:25:00,68.7,68.76,68.69,68.75,15953.0,64.9364,64.9931,64.927,64.9837,15953.0
2019-12-18 13:30:00,68.75,68.76,68.69,68.72,23978.0,64.9837,64.9931,64.927,64.9553,23978.0
2019-12-18 13:35:00,68.72,68.83,68.72,68.79,21218.0,64.9553,65.0593,64.9553,65.0215,21218.0
2019-12-18 13:40:00,68.8,68.95,68.79,68.94,100478.0,65.0309,65.1727,65.0215,65.1633,100478.0
2019-12-18 13:45:00,68.94,69.0,68.91,68.97,29156.0,65.1633,65.22,65.1349,65.1916,29156.0
2019-12-18 13:50:00,68.97,69.04,68.96,69.03,26289.0,65.1916,65.2578,65.1822,65.2483,26289.0
2019-12-18 13:55:00,69.04,69.05,69.01,69.02,20212.0,65.2578,65.2673,65.2294,65.2389,20212.0
2019-12-18 14:00:00,69.02,69.03,68.97,68.97,100894.0,65.2389,65.2483,65.1916,65.1916,100894.0
2019-12-18 14:05:00,68.97,69.08,68.97,69.03,28070.0,65.1916,65.2956,65.1916,65.2483,28070.0
2019-12-18 14:10:00,69.03,69.07,69.02,69.03,14650.0,65.2483,65.2862,65.2389,65.2483,14650.0
2019-12-18 14:15:00,69.03,69.06,68.97,69.0,28047.0,65.2483,65.2767,65.1916,65.22,28047.0
2019-12-18 14:20:00,69.0,69.03,69.0,69.02,10334.0,65.22,65.2483,65.22,65.2389,10334.0
2019-12-18 14:25:00,69.03,69.08,69.03,69.06,19006.0,65.2483,65.2956,65.2483,65.2767,19006.0
2019-12-18 14:30:00,69.07,69.07,69.01,69.04,21298.0,65.2862,65.2862,65.2294,65.2578,21298.0
2019-12-18 14:35:00,69.03,69.1,69.0,69.09,90303.0,65.2483,65.3145,65.22,65.3051,90303.0
2019-12-18 14:40:00,69.09,69.27,69.09,69.24,52005.0,65.3051,65.4752,65.3051,65.4468,52005.0
2019-12-18 14:45:00,69.24,69.35,69.24,69.35,49612.0,65.4468,65.5508,65.4468,65.5508,49612.0
2019-12-18 14:50:00,69.36,69.36,69.27,69.29,50199.0,65.5603,65.5603,65.4752,65.4941,50199.0
2019-12-18 14:55:00,69.28,69.31,69.27,69.31,38520.0,65.4847,65.513,65.4752,65.513,38520.0
2019-12-18 15:00:00,69.31,69.31,69.22,69.24,36388.0,65.513,65.513,65.4279,65.4468,36388.0
2019-12-18 15:05:00,69.24,69.3,69.23,69.27,27242.0,65.4468,65.5036,65.4374,65.4752,27242.0
2019-12-18 15:10:00,69.27,69.31,69.23,69.26,48098.0,65.4752,65.513,65.4374,65.4657,48098.0
2019-12-18 15:15:00,69.26,69.28,69.22,69.28,39582.0,65.4657,65.4847,65.4279,65.4847,39582.0
2019-12-18 15:20:00,69.28,69.31,69.25,69.26,29737.0,65.4847,65.513,65.4563,65.4657,29737.0
2019-12-18 15:25:00,69.27,69.28,69.24,69.27,64690.0,65.4752,65.4847,65.4468,65.4752,64690.0
2019-12-18 15:30:00,69.27,69.27,69.13,69.13,78174.0,65.4752,65.4752,65.3429,65.3429,78174.0
2019-12-18 15:35:00,69.13,69.16,69.07,69.12,66894.0,65.3429,65.3712,65.2862,65.3334,66894.0
2019-12-18 15:40:00,69.12,69.16,69.09,69.09,64726.0,65.3334,65.3712,65.3051,65.3051,64726.0
2019-12-18 15:45:00,69.09,69.1,68.93,68.99,124604.0,65.3051,65.3145,65.1538,65.2105,124604.0
2019-12-18 15:50:00,68.99,69.1,68.98,69.07,144477.0,65.2105,65.3145,65.2011,65.2862,144477.0
2019-12-18 15:55:00,69.06,69.07,68.93,68.95,309756.0,65.2767,65.2862,65.1538,65.1727,309756.0
2019-12-19 09:30:00,68.97,69.02,68.72,68.92,57594.0,65.1916,65.2389,64.9553,65.1444,57594.0
2019-12-19 09:35:00,68.96,68.99,68.74,68.76,14133.0,65.1822,65.2105,64.9742,64.9931,14133.0
2019-12-19 09:40:00,68.76,68.99,68.76,68.99,22031.0,64.9931,65.2105,64.9931,65.2105,22031.0
2019-12-19 09:45:00,69.0,69.11,68.97,69.09,12067.0,65.22,65.324,65.1916,65.3051,12067.0
2019-12-19 09:50:00,69.08,69.13,69.0,69.07,23625.0,65.2956,65.3429,65.22,65.2862,23625.0
2019-12-19 09:55:00,69.07,69.09,69.0,69.03,15222.0,65.2862,65.3051,65.22,65.2483,15222.0
2019-12-19 10:00:00,69.04,69.07,68.9,68.91,20254.0,65.2578,65.2862,65.1255,65.1349,20254.0
2019-12-19 10:05:00,68.92,68.94,68.84,68.85,24723.0,65.1444,65.1633,65.0688,65.0782,24723.0
2019-12-19 10:10:00,68.85,68.95,68.85,68.88,23210.0,65.0782,65.1727,65.0782,65.1066,23210.0
2019-12-19 10:15:00,68.88,69.06,68.83,69.02,129573.0,65.1066,65.2767,65.0593,65.2389,129573.0
2019-12-19 10:20:00,69.01,69.14,69.0,69.11,45006.0,65.2294,65.3523,65.22,65.324,45006.0
2019-12-19 10:25:00,69.11,69.26,69.11,69.19,62309.0,65.324,65.4657,65.324,65.3996,62309.0
2019-12-19 10:30:00,69.19,69.23,69.12,69.21,80841.0,65.3996,65.4374,65.3334,65.4185,80841.0
2019-12-19 10:35:00,69.22,69.4,69.22,69.36,51365.0,65.4279,65.5981,65.4279,65.5603,51365.0
2019-12-19 10:40:00,69.34,69.5,69.28,69.45,105456.0,65.5414,65.6926,65.4847,65.6453,105456.0
2019-12-19 10:45:00,69.43,69.45,69.28,69.36,69864.0,65.6264,65.6453,65.4847,65.5603,69864.0
2019-12-19 10:50:00,69.36,69.41,69.33,69.37,29527.0,65.5603,65.6075,65.5319,65.5697,29527.0
2019-12-19 10:55:00,69.37,69.4,69.34,69.37,14269.0,65.5697,65.5981,65.5414,65.5697,14269.0
2019-12-19 11:00:00,69.38,69.39,69.23,69.23,60658.0,65.5792,65.5886,65.4374,65.4374,60658.0
2019-12-19 11:05:00,69.23,69.24,69.14,69.2,21678.0,65.4374,65.4468,65.3523,65.409,21678.0
2019-12-19 11:10:00,69.21,69.31,69.21,69.3,7751.0,65.4185,65.513,65.4185,65.5036,7751.0
2019-12-19 11:15:00,69.31,69.34,69.22,69.26,17628.0,65.513,65.5414,65.4279,65.4657,17628.0
2019-12-19 11:20:00,69.24,69.35,69.24,69.31,8971.0,65.4468,65.5508,65.4468,65.513,8971.0
2019-12-19 11:25:00,69.31,69.31,69.25,69.28,9705.0,65.513,65.513,65.4563,65.4847,9705.0
2019-12-19 11:30:00,69.28,69.29,69.23,69.26,11198.0,65.4847,65.4941,65.4374,65.4657,11198.0
2019-12-19 11:35:00,69.27,69.28,69.18,69.19,11654.0,65.4752,65.4847,65.3901,65.3996,11654.0
2019-12-19 11:40:00,69.2,69.21,69.16,69.18,7128.0,65.409,65.4185,65.3712,65.3901,7128.0
2019-12-19 11:45:00,69.19,69.2,69.16,69.19,4975.0,65.3996,65.409,65.3712,65.3996,4975.0
2019-12-19 11:50:00,69.2,69.2,69.15,69.17,9416.0,65.409,65.409,65.3618,65.3807,9416.0
2019-12-19 11:55:00,69.17,69.21,69.14,69.21,20566.0,65.3807,65.4185,65.3523,65.4185,20566.0
2019-12-19 12:00:00,69.2,69.28,69.18,69.24,16361.0,65.409,65.4847,65.3901,65.4468,16361.0
2019-12-19 12:05:00,69.23,69.34,69.22,69.34,13315.0,65.4374,65.5414,65.4279,65.5414,13315.0
2019-12-19 12:10:00,69.33,69.34,69.29,69.3,6830.0,65.5319,65.5414,65.4941,65.5036,6830.0
2019-12-19 12:15:00,69.3,69.41,69.3,69.39,14207.0,65.5036,65.6075,65.5036,65.5886,14207.0
2019-12-19 12:20:00,69.4,69.42,69.37,69.39,8830.0,65.5981,65.617,65.5697,65.5886,8830.0
2019-12-19 12:25:00,69.38,69.38,69.32,69.33,5180.0,65.5792,65.5792,65.5225,65.5319,5180.0
2019-12-19 12:30:00,69.34,69.42,69.34,69.4,6343.0,65.5414,65.617,65.5414,65.5981,6343.0
2019-12-19 12:35:00,69.4,69.43,69.37,69.4,7650.0,65.5981,65.6264,65.5697,65.5981,7650.0
2019-12-19 12:40:00,69.4,69.43,69.39,69.4,11693.0,65.5981,65.6264,65.5886,65.5981,11693.0
2019-12-19 12:45:00,69.4,69.42,69.33,69.33,7768.0,65.5981,65.617,65.5319,65.5319,7768.0
2019-12-19 12:50:00,69.33,69.37,69.32,69.36,9497.0,65.5319,65.5697,65.5225,65.5603,9497.0
2019-12-19 12:55:00,69.35,69.36,69.34,69.35,6401.0,65.5508,65.5603,65.5414,65.5508,6401.0
2019-12-19 13:00:00,69.36,69.36,69.32,69.33,5669.0,65.5603,65.5603,65.5225,65.5319,5669.0
2019-12-19 13:05:00,69.34,69.36,69.31,69.31,8979.0,65.5414,65.5603,65.513,65.513,8979.0
2019-12-19 13:10:00,69.32,69.38,69.31,69.36,6589.0,65.5225,65.5792,65.513,65.5603,6589.0
2019-12-19 13:15:00,69.36,69.43,69.35,69.35,14450.0,65.5603,65.6264,65.5508,65.5508,14450.0
2019-12-19 13:20:00,69.36,69.41,69.35,69.4,6946.0,65.5603,65.6075,65.5508,65.5981,6946.0
2019-12-19 13:25:00,69.39,69.43,69.38,69.39,47507.0,65.5886,65.6264,65.5792,65.5886,47507.0
2019-12-19 13:30:00,69.39,69.39,69.33,69.38,9840.0,65.5886,65.5886,65.5319,65.5792,9840.0
2019-12-19 13:35:00,69.38,69.44,69.37,69.4,13568.0,65.5792,65.6359,65.5697,65.5981,13568.0
2019-12-19 13:40:00,69.4,69.49,69.39,69.43,43966.0,65.5981,65.6831,65.5886,65.6264,43966.0
2019-12-19 13:45:00,69.45,69.45,69.41,69.43,7754.0,65.6453,65.6453,65.6075,65.6264,7754.0
2019-12-19 13:50:00,69.43,69.43,69.38,69.4,8897.0,65.6264,65.6264,65.5792,65.5981,8897.0
2019-12-19 13:55:00,69.39,69.41,69.36,69.4,8180.0,65.5886,65.6075,65.5603,65.5981,8180.0
2019-12-19 14:00:00,69.39,69.42,69.38,69.4,6352.0,65.5886,65.617,65.5792,65.5981,6352.0
2019-12-19 14:05:00,69.4,69.43,69.39,69.42,8845.0,65.5981,65.6264,65.5886,65.617,8845.0
2019-12-19 14:10:00,69.42,69.43,69.37,69.42,8849.0,65.617,65.6264,65.5697,65.617,8849.0
2019-12-19 14:15:00,69.41,69.42,69.38,69.39,7282.0,65.6075,65.617,65.5792,65.5886,7282.0
2019-12-19 14:20:00,69.38,69.38,69.29,69.31,47697.0,65.5792,65.5792,65.4941,65.513,47697.0
2019-12-19 14:25:00,69.3,69.33,69.27,69.27,22260.0,65.5036,65.5319,65.4752,65.4752,22260.0
2019-12-19 14:30:00,69.29,69.35,69.27,69.34,20241.0,65.4941,65.5508,65.4752,65.5414,20241.0
2019-12-19 14:35:00,69.34,69.35,69.29,69.32,10802.0,65.5414,65.5508,65.4941,65.5225,10802.0
2019-12-19 14:40:00,69.31,69.34,69.31,69.32,7374.0,65.513,65.5414,65.513,65.5225,7374.0
2019-12-19 14:45:00,69.31,69.32,69.19,69.21,28708.0,65.513,65.5225,65.3996,65.4185,28708.0
2019-12-19 14:50:00,69.22,69.27,69.18,69.18,10301.0,65.4279,65.4752,65.3901,65.3901,10301.0
2019-12-19 14:55:00,69.17,69.21,69.16,69.17,16642.0,65.3807,65.4185,65.3712,65.3807,16642.0
2019-12-19 15:00:00,69.18,69.19,69.15,69.16,11079.0,65.3901,65.3996,65.3618,65.3712,11079.0
2019-12-19 15:05:00,69.17,69.19,69.11,69.12,19373.0,65.3807,65.3996,65.324,65.3334,19373.0
2019-12-19 15:10:00,69.11,69.16,69.1,69.15,26522.0,65.324,65.3712,65.3145,65.3618,26522.0
2019-12-19 15:15:00,69.15,69.17,69.13,69.15,12350.0,65.3618,65.3807,65.3429,65.3618,12350.0
2019-12-19 15:20:00,69.15,69.18,69.13,69.14,14727.0,65.3618,65.3901,65.3429,65.3523,14727.0
2019-12-19 15:25:00,69.14,69.15,69.1,69.13,21256.0,65.3523,65.3618,65.3145,65.3429,21256.0
2019-12-19 15:30:00,69.13,69.13,69.05,69.06,31178.0,65.3429,65.3429,65.2673,65.2767,31178.0
2019-12-19 15:35:00,69.06,69.08,69.01,69.01,39483.0,65.2767,65.2956,65.2294,65.2294,39483.0
2019-12-19 15:40:00,69.02,69.07,69.01,69.03,24052.0,65.2389,65.2862,65.2294,65.2483,24052.0
2019-12-19 15:45:00,69.03,69.07,69.03,69.03,48040.0,65.2483,65.2862,65.2483,65.2483,48040.0
2019-12-19 15:50:00,69.03,69.12,69.01,69.12,87199.0,65.2483,65.3334,65.2294,65.3334,87199.0
2019-12-19 15:55:00,69.11,69.16,69.09,69.15,107709.0,65.324,65.3712,65.3051,65.3618,107709.0
2019-12-20 09:30:00,69.68,69.68,69.02,69.02,302839.0,65.8627,65.8627,65.2389,65.2389,302839.0
2019-12-20 09:35:00,69.05,69.23,68.77,68.85,51049.0,65.2673,65.4374,65.0026,65.0782,51049.0
2019-12-20 09:40:00,68.87,68.88,68.62,68.8,50011.0,65.0971,65.1066,64.8608,65.0309,50011.0
2019-12-20 09:45:00,68.8,68.84,68.7,68.77,35552.0,65.0309,65.0688,64.9364,65.0026,35552.0
2019-12-20 09:50:00,68.77,69.0,68.73,68.97,29741.0,65.0026,65.22,64.9648,65.1916,29741.0
2019-12-20 09:55:00,68.97,68.99,68.87,68.87,15947.0,65.1916,65.2105,65.0971,65.0971,15947.0
2019-12-20 10:00:00,68.9,68.98,68.76,68.92,17532.0,65.1255,65.2011,64.9931,65.1444,17532.0
2019-12-20 10:05:00,68.92,68.94,68.8,68.87,19479.0,65.1444,65.1633,65.0309,65.0971,19479.0
2019-12-20 10:10:00,68.86,68.92,68.69,68.8,25492.0,65.0877,65.1444,64.927,65.0309,25492.0
2019-12-20 10:15:00,68.8,68.82,68.74,68.78,19262.0,65.0309,65.0499,64.9742,65.012,19262.0
2019-12-20 10:20:00,68.76,68.82,68.74,68.8,25126.0,64.9931,65.0499,64.9742,65.0309,25126.0
2019-12-20 10:25:00,68.8,68.83,68.78,68.81,15224.0,65.0309,65.0593,65.012,65.0404,15224.0
2019-12-20 10:30:00,68.81,69.05,68.8,68.94,51759.0,65.0404,65.2673,65.0309,65.1633,51759.0
2019-12-20 10:35:00,68.94,69.02,68.93,68.97,33314.0,65.1633,65.2389,65.1538,65.1916,33314.0
2019-12-20 10:40:00,68.98,69.02,68.96,68.99,12304.0,65.2011,65.2389,65.1822,65.2105,12304.0
2019-12-20 10:45:00,68.98,69.07,68.96,69.02,15287.0,65.2011,65.2862,65.1822,65.2389,15287.0
2019-12-20 10:50:00,69.02,69.08,68.97,69.04,14110.0,65.2389,65.2956,65.1916,65.2578,14110.0
2019-12-20 10:55:00,69.03,69.06,68.99,69.06,12398.0,65.2483,65.2767,65.2105,65.2767,12398.0
2019-12-20 11:00:00,69.06,69.11,69.02,69.07,22691.0,65.2767,65.324,65.2389,65.2862,22691.0
2019-12-20 11:05:00,69.07,69.13,69.04,69.08,16196.0,65.2862,65.3429,65.2578,65.2956,16196.0
2019-12-20 11:10:00,69.08,69.1,69.02,69.07,37581.0,65.2956,65.3145,65.2389,65.2862,37581.0
2019-12-20 11:15:00,69.06,69.08,68.94,68.94,22348.0,65.2767,65.2956,65.1633,65.1633,22348.0
2019-12-20 11:20:00,68.94,68.98,68.85,68.87,16113.0,65.1633,65.2011,65.0782,65.0971,16113.0
2019-12-20 11:25:00,68.88,68.96,68.87,68.95,20643.0,65.1066,65.1822,65.0971,65.1727,20643.0
2019-12-20 11:30:00,68.95,69.11,68.95,69.11,10699.0,65.1727,65.324,65.1727,65.324,10699.0
2019-12-20 11:35:00,69.11,69.12,69.04,69.04,8510.0,65.324,65.3334,65.2578,65.2578,8510.0
2019-12-20 11:40:00,69.04,69.05,69.0,69.05,7765.0,65.2578,65.2673,65.22,65.2673,7765.0
2019-12-20 11:45:00,69.06,69.07,69.04,69.05,15416.0,65.2767,65.2862,65.2578,65.2673,15416.0
2019-12-20 11:50:00,69.05,69.13,69.05,69.11,9718.0,65.2673,65.3429,65.2673,65.324,9718.0
2019-12-20 11:55:00,69.11,69.11,69.07,69.09,10142.0,65.324,65.324,65.2862,65.3051,10142.0
2019-12-20 12:00:00,69.1,69.15,69.1,69.15,6130.0,65.3145,65.3618,65.3145,65.3618,6130.0
2019-12-20 12:05:00,69.15,69.18,69.09,69.17,22635.0,65.3618,65.3901,65.3051,65.3807,22635.0
2019-12-20 12:10:00,69.18,69.18,69.13,69.14,21672.0,65.3901,65.3901,65.3429,65.3523,21672.0
2019-12-20 12:15:00,69.15,69.2,69.14,69.17,10199.0,65.3618,65.409,65.3523,65.3807,10199.0
2019-12-20 12:20:00,69.17,69.2,69.16,69.17,9382.0,65.3807,65.409,65.3712,65.3807,9382.0
2019-12-20 12:25:00,69.17,69.19,69.15,69.18,12014.0,65.3807,65.3996,65.3618,65.3901,12014.0
2019-12-20 12:30:00,69.19,69.19,69.11,69.11,14819.0,65.3996,65.3996,65.324,65.324,14819.0
2019-12-20 12:35:00,69.11,69.15,69.09,69.14,12693.0,65.324,65.3618,65.3051,65.3523,12693.0
2019-12-20 12:40:00,69.14,69.18,69.12,69.17,8166.0,65.3523,65.3901,65.3334,65.3807,8166.0
2019-12-20 12:45:00,69.17,69.18,69.14,69.15,8908.0,65.3807,65.3901,65.3523,65.3618,8908.0
2019-12-20 12:50:00,69.16,69.17,69.13,69.14,8109.0,65.3712,65.3807,65.3429,65.3523,8109.0
2019-12-20 12:55:00,69.14,69.16,69.09,69.09,21668.0,65.3523,65.3712,65.3051,65.3051,21668.0
2019-12-20 13:00:00,69.1,69.15,69.09,69.14,18387.0,65.3145,65.3618,65.3051,65.3523,18387.0
2019-12-20 13:05:00,69.13,69.18,69.12,69.16,9143.0,65.3429,65.3901,65.3334,65.3712,9143.0
2019-12-20 13:10:00,69.17,69.17,69.14,69.14,7156.0,65.3807,65.3807,65.3523,65.3523,7156.0
2019-12-20 13:15:00,69.14,69.2,69.14,69.19,14459.0,65.3523,65.409,65.3523,65.3996,14459.0
2019-12-20 13:20:00,69.19,69.2,69.12,69.12,11411.0,65.3996,65.409,65.3334,65.3334,11411.0
2019-12-20 13:25:00,69.13,69.16,69.12,69.15,12322.0,65.3429,65.3712,65.3334,65.3618,12322.0
2019-12-20 13:30:00,69.14,69.15,69.12,69.14,7295.0,65.3523,65.3618,65.3334,65.3523,7295.0
2019-12-20 13:35:00,69.14,69.16,69.11,69.14,7503.0,65.3523,65.3712,65.324,65.3523,7503.0
2019-12-20 13:40:00,69.14,69.14,69.1,69.1,13835.0,65.3523,65.3523,65.3145,65.3145,13835.0
2019-12-20 13:45:00,69.1,69.15,69.1,69.15,23054.0,65.3145,65.3618,65.3145,65.3618,23054.0
2019-12-20 13:50:00,69.14,69.15,69.04,69.05,65735.0,65.3523,65.3618,65.2578,65.2673,65735.0
2019-12-20 13:55:00,69.04,69.06,69.03,69.03,12259.0,65.2578,65.2767,65.2483,65.2483,12259.0
2019-12-20 14:00:00,69.03,69.04,68.93,68.94,17663.0,65.2483,65.2578,65.1538,65.1633,17663.0
2019-12-20 14:05:00,68.93,68.94,68.88,68.89,15373.0,65.1538,65.1633,65.1066,65.116,15373.0
2019-12-20 14:10:00,68.88,68.88,68.84,68.84,11608.0,65.1066,65.1066,65.0688,65.0688,11608.0
2019-12-20 14:15:00,68.84,68.86,68.79,68.81,10426.0,65.0688,65.0877,65.0215,65.0404,10426.0
2019-12-20 14:20:00,68.81,68.82,68.75,68.77,18274.0,65.0404,65.0499,64.9837,65.0026,18274.0
2019-12-20 14:25:00,68.76,68.8,68.75,68.8,21892.0,64.9931,65.0309,64.9837,65.0309,21892.0
2019-12-20 14:30:00,68.8,68.81,68.76,68.76,11022.0,65.0309,65.0404,64.9931,64.9931,11022.0
2019-12-20 14:35:00,68.75,68.76,68.71,68.71,11449.0,64.9837,64.9931,64.9459,64.9459,11449.0
2019-12-20 14:40:00,68.71,68.72,68.69,68.7,17972.0,64.9459,64.9553,64.927,64.9364,17972.0
2019-12-20 14:45:00,68.7,68.75,68.68,68.68,19286.0,64.9364,64.9837,64.9175,64.9175,19286.0
2019-12-20 14:50:00,68.68,68.68,68.6,68.61,34308.0,64.9175,64.9175,64.8419,64.8514,34308.0
2019-12-20 14:55:00,68.61,68.62,68.54,68.55,23402.0,64.8514,64.8608,64.7852,64.7946,23402.0
2019-12-20 15:00:00,68.54,68.61,68.49,68.57,57433.0,64.7852,64.8514,64.7379,64.8135,57433.0
2019-12-20 15:05:00,68.56,68.67,68.56,68.61,59078.0,64.8041,64.9081,64.8041,64.8514,59078.0
2019-12-20 15:10:00,68.61,68.61,68.55,68.56,15682.0,64.8514,64.8514,64.7946,64.8041,15682.0
2019-12-20 15:15:00,68.56,68.6,68.55,68.59,13740.0,64.8041,64.8419,64.7946,64.8325,13740.0
2019-12-20 15:20:00,68.6,68.61,68.55,68.57,25239.0,64.8419,64.8514,64.7946,64.8135,25239.0
2019-12-20 15:25:00,68.56,68.63,68.56,68.59,23533.0,64.8041,64.8703,64.8041,64.8325,23533.0
2019-12-20 15:30:00,68.6,68.6,68.55,68.59,39503.0,64.8419,64.8419,64.7946,64.8325,39503.0
2019-12-20 15:35:00,68.59,68.66,68.57,68.59,117619.0,64.8325,64.8986,64.8135,64.8325,117619.0
2019-12-20 15:40:00,68.59,68.6,68.47,68.48,35430.0,64.8325,64.8419,64.719,64.7285,35430.0
2019-12-20 15:45:00,68.48,68.55,68.47,68.55,64323.0,64.7285,64.7946,64.719,64.7946,64323.0
2019-12-20 15:50:00,68.56,68.59,68.43,68.51,160053.0,64.8041,64.8325,64.6812,64.7568,160053.0
2019-12-20 15:55:00,68.5,68.57,68.44,68.54,287096.0,64.7474,64.8135,64.6907,64.7852,287096.0
2019-12-23 09:30:00,68.63,69.22,68.63,69.21,74260.0,64.8703,65.4279,64.8703,65.4185,74260.0
2019-12-23 09:35:00,69.2,69.21,69.04,69.13,33675.0,65.409,65.4185,65.2578,65.3429,33675.0
2019-12-23 09:40:00,69.11,69.26,68.88,68.95,28869.0,65.324,65.4657,65.1066,65.1727,28869.0
2019-12-23 09:45:00,68.95,69.04,68.93,68.96,29090.0,65.1727,65.2578,65.1538,65.1822,29090.0
2019-12-23 09:50:00,68.97,69.04,68.94,68.94,16911.0,65.1916,65.2578,65.1633,65.1633,16911.0
2019-12-23 09:55:00,68.94,69.04,68.88,69.04,12181.0,65.1633,65.2578,65.1066,65.2578,12181.0
2019-12-23 10:00:00,69.04,69.18,69.04,69.15,10702.0,65.2578,65.3901,65.2578,65.3618,10702.0
2019-12-23 10:05:00,69.17,69.17,68.96,68.96,13360.0,65.3807,65.3807,65.1822,65.1822,13360.0
2019-12-23 10:10:00,68.96,68.99,68.9,68.92,18554.0,65.1822,65.2105,65.1255,65.1444,18554.0
2019-12-23 10:15:00,68.92,68.92,68.79,68.83,31452.0,65.1444,65.1444,65.0215,65.0593,31452.0
2019-12-23 10:20:00,68.84,68.97,68.82,68.96,14249.0,65.0688,65.1916,65.0499,65.1822,14249.0
2019-12-23 10:25:00,68.94,68.99,68.92,68.98,22285.0,65.1633,65.2105,65.1444,65.2011,22285.0
2019-12-23 10:30:00,68.98,69.04,68.97,68.99,7901.0,65.2011,65.2578,65.1916,65.2105,7901.0
2019-12-23 10:35:00,68.98,69.03,68.96,69.03,12014.0,65.2011,65.2483,65.1822,65.2483,12014.0
2019-12-23 10:40:00,69.03,69.15,69.03,69.15,29539.0,65.2483,65.3618,65.2483,65.3618,29539.0
2019-12-23 10:45:00,69.14,69.14,69.0,69.09,25334.0,65.3523,65.3523,65.22,65.3051,25334.0
2019-12-23 10:50:00,69.09,69.12,69.03,69.11,25411.0,65.3051,65.3334,65.2483,65.324,25411.0
2019-12-23 10:55:00,69.11,69.15,69.09,69.14,10038.0,65.324,65.3618,65.3051,65.3523,10038.0
2019-12-23 11:00:00,69.15,69.28,69.14,69.28,50413.0,65.3618,65.4847,65.3523,65.4847,50413.0
2019-12-23 11:05:00,69.28,69.28,69.13,69.17,43654.0,65.4847,65.4847,65.3429,65.3807,43654.0
2019-12-23 11:10:00,69.16,69.24,69.13,69.18,28338.0,65.3712,65.4468,65.3429,65.3901,28338.0
2019-12-23 11:15:00,69.18,69.2,69.14,69.15,19076.0,65.3901,65.409,65.3523,65.3618,19076.0
2019-12-23 11:20:00,69.14,69.18,69.08,69.16,13395.0,65.3523,65.3901,65.2956,65.3712,13395.0
2019-12-23 11:25:00,69.15,69.21,69.13,69.2,13176.0,65.3618,65.4185,65.3429,65.409,13176.0
2019-12-23 11:30:00,69.2,69.27,69.19,69.25,10409.0,65.409,65.4752,65.3996,65.4563,10409.0
2019-12-23 11:35:00,69.24,69.27,69.22,69.24,11065.0,65.4468,65.4752,65.4279,65.4468,11065.0
2019-12-23 11:40:00,69.24,69.38,69.24,69.37,46763.0,65.4468,65.5792,65.4468,65.5697,46763.0
2019-12-23 11:45:00,69.37,69.49,69.36,69.47,46290.0,65.5697,65.6831,65.5603,65.6642,46290.0
2019-12-23 11:50:00,69.48,69.53,69.34,69.38,95102.0,65.6737,65.721,65.5414,65.5792,95102.0
2019-12-23 11:55:00,69.37,69.47,69.34,69.37,27973.0,65.5697,65.6642,65.5414,65.5697,27973.0
2019-12-23 12:00:00,69.35,69.37,69.3,69.32,10807.0,65.5508,65.5697,65.5036,65.5225,10807.0
2019-12-23 12:05:00,69.31,69.33,69.3,69.31,15712.0,65.513,65.5319,65.5036,65.513,15712.0
2019-12-23 12:10:00,69.31,69.37,69.29,69.32,31768.0,65.513,65.5697,65.4941,65.5225,31768.0
2019-12-23 12:15:00,69.31,69.38,69.3,69.36,9058.0,65.513,65.5792,65.5036,65.5603,9058.0
2019-12-23 12:20:00,69.36,69.37,69.29,69.31,7409.0,65.5603,65.5697,65.4941,65.513,7409.0
2019-12-23 12:25:00,69.31,69.37,69.29,69.37,26450.0,65.513,65.5697,65.4941,65.5697,26450.0
2019-12-23 12:30:00,69.35,69.37,69.31,69.36,28177.0,65.5508,65.5697,65.513,65.5603,28177.0
2019-12-23 12:35:00,69.35,69.39,69.33,69.37,5732.0,65.5508,65.5886,65.5319,65.5697,5732.0
2019-12-23 12:40:00,69.37,69.4,69.34,69.35,19258.0,65.5697,65.5981,65.5414,65.5508,19258.0
2019-12-23 12:45:00,69.35,69.4,69.34,69.38,85070.0,65.5508,65.5981,65.5414,65.5792,85070.0
2019-12-23 12:50:00,69.38,69.45,69.37,69.42,58231.0,65.5792,65.6453,65.5697,65.617,58231.0
2019-12-23 12:55:00,69.41,69.54,69.4,69.53,37208.0,65.6075,65.7304,65.5981,65.721,37208.0
2019-12-23 13:00:00,69.53,69.54,69.48,69.51,47297.0,65.721,65.7304,65.6737,65.7021,47297.0
2019-12-23 13:05:00,69.52,69.56,69.51,69.51,40899.0,65.7115,65.7493,65.7021,65.7021,40899.0
2019-12-23 13:10:00,69.52,69.58,69.52,69.56,28245.0,65.7115,65.7682,65.7115,65.7493,28245.0
2019-12-23 13:15:00,69.56,69.59,69.56,69.59,15955.0,65.7493,65.7777,65.7493,65.7777,15955.0
2019-12-23 13:20:00,69.59,69.65,69.57,69.64,28856.0,65.7777,65.8344,65.7588,65.8249,28856.0
2019-12-23 13:25:00,69.64,69.72,69.64,69.7,89154.0,65.8249,65.9005,65.8249,65.8816,89154.0
2019-12-23 13:30:00,69.7,69.71,69.62,69.7,68964.0,65.8816,65.8911,65.806,65.8816,68964.0
2019-12-23 13:35:00,69.7,69.71,69.61,69.62,63838.0,65.8816,65.8911,65.7966,65.806,63838.0
2019-12-23 13:40:00,69.61,69.67,69.59,69.63,58684.0,65.7966,65.8533,65.7777,65.8155,58684.0
2019-12-23 13:45:00,69.63,69.64,69.48,69.51,89879.0,65.8155,65.8249,65.6737,65.7021,89879.0
2019-12-23 13:50:00,69.5,69.59,69.49,69.59,79416.0,65.6926,65.7777,65.6831,65.7777,79416.0
2019-12-23 13:55:00,69.59,69.63,69.57,69.63,11829.0,65.7777,65.8155,65.7588,65.8155,11829.0
2019-12-23 14:00:00,69.62,69.67,69.61,69.65,17602.0,65.806,65.8533,65.7966,65.8344,17602.0
2019-12-23 14:05:00,69.66,69.7,69.63,69.67,17051.0,65.8438,65.8816,65.8155,65.8533,17051.0
2019-12-23 14:10:00,69.67,69.69,69.61,69.63,11846.0,65.8533,65.8722,65.7966,65.8155,11846.0
2019-12-23 14:15:00,69.62,69.62,69.56,69.56,18077.0,65.806,65.806,65.7493,65.7493,18077.0
2019-12-23 14:20:00,69.56,69.59,69.56,69.59,18061.0,65.7493,65.7777,65.7493,65.7777,18061.0
2019-12-23 14:25:00,69.59,69.61,69.58,69.59,17026.0,65.7777,65.7966,65.7682,65.7777,17026.0
2019-12-23 14:30:00,69.59,69.61,69.57,69.59,17023.0,65.7777,65.7966,65.7588,65.7777,17023.0
2019-12-23 14:35:00,69.58,69.6,69.56,69.57,17519.0,65.7682,65.7871,65.7493,65.7588,17519.0
2019-12-23 14:40:00,69.56,69.57,69.52,69.53,46947.0,65.7493,65.7588,65.7115,65.721,46947.0
2019-12-23 14:45:00,69.53,69.59,69.52,69.58,33738.0,65.721,65.7777,65.7115,65.7682,33738.0
2019-12-23 14:50:00,69.57,69.58,69.56,69.57,7515.0,65.7588,65.7682,65.7493,65.7588,7515.0
2019-12-23 14:55:00,69.57,69.6,69.56,69.56,16968.0,65.7588,65.7871,65.7493,65.7493,16968.0
2019-12-23 15:00:00,69.57,69.62,69.57,69.6,14305.0,65.7588,65.806,65.7588,65.7871,14305.0
2019-12-23 15:05:00,69.6,69.61,69.56,69.56,18860.0,65.7871,65.7966,65.7493,65.7493,18860.0
2019-12-23 15:10:00,69.56,69.6,69.56,69.58,13146.0,65.7493,65.7871,65.7493,65.7682,13146.0
2019-12-23 15:15:00,69.57,69.58,69.57,69.57,13330.0,65.7588,65.7682,65.7588,65.7588,13330.0
2019-12-23 15:20:00,69.58,69.58,69.53,69.56,37063.0,65.7682,65.7682,65.721,65.7493,37063.0
2019-12-23 15:25:00,69.56,69.64,69.56,69.6,49548.0,65.7493,65.8249,65.7493,65.7871,49548.0
2019-12-23 15:30:00,69.6,69.61,69.56,69.59,76177.0,65.7871,65.7966,65.7493,65.7777,76177.0
2019-12-23 15:35:00,69.59,69.6,69.52,69.53,59511.0,65.7777,65.7871,65.7115,65.721,59511.0
2019-12-23 15:40:00,69.53,69.53,69.46,69.47,44702.0,65.721,65.721,65.6548,65.6642,44702.0
2019-12-23 15:45:00,69.47,69.5,69.42,69.42,58062.0,65.6642,65.6926,65.617,65.617,58062.0
2019-12-23 15:50:00,69.42,69.44,69.39,69.41,79557.0,65.617,65.6359,65.5886,65.6075,79557.0
2019-12-23 15:55:00,69.41,69.44,69.39,69.44,139416.0,65.6075,65.6359,65.5886,65.6359,139416.0
2019-12-24 09:30:00,69.39,69.39,69.01,69.01,23158.0,65.5886,65.5886,65.2294,65.2294,23158.0
2019-12-24 09:35:00,69.01,69.3,69.01,69.29,7205.0,65.2294,65.5036,65.2294,65.4941,7205.0
2019-12-24 09:40:00,69.25,69.33,69.17,69.31,9122.0,65.4563,65.5319,65.3807,65.513,9122.0
2019-12-24 09:45:00,69.31,69.32,69.2,69.21,5232.0,65.513,65.5225,65.409,65.4185,5232.0
2019-12-24 09:50:00,69.22,69.23,69.18,69.18,10730.0,65.4279,65.4374,65.3901,65.3901,10730.0
2019-12-24 09:55:00,69.17,69.21,69.17,69.2,7800.0,65.3807,65.4185,65.3807,65.409,7800.0
2019-12-24 10:00:00,69.2,69.42,69.2,69.41,17684.0,65.409,65.617,65.409,65.6075,17684.0
2019-12-24 10:05:00,69.38,69.39,69.31,69.35,7399.0,65.5792,65.5886,65.513,65.5508,7399.0
2019-12-24 10:10:00,69.35,69.41,69.33,69.36,5940.0,65.5508,65.6075,65.5319,65.5603,5940.0
2019-12-24 10:15:00,69.37,69.39,69.33,69.36,3135.0,65.5697,65.5886,65.5319,65.5603,3135.0
2019-12-24 10:20:00,69.36,69.38,69.32,69.38,4357.0,65.5603,65.5792,65.5225,65.5792,4357.0
2019-12-24 10:25:00,69.37,69.43,69.36,69.42,4265.0,65.5697,65.6264,65.5603,65.617,4265.0
2019-12-24 10:30:00,69.43,69.44,69.39,69.41,6500.0,65.6264,65.6359,65.5886,65.6075,6500.0
2019-12-24 10:35:00,69.43,69.55,69.42,69.52,15022.0,65.6264,65.7399,65.617,65.7115,15022.0
2019-12-24 10:40:00,69.5,69.53,69.47,69.48,8929.0,65.6926,65.721,65.6642,65.6737,8929.0
2019-12-24 10:45:00,69.47,69.47,69.35,69.39,20316.0,65.6642,65.6642,65.5508,65.5886,20316.0
2019-12-24 10:50:00,69.4,69.4,69.31,69.37,6578.0,65.5981,65.5981,65.513,65.5697,6578.0
2019-12-24 10:55:00,69.39,69.46,69.39,69.4,12985.0,65.5886,65.6548,65.5886,65.5981,12985.0
2019-12-24 11:00:00,69.4,69.42,69.33,69.39,11798.0,65.5981,65.617,65.5319,65.5886,11798.0
2019-12-24 11:05:00,69.4,69.41,69.38,69.4,4262.0,65.5981,65.6075,65.5792,65.5981,4262.0
2019-12-24 11:10:00,69.4,69.46,69.37,69.46,12723.0,65.5981,65.6548,65.5697,65.6548,12723.0
2019-12-24 11:15:00,69.45,69.5,69.44,69.47,7667.0,65.6453,65.6926,65.6359,65.6642,7667.0
2019-12-24 11:20:00,69.46,69.52,69.44,69.5,14386.0,65.6548,65.7115,65.6359,65.6926,14386.0
2019-12-24 11:25:00,69.5,69.51,69.47,69.47,8954.0,65.6926,65.7021,65.6642,65.6642,8954.0
2019-12-24 11:30:00,69.49,69.49,69.47,69.49,5261.0,65.6831,65.6831,65.6642,65.6831,5261.0
2019-12-24 11:35:00,69.49,69.55,69.49,69.55,9131.0,65.6831,65.7399,65.6831,65.7399,9131.0
2019-12-24 11:40:00,69.55,69.55,69.52,69.54,8478.0,65.7399,65.7399,65.7115,65.7304,8478.0
2019-12-24 11:45:00,69.54,69.57,69.53,69.56,7879.0,65.7304,65.7588,65.721,65.7493,7879.0
2019-12-24 11:50:00,69.55,69.56,69.48,69.5,16323.0,65.7399,65.7493,65.6737,65.6926,16323.0
2019-12-24 11:55:00,69.51,69.52,69.48,69.5,10019.0,65.7021,65.7115,65.6737,65.6926,10019.0
2019-12-24 12:00:00,69.49,69.49,69.44,69.46,6805.0,65.6831,65.6831,65.6359,65.6548,6805.0
2019-12-24 12:05:00,69.48,69.52,69.47,69.51,10017.0,65.6737,65.7115,65.6642,65.7021,10017.0
2019-12-24 12:10:00,69.5,69.55,69.49,69.55,7649.0,65.6926,65.7399,65.6831,65.7399,7649.0
2019-12-24 12:15:00,69.54,69.55,69.48,69.52,14497.0,65.7304,65.7399,65.6737,65.7115,14497.0
2019-12-24 12:20:00,69.52,69.55,69.49,69.54,8572.0,65.7115,65.7399,65.6831,65.7304,8572.0
2019-12-24 12:25:00,69.54,69.59,69.53,69.59,14367.0,65.7304,65.7777,65.721,65.7777,14367.0
2019-12-24 12:30:00,69.58,69.59,69.43,69.44,14493.0,65.7682,65.7777,65.6264,65.6359,14493.0
2019-12-24 12:35:00,69.45,69.45,69.37,69.38,9314.0,65.6453,65.6453,65.5697,65.5792,9314.0
2019-12-24 12:40:00,69.37,69.37,69.31,69.31,10617.0,65.5697,65.5697,65.513,65.513,10617.0
2019-12-24 12:45:00,69.31,69.32,69.28,69.28,11104.0,65.513,65.5225,65.4847,65.4847,11104.0
2019-12-24 12:50:00,69.28,69.31,69.26,69.29,13070.0,65.4847,65.513,65.4657,65.4941,13070.0
2019-12-24 12:55:00,69.29,69.33,69.24,69.32,34072.0,65.4941,65.5319,65.4468,65.5225,34072.0
2019-12-26 09:30:00,69.52,69.59,69.31,69.45,48326.0,65.7115,65.7777,65.513,65.6453,48326.0
2019-12-26 09:35:00,69.48,69.61,69.48,69.54,12594.0,65.6737,65.7966,65.6737,65.7304,12594.0
2019-12-26 09:40:00,69.52,69.58,69.49,69.5,14046.0,65.7115,65.7682,65.6831,65.6926,14046.0
2019-12-26 09:45:00,69.53,69.6,69.47,69.54,10098.0,65.721,65.7871,65.6642,65.7304,10098.0
2019-12-26 09:50:00,69.52,69.57,69.5,69.55,12642.0,65.7115,65.7588,65.6926,65.7399,12642.0
2019-12-26 09:55:00,69.55,69.61,69.49,69.5,10127.0,65.7399,65.7966,65.6831,65.6926,10127.0
2019-12-26 10:00:00,69.52,69.57,69.47,69.48,13686.0,65.7115,65.7588,65.6642,65.6737,13686.0
2019-12-26 10:05:00,69.48,69.53,69.48,69.53,11585.0,65.6737,65.721,65.6737,65.721,11585.0
2019-12-26 10:10:00,69.53,69.53,69.46,69.49,15576.0,65.721,65.721,65.6548,65.6831,15576.0
2019-12-26 10:15:00,69.49,69.53,69.47,69.51,29072.0,65.6831,65.721,65.6642,65.7021,29072.0
2019-12-26 10:20:00,69.51,69.52,69.42,69.43,9098.0,65.7021,65.7115,65.617,65.6264,9098.0
2019-12-26 10:25:00,69.42,69.46,69.39,69.46,9490.0,65.617,65.6548,65.5886,65.6548,9490.0
2019-12-26 10:30:00,69.46,69.48,69.45,69.47,4157.0,65.6548,65.6737,65.6453,65.6642,4157.0
2019-12-26 10:35:00,69.47,69.48,69.43,69.44,4948.0,65.6642,65.6737,65.6264,65.6359,4948.0
2019-12-26 10:40:00,69.43,69.46,69.42,69.45,7035.0,65.6264,65.6548,65.617,65.6453,7035.0
2019-12-26 10:45:00,69.45,69.48,69.45,69.48,11115.0,65.6453,65.6737,65.6453,65.6737,11115.0
2019-12-26 10:50:00,69.48,69.49,69.47,69.48,924.0,65.6737,65.6831,65.6642,65.6737,924.0
2019-12-26 10:55:00,69.48,69.5,69.48,69.49,19575.0,65.6737,65.6926,65.6737,65.6831,19575.0
2019-12-26 11:00:00,69.49,69.82,69.48,69.76,83100.0,65.6831,65.9951,65.6737,65.9384,83100.0
2019-12-26 11:05:00,69.78,69.79,69.64,69.7,15541.0,65.9573,65.9667,65.8249,65.8816,15541.0
2019-12-26 11:10:00,69.71,69.71,69.66,69.69,12212.0,65.8911,65.8911,65.8438,65.8722,12212.0
2019-12-26 11:15:00,69.69,69.76,69.69,69.73,13799.0,65.8722,65.9384,65.8722,65.91,13799.0
2019-12-26 11:20:00,69.71,69.77,69.7,69.77,27584.0,65.8911,65.9478,65.8816,65.9478,27584.0
2019-12-26 11:25:00,69.77,69.78,69.74,69.76,6109.0,65.9478,65.9573,65.9195,65.9384,6109.0
2019-12-26 11:30:00,69.77,69.77,69.71,69.73,6926.0,65.9478,65.9478,65.8911,65.91,6926.0
2019-12-26 11:35:00,69.71,69.72,69.67,69.69,4752.0,65.8911,65.9005,65.8533,65.8722,4752.0
2019-12-26 11:40:00,69.71,69.73,69.69,69.73,4468.0,65.8911,65.91,65.8722,65.91,4468.0
2019-12-26 11:45:00,69.73,69.75,69.7,69.7,6037.0,65.91,65.9289,65.8816,65.8816,6037.0
2019-12-26 11:50:00,69.71,69.71,69.64,69.67,10704.0,65.8911,65.8911,65.8249,65.8533,10704.0
2019-12-26 11:55:00,69.67,69.67,69.63,69.65,14317.0,65.8533,65.8533,65.8155,65.8344,14317.0
2019-12-26 12:00:00,69.65,69.7,69.63,69.64,7517.0,65.8344,65.8816,65.8155,65.8249,7517.0
2019-12-26 12:05:00,69.64,69.65,69.63,69.65,5094.0,65.8249,65.8344,65.8155,65.8344,5094.0
2019-12-26 12:10:00,69.65,69.66,69.55,69.56,18319.0,65.8344,65.8438,65.7399,65.7493,18319.0
2019-12-26 12:15:00,69.56,69.57,69.54,69.55,7228.0,65.7493,65.7588,65.7304,65.7399,7228.0
2019-12-26 12:20:00,69.56,69.62,69.55,69.59,7456.0,65.7493,65.806,65.7399,65.7777,7456.0
2019-12-26 12:25:00,69.59,69.6,69.55,69.56,5303.0,65.7777,65.7871,65.7399,65.7493,5303.0
2019-12-26 12:30:00,69.56,69.64,69.55,69.63,11787.0,65.7493,65.8249,65.7399,65.8155,11787.0
2019-12-26 12:35:00,69.63,69.69,69.61,69.67,5411.0,65.8155,65.8722,65.7966,65.8533,5411.0
2019-12-26 12:40:00,69.67,69.69,69.62,69.63,6616.0,65.8533,65.8722,65.806,65.8155,6616.0
2019-12-26 12:45:00,69.63,69.66,69.62,69.65,3948.0,65.8155,65.8438,65.806,65.8344,3948.0
2019-12-26 12:50:00,69.65,69.7,69.64,69.69,6831.0,65.8344,65.8816,65.8249,65.8722,6831.0
2019-12-26 12:55:00,69.69,69.71,69.69,69.7,6359.0,65.8722,65.8911,65.8722,65.8816,6359.0
2019-12-26 13:00:00,69.7,69.72,69.67,69.7,13080.0,65.8816,65.9005,65.8533,65.8816,13080.0
2019-12-26 13:05:00,69.7,69.73,69.69,69.73,6557.0,65.8816,65.91,65.8722,65.91,6557.0
2019-12-26 13:10:00,69.73,69.76,69.71,69.75,9109.0,65.91,65.9384,65.8911,65.9289,9109.0
2019-12-26 13:15:00,69.76,69.77,69.75,69.76,7061.0,65.9384,65.9478,65.9289,65.9384,7061.0
2019-12-26 13:20:00,69.77,69.78,69.76,69.78,4544.0,65.9478,65.9573,65.9384,65.9573,4544.0
2019-12-26 13:25:00,69.78,69.82,69.78,69.8,7783.0,65.9573,65.9951,65.9573,65.9762,7783.0
2019-12-26 13:30:00,69.8,69.82,69.78,69.81,8080.0,65.9762,65.9951,65.9573,65.9856,8080.0
2019-12-26 13:35:00,69.81,69.87,69.81,69.86,10448.0,65.9856,66.0423,65.9856,66.0329,10448.0
2019-12-26 13:40:00,69.86,69.86,69.8,69.81,15557.0,66.0329,66.0329,65.9762,65.9856,15557.0
2019-12-26 13:45:00,69.81,69.83,69.8,69.83,8701.0,65.9856,66.0045,65.9762,66.0045,8701.0
2019-12-26 13:50:00,69.83,69.92,69.83,69.91,12613.0,66.0045,66.0896,66.0045,66.0801,12613.0
2019-12-26 13:55:00,69.92,69.93,69.86,69.88,13865.0,66.0896,66.099,66.0329,66.0518,13865.0
2019-12-26 14:00:00,69.9,69.94,69.89,69.93,7499.0,66.0707,66.1085,66.0612,66.099,7499.0
2019-12-26 14:05:00,69.92,69.93,69.88,69.89,7596.0,66.0896,66.099,66.0518,66.0612,7596.0
2019-12-26 14:10:00,69.89,69.92,69.89,69.92,7897.0,66.0612,66.0896,66.0612,66.0896,7897.0
2019-12-26 14:15:00,69.92,69.93,69.9,69.92,6932.0,66.0896,66.099,66.0707,66.0896,6932.0
2019-12-26 14:20:00,69.93,69.94,69.9,69.94,8503.0,66.099,66.1085,66.0707,66.1085,8503.0
2019-12-26 14:25:00,69.93,69.94,69.91,69.93,8487.0,66.099,66.1085,66.0801,66.099,8487.0
2019-12-26 14:30:00,69.93,69.93,69.89,69.9,6176.0,66.099,66.099,66.0612,66.0707,6176.0
2019-12-26 14:35:00,69.89,69.92,69.85,69.85,24133.0,66.0612,66.0896,66.0234,66.0234,24133.0
2019-12-26 14:40:00,69.85,69.86,69.83,69.83,8120.0,66.0234,66.0329,66.0045,66.0045,8120.0
2019-12-26 14:45:00,69.82,69.83,69.79,69.8,11258.0,65.9951,66.0045,65.9667,65.9762,11258.0
2019-12-26 14:50:00,69.81,69.81,69.75,69.77,16639.0,65.9856,65.9856,65.9289,65.9478,16639.0
2019-12-26 14:55:00,69.76,69.78,69.74,69.75,9533.0,65.9384,65.9573,65.9195,65.9289,9533.0
2019-12-26 15:00:00,69.74,69.76,69.7,69.71,10035.0,65.9195,65.9384,65.8816,65.8911,10035.0
2019-12-26 15:05:00,69.72,69.73,69.71,69.73,6733.0,65.9005,65.91,65.8911,65.91,6733.0
2019-12-26 15:10:00,69.73,69.74,69.7,69.71,8400.0,65.91,65.9195,65.8816,65.8911,8400.0
2019-12-26 15:15:00,69.71,69.72,69.66,69.68,10465.0,65.8911,65.9005,65.8438,65.8627,10465.0
2019-12-26 15:20:00,69.67,69.7,69.67,69.68,17032.0,65.8533,65.8816,65.8533,65.8627,17032.0
2019-12-26 15:25:00,69.69,69.72,69.67,69.72,12694.0,65.8722,65.9005,65.8533,65.9005,12694.0
2019-12-26 15:30:00,69.71,69.75,69.67,69.69,26198.0,65.8911,65.9289,65.8533,65.8722,26198.0
2019-12-26 15:35:00,69.69,69.74,69.69,69.74,22908.0,65.8722,65.9195,65.8722,65.9195,22908.0
2019-12-26 15:40:00,69.74,69.82,69.73,69.8,26608.0,65.9195,65.9951,65.91,65.9762,26608.0
2019-12-26 15:45:00,69.81,69.86,69.8,69.81,31510.0,65.9856,66.0329,65.9762,65.9856,31510.0
2019-12-26 15:50:00,69.8,69.85,69.78,69.84,31625.0,65.9762,66.0234,65.9573,66.014,31625.0
2019-12-26 15:55:00,69.83,69.96,69.83,69.95,94119.0,66.0045,66.1274,66.0045,66.1179,94119.0
2019-12-27 09:30:00,70.06,70.34,70.02,70.09,127188.0,66.2219,66.4866,66.1841,66.2503,127188.0
2019-12-27 09:35:00,70.15,70.23,70.09,70.12,28649.0,66.307,66.3826,66.2503,66.2786,28649.0
2019-12-27 09:40:00,70.14,70.17,69.74,69.81,47016.0,66.2975,66.3259,65.9195,65.9856,47016.0
2019-12-27 09:45:00,69.79,69.86,69.67,69.67,33956.0,65.9667,66.0329,65.8533,65.8533,33956.0
2019-12-27 09:50:00,69.66,69.67,69.34,69.39,51364.0,65.8438,65.8533,65.5414,65.5886,51364.0
2019-12-27 09:55:00,69.37,69.49,69.33,69.34,44348.0,65.5697,65.6831,65.5319,65.5414,44348.0
2019-12-27 10:00:00,69.36,69.55,69.36,69.53,39589.0,65.5603,65.7399,65.5603,65.721,39589.0
2019-12-27 10:05:00,69.49,69.52,69.44,69.49,12445.0,65.6831,65.7115,65.6359,65.6831,12445.0
2019-12-27 10:10:00,69.47,69.56,69.42,69.56,12186.0,65.6642,65.7493,65.617,65.7493,12186.0
2019-12-27 10:15:00,69.56,69.57,69.5,69.53,17861.0,65.7493,65.7588,65.6926,65.721,17861.0
2019-12-27 10:20:00,69.53,69.54,69.49,69.52,11122.0,65.721,65.7304,65.6831,65.7115,11122.0
2019-12-27 10:25:00,69.52,69.61,69.51,69.57,8033.0,65.7115,65.7966,65.7021,65.7588,8033.0
2019-12-27 10:30:00,69.56,69.59,69.49,69.53,11014.0,65.7493,65.7777,65.6831,65.721,11014.0
2019-12-27 10:35:00,69.54,69.63,69.54,69.63,5087.0,65.7304,65.8155,65.7304,65.8155,5087.0
2019-12-27 10:40:00,69.63,69.68,69.59,69.62,12483.0,65.8155,65.8627,65.7777,65.806,12483.0
2019-12-27 10:45:00,69.6,69.66,69.6,69.61,8585.0,65.7871,65.8438,65.7871,65.7966,8585.0
2019-12-27 10:50:00,69.61,69.69,69.6,69.66,6400.0,65.7966,65.8722,65.7871,65.8438,6400.0
2019-12-27 10:55:00,69.66,69.73,69.59,69.59,21000.0,65.8438,65.91,65.7777,65.7777,21000.0
2019-12-27 11:00:00,69.59,69.63,69.59,69.61,15133.0,65.7777,65.8155,65.7777,65.7966,15133.0
2019-12-27 11:05:00,69.62,69.68,69.62,69.65,27605.0,65.806,65.8627,65.806,65.8344,27605.0
2019-12-27 11:10:00,69.66,69.68,69.63,69.65,14966.0,65.8438,65.8627,65.8155,65.8344,14966.0
2019-12-27 11:15:00,69.65,69.66,69.63,69.64,10320.0,65.8344,65.8438,65.8155,65.8249,10320.0
2019-12-27 11:20:00,69.65,69.66,69.59,69.61,11357.0,65.8344,65.8438,65.7777,65.7966,11357.0
2019-12-27 11:25:00,69.61,69.62,69.54,69.54,13697.0,65.7966,65.806,65.7304,65.7304,13697.0
2019-12-27 11:30:00,69.53,69.6,69.51,69.53,12240.0,65.721,65.7871,65.7021,65.721,12240.0
2019-12-27 11:35:00,69.53,69.59,69.46,69.59,22886.0,65.721,65.7777,65.6548,65.7777,22886.0
2019-12-27 11:40:00,69.58,69.59,69.52,69.57,9574.0,65.7682,65.7777,65.7115,65.7588,9574.0
2019-12-27 11:45:00,69.57,69.63,69.56,69.58,18578.0,65.7588,65.8155,65.7493,65.7682,18578.0
2019-12-27 11:50:00,69.58,69.58,69.53,69.57,14788.0,65.7682,65.7682,65.721,65.7588,14788.0
2019-12-27 11:55:00,69.57,69.59,69.52,69.52,12854.0,65.7588,65.7777,65.7115,65.7115,12854.0
2019-12-27 12:00:00,69.51,69.55,69.47,69.47,20012.0,65.7021,65.7399,65.6642,65.6642,20012.0
2019-12-27 12:05:00,69.48,69.6,69.47,69.58,14082.0,65.6737,65.7871,65.6642,65.7682,14082.0
2019-12-27 12:10:00,69.59,69.61,69.55,69.59,15344.0,65.7777,65.7966,65.7399,65.7777,15344.0
2019-12-27 12:15:00,69.58,69.59,69.54,69.57,9261.0,65.7682,65.7777,65.7304,65.7588,9261.0
2019-12-27 12:20:00,69.59,69.59,69.5,69.51,11545.0,65.7777,65.7777,65.6926,65.7021,11545.0
2019-12-27 12:25:00,69.51,69.65,69.51,69.63,44944.0,65.7021,65.8344,65.7021,65.8155,44944.0
2019-12-27 12:30:00,69.63,69.65,69.58,69.61,39764.0,65.8155,65.8344,65.7682,65.7966,39764.0
2019-12-27 12:35:00,69.61,69.65,69.61,69.64,17657.0,65.7966,65.8344,65.7966,65.8249,17657.0
2019-12-27 12:40:00,69.63,69.78,69.62,69.73,168883.0,65.8155,65.9573,65.806,65.91,168883.0
2019-12-27 12:45:00,69.73,69.87,69.72,69.81,149637.0,65.91,66.0423,65.9005,65.9856,149637.0
2019-12-27 12:50:00,69.83,69.87,69.79,69.82,30699.0,66.0045,66.0423,65.9667,65.9951,30699.0
2019-12-27 12:55:00,69.84,69.88,69.82,69.88,12168.0,66.014,66.0518,65.9951,66.0518,12168.0
2019-12-27 13:00:00,69.87,69.92,69.8,69.82,22901.0,66.0423,66.0896,65.9762,65.9951,22901.0
2019-12-27 13:05:00,69.82,69.85,69.81,69.83,10029.0,65.9951,66.0234,65.9856,66.0045,10029.0
2019-12-27 13:10:00,69.83,69.86,69.79,69.81,10096.0,66.0045,66.0329,65.9667,65.9856,10096.0
2019-12-27 13:15:00,69.81,69.83,69.68,69.7,22606.0,65.9856,66.0045,65.8627,65.8816,22606.0
2019-12-27 13:20:00,69.7,69.72,69.69,69.7,12459.0,65.8816,65.9005,65.8722,65.8816,12459.0
2019-12-27 13:25:00,69.7,69.71,69.69,69.7,4509.0,65.8816,65.8911,65.8722,65.8816,4509.0
2019-12-27 13:30:00,69.7,69.73,69.69,69.73,8424.0,65.8816,65.91,65.8722,65.91,8424.0
2019-12-27 13:35:00,69.72,69.72,69.66,69.67,17200.0,65.9005,65.9005,65.8438,65.8533,17200.0
2019-12-27 13:40:00,69.67,69.71,69.66,69.69,10771.0,65.8533,65.8911,65.8438,65.8722,10771.0
2019-12-27 13:45:00,69.68,69.72,69.68,69.7,9446.0,65.8627,65.9005,65.8627,65.8816,9446.0
2019-12-27 13:50:00,69.7,69.72,69.67,69.71,10155.0,65.8816,65.9005,65.8533,65.8911,10155.0
2019-12-27 13:55:00,69.71,69.72,69.68,69.69,7588.0,65.8911,65.9005,65.8627,65.8722,7588.0
2019-12-27 14:00:00,69.7,69.74,69.69,69.72,10125.0,65.8816,65.9195,65.8722,65.9005,10125.0
2019-12-27 14:05:00,69.72,69.74,69.68,69.69,8938.0,65.9005,65.9195,65.8627,65.8722,8938.0
2019-12-27 14:10:00,69.69,69.71,69.67,69.71,9215.0,65.8722,65.8911,65.8533,65.8911,9215.0
2019-12-27 14:15:00,69.7,69.72,69.69,69.71,9607.0,65.8816,65.9005,65.8722,65.8911,9607.0
2019-12-27 14:20:00,69.72,69.77,69.72,69.75,6250.0,65.9005,65.9478,65.9005,65.9289,6250.0
2019-12-27 14:25:00,69.74,69.75,69.73,69.73,4770.0,65.9195,65.9289,65.91,65.91,4770.0
2019-12-27 14:30:00,69.74,69.79,69.72,69.78,8420.0,65.9195,65.9667,65.9005,65.9573,8420.0
2019-12-27 14:35:00,69.78,69.8,69.76,69.78,8911.0,65.9573,65.9762,65.9384,65.9573,8911.0
2019-12-27 14:40:00,69.78,69.81,69.75,69.76,8823.0,65.9573,65.9856,65.9289,65.9384,8823.0
2019-12-27 14:45:00,69.76,69.78,69.74,69.75,8022.0,65.9384,65.9573,65.9195,65.9289,8022.0
2019-12-27 14:50:00,69.74,69.76,69.71,69.75,18736.0,65.9195,65.9384,65.8911,65.9289,18736.0
2019-12-27 14:55:00,69.76,69.77,69.72,69.73,12021.0,65.9384,65.9478,65.9005,65.91,12021.0
2019-12-27 15:00:00,69.73,69.74,69.7,69.7,13157.0,65.91,65.9195,65.8816,65.8816,13157.0
2019-12-27 15:05:00,69.7,69.74,69.7,69.7,15956.0,65.8816,65.9195,65.8816,65.8816,15956.0
2019-12-27 15:10:00,69.71,69.73,69.7,69.72,6400.0,65.8911,65.91,65.8816,65.9005,6400.0
2019-12-27 15:15:00,69.72,69.74,69.69,69.73,16492.0,65.9005,65.9195,65.8722,65.91,16492.0
2019-12-27 15:20:00,69.73,69.76,69.72,69.75,15049.0,65.91,65.9384,65.9005,65.9289,15049.0
2019-12-27 15:25:00,69.75,69.76,69.74,69.74,11653.0,65.9289,65.9384,65.9195,65.9195,11653.0
2019-12-27 15:30:00,69.73,69.77,69.71,69.76,29304.0,65.91,65.9478,65.8911,65.9384,29304.0
2019-12-27 15:35:00,69.76,69.8,69.75,69.76,40169.0,65.9384,65.9762,65.9289,65.9384,40169.0
2019-12-27 15:40:00,69.75,69.78,69.73,69.75,31746.0,65.9289,65.9573,65.91,65.9289,31746.0
2019-12-27 15:45:00,69.75,69.75,69.66,69.67,45537.0,65.9289,65.9289,65.8438,65.8533,45537.0
2019-12-27 15:50:00,69.67,69.67,69.6,69.66,65750.0,65.8533,65.8533,65.7871,65.8438,65750.0
2019-12-27 15:55:00,69.66,69.76,69.66,69.71,79240.0,65.8438,65.9384,65.8438,65.8911,79240.0
2019-12-30 09:30:00,69.88,69.98,69.64,69.64,35325.0,66.0518,66.1463,65.8249,65.8249,35325.0
2019-12-30 09:35:00,69.61,69.62,69.36,69.38,14766.0,65.7966,65.806,65.5603,65.5792,14766.0
2019-12-30 09:40:00,69.42,69.42,69.15,69.15,11379.0,65.617,65.617,65.3618,65.3618,11379.0
2019-12-30 09:45:00,69.19,69.37,69.15,69.25,11602.0,65.3996,65.5697,65.3618,65.4563,11602.0
2019-12-30 09:50:00,69.21,69.48,69.21,69.48,6051.0,65.4185,65.6737,65.4185,65.6737,6051.0
2019-12-30 09:55:00,69.49,69.49,69.27,69.3,6810.0,65.6831,65.6831,65.4752,65.5036,6810.0
2019-12-30 10:00:00,69.3,69.3,69.19,69.2,18681.0,65.5036,65.5036,65.3996,65.409,18681.0
2019-12-30 10:05:00,69.2,69.53,69.2,69.53,42473.0,65.409,65.721,65.409,65.721,42473.0
2019-12-30 10:10:00,69.52,69.53,69.2,69.2,28959.0,65.7115,65.721,65.409,65.409,28959.0
2019-12-30 10:15:00,69.2,69.38,69.19,69.34,9809.0,65.409,65.5792,65.3996,65.5414,9809.0
2019-12-30 10:20:00,69.31,69.68,69.31,69.62,57077.0,65.513,65.8627,65.513,65.806,57077.0
2019-12-30 10:25:00,69.62,69.68,69.58,69.66,21799.0,65.806,65.8627,65.7682,65.8438,21799.0
2019-12-30 10:30:00,69.67,69.69,69.53,69.6,17532.0,65.8533,65.8722,65.721,65.7871,17532.0
2019-12-30 10:35:00,69.6,69.62,69.48,69.57,12937.0,65.7871,65.806,65.6737,65.7588,12937.0
2019-12-30 10:40:00,69.58,69.62,69.5,69.53,14165.0,65.7682,65.806,65.6926,65.721,14165.0
2019-12-30 10:45:00,69.52,69.56,69.46,69.47,16986.0,65.7115,65.7493,65.6548,65.6642,16986.0
2019-12-30 10:50:00,69.47,69.55,69.44,69.54,12019.0,65.6642,65.7399,65.6359,65.7304,12019.0
2019-12-30 10:55:00,69.54,69.67,69.53,69.67,9826.0,65.7304,65.8533,65.721,65.8533,9826.0
2019-12-30 11:00:00,69.65,69.67,69.56,69.58,22808.0,65.8344,65.8533,65.7493,65.7682,22808.0
2019-12-30 11:05:00,69.61,69.61,69.55,69.59,15040.0,65.7966,65.7966,65.7399,65.7777,15040.0
2019-12-30 11:10:00,69.58,69.63,69.56,69.61,24525.0,65.7682,65.8155,65.7493,65.7966,24525.0
2019-12-30 11:15:00,69.61,69.68,69.59,69.67,10251.0,65.7966,65.8627,65.7777,65.8533,10251.0
2019-12-30 11:20:00,69.67,69.74,69.65,69.72,10749.0,65.8533,65.9195,65.8344,65.9005,10749.0
2019-12-30 11:25:00,69.7,69.7,69.63,69.68,5976.0,65.8816,65.8816,65.8155,65.8627,5976.0
2019-12-30 11:30:00,69.66,69.69,69.61,69.62,7329.0,65.8438,65.8722,65.7966,65.806,7329.0
2019-12-30 11:35:00,69.61,69.66,69.6,69.66,7514.0,65.7966,65.8438,65.7871,65.8438,7514.0
2019-12-30 11:40:00,69.65,69.65,69.6,69.65,9062.0,65.8344,65.8344,65.7871,65.8344,9062.0
2019-12-30 11:45:00,69.63,69.64,69.59,69.59,8554.0,65.8155,65.8249,65.7777,65.7777,8554.0
2019-12-30 11:50:00,69.6,69.61,69.59,69.61,5641.0,65.7871,65.7966,65.7777,65.7966,5641.0
2019-12-30 11:55:00,69.59,69.6,69.54,69.54,1401.0,65.7777,65.7871,65.7304,65.7304,1401.0
2019-12-30 12:00:00,69.54,69.58,69.53,69.56,6561.0,65.7304,65.7682,65.721,65.7493,6561.0
2019-12-30 12:05:00,69.56,69.63,69.55,69.61,8440.0,65.7493,65.8155,65.7399,65.7966,8440.0
2019-12-30 12:10:00,69.61,69.63,69.59,69.61,7066.0,65.7966,65.8155,65.7777,65.7966,7066.0
2019-12-30 12:15:00,69.61,69.65,69.6,69.6,3900.0,65.7966,65.8344,65.7871,65.7871,3900.0
2019-12-30 12:20:00,69.58,69.6,69.58,69.59,3747.0,65.7682,65.7871,65.7682,65.7777,3747.0
2019-12-30 12:25:00,69.58,69.64,69.58,69.64,9189.0,65.7682,65.8249,65.7682,65.8249,9189.0
2019-12-30 12:30:00,69.64,69.72,69.62,69.66,39874.0,65.8249,65.9005,65.806,65.8438,39874.0
2019-12-30 12:35:00,69.66,69.66,69.54,69.54,19774.0,65.8438,65.8438,65.7304,65.7304,19774.0
2019-12-30 12:40:00,69.53,69.57,69.46,69.55,31514.0,65.721,65.7588,65.6548,65.7399,31514.0
2019-12-30 12:45:00,69.55,69.61,69.55,69.55,8516.0,65.7399,65.7966,65.7399,65.7399,8516.0
2019-12-30 12:50:00,69.56,69.57,69.51,69.53,8431.0,65.7493,65.7588,65.7021,65.721,8431.0
2019-12-30 12:55:00,69.54,69.56,69.52,69.53,3704.0,65.7304,65.7493,65.7115,65.721,3704.0
2019-12-30 13:00:00,69.52,69.6,69.52,69.52,10113.0,65.7115,65.7871,65.7115,65.7115,10113.0
2019-12-30 13:05:00,69.53,69.66,69.53,69.63,20148.0,65.721,65.8438,65.721,65.8155,20148.0
2019-12-30 13:10:00,69.63,69.68,69.58,69.63,21152.0,65.8155,65.8627,65.7682,65.8155,21152.0
2019-12-30 13:15:00,69.63,69.64,69.56,69.56,5565.0,65.8155,65.8249,65.7493,65.7493,5565.0
2019-12-30 13:20:00,69.57,69.6,69.55,69.58,10275.0,65.7588,65.7871,65.7399,65.7682,10275.0
2019-12-30 13:25:00,69.59,69.59,69.57,69.57,3900.0,65.7777,65.7777,65.7588,65.7588,3900.0
2019-12-30 13:30:00,69.58,69.6,69.55,69.56,5407.0,65.7682,65.7871,65.7399,65.7493,5407.0
2019-12-30 13:35:00,69.57,69.59,69.51,69.58,17023.0,65.7588,65.7777,65.7021,65.7682,17023.0
2019-12-30 13:40:00,69.59,69.59,69.5,69.52,7155.0,65.7777,65.7777,65.6926,65.7115,7155.0
2019-12-30 13:45:00,69.51,69.53,69.46,69.47,9259.0,65.7021,65.721,65.6548,65.6642,9259.0
2019-12-30 13:50:00,69.47,69.59,69.44,69.54,37855.0,65.6642,65.7777,65.6359,65.7304,37855.0
2019-12-30 13:55:00,69.55,69.6,69.54,69.56,5987.0,65.7399,65.7871,65.7304,65.7493,5987.0
2019-12-30 14:00:00,69.56,69.57,69.51,69.52,12207.0,65.7493,65.7588,65.7021,65.7115,12207.0
2019-12-30 14:05:00,69.52,69.52,69.45,69.46,12096.0,65.7115,65.7115,65.6453,65.6548,12096.0
2019-12-30 14:10:00,69.45,69.46,69.39,69.41,19563.0,65.6453,65.6548,65.5886,65.6075,19563.0
2019-12-30 14:15:00,69.42,69.44,69.37,69.38,10246.0,65.617,65.6359,65.5697,65.5792,10246.0
2019-12-30 14:20:00,69.37,69.38,69.31,69.32,4804.0,65.5697,65.5792,65.513,65.5225,4804.0
2019-12-30 14:25:00,69.31,69.36,69.29,69.36,7314.0,65.513,65.5603,65.4941,65.5603,7314.0
2019-12-30 14:30:00,69.37,69.37,69.3,69.31,4914.0,65.5697,65.5697,65.5036,65.513,4914.0
2019-12-30 14:35:00,69.31,69.38,69.31,69.36,6542.0,65.513,65.5792,65.513,65.5603,6542.0
2019-12-30 14:40:00,69.36,69.4,69.35,69.4,4048.0,65.5603,65.5981,65.5508,65.5981,4048.0
2019-12-30 14:45:00,69.39,69.42,69.36,69.41,5650.0,65.5886,65.617,65.5603,65.6075,5650.0
2019-12-30 14:50:00,69.41,69.44,69.4,69.41,4651.0,65.6075,65.6359,65.5981,65.6075,4651.0
2019-12-30 14:55:00,69.41,69.43,69.38,69.39,7688.0,65.6075,65.6264,65.5792,65.5886,7688.0
2019-12-30 15:00:00,69.39,69.48,69.37,69.45,9048.0,65.5886,65.6737,65.5697,65.6453,9048.0
2019-12-30 15:05:00,69.45,69.47,69.43,69.43,4733.0,65.6453,65.6642,65.6264,65.6264,4733.0
2019-12-30 15:10:00,69.42,69.43,69.39,69.41,5885.0,65.617,65.6264,65.5886,65.6075,5885.0
2019-12-30 15:15:00,69.4,69.42,69.38,69.4,10563.0,65.5981,65.617,65.5792,65.5981,10563.0
2019-12-30 15:20:00,69.4,69.41,69.36,69.39,8821.0,65.5981,65.6075,65.5603,65.5886,8821.0
2019-12-30 15:25:00,69.39,69.42,69.37,69.4,12766.0,65.5886,65.617,65.5697,65.5981,12766.0
2019-12-30 15:30:00,69.4,69.42,69.37,69.38,8965.0,65.5981,65.617,65.5697,65.5792,8965.0
2019-12-30 15:35:00,69.38,69.41,69.37,69.39,10850.0,65.5792,65.6075,65.5697,65.5886,10850.0
2019-12-30 15:40:00,69.39,69.39,69.36,69.39,10302.0,65.5886,65.5886,65.5603,65.5886,10302.0
2019-12-30 15:45:00,69.38,69.41,69.35,69.4,22487.0,65.5792,65.6075,65.5508,65.5981,22487.0
2019-12-30 15:50:00,69.41,69.41,69.32,69.32,46218.0,65.6075,65.6075,65.5225,65.5225,46218.0
2019-12-30 15:55:00,69.31,69.38,69.28,69.3,165210.0,65.513,65.5792,65.4847,65.5036,165210.0
2019-12-31 09:30:00,69.1,69.25,69.01,69.08,27025.0,65.3145,65.4563,65.2294,65.2956,27025.0
2019-12-31 09:35:00,69.03,69.18,69.03,69.11,12162.0,65.2483,65.3901,65.2483,65.324,12162.0
2019-12-31 09:40:00,69.1,69.27,69.1,69.23,12097.0,65.3145,65.4752,65.3145,65.4374,12097.0
2019-12-31 09:45:00,69.24,69.25,69.11,69.19,22689.0,65.4468,65.4563,65.324,65.3996,22689.0
2019-12-31 09:50:00,69.19,69.26,69.12,69.22,22385.0,65.3996,65.4657,65.3334,65.4279,22385.0
2019-12-31 09:55:00,69.2,69.27,69.2,69.23,12850.0,65.409,65.4752,65.409,65.4374,12850.0
2019-12-31 10:00:00,69.23,69.28,69.11,69.13,32427.0,65.4374,65.4847,65.324,65.3429,32427.0
2019-12-31 10:05:00,69.13,69.18,69.02,69.17,16094.0,65.3429,65.3901,65.2389,65.3807,16094.0
2019-12-31 10:10:00,69.18,69.22,69.09,69.16,17724.0,65.3901,65.4279,65.3051,65.3712,17724.0
2019-12-31 10:15:00,69.16,69.21,69.13,69.14,12351.0,65.3712,65.4185,65.3429,65.3523,12351.0
2019-12-31 10:20:00,69.14,69.15,69.09,69.11,17567.0,65.3523,65.3618,65.3051,65.324,17567.0
2019-12-31 10:25:00,69.11,69.15,69.08,69.09,11078.0,65.324,65.3618,65.2956,65.3051,11078.0
2019-12-31 10:30:00,69.08,69.08,68.95,69.07,15203.0,65.2956,65.2956,65.1727,65.2862,15203.0
2019-12-31 10:35:00,69.06,69.11,69.04,69.08,9431.0,65.2767,65.324,65.2578,65.2956,9431.0
2019-12-31 10:40:00,69.07,69.09,69.01,69.03,9054.0,65.2862,65.3051,65.2294,65.2483,9054.0
2019-12-31 10:45:00,69.01,69.04,69.0,69.02,11919.0,65.2294,65.2578,65.22,65.2389,11919.0
2019-12-31 10:50:00,69.01,69.01,68.98,69.0,4535.0,65.2294,65.2294,65.2011,65.22,4535.0
2019-12-31 10:55:00,68.99,69.03,68.97,69.0,6717.0,65.2105,65.2483,65.1916,65.22,6717.0
2019-12-31 11:00:00,68.99,69.06,68.99,69.06,7302.0,65.2105,65.2767,65.2105,65.2767,7302.0
2019-12-31 11:05:00,69.07,69.09,69.04,69.04,6103.0,65.2862,65.3051,65.2578,65.2578,6103.0
2019-12-31 11:10:00,69.05,69.11,69.05,69.09,21296.0,65.2673,65.324,65.2673,65.3051,21296.0
2019-12-31 11:15:00,69.09,69.09,69.05,69.07,8569.0,65.3051,65.3051,65.2673,65.2862,8569.0
2019-12-31 11:20:00,69.07,69.1,69.07,69.08,6149.0,65.2862,65.3145,65.2862,65.2956,6149.0
2019-12-31 11:25:00,69.08,69.08,69.03,69.07,7584.0,65.2956,65.2956,65.2483,65.2862,7584.0
2019-12-31 11:30:00,69.06,69.08,69.01,69.01,9810.0,65.2767,65.2956,65.2294,65.2294,9810.0
2019-12-31 11:35:00,69.01,69.03,69.0,69.02,3222.0,65.2294,65.2483,65.22,65.2389,3222.0
2019-12-31 11:40:00,69.02,69.06,69.0,69.06,7518.0,65.2389,65.2767,65.22,65.2767,7518.0
2019-12-31 11:45:00,69.07,69.12,69.07,69.09,11207.0,65.2862,65.3334,65.2862,65.3051,11207.0
2019-12-31 11:50:00,69.09,69.09,69.02,69.03,6659.0,65.3051,65.3051,65.2389,65.2483,6659.0
2019-12-31 11:55:00,69.01,69.05,69.0,69.05,5417.0,65.2294,65.2673,65.22,65.2673,5417.0
2019-12-31 12:00:00,69.04,69.09,69.04,69.08,3170.0,65.2578,65.3051,65.2578,65.2956,3170.0
2019-12-31 12:05:00,69.08,69.11,69.05,69.08,10235.0,65.2956,65.324,65.2673,65.2956,10235.0
2019-12-31 12:10:00,69.07,69.07,69.0,69.05,23431.0,65.2862,65.2862,65.22,65.2673,23431.0
2019-12-31 12:15:00,69.04,69.06,69.03,69.03,3200.0,65.2578,65.2767,65.2483,65.2483,3200.0
2019-12-31 12:20:00,69.03,69.04,68.99,69.01,5200.0,65.2483,65.2578,65.2105,65.2294,5200.0
2019-12-31 12:25:00,69.02,69.05,69.02,69.04,4701.0,65.2389,65.2673,65.2389,65.2578,4701.0
2019-12-31 12:30:00,69.03,69.08,69.03,69.05,7712.0,65.2483,65.2956,65.2483,65.2673,7712.0
2019-12-31 12:35:00,69.04,69.09,69.04,69.07,8128.0,65.2578,65.3051,65.2578,65.2862,8128.0
2019-12-31 12:40:00,69.07,69.1,69.06,69.07,7578.0,65.2862,65.3145,65.2767,65.2862,7578.0
2019-12-31 12:45:00,69.08,69.09,69.07,69.08,3301.0,65.2956,65.3051,65.2862,65.2956,3301.0
2019-12-31 12:50:00,69.08,69.08,69.02,69.03,11133.0,65.2956,65.2956,65.2389,65.2483,11133.0
2019-12-31 12:55:00,69.04,69.05,68.99,69.01,4827.0,65.2578,65.2673,65.2105,65.2294,4827.0
2019-12-31 13:00:00,69.01,69.02,69.0,69.01,3150.0,65.2294,65.2389,65.22,65.2294,3150.0
2019-12-31 13:05:00,69.01,69.02,69.0,69.0,4921.0,65.2294,65.2389,65.22,65.22,4921.0
2019-12-31 13:10:00,69.0,69.0,68.95,68.95,6392.0,65.22,65.22,65.1727,65.1727,6392.0
2019-12-31 13:15:00,68.95,68.98,68.9,68.95,43743.0,65.1727,65.2011,65.1255,65.1727,43743.0
2019-12-31 13:20:00,68.96,69.02,68.95,69.0,48457.0,65.1822,65.2389,65.1727,65.22,48457.0
2019-12-31 13:25:00,69.0,69.01,68.98,69.0,6081.0,65.22,65.2294,65.2011,65.22,6081.0
2019-12-31 13:30:00,69.01,69.02,68.98,69.0,7676.0,65.2294,65.2389,65.2011,65.22,7676.0
2019-12-31 13:35:00,69.0,69.01,68.98,69.0,7211.0,65.22,65.2294,65.2011,65.22,7211.0
2019-12-31 13:40:00,69.0,69.02,68.98,68.98,24365.0,65.22,65.2389,65.2011,65.2011,24365.0
2019-12-31 13:45:00,68.98,69.01,68.97,68.99,7982.0,65.2011,65.2294,65.1916,65.2105,7982.0
2019-12-31 13:50:00,68.99,69.0,68.98,68.98,3064.0,65.2105,65.22,65.2011,65.2011,3064.0
2019-12-31 13:55:00,68.99,69.01,68.98,68.99,6884.0,65.2105,65.2294,65.2011,65.2105,6884.0
2019-12-31 14:00:00,68.99,69.01,68.98,68.98,7010.0,65.2105,65.2294,65.2011,65.2011,7010.0
2019-12-31 14:05:00,68.98,69.0,68.98,68.99,4800.0,65.2011,65.22,65.2011,65.2105,4800.0
2019-12-31 14:10:00,68.99,69.0,68.96,68.97,7969.0,65.2105,65.22,65.1822,65.1916,7969.0
2019-12-31 14:15:00,68.97,68.98,68.89,68.92,9787.0,65.1916,65.2011,65.116,65.1444,9787.0
2019-12-31 14:20:00,68.93,68.96,68.92,68.95,5326.0,65.1538,65.1822,65.1444,65.1727,5326.0
2019-12-31 14:25:00,68.96,68.97,68.92,68.95,12158.0,65.1822,65.1916,65.1444,65.1727,12158.0
2019-12-31 14:30:00,68.95,68.98,68.95,68.95,6556.0,65.1727,65.2011,65.1727,65.1727,6556.0
2019-12-31 14:35:00,68.95,68.97,68.94,68.94,9281.0,65.1727,65.1916,65.1633,65.1633,9281.0
2019-12-31 14:40:00,68.94,68.96,68.94,68.95,4562.0,65.1633,65.1822,65.1633,65.1727,4562.0
2019-12-31 14:45:00,68.95,68.96,68.92,68.94,8602.0,65.1727,65.1822,65.1444,65.1633,8602.0
2019-12-31 14:50:00,68.93,68.95,68.92,68.92,8890.0,65.1538,65.1727,65.1444,65.1444,8890.0
2019-12-31 14:55:00,68.92,68.93,68.9,68.91,8541.0,65.1444,65.1538,65.1255,65.1349,8541.0
2019-12-31 15:00:00,68.91,68.96,68.91,68.96,6689.0,65.1349,65.1822,65.1349,65.1822,6689.0
2019-12-31 15:05:00,68.96,68.96,68.93,68.95,7050.0,65.1822,65.1822,65.1538,65.1727,7050.0
2019-12-31 15:10:00,68.95,69.02,68.95,68.98,13441.0,65.1727,65.2389,65.1727,65.2011,13441.0
2019-12-31 15:15:00,68.98,69.04,68.97,69.0,15031.0,65.2011,65.2578,65.1916,65.22,15031.0
2019-12-31 15:20:00,69.01,69.02,68.98,68.99,11857.0,65.2294,65.2389,65.2011,65.2105,11857.0
2019-12-31 15:25:00,69.0,69.04,69.0,69.03,17893.0,65.22,65.2578,65.22,65.2483,17893.0
2019-12-31 15:30:00,69.04,69.06,69.03,69.04,15280.0,65.2578,65.2767,65.2483,65.2578,15280.0
2019-12-31 15:35:00,69.04,69.05,69.02,69.03,22745.0,65.2578,65.2673,65.2389,65.2483,22745.0
2019-12-31 15:40:00,69.03,69.05,69.03,69.03,19676.0,65.2483,65.2673,65.2483,65.2483,19676.0
2019-12-31 15:45:00,69.03,69.07,69.03,69.05,29168.0,65.2483,65.2862,65.2483,65.2673,29168.0
2019-12-31 15:50:00,69.05,69.08,68.97,69.01,71998.0,65.2673,65.2956,65.1916,65.2294,71998.0
2019-12-31 15:55:00,69.02,69.06,68.95,69.0,210994.0,65.2389,65.2767,65.1727,65.22,210994.0
2020-01-02 09:30:00,69.88,70.33,69.79,70.2,362151.0,66.0518,66.4771,65.9667,66.3542,362151.0
2020-01-02 09:35:00,70.23,70.48,70.08,70.46,350633.0,66.3826,66.6189,66.2408,66.6,350633.0
2020-01-02 09:40:00,70.47,70.54,70.19,70.21,80841.0,66.6095,66.6756,66.3448,66.3637,80841.0
2020-01-02 09:45:00,70.22,70.4,70.03,70.17,75569.0,66.3732,66.5433,66.1936,66.3259,75569.0
2020-01-02 09:50:00,70.18,70.44,70.16,70.42,83249.0,66.3353,66.5811,66.3164,66.5622,83249.0
2020-01-02 09:55:00,70.43,70.64,70.39,70.62,53211.0,66.5716,66.7701,66.5338,66.7512,53211.0
2020-01-02 10:00:00,70.61,70.67,70.46,70.47,46703.0,66.7418,66.7985,66.6,66.6095,46703.0
2020-01-02 10:05:00,70.47,70.67,70.45,70.57,55470.0,66.6095,66.7985,66.5906,66.704,55470.0
2020-01-02 10:10:00,70.56,70.61,70.47,70.48,49118.0,66.6945,66.7418,66.6095,66.6189,49118.0
2020-01-02 10:15:00,70.45,70.52,70.33,70.47,31318.0,66.5906,66.6567,66.4771,66.6095,31318.0
2020-01-02 10:20:00,70.48,70.58,70.44,70.51,39849.0,66.6189,66.7134,66.5811,66.6473,39849.0
2020-01-02 10:25:00,70.5,70.54,70.42,70.53,30472.0,66.6378,66.6756,66.5622,66.6662,30472.0
2020-01-02 10:30:00,70.53,70.53,70.47,70.48,42065.0,66.6662,66.6662,66.6095,66.6189,42065.0
2020-01-02 10:35:00,70.5,70.53,70.46,70.48,37727.0,66.6378,66.6662,66.6,66.6189,37727.0
2020-01-02 10:40:00,70.47,70.57,70.45,70.53,36607.0,66.6095,66.704,66.5906,66.6662,36607.0
2020-01-02 10:45:00,70.53,70.63,70.52,70.59,46940.0,66.6662,66.7607,66.6567,66.7229,46940.0
2020-01-02 10:50:00,70.59,70.69,70.55,70.69,68395.0,66.7229,66.8174,66.6851,66.8174,68395.0
2020-01-02 10:55:00,70.69,70.74,70.66,70.7,50376.0,66.8174,66.8647,66.789,66.8269,50376.0
2020-01-02 11:00:00,70.7,70.71,70.61,70.62,38774.0,66.8269,66.8363,66.7418,66.7512,38774.0
2020-01-02 11:05:00,70.62,70.62,70.55,70.58,45236.0,66.7512,66.7512,66.6851,66.7134,45236.0
2020-01-02 11:10:00,70.58,70.67,70.57,70.64,34538.0,66.7134,66.7985,66.704,66.7701,34538.0
2020-01-02 11:15:00,70.64,70.83,70.63,70.75,56692.0,66.7701,66.9497,66.7607,66.8741,56692.0
2020-01-02 11:20:00,70.75,70.82,70.7,70.79,34289.0,66.8741,66.9403,66.8269,66.9119,34289.0
2020-01-02 11:25:00,70.78,70.78,70.72,70.75,28215.0,66.9025,66.9025,66.8458,66.8741,28215.0
2020-01-02 11:30:00,70.74,70.75,70.66,70.7,41491.0,66.8647,66.8741,66.789,66.8269,41491.0
2020-01-02 11:35:00,70.7,70.76,70.63,70.75,37215.0,66.8269,66.8836,66.7607,66.8741,37215.0
2020-01-02 11:40:00,70.76,70.76,70.64,70.69,28565.0,66.8836,66.8836,66.7701,66.8174,28565.0
2020-01-02 11:45:00,70.68,70.71,70.66,70.71,24201.0,66.808,66.8363,66.789,66.8363,24201.0
2020-01-02 11:50:00,70.71,70.76,70.67,70.72,44247.0,66.8363,66.8836,66.7985,66.8458,44247.0
2020-01-02 11:55:00,70.72,70.77,70.7,70.77,39962.0,66.8458,66.893,66.8269,66.893,39962.0
2020-01-02 12:00:00,70.77,70.83,70.75,70.78,48420.0,66.893,66.9497,66.8741,66.9025,48420.0
2020-01-02 12:05:00,70.78,70.85,70.74,70.78,81947.0,66.9025,66.9686,66.8647,66.9025,81947.0
2020-01-02 12:10:00,70.78,70.79,70.74,70.76,32256.0,66.9025,66.9119,66.8647,66.8836,32256.0
2020-01-02 12:15:00,70.76,70.82,70.74,70.81,37495.0,66.8836,66.9403,66.8647,66.9308,37495.0
2020-01-02 12:20:00,70.8,70.81,70.77,70.78,23858.0,66.9214,66.9308,66.893,66.9025,23858.0
2020-01-02 12:25:00,70.78,70.83,70.74,70.83,27643.0,66.9025,66.9497,66.8647,66.9497,27643.0
2020-01-02 12:30:00,70.83,70.87,70.82,70.85,30920.0,66.9497,66.9875,66.9403,66.9686,30920.0
2020-01-02 12:35:00,70.84,70.94,70.84,70.9,36936.0,66.9592,67.0537,66.9592,67.0159,36936.0
2020-01-02 12:40:00,70.91,70.93,70.85,70.86,18637.0,67.0254,67.0443,66.9686,66.9781,18637.0
2020-01-02 12:45:00,70.86,70.86,70.81,70.84,15308.0,66.9781,66.9781,66.9308,66.9592,15308.0
2020-01-02 12:50:00,70.84,70.85,70.74,70.76,31319.0,66.9592,66.9686,66.8647,66.8836,31319.0
2020-01-02 12:55:00,70.76,70.78,70.75,70.75,14533.0,66.8836,66.9025,66.8741,66.8741,14533.0
2020-01-02 13:00:00,70.74,70.75,70.66,70.67,15585.0,66.8647,66.8741,66.789,66.7985,15585.0
2020-01-02 13:05:00,70.67,70.69,70.61,70.69,16370.0,66.7985,66.8174,66.7418,66.8174,16370.0
2020-01-02 13:10:00,70.69,70.69,70.56,70.56,23168.0,66.8174,66.8174,66.6945,66.6945,23168.0
2020-01-02 13:15:00,70.57,70.61,70.56,70.59,21249.0,66.704,66.7418,66.6945,66.7229,21249.0
2020-01-02 13:20:00,70.6,70.62,70.55,70.55,22905.0,66.7323,66.7512,66.6851,66.6851,22905.0
2020-01-02 13:25:00,70.54,70.58,70.53,70.58,7437.0,66.6756,66.7134,66.6662,66.7134,7437.0
2020-01-02 13:30:00,70.59,70.61,70.55,70.56,17673.0,66.7229,66.7418,66.6851,66.6945,17673.0
2020-01-02 13:35:00,70.56,70.56,70.49,70.51,16805.0,66.6945,66.6945,66.6284,66.6473,16805.0
2020-01-02 13:40:00,70.51,70.52,70.48,70.51,10879.0,66.6473,66.6567,66.6189,66.6473,10879.0
2020-01-02 13:45:00,70.52,70.6,70.51,70.58,19914.0,66.6567,66.7323,66.6473,66.7134,19914.0
2020-01-02 13:50:00,70.58,70.61,70.51,70.51,40961.0,66.7134,66.7418,66.6473,66.6473,40961.0
2020-01-02 13:55:00,70.52,70.52,70.46,70.48,14570.0,66.6567,66.6567,66.6,66.6189,14570.0
2020-01-02 14:00:00,70.48,70.5,70.4,70.5,55344.0,66.6189,66.6378,66.5433,66.6378,55344.0
2020-01-02 14:05:00,70.53,70.53,70.41,70.41,29987.0,66.6662,66.6662,66.5527,66.5527,29987.0
2020-01-02 14:10:00,70.42,70.51,70.42,70.47,18951.0,66.5622,66.6473,66.5622,66.6095,18951.0
2020-01-02 14:15:00,70.47,70.5,70.44,70.5,24826.0,66.6095,66.6378,66.5811,66.6378,24826.0
2020-01-02 14:20:00,70.5,70.53,70.48,70.5,23661.0,66.6378,66.6662,66.6189,66.6378,23661.0
2020-01-02 14:25:00,70.5,70.51,70.45,70.48,25410.0,66.6378,66.6473,66.5906,66.6189,25410.0
2020-01-02 14:30:00,70.47,70.51,70.45,70.48,24437.0,66.6095,66.6473,66.5906,66.6189,24437.0
2020-01-02 14:35:00,70.47,70.52,70.47,70.49,17331.0,66.6095,66.6567,66.6095,66.6284,17331.0
2020-01-02 14:40:00,70.48,70.52,70.48,70.5,29996.0,66.6189,66.6567,66.6189,66.6378,29996.0
2020-01-02 14:45:00,70.5,70.52,70.47,70.49,43678.0,66.6378,66.6567,66.6095,66.6284,43678.0
2020-01-02 14:50:00,70.47,70.51,70.46,70.5,34602.0,66.6095,66.6473,66.6,66.6378,34602.0
2020-01-02 14:55:00,70.51,70.51,70.44,70.45,30956.0,66.6473,66.6473,66.5811,66.5906,30956.0
2020-01-02 15:00:00,70.45,70.48,70.43,70.45,26926.0,66.5906,66.6189,66.5716,66.5906,26926.0
2020-01-02 15:05:00,70.45,70.46,70.42,70.42,21854.0,66.5906,66.6,66.5622,66.5622,21854.0
2020-01-02 15:10:00,70.42,70.45,70.42,70.42,30772.0,66.5622,66.5906,66.5622,66.5622,30772.0
2020-01-02 15:15:00,70.42,70.43,70.37,70.38,34787.0,66.5622,66.5716,66.5149,66.5244,34787.0
2020-01-02 15:20:00,70.38,70.41,70.33,70.37,101054.0,66.5244,66.5527,66.4771,66.5149,101054.0
2020-01-02 15:25:00,70.37,70.4,70.34,70.39,69648.0,66.5149,66.5433,66.4866,66.5338,69648.0
2020-01-02 15:30:00,70.39,70.46,70.37,70.38,107084.0,66.5338,66.6,66.5149,66.5244,107084.0
2020-01-02 15:35:00,70.39,70.42,70.33,70.34,52056.0,66.5338,66.5622,66.4771,66.4866,52056.0
2020-01-02 15:40:00,70.34,70.43,70.33,70.43,66598.0,66.4866,66.5716,66.4771,66.5716,66598.0
2020-01-02 15:45:00,70.42,70.44,70.32,70.37,104799.0,66.5622,66.5811,66.4677,66.5149,104799.0
2020-01-02 15:50:00,70.37,70.65,70.37,70.64,132610.0,66.5149,66.7796,66.5149,66.7701,132610.0
2020-01-02 15:55:00,70.65,70.8,70.62,70.79,287064.0,66.7796,66.9214,66.7512,66.9119,287064.0
2020-01-03 09:30:00,69.62,69.93,69.4,69.91,76801.0,65.806,66.099,65.5981,66.0801,76801.0
2020-01-03 09:35:00,69.85,69.97,69.64,69.64,38795.0,66.0234,66.1368,65.8249,65.8249,38795.0
2020-01-03 09:40:00,69.69,70.0,69.59,69.91,17574.0,65.8722,66.1652,65.7777,66.0801,17574.0
2020-01-03 09:45:00,69.93,70.01,69.84,69.98,31652.0,66.099,66.1747,66.014,66.1463,31652.0
2020-01-03 09:50:00,69.99,69.99,69.77,69.83,19126.0,66.1558,66.1558,65.9478,66.0045,19126.0
2020-01-03 09:55:00,69.85,69.87,69.72,69.84,11819.0,66.0234,66.0423,65.9005,66.014,11819.0
2020-01-03 10:00:00,69.8,69.84,69.62,69.66,23590.0,65.9762,66.014,65.806,65.8438,23590.0
2020-01-03 10:05:00,69.66,69.8,69.65,69.76,13962.0,65.8438,65.9762,65.8344,65.9384,13962.0
2020-01-03 10:10:00,69.74,69.84,69.72,69.83,19445.0,65.9195,66.014,65.9005,66.0045,19445.0
2020-01-03 10:15:00,69.86,69.92,69.75,69.76,31965.0,66.0329,66.0896,65.9289,65.9384,31965.0
2020-01-03 10:20:00,69.75,69.78,69.65,69.71,15207.0,65.9289,65.9573,65.8344,65.8911,15207.0
2020-01-03 10:25:00,69.72,69.82,69.65,69.79,39791.0,65.9005,65.9951,65.8344,65.9667,39791.0
2020-01-03 10:30:00,69.79,69.85,69.76,69.84,14236.0,65.9667,66.0234,65.9384,66.014,14236.0
2020-01-03 10:35:00,69.85,69.88,69.8,69.87,10155.0,66.0234,66.0518,65.9762,66.0423,10155.0
2020-01-03 10:40:00,69.89,69.97,69.87,69.97,12566.0,66.0612,66.1368,66.0423,66.1368,12566.0
2020-01-03 10:45:00,69.97,70.04,69.95,69.97,22382.0,66.1368,66.203,66.1179,66.1368,22382.0
2020-01-03 10:50:00,69.96,69.98,69.82,69.86,37097.0,66.1274,66.1463,65.9951,66.0329,37097.0
2020-01-03 10:55:00,69.84,69.85,69.8,69.82,17121.0,66.014,66.0234,65.9762,65.9951,17121.0
2020-01-03 11:00:00,69.85,69.89,69.84,69.88,11362.0,66.0234,66.0612,66.014,66.0518,11362.0
2020-01-03 11:05:00,69.88,69.95,69.87,69.94,15150.0,66.0518,66.1179,66.0423,66.1085,15150.0
2020-01-03 11:10:00,69.92,70.09,69.91,70.07,12392.0,66.0896,66.2503,66.0801,66.2314,12392.0
2020-01-03 11:15:00,70.09,70.09,69.99,70.08,14485.0,66.2503,66.2503,66.1558,66.2408,14485.0
2020-01-03 11:20:00,70.08,70.15,70.07,70.12,10560.0,66.2408,66.307,66.2314,66.2786,10560.0
2020-01-03 11:25:00,70.12,70.12,70.01,70.04,29766.0,66.2786,66.2786,66.1747,66.203,29766.0
2020-01-03 11:30:00,70.02,70.06,69.92,69.95,11408.0,66.1841,66.2219,66.0896,66.1179,11408.0
2020-01-03 11:35:00,69.95,69.97,69.87,69.88,12536.0,66.1179,66.1368,66.0423,66.0518,12536.0
2020-01-03 11:40:00,69.87,69.98,69.86,69.92,15722.0,66.0423,66.1463,66.0329,66.0896,15722.0
2020-01-03 11:45:00,69.92,69.95,69.87,69.87,24471.0,66.0896,66.1179,66.0423,66.0423,24471.0
2020-01-03 11:50:00,69.86,69.9,69.76,69.85,63911.0,66.0329,66.0707,65.9384,66.0234,63911.0
2020-01-03 11:55:00,69.86,69.86,69.74,69.81,111500.0,66.0329,66.0329,65.9195,65.9856,111500.0
2020-01-03 12:00:00,69.81,69.89,69.76,69.88,24713.0,65.9856,66.0612,65.9384,66.0518,24713.0
2020-01-03 12:05:00,69.87,69.91,69.79,69.83,24799.0,66.0423,66.0801,65.9667,66.0045,24799.0
2020-01-03 12:10:00,69.83,69.84,69.69,69.7,14463.0,66.0045,66.014,65.8722,65.8816,14463.0
2020-01-03 12:15:00,69.71,69.75,69.7,69.74,22146.0,65.8911,65.9289,65.8816,65.9195,22146.0
2020-01-03 12:20:00,69.75,69.78,69.7,69.76,13578.0,65.9289,65.9573,65.8816,65.9384,13578.0
2020-01-03 12:25:00,69.77,69.82,69.75,69.82,18041.0,65.9478,65.9951,65.9289,65.9951,18041.0
2020-01-03 12:30:00,69.81,69.82,69.79,69.81,10520.0,65.9856,65.9951,65.9667,65.9856,10520.0
2020-01-03 12:35:00,69.81,69.86,69.8,69.86,16314.0,65.9856,66.0329,65.9762,66.0329,16314.0
2020-01-03 12:40:00,69.87,69.91,69.81,69.85,51261.0,66.0423,66.0801,65.9856,66.0234,51261.0
2020-01-03 12:45:00,69.85,69.96,69.84,69.91,13615.0,66.0234,66.1274,66.014,66.0801,13615.0
2020-01-03 12:50:00,69.92,69.98,69.86,69.87,25399.0,66.0896,66.1463,66.0329,66.0423,25399.0
2020-01-03 12:55:00,69.87,69.88,69.85,69.86,5844.0,66.0423,66.0518,66.0234,66.0329,5844.0
2020-01-03 13:00:00,69.87,69.88,69.83,69.84,9245.0,66.0423,66.0518,66.0045,66.014,9245.0
2020-01-03 13:05:00,69.84,69.85,69.83,69.83,8153.0,66.014,66.0234,66.0045,66.0045,8153.0
2020-01-03 13:10:00,69.84,69.84,69.61,69.62,47382.0,66.014,66.014,65.7966,65.806,47382.0
2020-01-03 13:15:00,69.62,69.66,69.56,69.57,33852.0,65.806,65.8438,65.7493,65.7588,33852.0
2020-01-03 13:20:00,69.58,69.69,69.56,69.64,13387.0,65.7682,65.8722,65.7493,65.8249,13387.0
2020-01-03 13:25:00,69.64,69.66,69.6,69.61,15147.0,65.8249,65.8438,65.7871,65.7966,15147.0
2020-01-03 13:30:00,69.61,69.69,69.53,69.59,122537.0,65.7966,65.8722,65.721,65.7777,122537.0
2020-01-03 13:35:00,69.61,69.62,69.39,69.5,100786.0,65.7966,65.806,65.5886,65.6926,100786.0
2020-01-03 13:40:00,69.5,69.57,69.46,69.51,61622.0,65.6926,65.7588,65.6548,65.7021,61622.0
2020-01-03 13:45:00,69.51,69.58,69.49,69.55,30415.0,65.7021,65.7682,65.6831,65.7399,30415.0
2020-01-03 13:50:00,69.57,69.61,69.53,69.53,10794.0,65.7588,65.7966,65.721,65.721,10794.0
2020-01-03 13:55:00,69.55,69.56,69.51,69.52,13143.0,65.7399,65.7493,65.7021,65.7115,13143.0
2020-01-03 14:00:00,69.53,69.62,69.5,69.51,46690.0,65.721,65.806,65.6926,65.7021,46690.0
2020-01-03 14:05:00,69.51,69.56,69.5,69.54,23901.0,65.7021,65.7493,65.6926,65.7304,23901.0
2020-01-03 14:10:00,69.53,69.6,69.51,69.56,20135.0,65.721,65.7871,65.7021,65.7493,20135.0
2020-01-03 14:15:00,69.57,69.67,69.55,69.64,9417.0,65.7588,65.8533,65.7399,65.8249,9417.0
2020-01-03 14:20:00,69.63,69.68,69.62,69.68,9600.0,65.8155,65.8627,65.806,65.8627,9600.0
2020-01-03 14:25:00,69.66,69.69,69.62,69.67,11832.0,65.8438,65.8722,65.806,65.8533,11832.0
2020-01-03 14:30:00,69.66,69.71,69.59,69.69,25522.0,65.8438,65.8911,65.7777,65.8722,25522.0
2020-01-03 14:35:00,69.71,69.77,69.69,69.75,13972.0,65.8911,65.9478,65.8722,65.9289,13972.0
2020-01-03 14:40:00,69.75,69.78,69.72,69.74,10158.0,65.9289,65.9573,65.9005,65.9195,10158.0
2020-01-03 14:45:00,69.73,69.74,69.7,69.7,6747.0,65.91,65.9195,65.8816,65.8816,6747.0
2020-01-03 14:50:00,69.7,69.75,69.69,69.72,7920.0,65.8816,65.9289,65.8722,65.9005,7920.0
2020-01-03 14:55:00,69.72,69.76,69.72,69.75,10664.0,65.9005,65.9384,65.9005,65.9289,10664.0
2020-01-03 15:00:00,69.74,69.82,69.72,69.76,13756.0,65.9195,65.9951,65.9005,65.9384,13756.0
2020-01-03 15:05:00,69.75,69.76,69.71,69.71,10093.0,65.9289,65.9384,65.8911,65.8911,10093.0
2020-01-03 15:10:00,69.71,69.73,69.67,69.67,17868.0,65.8911,65.91,65.8533,65.8533,17868.0
2020-01-03 15:15:00,69.68,69.73,69.62,69.65,13243.0,65.8627,65.91,65.806,65.8344,13243.0
2020-01-03 15:20:00,69.65,69.67,69.6,69.64,13818.0,65.8344,65.8533,65.7871,65.8249,13818.0
2020-01-03 15:25:00,69.63,69.65,69.61,69.63,12377.0,65.8155,65.8344,65.7966,65.8155,12377.0
2020-01-03 15:30:00,69.64,69.65,69.55,69.59,18470.0,65.8249,65.8344,65.7399,65.7777,18470.0
2020-01-03 15:35:00,69.59,69.64,69.57,69.6,22533.0,65.7777,65.8249,65.7588,65.7871,22533.0
2020-01-03 15:40:00,69.6,69.71,69.6,69.68,25349.0,65.7871,65.8911,65.7871,65.8627,25349.0
2020-01-03 15:45:00,69.68,69.7,69.6,69.64,24909.0,65.8627,65.8816,65.7871,65.8249,24909.0
2020-01-03 15:50:00,69.65,69.78,69.59,69.73,65547.0,65.8344,65.9573,65.7777,65.91,65547.0
2020-01-03 15:55:00,69.73,69.79,69.71,69.74,131234.0,65.91,65.9667,65.8911,65.9195,131234.0
2020-01-06 09:30:00,69.18,69.39,69.04,69.34,63446.0,65.3901,65.5886,65.2578,65.5414,63446.0
2020-01-06 09:35:00,69.32,69.42,69.16,69.16,29518.0,65.5225,65.617,65.3712,65.3712,29518.0
2020-01-06 09:40:00,69.19,69.32,69.12,69.29,14342.0,65.3996,65.5225,65.3334,65.4941,14342.0
2020-01-06 09:45:00,69.28,69.44,69.24,69.43,28925.0,65.4847,65.6359,65.4468,65.6264,28925.0
2020-01-06 09:50:00,69.44,69.52,69.29,69.29,25433.0,65.6359,65.7115,65.4941,65.4941,25433.0
2020-01-06 09:55:00,69.28,69.32,69.18,69.18,13620.0,65.4847,65.5225,65.3901,65.3901,13620.0
2020-01-06 10:00:00,69.19,69.26,69.14,69.26,19059.0,65.3996,65.4657,65.3523,65.4657,19059.0
2020-01-06 10:05:00,69.27,69.38,69.26,69.38,15390.0,65.4752,65.5792,65.4657,65.5792,15390.0
2020-01-06 10:10:00,69.39,69.48,69.27,69.31,48279.0,65.5886,65.6737,65.4752,65.513,48279.0
2020-01-06 10:15:00,69.31,69.43,69.29,69.41,19295.0,65.513,65.6264,65.4941,65.6075,19295.0
2020-01-06 10:20:00,69.42,69.53,69.42,69.52,34954.0,65.617,65.721,65.617,65.7115,34954.0
2020-01-06 10:25:00,69.52,69.55,69.46,69.54,24530.0,65.7115,65.7399,65.6548,65.7304,24530.0
2020-01-06 10:30:00,69.54,69.58,69.47,69.49,12409.0,65.7304,65.7682,65.6642,65.6831,12409.0
2020-01-06 10:35:00,69.48,69.53,69.4,69.41,21012.0,65.6737,65.721,65.5981,65.6075,21012.0
2020-01-06 10:40:00,69.43,69.56,69.38,69.51,14924.0,65.6264,65.7493,65.5792,65.7021,14924.0
2020-01-06 10:45:00,69.51,69.51,69.4,69.47,37126.0,65.7021,65.7021,65.5981,65.6642,37126.0
2020-01-06 10:50:00,69.47,69.56,69.46,69.52,25899.0,65.6642,65.7493,65.6548,65.7115,25899.0
2020-01-06 10:55:00,69.51,69.55,69.43,69.47,16248.0,65.7021,65.7399,65.6264,65.6642,16248.0
2020-01-06 11:00:00,69.45,69.5,69.45,69.49,16822.0,65.6453,65.6926,65.6453,65.6831,16822.0
2020-01-06 11:05:00,69.49,69.53,69.47,69.48,18944.0,65.6831,65.721,65.6642,65.6737,18944.0
2020-01-06 11:10:00,69.48,69.62,69.47,69.61,18354.0,65.6737,65.806,65.6642,65.7966,18354.0
2020-01-06 11:15:00,69.61,69.61,69.54,69.56,17144.0,65.7966,65.7966,65.7304,65.7493,17144.0
2020-01-06 11:20:00,69.54,69.6,69.51,69.59,8415.0,65.7304,65.7871,65.7021,65.7777,8415.0
2020-01-06 11:25:00,69.6,69.62,69.54,69.56,24838.0,65.7871,65.806,65.7304,65.7493,24838.0
2020-01-06 11:30:00,69.56,69.57,69.5,69.55,37100.0,65.7493,65.7588,65.6926,65.7399,37100.0
2020-01-06 11:35:00,69.55,69.64,69.54,69.64,11880.0,65.7399,65.8249,65.7304,65.8249,11880.0
2020-01-06 11:40:00,69.63,69.68,69.62,69.64,9907.0,65.8155,65.8627,65.806,65.8249,9907.0
2020-01-06 11:45:00,69.64,69.71,69.64,69.69,31510.0,65.8249,65.8911,65.8249,65.8722,31510.0
2020-01-06 11:50:00,69.67,69.68,69.64,69.65,19824.0,65.8533,65.8627,65.8249,65.8344,19824.0
2020-01-06 11:55:00,69.66,69.73,69.65,69.73,23325.0,65.8438,65.91,65.8344,65.91,23325.0
2020-01-06 12:00:00,69.73,69.76,69.66,69.72,21232.0,65.91,65.9384,65.8438,65.9005,21232.0
2020-01-06 12:05:00,69.73,69.78,69.72,69.78,8505.0,65.91,65.9573,65.9005,65.9573,8505.0
2020-01-06 12:10:00,69.78,69.83,69.75,69.75,8734.0,65.9573,66.0045,65.9289,65.9289,8734.0
2020-01-06 12:15:00,69.76,69.79,69.74,69.74,12587.0,65.9384,65.9667,65.9195,65.9195,12587.0
2020-01-06 12:20:00,69.75,69.78,69.72,69.77,15525.0,65.9289,65.9573,65.9005,65.9478,15525.0
2020-01-06 12:25:00,69.76,69.79,69.74,69.75,12441.0,65.9384,65.9667,65.9195,65.9289,12441.0
2020-01-06 12:30:00,69.76,69.78,69.75,69.77,9565.0,65.9384,65.9573,65.9289,65.9478,9565.0
2020-01-06 12:35:00,69.78,69.78,69.72,69.73,7018.0,65.9573,65.9573,65.9005,65.91,7018.0
2020-01-06 12:40:00,69.73,69.8,69.72,69.77,16472.0,65.91,65.9762,65.9005,65.9478,16472.0
2020-01-06 12:45:00,69.76,69.81,69.74,69.76,8706.0,65.9384,65.9856,65.9195,65.9384,8706.0
2020-01-06 12:50:00,69.76,69.78,69.71,69.74,8525.0,65.9384,65.9573,65.8911,65.9195,8525.0
2020-01-06 12:55:00,69.75,69.79,69.74,69.77,7738.0,65.9289,65.9667,65.9195,65.9478,7738.0
2020-01-06 13:00:00,69.76,69.76,69.68,69.7,43899.0,65.9384,65.9384,65.8627,65.8816,43899.0
2020-01-06 13:05:00,69.7,69.76,69.7,69.7,12982.0,65.8816,65.9384,65.8816,65.8816,12982.0
2020-01-06 13:10:00,69.7,69.77,69.7,69.74,57374.0,65.8816,65.9478,65.8816,65.9195,57374.0
2020-01-06 13:15:00,69.74,69.86,69.74,69.83,14787.0,65.9195,66.0329,65.9195,66.0045,14787.0
2020-01-06 13:20:00,69.83,69.83,69.78,69.81,19497.0,66.0045,66.0045,65.9573,65.9856,19497.0
2020-01-06 13:25:00,69.81,69.84,69.8,69.84,10312.0,65.9856,66.014,65.9762,66.014,10312.0
2020-01-06 13:30:00,69.84,69.89,69.82,69.88,18631.0,66.014,66.0612,65.9951,66.0518,18631.0
2020-01-06 13:35:00,69.88,69.91,69.87,69.88,12919.0,66.0518,66.0801,66.0423,66.0518,12919.0
2020-01-06 13:40:00,69.88,69.89,69.85,69.87,10052.0,66.0518,66.0612,66.0234,66.0423,10052.0
2020-01-06 13:45:00,69.88,69.88,69.79,69.81,35622.0,66.0518,66.0518,65.9667,65.9856,35622.0
2020-01-06 13:50:00,69.81,69.82,69.78,69.79,12838.0,65.9856,65.9951,65.9573,65.9667,12838.0
2020-01-06 13:55:00,69.79,69.79,69.77,69.78,7125.0,65.9667,65.9667,65.9478,65.9573,7125.0
2020-01-06 14:00:00,69.79,69.79,69.72,69.76,19974.0,65.9667,65.9667,65.9005,65.9384,19974.0
2020-01-06 14:05:00,69.76,69.8,69.75,69.76,10822.0,65.9384,65.9762,65.9289,65.9384,10822.0
2020-01-06 14:10:00,69.77,69.82,69.76,69.78,11232.0,65.9478,65.9951,65.9384,65.9573,11232.0
2020-01-06 14:15:00,69.78,69.79,69.72,69.73,11089.0,65.9573,65.9667,65.9005,65.91,11089.0
2020-01-06 14:20:00,69.73,69.76,69.72,69.75,16056.0,65.91,65.9384,65.9005,65.9289,16056.0
2020-01-06 14:25:00,69.75,69.79,69.72,69.78,11962.0,65.9289,65.9667,65.9005,65.9573,11962.0
2020-01-06 14:30:00,69.79,69.79,69.7,69.73,13214.0,65.9667,65.9667,65.8816,65.91,13214.0
2020-01-06 14:35:00,69.73,69.73,69.68,69.68,21391.0,65.91,65.91,65.8627,65.8627,21391.0
2020-01-06 14:40:00,69.69,69.74,69.66,69.73,24231.0,65.8722,65.9195,65.8438,65.91,24231.0
2020-01-06 14:45:00,69.72,69.75,69.7,69.75,14691.0,65.9005,65.9289,65.8816,65.9289,14691.0
2020-01-06 14:50:00,69.76,69.76,69.69,69.73,22748.0,65.9384,65.9384,65.8722,65.91,22748.0
2020-01-06 14:55:00,69.73,69.84,69.73,69.82,30031.0,65.91,66.014,65.91,65.9951,30031.0
2020-01-06 15:00:00,69.82,69.87,69.82,69.86,22084.0,65.9951,66.0423,65.9951,66.0329,22084.0
2020-01-06 15:05:00,69.86,69.88,69.85,69.88,12492.0,66.0329,66.0518,66.0234,66.0518,12492.0
2020-01-06 15:10:00,69.87,69.98,69.86,69.98,22932.0,66.0423,66.1463,66.0329,66.1463,22932.0
2020-01-06 15:15:00,69.98,69.98,69.93,69.96,16767.0,66.1463,66.1463,66.099,66.1274,16767.0
2020-01-06 15:20:00,69.95,69.97,69.94,69.97,15740.0,66.1179,66.1368,66.1085,66.1368,15740.0
2020-01-06 15:25:00,69.97,70.0,69.94,69.95,29392.0,66.1368,66.1652,66.1085,66.1179,29392.0
2020-01-06 15:30:00,69.95,69.96,69.9,69.92,26575.0,66.1179,66.1274,66.0707,66.0896,26575.0
2020-01-06 15:35:00,69.92,69.96,69.91,69.95,30249.0,66.0896,66.1274,66.0801,66.1179,30249.0
2020-01-06 15:40:00,69.96,69.98,69.91,69.97,40487.0,66.1274,66.1463,66.0801,66.1368,40487.0
2020-01-06 15:45:00,69.97,69.98,69.93,69.95,69226.0,66.1368,66.1463,66.099,66.1179,69226.0
2020-01-06 15:50:00,69.95,70.06,69.95,70.06,112982.0,66.1179,66.2219,66.1179,66.2219,112982.0
2020-01-06 15:55:00,70.06,70.12,70.03,70.12,189905.0,66.2219,66.2786,66.1936,66.2786,189905.0
2020-01-07 09:30:00,69.55,69.97,69.55,69.81,56822.0,65.7399,66.1368,65.7399,65.9856,56822.0
2020-01-07 09:35:00,69.79,69.83,69.59,69.68,44508.0,65.9667,66.0045,65.7777,65.8627,44508.0
2020-01-07 09:40:00,69.68,69.73,69.6,69.62,32567.0,65.8627,65.91,65.7871,65.806,32567.0
2020-01-07 09:45:00,69.61,69.67,69.51,69.66,15711.0,65.7966,65.8533,65.7021,65.8438,15711.0
2020-01-07 09:50:00,69.67,69.67,69.51,69.53,24735.0,65.8533,65.8533,65.7021,65.721,24735.0
2020-01-07 09:55:00,69.53,69.85,69.51,69.73,24622.0,65.721,66.0234,65.7021,65.91,24622.0
2020-01-07 10:00:00,69.74,69.74,69.61,69.63,41117.0,65.9195,65.9195,65.7966,65.8155,41117.0
2020-01-07 10:05:00,69.63,69.64,69.58,69.62,14033.0,65.8155,65.8249,65.7682,65.806,14033.0
2020-01-07 10:10:00,69.61,69.71,69.61,69.67,11082.0,65.7966,65.8911,65.7966,65.8533,11082.0
2020-01-07 10:15:00,69.67,69.71,69.65,69.68,8901.0,65.8533,65.8911,65.8344,65.8627,8901.0
2020-01-07 10:20:00,69.68,69.74,69.65,69.65,11934.0,65.8627,65.9195,65.8344,65.8344,11934.0
2020-01-07 10:25:00,69.64,69.67,69.59,69.66,9651.0,65.8249,65.8533,65.7777,65.8438,9651.0
2020-01-07 10:30:00,69.67,69.7,69.49,69.59,17907.0,65.8533,65.8816,65.6831,65.7777,17907.0
2020-01-07 10:35:00,69.6,69.71,69.6,69.71,8251.0,65.7871,65.8911,65.7871,65.8911,8251.0
2020-01-07 10:40:00,69.7,69.75,69.68,69.72,9141.0,65.8816,65.9289,65.8627,65.9005,9141.0
2020-01-07 10:45:00,69.71,69.76,69.7,69.73,12514.0,65.8911,65.9384,65.8816,65.91,12514.0
2020-01-07 10:50:00,69.73,69.75,69.68,69.71,15979.0,65.91,65.9289,65.8627,65.8911,15979.0
2020-01-07 10:55:00,69.72,69.81,69.71,69.76,17095.0,65.9005,65.9856,65.8911,65.9384,17095.0
2020-01-07 11:00:00,69.76,69.81,69.71,69.79,16557.0,65.9384,65.9856,65.8911,65.9667,16557.0
2020-01-07 11:05:00,69.79,69.84,69.79,69.83,8413.0,65.9667,66.014,65.9667,66.0045,8413.0
2020-01-07 11:10:00,69.83,69.89,69.83,69.89,18707.0,66.0045,66.0612,66.0045,66.0612,18707.0
2020-01-07 11:15:00,69.91,69.92,69.82,69.83,18079.0,66.0801,66.0896,65.9951,66.0045,18079.0
2020-01-07 11:20:00,69.82,69.82,69.76,69.8,10754.0,65.9951,65.9951,65.9384,65.9762,10754.0
2020-01-07 11:25:00,69.8,69.86,69.77,69.81,27327.0,65.9762,66.0329,65.9478,65.9856,27327.0
2020-01-07 11:30:00,69.8,69.81,69.74,69.77,9915.0,65.9762,65.9856,65.9195,65.9478,9915.0
2020-01-07 11:35:00,69.78,69.82,69.74,69.8,18960.0,65.9573,65.9951,65.9195,65.9762,18960.0
2020-01-07 11:40:00,69.8,69.81,69.76,69.77,6215.0,65.9762,65.9856,65.9384,65.9478,6215.0
2020-01-07 11:45:00,69.76,69.8,69.74,69.75,5971.0,65.9384,65.9762,65.9195,65.9289,5971.0
2020-01-07 11:50:00,69.75,69.77,69.69,69.69,8288.0,65.9289,65.9478,65.8722,65.8722,8288.0
2020-01-07 11:55:00,69.69,69.73,69.67,69.68,19227.0,65.8722,65.91,65.8533,65.8627,19227.0
2020-01-07 12:00:00,69.67,69.7,69.64,69.65,23518.0,65.8533,65.8816,65.8249,65.8344,23518.0
2020-01-07 12:05:00,69.65,69.71,69.62,69.68,11524.0,65.8344,65.8911,65.806,65.8627,11524.0
2020-01-07 12:10:00,69.68,69.7,69.68,69.7,4609.0,65.8627,65.8816,65.8627,65.8816,4609.0
2020-01-07 12:15:00,69.68,69.69,69.64,69.69,7640.0,65.8627,65.8722,65.8249,65.8722,7640.0
2020-01-07 12:20:00,69.68,69.73,69.68,69.73,9952.0,65.8627,65.91,65.8627,65.91,9952.0
2020-01-07 12:25:00,69.72,69.74,69.69,69.71,7327.0,65.9005,65.9195,65.8722,65.8911,7327.0
2020-01-07 12:30:00,69.7,69.71,69.65,69.66,14118.0,65.8816,65.8911,65.8344,65.8438,14118.0
2020-01-07 12:35:00,69.67,69.7,69.66,69.68,5884.0,65.8533,65.8816,65.8438,65.8627,5884.0
2020-01-07 12:40:00,69.69,69.76,69.67,69.75,14755.0,65.8722,65.9384,65.8533,65.9289,14755.0
2020-01-07 12:45:00,69.75,69.75,69.67,69.68,11619.0,65.9289,65.9289,65.8533,65.8627,11619.0
2020-01-07 12:50:00,69.68,69.72,69.68,69.7,4219.0,65.8627,65.9005,65.8627,65.8816,4219.0
2020-01-07 12:55:00,69.72,69.76,69.72,69.75,23060.0,65.9005,65.9384,65.9005,65.9289,23060.0
2020-01-07 13:00:00,69.76,69.92,69.76,69.92,24821.0,65.9384,66.0896,65.9384,66.0896,24821.0
2020-01-07 13:05:00,69.92,70.03,69.9,70.02,55198.0,66.0896,66.1936,66.0707,66.1841,55198.0
2020-01-07 13:10:00,70.02,70.06,70.01,70.04,7294.0,66.1841,66.2219,66.1747,66.203,7294.0
2020-01-07 13:15:00,70.04,70.07,70.0,70.02,13040.0,66.203,66.2314,66.1652,66.1841,13040.0
2020-01-07 13:20:00,70.03,70.09,70.03,70.06,51319.0,66.1936,66.2503,66.1936,66.2219,51319.0
2020-01-07 13:25:00,70.05,70.07,70.02,70.03,12886.0,66.2125,66.2314,66.1841,66.1936,12886.0
2020-01-07 13:30:00,70.02,70.03,70.01,70.01,4676.0,66.1841,66.1936,66.1747,66.1747,4676.0
2020-01-07 13:35:00,70.01,70.02,69.98,69.99,4484.0,66.1747,66.1841,66.1463,66.1558,4484.0
2020-01-07 13:40:00,69.99,70.05,69.98,70.0,8556.0,66.1558,66.2125,66.1463,66.1652,8556.0
2020-01-07 13:45:00,70.0,70.02,69.97,69.98,10391.0,66.1652,66.1841,66.1368,66.1463,10391.0
2020-01-07 13:50:00,69.98,69.98,69.88,69.88,9667.0,66.1463,66.1463,66.0518,66.0518,9667.0
2020-01-07 13:55:00,69.88,69.93,69.87,69.9,19067.0,66.0518,66.099,66.0423,66.0707,19067.0
2020-01-07 14:00:00,69.89,69.97,69.87,69.97,11416.0,66.0612,66.1368,66.0423,66.1368,11416.0
2020-01-07 14:05:00,69.95,69.96,69.93,69.94,11314.0,66.1179,66.1274,66.099,66.1085,11314.0
2020-01-07 14:10:00,69.94,69.96,69.92,69.94,7888.0,66.1085,66.1274,66.0896,66.1085,7888.0
2020-01-07 14:15:00,69.93,69.96,69.91,69.94,13122.0,66.099,66.1274,66.0801,66.1085,13122.0
2020-01-07 14:20:00,69.93,69.96,69.9,69.94,9732.0,66.099,66.1274,66.0707,66.1085,9732.0
2020-01-07 14:25:00,69.94,69.95,69.93,69.95,6056.0,66.1085,66.1179,66.099,66.1179,6056.0
2020-01-07 14:30:00,69.94,69.99,69.94,69.98,7229.0,66.1085,66.1558,66.1085,66.1463,7229.0
2020-01-07 14:35:00,69.98,70.03,69.95,69.95,14923.0,66.1463,66.1936,66.1179,66.1179,14923.0
2020-01-07 14:40:00,69.95,70.0,69.95,69.98,6124.0,66.1179,66.1652,66.1179,66.1463,6124.0
2020-01-07 14:45:00,69.99,70.02,69.98,69.99,11086.0,66.1558,66.1841,66.1463,66.1558,11086.0
2020-01-07 14:50:00,69.98,70.04,69.98,70.03,8700.0,66.1463,66.203,66.1463,66.1936,8700.0
2020-01-07 14:55:00,70.04,70.05,70.02,70.03,8705.0,66.203,66.2125,66.1841,66.1936,8705.0
2020-01-07 15:00:00,70.03,70.05,70.0,70.02,12777.0,66.1936,66.2125,66.1652,66.1841,12777.0
2020-01-07 15:05:00,70.01,70.06,70.01,70.05,9058.0,66.1747,66.2219,66.1747,66.2125,9058.0
2020-01-07 15:10:00,70.05,70.12,70.05,70.12,27434.0,66.2125,66.2786,66.2125,66.2786,27434.0
2020-01-07 15:15:00,70.12,70.12,70.07,70.09,12130.0,66.2786,66.2786,66.2314,66.2503,12130.0
2020-01-07 15:20:00,70.09,70.1,70.07,70.08,15969.0,66.2503,66.2597,66.2314,66.2408,15969.0
2020-01-07 15:25:00,70.09,70.12,70.08,70.09,19457.0,66.2503,66.2786,66.2408,66.2503,19457.0
2020-01-07 15:30:00,70.09,70.2,70.08,70.19,23487.0,66.2503,66.3542,66.2408,66.3448,23487.0
2020-01-07 15:35:00,70.2,70.2,70.13,70.15,20518.0,66.3542,66.3542,66.2881,66.307,20518.0
2020-01-07 15:40:00,70.15,70.17,70.14,70.16,21750.0,66.307,66.3259,66.2975,66.3164,21750.0
2020-01-07 15:45:00,70.16,70.2,70.15,70.2,34387.0,66.3164,66.3542,66.307,66.3542,34387.0
2020-01-07 15:50:00,70.19,70.19,70.03,70.08,56476.0,66.3448,66.3448,66.1936,66.2408,56476.0
2020-01-07 15:55:00,70.08,70.17,70.03,70.17,133710.0,66.2408,66.3259,66.1936,66.3259,133710.0
2020-01-08 09:30:00,70.0,70.15,69.89,70.11,64985.0,66.1652,66.307,66.0612,66.2692,64985.0
2020-01-08 09:35:00,70.15,70.3,70.06,70.3,20564.0,66.307,66.4488,66.2219,66.4488,20564.0
2020-01-08 09:40:00,70.3,70.41,70.21,70.4,16950.0,66.4488,66.5527,66.3637,66.5433,16950.0
2020-01-08 09:45:00,70.4,70.52,70.4,70.44,33859.0,66.5433,66.6567,66.5433,66.5811,33859.0
2020-01-08 09:50:00,70.42,70.51,70.33,70.5,72976.0,66.5622,66.6473,66.4771,66.6378,72976.0
2020-01-08 09:55:00,70.51,70.68,70.5,70.66,31060.0,66.6473,66.808,66.6378,66.789,31060.0
2020-01-08 10:00:00,70.64,70.7,70.57,70.63,38186.0,66.7701,66.8269,66.704,66.7607,38186.0
2020-01-08 10:05:00,70.6,70.64,70.56,70.6,31047.0,66.7323,66.7701,66.6945,66.7323,31047.0
2020-01-08 10:10:00,70.59,70.7,70.54,70.7,15122.0,66.7229,66.8269,66.6756,66.8269,15122.0
2020-01-08 10:15:00,70.72,70.73,70.62,70.64,22068.0,66.8458,66.8552,66.7512,66.7701,22068.0
2020-01-08 10:20:00,70.64,70.64,70.53,70.55,19771.0,66.7701,66.7701,66.6662,66.6851,19771.0
2020-01-08 10:25:00,70.55,70.56,70.4,70.48,26712.0,66.6851,66.6945,66.5433,66.6189,26712.0
2020-01-08 10:30:00,70.47,70.47,70.38,70.42,26167.0,66.6095,66.6095,66.5244,66.5622,26167.0
2020-01-08 10:35:00,70.41,70.5,70.4,70.49,13201.0,66.5527,66.6378,66.5433,66.6284,13201.0
2020-01-08 10:40:00,70.48,70.51,70.41,70.42,36057.0,66.6189,66.6473,66.5527,66.5622,36057.0
2020-01-08 10:45:00,70.42,70.45,70.31,70.4,21968.0,66.5622,66.5906,66.4582,66.5433,21968.0
2020-01-08 10:50:00,70.41,70.55,70.38,70.52,23995.0,66.5527,66.6851,66.5244,66.6567,23995.0
2020-01-08 10:55:00,70.52,70.63,70.51,70.6,46315.0,66.6567,66.7607,66.6473,66.7323,46315.0
2020-01-08 11:00:00,70.61,70.62,70.56,70.62,15794.0,66.7418,66.7512,66.6945,66.7512,15794.0
2020-01-08 11:05:00,70.61,70.69,70.6,70.68,19270.0,66.7418,66.8174,66.7323,66.808,19270.0
2020-01-08 11:10:00,70.69,70.73,70.64,70.7,33392.0,66.8174,66.8552,66.7701,66.8269,33392.0
2020-01-08 11:15:00,70.7,70.79,70.69,70.78,32140.0,66.8269,66.9119,66.8174,66.9025,32140.0
2020-01-08 11:20:00,70.79,70.8,70.66,70.68,31062.0,66.9119,66.9214,66.789,66.808,31062.0
2020-01-08 11:25:00,70.68,70.83,70.59,70.77,26309.0,66.808,66.9497,66.7229,66.893,26309.0
2020-01-08 11:30:00,70.75,70.75,70.6,70.7,26829.0,66.8741,66.8741,66.7323,66.8269,26829.0
2020-01-08 11:35:00,70.69,70.87,70.68,70.87,31638.0,66.8174,66.9875,66.808,66.9875,31638.0
2020-01-08 11:40:00,70.86,71.08,70.85,71.0,62127.0,66.9781,67.186,66.9686,67.1104,62127.0
2020-01-08 11:45:00,71.01,71.03,70.93,71.01,21402.0,67.1199,67.1388,67.0443,67.1199,21402.0
2020-01-08 11:50:00,71.0,71.01,70.92,70.93,21019.0,67.1104,67.1199,67.0348,67.0443,21019.0
2020-01-08 11:55:00,70.94,70.97,70.85,70.89,15827.0,67.0537,67.0821,66.9686,67.0064,15827.0
2020-01-08 12:00:00,70.91,70.93,70.88,70.9,24781.0,67.0254,67.0443,66.997,67.0159,24781.0
2020-01-08 12:05:00,70.89,70.89,70.81,70.84,19702.0,67.0064,67.0064,66.9308,66.9592,19702.0
2020-01-08 12:10:00,70.85,70.88,70.82,70.82,12800.0,66.9686,66.997,66.9403,66.9403,12800.0
2020-01-08 12:15:00,70.82,70.87,70.78,70.86,7850.0,66.9403,66.9875,66.9025,66.9781,7850.0
2020-01-08 12:20:00,70.87,70.93,70.87,70.89,19165.0,66.9875,67.0443,66.9875,67.0064,19165.0
2020-01-08 12:25:00,70.88,70.95,70.86,70.94,30800.0,66.997,67.0632,66.9781,67.0537,30800.0
2020-01-08 12:30:00,70.94,70.99,70.91,70.98,16313.0,67.0537,67.101,67.0254,67.0915,16313.0
2020-01-08 12:35:00,70.98,70.98,70.86,70.9,13701.0,67.0915,67.0915,66.9781,67.0159,13701.0
2020-01-08 12:40:00,70.91,70.93,70.87,70.88,10977.0,67.0254,67.0443,66.9875,66.997,10977.0
2020-01-08 12:45:00,70.88,70.97,70.87,70.96,11636.0,66.997,67.0821,66.9875,67.0726,11636.0
2020-01-08 12:50:00,70.97,70.97,70.91,70.97,15965.0,67.0821,67.0821,67.0254,67.0821,15965.0
2020-01-08 12:55:00,70.97,70.97,70.91,70.92,13747.0,67.0821,67.0821,67.0254,67.0348,13747.0
2020-01-08 13:00:00,70.92,70.96,70.92,70.94,12539.0,67.0348,67.0726,67.0348,67.0537,12539.0
2020-01-08 13:05:00,70.94,70.96,70.92,70.95,8903.0,67.0537,67.0726,67.0348,67.0632,8903.0
2020-01-08 13:10:00,70.95,70.96,70.91,70.95,9315.0,67.0632,67.0726,67.0254,67.0632,9315.0
2020-01-08 13:15:00,70.95,70.98,70.93,70.98,15388.0,67.0632,67.0915,67.0443,67.0915,15388.0
2020-01-08 13:20:00,70.97,70.99,70.96,70.97,16655.0,67.0821,67.101,67.0726,67.0821,16655.0
2020-01-08 13:25:00,70.97,71.09,70.95,71.07,39345.0,67.0821,67.1955,67.0632,67.1766,39345.0
2020-01-08 13:30:00,71.07,71.09,71.06,71.08,17216.0,67.1766,67.1955,67.1671,67.186,17216.0
2020-01-08 13:35:00,71.08,71.1,71.06,71.09,23775.0,67.186,67.2049,67.1671,67.1955,23775.0
2020-01-08 13:40:00,71.1,71.26,71.1,71.25,89520.0,67.2049,67.3562,67.2049,67.3467,89520.0
2020-01-08 13:45:00,71.24,71.25,71.18,71.24,45250.0,67.3373,67.3467,67.2806,67.3373,45250.0
2020-01-08 13:50:00,71.24,71.29,71.23,71.28,41499.0,67.3373,67.3845,67.3278,67.3751,41499.0
2020-01-08 13:55:00,71.28,71.29,71.18,71.19,32654.0,67.3751,67.3845,67.2806,67.29,32654.0
2020-01-08 14:00:00,71.19,71.29,71.19,71.22,32732.0,67.29,67.3845,67.29,67.3184,32732.0
2020-01-08 14:05:00,71.21,71.27,71.21,71.23,28170.0,67.3089,67.3656,67.3089,67.3278,28170.0
2020-01-08 14:10:00,71.23,71.23,71.1,71.17,61621.0,67.3278,67.3278,67.2049,67.2711,61621.0
2020-01-08 14:15:00,71.19,71.21,71.16,71.19,19064.0,67.29,67.3089,67.2617,67.29,19064.0
2020-01-08 14:20:00,71.18,71.21,71.15,71.15,40487.0,67.2806,67.3089,67.2522,67.2522,40487.0
2020-01-08 14:25:00,71.14,71.21,71.13,71.19,40140.0,67.2428,67.3089,67.2333,67.29,40140.0
2020-01-08 14:30:00,71.18,71.19,71.14,71.18,25296.0,67.2806,67.29,67.2428,67.2806,25296.0
2020-01-08 14:35:00,71.17,71.23,71.13,71.21,48672.0,67.2711,67.3278,67.2333,67.3089,48672.0
2020-01-08 14:40:00,71.2,71.27,71.19,71.22,23114.0,67.2995,67.3656,67.29,67.3184,23114.0
2020-01-08 14:45:00,71.21,71.25,71.19,71.22,20346.0,67.3089,67.3467,67.29,67.3184,20346.0
2020-01-08 14:50:00,71.2,71.2,71.13,71.15,27385.0,67.2995,67.2995,67.2333,67.2522,27385.0
2020-01-08 14:55:00,71.14,71.16,71.1,71.12,20398.0,67.2428,67.2617,67.2049,67.2238,20398.0
2020-01-08 15:00:00,71.12,71.16,71.09,71.15,20764.0,67.2238,67.2617,67.1955,67.2522,20764.0
2020-01-08 15:05:00,71.15,71.16,71.11,71.14,32763.0,67.2522,67.2617,67.2144,67.2428,32763.0
2020-01-08 15:10:00,71.14,71.17,71.11,71.15,67140.0,67.2428,67.2711,67.2144,67.2522,67140.0
2020-01-08 15:15:00,71.14,71.25,71.14,71.23,22410.0,67.2428,67.3467,67.2428,67.3278,22410.0
2020-01-08 15:20:00,71.23,71.29,71.22,71.29,39532.0,67.3278,67.3845,67.3184,67.3845,39532.0
2020-01-08 15:25:00,71.29,71.3,71.22,71.23,29381.0,67.3845,67.394,67.3184,67.3278,29381.0
2020-01-08 15:30:00,71.22,71.23,71.18,71.19,37060.0,67.3184,67.3278,67.2806,67.29,37060.0
2020-01-08 15:35:00,71.18,71.18,71.07,71.13,50223.0,67.2806,67.2806,67.1766,67.2333,50223.0
2020-01-08 15:40:00,71.11,71.13,71.05,71.08,52867.0,67.2144,67.2333,67.1577,67.186,52867.0
2020-01-08 15:45:00,71.08,71.08,70.84,70.84,104735.0,67.186,67.186,66.9592,66.9592,104735.0
2020-01-08 15:50:00,70.84,70.9,70.8,70.86,106326.0,66.9592,67.0159,66.9214,66.9781,106326.0
2020-01-08 15:55:00,70.85,70.86,70.73,70.78,178197.0,66.9686,66.9781,66.8552,66.9025,178197.0
2020-01-09 09:30:00,71.51,71.72,71.36,71.36,71695.0,67.5925,67.791,67.4507,67.4507,71695.0
2020-01-09 09:35:00,71.39,71.39,71.11,71.23,20219.0,67.4791,67.4791,67.2144,67.3278,20219.0
2020-01-09 09:40:00,71.25,71.3,71.03,71.13,22840.0,67.3467,67.394,67.1388,67.2333,22840.0
2020-01-09 09:45:00,71.11,71.2,71.04,71.19,15771.0,67.2144,67.2995,67.1482,67.29,15771.0
2020-01-09 09:50:00,71.23,71.33,71.18,71.22,27886.0,67.3278,67.4223,67.2806,67.3184,27886.0
2020-01-09 09:55:00,71.2,71.2,71.07,71.19,23637.0,67.2995,67.2995,67.1766,67.29,23637.0
2020-01-09 10:00:00,71.19,71.27,71.09,71.14,27101.0,67.29,67.3656,67.1955,67.2428,27101.0
2020-01-09 10:05:00,71.16,71.23,71.12,71.2,19810.0,67.2617,67.3278,67.2238,67.2995,19810.0
2020-01-09 10:10:00,71.21,71.29,71.15,71.23,18343.0,67.3089,67.3845,67.2522,67.3278,18343.0
2020-01-09 10:15:00,71.22,71.3,71.18,71.26,40650.0,67.3184,67.394,67.2806,67.3562,40650.0
2020-01-09 10:20:00,71.27,71.31,71.16,71.19,21791.0,67.3656,67.4034,67.2617,67.29,21791.0
2020-01-09 10:25:00,71.18,71.31,71.18,71.31,18238.0,67.2806,67.4034,67.2806,67.4034,18238.0
2020-01-09 10:30:00,71.3,71.35,71.28,71.32,24541.0,67.394,67.4412,67.3751,67.4129,24541.0
2020-01-09 10:35:00,71.31,71.4,71.25,71.36,47399.0,67.4034,67.4885,67.3467,67.4507,47399.0
2020-01-09 10:40:00,71.36,71.49,71.31,71.48,63658.0,67.4507,67.5736,67.4034,67.5641,63658.0
2020-01-09 10:45:00,71.47,71.47,71.34,71.38,18424.0,67.5547,67.5547,67.4318,67.4696,18424.0
2020-01-09 10:50:00,71.37,71.42,71.33,71.42,26196.0,67.4602,67.5074,67.4223,67.5074,26196.0
2020-01-09 10:55:00,71.42,71.48,71.4,71.47,12399.0,67.5074,67.5641,67.4885,67.5547,12399.0
2020-01-09 11:00:00,71.47,71.48,71.42,71.47,23115.0,67.5547,67.5641,67.5074,67.5547,23115.0
2020-01-09 11:05:00,71.46,71.51,71.39,71.4,23754.0,67.5452,67.5925,67.4791,67.4885,23754.0
2020-01-09 11:10:00,71.41,71.53,71.38,71.53,23138.0,67.498,67.6114,67.4696,67.6114,23138.0
2020-01-09 11:15:00,71.52,71.56,71.52,71.55,25995.0,67.6019,67.6397,67.6019,67.6303,25995.0
2020-01-09 11:20:00,71.55,71.56,71.41,71.44,14673.0,67.6303,67.6397,67.498,67.5263,14673.0
2020-01-09 11:25:00,71.43,71.5,71.39,71.49,22063.0,67.5169,67.583,67.4791,67.5736,22063.0
2020-01-09 11:30:00,71.48,71.56,71.46,71.5,14249.0,67.5641,67.6397,67.5452,67.583,14249.0
2020-01-09 11:35:00,71.5,71.52,71.44,71.45,24050.0,67.583,67.6019,67.5263,67.5358,24050.0
2020-01-09 11:40:00,71.45,71.53,71.43,71.51,18018.0,67.5358,67.6114,67.5169,67.5925,18018.0
2020-01-09 11:45:00,71.49,71.57,71.49,71.57,12479.0,67.5736,67.6492,67.5736,67.6492,12479.0
2020-01-09 11:50:00,71.57,71.61,71.49,71.5,21254.0,67.6492,67.687,67.5736,67.583,21254.0
2020-01-09 11:55:00,71.48,71.53,71.44,71.48,19338.0,67.5641,67.6114,67.5263,67.5641,19338.0
2020-01-09 12:00:00,71.48,71.52,71.43,71.52,13069.0,67.5641,67.6019,67.5169,67.6019,13069.0
2020-01-09 12:05:00,71.54,71.56,71.52,71.56,11064.0,67.6208,67.6397,67.6019,67.6397,11064.0
2020-01-09 12:10:00,71.56,71.57,71.54,71.56,13968.0,67.6397,67.6492,67.6208,67.6397,13968.0
2020-01-09 12:15:00,71.56,71.57,71.47,71.47,15547.0,67.6397,67.6492,67.5547,67.5547,15547.0
2020-01-09 12:20:00,71.46,71.5,71.45,71.46,16502.0,67.5452,67.583,67.5358,67.5452,16502.0
2020-01-09 12:25:00,71.47,71.51,71.47,71.51,23559.0,67.5547,67.5925,67.5547,67.5925,23559.0
2020-01-09 12:30:00,71.5,71.51,71.35,71.36,19825.0,67.583,67.5925,67.4412,67.4507,19825.0
2020-01-09 12:35:00,71.37,71.37,71.29,71.29,21206.0,67.4602,67.4602,67.3845,67.3845,21206.0
2020-01-09 12:40:00,71.28,71.28,71.19,71.2,10000.0,67.3751,67.3751,67.29,67.2995,10000.0
2020-01-09 12:45:00,71.2,71.32,71.19,71.31,14241.0,67.2995,67.4129,67.29,67.4034,14241.0
2020-01-09 12:50:00,71.31,71.35,71.31,71.34,10688.0,67.4034,67.4412,67.4034,67.4318,10688.0
2020-01-09 12:55:00,71.34,71.38,71.31,71.37,10882.0,67.4318,67.4696,67.4034,67.4602,10882.0
2020-01-09 13:00:00,71.36,71.38,71.29,71.38,11680.0,67.4507,67.4696,67.3845,67.4696,11680.0
2020-01-09 13:05:00,71.38,71.38,71.33,71.34,9936.0,67.4696,67.4696,67.4223,67.4318,9936.0
2020-01-09 13:10:00,71.33,71.37,71.28,71.37,11573.0,67.4223,67.4602,67.3751,67.4602,11573.0
2020-01-09 13:15:00,71.37,71.44,71.35,71.4,17831.0,67.4602,67.5263,67.4412,67.4885,17831.0
2020-01-09 13:20:00,71.4,71.43,71.33,71.41,25724.0,67.4885,67.5169,67.4223,67.498,25724.0
2020-01-09 13:25:00,71.41,71.46,71.38,71.45,10709.0,67.498,67.5452,67.4696,67.5358,10709.0
2020-01-09 13:30:00,71.45,71.46,71.41,71.44,17089.0,67.5358,67.5452,67.498,67.5263,17089.0
2020-01-09 13:35:00,71.43,71.45,71.38,71.44,9737.0,67.5169,67.5358,67.4696,67.5263,9737.0
2020-01-09 13:40:00,71.44,71.47,71.43,71.45,10615.0,67.5263,67.5547,67.5169,67.5358,10615.0
2020-01-09 13:45:00,71.44,71.48,71.43,71.46,12355.0,67.5263,67.5641,67.5169,67.5452,12355.0
2020-01-09 13:50:00,71.46,71.5,71.42,71.44,13248.0,67.5452,67.583,67.5074,67.5263,13248.0
2020-01-09 13:55:00,71.45,71.47,71.43,71.44,15134.0,67.5358,67.5547,67.5169,67.5263,15134.0
2020-01-09 14:00:00,71.44,71.46,71.42,71.43,9182.0,67.5263,67.5452,67.5074,67.5169,9182.0
2020-01-09 14:05:00,71.43,71.44,71.38,71.4,10399.0,67.5169,67.5263,67.4696,67.4885,10399.0
2020-01-09 14:10:00,71.39,71.42,71.35,71.42,11590.0,67.4791,67.5074,67.4412,67.5074,11590.0
2020-01-09 14:15:00,71.42,71.42,71.39,71.4,11731.0,67.5074,67.5074,67.4791,67.4885,11731.0
2020-01-09 14:20:00,71.4,71.41,71.38,71.39,8821.0,67.4885,67.498,67.4696,67.4791,8821.0
2020-01-09 14:25:00,71.39,71.41,71.38,71.4,11834.0,67.4791,67.498,67.4696,67.4885,11834.0
2020-01-09 14:30:00,71.41,71.49,71.41,71.49,9352.0,67.498,67.5736,67.498,67.5736,9352.0
2020-01-09 14:35:00,71.49,71.55,71.48,71.52,20118.0,67.5736,67.6303,67.5641,67.6019,20118.0
2020-01-09 14:40:00,71.52,71.56,71.51,71.54,21061.0,67.6019,67.6397,67.5925,67.6208,21061.0
2020-01-09 14:45:00,71.53,71.53,71.44,71.46,14535.0,67.6114,67.6114,67.5263,67.5452,14535.0
2020-01-09 14:50:00,71.44,71.47,71.44,71.46,13632.0,67.5263,67.5547,67.5263,67.5452,13632.0
2020-01-09 14:55:00,71.45,71.46,71.4,71.44,15891.0,67.5358,67.5452,67.4885,67.5263,15891.0
2020-01-09 15:00:00,71.43,71.49,71.41,71.48,11427.0,67.5169,67.5736,67.498,67.5641,11427.0
2020-01-09 15:05:00,71.48,71.49,71.4,71.42,16536.0,67.5641,67.5736,67.4885,67.5074,16536.0
2020-01-09 15:10:00,71.41,71.42,71.34,71.37,18731.0,67.498,67.5074,67.4318,67.4602,18731.0
2020-01-09 15:15:00,71.37,71.38,71.34,71.35,18077.0,67.4602,67.4696,67.4318,67.4412,18077.0
2020-01-09 15:20:00,71.36,71.38,71.32,71.33,23174.0,67.4507,67.4696,67.4129,67.4223,23174.0
2020-01-09 15:25:00,71.32,71.35,71.3,71.34,20744.0,67.4129,67.4412,67.394,67.4318,20744.0
2020-01-09 15:30:00,71.35,71.39,71.34,71.36,38166.0,67.4412,67.4791,67.4318,67.4507,38166.0
2020-01-09 15:35:00,71.37,71.38,71.33,71.36,24810.0,67.4602,67.4696,67.4223,67.4507,24810.0
2020-01-09 15:40:00,71.36,71.37,71.29,71.34,30450.0,67.4507,67.4602,67.3845,67.4318,30450.0
2020-01-09 15:45:00,71.34,71.37,71.31,71.36,48527.0,67.4318,67.4602,67.4034,67.4507,48527.0
2020-01-09 15:50:00,71.36,71.46,71.36,71.44,91462.0,67.4507,67.5452,67.4507,67.5263,91462.0
2020-01-09 15:55:00,71.44,71.54,71.38,71.52,227122.0,67.5263,67.6208,67.4696,67.6019,227122.0
2020-01-10 09:30:00,71.72,71.8,71.53,71.59,103052.0,67.791,67.8666,67.6114,67.6681,103052.0
2020-01-10 09:35:00,71.64,71.68,71.37,71.4,30079.0,67.7154,67.7532,67.4602,67.4885,30079.0
2020-01-10 09:40:00,71.38,71.5,71.32,71.34,16008.0,67.4696,67.583,67.4129,67.4318,16008.0
2020-01-10 09:45:00,71.32,71.44,71.22,71.44,24164.0,67.4129,67.5263,67.3184,67.5263,24164.0
2020-01-10 09:50:00,71.43,71.46,71.29,71.34,13350.0,67.5169,67.5452,67.3845,67.4318,13350.0
2020-01-10 09:55:00,71.33,71.33,71.14,71.26,16243.0,67.4223,67.4223,67.2428,67.3562,16243.0
2020-01-10 10:00:00,71.28,71.6,71.25,71.59,29328.0,67.3751,67.6776,67.3467,67.6681,29328.0
2020-01-10 10:05:00,71.59,71.65,71.55,71.61,47880.0,67.6681,67.7248,67.6303,67.687,47880.0
2020-01-10 10:10:00,71.6,71.65,71.39,71.4,17304.0,67.6776,67.7248,67.4791,67.4885,17304.0
2020-01-10 10:15:00,71.41,71.48,71.34,71.37,16253.0,67.498,67.5641,67.4318,67.4602,16253.0
2020-01-10 10:20:00,71.36,71.41,71.36,71.41,10032.0,67.4507,67.498,67.4507,67.498,10032.0
2020-01-10 10:25:00,71.4,71.46,71.36,71.4,12416.0,67.4885,67.5452,67.4507,67.4885,12416.0
2020-01-10 10:30:00,71.42,71.53,71.37,71.53,28455.0,67.5074,67.6114,67.4602,67.6114,28455.0
2020-01-10 10:35:00,71.55,71.94,71.55,71.8,61656.0,67.6303,67.9989,67.6303,67.8666,61656.0
2020-01-10 10:40:00,71.8,71.81,71.67,71.67,31825.0,67.8666,67.876,67.7437,67.7437,31825.0
2020-01-10 10:45:00,71.68,71.68,71.49,71.5,18105.0,67.7532,67.7532,67.5736,67.583,18105.0
2020-01-10 10:50:00,71.48,71.5,71.32,71.32,19176.0,67.5641,67.583,67.4129,67.4129,19176.0
2020-01-10 10:55:00,71.33,71.48,71.33,71.45,31821.0,67.4223,67.5641,67.4223,67.5358,31821.0
2020-01-10 11:00:00,71.44,71.44,71.35,71.38,19067.0,67.5263,67.5263,67.4412,67.4696,19067.0
2020-01-10 11:05:00,71.38,71.47,71.38,71.46,12337.0,67.4696,67.5547,67.4696,67.5452,12337.0
2020-01-10 11:10:00,71.47,71.48,71.38,71.38,11609.0,67.5547,67.5641,67.4696,67.4696,11609.0
2020-01-10 11:15:00,71.41,71.42,71.36,71.4,12194.0,67.498,67.5074,67.4507,67.4885,12194.0
2020-01-10 11:20:00,71.41,71.45,71.35,71.36,16735.0,67.498,67.5358,67.4412,67.4507,16735.0
2020-01-10 11:25:00,71.36,71.38,71.27,71.27,13622.0,67.4507,67.4696,67.3656,67.3656,13622.0
2020-01-10 11:30:00,71.28,71.3,71.18,71.23,31683.0,67.3751,67.394,67.2806,67.3278,31683.0
2020-01-10 11:35:00,71.23,71.28,71.21,71.21,37994.0,67.3278,67.3751,67.3089,67.3089,37994.0
2020-01-10 11:40:00,71.2,71.2,71.06,71.07,28431.0,67.2995,67.2995,67.1671,67.1766,28431.0
2020-01-10 11:45:00,71.08,71.09,71.01,71.02,20219.0,67.186,67.1955,67.1199,67.1293,20219.0
2020-01-10 11:50:00,71.02,71.17,71.01,71.16,57519.0,67.1293,67.2711,67.1199,67.2617,57519.0
2020-01-10 11:55:00,71.16,71.17,71.1,71.1,19673.0,67.2617,67.2711,67.2049,67.2049,19673.0
2020-01-10 12:00:00,71.09,71.1,70.96,70.96,16485.0,67.1955,67.2049,67.0726,67.0726,16485.0
2020-01-10 12:05:00,70.96,70.98,70.88,70.88,13218.0,67.0726,67.0915,66.997,66.997,13218.0
2020-01-10 12:10:00,70.89,70.99,70.88,70.95,17477.0,67.0064,67.101,66.997,67.0632,17477.0
2020-01-10 12:15:00,70.93,70.95,70.89,70.95,11542.0,67.0443,67.0632,67.0064,67.0632,11542.0
2020-01-10 12:20:00,70.95,70.96,70.91,70.94,10383.0,67.0632,67.0726,67.0254,67.0537,10383.0
2020-01-10 12:25:00,70.95,71.03,70.93,71.02,12110.0,67.0632,67.1388,67.0443,67.1293,12110.0
2020-01-10 12:30:00,71.01,71.05,70.99,71.03,13238.0,67.1199,67.1577,67.101,67.1388,13238.0
2020-01-10 12:35:00,71.03,71.05,70.95,70.99,20698.0,67.1388,67.1577,67.0632,67.101,20698.0
2020-01-10 12:40:00,70.98,70.98,70.92,70.97,16457.0,67.0915,67.0915,67.0348,67.0821,16457.0
2020-01-10 12:45:00,70.96,70.98,70.93,70.95,9640.0,67.0726,67.0915,67.0443,67.0632,9640.0
2020-01-10 12:50:00,70.95,70.99,70.94,70.98,7140.0,67.0632,67.101,67.0537,67.0915,7140.0
2020-01-10 12:55:00,70.99,71.03,70.96,70.97,12527.0,67.101,67.1388,67.0726,67.0821,12527.0
2020-01-10 13:00:00,70.97,71.03,70.97,71.03,11035.0,67.0821,67.1388,67.0821,67.1388,11035.0
2020-01-10 13:05:00,71.04,71.05,71.03,71.03,6283.0,67.1482,67.1577,67.1388,67.1388,6283.0
2020-01-10 13:10:00,71.03,71.04,70.97,70.98,16505.0,67.1388,67.1482,67.0821,67.0915,16505.0
2020-01-10 13:15:00,70.98,71.05,70.96,71.02,17656.0,67.0915,67.1577,67.0726,67.1293,17656.0
2020-01-10 13:20:00,71.03,71.03,70.98,70.98,8886.0,67.1388,67.1388,67.0915,67.0915,8886.0
2020-01-10 13:25:00,70.98,70.99,70.94,70.95,13219.0,67.0915,67.101,67.0537,67.0632,13219.0
2020-01-10 13:30:00,70.96,71.0,70.96,71.0,4895.0,67.0726,67.1104,67.0726,67.1104,4895.0
2020-01-10 13:35:00,70.98,71.01,70.95,70.98,10882.0,67.0915,67.1199,67.0632,67.0915,10882.0
2020-01-10 13:40:00,70.98,71.05,70.96,71.02,11694.0,67.0915,67.1577,67.0726,67.1293,11694.0
2020-01-10 13:45:00,71.03,71.03,71.0,71.01,8897.0,67.1388,67.1388,67.1104,67.1199,8897.0
2020-01-10 13:50:00,71.02,71.06,71.02,71.05,8254.0,67.1293,67.1671,67.1293,67.1577,8254.0
2020-01-10 13:55:00,71.05,71.06,71.01,71.02,13291.0,67.1577,67.1671,67.1199,67.1293,13291.0
2020-01-10 14:00:00,71.02,71.05,71.0,71.01,7391.0,67.1293,67.1577,67.1104,67.1199,7391.0
2020-01-10 14:05:00,71.02,71.05,71.0,71.01,7035.0,67.1293,67.1577,67.1104,67.1199,7035.0
2020-01-10 14:10:00,71.0,71.0,70.9,70.91,16676.0,67.1104,67.1104,67.0159,67.0254,16676.0
2020-01-10 14:15:00,70.92,71.08,70.92,71.08,16613.0,67.0348,67.186,67.0348,67.186,16613.0
2020-01-10 14:20:00,71.06,71.09,71.04,71.07,6396.0,67.1671,67.1955,67.1482,67.1766,6396.0
2020-01-10 14:25:00,71.08,71.08,71.04,71.08,11149.0,67.186,67.186,67.1482,67.186,11149.0
2020-01-10 14:30:00,71.08,71.13,71.07,71.1,13071.0,67.186,67.2333,67.1766,67.2049,13071.0
2020-01-10 14:35:00,71.1,71.11,71.08,71.09,8013.0,67.2049,67.2144,67.186,67.1955,8013.0
2020-01-10 14:40:00,71.09,71.09,71.08,71.08,12244.0,67.1955,67.1955,67.186,67.186,12244.0
2020-01-10 14:45:00,71.08,71.1,71.01,71.09,23286.0,67.186,67.2049,67.1199,67.1955,23286.0
2020-01-10 14:50:00,71.09,71.09,71.0,71.01,18303.0,67.1955,67.1955,67.1104,67.1199,18303.0
2020-01-10 14:55:00,71.02,71.04,71.0,71.03,11263.0,67.1293,67.1482,67.1104,67.1388,11263.0
2020-01-10 15:00:00,71.02,71.03,70.96,70.99,13978.0,67.1293,67.1388,67.0726,67.101,13978.0
2020-01-10 15:05:00,71.0,71.0,70.87,70.92,26256.0,67.1104,67.1104,66.9875,67.0348,26256.0
2020-01-10 15:10:00,70.92,70.98,70.92,70.94,18024.0,67.0348,67.0915,67.0348,67.0537,18024.0
2020-01-10 15:15:00,70.94,70.97,70.92,70.94,11950.0,67.0537,67.0821,67.0348,67.0537,11950.0
2020-01-10 15:20:00,70.95,71.0,70.92,70.97,14925.0,67.0632,67.1104,67.0348,67.0821,14925.0
2020-01-10 15:25:00,70.97,70.98,70.92,70.93,17605.0,67.0821,67.0915,67.0348,67.0443,17605.0
2020-01-10 15:30:00,70.92,70.93,70.86,70.87,23131.0,67.0348,67.0443,66.9781,66.9875,23131.0
2020-01-10 15:35:00,70.87,70.89,70.81,70.81,34129.0,66.9875,67.0064,66.9308,66.9308,34129.0
2020-01-10 15:40:00,70.82,70.84,70.77,70.82,29221.0,66.9403,66.9592,66.893,66.9403,29221.0
2020-01-10 15:45:00,70.83,70.88,70.77,70.77,32201.0,66.9497,66.997,66.893,66.893,32201.0
2020-01-10 15:50:00,70.76,70.91,70.76,70.89,63763.0,66.8836,67.0254,66.8836,67.0064,63763.0
2020-01-10 15:55:00,70.88,70.94,70.87,70.91,121289.0,66.997,67.0537,66.9875,67.0254,121289.0
2020-01-13 09:30:00,71.24,71.28,71.05,71.24,51401.0,67.3373,67.3751,67.1577,67.3373,51401.0
2020-01-13 09:35:00,71.29,71.62,71.23,71.56,30777.0,67.3845,67.6965,67.3278,67.6397,30777.0
2020-01-13 09:40:00,71.58,71.77,71.56,71.76,30444.0,67.6586,67.8382,67.6397,67.8288,30444.0
2020-01-13 09:45:00,71.75,71.81,71.65,71.78,52627.0,67.8193,67.876,67.7248,67.8477,52627.0
2020-01-13 09:50:00,71.78,71.94,71.72,71.76,35596.0,67.8477,67.9989,67.791,67.8288,35596.0
2020-01-13 09:55:00,71.76,71.85,71.72,71.79,19341.0,67.8288,67.9139,67.791,67.8571,19341.0
2020-01-13 10:00:00,71.8,71.84,71.74,71.81,20853.0,67.8666,67.9044,67.8099,67.876,20853.0
2020-01-13 10:05:00,71.79,71.92,71.79,71.86,24466.0,67.8571,67.98,67.8571,67.9233,24466.0
2020-01-13 10:10:00,71.88,71.98,71.8,71.84,23639.0,67.9422,68.0367,67.8666,67.9044,23639.0
2020-01-13 10:15:00,71.82,71.91,71.82,71.84,16351.0,67.8855,67.9706,67.8855,67.9044,16351.0
2020-01-13 10:20:00,71.83,71.92,71.8,71.92,11710.0,67.895,67.98,67.8666,67.98,11710.0
2020-01-13 10:25:00,71.92,71.99,71.91,71.93,31215.0,67.98,68.0462,67.9706,67.9895,31215.0
2020-01-13 10:30:00,71.92,71.95,71.82,71.82,40708.0,67.98,68.0084,67.8855,67.8855,40708.0
2020-01-13 10:35:00,71.82,71.88,71.78,71.8,15516.0,67.8855,67.9422,67.8477,67.8666,15516.0
2020-01-13 10:40:00,71.77,71.86,71.77,71.8,15965.0,67.8382,67.9233,67.8382,67.8666,15965.0
2020-01-13 10:45:00,71.8,71.96,71.8,71.95,17268.0,67.8666,68.0178,67.8666,68.0084,17268.0
2020-01-13 10:50:00,71.95,71.96,71.91,71.94,16779.0,68.0084,68.0178,67.9706,67.9989,16779.0
2020-01-13 10:55:00,71.93,72.23,71.92,72.22,97115.0,67.9895,68.273,67.98,68.2636,97115.0
2020-01-13 11:00:00,72.22,72.23,72.03,72.03,20275.0,68.2636,68.273,68.084,68.084,20275.0
2020-01-13 11:05:00,72.04,72.04,71.95,71.99,12365.0,68.0934,68.0934,68.0084,68.0462,12365.0
2020-01-13 11:10:00,71.98,72.02,71.9,71.95,27195.0,68.0367,68.0745,67.9611,68.0084,27195.0
2020-01-13 11:15:00,71.95,72.0,71.92,71.97,11906.0,68.0084,68.0556,67.98,68.0273,11906.0
2020-01-13 11:20:00,71.95,71.99,71.94,71.96,8757.0,68.0084,68.0462,67.9989,68.0178,8757.0
2020-01-13 11:25:00,71.98,72.16,71.94,72.15,34865.0,68.0367,68.2069,67.9989,68.1974,34865.0
2020-01-13 11:30:00,72.16,72.25,72.1,72.19,36705.0,68.2069,68.2919,68.1502,68.2352,36705.0
2020-01-13 11:35:00,72.18,72.22,72.16,72.2,20184.0,68.2258,68.2636,68.2069,68.2447,20184.0
2020-01-13 11:40:00,72.21,72.24,72.18,72.2,18243.0,68.2541,68.2825,68.2258,68.2447,18243.0
2020-01-13 11:45:00,72.21,72.21,72.13,72.17,9037.0,68.2541,68.2541,68.1785,68.2163,9037.0
2020-01-13 11:50:00,72.17,72.18,72.1,72.18,23315.0,68.2163,68.2258,68.1502,68.2258,23315.0
2020-01-13 11:55:00,72.17,72.2,72.1,72.17,25492.0,68.2163,68.2447,68.1502,68.2163,25492.0
2020-01-13 12:00:00,72.17,72.22,72.15,72.18,18432.0,68.2163,68.2636,68.1974,68.2258,18432.0
2020-01-13 12:05:00,72.18,72.23,72.18,72.21,37451.0,68.2258,68.273,68.2258,68.2541,37451.0
2020-01-13 12:10:00,72.22,72.34,72.22,72.29,49426.0,68.2636,68.377,68.2636,68.3298,49426.0
2020-01-13 12:15:00,72.29,72.3,72.24,72.28,42147.0,68.3298,68.3392,68.2825,68.3203,42147.0
2020-01-13 12:20:00,72.29,72.4,72.24,72.27,64092.0,68.3298,68.4337,68.2825,68.3108,64092.0
2020-01-13 12:25:00,72.28,72.35,72.25,72.31,13462.0,68.3203,68.3865,68.2919,68.3487,13462.0
2020-01-13 12:30:00,72.31,72.38,72.29,72.36,33107.0,68.3487,68.4148,68.3298,68.3959,33107.0
2020-01-13 12:35:00,72.37,72.37,72.25,72.28,17339.0,68.4054,68.4054,68.2919,68.3203,17339.0
2020-01-13 12:40:00,72.25,72.25,72.21,72.25,11867.0,68.2919,68.2919,68.2541,68.2919,11867.0
2020-01-13 12:45:00,72.24,72.26,72.17,72.2,12319.0,68.2825,68.3014,68.2163,68.2447,12319.0
2020-01-13 12:50:00,72.19,72.23,72.19,72.23,4602.0,68.2352,68.273,68.2352,68.273,4602.0
2020-01-13 12:55:00,72.22,72.28,72.22,72.25,13198.0,68.2636,68.3203,68.2636,68.2919,13198.0
2020-01-13 13:00:00,72.24,72.24,72.15,72.22,12325.0,68.2825,68.2825,68.1974,68.2636,12325.0
2020-01-13 13:05:00,72.22,72.24,72.17,72.19,8974.0,68.2636,68.2825,68.2163,68.2352,8974.0
2020-01-13 13:10:00,72.19,72.23,72.17,72.22,8076.0,68.2352,68.273,68.2163,68.2636,8076.0
2020-01-13 13:15:00,72.22,72.3,72.2,72.3,24501.0,68.2636,68.3392,68.2447,68.3392,24501.0
2020-01-13 13:20:00,72.3,72.32,72.23,72.25,13524.0,68.3392,68.3581,68.273,68.2919,13524.0
2020-01-13 13:25:00,72.25,72.27,72.22,72.25,13984.0,68.2919,68.3108,68.2636,68.2919,13984.0
2020-01-13 13:30:00,72.26,72.26,72.21,72.25,14882.0,68.3014,68.3014,68.2541,68.2919,14882.0
2020-01-13 13:35:00,72.25,72.27,72.2,72.23,11754.0,68.2919,68.3108,68.2447,68.273,11754.0
2020-01-13 13:40:00,72.23,72.24,72.21,72.21,6296.0,68.273,68.2825,68.2541,68.2541,6296.0
2020-01-13 13:45:00,72.22,72.23,72.19,72.22,4866.0,68.2636,68.273,68.2352,68.2636,4866.0
2020-01-13 13:50:00,72.22,72.26,72.2,72.25,14083.0,68.2636,68.3014,68.2447,68.2919,14083.0
2020-01-13 13:55:00,72.25,72.27,72.23,72.26,8251.0,68.2919,68.3108,68.273,68.3014,8251.0
2020-01-13 14:00:00,72.27,72.28,72.19,72.19,20149.0,68.3108,68.3203,68.2352,68.2352,20149.0
2020-01-13 14:05:00,72.19,72.24,72.18,72.2,13230.0,68.2352,68.2825,68.2258,68.2447,13230.0
2020-01-13 14:10:00,72.2,72.22,72.19,72.2,7204.0,68.2447,68.2636,68.2352,68.2447,7204.0
2020-01-13 14:15:00,72.2,72.26,72.17,72.26,16768.0,68.2447,68.3014,68.2163,68.3014,16768.0
2020-01-13 14:20:00,72.27,72.27,72.22,72.24,5468.0,68.3108,68.3108,68.2636,68.2825,5468.0
2020-01-13 14:25:00,72.24,72.26,72.24,72.25,8636.0,68.2825,68.3014,68.2825,68.2919,8636.0
2020-01-13 14:30:00,72.25,72.32,72.25,72.28,13450.0,68.2919,68.3581,68.2919,68.3203,13450.0
2020-01-13 14:35:00,72.29,72.34,72.28,72.33,7978.0,68.3298,68.377,68.3203,68.3676,7978.0
2020-01-13 14:40:00,72.33,72.34,72.27,72.31,10539.0,68.3676,68.377,68.3108,68.3487,10539.0
2020-01-13 14:45:00,72.31,72.32,72.27,72.28,9593.0,68.3487,68.3581,68.3108,68.3203,9593.0
2020-01-13 14:50:00,72.28,72.31,72.26,72.31,15285.0,68.3203,68.3487,68.3014,68.3487,15285.0
2020-01-13 14:55:00,72.32,72.35,72.28,72.29,15416.0,68.3581,68.3865,68.3203,68.3298,15416.0
2020-01-13 15:00:00,72.29,72.33,72.28,72.32,8258.0,68.3298,68.3676,68.3203,68.3581,8258.0
2020-01-13 15:05:00,72.33,72.33,72.3,72.31,4856.0,68.3676,68.3676,68.3392,68.3487,4856.0
2020-01-13 15:10:00,72.32,72.33,72.27,72.27,22105.0,68.3581,68.3676,68.3108,68.3108,22105.0
2020-01-13 15:15:00,72.27,72.28,72.23,72.27,12929.0,68.3108,68.3203,68.273,68.3108,12929.0
2020-01-13 15:20:00,72.26,72.3,72.26,72.28,12997.0,68.3014,68.3392,68.3014,68.3203,12997.0
2020-01-13 15:25:00,72.28,72.28,72.23,72.25,21251.0,68.3203,68.3203,68.273,68.2919,21251.0
2020-01-13 15:30:00,72.25,72.28,72.23,72.26,22030.0,68.2919,68.3203,68.273,68.3014,22030.0
2020-01-13 15:35:00,72.25,72.31,72.24,72.31,21606.0,68.2919,68.3487,68.2825,68.3487,21606.0
2020-01-13 15:40:00,72.3,72.31,72.24,72.27,26688.0,68.3392,68.3487,68.2825,68.3108,26688.0
2020-01-13 15:45:00,72.26,72.28,72.2,72.22,47061.0,68.3014,68.3203,68.2447,68.2636,47061.0
2020-01-13 15:50:00,72.22,72.25,72.13,72.15,126070.0,68.2636,68.2919,68.1785,68.1974,126070.0
2020-01-13 15:55:00,72.15,72.19,72.1,72.15,125676.0,68.1974,68.2352,68.1502,68.1974,125676.0
2020-01-14 09:30:00,72.41,72.45,72.23,72.36,64159.0,68.4432,68.481,68.273,68.3959,64159.0
2020-01-14 09:35:00,72.31,72.56,72.28,72.54,25120.0,68.3487,68.585,68.3203,68.5661,25120.0
2020-01-14 09:40:00,72.54,72.6,72.39,72.48,23779.0,68.5661,68.6228,68.4243,68.5093,23779.0
2020-01-14 09:45:00,72.5,72.61,72.48,72.52,26083.0,68.5282,68.6322,68.5093,68.5472,26083.0
2020-01-14 09:50:00,72.5,72.54,72.37,72.5,21399.0,68.5282,68.5661,68.4054,68.5282,21399.0
2020-01-14 09:55:00,72.47,72.5,72.39,72.42,22684.0,68.4999,68.5282,68.4243,68.4526,22684.0
2020-01-14 10:00:00,72.42,72.61,72.4,72.55,32274.0,68.4526,68.6322,68.4337,68.5755,32274.0
2020-01-14 10:05:00,72.53,72.62,72.47,72.61,25908.0,68.5566,68.6417,68.4999,68.6322,25908.0
2020-01-14 10:10:00,72.63,72.68,72.58,72.68,34957.0,68.6511,68.6984,68.6039,68.6984,34957.0
2020-01-14 10:15:00,72.67,72.77,72.65,72.76,44175.0,68.6889,68.7835,68.67,68.774,44175.0
2020-01-14 10:20:00,72.75,72.77,72.7,72.73,38794.0,68.7646,68.7835,68.7173,68.7456,38794.0
2020-01-14 10:25:00,72.73,72.76,72.55,72.57,30043.0,68.7456,68.774,68.5755,68.5944,30043.0
2020-01-14 10:30:00,72.58,72.66,72.58,72.59,14195.0,68.6039,68.6795,68.6039,68.6133,14195.0
2020-01-14 10:35:00,72.6,72.63,72.53,72.53,15826.0,68.6228,68.6511,68.5566,68.5566,15826.0
2020-01-14 10:40:00,72.55,72.57,72.51,72.52,13088.0,68.5755,68.5944,68.5377,68.5472,13088.0
2020-01-14 10:45:00,72.52,72.53,72.47,72.48,14450.0,68.5472,68.5566,68.4999,68.5093,14450.0
2020-01-14 10:50:00,72.46,72.47,72.29,72.34,25842.0,68.4904,68.4999,68.3298,68.377,25842.0
2020-01-14 10:55:00,72.33,72.49,72.31,72.44,31599.0,68.3676,68.5188,68.3487,68.4715,31599.0
2020-01-14 11:00:00,72.45,72.54,72.44,72.44,16654.0,68.481,68.5661,68.4715,68.4715,16654.0
2020-01-14 11:05:00,72.44,72.53,72.41,72.51,15137.0,68.4715,68.5566,68.4432,68.5377,15137.0
2020-01-14 11:10:00,72.51,72.61,72.47,72.59,11437.0,68.5377,68.6322,68.4999,68.6133,11437.0
2020-01-14 11:15:00,72.6,72.62,72.54,72.55,13981.0,68.6228,68.6417,68.5661,68.5755,13981.0
2020-01-14 11:20:00,72.53,72.67,72.53,72.6,19291.0,68.5566,68.6889,68.5566,68.6228,19291.0
2020-01-14 11:25:00,72.61,72.68,72.58,72.67,8673.0,68.6322,68.6984,68.6039,68.6889,8673.0
2020-01-14 11:30:00,72.67,72.69,72.62,72.62,22862.0,68.6889,68.7078,68.6417,68.6417,22862.0
2020-01-14 11:35:00,72.61,72.63,72.55,72.59,6251.0,68.6322,68.6511,68.5755,68.6133,6251.0
2020-01-14 11:40:00,72.59,72.59,72.51,72.55,5738.0,68.6133,68.6133,68.5377,68.5755,5738.0
2020-01-14 11:45:00,72.56,72.64,72.56,72.62,10346.0,68.585,68.6606,68.585,68.6417,10346.0
2020-01-14 11:50:00,72.62,72.64,72.58,72.62,9879.0,68.6417,68.6606,68.6039,68.6417,9879.0
2020-01-14 11:55:00,72.64,72.67,72.64,72.67,5677.0,68.6606,68.6889,68.6606,68.6889,5677.0
2020-01-14 12:00:00,72.67,72.77,72.66,72.69,19189.0,68.6889,68.7835,68.6795,68.7078,19189.0
2020-01-14 12:05:00,72.68,72.8,72.63,72.79,29870.0,68.6984,68.8118,68.6511,68.8024,29870.0
2020-01-14 12:10:00,72.79,72.84,72.78,72.8,19906.0,68.8024,68.8496,68.7929,68.8118,19906.0
2020-01-14 12:15:00,72.82,72.83,72.77,72.83,11414.0,68.8307,68.8402,68.7835,68.8402,11414.0
2020-01-14 12:20:00,72.82,72.87,72.8,72.82,34469.0,68.8307,68.878,68.8118,68.8307,34469.0
2020-01-14 12:25:00,72.81,72.86,72.8,72.86,60793.0,68.8213,68.8685,68.8118,68.8685,60793.0
2020-01-14 12:30:00,72.87,72.89,72.85,72.87,10523.0,68.878,68.8969,68.8591,68.878,10523.0
2020-01-14 12:35:00,72.87,72.95,72.86,72.93,22933.0,68.878,68.9536,68.8685,68.9347,22933.0
2020-01-14 12:40:00,72.94,72.94,72.88,72.93,12303.0,68.9441,68.9441,68.8874,68.9347,12303.0
2020-01-14 12:45:00,72.91,72.94,72.9,72.94,19349.0,68.9158,68.9441,68.9063,68.9441,19349.0
2020-01-14 12:50:00,72.94,72.98,72.93,72.97,20336.0,68.9441,68.982,68.9347,68.9725,20336.0
2020-01-14 12:55:00,72.98,73.03,72.98,73.01,47697.0,68.982,69.0292,68.982,69.0103,47697.0
2020-01-14 13:00:00,73.01,73.02,72.91,73.02,40331.0,69.0103,69.0198,68.9158,69.0198,40331.0
2020-01-14 13:05:00,73.01,73.14,73.01,73.12,29338.0,69.0103,69.1332,69.0103,69.1143,29338.0
2020-01-14 13:10:00,73.12,73.17,73.1,73.13,17633.0,69.1143,69.1615,69.0954,69.1237,17633.0
2020-01-14 13:15:00,73.13,73.19,73.11,73.18,20435.0,69.1237,69.1804,69.1048,69.171,20435.0
2020-01-14 13:20:00,73.18,73.23,73.18,73.19,26264.0,69.171,69.2183,69.171,69.1804,26264.0
2020-01-14 13:25:00,73.18,73.24,73.18,73.22,10573.0,69.171,69.2277,69.171,69.2088,10573.0
2020-01-14 13:30:00,73.22,73.24,73.18,73.23,9486.0,69.2088,69.2277,69.171,69.2183,9486.0
2020-01-14 13:35:00,73.23,73.24,72.94,73.16,55511.0,69.2183,69.2277,68.9441,69.1521,55511.0
2020-01-14 13:40:00,73.16,73.19,73.05,73.08,51798.0,69.1521,69.1804,69.0481,69.0765,51798.0
2020-01-14 13:45:00,73.07,73.1,72.98,73.06,62271.0,69.067,69.0954,68.982,69.0576,62271.0
2020-01-14 13:50:00,73.05,73.18,73.05,73.15,32288.0,69.0481,69.171,69.0481,69.1426,32288.0
2020-01-14 13:55:00,73.14,73.25,73.12,73.15,35702.0,69.1332,69.2372,69.1143,69.1426,35702.0
2020-01-14 14:00:00,73.16,73.18,73.02,73.07,19683.0,69.1521,69.171,69.0198,69.067,19683.0
2020-01-14 14:05:00,73.07,73.14,73.06,73.09,34787.0,69.067,69.1332,69.0576,69.0859,34787.0
2020-01-14 14:10:00,73.1,73.15,73.03,73.09,41603.0,69.0954,69.1426,69.0292,69.0859,41603.0
2020-01-14 14:15:00,73.09,73.15,73.07,73.13,15972.0,69.0859,69.1426,69.067,69.1237,15972.0
2020-01-14 14:20:00,73.13,73.21,73.08,73.21,28171.0,69.1237,69.1994,69.0765,69.1994,28171.0
2020-01-14 14:25:00,73.22,73.34,73.21,73.32,28757.0,69.2088,69.3222,69.1994,69.3033,28757.0
2020-01-14 14:30:00,73.33,73.35,73.3,73.32,13880.0,69.3128,69.3317,69.2844,69.3033,13880.0
2020-01-14 14:35:00,73.33,73.35,73.29,73.32,15600.0,69.3128,69.3317,69.275,69.3033,15600.0
2020-01-14 14:40:00,73.31,73.39,73.26,73.37,27662.0,69.2939,69.3695,69.2466,69.3506,27662.0
2020-01-14 14:45:00,73.37,73.43,73.36,73.42,21320.0,69.3506,69.4073,69.3411,69.3978,21320.0
2020-01-14 14:50:00,73.44,73.46,73.4,73.45,29772.0,69.4168,69.4357,69.3789,69.4262,29772.0
2020-01-14 14:55:00,73.45,73.46,73.31,73.38,34187.0,69.4262,69.4357,69.2939,69.36,34187.0
2020-01-14 15:00:00,73.37,73.43,73.31,73.32,46287.0,69.3506,69.4073,69.2939,69.3033,46287.0
2020-01-14 15:05:00,73.31,73.32,73.2,73.22,26665.0,69.2939,69.3033,69.1899,69.2088,26665.0
2020-01-14 15:10:00,73.2,73.25,73.15,73.18,33251.0,69.1899,69.2372,69.1426,69.171,33251.0
2020-01-14 15:15:00,73.16,73.23,73.14,73.2,27922.0,69.1521,69.2183,69.1332,69.1899,27922.0
2020-01-14 15:20:00,73.21,73.31,73.2,73.3,40799.0,69.1994,69.2939,69.1899,69.2844,40799.0
2020-01-14 15:25:00,73.3,73.32,73.25,73.27,44918.0,69.2844,69.3033,69.2372,69.2561,44918.0
2020-01-14 15:30:00,73.26,73.39,73.23,73.38,56662.0,69.2466,69.3695,69.2183,69.36,56662.0
2020-01-14 15:35:00,73.38,73.44,73.35,73.39,73767.0,69.36,69.4168,69.3317,69.3695,73767.0
2020-01-14 15:40:00,73.39,73.47,73.38,73.44,65486.0,69.3695,69.4451,69.36,69.4168,65486.0
2020-01-14 15:45:00,73.44,73.49,73.42,73.48,102236.0,69.4168,69.464,69.3978,69.4546,102236.0
2020-01-14 15:50:00,73.47,73.48,73.3,73.39,158212.0,69.4451,69.4546,69.2844,69.3695,158212.0
2020-01-14 15:55:00,73.39,73.47,73.36,73.37,283944.0,69.3695,69.4451,69.3411,69.3506,283944.0
2020-01-15 09:30:00,73.5,73.53,73.22,73.39,74450.0,69.4735,69.5018,69.2088,69.3695,74450.0
2020-01-15 09:35:00,73.4,73.47,72.97,73.04,34242.0,69.3789,69.4451,68.9725,69.0387,34242.0
2020-01-15 09:40:00,73.05,73.27,73.05,73.14,41962.0,69.0481,69.2561,69.0481,69.1332,41962.0
2020-01-15 09:45:00,73.13,73.22,72.98,73.22,14808.0,69.1237,69.2088,68.982,69.2088,14808.0
2020-01-15 09:50:00,73.21,73.35,73.06,73.21,26977.0,69.1994,69.3317,69.0576,69.1994,26977.0
2020-01-15 09:55:00,73.19,73.26,73.14,73.14,13593.0,69.1804,69.2466,69.1332,69.1332,13593.0
2020-01-15 10:00:00,73.15,73.24,73.1,73.23,15428.0,69.1426,69.2277,69.0954,69.2183,15428.0
2020-01-15 10:05:00,73.23,73.32,73.2,73.32,16724.0,69.2183,69.3033,69.1899,69.3033,16724.0
2020-01-15 10:10:00,73.33,73.34,73.24,73.31,21390.0,69.3128,69.3222,69.2277,69.2939,21390.0
2020-01-15 10:15:00,73.33,73.35,73.26,73.32,29998.0,69.3128,69.3317,69.2466,69.3033,29998.0
2020-01-15 10:20:00,73.33,73.35,73.26,73.26,41334.0,69.3128,69.3317,69.2466,69.2466,41334.0
2020-01-15 10:25:00,73.26,73.28,73.13,73.15,16186.0,69.2466,69.2655,69.1237,69.1426,16186.0
2020-01-15 10:30:00,73.13,73.15,72.96,72.99,13298.0,69.1237,69.1426,68.963,68.9914,13298.0
2020-01-15 10:35:00,73.0,73.24,73.0,73.21,23321.0,69.0009,69.2277,69.0009,69.1994,23321.0
2020-01-15 10:40:00,73.2,73.33,73.19,73.31,39963.0,69.1899,69.3128,69.1804,69.2939,39963.0
2020-01-15 10:45:00,73.31,73.31,73.12,73.14,20151.0,69.2939,69.2939,69.1143,69.1332,20151.0
2020-01-15 10:50:00,73.13,73.15,73.09,73.13,27325.0,69.1237,69.1426,69.0859,69.1237,27325.0
2020-01-15 10:55:00,73.12,73.16,73.1,73.12,81969.0,69.1143,69.1521,69.0954,69.1143,81969.0
2020-01-15 11:00:00,73.13,73.17,73.05,73.15,21092.0,69.1237,69.1615,69.0481,69.1426,21092.0
2020-01-15 11:05:00,73.15,73.15,73.05,73.05,10894.0,69.1426,69.1426,69.0481,69.0481,10894.0
2020-01-15 11:10:00,73.04,73.06,72.98,73.05,22733.0,69.0387,69.0576,68.982,69.0481,22733.0
2020-01-15 11:15:00,73.05,73.15,73.05,73.1,14009.0,69.0481,69.1426,69.0481,69.0954,14009.0
2020-01-15 11:20:00,73.09,73.11,73.02,73.03,13482.0,69.0859,69.1048,69.0198,69.0292,13482.0
2020-01-15 11:25:00,73.03,73.05,72.99,73.0,10249.0,69.0292,69.0481,68.9914,69.0009,10249.0
2020-01-15 11:30:00,73.01,73.05,72.98,73.05,8485.0,69.0103,69.0481,68.982,69.0481,8485.0
2020-01-15 11:35:00,73.05,73.05,73.0,73.02,7696.0,69.0481,69.0481,69.0009,69.0198,7696.0
2020-01-15 11:40:00,73.04,73.06,73.0,73.02,7602.0,69.0387,69.0576,69.0009,69.0198,7602.0
2020-01-15 11:45:00,73.02,73.04,72.96,72.96,19418.0,69.0198,69.0387,68.963,68.963,19418.0
2020-01-15 11:50:00,72.98,72.98,72.92,72.93,15869.0,68.982,68.982,68.9252,68.9347,15869.0
2020-01-15 11:55:00,72.94,72.94,72.81,72.83,16087.0,68.9441,68.9441,68.8213,68.8402,16087.0
2020-01-15 12:00:00,72.82,72.88,72.77,72.88,34659.0,68.8307,68.8874,68.7835,68.8874,34659.0
2020-01-15 12:05:00,72.88,72.93,72.85,72.93,27252.0,68.8874,68.9347,68.8591,68.9347,27252.0
2020-01-15 12:10:00,72.91,72.92,72.82,72.83,22868.0,68.9158,68.9252,68.8307,68.8402,22868.0
2020-01-15 12:15:00,72.82,72.83,72.75,72.76,18527.0,68.8307,68.8402,68.7646,68.774,18527.0
2020-01-15 12:20:00,72.77,72.8,72.72,72.72,17348.0,68.7835,68.8118,68.7362,68.7362,17348.0
2020-01-15 12:25:00,72.73,72.75,72.71,72.72,6396.0,68.7456,68.7646,68.7267,68.7362,6396.0
2020-01-15 12:30:00,72.72,72.74,72.64,72.65,18996.0,68.7362,68.7551,68.6606,68.67,18996.0
2020-01-15 12:35:00,72.64,72.65,72.59,72.62,15660.0,68.6606,68.67,68.6133,68.6417,15660.0
2020-01-15 12:40:00,72.62,72.67,72.6,72.65,37007.0,68.6417,68.6889,68.6228,68.67,37007.0
2020-01-15 12:45:00,72.64,72.64,72.52,72.54,13057.0,68.6606,68.6606,68.5472,68.5661,13057.0
2020-01-15 12:50:00,72.53,72.6,72.51,72.55,16149.0,68.5566,68.6228,68.5377,68.5755,16149.0
2020-01-15 12:55:00,72.55,72.57,72.46,72.47,20766.0,68.5755,68.5944,68.4904,68.4999,20766.0
2020-01-15 13:00:00,72.48,72.57,72.4,72.53,48945.0,68.5093,68.5944,68.4337,68.5566,48945.0
2020-01-15 13:05:00,72.51,72.66,72.51,72.62,44212.0,68.5377,68.6795,68.5377,68.6417,44212.0
2020-01-15 13:10:00,72.62,72.65,72.55,72.58,8857.0,68.6417,68.67,68.5755,68.6039,8857.0
2020-01-15 13:15:00,72.59,72.62,72.55,72.59,13492.0,68.6133,68.6417,68.5755,68.6133,13492.0
2020-01-15 13:20:00,72.59,72.59,72.48,72.53,14100.0,68.6133,68.6133,68.5093,68.5566,14100.0
2020-01-15 13:25:00,72.53,72.61,72.51,72.57,16812.0,68.5566,68.6322,68.5377,68.5944,16812.0
2020-01-15 13:30:00,72.57,72.61,72.5,72.55,16829.0,68.5944,68.6322,68.5282,68.5755,16829.0
2020-01-15 13:35:00,72.56,72.58,72.52,72.56,8313.0,68.585,68.6039,68.5472,68.585,8313.0
2020-01-15 13:40:00,72.56,72.65,72.56,72.63,29923.0,68.585,68.67,68.585,68.6511,29923.0
2020-01-15 13:45:00,72.62,72.67,72.61,72.66,10933.0,68.6417,68.6889,68.6322,68.6795,10933.0
2020-01-15 13:50:00,72.67,72.74,72.67,72.7,28490.0,68.6889,68.7551,68.6889,68.7173,28490.0
2020-01-15 13:55:00,72.7,72.76,72.69,72.76,79056.0,68.7173,68.774,68.7078,68.774,79056.0
2020-01-15 14:00:00,72.76,72.81,72.75,72.78,31707.0,68.774,68.8213,68.7646,68.7929,31707.0
2020-01-15 14:05:00,72.78,72.79,72.75,72.79,9857.0,68.7929,68.8024,68.7646,68.8024,9857.0
2020-01-15 14:10:00,72.79,72.86,72.76,72.86,18263.0,68.8024,68.8685,68.774,68.8685,18263.0
2020-01-15 14:15:00,72.87,72.88,72.82,72.87,11290.0,68.878,68.8874,68.8307,68.878,11290.0
2020-01-15 14:20:00,72.87,72.88,72.84,72.87,11142.0,68.878,68.8874,68.8496,68.878,11142.0
2020-01-15 14:25:00,72.88,72.89,72.86,72.88,11963.0,68.8874,68.8969,68.8685,68.8874,11963.0
2020-01-15 14:30:00,72.87,72.89,72.84,72.88,17525.0,68.878,68.8969,68.8496,68.8874,17525.0
2020-01-15 14:35:00,72.87,72.95,72.87,72.92,13608.0,68.878,68.9536,68.878,68.9252,13608.0
2020-01-15 14:40:00,72.92,72.95,72.89,72.91,16183.0,68.9252,68.9536,68.8969,68.9158,16183.0
2020-01-15 14:45:00,72.92,73.0,72.91,72.95,23295.0,68.9252,69.0009,68.9158,68.9536,23295.0
2020-01-15 14:50:00,72.95,72.96,72.9,72.91,14917.0,68.9536,68.963,68.9063,68.9158,14917.0
2020-01-15 14:55:00,72.9,72.92,72.85,72.87,14399.0,68.9063,68.9252,68.8591,68.878,14399.0
2020-01-15 15:00:00,72.87,72.89,72.82,72.84,31392.0,68.878,68.8969,68.8307,68.8496,31392.0
2020-01-15 15:05:00,72.84,72.9,72.81,72.82,16006.0,68.8496,68.9063,68.8213,68.8307,16006.0
2020-01-15 15:10:00,72.83,72.85,72.8,72.84,11961.0,68.8402,68.8591,68.8118,68.8496,11961.0
2020-01-15 15:15:00,72.84,72.85,72.76,72.77,18178.0,68.8496,68.8591,68.774,68.7835,18178.0
2020-01-15 15:20:00,72.77,72.77,72.68,72.7,16428.0,68.7835,68.7835,68.6984,68.7173,16428.0
2020-01-15 15:25:00,72.7,72.82,72.69,72.81,46871.0,68.7173,68.8307,68.7078,68.8213,46871.0
2020-01-15 15:30:00,72.81,72.82,72.66,72.67,70011.0,68.8213,68.8307,68.6795,68.6889,70011.0
2020-01-15 15:35:00,72.66,72.74,72.65,72.73,24693.0,68.6795,68.7551,68.67,68.7456,24693.0
2020-01-15 15:40:00,72.74,72.77,72.71,72.73,41402.0,68.7551,68.7835,68.7267,68.7456,41402.0
2020-01-15 15:45:00,72.72,72.81,72.72,72.75,37277.0,68.7362,68.8213,68.7362,68.7646,37277.0
2020-01-15 15:50:00,72.75,72.84,72.74,72.8,85986.0,68.7646,68.8496,68.7551,68.8118,85986.0
2020-01-15 15:55:00,72.8,72.82,72.73,72.78,134079.0,68.8118,68.8307,68.7456,68.7929,134079.0
2020-01-16 09:30:00,73.11,73.26,72.97,73.08,57557.0,69.1048,69.2466,68.9725,69.0765,57557.0
2020-01-16 09:35:00,73.06,73.17,72.95,73.04,32834.0,69.0576,69.1615,68.9536,69.0387,32834.0
2020-01-16 09:40:00,73.03,73.17,72.97,73.14,41145.0,69.0292,69.1615,68.9725,69.1332,41145.0
2020-01-16 09:45:00,73.14,73.15,72.98,73.02,21069.0,69.1332,69.1426,68.982,69.0198,21069.0
2020-01-16 09:50:00,73.02,73.11,72.96,73.08,28984.0,69.0198,69.1048,68.963,69.0765,28984.0
2020-01-16 09:55:00,73.09,73.09,72.88,72.9,55482.0,69.0859,69.0859,68.8874,68.9063,55482.0
2020-01-16 10:00:00,72.9,73.04,72.87,72.94,104481.0,68.9063,69.0387,68.878,68.9441,104481.0
2020-01-16 10:05:00,72.94,72.98,72.88,72.9,24574.0,68.9441,68.982,68.8874,68.9063,24574.0
2020-01-16 10:10:00,72.9,72.94,72.85,72.92,33913.0,68.9063,68.9441,68.8591,68.9252,33913.0
2020-01-16 10:15:00,72.92,72.95,72.87,72.9,42452.0,68.9252,68.9536,68.878,68.9063,42452.0
2020-01-16 10:20:00,72.9,72.93,72.81,72.91,24240.0,68.9063,68.9347,68.8213,68.9158,24240.0
2020-01-16 10:25:00,72.92,73.0,72.9,72.98,39053.0,68.9252,69.0009,68.9063,68.982,39053.0
2020-01-16 10:30:00,72.98,73.19,72.97,73.05,168078.0,68.982,69.1804,68.9725,69.0481,168078.0
2020-01-16 10:35:00,73.04,73.04,72.84,72.89,72245.0,69.0387,69.0387,68.8496,68.8969,72245.0
2020-01-16 10:40:00,72.9,73.08,72.9,73.03,21950.0,68.9063,69.0765,68.9063,69.0292,21950.0
2020-01-16 10:45:00,73.03,73.14,72.99,73.05,38121.0,69.0292,69.1332,68.9914,69.0481,38121.0
2020-01-16 10:50:00,73.04,73.2,72.94,73.02,336700.0,69.0387,69.1899,68.9441,69.0198,336700.0
2020-01-16 10:55:00,73.01,73.13,73.0,73.05,80192.0,69.0103,69.1237,69.0009,69.0481,80192.0
2020-01-16 11:00:00,73.06,73.09,72.99,73.06,37949.0,69.0576,69.0859,68.9914,69.0576,37949.0
2020-01-16 11:05:00,73.07,73.1,73.06,73.07,28519.0,69.067,69.0954,69.0576,69.067,28519.0
2020-01-16 11:10:00,73.09,73.12,73.04,73.07,32876.0,69.0859,69.1143,69.0387,69.067,32876.0
2020-01-16 11:15:00,73.08,73.12,73.02,73.1,24326.0,69.0765,69.1143,69.0198,69.0954,24326.0
2020-01-16 11:20:00,73.1,73.21,73.08,73.19,36532.0,69.0954,69.1994,69.0765,69.1804,36532.0
2020-01-16 11:25:00,73.19,73.2,73.09,73.15,12714.0,69.1804,69.1899,69.0859,69.1426,12714.0
2020-01-16 11:30:00,73.16,73.2,73.14,73.17,14500.0,69.1521,69.1899,69.1332,69.1615,14500.0
2020-01-16 11:35:00,73.17,73.2,73.16,73.18,8305.0,69.1615,69.1899,69.1521,69.171,8305.0
2020-01-16 11:40:00,73.18,73.2,73.13,73.16,14017.0,69.171,69.1899,69.1237,69.1521,14017.0
2020-01-16 11:45:00,73.18,73.2,73.16,73.18,8773.0,69.171,69.1899,69.1521,69.171,8773.0
2020-01-16 11:50:00,73.17,73.2,73.1,73.14,16671.0,69.1615,69.1899,69.0954,69.1332,16671.0
2020-01-16 11:55:00,73.13,73.14,73.09,73.09,11661.0,69.1237,69.1332,69.0859,69.0859,11661.0
2020-01-16 12:00:00,73.11,73.18,73.11,73.17,11368.0,69.1048,69.171,69.1048,69.1615,11368.0
2020-01-16 12:05:00,73.18,73.18,73.15,73.16,9940.0,69.171,69.171,69.1426,69.1521,9940.0
2020-01-16 12:10:00,73.16,73.18,73.13,73.18,12561.0,69.1521,69.171,69.1237,69.171,12561.0
2020-01-16 12:15:00,73.17,73.18,73.12,73.15,31604.0,69.1615,69.171,69.1143,69.1426,31604.0
2020-01-16 12:20:00,73.16,73.17,73.13,73.14,11056.0,69.1521,69.1615,69.1237,69.1332,11056.0
2020-01-16 12:25:00,73.14,73.18,73.11,73.17,13904.0,69.1332,69.171,69.1048,69.1615,13904.0
2020-01-16 12:30:00,73.17,73.31,73.16,73.3,15663.0,69.1615,69.2939,69.1521,69.2844,15663.0
2020-01-16 12:35:00,73.29,73.35,73.27,73.32,21798.0,69.275,69.3317,69.2561,69.3033,21798.0
2020-01-16 12:40:00,73.31,73.39,73.31,73.39,9458.0,69.2939,69.3695,69.2939,69.3695,9458.0
2020-01-16 12:45:00,73.37,73.39,73.3,73.38,19794.0,69.3506,69.3695,69.2844,69.36,19794.0
2020-01-16 12:50:00,73.37,73.38,73.2,73.23,55117.0,69.3506,69.36,69.1899,69.2183,55117.0
2020-01-16 12:55:00,73.22,73.27,73.12,73.14,72030.0,69.2088,69.2561,69.1143,69.1332,72030.0
2020-01-16 13:00:00,73.15,73.3,73.14,73.27,20982.0,69.1426,69.2844,69.1332,69.2561,20982.0
2020-01-16 13:05:00,73.29,73.34,73.27,73.34,11614.0,69.275,69.3222,69.2561,69.3222,11614.0
2020-01-16 13:10:00,73.34,73.37,73.22,73.22,14056.0,69.3222,69.3506,69.2088,69.2088,14056.0
2020-01-16 13:15:00,73.22,73.24,73.2,73.2,12360.0,69.2088,69.2277,69.1899,69.1899,12360.0
2020-01-16 13:20:00,73.2,73.24,73.16,73.23,13987.0,69.1899,69.2277,69.1521,69.2183,13987.0
2020-01-16 13:25:00,73.23,73.24,73.18,73.2,11080.0,69.2183,69.2277,69.171,69.1899,11080.0
2020-01-16 13:30:00,73.19,73.21,73.12,73.19,20507.0,69.1804,69.1994,69.1143,69.1804,20507.0
2020-01-16 13:35:00,73.19,73.25,73.18,73.22,9978.0,69.1804,69.2372,69.171,69.2088,9978.0
2020-01-16 13:40:00,73.22,73.28,73.22,73.28,11292.0,69.2088,69.2655,69.2088,69.2655,11292.0
2020-01-16 13:45:00,73.3,73.3,73.24,73.25,12893.0,69.2844,69.2844,69.2277,69.2372,12893.0
2020-01-16 13:50:00,73.25,73.28,73.22,73.22,14495.0,69.2372,69.2655,69.2088,69.2088,14495.0
2020-01-16 13:55:00,73.22,73.25,73.18,73.19,9087.0,69.2088,69.2372,69.171,69.1804,9087.0
2020-01-16 14:00:00,73.2,73.24,73.17,73.19,18876.0,69.1899,69.2277,69.1615,69.1804,18876.0
2020-01-16 14:05:00,73.2,73.28,73.18,73.26,24916.0,69.1899,69.2655,69.171,69.2466,24916.0
2020-01-16 14:10:00,73.26,73.26,73.17,73.22,13114.0,69.2466,69.2466,69.1615,69.2088,13114.0
2020-01-16 14:15:00,73.22,73.29,73.22,73.27,15749.0,69.2088,69.275,69.2088,69.2561,15749.0
2020-01-16 14:20:00,73.27,73.31,73.26,73.3,16538.0,69.2561,69.2939,69.2466,69.2844,16538.0
2020-01-16 14:25:00,73.29,73.32,73.27,73.3,12923.0,69.275,69.3033,69.2561,69.2844,12923.0
2020-01-16 14:30:00,73.29,73.3,73.23,73.24,11457.0,69.275,69.2844,69.2183,69.2277,11457.0
2020-01-16 14:35:00,73.24,73.28,73.23,73.26,14882.0,69.2277,69.2655,69.2183,69.2466,14882.0
2020-01-16 14:40:00,73.25,73.25,73.2,73.2,16704.0,69.2372,69.2372,69.1899,69.1899,16704.0
2020-01-16 14:45:00,73.2,73.21,73.14,73.15,23774.0,69.1899,69.1994,69.1332,69.1426,23774.0
2020-01-16 14:50:00,73.15,73.18,73.12,73.15,13252.0,69.1426,69.171,69.1143,69.1426,13252.0
2020-01-16 14:55:00,73.15,73.17,73.13,73.14,11440.0,69.1426,69.1615,69.1237,69.1332,11440.0
2020-01-16 15:00:00,73.13,73.21,73.12,73.2,13468.0,69.1237,69.1994,69.1143,69.1899,13468.0
2020-01-16 15:05:00,73.23,73.24,73.17,73.2,16405.0,69.2183,69.2277,69.1615,69.1899,16405.0
2020-01-16 15:10:00,73.2,73.23,73.18,73.2,9223.0,69.1899,69.2183,69.171,69.1899,9223.0
2020-01-16 15:15:00,73.22,73.23,73.2,73.21,17040.0,69.2088,69.2183,69.1899,69.1994,17040.0
2020-01-16 15:20:00,73.21,73.22,73.16,73.2,18339.0,69.1994,69.2088,69.1521,69.1899,18339.0
2020-01-16 15:25:00,73.2,73.25,73.16,73.19,18452.0,69.1899,69.2372,69.1521,69.1804,18452.0
2020-01-16 15:30:00,73.19,73.26,73.17,73.24,25606.0,69.1804,69.2466,69.1615,69.2277,25606.0
2020-01-16 15:35:00,73.24,73.29,73.22,73.26,36422.0,69.2277,69.275,69.2088,69.2466,36422.0
2020-01-16 15:40:00,73.27,73.29,73.23,73.27,22618.0,69.2561,69.275,69.2183,69.2561,22618.0
2020-01-16 15:45:00,73.27,73.29,73.23,73.27,31746.0,69.2561,69.275,69.2183,69.2561,31746.0
2020-01-16 15:50:00,73.27,73.35,73.27,73.34,76285.0,69.2561,69.3317,69.2561,69.3222,76285.0
2020-01-16 15:55:00,73.35,73.41,73.3,73.4,131977.0,69.3317,69.3884,69.2844,69.3789,131977.0
2020-01-17 09:30:00,73.51,73.83,73.51,73.83,367703.0,69.4829,69.7854,69.4829,69.7854,367703.0
2020-01-17 09:35:00,73.84,74.15,73.8,74.05,102522.0,69.7948,70.0879,69.757,69.9933,102522.0
2020-01-17 09:40:00,74.05,74.23,73.98,74.05,43485.0,69.9933,70.1635,69.9272,69.9933,43485.0
2020-01-17 09:45:00,74.06,74.28,74.05,74.28,28861.0,70.0028,70.2107,69.9933,70.2107,28861.0
2020-01-17 09:50:00,74.28,74.29,73.95,73.97,32859.0,70.2107,70.2202,69.8988,69.9177,32859.0
2020-01-17 09:55:00,73.97,74.0,73.88,73.95,22760.0,69.9177,69.9461,69.8326,69.8988,22760.0
2020-01-17 10:00:00,73.92,74.16,73.91,74.15,44027.0,69.8705,70.0973,69.861,70.0879,44027.0
2020-01-17 10:05:00,74.15,74.27,74.02,74.06,30058.0,70.0879,70.2013,69.965,70.0028,30058.0
2020-01-17 10:10:00,74.06,74.06,73.99,74.01,12949.0,70.0028,70.0028,69.9366,69.9555,12949.0
2020-01-17 10:15:00,74.01,74.18,74.0,74.14,20166.0,69.9555,70.1162,69.9461,70.0784,20166.0
2020-01-17 10:20:00,74.14,74.15,74.04,74.05,25586.0,70.0784,70.0879,69.9839,69.9933,25586.0
2020-01-17 10:25:00,74.07,74.18,74.04,74.15,20586.0,70.0122,70.1162,69.9839,70.0879,20586.0
2020-01-17 10:30:00,74.15,74.22,74.09,74.14,28827.0,70.0879,70.154,70.0311,70.0784,28827.0
2020-01-17 10:35:00,74.14,74.15,73.99,74.01,12187.0,70.0784,70.0879,69.9366,69.9555,12187.0
2020-01-17 10:40:00,74.0,74.04,73.97,73.98,29992.0,69.9461,69.9839,69.9177,69.9272,29992.0
2020-01-17 10:45:00,73.98,74.04,73.97,73.98,22732.0,69.9272,69.9839,69.9177,69.9272,22732.0
2020-01-17 10:50:00,73.98,74.0,73.91,73.92,26468.0,69.9272,69.9461,69.861,69.8705,26468.0
2020-01-17 10:55:00,73.95,73.95,73.87,73.89,24192.0,69.8988,69.8988,69.8232,69.8421,24192.0
2020-01-17 11:00:00,73.9,73.95,73.89,73.95,15828.0,69.8516,69.8988,69.8421,69.8988,15828.0
2020-01-17 11:05:00,73.94,73.95,73.81,73.84,32958.0,69.8894,69.8988,69.7665,69.7948,32958.0
2020-01-17 11:10:00,73.83,73.83,73.65,73.65,32946.0,69.7854,69.7854,69.6152,69.6152,32946.0
2020-01-17 11:15:00,73.65,73.74,73.57,73.62,44145.0,69.6152,69.7003,69.5396,69.5869,44145.0
2020-01-17 11:20:00,73.62,73.62,73.55,73.61,17316.0,69.5869,69.5869,69.5207,69.5774,17316.0
2020-01-17 11:25:00,73.62,73.71,73.59,73.66,10033.0,69.5869,69.672,69.5585,69.6247,10033.0
2020-01-17 11:30:00,73.67,73.83,73.65,73.8,35852.0,69.6342,69.7854,69.6152,69.757,35852.0
2020-01-17 11:35:00,73.79,73.91,73.78,73.91,18634.0,69.7476,69.861,69.7381,69.861,18634.0
2020-01-17 11:40:00,73.89,73.92,73.88,73.9,14604.0,69.8421,69.8705,69.8326,69.8516,14604.0
2020-01-17 11:45:00,73.92,73.98,73.89,73.98,19422.0,69.8705,69.9272,69.8421,69.9272,19422.0
2020-01-17 11:50:00,73.98,74.01,73.93,73.96,32598.0,69.9272,69.9555,69.8799,69.9083,32598.0
2020-01-17 11:55:00,73.97,73.99,73.93,73.96,36836.0,69.9177,69.9366,69.8799,69.9083,36836.0
2020-01-17 12:00:00,73.96,73.96,73.91,73.95,10420.0,69.9083,69.9083,69.861,69.8988,10420.0
2020-01-17 12:05:00,73.95,73.96,73.9,73.91,13805.0,69.8988,69.9083,69.8516,69.861,13805.0
2020-01-17 12:10:00,73.89,73.97,73.89,73.92,21276.0,69.8421,69.9177,69.8421,69.8705,21276.0
2020-01-17 12:15:00,73.91,73.97,73.9,73.92,10514.0,69.861,69.9177,69.8516,69.8705,10514.0
2020-01-17 12:20:00,73.93,74.0,73.92,73.96,21325.0,69.8799,69.9461,69.8705,69.9083,21325.0
2020-01-17 12:25:00,73.96,74.05,73.96,74.01,17464.0,69.9083,69.9933,69.9083,69.9555,17464.0
2020-01-17 12:30:00,74.03,74.03,73.94,73.94,12602.0,69.9744,69.9744,69.8894,69.8894,12602.0
2020-01-17 12:35:00,73.94,74.0,73.94,73.97,9559.0,69.8894,69.9461,69.8894,69.9177,9559.0
2020-01-17 12:40:00,73.96,73.97,73.92,73.92,12587.0,69.9083,69.9177,69.8705,69.8705,12587.0
2020-01-17 12:45:00,73.91,73.94,73.9,73.91,11628.0,69.861,69.8894,69.8516,69.861,11628.0
2020-01-17 12:50:00,73.91,73.95,73.9,73.94,11751.0,69.861,69.8988,69.8516,69.8894,11751.0
2020-01-17 12:55:00,73.93,73.93,73.88,73.93,14888.0,69.8799,69.8799,69.8326,69.8799,14888.0
2020-01-17 13:00:00,73.92,73.97,73.91,73.95,30890.0,69.8705,69.9177,69.861,69.8988,30890.0
2020-01-17 13:05:00,73.96,74.05,73.95,74.04,15423.0,69.9083,69.9933,69.8988,69.9839,15423.0
2020-01-17 13:10:00,74.05,74.05,74.01,74.03,11601.0,69.9933,69.9933,69.9555,69.9744,11601.0
2020-01-17 13:15:00,74.03,74.05,74.02,74.05,10592.0,69.9744,69.9933,69.965,69.9933,10592.0
2020-01-17 13:20:00,74.04,74.05,74.02,74.04,13397.0,69.9839,69.9933,69.965,69.9839,13397.0
2020-01-17 13:25:00,74.04,74.1,74.03,74.09,15359.0,69.9839,70.0406,69.9744,70.0311,15359.0
2020-01-17 13:30:00,74.09,74.15,74.08,74.08,28145.0,70.0311,70.0879,70.0217,70.0217,28145.0
2020-01-17 13:35:00,74.08,74.09,74.02,74.04,14219.0,70.0217,70.0311,69.965,69.9839,14219.0
2020-01-17 13:40:00,74.03,74.04,73.95,74.01,16700.0,69.9744,69.9839,69.8988,69.9555,16700.0
2020-01-17 13:45:00,74.02,74.05,74.0,74.01,8568.0,69.965,69.9933,69.9461,69.9555,8568.0
2020-01-17 13:50:00,74.01,74.11,74.01,74.09,11317.0,69.9555,70.05,69.9555,70.0311,11317.0
2020-01-17 13:55:00,74.09,74.1,74.06,74.08,19136.0,70.0311,70.0406,70.0028,70.0217,19136.0
2020-01-17 14:00:00,74.07,74.09,74.06,74.07,10103.0,70.0122,70.0311,70.0028,70.0122,10103.0
2020-01-17 14:05:00,74.09,74.09,74.02,74.02,15366.0,70.0311,70.0311,69.965,69.965,15366.0
2020-01-17 14:10:00,74.02,74.03,73.99,74.0,12768.0,69.965,69.9744,69.9366,69.9461,12768.0
2020-01-17 14:15:00,74.0,74.04,73.99,74.02,19916.0,69.9461,69.9839,69.9366,69.965,19916.0
2020-01-17 14:20:00,74.02,74.04,73.97,73.98,19828.0,69.965,69.9839,69.9177,69.9272,19828.0
2020-01-17 14:25:00,73.98,73.99,73.93,73.94,15437.0,69.9272,69.9366,69.8799,69.8894,15437.0
2020-01-17 14:30:00,73.94,73.99,73.93,73.98,13909.0,69.8894,69.9366,69.8799,69.9272,13909.0
2020-01-17 14:35:00,73.98,73.99,73.92,73.97,17977.0,69.9272,69.9366,69.8705,69.9177,17977.0
2020-01-17 14:40:00,73.96,73.97,73.91,73.91,14190.0,69.9083,69.9177,69.861,69.861,14190.0
2020-01-17 14:45:00,73.92,73.93,73.87,73.9,14474.0,69.8705,69.8799,69.8232,69.8516,14474.0
2020-01-17 14:50:00,73.89,73.9,73.83,73.84,28306.0,69.8421,69.8516,69.7854,69.7948,28306.0
2020-01-17 14:55:00,73.84,73.85,73.83,73.84,21947.0,69.7948,69.8043,69.7854,69.7948,21947.0
2020-01-17 15:00:00,73.84,73.98,73.84,73.91,33474.0,69.7948,69.9272,69.7948,69.861,33474.0
2020-01-17 15:05:00,73.91,73.92,73.83,73.89,16858.0,69.861,69.8705,69.7854,69.8421,16858.0
2020-01-17 15:10:00,73.89,73.91,73.84,73.89,16325.0,69.8421,69.861,69.7948,69.8421,16325.0
2020-01-17 15:15:00,73.89,73.94,73.88,73.92,19213.0,69.8421,69.8894,69.8326,69.8705,19213.0
2020-01-17 15:20:00,73.92,74.0,73.91,73.98,27558.0,69.8705,69.9461,69.861,69.9272,27558.0
2020-01-17 15:25:00,73.98,74.02,73.96,73.98,26542.0,69.9272,69.965,69.9083,69.9272,26542.0
2020-01-17 15:30:00,73.98,74.03,73.98,73.99,35169.0,69.9272,69.9744,69.9272,69.9366,35169.0
2020-01-17 15:35:00,73.98,74.02,73.97,74.0,33240.0,69.9272,69.965,69.9177,69.9461,33240.0
2020-01-17 15:40:00,73.99,74.07,73.99,74.01,35935.0,69.9366,70.0122,69.9366,69.9555,35935.0
2020-01-17 15:45:00,74.0,74.1,74.0,74.09,50952.0,69.9461,70.0406,69.9461,70.0311,50952.0
2020-01-17 15:50:00,74.1,74.14,74.06,74.13,70273.0,70.0406,70.0784,70.0028,70.069,70273.0
2020-01-17 15:55:00,74.13,74.13,74.01,74.09,200953.0,70.069,70.069,69.9555,70.0311,200953.0
2020-01-21 09:30:00,69.52,70.09,68.85,69.84,560066.0,65.7115,66.2503,65.0782,66.014,560066.0
2020-01-21 09:35:00,69.88,70.0,68.9,69.53,372238.0,66.0518,66.1652,65.1255,65.721,372238.0
2020-01-21 09:40:00,69.54,70.98,69.54,70.97,511443.0,65.7304,67.0915,65.7304,67.0821,511443.0
2020-01-21 09:45:00,70.94,71.23,70.63,70.93,362038.0,67.0537,67.3278,66.7607,67.0443,362038.0
2020-01-21 09:50:00,70.92,71.34,70.72,70.79,396774.0,67.0348,67.4318,66.8458,66.9119,396774.0
2020-01-21 09:55:00,70.79,71.15,70.68,70.83,254874.0,66.9119,67.2522,66.808,66.9497,254874.0
2020-01-21 10:00:00,70.84,70.98,70.5,70.54,130349.0,66.9592,67.0915,66.6378,66.6756,130349.0
2020-01-21 10:05:00,70.53,70.64,70.38,70.64,147365.0,66.6662,66.7701,66.5244,66.7701,147365.0
2020-01-21 10:10:00,70.66,70.75,70.48,70.56,173299.0,66.789,66.8741,66.6189,66.6945,173299.0
2020-01-21 10:15:00,70.55,70.58,70.24,70.54,189229.0,66.6851,66.7134,66.3921,66.6756,189229.0
2020-01-21 10:20:00,70.54,70.68,70.34,70.65,189382.0,66.6756,66.808,66.4866,66.7796,189382.0
2020-01-21 10:25:00,70.67,70.73,70.54,70.73,101498.0,66.7985,66.8552,66.6756,66.8552,101498.0
2020-01-21 10:30:00,70.73,70.77,70.47,70.58,82062.0,66.8552,66.893,66.6095,66.7134,82062.0
2020-01-21 10:35:00,70.57,70.64,70.48,70.51,60630.0,66.704,66.7701,66.6189,66.6473,60630.0
2020-01-21 10:40:00,70.5,70.66,70.49,70.59,53158.0,66.6378,66.789,66.6284,66.7229,53158.0
2020-01-21 10:45:00,70.59,70.65,70.42,70.52,115202.0,66.7229,66.7796,66.5622,66.6567,115202.0
2020-01-21 10:50:00,70.53,70.6,70.45,70.56,50106.0,66.6662,66.7323,66.5906,66.6945,50106.0
2020-01-21 10:55:00,70.57,70.61,70.45,70.47,67120.0,66.704,66.7418,66.5906,66.6095,67120.0
2020-01-21 11:00:00,70.45,70.73,70.41,70.72,84115.0,66.5906,66.8552,66.5527,66.8458,84115.0
2020-01-21 11:05:00,70.71,70.97,70.7,70.93,52331.0,66.8363,67.0821,66.8269,67.0443,52331.0
2020-01-21 11:10:00,70.93,71.02,70.77,70.87,63804.0,67.0443,67.1293,66.893,66.9875,63804.0
2020-01-21 11:15:00,70.84,71.13,70.84,70.96,41467.0,66.9592,67.2333,66.9592,67.0726,41467.0
2020-01-21 11:20:00,70.96,70.99,70.76,70.77,68790.0,67.0726,67.101,66.8836,66.893,68790.0
2020-01-21 11:25:00,70.78,71.01,70.78,70.89,46893.0,66.9025,67.1199,66.9025,67.0064,46893.0
2020-01-21 11:30:00,70.9,71.08,70.9,71.05,49564.0,67.0159,67.186,67.0159,67.1577,49564.0
2020-01-21 11:35:00,71.03,71.17,70.97,70.97,36600.0,67.1388,67.2711,67.0821,67.0821,36600.0
2020-01-21 11:40:00,70.98,71.05,70.92,70.96,36615.0,67.0915,67.1577,67.0348,67.0726,36615.0
2020-01-21 11:45:00,70.95,71.15,70.95,71.04,47233.0,67.0632,67.2522,67.0632,67.1482,47233.0
2020-01-21 11:50:00,71.04,71.1,70.86,71.06,64330.0,67.1482,67.2049,66.9781,67.1671,64330.0
2020-01-21 11:55:00,71.06,71.18,71.06,71.15,25940.0,67.1671,67.2806,67.1671,67.2522,25940.0
2020-01-21 12:00:00,71.14,71.15,71.01,71.12,44939.0,67.2428,67.2522,67.1199,67.2238,44939.0
2020-01-21 12:05:00,71.13,71.15,71.05,71.13,19009.0,67.2333,67.2522,67.1577,67.2333,19009.0
2020-01-21 12:10:00,71.14,71.14,71.04,71.05,25161.0,67.2428,67.2428,67.1482,67.1577,25161.0
2020-01-21 12:15:00,71.04,71.13,70.9,70.91,43991.0,67.1482,67.2333,67.0159,67.0254,43991.0
2020-01-21 12:20:00,70.91,71.04,70.9,70.97,26280.0,67.0254,67.1482,67.0159,67.0821,26280.0
2020-01-21 12:25:00,70.97,70.97,70.9,70.94,42537.0,67.0821,67.0821,67.0159,67.0537,42537.0
2020-01-21 12:30:00,70.92,70.97,70.89,70.96,41724.0,67.0348,67.0821,67.0064,67.0726,41724.0
2020-01-21 12:35:00,70.99,71.04,70.94,70.98,20773.0,67.101,67.1482,67.0537,67.0915,20773.0
2020-01-21 12:40:00,70.98,70.99,70.8,70.81,29299.0,67.0915,67.101,66.9214,66.9308,29299.0
2020-01-21 12:45:00,70.81,71.04,70.81,71.0,38253.0,66.9308,67.1482,66.9308,67.1104,38253.0
2020-01-21 12:50:00,71.01,71.06,70.88,70.92,50646.0,67.1199,67.1671,66.997,67.0348,50646.0
2020-01-21 12:55:00,70.92,70.96,70.89,70.91,16449.0,67.0348,67.0726,67.0064,67.0254,16449.0
2020-01-21 13:00:00,70.92,71.03,70.91,70.99,21275.0,67.0348,67.1388,67.0254,67.101,21275.0
2020-01-21 13:05:00,70.98,71.12,70.98,71.05,31663.0,67.0915,67.2238,67.0915,67.1577,31663.0
2020-01-21 13:10:00,71.06,71.06,70.93,70.99,25552.0,67.1671,67.1671,67.0443,67.101,25552.0
2020-01-21 13:15:00,70.98,70.98,70.78,70.8,31097.0,67.0915,67.0915,66.9025,66.9214,31097.0
2020-01-21 13:20:00,70.79,70.79,70.52,70.57,45774.0,66.9119,66.9119,66.6567,66.704,45774.0
2020-01-21 13:25:00,70.57,70.58,70.36,70.36,33701.0,66.704,66.7134,66.5055,66.5055,33701.0
2020-01-21 13:30:00,70.36,70.49,70.25,70.3,100081.0,66.5055,66.6284,66.4015,66.4488,100081.0
2020-01-21 13:35:00,70.3,70.31,70.13,70.2,63185.0,66.4488,66.4582,66.2881,66.3542,63185.0
2020-01-21 13:40:00,70.21,70.27,70.16,70.23,47405.0,66.3637,66.4204,66.3164,66.3826,47405.0
2020-01-21 13:45:00,70.22,70.27,70.04,70.05,83348.0,66.3732,66.4204,66.203,66.2125,83348.0
2020-01-21 13:50:00,70.06,70.13,70.04,70.12,75539.0,66.2219,66.2881,66.203,66.2786,75539.0
2020-01-21 13:55:00,70.11,70.18,69.99,70.03,77095.0,66.2692,66.3353,66.1558,66.1936,77095.0
2020-01-21 14:00:00,70.02,70.08,69.95,70.07,56470.0,66.1841,66.2408,66.1179,66.2314,56470.0
2020-01-21 14:05:00,70.07,70.14,70.01,70.13,45012.0,66.2314,66.2975,66.1747,66.2881,45012.0
2020-01-21 14:10:00,70.13,70.33,70.12,70.31,104556.0,66.2881,66.4771,66.2786,66.4582,104556.0
2020-01-21 14:15:00,70.31,70.31,70.18,70.22,37843.0,66.4582,66.4582,66.3353,66.3732,37843.0
2020-01-21 14:20:00,70.22,70.29,70.13,70.14,29860.0,66.3732,66.4393,66.2881,66.2975,29860.0
2020-01-21 14:25:00,70.14,70.17,70.1,70.11,80005.0,66.2975,66.3259,66.2597,66.2692,80005.0
2020-01-21 14:30:00,70.1,70.1,70.0,70.02,100553.0,66.2597,66.2597,66.1652,66.1841,100553.0
2020-01-21 14:35:00,70.02,70.06,69.94,70.03,58022.0,66.1841,66.2219,66.1085,66.1936,58022.0
2020-01-21 14:40:00,70.04,70.05,69.97,70.0,34624.0,66.203,66.2125,66.1368,66.1652,34624.0
2020-01-21 14:45:00,69.99,70.03,69.88,69.95,46432.0,66.1558,66.1936,66.0518,66.1179,46432.0
2020-01-21 14:50:00,69.95,69.95,69.85,69.87,71017.0,66.1179,66.1179,66.0234,66.0423,71017.0
2020-01-21 14:55:00,69.86,69.92,69.79,69.91,105998.0,66.0329,66.0896,65.9667,66.0801,105998.0
2020-01-21 15:00:00,69.9,70.1,69.88,70.09,157062.0,66.0707,66.2597,66.0518,66.2503,157062.0
2020-01-21 15:05:00,70.09,70.18,69.99,69.99,65274.0,66.2503,66.3353,66.1558,66.1558,65274.0
2020-01-21 15:10:00,70.0,70.01,69.93,69.98,50507.0,66.1652,66.1747,66.099,66.1463,50507.0
2020-01-21 15:15:00,69.98,70.3,69.98,70.25,243645.0,66.1463,66.4488,66.1463,66.4015,243645.0
2020-01-21 15:20:00,70.25,70.28,70.08,70.1,130099.0,66.4015,66.4299,66.2408,66.2597,130099.0
2020-01-21 15:25:00,70.1,70.26,69.99,70.1,281604.0,66.2597,66.411,66.1558,66.2597,281604.0
2020-01-21 15:30:00,70.09,70.25,70.07,70.13,280025.0,66.2503,66.4015,66.2314,66.2881,280025.0
2020-01-21 15:35:00,70.13,70.28,70.09,70.16,68559.0,66.2881,66.4299,66.2503,66.3164,68559.0
2020-01-21 15:40:00,70.16,70.16,70.01,70.08,105269.0,66.3164,66.3164,66.1747,66.2408,105269.0
2020-01-21 15:45:00,70.07,70.19,70.06,70.12,115755.0,66.2314,66.3448,66.2219,66.2786,115755.0
2020-01-21 15:50:00,70.11,70.19,70.11,70.16,240385.0,66.2692,66.3448,66.2692,66.3164,240385.0
2020-01-21 15:55:00,70.16,70.19,70.04,70.07,363453.0,66.3164,66.3448,66.203,66.2314,363453.0
2020-01-22 09:30:00,70.6,70.73,70.18,70.21,115425.0,66.7323,66.8552,66.3353,66.3637,115425.0
2020-01-22 09:35:00,70.19,70.37,70.19,70.21,90138.0,66.3448,66.5149,66.3448,66.3637,90138.0
2020-01-22 09:40:00,70.19,70.56,70.13,70.56,128676.0,66.3448,66.6945,66.2881,66.6945,128676.0
2020-01-22 09:45:00,70.54,70.59,70.33,70.58,48327.0,66.6756,66.7229,66.4771,66.7134,48327.0
2020-01-22 09:50:00,70.6,70.63,70.5,70.52,40410.0,66.7323,66.7607,66.6378,66.6567,40410.0
2020-01-22 09:55:00,70.53,70.64,70.49,70.61,38790.0,66.6662,66.7701,66.6284,66.7418,38790.0
2020-01-22 10:00:00,70.64,70.69,70.44,70.45,51938.0,66.7701,66.8174,66.5811,66.5906,51938.0
2020-01-22 10:05:00,70.43,70.44,70.31,70.37,71604.0,66.5716,66.5811,66.4582,66.5149,71604.0
2020-01-22 10:10:00,70.38,70.52,70.38,70.47,20717.0,66.5244,66.6567,66.5244,66.6095,20717.0
2020-01-22 10:15:00,70.45,70.5,70.41,70.5,18198.0,66.5906,66.6378,66.5527,66.6378,18198.0
2020-01-22 10:20:00,70.49,70.59,70.44,70.57,21245.0,66.6284,66.7229,66.5811,66.704,21245.0
2020-01-22 10:25:00,70.56,70.67,70.49,70.59,51132.0,66.6945,66.7985,66.6284,66.7229,51132.0
2020-01-22 10:30:00,70.59,70.6,70.4,70.4,45427.0,66.7229,66.7323,66.5433,66.5433,45427.0
2020-01-22 10:35:00,70.39,70.42,70.35,70.38,24136.0,66.5338,66.5622,66.496,66.5244,24136.0
2020-01-22 10:40:00,70.39,70.4,70.24,70.27,20677.0,66.5338,66.5433,66.3921,66.4204,20677.0
2020-01-22 10:45:00,70.28,70.31,69.94,70.04,137230.0,66.4299,66.4582,66.1085,66.203,137230.0
2020-01-22 10:50:00,70.03,70.04,69.95,69.98,41235.0,66.1936,66.203,66.1179,66.1463,41235.0
2020-01-22 10:55:00,69.99,70.03,69.85,69.97,32121.0,66.1558,66.1936,66.0234,66.1368,32121.0
2020-01-22 11:00:00,69.95,69.97,69.83,69.86,27400.0,66.1179,66.1368,66.0045,66.0329,27400.0
2020-01-22 11:05:00,69.86,69.87,69.75,69.87,66927.0,66.0329,66.0423,65.9289,66.0423,66927.0
2020-01-22 11:10:00,69.86,69.88,69.64,69.64,40705.0,66.0329,66.0518,65.8249,65.8249,40705.0
2020-01-22 11:15:00,69.65,69.83,69.64,69.81,33615.0,65.8344,66.0045,65.8249,65.9856,33615.0
2020-01-22 11:20:00,69.85,69.89,69.77,69.84,23598.0,66.0234,66.0612,65.9478,66.014,23598.0
2020-01-22 11:25:00,69.83,69.87,69.78,69.85,16636.0,66.0045,66.0423,65.9573,66.0234,16636.0
2020-01-22 11:30:00,69.85,69.92,69.83,69.87,57680.0,66.0234,66.0896,66.0045,66.0423,57680.0
2020-01-22 11:35:00,69.88,69.9,69.76,69.78,55310.0,66.0518,66.0707,65.9384,65.9573,55310.0
2020-01-22 11:40:00,69.79,69.8,69.73,69.76,19310.0,65.9667,65.9762,65.91,65.9384,19310.0
2020-01-22 11:45:00,69.76,69.79,69.72,69.73,12137.0,65.9384,65.9667,65.9005,65.91,12137.0
2020-01-22 11:50:00,69.72,69.81,69.72,69.74,14662.0,65.9005,65.9856,65.9005,65.9195,14662.0
2020-01-22 11:55:00,69.74,69.88,69.72,69.87,18962.0,65.9195,66.0518,65.9005,66.0423,18962.0
2020-01-22 12:00:00,69.86,69.86,69.75,69.76,19783.0,66.0329,66.0329,65.9289,65.9384,19783.0
2020-01-22 12:05:00,69.77,69.81,69.75,69.75,11978.0,65.9478,65.9856,65.9289,65.9289,11978.0
2020-01-22 12:10:00,69.76,69.81,69.72,69.72,16108.0,65.9384,65.9856,65.9005,65.9005,16108.0
2020-01-22 12:15:00,69.73,69.8,69.72,69.75,14122.0,65.91,65.9762,65.9005,65.9289,14122.0
2020-01-22 12:20:00,69.74,69.76,69.7,69.74,9671.0,65.9195,65.9384,65.8816,65.9195,9671.0
2020-01-22 12:25:00,69.74,69.75,69.7,69.75,12495.0,65.9195,65.9289,65.8816,65.9289,12495.0
2020-01-22 12:30:00,69.74,69.76,69.68,69.72,36750.0,65.9195,65.9384,65.8627,65.9005,36750.0
2020-01-22 12:35:00,69.72,69.73,69.65,69.69,16570.0,65.9005,65.91,65.8344,65.8722,16570.0
2020-01-22 12:40:00,69.69,69.71,69.66,69.71,33086.0,65.8722,65.8911,65.8438,65.8911,33086.0
2020-01-22 12:45:00,69.7,69.73,69.65,69.73,23919.0,65.8816,65.91,65.8344,65.91,23919.0
2020-01-22 12:50:00,69.73,69.73,69.66,69.69,13324.0,65.91,65.91,65.8438,65.8722,13324.0
2020-01-22 12:55:00,69.7,69.7,69.65,69.65,35006.0,65.8816,65.8816,65.8344,65.8344,35006.0
2020-01-22 13:00:00,69.65,69.74,69.64,69.73,33184.0,65.8344,65.9195,65.8249,65.91,33184.0
2020-01-22 13:05:00,69.73,69.83,69.72,69.79,70517.0,65.91,66.0045,65.9005,65.9667,70517.0
2020-01-22 13:10:00,69.78,69.79,69.75,69.77,13703.0,65.9573,65.9667,65.9289,65.9478,13703.0
2020-01-22 13:15:00,69.77,69.78,69.75,69.76,13348.0,65.9478,65.9573,65.9289,65.9384,13348.0
2020-01-22 13:20:00,69.75,69.79,69.74,69.77,16612.0,65.9289,65.9667,65.9195,65.9478,16612.0
2020-01-22 13:25:00,69.78,69.83,69.76,69.78,25523.0,65.9573,66.0045,65.9384,65.9573,25523.0
2020-01-22 13:30:00,69.78,69.78,69.72,69.75,14588.0,65.9573,65.9573,65.9005,65.9289,14588.0
2020-01-22 13:35:00,69.75,69.81,69.74,69.79,16028.0,65.9289,65.9856,65.9195,65.9667,16028.0
2020-01-22 13:40:00,69.78,69.79,69.72,69.73,36353.0,65.9573,65.9667,65.9005,65.91,36353.0
2020-01-22 13:45:00,69.71,69.8,69.71,69.76,27832.0,65.8911,65.9762,65.8911,65.9384,27832.0
2020-01-22 13:50:00,69.76,69.76,69.71,69.74,27730.0,65.9384,65.9384,65.8911,65.9195,27730.0
2020-01-22 13:55:00,69.73,69.73,69.67,69.68,34730.0,65.91,65.91,65.8533,65.8627,34730.0
2020-01-22 14:00:00,69.69,69.74,69.65,69.7,23375.0,65.8722,65.9195,65.8344,65.8816,23375.0
2020-01-22 14:05:00,69.69,69.71,69.65,69.65,9661.0,65.8722,65.8911,65.8344,65.8344,9661.0
2020-01-22 14:10:00,69.66,69.68,69.65,69.67,5977.0,65.8438,65.8627,65.8344,65.8533,5977.0
2020-01-22 14:15:00,69.67,69.67,69.59,69.59,19909.0,65.8533,65.8533,65.7777,65.7777,19909.0
2020-01-22 14:20:00,69.59,69.59,69.51,69.57,17550.0,65.7777,65.7777,65.7021,65.7588,17550.0
2020-01-22 14:25:00,69.56,69.64,69.53,69.63,23045.0,65.7493,65.8249,65.721,65.8155,23045.0
2020-01-22 14:30:00,69.62,69.62,69.51,69.53,32094.0,65.806,65.806,65.7021,65.721,32094.0
2020-01-22 14:35:00,69.54,69.6,69.49,69.52,24337.0,65.7304,65.7871,65.6831,65.7115,24337.0
2020-01-22 14:40:00,69.53,69.57,69.52,69.52,20809.0,65.721,65.7588,65.7115,65.7115,20809.0
2020-01-22 14:45:00,69.52,69.52,69.39,69.4,36149.0,65.7115,65.7115,65.5886,65.5981,36149.0
2020-01-22 14:50:00,69.41,69.46,69.38,69.41,32665.0,65.6075,65.6548,65.5792,65.6075,32665.0
2020-01-22 14:55:00,69.4,69.42,69.36,69.39,28832.0,65.5981,65.617,65.5603,65.5886,28832.0
2020-01-22 15:00:00,69.39,69.39,69.33,69.34,52919.0,65.5886,65.5886,65.5319,65.5414,52919.0
2020-01-22 15:05:00,69.35,69.36,69.25,69.35,59369.0,65.5508,65.5603,65.4563,65.5508,59369.0
2020-01-22 15:10:00,69.36,69.37,69.24,69.24,35438.0,65.5603,65.5697,65.4468,65.4468,35438.0
2020-01-22 15:15:00,69.26,69.3,69.21,69.26,66827.0,65.4657,65.5036,65.4185,65.4657,66827.0
2020-01-22 15:20:00,69.26,69.27,69.19,69.22,48176.0,65.4657,65.4752,65.3996,65.4279,48176.0
2020-01-22 15:25:00,69.21,69.35,69.19,69.34,62106.0,65.4185,65.5508,65.3996,65.5414,62106.0
2020-01-22 15:30:00,69.33,69.41,69.32,69.35,60814.0,65.5319,65.6075,65.5225,65.5508,60814.0
2020-01-22 15:35:00,69.36,69.4,69.33,69.36,61436.0,65.5603,65.5981,65.5319,65.5603,61436.0
2020-01-22 15:40:00,69.36,69.39,69.26,69.27,70269.0,65.5603,65.5886,65.4657,65.4752,70269.0
2020-01-22 15:45:00,69.27,69.36,69.23,69.26,137853.0,65.4752,65.5603,65.4374,65.4657,137853.0
2020-01-22 15:50:00,69.26,69.44,69.24,69.4,169964.0,65.4657,65.6359,65.4468,65.5981,169964.0
2020-01-22 15:55:00,69.41,69.46,69.36,69.45,304653.0,65.6075,65.6548,65.5603,65.6453,304653.0
2020-01-23 09:30:00,67.68,68.1,67.5,67.95,298076.0,63.9723,64.3693,63.8022,64.2275,298076.0
2020-01-23 09:35:00,67.92,67.95,67.47,67.85,198595.0,64.1992,64.2275,63.7738,64.133,198595.0
2020-01-23 09:40:00,67.83,67.99,67.61,67.72,190962.0,64.1141,64.2653,63.9061,64.0101,190962.0
2020-01-23 09:45:00,67.73,68.51,67.57,68.41,178960.0,64.0196,64.7568,63.8683,64.6623,178960.0
2020-01-23 09:50:00,68.44,68.46,68.12,68.46,87090.0,64.6907,64.7096,64.3882,64.7096,87090.0
2020-01-23 09:55:00,68.5,68.8,68.39,68.77,62850.0,64.7474,65.0309,64.6434,65.0026,62850.0
2020-01-23 10:00:00,68.76,68.85,68.63,68.76,126128.0,64.9931,65.0782,64.8703,64.9931,126128.0
2020-01-23 10:05:00,68.76,68.99,68.69,68.91,117136.0,64.9931,65.2105,64.927,65.1349,117136.0
2020-01-23 10:10:00,68.92,69.15,68.82,69.0,128819.0,65.1444,65.3618,65.0499,65.22,128819.0
2020-01-23 10:15:00,69.02,69.31,68.91,69.11,143113.0,65.2389,65.513,65.1349,65.324,143113.0
2020-01-23 10:20:00,69.11,69.23,69.08,69.12,84214.0,65.324,65.4374,65.2956,65.3334,84214.0
2020-01-23 10:25:00,69.11,69.22,69.03,69.17,34403.0,65.324,65.4279,65.2483,65.3807,34403.0
2020-01-23 10:30:00,69.17,69.3,69.04,69.24,37077.0,65.3807,65.5036,65.2578,65.4468,37077.0
2020-01-23 10:35:00,69.25,69.29,69.12,69.27,38916.0,65.4563,65.4941,65.3334,65.4752,38916.0
2020-01-23 10:40:00,69.26,69.34,69.18,69.23,94669.0,65.4657,65.5414,65.3901,65.4374,94669.0
2020-01-23 10:45:00,69.23,69.25,69.02,69.07,135273.0,65.4374,65.4563,65.2389,65.2862,135273.0
2020-01-23 10:50:00,69.07,69.09,69.0,69.0,24396.0,65.2862,65.3051,65.22,65.22,24396.0
2020-01-23 10:55:00,69.04,69.13,68.88,68.95,47320.0,65.2578,65.3429,65.1066,65.1727,47320.0
2020-01-23 11:00:00,68.96,69.06,68.87,69.04,51373.0,65.1822,65.2767,65.0971,65.2578,51373.0
2020-01-23 11:05:00,69.02,69.04,68.9,68.92,34945.0,65.2389,65.2578,65.1255,65.1444,34945.0
2020-01-23 11:10:00,68.9,68.93,68.64,68.69,54273.0,65.1255,65.1538,64.8797,64.927,54273.0
2020-01-23 11:15:00,68.69,68.81,68.68,68.73,76145.0,64.927,65.0404,64.9175,64.9648,76145.0
2020-01-23 11:20:00,68.73,68.74,68.56,68.56,50353.0,64.9648,64.9742,64.8041,64.8041,50353.0
2020-01-23 11:25:00,68.56,68.59,68.45,68.51,73036.0,64.8041,64.8325,64.7001,64.7568,73036.0
2020-01-23 11:30:00,68.57,68.64,68.49,68.6,226043.0,64.8135,64.8797,64.7379,64.8419,226043.0
2020-01-23 11:35:00,68.62,68.74,68.57,68.65,206036.0,64.8608,64.9742,64.8135,64.8892,206036.0
2020-01-23 11:40:00,68.64,68.65,68.42,68.5,102447.0,64.8797,64.8892,64.6718,64.7474,102447.0
2020-01-23 11:45:00,68.48,68.62,68.4,68.41,66741.0,64.7285,64.8608,64.6529,64.6623,66741.0
2020-01-23 11:50:00,68.43,68.49,68.28,68.44,74841.0,64.6812,64.7379,64.5394,64.6907,74841.0
2020-01-23 11:55:00,68.43,68.47,68.29,68.37,69515.0,64.6812,64.719,64.5489,64.6245,69515.0
2020-01-23 12:00:00,68.37,68.59,68.3,68.59,134057.0,64.6245,64.8325,64.5583,64.8325,134057.0
2020-01-23 12:05:00,68.59,68.8,68.59,68.77,91732.0,64.8325,65.0309,64.8325,65.0026,91732.0
2020-01-23 12:10:00,68.77,68.78,68.63,68.69,80161.0,65.0026,65.012,64.8703,64.927,80161.0
2020-01-23 12:15:00,68.68,68.77,68.64,68.64,30327.0,64.9175,65.0026,64.8797,64.8797,30327.0
2020-01-23 12:20:00,68.64,68.73,68.64,68.67,31764.0,64.8797,64.9648,64.8797,64.9081,31764.0
2020-01-23 12:25:00,68.7,68.7,68.53,68.53,39862.0,64.9364,64.9364,64.7757,64.7757,39862.0
2020-01-23 12:30:00,68.53,68.8,68.52,68.7,110983.0,64.7757,65.0309,64.7663,64.9364,110983.0
2020-01-23 12:35:00,68.67,68.71,68.5,68.51,23486.0,64.9081,64.9459,64.7474,64.7568,23486.0
2020-01-23 12:40:00,68.5,68.58,68.5,68.55,11892.0,64.7474,64.823,64.7474,64.7946,11892.0
2020-01-23 12:45:00,68.55,68.58,68.53,68.56,9790.0,64.7946,64.823,64.7757,64.8041,9790.0
2020-01-23 12:50:00,68.55,68.61,68.48,68.55,45549.0,64.7946,64.8514,64.7285,64.7946,45549.0
2020-01-23 12:55:00,68.56,68.65,68.48,68.56,85167.0,64.8041,64.8892,64.7285,64.8041,85167.0
2020-01-23 13:00:00,68.56,68.57,68.44,68.52,23694.0,64.8041,64.8135,64.6907,64.7663,23694.0
2020-01-23 13:05:00,68.54,68.58,68.48,68.48,19037.0,64.7852,64.823,64.7285,64.7285,19037.0
2020-01-23 13:10:00,68.49,68.83,68.48,68.76,80417.0,64.7379,65.0593,64.7285,64.9931,80417.0
2020-01-23 13:15:00,68.76,69.08,68.72,69.07,145274.0,64.9931,65.2956,64.9553,65.2862,145274.0
2020-01-23 13:20:00,69.05,69.34,68.86,69.3,174877.0,65.2673,65.5414,65.0877,65.5036,174877.0
2020-01-23 13:25:00,69.32,69.35,69.09,69.13,176005.0,65.5225,65.5508,65.3051,65.3429,176005.0
2020-01-23 13:30:00,69.14,69.18,69.03,69.15,43334.0,65.3523,65.3901,65.2483,65.3618,43334.0
2020-01-23 13:35:00,69.15,69.19,69.1,69.15,22394.0,65.3618,65.3996,65.3145,65.3618,22394.0
2020-01-23 13:40:00,69.16,69.2,69.11,69.17,19680.0,65.3712,65.409,65.324,65.3807,19680.0
2020-01-23 13:45:00,69.17,69.29,69.16,69.26,48135.0,65.3807,65.4941,65.3712,65.4657,48135.0
2020-01-23 13:50:00,69.3,69.5,69.3,69.44,103286.0,65.5036,65.6926,65.5036,65.6359,103286.0
2020-01-23 13:55:00,69.44,69.47,69.33,69.38,27231.0,65.6359,65.6642,65.5319,65.5792,27231.0
2020-01-23 14:00:00,69.41,69.65,69.4,69.57,83118.0,65.6075,65.8344,65.5981,65.7588,83118.0
2020-01-23 14:05:00,69.55,69.57,69.44,69.54,30050.0,65.7399,65.7588,65.6359,65.7304,30050.0
2020-01-23 14:10:00,69.55,69.58,69.44,69.44,14364.0,65.7399,65.7682,65.6359,65.6359,14364.0
2020-01-23 14:15:00,69.46,69.61,69.4,69.6,42901.0,65.6548,65.7966,65.5981,65.7871,42901.0
2020-01-23 14:20:00,69.61,69.61,69.44,69.46,27850.0,65.7966,65.7966,65.6359,65.6548,27850.0
2020-01-23 14:25:00,69.46,69.5,69.42,69.45,16528.0,65.6548,65.6926,65.617,65.6453,16528.0
2020-01-23 14:30:00,69.45,69.54,69.42,69.48,29622.0,65.6453,65.7304,65.617,65.6737,29622.0
2020-01-23 14:35:00,69.49,69.51,69.44,69.47,20843.0,65.6831,65.7021,65.6359,65.6642,20843.0
2020-01-23 14:40:00,69.46,69.47,69.37,69.44,37845.0,65.6548,65.6642,65.5697,65.6359,37845.0
2020-01-23 14:45:00,69.44,69.48,69.35,69.38,24175.0,65.6359,65.6737,65.5508,65.5792,24175.0
2020-01-23 14:50:00,69.39,69.48,69.38,69.48,25640.0,65.5886,65.6737,65.5792,65.6737,25640.0
2020-01-23 14:55:00,69.46,69.55,69.44,69.55,17652.0,65.6548,65.7399,65.6359,65.7399,17652.0
2020-01-23 15:00:00,69.54,69.56,69.47,69.47,10720.0,65.7304,65.7493,65.6642,65.6642,10720.0
2020-01-23 15:05:00,69.48,69.55,69.47,69.5,16132.0,65.6737,65.7399,65.6642,65.6926,16132.0
2020-01-23 15:10:00,69.49,69.52,69.46,69.47,17832.0,65.6831,65.7115,65.6548,65.6642,17832.0
2020-01-23 15:15:00,69.47,69.51,69.42,69.44,29622.0,65.6642,65.7021,65.617,65.6359,29622.0
2020-01-23 15:20:00,69.44,69.53,69.44,69.48,21772.0,65.6359,65.721,65.6359,65.6737,21772.0
2020-01-23 15:25:00,69.48,69.53,69.42,69.51,30639.0,65.6737,65.721,65.617,65.7021,30639.0
2020-01-23 15:30:00,69.5,69.56,69.48,69.52,42825.0,65.6926,65.7493,65.6737,65.7115,42825.0
2020-01-23 15:35:00,69.52,69.55,69.44,69.46,42174.0,65.7115,65.7399,65.6359,65.6548,42174.0
2020-01-23 15:40:00,69.46,69.5,69.32,69.4,48953.0,65.6548,65.6926,65.5225,65.5981,48953.0
2020-01-23 15:45:00,69.41,69.47,69.31,69.41,235121.0,65.6075,65.6642,65.513,65.6075,235121.0
2020-01-23 15:50:00,69.41,69.44,69.35,69.38,125792.0,65.6075,65.6359,65.5508,65.5792,125792.0
2020-01-23 15:55:00,69.38,69.46,69.32,69.44,196767.0,65.5792,65.6548,65.5225,65.6359,196767.0
2020-01-24 09:30:00,69.26,69.26,68.37,68.52,97666.0,65.4657,65.4657,64.6245,64.7663,97666.0
2020-01-24 09:35:00,68.5,68.69,67.93,67.99,91742.0,64.7474,64.927,64.2086,64.2653,91742.0
2020-01-24 09:40:00,67.95,68.71,67.93,68.5,129192.0,64.2275,64.9459,64.2086,64.7474,129192.0
2020-01-24 09:45:00,68.51,68.58,68.33,68.36,57847.0,64.7568,64.823,64.5867,64.6151,57847.0
2020-01-24 09:50:00,68.33,68.5,68.27,68.43,26553.0,64.5867,64.7474,64.53,64.6812,26553.0
2020-01-24 09:55:00,68.43,68.53,68.3,68.42,41377.0,64.6812,64.7757,64.5583,64.6718,41377.0
2020-01-24 10:00:00,68.45,68.47,68.17,68.18,54510.0,64.7001,64.719,64.4355,64.4449,54510.0
2020-01-24 10:05:00,68.18,68.26,68.08,68.24,55791.0,64.4449,64.5205,64.3504,64.5016,55791.0
2020-01-24 10:10:00,68.25,68.25,67.95,68.0,96300.0,64.5111,64.5111,64.2275,64.2748,96300.0
2020-01-24 10:15:00,68.0,68.18,67.88,67.88,81526.0,64.2748,64.4449,64.1613,64.1613,81526.0
2020-01-24 10:20:00,67.88,67.97,67.74,67.8,141241.0,64.1613,64.2464,64.029,64.0857,141241.0
2020-01-24 10:25:00,67.8,67.93,67.72,67.84,145389.0,64.0857,64.2086,64.0101,64.1235,145389.0
2020-01-24 10:30:00,67.84,67.9,67.73,67.81,63077.0,64.1235,64.1803,64.0196,64.0952,63077.0
2020-01-24 10:35:00,67.81,68.14,67.8,68.07,80868.0,64.0952,64.4071,64.0857,64.3409,80868.0
2020-01-24 10:40:00,68.07,68.49,68.04,68.16,169891.0,64.3409,64.7379,64.3126,64.426,169891.0
2020-01-24 10:45:00,68.15,68.18,68.02,68.14,59391.0,64.4166,64.4449,64.2937,64.4071,59391.0
2020-01-24 10:50:00,68.13,68.46,68.13,68.45,41571.0,64.3977,64.7096,64.3977,64.7001,41571.0
2020-01-24 10:55:00,68.47,68.65,68.44,68.61,48193.0,64.719,64.8892,64.6907,64.8514,48193.0
2020-01-24 11:00:00,68.61,68.62,68.42,68.57,33614.0,64.8514,64.8608,64.6718,64.8135,33614.0
2020-01-24 11:05:00,68.55,68.62,68.47,68.47,31906.0,64.7946,64.8608,64.719,64.719,31906.0
2020-01-24 11:10:00,68.49,68.51,68.38,68.42,46422.0,64.7379,64.7568,64.634,64.6718,46422.0
2020-01-24 11:15:00,68.42,68.54,68.03,68.08,51765.0,64.6718,64.7852,64.3031,64.3504,51765.0
2020-01-24 11:20:00,68.09,68.16,67.89,67.9,59246.0,64.3598,64.426,64.1708,64.1803,59246.0
2020-01-24 11:25:00,67.91,68.02,67.9,68.01,30127.0,64.1897,64.2937,64.1803,64.2842,30127.0
2020-01-24 11:30:00,68.02,68.04,67.87,68.01,28163.0,64.2937,64.3126,64.1519,64.2842,28163.0
2020-01-24 11:35:00,68.01,68.09,67.96,68.01,20773.0,64.2842,64.3598,64.237,64.2842,20773.0
2020-01-24 11:40:00,68.01,68.02,67.78,67.87,30651.0,64.2842,64.2937,64.0668,64.1519,30651.0
2020-01-24 11:45:00,67.9,67.95,67.79,67.88,39566.0,64.1803,64.2275,64.0763,64.1613,39566.0
2020-01-24 11:50:00,67.87,67.91,67.77,67.81,23774.0,64.1519,64.1897,64.0574,64.0952,23774.0
2020-01-24 11:55:00,67.81,67.86,67.73,67.81,36475.0,64.0952,64.1424,64.0196,64.0952,36475.0
2020-01-24 12:00:00,67.79,67.79,67.64,67.7,49502.0,64.0763,64.0763,63.9345,63.9912,49502.0
2020-01-24 12:05:00,67.7,67.73,67.51,67.57,39011.0,63.9912,64.0196,63.8116,63.8683,39011.0
2020-01-24 12:10:00,67.55,67.56,67.38,67.44,72879.0,63.8494,63.8589,63.6887,63.7455,72879.0
2020-01-24 12:15:00,67.43,67.46,67.23,67.32,114242.0,63.736,63.7644,63.547,63.632,114242.0
2020-01-24 12:20:00,67.31,67.55,67.28,67.55,59637.0,63.6226,63.8494,63.5942,63.8494,59637.0
2020-01-24 12:25:00,67.55,67.58,67.35,67.42,41448.0,63.8494,63.8778,63.6604,63.7265,41448.0
2020-01-24 12:30:00,67.42,67.65,67.42,67.63,57464.0,63.7265,63.9439,63.7265,63.925,57464.0
2020-01-24 12:35:00,67.63,67.72,67.6,67.71,14477.0,63.925,64.0101,63.8967,64.0007,14477.0
2020-01-24 12:40:00,67.72,67.76,67.63,67.64,29255.0,64.0101,64.0479,63.925,63.9345,29255.0
2020-01-24 12:45:00,67.64,67.67,67.55,67.67,33242.0,63.9345,63.9629,63.8494,63.9629,33242.0
2020-01-24 12:50:00,67.66,67.68,67.55,67.55,28896.0,63.9534,63.9723,63.8494,63.8494,28896.0
2020-01-24 12:55:00,67.54,67.68,67.54,67.67,18372.0,63.84,63.9723,63.84,63.9629,18372.0
2020-01-24 13:00:00,67.67,67.68,67.53,67.53,36032.0,63.9629,63.9723,63.8305,63.8305,36032.0
2020-01-24 13:05:00,67.53,67.62,67.49,67.58,19554.0,63.8305,63.9156,63.7927,63.8778,19554.0
2020-01-24 13:10:00,67.59,67.6,67.51,67.51,34167.0,63.8872,63.8967,63.8116,63.8116,34167.0
2020-01-24 13:15:00,67.53,67.59,67.44,67.44,23841.0,63.8305,63.8872,63.7455,63.7455,23841.0
2020-01-24 13:20:00,67.43,67.54,67.43,67.51,16263.0,63.736,63.84,63.736,63.8116,16263.0
2020-01-24 13:25:00,67.51,67.51,67.39,67.42,18119.0,63.8116,63.8116,63.6982,63.7265,18119.0
2020-01-24 13:30:00,67.42,67.42,67.3,67.3,29335.0,63.7265,63.7265,63.6131,63.6131,29335.0
2020-01-24 13:35:00,67.3,67.38,67.29,67.36,17401.0,63.6131,63.6887,63.6037,63.6698,17401.0
2020-01-24 13:40:00,67.35,67.36,67.24,67.25,27502.0,63.6604,63.6698,63.5564,63.5659,27502.0
2020-01-24 13:45:00,67.25,67.33,67.14,67.16,58683.0,63.5659,63.6415,63.4619,63.4808,58683.0
2020-01-24 13:50:00,67.15,67.3,67.15,67.29,29704.0,63.4713,63.6131,63.4713,63.6037,29704.0
2020-01-24 13:55:00,67.29,67.4,67.24,67.4,39137.0,63.6037,63.7076,63.5564,63.7076,39137.0
2020-01-24 14:00:00,67.4,67.44,67.22,67.23,34278.0,63.7076,63.7455,63.5375,63.547,34278.0
2020-01-24 14:05:00,67.25,67.29,67.12,67.19,27871.0,63.5659,63.6037,63.443,63.5091,27871.0
2020-01-24 14:10:00,67.19,67.2,67.08,67.13,36416.0,63.5091,63.5186,63.4052,63.4524,36416.0
2020-01-24 14:15:00,67.14,67.17,67.07,67.09,26595.0,63.4619,63.4902,63.3957,63.4146,26595.0
2020-01-24 14:20:00,67.11,67.13,66.97,67.07,41929.0,63.4335,63.4524,63.3012,63.3957,41929.0
2020-01-24 14:25:00,67.04,67.14,67.0,67.06,57606.0,63.3674,63.4619,63.3296,63.3863,57606.0
2020-01-24 14:30:00,67.06,67.15,67.06,67.13,51916.0,63.3863,63.4713,63.3863,63.4524,51916.0
2020-01-24 14:35:00,67.13,67.2,67.1,67.18,38154.0,63.4524,63.5186,63.4241,63.4997,38154.0
2020-01-24 14:40:00,67.19,67.27,67.14,67.17,26809.0,63.5091,63.5848,63.4619,63.4902,26809.0
2020-01-24 14:45:00,67.17,67.23,67.11,67.23,59442.0,63.4902,63.547,63.4335,63.547,59442.0
2020-01-24 14:50:00,67.23,67.29,67.13,67.17,116845.0,63.547,63.6037,63.4524,63.4902,116845.0
2020-01-24 14:55:00,67.17,67.71,67.16,67.68,97576.0,63.4902,64.0007,63.4808,63.9723,97576.0
2020-01-24 15:00:00,67.68,67.93,67.68,67.84,114375.0,63.9723,64.2086,63.9723,64.1235,114375.0
2020-01-24 15:05:00,67.86,67.89,67.77,67.84,36187.0,64.1424,64.1708,64.0574,64.1235,36187.0
2020-01-24 15:10:00,67.84,67.94,67.84,67.94,51654.0,64.1235,64.2181,64.1235,64.2181,51654.0
2020-01-24 15:15:00,67.94,68.0,67.9,67.94,40939.0,64.2181,64.2748,64.1803,64.2181,40939.0
2020-01-24 15:20:00,67.93,68.03,67.91,67.96,40220.0,64.2086,64.3031,64.1897,64.237,40220.0
2020-01-24 15:25:00,67.97,67.99,67.9,67.95,28947.0,64.2464,64.2653,64.1803,64.2275,28947.0
2020-01-24 15:30:00,67.95,67.97,67.71,67.78,59585.0,64.2275,64.2464,64.0007,64.0668,59585.0
2020-01-24 15:35:00,67.78,67.84,67.69,67.71,71534.0,64.0668,64.1235,63.9818,64.0007,71534.0
2020-01-24 15:40:00,67.71,67.78,67.59,67.67,62032.0,64.0007,64.0668,63.8872,63.9629,62032.0
2020-01-24 15:45:00,67.67,67.77,67.64,67.67,72916.0,63.9629,64.0574,63.9345,63.9629,72916.0
2020-01-24 15:50:00,67.66,67.94,67.65,67.9,129790.0,63.9534,64.2181,63.9439,64.1803,129790.0
2020-01-24 15:55:00,67.9,67.93,67.72,67.83,262529.0,64.1803,64.2086,64.0101,64.1141,262529.0
2020-01-27 09:30:00,62.72,62.88,61.08,61.22,1148097.0,59.284,59.4353,57.7339,57.8662,1148097.0
2020-01-27 09:35:00,61.21,63.0,61.18,62.95,665117.0,57.8567,59.5487,57.8284,59.5014,665117.0
2020-01-27 09:40:00,62.97,63.77,62.67,63.77,510194.0,59.5203,60.2765,59.2368,60.2765,510194.0
2020-01-27 09:45:00,63.77,63.83,63.08,63.08,374394.0,60.2765,60.3332,59.6243,59.6243,374394.0
2020-01-27 09:50:00,63.08,63.94,63.04,63.69,450090.0,59.6243,60.4372,59.5865,60.2009,450090.0
2020-01-27 09:55:00,63.67,63.92,63.65,63.77,297728.0,60.182,60.4183,60.1631,60.2765,297728.0
2020-01-27 10:00:00,63.77,63.77,63.48,63.68,191981.0,60.2765,60.2765,60.0024,60.1914,191981.0
2020-01-27 10:05:00,63.68,63.79,63.57,63.77,206270.0,60.1914,60.2954,60.0875,60.2765,206270.0
2020-01-27 10:10:00,63.77,63.95,63.66,63.85,274573.0,60.2765,60.4466,60.1725,60.3521,274573.0
2020-01-27 10:15:00,63.85,64.01,63.59,63.7,143991.0,60.3521,60.5034,60.1064,60.2103,143991.0
2020-01-27 10:20:00,63.69,63.8,63.47,63.65,163998.0,60.2009,60.3049,59.9929,60.1631,163998.0
2020-01-27 10:25:00,63.68,64.18,63.57,64.09,152024.0,60.1914,60.664,60.0875,60.579,152024.0
2020-01-27 10:30:00,64.09,64.13,63.73,63.84,82209.0,60.579,60.6168,60.2387,60.3427,82209.0
2020-01-27 10:35:00,63.85,63.97,63.72,63.76,132171.0,60.3521,60.4655,60.2292,60.2671,132171.0
2020-01-27 10:40:00,63.75,63.75,63.22,63.25,209843.0,60.2576,60.2576,59.7566,59.785,209843.0
2020-01-27 10:45:00,63.25,63.36,63.17,63.18,77422.0,59.785,59.889,59.7094,59.7188,77422.0
2020-01-27 10:50:00,63.18,63.25,62.91,62.97,185328.0,59.7188,59.785,59.4636,59.5203,185328.0
2020-01-27 10:55:00,62.96,63.12,62.94,63.1,130007.0,59.5109,59.6621,59.492,59.6432,130007.0
2020-01-27 11:00:00,63.1,63.21,62.98,63.0,84377.0,59.6432,59.7472,59.5298,59.5487,84377.0
2020-01-27 11:05:00,63.0,63.2,63.0,63.11,91527.0,59.5487,59.7377,59.5487,59.6527,91527.0
2020-01-27 11:10:00,63.11,63.14,62.85,63.02,123557.0,59.6527,59.681,59.4069,59.5676,123557.0
2020-01-27 11:15:00,63.01,63.06,62.93,62.97,163522.0,59.5581,59.6054,59.4825,59.5203,163522.0
2020-01-27 11:20:00,62.98,63.25,62.97,63.17,112658.0,59.5298,59.785,59.5203,59.7094,112658.0
2020-01-27 11:25:00,63.18,63.46,63.11,63.42,140739.0,59.7188,59.9835,59.6527,59.9457,140739.0
2020-01-27 11:30:00,63.42,63.61,63.3,63.51,107404.0,59.9457,60.1253,59.8323,60.0307,107404.0
2020-01-27 11:35:00,63.53,63.76,63.51,63.61,45057.0,60.0497,60.2671,60.0307,60.1253,45057.0
2020-01-27 11:40:00,63.61,63.66,63.49,63.65,51743.0,60.1253,60.1725,60.0118,60.1631,51743.0
2020-01-27 11:45:00,63.63,63.65,63.45,63.53,51904.0,60.1442,60.1631,59.974,60.0497,51904.0
2020-01-27 11:50:00,63.54,63.64,63.48,63.63,56991.0,60.0591,60.1536,60.0024,60.1442,56991.0
2020-01-27 11:55:00,63.63,63.9,63.62,63.86,41895.0,60.1442,60.3994,60.1347,60.3616,41895.0
2020-01-27 12:00:00,63.86,63.94,63.72,63.73,31209.0,60.3616,60.4372,60.2292,60.2387,31209.0
2020-01-27 12:05:00,63.72,63.88,63.71,63.88,40504.0,60.2292,60.3805,60.2198,60.3805,40504.0
2020-01-27 12:10:00,63.89,63.93,63.65,63.72,81916.0,60.3899,60.4277,60.1631,60.2292,81916.0
2020-01-27 12:15:00,63.73,63.76,63.59,63.66,31879.0,60.2387,60.2671,60.1064,60.1725,31879.0
2020-01-27 12:20:00,63.65,63.83,63.64,63.68,38698.0,60.1631,60.3332,60.1536,60.1914,38698.0
2020-01-27 12:25:00,63.67,63.79,63.66,63.79,46385.0,60.182,60.2954,60.1725,60.2954,46385.0
2020-01-27 12:30:00,63.79,63.97,63.77,63.94,52102.0,60.2954,60.4655,60.2765,60.4372,52102.0
2020-01-27 12:35:00,63.94,64.07,63.92,64.06,129489.0,60.4372,60.5601,60.4183,60.5506,129489.0
2020-01-27 12:40:00,64.07,64.09,63.93,63.95,61588.0,60.5601,60.579,60.4277,60.4466,61588.0
2020-01-27 12:45:00,63.92,64.07,63.84,64.0,57842.0,60.4183,60.5601,60.3427,60.4939,57842.0
2020-01-27 12:50:00,64.0,64.03,63.82,63.85,33315.0,60.4939,60.5223,60.3238,60.3521,33315.0
2020-01-27 12:55:00,63.83,63.86,63.74,63.79,39163.0,60.3332,60.3616,60.2481,60.2954,39163.0
2020-01-27 13:00:00,63.78,63.83,63.7,63.8,122027.0,60.286,60.3332,60.2103,60.3049,122027.0
2020-01-27 13:05:00,63.79,63.81,63.67,63.68,58028.0,60.2954,60.3143,60.182,60.1914,58028.0
2020-01-27 13:10:00,63.7,63.7,63.51,63.58,66960.0,60.2103,60.2103,60.0307,60.0969,66960.0
2020-01-27 13:15:00,63.58,63.71,63.57,63.69,33128.0,60.0969,60.2198,60.0875,60.2009,33128.0
2020-01-27 13:20:00,63.69,63.78,63.64,63.67,25354.0,60.2009,60.286,60.1536,60.182,25354.0
2020-01-27 13:25:00,63.68,63.81,63.63,63.72,104679.0,60.1914,60.3143,60.1442,60.2292,104679.0
2020-01-27 13:30:00,63.72,64.27,63.71,64.24,175814.0,60.2292,60.7491,60.2198,60.7208,175814.0
2020-01-27 13:35:00,64.26,64.29,64.13,64.19,70391.0,60.7397,60.768,60.6168,60.6735,70391.0
2020-01-27 13:40:00,64.19,64.28,64.05,64.19,74125.0,60.6735,60.7586,60.5412,60.6735,74125.0
2020-01-27 13:45:00,64.18,64.33,64.16,64.33,53337.0,60.664,60.8058,60.6451,60.8058,53337.0
2020-01-27 13:50:00,64.32,64.32,64.14,64.2,45547.0,60.7964,60.7964,60.6262,60.6829,45547.0
2020-01-27 13:55:00,64.2,64.28,64.1,64.14,35958.0,60.6829,60.7586,60.5884,60.6262,35958.0
2020-01-27 14:00:00,64.14,64.15,63.95,63.99,39425.0,60.6262,60.6357,60.4466,60.4845,39425.0
2020-01-27 14:05:00,63.98,64.07,63.97,64.01,23518.0,60.475,60.5601,60.4655,60.5034,23518.0
2020-01-27 14:10:00,64.01,64.23,64.01,64.19,45191.0,60.5034,60.7113,60.5034,60.6735,45191.0
2020-01-27 14:15:00,64.19,64.24,64.08,64.1,26003.0,60.6735,60.7208,60.5695,60.5884,26003.0
2020-01-27 14:20:00,64.11,64.12,63.99,64.06,31608.0,60.5979,60.6073,60.4845,60.5506,31608.0
2020-01-27 14:25:00,64.05,64.11,63.98,64.11,23959.0,60.5412,60.5979,60.475,60.5979,23959.0
2020-01-27 14:30:00,64.1,64.11,63.85,63.88,26002.0,60.5884,60.5979,60.3521,60.3805,26002.0
2020-01-27 14:35:00,63.89,63.94,63.79,63.82,51335.0,60.3899,60.4372,60.2954,60.3238,51335.0
2020-01-27 14:40:00,63.85,63.88,63.78,63.82,27624.0,60.3521,60.3805,60.286,60.3238,27624.0
2020-01-27 14:45:00,63.83,63.89,63.76,63.78,40670.0,60.3332,60.3899,60.2671,60.286,40670.0
2020-01-27 14:50:00,63.76,63.79,63.52,63.57,89147.0,60.2671,60.2954,60.0402,60.0875,89147.0
2020-01-27 14:55:00,63.56,63.65,63.51,63.64,73304.0,60.078,60.1631,60.0307,60.1536,73304.0
2020-01-27 15:00:00,63.64,63.73,63.59,63.63,37000.0,60.1536,60.2387,60.1064,60.1442,37000.0
2020-01-27 15:05:00,63.62,63.62,63.41,63.41,121779.0,60.1347,60.1347,59.9362,59.9362,121779.0
2020-01-27 15:10:00,63.41,63.56,63.39,63.51,165195.0,59.9362,60.078,59.9173,60.0307,165195.0
2020-01-27 15:15:00,63.53,63.67,63.52,63.63,47893.0,60.0497,60.182,60.0402,60.1442,47893.0
2020-01-27 15:20:00,63.61,63.72,63.57,63.63,41470.0,60.1253,60.2292,60.0875,60.1442,41470.0
2020-01-27 15:25:00,63.61,63.66,63.55,63.55,47012.0,60.1253,60.1725,60.0686,60.0686,47012.0
2020-01-27 15:30:00,63.55,63.56,63.26,63.37,112113.0,60.0686,60.078,59.7944,59.8984,112113.0
2020-01-27 15:35:00,63.35,63.39,63.16,63.34,100160.0,59.8795,59.9173,59.6999,59.8701,100160.0
2020-01-27 15:40:00,63.33,63.4,63.27,63.36,74653.0,59.8606,59.9268,59.8039,59.889,74653.0
2020-01-27 15:45:00,63.35,63.42,63.2,63.22,123766.0,59.8795,59.9457,59.7377,59.7566,123766.0
2020-01-27 15:50:00,63.23,63.59,63.23,63.51,275181.0,59.7661,60.1064,59.7661,60.0307,275181.0
2020-01-27 15:55:00,63.52,63.53,63.26,63.26,524787.0,60.0402,60.0497,59.7944,59.7944,524787.0
2020-01-28 09:30:00,64.17,64.32,63.87,64.06,229358.0,60.6546,60.7964,60.371,60.5506,229358.0
2020-01-28 09:35:00,64.07,64.08,63.62,63.67,166789.0,60.5601,60.5695,60.1347,60.182,166789.0
2020-01-28 09:40:00,63.69,63.69,63.36,63.6,119858.0,60.2009,60.2009,59.889,60.1158,119858.0
2020-01-28 09:45:00,63.63,63.68,63.28,63.46,118841.0,60.1442,60.1914,59.8133,59.9835,118841.0
2020-01-28 09:50:00,63.45,63.51,63.27,63.28,100712.0,59.974,60.0307,59.8039,59.8133,100712.0
2020-01-28 09:55:00,63.28,63.35,63.13,63.15,67548.0,59.8133,59.8795,59.6716,59.6905,67548.0
2020-01-28 10:00:00,63.15,63.56,63.14,63.27,78410.0,59.6905,60.078,59.681,59.8039,78410.0
2020-01-28 10:05:00,63.26,63.45,63.25,63.39,43897.0,59.7944,59.974,59.785,59.9173,43897.0
2020-01-28 10:10:00,63.41,63.78,63.37,63.73,72651.0,59.9362,60.286,59.8984,60.2387,72651.0
2020-01-28 10:15:00,63.72,63.78,63.55,63.65,104595.0,60.2292,60.286,60.0686,60.1631,104595.0
2020-01-28 10:20:00,63.62,63.81,63.62,63.79,37891.0,60.1347,60.3143,60.1347,60.2954,37891.0
2020-01-28 10:25:00,63.79,63.83,63.68,63.68,31771.0,60.2954,60.3332,60.1914,60.1914,31771.0
2020-01-28 10:30:00,63.67,63.9,63.66,63.87,48250.0,60.182,60.3994,60.1725,60.371,48250.0
2020-01-28 10:35:00,63.87,63.87,63.75,63.78,46574.0,60.371,60.371,60.2576,60.286,46574.0
2020-01-28 10:40:00,63.77,63.91,63.77,63.86,33332.0,60.2765,60.4088,60.2765,60.3616,33332.0
2020-01-28 10:45:00,63.87,63.91,63.79,63.86,60559.0,60.371,60.4088,60.2954,60.3616,60559.0
2020-01-28 10:50:00,63.86,64.01,63.84,63.92,69027.0,60.3616,60.5034,60.3427,60.4183,69027.0
2020-01-28 10:55:00,63.91,63.95,63.77,63.89,56530.0,60.4088,60.4466,60.2765,60.3899,56530.0
2020-01-28 11:00:00,63.89,63.93,63.74,63.76,94096.0,60.3899,60.4277,60.2481,60.2671,94096.0
2020-01-28 11:05:00,63.79,63.84,63.67,63.67,215508.0,60.2954,60.3427,60.182,60.182,215508.0
2020-01-28 11:10:00,63.68,63.92,63.55,63.91,106168.0,60.1914,60.4183,60.0686,60.4088,106168.0
2020-01-28 11:15:00,63.9,64.06,63.79,64.06,50508.0,60.3994,60.5506,60.2954,60.5506,50508.0
2020-01-28 11:20:00,64.05,64.09,63.9,64.07,115956.0,60.5412,60.579,60.3994,60.5601,115956.0
2020-01-28 11:25:00,64.09,64.2,64.03,64.12,36945.0,60.579,60.6829,60.5223,60.6073,36945.0
2020-01-28 11:30:00,64.1,64.18,64.03,64.16,26671.0,60.5884,60.664,60.5223,60.6451,26671.0
2020-01-28 11:35:00,64.16,64.19,64.12,64.14,24383.0,60.6451,60.6735,60.6073,60.6262,24383.0
2020-01-28 11:40:00,64.14,64.34,64.11,64.34,34496.0,60.6262,60.8153,60.5979,60.8153,34496.0
2020-01-28 11:45:00,64.32,64.33,64.21,64.3,48388.0,60.7964,60.8058,60.6924,60.7775,48388.0
2020-01-28 11:50:00,64.31,64.39,64.27,64.33,43529.0,60.7869,60.8625,60.7491,60.8058,43529.0
2020-01-28 11:55:00,64.34,64.43,64.32,64.42,25801.0,60.8153,60.9003,60.7964,60.8909,25801.0
2020-01-28 12:00:00,64.41,64.44,64.31,64.4,46433.0,60.8814,60.9098,60.7869,60.872,46433.0
2020-01-28 12:05:00,64.41,64.58,64.4,64.55,31731.0,60.8814,61.0421,60.872,61.0138,31731.0
2020-01-28 12:10:00,64.55,64.59,64.47,64.47,39281.0,61.0138,61.0516,60.9382,60.9382,39281.0
2020-01-28 12:15:00,64.46,64.48,64.38,64.39,55438.0,60.9287,60.9476,60.8531,60.8625,55438.0
2020-01-28 12:20:00,64.4,64.44,64.37,64.39,20276.0,60.872,60.9098,60.8436,60.8625,20276.0
2020-01-28 12:25:00,64.41,64.41,64.34,64.35,25199.0,60.8814,60.8814,60.8153,60.8247,25199.0
2020-01-28 12:30:00,64.34,64.4,64.31,64.32,18611.0,60.8153,60.872,60.7869,60.7964,18611.0
2020-01-28 12:35:00,64.32,64.41,64.3,64.33,28052.0,60.7964,60.8814,60.7775,60.8058,28052.0
2020-01-28 12:40:00,64.33,64.46,64.27,64.43,20233.0,60.8058,60.9287,60.7491,60.9003,20233.0
2020-01-28 12:45:00,64.44,64.45,64.36,64.39,14208.0,60.9098,60.9193,60.8342,60.8625,14208.0
2020-01-28 12:50:00,64.4,64.41,64.33,64.36,14250.0,60.872,60.8814,60.8058,60.8342,14250.0
2020-01-28 12:55:00,64.37,64.4,64.27,64.3,42035.0,60.8436,60.872,60.7491,60.7775,42035.0
2020-01-28 13:00:00,64.3,64.3,64.1,64.1,17946.0,60.7775,60.7775,60.5884,60.5884,17946.0
2020-01-28 13:05:00,64.11,64.12,64.08,64.12,16180.0,60.5979,60.6073,60.5695,60.6073,16180.0
2020-01-28 13:10:00,64.12,64.15,64.06,64.09,30908.0,60.6073,60.6357,60.5506,60.579,30908.0
2020-01-28 13:15:00,64.09,64.11,64.03,64.09,28225.0,60.579,60.5979,60.5223,60.579,28225.0
2020-01-28 13:20:00,64.09,64.12,64.01,64.11,22124.0,60.579,60.6073,60.5034,60.5979,22124.0
2020-01-28 13:25:00,64.12,64.16,64.1,64.13,10645.0,60.6073,60.6451,60.5884,60.6168,10645.0
2020-01-28 13:30:00,64.14,64.22,64.12,64.19,13675.0,60.6262,60.7019,60.6073,60.6735,13675.0
2020-01-28 13:35:00,64.2,64.2,64.09,64.09,9438.0,60.6829,60.6829,60.579,60.579,9438.0
2020-01-28 13:40:00,64.12,64.17,64.11,64.17,12981.0,60.6073,60.6546,60.5979,60.6546,12981.0
2020-01-28 13:45:00,64.17,64.18,64.11,64.13,17150.0,60.6546,60.664,60.5979,60.6168,17150.0
2020-01-28 13:50:00,64.13,64.2,64.12,64.2,11878.0,60.6168,60.6829,60.6073,60.6829,11878.0
2020-01-28 13:55:00,64.2,64.23,64.18,64.2,15980.0,60.6829,60.7113,60.664,60.6829,15980.0
2020-01-28 14:00:00,64.2,64.25,64.18,64.22,38738.0,60.6829,60.7302,60.664,60.7019,38738.0
2020-01-28 14:05:00,64.2,64.22,64.17,64.2,15579.0,60.6829,60.7019,60.6546,60.6829,15579.0
2020-01-28 14:10:00,64.23,64.37,64.21,64.37,11687.0,60.7113,60.8436,60.6924,60.8436,11687.0
2020-01-28 14:15:00,64.36,64.37,64.29,64.37,30337.0,60.8342,60.8436,60.768,60.8436,30337.0
2020-01-28 14:20:00,64.36,64.36,64.24,64.32,19024.0,60.8342,60.8342,60.7208,60.7964,19024.0
2020-01-28 14:25:00,64.32,64.33,64.28,64.31,8373.0,60.7964,60.8058,60.7586,60.7869,8373.0
2020-01-28 14:30:00,64.32,64.4,64.3,64.38,15676.0,60.7964,60.872,60.7775,60.8531,15676.0
2020-01-28 14:35:00,64.4,64.47,64.38,64.44,17860.0,60.872,60.9382,60.8531,60.9098,17860.0
2020-01-28 14:40:00,64.44,64.48,64.43,64.44,8412.0,60.9098,60.9476,60.9003,60.9098,8412.0
2020-01-28 14:45:00,64.45,64.5,64.44,64.47,18046.0,60.9193,60.9665,60.9098,60.9382,18046.0
2020-01-28 14:50:00,64.47,64.51,64.45,64.51,29184.0,60.9382,60.976,60.9193,60.976,29184.0
2020-01-28 14:55:00,64.5,64.53,64.48,64.49,12150.0,60.9665,60.9949,60.9476,60.9571,12150.0
2020-01-28 15:00:00,64.49,64.51,64.39,64.39,16006.0,60.9571,60.976,60.8625,60.8625,16006.0
2020-01-28 15:05:00,64.37,64.4,64.35,64.39,13172.0,60.8436,60.872,60.8247,60.8625,13172.0
2020-01-28 15:10:00,64.39,64.41,64.34,64.34,13739.0,60.8625,60.8814,60.8153,60.8153,13739.0
2020-01-28 15:15:00,64.35,64.42,64.27,64.42,31556.0,60.8247,60.8909,60.7491,60.8909,31556.0
2020-01-28 15:20:00,64.4,64.41,64.35,64.39,23185.0,60.872,60.8814,60.8247,60.8625,23185.0
2020-01-28 15:25:00,64.4,64.43,64.38,64.41,21237.0,60.872,60.9003,60.8531,60.8814,21237.0
2020-01-28 15:30:00,64.44,64.54,64.4,64.54,37325.0,60.9098,61.0043,60.872,61.0043,37325.0
2020-01-28 15:35:00,64.54,64.55,64.34,64.34,70825.0,61.0043,61.0138,60.8153,60.8153,70825.0
2020-01-28 15:40:00,64.34,64.45,64.33,64.45,41642.0,60.8153,60.9193,60.8058,60.9193,41642.0
2020-01-28 15:45:00,64.45,64.51,64.43,64.45,49066.0,60.9193,60.976,60.9003,60.9193,49066.0
2020-01-28 15:50:00,64.44,64.48,64.31,64.34,68589.0,60.9098,60.9476,60.7869,60.8153,68589.0
2020-01-28 15:55:00,64.32,64.44,64.32,64.4,205731.0,60.7964,60.9098,60.7964,60.872,205731.0
2020-01-29 09:30:00,65.0,65.09,64.55,64.81,87018.0,61.4391,61.5242,61.0138,61.2595,87018.0
2020-01-29 09:35:00,64.84,64.92,64.52,64.56,35677.0,61.2879,61.3635,60.9854,61.0232,35677.0
2020-01-29 09:40:00,64.55,64.75,64.5,64.73,52334.0,61.0138,61.2028,60.9665,61.1839,52334.0
2020-01-29 09:45:00,64.73,64.87,64.73,64.8,46509.0,61.1839,61.3162,61.1839,61.2501,46509.0
2020-01-29 09:50:00,64.77,64.83,64.68,64.78,40766.0,61.2217,61.2784,61.1367,61.2312,40766.0
2020-01-29 09:55:00,64.79,64.81,64.61,64.64,39910.0,61.2406,61.2595,61.0705,61.0988,39910.0
2020-01-29 10:00:00,64.6,64.61,64.14,64.14,62727.0,61.061,61.0705,60.6262,60.6262,62727.0
2020-01-29 10:05:00,64.15,64.23,64.02,64.16,94105.0,60.6357,60.7113,60.5128,60.6451,94105.0
2020-01-29 10:10:00,64.16,64.2,63.9,64.03,130378.0,60.6451,60.6829,60.3994,60.5223,130378.0
2020-01-29 10:15:00,64.02,64.26,64.0,64.17,21174.0,60.5128,60.7397,60.4939,60.6546,21174.0
2020-01-29 10:20:00,64.16,64.29,64.14,64.23,13460.0,60.6451,60.768,60.6262,60.7113,13460.0
2020-01-29 10:25:00,64.25,64.26,64.14,64.23,12394.0,60.7302,60.7397,60.6262,60.7113,12394.0
2020-01-29 10:30:00,64.22,64.22,64.08,64.14,25145.0,60.7019,60.7019,60.5695,60.6262,25145.0
2020-01-29 10:35:00,64.16,64.25,64.1,64.25,20370.0,60.6451,60.7302,60.5884,60.7302,20370.0
2020-01-29 10:40:00,64.24,64.36,64.21,64.21,19521.0,60.7208,60.8342,60.6924,60.6924,19521.0
2020-01-29 10:45:00,64.21,64.27,64.21,64.27,6379.0,60.6924,60.7491,60.6924,60.7491,6379.0
2020-01-29 10:50:00,64.28,64.33,64.24,64.33,13316.0,60.7586,60.8058,60.7208,60.8058,13316.0
2020-01-29 10:55:00,64.33,64.41,64.3,64.4,14972.0,60.8058,60.8814,60.7775,60.872,14972.0
2020-01-29 11:00:00,64.41,64.41,64.34,64.36,22534.0,60.8814,60.8814,60.8153,60.8342,22534.0
2020-01-29 11:05:00,64.37,64.42,64.35,64.41,33843.0,60.8436,60.8909,60.8247,60.8814,33843.0
2020-01-29 11:10:00,64.4,64.51,64.4,64.42,57803.0,60.872,60.976,60.872,60.8909,57803.0
2020-01-29 11:15:00,64.42,64.44,64.2,64.27,17556.0,60.8909,60.9098,60.6829,60.7491,17556.0
2020-01-29 11:20:00,64.25,64.4,64.21,64.35,13363.0,60.7302,60.872,60.6924,60.8247,13363.0
2020-01-29 11:25:00,64.39,64.39,64.3,64.3,16126.0,60.8625,60.8625,60.7775,60.7775,16126.0
2020-01-29 11:30:00,64.3,64.33,64.16,64.17,17197.0,60.7775,60.8058,60.6451,60.6546,17197.0
2020-01-29 11:35:00,64.17,64.29,64.16,64.24,23481.0,60.6546,60.768,60.6451,60.7208,23481.0
2020-01-29 11:40:00,64.24,64.29,64.21,64.23,12667.0,60.7208,60.768,60.6924,60.7113,12667.0
2020-01-29 11:45:00,64.22,64.34,64.21,64.3,26229.0,60.7019,60.8153,60.6924,60.7775,26229.0
2020-01-29 11:50:00,64.3,64.3,64.21,64.26,16368.0,60.7775,60.7775,60.6924,60.7397,16368.0
2020-01-29 11:55:00,64.24,64.32,64.24,64.28,12476.0,60.7208,60.7964,60.7208,60.7586,12476.0
2020-01-29 12:00:00,64.26,64.29,64.23,64.26,28412.0,60.7397,60.768,60.7113,60.7397,28412.0
2020-01-29 12:05:00,64.28,64.28,64.24,64.25,8552.0,60.7586,60.7586,60.7208,60.7302,8552.0
2020-01-29 12:10:00,64.25,64.29,64.21,64.28,14794.0,60.7302,60.768,60.6924,60.7586,14794.0
2020-01-29 12:15:00,64.28,64.31,64.28,64.29,22831.0,60.7586,60.7869,60.7586,60.768,22831.0
2020-01-29 12:20:00,64.28,64.35,64.27,64.29,22133.0,60.7586,60.8247,60.7491,60.768,22133.0
2020-01-29 12:25:00,64.29,64.35,64.27,64.32,55660.0,60.768,60.8247,60.7491,60.7964,55660.0
2020-01-29 12:30:00,64.33,64.39,64.29,64.32,37836.0,60.8058,60.8625,60.768,60.7964,37836.0
2020-01-29 12:35:00,64.34,64.45,64.33,64.43,42697.0,60.8153,60.9193,60.8058,60.9003,42697.0
2020-01-29 12:40:00,64.44,64.59,64.44,64.56,110334.0,60.9098,61.0516,60.9098,61.0232,110334.0
2020-01-29 12:45:00,64.56,64.6,64.52,64.57,71832.0,61.0232,61.061,60.9854,61.0327,71832.0
2020-01-29 12:50:00,64.59,64.6,64.53,64.55,87537.0,61.0516,61.061,60.9949,61.0138,87537.0
2020-01-29 12:55:00,64.55,64.6,64.51,64.56,120261.0,61.0138,61.061,60.976,61.0232,120261.0
2020-01-29 13:00:00,64.56,64.64,64.54,64.63,77039.0,61.0232,61.0988,61.0043,61.0894,77039.0
2020-01-29 13:05:00,64.62,64.69,64.62,64.67,92844.0,61.0799,61.1461,61.0799,61.1272,92844.0
2020-01-29 13:10:00,64.68,64.78,64.67,64.78,55436.0,61.1367,61.2312,61.1272,61.2312,55436.0
2020-01-29 13:15:00,64.78,64.91,64.77,64.89,76656.0,61.2312,61.3541,61.2217,61.3351,76656.0
2020-01-29 13:20:00,64.88,64.93,64.8,64.86,132967.0,61.3257,61.373,61.2501,61.3068,132967.0
2020-01-29 13:25:00,64.87,64.98,64.85,64.97,58688.0,61.3162,61.4202,61.2973,61.4108,58688.0
2020-01-29 13:30:00,64.97,65.02,64.95,65.01,52434.0,61.4108,61.458,61.3919,61.4486,52434.0
2020-01-29 13:35:00,65.0,65.12,64.96,65.0,181999.0,61.4391,61.5525,61.4013,61.4391,181999.0
2020-01-29 13:40:00,65.0,65.12,64.96,65.05,129445.0,61.4391,61.5525,61.4013,61.4864,129445.0
2020-01-29 13:45:00,65.03,65.17,65.03,65.15,80681.0,61.4675,61.5998,61.4675,61.5809,80681.0
2020-01-29 13:50:00,65.14,65.28,65.14,65.22,102971.0,61.5715,61.7038,61.5715,61.6471,102971.0
2020-01-29 13:55:00,65.22,65.28,65.19,65.27,63631.0,61.6471,61.7038,61.6187,61.6943,63631.0
2020-01-29 14:00:00,65.27,65.31,65.17,65.3,72330.0,61.6943,61.7321,61.5998,61.7227,72330.0
2020-01-29 14:05:00,65.29,65.37,65.27,65.3,27212.0,61.7132,61.7889,61.6943,61.7227,27212.0
2020-01-29 14:10:00,65.3,65.34,65.24,65.26,81872.0,61.7227,61.7605,61.666,61.6849,81872.0
2020-01-29 14:15:00,65.26,65.35,65.05,65.12,118888.0,61.6849,61.7699,61.4864,61.5525,118888.0
2020-01-29 14:20:00,65.12,65.23,65.04,65.22,56171.0,61.5525,61.6565,61.4769,61.6471,56171.0
2020-01-29 14:25:00,65.22,65.28,65.21,65.23,85425.0,61.6471,61.7038,61.6376,61.6565,85425.0
2020-01-29 14:30:00,65.24,65.27,65.18,65.22,65085.0,61.666,61.6943,61.6093,61.6471,65085.0
2020-01-29 14:35:00,65.22,65.27,65.15,65.23,146975.0,61.6471,61.6943,61.5809,61.6565,146975.0
2020-01-29 14:40:00,65.24,65.25,65.16,65.21,146247.0,61.666,61.6754,61.5904,61.6376,146247.0
2020-01-29 14:45:00,65.21,65.25,65.2,65.24,64734.0,61.6376,61.6754,61.6282,61.666,64734.0
2020-01-29 14:50:00,65.23,65.29,65.21,65.26,88930.0,61.6565,61.7132,61.6376,61.6849,88930.0
2020-01-29 14:55:00,65.27,65.32,65.25,65.26,86005.0,61.6943,61.7416,61.6754,61.6849,86005.0
2020-01-29 15:00:00,65.26,65.27,65.13,65.18,155584.0,61.6849,61.6943,61.562,61.6093,155584.0
2020-01-29 15:05:00,65.18,65.27,65.17,65.24,80409.0,61.6093,61.6943,61.5998,61.666,80409.0
2020-01-29 15:10:00,65.24,65.25,65.11,65.12,111018.0,61.666,61.6754,61.5431,61.5525,111018.0
2020-01-29 15:15:00,65.09,65.15,65.0,65.12,114670.0,61.5242,61.5809,61.4391,61.5525,114670.0
2020-01-29 15:20:00,65.12,65.12,64.79,64.89,99657.0,61.5525,61.5525,61.2406,61.3351,99657.0
2020-01-29 15:25:00,64.87,64.94,64.85,64.9,31897.0,61.3162,61.3824,61.2973,61.3446,31897.0
2020-01-29 15:30:00,64.9,65.04,64.83,65.03,64374.0,61.3446,61.4769,61.2784,61.4675,64374.0
2020-01-29 15:35:00,65.03,65.04,64.84,64.87,28121.0,61.4675,61.4769,61.2879,61.3162,28121.0
2020-01-29 15:40:00,64.85,64.87,64.72,64.85,60669.0,61.2973,61.3162,61.1745,61.2973,60669.0
2020-01-29 15:45:00,64.85,64.86,64.7,64.76,46710.0,61.2973,61.3068,61.1556,61.2123,46710.0
2020-01-29 15:50:00,64.75,64.9,64.7,64.76,111628.0,61.2028,61.3446,61.1556,61.2123,111628.0
2020-01-29 15:55:00,64.76,64.98,64.66,64.66,308636.0,61.2123,61.4202,61.1177,61.1177,308636.0
2020-01-30 09:30:00,63.57,64.92,63.51,64.84,191887.0,60.0875,61.3635,60.0307,61.2879,191887.0
2020-01-30 09:35:00,64.84,65.45,64.78,65.23,134596.0,61.2879,61.8645,61.2312,61.6565,134596.0
2020-01-30 09:40:00,65.26,65.84,65.2,65.65,145414.0,61.6849,62.2331,61.6282,62.0535,145414.0
2020-01-30 09:45:00,65.69,65.9,65.66,65.83,157907.0,62.0913,62.2898,62.063,62.2237,157907.0
2020-01-30 09:50:00,65.85,65.97,65.67,65.72,132125.0,62.2426,62.356,62.0724,62.1197,132125.0
2020-01-30 09:55:00,65.69,65.89,65.66,65.8,195897.0,62.0913,62.2804,62.063,62.1953,195897.0
2020-01-30 10:00:00,65.81,66.04,65.71,65.97,170270.0,62.2047,62.4221,62.1102,62.356,170270.0
2020-01-30 10:05:00,65.97,66.17,65.77,65.93,132064.0,62.356,62.545,62.1669,62.3182,132064.0
2020-01-30 10:10:00,65.92,66.12,65.81,66.02,104326.0,62.3087,62.4978,62.2047,62.4032,104326.0
2020-01-30 10:15:00,66.04,66.07,65.84,66.03,100184.0,62.4221,62.4505,62.2331,62.4127,100184.0
2020-01-30 10:20:00,66.02,66.1,65.92,66.03,134642.0,62.4032,62.4789,62.3087,62.4127,134642.0
2020-01-30 10:25:00,66.01,66.03,65.57,65.69,126998.0,62.3938,62.4127,61.9779,62.0913,126998.0
2020-01-30 10:30:00,65.7,65.89,65.6,65.82,106604.0,62.1008,62.2804,62.0063,62.2142,106604.0
2020-01-30 10:35:00,65.79,65.89,65.37,65.53,177685.0,62.1858,62.2804,61.7889,61.9401,177685.0
2020-01-30 10:40:00,65.55,65.63,65.42,65.52,171060.0,61.959,62.0346,61.8361,61.9306,171060.0
2020-01-30 10:45:00,65.51,65.55,65.11,65.23,156240.0,61.9212,61.959,61.5431,61.6565,156240.0
2020-01-30 10:50:00,65.21,65.23,64.78,64.78,246802.0,61.6376,61.6565,61.2312,61.2312,246802.0
2020-01-30 10:55:00,64.8,64.85,64.52,64.59,260122.0,61.2501,61.2973,60.9854,61.0516,260122.0
2020-01-30 11:00:00,64.61,64.96,64.6,64.92,96252.0,61.0705,61.4013,61.061,61.3635,96252.0
2020-01-30 11:05:00,64.92,65.14,64.92,65.01,87004.0,61.3635,61.5715,61.3635,61.4486,87004.0
2020-01-30 11:10:00,65.03,65.31,64.94,65.24,70644.0,61.4675,61.7321,61.3824,61.666,70644.0
2020-01-30 11:15:00,65.21,65.3,65.09,65.2,55407.0,61.6376,61.7227,61.5242,61.6282,55407.0
2020-01-30 11:20:00,65.22,65.3,65.21,65.23,65670.0,61.6471,61.7227,61.6376,61.6565,65670.0
2020-01-30 11:25:00,65.23,65.44,65.18,65.36,59842.0,61.6565,61.855,61.6093,61.7794,59842.0
2020-01-30 11:30:00,65.36,65.36,65.0,65.04,51624.0,61.7794,61.7794,61.4391,61.4769,51624.0
2020-01-30 11:35:00,65.04,65.39,65.04,65.28,61495.0,61.4769,61.8078,61.4769,61.7038,61495.0
2020-01-30 11:40:00,65.28,65.51,65.27,65.33,62776.0,61.7038,61.9212,61.6943,61.751,62776.0
2020-01-30 11:45:00,65.34,65.42,65.07,65.2,61646.0,61.7605,61.8361,61.5053,61.6282,61646.0
2020-01-30 11:50:00,65.19,65.43,65.19,65.35,27338.0,61.6187,61.8456,61.6187,61.7699,27338.0
2020-01-30 11:55:00,65.36,65.37,65.1,65.14,45089.0,61.7794,61.7889,61.5336,61.5715,45089.0
2020-01-30 12:00:00,65.14,65.25,65.11,65.2,29180.0,61.5715,61.6754,61.5431,61.6282,29180.0
2020-01-30 12:05:00,65.2,65.21,65.11,65.12,25996.0,61.6282,61.6376,61.5431,61.5525,25996.0
2020-01-30 12:10:00,65.13,65.26,65.1,65.14,32712.0,61.562,61.6849,61.5336,61.5715,32712.0
2020-01-30 12:15:00,65.12,65.16,65.04,65.12,35743.0,61.5525,61.5904,61.4769,61.5525,35743.0
2020-01-30 12:20:00,65.09,65.11,65.0,65.06,34956.0,61.5242,61.5431,61.4391,61.4958,34956.0
2020-01-30 12:25:00,65.05,65.07,64.88,64.97,28476.0,61.4864,61.5053,61.3257,61.4108,28476.0
2020-01-30 12:30:00,64.98,65.15,64.96,65.08,59128.0,61.4202,61.5809,61.4013,61.5147,59128.0
2020-01-30 12:35:00,65.07,65.09,64.71,64.72,68337.0,61.5053,61.5242,61.165,61.1745,68337.0
2020-01-30 12:40:00,64.71,64.84,64.61,64.84,54605.0,61.165,61.2879,61.0705,61.2879,54605.0
2020-01-30 12:45:00,64.82,64.82,64.61,64.66,50537.0,61.269,61.269,61.0705,61.1177,50537.0
2020-01-30 12:50:00,64.65,64.82,64.62,64.69,44096.0,61.1083,61.269,61.0799,61.1461,44096.0
2020-01-30 12:55:00,64.67,64.78,64.65,64.68,32668.0,61.1272,61.2312,61.1083,61.1367,32668.0
2020-01-30 13:00:00,64.69,64.82,64.67,64.75,46971.0,61.1461,61.269,61.1272,61.2028,46971.0
2020-01-30 13:05:00,64.74,64.74,64.57,64.62,28718.0,61.1934,61.1934,61.0327,61.0799,28718.0
2020-01-30 13:10:00,64.61,64.66,64.54,64.63,20441.0,61.0705,61.1177,61.0043,61.0894,20441.0
2020-01-30 13:15:00,64.61,64.69,64.6,64.63,16885.0,61.0705,61.1461,61.061,61.0894,16885.0
2020-01-30 13:20:00,64.65,64.82,64.63,64.81,24075.0,61.1083,61.269,61.0894,61.2595,24075.0
2020-01-30 13:25:00,64.79,64.82,64.73,64.79,50318.0,61.2406,61.269,61.1839,61.2406,50318.0
2020-01-30 13:30:00,64.8,64.85,64.76,64.8,46229.0,61.2501,61.2973,61.2123,61.2501,46229.0
2020-01-30 13:35:00,64.81,64.84,64.76,64.78,25345.0,61.2595,61.2879,61.2123,61.2312,25345.0
2020-01-30 13:40:00,64.78,64.85,64.75,64.77,26353.0,61.2312,61.2973,61.2028,61.2217,26353.0
2020-01-30 13:45:00,64.76,64.84,64.74,64.74,36416.0,61.2123,61.2879,61.1934,61.1934,36416.0
2020-01-30 13:50:00,64.76,64.84,64.75,64.8,42417.0,61.2123,61.2879,61.2028,61.2501,42417.0
2020-01-30 13:55:00,64.78,64.83,64.73,64.76,45772.0,61.2312,61.2784,61.1839,61.2123,45772.0
2020-01-30 14:00:00,64.76,64.79,64.63,64.73,40844.0,61.2123,61.2406,61.0894,61.1839,40844.0
2020-01-30 14:05:00,64.73,64.9,64.64,64.84,115351.0,61.1839,61.3446,61.0988,61.2879,115351.0
2020-01-30 14:10:00,64.84,64.87,64.81,64.85,35048.0,61.2879,61.3162,61.2595,61.2973,35048.0
2020-01-30 14:15:00,64.85,65.1,64.83,65.0,88255.0,61.2973,61.5336,61.2784,61.4391,88255.0
2020-01-30 14:20:00,65.0,65.25,64.99,65.12,93789.0,61.4391,61.6754,61.4297,61.5525,93789.0
2020-01-30 14:25:00,65.12,65.41,65.1,65.29,126909.0,61.5525,61.8267,61.5336,61.7132,126909.0
2020-01-30 14:30:00,65.28,65.37,65.15,65.2,62353.0,61.7038,61.7889,61.5809,61.6282,62353.0
2020-01-30 14:35:00,65.22,65.42,65.18,65.42,62350.0,61.6471,61.8361,61.6093,61.8361,62350.0
2020-01-30 14:40:00,65.42,65.67,65.01,65.19,135741.0,61.8361,62.0724,61.4486,61.6187,135741.0
2020-01-30 14:45:00,65.24,65.53,65.12,65.44,77555.0,61.666,61.9401,61.5525,61.855,77555.0
2020-01-30 14:50:00,65.45,65.49,65.19,65.22,48607.0,61.8645,61.9023,61.6187,61.6471,48607.0
2020-01-30 14:55:00,65.22,65.48,65.22,65.35,29949.0,61.6471,61.8928,61.6471,61.7699,29949.0
2020-01-30 15:00:00,65.39,65.49,65.35,65.42,48684.0,61.8078,61.9023,61.7699,61.8361,48684.0
2020-01-30 15:05:00,65.43,65.61,65.38,65.47,46375.0,61.8456,62.0157,61.7983,61.8834,46375.0
2020-01-30 15:10:00,65.46,65.56,65.44,65.54,31701.0,61.8739,61.9684,61.855,61.9495,31701.0
2020-01-30 15:15:00,65.55,65.89,65.53,65.86,43961.0,61.959,62.2804,61.9401,62.252,43961.0
2020-01-30 15:20:00,65.85,65.95,65.77,65.84,81110.0,62.2426,62.3371,62.1669,62.2331,81110.0
2020-01-30 15:25:00,65.84,65.85,65.73,65.74,47055.0,62.2331,62.2426,62.1291,62.1386,47055.0
2020-01-30 15:30:00,65.73,65.98,65.73,65.92,109545.0,62.1291,62.3654,62.1291,62.3087,109545.0
2020-01-30 15:35:00,65.92,66.04,65.79,65.8,140496.0,62.3087,62.4221,62.1858,62.1953,140496.0
2020-01-30 15:40:00,65.81,66.17,65.75,65.99,127387.0,62.2047,62.545,62.148,62.3749,127387.0
2020-01-30 15:45:00,65.99,66.34,65.99,66.3,132610.0,62.3749,62.7057,62.3749,62.6679,132610.0
2020-01-30 15:50:00,66.31,66.31,65.96,66.03,174987.0,62.6774,62.6774,62.3465,62.4127,174987.0
2020-01-30 15:55:00,66.03,66.26,65.99,66.21,292194.0,62.4127,62.6301,62.3749,62.5828,292194.0
2020-01-31 09:30:00,65.6,65.61,65.03,65.15,163037.0,62.0063,62.0157,61.4675,61.5809,163037.0
2020-01-31 09:35:00,65.15,65.15,64.75,64.98,194519.0,61.5809,61.5809,61.2028,61.4202,194519.0
2020-01-31 09:40:00,64.98,65.36,64.92,65.19,107114.0,61.4202,61.7794,61.3635,61.6187,107114.0
2020-01-31 09:45:00,65.18,65.24,65.03,65.17,64704.0,61.6093,61.666,61.4675,61.5998,64704.0
2020-01-31 09:50:00,65.19,65.24,64.78,64.86,76566.0,61.6187,61.666,61.2312,61.3068,76566.0
2020-01-31 09:55:00,64.86,65.31,64.86,65.28,76450.0,61.3068,61.7321,61.3068,61.7038,76450.0
2020-01-31 10:00:00,65.23,65.28,65.0,65.07,63763.0,61.6565,61.7038,61.4391,61.5053,63763.0
2020-01-31 10:05:00,65.09,65.34,64.99,65.24,64106.0,61.5242,61.7605,61.4297,61.666,64106.0
2020-01-31 10:10:00,65.23,65.31,65.05,65.09,42013.0,61.6565,61.7321,61.4864,61.5242,42013.0
2020-01-31 10:15:00,65.06,65.1,64.73,64.86,118197.0,61.4958,61.5336,61.1839,61.3068,118197.0
2020-01-31 10:20:00,64.85,64.94,64.7,64.79,74055.0,61.2973,61.3824,61.1556,61.2406,74055.0
2020-01-31 10:25:00,64.78,65.0,64.67,64.67,58038.0,61.2312,61.4391,61.1272,61.1272,58038.0
2020-01-31 10:30:00,64.68,64.91,64.68,64.9,39624.0,61.1367,61.3541,61.1367,61.3446,39624.0
2020-01-31 10:35:00,64.9,64.93,64.74,64.8,55629.0,61.3446,61.373,61.1934,61.2501,55629.0
2020-01-31 10:40:00,64.79,64.96,64.79,64.8,28653.0,61.2406,61.4013,61.2406,61.2501,28653.0
2020-01-31 10:45:00,64.81,64.88,64.79,64.8,37953.0,61.2595,61.3257,61.2406,61.2501,37953.0
2020-01-31 10:50:00,64.8,64.82,64.69,64.77,38749.0,61.2501,61.269,61.1461,61.2217,38749.0
2020-01-31 10:55:00,64.76,64.78,64.53,64.54,46370.0,61.2123,61.2312,60.9949,61.0043,46370.0
2020-01-31 11:00:00,64.54,64.92,64.48,64.84,70413.0,61.0043,61.3635,60.9476,61.2879,70413.0
2020-01-31 11:05:00,64.83,64.84,64.67,64.67,46912.0,61.2784,61.2879,61.1272,61.1272,46912.0
2020-01-31 11:10:00,64.67,64.74,64.57,64.61,72424.0,61.1272,61.1934,61.0327,61.0705,72424.0
2020-01-31 11:15:00,64.62,64.9,64.51,64.88,69917.0,61.0799,61.3446,60.976,61.3257,69917.0
2020-01-31 11:20:00,64.87,64.89,64.76,64.78,43516.0,61.3162,61.3351,61.2123,61.2312,43516.0
2020-01-31 11:25:00,64.78,64.84,64.69,64.69,31265.0,61.2312,61.2879,61.1461,61.1461,31265.0
2020-01-31 11:30:00,64.7,64.95,64.7,64.92,42819.0,61.1556,61.3919,61.1556,61.3635,42819.0
2020-01-31 11:35:00,64.94,64.99,64.71,64.82,49273.0,61.3824,61.4297,61.165,61.269,49273.0
2020-01-31 11:40:00,64.81,65.03,64.8,65.01,45845.0,61.2595,61.4675,61.2501,61.4486,45845.0
2020-01-31 11:45:00,65.0,65.16,65.0,65.05,35320.0,61.4391,61.5904,61.4391,61.4864,35320.0
2020-01-31 11:50:00,65.05,65.11,64.94,65.11,46505.0,61.4864,61.5431,61.3824,61.5431,46505.0
2020-01-31 11:55:00,65.11,65.12,65.01,65.07,30396.0,61.5431,61.5525,61.4486,61.5053,30396.0
2020-01-31 12:00:00,65.07,65.12,64.98,65.0,29887.0,61.5053,61.5525,61.4202,61.4391,29887.0
2020-01-31 12:05:00,65.0,65.05,64.96,65.03,27729.0,61.4391,61.4864,61.4013,61.4675,27729.0
2020-01-31 12:10:00,65.03,65.07,65.0,65.05,32178.0,61.4675,61.5053,61.4391,61.4864,32178.0
2020-01-31 12:15:00,65.05,65.12,65.01,65.12,25125.0,61.4864,61.5525,61.4486,61.5525,25125.0
2020-01-31 12:20:00,65.12,65.22,65.12,65.22,74298.0,61.5525,61.6471,61.5525,61.6471,74298.0
2020-01-31 12:25:00,65.21,65.42,65.18,65.4,68939.0,61.6376,61.8361,61.6093,61.8172,68939.0
2020-01-31 12:30:00,65.4,65.4,65.23,65.23,58723.0,61.8172,61.8172,61.6565,61.6565,58723.0
2020-01-31 12:35:00,65.23,65.24,65.04,65.08,44653.0,61.6565,61.666,61.4769,61.5147,44653.0
2020-01-31 12:40:00,65.07,65.29,64.98,65.27,47785.0,61.5053,61.7132,61.4202,61.6943,47785.0
2020-01-31 12:45:00,65.27,65.27,65.09,65.15,32793.0,61.6943,61.6943,61.5242,61.5809,32793.0
2020-01-31 12:50:00,65.15,65.21,64.96,65.16,45293.0,61.5809,61.6376,61.4013,61.5904,45293.0
2020-01-31 12:55:00,65.18,65.24,65.07,65.14,28294.0,61.6093,61.666,61.5053,61.5715,28294.0
2020-01-31 13:00:00,65.12,65.3,65.11,65.22,40489.0,61.5525,61.7227,61.5431,61.6471,40489.0
2020-01-31 13:05:00,65.22,65.31,65.15,65.21,32007.0,61.6471,61.7321,61.5809,61.6376,32007.0
2020-01-31 13:10:00,65.23,65.25,65.11,65.12,33131.0,61.6565,61.6754,61.5431,61.5525,33131.0
2020-01-31 13:15:00,65.11,65.2,65.1,65.16,20240.0,61.5431,61.6282,61.5336,61.5904,20240.0
2020-01-31 13:20:00,65.16,65.19,65.06,65.19,24073.0,61.5904,61.6187,61.4958,61.6187,24073.0
2020-01-31 13:25:00,65.19,65.21,65.07,65.12,28586.0,61.6187,61.6376,61.5053,61.5525,28586.0
2020-01-31 13:30:00,65.12,65.12,64.94,65.09,35247.0,61.5525,61.5525,61.3824,61.5242,35247.0
2020-01-31 13:35:00,65.09,65.1,64.99,65.04,29671.0,61.5242,61.5336,61.4297,61.4769,29671.0
2020-01-31 13:40:00,65.04,65.07,64.91,64.94,29933.0,61.4769,61.5053,61.3541,61.3824,29933.0
2020-01-31 13:45:00,64.94,64.98,64.85,64.95,45891.0,61.3824,61.4202,61.2973,61.3919,45891.0
2020-01-31 13:50:00,64.94,65.03,64.86,64.99,34438.0,61.3824,61.4675,61.3068,61.4297,34438.0
2020-01-31 13:55:00,65.0,65.09,65.0,65.09,70703.0,61.4391,61.5242,61.4391,61.5242,70703.0
2020-01-31 14:00:00,65.09,65.22,65.09,65.15,48207.0,61.5242,61.6471,61.5242,61.5809,48207.0
2020-01-31 14:05:00,65.15,65.15,65.03,65.05,28122.0,61.5809,61.5809,61.4675,61.4864,28122.0
2020-01-31 14:10:00,65.06,65.1,64.97,64.97,27929.0,61.4958,61.5336,61.4108,61.4108,27929.0
2020-01-31 14:15:00,64.98,65.02,64.94,64.97,31347.0,61.4202,61.458,61.3824,61.4108,31347.0
2020-01-31 14:20:00,64.96,64.99,64.84,64.98,59245.0,61.4013,61.4297,61.2879,61.4202,59245.0
2020-01-31 14:25:00,64.99,65.04,64.96,64.98,48721.0,61.4297,61.4769,61.4013,61.4202,48721.0
2020-01-31 14:30:00,64.97,65.18,64.95,65.06,33754.0,61.4108,61.6093,61.3919,61.4958,33754.0
2020-01-31 14:35:00,65.07,65.11,64.97,65.06,32291.0,61.5053,61.5431,61.4108,61.4958,32291.0
2020-01-31 14:40:00,65.06,65.08,64.97,64.99,21129.0,61.4958,61.5147,61.4108,61.4297,21129.0
2020-01-31 14:45:00,65.0,65.05,64.99,65.0,45660.0,61.4391,61.4864,61.4297,61.4391,45660.0
2020-01-31 14:50:00,64.99,65.05,64.99,65.01,46879.0,61.4297,61.4864,61.4297,61.4486,46879.0
2020-01-31 14:55:00,65.0,65.06,64.91,64.91,29564.0,61.4391,61.4958,61.3541,61.3541,29564.0
2020-01-31 15:00:00,64.92,65.03,64.91,64.98,52235.0,61.3635,61.4675,61.3541,61.4202,52235.0
2020-01-31 15:05:00,64.98,65.04,64.91,64.92,47182.0,61.4202,61.4769,61.3541,61.3635,47182.0
2020-01-31 15:10:00,64.92,64.96,64.88,64.92,49680.0,61.3635,61.4013,61.3257,61.3635,49680.0
2020-01-31 15:15:00,64.93,65.08,64.92,65.04,52278.0,61.373,61.5147,61.3635,61.4769,52278.0
2020-01-31 15:20:00,65.04,65.07,64.97,65.03,39894.0,61.4769,61.5053,61.4108,61.4675,39894.0
2020-01-31 15:25:00,65.03,65.04,64.85,64.86,85522.0,61.4675,61.4769,61.2973,61.3068,85522.0
2020-01-31 15:30:00,64.86,65.01,64.84,64.95,130949.0,61.3068,61.4486,61.2879,61.3919,130949.0
2020-01-31 15:35:00,64.96,65.0,64.89,64.98,115870.0,61.4013,61.4391,61.3351,61.4202,115870.0
2020-01-31 15:40:00,64.99,65.38,64.89,65.33,242604.0,61.4297,61.7983,61.3351,61.751,242604.0
2020-01-31 15:45:00,65.32,65.4,65.19,65.22,183088.0,61.7416,61.8172,61.6187,61.6471,183088.0
2020-01-31 15:50:00,65.21,65.31,65.13,65.25,247448.0,61.6376,61.7321,61.562,61.6754,247448.0
2020-01-31 15:55:00,65.25,65.35,65.06,65.31,489687.0,61.6754,61.7699,61.4958,61.7321,489687.0
2020-02-03 09:30:00,66.2,66.91,65.93,66.73,217432.0,62.5734,63.2445,62.3182,63.0743,217432.0
2020-02-03 09:35:00,66.73,67.25,66.54,67.01,156209.0,63.0743,63.5659,62.8948,63.339,156209.0
2020-02-03 09:40:00,66.99,67.19,66.82,67.06,150098.0,63.3201,63.5091,63.1594,63.3863,150098.0
2020-02-03 09:45:00,67.06,67.24,66.58,66.81,183210.0,63.3863,63.5564,62.9326,63.15,183210.0
2020-02-03 09:50:00,66.85,67.2,66.82,67.01,125265.0,63.1878,63.5186,63.1594,63.339,125265.0
2020-02-03 09:55:00,67.02,67.17,67.01,67.11,85652.0,63.3485,63.4902,63.339,63.4335,85652.0
2020-02-03 10:00:00,67.13,67.56,67.13,67.52,95893.0,63.4524,63.8589,63.4524,63.8211,95893.0
2020-02-03 10:05:00,67.51,67.51,67.08,67.23,239426.0,63.8116,63.8116,63.4052,63.547,239426.0
2020-02-03 10:10:00,67.22,67.29,67.1,67.12,78582.0,63.5375,63.6037,63.4241,63.443,78582.0
2020-02-03 10:15:00,67.1,67.31,67.07,67.12,75757.0,63.4241,63.6226,63.3957,63.443,75757.0
2020-02-03 10:20:00,67.11,67.11,66.86,66.97,58430.0,63.4335,63.4335,63.1972,63.3012,58430.0
2020-02-03 10:25:00,66.95,67.02,66.82,66.94,44347.0,63.2823,63.3485,63.1594,63.2728,44347.0
2020-02-03 10:30:00,66.95,67.02,66.64,66.67,66924.0,63.2823,63.3485,62.9893,63.0176,66924.0
2020-02-03 10:35:00,66.69,66.83,66.69,66.73,61313.0,63.0365,63.1689,63.0365,63.0743,61313.0
2020-02-03 10:40:00,66.72,66.8,66.57,66.63,66195.0,63.0649,63.1405,62.9231,62.9798,66195.0
2020-02-03 10:45:00,66.63,66.65,66.53,66.59,58786.0,62.9798,62.9987,62.8853,62.942,58786.0
2020-02-03 10:50:00,66.58,66.6,66.37,66.45,72501.0,62.9326,62.9515,62.7341,62.8097,72501.0
2020-02-03 10:55:00,66.45,66.63,66.43,66.63,167235.0,62.8097,62.9798,62.7908,62.9798,167235.0
2020-02-03 11:00:00,66.63,66.79,66.61,66.72,71906.0,62.9798,63.1311,62.9609,63.0649,71906.0
2020-02-03 11:05:00,66.72,66.8,66.7,66.8,68802.0,63.0649,63.1405,63.046,63.1405,68802.0
2020-02-03 11:10:00,66.8,66.86,66.65,66.69,110233.0,63.1405,63.1972,62.9987,63.0365,110233.0
2020-02-03 11:15:00,66.67,66.74,66.56,66.6,85892.0,63.0176,63.0838,62.9137,62.9515,85892.0
2020-02-03 11:20:00,66.6,66.67,66.56,66.65,36919.0,62.9515,63.0176,62.9137,62.9987,36919.0
2020-02-03 11:25:00,66.65,66.7,66.52,66.53,36177.0,62.9987,63.046,62.8759,62.8853,36177.0
2020-02-03 11:30:00,66.53,66.63,66.47,66.57,105188.0,62.8853,62.9798,62.8286,62.9231,105188.0
2020-02-03 11:35:00,66.57,66.6,66.47,66.48,71783.0,62.9231,62.9515,62.8286,62.838,71783.0
2020-02-03 11:40:00,66.48,66.52,66.14,66.26,52264.0,62.838,62.8759,62.5167,62.6301,52264.0
2020-02-03 11:45:00,66.25,66.4,66.24,66.38,67031.0,62.6206,62.7624,62.6112,62.7435,67031.0
2020-02-03 11:50:00,66.39,66.43,66.3,66.35,40725.0,62.753,62.7908,62.6679,62.7152,40725.0
2020-02-03 11:55:00,66.35,66.49,66.32,66.47,50206.0,62.7152,62.8475,62.6868,62.8286,50206.0
2020-02-03 12:00:00,66.47,66.48,66.35,66.47,20047.0,62.8286,62.838,62.7152,62.8286,20047.0
2020-02-03 12:05:00,66.47,66.54,66.22,66.23,126135.0,62.8286,62.8948,62.5923,62.6017,126135.0
2020-02-03 12:10:00,66.23,66.28,66.18,66.28,32831.0,62.6017,62.649,62.5545,62.649,32831.0
2020-02-03 12:15:00,66.29,66.35,66.27,66.3,28310.0,62.6585,62.7152,62.6395,62.6679,28310.0
2020-02-03 12:20:00,66.3,66.41,66.29,66.38,27275.0,62.6679,62.7719,62.6585,62.7435,27275.0
2020-02-03 12:25:00,66.39,66.43,66.2,66.22,19648.0,62.753,62.7908,62.5734,62.5923,19648.0
2020-02-03 12:30:00,66.23,66.25,66.17,66.2,15518.0,62.6017,62.6206,62.545,62.5734,15518.0
2020-02-03 12:35:00,66.19,66.23,66.16,66.18,15750.0,62.5639,62.6017,62.5356,62.5545,15750.0
2020-02-03 12:40:00,66.2,66.43,66.2,66.42,21695.0,62.5734,62.7908,62.5734,62.7813,21695.0
2020-02-03 12:45:00,66.41,66.49,66.39,66.47,24012.0,62.7719,62.8475,62.753,62.8286,24012.0
2020-02-03 12:50:00,66.47,66.57,66.47,66.57,13980.0,62.8286,62.9231,62.8286,62.9231,13980.0
2020-02-03 12:55:00,66.56,66.6,66.52,66.53,113786.0,62.9137,62.9515,62.8759,62.8853,113786.0
2020-02-03 13:00:00,66.53,66.66,66.52,66.6,39915.0,62.8853,63.0082,62.8759,62.9515,39915.0
2020-02-03 13:05:00,66.59,66.63,66.5,66.54,18874.0,62.942,62.9798,62.8569,62.8948,18874.0
2020-02-03 13:10:00,66.53,66.54,66.41,66.46,26578.0,62.8853,62.8948,62.7719,62.8191,26578.0
2020-02-03 13:15:00,66.47,66.59,66.43,66.57,40310.0,62.8286,62.942,62.7908,62.9231,40310.0
2020-02-03 13:20:00,66.56,66.71,66.55,66.68,38823.0,62.9137,63.0554,62.9042,63.0271,38823.0
2020-02-03 13:25:00,66.67,66.68,66.55,66.57,36585.0,63.0176,63.0271,62.9042,62.9231,36585.0
2020-02-03 13:30:00,66.56,66.62,66.45,66.51,28007.0,62.9137,62.9704,62.8097,62.8664,28007.0
2020-02-03 13:35:00,66.49,66.72,66.49,66.68,38527.0,62.8475,63.0649,62.8475,63.0271,38527.0
2020-02-03 13:40:00,66.7,66.71,66.59,66.61,15723.0,63.046,63.0554,62.942,62.9609,15723.0
2020-02-03 13:45:00,66.6,66.7,66.59,66.66,16149.0,62.9515,63.046,62.942,63.0082,16149.0
2020-02-03 13:50:00,66.64,66.73,66.61,66.7,20977.0,62.9893,63.0743,62.9609,63.046,20977.0
2020-02-03 13:55:00,66.67,66.81,66.67,66.8,23058.0,63.0176,63.15,63.0176,63.1405,23058.0
2020-02-03 14:00:00,66.8,66.82,66.74,66.81,23088.0,63.1405,63.1594,63.0838,63.15,23088.0
2020-02-03 14:05:00,66.81,66.83,66.64,66.7,39052.0,63.15,63.1689,62.9893,63.046,39052.0
2020-02-03 14:10:00,66.7,66.72,66.65,66.65,27109.0,63.046,63.0649,62.9987,62.9987,27109.0
2020-02-03 14:15:00,66.65,66.75,66.63,66.64,21060.0,62.9987,63.0933,62.9798,62.9893,21060.0
2020-02-03 14:20:00,66.64,66.7,66.54,66.55,17455.0,62.9893,63.046,62.8948,62.9042,17455.0
2020-02-03 14:25:00,66.56,66.58,66.48,66.51,15369.0,62.9137,62.9326,62.838,62.8664,15369.0
2020-02-03 14:30:00,66.52,66.54,66.4,66.41,17596.0,62.8759,62.8948,62.7624,62.7719,17596.0
2020-02-03 14:35:00,66.41,66.49,66.39,66.42,28402.0,62.7719,62.8475,62.753,62.7813,28402.0
2020-02-03 14:40:00,66.41,66.51,66.41,66.49,19518.0,62.7719,62.8664,62.7719,62.8475,19518.0
2020-02-03 14:45:00,66.51,66.58,66.46,66.58,19847.0,62.8664,62.9326,62.8191,62.9326,19847.0
2020-02-03 14:50:00,66.58,66.66,66.56,66.64,44258.0,62.9326,63.0082,62.9137,62.9893,44258.0
2020-02-03 14:55:00,66.63,66.64,66.56,66.58,25418.0,62.9798,62.9893,62.9137,62.9326,25418.0
2020-02-03 15:00:00,66.59,66.68,66.57,66.68,21789.0,62.942,63.0271,62.9231,63.0271,21789.0
2020-02-03 15:05:00,66.68,66.72,66.67,66.7,26167.0,63.0271,63.0649,63.0176,63.046,26167.0
2020-02-03 15:10:00,66.7,66.71,66.63,66.68,20996.0,63.046,63.0554,62.9798,63.0271,20996.0
2020-02-03 15:15:00,66.67,66.7,66.64,66.67,28143.0,63.0176,63.046,62.9893,63.0176,28143.0
2020-02-03 15:20:00,66.67,66.75,66.65,66.75,20555.0,63.0176,63.0933,62.9987,63.0933,20555.0
2020-02-03 15:25:00,66.75,66.85,66.73,66.84,40872.0,63.0933,63.1878,63.0743,63.1783,40872.0
2020-02-03 15:30:00,66.84,66.87,66.79,66.87,54333.0,63.1783,63.2067,63.1311,63.2067,54333.0
2020-02-03 15:35:00,66.87,66.94,66.85,66.87,105113.0,63.2067,63.2728,63.1878,63.2067,105113.0
2020-02-03 15:40:00,66.87,66.91,66.79,66.79,90106.0,63.2067,63.2445,63.1311,63.1311,90106.0
2020-02-03 15:45:00,66.76,66.76,66.66,66.7,89959.0,63.1027,63.1027,63.0082,63.046,89959.0
2020-02-03 15:50:00,66.7,66.71,66.63,66.63,217994.0,63.046,63.0554,62.9798,62.9798,217994.0
2020-02-03 15:55:00,66.63,66.73,66.53,66.56,301646.0,62.9798,63.0743,62.8853,62.9137,301646.0
2020-02-04 09:30:00,67.05,67.7,66.86,66.95,292168.0,63.3768,63.9912,63.1972,63.2823,292168.0
2020-02-04 09:35:00,66.98,67.65,66.98,67.6,189958.0,63.3107,63.9439,63.3107,63.8967,189958.0
2020-02-04 09:40:00,67.65,67.85,67.52,67.74,168447.0,63.9439,64.133,63.8211,64.029,168447.0
2020-02-04 09:45:00,67.74,68.12,67.7,67.95,203085.0,64.029,64.3882,63.9912,64.2275,203085.0
2020-02-04 09:50:00,67.96,68.34,67.94,68.25,174256.0,64.237,64.5961,64.2181,64.5111,174256.0
2020-02-04 09:55:00,68.22,68.3,68.02,68.05,89897.0,64.4827,64.5583,64.2937,64.322,89897.0
2020-02-04 10:00:00,68.07,68.26,67.97,68.24,46288.0,64.3409,64.5205,64.2464,64.5016,46288.0
2020-02-04 10:05:00,68.24,68.3,68.07,68.14,65885.0,64.5016,64.5583,64.3409,64.4071,65885.0
2020-02-04 10:10:00,68.15,68.3,68.14,68.25,45921.0,64.4166,64.5583,64.4071,64.5111,45921.0
2020-02-04 10:15:00,68.25,68.35,68.09,68.34,89548.0,64.5111,64.6056,64.3598,64.5961,89548.0
2020-02-04 10:20:00,68.34,68.52,68.29,68.49,71937.0,64.5961,64.7663,64.5489,64.7379,71937.0
2020-02-04 10:25:00,68.49,68.54,68.34,68.35,69153.0,64.7379,64.7852,64.5961,64.6056,69153.0
2020-02-04 10:30:00,68.35,68.35,68.12,68.18,39209.0,64.6056,64.6056,64.3882,64.4449,39209.0
2020-02-04 10:35:00,68.2,68.58,68.2,68.51,58242.0,64.4638,64.823,64.4638,64.7568,58242.0
2020-02-04 10:40:00,68.52,68.53,68.39,68.41,65083.0,64.7663,64.7757,64.6434,64.6623,65083.0
2020-02-04 10:45:00,68.43,68.47,68.22,68.25,33645.0,64.6812,64.719,64.4827,64.5111,33645.0
2020-02-04 10:50:00,68.25,68.42,68.24,68.37,24562.0,64.5111,64.6718,64.5016,64.6245,24562.0
2020-02-04 10:55:00,68.36,68.48,68.2,68.28,65530.0,64.6151,64.7285,64.4638,64.5394,65530.0
2020-02-04 11:00:00,68.29,68.35,68.21,68.23,66762.0,64.5489,64.6056,64.4733,64.4922,66762.0
2020-02-04 11:05:00,68.22,68.42,68.21,68.38,34707.0,64.4827,64.6718,64.4733,64.634,34707.0
2020-02-04 11:10:00,68.4,68.44,68.25,68.35,17219.0,64.6529,64.6907,64.5111,64.6056,17219.0
2020-02-04 11:15:00,68.36,68.45,68.35,68.42,15746.0,64.6151,64.7001,64.6056,64.6718,15746.0
2020-02-04 11:20:00,68.43,68.43,68.33,68.38,26282.0,64.6812,64.6812,64.5867,64.634,26282.0
2020-02-04 11:25:00,68.39,68.42,68.35,68.36,34420.0,64.6434,64.6718,64.6056,64.6151,34420.0
2020-02-04 11:30:00,68.37,68.42,68.15,68.31,59048.0,64.6245,64.6718,64.4166,64.5678,59048.0
2020-02-04 11:35:00,68.32,68.41,68.26,68.4,28818.0,64.5772,64.6623,64.5205,64.6529,28818.0
2020-02-04 11:40:00,68.4,68.42,68.35,68.38,32770.0,64.6529,64.6718,64.6056,64.634,32770.0
2020-02-04 11:45:00,68.36,68.4,68.31,68.37,15000.0,64.6151,64.6529,64.5678,64.6245,15000.0
2020-02-04 11:50:00,68.36,68.38,68.24,68.34,19706.0,64.6151,64.634,64.5016,64.5961,19706.0
2020-02-04 11:55:00,68.34,68.46,68.32,68.45,20527.0,64.5961,64.7096,64.5772,64.7001,20527.0
2020-02-04 12:00:00,68.44,68.57,68.39,68.57,104634.0,64.6907,64.8135,64.6434,64.8135,104634.0
2020-02-04 12:05:00,68.55,68.66,68.51,68.65,29860.0,64.7946,64.8986,64.7568,64.8892,29860.0
2020-02-04 12:10:00,68.64,68.72,68.64,68.66,29411.0,64.8797,64.9553,64.8797,64.8986,29411.0
2020-02-04 12:15:00,68.66,68.69,68.55,68.59,23120.0,64.8986,64.927,64.7946,64.8325,23120.0
2020-02-04 12:20:00,68.6,68.91,68.58,68.9,107622.0,64.8419,65.1349,64.823,65.1255,107622.0
2020-02-04 12:25:00,68.9,68.97,68.81,68.89,79461.0,65.1255,65.1916,65.0404,65.116,79461.0
2020-02-04 12:30:00,68.9,68.97,68.82,68.87,39442.0,65.1255,65.1916,65.0499,65.0971,39442.0
2020-02-04 12:35:00,68.88,68.93,68.84,68.89,14700.0,65.1066,65.1538,65.0688,65.116,14700.0
2020-02-04 12:40:00,68.87,68.92,68.81,68.91,29252.0,65.0971,65.1444,65.0404,65.1349,29252.0
2020-02-04 12:45:00,68.9,68.94,68.82,68.85,58629.0,65.1255,65.1633,65.0499,65.0782,58629.0
2020-02-04 12:50:00,68.85,68.94,68.65,68.76,55663.0,65.0782,65.1633,64.8892,64.9931,55663.0
2020-02-04 12:55:00,68.76,68.92,68.69,68.92,22913.0,64.9931,65.1444,64.927,65.1444,22913.0
2020-02-04 13:00:00,68.93,69.02,68.93,68.95,45865.0,65.1538,65.2389,65.1538,65.1727,45865.0
2020-02-04 13:05:00,68.94,68.99,68.76,68.99,97208.0,65.1633,65.2105,64.9931,65.2105,97208.0
2020-02-04 13:10:00,68.99,69.08,68.9,68.9,64509.0,65.2105,65.2956,65.1255,65.1255,64509.0
2020-02-04 13:15:00,68.88,68.88,68.72,68.77,70137.0,65.1066,65.1066,64.9553,65.0026,70137.0
2020-02-04 13:20:00,68.77,68.84,68.62,68.65,26744.0,65.0026,65.0688,64.8608,64.8892,26744.0
2020-02-04 13:25:00,68.65,68.71,68.61,68.7,33671.0,64.8892,64.9459,64.8514,64.9364,33671.0
2020-02-04 13:30:00,68.7,68.73,68.56,68.56,26329.0,64.9364,64.9648,64.8041,64.8041,26329.0
2020-02-04 13:35:00,68.56,68.57,68.48,68.49,83774.0,64.8041,64.8135,64.7285,64.7379,83774.0
2020-02-04 13:40:00,68.48,68.48,68.3,68.31,24066.0,64.7285,64.7285,64.5583,64.5678,24066.0
2020-02-04 13:45:00,68.32,68.5,68.32,68.5,42131.0,64.5772,64.7474,64.5772,64.7474,42131.0
2020-02-04 13:50:00,68.48,68.51,68.36,68.42,20574.0,64.7285,64.7568,64.6151,64.6718,20574.0
2020-02-04 13:55:00,68.42,68.47,68.27,68.47,31441.0,64.6718,64.719,64.53,64.719,31441.0
2020-02-04 14:00:00,68.49,68.56,68.45,68.48,25687.0,64.7379,64.8041,64.7001,64.7285,25687.0
2020-02-04 14:05:00,68.49,68.49,68.32,68.32,21246.0,64.7379,64.7379,64.5772,64.5772,21246.0
2020-02-04 14:10:00,68.32,68.35,68.24,68.31,29344.0,64.5772,64.6056,64.5016,64.5678,29344.0
2020-02-04 14:15:00,68.3,68.31,68.21,68.26,27855.0,64.5583,64.5678,64.4733,64.5205,27855.0
2020-02-04 14:20:00,68.25,68.29,68.21,68.22,20646.0,64.5111,64.5489,64.4733,64.4827,20646.0
2020-02-04 14:25:00,68.23,68.31,68.15,68.21,55478.0,64.4922,64.5678,64.4166,64.4733,55478.0
2020-02-04 14:30:00,68.21,68.27,68.14,68.14,20116.0,64.4733,64.53,64.4071,64.4071,20116.0
2020-02-04 14:35:00,68.14,68.35,68.14,68.3,24290.0,64.4071,64.6056,64.4071,64.5583,24290.0
2020-02-04 14:40:00,68.3,68.36,68.25,68.3,11915.0,64.5583,64.6151,64.5111,64.5583,11915.0
2020-02-04 14:45:00,68.3,68.31,68.25,68.28,70775.0,64.5583,64.5678,64.5111,64.5394,70775.0
2020-02-04 14:50:00,68.28,68.44,68.26,68.44,31254.0,64.5394,64.6907,64.5205,64.6907,31254.0
2020-02-04 14:55:00,68.44,68.45,68.36,68.39,18555.0,64.6907,64.7001,64.6151,64.6434,18555.0
2020-02-04 15:00:00,68.39,68.39,68.22,68.23,33944.0,64.6434,64.6434,64.4827,64.4922,33944.0
2020-02-04 15:05:00,68.23,68.27,68.18,68.24,41217.0,64.4922,64.53,64.4449,64.5016,41217.0
2020-02-04 15:10:00,68.25,68.32,68.19,68.21,14826.0,64.5111,64.5772,64.4544,64.4733,14826.0
2020-02-04 15:15:00,68.21,68.23,68.18,68.21,28772.0,64.4733,64.4922,64.4449,64.4733,28772.0
2020-02-04 15:20:00,68.22,68.29,68.21,68.23,35016.0,64.4827,64.5489,64.4733,64.4922,35016.0
2020-02-04 15:25:00,68.23,68.27,68.21,68.24,36297.0,64.4922,64.53,64.4733,64.5016,36297.0
2020-02-04 15:30:00,68.23,68.3,68.13,68.16,49001.0,64.4922,64.5583,64.3977,64.426,49001.0
2020-02-04 15:35:00,68.15,68.19,68.09,68.14,58779.0,64.4166,64.4544,64.3598,64.4071,58779.0
2020-02-04 15:40:00,68.14,68.15,67.99,68.03,63878.0,64.4071,64.4166,64.2653,64.3031,63878.0
2020-02-04 15:45:00,68.02,68.14,67.97,68.08,131613.0,64.2937,64.4071,64.2464,64.3504,131613.0
2020-02-04 15:50:00,68.07,68.08,67.9,67.95,167306.0,64.3409,64.3504,64.1803,64.2275,167306.0
2020-02-04 15:55:00,67.95,67.99,67.84,67.84,327235.0,64.2275,64.2653,64.1235,64.1235,327235.0
2020-02-05 09:30:00,69.06,69.37,68.75,68.83,160225.0,65.2767,65.5697,64.9837,65.0593,160225.0
2020-02-05 09:35:00,68.84,69.02,68.36,68.4,97596.0,65.0688,65.2389,64.6151,64.6529,97596.0
2020-02-05 09:40:00,68.4,68.65,68.29,68.56,191914.0,64.6529,64.8892,64.5489,64.8041,191914.0
2020-02-05 09:45:00,68.56,69.0,68.45,68.8,149229.0,64.8041,65.22,64.7001,65.0309,149229.0
2020-02-05 09:50:00,68.85,68.88,68.49,68.53,71465.0,65.0782,65.1066,64.7379,64.7757,71465.0
2020-02-05 09:55:00,68.53,68.58,68.23,68.32,119104.0,64.7757,64.823,64.4922,64.5772,119104.0
2020-02-05 10:00:00,68.35,68.45,68.22,68.27,44895.0,64.6056,64.7001,64.4827,64.53,44895.0
2020-02-05 10:05:00,68.26,68.48,68.25,68.41,46907.0,64.5205,64.7285,64.5111,64.6623,46907.0
2020-02-05 10:10:00,68.43,68.57,68.34,68.45,76601.0,64.6812,64.8135,64.5961,64.7001,76601.0
2020-02-05 10:15:00,68.47,68.52,68.14,68.21,39747.0,64.719,64.7663,64.4071,64.4733,39747.0
2020-02-05 10:20:00,68.23,68.41,68.22,68.39,55655.0,64.4922,64.6623,64.4827,64.6434,55655.0
2020-02-05 10:25:00,68.4,68.4,68.01,68.14,91272.0,64.6529,64.6529,64.2842,64.4071,91272.0
2020-02-05 10:30:00,68.13,68.22,68.04,68.19,36964.0,64.3977,64.4827,64.3126,64.4544,36964.0
2020-02-05 10:35:00,68.2,68.28,68.03,68.14,54272.0,64.4638,64.5394,64.3031,64.4071,54272.0
2020-02-05 10:40:00,68.17,68.27,68.09,68.26,75463.0,64.4355,64.53,64.3598,64.5205,75463.0
2020-02-05 10:45:00,68.26,68.51,68.25,68.4,85839.0,64.5205,64.7568,64.5111,64.6529,85839.0
2020-02-05 10:50:00,68.41,68.62,68.4,68.51,65315.0,64.6623,64.8608,64.6529,64.7568,65315.0
2020-02-05 10:55:00,68.47,68.65,68.44,68.58,29367.0,64.719,64.8892,64.6907,64.823,29367.0
2020-02-05 11:00:00,68.57,68.58,68.4,68.4,39876.0,64.8135,64.823,64.6529,64.6529,39876.0
2020-02-05 11:05:00,68.39,68.49,68.35,68.44,25520.0,64.6434,64.7379,64.6056,64.6907,25520.0
2020-02-05 11:10:00,68.44,68.47,68.34,68.46,17767.0,64.6907,64.719,64.5961,64.7096,17767.0
2020-02-05 11:15:00,68.45,68.61,68.42,68.58,16668.0,64.7001,64.8514,64.6718,64.823,16668.0
2020-02-05 11:20:00,68.57,68.77,68.55,68.76,54957.0,64.8135,65.0026,64.7946,64.9931,54957.0
2020-02-05 11:25:00,68.78,68.85,68.58,68.79,75838.0,65.012,65.0782,64.823,65.0215,75838.0
2020-02-05 11:30:00,68.79,68.79,68.61,68.61,14508.0,65.0215,65.0215,64.8514,64.8514,14508.0
2020-02-05 11:35:00,68.62,68.69,68.54,68.54,23791.0,64.8608,64.927,64.7852,64.7852,23791.0
2020-02-05 11:40:00,68.52,68.52,68.37,68.44,25195.0,64.7663,64.7663,64.6245,64.6907,25195.0
2020-02-05 11:45:00,68.45,68.53,68.4,68.48,45159.0,64.7001,64.7757,64.6529,64.7285,45159.0
2020-02-05 11:50:00,68.48,68.52,68.44,68.5,60468.0,64.7285,64.7663,64.6907,64.7474,60468.0
2020-02-05 11:55:00,68.51,68.56,68.48,68.51,44386.0,64.7568,64.8041,64.7285,64.7568,44386.0
2020-02-05 12:00:00,68.51,68.51,68.26,68.27,20471.0,64.7568,64.7568,64.5205,64.53,20471.0
2020-02-05 12:05:00,68.27,68.35,68.23,68.35,33595.0,64.53,64.6056,64.4922,64.6056,33595.0
2020-02-05 12:10:00,68.35,68.37,68.21,68.22,14887.0,64.6056,64.6245,64.4733,64.4827,14887.0
2020-02-05 12:15:00,68.21,68.3,68.2,68.22,10906.0,64.4733,64.5583,64.4638,64.4827,10906.0
2020-02-05 12:20:00,68.21,68.34,68.16,68.33,35398.0,64.4733,64.5961,64.426,64.5867,35398.0
2020-02-05 12:25:00,68.33,68.33,68.21,68.22,19727.0,64.5867,64.5867,64.4733,64.4827,19727.0
2020-02-05 12:30:00,68.21,68.26,68.18,68.23,34015.0,64.4733,64.5205,64.4449,64.4922,34015.0
2020-02-05 12:35:00,68.23,68.25,68.2,68.22,10657.0,64.4922,64.5111,64.4638,64.4827,10657.0
2020-02-05 12:40:00,68.22,68.22,68.11,68.12,17654.0,64.4827,64.4827,64.3787,64.3882,17654.0
2020-02-05 12:45:00,68.13,68.15,68.06,68.15,18877.0,64.3977,64.4166,64.3315,64.4166,18877.0
2020-02-05 12:50:00,68.15,68.2,68.1,68.1,21842.0,64.4166,64.4638,64.3693,64.3693,21842.0
2020-02-05 12:55:00,68.1,68.14,68.06,68.07,11802.0,64.3693,64.4071,64.3315,64.3409,11802.0
2020-02-05 13:00:00,68.08,68.08,67.91,67.93,31714.0,64.3504,64.3504,64.1897,64.2086,31714.0
2020-02-05 13:05:00,67.93,67.93,67.82,67.88,35638.0,64.2086,64.2086,64.1046,64.1613,35638.0
2020-02-05 13:10:00,67.87,67.95,67.84,67.86,49604.0,64.1519,64.2275,64.1235,64.1424,49604.0
2020-02-05 13:15:00,67.87,67.92,67.77,67.8,50388.0,64.1519,64.1992,64.0574,64.0857,50388.0
2020-02-05 13:20:00,67.8,67.86,67.77,67.84,29312.0,64.0857,64.1424,64.0574,64.1235,29312.0
2020-02-05 13:25:00,67.84,67.93,67.8,67.92,36246.0,64.1235,64.2086,64.0857,64.1992,36246.0
2020-02-05 13:30:00,67.91,67.94,67.89,67.92,15053.0,64.1897,64.2181,64.1708,64.1992,15053.0
2020-02-05 13:35:00,67.92,67.94,67.88,67.88,72098.0,64.1992,64.2181,64.1613,64.1613,72098.0
2020-02-05 13:40:00,67.89,67.89,67.65,67.67,49087.0,64.1708,64.1708,63.9439,63.9629,49087.0
2020-02-05 13:45:00,67.68,67.76,67.58,67.6,31966.0,63.9723,64.0479,63.8778,63.8967,31966.0
2020-02-05 13:50:00,67.61,67.67,67.53,67.54,44506.0,63.9061,63.9629,63.8305,63.84,44506.0
2020-02-05 13:55:00,67.54,67.64,67.54,67.61,25295.0,63.84,63.9345,63.84,63.9061,25295.0
2020-02-05 14:00:00,67.6,67.62,67.51,67.56,23525.0,63.8967,63.9156,63.8116,63.8589,23525.0
2020-02-05 14:05:00,67.56,67.59,67.5,67.55,28742.0,63.8589,63.8872,63.8022,63.8494,28742.0
2020-02-05 14:10:00,67.55,67.59,67.48,67.57,57560.0,63.8494,63.8872,63.7833,63.8683,57560.0
2020-02-05 14:15:00,67.58,67.63,67.55,67.55,26129.0,63.8778,63.925,63.8494,63.8494,26129.0
2020-02-05 14:20:00,67.56,67.62,67.55,67.58,26995.0,63.8589,63.9156,63.8494,63.8778,26995.0
2020-02-05 14:25:00,67.57,67.72,67.56,67.7,72728.0,63.8683,64.0101,63.8589,63.9912,72728.0
2020-02-05 14:30:00,67.69,67.71,67.6,67.6,24923.0,63.9818,64.0007,63.8967,63.8967,24923.0
2020-02-05 14:35:00,67.6,67.66,67.56,67.65,24373.0,63.8967,63.9534,63.8589,63.9439,24373.0
2020-02-05 14:40:00,67.65,67.71,67.64,67.68,22077.0,63.9439,64.0007,63.9345,63.9723,22077.0
2020-02-05 14:45:00,67.69,67.76,67.67,67.7,24772.0,63.9818,64.0479,63.9629,63.9912,24772.0
2020-02-05 14:50:00,67.71,67.94,67.71,67.93,30672.0,64.0007,64.2181,64.0007,64.2086,30672.0
2020-02-05 14:55:00,67.94,67.98,67.82,67.89,62930.0,64.2181,64.2559,64.1046,64.1708,62930.0
2020-02-05 15:00:00,67.9,68.06,67.89,67.9,69226.0,64.1803,64.3315,64.1708,64.1803,69226.0
2020-02-05 15:05:00,67.91,67.93,67.79,67.8,32013.0,64.1897,64.2086,64.0763,64.0857,32013.0
2020-02-05 15:10:00,67.8,67.82,67.73,67.74,29522.0,64.0857,64.1046,64.0196,64.029,29522.0
2020-02-05 15:15:00,67.75,67.86,67.74,67.84,30472.0,64.0385,64.1424,64.029,64.1235,30472.0
2020-02-05 15:20:00,67.84,67.89,67.82,67.85,27963.0,64.1235,64.1708,64.1046,64.133,27963.0
2020-02-05 15:25:00,67.85,67.89,67.79,67.8,21934.0,64.133,64.1708,64.0763,64.0857,21934.0
2020-02-05 15:30:00,67.81,67.85,67.73,67.83,55837.0,64.0952,64.133,64.0196,64.1141,55837.0
2020-02-05 15:35:00,67.82,67.91,67.81,67.89,53623.0,64.1046,64.1897,64.0952,64.1708,53623.0
2020-02-05 15:40:00,67.88,67.91,67.84,67.88,75456.0,64.1613,64.1897,64.1235,64.1613,75456.0
2020-02-05 15:45:00,67.88,67.88,67.78,67.83,76670.0,64.1613,64.1613,64.0668,64.1141,76670.0
2020-02-05 15:50:00,67.83,67.83,67.63,67.73,141859.0,64.1141,64.1141,63.925,64.0196,141859.0
2020-02-05 15:55:00,67.73,67.93,67.69,67.89,258164.0,64.0196,64.2086,63.9818,64.1708,258164.0
2020-02-06 09:30:00,68.4,68.83,68.33,68.75,178132.0,64.6529,65.0593,64.5867,64.9837,178132.0
2020-02-06 09:35:00,68.78,68.96,68.6,68.62,140313.0,65.012,65.1822,64.8419,64.8608,140313.0
2020-02-06 09:40:00,68.65,68.98,68.58,68.81,133460.0,64.8892,65.2011,64.823,65.0404,133460.0
2020-02-06 09:45:00,68.81,68.87,68.69,68.84,57704.0,65.0404,65.0971,64.927,65.0688,57704.0
2020-02-06 09:50:00,68.82,68.86,68.66,68.78,34159.0,65.0499,65.0877,64.8986,65.012,34159.0
2020-02-06 09:55:00,68.79,69.07,68.79,69.07,65312.0,65.0215,65.2862,65.0215,65.2862,65312.0
2020-02-06 10:00:00,69.07,69.18,69.01,69.14,108462.0,65.2862,65.3901,65.2294,65.3523,108462.0
2020-02-06 10:05:00,69.15,69.18,69.05,69.06,93923.0,65.3618,65.3901,65.2673,65.2767,93923.0
2020-02-06 10:10:00,69.06,69.09,68.84,68.91,38945.0,65.2767,65.3051,65.0688,65.1349,38945.0
2020-02-06 10:15:00,68.91,68.91,68.72,68.81,23536.0,65.1349,65.1349,64.9553,65.0404,23536.0
2020-02-06 10:20:00,68.82,68.9,68.77,68.9,29358.0,65.0499,65.1255,65.0026,65.1255,29358.0
2020-02-06 10:25:00,68.91,69.08,68.89,69.02,37831.0,65.1349,65.2956,65.116,65.2389,37831.0
2020-02-06 10:30:00,69.01,69.13,68.99,69.09,33510.0,65.2294,65.3429,65.2105,65.3051,33510.0
2020-02-06 10:35:00,69.09,69.12,69.05,69.1,34020.0,65.3051,65.3334,65.2673,65.3145,34020.0
2020-02-06 10:40:00,69.11,69.15,69.0,69.04,50517.0,65.324,65.3618,65.22,65.2578,50517.0
2020-02-06 10:45:00,69.04,69.13,69.02,69.02,27710.0,65.2578,65.3429,65.2389,65.2389,27710.0
2020-02-06 10:50:00,69.01,69.04,68.94,68.95,40731.0,65.2294,65.2578,65.1633,65.1727,40731.0
2020-02-06 10:55:00,68.95,68.98,68.92,68.96,16631.0,65.1727,65.2011,65.1444,65.1822,16631.0
2020-02-06 11:00:00,68.94,69.2,68.89,69.19,42361.0,65.1633,65.409,65.116,65.3996,42361.0
2020-02-06 11:05:00,69.19,69.24,69.11,69.22,30394.0,65.3996,65.4468,65.324,65.4279,30394.0
2020-02-06 11:10:00,69.21,69.41,69.2,69.38,159763.0,65.4185,65.6075,65.409,65.5792,159763.0
2020-02-06 11:15:00,69.37,69.39,69.19,69.31,29438.0,65.5697,65.5886,65.3996,65.513,29438.0
2020-02-06 11:20:00,69.3,69.44,69.28,69.44,55034.0,65.5036,65.6359,65.4847,65.6359,55034.0
2020-02-06 11:25:00,69.43,69.5,69.37,69.38,36301.0,65.6264,65.6926,65.5697,65.5792,36301.0
2020-02-06 11:30:00,69.38,69.46,69.37,69.43,27995.0,65.5792,65.6548,65.5697,65.6264,27995.0
2020-02-06 11:35:00,69.42,69.42,69.24,69.25,18263.0,65.617,65.617,65.4468,65.4563,18263.0
2020-02-06 11:40:00,69.25,69.25,69.08,69.09,24491.0,65.4563,65.4563,65.2956,65.3051,24491.0
2020-02-06 11:45:00,69.08,69.23,69.08,69.23,29328.0,65.2956,65.4374,65.2956,65.4374,29328.0
2020-02-06 11:50:00,69.23,69.39,69.22,69.37,31222.0,65.4374,65.5886,65.4279,65.5697,31222.0
2020-02-06 11:55:00,69.39,69.46,69.34,69.4,41698.0,65.5886,65.6548,65.5414,65.5981,41698.0
2020-02-06 12:00:00,69.39,69.47,69.37,69.43,45878.0,65.5886,65.6642,65.5697,65.6264,45878.0
2020-02-06 12:05:00,69.44,69.48,69.39,69.43,39272.0,65.6359,65.6737,65.5886,65.6264,39272.0
2020-02-06 12:10:00,69.43,69.44,69.32,69.41,60567.0,65.6264,65.6359,65.5225,65.6075,60567.0
2020-02-06 12:15:00,69.41,69.49,69.41,69.49,33198.0,65.6075,65.6831,65.6075,65.6831,33198.0
2020-02-06 12:20:00,69.48,69.54,69.46,69.53,49466.0,65.6737,65.7304,65.6548,65.721,49466.0
2020-02-06 12:25:00,69.53,69.58,69.51,69.58,63905.0,65.721,65.7682,65.7021,65.7682,63905.0
2020-02-06 12:30:00,69.57,69.57,69.48,69.52,26149.0,65.7588,65.7588,65.6737,65.7115,26149.0
2020-02-06 12:35:00,69.51,69.51,69.47,69.5,21376.0,65.7021,65.7021,65.6642,65.6926,21376.0
2020-02-06 12:40:00,69.49,69.57,69.48,69.51,16789.0,65.6831,65.7588,65.6737,65.7021,16789.0
2020-02-06 12:45:00,69.5,69.52,69.39,69.39,13121.0,65.6926,65.7115,65.5886,65.5886,13121.0
2020-02-06 12:50:00,69.38,69.45,69.37,69.43,17863.0,65.5792,65.6453,65.5697,65.6264,17863.0
2020-02-06 12:55:00,69.43,69.49,69.4,69.49,65354.0,65.6264,65.6831,65.5981,65.6831,65354.0
2020-02-06 13:00:00,69.5,69.55,69.47,69.5,25950.0,65.6926,65.7399,65.6642,65.6926,25950.0
2020-02-06 13:05:00,69.5,69.52,69.36,69.41,25150.0,65.6926,65.7115,65.5603,65.6075,25150.0
2020-02-06 13:10:00,69.42,69.42,69.31,69.32,15574.0,65.617,65.617,65.513,65.5225,15574.0
2020-02-06 13:15:00,69.33,69.39,69.3,69.39,11763.0,65.5319,65.5886,65.5036,65.5886,11763.0
2020-02-06 13:20:00,69.39,69.39,69.33,69.36,12248.0,65.5886,65.5886,65.5319,65.5603,12248.0
2020-02-06 13:25:00,69.36,69.37,69.33,69.34,17032.0,65.5603,65.5697,65.5319,65.5414,17032.0
2020-02-06 13:30:00,69.34,69.36,69.3,69.32,22374.0,65.5414,65.5603,65.5036,65.5225,22374.0
2020-02-06 13:35:00,69.31,69.32,69.06,69.13,67277.0,65.513,65.5225,65.2767,65.3429,67277.0
2020-02-06 13:40:00,69.13,69.17,69.07,69.17,38436.0,65.3429,65.3807,65.2862,65.3807,38436.0
2020-02-06 13:45:00,69.16,69.18,69.13,69.14,25205.0,65.3712,65.3901,65.3429,65.3523,25205.0
2020-02-06 13:50:00,69.14,69.3,69.14,69.22,21127.0,65.3523,65.5036,65.3523,65.4279,21127.0
2020-02-06 13:55:00,69.22,69.27,69.19,69.23,24218.0,65.4279,65.4752,65.3996,65.4374,24218.0
2020-02-06 14:00:00,69.23,69.24,69.06,69.14,30534.0,65.4374,65.4468,65.2767,65.3523,30534.0
2020-02-06 14:05:00,69.13,69.23,69.12,69.17,24226.0,65.3429,65.4374,65.3334,65.3807,24226.0
2020-02-06 14:10:00,69.17,69.2,69.16,69.19,21886.0,65.3807,65.409,65.3712,65.3996,21886.0
2020-02-06 14:15:00,69.18,69.2,69.08,69.08,18244.0,65.3901,65.409,65.2956,65.2956,18244.0
2020-02-06 14:20:00,69.09,69.13,69.06,69.11,39251.0,65.3051,65.3429,65.2767,65.324,39251.0
2020-02-06 14:25:00,69.12,69.17,69.11,69.14,14628.0,65.3334,65.3807,65.324,65.3523,14628.0
2020-02-06 14:30:00,69.15,69.2,69.11,69.15,17111.0,65.3618,65.409,65.324,65.3618,17111.0
2020-02-06 14:35:00,69.15,69.2,69.14,69.15,34635.0,65.3618,65.409,65.3523,65.3618,34635.0
2020-02-06 14:40:00,69.16,69.24,69.13,69.22,29738.0,65.3712,65.4468,65.3429,65.4279,29738.0
2020-02-06 14:45:00,69.21,69.23,69.16,69.22,19205.0,65.4185,65.4374,65.3712,65.4279,19205.0
2020-02-06 14:50:00,69.21,69.24,69.21,69.23,30317.0,65.4185,65.4468,65.4185,65.4374,30317.0
2020-02-06 14:55:00,69.23,69.26,69.15,69.16,36404.0,65.4374,65.4657,65.3618,65.3712,36404.0
2020-02-06 15:00:00,69.15,69.18,69.1,69.11,18876.0,65.3618,65.3901,65.3145,65.324,18876.0
2020-02-06 15:05:00,69.12,69.15,69.1,69.15,17593.0,65.3334,65.3618,65.3145,65.3618,17593.0
2020-02-06 15:10:00,69.16,69.23,69.12,69.22,29149.0,65.3712,65.4374,65.3334,65.4279,29149.0
2020-02-06 15:15:00,69.21,69.22,69.14,69.18,29433.0,65.4185,65.4279,65.3523,65.3901,29433.0
2020-02-06 15:20:00,69.19,69.23,69.16,69.2,27960.0,65.3996,65.4374,65.3712,65.409,27960.0
2020-02-06 15:25:00,69.2,69.23,69.18,69.2,31075.0,65.409,65.4374,65.3901,65.409,31075.0
2020-02-06 15:30:00,69.2,69.26,69.2,69.23,39046.0,65.409,65.4657,65.409,65.4374,39046.0
2020-02-06 15:35:00,69.23,69.31,69.23,69.3,51751.0,65.4374,65.513,65.4374,65.5036,51751.0
2020-02-06 15:40:00,69.31,69.41,69.31,69.4,50700.0,65.513,65.6075,65.513,65.5981,50700.0
2020-02-06 15:45:00,69.4,69.48,69.4,69.46,99671.0,65.5981,65.6737,65.5981,65.6548,99671.0
2020-02-06 15:50:00,69.47,69.59,69.45,69.59,239890.0,65.6642,65.7777,65.6453,65.7777,239890.0
2020-02-06 15:55:00,69.59,69.6,69.41,69.48,656955.0,65.7777,65.7871,65.6075,65.6737,656955.0
2020-02-07 09:30:00,67.7,68.0,67.45,67.51,316814.0,63.9912,64.2748,63.7549,63.8116,316814.0
2020-02-07 09:35:00,67.52,67.73,67.36,67.59,163416.0,63.8211,64.0196,63.6698,63.8872,163416.0
2020-02-07 09:40:00,67.6,67.78,67.5,67.52,91212.0,63.8967,64.0668,63.8022,63.8211,91212.0
2020-02-07 09:45:00,67.51,67.51,67.35,67.38,96628.0,63.8116,63.8116,63.6604,63.6887,96628.0
2020-02-07 09:50:00,67.37,67.59,67.34,67.53,67577.0,63.6793,63.8872,63.6509,63.8305,67577.0
2020-02-07 09:55:00,67.53,67.55,67.4,67.41,39962.0,63.8305,63.8494,63.7076,63.7171,39962.0
2020-02-07 10:00:00,67.4,67.42,67.21,67.24,36442.0,63.7076,63.7265,63.5281,63.5564,36442.0
2020-02-07 10:05:00,67.25,67.4,67.18,67.18,42193.0,63.5659,63.7076,63.4997,63.4997,42193.0
2020-02-07 10:10:00,67.19,67.19,67.01,67.15,42709.0,63.5091,63.5091,63.339,63.4713,42709.0
2020-02-07 10:15:00,67.17,67.2,67.03,67.09,94941.0,63.4902,63.5186,63.3579,63.4146,94941.0
2020-02-07 10:20:00,67.1,67.19,66.98,66.99,137386.0,63.4241,63.5091,63.3107,63.3201,137386.0
2020-02-07 10:25:00,66.99,67.02,66.91,67.01,163990.0,63.3201,63.3485,63.2445,63.339,163990.0
2020-02-07 10:30:00,67.02,67.19,66.97,67.12,96415.0,63.3485,63.5091,63.3012,63.443,96415.0
2020-02-07 10:35:00,67.13,67.16,66.97,67.01,92700.0,63.4524,63.4808,63.3012,63.339,92700.0
2020-02-07 10:40:00,67.01,67.02,66.88,66.96,135802.0,63.339,63.3485,63.2161,63.2917,135802.0
2020-02-07 10:45:00,66.97,67.02,66.85,66.91,154717.0,63.3012,63.3485,63.1878,63.2445,154717.0
2020-02-07 10:50:00,66.92,66.97,66.9,66.92,37988.0,63.2539,63.3012,63.235,63.2539,37988.0
2020-02-07 10:55:00,66.93,66.96,66.85,66.85,28816.0,63.2634,63.2917,63.1878,63.1878,28816.0
2020-02-07 11:00:00,66.85,66.85,66.62,66.66,82231.0,63.1878,63.1878,62.9704,63.0082,82231.0
2020-02-07 11:05:00,66.67,66.85,66.66,66.81,36534.0,63.0176,63.1878,63.0082,63.15,36534.0
2020-02-07 11:10:00,66.81,66.92,66.71,66.92,246592.0,63.15,63.2539,63.0554,63.2539,246592.0
2020-02-07 11:15:00,66.91,66.99,66.86,66.97,20489.0,63.2445,63.3201,63.1972,63.3012,20489.0
2020-02-07 11:20:00,66.98,67.07,66.97,67.01,41075.0,63.3107,63.3957,63.3012,63.339,41075.0
2020-02-07 11:25:00,67.0,67.07,66.98,67.06,30805.0,63.3296,63.3957,63.3107,63.3863,30805.0
2020-02-07 11:30:00,67.06,67.24,67.06,67.2,125521.0,63.3863,63.5564,63.3863,63.5186,125521.0
2020-02-07 11:35:00,67.21,67.25,67.14,67.19,31423.0,63.5281,63.5659,63.4619,63.5091,31423.0
2020-02-07 11:40:00,67.19,67.34,67.19,67.3,25376.0,63.5091,63.6509,63.5091,63.6131,25376.0
2020-02-07 11:45:00,67.3,67.33,67.22,67.31,30450.0,63.6131,63.6415,63.5375,63.6226,30450.0
2020-02-07 11:50:00,67.31,67.41,67.31,67.37,26251.0,63.6226,63.7171,63.6226,63.6793,26251.0
2020-02-07 11:55:00,67.36,67.4,67.33,67.34,26855.0,63.6698,63.7076,63.6415,63.6509,26855.0
2020-02-07 12:00:00,67.34,67.38,67.31,67.34,18233.0,63.6509,63.6887,63.6226,63.6509,18233.0
2020-02-07 12:05:00,67.33,67.38,67.24,67.38,25034.0,63.6415,63.6887,63.5564,63.6887,25034.0
2020-02-07 12:10:00,67.38,67.47,67.34,67.43,21486.0,63.6887,63.7738,63.6509,63.736,21486.0
2020-02-07 12:15:00,67.42,67.48,67.4,67.42,24739.0,63.7265,63.7833,63.7076,63.7265,24739.0
2020-02-07 12:20:00,67.41,67.44,67.39,67.44,23803.0,63.7171,63.7455,63.6982,63.7455,23803.0
2020-02-07 12:25:00,67.44,67.54,67.44,67.54,39589.0,63.7455,63.84,63.7455,63.84,39589.0
2020-02-07 12:30:00,67.54,67.56,67.46,67.48,28334.0,63.84,63.8589,63.7644,63.7833,28334.0
2020-02-07 12:35:00,67.5,67.5,67.41,67.46,15338.0,63.8022,63.8022,63.7171,63.7644,15338.0
2020-02-07 12:40:00,67.47,67.49,67.43,67.45,20261.0,63.7738,63.7927,63.736,63.7549,20261.0
2020-02-07 12:45:00,67.44,67.52,67.43,67.5,26163.0,63.7455,63.8211,63.736,63.8022,26163.0
2020-02-07 12:50:00,67.5,67.55,67.45,67.54,17780.0,63.8022,63.8494,63.7549,63.84,17780.0
2020-02-07 12:55:00,67.55,67.65,67.51,67.59,18300.0,63.8494,63.9439,63.8116,63.8872,18300.0
2020-02-07 13:00:00,67.59,67.6,67.54,67.59,18925.0,63.8872,63.8967,63.84,63.8872,18925.0
2020-02-07 13:05:00,67.61,67.61,67.55,67.56,11209.0,63.9061,63.9061,63.8494,63.8589,11209.0
2020-02-07 13:10:00,67.56,67.61,67.55,67.57,20413.0,63.8589,63.9061,63.8494,63.8683,20413.0
2020-02-07 13:15:00,67.57,67.63,67.47,67.62,80027.0,63.8683,63.925,63.7738,63.9156,80027.0
2020-02-07 13:20:00,67.63,67.66,67.5,67.55,44284.0,63.925,63.9534,63.8022,63.8494,44284.0
2020-02-07 13:25:00,67.54,67.59,67.53,67.58,16439.0,63.84,63.8872,63.8305,63.8778,16439.0
2020-02-07 13:30:00,67.58,67.61,67.49,67.53,38937.0,63.8778,63.9061,63.7927,63.8305,38937.0
2020-02-07 13:35:00,67.53,67.65,67.44,67.44,58485.0,63.8305,63.9439,63.7455,63.7455,58485.0
2020-02-07 13:40:00,67.45,67.56,67.45,67.54,20601.0,63.7549,63.8589,63.7549,63.84,20601.0
2020-02-07 13:45:00,67.54,67.54,67.36,67.37,25013.0,63.84,63.84,63.6698,63.6793,25013.0
2020-02-07 13:50:00,67.38,67.41,67.28,67.28,22974.0,63.6887,63.7171,63.5942,63.5942,22974.0
2020-02-07 13:55:00,67.3,67.3,67.17,67.19,37299.0,63.6131,63.6131,63.4902,63.5091,37299.0
2020-02-07 14:00:00,67.17,67.18,67.03,67.03,25000.0,63.4902,63.4997,63.3579,63.3579,25000.0
2020-02-07 14:05:00,67.04,67.09,66.95,67.01,53157.0,63.3674,63.4146,63.2823,63.339,53157.0
2020-02-07 14:10:00,67.02,67.04,66.87,66.97,65138.0,63.3485,63.3674,63.2067,63.3012,65138.0
2020-02-07 14:15:00,66.97,67.01,66.89,66.93,47145.0,63.3012,63.339,63.2256,63.2634,47145.0
2020-02-07 14:20:00,66.93,66.93,66.83,66.86,90144.0,63.2634,63.2634,63.1689,63.1972,90144.0
2020-02-07 14:25:00,66.86,66.91,66.8,66.87,45584.0,63.1972,63.2445,63.1405,63.2067,45584.0
2020-02-07 14:30:00,66.88,66.89,66.75,66.78,44501.0,63.2161,63.2256,63.0933,63.1216,44501.0
2020-02-07 14:35:00,66.78,66.78,66.67,66.67,34912.0,63.1216,63.1216,63.0176,63.0176,34912.0
2020-02-07 14:40:00,66.67,66.68,66.59,66.66,57445.0,63.0176,63.0271,62.942,63.0082,57445.0
2020-02-07 14:45:00,66.66,66.78,66.63,66.66,51111.0,63.0082,63.1216,62.9798,63.0082,51111.0
2020-02-07 14:50:00,66.67,66.7,66.59,66.69,50803.0,63.0176,63.046,62.942,63.0365,50803.0
2020-02-07 14:55:00,66.69,66.76,66.65,66.73,44854.0,63.0365,63.1027,62.9987,63.0743,44854.0
2020-02-07 15:00:00,66.74,66.82,66.69,66.7,39769.0,63.0838,63.1594,63.0365,63.046,39769.0
2020-02-07 15:05:00,66.7,66.7,66.63,66.63,41001.0,63.046,63.046,62.9798,62.9798,41001.0
2020-02-07 15:10:00,66.63,66.75,66.58,66.71,58353.0,62.9798,63.0933,62.9326,63.0554,58353.0
2020-02-07 15:15:00,66.71,66.74,66.66,66.67,42942.0,63.0554,63.0838,63.0082,63.0176,42942.0
2020-02-07 15:20:00,66.67,66.67,66.57,66.58,38352.0,63.0176,63.0176,62.9231,62.9326,38352.0
2020-02-07 15:25:00,66.58,66.65,66.54,66.65,172369.0,62.9326,62.9987,62.8948,62.9987,172369.0
2020-02-07 15:30:00,66.65,66.72,66.63,66.7,71958.0,62.9987,63.0649,62.9798,63.046,71958.0
2020-02-07 15:35:00,66.71,66.72,66.54,66.56,116395.0,63.0554,63.0649,62.8948,62.9137,116395.0
2020-02-07 15:40:00,66.56,66.67,66.55,66.65,88804.0,62.9137,63.0176,62.9042,62.9987,88804.0
2020-02-07 15:45:00,66.65,66.65,66.52,66.53,138774.0,62.9987,62.9987,62.8759,62.8853,138774.0
2020-02-07 15:50:00,66.54,66.82,66.51,66.71,450431.0,62.8948,63.1594,62.8664,63.0554,450431.0
2020-02-07 15:55:00,66.72,66.95,66.69,66.8,424525.0,63.0649,63.2823,63.0365,63.1405,424525.0
2020-02-10 09:30:00,66.09,67.19,66.09,66.88,211429.0,62.4694,63.5091,62.4694,63.2161,211429.0
2020-02-10 09:35:00,66.87,66.89,66.5,66.52,93893.0,63.2067,63.2256,62.8569,62.8759,93893.0
2020-02-10 09:40:00,66.59,66.7,66.5,66.58,65230.0,62.942,63.046,62.8569,62.9326,65230.0
2020-02-10 09:45:00,66.51,66.71,66.45,66.6,88025.0,62.8664,63.0554,62.8097,62.9515,88025.0
2020-02-10 09:50:00,66.59,66.62,66.13,66.44,58942.0,62.942,62.9704,62.5072,62.8002,58942.0
2020-02-10 09:55:00,66.44,66.84,66.41,66.77,42275.0,62.8002,63.1783,62.7719,63.1122,42275.0
2020-02-10 10:00:00,66.81,66.84,66.63,66.65,30199.0,63.15,63.1783,62.9798,62.9987,30199.0
2020-02-10 10:05:00,66.69,66.99,66.68,66.95,24876.0,63.0365,63.3201,63.0271,63.2823,24876.0
2020-02-10 10:10:00,66.97,67.14,66.91,66.95,41423.0,63.3012,63.4619,63.2445,63.2823,41423.0
2020-02-10 10:15:00,66.95,67.14,66.92,67.09,17765.0,63.2823,63.4619,63.2539,63.4146,17765.0
2020-02-10 10:20:00,67.09,67.23,66.95,67.2,28667.0,63.4146,63.547,63.2823,63.5186,28667.0
2020-02-10 10:25:00,67.16,67.28,67.1,67.24,30495.0,63.4808,63.5942,63.4241,63.5564,30495.0
2020-02-10 10:30:00,67.24,67.51,67.2,67.4,75848.0,63.5564,63.8116,63.5186,63.7076,75848.0
2020-02-10 10:35:00,67.42,67.42,67.21,67.29,28074.0,63.7265,63.7265,63.5281,63.6037,28074.0
2020-02-10 10:40:00,67.29,67.34,67.2,67.3,27022.0,63.6037,63.6509,63.5186,63.6131,27022.0
2020-02-10 10:45:00,67.29,67.35,67.21,67.35,26601.0,63.6037,63.6604,63.5281,63.6604,26601.0
2020-02-10 10:50:00,67.35,67.44,67.26,67.32,23703.0,63.6604,63.7455,63.5753,63.632,23703.0
2020-02-10 10:55:00,67.33,67.34,67.1,67.1,19948.0,63.6415,63.6509,63.4241,63.4241,19948.0
2020-02-10 11:00:00,67.13,67.22,67.06,67.19,14121.0,63.4524,63.5375,63.3863,63.5091,14121.0
2020-02-10 11:05:00,67.22,67.29,67.18,67.28,11523.0,63.5375,63.6037,63.4997,63.5942,11523.0
2020-02-10 11:10:00,67.26,67.28,67.12,67.18,9576.0,63.5753,63.5942,63.443,63.4997,9576.0
2020-02-10 11:15:00,67.2,67.35,67.17,67.29,8825.0,63.5186,63.6604,63.4902,63.6037,8825.0
2020-02-10 11:20:00,67.31,67.34,67.23,67.33,26640.0,63.6226,63.6509,63.547,63.6415,26640.0
2020-02-10 11:25:00,67.33,67.47,67.33,67.43,45097.0,63.6415,63.7738,63.6415,63.736,45097.0
2020-02-10 11:30:00,67.45,67.48,67.39,67.48,59968.0,63.7549,63.7833,63.6982,63.7833,59968.0
2020-02-10 11:35:00,67.46,67.47,67.38,67.44,13613.0,63.7644,63.7738,63.6887,63.7455,13613.0
2020-02-10 11:40:00,67.42,67.42,67.33,67.34,16852.0,63.7265,63.7265,63.6415,63.6509,16852.0
2020-02-10 11:45:00,67.35,67.54,67.34,67.52,37068.0,63.6604,63.84,63.6509,63.8211,37068.0
2020-02-10 11:50:00,67.52,67.52,67.36,67.36,14544.0,63.8211,63.8211,63.6698,63.6698,14544.0
2020-02-10 11:55:00,67.36,67.38,67.29,67.35,18004.0,63.6698,63.6887,63.6037,63.6604,18004.0
2020-02-10 12:00:00,67.36,67.39,67.29,67.31,12102.0,63.6698,63.6982,63.6037,63.6226,12102.0
2020-02-10 12:05:00,67.31,67.34,67.27,67.32,9554.0,63.6226,63.6509,63.5848,63.632,9554.0
2020-02-10 12:10:00,67.3,67.31,67.27,67.3,6749.0,63.6131,63.6226,63.5848,63.6131,6749.0
2020-02-10 12:15:00,67.28,67.29,67.22,67.25,9613.0,63.5942,63.6037,63.5375,63.5659,9613.0
2020-02-10 12:20:00,67.26,67.26,67.2,67.22,19275.0,63.5753,63.5753,63.5186,63.5375,19275.0
2020-02-10 12:25:00,67.22,67.27,67.17,67.25,27814.0,63.5375,63.5848,63.4902,63.5659,27814.0
2020-02-10 12:30:00,67.26,67.33,67.24,67.28,7987.0,63.5753,63.6415,63.5564,63.5942,7987.0
2020-02-10 12:35:00,67.27,67.28,67.21,67.27,10336.0,63.5848,63.5942,63.5281,63.5848,10336.0
2020-02-10 12:40:00,67.27,67.37,67.26,67.37,6791.0,63.5848,63.6793,63.5753,63.6793,6791.0
2020-02-10 12:45:00,67.38,67.45,67.38,67.4,27189.0,63.6887,63.7549,63.6887,63.7076,27189.0
2020-02-10 12:50:00,67.38,67.42,67.32,67.35,12142.0,63.6887,63.7265,63.632,63.6604,12142.0
2020-02-10 12:55:00,67.35,67.45,67.33,67.45,9405.0,63.6604,63.7549,63.6415,63.7549,9405.0
2020-02-10 13:00:00,67.45,67.49,67.45,67.49,19675.0,63.7549,63.7927,63.7549,63.7927,19675.0
2020-02-10 13:05:00,67.48,67.55,67.45,67.55,6899.0,63.7833,63.8494,63.7549,63.8494,6899.0
2020-02-10 13:10:00,67.56,67.62,67.53,67.56,17806.0,63.8589,63.9156,63.8305,63.8589,17806.0
2020-02-10 13:15:00,67.56,67.6,67.55,67.55,10369.0,63.8589,63.8967,63.8494,63.8494,10369.0
2020-02-10 13:20:00,67.57,67.67,67.55,67.65,17362.0,63.8683,63.9629,63.8494,63.9439,17362.0
2020-02-10 13:25:00,67.64,67.7,67.6,67.63,17141.0,63.9345,63.9912,63.8967,63.925,17141.0
2020-02-10 13:30:00,67.64,67.74,67.6,67.74,16228.0,63.9345,64.029,63.8967,64.029,16228.0
2020-02-10 13:35:00,67.74,67.78,67.66,67.68,16813.0,64.029,64.0668,63.9534,63.9723,16813.0
2020-02-10 13:40:00,67.67,67.73,67.65,67.66,14382.0,63.9629,64.0196,63.9439,63.9534,14382.0
2020-02-10 13:45:00,67.66,67.69,67.62,67.67,11342.0,63.9534,63.9818,63.9156,63.9629,11342.0
2020-02-10 13:50:00,67.67,67.71,67.63,67.7,21307.0,63.9629,64.0007,63.925,63.9912,21307.0
2020-02-10 13:55:00,67.71,67.74,67.65,67.66,14759.0,64.0007,64.029,63.9439,63.9534,14759.0
2020-02-10 14:00:00,67.66,67.77,67.64,67.73,27366.0,63.9534,64.0574,63.9345,64.0196,27366.0
2020-02-10 14:05:00,67.73,67.84,67.72,67.82,36225.0,64.0196,64.1235,64.0101,64.1046,36225.0
2020-02-10 14:10:00,67.81,67.87,67.81,67.86,19553.0,64.0952,64.1519,64.0952,64.1424,19553.0
2020-02-10 14:15:00,67.87,67.87,67.73,67.78,22971.0,64.1519,64.1519,64.0196,64.0668,22971.0
2020-02-10 14:20:00,67.78,67.85,67.78,67.83,16900.0,64.0668,64.133,64.0668,64.1141,16900.0
2020-02-10 14:25:00,67.81,67.85,67.77,67.85,19789.0,64.0952,64.133,64.0574,64.133,19789.0
2020-02-10 14:30:00,67.85,67.9,67.82,67.89,12016.0,64.133,64.1803,64.1046,64.1708,12016.0
2020-02-10 14:35:00,67.89,67.95,67.84,67.91,25507.0,64.1708,64.2275,64.1235,64.1897,25507.0
2020-02-10 14:40:00,67.91,67.97,67.91,67.93,20054.0,64.1897,64.2464,64.1897,64.2086,20054.0
2020-02-10 14:45:00,67.92,67.96,67.9,67.94,18998.0,64.1992,64.237,64.1803,64.2181,18998.0
2020-02-10 14:50:00,67.94,67.97,67.92,67.95,20251.0,64.2181,64.2464,64.1992,64.2275,20251.0
2020-02-10 14:55:00,67.95,68.03,67.93,68.03,34476.0,64.2275,64.3031,64.2086,64.3031,34476.0
2020-02-10 15:00:00,68.04,68.08,68.01,68.07,22342.0,64.3126,64.3504,64.2842,64.3409,22342.0
2020-02-10 15:05:00,68.07,68.16,68.07,68.11,20296.0,64.3409,64.426,64.3409,64.3787,20296.0
2020-02-10 15:10:00,68.12,68.17,68.05,68.06,24413.0,64.3882,64.4355,64.322,64.3315,24413.0
2020-02-10 15:15:00,68.07,68.14,68.05,68.09,32211.0,64.3409,64.4071,64.322,64.3598,32211.0
2020-02-10 15:20:00,68.1,68.18,68.1,68.15,28809.0,64.3693,64.4449,64.3693,64.4166,28809.0
2020-02-10 15:25:00,68.15,68.19,68.14,68.15,24235.0,64.4166,64.4544,64.4071,64.4166,24235.0
2020-02-10 15:30:00,68.15,68.2,68.08,68.19,34634.0,64.4166,64.4638,64.3504,64.4544,34634.0
2020-02-10 15:35:00,68.19,68.25,68.17,68.19,52692.0,64.4544,64.5111,64.4355,64.4544,52692.0
2020-02-10 15:40:00,68.19,68.23,68.17,68.18,38424.0,64.4544,64.4922,64.4355,64.4449,38424.0
2020-02-10 15:45:00,68.17,68.19,68.02,68.08,71441.0,64.4355,64.4544,64.2937,64.3504,71441.0
2020-02-10 15:50:00,68.08,68.16,68.01,68.16,97006.0,64.3504,64.426,64.2842,64.426,97006.0
2020-02-10 15:55:00,68.17,68.25,68.12,68.16,220060.0,64.4355,64.5111,64.3882,64.426,220060.0
2020-02-11 09:30:00,68.63,68.69,68.17,68.18,89279.0,64.8703,64.927,64.4355,64.4449,89279.0
2020-02-11 09:35:00,68.22,68.4,68.08,68.12,73471.0,64.4827,64.6529,64.3504,64.3882,73471.0
2020-02-11 09:40:00,68.13,68.3,68.04,68.3,37496.0,64.3977,64.5583,64.3126,64.5583,37496.0
2020-02-11 09:45:00,68.31,68.35,67.91,68.03,55266.0,64.5678,64.6056,64.1897,64.3031,55266.0
2020-02-11 09:50:00,68.1,68.24,68.01,68.23,39469.0,64.3693,64.5016,64.2842,64.4922,39469.0
2020-02-11 09:55:00,68.24,68.51,68.24,68.38,15482.0,64.5016,64.7568,64.5016,64.634,15482.0
2020-02-11 10:00:00,68.43,68.98,68.43,68.97,101975.0,64.6812,65.2011,64.6812,65.1916,101975.0
2020-02-11 10:05:00,68.95,69.3,68.95,69.23,108793.0,65.1727,65.5036,65.1727,65.4374,108793.0
2020-02-11 10:10:00,69.24,69.37,69.17,69.33,59463.0,65.4468,65.5697,65.3807,65.5319,59463.0
2020-02-11 10:15:00,69.33,69.36,69.2,69.27,45173.0,65.5319,65.5603,65.409,65.4752,45173.0
2020-02-11 10:20:00,69.29,69.34,69.12,69.2,48356.0,65.4941,65.5414,65.3334,65.409,48356.0
2020-02-11 10:25:00,69.19,69.28,69.16,69.23,27427.0,65.3996,65.4847,65.3712,65.4374,27427.0
2020-02-11 10:30:00,69.22,69.51,69.22,69.42,71587.0,65.4279,65.7021,65.4279,65.617,71587.0
2020-02-11 10:35:00,69.41,69.45,69.35,69.38,17017.0,65.6075,65.6453,65.5508,65.5792,17017.0
2020-02-11 10:40:00,69.4,69.54,69.4,69.47,24408.0,65.5981,65.7304,65.5981,65.6642,24408.0
2020-02-11 10:45:00,69.48,69.49,69.32,69.39,30835.0,65.6737,65.6831,65.5225,65.5886,30835.0
2020-02-11 10:50:00,69.4,69.4,69.22,69.26,19616.0,65.5981,65.5981,65.4279,65.4657,19616.0
2020-02-11 10:55:00,69.27,69.31,69.25,69.27,33546.0,65.4752,65.513,65.4563,65.4752,33546.0
2020-02-11 11:00:00,69.27,69.43,69.27,69.37,17200.0,65.4752,65.6264,65.4752,65.5697,17200.0
2020-02-11 11:05:00,69.38,69.45,69.31,69.31,14229.0,65.5792,65.6453,65.513,65.513,14229.0
2020-02-11 11:10:00,69.3,69.38,69.26,69.31,21453.0,65.5036,65.5792,65.4657,65.513,21453.0
2020-02-11 11:15:00,69.32,69.32,69.2,69.25,23677.0,65.5225,65.5225,65.409,65.4563,23677.0
2020-02-11 11:20:00,69.24,69.27,69.17,69.21,11048.0,65.4468,65.4752,65.3807,65.4185,11048.0
2020-02-11 11:25:00,69.22,69.26,69.12,69.13,13715.0,65.4279,65.4657,65.3334,65.3429,13715.0
2020-02-11 11:30:00,69.13,69.16,68.92,68.94,32519.0,65.3429,65.3712,65.1444,65.1633,32519.0
2020-02-11 11:35:00,68.94,68.99,68.81,68.84,23872.0,65.1633,65.2105,65.0404,65.0688,23872.0
2020-02-11 11:40:00,68.84,69.11,68.84,69.09,53981.0,65.0688,65.324,65.0688,65.3051,53981.0
2020-02-11 11:45:00,69.11,69.11,69.03,69.04,14722.0,65.324,65.324,65.2483,65.2578,14722.0
2020-02-11 11:50:00,69.04,69.13,68.98,69.12,42422.0,65.2578,65.3429,65.2011,65.3334,42422.0
2020-02-11 11:55:00,69.12,69.22,69.08,69.14,53562.0,65.3334,65.4279,65.2956,65.3523,53562.0
2020-02-11 12:00:00,69.15,69.21,69.09,69.11,39394.0,65.3618,65.4185,65.3051,65.324,39394.0
2020-02-11 12:05:00,69.11,69.18,69.09,69.1,16638.0,65.324,65.3901,65.3051,65.3145,16638.0
2020-02-11 12:10:00,69.09,69.13,69.02,69.03,27833.0,65.3051,65.3429,65.2389,65.2483,27833.0
2020-02-11 12:15:00,69.03,69.11,69.01,69.09,16225.0,65.2483,65.324,65.2294,65.3051,16225.0
2020-02-11 12:20:00,69.09,69.12,69.04,69.09,12543.0,65.3051,65.3334,65.2578,65.3051,12543.0
2020-02-11 12:25:00,69.09,69.17,69.09,69.14,9753.0,65.3051,65.3807,65.3051,65.3523,9753.0
2020-02-11 12:30:00,69.14,69.23,69.1,69.22,9769.0,65.3523,65.4374,65.3145,65.4279,9769.0
2020-02-11 12:35:00,69.21,69.25,69.18,69.22,7642.0,65.4185,65.4563,65.3901,65.4279,7642.0
2020-02-11 12:40:00,69.22,69.25,69.19,69.25,6388.0,65.4279,65.4563,65.3996,65.4563,6388.0
2020-02-11 12:45:00,69.24,69.26,69.22,69.24,7490.0,65.4468,65.4657,65.4279,65.4468,7490.0
2020-02-11 12:50:00,69.25,69.3,69.23,69.29,25401.0,65.4563,65.5036,65.4374,65.4941,25401.0
2020-02-11 12:55:00,69.28,69.35,69.28,69.35,12754.0,65.4847,65.5508,65.4847,65.5508,12754.0
2020-02-11 13:00:00,69.35,69.35,69.25,69.29,8247.0,65.5508,65.5508,65.4563,65.4941,8247.0
2020-02-11 13:05:00,69.27,69.32,69.24,69.31,8141.0,65.4752,65.5225,65.4468,65.513,8141.0
2020-02-11 13:10:00,69.32,69.34,69.26,69.26,9537.0,65.5225,65.5414,65.4657,65.4657,9537.0
2020-02-11 13:15:00,69.27,69.28,69.22,69.25,25080.0,65.4752,65.4847,65.4279,65.4563,25080.0
2020-02-11 13:20:00,69.27,69.28,69.16,69.19,27311.0,65.4752,65.4847,65.3712,65.3996,27311.0
2020-02-11 13:25:00,69.2,69.29,69.2,69.29,14412.0,65.409,65.4941,65.409,65.4941,14412.0
2020-02-11 13:30:00,69.27,69.3,69.21,69.21,18970.0,65.4752,65.5036,65.4185,65.4185,18970.0
2020-02-11 13:35:00,69.2,69.22,69.12,69.12,8472.0,65.409,65.4279,65.3334,65.3334,8472.0
2020-02-11 13:40:00,69.13,69.17,69.12,69.17,8379.0,65.3429,65.3807,65.3334,65.3807,8379.0
2020-02-11 13:45:00,69.16,69.17,69.04,69.07,12683.0,65.3712,65.3807,65.2578,65.2862,12683.0
2020-02-11 13:50:00,69.06,69.07,68.97,68.97,21018.0,65.2767,65.2862,65.1916,65.1916,21018.0
2020-02-11 13:55:00,68.98,69.08,68.98,69.02,15764.0,65.2011,65.2956,65.2011,65.2389,15764.0
2020-02-11 14:00:00,69.03,69.03,68.91,68.97,58701.0,65.2483,65.2483,65.1349,65.1916,58701.0
2020-02-11 14:05:00,68.98,69.0,68.9,68.99,15944.0,65.2011,65.22,65.1255,65.2105,15944.0
2020-02-11 14:10:00,69.0,69.04,68.95,68.96,17005.0,65.22,65.2578,65.1727,65.1822,17005.0
2020-02-11 14:15:00,68.96,69.01,68.93,68.93,12861.0,65.1822,65.2294,65.1538,65.1538,12861.0
2020-02-11 14:20:00,68.93,68.95,68.79,68.83,20990.0,65.1538,65.1727,65.0215,65.0593,20990.0
2020-02-11 14:25:00,68.82,68.97,68.82,68.97,21231.0,65.0499,65.1916,65.0499,65.1916,21231.0
2020-02-11 14:30:00,68.97,69.02,68.93,69.0,16856.0,65.1916,65.2389,65.1538,65.22,16856.0
2020-02-11 14:35:00,68.99,69.06,68.96,68.98,23426.0,65.2105,65.2767,65.1822,65.2011,23426.0
2020-02-11 14:40:00,68.98,69.01,68.96,69.0,19150.0,65.2011,65.2294,65.1822,65.22,19150.0
2020-02-11 14:45:00,68.99,69.05,68.94,69.0,17364.0,65.2105,65.2673,65.1633,65.22,17364.0
2020-02-11 14:50:00,68.99,69.02,68.93,68.93,16290.0,65.2105,65.2389,65.1538,65.1538,16290.0
2020-02-11 14:55:00,68.92,68.94,68.8,68.8,18667.0,65.1444,65.1633,65.0309,65.0309,18667.0
2020-02-11 15:00:00,68.82,68.87,68.74,68.75,21233.0,65.0499,65.0971,64.9742,64.9837,21233.0
2020-02-11 15:05:00,68.74,68.91,68.73,68.84,34838.0,64.9742,65.1349,64.9648,65.0688,34838.0
2020-02-11 15:10:00,68.84,68.87,68.78,68.81,33081.0,65.0688,65.0971,65.012,65.0404,33081.0
2020-02-11 15:15:00,68.81,68.83,68.68,68.7,32693.0,65.0404,65.0593,64.9175,64.9364,32693.0
2020-02-11 15:20:00,68.7,68.81,68.69,68.79,14285.0,64.9364,65.0404,64.927,65.0215,14285.0
2020-02-11 15:25:00,68.79,68.82,68.75,68.82,19649.0,65.0215,65.0499,64.9837,65.0499,19649.0
2020-02-11 15:30:00,68.82,68.84,68.77,68.78,26453.0,65.0499,65.0688,65.0026,65.012,26453.0
2020-02-11 15:35:00,68.78,68.83,68.75,68.77,32125.0,65.012,65.0593,64.9837,65.0026,32125.0
2020-02-11 15:40:00,68.76,68.88,68.76,68.8,37679.0,64.9931,65.1066,64.9931,65.0309,37679.0
2020-02-11 15:45:00,68.79,68.81,68.69,68.69,68167.0,65.0215,65.0404,64.927,64.927,68167.0
2020-02-11 15:50:00,68.69,68.88,68.69,68.88,77431.0,64.927,65.1066,64.927,65.1066,77431.0
2020-02-11 15:55:00,68.87,68.9,68.72,68.85,146993.0,65.0971,65.1255,64.9553,65.0782,146993.0
2020-02-12 09:30:00,69.82,70.09,69.79,70.05,530201.0,65.9951,66.2503,65.9667,66.2125,530201.0
2020-02-12 09:35:00,70.04,70.31,69.72,70.01,247322.0,66.203,66.4582,65.9005,66.1747,247322.0
2020-02-12 09:40:00,69.95,70.62,69.91,70.46,160425.0,66.1179,66.7512,66.0801,66.6,160425.0
2020-02-12 09:45:00,70.43,70.46,70.12,70.23,135825.0,66.5716,66.6,66.2786,66.3826,135825.0
2020-02-12 09:50:00,70.24,70.28,70.05,70.21,54226.0,66.3921,66.4299,66.2125,66.3637,54226.0
2020-02-12 09:55:00,70.2,70.29,69.97,70.26,48725.0,66.3542,66.4393,66.1368,66.411,48725.0
2020-02-12 10:00:00,70.29,70.29,69.87,69.91,55554.0,66.4393,66.4393,66.0423,66.0801,55554.0
2020-02-12 10:05:00,69.9,70.03,69.72,69.93,40516.0,66.0707,66.1936,65.9005,66.099,40516.0
2020-02-12 10:10:00,69.93,70.02,69.79,69.95,104746.0,66.099,66.1841,65.9667,66.1179,104746.0
2020-02-12 10:15:00,69.96,70.03,69.91,70.02,29458.0,66.1274,66.1936,66.0801,66.1841,29458.0
2020-02-12 10:20:00,70.06,70.17,69.94,70.06,50588.0,66.2219,66.3259,66.1085,66.2219,50588.0
2020-02-12 10:25:00,70.06,70.14,69.95,70.14,35556.0,66.2219,66.2975,66.1179,66.2975,35556.0
2020-02-12 10:30:00,70.11,70.22,69.98,70.0,64844.0,66.2692,66.3732,66.1463,66.1652,64844.0
2020-02-12 10:35:00,70.01,70.05,69.94,70.01,23277.0,66.1747,66.2125,66.1085,66.1747,23277.0
2020-02-12 10:40:00,70.0,70.03,69.87,70.03,34696.0,66.1652,66.1936,66.0423,66.1936,34696.0
2020-02-12 10:45:00,70.04,70.09,69.81,69.9,40668.0,66.203,66.2503,65.9856,66.0707,40668.0
2020-02-12 10:50:00,69.92,69.95,69.78,69.81,24870.0,66.0896,66.1179,65.9573,65.9856,24870.0
2020-02-12 10:55:00,69.81,69.96,69.71,69.75,31903.0,65.9856,66.1274,65.8911,65.9289,31903.0
2020-02-12 11:00:00,69.73,69.83,69.66,69.82,44909.0,65.91,66.0045,65.8438,65.9951,44909.0
2020-02-12 11:05:00,69.82,70.11,69.81,70.09,44214.0,65.9951,66.2692,65.9856,66.2503,44214.0
2020-02-12 11:10:00,70.12,70.35,70.09,70.24,36205.0,66.2786,66.496,66.2503,66.3921,36205.0
2020-02-12 11:15:00,70.25,70.29,70.12,70.23,54526.0,66.4015,66.4393,66.2786,66.3826,54526.0
2020-02-12 11:20:00,70.24,70.37,70.23,70.37,10164.0,66.3921,66.5149,66.3826,66.5149,10164.0
2020-02-12 11:25:00,70.36,70.4,70.2,70.25,21701.0,66.5055,66.5433,66.3542,66.4015,21701.0
2020-02-12 11:30:00,70.26,70.26,70.06,70.07,27115.0,66.411,66.411,66.2219,66.2314,27115.0
2020-02-12 11:35:00,70.06,70.1,69.97,70.0,14996.0,66.2219,66.2597,66.1368,66.1652,14996.0
2020-02-12 11:40:00,70.01,70.11,69.99,70.08,30697.0,66.1747,66.2692,66.1558,66.2408,30697.0
2020-02-12 11:45:00,70.1,70.13,70.02,70.11,15463.0,66.2597,66.2881,66.1841,66.2692,15463.0
2020-02-12 11:50:00,70.13,70.2,70.1,70.2,14485.0,66.2881,66.3542,66.2597,66.3542,14485.0
2020-02-12 11:55:00,70.2,70.23,70.08,70.12,24157.0,66.3542,66.3826,66.2408,66.2786,24157.0
2020-02-12 12:00:00,70.12,70.23,70.1,70.21,21753.0,66.2786,66.3826,66.2597,66.3637,21753.0
2020-02-12 12:05:00,70.21,70.3,70.2,70.29,22345.0,66.3637,66.4488,66.3542,66.4393,22345.0
2020-02-12 12:10:00,70.28,70.3,70.12,70.2,33211.0,66.4299,66.4488,66.2786,66.3542,33211.0
2020-02-12 12:15:00,70.2,70.24,70.15,70.24,14014.0,66.3542,66.3921,66.307,66.3921,14014.0
2020-02-12 12:20:00,70.23,70.3,70.23,70.23,14647.0,66.3826,66.4488,66.3826,66.3826,14647.0
2020-02-12 12:25:00,70.22,70.39,70.22,70.32,50221.0,66.3732,66.5338,66.3732,66.4677,50221.0
2020-02-12 12:30:00,70.34,70.43,70.31,70.41,89093.0,66.4866,66.5716,66.4582,66.5527,89093.0
2020-02-12 12:35:00,70.39,70.57,70.36,70.54,110668.0,66.5338,66.704,66.5055,66.6756,110668.0
2020-02-12 12:40:00,70.52,70.6,70.48,70.54,56970.0,66.6567,66.7323,66.6189,66.6756,56970.0
2020-02-12 12:45:00,70.53,70.57,70.5,70.53,39701.0,66.6662,66.704,66.6378,66.6662,39701.0
2020-02-12 12:50:00,70.55,70.61,70.46,70.49,66662.0,66.6851,66.7418,66.6,66.6284,66662.0
2020-02-12 12:55:00,70.5,70.57,70.47,70.53,35251.0,66.6378,66.704,66.6095,66.6662,35251.0
2020-02-12 13:00:00,70.53,70.54,70.45,70.51,16797.0,66.6662,66.6756,66.5906,66.6473,16797.0
2020-02-12 13:05:00,70.52,70.56,70.49,70.53,17634.0,66.6567,66.6945,66.6284,66.6662,17634.0
2020-02-12 13:10:00,70.52,70.55,70.49,70.54,27362.0,66.6567,66.6851,66.6284,66.6756,27362.0
2020-02-12 13:15:00,70.54,70.6,70.5,70.57,14310.0,66.6756,66.7323,66.6378,66.704,14310.0
2020-02-12 13:20:00,70.54,70.55,70.47,70.52,21666.0,66.6756,66.6851,66.6095,66.6567,21666.0
2020-02-12 13:25:00,70.51,70.56,70.48,70.53,12288.0,66.6473,66.6945,66.6189,66.6662,12288.0
2020-02-12 13:30:00,70.53,70.6,70.52,70.57,20733.0,66.6662,66.7323,66.6567,66.704,20733.0
2020-02-12 13:35:00,70.57,70.57,70.49,70.54,23371.0,66.704,66.704,66.6284,66.6756,23371.0
2020-02-12 13:40:00,70.54,70.62,70.52,70.62,23782.0,66.6756,66.7512,66.6567,66.7512,23782.0
2020-02-12 13:45:00,70.62,70.63,70.52,70.56,25965.0,66.7512,66.7607,66.6567,66.6945,25965.0
2020-02-12 13:50:00,70.56,70.62,70.55,70.61,18163.0,66.6945,66.7512,66.6851,66.7418,18163.0
2020-02-12 13:55:00,70.62,70.73,70.61,70.69,251404.0,66.7512,66.8552,66.7418,66.8174,251404.0
2020-02-12 14:00:00,70.7,70.91,70.7,70.89,57991.0,66.8269,67.0254,66.8269,67.0064,57991.0
2020-02-12 14:05:00,70.91,70.97,70.79,70.84,83708.0,67.0254,67.0821,66.9119,66.9592,83708.0
2020-02-12 14:10:00,70.83,70.92,70.8,70.82,33447.0,66.9497,67.0348,66.9214,66.9403,33447.0
2020-02-12 14:15:00,70.82,70.89,70.81,70.88,15206.0,66.9403,67.0064,66.9308,66.997,15206.0
2020-02-12 14:20:00,70.87,70.87,70.79,70.87,32943.0,66.9875,66.9875,66.9119,66.9875,32943.0
2020-02-12 14:25:00,70.87,70.88,70.79,70.8,20498.0,66.9875,66.997,66.9119,66.9214,20498.0
2020-02-12 14:30:00,70.81,70.84,70.78,70.81,30336.0,66.9308,66.9592,66.9025,66.9308,30336.0
2020-02-12 14:35:00,70.81,70.92,70.81,70.91,35440.0,66.9308,67.0348,66.9308,67.0254,35440.0
2020-02-12 14:40:00,70.91,70.96,70.87,70.91,20557.0,67.0254,67.0726,66.9875,67.0254,20557.0
2020-02-12 14:45:00,70.91,70.96,70.89,70.9,25435.0,67.0254,67.0726,67.0064,67.0159,25435.0
2020-02-12 14:50:00,70.9,70.91,70.84,70.89,22151.0,67.0159,67.0254,66.9592,67.0064,22151.0
2020-02-12 14:55:00,70.88,70.96,70.85,70.95,20547.0,66.997,67.0726,66.9686,67.0632,20547.0
2020-02-12 15:00:00,70.96,71.0,70.94,70.96,160640.0,67.0726,67.1104,67.0537,67.0726,160640.0
2020-02-12 15:05:00,70.97,71.0,70.87,70.88,63496.0,67.0821,67.1104,66.9875,66.997,63496.0
2020-02-12 15:10:00,70.89,70.95,70.85,70.95,32157.0,67.0064,67.0632,66.9686,67.0632,32157.0
2020-02-12 15:15:00,70.95,71.01,70.9,70.99,25451.0,67.0632,67.1199,67.0159,67.101,25451.0
2020-02-12 15:20:00,71.0,71.11,70.99,71.09,59714.0,67.1104,67.2144,67.101,67.1955,59714.0
2020-02-12 15:25:00,71.1,71.13,71.06,71.13,48952.0,67.2049,67.2333,67.1671,67.2333,48952.0
2020-02-12 15:30:00,71.13,71.25,71.09,71.24,76512.0,67.2333,67.3467,67.1955,67.3373,76512.0
2020-02-12 15:35:00,71.25,71.28,71.2,71.25,70429.0,67.3467,67.3751,67.2995,67.3467,70429.0
2020-02-12 15:40:00,71.25,71.36,71.25,71.36,127248.0,67.3467,67.4507,67.3467,67.4507,127248.0
2020-02-12 15:45:00,71.35,71.38,71.29,71.3,74794.0,67.4412,67.4696,67.3845,67.394,74794.0
2020-02-12 15:50:00,71.31,71.33,71.2,71.22,118452.0,67.4034,67.4223,67.2995,67.3184,118452.0
2020-02-12 15:55:00,71.21,71.22,71.01,71.12,331151.0,67.3089,67.3184,67.1199,67.2238,331151.0
2020-02-13 09:30:00,70.41,70.41,69.4,69.79,167133.0,66.5527,66.5527,65.5981,65.9667,167133.0
2020-02-13 09:35:00,69.81,70.37,69.7,70.26,71857.0,65.9856,66.5149,65.8816,66.411,71857.0
2020-02-13 09:40:00,70.3,70.31,70.01,70.23,13646.0,66.4488,66.4582,66.1747,66.3826,13646.0
2020-02-13 09:45:00,70.16,70.31,70.09,70.24,24165.0,66.3164,66.4582,66.2503,66.3921,24165.0
2020-02-13 09:50:00,70.33,70.46,70.27,70.4,15995.0,66.4771,66.6,66.4204,66.5433,15995.0
2020-02-13 09:55:00,70.45,70.55,70.08,70.08,34051.0,66.5906,66.6851,66.2408,66.2408,34051.0
2020-02-13 10:00:00,70.06,70.17,69.52,69.53,77630.0,66.2219,66.3259,65.7115,65.721,77630.0
2020-02-13 10:05:00,69.54,69.64,69.36,69.51,99663.0,65.7304,65.8249,65.5603,65.7021,99663.0
2020-02-13 10:10:00,69.55,69.91,69.53,69.9,48947.0,65.7399,66.0801,65.721,66.0707,48947.0
2020-02-13 10:15:00,69.91,69.92,69.62,69.63,38764.0,66.0801,66.0896,65.806,65.8155,38764.0
2020-02-13 10:20:00,69.66,69.92,69.64,69.81,30468.0,65.8438,66.0896,65.8249,65.9856,30468.0
2020-02-13 10:25:00,69.81,69.86,69.68,69.75,16979.0,65.9856,66.0329,65.8627,65.9289,16979.0
2020-02-13 10:30:00,69.73,69.76,69.6,69.67,31283.0,65.91,65.9384,65.7871,65.8533,31283.0
2020-02-13 10:35:00,69.65,69.73,69.51,69.65,32334.0,65.8344,65.91,65.7021,65.8344,32334.0
2020-02-13 10:40:00,69.62,69.89,69.61,69.87,23201.0,65.806,66.0612,65.7966,66.0423,23201.0
2020-02-13 10:45:00,69.87,70.02,69.86,70.01,22891.0,66.0423,66.1841,66.0329,66.1747,22891.0
2020-02-13 10:50:00,70.02,70.19,69.97,70.08,35980.0,66.1841,66.3448,66.1368,66.2408,35980.0
2020-02-13 10:55:00,70.06,70.09,69.95,69.99,29220.0,66.2219,66.2503,66.1179,66.1558,29220.0
2020-02-13 11:00:00,69.98,70.13,69.94,70.07,23930.0,66.1463,66.2881,66.1085,66.2314,23930.0
2020-02-13 11:05:00,70.09,70.19,70.01,70.04,26546.0,66.2503,66.3448,66.1747,66.203,26546.0
2020-02-13 11:10:00,70.05,70.19,70.04,70.04,20165.0,66.2125,66.3448,66.203,66.203,20165.0
2020-02-13 11:15:00,70.04,70.08,69.92,70.04,19192.0,66.203,66.2408,66.0896,66.203,19192.0
2020-02-13 11:20:00,70.05,70.18,70.04,70.15,26225.0,66.2125,66.3353,66.203,66.307,26225.0
2020-02-13 11:25:00,70.16,70.44,70.15,70.33,32816.0,66.3164,66.5811,66.307,66.4771,32816.0
2020-02-13 11:30:00,70.33,70.34,70.15,70.22,28928.0,66.4771,66.4866,66.307,66.3732,28928.0
2020-02-13 11:35:00,70.22,70.27,70.13,70.2,15858.0,66.3732,66.4204,66.2881,66.3542,15858.0
2020-02-13 11:40:00,70.18,70.24,70.01,70.06,20754.0,66.3353,66.3921,66.1747,66.2219,20754.0
2020-02-13 11:45:00,70.08,70.1,69.86,69.87,18801.0,66.2408,66.2597,66.0329,66.0423,18801.0
2020-02-13 11:50:00,69.85,69.95,69.83,69.87,9366.0,66.0234,66.1179,66.0045,66.0423,9366.0
2020-02-13 11:55:00,69.87,69.98,69.85,69.95,13253.0,66.0423,66.1463,66.0234,66.1179,13253.0
2020-02-13 12:00:00,69.96,70.0,69.94,69.99,6092.0,66.1274,66.1652,66.1085,66.1558,6092.0
2020-02-13 12:05:00,70.0,70.07,69.97,70.01,22523.0,66.1652,66.2314,66.1368,66.1747,22523.0
2020-02-13 12:10:00,70.01,70.09,69.93,69.93,21141.0,66.1747,66.2503,66.099,66.099,21141.0
2020-02-13 12:15:00,69.95,70.0,69.91,69.91,7009.0,66.1179,66.1652,66.0801,66.0801,7009.0
2020-02-13 12:20:00,69.89,69.91,69.83,69.88,30027.0,66.0612,66.0801,66.0045,66.0518,30027.0
2020-02-13 12:25:00,69.88,69.99,69.8,69.93,44221.0,66.0518,66.1558,65.9762,66.099,44221.0
2020-02-13 12:30:00,69.94,70.11,69.93,70.08,75062.0,66.1085,66.2692,66.099,66.2408,75062.0
2020-02-13 12:35:00,70.07,70.07,69.92,69.92,39548.0,66.2314,66.2314,66.0896,66.0896,39548.0
2020-02-13 12:40:00,69.92,69.93,69.86,69.86,11093.0,66.0896,66.099,66.0329,66.0329,11093.0
2020-02-13 12:45:00,69.87,69.93,69.84,69.84,13615.0,66.0423,66.099,66.014,66.014,13615.0
2020-02-13 12:50:00,69.85,69.89,69.83,69.86,15532.0,66.0234,66.0612,66.0045,66.0329,15532.0
2020-02-13 12:55:00,69.87,69.87,69.65,69.66,32239.0,66.0423,66.0423,65.8344,65.8438,32239.0
2020-02-13 13:00:00,69.65,69.85,69.65,69.79,23869.0,65.8344,66.0234,65.8344,65.9667,23869.0
2020-02-13 13:05:00,69.79,69.81,69.71,69.74,8933.0,65.9667,65.9856,65.8911,65.9195,8933.0
2020-02-13 13:10:00,69.72,69.73,69.57,69.6,13105.0,65.9005,65.91,65.7588,65.7871,13105.0
2020-02-13 13:15:00,69.6,69.62,69.55,69.57,23196.0,65.7871,65.806,65.7399,65.7588,23196.0
2020-02-13 13:20:00,69.58,69.76,69.58,69.74,13646.0,65.7682,65.9384,65.7682,65.9195,13646.0
2020-02-13 13:25:00,69.75,69.76,69.7,69.72,15136.0,65.9289,65.9384,65.8816,65.9005,15136.0
2020-02-13 13:30:00,69.7,69.7,69.62,69.65,13137.0,65.8816,65.8816,65.806,65.8344,13137.0
2020-02-13 13:35:00,69.65,69.68,69.63,69.65,16238.0,65.8344,65.8627,65.8155,65.8344,16238.0
2020-02-13 13:40:00,69.65,69.69,69.57,69.67,60222.0,65.8344,65.8722,65.7588,65.8533,60222.0
2020-02-13 13:45:00,69.67,69.72,69.62,69.65,25779.0,65.8533,65.9005,65.806,65.8344,25779.0
2020-02-13 13:50:00,69.66,69.67,69.59,69.62,10504.0,65.8438,65.8533,65.7777,65.806,10504.0
2020-02-13 13:55:00,69.62,69.64,69.57,69.62,18928.0,65.806,65.8249,65.7588,65.806,18928.0
2020-02-13 14:00:00,69.61,69.63,69.56,69.61,30409.0,65.7966,65.8155,65.7493,65.7966,30409.0
2020-02-13 14:05:00,69.61,69.61,69.55,69.56,21504.0,65.7966,65.7966,65.7399,65.7493,21504.0
2020-02-13 14:10:00,69.54,69.58,69.49,69.52,31400.0,65.7304,65.7682,65.6831,65.7115,31400.0
2020-02-13 14:15:00,69.5,69.53,69.48,69.49,16813.0,65.6926,65.721,65.6737,65.6831,16813.0
2020-02-13 14:20:00,69.52,69.53,69.48,69.48,25159.0,65.7115,65.721,65.6737,65.6737,25159.0
2020-02-13 14:25:00,69.48,69.5,69.43,69.49,21059.0,65.6737,65.6926,65.6264,65.6831,21059.0
2020-02-13 14:30:00,69.5,69.53,69.48,69.53,25678.0,65.6926,65.721,65.6737,65.721,25678.0
2020-02-13 14:35:00,69.52,69.53,69.5,69.5,15623.0,65.7115,65.721,65.6926,65.6926,15623.0
2020-02-13 14:40:00,69.5,69.51,69.45,69.45,16015.0,65.6926,65.7021,65.6453,65.6453,16015.0
2020-02-13 14:45:00,69.46,69.48,69.42,69.45,24556.0,65.6548,65.6737,65.617,65.6453,24556.0
2020-02-13 14:50:00,69.45,69.5,69.45,69.48,18818.0,65.6453,65.6926,65.6453,65.6737,18818.0
2020-02-13 14:55:00,69.47,69.47,69.4,69.41,24599.0,65.6642,65.6642,65.5981,65.6075,24599.0
2020-02-13 15:00:00,69.42,69.48,69.17,69.19,49312.0,65.617,65.6737,65.3807,65.3996,49312.0
2020-02-13 15:05:00,69.2,69.3,69.17,69.29,57225.0,65.409,65.5036,65.3807,65.4941,57225.0
2020-02-13 15:10:00,69.3,69.32,69.22,69.25,26195.0,65.5036,65.5225,65.4279,65.4563,26195.0
2020-02-13 15:15:00,69.27,69.48,69.27,69.48,29702.0,65.4752,65.6737,65.4752,65.6737,29702.0
2020-02-13 15:20:00,69.49,69.51,69.41,69.45,28747.0,65.6831,65.7021,65.6075,65.6453,28747.0
2020-02-13 15:25:00,69.45,69.6,69.45,69.48,32780.0,65.6453,65.7871,65.6453,65.6737,32780.0
2020-02-13 15:30:00,69.48,69.51,69.42,69.47,51407.0,65.6737,65.7021,65.617,65.6642,51407.0
2020-02-13 15:35:00,69.47,69.53,69.45,69.5,41930.0,65.6642,65.721,65.6453,65.6926,41930.0
2020-02-13 15:40:00,69.49,69.55,69.33,69.34,43657.0,65.6831,65.7399,65.5319,65.5414,43657.0
2020-02-13 15:45:00,69.33,69.43,69.32,69.36,62412.0,65.5319,65.6264,65.5225,65.5603,62412.0
2020-02-13 15:50:00,69.35,69.41,69.26,69.38,144813.0,65.5508,65.6075,65.4657,65.5792,144813.0
2020-02-13 15:55:00,69.37,69.38,69.21,69.3,219042.0,65.5697,65.5792,65.4185,65.5036,219042.0
2020-02-14 09:30:00,69.0,69.2,68.76,68.92,130783.0,65.22,65.409,64.9931,65.1444,130783.0
2020-02-14 09:35:00,68.95,68.95,68.5,68.59,64713.0,65.1727,65.1727,64.7474,64.8325,64713.0
2020-02-14 09:40:00,68.58,68.59,68.07,68.45,74264.0,64.823,64.8325,64.3409,64.7001,74264.0
2020-02-14 09:45:00,68.49,68.65,68.41,68.58,35418.0,64.7379,64.8892,64.6623,64.823,35418.0
2020-02-14 09:50:00,68.59,68.6,68.38,68.45,107230.0,64.8325,64.8419,64.634,64.7001,107230.0
2020-02-14 09:55:00,68.43,68.43,68.22,68.26,28717.0,64.6812,64.6812,64.4827,64.5205,28717.0
2020-02-14 10:00:00,68.32,68.58,68.32,68.43,28097.0,64.5772,64.823,64.5772,64.6812,28097.0
2020-02-14 10:05:00,68.41,68.45,68.15,68.17,43934.0,64.6623,64.7001,64.4166,64.4355,43934.0
2020-02-14 10:10:00,68.17,68.17,67.98,68.03,44069.0,64.4355,64.4355,64.2559,64.3031,44069.0
2020-02-14 10:15:00,68.07,68.4,68.04,68.4,13049.0,64.3409,64.6529,64.3126,64.6529,13049.0
2020-02-14 10:20:00,68.43,68.5,68.31,68.5,8864.0,64.6812,64.7474,64.5678,64.7474,8864.0
2020-02-14 10:25:00,68.51,68.51,68.34,68.36,9502.0,64.7568,64.7568,64.5961,64.6151,9502.0
2020-02-14 10:30:00,68.38,68.38,68.23,68.29,31680.0,64.634,64.634,64.4922,64.5489,31680.0
2020-02-14 10:35:00,68.3,68.34,68.26,68.26,38451.0,64.5583,64.5961,64.5205,64.5205,38451.0
2020-02-14 10:40:00,68.25,68.32,68.21,68.3,14225.0,64.5111,64.5772,64.4733,64.5583,14225.0
2020-02-14 10:45:00,68.3,68.3,68.21,68.27,11500.0,64.5583,64.5583,64.4733,64.53,11500.0
2020-02-14 10:50:00,68.27,68.27,68.2,68.2,17894.0,64.53,64.53,64.4638,64.4638,17894.0
2020-02-14 10:55:00,68.21,68.39,68.21,68.39,62506.0,64.4733,64.6434,64.4733,64.6434,62506.0
2020-02-14 11:00:00,68.4,68.42,68.23,68.26,27139.0,64.6529,64.6718,64.4922,64.5205,27139.0
2020-02-14 11:05:00,68.27,68.31,68.18,68.24,12949.0,64.53,64.5678,64.4449,64.5016,12949.0
2020-02-14 11:10:00,68.24,68.29,68.22,68.23,12184.0,64.5016,64.5489,64.4827,64.4922,12184.0
2020-02-14 11:15:00,68.24,68.32,68.21,68.28,12879.0,64.5016,64.5772,64.4733,64.5394,12879.0
2020-02-14 11:20:00,68.29,68.35,68.26,68.31,10876.0,64.5489,64.6056,64.5205,64.5678,10876.0
2020-02-14 11:25:00,68.33,68.35,68.31,68.34,8875.0,64.5867,64.6056,64.5678,64.5961,8875.0
2020-02-14 11:30:00,68.34,68.41,68.33,68.35,9861.0,64.5961,64.6623,64.5867,64.6056,9861.0
2020-02-14 11:35:00,68.36,68.43,68.34,68.35,20569.0,64.6151,64.6812,64.5961,64.6056,20569.0
2020-02-14 11:40:00,68.35,68.36,68.26,68.27,17797.0,64.6056,64.6151,64.5205,64.53,17797.0
2020-02-14 11:45:00,68.28,68.33,68.27,68.3,13093.0,64.5394,64.5867,64.53,64.5583,13093.0
2020-02-14 11:50:00,68.3,68.3,68.2,68.21,34431.0,64.5583,64.5583,64.4638,64.4733,34431.0
2020-02-14 11:55:00,68.22,68.24,68.15,68.16,12916.0,64.4827,64.5016,64.4166,64.426,12916.0
2020-02-14 12:00:00,68.16,68.17,68.13,68.13,15872.0,64.426,64.4355,64.3977,64.3977,15872.0
2020-02-14 12:05:00,68.14,68.15,68.06,68.07,21512.0,64.4071,64.4166,64.3315,64.3409,21512.0
2020-02-14 12:10:00,68.07,68.07,68.01,68.02,18698.0,64.3409,64.3409,64.2842,64.2937,18698.0
2020-02-14 12:15:00,68.02,68.07,67.99,68.06,40140.0,64.2937,64.3409,64.2653,64.3315,40140.0
2020-02-14 12:20:00,68.06,68.15,68.04,68.13,13567.0,64.3315,64.4166,64.3126,64.3977,13567.0
2020-02-14 12:25:00,68.14,68.28,68.14,68.27,22127.0,64.4071,64.5394,64.4071,64.53,22127.0
2020-02-14 12:30:00,68.24,68.38,68.23,68.38,15669.0,64.5016,64.634,64.4922,64.634,15669.0
2020-02-14 12:35:00,68.39,68.39,68.31,68.31,9130.0,64.6434,64.6434,64.5678,64.5678,9130.0
2020-02-14 12:40:00,68.3,68.31,68.25,68.27,14260.0,64.5583,64.5678,64.5111,64.53,14260.0
2020-02-14 12:45:00,68.27,68.32,68.25,68.31,37040.0,64.53,64.5772,64.5111,64.5678,37040.0
2020-02-14 12:50:00,68.3,68.3,68.27,68.29,8498.0,64.5583,64.5583,64.53,64.5489,8498.0
2020-02-14 12:55:00,68.28,68.31,68.25,68.25,28290.0,64.5394,64.5678,64.5111,64.5111,28290.0
2020-02-14 13:00:00,68.24,68.3,68.23,68.28,17897.0,64.5016,64.5583,64.4922,64.5394,17897.0
2020-02-14 13:05:00,68.28,68.28,68.13,68.13,16951.0,64.5394,64.5394,64.3977,64.3977,16951.0
2020-02-14 13:10:00,68.14,68.24,68.12,68.22,6132.0,64.4071,64.5016,64.3882,64.4827,6132.0
2020-02-14 13:15:00,68.21,68.22,68.16,68.18,12272.0,64.4733,64.4827,64.426,64.4449,12272.0
2020-02-14 13:20:00,68.16,68.25,68.14,68.25,14232.0,64.426,64.5111,64.4071,64.5111,14232.0
2020-02-14 13:25:00,68.25,68.28,68.13,68.16,22769.0,64.5111,64.5394,64.3977,64.426,22769.0
2020-02-14 13:30:00,68.14,68.26,68.12,68.25,28436.0,64.4071,64.5205,64.3882,64.5111,28436.0
2020-02-14 13:35:00,68.25,68.35,68.24,68.26,25236.0,64.5111,64.6056,64.5016,64.5205,25236.0
2020-02-14 13:40:00,68.25,68.27,68.17,68.18,21699.0,64.5111,64.53,64.4355,64.4449,21699.0
2020-02-14 13:45:00,68.18,68.19,68.15,68.17,17387.0,64.4449,64.4544,64.4166,64.4355,17387.0
2020-02-14 13:50:00,68.18,68.23,68.15,68.15,12415.0,64.4449,64.4922,64.4166,64.4166,12415.0
2020-02-14 13:55:00,68.16,68.22,68.14,68.2,17612.0,64.426,64.4827,64.4071,64.4638,17612.0
2020-02-14 14:00:00,68.18,68.34,68.18,68.32,14381.0,64.4449,64.5961,64.4449,64.5772,14381.0
2020-02-14 14:05:00,68.32,68.32,68.25,68.26,13968.0,64.5772,64.5772,64.5111,64.5205,13968.0
2020-02-14 14:10:00,68.26,68.28,68.18,68.18,16759.0,64.5205,64.5394,64.4449,64.4449,16759.0
2020-02-14 14:15:00,68.17,68.2,68.11,68.19,21289.0,64.4355,64.4638,64.3787,64.4544,21289.0
2020-02-14 14:20:00,68.2,68.3,68.19,68.29,11139.0,64.4638,64.5583,64.4544,64.5489,11139.0
2020-02-14 14:25:00,68.3,68.33,68.27,68.3,17129.0,64.5583,64.5867,64.53,64.5583,17129.0
2020-02-14 14:30:00,68.3,68.38,68.27,68.33,20060.0,64.5583,64.634,64.53,64.5867,20060.0
2020-02-14 14:35:00,68.31,68.41,68.31,68.33,46230.0,64.5678,64.6623,64.5678,64.5867,46230.0
2020-02-14 14:40:00,68.32,68.34,68.25,68.34,19675.0,64.5772,64.5961,64.5111,64.5961,19675.0
2020-02-14 14:45:00,68.34,68.34,68.23,68.24,21095.0,64.5961,64.5961,64.4922,64.5016,21095.0
2020-02-14 14:50:00,68.23,68.29,68.22,68.25,16991.0,64.4922,64.5489,64.4827,64.5111,16991.0
2020-02-14 14:55:00,68.25,68.3,68.25,68.3,14387.0,64.5111,64.5583,64.5111,64.5583,14387.0
2020-02-14 15:00:00,68.3,68.3,68.23,68.24,14876.0,64.5583,64.5583,64.4922,64.5016,14876.0
2020-02-14 15:05:00,68.25,68.28,68.2,68.22,14227.0,64.5111,64.5394,64.4638,64.4827,14227.0
2020-02-14 15:10:00,68.22,68.25,68.14,68.16,20907.0,64.4827,64.5111,64.4071,64.426,20907.0
2020-02-14 15:15:00,68.16,68.18,68.13,68.13,14201.0,64.426,64.4449,64.3977,64.3977,14201.0
2020-02-14 15:20:00,68.13,68.24,68.12,68.21,22142.0,64.3977,64.5016,64.3882,64.4733,22142.0
2020-02-14 15:25:00,68.21,68.22,68.14,68.17,39136.0,64.4733,64.4827,64.4071,64.4355,39136.0
2020-02-14 15:30:00,68.17,68.23,68.13,68.2,34398.0,64.4355,64.4922,64.3977,64.4638,34398.0
2020-02-14 15:35:00,68.2,68.21,68.12,68.14,41513.0,64.4638,64.4733,64.3882,64.4071,41513.0
2020-02-14 15:40:00,68.13,68.16,68.06,68.12,81117.0,64.3977,64.426,64.3315,64.3882,81117.0
2020-02-14 15:45:00,68.12,68.14,68.05,68.09,64146.0,64.3882,64.4071,64.322,64.3598,64146.0
2020-02-14 15:50:00,68.09,68.1,68.03,68.03,117554.0,64.3598,64.3693,64.3031,64.3031,117554.0
2020-02-14 15:55:00,68.03,68.14,68.02,68.05,273872.0,64.3031,64.4071,64.2937,64.322,273872.0
2020-02-18 09:30:00,68.24,68.58,67.97,68.58,122153.0,64.5016,64.823,64.2464,64.823,122153.0
2020-02-18 09:35:00,68.55,68.85,68.43,68.48,70373.0,64.7946,65.0782,64.6812,64.7285,70373.0
2020-02-18 09:40:00,68.53,68.59,68.24,68.39,30839.0,64.7757,64.8325,64.5016,64.6434,30839.0
2020-02-18 09:45:00,68.47,68.57,68.33,68.54,22558.0,64.719,64.8135,64.5867,64.7852,22558.0
2020-02-18 09:50:00,68.57,68.68,68.42,68.53,65845.0,64.8135,64.9175,64.6718,64.7757,65845.0
2020-02-18 09:55:00,68.52,68.53,68.33,68.39,28048.0,64.7663,64.7757,64.5867,64.6434,28048.0
2020-02-18 10:00:00,68.43,68.43,68.17,68.24,39575.0,64.6812,64.6812,64.4355,64.5016,39575.0
2020-02-18 10:05:00,68.23,68.23,68.05,68.2,24085.0,64.4922,64.4922,64.322,64.4638,24085.0
2020-02-18 10:10:00,68.2,68.26,68.19,68.2,17845.0,64.4638,64.5205,64.4544,64.4638,17845.0
2020-02-18 10:15:00,68.19,68.25,68.15,68.19,13395.0,64.4544,64.5111,64.4166,64.4544,13395.0
2020-02-18 10:20:00,68.21,68.28,68.19,68.25,12408.0,64.4733,64.5394,64.4544,64.5111,12408.0
2020-02-18 10:25:00,68.23,68.29,67.9,67.9,45788.0,64.4922,64.5489,64.1803,64.1803,45788.0
2020-02-18 10:30:00,67.85,68.03,67.85,68.03,37322.0,64.133,64.3031,64.133,64.3031,37322.0
2020-02-18 10:35:00,68.01,68.01,67.83,67.87,27590.0,64.2842,64.2842,64.1141,64.1519,27590.0
2020-02-18 10:40:00,67.88,67.91,67.8,67.81,26972.0,64.1613,64.1897,64.0857,64.0952,26972.0
2020-02-18 10:45:00,67.81,67.9,67.77,67.81,50681.0,64.0952,64.1803,64.0574,64.0952,50681.0
2020-02-18 10:50:00,67.81,67.83,67.74,67.76,36263.0,64.0952,64.1141,64.029,64.0479,36263.0
2020-02-18 10:55:00,67.77,67.82,67.67,67.72,50182.0,64.0574,64.1046,63.9629,64.0101,50182.0
2020-02-18 11:00:00,67.71,67.72,67.61,67.64,18878.0,64.0007,64.0101,63.9061,63.9345,18878.0
2020-02-18 11:05:00,67.63,67.63,67.27,67.35,71831.0,63.925,63.925,63.5848,63.6604,71831.0
2020-02-18 11:10:00,67.35,67.48,67.34,67.43,33220.0,63.6604,63.7833,63.6509,63.736,33220.0
2020-02-18 11:15:00,67.44,67.44,67.29,67.32,29677.0,63.7455,63.7455,63.6037,63.632,29677.0
2020-02-18 11:20:00,67.31,67.34,67.23,67.25,20704.0,63.6226,63.6509,63.547,63.5659,20704.0
2020-02-18 11:25:00,67.25,67.28,67.18,67.19,34838.0,63.5659,63.5942,63.4997,63.5091,34838.0
2020-02-18 11:30:00,67.21,67.27,67.16,67.19,88281.0,63.5281,63.5848,63.4808,63.5091,88281.0
2020-02-18 11:35:00,67.19,67.32,67.19,67.25,36398.0,63.5091,63.632,63.5091,63.5659,36398.0
2020-02-18 11:40:00,67.27,67.37,67.25,67.33,13766.0,63.5848,63.6793,63.5659,63.6415,13766.0
2020-02-18 11:45:00,67.35,67.44,67.32,67.37,17614.0,63.6604,63.7455,63.632,63.6793,17614.0
2020-02-18 11:50:00,67.4,67.5,67.39,67.46,11708.0,63.7076,63.8022,63.6982,63.7644,11708.0
2020-02-18 11:55:00,67.44,67.46,67.36,67.36,15837.0,63.7455,63.7644,63.6698,63.6698,15837.0
2020-02-18 12:00:00,67.36,67.47,67.34,67.45,11134.0,63.6698,63.7738,63.6509,63.7549,11134.0
2020-02-18 12:05:00,67.45,67.53,67.43,67.51,16927.0,63.7549,63.8305,63.736,63.8116,16927.0
2020-02-18 12:10:00,67.52,67.58,67.51,67.58,22471.0,63.8211,63.8778,63.8116,63.8778,22471.0
2020-02-18 12:15:00,67.59,67.62,67.57,67.58,11084.0,63.8872,63.9156,63.8683,63.8778,11084.0
2020-02-18 12:20:00,67.58,67.59,67.54,67.57,8086.0,63.8778,63.8872,63.84,63.8683,8086.0
2020-02-18 12:25:00,67.59,67.6,67.55,67.55,10846.0,63.8872,63.8967,63.8494,63.8494,10846.0
2020-02-18 12:30:00,67.56,67.67,67.56,67.65,14266.0,63.8589,63.9629,63.8589,63.9439,14266.0
2020-02-18 12:35:00,67.65,67.66,67.58,67.66,14831.0,63.9439,63.9534,63.8778,63.9534,14831.0
2020-02-18 12:40:00,67.67,67.78,67.67,67.74,18269.0,63.9629,64.0668,63.9629,64.029,18269.0
2020-02-18 12:45:00,67.73,67.8,67.72,67.79,6867.0,64.0196,64.0857,64.0101,64.0763,6867.0
2020-02-18 12:50:00,67.78,67.79,67.7,67.78,9502.0,64.0668,64.0763,63.9912,64.0668,9502.0
2020-02-18 12:55:00,67.77,67.78,67.74,67.75,7207.0,64.0574,64.0668,64.029,64.0385,7207.0
2020-02-18 13:00:00,67.76,68.0,67.75,67.91,31217.0,64.0479,64.2748,64.0385,64.1897,31217.0
2020-02-18 13:05:00,67.91,68.0,67.89,68.0,13582.0,64.1897,64.2748,64.1708,64.2748,13582.0
2020-02-18 13:10:00,68.0,68.0,67.91,67.91,8806.0,64.2748,64.2748,64.1897,64.1897,8806.0
2020-02-18 13:15:00,67.9,67.95,67.88,67.91,10344.0,64.1803,64.2275,64.1613,64.1897,10344.0
2020-02-18 13:20:00,67.9,67.98,67.88,67.98,41354.0,64.1803,64.2559,64.1613,64.2559,41354.0
2020-02-18 13:25:00,67.96,67.96,67.91,67.93,10431.0,64.237,64.237,64.1897,64.2086,10431.0
2020-02-18 13:30:00,67.94,67.99,67.93,67.94,13465.0,64.2181,64.2653,64.2086,64.2181,13465.0
2020-02-18 13:35:00,67.94,67.95,67.91,67.93,9359.0,64.2181,64.2275,64.1897,64.2086,9359.0
2020-02-18 13:40:00,67.93,67.94,67.87,67.87,12458.0,64.2086,64.2181,64.1519,64.1519,12458.0
2020-02-18 13:45:00,67.88,67.93,67.88,67.9,3833.0,64.1613,64.2086,64.1613,64.1803,3833.0
2020-02-18 13:50:00,67.91,67.91,67.82,67.82,12070.0,64.1897,64.1897,64.1046,64.1046,12070.0
2020-02-18 13:55:00,67.83,67.92,67.8,67.9,11071.0,64.1141,64.1992,64.0857,64.1803,11071.0
2020-02-18 14:00:00,67.91,67.94,67.89,67.92,7683.0,64.1897,64.2181,64.1708,64.1992,7683.0
2020-02-18 14:05:00,67.91,67.94,67.88,67.88,10177.0,64.1897,64.2181,64.1613,64.1613,10177.0
2020-02-18 14:10:00,67.87,67.94,67.87,67.92,7312.0,64.1519,64.2181,64.1519,64.1992,7312.0
2020-02-18 14:15:00,67.92,68.08,67.92,68.07,11745.0,64.1992,64.3504,64.1992,64.3409,11745.0
2020-02-18 14:20:00,68.05,68.06,68.01,68.06,12286.0,64.322,64.3315,64.2842,64.3315,12286.0
2020-02-18 14:25:00,68.07,68.13,68.02,68.07,13273.0,64.3409,64.3977,64.2937,64.3409,13273.0
2020-02-18 14:30:00,68.07,68.07,68.02,68.02,9437.0,64.3409,64.3409,64.2937,64.2937,9437.0
2020-02-18 14:35:00,68.02,68.09,68.01,68.06,8833.0,64.2937,64.3598,64.2842,64.3315,8833.0
2020-02-18 14:40:00,68.06,68.14,68.05,68.11,11701.0,64.3315,64.4071,64.322,64.3787,11701.0
2020-02-18 14:45:00,68.12,68.13,68.09,68.1,9613.0,64.3882,64.3977,64.3598,64.3693,9613.0
2020-02-18 14:50:00,68.11,68.18,68.11,68.16,7971.0,64.3787,64.4449,64.3787,64.426,7971.0
2020-02-18 14:55:00,68.16,68.23,68.14,68.2,14431.0,64.426,64.4922,64.4071,64.4638,14431.0
2020-02-18 15:00:00,68.19,68.23,68.14,68.16,13150.0,64.4544,64.4922,64.4071,64.426,13150.0
2020-02-18 15:05:00,68.16,68.2,68.12,68.15,21106.0,64.426,64.4638,64.3882,64.4166,21106.0
2020-02-18 15:10:00,68.14,68.21,68.14,68.19,14622.0,64.4071,64.4733,64.4071,64.4544,14622.0
2020-02-18 15:15:00,68.2,68.2,68.11,68.12,13490.0,64.4638,64.4638,64.3787,64.3882,13490.0
2020-02-18 15:20:00,68.12,68.14,68.07,68.13,13696.0,64.3882,64.4071,64.3409,64.3977,13696.0
2020-02-18 15:25:00,68.14,68.17,68.08,68.13,17924.0,64.4071,64.4355,64.3504,64.3977,17924.0
2020-02-18 15:30:00,68.12,68.17,68.1,68.13,23191.0,64.3882,64.4355,64.3693,64.3977,23191.0
2020-02-18 15:35:00,68.12,68.15,68.11,68.12,19234.0,64.3882,64.4166,64.3787,64.3882,19234.0
2020-02-18 15:40:00,68.13,68.13,68.07,68.12,23203.0,64.3977,64.3977,64.3409,64.3882,23203.0
2020-02-18 15:45:00,68.12,68.13,68.03,68.05,40052.0,64.3882,64.3977,64.3031,64.322,40052.0
2020-02-18 15:50:00,68.04,68.09,68.02,68.08,49358.0,64.3126,64.3598,64.2937,64.3504,49358.0
2020-02-18 15:55:00,68.09,68.2,68.06,68.15,159827.0,64.3598,64.4638,64.3315,64.4166,159827.0
2020-02-19 09:30:00,68.44,68.53,68.26,68.48,48351.0,64.6907,64.7757,64.5205,64.7285,48351.0
2020-02-19 09:35:00,68.49,68.55,68.3,68.35,69426.0,64.7379,64.7946,64.5583,64.6056,69426.0
2020-02-19 09:40:00,68.34,68.72,68.31,68.66,30581.0,64.5961,64.9553,64.5678,64.8986,30581.0
2020-02-19 09:45:00,68.7,68.79,68.65,68.74,28692.0,64.9364,65.0215,64.8892,64.9742,28692.0
2020-02-19 09:50:00,68.79,68.8,68.62,68.73,28977.0,65.0215,65.0309,64.8608,64.9648,28977.0
2020-02-19 09:55:00,68.75,68.91,68.74,68.78,14190.0,64.9837,65.1349,64.9742,65.012,14190.0
2020-02-19 10:00:00,68.78,68.87,68.74,68.81,12746.0,65.012,65.0971,64.9742,65.0404,12746.0
2020-02-19 10:05:00,68.81,68.84,68.73,68.79,18545.0,65.0404,65.0688,64.9648,65.0215,18545.0
2020-02-19 10:10:00,68.77,68.84,68.64,68.69,27719.0,65.0026,65.0688,64.8797,64.927,27719.0
2020-02-19 10:15:00,68.67,68.8,68.67,68.8,22855.0,64.9081,65.0309,64.9081,65.0309,22855.0
2020-02-19 10:20:00,68.78,68.95,68.78,68.95,11622.0,65.012,65.1727,65.012,65.1727,11622.0
2020-02-19 10:25:00,68.95,68.96,68.9,68.92,8920.0,65.1727,65.1822,65.1255,65.1444,8920.0
2020-02-19 10:30:00,68.93,69.19,68.93,69.11,51264.0,65.1538,65.3996,65.1538,65.324,51264.0
2020-02-19 10:35:00,69.1,69.13,68.9,68.98,13231.0,65.3145,65.3429,65.1255,65.2011,13231.0
2020-02-19 10:40:00,69.01,69.02,68.92,68.95,18038.0,65.2294,65.2389,65.1444,65.1727,18038.0
2020-02-19 10:45:00,68.95,69.13,68.95,69.11,49876.0,65.1727,65.3429,65.1727,65.324,49876.0
2020-02-19 10:50:00,69.11,69.27,69.11,69.26,25887.0,65.324,65.4752,65.324,65.4657,25887.0
2020-02-19 10:55:00,69.3,69.39,69.26,69.39,17359.0,65.5036,65.5886,65.4657,65.5886,17359.0
2020-02-19 11:00:00,69.4,69.46,69.38,69.45,23384.0,65.5981,65.6548,65.5792,65.6453,23384.0
2020-02-19 11:05:00,69.43,69.46,69.38,69.42,16157.0,65.6264,65.6548,65.5792,65.617,16157.0
2020-02-19 11:10:00,69.41,69.42,69.23,69.36,72666.0,65.6075,65.617,65.4374,65.5603,72666.0
2020-02-19 11:15:00,69.36,69.51,69.3,69.48,25197.0,65.5603,65.7021,65.5036,65.6737,25197.0
2020-02-19 11:20:00,69.5,69.62,69.5,69.6,38301.0,65.6926,65.806,65.6926,65.7871,38301.0
2020-02-19 11:25:00,69.6,69.72,69.58,69.72,57016.0,65.7871,65.9005,65.7682,65.9005,57016.0
2020-02-19 11:30:00,69.69,69.77,69.68,69.76,40100.0,65.8722,65.9478,65.8627,65.9384,40100.0
2020-02-19 11:35:00,69.78,69.92,69.78,69.92,66474.0,65.9573,66.0896,65.9573,66.0896,66474.0
2020-02-19 11:40:00,69.93,69.93,69.73,69.8,38102.0,66.099,66.099,65.91,65.9762,38102.0
2020-02-19 11:45:00,69.82,69.84,69.65,69.79,31120.0,65.9951,66.014,65.8344,65.9667,31120.0
2020-02-19 11:50:00,69.78,69.88,69.73,69.73,70356.0,65.9573,66.0518,65.91,65.91,70356.0
2020-02-19 11:55:00,69.76,69.83,69.68,69.83,48885.0,65.9384,66.0045,65.8627,66.0045,48885.0
2020-02-19 12:00:00,69.85,69.85,69.75,69.81,13277.0,66.0234,66.0234,65.9289,65.9856,13277.0
2020-02-19 12:05:00,69.81,69.83,69.76,69.78,9792.0,65.9856,66.0045,65.9384,65.9573,9792.0
2020-02-19 12:10:00,69.77,69.77,69.7,69.73,13632.0,65.9478,65.9478,65.8816,65.91,13632.0
2020-02-19 12:15:00,69.72,69.77,69.7,69.76,25826.0,65.9005,65.9478,65.8816,65.9384,25826.0
2020-02-19 12:20:00,69.75,69.75,69.61,69.61,12349.0,65.9289,65.9289,65.7966,65.7966,12349.0
2020-02-19 12:25:00,69.62,69.65,69.54,69.55,31274.0,65.806,65.8344,65.7304,65.7399,31274.0
2020-02-19 12:30:00,69.56,69.6,69.53,69.59,14442.0,65.7493,65.7871,65.721,65.7777,14442.0
2020-02-19 12:35:00,69.58,69.62,69.56,69.59,10422.0,65.7682,65.806,65.7493,65.7777,10422.0
2020-02-19 12:40:00,69.58,69.59,69.54,69.57,7378.0,65.7682,65.7777,65.7304,65.7588,7378.0
2020-02-19 12:45:00,69.56,69.65,69.56,69.63,6044.0,65.7493,65.8344,65.7493,65.8155,6044.0
2020-02-19 12:50:00,69.63,69.63,69.54,69.54,7454.0,65.8155,65.8155,65.7304,65.7304,7454.0
2020-02-19 12:55:00,69.55,69.62,69.54,69.59,14054.0,65.7399,65.806,65.7304,65.7777,14054.0
2020-02-19 13:00:00,69.59,69.62,69.55,69.56,12809.0,65.7777,65.806,65.7399,65.7493,12809.0
2020-02-19 13:05:00,69.56,69.59,69.52,69.53,10123.0,65.7493,65.7777,65.7115,65.721,10123.0
2020-02-19 13:10:00,69.53,69.53,69.46,69.47,23982.0,65.721,65.721,65.6548,65.6642,23982.0
2020-02-19 13:15:00,69.47,69.47,69.4,69.4,17536.0,65.6642,65.6642,65.5981,65.5981,17536.0
2020-02-19 13:20:00,69.4,69.46,69.36,69.45,33049.0,65.5981,65.6548,65.5603,65.6453,33049.0
2020-02-19 13:25:00,69.46,69.56,69.46,69.51,14376.0,65.6548,65.7493,65.6548,65.7021,14376.0
2020-02-19 13:30:00,69.5,69.52,69.4,69.41,29618.0,65.6926,65.7115,65.5981,65.6075,29618.0
2020-02-19 13:35:00,69.42,69.44,69.39,69.4,16828.0,65.617,65.6359,65.5886,65.5981,16828.0
2020-02-19 13:40:00,69.41,69.43,69.28,69.29,21163.0,65.6075,65.6264,65.4847,65.4941,21163.0
2020-02-19 13:45:00,69.3,69.35,69.3,69.3,15332.0,65.5036,65.5508,65.5036,65.5036,15332.0
2020-02-19 13:50:00,69.3,69.36,69.3,69.31,13922.0,65.5036,65.5603,65.5036,65.513,13922.0
2020-02-19 13:55:00,69.31,69.32,69.23,69.23,20319.0,65.513,65.5225,65.4374,65.4374,20319.0
2020-02-19 14:00:00,69.24,69.26,69.11,69.12,17791.0,65.4468,65.4657,65.324,65.3334,17791.0
2020-02-19 14:05:00,69.14,69.29,69.14,69.24,14927.0,65.3523,65.4941,65.3523,65.4468,14927.0
2020-02-19 14:10:00,69.25,69.28,69.21,69.23,14092.0,65.4563,65.4847,65.4185,65.4374,14092.0
2020-02-19 14:15:00,69.23,69.32,69.2,69.28,21734.0,65.4374,65.5225,65.409,65.4847,21734.0
2020-02-19 14:20:00,69.28,69.28,69.18,69.18,14070.0,65.4847,65.4847,65.3901,65.3901,14070.0
2020-02-19 14:25:00,69.17,69.18,69.11,69.14,17452.0,65.3807,65.3901,65.324,65.3523,17452.0
2020-02-19 14:30:00,69.14,69.18,69.12,69.12,15075.0,65.3523,65.3901,65.3334,65.3334,15075.0
2020-02-19 14:35:00,69.12,69.17,69.11,69.14,16815.0,65.3334,65.3807,65.324,65.3523,16815.0
2020-02-19 14:40:00,69.13,69.13,69.09,69.12,20846.0,65.3429,65.3429,65.3051,65.3334,20846.0
2020-02-19 14:45:00,69.11,69.27,69.11,69.18,48913.0,65.324,65.4752,65.324,65.3901,48913.0
2020-02-19 14:50:00,69.18,69.18,69.12,69.12,18544.0,65.3901,65.3901,65.3334,65.3334,18544.0
2020-02-19 14:55:00,69.11,69.14,69.02,69.05,31452.0,65.324,65.3523,65.2389,65.2673,31452.0
2020-02-19 15:00:00,69.08,69.09,68.95,68.98,50222.0,65.2956,65.3051,65.1727,65.2011,50222.0
2020-02-19 15:05:00,68.98,69.01,68.94,69.0,10917.0,65.2011,65.2294,65.1633,65.22,10917.0
2020-02-19 15:10:00,69.0,69.01,68.9,68.91,11635.0,65.22,65.2294,65.1255,65.1349,11635.0
2020-02-19 15:15:00,68.92,68.93,68.85,68.89,26507.0,65.1444,65.1538,65.0782,65.116,26507.0
2020-02-19 15:20:00,68.9,68.9,68.64,68.88,182326.0,65.1255,65.1255,64.8797,65.1066,182326.0
2020-02-19 15:25:00,68.88,68.93,68.88,68.9,11723.0,65.1066,65.1538,65.1066,65.1255,11723.0
2020-02-19 15:30:00,68.9,69.04,68.88,69.01,30555.0,65.1255,65.2578,65.1066,65.2294,30555.0
2020-02-19 15:35:00,69.0,69.08,68.96,69.08,23066.0,65.22,65.2956,65.1822,65.2956,23066.0
2020-02-19 15:40:00,69.08,69.23,69.08,69.18,26944.0,65.2956,65.4374,65.2956,65.3901,26944.0
2020-02-19 15:45:00,69.2,69.22,69.07,69.09,28523.0,65.409,65.4279,65.2862,65.3051,28523.0
2020-02-19 15:50:00,69.08,69.15,69.01,69.15,72406.0,65.2956,65.3618,65.2294,65.3618,72406.0
2020-02-19 15:55:00,69.12,69.17,69.06,69.06,87349.0,65.3334,65.3807,65.2767,65.2767,87349.0
2020-02-20 09:30:00,68.48,68.53,67.73,67.81,114328.0,64.7285,64.7757,64.0196,64.0952,114328.0
2020-02-20 09:35:00,67.84,67.93,67.2,67.24,115419.0,64.1235,64.2086,63.5186,63.5564,115419.0
2020-02-20 09:40:00,67.36,67.56,67.2,67.48,87530.0,63.6698,63.8589,63.5186,63.7833,87530.0
2020-02-20 09:45:00,67.42,67.72,67.28,67.69,56277.0,63.7265,64.0101,63.5942,63.9818,56277.0
2020-02-20 09:50:00,67.72,67.88,67.66,67.74,35633.0,64.0101,64.1613,63.9534,64.029,35633.0
2020-02-20 09:55:00,67.7,67.75,67.57,67.73,109301.0,63.9912,64.0385,63.8683,64.0196,109301.0
2020-02-20 10:00:00,67.67,67.9,67.67,67.71,64413.0,63.9629,64.1803,63.9629,64.0007,64413.0
2020-02-20 10:05:00,67.71,67.81,67.64,67.66,45017.0,64.0007,64.0952,63.9345,63.9534,45017.0
2020-02-20 10:10:00,67.66,67.68,67.53,67.56,60545.0,63.9534,63.9723,63.8305,63.8589,60545.0
2020-02-20 10:15:00,67.56,67.82,67.56,67.78,50240.0,63.8589,64.1046,63.8589,64.0668,50240.0
2020-02-20 10:20:00,67.78,67.81,67.53,67.55,16826.0,64.0668,64.0952,63.8305,63.8494,16826.0
2020-02-20 10:25:00,67.52,67.7,67.52,67.67,13546.0,63.8211,63.9912,63.8211,63.9629,13546.0
2020-02-20 10:30:00,67.66,67.79,67.62,67.71,18841.0,63.9534,64.0763,63.9156,64.0007,18841.0
2020-02-20 10:35:00,67.73,67.98,67.64,67.98,90876.0,64.0196,64.2559,63.9345,64.2559,90876.0
2020-02-20 10:40:00,67.98,67.99,67.79,67.83,32496.0,64.2559,64.2653,64.0763,64.1141,32496.0
2020-02-20 10:45:00,67.87,67.87,67.67,67.78,51993.0,64.1519,64.1519,63.9629,64.0668,51993.0
2020-02-20 10:50:00,67.8,67.85,67.78,67.78,46874.0,64.0857,64.133,64.0668,64.0668,46874.0
2020-02-20 10:55:00,67.78,67.94,67.76,67.8,47773.0,64.0668,64.2181,64.0479,64.0857,47773.0
2020-02-20 11:00:00,67.81,67.83,67.69,67.73,22880.0,64.0952,64.1141,63.9818,64.0196,22880.0
2020-02-20 11:05:00,67.74,67.84,67.74,67.82,30553.0,64.029,64.1235,64.029,64.1046,30553.0
2020-02-20 11:10:00,67.83,67.9,67.56,67.56,38486.0,64.1141,64.1803,63.8589,63.8589,38486.0
2020-02-20 11:15:00,67.56,67.57,67.41,67.56,21777.0,63.8589,63.8683,63.7171,63.8589,21777.0
2020-02-20 11:20:00,67.56,67.61,67.43,67.52,33003.0,63.8589,63.9061,63.736,63.8211,33003.0
2020-02-20 11:25:00,67.51,67.55,67.31,67.31,26852.0,63.8116,63.8494,63.6226,63.6226,26852.0
2020-02-20 11:30:00,67.31,67.37,66.71,67.13,72289.0,63.6226,63.6793,63.0554,63.4524,72289.0
2020-02-20 11:35:00,67.07,67.23,66.94,67.23,50700.0,63.3957,63.547,63.2728,63.547,50700.0
2020-02-20 11:40:00,67.19,67.25,67.03,67.08,32877.0,63.5091,63.5659,63.3579,63.4052,32877.0
2020-02-20 11:45:00,67.09,67.1,66.89,67.0,65528.0,63.4146,63.4241,63.2256,63.3296,65528.0
2020-02-20 11:50:00,67.0,67.26,66.91,67.26,69127.0,63.3296,63.5753,63.2445,63.5753,69127.0
2020-02-20 11:55:00,67.23,67.35,67.05,67.05,32504.0,63.547,63.6604,63.3768,63.3768,32504.0
2020-02-20 12:00:00,67.05,67.13,66.98,66.98,53563.0,63.3768,63.4524,63.3107,63.3107,53563.0
2020-02-20 12:05:00,66.98,67.09,66.92,66.92,12357.0,63.3107,63.4146,63.2539,63.2539,12357.0
2020-02-20 12:10:00,66.94,67.18,66.94,67.13,24615.0,63.2728,63.4997,63.2728,63.4524,24615.0
2020-02-20 12:15:00,67.12,67.17,67.01,67.14,28846.0,63.443,63.4902,63.339,63.4619,28846.0
2020-02-20 12:20:00,67.1,67.12,66.97,67.01,23697.0,63.4241,63.443,63.3012,63.339,23697.0
2020-02-20 12:25:00,67.02,67.09,66.97,67.06,31234.0,63.3485,63.4146,63.3012,63.3863,31234.0
2020-02-20 12:30:00,67.08,67.17,67.01,67.14,29676.0,63.4052,63.4902,63.339,63.4619,29676.0
2020-02-20 12:35:00,67.15,67.25,67.1,67.13,19435.0,63.4713,63.5659,63.4241,63.4524,19435.0
2020-02-20 12:40:00,67.13,67.17,67.05,67.06,12862.0,63.4524,63.4902,63.3768,63.3863,12862.0
2020-02-20 12:45:00,67.07,67.15,67.02,67.07,28829.0,63.3957,63.4713,63.3485,63.3957,28829.0
2020-02-20 12:50:00,67.06,67.1,67.01,67.08,26044.0,63.3863,63.4241,63.339,63.4052,26044.0
2020-02-20 12:55:00,67.1,67.28,67.08,67.28,21064.0,63.4241,63.5942,63.4052,63.5942,21064.0
2020-02-20 13:00:00,67.26,67.31,67.24,67.31,10873.0,63.5753,63.6226,63.5564,63.6226,10873.0
2020-02-20 13:05:00,67.31,67.42,67.29,67.4,18614.0,63.6226,63.7265,63.6037,63.7076,18614.0
2020-02-20 13:10:00,67.38,67.53,67.36,67.53,43728.0,63.6887,63.8305,63.6698,63.8305,43728.0
2020-02-20 13:15:00,67.55,67.57,67.38,67.38,42804.0,63.8494,63.8683,63.6887,63.6887,42804.0
2020-02-20 13:20:00,67.4,67.48,67.37,67.47,12503.0,63.7076,63.7833,63.6793,63.7738,12503.0
2020-02-20 13:25:00,67.47,67.48,67.41,67.48,9847.0,63.7738,63.7833,63.7171,63.7833,9847.0
2020-02-20 13:30:00,67.48,67.5,67.42,67.48,11980.0,63.7833,63.8022,63.7265,63.7833,11980.0
2020-02-20 13:35:00,67.46,67.47,67.32,67.37,10683.0,63.7644,63.7738,63.632,63.6793,10683.0
2020-02-20 13:40:00,67.39,67.41,67.29,67.33,14916.0,63.6982,63.7171,63.6037,63.6415,14916.0
2020-02-20 13:45:00,67.36,67.42,67.33,67.37,13377.0,63.6698,63.7265,63.6415,63.6793,13377.0
2020-02-20 13:50:00,67.37,67.52,67.35,67.43,31367.0,63.6793,63.8211,63.6604,63.736,31367.0
2020-02-20 13:55:00,67.44,67.44,67.36,67.39,9599.0,63.7455,63.7455,63.6698,63.6982,9599.0
2020-02-20 14:00:00,67.4,67.52,67.39,67.49,20252.0,63.7076,63.8211,63.6982,63.7927,20252.0
2020-02-20 14:05:00,67.49,67.58,67.49,67.52,15592.0,63.7927,63.8778,63.7927,63.8211,15592.0
2020-02-20 14:10:00,67.52,67.69,67.52,67.55,31871.0,63.8211,63.9818,63.8211,63.8494,31871.0
2020-02-20 14:15:00,67.59,67.64,67.51,67.51,21342.0,63.8872,63.9345,63.8116,63.8116,21342.0
2020-02-20 14:20:00,67.52,67.55,67.49,67.54,14837.0,63.8211,63.8494,63.7927,63.84,14837.0
2020-02-20 14:25:00,67.52,67.53,67.44,67.47,17647.0,63.8211,63.8305,63.7455,63.7738,17647.0
2020-02-20 14:30:00,67.48,67.64,67.48,67.62,17827.0,63.7833,63.9345,63.7833,63.9156,17827.0
2020-02-20 14:35:00,67.6,67.61,67.54,67.55,23849.0,63.8967,63.9061,63.84,63.8494,23849.0
2020-02-20 14:40:00,67.54,67.54,67.47,67.53,15331.0,63.84,63.84,63.7738,63.8305,15331.0
2020-02-20 14:45:00,67.53,67.55,67.51,67.54,17797.0,63.8305,63.8494,63.8116,63.84,17797.0
2020-02-20 14:50:00,67.52,67.52,67.33,67.41,13387.0,63.8211,63.8211,63.6415,63.7171,13387.0
2020-02-20 14:55:00,67.4,67.49,67.39,67.43,13926.0,63.7076,63.7927,63.6982,63.736,13926.0
2020-02-20 15:00:00,67.43,67.5,67.42,67.46,13937.0,63.736,63.8022,63.7265,63.7644,13937.0
2020-02-20 15:05:00,67.48,67.5,67.41,67.42,21263.0,63.7833,63.8022,63.7171,63.7265,21263.0
2020-02-20 15:10:00,67.42,67.44,67.29,67.33,25259.0,63.7265,63.7455,63.6037,63.6415,25259.0
2020-02-20 15:15:00,67.34,67.4,67.29,67.39,40405.0,63.6509,63.7076,63.6037,63.6982,40405.0
2020-02-20 15:20:00,67.4,67.44,67.34,67.39,66881.0,63.7076,63.7455,63.6509,63.6982,66881.0
2020-02-20 15:25:00,67.39,67.46,67.38,67.41,20934.0,63.6982,63.7644,63.6887,63.7171,20934.0
2020-02-20 15:30:00,67.42,67.51,67.39,67.44,71407.0,63.7265,63.8116,63.6982,63.7455,71407.0
2020-02-20 15:35:00,67.44,67.44,67.36,67.4,23080.0,63.7455,63.7455,63.6698,63.7076,23080.0
2020-02-20 15:40:00,67.39,67.43,67.36,67.4,40254.0,63.6982,63.736,63.6698,63.7076,40254.0
2020-02-20 15:45:00,67.4,67.4,67.29,67.36,54098.0,63.7076,63.7076,63.6037,63.6698,54098.0
2020-02-20 15:50:00,67.37,67.51,67.34,67.5,107227.0,63.6793,63.8116,63.6509,63.8022,107227.0
2020-02-20 15:55:00,67.49,67.51,67.42,67.45,219875.0,63.7927,63.8116,63.7265,63.7549,219875.0
2020-02-21 09:30:00,66.8,66.98,66.68,66.77,128038.0,63.1405,63.3107,63.0271,63.1122,128038.0
2020-02-21 09:35:00,66.71,66.92,66.6,66.78,64276.0,63.0554,63.2539,62.9515,63.1216,64276.0
2020-02-21 09:40:00,66.74,66.76,66.49,66.5,57981.0,63.0838,63.1027,62.8475,62.8569,57981.0
2020-02-21 09:45:00,66.49,66.49,66.09,66.1,95830.0,62.8475,62.8475,62.4694,62.4789,95830.0
2020-02-21 09:50:00,66.08,66.53,66.07,66.53,152480.0,62.46,62.8853,62.4505,62.8853,152480.0
2020-02-21 09:55:00,66.53,66.67,66.42,66.53,80441.0,62.8853,63.0176,62.7813,62.8853,80441.0
2020-02-21 10:00:00,66.5,66.51,66.31,66.45,27612.0,62.8569,62.8664,62.6774,62.8097,27612.0
2020-02-21 10:05:00,66.45,66.5,66.28,66.3,24848.0,62.8097,62.8569,62.649,62.6679,24848.0
2020-02-21 10:10:00,66.32,66.34,66.09,66.13,83014.0,62.6868,62.7057,62.4694,62.5072,83014.0
2020-02-21 10:15:00,66.1,66.26,66.09,66.15,24858.0,62.4789,62.6301,62.4694,62.5261,24858.0
2020-02-21 10:20:00,66.14,66.3,66.09,66.26,38860.0,62.5167,62.6679,62.4694,62.6301,38860.0
2020-02-21 10:25:00,66.25,66.31,66.08,66.09,55399.0,62.6206,62.6774,62.46,62.4694,55399.0
2020-02-21 10:30:00,66.09,66.1,65.72,65.74,150472.0,62.4694,62.4789,62.1197,62.1386,150472.0
2020-02-21 10:35:00,65.75,65.84,65.72,65.75,137695.0,62.148,62.2331,62.1197,62.148,137695.0
2020-02-21 10:40:00,65.75,65.98,65.7,65.94,56605.0,62.148,62.3654,62.1008,62.3276,56605.0
2020-02-21 10:45:00,65.92,66.13,65.91,66.11,23248.0,62.3087,62.5072,62.2993,62.4883,23248.0
2020-02-21 10:50:00,66.09,66.13,66.01,66.08,25342.0,62.4694,62.5072,62.3938,62.46,25342.0
2020-02-21 10:55:00,66.1,66.11,65.96,66.01,17961.0,62.4789,62.4883,62.3465,62.3938,17961.0
2020-02-21 11:00:00,66.01,66.05,65.94,66.0,26669.0,62.3938,62.4316,62.3276,62.3843,26669.0
2020-02-21 11:05:00,66.0,66.02,65.91,65.94,50368.0,62.3843,62.4032,62.2993,62.3276,50368.0
2020-02-21 11:10:00,65.94,66.06,65.93,66.0,35277.0,62.3276,62.4411,62.3182,62.3843,35277.0
2020-02-21 11:15:00,66.0,66.1,65.98,66.01,42134.0,62.3843,62.4789,62.3654,62.3938,42134.0
2020-02-21 11:20:00,66.0,66.22,65.99,66.18,21783.0,62.3843,62.5923,62.3749,62.5545,21783.0
2020-02-21 11:25:00,66.18,66.19,66.03,66.05,42888.0,62.5545,62.5639,62.4127,62.4316,42888.0
2020-02-21 11:30:00,66.06,66.22,66.06,66.12,31485.0,62.4411,62.5923,62.4411,62.4978,31485.0
2020-02-21 11:35:00,66.11,66.14,66.05,66.14,48454.0,62.4883,62.5167,62.4316,62.5167,48454.0
2020-02-21 11:40:00,66.14,66.14,66.04,66.06,20319.0,62.5167,62.5167,62.4221,62.4411,20319.0
2020-02-21 11:45:00,66.06,66.13,66.04,66.08,16952.0,62.4411,62.5072,62.4221,62.46,16952.0
2020-02-21 11:50:00,66.08,66.18,66.08,66.18,26366.0,62.46,62.5545,62.46,62.5545,26366.0
2020-02-21 11:55:00,66.19,66.24,66.1,66.12,43207.0,62.5639,62.6112,62.4789,62.4978,43207.0
2020-02-21 12:00:00,66.12,66.17,66.11,66.15,14042.0,62.4978,62.545,62.4883,62.5261,14042.0
2020-02-21 12:05:00,66.16,66.25,66.13,66.14,27487.0,62.5356,62.6206,62.5072,62.5167,27487.0
2020-02-21 12:10:00,66.14,66.26,66.13,66.26,9770.0,62.5167,62.6301,62.5072,62.6301,9770.0
2020-02-21 12:15:00,66.25,66.29,66.21,66.22,13956.0,62.6206,62.6585,62.5828,62.5923,13956.0
2020-02-21 12:20:00,66.24,66.34,66.21,66.21,15667.0,62.6112,62.7057,62.5828,62.5828,15667.0
2020-02-21 12:25:00,66.22,66.29,66.15,66.28,53047.0,62.5923,62.6585,62.5261,62.649,53047.0
2020-02-21 12:30:00,66.27,66.32,66.21,66.25,48139.0,62.6395,62.6868,62.5828,62.6206,48139.0
2020-02-21 12:35:00,66.25,66.28,66.22,66.27,13960.0,62.6206,62.649,62.5923,62.6395,13960.0
2020-02-21 12:40:00,66.26,66.29,66.22,66.24,13923.0,62.6301,62.6585,62.5923,62.6112,13923.0
2020-02-21 12:45:00,66.24,66.25,66.13,66.14,46528.0,62.6112,62.6206,62.5072,62.5167,46528.0
2020-02-21 12:50:00,66.15,66.18,66.13,66.13,3554.0,62.5261,62.5545,62.5072,62.5072,3554.0
2020-02-21 12:55:00,66.13,66.18,66.13,66.17,12246.0,62.5072,62.5545,62.5072,62.545,12246.0
2020-02-21 13:00:00,66.16,66.19,66.13,66.17,11691.0,62.5356,62.5639,62.5072,62.545,11691.0
2020-02-21 13:05:00,66.15,66.18,66.11,66.12,8669.0,62.5261,62.5545,62.4883,62.4978,8669.0
2020-02-21 13:10:00,66.11,66.14,66.03,66.08,15296.0,62.4883,62.5167,62.4127,62.46,15296.0
2020-02-21 13:15:00,66.06,66.15,66.06,66.09,8780.0,62.4411,62.5261,62.4411,62.4694,8780.0
2020-02-21 13:20:00,66.09,66.11,66.05,66.1,15931.0,62.4694,62.4883,62.4316,62.4789,15931.0
2020-02-21 13:25:00,66.08,66.13,65.99,66.0,48577.0,62.46,62.5072,62.3749,62.3843,48577.0
2020-02-21 13:30:00,65.99,66.06,65.99,66.0,24562.0,62.3749,62.4411,62.3749,62.3843,24562.0
2020-02-21 13:35:00,66.01,66.04,65.94,66.01,39828.0,62.3938,62.4221,62.3276,62.3938,39828.0
2020-02-21 13:40:00,66.02,66.06,66.01,66.02,16649.0,62.4032,62.4411,62.3938,62.4032,16649.0
2020-02-21 13:45:00,66.0,66.07,65.97,65.99,27758.0,62.3843,62.4505,62.356,62.3749,27758.0
2020-02-21 13:50:00,65.98,65.99,65.81,65.82,31475.0,62.3654,62.3749,62.2047,62.2142,31475.0
2020-02-21 13:55:00,65.83,65.95,65.82,65.91,41923.0,62.2237,62.3371,62.2142,62.2993,41923.0
2020-02-21 14:00:00,65.89,65.98,65.89,65.97,18810.0,62.2804,62.3654,62.2804,62.356,18810.0
2020-02-21 14:05:00,65.96,65.96,65.77,65.77,23928.0,62.3465,62.3465,62.1669,62.1669,23928.0
2020-02-21 14:10:00,65.77,65.85,65.71,65.79,33235.0,62.1669,62.2426,62.1102,62.1858,33235.0
2020-02-21 14:15:00,65.79,65.84,65.74,65.78,29804.0,62.1858,62.2331,62.1386,62.1764,29804.0
2020-02-21 14:20:00,65.79,65.88,65.77,65.78,43973.0,62.1858,62.2709,62.1669,62.1764,43973.0
2020-02-21 14:25:00,65.76,65.94,65.76,65.92,47855.0,62.1575,62.3276,62.1575,62.3087,47855.0
2020-02-21 14:30:00,65.91,66.0,65.91,65.93,20275.0,62.2993,62.3843,62.2993,62.3182,20275.0
2020-02-21 14:35:00,65.94,65.99,65.9,65.98,17393.0,62.3276,62.3749,62.2898,62.3654,17393.0
2020-02-21 14:40:00,65.97,66.07,65.95,66.0,26550.0,62.356,62.4505,62.3371,62.3843,26550.0
2020-02-21 14:45:00,66.0,66.0,65.93,65.95,20349.0,62.3843,62.3843,62.3182,62.3371,20349.0
2020-02-21 14:50:00,65.93,65.98,65.89,65.95,39681.0,62.3182,62.3654,62.2804,62.3371,39681.0
2020-02-21 14:55:00,65.94,65.98,65.88,65.95,51880.0,62.3276,62.3654,62.2709,62.3371,51880.0
2020-02-21 15:00:00,65.95,65.99,65.91,65.91,24533.0,62.3371,62.3749,62.2993,62.2993,24533.0
2020-02-21 15:05:00,65.91,65.93,65.84,65.85,49660.0,62.2993,62.3182,62.2331,62.2426,49660.0
2020-02-21 15:10:00,65.85,65.89,65.84,65.84,37469.0,62.2426,62.2804,62.2331,62.2331,37469.0
2020-02-21 15:15:00,65.84,65.85,65.72,65.74,41837.0,62.2331,62.2426,62.1197,62.1386,41837.0
2020-02-21 15:20:00,65.74,65.78,65.71,65.78,70923.0,62.1386,62.1764,62.1102,62.1764,70923.0
2020-02-21 15:25:00,65.77,65.8,65.7,65.76,69368.0,62.1669,62.1953,62.1008,62.1575,69368.0
2020-02-21 15:30:00,65.75,65.78,65.59,65.59,48017.0,62.148,62.1764,61.9968,61.9968,48017.0
2020-02-21 15:35:00,65.59,65.64,65.56,65.59,165319.0,61.9968,62.0441,61.9684,61.9968,165319.0
2020-02-21 15:40:00,65.6,65.65,65.55,65.56,113206.0,62.0063,62.0535,61.959,61.9684,113206.0
2020-02-21 15:45:00,65.56,65.84,65.56,65.84,199784.0,61.9684,62.2331,61.9684,62.2331,199784.0
2020-02-21 15:50:00,65.84,65.88,65.78,65.8,221520.0,62.2331,62.2709,62.1764,62.1953,221520.0
2020-02-21 15:55:00,65.81,65.82,65.59,65.59,454223.0,62.2047,62.2142,61.9968,61.9968,454223.0
2020-02-24 09:30:00,62.44,62.85,62.33,62.45,352384.0,59.0194,59.4069,58.9154,59.0288,352384.0
2020-02-24 09:35:00,62.44,63.3,62.35,63.07,204767.0,59.0194,59.8323,58.9343,59.6149,204767.0
2020-02-24 09:40:00,63.1,63.31,62.88,62.98,164030.0,59.6432,59.8417,59.4353,59.5298,164030.0
2020-02-24 09:45:00,62.99,63.11,62.84,63.04,136811.0,59.5392,59.6527,59.3975,59.5865,136811.0
2020-02-24 09:50:00,63.05,63.14,62.96,63.14,72432.0,59.5959,59.681,59.5109,59.681,72432.0
2020-02-24 09:55:00,63.15,63.18,63.03,63.05,97678.0,59.6905,59.7188,59.577,59.5959,97678.0
2020-02-24 10:00:00,63.03,63.29,62.99,63.06,105626.0,59.577,59.8228,59.5392,59.6054,105626.0
2020-02-24 10:05:00,63.06,63.14,62.98,63.12,54893.0,59.6054,59.681,59.5298,59.6621,54893.0
2020-02-24 10:10:00,63.08,63.41,63.0,63.38,103721.0,59.6243,59.9362,59.5487,59.9079,103721.0
2020-02-24 10:15:00,63.38,63.41,63.22,63.37,144263.0,59.9079,59.9362,59.7566,59.8984,144263.0
2020-02-24 10:20:00,63.36,63.4,62.95,63.01,69240.0,59.889,59.9268,59.5014,59.5581,69240.0
2020-02-24 10:25:00,63.01,63.09,62.97,63.01,51800.0,59.5581,59.6338,59.5203,59.5581,51800.0
2020-02-24 10:30:00,62.99,63.12,62.97,63.11,42397.0,59.5392,59.6621,59.5203,59.6527,42397.0
2020-02-24 10:35:00,63.12,63.15,62.96,63.01,59978.0,59.6621,59.6905,59.5109,59.5581,59978.0
2020-02-24 10:40:00,63.0,63.39,62.97,63.26,95728.0,59.5487,59.9173,59.5203,59.7944,95728.0
2020-02-24 10:45:00,63.27,63.35,63.14,63.35,32369.0,59.8039,59.8795,59.681,59.8795,32369.0
2020-02-24 10:50:00,63.38,63.44,63.33,63.34,19946.0,59.9079,59.9646,59.8606,59.8701,19946.0
2020-02-24 10:55:00,63.35,63.4,63.28,63.32,24887.0,59.8795,59.9268,59.8133,59.8512,24887.0
2020-02-24 11:00:00,63.31,63.36,63.15,63.2,42992.0,59.8417,59.889,59.6905,59.7377,42992.0
2020-02-24 11:05:00,63.21,63.27,63.11,63.13,51587.0,59.7472,59.8039,59.6527,59.6716,51587.0
2020-02-24 11:10:00,63.13,63.29,63.12,63.26,43166.0,59.6716,59.8228,59.6621,59.7944,43166.0
2020-02-24 11:15:00,63.24,63.41,63.12,63.37,21828.0,59.7755,59.9362,59.6621,59.8984,21828.0
2020-02-24 11:20:00,63.39,63.41,63.26,63.28,24296.0,59.9173,59.9362,59.7944,59.8133,24296.0
2020-02-24 11:25:00,63.26,63.28,63.13,63.17,30523.0,59.7944,59.8133,59.6716,59.7094,30523.0
2020-02-24 11:30:00,63.18,63.3,63.14,63.17,25879.0,59.7188,59.8323,59.681,59.7094,25879.0
2020-02-24 11:35:00,63.18,63.19,63.09,63.14,30575.0,59.7188,59.7283,59.6338,59.681,30575.0
2020-02-24 11:40:00,63.13,63.13,62.98,63.04,66528.0,59.6716,59.6716,59.5298,59.5865,66528.0
2020-02-24 11:45:00,63.04,63.07,62.93,63.01,27026.0,59.5865,59.6149,59.4825,59.5581,27026.0
2020-02-24 11:50:00,63.02,63.1,63.01,63.1,34996.0,59.5676,59.6432,59.5581,59.6432,34996.0
2020-02-24 11:55:00,63.1,63.22,63.01,63.09,30094.0,59.6432,59.7566,59.5581,59.6338,30094.0
2020-02-24 12:00:00,63.09,63.14,63.01,63.04,51186.0,59.6338,59.681,59.5581,59.5865,51186.0
2020-02-24 12:05:00,63.05,63.09,62.99,63.05,31652.0,59.5959,59.6338,59.5392,59.5959,31652.0
2020-02-24 12:10:00,63.04,63.1,63.01,63.01,45809.0,59.5865,59.6432,59.5581,59.5581,45809.0
2020-02-24 12:15:00,63.01,63.07,62.95,63.05,28068.0,59.5581,59.6149,59.5014,59.5959,28068.0
2020-02-24 12:20:00,63.06,63.15,63.0,63.02,26302.0,59.6054,59.6905,59.5487,59.5676,26302.0
2020-02-24 12:25:00,63.01,63.16,63.01,63.15,31873.0,59.5581,59.6999,59.5581,59.6905,31873.0
2020-02-24 12:30:00,63.14,63.16,62.93,62.93,26647.0,59.681,59.6999,59.4825,59.4825,26647.0
2020-02-24 12:35:00,62.93,63.15,62.93,63.12,92160.0,59.4825,59.6905,59.4825,59.6621,92160.0
2020-02-24 12:40:00,63.13,63.17,63.01,63.13,32345.0,59.6716,59.7094,59.5581,59.6716,32345.0
2020-02-24 12:45:00,63.11,63.15,62.98,63.0,31314.0,59.6527,59.6905,59.5298,59.5487,31314.0
2020-02-24 12:50:00,63.0,63.12,62.99,63.09,21485.0,59.5487,59.6621,59.5392,59.6338,21485.0
2020-02-24 12:55:00,63.09,63.09,62.98,63.02,19175.0,59.6338,59.6338,59.5298,59.5676,19175.0
2020-02-24 13:00:00,63.0,63.02,62.82,62.85,69791.0,59.5487,59.5676,59.3785,59.4069,69791.0
2020-02-24 13:05:00,62.84,62.95,62.84,62.87,30774.0,59.3975,59.5014,59.3975,59.4258,30774.0
2020-02-24 13:10:00,62.86,62.88,62.79,62.8,22193.0,59.4164,59.4353,59.3502,59.3596,22193.0
2020-02-24 13:15:00,62.79,62.87,62.74,62.86,23247.0,59.3502,59.4258,59.3029,59.4164,23247.0
2020-02-24 13:20:00,62.86,63.02,62.85,62.92,23484.0,59.4164,59.5676,59.4069,59.4731,23484.0
2020-02-24 13:25:00,62.93,63.05,62.84,63.03,126375.0,59.4825,59.5959,59.3975,59.577,126375.0
2020-02-24 13:30:00,63.02,63.02,62.9,62.94,23939.0,59.5676,59.5676,59.4542,59.492,23939.0
2020-02-24 13:35:00,62.92,62.99,62.9,62.93,28214.0,59.4731,59.5392,59.4542,59.4825,28214.0
2020-02-24 13:40:00,62.9,62.91,62.77,62.8,43341.0,59.4542,59.4636,59.3313,59.3596,43341.0
2020-02-24 13:45:00,62.8,62.9,62.8,62.86,28419.0,59.3596,59.4542,59.3596,59.4164,28419.0
2020-02-24 13:50:00,62.86,62.93,62.81,62.86,16114.0,59.4164,59.4825,59.3691,59.4164,16114.0
2020-02-24 13:55:00,62.84,62.95,62.72,62.92,22982.0,59.3975,59.5014,59.284,59.4731,22982.0
2020-02-24 14:00:00,62.92,63.0,62.82,62.84,34007.0,59.4731,59.5487,59.3785,59.3975,34007.0
2020-02-24 14:05:00,62.84,62.92,62.67,62.76,34078.0,59.3975,59.4731,59.2368,59.3218,34078.0
2020-02-24 14:10:00,62.78,62.8,62.68,62.69,28595.0,59.3407,59.3596,59.2462,59.2557,28595.0
2020-02-24 14:15:00,62.67,62.79,62.65,62.74,28497.0,59.2368,59.3502,59.2179,59.3029,28497.0
2020-02-24 14:20:00,62.76,62.87,62.75,62.87,19718.0,59.3218,59.4258,59.3124,59.4258,19718.0
2020-02-24 14:25:00,62.87,63.0,62.86,62.99,32783.0,59.4258,59.5487,59.4164,59.5392,32783.0
2020-02-24 14:30:00,62.99,63.01,62.9,62.94,35985.0,59.5392,59.5581,59.4542,59.492,35985.0
2020-02-24 14:35:00,62.94,63.08,62.88,63.06,18781.0,59.492,59.6243,59.4353,59.6054,18781.0
2020-02-24 14:40:00,63.07,63.15,63.02,63.13,25866.0,59.6149,59.6905,59.5676,59.6716,25866.0
2020-02-24 14:45:00,63.13,63.21,63.11,63.2,28416.0,59.6716,59.7472,59.6527,59.7377,28416.0
2020-02-24 14:50:00,63.2,63.25,63.19,63.24,39835.0,59.7377,59.785,59.7283,59.7755,39835.0
2020-02-24 14:55:00,63.22,63.32,63.19,63.21,35042.0,59.7566,59.8512,59.7283,59.7472,35042.0
2020-02-24 15:00:00,63.21,63.23,63.08,63.11,74917.0,59.7472,59.7661,59.6243,59.6527,74917.0
2020-02-24 15:05:00,63.12,63.15,63.0,63.02,29864.0,59.6621,59.6905,59.5487,59.5676,29864.0
2020-02-24 15:10:00,63.01,63.03,62.79,62.81,26423.0,59.5581,59.577,59.3502,59.3691,26423.0
2020-02-24 15:15:00,62.81,62.91,62.75,62.84,42810.0,59.3691,59.4636,59.3124,59.3975,42810.0
2020-02-24 15:20:00,62.85,63.0,62.77,62.89,43750.0,59.4069,59.5487,59.3313,59.4447,43750.0
2020-02-24 15:25:00,62.9,62.9,62.8,62.82,48970.0,59.4542,59.4542,59.3596,59.3785,48970.0
2020-02-24 15:30:00,62.8,62.83,62.7,62.74,55322.0,59.3596,59.388,59.2651,59.3029,55322.0
2020-02-24 15:35:00,62.73,62.75,62.56,62.61,66192.0,59.2935,59.3124,59.1328,59.1801,66192.0
2020-02-24 15:40:00,62.6,62.63,62.42,62.43,79063.0,59.1706,59.199,59.0005,59.0099,79063.0
2020-02-24 15:45:00,62.44,62.62,62.43,62.55,112591.0,59.0194,59.1895,59.0099,59.1233,112591.0
2020-02-24 15:50:00,62.54,62.54,62.3,62.32,187510.0,59.1139,59.1139,58.887,58.9059,187510.0
2020-02-24 15:55:00,62.31,62.34,62.18,62.21,358257.0,58.8965,58.9248,58.7736,58.802,358257.0
2020-02-25 09:30:00,63.04,63.27,62.52,62.53,153737.0,59.5865,59.8039,59.095,59.1044,153737.0
2020-02-25 09:35:00,62.58,63.04,62.53,62.86,66706.0,59.1517,59.5865,59.1044,59.4164,66706.0
2020-02-25 09:40:00,62.86,62.86,62.43,62.49,59762.0,59.4164,59.4164,59.0099,59.0666,59762.0
2020-02-25 09:45:00,62.52,62.65,62.38,62.65,46977.0,59.095,59.2179,58.9627,59.2179,46977.0
2020-02-25 09:50:00,62.67,62.78,62.51,62.75,36534.0,59.2368,59.3407,59.0855,59.3124,36534.0
2020-02-25 09:55:00,62.73,62.82,62.65,62.75,74811.0,59.2935,59.3785,59.2179,59.3124,74811.0
2020-02-25 10:00:00,62.71,62.87,62.55,62.6,52757.0,59.2746,59.4258,59.1233,59.1706,52757.0
2020-02-25 10:05:00,62.59,62.84,62.54,62.73,57027.0,59.1611,59.3975,59.1139,59.2935,57027.0
2020-02-25 10:10:00,62.72,62.72,62.43,62.48,55059.0,59.284,59.284,59.0099,59.0572,55059.0
2020-02-25 10:15:00,62.47,62.51,62.32,62.32,69138.0,59.0477,59.0855,58.9059,58.9059,69138.0
2020-02-25 10:20:00,62.31,62.33,61.91,61.93,120519.0,58.8965,58.9154,58.5184,58.5373,120519.0
2020-02-25 10:25:00,61.92,61.92,61.71,61.79,49281.0,58.5279,58.5279,58.3294,58.405,49281.0
2020-02-25 10:30:00,61.8,61.97,61.65,61.91,77533.0,58.4144,58.5751,58.2726,58.5184,77533.0
2020-02-25 10:35:00,61.89,61.9,61.74,61.75,40704.0,58.4995,58.5089,58.3577,58.3672,40704.0
2020-02-25 10:40:00,61.77,62.03,61.74,62.0,47344.0,58.3861,58.6318,58.3577,58.6035,47344.0
2020-02-25 10:45:00,61.98,62.08,61.7,61.73,34056.0,58.5846,58.6791,58.3199,58.3483,34056.0
2020-02-25 10:50:00,61.73,61.75,61.43,61.57,155627.0,58.3483,58.3672,58.0647,58.197,155627.0
2020-02-25 10:55:00,61.62,61.76,61.51,61.73,29628.0,58.2443,58.3766,58.1403,58.3483,29628.0
2020-02-25 11:00:00,61.73,61.92,61.63,61.69,33365.0,58.3483,58.5279,58.2537,58.3105,33365.0
2020-02-25 11:05:00,61.7,61.83,61.62,61.77,59932.0,58.3199,58.4428,58.2443,58.3861,59932.0
2020-02-25 11:10:00,61.75,61.92,61.73,61.75,45987.0,58.3672,58.5279,58.3483,58.3672,45987.0
2020-02-25 11:15:00,61.73,61.75,61.48,61.66,38604.0,58.3483,58.3672,58.112,58.2821,38604.0
2020-02-25 11:20:00,61.67,61.81,61.58,61.79,32937.0,58.2915,58.4239,58.2065,58.405,32937.0
2020-02-25 11:25:00,61.79,62.07,61.77,61.97,35849.0,58.405,58.6696,58.3861,58.5751,35849.0
2020-02-25 11:30:00,61.97,62.0,61.83,61.96,34572.0,58.5751,58.6035,58.4428,58.5657,34572.0
2020-02-25 11:35:00,61.98,62.0,61.72,61.83,47171.0,58.5846,58.6035,58.3388,58.4428,47171.0
2020-02-25 11:40:00,61.81,61.83,61.57,61.59,29421.0,58.4239,58.4428,58.197,58.2159,29421.0
2020-02-25 11:45:00,61.58,61.89,61.58,61.73,140506.0,58.2065,58.4995,58.2065,58.3483,140506.0
2020-02-25 11:50:00,61.72,61.93,61.62,61.9,34528.0,58.3388,58.5373,58.2443,58.5089,34528.0
2020-02-25 11:55:00,61.91,61.94,61.72,61.79,17044.0,58.5184,58.5468,58.3388,58.405,17044.0
2020-02-25 12:00:00,61.8,61.86,61.65,61.69,22742.0,58.4144,58.4711,58.2726,58.3105,22742.0
2020-02-25 12:05:00,61.69,61.74,61.57,61.65,19413.0,58.3105,58.3577,58.197,58.2726,19413.0
2020-02-25 12:10:00,61.66,61.81,61.66,61.71,25640.0,58.2821,58.4239,58.2821,58.3294,25640.0
2020-02-25 12:15:00,61.69,61.69,61.55,61.57,18447.0,58.3105,58.3105,58.1781,58.197,18447.0
2020-02-25 12:20:00,61.57,61.57,61.41,61.44,35895.0,58.197,58.197,58.0458,58.0741,35895.0
2020-02-25 12:25:00,61.43,61.46,61.37,61.39,40193.0,58.0647,58.0931,58.008,58.0269,40193.0
2020-02-25 12:30:00,61.38,61.54,61.36,61.54,20158.0,58.0174,58.1687,57.9985,58.1687,20158.0
2020-02-25 12:35:00,61.51,61.6,61.48,61.52,13473.0,58.1403,58.2254,58.112,58.1498,13473.0
2020-02-25 12:40:00,61.49,61.53,61.22,61.3,28931.0,58.1214,58.1592,57.8662,57.9418,28931.0
2020-02-25 12:45:00,61.27,61.27,61.16,61.17,15720.0,57.9135,57.9135,57.8095,57.8189,15720.0
2020-02-25 12:50:00,61.15,61.2,61.08,61.16,25657.0,57.8,57.8473,57.7339,57.8095,25657.0
2020-02-25 12:55:00,61.19,61.21,61.06,61.12,73719.0,57.8378,57.8567,57.715,57.7717,73719.0
2020-02-25 13:00:00,61.11,61.23,60.95,61.09,60684.0,57.7622,57.8757,57.611,57.7433,60684.0
2020-02-25 13:05:00,61.14,61.34,61.11,61.25,27405.0,57.7906,57.9796,57.7622,57.8946,27405.0
2020-02-25 13:10:00,61.28,61.37,61.08,61.12,55129.0,57.9229,58.008,57.7339,57.7717,55129.0
2020-02-25 13:15:00,61.11,61.15,60.84,60.91,33352.0,57.7622,57.8,57.507,57.5732,33352.0
2020-02-25 13:20:00,60.88,60.89,60.8,60.85,31394.0,57.5448,57.5543,57.4692,57.5165,31394.0
2020-02-25 13:25:00,60.86,60.92,60.76,60.85,27802.0,57.5259,57.5826,57.4314,57.5165,27802.0
2020-02-25 13:30:00,60.84,60.84,60.7,60.8,21414.0,57.507,57.507,57.3747,57.4692,21414.0
2020-02-25 13:35:00,60.81,60.81,60.68,60.72,15517.0,57.4787,57.4787,57.3558,57.3936,15517.0
2020-02-25 13:40:00,60.71,60.88,60.64,60.86,45687.0,57.3841,57.5448,57.318,57.5259,45687.0
2020-02-25 13:45:00,60.86,60.87,60.73,60.74,19102.0,57.5259,57.5354,57.403,57.4125,19102.0
2020-02-25 13:50:00,60.75,60.87,60.64,60.76,17576.0,57.4219,57.5354,57.318,57.4314,17576.0
2020-02-25 13:55:00,60.75,60.79,60.49,60.5,37773.0,57.4219,57.4598,57.1762,57.1856,37773.0
2020-02-25 14:00:00,60.5,60.53,60.32,60.38,85236.0,57.1856,57.214,57.0155,57.0722,85236.0
2020-02-25 14:05:00,60.38,60.4,59.92,60.01,126205.0,57.0722,57.0911,56.6374,56.7225,126205.0
2020-02-25 14:10:00,60.03,60.15,59.84,60.06,100756.0,56.7414,56.8548,56.5618,56.7697,100756.0
2020-02-25 14:15:00,60.08,60.08,59.71,59.77,95560.0,56.7887,56.7887,56.4389,56.4956,95560.0
2020-02-25 14:20:00,59.75,59.9,59.61,59.64,71428.0,56.4767,56.6185,56.3444,56.3728,71428.0
2020-02-25 14:25:00,59.64,59.84,59.62,59.76,94197.0,56.3728,56.5618,56.3539,56.4862,94197.0
2020-02-25 14:30:00,59.77,59.84,59.59,59.76,122206.0,56.4956,56.5618,56.3255,56.4862,122206.0
2020-02-25 14:35:00,59.73,59.75,59.51,59.53,77629.0,56.4578,56.4767,56.2499,56.2688,77629.0
2020-02-25 14:40:00,59.53,59.89,59.51,59.89,63937.0,56.2688,56.6091,56.2499,56.6091,63937.0
2020-02-25 14:45:00,59.85,60.03,59.74,59.98,71241.0,56.5713,56.7414,56.4673,56.6941,71241.0
2020-02-25 14:50:00,60.0,60.14,59.83,60.14,81150.0,56.713,56.8454,56.5523,56.8454,81150.0
2020-02-25 14:55:00,60.14,60.18,60.03,60.12,127308.0,56.8454,56.8832,56.7414,56.8265,127308.0
2020-02-25 15:00:00,60.16,60.43,60.16,60.25,53382.0,56.8643,57.1195,56.8643,56.9493,53382.0
2020-02-25 15:05:00,60.24,60.47,60.23,60.3,50893.0,56.9399,57.1573,56.9304,56.9966,50893.0
2020-02-25 15:10:00,60.29,60.31,59.95,59.96,49808.0,56.9871,57.0061,56.6658,56.6752,49808.0
2020-02-25 15:15:00,59.94,60.14,59.88,59.98,66002.0,56.6563,56.8454,56.5996,56.6941,66002.0
2020-02-25 15:20:00,60.0,60.05,59.7,59.83,55208.0,56.713,56.7603,56.4295,56.5523,55208.0
2020-02-25 15:25:00,59.84,59.94,59.74,59.8,68428.0,56.5618,56.6563,56.4673,56.524,68428.0
2020-02-25 15:30:00,59.77,59.83,59.57,59.73,134906.0,56.4956,56.5523,56.3066,56.4578,134906.0
2020-02-25 15:35:00,59.73,59.76,59.58,59.73,120160.0,56.4578,56.4862,56.316,56.4578,120160.0
2020-02-25 15:40:00,59.73,60.09,59.73,59.88,128067.0,56.4578,56.7981,56.4578,56.5996,128067.0
2020-02-25 15:45:00,59.89,60.16,59.88,59.93,147400.0,56.6091,56.8643,56.5996,56.6469,147400.0
2020-02-25 15:50:00,59.93,60.14,59.82,60.01,298747.0,56.6469,56.8454,56.5429,56.7225,298747.0
2020-02-25 15:55:00,60.01,60.27,59.94,60.16,455284.0,56.7225,56.9682,56.6563,56.8643,455284.0
2020-02-26 09:30:00,60.82,60.82,60.4,60.53,147190.0,57.4881,57.4881,57.0911,57.214,147190.0
2020-02-26 09:35:00,60.55,60.81,60.48,60.55,106809.0,57.2329,57.4787,57.1667,57.2329,106809.0
2020-02-26 09:40:00,60.58,61.19,60.56,60.89,110532.0,57.2613,57.8378,57.2424,57.5543,110532.0
2020-02-26 09:45:00,60.88,60.99,60.78,60.84,89047.0,57.5448,57.6488,57.4503,57.507,89047.0
2020-02-26 09:50:00,60.89,60.97,60.76,60.91,66413.0,57.5543,57.6299,57.4314,57.5732,66413.0
2020-02-26 09:55:00,60.94,61.02,60.71,60.79,63314.0,57.6015,57.6772,57.3841,57.4598,63314.0
2020-02-26 10:00:00,60.79,60.87,60.6,60.67,62912.0,57.4598,57.5354,57.2802,57.3463,62912.0
2020-02-26 10:05:00,60.68,60.77,60.53,60.77,54782.0,57.3558,57.4409,57.214,57.4409,54782.0
2020-02-26 10:10:00,60.77,61.0,60.63,61.0,62066.0,57.4409,57.6583,57.3085,57.6583,62066.0
2020-02-26 10:15:00,60.99,61.26,60.97,61.16,130640.0,57.6488,57.904,57.6299,57.8095,130640.0
2020-02-26 10:20:00,61.16,61.2,60.87,60.98,93906.0,57.8095,57.8473,57.5354,57.6393,93906.0
2020-02-26 10:25:00,60.97,61.08,60.8,60.8,43073.0,57.6299,57.7339,57.4692,57.4692,43073.0
2020-02-26 10:30:00,60.83,60.95,60.74,60.87,89499.0,57.4976,57.611,57.4125,57.5354,89499.0
2020-02-26 10:35:00,60.84,61.01,60.83,60.86,40152.0,57.507,57.6677,57.4976,57.5259,40152.0
2020-02-26 10:40:00,60.88,61.09,60.84,61.02,26974.0,57.5448,57.7433,57.507,57.6772,26974.0
2020-02-26 10:45:00,61.02,61.04,60.85,60.9,37095.0,57.6772,57.6961,57.5165,57.5637,37095.0
2020-02-26 10:50:00,60.89,61.12,60.89,60.96,41875.0,57.5543,57.7717,57.5543,57.6204,41875.0
2020-02-26 10:55:00,60.98,61.02,60.9,60.94,26190.0,57.6393,57.6772,57.5637,57.6015,26190.0
2020-02-26 11:00:00,60.95,60.99,60.79,60.8,35229.0,57.611,57.6488,57.4598,57.4692,35229.0
2020-02-26 11:05:00,60.81,60.85,60.75,60.79,19380.0,57.4787,57.5165,57.4219,57.4598,19380.0
2020-02-26 11:10:00,60.79,60.84,60.65,60.76,290561.0,57.4598,57.507,57.3274,57.4314,290561.0
2020-02-26 11:15:00,60.73,61.01,60.72,61.0,16408.0,57.403,57.6677,57.3936,57.6583,16408.0
2020-02-26 11:20:00,61.01,61.16,60.96,61.11,46833.0,57.6677,57.8095,57.6204,57.7622,46833.0
2020-02-26 11:25:00,61.12,61.22,61.1,61.15,76191.0,57.7717,57.8662,57.7528,57.8,76191.0
2020-02-26 11:30:00,61.12,61.13,61.01,61.08,51427.0,57.7717,57.7811,57.6677,57.7339,51427.0
2020-02-26 11:35:00,61.08,61.12,60.9,61.08,46337.0,57.7339,57.7717,57.5637,57.7339,46337.0
2020-02-26 11:40:00,61.09,61.17,60.96,60.98,26788.0,57.7433,57.8189,57.6204,57.6393,26788.0
2020-02-26 11:45:00,60.95,60.97,60.68,60.7,89309.0,57.611,57.6299,57.3558,57.3747,89309.0
2020-02-26 11:50:00,60.72,60.72,60.51,60.57,55238.0,57.3936,57.3936,57.1951,57.2518,55238.0
2020-02-26 11:55:00,60.56,60.67,60.49,60.61,29674.0,57.2424,57.3463,57.1762,57.2896,29674.0
2020-02-26 12:00:00,60.62,60.67,60.36,60.36,54602.0,57.2991,57.3463,57.0533,57.0533,54602.0
2020-02-26 12:05:00,60.35,60.38,60.12,60.2,60161.0,57.0439,57.0722,56.8265,56.9021,60161.0
2020-02-26 12:10:00,60.21,60.26,60.06,60.1,25358.0,56.9115,56.9588,56.7697,56.8076,25358.0
2020-02-26 12:15:00,60.09,60.18,59.98,60.18,75129.0,56.7981,56.8832,56.6941,56.8832,75129.0
2020-02-26 12:20:00,60.17,60.34,60.08,60.19,46457.0,56.8737,57.0344,56.7887,56.8926,46457.0
2020-02-26 12:25:00,60.2,60.2,60.0,60.05,39500.0,56.9021,56.9021,56.713,56.7603,39500.0
2020-02-26 12:30:00,60.08,60.28,60.08,60.21,53739.0,56.7887,56.9777,56.7887,56.9115,53739.0
2020-02-26 12:35:00,60.21,60.22,59.99,60.0,59540.0,56.9115,56.921,56.7036,56.713,59540.0
2020-02-26 12:40:00,60.0,60.04,59.93,59.93,106778.0,56.713,56.7508,56.6469,56.6469,106778.0
2020-02-26 12:45:00,59.94,60.14,59.94,59.99,36153.0,56.6563,56.8454,56.6563,56.7036,36153.0
2020-02-26 12:50:00,59.99,60.11,59.89,59.96,48168.0,56.7036,56.817,56.6091,56.6752,48168.0
2020-02-26 12:55:00,59.98,60.08,59.9,59.98,51206.0,56.6941,56.7887,56.6185,56.6941,51206.0
2020-02-26 13:00:00,59.98,60.05,59.92,59.97,27838.0,56.6941,56.7603,56.6374,56.6847,27838.0
2020-02-26 13:05:00,59.97,60.03,59.72,59.72,44451.0,56.6847,56.7414,56.4484,56.4484,44451.0
2020-02-26 13:10:00,59.74,59.79,59.64,59.69,45892.0,56.4673,56.5145,56.3728,56.42,45892.0
2020-02-26 13:15:00,59.7,59.82,59.63,59.72,30012.0,56.4295,56.5429,56.3633,56.4484,30012.0
2020-02-26 13:20:00,59.73,59.78,59.63,59.64,23117.0,56.4578,56.5051,56.3633,56.3728,23117.0
2020-02-26 13:25:00,59.66,59.79,59.63,59.68,27244.0,56.3917,56.5145,56.3633,56.4106,27244.0
2020-02-26 13:30:00,59.66,59.69,59.27,59.28,79599.0,56.3917,56.42,56.023,56.0325,79599.0
2020-02-26 13:35:00,59.28,59.32,58.79,58.79,137412.0,56.0325,56.0703,55.5693,55.5693,137412.0
2020-02-26 13:40:00,58.76,58.77,58.5,58.5,147448.0,55.541,55.5504,55.2952,55.2952,147448.0
2020-02-26 13:45:00,58.51,59.05,58.44,58.86,125732.0,55.3047,55.8151,55.2385,55.6355,125732.0
2020-02-26 13:50:00,58.85,58.92,58.76,58.83,58492.0,55.626,55.6922,55.541,55.6071,58492.0
2020-02-26 13:55:00,58.81,58.84,58.57,58.6,46548.0,55.5882,55.6166,55.3614,55.3897,46548.0
2020-02-26 14:00:00,58.64,58.85,58.53,58.63,61549.0,55.4275,55.626,55.3236,55.4181,61549.0
2020-02-26 14:05:00,58.63,58.85,58.62,58.67,58865.0,55.4181,55.626,55.4086,55.4559,58865.0
2020-02-26 14:10:00,58.63,58.89,58.56,58.88,26116.0,55.4181,55.6638,55.3519,55.6544,26116.0
2020-02-26 14:15:00,58.9,58.94,58.5,58.53,92654.0,55.6733,55.7111,55.2952,55.3236,92654.0
2020-02-26 14:20:00,58.54,58.88,58.51,58.77,63591.0,55.333,55.6544,55.3047,55.5504,63591.0
2020-02-26 14:25:00,58.77,58.97,58.75,58.76,42716.0,55.5504,55.7395,55.5315,55.541,42716.0
2020-02-26 14:30:00,58.76,58.95,58.65,58.8,41648.0,55.541,55.7206,55.437,55.5788,41648.0
2020-02-26 14:35:00,58.79,59.02,58.76,58.87,81985.0,55.5693,55.7867,55.541,55.6449,81985.0
2020-02-26 14:40:00,58.89,58.95,58.68,58.76,39591.0,55.6638,55.7206,55.4653,55.541,39591.0
2020-02-26 14:45:00,58.78,58.95,58.72,58.9,71628.0,55.5599,55.7206,55.5032,55.6733,71628.0
2020-02-26 14:50:00,58.9,58.96,58.8,58.94,34014.0,55.6733,55.73,55.5788,55.7111,34014.0
2020-02-26 14:55:00,58.92,59.02,58.82,58.9,100664.0,55.6922,55.7867,55.5977,55.6733,100664.0
2020-02-26 15:00:00,58.91,59.14,58.89,58.97,182640.0,55.6827,55.9001,55.6638,55.7395,182640.0
2020-02-26 15:05:00,58.98,59.06,58.91,59.05,66046.0,55.7489,55.8245,55.6827,55.8151,66046.0
2020-02-26 15:10:00,59.06,59.19,58.98,59.03,149655.0,55.8245,55.9474,55.7489,55.7962,149655.0
2020-02-26 15:15:00,59.02,59.33,59.02,59.23,89397.0,55.7867,56.0797,55.7867,55.9852,89397.0
2020-02-26 15:20:00,59.24,59.25,59.0,59.08,78659.0,55.9947,56.0041,55.7678,55.8434,78659.0
2020-02-26 15:25:00,59.09,59.1,58.89,59.02,68807.0,55.8529,55.8623,55.6638,55.7867,68807.0
2020-02-26 15:30:00,59.01,59.09,58.88,58.92,70223.0,55.7773,55.8529,55.6544,55.6922,70223.0
2020-02-26 15:35:00,58.93,59.07,58.92,59.07,88301.0,55.7017,55.834,55.6922,55.834,88301.0
2020-02-26 15:40:00,59.06,59.09,58.96,59.08,69260.0,55.8245,55.8529,55.73,55.8434,69260.0
2020-02-26 15:45:00,59.07,59.11,58.98,59.04,124898.0,55.834,55.8718,55.7489,55.8056,124898.0
2020-02-26 15:50:00,59.05,59.19,59.0,59.08,173515.0,55.8151,55.9474,55.7678,55.8434,173515.0
2020-02-26 15:55:00,59.08,59.2,59.02,59.15,362573.0,55.8434,55.9569,55.7867,55.9096,362573.0
2020-02-27 09:30:00,57.7,57.9,56.59,56.59,309565.0,54.539,54.7281,53.4898,53.4898,309565.0
2020-02-27 09:35:00,56.63,57.38,56.28,57.27,229864.0,53.5277,54.2366,53.1968,54.1326,229864.0
2020-02-27 09:40:00,57.25,57.28,56.81,56.83,103855.0,54.1137,54.142,53.6978,53.7167,103855.0
2020-02-27 09:45:00,56.83,56.91,56.3,56.82,157856.0,53.7167,53.7923,53.2157,53.7072,157856.0
2020-02-27 09:50:00,56.78,57.43,56.74,57.26,158779.0,53.6694,54.2838,53.6316,54.1231,158779.0
2020-02-27 09:55:00,57.26,57.76,57.26,57.55,171138.0,54.1231,54.5957,54.1231,54.3973,171138.0
2020-02-27 10:00:00,57.59,57.82,57.22,57.32,129816.0,54.4351,54.6525,54.0853,54.1799,129816.0
2020-02-27 10:05:00,57.26,57.37,57.11,57.17,103527.0,54.1231,54.2271,53.9814,54.0381,103527.0
2020-02-27 10:10:00,57.21,57.5,57.06,57.33,77906.0,54.0759,54.35,53.9341,54.1893,77906.0
2020-02-27 10:15:00,57.33,57.33,56.93,57.25,103822.0,54.1893,54.1893,53.8112,54.1137,103822.0
2020-02-27 10:20:00,57.27,57.51,57.15,57.38,127473.0,54.1326,54.3594,54.0192,54.2366,127473.0
2020-02-27 10:25:00,57.36,57.43,57.18,57.21,138145.0,54.2177,54.2838,54.0475,54.0759,138145.0
2020-02-27 10:30:00,57.22,57.31,56.96,56.98,130152.0,54.0853,54.1704,53.8396,53.8585,130152.0
2020-02-27 10:35:00,56.98,57.38,56.94,57.35,149837.0,53.8585,54.2366,53.8207,54.2082,149837.0
2020-02-27 10:40:00,57.33,57.44,57.09,57.28,122814.0,54.1893,54.2933,53.9625,54.142,122814.0
2020-02-27 10:45:00,57.27,57.62,57.26,57.52,126499.0,54.1326,54.4634,54.1231,54.3689,126499.0
2020-02-27 10:50:00,57.52,57.76,57.47,57.62,76618.0,54.3689,54.5957,54.3216,54.4634,76618.0
2020-02-27 10:55:00,57.59,58.0,57.54,57.98,92729.0,54.4351,54.8226,54.3878,54.8037,92729.0
2020-02-27 11:00:00,57.96,58.3,57.94,58.3,100667.0,54.7848,55.1062,54.7659,55.1062,100667.0
2020-02-27 11:05:00,58.28,58.77,58.19,58.71,87037.0,55.0873,55.5504,55.0022,55.4937,87037.0
2020-02-27 11:10:00,58.69,58.75,58.43,58.74,105285.0,55.4748,55.5315,55.229,55.5221,105285.0
2020-02-27 11:15:00,58.75,58.91,58.69,58.91,92612.0,55.5315,55.6827,55.4748,55.6827,92612.0
2020-02-27 11:20:00,58.94,59.0,58.67,58.72,64333.0,55.7111,55.7678,55.4559,55.5032,64333.0
2020-02-27 11:25:00,58.72,58.81,58.55,58.61,65008.0,55.5032,55.5882,55.3425,55.3992,65008.0
2020-02-27 11:30:00,58.6,58.88,58.54,58.71,40450.0,55.3897,55.6544,55.333,55.4937,40450.0
2020-02-27 11:35:00,58.72,58.94,58.62,58.83,60011.0,55.5032,55.7111,55.4086,55.6071,60011.0
2020-02-27 11:40:00,58.82,59.17,58.82,59.09,153105.0,55.5977,55.9285,55.5977,55.8529,153105.0
2020-02-27 11:45:00,59.07,59.28,58.81,59.23,107777.0,55.834,56.0325,55.5882,55.9852,107777.0
2020-02-27 11:50:00,59.23,59.5,59.09,59.47,78644.0,55.9852,56.2404,55.8529,56.2121,78644.0
2020-02-27 11:55:00,59.46,59.71,59.32,59.66,73885.0,56.2026,56.4389,56.0703,56.3917,73885.0
2020-02-27 12:00:00,59.66,59.91,59.53,59.74,140150.0,56.3917,56.628,56.2688,56.4673,140150.0
2020-02-27 12:05:00,59.74,60.13,59.65,60.04,56476.0,56.4673,56.8359,56.3822,56.7508,56476.0
2020-02-27 12:10:00,60.07,60.38,60.07,60.37,67033.0,56.7792,57.0722,56.7792,57.0628,67033.0
2020-02-27 12:15:00,60.38,60.49,60.1,60.41,134543.0,57.0722,57.1762,56.8076,57.1006,134543.0
2020-02-27 12:20:00,60.42,60.42,59.86,59.99,91268.0,57.11,57.11,56.5807,56.7036,91268.0
2020-02-27 12:25:00,59.97,60.38,59.96,60.34,44187.0,56.6847,57.0722,56.6752,57.0344,44187.0
2020-02-27 12:30:00,60.32,60.66,60.25,60.59,61430.0,57.0155,57.3369,56.9493,57.2707,61430.0
2020-02-27 12:35:00,60.59,61.01,60.58,61.01,87898.0,57.2707,57.6677,57.2613,57.6677,87898.0
2020-02-27 12:40:00,61.01,61.01,60.58,60.63,107636.0,57.6677,57.6677,57.2613,57.3085,107636.0
2020-02-27 12:45:00,60.64,60.73,60.46,60.73,56041.0,57.318,57.403,57.1478,57.403,56041.0
2020-02-27 12:50:00,60.73,60.8,60.58,60.68,20097.0,57.403,57.4692,57.2613,57.3558,20097.0
2020-02-27 12:55:00,60.66,60.75,60.35,60.36,72606.0,57.3369,57.4219,57.0439,57.0533,72606.0
2020-02-27 13:00:00,60.35,60.4,60.02,60.32,43225.0,57.0439,57.0911,56.7319,57.0155,43225.0
2020-02-27 13:05:00,60.31,60.4,60.19,60.34,22576.0,57.0061,57.0911,56.8926,57.0344,22576.0
2020-02-27 13:10:00,60.38,60.87,60.36,60.87,78175.0,57.0722,57.5354,57.0533,57.5354,78175.0
2020-02-27 13:15:00,60.86,60.88,60.41,60.41,56098.0,57.5259,57.5448,57.1006,57.1006,56098.0
2020-02-27 13:20:00,60.41,60.51,60.29,60.41,52717.0,57.1006,57.1951,56.9871,57.1006,52717.0
2020-02-27 13:25:00,60.44,60.61,60.17,60.2,21480.0,57.1289,57.2896,56.8737,56.9021,21480.0
2020-02-27 13:30:00,60.21,60.38,60.07,60.22,38848.0,56.9115,57.0722,56.7792,56.921,38848.0
2020-02-27 13:35:00,60.19,60.22,59.85,59.99,39533.0,56.8926,56.921,56.5713,56.7036,39533.0
2020-02-27 13:40:00,59.99,60.17,59.61,59.62,85002.0,56.7036,56.8737,56.3444,56.3539,85002.0
2020-02-27 13:45:00,59.66,60.3,59.59,60.28,50617.0,56.3917,56.9966,56.3255,56.9777,50617.0
2020-02-27 13:50:00,60.26,60.58,60.07,60.57,52833.0,56.9588,57.2613,56.7792,57.2518,52833.0
2020-02-27 13:55:00,60.5,60.55,59.66,59.76,49121.0,57.1856,57.2329,56.3917,56.4862,49121.0
2020-02-27 14:00:00,59.72,59.75,59.5,59.68,68802.0,56.4484,56.4767,56.2404,56.4106,68802.0
2020-02-27 14:05:00,59.64,59.81,59.42,59.47,92434.0,56.3728,56.5334,56.1648,56.2121,92434.0
2020-02-27 14:10:00,59.46,59.73,59.33,59.72,33210.0,56.2026,56.4578,56.0797,56.4484,33210.0
2020-02-27 14:15:00,59.7,59.79,59.28,59.31,57778.0,56.4295,56.5145,56.0325,56.0608,57778.0
2020-02-27 14:20:00,59.33,59.53,59.29,59.5,70722.0,56.0797,56.2688,56.0419,56.2404,70722.0
2020-02-27 14:25:00,59.5,59.66,59.45,59.54,86774.0,56.2404,56.3917,56.1932,56.2782,86774.0
2020-02-27 14:30:00,59.54,59.54,59.2,59.32,29593.0,56.2782,56.2782,55.9569,56.0703,29593.0
2020-02-27 14:35:00,59.27,59.45,59.25,59.27,21640.0,56.023,56.1932,56.0041,56.023,21640.0
2020-02-27 14:40:00,59.3,59.42,59.16,59.4,42029.0,56.0514,56.1648,55.9191,56.1459,42029.0
2020-02-27 14:45:00,59.42,59.43,59.27,59.42,87900.0,56.1648,56.1743,56.023,56.1648,87900.0
2020-02-27 14:50:00,59.4,59.46,59.34,59.38,77748.0,56.1459,56.2026,56.0892,56.127,77748.0
2020-02-27 14:55:00,59.33,59.41,59.18,59.24,81982.0,56.0797,56.1554,55.938,55.9947,81982.0
2020-02-27 15:00:00,59.25,59.3,59.03,59.29,55621.0,56.0041,56.0514,55.7962,56.0419,55621.0
2020-02-27 15:05:00,59.29,59.46,59.18,59.44,42616.0,56.0419,56.2026,55.938,56.1837,42616.0
2020-02-27 15:10:00,59.44,59.57,59.41,59.44,41987.0,56.1837,56.3066,56.1554,56.1837,41987.0
2020-02-27 15:15:00,59.45,59.47,59.31,59.34,42134.0,56.1932,56.2121,56.0608,56.0892,42134.0
2020-02-27 15:20:00,59.33,59.43,59.28,59.37,72698.0,56.0797,56.1743,56.0325,56.1175,72698.0
2020-02-27 15:25:00,59.37,59.44,59.24,59.24,51859.0,56.1175,56.1837,55.9947,55.9947,51859.0
2020-02-27 15:30:00,59.22,59.34,59.18,59.28,64775.0,55.9758,56.0892,55.938,56.0325,64775.0
2020-02-27 15:35:00,59.25,59.34,59.18,59.2,95545.0,56.0041,56.0892,55.938,55.9569,95545.0
2020-02-27 15:40:00,59.21,59.28,59.04,59.04,65805.0,55.9663,56.0325,55.8056,55.8056,65805.0
2020-02-27 15:45:00,59.03,59.24,59.02,59.11,82052.0,55.7962,55.9947,55.7867,55.8718,82052.0
2020-02-27 15:50:00,59.11,59.14,58.64,58.82,220349.0,55.8718,55.9001,55.4275,55.5977,220349.0
2020-02-27 15:55:00,58.78,58.87,58.41,58.41,215988.0,55.5599,55.6449,55.2101,55.2101,215988.0
2020-02-28 09:30:00,56.82,57.5,56.62,57.32,184294.0,53.7072,54.35,53.5182,54.1799,184294.0
2020-02-28 09:35:00,57.3,57.86,57.3,57.76,66435.0,54.1609,54.6903,54.1609,54.5957,66435.0
2020-02-28 09:40:00,57.79,58.2,57.48,57.84,92374.0,54.6241,55.0116,54.3311,54.6714,92374.0
2020-02-28 09:45:00,57.82,58.12,57.58,57.9,77198.0,54.6525,54.936,54.4256,54.7281,77198.0
2020-02-28 09:50:00,57.86,57.98,57.41,57.51,77191.0,54.6903,54.8037,54.2649,54.3594,77191.0
2020-02-28 09:55:00,57.48,57.51,57.07,57.18,78075.0,54.3311,54.3594,53.9435,54.0475,78075.0
2020-02-28 10:00:00,57.22,57.24,56.88,56.97,81980.0,54.0853,54.1042,53.764,53.849,81980.0
2020-02-28 10:05:00,56.97,57.69,56.95,57.53,215264.0,53.849,54.5296,53.8301,54.3783,215264.0
2020-02-28 10:10:00,57.47,57.7,57.26,57.61,106820.0,54.3216,54.539,54.1231,54.454,106820.0
2020-02-28 10:15:00,57.61,58.03,57.51,57.81,125324.0,54.454,54.851,54.3594,54.643,125324.0
2020-02-28 10:20:00,57.82,57.87,57.44,57.6,38057.0,54.6525,54.6997,54.2933,54.4445,38057.0
2020-02-28 10:25:00,57.65,57.78,56.94,57.02,58172.0,54.4918,54.6147,53.8207,53.8963,58172.0
2020-02-28 10:30:00,56.98,57.38,56.94,57.32,42435.0,53.8585,54.2366,53.8207,54.1799,42435.0
2020-02-28 10:35:00,57.3,57.5,57.05,57.13,59483.0,54.1609,54.35,53.9246,54.0003,59483.0
2020-02-28 10:40:00,57.16,57.27,56.95,57.08,47713.0,54.0286,54.1326,53.8301,53.953,47713.0
2020-02-28 10:45:00,57.11,57.27,56.95,57.03,44634.0,53.9814,54.1326,53.8301,53.9057,44634.0
2020-02-28 10:50:00,57.01,57.89,57.01,57.82,40577.0,53.8868,54.7186,53.8868,54.6525,40577.0
2020-02-28 10:55:00,57.84,57.84,57.37,57.56,36670.0,54.6714,54.6714,54.2271,54.4067,36670.0
2020-02-28 11:00:00,57.54,57.68,57.22,57.32,40845.0,54.3878,54.5201,54.0853,54.1799,40845.0
2020-02-28 11:05:00,57.26,57.26,56.96,57.11,37231.0,54.1231,54.1231,53.8396,53.9814,37231.0
2020-02-28 11:10:00,57.14,57.35,56.99,57.24,35817.0,54.0097,54.2082,53.8679,54.1042,35817.0
2020-02-28 11:15:00,57.29,57.65,57.25,57.63,29325.0,54.1515,54.4918,54.1137,54.4729,29325.0
2020-02-28 11:20:00,57.62,57.76,57.48,57.76,35232.0,54.4634,54.5957,54.3311,54.5957,35232.0
2020-02-28 11:25:00,57.78,58.02,57.71,57.95,55157.0,54.6147,54.8415,54.5485,54.7753,55157.0
2020-02-28 11:30:00,57.91,58.27,57.83,58.03,60504.0,54.7375,55.0778,54.6619,54.851,60504.0
2020-02-28 11:35:00,58.05,58.27,58.0,58.26,32752.0,54.8699,55.0778,54.8226,55.0684,32752.0
2020-02-28 11:40:00,58.22,58.8,58.19,58.65,51395.0,55.0305,55.5788,55.0022,55.437,51395.0
2020-02-28 11:45:00,58.56,58.61,58.2,58.27,54476.0,55.3519,55.3992,55.0116,55.0778,54476.0
2020-02-28 11:50:00,58.3,58.46,57.65,57.82,42934.0,55.1062,55.2574,54.4918,54.6525,42934.0
2020-02-28 11:55:00,57.81,58.02,57.63,57.91,34319.0,54.643,54.8415,54.4729,54.7375,34319.0
2020-02-28 12:00:00,57.9,57.99,57.45,57.7,22951.0,54.7281,54.8131,54.3027,54.539,22951.0
2020-02-28 12:05:00,57.74,57.9,57.53,57.58,27838.0,54.5768,54.7281,54.3783,54.4256,27838.0
2020-02-28 12:10:00,57.61,57.63,57.35,57.4,14434.0,54.454,54.4729,54.2082,54.2555,14434.0
2020-02-28 12:15:00,57.46,57.56,57.35,57.43,37174.0,54.3122,54.4067,54.2082,54.2838,37174.0
2020-02-28 12:20:00,57.46,57.75,57.4,57.41,29518.0,54.3122,54.5863,54.2555,54.2649,29518.0
2020-02-28 12:25:00,57.38,57.85,57.33,57.85,27784.0,54.2366,54.6808,54.1893,54.6808,27784.0
2020-02-28 12:30:00,57.85,58.08,57.78,57.87,56191.0,54.6808,54.8982,54.6147,54.6997,56191.0
2020-02-28 12:35:00,57.9,58.2,57.73,57.85,30396.0,54.7281,55.0116,54.5674,54.6808,30396.0
2020-02-28 12:40:00,57.87,58.16,57.86,57.86,34984.0,54.6997,54.9738,54.6903,54.6903,34984.0
2020-02-28 12:45:00,57.84,57.84,57.54,57.79,26133.0,54.6714,54.6714,54.3878,54.6241,26133.0
2020-02-28 12:50:00,57.78,58.02,57.72,58.02,26718.0,54.6147,54.8415,54.5579,54.8415,26718.0
2020-02-28 12:55:00,58.02,58.16,57.92,58.12,36750.0,54.8415,54.9738,54.747,54.936,36750.0
2020-02-28 13:00:00,58.05,58.28,57.91,57.91,46388.0,54.8699,55.0873,54.7375,54.7375,46388.0
2020-02-28 13:05:00,57.94,58.2,57.94,58.03,54105.0,54.7659,55.0116,54.7659,54.851,54105.0
2020-02-28 13:10:00,58.01,58.01,57.62,57.63,36924.0,54.8321,54.8321,54.4634,54.4729,36924.0
2020-02-28 13:15:00,57.62,58.18,57.57,57.96,41062.0,54.4634,54.9927,54.4162,54.7848,41062.0
2020-02-28 13:20:00,57.91,58.06,57.7,57.75,40444.0,54.7375,54.8793,54.539,54.5863,40444.0
2020-02-28 13:25:00,57.79,57.83,57.5,57.51,48226.0,54.6241,54.6619,54.35,54.3594,48226.0
2020-02-28 13:30:00,57.48,57.55,57.18,57.2,30410.0,54.3311,54.3973,54.0475,54.0664,30410.0
2020-02-28 13:35:00,57.19,57.34,57.1,57.17,30219.0,54.057,54.1988,53.9719,54.0381,30219.0
2020-02-28 13:40:00,57.15,57.21,56.97,57.11,76427.0,54.0192,54.0759,53.849,53.9814,76427.0
2020-02-28 13:45:00,57.07,57.3,56.96,57.25,47633.0,53.9435,54.1609,53.8396,54.1137,47633.0
2020-02-28 13:50:00,57.24,57.32,57.02,57.32,74722.0,54.1042,54.1799,53.8963,54.1799,74722.0
2020-02-28 13:55:00,57.31,57.47,57.17,57.37,20169.0,54.1704,54.3216,54.0381,54.2271,20169.0
2020-02-28 14:00:00,57.33,57.35,56.97,56.99,37591.0,54.1893,54.2082,53.849,53.8679,37591.0
2020-02-28 14:05:00,57.0,57.11,56.98,57.1,36022.0,53.8774,53.9814,53.8585,53.9719,36022.0
2020-02-28 14:10:00,57.1,57.33,57.1,57.16,31831.0,53.9719,54.1893,53.9719,54.0286,31831.0
2020-02-28 14:15:00,57.14,57.47,57.12,57.38,29114.0,54.0097,54.3216,53.9908,54.2366,29114.0
2020-02-28 14:20:00,57.3,57.66,57.26,57.4,31564.0,54.1609,54.5012,54.1231,54.2555,31564.0
2020-02-28 14:25:00,57.5,57.59,57.29,57.53,23587.0,54.35,54.4351,54.1515,54.3783,23587.0
2020-02-28 14:30:00,57.53,58.06,57.48,57.82,62845.0,54.3783,54.8793,54.3311,54.6525,62845.0
2020-02-28 14:35:00,57.74,57.9,57.51,57.6,32198.0,54.5768,54.7281,54.3594,54.4445,32198.0
2020-02-28 14:40:00,57.61,58.11,57.61,58.05,63738.0,54.454,54.9266,54.454,54.8699,63738.0
2020-02-28 14:45:00,58.03,58.14,57.71,57.9,34778.0,54.851,54.9549,54.5485,54.7281,34778.0
2020-02-28 14:50:00,57.91,57.97,57.6,57.79,38279.0,54.7375,54.7942,54.4445,54.6241,38279.0
2020-02-28 14:55:00,57.73,57.78,57.39,57.62,34777.0,54.5674,54.6147,54.246,54.4634,34777.0
2020-02-28 15:00:00,57.59,57.62,57.29,57.34,23008.0,54.4351,54.4634,54.1515,54.1988,23008.0
2020-02-28 15:05:00,57.33,57.52,57.18,57.44,26280.0,54.1893,54.3689,54.0475,54.2933,26280.0
2020-02-28 15:10:00,57.39,57.62,57.34,57.57,32884.0,54.246,54.4634,54.1988,54.4162,32884.0
2020-02-28 15:15:00,57.53,57.96,57.51,57.84,45814.0,54.3783,54.7848,54.3594,54.6714,45814.0
2020-02-28 15:20:00,57.82,57.85,57.5,57.56,47531.0,54.6525,54.6808,54.35,54.4067,47531.0
2020-02-28 15:25:00,57.6,57.66,57.28,57.33,60739.0,54.4445,54.5012,54.142,54.1893,60739.0
2020-02-28 15:30:00,57.32,57.67,57.32,57.38,67401.0,54.1799,54.5107,54.1799,54.2366,67401.0
2020-02-28 15:35:00,57.37,57.44,57.26,57.3,60012.0,54.2271,54.2933,54.1231,54.1609,60012.0
2020-02-28 15:40:00,57.32,57.38,56.98,57.0,87546.0,54.1799,54.2366,53.8585,53.8774,87546.0
2020-02-28 15:45:00,57.0,57.37,57.0,57.27,120528.0,53.8774,54.2271,53.8774,54.1326,120528.0
2020-02-28 15:50:00,57.24,57.31,57.03,57.23,236916.0,54.1042,54.1704,53.9057,54.0948,236916.0
2020-02-28 15:55:00,57.25,58.3,57.21,58.3,442101.0,54.1137,55.1062,54.0759,55.1062,442101.0
2020-03-02 09:30:00,58.9,58.9,57.82,57.97,263535.0,55.6733,55.6733,54.6525,54.7942,263535.0
2020-03-02 09:35:00,57.91,58.0,57.02,57.56,148568.0,54.7375,54.8226,53.8963,54.4067,148568.0
2020-03-02 09:40:00,57.55,57.69,57.14,57.37,70211.0,54.3973,54.5296,54.0097,54.2271,70211.0
2020-03-02 09:45:00,57.37,57.8,57.33,57.57,98525.0,54.2271,54.6336,54.1893,54.4162,98525.0
2020-03-02 09:50:00,57.56,57.75,57.32,57.4,43275.0,54.4067,54.5863,54.1799,54.2555,43275.0
2020-03-02 09:55:00,57.37,57.46,57.0,57.14,67932.0,54.2271,54.3122,53.8774,54.0097,67932.0
2020-03-02 10:00:00,57.12,57.16,56.76,56.91,211215.0,53.9908,54.0286,53.6505,53.7923,211215.0
2020-03-02 10:05:00,56.93,56.99,56.6,56.77,93388.0,53.8112,53.8679,53.4993,53.66,93388.0
2020-03-02 10:10:00,56.82,57.18,56.82,57.16,52767.0,53.7072,54.0475,53.7072,54.0286,52767.0
2020-03-02 10:15:00,57.18,57.18,56.9,57.02,65820.0,54.0475,54.0475,53.7829,53.8963,65820.0
2020-03-02 10:20:00,57.03,57.04,56.7,56.84,42104.0,53.9057,53.9152,53.5938,53.7261,42104.0
2020-03-02 10:25:00,56.9,57.01,56.8,56.95,26785.0,53.7829,53.8868,53.6883,53.8301,26785.0
2020-03-02 10:30:00,56.99,57.08,56.66,56.99,59715.0,53.8679,53.953,53.556,53.8679,59715.0
2020-03-02 10:35:00,56.95,57.19,56.92,57.12,62241.0,53.8301,54.057,53.8018,53.9908,62241.0
2020-03-02 10:40:00,57.14,57.23,56.88,57.18,42846.0,54.0097,54.0948,53.764,54.0475,42846.0
2020-03-02 10:45:00,57.19,57.35,57.19,57.3,56291.0,54.057,54.2082,54.057,54.1609,56291.0
2020-03-02 10:50:00,57.32,57.53,57.18,57.45,101726.0,54.1799,54.3783,54.0475,54.3027,101726.0
2020-03-02 10:55:00,57.47,57.54,57.17,57.22,99328.0,54.3216,54.3878,54.0381,54.0853,99328.0
2020-03-02 11:00:00,57.18,57.28,57.08,57.22,52807.0,54.0475,54.142,53.953,54.0853,52807.0
2020-03-02 11:05:00,57.21,57.36,57.03,57.14,150129.0,54.0759,54.2177,53.9057,54.0097,150129.0
2020-03-02 11:10:00,57.15,57.73,57.11,57.67,61628.0,54.0192,54.5674,53.9814,54.5107,61628.0
2020-03-02 11:15:00,57.67,57.77,57.59,57.68,39270.0,54.5107,54.6052,54.4351,54.5201,39270.0
2020-03-02 11:20:00,57.69,57.89,57.66,57.82,31835.0,54.5296,54.7186,54.5012,54.6525,31835.0
2020-03-02 11:25:00,57.8,58.01,57.79,57.92,110279.0,54.6336,54.8321,54.6241,54.747,110279.0
2020-03-02 11:30:00,57.92,58.16,57.9,57.99,113092.0,54.747,54.9738,54.7281,54.8131,113092.0
2020-03-02 11:35:00,57.97,58.31,57.94,58.27,49833.0,54.7942,55.1156,54.7659,55.0778,49833.0
2020-03-02 11:40:00,58.27,58.38,58.05,58.24,59598.0,55.0778,55.1818,54.8699,55.0495,59598.0
2020-03-02 11:45:00,58.26,58.3,58.14,58.28,27177.0,55.0684,55.1062,54.9549,55.0873,27177.0
2020-03-02 11:50:00,58.27,58.52,58.13,58.46,47626.0,55.0778,55.3141,54.9455,55.2574,47626.0
2020-03-02 11:55:00,58.48,58.64,58.26,58.37,71538.0,55.2763,55.4275,55.0684,55.1723,71538.0
2020-03-02 12:00:00,58.37,58.4,58.27,58.31,76678.0,55.1723,55.2007,55.0778,55.1156,76678.0
2020-03-02 12:05:00,58.29,58.37,58.14,58.15,33793.0,55.0967,55.1723,54.9549,54.9644,33793.0
2020-03-02 12:10:00,58.16,58.19,57.9,57.91,35702.0,54.9738,55.0022,54.7281,54.7375,35702.0
2020-03-02 12:15:00,57.92,58.01,57.76,57.83,44851.0,54.747,54.8321,54.5957,54.6619,44851.0
2020-03-02 12:20:00,57.83,57.84,57.65,57.66,58657.0,54.6619,54.6714,54.4918,54.5012,58657.0
2020-03-02 12:25:00,57.67,57.72,57.58,57.62,77827.0,54.5107,54.5579,54.4256,54.4634,77827.0
2020-03-02 12:30:00,57.62,57.7,57.61,57.63,22320.0,54.4634,54.539,54.454,54.4729,22320.0
2020-03-02 12:35:00,57.66,57.8,57.66,57.75,13323.0,54.5012,54.6336,54.5012,54.5863,13323.0
2020-03-02 12:40:00,57.79,57.82,57.68,57.78,31475.0,54.6241,54.6525,54.5201,54.6147,31475.0
2020-03-02 12:45:00,57.78,57.93,57.78,57.9,30895.0,54.6147,54.7564,54.6147,54.7281,30895.0
2020-03-02 12:50:00,57.91,57.99,57.81,57.98,36288.0,54.7375,54.8131,54.643,54.8037,36288.0
2020-03-02 12:55:00,57.96,58.05,57.92,58.0,22995.0,54.7848,54.8699,54.747,54.8226,22995.0
2020-03-02 13:00:00,58.03,58.12,57.97,58.12,40165.0,54.851,54.936,54.7942,54.936,40165.0
2020-03-02 13:05:00,58.11,58.11,57.98,58.03,24721.0,54.9266,54.9266,54.8037,54.851,24721.0
2020-03-02 13:10:00,58.05,58.14,57.97,58.03,30374.0,54.8699,54.9549,54.7942,54.851,30374.0
2020-03-02 13:15:00,58.04,58.05,57.72,57.77,41280.0,54.8604,54.8699,54.5579,54.6052,41280.0
2020-03-02 13:20:00,57.8,57.85,57.6,57.68,36715.0,54.6336,54.6808,54.4445,54.5201,36715.0
2020-03-02 13:25:00,57.67,57.73,57.38,57.55,61645.0,54.5107,54.5674,54.2366,54.3973,61645.0
2020-03-02 13:30:00,57.56,57.59,57.41,57.48,44911.0,54.4067,54.4351,54.2649,54.3311,44911.0
2020-03-02 13:35:00,57.46,57.62,57.43,57.61,20116.0,54.3122,54.4634,54.2838,54.454,20116.0
2020-03-02 13:40:00,57.58,57.69,57.53,57.65,27503.0,54.4256,54.5296,54.3783,54.4918,27503.0
2020-03-02 13:45:00,57.64,57.67,57.37,57.39,21488.0,54.4823,54.5107,54.2271,54.246,21488.0
2020-03-02 13:50:00,57.33,57.44,57.11,57.15,28897.0,54.1893,54.2933,53.9814,54.0192,28897.0
2020-03-02 13:55:00,57.16,57.5,57.16,57.47,18775.0,54.0286,54.35,54.0286,54.3216,18775.0
2020-03-02 14:00:00,57.45,57.6,57.43,57.55,30149.0,54.3027,54.4445,54.2838,54.3973,30149.0
2020-03-02 14:05:00,57.54,57.72,57.51,57.7,23928.0,54.3878,54.5579,54.3594,54.539,23928.0
2020-03-02 14:10:00,57.68,57.71,57.61,57.66,13289.0,54.5201,54.5485,54.454,54.5012,13289.0
2020-03-02 14:15:00,57.67,57.72,57.58,57.61,26892.0,54.5107,54.5579,54.4256,54.454,26892.0
2020-03-02 14:20:00,57.61,57.67,57.37,57.38,23102.0,54.454,54.5107,54.2271,54.2366,23102.0
2020-03-02 14:25:00,57.39,57.45,57.23,57.25,64657.0,54.246,54.3027,54.0948,54.1137,64657.0
2020-03-02 14:30:00,57.27,57.34,57.16,57.16,19193.0,54.1326,54.1988,54.0286,54.0286,19193.0
2020-03-02 14:35:00,57.15,57.19,56.98,57.01,32031.0,54.0192,54.057,53.8585,53.8868,32031.0
2020-03-02 14:40:00,57.0,57.04,56.8,57.01,51297.0,53.8774,53.9152,53.6883,53.8868,51297.0
2020-03-02 14:45:00,57.0,57.13,56.83,57.09,37648.0,53.8774,54.0003,53.7167,53.9625,37648.0
2020-03-02 14:50:00,57.06,57.22,56.95,57.22,25793.0,53.9341,54.0853,53.8301,54.0853,25793.0
2020-03-02 14:55:00,57.21,57.32,56.91,56.95,61214.0,54.0759,54.1799,53.7923,53.8301,61214.0
2020-03-02 15:00:00,56.94,57.17,56.91,57.12,42811.0,53.8207,54.0381,53.7923,53.9908,42811.0
2020-03-02 15:05:00,57.12,57.29,57.09,57.2,47230.0,53.9908,54.1515,53.9625,54.0664,47230.0
2020-03-02 15:10:00,57.2,57.28,57.1,57.23,36309.0,54.0664,54.142,53.9719,54.0948,36309.0
2020-03-02 15:15:00,57.2,57.32,57.14,57.19,29698.0,54.0664,54.1799,54.0097,54.057,29698.0
2020-03-02 15:20:00,57.18,57.46,57.17,57.46,37488.0,54.0475,54.3122,54.0381,54.3122,37488.0
2020-03-02 15:25:00,57.48,57.51,57.35,57.42,49601.0,54.3311,54.3594,54.2082,54.2744,49601.0
2020-03-02 15:30:00,57.44,57.54,57.37,57.4,62871.0,54.2933,54.3878,54.2271,54.2555,62871.0
2020-03-02 15:35:00,57.41,57.77,57.4,57.75,89324.0,54.2649,54.6052,54.2555,54.5863,89324.0
2020-03-02 15:40:00,57.76,57.77,57.54,57.58,63841.0,54.5957,54.6052,54.3878,54.4256,63841.0
2020-03-02 15:45:00,57.57,57.91,57.57,57.86,110605.0,54.4162,54.7375,54.4162,54.6903,110605.0
2020-03-02 15:50:00,57.86,58.27,57.85,58.27,187106.0,54.6903,55.0778,54.6808,55.0778,187106.0
2020-03-02 15:55:00,58.26,58.28,58.06,58.27,269948.0,55.0684,55.0873,54.8793,55.0778,269948.0
2020-03-03 09:30:00,58.6,58.93,58.2,58.36,205599.0,55.3897,55.7017,55.0116,55.1629,205599.0
2020-03-03 09:35:00,58.36,58.4,57.93,58.33,58158.0,55.1629,55.2007,54.7564,55.1345,58158.0
2020-03-03 09:40:00,58.34,58.35,58.08,58.28,45962.0,55.144,55.1534,54.8982,55.0873,45962.0
2020-03-03 09:45:00,58.3,58.42,57.94,58.17,37651.0,55.1062,55.2196,54.7659,54.9833,37651.0
2020-03-03 09:50:00,58.15,58.15,57.71,57.75,71393.0,54.9644,54.9644,54.5485,54.5863,71393.0
2020-03-03 09:55:00,57.74,57.9,57.51,57.77,87435.0,54.5768,54.7281,54.3594,54.6052,87435.0
2020-03-03 10:00:00,57.77,59.49,57.76,59.27,218812.0,54.6052,56.231,54.5957,56.023,218812.0
2020-03-03 10:05:00,59.29,59.52,58.33,58.9,62658.0,56.0419,56.2593,55.1345,55.6733,62658.0
2020-03-03 10:10:00,58.84,58.97,58.06,58.17,86399.0,55.6166,55.7395,54.8793,54.9833,86399.0
2020-03-03 10:15:00,58.16,58.28,57.86,58.05,61533.0,54.9738,55.0873,54.6903,54.8699,61533.0
2020-03-03 10:20:00,58.08,58.5,58.08,58.42,101009.0,54.8982,55.2952,54.8982,55.2196,101009.0
2020-03-03 10:25:00,58.44,58.48,57.91,57.96,78237.0,55.2385,55.2763,54.7375,54.7848,78237.0
2020-03-03 10:30:00,57.95,58.23,57.83,57.85,72207.0,54.7753,55.04,54.6619,54.6808,72207.0
2020-03-03 10:35:00,57.85,58.36,57.83,58.23,29683.0,54.6808,55.1629,54.6619,55.04,29683.0
2020-03-03 10:40:00,58.16,58.47,58.15,58.38,76855.0,54.9738,55.2669,54.9644,55.1818,76855.0
2020-03-03 10:45:00,58.36,58.47,57.92,58.02,64156.0,55.1629,55.2669,54.747,54.8415,64156.0
2020-03-03 10:50:00,58.06,58.15,57.9,58.1,29275.0,54.8793,54.9644,54.7281,54.9171,29275.0
2020-03-03 10:55:00,58.07,58.28,58.04,58.24,27353.0,54.8888,55.0873,54.8604,55.0495,27353.0
2020-03-03 11:00:00,58.19,58.27,57.85,57.93,42422.0,55.0022,55.0778,54.6808,54.7564,42422.0
2020-03-03 11:05:00,57.94,57.94,57.44,57.47,57057.0,54.7659,54.7659,54.2933,54.3216,57057.0
2020-03-03 11:10:00,57.44,57.48,57.05,57.09,97638.0,54.2933,54.3311,53.9246,53.9625,97638.0
2020-03-03 11:15:00,57.1,57.42,57.01,57.13,102350.0,53.9719,54.2744,53.8868,54.0003,102350.0
2020-03-03 11:20:00,57.16,57.35,56.75,56.75,84115.0,54.0286,54.2082,53.6411,53.6411,84115.0
2020-03-03 11:25:00,56.81,57.11,56.63,56.79,109530.0,53.6978,53.9814,53.5277,53.6789,109530.0
2020-03-03 11:30:00,56.77,57.09,56.77,56.95,43862.0,53.66,53.9625,53.66,53.8301,43862.0
2020-03-03 11:35:00,56.97,57.22,56.83,57.22,98463.0,53.849,54.0853,53.7167,54.0853,98463.0
2020-03-03 11:40:00,57.18,57.26,56.94,57.06,62484.0,54.0475,54.1231,53.8207,53.9341,62484.0
2020-03-03 11:45:00,57.05,57.16,56.59,56.64,54507.0,53.9246,54.0286,53.4898,53.5371,54507.0
2020-03-03 11:50:00,56.67,57.24,56.64,57.1,44854.0,53.5655,54.1042,53.5371,53.9719,44854.0
2020-03-03 11:55:00,57.12,57.32,56.99,57.26,48775.0,53.9908,54.1799,53.8679,54.1231,48775.0
2020-03-03 12:00:00,57.24,57.24,56.99,57.19,45912.0,54.1042,54.1042,53.8679,54.057,45912.0
2020-03-03 12:05:00,57.2,57.29,57.07,57.27,39499.0,54.0664,54.1515,53.9435,54.1326,39499.0
2020-03-03 12:10:00,57.26,57.29,56.9,56.93,31555.0,54.1231,54.1515,53.7829,53.8112,31555.0
2020-03-03 12:15:00,56.94,56.96,56.72,56.86,51735.0,53.8207,53.8396,53.6127,53.7451,51735.0
2020-03-03 12:20:00,56.86,57.04,56.75,57.04,55468.0,53.7451,53.9152,53.6411,53.9152,55468.0
2020-03-03 12:25:00,57.06,57.08,56.73,56.76,34207.0,53.9341,53.953,53.6222,53.6505,34207.0
2020-03-03 12:30:00,56.79,56.82,56.55,56.55,43290.0,53.6789,53.7072,53.452,53.452,43290.0
2020-03-03 12:35:00,56.55,56.73,56.51,56.71,27346.0,53.452,53.6222,53.4142,53.6033,27346.0
2020-03-03 12:40:00,56.69,56.78,56.5,56.55,113647.0,53.5844,53.6694,53.4048,53.452,113647.0
2020-03-03 12:45:00,56.56,56.78,56.55,56.7,22867.0,53.4615,53.6694,53.452,53.5938,22867.0
2020-03-03 12:50:00,56.71,56.73,56.51,56.56,30975.0,53.6033,53.6222,53.4142,53.4615,30975.0
2020-03-03 12:55:00,56.51,56.61,56.45,56.59,33323.0,53.4142,53.5087,53.3575,53.4898,33323.0
2020-03-03 13:00:00,56.57,56.57,56.39,56.52,38357.0,53.4709,53.4709,53.3008,53.4237,38357.0
2020-03-03 13:05:00,56.5,56.6,56.42,56.51,33605.0,53.4048,53.4993,53.3292,53.4142,33605.0
2020-03-03 13:10:00,56.52,56.59,56.35,56.39,27816.0,53.4237,53.4898,53.263,53.3008,27816.0
2020-03-03 13:15:00,56.39,56.46,56.25,56.32,44963.0,53.3008,53.367,53.1685,53.2346,44963.0
2020-03-03 13:20:00,56.32,56.43,56.2,56.28,50653.0,53.2346,53.3386,53.1212,53.1968,50653.0
2020-03-03 13:25:00,56.26,56.53,56.1,56.53,58823.0,53.1779,53.4331,53.0267,53.4331,58823.0
2020-03-03 13:30:00,56.48,56.54,56.2,56.47,30819.0,53.3859,53.4426,53.1212,53.3764,30819.0
2020-03-03 13:35:00,56.44,56.52,56.33,56.45,27071.0,53.3481,53.4237,53.2441,53.3575,27071.0
2020-03-03 13:40:00,56.43,56.47,56.11,56.14,31230.0,53.3386,53.3764,53.0361,53.0645,31230.0
2020-03-03 13:45:00,56.11,56.32,55.99,55.99,125485.0,53.0361,53.2346,52.9227,52.9227,125485.0
2020-03-03 13:50:00,56.01,56.13,55.92,56.04,49766.0,52.9416,53.055,52.8565,52.97,49766.0
2020-03-03 13:55:00,56.03,56.18,55.94,55.97,38144.0,52.9605,53.1023,52.8755,52.9038,38144.0
2020-03-03 14:00:00,55.97,56.15,55.77,55.81,47194.0,52.9038,53.0739,52.7148,52.7526,47194.0
2020-03-03 14:05:00,55.81,55.88,55.59,55.59,57189.0,52.7526,52.8187,52.5446,52.5446,57189.0
2020-03-03 14:10:00,55.61,55.99,55.61,55.86,53542.0,52.5635,52.9227,52.5635,52.7998,53542.0
2020-03-03 14:15:00,55.88,55.88,55.48,55.52,52951.0,52.8187,52.8187,52.4407,52.4785,52951.0
2020-03-03 14:20:00,55.52,55.95,55.51,55.73,62801.0,52.4785,52.8849,52.469,52.677,62801.0
2020-03-03 14:25:00,55.73,56.3,55.73,56.19,36853.0,52.677,53.2157,52.677,53.1118,36853.0
2020-03-03 14:30:00,56.16,56.27,56.05,56.18,35582.0,53.0834,53.1874,52.9794,53.1023,35582.0
2020-03-03 14:35:00,56.16,56.17,55.73,55.73,30397.0,53.0834,53.0929,52.677,52.677,30397.0
2020-03-03 14:40:00,55.7,55.78,55.57,55.66,36625.0,52.6486,52.7242,52.5257,52.6108,36625.0
2020-03-03 14:45:00,55.63,56.08,55.61,56.05,32877.0,52.5824,53.0078,52.5635,52.9794,32877.0
2020-03-03 14:50:00,56.05,56.19,55.84,56.14,62490.0,52.9794,53.1118,52.7809,53.0645,62490.0
2020-03-03 14:55:00,56.12,56.18,55.9,56.03,51029.0,53.0456,53.1023,52.8376,52.9605,51029.0
2020-03-03 15:00:00,56.02,56.38,55.94,56.38,37299.0,52.9511,53.2913,52.8755,53.2913,37299.0
2020-03-03 15:05:00,56.37,56.37,56.01,56.11,41457.0,53.2819,53.2819,52.9416,53.0361,41457.0
2020-03-03 15:10:00,56.19,56.55,56.09,56.49,52030.0,53.1118,53.452,53.0172,53.3953,52030.0
2020-03-03 15:15:00,56.51,56.55,56.36,56.51,81451.0,53.4142,53.452,53.2724,53.4142,81451.0
2020-03-03 15:20:00,56.52,56.56,56.2,56.23,63448.0,53.4237,53.4615,53.1212,53.1496,63448.0
2020-03-03 15:25:00,56.22,56.79,56.22,56.71,51113.0,53.1401,53.6789,53.1401,53.6033,51113.0
2020-03-03 15:30:00,56.69,56.73,56.22,56.38,52520.0,53.5844,53.6222,53.1401,53.2913,52520.0
2020-03-03 15:35:00,56.41,56.5,56.0,56.13,59388.0,53.3197,53.4048,52.9322,53.055,59388.0
2020-03-03 15:40:00,56.14,56.63,56.05,56.55,74629.0,53.0645,53.5277,52.9794,53.452,74629.0
2020-03-03 15:45:00,56.53,56.66,56.07,56.07,95680.0,53.4331,53.556,52.9983,52.9983,95680.0
2020-03-03 15:50:00,56.05,56.07,55.67,55.99,197857.0,52.9794,52.9983,52.6202,52.9227,197857.0
2020-03-03 15:55:00,55.99,56.2,55.68,55.89,270541.0,52.9227,53.1212,52.6297,52.8282,270541.0
2020-03-04 09:30:00,56.99,56.99,56.42,56.61,141156.0,53.8679,53.8679,53.3292,53.5087,141156.0
2020-03-04 09:35:00,56.62,56.62,56.01,56.21,84402.0,53.5182,53.5182,52.9416,53.1307,84402.0
2020-03-04 09:40:00,56.27,56.41,56.0,56.17,46734.0,53.1874,53.3197,52.9322,53.0929,46734.0
2020-03-04 09:45:00,56.2,56.27,55.93,55.96,53916.0,53.1212,53.1874,52.866,52.8944,53916.0
2020-03-04 09:50:00,56.0,56.09,55.77,55.77,86769.0,52.9322,53.0172,52.7148,52.7148,86769.0
2020-03-04 09:55:00,55.79,55.81,55.55,55.71,45380.0,52.7337,52.7526,52.5068,52.6581,45380.0
2020-03-04 10:00:00,55.72,55.91,55.61,55.77,46921.0,52.6675,52.8471,52.5635,52.7148,46921.0
2020-03-04 10:05:00,55.76,55.94,55.58,55.84,26488.0,52.7053,52.8755,52.5352,52.7809,26488.0
2020-03-04 10:10:00,55.82,56.07,55.7,56.03,54285.0,52.762,52.9983,52.6486,52.9605,54285.0
2020-03-04 10:15:00,56.04,56.31,56.0,56.31,34451.0,52.97,53.2252,52.9322,53.2252,34451.0
2020-03-04 10:20:00,56.27,56.46,56.19,56.39,34063.0,53.1874,53.367,53.1118,53.3008,34063.0
2020-03-04 10:25:00,56.38,56.44,56.29,56.35,18974.0,53.2913,53.3481,53.2063,53.263,18974.0
2020-03-04 10:30:00,56.39,56.42,56.05,56.05,32298.0,53.3008,53.3292,52.9794,52.9794,32298.0
2020-03-04 10:35:00,56.09,56.2,55.72,55.85,49861.0,53.0172,53.1212,52.6675,52.7904,49861.0
2020-03-04 10:40:00,55.86,56.02,55.8,56.02,38305.0,52.7998,52.9511,52.7431,52.9511,38305.0
2020-03-04 10:45:00,56.04,56.1,55.76,55.83,25367.0,52.97,53.0267,52.7053,52.7715,25367.0
2020-03-04 10:50:00,55.83,55.91,55.74,55.75,24886.0,52.7715,52.8471,52.6864,52.6959,24886.0
2020-03-04 10:55:00,55.75,55.92,55.73,55.85,43714.0,52.6959,52.8565,52.677,52.7904,43714.0
2020-03-04 11:00:00,55.87,56.1,55.87,55.91,55366.0,52.8093,53.0267,52.8093,52.8471,55366.0
2020-03-04 11:05:00,55.91,56.12,55.83,55.97,56617.0,52.8471,53.0456,52.7715,52.9038,56617.0
2020-03-04 11:10:00,55.96,56.12,55.93,56.07,20213.0,52.8944,53.0456,52.866,52.9983,20213.0
2020-03-04 11:15:00,56.09,56.14,55.97,56.14,23733.0,53.0172,53.0645,52.9038,53.0645,23733.0
2020-03-04 11:20:00,56.18,56.23,55.98,56.21,27767.0,53.1023,53.1496,52.9133,53.1307,27767.0
2020-03-04 11:25:00,56.24,56.34,56.19,56.31,29567.0,53.159,53.2535,53.1118,53.2252,29567.0
2020-03-04 11:30:00,56.32,56.36,56.06,56.18,31954.0,53.2346,53.2724,52.9889,53.1023,31954.0
2020-03-04 11:35:00,56.2,56.24,55.85,55.87,33703.0,53.1212,53.159,52.7904,52.8093,33703.0
2020-03-04 11:40:00,55.87,55.88,55.67,55.74,32209.0,52.8093,52.8187,52.6202,52.6864,32209.0
2020-03-04 11:45:00,55.77,55.86,55.61,55.65,30646.0,52.7148,52.7998,52.5635,52.6013,30646.0
2020-03-04 11:50:00,55.64,55.77,55.51,55.53,46732.0,52.5919,52.7148,52.469,52.4879,46732.0
2020-03-04 11:55:00,55.52,55.79,55.5,55.69,33568.0,52.4785,52.7337,52.4596,52.6391,33568.0
2020-03-04 12:00:00,55.67,55.7,55.47,55.59,36351.0,52.6202,52.6486,52.4312,52.5446,36351.0
2020-03-04 12:05:00,55.63,55.75,55.53,55.71,41964.0,52.5824,52.6959,52.4879,52.6581,41964.0
2020-03-04 12:10:00,55.71,55.8,55.59,55.77,23149.0,52.6581,52.7431,52.5446,52.7148,23149.0
2020-03-04 12:15:00,55.75,55.86,55.68,55.68,14301.0,52.6959,52.7998,52.6297,52.6297,14301.0
2020-03-04 12:20:00,55.71,55.74,55.52,55.6,26361.0,52.6581,52.6864,52.4785,52.5541,26361.0
2020-03-04 12:25:00,55.61,55.77,55.53,55.77,16491.0,52.5635,52.7148,52.4879,52.7148,16491.0
2020-03-04 12:30:00,55.79,55.83,55.68,55.75,25757.0,52.7337,52.7715,52.6297,52.6959,25757.0
2020-03-04 12:35:00,55.73,55.76,55.65,55.68,15251.0,52.677,52.7053,52.6013,52.6297,15251.0
2020-03-04 12:40:00,55.7,55.75,55.64,55.7,27115.0,52.6486,52.6959,52.5919,52.6486,27115.0
2020-03-04 12:45:00,55.71,55.92,55.68,55.92,21903.0,52.6581,52.8565,52.6297,52.8565,21903.0
2020-03-04 12:50:00,55.9,56.04,55.88,56.02,13523.0,52.8376,52.97,52.8187,52.9511,13523.0
2020-03-04 12:55:00,55.98,56.21,55.9,56.2,30165.0,52.9133,53.1307,52.8376,53.1212,30165.0
2020-03-04 13:00:00,56.21,56.37,56.2,56.34,29915.0,53.1307,53.2819,53.1212,53.2535,29915.0
2020-03-04 13:05:00,56.36,56.6,56.36,56.57,50239.0,53.2724,53.4993,53.2724,53.4709,50239.0
2020-03-04 13:10:00,56.56,56.62,56.49,56.62,19580.0,53.4615,53.5182,53.3953,53.5182,19580.0
2020-03-04 13:15:00,56.63,56.97,56.56,56.94,65879.0,53.5277,53.849,53.4615,53.8207,65879.0
2020-03-04 13:20:00,56.94,57.11,56.92,57.05,59043.0,53.8207,53.9814,53.8018,53.9246,59043.0
2020-03-04 13:25:00,57.06,57.72,57.06,57.71,237196.0,53.9341,54.5579,53.9341,54.5485,237196.0
2020-03-04 13:30:00,57.71,57.81,57.54,57.7,137887.0,54.5485,54.643,54.3878,54.539,137887.0
2020-03-04 13:35:00,57.7,57.84,57.57,57.57,104974.0,54.539,54.6714,54.4162,54.4162,104974.0
2020-03-04 13:40:00,57.61,57.65,57.49,57.56,44250.0,54.454,54.4918,54.3405,54.4067,44250.0
2020-03-04 13:45:00,57.54,57.62,57.41,57.56,57296.0,54.3878,54.4634,54.2649,54.4067,57296.0
2020-03-04 13:50:00,57.56,57.72,57.5,57.59,73531.0,54.4067,54.5579,54.35,54.4351,73531.0
2020-03-04 13:55:00,57.58,57.58,57.3,57.34,27916.0,54.4256,54.4256,54.1609,54.1988,27916.0
2020-03-04 14:00:00,57.34,57.4,57.18,57.28,42782.0,54.1988,54.2555,54.0475,54.142,42782.0
2020-03-04 14:05:00,57.29,57.32,57.16,57.19,51133.0,54.1515,54.1799,54.0286,54.057,51133.0
2020-03-04 14:10:00,57.2,57.29,57.18,57.21,45027.0,54.0664,54.1515,54.0475,54.0759,45027.0
2020-03-04 14:15:00,57.21,57.32,57.2,57.21,27162.0,54.0759,54.1799,54.0664,54.0759,27162.0
2020-03-04 14:20:00,57.2,57.24,57.12,57.15,28187.0,54.0664,54.1042,53.9908,54.0192,28187.0
2020-03-04 14:25:00,57.18,57.31,57.18,57.22,39816.0,54.0475,54.1704,54.0475,54.0853,39816.0
2020-03-04 14:30:00,57.2,57.25,57.12,57.16,24175.0,54.0664,54.1137,53.9908,54.0286,24175.0
2020-03-04 14:35:00,57.14,57.19,57.07,57.08,30395.0,54.0097,54.057,53.9435,53.953,30395.0
2020-03-04 14:40:00,57.12,57.21,57.06,57.18,29963.0,53.9908,54.0759,53.9341,54.0475,29963.0
2020-03-04 14:45:00,57.18,57.18,56.99,57.05,24712.0,54.0475,54.0475,53.8679,53.9246,24712.0
2020-03-04 14:50:00,57.06,57.12,56.94,57.04,39203.0,53.9341,53.9908,53.8207,53.9152,39203.0
2020-03-04 14:55:00,57.04,57.15,57.04,57.14,148835.0,53.9152,54.0192,53.9152,54.0097,148835.0
2020-03-04 15:00:00,57.14,57.31,57.09,57.3,18533.0,54.0097,54.1704,53.9625,54.1609,18533.0
2020-03-04 15:05:00,57.29,57.35,57.17,57.25,16461.0,54.1515,54.2082,54.0381,54.1137,16461.0
2020-03-04 15:10:00,57.27,57.37,57.2,57.35,79222.0,54.1326,54.2271,54.0664,54.2082,79222.0
2020-03-04 15:15:00,57.34,57.4,57.28,57.3,41666.0,54.1988,54.2555,54.142,54.1609,41666.0
2020-03-04 15:20:00,57.3,57.32,57.13,57.19,79423.0,54.1609,54.1799,54.0003,54.057,79423.0
2020-03-04 15:25:00,57.2,57.27,57.14,57.21,113264.0,54.0664,54.1326,54.0097,54.0759,113264.0
2020-03-04 15:30:00,57.21,57.32,57.2,57.3,160422.0,54.0759,54.1799,54.0664,54.1609,160422.0
2020-03-04 15:35:00,57.31,57.42,57.24,57.29,141323.0,54.1704,54.2744,54.1042,54.1515,141323.0
2020-03-04 15:40:00,57.28,57.29,57.1,57.13,194283.0,54.142,54.1515,53.9719,54.0003,194283.0
2020-03-04 15:45:00,57.1,57.21,57.01,57.21,155624.0,53.9719,54.0759,53.8868,54.0759,155624.0
2020-03-04 15:50:00,57.21,57.42,57.21,57.31,426855.0,54.0759,54.2744,54.0759,54.1704,426855.0
2020-03-04 15:55:00,57.31,57.33,57.2,57.25,639976.0,54.1704,54.1893,54.0664,54.1137,639976.0
2020-03-05 09:30:00,55.6,55.6,54.88,55.27,306853.0,52.5541,52.5541,51.8735,52.2422,306853.0
2020-03-05 09:35:00,55.31,55.36,55.0,55.26,73488.0,52.28,52.3272,51.9869,52.2327,73488.0
2020-03-05 09:40:00,55.28,55.34,55.05,55.25,91666.0,52.2516,52.3083,52.0342,52.2233,91666.0
2020-03-05 09:45:00,55.26,55.43,55.12,55.31,94147.0,52.2327,52.3934,52.1004,52.28,94147.0
2020-03-05 09:50:00,55.28,55.37,55.1,55.15,76972.0,52.2516,52.3367,52.0815,52.1287,76972.0
2020-03-05 09:55:00,55.17,55.17,54.97,55.01,65973.0,52.1476,52.1476,51.9586,51.9964,65973.0
2020-03-05 10:00:00,55.0,55.33,54.98,54.99,87196.0,51.9869,52.2989,51.968,51.9775,87196.0
2020-03-05 10:05:00,54.97,55.12,54.97,55.0,71773.0,51.9586,52.1004,51.9586,51.9869,71773.0
2020-03-05 10:10:00,54.98,55.45,54.98,55.4,38241.0,51.968,52.4123,51.968,52.365,38241.0
2020-03-05 10:15:00,55.38,55.67,55.35,55.66,46538.0,52.3461,52.6202,52.3178,52.6108,46538.0
2020-03-05 10:20:00,55.67,55.83,55.53,55.75,33452.0,52.6202,52.7715,52.4879,52.6959,33452.0
2020-03-05 10:25:00,55.75,55.82,55.57,55.77,44670.0,52.6959,52.762,52.5257,52.7148,44670.0
2020-03-05 10:30:00,55.76,55.96,55.73,55.95,47121.0,52.7053,52.8944,52.677,52.8849,47121.0
2020-03-05 10:35:00,55.98,55.98,55.69,55.9,74422.0,52.9133,52.9133,52.6391,52.8376,74422.0
2020-03-05 10:40:00,55.92,56.2,55.9,56.05,45523.0,52.8565,53.1212,52.8376,52.9794,45523.0
2020-03-05 10:45:00,56.03,56.29,55.94,56.23,39779.0,52.9605,53.2063,52.8755,53.1496,39779.0
2020-03-05 10:50:00,56.21,56.48,56.13,56.44,53200.0,53.1307,53.3859,53.055,53.3481,53200.0
2020-03-05 10:55:00,56.44,56.5,56.31,56.41,55063.0,53.3481,53.4048,53.2252,53.3197,55063.0
2020-03-05 11:00:00,56.42,56.63,56.31,56.42,54016.0,53.3292,53.5277,53.2252,53.3292,54016.0
2020-03-05 11:05:00,56.41,56.67,56.37,56.62,169748.0,53.3197,53.5655,53.2819,53.5182,169748.0
2020-03-05 11:10:00,56.62,56.69,56.41,56.65,45233.0,53.5182,53.5844,53.3197,53.5466,45233.0
2020-03-05 11:15:00,56.65,56.71,56.58,56.67,34061.0,53.5466,53.6033,53.4804,53.5655,34061.0
2020-03-05 11:20:00,56.66,56.67,56.4,56.4,40709.0,53.556,53.5655,53.3103,53.3103,40709.0
2020-03-05 11:25:00,56.39,56.63,56.28,56.54,50474.0,53.3008,53.5277,53.1968,53.4426,50474.0
2020-03-05 11:30:00,56.57,56.68,56.48,56.49,30522.0,53.4709,53.5749,53.3859,53.3953,30522.0
2020-03-05 11:35:00,56.48,56.49,56.19,56.22,27764.0,53.3859,53.3953,53.1118,53.1401,27764.0
2020-03-05 11:40:00,56.2,56.32,56.08,56.1,30701.0,53.1212,53.2346,53.0078,53.0267,30701.0
2020-03-05 11:45:00,56.1,56.21,56.02,56.17,36831.0,53.0267,53.1307,52.9511,53.0929,36831.0
2020-03-05 11:50:00,56.19,56.22,56.01,56.13,57609.0,53.1118,53.1401,52.9416,53.055,57609.0
2020-03-05 11:55:00,56.13,56.13,55.84,55.93,31854.0,53.055,53.055,52.7809,52.866,31854.0
2020-03-05 12:00:00,55.93,56.06,55.91,56.06,92418.0,52.866,52.9889,52.8471,52.9889,92418.0
2020-03-05 12:05:00,56.06,56.06,55.79,55.96,41095.0,52.9889,52.9889,52.7337,52.8944,41095.0
2020-03-05 12:10:00,55.95,56.08,55.88,55.96,104343.0,52.8849,53.0078,52.8187,52.8944,104343.0
2020-03-05 12:15:00,55.97,56.12,55.92,55.95,119986.0,52.9038,53.0456,52.8565,52.8849,119986.0
2020-03-05 12:20:00,55.97,56.02,55.77,55.77,30905.0,52.9038,52.9511,52.7148,52.7148,30905.0
2020-03-05 12:25:00,55.77,56.18,55.63,56.04,152585.0,52.7148,53.1023,52.5824,52.97,152585.0
2020-03-05 12:30:00,56.03,56.05,55.82,55.86,33175.0,52.9605,52.9794,52.762,52.7998,33175.0
2020-03-05 12:35:00,55.86,55.91,55.6,55.6,65661.0,52.7998,52.8471,52.5541,52.5541,65661.0
2020-03-05 12:40:00,55.61,55.66,55.52,55.52,42571.0,52.5635,52.6108,52.4785,52.4785,42571.0
2020-03-05 12:45:00,55.5,55.71,55.43,55.7,74654.0,52.4596,52.6581,52.3934,52.6486,74654.0
2020-03-05 12:50:00,55.71,55.73,55.52,55.66,25439.0,52.6581,52.677,52.4785,52.6108,25439.0
2020-03-05 12:55:00,55.66,55.67,55.51,55.59,71833.0,52.6108,52.6202,52.469,52.5446,71833.0
2020-03-05 13:00:00,55.59,55.78,55.52,55.57,120893.0,52.5446,52.7242,52.4785,52.5257,120893.0
2020-03-05 13:05:00,55.57,55.63,55.13,55.24,114715.0,52.5257,52.5824,52.1098,52.2138,114715.0
2020-03-05 13:10:00,55.26,55.44,55.18,55.31,59572.0,52.2327,52.4028,52.1571,52.28,59572.0
2020-03-05 13:15:00,55.33,55.55,55.27,55.5,85658.0,52.2989,52.5068,52.2422,52.4596,85658.0
2020-03-05 13:20:00,55.5,55.69,55.48,55.56,49041.0,52.4596,52.6391,52.4407,52.5163,49041.0
2020-03-05 13:25:00,55.55,55.68,55.49,55.57,48050.0,52.5068,52.6297,52.4501,52.5257,48050.0
2020-03-05 13:30:00,55.58,55.65,55.45,55.53,47032.0,52.5352,52.6013,52.4123,52.4879,47032.0
2020-03-05 13:35:00,55.54,55.77,55.5,55.5,33233.0,52.4974,52.7148,52.4596,52.4596,33233.0
2020-03-05 13:40:00,55.47,55.53,55.44,55.49,48783.0,52.4312,52.4879,52.4028,52.4501,48783.0
2020-03-05 13:45:00,55.49,55.74,55.47,55.72,42118.0,52.4501,52.6864,52.4312,52.6675,42118.0
2020-03-05 13:50:00,55.7,55.8,55.5,55.51,33212.0,52.6486,52.7431,52.4596,52.469,33212.0
2020-03-05 13:55:00,55.51,55.81,55.51,55.75,27363.0,52.469,52.7526,52.469,52.6959,27363.0
2020-03-05 14:00:00,55.73,55.73,55.29,55.34,33822.0,52.677,52.677,52.2611,52.3083,33822.0
2020-03-05 14:05:00,55.34,55.42,55.31,55.34,31985.0,52.3083,52.3839,52.28,52.3083,31985.0
2020-03-05 14:10:00,55.32,55.56,55.24,55.48,31007.0,52.2894,52.5163,52.2138,52.4407,31007.0
2020-03-05 14:15:00,55.47,55.47,55.19,55.22,24974.0,52.4312,52.4312,52.1665,52.1949,24974.0
2020-03-05 14:20:00,55.2,55.24,55.07,55.08,26706.0,52.176,52.2138,52.0531,52.0626,26706.0
2020-03-05 14:25:00,55.1,55.25,55.03,55.17,31610.0,52.0815,52.2233,52.0153,52.1476,31610.0
2020-03-05 14:30:00,55.18,55.37,55.16,55.29,24089.0,52.1571,52.3367,52.1382,52.2611,24089.0
2020-03-05 14:35:00,55.26,55.57,55.21,55.49,47637.0,52.2327,52.5257,52.1854,52.4501,47637.0
2020-03-05 14:40:00,55.44,55.53,55.38,55.42,43206.0,52.4028,52.4879,52.3461,52.3839,43206.0
2020-03-05 14:45:00,55.43,55.47,55.33,55.37,103999.0,52.3934,52.4312,52.2989,52.3367,103999.0
2020-03-05 14:50:00,55.38,55.42,55.02,55.05,131705.0,52.3461,52.3839,52.0059,52.0342,131705.0
2020-03-05 14:55:00,55.05,55.21,55.05,55.12,108343.0,52.0342,52.1854,52.0342,52.1004,108343.0
2020-03-05 15:00:00,55.13,55.15,54.98,55.0,87548.0,52.1098,52.1287,51.968,51.9869,87548.0
2020-03-05 15:05:00,55.0,55.13,55.0,55.1,102321.0,51.9869,52.1098,51.9869,52.0815,102321.0
2020-03-05 15:10:00,55.1,55.19,54.85,54.94,119884.0,52.0815,52.1665,51.8452,51.9302,119884.0
2020-03-05 15:15:00,54.93,54.99,54.7,54.71,121448.0,51.9208,51.9775,51.7034,51.7128,121448.0
2020-03-05 15:20:00,54.71,54.85,54.58,54.64,108847.0,51.7128,51.8452,51.59,51.6467,108847.0
2020-03-05 15:25:00,54.62,54.91,54.59,54.86,143531.0,51.6278,51.9019,51.5994,51.8546,143531.0
2020-03-05 15:30:00,54.83,55.17,54.8,55.05,117322.0,51.8263,52.1476,51.7979,52.0342,117322.0
2020-03-05 15:35:00,55.04,55.13,54.75,54.76,153606.0,52.0248,52.1098,51.7506,51.7601,153606.0
2020-03-05 15:40:00,54.78,54.79,54.61,54.72,147978.0,51.779,51.7885,51.6183,51.7223,147978.0
2020-03-05 15:45:00,54.73,54.76,54.57,54.66,109132.0,51.7317,51.7601,51.5805,51.6656,109132.0
2020-03-05 15:50:00,54.67,54.99,54.65,54.66,158101.0,51.675,51.9775,51.6561,51.6656,158101.0
2020-03-05 15:55:00,54.66,55.04,54.63,54.94,250289.0,51.6656,52.0248,51.6372,51.9302,250289.0
2020-03-06 09:30:00,53.05,53.18,52.54,52.97,409481.0,50.1438,50.2667,49.6617,50.0682,409481.0
2020-03-06 09:35:00,53.0,54.24,53.0,54.22,194159.0,50.0965,51.2686,50.0965,51.2497,194159.0
2020-03-06 09:40:00,54.22,55.08,53.81,54.86,265156.0,51.2497,52.0626,50.8621,51.8546,265156.0
2020-03-06 09:45:00,54.84,54.84,54.02,54.04,156470.0,51.8357,51.8357,51.0606,51.0795,156470.0
2020-03-06 09:50:00,54.03,54.36,53.97,54.31,127643.0,51.0701,51.382,51.0134,51.3347,127643.0
2020-03-06 09:55:00,54.32,54.74,54.21,54.56,174506.0,51.3442,51.7412,51.2402,51.5711,174506.0
2020-03-06 10:00:00,54.58,55.19,54.56,55.03,124267.0,51.59,52.1665,51.5711,52.0153,124267.0
2020-03-06 10:05:00,55.05,55.37,54.53,54.53,161278.0,52.0342,52.3367,51.5427,51.5427,161278.0
2020-03-06 10:10:00,54.53,55.08,54.39,54.92,126979.0,51.5427,52.0626,51.4104,51.9113,126979.0
2020-03-06 10:15:00,54.9,55.55,54.88,55.49,317719.0,51.8924,52.5068,51.8735,52.4501,317719.0
2020-03-06 10:20:00,55.47,55.8,55.32,55.6,239112.0,52.4312,52.7431,52.2894,52.5541,239112.0
2020-03-06 10:25:00,55.62,56.0,55.6,55.91,106028.0,52.573,52.9322,52.5541,52.8471,106028.0
2020-03-06 10:30:00,55.91,56.07,55.4,55.4,112598.0,52.8471,52.9983,52.365,52.365,112598.0
2020-03-06 10:35:00,55.38,55.73,55.34,55.67,116070.0,52.3461,52.677,52.3083,52.6202,116070.0
2020-03-06 10:40:00,55.66,55.87,55.57,55.84,229454.0,52.6108,52.8093,52.5257,52.7809,229454.0
2020-03-06 10:45:00,55.84,55.99,55.56,55.8,124905.0,52.7809,52.9227,52.5163,52.7431,124905.0
2020-03-06 10:50:00,55.85,56.01,55.83,55.98,120498.0,52.7904,52.9416,52.7715,52.9133,120498.0
2020-03-06 10:55:00,55.99,56.0,55.71,55.96,95333.0,52.9227,52.9322,52.6581,52.8944,95333.0
2020-03-06 11:00:00,55.96,56.09,55.75,55.76,116640.0,52.8944,53.0172,52.6959,52.7053,116640.0
2020-03-06 11:05:00,55.76,55.81,55.38,55.49,39483.0,52.7053,52.7526,52.3461,52.4501,39483.0
2020-03-06 11:10:00,55.48,55.5,55.06,55.08,28836.0,52.4407,52.4596,52.0437,52.0626,28836.0
2020-03-06 11:15:00,55.11,55.34,54.92,55.2,52157.0,52.0909,52.3083,51.9113,52.176,52157.0
2020-03-06 11:20:00,55.22,55.33,55.01,55.09,41087.0,52.1949,52.2989,51.9964,52.072,41087.0
2020-03-06 11:25:00,55.06,55.27,54.94,55.05,54185.0,52.0437,52.2422,51.9302,52.0342,54185.0
2020-03-06 11:30:00,55.03,55.16,54.88,54.99,45184.0,52.0153,52.1382,51.8735,51.9775,45184.0
2020-03-06 11:35:00,54.99,55.04,54.88,55.04,39494.0,51.9775,52.0248,51.8735,52.0248,39494.0
2020-03-06 11:40:00,55.02,55.02,54.79,54.87,53815.0,52.0059,52.0059,51.7885,51.8641,53815.0
2020-03-06 11:45:00,54.86,54.98,54.84,54.85,48369.0,51.8546,51.968,51.8357,51.8452,48369.0
2020-03-06 11:50:00,54.86,55.07,54.77,55.01,38363.0,51.8546,52.0531,51.7695,51.9964,38363.0
2020-03-06 11:55:00,54.97,55.02,54.87,54.94,11432.0,51.9586,52.0059,51.8641,51.9302,11432.0
2020-03-06 12:00:00,54.97,55.01,54.71,54.73,31096.0,51.9586,51.9964,51.7128,51.7317,31096.0
2020-03-06 12:05:00,54.68,54.73,54.58,54.62,45480.0,51.6845,51.7317,51.59,51.6278,45480.0
2020-03-06 12:10:00,54.63,54.73,54.59,54.71,39113.0,51.6372,51.7317,51.5994,51.7128,39113.0
2020-03-06 12:15:00,54.73,54.82,54.63,54.69,75901.0,51.7317,51.8168,51.6372,51.6939,75901.0
2020-03-06 12:20:00,54.67,54.95,54.66,54.9,62716.0,51.675,51.9397,51.6656,51.8924,62716.0
2020-03-06 12:25:00,54.88,54.97,54.77,54.91,36114.0,51.8735,51.9586,51.7695,51.9019,36114.0
2020-03-06 12:30:00,54.9,55.05,54.86,55.03,58774.0,51.8924,52.0342,51.8546,52.0153,58774.0
2020-03-06 12:35:00,55.06,55.25,55.0,55.09,66501.0,52.0437,52.2233,51.9869,52.072,66501.0
2020-03-06 12:40:00,55.11,55.27,55.06,55.27,51567.0,52.0909,52.2422,52.0437,52.2422,51567.0
2020-03-06 12:45:00,55.28,55.39,55.16,55.2,59512.0,52.2516,52.3556,52.1382,52.176,59512.0
2020-03-06 12:50:00,55.18,55.18,54.88,54.89,223593.0,52.1571,52.1571,51.8735,51.883,223593.0
2020-03-06 12:55:00,54.92,54.98,54.81,54.83,22297.0,51.9113,51.968,51.8074,51.8263,22297.0
2020-03-06 13:00:00,54.86,55.05,54.81,54.94,20264.0,51.8546,52.0342,51.8074,51.9302,20264.0
2020-03-06 13:05:00,54.97,55.05,54.89,54.96,17300.0,51.9586,52.0342,51.883,51.9491,17300.0
2020-03-06 13:10:00,54.98,55.0,54.77,54.79,14162.0,51.968,51.9869,51.7695,51.7885,14162.0
2020-03-06 13:15:00,54.81,54.92,54.72,54.77,15355.0,51.8074,51.9113,51.7223,51.7695,15355.0
2020-03-06 13:20:00,54.81,55.25,54.81,55.1,52194.0,51.8074,52.2233,51.8074,52.0815,52194.0
2020-03-06 13:25:00,55.09,55.1,54.8,54.84,36393.0,52.072,52.0815,51.7979,51.8357,36393.0
2020-03-06 13:30:00,54.83,54.93,54.76,54.85,37515.0,51.8263,51.9208,51.7601,51.8452,37515.0
2020-03-06 13:35:00,54.82,54.96,54.79,54.94,22565.0,51.8168,51.9491,51.7885,51.9302,22565.0
2020-03-06 13:40:00,54.92,55.05,54.79,54.87,24363.0,51.9113,52.0342,51.7885,51.8641,24363.0
2020-03-06 13:45:00,54.86,54.88,54.71,54.74,18288.0,51.8546,51.8735,51.7128,51.7412,18288.0
2020-03-06 13:50:00,54.74,54.79,54.53,54.59,34762.0,51.7412,51.7885,51.5427,51.5994,34762.0
2020-03-06 13:55:00,54.6,54.7,54.55,54.61,19297.0,51.6089,51.7034,51.5616,51.6183,19297.0
2020-03-06 14:00:00,54.61,54.62,54.5,54.53,31117.0,51.6183,51.6278,51.5143,51.5427,31117.0
2020-03-06 14:05:00,54.56,54.58,54.45,54.48,20580.0,51.5711,51.59,51.4671,51.4954,20580.0
2020-03-06 14:10:00,54.46,54.7,54.44,54.65,45189.0,51.4765,51.7034,51.4576,51.6561,45189.0
2020-03-06 14:15:00,54.65,54.65,54.49,54.51,40978.0,51.6561,51.6561,51.5049,51.5238,40978.0
2020-03-06 14:20:00,54.51,54.57,54.43,54.53,43816.0,51.5238,51.5805,51.4482,51.5427,43816.0
2020-03-06 14:25:00,54.54,54.68,54.47,54.5,34996.0,51.5521,51.6845,51.486,51.5143,34996.0
2020-03-06 14:30:00,54.51,54.55,54.28,54.3,35316.0,51.5238,51.5616,51.3064,51.3253,35316.0
2020-03-06 14:35:00,54.31,54.31,54.13,54.16,86020.0,51.3347,51.3347,51.1646,51.193,86020.0
2020-03-06 14:40:00,54.2,54.4,54.17,54.33,58519.0,51.2308,51.4198,51.2024,51.3537,58519.0
2020-03-06 14:45:00,54.33,54.44,54.17,54.23,97341.0,51.3537,51.4576,51.2024,51.2591,97341.0
2020-03-06 14:50:00,54.22,54.32,54.18,54.26,79381.0,51.2497,51.3442,51.2119,51.2875,79381.0
2020-03-06 14:55:00,54.31,54.4,54.2,54.2,77151.0,51.3347,51.4198,51.2308,51.2308,77151.0
2020-03-06 15:00:00,54.2,54.3,54.07,54.09,61649.0,51.2308,51.3253,51.1079,51.1268,61649.0
2020-03-06 15:05:00,54.09,54.09,53.88,53.92,81448.0,51.1268,51.1268,50.9283,50.9661,81448.0
2020-03-06 15:10:00,53.93,54.16,53.92,53.93,77473.0,50.9756,51.193,50.9661,50.9756,77473.0
2020-03-06 15:15:00,53.93,54.27,53.93,54.2,127001.0,50.9756,51.2969,50.9756,51.2308,127001.0
2020-03-06 15:20:00,54.19,54.2,53.98,54.16,108264.0,51.2213,51.2308,51.0228,51.193,108264.0
2020-03-06 15:25:00,54.14,54.14,53.89,53.94,111618.0,51.1741,51.1741,50.9378,50.985,111618.0
2020-03-06 15:30:00,53.92,54.28,53.86,54.2,290980.0,50.9661,51.3064,50.9094,51.2308,290980.0
2020-03-06 15:35:00,54.19,54.31,53.92,53.95,168759.0,51.2213,51.3347,50.9661,50.9945,168759.0
2020-03-06 15:40:00,53.96,54.27,53.88,54.23,106300.0,51.0039,51.2969,50.9283,51.2591,106300.0
2020-03-06 15:45:00,54.26,54.38,54.1,54.37,219980.0,51.2875,51.4009,51.1363,51.3915,219980.0
2020-03-06 15:50:00,54.34,54.89,54.27,54.76,261298.0,51.3631,51.883,51.2969,51.7601,261298.0
2020-03-06 15:55:00,54.77,55.0,54.72,54.87,412910.0,51.7695,51.9869,51.7223,51.8641,412910.0
2020-03-09 09:30:00,51.01,51.17,50.79,51.15,3900.0,48.2155,48.3668,48.0076,48.3479,3900.0
2020-03-09 09:35:00,51.15,51.15,51.15,51.15,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2020-03-09 09:40:00,51.15,51.15,51.15,51.15,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2020-03-09 09:45:00,51.15,51.15,51.15,51.15,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2020-03-09 09:50:00,50.0,51.63,50.0,51.63,185148.0,47.2609,48.8016,47.2609,48.8016,185148.0
2020-03-09 09:55:00,51.65,52.25,51.4,51.85,272348.0,48.8205,49.3876,48.5842,49.0095,272348.0
2020-03-09 10:00:00,51.82,52.34,51.77,51.89,164406.0,48.9812,49.4727,48.9339,49.0473,164406.0
2020-03-09 10:05:00,51.95,52.5,51.84,52.25,152456.0,49.104,49.6239,49.0001,49.3876,152456.0
2020-03-09 10:10:00,52.26,52.76,52.2,52.46,183214.0,49.3971,49.8697,49.3403,49.5861,183214.0
2020-03-09 10:15:00,52.5,52.84,52.11,52.22,158741.0,49.6239,49.9453,49.2553,49.3592,158741.0
2020-03-09 10:20:00,52.19,52.27,51.74,51.8,117776.0,49.3309,49.4065,48.9055,48.9623,117776.0
2020-03-09 10:25:00,51.8,52.07,51.66,51.87,153922.0,48.9623,49.2175,48.8299,49.0284,153922.0
2020-03-09 10:30:00,51.87,52.14,51.69,51.87,83022.0,49.0284,49.2836,48.8583,49.0284,83022.0
2020-03-09 10:35:00,51.85,51.97,51.64,51.7,67422.0,49.0095,49.1229,48.811,48.8677,67422.0
2020-03-09 10:40:00,51.67,51.86,51.61,51.67,86145.0,48.8394,49.019,48.7827,48.8394,86145.0
2020-03-09 10:45:00,51.65,51.83,51.45,51.48,50759.0,48.8205,48.9906,48.6314,48.6598,50759.0
2020-03-09 10:50:00,51.47,51.51,51.34,51.47,88826.0,48.6503,48.6881,48.5275,48.6503,88826.0
2020-03-09 10:55:00,51.43,51.54,51.28,51.3,37786.0,48.6125,48.7165,48.4707,48.4896,37786.0
2020-03-09 11:00:00,51.27,51.36,50.98,51.09,44013.0,48.4613,48.5464,48.1872,48.2911,44013.0
2020-03-09 11:05:00,51.08,51.15,50.82,50.91,70354.0,48.2817,48.3479,48.0359,48.121,70354.0
2020-03-09 11:10:00,50.91,51.22,50.88,51.16,54019.0,48.121,48.414,48.0927,48.3573,54019.0
2020-03-09 11:15:00,51.13,51.43,51.12,51.28,47606.0,48.329,48.6125,48.3195,48.4707,47606.0
2020-03-09 11:20:00,51.24,51.4,51.13,51.38,30631.0,48.4329,48.5842,48.329,48.5653,30631.0
2020-03-09 11:25:00,51.38,51.56,51.27,51.43,70553.0,48.5653,48.7354,48.4613,48.6125,70553.0
2020-03-09 11:30:00,51.45,51.45,51.09,51.34,45480.0,48.6314,48.6314,48.2911,48.5275,45480.0
2020-03-09 11:35:00,51.33,51.7,51.32,51.58,47597.0,48.518,48.8677,48.5085,48.7543,47597.0
2020-03-09 11:40:00,51.53,51.58,51.36,51.51,32523.0,48.707,48.7543,48.5464,48.6881,32523.0
2020-03-09 11:45:00,51.53,51.69,51.47,51.65,37861.0,48.707,48.8583,48.6503,48.8205,37861.0
2020-03-09 11:50:00,51.63,51.7,51.43,51.66,26139.0,48.8016,48.8677,48.6125,48.8299,26139.0
2020-03-09 11:55:00,51.7,51.82,51.52,51.71,32535.0,48.8677,48.9812,48.6976,48.8772,32535.0
2020-03-09 12:00:00,51.67,51.8,51.52,51.65,27590.0,48.8394,48.9623,48.6976,48.8205,27590.0
2020-03-09 12:05:00,51.63,51.99,51.63,51.95,20814.0,48.8016,49.1418,48.8016,49.104,20814.0
2020-03-09 12:10:00,51.93,52.14,51.82,51.87,113971.0,49.0851,49.2836,48.9812,49.0284,113971.0
2020-03-09 12:15:00,51.89,51.97,51.75,51.84,145492.0,49.0473,49.1229,48.915,49.0001,145492.0
2020-03-09 12:20:00,51.82,52.09,51.75,51.89,70339.0,48.9812,49.2364,48.915,49.0473,70339.0
2020-03-09 12:25:00,51.82,51.89,51.48,51.49,34638.0,48.9812,49.0473,48.6598,48.6692,34638.0
2020-03-09 12:30:00,51.47,51.54,51.24,51.27,29815.0,48.6503,48.7165,48.4329,48.4613,29815.0
2020-03-09 12:35:00,51.28,51.41,51.17,51.37,34723.0,48.4707,48.5936,48.3668,48.5558,34723.0
2020-03-09 12:40:00,51.36,51.46,51.06,51.09,39876.0,48.5464,48.6409,48.2628,48.2911,39876.0
2020-03-09 12:45:00,51.11,51.15,50.98,51.02,62565.0,48.3101,48.3479,48.1872,48.225,62565.0
2020-03-09 12:50:00,51.02,51.15,50.98,51.03,21734.0,48.225,48.3479,48.1872,48.2344,21734.0
2020-03-09 12:55:00,51.02,51.15,50.92,50.98,30826.0,48.225,48.3479,48.1305,48.1872,30826.0
2020-03-09 13:00:00,50.98,51.26,50.92,50.96,40639.0,48.1872,48.4518,48.1305,48.1683,40639.0
2020-03-09 13:05:00,50.96,51.19,50.92,51.07,42795.0,48.1683,48.3857,48.1305,48.2722,42795.0
2020-03-09 13:10:00,51.05,51.29,51.05,51.25,29772.0,48.2533,48.4802,48.2533,48.4424,29772.0
2020-03-09 13:15:00,51.22,51.23,51.02,51.05,21073.0,48.414,48.4235,48.225,48.2533,21073.0
2020-03-09 13:20:00,51.03,51.06,50.77,50.78,52536.0,48.2344,48.2628,47.9887,47.9981,52536.0
2020-03-09 13:25:00,50.78,50.78,50.48,50.55,53436.0,47.9981,47.9981,47.7146,47.7807,53436.0
2020-03-09 13:30:00,50.54,50.54,50.29,50.32,40699.0,47.7713,47.7713,47.535,47.5633,40699.0
2020-03-09 13:35:00,50.32,50.4,50.16,50.16,38327.0,47.5633,47.6389,47.4121,47.4121,38327.0
2020-03-09 13:40:00,50.18,50.24,49.89,49.98,85743.0,47.431,47.4877,47.1569,47.242,85743.0
2020-03-09 13:45:00,49.99,50.09,49.84,49.84,69875.0,47.2514,47.3459,47.1096,47.1096,69875.0
2020-03-09 13:50:00,49.83,49.86,49.63,49.69,44074.0,47.1002,47.1285,46.9111,46.9678,44074.0
2020-03-09 13:55:00,49.7,49.84,49.55,49.58,49133.0,46.9773,47.1096,46.8355,46.8639,49133.0
2020-03-09 14:00:00,49.58,49.64,49.35,49.38,63549.0,46.8639,46.9206,46.6465,46.6748,63549.0
2020-03-09 14:05:00,49.38,49.54,49.26,49.26,33327.0,46.6748,46.8261,46.5614,46.5614,33327.0
2020-03-09 14:10:00,49.26,49.52,49.25,49.52,45032.0,46.5614,46.8072,46.5519,46.8072,45032.0
2020-03-09 14:15:00,49.53,49.89,49.51,49.61,53022.0,46.8166,47.1569,46.7977,46.8922,53022.0
2020-03-09 14:20:00,49.62,49.73,49.49,49.5,59993.0,46.9017,47.0057,46.7788,46.7883,59993.0
2020-03-09 14:25:00,49.5,49.5,49.17,49.17,40453.0,46.7883,46.7883,46.4763,46.4763,40453.0
2020-03-09 14:30:00,49.16,49.27,49.05,49.17,53911.0,46.4669,46.5709,46.3629,46.4763,53911.0
2020-03-09 14:35:00,49.16,49.32,49.05,49.18,63721.0,46.4669,46.6181,46.3629,46.4858,63721.0
2020-03-09 14:40:00,49.18,49.2,49.0,49.01,69493.0,46.4858,46.5047,46.3156,46.3251,69493.0
2020-03-09 14:45:00,49.01,49.31,49.0,49.02,66791.0,46.3251,46.6087,46.3156,46.3345,66791.0
2020-03-09 14:50:00,49.0,49.49,49.0,49.48,57155.0,46.3156,46.7788,46.3156,46.7693,57155.0
2020-03-09 14:55:00,49.47,49.7,49.42,49.5,81455.0,46.7599,46.9773,46.7126,46.7883,81455.0
2020-03-09 15:00:00,49.51,49.72,49.22,49.63,58341.0,46.7977,46.9962,46.5236,46.9111,58341.0
2020-03-09 15:05:00,49.64,49.68,49.35,49.56,63305.0,46.9206,46.9584,46.6465,46.845,63305.0
2020-03-09 15:10:00,49.57,49.67,49.47,49.5,56619.0,46.8544,46.9489,46.7599,46.7883,56619.0
2020-03-09 15:15:00,49.48,49.69,49.46,49.54,80530.0,46.7693,46.9678,46.7504,46.8261,80530.0
2020-03-09 15:20:00,49.53,49.97,49.49,49.91,69706.0,46.8166,47.2325,46.7788,47.1758,69706.0
2020-03-09 15:25:00,49.92,50.04,49.78,49.86,109545.0,47.1852,47.2987,47.0529,47.1285,109545.0
2020-03-09 15:30:00,49.87,49.87,49.56,49.57,137245.0,47.138,47.138,46.845,46.8544,137245.0
2020-03-09 15:35:00,49.58,50.0,49.51,49.98,110431.0,46.8639,47.2609,46.7977,47.242,110431.0
2020-03-09 15:40:00,49.98,50.06,49.91,50.02,82819.0,47.242,47.3176,47.1758,47.2798,82819.0
2020-03-09 15:45:00,50.02,50.13,49.86,50.02,106068.0,47.2798,47.3837,47.1285,47.2798,106068.0
2020-03-09 15:50:00,50.01,50.11,49.83,50.08,202537.0,47.2703,47.3648,47.1002,47.3365,202537.0
2020-03-09 15:55:00,50.06,50.07,49.65,49.66,223082.0,47.3176,47.327,46.93,46.9395,223082.0
2020-03-10 09:30:00,51.82,52.88,51.79,52.48,295904.0,48.9812,49.9831,48.9528,49.605,295904.0
2020-03-10 09:35:00,52.46,52.6,51.93,52.28,161800.0,49.5861,49.7184,49.0851,49.416,161800.0
2020-03-10 09:40:00,52.27,52.34,51.9,51.9,84574.0,49.4065,49.4727,49.0568,49.0568,84574.0
2020-03-10 09:45:00,51.9,51.91,51.4,51.56,70939.0,49.0568,49.0662,48.5842,48.7354,70939.0
2020-03-10 09:50:00,51.55,51.75,51.28,51.68,81825.0,48.7259,48.915,48.4707,48.8488,81825.0
2020-03-10 09:55:00,51.68,52.32,51.68,52.26,91693.0,48.8488,49.4538,48.8488,49.3971,91693.0
2020-03-10 10:00:00,52.27,52.48,52.23,52.45,76324.0,49.4065,49.605,49.3687,49.5766,76324.0
2020-03-10 10:05:00,52.44,52.55,52.35,52.49,111737.0,49.5672,49.6712,49.4821,49.6145,111737.0
2020-03-10 10:10:00,52.48,52.61,52.38,52.43,55848.0,49.605,49.7279,49.5105,49.5577,55848.0
2020-03-10 10:15:00,52.43,52.43,52.29,52.36,31184.0,49.5577,49.5577,49.4254,49.4916,31184.0
2020-03-10 10:20:00,52.37,52.52,52.27,52.27,24797.0,49.501,49.6428,49.4065,49.4065,24797.0
2020-03-10 10:25:00,52.26,52.29,52.09,52.15,32948.0,49.3971,49.4254,49.2364,49.2931,32948.0
2020-03-10 10:30:00,52.15,52.17,51.99,52.02,51339.0,49.2931,49.312,49.1418,49.1702,51339.0
2020-03-10 10:35:00,52.03,52.16,51.74,51.75,71078.0,49.1797,49.3025,48.9055,48.915,71078.0
2020-03-10 10:40:00,51.79,51.88,51.56,51.56,23745.0,48.9528,49.0379,48.7354,48.7354,23745.0
2020-03-10 10:45:00,51.55,51.58,51.18,51.21,34332.0,48.7259,48.7543,48.3762,48.4046,34332.0
2020-03-10 10:50:00,51.2,51.24,51.06,51.08,32578.0,48.3951,48.4329,48.2628,48.2817,32578.0
2020-03-10 10:55:00,51.08,51.16,50.75,50.75,97726.0,48.2817,48.3573,47.9698,47.9698,97726.0
2020-03-10 11:00:00,50.76,50.89,50.65,50.85,39973.0,47.9792,48.1021,47.8753,48.0643,39973.0
2020-03-10 11:05:00,50.85,51.22,50.8,51.2,198369.0,48.0643,48.414,48.017,48.3951,198369.0
2020-03-10 11:10:00,51.18,51.22,50.89,50.92,48463.0,48.3762,48.414,48.1021,48.1305,48463.0
2020-03-10 11:15:00,50.91,50.95,50.68,50.68,45178.0,48.121,48.1588,47.9036,47.9036,45178.0
2020-03-10 11:20:00,50.71,50.75,50.34,50.35,32411.0,47.932,47.9698,47.5822,47.5917,32411.0
2020-03-10 11:25:00,50.34,50.34,50.09,50.25,68218.0,47.5822,47.5822,47.3459,47.4972,68218.0
2020-03-10 11:30:00,50.26,50.27,49.87,49.88,59415.0,47.5066,47.5161,47.138,47.1474,59415.0
2020-03-10 11:35:00,49.87,49.91,49.58,49.82,35650.0,47.138,47.1758,46.8639,47.0907,35650.0
2020-03-10 11:40:00,49.83,50.15,49.65,50.15,35014.0,47.1002,47.4026,46.93,47.4026,35014.0
2020-03-10 11:45:00,50.15,50.8,50.15,50.8,89248.0,47.4026,48.017,47.4026,48.017,89248.0
2020-03-10 11:50:00,50.82,50.82,49.9,49.98,35243.0,48.0359,48.0359,47.1663,47.242,35243.0
2020-03-10 11:55:00,50.0,50.31,49.91,50.17,40598.0,47.2609,47.5539,47.1758,47.4215,40598.0
2020-03-10 12:00:00,50.2,50.89,50.2,50.71,50443.0,47.4499,48.1021,47.4499,47.932,50443.0
2020-03-10 12:05:00,50.71,50.9,50.58,50.82,53964.0,47.932,48.1116,47.8091,48.0359,53964.0
2020-03-10 12:10:00,50.84,51.38,50.83,51.25,46375.0,48.0548,48.5653,48.0454,48.4424,46375.0
2020-03-10 12:15:00,51.27,51.56,51.26,51.33,116494.0,48.4613,48.7354,48.4518,48.518,116494.0
2020-03-10 12:20:00,51.32,51.36,50.9,51.02,75392.0,48.5085,48.5464,48.1116,48.225,75392.0
2020-03-10 12:25:00,51.0,51.0,50.58,50.6,26118.0,48.2061,48.2061,47.8091,47.828,26118.0
2020-03-10 12:30:00,50.59,50.62,50.15,50.23,29504.0,47.8185,47.8469,47.4026,47.4783,29504.0
2020-03-10 12:35:00,50.23,50.53,50.13,50.48,25032.0,47.4783,47.7618,47.3837,47.7146,25032.0
2020-03-10 12:40:00,50.45,50.86,50.16,50.76,41806.0,47.6862,48.0737,47.4121,47.9792,41806.0
2020-03-10 12:45:00,50.79,50.81,50.19,50.19,51785.0,48.0076,48.0265,47.4405,47.4405,51785.0
2020-03-10 12:50:00,50.21,50.41,50.11,50.41,28151.0,47.4594,47.6484,47.3648,47.6484,28151.0
2020-03-10 12:55:00,50.41,50.57,50.37,50.46,30538.0,47.6484,47.7996,47.6106,47.6957,30538.0
2020-03-10 13:00:00,50.5,50.5,50.08,50.23,41967.0,47.7335,47.7335,47.3365,47.4783,41967.0
2020-03-10 13:05:00,50.25,50.61,50.11,50.61,27371.0,47.4972,47.8374,47.3648,47.8374,27371.0
2020-03-10 13:10:00,50.61,50.91,50.51,50.81,42128.0,47.8374,48.121,47.7429,48.0265,42128.0
2020-03-10 13:15:00,50.77,51.07,50.63,51.01,68671.0,47.9887,48.2722,47.8563,48.2155,68671.0
2020-03-10 13:20:00,51.01,51.55,51.01,51.51,150319.0,48.2155,48.7259,48.2155,48.6881,150319.0
2020-03-10 13:25:00,51.47,51.52,51.29,51.33,56590.0,48.6503,48.6976,48.4802,48.518,56590.0
2020-03-10 13:30:00,51.33,51.47,51.28,51.45,90868.0,48.518,48.6503,48.4707,48.6314,90868.0
2020-03-10 13:35:00,51.4,51.43,51.15,51.25,59429.0,48.5842,48.6125,48.3479,48.4424,59429.0
2020-03-10 13:40:00,51.26,51.36,50.93,51.19,76104.0,48.4518,48.5464,48.1399,48.3857,76104.0
2020-03-10 13:45:00,51.18,51.3,50.98,51.02,82675.0,48.3762,48.4896,48.1872,48.225,82675.0
2020-03-10 13:50:00,51.02,51.05,50.6,50.61,48659.0,48.225,48.2533,47.828,47.8374,48659.0
2020-03-10 13:55:00,50.68,50.76,50.51,50.57,29294.0,47.9036,47.9792,47.7429,47.7996,29294.0
2020-03-10 14:00:00,50.56,50.61,50.33,50.43,43748.0,47.7902,47.8374,47.5728,47.6673,43748.0
2020-03-10 14:05:00,50.4,50.77,50.38,50.77,33197.0,47.6389,47.9887,47.62,47.9887,33197.0
2020-03-10 14:10:00,50.77,51.01,50.64,50.99,45047.0,47.9887,48.2155,47.8658,48.1966,45047.0
2020-03-10 14:15:00,51.01,51.38,50.97,51.33,30345.0,48.2155,48.5653,48.1777,48.518,30345.0
2020-03-10 14:20:00,51.34,51.48,51.07,51.15,46206.0,48.5275,48.6598,48.2722,48.3479,46206.0
2020-03-10 14:25:00,51.12,51.57,51.04,51.54,37378.0,48.3195,48.7449,48.2439,48.7165,37378.0
2020-03-10 14:30:00,51.55,51.91,51.52,51.89,53626.0,48.7259,49.0662,48.6976,49.0473,53626.0
2020-03-10 14:35:00,51.87,52.02,51.8,51.94,74331.0,49.0284,49.1702,48.9623,49.0946,74331.0
2020-03-10 14:40:00,51.95,52.58,51.91,52.58,85603.0,49.104,49.6995,49.0662,49.6995,85603.0
2020-03-10 14:45:00,52.57,52.79,52.48,52.7,94725.0,49.6901,49.898,49.605,49.8129,94725.0
2020-03-10 14:50:00,52.71,52.71,52.3,52.65,95283.0,49.8224,49.8224,49.4349,49.7657,95283.0
2020-03-10 14:55:00,52.65,52.67,52.21,52.35,66170.0,49.7657,49.7846,49.3498,49.4821,66170.0
2020-03-10 15:00:00,52.41,52.74,52.29,52.74,61553.0,49.5388,49.8508,49.4254,49.8508,61553.0
2020-03-10 15:05:00,52.74,52.85,52.57,52.62,92524.0,49.8508,49.9547,49.6901,49.7373,92524.0
2020-03-10 15:10:00,52.59,52.82,52.54,52.68,45850.0,49.709,49.9264,49.6617,49.794,45850.0
2020-03-10 15:15:00,52.68,52.85,52.43,52.8,78808.0,49.794,49.9547,49.5577,49.9075,78808.0
2020-03-10 15:20:00,52.76,52.82,52.62,52.72,80362.0,49.8697,49.9264,49.7373,49.8319,80362.0
2020-03-10 15:25:00,52.69,52.71,52.37,52.4,78283.0,49.8035,49.8224,49.501,49.5294,78283.0
2020-03-10 15:30:00,52.38,52.67,52.32,52.45,60331.0,49.5105,49.7846,49.4538,49.5766,60331.0
2020-03-10 15:35:00,52.46,52.73,52.45,52.62,129847.0,49.5861,49.8413,49.5766,49.7373,129847.0
2020-03-10 15:40:00,52.62,52.95,52.57,52.76,96544.0,49.7373,50.0493,49.6901,49.8697,96544.0
2020-03-10 15:45:00,52.76,52.96,52.68,52.91,89094.0,49.8697,50.0587,49.794,50.0114,89094.0
2020-03-10 15:50:00,52.91,53.48,52.88,53.48,155414.0,50.0114,50.5502,49.9831,50.5502,155414.0
2020-03-10 15:55:00,53.49,53.51,53.17,53.37,269957.0,50.5597,50.5786,50.2572,50.4462,269957.0
2020-03-11 09:30:00,51.71,51.78,50.8,51.41,295324.0,48.8772,48.9433,48.017,48.5936,295324.0
2020-03-11 09:35:00,51.4,51.63,50.85,51.01,199268.0,48.5842,48.8016,48.0643,48.2155,199268.0
2020-03-11 09:40:00,51.0,51.46,50.66,51.07,148803.0,48.2061,48.6409,47.8847,48.2722,148803.0
2020-03-11 09:45:00,51.09,51.25,50.76,50.77,67409.0,48.2911,48.4424,47.9792,47.9887,67409.0
2020-03-11 09:50:00,50.71,51.11,50.5,50.74,102749.0,47.932,48.3101,47.7335,47.9603,102749.0
2020-03-11 09:55:00,50.7,50.91,50.55,50.66,105737.0,47.9225,48.121,47.7807,47.8847,105737.0
2020-03-11 10:00:00,50.68,50.98,50.53,50.77,33010.0,47.9036,48.1872,47.7618,47.9887,33010.0
2020-03-11 10:05:00,50.77,51.14,50.76,51.07,47366.0,47.9887,48.3384,47.9792,48.2722,47366.0
2020-03-11 10:10:00,51.04,51.22,50.94,50.94,58597.0,48.2439,48.414,48.1494,48.1494,58597.0
2020-03-11 10:15:00,50.95,51.13,50.88,50.99,67347.0,48.1588,48.329,48.0927,48.1966,67347.0
2020-03-11 10:20:00,50.97,51.02,50.5,50.55,63113.0,48.1777,48.225,47.7335,47.7807,63113.0
2020-03-11 10:25:00,50.53,50.67,50.27,50.41,66185.0,47.7618,47.8942,47.5161,47.6484,66185.0
2020-03-11 10:30:00,50.39,50.79,50.31,50.78,120567.0,47.6295,48.0076,47.5539,47.9981,120567.0
2020-03-11 10:35:00,50.74,50.96,50.54,50.85,127202.0,47.9603,48.1683,47.7713,48.0643,127202.0
2020-03-11 10:40:00,50.83,51.01,50.72,50.74,86397.0,48.0454,48.2155,47.9414,47.9603,86397.0
2020-03-11 10:45:00,50.76,51.17,50.75,50.84,100046.0,47.9792,48.3668,47.9698,48.0548,100046.0
2020-03-11 10:50:00,50.84,51.07,50.82,50.91,125997.0,48.0548,48.2722,48.0359,48.121,125997.0
2020-03-11 10:55:00,50.92,51.24,50.9,51.11,80952.0,48.1305,48.4329,48.1116,48.3101,80952.0
2020-03-11 11:00:00,51.11,51.23,50.93,51.11,93960.0,48.3101,48.4235,48.1399,48.3101,93960.0
2020-03-11 11:05:00,51.11,51.21,51.02,51.15,185296.0,48.3101,48.4046,48.225,48.3479,185296.0
2020-03-11 11:10:00,51.15,51.16,50.88,50.97,62441.0,48.3479,48.3573,48.0927,48.1777,62441.0
2020-03-11 11:15:00,50.96,51.19,50.77,50.79,145227.0,48.1683,48.3857,47.9887,48.0076,145227.0
2020-03-11 11:20:00,50.8,50.82,50.52,50.53,37432.0,48.017,48.0359,47.7524,47.7618,37432.0
2020-03-11 11:25:00,50.53,50.86,50.5,50.79,99740.0,47.7618,48.0737,47.7335,48.0076,99740.0
2020-03-11 11:30:00,50.83,50.94,50.71,50.91,105715.0,48.0454,48.1494,47.932,48.121,105715.0
2020-03-11 11:35:00,50.9,51.15,50.78,51.12,84707.0,48.1116,48.3479,47.9981,48.3195,84707.0
2020-03-11 11:40:00,51.11,51.16,50.68,50.68,64047.0,48.3101,48.3573,47.9036,47.9036,64047.0
2020-03-11 11:45:00,50.71,50.8,50.44,50.75,76027.0,47.932,48.017,47.6768,47.9698,76027.0
2020-03-11 11:50:00,50.78,50.92,50.67,50.85,88879.0,47.9981,48.1305,47.8942,48.0643,88879.0
2020-03-11 11:55:00,50.84,50.87,50.69,50.77,69905.0,48.0548,48.0832,47.9131,47.9887,69905.0
2020-03-11 12:00:00,50.77,50.77,50.54,50.75,58708.0,47.9887,47.9887,47.7713,47.9698,58708.0
2020-03-11 12:05:00,50.72,50.87,50.58,50.77,63332.0,47.9414,48.0832,47.8091,47.9887,63332.0
2020-03-11 12:10:00,50.8,50.95,50.75,50.87,36538.0,48.017,48.1588,47.9698,48.0832,36538.0
2020-03-11 12:15:00,50.88,51.14,50.84,51.05,40413.0,48.0927,48.3384,48.0548,48.2533,40413.0
2020-03-11 12:20:00,51.06,51.12,50.79,50.86,51530.0,48.2628,48.3195,48.0076,48.0737,51530.0
2020-03-11 12:25:00,50.86,51.11,50.86,50.93,83913.0,48.0737,48.3101,48.0737,48.1399,83913.0
2020-03-11 12:30:00,50.91,50.96,50.6,50.79,112949.0,48.121,48.1683,47.828,48.0076,112949.0
2020-03-11 12:35:00,50.77,50.8,50.41,50.42,110150.0,47.9887,48.017,47.6484,47.6579,110150.0
2020-03-11 12:40:00,50.41,50.61,50.07,50.16,134864.0,47.6484,47.8374,47.327,47.4121,134864.0
2020-03-11 12:45:00,50.16,50.19,49.96,50.01,236531.0,47.4121,47.4405,47.2231,47.2703,236531.0
2020-03-11 12:50:00,50.01,50.15,49.87,49.92,78013.0,47.2703,47.4026,47.138,47.1852,78013.0
2020-03-11 12:55:00,49.9,50.07,49.75,49.97,146185.0,47.1663,47.327,47.0246,47.2325,146185.0
2020-03-11 13:00:00,49.98,49.99,49.51,49.54,121150.0,47.242,47.2514,46.7977,46.8261,121150.0
2020-03-11 13:05:00,49.55,49.66,49.26,49.35,85825.0,46.8355,46.9395,46.5614,46.6465,85825.0
2020-03-11 13:10:00,49.36,49.47,49.27,49.46,57544.0,46.6559,46.7599,46.5709,46.7504,57544.0
2020-03-11 13:15:00,49.46,49.67,49.46,49.58,48303.0,46.7504,46.9489,46.7504,46.8639,48303.0
2020-03-11 13:20:00,49.58,49.93,49.57,49.93,87377.0,46.8639,47.1947,46.8544,47.1947,87377.0
2020-03-11 13:25:00,49.93,50.34,49.9,50.3,90103.0,47.1947,47.5822,47.1663,47.5444,90103.0
2020-03-11 13:30:00,50.3,50.39,50.05,50.06,55526.0,47.5444,47.6295,47.3081,47.3176,55526.0
2020-03-11 13:35:00,50.07,50.12,49.91,49.99,79508.0,47.327,47.3743,47.1758,47.2514,79508.0
2020-03-11 13:40:00,49.98,50.08,49.98,50.01,95166.0,47.242,47.3365,47.242,47.2703,95166.0
2020-03-11 13:45:00,50.01,50.21,49.97,50.14,97334.0,47.2703,47.4594,47.2325,47.3932,97334.0
2020-03-11 13:50:00,50.12,50.15,49.7,49.76,62916.0,47.3743,47.4026,46.9773,47.034,62916.0
2020-03-11 13:55:00,49.75,50.05,49.73,49.78,46363.0,47.0246,47.3081,47.0057,47.0529,46363.0
2020-03-11 14:00:00,49.77,49.86,49.42,49.49,54468.0,47.0435,47.1285,46.7126,46.7788,54468.0
2020-03-11 14:05:00,49.51,49.62,49.29,49.39,54510.0,46.7977,46.9017,46.5898,46.6843,54510.0
2020-03-11 14:10:00,49.41,49.42,49.25,49.3,43911.0,46.7032,46.7126,46.5519,46.5992,43911.0
2020-03-11 14:15:00,49.3,49.42,49.22,49.3,42601.0,46.5992,46.7126,46.5236,46.5992,42601.0
2020-03-11 14:20:00,49.29,49.43,49.26,49.39,44601.0,46.5898,46.7221,46.5614,46.6843,44601.0
2020-03-11 14:25:00,49.4,49.4,49.22,49.25,53174.0,46.6937,46.6937,46.5236,46.5519,53174.0
2020-03-11 14:30:00,49.25,49.59,49.22,49.4,82729.0,46.5519,46.8733,46.5236,46.6937,82729.0
2020-03-11 14:35:00,49.41,49.5,49.21,49.33,59010.0,46.7032,46.7883,46.5141,46.6276,59010.0
2020-03-11 14:40:00,49.35,49.69,49.31,49.35,83471.0,46.6465,46.9678,46.6087,46.6465,83471.0
2020-03-11 14:45:00,49.36,49.53,49.25,49.25,60486.0,46.6559,46.8166,46.5519,46.5519,60486.0
2020-03-11 14:50:00,49.25,49.4,49.16,49.28,60736.0,46.5519,46.6937,46.4669,46.5803,60736.0
2020-03-11 14:55:00,49.28,49.51,49.26,49.35,81667.0,46.5803,46.7977,46.5614,46.6465,81667.0
2020-03-11 15:00:00,49.36,49.42,48.92,48.95,256929.0,46.6559,46.7126,46.24,46.2684,256929.0
2020-03-11 15:05:00,48.95,48.98,48.54,48.62,136669.0,46.2684,46.2967,45.8808,45.9565,136669.0
2020-03-11 15:10:00,48.62,48.89,48.42,48.44,93712.0,45.9565,46.2117,45.7674,45.7863,93712.0
2020-03-11 15:15:00,48.43,48.6,48.39,48.44,189390.0,45.7769,45.9376,45.7391,45.7863,189390.0
2020-03-11 15:20:00,48.44,48.58,48.39,48.41,150991.0,45.7863,45.9187,45.7391,45.758,150991.0
2020-03-11 15:25:00,48.43,48.79,48.38,48.71,131820.0,45.7769,46.1171,45.7296,46.0415,131820.0
2020-03-11 15:30:00,48.68,48.87,48.46,48.72,229948.0,46.0132,46.1928,45.8052,46.051,229948.0
2020-03-11 15:35:00,48.73,49.02,48.62,48.91,168927.0,46.0604,46.3345,45.9565,46.2306,168927.0
2020-03-11 15:40:00,48.89,49.1,48.65,48.7,193369.0,46.2117,46.4102,45.9848,46.0321,193369.0
2020-03-11 15:45:00,48.71,48.79,48.52,48.56,142146.0,46.0415,46.1171,45.8619,45.8997,142146.0
2020-03-11 15:50:00,48.55,48.76,48.22,48.69,320486.0,45.8903,46.0888,45.5784,46.0226,320486.0
2020-03-11 15:55:00,48.67,48.85,48.54,48.62,281289.0,46.0037,46.1739,45.8808,45.9565,281289.0
2020-03-12 09:30:00,42.4,44.41,42.32,43.47,243629.0,40.0772,41.9771,40.0016,41.0886,243629.0
2020-03-12 09:35:00,43.34,43.43,42.9,42.98,60432.0,40.9657,41.0508,40.5498,40.6254,60432.0
2020-03-12 09:40:00,42.98,42.98,42.98,42.98,0.0,40.6254,40.6254,40.6254,40.6254,0.0
2020-03-12 09:45:00,42.98,42.98,42.98,42.98,0.0,40.6254,40.6254,40.6254,40.6254,0.0
2020-03-12 09:50:00,42.72,42.91,40.52,40.7,291840.0,40.3797,40.5593,38.3002,38.4703,291840.0
2020-03-12 09:55:00,40.7,42.0,39.06,41.95,379315.0,38.4703,39.6991,36.9202,39.6519,379315.0
2020-03-12 10:00:00,41.92,43.29,41.6,42.25,340803.0,39.6235,40.9185,39.321,39.9354,340803.0
2020-03-12 10:05:00,42.31,42.57,41.57,41.73,259752.0,39.9921,40.2379,39.2927,39.4439,259752.0
2020-03-12 10:10:00,41.72,41.96,41.33,41.68,200380.0,39.4345,39.6613,39.0658,39.3967,200380.0
2020-03-12 10:15:00,41.69,42.0,41.64,41.98,151258.0,39.4061,39.6991,39.3588,39.6802,151258.0
2020-03-12 10:20:00,41.98,42.41,41.83,42.35,110809.0,39.6802,40.0867,39.5384,40.0299,110809.0
2020-03-12 10:25:00,42.36,42.97,42.29,42.88,236756.0,40.0394,40.616,39.9732,40.5309,236756.0
2020-03-12 10:30:00,42.87,43.23,42.75,43.16,128585.0,40.5215,40.8617,40.408,40.7956,128585.0
2020-03-12 10:35:00,43.16,43.64,42.86,43.53,140517.0,40.7956,41.2493,40.512,41.1453,140517.0
2020-03-12 10:40:00,43.54,43.86,43.42,43.42,142039.0,41.1548,41.4572,41.0413,41.0413,142039.0
2020-03-12 10:45:00,43.45,43.74,43.45,43.63,147139.0,41.0697,41.3438,41.0697,41.2398,147139.0
2020-03-12 10:50:00,43.64,43.96,43.41,43.8,219335.0,41.2493,41.5517,41.0319,41.4005,219335.0
2020-03-12 10:55:00,43.78,43.81,43.62,43.64,77176.0,41.3816,41.41,41.2304,41.2493,77176.0
2020-03-12 11:00:00,43.64,43.65,43.16,43.65,74972.0,41.2493,41.2587,40.7956,41.2587,74972.0
2020-03-12 11:05:00,43.63,43.78,43.59,43.64,112061.0,41.2398,41.3816,41.202,41.2493,112061.0
2020-03-12 11:10:00,43.63,43.63,43.37,43.5,41820.0,41.2398,41.2398,40.9941,41.1169,41820.0
2020-03-12 11:15:00,43.5,43.84,43.49,43.78,60355.0,41.1169,41.4383,41.1075,41.3816,60355.0
2020-03-12 11:20:00,43.77,43.91,43.66,43.91,48346.0,41.3722,41.5045,41.2682,41.5045,48346.0
2020-03-12 11:25:00,43.92,44.0,43.76,43.92,64724.0,41.5139,41.5896,41.3627,41.5139,64724.0
2020-03-12 11:30:00,43.9,43.96,43.56,43.69,80412.0,41.495,41.5517,41.1737,41.2965,80412.0
2020-03-12 11:35:00,43.7,43.82,43.49,43.71,78570.0,41.306,41.4194,41.1075,41.3154,78570.0
2020-03-12 11:40:00,43.71,43.82,43.6,43.8,63657.0,41.3154,41.4194,41.2115,41.4005,63657.0
2020-03-12 11:45:00,43.8,43.83,43.59,43.62,61917.0,41.4005,41.4289,41.202,41.2304,61917.0
2020-03-12 11:50:00,43.61,43.7,43.47,43.66,109030.0,41.2209,41.306,41.0886,41.2682,109030.0
2020-03-12 11:55:00,43.67,43.72,43.29,43.31,104091.0,41.2776,41.3249,40.9185,40.9374,104091.0
2020-03-12 12:00:00,43.31,43.41,43.16,43.17,68476.0,40.9374,41.0319,40.7956,40.805,68476.0
2020-03-12 12:05:00,43.16,43.22,43.08,43.16,88385.0,40.7956,40.8523,40.72,40.7956,88385.0
2020-03-12 12:10:00,43.18,43.34,43.1,43.32,111881.0,40.8145,40.9657,40.7389,40.9468,111881.0
2020-03-12 12:15:00,43.31,43.53,43.15,43.22,41230.0,40.9374,41.1453,40.7861,40.8523,41230.0
2020-03-12 12:20:00,43.23,43.33,43.16,43.27,115659.0,40.8617,40.9563,40.7956,40.8995,115659.0
2020-03-12 12:25:00,43.27,43.84,43.13,43.8,195171.0,40.8995,41.4383,40.7672,41.4005,195171.0
2020-03-12 12:30:00,43.81,43.81,43.44,43.48,229409.0,41.41,41.41,41.0602,41.098,229409.0
2020-03-12 12:35:00,43.5,43.54,43.39,43.46,54756.0,41.1169,41.1548,41.013,41.0791,54756.0
2020-03-12 12:40:00,43.45,43.45,43.01,43.02,66079.0,41.0697,41.0697,40.6538,40.6632,66079.0
2020-03-12 12:45:00,43.02,43.08,42.66,42.67,99291.0,40.6632,40.72,40.323,40.3324,99291.0
2020-03-12 12:50:00,42.69,43.7,42.66,43.3,140794.0,40.3513,41.306,40.323,40.9279,140794.0
2020-03-12 12:55:00,43.29,45.8,43.15,45.62,371307.0,40.9185,43.2909,40.7861,43.1208,371307.0
2020-03-12 13:00:00,45.63,46.25,45.42,46.2,186348.0,43.1303,43.7163,42.9318,43.669,186348.0
2020-03-12 13:05:00,46.2,46.59,45.96,46.29,124721.0,43.669,44.0377,43.4422,43.7541,124721.0
2020-03-12 13:10:00,46.25,46.28,44.82,44.96,222575.0,43.7163,43.7447,42.3646,42.497,222575.0
2020-03-12 13:15:00,44.93,45.01,44.44,44.93,277759.0,42.4686,42.5442,42.0055,42.4686,277759.0
2020-03-12 13:20:00,44.92,44.95,44.42,44.58,127174.0,42.4592,42.4875,41.9865,42.1378,127174.0
2020-03-12 13:25:00,44.58,44.62,44.37,44.5,84969.0,42.1378,42.1756,41.9393,42.0622,84969.0
2020-03-12 13:30:00,44.5,44.69,44.11,44.2,71642.0,42.0622,42.2418,41.6935,41.7786,71642.0
2020-03-12 13:35:00,44.17,44.22,43.44,43.45,96623.0,41.7502,41.7975,41.0602,41.0697,96623.0
2020-03-12 13:40:00,43.43,43.52,43.16,43.22,85598.0,41.0508,41.1359,40.7956,40.8523,85598.0
2020-03-12 13:45:00,43.22,43.8,43.11,43.52,98976.0,40.8523,41.4005,40.7483,41.1359,98976.0
2020-03-12 13:50:00,43.53,44.03,43.22,43.66,175204.0,41.1453,41.6179,40.8523,41.2682,175204.0
2020-03-12 13:55:00,43.61,44.0,43.59,43.91,95706.0,41.2209,41.5896,41.202,41.5045,95706.0
2020-03-12 14:00:00,43.91,44.08,43.38,43.79,99947.0,41.5045,41.6652,41.0035,41.3911,99947.0
2020-03-12 14:05:00,43.8,43.96,43.44,43.55,149630.0,41.4005,41.5517,41.0602,41.1642,149630.0
2020-03-12 14:10:00,43.58,43.74,43.22,43.29,72541.0,41.1926,41.3438,40.8523,40.9185,72541.0
2020-03-12 14:15:00,43.33,43.44,43.21,43.26,67078.0,40.9563,41.0602,40.8428,40.8901,67078.0
2020-03-12 14:20:00,43.26,43.43,43.16,43.18,86239.0,40.8901,41.0508,40.7956,40.8145,86239.0
2020-03-12 14:25:00,43.22,43.24,43.01,43.06,103958.0,40.8523,40.8712,40.6538,40.7011,103958.0
2020-03-12 14:30:00,43.06,43.44,43.05,43.2,113742.0,40.7011,41.0602,40.6916,40.8334,113742.0
2020-03-12 14:35:00,43.2,43.28,42.84,42.85,65822.0,40.8334,40.909,40.4931,40.5026,65822.0
2020-03-12 14:40:00,42.87,43.0,42.75,42.84,80058.0,40.5215,40.6443,40.408,40.4931,80058.0
2020-03-12 14:45:00,42.82,43.37,42.67,43.34,185172.0,40.4742,40.9941,40.3324,40.9657,185172.0
2020-03-12 14:50:00,43.33,43.48,43.27,43.37,177098.0,40.9563,41.098,40.8995,40.9941,177098.0
2020-03-12 14:55:00,43.35,43.39,43.01,43.05,145451.0,40.9752,41.013,40.6538,40.6916,145451.0
2020-03-12 15:00:00,43.06,43.21,42.91,43.07,166580.0,40.7011,40.8428,40.5593,40.7105,166580.0
2020-03-12 15:05:00,43.08,43.24,42.93,43.02,160878.0,40.72,40.8712,40.5782,40.6632,160878.0
2020-03-12 15:10:00,43.04,43.29,43.0,43.19,130303.0,40.6821,40.9185,40.6443,40.8239,130303.0
2020-03-12 15:15:00,43.18,43.19,43.0,43.13,105105.0,40.8145,40.8239,40.6443,40.7672,105105.0
2020-03-12 15:20:00,43.12,43.17,42.74,42.79,109495.0,40.7578,40.805,40.3986,40.4458,109495.0
2020-03-12 15:25:00,42.79,43.04,42.75,42.99,128137.0,40.4458,40.6821,40.408,40.6349,128137.0
2020-03-12 15:30:00,42.99,43.04,42.99,43.03,142223.0,40.6349,40.6821,40.6349,40.6727,142223.0
2020-03-12 15:35:00,43.02,43.05,43.02,43.02,147194.0,40.6632,40.6916,40.6632,40.6632,147194.0
2020-03-12 15:40:00,43.03,43.12,42.66,42.73,265090.0,40.6727,40.7578,40.323,40.3891,265090.0
2020-03-12 15:45:00,42.74,42.94,42.74,42.91,205152.0,40.3986,40.5876,40.3986,40.5593,205152.0
2020-03-12 15:50:00,42.92,43.57,42.91,43.55,517663.0,40.5687,41.1831,40.5593,41.1642,517663.0
2020-03-12 15:55:00,43.55,44.32,43.55,44.15,695542.0,41.1642,41.892,41.1642,41.7313,695542.0
2020-03-13 09:30:00,47.9,48.46,47.9,48.44,406336.0,45.2759,45.8052,45.2759,45.7863,406336.0
2020-03-13 09:35:00,48.42,48.48,48.17,48.33,290949.0,45.7674,45.8241,45.5311,45.6823,290949.0
2020-03-13 09:40:00,48.33,48.64,47.9,47.97,319744.0,45.6823,45.9754,45.2759,45.3421,319744.0
2020-03-13 09:45:00,47.97,47.99,47.15,47.22,251019.0,45.3421,45.361,44.567,44.6332,251019.0
2020-03-13 09:50:00,47.21,47.21,46.28,46.3,113970.0,44.6237,44.6237,43.7447,43.7636,113970.0
2020-03-13 09:55:00,46.32,46.52,46.08,46.12,157960.0,43.7825,43.9715,43.5556,43.5934,157960.0
2020-03-13 10:00:00,46.14,46.61,45.68,46.45,226258.0,43.6123,44.0566,43.1775,43.9053,226258.0
2020-03-13 10:05:00,46.46,47.51,46.42,46.96,220179.0,43.9148,44.9073,43.877,44.3874,220179.0
2020-03-13 10:10:00,46.9,46.98,46.1,46.22,208823.0,44.3307,44.4063,43.5745,43.6879,208823.0
2020-03-13 10:15:00,46.16,47.16,46.14,46.98,133501.0,43.6312,44.5764,43.6123,44.4063,133501.0
2020-03-13 10:20:00,46.97,47.32,46.83,47.25,107453.0,44.3969,44.7277,44.2645,44.6615,107453.0
2020-03-13 10:25:00,47.26,47.44,46.92,47.02,128149.0,44.671,44.8411,44.3496,44.4441,128149.0
2020-03-13 10:30:00,47.03,47.31,46.82,47.13,136173.0,44.4536,44.7182,44.2551,44.5481,136173.0
2020-03-13 10:35:00,47.15,47.24,46.91,47.04,84769.0,44.567,44.6521,44.3401,44.463,84769.0
2020-03-13 10:40:00,47.03,47.16,46.86,47.05,124046.0,44.4536,44.5764,44.2929,44.4725,124046.0
2020-03-13 10:45:00,46.99,47.06,46.86,46.9,81529.0,44.4158,44.4819,44.2929,44.3307,81529.0
2020-03-13 10:50:00,46.91,46.98,46.63,46.64,87666.0,44.3401,44.4063,44.0755,44.0849,87666.0
2020-03-13 10:55:00,46.64,46.66,45.76,45.82,133261.0,44.0849,44.1038,43.2531,43.3099,133261.0
2020-03-13 11:00:00,45.8,45.86,45.24,45.39,137956.0,43.2909,43.3477,42.7616,42.9034,137956.0
2020-03-13 11:05:00,45.39,45.5,45.33,45.47,57641.0,42.9034,43.0074,42.8467,42.979,57641.0
2020-03-13 11:10:00,45.47,45.54,45.17,45.41,53128.0,42.979,43.0452,42.6955,42.9223,53128.0
2020-03-13 11:15:00,45.41,45.43,44.96,45.1,125189.0,42.9223,42.9412,42.497,42.6293,125189.0
2020-03-13 11:20:00,45.09,45.19,44.53,44.55,66804.0,42.6198,42.7144,42.0905,42.1094,66804.0
2020-03-13 11:25:00,44.54,44.63,44.11,44.12,86349.0,42.1,42.185,41.6935,41.703,86349.0
2020-03-13 11:30:00,44.14,44.24,43.44,43.48,99701.0,41.7219,41.8164,41.0602,41.098,99701.0
2020-03-13 11:35:00,43.46,43.95,43.38,43.7,104506.0,41.0791,41.5423,41.0035,41.306,104506.0
2020-03-13 11:40:00,43.77,43.78,43.3,43.34,123790.0,41.3722,41.3816,40.9279,40.9657,123790.0
2020-03-13 11:45:00,43.37,43.44,42.87,42.9,84691.0,40.9941,41.0602,40.5215,40.5498,84691.0
2020-03-13 11:50:00,42.95,43.44,42.95,43.43,61181.0,40.5971,41.0602,40.5971,41.0508,61181.0
2020-03-13 11:55:00,43.39,43.83,43.39,43.58,76757.0,41.013,41.4289,41.013,41.1926,76757.0
2020-03-13 12:00:00,43.55,43.7,43.01,43.08,49301.0,41.1642,41.306,40.6538,40.72,49301.0
2020-03-13 12:05:00,43.08,43.34,43.0,43.21,43068.0,40.72,40.9657,40.6443,40.8428,43068.0
2020-03-13 12:10:00,43.14,43.72,43.13,43.64,66381.0,40.7767,41.3249,40.7672,41.2493,66381.0
2020-03-13 12:15:00,43.66,43.88,43.49,43.59,64212.0,41.2682,41.4761,41.1075,41.202,64212.0
2020-03-13 12:20:00,43.61,44.0,43.59,43.96,48890.0,41.2209,41.5896,41.202,41.5517,48890.0
2020-03-13 12:25:00,43.97,44.25,43.86,44.12,96940.0,41.5612,41.8259,41.4572,41.703,96940.0
2020-03-13 12:30:00,44.07,44.71,44.07,44.48,71068.0,41.6557,42.2607,41.6557,42.0433,71068.0
2020-03-13 12:35:00,44.45,44.5,44.27,44.5,33774.0,42.0149,42.0622,41.8448,42.0622,33774.0
2020-03-13 12:40:00,44.46,44.85,44.45,44.85,54493.0,42.0244,42.393,42.0149,42.393,54493.0
2020-03-13 12:45:00,44.86,44.93,44.54,44.57,100940.0,42.4024,42.4686,42.1,42.1283,100940.0
2020-03-13 12:50:00,44.55,44.78,44.42,44.62,147917.0,42.1094,42.3268,41.9865,42.1756,147917.0
2020-03-13 12:55:00,44.62,45.0,44.6,44.71,248699.0,42.1756,42.5348,42.1567,42.2607,248699.0
2020-03-13 13:00:00,44.7,44.98,44.62,44.87,140406.0,42.2512,42.5159,42.1756,42.4119,140406.0
2020-03-13 13:05:00,44.87,45.46,44.84,45.38,110486.0,42.4119,42.9696,42.3835,42.894,110486.0
2020-03-13 13:10:00,45.42,46.43,45.38,45.97,193586.0,42.9318,43.8864,42.894,43.4516,193586.0
2020-03-13 13:15:00,45.97,45.99,45.59,45.91,86957.0,43.4516,43.4705,43.0925,43.3949,86957.0
2020-03-13 13:20:00,45.94,46.3,45.84,46.3,125495.0,43.4233,43.7636,43.3288,43.7636,125495.0
2020-03-13 13:25:00,46.3,46.72,46.27,46.64,119771.0,43.7636,44.1605,43.7352,44.0849,119771.0
2020-03-13 13:30:00,46.64,47.11,46.55,46.57,223206.0,44.0849,44.5292,43.9999,44.0188,223206.0
2020-03-13 13:35:00,46.54,46.58,46.33,46.44,77943.0,43.9904,44.0282,43.7919,43.8959,77943.0
2020-03-13 13:40:00,46.45,46.77,46.23,46.44,56295.0,43.9053,44.2078,43.6974,43.8959,56295.0
2020-03-13 13:45:00,46.47,46.99,46.47,46.96,59153.0,43.9242,44.4158,43.9242,44.3874,59153.0
2020-03-13 13:50:00,47.0,47.5,47.0,47.31,111821.0,44.4252,44.8978,44.4252,44.7182,111821.0
2020-03-13 13:55:00,47.32,47.37,46.99,47.31,109818.0,44.7277,44.7749,44.4158,44.7182,109818.0
2020-03-13 14:00:00,47.31,47.31,45.77,45.93,215786.0,44.7182,44.7182,43.2626,43.4138,215786.0
2020-03-13 14:05:00,45.9,46.39,45.77,45.89,114874.0,43.3855,43.8486,43.2626,43.376,114874.0
2020-03-13 14:10:00,45.89,46.01,45.62,45.75,58308.0,43.376,43.4894,43.1208,43.2437,58308.0
2020-03-13 14:15:00,45.75,46.25,45.73,46.09,76204.0,43.2437,43.7163,43.2248,43.5651,76204.0
2020-03-13 14:20:00,46.09,46.23,46.03,46.18,118191.0,43.5651,43.6974,43.5083,43.6501,118191.0
2020-03-13 14:25:00,46.15,46.15,45.81,45.97,75973.0,43.6218,43.6218,43.3004,43.4516,75973.0
2020-03-13 14:30:00,45.96,46.18,45.96,46.15,108739.0,43.4422,43.6501,43.4422,43.6218,108739.0
2020-03-13 14:35:00,46.16,46.25,46.01,46.02,69727.0,43.6312,43.7163,43.4894,43.4989,69727.0
2020-03-13 14:40:00,46.01,46.7,45.95,46.68,118481.0,43.4894,44.1416,43.4327,44.1227,118481.0
2020-03-13 14:45:00,46.69,46.76,46.42,46.43,82134.0,44.1322,44.1984,43.877,43.8864,82134.0
2020-03-13 14:50:00,46.43,46.69,46.28,46.52,63307.0,43.8864,44.1322,43.7447,43.9715,63307.0
2020-03-13 14:55:00,46.52,46.78,46.5,46.69,68986.0,43.9715,44.2173,43.9526,44.1322,68986.0
2020-03-13 15:00:00,46.68,47.12,46.64,46.95,152780.0,44.1227,44.5386,44.0849,44.3779,152780.0
2020-03-13 15:05:00,47.01,47.3,46.63,46.66,157544.0,44.4347,44.7088,44.0755,44.1038,157544.0
2020-03-13 15:10:00,46.64,46.7,46.19,46.43,265818.0,44.0849,44.1416,43.6596,43.8864,265818.0
2020-03-13 15:15:00,46.43,46.73,46.41,46.58,108419.0,43.8864,44.17,43.8675,44.0282,108419.0
2020-03-13 15:20:00,46.56,47.05,46.42,46.91,98095.0,44.0093,44.4725,43.877,44.3401,98095.0
2020-03-13 15:25:00,46.9,46.92,46.49,46.73,72265.0,44.3307,44.3496,43.9431,44.17,72265.0
2020-03-13 15:30:00,46.73,46.73,45.61,45.91,151440.0,44.17,44.17,43.1114,43.3949,151440.0
2020-03-13 15:35:00,45.91,46.94,45.75,46.38,158964.0,43.3949,44.3685,43.2437,43.8392,158964.0
2020-03-13 15:40:00,46.34,46.93,46.27,46.76,140520.0,43.8014,44.359,43.7352,44.1984,140520.0
2020-03-13 15:45:00,46.73,47.08,46.71,47.08,160852.0,44.17,44.5008,44.1511,44.5008,160852.0
2020-03-13 15:50:00,47.09,47.92,47.08,47.88,284639.0,44.5103,45.2948,44.5008,45.257,284639.0
2020-03-13 15:55:00,47.88,49.1,47.63,49.01,560581.0,45.257,46.4102,45.0207,46.3251,560581.0
2020-03-16 09:30:00,40.52,40.52,40.01,40.01,500.0,38.3002,38.3002,37.8181,37.8181,500.0
2020-03-16 09:35:00,40.01,40.01,40.01,40.01,0.0,37.8181,37.8181,37.8181,37.8181,0.0
2020-03-16 09:40:00,40.01,40.01,40.01,40.01,0.0,37.8181,37.8181,37.8181,37.8181,0.0
2020-03-16 09:45:00,39.75,41.67,39.2,39.91,324629.0,37.5724,39.3872,37.0525,37.7236,324629.0
2020-03-16 09:50:00,39.99,41.32,39.78,41.2,345942.0,37.7992,39.0564,37.6007,38.943,345942.0
2020-03-16 09:55:00,41.22,41.95,41.18,41.69,307113.0,38.9619,39.6519,38.924,39.4061,307113.0
2020-03-16 10:00:00,41.65,41.79,41.48,41.62,301636.0,39.3683,39.5006,39.2076,39.3399,301636.0
2020-03-16 10:05:00,41.63,42.99,41.62,42.74,329123.0,39.3494,40.6349,39.3399,40.3986,329123.0
2020-03-16 10:10:00,42.73,42.82,42.13,42.78,226763.0,40.3891,40.4742,39.822,40.4364,226763.0
2020-03-16 10:15:00,42.75,43.32,42.67,42.85,127547.0,40.408,40.9468,40.3324,40.5026,127547.0
2020-03-16 10:20:00,42.86,43.18,42.47,42.48,166928.0,40.512,40.8145,40.1434,40.1528,166928.0
2020-03-16 10:25:00,42.51,42.58,42.12,42.16,116328.0,40.1812,40.2473,39.8125,39.8504,116328.0
2020-03-16 10:30:00,42.17,43.47,41.99,43.34,182055.0,39.8598,41.0886,39.6897,40.9657,182055.0
2020-03-16 10:35:00,43.34,43.71,42.6,42.7,649802.0,40.9657,41.3154,40.2663,40.3608,649802.0
2020-03-16 10:40:00,42.75,43.26,42.69,43.07,108999.0,40.408,40.8901,40.3513,40.7105,108999.0
2020-03-16 10:45:00,43.07,43.31,42.86,42.96,188855.0,40.7105,40.9374,40.512,40.6065,188855.0
2020-03-16 10:50:00,42.98,43.07,42.7,42.87,117163.0,40.6254,40.7105,40.3608,40.5215,117163.0
2020-03-16 10:55:00,42.86,42.86,42.49,42.51,70776.0,40.512,40.512,40.1623,40.1812,70776.0
2020-03-16 11:00:00,42.51,42.65,42.2,42.48,107312.0,40.1812,40.3135,39.8882,40.1528,107312.0
2020-03-16 11:05:00,42.49,43.08,42.47,42.97,292613.0,40.1623,40.72,40.1434,40.616,292613.0
2020-03-16 11:10:00,42.96,43.94,42.86,43.87,104317.0,40.6065,41.5328,40.512,41.4667,104317.0
2020-03-16 11:15:00,43.87,44.85,43.73,44.56,225855.0,41.4667,42.393,41.3343,42.1189,225855.0
2020-03-16 11:20:00,44.57,44.73,44.24,44.58,300125.0,42.1283,42.2796,41.8164,42.1378,300125.0
2020-03-16 11:25:00,44.59,45.07,44.48,45.04,187402.0,42.1472,42.6009,42.0433,42.5726,187402.0
2020-03-16 11:30:00,45.02,45.07,44.72,44.73,111528.0,42.5537,42.6009,42.2701,42.2796,111528.0
2020-03-16 11:35:00,44.73,45.1,44.65,44.83,142041.0,42.2796,42.6293,42.2039,42.3741,142041.0
2020-03-16 11:40:00,44.83,44.98,44.56,44.79,101297.0,42.3741,42.5159,42.1189,42.3363,101297.0
2020-03-16 11:45:00,44.78,44.81,44.49,44.63,75860.0,42.3268,42.3552,42.0527,42.185,75860.0
2020-03-16 11:50:00,44.65,44.91,44.62,44.88,68022.0,42.2039,42.4497,42.1756,42.4213,68022.0
2020-03-16 11:55:00,44.87,44.92,44.09,44.63,119970.0,42.4119,42.4592,41.6746,42.185,119970.0
2020-03-16 12:00:00,44.63,45.1,44.49,45.01,104862.0,42.185,42.6293,42.0527,42.5442,104862.0
2020-03-16 12:05:00,45.0,45.1,44.68,45.04,96066.0,42.5348,42.6293,42.2323,42.5726,96066.0
2020-03-16 12:10:00,45.04,45.04,44.38,44.56,91365.0,42.5726,42.5726,41.9487,42.1189,91365.0
2020-03-16 12:15:00,44.54,44.66,44.01,44.03,83950.0,42.1,42.2134,41.599,41.6179,83950.0
2020-03-16 12:20:00,44.03,44.12,43.21,43.33,82330.0,41.6179,41.703,40.8428,40.9563,82330.0
2020-03-16 12:25:00,43.33,43.69,43.23,43.5,75516.0,40.9563,41.2965,40.8617,41.1169,75516.0
2020-03-16 12:30:00,43.5,43.72,43.5,43.63,61693.0,41.1169,41.3249,41.1169,41.2398,61693.0
2020-03-16 12:35:00,43.64,43.97,43.51,43.61,59725.0,41.2493,41.5612,41.1264,41.2209,59725.0
2020-03-16 12:40:00,43.57,43.85,43.5,43.8,37454.0,41.1831,41.4478,41.1169,41.4005,37454.0
2020-03-16 12:45:00,43.8,43.9,43.62,43.62,41437.0,41.4005,41.495,41.2304,41.2304,41437.0
2020-03-16 12:50:00,43.61,43.61,43.28,43.29,106019.0,41.2209,41.2209,40.909,40.9185,106019.0
2020-03-16 12:55:00,43.28,43.31,42.87,42.97,81026.0,40.909,40.9374,40.5215,40.616,81026.0
2020-03-16 13:00:00,42.97,42.97,42.73,42.91,68166.0,40.616,40.616,40.3891,40.5593,68166.0
2020-03-16 13:05:00,42.9,42.9,42.37,42.4,100370.0,40.5498,40.5498,40.0489,40.0772,100370.0
2020-03-16 13:10:00,42.4,42.66,42.33,42.55,115804.0,40.0772,40.323,40.011,40.219,115804.0
2020-03-16 13:15:00,42.51,42.75,42.39,42.75,86589.0,40.1812,40.408,40.0678,40.408,86589.0
2020-03-16 13:20:00,42.77,43.16,42.6,43.14,49222.0,40.4269,40.7956,40.2663,40.7767,49222.0
2020-03-16 13:25:00,43.08,43.09,42.6,42.68,72825.0,40.72,40.7294,40.2663,40.3419,72825.0
2020-03-16 13:30:00,42.65,42.83,42.52,42.77,65907.0,40.3135,40.4837,40.1906,40.4269,65907.0
2020-03-16 13:35:00,42.76,42.79,42.26,42.33,72166.0,40.4175,40.4458,39.9449,40.011,72166.0
2020-03-16 13:40:00,42.31,42.32,41.84,41.91,107830.0,39.9921,40.0016,39.5479,39.6141,107830.0
2020-03-16 13:45:00,41.91,42.02,41.66,41.67,86995.0,39.6141,39.718,39.3778,39.3872,86995.0
2020-03-16 13:50:00,41.66,41.98,41.64,41.82,54703.0,39.3778,39.6802,39.3588,39.529,54703.0
2020-03-16 13:55:00,41.79,42.18,41.75,42.1,46043.0,39.5006,39.8693,39.4628,39.7936,46043.0
2020-03-16 14:00:00,42.12,42.12,41.2,41.3,107677.0,39.8125,39.8125,38.943,39.0375,107677.0
2020-03-16 14:05:00,41.3,41.51,41.26,41.3,57774.0,39.0375,39.236,38.9997,39.0375,57774.0
2020-03-16 14:10:00,41.31,41.56,41.22,41.54,59352.0,39.0469,39.2832,38.9619,39.2643,59352.0
2020-03-16 14:15:00,41.54,41.73,41.25,41.26,55039.0,39.2643,39.4439,38.9902,38.9997,55039.0
2020-03-16 14:20:00,41.27,41.48,41.25,41.26,34559.0,39.0091,39.2076,38.9902,38.9997,34559.0
2020-03-16 14:25:00,41.25,41.56,41.18,41.49,56584.0,38.9902,39.2832,38.924,39.2171,56584.0
2020-03-16 14:30:00,41.51,42.46,41.41,42.46,73965.0,39.236,40.1339,39.1414,40.1339,73965.0
2020-03-16 14:35:00,42.44,42.54,41.8,41.87,84026.0,40.115,40.2095,39.5101,39.5762,84026.0
2020-03-16 14:40:00,41.87,41.9,41.6,41.76,62560.0,39.5762,39.6046,39.321,39.4723,62560.0
2020-03-16 14:45:00,41.78,41.98,41.65,41.85,92830.0,39.4912,39.6802,39.3683,39.5573,92830.0
2020-03-16 14:50:00,41.88,42.05,41.7,41.91,107246.0,39.5857,39.7464,39.4156,39.6141,107246.0
2020-03-16 14:55:00,41.92,42.14,41.82,42.02,82884.0,39.6235,39.8315,39.529,39.718,82884.0
2020-03-16 15:00:00,42.04,42.64,42.03,42.17,123204.0,39.7369,40.3041,39.7275,39.8598,123204.0
2020-03-16 15:05:00,42.19,42.82,42.17,42.79,113675.0,39.8787,40.4742,39.8598,40.4458,113675.0
2020-03-16 15:10:00,42.76,43.17,42.68,42.69,142281.0,40.4175,40.805,40.3419,40.3513,142281.0
2020-03-16 15:15:00,42.69,43.11,42.66,42.72,88873.0,40.3513,40.7483,40.323,40.3797,88873.0
2020-03-16 15:20:00,42.74,42.74,41.9,42.19,114190.0,40.3986,40.3986,39.6046,39.8787,114190.0
2020-03-16 15:25:00,42.2,42.29,41.54,41.55,140395.0,39.8882,39.9732,39.2643,39.2738,140395.0
2020-03-16 15:30:00,41.56,41.57,40.82,40.83,189799.0,39.2832,39.2927,38.5838,38.5932,189799.0
2020-03-16 15:35:00,40.84,40.84,40.03,40.18,176196.0,38.6027,38.6027,37.837,37.9788,176196.0
2020-03-16 15:40:00,40.19,40.99,40.04,40.96,211914.0,37.9883,38.7445,37.8465,38.7161,211914.0
2020-03-16 15:45:00,40.97,41.23,40.67,40.94,228567.0,38.7256,38.9713,38.442,38.6972,228567.0
2020-03-16 15:50:00,40.93,40.95,40.16,40.28,264383.0,38.6877,38.7066,37.9599,38.0734,264383.0
2020-03-16 15:55:00,40.28,40.51,40.0,40.39,453657.0,38.0734,38.2908,37.8087,38.1773,453657.0
2020-03-17 09:30:00,40.77,41.5,40.21,40.27,156223.0,39.2816,39.9849,38.742,38.7998,156223.0
2020-03-17 09:35:00,40.3,40.31,39.06,39.12,121829.0,38.8287,38.8384,37.634,37.6918,121829.0
2020-03-17 09:40:00,39.18,39.22,38.1,38.11,232528.0,37.7496,37.7882,36.7091,36.7187,232528.0
2020-03-17 09:45:00,38.11,38.71,38.01,38.05,145361.0,36.7187,37.2968,36.6223,36.6609,145361.0
2020-03-17 09:50:00,38.07,38.21,37.39,37.39,222124.0,36.6802,36.815,36.025,36.025,222124.0
2020-03-17 09:55:00,37.39,37.45,36.89,36.9,207468.0,36.025,36.0828,35.5432,35.5529,207468.0
2020-03-17 10:00:00,36.9,36.9,36.28,36.43,452827.0,35.5529,35.5529,34.9555,35.1,452827.0
2020-03-17 10:05:00,36.43,37.36,36.21,37.1,328335.0,35.1,35.9961,34.8881,35.7456,328335.0
2020-03-17 10:10:00,37.1,37.1,36.42,36.53,359343.0,35.7456,35.7456,35.0904,35.1964,359343.0
2020-03-17 10:15:00,36.55,37.05,36.21,36.29,259992.0,35.2156,35.6974,34.8881,34.9651,259992.0
2020-03-17 10:20:00,36.25,37.46,35.91,36.98,345446.0,34.9266,36.0924,34.599,35.6299,345446.0
2020-03-17 10:25:00,36.94,38.34,36.93,37.91,256501.0,35.5914,36.9403,35.5818,36.526,256501.0
2020-03-17 10:30:00,37.91,38.25,37.31,37.41,229911.0,36.526,36.8536,35.9479,36.0442,229911.0
2020-03-17 10:35:00,37.41,37.99,37.28,37.38,144303.0,36.0442,36.6031,35.919,36.0153,144303.0
2020-03-17 10:40:00,37.42,38.12,37.33,37.89,169578.0,36.0539,36.7283,35.9672,36.5067,169578.0
2020-03-17 10:45:00,37.88,38.31,37.54,38.02,196216.0,36.4971,36.9114,36.1695,36.632,196216.0
2020-03-17 10:50:00,38.02,38.29,37.75,37.84,211934.0,36.632,36.8921,36.3718,36.4586,211934.0
2020-03-17 10:55:00,37.84,38.91,37.78,38.86,173460.0,36.4586,37.4895,36.4007,37.4413,173460.0
2020-03-17 11:00:00,38.85,38.88,38.15,38.2,153140.0,37.4317,37.4606,36.7572,36.8054,153140.0
2020-03-17 11:05:00,38.2,38.42,37.9,38.32,90741.0,36.8054,37.0174,36.5164,36.921,90741.0
2020-03-17 11:10:00,38.34,39.6,38.06,39.59,143154.0,36.9403,38.1543,36.6705,38.1447,143154.0
2020-03-17 11:15:00,39.6,40.02,39.44,39.99,192377.0,38.1543,38.559,38.0001,38.5301,192377.0
2020-03-17 11:20:00,40.0,40.01,39.13,39.25,128788.0,38.5397,38.5493,37.7015,37.8171,128788.0
2020-03-17 11:25:00,39.21,39.8,39.16,39.67,111262.0,37.7785,38.347,37.7304,38.2217,111262.0
2020-03-17 11:30:00,39.62,39.83,39.54,39.73,86693.0,38.1736,38.3759,38.0965,38.2796,86693.0
2020-03-17 11:35:00,39.71,39.75,39.39,39.48,82149.0,38.2603,38.2988,37.952,38.0387,82149.0
2020-03-17 11:40:00,39.46,39.68,39.3,39.48,96669.0,38.0194,38.2314,37.8652,38.0387,96669.0
2020-03-17 11:45:00,39.5,40.06,39.44,40.02,127659.0,38.0579,38.5975,38.0001,38.559,127659.0
2020-03-17 11:50:00,40.03,40.76,39.97,40.4,99703.0,38.5686,39.2719,38.5108,38.9251,99703.0
2020-03-17 11:55:00,40.44,40.69,40.26,40.45,64701.0,38.9636,39.2045,38.7902,38.9733,64701.0
2020-03-17 12:00:00,40.45,41.93,40.45,41.91,196381.0,38.9733,40.3992,38.9733,40.38,196381.0
2020-03-17 12:05:00,41.91,43.15,41.89,43.03,275339.0,40.38,41.5747,40.3607,41.4591,275339.0
2020-03-17 12:10:00,43.02,43.29,42.92,43.25,155527.0,41.4494,41.7096,41.3531,41.671,155527.0
2020-03-17 12:15:00,43.18,43.23,42.93,43.15,212143.0,41.6036,41.6518,41.3627,41.5747,212143.0
2020-03-17 12:20:00,43.11,43.14,42.25,42.61,125868.0,41.5362,41.5651,40.7076,41.0544,125868.0
2020-03-17 12:25:00,42.57,42.59,41.19,41.23,221237.0,41.0159,41.0351,39.6863,39.7248,221237.0
2020-03-17 12:30:00,41.26,41.92,41.26,41.73,93632.0,39.7537,40.3896,39.7537,40.2065,93632.0
2020-03-17 12:35:00,41.7,41.72,41.18,41.4,62713.0,40.1776,40.1969,39.6766,39.8886,62713.0
2020-03-17 12:40:00,41.4,41.46,40.72,40.93,76402.0,39.8886,39.9464,39.2334,39.4357,76402.0
2020-03-17 12:45:00,40.94,41.13,40.66,40.66,56595.0,39.4454,39.6284,39.1756,39.1756,56595.0
2020-03-17 12:50:00,40.71,40.71,40.11,40.26,76438.0,39.2238,39.2238,38.6457,38.7902,76438.0
2020-03-17 12:55:00,40.27,40.6,40.25,40.6,53661.0,38.7998,39.1178,38.7806,39.1178,53661.0
2020-03-17 13:00:00,40.59,40.98,40.45,40.52,78279.0,39.1082,39.4839,38.9733,39.0407,78279.0
2020-03-17 13:05:00,40.55,40.89,40.37,40.41,62169.0,39.0696,39.3972,38.8962,38.9347,62169.0
2020-03-17 13:10:00,40.4,40.47,40.0,40.01,40977.0,38.9251,38.9925,38.5397,38.5493,40977.0
2020-03-17 13:15:00,40.02,40.02,39.67,39.79,70014.0,38.559,38.559,38.2217,38.3374,70014.0
2020-03-17 13:20:00,39.7,39.77,39.3,39.34,68260.0,38.2506,38.3181,37.8652,37.9038,68260.0
2020-03-17 13:25:00,39.37,39.48,39.13,39.36,54127.0,37.9327,38.0387,37.7015,37.9231,54127.0
2020-03-17 13:30:00,39.38,39.65,39.28,39.55,57397.0,37.9423,38.2025,37.846,38.1061,57397.0
2020-03-17 13:35:00,39.51,39.59,39.28,39.54,58296.0,38.0676,38.1447,37.846,38.0965,58296.0
2020-03-17 13:40:00,39.58,39.95,39.56,39.84,50810.0,38.135,38.4915,38.1158,38.3855,50810.0
2020-03-17 13:45:00,39.84,40.39,39.84,40.33,81483.0,38.3855,38.9155,38.3855,38.8576,81483.0
2020-03-17 13:50:00,40.34,40.35,39.72,40.02,107610.0,38.8673,38.8769,38.2699,38.559,107610.0
2020-03-17 13:55:00,40.0,40.0,39.7,39.78,48714.0,38.5397,38.5397,38.2506,38.3277,48714.0
2020-03-17 14:00:00,39.78,40.4,39.78,40.39,108339.0,38.3277,38.9251,38.3277,38.9155,108339.0
2020-03-17 14:05:00,40.37,41.04,40.35,40.7,89878.0,38.8962,39.5417,38.8769,39.2141,89878.0
2020-03-17 14:10:00,40.72,41.07,40.68,41.06,90269.0,39.2334,39.5706,39.1949,39.561,90269.0
2020-03-17 14:15:00,41.03,41.39,40.89,41.24,66598.0,39.5321,39.8789,39.3972,39.7344,66598.0
2020-03-17 14:20:00,41.27,41.49,40.86,41.05,94032.0,39.7633,39.9753,39.3683,39.5514,94032.0
2020-03-17 14:25:00,41.04,41.56,40.97,41.46,129287.0,39.5417,40.0427,39.4743,39.9464,129287.0
2020-03-17 14:30:00,41.48,42.25,41.46,42.0,211580.0,39.9657,40.7076,39.9464,40.4667,211580.0
2020-03-17 14:35:00,42.02,42.19,41.42,41.65,66796.0,40.4859,40.6497,39.9079,40.1295,66796.0
2020-03-17 14:40:00,41.64,41.64,40.82,40.82,63236.0,40.1198,40.1198,39.3298,39.3298,63236.0
2020-03-17 14:45:00,40.81,40.81,40.1,40.3,92560.0,39.3201,39.3201,38.636,38.8287,92560.0
2020-03-17 14:50:00,40.3,40.54,39.88,40.15,91789.0,38.8287,39.06,38.4241,38.6842,91789.0
2020-03-17 14:55:00,40.14,40.74,40.02,40.47,102097.0,38.6746,39.2527,38.559,38.9925,102097.0
2020-03-17 15:00:00,40.45,40.49,40.02,40.27,80582.0,38.9733,39.0118,38.559,38.7998,80582.0
2020-03-17 15:05:00,40.27,40.68,40.14,40.53,84127.0,38.7998,39.1949,38.6746,39.0503,84127.0
2020-03-17 15:10:00,40.49,40.65,40.31,40.36,48081.0,39.0118,39.166,38.8384,38.8866,48081.0
2020-03-17 15:15:00,40.31,40.41,40.15,40.29,83572.0,38.8384,38.9347,38.6842,38.8191,83572.0
2020-03-17 15:20:00,40.29,40.54,39.83,40.01,162194.0,38.8191,39.06,38.3759,38.5493,162194.0
2020-03-17 15:25:00,40.02,40.06,39.66,39.72,107494.0,38.559,38.5975,38.2121,38.2699,107494.0
2020-03-17 15:30:00,39.73,39.88,39.42,39.42,140822.0,38.2796,38.4241,37.9809,37.9809,140822.0
2020-03-17 15:35:00,39.42,40.07,39.42,40.0,232002.0,37.9809,38.6071,37.9809,38.5397,232002.0
2020-03-17 15:40:00,40.0,40.37,39.99,40.11,190866.0,38.5397,38.8962,38.5301,38.6457,190866.0
2020-03-17 15:45:00,40.1,40.39,39.9,40.28,157306.0,38.636,38.9155,38.4433,38.8095,157306.0
2020-03-17 15:50:00,40.29,41.08,40.21,41.06,218817.0,38.8191,39.5803,38.742,39.561,218817.0
2020-03-17 15:55:00,40.97,41.01,40.29,40.86,453418.0,39.4743,39.5128,38.8191,39.3683,453418.0
2020-03-18 09:30:00,36.7,37.4,36.56,37.0,180052.0,35.3602,36.0346,35.2253,35.6492,180052.0
2020-03-18 09:35:00,36.84,36.92,36.35,36.54,283572.0,35.4951,35.5721,35.0229,35.206,283572.0
2020-03-18 09:40:00,36.58,38.05,36.55,37.25,156661.0,35.2446,36.6609,35.2156,35.8901,156661.0
2020-03-18 09:45:00,37.21,38.2,36.9,37.96,163399.0,35.8516,36.8054,35.5529,36.5742,163399.0
2020-03-18 09:50:00,37.94,38.49,37.76,38.17,131190.0,36.5549,37.0848,36.3815,36.7765,131190.0
2020-03-18 09:55:00,38.29,38.5,37.99,38.2,65926.0,36.8921,37.0945,36.6031,36.8054,65926.0
2020-03-18 10:00:00,38.18,38.93,38.08,38.82,97454.0,36.7861,37.5088,36.6898,37.4028,97454.0
2020-03-18 10:05:00,38.88,39.65,38.78,39.51,225140.0,37.4606,38.2025,37.3642,38.0676,225140.0
2020-03-18 10:10:00,39.51,39.86,39.36,39.75,145286.0,38.0676,38.4048,37.9231,38.2988,145286.0
2020-03-18 10:15:00,39.71,40.1,39.52,39.64,186354.0,38.2603,38.636,38.0772,38.1928,186354.0
2020-03-18 10:20:00,39.6,39.75,39.25,39.51,125568.0,38.1543,38.2988,37.8171,38.0676,125568.0
2020-03-18 10:25:00,39.54,39.67,39.31,39.64,199089.0,38.0965,38.2217,37.8749,38.1928,199089.0
2020-03-18 10:30:00,39.64,39.8,39.15,39.28,160074.0,38.1928,38.347,37.7207,37.846,160074.0
2020-03-18 10:35:00,39.31,39.6,39.19,39.46,113509.0,37.8749,38.1543,37.7593,38.0194,113509.0
2020-03-18 10:40:00,39.45,40.01,39.44,39.81,150964.0,38.0098,38.5493,38.0001,38.3566,150964.0
2020-03-18 10:45:00,39.81,39.88,39.43,39.61,122103.0,38.3566,38.4241,37.9905,38.1639,122103.0
2020-03-18 10:50:00,39.61,39.61,39.05,39.14,195225.0,38.1639,38.1639,37.6244,37.7111,195225.0
2020-03-18 10:55:00,39.14,39.14,38.76,38.86,76340.0,37.7111,37.7111,37.345,37.4413,76340.0
2020-03-18 11:00:00,38.86,39.31,38.63,38.74,99039.0,37.4413,37.8749,37.2197,37.3257,99039.0
2020-03-18 11:05:00,38.72,38.74,38.44,38.54,137131.0,37.3064,37.3257,37.0366,37.133,137131.0
2020-03-18 11:10:00,38.55,38.55,38.09,38.22,250937.0,37.1426,37.1426,36.6994,36.8247,250937.0
2020-03-18 11:15:00,38.22,38.48,37.78,37.85,124861.0,36.8247,37.0752,36.4007,36.4682,124861.0
2020-03-18 11:20:00,37.86,38.41,37.82,38.41,111476.0,36.4778,37.0077,36.4393,37.0077,111476.0
2020-03-18 11:25:00,38.43,39.15,38.43,39.0,190940.0,37.027,37.7207,37.027,37.5762,190940.0
2020-03-18 11:30:00,39.02,39.29,38.98,39.02,124557.0,37.5955,37.8556,37.5569,37.5955,124557.0
2020-03-18 11:35:00,39.0,39.2,38.26,38.28,174855.0,37.5762,37.7689,36.8632,36.8825,174855.0
2020-03-18 11:40:00,38.27,38.34,37.68,37.72,160194.0,36.8729,36.9403,36.3044,36.3429,160194.0
2020-03-18 11:45:00,37.69,38.06,37.6,38.0,137077.0,36.314,36.6705,36.2273,36.6127,137077.0
2020-03-18 11:50:00,38.0,38.46,37.98,38.2,239602.0,36.6127,37.0559,36.5934,36.8054,239602.0
2020-03-18 11:55:00,38.2,38.32,37.9,37.93,199047.0,36.8054,36.921,36.5164,36.5453,199047.0
2020-03-18 12:00:00,37.92,38.1,37.78,37.87,105373.0,36.5356,36.7091,36.4007,36.4875,105373.0
2020-03-18 12:05:00,37.87,38.04,37.55,37.59,162448.0,36.4875,36.6512,36.1791,36.2177,162448.0
2020-03-18 12:10:00,37.61,37.74,36.94,36.94,83176.0,36.2369,36.3622,35.5914,35.5914,83176.0
2020-03-18 12:15:00,36.94,36.98,36.63,36.95,109844.0,35.5914,35.6299,35.2927,35.601,109844.0
2020-03-18 12:20:00,36.96,36.96,36.58,36.66,160627.0,35.6107,35.6107,35.2446,35.3216,160627.0
2020-03-18 12:25:00,36.66,36.79,36.57,36.7,289252.0,35.3216,35.4469,35.2349,35.3602,289252.0
2020-03-18 12:30:00,36.7,36.74,36.32,36.39,210018.0,35.3602,35.3987,34.994,35.0615,210018.0
2020-03-18 12:35:00,36.35,36.37,36.03,36.05,285029.0,35.0229,35.0422,34.7146,34.7339,285029.0
2020-03-18 12:40:00,36.05,36.05,35.8,35.98,178723.0,34.7339,34.7339,34.493,34.6665,178723.0
2020-03-18 12:45:00,35.98,36.04,35.51,35.51,183458.0,34.6665,34.7243,34.2136,34.2136,183458.0
2020-03-18 12:50:00,35.52,35.57,35.34,35.38,206480.0,34.2232,34.2714,34.0498,34.0884,206480.0
2020-03-18 12:55:00,35.36,35.41,35.2,35.2,34599.0,34.0691,34.1173,33.9149,33.9149,34599.0
2020-03-18 13:00:00,35.2,35.2,35.2,35.2,0.0,33.9149,33.9149,33.9149,33.9149,0.0
2020-03-18 13:05:00,35.2,35.2,35.2,35.2,0.0,33.9149,33.9149,33.9149,33.9149,0.0
2020-03-18 13:10:00,35.0,35.17,34.88,34.91,151383.0,33.7222,33.886,33.6066,33.6355,151383.0
2020-03-18 13:15:00,34.94,34.96,34.53,34.53,195017.0,33.6644,33.6837,33.2694,33.2694,195017.0
2020-03-18 13:20:00,34.55,34.62,33.95,34.14,165020.0,33.2887,33.3561,32.7106,32.8936,165020.0
2020-03-18 13:25:00,34.14,34.2,33.51,33.63,182267.0,32.8936,32.9514,32.2866,32.4022,182267.0
2020-03-18 13:30:00,33.66,33.77,33.3,33.7,152207.0,32.4312,32.5371,32.0843,32.4697,152207.0
2020-03-18 13:35:00,33.7,34.41,33.64,34.33,199773.0,32.4697,33.1538,32.4119,33.0767,199773.0
2020-03-18 13:40:00,34.33,35.8,34.21,35.61,159230.0,33.0767,34.493,32.9611,34.31,159230.0
2020-03-18 13:45:00,35.6,35.64,34.99,35.43,179424.0,34.3003,34.3389,33.7126,34.1365,179424.0
2020-03-18 13:50:00,35.44,35.54,34.97,35.09,110550.0,34.1462,34.2425,33.6933,33.8089,110550.0
2020-03-18 13:55:00,35.1,35.14,34.06,34.16,173556.0,33.8186,33.8571,32.8165,32.9129,173556.0
2020-03-18 14:00:00,34.16,34.41,34.08,34.33,107596.0,32.9129,33.1538,32.8358,33.0767,107596.0
2020-03-18 14:05:00,34.33,34.81,34.24,34.67,168851.0,33.0767,33.5392,32.99,33.4043,168851.0
2020-03-18 14:10:00,34.68,34.71,34.35,34.38,97789.0,33.4139,33.4428,33.096,33.1249,97789.0
2020-03-18 14:15:00,34.38,34.68,34.24,34.54,94455.0,33.1249,33.4139,32.99,33.279,94455.0
2020-03-18 14:20:00,34.53,35.56,34.49,35.54,131300.0,33.2694,34.2618,33.2309,34.2425,131300.0
2020-03-18 14:25:00,35.54,36.09,35.37,35.96,200222.0,34.2425,34.7724,34.0787,34.6472,200222.0
2020-03-18 14:30:00,36.0,36.26,35.77,36.06,154081.0,34.6857,34.9362,34.4641,34.7435,154081.0
2020-03-18 14:35:00,36.06,36.31,36.06,36.2,144536.0,34.7435,34.9844,34.7435,34.8784,144536.0
2020-03-18 14:40:00,36.19,36.22,35.53,35.98,147812.0,34.8688,34.8977,34.2329,34.6665,147812.0
2020-03-18 14:45:00,35.98,36.19,35.72,35.82,117437.0,34.6665,34.8688,34.4159,34.5123,117437.0
2020-03-18 14:50:00,35.83,36.02,35.62,35.95,95670.0,34.5219,34.705,34.3196,34.6376,95670.0
2020-03-18 14:55:00,35.96,36.25,35.85,36.11,167189.0,34.6472,34.9266,34.5412,34.7917,167189.0
2020-03-18 15:00:00,36.11,36.39,35.78,35.87,150570.0,34.7917,35.0615,34.4738,34.5605,150570.0
2020-03-18 15:05:00,35.87,36.34,35.82,36.34,96265.0,34.5605,35.0133,34.5123,35.0133,96265.0
2020-03-18 15:10:00,36.33,37.09,36.33,36.9,179477.0,35.0037,35.7359,35.0037,35.5529,179477.0
2020-03-18 15:15:00,36.9,37.02,36.55,37.02,113353.0,35.5529,35.6685,35.2156,35.6685,113353.0
2020-03-18 15:20:00,37.01,37.01,36.39,36.41,107524.0,35.6589,35.6589,35.0615,35.0808,107524.0
2020-03-18 15:25:00,36.41,36.58,36.26,36.47,148573.0,35.0808,35.2446,34.9362,35.1386,148573.0
2020-03-18 15:30:00,36.47,36.62,36.42,36.5,178996.0,35.1386,35.2831,35.0904,35.1675,178996.0
2020-03-18 15:35:00,36.5,36.5,36.24,36.39,147010.0,35.1675,35.1675,34.917,35.0615,147010.0
2020-03-18 15:40:00,36.43,37.67,36.43,37.4,356822.0,35.1,36.2948,35.1,36.0346,356822.0
2020-03-18 15:45:00,37.4,37.85,37.2,37.84,295468.0,36.0346,36.4682,35.8419,36.4586,295468.0
2020-03-18 15:50:00,37.88,37.96,37.28,37.84,358390.0,36.4971,36.5742,35.919,36.4586,358390.0
2020-03-18 15:55:00,37.84,37.91,36.99,37.67,432214.0,36.4586,36.526,35.6396,36.2948,432214.0
2020-03-19 09:30:00,36.75,37.15,35.54,35.65,196323.0,35.4083,35.7937,34.2425,34.3485,196323.0
2020-03-19 09:35:00,35.59,35.78,33.86,34.44,138215.0,34.2907,34.4738,32.6239,33.1827,138215.0
2020-03-19 09:40:00,34.41,35.14,34.2,34.41,117341.0,33.1538,33.8571,32.9514,33.1538,117341.0
2020-03-19 09:45:00,34.41,35.65,34.32,35.3,80844.0,33.1538,34.3485,33.0671,34.0113,80844.0
2020-03-19 09:50:00,35.29,37.0,35.22,36.97,140351.0,34.0016,35.6492,33.9342,35.6203,140351.0
2020-03-19 09:55:00,36.96,38.95,36.95,38.48,243117.0,35.6107,37.528,35.601,37.0752,243117.0
2020-03-19 10:00:00,38.58,39.18,37.82,37.98,167926.0,37.1715,37.7496,36.4393,36.5934,167926.0
2020-03-19 10:05:00,37.98,38.42,37.71,38.31,167892.0,36.5934,37.0174,36.3333,36.9114,167892.0
2020-03-19 10:10:00,38.33,39.09,37.7,39.08,190095.0,36.9307,37.6629,36.3237,37.6533,190095.0
2020-03-19 10:15:00,39.08,39.33,38.97,39.2,185872.0,37.6533,37.8942,37.5473,37.7689,185872.0
2020-03-19 10:20:00,39.21,39.44,38.91,39.16,121943.0,37.7785,38.0001,37.4895,37.7304,121943.0
2020-03-19 10:25:00,39.14,39.43,38.9,39.34,70295.0,37.7111,37.9905,37.4799,37.9038,70295.0
2020-03-19 10:30:00,39.3,39.92,39.22,39.8,152592.0,37.8652,38.4626,37.7882,38.347,152592.0
2020-03-19 10:35:00,39.83,39.96,39.35,39.55,159497.0,38.3759,38.5012,37.9134,38.1061,159497.0
2020-03-19 10:40:00,39.54,39.65,39.17,39.62,141233.0,38.0965,38.2025,37.74,38.1736,141233.0
2020-03-19 10:45:00,39.64,40.06,39.52,39.6,83240.0,38.1928,38.5975,38.0772,38.1543,83240.0
2020-03-19 10:50:00,39.6,39.75,39.24,39.39,97507.0,38.1543,38.2988,37.8074,37.952,97507.0
2020-03-19 10:55:00,39.43,39.79,39.36,39.62,87099.0,37.9905,38.3374,37.9231,38.1736,87099.0
2020-03-19 11:00:00,39.62,40.34,39.57,39.94,130594.0,38.1736,38.8673,38.1254,38.4819,130594.0
2020-03-19 11:05:00,39.99,40.01,39.3,39.47,126546.0,38.5301,38.5493,37.8652,38.029,126546.0
2020-03-19 11:10:00,39.47,40.36,39.3,40.19,168292.0,38.029,38.8866,37.8652,38.7228,168292.0
2020-03-19 11:15:00,40.21,41.0,40.0,41.0,134597.0,38.742,39.5032,38.5397,39.5032,134597.0
2020-03-19 11:20:00,40.95,43.25,40.94,43.09,265753.0,39.455,41.671,39.4454,41.5169,265753.0
2020-03-19 11:25:00,43.09,44.49,43.01,44.48,213713.0,41.5169,42.8658,41.4398,42.8561,213713.0
2020-03-19 11:30:00,44.57,44.67,42.6,43.76,234229.0,42.9429,43.0392,41.0448,42.1624,234229.0
2020-03-19 11:35:00,43.72,44.2,43.33,44.05,106429.0,42.1239,42.5864,41.7481,42.4418,106429.0
2020-03-19 11:40:00,44.01,44.35,43.54,43.82,144410.0,42.4033,42.7309,41.9505,42.2202,144410.0
2020-03-19 11:45:00,43.84,43.99,42.75,43.28,146816.0,42.2395,42.384,41.1893,41.6999,146816.0
2020-03-19 11:50:00,43.28,43.28,42.8,43.03,129727.0,41.6999,41.6999,41.2375,41.4591,129727.0
2020-03-19 11:55:00,43.02,43.13,41.53,41.64,144907.0,41.4494,41.5554,40.0138,40.1198,144907.0
2020-03-19 12:00:00,41.6,42.09,40.79,40.89,110301.0,40.0813,40.5534,39.3009,39.3972,110301.0
2020-03-19 12:05:00,40.95,42.18,40.95,41.5,109313.0,39.455,40.6401,39.455,39.9849,109313.0
2020-03-19 12:10:00,41.5,41.56,40.37,40.83,82545.0,39.9849,40.0427,38.8962,39.3394,82545.0
2020-03-19 12:15:00,40.76,40.87,40.3,40.6,48031.0,39.2719,39.3779,38.8287,39.1178,48031.0
2020-03-19 12:20:00,40.66,41.25,40.34,40.46,70517.0,39.1756,39.7441,38.8673,38.9829,70517.0
2020-03-19 12:25:00,40.52,40.96,40.2,40.94,100705.0,39.0407,39.4646,38.7324,39.4454,100705.0
2020-03-19 12:30:00,40.95,41.19,40.77,40.82,136576.0,39.455,39.6863,39.2816,39.3298,136576.0
2020-03-19 12:35:00,40.83,41.25,40.44,41.06,191157.0,39.3394,39.7441,38.9636,39.561,191157.0
2020-03-19 12:40:00,41.1,41.34,40.4,40.54,230368.0,39.5995,39.8308,38.9251,39.06,230368.0
2020-03-19 12:45:00,40.56,41.33,40.51,41.1,96378.0,39.0793,39.8211,39.0311,39.5995,96378.0
2020-03-19 12:50:00,41.11,41.25,40.69,41.16,80989.0,39.6092,39.7441,39.2045,39.6573,80989.0
2020-03-19 12:55:00,41.16,41.35,40.79,40.93,69888.0,39.6573,39.8404,39.3009,39.4357,69888.0
2020-03-19 13:00:00,40.93,41.1,40.41,40.5,55746.0,39.4357,39.5995,38.9347,39.0214,55746.0
2020-03-19 13:05:00,40.57,40.91,40.46,40.87,37600.0,39.0889,39.4165,38.9829,39.3779,37600.0
2020-03-19 13:10:00,40.88,41.26,40.88,40.92,53482.0,39.3876,39.7537,39.3876,39.4261,53482.0
2020-03-19 13:15:00,40.92,41.25,40.9,41.25,78005.0,39.4261,39.7441,39.4068,39.7441,78005.0
2020-03-19 13:20:00,41.27,41.7,41.09,41.59,44697.0,39.7633,40.1776,39.5899,40.0716,44697.0
2020-03-19 13:25:00,41.57,41.72,40.91,41.02,49499.0,40.0524,40.1969,39.4165,39.5225,49499.0
2020-03-19 13:30:00,41.02,41.02,40.47,40.71,72374.0,39.5225,39.5225,38.9925,39.2238,72374.0
2020-03-19 13:35:00,40.73,40.97,40.57,40.87,49313.0,39.243,39.4743,39.0889,39.3779,49313.0
2020-03-19 13:40:00,40.88,40.88,40.58,40.81,112733.0,39.3876,39.3876,39.0985,39.3201,112733.0
2020-03-19 13:45:00,40.8,40.86,40.69,40.81,71073.0,39.3105,39.3683,39.2045,39.3201,71073.0
2020-03-19 13:50:00,40.81,41.32,40.8,41.21,77888.0,39.3201,39.8115,39.3105,39.7055,77888.0
2020-03-19 13:55:00,41.23,41.41,40.87,40.97,93764.0,39.7248,39.8982,39.3779,39.4743,93764.0
2020-03-19 14:00:00,40.97,41.14,40.64,41.05,125780.0,39.4743,39.6381,39.1563,39.5514,125780.0
2020-03-19 14:05:00,41.05,41.19,40.79,40.82,57341.0,39.5514,39.6863,39.3009,39.3298,57341.0
2020-03-19 14:10:00,40.8,41.15,40.75,41.15,95677.0,39.3105,39.6477,39.2623,39.6477,95677.0
2020-03-19 14:15:00,41.11,41.4,40.99,41.4,47357.0,39.6092,39.8886,39.4936,39.8886,47357.0
2020-03-19 14:20:00,41.38,41.43,41.15,41.4,61323.0,39.8693,39.9175,39.6477,39.8886,61323.0
2020-03-19 14:25:00,41.38,41.43,40.9,41.03,36478.0,39.8693,39.9175,39.4068,39.5321,36478.0
2020-03-19 14:30:00,41.04,41.44,41.03,41.3,112292.0,39.5417,39.9271,39.5321,39.7922,112292.0
2020-03-19 14:35:00,41.25,41.44,40.98,41.42,91803.0,39.7441,39.9271,39.4839,39.9079,91803.0
2020-03-19 14:40:00,41.41,42.06,41.35,42.04,79505.0,39.8982,40.5245,39.8404,40.5052,79505.0
2020-03-19 14:45:00,42.0,42.04,41.66,41.81,102512.0,40.4667,40.5052,40.1391,40.2836,102512.0
2020-03-19 14:50:00,41.85,41.87,41.61,41.65,80277.0,40.3222,40.3414,40.0909,40.1295,80277.0
2020-03-19 14:55:00,41.66,41.78,41.59,41.66,90556.0,40.1391,40.2547,40.0716,40.1391,90556.0
2020-03-19 15:00:00,41.62,41.63,41.25,41.44,91787.0,40.1006,40.1102,39.7441,39.9271,91787.0
2020-03-19 15:05:00,41.44,41.75,41.34,41.35,145870.0,39.9271,40.2258,39.8308,39.8404,145870.0
2020-03-19 15:10:00,41.35,41.79,41.32,41.48,124566.0,39.8404,40.2643,39.8115,39.9657,124566.0
2020-03-19 15:15:00,41.46,41.8,41.35,41.41,131593.0,39.9464,40.274,39.8404,39.8982,131593.0
2020-03-19 15:20:00,41.41,41.5,41.31,41.44,136282.0,39.8982,39.9849,39.8019,39.9271,136282.0
2020-03-19 15:25:00,41.45,41.62,41.42,41.46,118813.0,39.9368,40.1006,39.9079,39.9464,118813.0
2020-03-19 15:30:00,41.47,41.63,41.27,41.5,156471.0,39.956,40.1102,39.7633,39.9849,156471.0
2020-03-19 15:35:00,41.5,41.56,41.05,41.26,163262.0,39.9849,40.0427,39.5514,39.7537,163262.0
2020-03-19 15:40:00,41.24,41.47,41.04,41.35,189780.0,39.7344,39.956,39.5417,39.8404,189780.0
2020-03-19 15:45:00,41.35,41.37,40.87,40.89,263995.0,39.8404,39.8597,39.3779,39.3972,263995.0
2020-03-19 15:50:00,40.89,40.89,40.01,40.29,327265.0,39.3972,39.3972,38.5493,38.8191,327265.0
2020-03-19 15:55:00,40.3,40.57,40.25,40.36,445047.0,38.8287,39.0889,38.7806,38.8866,445047.0
2020-03-20 09:30:00,43.02,43.25,42.01,43.23,1303934.0,41.4494,41.671,40.4763,41.6518,1303934.0
2020-03-20 09:35:00,43.11,44.0,42.13,42.25,167857.0,41.5362,42.3937,40.5919,40.7076,167857.0
2020-03-20 09:40:00,42.18,43.0,42.0,42.48,125291.0,40.6401,41.4302,40.4667,40.9292,125291.0
2020-03-20 09:45:00,42.54,43.15,42.43,42.5,204850.0,40.987,41.5747,40.881,40.9484,204850.0
2020-03-20 09:50:00,42.5,42.97,41.78,42.97,184899.0,40.9484,41.4013,40.2547,41.4013,184899.0
2020-03-20 09:55:00,42.97,43.36,42.43,43.02,166448.0,41.4013,41.777,40.881,41.4494,166448.0
2020-03-20 10:00:00,42.94,43.58,42.27,42.59,146199.0,41.3724,41.989,40.7268,41.0351,146199.0
2020-03-20 10:05:00,42.62,42.87,42.35,42.49,245342.0,41.064,41.3049,40.8039,40.9388,245342.0
2020-03-20 10:10:00,42.53,43.21,42.31,43.01,87136.0,40.9773,41.6325,40.7654,41.4398,87136.0
2020-03-20 10:15:00,43.07,43.59,43.03,43.48,86983.0,41.4976,41.9986,41.4591,41.8926,86983.0
2020-03-20 10:20:00,43.44,44.47,43.3,44.38,195919.0,41.8541,42.8465,41.7192,42.7598,195919.0
2020-03-20 10:25:00,44.42,45.32,44.41,45.19,268028.0,42.7983,43.6655,42.7887,43.5402,268028.0
2020-03-20 10:30:00,45.2,46.58,45.07,46.58,187947.0,43.5499,44.8795,43.4246,44.8795,187947.0
2020-03-20 10:35:00,46.57,46.68,45.66,45.71,186273.0,44.8698,44.9758,43.9931,44.0412,186273.0
2020-03-20 10:40:00,45.71,46.14,45.57,45.78,202790.0,44.0412,44.4555,43.9063,44.1087,202790.0
2020-03-20 10:45:00,45.74,46.5,45.41,46.34,157760.0,44.0701,44.8024,43.7522,44.6482,157760.0
2020-03-20 10:50:00,46.34,47.0,46.34,46.91,151079.0,44.6482,45.2841,44.6482,45.1974,151079.0
2020-03-20 10:55:00,46.88,46.97,46.51,46.9,134168.0,45.1685,45.2552,44.812,45.1878,134168.0
2020-03-20 11:00:00,46.88,47.0,46.39,46.61,203144.0,45.1685,45.2841,44.6964,44.9084,203144.0
2020-03-20 11:05:00,46.58,46.6,45.51,46.0,201092.0,44.8795,44.8987,43.8485,44.3206,201092.0
2020-03-20 11:10:00,46.02,46.23,45.47,45.63,249158.0,44.3399,44.5423,43.81,43.9642,249158.0
2020-03-20 11:15:00,45.62,45.98,45.47,45.6,181218.0,43.9545,44.3014,43.81,43.9353,181218.0
2020-03-20 11:20:00,45.62,45.69,45.02,45.06,226427.0,43.9545,44.022,43.3764,43.415,226427.0
2020-03-20 11:25:00,45.02,45.13,44.56,44.71,267065.0,43.3764,43.4824,42.9332,43.0777,267065.0
2020-03-20 11:30:00,44.7,44.84,44.01,44.44,249914.0,43.0681,43.203,42.4033,42.8176,249914.0
2020-03-20 11:35:00,44.48,45.14,44.15,44.4,149241.0,42.8561,43.492,42.5382,42.7791,149241.0
2020-03-20 11:40:00,44.37,44.69,44.23,44.34,135739.0,42.7502,43.0585,42.6153,42.7213,135739.0
2020-03-20 11:45:00,44.34,44.66,44.03,44.35,220755.0,42.7213,43.0296,42.4226,42.7309,220755.0
2020-03-20 11:50:00,44.42,44.59,44.02,44.34,189844.0,42.7983,42.9621,42.4129,42.7213,189844.0
2020-03-20 11:55:00,44.34,45.08,44.34,44.71,131525.0,42.7213,43.4342,42.7213,43.0777,131525.0
2020-03-20 12:00:00,44.71,45.21,44.67,44.8,125589.0,43.0777,43.5595,43.0392,43.1645,125589.0
2020-03-20 12:05:00,44.79,44.88,44.06,44.11,133875.0,43.1548,43.2415,42.4515,42.4996,133875.0
2020-03-20 12:10:00,44.14,45.2,44.08,44.33,88698.0,42.5286,43.5499,42.4707,42.7116,88698.0
2020-03-20 12:15:00,44.33,44.45,44.12,44.15,60028.0,42.7116,42.8272,42.5093,42.5382,60028.0
2020-03-20 12:20:00,44.2,44.24,43.36,43.8,99308.0,42.5864,42.6249,41.777,42.201,99308.0
2020-03-20 12:25:00,43.79,43.86,43.51,43.62,44148.0,42.1913,42.2588,41.9216,42.0275,44148.0
2020-03-20 12:30:00,43.68,44.5,43.6,44.13,63960.0,42.0853,42.8754,42.0083,42.5189,63960.0
2020-03-20 12:35:00,44.12,44.12,43.29,43.67,109574.0,42.5093,42.5093,41.7096,42.0757,109574.0
2020-03-20 12:40:00,43.64,43.97,43.3,43.66,111425.0,42.0468,42.3648,41.7192,42.0661,111425.0
2020-03-20 12:45:00,43.71,44.43,43.64,44.18,83901.0,42.1143,42.808,42.0468,42.5671,83901.0
2020-03-20 12:50:00,44.16,44.5,44.03,44.33,53755.0,42.5478,42.8754,42.4226,42.7116,53755.0
2020-03-20 12:55:00,44.33,44.45,43.76,43.81,70084.0,42.7116,42.8272,42.1624,42.2106,70084.0
2020-03-20 13:00:00,43.87,44.5,43.71,43.95,70775.0,42.2684,42.8754,42.1143,42.3455,70775.0
2020-03-20 13:05:00,44.0,44.16,43.7,44.0,58519.0,42.3937,42.5478,42.1046,42.3937,58519.0
2020-03-20 13:10:00,44.05,44.28,43.78,43.79,43035.0,42.4418,42.6634,42.1817,42.1913,43035.0
2020-03-20 13:15:00,43.8,43.97,43.56,43.71,50589.0,42.201,42.3648,41.9697,42.1143,50589.0
2020-03-20 13:20:00,43.69,43.92,43.34,43.41,47088.0,42.095,42.3166,41.7578,41.8252,47088.0
2020-03-20 13:25:00,43.39,43.83,43.26,43.55,46561.0,41.8059,42.2299,41.6807,41.9601,46561.0
2020-03-20 13:30:00,43.56,43.93,43.53,43.77,36387.0,41.9697,42.3262,41.9408,42.1721,36387.0
2020-03-20 13:35:00,43.77,43.82,43.41,43.82,38150.0,42.1721,42.2202,41.8252,42.2202,38150.0
2020-03-20 13:40:00,43.8,43.94,43.51,43.66,59007.0,42.201,42.3359,41.9216,42.0661,59007.0
2020-03-20 13:45:00,43.68,43.8,43.55,43.76,48894.0,42.0853,42.201,41.9601,42.1624,48894.0
2020-03-20 13:50:00,43.76,43.87,43.65,43.74,41157.0,42.1624,42.2684,42.0564,42.1432,41157.0
2020-03-20 13:55:00,43.76,44.29,43.7,44.24,70341.0,42.1624,42.6731,42.1046,42.6249,70341.0
2020-03-20 14:00:00,44.24,44.3,43.65,43.66,62042.0,42.6249,42.6827,42.0564,42.0661,62042.0
2020-03-20 14:05:00,43.66,44.24,43.64,43.77,34863.0,42.0661,42.6249,42.0468,42.1721,34863.0
2020-03-20 14:10:00,43.81,43.84,43.41,43.55,53315.0,42.2106,42.2395,41.8252,41.9601,53315.0
2020-03-20 14:15:00,43.5,43.55,43.21,43.21,94597.0,41.9119,41.9601,41.6325,41.6325,94597.0
2020-03-20 14:20:00,43.25,43.64,43.23,43.26,59927.0,41.671,42.0468,41.6518,41.6807,59927.0
2020-03-20 14:25:00,43.28,43.39,43.21,43.21,84184.0,41.6999,41.8059,41.6325,41.6325,84184.0
2020-03-20 14:30:00,43.26,43.4,43.21,43.22,81202.0,41.6807,41.8156,41.6325,41.6421,81202.0
2020-03-20 14:35:00,43.22,43.3,43.21,43.21,72635.0,41.6421,41.7192,41.6325,41.6325,72635.0
2020-03-20 14:40:00,43.21,43.25,42.82,43.05,161969.0,41.6325,41.671,41.2567,41.4783,161969.0
2020-03-20 14:45:00,43.06,43.7,42.97,43.35,79736.0,41.488,42.1046,41.4013,41.7674,79736.0
2020-03-20 14:50:00,43.4,43.68,42.99,43.04,48659.0,41.8156,42.0853,41.4205,41.4687,48659.0
2020-03-20 14:55:00,43.07,43.24,42.82,43.23,44722.0,41.4976,41.6614,41.2567,41.6518,44722.0
2020-03-20 15:00:00,43.16,43.61,43.02,43.24,67246.0,41.5843,42.0179,41.4494,41.6614,67246.0
2020-03-20 15:05:00,43.27,43.33,42.91,42.91,94479.0,41.6903,41.7481,41.3435,41.3435,94479.0
2020-03-20 15:10:00,42.92,43.27,42.73,43.11,91435.0,41.3531,41.6903,41.17,41.5362,91435.0
2020-03-20 15:15:00,43.12,43.28,42.51,42.52,58144.0,41.5458,41.6999,40.9581,40.9677,58144.0
2020-03-20 15:20:00,42.53,42.88,42.52,42.71,75150.0,40.9773,41.3146,40.9677,41.1508,75150.0
2020-03-20 15:25:00,42.73,43.18,42.64,42.91,100856.0,41.17,41.6036,41.0833,41.3435,100856.0
2020-03-20 15:30:00,42.97,43.48,42.97,43.15,100321.0,41.4013,41.8926,41.4013,41.5747,100321.0
2020-03-20 15:35:00,43.13,43.13,42.67,42.83,115723.0,41.5554,41.5554,41.1122,41.2664,115723.0
2020-03-20 15:40:00,42.83,42.92,42.39,42.51,117499.0,41.2664,41.3531,40.8424,40.9581,117499.0
2020-03-20 15:45:00,42.51,42.83,42.45,42.47,199898.0,40.9581,41.2664,40.9003,40.9195,199898.0
2020-03-20 15:50:00,42.45,42.9,42.3,42.79,218861.0,40.9003,41.3338,40.7557,41.2278,218861.0
2020-03-20 15:55:00,42.76,43.39,42.51,43.31,562875.0,41.1989,41.8059,40.9581,41.7289,562875.0
2020-03-23 09:30:00,43.51,44.3,42.49,43.64,333078.0,41.9216,42.6827,40.9388,42.0468,333078.0
2020-03-23 09:35:00,43.61,43.89,41.69,41.95,221983.0,42.0179,42.2877,40.168,40.4185,221983.0
2020-03-23 09:40:00,41.94,42.96,41.72,42.5,86082.0,40.4089,41.3916,40.1969,40.9484,86082.0
2020-03-23 09:45:00,42.43,43.43,42.24,42.85,154956.0,40.881,41.8445,40.6979,41.2856,154956.0
2020-03-23 09:50:00,42.94,43.83,42.75,43.76,159393.0,41.3724,42.2299,41.1893,42.1624,159393.0
2020-03-23 09:55:00,43.72,44.28,43.62,44.26,195314.0,42.1239,42.6634,42.0275,42.6442,195314.0
2020-03-23 10:00:00,44.19,44.53,43.37,44.3,128696.0,42.5767,42.9043,41.7867,42.6827,128696.0
2020-03-23 10:05:00,44.3,44.74,44.06,44.62,100813.0,42.6827,43.1066,42.4515,42.991,100813.0
2020-03-23 10:10:00,44.68,45.33,44.68,44.98,97651.0,43.0488,43.6751,43.0488,43.3379,97651.0
2020-03-23 10:15:00,45.03,45.21,43.7,43.73,106921.0,43.3861,43.5595,42.1046,42.1335,106921.0
2020-03-23 10:20:00,43.72,44.62,43.7,44.46,71942.0,42.1239,42.991,42.1046,42.8369,71942.0
2020-03-23 10:25:00,44.45,44.75,44.2,44.24,79437.0,42.8272,43.1163,42.5864,42.6249,79437.0
2020-03-23 10:30:00,44.32,44.54,43.78,43.96,64835.0,42.702,42.9139,42.1817,42.3551,64835.0
2020-03-23 10:35:00,44.06,44.11,43.34,43.53,110468.0,42.4515,42.4996,41.7578,41.9408,110468.0
2020-03-23 10:40:00,43.63,44.55,43.56,43.84,94834.0,42.0372,42.9236,41.9697,42.2395,94834.0
2020-03-23 10:45:00,43.83,43.94,43.41,43.51,111353.0,42.2299,42.3359,41.8252,41.9216,111353.0
2020-03-23 10:50:00,43.52,43.57,42.55,42.58,119146.0,41.9312,41.9794,40.9966,41.0255,119146.0
2020-03-23 10:55:00,42.61,43.43,42.37,43.29,100044.0,41.0544,41.8445,40.8232,41.7096,100044.0
2020-03-23 11:00:00,43.29,43.44,42.56,43.39,82604.0,41.7096,41.8541,41.0062,41.8059,82604.0
2020-03-23 11:05:00,43.35,43.39,42.74,42.98,67484.0,41.7674,41.8059,41.1797,41.4109,67484.0
2020-03-23 11:10:00,43.02,43.24,42.3,42.45,33146.0,41.4494,41.6614,40.7557,40.9003,33146.0
2020-03-23 11:15:00,42.48,42.68,42.11,42.52,89554.0,40.9292,41.1219,40.5727,40.9677,89554.0
2020-03-23 11:20:00,42.39,42.49,42.14,42.25,48648.0,40.8424,40.9388,40.6016,40.7076,48648.0
2020-03-23 11:25:00,42.17,42.34,41.78,41.79,69345.0,40.6305,40.7943,40.2547,40.2643,69345.0
2020-03-23 11:30:00,41.78,42.68,41.61,42.26,82370.0,40.2547,41.1219,40.0909,40.7172,82370.0
2020-03-23 11:35:00,42.23,42.73,42.05,42.35,59508.0,40.6883,41.17,40.5149,40.8039,59508.0
2020-03-23 11:40:00,42.38,42.66,42.13,42.13,50772.0,40.8328,41.1026,40.5919,40.5919,50772.0
2020-03-23 11:45:00,42.17,42.51,42.03,42.42,44155.0,40.6305,40.9581,40.4956,40.8713,44155.0
2020-03-23 11:50:00,42.37,42.99,42.32,42.8,61112.0,40.8232,41.4205,40.775,41.2375,61112.0
2020-03-23 11:55:00,42.87,43.0,42.34,42.75,70987.0,41.3049,41.4302,40.7943,41.1893,70987.0
2020-03-23 12:00:00,42.73,43.1,42.55,42.75,38771.0,41.17,41.5265,40.9966,41.1893,38771.0
2020-03-23 12:05:00,42.76,42.78,42.13,42.15,44080.0,41.1989,41.2182,40.5919,40.6112,44080.0
2020-03-23 12:10:00,42.14,42.22,41.82,42.06,47701.0,40.6016,40.6786,40.2933,40.5245,47701.0
2020-03-23 12:15:00,42.08,43.1,41.97,42.71,59176.0,40.5438,41.5265,40.4378,41.1508,59176.0
2020-03-23 12:20:00,42.7,42.92,42.58,42.59,62499.0,41.1411,41.3531,41.0255,41.0351,62499.0
2020-03-23 12:25:00,42.65,42.96,42.5,42.73,106829.0,41.0929,41.3916,40.9484,41.17,106829.0
2020-03-23 12:30:00,42.71,42.77,42.39,42.75,88918.0,41.1508,41.2086,40.8424,41.1893,88918.0
2020-03-23 12:35:00,42.77,43.34,42.74,43.23,68381.0,41.2086,41.7578,41.1797,41.6518,68381.0
2020-03-23 12:40:00,43.23,43.69,43.16,43.48,63488.0,41.6518,42.095,41.5843,41.8926,63488.0
2020-03-23 12:45:00,43.36,43.63,43.07,43.58,70084.0,41.777,42.0372,41.4976,41.989,70084.0
2020-03-23 12:50:00,43.47,43.56,43.17,43.44,40136.0,41.883,41.9697,41.594,41.8541,40136.0
2020-03-23 12:55:00,43.52,44.29,43.41,43.94,102689.0,41.9312,42.6731,41.8252,42.3359,102689.0
2020-03-23 13:00:00,43.99,43.99,43.36,43.36,27199.0,42.384,42.384,41.777,41.777,27199.0
2020-03-23 13:05:00,43.36,43.73,43.28,43.3,54779.0,41.777,42.1335,41.6999,41.7192,54779.0
2020-03-23 13:10:00,43.43,44.41,43.33,44.41,60991.0,41.8445,42.7887,41.7481,42.7887,60991.0
2020-03-23 13:15:00,44.4,44.4,43.44,43.59,105934.0,42.7791,42.7791,41.8541,41.9986,105934.0
2020-03-23 13:20:00,43.57,44.0,43.4,43.61,38727.0,41.9794,42.3937,41.8156,42.0179,38727.0
2020-03-23 13:25:00,43.65,43.9,43.46,43.64,61269.0,42.0564,42.2973,41.8734,42.0468,61269.0
2020-03-23 13:30:00,43.59,43.96,43.42,43.96,62795.0,41.9986,42.3551,41.8348,42.3551,62795.0
2020-03-23 13:35:00,43.95,43.97,43.4,43.6,44869.0,42.3455,42.3648,41.8156,42.0083,44869.0
2020-03-23 13:40:00,43.59,43.98,43.44,43.58,65992.0,41.9986,42.3744,41.8541,41.989,65992.0
2020-03-23 13:45:00,43.58,44.56,43.58,44.33,104447.0,41.989,42.9332,41.989,42.7116,104447.0
2020-03-23 13:50:00,44.32,44.37,43.45,43.64,50617.0,42.702,42.7502,41.8637,42.0468,50617.0
2020-03-23 13:55:00,43.63,43.63,42.89,43.19,87710.0,42.0372,42.0372,41.3242,41.6132,87710.0
2020-03-23 14:00:00,43.21,43.21,42.68,43.12,52803.0,41.6325,41.6325,41.1219,41.5458,52803.0
2020-03-23 14:05:00,43.06,43.44,42.91,43.01,156440.0,41.488,41.8541,41.3435,41.4398,156440.0
2020-03-23 14:10:00,43.01,43.36,42.96,43.18,41192.0,41.4398,41.777,41.3916,41.6036,41192.0
2020-03-23 14:15:00,43.09,43.59,43.09,43.13,36013.0,41.5169,41.9986,41.5169,41.5554,36013.0
2020-03-23 14:20:00,43.11,43.31,42.8,43.19,62439.0,41.5362,41.7289,41.2375,41.6132,62439.0
2020-03-23 14:25:00,43.09,43.81,42.98,43.55,48803.0,41.5169,42.2106,41.4109,41.9601,48803.0
2020-03-23 14:30:00,43.63,43.63,43.21,43.32,30805.0,42.0372,42.0372,41.6325,41.7385,30805.0
2020-03-23 14:35:00,43.31,43.58,43.08,43.32,34646.0,41.7289,41.989,41.5073,41.7385,34646.0
2020-03-23 14:40:00,43.39,43.67,43.22,43.46,101450.0,41.8059,42.0757,41.6421,41.8734,101450.0
2020-03-23 14:45:00,43.47,44.12,43.21,43.97,62102.0,41.883,42.5093,41.6325,42.3648,62102.0
2020-03-23 14:50:00,43.96,44.0,43.2,43.3,29522.0,42.3551,42.3937,41.6229,41.7192,29522.0
2020-03-23 14:55:00,43.21,43.65,43.16,43.29,44489.0,41.6325,42.0564,41.5843,41.7096,44489.0
2020-03-23 15:00:00,43.25,43.6,43.07,43.6,68684.0,41.671,42.0083,41.4976,42.0083,68684.0
2020-03-23 15:05:00,43.58,43.78,43.4,43.46,70725.0,41.989,42.1817,41.8156,41.8734,70725.0
2020-03-23 15:10:00,43.45,43.51,43.28,43.35,68051.0,41.8637,41.9216,41.6999,41.7674,68051.0
2020-03-23 15:15:00,43.39,43.45,43.17,43.4,54747.0,41.8059,41.8637,41.594,41.8156,54747.0
2020-03-23 15:20:00,43.37,43.38,43.03,43.15,61678.0,41.7867,41.7963,41.4591,41.5747,61678.0
2020-03-23 15:25:00,43.2,43.3,43.04,43.1,52245.0,41.6229,41.7192,41.4687,41.5265,52245.0
2020-03-23 15:30:00,43.09,43.21,42.86,42.91,83171.0,41.5169,41.6325,41.2953,41.3435,83171.0
2020-03-23 15:35:00,42.94,43.43,42.8,43.21,92000.0,41.3724,41.8445,41.2375,41.6325,92000.0
2020-03-23 15:40:00,43.23,43.41,42.98,43.35,71574.0,41.6518,41.8252,41.4109,41.7674,71574.0
2020-03-23 15:45:00,43.32,43.7,43.22,43.35,115757.0,41.7385,42.1046,41.6421,41.7674,115757.0
2020-03-23 15:50:00,43.34,44.23,43.27,44.11,239040.0,41.7578,42.6153,41.6903,42.4996,239040.0
2020-03-23 15:55:00,44.1,44.33,43.27,43.49,328690.0,42.49,42.7116,41.6903,41.9023,328690.0
2020-03-24 09:30:00,46.45,47.48,46.3,46.9,352271.0,44.7542,45.7466,44.6097,45.1878,352271.0
2020-03-24 09:35:00,46.84,47.2,46.38,46.75,99439.0,45.13,45.4768,44.6868,45.0433,99439.0
2020-03-24 09:40:00,46.84,46.88,45.77,45.98,160550.0,45.13,45.1685,44.099,44.3014,160550.0
2020-03-24 09:45:00,46.03,46.43,45.79,45.9,184881.0,44.3496,44.735,44.1183,44.2243,184881.0
2020-03-24 09:50:00,45.84,46.65,45.83,46.57,125187.0,44.1665,44.9469,44.1569,44.8698,125187.0
2020-03-24 09:55:00,46.58,46.59,45.49,45.55,92718.0,44.8795,44.8891,43.8293,43.8871,92718.0
2020-03-24 10:00:00,45.59,45.67,45.01,45.09,201635.0,43.9256,44.0027,43.3668,43.4439,201635.0
2020-03-24 10:05:00,45.1,45.35,44.81,45.14,125691.0,43.4535,43.6944,43.1741,43.492,125691.0
2020-03-24 10:10:00,45.1,45.46,44.6,45.46,171488.0,43.4535,43.8004,42.9718,43.8004,171488.0
2020-03-24 10:15:00,45.53,45.89,45.4,45.67,165310.0,43.8678,44.2147,43.7426,44.0027,165310.0
2020-03-24 10:20:00,45.64,45.68,45.02,45.37,77825.0,43.9738,44.0123,43.3764,43.7136,77825.0
2020-03-24 10:25:00,45.39,46.18,45.38,45.92,144481.0,43.7329,44.4941,43.7233,44.2436,144481.0
2020-03-24 10:30:00,45.93,46.25,45.54,46.16,80661.0,44.2532,44.5615,43.8774,44.4748,80661.0
2020-03-24 10:35:00,46.08,46.75,45.98,46.72,100670.0,44.3977,45.0433,44.3014,45.0144,100670.0
2020-03-24 10:40:00,46.68,47.35,46.51,47.3,117080.0,44.9758,45.6214,44.812,45.5732,117080.0
2020-03-24 10:45:00,47.3,47.38,46.41,46.61,57257.0,45.5732,45.6503,44.7157,44.9084,57257.0
2020-03-24 10:50:00,46.57,46.71,46.13,46.25,42107.0,44.8698,45.0047,44.4459,44.5615,42107.0
2020-03-24 10:55:00,46.25,46.5,46.13,46.34,75956.0,44.5615,44.8024,44.4459,44.6482,75956.0
2020-03-24 11:00:00,46.39,46.69,45.86,46.36,85601.0,44.6964,44.9855,44.1858,44.6675,85601.0
2020-03-24 11:05:00,46.36,46.66,46.31,46.33,73332.0,44.6675,44.9566,44.6193,44.6386,73332.0
2020-03-24 11:10:00,46.31,46.58,46.2,46.37,78809.0,44.6193,44.8795,44.5133,44.6771,78809.0
2020-03-24 11:15:00,46.41,46.85,46.3,46.41,38956.0,44.7157,45.1396,44.6097,44.7157,38956.0
2020-03-24 11:20:00,46.5,47.11,46.41,47.0,53957.0,44.8024,45.3901,44.7157,45.2841,53957.0
2020-03-24 11:25:00,47.0,47.25,46.92,47.0,42553.0,45.2841,45.525,45.2071,45.2841,42553.0
2020-03-24 11:30:00,47.03,47.18,46.97,47.12,28372.0,45.313,45.4576,45.2552,45.3998,28372.0
2020-03-24 11:35:00,47.13,47.82,47.12,47.73,142684.0,45.4094,46.0742,45.3998,45.9875,142684.0
2020-03-24 11:40:00,47.69,47.75,47.21,47.21,53897.0,45.949,46.0068,45.4865,45.4865,53897.0
2020-03-24 11:45:00,47.21,47.49,46.69,46.69,59830.0,45.4865,45.7563,44.9855,44.9855,59830.0
2020-03-24 11:50:00,46.7,46.78,46.38,46.38,49134.0,44.9951,45.0722,44.6868,44.6868,49134.0
2020-03-24 11:55:00,46.44,46.63,46.26,46.46,39327.0,44.7446,44.9276,44.5712,44.7639,39327.0
2020-03-24 12:00:00,46.51,47.1,46.4,47.0,54137.0,44.812,45.3805,44.706,45.2841,54137.0
2020-03-24 12:05:00,46.98,47.07,46.41,46.54,50539.0,45.2649,45.3516,44.7157,44.8409,50539.0
2020-03-24 12:10:00,46.5,46.82,46.5,46.56,53216.0,44.8024,45.1107,44.8024,44.8602,53216.0
2020-03-24 12:15:00,46.57,47.04,46.45,46.99,83127.0,44.8698,45.3227,44.7542,45.2745,83127.0
2020-03-24 12:20:00,46.97,47.31,46.82,47.15,60424.0,45.2552,45.5828,45.1107,45.4287,60424.0
2020-03-24 12:25:00,47.2,47.27,47.02,47.06,67842.0,45.4768,45.5443,45.3034,45.342,67842.0
2020-03-24 12:30:00,47.04,47.4,46.79,47.4,64055.0,45.3227,45.6695,45.0818,45.6695,64055.0
2020-03-24 12:35:00,47.43,47.6,47.13,47.51,72433.0,45.6984,45.8622,45.4094,45.7755,72433.0
2020-03-24 12:40:00,47.47,47.77,47.45,47.77,76055.0,45.737,46.026,45.7177,46.026,76055.0
2020-03-24 12:45:00,47.76,47.79,47.32,47.59,54169.0,46.0164,46.0453,45.5925,45.8526,54169.0
2020-03-24 12:50:00,47.62,47.75,47.38,47.59,88154.0,45.8815,46.0068,45.6503,45.8526,88154.0
2020-03-24 12:55:00,47.58,47.8,47.32,47.34,93006.0,45.843,46.0549,45.5925,45.6117,93006.0
2020-03-24 13:00:00,47.31,47.64,47.3,47.52,93247.0,45.5828,45.9008,45.5732,45.7852,93247.0
2020-03-24 13:05:00,47.5,47.57,47.05,47.13,74239.0,45.7659,45.8333,45.3323,45.4094,74239.0
2020-03-24 13:10:00,47.11,47.66,47.0,47.55,97412.0,45.3901,45.92,45.2841,45.8141,97412.0
2020-03-24 13:15:00,47.52,47.57,46.96,47.27,49167.0,45.7852,45.8333,45.2456,45.5443,49167.0
2020-03-24 13:20:00,47.23,47.24,46.71,47.14,65035.0,45.5057,45.5154,45.0047,45.419,65035.0
2020-03-24 13:25:00,47.04,47.34,46.8,46.94,33768.0,45.3227,45.6117,45.0914,45.2263,33768.0
2020-03-24 13:30:00,46.94,47.27,46.91,46.92,28309.0,45.2263,45.5443,45.1974,45.2071,28309.0
2020-03-24 13:35:00,46.94,47.02,46.75,46.91,49647.0,45.2263,45.3034,45.0433,45.1974,49647.0
2020-03-24 13:40:00,46.88,47.05,46.51,46.75,66406.0,45.1685,45.3323,44.812,45.0433,66406.0
2020-03-24 13:45:00,46.71,46.72,46.04,46.13,54350.0,45.0047,45.0144,44.3592,44.4459,54350.0
2020-03-24 13:50:00,46.09,46.17,45.65,46.02,48058.0,44.4074,44.4844,43.9834,44.3399,48058.0
2020-03-24 13:55:00,46.06,46.19,45.79,45.95,44386.0,44.3785,44.5037,44.1183,44.2725,44386.0
2020-03-24 14:00:00,45.97,46.21,45.58,45.72,54451.0,44.2917,44.523,43.916,44.0509,54451.0
2020-03-24 14:05:00,45.67,45.73,45.15,45.18,73946.0,44.0027,44.0605,43.5017,43.5306,73946.0
2020-03-24 14:10:00,45.23,45.35,45.01,45.13,80162.0,43.5788,43.6944,43.3668,43.4824,80162.0
2020-03-24 14:15:00,45.13,45.61,45.05,45.44,83644.0,43.4824,43.9449,43.4053,43.7811,83644.0
2020-03-24 14:20:00,45.47,45.82,45.44,45.81,38132.0,43.81,44.1472,43.7811,44.1376,38132.0
2020-03-24 14:25:00,45.79,45.8,45.46,45.58,51988.0,44.1183,44.128,43.8004,43.916,51988.0
2020-03-24 14:30:00,45.58,45.66,45.4,45.63,43643.0,43.916,43.9931,43.7426,43.9642,43643.0
2020-03-24 14:35:00,45.65,45.96,45.62,45.9,67753.0,43.9834,44.2821,43.9545,44.2243,67753.0
2020-03-24 14:40:00,45.91,45.94,45.63,45.68,52301.0,44.2339,44.2628,43.9642,44.0123,52301.0
2020-03-24 14:45:00,45.74,45.81,45.31,45.43,79161.0,44.0701,44.1376,43.6558,43.7715,79161.0
2020-03-24 14:50:00,45.44,45.84,45.34,45.73,60988.0,43.7811,44.1665,43.6847,44.0605,60988.0
2020-03-24 14:55:00,45.69,46.0,45.56,45.94,34296.0,44.022,44.3206,43.8967,44.2628,34296.0
2020-03-24 15:00:00,45.93,45.93,45.51,45.57,46257.0,44.2532,44.2532,43.8485,43.9063,46257.0
2020-03-24 15:05:00,45.54,45.84,45.52,45.83,59033.0,43.8774,44.1665,43.8582,44.1569,59033.0
2020-03-24 15:10:00,45.82,46.05,45.62,46.05,84383.0,44.1472,44.3688,43.9545,44.3688,84383.0
2020-03-24 15:15:00,46.03,46.05,45.78,45.89,54211.0,44.3496,44.3688,44.1087,44.2147,54211.0
2020-03-24 15:20:00,45.91,46.05,45.73,45.73,67900.0,44.2339,44.3688,44.0605,44.0605,67900.0
2020-03-24 15:25:00,45.77,45.94,45.59,45.73,66996.0,44.099,44.2628,43.9256,44.0605,66996.0
2020-03-24 15:30:00,45.72,45.87,45.32,45.34,202730.0,44.0509,44.1954,43.6655,43.6847,202730.0
2020-03-24 15:35:00,45.32,45.38,44.99,45.15,116012.0,43.6655,43.7233,43.3475,43.5017,116012.0
2020-03-24 15:40:00,45.16,45.29,44.9,44.94,180220.0,43.5113,43.6366,43.2608,43.2993,180220.0
2020-03-24 15:45:00,44.94,45.0,44.46,44.59,147455.0,43.2993,43.3572,42.8369,42.9621,147455.0
2020-03-24 15:50:00,44.63,44.78,44.35,44.59,286425.0,43.0007,43.1452,42.7309,42.9621,286425.0
2020-03-24 15:55:00,44.59,44.86,44.25,44.84,578996.0,42.9621,43.2223,42.6345,43.203,578996.0
2020-03-25 09:30:00,46.85,46.85,45.25,46.07,399444.0,45.1396,45.1396,43.598,44.3881,399444.0
2020-03-25 09:35:00,46.42,46.7,46.14,46.27,266863.0,44.7253,44.9951,44.4555,44.5808,266863.0
2020-03-25 09:40:00,46.29,46.59,45.72,46.01,150628.0,44.6001,44.8891,44.0509,44.3303,150628.0
2020-03-25 09:45:00,46.17,46.23,45.2,45.29,141047.0,44.4844,44.5423,43.5499,43.6366,141047.0
2020-03-25 09:50:00,45.42,45.5,45.01,45.1,123951.0,43.7618,43.8389,43.3668,43.4535,123951.0
2020-03-25 09:55:00,45.15,46.0,45.0,45.37,254734.0,43.5017,44.3206,43.3572,43.7136,254734.0
2020-03-25 10:00:00,45.37,45.6,44.77,44.96,160867.0,43.7136,43.9353,43.1356,43.3186,160867.0
2020-03-25 10:05:00,44.98,45.93,44.93,45.87,99597.0,43.3379,44.2532,43.2897,44.1954,99597.0
2020-03-25 10:10:00,45.87,45.94,44.8,44.94,190728.0,44.1954,44.2628,43.1645,43.2993,190728.0
2020-03-25 10:15:00,44.98,45.35,44.89,45.13,78253.0,43.3379,43.6944,43.2512,43.4824,78253.0
2020-03-25 10:20:00,45.12,46.45,45.12,46.4,155884.0,43.4728,44.7542,43.4728,44.706,155884.0
2020-03-25 10:25:00,46.36,46.92,46.3,46.57,151717.0,44.6675,45.2071,44.6097,44.8698,151717.0
2020-03-25 10:30:00,46.68,47.11,46.34,46.6,88508.0,44.9758,45.3901,44.6482,44.8987,88508.0
2020-03-25 10:35:00,46.61,47.22,46.52,47.2,97250.0,44.9084,45.4961,44.8217,45.4768,97250.0
2020-03-25 10:40:00,47.21,49.07,47.21,48.4,446923.0,45.4865,47.2786,45.4865,46.633,446923.0
2020-03-25 10:45:00,48.49,48.75,47.28,48.15,152311.0,46.7197,46.9703,45.5539,46.3922,152311.0
2020-03-25 10:50:00,48.21,48.7,48.1,48.34,93423.0,46.45,46.9221,46.344,46.5752,93423.0
2020-03-25 10:55:00,48.29,49.22,48.16,49.07,111728.0,46.527,47.4231,46.4018,47.2786,111728.0
2020-03-25 11:00:00,49.08,49.35,48.88,49.21,91293.0,47.2882,47.5483,47.0955,47.4135,91293.0
2020-03-25 11:05:00,49.27,49.65,48.94,48.98,110621.0,47.4713,47.8374,47.1533,47.1919,110621.0
2020-03-25 11:10:00,49.03,49.11,48.65,48.91,96622.0,47.24,47.3171,46.8739,47.1244,96622.0
2020-03-25 11:15:00,48.9,49.37,48.59,48.85,52103.0,47.1148,47.5676,46.8161,47.0666,52103.0
2020-03-25 11:20:00,48.85,49.0,48.59,48.87,72572.0,47.0666,47.2111,46.8161,47.0859,72572.0
2020-03-25 11:25:00,48.89,49.23,48.75,48.95,45645.0,47.1051,47.4327,46.9703,47.163,45645.0
2020-03-25 11:30:00,48.9,49.23,48.78,49.1,38631.0,47.1148,47.4327,46.9992,47.3075,38631.0
2020-03-25 11:35:00,49.15,49.28,48.9,48.97,45262.0,47.3556,47.4809,47.1148,47.1822,45262.0
2020-03-25 11:40:00,48.97,49.09,48.49,48.72,42192.0,47.1822,47.2978,46.7197,46.9413,42192.0
2020-03-25 11:45:00,48.79,48.98,48.38,48.76,26600.0,47.0088,47.1919,46.6138,46.9799,26600.0
2020-03-25 11:50:00,48.81,48.85,48.28,48.3,57906.0,47.0281,47.0666,46.5174,46.5367,57906.0
2020-03-25 11:55:00,48.3,48.9,48.23,48.85,65116.0,46.5367,47.1148,46.4692,47.0666,65116.0
2020-03-25 12:00:00,48.82,49.18,48.72,48.99,66938.0,47.0377,47.3846,46.9413,47.2015,66938.0
2020-03-25 12:05:00,48.99,49.03,48.51,48.53,56091.0,47.2015,47.24,46.739,46.7583,56091.0
2020-03-25 12:10:00,48.52,48.77,48.4,48.68,113183.0,46.7486,46.9895,46.633,46.9028,113183.0
2020-03-25 12:15:00,48.66,49.06,48.57,48.94,65925.0,46.8835,47.2689,46.7968,47.1533,65925.0
2020-03-25 12:20:00,48.92,49.08,48.82,49.04,76120.0,47.134,47.2882,47.0377,47.2497,76120.0
2020-03-25 12:25:00,49.0,49.17,48.89,48.89,63395.0,47.2111,47.3749,47.1051,47.1051,63395.0
2020-03-25 12:30:00,48.89,49.25,48.59,49.25,85689.0,47.1051,47.452,46.8161,47.452,85689.0
2020-03-25 12:35:00,49.22,49.64,48.9,49.6,93998.0,47.4231,47.8278,47.1148,47.7892,93998.0
2020-03-25 12:40:00,49.58,50.58,49.35,50.14,336390.0,47.77,48.7334,47.5483,48.3095,336390.0
2020-03-25 12:45:00,50.14,50.58,49.99,50.47,103559.0,48.3095,48.7334,48.165,48.6275,103559.0
2020-03-25 12:50:00,50.47,50.58,49.91,50.01,69749.0,48.6275,48.7334,48.0879,48.1843,69749.0
2020-03-25 12:55:00,50.01,50.29,49.75,50.16,77398.0,48.1843,48.454,47.9337,48.3288,77398.0
2020-03-25 13:00:00,50.2,50.96,50.1,50.77,75175.0,48.3673,49.0996,48.271,48.9165,75175.0
2020-03-25 13:05:00,50.77,51.67,50.66,51.26,98939.0,48.9165,49.7837,48.8105,49.3886,98939.0
2020-03-25 13:10:00,51.27,51.54,50.63,51.3,110753.0,49.3983,49.6584,48.7816,49.4272,110753.0
2020-03-25 13:15:00,51.3,51.66,51.08,51.21,71009.0,49.4272,49.774,49.2152,49.3404,71009.0
2020-03-25 13:20:00,51.21,51.53,50.93,51.48,76063.0,49.3404,49.6488,49.0707,49.6006,76063.0
2020-03-25 13:25:00,51.54,51.57,51.16,51.35,98258.0,49.6584,49.6873,49.2923,49.4753,98258.0
2020-03-25 13:30:00,51.35,51.37,50.92,51.3,68526.0,49.4753,49.4946,49.061,49.4272,68526.0
2020-03-25 13:35:00,51.31,51.32,50.85,51.22,57774.0,49.4368,49.4464,48.9936,49.3501,57774.0
2020-03-25 13:40:00,51.23,51.44,51.08,51.32,56606.0,49.3597,49.562,49.2152,49.4464,56606.0
2020-03-25 13:45:00,51.33,51.38,50.96,51.1,53541.0,49.4561,49.5042,49.0996,49.2345,53541.0
2020-03-25 13:50:00,51.12,51.28,50.69,50.8,52553.0,49.2537,49.4079,48.8394,48.9454,52553.0
2020-03-25 13:55:00,50.84,51.18,50.42,50.7,110212.0,48.984,49.3115,48.5793,48.8491,110212.0
2020-03-25 14:00:00,50.76,50.9,50.07,50.09,94995.0,48.9069,49.0418,48.2421,48.2613,94995.0
2020-03-25 14:05:00,50.11,50.15,49.48,49.8,84839.0,48.2806,48.3191,47.6736,47.9819,84839.0
2020-03-25 14:10:00,49.85,50.49,49.85,50.36,43203.0,48.0301,48.6467,48.0301,48.5215,43203.0
2020-03-25 14:15:00,50.43,50.6,49.96,50.44,62575.0,48.5889,48.7527,48.1361,48.5986,62575.0
2020-03-25 14:20:00,50.46,50.67,50.28,50.44,32804.0,48.6178,48.8202,48.4444,48.5986,32804.0
2020-03-25 14:25:00,50.44,50.77,50.22,50.68,44258.0,48.5986,48.9165,48.3866,48.8298,44258.0
2020-03-25 14:30:00,50.69,50.69,50.23,50.32,50597.0,48.8394,48.8394,48.3962,48.4829,50597.0
2020-03-25 14:35:00,50.31,50.56,50.07,50.22,64568.0,48.4733,48.7142,48.2421,48.3866,64568.0
2020-03-25 14:40:00,50.28,50.34,50.0,50.13,77512.0,48.4444,48.5022,48.1746,48.2999,77512.0
2020-03-25 14:45:00,50.15,50.43,50.02,50.36,61086.0,48.3191,48.5889,48.1939,48.5215,61086.0
2020-03-25 14:50:00,50.4,50.71,50.23,50.71,57974.0,48.56,48.8587,48.3962,48.8587,57974.0
2020-03-25 14:55:00,50.71,51.13,50.59,50.95,85432.0,48.8587,49.2634,48.7431,49.0899,85432.0
2020-03-25 15:00:00,50.89,51.02,50.62,50.81,67628.0,49.0321,49.1574,48.772,48.955,67628.0
2020-03-25 15:05:00,50.79,50.92,50.35,50.35,70084.0,48.9358,49.061,48.5118,48.5118,70084.0
2020-03-25 15:10:00,50.29,50.31,50.05,50.16,90868.0,48.454,48.4733,48.2228,48.3288,90868.0
2020-03-25 15:15:00,50.17,50.33,49.82,49.99,95827.0,48.3384,48.4926,48.0012,48.165,95827.0
2020-03-25 15:20:00,49.99,50.05,49.72,49.85,65809.0,48.165,48.2228,47.9048,48.0301,65809.0
2020-03-25 15:25:00,49.81,49.89,49.59,49.6,85387.0,47.9916,48.0686,47.7796,47.7892,85387.0
2020-03-25 15:30:00,49.66,49.93,49.44,49.75,95013.0,47.847,48.1072,47.6351,47.9337,95013.0
2020-03-25 15:35:00,49.73,50.16,49.71,49.93,123790.0,47.9145,48.3288,47.8952,48.1072,123790.0
2020-03-25 15:40:00,49.96,50.09,49.26,49.35,139090.0,48.1361,48.2613,47.4616,47.5483,139090.0
2020-03-25 15:45:00,49.35,49.49,48.81,48.96,122853.0,47.5483,47.6832,47.0281,47.1726,122853.0
2020-03-25 15:50:00,48.94,48.96,47.58,48.1,376929.0,47.1533,47.1726,45.843,46.344,376929.0
2020-03-25 15:55:00,48.09,48.09,47.02,47.35,545535.0,46.3343,46.3343,45.3034,45.6214,545535.0
2020-03-26 09:30:00,48.63,49.72,48.4,49.46,204854.0,46.8546,47.9048,46.633,47.6543,204854.0
2020-03-26 09:35:00,49.32,49.68,49.03,49.1,93007.0,47.5194,47.8663,47.24,47.3075,93007.0
2020-03-26 09:40:00,49.23,49.57,48.44,48.68,61047.0,47.4327,47.7603,46.6716,46.9028,61047.0
2020-03-26 09:45:00,48.76,49.19,48.28,48.76,68769.0,46.9799,47.3942,46.5174,46.9799,68769.0
2020-03-26 09:50:00,48.81,49.47,48.4,49.31,98351.0,47.0281,47.664,46.633,47.5098,98351.0
2020-03-26 09:55:00,49.39,49.49,49.12,49.3,37081.0,47.5869,47.6832,47.3267,47.5002,37081.0
2020-03-26 10:00:00,49.22,49.43,48.73,49.0,71028.0,47.4231,47.6254,46.951,47.2111,71028.0
2020-03-26 10:05:00,49.12,49.71,49.08,49.6,69789.0,47.3267,47.8952,47.2882,47.7892,69789.0
2020-03-26 10:10:00,49.66,49.76,49.3,49.3,55348.0,47.847,47.9434,47.5002,47.5002,55348.0
2020-03-26 10:15:00,49.3,49.98,49.15,49.91,49075.0,47.5002,48.1553,47.3556,48.0879,49075.0
2020-03-26 10:20:00,49.97,50.21,49.64,49.84,38756.0,48.1457,48.377,47.8278,48.0205,38756.0
2020-03-26 10:25:00,49.84,50.45,49.75,50.14,92181.0,48.0205,48.6082,47.9337,48.3095,92181.0
2020-03-26 10:30:00,50.19,50.84,50.19,50.76,132055.0,48.3577,48.984,48.3577,48.9069,132055.0
2020-03-26 10:35:00,50.74,50.92,50.42,50.63,87361.0,48.8876,49.061,48.5793,48.7816,87361.0
2020-03-26 10:40:00,50.6,50.75,50.31,50.52,85341.0,48.7527,48.8972,48.4733,48.6756,85341.0
2020-03-26 10:45:00,50.58,50.75,50.26,50.33,50901.0,48.7334,48.8972,48.4251,48.4926,50901.0
2020-03-26 10:50:00,50.37,50.41,49.97,50.38,78059.0,48.5311,48.5696,48.1457,48.5407,78059.0
2020-03-26 10:55:00,50.38,50.62,50.05,50.41,90766.0,48.5407,48.772,48.2228,48.5696,90766.0
2020-03-26 11:00:00,50.37,50.76,50.17,50.74,63765.0,48.5311,48.9069,48.3384,48.8876,63765.0
2020-03-26 11:05:00,50.74,50.85,50.27,50.48,45816.0,48.8876,48.9936,48.4348,48.6371,45816.0
2020-03-26 11:10:00,50.51,50.89,50.49,50.68,51497.0,48.666,49.0321,48.6467,48.8298,51497.0
2020-03-26 11:15:00,50.66,50.97,50.5,50.97,58426.0,48.8105,49.1092,48.6564,49.1092,58426.0
2020-03-26 11:20:00,50.93,51.35,50.82,51.13,109337.0,49.0707,49.4753,48.9647,49.2634,109337.0
2020-03-26 11:25:00,51.17,51.4,51.09,51.32,87073.0,49.3019,49.5235,49.2248,49.4464,87073.0
2020-03-26 11:30:00,51.37,52.31,51.27,51.98,327442.0,49.4946,50.4003,49.3983,50.0823,327442.0
2020-03-26 11:35:00,51.9,52.2,51.64,52.2,77551.0,50.0053,50.2943,49.7547,50.2943,77551.0
2020-03-26 11:40:00,52.16,52.45,52.1,52.14,90988.0,50.2558,50.5352,50.198,50.2365,90988.0
2020-03-26 11:45:00,52.14,52.29,51.93,52.25,71604.0,50.2365,50.381,50.0342,50.3425,71604.0
2020-03-26 11:50:00,52.29,52.65,52.11,52.64,138761.0,50.381,50.7279,50.2076,50.7182,138761.0
2020-03-26 11:55:00,52.66,52.67,52.11,52.29,61916.0,50.7375,50.7471,50.2076,50.381,61916.0
2020-03-26 12:00:00,52.26,52.93,52.25,52.42,93871.0,50.3521,50.9977,50.3425,50.5063,93871.0
2020-03-26 12:05:00,52.4,52.6,51.87,51.88,99244.0,50.487,50.6797,49.9763,49.986,99244.0
2020-03-26 12:10:00,51.89,52.24,51.57,51.85,79941.0,49.9956,50.3328,49.6873,49.9571,79941.0
2020-03-26 12:15:00,51.83,51.91,50.95,51.1,240950.0,49.9378,50.0149,49.0899,49.2345,240950.0
2020-03-26 12:20:00,51.06,51.42,50.92,51.23,141401.0,49.1959,49.5428,49.061,49.3597,141401.0
2020-03-26 12:25:00,51.23,51.26,50.41,50.47,460680.0,49.3597,49.3886,48.5696,48.6275,460680.0
2020-03-26 12:30:00,50.53,50.63,50.22,50.44,220054.0,48.6853,48.7816,48.3866,48.5986,220054.0
2020-03-26 12:35:00,50.41,50.5,48.65,49.1,330144.0,48.5696,48.6564,46.8739,47.3075,330144.0
2020-03-26 12:40:00,49.04,49.13,48.21,48.23,193479.0,47.2497,47.3364,46.45,46.4692,193479.0
2020-03-26 12:45:00,48.28,48.32,46.51,47.67,562373.0,46.5174,46.556,44.812,45.9297,562373.0
2020-03-26 12:50:00,47.75,49.36,47.7,49.05,286261.0,46.0068,47.558,45.9586,47.2593,286261.0
2020-03-26 12:55:00,49.04,49.62,49.02,49.41,123610.0,47.2497,47.8085,47.2304,47.6062,123610.0
2020-03-26 13:00:00,49.46,49.74,49.15,49.46,118256.0,47.6543,47.9241,47.3556,47.6543,118256.0
2020-03-26 13:05:00,49.46,49.5,48.55,48.74,101337.0,47.6543,47.6929,46.7776,46.9606,101337.0
2020-03-26 13:10:00,48.72,48.8,48.05,48.23,128210.0,46.9413,47.0184,46.2958,46.4692,128210.0
2020-03-26 13:15:00,48.18,48.75,48.17,48.39,46571.0,46.4211,46.9703,46.4114,46.6234,46571.0
2020-03-26 13:20:00,48.37,48.38,47.7,47.85,54249.0,46.6041,46.6138,45.9586,46.1031,54249.0
2020-03-26 13:25:00,47.79,48.45,47.62,48.19,68129.0,46.0453,46.6812,45.8815,46.4307,68129.0
2020-03-26 13:30:00,48.22,48.24,47.7,47.91,82003.0,46.4596,46.4789,45.9586,46.1609,82003.0
2020-03-26 13:35:00,47.93,48.11,47.8,47.88,41631.0,46.1802,46.3536,46.0549,46.132,41631.0
2020-03-26 13:40:00,47.85,48.36,47.68,48.36,121552.0,46.1031,46.5945,45.9393,46.5945,121552.0
2020-03-26 13:45:00,48.37,48.43,47.83,48.21,48867.0,46.6041,46.6619,46.0838,46.45,48867.0
2020-03-26 13:50:00,48.26,48.47,48.07,48.28,71007.0,46.4981,46.7005,46.3151,46.5174,71007.0
2020-03-26 13:55:00,48.3,48.31,48.05,48.09,39406.0,46.5367,46.5463,46.2958,46.3343,39406.0
2020-03-26 14:00:00,48.11,48.26,47.75,48.17,66746.0,46.3536,46.4981,46.0068,46.4114,66746.0
2020-03-26 14:05:00,48.22,48.35,47.76,47.98,32728.0,46.4596,46.5849,46.0164,46.2284,32728.0
2020-03-26 14:10:00,47.99,48.19,47.83,47.97,25599.0,46.238,46.4307,46.0838,46.2187,25599.0
2020-03-26 14:15:00,48.0,48.13,47.9,47.91,36130.0,46.2476,46.3729,46.1513,46.1609,36130.0
2020-03-26 14:20:00,47.89,48.33,47.88,48.18,49511.0,46.1416,46.5656,46.132,46.4211,49511.0
2020-03-26 14:25:00,48.19,48.44,48.11,48.29,50138.0,46.4307,46.6716,46.3536,46.527,50138.0
2020-03-26 14:30:00,48.29,48.48,48.11,48.3,80564.0,46.527,46.7101,46.3536,46.5367,80564.0
2020-03-26 14:35:00,48.27,48.49,48.11,48.29,78072.0,46.5078,46.7197,46.3536,46.527,78072.0
2020-03-26 14:40:00,48.3,48.31,47.66,47.66,77373.0,46.5367,46.5463,45.92,45.92,77373.0
2020-03-26 14:45:00,47.71,47.77,47.36,47.5,74294.0,45.9682,46.026,45.631,45.7659,74294.0
2020-03-26 14:50:00,47.55,47.87,47.44,47.65,57373.0,45.8141,46.1224,45.7081,45.9104,57373.0
2020-03-26 14:55:00,47.67,47.71,47.41,47.69,51633.0,45.9297,45.9682,45.6792,45.949,51633.0
2020-03-26 15:00:00,47.69,47.7,47.31,47.4,47151.0,45.949,45.9586,45.5828,45.6695,47151.0
2020-03-26 15:05:00,47.4,47.47,46.99,47.27,94622.0,45.6695,45.737,45.2745,45.5443,94622.0
2020-03-26 15:10:00,47.31,47.39,46.96,47.22,50229.0,45.5828,45.6599,45.2456,45.4961,50229.0
2020-03-26 15:15:00,47.18,47.32,46.99,47.15,57340.0,45.4576,45.5925,45.2745,45.4287,57340.0
2020-03-26 15:20:00,47.14,47.2,46.89,46.97,109158.0,45.419,45.4768,45.1782,45.2552,109158.0
2020-03-26 15:25:00,46.95,47.24,46.84,47.12,117513.0,45.236,45.5154,45.13,45.3998,117513.0
2020-03-26 15:30:00,47.14,47.4,46.94,47.15,128013.0,45.419,45.6695,45.2263,45.4287,128013.0
2020-03-26 15:35:00,47.19,47.34,46.66,46.9,131249.0,45.4672,45.6117,44.9566,45.1878,131249.0
2020-03-26 15:40:00,46.92,47.09,46.84,47.02,144918.0,45.2071,45.3709,45.13,45.3034,144918.0
2020-03-26 15:45:00,46.99,47.4,46.77,47.22,131213.0,45.2745,45.6695,45.0625,45.4961,131213.0
2020-03-26 15:50:00,47.23,48.82,47.23,48.68,252633.0,45.5057,47.0377,45.5057,46.9028,252633.0
2020-03-26 15:55:00,48.67,48.84,47.85,48.27,315943.0,46.8932,47.057,46.1031,46.5078,315943.0
2020-03-27 09:30:00,45.55,46.2,43.91,43.99,561805.0,43.8871,44.5133,42.3069,42.384,561805.0
2020-03-27 09:35:00,44.0,44.73,43.65,44.09,472131.0,42.3937,43.097,42.0564,42.4804,472131.0
2020-03-27 09:40:00,44.12,44.59,43.5,43.73,290778.0,42.5093,42.9621,41.9119,42.1335,290778.0
2020-03-27 09:45:00,43.73,43.77,42.71,42.74,322600.0,42.1335,42.1721,41.1508,41.1797,322600.0
2020-03-27 09:50:00,42.73,42.97,42.39,42.47,452491.0,41.17,41.4013,40.8424,40.9195,452491.0
2020-03-27 09:55:00,42.47,42.95,42.36,42.5,429177.0,40.9195,41.382,40.8135,40.9484,429177.0
2020-03-27 10:00:00,42.5,43.22,42.49,42.75,419665.0,40.9484,41.6421,40.9388,41.1893,419665.0
2020-03-27 10:05:00,42.75,43.57,42.74,43.52,265621.0,41.1893,41.9794,41.1797,41.9312,265621.0
2020-03-27 10:10:00,43.52,44.45,43.49,44.31,148990.0,41.9312,42.8272,41.9023,42.6923,148990.0
2020-03-27 10:15:00,44.32,44.4,43.78,44.07,111455.0,42.702,42.7791,42.1817,42.4611,111455.0
2020-03-27 10:20:00,43.97,44.55,43.93,44.32,85514.0,42.3648,42.9236,42.3262,42.702,85514.0
2020-03-27 10:25:00,44.32,44.55,44.06,44.07,87820.0,42.702,42.9236,42.4515,42.4611,87820.0
2020-03-27 10:30:00,44.07,44.29,43.87,43.94,69332.0,42.4611,42.6731,42.2684,42.3359,69332.0
2020-03-27 10:35:00,43.94,43.98,43.51,43.59,66128.0,42.3359,42.3744,41.9216,41.9986,66128.0
2020-03-27 10:40:00,43.58,43.65,43.34,43.57,63128.0,41.989,42.0564,41.7578,41.9794,63128.0
2020-03-27 10:45:00,43.55,43.55,43.12,43.36,49883.0,41.9601,41.9601,41.5458,41.777,49883.0
2020-03-27 10:50:00,43.34,43.49,43.16,43.32,57439.0,41.7578,41.9023,41.5843,41.7385,57439.0
2020-03-27 10:55:00,43.36,43.38,43.01,43.02,100424.0,41.777,41.7963,41.4398,41.4494,100424.0
2020-03-27 11:00:00,43.03,43.45,43.03,43.27,58471.0,41.4591,41.8637,41.4591,41.6903,58471.0
2020-03-27 11:05:00,43.27,43.95,43.09,43.82,82144.0,41.6903,42.3455,41.5169,42.2202,82144.0
2020-03-27 11:10:00,43.82,44.07,43.72,44.05,65595.0,42.2202,42.4611,42.1239,42.4418,65595.0
2020-03-27 11:15:00,44.05,44.43,43.93,44.19,111057.0,42.4418,42.808,42.3262,42.5767,111057.0
2020-03-27 11:20:00,44.18,44.34,43.43,43.47,114787.0,42.5671,42.7213,41.8445,41.883,114787.0
2020-03-27 11:25:00,43.45,43.72,43.31,43.41,97856.0,41.8637,42.1239,41.7289,41.8252,97856.0
2020-03-27 11:30:00,43.43,43.43,43.05,43.08,87860.0,41.8445,41.8445,41.4783,41.5073,87860.0
2020-03-27 11:35:00,43.09,43.12,42.8,42.8,275817.0,41.5169,41.5458,41.2375,41.2375,275817.0
2020-03-27 11:40:00,42.8,42.95,42.74,42.81,116389.0,41.2375,41.382,41.1797,41.2471,116389.0
2020-03-27 11:45:00,42.83,42.88,42.6,42.72,195123.0,41.2664,41.3146,41.0448,41.1604,195123.0
2020-03-27 11:50:00,42.72,42.83,42.58,42.7,53448.0,41.1604,41.2664,41.0255,41.1411,53448.0
2020-03-27 11:55:00,42.68,42.72,42.6,42.62,72092.0,41.1219,41.1604,41.0448,41.064,72092.0
2020-03-27 12:00:00,42.6,42.65,42.5,42.5,139048.0,41.0448,41.0929,40.9484,40.9484,139048.0
2020-03-27 12:05:00,42.5,42.5,42.38,42.47,81802.0,40.9484,40.9484,40.8328,40.9195,81802.0
2020-03-27 12:10:00,42.46,42.51,42.41,42.49,75014.0,40.9099,40.9581,40.8617,40.9388,75014.0
2020-03-27 12:15:00,42.49,42.67,42.48,42.67,83075.0,40.9388,41.1122,40.9292,41.1122,83075.0
2020-03-27 12:20:00,42.65,42.67,42.5,42.52,54075.0,41.0929,41.1122,40.9484,40.9677,54075.0
2020-03-27 12:25:00,42.51,42.68,42.48,42.56,132038.0,40.9581,41.1219,40.9292,41.0062,132038.0
2020-03-27 12:30:00,42.57,42.8,42.55,42.69,106195.0,41.0159,41.2375,40.9966,41.1315,106195.0
2020-03-27 12:35:00,42.71,42.77,42.68,42.73,57490.0,41.1508,41.2086,41.1219,41.17,57490.0
2020-03-27 12:40:00,42.73,42.78,42.67,42.74,42737.0,41.17,41.2182,41.1122,41.1797,42737.0
2020-03-27 12:45:00,42.74,42.77,42.42,42.43,82108.0,41.1797,41.2086,40.8713,40.881,82108.0
2020-03-27 12:50:00,42.43,42.59,42.42,42.51,64328.0,40.881,41.0351,40.8713,40.9581,64328.0
2020-03-27 12:55:00,42.53,42.58,42.45,42.58,40663.0,40.9773,41.0255,40.9003,41.0255,40663.0
2020-03-27 13:00:00,42.59,42.67,42.44,42.45,62908.0,41.0351,41.1122,40.8906,40.9003,62908.0
2020-03-27 13:05:00,42.46,42.5,42.4,42.41,53871.0,40.9099,40.9484,40.8521,40.8617,53871.0
2020-03-27 13:10:00,42.41,42.47,42.4,42.43,52621.0,40.8617,40.9195,40.8521,40.881,52621.0
2020-03-27 13:15:00,42.42,42.53,42.4,42.44,99919.0,40.8713,40.9773,40.8521,40.8906,99919.0
2020-03-27 13:20:00,42.43,42.45,42.2,42.23,109444.0,40.881,40.9003,40.6594,40.6883,109444.0
2020-03-27 13:25:00,42.23,42.37,42.01,42.04,91795.0,40.6883,40.8232,40.4763,40.5052,91795.0
2020-03-27 13:30:00,42.04,42.58,42.02,42.29,109567.0,40.5052,41.0255,40.4859,40.7461,109567.0
2020-03-27 13:35:00,42.29,42.68,42.29,42.65,117323.0,40.7461,41.1219,40.7461,41.0929,117323.0
2020-03-27 13:40:00,42.66,42.78,42.49,42.55,193458.0,41.1026,41.2182,40.9388,40.9966,193458.0
2020-03-27 13:45:00,42.54,42.78,42.45,42.63,68967.0,40.987,41.2182,40.9003,41.0737,68967.0
2020-03-27 13:50:00,42.62,42.68,42.5,42.61,29923.0,41.064,41.1219,40.9484,41.0544,29923.0
2020-03-27 13:55:00,42.61,42.68,42.52,42.57,123309.0,41.0544,41.1219,40.9677,41.0159,123309.0
2020-03-27 14:00:00,42.57,42.75,42.54,42.63,88908.0,41.0159,41.1893,40.987,41.0737,88908.0
2020-03-27 14:05:00,42.63,42.69,42.55,42.64,52690.0,41.0737,41.1315,40.9966,41.0833,52690.0
2020-03-27 14:10:00,42.64,42.75,42.62,42.75,62443.0,41.0833,41.1893,41.064,41.1893,62443.0
2020-03-27 14:15:00,42.75,42.89,42.74,42.81,65246.0,41.1893,41.3242,41.1797,41.2471,65246.0
2020-03-27 14:20:00,42.82,42.82,42.65,42.7,34748.0,41.2567,41.2567,41.0929,41.1411,34748.0
2020-03-27 14:25:00,42.69,42.78,42.6,42.76,52737.0,41.1315,41.2182,41.0448,41.1989,52737.0
2020-03-27 14:30:00,42.76,42.78,42.6,42.68,48898.0,41.1989,41.2182,41.0448,41.1219,48898.0
2020-03-27 14:35:00,42.68,42.71,42.52,42.55,67739.0,41.1219,41.1508,40.9677,40.9966,67739.0
2020-03-27 14:40:00,42.56,42.6,42.5,42.54,44265.0,41.0062,41.0448,40.9484,40.987,44265.0
2020-03-27 14:45:00,42.54,42.61,42.48,42.51,73408.0,40.987,41.0544,40.9292,40.9581,73408.0
2020-03-27 14:50:00,42.51,42.68,42.48,42.63,93585.0,40.9581,41.1219,40.9292,41.0737,93585.0
2020-03-27 14:55:00,42.62,42.71,42.55,42.62,75669.0,41.064,41.1508,40.9966,41.064,75669.0
2020-03-27 15:00:00,42.62,42.74,42.4,42.74,127236.0,41.064,41.1797,40.8521,41.1797,127236.0
2020-03-27 15:05:00,42.74,42.75,42.54,42.63,57182.0,41.1797,41.1893,40.987,41.0737,57182.0
2020-03-27 15:10:00,42.64,42.7,42.53,42.56,124769.0,41.0833,41.1411,40.9773,41.0062,124769.0
2020-03-27 15:15:00,42.57,42.69,42.53,42.65,54575.0,41.0159,41.1315,40.9773,41.0929,54575.0
2020-03-27 15:20:00,42.64,42.87,42.6,42.85,125830.0,41.0833,41.3049,41.0448,41.2856,125830.0
2020-03-27 15:25:00,42.85,42.88,42.5,42.65,183556.0,41.2856,41.3146,40.9484,41.0929,183556.0
2020-03-27 15:30:00,42.66,42.81,42.52,42.66,162532.0,41.1026,41.2471,40.9677,41.1026,162532.0
2020-03-27 15:35:00,42.67,42.72,42.57,42.6,118145.0,41.1122,41.1604,41.0159,41.0448,118145.0
2020-03-27 15:40:00,42.58,42.69,42.5,42.66,97498.0,41.0255,41.1315,40.9484,41.1026,97498.0
2020-03-27 15:45:00,42.65,42.72,42.12,42.14,149073.0,41.0929,41.1604,40.5823,40.6016,149073.0
2020-03-27 15:50:00,42.16,42.22,42.0,42.05,218489.0,40.6208,40.6786,40.4667,40.5149,218489.0
2020-03-27 15:55:00,42.04,42.24,42.03,42.11,288824.0,40.5052,40.6979,40.4956,40.5727,288824.0
2020-03-30 09:30:00,42.01,43.04,41.58,42.05,249579.0,40.4763,41.4687,40.062,40.5149,249579.0
2020-03-30 09:35:00,42.05,42.11,41.5,41.52,86676.0,40.5149,40.5727,39.9849,40.0042,86676.0
2020-03-30 09:40:00,41.51,41.59,41.25,41.32,156988.0,39.9946,40.0716,39.7441,39.8115,156988.0
2020-03-30 09:45:00,41.32,41.9,41.25,41.9,108452.0,39.8115,40.3703,39.7441,40.3703,108452.0
2020-03-30 09:50:00,41.9,42.4,41.83,42.13,96851.0,40.3703,40.8521,40.3029,40.5919,96851.0
2020-03-30 09:55:00,42.17,42.48,42.1,42.27,60856.0,40.6305,40.9292,40.563,40.7268,60856.0
2020-03-30 10:00:00,42.3,42.58,42.23,42.52,109353.0,40.7557,41.0255,40.6883,40.9677,109353.0
2020-03-30 10:05:00,42.52,43.09,42.47,42.97,123002.0,40.9677,41.5169,40.9195,41.4013,123002.0
2020-03-30 10:10:00,42.98,44.55,42.9,44.53,284446.0,41.4109,42.9236,41.3338,42.9043,284446.0
2020-03-30 10:15:00,44.51,44.73,43.55,43.61,188366.0,42.885,43.097,41.9601,42.0179,188366.0
2020-03-30 10:20:00,43.61,43.75,43.23,43.34,129266.0,42.0179,42.1528,41.6518,41.7578,129266.0
2020-03-30 10:25:00,43.37,43.43,43.11,43.14,63158.0,41.7867,41.8445,41.5362,41.5651,63158.0
2020-03-30 10:30:00,43.08,43.45,43.06,43.43,69074.0,41.5073,41.8637,41.488,41.8445,69074.0
2020-03-30 10:35:00,43.45,44.11,43.41,43.86,192473.0,41.8637,42.4996,41.8252,42.2588,192473.0
2020-03-30 10:40:00,43.9,44.04,43.75,43.85,108699.0,42.2973,42.4322,42.1528,42.2491,108699.0
2020-03-30 10:45:00,43.85,43.85,43.5,43.54,77250.0,42.2491,42.2491,41.9119,41.9505,77250.0
2020-03-30 10:50:00,43.52,43.59,43.35,43.49,128223.0,41.9312,41.9986,41.7674,41.9023,128223.0
2020-03-30 10:55:00,43.46,43.5,43.27,43.44,58075.0,41.8734,41.9119,41.6903,41.8541,58075.0
2020-03-30 11:00:00,43.43,43.6,43.35,43.51,151454.0,41.8445,42.0083,41.7674,41.9216,151454.0
2020-03-30 11:05:00,43.57,43.77,43.44,43.55,51874.0,41.9794,42.1721,41.8541,41.9601,51874.0
2020-03-30 11:10:00,43.54,43.58,43.43,43.5,39637.0,41.9505,41.989,41.8445,41.9119,39637.0
2020-03-30 11:15:00,43.51,43.88,43.47,43.88,44511.0,41.9216,42.278,41.883,42.278,44511.0
2020-03-30 11:20:00,43.89,44.09,43.57,43.71,67348.0,42.2877,42.4804,41.9794,42.1143,67348.0
2020-03-30 11:25:00,43.68,43.76,43.49,43.55,58703.0,42.0853,42.1624,41.9023,41.9601,58703.0
2020-03-30 11:30:00,43.53,43.81,43.52,43.77,49232.0,41.9408,42.2106,41.9312,42.1721,49232.0
2020-03-30 11:35:00,43.78,43.87,43.6,43.68,50763.0,42.1817,42.2684,42.0083,42.0853,50763.0
2020-03-30 11:40:00,43.71,43.8,43.66,43.78,77790.0,42.1143,42.201,42.0661,42.1817,77790.0
2020-03-30 11:45:00,43.72,43.77,43.56,43.59,36271.0,42.1239,42.1721,41.9697,41.9986,36271.0
2020-03-30 11:50:00,43.59,43.8,43.59,43.67,22391.0,41.9986,42.201,41.9986,42.0757,22391.0
2020-03-30 11:55:00,43.67,43.75,43.45,43.46,52546.0,42.0757,42.1528,41.8637,41.8734,52546.0
2020-03-30 12:00:00,43.46,43.58,43.44,43.54,71826.0,41.8734,41.989,41.8541,41.9505,71826.0
2020-03-30 12:05:00,43.5,43.56,43.45,43.48,116194.0,41.9119,41.9697,41.8637,41.8926,116194.0
2020-03-30 12:10:00,43.49,43.7,43.46,43.52,31894.0,41.9023,42.1046,41.8734,41.9312,31894.0
2020-03-30 12:15:00,43.55,43.88,43.46,43.84,24689.0,41.9601,42.278,41.8734,42.2395,24689.0
2020-03-30 12:20:00,43.79,43.86,43.61,43.84,24783.0,42.1913,42.2588,42.0179,42.2395,24783.0
2020-03-30 12:25:00,43.81,43.98,43.7,43.98,29649.0,42.2106,42.3744,42.1046,42.3744,29649.0
2020-03-30 12:30:00,43.99,44.07,43.55,43.6,48928.0,42.384,42.4611,41.9601,42.0083,48928.0
2020-03-30 12:35:00,43.6,43.72,43.6,43.68,18034.0,42.0083,42.1239,42.0083,42.0853,18034.0
2020-03-30 12:40:00,43.66,43.68,43.47,43.59,114312.0,42.0661,42.0853,41.883,41.9986,114312.0
2020-03-30 12:45:00,43.59,43.63,43.4,43.48,64413.0,41.9986,42.0372,41.8156,41.8926,64413.0
2020-03-30 12:50:00,43.5,43.53,43.29,43.43,28272.0,41.9119,41.9408,41.7096,41.8445,28272.0
2020-03-30 12:55:00,43.47,43.51,43.0,43.07,93683.0,41.883,41.9216,41.4302,41.4976,93683.0
2020-03-30 13:00:00,43.07,43.17,42.8,43.17,68663.0,41.4976,41.594,41.2375,41.594,68663.0
2020-03-30 13:05:00,43.18,43.2,42.99,43.08,61512.0,41.6036,41.6229,41.4205,41.5073,61512.0
2020-03-30 13:10:00,43.11,43.31,43.09,43.24,24579.0,41.5362,41.7289,41.5169,41.6614,24579.0
2020-03-30 13:15:00,43.24,43.44,43.21,43.27,28364.0,41.6614,41.8541,41.6325,41.6903,28364.0
2020-03-30 13:20:00,43.23,43.25,43.05,43.05,35060.0,41.6518,41.671,41.4783,41.4783,35060.0
2020-03-30 13:25:00,43.05,43.27,42.98,43.21,134762.0,41.4783,41.6903,41.4109,41.6325,134762.0
2020-03-30 13:30:00,43.21,43.22,42.87,43.03,26764.0,41.6325,41.6421,41.3049,41.4591,26764.0
2020-03-30 13:35:00,43.07,43.09,42.86,43.01,33495.0,41.4976,41.5169,41.2953,41.4398,33495.0
2020-03-30 13:40:00,43.01,43.04,42.81,42.91,188576.0,41.4398,41.4687,41.2471,41.3435,188576.0
2020-03-30 13:45:00,42.88,42.9,42.7,42.88,48625.0,41.3146,41.3338,41.1411,41.3146,48625.0
2020-03-30 13:50:00,42.86,43.0,42.65,42.72,83781.0,41.2953,41.4302,41.0929,41.1604,83781.0
2020-03-30 13:55:00,42.69,42.72,42.4,42.49,189666.0,41.1315,41.1604,40.8521,40.9388,189666.0
2020-03-30 14:00:00,42.52,42.87,42.49,42.84,93536.0,40.9677,41.3049,40.9388,41.276,93536.0
2020-03-30 14:05:00,42.84,43.0,42.7,42.96,69155.0,41.276,41.4302,41.1411,41.3916,69155.0
2020-03-30 14:10:00,42.96,43.0,42.87,42.98,51729.0,41.3916,41.4302,41.3049,41.4109,51729.0
2020-03-30 14:15:00,42.99,43.07,42.74,43.07,71320.0,41.4205,41.4976,41.1797,41.4976,71320.0
2020-03-30 14:20:00,43.06,43.2,42.9,43.18,44878.0,41.488,41.6229,41.3338,41.6036,44878.0
2020-03-30 14:25:00,43.18,43.35,43.02,43.27,30820.0,41.6036,41.7674,41.4494,41.6903,30820.0
2020-03-30 14:30:00,43.22,43.49,43.19,43.47,31489.0,41.6421,41.9023,41.6132,41.883,31489.0
2020-03-30 14:35:00,43.44,43.59,43.32,43.43,28476.0,41.8541,41.9986,41.7385,41.8445,28476.0
2020-03-30 14:40:00,43.43,43.5,43.27,43.47,34394.0,41.8445,41.9119,41.6903,41.883,34394.0
2020-03-30 14:45:00,43.5,43.51,43.25,43.31,42572.0,41.9119,41.9216,41.671,41.7289,42572.0
2020-03-30 14:50:00,43.3,43.48,43.26,43.31,25382.0,41.7192,41.8926,41.6807,41.7289,25382.0
2020-03-30 14:55:00,43.32,43.34,43.11,43.3,24665.0,41.7385,41.7578,41.5362,41.7192,24665.0
2020-03-30 15:00:00,43.29,43.33,43.13,43.26,30793.0,41.7096,41.7481,41.5554,41.6807,30793.0
2020-03-30 15:05:00,43.24,43.5,43.21,43.44,31374.0,41.6614,41.9119,41.6325,41.8541,31374.0
2020-03-30 15:10:00,43.43,43.51,43.29,43.48,45640.0,41.8445,41.9216,41.7096,41.8926,45640.0
2020-03-30 15:15:00,43.49,43.49,43.21,43.3,40373.0,41.9023,41.9023,41.6325,41.7192,40373.0
2020-03-30 15:20:00,43.29,43.48,43.19,43.21,40263.0,41.7096,41.8926,41.6132,41.6325,40263.0
2020-03-30 15:25:00,43.2,43.21,42.98,43.04,58822.0,41.6229,41.6325,41.4109,41.4687,58822.0
2020-03-30 15:30:00,43.1,43.35,43.08,43.14,59447.0,41.5265,41.7674,41.5073,41.5651,59447.0
2020-03-30 15:35:00,43.14,43.45,43.05,43.35,58661.0,41.5651,41.8637,41.4783,41.7674,58661.0
2020-03-30 15:40:00,43.32,43.37,42.98,43.14,77513.0,41.7385,41.7867,41.4109,41.5651,77513.0
2020-03-30 15:45:00,43.14,43.5,43.13,43.41,100402.0,41.5651,41.9119,41.5554,41.8252,100402.0
2020-03-30 15:50:00,43.43,43.85,43.35,43.62,146594.0,41.8445,42.2491,41.7674,42.0275,146594.0
2020-03-30 15:55:00,43.62,43.63,43.27,43.5,233272.0,42.0275,42.0372,41.6903,41.9119,233272.0
2020-03-31 09:30:00,43.44,43.6,42.81,43.3,146104.0,41.8541,42.0083,41.2471,41.7192,146104.0
2020-03-31 09:35:00,43.3,43.9,42.81,43.0,153409.0,41.7192,42.2973,41.2471,41.4302,153409.0
2020-03-31 09:40:00,43.27,43.67,42.94,43.44,56029.0,41.6903,42.0757,41.3724,41.8541,56029.0
2020-03-31 09:45:00,43.33,43.38,42.74,42.93,83869.0,41.7481,41.7963,41.1797,41.3627,83869.0
2020-03-31 09:50:00,43.0,43.0,42.47,42.7,36171.0,41.4302,41.4302,40.9195,41.1411,36171.0
2020-03-31 09:55:00,42.76,43.27,42.64,42.95,70784.0,41.1989,41.6903,41.0833,41.382,70784.0
2020-03-31 10:00:00,42.95,43.53,42.95,43.21,47675.0,41.382,41.9408,41.382,41.6325,47675.0
2020-03-31 10:05:00,43.27,43.58,43.12,43.39,79215.0,41.6903,41.989,41.5458,41.8059,79215.0
2020-03-31 10:10:00,43.31,43.6,43.28,43.56,41382.0,41.7289,42.0083,41.6999,41.9697,41382.0
2020-03-31 10:15:00,43.62,43.77,43.46,43.72,31074.0,42.0275,42.1721,41.8734,42.1239,31074.0
2020-03-31 10:20:00,43.72,43.77,43.36,43.42,41126.0,42.1239,42.1721,41.777,41.8348,41126.0
2020-03-31 10:25:00,43.4,43.4,42.94,43.12,98498.0,41.8156,41.8156,41.3724,41.5458,98498.0
2020-03-31 10:30:00,43.08,43.31,43.07,43.18,38364.0,41.5073,41.7289,41.4976,41.6036,38364.0
2020-03-31 10:35:00,43.18,43.5,43.13,43.35,42022.0,41.6036,41.9119,41.5554,41.7674,42022.0
2020-03-31 10:40:00,43.36,43.49,43.2,43.27,58561.0,41.777,41.9023,41.6229,41.6903,58561.0
2020-03-31 10:45:00,43.26,43.26,42.96,43.12,50151.0,41.6807,41.6807,41.3916,41.5458,50151.0
2020-03-31 10:50:00,43.09,43.23,42.96,43.08,39450.0,41.5169,41.6518,41.3916,41.5073,39450.0
2020-03-31 10:55:00,43.09,43.14,42.97,43.02,58788.0,41.5169,41.5651,41.4013,41.4494,58788.0
2020-03-31 11:00:00,43.0,43.0,42.53,42.57,51636.0,41.4302,41.4302,40.9773,41.0159,51636.0
2020-03-31 11:05:00,42.58,42.83,42.57,42.75,32313.0,41.0255,41.2664,41.0159,41.1893,32313.0
2020-03-31 11:10:00,42.75,43.04,42.74,42.93,38216.0,41.1893,41.4687,41.1797,41.3627,38216.0
2020-03-31 11:15:00,42.94,43.04,42.84,42.97,67089.0,41.3724,41.4687,41.276,41.4013,67089.0
2020-03-31 11:20:00,42.98,43.22,42.93,43.06,39119.0,41.4109,41.6421,41.3627,41.488,39119.0
2020-03-31 11:25:00,43.04,43.21,43.01,43.1,22571.0,41.4687,41.6325,41.4398,41.5265,22571.0
2020-03-31 11:30:00,43.1,43.22,42.91,43.2,29138.0,41.5265,41.6421,41.3435,41.6229,29138.0
2020-03-31 11:35:00,43.2,43.4,43.14,43.25,38570.0,41.6229,41.8156,41.5651,41.671,38570.0
2020-03-31 11:40:00,43.24,43.55,43.24,43.46,30192.0,41.6614,41.9601,41.6614,41.8734,30192.0
2020-03-31 11:45:00,43.44,43.45,43.24,43.34,43108.0,41.8541,41.8637,41.6614,41.7578,43108.0
2020-03-31 11:50:00,43.31,43.54,43.31,43.42,33952.0,41.7289,41.9505,41.7289,41.8348,33952.0
2020-03-31 11:55:00,43.41,43.75,43.39,43.7,35478.0,41.8252,42.1528,41.8059,42.1046,35478.0
2020-03-31 12:00:00,43.7,43.93,43.68,43.8,76030.0,42.1046,42.3262,42.0853,42.201,76030.0
2020-03-31 12:05:00,43.82,43.86,43.62,43.8,29922.0,42.2202,42.2588,42.0275,42.201,29922.0
2020-03-31 12:10:00,43.77,43.79,43.46,43.46,16694.0,42.1721,42.1913,41.8734,41.8734,16694.0
2020-03-31 12:15:00,43.45,43.49,43.29,43.42,27842.0,41.8637,41.9023,41.7096,41.8348,27842.0
2020-03-31 12:20:00,43.44,43.44,43.18,43.27,27212.0,41.8541,41.8541,41.6036,41.6903,27212.0
2020-03-31 12:25:00,43.25,43.42,43.16,43.41,54165.0,41.671,41.8348,41.5843,41.8252,54165.0
2020-03-31 12:30:00,43.38,43.55,43.11,43.22,49286.0,41.7963,41.9601,41.5362,41.6421,49286.0
2020-03-31 12:35:00,43.22,43.47,43.02,43.2,50756.0,41.6421,41.883,41.4494,41.6229,50756.0
2020-03-31 12:40:00,43.2,43.34,43.16,43.18,48331.0,41.6229,41.7578,41.5843,41.6036,48331.0
2020-03-31 12:45:00,43.14,43.25,42.99,43.13,50909.0,41.5651,41.671,41.4205,41.5554,50909.0
2020-03-31 12:50:00,43.16,43.28,43.01,43.18,23668.0,41.5843,41.6999,41.4398,41.6036,23668.0
2020-03-31 12:55:00,43.1,43.17,42.93,43.1,28804.0,41.5265,41.594,41.3627,41.5265,28804.0
2020-03-31 13:00:00,43.12,43.13,42.86,42.91,27515.0,41.5458,41.5554,41.2953,41.3435,27515.0
2020-03-31 13:05:00,42.88,42.94,42.75,42.9,22354.0,41.3146,41.3724,41.1893,41.3338,22354.0
2020-03-31 13:10:00,42.94,42.96,42.78,42.89,24285.0,41.3724,41.3916,41.2182,41.3242,24285.0
2020-03-31 13:15:00,42.87,42.91,42.75,42.79,43390.0,41.3049,41.3435,41.1893,41.2278,43390.0
2020-03-31 13:20:00,42.77,42.83,42.54,42.55,32803.0,41.2086,41.2664,40.987,40.9966,32803.0
2020-03-31 13:25:00,42.57,42.65,42.5,42.54,33491.0,41.0159,41.0929,40.9484,40.987,33491.0
2020-03-31 13:30:00,42.56,42.73,42.5,42.58,31662.0,41.0062,41.17,40.9484,41.0255,31662.0
2020-03-31 13:35:00,42.6,42.76,42.58,42.64,21760.0,41.0448,41.1989,41.0255,41.0833,21760.0
2020-03-31 13:40:00,42.62,42.72,42.6,42.61,22245.0,41.064,41.1604,41.0448,41.0544,22245.0
2020-03-31 13:45:00,42.62,42.66,42.4,42.48,43980.0,41.064,41.1026,40.8521,40.9292,43980.0
2020-03-31 13:50:00,42.46,42.46,42.25,42.37,32851.0,40.9099,40.9099,40.7076,40.8232,32851.0
2020-03-31 13:55:00,42.36,42.59,42.31,42.57,27693.0,40.8135,41.0351,40.7654,41.0159,27693.0
2020-03-31 14:00:00,42.57,42.6,42.42,42.59,23323.0,41.0159,41.0448,40.8713,41.0351,23323.0
2020-03-31 14:05:00,42.61,42.66,42.45,42.63,21132.0,41.0544,41.1026,40.9003,41.0737,21132.0
2020-03-31 14:10:00,42.63,42.65,42.45,42.47,15384.0,41.0737,41.0929,40.9003,40.9195,15384.0
2020-03-31 14:15:00,42.44,42.57,42.34,42.44,22673.0,40.8906,41.0159,40.7943,40.8906,22673.0
2020-03-31 14:20:00,42.42,42.58,42.39,42.55,18833.0,40.8713,41.0255,40.8424,40.9966,18833.0
2020-03-31 14:25:00,42.54,42.59,42.45,42.53,12043.0,40.987,41.0351,40.9003,40.9773,12043.0
2020-03-31 14:30:00,42.52,42.59,42.47,42.55,22455.0,40.9677,41.0351,40.9195,40.9966,22455.0
2020-03-31 14:35:00,42.57,42.66,42.46,42.61,16758.0,41.0159,41.1026,40.9099,41.0544,16758.0
2020-03-31 14:40:00,42.61,42.65,42.54,42.61,22342.0,41.0544,41.0929,40.987,41.0544,22342.0
2020-03-31 14:45:00,42.61,42.62,42.38,42.41,28724.0,41.0544,41.064,40.8328,40.8617,28724.0
2020-03-31 14:50:00,42.44,42.52,42.4,42.46,19316.0,40.8906,40.9677,40.8521,40.9099,19316.0
2020-03-31 14:55:00,42.44,42.6,42.42,42.51,18022.0,40.8906,41.0448,40.8713,40.9581,18022.0
2020-03-31 15:00:00,42.51,42.65,42.4,42.47,24671.0,40.9581,41.0929,40.8521,40.9195,24671.0
2020-03-31 15:05:00,42.47,42.49,42.32,42.37,22848.0,40.9195,40.9388,40.775,40.8232,22848.0
2020-03-31 15:10:00,42.35,42.36,42.13,42.21,34230.0,40.8039,40.8135,40.5919,40.669,34230.0
2020-03-31 15:15:00,42.17,42.2,41.92,41.94,50495.0,40.6305,40.6594,40.3896,40.4089,50495.0
2020-03-31 15:20:00,41.95,42.05,41.88,41.94,39500.0,40.4185,40.5149,40.3511,40.4089,39500.0
2020-03-31 15:25:00,41.94,42.15,41.86,41.86,35132.0,40.4089,40.6112,40.3318,40.3318,35132.0
2020-03-31 15:30:00,41.89,42.02,41.8,41.98,73399.0,40.3607,40.4859,40.274,40.4474,73399.0
2020-03-31 15:35:00,41.99,42.28,41.83,42.2,83996.0,40.457,40.7365,40.3029,40.6594,83996.0
2020-03-31 15:40:00,42.19,42.21,41.94,42.06,35431.0,40.6497,40.669,40.4089,40.5245,35431.0
2020-03-31 15:45:00,42.06,42.1,41.87,41.88,96691.0,40.5245,40.563,40.3414,40.3511,96691.0
2020-03-31 15:50:00,41.96,42.63,41.88,42.52,198708.0,40.4281,41.0737,40.3511,40.9677,198708.0
2020-03-31 15:55:00,42.52,42.57,42.28,42.47,241614.0,40.9677,41.0159,40.7365,40.9195,241614.0
2020-04-01 09:30:00,40.32,40.98,40.02,40.9,214688.0,38.848,39.4839,38.559,39.4068,214688.0
2020-04-01 09:35:00,41.0,41.12,40.32,40.63,73913.0,39.5032,39.6188,38.848,39.1467,73913.0
2020-04-01 09:40:00,40.7,41.08,40.53,40.73,48511.0,39.2141,39.5803,39.0503,39.243,48511.0
2020-04-01 09:45:00,40.78,40.78,40.02,40.02,43603.0,39.2912,39.2912,38.559,38.559,43603.0
2020-04-01 09:50:00,40.06,40.3,40.02,40.25,45162.0,38.5975,38.8287,38.559,38.7806,45162.0
2020-04-01 09:55:00,40.25,40.37,40.11,40.27,53269.0,38.7806,38.8962,38.6457,38.7998,53269.0
2020-04-01 10:00:00,40.27,40.3,40.03,40.08,107103.0,38.7998,38.8287,38.5686,38.6168,107103.0
2020-04-01 10:05:00,40.08,40.9,40.05,40.77,113120.0,38.6168,39.4068,38.5879,39.2816,113120.0
2020-04-01 10:10:00,40.81,40.94,40.67,40.9,43088.0,39.3201,39.4454,39.1852,39.4068,43088.0
2020-04-01 10:15:00,40.95,41.14,40.86,41.04,124435.0,39.455,39.6381,39.3683,39.5417,124435.0
2020-04-01 10:20:00,41.02,41.07,40.78,40.83,40316.0,39.5225,39.5706,39.2912,39.3394,40316.0
2020-04-01 10:25:00,40.85,41.16,40.84,41.12,67140.0,39.3587,39.6573,39.349,39.6188,67140.0
2020-04-01 10:30:00,41.07,41.2,40.98,41.06,68279.0,39.5706,39.6959,39.4839,39.561,68279.0
2020-04-01 10:35:00,41.06,41.15,40.91,41.01,58858.0,39.561,39.6477,39.4165,39.5128,58858.0
2020-04-01 10:40:00,41.01,41.04,40.65,40.73,65985.0,39.5128,39.5417,39.166,39.243,65985.0
2020-04-01 10:45:00,40.75,41.17,40.72,41.03,80284.0,39.2623,39.667,39.2334,39.5321,80284.0
2020-04-01 10:50:00,41.02,41.06,40.79,40.95,62062.0,39.5225,39.561,39.3009,39.455,62062.0
2020-04-01 10:55:00,40.92,40.96,40.75,40.86,58162.0,39.4261,39.4646,39.2623,39.3683,58162.0
2020-04-01 11:00:00,40.86,40.99,40.76,40.89,31738.0,39.3683,39.4936,39.2719,39.3972,31738.0
2020-04-01 11:05:00,40.87,40.99,40.83,40.97,40106.0,39.3779,39.4936,39.3394,39.4743,40106.0
2020-04-01 11:10:00,40.95,41.17,40.95,41.1,57865.0,39.455,39.667,39.455,39.5995,57865.0
2020-04-01 11:15:00,41.1,41.18,40.88,40.88,195716.0,39.5995,39.6766,39.3876,39.3876,195716.0
2020-04-01 11:20:00,40.87,40.91,40.5,40.51,43175.0,39.3779,39.4165,39.0214,39.0311,43175.0
2020-04-01 11:25:00,40.53,40.81,40.36,40.41,81627.0,39.0503,39.3201,38.8866,38.9347,81627.0
2020-04-01 11:30:00,40.42,40.65,40.28,40.53,66203.0,38.9444,39.166,38.8095,39.0503,66203.0
2020-04-01 11:35:00,40.53,40.71,40.5,40.5,44700.0,39.0503,39.2238,39.0214,39.0214,44700.0
2020-04-01 11:40:00,40.47,40.56,40.34,40.5,33939.0,38.9925,39.0793,38.8673,39.0214,33939.0
2020-04-01 11:45:00,40.51,40.54,40.34,40.37,52635.0,39.0311,39.06,38.8673,38.8962,52635.0
2020-04-01 11:50:00,40.36,40.49,40.28,40.39,44244.0,38.8866,39.0118,38.8095,38.9155,44244.0
2020-04-01 11:55:00,40.4,40.63,40.36,40.43,56565.0,38.9251,39.1467,38.8866,38.954,56565.0
2020-04-01 12:00:00,40.4,40.43,40.09,40.15,40384.0,38.9251,38.954,38.6264,38.6842,40384.0
2020-04-01 12:05:00,40.13,40.31,39.88,39.92,140527.0,38.6649,38.8384,38.4241,38.4626,140527.0
2020-04-01 12:10:00,39.93,40.22,39.93,40.18,35824.0,38.4722,38.7517,38.4722,38.7131,35824.0
2020-04-01 12:15:00,40.17,40.26,39.99,40.02,35911.0,38.7035,38.7902,38.5301,38.559,35911.0
2020-04-01 12:20:00,40.01,40.2,40.0,40.07,32408.0,38.5493,38.7324,38.5397,38.6071,32408.0
2020-04-01 12:25:00,40.1,40.1,39.87,39.88,47056.0,38.636,38.636,38.4144,38.4241,47056.0
2020-04-01 12:30:00,39.88,39.99,39.82,39.95,39137.0,38.4241,38.5301,38.3663,38.4915,39137.0
2020-04-01 12:35:00,39.96,40.03,39.83,39.99,50181.0,38.5012,38.5686,38.3759,38.5301,50181.0
2020-04-01 12:40:00,39.99,40.02,39.78,39.87,74326.0,38.5301,38.559,38.3277,38.4144,74326.0
2020-04-01 12:45:00,39.87,39.9,39.67,39.83,64258.0,38.4144,38.4433,38.2217,38.3759,64258.0
2020-04-01 12:50:00,39.84,40.32,39.84,40.23,49411.0,38.3855,38.848,38.3855,38.7613,49411.0
2020-04-01 12:55:00,40.21,40.33,40.14,40.24,26647.0,38.742,38.8576,38.6746,38.7709,26647.0
2020-04-01 13:00:00,40.2,40.35,40.04,40.32,38564.0,38.7324,38.8769,38.5782,38.848,38564.0
2020-04-01 13:05:00,40.32,40.47,40.26,40.41,20016.0,38.848,38.9925,38.7902,38.9347,20016.0
2020-04-01 13:10:00,40.4,40.43,40.2,40.27,93148.0,38.9251,38.954,38.7324,38.7998,93148.0
2020-04-01 13:15:00,40.24,40.38,40.12,40.3,116998.0,38.7709,38.9058,38.6553,38.8287,116998.0
2020-04-01 13:20:00,40.3,40.61,40.27,40.51,38647.0,38.8287,39.1274,38.7998,39.0311,38647.0
2020-04-01 13:25:00,40.5,40.72,40.41,40.53,42733.0,39.0214,39.2334,38.9347,39.0503,42733.0
2020-04-01 13:30:00,40.51,40.53,40.34,40.41,32419.0,39.0311,39.0503,38.8673,38.9347,32419.0
2020-04-01 13:35:00,40.41,40.48,40.29,40.43,52440.0,38.9347,39.0022,38.8191,38.954,52440.0
2020-04-01 13:40:00,40.46,40.51,40.36,40.45,29291.0,38.9829,39.0311,38.8866,38.9733,29291.0
2020-04-01 13:45:00,40.45,40.65,40.36,40.52,32922.0,38.9733,39.166,38.8866,39.0407,32922.0
2020-04-01 13:50:00,40.5,40.73,40.46,40.67,23790.0,39.0214,39.243,38.9829,39.1852,23790.0
2020-04-01 13:55:00,40.67,40.69,40.36,40.44,43804.0,39.1852,39.2045,38.8866,38.9636,43804.0
2020-04-01 14:00:00,40.46,40.54,40.36,40.54,29789.0,38.9829,39.06,38.8866,39.06,29789.0
2020-04-01 14:05:00,40.55,40.8,40.54,40.7,23020.0,39.0696,39.3105,39.06,39.2141,23020.0
2020-04-01 14:10:00,40.66,40.69,40.4,40.49,19259.0,39.1756,39.2045,38.9251,39.0118,19259.0
2020-04-01 14:15:00,40.47,40.5,40.35,40.41,30339.0,38.9925,39.0214,38.8769,38.9347,30339.0
2020-04-01 14:20:00,40.43,40.53,40.34,40.38,32410.0,38.954,39.0503,38.8673,38.9058,32410.0
2020-04-01 14:25:00,40.35,40.48,40.35,40.44,20101.0,38.8769,39.0022,38.8769,38.9636,20101.0
2020-04-01 14:30:00,40.44,40.44,40.31,40.43,42339.0,38.9636,38.9636,38.8384,38.954,42339.0
2020-04-01 14:35:00,40.43,40.5,40.35,40.46,30256.0,38.954,39.0214,38.8769,38.9829,30256.0
2020-04-01 14:40:00,40.46,40.75,40.39,40.66,80816.0,38.9829,39.2623,38.9155,39.1756,80816.0
2020-04-01 14:45:00,40.65,40.77,40.61,40.65,45632.0,39.166,39.2816,39.1274,39.166,45632.0
2020-04-01 14:50:00,40.63,40.71,40.48,40.6,37144.0,39.1467,39.2238,39.0022,39.1178,37144.0
2020-04-01 14:55:00,40.6,40.66,40.54,40.59,55158.0,39.1178,39.1756,39.06,39.1082,55158.0
2020-04-01 15:00:00,40.59,40.79,40.58,40.67,58459.0,39.1082,39.3009,39.0985,39.1852,58459.0
2020-04-01 15:05:00,40.65,40.7,40.49,40.62,50650.0,39.166,39.2141,39.0118,39.1371,50650.0
2020-04-01 15:10:00,40.62,40.7,40.55,40.55,31983.0,39.1371,39.2141,39.0696,39.0696,31983.0
2020-04-01 15:15:00,40.52,40.77,40.38,40.77,51597.0,39.0407,39.2816,38.9058,39.2816,51597.0
2020-04-01 15:20:00,40.76,40.79,40.47,40.52,68348.0,39.2719,39.3009,38.9925,39.0407,68348.0
2020-04-01 15:25:00,40.53,40.56,40.31,40.42,52347.0,39.0503,39.0793,38.8384,38.9444,52347.0
2020-04-01 15:30:00,40.4,40.52,40.18,40.18,92495.0,38.9251,39.0407,38.7131,38.7131,92495.0
2020-04-01 15:35:00,40.16,40.43,40.14,40.17,93572.0,38.6939,38.954,38.6746,38.7035,93572.0
2020-04-01 15:40:00,40.19,40.26,40.13,40.26,70362.0,38.7228,38.7902,38.6649,38.7902,70362.0
2020-04-01 15:45:00,40.25,40.56,40.19,40.41,109298.0,38.7806,39.0793,38.7228,38.9347,109298.0
2020-04-01 15:50:00,40.42,40.74,40.31,40.58,180077.0,38.9444,39.2527,38.8384,39.0985,180077.0
2020-04-01 15:55:00,40.56,40.65,40.29,40.29,420845.0,39.0793,39.166,38.8191,38.8191,420845.0
2020-04-02 09:30:00,39.9,41.0,39.9,40.89,149161.0,38.4433,39.5032,38.4433,39.3972,149161.0
2020-04-02 09:35:00,40.74,40.95,40.42,40.42,46862.0,39.2527,39.455,38.9444,38.9444,46862.0
2020-04-02 09:40:00,40.5,40.88,40.33,40.35,83457.0,39.0214,39.3876,38.8576,38.8769,83457.0
2020-04-02 09:45:00,40.33,40.34,39.84,40.07,81239.0,38.8576,38.8673,38.3855,38.6071,81239.0
2020-04-02 09:50:00,40.17,40.62,39.98,40.13,48137.0,38.7035,39.1371,38.5204,38.6649,48137.0
2020-04-02 09:55:00,40.13,40.7,40.12,40.37,87697.0,38.6649,39.2141,38.6553,38.8962,87697.0
2020-04-02 10:00:00,40.47,40.56,40.31,40.41,39471.0,38.9925,39.0793,38.8384,38.9347,39471.0
2020-04-02 10:05:00,40.38,40.4,40.07,40.36,60625.0,38.9058,38.9251,38.6071,38.8866,60625.0
2020-04-02 10:10:00,40.41,40.79,40.38,40.76,202683.0,38.9347,39.3009,38.9058,39.2719,202683.0
2020-04-02 10:15:00,40.77,40.79,40.59,40.73,18048.0,39.2816,39.3009,39.1082,39.243,18048.0
2020-04-02 10:20:00,40.77,40.87,40.6,40.64,24696.0,39.2816,39.3779,39.1178,39.1563,24696.0
2020-04-02 10:25:00,40.62,40.67,40.2,40.56,35937.0,39.1371,39.1852,38.7324,39.0793,35937.0
2020-04-02 10:30:00,40.48,40.87,40.44,40.79,25627.0,39.0022,39.3779,38.9636,39.3009,25627.0
2020-04-02 10:35:00,40.9,41.31,40.85,41.16,70497.0,39.4068,39.8019,39.3587,39.6573,70497.0
2020-04-02 10:40:00,41.17,41.26,41.01,41.07,147925.0,39.667,39.7537,39.5128,39.5706,147925.0
2020-04-02 10:45:00,41.07,41.12,40.39,40.41,33042.0,39.5706,39.6188,38.9155,38.9347,33042.0
2020-04-02 10:50:00,40.39,40.63,40.29,40.43,31842.0,38.9155,39.1467,38.8191,38.954,31842.0
2020-04-02 10:55:00,40.47,40.69,40.47,40.65,16949.0,38.9925,39.2045,38.9925,39.166,16949.0
2020-04-02 11:00:00,40.68,40.81,40.44,40.75,45275.0,39.1949,39.3201,38.9636,39.2623,45275.0
2020-04-02 11:05:00,40.76,40.88,40.65,40.72,98788.0,39.2719,39.3876,39.166,39.2334,98788.0
2020-04-02 11:10:00,40.72,40.81,40.53,40.55,17472.0,39.2334,39.3201,39.0503,39.0696,17472.0
2020-04-02 11:15:00,40.56,40.82,40.56,40.75,39587.0,39.0793,39.3298,39.0793,39.2623,39587.0
2020-04-02 11:20:00,40.71,40.82,40.57,40.65,180714.0,39.2238,39.3298,39.0889,39.166,180714.0
2020-04-02 11:25:00,40.61,40.75,40.48,40.69,60956.0,39.1274,39.2623,39.0022,39.2045,60956.0
2020-04-02 11:30:00,40.69,40.96,40.68,40.94,50509.0,39.2045,39.4646,39.1949,39.4454,50509.0
2020-04-02 11:35:00,40.87,41.08,40.74,40.8,34069.0,39.3779,39.5803,39.2527,39.3105,34069.0
2020-04-02 11:40:00,40.79,40.97,40.77,40.95,38652.0,39.3009,39.4743,39.2816,39.455,38652.0
2020-04-02 11:45:00,40.96,41.13,40.87,41.06,31159.0,39.4646,39.6284,39.3779,39.561,31159.0
2020-04-02 11:50:00,41.04,41.08,40.97,41.0,20327.0,39.5417,39.5803,39.4743,39.5032,20327.0
2020-04-02 11:55:00,40.99,41.12,40.94,41.02,48858.0,39.4936,39.6188,39.4454,39.5225,48858.0
2020-04-02 12:00:00,41.05,41.09,40.91,41.08,29062.0,39.5514,39.5899,39.4165,39.5803,29062.0
2020-04-02 12:05:00,41.08,41.22,41.03,41.12,47659.0,39.5803,39.7152,39.5321,39.6188,47659.0
2020-04-02 12:10:00,41.14,41.28,41.09,41.2,34317.0,39.6381,39.773,39.5899,39.6959,34317.0
2020-04-02 12:15:00,41.17,41.24,41.07,41.07,34005.0,39.667,39.7344,39.5706,39.5706,34005.0
2020-04-02 12:20:00,41.09,41.18,40.94,40.96,27117.0,39.5899,39.6766,39.4454,39.4646,27117.0
2020-04-02 12:25:00,40.96,41.02,40.85,40.92,34264.0,39.4646,39.5225,39.3587,39.4261,34264.0
2020-04-02 12:30:00,40.96,41.06,40.87,40.93,26674.0,39.4646,39.561,39.3779,39.4357,26674.0
2020-04-02 12:35:00,40.93,41.02,40.89,40.97,28540.0,39.4357,39.5225,39.3972,39.4743,28540.0
2020-04-02 12:40:00,40.97,41.16,40.92,40.98,64687.0,39.4743,39.6573,39.4261,39.4839,64687.0
2020-04-02 12:45:00,41.0,41.08,40.85,40.91,44407.0,39.5032,39.5803,39.3587,39.4165,44407.0
2020-04-02 12:50:00,40.92,40.99,40.85,40.91,25953.0,39.4261,39.4936,39.3587,39.4165,25953.0
2020-04-02 12:55:00,40.9,40.91,40.77,40.87,57678.0,39.4068,39.4165,39.2816,39.3779,57678.0
2020-04-02 13:00:00,40.87,41.05,40.83,40.86,47814.0,39.3779,39.5514,39.3394,39.3683,47814.0
2020-04-02 13:05:00,40.84,40.85,40.68,40.7,42607.0,39.349,39.3587,39.1949,39.2141,42607.0
2020-04-02 13:10:00,40.71,40.71,40.54,40.54,34632.0,39.2238,39.2238,39.06,39.06,34632.0
2020-04-02 13:15:00,40.56,40.62,40.43,40.43,38762.0,39.0793,39.1371,38.954,38.954,38762.0
2020-04-02 13:20:00,40.42,40.65,40.4,40.55,62056.0,38.9444,39.166,38.9251,39.0696,62056.0
2020-04-02 13:25:00,40.48,40.51,40.32,40.36,35387.0,39.0022,39.0311,38.848,38.8866,35387.0
2020-04-02 13:30:00,40.37,40.37,40.17,40.21,33250.0,38.8962,38.8962,38.7035,38.742,33250.0
2020-04-02 13:35:00,40.23,40.52,40.23,40.29,45764.0,38.7613,39.0407,38.7613,38.8191,45764.0
2020-04-02 13:40:00,40.26,40.47,40.26,40.45,15261.0,38.7902,38.9925,38.7902,38.9733,15261.0
2020-04-02 13:45:00,40.44,40.5,40.32,40.38,12699.0,38.9636,39.0214,38.848,38.9058,12699.0
2020-04-02 13:50:00,40.38,40.43,40.25,40.37,18417.0,38.9058,38.954,38.7806,38.8962,18417.0
2020-04-02 13:55:00,40.34,40.34,40.13,40.17,29164.0,38.8673,38.8673,38.6649,38.7035,29164.0
2020-04-02 14:00:00,40.16,40.16,39.95,39.96,323278.0,38.6939,38.6939,38.4915,38.5012,323278.0
2020-04-02 14:05:00,39.97,40.0,39.81,39.81,138867.0,38.5108,38.5397,38.3566,38.3566,138867.0
2020-04-02 14:10:00,39.84,39.86,39.71,39.8,139207.0,38.3855,38.4048,38.2603,38.347,139207.0
2020-04-02 14:15:00,39.8,39.83,39.71,39.75,54055.0,38.347,38.3759,38.2603,38.2988,54055.0
2020-04-02 14:20:00,39.75,39.84,39.63,39.8,37741.0,38.2988,38.3855,38.1832,38.347,37741.0
2020-04-02 14:25:00,39.79,40.16,39.79,40.11,35130.0,38.3374,38.6939,38.3374,38.6457,35130.0
2020-04-02 14:30:00,40.1,40.18,39.87,40.11,62962.0,38.636,38.7131,38.4144,38.6457,62962.0
2020-04-02 14:35:00,40.11,40.15,39.9,39.99,38758.0,38.6457,38.6842,38.4433,38.5301,38758.0
2020-04-02 14:40:00,39.97,40.02,39.88,39.95,43529.0,38.5108,38.559,38.4241,38.4915,43529.0
2020-04-02 14:45:00,39.92,40.0,39.86,39.92,30378.0,38.4626,38.5397,38.4048,38.4626,30378.0
2020-04-02 14:50:00,39.9,40.04,39.84,40.0,34838.0,38.4433,38.5782,38.3855,38.5397,34838.0
2020-04-02 14:55:00,39.97,40.13,39.96,40.1,55809.0,38.5108,38.6649,38.5012,38.636,55809.0
2020-04-02 15:00:00,40.13,40.25,39.98,40.01,42360.0,38.6649,38.7806,38.5204,38.5493,42360.0
2020-04-02 15:05:00,40.01,40.13,39.93,40.11,72790.0,38.5493,38.6649,38.4722,38.6457,72790.0
2020-04-02 15:10:00,40.11,40.15,39.98,40.04,56635.0,38.6457,38.6842,38.5204,38.5782,56635.0
2020-04-02 15:15:00,40.03,40.22,39.97,40.22,65223.0,38.5686,38.7517,38.5108,38.7517,65223.0
2020-04-02 15:20:00,40.18,40.22,40.06,40.14,85785.0,38.7131,38.7517,38.5975,38.6746,85785.0
2020-04-02 15:25:00,40.14,40.16,39.99,40.08,72371.0,38.6746,38.6939,38.5301,38.6168,72371.0
2020-04-02 15:30:00,40.08,40.22,39.94,40.0,100561.0,38.6168,38.7517,38.4819,38.5397,100561.0
2020-04-02 15:35:00,40.0,40.03,39.95,40.01,123628.0,38.5397,38.5686,38.4915,38.5493,123628.0
2020-04-02 15:40:00,40.02,40.29,39.96,40.26,93428.0,38.559,38.8191,38.5012,38.7902,93428.0
2020-04-02 15:45:00,40.27,40.27,39.97,40.02,99763.0,38.7998,38.7998,38.5108,38.559,99763.0
2020-04-02 15:50:00,40.04,40.38,40.03,40.1,171612.0,38.5782,38.9058,38.5686,38.636,171612.0
2020-04-02 15:55:00,40.1,40.31,40.07,40.27,291920.0,38.636,38.8384,38.6071,38.7998,291920.0
2020-04-03 09:30:00,40.25,40.49,39.93,40.25,105873.0,38.7806,39.0118,38.4722,38.7806,105873.0
2020-04-03 09:35:00,40.32,40.47,39.9,40.27,71288.0,38.848,38.9925,38.4433,38.7998,71288.0
2020-04-03 09:40:00,40.25,40.4,40.0,40.11,34344.0,38.7806,38.9251,38.5397,38.6457,34344.0
2020-04-03 09:45:00,40.14,40.14,39.91,39.95,59447.0,38.6746,38.6746,38.453,38.4915,59447.0
2020-04-03 09:50:00,39.98,40.04,39.46,39.66,82181.0,38.5204,38.5782,38.0194,38.2121,82181.0
2020-04-03 09:55:00,39.66,39.81,39.48,39.55,50298.0,38.2121,38.3566,38.0387,38.1061,50298.0
2020-04-03 10:00:00,39.53,39.79,39.43,39.5,51380.0,38.0869,38.3374,37.9905,38.0579,51380.0
2020-04-03 10:05:00,39.5,39.76,39.33,39.41,69683.0,38.0579,38.3085,37.8942,37.9712,69683.0
2020-04-03 10:10:00,39.48,39.58,39.29,39.4,41377.0,38.0387,38.135,37.8556,37.9616,41377.0
2020-04-03 10:15:00,39.42,39.5,39.02,39.02,66148.0,37.9809,38.0579,37.5955,37.5955,66148.0
2020-04-03 10:20:00,39.06,39.25,39.01,39.23,38056.0,37.634,37.8171,37.5858,37.7978,38056.0
2020-04-03 10:25:00,39.18,39.21,39.01,39.02,44183.0,37.7496,37.7785,37.5858,37.5955,44183.0
2020-04-03 10:30:00,39.05,39.05,38.65,38.74,83485.0,37.6244,37.6244,37.239,37.3257,83485.0
2020-04-03 10:35:00,38.72,38.87,38.49,38.65,66501.0,37.3064,37.4509,37.0848,37.239,66501.0
2020-04-03 10:40:00,38.65,38.75,38.44,38.69,130526.0,37.239,37.3353,37.0366,37.2775,130526.0
2020-04-03 10:45:00,38.69,38.84,38.56,38.65,69769.0,37.2775,37.422,37.1523,37.239,69769.0
2020-04-03 10:50:00,38.65,38.77,38.45,38.51,99568.0,37.239,37.3546,37.0463,37.1041,99568.0
2020-04-03 10:55:00,38.49,38.51,38.02,38.04,186119.0,37.0848,37.1041,36.632,36.6512,186119.0
2020-04-03 11:00:00,38.07,38.22,37.6,37.6,265561.0,36.6802,36.8247,36.2273,36.2273,265561.0
2020-04-03 11:05:00,37.63,37.69,36.8,37.12,468492.0,36.2562,36.314,35.4565,35.7648,468492.0
2020-04-03 11:10:00,37.19,37.78,37.16,37.51,243958.0,35.8323,36.4007,35.8034,36.1406,243958.0
2020-04-03 11:15:00,37.51,37.88,37.47,37.66,165064.0,36.1406,36.4971,36.1021,36.2851,165064.0
2020-04-03 11:20:00,37.7,37.77,37.43,37.54,182860.0,36.3237,36.3911,36.0635,36.1695,182860.0
2020-04-03 11:25:00,37.51,37.82,37.51,37.71,98437.0,36.1406,36.4393,36.1406,36.3333,98437.0
2020-04-03 11:30:00,37.74,38.2,37.7,38.17,182325.0,36.3622,36.8054,36.3237,36.7765,182325.0
2020-04-03 11:35:00,38.15,38.16,37.84,37.95,59200.0,36.7572,36.7669,36.4586,36.5645,59200.0
2020-04-03 11:40:00,37.89,37.94,37.74,37.78,73245.0,36.5067,36.5549,36.3622,36.4007,73245.0
2020-04-03 11:45:00,37.76,37.93,37.71,37.82,49788.0,36.3815,36.5453,36.3333,36.4393,49788.0
2020-04-03 11:50:00,37.79,37.9,37.75,37.84,55942.0,36.4104,36.5164,36.3718,36.4586,55942.0
2020-04-03 11:55:00,37.82,37.91,37.77,37.89,52696.0,36.4393,36.526,36.3911,36.5067,52696.0
2020-04-03 12:00:00,37.89,37.95,37.81,37.92,97706.0,36.5067,36.5645,36.4296,36.5356,97706.0
2020-04-03 12:05:00,37.92,37.98,37.72,37.8,80607.0,36.5356,36.5934,36.3429,36.42,80607.0
2020-04-03 12:10:00,37.79,37.79,37.56,37.69,45226.0,36.4104,36.4104,36.1888,36.314,45226.0
2020-04-03 12:15:00,37.65,37.75,37.49,37.54,53660.0,36.2755,36.3718,36.1213,36.1695,53660.0
2020-04-03 12:20:00,37.52,37.67,37.46,37.57,42651.0,36.1502,36.2948,36.0924,36.1984,42651.0
2020-04-03 12:25:00,37.56,37.61,37.51,37.59,60264.0,36.1888,36.2369,36.1406,36.2177,60264.0
2020-04-03 12:30:00,37.57,37.7,37.56,37.65,79573.0,36.1984,36.3237,36.1888,36.2755,79573.0
2020-04-03 12:35:00,37.62,37.73,37.58,37.65,81296.0,36.2466,36.3526,36.208,36.2755,81296.0
2020-04-03 12:40:00,37.64,37.81,37.59,37.79,41963.0,36.2659,36.4296,36.2177,36.4104,41963.0
2020-04-03 12:45:00,37.8,37.8,37.46,37.47,77926.0,36.42,36.42,36.0924,36.1021,77926.0
2020-04-03 12:50:00,37.48,37.54,37.47,37.49,109424.0,36.1117,36.1695,36.1021,36.1213,109424.0
2020-04-03 12:55:00,37.49,37.69,37.41,37.55,53704.0,36.1213,36.314,36.0442,36.1791,53704.0
2020-04-03 13:00:00,37.56,37.62,37.5,37.59,29943.0,36.1888,36.2466,36.131,36.2177,29943.0
2020-04-03 13:05:00,37.59,37.75,37.56,37.71,38279.0,36.2177,36.3718,36.1888,36.3333,38279.0
2020-04-03 13:10:00,37.69,37.69,37.43,37.43,37952.0,36.314,36.314,36.0635,36.0635,37952.0
2020-04-03 13:15:00,37.44,37.57,37.43,37.5,29749.0,36.0732,36.1984,36.0635,36.131,29749.0
2020-04-03 13:20:00,37.54,37.55,37.4,37.5,67184.0,36.1695,36.1791,36.0346,36.131,67184.0
2020-04-03 13:25:00,37.49,37.49,37.29,37.33,33260.0,36.1213,36.1213,35.9286,35.9672,33260.0
2020-04-03 13:30:00,37.32,37.35,37.13,37.31,59222.0,35.9575,35.9864,35.7745,35.9479,59222.0
2020-04-03 13:35:00,37.32,37.4,37.13,37.2,105819.0,35.9575,36.0346,35.7745,35.8419,105819.0
2020-04-03 13:40:00,37.19,37.22,37.1,37.2,58926.0,35.8323,35.8612,35.7456,35.8419,58926.0
2020-04-03 13:45:00,37.2,37.22,37.13,37.17,101162.0,35.8419,35.8612,35.7745,35.813,101162.0
2020-04-03 13:50:00,37.19,37.3,37.12,37.3,87798.0,35.8323,35.9383,35.7648,35.9383,87798.0
2020-04-03 13:55:00,37.28,37.49,37.23,37.42,72348.0,35.919,36.1213,35.8708,36.0539,72348.0
2020-04-03 14:00:00,37.38,37.46,37.29,37.4,36088.0,36.0153,36.0924,35.9286,36.0346,36088.0
2020-04-03 14:05:00,37.39,37.6,37.31,37.54,72055.0,36.025,36.2273,35.9479,36.1695,72055.0
2020-04-03 14:10:00,37.56,37.59,37.3,37.34,74321.0,36.1888,36.2177,35.9383,35.9768,74321.0
2020-04-03 14:15:00,37.34,37.37,37.15,37.19,98338.0,35.9768,36.0057,35.7937,35.8323,98338.0
2020-04-03 14:20:00,37.17,37.42,37.13,37.29,78094.0,35.813,36.0539,35.7745,35.9286,78094.0
2020-04-03 14:25:00,37.29,37.74,37.23,37.66,35757.0,35.9286,36.3622,35.8708,36.2851,35757.0
2020-04-03 14:30:00,37.66,37.89,37.55,37.85,45001.0,36.2851,36.5067,36.1791,36.4682,45001.0
2020-04-03 14:35:00,37.82,38.08,37.81,38.01,80586.0,36.4393,36.6898,36.4296,36.6223,80586.0
2020-04-03 14:40:00,38.01,38.02,37.79,37.88,79418.0,36.6223,36.632,36.4104,36.4971,79418.0
2020-04-03 14:45:00,37.86,37.94,37.81,37.91,36102.0,36.4778,36.5549,36.4296,36.526,36102.0
2020-04-03 14:50:00,37.89,38.15,37.84,37.94,104030.0,36.5067,36.7572,36.4586,36.5549,104030.0
2020-04-03 14:55:00,37.95,38.01,37.91,37.95,47667.0,36.5645,36.6223,36.526,36.5645,47667.0
2020-04-03 15:00:00,37.99,38.05,37.65,37.77,69798.0,36.6031,36.6609,36.2755,36.3911,69798.0
2020-04-03 15:05:00,37.75,37.79,37.65,37.72,53838.0,36.3718,36.4104,36.2755,36.3429,53838.0
2020-04-03 15:10:00,37.69,38.1,37.68,38.03,75430.0,36.314,36.7091,36.3044,36.6416,75430.0
2020-04-03 15:15:00,38.01,38.3,37.95,38.19,72892.0,36.6223,36.9018,36.5645,36.7958,72892.0
2020-04-03 15:20:00,38.19,38.24,38.06,38.15,105040.0,36.7958,36.8439,36.6705,36.7572,105040.0
2020-04-03 15:25:00,38.14,38.19,38.02,38.1,49937.0,36.7476,36.7958,36.632,36.7091,49937.0
2020-04-03 15:30:00,38.1,38.15,38.0,38.09,81639.0,36.7091,36.7572,36.6127,36.6994,81639.0
2020-04-03 15:35:00,38.08,38.17,37.97,38.01,87948.0,36.6898,36.7765,36.5838,36.6223,87948.0
2020-04-03 15:40:00,38.03,38.06,37.55,37.57,102263.0,36.6416,36.6705,36.1791,36.1984,102263.0
2020-04-03 15:45:00,37.57,37.9,37.56,37.7,212765.0,36.1984,36.5164,36.1888,36.3237,212765.0
2020-04-03 15:50:00,37.66,37.89,37.59,37.84,349158.0,36.2851,36.5067,36.2177,36.4586,349158.0
2020-04-03 15:55:00,37.83,37.95,37.65,37.93,422279.0,36.4489,36.5645,36.2755,36.5453,422279.0
2020-04-06 09:30:00,40.56,40.95,39.83,39.92,520162.0,39.0793,39.455,38.3759,38.4626,520162.0
2020-04-06 09:35:00,39.93,40.27,39.78,40.04,209409.0,38.4722,38.7998,38.3277,38.5782,209409.0
2020-04-06 09:40:00,40.03,40.57,40.03,40.41,272930.0,38.5686,39.0889,38.5686,38.9347,272930.0
2020-04-06 09:45:00,40.41,40.61,40.19,40.36,228660.0,38.9347,39.1274,38.7228,38.8866,228660.0
2020-04-06 09:50:00,40.36,40.81,40.34,40.54,127937.0,38.8866,39.3201,38.8673,39.06,127937.0
2020-04-06 09:55:00,40.55,40.64,40.26,40.44,119693.0,39.0696,39.1563,38.7902,38.9636,119693.0
2020-04-06 10:00:00,40.45,40.71,40.39,40.55,78543.0,38.9733,39.2238,38.9155,39.0696,78543.0
2020-04-06 10:05:00,40.54,40.78,40.51,40.68,94437.0,39.06,39.2912,39.0311,39.1949,94437.0
2020-04-06 10:10:00,40.67,40.92,40.62,40.91,101827.0,39.1852,39.4261,39.1371,39.4165,101827.0
2020-04-06 10:15:00,40.9,41.27,40.85,41.22,243731.0,39.4068,39.7633,39.3587,39.7152,243731.0
2020-04-06 10:20:00,41.21,41.42,41.01,41.04,128420.0,39.7055,39.9079,39.5128,39.5417,128420.0
2020-04-06 10:25:00,41.03,41.22,40.64,40.71,137163.0,39.5321,39.7152,39.1563,39.2238,137163.0
2020-04-06 10:30:00,40.76,40.81,40.05,40.05,204452.0,39.2719,39.3201,38.5879,38.5879,204452.0
2020-04-06 10:35:00,40.08,40.18,39.73,39.97,135205.0,38.6168,38.7131,38.2796,38.5108,135205.0
2020-04-06 10:40:00,39.97,40.05,39.84,40.01,47195.0,38.5108,38.5879,38.3855,38.5493,47195.0
2020-04-06 10:45:00,39.97,40.06,39.85,40.0,70928.0,38.5108,38.5975,38.3952,38.5397,70928.0
2020-04-06 10:50:00,39.98,40.13,39.96,40.0,114242.0,38.5204,38.6649,38.5012,38.5397,114242.0
2020-04-06 10:55:00,40.0,40.33,40.0,40.32,71413.0,38.5397,38.8576,38.5397,38.848,71413.0
2020-04-06 11:00:00,40.29,40.38,40.06,40.27,65102.0,38.8191,38.9058,38.5975,38.7998,65102.0
2020-04-06 11:05:00,40.3,40.38,40.22,40.3,32677.0,38.8287,38.9058,38.7517,38.8287,32677.0
2020-04-06 11:10:00,40.29,40.4,40.26,40.35,48075.0,38.8191,38.9251,38.7902,38.8769,48075.0
2020-04-06 11:15:00,40.35,40.47,40.32,40.39,35824.0,38.8769,38.9925,38.848,38.9155,35824.0
2020-04-06 11:20:00,40.39,40.48,40.33,40.37,20104.0,38.9155,39.0022,38.8576,38.8962,20104.0
2020-04-06 11:25:00,40.4,40.51,40.34,40.51,44962.0,38.9251,39.0311,38.8673,39.0311,44962.0
2020-04-06 11:30:00,40.51,40.57,40.41,40.42,36388.0,39.0311,39.0889,38.9347,38.9444,36388.0
2020-04-06 11:35:00,40.41,40.53,40.39,40.48,32214.0,38.9347,39.0503,38.9155,39.0022,32214.0
2020-04-06 11:40:00,40.46,40.66,40.38,40.6,27581.0,38.9829,39.1756,38.9058,39.1178,27581.0
2020-04-06 11:45:00,40.6,40.75,40.52,40.63,46253.0,39.1178,39.2623,39.0407,39.1467,46253.0
2020-04-06 11:50:00,40.66,40.88,40.64,40.83,46891.0,39.1756,39.3876,39.1563,39.3394,46891.0
2020-04-06 11:55:00,40.82,40.86,40.6,40.64,25728.0,39.3298,39.3683,39.1178,39.1563,25728.0
2020-04-06 12:00:00,40.64,40.73,40.5,40.68,41057.0,39.1563,39.243,39.0214,39.1949,41057.0
2020-04-06 12:05:00,40.69,40.93,40.64,40.93,42055.0,39.2045,39.4357,39.1563,39.4357,42055.0
2020-04-06 12:10:00,40.94,40.95,40.86,40.95,47910.0,39.4454,39.455,39.3683,39.455,47910.0
2020-04-06 12:15:00,40.93,41.0,40.89,40.98,73775.0,39.4357,39.5032,39.3972,39.4839,73775.0
2020-04-06 12:20:00,40.99,41.09,40.95,41.04,62784.0,39.4936,39.5899,39.455,39.5417,62784.0
2020-04-06 12:25:00,41.03,41.15,40.93,41.02,63889.0,39.5321,39.6477,39.4357,39.5225,63889.0
2020-04-06 12:30:00,41.01,41.06,40.82,40.89,28121.0,39.5128,39.561,39.3298,39.3972,28121.0
2020-04-06 12:35:00,40.88,40.93,40.78,40.78,29180.0,39.3876,39.4357,39.2912,39.2912,29180.0
2020-04-06 12:40:00,40.77,40.82,40.72,40.82,21612.0,39.2816,39.3298,39.2334,39.3298,21612.0
2020-04-06 12:45:00,40.81,40.81,40.61,40.64,27267.0,39.3201,39.3201,39.1274,39.1563,27267.0
2020-04-06 12:50:00,40.64,40.64,40.43,40.48,27249.0,39.1563,39.1563,38.954,39.0022,27249.0
2020-04-06 12:55:00,40.48,40.63,40.46,40.56,89708.0,39.0022,39.1467,38.9829,39.0793,89708.0
2020-04-06 13:00:00,40.55,40.56,40.48,40.48,33000.0,39.0696,39.0793,39.0022,39.0022,33000.0
2020-04-06 13:05:00,40.48,40.58,40.44,40.58,22635.0,39.0022,39.0985,38.9636,39.0985,22635.0
2020-04-06 13:10:00,40.56,40.62,40.46,40.5,26903.0,39.0793,39.1371,38.9829,39.0214,26903.0
2020-04-06 13:15:00,40.49,40.52,40.36,40.38,28185.0,39.0118,39.0407,38.8866,38.9058,28185.0
2020-04-06 13:20:00,40.38,40.43,40.31,40.37,33645.0,38.9058,38.954,38.8384,38.8962,33645.0
2020-04-06 13:25:00,40.39,40.42,40.25,40.29,24121.0,38.9155,38.9444,38.7806,38.8191,24121.0
2020-04-06 13:30:00,40.3,40.34,40.22,40.3,51259.0,38.8287,38.8673,38.7517,38.8287,51259.0
2020-04-06 13:35:00,40.31,40.46,40.24,40.45,83564.0,38.8384,38.9829,38.7709,38.9733,83564.0
2020-04-06 13:40:00,40.46,40.7,40.45,40.68,67223.0,38.9829,39.2141,38.9733,39.1949,67223.0
2020-04-06 13:45:00,40.69,40.92,40.63,40.82,92578.0,39.2045,39.4261,39.1467,39.3298,92578.0
2020-04-06 13:50:00,40.81,40.88,40.76,40.76,44170.0,39.3201,39.3876,39.2719,39.2719,44170.0
2020-04-06 13:55:00,40.76,40.76,40.61,40.62,35557.0,39.2719,39.2719,39.1274,39.1371,35557.0
2020-04-06 14:00:00,40.62,40.66,40.38,40.43,111764.0,39.1371,39.1756,38.9058,38.954,111764.0
2020-04-06 14:05:00,40.42,40.45,40.23,40.28,54239.0,38.9444,38.9733,38.7613,38.8095,54239.0
2020-04-06 14:10:00,40.28,40.31,40.14,40.22,91171.0,38.8095,38.8384,38.6746,38.7517,91171.0
2020-04-06 14:15:00,40.21,40.24,40.06,40.15,73838.0,38.742,38.7709,38.5975,38.6842,73838.0
2020-04-06 14:20:00,40.15,40.22,40.09,40.2,56329.0,38.6842,38.7517,38.6264,38.7324,56329.0
2020-04-06 14:25:00,40.19,40.22,40.02,40.21,51956.0,38.7228,38.7517,38.559,38.742,51956.0
2020-04-06 14:30:00,40.22,40.29,40.19,40.25,34831.0,38.7517,38.8191,38.7228,38.7806,34831.0
2020-04-06 14:35:00,40.26,40.35,40.24,40.33,25729.0,38.7902,38.8769,38.7709,38.8576,25729.0
2020-04-06 14:40:00,40.33,40.44,40.32,40.4,34159.0,38.8576,38.9636,38.848,38.9251,34159.0
2020-04-06 14:45:00,40.38,40.52,40.36,40.52,46175.0,38.9058,39.0407,38.8866,39.0407,46175.0
2020-04-06 14:50:00,40.51,40.54,40.42,40.43,34058.0,39.0311,39.06,38.9444,38.954,34058.0
2020-04-06 14:55:00,40.43,40.49,40.39,40.45,35914.0,38.954,39.0118,38.9155,38.9733,35914.0
2020-04-06 15:00:00,40.45,40.49,40.34,40.47,42731.0,38.9733,39.0118,38.8673,38.9925,42731.0
2020-04-06 15:05:00,40.46,40.53,40.46,40.48,46229.0,38.9829,39.0503,38.9829,39.0022,46229.0
2020-04-06 15:10:00,40.48,40.48,40.29,40.34,40572.0,39.0022,39.0022,38.8191,38.8673,40572.0
2020-04-06 15:15:00,40.34,40.43,40.19,40.21,42793.0,38.8673,38.954,38.7228,38.742,42793.0
2020-04-06 15:20:00,40.21,40.4,40.18,40.4,45407.0,38.742,38.9251,38.7131,38.9251,45407.0
2020-04-06 15:25:00,40.38,40.43,40.29,40.41,49940.0,38.9058,38.954,38.8191,38.9347,49940.0
2020-04-06 15:30:00,40.42,40.44,40.29,40.39,66917.0,38.9444,38.9636,38.8191,38.9155,66917.0
2020-04-06 15:35:00,40.4,40.62,40.36,40.58,121933.0,38.9251,39.1371,38.8866,39.0985,121933.0
2020-04-06 15:40:00,40.58,40.68,40.55,40.64,63457.0,39.0985,39.1949,39.0696,39.1563,63457.0
2020-04-06 15:45:00,40.65,40.69,40.51,40.68,97106.0,39.166,39.2045,39.0311,39.1949,97106.0
2020-04-06 15:50:00,40.71,41.06,40.67,41.02,198093.0,39.2238,39.561,39.1852,39.5225,198093.0
2020-04-06 15:55:00,41.02,41.12,40.69,40.7,375794.0,39.5225,39.6188,39.2045,39.2141,375794.0
2020-04-07 09:30:00,43.64,44.25,43.5,43.8,357563.0,42.0468,42.6345,41.9119,42.201,357563.0
2020-04-07 09:35:00,43.8,43.99,43.32,43.39,217687.0,42.201,42.384,41.7385,41.8059,217687.0
2020-04-07 09:40:00,43.36,43.58,43.23,43.49,113835.0,41.777,41.989,41.6518,41.9023,113835.0
2020-04-07 09:45:00,43.52,44.3,43.52,43.92,155983.0,41.9312,42.6827,41.9312,42.3166,155983.0
2020-04-07 09:50:00,43.88,44.29,43.63,44.16,104646.0,42.278,42.6731,42.0372,42.5478,104646.0
2020-04-07 09:55:00,44.16,44.41,43.9,44.28,122461.0,42.5478,42.7887,42.2973,42.6634,122461.0
2020-04-07 10:00:00,44.29,44.31,43.66,43.75,110127.0,42.6731,42.6923,42.0661,42.1528,110127.0
2020-04-07 10:05:00,43.76,44.04,43.75,43.86,99676.0,42.1624,42.4322,42.1528,42.2588,99676.0
2020-04-07 10:10:00,43.88,43.96,43.1,43.17,132114.0,42.278,42.3551,41.5265,41.594,132114.0
2020-04-07 10:15:00,43.08,43.22,42.66,43.16,167354.0,41.5073,41.6421,41.1026,41.5843,167354.0
2020-04-07 10:20:00,43.17,43.25,42.6,42.68,383994.0,41.594,41.671,41.0448,41.1219,383994.0
2020-04-07 10:25:00,42.65,43.04,42.29,43.04,173712.0,41.0929,41.4687,40.7461,41.4687,173712.0
2020-04-07 10:30:00,43.03,43.74,42.92,43.61,97820.0,41.4591,42.1432,41.3531,42.0179,97820.0
2020-04-07 10:35:00,43.63,43.75,43.28,43.43,182737.0,42.0372,42.1528,41.6999,41.8445,182737.0
2020-04-07 10:40:00,43.41,43.41,43.0,43.03,102794.0,41.8252,41.8252,41.4302,41.4591,102794.0
2020-04-07 10:45:00,43.03,43.21,42.4,42.56,151224.0,41.4591,41.6325,40.8521,41.0062,151224.0
2020-04-07 10:50:00,42.53,42.6,42.18,42.36,197472.0,40.9773,41.0448,40.6401,40.8135,197472.0
2020-04-07 10:55:00,42.35,42.91,42.3,42.9,157215.0,40.8039,41.3435,40.7557,41.3338,157215.0
2020-04-07 11:00:00,42.9,43.0,42.43,42.98,94247.0,41.3338,41.4302,40.881,41.4109,94247.0
2020-04-07 11:05:00,43.02,43.48,42.86,43.22,145670.0,41.4494,41.8926,41.2953,41.6421,145670.0
2020-04-07 11:10:00,43.22,43.41,43.18,43.29,130136.0,41.6421,41.8252,41.6036,41.7096,130136.0
2020-04-07 11:15:00,43.32,43.44,42.87,42.92,79044.0,41.7385,41.8541,41.3049,41.3531,79044.0
2020-04-07 11:20:00,42.92,42.93,42.66,42.71,99243.0,41.3531,41.3627,41.1026,41.1508,99243.0
2020-04-07 11:25:00,42.69,43.17,42.5,43.05,78347.0,41.1315,41.594,40.9484,41.4783,78347.0
2020-04-07 11:30:00,43.02,43.4,43.02,43.35,89409.0,41.4494,41.8156,41.4494,41.7674,89409.0
2020-04-07 11:35:00,43.35,43.56,43.27,43.54,59112.0,41.7674,41.9697,41.6903,41.9505,59112.0
2020-04-07 11:40:00,43.55,43.72,43.45,43.5,32112.0,41.9601,42.1239,41.8637,41.9119,32112.0
2020-04-07 11:45:00,43.52,43.59,43.3,43.37,37949.0,41.9312,41.9986,41.7192,41.7867,37949.0
2020-04-07 11:50:00,43.37,43.47,43.25,43.39,33117.0,41.7867,41.883,41.671,41.8059,33117.0
2020-04-07 11:55:00,43.38,43.4,43.22,43.34,33361.0,41.7963,41.8156,41.6421,41.7578,33361.0
2020-04-07 12:00:00,43.38,43.58,43.3,43.57,44968.0,41.7963,41.989,41.7192,41.9794,44968.0
2020-04-07 12:05:00,43.57,43.94,43.57,43.9,35855.0,41.9794,42.3359,41.9794,42.2973,35855.0
2020-04-07 12:10:00,43.9,44.09,43.88,44.03,40690.0,42.2973,42.4804,42.278,42.4226,40690.0
2020-04-07 12:15:00,44.04,44.75,43.99,44.52,176815.0,42.4322,43.1163,42.384,42.8947,176815.0
2020-04-07 12:20:00,44.53,44.58,44.13,44.13,60961.0,42.9043,42.9525,42.5189,42.5189,60961.0
2020-04-07 12:25:00,44.17,44.38,44.16,44.35,50706.0,42.5575,42.7598,42.5478,42.7309,50706.0
2020-04-07 12:30:00,44.39,44.48,44.14,44.21,39194.0,42.7694,42.8561,42.5286,42.596,39194.0
2020-04-07 12:35:00,44.2,44.28,44.02,44.17,43236.0,42.5864,42.6634,42.4129,42.5575,43236.0
2020-04-07 12:40:00,44.19,44.64,44.11,44.59,73272.0,42.5767,43.0103,42.4996,42.9621,73272.0
2020-04-07 12:45:00,44.57,44.64,44.4,44.49,44411.0,42.9429,43.0103,42.7791,42.8658,44411.0
2020-04-07 12:50:00,44.5,44.5,44.27,44.32,52021.0,42.8754,42.8754,42.6538,42.702,52021.0
2020-04-07 12:55:00,44.31,44.59,44.26,44.54,42917.0,42.6923,42.9621,42.6442,42.9139,42917.0
2020-04-07 13:00:00,44.55,44.72,44.54,44.62,60477.0,42.9236,43.0874,42.9139,42.991,60477.0
2020-04-07 13:05:00,44.62,44.71,44.5,44.59,41246.0,42.991,43.0777,42.8754,42.9621,41246.0
2020-04-07 13:10:00,44.61,44.63,44.36,44.43,42374.0,42.9814,43.0007,42.7405,42.808,42374.0
2020-04-07 13:15:00,44.43,44.45,44.1,44.24,54354.0,42.808,42.8272,42.49,42.6249,54354.0
2020-04-07 13:20:00,44.22,44.23,44.04,44.19,84946.0,42.6056,42.6153,42.4322,42.5767,84946.0
2020-04-07 13:25:00,44.16,44.25,44.02,44.22,47143.0,42.5478,42.6345,42.4129,42.6056,47143.0
2020-04-07 13:30:00,44.23,44.28,44.05,44.1,22407.0,42.6153,42.6634,42.4418,42.49,22407.0
2020-04-07 13:35:00,44.09,44.21,44.02,44.08,61902.0,42.4804,42.596,42.4129,42.4707,61902.0
2020-04-07 13:40:00,44.06,44.19,43.95,44.15,73425.0,42.4515,42.5767,42.3455,42.5382,73425.0
2020-04-07 13:45:00,44.15,44.17,43.96,44.06,73965.0,42.5382,42.5575,42.3551,42.4515,73965.0
2020-04-07 13:50:00,44.05,44.15,43.8,43.96,266474.0,42.4418,42.5382,42.201,42.3551,266474.0
2020-04-07 13:55:00,43.94,43.96,43.76,43.76,78231.0,42.3359,42.3551,42.1624,42.1624,78231.0
2020-04-07 14:00:00,43.77,43.86,43.56,43.7,86934.0,42.1721,42.2588,41.9697,42.1046,86934.0
2020-04-07 14:05:00,43.71,43.71,43.34,43.48,131640.0,42.1143,42.1143,41.7578,41.8926,131640.0
2020-04-07 14:10:00,43.45,43.65,43.23,43.27,67648.0,41.8637,42.0564,41.6518,41.6903,67648.0
2020-04-07 14:15:00,43.27,43.28,42.78,42.8,61885.0,41.6903,41.6999,41.2182,41.2375,61885.0
2020-04-07 14:20:00,42.78,43.39,42.7,43.27,92576.0,41.2182,41.8059,41.1411,41.6903,92576.0
2020-04-07 14:25:00,43.26,43.46,43.11,43.27,33148.0,41.6807,41.8734,41.5362,41.6903,33148.0
2020-04-07 14:30:00,43.31,43.42,43.22,43.24,27072.0,41.7289,41.8348,41.6421,41.6614,27072.0
2020-04-07 14:35:00,43.22,43.26,43.01,43.04,19365.0,41.6421,41.6807,41.4398,41.4687,19365.0
2020-04-07 14:40:00,43.04,43.06,42.78,42.83,36483.0,41.4687,41.488,41.2182,41.2664,36483.0
2020-04-07 14:45:00,42.85,43.12,42.84,42.87,30449.0,41.2856,41.5458,41.276,41.3049,30449.0
2020-04-07 14:50:00,42.83,42.9,42.66,42.72,35405.0,41.2664,41.3338,41.1026,41.1604,35405.0
2020-04-07 14:55:00,42.73,42.94,42.58,42.89,39835.0,41.17,41.3724,41.0255,41.3242,39835.0
2020-04-07 15:00:00,42.88,43.43,42.88,43.37,47588.0,41.3146,41.8445,41.3146,41.7867,47588.0
2020-04-07 15:05:00,43.29,43.52,43.13,43.38,32245.0,41.7096,41.9312,41.5554,41.7963,32245.0
2020-04-07 15:10:00,43.33,43.48,43.24,43.31,25213.0,41.7481,41.8926,41.6614,41.7289,25213.0
2020-04-07 15:15:00,43.26,43.36,42.78,42.8,40283.0,41.6807,41.777,41.2182,41.2375,40283.0
2020-04-07 15:20:00,42.86,42.86,42.5,42.5,40965.0,41.2953,41.2953,40.9484,40.9484,40965.0
2020-04-07 15:25:00,42.53,43.02,42.46,42.71,54856.0,40.9773,41.4494,40.9099,41.1508,54856.0
2020-04-07 15:30:00,42.75,43.12,42.66,42.99,67289.0,41.1893,41.5458,41.1026,41.4205,67289.0
2020-04-07 15:35:00,42.98,43.16,42.87,43.15,40649.0,41.4109,41.5843,41.3049,41.5747,40649.0
2020-04-07 15:40:00,43.18,43.45,43.12,43.2,49722.0,41.6036,41.8637,41.5458,41.6229,49722.0
2020-04-07 15:45:00,43.2,43.59,43.17,43.48,73440.0,41.6229,41.9986,41.594,41.8926,73440.0
2020-04-07 15:50:00,43.51,43.51,42.66,42.86,119373.0,41.9216,41.9216,41.1026,41.2953,119373.0
2020-04-07 15:55:00,42.87,42.9,42.64,42.67,224138.0,41.3049,41.3338,41.0833,41.1122,224138.0
2020-04-08 09:30:00,43.74,43.8,43.18,43.38,152159.0,42.1432,42.201,41.6036,41.7963,152159.0
2020-04-08 09:35:00,43.4,43.76,43.39,43.69,57765.0,41.8156,42.1624,41.8059,42.095,57765.0
2020-04-08 09:40:00,43.7,44.21,43.7,44.1,93510.0,42.1046,42.596,42.1046,42.49,93510.0
2020-04-08 09:45:00,44.12,44.46,44.05,44.09,67816.0,42.5093,42.8369,42.4418,42.4804,67816.0
2020-04-08 09:50:00,44.11,44.28,43.95,44.07,47722.0,42.4996,42.6634,42.3455,42.4611,47722.0
2020-04-08 09:55:00,44.02,44.28,43.87,43.87,55124.0,42.4129,42.6634,42.2684,42.2684,55124.0
2020-04-08 10:00:00,43.95,44.18,43.78,43.79,34846.0,42.3455,42.5671,42.1817,42.1913,34846.0
2020-04-08 10:05:00,43.78,43.9,43.66,43.74,32911.0,42.1817,42.2973,42.0661,42.1432,32911.0
2020-04-08 10:10:00,43.78,44.16,43.77,44.12,42649.0,42.1817,42.5478,42.1721,42.5093,42649.0
2020-04-08 10:15:00,44.16,44.54,44.08,44.49,58745.0,42.5478,42.9139,42.4707,42.8658,58745.0
2020-04-08 10:20:00,44.5,44.51,44.19,44.21,47054.0,42.8754,42.885,42.5767,42.596,47054.0
2020-04-08 10:25:00,44.18,44.56,44.16,44.52,43157.0,42.5671,42.9332,42.5478,42.8947,43157.0
2020-04-08 10:30:00,44.56,44.86,44.49,44.84,88881.0,42.9332,43.2223,42.8658,43.203,88881.0
2020-04-08 10:35:00,44.84,44.88,44.62,44.66,80352.0,43.203,43.2415,42.991,43.0296,80352.0
2020-04-08 10:40:00,44.64,44.82,44.47,44.65,43151.0,43.0103,43.1837,42.8465,43.0199,43151.0
2020-04-08 10:45:00,44.66,44.76,44.51,44.62,28778.0,43.0296,43.1259,42.885,42.991,28778.0
2020-04-08 10:50:00,44.63,44.75,44.58,44.66,26803.0,43.0007,43.1163,42.9525,43.0296,26803.0
2020-04-08 10:55:00,44.65,44.82,44.57,44.76,32484.0,43.0199,43.1837,42.9429,43.1259,32484.0
2020-04-08 11:00:00,44.74,45.06,44.74,45.01,68266.0,43.1066,43.415,43.1066,43.3668,68266.0
2020-04-08 11:05:00,45.02,45.25,45.01,45.16,70319.0,43.3764,43.598,43.3668,43.5113,70319.0
2020-04-08 11:10:00,45.15,45.61,45.15,45.45,94140.0,43.5017,43.9449,43.5017,43.7907,94140.0
2020-04-08 11:15:00,45.46,45.68,45.43,45.56,49639.0,43.8004,44.0123,43.7715,43.8967,49639.0
2020-04-08 11:20:00,45.53,45.69,45.5,45.61,45773.0,43.8678,44.022,43.8389,43.9449,45773.0
2020-04-08 11:25:00,45.63,45.91,45.63,45.86,112146.0,43.9642,44.2339,43.9642,44.1858,112146.0
2020-04-08 11:30:00,45.87,46.17,45.8,46.13,96125.0,44.1954,44.4844,44.128,44.4459,96125.0
2020-04-08 11:35:00,46.14,46.58,46.11,46.55,132960.0,44.4555,44.8795,44.4266,44.8506,132960.0
2020-04-08 11:40:00,46.57,46.83,46.4,46.44,181181.0,44.8698,45.1203,44.706,44.7446,181181.0
2020-04-08 11:45:00,46.46,46.89,46.41,46.75,105658.0,44.7639,45.1782,44.7157,45.0433,105658.0
2020-04-08 11:50:00,46.76,46.76,46.1,46.3,192943.0,45.0529,45.0529,44.417,44.6097,192943.0
2020-04-08 11:55:00,46.34,46.48,46.19,46.27,99922.0,44.6482,44.7831,44.5037,44.5808,99922.0
2020-04-08 12:00:00,46.3,46.31,45.85,46.06,116373.0,44.6097,44.6193,44.1761,44.3785,116373.0
2020-04-08 12:05:00,46.05,46.06,45.72,45.93,51358.0,44.3688,44.3785,44.0509,44.2532,51358.0
2020-04-08 12:10:00,45.98,46.23,45.87,46.18,51684.0,44.3014,44.5423,44.1954,44.4941,51684.0
2020-04-08 12:15:00,46.2,46.49,46.18,46.39,56322.0,44.5133,44.7928,44.4941,44.6964,56322.0
2020-04-08 12:20:00,46.4,46.66,46.34,46.54,78799.0,44.706,44.9566,44.6482,44.8409,78799.0
2020-04-08 12:25:00,46.54,46.69,46.33,46.35,95839.0,44.8409,44.9855,44.6386,44.6579,95839.0
2020-04-08 12:30:00,46.33,46.58,46.32,46.57,35637.0,44.6386,44.8795,44.629,44.8698,35637.0
2020-04-08 12:35:00,46.57,46.88,46.4,46.79,87227.0,44.8698,45.1685,44.706,45.0818,87227.0
2020-04-08 12:40:00,46.79,46.92,46.78,46.91,57476.0,45.0818,45.2071,45.0722,45.1974,57476.0
2020-04-08 12:45:00,46.93,46.99,46.74,46.74,58665.0,45.2167,45.2745,45.0336,45.0336,58665.0
2020-04-08 12:50:00,46.77,46.79,46.58,46.59,46978.0,45.0625,45.0818,44.8795,44.8891,46978.0
2020-04-08 12:55:00,46.58,46.65,46.46,46.63,51587.0,44.8795,44.9469,44.7639,44.9276,51587.0
2020-04-08 13:00:00,46.65,46.72,46.44,46.56,44795.0,44.9469,45.0144,44.7446,44.8602,44795.0
2020-04-08 13:05:00,46.54,46.8,46.49,46.63,77915.0,44.8409,45.0914,44.7928,44.9276,77915.0
2020-04-08 13:10:00,46.65,46.8,46.53,46.76,28275.0,44.9469,45.0914,44.8313,45.0529,28275.0
2020-04-08 13:15:00,46.78,46.96,46.76,46.93,33670.0,45.0722,45.2456,45.0529,45.2167,33670.0
2020-04-08 13:20:00,46.95,47.0,46.9,47.0,79304.0,45.236,45.2841,45.1878,45.2841,79304.0
2020-04-08 13:25:00,47.03,47.07,46.65,46.72,55409.0,45.313,45.3516,44.9469,45.0144,55409.0
2020-04-08 13:30:00,46.73,46.88,46.73,46.76,53846.0,45.024,45.1685,45.024,45.0529,53846.0
2020-04-08 13:35:00,46.75,46.77,46.35,46.43,63148.0,45.0433,45.0625,44.6579,44.735,63148.0
2020-04-08 13:40:00,46.45,46.59,46.28,46.3,61051.0,44.7542,44.8891,44.5904,44.6097,61051.0
2020-04-08 13:45:00,46.33,46.45,46.32,46.34,30887.0,44.6386,44.7542,44.629,44.6482,30887.0
2020-04-08 13:50:00,46.37,46.57,46.37,46.52,32743.0,44.6771,44.8698,44.6771,44.8217,32743.0
2020-04-08 13:55:00,46.52,46.52,46.05,46.08,86765.0,44.8217,44.8217,44.3688,44.3977,86765.0
2020-04-08 14:00:00,46.09,46.37,46.08,46.36,49556.0,44.4074,44.6771,44.3977,44.6675,49556.0
2020-04-08 14:05:00,46.34,46.54,46.25,46.51,28934.0,44.6482,44.8409,44.5615,44.812,28934.0
2020-04-08 14:10:00,46.48,46.57,46.36,46.37,24460.0,44.7831,44.8698,44.6675,44.6771,24460.0
2020-04-08 14:15:00,46.36,46.58,46.33,46.58,34771.0,44.6675,44.8795,44.6386,44.8795,34771.0
2020-04-08 14:20:00,46.6,46.89,46.56,46.88,65731.0,44.8987,45.1782,44.8602,45.1685,65731.0
2020-04-08 14:25:00,46.9,47.06,46.89,46.99,74221.0,45.1878,45.342,45.1782,45.2745,74221.0
2020-04-08 14:30:00,46.99,47.07,46.95,46.96,63408.0,45.2745,45.3516,45.236,45.2456,63408.0
2020-04-08 14:35:00,46.97,47.23,46.95,47.06,83221.0,45.2552,45.5057,45.236,45.342,83221.0
2020-04-08 14:40:00,47.06,47.21,47.05,47.09,65613.0,45.342,45.4865,45.3323,45.3709,65613.0
2020-04-08 14:45:00,47.09,47.18,46.93,46.96,76601.0,45.3709,45.4576,45.2167,45.2456,76601.0
2020-04-08 14:50:00,46.97,47.18,46.95,47.18,44365.0,45.2552,45.4576,45.236,45.4576,44365.0
2020-04-08 14:55:00,47.19,47.29,47.07,47.28,58752.0,45.4672,45.5636,45.3516,45.5539,58752.0
2020-04-08 15:00:00,47.28,47.43,47.19,47.42,64227.0,45.5539,45.6984,45.4672,45.6888,64227.0
2020-04-08 15:05:00,47.42,47.52,47.3,47.47,79271.0,45.6888,45.7852,45.5732,45.737,79271.0
2020-04-08 15:10:00,47.46,47.47,47.03,47.03,48668.0,45.7273,45.737,45.313,45.313,48668.0
2020-04-08 15:15:00,47.02,47.19,47.01,47.08,58339.0,45.3034,45.4672,45.2938,45.3612,58339.0
2020-04-08 15:20:00,47.07,47.11,46.81,46.89,88871.0,45.3516,45.3901,45.1011,45.1782,88871.0
2020-04-08 15:25:00,46.9,47.1,46.81,46.91,142638.0,45.1878,45.3805,45.1011,45.1974,142638.0
2020-04-08 15:30:00,46.93,47.13,46.75,46.78,129086.0,45.2167,45.4094,45.0433,45.0722,129086.0
2020-04-08 15:35:00,46.77,46.89,46.62,46.74,220287.0,45.0625,45.1782,44.918,45.0336,220287.0
2020-04-08 15:40:00,46.74,46.74,46.48,46.55,112747.0,45.0336,45.0336,44.7831,44.8506,112747.0
2020-04-08 15:45:00,46.54,46.66,46.46,46.61,142357.0,44.8409,44.9566,44.7639,44.9084,142357.0
2020-04-08 15:50:00,46.71,47.2,46.61,46.79,310467.0,45.0047,45.4768,44.9084,45.0818,310467.0
2020-04-08 15:55:00,46.8,46.81,46.47,46.55,414485.0,45.0914,45.1011,44.7735,44.8506,414485.0
2020-04-09 09:30:00,48.41,48.61,47.85,48.24,374968.0,46.6427,46.8354,46.1031,46.4789,374968.0
2020-04-09 09:35:00,48.25,48.99,48.11,48.3,316543.0,46.4885,47.2015,46.3536,46.5367,316543.0
2020-04-09 09:40:00,48.32,49.03,48.24,48.84,144122.0,46.556,47.24,46.4789,47.057,144122.0
2020-04-09 09:45:00,48.83,49.11,48.71,49.09,127998.0,47.0473,47.3171,46.9317,47.2978,127998.0
2020-04-09 09:50:00,49.1,49.34,48.85,49.26,74809.0,47.3075,47.5387,47.0666,47.4616,74809.0
2020-04-09 09:55:00,49.28,49.89,49.2,49.43,138877.0,47.4809,48.0686,47.4038,47.6254,138877.0
2020-04-09 10:00:00,49.47,49.47,49.01,49.14,79047.0,47.664,47.664,47.2208,47.346,79047.0
2020-04-09 10:05:00,49.09,49.09,48.25,48.28,85238.0,47.2978,47.2978,46.4885,46.5174,85238.0
2020-04-09 10:10:00,48.29,48.48,47.8,47.91,62813.0,46.527,46.7101,46.0549,46.1609,62813.0
2020-04-09 10:15:00,47.9,47.91,47.12,47.19,92414.0,46.1513,46.1609,45.3998,45.4672,92414.0
2020-04-09 10:20:00,47.12,47.25,46.49,46.76,148439.0,45.3998,45.525,44.7928,45.0529,148439.0
2020-04-09 10:25:00,46.73,47.84,46.61,47.8,156171.0,45.024,46.0935,44.9084,46.0549,156171.0
2020-04-09 10:30:00,47.83,47.94,47.25,47.65,75696.0,46.0838,46.1898,45.525,45.9104,75696.0
2020-04-09 10:35:00,47.66,48.07,47.52,47.99,111829.0,45.92,46.3151,45.7852,46.238,111829.0
2020-04-09 10:40:00,47.95,47.95,47.41,47.57,50824.0,46.1995,46.1995,45.6792,45.8333,50824.0
2020-04-09 10:45:00,47.55,47.64,47.32,47.34,42712.0,45.8141,45.9008,45.5925,45.6117,42712.0
2020-04-09 10:50:00,47.37,47.44,47.07,47.16,48675.0,45.6406,45.7081,45.3516,45.4383,48675.0
2020-04-09 10:55:00,47.15,47.3,46.96,47.14,57699.0,45.4287,45.5732,45.2456,45.419,57699.0
2020-04-09 11:00:00,47.18,47.18,46.77,46.89,42237.0,45.4576,45.4576,45.0625,45.1782,42237.0
2020-04-09 11:05:00,46.89,46.91,46.64,46.75,73953.0,45.1782,45.1974,44.9373,45.0433,73953.0
2020-04-09 11:10:00,46.78,46.83,46.46,46.59,49429.0,45.0722,45.1203,44.7639,44.8891,49429.0
2020-04-09 11:15:00,46.59,46.81,46.49,46.81,62580.0,44.8891,45.1011,44.7928,45.1011,62580.0
2020-04-09 11:20:00,46.81,47.31,46.81,46.95,54766.0,45.1011,45.5828,45.1011,45.236,54766.0
2020-04-09 11:25:00,46.94,47.11,46.74,47.04,40293.0,45.2263,45.3901,45.0336,45.3227,40293.0
2020-04-09 11:30:00,47.04,47.07,46.81,46.94,23285.0,45.3227,45.3516,45.1011,45.2263,23285.0
2020-04-09 11:35:00,46.97,47.41,46.92,47.28,41649.0,45.2552,45.6792,45.2071,45.5539,41649.0
2020-04-09 11:40:00,47.28,47.35,47.09,47.21,35048.0,45.5539,45.6214,45.3709,45.4865,35048.0
2020-04-09 11:45:00,47.24,47.32,47.11,47.18,28392.0,45.5154,45.5925,45.3901,45.4576,28392.0
2020-04-09 11:50:00,47.2,47.27,47.06,47.18,35172.0,45.4768,45.5443,45.342,45.4576,35172.0
2020-04-09 11:55:00,47.15,47.27,47.1,47.27,21746.0,45.4287,45.5443,45.3805,45.5443,21746.0
2020-04-09 12:00:00,47.28,47.52,47.17,47.52,33530.0,45.5539,45.7852,45.4479,45.7852,33530.0
2020-04-09 12:05:00,47.5,47.81,47.47,47.79,29057.0,45.7659,46.0646,45.737,46.0453,29057.0
2020-04-09 12:10:00,47.81,47.82,47.41,47.47,29698.0,46.0646,46.0742,45.6792,45.737,29698.0
2020-04-09 12:15:00,47.45,47.69,47.38,47.68,20491.0,45.7177,45.949,45.6503,45.9393,20491.0
2020-04-09 12:20:00,47.68,47.71,47.47,47.49,27820.0,45.9393,45.9682,45.737,45.7563,27820.0
2020-04-09 12:25:00,47.47,47.47,47.22,47.25,27515.0,45.737,45.737,45.4961,45.525,27515.0
2020-04-09 12:30:00,47.26,47.43,47.15,47.15,24262.0,45.5346,45.6984,45.4287,45.4287,24262.0
2020-04-09 12:35:00,47.18,47.45,47.12,47.42,24157.0,45.4576,45.7177,45.3998,45.6888,24157.0
2020-04-09 12:40:00,47.44,47.53,47.34,47.45,27177.0,45.7081,45.7948,45.6117,45.7177,27177.0
2020-04-09 12:45:00,47.43,47.6,47.37,47.52,30327.0,45.6984,45.8622,45.6406,45.7852,30327.0
2020-04-09 12:50:00,47.48,47.67,47.47,47.58,29640.0,45.7466,45.9297,45.737,45.843,29640.0
2020-04-09 12:55:00,47.57,47.87,47.48,47.69,34866.0,45.8333,46.1224,45.7466,45.949,34866.0
2020-04-09 13:00:00,47.71,47.72,47.55,47.59,19687.0,45.9682,45.9779,45.8141,45.8526,19687.0
2020-04-09 13:05:00,47.6,47.7,47.6,47.67,16722.0,45.8622,45.9586,45.8622,45.9297,16722.0
2020-04-09 13:10:00,47.65,47.66,47.53,47.62,24598.0,45.9104,45.92,45.7948,45.8815,24598.0
2020-04-09 13:15:00,47.63,47.85,47.53,47.85,32657.0,45.8911,46.1031,45.7948,46.1031,32657.0
2020-04-09 13:20:00,47.85,47.9,47.8,47.82,34175.0,46.1031,46.1513,46.0549,46.0742,34175.0
2020-04-09 13:25:00,47.83,48.0,47.78,47.97,167107.0,46.0838,46.2476,46.0357,46.2187,167107.0
2020-04-09 13:30:00,47.99,48.07,47.85,47.93,41281.0,46.238,46.3151,46.1031,46.1802,41281.0
2020-04-09 13:35:00,47.96,48.03,47.76,47.93,77434.0,46.2091,46.2765,46.0164,46.1802,77434.0
2020-04-09 13:40:00,47.92,48.09,47.82,48.07,50283.0,46.1706,46.3343,46.0742,46.3151,50283.0
2020-04-09 13:45:00,48.06,48.08,47.87,47.89,45315.0,46.3054,46.3247,46.1224,46.1416,45315.0
2020-04-09 13:50:00,47.88,47.96,47.66,47.84,87493.0,46.132,46.2091,45.92,46.0935,87493.0
2020-04-09 13:55:00,47.85,48.11,47.82,48.06,72430.0,46.1031,46.3536,46.0742,46.3054,72430.0
2020-04-09 14:00:00,48.05,48.05,47.59,47.7,34773.0,46.2958,46.2958,45.8526,45.9586,34773.0
2020-04-09 14:05:00,47.65,47.77,47.47,47.58,52041.0,45.9104,46.026,45.737,45.843,52041.0
2020-04-09 14:10:00,47.59,47.77,47.55,47.66,40336.0,45.8526,46.026,45.8141,45.92,40336.0
2020-04-09 14:15:00,47.62,47.62,47.32,47.43,46383.0,45.8815,45.8815,45.5925,45.6984,46383.0
2020-04-09 14:20:00,47.44,47.54,47.07,47.45,31523.0,45.7081,45.8044,45.3516,45.7177,31523.0
2020-04-09 14:25:00,47.44,47.49,47.2,47.22,89837.0,45.7081,45.7563,45.4768,45.4961,89837.0
2020-04-09 14:30:00,47.21,47.36,46.93,46.96,46581.0,45.4865,45.631,45.2167,45.2456,46581.0
2020-04-09 14:35:00,46.96,47.18,46.87,47.04,39777.0,45.2456,45.4576,45.1589,45.3227,39777.0
2020-04-09 14:40:00,47.05,47.12,46.73,46.89,22007.0,45.3323,45.3998,45.024,45.1782,22007.0
2020-04-09 14:45:00,46.9,47.07,46.48,46.53,41041.0,45.1878,45.3516,44.7831,44.8313,41041.0
2020-04-09 14:50:00,46.58,46.69,46.31,46.4,121373.0,44.8795,44.9855,44.6193,44.706,121373.0
2020-04-09 14:55:00,46.4,46.64,46.15,46.62,142645.0,44.706,44.9373,44.4652,44.918,142645.0
2020-04-09 15:00:00,46.62,46.7,46.34,46.63,44271.0,44.918,44.9951,44.6482,44.9276,44271.0
2020-04-09 15:05:00,46.64,46.98,46.56,46.95,41415.0,44.9373,45.2649,44.8602,45.236,41415.0
2020-04-09 15:10:00,46.96,47.19,46.88,47.02,55234.0,45.2456,45.4672,45.1685,45.3034,55234.0
2020-04-09 15:15:00,47.02,47.21,47.02,47.14,94254.0,45.3034,45.4865,45.3034,45.419,94254.0
2020-04-09 15:20:00,47.15,47.33,47.09,47.28,119936.0,45.4287,45.6021,45.3709,45.5539,119936.0
2020-04-09 15:25:00,47.29,47.57,47.28,47.51,97258.0,45.5636,45.8333,45.5539,45.7755,97258.0
2020-04-09 15:30:00,47.52,47.77,47.49,47.55,89951.0,45.7852,46.026,45.7563,45.8141,89951.0
2020-04-09 15:35:00,47.56,47.61,47.32,47.59,61199.0,45.8237,45.8719,45.5925,45.8526,61199.0
2020-04-09 15:40:00,47.61,47.84,47.54,47.71,99246.0,45.8719,46.0935,45.8044,45.9682,99246.0
2020-04-09 15:45:00,47.73,47.8,47.48,47.58,81630.0,45.9875,46.0549,45.7466,45.843,81630.0
2020-04-09 15:50:00,47.7,47.97,47.53,47.92,157105.0,45.9586,46.2187,45.7948,46.1706,157105.0
2020-04-09 15:55:00,47.92,48.0,47.77,47.84,240039.0,46.1706,46.2476,46.026,46.0935,240039.0
2020-04-13 09:30:00,47.59,47.63,46.23,46.23,176838.0,45.8526,45.8911,44.5423,44.5423,176838.0
2020-04-13 09:35:00,46.12,46.51,45.54,46.49,124113.0,44.4363,44.812,43.8774,44.7928,124113.0
2020-04-13 09:40:00,46.39,46.52,46.03,46.15,56532.0,44.6964,44.8217,44.3496,44.4652,56532.0
2020-04-13 09:45:00,46.16,46.21,45.51,45.72,80853.0,44.4748,44.523,43.8485,44.0509,80853.0
2020-04-13 09:50:00,45.72,46.34,45.7,46.3,57585.0,44.0509,44.6482,44.0316,44.6097,57585.0
2020-04-13 09:55:00,46.38,46.56,46.12,46.34,49011.0,44.6868,44.8602,44.4363,44.6482,49011.0
2020-04-13 10:00:00,46.4,46.79,46.27,46.75,38638.0,44.706,45.0818,44.5808,45.0433,38638.0
2020-04-13 10:05:00,46.8,46.8,46.42,46.56,41777.0,45.0914,45.0914,44.7253,44.8602,41777.0
2020-04-13 10:10:00,46.54,46.61,46.28,46.47,38879.0,44.8409,44.9084,44.5904,44.7735,38879.0
2020-04-13 10:15:00,46.43,46.45,46.09,46.1,50888.0,44.735,44.7542,44.4074,44.417,50888.0
2020-04-13 10:20:00,46.13,46.44,46.11,46.3,28755.0,44.4459,44.7446,44.4266,44.6097,28755.0
2020-04-13 10:25:00,46.3,46.66,46.28,46.62,28797.0,44.6097,44.9566,44.5904,44.918,28797.0
2020-04-13 10:30:00,46.62,46.74,46.45,46.61,25044.0,44.918,45.0336,44.7542,44.9084,25044.0
2020-04-13 10:35:00,46.59,46.67,46.27,46.27,50796.0,44.8891,44.9662,44.5808,44.5808,50796.0
2020-04-13 10:40:00,46.26,46.26,46.05,46.07,33072.0,44.5712,44.5712,44.3688,44.3881,33072.0
2020-04-13 10:45:00,46.08,46.41,46.08,46.3,71586.0,44.3977,44.7157,44.3977,44.6097,71586.0
2020-04-13 10:50:00,46.29,46.37,46.13,46.13,58553.0,44.6001,44.6771,44.4459,44.4459,58553.0
2020-04-13 10:55:00,46.11,46.15,45.92,46.06,64082.0,44.4266,44.4652,44.2436,44.3785,64082.0
2020-04-13 11:00:00,46.05,46.18,45.99,46.04,38989.0,44.3688,44.4941,44.311,44.3592,38989.0
2020-04-13 11:05:00,46.04,46.07,45.81,45.9,72421.0,44.3592,44.3881,44.1376,44.2243,72421.0
2020-04-13 11:10:00,45.89,46.55,45.89,46.48,79187.0,44.2147,44.8506,44.2147,44.7831,79187.0
2020-04-13 11:15:00,46.5,46.78,46.5,46.72,58166.0,44.8024,45.0722,44.8024,45.0144,58166.0
2020-04-13 11:20:00,46.67,46.81,46.58,46.8,30572.0,44.9662,45.1011,44.8795,45.0914,30572.0
2020-04-13 11:25:00,46.79,47.14,46.77,47.03,44754.0,45.0818,45.419,45.0625,45.313,44754.0
2020-04-13 11:30:00,47.07,47.07,46.7,46.87,62995.0,45.3516,45.3516,44.9951,45.1589,62995.0
2020-04-13 11:35:00,46.86,46.96,46.72,46.73,30519.0,45.1493,45.2456,45.0144,45.024,30519.0
2020-04-13 11:40:00,46.8,46.94,46.68,46.79,55416.0,45.0914,45.2263,44.9758,45.0818,55416.0
2020-04-13 11:45:00,46.8,47.04,46.76,46.97,47798.0,45.0914,45.3227,45.0529,45.2552,47798.0
2020-04-13 11:50:00,46.95,46.95,46.8,46.93,22670.0,45.236,45.236,45.0914,45.2167,22670.0
2020-04-13 11:55:00,46.92,47.23,46.87,46.94,58049.0,45.2071,45.5057,45.1589,45.2263,58049.0
2020-04-13 12:00:00,46.92,47.02,46.81,47.0,26954.0,45.2071,45.3034,45.1011,45.2841,26954.0
2020-04-13 12:05:00,46.96,47.06,46.95,47.02,186907.0,45.2456,45.342,45.236,45.3034,186907.0
2020-04-13 12:10:00,47.01,47.33,47.0,47.3,46764.0,45.2938,45.6021,45.2841,45.5732,46764.0
2020-04-13 12:15:00,47.3,47.38,47.15,47.18,54724.0,45.5732,45.6503,45.4287,45.4576,54724.0
2020-04-13 12:20:00,47.18,47.23,46.94,46.94,23406.0,45.4576,45.5057,45.2263,45.2263,23406.0
2020-04-13 12:25:00,46.93,46.98,46.68,46.72,37792.0,45.2167,45.2649,44.9758,45.0144,37792.0
2020-04-13 12:30:00,46.7,46.73,46.57,46.7,21226.0,44.9951,45.024,44.8698,44.9951,21226.0
2020-04-13 12:35:00,46.7,46.73,46.48,46.52,19772.0,44.9951,45.024,44.7831,44.8217,19772.0
2020-04-13 12:40:00,46.54,46.63,46.48,46.53,25151.0,44.8409,44.9276,44.7831,44.8313,25151.0
2020-04-13 12:45:00,46.5,46.7,46.5,46.62,21377.0,44.8024,44.9951,44.8024,44.918,21377.0
2020-04-13 12:50:00,46.59,46.59,46.24,46.24,29621.0,44.8891,44.8891,44.5519,44.5519,29621.0
2020-04-13 12:55:00,46.24,46.37,46.22,46.34,18194.0,44.5519,44.6771,44.5326,44.6482,18194.0
2020-04-13 13:00:00,46.33,46.54,46.26,46.51,42332.0,44.6386,44.8409,44.5712,44.812,42332.0
2020-04-13 13:05:00,46.49,46.59,46.43,46.59,14535.0,44.7928,44.8891,44.735,44.8891,14535.0
2020-04-13 13:10:00,46.65,46.68,46.37,46.42,22473.0,44.9469,44.9758,44.6771,44.7253,22473.0
2020-04-13 13:15:00,46.43,46.44,46.31,46.33,58520.0,44.735,44.7446,44.6193,44.6386,58520.0
2020-04-13 13:20:00,46.33,46.33,46.2,46.23,79655.0,44.6386,44.6386,44.5133,44.5423,79655.0
2020-04-13 13:25:00,46.19,46.2,46.07,46.15,21654.0,44.5037,44.5133,44.3881,44.4652,21654.0
2020-04-13 13:30:00,46.13,46.33,46.11,46.29,35205.0,44.4459,44.6386,44.4266,44.6001,35205.0
2020-04-13 13:35:00,46.3,46.43,46.27,46.41,18355.0,44.6097,44.735,44.5808,44.7157,18355.0
2020-04-13 13:40:00,46.4,46.45,46.25,46.25,21521.0,44.706,44.7542,44.5615,44.5615,21521.0
2020-04-13 13:45:00,46.27,46.32,46.11,46.14,23051.0,44.5808,44.629,44.4266,44.4555,23051.0
2020-04-13 13:50:00,46.12,46.29,46.08,46.27,30447.0,44.4363,44.6001,44.3977,44.5808,30447.0
2020-04-13 13:55:00,46.26,46.32,46.02,46.06,27820.0,44.5712,44.629,44.3399,44.3785,27820.0
2020-04-13 14:00:00,46.05,46.17,45.96,46.09,28070.0,44.3688,44.4844,44.2821,44.4074,28070.0
2020-04-13 14:05:00,46.09,46.2,46.02,46.09,25130.0,44.4074,44.5133,44.3399,44.4074,25130.0
2020-04-13 14:10:00,46.1,46.1,45.82,45.86,40529.0,44.417,44.417,44.1472,44.1858,40529.0
2020-04-13 14:15:00,45.85,46.06,45.83,46.05,68056.0,44.1761,44.3785,44.1569,44.3688,68056.0
2020-04-13 14:20:00,46.03,46.04,45.89,45.98,19272.0,44.3496,44.3592,44.2147,44.3014,19272.0
2020-04-13 14:25:00,45.99,46.03,45.89,46.01,24860.0,44.311,44.3496,44.2147,44.3303,24860.0
2020-04-13 14:30:00,46.01,46.11,45.92,45.93,17839.0,44.3303,44.4266,44.2436,44.2532,17839.0
2020-04-13 14:35:00,45.93,45.93,45.75,45.82,26105.0,44.2532,44.2532,44.0798,44.1472,26105.0
2020-04-13 14:40:00,45.83,45.84,45.7,45.73,36624.0,44.1569,44.1665,44.0316,44.0605,36624.0
2020-04-13 14:45:00,45.69,45.99,45.65,45.94,34078.0,44.022,44.311,43.9834,44.2628,34078.0
2020-04-13 14:50:00,45.92,46.13,45.91,46.08,16858.0,44.2436,44.4459,44.2339,44.3977,16858.0
2020-04-13 14:55:00,46.08,46.26,46.06,46.12,32707.0,44.3977,44.5712,44.3785,44.4363,32707.0
2020-04-13 15:00:00,46.12,46.12,45.9,45.95,33159.0,44.4363,44.4363,44.2243,44.2725,33159.0
2020-04-13 15:05:00,45.96,46.03,45.86,45.92,40695.0,44.2821,44.3496,44.1858,44.2436,40695.0
2020-04-13 15:10:00,45.91,46.04,45.89,46.0,31674.0,44.2339,44.3592,44.2147,44.3206,31674.0
2020-04-13 15:15:00,46.01,46.38,45.96,46.38,50679.0,44.3303,44.6868,44.2821,44.6868,50679.0
2020-04-13 15:20:00,46.38,46.38,46.18,46.25,41907.0,44.6868,44.6868,44.4941,44.5615,41907.0
2020-04-13 15:25:00,46.23,46.37,46.16,46.37,38456.0,44.5423,44.6771,44.4748,44.6771,38456.0
2020-04-13 15:30:00,46.37,46.55,46.28,46.47,60476.0,44.6771,44.8506,44.5904,44.7735,60476.0
2020-04-13 15:35:00,46.47,46.56,46.3,46.48,39984.0,44.7735,44.8602,44.6097,44.7831,39984.0
2020-04-13 15:40:00,46.47,46.69,46.45,46.68,62580.0,44.7735,44.9855,44.7542,44.9758,62580.0
2020-04-13 15:45:00,46.67,46.71,46.56,46.67,53908.0,44.9662,45.0047,44.8602,44.9662,53908.0
2020-04-13 15:50:00,46.71,46.74,46.34,46.58,122267.0,45.0047,45.0336,44.6482,44.8795,122267.0
2020-04-13 15:55:00,46.59,46.61,46.41,46.49,145934.0,44.8891,44.9084,44.7157,44.7928,145934.0
2020-04-14 09:30:00,47.59,47.79,47.25,47.7,141986.0,45.8526,46.0453,45.525,45.9586,141986.0
2020-04-14 09:35:00,47.67,48.25,47.61,47.67,173051.0,45.9297,46.4885,45.8719,45.9297,173051.0
2020-04-14 09:40:00,47.62,48.16,47.56,47.96,52226.0,45.8815,46.4018,45.8237,46.2091,52226.0
2020-04-14 09:45:00,47.95,48.07,47.75,47.86,50677.0,46.1995,46.3151,46.0068,46.1127,50677.0
2020-04-14 09:50:00,47.92,48.05,47.81,47.98,41811.0,46.1706,46.2958,46.0646,46.2284,41811.0
2020-04-14 09:55:00,48.0,48.08,47.86,48.03,53416.0,46.2476,46.3247,46.1127,46.2765,53416.0
2020-04-14 10:00:00,48.04,48.22,47.84,47.88,92026.0,46.2862,46.4596,46.0935,46.132,92026.0
2020-04-14 10:05:00,47.89,48.0,47.56,47.63,94468.0,46.1416,46.2476,45.8237,45.8911,94468.0
2020-04-14 10:10:00,47.62,47.86,47.57,47.65,23704.0,45.8815,46.1127,45.8333,45.9104,23704.0
2020-04-14 10:15:00,47.69,47.93,47.64,47.82,29004.0,45.949,46.1802,45.9008,46.0742,29004.0
2020-04-14 10:20:00,47.84,48.08,47.84,48.05,77955.0,46.0935,46.3247,46.0935,46.2958,77955.0
2020-04-14 10:25:00,48.05,48.06,47.7,47.73,39192.0,46.2958,46.3054,45.9586,45.9875,39192.0
2020-04-14 10:30:00,47.72,47.72,47.14,47.14,53011.0,45.9779,45.9779,45.419,45.419,53011.0
2020-04-14 10:35:00,47.12,47.2,46.8,47.06,39562.0,45.3998,45.4768,45.0914,45.342,39562.0
2020-04-14 10:40:00,47.08,47.33,47.06,47.31,39848.0,45.3612,45.6021,45.342,45.5828,39848.0
2020-04-14 10:45:00,47.3,47.39,47.0,47.19,41072.0,45.5732,45.6599,45.2841,45.4672,41072.0
2020-04-14 10:50:00,47.17,47.23,46.98,46.99,36387.0,45.4479,45.5057,45.2649,45.2745,36387.0
2020-04-14 10:55:00,46.99,47.01,46.55,46.55,47399.0,45.2745,45.2938,44.8506,44.8506,47399.0
2020-04-14 11:00:00,46.55,46.66,46.34,46.36,62271.0,44.8506,44.9566,44.6482,44.6675,62271.0
2020-04-14 11:05:00,46.34,46.42,46.09,46.4,74479.0,44.6482,44.7253,44.4074,44.706,74479.0
2020-04-14 11:10:00,46.43,46.64,46.21,46.33,53140.0,44.735,44.9373,44.523,44.6386,53140.0
2020-04-14 11:15:00,46.34,46.61,46.32,46.43,35757.0,44.6482,44.9084,44.629,44.735,35757.0
2020-04-14 11:20:00,46.45,46.88,46.43,46.85,33107.0,44.7542,45.1685,44.735,45.1396,33107.0
2020-04-14 11:25:00,46.86,46.88,46.4,46.41,45597.0,45.1493,45.1685,44.706,44.7157,45597.0
2020-04-14 11:30:00,46.39,46.62,46.38,46.57,32944.0,44.6964,44.918,44.6868,44.8698,32944.0
2020-04-14 11:35:00,46.58,46.63,46.49,46.54,28905.0,44.8795,44.9276,44.7928,44.8409,28905.0
2020-04-14 11:40:00,46.54,46.61,46.47,46.56,29277.0,44.8409,44.9084,44.7735,44.8602,29277.0
2020-04-14 11:45:00,46.55,46.55,46.32,46.44,40578.0,44.8506,44.8506,44.629,44.7446,40578.0
2020-04-14 11:50:00,46.47,46.51,46.25,46.51,41328.0,44.7735,44.812,44.5615,44.812,41328.0
2020-04-14 11:55:00,46.52,46.68,46.41,46.41,27232.0,44.8217,44.9758,44.7157,44.7157,27232.0
2020-04-14 12:00:00,46.44,46.84,46.43,46.83,27045.0,44.7446,45.13,44.735,45.1203,27045.0
2020-04-14 12:05:00,46.83,46.93,46.79,46.87,32193.0,45.1203,45.2167,45.0818,45.1589,32193.0
2020-04-14 12:10:00,46.88,46.98,46.85,46.91,21711.0,45.1685,45.2649,45.1396,45.1974,21711.0
2020-04-14 12:15:00,46.9,47.06,46.85,47.04,39379.0,45.1878,45.342,45.1396,45.3227,39379.0
2020-04-14 12:20:00,47.05,47.2,47.05,47.16,41907.0,45.3323,45.4768,45.3323,45.4383,41907.0
2020-04-14 12:25:00,47.16,47.24,47.05,47.09,38839.0,45.4383,45.5154,45.3323,45.3709,38839.0
2020-04-14 12:30:00,47.13,47.25,47.1,47.17,135411.0,45.4094,45.525,45.3805,45.4479,135411.0
2020-04-14 12:35:00,47.18,47.3,47.17,47.27,34740.0,45.4576,45.5732,45.4479,45.5443,34740.0
2020-04-14 12:40:00,47.26,47.43,47.25,47.36,60530.0,45.5346,45.6984,45.525,45.631,60530.0
2020-04-14 12:45:00,47.38,47.4,47.3,47.35,30379.0,45.6503,45.6695,45.5732,45.6214,30379.0
2020-04-14 12:50:00,47.38,47.41,47.22,47.33,46273.0,45.6503,45.6792,45.4961,45.6021,46273.0
2020-04-14 12:55:00,47.34,47.44,47.22,47.24,88386.0,45.6117,45.7081,45.4961,45.5154,88386.0
2020-04-14 13:00:00,47.25,47.26,47.04,47.22,26922.0,45.525,45.5346,45.3227,45.4961,26922.0
2020-04-14 13:05:00,47.24,47.24,47.09,47.14,27287.0,45.5154,45.5154,45.3709,45.419,27287.0
2020-04-14 13:10:00,47.14,47.14,47.05,47.11,29100.0,45.419,45.419,45.3323,45.3901,29100.0
2020-04-14 13:15:00,47.09,47.15,47.02,47.06,23553.0,45.3709,45.4287,45.3034,45.342,23553.0
2020-04-14 13:20:00,47.06,47.14,47.02,47.12,45674.0,45.342,45.419,45.3034,45.3998,45674.0
2020-04-14 13:25:00,47.12,47.2,47.11,47.16,21690.0,45.3998,45.4768,45.3901,45.4383,21690.0
2020-04-14 13:30:00,47.15,47.4,47.14,47.4,91571.0,45.4287,45.6695,45.419,45.6695,91571.0
2020-04-14 13:35:00,47.4,47.41,47.3,47.39,38049.0,45.6695,45.6792,45.5732,45.6599,38049.0
2020-04-14 13:40:00,47.4,47.53,47.36,47.46,81675.0,45.6695,45.7948,45.631,45.7273,81675.0
2020-04-14 13:45:00,47.45,47.55,47.41,47.53,33592.0,45.7177,45.8141,45.6792,45.7948,33592.0
2020-04-14 13:50:00,47.52,47.66,47.47,47.54,35522.0,45.7852,45.92,45.737,45.8044,35522.0
2020-04-14 13:55:00,47.53,47.63,47.5,47.57,30295.0,45.7948,45.8911,45.7659,45.8333,30295.0
2020-04-14 14:00:00,47.57,47.58,47.3,47.32,65443.0,45.8333,45.843,45.5732,45.5925,65443.0
2020-04-14 14:05:00,47.32,47.46,47.27,47.4,50019.0,45.5925,45.7273,45.5443,45.6695,50019.0
2020-04-14 14:10:00,47.4,47.52,47.4,47.46,42339.0,45.6695,45.7852,45.6695,45.7273,42339.0
2020-04-14 14:15:00,47.5,47.55,47.47,47.53,32666.0,45.7659,45.8141,45.737,45.7948,32666.0
2020-04-14 14:20:00,47.52,47.54,47.48,47.52,24830.0,45.7852,45.8044,45.7466,45.7852,24830.0
2020-04-14 14:25:00,47.51,47.53,47.43,47.51,55815.0,45.7755,45.7948,45.6984,45.7755,55815.0
2020-04-14 14:30:00,47.54,47.57,47.42,47.48,57111.0,45.8044,45.8333,45.6888,45.7466,57111.0
2020-04-14 14:35:00,47.48,47.51,47.4,47.42,29393.0,45.7466,45.7755,45.6695,45.6888,29393.0
2020-04-14 14:40:00,47.43,47.51,47.4,47.4,99831.0,45.6984,45.7755,45.6695,45.6695,99831.0
2020-04-14 14:45:00,47.41,47.43,47.11,47.16,101026.0,45.6792,45.6984,45.3901,45.4383,101026.0
2020-04-14 14:50:00,47.17,47.47,47.17,47.38,51998.0,45.4479,45.737,45.4479,45.6503,51998.0
2020-04-14 14:55:00,47.38,47.56,47.36,47.52,37679.0,45.6503,45.8237,45.631,45.7852,37679.0
2020-04-14 15:00:00,47.52,47.62,47.42,47.56,57413.0,45.7852,45.8815,45.6888,45.8237,57413.0
2020-04-14 15:05:00,47.55,47.69,47.5,47.69,43580.0,45.8141,45.949,45.7659,45.949,43580.0
2020-04-14 15:10:00,47.67,47.79,47.63,47.74,48315.0,45.9297,46.0453,45.8911,45.9971,48315.0
2020-04-14 15:15:00,47.73,47.8,47.69,47.73,95579.0,45.9875,46.0549,45.949,45.9875,95579.0
2020-04-14 15:20:00,47.73,47.79,47.63,47.77,36211.0,45.9875,46.0453,45.8911,46.026,36211.0
2020-04-14 15:25:00,47.79,47.9,47.79,47.84,42056.0,46.0453,46.1513,46.0453,46.0935,42056.0
2020-04-14 15:30:00,47.85,47.88,47.72,47.74,54825.0,46.1031,46.132,45.9779,45.9971,54825.0
2020-04-14 15:35:00,47.73,47.86,47.72,47.84,29555.0,45.9875,46.1127,45.9779,46.0935,29555.0
2020-04-14 15:40:00,47.85,47.94,47.84,47.86,45511.0,46.1031,46.1898,46.0935,46.1127,45511.0
2020-04-14 15:45:00,47.85,48.03,47.85,47.93,75658.0,46.1031,46.2765,46.1031,46.1802,75658.0
2020-04-14 15:50:00,47.94,48.06,47.85,48.02,103101.0,46.1898,46.3054,46.1031,46.2669,103101.0
2020-04-14 15:55:00,48.02,48.14,47.91,48.06,171682.0,46.2669,46.3825,46.1609,46.3054,171682.0
2020-04-15 09:30:00,46.01,46.65,45.77,46.41,181099.0,44.3303,44.9469,44.099,44.7157,181099.0
2020-04-15 09:35:00,46.34,46.64,46.28,46.59,62122.0,44.6482,44.9373,44.5904,44.8891,62122.0
2020-04-15 09:40:00,46.55,46.62,46.01,46.16,98913.0,44.8506,44.918,44.3303,44.4748,98913.0
2020-04-15 09:45:00,46.17,46.22,45.95,46.09,76090.0,44.4844,44.5326,44.2725,44.4074,76090.0
2020-04-15 09:50:00,46.11,46.15,45.84,46.07,47698.0,44.4266,44.4652,44.1665,44.3881,47698.0
2020-04-15 09:55:00,46.03,46.07,45.84,45.88,47141.0,44.3496,44.3881,44.1665,44.205,47141.0
2020-04-15 10:00:00,45.9,45.94,45.7,45.7,35670.0,44.2243,44.2628,44.0316,44.0316,35670.0
2020-04-15 10:05:00,45.66,46.16,45.65,46.15,35171.0,43.9931,44.4748,43.9834,44.4652,35171.0
2020-04-15 10:10:00,46.07,46.25,46.03,46.23,45204.0,44.3881,44.5615,44.3496,44.5423,45204.0
2020-04-15 10:15:00,46.21,46.3,46.04,46.14,55858.0,44.523,44.6097,44.3592,44.4555,55858.0
2020-04-15 10:20:00,46.14,46.25,46.08,46.11,51567.0,44.4555,44.5615,44.3977,44.4266,51567.0
2020-04-15 10:25:00,46.11,46.18,46.0,46.09,75516.0,44.4266,44.4941,44.3206,44.4074,75516.0
2020-04-15 10:30:00,46.1,46.32,45.96,46.08,70205.0,44.417,44.629,44.2821,44.3977,70205.0
2020-04-15 10:35:00,46.06,46.38,46.01,46.02,71389.0,44.3785,44.6868,44.3303,44.3399,71389.0
2020-04-15 10:40:00,46.02,46.4,45.95,46.26,40578.0,44.3399,44.706,44.2725,44.5712,40578.0
2020-04-15 10:45:00,46.34,46.49,46.27,46.45,46654.0,44.6482,44.7928,44.5808,44.7542,46654.0
2020-04-15 10:50:00,46.46,46.48,46.34,46.48,34429.0,44.7639,44.7831,44.6482,44.7831,34429.0
2020-04-15 10:55:00,46.49,46.65,46.47,46.52,51514.0,44.7928,44.9469,44.7735,44.8217,51514.0
2020-04-15 11:00:00,46.52,46.56,46.36,46.42,138352.0,44.8217,44.8602,44.6675,44.7253,138352.0
2020-04-15 11:05:00,46.43,46.72,46.37,46.63,76776.0,44.735,45.0144,44.6771,44.9276,76776.0
2020-04-15 11:10:00,46.66,46.88,46.64,46.86,59954.0,44.9566,45.1685,44.9373,45.1493,59954.0
2020-04-15 11:15:00,46.88,46.91,46.6,46.67,53920.0,45.1685,45.1974,44.8987,44.9662,53920.0
2020-04-15 11:20:00,46.68,46.68,46.53,46.54,46023.0,44.9758,44.9758,44.8313,44.8409,46023.0
2020-04-15 11:25:00,46.53,46.75,46.51,46.67,51866.0,44.8313,45.0433,44.812,44.9662,51866.0
2020-04-15 11:30:00,46.67,47.0,46.67,46.93,50385.0,44.9662,45.2841,44.9662,45.2167,50385.0
2020-04-15 11:35:00,46.91,47.03,46.83,46.94,87028.0,45.1974,45.313,45.1203,45.2263,87028.0
2020-04-15 11:40:00,46.98,46.98,46.69,46.75,46217.0,45.2649,45.2649,44.9855,45.0433,46217.0
2020-04-15 11:45:00,46.77,46.9,46.66,46.75,58296.0,45.0625,45.1878,44.9566,45.0433,58296.0
2020-04-15 11:50:00,46.76,46.88,46.72,46.82,33973.0,45.0529,45.1685,45.0144,45.1107,33973.0
2020-04-15 11:55:00,46.8,47.06,46.79,47.02,152944.0,45.0914,45.342,45.0818,45.3034,152944.0
2020-04-15 12:00:00,47.0,47.13,46.98,47.08,37987.0,45.2841,45.4094,45.2649,45.3612,37987.0
2020-04-15 12:05:00,47.08,47.25,46.99,47.16,51024.0,45.3612,45.525,45.2745,45.4383,51024.0
2020-04-15 12:10:00,47.16,47.3,47.01,47.28,35590.0,45.4383,45.5732,45.2938,45.5539,35590.0
2020-04-15 12:15:00,47.26,47.38,47.21,47.27,36141.0,45.5346,45.6503,45.4865,45.5443,36141.0
2020-04-15 12:20:00,47.3,47.59,47.29,47.53,55733.0,45.5732,45.8526,45.5636,45.7948,55733.0
2020-04-15 12:25:00,47.54,47.59,47.38,47.55,30579.0,45.8044,45.8526,45.6503,45.8141,30579.0
2020-04-15 12:30:00,47.52,47.59,47.38,47.48,34262.0,45.7852,45.8526,45.6503,45.7466,34262.0
2020-04-15 12:35:00,47.49,47.55,47.36,47.4,44519.0,45.7563,45.8141,45.631,45.6695,44519.0
2020-04-15 12:40:00,47.4,47.74,47.35,47.67,77576.0,45.6695,45.9971,45.6214,45.9297,77576.0
2020-04-15 12:45:00,47.65,47.67,47.41,47.5,23758.0,45.9104,45.9297,45.6792,45.7659,23758.0
2020-04-15 12:50:00,47.51,47.64,47.49,47.51,30254.0,45.7755,45.9008,45.7563,45.7755,30254.0
2020-04-15 12:55:00,47.52,47.58,47.42,47.51,31645.0,45.7852,45.843,45.6888,45.7755,31645.0
2020-04-15 13:00:00,47.49,47.59,47.49,47.58,35182.0,45.7563,45.8526,45.7563,45.843,35182.0
2020-04-15 13:05:00,47.56,47.67,47.55,47.66,81478.0,45.8237,45.9297,45.8141,45.92,81478.0
2020-04-15 13:10:00,47.65,47.84,47.64,47.75,77959.0,45.9104,46.0935,45.9008,46.0068,77959.0
2020-04-15 13:15:00,47.75,47.91,47.71,47.8,41839.0,46.0068,46.1609,45.9682,46.0549,41839.0
2020-04-15 13:20:00,47.8,47.81,47.66,47.74,44705.0,46.0549,46.0646,45.92,45.9971,44705.0
2020-04-15 13:25:00,47.73,47.8,47.35,47.41,60978.0,45.9875,46.0549,45.6214,45.6792,60978.0
2020-04-15 13:30:00,47.4,47.46,47.25,47.4,49446.0,45.6695,45.7273,45.525,45.6695,49446.0
2020-04-15 13:35:00,47.43,47.58,47.28,47.31,57110.0,45.6984,45.843,45.5539,45.5828,57110.0
2020-04-15 13:40:00,47.31,47.37,47.25,47.31,26624.0,45.5828,45.6406,45.525,45.5828,26624.0
2020-04-15 13:45:00,47.3,47.44,47.28,47.37,39482.0,45.5732,45.7081,45.5539,45.6406,39482.0
2020-04-15 13:50:00,47.38,47.45,47.34,47.36,24620.0,45.6503,45.7177,45.6117,45.631,24620.0
2020-04-15 13:55:00,47.35,47.52,47.3,47.49,31676.0,45.6214,45.7852,45.5732,45.7563,31676.0
2020-04-15 14:00:00,47.53,47.83,47.53,47.76,33504.0,45.7948,46.0838,45.7948,46.0164,33504.0
2020-04-15 14:05:00,47.77,47.82,47.63,47.65,46576.0,46.026,46.0742,45.8911,45.9104,46576.0
2020-04-15 14:10:00,47.64,47.68,47.53,47.65,26068.0,45.9008,45.9393,45.7948,45.9104,26068.0
2020-04-15 14:15:00,47.66,47.66,47.48,47.55,26617.0,45.92,45.92,45.7466,45.8141,26617.0
2020-04-15 14:20:00,47.55,47.71,47.51,47.62,26330.0,45.8141,45.9682,45.7755,45.8815,26330.0
2020-04-15 14:25:00,47.6,47.65,47.5,47.61,32218.0,45.8622,45.9104,45.7659,45.8719,32218.0
2020-04-15 14:30:00,47.61,47.89,47.58,47.84,62978.0,45.8719,46.1416,45.843,46.0935,62978.0
2020-04-15 14:35:00,47.87,47.99,47.83,47.95,38878.0,46.1224,46.238,46.0838,46.1995,38878.0
2020-04-15 14:40:00,47.94,47.94,47.79,47.79,32889.0,46.1898,46.1898,46.0453,46.0453,32889.0
2020-04-15 14:45:00,47.82,47.87,47.76,47.82,43962.0,46.0742,46.1224,46.0164,46.0742,43962.0
2020-04-15 14:50:00,47.82,48.0,47.75,47.87,61325.0,46.0742,46.2476,46.0068,46.1224,61325.0
2020-04-15 14:55:00,47.88,47.93,47.81,47.86,24292.0,46.132,46.1802,46.0646,46.1127,24292.0
2020-04-15 15:00:00,47.85,47.87,47.69,47.69,136481.0,46.1031,46.1224,45.949,45.949,136481.0
2020-04-15 15:05:00,47.72,47.72,47.41,47.43,35833.0,45.9779,45.9779,45.6792,45.6984,35833.0
2020-04-15 15:10:00,47.45,47.51,47.35,47.41,50689.0,45.7177,45.7755,45.6214,45.6792,50689.0
2020-04-15 15:15:00,47.42,47.48,47.3,47.4,35304.0,45.6888,45.7466,45.5732,45.6695,35304.0
2020-04-15 15:20:00,47.38,47.4,47.13,47.18,131403.0,45.6503,45.6695,45.4094,45.4576,131403.0
2020-04-15 15:25:00,47.2,47.2,46.92,47.03,82796.0,45.4768,45.4768,45.2071,45.313,82796.0
2020-04-15 15:30:00,47.04,47.07,46.84,46.94,135091.0,45.3227,45.3516,45.13,45.2263,135091.0
2020-04-15 15:35:00,46.95,47.1,46.92,46.97,73188.0,45.236,45.3805,45.2071,45.2552,73188.0
2020-04-15 15:40:00,46.96,47.03,46.82,47.03,71813.0,45.2456,45.313,45.1107,45.313,71813.0
2020-04-15 15:45:00,47.02,47.1,46.96,46.98,79029.0,45.3034,45.3805,45.2456,45.2649,79029.0
2020-04-15 15:50:00,46.98,47.16,46.91,47.02,111651.0,45.2649,45.4383,45.1974,45.3034,111651.0
2020-04-15 15:55:00,47.01,47.22,47.01,47.1,289983.0,45.2938,45.4961,45.2938,45.3805,289983.0
2020-04-16 09:30:00,47.17,47.57,46.34,46.35,136629.0,45.4479,45.8333,44.6482,44.6579,136629.0
2020-04-16 09:35:00,46.34,46.48,46.0,46.19,102218.0,44.6482,44.7831,44.3206,44.5037,102218.0
2020-04-16 09:40:00,46.27,46.61,46.27,46.39,62526.0,44.5808,44.9084,44.5808,44.6964,62526.0
2020-04-16 09:45:00,46.33,46.5,45.96,45.99,113261.0,44.6386,44.8024,44.2821,44.311,113261.0
2020-04-16 09:50:00,45.99,46.18,45.94,46.05,55827.0,44.311,44.4941,44.2628,44.3688,55827.0
2020-04-16 09:55:00,46.03,46.07,45.8,45.86,68648.0,44.3496,44.3881,44.128,44.1858,68648.0
2020-04-16 10:00:00,45.86,46.01,45.7,45.7,122677.0,44.1858,44.3303,44.0316,44.0316,122677.0
2020-04-16 10:05:00,45.71,45.8,45.5,45.56,179351.0,44.0412,44.128,43.8389,43.8967,179351.0
2020-04-16 10:10:00,45.57,45.8,45.5,45.64,107147.0,43.9063,44.128,43.8389,43.9738,107147.0
2020-04-16 10:15:00,45.67,45.86,45.58,45.58,37726.0,44.0027,44.1858,43.916,43.916,37726.0
2020-04-16 10:20:00,45.55,45.84,45.54,45.82,49089.0,43.8871,44.1665,43.8774,44.1472,49089.0
2020-04-16 10:25:00,45.82,46.24,45.82,46.15,152479.0,44.1472,44.5519,44.1472,44.4652,152479.0
2020-04-16 10:30:00,46.14,46.19,45.76,45.94,47464.0,44.4555,44.5037,44.0894,44.2628,47464.0
2020-04-16 10:35:00,45.93,46.01,45.71,45.74,34197.0,44.2532,44.3303,44.0412,44.0701,34197.0
2020-04-16 10:40:00,45.73,45.85,45.6,45.68,31163.0,44.0605,44.1761,43.9353,44.0123,31163.0
2020-04-16 10:45:00,45.71,45.74,45.47,45.59,43361.0,44.0412,44.0701,43.81,43.9256,43361.0
2020-04-16 10:50:00,45.55,45.64,45.52,45.61,61412.0,43.8871,43.9738,43.8582,43.9449,61412.0
2020-04-16 10:55:00,45.6,45.66,45.51,45.51,43038.0,43.9353,43.9931,43.8485,43.8485,43038.0
2020-04-16 11:00:00,45.51,45.62,45.45,45.59,64992.0,43.8485,43.9545,43.7907,43.9256,64992.0
2020-04-16 11:05:00,45.62,46.08,45.57,46.07,105976.0,43.9545,44.3977,43.9063,44.3881,105976.0
2020-04-16 11:10:00,46.04,46.09,45.86,45.88,46763.0,44.3592,44.4074,44.1858,44.205,46763.0
2020-04-16 11:15:00,45.89,46.18,45.89,46.07,55562.0,44.2147,44.4941,44.2147,44.3881,55562.0
2020-04-16 11:20:00,46.09,46.14,45.97,46.08,31188.0,44.4074,44.4555,44.2917,44.3977,31188.0
2020-04-16 11:25:00,46.08,46.1,45.78,45.8,49110.0,44.3977,44.417,44.1087,44.128,49110.0
2020-04-16 11:30:00,45.8,45.82,45.55,45.58,41695.0,44.128,44.1472,43.8871,43.916,41695.0
2020-04-16 11:35:00,45.57,45.72,45.5,45.7,53131.0,43.9063,44.0509,43.8389,44.0316,53131.0
2020-04-16 11:40:00,45.71,45.75,45.6,45.6,18998.0,44.0412,44.0798,43.9353,43.9353,18998.0
2020-04-16 11:45:00,45.63,45.69,45.53,45.58,23274.0,43.9642,44.022,43.8678,43.916,23274.0
2020-04-16 11:50:00,45.59,45.95,45.58,45.95,24090.0,43.9256,44.2725,43.916,44.2725,24090.0
2020-04-16 11:55:00,45.93,46.11,45.82,46.05,47723.0,44.2532,44.4266,44.1472,44.3688,47723.0
2020-04-16 12:00:00,46.07,46.2,45.99,46.02,108774.0,44.3881,44.5133,44.311,44.3399,108774.0
2020-04-16 12:05:00,45.98,46.01,45.65,45.65,44962.0,44.3014,44.3303,43.9834,43.9834,44962.0
2020-04-16 12:10:00,45.64,45.68,45.34,45.35,105644.0,43.9738,44.0123,43.6847,43.6944,105644.0
2020-04-16 12:15:00,45.33,45.33,45.02,45.03,74447.0,43.6751,43.6751,43.3764,43.3861,74447.0
2020-04-16 12:20:00,45.02,45.03,44.77,44.79,155494.0,43.3764,43.3861,43.1356,43.1548,155494.0
2020-04-16 12:25:00,44.79,44.84,44.55,44.78,149426.0,43.1548,43.203,42.9236,43.1452,149426.0
2020-04-16 12:30:00,44.79,44.87,44.68,44.84,39837.0,43.1548,43.2319,43.0488,43.203,39837.0
2020-04-16 12:35:00,44.84,44.96,44.71,44.85,38897.0,43.203,43.3186,43.0777,43.2126,38897.0
2020-04-16 12:40:00,44.86,44.93,44.79,44.84,30292.0,43.2223,43.2897,43.1548,43.203,30292.0
2020-04-16 12:45:00,44.87,44.96,44.74,44.82,65841.0,43.2319,43.3186,43.1066,43.1837,65841.0
2020-04-16 12:50:00,44.84,44.88,44.7,44.78,21063.0,43.203,43.2415,43.0681,43.1452,21063.0
2020-04-16 12:55:00,44.77,44.88,44.72,44.76,22514.0,43.1356,43.2415,43.0874,43.1259,22514.0
2020-04-16 13:00:00,44.76,44.95,44.71,44.93,85420.0,43.1259,43.309,43.0777,43.2897,85420.0
2020-04-16 13:05:00,44.93,45.14,44.92,45.04,78160.0,43.2897,43.492,43.2801,43.3957,78160.0
2020-04-16 13:10:00,45.05,45.21,45.03,45.19,29561.0,43.4053,43.5595,43.3861,43.5402,29561.0
2020-04-16 13:15:00,45.17,45.24,44.98,45.14,71111.0,43.5209,43.5884,43.3379,43.492,71111.0
2020-04-16 13:20:00,45.14,45.17,45.05,45.13,24411.0,43.492,43.5209,43.4053,43.4824,24411.0
2020-04-16 13:25:00,45.09,45.21,45.07,45.16,24928.0,43.4439,43.5595,43.4246,43.5113,24928.0
2020-04-16 13:30:00,45.18,45.31,45.16,45.26,88221.0,43.5306,43.6558,43.5113,43.6077,88221.0
2020-04-16 13:35:00,45.26,45.29,45.09,45.09,166782.0,43.6077,43.6366,43.4439,43.4439,166782.0
2020-04-16 13:40:00,45.13,45.14,44.97,45.1,33914.0,43.4824,43.492,43.3283,43.4535,33914.0
2020-04-16 13:45:00,45.1,45.1,44.86,44.9,34190.0,43.4535,43.4535,43.2223,43.2608,34190.0
2020-04-16 13:50:00,44.9,44.91,44.68,44.73,27967.0,43.2608,43.2704,43.0488,43.097,27967.0
2020-04-16 13:55:00,44.73,44.87,44.7,44.79,79422.0,43.097,43.2319,43.0681,43.1548,79422.0
2020-04-16 14:00:00,44.77,44.96,44.7,44.94,41231.0,43.1356,43.3186,43.0681,43.2993,41231.0
2020-04-16 14:05:00,44.95,45.16,44.9,45.11,55020.0,43.309,43.5113,43.2608,43.4631,55020.0
2020-04-16 14:10:00,45.11,45.27,45.05,45.27,33275.0,43.4631,43.6173,43.4053,43.6173,33275.0
2020-04-16 14:15:00,45.28,45.37,45.27,45.28,84090.0,43.6269,43.7136,43.6173,43.6269,84090.0
2020-04-16 14:20:00,45.3,45.35,45.22,45.31,92967.0,43.6462,43.6944,43.5691,43.6558,92967.0
2020-04-16 14:25:00,45.29,45.43,45.28,45.36,49759.0,43.6366,43.7715,43.6269,43.704,49759.0
2020-04-16 14:30:00,45.35,45.48,45.25,45.29,114201.0,43.6944,43.8196,43.598,43.6366,114201.0
2020-04-16 14:35:00,45.27,45.85,45.27,45.61,129657.0,43.6173,44.1761,43.6173,43.9449,129657.0
2020-04-16 14:40:00,45.56,45.6,45.3,45.41,63494.0,43.8967,43.9353,43.6462,43.7522,63494.0
2020-04-16 14:45:00,45.42,45.49,45.23,45.28,56737.0,43.7618,43.8293,43.5788,43.6269,56737.0
2020-04-16 14:50:00,45.28,45.3,45.11,45.22,51385.0,43.6269,43.6462,43.4631,43.5691,51385.0
2020-04-16 14:55:00,45.23,45.28,45.19,45.2,32458.0,43.5788,43.6269,43.5402,43.5499,32458.0
2020-04-16 15:00:00,45.2,45.27,45.11,45.25,70547.0,43.5499,43.6173,43.4631,43.598,70547.0
2020-04-16 15:05:00,45.26,45.38,45.21,45.33,64205.0,43.6077,43.7233,43.5595,43.6751,64205.0
2020-04-16 15:10:00,45.31,45.44,45.31,45.4,50413.0,43.6558,43.7811,43.6558,43.7426,50413.0
2020-04-16 15:15:00,45.4,45.58,45.34,45.34,39781.0,43.7426,43.916,43.6847,43.6847,39781.0
2020-04-16 15:20:00,45.35,45.43,45.29,45.38,53514.0,43.6944,43.7715,43.6366,43.7233,53514.0
2020-04-16 15:25:00,45.37,45.46,45.27,45.4,42144.0,43.7136,43.8004,43.6173,43.7426,42144.0
2020-04-16 15:30:00,45.41,45.53,45.36,45.46,55439.0,43.7522,43.8678,43.704,43.8004,55439.0
2020-04-16 15:35:00,45.48,45.75,45.47,45.75,68281.0,43.8196,44.0798,43.81,44.0798,68281.0
2020-04-16 15:40:00,45.75,45.9,45.69,45.85,141934.0,44.0798,44.2243,44.022,44.1761,141934.0
2020-04-16 15:45:00,45.85,45.9,45.7,45.84,172796.0,44.1761,44.2243,44.0316,44.1665,172796.0
2020-04-16 15:50:00,45.87,46.2,45.87,46.14,389170.0,44.1954,44.5133,44.1954,44.4555,389170.0
2020-04-16 15:55:00,46.13,46.14,45.84,45.86,273504.0,44.4459,44.4555,44.1665,44.1858,273504.0
2020-04-17 09:30:00,47.5,47.62,46.77,47.29,519774.0,45.7659,45.8815,45.0625,45.5636,519774.0
2020-04-17 09:35:00,47.25,47.45,46.95,47.09,157522.0,45.525,45.7177,45.236,45.3709,157522.0
2020-04-17 09:40:00,47.02,47.02,46.21,46.46,129219.0,45.3034,45.3034,44.523,44.7639,129219.0
2020-04-17 09:45:00,46.47,47.02,46.41,46.88,204721.0,44.7735,45.3034,44.7157,45.1685,204721.0
2020-04-17 09:50:00,46.82,47.24,46.81,47.12,97187.0,45.1107,45.5154,45.1011,45.3998,97187.0
2020-04-17 09:55:00,47.14,47.68,47.14,47.54,159156.0,45.419,45.9393,45.419,45.8044,159156.0
2020-04-17 10:00:00,47.54,47.69,47.43,47.61,136263.0,45.8044,45.949,45.6984,45.8719,136263.0
2020-04-17 10:05:00,47.66,47.81,47.52,47.69,123016.0,45.92,46.0646,45.7852,45.949,123016.0
2020-04-17 10:10:00,47.7,47.8,47.6,47.74,179649.0,45.9586,46.0549,45.8622,45.9971,179649.0
2020-04-17 10:15:00,47.75,47.83,47.17,47.26,145946.0,46.0068,46.0838,45.4479,45.5346,145946.0
2020-04-17 10:20:00,47.24,47.36,47.08,47.33,37154.0,45.5154,45.631,45.3612,45.6021,37154.0
2020-04-17 10:25:00,47.32,47.47,47.25,47.27,19507.0,45.5925,45.737,45.525,45.5443,19507.0
2020-04-17 10:30:00,47.29,47.32,47.13,47.23,40689.0,45.5636,45.5925,45.4094,45.5057,40689.0
2020-04-17 10:35:00,47.19,47.48,47.17,47.44,39573.0,45.4672,45.7466,45.4479,45.7081,39573.0
2020-04-17 10:40:00,47.49,47.6,47.39,47.4,40238.0,45.7563,45.8622,45.6599,45.6695,40238.0
2020-04-17 10:45:00,47.4,47.47,47.19,47.21,64636.0,45.6695,45.737,45.4672,45.4865,64636.0
2020-04-17 10:50:00,47.22,47.54,47.18,47.54,46198.0,45.4961,45.8044,45.4576,45.8044,46198.0
2020-04-17 10:55:00,47.51,47.55,47.24,47.25,90855.0,45.7755,45.8141,45.5154,45.525,90855.0
2020-04-17 11:00:00,47.25,47.45,47.2,47.31,42062.0,45.525,45.7177,45.4768,45.5828,42062.0
2020-04-17 11:05:00,47.3,47.55,47.3,47.51,77838.0,45.5732,45.8141,45.5732,45.7755,77838.0
2020-04-17 11:10:00,47.43,47.5,47.34,47.49,45248.0,45.6984,45.7659,45.6117,45.7563,45248.0
2020-04-17 11:15:00,47.5,47.55,47.3,47.47,49380.0,45.7659,45.8141,45.5732,45.737,49380.0
2020-04-17 11:20:00,47.48,47.66,47.35,47.6,80195.0,45.7466,45.92,45.6214,45.8622,80195.0
2020-04-17 11:25:00,47.59,47.59,47.3,47.4,74930.0,45.8526,45.8526,45.5732,45.6695,74930.0
2020-04-17 11:30:00,47.4,47.63,47.37,47.61,31764.0,45.6695,45.8911,45.6406,45.8719,31764.0
2020-04-17 11:35:00,47.6,47.61,47.46,47.47,98399.0,45.8622,45.8719,45.7273,45.737,98399.0
2020-04-17 11:40:00,47.47,47.51,47.35,47.45,144749.0,45.737,45.7755,45.6214,45.7177,144749.0
2020-04-17 11:45:00,47.48,47.5,47.4,47.48,41295.0,45.7466,45.7659,45.6695,45.7466,41295.0
2020-04-17 11:50:00,47.47,47.55,47.4,47.43,33809.0,45.737,45.8141,45.6695,45.6984,33809.0
2020-04-17 11:55:00,47.44,47.63,47.41,47.62,32911.0,45.7081,45.8911,45.6792,45.8815,32911.0
2020-04-17 12:00:00,47.62,47.75,47.5,47.74,38357.0,45.8815,46.0068,45.7659,45.9971,38357.0
2020-04-17 12:05:00,47.75,47.85,47.6,47.64,44021.0,46.0068,46.1031,45.8622,45.9008,44021.0
2020-04-17 12:10:00,47.63,47.84,47.57,47.8,30883.0,45.8911,46.0935,45.8333,46.0549,30883.0
2020-04-17 12:15:00,47.79,47.89,47.7,47.88,26699.0,46.0453,46.1416,45.9586,46.132,26699.0
2020-04-17 12:20:00,47.88,47.89,47.77,47.8,52922.0,46.132,46.1416,46.026,46.0549,52922.0
2020-04-17 12:25:00,47.8,47.82,47.66,47.75,37955.0,46.0549,46.0742,45.92,46.0068,37955.0
2020-04-17 12:30:00,47.75,47.9,47.74,47.9,31235.0,46.0068,46.1513,45.9971,46.1513,31235.0
2020-04-17 12:35:00,47.9,48.07,47.88,48.04,64517.0,46.1513,46.3151,46.132,46.2862,64517.0
2020-04-17 12:40:00,48.03,48.13,47.96,47.97,40976.0,46.2765,46.3729,46.2091,46.2187,40976.0
2020-04-17 12:45:00,47.97,47.97,47.81,47.93,32539.0,46.2187,46.2187,46.0646,46.1802,32539.0
2020-04-17 12:50:00,47.92,48.0,47.9,47.96,20435.0,46.1706,46.2476,46.1513,46.2091,20435.0
2020-04-17 12:55:00,47.96,47.96,47.8,47.83,31903.0,46.2091,46.2091,46.0549,46.0838,31903.0
2020-04-17 13:00:00,47.81,47.88,47.76,47.78,47624.0,46.0646,46.132,46.0164,46.0357,47624.0
2020-04-17 13:05:00,47.78,47.91,47.76,47.87,26871.0,46.0357,46.1609,46.0164,46.1224,26871.0
2020-04-17 13:10:00,47.88,47.95,47.83,47.95,42058.0,46.132,46.1995,46.0838,46.1995,42058.0
2020-04-17 13:15:00,47.95,48.13,47.94,48.13,78860.0,46.1995,46.3729,46.1898,46.3729,78860.0
2020-04-17 13:20:00,48.12,48.19,47.9,47.93,51354.0,46.3633,46.4307,46.1513,46.1802,51354.0
2020-04-17 13:25:00,47.93,48.01,47.82,47.82,40327.0,46.1802,46.2573,46.0742,46.0742,40327.0
2020-04-17 13:30:00,47.86,47.86,47.72,47.76,33874.0,46.1127,46.1127,45.9779,46.0164,33874.0
2020-04-17 13:35:00,47.75,47.87,47.74,47.85,20946.0,46.0068,46.1224,45.9971,46.1031,20946.0
2020-04-17 13:40:00,47.85,47.87,47.74,47.8,30333.0,46.1031,46.1224,45.9971,46.0549,30333.0
2020-04-17 13:45:00,47.78,47.78,47.45,47.47,91931.0,46.0357,46.0357,45.7177,45.737,91931.0
2020-04-17 13:50:00,47.48,47.69,47.47,47.59,82591.0,45.7466,45.949,45.737,45.8526,82591.0
2020-04-17 13:55:00,47.59,47.61,47.29,47.46,191415.0,45.8526,45.8719,45.5636,45.7273,191415.0
2020-04-17 14:00:00,47.49,47.5,47.19,47.19,68359.0,45.7563,45.7659,45.4672,45.4672,68359.0
2020-04-17 14:05:00,47.2,47.28,47.14,47.24,54566.0,45.4768,45.5539,45.419,45.5154,54566.0
2020-04-17 14:10:00,47.23,47.27,47.16,47.21,32306.0,45.5057,45.5443,45.4383,45.4865,32306.0
2020-04-17 14:15:00,47.21,47.26,47.19,47.23,34749.0,45.4865,45.5346,45.4672,45.5057,34749.0
2020-04-17 14:20:00,47.23,47.33,47.2,47.2,49422.0,45.5057,45.6021,45.4768,45.4768,49422.0
2020-04-17 14:25:00,47.2,47.28,47.14,47.15,50779.0,45.4768,45.5539,45.419,45.4287,50779.0
2020-04-17 14:30:00,47.13,47.13,46.98,47.01,87540.0,45.4094,45.4094,45.2649,45.2938,87540.0
2020-04-17 14:35:00,47.02,47.04,46.87,46.95,100004.0,45.3034,45.3227,45.1589,45.236,100004.0
2020-04-17 14:40:00,46.95,47.03,46.84,46.88,123955.0,45.236,45.313,45.13,45.1685,123955.0
2020-04-17 14:45:00,46.88,46.92,46.8,46.87,162889.0,45.1685,45.2071,45.0914,45.1589,162889.0
2020-04-17 14:50:00,46.87,47.01,46.62,46.71,434017.0,45.1589,45.2938,44.918,45.0047,434017.0
2020-04-17 14:55:00,46.72,46.83,46.54,46.55,243749.0,45.0144,45.1203,44.8409,44.8506,243749.0
2020-04-17 15:00:00,46.55,46.8,46.55,46.77,184162.0,44.8506,45.0914,44.8506,45.0625,184162.0
2020-04-17 15:05:00,46.77,46.85,46.7,46.72,125431.0,45.0625,45.1396,44.9951,45.0144,125431.0
2020-04-17 15:10:00,46.73,46.74,46.59,46.59,79156.0,45.024,45.0336,44.8891,44.8891,79156.0
2020-04-17 15:15:00,46.59,46.65,46.55,46.64,118112.0,44.8891,44.9469,44.8506,44.9373,118112.0
2020-04-17 15:20:00,46.63,46.63,46.29,46.43,228901.0,44.9276,44.9276,44.6001,44.735,228901.0
2020-04-17 15:25:00,46.43,46.48,46.3,46.41,213305.0,44.735,44.7831,44.6097,44.7157,213305.0
2020-04-17 15:30:00,46.4,46.76,46.39,46.65,277187.0,44.706,45.0529,44.6964,44.9469,277187.0
2020-04-17 15:35:00,46.65,46.85,46.64,46.76,198664.0,44.9469,45.1396,44.9373,45.0529,198664.0
2020-04-17 15:40:00,46.76,46.87,46.72,46.86,317203.0,45.0529,45.1589,45.0144,45.1493,317203.0
2020-04-17 15:45:00,46.86,46.96,46.77,46.79,167418.0,45.1493,45.2456,45.0625,45.0818,167418.0
2020-04-17 15:50:00,46.79,47.08,46.78,46.99,344470.0,45.0818,45.3612,45.0722,45.2745,344470.0
2020-04-17 15:55:00,46.98,47.07,46.87,46.96,429479.0,45.2649,45.3516,45.1589,45.2456,429479.0
2020-04-20 09:30:00,45.95,45.95,45.02,45.11,249821.0,44.2725,44.2725,43.3764,43.4631,249821.0
2020-04-20 09:35:00,45.11,45.54,45.08,45.41,96651.0,43.4631,43.8774,43.4342,43.7522,96651.0
2020-04-20 09:40:00,45.44,45.94,45.31,45.75,106525.0,43.7811,44.2628,43.6558,44.0798,106525.0
2020-04-20 09:45:00,45.74,46.05,45.74,45.89,142026.0,44.0701,44.3688,44.0701,44.2147,142026.0
2020-04-20 09:50:00,45.88,46.06,45.74,45.88,170325.0,44.205,44.3785,44.0701,44.205,170325.0
2020-04-20 09:55:00,45.88,46.1,45.6,45.65,136860.0,44.205,44.417,43.9353,43.9834,136860.0
2020-04-20 10:00:00,45.64,45.74,45.46,45.69,68510.0,43.9738,44.0701,43.8004,44.022,68510.0
2020-04-20 10:05:00,45.69,45.7,45.35,45.49,111969.0,44.022,44.0316,43.6944,43.8293,111969.0
2020-04-20 10:10:00,45.51,45.66,45.42,45.45,127714.0,43.8485,43.9931,43.7618,43.7907,127714.0
2020-04-20 10:15:00,45.45,45.54,45.22,45.44,221331.0,43.7907,43.8774,43.5691,43.7811,221331.0
2020-04-20 10:20:00,45.44,45.6,45.27,45.54,273809.0,43.7811,43.9353,43.6173,43.8774,273809.0
2020-04-20 10:25:00,45.55,45.72,45.48,45.63,140866.0,43.8871,44.0509,43.8196,43.9642,140866.0
2020-04-20 10:30:00,45.61,45.67,45.47,45.65,123597.0,43.9449,44.0027,43.81,43.9834,123597.0
2020-04-20 10:35:00,45.65,45.78,45.64,45.72,141746.0,43.9834,44.1087,43.9738,44.0509,141746.0
2020-04-20 10:40:00,45.72,45.98,45.58,45.91,150074.0,44.0509,44.3014,43.916,44.2339,150074.0
2020-04-20 10:45:00,45.91,45.91,45.71,45.73,159511.0,44.2339,44.2339,44.0412,44.0605,159511.0
2020-04-20 10:50:00,45.73,45.89,45.7,45.73,107324.0,44.0605,44.2147,44.0316,44.0605,107324.0
2020-04-20 10:55:00,45.74,46.03,45.74,45.91,116831.0,44.0701,44.3496,44.0701,44.2339,116831.0
2020-04-20 11:00:00,45.9,45.91,45.72,45.76,106371.0,44.2243,44.2339,44.0509,44.0894,106371.0
2020-04-20 11:05:00,45.77,45.85,45.64,45.65,74159.0,44.099,44.1761,43.9738,43.9834,74159.0
2020-04-20 11:10:00,45.66,45.72,45.47,45.55,115779.0,43.9931,44.0509,43.81,43.8871,115779.0
2020-04-20 11:15:00,45.56,45.7,45.54,45.6,38282.0,43.8967,44.0316,43.8774,43.9353,38282.0
2020-04-20 11:20:00,45.6,45.69,45.5,45.63,40062.0,43.9353,44.022,43.8389,43.9642,40062.0
2020-04-20 11:25:00,45.64,45.64,45.4,45.47,58140.0,43.9738,43.9738,43.7426,43.81,58140.0
2020-04-20 11:30:00,45.45,45.45,45.29,45.37,60679.0,43.7907,43.7907,43.6366,43.7136,60679.0
2020-04-20 11:35:00,45.37,45.47,45.28,45.38,138847.0,43.7136,43.81,43.6269,43.7233,138847.0
2020-04-20 11:40:00,45.39,45.42,45.05,45.06,153229.0,43.7329,43.7618,43.4053,43.415,153229.0
2020-04-20 11:45:00,45.07,45.14,45.01,45.04,177723.0,43.4246,43.492,43.3668,43.3957,177723.0
2020-04-20 11:50:00,45.03,45.03,44.8,44.84,226147.0,43.3861,43.3861,43.1645,43.203,226147.0
2020-04-20 11:55:00,44.84,44.9,44.75,44.8,116736.0,43.203,43.2608,43.1163,43.1645,116736.0
2020-04-20 12:00:00,44.8,44.81,44.4,44.63,241969.0,43.1645,43.1741,42.7791,43.0007,241969.0
2020-04-20 12:05:00,44.63,44.77,44.56,44.66,127433.0,43.0007,43.1356,42.9332,43.0296,127433.0
2020-04-20 12:10:00,44.66,44.69,44.44,44.51,82059.0,43.0296,43.0585,42.8176,42.885,82059.0
2020-04-20 12:15:00,44.51,44.65,44.46,44.65,61571.0,42.885,43.0199,42.8369,43.0199,61571.0
2020-04-20 12:20:00,44.63,44.81,44.63,44.8,74012.0,43.0007,43.1741,43.0007,43.1645,74012.0
2020-04-20 12:25:00,44.82,45.0,44.75,44.79,171066.0,43.1837,43.3572,43.1163,43.1548,171066.0
2020-04-20 12:30:00,44.79,44.93,44.75,44.92,146682.0,43.1548,43.2897,43.1163,43.2801,146682.0
2020-04-20 12:35:00,44.91,45.0,44.71,44.74,98372.0,43.2704,43.3572,43.0777,43.1066,98372.0
2020-04-20 12:40:00,44.75,44.87,44.73,44.8,41398.0,43.1163,43.2319,43.097,43.1645,41398.0
2020-04-20 12:45:00,44.81,44.81,44.62,44.73,103245.0,43.1741,43.1741,42.991,43.097,103245.0
2020-04-20 12:50:00,44.74,44.8,44.56,44.57,61232.0,43.1066,43.1645,42.9332,42.9429,61232.0
2020-04-20 12:55:00,44.57,44.61,44.5,44.56,90419.0,42.9429,42.9814,42.8754,42.9332,90419.0
2020-04-20 13:00:00,44.57,44.57,44.25,44.37,161335.0,42.9429,42.9429,42.6345,42.7502,161335.0
2020-04-20 13:05:00,44.35,44.35,44.22,44.26,66313.0,42.7309,42.7309,42.6056,42.6442,66313.0
2020-04-20 13:10:00,44.26,44.27,44.08,44.09,71226.0,42.6442,42.6538,42.4707,42.4804,71226.0
2020-04-20 13:15:00,44.1,44.1,43.92,44.05,210295.0,42.49,42.49,42.3166,42.4418,210295.0
2020-04-20 13:20:00,44.05,44.23,44.0,44.19,79381.0,42.4418,42.6153,42.3937,42.5767,79381.0
2020-04-20 13:25:00,44.2,44.48,44.19,44.46,94910.0,42.5864,42.8561,42.5767,42.8369,94910.0
2020-04-20 13:30:00,44.46,44.5,44.37,44.46,58881.0,42.8369,42.8754,42.7502,42.8369,58881.0
2020-04-20 13:35:00,44.44,44.46,44.32,44.36,118259.0,42.8176,42.8369,42.702,42.7405,118259.0
2020-04-20 13:40:00,44.36,44.52,44.36,44.46,111199.0,42.7405,42.8947,42.7405,42.8369,111199.0
2020-04-20 13:45:00,44.46,44.51,44.17,44.26,98720.0,42.8369,42.885,42.5575,42.6442,98720.0
2020-04-20 13:50:00,44.25,44.4,44.25,44.27,56267.0,42.6345,42.7791,42.6345,42.6538,56267.0
2020-04-20 13:55:00,44.28,44.4,44.27,44.34,38477.0,42.6634,42.7791,42.6538,42.7213,38477.0
2020-04-20 14:00:00,44.33,44.42,44.25,44.32,50069.0,42.7116,42.7983,42.6345,42.702,50069.0
2020-04-20 14:05:00,44.33,44.35,44.18,44.19,44905.0,42.7116,42.7309,42.5671,42.5767,44905.0
2020-04-20 14:10:00,44.2,44.21,44.0,44.0,75826.0,42.5864,42.596,42.3937,42.3937,75826.0
2020-04-20 14:15:00,44.01,44.12,43.92,44.01,129521.0,42.4033,42.5093,42.3166,42.4033,129521.0
2020-04-20 14:20:00,44.0,44.02,43.75,43.84,58679.0,42.3937,42.4129,42.1528,42.2395,58679.0
2020-04-20 14:25:00,43.85,43.85,43.57,43.65,154736.0,42.2491,42.2491,41.9794,42.0564,154736.0
2020-04-20 14:30:00,43.64,43.85,43.58,43.66,90344.0,42.0468,42.2491,41.989,42.0661,90344.0
2020-04-20 14:35:00,43.65,43.76,43.52,43.53,99735.0,42.0564,42.1624,41.9312,41.9408,99735.0
2020-04-20 14:40:00,43.52,43.56,43.41,43.44,135152.0,41.9312,41.9697,41.8252,41.8541,135152.0
2020-04-20 14:45:00,43.45,43.46,43.23,43.39,207775.0,41.8637,41.8734,41.6518,41.8059,207775.0
2020-04-20 14:50:00,43.41,43.61,43.2,43.47,285115.0,41.8252,42.0179,41.6229,41.883,285115.0
2020-04-20 14:55:00,43.47,43.63,43.35,43.42,177776.0,41.883,42.0372,41.7674,41.8348,177776.0
2020-04-20 15:00:00,43.42,43.52,43.13,43.23,126932.0,41.8348,41.9312,41.5554,41.6518,126932.0
2020-04-20 15:05:00,43.21,43.35,43.08,43.31,156109.0,41.6325,41.7674,41.5073,41.7289,156109.0
2020-04-20 15:10:00,43.31,43.42,43.22,43.35,170842.0,41.7289,41.8348,41.6421,41.7674,170842.0
2020-04-20 15:15:00,43.34,43.44,43.29,43.3,109407.0,41.7578,41.8541,41.7096,41.7192,109407.0
2020-04-20 15:20:00,43.29,43.41,43.25,43.41,121532.0,41.7096,41.8252,41.671,41.8252,121532.0
2020-04-20 15:25:00,43.41,43.42,43.22,43.3,148723.0,41.8252,41.8348,41.6421,41.7192,148723.0
2020-04-20 15:30:00,43.3,43.33,43.16,43.3,113397.0,41.7192,41.7481,41.5843,41.7192,113397.0
2020-04-20 15:35:00,43.32,43.49,43.18,43.3,117855.0,41.7385,41.9023,41.6036,41.7192,117855.0
2020-04-20 15:40:00,43.3,43.42,43.3,43.41,178146.0,41.7192,41.8348,41.7192,41.8252,178146.0
2020-04-20 15:45:00,43.41,43.46,43.35,43.41,140182.0,41.8252,41.8734,41.7674,41.8252,140182.0
2020-04-20 15:50:00,43.41,43.45,43.11,43.17,210158.0,41.8252,41.8637,41.5362,41.594,210158.0
2020-04-20 15:55:00,43.17,43.33,43.07,43.08,466055.0,41.594,41.7481,41.4976,41.5073,466055.0
2020-04-21 09:30:00,43.12,43.12,41.65,41.73,371122.0,41.5458,41.5458,40.1295,40.2065,371122.0
2020-04-21 09:35:00,41.72,41.72,41.06,41.38,443946.0,40.1969,40.1969,39.561,39.8693,443946.0
2020-04-21 09:40:00,41.39,42.27,41.39,42.02,497939.0,39.8789,40.7268,39.8789,40.4859,497939.0
2020-04-21 09:45:00,42.01,42.35,41.84,41.88,203778.0,40.4763,40.8039,40.3125,40.3511,203778.0
2020-04-21 09:50:00,41.88,42.15,41.72,42.04,125675.0,40.3511,40.6112,40.1969,40.5052,125675.0
2020-04-21 09:55:00,42.02,42.13,41.72,41.88,180759.0,40.4859,40.5919,40.1969,40.3511,180759.0
2020-04-21 10:00:00,41.9,42.07,41.8,41.94,108882.0,40.3703,40.5341,40.274,40.4089,108882.0
2020-04-21 10:05:00,41.94,41.95,41.74,41.76,185707.0,40.4089,40.4185,40.2162,40.2354,185707.0
2020-04-21 10:10:00,41.77,41.9,41.67,41.67,164700.0,40.2451,40.3703,40.1487,40.1487,164700.0
2020-04-21 10:15:00,41.66,41.67,41.4,41.57,215735.0,40.1391,40.1487,39.8886,40.0524,215735.0
2020-04-21 10:20:00,41.57,41.57,41.14,41.27,265349.0,40.0524,40.0524,39.6381,39.7633,265349.0
2020-04-21 10:25:00,41.26,41.54,41.08,41.5,210982.0,39.7537,40.0235,39.5803,39.9849,210982.0
2020-04-21 10:30:00,41.52,41.66,41.32,41.62,234559.0,40.0042,40.1391,39.8115,40.1006,234559.0
2020-04-21 10:35:00,41.64,41.67,41.42,41.55,163955.0,40.1198,40.1487,39.9079,40.0331,163955.0
2020-04-21 10:40:00,41.54,41.67,41.28,41.41,93109.0,40.0235,40.1487,39.773,39.8982,93109.0
2020-04-21 10:45:00,41.41,41.49,41.12,41.14,195739.0,39.8982,39.9753,39.6188,39.6381,195739.0
2020-04-21 10:50:00,41.16,41.35,41.09,41.2,135648.0,39.6573,39.8404,39.5899,39.6959,135648.0
2020-04-21 10:55:00,41.2,41.24,41.01,41.02,71238.0,39.6959,39.7344,39.5128,39.5225,71238.0
2020-04-21 11:00:00,41.03,41.14,40.93,41.05,117262.0,39.5321,39.6381,39.4357,39.5514,117262.0
2020-04-21 11:05:00,41.06,41.12,40.94,40.96,75469.0,39.561,39.6188,39.4454,39.4646,75469.0
2020-04-21 11:10:00,40.95,41.01,40.85,40.93,86674.0,39.455,39.5128,39.3587,39.4357,86674.0
2020-04-21 11:15:00,40.92,41.02,40.89,41.01,105637.0,39.4261,39.5225,39.3972,39.5128,105637.0
2020-04-21 11:20:00,41.01,41.32,41.0,41.15,199822.0,39.5128,39.8115,39.5032,39.6477,199822.0
2020-04-21 11:25:00,41.17,41.26,40.91,40.99,105902.0,39.667,39.7537,39.4165,39.4936,105902.0
2020-04-21 11:30:00,40.99,41.39,40.98,41.3,224561.0,39.4936,39.8789,39.4839,39.7922,224561.0
2020-04-21 11:35:00,41.3,41.46,41.28,41.3,186424.0,39.7922,39.9464,39.773,39.7922,186424.0
2020-04-21 11:40:00,41.31,41.33,41.0,41.0,82488.0,39.8019,39.8211,39.5032,39.5032,82488.0
2020-04-21 11:45:00,41.0,41.04,40.91,40.99,47182.0,39.5032,39.5417,39.4165,39.4936,47182.0
2020-04-21 11:50:00,41.01,41.12,40.92,40.96,114719.0,39.5128,39.6188,39.4261,39.4646,114719.0
2020-04-21 11:55:00,40.96,41.01,40.89,40.93,84927.0,39.4646,39.5128,39.3972,39.4357,84927.0
2020-04-21 12:00:00,40.93,40.95,40.67,40.69,70540.0,39.4357,39.455,39.1852,39.2045,70540.0
2020-04-21 12:05:00,40.7,40.86,40.69,40.8,52276.0,39.2141,39.3683,39.2045,39.3105,52276.0
2020-04-21 12:10:00,40.8,40.98,40.76,40.82,87293.0,39.3105,39.4839,39.2719,39.3298,87293.0
2020-04-21 12:15:00,40.83,40.9,40.65,40.86,250507.0,39.3394,39.4068,39.166,39.3683,250507.0
2020-04-21 12:20:00,40.85,41.25,40.78,40.98,419847.0,39.3587,39.7441,39.2912,39.4839,419847.0
2020-04-21 12:25:00,40.98,41.16,40.94,40.96,316264.0,39.4839,39.6573,39.4454,39.4646,316264.0
2020-04-21 12:30:00,40.96,40.97,40.83,40.84,97735.0,39.4646,39.4743,39.3394,39.349,97735.0
2020-04-21 12:35:00,40.84,40.99,40.83,40.89,85996.0,39.349,39.4936,39.3394,39.3972,85996.0
2020-04-21 12:40:00,40.9,40.95,40.73,40.77,115090.0,39.4068,39.455,39.243,39.2816,115090.0
2020-04-21 12:45:00,40.78,40.87,40.7,40.8,434681.0,39.2912,39.3779,39.2141,39.3105,434681.0
2020-04-21 12:50:00,40.82,40.93,40.7,40.77,155789.0,39.3298,39.4357,39.2141,39.2816,155789.0
2020-04-21 12:55:00,40.75,40.9,40.75,40.82,114343.0,39.2623,39.4068,39.2623,39.3298,114343.0
2020-04-21 13:00:00,40.84,41.04,40.79,40.95,93228.0,39.349,39.5417,39.3009,39.455,93228.0
2020-04-21 13:05:00,40.95,40.99,40.89,40.96,59566.0,39.455,39.4936,39.3972,39.4646,59566.0
2020-04-21 13:10:00,40.95,40.98,40.76,40.78,83013.0,39.455,39.4839,39.2719,39.2912,83013.0
2020-04-21 13:15:00,40.79,40.89,40.77,40.84,72846.0,39.3009,39.3972,39.2816,39.349,72846.0
2020-04-21 13:20:00,40.84,41.14,40.8,41.04,118546.0,39.349,39.6381,39.3105,39.5417,118546.0
2020-04-21 13:25:00,41.02,41.25,40.94,41.2,131391.0,39.5225,39.7441,39.4454,39.6959,131391.0
2020-04-21 13:30:00,41.19,41.19,40.99,41.13,80229.0,39.6863,39.6863,39.4936,39.6284,80229.0
2020-04-21 13:35:00,41.12,41.19,41.02,41.19,124665.0,39.6188,39.6863,39.5225,39.6863,124665.0
2020-04-21 13:40:00,41.2,41.2,40.95,41.07,52223.0,39.6959,39.6959,39.455,39.5706,52223.0
2020-04-21 13:45:00,41.07,41.09,40.86,40.87,44773.0,39.5706,39.5899,39.3683,39.3779,44773.0
2020-04-21 13:50:00,40.88,40.96,40.74,40.94,81405.0,39.3876,39.4646,39.2527,39.4454,81405.0
2020-04-21 13:55:00,40.96,40.96,40.85,40.89,34866.0,39.4646,39.4646,39.3587,39.3972,34866.0
2020-04-21 14:00:00,40.88,40.97,40.8,40.96,56176.0,39.3876,39.4743,39.3105,39.4646,56176.0
2020-04-21 14:05:00,40.95,40.97,40.82,40.83,107487.0,39.455,39.4743,39.3298,39.3394,107487.0
2020-04-21 14:10:00,40.83,40.91,40.79,40.83,39108.0,39.3394,39.4165,39.3009,39.3394,39108.0
2020-04-21 14:15:00,40.83,40.87,40.74,40.79,296782.0,39.3394,39.3779,39.2527,39.3009,296782.0
2020-04-21 14:20:00,40.79,41.05,40.77,40.9,100979.0,39.3009,39.5514,39.2816,39.4068,100979.0
2020-04-21 14:25:00,40.91,40.99,40.83,40.88,89665.0,39.4165,39.4936,39.3394,39.3876,89665.0
2020-04-21 14:30:00,40.9,40.96,40.87,40.92,63749.0,39.4068,39.4646,39.3779,39.4261,63749.0
2020-04-21 14:35:00,40.91,40.98,40.85,40.89,80226.0,39.4165,39.4839,39.3587,39.3972,80226.0
2020-04-21 14:40:00,40.88,40.88,40.7,40.8,56812.0,39.3876,39.3876,39.2141,39.3105,56812.0
2020-04-21 14:45:00,40.79,40.9,40.75,40.82,42285.0,39.3009,39.4068,39.2623,39.3298,42285.0
2020-04-21 14:50:00,40.83,40.88,40.76,40.78,59443.0,39.3394,39.3876,39.2719,39.2912,59443.0
2020-04-21 14:55:00,40.77,40.79,40.58,40.63,98423.0,39.2816,39.3009,39.0985,39.1467,98423.0
2020-04-21 15:00:00,40.63,40.69,40.55,40.61,182428.0,39.1467,39.2045,39.0696,39.1274,182428.0
2020-04-21 15:05:00,40.62,40.63,40.42,40.48,116504.0,39.1371,39.1467,38.9444,39.0022,116504.0
2020-04-21 15:10:00,40.47,40.62,40.45,40.61,227151.0,38.9925,39.1371,38.9733,39.1274,227151.0
2020-04-21 15:15:00,40.61,41.07,40.59,41.07,713425.0,39.1274,39.5706,39.1082,39.5706,713425.0
2020-04-21 15:20:00,41.05,41.12,40.85,40.86,209499.0,39.5514,39.6188,39.3587,39.3683,209499.0
2020-04-21 15:25:00,40.86,40.92,40.7,40.72,186476.0,39.3683,39.4261,39.2141,39.2334,186476.0
2020-04-21 15:30:00,40.72,40.8,40.63,40.71,159653.0,39.2334,39.3105,39.1467,39.2238,159653.0
2020-04-21 15:35:00,40.71,40.91,40.57,40.61,226599.0,39.2238,39.4165,39.0889,39.1274,226599.0
2020-04-21 15:40:00,40.61,40.76,40.58,40.76,310701.0,39.1274,39.2719,39.0985,39.2719,310701.0
2020-04-21 15:45:00,40.75,40.77,40.6,40.69,301274.0,39.2623,39.2816,39.1178,39.2045,301274.0
2020-04-21 15:50:00,40.68,40.76,40.53,40.65,592412.0,39.1949,39.2719,39.0503,39.166,592412.0
2020-04-21 15:55:00,40.64,40.9,40.64,40.64,661250.0,39.1563,39.4068,39.1563,39.1563,661250.0
2020-04-22 09:30:00,41.64,41.87,41.07,41.12,248154.0,40.1198,40.3414,39.5706,39.6188,248154.0
2020-04-22 09:35:00,41.1,41.38,40.96,41.32,284028.0,39.5995,39.8693,39.4646,39.8115,284028.0
2020-04-22 09:40:00,41.3,41.38,41.15,41.18,165447.0,39.7922,39.8693,39.6477,39.6766,165447.0
2020-04-22 09:45:00,41.19,41.21,41.05,41.11,548128.0,39.6863,39.7055,39.5514,39.6092,548128.0
2020-04-22 09:50:00,41.1,41.15,40.83,40.86,96313.0,39.5995,39.6477,39.3394,39.3683,96313.0
2020-04-22 09:55:00,40.83,40.99,40.63,40.7,127469.0,39.3394,39.4936,39.1467,39.2141,127469.0
2020-04-22 10:00:00,40.69,40.81,40.62,40.75,68783.0,39.2045,39.3201,39.1371,39.2623,68783.0
2020-04-22 10:05:00,40.72,40.78,40.63,40.7,77107.0,39.2334,39.2912,39.1467,39.2141,77107.0
2020-04-22 10:10:00,40.73,40.94,40.6,40.7,133064.0,39.243,39.4454,39.1178,39.2141,133064.0
2020-04-22 10:15:00,40.69,40.79,40.67,40.76,82618.0,39.2045,39.3009,39.1852,39.2719,82618.0
2020-04-22 10:20:00,40.77,40.85,40.67,40.74,81046.0,39.2816,39.3587,39.1852,39.2527,81046.0
2020-04-22 10:25:00,40.75,40.78,40.51,40.6,218897.0,39.2623,39.2912,39.0311,39.1178,218897.0
2020-04-22 10:30:00,40.58,40.73,40.55,40.66,81406.0,39.0985,39.243,39.0696,39.1756,81406.0
2020-04-22 10:35:00,40.67,40.79,40.67,40.74,66849.0,39.1852,39.3009,39.1852,39.2527,66849.0
2020-04-22 10:40:00,40.74,40.79,40.66,40.69,511257.0,39.2527,39.3009,39.1756,39.2045,511257.0
2020-04-22 10:45:00,40.7,40.78,40.61,40.61,174309.0,39.2141,39.2912,39.1274,39.1274,174309.0
2020-04-22 10:50:00,40.64,40.71,40.6,40.7,446737.0,39.1563,39.2238,39.1178,39.2141,446737.0
2020-04-22 10:55:00,40.71,40.73,40.44,40.69,109448.0,39.2238,39.243,38.9636,39.2045,109448.0
2020-04-22 11:00:00,40.7,40.73,40.61,40.66,52147.0,39.2141,39.243,39.1274,39.1756,52147.0
2020-04-22 11:05:00,40.69,40.7,40.54,40.6,51978.0,39.2045,39.2141,39.06,39.1178,51978.0
2020-04-22 11:10:00,40.6,40.7,40.54,40.59,49756.0,39.1178,39.2141,39.06,39.1082,49756.0
2020-04-22 11:15:00,40.59,40.62,40.54,40.58,52081.0,39.1082,39.1371,39.06,39.0985,52081.0
2020-04-22 11:20:00,40.57,40.65,40.51,40.6,39641.0,39.0889,39.166,39.0311,39.1178,39641.0
2020-04-22 11:25:00,40.58,40.64,40.57,40.6,64029.0,39.0985,39.1563,39.0889,39.1178,64029.0
2020-04-22 11:30:00,40.61,40.7,40.59,40.62,65251.0,39.1274,39.2141,39.1082,39.1371,65251.0
2020-04-22 11:35:00,40.61,40.75,40.61,40.7,92307.0,39.1274,39.2623,39.1274,39.2141,92307.0
2020-04-22 11:40:00,40.7,40.71,40.4,40.55,173279.0,39.2141,39.2238,38.9251,39.0696,173279.0
2020-04-22 11:45:00,40.57,40.63,40.43,40.6,59705.0,39.0889,39.1467,38.954,39.1178,59705.0
2020-04-22 11:50:00,40.6,40.71,40.57,40.65,46707.0,39.1178,39.2238,39.0889,39.166,46707.0
2020-04-22 11:55:00,40.64,40.68,40.58,40.66,33497.0,39.1563,39.1949,39.0985,39.1756,33497.0
2020-04-22 12:00:00,40.65,40.74,40.65,40.73,114574.0,39.166,39.2527,39.166,39.243,114574.0
2020-04-22 12:05:00,40.72,40.74,40.56,40.62,95649.0,39.2334,39.2527,39.0793,39.1371,95649.0
2020-04-22 12:10:00,40.62,40.62,40.53,40.56,44706.0,39.1371,39.1371,39.0503,39.0793,44706.0
2020-04-22 12:15:00,40.57,40.57,40.31,40.36,69673.0,39.0889,39.0889,38.8384,38.8866,69673.0
2020-04-22 12:20:00,40.36,40.44,40.31,40.41,54281.0,38.8866,38.9636,38.8384,38.9347,54281.0
2020-04-22 12:25:00,40.39,40.46,40.32,40.41,101225.0,38.9155,38.9829,38.848,38.9347,101225.0
2020-04-22 12:30:00,40.41,40.44,40.37,40.42,40194.0,38.9347,38.9636,38.8962,38.9444,40194.0
2020-04-22 12:35:00,40.42,40.45,40.39,40.41,83318.0,38.9444,38.9733,38.9155,38.9347,83318.0
2020-04-22 12:40:00,40.41,40.55,40.41,40.44,98491.0,38.9347,39.0696,38.9347,38.9636,98491.0
2020-04-22 12:45:00,40.45,40.65,40.43,40.56,85458.0,38.9733,39.166,38.954,39.0793,85458.0
2020-04-22 12:50:00,40.56,40.57,40.49,40.5,43147.0,39.0793,39.0889,39.0118,39.0214,43147.0
2020-04-22 12:55:00,40.52,40.54,40.48,40.52,55505.0,39.0407,39.06,39.0022,39.0407,55505.0
2020-04-22 13:00:00,40.55,40.55,40.43,40.43,52589.0,39.0696,39.0696,38.954,38.954,52589.0
2020-04-22 13:05:00,40.44,40.59,40.43,40.59,417122.0,38.9636,39.1082,38.954,39.1082,417122.0
2020-04-22 13:10:00,40.59,40.59,40.44,40.49,402550.0,39.1082,39.1082,38.9636,39.0118,402550.0
2020-04-22 13:15:00,40.5,40.55,40.46,40.49,61486.0,39.0214,39.0696,38.9829,39.0118,61486.0
2020-04-22 13:20:00,40.5,40.52,40.45,40.5,64894.0,39.0214,39.0407,38.9733,39.0214,64894.0
2020-04-22 13:25:00,40.5,40.51,40.45,40.5,62355.0,39.0214,39.0311,38.9733,39.0214,62355.0
2020-04-22 13:30:00,40.5,40.55,40.44,40.49,89926.0,39.0214,39.0696,38.9636,39.0118,89926.0
2020-04-22 13:35:00,40.49,40.5,40.42,40.44,147559.0,39.0118,39.0214,38.9444,38.9636,147559.0
2020-04-22 13:40:00,40.45,40.48,40.41,40.46,81615.0,38.9733,39.0022,38.9347,38.9829,81615.0
2020-04-22 13:45:00,40.47,40.47,40.38,40.4,130877.0,38.9925,38.9925,38.9058,38.9251,130877.0
2020-04-22 13:50:00,40.41,40.54,40.4,40.46,165534.0,38.9347,39.06,38.9251,38.9829,165534.0
2020-04-22 13:55:00,40.46,40.57,40.45,40.5,84904.0,38.9829,39.0889,38.9733,39.0214,84904.0
2020-04-22 14:00:00,40.51,40.57,40.48,40.5,142557.0,39.0311,39.0889,39.0022,39.0214,142557.0
2020-04-22 14:05:00,40.51,40.53,40.44,40.51,55025.0,39.0311,39.0503,38.9636,39.0311,55025.0
2020-04-22 14:10:00,40.52,40.53,40.47,40.51,50316.0,39.0407,39.0503,38.9925,39.0311,50316.0
2020-04-22 14:15:00,40.51,40.52,40.44,40.46,57537.0,39.0311,39.0407,38.9636,38.9829,57537.0
2020-04-22 14:20:00,40.46,40.5,40.44,40.46,58456.0,38.9829,39.0214,38.9636,38.9829,58456.0
2020-04-22 14:25:00,40.46,40.49,40.44,40.46,82820.0,38.9829,39.0118,38.9636,38.9829,82820.0
2020-04-22 14:30:00,40.45,40.49,40.44,40.46,149114.0,38.9733,39.0118,38.9636,38.9829,149114.0
2020-04-22 14:35:00,40.45,40.48,40.41,40.43,63706.0,38.9733,39.0022,38.9347,38.954,63706.0
2020-04-22 14:40:00,40.43,40.45,40.4,40.41,77738.0,38.954,38.9733,38.9251,38.9347,77738.0
2020-04-22 14:45:00,40.42,40.44,40.38,40.41,153351.0,38.9444,38.9636,38.9058,38.9347,153351.0
2020-04-22 14:50:00,40.41,40.47,40.39,40.41,184573.0,38.9347,38.9925,38.9155,38.9347,184573.0
2020-04-22 14:55:00,40.41,40.45,40.4,40.43,345543.0,38.9347,38.9733,38.9251,38.954,345543.0
2020-04-22 15:00:00,40.43,40.65,40.42,40.61,498118.0,38.954,39.166,38.9444,39.1274,498118.0
2020-04-22 15:05:00,40.61,40.67,40.53,40.56,331239.0,39.1274,39.1852,39.0503,39.0793,331239.0
2020-04-22 15:10:00,40.55,40.6,40.54,40.55,220084.0,39.0696,39.1178,39.06,39.0696,220084.0
2020-04-22 15:15:00,40.55,40.6,40.55,40.57,293165.0,39.0696,39.1178,39.0696,39.0889,293165.0
2020-04-22 15:20:00,40.58,40.64,40.56,40.59,533405.0,39.0985,39.1563,39.0793,39.1082,533405.0
2020-04-22 15:25:00,40.6,40.7,40.59,40.64,256571.0,39.1178,39.2141,39.1082,39.1563,256571.0
2020-04-22 15:30:00,40.63,40.66,40.59,40.6,298245.0,39.1467,39.1756,39.1082,39.1178,298245.0
2020-04-22 15:35:00,40.6,40.67,40.59,40.63,307638.0,39.1178,39.1852,39.1082,39.1467,307638.0
2020-04-22 15:40:00,40.63,40.8,40.62,40.76,376423.0,39.1467,39.3105,39.1371,39.2719,376423.0
2020-04-22 15:45:00,40.75,40.98,40.7,40.95,374886.0,39.2623,39.4839,39.2141,39.455,374886.0
2020-04-22 15:50:00,40.97,41.38,40.94,41.16,930704.0,39.4743,39.8693,39.4454,39.6573,930704.0
2020-04-22 15:55:00,41.15,41.27,41.0,41.04,1164086.0,39.6477,39.7633,39.5032,39.5417,1164086.0
2020-04-23 09:30:00,45.17,46.49,44.21,44.65,1811263.0,43.5209,44.7928,42.596,43.0199,1811263.0
2020-04-23 09:35:00,44.64,45.29,44.35,44.85,746494.0,43.0103,43.6366,42.7309,43.2126,746494.0
2020-04-23 09:40:00,44.85,44.89,43.86,44.09,752232.0,43.2126,43.2512,42.2588,42.4804,752232.0
2020-04-23 09:45:00,44.11,44.56,44.01,44.46,780333.0,42.4996,42.9332,42.4033,42.8369,780333.0
2020-04-23 09:50:00,44.51,44.67,44.32,44.63,455805.0,42.885,43.0392,42.702,43.0007,455805.0
2020-04-23 09:55:00,44.63,45.2,44.56,45.01,531559.0,43.0007,43.5499,42.9332,43.3668,531559.0
2020-04-23 10:00:00,44.99,45.11,44.71,44.96,265739.0,43.3475,43.4631,43.0777,43.3186,265739.0
2020-04-23 10:05:00,44.99,45.38,44.88,45.34,334504.0,43.3475,43.7233,43.2415,43.6847,334504.0
2020-04-23 10:10:00,45.34,45.35,45.06,45.2,211539.0,43.6847,43.6944,43.415,43.5499,211539.0
2020-04-23 10:15:00,45.2,45.33,45.06,45.23,259178.0,43.5499,43.6751,43.415,43.5788,259178.0
2020-04-23 10:20:00,45.22,45.7,45.17,45.69,421338.0,43.5691,44.0316,43.5209,44.022,421338.0
2020-04-23 10:25:00,45.68,45.94,45.54,45.65,349717.0,44.0123,44.2628,43.8774,43.9834,349717.0
2020-04-23 10:30:00,45.65,45.93,45.65,45.87,252945.0,43.9834,44.2532,43.9834,44.1954,252945.0
2020-04-23 10:35:00,45.86,45.91,45.63,45.74,177768.0,44.1858,44.2339,43.9642,44.0701,177768.0
2020-04-23 10:40:00,45.75,45.82,45.61,45.8,164604.0,44.0798,44.1472,43.9449,44.128,164604.0
2020-04-23 10:45:00,45.8,45.85,45.62,45.73,128375.0,44.128,44.1761,43.9545,44.0605,128375.0
2020-04-23 10:50:00,45.73,45.78,45.39,45.5,196559.0,44.0605,44.1087,43.7329,43.8389,196559.0
2020-04-23 10:55:00,45.5,45.68,45.45,45.63,131872.0,43.8389,44.0123,43.7907,43.9642,131872.0
2020-04-23 11:00:00,45.63,45.63,45.24,45.29,123390.0,43.9642,43.9642,43.5884,43.6366,123390.0
2020-04-23 11:05:00,45.29,45.33,45.05,45.11,271817.0,43.6366,43.6751,43.4053,43.4631,271817.0
2020-04-23 11:10:00,45.11,45.5,45.08,45.42,162275.0,43.4631,43.8389,43.4342,43.7618,162275.0
2020-04-23 11:15:00,45.43,45.73,45.43,45.72,136722.0,43.7715,44.0605,43.7715,44.0509,136722.0
2020-04-23 11:20:00,45.71,45.86,45.61,45.81,148809.0,44.0412,44.1858,43.9449,44.1376,148809.0
2020-04-23 11:25:00,45.79,45.9,45.65,45.72,104952.0,44.1183,44.2243,43.9834,44.0509,104952.0
2020-04-23 11:30:00,45.7,45.75,45.56,45.64,140336.0,44.0316,44.0798,43.8967,43.9738,140336.0
2020-04-23 11:35:00,45.65,45.7,45.5,45.52,71954.0,43.9834,44.0316,43.8389,43.8582,71954.0
2020-04-23 11:40:00,45.5,45.66,45.44,45.58,100796.0,43.8389,43.9931,43.7811,43.916,100796.0
2020-04-23 11:45:00,45.58,45.6,45.47,45.48,98585.0,43.916,43.9353,43.81,43.8196,98585.0
2020-04-23 11:50:00,45.5,45.62,45.47,45.49,100603.0,43.8389,43.9545,43.81,43.8293,100603.0
2020-04-23 11:55:00,45.5,45.69,45.48,45.63,104145.0,43.8389,44.022,43.8196,43.9642,104145.0
2020-04-23 12:00:00,45.63,45.66,45.52,45.55,55669.0,43.9642,43.9931,43.8582,43.8871,55669.0
2020-04-23 12:05:00,45.57,45.62,45.52,45.58,111289.0,43.9063,43.9545,43.8582,43.916,111289.0
2020-04-23 12:10:00,45.57,45.59,45.4,45.59,148991.0,43.9063,43.9256,43.7426,43.9256,148991.0
2020-04-23 12:15:00,45.58,45.83,45.55,45.77,228841.0,43.916,44.1569,43.8871,44.099,228841.0
2020-04-23 12:20:00,45.77,45.77,45.67,45.73,65972.0,44.099,44.099,44.0027,44.0605,65972.0
2020-04-23 12:25:00,45.74,45.77,45.63,45.7,114484.0,44.0701,44.099,43.9642,44.0316,114484.0
2020-04-23 12:30:00,45.7,45.72,45.55,45.64,85329.0,44.0316,44.0509,43.8871,43.9738,85329.0
2020-04-23 12:35:00,45.64,45.8,45.58,45.72,105110.0,43.9738,44.128,43.916,44.0509,105110.0
2020-04-23 12:40:00,45.71,45.75,45.44,45.56,108755.0,44.0412,44.0798,43.7811,43.8967,108755.0
2020-04-23 12:45:00,45.55,45.7,45.16,45.45,330633.0,43.8871,44.0316,43.5113,43.7907,330633.0
2020-04-23 12:50:00,45.42,45.51,45.16,45.49,206807.0,43.7618,43.8485,43.5113,43.8293,206807.0
2020-04-23 12:55:00,45.46,45.54,45.4,45.43,85547.0,43.8004,43.8774,43.7426,43.7715,85547.0
2020-04-23 13:00:00,45.45,45.66,45.42,45.63,97770.0,43.7907,43.9931,43.7618,43.9642,97770.0
2020-04-23 13:05:00,45.63,45.74,45.52,45.66,94584.0,43.9642,44.0701,43.8582,43.9931,94584.0
2020-04-23 13:10:00,45.66,45.81,45.61,45.8,181679.0,43.9931,44.1376,43.9449,44.128,181679.0
2020-04-23 13:15:00,45.8,45.87,45.63,45.64,89070.0,44.128,44.1954,43.9642,43.9738,89070.0
2020-04-23 13:20:00,45.63,45.75,45.49,45.55,161317.0,43.9642,44.0798,43.8293,43.8871,161317.0
2020-04-23 13:25:00,45.55,45.95,45.46,45.92,260643.0,43.8871,44.2725,43.8004,44.2436,260643.0
2020-04-23 13:30:00,45.92,45.99,45.79,45.87,147194.0,44.2436,44.311,44.1183,44.1954,147194.0
2020-04-23 13:35:00,45.89,45.89,45.68,45.74,169408.0,44.2147,44.2147,44.0123,44.0701,169408.0
2020-04-23 13:40:00,45.74,45.79,45.61,45.77,128881.0,44.0701,44.1183,43.9449,44.099,128881.0
2020-04-23 13:45:00,45.76,45.81,45.61,45.63,98387.0,44.0894,44.1376,43.9449,43.9642,98387.0
2020-04-23 13:50:00,45.64,45.73,45.61,45.67,77076.0,43.9738,44.0605,43.9449,44.0027,77076.0
2020-04-23 13:55:00,45.68,45.75,45.55,45.73,89649.0,44.0123,44.0798,43.8871,44.0605,89649.0
2020-04-23 14:00:00,45.74,45.74,45.6,45.65,104765.0,44.0701,44.0701,43.9353,43.9834,104765.0
2020-04-23 14:05:00,45.64,45.74,45.6,45.66,78938.0,43.9738,44.0701,43.9353,43.9931,78938.0
2020-04-23 14:10:00,45.66,45.68,45.55,45.62,148508.0,43.9931,44.0123,43.8871,43.9545,148508.0
2020-04-23 14:15:00,45.62,45.73,45.62,45.68,142018.0,43.9545,44.0605,43.9545,44.0123,142018.0
2020-04-23 14:20:00,45.66,45.84,45.63,45.84,78193.0,43.9931,44.1665,43.9642,44.1665,78193.0
2020-04-23 14:25:00,45.85,45.91,45.72,45.76,100522.0,44.1761,44.2339,44.0509,44.0894,100522.0
2020-04-23 14:30:00,45.74,45.85,45.7,45.8,123196.0,44.0701,44.1761,44.0316,44.128,123196.0
2020-04-23 14:35:00,45.8,45.97,45.67,45.93,108520.0,44.128,44.2917,44.0027,44.2532,108520.0
2020-04-23 14:40:00,45.94,45.97,45.84,45.85,126176.0,44.2628,44.2917,44.1665,44.1761,126176.0
2020-04-23 14:45:00,45.85,45.87,45.77,45.82,127535.0,44.1761,44.1954,44.099,44.1472,127535.0
2020-04-23 14:50:00,45.83,46.2,45.81,46.17,195528.0,44.1569,44.5133,44.1376,44.4844,195528.0
2020-04-23 14:55:00,46.14,46.33,46.1,46.14,171955.0,44.4555,44.6386,44.417,44.4555,171955.0
2020-04-23 15:00:00,46.13,46.14,46.02,46.04,168428.0,44.4459,44.4555,44.3399,44.3592,168428.0
2020-04-23 15:05:00,46.04,46.18,45.97,46.12,224935.0,44.3592,44.4941,44.2917,44.4363,224935.0
2020-04-23 15:10:00,46.11,46.17,46.01,46.09,124019.0,44.4266,44.4844,44.3303,44.4074,124019.0
2020-04-23 15:15:00,46.1,46.12,46.03,46.07,109311.0,44.417,44.4363,44.3496,44.3881,109311.0
2020-04-23 15:20:00,46.06,46.18,46.05,46.09,90207.0,44.3785,44.4941,44.3688,44.4074,90207.0
2020-04-23 15:25:00,46.09,46.16,46.01,46.16,154509.0,44.4074,44.4748,44.3303,44.4748,154509.0
2020-04-23 15:30:00,46.16,46.32,46.06,46.28,185237.0,44.4748,44.629,44.3785,44.5904,185237.0
2020-04-23 15:35:00,46.28,46.32,46.16,46.23,162618.0,44.5904,44.629,44.4748,44.5423,162618.0
2020-04-23 15:40:00,46.23,46.26,46.04,46.04,168943.0,44.5423,44.5712,44.3592,44.3592,168943.0
2020-04-23 15:45:00,46.05,46.14,45.82,46.1,383719.0,44.3688,44.4555,44.1472,44.417,383719.0
2020-04-23 15:50:00,46.1,46.15,45.86,45.87,267982.0,44.417,44.4652,44.1858,44.1954,267982.0
2020-04-23 15:55:00,45.87,46.11,45.84,45.97,729595.0,44.1954,44.4266,44.1665,44.2917,729595.0
2020-04-24 09:30:00,46.05,46.37,45.67,45.77,194901.0,44.3688,44.6771,44.0027,44.099,194901.0
2020-04-24 09:35:00,45.78,45.82,45.56,45.64,94663.0,44.1087,44.1472,43.8967,43.9738,94663.0
2020-04-24 09:40:00,45.64,45.65,45.17,45.32,104558.0,43.9738,43.9834,43.5209,43.6655,104558.0
2020-04-24 09:45:00,45.32,45.41,44.81,44.81,179076.0,43.6655,43.7522,43.1741,43.1741,179076.0
2020-04-24 09:50:00,44.85,45.1,44.71,45.0,135926.0,43.2126,43.4535,43.0777,43.3572,135926.0
2020-04-24 09:55:00,44.97,45.05,44.59,44.67,142684.0,43.3283,43.4053,42.9621,43.0392,142684.0
2020-04-24 10:00:00,44.69,44.84,44.53,44.62,98765.0,43.0585,43.203,42.9043,42.991,98765.0
2020-04-24 10:05:00,44.62,44.85,44.6,44.63,147671.0,42.991,43.2126,42.9718,43.0007,147671.0
2020-04-24 10:10:00,44.61,44.82,44.43,44.46,145449.0,42.9814,43.1837,42.808,42.8369,145449.0
2020-04-24 10:15:00,44.46,44.56,44.23,44.26,95785.0,42.8369,42.9332,42.6153,42.6442,95785.0
2020-04-24 10:20:00,44.26,44.4,44.18,44.26,150400.0,42.6442,42.7791,42.5671,42.6442,150400.0
2020-04-24 10:25:00,44.22,44.29,44.03,44.24,108763.0,42.6056,42.6731,42.4226,42.6249,108763.0
2020-04-24 10:30:00,44.24,44.41,44.19,44.39,107793.0,42.6249,42.7887,42.5767,42.7694,107793.0
2020-04-24 10:35:00,44.37,44.71,44.33,44.68,318626.0,42.7502,43.0777,42.7116,43.0488,318626.0
2020-04-24 10:40:00,44.67,44.77,44.53,44.54,136453.0,43.0392,43.1356,42.9043,42.9139,136453.0
2020-04-24 10:45:00,44.53,44.61,44.39,44.55,66663.0,42.9043,42.9814,42.7694,42.9236,66663.0
2020-04-24 10:50:00,44.55,44.71,44.52,44.53,77633.0,42.9236,43.0777,42.8947,42.9043,77633.0
2020-04-24 10:55:00,44.53,44.54,44.19,44.29,243805.0,42.9043,42.9139,42.5767,42.6731,243805.0
2020-04-24 11:00:00,44.29,44.31,44.08,44.16,102488.0,42.6731,42.6923,42.4707,42.5478,102488.0
2020-04-24 11:05:00,44.17,44.19,43.79,43.81,214908.0,42.5575,42.5767,42.1913,42.2106,214908.0
2020-04-24 11:10:00,43.81,44.0,43.61,44.0,237693.0,42.2106,42.3937,42.0179,42.3937,237693.0
2020-04-24 11:15:00,43.99,44.15,43.82,43.85,158156.0,42.384,42.5382,42.2202,42.2491,158156.0
2020-04-24 11:20:00,43.85,44.0,43.85,43.9,182407.0,42.2491,42.3937,42.2491,42.2973,182407.0
2020-04-24 11:25:00,43.87,44.0,43.76,43.76,148027.0,42.2684,42.3937,42.1624,42.1624,148027.0
2020-04-24 11:30:00,43.77,43.8,43.54,43.54,100841.0,42.1721,42.201,41.9505,41.9505,100841.0
2020-04-24 11:35:00,43.52,43.63,43.51,43.57,73066.0,41.9312,42.0372,41.9216,41.9794,73066.0
2020-04-24 11:40:00,43.57,43.61,43.42,43.47,134630.0,41.9794,42.0179,41.8348,41.883,134630.0
2020-04-24 11:45:00,43.45,43.73,43.42,43.7,106200.0,41.8637,42.1335,41.8348,42.1046,106200.0
2020-04-24 11:50:00,43.7,43.94,43.65,43.72,149360.0,42.1046,42.3359,42.0564,42.1239,149360.0
2020-04-24 11:55:00,43.74,43.82,43.61,43.7,140192.0,42.1432,42.2202,42.0179,42.1046,140192.0
2020-04-24 12:00:00,43.71,43.83,43.67,43.8,68767.0,42.1143,42.2299,42.0757,42.201,68767.0
2020-04-24 12:05:00,43.8,43.83,43.71,43.8,89133.0,42.201,42.2299,42.1143,42.201,89133.0
2020-04-24 12:10:00,43.8,43.8,43.52,43.53,67895.0,42.201,42.201,41.9312,41.9408,67895.0
2020-04-24 12:15:00,43.54,43.64,43.52,43.64,50283.0,41.9505,42.0468,41.9312,42.0468,50283.0
2020-04-24 12:20:00,43.63,43.65,43.43,43.48,81181.0,42.0372,42.0564,41.8445,41.8926,81181.0
2020-04-24 12:25:00,43.47,43.52,43.44,43.49,43127.0,41.883,41.9312,41.8541,41.9023,43127.0
2020-04-24 12:30:00,43.49,43.51,43.44,43.46,36894.0,41.9023,41.9216,41.8541,41.8734,36894.0
2020-04-24 12:35:00,43.45,43.46,43.33,43.44,92429.0,41.8637,41.8734,41.7481,41.8541,92429.0
2020-04-24 12:40:00,43.44,43.45,43.29,43.35,103029.0,41.8541,41.8637,41.7096,41.7674,103029.0
2020-04-24 12:45:00,43.35,43.69,43.34,43.68,294731.0,41.7674,42.095,41.7578,42.0853,294731.0
2020-04-24 12:50:00,43.68,43.84,43.52,43.55,186172.0,42.0853,42.2395,41.9312,41.9601,186172.0
2020-04-24 12:55:00,43.54,43.97,43.54,43.95,279993.0,41.9505,42.3648,41.9505,42.3455,279993.0
2020-04-24 13:00:00,43.95,44.06,43.88,43.93,310408.0,42.3455,42.4515,42.278,42.3262,310408.0
2020-04-24 13:05:00,43.92,44.01,43.73,43.88,97716.0,42.3166,42.4033,42.1335,42.278,97716.0
2020-04-24 13:10:00,43.89,43.95,43.77,43.89,162727.0,42.2877,42.3455,42.1721,42.2877,162727.0
2020-04-24 13:15:00,43.89,43.89,43.69,43.74,194847.0,42.2877,42.2877,42.095,42.1432,194847.0
2020-04-24 13:20:00,43.75,43.79,43.56,43.59,144718.0,42.1528,42.1913,41.9697,41.9986,144718.0
2020-04-24 13:25:00,43.62,43.72,43.6,43.64,63931.0,42.0275,42.1239,42.0083,42.0468,63931.0
2020-04-24 13:30:00,43.63,43.69,43.6,43.62,53726.0,42.0372,42.095,42.0083,42.0275,53726.0
2020-04-24 13:35:00,43.62,43.62,43.48,43.48,139889.0,42.0275,42.0275,41.8926,41.8926,139889.0
2020-04-24 13:40:00,43.49,43.75,43.48,43.74,170789.0,41.9023,42.1528,41.8926,42.1432,170789.0
2020-04-24 13:45:00,43.73,43.74,43.58,43.66,99290.0,42.1335,42.1432,41.989,42.0661,99290.0
2020-04-24 13:50:00,43.67,43.7,43.6,43.62,243725.0,42.0757,42.1046,42.0083,42.0275,243725.0
2020-04-24 13:55:00,43.62,43.64,43.51,43.64,64340.0,42.0275,42.0468,41.9216,42.0468,64340.0
2020-04-24 14:00:00,43.64,43.76,43.56,43.73,154439.0,42.0468,42.1624,41.9697,42.1335,154439.0
2020-04-24 14:05:00,43.72,43.86,43.64,43.74,285553.0,42.1239,42.2588,42.0468,42.1432,285553.0
2020-04-24 14:10:00,43.73,43.97,43.72,43.9,323326.0,42.1335,42.3648,42.1239,42.2973,323326.0
2020-04-24 14:15:00,43.9,44.04,43.88,43.95,321889.0,42.2973,42.4322,42.278,42.3455,321889.0
2020-04-24 14:20:00,43.97,44.0,43.9,43.95,91401.0,42.3648,42.3937,42.2973,42.3455,91401.0
2020-04-24 14:25:00,43.94,43.96,43.9,43.91,76014.0,42.3359,42.3551,42.2973,42.3069,76014.0
2020-04-24 14:30:00,43.91,43.95,43.82,43.91,348049.0,42.3069,42.3455,42.2202,42.3069,348049.0
2020-04-24 14:35:00,43.91,43.97,43.9,43.96,227015.0,42.3069,42.3648,42.2973,42.3551,227015.0
2020-04-24 14:40:00,43.96,44.23,43.84,44.21,359473.0,42.3551,42.6153,42.2395,42.596,359473.0
2020-04-24 14:45:00,44.2,44.39,44.2,44.36,501199.0,42.5864,42.7694,42.5864,42.7405,501199.0
2020-04-24 14:50:00,44.36,44.6,44.31,44.33,270676.0,42.7405,42.9718,42.6923,42.7116,270676.0
2020-04-24 14:55:00,44.33,44.48,44.32,44.43,365883.0,42.7116,42.8561,42.702,42.808,365883.0
2020-04-24 15:00:00,44.43,44.6,44.32,44.32,305179.0,42.808,42.9718,42.702,42.702,305179.0
2020-04-24 15:05:00,44.34,44.48,44.32,44.41,205073.0,42.7213,42.8561,42.702,42.7887,205073.0
2020-04-24 15:10:00,44.41,44.42,44.23,44.3,159412.0,42.7887,42.7983,42.6153,42.6827,159412.0
2020-04-24 15:15:00,44.29,44.3,44.13,44.15,123409.0,42.6731,42.6827,42.5189,42.5382,123409.0
2020-04-24 15:20:00,44.16,44.24,44.1,44.22,195669.0,42.5478,42.6249,42.49,42.6056,195669.0
2020-04-24 15:25:00,44.22,44.24,44.16,44.22,100094.0,42.6056,42.6249,42.5478,42.6056,100094.0
2020-04-24 15:30:00,44.22,44.22,44.1,44.1,126608.0,42.6056,42.6056,42.49,42.49,126608.0
2020-04-24 15:35:00,44.11,44.13,43.92,44.01,192843.0,42.4996,42.5189,42.3166,42.4033,192843.0
2020-04-24 15:40:00,44.01,44.05,43.98,44.04,135851.0,42.4033,42.4418,42.3744,42.4322,135851.0
2020-04-24 15:45:00,44.04,44.05,43.94,44.0,210530.0,42.4322,42.4418,42.3359,42.3937,210530.0
2020-04-24 15:50:00,44.0,44.01,43.72,43.74,287133.0,42.3937,42.4033,42.1239,42.1432,287133.0
2020-04-24 15:55:00,43.74,43.79,43.66,43.73,491993.0,42.1432,42.1913,42.0661,42.1335,491993.0
2020-04-27 09:30:00,44.68,44.7,44.06,44.55,403316.0,43.0488,43.0681,42.4515,42.9236,403316.0
2020-04-27 09:35:00,44.57,45.18,44.54,45.06,362226.0,42.9429,43.5306,42.9139,43.415,362226.0
2020-04-27 09:40:00,45.03,45.37,44.95,45.22,274056.0,43.3861,43.7136,43.309,43.5691,274056.0
2020-04-27 09:45:00,45.18,45.81,45.12,45.81,203084.0,43.5306,44.1376,43.4728,44.1376,203084.0
2020-04-27 09:50:00,45.82,46.2,45.72,46.09,297435.0,44.1472,44.5133,44.0509,44.4074,297435.0
2020-04-27 09:55:00,46.09,46.7,46.08,46.65,265168.0,44.4074,44.9951,44.3977,44.9469,265168.0
2020-04-27 10:00:00,46.65,46.99,46.55,46.97,362227.0,44.9469,45.2745,44.8506,45.2552,362227.0
2020-04-27 10:05:00,46.97,47.69,46.87,47.67,519546.0,45.2552,45.949,45.1589,45.9297,519546.0
2020-04-27 10:10:00,47.66,48.0,47.43,47.97,608049.0,45.92,46.2476,45.6984,46.2187,608049.0
2020-04-27 10:15:00,47.95,48.25,47.77,48.22,400025.0,46.1995,46.4885,46.026,46.4596,400025.0
2020-04-27 10:20:00,48.22,48.36,47.56,47.69,434193.0,46.4596,46.5945,45.8237,45.949,434193.0
2020-04-27 10:25:00,47.69,47.7,47.3,47.62,265374.0,45.949,45.9586,45.5732,45.8815,265374.0
2020-04-27 10:30:00,47.63,47.76,47.36,47.59,210251.0,45.8911,46.0164,45.631,45.8526,210251.0
2020-04-27 10:35:00,47.59,47.73,47.48,47.68,160800.0,45.8526,45.9875,45.7466,45.9393,160800.0
2020-04-27 10:40:00,47.68,47.82,47.61,47.81,112218.0,45.9393,46.0742,45.8719,46.0646,112218.0
2020-04-27 10:45:00,47.83,48.04,47.79,47.93,294275.0,46.0838,46.2862,46.0453,46.1802,294275.0
2020-04-27 10:50:00,47.93,48.47,47.91,48.32,287689.0,46.1802,46.7005,46.1609,46.556,287689.0
2020-04-27 10:55:00,48.32,48.36,47.97,48.12,214915.0,46.556,46.5945,46.2187,46.3633,214915.0
2020-04-27 11:00:00,48.12,48.31,47.99,48.31,249795.0,46.3633,46.5463,46.238,46.5463,249795.0
2020-04-27 11:05:00,48.32,48.38,47.97,48.11,198273.0,46.556,46.6138,46.2187,46.3536,198273.0
2020-04-27 11:10:00,48.11,48.34,48.0,48.1,260374.0,46.3536,46.5752,46.2476,46.344,260374.0
2020-04-27 11:15:00,48.08,48.17,47.9,47.91,134565.0,46.3247,46.4114,46.1513,46.1609,134565.0
2020-04-27 11:20:00,47.9,48.04,47.8,47.92,85238.0,46.1513,46.2862,46.0549,46.1706,85238.0
2020-04-27 11:25:00,47.91,48.17,47.85,47.93,164442.0,46.1609,46.4114,46.1031,46.1802,164442.0
2020-04-27 11:30:00,47.9,48.05,47.85,48.02,112398.0,46.1513,46.2958,46.1031,46.2669,112398.0
2020-04-27 11:35:00,48.02,48.06,47.84,47.89,107707.0,46.2669,46.3054,46.0935,46.1416,107707.0
2020-04-27 11:40:00,47.89,47.91,47.68,47.74,91849.0,46.1416,46.1609,45.9393,45.9971,91849.0
2020-04-27 11:45:00,47.75,47.83,47.65,47.7,84798.0,46.0068,46.0838,45.9104,45.9586,84798.0
2020-04-27 11:50:00,47.71,47.83,47.63,47.76,90563.0,45.9682,46.0838,45.8911,46.0164,90563.0
2020-04-27 11:55:00,47.79,48.1,47.78,48.09,141008.0,46.0453,46.344,46.0357,46.3343,141008.0
2020-04-27 12:00:00,48.11,48.18,47.97,48.0,184180.0,46.3536,46.4211,46.2187,46.2476,184180.0
2020-04-27 12:05:00,48.0,48.1,47.93,48.09,100376.0,46.2476,46.344,46.1802,46.3343,100376.0
2020-04-27 12:10:00,48.09,48.15,47.85,47.95,103882.0,46.3343,46.3922,46.1031,46.1995,103882.0
2020-04-27 12:15:00,47.94,48.05,47.89,48.03,136413.0,46.1898,46.2958,46.1416,46.2765,136413.0
2020-04-27 12:20:00,48.02,48.05,47.64,47.82,371719.0,46.2669,46.2958,45.9008,46.0742,371719.0
2020-04-27 12:25:00,47.83,47.83,47.64,47.74,115005.0,46.0838,46.0838,45.9008,45.9971,115005.0
2020-04-27 12:30:00,47.75,47.82,47.69,47.72,84536.0,46.0068,46.0742,45.949,45.9779,84536.0
2020-04-27 12:35:00,47.74,47.82,47.71,47.74,87515.0,45.9971,46.0742,45.9682,45.9971,87515.0
2020-04-27 12:40:00,47.74,47.82,47.68,47.75,51547.0,45.9971,46.0742,45.9393,46.0068,51547.0
2020-04-27 12:45:00,47.75,47.81,47.57,47.8,105860.0,46.0068,46.0646,45.8333,46.0549,105860.0
2020-04-27 12:50:00,47.79,47.85,47.6,47.61,155780.0,46.0453,46.1031,45.8622,45.8719,155780.0
2020-04-27 12:55:00,47.61,47.61,47.46,47.54,158009.0,45.8719,45.8719,45.7273,45.8044,158009.0
2020-04-27 13:00:00,47.53,47.58,47.47,47.53,89461.0,45.7948,45.843,45.737,45.7948,89461.0
2020-04-27 13:05:00,47.52,47.55,47.46,47.54,58369.0,45.7852,45.8141,45.7273,45.8044,58369.0
2020-04-27 13:10:00,47.54,47.54,47.35,47.48,97004.0,45.8044,45.8044,45.6214,45.7466,97004.0
2020-04-27 13:15:00,47.49,47.61,47.37,47.41,123825.0,45.7563,45.8719,45.6406,45.6792,123825.0
2020-04-27 13:20:00,47.42,47.46,47.35,47.37,76952.0,45.6888,45.7273,45.6214,45.6406,76952.0
2020-04-27 13:25:00,47.38,47.44,47.35,47.39,201959.0,45.6503,45.7081,45.6214,45.6599,201959.0
2020-04-27 13:30:00,47.38,47.41,47.26,47.36,75632.0,45.6503,45.6792,45.5346,45.631,75632.0
2020-04-27 13:35:00,47.37,47.54,47.34,47.5,109357.0,45.6406,45.8044,45.6117,45.7659,109357.0
2020-04-27 13:40:00,47.51,47.52,47.37,47.44,88035.0,45.7755,45.7852,45.6406,45.7081,88035.0
2020-04-27 13:45:00,47.43,47.55,47.39,47.52,133124.0,45.6984,45.8141,45.6599,45.7852,133124.0
2020-04-27 13:50:00,47.52,47.56,47.42,47.47,87487.0,45.7852,45.8237,45.6888,45.737,87487.0
2020-04-27 13:55:00,47.48,47.55,47.48,47.53,63256.0,45.7466,45.8141,45.7466,45.7948,63256.0
2020-04-27 14:00:00,47.53,47.57,47.45,47.45,103954.0,45.7948,45.8333,45.7177,45.7177,103954.0
2020-04-27 14:05:00,47.43,47.48,47.39,47.44,57663.0,45.6984,45.7466,45.6599,45.7081,57663.0
2020-04-27 14:10:00,47.44,47.62,47.4,47.51,80817.0,45.7081,45.8815,45.6695,45.7755,80817.0
2020-04-27 14:15:00,47.52,47.54,47.46,47.49,43507.0,45.7852,45.8044,45.7273,45.7563,43507.0
2020-04-27 14:20:00,47.47,47.51,47.34,47.4,58801.0,45.737,45.7755,45.6117,45.6695,58801.0
2020-04-27 14:25:00,47.4,47.41,47.27,47.28,120545.0,45.6695,45.6792,45.5443,45.5539,120545.0
2020-04-27 14:30:00,47.26,47.33,47.23,47.24,72455.0,45.5346,45.6021,45.5057,45.5154,72455.0
2020-04-27 14:35:00,47.24,47.26,47.18,47.2,62346.0,45.5154,45.5346,45.4576,45.4768,62346.0
2020-04-27 14:40:00,47.2,47.32,47.18,47.2,191417.0,45.4768,45.5925,45.4576,45.4768,191417.0
2020-04-27 14:45:00,47.2,47.27,47.17,47.25,174641.0,45.4768,45.5443,45.4479,45.525,174641.0
2020-04-27 14:50:00,47.25,47.26,47.08,47.1,135042.0,45.525,45.5346,45.3612,45.3805,135042.0
2020-04-27 14:55:00,47.1,47.15,47.05,47.11,69671.0,45.3805,45.4287,45.3323,45.3901,69671.0
2020-04-27 15:00:00,47.11,47.26,47.11,47.23,80316.0,45.3901,45.5346,45.3901,45.5057,80316.0
2020-04-27 15:05:00,47.24,47.29,47.18,47.24,92139.0,45.5154,45.5636,45.4576,45.5154,92139.0
2020-04-27 15:10:00,47.25,47.33,47.25,47.3,63923.0,45.525,45.6021,45.525,45.5732,63923.0
2020-04-27 15:15:00,47.29,47.33,47.22,47.28,178399.0,45.5636,45.6021,45.4961,45.5539,178399.0
2020-04-27 15:20:00,47.28,47.54,47.26,47.46,157796.0,45.5539,45.8044,45.5346,45.7273,157796.0
2020-04-27 15:25:00,47.46,47.47,47.19,47.27,269271.0,45.7273,45.737,45.4672,45.5443,269271.0
2020-04-27 15:30:00,47.27,47.27,46.94,46.98,251580.0,45.5443,45.5443,45.2263,45.2649,251580.0
2020-04-27 15:35:00,46.99,47.04,46.94,46.98,135231.0,45.2745,45.3227,45.2263,45.2649,135231.0
2020-04-27 15:40:00,46.98,46.99,46.73,46.78,204151.0,45.2649,45.2745,45.024,45.0722,204151.0
2020-04-27 15:45:00,46.79,46.79,46.6,46.7,191047.0,45.0818,45.0818,44.8987,44.9951,191047.0
2020-04-27 15:50:00,46.7,46.73,46.39,46.52,287000.0,44.9951,45.024,44.6964,44.8217,287000.0
2020-04-27 15:55:00,46.52,46.54,46.36,46.38,506995.0,44.8217,44.8409,44.6675,44.6868,506995.0
2020-04-28 09:30:00,48.55,49.99,48.17,48.6,789729.0,46.7776,48.165,46.4114,46.8257,789729.0
2020-04-28 09:35:00,48.6,49.28,48.49,48.73,317930.0,46.8257,47.4809,46.7197,46.951,317930.0
2020-04-28 09:40:00,48.72,48.98,48.41,48.79,353540.0,46.9413,47.1919,46.6427,47.0088,353540.0
2020-04-28 09:45:00,48.78,48.78,47.97,47.98,321094.0,46.9992,46.9992,46.2187,46.2284,321094.0
2020-04-28 09:50:00,47.98,48.1,47.84,48.08,170776.0,46.2284,46.344,46.0935,46.3247,170776.0
2020-04-28 09:55:00,48.09,48.12,47.02,47.02,314064.0,46.3343,46.3633,45.3034,45.3034,314064.0
2020-04-28 10:00:00,47.02,47.06,46.06,46.06,367777.0,45.3034,45.342,44.3785,44.3785,367777.0
2020-04-28 10:05:00,46.1,46.69,46.08,46.42,305814.0,44.417,44.9855,44.3977,44.7253,305814.0
2020-04-28 10:10:00,46.43,46.75,46.42,46.59,429755.0,44.735,45.0433,44.7253,44.8891,429755.0
2020-04-28 10:15:00,46.58,46.89,46.36,46.4,219040.0,44.8795,45.1782,44.6675,44.706,219040.0
2020-04-28 10:20:00,46.41,46.52,45.96,46.17,335645.0,44.7157,44.8217,44.2821,44.4844,335645.0
2020-04-28 10:25:00,46.17,46.19,45.93,45.95,171811.0,44.4844,44.5037,44.2532,44.2725,171811.0
2020-04-28 10:30:00,45.95,45.96,45.7,45.82,150027.0,44.2725,44.2821,44.0316,44.1472,150027.0
2020-04-28 10:35:00,45.81,46.13,45.8,45.95,139629.0,44.1376,44.4459,44.128,44.2725,139629.0
2020-04-28 10:40:00,45.94,45.99,45.37,45.41,149778.0,44.2628,44.311,43.7136,43.7522,149778.0
2020-04-28 10:45:00,45.41,45.61,45.14,45.27,184318.0,43.7522,43.9449,43.492,43.6173,184318.0
2020-04-28 10:50:00,45.29,45.31,44.93,44.95,146855.0,43.6366,43.6558,43.2897,43.309,146855.0
2020-04-28 10:55:00,44.97,45.06,44.8,44.96,203698.0,43.3283,43.415,43.1645,43.3186,203698.0
2020-04-28 11:00:00,44.97,45.29,44.92,45.21,183319.0,43.3283,43.6366,43.2801,43.5595,183319.0
2020-04-28 11:05:00,45.2,45.67,45.02,45.39,208126.0,43.5499,44.0027,43.3764,43.7329,208126.0
2020-04-28 11:10:00,45.41,45.68,45.33,45.46,126244.0,43.7522,44.0123,43.6751,43.8004,126244.0
2020-04-28 11:15:00,45.44,45.53,45.2,45.41,131022.0,43.7811,43.8678,43.5499,43.7522,131022.0
2020-04-28 11:20:00,45.44,45.54,45.24,45.41,90324.0,43.7811,43.8774,43.5884,43.7522,90324.0
2020-04-28 11:25:00,45.41,45.82,45.41,45.61,120443.0,43.7522,44.1472,43.7522,43.9449,120443.0
2020-04-28 11:30:00,45.61,45.7,45.59,45.65,94939.0,43.9449,44.0316,43.9256,43.9834,94939.0
2020-04-28 11:35:00,45.65,45.71,45.4,45.46,101968.0,43.9834,44.0412,43.7426,43.8004,101968.0
2020-04-28 11:40:00,45.46,45.46,45.29,45.37,89902.0,43.8004,43.8004,43.6366,43.7136,89902.0
2020-04-28 11:45:00,45.39,45.57,45.27,45.3,581009.0,43.7329,43.9063,43.6173,43.6462,581009.0
2020-04-28 11:50:00,45.29,45.41,45.08,45.2,122728.0,43.6366,43.7522,43.4342,43.5499,122728.0
2020-04-28 11:55:00,45.18,45.42,45.13,45.16,118503.0,43.5306,43.7618,43.4824,43.5113,118503.0
2020-04-28 12:00:00,45.15,45.3,44.95,45.29,318124.0,43.5017,43.6462,43.309,43.6366,318124.0
2020-04-28 12:05:00,45.29,45.51,45.29,45.45,73801.0,43.6366,43.8485,43.6366,43.7907,73801.0
2020-04-28 12:10:00,45.47,45.61,45.31,45.33,95776.0,43.81,43.9449,43.6558,43.6751,95776.0
2020-04-28 12:15:00,45.33,45.34,44.96,45.02,110723.0,43.6751,43.6847,43.3186,43.3764,110723.0
2020-04-28 12:20:00,45.02,45.21,44.86,44.99,188092.0,43.3764,43.5595,43.2223,43.3475,188092.0
2020-04-28 12:25:00,44.99,45.13,44.93,45.04,75318.0,43.3475,43.4824,43.2897,43.3957,75318.0
2020-04-28 12:30:00,45.02,45.04,44.86,44.95,71164.0,43.3764,43.3957,43.2223,43.309,71164.0
2020-04-28 12:35:00,44.95,45.07,44.91,44.92,123358.0,43.309,43.4246,43.2704,43.2801,123358.0
2020-04-28 12:40:00,44.9,44.98,44.84,44.88,60315.0,43.2608,43.3379,43.203,43.2415,60315.0
2020-04-28 12:45:00,44.87,44.87,44.58,44.84,120879.0,43.2319,43.2319,42.9525,43.203,120879.0
2020-04-28 12:50:00,44.84,44.87,44.71,44.81,91171.0,43.203,43.2319,43.0777,43.1741,91171.0
2020-04-28 12:55:00,44.78,44.95,44.77,44.86,347559.0,43.1452,43.309,43.1356,43.2223,347559.0
2020-04-28 13:00:00,44.87,45.29,44.86,45.2,124483.0,43.2319,43.6366,43.2223,43.5499,124483.0
2020-04-28 13:05:00,45.21,45.34,45.17,45.34,415518.0,43.5595,43.6847,43.5209,43.6847,415518.0
2020-04-28 13:10:00,45.34,45.37,45.03,45.05,118644.0,43.6847,43.7136,43.3861,43.4053,118644.0
2020-04-28 13:15:00,45.05,45.19,44.95,44.99,78019.0,43.4053,43.5402,43.309,43.3475,78019.0
2020-04-28 13:20:00,45.0,45.23,44.98,45.14,133879.0,43.3572,43.5788,43.3379,43.492,133879.0
2020-04-28 13:25:00,45.14,45.28,45.13,45.2,70751.0,43.492,43.6269,43.4824,43.5499,70751.0
2020-04-28 13:30:00,45.2,45.3,45.17,45.22,102335.0,43.5499,43.6462,43.5209,43.5691,102335.0
2020-04-28 13:35:00,45.22,45.28,45.2,45.21,33394.0,43.5691,43.6269,43.5499,43.5595,33394.0
2020-04-28 13:40:00,45.21,45.25,45.11,45.22,112118.0,43.5595,43.598,43.4631,43.5691,112118.0
2020-04-28 13:45:00,45.22,45.31,45.1,45.14,87022.0,43.5691,43.6558,43.4535,43.492,87022.0
2020-04-28 13:50:00,45.15,45.41,45.1,45.39,138858.0,43.5017,43.7522,43.4535,43.7329,138858.0
2020-04-28 13:55:00,45.39,45.39,45.1,45.19,101801.0,43.7329,43.7329,43.4535,43.5402,101801.0
2020-04-28 14:00:00,45.19,45.42,45.19,45.4,54762.0,43.5402,43.7618,43.5402,43.7426,54762.0
2020-04-28 14:05:00,45.39,45.45,45.34,45.44,73105.0,43.7329,43.7907,43.6847,43.7811,73105.0
2020-04-28 14:10:00,45.44,45.78,45.44,45.78,132110.0,43.7811,44.1087,43.7811,44.1087,132110.0
2020-04-28 14:15:00,45.77,45.9,45.75,45.82,78983.0,44.099,44.2243,44.0798,44.1472,78983.0
2020-04-28 14:20:00,45.81,45.92,45.78,45.91,133976.0,44.1376,44.2436,44.1087,44.2339,133976.0
2020-04-28 14:25:00,45.92,46.08,45.86,45.95,94614.0,44.2436,44.3977,44.1858,44.2725,94614.0
2020-04-28 14:30:00,45.94,46.02,45.89,46.01,105543.0,44.2628,44.3399,44.2147,44.3303,105543.0
2020-04-28 14:35:00,46.01,46.05,45.8,45.82,69812.0,44.3303,44.3688,44.128,44.1472,69812.0
2020-04-28 14:40:00,45.83,46.03,45.82,45.93,171239.0,44.1569,44.3496,44.1472,44.2532,171239.0
2020-04-28 14:45:00,45.93,46.24,45.9,46.13,179631.0,44.2532,44.5519,44.2243,44.4459,179631.0
2020-04-28 14:50:00,46.13,46.24,45.99,46.04,221462.0,44.4459,44.5519,44.311,44.3592,221462.0
2020-04-28 14:55:00,46.04,46.18,45.99,46.03,168878.0,44.3592,44.4941,44.311,44.3496,168878.0
2020-04-28 15:00:00,46.04,46.18,45.99,46.14,156847.0,44.3592,44.4941,44.311,44.4555,156847.0
2020-04-28 15:05:00,46.15,46.2,46.0,46.05,546356.0,44.4652,44.5133,44.3206,44.3688,546356.0
2020-04-28 15:10:00,46.03,46.15,45.98,46.14,189866.0,44.3496,44.4652,44.3014,44.4555,189866.0
2020-04-28 15:15:00,46.13,46.2,46.09,46.2,99616.0,44.4459,44.5133,44.4074,44.5133,99616.0
2020-04-28 15:20:00,46.21,46.3,46.03,46.22,213135.0,44.523,44.6097,44.3496,44.5326,213135.0
2020-04-28 15:25:00,46.23,46.42,46.23,46.33,97650.0,44.5423,44.7253,44.5423,44.6386,97650.0
2020-04-28 15:30:00,46.31,46.47,46.27,46.35,109496.0,44.6193,44.7735,44.5808,44.6579,109496.0
2020-04-28 15:35:00,46.34,46.49,46.32,46.48,104769.0,44.6482,44.7928,44.629,44.7831,104769.0
2020-04-28 15:40:00,46.48,46.5,46.36,46.37,137254.0,44.7831,44.8024,44.6675,44.6771,137254.0
2020-04-28 15:45:00,46.38,46.4,46.25,46.3,208787.0,44.6868,44.706,44.5615,44.6097,208787.0
2020-04-28 15:50:00,46.31,46.43,46.27,46.4,273541.0,44.6193,44.735,44.5808,44.706,273541.0
2020-04-28 15:55:00,46.38,46.66,46.38,46.59,744986.0,44.6868,44.9566,44.6868,44.8891,744986.0
2020-04-29 09:30:00,48.63,48.69,47.66,48.24,536575.0,46.8546,46.9124,45.92,46.4789,536575.0
2020-04-29 09:35:00,48.3,48.36,47.9,47.9,190375.0,46.5367,46.5945,46.1513,46.1513,190375.0
2020-04-29 09:40:00,47.87,48.09,47.73,48.07,196391.0,46.1224,46.3343,45.9875,46.3151,196391.0
2020-04-29 09:45:00,48.08,48.1,47.93,48.08,56264.0,46.3247,46.344,46.1802,46.3247,56264.0
2020-04-29 09:50:00,48.08,48.37,48.02,48.32,110192.0,46.3247,46.6041,46.2669,46.556,110192.0
2020-04-29 09:55:00,48.35,49.14,48.35,49.13,291580.0,46.5849,47.346,46.5849,47.3364,291580.0
2020-04-29 10:00:00,49.12,49.25,48.8,49.03,183062.0,47.3267,47.452,47.0184,47.24,183062.0
2020-04-29 10:05:00,49.03,49.24,48.88,49.03,133145.0,47.24,47.4424,47.0955,47.24,133145.0
2020-04-29 10:10:00,49.04,49.04,48.61,48.72,140663.0,47.2497,47.2497,46.8354,46.9413,140663.0
2020-04-29 10:15:00,48.72,48.85,48.53,48.73,226397.0,46.9413,47.0666,46.7583,46.951,226397.0
2020-04-29 10:20:00,48.73,48.78,48.49,48.63,100578.0,46.951,46.9992,46.7197,46.8546,100578.0
2020-04-29 10:25:00,48.62,48.92,48.57,48.9,232641.0,46.845,47.134,46.7968,47.1148,232641.0
2020-04-29 10:30:00,48.88,49.04,48.81,48.88,79937.0,47.0955,47.2497,47.0281,47.0955,79937.0
2020-04-29 10:35:00,48.89,49.11,48.89,49.11,189505.0,47.1051,47.3171,47.1051,47.3171,189505.0
2020-04-29 10:40:00,49.12,49.19,49.04,49.19,136435.0,47.3267,47.3942,47.2497,47.3942,136435.0
2020-04-29 10:45:00,49.19,49.23,49.02,49.06,61454.0,47.3942,47.4327,47.2304,47.2689,61454.0
2020-04-29 10:50:00,49.06,49.28,49.04,49.21,92772.0,47.2689,47.4809,47.2497,47.4135,92772.0
2020-04-29 10:55:00,49.21,49.44,49.2,49.35,77666.0,47.4135,47.6351,47.4038,47.5483,77666.0
2020-04-29 11:00:00,49.35,49.37,48.97,49.1,94980.0,47.5483,47.5676,47.1822,47.3075,94980.0
2020-04-29 11:05:00,49.1,49.2,48.73,48.79,72412.0,47.3075,47.4038,46.951,47.0088,72412.0
2020-04-29 11:10:00,48.79,48.92,48.69,48.77,70731.0,47.0088,47.134,46.9124,46.9895,70731.0
2020-04-29 11:15:00,48.75,48.8,48.63,48.7,63344.0,46.9703,47.0184,46.8546,46.9221,63344.0
2020-04-29 11:20:00,48.7,49.14,48.69,49.1,143797.0,46.9221,47.346,46.9124,47.3075,143797.0
2020-04-29 11:25:00,49.09,49.11,48.9,48.97,72223.0,47.2978,47.3171,47.1148,47.1822,72223.0
2020-04-29 11:30:00,48.96,49.14,48.88,49.01,90248.0,47.1726,47.346,47.0955,47.2208,90248.0
2020-04-29 11:35:00,49.01,49.18,48.98,49.09,94817.0,47.2208,47.3846,47.1919,47.2978,94817.0
2020-04-29 11:40:00,49.08,49.13,48.81,48.84,58188.0,47.2882,47.3364,47.0281,47.057,58188.0
2020-04-29 11:45:00,48.84,49.02,48.75,48.91,93107.0,47.057,47.2304,46.9703,47.1244,93107.0
2020-04-29 11:50:00,48.9,49.04,48.87,48.94,60223.0,47.1148,47.2497,47.0859,47.1533,60223.0
2020-04-29 11:55:00,48.94,49.01,48.9,48.95,83850.0,47.1533,47.2208,47.1148,47.163,83850.0
2020-04-29 12:00:00,48.96,49.25,48.95,49.16,95099.0,47.1726,47.452,47.163,47.3653,95099.0
2020-04-29 12:05:00,49.17,49.41,49.14,49.35,86608.0,47.3749,47.6062,47.346,47.5483,86608.0
2020-04-29 12:10:00,49.35,49.36,49.0,49.05,252377.0,47.5483,47.558,47.2111,47.2593,252377.0
2020-04-29 12:15:00,49.07,49.16,48.98,49.13,63802.0,47.2786,47.3653,47.1919,47.3364,63802.0
2020-04-29 12:20:00,49.14,49.15,48.93,49.01,56308.0,47.346,47.3556,47.1437,47.2208,56308.0
2020-04-29 12:25:00,49.0,49.02,48.94,48.95,56356.0,47.2111,47.2304,47.1533,47.163,56356.0
2020-04-29 12:30:00,48.95,49.12,48.95,49.04,59755.0,47.163,47.3267,47.163,47.2497,59755.0
2020-04-29 12:35:00,49.03,49.16,49.03,49.15,75687.0,47.24,47.3653,47.24,47.3556,75687.0
2020-04-29 12:40:00,49.15,49.22,49.09,49.1,88677.0,47.3556,47.4231,47.2978,47.3075,88677.0
2020-04-29 12:45:00,49.1,49.19,49.03,49.12,88995.0,47.3075,47.3942,47.24,47.3267,88995.0
2020-04-29 12:50:00,49.12,49.19,49.05,49.08,46965.0,47.3267,47.3942,47.2593,47.2882,46965.0
2020-04-29 12:55:00,49.07,49.29,48.89,49.27,266672.0,47.2786,47.4905,47.1051,47.4713,266672.0
2020-04-29 13:00:00,49.27,49.66,49.27,49.64,700776.0,47.4713,47.847,47.4713,47.8278,700776.0
2020-04-29 13:05:00,49.62,49.82,49.61,49.72,425441.0,47.8085,48.0012,47.7989,47.9048,425441.0
2020-04-29 13:10:00,49.68,49.77,49.61,49.73,204368.0,47.8663,47.953,47.7989,47.9145,204368.0
2020-04-29 13:15:00,49.73,49.75,49.57,49.67,257357.0,47.9145,47.9337,47.7603,47.8567,257357.0
2020-04-29 13:20:00,49.64,49.66,49.43,49.54,159001.0,47.8278,47.847,47.6254,47.7314,159001.0
2020-04-29 13:25:00,49.53,49.64,49.46,49.51,59691.0,47.7218,47.8278,47.6543,47.7025,59691.0
2020-04-29 13:30:00,49.53,49.53,49.23,49.23,77256.0,47.7218,47.7218,47.4327,47.4327,77256.0
2020-04-29 13:35:00,49.24,49.25,49.05,49.12,61431.0,47.4424,47.452,47.2593,47.3267,61431.0
2020-04-29 13:40:00,49.12,49.29,49.12,49.22,75879.0,47.3267,47.4905,47.3267,47.4231,75879.0
2020-04-29 13:45:00,49.21,49.23,49.11,49.15,55637.0,47.4135,47.4327,47.3171,47.3556,55637.0
2020-04-29 13:50:00,49.14,49.18,49.09,49.09,36277.0,47.346,47.3846,47.2978,47.2978,36277.0
2020-04-29 13:55:00,49.08,49.14,48.91,48.97,51473.0,47.2882,47.346,47.1244,47.1822,51473.0
2020-04-29 14:00:00,48.99,49.09,48.6,48.65,146958.0,47.2015,47.2978,46.8257,46.8739,146958.0
2020-04-29 14:05:00,48.65,48.8,48.62,48.79,71055.0,46.8739,47.0184,46.845,47.0088,71055.0
2020-04-29 14:10:00,48.79,48.99,48.71,48.99,89805.0,47.0088,47.2015,46.9317,47.2015,89805.0
2020-04-29 14:15:00,48.99,49.23,48.95,48.98,143458.0,47.2015,47.4327,47.163,47.1919,143458.0
2020-04-29 14:20:00,48.99,49.09,48.96,49.07,66898.0,47.2015,47.2978,47.1726,47.2786,66898.0
2020-04-29 14:25:00,49.05,49.17,49.03,49.05,91647.0,47.2593,47.3749,47.24,47.2593,91647.0
2020-04-29 14:30:00,49.04,49.17,48.96,49.17,63261.0,47.2497,47.3749,47.1726,47.3749,63261.0
2020-04-29 14:35:00,49.17,49.26,49.13,49.15,80647.0,47.3749,47.4616,47.3364,47.3556,80647.0
2020-04-29 14:40:00,49.16,49.23,49.12,49.19,60869.0,47.3653,47.4327,47.3267,47.3942,60869.0
2020-04-29 14:45:00,49.19,49.21,49.15,49.16,61210.0,47.3942,47.4135,47.3556,47.3653,61210.0
2020-04-29 14:50:00,49.15,49.18,48.97,49.01,77560.0,47.3556,47.3846,47.1822,47.2208,77560.0
2020-04-29 14:55:00,49.02,49.13,48.99,49.07,132179.0,47.2304,47.3364,47.2015,47.2786,132179.0
2020-04-29 15:00:00,49.07,49.16,49.0,49.16,442124.0,47.2786,47.3653,47.2111,47.3653,442124.0
2020-04-29 15:05:00,49.16,49.24,49.1,49.19,145645.0,47.3653,47.4424,47.3075,47.3942,145645.0
2020-04-29 15:10:00,49.18,49.2,49.12,49.18,120598.0,47.3846,47.4038,47.3267,47.3846,120598.0
2020-04-29 15:15:00,49.18,49.18,48.95,48.95,94584.0,47.3846,47.3846,47.163,47.163,94584.0
2020-04-29 15:20:00,48.96,49.12,48.86,49.12,154133.0,47.1726,47.3267,47.0762,47.3267,154133.0
2020-04-29 15:25:00,49.12,49.14,49.02,49.04,123002.0,47.3267,47.346,47.2304,47.2497,123002.0
2020-04-29 15:30:00,49.05,49.05,48.96,49.02,106589.0,47.2593,47.2593,47.1726,47.2304,106589.0
2020-04-29 15:35:00,49.02,49.11,48.98,49.08,123462.0,47.2304,47.3171,47.1919,47.2882,123462.0
2020-04-29 15:40:00,49.08,49.17,49.0,49.02,144563.0,47.2882,47.3749,47.2111,47.2304,144563.0
2020-04-29 15:45:00,49.03,49.08,48.91,49.06,180893.0,47.24,47.2882,47.1244,47.2689,180893.0
2020-04-29 15:50:00,49.04,49.05,48.84,48.93,228886.0,47.2497,47.2593,47.057,47.1437,228886.0
2020-04-29 15:55:00,48.92,48.95,48.76,48.9,549927.0,47.134,47.163,46.9799,47.1148,549927.0
2020-04-30 09:30:00,47.45,47.46,46.86,47.3,322957.0,45.7177,45.7273,45.1493,45.5732,322957.0
2020-04-30 09:35:00,47.26,47.39,47.0,47.29,120391.0,45.5346,45.6599,45.2841,45.5636,120391.0
2020-04-30 09:40:00,47.24,48.14,47.23,47.96,134473.0,45.5154,46.3825,45.5057,46.2091,134473.0
2020-04-30 09:45:00,47.94,48.72,47.81,48.66,165249.0,46.1898,46.9413,46.0646,46.8835,165249.0
2020-04-30 09:50:00,48.67,49.08,48.62,49.01,172388.0,46.8932,47.2882,46.845,47.2208,172388.0
2020-04-30 09:55:00,49.03,49.34,48.9,49.12,148642.0,47.24,47.5387,47.1148,47.3267,148642.0
2020-04-30 10:00:00,49.12,49.33,48.91,48.93,86419.0,47.3267,47.5291,47.1244,47.1437,86419.0
2020-04-30 10:05:00,48.94,49.14,48.78,48.87,107769.0,47.1533,47.346,46.9992,47.0859,107769.0
2020-04-30 10:10:00,48.85,48.94,48.65,48.67,75689.0,47.0666,47.1533,46.8739,46.8932,75689.0
2020-04-30 10:15:00,48.63,48.67,48.39,48.54,80196.0,46.8546,46.8932,46.6234,46.7679,80196.0
2020-04-30 10:20:00,48.55,48.7,48.49,48.54,36569.0,46.7776,46.9221,46.7197,46.7679,36569.0
2020-04-30 10:25:00,48.52,48.73,48.41,48.69,53475.0,46.7486,46.951,46.6427,46.9124,53475.0
2020-04-30 10:30:00,48.7,49.08,48.69,49.06,57246.0,46.9221,47.2882,46.9124,47.2689,57246.0
2020-04-30 10:35:00,49.05,49.12,48.82,48.82,43204.0,47.2593,47.3267,47.0377,47.0377,43204.0
2020-04-30 10:40:00,48.8,48.88,48.49,48.6,64020.0,47.0184,47.0955,46.7197,46.8257,64020.0
2020-04-30 10:45:00,48.58,48.85,48.58,48.74,47130.0,46.8065,47.0666,46.8065,46.9606,47130.0
2020-04-30 10:50:00,48.76,48.81,48.6,48.72,18010.0,46.9799,47.0281,46.8257,46.9413,18010.0
2020-04-30 10:55:00,48.73,48.8,48.61,48.65,25670.0,46.951,47.0184,46.8354,46.8739,25670.0
2020-04-30 11:00:00,48.68,48.88,48.66,48.8,42831.0,46.9028,47.0955,46.8835,47.0184,42831.0
2020-04-30 11:05:00,48.81,48.83,48.58,48.71,48285.0,47.0281,47.0473,46.8065,46.9317,48285.0
2020-04-30 11:10:00,48.7,48.85,48.66,48.8,35791.0,46.9221,47.0666,46.8835,47.0184,35791.0
2020-04-30 11:15:00,48.84,48.89,48.49,48.49,51954.0,47.057,47.1051,46.7197,46.7197,51954.0
2020-04-30 11:20:00,48.49,48.64,48.39,48.44,49689.0,46.7197,46.8643,46.6234,46.6716,49689.0
2020-04-30 11:25:00,48.44,48.44,48.28,48.29,51865.0,46.6716,46.6716,46.5174,46.527,51865.0
2020-04-30 11:30:00,48.3,48.43,48.26,48.3,34731.0,46.5367,46.6619,46.4981,46.5367,34731.0
2020-04-30 11:35:00,48.32,48.46,48.26,48.41,47721.0,46.556,46.6908,46.4981,46.6427,47721.0
2020-04-30 11:40:00,48.42,48.48,48.34,48.41,29967.0,46.6523,46.7101,46.5752,46.6427,29967.0
2020-04-30 11:45:00,48.39,48.41,48.15,48.15,44794.0,46.6234,46.6427,46.3922,46.3922,44794.0
2020-04-30 11:50:00,48.16,48.18,48.02,48.03,49938.0,46.4018,46.4211,46.2669,46.2765,49938.0
2020-04-30 11:55:00,48.04,48.05,47.91,47.93,65270.0,46.2862,46.2958,46.1609,46.1802,65270.0
2020-04-30 12:00:00,47.89,47.9,47.56,47.58,157669.0,46.1416,46.1513,45.8237,45.843,157669.0
2020-04-30 12:05:00,47.58,47.73,47.44,47.69,145758.0,45.843,45.9875,45.7081,45.949,145758.0
2020-04-30 12:10:00,47.7,47.77,47.63,47.7,137189.0,45.9586,46.026,45.8911,45.9586,137189.0
2020-04-30 12:15:00,47.69,47.84,47.69,47.78,82697.0,45.949,46.0935,45.949,46.0357,82697.0
2020-04-30 12:20:00,47.79,47.94,47.66,47.89,72543.0,46.0453,46.1898,45.92,46.1416,72543.0
2020-04-30 12:25:00,47.89,47.93,47.76,47.84,58057.0,46.1416,46.1802,46.0164,46.0935,58057.0
2020-04-30 12:30:00,47.86,47.86,47.48,47.5,238911.0,46.1127,46.1127,45.7466,45.7659,238911.0
2020-04-30 12:35:00,47.48,47.68,47.45,47.64,95317.0,45.7466,45.9393,45.7177,45.9008,95317.0
2020-04-30 12:40:00,47.64,47.75,47.56,47.61,59838.0,45.9008,46.0068,45.8237,45.8719,59838.0
2020-04-30 12:45:00,47.6,47.84,47.55,47.82,26413.0,45.8622,46.0935,45.8141,46.0742,26413.0
2020-04-30 12:50:00,47.82,47.84,47.74,47.82,28354.0,46.0742,46.0935,45.9971,46.0742,28354.0
2020-04-30 12:55:00,47.81,48.0,47.75,47.98,45462.0,46.0646,46.2476,46.0068,46.2284,45462.0
2020-04-30 13:00:00,47.98,47.98,47.8,47.83,45649.0,46.2284,46.2284,46.0549,46.0838,45649.0
2020-04-30 13:05:00,47.84,48.09,47.83,48.0,83601.0,46.0935,46.3343,46.0838,46.2476,83601.0
2020-04-30 13:10:00,47.99,48.14,47.98,48.14,43939.0,46.238,46.3825,46.2284,46.3825,43939.0
2020-04-30 13:15:00,48.15,48.15,47.94,47.97,27596.0,46.3922,46.3922,46.1898,46.2187,27596.0
2020-04-30 13:20:00,47.97,48.02,47.9,48.0,70101.0,46.2187,46.2669,46.1513,46.2476,70101.0
2020-04-30 13:25:00,47.98,47.99,47.87,47.87,29643.0,46.2284,46.238,46.1224,46.1224,29643.0
2020-04-30 13:30:00,47.89,47.91,47.79,47.81,46550.0,46.1416,46.1609,46.0453,46.0646,46550.0
2020-04-30 13:35:00,47.82,47.87,47.78,47.82,53305.0,46.0742,46.1224,46.0357,46.0742,53305.0
2020-04-30 13:40:00,47.82,47.83,47.71,47.79,33174.0,46.0742,46.0838,45.9682,46.0453,33174.0
2020-04-30 13:45:00,47.8,47.89,47.78,47.85,18779.0,46.0549,46.1416,46.0357,46.1031,18779.0
2020-04-30 13:50:00,47.85,48.03,47.83,47.99,46807.0,46.1031,46.2765,46.0838,46.238,46807.0
2020-04-30 13:55:00,47.99,47.99,47.85,47.91,31022.0,46.238,46.238,46.1031,46.1609,31022.0
2020-04-30 14:00:00,47.9,47.93,47.73,47.77,55107.0,46.1513,46.1802,45.9875,46.026,55107.0
2020-04-30 14:05:00,47.75,47.9,47.7,47.85,72743.0,46.0068,46.1513,45.9586,46.1031,72743.0
2020-04-30 14:10:00,47.86,47.88,47.77,47.81,33377.0,46.1127,46.132,46.026,46.0646,33377.0
2020-04-30 14:15:00,47.81,47.81,47.51,47.53,65015.0,46.0646,46.0646,45.7755,45.7948,65015.0
2020-04-30 14:20:00,47.53,47.71,47.52,47.7,63939.0,45.7948,45.9682,45.7852,45.9586,63939.0
2020-04-30 14:25:00,47.71,47.78,47.63,47.78,105158.0,45.9682,46.0357,45.8911,46.0357,105158.0
2020-04-30 14:30:00,47.77,47.86,47.71,47.78,68711.0,46.026,46.1127,45.9682,46.0357,68711.0
2020-04-30 14:35:00,47.79,47.79,47.5,47.51,84453.0,46.0453,46.0453,45.7659,45.7755,84453.0
2020-04-30 14:40:00,47.51,47.51,47.34,47.39,68268.0,45.7755,45.7755,45.6117,45.6599,68268.0
2020-04-30 14:45:00,47.39,47.53,47.37,47.52,92712.0,45.6599,45.7948,45.6406,45.7852,92712.0
2020-04-30 14:50:00,47.52,47.6,47.4,47.43,58195.0,45.7852,45.8622,45.6695,45.6984,58195.0
2020-04-30 14:55:00,47.43,47.5,47.31,47.47,44837.0,45.6984,45.7659,45.5828,45.737,44837.0
2020-04-30 15:00:00,47.46,47.53,47.4,47.4,64226.0,45.7273,45.7948,45.6695,45.6695,64226.0
2020-04-30 15:05:00,47.4,47.54,47.38,47.48,46512.0,45.6695,45.8044,45.6503,45.7466,46512.0
2020-04-30 15:10:00,47.48,47.49,47.33,47.45,50581.0,45.7466,45.7563,45.6021,45.7177,50581.0
2020-04-30 15:15:00,47.47,47.69,47.46,47.54,106379.0,45.737,45.949,45.7273,45.8044,106379.0
2020-04-30 15:20:00,47.54,47.69,47.5,47.62,97459.0,45.8044,45.949,45.7659,45.8815,97459.0
2020-04-30 15:25:00,47.62,47.8,47.56,47.79,132586.0,45.8815,46.0549,45.8237,46.0453,132586.0
2020-04-30 15:30:00,47.78,47.93,47.77,47.83,125337.0,46.0357,46.1802,46.026,46.0838,125337.0
2020-04-30 15:35:00,47.83,47.84,47.73,47.78,179321.0,46.0838,46.0935,45.9875,46.0357,179321.0
2020-04-30 15:40:00,47.78,47.79,47.6,47.71,154460.0,46.0357,46.0453,45.8622,45.9682,154460.0
2020-04-30 15:45:00,47.72,47.75,47.52,47.54,136992.0,45.9779,46.0068,45.7852,45.8044,136992.0
2020-04-30 15:50:00,47.56,48.09,47.54,48.07,208855.0,45.8237,46.3343,45.8044,46.3151,208855.0
2020-04-30 15:55:00,48.06,48.11,47.95,48.02,290234.0,46.3054,46.3536,46.1995,46.2669,290234.0
2020-05-01 09:30:00,46.09,46.53,45.68,46.32,183588.0,44.4074,44.8313,44.0123,44.629,183588.0
2020-05-01 09:35:00,46.33,46.47,46.14,46.42,101941.0,44.6386,44.7735,44.4555,44.7253,101941.0
2020-05-01 09:40:00,46.43,46.54,46.01,46.04,115194.0,44.735,44.8409,44.3303,44.3592,115194.0
2020-05-01 09:45:00,46.04,46.04,45.73,45.76,113641.0,44.3592,44.3592,44.0605,44.0894,113641.0
2020-05-01 09:50:00,45.83,45.86,45.28,45.31,92772.0,44.1569,44.1858,43.6269,43.6558,92772.0
2020-05-01 09:55:00,45.31,45.48,45.1,45.27,113987.0,43.6558,43.8196,43.4535,43.6173,113987.0
2020-05-01 10:00:00,45.31,45.76,45.24,45.76,114179.0,43.6558,44.0894,43.5884,44.0894,114179.0
2020-05-01 10:05:00,45.73,46.01,45.68,45.84,59342.0,44.0605,44.3303,44.0123,44.1665,59342.0
2020-05-01 10:10:00,45.77,45.85,45.61,45.84,67852.0,44.099,44.1761,43.9449,44.1665,67852.0
2020-05-01 10:15:00,45.89,46.01,45.81,45.85,116886.0,44.2147,44.3303,44.1376,44.1761,116886.0
2020-05-01 10:20:00,45.84,45.97,45.63,45.71,70088.0,44.1665,44.2917,43.9642,44.0412,70088.0
2020-05-01 10:25:00,45.71,45.79,45.63,45.75,48101.0,44.0412,44.1183,43.9642,44.0798,48101.0
2020-05-01 10:30:00,45.75,45.81,45.57,45.81,41283.0,44.0798,44.1376,43.9063,44.1376,41283.0
2020-05-01 10:35:00,45.81,46.03,45.71,45.81,41200.0,44.1376,44.3496,44.0412,44.1376,41200.0
2020-05-01 10:40:00,45.8,46.05,45.74,45.95,41359.0,44.128,44.3688,44.0701,44.2725,41359.0
2020-05-01 10:45:00,45.9,46.0,45.78,45.82,23642.0,44.2243,44.3206,44.1087,44.1472,23642.0
2020-05-01 10:50:00,45.79,45.88,45.74,45.79,34718.0,44.1183,44.205,44.0701,44.1183,34718.0
2020-05-01 10:55:00,45.77,45.96,45.75,45.83,38415.0,44.099,44.2821,44.0798,44.1569,38415.0
2020-05-01 11:00:00,45.81,45.95,45.79,45.94,28642.0,44.1376,44.2725,44.1183,44.2628,28642.0
2020-05-01 11:05:00,45.92,46.14,45.86,46.13,41204.0,44.2436,44.4555,44.1858,44.4459,41204.0
2020-05-01 11:10:00,46.14,46.14,45.95,46.12,82700.0,44.4555,44.4555,44.2725,44.4363,82700.0
2020-05-01 11:15:00,46.11,46.12,45.96,46.08,45578.0,44.4266,44.4363,44.2821,44.3977,45578.0
2020-05-01 11:20:00,46.07,46.15,46.06,46.1,45471.0,44.3881,44.4652,44.3785,44.417,45471.0
2020-05-01 11:25:00,46.12,46.13,45.91,45.98,47440.0,44.4363,44.4459,44.2339,44.3014,47440.0
2020-05-01 11:30:00,45.97,46.02,45.77,45.79,36431.0,44.2917,44.3399,44.099,44.1183,36431.0
2020-05-01 11:35:00,45.79,45.85,45.62,45.69,41280.0,44.1183,44.1761,43.9545,44.022,41280.0
2020-05-01 11:40:00,45.64,45.67,45.42,45.51,139076.0,43.9738,44.0027,43.7618,43.8485,139076.0
2020-05-01 11:45:00,45.53,45.58,45.28,45.3,79764.0,43.8678,43.916,43.6269,43.6462,79764.0
2020-05-01 11:50:00,45.3,45.39,45.08,45.16,104852.0,43.6462,43.7329,43.4342,43.5113,104852.0
2020-05-01 11:55:00,45.25,45.37,45.09,45.35,74455.0,43.598,43.7136,43.4439,43.6944,74455.0
2020-05-01 12:00:00,45.38,45.4,45.13,45.18,18397.0,43.7233,43.7426,43.4824,43.5306,18397.0
2020-05-01 12:05:00,45.16,45.26,45.11,45.13,29552.0,43.5113,43.6077,43.4631,43.4824,29552.0
2020-05-01 12:10:00,45.12,45.37,45.11,45.36,38396.0,43.4728,43.7136,43.4631,43.704,38396.0
2020-05-01 12:15:00,45.37,45.41,45.26,45.28,30604.0,43.7136,43.7522,43.6077,43.6269,30604.0
2020-05-01 12:20:00,45.29,45.31,45.16,45.22,43306.0,43.6366,43.6558,43.5113,43.5691,43306.0
2020-05-01 12:25:00,45.21,45.32,45.21,45.23,23323.0,43.5595,43.6655,43.5595,43.5788,23323.0
2020-05-01 12:30:00,45.22,45.35,45.15,45.33,29902.0,43.5691,43.6944,43.5017,43.6751,29902.0
2020-05-01 12:35:00,45.35,45.35,45.18,45.19,24035.0,43.6944,43.6944,43.5306,43.5402,24035.0
2020-05-01 12:40:00,45.21,45.23,45.07,45.11,36574.0,43.5595,43.5788,43.4246,43.4631,36574.0
2020-05-01 12:45:00,45.12,45.17,45.06,45.06,29082.0,43.4728,43.5209,43.415,43.415,29082.0
2020-05-01 12:50:00,45.06,45.12,45.06,45.08,24966.0,43.415,43.4728,43.415,43.4342,24966.0
2020-05-01 12:55:00,45.08,45.15,45.0,45.02,39109.0,43.4342,43.5017,43.3572,43.3764,39109.0
2020-05-01 13:00:00,45.02,45.18,45.01,45.13,24321.0,43.3764,43.5306,43.3668,43.4824,24321.0
2020-05-01 13:05:00,45.12,45.17,45.01,45.04,25241.0,43.4728,43.5209,43.3668,43.3957,25241.0
2020-05-01 13:10:00,45.04,45.1,45.0,45.08,25841.0,43.3957,43.4535,43.3572,43.4342,25841.0
2020-05-01 13:15:00,45.09,45.11,45.0,45.03,38634.0,43.4439,43.4631,43.3572,43.3861,38634.0
2020-05-01 13:20:00,45.04,45.19,45.02,45.15,41511.0,43.3957,43.5402,43.3764,43.5017,41511.0
2020-05-01 13:25:00,45.14,45.39,45.14,45.39,45735.0,43.492,43.7329,43.492,43.7329,45735.0
2020-05-01 13:30:00,45.39,45.52,45.35,45.44,46444.0,43.7329,43.8582,43.6944,43.7811,46444.0
2020-05-01 13:35:00,45.44,45.46,45.29,45.3,38036.0,43.7811,43.8004,43.6366,43.6462,38036.0
2020-05-01 13:40:00,45.3,45.38,45.23,45.31,26749.0,43.6462,43.7233,43.5788,43.6558,26749.0
2020-05-01 13:45:00,45.3,45.38,45.27,45.38,23005.0,43.6462,43.7233,43.6173,43.7233,23005.0
2020-05-01 13:50:00,45.39,45.51,45.33,45.46,32146.0,43.7329,43.8485,43.6751,43.8004,32146.0
2020-05-01 13:55:00,45.44,45.53,45.42,45.5,33016.0,43.7811,43.8678,43.7618,43.8389,33016.0
2020-05-01 14:00:00,45.52,45.8,45.43,45.8,71810.0,43.8582,44.128,43.7715,44.128,71810.0
2020-05-01 14:05:00,45.78,45.82,45.68,45.7,63147.0,44.1087,44.1472,44.0123,44.0316,63147.0
2020-05-01 14:10:00,45.68,45.71,45.54,45.59,22992.0,44.0123,44.0412,43.8774,43.9256,22992.0
2020-05-01 14:15:00,45.59,45.72,45.59,45.66,24099.0,43.9256,44.0509,43.9256,43.9931,24099.0
2020-05-01 14:20:00,45.66,45.89,45.62,45.86,74886.0,43.9931,44.2147,43.9545,44.1858,74886.0
2020-05-01 14:25:00,45.84,46.1,45.8,46.08,114362.0,44.1665,44.417,44.128,44.3977,114362.0
2020-05-01 14:30:00,46.07,46.08,45.93,45.95,64359.0,44.3881,44.3977,44.2532,44.2725,64359.0
2020-05-01 14:35:00,45.93,46.08,45.9,46.04,53223.0,44.2532,44.3977,44.2243,44.3592,53223.0
2020-05-01 14:40:00,46.06,46.15,46.01,46.15,30289.0,44.3785,44.4652,44.3303,44.4652,30289.0
2020-05-01 14:45:00,46.14,46.27,46.1,46.25,85257.0,44.4555,44.5808,44.417,44.5615,85257.0
2020-05-01 14:50:00,46.25,46.25,46.0,46.01,58058.0,44.5615,44.5615,44.3206,44.3303,58058.0
2020-05-01 14:55:00,46.01,46.02,45.83,45.9,65051.0,44.3303,44.3399,44.1569,44.2243,65051.0
2020-05-01 15:00:00,45.91,46.0,45.82,45.83,38025.0,44.2339,44.3206,44.1472,44.1569,38025.0
2020-05-01 15:05:00,45.82,45.98,45.8,45.96,40389.0,44.1472,44.3014,44.128,44.2821,40389.0
2020-05-01 15:10:00,45.96,46.11,45.91,46.08,37752.0,44.2821,44.4266,44.2339,44.3977,37752.0
2020-05-01 15:15:00,46.05,46.07,45.93,46.03,52380.0,44.3688,44.3881,44.2532,44.3496,52380.0
2020-05-01 15:20:00,46.03,46.08,45.88,45.91,33463.0,44.3496,44.3977,44.205,44.2339,33463.0
2020-05-01 15:25:00,45.91,45.91,45.76,45.77,43525.0,44.2339,44.2339,44.0894,44.099,43525.0
2020-05-01 15:30:00,45.77,45.86,45.76,45.76,37066.0,44.099,44.1858,44.0894,44.0894,37066.0
2020-05-01 15:35:00,45.75,45.77,45.52,45.59,75654.0,44.0798,44.099,43.8582,43.9256,75654.0
2020-05-01 15:40:00,45.59,45.65,45.46,45.6,74374.0,43.9256,43.9834,43.8004,43.9353,74374.0
2020-05-01 15:45:00,45.59,45.68,45.5,45.66,48288.0,43.9256,44.0123,43.8389,43.9931,48288.0
2020-05-01 15:50:00,45.65,45.65,45.51,45.54,98436.0,43.9834,43.9834,43.8485,43.8774,98436.0
2020-05-01 15:55:00,45.55,45.64,45.46,45.63,183329.0,43.8871,43.9738,43.8004,43.9642,183329.0
2020-05-04 09:30:00,44.0,44.28,43.77,43.91,267135.0,42.3937,42.6634,42.1721,42.3069,267135.0
2020-05-04 09:35:00,43.83,43.94,43.5,43.63,162587.0,42.2299,42.3359,41.9119,42.0372,162587.0
2020-05-04 09:40:00,43.65,44.39,43.59,44.38,126741.0,42.0564,42.7694,41.9986,42.7598,126741.0
2020-05-04 09:45:00,44.36,44.8,44.3,44.73,129997.0,42.7405,43.1645,42.6827,43.097,129997.0
2020-05-04 09:50:00,44.74,44.78,44.43,44.58,65312.0,43.1066,43.1452,42.808,42.9525,65312.0
2020-05-04 09:55:00,44.6,44.86,44.47,44.68,108996.0,42.9718,43.2223,42.8465,43.0488,108996.0
2020-05-04 10:00:00,44.69,45.12,44.66,45.06,112948.0,43.0585,43.4728,43.0296,43.415,112948.0
2020-05-04 10:05:00,45.07,45.37,45.05,45.06,134350.0,43.4246,43.7136,43.4053,43.415,134350.0
2020-05-04 10:10:00,45.07,45.38,44.99,45.34,65881.0,43.4246,43.7233,43.3475,43.6847,65881.0
2020-05-04 10:15:00,45.34,45.73,45.27,45.61,75769.0,43.6847,44.0605,43.6173,43.9449,75769.0
2020-05-04 10:20:00,45.61,45.64,45.16,45.19,96745.0,43.9449,43.9738,43.5113,43.5402,96745.0
2020-05-04 10:25:00,45.19,45.2,44.96,45.01,106020.0,43.5402,43.5499,43.3186,43.3668,106020.0
2020-05-04 10:30:00,45.0,45.0,44.62,44.73,128345.0,43.3572,43.3572,42.991,43.097,128345.0
2020-05-04 10:35:00,44.74,45.0,44.68,45.0,88447.0,43.1066,43.3572,43.0488,43.3572,88447.0
2020-05-04 10:40:00,45.02,45.02,44.79,44.98,39631.0,43.3764,43.3764,43.1548,43.3379,39631.0
2020-05-04 10:45:00,44.98,45.0,44.81,44.96,63965.0,43.3379,43.3572,43.1741,43.3186,63965.0
2020-05-04 10:50:00,44.96,45.0,44.84,44.99,24936.0,43.3186,43.3572,43.203,43.3475,24936.0
2020-05-04 10:55:00,44.98,44.99,44.74,44.75,41773.0,43.3379,43.3475,43.1066,43.1163,41773.0
2020-05-04 11:00:00,44.77,44.79,44.56,44.56,39727.0,43.1356,43.1548,42.9332,42.9332,39727.0
2020-05-04 11:05:00,44.56,44.63,44.49,44.59,43611.0,42.9332,43.0007,42.8658,42.9621,43611.0
2020-05-04 11:10:00,44.6,44.78,44.55,44.61,42013.0,42.9718,43.1452,42.9236,42.9814,42013.0
2020-05-04 11:15:00,44.63,44.71,44.5,44.6,37422.0,43.0007,43.0777,42.8754,42.9718,37422.0
2020-05-04 11:20:00,44.59,44.67,44.52,44.65,22307.0,42.9621,43.0392,42.8947,43.0199,22307.0
2020-05-04 11:25:00,44.65,44.66,44.43,44.53,38000.0,43.0199,43.0296,42.808,42.9043,38000.0
2020-05-04 11:30:00,44.53,44.61,44.48,44.56,21422.0,42.9043,42.9814,42.8561,42.9332,21422.0
2020-05-04 11:35:00,44.57,44.8,44.54,44.79,30806.0,42.9429,43.1645,42.9139,43.1548,30806.0
2020-05-04 11:40:00,44.77,44.88,44.71,44.78,32575.0,43.1356,43.2415,43.0777,43.1452,32575.0
2020-05-04 11:45:00,44.78,44.93,44.78,44.93,65577.0,43.1452,43.2897,43.1452,43.2897,65577.0
2020-05-04 11:50:00,44.93,44.95,44.87,44.91,35796.0,43.2897,43.309,43.2319,43.2704,35796.0
2020-05-04 11:55:00,44.91,44.91,44.65,44.67,27460.0,43.2704,43.2704,43.0199,43.0392,27460.0
2020-05-04 12:00:00,44.68,44.79,44.68,44.73,17394.0,43.0488,43.1548,43.0488,43.097,17394.0
2020-05-04 12:05:00,44.73,44.79,44.64,44.78,29755.0,43.097,43.1548,43.0103,43.1452,29755.0
2020-05-04 12:10:00,44.76,44.9,44.73,44.74,27428.0,43.1259,43.2608,43.097,43.1066,27428.0
2020-05-04 12:15:00,44.73,44.77,44.68,44.74,22544.0,43.097,43.1356,43.0488,43.1066,22544.0
2020-05-04 12:20:00,44.74,44.83,44.72,44.78,25634.0,43.1066,43.1934,43.0874,43.1452,25634.0
2020-05-04 12:25:00,44.8,44.95,44.77,44.94,21860.0,43.1645,43.309,43.1356,43.2993,21860.0
2020-05-04 12:30:00,44.94,45.01,44.78,44.81,26971.0,43.2993,43.3668,43.1452,43.1741,26971.0
2020-05-04 12:35:00,44.81,44.82,44.67,44.72,27715.0,43.1741,43.1837,43.0392,43.0874,27715.0
2020-05-04 12:40:00,44.73,44.83,44.68,44.82,31169.0,43.097,43.1934,43.0488,43.1837,31169.0
2020-05-04 12:45:00,44.83,44.88,44.77,44.77,23963.0,43.1934,43.2415,43.1356,43.1356,23963.0
2020-05-04 12:50:00,44.78,44.88,44.76,44.87,25893.0,43.1452,43.2415,43.1259,43.2319,25893.0
2020-05-04 12:55:00,44.86,44.96,44.86,44.93,22888.0,43.2223,43.3186,43.2223,43.2897,22888.0
2020-05-04 13:00:00,44.93,44.94,44.82,44.84,43360.0,43.2897,43.2993,43.1837,43.203,43360.0
2020-05-04 13:05:00,44.83,44.87,44.79,44.84,16234.0,43.1934,43.2319,43.1548,43.203,16234.0
2020-05-04 13:10:00,44.82,44.83,44.62,44.65,41742.0,43.1837,43.1934,42.991,43.0199,41742.0
2020-05-04 13:15:00,44.64,44.65,44.46,44.5,25076.0,43.0103,43.0199,42.8369,42.8754,25076.0
2020-05-04 13:20:00,44.5,44.56,44.5,44.56,8121.0,42.8754,42.9332,42.8754,42.9332,8121.0
2020-05-04 13:25:00,44.57,44.66,44.55,44.64,15653.0,42.9429,43.0296,42.9236,43.0103,15653.0
2020-05-04 13:30:00,44.64,44.67,44.59,44.61,18693.0,43.0103,43.0392,42.9621,42.9814,18693.0
2020-05-04 13:35:00,44.61,44.68,44.55,44.56,17446.0,42.9814,43.0488,42.9236,42.9332,17446.0
2020-05-04 13:40:00,44.57,44.65,44.56,44.64,22088.0,42.9429,43.0199,42.9332,43.0103,22088.0
2020-05-04 13:45:00,44.64,44.74,44.64,44.73,17620.0,43.0103,43.1066,43.0103,43.097,17620.0
2020-05-04 13:50:00,44.72,44.72,44.62,44.63,19908.0,43.0874,43.0874,42.991,43.0007,19908.0
2020-05-04 13:55:00,44.63,44.73,44.63,44.65,17127.0,43.0007,43.097,43.0007,43.0199,17127.0
2020-05-04 14:00:00,44.65,44.7,44.61,44.63,22833.0,43.0199,43.0681,42.9814,43.0007,22833.0
2020-05-04 14:05:00,44.63,44.7,44.63,44.66,18880.0,43.0007,43.0681,43.0007,43.0296,18880.0
2020-05-04 14:10:00,44.64,44.8,44.64,44.71,22910.0,43.0103,43.1645,43.0103,43.0777,22910.0
2020-05-04 14:15:00,44.7,44.71,44.66,44.7,14722.0,43.0681,43.0777,43.0296,43.0681,14722.0
2020-05-04 14:20:00,44.69,44.75,44.67,44.67,24055.0,43.0585,43.1163,43.0392,43.0392,24055.0
2020-05-04 14:25:00,44.68,44.69,44.63,44.64,13902.0,43.0488,43.0585,43.0007,43.0103,13902.0
2020-05-04 14:30:00,44.64,44.75,44.63,44.63,30476.0,43.0103,43.1163,43.0007,43.0007,30476.0
2020-05-04 14:35:00,44.64,44.69,44.58,44.63,24749.0,43.0103,43.0585,42.9525,43.0007,24749.0
2020-05-04 14:40:00,44.64,44.69,44.62,44.69,10606.0,43.0103,43.0585,42.991,43.0585,10606.0
2020-05-04 14:45:00,44.67,44.76,44.67,44.75,15911.0,43.0392,43.1259,43.0392,43.1163,15911.0
2020-05-04 14:50:00,44.74,44.86,44.74,44.83,41217.0,43.1066,43.2223,43.1066,43.1934,41217.0
2020-05-04 14:55:00,44.84,44.95,44.78,44.9,46418.0,43.203,43.309,43.1452,43.2608,46418.0
2020-05-04 15:00:00,44.91,44.93,44.85,44.9,17824.0,43.2704,43.2897,43.2126,43.2608,17824.0
2020-05-04 15:05:00,44.9,44.92,44.82,44.92,30623.0,43.2608,43.2801,43.1837,43.2801,30623.0
2020-05-04 15:10:00,44.93,45.04,44.91,44.91,28056.0,43.2897,43.3957,43.2704,43.2704,28056.0
2020-05-04 15:15:00,44.91,45.09,44.91,45.08,23640.0,43.2704,43.4439,43.2704,43.4342,23640.0
2020-05-04 15:20:00,45.08,45.15,45.06,45.06,43262.0,43.4342,43.5017,43.415,43.415,43262.0
2020-05-04 15:25:00,45.05,45.19,44.99,45.13,25983.0,43.4053,43.5402,43.3475,43.4824,25983.0
2020-05-04 15:30:00,45.12,45.3,45.1,45.29,46712.0,43.4728,43.6462,43.4535,43.6366,46712.0
2020-05-04 15:35:00,45.29,45.37,45.25,45.28,41773.0,43.6366,43.7136,43.598,43.6269,41773.0
2020-05-04 15:40:00,45.28,45.42,45.28,45.4,66334.0,43.6269,43.7618,43.6269,43.7426,66334.0
2020-05-04 15:45:00,45.39,45.48,45.36,45.4,55983.0,43.7329,43.8196,43.704,43.7426,55983.0
2020-05-04 15:50:00,45.4,45.46,45.32,45.36,83455.0,43.7426,43.8004,43.6655,43.704,83455.0
2020-05-04 15:55:00,45.37,45.48,45.33,45.45,207980.0,43.7136,43.8196,43.6751,43.7907,207980.0
2020-05-05 09:30:00,46.63,46.75,46.31,46.69,156962.0,44.9276,45.0433,44.6193,44.9855,156962.0
2020-05-05 09:35:00,46.7,46.75,46.29,46.5,79625.0,44.9951,45.0433,44.6001,44.8024,79625.0
2020-05-05 09:40:00,46.45,46.45,46.12,46.2,77473.0,44.7542,44.7542,44.4363,44.5133,77473.0
2020-05-05 09:45:00,46.25,46.36,46.01,46.15,120477.0,44.5615,44.6675,44.3303,44.4652,120477.0
2020-05-05 09:50:00,46.16,46.42,45.9,45.95,65451.0,44.4748,44.7253,44.2243,44.2725,65451.0
2020-05-05 09:55:00,45.94,46.36,45.93,46.26,57950.0,44.2628,44.6675,44.2532,44.5712,57950.0
2020-05-05 10:00:00,46.27,46.53,46.17,46.44,66258.0,44.5808,44.8313,44.4844,44.7446,66258.0
2020-05-05 10:05:00,46.44,46.55,46.3,46.41,62517.0,44.7446,44.8506,44.6097,44.7157,62517.0
2020-05-05 10:10:00,46.42,46.44,46.09,46.09,52041.0,44.7253,44.7446,44.4074,44.4074,52041.0
2020-05-05 10:15:00,46.11,46.27,45.98,46.1,27560.0,44.4266,44.5808,44.3014,44.417,27560.0
2020-05-05 10:20:00,46.1,46.18,45.88,45.91,41422.0,44.417,44.4941,44.205,44.2339,41422.0
2020-05-05 10:25:00,45.91,45.92,45.55,45.55,77333.0,44.2339,44.2436,43.8871,43.8871,77333.0
2020-05-05 10:30:00,45.54,45.67,45.48,45.56,35317.0,43.8774,44.0027,43.8196,43.8967,35317.0
2020-05-05 10:35:00,45.59,45.71,45.54,45.71,39302.0,43.9256,44.0412,43.8774,44.0412,39302.0
2020-05-05 10:40:00,45.7,45.74,45.54,45.55,30155.0,44.0316,44.0701,43.8774,43.8871,30155.0
2020-05-05 10:45:00,45.55,45.58,45.25,45.26,37489.0,43.8871,43.916,43.598,43.6077,37489.0
2020-05-05 10:50:00,45.28,45.6,45.23,45.57,47394.0,43.6269,43.9353,43.5788,43.9063,47394.0
2020-05-05 10:55:00,45.57,45.82,45.53,45.74,45073.0,43.9063,44.1472,43.8678,44.0701,45073.0
2020-05-05 11:00:00,45.75,45.91,45.74,45.86,19869.0,44.0798,44.2339,44.0701,44.1858,19869.0
2020-05-05 11:05:00,45.84,45.91,45.66,45.69,17007.0,44.1665,44.2339,43.9931,44.022,17007.0
2020-05-05 11:10:00,45.68,45.69,45.56,45.68,12810.0,44.0123,44.022,43.8967,44.0123,12810.0
2020-05-05 11:15:00,45.65,45.69,45.51,45.57,26168.0,43.9834,44.022,43.8485,43.9063,26168.0
2020-05-05 11:20:00,45.56,45.67,45.54,45.63,21589.0,43.8967,44.0027,43.8774,43.9642,21589.0
2020-05-05 11:25:00,45.64,45.66,45.53,45.6,45806.0,43.9738,43.9931,43.8678,43.9353,45806.0
2020-05-05 11:30:00,45.61,45.95,45.58,45.95,31660.0,43.9449,44.2725,43.916,44.2725,31660.0
2020-05-05 11:35:00,45.98,46.05,45.9,46.0,78410.0,44.3014,44.3688,44.2243,44.3206,78410.0
2020-05-05 11:40:00,46.0,46.15,45.99,46.15,129727.0,44.3206,44.4652,44.311,44.4652,129727.0
2020-05-05 11:45:00,46.17,46.37,46.13,46.37,53119.0,44.4844,44.6771,44.4459,44.6771,53119.0
2020-05-05 11:50:00,46.37,46.37,46.17,46.27,43211.0,44.6771,44.6771,44.4844,44.5808,43211.0
2020-05-05 11:55:00,46.28,46.28,46.16,46.2,24160.0,44.5904,44.5904,44.4748,44.5133,24160.0
2020-05-05 12:00:00,46.21,46.25,46.03,46.03,33830.0,44.523,44.5615,44.3496,44.3496,33830.0
2020-05-05 12:05:00,46.04,46.09,46.01,46.02,23194.0,44.3592,44.4074,44.3303,44.3399,23194.0
2020-05-05 12:10:00,46.02,46.15,46.0,46.1,22026.0,44.3399,44.4652,44.3206,44.417,22026.0
2020-05-05 12:15:00,46.1,46.13,46.0,46.02,40846.0,44.417,44.4459,44.3206,44.3399,40846.0
2020-05-05 12:20:00,46.02,46.11,46.02,46.03,17865.0,44.3399,44.4266,44.3399,44.3496,17865.0
2020-05-05 12:25:00,46.04,46.05,45.98,46.01,18727.0,44.3592,44.3688,44.3014,44.3303,18727.0
2020-05-05 12:30:00,46.0,46.1,45.96,45.97,14857.0,44.3206,44.417,44.2821,44.2917,14857.0
2020-05-05 12:35:00,45.95,46.06,45.9,46.06,27706.0,44.2725,44.3785,44.2243,44.3785,27706.0
2020-05-05 12:40:00,46.06,46.14,46.0,46.03,38534.0,44.3785,44.4555,44.3206,44.3496,38534.0
2020-05-05 12:45:00,46.04,46.08,45.98,46.04,37472.0,44.3592,44.3977,44.3014,44.3592,37472.0
2020-05-05 12:50:00,46.05,46.14,45.97,46.11,54078.0,44.3688,44.4555,44.2917,44.4266,54078.0
2020-05-05 12:55:00,46.11,46.17,46.05,46.16,45590.0,44.4266,44.4844,44.3688,44.4748,45590.0
2020-05-05 13:00:00,46.19,46.2,46.05,46.06,17879.0,44.5037,44.5133,44.3688,44.3785,17879.0
2020-05-05 13:05:00,46.06,46.12,45.98,46.11,23181.0,44.3785,44.4363,44.3014,44.4266,23181.0
2020-05-05 13:10:00,46.08,46.13,45.96,46.0,26840.0,44.3977,44.4459,44.2821,44.3206,26840.0
2020-05-05 13:15:00,46.0,46.06,45.99,46.04,27431.0,44.3206,44.3785,44.311,44.3592,27431.0
2020-05-05 13:20:00,46.03,46.04,45.9,45.92,33935.0,44.3496,44.3592,44.2243,44.2436,33935.0
2020-05-05 13:25:00,45.94,46.15,45.93,46.11,41482.0,44.2628,44.4652,44.2532,44.4266,41482.0
2020-05-05 13:30:00,46.12,46.16,46.09,46.12,55326.0,44.4363,44.4748,44.4074,44.4363,55326.0
2020-05-05 13:35:00,46.12,46.12,46.02,46.06,37004.0,44.4363,44.4363,44.3399,44.3785,37004.0
2020-05-05 13:40:00,46.05,46.08,46.01,46.01,26934.0,44.3688,44.3977,44.3303,44.3303,26934.0
2020-05-05 13:45:00,46.0,46.0,45.94,45.99,92945.0,44.3206,44.3206,44.2628,44.311,92945.0
2020-05-05 13:50:00,45.97,46.1,45.9,46.09,59748.0,44.2917,44.417,44.2243,44.4074,59748.0
2020-05-05 13:55:00,46.1,46.27,46.1,46.27,47990.0,44.417,44.5808,44.417,44.5808,47990.0
2020-05-05 14:00:00,46.27,46.28,46.11,46.23,37245.0,44.5808,44.5904,44.4266,44.5423,37245.0
2020-05-05 14:05:00,46.23,46.26,46.19,46.21,18444.0,44.5423,44.5712,44.5037,44.523,18444.0
2020-05-05 14:10:00,46.2,46.48,46.18,46.47,51314.0,44.5133,44.7831,44.4941,44.7735,51314.0
2020-05-05 14:15:00,46.45,46.52,46.41,46.41,25207.0,44.7542,44.8217,44.7157,44.7157,25207.0
2020-05-05 14:20:00,46.42,46.55,46.42,46.48,29411.0,44.7253,44.8506,44.7253,44.7831,29411.0
2020-05-05 14:25:00,46.49,46.63,46.48,46.59,22842.0,44.7928,44.9276,44.7831,44.8891,22842.0
2020-05-05 14:30:00,46.58,46.59,46.4,46.48,23426.0,44.8795,44.8891,44.706,44.7831,23426.0
2020-05-05 14:35:00,46.5,46.54,46.44,46.46,22301.0,44.8024,44.8409,44.7446,44.7639,22301.0
2020-05-05 14:40:00,46.45,46.52,46.42,46.5,26269.0,44.7542,44.8217,44.7253,44.8024,26269.0
2020-05-05 14:45:00,46.5,46.58,46.46,46.56,21168.0,44.8024,44.8795,44.7639,44.8602,21168.0
2020-05-05 14:50:00,46.56,46.62,46.56,46.57,27317.0,44.8602,44.918,44.8602,44.8698,27317.0
2020-05-05 14:55:00,46.58,46.63,46.56,46.63,38139.0,44.8795,44.9276,44.8602,44.9276,38139.0
2020-05-05 15:00:00,46.63,46.65,46.56,46.57,26927.0,44.9276,44.9469,44.8602,44.8698,26927.0
2020-05-05 15:05:00,46.56,46.63,46.51,46.62,39002.0,44.8602,44.9276,44.812,44.918,39002.0
2020-05-05 15:10:00,46.62,46.65,46.57,46.6,35485.0,44.918,44.9469,44.8698,44.8987,35485.0
2020-05-05 15:15:00,46.59,46.59,46.29,46.33,63111.0,44.8891,44.8891,44.6001,44.6386,63111.0
2020-05-05 15:20:00,46.32,46.43,46.3,46.41,54981.0,44.629,44.735,44.6097,44.7157,54981.0
2020-05-05 15:25:00,46.41,46.51,46.22,46.28,62307.0,44.7157,44.812,44.5326,44.5904,62307.0
2020-05-05 15:30:00,46.27,46.37,46.22,46.29,100631.0,44.5808,44.6771,44.5326,44.6001,100631.0
2020-05-05 15:35:00,46.27,46.34,46.22,46.28,124860.0,44.5808,44.6482,44.5326,44.5904,124860.0
2020-05-05 15:40:00,46.28,46.28,46.04,46.21,89567.0,44.5904,44.5904,44.3592,44.523,89567.0
2020-05-05 15:45:00,46.2,46.31,46.14,46.23,150708.0,44.5133,44.6193,44.4555,44.5423,150708.0
2020-05-05 15:50:00,46.24,46.55,46.24,46.51,249677.0,44.5519,44.8506,44.5519,44.812,249677.0
2020-05-05 15:55:00,46.51,46.52,46.38,46.4,330154.0,44.812,44.8217,44.6868,44.706,330154.0
2020-05-06 09:30:00,46.97,47.23,46.92,47.17,161611.0,45.2552,45.5057,45.2071,45.4479,161611.0
2020-05-06 09:35:00,47.17,47.33,47.08,47.16,117654.0,45.4479,45.6021,45.3612,45.4383,117654.0
2020-05-06 09:40:00,47.19,47.44,46.93,47.01,122248.0,45.4672,45.7081,45.2167,45.2938,122248.0
2020-05-06 09:45:00,47.03,47.2,47.0,47.05,103816.0,45.313,45.4768,45.2841,45.3323,103816.0
2020-05-06 09:50:00,47.07,47.27,46.97,46.98,279933.0,45.3516,45.5443,45.2552,45.2649,279933.0
2020-05-06 09:55:00,46.96,47.03,46.43,46.65,131800.0,45.2456,45.313,44.735,44.9469,131800.0
2020-05-06 10:00:00,46.64,46.89,46.5,46.56,88584.0,44.9373,45.1782,44.8024,44.8602,88584.0
2020-05-06 10:05:00,46.55,46.75,46.48,46.56,82765.0,44.8506,45.0433,44.7831,44.8602,82765.0
2020-05-06 10:10:00,46.57,46.6,46.31,46.51,68813.0,44.8698,44.8987,44.6193,44.812,68813.0
2020-05-06 10:15:00,46.48,46.76,46.44,46.75,80131.0,44.7831,45.0529,44.7446,45.0433,80131.0
2020-05-06 10:20:00,46.73,46.84,46.69,46.73,42017.0,45.024,45.13,44.9855,45.024,42017.0
2020-05-06 10:25:00,46.74,47.03,46.74,46.98,49910.0,45.0336,45.313,45.0336,45.2649,49910.0
2020-05-06 10:30:00,47.01,47.16,46.97,47.05,40352.0,45.2938,45.4383,45.2552,45.3323,40352.0
2020-05-06 10:35:00,47.05,47.09,46.87,46.88,45405.0,45.3323,45.3709,45.1589,45.1685,45405.0
2020-05-06 10:40:00,46.9,47.12,46.88,47.08,34085.0,45.1878,45.3998,45.1685,45.3612,34085.0
2020-05-06 10:45:00,47.09,47.2,46.97,47.03,38004.0,45.3709,45.4768,45.2552,45.313,38004.0
2020-05-06 10:50:00,47.05,47.09,46.81,46.92,39655.0,45.3323,45.3709,45.1011,45.2071,39655.0
2020-05-06 10:55:00,46.92,46.98,46.69,46.74,54019.0,45.2071,45.2649,44.9855,45.0336,54019.0
2020-05-06 11:00:00,46.73,46.9,46.7,46.88,48162.0,45.024,45.1878,44.9951,45.1685,48162.0
2020-05-06 11:05:00,46.85,46.9,46.76,46.89,34639.0,45.1396,45.1878,45.0529,45.1782,34639.0
2020-05-06 11:10:00,46.88,46.93,46.69,46.75,22584.0,45.1685,45.2167,44.9855,45.0433,22584.0
2020-05-06 11:15:00,46.75,46.87,46.74,46.82,16592.0,45.0433,45.1589,45.0336,45.1107,16592.0
2020-05-06 11:20:00,46.8,46.82,46.68,46.68,27471.0,45.0914,45.1107,44.9758,44.9758,27471.0
2020-05-06 11:25:00,46.68,46.82,46.63,46.81,33298.0,44.9758,45.1107,44.9276,45.1011,33298.0
2020-05-06 11:30:00,46.81,47.04,46.78,46.84,103866.0,45.1011,45.3227,45.0722,45.13,103866.0
2020-05-06 11:35:00,46.82,46.9,46.77,46.85,23750.0,45.1107,45.1878,45.0625,45.1396,23750.0
2020-05-06 11:40:00,46.84,46.93,46.72,46.75,13763.0,45.13,45.2167,45.0144,45.0433,13763.0
2020-05-06 11:45:00,46.72,46.81,46.65,46.77,60419.0,45.0144,45.1011,44.9469,45.0625,60419.0
2020-05-06 11:50:00,46.72,46.72,46.6,46.7,24293.0,45.0144,45.0144,44.8987,44.9951,24293.0
2020-05-06 11:55:00,46.66,46.69,46.57,46.63,27348.0,44.9566,44.9855,44.8698,44.9276,27348.0
2020-05-06 12:00:00,46.64,46.69,46.41,46.54,49965.0,44.9373,44.9855,44.7157,44.8409,49965.0
2020-05-06 12:05:00,46.53,46.53,46.33,46.39,31249.0,44.8313,44.8313,44.6386,44.6964,31249.0
2020-05-06 12:10:00,46.41,46.5,46.38,46.48,15086.0,44.7157,44.8024,44.6868,44.7831,15086.0
2020-05-06 12:15:00,46.47,46.67,46.46,46.66,33768.0,44.7735,44.9662,44.7639,44.9566,33768.0
2020-05-06 12:20:00,46.64,46.8,46.61,46.79,45017.0,44.9373,45.0914,44.9084,45.0818,45017.0
2020-05-06 12:25:00,46.78,46.8,46.73,46.76,29552.0,45.0722,45.0914,45.024,45.0529,29552.0
2020-05-06 12:30:00,46.77,46.78,46.65,46.69,63955.0,45.0625,45.0722,44.9469,44.9855,63955.0
2020-05-06 12:35:00,46.67,46.78,46.58,46.77,26051.0,44.9662,45.0722,44.8795,45.0625,26051.0
2020-05-06 12:40:00,46.77,46.77,46.61,46.63,105622.0,45.0625,45.0625,44.9084,44.9276,105622.0
2020-05-06 12:45:00,46.63,46.76,46.63,46.7,21358.0,44.9276,45.0529,44.9276,44.9951,21358.0
2020-05-06 12:50:00,46.7,46.77,46.68,46.71,15354.0,44.9951,45.0625,44.9758,45.0047,15354.0
2020-05-06 12:55:00,46.67,46.67,46.56,46.57,24533.0,44.9662,44.9662,44.8602,44.8698,24533.0
2020-05-06 13:00:00,46.58,46.62,46.53,46.61,47533.0,44.8795,44.918,44.8313,44.9084,47533.0
2020-05-06 13:05:00,46.61,46.65,46.59,46.59,38982.0,44.9084,44.9469,44.8891,44.8891,38982.0
2020-05-06 13:10:00,46.59,46.65,46.55,46.64,21183.0,44.8891,44.9469,44.8506,44.9373,21183.0
2020-05-06 13:15:00,46.63,46.68,46.58,46.64,20212.0,44.9276,44.9758,44.8795,44.9373,20212.0
2020-05-06 13:20:00,46.64,46.65,46.52,46.61,38446.0,44.9373,44.9469,44.8217,44.9084,38446.0
2020-05-06 13:25:00,46.61,46.65,46.55,46.59,17469.0,44.9084,44.9469,44.8506,44.8891,17469.0
2020-05-06 13:30:00,46.59,46.67,46.53,46.55,15892.0,44.8891,44.9662,44.8313,44.8506,15892.0
2020-05-06 13:35:00,46.54,46.72,46.52,46.71,50140.0,44.8409,45.0144,44.8217,45.0047,50140.0
2020-05-06 13:40:00,46.71,46.75,46.67,46.7,16815.0,45.0047,45.0433,44.9662,44.9951,16815.0
2020-05-06 13:45:00,46.7,46.84,46.7,46.73,16086.0,44.9951,45.13,44.9951,45.024,16086.0
2020-05-06 13:50:00,46.73,46.84,46.72,46.8,17456.0,45.024,45.13,45.0144,45.0914,17456.0
2020-05-06 13:55:00,46.8,46.83,46.77,46.81,34525.0,45.0914,45.1203,45.0625,45.1011,34525.0
2020-05-06 14:00:00,46.8,46.82,46.72,46.79,51540.0,45.0914,45.1107,45.0144,45.0818,51540.0
2020-05-06 14:05:00,46.78,46.8,46.74,46.75,41891.0,45.0722,45.0914,45.0336,45.0433,41891.0
2020-05-06 14:10:00,46.74,46.78,46.52,46.57,45487.0,45.0336,45.0722,44.8217,44.8698,45487.0
2020-05-06 14:15:00,46.57,46.75,46.57,46.64,47538.0,44.8698,45.0433,44.8698,44.9373,47538.0
2020-05-06 14:20:00,46.64,46.66,46.54,46.56,14939.0,44.9373,44.9566,44.8409,44.8602,14939.0
2020-05-06 14:25:00,46.57,46.64,46.54,46.56,23584.0,44.8698,44.9373,44.8409,44.8602,23584.0
2020-05-06 14:30:00,46.55,46.56,46.43,46.47,33416.0,44.8506,44.8602,44.735,44.7735,33416.0
2020-05-06 14:35:00,46.45,46.49,46.36,46.49,46457.0,44.7542,44.7928,44.6675,44.7928,46457.0
2020-05-06 14:40:00,46.48,46.57,46.48,46.53,31568.0,44.7831,44.8698,44.7831,44.8313,31568.0
2020-05-06 14:45:00,46.52,46.53,46.49,46.5,31244.0,44.8217,44.8313,44.7928,44.8024,31244.0
2020-05-06 14:50:00,46.5,46.54,46.46,46.47,24384.0,44.8024,44.8409,44.7639,44.7735,24384.0
2020-05-06 14:55:00,46.47,46.51,46.39,46.41,36059.0,44.7735,44.812,44.6964,44.7157,36059.0
2020-05-06 15:00:00,46.41,46.47,46.39,46.44,32854.0,44.7157,44.7735,44.6964,44.7446,32854.0
2020-05-06 15:05:00,46.46,46.48,46.4,46.41,30374.0,44.7639,44.7831,44.706,44.7157,30374.0
2020-05-06 15:10:00,46.4,46.47,46.36,46.38,27087.0,44.706,44.7735,44.6675,44.6868,27087.0
2020-05-06 15:15:00,46.38,46.55,46.37,46.53,34183.0,44.6868,44.8506,44.6771,44.8313,34183.0
2020-05-06 15:20:00,46.53,46.55,46.44,46.46,36522.0,44.8313,44.8506,44.7446,44.7639,36522.0
2020-05-06 15:25:00,46.46,46.48,46.4,46.46,38517.0,44.7639,44.7831,44.706,44.7639,38517.0
2020-05-06 15:30:00,46.45,46.45,46.34,46.35,38618.0,44.7542,44.7542,44.6482,44.6579,38618.0
2020-05-06 15:35:00,46.36,46.37,46.23,46.34,67313.0,44.6675,44.6771,44.5423,44.6482,67313.0
2020-05-06 15:40:00,46.34,46.46,46.29,46.44,59302.0,44.6482,44.7639,44.6001,44.7446,59302.0
2020-05-06 15:45:00,46.45,46.53,46.36,46.36,118895.0,44.7542,44.8313,44.6675,44.6675,118895.0
2020-05-06 15:50:00,46.35,46.51,46.29,46.45,163315.0,44.6579,44.812,44.6001,44.7542,163315.0
2020-05-06 15:55:00,46.44,46.53,46.36,46.46,326611.0,44.7446,44.8313,44.6675,44.7639,326611.0
2020-05-07 09:30:00,47.13,47.72,47.03,47.67,210752.0,45.4094,45.9779,45.313,45.9297,210752.0
2020-05-07 09:35:00,47.71,48.2,47.69,47.97,194363.0,45.9682,46.4403,45.949,46.2187,194363.0
2020-05-07 09:40:00,47.91,48.15,47.78,47.92,75580.0,46.1609,46.3922,46.0357,46.1706,75580.0
2020-05-07 09:45:00,47.86,48.11,47.77,48.11,48003.0,46.1127,46.3536,46.026,46.3536,48003.0
2020-05-07 09:50:00,48.08,48.08,47.82,48.04,51583.0,46.3247,46.3247,46.0742,46.2862,51583.0
2020-05-07 09:55:00,48.02,48.08,47.92,48.0,41291.0,46.2669,46.3247,46.1706,46.2476,41291.0
2020-05-07 10:00:00,48.02,48.05,47.73,47.74,74911.0,46.2669,46.2958,45.9875,45.9971,74911.0
2020-05-07 10:05:00,47.73,47.74,47.43,47.58,80335.0,45.9875,45.9971,45.6984,45.843,80335.0
2020-05-07 10:10:00,47.58,47.66,47.22,47.41,101706.0,45.843,45.92,45.4961,45.6792,101706.0
2020-05-07 10:15:00,47.41,47.47,47.29,47.39,73820.0,45.6792,45.737,45.5636,45.6599,73820.0
2020-05-07 10:20:00,47.4,47.47,47.28,47.44,41361.0,45.6695,45.737,45.5539,45.7081,41361.0
2020-05-07 10:25:00,47.4,47.45,47.31,47.33,17237.0,45.6695,45.7177,45.5828,45.6021,17237.0
2020-05-07 10:30:00,47.34,47.36,47.18,47.19,28194.0,45.6117,45.631,45.4576,45.4672,28194.0
2020-05-07 10:35:00,47.2,47.31,47.09,47.14,43995.0,45.4768,45.5828,45.3709,45.419,43995.0
2020-05-07 10:40:00,47.15,47.59,47.15,47.49,42381.0,45.4287,45.8526,45.4287,45.7563,42381.0
2020-05-07 10:45:00,47.5,47.54,47.25,47.26,24622.0,45.7659,45.8044,45.525,45.5346,24622.0
2020-05-07 10:50:00,47.26,47.29,47.15,47.17,33384.0,45.5346,45.5636,45.4287,45.4479,33384.0
2020-05-07 10:55:00,47.18,47.21,47.02,47.1,48545.0,45.4576,45.4865,45.3034,45.3805,48545.0
2020-05-07 11:00:00,47.09,47.39,47.08,47.32,35379.0,45.3709,45.6599,45.3612,45.5925,35379.0
2020-05-07 11:05:00,47.3,47.37,47.23,47.27,21788.0,45.5732,45.6406,45.5057,45.5443,21788.0
2020-05-07 11:10:00,47.27,47.37,47.19,47.27,48752.0,45.5443,45.6406,45.4672,45.5443,48752.0
2020-05-07 11:15:00,47.27,47.27,47.12,47.22,39143.0,45.5443,45.5443,45.3998,45.4961,39143.0
2020-05-07 11:20:00,47.21,47.21,46.95,46.96,82650.0,45.4865,45.4865,45.236,45.2456,82650.0
2020-05-07 11:25:00,46.97,47.09,46.97,47.02,57443.0,45.2552,45.3709,45.2552,45.3034,57443.0
2020-05-07 11:30:00,47.02,47.08,46.97,47.04,25170.0,45.3034,45.3612,45.2552,45.3227,25170.0
2020-05-07 11:35:00,47.01,47.07,46.89,46.9,75805.0,45.2938,45.3516,45.1782,45.1878,75805.0
2020-05-07 11:40:00,46.9,47.07,46.83,47.07,74407.0,45.1878,45.3516,45.1203,45.3516,74407.0
2020-05-07 11:45:00,47.08,47.21,46.91,46.96,57954.0,45.3612,45.4865,45.1974,45.2456,57954.0
2020-05-07 11:50:00,46.97,47.07,46.94,47.05,30034.0,45.2552,45.3516,45.2263,45.3323,30034.0
2020-05-07 11:55:00,47.04,47.1,47.0,47.04,30560.0,45.3227,45.3805,45.2841,45.3227,30560.0
2020-05-07 12:00:00,47.03,47.05,46.81,46.81,59731.0,45.313,45.3323,45.1011,45.1011,59731.0
2020-05-07 12:05:00,46.82,46.91,46.68,46.71,71745.0,45.1107,45.1974,44.9758,45.0047,71745.0
2020-05-07 12:10:00,46.7,46.94,46.66,46.9,65726.0,44.9951,45.2263,44.9566,45.1878,65726.0
2020-05-07 12:15:00,46.89,47.04,46.87,46.93,44663.0,45.1782,45.3227,45.1589,45.2167,44663.0
2020-05-07 12:20:00,46.95,47.05,46.93,46.99,79372.0,45.236,45.3323,45.2167,45.2745,79372.0
2020-05-07 12:25:00,47.0,47.08,46.97,47.04,31623.0,45.2841,45.3612,45.2552,45.3227,31623.0
2020-05-07 12:30:00,47.05,47.22,47.04,47.21,69705.0,45.3323,45.4961,45.3227,45.4865,69705.0
2020-05-07 12:35:00,47.22,47.25,47.14,47.17,34065.0,45.4961,45.525,45.419,45.4479,34065.0
2020-05-07 12:40:00,47.15,47.2,47.09,47.16,40769.0,45.4287,45.4768,45.3709,45.4383,40769.0
2020-05-07 12:45:00,47.16,47.19,47.1,47.15,26813.0,45.4383,45.4672,45.3805,45.4287,26813.0
2020-05-07 12:50:00,47.15,47.24,47.13,47.16,34011.0,45.4287,45.5154,45.4094,45.4383,34011.0
2020-05-07 12:55:00,47.19,47.42,47.18,47.42,25769.0,45.4672,45.6888,45.4576,45.6888,25769.0
2020-05-07 13:00:00,47.4,47.46,47.38,47.46,28913.0,45.6695,45.7273,45.6503,45.7273,28913.0
2020-05-07 13:05:00,47.46,47.5,47.44,47.44,28387.0,45.7273,45.7659,45.7081,45.7081,28387.0
2020-05-07 13:10:00,47.45,47.55,47.42,47.49,28956.0,45.7177,45.8141,45.6888,45.7563,28956.0
2020-05-07 13:15:00,47.49,47.6,47.44,47.46,27309.0,45.7563,45.8622,45.7081,45.7273,27309.0
2020-05-07 13:20:00,47.46,47.49,47.4,47.41,31141.0,45.7273,45.7563,45.6695,45.6792,31141.0
2020-05-07 13:25:00,47.42,47.52,47.41,47.48,35738.0,45.6888,45.7852,45.6792,45.7466,35738.0
2020-05-07 13:30:00,47.49,47.54,47.47,47.51,28200.0,45.7563,45.8044,45.737,45.7755,28200.0
2020-05-07 13:35:00,47.52,47.56,47.46,47.5,27260.0,45.7852,45.8237,45.7273,45.7659,27260.0
2020-05-07 13:40:00,47.5,47.57,47.45,47.57,28295.0,45.7659,45.8333,45.7177,45.8333,28295.0
2020-05-07 13:45:00,47.56,47.67,47.56,47.59,22565.0,45.8237,45.9297,45.8237,45.8526,22565.0
2020-05-07 13:50:00,47.59,47.63,47.41,47.48,38715.0,45.8526,45.8911,45.6792,45.7466,38715.0
2020-05-07 13:55:00,47.48,47.63,47.47,47.6,29283.0,45.7466,45.8911,45.737,45.8622,29283.0
2020-05-07 14:00:00,47.59,47.64,47.54,47.54,35761.0,45.8526,45.9008,45.8044,45.8044,35761.0
2020-05-07 14:05:00,47.55,47.98,47.54,47.93,146512.0,45.8141,46.2284,45.8044,46.1802,146512.0
2020-05-07 14:10:00,47.94,48.23,47.9,48.17,231089.0,46.1898,46.4692,46.1513,46.4114,231089.0
2020-05-07 14:15:00,48.16,48.35,48.02,48.21,194978.0,46.4018,46.5849,46.2669,46.45,194978.0
2020-05-07 14:20:00,48.18,48.18,47.66,47.67,89187.0,46.4211,46.4211,45.92,45.9297,89187.0
2020-05-07 14:25:00,47.66,47.8,47.61,47.66,47423.0,45.92,46.0549,45.8719,45.92,47423.0
2020-05-07 14:30:00,47.68,47.89,47.65,47.65,71986.0,45.9393,46.1416,45.9104,45.9104,71986.0
2020-05-07 14:35:00,47.64,47.69,47.42,47.47,76067.0,45.9008,45.949,45.6888,45.737,76067.0
2020-05-07 14:40:00,47.45,47.47,47.3,47.34,58691.0,45.7177,45.737,45.5732,45.6117,58691.0
2020-05-07 14:45:00,47.34,47.45,47.21,47.43,80288.0,45.6117,45.7177,45.4865,45.6984,80288.0
2020-05-07 14:50:00,47.44,47.49,47.34,47.45,56517.0,45.7081,45.7563,45.6117,45.7177,56517.0
2020-05-07 14:55:00,47.44,47.48,47.32,47.41,36718.0,45.7081,45.7466,45.5925,45.6792,36718.0
2020-05-07 15:00:00,47.4,47.46,47.27,47.41,39198.0,45.6695,45.7273,45.5443,45.6792,39198.0
2020-05-07 15:05:00,47.41,47.53,47.39,47.45,39679.0,45.6792,45.7948,45.6599,45.7177,39679.0
2020-05-07 15:10:00,47.45,47.54,47.37,47.47,37874.0,45.7177,45.8044,45.6406,45.737,37874.0
2020-05-07 15:15:00,47.46,47.46,47.3,47.45,31131.0,45.7273,45.7273,45.5732,45.7177,31131.0
2020-05-07 15:20:00,47.44,47.49,47.37,47.4,33260.0,45.7081,45.7563,45.6406,45.6695,33260.0
2020-05-07 15:25:00,47.38,47.45,47.34,47.37,30960.0,45.6503,45.7177,45.6117,45.6406,30960.0
2020-05-07 15:30:00,47.38,47.47,47.35,47.45,58749.0,45.6503,45.737,45.6214,45.7177,58749.0
2020-05-07 15:35:00,47.45,47.45,47.34,47.37,46431.0,45.7177,45.7177,45.6117,45.6406,46431.0
2020-05-07 15:40:00,47.37,47.39,47.2,47.23,61796.0,45.6406,45.6599,45.4768,45.5057,61796.0
2020-05-07 15:45:00,47.27,47.37,47.18,47.19,62239.0,45.5443,45.6406,45.4576,45.4672,62239.0
2020-05-07 15:50:00,47.21,47.42,47.21,47.31,106545.0,45.4865,45.6888,45.4865,45.5828,106545.0
2020-05-07 15:55:00,47.31,47.38,47.28,47.36,137238.0,45.5828,45.6503,45.5539,45.631,137238.0
2020-05-08 09:30:00,48.69,48.84,48.41,48.54,162855.0,46.9124,47.057,46.6427,46.7679,162855.0
2020-05-08 09:35:00,48.56,48.61,48.05,48.08,85667.0,46.7872,46.8354,46.2958,46.3247,85667.0
2020-05-08 09:40:00,48.05,48.62,48.05,48.55,61408.0,46.2958,46.845,46.2958,46.7776,61408.0
2020-05-08 09:45:00,48.55,48.84,48.55,48.83,81143.0,46.7776,47.057,46.7776,47.0473,81143.0
2020-05-08 09:50:00,48.84,48.95,48.78,48.9,119776.0,47.057,47.163,46.9992,47.1148,119776.0
2020-05-08 09:55:00,48.88,49.14,48.86,49.11,145067.0,47.0955,47.346,47.0762,47.3171,145067.0
2020-05-08 10:00:00,49.12,49.41,49.09,49.18,156536.0,47.3267,47.6062,47.2978,47.3846,156536.0
2020-05-08 10:05:00,49.18,49.19,48.97,49.1,55146.0,47.3846,47.3942,47.1822,47.3075,55146.0
2020-05-08 10:10:00,49.08,49.18,49.02,49.15,52334.0,47.2882,47.3846,47.2304,47.3556,52334.0
2020-05-08 10:15:00,49.14,49.38,48.97,49.38,84942.0,47.346,47.5773,47.1822,47.5773,84942.0
2020-05-08 10:20:00,49.38,49.47,49.34,49.44,71123.0,47.5773,47.664,47.5387,47.6351,71123.0
2020-05-08 10:25:00,49.45,49.48,49.17,49.19,74954.0,47.6447,47.6736,47.3749,47.3942,74954.0
2020-05-08 10:30:00,49.19,49.22,48.88,48.99,63006.0,47.3942,47.4231,47.0955,47.2015,63006.0
2020-05-08 10:35:00,48.97,49.16,48.92,49.1,29704.0,47.1822,47.3653,47.134,47.3075,29704.0
2020-05-08 10:40:00,49.11,49.22,48.73,48.79,48973.0,47.3171,47.4231,46.951,47.0088,48973.0
2020-05-08 10:45:00,48.8,48.94,48.64,48.9,68599.0,47.0184,47.1533,46.8643,47.1148,68599.0
2020-05-08 10:50:00,48.9,49.13,48.89,49.11,63201.0,47.1148,47.3364,47.1051,47.3171,63201.0
2020-05-08 10:55:00,49.12,49.16,48.92,49.06,45320.0,47.3267,47.3653,47.134,47.2689,45320.0
2020-05-08 11:00:00,49.05,49.18,48.99,49.15,44956.0,47.2593,47.3846,47.2015,47.3556,44956.0
2020-05-08 11:05:00,49.15,49.23,49.15,49.18,108821.0,47.3556,47.4327,47.3556,47.3846,108821.0
2020-05-08 11:10:00,49.19,49.38,49.15,49.27,35299.0,47.3942,47.5773,47.3556,47.4713,35299.0
2020-05-08 11:15:00,49.26,49.37,49.21,49.35,58579.0,47.4616,47.5676,47.4135,47.5483,58579.0
2020-05-08 11:20:00,49.35,49.48,49.31,49.48,62298.0,47.5483,47.6736,47.5098,47.6736,62298.0
2020-05-08 11:25:00,49.48,49.6,49.46,49.57,95072.0,47.6736,47.7892,47.6543,47.7603,95072.0
2020-05-08 11:30:00,49.56,49.66,49.4,49.51,76666.0,47.7507,47.847,47.5965,47.7025,76666.0
2020-05-08 11:35:00,49.52,49.56,49.46,49.52,46494.0,47.7121,47.7507,47.6543,47.7121,46494.0
2020-05-08 11:40:00,49.52,49.6,49.44,49.59,38519.0,47.7121,47.7892,47.6351,47.7796,38519.0
2020-05-08 11:45:00,49.59,49.6,49.46,49.58,27689.0,47.7796,47.7892,47.6543,47.77,27689.0
2020-05-08 11:50:00,49.59,49.62,49.39,49.47,30713.0,47.7796,47.8085,47.5869,47.664,30713.0
2020-05-08 11:55:00,49.47,49.62,49.45,49.61,29237.0,47.664,47.8085,47.6447,47.7989,29237.0
2020-05-08 12:00:00,49.62,49.62,49.45,49.5,32360.0,47.8085,47.8085,47.6447,47.6929,32360.0
2020-05-08 12:05:00,49.48,49.59,49.48,49.52,20781.0,47.6736,47.7796,47.6736,47.7121,20781.0
2020-05-08 12:10:00,49.57,49.62,49.56,49.59,21454.0,47.7603,47.8085,47.7507,47.7796,21454.0
2020-05-08 12:15:00,49.59,49.66,49.55,49.61,41566.0,47.7796,47.847,47.741,47.7989,41566.0
2020-05-08 12:20:00,49.63,49.64,49.5,49.55,27841.0,47.8181,47.8278,47.6929,47.741,27841.0
2020-05-08 12:25:00,49.56,49.57,49.4,49.45,27337.0,47.7507,47.7603,47.5965,47.6447,27337.0
2020-05-08 12:30:00,49.45,49.49,49.42,49.46,27251.0,47.6447,47.6832,47.6158,47.6543,27251.0
2020-05-08 12:35:00,49.47,49.6,49.46,49.58,27801.0,47.664,47.7892,47.6543,47.77,27801.0
2020-05-08 12:40:00,49.58,49.7,49.57,49.7,27672.0,47.77,47.8856,47.7603,47.8856,27672.0
2020-05-08 12:45:00,49.7,49.7,49.57,49.61,33853.0,47.8856,47.8856,47.7603,47.7989,33853.0
2020-05-08 12:50:00,49.61,49.66,49.58,49.65,22947.0,47.7989,47.847,47.77,47.8374,22947.0
2020-05-08 12:55:00,49.65,49.73,49.62,49.73,20816.0,47.8374,47.9145,47.8085,47.9145,20816.0
2020-05-08 13:00:00,49.72,49.79,49.71,49.79,39042.0,47.9048,47.9723,47.8952,47.9723,39042.0
2020-05-08 13:05:00,49.79,49.8,49.63,49.67,41813.0,47.9723,47.9819,47.8181,47.8567,41813.0
2020-05-08 13:10:00,49.68,49.79,49.67,49.79,21267.0,47.8663,47.9723,47.8567,47.9723,21267.0
2020-05-08 13:15:00,49.78,49.8,49.75,49.77,30092.0,47.9626,47.9819,47.9337,47.953,30092.0
2020-05-08 13:20:00,49.77,49.87,49.76,49.87,48749.0,47.953,48.0494,47.9434,48.0494,48749.0
2020-05-08 13:25:00,49.86,49.87,49.75,49.78,36072.0,48.0397,48.0494,47.9337,47.9626,36072.0
2020-05-08 13:30:00,49.79,49.85,49.77,49.83,62099.0,47.9723,48.0301,47.953,48.0108,62099.0
2020-05-08 13:35:00,49.82,49.85,49.68,49.7,26108.0,48.0012,48.0301,47.8663,47.8856,26108.0
2020-05-08 13:40:00,49.7,49.75,49.69,49.71,36646.0,47.8856,47.9337,47.8759,47.8952,36646.0
2020-05-08 13:45:00,49.72,49.78,49.64,49.69,20285.0,47.9048,47.9626,47.8278,47.8759,20285.0
2020-05-08 13:50:00,49.7,49.72,49.56,49.57,21614.0,47.8856,47.9048,47.7507,47.7603,21614.0
2020-05-08 13:55:00,49.58,49.63,49.57,49.63,25541.0,47.77,47.8181,47.7603,47.8181,25541.0
2020-05-08 14:00:00,49.62,49.72,49.61,49.67,20482.0,47.8085,47.9048,47.7989,47.8567,20482.0
2020-05-08 14:05:00,49.67,49.72,49.58,49.64,31311.0,47.8567,47.9048,47.77,47.8278,31311.0
2020-05-08 14:10:00,49.63,49.76,49.62,49.75,43800.0,47.8181,47.9434,47.8085,47.9337,43800.0
2020-05-08 14:15:00,49.76,49.84,49.76,49.83,37147.0,47.9434,48.0205,47.9434,48.0108,37147.0
2020-05-08 14:20:00,49.81,49.9,49.81,49.89,36820.0,47.9916,48.0783,47.9916,48.0686,36820.0
2020-05-08 14:25:00,49.88,50.09,49.87,50.05,119353.0,48.059,48.2613,48.0494,48.2228,119353.0
2020-05-08 14:30:00,50.04,50.14,50.04,50.11,44734.0,48.2132,48.3095,48.2132,48.2806,44734.0
2020-05-08 14:35:00,50.12,50.12,50.0,50.06,70802.0,48.2902,48.2902,48.1746,48.2324,70802.0
2020-05-08 14:40:00,50.05,50.24,50.05,50.21,80360.0,48.2228,48.4059,48.2228,48.377,80360.0
2020-05-08 14:45:00,50.21,50.44,50.19,50.37,103251.0,48.377,48.5986,48.3577,48.5311,103251.0
2020-05-08 14:50:00,50.36,50.42,50.3,50.33,79845.0,48.5215,48.5793,48.4637,48.4926,79845.0
2020-05-08 14:55:00,50.33,50.42,50.3,50.36,67785.0,48.4926,48.5793,48.4637,48.5215,67785.0
2020-05-08 15:00:00,50.39,50.44,50.34,50.39,56464.0,48.5504,48.5986,48.5022,48.5504,56464.0
2020-05-08 15:05:00,50.39,50.6,50.37,50.5,128454.0,48.5504,48.7527,48.5311,48.6564,128454.0
2020-05-08 15:10:00,50.5,50.58,50.42,50.57,88823.0,48.6564,48.7334,48.5793,48.7238,88823.0
2020-05-08 15:15:00,50.57,50.57,50.42,50.51,70205.0,48.7238,48.7238,48.5793,48.666,70205.0
2020-05-08 15:20:00,50.51,50.53,50.43,50.47,98714.0,48.666,48.6853,48.5889,48.6275,98714.0
2020-05-08 15:25:00,50.47,50.54,50.37,50.51,85304.0,48.6275,48.6949,48.5311,48.666,85304.0
2020-05-08 15:30:00,50.52,50.67,50.49,50.57,101994.0,48.6756,48.8202,48.6467,48.7238,101994.0
2020-05-08 15:35:00,50.57,50.68,50.56,50.6,134354.0,48.7238,48.8298,48.7142,48.7527,134354.0
2020-05-08 15:40:00,50.61,50.73,50.6,50.68,126271.0,48.7623,48.878,48.7527,48.8298,126271.0
2020-05-08 15:45:00,50.68,50.85,50.63,50.82,192840.0,48.8298,48.9936,48.7816,48.9647,192840.0
2020-05-08 15:50:00,50.8,50.85,50.69,50.76,300192.0,48.9454,48.9936,48.8394,48.9069,300192.0
2020-05-08 15:55:00,50.75,51.06,50.61,50.96,806953.0,48.8972,49.1959,48.7623,49.0996,806953.0
2020-05-11 09:30:00,50.36,50.49,49.78,49.79,249798.0,48.5215,48.6467,47.9626,47.9723,249798.0
2020-05-11 09:35:00,49.78,50.11,49.61,49.66,84834.0,47.9626,48.2806,47.7989,47.847,84834.0
2020-05-11 09:40:00,49.64,49.94,49.55,49.94,65421.0,47.8278,48.1168,47.741,48.1168,65421.0
2020-05-11 09:45:00,49.94,50.06,49.82,49.88,101257.0,48.1168,48.2324,48.0012,48.059,101257.0
2020-05-11 09:50:00,49.86,50.04,49.86,49.9,113962.0,48.0397,48.2132,48.0397,48.0783,113962.0
2020-05-11 09:55:00,49.88,49.93,49.76,49.86,108477.0,48.059,48.1072,47.9434,48.0397,108477.0
2020-05-11 10:00:00,49.87,50.15,49.86,50.05,135392.0,48.0494,48.3191,48.0397,48.2228,135392.0
2020-05-11 10:05:00,50.03,50.07,49.65,49.69,113524.0,48.2035,48.2421,47.8374,47.8759,113524.0
2020-05-11 10:10:00,49.69,49.79,49.53,49.56,53206.0,47.8759,47.9723,47.7218,47.7507,53206.0
2020-05-11 10:15:00,49.57,49.57,49.36,49.4,46903.0,47.7603,47.7603,47.558,47.5965,46903.0
2020-05-11 10:20:00,49.4,49.53,49.36,49.45,34481.0,47.5965,47.7218,47.558,47.6447,34481.0
2020-05-11 10:25:00,49.44,49.57,49.42,49.54,38003.0,47.6351,47.7603,47.6158,47.7314,38003.0
2020-05-11 10:30:00,49.54,49.65,49.36,49.65,52641.0,47.7314,47.8374,47.558,47.8374,52641.0
2020-05-11 10:35:00,49.65,49.66,49.31,49.39,42799.0,47.8374,47.847,47.5098,47.5869,42799.0
2020-05-11 10:40:00,49.4,49.57,49.35,49.56,45139.0,47.5965,47.7603,47.5483,47.7507,45139.0
2020-05-11 10:45:00,49.57,49.59,49.4,49.44,56361.0,47.7603,47.7796,47.5965,47.6351,56361.0
2020-05-11 10:50:00,49.44,49.44,49.19,49.19,55486.0,47.6351,47.6351,47.3942,47.3942,55486.0
2020-05-11 10:55:00,49.19,49.26,49.13,49.17,36849.0,47.3942,47.4616,47.3364,47.3749,36849.0
2020-05-11 11:00:00,49.17,49.28,49.03,49.27,35329.0,47.3749,47.4809,47.24,47.4713,35329.0
2020-05-11 11:05:00,49.27,49.31,49.16,49.17,43261.0,47.4713,47.5098,47.3653,47.3749,43261.0
2020-05-11 11:10:00,49.16,49.28,49.12,49.24,72044.0,47.3653,47.4809,47.3267,47.4424,72044.0
2020-05-11 11:15:00,49.25,49.25,48.91,49.03,100439.0,47.452,47.452,47.1244,47.24,100439.0
2020-05-11 11:20:00,49.03,49.03,48.84,48.88,63317.0,47.24,47.24,47.057,47.0955,63317.0
2020-05-11 11:25:00,48.87,48.87,48.7,48.74,100953.0,47.0859,47.0859,46.9221,46.9606,100953.0
2020-05-11 11:30:00,48.73,49.01,48.68,48.97,103952.0,46.951,47.2208,46.9028,47.1822,103952.0
2020-05-11 11:35:00,48.96,49.13,48.93,49.1,42557.0,47.1726,47.3364,47.1437,47.3075,42557.0
2020-05-11 11:40:00,49.09,49.09,48.98,48.98,18116.0,47.2978,47.2978,47.1919,47.1919,18116.0
2020-05-11 11:45:00,48.96,49.07,48.93,49.07,15059.0,47.1726,47.2786,47.1437,47.2786,15059.0
2020-05-11 11:50:00,49.06,49.17,49.01,49.17,42554.0,47.2689,47.3749,47.2208,47.3749,42554.0
2020-05-11 11:55:00,49.16,49.2,49.05,49.13,64499.0,47.3653,47.4038,47.2593,47.3364,64499.0
2020-05-11 12:00:00,49.15,49.17,49.08,49.17,20060.0,47.3556,47.3749,47.2882,47.3749,20060.0
2020-05-11 12:05:00,49.16,49.16,48.97,49.01,38545.0,47.3653,47.3653,47.1822,47.2208,38545.0
2020-05-11 12:10:00,49.02,49.16,49.02,49.15,31411.0,47.2304,47.3653,47.2304,47.3556,31411.0
2020-05-11 12:15:00,49.14,49.24,49.11,49.23,70926.0,47.346,47.4424,47.3171,47.4327,70926.0
2020-05-11 12:20:00,49.23,49.34,49.23,49.32,31072.0,47.4327,47.5387,47.4327,47.5194,31072.0
2020-05-11 12:25:00,49.31,49.47,49.29,49.41,71845.0,47.5098,47.664,47.4905,47.6062,71845.0
2020-05-11 12:30:00,49.44,49.5,49.39,49.42,46030.0,47.6351,47.6929,47.5869,47.6158,46030.0
2020-05-11 12:35:00,49.42,49.48,49.32,49.46,27589.0,47.6158,47.6736,47.5194,47.6543,27589.0
2020-05-11 12:40:00,49.46,49.5,49.38,49.42,32944.0,47.6543,47.6929,47.5773,47.6158,32944.0
2020-05-11 12:45:00,49.43,49.47,49.3,49.32,20351.0,47.6254,47.664,47.5002,47.5194,20351.0
2020-05-11 12:50:00,49.33,49.43,49.32,49.43,15935.0,47.5291,47.6254,47.5194,47.6254,15935.0
2020-05-11 12:55:00,49.42,49.42,49.28,49.35,23358.0,47.6158,47.6158,47.4809,47.5483,23358.0
2020-05-11 13:00:00,49.3,49.35,49.23,49.35,21192.0,47.5002,47.5483,47.4327,47.5483,21192.0
2020-05-11 13:05:00,49.36,49.36,49.27,49.35,61939.0,47.558,47.558,47.4713,47.5483,61939.0
2020-05-11 13:10:00,49.34,49.35,49.22,49.27,13997.0,47.5387,47.5483,47.4231,47.4713,13997.0
2020-05-11 13:15:00,49.27,49.28,49.17,49.23,23139.0,47.4713,47.4809,47.3749,47.4327,23139.0
2020-05-11 13:20:00,49.24,49.24,49.14,49.19,17586.0,47.4424,47.4424,47.346,47.3942,17586.0
2020-05-11 13:25:00,49.17,49.29,49.16,49.25,16537.0,47.3749,47.4905,47.3653,47.452,16537.0
2020-05-11 13:30:00,49.26,49.28,49.02,49.07,71945.0,47.4616,47.4809,47.2304,47.2786,71945.0
2020-05-11 13:35:00,49.07,49.12,49.03,49.06,28536.0,47.2786,47.3267,47.24,47.2689,28536.0
2020-05-11 13:40:00,49.07,49.07,48.86,48.88,42571.0,47.2786,47.2786,47.0762,47.0955,42571.0
2020-05-11 13:45:00,48.86,49.01,48.86,48.99,26113.0,47.0762,47.2208,47.0762,47.2015,26113.0
2020-05-11 13:50:00,49.0,49.01,48.93,48.93,21684.0,47.2111,47.2208,47.1437,47.1437,21684.0
2020-05-11 13:55:00,48.94,48.95,48.82,48.84,33798.0,47.1533,47.163,47.0377,47.057,33798.0
2020-05-11 14:00:00,48.84,48.88,48.78,48.83,35000.0,47.057,47.0955,46.9992,47.0473,35000.0
2020-05-11 14:05:00,48.84,48.86,48.73,48.84,40684.0,47.057,47.0762,46.951,47.057,40684.0
2020-05-11 14:10:00,48.84,48.84,48.71,48.71,22120.0,47.057,47.057,46.9317,46.9317,22120.0
2020-05-11 14:15:00,48.7,48.73,48.67,48.7,33445.0,46.9221,46.951,46.8932,46.9221,33445.0
2020-05-11 14:20:00,48.7,48.8,48.65,48.8,45202.0,46.9221,47.0184,46.8739,47.0184,45202.0
2020-05-11 14:25:00,48.8,48.84,48.69,48.7,26410.0,47.0184,47.057,46.9124,46.9221,26410.0
2020-05-11 14:30:00,48.7,48.8,48.69,48.77,40660.0,46.9221,47.0184,46.9124,46.9895,40660.0
2020-05-11 14:35:00,48.76,48.76,48.65,48.69,31874.0,46.9799,46.9799,46.8739,46.9124,31874.0
2020-05-11 14:40:00,48.69,48.7,48.58,48.66,48053.0,46.9124,46.9221,46.8065,46.8835,48053.0
2020-05-11 14:45:00,48.67,48.83,48.65,48.82,45969.0,46.8932,47.0473,46.8739,47.0377,45969.0
2020-05-11 14:50:00,48.81,48.81,48.71,48.75,27751.0,47.0281,47.0281,46.9317,46.9703,27751.0
2020-05-11 14:55:00,48.75,48.77,48.7,48.73,20140.0,46.9703,46.9895,46.9221,46.951,20140.0
2020-05-11 15:00:00,48.74,48.83,48.73,48.77,41491.0,46.9606,47.0473,46.951,46.9895,41491.0
2020-05-11 15:05:00,48.75,48.79,48.73,48.75,24502.0,46.9703,47.0088,46.951,46.9703,24502.0
2020-05-11 15:10:00,48.75,48.76,48.69,48.73,30288.0,46.9703,46.9799,46.9124,46.951,30288.0
2020-05-11 15:15:00,48.75,48.75,48.68,48.72,31621.0,46.9703,46.9703,46.9028,46.9413,31621.0
2020-05-11 15:20:00,48.7,48.71,48.56,48.59,42544.0,46.9221,46.9317,46.7872,46.8161,42544.0
2020-05-11 15:25:00,48.59,48.61,48.51,48.57,46865.0,46.8161,46.8354,46.739,46.7968,46865.0
2020-05-11 15:30:00,48.56,48.61,48.42,48.43,98251.0,46.7872,46.8354,46.6523,46.6619,98251.0
2020-05-11 15:35:00,48.43,48.54,48.4,48.5,73983.0,46.6619,46.7679,46.633,46.7294,73983.0
2020-05-11 15:40:00,48.51,48.62,48.48,48.6,82579.0,46.739,46.845,46.7101,46.8257,82579.0
2020-05-11 15:45:00,48.61,48.75,48.57,48.63,76971.0,46.8354,46.9703,46.7968,46.8546,76971.0
2020-05-11 15:50:00,48.64,48.7,48.61,48.68,113511.0,46.8643,46.9221,46.8354,46.9028,113511.0
2020-05-11 15:55:00,48.67,48.71,48.45,48.47,234547.0,46.8932,46.9317,46.6812,46.7005,234547.0
2020-05-12 09:30:00,48.71,48.79,48.45,48.58,150989.0,46.9317,47.0088,46.6812,46.8065,150989.0
2020-05-12 09:35:00,48.56,48.69,48.36,48.55,93088.0,46.7872,46.9124,46.5945,46.7776,93088.0
2020-05-12 09:40:00,48.57,48.65,48.33,48.34,40697.0,46.7968,46.8739,46.5656,46.5752,40697.0
2020-05-12 09:45:00,48.34,48.34,47.58,47.59,202463.0,46.5752,46.5752,45.843,45.8526,202463.0
2020-05-12 09:50:00,47.61,47.81,47.46,47.61,137812.0,45.8719,46.0646,45.7273,45.8719,137812.0
2020-05-12 09:55:00,47.61,47.91,47.59,47.86,93867.0,45.8719,46.1609,45.8526,46.1127,93867.0
2020-05-12 10:00:00,47.87,47.9,47.41,47.57,108118.0,46.1224,46.1513,45.6792,45.8333,108118.0
2020-05-12 10:05:00,47.61,47.89,47.56,47.89,72878.0,45.8719,46.1416,45.8237,46.1416,72878.0
2020-05-12 10:10:00,47.89,48.15,47.87,48.15,91024.0,46.1416,46.3922,46.1224,46.3922,91024.0
2020-05-12 10:15:00,48.15,48.46,48.15,48.27,103846.0,46.3922,46.6908,46.3922,46.5078,103846.0
2020-05-12 10:20:00,48.29,48.3,48.01,48.01,64182.0,46.527,46.5367,46.2573,46.2573,64182.0
2020-05-12 10:25:00,48.04,48.06,47.79,47.87,94531.0,46.2862,46.3054,46.0453,46.1224,94531.0
2020-05-12 10:30:00,47.86,47.93,47.79,47.88,83763.0,46.1127,46.1802,46.0453,46.132,83763.0
2020-05-12 10:35:00,47.86,47.91,47.71,47.74,58232.0,46.1127,46.1609,45.9682,45.9971,58232.0
2020-05-12 10:40:00,47.73,47.74,47.53,47.61,80526.0,45.9875,45.9971,45.7948,45.8719,80526.0
2020-05-12 10:45:00,47.6,47.76,47.6,47.63,50188.0,45.8622,46.0164,45.8622,45.8911,50188.0
2020-05-12 10:50:00,47.61,47.83,47.61,47.82,39812.0,45.8719,46.0838,45.8719,46.0742,39812.0
2020-05-12 10:55:00,47.82,47.85,47.69,47.72,58127.0,46.0742,46.1031,45.949,45.9779,58127.0
2020-05-12 11:00:00,47.72,47.78,47.52,47.53,73217.0,45.9779,46.0357,45.7852,45.7948,73217.0
2020-05-12 11:05:00,47.54,47.58,47.4,47.5,146838.0,45.8044,45.843,45.6695,45.7659,146838.0
2020-05-12 11:10:00,47.52,47.56,47.45,47.51,65267.0,45.7852,45.8237,45.7177,45.7755,65267.0
2020-05-12 11:15:00,47.48,47.52,47.36,47.42,68043.0,45.7466,45.7852,45.631,45.6888,68043.0
2020-05-12 11:20:00,47.41,47.43,47.29,47.41,97971.0,45.6792,45.6984,45.5636,45.6792,97971.0
2020-05-12 11:25:00,47.41,47.54,47.37,47.48,138170.0,45.6792,45.8044,45.6406,45.7466,138170.0
2020-05-12 11:30:00,47.48,47.53,47.41,47.42,108275.0,45.7466,45.7948,45.6792,45.6888,108275.0
2020-05-12 11:35:00,47.41,47.69,47.4,47.63,53546.0,45.6792,45.949,45.6695,45.8911,53546.0
2020-05-12 11:40:00,47.63,47.66,47.43,47.44,50777.0,45.8911,45.92,45.6984,45.7081,50777.0
2020-05-12 11:45:00,47.43,47.48,47.29,47.38,168191.0,45.6984,45.7466,45.5636,45.6503,168191.0
2020-05-12 11:50:00,47.38,47.44,47.35,47.4,41673.0,45.6503,45.7081,45.6214,45.6695,41673.0
2020-05-12 11:55:00,47.41,47.48,47.38,47.44,44815.0,45.6792,45.7466,45.6503,45.7081,44815.0
2020-05-12 12:00:00,47.44,47.69,47.43,47.64,55536.0,45.7081,45.949,45.6984,45.9008,55536.0
2020-05-12 12:05:00,47.63,47.64,47.44,47.46,31137.0,45.8911,45.9008,45.7081,45.7273,31137.0
2020-05-12 12:10:00,47.46,47.55,47.45,47.52,23628.0,45.7273,45.8141,45.7177,45.7852,23628.0
2020-05-12 12:15:00,47.53,47.59,47.47,47.49,30274.0,45.7948,45.8526,45.737,45.7563,30274.0
2020-05-12 12:20:00,47.49,47.57,47.42,47.45,29784.0,45.7563,45.8333,45.6888,45.7177,29784.0
2020-05-12 12:25:00,47.45,47.5,47.41,47.46,42615.0,45.7177,45.7659,45.6792,45.7273,42615.0
2020-05-12 12:30:00,47.45,47.45,47.29,47.36,41093.0,45.7177,45.7177,45.5636,45.631,41093.0
2020-05-12 12:35:00,47.36,47.5,47.35,47.49,23518.0,45.631,45.7659,45.6214,45.7563,23518.0
2020-05-12 12:40:00,47.48,47.63,47.46,47.62,25694.0,45.7466,45.8911,45.7273,45.8815,25694.0
2020-05-12 12:45:00,47.62,47.63,47.56,47.56,16009.0,45.8815,45.8911,45.8237,45.8237,16009.0
2020-05-12 12:50:00,47.56,47.61,47.54,47.57,25573.0,45.8237,45.8719,45.8044,45.8333,25573.0
2020-05-12 12:55:00,47.58,47.71,47.58,47.69,34959.0,45.843,45.9682,45.843,45.949,34959.0
2020-05-12 13:00:00,47.68,47.71,47.51,47.52,32066.0,45.9393,45.9682,45.7755,45.7852,32066.0
2020-05-12 13:05:00,47.53,47.58,47.52,47.54,11631.0,45.7948,45.843,45.7852,45.8044,11631.0
2020-05-12 13:10:00,47.54,47.54,47.37,47.4,21426.0,45.8044,45.8044,45.6406,45.6695,21426.0
2020-05-12 13:15:00,47.4,47.44,47.29,47.33,26283.0,45.6695,45.7081,45.5636,45.6021,26283.0
2020-05-12 13:20:00,47.32,47.36,47.31,47.32,83728.0,45.5925,45.631,45.5828,45.5925,83728.0
2020-05-12 13:25:00,47.31,47.32,47.15,47.26,64888.0,45.5828,45.5925,45.4287,45.5346,64888.0
2020-05-12 13:30:00,47.25,47.36,47.23,47.34,26671.0,45.525,45.631,45.5057,45.6117,26671.0
2020-05-12 13:35:00,47.35,47.43,47.29,47.35,51225.0,45.6214,45.6984,45.5636,45.6214,51225.0
2020-05-12 13:40:00,47.35,47.35,47.26,47.34,19617.0,45.6214,45.6214,45.5346,45.6117,19617.0
2020-05-12 13:45:00,47.34,47.4,47.28,47.33,18289.0,45.6117,45.6695,45.5539,45.6021,18289.0
2020-05-12 13:50:00,47.32,47.45,47.31,47.44,22739.0,45.5925,45.7177,45.5828,45.7081,22739.0
2020-05-12 13:55:00,47.42,47.43,47.37,47.39,20927.0,45.6888,45.6984,45.6406,45.6599,20927.0
2020-05-12 14:00:00,47.39,47.4,47.31,47.39,20910.0,45.6599,45.6695,45.5828,45.6599,20910.0
2020-05-12 14:05:00,47.38,47.44,47.38,47.41,18786.0,45.6503,45.7081,45.6503,45.6792,18786.0
2020-05-12 14:10:00,47.37,47.38,47.14,47.16,33690.0,45.6406,45.6503,45.419,45.4383,33690.0
2020-05-12 14:15:00,47.15,47.24,47.07,47.15,32608.0,45.4287,45.5154,45.3516,45.4287,32608.0
2020-05-12 14:20:00,47.14,47.23,47.14,47.19,25700.0,45.419,45.5057,45.419,45.4672,25700.0
2020-05-12 14:25:00,47.19,47.21,47.1,47.11,25141.0,45.4672,45.4865,45.3805,45.3901,25141.0
2020-05-12 14:30:00,47.11,47.11,46.97,47.0,65000.0,45.3901,45.3901,45.2552,45.2841,65000.0
2020-05-12 14:35:00,46.99,47.13,46.96,47.11,36731.0,45.2745,45.4094,45.2456,45.3901,36731.0
2020-05-12 14:40:00,47.1,47.1,46.93,46.99,25478.0,45.3805,45.3805,45.2167,45.2745,25478.0
2020-05-12 14:45:00,46.99,47.07,46.97,47.04,27781.0,45.2745,45.3516,45.2552,45.3227,27781.0
2020-05-12 14:50:00,47.04,47.06,46.97,47.03,28791.0,45.3227,45.342,45.2552,45.313,28791.0
2020-05-12 14:55:00,47.03,47.13,47.0,47.08,33256.0,45.313,45.4094,45.2841,45.3612,33256.0
2020-05-12 15:00:00,47.06,47.12,47.01,47.03,38502.0,45.342,45.3998,45.2938,45.313,38502.0
2020-05-12 15:05:00,47.03,47.1,47.01,47.1,32480.0,45.313,45.3805,45.2938,45.3805,32480.0
2020-05-12 15:10:00,47.1,47.1,46.84,46.85,72875.0,45.3805,45.3805,45.13,45.1396,72875.0
2020-05-12 15:15:00,46.85,46.87,46.65,46.68,108377.0,45.1396,45.1589,44.9469,44.9758,108377.0
2020-05-12 15:20:00,46.66,46.69,46.46,46.46,114348.0,44.9566,44.9855,44.7639,44.7639,114348.0
2020-05-12 15:25:00,46.44,46.48,46.3,46.31,70669.0,44.7446,44.7831,44.6097,44.6193,70669.0
2020-05-12 15:30:00,46.31,46.4,46.27,46.38,132004.0,44.6193,44.706,44.5808,44.6868,132004.0
2020-05-12 15:35:00,46.39,46.39,46.24,46.39,155601.0,44.6964,44.6964,44.5519,44.6964,155601.0
2020-05-12 15:40:00,46.39,46.39,46.23,46.26,115696.0,44.6964,44.6964,44.5423,44.5712,115696.0
2020-05-12 15:45:00,46.27,46.34,46.17,46.18,131231.0,44.5808,44.6482,44.4844,44.4941,131231.0
2020-05-12 15:50:00,46.15,46.16,45.92,45.95,272101.0,44.4652,44.4748,44.2436,44.2725,272101.0
2020-05-12 15:55:00,45.95,46.08,45.93,45.97,310877.0,44.2725,44.3977,44.2532,44.2917,310877.0
2020-05-13 09:30:00,46.0,46.01,45.17,45.21,236189.0,44.3206,44.3303,43.5209,43.5595,236189.0
2020-05-13 09:35:00,45.2,45.2,44.55,44.99,176762.0,43.5499,43.5499,42.9236,43.3475,176762.0
2020-05-13 09:40:00,45.04,45.5,45.0,45.45,72733.0,43.3957,43.8389,43.3572,43.7907,72733.0
2020-05-13 09:45:00,45.46,46.03,45.36,46.0,103990.0,43.8004,44.3496,43.704,44.3206,103990.0
2020-05-13 09:50:00,45.96,45.96,45.56,45.68,100524.0,44.2821,44.2821,43.8967,44.0123,100524.0
2020-05-13 09:55:00,45.65,45.74,45.31,45.5,80820.0,43.9834,44.0701,43.6558,43.8389,80820.0
2020-05-13 10:00:00,45.47,46.01,45.47,45.84,59440.0,43.81,44.3303,43.81,44.1665,59440.0
2020-05-13 10:05:00,45.88,46.02,45.8,45.91,61091.0,44.205,44.3399,44.128,44.2339,61091.0
2020-05-13 10:10:00,45.88,46.0,45.81,45.96,26363.0,44.205,44.3206,44.1376,44.2821,26363.0
2020-05-13 10:15:00,45.95,45.97,45.79,45.83,29788.0,44.2725,44.2917,44.1183,44.1569,29788.0
2020-05-13 10:20:00,45.8,45.82,45.58,45.64,33079.0,44.128,44.1472,43.916,43.9738,33079.0
2020-05-13 10:25:00,45.62,45.98,45.54,45.89,45000.0,43.9545,44.3014,43.8774,44.2147,45000.0
2020-05-13 10:30:00,45.91,46.19,45.9,45.96,93250.0,44.2339,44.5037,44.2243,44.2821,93250.0
2020-05-13 10:35:00,45.96,46.07,45.81,45.86,26914.0,44.2821,44.3881,44.1376,44.1858,26914.0
2020-05-13 10:40:00,45.91,45.97,45.81,45.88,27874.0,44.2339,44.2917,44.1376,44.205,27874.0
2020-05-13 10:45:00,45.88,45.94,45.78,45.85,80221.0,44.205,44.2628,44.1087,44.1761,80221.0
2020-05-13 10:50:00,45.87,45.93,45.67,45.79,32482.0,44.1954,44.2532,44.0027,44.1183,32482.0
2020-05-13 10:55:00,45.76,45.78,45.55,45.6,39000.0,44.0894,44.1087,43.8871,43.9353,39000.0
2020-05-13 11:00:00,45.61,45.7,45.56,45.59,76811.0,43.9449,44.0316,43.8967,43.9256,76811.0
2020-05-13 11:05:00,45.59,45.7,45.51,45.56,45269.0,43.9256,44.0316,43.8485,43.8967,45269.0
2020-05-13 11:10:00,45.55,45.66,45.51,45.62,21632.0,43.8871,43.9931,43.8485,43.9545,21632.0
2020-05-13 11:15:00,45.61,45.66,45.37,45.4,69425.0,43.9449,43.9931,43.7136,43.7426,69425.0
2020-05-13 11:20:00,45.4,45.5,45.25,45.28,84535.0,43.7426,43.8389,43.598,43.6269,84535.0
2020-05-13 11:25:00,45.26,45.26,45.01,45.21,36186.0,43.6077,43.6077,43.3668,43.5595,36186.0
2020-05-13 11:30:00,45.18,45.35,45.13,45.26,21816.0,43.5306,43.6944,43.4824,43.6077,21816.0
2020-05-13 11:35:00,45.29,45.3,45.0,45.14,46796.0,43.6366,43.6462,43.3572,43.492,46796.0
2020-05-13 11:40:00,45.15,45.16,44.95,45.03,139233.0,43.5017,43.5113,43.309,43.3861,139233.0
2020-05-13 11:45:00,45.02,45.05,44.95,44.99,42087.0,43.3764,43.4053,43.309,43.3475,42087.0
2020-05-13 11:50:00,45.0,45.06,44.84,44.94,45774.0,43.3572,43.415,43.203,43.2993,45774.0
2020-05-13 11:55:00,44.93,45.19,44.9,45.17,57342.0,43.2897,43.5402,43.2608,43.5209,57342.0
2020-05-13 12:00:00,45.18,45.43,45.08,45.1,48193.0,43.5306,43.7715,43.4342,43.4535,48193.0
2020-05-13 12:05:00,45.09,45.19,44.72,44.73,44399.0,43.4439,43.5402,43.0874,43.097,44399.0
2020-05-13 12:10:00,44.73,44.8,44.4,44.43,151456.0,43.097,43.1645,42.7791,42.808,151456.0
2020-05-13 12:15:00,44.43,44.61,44.33,44.55,77679.0,42.808,42.9814,42.7116,42.9236,77679.0
2020-05-13 12:20:00,44.57,44.75,44.55,44.63,78305.0,42.9429,43.1163,42.9236,43.0007,78305.0
2020-05-13 12:25:00,44.61,44.77,44.57,44.73,105970.0,42.9814,43.1356,42.9429,43.097,105970.0
2020-05-13 12:30:00,44.74,44.82,44.62,44.67,65754.0,43.1066,43.1837,42.991,43.0392,65754.0
2020-05-13 12:35:00,44.67,44.67,44.51,44.57,63640.0,43.0392,43.0392,42.885,42.9429,63640.0
2020-05-13 12:40:00,44.57,44.58,44.36,44.45,155327.0,42.9429,42.9525,42.7405,42.8272,155327.0
2020-05-13 12:45:00,44.45,44.55,44.37,44.49,90473.0,42.8272,42.9236,42.7502,42.8658,90473.0
2020-05-13 12:50:00,44.51,44.56,44.39,44.55,84656.0,42.885,42.9332,42.7694,42.9236,84656.0
2020-05-13 12:55:00,44.55,44.69,44.47,44.56,119282.0,42.9236,43.0585,42.8465,42.9332,119282.0
2020-05-13 13:00:00,44.59,44.61,44.36,44.37,31373.0,42.9621,42.9814,42.7405,42.7502,31373.0
2020-05-13 13:05:00,44.36,44.4,44.07,44.35,123554.0,42.7405,42.7791,42.4611,42.7309,123554.0
2020-05-13 13:10:00,44.36,44.71,44.36,44.68,55265.0,42.7405,43.0777,42.7405,43.0488,55265.0
2020-05-13 13:15:00,44.67,44.94,44.67,44.88,50258.0,43.0392,43.2993,43.0392,43.2415,50258.0
2020-05-13 13:20:00,44.88,44.9,44.73,44.77,26946.0,43.2415,43.2608,43.097,43.1356,26946.0
2020-05-13 13:25:00,44.78,44.86,44.7,44.8,31967.0,43.1452,43.2223,43.0681,43.1645,31967.0
2020-05-13 13:30:00,44.79,44.84,44.64,44.68,26268.0,43.1548,43.203,43.0103,43.0488,26268.0
2020-05-13 13:35:00,44.71,44.76,44.65,44.76,23376.0,43.0777,43.1259,43.0199,43.1259,23376.0
2020-05-13 13:40:00,44.79,44.91,44.73,44.88,84982.0,43.1548,43.2704,43.097,43.2415,84982.0
2020-05-13 13:45:00,44.85,44.96,44.77,44.77,36164.0,43.2126,43.3186,43.1356,43.1356,36164.0
2020-05-13 13:50:00,44.78,44.79,44.6,44.64,18137.0,43.1452,43.1548,42.9718,43.0103,18137.0
2020-05-13 13:55:00,44.65,44.74,44.59,44.71,25891.0,43.0199,43.1066,42.9621,43.0777,25891.0
2020-05-13 14:00:00,44.68,44.68,44.39,44.43,47243.0,43.0488,43.0488,42.7694,42.808,47243.0
2020-05-13 14:05:00,44.46,44.49,44.33,44.36,60535.0,42.8369,42.8658,42.7116,42.7405,60535.0
2020-05-13 14:10:00,44.37,44.47,44.32,44.34,38277.0,42.7502,42.8465,42.702,42.7213,38277.0
2020-05-13 14:15:00,44.34,44.5,44.32,44.4,54062.0,42.7213,42.8754,42.702,42.7791,54062.0
2020-05-13 14:20:00,44.4,44.52,44.38,44.4,41633.0,42.7791,42.8947,42.7598,42.7791,41633.0
2020-05-13 14:25:00,44.39,44.46,44.36,44.36,27796.0,42.7694,42.8369,42.7405,42.7405,27796.0
2020-05-13 14:30:00,44.36,44.48,44.36,44.37,58040.0,42.7405,42.8561,42.7405,42.7502,58040.0
2020-05-13 14:35:00,44.37,44.47,44.34,44.43,27980.0,42.7502,42.8465,42.7213,42.808,27980.0
2020-05-13 14:40:00,44.44,44.44,44.21,44.22,33748.0,42.8176,42.8176,42.596,42.6056,33748.0
2020-05-13 14:45:00,44.21,44.37,44.21,44.36,23779.0,42.596,42.7502,42.596,42.7405,23779.0
2020-05-13 14:50:00,44.35,44.38,44.29,44.33,26174.0,42.7309,42.7598,42.6731,42.7116,26174.0
2020-05-13 14:55:00,44.32,44.32,44.19,44.2,35361.0,42.702,42.702,42.5767,42.5864,35361.0
2020-05-13 15:00:00,44.2,44.4,44.2,44.34,33103.0,42.5864,42.7791,42.5864,42.7213,33103.0
2020-05-13 15:05:00,44.34,44.34,44.16,44.21,33219.0,42.7213,42.7213,42.5478,42.596,33219.0
2020-05-13 15:10:00,44.22,44.28,44.2,44.27,24573.0,42.6056,42.6634,42.5864,42.6538,24573.0
2020-05-13 15:15:00,44.28,44.35,44.22,44.32,66618.0,42.6634,42.7309,42.6056,42.702,66618.0
2020-05-13 15:20:00,44.3,44.35,44.03,44.08,67956.0,42.6827,42.7309,42.4226,42.4707,67956.0
2020-05-13 15:25:00,44.09,44.22,44.04,44.16,59258.0,42.4804,42.6056,42.4322,42.5478,59258.0
2020-05-13 15:30:00,44.15,44.3,43.98,44.23,147766.0,42.5382,42.6827,42.3744,42.6153,147766.0
2020-05-13 15:35:00,44.23,44.26,44.08,44.13,71866.0,42.6153,42.6442,42.4707,42.5189,71866.0
2020-05-13 15:40:00,44.13,44.29,44.13,44.19,70583.0,42.5189,42.6731,42.5189,42.5767,70583.0
2020-05-13 15:45:00,44.19,44.44,44.1,44.38,122791.0,42.5767,42.8176,42.49,42.7598,122791.0
2020-05-13 15:50:00,44.35,44.62,44.34,44.54,173237.0,42.7309,42.991,42.7213,42.9139,173237.0
2020-05-13 15:55:00,44.54,44.62,44.4,44.41,300629.0,42.9139,42.991,42.7791,42.7887,300629.0
2020-05-14 09:30:00,43.08,43.75,43.08,43.41,154624.0,41.5073,42.1528,41.5073,41.8252,154624.0
2020-05-14 09:35:00,43.4,43.68,43.31,43.32,103286.0,41.8156,42.0853,41.7289,41.7385,103286.0
2020-05-14 09:40:00,43.31,43.33,42.8,42.86,172467.0,41.7289,41.7481,41.2375,41.2953,172467.0
2020-05-14 09:45:00,42.84,42.96,42.47,42.62,148069.0,41.276,41.3916,40.9195,41.064,148069.0
2020-05-14 09:50:00,42.6,42.68,42.43,42.49,68733.0,41.0448,41.1219,40.881,40.9388,68733.0
2020-05-14 09:55:00,42.49,42.77,42.45,42.74,72948.0,40.9388,41.2086,40.9003,41.1797,72948.0
2020-05-14 10:00:00,42.72,42.97,42.68,42.84,47273.0,41.1604,41.4013,41.1219,41.276,47273.0
2020-05-14 10:05:00,42.87,43.64,42.87,43.64,64281.0,41.3049,42.0468,41.3049,42.0468,64281.0
2020-05-14 10:10:00,43.62,43.79,43.52,43.62,62197.0,42.0275,42.1913,41.9312,42.0275,62197.0
2020-05-14 10:15:00,43.6,43.98,43.55,43.96,77856.0,42.0083,42.3744,41.9601,42.3551,77856.0
2020-05-14 10:20:00,43.95,44.19,43.82,44.18,91891.0,42.3455,42.5767,42.2202,42.5671,91891.0
2020-05-14 10:25:00,44.2,44.3,43.92,43.97,40378.0,42.5864,42.6827,42.3166,42.3648,40378.0
2020-05-14 10:30:00,43.99,44.39,43.99,44.32,39736.0,42.384,42.7694,42.384,42.702,39736.0
2020-05-14 10:35:00,44.31,44.63,44.28,44.61,141884.0,42.6923,43.0007,42.6634,42.9814,141884.0
2020-05-14 10:40:00,44.61,44.62,44.44,44.56,95118.0,42.9814,42.991,42.8176,42.9332,95118.0
2020-05-14 10:45:00,44.57,45.16,44.57,45.12,90648.0,42.9429,43.5113,42.9429,43.4728,90648.0
2020-05-14 10:50:00,45.14,45.72,45.03,45.5,154713.0,43.492,44.0509,43.3861,43.8389,154713.0
2020-05-14 10:55:00,45.47,45.48,44.98,45.17,71647.0,43.81,43.8196,43.3379,43.5209,71647.0
2020-05-14 11:00:00,45.2,45.62,45.17,45.54,61992.0,43.5499,43.9545,43.5209,43.8774,61992.0
2020-05-14 11:05:00,45.54,45.79,45.54,45.55,55071.0,43.8774,44.1183,43.8774,43.8871,55071.0
2020-05-14 11:10:00,45.6,45.8,45.54,45.75,64349.0,43.9353,44.128,43.8774,44.0798,64349.0
2020-05-14 11:15:00,45.77,46.05,45.73,45.9,72974.0,44.099,44.3688,44.0605,44.2243,72974.0
2020-05-14 11:20:00,45.89,45.97,45.37,45.39,173330.0,44.2147,44.2917,43.7136,43.7329,173330.0
2020-05-14 11:25:00,45.39,45.43,45.11,45.14,109059.0,43.7329,43.7715,43.4631,43.492,109059.0
2020-05-14 11:30:00,45.13,45.5,45.03,45.09,80623.0,43.4824,43.8389,43.3861,43.4439,80623.0
2020-05-14 11:35:00,45.08,45.17,44.77,44.82,120642.0,43.4342,43.5209,43.1356,43.1837,120642.0
2020-05-14 11:40:00,44.82,44.86,44.46,44.73,57611.0,43.1837,43.2223,42.8369,43.097,57611.0
2020-05-14 11:45:00,44.7,44.81,44.54,44.55,32583.0,43.0681,43.1741,42.9139,42.9236,32583.0
2020-05-14 11:50:00,44.55,44.98,44.5,44.89,57067.0,42.9236,43.3379,42.8754,43.2512,57067.0
2020-05-14 11:55:00,44.87,44.87,44.62,44.72,29168.0,43.2319,43.2319,42.991,43.0874,29168.0
2020-05-14 12:00:00,44.66,44.77,44.55,44.67,15545.0,43.0296,43.1356,42.9236,43.0392,15545.0
2020-05-14 12:05:00,44.65,44.74,44.62,44.67,11135.0,43.0199,43.1066,42.991,43.0392,11135.0
2020-05-14 12:10:00,44.65,44.88,44.63,44.78,49030.0,43.0199,43.2415,43.0007,43.1452,49030.0
2020-05-14 12:15:00,44.79,44.89,44.68,44.72,85354.0,43.1548,43.2512,43.0488,43.0874,85354.0
2020-05-14 12:20:00,44.73,44.95,44.69,44.9,66971.0,43.097,43.309,43.0585,43.2608,66971.0
2020-05-14 12:25:00,44.84,44.85,44.64,44.66,32257.0,43.203,43.2126,43.0103,43.0296,32257.0
2020-05-14 12:30:00,44.7,44.74,44.55,44.56,84119.0,43.0681,43.1066,42.9236,42.9332,84119.0
2020-05-14 12:35:00,44.56,44.8,44.51,44.76,38445.0,42.9332,43.1645,42.885,43.1259,38445.0
2020-05-14 12:40:00,44.78,44.93,44.73,44.8,51174.0,43.1452,43.2897,43.097,43.1645,51174.0
2020-05-14 12:45:00,44.81,44.81,44.65,44.69,107912.0,43.1741,43.1741,43.0199,43.0585,107912.0
2020-05-14 12:50:00,44.67,45.14,44.64,45.13,38204.0,43.0392,43.492,43.0103,43.4824,38204.0
2020-05-14 12:55:00,45.14,45.24,45.07,45.12,24305.0,43.492,43.5884,43.4246,43.4728,24305.0
2020-05-14 13:00:00,45.14,45.17,45.0,45.01,17876.0,43.492,43.5209,43.3572,43.3668,17876.0
2020-05-14 13:05:00,44.99,45.01,44.92,45.0,14823.0,43.3475,43.3668,43.2801,43.3572,14823.0
2020-05-14 13:10:00,45.04,45.11,44.94,44.97,19823.0,43.3957,43.4631,43.2993,43.3283,19823.0
2020-05-14 13:15:00,44.96,45.02,44.96,45.02,10116.0,43.3186,43.3764,43.3186,43.3764,10116.0
2020-05-14 13:20:00,45.01,45.11,45.0,45.02,17967.0,43.3668,43.4631,43.3572,43.3764,17967.0
2020-05-14 13:25:00,45.03,45.37,45.01,45.37,289487.0,43.3861,43.7136,43.3668,43.7136,289487.0
2020-05-14 13:30:00,45.35,45.55,45.33,45.37,102017.0,43.6944,43.8871,43.6751,43.7136,102017.0
2020-05-14 13:35:00,45.33,45.35,45.16,45.3,28718.0,43.6751,43.6944,43.5113,43.6462,28718.0
2020-05-14 13:40:00,45.31,45.32,45.13,45.13,15860.0,43.6558,43.6655,43.4824,43.4824,15860.0
2020-05-14 13:45:00,45.14,45.4,45.14,45.3,60131.0,43.492,43.7426,43.492,43.6462,60131.0
2020-05-14 13:50:00,45.31,45.46,45.24,45.38,187701.0,43.6558,43.8004,43.5884,43.7233,187701.0
2020-05-14 13:55:00,45.35,45.4,45.17,45.19,24824.0,43.6944,43.7426,43.5209,43.5402,24824.0
2020-05-14 14:00:00,45.18,45.21,45.04,45.13,33067.0,43.5306,43.5595,43.3957,43.4824,33067.0
2020-05-14 14:05:00,45.13,45.15,44.97,45.12,27965.0,43.4824,43.5017,43.3283,43.4728,27965.0
2020-05-14 14:10:00,45.14,45.3,45.13,45.17,72482.0,43.492,43.6462,43.4824,43.5209,72482.0
2020-05-14 14:15:00,45.18,45.26,45.1,45.2,17160.0,43.5306,43.6077,43.4535,43.5499,17160.0
2020-05-14 14:20:00,45.18,45.31,45.16,45.26,63367.0,43.5306,43.6558,43.5113,43.6077,63367.0
2020-05-14 14:25:00,45.26,45.34,45.23,45.3,45367.0,43.6077,43.6847,43.5788,43.6462,45367.0
2020-05-14 14:30:00,45.33,45.41,45.12,45.14,102323.0,43.6751,43.7522,43.4728,43.492,102323.0
2020-05-14 14:35:00,45.14,45.23,45.07,45.15,26093.0,43.492,43.5788,43.4246,43.5017,26093.0
2020-05-14 14:40:00,45.16,45.23,45.05,45.13,69938.0,43.5113,43.5788,43.4053,43.4824,69938.0
2020-05-14 14:45:00,45.12,45.24,45.1,45.23,13023.0,43.4728,43.5884,43.4535,43.5788,13023.0
2020-05-14 14:50:00,45.21,45.37,45.0,45.37,25475.0,43.5595,43.7136,43.3572,43.7136,25475.0
2020-05-14 14:55:00,45.37,45.43,45.33,45.34,33518.0,43.7136,43.7715,43.6751,43.6847,33518.0
2020-05-14 15:00:00,45.31,45.48,45.3,45.43,86381.0,43.6558,43.8196,43.6462,43.7715,86381.0
2020-05-14 15:05:00,45.41,45.45,45.33,45.39,109369.0,43.7522,43.7907,43.6751,43.7329,109369.0
2020-05-14 15:10:00,45.38,45.38,45.26,45.34,110487.0,43.7233,43.7233,43.6077,43.6847,110487.0
2020-05-14 15:15:00,45.35,45.37,45.25,45.26,452403.0,43.6944,43.7136,43.598,43.6077,452403.0
2020-05-14 15:20:00,45.27,45.51,45.19,45.48,516752.0,43.6173,43.8485,43.5402,43.8196,516752.0
2020-05-14 15:25:00,45.49,45.56,45.37,45.45,70601.0,43.8293,43.8967,43.7136,43.7907,70601.0
2020-05-14 15:30:00,45.47,45.55,45.47,45.52,114084.0,43.81,43.8871,43.81,43.8582,114084.0
2020-05-14 15:35:00,45.52,45.53,45.36,45.38,47265.0,43.8582,43.8678,43.704,43.7233,47265.0
2020-05-14 15:40:00,45.4,45.49,45.33,45.44,87259.0,43.7426,43.8293,43.6751,43.7811,87259.0
2020-05-14 15:45:00,45.44,45.5,45.36,45.37,161841.0,43.7811,43.8389,43.704,43.7136,161841.0
2020-05-14 15:50:00,45.38,45.68,45.37,45.6,510129.0,43.7233,44.0123,43.7136,43.9353,510129.0
2020-05-14 15:55:00,45.6,45.72,45.47,45.71,168671.0,43.9353,44.0509,43.81,44.0412,168671.0
2020-05-15 09:30:00,45.07,45.43,44.91,45.0,116854.0,43.4246,43.7715,43.2704,43.3572,116854.0
2020-05-15 09:35:00,44.94,45.39,44.79,45.34,48483.0,43.2993,43.7329,43.1548,43.6847,48483.0
2020-05-15 09:40:00,45.36,45.76,45.36,45.69,44956.0,43.704,44.0894,43.704,44.022,44956.0
2020-05-15 09:45:00,45.65,45.72,45.3,45.32,60048.0,43.9834,44.0509,43.6462,43.6655,60048.0
2020-05-15 09:50:00,45.34,45.86,45.34,45.83,44132.0,43.6847,44.1858,43.6847,44.1569,44132.0
2020-05-15 09:55:00,45.79,45.79,45.45,45.46,37266.0,44.1183,44.1183,43.7907,43.8004,37266.0
2020-05-15 10:00:00,45.44,45.49,45.13,45.14,41113.0,43.7811,43.8293,43.4824,43.492,41113.0
2020-05-15 10:05:00,45.15,45.44,45.07,45.44,56128.0,43.5017,43.7811,43.4246,43.7811,56128.0
2020-05-15 10:10:00,45.45,45.56,45.35,45.42,37590.0,43.7907,43.8967,43.6944,43.7618,37590.0
2020-05-15 10:15:00,45.38,45.47,45.22,45.23,35997.0,43.7233,43.81,43.5691,43.5788,35997.0
2020-05-15 10:20:00,45.21,45.32,45.13,45.13,39308.0,43.5595,43.6655,43.4824,43.4824,39308.0
2020-05-15 10:25:00,45.18,45.33,45.12,45.24,37238.0,43.5306,43.6751,43.4728,43.5884,37238.0
2020-05-15 10:30:00,45.21,45.45,45.13,45.24,24481.0,43.5595,43.7907,43.4824,43.5884,24481.0
2020-05-15 10:35:00,45.21,45.47,45.13,45.36,40619.0,43.5595,43.81,43.4824,43.704,40619.0
2020-05-15 10:40:00,45.35,45.42,45.27,45.36,19880.0,43.6944,43.7618,43.6173,43.704,19880.0
2020-05-15 10:45:00,45.33,45.42,45.28,45.33,28685.0,43.6751,43.7618,43.6269,43.6751,28685.0
2020-05-15 10:50:00,45.34,45.34,45.01,45.05,64611.0,43.6847,43.6847,43.3668,43.4053,64611.0
2020-05-15 10:55:00,45.06,45.12,44.97,45.01,33589.0,43.415,43.4728,43.3283,43.3668,33589.0
2020-05-15 11:00:00,45.01,45.02,44.81,44.91,38097.0,43.3668,43.3764,43.1741,43.2704,38097.0
2020-05-15 11:05:00,44.9,45.19,44.85,45.19,40346.0,43.2608,43.5402,43.2126,43.5402,40346.0
2020-05-15 11:10:00,45.16,45.17,44.97,45.05,45368.0,43.5113,43.5209,43.3283,43.4053,45368.0
2020-05-15 11:15:00,45.03,45.04,44.94,45.01,26216.0,43.3861,43.3957,43.2993,43.3668,26216.0
2020-05-15 11:20:00,45.0,45.1,44.95,45.07,31336.0,43.3572,43.4535,43.309,43.4246,31336.0
2020-05-15 11:25:00,45.07,45.07,44.91,44.94,26559.0,43.4246,43.4246,43.2704,43.2993,26559.0
2020-05-15 11:30:00,44.93,45.11,44.93,45.07,25470.0,43.2897,43.4631,43.2897,43.4246,25470.0
2020-05-15 11:35:00,45.07,45.07,44.86,44.9,24430.0,43.4246,43.4246,43.2223,43.2608,24430.0
2020-05-15 11:40:00,44.91,45.0,44.82,44.93,24647.0,43.2704,43.3572,43.1837,43.2897,24647.0
2020-05-15 11:45:00,44.94,44.97,44.86,44.94,17238.0,43.2993,43.3283,43.2223,43.2993,17238.0
2020-05-15 11:50:00,44.93,45.05,44.91,44.98,86083.0,43.2897,43.4053,43.2704,43.3379,86083.0
2020-05-15 11:55:00,44.99,45.14,44.99,45.03,24372.0,43.3475,43.492,43.3475,43.3861,24372.0
2020-05-15 12:00:00,45.01,45.21,44.98,45.21,22702.0,43.3668,43.5595,43.3379,43.5595,22702.0
2020-05-15 12:05:00,45.22,45.28,45.15,45.27,17197.0,43.5691,43.6269,43.5017,43.6173,17197.0
2020-05-15 12:10:00,45.26,45.27,45.12,45.15,81416.0,43.6077,43.6173,43.4728,43.5017,81416.0
2020-05-15 12:15:00,45.15,45.19,45.09,45.19,46888.0,43.5017,43.5402,43.4439,43.5402,46888.0
2020-05-15 12:20:00,45.22,45.32,45.22,45.3,47894.0,43.5691,43.6655,43.5691,43.6462,47894.0
2020-05-15 12:25:00,45.28,45.32,45.16,45.29,30952.0,43.6269,43.6655,43.5113,43.6366,30952.0
2020-05-15 12:30:00,45.29,45.34,45.2,45.34,139949.0,43.6366,43.6847,43.5499,43.6847,139949.0
2020-05-15 12:35:00,45.35,45.37,45.3,45.34,60053.0,43.6944,43.7136,43.6462,43.6847,60053.0
2020-05-15 12:40:00,45.34,45.35,45.16,45.17,155940.0,43.6847,43.6944,43.5113,43.5209,155940.0
2020-05-15 12:45:00,45.16,45.2,45.06,45.14,59772.0,43.5113,43.5499,43.415,43.492,59772.0
2020-05-15 12:50:00,45.13,45.29,45.12,45.23,20111.0,43.4824,43.6366,43.4728,43.5788,20111.0
2020-05-15 12:55:00,45.22,45.23,45.11,45.22,23592.0,43.5691,43.5788,43.4631,43.5691,23592.0
2020-05-15 13:00:00,45.22,45.35,45.2,45.26,59716.0,43.5691,43.6944,43.5499,43.6077,59716.0
2020-05-15 13:05:00,45.26,45.26,45.13,45.16,28266.0,43.6077,43.6077,43.4824,43.5113,28266.0
2020-05-15 13:10:00,45.16,45.37,45.16,45.32,26400.0,43.5113,43.7136,43.5113,43.6655,26400.0
2020-05-15 13:15:00,45.32,45.35,45.19,45.21,35418.0,43.6655,43.6944,43.5402,43.5595,35418.0
2020-05-15 13:20:00,45.22,45.28,45.18,45.25,16545.0,43.5691,43.6269,43.5306,43.598,16545.0
2020-05-15 13:25:00,45.26,45.34,45.23,45.28,18325.0,43.6077,43.6847,43.5788,43.6269,18325.0
2020-05-15 13:30:00,45.28,45.29,45.21,45.24,13000.0,43.6269,43.6366,43.5595,43.5884,13000.0
2020-05-15 13:35:00,45.24,45.31,45.19,45.29,23310.0,43.5884,43.6558,43.5402,43.6366,23310.0
2020-05-15 13:40:00,45.28,45.36,45.24,45.29,29346.0,43.6269,43.704,43.5884,43.6366,29346.0
2020-05-15 13:45:00,45.28,45.29,45.15,45.21,28013.0,43.6269,43.6366,43.5017,43.5595,28013.0
2020-05-15 13:50:00,45.22,45.39,45.19,45.35,34457.0,43.5691,43.7329,43.5402,43.6944,34457.0
2020-05-15 13:55:00,45.34,45.4,45.32,45.34,19478.0,43.6847,43.7426,43.6655,43.6847,19478.0
2020-05-15 14:00:00,45.34,45.73,45.34,45.7,50198.0,43.6847,44.0605,43.6847,44.0316,50198.0
2020-05-15 14:05:00,45.69,45.69,45.59,45.6,38662.0,44.022,44.022,43.9256,43.9353,38662.0
2020-05-15 14:10:00,45.59,45.61,45.51,45.52,17288.0,43.9256,43.9449,43.8485,43.8582,17288.0
2020-05-15 14:15:00,45.55,45.63,45.52,45.56,18778.0,43.8871,43.9642,43.8582,43.8967,18778.0
2020-05-15 14:20:00,45.59,45.66,45.55,45.6,26132.0,43.9256,43.9931,43.8871,43.9353,26132.0
2020-05-15 14:25:00,45.58,45.58,45.52,45.58,16370.0,43.916,43.916,43.8582,43.916,16370.0
2020-05-15 14:30:00,45.6,45.6,45.42,45.42,37343.0,43.9353,43.9353,43.7618,43.7618,37343.0
2020-05-15 14:35:00,45.44,45.44,45.22,45.28,40195.0,43.7811,43.7811,43.5691,43.6269,40195.0
2020-05-15 14:40:00,45.3,45.37,45.28,45.28,18140.0,43.6462,43.7136,43.6269,43.6269,18140.0
2020-05-15 14:45:00,45.27,45.36,45.21,45.32,19668.0,43.6173,43.704,43.5595,43.6655,19668.0
2020-05-15 14:50:00,45.33,45.4,45.28,45.29,24328.0,43.6751,43.7426,43.6269,43.6366,24328.0
2020-05-15 14:55:00,45.29,45.31,45.13,45.15,28974.0,43.6366,43.6558,43.4824,43.5017,28974.0
2020-05-15 15:00:00,45.15,45.17,45.05,45.06,73249.0,43.5017,43.5209,43.4053,43.415,73249.0
2020-05-15 15:05:00,45.05,45.11,45.02,45.08,36631.0,43.4053,43.4631,43.3764,43.4342,36631.0
2020-05-15 15:10:00,45.07,45.14,45.01,45.13,29204.0,43.4246,43.492,43.3668,43.4824,29204.0
2020-05-15 15:15:00,45.13,45.13,45.02,45.08,26636.0,43.4824,43.4824,43.3764,43.4342,26636.0
2020-05-15 15:20:00,45.08,45.15,45.01,45.09,38728.0,43.4342,43.5017,43.3668,43.4439,38728.0
2020-05-15 15:25:00,45.09,45.2,45.09,45.14,29180.0,43.4439,43.5499,43.4439,43.492,29180.0
2020-05-15 15:30:00,45.14,45.18,45.05,45.08,46716.0,43.492,43.5306,43.4053,43.4342,46716.0
2020-05-15 15:35:00,45.08,45.08,44.86,44.92,55582.0,43.4342,43.4342,43.2223,43.2801,55582.0
2020-05-15 15:40:00,44.92,44.94,44.85,44.92,42011.0,43.2801,43.2993,43.2126,43.2801,42011.0
2020-05-15 15:45:00,44.91,45.06,44.87,44.94,106530.0,43.2704,43.415,43.2319,43.2993,106530.0
2020-05-15 15:50:00,44.93,44.94,44.74,44.74,187138.0,43.2897,43.2993,43.1066,43.1066,187138.0
2020-05-15 15:55:00,44.73,44.82,44.73,44.77,408988.0,43.097,43.1837,43.097,43.1356,408988.0
2020-05-18 09:30:00,48.11,48.38,47.66,48.19,586809.0,46.3536,46.6138,45.92,46.4307,586809.0
2020-05-18 09:35:00,48.24,48.35,47.72,47.81,331305.0,46.4789,46.5849,45.9779,46.0646,331305.0
2020-05-18 09:40:00,47.82,47.95,47.29,47.56,167557.0,46.0742,46.1995,45.5636,45.8237,167557.0
2020-05-18 09:45:00,47.52,47.89,47.38,47.81,99076.0,45.7852,46.1416,45.6503,46.0646,99076.0
2020-05-18 09:50:00,47.83,47.93,47.55,47.63,97309.0,46.0838,46.1802,45.8141,45.8911,97309.0
2020-05-18 09:55:00,47.62,47.78,47.52,47.63,121536.0,45.8815,46.0357,45.7852,45.8911,121536.0
2020-05-18 10:00:00,47.65,47.9,47.53,47.83,111084.0,45.9104,46.1513,45.7948,46.0838,111084.0
2020-05-18 10:05:00,47.84,48.04,47.7,47.73,143464.0,46.0935,46.2862,45.9586,45.9875,143464.0
2020-05-18 10:10:00,47.75,47.97,47.67,47.7,116394.0,46.0068,46.2187,45.9297,45.9586,116394.0
2020-05-18 10:15:00,47.71,48.01,47.66,47.99,102674.0,45.9682,46.2573,45.92,46.238,102674.0
2020-05-18 10:20:00,48.0,48.04,47.86,48.03,116409.0,46.2476,46.2862,46.1127,46.2765,116409.0
2020-05-18 10:25:00,48.04,48.18,47.95,47.96,157022.0,46.2862,46.4211,46.1995,46.2091,157022.0
2020-05-18 10:30:00,47.95,48.33,47.9,48.31,209524.0,46.1995,46.5656,46.1513,46.5463,209524.0
2020-05-18 10:35:00,48.32,48.56,48.32,48.55,145710.0,46.556,46.7872,46.556,46.7776,145710.0
2020-05-18 10:40:00,48.56,48.6,48.49,48.51,87573.0,46.7872,46.8257,46.7197,46.739,87573.0
2020-05-18 10:45:00,48.51,48.59,48.47,48.54,54747.0,46.739,46.8161,46.7005,46.7679,54747.0
2020-05-18 10:50:00,48.52,48.58,48.5,48.53,52667.0,46.7486,46.8065,46.7294,46.7583,52667.0
2020-05-18 10:55:00,48.52,48.54,48.4,48.41,82357.0,46.7486,46.7679,46.633,46.6427,82357.0
2020-05-18 11:00:00,48.41,48.46,48.31,48.43,77927.0,46.6427,46.6908,46.5463,46.6619,77927.0
2020-05-18 11:05:00,48.42,48.46,48.37,48.45,50964.0,46.6523,46.6908,46.6041,46.6812,50964.0
2020-05-18 11:10:00,48.46,48.48,48.2,48.25,73857.0,46.6908,46.7101,46.4403,46.4885,73857.0
2020-05-18 11:15:00,48.25,48.54,48.13,48.52,207067.0,46.4885,46.7679,46.3729,46.7486,207067.0
2020-05-18 11:20:00,48.55,48.65,48.5,48.61,62189.0,46.7776,46.8739,46.7294,46.8354,62189.0
2020-05-18 11:25:00,48.61,48.61,48.48,48.51,46529.0,46.8354,46.8354,46.7101,46.739,46529.0
2020-05-18 11:30:00,48.53,48.53,48.34,48.41,45767.0,46.7583,46.7583,46.5752,46.6427,45767.0
2020-05-18 11:35:00,48.41,48.41,48.11,48.12,48463.0,46.6427,46.6427,46.3536,46.3633,48463.0
2020-05-18 11:40:00,48.13,48.24,48.11,48.15,32375.0,46.3729,46.4789,46.3536,46.3922,32375.0
2020-05-18 11:45:00,48.14,48.15,48.07,48.07,39111.0,46.3825,46.3922,46.3151,46.3151,39111.0
2020-05-18 11:50:00,48.08,48.18,48.05,48.11,45839.0,46.3247,46.4211,46.2958,46.3536,45839.0
2020-05-18 11:55:00,48.11,48.26,48.08,48.23,31649.0,46.3536,46.4981,46.3247,46.4692,31649.0
2020-05-18 12:00:00,48.23,48.34,48.18,48.27,32139.0,46.4692,46.5752,46.4211,46.5078,32139.0
2020-05-18 12:05:00,48.26,48.31,48.21,48.28,25298.0,46.4981,46.5463,46.45,46.5174,25298.0
2020-05-18 12:10:00,48.28,48.35,48.27,48.32,34567.0,46.5174,46.5849,46.5078,46.556,34567.0
2020-05-18 12:15:00,48.29,48.33,48.16,48.17,34386.0,46.527,46.5656,46.4018,46.4114,34386.0
2020-05-18 12:20:00,48.16,48.35,48.15,48.31,46163.0,46.4018,46.5849,46.3922,46.5463,46163.0
2020-05-18 12:25:00,48.32,48.32,48.27,48.31,22442.0,46.556,46.556,46.5078,46.5463,22442.0
2020-05-18 12:30:00,48.31,48.43,48.31,48.41,29684.0,46.5463,46.6619,46.5463,46.6427,29684.0
2020-05-18 12:35:00,48.42,48.44,48.29,48.33,42437.0,46.6523,46.6716,46.527,46.5656,42437.0
2020-05-18 12:40:00,48.33,48.36,48.24,48.36,28972.0,46.5656,46.5945,46.4789,46.5945,28972.0
2020-05-18 12:45:00,48.36,48.37,48.29,48.31,25128.0,46.5945,46.6041,46.527,46.5463,25128.0
2020-05-18 12:50:00,48.32,48.43,48.31,48.43,30839.0,46.556,46.6619,46.5463,46.6619,30839.0
2020-05-18 12:55:00,48.43,48.55,48.43,48.52,64134.0,46.6619,46.7776,46.6619,46.7486,64134.0
2020-05-18 13:00:00,48.54,48.66,48.53,48.63,34805.0,46.7679,46.8835,46.7583,46.8546,34805.0
2020-05-18 13:05:00,48.63,48.64,48.57,48.59,29383.0,46.8546,46.8643,46.7968,46.8161,29383.0
2020-05-18 13:10:00,48.59,48.63,48.53,48.58,34712.0,46.8161,46.8546,46.7583,46.8065,34712.0
2020-05-18 13:15:00,48.58,48.58,48.48,48.55,19447.0,46.8065,46.8065,46.7101,46.7776,19447.0
2020-05-18 13:20:00,48.55,48.58,48.52,48.53,17939.0,46.7776,46.8065,46.7486,46.7583,17939.0
2020-05-18 13:25:00,48.53,48.6,48.47,48.57,27834.0,46.7583,46.8257,46.7005,46.7968,27834.0
2020-05-18 13:30:00,48.59,48.59,48.44,48.44,133880.0,46.8161,46.8161,46.6716,46.6716,133880.0
2020-05-18 13:35:00,48.46,48.53,48.42,48.43,53732.0,46.6908,46.7583,46.6523,46.6619,53732.0
2020-05-18 13:40:00,48.43,48.45,48.35,48.43,56486.0,46.6619,46.6812,46.5849,46.6619,56486.0
2020-05-18 13:45:00,48.43,48.45,48.31,48.32,33183.0,46.6619,46.6812,46.5463,46.556,33183.0
2020-05-18 13:50:00,48.31,48.33,48.26,48.31,68982.0,46.5463,46.5656,46.4981,46.5463,68982.0
2020-05-18 13:55:00,48.31,48.31,48.13,48.13,75380.0,46.5463,46.5463,46.3729,46.3729,75380.0
2020-05-18 14:00:00,48.12,48.21,48.08,48.13,85679.0,46.3633,46.45,46.3247,46.3729,85679.0
2020-05-18 14:05:00,48.13,48.18,48.06,48.08,40623.0,46.3729,46.4211,46.3054,46.3247,40623.0
2020-05-18 14:10:00,48.09,48.18,48.01,48.15,80494.0,46.3343,46.4211,46.2573,46.3922,80494.0
2020-05-18 14:15:00,48.15,48.15,47.84,47.91,49948.0,46.3922,46.3922,46.0935,46.1609,49948.0
2020-05-18 14:20:00,47.93,48.02,47.84,47.88,28822.0,46.1802,46.2669,46.0935,46.132,28822.0
2020-05-18 14:25:00,47.89,47.97,47.87,47.95,26399.0,46.1416,46.2187,46.1224,46.1995,26399.0
2020-05-18 14:30:00,47.95,48.09,47.95,48.09,32864.0,46.1995,46.3343,46.1995,46.3343,32864.0
2020-05-18 14:35:00,48.09,48.12,48.0,48.07,20340.0,46.3343,46.3633,46.2476,46.3151,20340.0
2020-05-18 14:40:00,48.08,48.12,48.06,48.1,21824.0,46.3247,46.3633,46.3054,46.344,21824.0
2020-05-18 14:45:00,48.09,48.1,48.0,48.02,27337.0,46.3343,46.344,46.2476,46.2669,27337.0
2020-05-18 14:50:00,48.01,48.16,47.98,48.14,34557.0,46.2573,46.4018,46.2284,46.3825,34557.0
2020-05-18 14:55:00,48.14,48.34,48.13,48.32,27051.0,46.3825,46.5752,46.3729,46.556,27051.0
2020-05-18 15:00:00,48.31,48.41,48.27,48.38,51228.0,46.5463,46.6427,46.5078,46.6138,51228.0
2020-05-18 15:05:00,48.38,48.38,48.26,48.32,51477.0,46.6138,46.6138,46.4981,46.556,51477.0
2020-05-18 15:10:00,48.32,48.32,48.19,48.25,35788.0,46.556,46.556,46.4307,46.4885,35788.0
2020-05-18 15:15:00,48.25,48.26,48.14,48.22,63174.0,46.4885,46.4981,46.3825,46.4596,63174.0
2020-05-18 15:20:00,48.21,48.22,48.09,48.11,32221.0,46.45,46.4596,46.3343,46.3536,32221.0
2020-05-18 15:25:00,48.13,48.34,48.12,48.34,59679.0,46.3729,46.5752,46.3633,46.5752,59679.0
2020-05-18 15:30:00,48.33,48.45,48.31,48.43,45875.0,46.5656,46.6812,46.5463,46.6619,45875.0
2020-05-18 15:35:00,48.45,48.45,48.36,48.37,45869.0,46.6812,46.6812,46.5945,46.6041,45869.0
2020-05-18 15:40:00,48.38,48.46,48.34,48.46,63284.0,46.6138,46.6908,46.5752,46.6908,63284.0
2020-05-18 15:45:00,48.46,48.5,48.4,48.45,112405.0,46.6908,46.7294,46.633,46.6812,112405.0
2020-05-18 15:50:00,48.45,48.48,48.3,48.41,133716.0,46.6812,46.7101,46.5367,46.6427,133716.0
2020-05-18 15:55:00,48.41,48.5,48.34,48.39,410704.0,46.6427,46.7294,46.5752,46.6234,410704.0
2020-05-19 09:30:00,48.5,48.63,48.29,48.47,200280.0,46.7294,46.8546,46.527,46.7005,200280.0
2020-05-19 09:35:00,48.47,48.61,48.17,48.25,101546.0,46.7005,46.8354,46.4114,46.4885,101546.0
2020-05-19 09:40:00,48.17,48.17,47.86,47.95,58639.0,46.4114,46.4114,46.1127,46.1995,58639.0
2020-05-19 09:45:00,47.98,47.98,47.36,47.39,73068.0,46.2284,46.2284,45.631,45.6599,73068.0
2020-05-19 09:50:00,47.36,47.75,47.32,47.75,82464.0,45.631,46.0068,45.5925,46.0068,82464.0
2020-05-19 09:55:00,47.79,48.01,47.73,47.96,73407.0,46.0453,46.2573,45.9875,46.2091,73407.0
2020-05-19 10:00:00,47.97,48.16,47.9,48.13,61496.0,46.2187,46.4018,46.1513,46.3729,61496.0
2020-05-19 10:05:00,48.13,48.25,48.02,48.06,74724.0,46.3729,46.4885,46.2669,46.3054,74724.0
2020-05-19 10:10:00,48.07,48.14,47.92,48.12,44769.0,46.3151,46.3825,46.1706,46.3633,44769.0
2020-05-19 10:15:00,48.11,48.14,47.77,47.87,72111.0,46.3536,46.3825,46.026,46.1224,72111.0
2020-05-19 10:20:00,47.86,48.07,47.85,48.05,21930.0,46.1127,46.3151,46.1031,46.2958,21930.0
2020-05-19 10:25:00,48.03,48.24,47.95,48.09,25848.0,46.2765,46.4789,46.1995,46.3343,25848.0
2020-05-19 10:30:00,48.1,48.2,47.88,48.0,115780.0,46.344,46.4403,46.132,46.2476,115780.0
2020-05-19 10:35:00,48.01,48.04,47.81,47.81,30037.0,46.2573,46.2862,46.0646,46.0646,30037.0
2020-05-19 10:40:00,47.78,47.85,47.54,47.68,84706.0,46.0357,46.1031,45.8044,45.9393,84706.0
2020-05-19 10:45:00,47.67,48.21,47.67,48.16,34030.0,45.9297,46.45,45.9297,46.4018,34030.0
2020-05-19 10:50:00,48.16,48.28,48.03,48.07,37989.0,46.4018,46.5174,46.2765,46.3151,37989.0
2020-05-19 10:55:00,48.07,48.31,48.0,48.31,63760.0,46.3151,46.5463,46.2476,46.5463,63760.0
2020-05-19 11:00:00,48.33,48.54,48.3,48.53,37038.0,46.5656,46.7679,46.5367,46.7583,37038.0
2020-05-19 11:05:00,48.52,48.58,48.41,48.53,20169.0,46.7486,46.8065,46.6427,46.7583,20169.0
2020-05-19 11:10:00,48.53,48.6,48.47,48.53,24468.0,46.7583,46.8257,46.7005,46.7583,24468.0
2020-05-19 11:15:00,48.54,48.78,48.54,48.77,32613.0,46.7679,46.9992,46.7679,46.9895,32613.0
2020-05-19 11:20:00,48.77,48.99,48.75,48.98,35411.0,46.9895,47.2015,46.9703,47.1919,35411.0
2020-05-19 11:25:00,48.96,48.97,48.77,48.78,29714.0,47.1726,47.1822,46.9895,46.9992,29714.0
2020-05-19 11:30:00,48.77,48.93,48.74,48.8,32559.0,46.9895,47.1437,46.9606,47.0184,32559.0
2020-05-19 11:35:00,48.8,48.87,48.62,48.71,41461.0,47.0184,47.0859,46.845,46.9317,41461.0
2020-05-19 11:40:00,48.71,48.82,48.67,48.73,36685.0,46.9317,47.0377,46.8932,46.951,36685.0
2020-05-19 11:45:00,48.72,48.77,48.63,48.64,30775.0,46.9413,46.9895,46.8546,46.8643,30775.0
2020-05-19 11:50:00,48.64,48.8,48.62,48.76,33385.0,46.8643,47.0184,46.845,46.9799,33385.0
2020-05-19 11:55:00,48.76,48.82,48.73,48.82,25367.0,46.9799,47.0377,46.951,47.0377,25367.0
2020-05-19 12:00:00,48.84,48.88,48.72,48.81,26947.0,47.057,47.0955,46.9413,47.0281,26947.0
2020-05-19 12:05:00,48.84,49.04,48.82,49.02,46341.0,47.057,47.2497,47.0377,47.2304,46341.0
2020-05-19 12:10:00,49.03,49.08,49.01,49.06,50964.0,47.24,47.2882,47.2208,47.2689,50964.0
2020-05-19 12:15:00,49.07,49.1,48.99,49.1,47866.0,47.2786,47.3075,47.2015,47.3075,47866.0
2020-05-19 12:20:00,49.11,49.26,49.09,49.2,125068.0,47.3171,47.4616,47.2978,47.4038,125068.0
2020-05-19 12:25:00,49.21,49.24,49.13,49.15,106743.0,47.4135,47.4424,47.3364,47.3556,106743.0
2020-05-19 12:30:00,49.15,49.28,49.09,49.13,59016.0,47.3556,47.4809,47.2978,47.3364,59016.0
2020-05-19 12:35:00,49.13,49.2,49.1,49.17,56953.0,47.3364,47.4038,47.3075,47.3749,56953.0
2020-05-19 12:40:00,49.18,49.31,49.17,49.29,48262.0,47.3846,47.5098,47.3749,47.4905,48262.0
2020-05-19 12:45:00,49.29,49.29,49.13,49.25,31999.0,47.4905,47.4905,47.3364,47.452,31999.0
2020-05-19 12:50:00,49.25,49.44,49.24,49.4,58944.0,47.452,47.6351,47.4424,47.5965,58944.0
2020-05-19 12:55:00,49.4,49.49,49.38,49.46,39525.0,47.5965,47.6832,47.5773,47.6543,39525.0
2020-05-19 13:00:00,49.45,49.48,49.21,49.21,37781.0,47.6447,47.6736,47.4135,47.4135,37781.0
2020-05-19 13:05:00,49.22,49.38,49.22,49.31,82365.0,47.4231,47.5773,47.4231,47.5098,82365.0
2020-05-19 13:10:00,49.3,49.43,49.28,49.34,59196.0,47.5002,47.6254,47.4809,47.5387,59196.0
2020-05-19 13:15:00,49.34,49.7,49.28,49.66,147137.0,47.5387,47.8856,47.4809,47.847,147137.0
2020-05-19 13:20:00,49.66,49.66,49.39,49.45,72825.0,47.847,47.847,47.5869,47.6447,72825.0
2020-05-19 13:25:00,49.43,49.44,49.24,49.27,132585.0,47.6254,47.6351,47.4424,47.4713,132585.0
2020-05-19 13:30:00,49.21,49.32,49.18,49.26,46787.0,47.4135,47.5194,47.3846,47.4616,46787.0
2020-05-19 13:35:00,49.26,49.27,49.18,49.2,20111.0,47.4616,47.4713,47.3846,47.4038,20111.0
2020-05-19 13:40:00,49.21,49.34,49.2,49.32,21477.0,47.4135,47.5387,47.4038,47.5194,21477.0
2020-05-19 13:45:00,49.34,49.37,49.3,49.36,42156.0,47.5387,47.5676,47.5002,47.558,42156.0
2020-05-19 13:50:00,49.36,49.42,49.3,49.39,17777.0,47.558,47.6158,47.5002,47.5869,17777.0
2020-05-19 13:55:00,49.39,49.43,49.39,49.41,22001.0,47.5869,47.6254,47.5869,47.6062,22001.0
2020-05-19 14:00:00,49.39,49.39,49.18,49.31,30605.0,47.5869,47.5869,47.3846,47.5098,30605.0
2020-05-19 14:05:00,49.3,49.47,49.28,49.42,21379.0,47.5002,47.664,47.4809,47.6158,21379.0
2020-05-19 14:10:00,49.42,49.52,49.42,49.49,24739.0,47.6158,47.7121,47.6158,47.6832,24739.0
2020-05-19 14:15:00,49.49,49.5,49.43,49.5,19963.0,47.6832,47.6929,47.6254,47.6929,19963.0
2020-05-19 14:20:00,49.51,49.59,49.45,49.59,11369.0,47.7025,47.7796,47.6447,47.7796,11369.0
2020-05-19 14:25:00,49.59,49.63,49.47,49.48,102317.0,47.7796,47.8181,47.664,47.6736,102317.0
2020-05-19 14:30:00,49.49,49.51,49.4,49.45,19620.0,47.6832,47.7025,47.5965,47.6447,19620.0
2020-05-19 14:35:00,49.45,49.52,49.44,49.51,21291.0,47.6447,47.7121,47.6351,47.7025,21291.0
2020-05-19 14:40:00,49.51,49.51,49.41,49.42,21328.0,47.7025,47.7025,47.6062,47.6158,21328.0
2020-05-19 14:45:00,49.44,49.51,49.41,49.5,21812.0,47.6351,47.7025,47.6062,47.6929,21812.0
2020-05-19 14:50:00,49.51,49.62,49.46,49.51,75519.0,47.7025,47.8085,47.6543,47.7025,75519.0
2020-05-19 14:55:00,49.51,49.52,48.69,48.8,131154.0,47.7025,47.7121,46.9124,47.0184,131154.0
2020-05-19 15:00:00,48.8,49.12,48.77,48.97,144743.0,47.0184,47.3267,46.9895,47.1822,144743.0
2020-05-19 15:05:00,48.99,49.13,48.95,49.03,60087.0,47.2015,47.3364,47.163,47.24,60087.0
2020-05-19 15:10:00,49.06,49.38,49.01,49.21,79805.0,47.2689,47.5773,47.2208,47.4135,79805.0
2020-05-19 15:15:00,49.2,49.23,49.02,49.02,39476.0,47.4038,47.4327,47.2304,47.2304,39476.0
2020-05-19 15:20:00,49.02,49.05,48.87,48.91,70779.0,47.2304,47.2593,47.0859,47.1244,70779.0
2020-05-19 15:25:00,48.95,49.12,48.87,49.08,93666.0,47.163,47.3267,47.0859,47.2882,93666.0
2020-05-19 15:30:00,49.06,49.06,48.87,48.94,70345.0,47.2689,47.2689,47.0859,47.1533,70345.0
2020-05-19 15:35:00,48.96,48.97,48.59,48.64,108307.0,47.1726,47.1822,46.8161,46.8643,108307.0
2020-05-19 15:40:00,48.64,48.64,48.48,48.49,93270.0,46.8643,46.8643,46.7101,46.7197,93270.0
2020-05-19 15:45:00,48.5,48.58,48.29,48.32,132962.0,46.7294,46.8065,46.527,46.556,132962.0
2020-05-19 15:50:00,48.34,48.48,48.16,48.19,146837.0,46.5752,46.7101,46.4018,46.4307,146837.0
2020-05-19 15:55:00,48.19,48.42,48.19,48.23,203094.0,46.4307,46.6523,46.4307,46.4692,203094.0
2020-05-20 09:30:00,49.7,49.98,49.52,49.94,185809.0,47.8856,48.1553,47.7121,48.1168,185809.0
2020-05-20 09:35:00,49.91,50.23,49.69,49.76,239061.0,48.0879,48.3962,47.8759,47.9434,239061.0
2020-05-20 09:40:00,49.75,49.82,49.51,49.63,170114.0,47.9337,48.0012,47.7025,47.8181,170114.0
2020-05-20 09:45:00,49.59,49.6,49.27,49.29,111761.0,47.7796,47.7892,47.4713,47.4905,111761.0
2020-05-20 09:50:00,49.3,49.44,49.19,49.43,97184.0,47.5002,47.6351,47.3942,47.6254,97184.0
2020-05-20 09:55:00,49.4,49.61,49.36,49.58,104650.0,47.5965,47.7989,47.558,47.77,104650.0
2020-05-20 10:00:00,49.56,49.57,49.32,49.51,107245.0,47.7507,47.7603,47.5194,47.7025,107245.0
2020-05-20 10:05:00,49.5,49.71,49.49,49.57,77043.0,47.6929,47.8952,47.6832,47.7603,77043.0
2020-05-20 10:10:00,49.59,49.65,49.42,49.61,47090.0,47.7796,47.8374,47.6158,47.7989,47090.0
2020-05-20 10:15:00,49.61,49.86,49.57,49.64,58226.0,47.7989,48.0397,47.7603,47.8278,58226.0
2020-05-20 10:20:00,49.61,49.77,49.58,49.66,73767.0,47.7989,47.953,47.77,47.847,73767.0
2020-05-20 10:25:00,49.65,49.65,49.35,49.44,25326.0,47.8374,47.8374,47.5483,47.6351,25326.0
2020-05-20 10:30:00,49.44,49.45,49.23,49.39,31952.0,47.6351,47.6447,47.4327,47.5869,31952.0
2020-05-20 10:35:00,49.4,49.49,49.31,49.4,50744.0,47.5965,47.6832,47.5098,47.5965,50744.0
2020-05-20 10:40:00,49.41,49.42,49.28,49.37,25298.0,47.6062,47.6158,47.4809,47.5676,25298.0
2020-05-20 10:45:00,49.38,49.53,49.33,49.38,20976.0,47.5773,47.7218,47.5291,47.5773,20976.0
2020-05-20 10:50:00,49.4,49.52,49.35,49.43,31013.0,47.5965,47.7121,47.5483,47.6254,31013.0
2020-05-20 10:55:00,49.44,49.55,49.26,49.28,58056.0,47.6351,47.741,47.4616,47.4809,58056.0
2020-05-20 11:00:00,49.29,49.29,48.86,48.88,122438.0,47.4905,47.4905,47.0762,47.0955,122438.0
2020-05-20 11:05:00,48.87,49.09,48.78,49.02,65254.0,47.0859,47.2978,46.9992,47.2304,65254.0
2020-05-20 11:10:00,49.0,49.18,48.86,49.14,47756.0,47.2111,47.3846,47.0762,47.346,47756.0
2020-05-20 11:15:00,49.11,49.27,49.02,49.25,47629.0,47.3171,47.4713,47.2304,47.452,47629.0
2020-05-20 11:20:00,49.23,49.29,49.17,49.23,57621.0,47.4327,47.4905,47.3749,47.4327,57621.0
2020-05-20 11:25:00,49.23,49.39,49.23,49.33,52305.0,47.4327,47.5869,47.4327,47.5291,52305.0
2020-05-20 11:30:00,49.32,49.34,49.15,49.27,37170.0,47.5194,47.5387,47.3556,47.4713,37170.0
2020-05-20 11:35:00,49.28,49.34,49.18,49.27,22747.0,47.4809,47.5387,47.3846,47.4713,22747.0
2020-05-20 11:40:00,49.28,49.57,49.28,49.56,54433.0,47.4809,47.7603,47.4809,47.7507,54433.0
2020-05-20 11:45:00,49.57,49.78,49.55,49.75,47108.0,47.7603,47.9626,47.741,47.9337,47108.0
2020-05-20 11:50:00,49.76,49.9,49.75,49.83,86571.0,47.9434,48.0783,47.9337,48.0108,86571.0
2020-05-20 11:55:00,49.84,50.04,49.84,50.01,106454.0,48.0205,48.2132,48.0205,48.1843,106454.0
2020-05-20 12:00:00,50.01,50.04,49.71,49.84,56426.0,48.1843,48.2132,47.8952,48.0205,56426.0
2020-05-20 12:05:00,49.84,49.91,49.63,49.64,140709.0,48.0205,48.0879,47.8181,47.8278,140709.0
2020-05-20 12:10:00,49.63,49.7,49.53,49.61,51447.0,47.8181,47.8856,47.7218,47.7989,51447.0
2020-05-20 12:15:00,49.6,49.62,49.37,49.39,73386.0,47.7892,47.8085,47.5676,47.5869,73386.0
2020-05-20 12:20:00,49.4,49.46,49.26,49.3,38742.0,47.5965,47.6543,47.4616,47.5002,38742.0
2020-05-20 12:25:00,49.29,49.54,49.29,49.46,34388.0,47.4905,47.7314,47.4905,47.6543,34388.0
2020-05-20 12:30:00,49.46,49.49,49.35,49.44,30882.0,47.6543,47.6832,47.5483,47.6351,30882.0
2020-05-20 12:35:00,49.45,49.46,49.36,49.38,33842.0,47.6447,47.6543,47.558,47.5773,33842.0
2020-05-20 12:40:00,49.38,49.38,49.14,49.18,69648.0,47.5773,47.5773,47.346,47.3846,69648.0
2020-05-20 12:45:00,49.19,49.23,49.01,49.11,77631.0,47.3942,47.4327,47.2208,47.3171,77631.0
2020-05-20 12:50:00,49.13,49.52,49.12,49.5,64677.0,47.3364,47.7121,47.3267,47.6929,64677.0
2020-05-20 12:55:00,49.5,49.66,49.46,49.64,59408.0,47.6929,47.847,47.6543,47.8278,59408.0
2020-05-20 13:00:00,49.64,49.66,49.51,49.56,33231.0,47.8278,47.847,47.7025,47.7507,33231.0
2020-05-20 13:05:00,49.57,49.6,49.47,49.48,40501.0,47.7603,47.7892,47.664,47.6736,40501.0
2020-05-20 13:10:00,49.46,49.57,49.4,49.52,30297.0,47.6543,47.7603,47.5965,47.7121,30297.0
2020-05-20 13:15:00,49.53,49.54,49.46,49.48,17430.0,47.7218,47.7314,47.6543,47.6736,17430.0
2020-05-20 13:20:00,49.49,49.54,49.33,49.39,39402.0,47.6832,47.7314,47.5291,47.5869,39402.0
2020-05-20 13:25:00,49.4,49.45,49.26,49.28,35535.0,47.5965,47.6447,47.4616,47.4809,35535.0
2020-05-20 13:30:00,49.29,49.36,49.17,49.2,26112.0,47.4905,47.558,47.3749,47.4038,26112.0
2020-05-20 13:35:00,49.18,49.3,49.16,49.28,26692.0,47.3846,47.5002,47.3653,47.4809,26692.0
2020-05-20 13:40:00,49.28,49.3,49.08,49.3,132151.0,47.4809,47.5002,47.2882,47.5002,132151.0
2020-05-20 13:45:00,49.28,49.49,49.23,49.47,115144.0,47.4809,47.6832,47.4327,47.664,115144.0
2020-05-20 13:50:00,49.48,49.55,49.44,49.51,51922.0,47.6736,47.741,47.6351,47.7025,51922.0
2020-05-20 13:55:00,49.51,49.63,49.51,49.52,81528.0,47.7025,47.8181,47.7025,47.7121,81528.0
2020-05-20 14:00:00,49.52,49.58,49.43,49.55,64223.0,47.7121,47.77,47.6254,47.741,64223.0
2020-05-20 14:05:00,49.55,49.72,49.55,49.61,38930.0,47.741,47.9048,47.741,47.7989,38930.0
2020-05-20 14:10:00,49.61,49.71,49.6,49.69,34355.0,47.7989,47.8952,47.7892,47.8759,34355.0
2020-05-20 14:15:00,49.67,49.85,49.63,49.81,50248.0,47.8567,48.0301,47.8181,47.9916,50248.0
2020-05-20 14:20:00,49.8,50.09,49.78,50.08,110850.0,47.9819,48.2613,47.9626,48.2517,110850.0
2020-05-20 14:25:00,50.08,50.12,49.99,50.05,49620.0,48.2517,48.2902,48.165,48.2228,49620.0
2020-05-20 14:30:00,50.04,50.25,50.02,50.12,90428.0,48.2132,48.4155,48.1939,48.2902,90428.0
2020-05-20 14:35:00,50.11,50.18,49.98,50.05,105055.0,48.2806,48.348,48.1553,48.2228,105055.0
2020-05-20 14:40:00,50.06,50.06,49.85,49.95,57582.0,48.2324,48.2324,48.0301,48.1264,57582.0
2020-05-20 14:45:00,49.94,50.15,49.89,50.13,59877.0,48.1168,48.3191,48.0686,48.2999,59877.0
2020-05-20 14:50:00,50.14,50.36,50.09,50.3,160815.0,48.3095,48.5215,48.2613,48.4637,160815.0
2020-05-20 14:55:00,50.29,50.32,50.06,50.18,103961.0,48.454,48.4829,48.2324,48.348,103961.0
2020-05-20 15:00:00,50.19,50.2,50.09,50.14,87056.0,48.3577,48.3673,48.2613,48.3095,87056.0
2020-05-20 15:05:00,50.14,50.25,50.1,50.15,54452.0,48.3095,48.4155,48.271,48.3191,54452.0
2020-05-20 15:10:00,50.17,50.26,49.89,50.04,64805.0,48.3384,48.4251,48.0686,48.2132,64805.0
2020-05-20 15:15:00,50.04,50.15,50.0,50.11,54390.0,48.2132,48.3191,48.1746,48.2806,54390.0
2020-05-20 15:20:00,50.12,50.3,50.11,50.25,78303.0,48.2902,48.4637,48.2806,48.4155,78303.0
2020-05-20 15:25:00,50.23,50.32,50.17,50.28,55692.0,48.3962,48.4829,48.3384,48.4444,55692.0
2020-05-20 15:30:00,50.3,50.31,50.17,50.18,62027.0,48.4637,48.4733,48.3384,48.348,62027.0
2020-05-20 15:35:00,50.17,50.26,50.05,50.11,129520.0,48.3384,48.4251,48.2228,48.2806,129520.0
2020-05-20 15:40:00,50.11,50.23,50.03,50.21,95522.0,48.2806,48.3962,48.2035,48.377,95522.0
2020-05-20 15:45:00,50.23,50.25,50.09,50.12,319547.0,48.3962,48.4155,48.2613,48.2902,319547.0
2020-05-20 15:50:00,50.12,50.17,49.92,50.16,103338.0,48.2902,48.3384,48.0975,48.3288,103338.0
2020-05-20 15:55:00,50.17,50.26,50.13,50.18,244989.0,48.3384,48.4251,48.2999,48.348,244989.0
2020-05-21 09:30:00,50.38,50.48,49.91,50.31,281693.0,48.5407,48.6371,48.0879,48.4733,281693.0
2020-05-21 09:35:00,50.33,50.44,50.15,50.29,119376.0,48.4926,48.5986,48.3191,48.454,119376.0
2020-05-21 09:40:00,50.26,50.35,49.88,50.11,237551.0,48.4251,48.5118,48.059,48.2806,237551.0
2020-05-21 09:45:00,50.09,50.17,49.53,49.53,112718.0,48.2613,48.3384,47.7218,47.7218,112718.0
2020-05-21 09:50:00,49.53,49.69,49.26,49.38,201705.0,47.7218,47.8759,47.4616,47.5773,201705.0
2020-05-21 09:55:00,49.34,49.66,49.3,49.49,113910.0,47.5387,47.847,47.5002,47.6832,113910.0
2020-05-21 10:00:00,49.46,49.51,49.07,49.22,156312.0,47.6543,47.7025,47.2786,47.4231,156312.0
2020-05-21 10:05:00,49.22,49.34,49.07,49.09,158491.0,47.4231,47.5387,47.2786,47.2978,158491.0
2020-05-21 10:10:00,49.08,49.33,49.03,49.23,90891.0,47.2882,47.5291,47.24,47.4327,90891.0
2020-05-21 10:15:00,49.23,49.52,49.23,49.31,42679.0,47.4327,47.7121,47.4327,47.5098,42679.0
2020-05-21 10:20:00,49.34,49.65,49.28,49.65,58495.0,47.5387,47.8374,47.4809,47.8374,58495.0
2020-05-21 10:25:00,49.64,49.83,49.6,49.65,51490.0,47.8278,48.0108,47.7892,47.8374,51490.0
2020-05-21 10:30:00,49.61,49.61,49.46,49.54,67242.0,47.7989,47.7989,47.6543,47.7314,67242.0
2020-05-21 10:35:00,49.54,49.55,48.94,48.97,115601.0,47.7314,47.741,47.1533,47.1822,115601.0
2020-05-21 10:40:00,48.96,49.36,48.93,49.34,114741.0,47.1726,47.558,47.1437,47.5387,114741.0
2020-05-21 10:45:00,49.33,49.35,49.2,49.25,30304.0,47.5291,47.5483,47.4038,47.452,30304.0
2020-05-21 10:50:00,49.23,49.43,49.22,49.4,24249.0,47.4327,47.6254,47.4231,47.5965,24249.0
2020-05-21 10:55:00,49.39,49.48,49.29,49.31,32128.0,47.5869,47.6736,47.4905,47.5098,32128.0
2020-05-21 11:00:00,49.24,49.26,49.04,49.13,73148.0,47.4424,47.4616,47.2497,47.3364,73148.0
2020-05-21 11:05:00,49.13,49.18,48.93,49.03,62136.0,47.3364,47.3846,47.1437,47.24,62136.0
2020-05-21 11:10:00,49.05,49.05,48.8,49.0,312313.0,47.2593,47.2593,47.0184,47.2111,312313.0
2020-05-21 11:15:00,48.98,48.98,48.51,48.62,67979.0,47.1919,47.1919,46.739,46.845,67979.0
2020-05-21 11:20:00,48.6,48.66,48.32,48.42,75783.0,46.8257,46.8835,46.556,46.6523,75783.0
2020-05-21 11:25:00,48.43,48.55,48.33,48.5,95407.0,46.6619,46.7776,46.5656,46.7294,95407.0
2020-05-21 11:30:00,48.5,48.68,48.45,48.6,354751.0,46.7294,46.9028,46.6812,46.8257,354751.0
2020-05-21 11:35:00,48.61,48.75,48.6,48.73,62286.0,46.8354,46.9703,46.8257,46.951,62286.0
2020-05-21 11:40:00,48.71,49.0,48.69,49.0,75869.0,46.9317,47.2111,46.9124,47.2111,75869.0
2020-05-21 11:45:00,49.0,49.08,48.88,48.94,59639.0,47.2111,47.2882,47.0955,47.1533,59639.0
2020-05-21 11:50:00,48.95,48.96,48.8,48.86,19186.0,47.163,47.1726,47.0184,47.0762,19186.0
2020-05-21 11:55:00,48.85,48.94,48.84,48.87,8010.0,47.0666,47.1533,47.057,47.0859,8010.0
2020-05-21 12:00:00,48.88,49.13,48.87,49.12,20373.0,47.0955,47.3364,47.0859,47.3267,20373.0
2020-05-21 12:05:00,49.12,49.23,49.11,49.21,41544.0,47.3267,47.4327,47.3171,47.4135,41544.0
2020-05-21 12:10:00,49.2,49.35,49.18,49.32,20590.0,47.4038,47.5483,47.3846,47.5194,20590.0
2020-05-21 12:15:00,49.32,49.34,49.21,49.22,17807.0,47.5194,47.5387,47.4135,47.4231,17807.0
2020-05-21 12:20:00,49.22,49.33,49.21,49.3,15051.0,47.4231,47.5291,47.4135,47.5002,15051.0
2020-05-21 12:25:00,49.28,49.42,49.26,49.29,31899.0,47.4809,47.6158,47.4616,47.4905,31899.0
2020-05-21 12:30:00,49.26,49.26,49.06,49.06,24880.0,47.4616,47.4616,47.2689,47.2689,24880.0
2020-05-21 12:35:00,49.07,49.17,48.92,48.95,27644.0,47.2786,47.3749,47.134,47.163,27644.0
2020-05-21 12:40:00,48.96,49.18,48.95,49.16,10631.0,47.1726,47.3846,47.163,47.3653,10631.0
2020-05-21 12:45:00,49.15,49.3,49.14,49.23,23184.0,47.3556,47.5002,47.346,47.4327,23184.0
2020-05-21 12:50:00,49.22,49.24,49.0,49.07,24136.0,47.4231,47.4424,47.2111,47.2786,24136.0
2020-05-21 12:55:00,49.05,49.07,49.01,49.05,12787.0,47.2593,47.2786,47.2208,47.2593,12787.0
2020-05-21 13:00:00,49.08,49.3,48.98,49.3,26431.0,47.2882,47.5002,47.1919,47.5002,26431.0
2020-05-21 13:05:00,49.29,49.3,49.13,49.17,19921.0,47.4905,47.5002,47.3364,47.3749,19921.0
2020-05-21 13:10:00,49.28,49.28,49.14,49.21,11576.0,47.4809,47.4809,47.346,47.4135,11576.0
2020-05-21 13:15:00,49.22,49.25,49.17,49.19,11414.0,47.4231,47.452,47.3749,47.3942,11414.0
2020-05-21 13:20:00,49.18,49.22,49.13,49.22,8847.0,47.3846,47.4231,47.3364,47.4231,8847.0
2020-05-21 13:25:00,49.21,49.26,49.14,49.18,56582.0,47.4135,47.4616,47.346,47.3846,56582.0
2020-05-21 13:30:00,49.2,49.22,49.12,49.2,12615.0,47.4038,47.4231,47.3267,47.4038,12615.0
2020-05-21 13:35:00,49.2,49.26,49.13,49.15,15188.0,47.4038,47.4616,47.3364,47.3556,15188.0
2020-05-21 13:40:00,49.13,49.2,49.1,49.19,11885.0,47.3364,47.4038,47.3075,47.3942,11885.0
2020-05-21 13:45:00,49.18,49.26,49.14,49.21,10866.0,47.3846,47.4616,47.346,47.4135,10866.0
2020-05-21 13:50:00,49.22,49.22,49.1,49.1,35140.0,47.4231,47.4231,47.3075,47.3075,35140.0
2020-05-21 13:55:00,49.1,49.15,49.05,49.15,21525.0,47.3075,47.3556,47.2593,47.3556,21525.0
2020-05-21 14:00:00,49.14,49.3,49.13,49.25,26399.0,47.346,47.5002,47.3364,47.452,26399.0
2020-05-21 14:05:00,49.23,49.24,49.1,49.1,31120.0,47.4327,47.4424,47.3075,47.3075,31120.0
2020-05-21 14:10:00,49.1,49.14,49.0,49.02,28199.0,47.3075,47.346,47.2111,47.2304,28199.0
2020-05-21 14:15:00,49.03,49.05,49.0,49.02,30118.0,47.24,47.2593,47.2111,47.2304,30118.0
2020-05-21 14:20:00,49.03,49.05,48.97,49.03,28102.0,47.24,47.2593,47.1822,47.24,28102.0
2020-05-21 14:25:00,49.02,49.02,48.81,48.81,63098.0,47.2304,47.2304,47.0281,47.0281,63098.0
2020-05-21 14:30:00,48.84,48.98,48.83,48.9,55489.0,47.057,47.1919,47.0473,47.1148,55489.0
2020-05-21 14:35:00,48.89,48.91,48.7,48.74,116752.0,47.1051,47.1244,46.9221,46.9606,116752.0
2020-05-21 14:40:00,48.75,48.82,48.72,48.73,31942.0,46.9703,47.0377,46.9413,46.951,31942.0
2020-05-21 14:45:00,48.71,48.71,48.59,48.65,60401.0,46.9317,46.9317,46.8161,46.8739,60401.0
2020-05-21 14:50:00,48.65,48.73,48.62,48.66,57464.0,46.8739,46.951,46.845,46.8835,57464.0
2020-05-21 14:55:00,48.65,48.65,48.58,48.59,35139.0,46.8739,46.8739,46.8065,46.8161,35139.0
2020-05-21 15:00:00,48.61,48.73,48.61,48.7,37348.0,46.8354,46.951,46.8354,46.9221,37348.0
2020-05-21 15:05:00,48.69,48.82,48.68,48.82,26619.0,46.9124,47.0377,46.9028,47.0377,26619.0
2020-05-21 15:10:00,48.82,48.82,48.67,48.73,19948.0,47.0377,47.0377,46.8932,46.951,19948.0
2020-05-21 15:15:00,48.74,48.83,48.71,48.81,24240.0,46.9606,47.0473,46.9317,47.0281,24240.0
2020-05-21 15:20:00,48.81,48.86,48.77,48.84,25030.0,47.0281,47.0762,46.9895,47.057,25030.0
2020-05-21 15:25:00,48.86,48.87,48.76,48.79,29836.0,47.0762,47.0859,46.9799,47.0088,29836.0
2020-05-21 15:30:00,48.78,48.83,48.61,48.69,36944.0,46.9992,47.0473,46.8354,46.9124,36944.0
2020-05-21 15:35:00,48.71,48.73,48.62,48.71,34304.0,46.9317,46.951,46.845,46.9317,34304.0
2020-05-21 15:40:00,48.7,48.71,48.57,48.63,55878.0,46.9221,46.9317,46.7968,46.8546,55878.0
2020-05-21 15:45:00,48.62,48.71,48.56,48.71,80603.0,46.845,46.9317,46.7872,46.9317,80603.0
2020-05-21 15:50:00,48.72,48.77,48.53,48.54,139803.0,46.9413,46.9895,46.7583,46.7679,139803.0
2020-05-21 15:55:00,48.54,48.59,48.5,48.54,273041.0,46.7679,46.8161,46.7294,46.7679,273041.0
2020-05-22 09:30:00,47.66,48.0,47.11,47.16,378017.0,45.92,46.2476,45.3901,45.4383,378017.0
2020-05-22 09:35:00,47.15,47.41,47.0,47.05,139947.0,45.4287,45.6792,45.2841,45.3323,139947.0
2020-05-22 09:40:00,47.06,47.25,46.91,47.16,127950.0,45.342,45.525,45.1974,45.4383,127950.0
2020-05-22 09:45:00,47.16,47.39,47.11,47.3,179052.0,45.4383,45.6599,45.3901,45.5732,179052.0
2020-05-22 09:50:00,47.3,47.43,47.12,47.33,87244.0,45.5732,45.6984,45.3998,45.6021,87244.0
2020-05-22 09:55:00,47.32,47.34,47.12,47.24,104408.0,45.5925,45.6117,45.3998,45.5154,104408.0
2020-05-22 10:00:00,47.23,47.25,47.08,47.18,93627.0,45.5057,45.525,45.3612,45.4576,93627.0
2020-05-22 10:05:00,47.15,47.15,46.87,46.97,119849.0,45.4287,45.4287,45.1589,45.2552,119849.0
2020-05-22 10:10:00,46.97,46.99,46.76,46.79,106763.0,45.2552,45.2745,45.0529,45.0818,106763.0
2020-05-22 10:15:00,46.81,47.06,46.73,47.06,119991.0,45.1011,45.342,45.024,45.342,119991.0
2020-05-22 10:20:00,47.05,47.18,46.96,47.04,184332.0,45.3323,45.4576,45.2456,45.3227,184332.0
2020-05-22 10:25:00,47.04,47.27,47.0,47.27,64816.0,45.3227,45.5443,45.2841,45.5443,64816.0
2020-05-22 10:30:00,47.27,47.38,47.17,47.28,54863.0,45.5443,45.6503,45.4479,45.5539,54863.0
2020-05-22 10:35:00,47.27,47.28,47.04,47.09,29127.0,45.5443,45.5539,45.3227,45.3709,29127.0
2020-05-22 10:40:00,47.1,47.14,46.93,47.01,37793.0,45.3805,45.419,45.2167,45.2938,37793.0
2020-05-22 10:45:00,47.02,47.03,46.86,46.86,45794.0,45.3034,45.313,45.1493,45.1493,45794.0
2020-05-22 10:50:00,46.85,46.89,46.65,46.7,126561.0,45.1396,45.1782,44.9469,44.9951,126561.0
2020-05-22 10:55:00,46.7,46.9,46.6,46.64,105200.0,44.9951,45.1878,44.8987,44.9373,105200.0
2020-05-22 11:00:00,46.64,46.65,46.54,46.57,139111.0,44.9373,44.9469,44.8409,44.8698,139111.0
2020-05-22 11:05:00,46.56,46.64,46.53,46.57,87753.0,44.8602,44.9373,44.8313,44.8698,87753.0
2020-05-22 11:10:00,46.56,46.61,46.5,46.61,107400.0,44.8602,44.9084,44.8024,44.9084,107400.0
2020-05-22 11:15:00,46.63,47.05,46.63,46.98,75146.0,44.9276,45.3323,44.9276,45.2649,75146.0
2020-05-22 11:20:00,47.01,47.01,46.64,46.69,43087.0,45.2938,45.2938,44.9373,44.9855,43087.0
2020-05-22 11:25:00,46.68,46.83,46.6,46.79,28704.0,44.9758,45.1203,44.8987,45.0818,28704.0
2020-05-22 11:30:00,46.8,46.91,46.74,46.85,16628.0,45.0914,45.1974,45.0336,45.1396,16628.0
2020-05-22 11:35:00,46.86,46.89,46.71,46.88,47613.0,45.1493,45.1782,45.0047,45.1685,47613.0
2020-05-22 11:40:00,46.88,46.92,46.82,46.88,35928.0,45.1685,45.2071,45.1107,45.1685,35928.0
2020-05-22 11:45:00,46.88,46.97,46.83,46.97,45919.0,45.1685,45.2552,45.1203,45.2552,45919.0
2020-05-22 11:50:00,46.97,47.02,46.94,47.0,16496.0,45.2552,45.3034,45.2263,45.2841,16496.0
2020-05-22 11:55:00,47.01,47.01,46.86,46.87,26713.0,45.2938,45.2938,45.1493,45.1589,26713.0
2020-05-22 12:00:00,46.87,46.95,46.84,46.88,15795.0,45.1589,45.236,45.13,45.1685,15795.0
2020-05-22 12:05:00,46.88,46.93,46.82,46.83,26078.0,45.1685,45.2167,45.1107,45.1203,26078.0
2020-05-22 12:10:00,46.83,46.84,46.73,46.73,20555.0,45.1203,45.13,45.024,45.024,20555.0
2020-05-22 12:15:00,46.74,46.8,46.68,46.8,18709.0,45.0336,45.0914,44.9758,45.0914,18709.0
2020-05-22 12:20:00,46.78,46.83,46.73,46.78,13844.0,45.0722,45.1203,45.024,45.0722,13844.0
2020-05-22 12:25:00,46.77,46.82,46.75,46.79,57717.0,45.0625,45.1107,45.0433,45.0818,57717.0
2020-05-22 12:30:00,46.8,46.93,46.8,46.92,34177.0,45.0914,45.2167,45.0914,45.2071,34177.0
2020-05-22 12:35:00,46.92,46.97,46.9,46.94,38633.0,45.2071,45.2552,45.1878,45.2263,38633.0
2020-05-22 12:40:00,46.95,46.97,46.9,46.97,64142.0,45.236,45.2552,45.1878,45.2552,64142.0
2020-05-22 12:45:00,46.97,47.07,46.91,46.98,102752.0,45.2552,45.3516,45.1974,45.2649,102752.0
2020-05-22 12:50:00,46.98,47.0,46.96,47.0,27829.0,45.2649,45.2841,45.2456,45.2841,27829.0
2020-05-22 12:55:00,47.0,47.03,46.98,47.01,24736.0,45.2841,45.313,45.2649,45.2938,24736.0
2020-05-22 13:00:00,47.02,47.1,47.0,47.04,30754.0,45.3034,45.3805,45.2841,45.3227,30754.0
2020-05-22 13:05:00,47.04,47.07,46.97,47.02,34703.0,45.3227,45.3516,45.2552,45.3034,34703.0
2020-05-22 13:10:00,47.02,47.02,46.9,46.91,15069.0,45.3034,45.3034,45.1878,45.1974,15069.0
2020-05-22 13:15:00,46.91,47.0,46.9,46.97,26353.0,45.1974,45.2841,45.1878,45.2552,26353.0
2020-05-22 13:20:00,46.97,46.97,46.88,46.93,49438.0,45.2552,45.2552,45.1685,45.2167,49438.0
2020-05-22 13:25:00,46.93,46.99,46.88,46.88,27605.0,45.2167,45.2745,45.1685,45.1685,27605.0
2020-05-22 13:30:00,46.88,46.88,46.79,46.84,33321.0,45.1685,45.1685,45.0818,45.13,33321.0
2020-05-22 13:35:00,46.85,46.85,46.72,46.75,38556.0,45.1396,45.1396,45.0144,45.0433,38556.0
2020-05-22 13:40:00,46.76,46.89,46.75,46.87,19317.0,45.0529,45.1782,45.0433,45.1589,19317.0
2020-05-22 13:45:00,46.87,46.87,46.8,46.8,24183.0,45.1589,45.1589,45.0914,45.0914,24183.0
2020-05-22 13:50:00,46.8,46.9,46.79,46.89,30763.0,45.0914,45.1878,45.0818,45.1782,30763.0
2020-05-22 13:55:00,46.9,46.99,46.86,46.97,38725.0,45.1878,45.2745,45.1493,45.2552,38725.0
2020-05-22 14:00:00,46.97,47.07,46.92,47.05,37110.0,45.2552,45.3516,45.2071,45.3323,37110.0
2020-05-22 14:05:00,47.05,47.22,47.04,47.22,73536.0,45.3323,45.4961,45.3227,45.4961,73536.0
2020-05-22 14:10:00,47.22,47.35,47.2,47.24,98679.0,45.4961,45.6214,45.4768,45.5154,98679.0
2020-05-22 14:15:00,47.24,47.3,47.12,47.12,96838.0,45.5154,45.5732,45.3998,45.3998,96838.0
2020-05-22 14:20:00,47.12,47.16,46.99,47.02,51723.0,45.3998,45.4383,45.2745,45.3034,51723.0
2020-05-22 14:25:00,47.02,47.12,47.02,47.05,16247.0,45.3034,45.3998,45.3034,45.3323,16247.0
2020-05-22 14:30:00,47.06,47.13,47.03,47.13,25582.0,45.342,45.4094,45.313,45.4094,25582.0
2020-05-22 14:35:00,47.13,47.15,47.04,47.13,30969.0,45.4094,45.4287,45.3227,45.4094,30969.0
2020-05-22 14:40:00,47.13,47.13,46.97,46.98,30256.0,45.4094,45.4094,45.2552,45.2649,30256.0
2020-05-22 14:45:00,46.99,46.99,46.89,46.91,22437.0,45.2745,45.2745,45.1782,45.1974,22437.0
2020-05-22 14:50:00,46.9,46.91,46.85,46.88,21248.0,45.1878,45.1974,45.1396,45.1685,21248.0
2020-05-22 14:55:00,46.88,46.99,46.85,46.98,27721.0,45.1685,45.2745,45.1396,45.2649,27721.0
2020-05-22 15:00:00,46.98,46.98,46.91,46.98,21637.0,45.2649,45.2649,45.1974,45.2649,21637.0
2020-05-22 15:05:00,46.97,47.02,46.94,47.02,24191.0,45.2552,45.3034,45.2263,45.3034,24191.0
2020-05-22 15:10:00,47.03,47.06,46.97,46.98,23455.0,45.313,45.342,45.2552,45.2649,23455.0
2020-05-22 15:15:00,46.98,46.98,46.79,46.81,71499.0,45.2649,45.2649,45.0818,45.1011,71499.0
2020-05-22 15:20:00,46.81,46.82,46.68,46.76,51723.0,45.1011,45.1107,44.9758,45.0529,51723.0
2020-05-22 15:25:00,46.75,46.76,46.66,46.73,81347.0,45.0433,45.0529,44.9566,45.024,81347.0
2020-05-22 15:30:00,46.74,46.89,46.72,46.84,85205.0,45.0336,45.1782,45.0144,45.13,85205.0
2020-05-22 15:35:00,46.84,46.85,46.75,46.76,34148.0,45.13,45.1396,45.0433,45.0529,34148.0
2020-05-22 15:40:00,46.75,46.81,46.71,46.78,66601.0,45.0433,45.1011,45.0047,45.0722,66601.0
2020-05-22 15:45:00,46.78,46.8,46.75,46.78,105730.0,45.0722,45.0914,45.0433,45.0722,105730.0
2020-05-22 15:50:00,46.76,46.8,46.69,46.76,124191.0,45.0529,45.0914,44.9855,45.0529,124191.0
2020-05-22 15:55:00,46.77,46.96,46.73,46.9,336285.0,45.0625,45.2456,45.024,45.1878,336285.0
2020-05-26 09:30:00,49.97,49.97,48.95,49.24,330481.0,48.1457,48.1457,47.163,47.4424,330481.0
2020-05-26 09:35:00,49.21,49.64,49.2,49.62,200166.0,47.4135,47.8278,47.4038,47.8085,200166.0
2020-05-26 09:40:00,49.62,49.75,49.5,49.6,164949.0,47.8085,47.9337,47.6929,47.7892,164949.0
2020-05-26 09:45:00,49.6,49.62,49.16,49.42,106516.0,47.7892,47.8085,47.3653,47.6158,106516.0
2020-05-26 09:50:00,49.43,49.57,49.3,49.37,123080.0,47.6254,47.7603,47.5002,47.5676,123080.0
2020-05-26 09:55:00,49.38,49.49,49.27,49.41,86948.0,47.5773,47.6832,47.4713,47.6062,86948.0
2020-05-26 10:00:00,49.43,50.14,49.39,50.02,191504.0,47.6254,48.3095,47.5869,48.1939,191504.0
2020-05-26 10:05:00,50.02,50.04,49.73,49.77,82398.0,48.1939,48.2132,47.9145,47.953,82398.0
2020-05-26 10:10:00,49.79,49.92,49.71,49.92,70391.0,47.9723,48.0975,47.8952,48.0975,70391.0
2020-05-26 10:15:00,49.92,49.92,49.78,49.83,90178.0,48.0975,48.0975,47.9626,48.0108,90178.0
2020-05-26 10:20:00,49.86,49.87,49.67,49.76,87963.0,48.0397,48.0494,47.8567,47.9434,87963.0
2020-05-26 10:25:00,49.76,49.81,49.49,49.58,156627.0,47.9434,47.9916,47.6832,47.77,156627.0
2020-05-26 10:30:00,49.56,49.72,49.5,49.72,27109.0,47.7507,47.9048,47.6929,47.9048,27109.0
2020-05-26 10:35:00,49.72,49.89,49.71,49.89,35566.0,47.9048,48.0686,47.8952,48.0686,35566.0
2020-05-26 10:40:00,49.89,49.98,49.88,49.97,79352.0,48.0686,48.1553,48.059,48.1457,79352.0
2020-05-26 10:45:00,49.97,50.09,49.86,49.88,65805.0,48.1457,48.2613,48.0397,48.059,65805.0
2020-05-26 10:50:00,49.86,49.97,49.82,49.9,100687.0,48.0397,48.1457,48.0012,48.0783,100687.0
2020-05-26 10:55:00,49.9,50.0,49.82,49.96,66909.0,48.0783,48.1746,48.0012,48.1361,66909.0
2020-05-26 11:00:00,49.97,50.03,49.89,49.93,83557.0,48.1457,48.2035,48.0686,48.1072,83557.0
2020-05-26 11:05:00,49.91,49.95,49.82,49.83,66812.0,48.0879,48.1264,48.0012,48.0108,66812.0
2020-05-26 11:10:00,49.8,49.9,49.77,49.86,36363.0,47.9819,48.0783,47.953,48.0397,36363.0
2020-05-26 11:15:00,49.84,49.87,49.64,49.69,34874.0,48.0205,48.0494,47.8278,47.8759,34874.0
2020-05-26 11:20:00,49.7,49.7,49.42,49.47,56147.0,47.8856,47.8856,47.6158,47.664,56147.0
2020-05-26 11:25:00,49.47,49.47,49.1,49.18,110813.0,47.664,47.664,47.3075,47.3846,110813.0
2020-05-26 11:30:00,49.18,49.18,49.01,49.15,68000.0,47.3846,47.3846,47.2208,47.3556,68000.0
2020-05-26 11:35:00,49.13,49.21,49.1,49.14,27223.0,47.3364,47.4135,47.3075,47.346,27223.0
2020-05-26 11:40:00,49.13,49.13,48.89,48.96,68517.0,47.3364,47.3364,47.1051,47.1726,68517.0
2020-05-26 11:45:00,48.97,48.99,48.85,48.98,58326.0,47.1822,47.2015,47.0666,47.1919,58326.0
2020-05-26 11:50:00,48.97,49.08,48.91,49.04,33842.0,47.1822,47.2882,47.1244,47.2497,33842.0
2020-05-26 11:55:00,49.04,49.12,48.99,49.04,37078.0,47.2497,47.3267,47.2015,47.2497,37078.0
2020-05-26 12:00:00,49.06,49.17,48.95,49.13,25811.0,47.2689,47.3749,47.163,47.3364,25811.0
2020-05-26 12:05:00,49.15,49.28,49.1,49.25,27820.0,47.3556,47.4809,47.3075,47.452,27820.0
2020-05-26 12:10:00,49.25,49.33,49.24,49.3,21318.0,47.452,47.5291,47.4424,47.5002,21318.0
2020-05-26 12:15:00,49.32,49.34,49.25,49.3,19685.0,47.5194,47.5387,47.452,47.5002,19685.0
2020-05-26 12:20:00,49.28,49.4,49.27,49.33,23766.0,47.4809,47.5965,47.4713,47.5291,23766.0
2020-05-26 12:25:00,49.34,49.43,49.31,49.42,19748.0,47.5387,47.6254,47.5098,47.6158,19748.0
2020-05-26 12:30:00,49.43,49.47,49.37,49.47,16169.0,47.6254,47.664,47.5676,47.664,16169.0
2020-05-26 12:35:00,49.48,49.49,49.43,49.46,21916.0,47.6736,47.6832,47.6254,47.6543,21916.0
2020-05-26 12:40:00,49.47,49.61,49.44,49.58,15942.0,47.664,47.7989,47.6351,47.77,15942.0
2020-05-26 12:45:00,49.59,49.59,49.43,49.44,17567.0,47.7796,47.7796,47.6254,47.6351,17567.0
2020-05-26 12:50:00,49.44,49.47,49.27,49.42,65329.0,47.6351,47.664,47.4713,47.6158,65329.0
2020-05-26 12:55:00,49.43,49.72,49.43,49.72,49027.0,47.6254,47.9048,47.6254,47.9048,49027.0
2020-05-26 13:00:00,49.72,49.78,49.62,49.71,37058.0,47.9048,47.9626,47.8085,47.8952,37058.0
2020-05-26 13:05:00,49.72,49.77,49.7,49.73,17551.0,47.9048,47.953,47.8856,47.9145,17551.0
2020-05-26 13:10:00,49.75,49.75,49.68,49.75,16895.0,47.9337,47.9337,47.8663,47.9337,16895.0
2020-05-26 13:15:00,49.76,49.87,49.75,49.81,31312.0,47.9434,48.0494,47.9337,47.9916,31312.0
2020-05-26 13:20:00,49.8,49.96,49.79,49.88,38610.0,47.9819,48.1361,47.9723,48.059,38610.0
2020-05-26 13:25:00,49.88,49.97,49.88,49.95,29898.0,48.059,48.1457,48.059,48.1264,29898.0
2020-05-26 13:30:00,49.94,49.95,49.67,49.74,74371.0,48.1168,48.1264,47.8567,47.9241,74371.0
2020-05-26 13:35:00,49.75,50.0,49.75,49.98,86113.0,47.9337,48.1746,47.9337,48.1553,86113.0
2020-05-26 13:40:00,49.97,50.05,49.93,49.96,33267.0,48.1457,48.2228,48.1072,48.1361,33267.0
2020-05-26 13:45:00,49.96,49.96,49.83,49.88,60930.0,48.1361,48.1361,48.0108,48.059,60930.0
2020-05-26 13:50:00,49.86,49.99,49.8,49.96,22229.0,48.0397,48.165,47.9819,48.1361,22229.0
2020-05-26 13:55:00,49.98,49.99,49.9,49.9,20643.0,48.1553,48.165,48.0783,48.0783,20643.0
2020-05-26 14:00:00,49.9,49.97,49.86,49.95,38874.0,48.0783,48.1457,48.0397,48.1264,38874.0
2020-05-26 14:05:00,49.95,50.06,49.93,50.03,31043.0,48.1264,48.2324,48.1072,48.2035,31043.0
2020-05-26 14:10:00,50.03,50.07,50.0,50.02,27438.0,48.2035,48.2421,48.1746,48.1939,27438.0
2020-05-26 14:15:00,50.03,50.04,49.91,49.95,32365.0,48.2035,48.2132,48.0879,48.1264,32365.0
2020-05-26 14:20:00,49.95,50.04,49.94,50.0,25081.0,48.1264,48.2132,48.1168,48.1746,25081.0
2020-05-26 14:25:00,50.0,50.03,49.93,49.96,52225.0,48.1746,48.2035,48.1072,48.1361,52225.0
2020-05-26 14:30:00,49.95,49.97,49.85,49.85,44139.0,48.1264,48.1457,48.0301,48.0301,44139.0
2020-05-26 14:35:00,49.84,49.86,49.73,49.77,30693.0,48.0205,48.0397,47.9145,47.953,30693.0
2020-05-26 14:40:00,49.78,49.82,49.68,49.81,26192.0,47.9626,48.0012,47.8663,47.9916,26192.0
2020-05-26 14:45:00,49.82,49.83,49.69,49.76,78586.0,48.0012,48.0108,47.8759,47.9434,78586.0
2020-05-26 14:50:00,49.78,50.03,49.78,50.03,47088.0,47.9626,48.2035,47.9626,48.2035,47088.0
2020-05-26 14:55:00,50.02,50.2,50.0,50.15,93026.0,48.1939,48.3673,48.1746,48.3191,93026.0
2020-05-26 15:00:00,50.15,50.24,50.1,50.17,49908.0,48.3191,48.4059,48.271,48.3384,49908.0
2020-05-26 15:05:00,50.19,50.21,50.05,50.05,52624.0,48.3577,48.377,48.2228,48.2228,52624.0
2020-05-26 15:10:00,50.04,50.1,50.02,50.09,23021.0,48.2132,48.271,48.1939,48.2613,23021.0
2020-05-26 15:15:00,50.1,50.11,49.93,50.11,78097.0,48.271,48.2806,48.1072,48.2806,78097.0
2020-05-26 15:20:00,50.12,50.27,50.08,50.25,77882.0,48.2902,48.4348,48.2517,48.4155,77882.0
2020-05-26 15:25:00,50.25,50.33,50.16,50.29,85928.0,48.4155,48.4926,48.3288,48.454,85928.0
2020-05-26 15:30:00,50.29,50.34,50.01,50.12,111572.0,48.454,48.5022,48.1843,48.2902,111572.0
2020-05-26 15:35:00,50.08,50.27,50.05,50.2,82858.0,48.2517,48.4348,48.2228,48.3673,82858.0
2020-05-26 15:40:00,50.18,50.2,49.87,49.93,145517.0,48.348,48.3673,48.0494,48.1072,145517.0
2020-05-26 15:45:00,49.93,49.96,49.56,49.6,166667.0,48.1072,48.1361,47.7507,47.7892,166667.0
2020-05-26 15:50:00,49.63,49.89,49.62,49.88,156963.0,47.8181,48.0686,47.8085,48.059,156963.0
2020-05-26 15:55:00,49.89,49.94,49.8,49.93,235780.0,48.0686,48.1168,47.9819,48.1072,235780.0
2020-05-27 09:30:00,51.91,52.2,50.98,51.56,348834.0,50.0149,50.2943,49.1188,49.6777,348834.0
2020-05-27 09:35:00,51.58,51.82,51.13,51.15,180181.0,49.6969,49.9282,49.2634,49.2826,180181.0
2020-05-27 09:40:00,51.16,51.77,51.1,51.71,249515.0,49.2923,49.88,49.2345,49.8222,249515.0
2020-05-27 09:45:00,51.7,51.76,51.06,51.09,157594.0,49.8126,49.8704,49.1959,49.2248,157594.0
2020-05-27 09:50:00,51.07,51.2,50.38,50.47,277898.0,49.2056,49.3308,48.5407,48.6275,277898.0
2020-05-27 09:55:00,50.5,50.62,50.36,50.46,141134.0,48.6564,48.772,48.5215,48.6178,141134.0
2020-05-27 10:00:00,50.46,50.5,49.95,49.97,130028.0,48.6178,48.6564,48.1264,48.1457,130028.0
2020-05-27 10:05:00,49.94,50.47,49.9,50.46,90280.0,48.1168,48.6275,48.0783,48.6178,90280.0
2020-05-27 10:10:00,50.48,50.61,50.43,50.46,98489.0,48.6371,48.7623,48.5889,48.6178,98489.0
2020-05-27 10:15:00,50.5,50.57,50.25,50.38,112983.0,48.6564,48.7238,48.4155,48.5407,112983.0
2020-05-27 10:20:00,50.38,50.48,50.04,50.13,101463.0,48.5407,48.6371,48.2132,48.2999,101463.0
2020-05-27 10:25:00,50.1,50.44,50.08,50.33,34123.0,48.271,48.5986,48.2517,48.4926,34123.0
2020-05-27 10:30:00,50.37,50.46,50.0,50.05,52733.0,48.5311,48.6178,48.1746,48.2228,52733.0
2020-05-27 10:35:00,50.05,50.22,49.78,49.84,61661.0,48.2228,48.3866,47.9626,48.0205,61661.0
2020-05-27 10:40:00,49.84,49.84,49.41,49.8,128001.0,48.0205,48.0205,47.6062,47.9819,128001.0
2020-05-27 10:45:00,49.71,49.76,49.25,49.27,67573.0,47.8952,47.9434,47.452,47.4713,67573.0
2020-05-27 10:50:00,49.3,49.53,49.3,49.5,85986.0,47.5002,47.7218,47.5002,47.6929,85986.0
2020-05-27 10:55:00,49.48,49.91,49.4,49.8,93700.0,47.6736,48.0879,47.5965,47.9819,93700.0
2020-05-27 11:00:00,49.84,49.87,49.62,49.8,73216.0,48.0205,48.0494,47.8085,47.9819,73216.0
2020-05-27 11:05:00,49.79,50.15,49.75,49.93,55728.0,47.9723,48.3191,47.9337,48.1072,55728.0
2020-05-27 11:10:00,49.96,50.02,49.86,49.97,48273.0,48.1361,48.1939,48.0397,48.1457,48273.0
2020-05-27 11:15:00,49.97,50.31,49.88,50.28,74674.0,48.1457,48.4733,48.059,48.4444,74674.0
2020-05-27 11:20:00,50.3,50.4,50.16,50.23,90201.0,48.4637,48.56,48.3288,48.3962,90201.0
2020-05-27 11:25:00,50.25,50.44,50.21,50.41,38660.0,48.4155,48.5986,48.377,48.5696,38660.0
2020-05-27 11:30:00,50.4,50.45,50.24,50.45,42436.0,48.56,48.6082,48.4059,48.6082,42436.0
2020-05-27 11:35:00,50.45,50.61,50.16,50.34,129013.0,48.6082,48.7623,48.3288,48.5022,129013.0
2020-05-27 11:40:00,50.36,50.38,49.93,49.99,99936.0,48.5215,48.5407,48.1072,48.165,99936.0
2020-05-27 11:45:00,50.01,50.64,50.0,50.61,53601.0,48.1843,48.7913,48.1746,48.7623,53601.0
2020-05-27 11:50:00,50.57,50.68,50.47,50.6,100110.0,48.7238,48.8298,48.6275,48.7527,100110.0
2020-05-27 11:55:00,50.61,50.99,50.59,50.86,129505.0,48.7623,49.1285,48.7431,49.0032,129505.0
2020-05-27 12:00:00,50.85,50.86,50.4,50.43,73600.0,48.9936,49.0032,48.56,48.5889,73600.0
2020-05-27 12:05:00,50.42,50.5,50.26,50.47,56298.0,48.5793,48.6564,48.4251,48.6275,56298.0
2020-05-27 12:10:00,50.47,50.52,50.34,50.35,22960.0,48.6275,48.6756,48.5022,48.5118,22960.0
2020-05-27 12:15:00,50.35,50.44,50.3,50.36,21006.0,48.5118,48.5986,48.4637,48.5215,21006.0
2020-05-27 12:20:00,50.38,50.4,50.21,50.27,28705.0,48.5407,48.56,48.377,48.4348,28705.0
2020-05-27 12:25:00,50.29,50.39,50.14,50.14,23933.0,48.454,48.5504,48.3095,48.3095,23933.0
2020-05-27 12:30:00,50.16,50.18,50.07,50.11,29940.0,48.3288,48.348,48.2421,48.2806,29940.0
2020-05-27 12:35:00,50.09,50.24,50.06,50.19,25199.0,48.2613,48.4059,48.2324,48.3577,25199.0
2020-05-27 12:40:00,50.18,50.2,49.99,50.0,21599.0,48.348,48.3673,48.165,48.1746,21599.0
2020-05-27 12:45:00,50.0,50.09,49.96,50.06,31937.0,48.1746,48.2613,48.1361,48.2324,31937.0
2020-05-27 12:50:00,50.08,50.23,50.04,50.2,23711.0,48.2517,48.3962,48.2132,48.3673,23711.0
2020-05-27 12:55:00,50.19,50.27,50.15,50.18,10377.0,48.3577,48.4348,48.3191,48.348,10377.0
2020-05-27 13:00:00,50.17,50.18,50.01,50.14,58251.0,48.3384,48.348,48.1843,48.3095,58251.0
2020-05-27 13:05:00,50.16,50.32,50.15,50.31,25215.0,48.3288,48.4829,48.3191,48.4733,25215.0
2020-05-27 13:10:00,50.3,50.32,50.17,50.24,19549.0,48.4637,48.4829,48.3384,48.4059,19549.0
2020-05-27 13:15:00,50.25,50.26,50.15,50.26,10790.0,48.4155,48.4251,48.3191,48.4251,10790.0
2020-05-27 13:20:00,50.26,50.3,50.19,50.2,15918.0,48.4251,48.4637,48.3577,48.3673,15918.0
2020-05-27 13:25:00,50.22,50.27,50.21,50.26,20938.0,48.3866,48.4348,48.377,48.4251,20938.0
2020-05-27 13:30:00,50.27,50.5,50.11,50.36,125523.0,48.4348,48.6564,48.2806,48.5215,125523.0
2020-05-27 13:35:00,50.37,50.5,50.26,50.5,34259.0,48.5311,48.6564,48.4251,48.6564,34259.0
2020-05-27 13:40:00,50.51,50.71,50.43,50.52,56147.0,48.666,48.8587,48.5889,48.6756,56147.0
2020-05-27 13:45:00,50.5,50.62,50.43,50.57,25066.0,48.6564,48.772,48.5889,48.7238,25066.0
2020-05-27 13:50:00,50.58,50.59,50.37,50.38,18163.0,48.7334,48.7431,48.5311,48.5407,18163.0
2020-05-27 13:55:00,50.38,50.46,50.35,50.46,21180.0,48.5407,48.6178,48.5118,48.6178,21180.0
2020-05-27 14:00:00,50.46,50.67,50.45,50.64,20872.0,48.6178,48.8202,48.6082,48.7913,20872.0
2020-05-27 14:05:00,50.63,50.64,50.49,50.52,18719.0,48.7816,48.7913,48.6467,48.6756,18719.0
2020-05-27 14:10:00,50.52,50.65,50.52,50.59,13676.0,48.6756,48.8009,48.6756,48.7431,13676.0
2020-05-27 14:15:00,50.57,50.72,50.55,50.71,26289.0,48.7238,48.8683,48.7045,48.8587,26289.0
2020-05-27 14:20:00,50.7,50.73,50.6,50.65,17985.0,48.8491,48.878,48.7527,48.8009,17985.0
2020-05-27 14:25:00,50.65,50.76,50.63,50.71,34643.0,48.8009,48.9069,48.7816,48.8587,34643.0
2020-05-27 14:30:00,50.71,50.82,50.59,50.77,62797.0,48.8587,48.9647,48.7431,48.9165,62797.0
2020-05-27 14:35:00,50.78,50.81,50.74,50.75,62923.0,48.9261,48.955,48.8876,48.8972,62923.0
2020-05-27 14:40:00,50.78,50.79,50.58,50.61,48924.0,48.9261,48.9358,48.7334,48.7623,48924.0
2020-05-27 14:45:00,50.61,50.61,50.39,50.54,36042.0,48.7623,48.7623,48.5504,48.6949,36042.0
2020-05-27 14:50:00,50.57,50.89,50.54,50.8,113716.0,48.7238,49.0321,48.6949,48.9454,113716.0
2020-05-27 14:55:00,50.83,50.88,50.69,50.79,33209.0,48.9743,49.0225,48.8394,48.9358,33209.0
2020-05-27 15:00:00,50.79,50.89,50.79,50.84,25803.0,48.9358,49.0321,48.9358,48.984,25803.0
2020-05-27 15:05:00,50.85,50.86,50.73,50.8,25387.0,48.9936,49.0032,48.878,48.9454,25387.0
2020-05-27 15:10:00,50.8,50.93,50.79,50.93,25892.0,48.9454,49.0707,48.9358,49.0707,25892.0
2020-05-27 15:15:00,50.91,50.91,50.79,50.82,23128.0,49.0514,49.0514,48.9358,48.9647,23128.0
2020-05-27 15:20:00,50.83,50.88,50.79,50.87,20061.0,48.9743,49.0225,48.9358,49.0129,20061.0
2020-05-27 15:25:00,50.87,50.9,50.84,50.87,30233.0,49.0129,49.0418,48.984,49.0129,30233.0
2020-05-27 15:30:00,50.86,50.87,50.74,50.75,42833.0,49.0032,49.0129,48.8876,48.8972,42833.0
2020-05-27 15:35:00,50.76,50.79,50.69,50.75,46924.0,48.9069,48.9358,48.8394,48.8972,46924.0
2020-05-27 15:40:00,50.75,50.88,50.71,50.82,115746.0,48.8972,49.0225,48.8587,48.9647,115746.0
2020-05-27 15:45:00,50.81,50.89,50.78,50.83,70061.0,48.955,49.0321,48.9261,48.9743,70061.0
2020-05-27 15:50:00,50.84,50.99,50.81,50.96,171716.0,48.984,49.1285,48.955,49.0996,171716.0
2020-05-27 15:55:00,50.95,51.01,50.9,50.92,213150.0,49.0899,49.1477,49.0418,49.061,213150.0
2020-05-28 09:30:00,51.0,51.08,49.61,49.71,246403.0,49.1381,49.2152,47.7989,47.8952,246403.0
2020-05-28 09:35:00,49.75,49.93,49.1,49.11,143106.0,47.9337,48.1072,47.3075,47.3171,143106.0
2020-05-28 09:40:00,49.12,49.69,49.08,49.65,88650.0,47.3267,47.8759,47.2882,47.8374,88650.0
2020-05-28 09:45:00,49.62,49.63,49.31,49.4,58158.0,47.8085,47.8181,47.5098,47.5965,58158.0
2020-05-28 09:50:00,49.4,49.7,49.36,49.67,65899.0,47.5965,47.8856,47.558,47.8567,65899.0
2020-05-28 09:55:00,49.68,49.69,49.39,49.53,49008.0,47.8663,47.8759,47.5869,47.7218,49008.0
2020-05-28 10:00:00,49.54,49.69,49.44,49.66,38157.0,47.7314,47.8759,47.6351,47.847,38157.0
2020-05-28 10:05:00,49.66,49.82,49.52,49.79,36631.0,47.847,48.0012,47.7121,47.9723,36631.0
2020-05-28 10:10:00,49.76,49.9,49.72,49.73,56821.0,47.9434,48.0783,47.9048,47.9145,56821.0
2020-05-28 10:15:00,49.73,49.73,49.39,49.43,70491.0,47.9145,47.9145,47.5869,47.6254,70491.0
2020-05-28 10:20:00,49.4,49.7,49.39,49.62,53043.0,47.5965,47.8856,47.5869,47.8085,53043.0
2020-05-28 10:25:00,49.62,49.86,49.61,49.71,24342.0,47.8085,48.0397,47.7989,47.8952,24342.0
2020-05-28 10:30:00,49.74,49.83,49.59,49.65,28158.0,47.9241,48.0108,47.7796,47.8374,28158.0
2020-05-28 10:35:00,49.67,49.71,49.58,49.61,25676.0,47.8567,47.8952,47.77,47.7989,25676.0
2020-05-28 10:40:00,49.61,49.84,49.6,49.8,17365.0,47.7989,48.0205,47.7892,47.9819,17365.0
2020-05-28 10:45:00,49.8,49.86,49.7,49.83,26424.0,47.9819,48.0397,47.8856,48.0108,26424.0
2020-05-28 10:50:00,49.82,50.02,49.77,49.9,39943.0,48.0012,48.1939,47.953,48.0783,39943.0
2020-05-28 10:55:00,49.9,49.96,49.76,49.8,28778.0,48.0783,48.1361,47.9434,47.9819,28778.0
2020-05-28 11:00:00,49.8,49.84,49.72,49.8,26312.0,47.9819,48.0205,47.9048,47.9819,26312.0
2020-05-28 11:05:00,49.81,49.97,49.75,49.76,28684.0,47.9916,48.1457,47.9337,47.9434,28684.0
2020-05-28 11:10:00,49.76,49.81,49.68,49.79,30508.0,47.9434,47.9916,47.8663,47.9723,30508.0
2020-05-28 11:15:00,49.79,49.99,49.75,49.99,37277.0,47.9723,48.165,47.9337,48.165,37277.0
2020-05-28 11:20:00,49.97,50.04,49.91,49.98,50951.0,48.1457,48.2132,48.0879,48.1553,50951.0
2020-05-28 11:25:00,50.04,50.19,50.03,50.18,36910.0,48.2132,48.3577,48.2035,48.348,36910.0
2020-05-28 11:30:00,50.19,50.2,50.01,50.01,31369.0,48.3577,48.3673,48.1843,48.1843,31369.0
2020-05-28 11:35:00,50.01,50.05,49.94,49.94,39661.0,48.1843,48.2228,48.1168,48.1168,39661.0
2020-05-28 11:40:00,49.93,50.06,49.88,50.06,39667.0,48.1072,48.2324,48.059,48.2324,39667.0
2020-05-28 11:45:00,50.07,50.13,49.93,50.01,26393.0,48.2421,48.2999,48.1072,48.1843,26393.0
2020-05-28 11:50:00,50.01,50.01,49.88,49.96,16073.0,48.1843,48.1843,48.059,48.1361,16073.0
2020-05-28 11:55:00,49.97,49.99,49.9,49.93,16591.0,48.1457,48.165,48.0783,48.1072,16591.0
2020-05-28 12:00:00,49.93,49.97,49.83,49.84,16177.0,48.1072,48.1457,48.0108,48.0205,16177.0
2020-05-28 12:05:00,49.82,49.98,49.82,49.87,23007.0,48.0012,48.1553,48.0012,48.0494,23007.0
2020-05-28 12:10:00,49.87,49.99,49.85,49.95,28975.0,48.0494,48.165,48.0301,48.1264,28975.0
2020-05-28 12:15:00,49.94,50.07,49.88,49.9,45902.0,48.1168,48.2421,48.059,48.0783,45902.0
2020-05-28 12:20:00,49.91,50.14,49.89,50.1,39881.0,48.0879,48.3095,48.0686,48.271,39881.0
2020-05-28 12:25:00,50.11,50.11,49.93,49.97,30438.0,48.2806,48.2806,48.1072,48.1457,30438.0
2020-05-28 12:30:00,49.96,49.97,49.82,49.92,33636.0,48.1361,48.1457,48.0012,48.0975,33636.0
2020-05-28 12:35:00,49.9,50.1,49.83,50.1,24666.0,48.0783,48.271,48.0108,48.271,24666.0
2020-05-28 12:40:00,50.09,50.16,50.03,50.05,41843.0,48.2613,48.3288,48.2035,48.2228,41843.0
2020-05-28 12:45:00,50.06,50.26,50.0,50.23,120589.0,48.2324,48.4251,48.1746,48.3962,120589.0
2020-05-28 12:50:00,50.23,50.3,50.07,50.11,193249.0,48.3962,48.4637,48.2421,48.2806,193249.0
2020-05-28 12:55:00,50.12,50.12,50.01,50.03,39907.0,48.2902,48.2902,48.1843,48.2035,39907.0
2020-05-28 13:00:00,50.04,50.06,49.82,49.88,57279.0,48.2132,48.2324,48.0012,48.059,57279.0
2020-05-28 13:05:00,49.88,49.92,49.83,49.91,19012.0,48.059,48.0975,48.0108,48.0879,19012.0
2020-05-28 13:10:00,49.9,49.94,49.84,49.92,17052.0,48.0783,48.1168,48.0205,48.0975,17052.0
2020-05-28 13:15:00,49.92,49.94,49.85,49.87,17364.0,48.0975,48.1168,48.0301,48.0494,17364.0
2020-05-28 13:20:00,49.87,49.94,49.86,49.92,13789.0,48.0494,48.1168,48.0397,48.0975,13789.0
2020-05-28 13:25:00,49.92,50.03,49.92,50.02,13446.0,48.0975,48.2035,48.0975,48.1939,13446.0
2020-05-28 13:30:00,50.01,50.01,49.93,49.95,41111.0,48.1843,48.1843,48.1072,48.1264,41111.0
2020-05-28 13:35:00,49.96,50.01,49.95,49.96,12663.0,48.1361,48.1843,48.1264,48.1361,12663.0
2020-05-28 13:40:00,49.97,50.03,49.91,49.94,21934.0,48.1457,48.2035,48.0879,48.1168,21934.0
2020-05-28 13:45:00,49.94,49.95,49.89,49.93,20015.0,48.1168,48.1264,48.0686,48.1072,20015.0
2020-05-28 13:50:00,49.91,49.92,49.82,49.87,28214.0,48.0879,48.0975,48.0012,48.0494,28214.0
2020-05-28 13:55:00,49.85,49.95,49.81,49.86,34624.0,48.0301,48.1264,47.9916,48.0397,34624.0
2020-05-28 14:00:00,49.87,49.93,49.85,49.85,14237.0,48.0494,48.1072,48.0301,48.0301,14237.0
2020-05-28 14:05:00,49.83,49.88,49.77,49.77,25401.0,48.0108,48.059,47.953,47.953,25401.0
2020-05-28 14:10:00,49.76,49.79,49.67,49.77,32223.0,47.9434,47.9723,47.8567,47.953,32223.0
2020-05-28 14:15:00,49.77,49.92,49.77,49.89,26497.0,47.953,48.0975,47.953,48.0686,26497.0
2020-05-28 14:20:00,49.9,49.91,49.8,49.8,14009.0,48.0783,48.0879,47.9819,47.9819,14009.0
2020-05-28 14:25:00,49.81,49.83,49.66,49.72,17145.0,47.9916,48.0108,47.847,47.9048,17145.0
2020-05-28 14:30:00,49.72,49.75,49.65,49.69,19163.0,47.9048,47.9337,47.8374,47.8759,19163.0
2020-05-28 14:35:00,49.68,49.71,49.61,49.62,16421.0,47.8663,47.8952,47.7989,47.8085,16421.0
2020-05-28 14:40:00,49.63,49.65,49.46,49.47,46604.0,47.8181,47.8374,47.6543,47.664,46604.0
2020-05-28 14:45:00,49.46,49.55,49.46,49.5,36674.0,47.6543,47.741,47.6543,47.6929,36674.0
2020-05-28 14:50:00,49.5,49.54,49.44,49.45,27010.0,47.6929,47.7314,47.6351,47.6447,27010.0
2020-05-28 14:55:00,49.44,49.56,49.41,49.56,35380.0,47.6351,47.7507,47.6062,47.7507,35380.0
2020-05-28 15:00:00,49.56,49.71,49.56,49.7,30330.0,47.7507,47.8952,47.7507,47.8856,30330.0
2020-05-28 15:05:00,49.7,49.71,49.66,49.7,21707.0,47.8856,47.8952,47.847,47.8856,21707.0
2020-05-28 15:10:00,49.69,49.78,49.6,49.76,32324.0,47.8759,47.9626,47.7892,47.9434,32324.0
2020-05-28 15:15:00,49.77,49.78,49.39,49.4,59069.0,47.953,47.9626,47.5869,47.5965,59069.0
2020-05-28 15:20:00,49.4,49.47,49.35,49.39,45760.0,47.5965,47.664,47.5483,47.5869,45760.0
2020-05-28 15:25:00,49.38,49.43,49.12,49.13,68837.0,47.5773,47.6254,47.3267,47.3364,68837.0
2020-05-28 15:30:00,49.13,49.19,48.92,48.99,124109.0,47.3364,47.3942,47.134,47.2015,124109.0
2020-05-28 15:35:00,49.0,49.08,48.92,49.04,49750.0,47.2111,47.2882,47.134,47.2497,49750.0
2020-05-28 15:40:00,49.03,49.03,48.89,48.9,82610.0,47.24,47.24,47.1051,47.1148,82610.0
2020-05-28 15:45:00,48.9,48.91,48.43,48.45,231856.0,47.1148,47.1244,46.6619,46.6812,231856.0
2020-05-28 15:50:00,48.43,48.53,48.33,48.51,216045.0,46.6619,46.7583,46.5656,46.739,216045.0
2020-05-28 15:55:00,48.51,48.63,48.5,48.55,341896.0,46.739,46.8546,46.7294,46.7776,341896.0
2020-05-29 09:30:00,47.68,47.81,47.25,47.78,304553.0,45.9393,46.0646,45.525,46.0357,304553.0
2020-05-29 09:35:00,47.76,48.42,47.6,48.22,124988.0,46.0164,46.6523,45.8622,46.4596,124988.0
2020-05-29 09:40:00,48.24,48.28,47.79,48.05,49890.0,46.4789,46.5174,46.0453,46.2958,49890.0
2020-05-29 09:45:00,48.02,48.2,47.89,48.11,64255.0,46.2669,46.4403,46.1416,46.3536,64255.0
2020-05-29 09:50:00,48.1,48.21,47.99,48.03,37788.0,46.344,46.45,46.238,46.2765,37788.0
2020-05-29 09:55:00,48.02,48.09,47.67,47.73,70161.0,46.2669,46.3343,45.9297,45.9875,70161.0
2020-05-29 10:00:00,47.66,47.66,47.36,47.39,78228.0,45.92,45.92,45.631,45.6599,78228.0
2020-05-29 10:05:00,47.39,47.53,47.23,47.32,64841.0,45.6599,45.7948,45.5057,45.5925,64841.0
2020-05-29 10:10:00,47.31,47.88,47.31,47.88,90567.0,45.5828,46.132,45.5828,46.132,90567.0
2020-05-29 10:15:00,47.86,48.03,47.74,47.87,43643.0,46.1127,46.2765,45.9971,46.1224,43643.0
2020-05-29 10:20:00,47.82,48.05,47.79,47.96,45277.0,46.0742,46.2958,46.0453,46.2091,45277.0
2020-05-29 10:25:00,47.91,47.95,47.65,47.74,16650.0,46.1609,46.1995,45.9104,45.9971,16650.0
2020-05-29 10:30:00,47.79,47.79,47.68,47.73,25877.0,46.0453,46.0453,45.9393,45.9875,25877.0
2020-05-29 10:35:00,47.73,47.73,47.45,47.51,36810.0,45.9875,45.9875,45.7177,45.7755,36810.0
2020-05-29 10:40:00,47.49,47.51,47.29,47.32,61334.0,45.7563,45.7755,45.5636,45.5925,61334.0
2020-05-29 10:45:00,47.33,47.36,47.24,47.34,44166.0,45.6021,45.631,45.5154,45.6117,44166.0
2020-05-29 10:50:00,47.34,47.5,47.33,47.35,32318.0,45.6117,45.7659,45.6021,45.6214,32318.0
2020-05-29 10:55:00,47.37,47.55,47.34,47.46,40310.0,45.6406,45.8141,45.6117,45.7273,40310.0
2020-05-29 11:00:00,47.47,47.57,47.3,47.4,39931.0,45.737,45.8333,45.5732,45.6695,39931.0
2020-05-29 11:05:00,47.4,47.52,47.39,47.39,20507.0,45.6695,45.7852,45.6599,45.6599,20507.0
2020-05-29 11:10:00,47.35,47.5,47.35,47.49,38297.0,45.6214,45.7659,45.6214,45.7563,38297.0
2020-05-29 11:15:00,47.47,47.59,47.28,47.28,60094.0,45.737,45.8526,45.5539,45.5539,60094.0
2020-05-29 11:20:00,47.31,47.34,47.2,47.29,41427.0,45.5828,45.6117,45.4768,45.5636,41427.0
2020-05-29 11:25:00,47.28,47.32,47.23,47.26,41119.0,45.5539,45.5925,45.5057,45.5346,41119.0
2020-05-29 11:30:00,47.27,47.48,47.23,47.48,74799.0,45.5443,45.7466,45.5057,45.7466,74799.0
2020-05-29 11:35:00,47.48,47.67,47.46,47.57,22583.0,45.7466,45.9297,45.7273,45.8333,22583.0
2020-05-29 11:40:00,47.58,47.64,47.49,47.55,22138.0,45.843,45.9008,45.7563,45.8141,22138.0
2020-05-29 11:45:00,47.55,47.66,47.48,47.66,25544.0,45.8141,45.92,45.7466,45.92,25544.0
2020-05-29 11:50:00,47.66,47.67,47.48,47.5,24871.0,45.92,45.9297,45.7466,45.7659,24871.0
2020-05-29 11:55:00,47.48,47.53,47.42,47.42,17042.0,45.7466,45.7948,45.6888,45.6888,17042.0
2020-05-29 12:00:00,47.44,47.47,47.42,47.44,16025.0,45.7081,45.737,45.6888,45.7081,16025.0
2020-05-29 12:05:00,47.44,47.44,47.21,47.24,46882.0,45.7081,45.7081,45.4865,45.5154,46882.0
2020-05-29 12:10:00,47.24,47.29,47.13,47.15,44407.0,45.5154,45.5636,45.4094,45.4287,44407.0
2020-05-29 12:15:00,47.14,47.14,47.07,47.08,34083.0,45.419,45.419,45.3516,45.3612,34083.0
2020-05-29 12:20:00,47.08,47.2,47.06,47.2,35576.0,45.3612,45.4768,45.342,45.4768,35576.0
2020-05-29 12:25:00,47.19,47.27,47.17,47.27,26909.0,45.4672,45.5443,45.4479,45.5443,26909.0
2020-05-29 12:30:00,47.24,47.24,46.96,47.09,102281.0,45.5154,45.5154,45.2456,45.3709,102281.0
2020-05-29 12:35:00,47.09,47.22,47.06,47.18,19498.0,45.3709,45.4961,45.342,45.4576,19498.0
2020-05-29 12:40:00,47.18,47.18,46.96,47.02,49675.0,45.4576,45.4576,45.2456,45.3034,49675.0
2020-05-29 12:45:00,47.02,47.02,46.9,46.91,26150.0,45.3034,45.3034,45.1878,45.1974,26150.0
2020-05-29 12:50:00,46.92,46.96,46.78,46.81,69389.0,45.2071,45.2456,45.0722,45.1011,69389.0
2020-05-29 12:55:00,46.8,47.25,46.78,47.14,86464.0,45.0914,45.525,45.0722,45.419,86464.0
2020-05-29 13:00:00,47.12,47.18,47.09,47.13,37223.0,45.3998,45.4576,45.3709,45.4094,37223.0
2020-05-29 13:05:00,47.15,47.24,47.07,47.17,34500.0,45.4287,45.5154,45.3516,45.4479,34500.0
2020-05-29 13:10:00,47.17,47.29,47.14,47.2,24702.0,45.4479,45.5636,45.419,45.4768,24702.0
2020-05-29 13:15:00,47.2,47.22,47.1,47.14,34011.0,45.4768,45.4961,45.3805,45.419,34011.0
2020-05-29 13:20:00,47.14,47.2,47.1,47.13,20432.0,45.419,45.4768,45.3805,45.4094,20432.0
2020-05-29 13:25:00,47.11,47.21,47.09,47.15,46577.0,45.3901,45.4865,45.3709,45.4287,46577.0
2020-05-29 13:30:00,47.15,47.21,47.13,47.13,30070.0,45.4287,45.4865,45.4094,45.4094,30070.0
2020-05-29 13:35:00,47.12,47.13,46.98,47.03,34725.0,45.3998,45.4094,45.2649,45.313,34725.0
2020-05-29 13:40:00,47.03,47.08,46.99,47.0,23413.0,45.313,45.3612,45.2745,45.2841,23413.0
2020-05-29 13:45:00,46.99,47.03,46.94,46.96,34829.0,45.2745,45.313,45.2263,45.2456,34829.0
2020-05-29 13:50:00,46.96,46.96,46.86,46.91,62876.0,45.2456,45.2456,45.1493,45.1974,62876.0
2020-05-29 13:55:00,46.91,47.03,46.89,46.96,36538.0,45.1974,45.313,45.1782,45.2456,36538.0
2020-05-29 14:00:00,46.95,47.06,46.94,47.0,38620.0,45.236,45.342,45.2263,45.2841,38620.0
2020-05-29 14:05:00,47.0,47.3,46.98,47.25,64003.0,45.2841,45.5732,45.2649,45.525,64003.0
2020-05-29 14:10:00,47.26,47.55,47.25,47.47,136020.0,45.5346,45.8141,45.525,45.737,136020.0
2020-05-29 14:15:00,47.48,47.5,47.39,47.49,33844.0,45.7466,45.7659,45.6599,45.7563,33844.0
2020-05-29 14:20:00,47.5,47.74,47.45,47.67,78883.0,45.7659,45.9971,45.7177,45.9297,78883.0
2020-05-29 14:25:00,47.67,47.91,47.66,47.89,98083.0,45.9297,46.1609,45.92,46.1416,98083.0
2020-05-29 14:30:00,47.89,48.04,47.77,48.01,114968.0,46.1416,46.2862,46.026,46.2573,114968.0
2020-05-29 14:35:00,48.01,48.17,48.01,48.05,116777.0,46.2573,46.4114,46.2573,46.2958,116777.0
2020-05-29 14:40:00,48.04,48.2,47.97,47.97,53450.0,46.2862,46.4403,46.2187,46.2187,53450.0
2020-05-29 14:45:00,47.96,48.03,47.79,47.79,45804.0,46.2091,46.2765,46.0453,46.0453,45804.0
2020-05-29 14:50:00,47.78,47.78,47.32,47.52,116216.0,46.0357,46.0357,45.5925,45.7852,116216.0
2020-05-29 14:55:00,47.52,48.21,47.41,48.2,122399.0,45.7852,46.45,45.6792,46.4403,122399.0
2020-05-29 15:00:00,48.23,48.68,48.23,48.62,208926.0,46.4692,46.9028,46.4692,46.845,208926.0
2020-05-29 15:05:00,48.61,48.63,48.3,48.32,86665.0,46.8354,46.8546,46.5367,46.556,86665.0
2020-05-29 15:10:00,48.3,48.46,48.18,48.2,76883.0,46.5367,46.6908,46.4211,46.4403,76883.0
2020-05-29 15:15:00,48.19,48.37,48.09,48.36,68965.0,46.4307,46.6041,46.3343,46.5945,68965.0
2020-05-29 15:20:00,48.36,48.42,48.18,48.34,78381.0,46.5945,46.6523,46.4211,46.5752,78381.0
2020-05-29 15:25:00,48.33,48.33,48.15,48.17,42985.0,46.5656,46.5656,46.3922,46.4114,42985.0
2020-05-29 15:30:00,48.16,48.27,48.07,48.08,65905.0,46.4018,46.5078,46.3151,46.3247,65905.0
2020-05-29 15:35:00,48.08,48.17,48.01,48.12,79126.0,46.3247,46.4114,46.2573,46.3633,79126.0
2020-05-29 15:40:00,48.1,48.24,48.06,48.21,101414.0,46.344,46.4789,46.3054,46.45,101414.0
2020-05-29 15:45:00,48.21,48.21,47.87,47.92,117017.0,46.45,46.45,46.1224,46.1706,117017.0
2020-05-29 15:50:00,47.91,48.12,47.86,48.07,176060.0,46.1609,46.3633,46.1127,46.3151,176060.0
2020-05-29 15:55:00,48.06,48.12,47.93,47.94,384729.0,46.3054,46.3633,46.1802,46.1898,384729.0
2020-06-01 09:30:00,48.52,48.56,47.64,47.82,294784.0,46.7486,46.7872,45.9008,46.0742,294784.0
2020-06-01 09:35:00,47.81,48.11,47.62,48.11,103488.0,46.0646,46.3536,45.8815,46.3536,103488.0
2020-06-01 09:40:00,48.1,48.58,48.0,48.52,149745.0,46.344,46.8065,46.2476,46.7486,149745.0
2020-06-01 09:45:00,48.5,48.68,48.33,48.45,87072.0,46.7294,46.9028,46.5656,46.6812,87072.0
2020-06-01 09:50:00,48.48,48.52,48.3,48.5,100837.0,46.7101,46.7486,46.5367,46.7294,100837.0
2020-06-01 09:55:00,48.48,48.71,48.44,48.54,62840.0,46.7101,46.9317,46.6716,46.7679,62840.0
2020-06-01 10:00:00,48.53,48.63,48.28,48.38,54181.0,46.7583,46.8546,46.5174,46.6138,54181.0
2020-06-01 10:05:00,48.37,48.55,48.35,48.39,52725.0,46.6041,46.7776,46.5849,46.6234,52725.0
2020-06-01 10:10:00,48.35,48.6,48.34,48.52,74519.0,46.5849,46.8257,46.5752,46.7486,74519.0
2020-06-01 10:15:00,48.54,48.77,48.51,48.7,52750.0,46.7679,46.9895,46.739,46.9221,52750.0
2020-06-01 10:20:00,48.66,48.86,48.64,48.78,44025.0,46.8835,47.0762,46.8643,46.9992,44025.0
2020-06-01 10:25:00,48.78,48.89,48.73,48.8,37079.0,46.9992,47.1051,46.951,47.0184,37079.0
2020-06-01 10:30:00,48.81,48.9,48.68,48.89,44471.0,47.0281,47.1148,46.9028,47.1051,44471.0
2020-06-01 10:35:00,48.89,49.08,48.87,49.05,49088.0,47.1051,47.2882,47.0859,47.2593,49088.0
2020-06-01 10:40:00,49.05,49.3,49.01,49.29,100599.0,47.2593,47.5002,47.2208,47.4905,100599.0
2020-06-01 10:45:00,49.29,49.37,49.15,49.32,57779.0,47.4905,47.5676,47.3556,47.5194,57779.0
2020-06-01 10:50:00,49.35,49.35,49.21,49.24,70840.0,47.5483,47.5483,47.4135,47.4424,70840.0
2020-06-01 10:55:00,49.24,49.28,49.02,49.07,30586.0,47.4424,47.4809,47.2304,47.2786,30586.0
2020-06-01 11:00:00,49.07,49.08,48.64,48.66,58740.0,47.2786,47.2882,46.8643,46.8835,58740.0
2020-06-01 11:05:00,48.66,48.85,48.61,48.85,68776.0,46.8835,47.0666,46.8354,47.0666,68776.0
2020-06-01 11:10:00,48.85,49.06,48.81,49.05,22381.0,47.0666,47.2689,47.0281,47.2593,22381.0
2020-06-01 11:15:00,49.06,49.12,48.97,49.01,49070.0,47.2689,47.3267,47.1822,47.2208,49070.0
2020-06-01 11:20:00,48.99,49.02,48.79,48.79,134354.0,47.2015,47.2304,47.0088,47.0088,134354.0
2020-06-01 11:25:00,48.77,48.92,48.71,48.87,37985.0,46.9895,47.134,46.9317,47.0859,37985.0
2020-06-01 11:30:00,48.87,48.9,48.8,48.86,26891.0,47.0859,47.1148,47.0184,47.0762,26891.0
2020-06-01 11:35:00,48.85,48.85,48.76,48.77,17854.0,47.0666,47.0666,46.9799,46.9895,17854.0
2020-06-01 11:40:00,48.77,48.8,48.7,48.72,19287.0,46.9895,47.0184,46.9221,46.9413,19287.0
2020-06-01 11:45:00,48.72,48.76,48.7,48.75,26722.0,46.9413,46.9799,46.9221,46.9703,26722.0
2020-06-01 11:50:00,48.73,48.82,48.7,48.81,24689.0,46.951,47.0377,46.9221,47.0281,24689.0
2020-06-01 11:55:00,48.81,48.99,48.75,48.99,42883.0,47.0281,47.2015,46.9703,47.2015,42883.0
2020-06-01 12:00:00,48.98,49.05,48.9,49.04,34089.0,47.1919,47.2593,47.1148,47.2497,34089.0
2020-06-01 12:05:00,49.05,49.17,49.05,49.14,85554.0,47.2593,47.3749,47.2593,47.346,85554.0
2020-06-01 12:10:00,49.14,49.14,49.03,49.14,32516.0,47.346,47.346,47.24,47.346,32516.0
2020-06-01 12:15:00,49.16,49.3,49.14,49.28,42679.0,47.3653,47.5002,47.346,47.4809,42679.0
2020-06-01 12:20:00,49.29,49.29,49.2,49.22,63593.0,47.4905,47.4905,47.4038,47.4231,63593.0
2020-06-01 12:25:00,49.21,49.23,49.09,49.12,31391.0,47.4135,47.4327,47.2978,47.3267,31391.0
2020-06-01 12:30:00,49.13,49.36,49.12,49.33,51959.0,47.3364,47.558,47.3267,47.5291,51959.0
2020-06-01 12:35:00,49.34,49.42,49.32,49.41,29964.0,47.5387,47.6158,47.5194,47.6062,29964.0
2020-06-01 12:40:00,49.42,49.44,49.34,49.41,34870.0,47.6158,47.6351,47.5387,47.6062,34870.0
2020-06-01 12:45:00,49.41,49.45,49.4,49.44,34131.0,47.6062,47.6447,47.5965,47.6351,34131.0
2020-06-01 12:50:00,49.44,49.48,49.4,49.4,47148.0,47.6351,47.6736,47.5965,47.5965,47148.0
2020-06-01 12:55:00,49.39,49.66,49.39,49.63,87283.0,47.5869,47.847,47.5869,47.8181,87283.0
2020-06-01 13:00:00,49.65,49.67,49.57,49.62,36008.0,47.8374,47.8567,47.7603,47.8085,36008.0
2020-06-01 13:05:00,49.6,49.67,49.57,49.66,39441.0,47.7892,47.8567,47.7603,47.847,39441.0
2020-06-01 13:10:00,49.67,49.76,49.6,49.61,53805.0,47.8567,47.9434,47.7892,47.7989,53805.0
2020-06-01 13:15:00,49.59,49.69,49.58,49.67,21441.0,47.7796,47.8759,47.77,47.8567,21441.0
2020-06-01 13:20:00,49.66,49.67,49.53,49.54,20349.0,47.847,47.8567,47.7218,47.7314,20349.0
2020-06-01 13:25:00,49.54,49.6,49.41,49.41,53121.0,47.7314,47.7892,47.6062,47.6062,53121.0
2020-06-01 13:30:00,49.41,49.41,49.35,49.39,31450.0,47.6062,47.6062,47.5483,47.5869,31450.0
2020-06-01 13:35:00,49.39,49.4,49.33,49.36,16643.0,47.5869,47.5965,47.5291,47.558,16643.0
2020-06-01 13:40:00,49.35,49.39,49.34,49.36,12200.0,47.5483,47.5869,47.5387,47.558,12200.0
2020-06-01 13:45:00,49.35,49.35,49.26,49.28,23709.0,47.5483,47.5483,47.4616,47.4809,23709.0
2020-06-01 13:50:00,49.28,49.35,49.27,49.3,14200.0,47.4809,47.5483,47.4713,47.5002,14200.0
2020-06-01 13:55:00,49.29,49.31,49.2,49.24,17367.0,47.4905,47.5098,47.4038,47.4424,17367.0
2020-06-01 14:00:00,49.25,49.3,49.23,49.24,18041.0,47.452,47.5002,47.4327,47.4424,18041.0
2020-06-01 14:05:00,49.24,49.29,49.22,49.23,25025.0,47.4424,47.4905,47.4231,47.4327,25025.0
2020-06-01 14:10:00,49.22,49.26,49.19,49.22,30982.0,47.4231,47.4616,47.3942,47.4231,30982.0
2020-06-01 14:15:00,49.22,49.23,49.15,49.15,15979.0,47.4231,47.4327,47.3556,47.3556,15979.0
2020-06-01 14:20:00,49.14,49.15,49.01,49.02,39570.0,47.346,47.3556,47.2208,47.2304,39570.0
2020-06-01 14:25:00,49.03,49.03,48.92,48.94,39752.0,47.24,47.24,47.134,47.1533,39752.0
2020-06-01 14:30:00,48.94,48.98,48.85,48.97,343192.0,47.1533,47.1919,47.0666,47.1822,343192.0
2020-06-01 14:35:00,49.0,49.0,48.85,48.87,190675.0,47.2111,47.2111,47.0666,47.0859,190675.0
2020-06-01 14:40:00,48.88,48.89,48.77,48.79,84628.0,47.0955,47.1051,46.9895,47.0088,84628.0
2020-06-01 14:45:00,48.79,48.81,48.71,48.76,67609.0,47.0088,47.0281,46.9317,46.9799,67609.0
2020-06-01 14:50:00,48.77,48.85,48.76,48.8,63479.0,46.9895,47.0666,46.9799,47.0184,63479.0
2020-06-01 14:55:00,48.8,48.87,48.78,48.84,53087.0,47.0184,47.0859,46.9992,47.057,53087.0
2020-06-01 15:00:00,48.84,48.84,48.74,48.8,50665.0,47.057,47.057,46.9606,47.0184,50665.0
2020-06-01 15:05:00,48.8,48.96,48.78,48.96,56889.0,47.0184,47.1726,46.9992,47.1726,56889.0
2020-06-01 15:10:00,48.99,49.09,48.89,49.05,77551.0,47.2015,47.2978,47.1051,47.2593,77551.0
2020-06-01 15:15:00,49.05,49.18,48.95,49.17,27827.0,47.2593,47.3846,47.163,47.3749,27827.0
2020-06-01 15:20:00,49.18,49.23,49.12,49.14,25446.0,47.3846,47.4327,47.3267,47.346,25446.0
2020-06-01 15:25:00,49.15,49.29,49.15,49.29,30844.0,47.3556,47.4905,47.3556,47.4905,30844.0
2020-06-01 15:30:00,49.29,49.36,49.22,49.3,94673.0,47.4905,47.558,47.4231,47.5002,94673.0
2020-06-01 15:35:00,49.3,49.32,49.1,49.11,67822.0,47.5002,47.5194,47.3075,47.3171,67822.0
2020-06-01 15:40:00,49.11,49.11,49.04,49.08,33866.0,47.3171,47.3171,47.2497,47.2882,33866.0
2020-06-01 15:45:00,49.08,49.17,49.08,49.14,67664.0,47.2882,47.3749,47.2882,47.346,67664.0
2020-06-01 15:50:00,49.11,49.22,49.09,49.19,75494.0,47.3171,47.4231,47.2978,47.3942,75494.0
2020-06-01 15:55:00,49.18,49.24,48.99,49.04,217354.0,47.3846,47.4424,47.2015,47.2497,217354.0
2020-06-02 09:30:00,49.11,49.26,48.03,48.19,365697.0,47.3171,47.4616,46.2765,46.4307,365697.0
2020-06-02 09:35:00,48.2,48.31,47.56,47.66,303341.0,46.4403,46.5463,45.8237,45.92,303341.0
2020-06-02 09:40:00,47.67,47.81,47.3,47.3,283845.0,45.9297,46.0646,45.5732,45.5732,283845.0
2020-06-02 09:45:00,47.33,47.89,47.3,47.84,156427.0,45.6021,46.1416,45.5732,46.0935,156427.0
2020-06-02 09:50:00,47.86,48.36,47.8,48.0,143124.0,46.1127,46.5945,46.0549,46.2476,143124.0
2020-06-02 09:55:00,48.0,48.07,47.82,47.9,119480.0,46.2476,46.3151,46.0742,46.1513,119480.0
2020-06-02 10:00:00,47.91,47.98,47.67,47.74,125358.0,46.1609,46.2284,45.9297,45.9971,125358.0
2020-06-02 10:05:00,47.75,47.91,47.66,47.82,74163.0,46.0068,46.1609,45.92,46.0742,74163.0
2020-06-02 10:10:00,47.82,48.02,47.77,47.8,135691.0,46.0742,46.2669,46.026,46.0549,135691.0
2020-06-02 10:15:00,47.8,47.85,47.76,47.83,47756.0,46.0549,46.1031,46.0164,46.0838,47756.0
2020-06-02 10:20:00,47.83,48.06,47.64,48.0,250823.0,46.0838,46.3054,45.9008,46.2476,250823.0
2020-06-02 10:25:00,48.0,48.31,47.97,48.25,73276.0,46.2476,46.5463,46.2187,46.4885,73276.0
2020-06-02 10:30:00,48.26,48.3,47.96,47.96,85432.0,46.4981,46.5367,46.2091,46.2091,85432.0
2020-06-02 10:35:00,47.97,48.24,47.75,48.16,188984.0,46.2187,46.4789,46.0068,46.4018,188984.0
2020-06-02 10:40:00,48.17,48.21,47.76,47.77,241717.0,46.4114,46.45,46.0164,46.026,241717.0
2020-06-02 10:45:00,47.75,47.85,47.51,47.62,149688.0,46.0068,46.1031,45.7755,45.8815,149688.0
2020-06-02 10:50:00,47.61,47.99,47.57,47.95,113589.0,45.8719,46.238,45.8333,46.1995,113589.0
2020-06-02 10:55:00,47.95,48.16,47.93,47.99,63321.0,46.1995,46.4018,46.1802,46.238,63321.0
2020-06-02 11:00:00,48.01,48.04,47.8,48.02,72392.0,46.2573,46.2862,46.0549,46.2669,72392.0
2020-06-02 11:05:00,48.03,48.09,47.96,47.98,71847.0,46.2765,46.3343,46.2091,46.2284,71847.0
2020-06-02 11:10:00,47.99,48.09,47.9,47.9,59002.0,46.238,46.3343,46.1513,46.1513,59002.0
2020-06-02 11:15:00,47.91,48.16,47.9,48.16,58035.0,46.1609,46.4018,46.1513,46.4018,58035.0
2020-06-02 11:20:00,48.15,48.19,48.13,48.16,45095.0,46.3922,46.4307,46.3729,46.4018,45095.0
2020-06-02 11:25:00,48.16,48.28,48.1,48.2,193108.0,46.4018,46.5174,46.344,46.4403,193108.0
2020-06-02 11:30:00,48.2,48.29,48.03,48.04,95187.0,46.4403,46.527,46.2765,46.2862,95187.0
2020-06-02 11:35:00,48.04,48.15,48.0,48.09,37403.0,46.2862,46.3922,46.2476,46.3343,37403.0
2020-06-02 11:40:00,48.09,48.14,48.0,48.1,36751.0,46.3343,46.3825,46.2476,46.344,36751.0
2020-06-02 11:45:00,48.1,48.21,48.0,48.09,51908.0,46.344,46.45,46.2476,46.3343,51908.0
2020-06-02 11:50:00,48.08,48.1,47.95,47.95,72097.0,46.3247,46.344,46.1995,46.1995,72097.0
2020-06-02 11:55:00,47.94,47.95,47.87,47.94,35102.0,46.1898,46.1995,46.1224,46.1898,35102.0
2020-06-02 12:00:00,47.95,48.02,47.88,47.9,227363.0,46.1995,46.2669,46.132,46.1513,227363.0
2020-06-02 12:05:00,47.9,47.93,47.87,47.87,22648.0,46.1513,46.1802,46.1224,46.1224,22648.0
2020-06-02 12:10:00,47.87,47.92,47.83,47.87,22072.0,46.1224,46.1706,46.0838,46.1224,22072.0
2020-06-02 12:15:00,47.89,47.99,47.86,47.98,43812.0,46.1416,46.238,46.1127,46.2284,43812.0
2020-06-02 12:20:00,47.98,48.07,47.98,48.03,21647.0,46.2284,46.3151,46.2284,46.2765,21647.0
2020-06-02 12:25:00,48.03,48.1,48.01,48.07,25012.0,46.2765,46.344,46.2573,46.3151,25012.0
2020-06-02 12:30:00,48.05,48.06,47.97,48.02,112361.0,46.2958,46.3054,46.2187,46.2669,112361.0
2020-06-02 12:35:00,48.01,48.13,48.0,48.12,129707.0,46.2573,46.3729,46.2476,46.3633,129707.0
2020-06-02 12:40:00,48.12,48.12,48.03,48.05,36281.0,46.3633,46.3633,46.2765,46.2958,36281.0
2020-06-02 12:45:00,48.05,48.06,47.93,47.94,40469.0,46.2958,46.3054,46.1802,46.1898,40469.0
2020-06-02 12:50:00,47.94,48.04,47.93,48.02,22409.0,46.1898,46.2862,46.1802,46.2669,22409.0
2020-06-02 12:55:00,48.02,48.07,48.01,48.01,14702.0,46.2669,46.3151,46.2573,46.2573,14702.0
2020-06-02 13:00:00,48.01,48.08,47.98,48.08,54654.0,46.2573,46.3247,46.2284,46.3247,54654.0
2020-06-02 13:05:00,48.08,48.09,48.01,48.04,37254.0,46.3247,46.3343,46.2573,46.2862,37254.0
2020-06-02 13:10:00,48.03,48.05,47.95,47.95,36152.0,46.2765,46.2958,46.1995,46.1995,36152.0
2020-06-02 13:15:00,47.95,47.98,47.88,47.95,40119.0,46.1995,46.2284,46.132,46.1995,40119.0
2020-06-02 13:20:00,47.95,47.95,47.82,47.83,37047.0,46.1995,46.1995,46.0742,46.0838,37047.0
2020-06-02 13:25:00,47.83,47.95,47.76,47.94,42878.0,46.0838,46.1995,46.0164,46.1898,42878.0
2020-06-02 13:30:00,47.95,47.98,47.9,47.92,34141.0,46.1995,46.2284,46.1513,46.1706,34141.0
2020-06-02 13:35:00,47.95,47.95,47.81,47.82,31051.0,46.1995,46.1995,46.0646,46.0742,31051.0
2020-06-02 13:40:00,47.83,47.89,47.82,47.87,29844.0,46.0838,46.1416,46.0742,46.1224,29844.0
2020-06-02 13:45:00,47.88,47.9,47.77,47.81,24930.0,46.132,46.1513,46.026,46.0646,24930.0
2020-06-02 13:50:00,47.81,47.91,47.79,47.83,25609.0,46.0646,46.1609,46.0453,46.0838,25609.0
2020-06-02 13:55:00,47.83,47.93,47.81,47.91,27860.0,46.0838,46.1802,46.0646,46.1609,27860.0
2020-06-02 14:00:00,47.91,47.98,47.85,47.85,34694.0,46.1609,46.2284,46.1031,46.1031,34694.0
2020-06-02 14:05:00,47.84,47.85,47.66,47.72,216497.0,46.0935,46.1031,45.92,45.9779,216497.0
2020-06-02 14:10:00,47.71,47.82,47.68,47.73,117747.0,45.9682,46.0742,45.9393,45.9875,117747.0
2020-06-02 14:15:00,47.75,47.75,47.62,47.75,114240.0,46.0068,46.0068,45.8815,46.0068,114240.0
2020-06-02 14:20:00,47.74,47.76,47.64,47.7,38392.0,45.9971,46.0164,45.9008,45.9586,38392.0
2020-06-02 14:25:00,47.7,47.73,47.58,47.6,73932.0,45.9586,45.9875,45.843,45.8622,73932.0
2020-06-02 14:30:00,47.59,47.63,47.56,47.6,76421.0,45.8526,45.8911,45.8237,45.8622,76421.0
2020-06-02 14:35:00,47.6,47.69,47.59,47.66,41976.0,45.8622,45.949,45.8526,45.92,41976.0
2020-06-02 14:40:00,47.66,47.7,47.61,47.66,32851.0,45.92,45.9586,45.8719,45.92,32851.0
2020-06-02 14:45:00,47.66,47.73,47.61,47.63,77724.0,45.92,45.9875,45.8719,45.8911,77724.0
2020-06-02 14:50:00,47.64,47.65,47.56,47.59,37237.0,45.9008,45.9104,45.8237,45.8526,37237.0
2020-06-02 14:55:00,47.58,47.72,47.55,47.63,45277.0,45.843,45.9779,45.8141,45.8911,45277.0
2020-06-02 15:00:00,47.65,47.68,47.45,47.53,195690.0,45.9104,45.9393,45.7177,45.7948,195690.0
2020-06-02 15:05:00,47.55,47.7,47.5,47.69,71711.0,45.8141,45.9586,45.7659,45.949,71711.0
2020-06-02 15:10:00,47.69,47.82,47.68,47.82,68777.0,45.949,46.0742,45.9393,46.0742,68777.0
2020-06-02 15:15:00,47.81,47.85,47.75,47.84,37080.0,46.0646,46.1031,46.0068,46.0935,37080.0
2020-06-02 15:20:00,47.86,47.89,47.72,47.76,41879.0,46.1127,46.1416,45.9779,46.0164,41879.0
2020-06-02 15:25:00,47.76,47.77,47.66,47.77,48015.0,46.0164,46.026,45.92,46.026,48015.0
2020-06-02 15:30:00,47.77,47.78,47.63,47.63,64808.0,46.026,46.0357,45.8911,45.8911,64808.0
2020-06-02 15:35:00,47.63,47.67,47.56,47.63,77331.0,45.8911,45.9297,45.8237,45.8911,77331.0
2020-06-02 15:40:00,47.63,47.66,47.58,47.59,87776.0,45.8911,45.92,45.843,45.8526,87776.0
2020-06-02 15:45:00,47.59,47.64,47.55,47.58,160446.0,45.8526,45.9008,45.8141,45.843,160446.0
2020-06-02 15:50:00,47.6,47.81,47.59,47.77,421205.0,45.8622,46.0646,45.8526,46.026,421205.0
2020-06-02 15:55:00,47.78,47.82,47.63,47.76,368236.0,46.0357,46.0742,45.8911,46.0164,368236.0
2020-06-03 09:30:00,48.77,49.29,48.69,49.27,397265.0,46.9895,47.4905,46.9124,47.4713,397265.0
2020-06-03 09:35:00,49.25,49.39,49.07,49.35,222052.0,47.452,47.5869,47.2786,47.5483,222052.0
2020-06-03 09:40:00,49.35,49.75,49.35,49.73,128732.0,47.5483,47.9337,47.5483,47.9145,128732.0
2020-06-03 09:45:00,49.73,50.2,49.72,50.18,250713.0,47.9145,48.3673,47.9048,48.348,250713.0
2020-06-03 09:50:00,50.19,50.59,50.18,50.38,281866.0,48.3577,48.7431,48.348,48.5407,281866.0
2020-06-03 09:55:00,50.35,50.42,49.93,50.23,420714.0,48.5118,48.5793,48.1072,48.3962,420714.0
2020-06-03 10:00:00,50.29,50.56,50.23,50.53,100041.0,48.454,48.7142,48.3962,48.6853,100041.0
2020-06-03 10:05:00,50.53,50.72,50.45,50.5,137492.0,48.6853,48.8683,48.6082,48.6564,137492.0
2020-06-03 10:10:00,50.48,50.77,50.36,50.75,129067.0,48.6371,48.9165,48.5215,48.8972,129067.0
2020-06-03 10:15:00,50.74,50.9,50.72,50.89,110090.0,48.8876,49.0418,48.8683,49.0321,110090.0
2020-06-03 10:20:00,50.9,51.13,50.89,51.06,165332.0,49.0418,49.2634,49.0321,49.1959,165332.0
2020-06-03 10:25:00,51.06,51.37,50.99,51.34,150121.0,49.1959,49.4946,49.1285,49.4657,150121.0
2020-06-03 10:30:00,51.34,52.0,51.27,51.95,283209.0,49.4657,50.1016,49.3983,50.0534,283209.0
2020-06-03 10:35:00,51.95,52.17,51.67,51.72,216868.0,50.0534,50.2654,49.7837,49.8318,216868.0
2020-06-03 10:40:00,51.71,51.87,51.32,51.85,227780.0,49.8222,49.9763,49.4464,49.9571,227780.0
2020-06-03 10:45:00,51.83,51.98,51.71,51.84,104584.0,49.9378,50.0823,49.8222,49.9474,104584.0
2020-06-03 10:50:00,51.83,52.04,51.75,51.81,174492.0,49.9378,50.1401,49.8607,49.9185,174492.0
2020-06-03 10:55:00,51.81,51.85,51.57,51.69,117883.0,49.9185,49.9571,49.6873,49.8029,117883.0
2020-06-03 11:00:00,51.67,51.86,51.59,51.65,94659.0,49.7837,49.9667,49.7066,49.7644,94659.0
2020-06-03 11:05:00,51.67,51.73,51.41,51.41,101086.0,49.7837,49.8415,49.5331,49.5331,101086.0
2020-06-03 11:10:00,51.4,51.65,51.39,51.59,96427.0,49.5235,49.7644,49.5139,49.7066,96427.0
2020-06-03 11:15:00,51.57,51.78,51.48,51.57,105076.0,49.6873,49.8896,49.6006,49.6873,105076.0
2020-06-03 11:20:00,51.59,51.75,51.52,51.67,74005.0,49.7066,49.8607,49.6391,49.7837,74005.0
2020-06-03 11:25:00,51.67,51.69,51.45,51.5,109393.0,49.7837,49.8029,49.5717,49.6199,109393.0
2020-06-03 11:30:00,51.5,51.63,51.39,51.56,88245.0,49.6199,49.7451,49.5139,49.6777,88245.0
2020-06-03 11:35:00,51.56,51.62,51.51,51.59,143218.0,49.6777,49.7355,49.6295,49.7066,143218.0
2020-06-03 11:40:00,51.59,51.69,51.52,51.6,103711.0,49.7066,49.8029,49.6391,49.7162,103711.0
2020-06-03 11:45:00,51.6,51.69,51.53,51.63,63290.0,49.7162,49.8029,49.6488,49.7451,63290.0
2020-06-03 11:50:00,51.62,51.64,51.49,51.53,53745.0,49.7355,49.7547,49.6102,49.6488,53745.0
2020-06-03 11:55:00,51.54,51.76,51.54,51.62,44286.0,49.6584,49.8704,49.6584,49.7355,44286.0
2020-06-03 12:00:00,51.62,51.67,51.45,51.48,67506.0,49.7355,49.7837,49.5717,49.6006,67506.0
2020-06-03 12:05:00,51.47,51.6,51.4,51.41,69130.0,49.591,49.7162,49.5235,49.5331,69130.0
2020-06-03 12:10:00,51.42,51.56,51.36,51.48,40747.0,49.5428,49.6777,49.485,49.6006,40747.0
2020-06-03 12:15:00,51.49,51.51,51.38,51.41,47362.0,49.6102,49.6295,49.5042,49.5331,47362.0
2020-06-03 12:20:00,51.41,51.43,51.09,51.13,74795.0,49.5331,49.5524,49.2248,49.2634,74795.0
2020-06-03 12:25:00,51.13,51.23,51.1,51.21,80844.0,49.2634,49.3597,49.2345,49.3404,80844.0
2020-06-03 12:30:00,51.21,51.39,51.19,51.36,43209.0,49.3404,49.5139,49.3212,49.485,43209.0
2020-06-03 12:35:00,51.36,51.38,51.3,51.38,34603.0,49.485,49.5042,49.4272,49.5042,34603.0
2020-06-03 12:40:00,51.39,51.49,51.39,51.48,23642.0,49.5139,49.6102,49.5139,49.6006,23642.0
2020-06-03 12:45:00,51.48,51.49,51.39,51.45,13957.0,49.6006,49.6102,49.5139,49.5717,13957.0
2020-06-03 12:50:00,51.47,51.56,51.33,51.39,63050.0,49.591,49.6777,49.4561,49.5139,63050.0
2020-06-03 12:55:00,51.39,51.62,51.36,51.55,42452.0,49.5139,49.7355,49.485,49.668,42452.0
2020-06-03 13:00:00,51.55,51.67,51.52,51.57,67778.0,49.668,49.7837,49.6391,49.6873,67778.0
2020-06-03 13:05:00,51.57,51.61,51.52,51.57,52446.0,49.6873,49.7258,49.6391,49.6873,52446.0
2020-06-03 13:10:00,51.56,51.58,51.46,51.54,36516.0,49.6777,49.6969,49.5813,49.6584,36516.0
2020-06-03 13:15:00,51.54,51.6,51.51,51.53,106713.0,49.6584,49.7162,49.6295,49.6488,106713.0
2020-06-03 13:20:00,51.5,51.57,51.5,51.53,40899.0,49.6199,49.6873,49.6199,49.6488,40899.0
2020-06-03 13:25:00,51.53,51.55,51.45,51.52,27370.0,49.6488,49.668,49.5717,49.6391,27370.0
2020-06-03 13:30:00,51.52,51.57,51.47,51.54,36366.0,49.6391,49.6873,49.591,49.6584,36366.0
2020-06-03 13:35:00,51.54,51.55,51.48,51.51,22403.0,49.6584,49.668,49.6006,49.6295,22403.0
2020-06-03 13:40:00,51.52,51.62,51.49,51.52,72286.0,49.6391,49.7355,49.6102,49.6391,72286.0
2020-06-03 13:45:00,51.52,51.6,51.49,51.54,53506.0,49.6391,49.7162,49.6102,49.6584,53506.0
2020-06-03 13:50:00,51.51,51.57,51.5,51.57,46848.0,49.6295,49.6873,49.6199,49.6873,46848.0
2020-06-03 13:55:00,51.56,51.61,51.5,51.58,82185.0,49.6777,49.7258,49.6199,49.6969,82185.0
2020-06-03 14:00:00,51.57,51.79,51.55,51.73,134878.0,49.6873,49.8993,49.668,49.8415,134878.0
2020-06-03 14:05:00,51.73,51.98,51.69,51.91,104085.0,49.8415,50.0823,49.8029,50.0149,104085.0
2020-06-03 14:10:00,51.91,51.98,51.89,51.96,88893.0,50.0149,50.0823,49.9956,50.0631,88893.0
2020-06-03 14:15:00,51.96,52.0,51.93,51.97,93028.0,50.0631,50.1016,50.0342,50.0727,93028.0
2020-06-03 14:20:00,51.97,51.97,51.82,51.87,93267.0,50.0727,50.0727,49.9282,49.9763,93267.0
2020-06-03 14:25:00,51.88,51.92,51.83,51.83,124342.0,49.986,50.0245,49.9378,49.9378,124342.0
2020-06-03 14:30:00,51.83,51.83,51.6,51.66,125752.0,49.9378,49.9378,49.7162,49.774,125752.0
2020-06-03 14:35:00,51.65,51.73,51.58,51.64,114587.0,49.7644,49.8415,49.6969,49.7547,114587.0
2020-06-03 14:40:00,51.64,51.64,51.49,51.53,70282.0,49.7547,49.7547,49.6102,49.6488,70282.0
2020-06-03 14:45:00,51.54,51.59,51.51,51.53,76663.0,49.6584,49.7066,49.6295,49.6488,76663.0
2020-06-03 14:50:00,51.53,51.59,51.49,51.53,121707.0,49.6488,49.7066,49.6102,49.6488,121707.0
2020-06-03 14:55:00,51.53,51.65,51.52,51.55,137276.0,49.6488,49.7644,49.6391,49.668,137276.0
2020-06-03 15:00:00,51.55,51.62,51.47,51.59,137366.0,49.668,49.7355,49.591,49.7066,137366.0
2020-06-03 15:05:00,51.6,51.87,51.56,51.86,138477.0,49.7162,49.9763,49.6777,49.9667,138477.0
2020-06-03 15:10:00,51.86,51.94,51.64,51.65,148955.0,49.9667,50.0438,49.7547,49.7644,148955.0
2020-06-03 15:15:00,51.65,51.68,51.59,51.64,63266.0,49.7644,49.7933,49.7066,49.7547,63266.0
2020-06-03 15:20:00,51.65,51.65,51.5,51.55,174222.0,49.7644,49.7644,49.6199,49.668,174222.0
2020-06-03 15:25:00,51.55,51.75,51.54,51.72,158731.0,49.668,49.8607,49.6584,49.8318,158731.0
2020-06-03 15:30:00,51.71,51.75,51.55,51.6,246077.0,49.8222,49.8607,49.668,49.7162,246077.0
2020-06-03 15:35:00,51.6,51.74,51.59,51.72,150992.0,49.7162,49.8511,49.7066,49.8318,150992.0
2020-06-03 15:40:00,51.73,51.76,51.62,51.63,172092.0,49.8415,49.8704,49.7355,49.7451,172092.0
2020-06-03 15:45:00,51.63,51.67,51.57,51.61,186113.0,49.7451,49.7837,49.6873,49.7258,186113.0
2020-06-03 15:50:00,51.61,51.7,51.55,51.69,299792.0,49.7258,49.8126,49.668,49.8029,299792.0
2020-06-03 15:55:00,51.69,51.8,51.57,51.79,538272.0,49.8029,49.9089,49.6873,49.8993,538272.0
2020-06-04 09:30:00,53.86,53.86,51.98,52.2,792218.0,51.8937,51.8937,50.0823,50.2943,792218.0
2020-06-04 09:35:00,52.2,52.66,52.0,52.43,261549.0,50.2943,50.7375,50.1016,50.5159,261549.0
2020-06-04 09:40:00,52.42,52.59,52.23,52.24,190954.0,50.5063,50.6701,50.3232,50.3328,190954.0
2020-06-04 09:45:00,52.27,52.31,51.61,52.27,286139.0,50.3617,50.4003,49.7258,50.3617,286139.0
2020-06-04 09:50:00,52.27,52.84,52.2,52.78,170904.0,50.3617,50.9109,50.2943,50.8531,170904.0
2020-06-04 09:55:00,52.8,52.81,52.25,52.32,138720.0,50.8724,50.882,50.3425,50.4099,138720.0
2020-06-04 10:00:00,52.32,52.56,52.31,52.53,88676.0,50.4099,50.6412,50.4003,50.6123,88676.0
2020-06-04 10:05:00,52.53,52.59,52.18,52.56,93187.0,50.6123,50.6701,50.275,50.6412,93187.0
2020-06-04 10:10:00,52.55,52.56,52.3,52.41,63619.0,50.6315,50.6412,50.3907,50.4966,63619.0
2020-06-04 10:15:00,52.41,52.59,52.36,52.57,63461.0,50.4966,50.6701,50.4485,50.6508,63461.0
2020-06-04 10:20:00,52.55,52.73,52.48,52.65,73285.0,50.6315,50.805,50.5641,50.7279,73285.0
2020-06-04 10:25:00,52.65,52.87,52.54,52.8,60000.0,50.7279,50.9398,50.6219,50.8724,60000.0
2020-06-04 10:30:00,52.83,53.28,52.82,53.13,146926.0,50.9013,51.3349,50.8917,51.1903,146926.0
2020-06-04 10:35:00,53.12,53.26,53.01,53.19,97170.0,51.1807,51.3156,51.0747,51.2482,97170.0
2020-06-04 10:40:00,53.16,53.29,53.05,53.17,119522.0,51.2193,51.3445,51.1133,51.2289,119522.0
2020-06-04 10:45:00,53.17,53.59,53.16,53.59,112460.0,51.2289,51.6336,51.2193,51.6336,112460.0
2020-06-04 10:50:00,53.58,53.73,53.4,53.72,153536.0,51.6239,51.7684,51.4505,51.7588,153536.0
2020-06-04 10:55:00,53.7,53.86,53.66,53.86,113215.0,51.7395,51.8937,51.701,51.8937,113215.0
2020-06-04 11:00:00,53.84,53.92,53.68,53.82,104276.0,51.8744,51.9515,51.7203,51.8552,104276.0
2020-06-04 11:05:00,53.82,53.91,53.35,53.43,149591.0,51.8552,51.9419,51.4023,51.4794,149591.0
2020-06-04 11:10:00,53.45,53.61,53.22,53.36,115723.0,51.4987,51.6528,51.2771,51.412,115723.0
2020-06-04 11:15:00,53.38,53.41,52.8,52.83,116030.0,51.4312,51.4601,50.8724,50.9013,116030.0
2020-06-04 11:20:00,52.8,53.21,52.7,53.0,110817.0,50.8724,51.2674,50.776,51.0651,110817.0
2020-06-04 11:25:00,52.98,53.0,52.8,52.99,52473.0,51.0458,51.0651,50.8724,51.0555,52473.0
2020-06-04 11:30:00,52.98,53.2,52.92,53.17,65508.0,51.0458,51.2578,50.988,51.2289,65508.0
2020-06-04 11:35:00,53.17,53.3,53.05,53.15,75895.0,51.2289,51.3541,51.1133,51.2096,75895.0
2020-06-04 11:40:00,53.15,53.16,52.93,53.05,38655.0,51.2096,51.2193,50.9977,51.1133,38655.0
2020-06-04 11:45:00,53.06,53.15,53.01,53.05,41760.0,51.1229,51.2096,51.0747,51.1133,41760.0
2020-06-04 11:50:00,53.07,53.13,52.98,53.11,36774.0,51.1325,51.1903,51.0458,51.1711,36774.0
2020-06-04 11:55:00,53.12,53.23,53.1,53.21,40276.0,51.1807,51.2867,51.1614,51.2674,40276.0
2020-06-04 12:00:00,53.22,53.35,53.21,53.31,56462.0,51.2771,51.4023,51.2674,51.3638,56462.0
2020-06-04 12:05:00,53.32,53.47,53.31,53.38,54171.0,51.3734,51.5179,51.3638,51.4312,54171.0
2020-06-04 12:10:00,53.36,53.41,53.31,53.36,27952.0,51.412,51.4601,51.3638,51.412,27952.0
2020-06-04 12:15:00,53.37,53.56,53.26,53.5,47951.0,51.4216,51.6047,51.3156,51.5468,47951.0
2020-06-04 12:20:00,53.5,53.62,53.4,53.57,40464.0,51.5468,51.6625,51.4505,51.6143,40464.0
2020-06-04 12:25:00,53.55,53.55,50.07,50.78,2596417.0,51.595,51.595,48.2421,48.9261,2596417.0
2020-06-04 12:30:00,50.8,51.06,49.06,50.24,1397930.0,48.9454,49.1959,47.2689,48.4059,1397930.0
2020-06-04 12:35:00,50.2,51.37,49.6,51.35,1864771.0,48.3673,49.4946,47.7892,49.4753,1864771.0
2020-06-04 12:40:00,51.35,51.48,50.62,50.74,615320.0,49.4753,49.6006,48.772,48.8876,615320.0
2020-06-04 12:45:00,50.74,51.06,50.43,50.58,338143.0,48.8876,49.1959,48.5889,48.7334,338143.0
2020-06-04 12:50:00,50.54,51.1,50.54,51.03,192792.0,48.6949,49.2345,48.6949,49.167,192792.0
2020-06-04 12:55:00,51.02,51.56,50.99,51.34,349605.0,49.1574,49.6777,49.1285,49.4657,349605.0
2020-06-04 13:00:00,51.35,51.51,50.87,51.22,320952.0,49.4753,49.6295,49.0129,49.3501,320952.0
2020-06-04 13:05:00,51.17,51.34,51.0,51.16,70256.0,49.3019,49.4657,49.1381,49.2923,70256.0
2020-06-04 13:10:00,51.16,51.45,51.14,51.35,93205.0,49.2923,49.5717,49.273,49.4753,93205.0
2020-06-04 13:15:00,51.33,51.48,51.29,51.36,126831.0,49.4561,49.6006,49.4175,49.485,126831.0
2020-06-04 13:20:00,51.37,51.65,51.31,51.56,150408.0,49.4946,49.7644,49.4368,49.6777,150408.0
2020-06-04 13:25:00,51.57,51.69,51.45,51.52,231490.0,49.6873,49.8029,49.5717,49.6391,231490.0
2020-06-04 13:30:00,51.52,52.05,51.51,52.01,192651.0,49.6391,50.1498,49.6295,50.1112,192651.0
2020-06-04 13:35:00,52.04,52.25,52.02,52.18,139654.0,50.1401,50.3425,50.1209,50.275,139654.0
2020-06-04 13:40:00,52.18,52.36,52.03,52.07,162825.0,50.275,50.4485,50.1305,50.169,162825.0
2020-06-04 13:45:00,52.09,52.11,51.67,51.72,261918.0,50.1883,50.2076,49.7837,49.8318,261918.0
2020-06-04 13:50:00,51.73,52.0,51.7,51.8,81787.0,49.8415,50.1016,49.8126,49.9089,81787.0
2020-06-04 13:55:00,51.83,51.95,51.77,51.95,74164.0,49.9378,50.0534,49.88,50.0534,74164.0
2020-06-04 14:00:00,51.95,52.16,51.89,52.09,73346.0,50.0534,50.2558,49.9956,50.1883,73346.0
2020-06-04 14:05:00,52.07,52.08,51.8,51.91,80069.0,50.169,50.1787,49.9089,50.0149,80069.0
2020-06-04 14:10:00,51.92,52.12,51.92,52.04,64023.0,50.0245,50.2172,50.0245,50.1401,64023.0
2020-06-04 14:15:00,52.06,52.19,52.06,52.14,46351.0,50.1594,50.2847,50.1594,50.2365,46351.0
2020-06-04 14:20:00,52.16,52.18,52.01,52.11,56990.0,50.2558,50.275,50.1112,50.2076,56990.0
2020-06-04 14:25:00,52.09,52.1,51.91,51.91,56562.0,50.1883,50.198,50.0149,50.0149,56562.0
2020-06-04 14:30:00,51.92,51.93,51.63,51.69,78383.0,50.0245,50.0342,49.7451,49.8029,78383.0
2020-06-04 14:35:00,51.7,51.88,51.65,51.82,68186.0,49.8126,49.986,49.7644,49.9282,68186.0
2020-06-04 14:40:00,51.83,52.23,51.83,52.23,124813.0,49.9378,50.3232,49.9378,50.3232,124813.0
2020-06-04 14:45:00,52.24,52.47,52.02,52.47,135972.0,50.3328,50.5544,50.1209,50.5544,135972.0
2020-06-04 14:50:00,52.48,52.52,52.21,52.45,103508.0,50.5641,50.6026,50.3039,50.5352,103508.0
2020-06-04 14:55:00,52.46,52.49,52.2,52.25,95660.0,50.5448,50.5737,50.2943,50.3425,95660.0
2020-06-04 15:00:00,52.25,52.43,52.21,52.4,54092.0,50.3425,50.5159,50.3039,50.487,54092.0
2020-06-04 15:05:00,52.37,52.38,52.03,52.11,65800.0,50.4581,50.4677,50.1305,50.2076,65800.0
2020-06-04 15:10:00,52.11,52.11,51.71,51.73,97472.0,50.2076,50.2076,49.8222,49.8415,97472.0
2020-06-04 15:15:00,51.72,52.01,51.63,51.96,116436.0,49.8318,50.1112,49.7451,50.0631,116436.0
2020-06-04 15:20:00,51.95,51.96,51.78,51.85,95867.0,50.0534,50.0631,49.8896,49.9571,95867.0
2020-06-04 15:25:00,51.85,52.04,51.83,51.92,107501.0,49.9571,50.1401,49.9378,50.0245,107501.0
2020-06-04 15:30:00,51.91,52.17,51.9,51.92,157021.0,50.0149,50.2654,50.0053,50.0245,157021.0
2020-06-04 15:35:00,51.93,52.06,51.9,52.03,66297.0,50.0342,50.1594,50.0053,50.1305,66297.0
2020-06-04 15:40:00,52.01,52.1,51.92,52.0,63958.0,50.1112,50.198,50.0245,50.1016,63958.0
2020-06-04 15:45:00,52.0,52.14,51.85,52.08,157245.0,50.1016,50.2365,49.9571,50.1787,157245.0
2020-06-04 15:50:00,52.09,52.33,52.01,52.33,199475.0,50.1883,50.4196,50.1112,50.4196,199475.0
2020-06-04 15:55:00,52.33,52.51,52.3,52.35,348912.0,50.4196,50.593,50.3907,50.4388,348912.0
2020-06-05 09:30:00,56.0,56.02,54.43,55.6,757268.0,53.9556,53.9748,52.4429,53.5702,757268.0
2020-06-05 09:35:00,55.6,55.79,54.1,54.65,383961.0,53.5702,53.7532,52.1249,52.6549,383961.0
2020-06-05 09:40:00,54.65,54.65,54.1,54.14,279703.0,52.6549,52.6549,52.1249,52.1635,279703.0
2020-06-05 09:45:00,54.16,54.2,53.8,54.05,353852.0,52.1827,52.2213,51.8359,52.0768,353852.0
2020-06-05 09:50:00,54.05,54.45,53.97,54.3,294889.0,52.0768,52.4622,51.9997,52.3176,294889.0
2020-06-05 09:55:00,54.29,54.29,53.57,53.72,269103.0,52.308,52.308,51.6143,51.7588,269103.0
2020-06-05 10:00:00,53.76,54.44,53.76,54.44,171071.0,51.7973,52.4525,51.7973,52.4525,171071.0
2020-06-05 10:05:00,54.45,54.66,54.39,54.62,266716.0,52.4622,52.6645,52.4043,52.626,266716.0
2020-06-05 10:10:00,54.62,54.75,54.39,54.42,243088.0,52.626,52.7512,52.4043,52.4333,243088.0
2020-06-05 10:15:00,54.44,54.49,53.96,53.97,212582.0,52.4525,52.5007,51.99,51.9997,212582.0
2020-06-05 10:20:00,53.97,54.41,53.97,54.33,159307.0,51.9997,52.4236,51.9997,52.3465,159307.0
2020-06-05 10:25:00,54.34,54.5,54.25,54.28,103118.0,52.3562,52.5103,52.2695,52.2984,103118.0
2020-06-05 10:30:00,54.29,54.3,53.86,53.93,145797.0,52.308,52.3176,51.8937,51.9611,145797.0
2020-06-05 10:35:00,53.92,53.99,53.76,53.81,123683.0,51.9515,52.019,51.7973,51.8455,123683.0
2020-06-05 10:40:00,53.81,53.85,53.58,53.8,195286.0,51.8455,51.8841,51.6239,51.8359,195286.0
2020-06-05 10:45:00,53.81,53.94,53.73,53.91,104809.0,51.8455,51.9708,51.7684,51.9419,104809.0
2020-06-05 10:50:00,53.91,54.03,53.85,53.95,100466.0,51.9419,52.0575,51.8841,51.9804,100466.0
2020-06-05 10:55:00,53.95,54.1,53.84,54.09,95669.0,51.9804,52.1249,51.8744,52.1153,95669.0
2020-06-05 11:00:00,54.08,54.19,54.02,54.14,96324.0,52.1057,52.2117,52.0479,52.1635,96324.0
2020-06-05 11:05:00,54.14,54.32,54.1,54.18,158635.0,52.1635,52.3369,52.1249,52.202,158635.0
2020-06-05 11:10:00,54.2,54.35,54.1,54.33,86460.0,52.2213,52.3658,52.1249,52.3465,86460.0
2020-06-05 11:15:00,54.34,54.44,54.31,54.43,63458.0,52.3562,52.4525,52.3273,52.4429,63458.0
2020-06-05 11:20:00,54.42,54.63,54.4,54.62,81679.0,52.4333,52.6356,52.414,52.626,81679.0
2020-06-05 11:25:00,54.62,54.77,54.51,54.75,82068.0,52.626,52.7705,52.52,52.7512,82068.0
2020-06-05 11:30:00,54.76,54.91,54.7,54.72,134957.0,52.7608,52.9054,52.703,52.7223,134957.0
2020-06-05 11:35:00,54.72,54.72,54.27,54.3,119123.0,52.7223,52.7223,52.2887,52.3176,119123.0
2020-06-05 11:40:00,54.26,54.46,54.06,54.46,116090.0,52.2791,52.4718,52.0864,52.4718,116090.0
2020-06-05 11:45:00,54.43,54.6,54.29,54.37,120513.0,52.4429,52.6067,52.308,52.3851,120513.0
2020-06-05 11:50:00,54.34,54.34,54.14,54.18,59945.0,52.3562,52.3562,52.1635,52.202,59945.0
2020-06-05 11:55:00,54.16,54.17,54.05,54.11,69631.0,52.1827,52.1924,52.0768,52.1346,69631.0
2020-06-05 12:00:00,54.12,54.18,54.06,54.14,67603.0,52.1442,52.202,52.0864,52.1635,67603.0
2020-06-05 12:05:00,54.15,54.34,54.15,54.22,71288.0,52.1731,52.3562,52.1731,52.2406,71288.0
2020-06-05 12:10:00,54.22,54.33,54.05,54.05,85474.0,52.2406,52.3465,52.0768,52.0768,85474.0
2020-06-05 12:15:00,54.06,54.07,53.91,53.91,88806.0,52.0864,52.096,51.9419,51.9419,88806.0
2020-06-05 12:20:00,53.91,54.05,53.88,54.0,83043.0,51.9419,52.0768,51.913,52.0286,83043.0
2020-06-05 12:25:00,53.99,54.07,53.96,54.03,78236.0,52.019,52.096,51.99,52.0575,78236.0
2020-06-05 12:30:00,54.03,54.15,54.0,54.05,35684.0,52.0575,52.1731,52.0286,52.0768,35684.0
2020-06-05 12:35:00,54.09,54.32,54.08,54.26,49873.0,52.1153,52.3369,52.1057,52.2791,49873.0
2020-06-05 12:40:00,54.27,54.28,54.13,54.21,68648.0,52.2887,52.2984,52.1538,52.2309,68648.0
2020-06-05 12:45:00,54.2,54.32,54.16,54.16,49573.0,52.2213,52.3369,52.1827,52.1827,49573.0
2020-06-05 12:50:00,54.16,54.2,54.07,54.13,50432.0,52.1827,52.2213,52.096,52.1538,50432.0
2020-06-05 12:55:00,54.12,54.22,54.03,54.21,55781.0,52.1442,52.2406,52.0575,52.2309,55781.0
2020-06-05 13:00:00,54.19,54.19,53.98,54.06,74422.0,52.2117,52.2117,52.0093,52.0864,74422.0
2020-06-05 13:05:00,54.06,54.2,54.06,54.15,66429.0,52.0864,52.2213,52.0864,52.1731,66429.0
2020-06-05 13:10:00,54.13,54.17,54.01,54.07,50090.0,52.1538,52.1924,52.0382,52.096,50090.0
2020-06-05 13:15:00,54.07,54.1,53.98,54.02,60439.0,52.096,52.1249,52.0093,52.0479,60439.0
2020-06-05 13:20:00,54.03,54.18,53.99,54.14,29216.0,52.0575,52.202,52.019,52.1635,29216.0
2020-06-05 13:25:00,54.13,54.18,54.1,54.16,29300.0,52.1538,52.202,52.1249,52.1827,29300.0
2020-06-05 13:30:00,54.16,54.24,54.04,54.07,65605.0,52.1827,52.2598,52.0671,52.096,65605.0
2020-06-05 13:35:00,54.06,54.1,53.98,54.02,40958.0,52.0864,52.1249,52.0093,52.0479,40958.0
2020-06-05 13:40:00,54.05,54.1,54.02,54.03,28953.0,52.0768,52.1249,52.0479,52.0575,28953.0
2020-06-05 13:45:00,54.03,54.14,53.99,54.07,59064.0,52.0575,52.1635,52.019,52.096,59064.0
2020-06-05 13:50:00,54.07,54.07,53.96,53.98,49280.0,52.096,52.096,51.99,52.0093,49280.0
2020-06-05 13:55:00,53.98,54.0,53.87,53.92,50860.0,52.0093,52.0286,51.9033,51.9515,50860.0
2020-06-05 14:00:00,53.92,53.94,53.84,53.92,43951.0,51.9515,51.9708,51.8744,51.9515,43951.0
2020-06-05 14:05:00,53.92,53.93,53.8,53.81,39229.0,51.9515,51.9611,51.8359,51.8455,39229.0
2020-06-05 14:10:00,53.82,53.85,53.67,53.69,113277.0,51.8552,51.8841,51.7106,51.7299,113277.0
2020-06-05 14:15:00,53.7,53.72,53.5,53.6,83500.0,51.7395,51.7588,51.5468,51.6432,83500.0
2020-06-05 14:20:00,53.6,53.66,53.51,53.54,59120.0,51.6432,51.701,51.5565,51.5854,59120.0
2020-06-05 14:25:00,53.55,53.63,53.52,53.58,56972.0,51.595,51.6721,51.5661,51.6239,56972.0
2020-06-05 14:30:00,53.58,53.68,53.58,53.66,71486.0,51.6239,51.7203,51.6239,51.701,71486.0
2020-06-05 14:35:00,53.65,53.86,53.58,53.82,112807.0,51.6914,51.8937,51.6239,51.8552,112807.0
2020-06-05 14:40:00,53.86,53.86,53.7,53.81,70476.0,51.8937,51.8937,51.7395,51.8455,70476.0
2020-06-05 14:45:00,53.8,53.86,53.68,53.7,67067.0,51.8359,51.8937,51.7203,51.7395,67067.0
2020-06-05 14:50:00,53.73,53.79,53.41,53.45,88495.0,51.7684,51.8263,51.4601,51.4987,88495.0
2020-06-05 14:55:00,53.42,53.49,53.39,53.44,34808.0,51.4698,51.5372,51.4409,51.489,34808.0
2020-06-05 15:00:00,53.45,53.57,53.42,53.5,61128.0,51.4987,51.6143,51.4698,51.5468,61128.0
2020-06-05 15:05:00,53.5,53.54,53.41,53.45,67402.0,51.5468,51.5854,51.4601,51.4987,67402.0
2020-06-05 15:10:00,53.46,53.48,53.21,53.25,66078.0,51.5083,51.5276,51.2674,51.306,66078.0
2020-06-05 15:15:00,53.25,53.38,53.17,53.36,67189.0,51.306,51.4312,51.2289,51.412,67189.0
2020-06-05 15:20:00,53.36,53.39,53.16,53.2,69116.0,51.412,51.4409,51.2193,51.2578,69116.0
2020-06-05 15:25:00,53.19,53.35,53.15,53.3,59491.0,51.2482,51.4023,51.2096,51.3541,59491.0
2020-06-05 15:30:00,53.3,53.35,53.05,53.07,92537.0,51.3541,51.4023,51.1133,51.1325,92537.0
2020-06-05 15:35:00,53.07,53.11,52.78,52.84,92233.0,51.1325,51.1711,50.8531,50.9109,92233.0
2020-06-05 15:40:00,52.84,52.97,52.76,52.76,104794.0,50.9109,51.0362,50.8339,50.8339,104794.0
2020-06-05 15:45:00,52.77,52.81,52.44,52.53,226727.0,50.8435,50.882,50.5255,50.6123,226727.0
2020-06-05 15:50:00,52.54,52.89,52.54,52.89,197785.0,50.6219,50.9591,50.6219,50.9591,197785.0
2020-06-05 15:55:00,52.89,53.0,52.82,52.96,284902.0,50.9591,51.0651,50.8917,51.0266,284902.0
2020-06-08 09:30:00,54.75,54.75,53.9,54.0,368776.0,52.7512,52.7512,51.9322,52.0286,368776.0
2020-06-08 09:35:00,53.92,54.29,53.76,53.95,126119.0,51.9515,52.308,51.7973,51.9804,126119.0
2020-06-08 09:40:00,53.95,54.35,53.8,54.17,162460.0,51.9804,52.3658,51.8359,52.1924,162460.0
2020-06-08 09:45:00,54.18,54.42,54.01,54.25,129163.0,52.202,52.4333,52.0382,52.2695,129163.0
2020-06-08 09:50:00,54.26,54.41,54.0,54.4,167874.0,52.2791,52.4236,52.0286,52.414,167874.0
2020-06-08 09:55:00,54.38,54.38,54.03,54.07,99919.0,52.3947,52.3947,52.0575,52.096,99919.0
2020-06-08 10:00:00,54.08,54.11,53.72,53.8,141818.0,52.1057,52.1346,51.7588,51.8359,141818.0
2020-06-08 10:05:00,53.77,53.87,53.63,53.77,87283.0,51.807,51.9033,51.6721,51.807,87283.0
2020-06-08 10:10:00,53.77,54.0,53.71,53.97,213404.0,51.807,52.0286,51.7492,51.9997,213404.0
2020-06-08 10:15:00,53.96,54.2,53.87,54.19,81028.0,51.99,52.2213,51.9033,52.2117,81028.0
2020-06-08 10:20:00,54.18,54.41,54.12,54.39,88962.0,52.202,52.4236,52.1442,52.4043,88962.0
2020-06-08 10:25:00,54.4,54.43,54.2,54.38,58494.0,52.414,52.4429,52.2213,52.3947,58494.0
2020-06-08 10:30:00,54.38,54.53,54.34,54.42,69721.0,52.3947,52.5392,52.3562,52.4333,69721.0
2020-06-08 10:35:00,54.42,54.48,54.31,54.35,94096.0,52.4333,52.4911,52.3273,52.3658,94096.0
2020-06-08 10:40:00,54.34,54.52,54.31,54.41,51217.0,52.3562,52.5296,52.3273,52.4236,51217.0
2020-06-08 10:45:00,54.43,54.54,54.39,54.52,48479.0,52.4429,52.5489,52.4043,52.5296,48479.0
2020-06-08 10:50:00,54.53,54.61,54.44,54.57,43401.0,52.5392,52.6163,52.4525,52.5778,43401.0
2020-06-08 10:55:00,54.59,54.72,54.54,54.63,79248.0,52.597,52.7223,52.5489,52.6356,79248.0
2020-06-08 11:00:00,54.66,54.74,54.64,54.66,60036.0,52.6645,52.7416,52.6452,52.6645,60036.0
2020-06-08 11:05:00,54.66,54.67,54.44,54.45,55935.0,52.6645,52.6741,52.4525,52.4622,55935.0
2020-06-08 11:10:00,54.45,54.63,54.45,54.58,35477.0,52.4622,52.6356,52.4622,52.5874,35477.0
2020-06-08 11:15:00,54.56,54.65,54.53,54.61,25810.0,52.5681,52.6549,52.5392,52.6163,25810.0
2020-06-08 11:20:00,54.6,54.64,54.54,54.54,30541.0,52.6067,52.6452,52.5489,52.5489,30541.0
2020-06-08 11:25:00,54.52,54.65,54.52,54.62,125397.0,52.5296,52.6549,52.5296,52.626,125397.0
2020-06-08 11:30:00,54.63,54.71,54.62,54.66,54341.0,52.6356,52.7127,52.626,52.6645,54341.0
2020-06-08 11:35:00,54.66,54.67,54.42,54.48,46855.0,52.6645,52.6741,52.4333,52.4911,46855.0
2020-06-08 11:40:00,54.48,54.59,54.46,54.49,31151.0,52.4911,52.597,52.4718,52.5007,31151.0
2020-06-08 11:45:00,54.48,54.58,54.46,54.58,16605.0,52.4911,52.5874,52.4718,52.5874,16605.0
2020-06-08 11:50:00,54.57,54.58,54.45,54.49,18738.0,52.5778,52.5874,52.4622,52.5007,18738.0
2020-06-08 11:55:00,54.49,54.58,54.48,54.5,22267.0,52.5007,52.5874,52.4911,52.5103,22267.0
2020-06-08 12:00:00,54.51,54.69,54.51,54.66,30196.0,52.52,52.6934,52.52,52.6645,30196.0
2020-06-08 12:05:00,54.65,54.72,54.61,54.65,28894.0,52.6549,52.7223,52.6163,52.6549,28894.0
2020-06-08 12:10:00,54.65,54.7,54.49,54.55,58379.0,52.6549,52.703,52.5007,52.5585,58379.0
2020-06-08 12:15:00,54.57,54.67,54.54,54.65,18233.0,52.5778,52.6741,52.5489,52.6549,18233.0
2020-06-08 12:20:00,54.65,54.68,54.59,54.66,36129.0,52.6549,52.6838,52.597,52.6645,36129.0
2020-06-08 12:25:00,54.68,54.79,54.67,54.76,71898.0,52.6838,52.7897,52.6741,52.7608,71898.0
2020-06-08 12:30:00,54.78,54.89,54.67,54.88,77229.0,52.7801,52.8861,52.6741,52.8765,77229.0
2020-06-08 12:35:00,54.88,54.94,54.82,54.92,45307.0,52.8765,52.9343,52.8187,52.915,45307.0
2020-06-08 12:40:00,54.92,55.05,54.92,55.04,134081.0,52.915,53.0403,52.915,53.0306,134081.0
2020-06-08 12:45:00,55.04,55.2,55.02,55.2,61334.0,53.0306,53.1848,53.0113,53.1848,61334.0
2020-06-08 12:50:00,55.19,55.34,55.17,55.32,67831.0,53.1751,53.3197,53.1559,53.3004,67831.0
2020-06-08 12:55:00,55.31,55.46,55.27,55.36,74617.0,53.2908,53.4353,53.2522,53.3389,74617.0
2020-06-08 13:00:00,55.36,55.38,55.28,55.31,32941.0,53.3389,53.3582,53.2619,53.2908,32941.0
2020-06-08 13:05:00,55.32,55.4,55.23,55.39,49155.0,53.3004,53.3775,53.2137,53.3678,49155.0
2020-06-08 13:10:00,55.37,55.48,55.31,55.37,44344.0,53.3486,53.4546,53.2908,53.3486,44344.0
2020-06-08 13:15:00,55.36,55.42,55.28,55.28,49685.0,53.3389,53.3967,53.2619,53.2619,49685.0
2020-06-08 13:20:00,55.26,55.28,55.16,55.26,32712.0,53.2426,53.2619,53.1462,53.2426,32712.0
2020-06-08 13:25:00,55.26,55.38,55.18,55.34,57090.0,53.2426,53.3582,53.1655,53.3197,57090.0
2020-06-08 13:30:00,55.33,55.41,55.26,55.41,57308.0,53.31,53.3871,53.2426,53.3871,57308.0
2020-06-08 13:35:00,55.41,55.44,55.33,55.39,94217.0,53.3871,53.416,53.31,53.3678,94217.0
2020-06-08 13:40:00,55.4,55.48,55.39,55.46,39662.0,53.3775,53.4546,53.3678,53.4353,39662.0
2020-06-08 13:45:00,55.46,55.47,55.38,55.41,32667.0,53.4353,53.4449,53.3582,53.3871,32667.0
2020-06-08 13:50:00,55.41,55.41,55.27,55.28,34058.0,53.3871,53.3871,53.2522,53.2619,34058.0
2020-06-08 13:55:00,55.27,55.34,55.25,55.3,50477.0,53.2522,53.3197,53.233,53.2811,50477.0
2020-06-08 14:00:00,55.3,55.43,55.27,55.37,36750.0,53.2811,53.4064,53.2522,53.3486,36750.0
2020-06-08 14:05:00,55.36,55.39,55.34,55.38,25858.0,53.3389,53.3678,53.3197,53.3582,25858.0
2020-06-08 14:10:00,55.39,55.42,55.33,55.36,35495.0,53.3678,53.3967,53.31,53.3389,35495.0
2020-06-08 14:15:00,55.36,55.39,55.3,55.36,43246.0,53.3389,53.3678,53.2811,53.3389,43246.0
2020-06-08 14:20:00,55.37,55.45,55.33,55.44,39583.0,53.3486,53.4257,53.31,53.416,39583.0
2020-06-08 14:25:00,55.45,55.46,55.37,55.4,31140.0,53.4257,53.4353,53.3486,53.3775,31140.0
2020-06-08 14:30:00,55.4,55.48,55.37,55.47,27764.0,53.3775,53.4546,53.3486,53.4449,27764.0
2020-06-08 14:35:00,55.47,55.49,55.42,55.42,49310.0,53.4449,53.4642,53.3967,53.3967,49310.0
2020-06-08 14:40:00,55.44,55.54,55.41,55.48,38118.0,53.416,53.5124,53.3871,53.4546,38118.0
2020-06-08 14:45:00,55.47,55.5,55.4,55.47,45492.0,53.4449,53.4738,53.3775,53.4449,45492.0
2020-06-08 14:50:00,55.48,55.53,55.43,55.51,31958.0,53.4546,53.5027,53.4064,53.4835,31958.0
2020-06-08 14:55:00,55.51,55.57,55.49,55.56,81966.0,53.4835,53.5413,53.4642,53.5316,81966.0
2020-06-08 15:00:00,55.56,55.64,55.55,55.6,69630.0,53.5316,53.6087,53.522,53.5702,69630.0
2020-06-08 15:05:00,55.6,55.63,55.51,55.54,39008.0,53.5702,53.5991,53.4835,53.5124,39008.0
2020-06-08 15:10:00,55.54,55.61,55.47,55.6,47967.0,53.5124,53.5798,53.4449,53.5702,47967.0
2020-06-08 15:15:00,55.6,55.61,55.53,55.55,64864.0,53.5702,53.5798,53.5027,53.522,64864.0
2020-06-08 15:20:00,55.55,55.73,55.54,55.7,83982.0,53.522,53.6954,53.5124,53.6665,83982.0
2020-06-08 15:25:00,55.7,55.71,55.55,55.55,62268.0,53.6665,53.6762,53.522,53.522,62268.0
2020-06-08 15:30:00,55.56,55.63,55.55,55.55,75568.0,53.5316,53.5991,53.522,53.522,75568.0
2020-06-08 15:35:00,55.55,55.64,55.54,55.64,59589.0,53.522,53.6087,53.5124,53.6087,59589.0
2020-06-08 15:40:00,55.64,55.67,55.51,55.51,104497.0,53.6087,53.6376,53.4835,53.4835,104497.0
2020-06-08 15:45:00,55.51,55.58,55.46,55.52,250613.0,53.4835,53.5509,53.4353,53.4931,250613.0
2020-06-08 15:50:00,55.53,55.69,55.53,55.61,358632.0,53.5027,53.6569,53.5027,53.5798,358632.0
2020-06-08 15:55:00,55.61,55.72,55.58,55.65,404195.0,53.5798,53.6858,53.5509,53.6183,404195.0
2020-06-09 09:30:00,54.78,54.79,53.82,53.96,344057.0,52.7801,52.7897,51.8552,51.99,344057.0
2020-06-09 09:35:00,53.97,54.36,53.72,53.96,114826.0,51.9997,52.3754,51.7588,51.99,114826.0
2020-06-09 09:40:00,54.03,54.13,53.74,54.07,110292.0,52.0575,52.1538,51.7781,52.096,110292.0
2020-06-09 09:45:00,54.04,54.3,53.89,54.07,85366.0,52.0671,52.3176,51.9226,52.096,85366.0
2020-06-09 09:50:00,54.06,54.07,53.52,53.59,163752.0,52.0864,52.096,51.5661,51.6336,163752.0
2020-06-09 09:55:00,53.6,53.66,53.33,53.45,111676.0,51.6432,51.701,51.383,51.4987,111676.0
2020-06-09 10:00:00,53.46,53.47,53.24,53.35,62780.0,51.5083,51.5179,51.2963,51.4023,62780.0
2020-06-09 10:05:00,53.34,53.48,53.19,53.24,71876.0,51.3927,51.5276,51.2482,51.2963,71876.0
2020-06-09 10:10:00,53.27,53.27,53.04,53.18,59527.0,51.3252,51.3252,51.1036,51.2385,59527.0
2020-06-09 10:15:00,53.17,53.62,53.06,53.62,57898.0,51.2289,51.6625,51.1229,51.6625,57898.0
2020-06-09 10:20:00,53.59,53.86,53.53,53.82,59283.0,51.6336,51.8937,51.5757,51.8552,59283.0
2020-06-09 10:25:00,53.81,53.92,53.62,53.65,28533.0,51.8455,51.9515,51.6625,51.6914,28533.0
2020-06-09 10:30:00,53.6,53.76,53.53,53.67,34460.0,51.6432,51.7973,51.5757,51.7106,34460.0
2020-06-09 10:35:00,53.68,53.94,53.64,53.94,42795.0,51.7203,51.9708,51.6817,51.9708,42795.0
2020-06-09 10:40:00,53.93,54.0,53.87,53.96,29643.0,51.9611,52.0286,51.9033,51.99,29643.0
2020-06-09 10:45:00,53.96,54.0,53.85,54.0,46264.0,51.99,52.0286,51.8841,52.0286,46264.0
2020-06-09 10:50:00,53.99,54.03,53.81,53.95,72604.0,52.019,52.0575,51.8455,51.9804,72604.0
2020-06-09 10:55:00,53.95,54.08,53.91,53.91,46012.0,51.9804,52.1057,51.9419,51.9419,46012.0
2020-06-09 11:00:00,53.91,53.91,53.62,53.84,38597.0,51.9419,51.9419,51.6625,51.8744,38597.0
2020-06-09 11:05:00,53.82,53.93,53.61,53.88,60104.0,51.8552,51.9611,51.6528,51.913,60104.0
2020-06-09 11:10:00,53.89,53.98,53.7,53.72,37075.0,51.9226,52.0093,51.7395,51.7588,37075.0
2020-06-09 11:15:00,53.74,53.75,53.47,53.62,46150.0,51.7781,51.7877,51.5179,51.6625,46150.0
2020-06-09 11:20:00,53.6,53.83,53.59,53.75,25327.0,51.6432,51.8648,51.6336,51.7877,25327.0
2020-06-09 11:25:00,53.75,53.79,53.61,53.69,21042.0,51.7877,51.8263,51.6528,51.7299,21042.0
2020-06-09 11:30:00,53.68,53.71,53.57,53.62,22143.0,51.7203,51.7492,51.6143,51.6625,22143.0
2020-06-09 11:35:00,53.63,53.74,53.62,53.71,36528.0,51.6721,51.7781,51.6625,51.7492,36528.0
2020-06-09 11:40:00,53.7,53.88,53.55,53.84,40552.0,51.7395,51.913,51.595,51.8744,40552.0
2020-06-09 11:45:00,53.84,53.91,53.63,53.69,26124.0,51.8744,51.9419,51.6721,51.7299,26124.0
2020-06-09 11:50:00,53.69,53.77,53.65,53.71,30055.0,51.7299,51.807,51.6914,51.7492,30055.0
2020-06-09 11:55:00,53.7,53.83,53.69,53.72,24892.0,51.7395,51.8648,51.7299,51.7588,24892.0
2020-06-09 12:00:00,53.73,53.78,53.68,53.69,26474.0,51.7684,51.8166,51.7203,51.7299,26474.0
2020-06-09 12:05:00,53.68,53.73,53.63,53.7,25271.0,51.7203,51.7684,51.6721,51.7395,25271.0
2020-06-09 12:10:00,53.7,53.78,53.65,53.71,20395.0,51.7395,51.8166,51.6914,51.7492,20395.0
2020-06-09 12:15:00,53.74,53.82,53.74,53.8,17017.0,51.7781,51.8552,51.7781,51.8359,17017.0
2020-06-09 12:20:00,53.81,53.87,53.74,53.8,17148.0,51.8455,51.9033,51.7781,51.8359,17148.0
2020-06-09 12:25:00,53.81,53.82,53.66,53.7,23114.0,51.8455,51.8552,51.701,51.7395,23114.0
2020-06-09 12:30:00,53.73,53.8,53.71,53.74,15975.0,51.7684,51.8359,51.7492,51.7781,15975.0
2020-06-09 12:35:00,53.74,53.88,53.74,53.81,20303.0,51.7781,51.913,51.7781,51.8455,20303.0
2020-06-09 12:40:00,53.8,53.87,53.75,53.84,33222.0,51.8359,51.9033,51.7877,51.8744,33222.0
2020-06-09 12:45:00,53.84,53.95,53.83,53.91,26675.0,51.8744,51.9804,51.8648,51.9419,26675.0
2020-06-09 12:50:00,53.92,53.95,53.87,53.88,16661.0,51.9515,51.9804,51.9033,51.913,16661.0
2020-06-09 12:55:00,53.87,53.92,53.83,53.85,26523.0,51.9033,51.9515,51.8648,51.8841,26523.0
2020-06-09 13:00:00,53.86,53.92,53.85,53.9,29411.0,51.8937,51.9515,51.8841,51.9322,29411.0
2020-06-09 13:05:00,53.9,53.95,53.67,53.71,86819.0,51.9322,51.9804,51.7106,51.7492,86819.0
2020-06-09 13:10:00,53.71,53.79,53.68,53.78,17270.0,51.7492,51.8263,51.7203,51.8166,17270.0
2020-06-09 13:15:00,53.78,53.8,53.69,53.79,14745.0,51.8166,51.8359,51.7299,51.8263,14745.0
2020-06-09 13:20:00,53.79,53.92,53.78,53.9,15392.0,51.8263,51.9515,51.8166,51.9322,15392.0
2020-06-09 13:25:00,53.91,54.0,53.87,53.99,25614.0,51.9419,52.0286,51.9033,52.019,25614.0
2020-06-09 13:30:00,53.99,54.01,53.89,53.9,25887.0,52.019,52.0382,51.9226,51.9322,25887.0
2020-06-09 13:35:00,53.93,54.02,53.91,54.01,15180.0,51.9611,52.0479,51.9419,52.0382,15180.0
2020-06-09 13:40:00,54.02,54.08,53.96,54.08,22813.0,52.0479,52.1057,51.99,52.1057,22813.0
2020-06-09 13:45:00,54.08,54.1,54.0,54.01,21788.0,52.1057,52.1249,52.0286,52.0382,21788.0
2020-06-09 13:50:00,54.0,54.03,53.96,53.98,23349.0,52.0286,52.0575,51.99,52.0093,23349.0
2020-06-09 13:55:00,53.96,53.98,53.92,53.98,16248.0,51.99,52.0093,51.9515,52.0093,16248.0
2020-06-09 14:00:00,53.98,53.99,53.78,53.92,21986.0,52.0093,52.019,51.8166,51.9515,21986.0
2020-06-09 14:05:00,53.92,53.99,53.86,53.86,27075.0,51.9515,52.019,51.8937,51.8937,27075.0
2020-06-09 14:10:00,53.88,53.93,53.83,53.89,26265.0,51.913,51.9611,51.8648,51.9226,26265.0
2020-06-09 14:15:00,53.89,53.95,53.76,53.77,35762.0,51.9226,51.9804,51.7973,51.807,35762.0
2020-06-09 14:20:00,53.77,53.79,53.65,53.68,21918.0,51.807,51.8263,51.6914,51.7203,21918.0
2020-06-09 14:25:00,53.67,53.79,53.66,53.73,30950.0,51.7106,51.8263,51.701,51.7684,30950.0
2020-06-09 14:30:00,53.73,53.87,53.68,53.82,26932.0,51.7684,51.9033,51.7203,51.8552,26932.0
2020-06-09 14:35:00,53.81,53.81,53.62,53.75,37577.0,51.8455,51.8455,51.6625,51.7877,37577.0
2020-06-09 14:40:00,53.75,53.8,53.66,53.76,27003.0,51.7877,51.8359,51.701,51.7973,27003.0
2020-06-09 14:45:00,53.77,53.93,53.73,53.89,21483.0,51.807,51.9611,51.7684,51.9226,21483.0
2020-06-09 14:50:00,53.9,53.94,53.82,53.85,23029.0,51.9322,51.9708,51.8552,51.8841,23029.0
2020-06-09 14:55:00,53.85,53.87,53.76,53.81,20273.0,51.8841,51.9033,51.7973,51.8455,20273.0
2020-06-09 15:00:00,53.82,53.88,53.77,53.8,34338.0,51.8552,51.913,51.807,51.8359,34338.0
2020-06-09 15:05:00,53.81,53.86,53.72,53.85,31087.0,51.8455,51.8937,51.7588,51.8841,31087.0
2020-06-09 15:10:00,53.85,53.9,53.75,53.89,33025.0,51.8841,51.9322,51.7877,51.9226,33025.0
2020-06-09 15:15:00,53.89,53.97,53.86,53.95,31674.0,51.9226,51.9997,51.8937,51.9804,31674.0
2020-06-09 15:20:00,53.94,53.98,53.84,53.84,32549.0,51.9708,52.0093,51.8744,51.8744,32549.0
2020-06-09 15:25:00,53.85,53.96,53.82,53.94,19312.0,51.8841,51.99,51.8552,51.9708,19312.0
2020-06-09 15:30:00,53.94,53.94,53.72,53.73,40083.0,51.9708,51.9708,51.7588,51.7684,40083.0
2020-06-09 15:35:00,53.73,53.82,53.72,53.75,36212.0,51.7684,51.8552,51.7588,51.7877,36212.0
2020-06-09 15:40:00,53.74,53.82,53.72,53.73,34017.0,51.7781,51.8552,51.7588,51.7684,34017.0
2020-06-09 15:45:00,53.73,53.77,53.63,53.64,57023.0,51.7684,51.807,51.6721,51.6817,57023.0
2020-06-09 15:50:00,53.65,53.66,53.58,53.62,125061.0,51.6914,51.701,51.6239,51.6625,125061.0
2020-06-09 15:55:00,53.62,53.7,53.58,53.65,197726.0,51.6625,51.7395,51.6239,51.6914,197726.0
2020-06-10 09:30:00,53.1,53.63,52.98,53.02,187917.0,51.1614,51.6721,51.0458,51.0844,187917.0
2020-06-10 09:35:00,53.03,53.04,52.7,52.81,98095.0,51.094,51.1036,50.776,50.882,98095.0
2020-06-10 09:40:00,52.82,52.82,52.38,52.49,113996.0,50.8917,50.8917,50.4677,50.5737,113996.0
2020-06-10 09:45:00,52.5,52.63,52.27,52.52,128533.0,50.5833,50.7086,50.3617,50.6026,128533.0
2020-06-10 09:50:00,52.54,52.78,52.37,52.4,86799.0,50.6219,50.8531,50.4581,50.487,86799.0
2020-06-10 09:55:00,52.39,52.76,52.27,52.7,86979.0,50.4774,50.8339,50.3617,50.776,86979.0
2020-06-10 10:00:00,52.74,52.75,52.37,52.51,77572.0,50.8146,50.8242,50.4581,50.593,77572.0
2020-06-10 10:05:00,52.52,52.62,52.25,52.28,53982.0,50.6026,50.699,50.3425,50.3714,53982.0
2020-06-10 10:10:00,52.27,52.29,51.68,51.73,165546.0,50.3617,50.381,49.7933,49.8415,165546.0
2020-06-10 10:15:00,51.71,52.16,51.71,51.93,71209.0,49.8222,50.2558,49.8222,50.0342,71209.0
2020-06-10 10:20:00,51.88,51.9,51.71,51.88,82933.0,49.986,50.0053,49.8222,49.986,82933.0
2020-06-10 10:25:00,51.87,52.28,51.86,52.18,117409.0,49.9763,50.3714,49.9667,50.275,117409.0
2020-06-10 10:30:00,52.2,52.62,52.18,52.62,81589.0,50.2943,50.699,50.275,50.699,81589.0
2020-06-10 10:35:00,52.64,52.89,52.57,52.89,88468.0,50.7182,50.9591,50.6508,50.9591,88468.0
2020-06-10 10:40:00,52.89,52.99,52.5,52.62,68041.0,50.9591,51.0555,50.5833,50.699,68041.0
2020-06-10 10:45:00,52.61,52.74,52.59,52.67,27294.0,50.6893,50.8146,50.6701,50.7471,27294.0
2020-06-10 10:50:00,52.67,52.76,52.51,52.54,36014.0,50.7471,50.8339,50.593,50.6219,36014.0
2020-06-10 10:55:00,52.54,52.55,52.27,52.49,41140.0,50.6219,50.6315,50.3617,50.5737,41140.0
2020-06-10 11:00:00,52.51,52.85,52.44,52.78,25328.0,50.593,50.9206,50.5255,50.8531,25328.0
2020-06-10 11:05:00,52.77,52.9,52.72,52.79,35867.0,50.8435,50.9687,50.7953,50.8628,35867.0
2020-06-10 11:10:00,52.83,52.83,52.6,52.79,25026.0,50.9013,50.9013,50.6797,50.8628,25026.0
2020-06-10 11:15:00,52.79,52.88,52.75,52.85,25620.0,50.8628,50.9495,50.8242,50.9206,25620.0
2020-06-10 11:20:00,52.84,52.95,52.81,52.87,28785.0,50.9109,51.0169,50.882,50.9398,28785.0
2020-06-10 11:25:00,52.89,53.0,52.84,52.9,27257.0,50.9591,51.0651,50.9109,50.9687,27257.0
2020-06-10 11:30:00,52.91,53.11,52.89,53.06,42078.0,50.9784,51.1711,50.9591,51.1229,42078.0
2020-06-10 11:35:00,53.01,53.05,52.84,53.03,31260.0,51.0747,51.1133,50.9109,51.094,31260.0
2020-06-10 11:40:00,53.05,53.19,53.03,53.09,33706.0,51.1133,51.2482,51.094,51.1518,33706.0
2020-06-10 11:45:00,53.09,53.14,52.98,53.09,35863.0,51.1518,51.2,51.0458,51.1518,35863.0
2020-06-10 11:50:00,53.08,53.16,53.04,53.08,30988.0,51.1422,51.2193,51.1036,51.1422,30988.0
2020-06-10 11:55:00,53.07,53.13,52.95,53.09,22724.0,51.1325,51.1903,51.0169,51.1518,22724.0
2020-06-10 12:00:00,53.1,53.26,53.01,53.23,27581.0,51.1614,51.3156,51.0747,51.2867,27581.0
2020-06-10 12:05:00,53.24,53.24,52.83,52.88,32220.0,51.2963,51.2963,50.9013,50.9495,32220.0
2020-06-10 12:10:00,52.87,52.9,52.75,52.78,36256.0,50.9398,50.9687,50.8242,50.8531,36256.0
2020-06-10 12:15:00,52.79,52.91,52.7,52.91,36224.0,50.8628,50.9784,50.776,50.9784,36224.0
2020-06-10 12:20:00,52.91,52.93,52.78,52.93,20141.0,50.9784,50.9977,50.8531,50.9977,20141.0
2020-06-10 12:25:00,52.92,53.0,52.76,52.78,30958.0,50.988,51.0651,50.8339,50.8531,30958.0
2020-06-10 12:30:00,52.77,52.89,52.74,52.79,30690.0,50.8435,50.9591,50.8146,50.8628,30690.0
2020-06-10 12:35:00,52.79,52.83,52.73,52.8,29870.0,50.8628,50.9013,50.805,50.8724,29870.0
2020-06-10 12:40:00,52.79,52.96,52.7,52.95,46841.0,50.8628,51.0266,50.776,51.0169,46841.0
2020-06-10 12:45:00,52.95,53.0,52.84,52.86,32264.0,51.0169,51.0651,50.9109,50.9302,32264.0
2020-06-10 12:50:00,52.85,52.98,52.85,52.91,46207.0,50.9206,51.0458,50.9206,50.9784,46207.0
2020-06-10 12:55:00,52.93,53.02,52.93,52.98,13963.0,50.9977,51.0844,50.9977,51.0458,13963.0
2020-06-10 13:00:00,52.96,52.96,52.78,52.88,12480.0,51.0266,51.0266,50.8531,50.9495,12480.0
2020-06-10 13:05:00,52.89,52.97,52.88,52.96,24347.0,50.9591,51.0362,50.9495,51.0266,24347.0
2020-06-10 13:10:00,52.97,52.97,52.82,52.85,16119.0,51.0362,51.0362,50.8917,50.9206,16119.0
2020-06-10 13:15:00,52.88,53.03,52.88,53.01,20394.0,50.9495,51.094,50.9495,51.0747,20394.0
2020-06-10 13:20:00,53.01,53.02,52.93,53.01,13612.0,51.0747,51.0844,50.9977,51.0747,13612.0
2020-06-10 13:25:00,52.99,52.99,52.79,52.81,28361.0,51.0555,51.0555,50.8628,50.882,28361.0
2020-06-10 13:30:00,52.83,52.95,52.8,52.9,17230.0,50.9013,51.0169,50.8724,50.9687,17230.0
2020-06-10 13:35:00,52.91,52.98,52.87,52.91,15284.0,50.9784,51.0458,50.9398,50.9784,15284.0
2020-06-10 13:40:00,52.89,52.94,52.85,52.92,10219.0,50.9591,51.0073,50.9206,50.988,10219.0
2020-06-10 13:45:00,52.93,52.99,52.92,52.98,14758.0,50.9977,51.0555,50.988,51.0458,14758.0
2020-06-10 13:50:00,52.97,53.05,52.94,53.03,73603.0,51.0362,51.1133,51.0073,51.094,73603.0
2020-06-10 13:55:00,53.02,53.05,52.83,52.9,11533.0,51.0844,51.1133,50.9013,50.9687,11533.0
2020-06-10 14:00:00,52.84,53.31,52.62,53.26,68445.0,50.9109,51.3638,50.699,51.3156,68445.0
2020-06-10 14:05:00,53.3,53.52,53.22,53.26,53997.0,51.3541,51.5661,51.2771,51.3156,53997.0
2020-06-10 14:10:00,53.26,53.44,53.25,53.41,24586.0,51.3156,51.489,51.306,51.4601,24586.0
2020-06-10 14:15:00,53.43,53.54,53.42,53.5,48212.0,51.4794,51.5854,51.4698,51.5468,48212.0
2020-06-10 14:20:00,53.49,53.49,53.14,53.2,30765.0,51.5372,51.5372,51.2,51.2578,30765.0
2020-06-10 14:25:00,53.22,53.35,53.22,53.3,31001.0,51.2771,51.4023,51.2771,51.3541,31001.0
2020-06-10 14:30:00,53.31,53.35,52.97,52.98,40628.0,51.3638,51.4023,51.0362,51.0458,40628.0
2020-06-10 14:35:00,52.98,53.03,52.67,52.7,58500.0,51.0458,51.094,50.7471,50.776,58500.0
2020-06-10 14:40:00,52.67,52.71,52.32,52.67,135542.0,50.7471,50.7857,50.4099,50.7471,135542.0
2020-06-10 14:45:00,52.63,52.64,52.28,52.3,60903.0,50.7086,50.7182,50.3714,50.3907,60903.0
2020-06-10 14:50:00,52.33,52.38,52.03,52.13,47995.0,50.4196,50.4677,50.1305,50.2269,47995.0
2020-06-10 14:55:00,52.13,52.28,52.07,52.21,71342.0,50.2269,50.3714,50.169,50.3039,71342.0
2020-06-10 15:00:00,52.2,52.22,51.9,51.96,87595.0,50.2943,50.3136,50.0053,50.0631,87595.0
2020-06-10 15:05:00,51.96,52.28,51.96,52.23,77717.0,50.0631,50.3714,50.0631,50.3232,77717.0
2020-06-10 15:10:00,52.24,52.42,52.2,52.41,62387.0,50.3328,50.5063,50.2943,50.4966,62387.0
2020-06-10 15:15:00,52.41,52.47,52.32,52.44,54580.0,50.4966,50.5544,50.4099,50.5255,54580.0
2020-06-10 15:20:00,52.42,52.44,52.31,52.34,45484.0,50.5063,50.5255,50.4003,50.4292,45484.0
2020-06-10 15:25:00,52.34,52.54,52.19,52.53,65364.0,50.4292,50.6219,50.2847,50.6123,65364.0
2020-06-10 15:30:00,52.53,52.6,52.43,52.53,50436.0,50.6123,50.6797,50.5159,50.6123,50436.0
2020-06-10 15:35:00,52.54,52.54,52.32,52.39,53275.0,50.6219,50.6219,50.4099,50.4774,53275.0
2020-06-10 15:40:00,52.39,52.4,52.21,52.23,52159.0,50.4774,50.487,50.3039,50.3232,52159.0
2020-06-10 15:45:00,52.22,52.26,51.96,52.03,94892.0,50.3136,50.3521,50.0631,50.1305,94892.0
2020-06-10 15:50:00,52.02,52.14,51.91,51.93,137129.0,50.1209,50.2365,50.0149,50.0342,137129.0
2020-06-10 15:55:00,51.94,51.98,51.76,51.77,275159.0,50.0438,50.0823,49.8704,49.88,275159.0
2020-06-11 09:30:00,48.53,49.25,48.17,49.15,407317.0,46.7583,47.452,46.4114,47.3556,407317.0
2020-06-11 09:35:00,49.15,49.42,49.06,49.19,168533.0,47.3556,47.6158,47.2689,47.3942,168533.0
2020-06-11 09:40:00,49.19,49.69,49.12,49.56,163443.0,47.3942,47.8759,47.3267,47.7507,163443.0
2020-06-11 09:45:00,49.55,50.18,49.54,49.91,239031.0,47.741,48.348,47.7314,48.0879,239031.0
2020-06-11 09:50:00,49.91,50.19,49.65,50.18,223708.0,48.0879,48.3577,47.8374,48.348,223708.0
2020-06-11 09:55:00,50.17,50.17,49.79,49.85,114072.0,48.3384,48.3384,47.9723,48.0301,114072.0
2020-06-11 10:00:00,49.85,50.06,49.67,49.77,139175.0,48.0301,48.2324,47.8567,47.953,139175.0
2020-06-11 10:05:00,49.75,49.94,49.67,49.84,50666.0,47.9337,48.1168,47.8567,48.0205,50666.0
2020-06-11 10:10:00,49.79,50.18,49.76,50.01,72810.0,47.9723,48.348,47.9434,48.1843,72810.0
2020-06-11 10:15:00,50.02,50.31,50.0,50.16,74482.0,48.1939,48.4733,48.1746,48.3288,74482.0
2020-06-11 10:20:00,50.2,50.36,50.0,50.0,162145.0,48.3673,48.5215,48.1746,48.1746,162145.0
2020-06-11 10:25:00,50.01,50.16,49.94,49.94,113009.0,48.1843,48.3288,48.1168,48.1168,113009.0
2020-06-11 10:30:00,49.94,50.19,49.9,49.91,127612.0,48.1168,48.3577,48.0783,48.0879,127612.0
2020-06-11 10:35:00,49.91,50.02,49.8,49.83,51834.0,48.0879,48.1939,47.9819,48.0108,51834.0
2020-06-11 10:40:00,49.82,49.92,49.67,49.68,80948.0,48.0012,48.0975,47.8567,47.8663,80948.0
2020-06-11 10:45:00,49.68,49.82,49.67,49.76,83742.0,47.8663,48.0012,47.8567,47.9434,83742.0
2020-06-11 10:50:00,49.74,49.91,49.69,49.84,52254.0,47.9241,48.0879,47.8759,48.0205,52254.0
2020-06-11 10:55:00,49.84,49.85,49.57,49.6,82405.0,48.0205,48.0301,47.7603,47.7892,82405.0
2020-06-11 11:00:00,49.61,49.61,49.36,49.43,62939.0,47.7989,47.7989,47.558,47.6254,62939.0
2020-06-11 11:05:00,49.43,49.61,49.39,49.43,62835.0,47.6254,47.7989,47.5869,47.6254,62835.0
2020-06-11 11:10:00,49.42,49.6,49.38,49.51,46008.0,47.6158,47.7892,47.5773,47.7025,46008.0
2020-06-11 11:15:00,49.51,49.87,49.51,49.85,111611.0,47.7025,48.0494,47.7025,48.0301,111611.0
2020-06-11 11:20:00,49.82,49.96,49.75,49.87,111698.0,48.0012,48.1361,47.9337,48.0494,111698.0
2020-06-11 11:25:00,49.87,49.9,49.7,49.79,92305.0,48.0494,48.0783,47.8856,47.9723,92305.0
2020-06-11 11:30:00,49.8,49.94,49.7,49.74,70720.0,47.9819,48.1168,47.8856,47.9241,70720.0
2020-06-11 11:35:00,49.74,49.81,49.7,49.71,58330.0,47.9241,47.9916,47.8856,47.8952,58330.0
2020-06-11 11:40:00,49.71,49.72,49.59,49.65,66794.0,47.8952,47.9048,47.7796,47.8374,66794.0
2020-06-11 11:45:00,49.66,49.66,49.41,49.44,56525.0,47.847,47.847,47.6062,47.6351,56525.0
2020-06-11 11:50:00,49.43,49.44,49.18,49.31,112487.0,47.6254,47.6351,47.3846,47.5098,112487.0
2020-06-11 11:55:00,49.29,49.4,49.15,49.34,108694.0,47.4905,47.5965,47.3556,47.5387,108694.0
2020-06-11 12:00:00,49.34,49.45,49.16,49.25,64492.0,47.5387,47.6447,47.3653,47.452,64492.0
2020-06-11 12:05:00,49.26,49.31,49.02,49.05,66016.0,47.4616,47.5098,47.2304,47.2593,66016.0
2020-06-11 12:10:00,49.05,49.08,48.83,48.87,62109.0,47.2593,47.2882,47.0473,47.0859,62109.0
2020-06-11 12:15:00,48.87,48.95,48.8,48.88,63531.0,47.0859,47.163,47.0184,47.0955,63531.0
2020-06-11 12:20:00,48.88,49.02,48.8,49.02,159653.0,47.0955,47.2304,47.0184,47.2304,159653.0
2020-06-11 12:25:00,49.02,49.17,48.95,49.07,138091.0,47.2304,47.3749,47.163,47.2786,138091.0
2020-06-11 12:30:00,49.05,49.58,49.02,49.4,215654.0,47.2593,47.77,47.2304,47.5965,215654.0
2020-06-11 12:35:00,49.37,49.53,49.33,49.39,27801.0,47.5676,47.7218,47.5291,47.5869,27801.0
2020-06-11 12:40:00,49.41,49.45,49.19,49.23,25995.0,47.6062,47.6447,47.3942,47.4327,25995.0
2020-06-11 12:45:00,49.25,49.32,49.18,49.2,22133.0,47.452,47.5194,47.3846,47.4038,22133.0
2020-06-11 12:50:00,49.18,49.24,49.1,49.1,26992.0,47.3846,47.4424,47.3075,47.3075,26992.0
2020-06-11 12:55:00,49.09,49.23,49.06,49.16,30425.0,47.2978,47.4327,47.2689,47.3653,30425.0
2020-06-11 13:00:00,49.15,49.47,49.14,49.47,35325.0,47.3556,47.664,47.346,47.664,35325.0
2020-06-11 13:05:00,49.48,49.49,49.29,49.36,27591.0,47.6736,47.6832,47.4905,47.558,27591.0
2020-06-11 13:10:00,49.36,49.66,49.27,49.65,25922.0,47.558,47.847,47.4713,47.8374,25922.0
2020-06-11 13:15:00,49.65,49.75,49.6,49.66,55663.0,47.8374,47.9337,47.7892,47.847,55663.0
2020-06-11 13:20:00,49.66,49.95,49.64,49.91,72085.0,47.847,48.1264,47.8278,48.0879,72085.0
2020-06-11 13:25:00,49.89,49.9,49.53,49.57,46889.0,48.0686,48.0783,47.7218,47.7603,46889.0
2020-06-11 13:30:00,49.59,49.75,49.54,49.72,19898.0,47.7796,47.9337,47.7314,47.9048,19898.0
2020-06-11 13:35:00,49.7,49.72,49.51,49.55,68416.0,47.8856,47.9048,47.7025,47.741,68416.0
2020-06-11 13:40:00,49.53,49.56,49.35,49.36,39928.0,47.7218,47.7507,47.5483,47.558,39928.0
2020-06-11 13:45:00,49.38,49.39,49.25,49.34,60213.0,47.5773,47.5869,47.452,47.5387,60213.0
2020-06-11 13:50:00,49.35,49.51,49.3,49.5,31943.0,47.5483,47.7025,47.5002,47.6929,31943.0
2020-06-11 13:55:00,49.49,49.62,49.38,49.49,35327.0,47.6832,47.8085,47.5773,47.6832,35327.0
2020-06-11 14:00:00,49.47,49.5,49.2,49.22,39175.0,47.664,47.6929,47.4038,47.4231,39175.0
2020-06-11 14:05:00,49.22,49.37,49.2,49.27,61408.0,47.4231,47.5676,47.4038,47.4713,61408.0
2020-06-11 14:10:00,49.26,49.32,49.13,49.17,46416.0,47.4616,47.5194,47.3364,47.3749,46416.0
2020-06-11 14:15:00,49.16,49.28,49.14,49.14,43778.0,47.3653,47.4809,47.346,47.346,43778.0
2020-06-11 14:20:00,49.13,49.34,49.1,49.29,42014.0,47.3364,47.5387,47.3075,47.4905,42014.0
2020-06-11 14:25:00,49.3,49.35,49.24,49.25,39121.0,47.5002,47.5483,47.4424,47.452,39121.0
2020-06-11 14:30:00,49.26,49.33,49.05,49.12,125987.0,47.4616,47.5291,47.2593,47.3267,125987.0
2020-06-11 14:35:00,49.12,49.15,49.0,49.04,58886.0,47.3267,47.3556,47.2111,47.2497,58886.0
2020-06-11 14:40:00,49.1,49.15,48.94,49.03,60072.0,47.3075,47.3556,47.1533,47.24,60072.0
2020-06-11 14:45:00,49.02,49.15,48.99,49.04,56780.0,47.2304,47.3556,47.2015,47.2497,56780.0
2020-06-11 14:50:00,49.05,49.16,48.89,48.91,43496.0,47.2593,47.3653,47.1051,47.1244,43496.0
2020-06-11 14:55:00,48.92,49.03,48.79,48.95,67168.0,47.134,47.24,47.0088,47.163,67168.0
2020-06-11 15:00:00,48.94,49.14,48.83,49.11,85811.0,47.1533,47.346,47.0473,47.3171,85811.0
2020-06-11 15:05:00,49.11,49.23,49.08,49.08,75974.0,47.3171,47.4327,47.2882,47.2882,75974.0
2020-06-11 15:10:00,49.07,49.15,48.99,49.0,36148.0,47.2786,47.3556,47.2015,47.2111,36148.0
2020-06-11 15:15:00,48.98,49.09,48.85,48.98,58882.0,47.1919,47.2978,47.0666,47.1919,58882.0
2020-06-11 15:20:00,48.99,49.01,48.81,48.81,65719.0,47.2015,47.2208,47.0281,47.0281,65719.0
2020-06-11 15:25:00,48.82,48.91,48.79,48.87,94010.0,47.0377,47.1244,47.0088,47.0859,94010.0
2020-06-11 15:30:00,48.84,48.96,48.8,48.92,102593.0,47.057,47.1726,47.0184,47.134,102593.0
2020-06-11 15:35:00,48.91,48.93,48.8,48.8,140942.0,47.1244,47.1437,47.0184,47.0184,140942.0
2020-06-11 15:40:00,48.8,49.2,48.79,49.19,127782.0,47.0184,47.4038,47.0088,47.3942,127782.0
2020-06-11 15:45:00,49.19,49.21,49.03,49.21,181162.0,47.3942,47.4135,47.24,47.4135,181162.0
2020-06-11 15:50:00,49.2,49.29,49.12,49.12,276646.0,47.4038,47.4905,47.3267,47.3267,276646.0
2020-06-11 15:55:00,49.12,49.17,48.91,49.11,417928.0,47.3267,47.3749,47.1244,47.3171,417928.0
2020-06-12 09:30:00,51.35,51.36,50.14,50.34,218676.0,49.4753,49.485,48.3095,48.5022,218676.0
2020-06-12 09:35:00,50.3,50.91,50.23,50.88,110976.0,48.4637,49.0514,48.3962,49.0225,110976.0
2020-06-12 09:40:00,50.86,51.04,50.63,50.64,81380.0,49.0032,49.1767,48.7816,48.7913,81380.0
2020-06-12 09:45:00,50.7,50.7,49.94,50.02,92955.0,48.8491,48.8491,48.1168,48.1939,92955.0
2020-06-12 09:50:00,50.02,50.29,49.68,49.72,79116.0,48.1939,48.454,47.8663,47.9048,79116.0
2020-06-12 09:55:00,49.73,49.95,49.64,49.9,74115.0,47.9145,48.1264,47.8278,48.0783,74115.0
2020-06-12 10:00:00,49.9,50.25,49.82,50.07,98286.0,48.0783,48.4155,48.0012,48.2421,98286.0
2020-06-12 10:05:00,50.07,50.14,49.96,50.04,48145.0,48.2421,48.3095,48.1361,48.2132,48145.0
2020-06-12 10:10:00,50.05,50.27,49.88,49.91,56225.0,48.2228,48.4348,48.059,48.0879,56225.0
2020-06-12 10:15:00,49.9,50.11,49.85,49.91,35295.0,48.0783,48.2806,48.0301,48.0879,35295.0
2020-06-12 10:20:00,49.95,50.28,49.95,50.24,42419.0,48.1264,48.4444,48.1264,48.4059,42419.0
2020-06-12 10:25:00,50.24,50.24,49.86,49.89,42853.0,48.4059,48.4059,48.0397,48.0686,42853.0
2020-06-12 10:30:00,49.88,49.93,49.78,49.85,60245.0,48.059,48.1072,47.9626,48.0301,60245.0
2020-06-12 10:35:00,49.85,49.85,49.43,49.47,71602.0,48.0301,48.0301,47.6254,47.664,71602.0
2020-06-12 10:40:00,49.46,49.72,49.46,49.63,49708.0,47.6543,47.9048,47.6543,47.8181,49708.0
2020-06-12 10:45:00,49.59,50.03,49.52,49.92,63367.0,47.7796,48.2035,47.7121,48.0975,63367.0
2020-06-12 10:50:00,49.92,49.94,49.27,49.32,50872.0,48.0975,48.1168,47.4713,47.5194,50872.0
2020-06-12 10:55:00,49.34,49.49,49.05,49.07,34961.0,47.5387,47.6832,47.2593,47.2786,34961.0
2020-06-12 11:00:00,49.09,49.25,48.75,48.75,57466.0,47.2978,47.452,46.9703,46.9703,57466.0
2020-06-12 11:05:00,48.77,49.46,48.77,49.37,54580.0,46.9895,47.6543,46.9895,47.5676,54580.0
2020-06-12 11:10:00,49.37,49.37,49.1,49.1,51450.0,47.5676,47.5676,47.3075,47.3075,51450.0
2020-06-12 11:15:00,49.14,49.3,48.79,48.79,46575.0,47.346,47.5002,47.0088,47.0088,46575.0
2020-06-12 11:20:00,48.79,48.99,48.61,48.72,44483.0,47.0088,47.2015,46.8354,46.9413,44483.0
2020-06-12 11:25:00,48.73,49.34,48.72,49.09,72224.0,46.951,47.5387,46.9413,47.2978,72224.0
2020-06-12 11:30:00,49.11,49.25,48.83,49.23,30674.0,47.3171,47.452,47.0473,47.4327,30674.0
2020-06-12 11:35:00,49.26,49.56,49.16,49.45,31639.0,47.4616,47.7507,47.3653,47.6447,31639.0
2020-06-12 11:40:00,49.48,49.55,49.34,49.42,39546.0,47.6736,47.741,47.5387,47.6158,39546.0
2020-06-12 11:45:00,49.43,49.8,49.41,49.76,100307.0,47.6254,47.9819,47.6062,47.9434,100307.0
2020-06-12 11:50:00,49.7,49.76,49.56,49.76,47396.0,47.8856,47.9434,47.7507,47.9434,47396.0
2020-06-12 11:55:00,49.77,49.92,49.72,49.92,24255.0,47.953,48.0975,47.9048,48.0975,24255.0
2020-06-12 12:00:00,49.91,49.96,49.77,49.93,43173.0,48.0879,48.1361,47.953,48.1072,43173.0
2020-06-12 12:05:00,49.95,50.03,49.89,49.91,35400.0,48.1264,48.2035,48.0686,48.0879,35400.0
2020-06-12 12:10:00,49.92,49.93,49.74,49.85,40562.0,48.0975,48.1072,47.9241,48.0301,40562.0
2020-06-12 12:15:00,49.84,49.9,49.75,49.89,35446.0,48.0205,48.0783,47.9337,48.0686,35446.0
2020-06-12 12:20:00,49.89,49.89,49.52,49.55,148493.0,48.0686,48.0686,47.7121,47.741,148493.0
2020-06-12 12:25:00,49.55,49.69,49.44,49.51,81873.0,47.741,47.8759,47.6351,47.7025,81873.0
2020-06-12 12:30:00,49.5,49.5,49.22,49.28,44023.0,47.6929,47.6929,47.4231,47.4809,44023.0
2020-06-12 12:35:00,49.26,49.33,49.21,49.29,30714.0,47.4616,47.5291,47.4135,47.4905,30714.0
2020-06-12 12:40:00,49.29,49.49,49.29,49.36,27962.0,47.4905,47.6832,47.4905,47.558,27962.0
2020-06-12 12:45:00,49.36,49.37,49.22,49.27,28378.0,47.558,47.5676,47.4231,47.4713,28378.0
2020-06-12 12:50:00,49.26,49.51,49.25,49.49,23644.0,47.4616,47.7025,47.452,47.6832,23644.0
2020-06-12 12:55:00,49.49,49.54,49.37,49.42,19986.0,47.6832,47.7314,47.5676,47.6158,19986.0
2020-06-12 13:00:00,49.43,49.48,49.24,49.25,18322.0,47.6254,47.6736,47.4424,47.452,18322.0
2020-06-12 13:05:00,49.25,49.37,49.22,49.33,13390.0,47.452,47.5676,47.4231,47.5291,13390.0
2020-06-12 13:10:00,49.32,49.38,49.21,49.32,14822.0,47.5194,47.5773,47.4135,47.5194,14822.0
2020-06-12 13:15:00,49.31,49.32,49.13,49.22,19645.0,47.5098,47.5194,47.3364,47.4231,19645.0
2020-06-12 13:20:00,49.22,49.37,49.13,49.15,13749.0,47.4231,47.5676,47.3364,47.3556,13749.0
2020-06-12 13:25:00,49.17,49.28,49.07,49.14,23257.0,47.3749,47.4809,47.2786,47.346,23257.0
2020-06-12 13:30:00,49.14,49.2,48.9,48.91,21138.0,47.346,47.4038,47.1148,47.1244,21138.0
2020-06-12 13:35:00,48.9,49.04,48.78,48.84,22739.0,47.1148,47.2497,46.9992,47.057,22739.0
2020-06-12 13:40:00,48.82,49.08,48.75,48.85,26462.0,47.0377,47.2882,46.9703,47.0666,26462.0
2020-06-12 13:45:00,48.87,48.87,48.7,48.73,49808.0,47.0859,47.0859,46.9221,46.951,49808.0
2020-06-12 13:50:00,48.74,48.83,48.6,48.71,47085.0,46.9606,47.0473,46.8257,46.9317,47085.0
2020-06-12 13:55:00,48.74,48.88,48.6,48.64,43508.0,46.9606,47.0955,46.8257,46.8643,43508.0
2020-06-12 14:00:00,48.66,49.01,48.61,48.95,40341.0,46.8835,47.2208,46.8354,47.163,40341.0
2020-06-12 14:05:00,48.9,48.9,48.69,48.83,30171.0,47.1148,47.1148,46.9124,47.0473,30171.0
2020-06-12 14:10:00,48.82,49.24,48.82,49.14,31714.0,47.0377,47.4424,47.0377,47.346,31714.0
2020-06-12 14:15:00,49.14,49.25,49.03,49.18,17098.0,47.346,47.452,47.24,47.3846,17098.0
2020-06-12 14:20:00,49.16,49.24,49.07,49.15,50822.0,47.3653,47.4424,47.2786,47.3556,50822.0
2020-06-12 14:25:00,49.16,49.31,49.11,49.21,25557.0,47.3653,47.5098,47.3171,47.4135,25557.0
2020-06-12 14:30:00,49.19,49.47,49.17,49.36,37995.0,47.3942,47.664,47.3749,47.558,37995.0
2020-06-12 14:35:00,49.38,49.4,49.18,49.18,21798.0,47.5773,47.5965,47.3846,47.3846,21798.0
2020-06-12 14:40:00,49.2,49.29,49.01,49.15,27565.0,47.4038,47.4905,47.2208,47.3556,27565.0
2020-06-12 14:45:00,49.14,49.34,49.14,49.22,24675.0,47.346,47.5387,47.346,47.4231,24675.0
2020-06-12 14:50:00,49.22,49.28,49.11,49.27,33084.0,47.4231,47.4809,47.3171,47.4713,33084.0
2020-06-12 14:55:00,49.26,49.28,49.1,49.26,29211.0,47.4616,47.4809,47.3075,47.4616,29211.0
2020-06-12 15:00:00,49.26,49.46,49.26,49.41,20833.0,47.4616,47.6543,47.4616,47.6062,20833.0
2020-06-12 15:05:00,49.43,49.59,49.39,49.43,27080.0,47.6254,47.7796,47.5869,47.6254,27080.0
2020-06-12 15:10:00,49.44,49.64,49.42,49.59,24684.0,47.6351,47.8278,47.6158,47.7796,24684.0
2020-06-12 15:15:00,49.59,49.59,49.2,49.3,50749.0,47.7796,47.7796,47.4038,47.5002,50749.0
2020-06-12 15:20:00,49.3,49.32,49.03,49.04,51464.0,47.5002,47.5194,47.24,47.2497,51464.0
2020-06-12 15:25:00,49.04,49.19,49.0,49.15,50513.0,47.2497,47.3942,47.2111,47.3556,50513.0
2020-06-12 15:30:00,49.17,49.23,49.04,49.21,60200.0,47.3749,47.4327,47.2497,47.4135,60200.0
2020-06-12 15:35:00,49.23,49.32,49.12,49.22,70231.0,47.4327,47.5194,47.3267,47.4231,70231.0
2020-06-12 15:40:00,49.22,49.35,49.2,49.35,73477.0,47.4231,47.5483,47.4038,47.5483,73477.0
2020-06-12 15:45:00,49.36,49.62,49.36,49.58,136157.0,47.558,47.8085,47.558,47.77,136157.0
2020-06-12 15:50:00,49.58,49.87,49.58,49.8,261325.0,47.77,48.0494,47.77,47.9819,261325.0
2020-06-12 15:55:00,49.8,50.02,49.69,49.9,604060.0,47.9819,48.1939,47.8759,48.0783,604060.0
2020-06-15 09:30:00,47.9,48.8,47.75,47.92,282393.0,46.1513,47.0184,46.0068,46.1706,282393.0
2020-06-15 09:35:00,47.97,48.32,47.89,48.08,164854.0,46.2187,46.556,46.1416,46.3247,164854.0
2020-06-15 09:40:00,48.07,48.34,47.96,48.21,131162.0,46.3151,46.5752,46.2091,46.45,131162.0
2020-06-15 09:45:00,48.21,48.32,47.95,48.06,89048.0,46.45,46.556,46.1995,46.3054,89048.0
2020-06-15 09:50:00,48.04,48.42,47.97,48.33,109309.0,46.2862,46.6523,46.2187,46.5656,109309.0
2020-06-15 09:55:00,48.34,48.43,48.11,48.18,58248.0,46.5752,46.6619,46.3536,46.4211,58248.0
2020-06-15 10:00:00,48.18,48.22,47.96,48.05,63036.0,46.4211,46.4596,46.2091,46.2958,63036.0
2020-06-15 10:05:00,48.09,48.55,48.09,48.24,83565.0,46.3343,46.7776,46.3343,46.4789,83565.0
2020-06-15 10:10:00,48.25,48.34,48.12,48.26,50044.0,46.4885,46.5752,46.3633,46.4981,50044.0
2020-06-15 10:15:00,48.26,48.27,48.0,48.23,48979.0,46.4981,46.5078,46.2476,46.4692,48979.0
2020-06-15 10:20:00,48.24,48.25,48.0,48.0,55911.0,46.4789,46.4885,46.2476,46.2476,55911.0
2020-06-15 10:25:00,48.0,48.1,47.94,47.96,66350.0,46.2476,46.344,46.1898,46.2091,66350.0
2020-06-15 10:30:00,47.91,48.2,47.84,48.18,104367.0,46.1609,46.4403,46.0935,46.4211,104367.0
2020-06-15 10:35:00,48.16,48.24,47.9,47.92,36397.0,46.4018,46.4789,46.1513,46.1706,36397.0
2020-06-15 10:40:00,47.9,48.19,47.81,48.12,40556.0,46.1513,46.4307,46.0646,46.3633,40556.0
2020-06-15 10:45:00,48.1,48.46,48.1,48.41,55879.0,46.344,46.6908,46.344,46.6427,55879.0
2020-06-15 10:50:00,48.41,48.52,48.33,48.48,25709.0,46.6427,46.7486,46.5656,46.7101,25709.0
2020-06-15 10:55:00,48.48,48.51,48.22,48.39,67764.0,46.7101,46.739,46.4596,46.6234,67764.0
2020-06-15 11:00:00,48.42,48.72,48.41,48.65,46590.0,46.6523,46.9413,46.6427,46.8739,46590.0
2020-06-15 11:05:00,48.6,48.94,48.58,48.87,80953.0,46.8257,47.1533,46.8065,47.0859,80953.0
2020-06-15 11:10:00,48.86,48.88,48.72,48.84,24315.0,47.0762,47.0955,46.9413,47.057,24315.0
2020-06-15 11:15:00,48.8,48.8,48.58,48.65,16885.0,47.0184,47.0184,46.8065,46.8739,16885.0
2020-06-15 11:20:00,48.66,48.71,48.48,48.67,35811.0,46.8835,46.9317,46.7101,46.8932,35811.0
2020-06-15 11:25:00,48.68,48.7,48.48,48.51,31218.0,46.9028,46.9221,46.7101,46.739,31218.0
2020-06-15 11:30:00,48.53,48.64,48.46,48.48,29024.0,46.7583,46.8643,46.6908,46.7101,29024.0
2020-06-15 11:35:00,48.49,48.66,48.44,48.57,22781.0,46.7197,46.8835,46.6716,46.7968,22781.0
2020-06-15 11:40:00,48.59,48.65,48.3,48.32,35666.0,46.8161,46.8739,46.5367,46.556,35666.0
2020-06-15 11:45:00,48.33,48.42,48.3,48.36,30278.0,46.5656,46.6523,46.5367,46.5945,30278.0
2020-06-15 11:50:00,48.35,48.5,48.25,48.28,34010.0,46.5849,46.7294,46.4885,46.5174,34010.0
2020-06-15 11:55:00,48.31,48.59,48.31,48.52,25792.0,46.5463,46.8161,46.5463,46.7486,25792.0
2020-06-15 12:00:00,48.51,48.79,48.41,48.74,43482.0,46.739,47.0088,46.6427,46.9606,43482.0
2020-06-15 12:05:00,48.75,48.86,48.71,48.86,27909.0,46.9703,47.0762,46.9317,47.0762,27909.0
2020-06-15 12:10:00,48.83,48.85,48.71,48.74,14626.0,47.0473,47.0666,46.9317,46.9606,14626.0
2020-06-15 12:15:00,48.75,48.96,48.75,48.94,42698.0,46.9703,47.1726,46.9703,47.1533,42698.0
2020-06-15 12:20:00,48.91,49.05,48.9,49.05,42616.0,47.1244,47.2593,47.1148,47.2593,42616.0
2020-06-15 12:25:00,49.05,49.05,48.83,48.86,26205.0,47.2593,47.2593,47.0473,47.0762,26205.0
2020-06-15 12:30:00,48.86,48.94,48.8,48.82,17403.0,47.0762,47.1533,47.0184,47.0377,17403.0
2020-06-15 12:35:00,48.82,48.99,48.82,48.92,17625.0,47.0377,47.2015,47.0377,47.134,17625.0
2020-06-15 12:40:00,48.91,48.92,48.81,48.89,19670.0,47.1244,47.134,47.0281,47.1051,19670.0
2020-06-15 12:45:00,48.89,48.94,48.74,48.89,24949.0,47.1051,47.1533,46.9606,47.1051,24949.0
2020-06-15 12:50:00,48.9,49.04,48.8,49.02,46731.0,47.1148,47.2497,47.0184,47.2304,46731.0
2020-06-15 12:55:00,49.0,49.12,48.97,49.11,17808.0,47.2111,47.3267,47.1822,47.3171,17808.0
2020-06-15 13:00:00,49.1,49.26,49.02,49.26,33557.0,47.3075,47.4616,47.2304,47.4616,33557.0
2020-06-15 13:05:00,49.25,49.33,49.2,49.33,21321.0,47.452,47.5291,47.4038,47.5291,21321.0
2020-06-15 13:10:00,49.35,49.36,49.12,49.17,36151.0,47.5483,47.558,47.3267,47.3749,36151.0
2020-06-15 13:15:00,49.17,49.36,49.17,49.24,24181.0,47.3749,47.558,47.3749,47.4424,24181.0
2020-06-15 13:20:00,49.25,49.35,49.08,49.12,26786.0,47.452,47.5483,47.2882,47.3267,26786.0
2020-06-15 13:25:00,49.13,49.28,49.12,49.22,13907.0,47.3364,47.4809,47.3267,47.4231,13907.0
2020-06-15 13:30:00,49.2,49.2,49.02,49.05,22961.0,47.4038,47.4038,47.2304,47.2593,22961.0
2020-06-15 13:35:00,49.03,49.17,49.03,49.09,18239.0,47.24,47.3749,47.24,47.2978,18239.0
2020-06-15 13:40:00,49.09,49.13,48.86,48.89,27638.0,47.2978,47.3364,47.0762,47.1051,27638.0
2020-06-15 13:45:00,48.88,48.88,48.73,48.75,35574.0,47.0955,47.0955,46.951,46.9703,35574.0
2020-06-15 13:50:00,48.75,49.01,48.75,48.91,13706.0,46.9703,47.2208,46.9703,47.1244,13706.0
2020-06-15 13:55:00,48.93,48.93,48.75,48.76,22006.0,47.1437,47.1437,46.9703,46.9799,22006.0
2020-06-15 14:00:00,48.77,49.54,48.77,49.46,58619.0,46.9895,47.7314,46.9895,47.6543,58619.0
2020-06-15 14:05:00,49.46,49.65,49.43,49.51,51489.0,47.6543,47.8374,47.6254,47.7025,51489.0
2020-06-15 14:10:00,49.49,49.61,49.4,49.52,30595.0,47.6832,47.7989,47.5965,47.7121,30595.0
2020-06-15 14:15:00,49.51,49.67,49.5,49.6,30302.0,47.7025,47.8567,47.6929,47.7892,30302.0
2020-06-15 14:20:00,49.58,49.61,49.32,49.53,31668.0,47.77,47.7989,47.5194,47.7218,31668.0
2020-06-15 14:25:00,49.52,49.54,49.39,49.46,24927.0,47.7121,47.7314,47.5869,47.6543,24927.0
2020-06-15 14:30:00,49.49,49.52,49.23,49.23,56863.0,47.6832,47.7121,47.4327,47.4327,56863.0
2020-06-15 14:35:00,49.25,49.41,49.23,49.38,40711.0,47.452,47.6062,47.4327,47.5773,40711.0
2020-06-15 14:40:00,49.38,49.41,49.21,49.26,20224.0,47.5773,47.6062,47.4135,47.4616,20224.0
2020-06-15 14:45:00,49.28,49.38,49.26,49.36,19891.0,47.4809,47.5773,47.4616,47.558,19891.0
2020-06-15 14:50:00,49.37,49.4,49.13,49.14,78680.0,47.5676,47.5965,47.3364,47.346,78680.0
2020-06-15 14:55:00,49.14,49.24,49.06,49.14,38466.0,47.346,47.4424,47.2689,47.346,38466.0
2020-06-15 15:00:00,49.17,49.39,49.12,49.36,25625.0,47.3749,47.5869,47.3267,47.558,25625.0
2020-06-15 15:05:00,49.35,49.35,49.2,49.34,30194.0,47.5483,47.5483,47.4038,47.5387,30194.0
2020-06-15 15:10:00,49.35,49.42,49.29,49.37,23195.0,47.5483,47.6158,47.4905,47.5676,23195.0
2020-06-15 15:15:00,49.37,49.39,49.2,49.23,34257.0,47.5676,47.5869,47.4038,47.4327,34257.0
2020-06-15 15:20:00,49.22,49.27,49.09,49.16,36639.0,47.4231,47.4713,47.2978,47.3653,36639.0
2020-06-15 15:25:00,49.16,49.23,48.87,48.88,52415.0,47.3653,47.4327,47.0859,47.0955,52415.0
2020-06-15 15:30:00,48.89,48.95,48.64,48.7,75347.0,47.1051,47.163,46.8643,46.9221,75347.0
2020-06-15 15:35:00,48.71,48.81,48.51,48.76,94407.0,46.9317,47.0281,46.739,46.9799,94407.0
2020-06-15 15:40:00,48.72,48.91,48.59,48.83,77990.0,46.9413,47.1244,46.8161,47.0473,77990.0
2020-06-15 15:45:00,48.83,48.97,48.78,48.86,88851.0,47.0473,47.1822,46.9992,47.0762,88851.0
2020-06-15 15:50:00,48.88,49.13,48.84,49.05,99642.0,47.0955,47.3364,47.057,47.2593,99642.0
2020-06-15 15:55:00,49.05,49.09,48.93,49.09,170500.0,47.2593,47.2978,47.1437,47.2978,170500.0
2020-06-16 09:30:00,51.28,51.38,50.3,50.36,233501.0,49.4079,49.5042,48.4637,48.5215,233501.0
2020-06-16 09:35:00,50.36,50.87,50.23,50.61,117628.0,48.5215,49.0129,48.3962,48.7623,117628.0
2020-06-16 09:40:00,50.65,50.73,50.19,50.19,70122.0,48.8009,48.878,48.3577,48.3577,70122.0
2020-06-16 09:45:00,50.18,50.4,50.06,50.07,70486.0,48.348,48.56,48.2324,48.2421,70486.0
2020-06-16 09:50:00,50.09,50.37,50.09,50.27,97116.0,48.2613,48.5311,48.2613,48.4348,97116.0
2020-06-16 09:55:00,50.29,50.56,50.29,50.48,58391.0,48.454,48.7142,48.454,48.6371,58391.0
2020-06-16 10:00:00,50.52,50.62,50.35,50.6,47855.0,48.6756,48.772,48.5118,48.7527,47855.0
2020-06-16 10:05:00,50.57,50.7,50.42,50.42,60953.0,48.7238,48.8491,48.5793,48.5793,60953.0
2020-06-16 10:10:00,50.43,50.62,50.29,50.45,41777.0,48.5889,48.772,48.454,48.6082,41777.0
2020-06-16 10:15:00,50.4,50.52,50.25,50.25,34082.0,48.56,48.6756,48.4155,48.4155,34082.0
2020-06-16 10:20:00,50.26,50.37,50.1,50.22,56643.0,48.4251,48.5311,48.271,48.3866,56643.0
2020-06-16 10:25:00,50.18,50.35,50.18,50.24,47733.0,48.348,48.5118,48.348,48.4059,47733.0
2020-06-16 10:30:00,50.25,50.28,50.01,50.04,56857.0,48.4155,48.4444,48.1843,48.2132,56857.0
2020-06-16 10:35:00,50.03,50.12,49.76,49.9,83024.0,48.2035,48.2902,47.9434,48.0783,83024.0
2020-06-16 10:40:00,49.9,49.9,49.49,49.65,96884.0,48.0783,48.0783,47.6832,47.8374,96884.0
2020-06-16 10:45:00,49.65,49.87,49.49,49.82,90806.0,47.8374,48.0494,47.6832,48.0012,90806.0
2020-06-16 10:50:00,49.83,49.83,49.11,49.18,206082.0,48.0108,48.0108,47.3171,47.3846,206082.0
2020-06-16 10:55:00,49.13,49.2,48.15,48.16,505080.0,47.3364,47.4038,46.3922,46.4018,505080.0
2020-06-16 11:00:00,48.16,48.89,47.75,48.89,416805.0,46.4018,47.1051,46.0068,47.1051,416805.0
2020-06-16 11:05:00,48.89,48.97,48.7,48.8,177915.0,47.1051,47.1822,46.9221,47.0184,177915.0
2020-06-16 11:10:00,48.77,48.91,48.54,48.9,75413.0,46.9895,47.1244,46.7679,47.1148,75413.0
2020-06-16 11:15:00,48.94,49.21,48.93,49.01,110863.0,47.1533,47.4135,47.1437,47.2208,110863.0
2020-06-16 11:20:00,49.04,49.31,48.95,49.22,46573.0,47.2497,47.5098,47.163,47.4231,46573.0
2020-06-16 11:25:00,49.21,49.27,49.08,49.27,43469.0,47.4135,47.4713,47.2882,47.4713,43469.0
2020-06-16 11:30:00,49.27,49.38,49.11,49.23,61828.0,47.4713,47.5773,47.3171,47.4327,61828.0
2020-06-16 11:35:00,49.25,49.29,49.08,49.16,47503.0,47.452,47.4905,47.2882,47.3653,47503.0
2020-06-16 11:40:00,49.16,49.31,49.11,49.29,48489.0,47.3653,47.5098,47.3171,47.4905,48489.0
2020-06-16 11:45:00,49.31,49.5,49.27,49.43,74007.0,47.5098,47.6929,47.4713,47.6254,74007.0
2020-06-16 11:50:00,49.44,49.49,48.95,49.12,239405.0,47.6351,47.6832,47.163,47.3267,239405.0
2020-06-16 11:55:00,49.11,49.16,48.81,48.95,86228.0,47.3171,47.3653,47.0281,47.163,86228.0
2020-06-16 12:00:00,48.98,49.06,48.77,48.87,99015.0,47.1919,47.2689,46.9895,47.0859,99015.0
2020-06-16 12:05:00,48.87,48.9,48.63,48.69,78099.0,47.0859,47.1148,46.8546,46.9124,78099.0
2020-06-16 12:10:00,48.71,48.76,48.57,48.73,95188.0,46.9317,46.9799,46.7968,46.951,95188.0
2020-06-16 12:15:00,48.74,48.79,48.65,48.74,54472.0,46.9606,47.0088,46.8739,46.9606,54472.0
2020-06-16 12:20:00,48.74,48.93,48.74,48.93,41685.0,46.9606,47.1437,46.9606,47.1437,41685.0
2020-06-16 12:25:00,48.94,49.09,48.88,49.07,37168.0,47.1533,47.2978,47.0955,47.2786,37168.0
2020-06-16 12:30:00,49.07,49.2,49.05,49.14,51950.0,47.2786,47.4038,47.2593,47.346,51950.0
2020-06-16 12:35:00,49.15,49.36,49.12,49.29,84319.0,47.3556,47.558,47.3267,47.4905,84319.0
2020-06-16 12:40:00,49.29,49.32,49.17,49.24,30702.0,47.4905,47.5194,47.3749,47.4424,30702.0
2020-06-16 12:45:00,49.25,49.27,49.17,49.19,29575.0,47.452,47.4713,47.3749,47.3942,29575.0
2020-06-16 12:50:00,49.17,49.23,49.09,49.09,36329.0,47.3749,47.4327,47.2978,47.2978,36329.0
2020-06-16 12:55:00,49.1,49.13,48.99,49.11,56679.0,47.3075,47.3364,47.2015,47.3171,56679.0
2020-06-16 13:00:00,49.09,49.2,49.06,49.07,76779.0,47.2978,47.4038,47.2689,47.2786,76779.0
2020-06-16 13:05:00,49.07,49.17,49.0,49.11,59039.0,47.2786,47.3749,47.2111,47.3171,59039.0
2020-06-16 13:10:00,49.11,49.16,49.04,49.16,27230.0,47.3171,47.3653,47.2497,47.3653,27230.0
2020-06-16 13:15:00,49.17,49.23,49.11,49.18,27500.0,47.3749,47.4327,47.3171,47.3846,27500.0
2020-06-16 13:20:00,49.18,49.18,49.0,49.11,29175.0,47.3846,47.3846,47.2111,47.3171,29175.0
2020-06-16 13:25:00,49.11,49.16,49.06,49.06,31642.0,47.3171,47.3653,47.2689,47.2689,31642.0
2020-06-16 13:30:00,49.08,49.1,48.91,48.98,84663.0,47.2882,47.3075,47.1244,47.1919,84663.0
2020-06-16 13:35:00,48.98,48.98,48.76,48.82,31020.0,47.1919,47.1919,46.9799,47.0377,31020.0
2020-06-16 13:40:00,48.84,48.96,48.84,48.92,21112.0,47.057,47.1726,47.057,47.134,21112.0
2020-06-16 13:45:00,48.91,48.93,48.78,48.78,36769.0,47.1244,47.1437,46.9992,46.9992,36769.0
2020-06-16 13:50:00,48.8,48.84,48.64,48.65,42751.0,47.0184,47.057,46.8643,46.8739,42751.0
2020-06-16 13:55:00,48.64,48.81,48.59,48.77,47679.0,46.8643,47.0281,46.8161,46.9895,47679.0
2020-06-16 14:00:00,48.77,48.98,48.76,48.96,36455.0,46.9895,47.1919,46.9799,47.1726,36455.0
2020-06-16 14:05:00,48.97,49.03,48.93,48.97,27085.0,47.1822,47.24,47.1437,47.1822,27085.0
2020-06-16 14:10:00,48.99,49.13,48.91,49.09,24798.0,47.2015,47.3364,47.1244,47.2978,24798.0
2020-06-16 14:15:00,49.09,49.18,49.03,49.09,32671.0,47.2978,47.3846,47.24,47.2978,32671.0
2020-06-16 14:20:00,49.1,49.14,48.78,48.95,47670.0,47.3075,47.346,46.9992,47.163,47670.0
2020-06-16 14:25:00,48.94,49.04,48.88,48.98,18439.0,47.1533,47.2497,47.0955,47.1919,18439.0
2020-06-16 14:30:00,48.98,49.15,48.95,48.96,37817.0,47.1919,47.3556,47.163,47.1726,37817.0
2020-06-16 14:35:00,48.97,49.04,48.89,48.94,27636.0,47.1822,47.2497,47.1051,47.1533,27636.0
2020-06-16 14:40:00,48.94,48.97,48.8,48.85,33782.0,47.1533,47.1822,47.0184,47.0666,33782.0
2020-06-16 14:45:00,48.86,48.9,48.78,48.84,64449.0,47.0762,47.1148,46.9992,47.057,64449.0
2020-06-16 14:50:00,48.86,48.88,48.68,48.8,30124.0,47.0762,47.0955,46.9028,47.0184,30124.0
2020-06-16 14:55:00,48.79,48.82,48.69,48.76,38132.0,47.0088,47.0377,46.9124,46.9799,38132.0
2020-06-16 15:00:00,48.73,48.75,48.57,48.58,49543.0,46.951,46.9703,46.7968,46.8065,49543.0
2020-06-16 15:05:00,48.57,48.63,48.48,48.54,70266.0,46.7968,46.8546,46.7101,46.7679,70266.0
2020-06-16 15:10:00,48.54,48.64,48.52,48.6,26946.0,46.7679,46.8643,46.7486,46.8257,26946.0
2020-06-16 15:15:00,48.58,48.6,48.4,48.47,57707.0,46.8065,46.8257,46.633,46.7005,57707.0
2020-06-16 15:20:00,48.46,48.84,48.46,48.83,49522.0,46.6908,47.057,46.6908,47.0473,49522.0
2020-06-16 15:25:00,48.82,48.93,48.79,48.87,60771.0,47.0377,47.1437,47.0088,47.0859,60771.0
2020-06-16 15:30:00,48.88,49.23,48.81,49.2,232450.0,47.0955,47.4327,47.0281,47.4038,232450.0
2020-06-16 15:35:00,49.18,49.34,49.09,49.34,202348.0,47.3846,47.5387,47.2978,47.5387,202348.0
2020-06-16 15:40:00,49.33,49.35,49.13,49.17,147544.0,47.5291,47.5483,47.3364,47.3749,147544.0
2020-06-16 15:45:00,49.17,49.22,49.1,49.19,103803.0,47.3749,47.4231,47.3075,47.3942,103803.0
2020-06-16 15:50:00,49.18,49.32,49.07,49.28,240041.0,47.3846,47.5194,47.2786,47.4809,240041.0
2020-06-16 15:55:00,49.28,49.42,49.13,49.42,259115.0,47.4809,47.6158,47.3364,47.6158,259115.0
2020-06-17 09:30:00,49.19,49.54,49.07,49.46,139320.0,47.3942,47.7314,47.2786,47.6543,139320.0
2020-06-17 09:35:00,49.5,49.56,48.58,48.63,123769.0,47.6929,47.7507,46.8065,46.8546,123769.0
2020-06-17 09:40:00,48.65,48.92,48.46,48.89,99972.0,46.8739,47.134,46.6908,47.1051,99972.0
2020-06-17 09:45:00,48.87,48.9,48.65,48.79,35493.0,47.0859,47.1148,46.8739,47.0088,35493.0
2020-06-17 09:50:00,48.8,48.99,48.71,48.76,31631.0,47.0184,47.2015,46.9317,46.9799,31631.0
2020-06-17 09:55:00,48.78,48.78,48.5,48.56,52878.0,46.9992,46.9992,46.7294,46.7872,52878.0
2020-06-17 10:00:00,48.53,48.62,48.42,48.44,42372.0,46.7583,46.845,46.6523,46.6716,42372.0
2020-06-17 10:05:00,48.45,48.73,48.43,48.71,38924.0,46.6812,46.951,46.6619,46.9317,38924.0
2020-06-17 10:10:00,48.68,48.71,48.55,48.62,36283.0,46.9028,46.9317,46.7776,46.845,36283.0
2020-06-17 10:15:00,48.61,48.9,48.49,48.53,185738.0,46.8354,47.1148,46.7197,46.7583,185738.0
2020-06-17 10:20:00,48.55,48.62,48.3,48.33,55343.0,46.7776,46.845,46.5367,46.5656,55343.0
2020-06-17 10:25:00,48.34,48.49,48.28,48.37,56984.0,46.5752,46.7197,46.5174,46.6041,56984.0
2020-06-17 10:30:00,48.38,48.62,48.26,48.58,28816.0,46.6138,46.845,46.4981,46.8065,28816.0
2020-06-17 10:35:00,48.56,48.84,48.54,48.82,26359.0,46.7872,47.057,46.7679,47.0377,26359.0
2020-06-17 10:40:00,48.82,48.85,48.67,48.81,39019.0,47.0377,47.0666,46.8932,47.0281,39019.0
2020-06-17 10:45:00,48.82,48.93,48.72,48.9,31577.0,47.0377,47.1437,46.9413,47.1148,31577.0
2020-06-17 10:50:00,48.9,49.06,48.87,49.0,57226.0,47.1148,47.2689,47.0859,47.2111,57226.0
2020-06-17 10:55:00,49.02,49.14,48.99,49.05,60225.0,47.2304,47.346,47.2015,47.2593,60225.0
2020-06-17 11:00:00,49.04,49.17,48.93,48.94,76330.0,47.2497,47.3749,47.1437,47.1533,76330.0
2020-06-17 11:05:00,48.98,49.26,48.95,49.16,59857.0,47.1919,47.4616,47.163,47.3653,59857.0
2020-06-17 11:10:00,49.19,49.2,49.06,49.13,24807.0,47.3942,47.4038,47.2689,47.3364,24807.0
2020-06-17 11:15:00,49.12,49.25,49.06,49.16,42665.0,47.3267,47.452,47.2689,47.3653,42665.0
2020-06-17 11:20:00,49.15,49.17,49.02,49.06,23775.0,47.3556,47.3749,47.2304,47.2689,23775.0
2020-06-17 11:25:00,49.07,49.21,49.07,49.15,29492.0,47.2786,47.4135,47.2786,47.3556,29492.0
2020-06-17 11:30:00,49.13,49.24,49.08,49.16,30372.0,47.3364,47.4424,47.2882,47.3653,30372.0
2020-06-17 11:35:00,49.17,49.37,49.16,49.29,43919.0,47.3749,47.5676,47.3653,47.4905,43919.0
2020-06-17 11:40:00,49.29,49.38,49.18,49.25,47537.0,47.4905,47.5773,47.3846,47.452,47537.0
2020-06-17 11:45:00,49.25,49.25,49.1,49.13,22879.0,47.452,47.452,47.3075,47.3364,22879.0
2020-06-17 11:50:00,49.14,49.14,49.03,49.08,17119.0,47.346,47.346,47.24,47.2882,17119.0
2020-06-17 11:55:00,49.09,49.16,49.05,49.07,21521.0,47.2978,47.3653,47.2593,47.2786,21521.0
2020-06-17 12:00:00,49.07,49.17,49.05,49.16,19804.0,47.2786,47.3749,47.2593,47.3653,19804.0
2020-06-17 12:05:00,49.16,49.21,49.09,49.09,15212.0,47.3653,47.4135,47.2978,47.2978,15212.0
2020-06-17 12:10:00,49.09,49.18,49.05,49.14,20647.0,47.2978,47.3846,47.2593,47.346,20647.0
2020-06-17 12:15:00,49.16,49.22,49.14,49.15,8557.0,47.3653,47.4231,47.346,47.3556,8557.0
2020-06-17 12:20:00,49.15,49.18,49.07,49.13,13785.0,47.3556,47.3846,47.2786,47.3364,13785.0
2020-06-17 12:25:00,49.13,49.19,49.0,49.04,24667.0,47.3364,47.3942,47.2111,47.2497,24667.0
2020-06-17 12:30:00,49.05,49.29,49.04,49.25,24656.0,47.2593,47.4905,47.2497,47.452,24656.0
2020-06-17 12:35:00,49.25,49.27,49.21,49.27,8691.0,47.452,47.4713,47.4135,47.4713,8691.0
2020-06-17 12:40:00,49.26,49.26,49.1,49.17,12377.0,47.4616,47.4616,47.3075,47.3749,12377.0
2020-06-17 12:45:00,49.18,49.19,49.1,49.14,14761.0,47.3846,47.3942,47.3075,47.346,14761.0
2020-06-17 12:50:00,49.13,49.16,49.11,49.13,8911.0,47.3364,47.3653,47.3171,47.3364,8911.0
2020-06-17 12:55:00,49.14,49.14,49.04,49.11,11381.0,47.346,47.346,47.2497,47.3171,11381.0
2020-06-17 13:00:00,49.12,49.19,49.11,49.17,14611.0,47.3267,47.3942,47.3171,47.3749,14611.0
2020-06-17 13:05:00,49.18,49.31,49.18,49.3,34007.0,47.3846,47.5098,47.3846,47.5002,34007.0
2020-06-17 13:10:00,49.3,49.31,49.14,49.21,75241.0,47.5002,47.5098,47.346,47.4135,75241.0
2020-06-17 13:15:00,49.2,49.3,49.18,49.3,12194.0,47.4038,47.5002,47.3846,47.5002,12194.0
2020-06-17 13:20:00,49.3,49.45,49.3,49.42,27903.0,47.5002,47.6447,47.5002,47.6158,27903.0
2020-06-17 13:25:00,49.42,49.51,49.35,49.38,54442.0,47.6158,47.7025,47.5483,47.5773,54442.0
2020-06-17 13:30:00,49.37,49.38,49.3,49.35,22806.0,47.5676,47.5773,47.5002,47.5483,22806.0
2020-06-17 13:35:00,49.35,49.36,49.26,49.28,32678.0,47.5483,47.558,47.4616,47.4809,32678.0
2020-06-17 13:40:00,49.28,49.31,49.26,49.3,33869.0,47.4809,47.5098,47.4616,47.5002,33869.0
2020-06-17 13:45:00,49.3,49.3,49.22,49.25,17567.0,47.5002,47.5002,47.4231,47.452,17567.0
2020-06-17 13:50:00,49.25,49.28,49.16,49.22,27325.0,47.452,47.4809,47.3653,47.4231,27325.0
2020-06-17 13:55:00,49.24,49.24,49.11,49.13,22385.0,47.4424,47.4424,47.3171,47.3364,22385.0
2020-06-17 14:00:00,49.15,49.18,49.08,49.14,16776.0,47.3556,47.3846,47.2882,47.346,16776.0
2020-06-17 14:05:00,49.15,49.29,49.15,49.29,28936.0,47.3556,47.4905,47.3556,47.4905,28936.0
2020-06-17 14:10:00,49.3,49.35,49.26,49.28,29951.0,47.5002,47.5483,47.4616,47.4809,29951.0
2020-06-17 14:15:00,49.26,49.34,49.21,49.22,27289.0,47.4616,47.5387,47.4135,47.4231,27289.0
2020-06-17 14:20:00,49.22,49.29,49.21,49.25,21293.0,47.4231,47.4905,47.4135,47.452,21293.0
2020-06-17 14:25:00,49.24,49.32,49.17,49.29,28796.0,47.4424,47.5194,47.3749,47.4905,28796.0
2020-06-17 14:30:00,49.3,49.32,49.26,49.27,26982.0,47.5002,47.5194,47.4616,47.4713,26982.0
2020-06-17 14:35:00,49.27,49.35,49.26,49.35,17315.0,47.4713,47.5483,47.4616,47.5483,17315.0
2020-06-17 14:40:00,49.35,49.42,49.35,49.36,25514.0,47.5483,47.6158,47.5483,47.558,25514.0
2020-06-17 14:45:00,49.36,49.46,49.36,49.44,15991.0,47.558,47.6543,47.558,47.6351,15991.0
2020-06-17 14:50:00,49.43,49.5,49.36,49.4,21979.0,47.6254,47.6929,47.558,47.5965,21979.0
2020-06-17 14:55:00,49.41,49.44,49.28,49.32,19822.0,47.6062,47.6351,47.4809,47.5194,19822.0
2020-06-17 15:00:00,49.32,49.33,49.23,49.32,20646.0,47.5194,47.5291,47.4327,47.5194,20646.0
2020-06-17 15:05:00,49.34,49.34,49.26,49.31,16287.0,47.5387,47.5387,47.4616,47.5098,16287.0
2020-06-17 15:10:00,49.31,49.31,49.19,49.22,39309.0,47.5098,47.5098,47.3942,47.4231,39309.0
2020-06-17 15:15:00,49.22,49.31,49.15,49.21,34149.0,47.4231,47.5098,47.3556,47.4135,34149.0
2020-06-17 15:20:00,49.19,49.19,49.01,49.03,46770.0,47.3942,47.3942,47.2208,47.24,46770.0
2020-06-17 15:25:00,49.05,49.11,49.0,49.05,32072.0,47.2593,47.3171,47.2111,47.2593,32072.0
2020-06-17 15:30:00,49.05,49.14,48.96,49.14,58768.0,47.2593,47.346,47.1726,47.346,58768.0
2020-06-17 15:35:00,49.14,49.14,48.95,49.02,36921.0,47.346,47.346,47.163,47.2304,36921.0
2020-06-17 15:40:00,49.03,49.03,48.76,48.8,57586.0,47.24,47.24,46.9799,47.0184,57586.0
2020-06-17 15:45:00,48.8,48.98,48.8,48.88,73746.0,47.0184,47.1919,47.0184,47.0955,73746.0
2020-06-17 15:50:00,48.89,49.11,48.89,48.96,79825.0,47.1051,47.3171,47.1051,47.1726,79825.0
2020-06-17 15:55:00,48.97,49.04,48.9,48.9,164973.0,47.1822,47.2497,47.1148,47.1148,164973.0
2020-06-18 09:30:00,48.39,48.55,48.0,48.0,151243.0,46.6234,46.7776,46.2476,46.2476,151243.0
2020-06-18 09:35:00,48.04,48.59,47.98,48.55,76188.0,46.2862,46.8161,46.2284,46.7776,76188.0
2020-06-18 09:40:00,48.56,48.65,48.41,48.57,47743.0,46.7872,46.8739,46.6427,46.7968,47743.0
2020-06-18 09:45:00,48.56,48.64,48.41,48.64,57354.0,46.7872,46.8643,46.6427,46.8643,57354.0
2020-06-18 09:50:00,48.64,48.67,48.43,48.5,40739.0,46.8643,46.8932,46.6619,46.7294,40739.0
2020-06-18 09:55:00,48.52,48.52,48.3,48.42,46125.0,46.7486,46.7486,46.5367,46.6523,46125.0
2020-06-18 10:00:00,48.44,48.93,48.44,48.83,82898.0,46.6716,47.1437,46.6716,47.0473,82898.0
2020-06-18 10:05:00,48.84,49.15,48.81,49.1,78772.0,47.057,47.3556,47.0281,47.3075,78772.0
2020-06-18 10:10:00,49.09,49.12,48.97,49.11,69900.0,47.2978,47.3267,47.1822,47.3171,69900.0
2020-06-18 10:15:00,49.11,49.2,48.99,49.08,84403.0,47.3171,47.4038,47.2015,47.2882,84403.0
2020-06-18 10:20:00,49.09,49.09,48.95,48.98,85042.0,47.2978,47.2978,47.163,47.1919,85042.0
2020-06-18 10:25:00,48.99,49.16,48.99,49.09,44450.0,47.2015,47.3653,47.2015,47.2978,44450.0
2020-06-18 10:30:00,49.11,49.14,48.93,49.08,72202.0,47.3171,47.346,47.1437,47.2882,72202.0
2020-06-18 10:35:00,49.07,49.2,48.99,49.01,44012.0,47.2786,47.4038,47.2015,47.2208,44012.0
2020-06-18 10:40:00,49.01,49.05,48.95,48.99,52982.0,47.2208,47.2593,47.163,47.2015,52982.0
2020-06-18 10:45:00,48.97,49.07,48.86,48.86,44051.0,47.1822,47.2786,47.0762,47.0762,44051.0
2020-06-18 10:50:00,48.86,48.87,48.53,48.57,70105.0,47.0762,47.0859,46.7583,46.7968,70105.0
2020-06-18 10:55:00,48.57,48.8,48.57,48.72,46638.0,46.7968,47.0184,46.7968,46.9413,46638.0
2020-06-18 11:00:00,48.71,48.72,48.51,48.55,45422.0,46.9317,46.9413,46.739,46.7776,45422.0
2020-06-18 11:05:00,48.51,48.57,48.39,48.43,55197.0,46.739,46.7968,46.6234,46.6619,55197.0
2020-06-18 11:10:00,48.43,48.49,48.31,48.33,80858.0,46.6619,46.7197,46.5463,46.5656,80858.0
2020-06-18 11:15:00,48.34,48.44,48.23,48.24,43419.0,46.5752,46.6716,46.4692,46.4789,43419.0
2020-06-18 11:20:00,48.23,48.42,48.23,48.28,58203.0,46.4692,46.6523,46.4692,46.5174,58203.0
2020-06-18 11:25:00,48.28,48.52,48.27,48.42,54397.0,46.5174,46.7486,46.5078,46.6523,54397.0
2020-06-18 11:30:00,48.42,48.53,48.35,48.39,35640.0,46.6523,46.7583,46.5849,46.6234,35640.0
2020-06-18 11:35:00,48.38,48.43,48.21,48.23,72979.0,46.6138,46.6619,46.45,46.4692,72979.0
2020-06-18 11:40:00,48.21,48.24,48.09,48.11,45385.0,46.45,46.4789,46.3343,46.3536,45385.0
2020-06-18 11:45:00,48.09,48.24,48.08,48.16,72664.0,46.3343,46.4789,46.3247,46.4018,72664.0
2020-06-18 11:50:00,48.15,48.15,47.99,48.05,83234.0,46.3922,46.3922,46.238,46.2958,83234.0
2020-06-18 11:55:00,48.05,48.09,47.99,48.08,97896.0,46.2958,46.3343,46.238,46.3247,97896.0
2020-06-18 12:00:00,48.06,48.16,48.04,48.11,34697.0,46.3054,46.4018,46.2862,46.3536,34697.0
2020-06-18 12:05:00,48.11,48.21,48.06,48.19,20278.0,46.3536,46.45,46.3054,46.4307,20278.0
2020-06-18 12:10:00,48.18,48.23,48.11,48.22,15729.0,46.4211,46.4692,46.3536,46.4596,15729.0
2020-06-18 12:15:00,48.21,48.26,48.15,48.24,41895.0,46.45,46.4981,46.3922,46.4789,41895.0
2020-06-18 12:20:00,48.24,48.35,48.23,48.3,37334.0,46.4789,46.5849,46.4692,46.5367,37334.0
2020-06-18 12:25:00,48.31,48.33,48.25,48.26,21040.0,46.5463,46.5656,46.4885,46.4981,21040.0
2020-06-18 12:30:00,48.24,48.32,48.22,48.24,45239.0,46.4789,46.556,46.4596,46.4789,45239.0
2020-06-18 12:35:00,48.25,48.33,48.25,48.28,37466.0,46.4885,46.5656,46.4885,46.5174,37466.0
2020-06-18 12:40:00,48.28,48.34,48.25,48.32,16416.0,46.5174,46.5752,46.4885,46.556,16416.0
2020-06-18 12:45:00,48.3,48.35,48.29,48.32,10190.0,46.5367,46.5849,46.527,46.556,10190.0
2020-06-18 12:50:00,48.3,48.39,48.29,48.35,17542.0,46.5367,46.6234,46.527,46.5849,17542.0
2020-06-18 12:55:00,48.34,48.38,48.31,48.35,15109.0,46.5752,46.6138,46.5463,46.5849,15109.0
2020-06-18 13:00:00,48.35,48.39,48.31,48.32,27416.0,46.5849,46.6234,46.5463,46.556,27416.0
2020-06-18 13:05:00,48.32,48.33,48.27,48.29,16005.0,46.556,46.5656,46.5078,46.527,16005.0
2020-06-18 13:10:00,48.29,48.38,48.29,48.36,21757.0,46.527,46.6138,46.527,46.5945,21757.0
2020-06-18 13:15:00,48.36,48.38,48.32,48.34,64907.0,46.5945,46.6138,46.556,46.5752,64907.0
2020-06-18 13:20:00,48.34,48.38,48.26,48.27,99894.0,46.5752,46.6138,46.4981,46.5078,99894.0
2020-06-18 13:25:00,48.25,48.33,48.2,48.32,45833.0,46.4885,46.5656,46.4403,46.556,45833.0
2020-06-18 13:30:00,48.33,48.38,48.31,48.36,19754.0,46.5656,46.6138,46.5463,46.5945,19754.0
2020-06-18 13:35:00,48.37,48.37,48.32,48.36,24873.0,46.6041,46.6041,46.556,46.5945,24873.0
2020-06-18 13:40:00,48.37,48.37,48.24,48.24,18202.0,46.6041,46.6041,46.4789,46.4789,18202.0
2020-06-18 13:45:00,48.24,48.28,48.23,48.23,18046.0,46.4789,46.5174,46.4692,46.4692,18046.0
2020-06-18 13:50:00,48.23,48.29,48.18,48.28,29559.0,46.4692,46.527,46.4211,46.5174,29559.0
2020-06-18 13:55:00,48.29,48.3,48.24,48.29,16341.0,46.527,46.5367,46.4789,46.527,16341.0
2020-06-18 14:00:00,48.29,48.3,48.17,48.19,26364.0,46.527,46.5367,46.4114,46.4307,26364.0
2020-06-18 14:05:00,48.19,48.23,48.13,48.16,24456.0,46.4307,46.4692,46.3729,46.4018,24456.0
2020-06-18 14:10:00,48.16,48.19,48.11,48.17,23037.0,46.4018,46.4307,46.3536,46.4114,23037.0
2020-06-18 14:15:00,48.17,48.17,48.05,48.08,45350.0,46.4114,46.4114,46.2958,46.3247,45350.0
2020-06-18 14:20:00,48.07,48.23,48.03,48.19,100765.0,46.3151,46.4692,46.2765,46.4307,100765.0
2020-06-18 14:25:00,48.19,48.21,48.15,48.18,27089.0,46.4307,46.45,46.3922,46.4211,27089.0
2020-06-18 14:30:00,48.17,48.28,48.1,48.16,62150.0,46.4114,46.5174,46.344,46.4018,62150.0
2020-06-18 14:35:00,48.16,48.18,48.1,48.16,27104.0,46.4018,46.4211,46.344,46.4018,27104.0
2020-06-18 14:40:00,48.17,48.19,48.08,48.1,18475.0,46.4114,46.4307,46.3247,46.344,18475.0
2020-06-18 14:45:00,48.08,48.1,48.01,48.03,32053.0,46.3247,46.344,46.2573,46.2765,32053.0
2020-06-18 14:50:00,48.02,48.04,48.0,48.01,80149.0,46.2669,46.2862,46.2476,46.2573,80149.0
2020-06-18 14:55:00,48.02,48.05,47.97,48.0,89957.0,46.2669,46.2958,46.2187,46.2476,89957.0
2020-06-18 15:00:00,48.01,48.04,47.96,48.01,43253.0,46.2573,46.2862,46.2091,46.2573,43253.0
2020-06-18 15:05:00,48.0,48.13,47.97,48.13,176601.0,46.2476,46.3729,46.2187,46.3729,176601.0
2020-06-18 15:10:00,48.13,48.13,48.01,48.03,29673.0,46.3729,46.3729,46.2573,46.2765,29673.0
2020-06-18 15:15:00,48.03,48.16,48.03,48.15,36593.0,46.2765,46.4018,46.2765,46.3922,36593.0
2020-06-18 15:20:00,48.14,48.17,48.1,48.14,92963.0,46.3825,46.4114,46.344,46.3825,92963.0
2020-06-18 15:25:00,48.13,48.18,48.12,48.14,59436.0,46.3729,46.4211,46.3633,46.3825,59436.0
2020-06-18 15:30:00,48.14,48.33,48.13,48.27,101835.0,46.3825,46.5656,46.3729,46.5078,101835.0
2020-06-18 15:35:00,48.26,48.31,48.24,48.28,70462.0,46.4981,46.5463,46.4789,46.5174,70462.0
2020-06-18 15:40:00,48.27,48.28,48.19,48.25,66736.0,46.5078,46.5174,46.4307,46.4885,66736.0
2020-06-18 15:45:00,48.25,48.26,48.16,48.19,107083.0,46.4885,46.4981,46.4018,46.4307,107083.0
2020-06-18 15:50:00,48.19,48.22,48.06,48.17,187090.0,46.4307,46.4596,46.3054,46.4114,187090.0
2020-06-18 15:55:00,48.18,48.24,48.14,48.21,278810.0,46.4211,46.4789,46.3825,46.45,278810.0
2020-06-19 09:30:00,49.09,49.09,48.42,48.89,396408.0,47.2978,47.2978,46.6523,47.1051,396408.0
2020-06-19 09:35:00,48.88,49.0,48.83,48.95,204910.0,47.0955,47.2111,47.0473,47.163,204910.0
2020-06-19 09:40:00,48.95,49.1,48.78,48.78,78811.0,47.163,47.3075,46.9992,46.9992,78811.0
2020-06-19 09:45:00,48.82,48.99,48.68,48.92,47196.0,47.0377,47.2015,46.9028,47.134,47196.0
2020-06-19 09:50:00,48.9,48.96,48.73,48.91,33812.0,47.1148,47.1726,46.951,47.1244,33812.0
2020-06-19 09:55:00,48.91,49.02,48.85,48.89,34792.0,47.1244,47.2304,47.0666,47.1051,34792.0
2020-06-19 10:00:00,48.91,49.15,48.84,49.11,55792.0,47.1244,47.3556,47.057,47.3171,55792.0
2020-06-19 10:05:00,49.11,49.15,48.98,49.03,34994.0,47.3171,47.3556,47.1919,47.24,34994.0
2020-06-19 10:10:00,49.04,49.05,48.84,49.02,103223.0,47.2497,47.2593,47.057,47.2304,103223.0
2020-06-19 10:15:00,49.04,49.07,48.94,49.0,28341.0,47.2497,47.2786,47.1533,47.2111,28341.0
2020-06-19 10:20:00,49.01,49.03,48.94,48.99,22532.0,47.2208,47.24,47.1533,47.2015,22532.0
2020-06-19 10:25:00,49.0,49.0,48.82,48.9,30233.0,47.2111,47.2111,47.0377,47.1148,30233.0
2020-06-19 10:30:00,48.92,48.93,48.71,48.77,23653.0,47.134,47.1437,46.9317,46.9895,23653.0
2020-06-19 10:35:00,48.78,48.83,48.71,48.77,17341.0,46.9992,47.0473,46.9317,46.9895,17341.0
2020-06-19 10:40:00,48.76,48.83,48.66,48.78,23863.0,46.9799,47.0473,46.8835,46.9992,23863.0
2020-06-19 10:45:00,48.78,48.96,48.71,48.96,41556.0,46.9992,47.1726,46.9317,47.1726,41556.0
2020-06-19 10:50:00,48.97,49.01,48.86,48.97,36869.0,47.1822,47.2208,47.0762,47.1822,36869.0
2020-06-19 10:55:00,48.97,48.97,48.82,48.84,29218.0,47.1822,47.1822,47.0377,47.057,29218.0
2020-06-19 11:00:00,48.84,48.89,48.75,48.81,27796.0,47.057,47.1051,46.9703,47.0281,27796.0
2020-06-19 11:05:00,48.8,48.95,48.8,48.94,21093.0,47.0184,47.163,47.0184,47.1533,21093.0
2020-06-19 11:10:00,48.95,49.07,48.94,48.98,35838.0,47.163,47.2786,47.1533,47.1919,35838.0
2020-06-19 11:15:00,48.99,49.0,48.85,48.85,18188.0,47.2015,47.2111,47.0666,47.0666,18188.0
2020-06-19 11:20:00,48.83,48.9,48.75,48.9,41622.0,47.0473,47.1148,46.9703,47.1148,41622.0
2020-06-19 11:25:00,48.91,48.97,48.83,48.85,44142.0,47.1244,47.1822,47.0473,47.0666,44142.0
2020-06-19 11:30:00,48.85,48.85,48.79,48.79,24779.0,47.0666,47.0666,47.0088,47.0088,24779.0
2020-06-19 11:35:00,48.79,48.81,48.63,48.7,36809.0,47.0088,47.0281,46.8546,46.9221,36809.0
2020-06-19 11:40:00,48.71,48.76,48.61,48.65,39889.0,46.9317,46.9799,46.8354,46.8739,39889.0
2020-06-19 11:45:00,48.64,48.7,48.59,48.59,19019.0,46.8643,46.9221,46.8161,46.8161,19019.0
2020-06-19 11:50:00,48.6,48.61,48.53,48.55,43859.0,46.8257,46.8354,46.7583,46.7776,43859.0
2020-06-19 11:55:00,48.54,48.59,48.53,48.54,16846.0,46.7679,46.8161,46.7583,46.7679,16846.0
2020-06-19 12:00:00,48.53,48.54,48.39,48.4,31808.0,46.7583,46.7679,46.6234,46.633,31808.0
2020-06-19 12:05:00,48.39,48.42,48.34,48.34,86391.0,46.6234,46.6523,46.5752,46.5752,86391.0
2020-06-19 12:10:00,48.32,48.44,48.21,48.22,47387.0,46.556,46.6716,46.45,46.4596,47387.0
2020-06-19 12:15:00,48.22,48.26,47.84,47.85,93489.0,46.4596,46.4981,46.0935,46.1031,93489.0
2020-06-19 12:20:00,47.86,48.01,47.65,47.74,115945.0,46.1127,46.2573,45.9104,45.9971,115945.0
2020-06-19 12:25:00,47.71,47.85,47.69,47.84,41471.0,45.9682,46.1031,45.949,46.0935,41471.0
2020-06-19 12:30:00,47.83,48.03,47.8,47.88,105680.0,46.0838,46.2765,46.0549,46.132,105680.0
2020-06-19 12:35:00,47.87,47.94,47.71,47.72,68911.0,46.1224,46.1898,45.9682,45.9779,68911.0
2020-06-19 12:40:00,47.73,47.86,47.67,47.78,34590.0,45.9875,46.1127,45.9297,46.0357,34590.0
2020-06-19 12:45:00,47.77,47.85,47.71,47.85,27463.0,46.026,46.1031,45.9682,46.1031,27463.0
2020-06-19 12:50:00,47.85,47.87,47.79,47.82,29509.0,46.1031,46.1224,46.0453,46.0742,29509.0
2020-06-19 12:55:00,47.82,47.95,47.77,47.91,33902.0,46.0742,46.1995,46.026,46.1609,33902.0
2020-06-19 13:00:00,47.9,47.9,47.73,47.75,46706.0,46.1513,46.1513,45.9875,46.0068,46706.0
2020-06-19 13:05:00,47.76,47.8,47.64,47.65,41031.0,46.0164,46.0549,45.9008,45.9104,41031.0
2020-06-19 13:10:00,47.65,47.77,47.65,47.68,22931.0,45.9104,46.026,45.9104,45.9393,22931.0
2020-06-19 13:15:00,47.68,47.68,47.55,47.62,36519.0,45.9393,45.9393,45.8141,45.8815,36519.0
2020-06-19 13:20:00,47.61,47.61,47.45,47.46,124705.0,45.8719,45.8719,45.7177,45.7273,124705.0
2020-06-19 13:25:00,47.45,47.57,47.41,47.54,37430.0,45.7177,45.8333,45.6792,45.8044,37430.0
2020-06-19 13:30:00,47.53,47.53,47.33,47.33,69884.0,45.7948,45.7948,45.6021,45.6021,69884.0
2020-06-19 13:35:00,47.33,47.56,47.33,47.56,36799.0,45.6021,45.8237,45.6021,45.8237,36799.0
2020-06-19 13:40:00,47.55,47.72,47.51,47.65,28946.0,45.8141,45.9779,45.7755,45.9104,28946.0
2020-06-19 13:45:00,47.65,47.69,47.31,47.48,33872.0,45.9104,45.949,45.5828,45.7466,33872.0
2020-06-19 13:50:00,47.48,47.58,47.39,47.45,24541.0,45.7466,45.843,45.6599,45.7177,24541.0
2020-06-19 13:55:00,47.48,47.53,47.26,47.27,42187.0,45.7466,45.7948,45.5346,45.5443,42187.0
2020-06-19 14:00:00,47.29,47.44,47.26,47.28,40945.0,45.5636,45.7081,45.5346,45.5539,40945.0
2020-06-19 14:05:00,47.27,47.31,47.13,47.23,73383.0,45.5443,45.5828,45.4094,45.5057,73383.0
2020-06-19 14:10:00,47.22,47.22,47.11,47.17,34833.0,45.4961,45.4961,45.3901,45.4479,34833.0
2020-06-19 14:15:00,47.17,47.3,47.06,47.1,66517.0,45.4479,45.5732,45.342,45.3805,66517.0
2020-06-19 14:20:00,47.1,47.26,47.1,47.22,35418.0,45.3805,45.5346,45.3805,45.4961,35418.0
2020-06-19 14:25:00,47.23,47.26,47.09,47.14,29018.0,45.5057,45.5346,45.3709,45.419,29018.0
2020-06-19 14:30:00,47.12,47.38,47.08,47.38,38474.0,45.3998,45.6503,45.3612,45.6503,38474.0
2020-06-19 14:35:00,47.37,47.55,47.35,47.5,47282.0,45.6406,45.8141,45.6214,45.7659,47282.0
2020-06-19 14:40:00,47.51,47.58,47.44,47.54,23637.0,45.7755,45.843,45.7081,45.8044,23637.0
2020-06-19 14:45:00,47.54,47.65,47.51,47.52,31548.0,45.8044,45.9104,45.7755,45.7852,31548.0
2020-06-19 14:50:00,47.54,47.68,47.49,47.64,20368.0,45.8044,45.9393,45.7563,45.9008,20368.0
2020-06-19 14:55:00,47.62,47.74,47.59,47.7,95571.0,45.8815,45.9971,45.8526,45.9586,95571.0
2020-06-19 15:00:00,47.7,47.8,47.63,47.77,32919.0,45.9586,46.0549,45.8911,46.026,32919.0
2020-06-19 15:05:00,47.75,47.75,47.57,47.57,46596.0,46.0068,46.0068,45.8333,45.8333,46596.0
2020-06-19 15:10:00,47.58,47.74,47.48,47.72,72656.0,45.843,45.9971,45.7466,45.9779,72656.0
2020-06-19 15:15:00,47.72,47.81,47.71,47.76,44884.0,45.9779,46.0646,45.9682,46.0164,44884.0
2020-06-19 15:20:00,47.76,47.78,47.67,47.73,40920.0,46.0164,46.0357,45.9297,45.9875,40920.0
2020-06-19 15:25:00,47.73,47.74,47.54,47.54,67704.0,45.9875,45.9971,45.8044,45.8044,67704.0
2020-06-19 15:30:00,47.55,47.64,47.5,47.63,85129.0,45.8141,45.9008,45.7659,45.8911,85129.0
2020-06-19 15:35:00,47.64,47.64,47.46,47.47,91792.0,45.9008,45.9008,45.7273,45.737,91792.0
2020-06-19 15:40:00,47.46,47.49,47.35,47.38,146324.0,45.7273,45.7563,45.6214,45.6503,146324.0
2020-06-19 15:45:00,47.37,47.41,47.14,47.19,135019.0,45.6406,45.6792,45.419,45.4672,135019.0
2020-06-19 15:50:00,47.18,47.32,47.05,47.21,181770.0,45.4576,45.5925,45.3323,45.4865,181770.0
2020-06-19 15:55:00,47.22,47.33,47.17,47.17,370538.0,45.4961,45.6021,45.4479,45.4479,370538.0
2020-06-22 09:30:00,46.78,46.89,45.92,46.06,250654.0,45.0722,45.1782,44.2436,44.3785,250654.0
2020-06-22 09:35:00,46.09,46.11,45.71,45.71,119963.0,44.4074,44.4266,44.0412,44.0412,119963.0
2020-06-22 09:40:00,45.71,45.92,45.58,45.78,190000.0,44.0412,44.2436,43.916,44.1087,190000.0
2020-06-22 09:45:00,45.8,46.42,45.76,46.31,138174.0,44.128,44.7253,44.0894,44.6193,138174.0
2020-06-22 09:50:00,46.29,46.32,46.0,46.03,106524.0,44.6001,44.629,44.3206,44.3496,106524.0
2020-06-22 09:55:00,46.03,46.17,46.01,46.1,80123.0,44.3496,44.4844,44.3303,44.417,80123.0
2020-06-22 10:00:00,46.09,46.18,45.91,46.05,77312.0,44.4074,44.4941,44.2339,44.3688,77312.0
2020-06-22 10:05:00,46.05,46.09,45.86,45.94,63010.0,44.3688,44.4074,44.1858,44.2628,63010.0
2020-06-22 10:10:00,45.95,46.18,45.89,46.11,81248.0,44.2725,44.4941,44.2147,44.4266,81248.0
2020-06-22 10:15:00,46.13,46.17,45.75,45.81,98179.0,44.4459,44.4844,44.0798,44.1376,98179.0
2020-06-22 10:20:00,45.8,45.83,45.64,45.67,75298.0,44.128,44.1569,43.9738,44.0027,75298.0
2020-06-22 10:25:00,45.66,45.8,45.66,45.76,57835.0,43.9931,44.128,43.9931,44.0894,57835.0
2020-06-22 10:30:00,45.78,45.83,45.7,45.76,45107.0,44.1087,44.1569,44.0316,44.0894,45107.0
2020-06-22 10:35:00,45.75,45.79,45.51,45.54,147996.0,44.0798,44.1183,43.8485,43.8774,147996.0
2020-06-22 10:40:00,45.55,45.63,45.45,45.53,57043.0,43.8871,43.9642,43.7907,43.8678,57043.0
2020-06-22 10:45:00,45.53,45.62,45.42,45.44,27071.0,43.8678,43.9545,43.7618,43.7811,27071.0
2020-06-22 10:50:00,45.44,45.46,45.32,45.38,65153.0,43.7811,43.8004,43.6655,43.7233,65153.0
2020-06-22 10:55:00,45.39,45.44,45.14,45.19,90206.0,43.7329,43.7811,43.492,43.5402,90206.0
2020-06-22 11:00:00,45.18,45.32,45.11,45.26,67517.0,43.5306,43.6655,43.4631,43.6077,67517.0
2020-06-22 11:05:00,45.26,45.45,45.25,45.32,57785.0,43.6077,43.7907,43.598,43.6655,57785.0
2020-06-22 11:10:00,45.31,45.52,45.2,45.47,70132.0,43.6558,43.8582,43.5499,43.81,70132.0
2020-06-22 11:15:00,45.47,45.66,45.41,45.64,58260.0,43.81,43.9931,43.7522,43.9738,58260.0
2020-06-22 11:20:00,45.63,45.64,45.51,45.56,28818.0,43.9642,43.9738,43.8485,43.8967,28818.0
2020-06-22 11:25:00,45.57,45.59,45.44,45.48,35255.0,43.9063,43.9256,43.7811,43.8196,35255.0
2020-06-22 11:30:00,45.51,45.55,45.42,45.52,33110.0,43.8485,43.8871,43.7618,43.8582,33110.0
2020-06-22 11:35:00,45.52,45.63,45.5,45.59,38637.0,43.8582,43.9642,43.8389,43.9256,38637.0
2020-06-22 11:40:00,45.61,45.62,45.36,45.39,109371.0,43.9449,43.9545,43.704,43.7329,109371.0
2020-06-22 11:45:00,45.39,45.58,45.39,45.55,41600.0,43.7329,43.916,43.7329,43.8871,41600.0
2020-06-22 11:50:00,45.55,45.63,45.5,45.52,33855.0,43.8871,43.9642,43.8389,43.8582,33855.0
2020-06-22 11:55:00,45.52,45.63,45.49,45.49,30772.0,43.8582,43.9642,43.8293,43.8293,30772.0
2020-06-22 12:00:00,45.5,45.78,45.5,45.77,41448.0,43.8389,44.1087,43.8389,44.099,41448.0
2020-06-22 12:05:00,45.75,45.88,45.73,45.82,47387.0,44.0798,44.205,44.0605,44.1472,47387.0
2020-06-22 12:10:00,45.82,45.9,45.71,45.89,32543.0,44.1472,44.2243,44.0412,44.2147,32543.0
2020-06-22 12:15:00,45.87,45.92,45.74,45.76,64926.0,44.1954,44.2436,44.0701,44.0894,64926.0
2020-06-22 12:20:00,45.77,45.81,45.72,45.74,34913.0,44.099,44.1376,44.0509,44.0701,34913.0
2020-06-22 12:25:00,45.73,45.88,45.73,45.87,45304.0,44.0605,44.205,44.0605,44.1954,45304.0
2020-06-22 12:30:00,45.87,45.91,45.84,45.89,17130.0,44.1954,44.2339,44.1665,44.2147,17130.0
2020-06-22 12:35:00,45.87,45.92,45.78,45.86,97435.0,44.1954,44.2436,44.1087,44.1858,97435.0
2020-06-22 12:40:00,45.86,45.89,45.8,45.87,45485.0,44.1858,44.2147,44.128,44.1954,45485.0
2020-06-22 12:45:00,45.88,46.16,45.87,46.13,85459.0,44.205,44.4748,44.1954,44.4459,85459.0
2020-06-22 12:50:00,46.14,46.19,46.06,46.15,30795.0,44.4555,44.5037,44.3785,44.4652,30795.0
2020-06-22 12:55:00,46.16,46.2,46.06,46.1,28003.0,44.4748,44.5133,44.3785,44.417,28003.0
2020-06-22 13:00:00,46.11,46.19,46.08,46.09,37127.0,44.4266,44.5037,44.3977,44.4074,37127.0
2020-06-22 13:05:00,46.09,46.11,45.99,46.05,32893.0,44.4074,44.4266,44.311,44.3688,32893.0
2020-06-22 13:10:00,46.05,46.06,45.9,45.92,24064.0,44.3688,44.3785,44.2243,44.2436,24064.0
2020-06-22 13:15:00,45.91,45.97,45.91,45.97,19504.0,44.2339,44.2917,44.2339,44.2917,19504.0
2020-06-22 13:20:00,45.98,46.08,45.97,46.07,25789.0,44.3014,44.3977,44.2917,44.3881,25789.0
2020-06-22 13:25:00,46.08,46.09,45.92,45.93,27199.0,44.3977,44.4074,44.2436,44.2532,27199.0
2020-06-22 13:30:00,45.94,45.95,45.85,45.89,30139.0,44.2628,44.2725,44.1761,44.2147,30139.0
2020-06-22 13:35:00,45.9,45.91,45.8,45.88,24835.0,44.2243,44.2339,44.128,44.205,24835.0
2020-06-22 13:40:00,45.88,45.95,45.86,45.91,23790.0,44.205,44.2725,44.1858,44.2339,23790.0
2020-06-22 13:45:00,45.91,46.05,45.9,46.02,20799.0,44.2339,44.3688,44.2243,44.3399,20799.0
2020-06-22 13:50:00,46.01,46.03,45.95,45.98,23820.0,44.3303,44.3496,44.2725,44.3014,23820.0
2020-06-22 13:55:00,45.96,46.01,45.96,45.98,16712.0,44.2821,44.3303,44.2821,44.3014,16712.0
2020-06-22 14:00:00,45.98,46.02,45.76,45.88,90998.0,44.3014,44.3399,44.0894,44.205,90998.0
2020-06-22 14:05:00,45.88,46.05,45.88,46.03,40500.0,44.205,44.3688,44.205,44.3496,40500.0
2020-06-22 14:10:00,46.04,46.04,45.87,45.9,25410.0,44.3592,44.3592,44.1954,44.2243,25410.0
2020-06-22 14:15:00,45.89,45.96,45.83,45.86,21999.0,44.2147,44.2821,44.1569,44.1858,21999.0
2020-06-22 14:20:00,45.88,46.09,45.85,46.06,57150.0,44.205,44.4074,44.1761,44.3785,57150.0
2020-06-22 14:25:00,46.07,46.07,45.95,45.98,29646.0,44.3881,44.3881,44.2725,44.3014,29646.0
2020-06-22 14:30:00,45.98,46.04,45.97,46.03,36588.0,44.3014,44.3592,44.2917,44.3496,36588.0
2020-06-22 14:35:00,46.04,46.06,45.96,45.98,38256.0,44.3592,44.3785,44.2821,44.3014,38256.0
2020-06-22 14:40:00,45.97,46.03,45.95,46.0,27277.0,44.2917,44.3496,44.2725,44.3206,27277.0
2020-06-22 14:45:00,46.0,46.04,45.97,46.02,27034.0,44.3206,44.3592,44.2917,44.3399,27034.0
2020-06-22 14:50:00,46.02,46.02,45.98,46.0,34138.0,44.3399,44.3399,44.3014,44.3206,34138.0
2020-06-22 14:55:00,46.0,46.06,45.99,46.03,64516.0,44.3206,44.3785,44.311,44.3496,64516.0
2020-06-22 15:00:00,46.02,46.17,45.99,46.15,99775.0,44.3399,44.4844,44.311,44.4652,99775.0
2020-06-22 15:05:00,46.15,46.17,46.09,46.09,43710.0,44.4652,44.4844,44.4074,44.4074,43710.0
2020-06-22 15:10:00,46.11,46.15,46.01,46.03,66134.0,44.4266,44.4652,44.3303,44.3496,66134.0
2020-06-22 15:15:00,46.03,46.05,45.96,45.99,114793.0,44.3496,44.3688,44.2821,44.311,114793.0
2020-06-22 15:20:00,45.98,46.03,45.83,45.86,126281.0,44.3014,44.3496,44.1569,44.1858,126281.0
2020-06-22 15:25:00,45.86,46.0,45.86,46.0,134675.0,44.1858,44.3206,44.1858,44.3206,134675.0
2020-06-22 15:30:00,46.0,46.12,45.98,46.09,84116.0,44.3206,44.4363,44.3014,44.4074,84116.0
2020-06-22 15:35:00,46.08,46.12,46.01,46.08,91833.0,44.3977,44.4363,44.3303,44.3977,91833.0
2020-06-22 15:40:00,46.08,46.21,45.99,46.21,121965.0,44.3977,44.523,44.311,44.523,121965.0
2020-06-22 15:45:00,46.2,46.24,46.11,46.13,117241.0,44.5133,44.5519,44.4266,44.4459,117241.0
2020-06-22 15:50:00,46.13,46.24,46.12,46.23,170352.0,44.4459,44.5519,44.4363,44.5423,170352.0
2020-06-22 15:55:00,46.23,46.33,46.19,46.28,462357.0,44.5423,44.6386,44.5037,44.5904,462357.0
2020-06-23 09:30:00,47.0,47.0,46.44,46.56,370068.0,45.2841,45.2841,44.7446,44.8602,370068.0
2020-06-23 09:35:00,46.52,46.57,46.35,46.5,78009.0,44.8217,44.8698,44.6579,44.8024,78009.0
2020-06-23 09:40:00,46.51,46.85,46.42,46.83,117901.0,44.812,45.1396,44.7253,45.1203,117901.0
2020-06-23 09:45:00,46.81,46.86,46.66,46.73,73135.0,45.1011,45.1493,44.9566,45.024,73135.0
2020-06-23 09:50:00,46.73,46.81,46.6,46.61,56686.0,45.024,45.1011,44.8987,44.9084,56686.0
2020-06-23 09:55:00,46.63,46.84,46.63,46.8,50130.0,44.9276,45.13,44.9276,45.0914,50130.0
2020-06-23 10:00:00,46.79,46.79,46.61,46.78,153741.0,45.0818,45.0818,44.9084,45.0722,153741.0
2020-06-23 10:05:00,46.78,46.88,46.67,46.81,33688.0,45.0722,45.1685,44.9662,45.1011,33688.0
2020-06-23 10:10:00,46.81,46.84,46.63,46.81,29485.0,45.1011,45.13,44.9276,45.1011,29485.0
2020-06-23 10:15:00,46.82,46.86,46.76,46.76,33349.0,45.1107,45.1493,45.0529,45.0529,33349.0
2020-06-23 10:20:00,46.78,46.85,46.69,46.77,31358.0,45.0722,45.1396,44.9855,45.0625,31358.0
2020-06-23 10:25:00,46.77,46.79,46.62,46.71,46684.0,45.0625,45.0818,44.918,45.0047,46684.0
2020-06-23 10:30:00,46.72,46.76,46.61,46.66,26686.0,45.0144,45.0529,44.9084,44.9566,26686.0
2020-06-23 10:35:00,46.66,46.71,46.58,46.67,38600.0,44.9566,45.0047,44.8795,44.9662,38600.0
2020-06-23 10:40:00,46.67,46.83,46.59,46.66,46984.0,44.9662,45.1203,44.8891,44.9566,46984.0
2020-06-23 10:45:00,46.67,46.72,46.51,46.64,44835.0,44.9662,45.0144,44.812,44.9373,44835.0
2020-06-23 10:50:00,46.64,46.7,46.61,46.63,19539.0,44.9373,44.9951,44.9084,44.9276,19539.0
2020-06-23 10:55:00,46.62,46.73,46.61,46.73,119715.0,44.918,45.024,44.9084,45.024,119715.0
2020-06-23 11:00:00,46.71,46.72,46.56,46.63,26077.0,45.0047,45.0144,44.8602,44.9276,26077.0
2020-06-23 11:05:00,46.63,46.63,46.54,46.55,27369.0,44.9276,44.9276,44.8409,44.8506,27369.0
2020-06-23 11:10:00,46.57,46.6,46.46,46.46,25171.0,44.8698,44.8987,44.7639,44.7639,25171.0
2020-06-23 11:15:00,46.45,46.57,46.42,46.5,23251.0,44.7542,44.8698,44.7253,44.8024,23251.0
2020-06-23 11:20:00,46.49,46.59,46.44,46.59,26479.0,44.7928,44.8891,44.7446,44.8891,26479.0
2020-06-23 11:25:00,46.58,46.6,46.49,46.54,22990.0,44.8795,44.8987,44.7928,44.8409,22990.0
2020-06-23 11:30:00,46.56,46.63,46.49,46.6,19860.0,44.8602,44.9276,44.7928,44.8987,19860.0
2020-06-23 11:35:00,46.6,46.65,46.57,46.65,27911.0,44.8987,44.9469,44.8698,44.9469,27911.0
2020-06-23 11:40:00,46.65,46.69,46.59,46.63,24459.0,44.9469,44.9855,44.8891,44.9276,24459.0
2020-06-23 11:45:00,46.64,46.67,46.54,46.55,20818.0,44.9373,44.9662,44.8409,44.8506,20818.0
2020-06-23 11:50:00,46.55,46.64,46.54,46.62,44149.0,44.8506,44.9373,44.8409,44.918,44149.0
2020-06-23 11:55:00,46.63,46.75,46.62,46.73,27527.0,44.9276,45.0433,44.918,45.024,27527.0
2020-06-23 12:00:00,46.77,46.77,46.71,46.72,23926.0,45.0625,45.0625,45.0047,45.0144,23926.0
2020-06-23 12:05:00,46.72,46.79,46.68,46.69,22838.0,45.0144,45.0818,44.9758,44.9855,22838.0
2020-06-23 12:10:00,46.69,46.78,46.68,46.71,19716.0,44.9855,45.0722,44.9758,45.0047,19716.0
2020-06-23 12:15:00,46.7,46.75,46.64,46.71,20717.0,44.9951,45.0433,44.9373,45.0047,20717.0
2020-06-23 12:20:00,46.69,46.72,46.64,46.69,23697.0,44.9855,45.0144,44.9373,44.9855,23697.0
2020-06-23 12:25:00,46.71,46.71,46.59,46.61,24833.0,45.0047,45.0047,44.8891,44.9084,24833.0
2020-06-23 12:30:00,46.6,46.64,46.53,46.58,42982.0,44.8987,44.9373,44.8313,44.8795,42982.0
2020-06-23 12:35:00,46.58,46.61,46.49,46.51,78695.0,44.8795,44.9084,44.7928,44.812,78695.0
2020-06-23 12:40:00,46.51,46.51,46.4,46.44,38501.0,44.812,44.812,44.706,44.7446,38501.0
2020-06-23 12:45:00,46.45,46.54,46.44,46.5,18089.0,44.7542,44.8409,44.7446,44.8024,18089.0
2020-06-23 12:50:00,46.5,46.52,46.46,46.47,15418.0,44.8024,44.8217,44.7639,44.7735,15418.0
2020-06-23 12:55:00,46.48,46.55,46.45,46.5,33440.0,44.7831,44.8506,44.7542,44.8024,33440.0
2020-06-23 13:00:00,46.5,46.52,46.46,46.51,34433.0,44.8024,44.8217,44.7639,44.812,34433.0
2020-06-23 13:05:00,46.5,46.53,46.47,46.5,15275.0,44.8024,44.8313,44.7735,44.8024,15275.0
2020-06-23 13:10:00,46.5,46.57,46.48,46.55,16227.0,44.8024,44.8698,44.7831,44.8506,16227.0
2020-06-23 13:15:00,46.55,46.56,46.53,46.55,14209.0,44.8506,44.8602,44.8313,44.8506,14209.0
2020-06-23 13:20:00,46.55,46.57,46.5,46.51,21973.0,44.8506,44.8698,44.8024,44.812,21973.0
2020-06-23 13:25:00,46.51,46.53,46.45,46.49,34451.0,44.812,44.8313,44.7542,44.7928,34451.0
2020-06-23 13:30:00,46.49,46.51,46.46,46.51,24279.0,44.7928,44.812,44.7639,44.812,24279.0
2020-06-23 13:35:00,46.51,46.57,46.49,46.57,36320.0,44.812,44.8698,44.7928,44.8698,36320.0
2020-06-23 13:40:00,46.57,46.65,46.56,46.62,127301.0,44.8698,44.9469,44.8602,44.918,127301.0
2020-06-23 13:45:00,46.61,46.65,46.51,46.52,73161.0,44.9084,44.9469,44.812,44.8217,73161.0
2020-06-23 13:50:00,46.53,46.57,46.47,46.54,36339.0,44.8313,44.8698,44.7735,44.8409,36339.0
2020-06-23 13:55:00,46.55,46.58,46.47,46.54,50822.0,44.8506,44.8795,44.7735,44.8409,50822.0
2020-06-23 14:00:00,46.53,46.56,46.4,46.55,38062.0,44.8313,44.8602,44.706,44.8506,38062.0
2020-06-23 14:05:00,46.55,46.6,46.5,46.51,47959.0,44.8506,44.8987,44.8024,44.812,47959.0
2020-06-23 14:10:00,46.52,46.54,46.41,46.42,25561.0,44.8217,44.8409,44.7157,44.7253,25561.0
2020-06-23 14:15:00,46.45,46.58,46.45,46.55,34268.0,44.7542,44.8795,44.7542,44.8506,34268.0
2020-06-23 14:20:00,46.53,46.6,46.51,46.56,115745.0,44.8313,44.8987,44.812,44.8602,115745.0
2020-06-23 14:25:00,46.56,46.66,46.49,46.66,124207.0,44.8602,44.9566,44.7928,44.9566,124207.0
2020-06-23 14:30:00,46.66,46.82,46.65,46.78,42693.0,44.9566,45.1107,44.9469,45.0722,42693.0
2020-06-23 14:35:00,46.78,46.92,46.78,46.91,24889.0,45.0722,45.2071,45.0722,45.1974,24889.0
2020-06-23 14:40:00,46.91,46.92,46.79,46.83,36574.0,45.1974,45.2071,45.0818,45.1203,36574.0
2020-06-23 14:45:00,46.84,46.85,46.58,46.59,125357.0,45.13,45.1396,44.8795,44.8891,125357.0
2020-06-23 14:50:00,46.59,46.64,46.52,46.6,101567.0,44.8891,44.9373,44.8217,44.8987,101567.0
2020-06-23 14:55:00,46.6,46.63,46.57,46.63,36724.0,44.8987,44.9276,44.8698,44.9276,36724.0
2020-06-23 15:00:00,46.62,46.69,46.55,46.66,71976.0,44.918,44.9855,44.8506,44.9566,71976.0
2020-06-23 15:05:00,46.66,46.67,46.58,46.63,62699.0,44.9566,44.9662,44.8795,44.9276,62699.0
2020-06-23 15:10:00,46.63,46.66,46.57,46.63,30604.0,44.9276,44.9566,44.8698,44.9276,30604.0
2020-06-23 15:15:00,46.64,46.66,46.58,46.62,66093.0,44.9373,44.9566,44.8795,44.918,66093.0
2020-06-23 15:20:00,46.62,46.63,46.55,46.57,31793.0,44.918,44.9276,44.8506,44.8698,31793.0
2020-06-23 15:25:00,46.57,46.67,46.56,46.59,41736.0,44.8698,44.9662,44.8602,44.8891,41736.0
2020-06-23 15:30:00,46.61,46.65,46.55,46.63,43270.0,44.9084,44.9469,44.8506,44.9276,43270.0
2020-06-23 15:35:00,46.62,46.64,46.58,46.62,37713.0,44.918,44.9373,44.8795,44.918,37713.0
2020-06-23 15:40:00,46.62,46.66,46.55,46.63,71071.0,44.918,44.9566,44.8506,44.9276,71071.0
2020-06-23 15:45:00,46.63,46.63,46.57,46.61,38023.0,44.9276,44.9276,44.8698,44.9084,38023.0
2020-06-23 15:50:00,46.61,46.89,46.47,46.89,223635.0,44.9084,45.1782,44.7735,45.1782,223635.0
2020-06-23 15:55:00,46.89,47.01,46.8,46.88,685355.0,45.1782,45.2938,45.0914,45.1685,685355.0
2020-06-24 09:30:00,46.39,46.51,46.07,46.36,156675.0,44.6964,44.812,44.3881,44.6675,156675.0
2020-06-24 09:35:00,46.37,46.67,46.36,46.36,194389.0,44.6771,44.9662,44.6675,44.6675,194389.0
2020-06-24 09:40:00,46.35,46.35,46.2,46.28,82259.0,44.6579,44.6579,44.5133,44.5904,82259.0
2020-06-24 09:45:00,46.27,46.33,45.88,45.9,66829.0,44.5808,44.6386,44.205,44.2243,66829.0
2020-06-24 09:50:00,45.91,46.04,45.8,45.84,91015.0,44.2339,44.3592,44.128,44.1665,91015.0
2020-06-24 09:55:00,45.87,45.96,45.62,45.66,143516.0,44.1954,44.2821,43.9545,43.9931,143516.0
2020-06-24 10:00:00,45.66,45.89,45.53,45.55,97830.0,43.9931,44.2147,43.8678,43.8871,97830.0
2020-06-24 10:05:00,45.55,45.72,45.46,45.58,221256.0,43.8871,44.0509,43.8004,43.916,221256.0
2020-06-24 10:10:00,45.57,45.85,45.38,45.85,323702.0,43.9063,44.1761,43.7233,44.1761,323702.0
2020-06-24 10:15:00,45.87,45.91,45.69,45.73,53772.0,44.1954,44.2339,44.022,44.0605,53772.0
2020-06-24 10:20:00,45.75,45.85,45.72,45.84,26088.0,44.0798,44.1761,44.0509,44.1665,26088.0
2020-06-24 10:25:00,45.86,45.94,45.72,45.85,74108.0,44.1858,44.2628,44.0509,44.1761,74108.0
2020-06-24 10:30:00,45.85,45.91,45.69,45.72,49624.0,44.1761,44.2339,44.022,44.0509,49624.0
2020-06-24 10:35:00,45.72,45.87,45.58,45.66,52792.0,44.0509,44.1954,43.916,43.9931,52792.0
2020-06-24 10:40:00,45.66,45.72,45.6,45.64,18375.0,43.9931,44.0509,43.9353,43.9738,18375.0
2020-06-24 10:45:00,45.64,45.64,45.5,45.52,132441.0,43.9738,43.9738,43.8389,43.8582,132441.0
2020-06-24 10:50:00,45.51,45.55,45.4,45.4,190803.0,43.8485,43.8871,43.7426,43.7426,190803.0
2020-06-24 10:55:00,45.4,45.55,45.4,45.48,26921.0,43.7426,43.8871,43.7426,43.8196,26921.0
2020-06-24 11:00:00,45.48,45.5,45.29,45.45,46577.0,43.8196,43.8389,43.6366,43.7907,46577.0
2020-06-24 11:05:00,45.43,45.46,45.27,45.28,78763.0,43.7715,43.8004,43.6173,43.6269,78763.0
2020-06-24 11:10:00,45.29,45.29,45.17,45.19,34141.0,43.6366,43.6366,43.5209,43.5402,34141.0
2020-06-24 11:15:00,45.19,45.23,45.06,45.06,94942.0,43.5402,43.5788,43.415,43.415,94942.0
2020-06-24 11:20:00,45.05,45.08,44.92,44.94,131034.0,43.4053,43.4342,43.2801,43.2993,131034.0
2020-06-24 11:25:00,44.95,45.12,44.92,45.12,73125.0,43.309,43.4728,43.2801,43.4728,73125.0
2020-06-24 11:30:00,45.12,45.12,44.81,44.85,141640.0,43.4728,43.4728,43.1741,43.2126,141640.0
2020-06-24 11:35:00,44.84,45.0,44.62,44.64,62280.0,43.203,43.3572,42.991,43.0103,62280.0
2020-06-24 11:40:00,44.62,44.63,44.25,44.28,79373.0,42.991,43.0007,42.6345,42.6634,79373.0
2020-06-24 11:45:00,44.3,44.54,44.28,44.32,120452.0,42.6827,42.9139,42.6634,42.702,120452.0
2020-06-24 11:50:00,44.35,44.49,44.33,44.39,97351.0,42.7309,42.8658,42.7116,42.7694,97351.0
2020-06-24 11:55:00,44.38,44.67,44.36,44.63,64078.0,42.7598,43.0392,42.7405,43.0007,64078.0
2020-06-24 12:00:00,44.64,44.77,44.52,44.76,41082.0,43.0103,43.1356,42.8947,43.1259,41082.0
2020-06-24 12:05:00,44.76,44.82,44.62,44.69,48656.0,43.1259,43.1837,42.991,43.0585,48656.0
2020-06-24 12:10:00,44.72,44.83,44.69,44.8,106772.0,43.0874,43.1934,43.0585,43.1645,106772.0
2020-06-24 12:15:00,44.8,44.88,44.76,44.85,39828.0,43.1645,43.2415,43.1259,43.2126,39828.0
2020-06-24 12:20:00,44.83,44.96,44.77,44.9,58897.0,43.1934,43.3186,43.1356,43.2608,58897.0
2020-06-24 12:25:00,44.91,44.92,44.77,44.81,33344.0,43.2704,43.2801,43.1356,43.1741,33344.0
2020-06-24 12:30:00,44.81,44.83,44.72,44.79,32372.0,43.1741,43.1934,43.0874,43.1548,32372.0
2020-06-24 12:35:00,44.79,44.82,44.76,44.81,23560.0,43.1548,43.1837,43.1259,43.1741,23560.0
2020-06-24 12:40:00,44.82,45.03,44.81,44.96,52710.0,43.1837,43.3861,43.1741,43.3186,52710.0
2020-06-24 12:45:00,44.95,44.98,44.86,44.86,56432.0,43.309,43.3379,43.2223,43.2223,56432.0
2020-06-24 12:50:00,44.87,44.91,44.77,44.83,72018.0,43.2319,43.2704,43.1356,43.1934,72018.0
2020-06-24 12:55:00,44.84,44.98,44.83,44.95,67164.0,43.203,43.3379,43.1934,43.309,67164.0
2020-06-24 13:00:00,44.96,45.13,44.95,45.12,35156.0,43.3186,43.4824,43.309,43.4728,35156.0
2020-06-24 13:05:00,45.13,45.17,45.04,45.11,26445.0,43.4824,43.5209,43.3957,43.4631,26445.0
2020-06-24 13:10:00,45.11,45.16,44.95,44.99,37937.0,43.4631,43.5113,43.309,43.3475,37937.0
2020-06-24 13:15:00,45.0,45.09,44.95,44.98,29226.0,43.3572,43.4439,43.309,43.3379,29226.0
2020-06-24 13:20:00,44.98,44.98,44.9,44.91,24023.0,43.3379,43.3379,43.2608,43.2704,24023.0
2020-06-24 13:25:00,44.92,44.94,44.79,44.84,29750.0,43.2801,43.2993,43.1548,43.203,29750.0
2020-06-24 13:30:00,44.83,44.83,44.71,44.72,27410.0,43.1934,43.1934,43.0777,43.0874,27410.0
2020-06-24 13:35:00,44.74,44.76,44.67,44.72,27847.0,43.1066,43.1259,43.0392,43.0874,27847.0
2020-06-24 13:40:00,44.73,44.81,44.7,44.75,18400.0,43.097,43.1741,43.0681,43.1163,18400.0
2020-06-24 13:45:00,44.75,44.78,44.62,44.76,23952.0,43.1163,43.1452,42.991,43.1259,23952.0
2020-06-24 13:50:00,44.76,44.86,44.72,44.83,31893.0,43.1259,43.2223,43.0874,43.1934,31893.0
2020-06-24 13:55:00,44.84,44.88,44.77,44.88,22215.0,43.203,43.2415,43.1356,43.2415,22215.0
2020-06-24 14:00:00,44.88,44.98,44.8,44.95,99831.0,43.2415,43.3379,43.1645,43.309,99831.0
2020-06-24 14:05:00,44.95,45.07,44.94,45.07,89568.0,43.309,43.4246,43.2993,43.4246,89568.0
2020-06-24 14:10:00,45.05,45.06,44.95,45.0,60178.0,43.4053,43.415,43.309,43.3572,60178.0
2020-06-24 14:15:00,45.0,45.07,44.96,45.0,74406.0,43.3572,43.4246,43.3186,43.3572,74406.0
2020-06-24 14:20:00,45.0,45.04,44.89,44.9,50447.0,43.3572,43.3957,43.2512,43.2608,50447.0
2020-06-24 14:25:00,44.91,45.1,44.88,44.99,120777.0,43.2704,43.4535,43.2415,43.3475,120777.0
2020-06-24 14:30:00,44.98,45.24,44.95,45.23,227104.0,43.3379,43.5884,43.309,43.5788,227104.0
2020-06-24 14:35:00,45.24,45.28,44.97,45.01,237970.0,43.5884,43.6269,43.3283,43.3668,237970.0
2020-06-24 14:40:00,45.0,45.06,44.85,44.9,60506.0,43.3572,43.415,43.2126,43.2608,60506.0
2020-06-24 14:45:00,44.92,45.0,44.89,44.89,32802.0,43.2801,43.3572,43.2512,43.2512,32802.0
2020-06-24 14:50:00,44.9,44.95,44.84,44.91,50396.0,43.2608,43.309,43.203,43.2704,50396.0
2020-06-24 14:55:00,44.95,45.01,44.87,44.89,60407.0,43.309,43.3668,43.2319,43.2512,60407.0
2020-06-24 15:00:00,44.9,45.02,44.9,45.02,57653.0,43.2608,43.3764,43.2608,43.3764,57653.0
2020-06-24 15:05:00,45.03,45.03,44.88,44.92,107120.0,43.3861,43.3861,43.2415,43.2801,107120.0
2020-06-24 15:10:00,44.92,45.07,44.88,45.01,37724.0,43.2801,43.4246,43.2415,43.3668,37724.0
2020-06-24 15:15:00,45.02,45.11,44.98,45.06,92671.0,43.3764,43.4631,43.3379,43.415,92671.0
2020-06-24 15:20:00,45.07,45.12,44.9,44.93,39908.0,43.4246,43.4728,43.2608,43.2897,39908.0
2020-06-24 15:25:00,44.92,44.97,44.82,44.86,33014.0,43.2801,43.3283,43.1837,43.2223,33014.0
2020-06-24 15:30:00,44.88,44.95,44.78,44.89,61104.0,43.2415,43.309,43.1452,43.2512,61104.0
2020-06-24 15:35:00,44.89,44.92,44.77,44.83,51001.0,43.2512,43.2801,43.1356,43.1934,51001.0
2020-06-24 15:40:00,44.83,44.98,44.82,44.97,53978.0,43.1934,43.3379,43.1837,43.3283,53978.0
2020-06-24 15:45:00,44.97,44.99,44.9,44.95,68230.0,43.3283,43.3475,43.2608,43.309,68230.0
2020-06-24 15:50:00,44.94,45.05,44.82,44.99,319256.0,43.2993,43.4053,43.1837,43.3475,319256.0
2020-06-24 15:55:00,44.99,45.05,44.92,44.94,373771.0,43.3475,43.4053,43.2801,43.2993,373771.0
2020-06-25 09:30:00,44.0,44.09,43.64,43.88,174091.0,42.3937,42.4804,42.0468,42.278,174091.0
2020-06-25 09:35:00,43.89,43.98,43.6,43.6,144774.0,42.2877,42.3744,42.0083,42.0083,144774.0
2020-06-25 09:40:00,43.62,43.63,43.03,43.13,256674.0,42.0275,42.0372,41.4591,41.5554,256674.0
2020-06-25 09:45:00,43.15,43.48,43.06,43.35,324091.0,41.5747,41.8926,41.488,41.7674,324091.0
2020-06-25 09:50:00,43.35,43.89,43.34,43.68,231596.0,41.7674,42.2877,41.7578,42.0853,231596.0
2020-06-25 09:55:00,43.69,43.77,43.48,43.72,83120.0,42.095,42.1721,41.8926,42.1239,83120.0
2020-06-25 10:00:00,43.71,43.82,43.62,43.78,158821.0,42.1143,42.2202,42.0275,42.1817,158821.0
2020-06-25 10:05:00,43.77,43.83,43.23,43.4,394195.0,42.1721,42.2299,41.6518,41.8156,394195.0
2020-06-25 10:10:00,43.41,43.7,43.4,43.64,159532.0,41.8252,42.1046,41.8156,42.0468,159532.0
2020-06-25 10:15:00,43.6,43.66,43.5,43.54,62366.0,42.0083,42.0661,41.9119,41.9505,62366.0
2020-06-25 10:20:00,43.53,43.7,43.52,43.66,182369.0,41.9408,42.1046,41.9312,42.0661,182369.0
2020-06-25 10:25:00,43.65,43.93,43.62,43.9,87890.0,42.0564,42.3262,42.0275,42.2973,87890.0
2020-06-25 10:30:00,43.9,44.03,43.54,43.62,192304.0,42.2973,42.4226,41.9505,42.0275,192304.0
2020-06-25 10:35:00,43.62,43.64,43.45,43.53,213634.0,42.0275,42.0468,41.8637,41.9408,213634.0
2020-06-25 10:40:00,43.57,43.61,43.35,43.41,39377.0,41.9794,42.0179,41.7674,41.8252,39377.0
2020-06-25 10:45:00,43.41,43.6,43.38,43.49,263238.0,41.8252,42.0083,41.7963,41.9023,263238.0
2020-06-25 10:50:00,43.49,43.65,43.44,43.58,46730.0,41.9023,42.0564,41.8541,41.989,46730.0
2020-06-25 10:55:00,43.58,43.84,43.55,43.82,76942.0,41.989,42.2395,41.9601,42.2202,76942.0
2020-06-25 11:00:00,43.8,43.89,43.68,43.79,50256.0,42.201,42.2877,42.0853,42.1913,50256.0
2020-06-25 11:05:00,43.78,43.87,43.67,43.82,59513.0,42.1817,42.2684,42.0757,42.2202,59513.0
2020-06-25 11:10:00,43.85,44.09,43.8,44.07,458596.0,42.2491,42.4804,42.201,42.4611,458596.0
2020-06-25 11:15:00,44.06,44.22,44.0,44.16,77379.0,42.4515,42.6056,42.3937,42.5478,77379.0
2020-06-25 11:20:00,44.16,44.16,44.06,44.14,70259.0,42.5478,42.5478,42.4515,42.5286,70259.0
2020-06-25 11:25:00,44.15,44.15,44.1,44.13,65412.0,42.5382,42.5382,42.49,42.5189,65412.0
2020-06-25 11:30:00,44.14,44.15,43.93,43.95,114293.0,42.5286,42.5382,42.3262,42.3455,114293.0
2020-06-25 11:35:00,43.95,44.13,43.9,44.1,83495.0,42.3455,42.5189,42.2973,42.49,83495.0
2020-06-25 11:40:00,44.11,44.11,43.97,44.1,63709.0,42.4996,42.4996,42.3648,42.49,63709.0
2020-06-25 11:45:00,44.09,44.25,43.99,44.22,241451.0,42.4804,42.6345,42.384,42.6056,241451.0
2020-06-25 11:50:00,44.21,44.34,44.14,44.26,54220.0,42.596,42.7213,42.5286,42.6442,54220.0
2020-06-25 11:55:00,44.27,44.3,44.14,44.14,135017.0,42.6538,42.6827,42.5286,42.5286,135017.0
2020-06-25 12:00:00,44.14,44.39,44.14,44.31,42585.0,42.5286,42.7694,42.5286,42.6923,42585.0
2020-06-25 12:05:00,44.3,44.35,44.27,44.28,42251.0,42.6827,42.7309,42.6538,42.6634,42251.0
2020-06-25 12:10:00,44.27,44.31,44.12,44.26,247739.0,42.6538,42.6923,42.5093,42.6442,247739.0
2020-06-25 12:15:00,44.27,44.57,44.27,44.55,178613.0,42.6538,42.9429,42.6538,42.9236,178613.0
2020-06-25 12:20:00,44.57,44.6,44.37,44.47,134399.0,42.9429,42.9718,42.7502,42.8465,134399.0
2020-06-25 12:25:00,44.48,44.49,44.37,44.42,23499.0,42.8561,42.8658,42.7502,42.7983,23499.0
2020-06-25 12:30:00,44.42,44.52,44.37,44.5,34724.0,42.7983,42.8947,42.7502,42.8754,34724.0
2020-06-25 12:35:00,44.48,44.56,44.39,44.5,27127.0,42.8561,42.9332,42.7694,42.8754,27127.0
2020-06-25 12:40:00,44.48,44.55,44.44,44.52,49334.0,42.8561,42.9236,42.8176,42.8947,49334.0
2020-06-25 12:45:00,44.52,44.55,44.36,44.39,50771.0,42.8947,42.9236,42.7405,42.7694,50771.0
2020-06-25 12:50:00,44.4,44.43,44.34,44.4,80666.0,42.7791,42.808,42.7213,42.7791,80666.0
2020-06-25 12:55:00,44.4,44.46,44.34,44.41,44264.0,42.7791,42.8369,42.7213,42.7887,44264.0
2020-06-25 13:00:00,44.4,44.44,44.31,44.41,34116.0,42.7791,42.8176,42.6923,42.7887,34116.0
2020-06-25 13:05:00,44.41,44.45,44.39,44.41,60424.0,42.7887,42.8272,42.7694,42.7887,60424.0
2020-06-25 13:10:00,44.41,44.44,44.35,44.41,36885.0,42.7887,42.8176,42.7309,42.7887,36885.0
2020-06-25 13:15:00,44.42,44.66,44.4,44.64,54831.0,42.7983,43.0296,42.7791,43.0103,54831.0
2020-06-25 13:20:00,44.64,44.65,44.48,44.51,35770.0,43.0103,43.0199,42.8561,42.885,35770.0
2020-06-25 13:25:00,44.52,44.67,44.52,44.64,27915.0,42.8947,43.0392,42.8947,43.0103,27915.0
2020-06-25 13:30:00,44.63,44.7,44.62,44.67,31804.0,43.0007,43.0681,42.991,43.0392,31804.0
2020-06-25 13:35:00,44.67,44.68,44.46,44.53,237782.0,43.0392,43.0488,42.8369,42.9043,237782.0
2020-06-25 13:40:00,44.53,44.54,44.47,44.5,32246.0,42.9043,42.9139,42.8465,42.8754,32246.0
2020-06-25 13:45:00,44.49,44.61,44.49,44.56,92422.0,42.8658,42.9814,42.8658,42.9332,92422.0
2020-06-25 13:50:00,44.56,44.62,44.46,44.5,97754.0,42.9332,42.991,42.8369,42.8754,97754.0
2020-06-25 13:55:00,44.5,44.53,44.46,44.46,28381.0,42.8754,42.9043,42.8369,42.8369,28381.0
2020-06-25 14:00:00,44.46,44.52,44.4,44.49,42275.0,42.8369,42.8947,42.7791,42.8658,42275.0
2020-06-25 14:05:00,44.49,44.5,44.39,44.47,19606.0,42.8658,42.8754,42.7694,42.8465,19606.0
2020-06-25 14:10:00,44.47,44.53,44.43,44.45,75179.0,42.8465,42.9043,42.808,42.8272,75179.0
2020-06-25 14:15:00,44.46,44.55,44.45,44.51,49110.0,42.8369,42.9236,42.8272,42.885,49110.0
2020-06-25 14:20:00,44.5,44.5,44.4,44.42,31340.0,42.8754,42.8754,42.7791,42.7983,31340.0
2020-06-25 14:25:00,44.43,44.52,44.42,44.49,43108.0,42.808,42.8947,42.7983,42.8658,43108.0
2020-06-25 14:30:00,44.48,44.48,44.34,44.35,45063.0,42.8561,42.8561,42.7213,42.7309,45063.0
2020-06-25 14:35:00,44.36,44.38,44.21,44.25,68528.0,42.7405,42.7598,42.596,42.6345,68528.0
2020-06-25 14:40:00,44.24,44.3,44.24,44.26,89688.0,42.6249,42.6827,42.6249,42.6442,89688.0
2020-06-25 14:45:00,44.26,44.26,44.2,44.22,27789.0,42.6442,42.6442,42.5864,42.6056,27789.0
2020-06-25 14:50:00,44.22,44.29,44.17,44.21,31815.0,42.6056,42.6731,42.5575,42.596,31815.0
2020-06-25 14:55:00,44.21,44.27,44.18,44.2,40502.0,42.596,42.6538,42.5671,42.5864,40502.0
2020-06-25 15:00:00,44.2,44.42,44.16,44.41,66402.0,42.5864,42.7983,42.5478,42.7887,66402.0
2020-06-25 15:05:00,44.42,44.51,44.38,44.5,313751.0,42.7983,42.885,42.7598,42.8754,313751.0
2020-06-25 15:10:00,44.5,44.58,44.47,44.49,247418.0,42.8754,42.9525,42.8465,42.8658,247418.0
2020-06-25 15:15:00,44.48,44.55,44.47,44.54,56097.0,42.8561,42.9236,42.8465,42.9139,56097.0
2020-06-25 15:20:00,44.54,44.77,44.48,44.71,139258.0,42.9139,43.1356,42.8561,43.0777,139258.0
2020-06-25 15:25:00,44.71,44.96,44.66,44.96,77559.0,43.0777,43.3186,43.0296,43.3186,77559.0
2020-06-25 15:30:00,44.96,45.15,44.83,45.1,127072.0,43.3186,43.5017,43.1934,43.4535,127072.0
2020-06-25 15:35:00,45.11,45.13,44.99,45.0,74946.0,43.4631,43.4824,43.3475,43.3572,74946.0
2020-06-25 15:40:00,45.02,45.1,45.0,45.0,81329.0,43.3764,43.4535,43.3572,43.3572,81329.0
2020-06-25 15:45:00,45.01,45.03,44.62,44.83,600342.0,43.3668,43.3861,42.991,43.1934,600342.0
2020-06-25 15:50:00,44.82,44.96,44.77,44.95,189091.0,43.1837,43.3186,43.1356,43.309,189091.0
2020-06-25 15:55:00,44.94,45.05,44.9,44.96,273524.0,43.2993,43.4053,43.2608,43.3186,273524.0
2020-06-26 09:30:00,44.72,44.84,44.48,44.58,91023.0,43.0874,43.203,42.8561,42.9525,91023.0
2020-06-26 09:35:00,44.58,44.62,44.37,44.52,72842.0,42.9525,42.991,42.7502,42.8947,72842.0
2020-06-26 09:40:00,44.5,44.57,44.42,44.43,41690.0,42.8754,42.9429,42.7983,42.808,41690.0
2020-06-26 09:45:00,44.42,44.54,44.28,44.36,47795.0,42.7983,42.9139,42.6634,42.7405,47795.0
2020-06-26 09:50:00,44.35,44.56,44.28,44.53,33428.0,42.7309,42.9332,42.6634,42.9043,33428.0
2020-06-26 09:55:00,44.5,44.56,44.36,44.45,62085.0,42.8754,42.9332,42.7405,42.8272,62085.0
2020-06-26 10:00:00,44.47,44.53,44.25,44.28,62134.0,42.8465,42.9043,42.6345,42.6634,62134.0
2020-06-26 10:05:00,44.27,44.35,43.98,44.06,122828.0,42.6538,42.7309,42.3744,42.4515,122828.0
2020-06-26 10:10:00,44.07,44.07,43.84,43.85,41307.0,42.4611,42.4611,42.2395,42.2491,41307.0
2020-06-26 10:15:00,43.88,43.88,43.46,43.73,353595.0,42.278,42.278,41.8734,42.1335,353595.0
2020-06-26 10:20:00,43.73,43.82,43.63,43.7,113459.0,42.1335,42.2202,42.0372,42.1046,113459.0
2020-06-26 10:25:00,43.72,43.75,43.64,43.71,140760.0,42.1239,42.1528,42.0468,42.1143,140760.0
2020-06-26 10:30:00,43.71,43.74,43.48,43.62,89105.0,42.1143,42.1432,41.8926,42.0275,89105.0
2020-06-26 10:35:00,43.63,43.73,43.6,43.66,73137.0,42.0372,42.1335,42.0083,42.0661,73137.0
2020-06-26 10:40:00,43.66,43.73,43.62,43.7,52311.0,42.0661,42.1335,42.0275,42.1046,52311.0
2020-06-26 10:45:00,43.68,43.72,43.56,43.58,36499.0,42.0853,42.1239,41.9697,41.989,36499.0
2020-06-26 10:50:00,43.6,43.76,43.52,43.66,62198.0,42.0083,42.1624,41.9312,42.0661,62198.0
2020-06-26 10:55:00,43.65,43.72,43.52,43.56,65137.0,42.0564,42.1239,41.9312,41.9697,65137.0
2020-06-26 11:00:00,43.58,43.72,43.54,43.71,70060.0,41.989,42.1239,41.9505,42.1143,70060.0
2020-06-26 11:05:00,43.71,43.76,43.6,43.61,61627.0,42.1143,42.1624,42.0083,42.0179,61627.0
2020-06-26 11:10:00,43.6,43.6,43.46,43.51,100453.0,42.0083,42.0083,41.8734,41.9216,100453.0
2020-06-26 11:15:00,43.5,43.52,43.36,43.43,36695.0,41.9119,41.9312,41.777,41.8445,36695.0
2020-06-26 11:20:00,43.45,43.52,43.43,43.52,30981.0,41.8637,41.9312,41.8445,41.9312,30981.0
2020-06-26 11:25:00,43.52,43.52,43.45,43.51,33195.0,41.9312,41.9312,41.8637,41.9216,33195.0
2020-06-26 11:30:00,43.51,43.51,43.4,43.45,32512.0,41.9216,41.9216,41.8156,41.8637,32512.0
2020-06-26 11:35:00,43.47,43.6,43.44,43.49,70611.0,41.883,42.0083,41.8541,41.9023,70611.0
2020-06-26 11:40:00,43.47,43.51,43.4,43.49,23045.0,41.883,41.9216,41.8156,41.9023,23045.0
2020-06-26 11:45:00,43.49,43.51,43.38,43.42,39809.0,41.9023,41.9216,41.7963,41.8348,39809.0
2020-06-26 11:50:00,43.42,43.5,43.38,43.42,42403.0,41.8348,41.9119,41.7963,41.8348,42403.0
2020-06-26 11:55:00,43.43,43.56,43.41,43.47,39430.0,41.8445,41.9697,41.8252,41.883,39430.0
2020-06-26 12:00:00,43.46,43.46,43.33,43.36,42418.0,41.8734,41.8734,41.7481,41.777,42418.0
2020-06-26 12:05:00,43.36,43.37,43.29,43.31,31928.0,41.777,41.7867,41.7096,41.7289,31928.0
2020-06-26 12:10:00,43.3,43.34,43.19,43.22,33492.0,41.7192,41.7578,41.6132,41.6421,33492.0
2020-06-26 12:15:00,43.22,43.28,43.21,43.24,26232.0,41.6421,41.6999,41.6325,41.6614,26232.0
2020-06-26 12:20:00,43.24,43.48,43.19,43.47,30571.0,41.6614,41.8926,41.6132,41.883,30571.0
2020-06-26 12:25:00,43.46,43.51,43.42,43.46,78923.0,41.8734,41.9216,41.8348,41.8734,78923.0
2020-06-26 12:30:00,43.46,43.46,43.35,43.4,26548.0,41.8734,41.8734,41.7674,41.8156,26548.0
2020-06-26 12:35:00,43.4,43.46,43.34,43.45,18447.0,41.8156,41.8734,41.7578,41.8637,18447.0
2020-06-26 12:40:00,43.44,43.44,43.34,43.37,16630.0,41.8541,41.8541,41.7578,41.7867,16630.0
2020-06-26 12:45:00,43.38,43.43,43.28,43.38,34471.0,41.7963,41.8445,41.6999,41.7963,34471.0
2020-06-26 12:50:00,43.38,43.42,43.31,43.36,24658.0,41.7963,41.8348,41.7289,41.777,24658.0
2020-06-26 12:55:00,43.35,43.41,43.3,43.39,15466.0,41.7674,41.8252,41.7192,41.8059,15466.0
2020-06-26 13:00:00,43.39,43.49,43.37,43.39,28131.0,41.8059,41.9023,41.7867,41.8059,28131.0
2020-06-26 13:05:00,43.41,43.51,43.4,43.48,44967.0,41.8252,41.9216,41.8156,41.8926,44967.0
2020-06-26 13:10:00,43.48,43.64,43.47,43.55,312062.0,41.8926,42.0468,41.883,41.9601,312062.0
2020-06-26 13:15:00,43.56,43.59,43.46,43.5,79445.0,41.9697,41.9986,41.8734,41.9119,79445.0
2020-06-26 13:20:00,43.5,43.51,43.41,43.41,25516.0,41.9119,41.9216,41.8252,41.8252,25516.0
2020-06-26 13:25:00,43.4,43.41,43.29,43.35,66654.0,41.8156,41.8252,41.7096,41.7674,66654.0
2020-06-26 13:30:00,43.34,43.45,43.33,43.4,26531.0,41.7578,41.8637,41.7481,41.8156,26531.0
2020-06-26 13:35:00,43.39,43.46,43.35,43.41,27912.0,41.8059,41.8734,41.7674,41.8252,27912.0
2020-06-26 13:40:00,43.4,43.41,43.31,43.37,20611.0,41.8156,41.8252,41.7289,41.7867,20611.0
2020-06-26 13:45:00,43.4,43.4,43.35,43.39,21688.0,41.8156,41.8156,41.7674,41.8059,21688.0
2020-06-26 13:50:00,43.38,43.4,43.31,43.34,23599.0,41.7963,41.8156,41.7289,41.7578,23599.0
2020-06-26 13:55:00,43.34,43.37,43.28,43.34,35887.0,41.7578,41.7867,41.6999,41.7578,35887.0
2020-06-26 14:00:00,43.33,43.34,43.24,43.26,50709.0,41.7481,41.7578,41.6614,41.6807,50709.0
2020-06-26 14:05:00,43.28,43.32,43.25,43.29,19689.0,41.6999,41.7385,41.671,41.7096,19689.0
2020-06-26 14:10:00,43.31,43.35,43.19,43.19,26057.0,41.7289,41.7674,41.6132,41.6132,26057.0
2020-06-26 14:15:00,43.19,43.27,43.19,43.25,137358.0,41.6132,41.6903,41.6132,41.671,137358.0
2020-06-26 14:20:00,43.23,43.28,43.18,43.23,25743.0,41.6518,41.6999,41.6036,41.6518,25743.0
2020-06-26 14:25:00,43.23,43.24,43.13,43.19,36666.0,41.6518,41.6614,41.5554,41.6132,36666.0
2020-06-26 14:30:00,43.19,43.26,43.15,43.21,40626.0,41.6132,41.6807,41.5747,41.6325,40626.0
2020-06-26 14:35:00,43.2,43.22,43.14,43.2,54304.0,41.6229,41.6421,41.5651,41.6229,54304.0
2020-06-26 14:40:00,43.19,43.27,43.17,43.19,34105.0,41.6132,41.6903,41.594,41.6132,34105.0
2020-06-26 14:45:00,43.18,43.21,43.02,43.06,70359.0,41.6036,41.6325,41.4494,41.488,70359.0
2020-06-26 14:50:00,43.07,43.33,43.07,43.29,49336.0,41.4976,41.7481,41.4976,41.7096,49336.0
2020-06-26 14:55:00,43.29,43.32,43.22,43.3,34154.0,41.7096,41.7385,41.6421,41.7192,34154.0
2020-06-26 15:00:00,43.3,43.38,43.21,43.24,39859.0,41.7192,41.7963,41.6325,41.6614,39859.0
2020-06-26 15:05:00,43.23,43.27,43.18,43.26,33473.0,41.6518,41.6903,41.6036,41.6807,33473.0
2020-06-26 15:10:00,43.26,43.32,43.22,43.32,45280.0,41.6807,41.7385,41.6421,41.7385,45280.0
2020-06-26 15:15:00,43.32,43.37,43.24,43.26,74574.0,41.7385,41.7867,41.6614,41.6807,74574.0
2020-06-26 15:20:00,43.27,43.28,43.1,43.1,46313.0,41.6903,41.6999,41.5265,41.5265,46313.0
2020-06-26 15:25:00,43.09,43.21,43.05,43.16,126972.0,41.5169,41.6325,41.4783,41.5843,126972.0
2020-06-26 15:30:00,43.15,43.18,43.03,43.05,87147.0,41.5747,41.6036,41.4591,41.4783,87147.0
2020-06-26 15:35:00,43.05,43.06,43.02,43.02,77586.0,41.4783,41.488,41.4494,41.4494,77586.0
2020-06-26 15:40:00,43.02,43.17,43.01,43.15,123360.0,41.4494,41.594,41.4398,41.5747,123360.0
2020-06-26 15:45:00,43.14,43.3,43.1,43.27,144806.0,41.5651,41.7192,41.5265,41.6903,144806.0
2020-06-26 15:50:00,43.26,43.38,43.14,43.31,676693.0,41.6807,41.7963,41.5651,41.7289,676693.0
2020-06-26 15:55:00,43.32,43.43,43.28,43.36,386459.0,41.7385,41.8445,41.6999,41.777,386459.0
2020-06-29 09:30:00,43.52,43.7,43.27,43.28,155146.0,41.9312,42.1046,41.6903,41.6999,155146.0
2020-06-29 09:35:00,43.32,43.59,43.23,43.23,62863.0,41.7385,41.9986,41.6518,41.6518,62863.0
2020-06-29 09:40:00,43.25,43.25,42.88,42.97,119021.0,41.671,41.671,41.3146,41.4013,119021.0
2020-06-29 09:45:00,42.98,43.29,42.98,43.27,95531.0,41.4109,41.7096,41.4109,41.6903,95531.0
2020-06-29 09:50:00,43.3,43.39,43.17,43.26,105928.0,41.7192,41.8059,41.594,41.6807,105928.0
2020-06-29 09:55:00,43.28,43.62,43.17,43.55,98543.0,41.6999,42.0275,41.594,41.9601,98543.0
2020-06-29 10:00:00,43.54,43.67,43.5,43.58,80635.0,41.9505,42.0757,41.9119,41.989,80635.0
2020-06-29 10:05:00,43.59,43.75,43.58,43.64,58636.0,41.9986,42.1528,41.989,42.0468,58636.0
2020-06-29 10:10:00,43.66,43.87,43.54,43.77,148700.0,42.0661,42.2684,41.9505,42.1721,148700.0
2020-06-29 10:15:00,43.77,44.06,43.71,43.99,94449.0,42.1721,42.4515,42.1143,42.384,94449.0
2020-06-29 10:20:00,44.0,44.1,43.82,43.91,196221.0,42.3937,42.49,42.2202,42.3069,196221.0
2020-06-29 10:25:00,43.92,44.25,43.9,44.19,135905.0,42.3166,42.6345,42.2973,42.5767,135905.0
2020-06-29 10:30:00,44.18,44.3,44.15,44.28,134569.0,42.5671,42.6827,42.5382,42.6634,134569.0
2020-06-29 10:35:00,44.29,44.42,44.12,44.37,172038.0,42.6731,42.7983,42.5093,42.7502,172038.0
2020-06-29 10:40:00,44.36,44.36,43.94,43.98,348544.0,42.7405,42.7405,42.3359,42.3744,348544.0
2020-06-29 10:45:00,43.99,44.32,43.96,44.3,137776.0,42.384,42.702,42.3551,42.6827,137776.0
2020-06-29 10:50:00,44.3,44.46,44.17,44.2,49004.0,42.6827,42.8369,42.5575,42.5864,49004.0
2020-06-29 10:55:00,44.19,44.26,44.12,44.14,33872.0,42.5767,42.6442,42.5093,42.5286,33872.0
2020-06-29 11:00:00,44.15,44.2,43.97,44.02,205938.0,42.5382,42.5864,42.3648,42.4129,205938.0
2020-06-29 11:05:00,44.02,44.05,43.97,43.99,52827.0,42.4129,42.4418,42.3648,42.384,52827.0
2020-06-29 11:10:00,43.98,43.98,43.88,43.89,25177.0,42.3744,42.3744,42.278,42.2877,25177.0
2020-06-29 11:15:00,43.88,43.95,43.8,43.9,29135.0,42.278,42.3455,42.201,42.2973,29135.0
2020-06-29 11:20:00,43.9,44.02,43.83,43.98,38413.0,42.2973,42.4129,42.2299,42.3744,38413.0
2020-06-29 11:25:00,43.98,44.07,43.98,44.03,53335.0,42.3744,42.4611,42.3744,42.4226,53335.0
2020-06-29 11:30:00,44.04,44.06,43.97,44.02,59800.0,42.4322,42.4515,42.3648,42.4129,59800.0
2020-06-29 11:35:00,44.02,44.13,44.0,44.06,72907.0,42.4129,42.5189,42.3937,42.4515,72907.0
2020-06-29 11:40:00,44.06,44.25,44.04,44.22,123781.0,42.4515,42.6345,42.4322,42.6056,123781.0
2020-06-29 11:45:00,44.22,44.35,44.2,44.3,207446.0,42.6056,42.7309,42.5864,42.6827,207446.0
2020-06-29 11:50:00,44.3,44.34,44.25,44.28,56614.0,42.6827,42.7213,42.6345,42.6634,56614.0
2020-06-29 11:55:00,44.29,44.32,44.2,44.27,24840.0,42.6731,42.702,42.5864,42.6538,24840.0
2020-06-29 12:00:00,44.25,44.34,44.25,44.28,22862.0,42.6345,42.7213,42.6345,42.6634,22862.0
2020-06-29 12:05:00,44.29,44.31,44.24,44.26,18655.0,42.6731,42.6923,42.6249,42.6442,18655.0
2020-06-29 12:10:00,44.24,44.29,44.18,44.2,23225.0,42.6249,42.6731,42.5671,42.5864,23225.0
2020-06-29 12:15:00,44.2,44.43,44.18,44.43,58875.0,42.5864,42.808,42.5671,42.808,58875.0
2020-06-29 12:20:00,44.41,44.51,44.41,44.47,58917.0,42.7887,42.885,42.7887,42.8465,58917.0
2020-06-29 12:25:00,44.46,44.53,44.45,44.48,55085.0,42.8369,42.9043,42.8272,42.8561,55085.0
2020-06-29 12:30:00,44.48,44.79,44.47,44.7,163326.0,42.8561,43.1548,42.8465,43.0681,163326.0
2020-06-29 12:35:00,44.69,44.74,44.63,44.7,34122.0,43.0585,43.1066,43.0007,43.0681,34122.0
2020-06-29 12:40:00,44.7,44.73,44.67,44.73,25076.0,43.0681,43.097,43.0392,43.097,25076.0
2020-06-29 12:45:00,44.73,44.73,44.57,44.57,45876.0,43.097,43.097,42.9429,42.9429,45876.0
2020-06-29 12:50:00,44.57,44.72,44.55,44.69,43736.0,42.9429,43.0874,42.9236,43.0585,43736.0
2020-06-29 12:55:00,44.68,44.68,44.51,44.52,23155.0,43.0488,43.0488,42.885,42.8947,23155.0
2020-06-29 13:00:00,44.52,44.59,44.46,44.59,27357.0,42.8947,42.9621,42.8369,42.9621,27357.0
2020-06-29 13:05:00,44.59,44.6,44.52,44.55,333910.0,42.9621,42.9718,42.8947,42.9236,333910.0
2020-06-29 13:10:00,44.55,44.73,44.54,44.65,41025.0,42.9236,43.097,42.9139,43.0199,41025.0
2020-06-29 13:15:00,44.66,44.72,44.61,44.71,23358.0,43.0296,43.0874,42.9814,43.0777,23358.0
2020-06-29 13:20:00,44.71,44.79,44.7,44.74,41802.0,43.0777,43.1548,43.0681,43.1066,41802.0
2020-06-29 13:25:00,44.75,44.89,44.72,44.84,73663.0,43.1163,43.2512,43.0874,43.203,73663.0
2020-06-29 13:30:00,44.83,44.84,44.75,44.77,27660.0,43.1934,43.203,43.1163,43.1356,27660.0
2020-06-29 13:35:00,44.76,44.78,44.68,44.74,135679.0,43.1259,43.1452,43.0488,43.1066,135679.0
2020-06-29 13:40:00,44.74,44.88,44.69,44.86,60317.0,43.1066,43.2415,43.0585,43.2223,60317.0
2020-06-29 13:45:00,44.87,44.94,44.74,44.76,30100.0,43.2319,43.2993,43.1066,43.1259,30100.0
2020-06-29 13:50:00,44.76,44.76,44.61,44.63,32999.0,43.1259,43.1259,42.9814,43.0007,32999.0
2020-06-29 13:55:00,44.64,44.68,44.58,44.63,21100.0,43.0103,43.0488,42.9525,43.0007,21100.0
2020-06-29 14:00:00,44.61,44.65,44.58,44.61,15922.0,42.9814,43.0199,42.9525,42.9814,15922.0
2020-06-29 14:05:00,44.62,44.64,44.59,44.62,16938.0,42.991,43.0103,42.9621,42.991,16938.0
2020-06-29 14:10:00,44.61,44.63,44.56,44.61,32104.0,42.9814,43.0007,42.9332,42.9814,32104.0
2020-06-29 14:15:00,44.63,44.72,44.6,44.64,35519.0,43.0007,43.0874,42.9718,43.0103,35519.0
2020-06-29 14:20:00,44.63,44.68,44.59,44.64,33147.0,43.0007,43.0488,42.9621,43.0103,33147.0
2020-06-29 14:25:00,44.64,44.65,44.51,44.55,36770.0,43.0103,43.0199,42.885,42.9236,36770.0
2020-06-29 14:30:00,44.55,44.6,44.47,44.49,27650.0,42.9236,42.9718,42.8465,42.8658,27650.0
2020-06-29 14:35:00,44.5,44.59,44.49,44.59,35319.0,42.8754,42.9621,42.8658,42.9621,35319.0
2020-06-29 14:40:00,44.58,44.59,44.49,44.5,26176.0,42.9525,42.9621,42.8658,42.8754,26176.0
2020-06-29 14:45:00,44.5,44.55,44.42,44.44,31357.0,42.8754,42.9236,42.7983,42.8176,31357.0
2020-06-29 14:50:00,44.45,44.45,44.37,44.44,23994.0,42.8272,42.8272,42.7502,42.8176,23994.0
2020-06-29 14:55:00,44.43,44.49,44.38,44.39,16185.0,42.808,42.8658,42.7598,42.7694,16185.0
2020-06-29 15:00:00,44.37,44.41,44.23,44.29,31887.0,42.7502,42.7887,42.6153,42.6731,31887.0
2020-06-29 15:05:00,44.28,44.36,44.26,44.33,24047.0,42.6634,42.7405,42.6442,42.7116,24047.0
2020-06-29 15:10:00,44.34,44.39,44.25,44.35,27597.0,42.7213,42.7694,42.6345,42.7309,27597.0
2020-06-29 15:15:00,44.35,44.44,44.35,44.4,27127.0,42.7309,42.8176,42.7309,42.7791,27127.0
2020-06-29 15:20:00,44.41,44.47,44.37,44.38,32566.0,42.7887,42.8465,42.7502,42.7598,32566.0
2020-06-29 15:25:00,44.39,44.43,44.35,44.43,39423.0,42.7694,42.808,42.7309,42.808,39423.0
2020-06-29 15:30:00,44.43,44.54,44.43,44.53,55186.0,42.808,42.9139,42.808,42.9043,55186.0
2020-06-29 15:35:00,44.52,44.6,44.5,44.53,145161.0,42.8947,42.9718,42.8754,42.9043,145161.0
2020-06-29 15:40:00,44.53,44.56,44.38,44.4,68739.0,42.9043,42.9332,42.7598,42.7791,68739.0
2020-06-29 15:45:00,44.4,44.5,44.38,44.41,84423.0,42.7791,42.8754,42.7598,42.7887,84423.0
2020-06-29 15:50:00,44.41,44.65,44.41,44.65,247963.0,42.7887,43.0199,42.7887,43.0199,247963.0
2020-06-29 15:55:00,44.65,44.68,44.49,44.68,558956.0,43.0199,43.0488,42.8658,43.0488,558956.0
2020-06-30 09:30:00,43.78,44.12,43.64,44.01,167778.0,42.1817,42.5093,42.0468,42.4033,167778.0
2020-06-30 09:35:00,44.1,44.28,43.99,44.1,179342.0,42.49,42.6634,42.384,42.49,179342.0
2020-06-30 09:40:00,44.12,44.25,44.0,44.16,112446.0,42.5093,42.6345,42.3937,42.5478,112446.0
2020-06-30 09:45:00,44.17,44.24,43.91,43.98,122987.0,42.5575,42.6249,42.3069,42.3744,122987.0
2020-06-30 09:50:00,43.95,44.03,43.84,44.03,61709.0,42.3455,42.4226,42.2395,42.4226,61709.0
2020-06-30 09:55:00,44.01,44.22,43.94,44.22,76219.0,42.4033,42.6056,42.3359,42.6056,76219.0
2020-06-30 10:00:00,44.22,44.34,44.03,44.03,86686.0,42.6056,42.7213,42.4226,42.4226,86686.0
2020-06-30 10:05:00,44.03,44.24,44.03,44.1,204687.0,42.4226,42.6249,42.4226,42.49,204687.0
2020-06-30 10:10:00,44.14,44.27,43.95,44.02,316220.0,42.5286,42.6538,42.3455,42.4129,316220.0
2020-06-30 10:15:00,43.99,44.1,43.92,44.05,58434.0,42.384,42.49,42.3166,42.4418,58434.0
2020-06-30 10:20:00,44.05,44.44,44.0,44.42,70817.0,42.4418,42.8176,42.3937,42.7983,70817.0
2020-06-30 10:25:00,44.42,44.49,44.27,44.37,37551.0,42.7983,42.8658,42.6538,42.7502,37551.0
2020-06-30 10:30:00,44.39,44.42,44.21,44.27,37907.0,42.7694,42.7983,42.596,42.6538,37907.0
2020-06-30 10:35:00,44.29,44.39,44.25,44.3,37890.0,42.6731,42.7694,42.6345,42.6827,37890.0
2020-06-30 10:40:00,44.32,44.46,44.31,44.44,30366.0,42.702,42.8369,42.6923,42.8176,30366.0
2020-06-30 10:45:00,44.45,44.6,44.43,44.58,24549.0,42.8272,42.9718,42.808,42.9525,24549.0
2020-06-30 10:50:00,44.59,44.71,44.58,44.66,58067.0,42.9621,43.0777,42.9525,43.0296,58067.0
2020-06-30 10:55:00,44.67,44.89,44.65,44.88,40291.0,43.0392,43.2512,43.0199,43.2415,40291.0
2020-06-30 11:00:00,44.88,45.08,44.85,44.95,59981.0,43.2415,43.4342,43.2126,43.309,59981.0
2020-06-30 11:05:00,44.97,45.03,44.9,44.94,34090.0,43.3283,43.3861,43.2608,43.2993,34090.0
2020-06-30 11:10:00,44.96,44.97,44.89,44.92,24098.0,43.3186,43.3283,43.2512,43.2801,24098.0
2020-06-30 11:15:00,44.92,45.03,44.83,44.96,62382.0,43.2801,43.3861,43.1934,43.3186,62382.0
2020-06-30 11:20:00,44.96,45.03,44.93,45.02,43355.0,43.3186,43.3861,43.2897,43.3764,43355.0
2020-06-30 11:25:00,45.01,45.07,44.91,44.93,79129.0,43.3668,43.4246,43.2704,43.2897,79129.0
2020-06-30 11:30:00,44.91,44.99,44.82,44.87,59605.0,43.2704,43.3475,43.1837,43.2319,59605.0
2020-06-30 11:35:00,44.88,45.03,44.88,44.97,77578.0,43.2415,43.3861,43.2415,43.3283,77578.0
2020-06-30 11:40:00,44.98,45.01,44.85,44.99,60336.0,43.3379,43.3668,43.2126,43.3475,60336.0
2020-06-30 11:45:00,45.0,45.02,44.92,44.98,31684.0,43.3572,43.3764,43.2801,43.3379,31684.0
2020-06-30 11:50:00,44.97,45.0,44.92,44.98,20329.0,43.3283,43.3572,43.2801,43.3379,20329.0
2020-06-30 11:55:00,44.98,45.06,44.96,45.04,25481.0,43.3379,43.415,43.3186,43.3957,25481.0
2020-06-30 12:00:00,45.03,45.07,44.93,45.0,19196.0,43.3861,43.4246,43.2897,43.3572,19196.0
2020-06-30 12:05:00,45.0,45.08,44.96,45.08,17022.0,43.3572,43.4342,43.3186,43.4342,17022.0
2020-06-30 12:10:00,45.08,45.15,45.08,45.1,31199.0,43.4342,43.5017,43.4342,43.4535,31199.0
2020-06-30 12:15:00,45.1,45.24,45.1,45.22,24054.0,43.4535,43.5884,43.4535,43.5691,24054.0
2020-06-30 12:20:00,45.22,45.3,45.15,45.18,30934.0,43.5691,43.6462,43.5017,43.5306,30934.0
2020-06-30 12:25:00,45.19,45.21,45.09,45.12,14058.0,43.5402,43.5595,43.4439,43.4728,14058.0
2020-06-30 12:30:00,45.12,45.19,45.04,45.05,27993.0,43.4728,43.5402,43.3957,43.4053,27993.0
2020-06-30 12:35:00,45.06,45.14,45.06,45.12,19171.0,43.415,43.492,43.415,43.4728,19171.0
2020-06-30 12:40:00,45.11,45.13,44.96,45.08,37884.0,43.4631,43.4824,43.3186,43.4342,37884.0
2020-06-30 12:45:00,45.07,45.07,45.0,45.02,17015.0,43.4246,43.4246,43.3572,43.3764,17015.0
2020-06-30 12:50:00,45.02,45.05,44.98,45.01,7958.0,43.3764,43.4053,43.3379,43.3668,7958.0
2020-06-30 12:55:00,45.01,45.04,44.98,45.0,14296.0,43.3668,43.3957,43.3379,43.3572,14296.0
2020-06-30 13:00:00,45.0,45.05,44.99,45.01,13197.0,43.3572,43.4053,43.3475,43.3668,13197.0
2020-06-30 13:05:00,45.01,45.04,44.98,45.04,22580.0,43.3668,43.3957,43.3379,43.3957,22580.0
2020-06-30 13:10:00,45.03,45.03,44.97,45.02,19271.0,43.3861,43.3861,43.3283,43.3764,19271.0
2020-06-30 13:15:00,45.02,45.04,44.98,45.0,42945.0,43.3764,43.3957,43.3379,43.3572,42945.0
2020-06-30 13:20:00,44.98,45.11,44.97,45.04,48113.0,43.3379,43.4631,43.3283,43.3957,48113.0
2020-06-30 13:25:00,45.04,45.23,45.04,45.18,42400.0,43.3957,43.5788,43.3957,43.5306,42400.0
2020-06-30 13:30:00,45.18,45.34,45.15,45.26,98530.0,43.5306,43.6847,43.5017,43.6077,98530.0
2020-06-30 13:35:00,45.25,45.25,45.14,45.18,17355.0,43.598,43.598,43.492,43.5306,17355.0
2020-06-30 13:40:00,45.18,45.18,45.09,45.13,46952.0,43.5306,43.5306,43.4439,43.4824,46952.0
2020-06-30 13:45:00,45.15,45.24,45.14,45.18,49778.0,43.5017,43.5884,43.492,43.5306,49778.0
2020-06-30 13:50:00,45.18,45.23,45.12,45.22,13975.0,43.5306,43.5788,43.4728,43.5691,13975.0
2020-06-30 13:55:00,45.23,45.28,45.22,45.28,16631.0,43.5788,43.6269,43.5691,43.6269,16631.0
2020-06-30 14:00:00,45.28,45.36,45.21,45.36,49328.0,43.6269,43.704,43.5595,43.704,49328.0
2020-06-30 14:05:00,45.35,45.36,45.28,45.34,32875.0,43.6944,43.704,43.6269,43.6847,32875.0
2020-06-30 14:10:00,45.33,45.33,45.22,45.23,23798.0,43.6751,43.6751,43.5691,43.5788,23798.0
2020-06-30 14:15:00,45.23,45.33,45.22,45.3,26310.0,43.5788,43.6751,43.5691,43.6462,26310.0
2020-06-30 14:20:00,45.3,45.37,45.28,45.34,25351.0,43.6462,43.7136,43.6269,43.6847,25351.0
2020-06-30 14:25:00,45.34,45.36,45.31,45.34,14854.0,43.6847,43.704,43.6558,43.6847,14854.0
2020-06-30 14:30:00,45.34,45.35,45.24,45.24,25594.0,43.6847,43.6944,43.5884,43.5884,25594.0
2020-06-30 14:35:00,45.23,45.3,45.22,45.25,26729.0,43.5788,43.6462,43.5691,43.598,26729.0
2020-06-30 14:40:00,45.25,45.29,45.24,45.28,20661.0,43.598,43.6366,43.5884,43.6269,20661.0
2020-06-30 14:45:00,45.27,45.29,45.21,45.29,33767.0,43.6173,43.6366,43.5595,43.6366,33767.0
2020-06-30 14:50:00,45.29,45.32,45.27,45.3,24501.0,43.6366,43.6655,43.6173,43.6462,24501.0
2020-06-30 14:55:00,45.3,45.37,45.29,45.37,18336.0,43.6462,43.7136,43.6366,43.7136,18336.0
2020-06-30 15:00:00,45.37,45.39,45.26,45.29,32643.0,43.7136,43.7329,43.6077,43.6366,32643.0
2020-06-30 15:05:00,45.29,45.3,45.19,45.24,26208.0,43.6366,43.6462,43.5402,43.5884,26208.0
2020-06-30 15:10:00,45.24,45.34,45.23,45.34,13032.0,43.5884,43.6847,43.5788,43.6847,13032.0
2020-06-30 15:15:00,45.34,45.5,45.28,45.48,73849.0,43.6847,43.8389,43.6269,43.8196,73849.0
2020-06-30 15:20:00,45.49,45.59,45.48,45.57,54700.0,43.8293,43.9256,43.8196,43.9063,54700.0
2020-06-30 15:25:00,45.57,45.65,45.54,45.57,49819.0,43.9063,43.9834,43.8774,43.9063,49819.0
2020-06-30 15:30:00,45.57,45.69,45.53,45.65,75702.0,43.9063,44.022,43.8678,43.9834,75702.0
2020-06-30 15:35:00,45.65,45.7,45.48,45.65,169723.0,43.9834,44.0316,43.8196,43.9834,169723.0
2020-06-30 15:40:00,45.66,45.7,45.55,45.57,76925.0,43.9931,44.0316,43.8871,43.9063,76925.0
2020-06-30 15:45:00,45.57,45.63,45.51,45.58,73709.0,43.9063,43.9642,43.8485,43.916,73709.0
2020-06-30 15:50:00,45.58,45.72,45.58,45.67,112881.0,43.916,44.0509,43.916,44.0027,112881.0
2020-06-30 15:55:00,45.66,45.67,45.45,45.52,283799.0,43.9931,44.0027,43.7907,43.8582,283799.0
2020-07-01 09:30:00,45.65,46.22,45.48,46.1,162832.0,43.9834,44.5326,43.8196,44.417,162832.0
2020-07-01 09:35:00,46.1,46.48,46.06,46.37,75892.0,44.417,44.7831,44.3785,44.6771,75892.0
2020-07-01 09:40:00,46.38,46.64,46.25,46.26,123262.0,44.6868,44.9373,44.5615,44.5712,123262.0
2020-07-01 09:45:00,46.23,46.36,46.1,46.2,55636.0,44.5423,44.6675,44.417,44.5133,55636.0
2020-07-01 09:50:00,46.19,46.32,46.1,46.17,113701.0,44.5037,44.629,44.417,44.4844,113701.0
2020-07-01 09:55:00,46.17,46.21,45.83,45.95,85950.0,44.4844,44.523,44.1569,44.2725,85950.0
2020-07-01 10:00:00,45.97,46.22,45.9,46.16,55261.0,44.2917,44.5326,44.2243,44.4748,55261.0
2020-07-01 10:05:00,46.2,46.35,46.07,46.23,39870.0,44.5133,44.6579,44.3881,44.5423,39870.0
2020-07-01 10:10:00,46.24,46.49,46.24,46.48,43297.0,44.5519,44.7928,44.5519,44.7831,43297.0
2020-07-01 10:15:00,46.47,46.52,46.39,46.48,48652.0,44.7735,44.8217,44.6964,44.7831,48652.0
2020-07-01 10:20:00,46.47,46.5,46.13,46.15,38307.0,44.7735,44.8024,44.4459,44.4652,38307.0
2020-07-01 10:25:00,46.18,46.22,46.0,46.1,21009.0,44.4941,44.5326,44.3206,44.417,21009.0
2020-07-01 10:30:00,46.11,46.29,46.03,46.13,29866.0,44.4266,44.6001,44.3496,44.4459,29866.0
2020-07-01 10:35:00,46.12,46.12,45.92,46.02,25361.0,44.4363,44.4363,44.2436,44.3399,25361.0
2020-07-01 10:40:00,46.01,46.06,45.81,45.84,36782.0,44.3303,44.3785,44.1376,44.1665,36782.0
2020-07-01 10:45:00,45.84,45.86,45.58,45.61,17484.0,44.1665,44.1858,43.916,43.9449,17484.0
2020-07-01 10:50:00,45.59,45.74,45.52,45.61,122350.0,43.9256,44.0701,43.8582,43.9449,122350.0
2020-07-01 10:55:00,45.6,45.8,45.51,45.78,51617.0,43.9353,44.128,43.8485,44.1087,51617.0
2020-07-01 11:00:00,45.79,45.82,45.59,45.6,17350.0,44.1183,44.1472,43.9256,43.9353,17350.0
2020-07-01 11:05:00,45.6,45.87,45.6,45.77,79486.0,43.9353,44.1954,43.9353,44.099,79486.0
2020-07-01 11:10:00,45.76,45.76,45.49,45.63,31940.0,44.0894,44.0894,43.8293,43.9642,31940.0
2020-07-01 11:15:00,45.62,45.69,45.46,45.46,15051.0,43.9545,44.022,43.8004,43.8004,15051.0
2020-07-01 11:20:00,45.45,45.56,45.4,45.47,22479.0,43.7907,43.8967,43.7426,43.81,22479.0
2020-07-01 11:25:00,45.47,45.48,45.26,45.32,13790.0,43.81,43.8196,43.6077,43.6655,13790.0
2020-07-01 11:30:00,45.31,45.34,45.14,45.23,100636.0,43.6558,43.6847,43.492,43.5788,100636.0
2020-07-01 11:35:00,45.21,45.25,45.11,45.24,78565.0,43.5595,43.598,43.4631,43.5884,78565.0
2020-07-01 11:40:00,45.22,45.32,45.15,45.27,11827.0,43.5691,43.6655,43.5017,43.6173,11827.0
2020-07-01 11:45:00,45.23,45.27,45.19,45.25,11670.0,43.5788,43.6173,43.5402,43.598,11670.0
2020-07-01 11:50:00,45.27,45.42,45.26,45.4,33352.0,43.6173,43.7618,43.6077,43.7426,33352.0
2020-07-01 11:55:00,45.38,45.44,45.35,45.43,22953.0,43.7233,43.7811,43.6944,43.7715,22953.0
2020-07-01 12:00:00,45.44,45.49,45.42,45.48,15193.0,43.7811,43.8293,43.7618,43.8196,15193.0
2020-07-01 12:05:00,45.48,45.65,45.46,45.62,23545.0,43.8196,43.9834,43.8004,43.9545,23545.0
2020-07-01 12:10:00,45.63,45.71,45.56,45.61,54277.0,43.9642,44.0412,43.8967,43.9449,54277.0
2020-07-01 12:15:00,45.59,45.62,45.51,45.61,21490.0,43.9256,43.9545,43.8485,43.9449,21490.0
2020-07-01 12:20:00,45.61,45.62,45.47,45.5,11614.0,43.9449,43.9545,43.81,43.8389,11614.0
2020-07-01 12:25:00,45.5,45.58,45.43,45.43,13059.0,43.8389,43.916,43.7715,43.7715,13059.0
2020-07-01 12:30:00,45.45,45.53,45.44,45.46,19523.0,43.7907,43.8678,43.7811,43.8004,19523.0
2020-07-01 12:35:00,45.47,45.6,45.47,45.55,15261.0,43.81,43.9353,43.81,43.8871,15261.0
2020-07-01 12:40:00,45.55,45.59,45.52,45.55,9930.0,43.8871,43.9256,43.8582,43.8871,9930.0
2020-07-01 12:45:00,45.55,45.59,45.28,45.47,89335.0,43.8871,43.9256,43.6269,43.81,89335.0
2020-07-01 12:50:00,45.47,45.5,45.37,45.44,12957.0,43.81,43.8389,43.7136,43.7811,12957.0
2020-07-01 12:55:00,45.44,45.5,45.34,45.4,12552.0,43.7811,43.8389,43.6847,43.7426,12552.0
2020-07-01 13:00:00,45.4,45.41,45.28,45.33,8094.0,43.7426,43.7522,43.6269,43.6751,8094.0
2020-07-01 13:05:00,45.32,45.32,45.23,45.24,12145.0,43.6655,43.6655,43.5788,43.5884,12145.0
2020-07-01 13:10:00,45.24,45.27,45.2,45.2,9547.0,43.5884,43.6173,43.5499,43.5499,9547.0
2020-07-01 13:15:00,45.17,45.23,45.12,45.14,56507.0,43.5209,43.5788,43.4728,43.492,56507.0
2020-07-01 13:20:00,45.13,45.15,45.06,45.14,19040.0,43.4824,43.5017,43.415,43.492,19040.0
2020-07-01 13:25:00,45.15,45.15,45.06,45.07,15289.0,43.5017,43.5017,43.415,43.4246,15289.0
2020-07-01 13:30:00,45.06,45.09,45.03,45.08,21145.0,43.415,43.4439,43.3861,43.4342,21145.0
2020-07-01 13:35:00,45.09,45.21,45.08,45.2,18960.0,43.4439,43.5595,43.4342,43.5499,18960.0
2020-07-01 13:40:00,45.21,45.21,44.96,44.97,37235.0,43.5595,43.5595,43.3186,43.3283,37235.0
2020-07-01 13:45:00,44.97,45.04,44.86,44.96,46227.0,43.3283,43.3957,43.2223,43.3186,46227.0
2020-07-01 13:50:00,44.97,45.0,44.93,44.97,13425.0,43.3283,43.3572,43.2897,43.3283,13425.0
2020-07-01 13:55:00,44.96,44.96,44.89,44.92,16877.0,43.3186,43.3186,43.2512,43.2801,16877.0
2020-07-01 14:00:00,44.93,45.05,44.93,45.05,16985.0,43.2897,43.4053,43.2897,43.4053,16985.0
2020-07-01 14:05:00,45.06,45.14,44.97,45.09,16715.0,43.415,43.492,43.3283,43.4439,16715.0
2020-07-01 14:10:00,45.1,45.18,45.06,45.18,15207.0,43.4535,43.5306,43.415,43.5306,15207.0
2020-07-01 14:15:00,45.16,45.2,45.15,45.19,12451.0,43.5113,43.5499,43.5017,43.5402,12451.0
2020-07-01 14:20:00,45.2,45.2,45.02,45.07,19706.0,43.5499,43.5499,43.3764,43.4246,19706.0
2020-07-01 14:25:00,45.07,45.12,45.02,45.08,11940.0,43.4246,43.4728,43.3764,43.4342,11940.0
2020-07-01 14:30:00,45.09,45.1,44.96,44.99,25060.0,43.4439,43.4535,43.3186,43.3475,25060.0
2020-07-01 14:35:00,44.99,45.02,44.91,44.93,29417.0,43.3475,43.3764,43.2704,43.2897,29417.0
2020-07-01 14:40:00,44.93,44.94,44.85,44.86,16447.0,43.2897,43.2993,43.2126,43.2223,16447.0
2020-07-01 14:45:00,44.86,44.96,44.83,44.96,22626.0,43.2223,43.3186,43.1934,43.3186,22626.0
2020-07-01 14:50:00,44.96,45.02,44.95,45.02,13490.0,43.3186,43.3764,43.309,43.3764,13490.0
2020-07-01 14:55:00,45.0,45.06,44.99,45.01,15716.0,43.3572,43.415,43.3475,43.3668,15716.0
2020-07-01 15:00:00,45.02,45.11,44.98,45.1,25622.0,43.3764,43.4631,43.3379,43.4535,25622.0
2020-07-01 15:05:00,45.11,45.11,45.02,45.03,18300.0,43.4631,43.4631,43.3764,43.3861,18300.0
2020-07-01 15:10:00,45.03,45.05,44.95,45.05,41103.0,43.3861,43.4053,43.309,43.4053,41103.0
2020-07-01 15:15:00,45.05,45.07,45.01,45.07,14428.0,43.4053,43.4246,43.3668,43.4246,14428.0
2020-07-01 15:20:00,45.07,45.16,45.06,45.15,19534.0,43.4246,43.5113,43.415,43.5017,19534.0
2020-07-01 15:25:00,45.15,45.21,45.15,45.16,28205.0,43.5017,43.5595,43.5017,43.5113,28205.0
2020-07-01 15:30:00,45.16,45.18,45.09,45.11,34109.0,43.5113,43.5306,43.4439,43.4631,34109.0
2020-07-01 15:35:00,45.12,45.14,45.06,45.07,35664.0,43.4728,43.492,43.415,43.4246,35664.0
2020-07-01 15:40:00,45.08,45.14,45.07,45.09,30828.0,43.4342,43.492,43.4246,43.4439,30828.0
2020-07-01 15:45:00,45.09,45.2,45.06,45.2,32844.0,43.4439,43.5499,43.415,43.5499,32844.0
2020-07-01 15:50:00,45.19,45.2,45.01,45.02,104659.0,43.5402,43.5499,43.3668,43.3764,104659.0
2020-07-01 15:55:00,45.02,45.07,44.95,45.05,155323.0,43.3764,43.4246,43.309,43.4053,155323.0
2020-07-02 09:30:00,46.09,46.46,45.92,46.35,121016.0,44.4074,44.7639,44.2436,44.6579,121016.0
2020-07-02 09:35:00,46.33,46.54,46.06,46.46,79809.0,44.6386,44.8409,44.3785,44.7639,79809.0
2020-07-02 09:40:00,46.49,46.7,46.38,46.5,77143.0,44.7928,44.9951,44.6868,44.8024,77143.0
2020-07-02 09:45:00,46.51,46.88,46.49,46.87,100558.0,44.812,45.1685,44.7928,45.1589,100558.0
2020-07-02 09:50:00,46.87,46.97,46.58,46.6,37886.0,45.1589,45.2552,44.8795,44.8987,37886.0
2020-07-02 09:55:00,46.6,46.93,46.6,46.82,60332.0,44.8987,45.2167,44.8987,45.1107,60332.0
2020-07-02 10:00:00,46.81,46.84,46.68,46.75,43781.0,45.1011,45.13,44.9758,45.0433,43781.0
2020-07-02 10:05:00,46.79,46.81,46.59,46.65,57297.0,45.0818,45.1011,44.8891,44.9469,57297.0
2020-07-02 10:10:00,46.64,46.66,46.49,46.54,47759.0,44.9373,44.9566,44.7928,44.8409,47759.0
2020-07-02 10:15:00,46.55,46.73,46.54,46.68,29217.0,44.8506,45.024,44.8409,44.9758,29217.0
2020-07-02 10:20:00,46.71,46.71,46.49,46.5,42075.0,45.0047,45.0047,44.7928,44.8024,42075.0
2020-07-02 10:25:00,46.5,46.69,46.45,46.45,117756.0,44.8024,44.9855,44.7542,44.7542,117756.0
2020-07-02 10:30:00,46.46,46.61,46.44,46.51,89098.0,44.7639,44.9084,44.7446,44.812,89098.0
2020-07-02 10:35:00,46.51,46.57,46.35,46.4,38246.0,44.812,44.8698,44.6579,44.706,38246.0
2020-07-02 10:40:00,46.39,46.64,46.39,46.64,67403.0,44.6964,44.9373,44.6964,44.9373,67403.0
2020-07-02 10:45:00,46.64,46.67,46.4,46.48,33097.0,44.9373,44.9662,44.706,44.7831,33097.0
2020-07-02 10:50:00,46.48,46.55,46.16,46.17,69247.0,44.7831,44.8506,44.4748,44.4844,69247.0
2020-07-02 10:55:00,46.16,46.16,45.92,45.92,31447.0,44.4748,44.4748,44.2436,44.2436,31447.0
2020-07-02 11:00:00,45.91,45.99,45.58,45.79,131127.0,44.2339,44.311,43.916,44.1183,131127.0
2020-07-02 11:05:00,45.79,45.96,45.76,45.78,24800.0,44.1183,44.2821,44.0894,44.1087,24800.0
2020-07-02 11:10:00,45.79,45.81,45.58,45.58,30514.0,44.1183,44.1376,43.916,43.916,30514.0
2020-07-02 11:15:00,45.57,45.9,45.56,45.9,33603.0,43.9063,44.2243,43.8967,44.2243,33603.0
2020-07-02 11:20:00,45.91,46.11,45.88,46.07,35399.0,44.2339,44.4266,44.205,44.3881,35399.0
2020-07-02 11:25:00,46.07,46.26,46.01,46.23,28212.0,44.3881,44.5712,44.3303,44.5423,28212.0
2020-07-02 11:30:00,46.25,46.54,46.21,46.54,48834.0,44.5615,44.8409,44.523,44.8409,48834.0
2020-07-02 11:35:00,46.53,46.56,46.48,46.54,50700.0,44.8313,44.8602,44.7831,44.8409,50700.0
2020-07-02 11:40:00,46.53,46.88,46.51,46.84,68895.0,44.8313,45.1685,44.812,45.13,68895.0
2020-07-02 11:45:00,46.85,46.93,46.82,46.88,68871.0,45.1396,45.2167,45.1107,45.1685,68871.0
2020-07-02 11:50:00,46.89,46.91,46.68,46.83,53884.0,45.1782,45.1974,44.9758,45.1203,53884.0
2020-07-02 11:55:00,46.84,46.92,46.79,46.8,85540.0,45.13,45.2071,45.0818,45.0914,85540.0
2020-07-02 12:00:00,46.8,46.86,46.58,46.7,78033.0,45.0914,45.1493,44.8795,44.9951,78033.0
2020-07-02 12:05:00,46.7,46.78,46.65,46.76,42455.0,44.9951,45.0722,44.9469,45.0529,42455.0
2020-07-02 12:10:00,46.76,46.85,46.69,46.71,44566.0,45.0529,45.1396,44.9855,45.0047,44566.0
2020-07-02 12:15:00,46.7,46.7,46.57,46.62,30764.0,44.9951,44.9951,44.8698,44.918,30764.0
2020-07-02 12:20:00,46.6,46.62,46.5,46.57,20705.0,44.8987,44.918,44.8024,44.8698,20705.0
2020-07-02 12:25:00,46.57,46.7,46.54,46.7,28143.0,44.8698,44.9951,44.8409,44.9951,28143.0
2020-07-02 12:30:00,46.69,46.84,46.66,46.84,50344.0,44.9855,45.13,44.9566,45.13,50344.0
2020-07-02 12:35:00,46.84,46.84,46.69,46.77,35587.0,45.13,45.13,44.9855,45.0625,35587.0
2020-07-02 12:40:00,46.74,46.74,46.6,46.61,19626.0,45.0336,45.0336,44.8987,44.9084,19626.0
2020-07-02 12:45:00,46.62,46.69,46.62,46.64,22931.0,44.918,44.9855,44.918,44.9373,22931.0
2020-07-02 12:50:00,46.64,46.72,46.61,46.63,31726.0,44.9373,45.0144,44.9084,44.9276,31726.0
2020-07-02 12:55:00,46.64,46.66,46.54,46.61,33701.0,44.9373,44.9566,44.8409,44.9084,33701.0
2020-07-02 13:00:00,46.61,46.66,46.58,46.62,19706.0,44.9084,44.9566,44.8795,44.918,19706.0
2020-07-02 13:05:00,46.62,46.73,46.59,46.64,39578.0,44.918,45.024,44.8891,44.9373,39578.0
2020-07-02 13:10:00,46.63,46.63,46.53,46.58,21241.0,44.9276,44.9276,44.8313,44.8795,21241.0
2020-07-02 13:15:00,46.57,46.67,46.57,46.61,17987.0,44.8698,44.9662,44.8698,44.9084,17987.0
2020-07-02 13:20:00,46.6,46.66,46.57,46.63,34754.0,44.8987,44.9566,44.8698,44.9276,34754.0
2020-07-02 13:25:00,46.64,46.69,46.57,46.69,23166.0,44.9373,44.9855,44.8698,44.9855,23166.0
2020-07-02 13:30:00,46.68,46.7,46.64,46.7,22295.0,44.9758,44.9951,44.9373,44.9951,22295.0
2020-07-02 13:35:00,46.7,46.82,46.65,46.82,35232.0,44.9951,45.1107,44.9469,45.1107,35232.0
2020-07-02 13:40:00,46.82,46.84,46.77,46.8,28961.0,45.1107,45.13,45.0625,45.0914,28961.0
2020-07-02 13:45:00,46.8,46.84,46.75,46.81,26109.0,45.0914,45.13,45.0433,45.1011,26109.0
2020-07-02 13:50:00,46.83,46.85,46.81,46.83,25602.0,45.1203,45.1396,45.1011,45.1203,25602.0
2020-07-02 13:55:00,46.84,46.85,46.57,46.65,90794.0,45.13,45.1396,44.8698,44.9469,90794.0
2020-07-02 14:00:00,46.65,46.71,46.61,46.61,43137.0,44.9469,45.0047,44.9084,44.9084,43137.0
2020-07-02 14:05:00,46.62,46.75,46.59,46.65,19149.0,44.918,45.0433,44.8891,44.9469,19149.0
2020-07-02 14:10:00,46.66,46.71,46.64,46.7,44568.0,44.9566,45.0047,44.9373,44.9951,44568.0
2020-07-02 14:15:00,46.72,46.74,46.66,46.69,16471.0,45.0144,45.0336,44.9566,44.9855,16471.0
2020-07-02 14:20:00,46.67,46.72,46.6,46.72,19310.0,44.9662,45.0144,44.8987,45.0144,19310.0
2020-07-02 14:25:00,46.71,46.72,46.62,46.62,20282.0,45.0047,45.0144,44.918,44.918,20282.0
2020-07-02 14:30:00,46.63,46.75,46.62,46.73,22387.0,44.9276,45.0433,44.918,45.024,22387.0
2020-07-02 14:35:00,46.73,46.77,46.68,46.72,51573.0,45.024,45.0625,44.9758,45.0144,51573.0
2020-07-02 14:40:00,46.71,46.72,46.51,46.57,29152.0,45.0047,45.0144,44.812,44.8698,29152.0
2020-07-02 14:45:00,46.57,46.64,46.56,46.64,17848.0,44.8698,44.9373,44.8602,44.9373,17848.0
2020-07-02 14:50:00,46.64,46.74,46.62,46.66,41464.0,44.9373,45.0336,44.918,44.9566,41464.0
2020-07-02 14:55:00,46.66,46.75,46.64,46.75,24766.0,44.9566,45.0433,44.9373,45.0433,24766.0
2020-07-02 15:00:00,46.74,46.75,46.63,46.66,30307.0,45.0336,45.0433,44.9276,44.9566,30307.0
2020-07-02 15:05:00,46.67,46.69,46.62,46.62,25693.0,44.9662,44.9855,44.918,44.918,25693.0
2020-07-02 15:10:00,46.61,46.61,46.55,46.57,19824.0,44.9084,44.9084,44.8506,44.8698,19824.0
2020-07-02 15:15:00,46.57,46.59,46.45,46.46,33126.0,44.8698,44.8891,44.7542,44.7639,33126.0
2020-07-02 15:20:00,46.46,46.55,46.45,46.54,32070.0,44.7639,44.8506,44.7542,44.8409,32070.0
2020-07-02 15:25:00,46.54,46.54,46.49,46.5,31538.0,44.8409,44.8409,44.7928,44.8024,31538.0
2020-07-02 15:30:00,46.49,46.55,46.46,46.51,23719.0,44.7928,44.8506,44.7639,44.812,23719.0
2020-07-02 15:35:00,46.51,46.54,46.47,46.48,43230.0,44.812,44.8409,44.7735,44.7831,43230.0
2020-07-02 15:40:00,46.47,46.48,46.31,46.33,48798.0,44.7735,44.7831,44.6193,44.6386,48798.0
2020-07-02 15:45:00,46.33,46.42,46.21,46.36,70981.0,44.6386,44.7253,44.523,44.6675,70981.0
2020-07-02 15:50:00,46.36,46.37,46.27,46.3,93798.0,44.6675,44.6771,44.5808,44.6097,93798.0
2020-07-02 15:55:00,46.3,46.38,46.27,46.36,163923.0,44.6097,44.6868,44.5808,44.6675,163923.0
2020-07-06 09:30:00,47.6,48.28,47.58,47.95,370555.0,45.8622,46.5174,45.843,46.1995,370555.0
2020-07-06 09:35:00,47.96,47.99,47.78,47.88,184964.0,46.2091,46.238,46.0357,46.132,184964.0
2020-07-06 09:40:00,47.91,48.25,47.89,48.22,210384.0,46.1609,46.4885,46.1416,46.4596,210384.0
2020-07-06 09:45:00,48.19,48.37,48.12,48.15,114318.0,46.4307,46.6041,46.3633,46.3922,114318.0
2020-07-06 09:50:00,48.19,48.25,47.81,47.89,202899.0,46.4307,46.4885,46.0646,46.1416,202899.0
2020-07-06 09:55:00,47.89,48.09,47.77,47.82,63742.0,46.1416,46.3343,46.026,46.0742,63742.0
2020-07-06 10:00:00,47.85,47.96,47.45,47.47,129416.0,46.1031,46.2091,45.7177,45.737,129416.0
2020-07-06 10:05:00,47.46,47.5,47.19,47.23,176099.0,45.7273,45.7659,45.4672,45.5057,176099.0
2020-07-06 10:10:00,47.26,47.34,46.95,47.09,81942.0,45.5346,45.6117,45.236,45.3709,81942.0
2020-07-06 10:15:00,47.08,47.09,46.9,46.98,45405.0,45.3612,45.3709,45.1878,45.2649,45405.0
2020-07-06 10:20:00,46.98,47.07,46.73,46.73,58191.0,45.2649,45.3516,45.024,45.024,58191.0
2020-07-06 10:25:00,46.72,46.73,46.37,46.62,177674.0,45.0144,45.024,44.6771,44.918,177674.0
2020-07-06 10:30:00,46.61,46.63,46.47,46.58,53555.0,44.9084,44.9276,44.7735,44.8795,53555.0
2020-07-06 10:35:00,46.61,46.71,46.57,46.64,35797.0,44.9084,45.0047,44.8698,44.9373,35797.0
2020-07-06 10:40:00,46.62,46.66,46.46,46.57,38557.0,44.918,44.9566,44.7639,44.8698,38557.0
2020-07-06 10:45:00,46.58,46.75,46.54,46.7,26095.0,44.8795,45.0433,44.8409,44.9951,26095.0
2020-07-06 10:50:00,46.69,46.72,46.64,46.7,27230.0,44.9855,45.0144,44.9373,44.9951,27230.0
2020-07-06 10:55:00,46.68,46.69,46.56,46.62,23014.0,44.9758,44.9855,44.8602,44.918,23014.0
2020-07-06 11:00:00,46.64,46.66,46.48,46.55,32887.0,44.9373,44.9566,44.7831,44.8506,32887.0
2020-07-06 11:05:00,46.54,46.57,46.4,46.41,44026.0,44.8409,44.8698,44.706,44.7157,44026.0
2020-07-06 11:10:00,46.39,46.41,46.23,46.24,37751.0,44.6964,44.7157,44.5423,44.5519,37751.0
2020-07-06 11:15:00,46.25,46.3,46.19,46.27,26969.0,44.5615,44.6097,44.5037,44.5808,26969.0
2020-07-06 11:20:00,46.28,46.29,46.03,46.07,38823.0,44.5904,44.6001,44.3496,44.3881,38823.0
2020-07-06 11:25:00,46.09,46.15,45.95,45.97,33512.0,44.4074,44.4652,44.2725,44.2917,33512.0
2020-07-06 11:30:00,45.97,46.03,45.88,45.94,35214.0,44.2917,44.3496,44.205,44.2628,35214.0
2020-07-06 11:35:00,45.97,46.04,45.88,45.89,44476.0,44.2917,44.3592,44.205,44.2147,44476.0
2020-07-06 11:40:00,45.9,45.98,45.82,45.87,41522.0,44.2243,44.3014,44.1472,44.1954,41522.0
2020-07-06 11:45:00,45.85,45.95,45.84,45.92,43445.0,44.1761,44.2725,44.1665,44.2436,43445.0
2020-07-06 11:50:00,45.89,45.99,45.85,45.85,26576.0,44.2147,44.311,44.1761,44.1761,26576.0
2020-07-06 11:55:00,45.84,45.84,45.71,45.75,38788.0,44.1665,44.1665,44.0412,44.0798,38788.0
2020-07-06 12:00:00,45.74,45.8,45.66,45.68,23958.0,44.0701,44.128,43.9931,44.0123,23958.0
2020-07-06 12:05:00,45.66,45.79,45.64,45.79,33002.0,43.9931,44.1183,43.9738,44.1183,33002.0
2020-07-06 12:10:00,45.76,45.86,45.73,45.76,47790.0,44.0894,44.1858,44.0605,44.0894,47790.0
2020-07-06 12:15:00,45.79,45.91,45.76,45.9,26857.0,44.1183,44.2339,44.0894,44.2243,26857.0
2020-07-06 12:20:00,45.9,45.97,45.85,45.97,23661.0,44.2243,44.2917,44.1761,44.2917,23661.0
2020-07-06 12:25:00,45.95,46.07,45.95,46.05,16224.0,44.2725,44.3881,44.2725,44.3688,16224.0
2020-07-06 12:30:00,46.04,46.04,45.95,46.02,40279.0,44.3592,44.3592,44.2725,44.3399,40279.0
2020-07-06 12:35:00,46.03,46.16,46.03,46.14,25795.0,44.3496,44.4748,44.3496,44.4555,25795.0
2020-07-06 12:40:00,46.13,46.22,46.11,46.22,54150.0,44.4459,44.5326,44.4266,44.5326,54150.0
2020-07-06 12:45:00,46.22,46.45,46.18,46.27,120802.0,44.5326,44.7542,44.4941,44.5808,120802.0
2020-07-06 12:50:00,46.29,46.73,46.27,46.58,247068.0,44.6001,45.024,44.5808,44.8795,247068.0
2020-07-06 12:55:00,46.56,46.64,46.39,46.41,65250.0,44.8602,44.9373,44.6964,44.7157,65250.0
2020-07-06 13:00:00,46.41,46.56,46.33,46.42,44384.0,44.7157,44.8602,44.6386,44.7253,44384.0
2020-07-06 13:05:00,46.42,46.46,46.34,46.44,25335.0,44.7253,44.7639,44.6482,44.7446,25335.0
2020-07-06 13:10:00,46.43,46.51,46.4,46.51,24898.0,44.735,44.812,44.706,44.812,24898.0
2020-07-06 13:15:00,46.52,46.52,46.44,46.44,41665.0,44.8217,44.8217,44.7446,44.7446,41665.0
2020-07-06 13:20:00,46.46,46.52,46.46,46.52,29541.0,44.7639,44.8217,44.7639,44.8217,29541.0
2020-07-06 13:25:00,46.52,46.7,46.52,46.69,38247.0,44.8217,44.9951,44.8217,44.9855,38247.0
2020-07-06 13:30:00,46.69,46.7,46.61,46.64,43807.0,44.9855,44.9951,44.9084,44.9373,43807.0
2020-07-06 13:35:00,46.64,46.72,46.63,46.68,46913.0,44.9373,45.0144,44.9276,44.9758,46913.0
2020-07-06 13:40:00,46.69,46.76,46.66,46.69,24392.0,44.9855,45.0529,44.9566,44.9855,24392.0
2020-07-06 13:45:00,46.69,46.78,46.65,46.76,37866.0,44.9855,45.0722,44.9469,45.0529,37866.0
2020-07-06 13:50:00,46.77,46.79,46.67,46.73,31044.0,45.0625,45.0818,44.9662,45.024,31044.0
2020-07-06 13:55:00,46.73,46.8,46.71,46.8,20866.0,45.024,45.0914,45.0047,45.0914,20866.0
2020-07-06 14:00:00,46.79,46.79,46.69,46.74,35650.0,45.0818,45.0818,44.9855,45.0336,35650.0
2020-07-06 14:05:00,46.74,46.8,46.71,46.75,27726.0,45.0336,45.0914,45.0047,45.0433,27726.0
2020-07-06 14:10:00,46.74,46.83,46.67,46.67,39157.0,45.0336,45.1203,44.9662,44.9662,39157.0
2020-07-06 14:15:00,46.65,46.69,46.59,46.59,33155.0,44.9469,44.9855,44.8891,44.8891,33155.0
2020-07-06 14:20:00,46.6,46.64,46.56,46.63,25270.0,44.8987,44.9373,44.8602,44.9276,25270.0
2020-07-06 14:25:00,46.64,46.7,46.62,46.69,29899.0,44.9373,44.9951,44.918,44.9855,29899.0
2020-07-06 14:30:00,46.72,46.78,46.68,46.77,39773.0,45.0144,45.0722,44.9758,45.0625,39773.0
2020-07-06 14:35:00,46.77,46.78,46.7,46.72,33085.0,45.0625,45.0722,44.9951,45.0144,33085.0
2020-07-06 14:40:00,46.72,46.73,46.63,46.66,28110.0,45.0144,45.024,44.9276,44.9566,28110.0
2020-07-06 14:45:00,46.66,46.77,46.64,46.77,25576.0,44.9566,45.0625,44.9373,45.0625,25576.0
2020-07-06 14:50:00,46.76,46.76,46.65,46.74,38168.0,45.0529,45.0529,44.9469,45.0336,38168.0
2020-07-06 14:55:00,46.73,46.86,46.72,46.78,31974.0,45.024,45.1493,45.0144,45.0722,31974.0
2020-07-06 15:00:00,46.77,47.02,46.74,46.97,167676.0,45.0625,45.3034,45.0336,45.2552,167676.0
2020-07-06 15:05:00,46.98,47.05,46.97,47.0,54437.0,45.2649,45.3323,45.2552,45.2841,54437.0
2020-07-06 15:10:00,47.0,47.06,46.86,46.87,45666.0,45.2841,45.342,45.1493,45.1589,45666.0
2020-07-06 15:15:00,46.86,46.86,46.77,46.84,17807.0,45.1493,45.1493,45.0625,45.13,17807.0
2020-07-06 15:20:00,46.83,46.86,46.77,46.81,31930.0,45.1203,45.1493,45.0625,45.1011,31930.0
2020-07-06 15:25:00,46.8,46.88,46.77,46.86,34126.0,45.0914,45.1685,45.0625,45.1493,34126.0
2020-07-06 15:30:00,46.86,46.88,46.77,46.88,49773.0,45.1493,45.1685,45.0625,45.1685,49773.0
2020-07-06 15:35:00,46.88,46.93,46.83,46.87,35680.0,45.1685,45.2167,45.1203,45.1589,35680.0
2020-07-06 15:40:00,46.88,46.96,46.87,46.89,157110.0,45.1685,45.2456,45.1589,45.1782,157110.0
2020-07-06 15:45:00,46.89,46.99,46.87,46.99,66038.0,45.1782,45.2745,45.1589,45.2745,66038.0
2020-07-06 15:50:00,46.99,47.01,46.84,46.99,115297.0,45.2745,45.2938,45.13,45.2745,115297.0
2020-07-06 15:55:00,46.98,47.1,46.93,47.08,289311.0,45.2649,45.3805,45.2167,45.3612,289311.0
2020-07-07 09:30:00,46.19,46.34,45.86,46.16,95557.0,44.5037,44.6482,44.1858,44.4748,95557.0
2020-07-07 09:35:00,46.12,46.35,46.04,46.07,30218.0,44.4363,44.6579,44.3592,44.3881,30218.0
2020-07-07 09:40:00,46.07,46.16,45.89,45.93,60433.0,44.3881,44.4748,44.2147,44.2532,60433.0
2020-07-07 09:45:00,45.9,46.02,45.83,45.83,29381.0,44.2243,44.3399,44.1569,44.1569,29381.0
2020-07-07 09:50:00,45.85,45.9,45.64,45.79,47415.0,44.1761,44.2243,43.9738,44.1183,47415.0
2020-07-07 09:55:00,45.79,45.79,45.54,45.61,117384.0,44.1183,44.1183,43.8774,43.9449,117384.0
2020-07-07 10:00:00,45.61,45.68,45.55,45.66,46500.0,43.9449,44.0123,43.8871,43.9931,46500.0
2020-07-07 10:05:00,45.66,45.68,45.48,45.51,35724.0,43.9931,44.0123,43.8196,43.8485,35724.0
2020-07-07 10:10:00,45.52,45.79,45.52,45.79,54573.0,43.8582,44.1183,43.8582,44.1183,54573.0
2020-07-07 10:15:00,45.8,45.88,45.58,45.65,57866.0,44.128,44.205,43.916,43.9834,57866.0
2020-07-07 10:20:00,45.65,45.76,45.58,45.73,32034.0,43.9834,44.0894,43.916,44.0605,32034.0
2020-07-07 10:25:00,45.75,45.85,45.75,45.78,22484.0,44.0798,44.1761,44.0798,44.1087,22484.0
2020-07-07 10:30:00,45.79,45.84,45.67,45.71,28243.0,44.1183,44.1665,44.0027,44.0412,28243.0
2020-07-07 10:35:00,45.73,45.81,45.71,45.79,22184.0,44.0605,44.1376,44.0412,44.1183,22184.0
2020-07-07 10:40:00,45.8,45.89,45.75,45.8,17770.0,44.128,44.2147,44.0798,44.128,17770.0
2020-07-07 10:45:00,45.8,45.87,45.72,45.86,16610.0,44.128,44.1954,44.0509,44.1858,16610.0
2020-07-07 10:50:00,45.86,45.99,45.85,45.98,29321.0,44.1858,44.311,44.1761,44.3014,29321.0
2020-07-07 10:55:00,45.97,46.01,45.9,45.98,20516.0,44.2917,44.3303,44.2243,44.3014,20516.0
2020-07-07 11:00:00,45.99,46.0,45.87,45.88,19751.0,44.311,44.3206,44.1954,44.205,19751.0
2020-07-07 11:05:00,45.9,46.12,45.9,46.12,24430.0,44.2243,44.4363,44.2243,44.4363,24430.0
2020-07-07 11:10:00,46.11,46.27,46.1,46.19,27985.0,44.4266,44.5808,44.417,44.5037,27985.0
2020-07-07 11:15:00,46.19,46.22,46.15,46.21,10787.0,44.5037,44.5326,44.4652,44.523,10787.0
2020-07-07 11:20:00,46.21,46.22,46.14,46.2,13475.0,44.523,44.5326,44.4555,44.5133,13475.0
2020-07-07 11:25:00,46.2,46.23,46.07,46.1,17491.0,44.5133,44.5423,44.3881,44.417,17491.0
2020-07-07 11:30:00,46.1,46.11,45.96,45.97,17262.0,44.417,44.4266,44.2821,44.2917,17262.0
2020-07-07 11:35:00,45.96,46.01,45.93,45.98,9187.0,44.2821,44.3303,44.2532,44.3014,9187.0
2020-07-07 11:40:00,45.97,45.98,45.79,45.79,32343.0,44.2917,44.3014,44.1183,44.1183,32343.0
2020-07-07 11:45:00,45.79,45.86,45.77,45.86,12967.0,44.1183,44.1858,44.099,44.1858,12967.0
2020-07-07 11:50:00,45.85,45.88,45.8,45.8,17299.0,44.1761,44.205,44.128,44.128,17299.0
2020-07-07 11:55:00,45.8,45.85,45.71,45.84,16803.0,44.128,44.1761,44.0412,44.1665,16803.0
2020-07-07 12:00:00,45.86,45.91,45.84,45.86,10889.0,44.1858,44.2339,44.1665,44.1858,10889.0
2020-07-07 12:05:00,45.84,45.92,45.82,45.87,15054.0,44.1665,44.2436,44.1472,44.1954,15054.0
2020-07-07 12:10:00,45.86,45.88,45.76,45.78,20689.0,44.1858,44.205,44.0894,44.1087,20689.0
2020-07-07 12:15:00,45.77,45.78,45.68,45.7,27587.0,44.099,44.1087,44.0123,44.0316,27587.0
2020-07-07 12:20:00,45.7,45.71,45.56,45.56,40812.0,44.0316,44.0412,43.8967,43.8967,40812.0
2020-07-07 12:25:00,45.55,45.57,45.48,45.49,95289.0,43.8871,43.9063,43.8196,43.8293,95289.0
2020-07-07 12:30:00,45.49,45.52,45.46,45.49,50406.0,43.8293,43.8582,43.8004,43.8293,50406.0
2020-07-07 12:35:00,45.47,45.47,45.37,45.37,44561.0,43.81,43.81,43.7136,43.7136,44561.0
2020-07-07 12:40:00,45.37,45.45,45.36,45.41,88462.0,43.7136,43.7907,43.704,43.7522,88462.0
2020-07-07 12:45:00,45.41,45.41,45.24,45.33,105046.0,43.7522,43.7522,43.5884,43.6751,105046.0
2020-07-07 12:50:00,45.33,45.33,45.22,45.26,51813.0,43.6751,43.6751,43.5691,43.6077,51813.0
2020-07-07 12:55:00,45.26,45.41,45.25,45.39,50727.0,43.6077,43.7522,43.598,43.7329,50727.0
2020-07-07 13:00:00,45.39,45.42,45.34,45.36,40494.0,43.7329,43.7618,43.6847,43.704,40494.0
2020-07-07 13:05:00,45.36,45.4,45.16,45.19,41676.0,43.704,43.7426,43.5113,43.5402,41676.0
2020-07-07 13:10:00,45.19,45.25,45.15,45.2,52907.0,43.5402,43.598,43.5017,43.5499,52907.0
2020-07-07 13:15:00,45.2,45.32,45.18,45.22,42624.0,43.5499,43.6655,43.5306,43.5691,42624.0
2020-07-07 13:20:00,45.21,45.26,45.17,45.21,59676.0,43.5595,43.6077,43.5209,43.5595,59676.0
2020-07-07 13:25:00,45.21,45.27,45.16,45.24,91342.0,43.5595,43.6173,43.5113,43.5884,91342.0
2020-07-07 13:30:00,45.22,45.28,45.17,45.23,65723.0,43.5691,43.6269,43.5209,43.5788,65723.0
2020-07-07 13:35:00,45.23,45.25,45.18,45.2,28709.0,43.5788,43.598,43.5306,43.5499,28709.0
2020-07-07 13:40:00,45.2,45.24,45.18,45.21,33318.0,43.5499,43.5884,43.5306,43.5595,33318.0
2020-07-07 13:45:00,45.21,45.23,45.15,45.2,44348.0,43.5595,43.5788,43.5017,43.5499,44348.0
2020-07-07 13:50:00,45.2,45.27,45.16,45.21,57412.0,43.5499,43.6173,43.5113,43.5595,57412.0
2020-07-07 13:55:00,45.21,45.33,45.19,45.28,29885.0,43.5595,43.6751,43.5402,43.6269,29885.0
2020-07-07 14:00:00,45.29,45.31,45.25,45.29,16578.0,43.6366,43.6558,43.598,43.6366,16578.0
2020-07-07 14:05:00,45.3,45.4,45.29,45.37,22810.0,43.6462,43.7426,43.6366,43.7136,22810.0
2020-07-07 14:10:00,45.36,45.41,45.33,45.37,15741.0,43.704,43.7522,43.6751,43.7136,15741.0
2020-07-07 14:15:00,45.37,45.39,45.21,45.3,47309.0,43.7136,43.7329,43.5595,43.6462,47309.0
2020-07-07 14:20:00,45.3,45.31,45.24,45.24,15514.0,43.6462,43.6558,43.5884,43.5884,15514.0
2020-07-07 14:25:00,45.24,45.26,45.15,45.16,28302.0,43.5884,43.6077,43.5017,43.5113,28302.0
2020-07-07 14:30:00,45.15,45.16,45.09,45.13,25446.0,43.5017,43.5113,43.4439,43.4824,25446.0
2020-07-07 14:35:00,45.12,45.13,45.09,45.1,19043.0,43.4728,43.4824,43.4439,43.4535,19043.0
2020-07-07 14:40:00,45.1,45.2,45.09,45.1,29558.0,43.4535,43.5499,43.4439,43.4535,29558.0
2020-07-07 14:45:00,45.1,45.14,45.09,45.12,18788.0,43.4535,43.492,43.4439,43.4728,18788.0
2020-07-07 14:50:00,45.12,45.23,45.08,45.18,44338.0,43.4728,43.5788,43.4342,43.5306,44338.0
2020-07-07 14:55:00,45.18,45.28,45.16,45.28,27613.0,43.5306,43.6269,43.5113,43.6269,27613.0
2020-07-07 15:00:00,45.27,45.31,45.18,45.23,32086.0,43.6173,43.6558,43.5306,43.5788,32086.0
2020-07-07 15:05:00,45.25,45.31,45.21,45.24,13842.0,43.598,43.6558,43.5595,43.5884,13842.0
2020-07-07 15:10:00,45.25,45.31,45.24,45.25,32299.0,43.598,43.6558,43.5884,43.598,32299.0
2020-07-07 15:15:00,45.25,45.39,45.22,45.24,168863.0,43.598,43.7329,43.5691,43.5884,168863.0
2020-07-07 15:20:00,45.25,45.37,45.21,45.36,34854.0,43.598,43.7136,43.5595,43.704,34854.0
2020-07-07 15:25:00,45.36,45.38,45.21,45.23,34929.0,43.704,43.7233,43.5595,43.5788,34929.0
2020-07-07 15:30:00,45.23,45.35,45.21,45.28,90829.0,43.5788,43.6944,43.5595,43.6269,90829.0
2020-07-07 15:35:00,45.28,45.31,45.16,45.24,150535.0,43.6269,43.6558,43.5113,43.5884,150535.0
2020-07-07 15:40:00,45.25,45.26,45.17,45.24,140659.0,43.598,43.6077,43.5209,43.5884,140659.0
2020-07-07 15:45:00,45.24,45.24,45.11,45.15,279803.0,43.5884,43.5884,43.4631,43.5017,279803.0
2020-07-07 15:50:00,45.15,45.22,45.0,45.02,129758.0,43.5017,43.5691,43.3572,43.3764,129758.0
2020-07-07 15:55:00,45.02,45.11,44.98,45.03,277858.0,43.3764,43.4631,43.3379,43.3861,277858.0
2020-07-08 09:30:00,45.01,45.07,44.18,44.79,133928.0,43.3668,43.4246,42.5671,43.1548,133928.0
2020-07-08 09:35:00,44.82,45.04,44.65,44.98,42944.0,43.1837,43.3957,43.0199,43.3379,42944.0
2020-07-08 09:40:00,44.95,45.0,44.73,44.8,39948.0,43.309,43.3572,43.097,43.1645,39948.0
2020-07-08 09:45:00,44.84,45.01,44.84,45.01,63163.0,43.203,43.3668,43.203,43.3668,63163.0
2020-07-08 09:50:00,45.03,45.14,44.98,45.12,51477.0,43.3861,43.492,43.3379,43.4728,51477.0
2020-07-08 09:55:00,45.1,45.21,45.06,45.09,36759.0,43.4535,43.5595,43.415,43.4439,36759.0
2020-07-08 10:00:00,45.1,45.2,44.94,45.14,31875.0,43.4535,43.5499,43.2993,43.492,31875.0
2020-07-08 10:05:00,45.14,45.21,45.07,45.2,21770.0,43.492,43.5595,43.4246,43.5499,21770.0
2020-07-08 10:10:00,45.2,45.2,45.03,45.11,31257.0,43.5499,43.5499,43.3861,43.4631,31257.0
2020-07-08 10:15:00,45.09,45.15,44.99,45.12,39982.0,43.4439,43.5017,43.3475,43.4728,39982.0
2020-07-08 10:20:00,45.13,45.19,45.07,45.09,25742.0,43.4824,43.5402,43.4246,43.4439,25742.0
2020-07-08 10:25:00,45.11,45.11,44.94,45.04,28978.0,43.4631,43.4631,43.2993,43.3957,28978.0
2020-07-08 10:30:00,45.02,45.07,44.93,45.02,18442.0,43.3764,43.4246,43.2897,43.3764,18442.0
2020-07-08 10:35:00,45.04,45.14,44.97,45.08,20663.0,43.3957,43.492,43.3283,43.4342,20663.0
2020-07-08 10:40:00,45.07,45.1,44.94,44.97,25277.0,43.4246,43.4535,43.2993,43.3283,25277.0
2020-07-08 10:45:00,44.97,45.06,44.94,45.05,79004.0,43.3283,43.415,43.2993,43.4053,79004.0
2020-07-08 10:50:00,45.05,45.09,44.99,45.03,36382.0,43.4053,43.4439,43.3475,43.3861,36382.0
2020-07-08 10:55:00,45.04,45.06,44.99,45.05,19796.0,43.3957,43.415,43.3475,43.4053,19796.0
2020-07-08 11:00:00,45.05,45.06,44.84,44.88,26197.0,43.4053,43.415,43.203,43.2415,26197.0
2020-07-08 11:05:00,44.88,44.94,44.84,44.94,71993.0,43.2415,43.2993,43.203,43.2993,71993.0
2020-07-08 11:10:00,44.93,45.01,44.91,45.01,34064.0,43.2897,43.3668,43.2704,43.3668,34064.0
2020-07-08 11:15:00,45.01,45.03,44.82,44.85,43714.0,43.3668,43.3861,43.1837,43.2126,43714.0
2020-07-08 11:20:00,44.85,44.89,44.58,44.72,38409.0,43.2126,43.2512,42.9525,43.0874,38409.0
2020-07-08 11:25:00,44.72,44.74,44.6,44.73,40544.0,43.0874,43.1066,42.9718,43.097,40544.0
2020-07-08 11:30:00,44.73,44.85,44.72,44.79,26397.0,43.097,43.2126,43.0874,43.1548,26397.0
2020-07-08 11:35:00,44.78,44.8,44.7,44.8,53550.0,43.1452,43.1645,43.0681,43.1645,53550.0
2020-07-08 11:40:00,44.8,44.85,44.72,44.84,66830.0,43.1645,43.2126,43.0874,43.203,66830.0
2020-07-08 11:45:00,44.87,44.91,44.74,44.85,118967.0,43.2319,43.2704,43.1066,43.2126,118967.0
2020-07-08 11:50:00,44.86,45.03,44.84,45.0,49299.0,43.2223,43.3861,43.203,43.3572,49299.0
2020-07-08 11:55:00,45.0,45.0,44.93,44.98,13241.0,43.3572,43.3572,43.2897,43.3379,13241.0
2020-07-08 12:00:00,44.98,44.99,44.88,44.91,18373.0,43.3379,43.3475,43.2415,43.2704,18373.0
2020-07-08 12:05:00,44.91,44.94,44.87,44.91,29895.0,43.2704,43.2993,43.2319,43.2704,29895.0
2020-07-08 12:10:00,44.91,45.02,44.91,44.99,19271.0,43.2704,43.3764,43.2704,43.3475,19271.0
2020-07-08 12:15:00,45.01,45.16,44.97,45.12,29047.0,43.3668,43.5113,43.3283,43.4728,29047.0
2020-07-08 12:20:00,45.11,45.12,44.98,44.98,22030.0,43.4631,43.4728,43.3379,43.3379,22030.0
2020-07-08 12:25:00,44.98,45.03,44.98,45.02,16005.0,43.3379,43.3861,43.3379,43.3764,16005.0
2020-07-08 12:30:00,45.02,45.04,44.92,44.95,42120.0,43.3764,43.3957,43.2801,43.309,42120.0
2020-07-08 12:35:00,44.94,45.04,44.93,45.03,23183.0,43.2993,43.3957,43.2897,43.3861,23183.0
2020-07-08 12:40:00,45.04,45.09,45.0,45.08,17853.0,43.3957,43.4439,43.3572,43.4342,17853.0
2020-07-08 12:45:00,45.07,45.15,45.07,45.12,15336.0,43.4246,43.5017,43.4246,43.4728,15336.0
2020-07-08 12:50:00,45.12,45.19,45.11,45.18,14945.0,43.4728,43.5402,43.4631,43.5306,14945.0
2020-07-08 12:55:00,45.18,45.31,45.18,45.29,19508.0,43.5306,43.6558,43.5306,43.6366,19508.0
2020-07-08 13:00:00,45.29,45.29,45.24,45.26,5645.0,43.6366,43.6366,43.5884,43.6077,5645.0
2020-07-08 13:05:00,45.25,45.4,45.24,45.35,38194.0,43.598,43.7426,43.5884,43.6944,38194.0
2020-07-08 13:10:00,45.34,45.35,45.23,45.28,17232.0,43.6847,43.6944,43.5788,43.6269,17232.0
2020-07-08 13:15:00,45.28,45.28,45.14,45.14,12616.0,43.6269,43.6269,43.492,43.492,12616.0
2020-07-08 13:20:00,45.16,45.19,45.05,45.05,13554.0,43.5113,43.5402,43.4053,43.4053,13554.0
2020-07-08 13:25:00,45.04,45.08,45.02,45.05,17272.0,43.3957,43.4342,43.3764,43.4053,17272.0
2020-07-08 13:30:00,45.05,45.1,45.04,45.07,21867.0,43.4053,43.4535,43.3957,43.4246,21867.0
2020-07-08 13:35:00,45.06,45.06,44.99,45.03,18130.0,43.415,43.415,43.3475,43.3861,18130.0
2020-07-08 13:40:00,45.03,45.07,45.0,45.01,10501.0,43.3861,43.4246,43.3572,43.3668,10501.0
2020-07-08 13:45:00,45.01,45.04,44.99,45.03,6817.0,43.3668,43.3957,43.3475,43.3861,6817.0
2020-07-08 13:50:00,45.03,45.19,45.03,45.15,12043.0,43.3861,43.5402,43.3861,43.5017,12043.0
2020-07-08 13:55:00,45.15,45.22,45.12,45.15,11166.0,43.5017,43.5691,43.4728,43.5017,11166.0
2020-07-08 14:00:00,45.14,45.23,45.08,45.1,14824.0,43.492,43.5788,43.4342,43.4535,14824.0
2020-07-08 14:05:00,45.11,45.23,45.11,45.21,11294.0,43.4631,43.5788,43.4631,43.5595,11294.0
2020-07-08 14:10:00,45.21,45.23,45.15,45.17,10416.0,43.5595,43.5788,43.5017,43.5209,10416.0
2020-07-08 14:15:00,45.17,45.46,45.16,45.46,73580.0,43.5209,43.8004,43.5113,43.8004,73580.0
2020-07-08 14:20:00,45.45,45.47,45.33,45.39,43631.0,43.7907,43.81,43.6751,43.7329,43631.0
2020-07-08 14:25:00,45.4,45.42,45.34,45.38,15076.0,43.7426,43.7618,43.6847,43.7233,15076.0
2020-07-08 14:30:00,45.37,45.37,45.25,45.33,31260.0,43.7136,43.7136,43.598,43.6751,31260.0
2020-07-08 14:35:00,45.32,45.36,45.31,45.34,10110.0,43.6655,43.704,43.6558,43.6847,10110.0
2020-07-08 14:40:00,45.35,45.35,45.26,45.26,11410.0,43.6944,43.6944,43.6077,43.6077,11410.0
2020-07-08 14:45:00,45.26,45.37,45.25,45.36,14068.0,43.6077,43.7136,43.598,43.704,14068.0
2020-07-08 14:50:00,45.36,45.39,45.29,45.3,13581.0,43.704,43.7329,43.6366,43.6462,13581.0
2020-07-08 14:55:00,45.31,45.47,45.3,45.44,22086.0,43.6558,43.81,43.6462,43.7811,22086.0
2020-07-08 15:00:00,45.45,45.48,45.4,45.42,25113.0,43.7907,43.8196,43.7426,43.7618,25113.0
2020-07-08 15:05:00,45.42,45.54,45.41,45.54,34125.0,43.7618,43.8774,43.7522,43.8774,34125.0
2020-07-08 15:10:00,45.53,45.63,45.53,45.63,25523.0,43.8678,43.9642,43.8678,43.9642,25523.0
2020-07-08 15:15:00,45.62,45.8,45.61,45.75,72046.0,43.9545,44.128,43.9449,44.0798,72046.0
2020-07-08 15:20:00,45.75,45.83,45.72,45.81,31694.0,44.0798,44.1569,44.0509,44.1376,31694.0
2020-07-08 15:25:00,45.8,45.92,45.75,45.8,64623.0,44.128,44.2436,44.0798,44.128,64623.0
2020-07-08 15:30:00,45.79,45.87,45.73,45.77,36250.0,44.1183,44.1954,44.0605,44.099,36250.0
2020-07-08 15:35:00,45.76,45.83,45.67,45.69,40350.0,44.0894,44.1569,44.0027,44.022,40350.0
2020-07-08 15:40:00,45.7,45.77,45.59,45.62,30126.0,44.0316,44.099,43.9256,43.9545,30126.0
2020-07-08 15:45:00,45.62,45.73,45.61,45.71,45099.0,43.9545,44.0605,43.9449,44.0412,45099.0
2020-07-08 15:50:00,45.73,45.84,45.66,45.84,85714.0,44.0605,44.1665,43.9931,44.1665,85714.0
2020-07-08 15:55:00,45.83,45.84,45.53,45.61,383782.0,44.1569,44.1665,43.8678,43.9449,383782.0
2020-07-09 09:30:00,45.56,45.63,45.09,45.11,79412.0,43.8967,43.9642,43.4439,43.4631,79412.0
2020-07-09 09:35:00,45.14,45.18,44.85,45.01,34123.0,43.492,43.5306,43.2126,43.3668,34123.0
2020-07-09 09:40:00,45.0,45.12,44.8,44.87,39432.0,43.3572,43.4728,43.1645,43.2319,39432.0
2020-07-09 09:45:00,44.84,44.86,44.55,44.71,61868.0,43.203,43.2223,42.9236,43.0777,61868.0
2020-07-09 09:50:00,44.71,44.86,44.62,44.86,26390.0,43.0777,43.2223,42.991,43.2223,26390.0
2020-07-09 09:55:00,44.87,44.9,44.74,44.79,19249.0,43.2319,43.2608,43.1066,43.1548,19249.0
2020-07-09 10:00:00,44.79,44.96,44.67,44.68,17429.0,43.1548,43.3186,43.0392,43.0488,17429.0
2020-07-09 10:05:00,44.7,44.78,44.63,44.69,23815.0,43.0681,43.1452,43.0007,43.0585,23815.0
2020-07-09 10:10:00,44.67,44.67,44.33,44.36,60013.0,43.0392,43.0392,42.7116,42.7405,60013.0
2020-07-09 10:15:00,44.35,44.4,44.2,44.3,37343.0,42.7309,42.7791,42.5864,42.6827,37343.0
2020-07-09 10:20:00,44.29,44.33,44.19,44.26,37345.0,42.6731,42.7116,42.5767,42.6442,37345.0
2020-07-09 10:25:00,44.26,44.46,44.26,44.4,23115.0,42.6442,42.8369,42.6442,42.7791,23115.0
2020-07-09 10:30:00,44.4,44.41,44.31,44.31,58123.0,42.7791,42.7887,42.6923,42.6923,58123.0
2020-07-09 10:35:00,44.3,44.35,43.86,43.93,147607.0,42.6827,42.7309,42.2588,42.3262,147607.0
2020-07-09 10:40:00,43.91,43.93,43.77,43.81,67931.0,42.3069,42.3262,42.1721,42.2106,67931.0
2020-07-09 10:45:00,43.8,44.02,43.74,43.91,116119.0,42.201,42.4129,42.1432,42.3069,116119.0
2020-07-09 10:50:00,43.89,44.11,43.86,44.08,48901.0,42.2877,42.4996,42.2588,42.4707,48901.0
2020-07-09 10:55:00,44.07,44.09,43.85,43.98,36159.0,42.4611,42.4804,42.2491,42.3744,36159.0
2020-07-09 11:00:00,43.92,43.96,43.71,43.77,56805.0,42.3166,42.3551,42.1143,42.1721,56805.0
2020-07-09 11:05:00,43.76,44.14,43.73,44.12,37427.0,42.1624,42.5286,42.1335,42.5093,37427.0
2020-07-09 11:10:00,44.12,44.22,44.0,44.09,31555.0,42.5093,42.6056,42.3937,42.4804,31555.0
2020-07-09 11:15:00,44.06,44.11,43.79,43.8,38921.0,42.4515,42.4996,42.1913,42.201,38921.0
2020-07-09 11:20:00,43.82,44.1,43.82,44.06,17528.0,42.2202,42.49,42.2202,42.4515,17528.0
2020-07-09 11:25:00,44.08,44.29,44.01,44.28,23725.0,42.4707,42.6731,42.4033,42.6634,23725.0
2020-07-09 11:30:00,44.29,44.3,44.15,44.21,22724.0,42.6731,42.6827,42.5382,42.596,22724.0
2020-07-09 11:35:00,44.21,44.29,44.18,44.23,19612.0,42.596,42.6731,42.5671,42.6153,19612.0
2020-07-09 11:40:00,44.24,44.24,44.03,44.19,15942.0,42.6249,42.6249,42.4226,42.5767,15942.0
2020-07-09 11:45:00,44.19,44.31,44.1,44.1,48757.0,42.5767,42.6923,42.49,42.49,48757.0
2020-07-09 11:50:00,44.12,44.32,44.03,44.3,59678.0,42.5093,42.702,42.4226,42.6827,59678.0
2020-07-09 11:55:00,44.29,44.34,44.21,44.28,30858.0,42.6731,42.7213,42.596,42.6634,30858.0
2020-07-09 12:00:00,44.3,44.46,44.27,44.43,23507.0,42.6827,42.8369,42.6538,42.808,23507.0
2020-07-09 12:05:00,44.42,44.48,44.41,44.44,18084.0,42.7983,42.8561,42.7887,42.8176,18084.0
2020-07-09 12:10:00,44.43,44.48,44.3,44.32,11665.0,42.808,42.8561,42.6827,42.702,11665.0
2020-07-09 12:15:00,44.33,44.33,44.18,44.26,20030.0,42.7116,42.7116,42.5671,42.6442,20030.0
2020-07-09 12:20:00,44.26,44.35,44.22,44.33,20415.0,42.6442,42.7309,42.6056,42.7116,20415.0
2020-07-09 12:25:00,44.34,44.37,44.25,44.26,21103.0,42.7213,42.7502,42.6345,42.6442,21103.0
2020-07-09 12:30:00,44.26,44.35,44.22,44.27,13142.0,42.6442,42.7309,42.6056,42.6538,13142.0
2020-07-09 12:35:00,44.26,44.35,44.24,44.28,11375.0,42.6442,42.7309,42.6249,42.6634,11375.0
2020-07-09 12:40:00,44.27,44.35,44.23,44.26,9921.0,42.6538,42.7309,42.6153,42.6442,9921.0
2020-07-09 12:45:00,44.25,44.42,44.25,44.38,12477.0,42.6345,42.7983,42.6345,42.7598,12477.0
2020-07-09 12:50:00,44.37,44.42,44.33,44.42,12831.0,42.7502,42.7983,42.7116,42.7983,12831.0
2020-07-09 12:55:00,44.43,44.55,44.4,44.53,19667.0,42.808,42.9236,42.7791,42.9043,19667.0
2020-07-09 13:00:00,44.52,44.62,44.46,44.62,29058.0,42.8947,42.991,42.8369,42.991,29058.0
2020-07-09 13:05:00,44.63,44.71,44.6,44.68,10476.0,43.0007,43.0777,42.9718,43.0488,10476.0
2020-07-09 13:10:00,44.69,44.8,44.67,44.78,33300.0,43.0585,43.1645,43.0392,43.1452,33300.0
2020-07-09 13:15:00,44.79,44.82,44.71,44.72,19730.0,43.1548,43.1837,43.0777,43.0874,19730.0
2020-07-09 13:20:00,44.72,44.72,44.61,44.65,13432.0,43.0874,43.0874,42.9814,43.0199,13432.0
2020-07-09 13:25:00,44.65,44.7,44.62,44.69,11213.0,43.0199,43.0681,42.991,43.0585,11213.0
2020-07-09 13:30:00,44.69,44.7,44.61,44.61,9544.0,43.0585,43.0681,42.9814,42.9814,9544.0
2020-07-09 13:35:00,44.59,44.68,44.59,44.66,11014.0,42.9621,43.0488,42.9621,43.0296,11014.0
2020-07-09 13:40:00,44.66,44.73,44.6,44.6,14668.0,43.0296,43.097,42.9718,42.9718,14668.0
2020-07-09 13:45:00,44.58,44.63,44.56,44.59,13909.0,42.9525,43.0007,42.9332,42.9621,13909.0
2020-07-09 13:50:00,44.58,44.59,44.55,44.55,16425.0,42.9525,42.9621,42.9236,42.9236,16425.0
2020-07-09 13:55:00,44.55,44.56,44.43,44.47,9163.0,42.9236,42.9332,42.808,42.8465,9163.0
2020-07-09 14:00:00,44.47,44.54,44.45,44.52,8428.0,42.8465,42.9139,42.8272,42.8947,8428.0
2020-07-09 14:05:00,44.53,44.65,44.53,44.55,26775.0,42.9043,43.0199,42.9043,42.9236,26775.0
2020-07-09 14:10:00,44.55,44.56,44.49,44.52,20596.0,42.9236,42.9332,42.8658,42.8947,20596.0
2020-07-09 14:15:00,44.54,44.63,44.5,44.61,14465.0,42.9139,43.0007,42.8754,42.9814,14465.0
2020-07-09 14:20:00,44.63,44.63,44.49,44.53,13274.0,43.0007,43.0007,42.8658,42.9043,13274.0
2020-07-09 14:25:00,44.51,44.57,44.49,44.53,52645.0,42.885,42.9429,42.8658,42.9043,52645.0
2020-07-09 14:30:00,44.53,44.64,44.52,44.57,29821.0,42.9043,43.0103,42.8947,42.9429,29821.0
2020-07-09 14:35:00,44.58,44.59,44.51,44.57,26131.0,42.9525,42.9621,42.885,42.9429,26131.0
2020-07-09 14:40:00,44.58,44.64,44.55,44.57,15278.0,42.9525,43.0103,42.9236,42.9429,15278.0
2020-07-09 14:45:00,44.57,44.64,44.56,44.62,12334.0,42.9429,43.0103,42.9332,42.991,12334.0
2020-07-09 14:50:00,44.62,44.63,44.58,44.59,9745.0,42.991,43.0007,42.9525,42.9621,9745.0
2020-07-09 14:55:00,44.59,44.74,44.59,44.73,27074.0,42.9621,43.1066,42.9621,43.097,27074.0
2020-07-09 15:00:00,44.73,44.89,44.73,44.88,38520.0,43.097,43.2512,43.097,43.2415,38520.0
2020-07-09 15:05:00,44.88,44.94,44.86,44.91,52570.0,43.2415,43.2993,43.2223,43.2704,52570.0
2020-07-09 15:10:00,44.9,44.96,44.84,44.9,31074.0,43.2608,43.3186,43.203,43.2608,31074.0
2020-07-09 15:15:00,44.91,44.95,44.86,44.89,27975.0,43.2704,43.309,43.2223,43.2512,27975.0
2020-07-09 15:20:00,44.9,44.91,44.74,44.75,40591.0,43.2608,43.2704,43.1066,43.1163,40591.0
2020-07-09 15:25:00,44.74,44.79,44.66,44.67,30710.0,43.1066,43.1548,43.0296,43.0392,30710.0
2020-07-09 15:30:00,44.67,44.75,44.63,44.66,67376.0,43.0392,43.1163,43.0007,43.0296,67376.0
2020-07-09 15:35:00,44.67,44.71,44.58,44.69,34137.0,43.0392,43.0777,42.9525,43.0585,34137.0
2020-07-09 15:40:00,44.71,44.75,44.65,44.69,61990.0,43.0777,43.1163,43.0199,43.0585,61990.0
2020-07-09 15:45:00,44.7,44.91,44.69,44.86,51588.0,43.0681,43.2704,43.0585,43.2223,51588.0
2020-07-09 15:50:00,44.86,44.88,44.74,44.77,84499.0,43.2223,43.2415,43.1066,43.1356,84499.0
2020-07-09 15:55:00,44.77,44.78,44.66,44.7,162390.0,43.1356,43.1452,43.0296,43.0681,162390.0
2020-07-10 09:30:00,44.5,44.62,44.32,44.34,62695.0,42.8754,42.991,42.702,42.7213,62695.0
2020-07-10 09:35:00,44.36,44.95,44.25,44.9,82117.0,42.7405,43.309,42.6345,43.2608,82117.0
2020-07-10 09:40:00,44.88,45.04,44.72,45.04,53505.0,43.2415,43.3957,43.0874,43.3957,53505.0
2020-07-10 09:45:00,45.02,45.3,44.92,45.09,118594.0,43.3764,43.6462,43.2801,43.4439,118594.0
2020-07-10 09:50:00,45.08,45.08,44.72,44.75,27219.0,43.4342,43.4342,43.0874,43.1163,27219.0
2020-07-10 09:55:00,44.75,44.99,44.65,44.9,42111.0,43.1163,43.3475,43.0199,43.2608,42111.0
2020-07-10 10:00:00,44.88,44.88,44.54,44.58,77929.0,43.2415,43.2415,42.9139,42.9525,77929.0
2020-07-10 10:05:00,44.6,44.79,44.6,44.76,28217.0,42.9718,43.1548,42.9718,43.1259,28217.0
2020-07-10 10:10:00,44.77,44.84,44.72,44.79,20155.0,43.1356,43.203,43.0874,43.1548,20155.0
2020-07-10 10:15:00,44.79,44.93,44.68,44.74,47267.0,43.1548,43.2897,43.0488,43.1066,47267.0
2020-07-10 10:20:00,44.74,44.81,44.54,44.58,133049.0,43.1066,43.1741,42.9139,42.9525,133049.0
2020-07-10 10:25:00,44.64,44.94,44.51,44.89,68756.0,43.0103,43.2993,42.885,43.2512,68756.0
2020-07-10 10:30:00,44.9,45.06,44.76,44.99,55120.0,43.2608,43.415,43.1259,43.3475,55120.0
2020-07-10 10:35:00,45.0,45.08,44.93,44.96,14767.0,43.3572,43.4342,43.2897,43.3186,14767.0
2020-07-10 10:40:00,44.97,45.34,44.95,45.22,73799.0,43.3283,43.6847,43.309,43.5691,73799.0
2020-07-10 10:45:00,45.23,45.24,45.1,45.16,23068.0,43.5788,43.5884,43.4535,43.5113,23068.0
2020-07-10 10:50:00,45.19,45.23,45.07,45.2,25423.0,43.5402,43.5788,43.4246,43.5499,25423.0
2020-07-10 10:55:00,45.2,45.3,45.12,45.21,32310.0,43.5499,43.6462,43.4728,43.5595,32310.0
2020-07-10 11:00:00,45.19,45.2,45.0,45.02,19270.0,43.5402,43.5499,43.3572,43.3764,19270.0
2020-07-10 11:05:00,45.01,45.13,45.01,45.13,8505.0,43.3668,43.4824,43.3668,43.4824,8505.0
2020-07-10 11:10:00,45.16,45.27,45.13,45.19,27240.0,43.5113,43.6173,43.4824,43.5402,27240.0
2020-07-10 11:15:00,45.2,45.23,45.11,45.15,20607.0,43.5499,43.5788,43.4631,43.5017,20607.0
2020-07-10 11:20:00,45.17,45.22,45.13,45.16,27122.0,43.5209,43.5691,43.4824,43.5113,27122.0
2020-07-10 11:25:00,45.19,45.27,45.13,45.21,34045.0,43.5402,43.6173,43.4824,43.5595,34045.0
2020-07-10 11:30:00,45.21,45.22,45.03,45.06,25013.0,43.5595,43.5691,43.3861,43.415,25013.0
2020-07-10 11:35:00,45.08,45.16,45.01,45.12,15962.0,43.4342,43.5113,43.3668,43.4728,15962.0
2020-07-10 11:40:00,45.13,45.27,45.12,45.25,61053.0,43.4824,43.6173,43.4728,43.598,61053.0
2020-07-10 11:45:00,45.26,45.26,45.04,45.1,22303.0,43.6077,43.6077,43.3957,43.4535,22303.0
2020-07-10 11:50:00,45.1,45.14,45.07,45.12,13235.0,43.4535,43.492,43.4246,43.4728,13235.0
2020-07-10 11:55:00,45.11,45.17,45.07,45.17,24473.0,43.4631,43.5209,43.4246,43.5209,24473.0
2020-07-10 12:00:00,45.19,45.28,45.11,45.25,20529.0,43.5402,43.6269,43.4631,43.598,20529.0
2020-07-10 12:05:00,45.25,45.33,45.21,45.26,17762.0,43.598,43.6751,43.5595,43.6077,17762.0
2020-07-10 12:10:00,45.28,45.32,45.23,45.31,15229.0,43.6269,43.6655,43.5788,43.6558,15229.0
2020-07-10 12:15:00,45.31,45.32,45.19,45.23,26153.0,43.6558,43.6655,43.5402,43.5788,26153.0
2020-07-10 12:20:00,45.23,45.25,45.15,45.19,11712.0,43.5788,43.598,43.5017,43.5402,11712.0
2020-07-10 12:25:00,45.18,45.2,45.14,45.14,10132.0,43.5306,43.5499,43.492,43.492,10132.0
2020-07-10 12:30:00,45.13,45.13,45.0,45.05,47410.0,43.4824,43.4824,43.3572,43.4053,47410.0
2020-07-10 12:35:00,45.03,45.16,45.03,45.13,18439.0,43.3861,43.5113,43.3861,43.4824,18439.0
2020-07-10 12:40:00,45.12,45.16,45.0,45.14,33312.0,43.4728,43.5113,43.3572,43.492,33312.0
2020-07-10 12:45:00,45.14,45.16,45.1,45.15,11613.0,43.492,43.5113,43.4535,43.5017,11613.0
2020-07-10 12:50:00,45.15,45.22,45.15,45.2,13504.0,43.5017,43.5691,43.5017,43.5499,13504.0
2020-07-10 12:55:00,45.2,45.39,45.2,45.38,51672.0,43.5499,43.7329,43.5499,43.7233,51672.0
2020-07-10 13:00:00,45.36,45.37,45.28,45.3,6168.0,43.704,43.7136,43.6269,43.6462,6168.0
2020-07-10 13:05:00,45.32,45.35,45.28,45.35,16569.0,43.6655,43.6944,43.6269,43.6944,16569.0
2020-07-10 13:10:00,45.34,45.36,45.29,45.32,18489.0,43.6847,43.704,43.6366,43.6655,18489.0
2020-07-10 13:15:00,45.33,45.35,45.2,45.23,9456.0,43.6751,43.6944,43.5499,43.5788,9456.0
2020-07-10 13:20:00,45.23,45.3,45.22,45.24,10705.0,43.5788,43.6462,43.5691,43.5884,10705.0
2020-07-10 13:25:00,45.23,45.26,45.21,45.22,7342.0,43.5788,43.6077,43.5595,43.5691,7342.0
2020-07-10 13:30:00,45.22,45.26,45.17,45.17,9714.0,43.5691,43.6077,43.5209,43.5209,9714.0
2020-07-10 13:35:00,45.19,45.23,45.1,45.17,34069.0,43.5402,43.5788,43.4535,43.5209,34069.0
2020-07-10 13:40:00,45.18,45.27,45.17,45.26,14575.0,43.5306,43.6173,43.5209,43.6077,14575.0
2020-07-10 13:45:00,45.26,45.33,45.21,45.33,10895.0,43.6077,43.6751,43.5595,43.6751,10895.0
2020-07-10 13:50:00,45.33,45.41,45.32,45.39,25406.0,43.6751,43.7522,43.6655,43.7329,25406.0
2020-07-10 13:55:00,45.4,45.41,45.33,45.38,24011.0,43.7426,43.7522,43.6751,43.7233,24011.0
2020-07-10 14:00:00,45.38,45.48,45.38,45.48,21928.0,43.7233,43.8196,43.7233,43.8196,21928.0
2020-07-10 14:05:00,45.48,45.52,45.44,45.46,24145.0,43.8196,43.8582,43.7811,43.8004,24145.0
2020-07-10 14:10:00,45.45,45.45,45.41,45.42,12640.0,43.7907,43.7907,43.7522,43.7618,12640.0
2020-07-10 14:15:00,45.41,45.48,45.35,45.39,19798.0,43.7522,43.8196,43.6944,43.7329,19798.0
2020-07-10 14:20:00,45.39,45.42,45.34,45.42,16838.0,43.7329,43.7618,43.6847,43.7618,16838.0
2020-07-10 14:25:00,45.41,45.42,45.27,45.27,64393.0,43.7522,43.7618,43.6173,43.6173,64393.0
2020-07-10 14:30:00,45.27,45.41,45.25,45.4,41231.0,43.6173,43.7522,43.598,43.7426,41231.0
2020-07-10 14:35:00,45.4,45.43,45.38,45.43,15790.0,43.7426,43.7715,43.7233,43.7715,15790.0
2020-07-10 14:40:00,45.43,45.45,45.37,45.43,9595.0,43.7715,43.7907,43.7136,43.7715,9595.0
2020-07-10 14:45:00,45.42,45.43,45.37,45.4,11588.0,43.7618,43.7715,43.7136,43.7426,11588.0
2020-07-10 14:50:00,45.4,45.42,45.3,45.31,24978.0,43.7426,43.7618,43.6462,43.6558,24978.0
2020-07-10 14:55:00,45.31,45.32,45.28,45.3,19996.0,43.6558,43.6655,43.6269,43.6462,19996.0
2020-07-10 15:00:00,45.3,45.36,45.28,45.36,22043.0,43.6462,43.704,43.6269,43.704,22043.0
2020-07-10 15:05:00,45.34,45.41,45.31,45.4,21002.0,43.6847,43.7522,43.6558,43.7426,21002.0
2020-07-10 15:10:00,45.4,45.55,45.39,45.52,19643.0,43.7426,43.8871,43.7329,43.8582,19643.0
2020-07-10 15:15:00,45.52,45.55,45.49,45.54,14838.0,43.8582,43.8871,43.8293,43.8774,14838.0
2020-07-10 15:20:00,45.54,45.69,45.54,45.68,48077.0,43.8774,44.022,43.8774,44.0123,48077.0
2020-07-10 15:25:00,45.68,45.77,45.65,45.65,64568.0,44.0123,44.099,43.9834,43.9834,64568.0
2020-07-10 15:30:00,45.68,45.78,45.64,45.77,57611.0,44.0123,44.1087,43.9738,44.099,57611.0
2020-07-10 15:35:00,45.77,45.78,45.62,45.71,64184.0,44.099,44.1087,43.9545,44.0412,64184.0
2020-07-10 15:40:00,45.7,45.71,45.57,45.64,41600.0,44.0316,44.0412,43.9063,43.9738,41600.0
2020-07-10 15:45:00,45.64,45.78,45.63,45.76,90797.0,43.9738,44.1087,43.9642,44.0894,90797.0
2020-07-10 15:50:00,45.76,45.78,45.68,45.73,65572.0,44.0894,44.1087,44.0123,44.0605,65572.0
2020-07-10 15:55:00,45.74,45.75,45.68,45.72,140510.0,44.0701,44.0798,44.0123,44.0509,140510.0
2020-07-13 09:30:00,46.57,46.68,45.83,46.02,210168.0,44.8698,44.9758,44.1569,44.3399,210168.0
2020-07-13 09:35:00,46.04,46.29,45.69,45.71,37929.0,44.3592,44.6001,44.022,44.0412,37929.0
2020-07-13 09:40:00,45.67,45.73,45.47,45.58,47141.0,44.0027,44.0605,43.81,43.916,47141.0
2020-07-13 09:45:00,45.63,45.84,45.33,45.8,43502.0,43.9642,44.1665,43.6751,44.128,43502.0
2020-07-13 09:50:00,45.83,45.88,45.57,45.62,24664.0,44.1569,44.205,43.9063,43.9545,24664.0
2020-07-13 09:55:00,45.6,45.84,45.6,45.67,30242.0,43.9353,44.1665,43.9353,44.0027,30242.0
2020-07-13 10:00:00,45.66,45.67,45.22,45.34,55816.0,43.9931,44.0027,43.5691,43.6847,55816.0
2020-07-13 10:05:00,45.32,45.48,45.3,45.48,36717.0,43.6655,43.8196,43.6462,43.8196,36717.0
2020-07-13 10:10:00,45.48,45.64,45.4,45.61,27469.0,43.8196,43.9738,43.7426,43.9449,27469.0
2020-07-13 10:15:00,45.63,46.25,45.62,46.25,163852.0,43.9642,44.5615,43.9545,44.5615,163852.0
2020-07-13 10:20:00,46.26,46.53,46.19,46.37,167343.0,44.5712,44.8313,44.5037,44.6771,167343.0
2020-07-13 10:25:00,46.37,46.95,46.35,46.85,147204.0,44.6771,45.236,44.6579,45.1396,147204.0
2020-07-13 10:30:00,46.85,46.9,46.54,46.7,55657.0,45.1396,45.1878,44.8409,44.9951,55657.0
2020-07-13 10:35:00,46.7,46.75,46.37,46.4,61758.0,44.9951,45.0433,44.6771,44.706,61758.0
2020-07-13 10:40:00,46.43,46.49,46.26,46.34,28607.0,44.735,44.7928,44.5712,44.6482,28607.0
2020-07-13 10:45:00,46.35,46.62,46.34,46.59,92163.0,44.6579,44.918,44.6482,44.8891,92163.0
2020-07-13 10:50:00,46.59,47.57,46.47,47.41,464457.0,44.8891,45.8333,44.7735,45.6792,464457.0
2020-07-13 10:55:00,47.38,48.43,47.34,47.84,692800.0,45.6503,46.6619,45.6117,46.0935,692800.0
2020-07-13 11:00:00,47.84,48.25,47.45,48.07,210257.0,46.0935,46.4885,45.7177,46.3151,210257.0
2020-07-13 11:05:00,48.09,50.1,48.07,50.0,968668.0,46.3343,48.271,46.3151,48.1746,968668.0
2020-07-13 11:10:00,50.03,50.04,49.23,49.26,279037.0,48.2035,48.2132,47.4327,47.4616,279037.0
2020-07-13 11:15:00,49.26,49.38,48.85,49.24,190400.0,47.4616,47.5773,47.0666,47.4424,190400.0
2020-07-13 11:20:00,49.23,49.6,48.8,49.53,175141.0,47.4327,47.7892,47.0184,47.7218,175141.0
2020-07-13 11:25:00,49.53,49.56,49.0,49.42,138334.0,47.7218,47.7507,47.2111,47.6158,138334.0
2020-07-13 11:30:00,49.44,49.44,49.0,49.36,86514.0,47.6351,47.6351,47.2111,47.558,86514.0
2020-07-13 11:35:00,49.33,49.6,49.26,49.47,113970.0,47.5291,47.7892,47.4616,47.664,113970.0
2020-07-13 11:40:00,49.48,49.65,49.2,49.43,142662.0,47.6736,47.8374,47.4038,47.6254,142662.0
2020-07-13 11:45:00,49.41,49.45,49.15,49.28,87331.0,47.6062,47.6447,47.3556,47.4809,87331.0
2020-07-13 11:50:00,49.29,49.34,49.11,49.19,188689.0,47.4905,47.5387,47.3171,47.3942,188689.0
2020-07-13 11:55:00,49.2,49.2,48.92,48.96,81985.0,47.4038,47.4038,47.134,47.1726,81985.0
2020-07-13 12:00:00,48.93,49.19,48.9,49.13,85578.0,47.1437,47.3942,47.1148,47.3364,85578.0
2020-07-13 12:05:00,49.13,49.16,48.98,49.14,48714.0,47.3364,47.3653,47.1919,47.346,48714.0
2020-07-13 12:10:00,49.15,49.15,48.86,49.04,47948.0,47.3556,47.3556,47.0762,47.2497,47948.0
2020-07-13 12:15:00,49.04,49.11,48.92,49.08,49119.0,47.2497,47.3171,47.134,47.2882,49119.0
2020-07-13 12:20:00,49.07,49.11,48.96,49.06,43254.0,47.2786,47.3171,47.1726,47.2689,43254.0
2020-07-13 12:25:00,49.05,49.07,48.75,48.8,46918.0,47.2593,47.2786,46.9703,47.0184,46918.0
2020-07-13 12:30:00,48.81,48.9,48.74,48.81,43919.0,47.0281,47.1148,46.9606,47.0281,43919.0
2020-07-13 12:35:00,48.82,48.84,48.72,48.81,75752.0,47.0377,47.057,46.9413,47.0281,75752.0
2020-07-13 12:40:00,48.83,49.26,48.79,49.21,195509.0,47.0473,47.4616,47.0088,47.4135,195509.0
2020-07-13 12:45:00,49.22,49.27,48.94,49.0,114697.0,47.4231,47.4713,47.1533,47.2111,114697.0
2020-07-13 12:50:00,49.0,49.14,48.92,48.99,59645.0,47.2111,47.346,47.134,47.2015,59645.0
2020-07-13 12:55:00,49.01,49.02,48.85,48.91,49499.0,47.2208,47.2304,47.0666,47.1244,49499.0
2020-07-13 13:00:00,48.92,49.0,48.86,48.91,26816.0,47.134,47.2111,47.0762,47.1244,26816.0
2020-07-13 13:05:00,48.92,48.99,48.86,48.98,34615.0,47.134,47.2015,47.0762,47.1919,34615.0
2020-07-13 13:10:00,48.97,49.17,48.88,49.01,62480.0,47.1822,47.3749,47.0955,47.2208,62480.0
2020-07-13 13:15:00,49.03,49.19,49.01,49.14,85803.0,47.24,47.3942,47.2208,47.346,85803.0
2020-07-13 13:20:00,49.16,49.4,49.15,49.34,118738.0,47.3653,47.5965,47.3556,47.5387,118738.0
2020-07-13 13:25:00,49.33,49.36,49.15,49.35,58769.0,47.5291,47.558,47.3556,47.5483,58769.0
2020-07-13 13:30:00,49.35,49.65,49.32,49.57,112077.0,47.5483,47.8374,47.5194,47.7603,112077.0
2020-07-13 13:35:00,49.6,49.69,49.5,49.55,59948.0,47.7892,47.8759,47.6929,47.741,59948.0
2020-07-13 13:40:00,49.55,49.74,49.54,49.73,48621.0,47.741,47.9241,47.7314,47.9145,48621.0
2020-07-13 13:45:00,49.74,49.77,49.58,49.59,52699.0,47.9241,47.953,47.77,47.7796,52699.0
2020-07-13 13:50:00,49.59,49.7,49.38,49.46,34765.0,47.7796,47.8856,47.5773,47.6543,34765.0
2020-07-13 13:55:00,49.43,49.43,49.2,49.27,83389.0,47.6254,47.6254,47.4038,47.4713,83389.0
2020-07-13 14:00:00,49.27,49.27,48.97,49.07,205413.0,47.4713,47.4713,47.1822,47.2786,205413.0
2020-07-13 14:05:00,49.08,49.17,48.93,48.98,71816.0,47.2882,47.3749,47.1437,47.1919,71816.0
2020-07-13 14:10:00,48.98,49.18,48.88,49.18,96589.0,47.1919,47.3846,47.0955,47.3846,96589.0
2020-07-13 14:15:00,49.19,49.34,49.14,49.21,100378.0,47.3942,47.5387,47.346,47.4135,100378.0
2020-07-13 14:20:00,49.23,49.33,49.15,49.22,116097.0,47.4327,47.5291,47.3556,47.4231,116097.0
2020-07-13 14:25:00,49.19,49.23,48.96,49.02,94318.0,47.3942,47.4327,47.1726,47.2304,94318.0
2020-07-13 14:30:00,49.01,49.08,48.91,49.02,133255.0,47.2208,47.2882,47.1244,47.2304,133255.0
2020-07-13 14:35:00,49.02,49.09,48.88,49.04,48716.0,47.2304,47.2978,47.0955,47.2497,48716.0
2020-07-13 14:40:00,49.04,49.25,48.97,49.21,63496.0,47.2497,47.452,47.1822,47.4135,63496.0
2020-07-13 14:45:00,49.22,49.51,49.16,49.51,64454.0,47.4231,47.7025,47.3653,47.7025,64454.0
2020-07-13 14:50:00,49.5,49.61,49.45,49.59,65243.0,47.6929,47.7989,47.6447,47.7796,65243.0
2020-07-13 14:55:00,49.59,49.59,49.36,49.5,79179.0,47.7796,47.7796,47.558,47.6929,79179.0
2020-07-13 15:00:00,49.5,49.5,49.17,49.19,76447.0,47.6929,47.6929,47.3749,47.3942,76447.0
2020-07-13 15:05:00,49.16,49.25,49.06,49.15,78529.0,47.3653,47.452,47.2689,47.3556,78529.0
2020-07-13 15:10:00,49.17,49.37,49.16,49.21,77839.0,47.3749,47.5676,47.3653,47.4135,77839.0
2020-07-13 15:15:00,49.21,49.28,49.09,49.18,70814.0,47.4135,47.4809,47.2978,47.3846,70814.0
2020-07-13 15:20:00,49.18,49.29,49.14,49.16,118489.0,47.3846,47.4905,47.346,47.3653,118489.0
2020-07-13 15:25:00,49.15,49.24,49.08,49.11,91674.0,47.3556,47.4424,47.2882,47.3171,91674.0
2020-07-13 15:30:00,49.11,49.13,48.65,48.72,158910.0,47.3171,47.3364,46.8739,46.9413,158910.0
2020-07-13 15:35:00,48.72,48.88,48.58,48.62,166949.0,46.9413,47.0955,46.8065,46.845,166949.0
2020-07-13 15:40:00,48.59,48.87,48.58,48.69,130337.0,46.8161,47.0859,46.8065,46.9124,130337.0
2020-07-13 15:45:00,48.7,48.7,48.43,48.45,147253.0,46.9221,46.9221,46.6619,46.6812,147253.0
2020-07-13 15:50:00,48.43,48.51,48.34,48.42,226077.0,46.6619,46.739,46.5752,46.6523,226077.0
2020-07-13 15:55:00,48.41,48.62,48.41,48.54,310926.0,46.6427,46.845,46.6427,46.7679,310926.0
2020-07-14 09:30:00,47.85,47.9,47.26,47.36,209511.0,46.1031,46.1513,45.5346,45.631,209511.0
2020-07-14 09:35:00,47.33,47.45,46.91,47.36,120294.0,45.6021,45.7177,45.1974,45.631,120294.0
2020-07-14 09:40:00,47.37,47.54,47.17,47.5,153037.0,45.6406,45.8044,45.4479,45.7659,153037.0
2020-07-14 09:45:00,47.53,47.55,47.22,47.29,82264.0,45.7948,45.8141,45.4961,45.5636,82264.0
2020-07-14 09:50:00,47.32,47.47,47.07,47.3,59054.0,45.5925,45.737,45.3516,45.5732,59054.0
2020-07-14 09:55:00,47.3,47.59,47.24,47.57,53719.0,45.5732,45.8526,45.5154,45.8333,53719.0
2020-07-14 10:00:00,47.56,47.7,47.39,47.4,75144.0,45.8237,45.9586,45.6599,45.6695,75144.0
2020-07-14 10:05:00,47.4,47.4,46.7,46.72,66134.0,45.6695,45.6695,44.9951,45.0144,66134.0
2020-07-14 10:10:00,46.73,46.85,46.54,46.76,68006.0,45.024,45.1396,44.8409,45.0529,68006.0
2020-07-14 10:15:00,46.76,46.94,46.63,46.72,45635.0,45.0529,45.2263,44.9276,45.0144,45635.0
2020-07-14 10:20:00,46.72,47.26,46.7,47.13,42954.0,45.0144,45.5346,44.9951,45.4094,42954.0
2020-07-14 10:25:00,47.13,47.34,47.07,47.22,36197.0,45.4094,45.6117,45.3516,45.4961,36197.0
2020-07-14 10:30:00,47.25,47.73,47.23,47.72,66105.0,45.525,45.9875,45.5057,45.9779,66105.0
2020-07-14 10:35:00,47.73,47.75,47.39,47.47,65311.0,45.9875,46.0068,45.6599,45.737,65311.0
2020-07-14 10:40:00,47.51,47.67,47.46,47.57,28241.0,45.7755,45.9297,45.7273,45.8333,28241.0
2020-07-14 10:45:00,47.58,47.67,47.43,47.54,27337.0,45.843,45.9297,45.6984,45.8044,27337.0
2020-07-14 10:50:00,47.54,47.79,47.49,47.79,35353.0,45.8044,46.0453,45.7563,46.0453,35353.0
2020-07-14 10:55:00,47.79,47.8,47.67,47.73,56158.0,46.0453,46.0549,45.9297,45.9875,56158.0
2020-07-14 11:00:00,47.75,47.84,47.6,47.61,47250.0,46.0068,46.0935,45.8622,45.8719,47250.0
2020-07-14 11:05:00,47.61,47.76,47.52,47.59,30015.0,45.8719,46.0164,45.7852,45.8526,30015.0
2020-07-14 11:10:00,47.62,47.7,47.45,47.47,20566.0,45.8815,45.9586,45.7177,45.737,20566.0
2020-07-14 11:15:00,47.49,47.58,47.36,47.54,25820.0,45.7563,45.843,45.631,45.8044,25820.0
2020-07-14 11:20:00,47.54,47.66,47.48,47.58,78466.0,45.8044,45.92,45.7466,45.843,78466.0
2020-07-14 11:25:00,47.58,47.7,47.46,47.62,28176.0,45.843,45.9586,45.7273,45.8815,28176.0
2020-07-14 11:30:00,47.6,47.75,47.51,47.69,35256.0,45.8622,46.0068,45.7755,45.949,35256.0
2020-07-14 11:35:00,47.66,47.71,47.52,47.54,25051.0,45.92,45.9682,45.7852,45.8044,25051.0
2020-07-14 11:40:00,47.55,47.71,47.55,47.69,18434.0,45.8141,45.9682,45.8141,45.949,18434.0
2020-07-14 11:45:00,47.72,47.8,47.6,47.8,37775.0,45.9779,46.0549,45.8622,46.0549,37775.0
2020-07-14 11:50:00,47.78,47.82,47.72,47.73,16919.0,46.0357,46.0742,45.9779,45.9875,16919.0
2020-07-14 11:55:00,47.73,47.8,47.64,47.79,25129.0,45.9875,46.0549,45.9008,46.0453,25129.0
2020-07-14 12:00:00,47.81,47.83,47.66,47.77,25682.0,46.0646,46.0838,45.92,46.026,25682.0
2020-07-14 12:05:00,47.76,47.78,47.57,47.58,33661.0,46.0164,46.0357,45.8333,45.843,33661.0
2020-07-14 12:10:00,47.6,47.72,47.58,47.69,19639.0,45.8622,45.9779,45.843,45.949,19639.0
2020-07-14 12:15:00,47.68,47.81,47.67,47.8,29990.0,45.9393,46.0646,45.9297,46.0549,29990.0
2020-07-14 12:20:00,47.78,47.85,47.66,47.66,18112.0,46.0357,46.1031,45.92,45.92,18112.0
2020-07-14 12:25:00,47.68,47.75,47.63,47.67,16670.0,45.9393,46.0068,45.8911,45.9297,16670.0
2020-07-14 12:30:00,47.68,47.81,47.68,47.74,18429.0,45.9393,46.0646,45.9393,45.9971,18429.0
2020-07-14 12:35:00,47.77,47.85,47.73,47.76,16336.0,46.026,46.1031,45.9875,46.0164,16336.0
2020-07-14 12:40:00,47.75,47.83,47.68,47.68,13632.0,46.0068,46.0838,45.9393,45.9393,13632.0
2020-07-14 12:45:00,47.68,47.89,47.68,47.85,21271.0,45.9393,46.1416,45.9393,46.1031,21271.0
2020-07-14 12:50:00,47.84,47.84,47.72,47.73,13262.0,46.0935,46.0935,45.9779,45.9875,13262.0
2020-07-14 12:55:00,47.74,47.75,47.62,47.68,15149.0,45.9971,46.0068,45.8815,45.9393,15149.0
2020-07-14 13:00:00,47.71,47.77,47.62,47.62,24138.0,45.9682,46.026,45.8815,45.8815,24138.0
2020-07-14 13:05:00,47.63,47.67,47.4,47.44,92644.0,45.8911,45.9297,45.6695,45.7081,92644.0
2020-07-14 13:10:00,47.42,47.56,47.42,47.44,11525.0,45.6888,45.8237,45.6888,45.7081,11525.0
2020-07-14 13:15:00,47.46,47.52,47.43,47.45,17521.0,45.7273,45.7852,45.6984,45.7177,17521.0
2020-07-14 13:20:00,47.44,47.5,47.43,47.45,17111.0,45.7081,45.7659,45.6984,45.7177,17111.0
2020-07-14 13:25:00,47.44,47.46,47.31,47.38,27608.0,45.7081,45.7273,45.5828,45.6503,27608.0
2020-07-14 13:30:00,47.37,47.39,47.27,47.34,17211.0,45.6406,45.6599,45.5443,45.6117,17211.0
2020-07-14 13:35:00,47.33,47.42,47.29,47.42,21671.0,45.6021,45.6888,45.5636,45.6888,21671.0
2020-07-14 13:40:00,47.41,47.52,47.37,47.48,16100.0,45.6792,45.7852,45.6406,45.7466,16100.0
2020-07-14 13:45:00,47.49,47.53,47.43,47.47,36520.0,45.7563,45.7948,45.6984,45.737,36520.0
2020-07-14 13:50:00,47.47,47.52,47.41,47.44,16305.0,45.737,45.7852,45.6792,45.7081,16305.0
2020-07-14 13:55:00,47.45,47.47,47.23,47.36,25210.0,45.7177,45.737,45.5057,45.631,25210.0
2020-07-14 14:00:00,47.37,47.47,47.29,47.36,53330.0,45.6406,45.737,45.5636,45.631,53330.0
2020-07-14 14:05:00,47.36,47.36,47.11,47.14,43885.0,45.631,45.631,45.3901,45.419,43885.0
2020-07-14 14:10:00,47.14,47.14,47.0,47.11,57059.0,45.419,45.419,45.2841,45.3901,57059.0
2020-07-14 14:15:00,47.11,47.19,47.01,47.11,40730.0,45.3901,45.4672,45.2938,45.3901,40730.0
2020-07-14 14:20:00,47.14,47.22,47.06,47.11,23291.0,45.419,45.4961,45.342,45.3901,23291.0
2020-07-14 14:25:00,47.1,47.11,47.01,47.06,20859.0,45.3805,45.3901,45.2938,45.342,20859.0
2020-07-14 14:30:00,47.1,47.19,47.1,47.11,30291.0,45.3805,45.4672,45.3805,45.3901,30291.0
2020-07-14 14:35:00,47.11,47.2,47.08,47.1,30611.0,45.3901,45.4768,45.3612,45.3805,30611.0
2020-07-14 14:40:00,47.11,47.17,47.07,47.16,18330.0,45.3901,45.4479,45.3516,45.4383,18330.0
2020-07-14 14:45:00,47.15,47.2,46.98,47.04,44114.0,45.4287,45.4768,45.2649,45.3227,44114.0
2020-07-14 14:50:00,47.04,47.16,47.02,47.13,24005.0,45.3227,45.4383,45.3034,45.4094,24005.0
2020-07-14 14:55:00,47.13,47.23,47.08,47.19,24740.0,45.4094,45.5057,45.3612,45.4672,24740.0
2020-07-14 15:00:00,47.19,47.23,47.04,47.09,41111.0,45.4672,45.5057,45.3227,45.3709,41111.0
2020-07-14 15:05:00,47.1,47.14,46.98,46.99,95050.0,45.3805,45.419,45.2649,45.2745,95050.0
2020-07-14 15:10:00,47.0,47.03,46.87,46.88,37142.0,45.2841,45.313,45.1589,45.1685,37142.0
2020-07-14 15:15:00,46.87,47.05,46.83,47.01,85633.0,45.1589,45.3323,45.1203,45.2938,85633.0
2020-07-14 15:20:00,47.01,47.12,47.0,47.1,54944.0,45.2938,45.3998,45.2841,45.3805,54944.0
2020-07-14 15:25:00,47.09,47.17,47.07,47.13,40998.0,45.3709,45.4479,45.3516,45.4094,40998.0
2020-07-14 15:30:00,47.15,47.26,47.13,47.22,47795.0,45.4287,45.5346,45.4094,45.4961,47795.0
2020-07-14 15:35:00,47.22,47.23,47.1,47.21,64600.0,45.4961,45.5057,45.3805,45.4865,64600.0
2020-07-14 15:40:00,47.2,47.29,47.17,47.28,64984.0,45.4768,45.5636,45.4479,45.5539,64984.0
2020-07-14 15:45:00,47.29,47.42,47.26,47.39,76539.0,45.5636,45.6888,45.5346,45.6599,76539.0
2020-07-14 15:50:00,47.43,47.54,47.37,47.48,124998.0,45.6984,45.8044,45.6406,45.7466,124998.0
2020-07-14 15:55:00,47.48,47.6,47.37,47.38,446189.0,45.7466,45.8622,45.6406,45.6503,446189.0
2020-07-15 09:30:00,49.03,49.57,48.65,49.42,271909.0,47.24,47.7603,46.8739,47.6158,271909.0
2020-07-15 09:35:00,49.42,49.65,49.0,49.09,126781.0,47.6158,47.8374,47.2111,47.2978,126781.0
2020-07-15 09:40:00,49.16,49.63,49.11,49.62,76145.0,47.3653,47.8181,47.3171,47.8085,76145.0
2020-07-15 09:45:00,49.61,49.78,49.46,49.68,120097.0,47.7989,47.9626,47.6543,47.8663,120097.0
2020-07-15 09:50:00,49.7,50.02,49.48,49.62,124114.0,47.8856,48.1939,47.6736,47.8085,124114.0
2020-07-15 09:55:00,49.62,49.65,49.36,49.4,67235.0,47.8085,47.8374,47.558,47.5965,67235.0
2020-07-15 10:00:00,49.42,49.45,49.14,49.19,81778.0,47.6158,47.6447,47.346,47.3942,81778.0
2020-07-15 10:05:00,49.2,49.27,49.03,49.08,103113.0,47.4038,47.4713,47.24,47.2882,103113.0
2020-07-15 10:10:00,49.08,49.1,48.87,48.88,109158.0,47.2882,47.3075,47.0859,47.0955,109158.0
2020-07-15 10:15:00,48.87,49.25,48.82,49.22,66551.0,47.0859,47.452,47.0377,47.4231,66551.0
2020-07-15 10:20:00,49.26,49.43,49.21,49.29,26329.0,47.4616,47.6254,47.4135,47.4905,26329.0
2020-07-15 10:25:00,49.3,49.5,49.3,49.46,16247.0,47.5002,47.6929,47.5002,47.6543,16247.0
2020-07-15 10:30:00,49.46,49.74,49.43,49.66,43881.0,47.6543,47.9241,47.6254,47.847,43881.0
2020-07-15 10:35:00,49.68,49.86,49.61,49.63,84945.0,47.8663,48.0397,47.7989,47.8181,84945.0
2020-07-15 10:40:00,49.6,49.95,49.6,49.92,68751.0,47.7892,48.1264,47.7892,48.0975,68751.0
2020-07-15 10:45:00,49.92,49.96,49.75,49.82,93854.0,48.0975,48.1361,47.9337,48.0012,93854.0
2020-07-15 10:50:00,49.83,49.87,49.69,49.7,42820.0,48.0108,48.0494,47.8759,47.8856,42820.0
2020-07-15 10:55:00,49.69,49.93,49.67,49.84,39595.0,47.8759,48.1072,47.8567,48.0205,39595.0
2020-07-15 11:00:00,49.85,49.92,49.5,49.53,106207.0,48.0301,48.0975,47.6929,47.7218,106207.0
2020-07-15 11:05:00,49.55,49.63,49.29,49.41,79593.0,47.741,47.8181,47.4905,47.6062,79593.0
2020-07-15 11:10:00,49.43,49.49,49.29,49.37,31938.0,47.6254,47.6832,47.4905,47.5676,31938.0
2020-07-15 11:15:00,49.33,49.42,49.19,49.37,49781.0,47.5291,47.6158,47.3942,47.5676,49781.0
2020-07-15 11:20:00,49.38,49.44,49.2,49.22,94530.0,47.5773,47.6351,47.4038,47.4231,94530.0
2020-07-15 11:25:00,49.25,49.5,49.24,49.42,77020.0,47.452,47.6929,47.4424,47.6158,77020.0
2020-07-15 11:30:00,49.42,49.63,49.35,49.57,58000.0,47.6158,47.8181,47.5483,47.7603,58000.0
2020-07-15 11:35:00,49.58,49.71,49.53,49.6,69499.0,47.77,47.8952,47.7218,47.7892,69499.0
2020-07-15 11:40:00,49.58,49.75,49.5,49.73,50456.0,47.77,47.9337,47.6929,47.9145,50456.0
2020-07-15 11:45:00,49.75,49.8,49.41,49.49,77843.0,47.9337,47.9819,47.6062,47.6832,77843.0
2020-07-15 11:50:00,49.47,49.59,49.42,49.45,42740.0,47.664,47.7796,47.6158,47.6447,42740.0
2020-07-15 11:55:00,49.46,49.55,49.25,49.25,35504.0,47.6543,47.741,47.452,47.452,35504.0
2020-07-15 12:00:00,49.26,49.28,49.09,49.16,66970.0,47.4616,47.4809,47.2978,47.3653,66970.0
2020-07-15 12:05:00,49.19,49.36,49.09,49.33,57094.0,47.3942,47.558,47.2978,47.5291,57094.0
2020-07-15 12:10:00,49.31,49.31,49.22,49.3,34185.0,47.5098,47.5098,47.4231,47.5002,34185.0
2020-07-15 12:15:00,49.29,49.46,49.29,49.43,55856.0,47.4905,47.6543,47.4905,47.6254,55856.0
2020-07-15 12:20:00,49.41,49.52,49.34,49.37,24199.0,47.6062,47.7121,47.5387,47.5676,24199.0
2020-07-15 12:25:00,49.4,49.6,49.4,49.57,21832.0,47.5965,47.7892,47.5965,47.7603,21832.0
2020-07-15 12:30:00,49.56,49.61,49.47,49.58,25321.0,47.7507,47.7989,47.664,47.77,25321.0
2020-07-15 12:35:00,49.57,49.64,49.42,49.42,27394.0,47.7603,47.8278,47.6158,47.6158,27394.0
2020-07-15 12:40:00,49.4,49.6,49.4,49.57,23982.0,47.5965,47.7892,47.5965,47.7603,23982.0
2020-07-15 12:45:00,49.59,49.64,49.55,49.56,26512.0,47.7796,47.8278,47.741,47.7507,26512.0
2020-07-15 12:50:00,49.57,49.72,49.57,49.64,52947.0,47.7603,47.9048,47.7603,47.8278,52947.0
2020-07-15 12:55:00,49.65,49.65,49.53,49.61,28477.0,47.8374,47.8374,47.7218,47.7989,28477.0
2020-07-15 13:00:00,49.61,49.76,49.6,49.75,53785.0,47.7989,47.9434,47.7892,47.9337,53785.0
2020-07-15 13:05:00,49.76,49.92,49.75,49.9,38728.0,47.9434,48.0975,47.9337,48.0783,38728.0
2020-07-15 13:10:00,49.91,49.93,49.79,49.87,23386.0,48.0879,48.1072,47.9723,48.0494,23386.0
2020-07-15 13:15:00,49.86,49.98,49.85,49.98,24930.0,48.0397,48.1553,48.0301,48.1553,24930.0
2020-07-15 13:20:00,49.99,50.05,49.98,49.98,113678.0,48.165,48.2228,48.1553,48.1553,113678.0
2020-07-15 13:25:00,49.98,50.01,49.86,49.9,28642.0,48.1553,48.1843,48.0397,48.0783,28642.0
2020-07-15 13:30:00,49.87,49.98,49.86,49.93,19236.0,48.0494,48.1553,48.0397,48.1072,19236.0
2020-07-15 13:35:00,49.94,50.01,49.91,49.98,20691.0,48.1168,48.1843,48.0879,48.1553,20691.0
2020-07-15 13:40:00,49.94,50.09,49.93,50.06,102383.0,48.1168,48.2613,48.1072,48.2324,102383.0
2020-07-15 13:45:00,50.08,50.13,50.01,50.1,48580.0,48.2517,48.2999,48.1843,48.271,48580.0
2020-07-15 13:50:00,50.09,50.12,49.99,50.0,54095.0,48.2613,48.2902,48.165,48.1746,54095.0
2020-07-15 13:55:00,50.0,50.04,49.95,50.01,24853.0,48.1746,48.2132,48.1264,48.1843,24853.0
2020-07-15 14:00:00,50.0,50.15,49.97,50.1,66647.0,48.1746,48.3191,48.1457,48.271,66647.0
2020-07-15 14:05:00,50.09,50.17,50.06,50.15,68580.0,48.2613,48.3384,48.2324,48.3191,68580.0
2020-07-15 14:10:00,50.15,50.22,50.12,50.16,34060.0,48.3191,48.3866,48.2902,48.3288,34060.0
2020-07-15 14:15:00,50.16,50.27,50.12,50.18,46234.0,48.3288,48.4348,48.2902,48.348,46234.0
2020-07-15 14:20:00,50.2,50.26,50.13,50.24,46733.0,48.3673,48.4251,48.2999,48.4059,46733.0
2020-07-15 14:25:00,50.24,50.41,50.21,50.39,57854.0,48.4059,48.5696,48.377,48.5504,57854.0
2020-07-15 14:30:00,50.38,50.44,50.35,50.38,53610.0,48.5407,48.5986,48.5118,48.5407,53610.0
2020-07-15 14:35:00,50.38,50.44,50.34,50.38,53665.0,48.5407,48.5986,48.5022,48.5407,53665.0
2020-07-15 14:40:00,50.39,50.45,50.22,50.23,32177.0,48.5504,48.6082,48.3866,48.3962,32177.0
2020-07-15 14:45:00,50.22,50.37,50.22,50.35,31832.0,48.3866,48.5311,48.3866,48.5118,31832.0
2020-07-15 14:50:00,50.34,50.36,50.06,50.09,52810.0,48.5022,48.5215,48.2324,48.2613,52810.0
2020-07-15 14:55:00,50.08,50.25,50.02,50.04,31466.0,48.2517,48.4155,48.1939,48.2132,31466.0
2020-07-15 15:00:00,50.02,50.23,50.01,50.15,39221.0,48.1939,48.3962,48.1843,48.3191,39221.0
2020-07-15 15:05:00,50.16,50.18,50.05,50.11,45822.0,48.3288,48.348,48.2228,48.2806,45822.0
2020-07-15 15:10:00,50.1,50.1,50.0,50.05,63771.0,48.271,48.271,48.1746,48.2228,63771.0
2020-07-15 15:15:00,50.05,50.21,49.97,50.21,49366.0,48.2228,48.377,48.1457,48.377,49366.0
2020-07-15 15:20:00,50.22,50.27,50.18,50.26,36567.0,48.3866,48.4348,48.348,48.4251,36567.0
2020-07-15 15:25:00,50.26,50.36,50.21,50.36,61245.0,48.4251,48.5215,48.377,48.5215,61245.0
2020-07-15 15:30:00,50.36,50.42,50.3,50.31,63404.0,48.5215,48.5793,48.4637,48.4733,63404.0
2020-07-15 15:35:00,50.31,50.39,50.3,50.37,53699.0,48.4733,48.5504,48.4637,48.5311,53699.0
2020-07-15 15:40:00,50.37,50.38,50.3,50.32,66671.0,48.5311,48.5407,48.4637,48.4829,66671.0
2020-07-15 15:45:00,50.32,50.41,50.29,50.39,135496.0,48.4829,48.5696,48.454,48.5504,135496.0
2020-07-15 15:50:00,50.4,50.4,50.23,50.34,221783.0,48.56,48.56,48.3962,48.5022,221783.0
2020-07-15 15:55:00,50.34,50.37,50.25,50.27,272335.0,48.5022,48.5311,48.4155,48.4348,272335.0
2020-07-16 09:30:00,49.43,49.56,49.12,49.19,103329.0,47.6254,47.7507,47.3267,47.3942,103329.0
2020-07-16 09:35:00,49.16,49.56,48.91,49.56,66944.0,47.3653,47.7507,47.1244,47.7507,66944.0
2020-07-16 09:40:00,49.52,49.6,49.25,49.55,15302.0,47.7121,47.7892,47.452,47.741,15302.0
2020-07-16 09:45:00,49.53,49.74,49.4,49.71,45262.0,47.7218,47.9241,47.5965,47.8952,45262.0
2020-07-16 09:50:00,49.65,49.84,49.64,49.72,29922.0,47.8374,48.0205,47.8278,47.9048,29922.0
2020-07-16 09:55:00,49.7,49.78,49.51,49.54,32449.0,47.8856,47.9626,47.7025,47.7314,32449.0
2020-07-16 10:00:00,49.55,49.73,49.21,49.23,55141.0,47.741,47.9145,47.4135,47.4327,55141.0
2020-07-16 10:05:00,49.25,49.26,48.97,49.0,150594.0,47.452,47.4616,47.1822,47.2111,150594.0
2020-07-16 10:10:00,49.0,49.5,48.98,49.5,96819.0,47.2111,47.6929,47.1919,47.6929,96819.0
2020-07-16 10:15:00,49.49,49.54,49.38,49.46,26945.0,47.6832,47.7314,47.5773,47.6543,26945.0
2020-07-16 10:20:00,49.45,49.64,49.44,49.52,18979.0,47.6447,47.8278,47.6351,47.7121,18979.0
2020-07-16 10:25:00,49.53,49.67,49.44,49.62,24065.0,47.7218,47.8567,47.6351,47.8085,24065.0
2020-07-16 10:30:00,49.6,49.62,49.47,49.57,18264.0,47.7892,47.8085,47.664,47.7603,18264.0
2020-07-16 10:35:00,49.57,49.69,49.54,49.6,20096.0,47.7603,47.8759,47.7314,47.7892,20096.0
2020-07-16 10:40:00,49.6,49.64,49.55,49.58,20072.0,47.7892,47.8278,47.741,47.77,20072.0
2020-07-16 10:45:00,49.58,49.61,49.42,49.44,21593.0,47.77,47.7989,47.6158,47.6351,21593.0
2020-07-16 10:50:00,49.46,49.5,49.31,49.44,33296.0,47.6543,47.6929,47.5098,47.6351,33296.0
2020-07-16 10:55:00,49.44,49.45,49.27,49.36,30468.0,47.6351,47.6447,47.4713,47.558,30468.0
2020-07-16 11:00:00,49.35,49.45,49.33,49.38,21624.0,47.5483,47.6447,47.5291,47.5773,21624.0
2020-07-16 11:05:00,49.36,49.45,49.18,49.18,21332.0,47.558,47.6447,47.3846,47.3846,21332.0
2020-07-16 11:10:00,49.14,49.27,49.13,49.26,32752.0,47.346,47.4713,47.3364,47.4616,32752.0
2020-07-16 11:15:00,49.28,49.34,49.18,49.22,22835.0,47.4809,47.5387,47.3846,47.4231,22835.0
2020-07-16 11:20:00,49.21,49.24,49.08,49.14,40008.0,47.4135,47.4424,47.2882,47.346,40008.0
2020-07-16 11:25:00,49.15,49.35,49.11,49.29,16464.0,47.3556,47.5483,47.3171,47.4905,16464.0
2020-07-16 11:30:00,49.31,49.41,49.28,49.35,18519.0,47.5098,47.6062,47.4809,47.5483,18519.0
2020-07-16 11:35:00,49.36,49.46,49.33,49.46,13417.0,47.558,47.6543,47.5291,47.6543,13417.0
2020-07-16 11:40:00,49.45,49.55,49.42,49.44,22771.0,47.6447,47.741,47.6158,47.6351,22771.0
2020-07-16 11:45:00,49.43,49.49,49.41,49.47,13040.0,47.6254,47.6832,47.6062,47.664,13040.0
2020-07-16 11:50:00,49.49,49.6,49.47,49.6,22653.0,47.6832,47.7892,47.664,47.7892,22653.0
2020-07-16 11:55:00,49.61,49.66,49.59,49.59,18481.0,47.7989,47.847,47.7796,47.7796,18481.0
2020-07-16 12:00:00,49.6,49.6,49.46,49.59,22214.0,47.7892,47.7892,47.6543,47.7796,22214.0
2020-07-16 12:05:00,49.59,49.69,49.58,49.68,13368.0,47.7796,47.8759,47.77,47.8663,13368.0
2020-07-16 12:10:00,49.69,49.69,49.54,49.57,13392.0,47.8759,47.8759,47.7314,47.7603,13392.0
2020-07-16 12:15:00,49.55,49.6,49.5,49.55,24701.0,47.741,47.7892,47.6929,47.741,24701.0
2020-07-16 12:20:00,49.55,49.62,49.52,49.62,10623.0,47.741,47.8085,47.7121,47.8085,10623.0
2020-07-16 12:25:00,49.61,49.65,49.59,49.6,23115.0,47.7989,47.8374,47.7796,47.7892,23115.0
2020-07-16 12:30:00,49.61,49.62,49.53,49.54,20721.0,47.7989,47.8085,47.7218,47.7314,20721.0
2020-07-16 12:35:00,49.54,49.55,49.42,49.44,30151.0,47.7314,47.741,47.6158,47.6351,30151.0
2020-07-16 12:40:00,49.44,49.45,49.36,49.37,27258.0,47.6351,47.6447,47.558,47.5676,27258.0
2020-07-16 12:45:00,49.36,49.45,49.34,49.41,18964.0,47.558,47.6447,47.5387,47.6062,18964.0
2020-07-16 12:50:00,49.4,49.43,49.37,49.38,18336.0,47.5965,47.6254,47.5676,47.5773,18336.0
2020-07-16 12:55:00,49.38,49.4,49.27,49.27,24388.0,47.5773,47.5965,47.4713,47.4713,24388.0
2020-07-16 13:00:00,49.29,49.35,49.27,49.29,58594.0,47.4905,47.5483,47.4713,47.4905,58594.0
2020-07-16 13:05:00,49.29,49.48,49.28,49.48,15225.0,47.4905,47.6736,47.4809,47.6736,15225.0
2020-07-16 13:10:00,49.46,49.59,49.45,49.58,24507.0,47.6543,47.7796,47.6447,47.77,24507.0
2020-07-16 13:15:00,49.6,49.68,49.56,49.66,15771.0,47.7892,47.8663,47.7507,47.847,15771.0
2020-07-16 13:20:00,49.66,49.66,49.58,49.63,16829.0,47.847,47.847,47.77,47.8181,16829.0
2020-07-16 13:25:00,49.63,49.74,49.62,49.71,26449.0,47.8181,47.9241,47.8085,47.8952,26449.0
2020-07-16 13:30:00,49.71,49.72,49.63,49.68,23308.0,47.8952,47.9048,47.8181,47.8663,23308.0
2020-07-16 13:35:00,49.7,49.7,49.6,49.65,17547.0,47.8856,47.8856,47.7892,47.8374,17547.0
2020-07-16 13:40:00,49.65,49.74,49.64,49.73,15670.0,47.8374,47.9241,47.8278,47.9145,15670.0
2020-07-16 13:45:00,49.75,49.84,49.73,49.8,22477.0,47.9337,48.0205,47.9145,47.9819,22477.0
2020-07-16 13:50:00,49.79,49.83,49.72,49.73,13135.0,47.9723,48.0108,47.9048,47.9145,13135.0
2020-07-16 13:55:00,49.73,49.74,49.61,49.64,16766.0,47.9145,47.9241,47.7989,47.8278,16766.0
2020-07-16 14:00:00,49.63,49.8,49.62,49.76,25775.0,47.8181,47.9819,47.8085,47.9434,25775.0
2020-07-16 14:05:00,49.76,49.8,49.72,49.75,20945.0,47.9434,47.9819,47.9048,47.9337,20945.0
2020-07-16 14:10:00,49.75,49.84,49.74,49.84,22032.0,47.9337,48.0205,47.9241,48.0205,22032.0
2020-07-16 14:15:00,49.83,49.84,49.77,49.79,19342.0,48.0108,48.0205,47.953,47.9723,19342.0
2020-07-16 14:20:00,49.8,49.85,49.8,49.83,17689.0,47.9819,48.0301,47.9819,48.0108,17689.0
2020-07-16 14:25:00,49.84,49.87,49.81,49.86,18552.0,48.0205,48.0494,47.9916,48.0397,18552.0
2020-07-16 14:30:00,49.86,49.86,49.75,49.81,22708.0,48.0397,48.0397,47.9337,47.9916,22708.0
2020-07-16 14:35:00,49.8,49.8,49.74,49.79,21411.0,47.9819,47.9819,47.9241,47.9723,21411.0
2020-07-16 14:40:00,49.79,49.87,49.77,49.78,21931.0,47.9723,48.0494,47.953,47.9626,21931.0
2020-07-16 14:45:00,49.77,49.81,49.55,49.55,36107.0,47.953,47.9916,47.741,47.741,36107.0
2020-07-16 14:50:00,49.55,49.61,49.53,49.53,46436.0,47.741,47.7989,47.7218,47.7218,46436.0
2020-07-16 14:55:00,49.54,49.6,49.51,49.56,24869.0,47.7314,47.7892,47.7025,47.7507,24869.0
2020-07-16 15:00:00,49.59,49.67,49.55,49.57,29307.0,47.7796,47.8567,47.741,47.7603,29307.0
2020-07-16 15:05:00,49.57,49.65,49.56,49.62,29392.0,47.7603,47.8374,47.7507,47.8085,29392.0
2020-07-16 15:10:00,49.64,49.68,49.57,49.61,35490.0,47.8278,47.8663,47.7603,47.7989,35490.0
2020-07-16 15:15:00,49.59,49.7,49.58,49.66,24875.0,47.7796,47.8856,47.77,47.847,24875.0
2020-07-16 15:20:00,49.66,49.75,49.66,49.73,29516.0,47.847,47.9337,47.847,47.9145,29516.0
2020-07-16 15:25:00,49.73,49.84,49.7,49.83,28815.0,47.9145,48.0205,47.8856,48.0108,28815.0
2020-07-16 15:30:00,49.84,49.84,49.75,49.81,34198.0,48.0205,48.0205,47.9337,47.9916,34198.0
2020-07-16 15:35:00,49.8,49.9,49.79,49.84,32732.0,47.9819,48.0783,47.9723,48.0205,32732.0
2020-07-16 15:40:00,49.84,49.92,49.8,49.84,36506.0,48.0205,48.0975,47.9819,48.0205,36506.0
2020-07-16 15:45:00,49.84,49.95,49.79,49.9,77587.0,48.0205,48.1264,47.9723,48.0783,77587.0
2020-07-16 15:50:00,49.91,49.96,49.78,49.86,99676.0,48.0879,48.1361,47.9626,48.0397,99676.0
2020-07-16 15:55:00,49.86,49.87,49.68,49.71,263709.0,48.0397,48.0494,47.8663,47.8952,263709.0
2020-07-17 09:30:00,49.87,49.87,49.15,49.25,142072.0,48.0494,48.0494,47.3556,47.452,142072.0
2020-07-17 09:35:00,49.26,49.48,49.25,49.39,32460.0,47.4616,47.6736,47.452,47.5869,32460.0
2020-07-17 09:40:00,49.37,49.64,49.33,49.55,22637.0,47.5676,47.8278,47.5291,47.741,22637.0
2020-07-17 09:45:00,49.56,49.58,49.41,49.47,28408.0,47.7507,47.77,47.6062,47.664,28408.0
2020-07-17 09:50:00,49.47,49.64,49.34,49.45,31010.0,47.664,47.8278,47.5387,47.6447,31010.0
2020-07-17 09:55:00,49.41,49.48,49.15,49.33,38819.0,47.6062,47.6736,47.3556,47.5291,38819.0
2020-07-17 10:00:00,49.34,49.38,49.06,49.15,29224.0,47.5387,47.5773,47.2689,47.3556,29224.0
2020-07-17 10:05:00,49.14,49.29,49.09,49.09,28330.0,47.346,47.4905,47.2978,47.2978,28330.0
2020-07-17 10:10:00,49.08,49.14,48.94,48.94,36991.0,47.2882,47.346,47.1533,47.1533,36991.0
2020-07-17 10:15:00,48.95,49.12,48.93,48.98,15104.0,47.163,47.3267,47.1437,47.1919,15104.0
2020-07-17 10:20:00,48.98,49.12,48.87,48.89,12410.0,47.1919,47.3267,47.0859,47.1051,12410.0
2020-07-17 10:25:00,48.91,48.92,48.65,48.78,73076.0,47.1244,47.134,46.8739,46.9992,73076.0
2020-07-17 10:30:00,48.81,48.85,48.7,48.76,31641.0,47.0281,47.0666,46.9221,46.9799,31641.0
2020-07-17 10:35:00,48.8,48.94,48.8,48.83,15013.0,47.0184,47.1533,47.0184,47.0473,15013.0
2020-07-17 10:40:00,48.84,48.89,48.83,48.84,6141.0,47.057,47.1051,47.0473,47.057,6141.0
2020-07-17 10:45:00,48.84,48.93,48.78,48.93,15985.0,47.057,47.1437,46.9992,47.1437,15985.0
2020-07-17 10:50:00,48.95,48.98,48.88,48.93,15308.0,47.163,47.1919,47.0955,47.1437,15308.0
2020-07-17 10:55:00,48.93,49.1,48.93,49.06,17477.0,47.1437,47.3075,47.1437,47.2689,17477.0
2020-07-17 11:00:00,49.07,49.17,49.0,49.03,16616.0,47.2786,47.3749,47.2111,47.24,16616.0
2020-07-17 11:05:00,49.06,49.11,48.97,49.06,18016.0,47.2689,47.3171,47.1822,47.2689,18016.0
2020-07-17 11:10:00,49.06,49.07,48.81,48.84,32215.0,47.2689,47.2786,47.0281,47.057,32215.0
2020-07-17 11:15:00,48.83,48.93,48.75,48.75,42894.0,47.0473,47.1437,46.9703,46.9703,42894.0
2020-07-17 11:20:00,48.77,48.87,48.75,48.78,33664.0,46.9895,47.0859,46.9703,46.9992,33664.0
2020-07-17 11:25:00,48.75,48.8,48.69,48.74,34602.0,46.9703,47.0184,46.9124,46.9606,34602.0
2020-07-17 11:30:00,48.74,48.75,48.64,48.67,34646.0,46.9606,46.9703,46.8643,46.8932,34646.0
2020-07-17 11:35:00,48.66,48.7,48.56,48.6,37591.0,46.8835,46.9221,46.7872,46.8257,37591.0
2020-07-17 11:40:00,48.59,48.61,48.51,48.51,44875.0,46.8161,46.8354,46.739,46.739,44875.0
2020-07-17 11:45:00,48.51,48.61,48.43,48.49,53837.0,46.739,46.8354,46.6619,46.7197,53837.0
2020-07-17 11:50:00,48.48,48.56,48.44,48.51,38050.0,46.7101,46.7872,46.6716,46.739,38050.0
2020-07-17 11:55:00,48.52,48.54,48.4,48.4,36582.0,46.7486,46.7679,46.633,46.633,36582.0
2020-07-17 12:00:00,48.42,48.42,48.32,48.33,48179.0,46.6523,46.6523,46.556,46.5656,48179.0
2020-07-17 12:05:00,48.32,48.41,48.3,48.33,34579.0,46.556,46.6427,46.5367,46.5656,34579.0
2020-07-17 12:10:00,48.34,48.41,48.31,48.41,32811.0,46.5752,46.6427,46.5463,46.6427,32811.0
2020-07-17 12:15:00,48.4,48.5,48.39,48.39,22564.0,46.633,46.7294,46.6234,46.6234,22564.0
2020-07-17 12:20:00,48.39,48.49,48.36,48.48,18748.0,46.6234,46.7197,46.5945,46.7101,18748.0
2020-07-17 12:25:00,48.48,48.57,48.46,48.52,27452.0,46.7101,46.7968,46.6908,46.7486,27452.0
2020-07-17 12:30:00,48.52,48.54,48.51,48.52,9599.0,46.7486,46.7679,46.739,46.7486,9599.0
2020-07-17 12:35:00,48.53,48.54,48.42,48.46,14629.0,46.7583,46.7679,46.6523,46.6908,14629.0
2020-07-17 12:40:00,48.45,48.48,48.43,48.45,11922.0,46.6812,46.7101,46.6619,46.6812,11922.0
2020-07-17 12:45:00,48.43,48.51,48.42,48.46,16057.0,46.6619,46.739,46.6523,46.6908,16057.0
2020-07-17 12:50:00,48.45,48.58,48.44,48.58,17195.0,46.6812,46.8065,46.6716,46.8065,17195.0
2020-07-17 12:55:00,48.58,48.59,48.47,48.49,16629.0,46.8065,46.8161,46.7005,46.7197,16629.0
2020-07-17 13:00:00,48.48,48.55,48.45,48.54,23638.0,46.7101,46.7776,46.6812,46.7679,23638.0
2020-07-17 13:05:00,48.54,48.59,48.52,48.58,9583.0,46.7679,46.8161,46.7486,46.8065,9583.0
2020-07-17 13:10:00,48.57,48.63,48.55,48.59,14448.0,46.7968,46.8546,46.7776,46.8161,14448.0
2020-07-17 13:15:00,48.57,48.58,48.47,48.49,20421.0,46.7968,46.8065,46.7005,46.7197,20421.0
2020-07-17 13:20:00,48.5,48.51,48.42,48.47,15776.0,46.7294,46.739,46.6523,46.7005,15776.0
2020-07-17 13:25:00,48.48,48.52,48.47,48.52,14182.0,46.7101,46.7486,46.7005,46.7486,14182.0
2020-07-17 13:30:00,48.52,48.54,48.48,48.49,7326.0,46.7486,46.7679,46.7101,46.7197,7326.0
2020-07-17 13:35:00,48.5,48.5,48.44,48.44,18433.0,46.7294,46.7294,46.6716,46.6716,18433.0
2020-07-17 13:40:00,48.46,48.48,48.43,48.47,16668.0,46.6908,46.7101,46.6619,46.7005,16668.0
2020-07-17 13:45:00,48.46,48.46,48.34,48.36,21159.0,46.6908,46.6908,46.5752,46.5945,21159.0
2020-07-17 13:50:00,48.34,48.36,48.29,48.32,17540.0,46.5752,46.5945,46.527,46.556,17540.0
2020-07-17 13:55:00,48.32,48.38,48.28,48.36,8813.0,46.556,46.6138,46.5174,46.5945,8813.0
2020-07-17 14:00:00,48.36,48.41,48.3,48.35,45723.0,46.5945,46.6427,46.5367,46.5849,45723.0
2020-07-17 14:05:00,48.34,48.42,48.34,48.42,11834.0,46.5752,46.6523,46.5752,46.6523,11834.0
2020-07-17 14:10:00,48.41,48.46,48.38,48.43,17676.0,46.6427,46.6908,46.6138,46.6619,17676.0
2020-07-17 14:15:00,48.43,48.49,48.42,48.48,13842.0,46.6619,46.7197,46.6523,46.7101,13842.0
2020-07-17 14:20:00,48.45,48.46,48.4,48.43,11016.0,46.6812,46.6908,46.633,46.6619,11016.0
2020-07-17 14:25:00,48.44,48.47,48.43,48.45,8019.0,46.6716,46.7005,46.6619,46.6812,8019.0
2020-07-17 14:30:00,48.44,48.54,48.43,48.54,29896.0,46.6716,46.7679,46.6619,46.7679,29896.0
2020-07-17 14:35:00,48.54,48.61,48.49,48.61,13470.0,46.7679,46.8354,46.7197,46.8354,13470.0
2020-07-17 14:40:00,48.59,48.62,48.52,48.55,13237.0,46.8161,46.845,46.7486,46.7776,13237.0
2020-07-17 14:45:00,48.55,48.64,48.54,48.6,17196.0,46.7776,46.8643,46.7679,46.8257,17196.0
2020-07-17 14:50:00,48.61,48.63,48.58,48.59,9969.0,46.8354,46.8546,46.8065,46.8161,9969.0
2020-07-17 14:55:00,48.59,48.69,48.59,48.65,26404.0,46.8161,46.9124,46.8161,46.8739,26404.0
2020-07-17 15:00:00,48.65,48.66,48.57,48.63,23486.0,46.8739,46.8835,46.7968,46.8546,23486.0
2020-07-17 15:05:00,48.62,48.74,48.62,48.69,20184.0,46.845,46.9606,46.845,46.9124,20184.0
2020-07-17 15:10:00,48.68,48.68,48.58,48.58,20280.0,46.9028,46.9028,46.8065,46.8065,20280.0
2020-07-17 15:15:00,48.58,48.67,48.58,48.65,20494.0,46.8065,46.8932,46.8065,46.8739,20494.0
2020-07-17 15:20:00,48.65,48.74,48.64,48.74,28055.0,46.8739,46.9606,46.8643,46.9606,28055.0
2020-07-17 15:25:00,48.74,48.76,48.69,48.72,26243.0,46.9606,46.9799,46.9124,46.9413,26243.0
2020-07-17 15:30:00,48.71,48.77,48.65,48.67,34114.0,46.9317,46.9895,46.8739,46.8932,34114.0
2020-07-17 15:35:00,48.67,48.72,48.65,48.68,36257.0,46.8932,46.9413,46.8739,46.9028,36257.0
2020-07-17 15:40:00,48.68,48.74,48.64,48.73,26815.0,46.9028,46.9606,46.8643,46.951,26815.0
2020-07-17 15:45:00,48.73,48.79,48.69,48.77,36381.0,46.951,47.0088,46.9124,46.9895,36381.0
2020-07-17 15:50:00,48.75,48.76,48.6,48.63,76047.0,46.9703,46.9799,46.8257,46.8546,76047.0
2020-07-17 15:55:00,48.63,48.7,48.55,48.7,228874.0,46.8546,46.9221,46.7776,46.9221,228874.0
2020-07-20 09:30:00,48.0,48.57,48.0,48.52,93426.0,46.2476,46.7968,46.2476,46.7486,93426.0
2020-07-20 09:35:00,48.56,48.56,47.76,48.09,138859.0,46.7872,46.7872,46.0164,46.3343,138859.0
2020-07-20 09:40:00,48.07,48.25,47.83,48.0,67773.0,46.3151,46.4885,46.0838,46.2476,67773.0
2020-07-20 09:45:00,47.98,48.04,47.58,47.62,52835.0,46.2284,46.2862,45.843,45.8815,52835.0
2020-07-20 09:50:00,47.62,47.66,47.42,47.48,56856.0,45.8815,45.92,45.6888,45.7466,56856.0
2020-07-20 09:55:00,47.47,47.62,47.4,47.52,84679.0,45.737,45.8815,45.6695,45.7852,84679.0
2020-07-20 10:00:00,47.51,47.53,47.33,47.37,141919.0,45.7755,45.7948,45.6021,45.6406,141919.0
2020-07-20 10:05:00,47.38,47.57,47.35,47.43,73958.0,45.6503,45.8333,45.6214,45.6984,73958.0
2020-07-20 10:10:00,47.42,47.49,47.31,47.35,90016.0,45.6888,45.7563,45.5828,45.6214,90016.0
2020-07-20 10:15:00,47.36,47.52,47.31,47.33,41312.0,45.631,45.7852,45.5828,45.6021,41312.0
2020-07-20 10:20:00,47.34,47.42,47.33,47.37,25442.0,45.6117,45.6888,45.6021,45.6406,25442.0
2020-07-20 10:25:00,47.39,47.47,47.34,47.38,45001.0,45.6599,45.737,45.6117,45.6503,45001.0
2020-07-20 10:30:00,47.4,47.57,47.38,47.55,143913.0,45.6695,45.8333,45.6503,45.8141,143913.0
2020-07-20 10:35:00,47.55,47.69,47.5,47.54,59989.0,45.8141,45.949,45.7659,45.8044,59989.0
2020-07-20 10:40:00,47.54,47.57,47.48,47.56,51985.0,45.8044,45.8333,45.7466,45.8237,51985.0
2020-07-20 10:45:00,47.54,47.59,47.38,47.39,64422.0,45.8044,45.8526,45.6503,45.6599,64422.0
2020-07-20 10:50:00,47.39,47.39,47.3,47.34,45482.0,45.6599,45.6599,45.5732,45.6117,45482.0
2020-07-20 10:55:00,47.34,47.39,47.25,47.37,33409.0,45.6117,45.6599,45.525,45.6406,33409.0
2020-07-20 11:00:00,47.35,47.36,47.14,47.22,57273.0,45.6214,45.631,45.419,45.4961,57273.0
2020-07-20 11:05:00,47.23,47.33,47.14,47.15,53717.0,45.5057,45.6021,45.419,45.4287,53717.0
2020-07-20 11:10:00,47.15,47.33,47.15,47.27,45790.0,45.4287,45.6021,45.4287,45.5443,45790.0
2020-07-20 11:15:00,47.26,47.31,47.19,47.23,45366.0,45.5346,45.5828,45.4672,45.5057,45366.0
2020-07-20 11:20:00,47.23,47.25,47.05,47.12,42782.0,45.5057,45.525,45.3323,45.3998,42782.0
2020-07-20 11:25:00,47.11,47.21,47.11,47.21,49446.0,45.3901,45.4865,45.3901,45.4865,49446.0
2020-07-20 11:30:00,47.2,47.3,47.16,47.25,34869.0,45.4768,45.5732,45.4383,45.525,34869.0
2020-07-20 11:35:00,47.27,47.3,47.22,47.28,28385.0,45.5443,45.5732,45.4961,45.5539,28385.0
2020-07-20 11:40:00,47.27,47.28,47.18,47.22,28625.0,45.5443,45.5539,45.4576,45.4961,28625.0
2020-07-20 11:45:00,47.22,47.26,47.19,47.22,30991.0,45.4961,45.5346,45.4672,45.4961,30991.0
2020-07-20 11:50:00,47.19,47.2,47.12,47.18,19133.0,45.4672,45.4768,45.3998,45.4576,19133.0
2020-07-20 11:55:00,47.16,47.17,47.05,47.06,20453.0,45.4383,45.4479,45.3323,45.342,20453.0
2020-07-20 12:00:00,47.07,47.07,46.84,46.85,51331.0,45.3516,45.3516,45.13,45.1396,51331.0
2020-07-20 12:05:00,46.84,46.97,46.81,46.93,43048.0,45.13,45.2552,45.1011,45.2167,43048.0
2020-07-20 12:10:00,46.94,46.99,46.88,46.97,28150.0,45.2263,45.2745,45.1685,45.2552,28150.0
2020-07-20 12:15:00,46.97,46.97,46.9,46.94,19633.0,45.2552,45.2552,45.1878,45.2263,19633.0
2020-07-20 12:20:00,46.94,46.95,46.89,46.9,26174.0,45.2263,45.236,45.1782,45.1878,26174.0
2020-07-20 12:25:00,46.9,46.94,46.81,46.88,29143.0,45.1878,45.2263,45.1011,45.1685,29143.0
2020-07-20 12:30:00,46.88,46.88,46.75,46.83,28393.0,45.1685,45.1685,45.0433,45.1203,28393.0
2020-07-20 12:35:00,46.82,46.87,46.79,46.85,27837.0,45.1107,45.1589,45.0818,45.1396,27837.0
2020-07-20 12:40:00,46.84,46.84,46.78,46.8,18719.0,45.13,45.13,45.0722,45.0914,18719.0
2020-07-20 12:45:00,46.8,46.86,46.77,46.84,35527.0,45.0914,45.1493,45.0625,45.13,35527.0
2020-07-20 12:50:00,46.84,46.84,46.71,46.72,31191.0,45.13,45.13,45.0047,45.0144,31191.0
2020-07-20 12:55:00,46.71,46.79,46.71,46.73,23474.0,45.0047,45.0818,45.0047,45.024,23474.0
2020-07-20 13:00:00,46.73,46.74,46.63,46.73,26833.0,45.024,45.0336,44.9276,45.024,26833.0
2020-07-20 13:05:00,46.74,46.74,46.64,46.65,24265.0,45.0336,45.0336,44.9373,44.9469,24265.0
2020-07-20 13:10:00,46.64,46.69,46.6,46.61,33448.0,44.9373,44.9855,44.8987,44.9084,33448.0
2020-07-20 13:15:00,46.61,46.65,46.55,46.57,28769.0,44.9084,44.9469,44.8506,44.8698,28769.0
2020-07-20 13:20:00,46.57,46.82,46.55,46.79,46833.0,44.8698,45.1107,44.8506,45.0818,46833.0
2020-07-20 13:25:00,46.8,46.85,46.77,46.82,32654.0,45.0914,45.1396,45.0625,45.1107,32654.0
2020-07-20 13:30:00,46.83,46.91,46.82,46.91,19795.0,45.1203,45.1974,45.1107,45.1974,19795.0
2020-07-20 13:35:00,46.9,46.91,46.85,46.9,14980.0,45.1878,45.1974,45.1396,45.1878,14980.0
2020-07-20 13:40:00,46.9,46.95,46.84,46.91,43278.0,45.1878,45.236,45.13,45.1974,43278.0
2020-07-20 13:45:00,46.91,46.93,46.85,46.87,33580.0,45.1974,45.2167,45.1396,45.1589,33580.0
2020-07-20 13:50:00,46.87,46.95,46.85,46.95,24660.0,45.1589,45.236,45.1396,45.236,24660.0
2020-07-20 13:55:00,46.95,46.96,46.85,46.95,65183.0,45.236,45.2456,45.1396,45.236,65183.0
2020-07-20 14:00:00,46.94,47.03,46.94,47.02,30583.0,45.2263,45.313,45.2263,45.3034,30583.0
2020-07-20 14:05:00,47.03,47.04,46.99,47.01,15498.0,45.313,45.3227,45.2745,45.2938,15498.0
2020-07-20 14:10:00,47.01,47.07,47.0,47.0,27294.0,45.2938,45.3516,45.2841,45.2841,27294.0
2020-07-20 14:15:00,47.01,47.01,46.87,46.87,40082.0,45.2938,45.2938,45.1589,45.1589,40082.0
2020-07-20 14:20:00,46.87,46.91,46.81,46.84,27729.0,45.1589,45.1974,45.1011,45.13,27729.0
2020-07-20 14:25:00,46.84,46.96,46.84,46.95,22496.0,45.13,45.2456,45.13,45.236,22496.0
2020-07-20 14:30:00,46.96,46.97,46.92,46.96,28083.0,45.2456,45.2552,45.2071,45.2456,28083.0
2020-07-20 14:35:00,46.94,47.01,46.93,47.01,81615.0,45.2263,45.2938,45.2167,45.2938,81615.0
2020-07-20 14:40:00,47.01,47.05,47.0,47.05,18456.0,45.2938,45.3323,45.2841,45.3323,18456.0
2020-07-20 14:45:00,47.06,47.15,47.06,47.14,20323.0,45.342,45.4287,45.342,45.419,20323.0
2020-07-20 14:50:00,47.15,47.15,47.09,47.1,23936.0,45.4287,45.4287,45.3709,45.3805,23936.0
2020-07-20 14:55:00,47.09,47.12,47.08,47.11,20199.0,45.3709,45.3998,45.3612,45.3901,20199.0
2020-07-20 15:00:00,47.11,47.15,47.07,47.08,15646.0,45.3901,45.4287,45.3516,45.3612,15646.0
2020-07-20 15:05:00,47.07,47.15,47.06,47.12,27583.0,45.3516,45.4287,45.342,45.3998,27583.0
2020-07-20 15:10:00,47.13,47.17,47.12,47.14,38107.0,45.4094,45.4479,45.3998,45.419,38107.0
2020-07-20 15:15:00,47.14,47.17,47.11,47.16,38186.0,45.419,45.4479,45.3901,45.4383,38186.0
2020-07-20 15:20:00,47.16,47.2,47.13,47.18,57336.0,45.4383,45.4768,45.4094,45.4576,57336.0
2020-07-20 15:25:00,47.18,47.18,47.12,47.13,36284.0,45.4576,45.4576,45.3998,45.4094,36284.0
2020-07-20 15:30:00,47.13,47.27,47.12,47.23,57562.0,45.4094,45.5443,45.3998,45.5057,57562.0
2020-07-20 15:35:00,47.23,47.45,47.22,47.42,96019.0,45.5057,45.7177,45.4961,45.6888,96019.0
2020-07-20 15:40:00,47.43,47.54,47.4,47.41,125561.0,45.6984,45.8044,45.6695,45.6792,125561.0
2020-07-20 15:45:00,47.41,47.47,47.4,47.43,74201.0,45.6792,45.737,45.6695,45.6984,74201.0
2020-07-20 15:50:00,47.42,47.43,47.3,47.35,126709.0,45.6888,45.6984,45.5732,45.6214,126709.0
2020-07-20 15:55:00,47.34,47.37,47.26,47.27,186181.0,45.6117,45.6406,45.5346,45.5443,186181.0
2020-07-21 09:30:00,47.93,48.3,47.58,48.3,243628.0,46.1802,46.5367,45.843,46.5367,243628.0
2020-07-21 09:35:00,48.3,48.45,47.91,47.92,150230.0,46.5367,46.6812,46.1609,46.1706,150230.0
2020-07-21 09:40:00,47.94,48.49,47.92,48.47,95727.0,46.1898,46.7197,46.1706,46.7005,95727.0
2020-07-21 09:45:00,48.5,48.7,48.38,48.7,57020.0,46.7294,46.9221,46.6138,46.9221,57020.0
2020-07-21 09:50:00,48.68,48.92,48.63,48.91,56623.0,46.9028,47.134,46.8546,47.1244,56623.0
2020-07-21 09:55:00,48.91,48.95,48.74,48.95,68449.0,47.1244,47.163,46.9606,47.163,68449.0
2020-07-21 10:00:00,48.95,48.98,48.65,48.78,79750.0,47.163,47.1919,46.8739,46.9992,79750.0
2020-07-21 10:05:00,48.79,48.92,48.75,48.78,76865.0,47.0088,47.134,46.9703,46.9992,76865.0
2020-07-21 10:10:00,48.78,48.79,48.54,48.54,36401.0,46.9992,47.0088,46.7679,46.7679,36401.0
2020-07-21 10:15:00,48.54,48.66,48.24,48.32,53241.0,46.7679,46.8835,46.4789,46.556,53241.0
2020-07-21 10:20:00,48.31,48.43,48.19,48.37,60712.0,46.5463,46.6619,46.4307,46.6041,60712.0
2020-07-21 10:25:00,48.37,48.37,47.95,48.01,92568.0,46.6041,46.6041,46.1995,46.2573,92568.0
2020-07-21 10:30:00,48.02,48.26,48.0,48.12,117278.0,46.2669,46.4981,46.2476,46.3633,117278.0
2020-07-21 10:35:00,48.11,48.3,48.06,48.23,102598.0,46.3536,46.5367,46.3054,46.4692,102598.0
2020-07-21 10:40:00,48.24,48.33,48.13,48.13,70445.0,46.4789,46.5656,46.3729,46.3729,70445.0
2020-07-21 10:45:00,48.07,48.28,47.92,48.21,84202.0,46.3151,46.5174,46.1706,46.45,84202.0
2020-07-21 10:50:00,48.21,48.25,48.04,48.14,28706.0,46.45,46.4885,46.2862,46.3825,28706.0
2020-07-21 10:55:00,48.14,48.14,47.97,48.09,41259.0,46.3825,46.3825,46.2187,46.3343,41259.0
2020-07-21 11:00:00,48.08,48.34,48.06,48.33,59262.0,46.3247,46.5752,46.3054,46.5656,59262.0
2020-07-21 11:05:00,48.33,48.35,48.14,48.2,50589.0,46.5656,46.5849,46.3825,46.4403,50589.0
2020-07-21 11:10:00,48.21,48.38,48.1,48.28,71426.0,46.45,46.6138,46.344,46.5174,71426.0
2020-07-21 11:15:00,48.28,48.54,48.28,48.54,39427.0,46.5174,46.7679,46.5174,46.7679,39427.0
2020-07-21 11:20:00,48.54,48.59,48.48,48.52,33256.0,46.7679,46.8161,46.7101,46.7486,33256.0
2020-07-21 11:25:00,48.53,48.63,48.51,48.63,26376.0,46.7583,46.8546,46.739,46.8546,26376.0
2020-07-21 11:30:00,48.64,48.69,48.53,48.62,25556.0,46.8643,46.9124,46.7583,46.845,25556.0
2020-07-21 11:35:00,48.61,48.63,48.54,48.59,15817.0,46.8354,46.8546,46.7679,46.8161,15817.0
2020-07-21 11:40:00,48.58,48.69,48.55,48.69,27852.0,46.8065,46.9124,46.7776,46.9124,27852.0
2020-07-21 11:45:00,48.68,48.75,48.55,48.56,28651.0,46.9028,46.9703,46.7776,46.7872,28651.0
2020-07-21 11:50:00,48.58,48.63,48.51,48.62,28516.0,46.8065,46.8546,46.739,46.845,28516.0
2020-07-21 11:55:00,48.61,48.7,48.55,48.69,21514.0,46.8354,46.9221,46.7776,46.9124,21514.0
2020-07-21 12:00:00,48.69,48.7,48.53,48.55,17667.0,46.9124,46.9221,46.7583,46.7776,17667.0
2020-07-21 12:05:00,48.56,48.66,48.55,48.61,19658.0,46.7872,46.8835,46.7776,46.8354,19658.0
2020-07-21 12:10:00,48.61,48.65,48.45,48.46,28093.0,46.8354,46.8739,46.6812,46.6908,28093.0
2020-07-21 12:15:00,48.45,48.54,48.4,48.44,16634.0,46.6812,46.7679,46.633,46.6716,16634.0
2020-07-21 12:20:00,48.44,48.46,48.34,48.35,21737.0,46.6716,46.6908,46.5752,46.5849,21737.0
2020-07-21 12:25:00,48.35,48.46,48.34,48.39,22348.0,46.5849,46.6908,46.5752,46.6234,22348.0
2020-07-21 12:30:00,48.38,48.45,48.35,48.4,23837.0,46.6138,46.6812,46.5849,46.633,23837.0
2020-07-21 12:35:00,48.4,48.46,48.36,48.44,21705.0,46.633,46.6908,46.5945,46.6716,21705.0
2020-07-21 12:40:00,48.45,48.55,48.41,48.52,17286.0,46.6812,46.7776,46.6427,46.7486,17286.0
2020-07-21 12:45:00,48.5,48.5,48.35,48.4,16940.0,46.7294,46.7294,46.5849,46.633,16940.0
2020-07-21 12:50:00,48.39,48.44,48.38,48.39,19719.0,46.6234,46.6716,46.6138,46.6234,19719.0
2020-07-21 12:55:00,48.39,48.65,48.39,48.65,55010.0,46.6234,46.8739,46.6234,46.8739,55010.0
2020-07-21 13:00:00,48.64,48.74,48.6,48.7,48654.0,46.8643,46.9606,46.8257,46.9221,48654.0
2020-07-21 13:05:00,48.7,48.7,48.61,48.61,27305.0,46.9221,46.9221,46.8354,46.8354,27305.0
2020-07-21 13:10:00,48.61,48.61,48.39,48.41,13834.0,46.8354,46.8354,46.6234,46.6427,13834.0
2020-07-21 13:15:00,48.42,48.5,48.41,48.48,20757.0,46.6523,46.7294,46.6427,46.7101,20757.0
2020-07-21 13:20:00,48.48,48.49,48.35,48.37,15999.0,46.7101,46.7197,46.5849,46.6041,15999.0
2020-07-21 13:25:00,48.37,48.37,48.22,48.22,26799.0,46.6041,46.6041,46.4596,46.4596,26799.0
2020-07-21 13:30:00,48.22,48.23,48.14,48.2,50055.0,46.4596,46.4692,46.3825,46.4403,50055.0
2020-07-21 13:35:00,48.21,48.27,48.2,48.25,31232.0,46.45,46.5078,46.4403,46.4885,31232.0
2020-07-21 13:40:00,48.26,48.32,48.25,48.29,16070.0,46.4981,46.556,46.4885,46.527,16070.0
2020-07-21 13:45:00,48.29,48.39,48.27,48.35,28764.0,46.527,46.6234,46.5078,46.5849,28764.0
2020-07-21 13:50:00,48.34,48.34,48.28,48.29,21261.0,46.5752,46.5752,46.5174,46.527,21261.0
2020-07-21 13:55:00,48.28,48.31,48.26,48.28,20728.0,46.5174,46.5463,46.4981,46.5174,20728.0
2020-07-21 14:00:00,48.3,48.44,48.23,48.41,33054.0,46.5367,46.6716,46.4692,46.6427,33054.0
2020-07-21 14:05:00,48.41,48.42,48.37,48.39,21525.0,46.6427,46.6523,46.6041,46.6234,21525.0
2020-07-21 14:10:00,48.38,48.4,48.32,48.35,23580.0,46.6138,46.633,46.556,46.5849,23580.0
2020-07-21 14:15:00,48.36,48.38,48.33,48.33,39073.0,46.5945,46.6138,46.5656,46.5656,39073.0
2020-07-21 14:20:00,48.34,48.52,48.33,48.52,53204.0,46.5752,46.7486,46.5656,46.7486,53204.0
2020-07-21 14:25:00,48.52,48.55,48.41,48.55,17887.0,46.7486,46.7776,46.6427,46.7776,17887.0
2020-07-21 14:30:00,48.54,48.55,48.47,48.48,21116.0,46.7679,46.7776,46.7005,46.7101,21116.0
2020-07-21 14:35:00,48.48,48.49,48.44,48.46,20249.0,46.7101,46.7197,46.6716,46.6908,20249.0
2020-07-21 14:40:00,48.47,48.54,48.42,48.53,23388.0,46.7005,46.7679,46.6523,46.7583,23388.0
2020-07-21 14:45:00,48.53,48.54,48.46,48.48,22108.0,46.7583,46.7679,46.6908,46.7101,22108.0
2020-07-21 14:50:00,48.48,48.49,48.39,48.45,17941.0,46.7101,46.7197,46.6234,46.6812,17941.0
2020-07-21 14:55:00,48.45,48.51,48.39,48.51,42846.0,46.6812,46.739,46.6234,46.739,42846.0
2020-07-21 15:00:00,48.5,48.5,48.36,48.39,25720.0,46.7294,46.7294,46.5945,46.6234,25720.0
2020-07-21 15:05:00,48.39,48.39,48.31,48.37,36380.0,46.6234,46.6234,46.5463,46.6041,36380.0
2020-07-21 15:10:00,48.36,48.38,48.16,48.17,44045.0,46.5945,46.6138,46.4018,46.4114,44045.0
2020-07-21 15:15:00,48.16,48.21,48.12,48.15,45153.0,46.4018,46.45,46.3633,46.3922,45153.0
2020-07-21 15:20:00,48.14,48.19,48.07,48.07,32657.0,46.3825,46.4307,46.3151,46.3151,32657.0
2020-07-21 15:25:00,48.07,48.09,47.89,47.92,50804.0,46.3151,46.3343,46.1416,46.1706,50804.0
2020-07-21 15:30:00,47.93,47.98,47.83,47.83,57046.0,46.1802,46.2284,46.0838,46.0838,57046.0
2020-07-21 15:35:00,47.83,47.9,47.81,47.86,60676.0,46.0838,46.1513,46.0646,46.1127,60676.0
2020-07-21 15:40:00,47.85,47.93,47.84,47.93,84659.0,46.1031,46.1802,46.0935,46.1802,84659.0
2020-07-21 15:45:00,47.92,48.15,47.92,48.0,171956.0,46.1706,46.3922,46.1706,46.2476,171956.0
2020-07-21 15:50:00,48.0,48.03,47.84,47.94,130337.0,46.2476,46.2765,46.0935,46.1898,130337.0
2020-07-21 15:55:00,47.94,48.0,47.88,48.0,198898.0,46.1898,46.2476,46.132,46.2476,198898.0
2020-07-22 09:30:00,47.64,47.77,47.35,47.71,99354.0,45.9008,46.026,45.6214,45.9682,99354.0
2020-07-22 09:35:00,47.68,47.94,47.43,47.73,49730.0,45.9393,46.1898,45.6984,45.9875,49730.0
2020-07-22 09:40:00,47.77,47.98,47.65,47.98,49648.0,46.026,46.2284,45.9104,46.2284,49648.0
2020-07-22 09:45:00,47.96,48.08,47.67,47.71,53205.0,46.2091,46.3247,45.9297,45.9682,53205.0
2020-07-22 09:50:00,47.72,47.76,47.44,47.64,59430.0,45.9779,46.0164,45.7081,45.9008,59430.0
2020-07-22 09:55:00,47.65,47.76,47.52,47.64,44425.0,45.9104,46.0164,45.7852,45.9008,44425.0
2020-07-22 10:00:00,47.61,47.7,47.54,47.59,40306.0,45.8719,45.9586,45.8044,45.8526,40306.0
2020-07-22 10:05:00,47.59,47.75,47.55,47.7,44013.0,45.8526,46.0068,45.8141,45.9586,44013.0
2020-07-22 10:10:00,47.71,47.71,47.49,47.53,31227.0,45.9682,45.9682,45.7563,45.7948,31227.0
2020-07-22 10:15:00,47.53,47.58,47.49,47.53,41246.0,45.7948,45.843,45.7563,45.7948,41246.0
2020-07-22 10:20:00,47.53,47.58,47.49,47.55,37291.0,45.7948,45.843,45.7563,45.8141,37291.0
2020-07-22 10:25:00,47.55,47.56,47.42,47.43,38373.0,45.8141,45.8237,45.6888,45.6984,38373.0
2020-07-22 10:30:00,47.43,47.55,47.36,47.39,125232.0,45.6984,45.8141,45.631,45.6599,125232.0
2020-07-22 10:35:00,47.4,47.51,47.4,47.49,63294.0,45.6695,45.7755,45.6695,45.7563,63294.0
2020-07-22 10:40:00,47.5,47.56,47.37,47.46,90922.0,45.7659,45.8237,45.6406,45.7273,90922.0
2020-07-22 10:45:00,47.46,47.54,47.42,47.44,33390.0,45.7273,45.8044,45.6888,45.7081,33390.0
2020-07-22 10:50:00,47.43,47.43,47.29,47.35,57787.0,45.6984,45.6984,45.5636,45.6214,57787.0
2020-07-22 10:55:00,47.36,47.5,47.31,47.44,81064.0,45.631,45.7659,45.5828,45.7081,81064.0
2020-07-22 11:00:00,47.44,47.58,47.37,47.54,78151.0,45.7081,45.843,45.6406,45.8044,78151.0
2020-07-22 11:05:00,47.55,47.6,47.5,47.51,54330.0,45.8141,45.8622,45.7659,45.7755,54330.0
2020-07-22 11:10:00,47.5,47.6,47.5,47.57,27303.0,45.7659,45.8622,45.7659,45.8333,27303.0
2020-07-22 11:15:00,47.57,47.59,47.5,47.55,68156.0,45.8333,45.8526,45.7659,45.8141,68156.0
2020-07-22 11:20:00,47.55,47.6,47.52,47.57,9467.0,45.8141,45.8622,45.7852,45.8333,9467.0
2020-07-22 11:25:00,47.58,47.67,47.57,47.67,27482.0,45.843,45.9297,45.8333,45.9297,27482.0
2020-07-22 11:30:00,47.68,47.7,47.53,47.61,51859.0,45.9393,45.9586,45.7948,45.8719,51859.0
2020-07-22 11:35:00,47.61,47.63,47.56,47.61,15994.0,45.8719,45.8911,45.8237,45.8719,15994.0
2020-07-22 11:40:00,47.61,47.62,47.54,47.54,16102.0,45.8719,45.8815,45.8044,45.8044,16102.0
2020-07-22 11:45:00,47.54,47.59,47.51,47.54,29293.0,45.8044,45.8526,45.7755,45.8044,29293.0
2020-07-22 11:50:00,47.54,47.59,47.48,47.52,29034.0,45.8044,45.8526,45.7466,45.7852,29034.0
2020-07-22 11:55:00,47.51,47.53,47.42,47.42,38212.0,45.7755,45.7948,45.6888,45.6888,38212.0
2020-07-22 12:00:00,47.42,47.44,47.28,47.41,56816.0,45.6888,45.7081,45.5539,45.6792,56816.0
2020-07-22 12:05:00,47.41,47.43,47.32,47.36,61133.0,45.6792,45.6984,45.5925,45.631,61133.0
2020-07-22 12:10:00,47.35,47.42,47.35,47.37,35818.0,45.6214,45.6888,45.6214,45.6406,35818.0
2020-07-22 12:15:00,47.37,47.42,47.34,47.34,17705.0,45.6406,45.6888,45.6117,45.6117,17705.0
2020-07-22 12:20:00,47.33,47.41,47.27,47.29,37779.0,45.6021,45.6792,45.5443,45.5636,37779.0
2020-07-22 12:25:00,47.29,47.31,47.17,47.25,51942.0,45.5636,45.5828,45.4479,45.525,51942.0
2020-07-22 12:30:00,47.24,47.33,47.23,47.3,26489.0,45.5154,45.6021,45.5057,45.5732,26489.0
2020-07-22 12:35:00,47.3,47.31,47.21,47.21,26933.0,45.5732,45.5828,45.4865,45.4865,26933.0
2020-07-22 12:40:00,47.19,47.21,47.13,47.16,28693.0,45.4672,45.4865,45.4094,45.4383,28693.0
2020-07-22 12:45:00,47.15,47.19,47.12,47.19,25957.0,45.4287,45.4672,45.3998,45.4672,25957.0
2020-07-22 12:50:00,47.18,47.18,47.13,47.15,30715.0,45.4576,45.4576,45.4094,45.4287,30715.0
2020-07-22 12:55:00,47.16,47.16,47.1,47.14,23548.0,45.4383,45.4383,45.3805,45.419,23548.0
2020-07-22 13:00:00,47.15,47.2,47.14,47.17,31827.0,45.4287,45.4768,45.419,45.4479,31827.0
2020-07-22 13:05:00,47.18,47.23,47.13,47.16,55610.0,45.4576,45.5057,45.4094,45.4383,55610.0
2020-07-22 13:10:00,47.16,47.16,47.05,47.09,56828.0,45.4383,45.4383,45.3323,45.3709,56828.0
2020-07-22 13:15:00,47.09,47.1,47.03,47.08,42008.0,45.3709,45.3805,45.313,45.3612,42008.0
2020-07-22 13:20:00,47.08,47.15,47.05,47.14,47948.0,45.3612,45.4287,45.3323,45.419,47948.0
2020-07-22 13:25:00,47.13,47.14,47.09,47.1,28236.0,45.4094,45.419,45.3709,45.3805,28236.0
2020-07-22 13:30:00,47.11,47.11,46.97,47.01,53283.0,45.3901,45.3901,45.2552,45.2938,53283.0
2020-07-22 13:35:00,47.01,47.09,46.98,47.05,52540.0,45.2938,45.3709,45.2649,45.3323,52540.0
2020-07-22 13:40:00,47.04,47.08,47.01,47.05,14155.0,45.3227,45.3612,45.2938,45.3323,14155.0
2020-07-22 13:45:00,47.05,47.07,46.99,46.99,14181.0,45.3323,45.3516,45.2745,45.2745,14181.0
2020-07-22 13:50:00,47.0,47.0,46.95,46.96,26736.0,45.2841,45.2841,45.236,45.2456,26736.0
2020-07-22 13:55:00,46.96,46.96,46.84,46.84,56748.0,45.2456,45.2456,45.13,45.13,56748.0
2020-07-22 14:00:00,46.85,46.93,46.84,46.9,69645.0,45.1396,45.2167,45.13,45.1878,69645.0
2020-07-22 14:05:00,46.89,46.94,46.85,46.89,73322.0,45.1782,45.2263,45.1396,45.1782,73322.0
2020-07-22 14:10:00,46.89,46.91,46.83,46.84,46151.0,45.1782,45.1974,45.1203,45.13,46151.0
2020-07-22 14:15:00,46.82,46.9,46.82,46.88,54516.0,45.1107,45.1878,45.1107,45.1685,54516.0
2020-07-22 14:20:00,46.88,46.88,46.76,46.77,32023.0,45.1685,45.1685,45.0529,45.0625,32023.0
2020-07-22 14:25:00,46.77,46.88,46.71,46.87,49689.0,45.0625,45.1685,45.0047,45.1589,49689.0
2020-07-22 14:30:00,46.87,46.93,46.8,46.88,36556.0,45.1589,45.2167,45.0914,45.1685,36556.0
2020-07-22 14:35:00,46.88,46.96,46.85,46.95,48517.0,45.1685,45.2456,45.1396,45.236,48517.0
2020-07-22 14:40:00,46.95,46.96,46.85,46.95,99982.0,45.236,45.2456,45.1396,45.236,99982.0
2020-07-22 14:45:00,46.95,47.09,46.93,47.02,57429.0,45.236,45.3709,45.2167,45.3034,57429.0
2020-07-22 14:50:00,47.02,47.02,46.84,46.9,80436.0,45.3034,45.3034,45.13,45.1878,80436.0
2020-07-22 14:55:00,46.9,46.9,46.77,46.77,52073.0,45.1878,45.1878,45.0625,45.0625,52073.0
2020-07-22 15:00:00,46.78,46.84,46.77,46.79,50627.0,45.0722,45.13,45.0625,45.0818,50627.0
2020-07-22 15:05:00,46.79,46.8,46.75,46.78,69420.0,45.0818,45.0914,45.0433,45.0722,69420.0
2020-07-22 15:10:00,46.78,46.81,46.75,46.75,110585.0,45.0722,45.1011,45.0433,45.0433,110585.0
2020-07-22 15:15:00,46.76,46.82,46.75,46.8,250441.0,45.0529,45.1107,45.0433,45.0914,250441.0
2020-07-22 15:20:00,46.8,46.85,46.75,46.8,137188.0,45.0914,45.1396,45.0433,45.0914,137188.0
2020-07-22 15:25:00,46.82,46.87,46.77,46.83,146745.0,45.1107,45.1589,45.0625,45.1203,146745.0
2020-07-22 15:30:00,46.83,46.88,46.75,46.78,250322.0,45.1203,45.1685,45.0433,45.0722,250322.0
2020-07-22 15:35:00,46.78,46.82,46.63,46.64,193781.0,45.0722,45.1107,44.9276,44.9373,193781.0
2020-07-22 15:40:00,46.64,46.81,46.61,46.67,163496.0,44.9373,45.1011,44.9084,44.9662,163496.0
2020-07-22 15:45:00,46.66,46.74,46.6,46.67,329870.0,44.9566,45.0336,44.8987,44.9662,329870.0
2020-07-22 15:50:00,46.66,46.76,46.64,46.71,237227.0,44.9566,45.0529,44.9373,45.0047,237227.0
2020-07-22 15:55:00,46.71,46.99,46.61,46.81,526177.0,45.0047,45.2745,44.9084,45.1011,526177.0
2020-07-23 09:30:00,45.49,45.6,44.69,44.92,517437.0,43.8293,43.9353,43.0585,43.2801,517437.0
2020-07-23 09:35:00,44.96,45.15,44.7,44.77,267553.0,43.3186,43.5017,43.0681,43.1356,267553.0
2020-07-23 09:40:00,44.78,44.78,44.25,44.42,418122.0,43.1452,43.1452,42.6345,42.7983,418122.0
2020-07-23 09:45:00,44.43,44.6,44.31,44.59,348004.0,42.808,42.9718,42.6923,42.9621,348004.0
2020-07-23 09:50:00,44.59,45.28,44.48,45.26,318006.0,42.9621,43.6269,42.8561,43.6077,318006.0
2020-07-23 09:55:00,45.25,45.26,44.99,45.12,182929.0,43.598,43.6077,43.3475,43.4728,182929.0
2020-07-23 10:00:00,45.11,45.25,45.0,45.25,296674.0,43.4631,43.598,43.3572,43.598,296674.0
2020-07-23 10:05:00,45.25,45.34,44.96,45.0,159753.0,43.598,43.6847,43.3186,43.3572,159753.0
2020-07-23 10:10:00,45.01,45.01,44.72,44.73,153826.0,43.3668,43.3668,43.0874,43.097,153826.0
2020-07-23 10:15:00,44.73,45.06,44.66,44.82,170335.0,43.097,43.415,43.0296,43.1837,170335.0
2020-07-23 10:20:00,44.8,44.8,44.57,44.66,112961.0,43.1645,43.1645,42.9429,43.0296,112961.0
2020-07-23 10:25:00,44.66,44.79,44.55,44.71,94568.0,43.0296,43.1548,42.9236,43.0777,94568.0
2020-07-23 10:30:00,44.73,44.78,44.5,44.58,113904.0,43.097,43.1452,42.8754,42.9525,113904.0
2020-07-23 10:35:00,44.58,44.6,44.41,44.46,105002.0,42.9525,42.9718,42.7887,42.8369,105002.0
2020-07-23 10:40:00,44.47,44.54,44.35,44.46,89103.0,42.8465,42.9139,42.7309,42.8369,89103.0
2020-07-23 10:45:00,44.48,44.51,44.29,44.48,120071.0,42.8561,42.885,42.6731,42.8561,120071.0
2020-07-23 10:50:00,44.48,44.96,44.48,44.88,183104.0,42.8561,43.3186,42.8561,43.2415,183104.0
2020-07-23 10:55:00,44.85,44.9,44.38,44.59,116691.0,43.2126,43.2608,42.7598,42.9621,116691.0
2020-07-23 11:00:00,44.59,44.65,44.56,44.59,84039.0,42.9621,43.0199,42.9332,42.9621,84039.0
2020-07-23 11:05:00,44.58,44.68,44.57,44.66,56233.0,42.9525,43.0488,42.9429,43.0296,56233.0
2020-07-23 11:10:00,44.66,44.74,44.58,44.7,76586.0,43.0296,43.1066,42.9525,43.0681,76586.0
2020-07-23 11:15:00,44.68,44.88,44.65,44.66,77835.0,43.0488,43.2415,43.0199,43.0296,77835.0
2020-07-23 11:20:00,44.66,44.71,44.47,44.47,117899.0,43.0296,43.0777,42.8465,42.8465,117899.0
2020-07-23 11:25:00,44.46,44.78,44.46,44.72,61722.0,42.8369,43.1452,42.8369,43.0874,61722.0
2020-07-23 11:30:00,44.72,44.73,44.59,44.61,51915.0,43.0874,43.097,42.9621,42.9814,51915.0
2020-07-23 11:35:00,44.61,44.74,44.59,44.71,60462.0,42.9814,43.1066,42.9621,43.0777,60462.0
2020-07-23 11:40:00,44.71,44.83,44.65,44.69,55875.0,43.0777,43.1934,43.0199,43.0585,55875.0
2020-07-23 11:45:00,44.7,44.81,44.58,44.59,82603.0,43.0681,43.1741,42.9525,42.9621,82603.0
2020-07-23 11:50:00,44.58,44.71,44.54,44.68,46073.0,42.9525,43.0777,42.9139,43.0488,46073.0
2020-07-23 11:55:00,44.67,44.89,44.66,44.87,59902.0,43.0392,43.2512,43.0296,43.2319,59902.0
2020-07-23 12:00:00,44.88,45.03,44.85,44.96,73672.0,43.2415,43.3861,43.2126,43.3186,73672.0
2020-07-23 12:05:00,44.94,45.06,44.91,44.92,60195.0,43.2993,43.415,43.2704,43.2801,60195.0
2020-07-23 12:10:00,44.92,45.04,44.91,45.0,37340.0,43.2801,43.3957,43.2704,43.3572,37340.0
2020-07-23 12:15:00,45.0,45.13,44.94,45.05,103227.0,43.3572,43.4824,43.2993,43.4053,103227.0
2020-07-23 12:20:00,45.04,45.12,45.0,45.0,54491.0,43.3957,43.4728,43.3572,43.3572,54491.0
2020-07-23 12:25:00,45.01,45.06,44.98,45.04,60937.0,43.3668,43.415,43.3379,43.3957,60937.0
2020-07-23 12:30:00,45.05,45.18,45.03,45.04,62293.0,43.4053,43.5306,43.3861,43.3957,62293.0
2020-07-23 12:35:00,45.03,45.19,45.02,45.13,51441.0,43.3861,43.5402,43.3764,43.4824,51441.0
2020-07-23 12:40:00,45.13,45.57,45.13,45.55,106526.0,43.4824,43.9063,43.4824,43.8871,106526.0
2020-07-23 12:45:00,45.52,45.73,45.45,45.68,241856.0,43.8582,44.0605,43.7907,44.0123,241856.0
2020-07-23 12:50:00,45.68,45.88,45.67,45.77,170486.0,44.0123,44.205,44.0027,44.099,170486.0
2020-07-23 12:55:00,45.77,45.87,45.69,45.78,107828.0,44.099,44.1954,44.022,44.1087,107828.0
2020-07-23 13:00:00,45.77,45.91,45.73,45.88,109136.0,44.099,44.2339,44.0605,44.205,109136.0
2020-07-23 13:05:00,45.87,45.95,45.83,45.93,75720.0,44.1954,44.2725,44.1569,44.2532,75720.0
2020-07-23 13:10:00,45.93,45.96,45.84,45.91,80526.0,44.2532,44.2821,44.1665,44.2339,80526.0
2020-07-23 13:15:00,45.92,45.98,45.89,45.93,114446.0,44.2436,44.3014,44.2147,44.2532,114446.0
2020-07-23 13:20:00,45.95,45.95,45.44,45.49,136153.0,44.2725,44.2725,43.7811,43.8293,136153.0
2020-07-23 13:25:00,45.5,45.71,45.5,45.65,74018.0,43.8389,44.0412,43.8389,43.9834,74018.0
2020-07-23 13:30:00,45.65,45.65,45.47,45.47,76278.0,43.9834,43.9834,43.81,43.81,76278.0
2020-07-23 13:35:00,45.47,45.5,45.34,45.36,43487.0,43.81,43.8389,43.6847,43.704,43487.0
2020-07-23 13:40:00,45.37,45.38,45.07,45.14,91439.0,43.7136,43.7233,43.4246,43.492,91439.0
2020-07-23 13:45:00,45.14,45.23,45.11,45.21,64753.0,43.492,43.5788,43.4631,43.5595,64753.0
2020-07-23 13:50:00,45.2,45.33,45.18,45.26,46825.0,43.5499,43.6751,43.5306,43.6077,46825.0
2020-07-23 13:55:00,45.27,45.28,44.9,44.95,219143.0,43.6173,43.6269,43.2608,43.309,219143.0
2020-07-23 14:00:00,44.94,45.08,44.91,45.05,113225.0,43.2993,43.4342,43.2704,43.4053,113225.0
2020-07-23 14:05:00,45.05,45.07,44.86,44.88,148708.0,43.4053,43.4246,43.2223,43.2415,148708.0
2020-07-23 14:10:00,44.87,44.87,44.73,44.82,62220.0,43.2319,43.2319,43.097,43.1837,62220.0
2020-07-23 14:15:00,44.82,44.82,44.6,44.77,69050.0,43.1837,43.1837,42.9718,43.1356,69050.0
2020-07-23 14:20:00,44.76,44.85,44.61,44.85,72795.0,43.1259,43.2126,42.9814,43.2126,72795.0
2020-07-23 14:25:00,44.85,44.98,44.78,44.86,48374.0,43.2126,43.3379,43.1452,43.2223,48374.0
2020-07-23 14:30:00,44.85,44.99,44.79,44.93,70631.0,43.2126,43.3475,43.1548,43.2897,70631.0
2020-07-23 14:35:00,44.94,44.94,44.65,44.68,121281.0,43.2993,43.2993,43.0199,43.0488,121281.0
2020-07-23 14:40:00,44.68,44.92,44.67,44.88,150085.0,43.0488,43.2801,43.0392,43.2415,150085.0
2020-07-23 14:45:00,44.87,44.98,44.8,44.93,57310.0,43.2319,43.3379,43.1645,43.2897,57310.0
2020-07-23 14:50:00,44.93,45.12,44.93,45.05,55737.0,43.2897,43.4728,43.2897,43.4053,55737.0
2020-07-23 14:55:00,45.05,45.23,45.04,45.13,107727.0,43.4053,43.5788,43.3957,43.4824,107727.0
2020-07-23 15:00:00,45.13,45.18,44.95,45.01,44816.0,43.4824,43.5306,43.309,43.3668,44816.0
2020-07-23 15:05:00,45.02,45.05,44.95,45.0,68874.0,43.3764,43.4053,43.309,43.3572,68874.0
2020-07-23 15:10:00,44.99,45.22,44.99,45.16,54001.0,43.3475,43.5691,43.3475,43.5113,54001.0
2020-07-23 15:15:00,45.15,45.16,45.03,45.05,41145.0,43.5017,43.5113,43.3861,43.4053,41145.0
2020-07-23 15:20:00,45.06,45.1,45.03,45.04,48510.0,43.415,43.4535,43.3861,43.3957,48510.0
2020-07-23 15:25:00,45.04,45.14,44.99,45.01,54053.0,43.3957,43.492,43.3475,43.3668,54053.0
2020-07-23 15:30:00,45.01,45.04,44.94,45.02,92981.0,43.3668,43.3957,43.2993,43.3764,92981.0
2020-07-23 15:35:00,45.0,45.07,44.97,44.98,88168.0,43.3572,43.4246,43.3283,43.3379,88168.0
2020-07-23 15:40:00,44.97,45.03,44.94,44.98,105355.0,43.3283,43.3861,43.2993,43.3379,105355.0
2020-07-23 15:45:00,44.98,45.04,44.97,44.99,145171.0,43.3379,43.3957,43.3283,43.3475,145171.0
2020-07-23 15:50:00,44.96,44.98,44.75,44.91,197714.0,43.3186,43.3379,43.1163,43.2704,197714.0
2020-07-23 15:55:00,44.91,45.06,44.83,44.86,363126.0,43.2704,43.415,43.1934,43.2223,363126.0
2020-07-24 09:30:00,44.3,44.95,44.11,44.2,157249.0,42.6827,43.309,42.4996,42.5864,157249.0
2020-07-24 09:35:00,44.18,44.48,44.01,44.36,87358.0,42.5671,42.8561,42.4033,42.7405,87358.0
2020-07-24 09:40:00,44.38,44.63,44.37,44.48,43628.0,42.7598,43.0007,42.7502,42.8561,43628.0
2020-07-24 09:45:00,44.46,44.5,44.34,44.49,60332.0,42.8369,42.8754,42.7213,42.8658,60332.0
2020-07-24 09:50:00,44.48,44.51,44.06,44.08,90481.0,42.8561,42.885,42.4515,42.4707,90481.0
2020-07-24 09:55:00,44.08,44.2,44.05,44.1,46840.0,42.4707,42.5864,42.4418,42.49,46840.0
2020-07-24 10:00:00,44.1,44.11,44.0,44.06,110841.0,42.49,42.4996,42.3937,42.4515,110841.0
2020-07-24 10:05:00,44.06,44.14,44.04,44.13,92015.0,42.4515,42.5286,42.4322,42.5189,92015.0
2020-07-24 10:10:00,44.13,44.46,44.11,44.46,80906.0,42.5189,42.8369,42.4996,42.8369,80906.0
2020-07-24 10:15:00,44.47,44.57,44.38,44.52,57588.0,42.8465,42.9429,42.7598,42.8947,57588.0
2020-07-24 10:20:00,44.53,44.53,44.35,44.5,166496.0,42.9043,42.9043,42.7309,42.8754,166496.0
2020-07-24 10:25:00,44.5,44.55,44.4,44.43,37471.0,42.8754,42.9236,42.7791,42.808,37471.0
2020-07-24 10:30:00,44.43,44.44,44.19,44.2,53161.0,42.808,42.8176,42.5767,42.5864,53161.0
2020-07-24 10:35:00,44.2,44.3,44.16,44.25,60082.0,42.5864,42.6827,42.5478,42.6345,60082.0
2020-07-24 10:40:00,44.26,44.38,44.18,44.31,139972.0,42.6442,42.7598,42.5671,42.6923,139972.0
2020-07-24 10:45:00,44.31,44.32,44.18,44.2,86835.0,42.6923,42.702,42.5671,42.5864,86835.0
2020-07-24 10:50:00,44.2,44.2,43.93,44.01,121481.0,42.5864,42.5864,42.3262,42.4033,121481.0
2020-07-24 10:55:00,44.01,44.24,43.88,44.21,88482.0,42.4033,42.6249,42.278,42.596,88482.0
2020-07-24 11:00:00,44.2,44.38,44.14,44.2,62649.0,42.5864,42.7598,42.5286,42.5864,62649.0
2020-07-24 11:05:00,44.19,44.23,44.08,44.14,39301.0,42.5767,42.6153,42.4707,42.5286,39301.0
2020-07-24 11:10:00,44.15,44.29,44.12,44.22,92465.0,42.5382,42.6731,42.5093,42.6056,92465.0
2020-07-24 11:15:00,44.22,44.31,44.18,44.3,29546.0,42.6056,42.6923,42.5671,42.6827,29546.0
2020-07-24 11:20:00,44.29,44.34,44.23,44.26,26400.0,42.6731,42.7213,42.6153,42.6442,26400.0
2020-07-24 11:25:00,44.26,44.33,44.19,44.25,57019.0,42.6442,42.7116,42.5767,42.6345,57019.0
2020-07-24 11:30:00,44.25,44.26,44.15,44.2,40065.0,42.6345,42.6442,42.5382,42.5864,40065.0
2020-07-24 11:35:00,44.18,44.3,44.17,44.24,31942.0,42.5671,42.6827,42.5575,42.6249,31942.0
2020-07-24 11:40:00,44.25,44.26,44.17,44.23,29608.0,42.6345,42.6442,42.5575,42.6153,29608.0
2020-07-24 11:45:00,44.22,44.25,44.11,44.16,32950.0,42.6056,42.6345,42.4996,42.5478,32950.0
2020-07-24 11:50:00,44.17,44.23,44.1,44.17,20206.0,42.5575,42.6153,42.49,42.5575,20206.0
2020-07-24 11:55:00,44.17,44.2,44.1,44.15,19449.0,42.5575,42.5864,42.49,42.5382,19449.0
2020-07-24 12:00:00,44.15,44.18,44.1,44.11,24668.0,42.5382,42.5671,42.49,42.4996,24668.0
2020-07-24 12:05:00,44.13,44.13,44.0,44.01,32809.0,42.5189,42.5189,42.3937,42.4033,32809.0
2020-07-24 12:10:00,44.01,44.05,43.95,44.05,55502.0,42.4033,42.4418,42.3455,42.4418,55502.0
2020-07-24 12:15:00,44.05,44.1,44.02,44.08,27494.0,42.4418,42.49,42.4129,42.4707,27494.0
2020-07-24 12:20:00,44.08,44.1,44.04,44.08,19386.0,42.4707,42.49,42.4322,42.4707,19386.0
2020-07-24 12:25:00,44.07,44.14,44.04,44.1,21635.0,42.4611,42.5286,42.4322,42.49,21635.0
2020-07-24 12:30:00,44.09,44.11,44.04,44.09,18846.0,42.4804,42.4996,42.4322,42.4804,18846.0
2020-07-24 12:35:00,44.09,44.12,44.07,44.07,15248.0,42.4804,42.5093,42.4611,42.4611,15248.0
2020-07-24 12:40:00,44.06,44.08,44.03,44.05,43770.0,42.4515,42.4707,42.4226,42.4418,43770.0
2020-07-24 12:45:00,44.05,44.08,44.03,44.07,34409.0,42.4418,42.4707,42.4226,42.4611,34409.0
2020-07-24 12:50:00,44.07,44.09,44.03,44.05,22850.0,42.4611,42.4804,42.4226,42.4418,22850.0
2020-07-24 12:55:00,44.05,44.09,44.04,44.07,26848.0,42.4418,42.4804,42.4322,42.4611,26848.0
2020-07-24 13:00:00,44.07,44.08,44.0,44.02,23558.0,42.4611,42.4707,42.3937,42.4129,23558.0
2020-07-24 13:05:00,44.01,44.02,43.91,43.93,33530.0,42.4033,42.4129,42.3069,42.3262,33530.0
2020-07-24 13:10:00,43.93,43.94,43.85,43.86,32588.0,42.3262,42.3359,42.2491,42.2588,32588.0
2020-07-24 13:15:00,43.86,43.9,43.81,43.89,23060.0,42.2588,42.2973,42.2106,42.2877,23060.0
2020-07-24 13:20:00,43.89,43.97,43.89,43.93,22453.0,42.2877,42.3648,42.2877,42.3262,22453.0
2020-07-24 13:25:00,43.92,43.95,43.91,43.94,17255.0,42.3166,42.3455,42.3069,42.3359,17255.0
2020-07-24 13:30:00,43.94,43.96,43.9,43.95,16153.0,42.3359,42.3551,42.2973,42.3455,16153.0
2020-07-24 13:35:00,43.95,43.97,43.93,43.93,12875.0,42.3455,42.3648,42.3262,42.3262,12875.0
2020-07-24 13:40:00,43.93,43.96,43.9,43.93,22073.0,42.3262,42.3551,42.2973,42.3262,22073.0
2020-07-24 13:45:00,43.92,43.95,43.87,43.93,22391.0,42.3166,42.3455,42.2684,42.3262,22391.0
2020-07-24 13:50:00,43.92,43.95,43.88,43.93,19904.0,42.3166,42.3455,42.278,42.3262,19904.0
2020-07-24 13:55:00,43.92,43.92,43.86,43.91,23031.0,42.3166,42.3166,42.2588,42.3069,23031.0
2020-07-24 14:00:00,43.92,43.95,43.88,43.93,27716.0,42.3166,42.3455,42.278,42.3262,27716.0
2020-07-24 14:05:00,43.93,44.03,43.9,44.02,25502.0,42.3262,42.4226,42.2973,42.4129,25502.0
2020-07-24 14:10:00,44.03,44.06,43.97,44.02,23016.0,42.4226,42.4515,42.3648,42.4129,23016.0
2020-07-24 14:15:00,44.02,44.04,43.97,44.0,18904.0,42.4129,42.4322,42.3648,42.3937,18904.0
2020-07-24 14:20:00,43.99,44.04,43.96,44.04,33515.0,42.384,42.4322,42.3551,42.4322,33515.0
2020-07-24 14:25:00,44.03,44.06,44.0,44.04,37835.0,42.4226,42.4515,42.3937,42.4322,37835.0
2020-07-24 14:30:00,44.04,44.04,43.99,44.0,28839.0,42.4322,42.4322,42.384,42.3937,28839.0
2020-07-24 14:35:00,44.0,44.02,43.94,44.01,30562.0,42.3937,42.4129,42.3359,42.4033,30562.0
2020-07-24 14:40:00,44.01,44.04,43.94,44.0,30787.0,42.4033,42.4322,42.3359,42.3937,30787.0
2020-07-24 14:45:00,44.0,44.02,43.95,43.96,31345.0,42.3937,42.4129,42.3455,42.3551,31345.0
2020-07-24 14:50:00,43.96,44.03,43.95,44.01,34658.0,42.3551,42.4226,42.3455,42.4033,34658.0
2020-07-24 14:55:00,44.02,44.12,44.02,44.05,50401.0,42.4129,42.5093,42.4129,42.4418,50401.0
2020-07-24 15:00:00,44.05,44.15,44.03,44.14,20917.0,42.4418,42.5382,42.4226,42.5286,20917.0
2020-07-24 15:05:00,44.13,44.24,44.12,44.23,51154.0,42.5189,42.6249,42.5093,42.6153,51154.0
2020-07-24 15:10:00,44.24,44.31,44.22,44.27,47519.0,42.6249,42.6923,42.6056,42.6538,47519.0
2020-07-24 15:15:00,44.27,44.31,44.18,44.21,73294.0,42.6538,42.6923,42.5671,42.596,73294.0
2020-07-24 15:20:00,44.21,44.29,44.19,44.2,82571.0,42.596,42.6731,42.5767,42.5864,82571.0
2020-07-24 15:25:00,44.19,44.33,44.16,44.26,105598.0,42.5767,42.7116,42.5478,42.6442,105598.0
2020-07-24 15:30:00,44.25,44.3,44.2,44.26,102101.0,42.6345,42.6827,42.5864,42.6442,102101.0
2020-07-24 15:35:00,44.26,44.33,44.23,44.29,58127.0,42.6442,42.7116,42.6153,42.6731,58127.0
2020-07-24 15:40:00,44.29,44.34,44.27,44.33,62130.0,42.6731,42.7213,42.6538,42.7116,62130.0
2020-07-24 15:45:00,44.32,44.38,44.27,44.37,63011.0,42.702,42.7598,42.6538,42.7502,63011.0
2020-07-24 15:50:00,44.38,44.49,44.34,44.39,174901.0,42.7598,42.8658,42.7213,42.7694,174901.0
2020-07-24 15:55:00,44.38,44.43,44.34,44.36,222969.0,42.7598,42.808,42.7213,42.7405,222969.0
2020-07-27 09:30:00,43.86,44.21,43.78,43.93,196313.0,42.2588,42.596,42.1817,42.3262,196313.0
2020-07-27 09:35:00,43.93,43.96,43.29,43.35,224165.0,42.3262,42.3551,41.7096,41.7674,224165.0
2020-07-27 09:40:00,43.41,43.66,43.35,43.43,71344.0,41.8252,42.0661,41.7674,41.8445,71344.0
2020-07-27 09:45:00,43.44,43.45,43.28,43.33,60600.0,41.8541,41.8637,41.6999,41.7481,60600.0
2020-07-27 09:50:00,43.35,43.5,43.28,43.4,90079.0,41.7674,41.9119,41.6999,41.8156,90079.0
2020-07-27 09:55:00,43.41,43.41,43.17,43.17,79341.0,41.8252,41.8252,41.594,41.594,79341.0
2020-07-27 10:00:00,43.17,43.18,42.77,42.82,206348.0,41.594,41.6036,41.2086,41.2567,206348.0
2020-07-27 10:05:00,42.82,42.86,42.69,42.78,131605.0,41.2567,41.2953,41.1315,41.2182,131605.0
2020-07-27 10:10:00,42.77,42.97,42.71,42.96,110214.0,41.2086,41.4013,41.1508,41.3916,110214.0
2020-07-27 10:15:00,42.95,43.05,42.86,43.04,66490.0,41.382,41.4783,41.2953,41.4687,66490.0
2020-07-27 10:20:00,43.04,43.23,43.04,43.14,61929.0,41.4687,41.6518,41.4687,41.5651,61929.0
2020-07-27 10:25:00,43.12,43.15,42.96,43.05,45710.0,41.5458,41.5747,41.3916,41.4783,45710.0
2020-07-27 10:30:00,43.05,43.06,42.98,42.98,38900.0,41.4783,41.488,41.4109,41.4109,38900.0
2020-07-27 10:35:00,42.98,43.17,42.96,43.15,53675.0,41.4109,41.594,41.3916,41.5747,53675.0
2020-07-27 10:40:00,43.15,43.23,43.12,43.16,75978.0,41.5747,41.6518,41.5458,41.5843,75978.0
2020-07-27 10:45:00,43.16,43.22,43.08,43.09,105451.0,41.5843,41.6421,41.5073,41.5169,105451.0
2020-07-27 10:50:00,43.09,43.12,43.0,43.09,51046.0,41.5169,41.5458,41.4302,41.5169,51046.0
2020-07-27 10:55:00,43.08,43.09,42.88,42.93,63344.0,41.5073,41.5169,41.3146,41.3627,63344.0
2020-07-27 11:00:00,42.93,42.99,42.86,42.94,64549.0,41.3627,41.4205,41.2953,41.3724,64549.0
2020-07-27 11:05:00,42.93,43.03,42.83,43.01,62334.0,41.3627,41.4591,41.2664,41.4398,62334.0
2020-07-27 11:10:00,43.01,43.09,42.92,42.94,34178.0,41.4398,41.5169,41.3531,41.3724,34178.0
2020-07-27 11:15:00,42.94,42.98,42.83,42.9,29985.0,41.3724,41.4109,41.2664,41.3338,29985.0
2020-07-27 11:20:00,42.91,43.14,42.91,43.12,58117.0,41.3435,41.5651,41.3435,41.5458,58117.0
2020-07-27 11:25:00,43.12,43.35,43.12,43.31,54802.0,41.5458,41.7674,41.5458,41.7289,54802.0
2020-07-27 11:30:00,43.31,43.36,43.19,43.29,43923.0,41.7289,41.777,41.6132,41.7096,43923.0
2020-07-27 11:35:00,43.29,43.31,43.2,43.2,53867.0,41.7096,41.7289,41.6229,41.6229,53867.0
2020-07-27 11:40:00,43.2,43.3,43.14,43.23,76220.0,41.6229,41.7192,41.5651,41.6518,76220.0
2020-07-27 11:45:00,43.23,43.3,43.17,43.23,146267.0,41.6518,41.7192,41.594,41.6518,146267.0
2020-07-27 11:50:00,43.23,43.29,43.21,43.26,124524.0,41.6518,41.7096,41.6325,41.6807,124524.0
2020-07-27 11:55:00,43.27,43.3,43.23,43.26,122695.0,41.6903,41.7192,41.6518,41.6807,122695.0
2020-07-27 12:00:00,43.25,43.37,43.17,43.34,101547.0,41.671,41.7867,41.594,41.7578,101547.0
2020-07-27 12:05:00,43.34,43.4,43.32,43.4,23339.0,41.7578,41.8156,41.7385,41.8156,23339.0
2020-07-27 12:10:00,43.4,43.4,43.19,43.2,159179.0,41.8156,41.8156,41.6132,41.6229,159179.0
2020-07-27 12:15:00,43.2,43.27,43.11,43.21,24990.0,41.6229,41.6903,41.5362,41.6325,24990.0
2020-07-27 12:20:00,43.22,43.34,43.21,43.28,32099.0,41.6421,41.7578,41.6325,41.6999,32099.0
2020-07-27 12:25:00,43.29,43.39,43.27,43.39,23820.0,41.7096,41.8059,41.6903,41.8059,23820.0
2020-07-27 12:30:00,43.34,43.36,43.24,43.29,25035.0,41.7578,41.777,41.6614,41.7096,25035.0
2020-07-27 12:35:00,43.28,43.36,43.25,43.34,17234.0,41.6999,41.777,41.671,41.7578,17234.0
2020-07-27 12:40:00,43.35,43.43,43.34,43.4,23688.0,41.7674,41.8445,41.7578,41.8156,23688.0
2020-07-27 12:45:00,43.4,43.53,43.38,43.48,26339.0,41.8156,41.9408,41.7963,41.8926,26339.0
2020-07-27 12:50:00,43.46,43.51,43.45,43.5,24442.0,41.8734,41.9216,41.8637,41.9119,24442.0
2020-07-27 12:55:00,43.51,43.52,43.45,43.48,17271.0,41.9216,41.9312,41.8637,41.8926,17271.0
2020-07-27 13:00:00,43.5,43.5,43.41,43.42,13833.0,41.9119,41.9119,41.8252,41.8348,13833.0
2020-07-27 13:05:00,43.4,43.42,43.35,43.41,32084.0,41.8156,41.8348,41.7674,41.8252,32084.0
2020-07-27 13:10:00,43.41,43.44,43.4,43.44,18966.0,41.8252,41.8541,41.8156,41.8541,18966.0
2020-07-27 13:15:00,43.44,43.44,43.32,43.34,77973.0,41.8541,41.8541,41.7385,41.7578,77973.0
2020-07-27 13:20:00,43.34,43.36,43.24,43.31,25141.0,41.7578,41.777,41.6614,41.7289,25141.0
2020-07-27 13:25:00,43.31,43.37,43.27,43.29,33602.0,41.7289,41.7867,41.6903,41.7096,33602.0
2020-07-27 13:30:00,43.29,43.38,43.28,43.36,48187.0,41.7096,41.7963,41.6999,41.777,48187.0
2020-07-27 13:35:00,43.36,43.4,43.33,43.38,25158.0,41.777,41.8156,41.7481,41.7963,25158.0
2020-07-27 13:40:00,43.38,43.4,43.31,43.34,56174.0,41.7963,41.8156,41.7289,41.7578,56174.0
2020-07-27 13:45:00,43.34,43.36,43.27,43.33,19986.0,41.7578,41.777,41.6903,41.7481,19986.0
2020-07-27 13:50:00,43.33,43.38,43.28,43.32,22840.0,41.7481,41.7963,41.6999,41.7385,22840.0
2020-07-27 13:55:00,43.32,43.37,43.31,43.37,30952.0,41.7385,41.7867,41.7289,41.7867,30952.0
2020-07-27 14:00:00,43.37,43.39,43.3,43.34,37395.0,41.7867,41.8059,41.7192,41.7578,37395.0
2020-07-27 14:05:00,43.34,43.37,43.27,43.3,36619.0,41.7578,41.7867,41.6903,41.7192,36619.0
2020-07-27 14:10:00,43.3,43.48,43.3,43.41,31996.0,41.7192,41.8926,41.7192,41.8252,31996.0
2020-07-27 14:15:00,43.41,43.47,43.41,43.46,49163.0,41.8252,41.883,41.8252,41.8734,49163.0
2020-07-27 14:20:00,43.46,43.48,43.42,43.47,35146.0,41.8734,41.8926,41.8348,41.883,35146.0
2020-07-27 14:25:00,43.47,43.47,43.41,43.45,43258.0,41.883,41.883,41.8252,41.8637,43258.0
2020-07-27 14:30:00,43.45,43.45,43.4,43.43,51763.0,41.8637,41.8637,41.8156,41.8445,51763.0
2020-07-27 14:35:00,43.44,43.46,43.37,43.46,51295.0,41.8541,41.8734,41.7867,41.8734,51295.0
2020-07-27 14:40:00,43.46,43.48,43.36,43.39,50768.0,41.8734,41.8926,41.777,41.8059,50768.0
2020-07-27 14:45:00,43.39,43.4,43.29,43.34,37386.0,41.8059,41.8156,41.7096,41.7578,37386.0
2020-07-27 14:50:00,43.34,43.36,43.23,43.25,35421.0,41.7578,41.777,41.6518,41.671,35421.0
2020-07-27 14:55:00,43.25,43.28,43.21,43.25,37938.0,41.671,41.6999,41.6325,41.671,37938.0
2020-07-27 15:00:00,43.25,43.29,43.23,43.26,35457.0,41.671,41.7096,41.6518,41.6807,35457.0
2020-07-27 15:05:00,43.26,43.3,43.24,43.28,24716.0,41.6807,41.7192,41.6614,41.6999,24716.0
2020-07-27 15:10:00,43.28,43.31,43.24,43.25,33048.0,41.6999,41.7289,41.6614,41.671,33048.0
2020-07-27 15:15:00,43.25,43.27,43.22,43.24,26468.0,41.671,41.6903,41.6421,41.6614,26468.0
2020-07-27 15:20:00,43.25,43.31,43.24,43.25,21722.0,41.671,41.7289,41.6614,41.671,21722.0
2020-07-27 15:25:00,43.25,43.31,43.25,43.28,32160.0,41.671,41.7289,41.671,41.6999,32160.0
2020-07-27 15:30:00,43.27,43.36,43.27,43.31,38937.0,41.6903,41.777,41.6903,41.7289,38937.0
2020-07-27 15:35:00,43.3,43.31,43.24,43.26,85562.0,41.7192,41.7289,41.6614,41.6807,85562.0
2020-07-27 15:40:00,43.26,43.33,43.21,43.23,46232.0,41.6807,41.7481,41.6325,41.6518,46232.0
2020-07-27 15:45:00,43.23,43.33,43.15,43.33,86636.0,41.6518,41.7481,41.5747,41.7481,86636.0
2020-07-27 15:50:00,43.32,43.49,43.26,43.48,139873.0,41.7385,41.9023,41.6807,41.8926,139873.0
2020-07-27 15:55:00,43.49,43.53,43.4,43.48,369376.0,41.9023,41.9408,41.8156,41.8926,369376.0
2020-07-28 09:30:00,43.19,43.72,43.15,43.42,110176.0,41.6132,42.1239,41.5747,41.8348,110176.0
2020-07-28 09:35:00,43.41,43.69,43.4,43.63,80850.0,41.8252,42.095,41.8156,42.0372,80850.0
2020-07-28 09:40:00,43.63,43.86,43.45,43.51,108920.0,42.0372,42.2588,41.8637,41.9216,108920.0
2020-07-28 09:45:00,43.52,43.74,43.49,43.56,118923.0,41.9312,42.1432,41.9023,41.9697,118923.0
2020-07-28 09:50:00,43.54,43.72,43.47,43.57,135253.0,41.9505,42.1239,41.883,41.9794,135253.0
2020-07-28 09:55:00,43.56,43.75,43.53,43.7,162223.0,41.9697,42.1528,41.9408,42.1046,162223.0
2020-07-28 10:00:00,43.71,43.84,43.62,43.62,110069.0,42.1143,42.2395,42.0275,42.0275,110069.0
2020-07-28 10:05:00,43.61,44.04,43.54,43.94,159981.0,42.0179,42.4322,41.9505,42.3359,159981.0
2020-07-28 10:10:00,43.96,44.47,43.9,44.3,257667.0,42.3551,42.8465,42.2973,42.6827,257667.0
2020-07-28 10:15:00,44.31,44.6,44.2,44.49,275879.0,42.6923,42.9718,42.5864,42.8658,275879.0
2020-07-28 10:20:00,44.52,44.56,44.13,44.19,117847.0,42.8947,42.9332,42.5189,42.5767,117847.0
2020-07-28 10:25:00,44.19,44.23,43.86,43.98,89979.0,42.5767,42.6153,42.2588,42.3744,89979.0
2020-07-28 10:30:00,43.99,44.14,43.99,44.07,107549.0,42.384,42.5286,42.384,42.4611,107549.0
2020-07-28 10:35:00,44.05,44.13,43.85,43.99,40051.0,42.4418,42.5189,42.2491,42.384,40051.0
2020-07-28 10:40:00,43.96,44.13,43.94,44.11,171204.0,42.3551,42.5189,42.3359,42.4996,171204.0
2020-07-28 10:45:00,44.09,44.17,44.02,44.13,53700.0,42.4804,42.5575,42.4129,42.5189,53700.0
2020-07-28 10:50:00,44.15,44.17,44.06,44.1,46884.0,42.5382,42.5575,42.4515,42.49,46884.0
2020-07-28 10:55:00,44.1,44.33,44.1,44.24,39647.0,42.49,42.7116,42.49,42.6249,39647.0
2020-07-28 11:00:00,44.25,44.41,44.25,44.33,55552.0,42.6345,42.7887,42.6345,42.7116,55552.0
2020-07-28 11:05:00,44.32,44.49,44.27,44.48,58639.0,42.702,42.8658,42.6538,42.8561,58639.0
2020-07-28 11:10:00,44.48,44.57,44.37,44.55,120143.0,42.8561,42.9429,42.7502,42.9236,120143.0
2020-07-28 11:15:00,44.55,44.6,44.42,44.45,47325.0,42.9236,42.9718,42.7983,42.8272,47325.0
2020-07-28 11:20:00,44.46,44.55,44.37,44.53,54281.0,42.8369,42.9236,42.7502,42.9043,54281.0
2020-07-28 11:25:00,44.53,44.6,44.5,44.56,125067.0,42.9043,42.9718,42.8754,42.9332,125067.0
2020-07-28 11:30:00,44.56,44.6,44.47,44.53,60443.0,42.9332,42.9718,42.8465,42.9043,60443.0
2020-07-28 11:35:00,44.54,44.57,44.52,44.54,34201.0,42.9139,42.9429,42.8947,42.9139,34201.0
2020-07-28 11:40:00,44.54,44.55,44.45,44.51,141699.0,42.9139,42.9236,42.8272,42.885,141699.0
2020-07-28 11:45:00,44.51,44.71,44.5,44.66,112855.0,42.885,43.0777,42.8754,43.0296,112855.0
2020-07-28 11:50:00,44.65,44.67,44.56,44.59,28208.0,43.0199,43.0392,42.9332,42.9621,28208.0
2020-07-28 11:55:00,44.61,44.64,44.52,44.62,36673.0,42.9814,43.0103,42.8947,42.991,36673.0
2020-07-28 12:00:00,44.61,44.62,44.52,44.52,36818.0,42.9814,42.991,42.8947,42.8947,36818.0
2020-07-28 12:05:00,44.51,44.58,44.5,44.57,58861.0,42.885,42.9525,42.8754,42.9429,58861.0
2020-07-28 12:10:00,44.57,44.61,44.54,44.55,45412.0,42.9429,42.9814,42.9139,42.9236,45412.0
2020-07-28 12:15:00,44.55,44.56,44.42,44.49,57353.0,42.9236,42.9332,42.7983,42.8658,57353.0
2020-07-28 12:20:00,44.48,44.53,44.42,44.42,19512.0,42.8561,42.9043,42.7983,42.7983,19512.0
2020-07-28 12:25:00,44.41,44.42,44.23,44.35,67853.0,42.7887,42.7983,42.6153,42.7309,67853.0
2020-07-28 12:30:00,44.35,44.37,44.3,44.32,99560.0,42.7309,42.7502,42.6827,42.702,99560.0
2020-07-28 12:35:00,44.32,44.38,44.29,44.32,30907.0,42.702,42.7598,42.6731,42.702,30907.0
2020-07-28 12:40:00,44.31,44.35,44.29,44.31,40854.0,42.6923,42.7309,42.6731,42.6923,40854.0
2020-07-28 12:45:00,44.31,44.4,44.3,44.39,39236.0,42.6923,42.7791,42.6827,42.7694,39236.0
2020-07-28 12:50:00,44.39,44.46,44.37,44.45,37057.0,42.7694,42.8369,42.7502,42.8272,37057.0
2020-07-28 12:55:00,44.45,44.5,44.43,44.49,25840.0,42.8272,42.8754,42.808,42.8658,25840.0
2020-07-28 13:00:00,44.49,44.52,44.41,44.45,20929.0,42.8658,42.8947,42.7887,42.8272,20929.0
2020-07-28 13:05:00,44.43,44.46,44.42,44.44,26105.0,42.808,42.8369,42.7983,42.8176,26105.0
2020-07-28 13:10:00,44.45,44.47,44.32,44.32,54786.0,42.8272,42.8465,42.702,42.702,54786.0
2020-07-28 13:15:00,44.33,44.35,44.25,44.34,114245.0,42.7116,42.7309,42.6345,42.7213,114245.0
2020-07-28 13:20:00,44.33,44.39,44.31,44.37,14398.0,42.7116,42.7694,42.6923,42.7502,14398.0
2020-07-28 13:25:00,44.36,44.36,44.26,44.33,69751.0,42.7405,42.7405,42.6442,42.7116,69751.0
2020-07-28 13:30:00,44.33,44.37,44.32,44.36,39331.0,42.7116,42.7502,42.702,42.7405,39331.0
2020-07-28 13:35:00,44.36,44.42,44.32,44.34,47355.0,42.7405,42.7983,42.702,42.7213,47355.0
2020-07-28 13:40:00,44.33,44.37,44.32,44.34,22865.0,42.7116,42.7502,42.702,42.7213,22865.0
2020-07-28 13:45:00,44.34,44.42,44.31,44.36,58664.0,42.7213,42.7983,42.6923,42.7405,58664.0
2020-07-28 13:50:00,44.35,44.47,44.35,44.46,17810.0,42.7309,42.8465,42.7309,42.8369,17810.0
2020-07-28 13:55:00,44.46,44.48,44.41,44.42,20596.0,42.8369,42.8561,42.7887,42.7983,20596.0
2020-07-28 14:00:00,44.42,44.54,44.42,44.53,28015.0,42.7983,42.9139,42.7983,42.9043,28015.0
2020-07-28 14:05:00,44.53,44.59,44.49,44.58,35891.0,42.9043,42.9621,42.8658,42.9525,35891.0
2020-07-28 14:10:00,44.57,44.6,44.57,44.58,30850.0,42.9429,42.9718,42.9429,42.9525,30850.0
2020-07-28 14:15:00,44.59,44.67,44.58,44.64,35906.0,42.9621,43.0392,42.9525,43.0103,35906.0
2020-07-28 14:20:00,44.64,44.64,44.57,44.61,33665.0,43.0103,43.0103,42.9429,42.9814,33665.0
2020-07-28 14:25:00,44.61,44.63,44.58,44.6,57293.0,42.9814,43.0007,42.9525,42.9718,57293.0
2020-07-28 14:30:00,44.61,44.68,44.59,44.66,51115.0,42.9814,43.0488,42.9621,43.0296,51115.0
2020-07-28 14:35:00,44.66,44.73,44.65,44.72,46122.0,43.0296,43.097,43.0199,43.0874,46122.0
2020-07-28 14:40:00,44.71,44.71,44.64,44.66,53286.0,43.0777,43.0777,43.0103,43.0296,53286.0
2020-07-28 14:45:00,44.67,44.76,44.67,44.75,81433.0,43.0392,43.1259,43.0392,43.1163,81433.0
2020-07-28 14:50:00,44.74,44.75,44.67,44.7,116001.0,43.1066,43.1163,43.0392,43.0681,116001.0
2020-07-28 14:55:00,44.71,44.8,44.7,44.74,76036.0,43.0777,43.1645,43.0681,43.1066,76036.0
2020-07-28 15:00:00,44.75,44.77,44.47,44.51,178514.0,43.1163,43.1356,42.8465,42.885,178514.0
2020-07-28 15:05:00,44.51,44.52,44.42,44.46,47045.0,42.885,42.8947,42.7983,42.8369,47045.0
2020-07-28 15:10:00,44.46,44.49,44.4,44.42,32543.0,42.8369,42.8658,42.7791,42.7983,32543.0
2020-07-28 15:15:00,44.42,44.43,44.33,44.42,41766.0,42.7983,42.808,42.7116,42.7983,41766.0
2020-07-28 15:20:00,44.42,44.42,44.32,44.33,39543.0,42.7983,42.7983,42.702,42.7116,39543.0
2020-07-28 15:25:00,44.33,44.33,44.2,44.23,40962.0,42.7116,42.7116,42.5864,42.6153,40962.0
2020-07-28 15:30:00,44.22,44.36,44.17,44.2,108936.0,42.6056,42.7405,42.5575,42.5864,108936.0
2020-07-28 15:35:00,44.21,44.22,44.11,44.16,96566.0,42.596,42.6056,42.4996,42.5478,96566.0
2020-07-28 15:40:00,44.18,44.22,44.1,44.11,213278.0,42.5671,42.6056,42.49,42.4996,213278.0
2020-07-28 15:45:00,44.11,44.27,44.11,44.19,178891.0,42.4996,42.6538,42.4996,42.5767,178891.0
2020-07-28 15:50:00,44.18,44.25,44.13,44.25,263324.0,42.5671,42.6345,42.5189,42.6345,263324.0
2020-07-28 15:55:00,44.24,44.3,44.15,44.22,490474.0,42.6249,42.6827,42.5382,42.6056,490474.0
2020-07-29 09:30:00,44.15,45.13,44.11,44.72,113657.0,42.5382,43.4824,42.4996,43.0874,113657.0
2020-07-29 09:35:00,44.71,44.9,44.3,44.32,39218.0,43.0777,43.2608,42.6827,42.702,39218.0
2020-07-29 09:40:00,44.32,44.45,44.26,44.42,27011.0,42.702,42.8272,42.6442,42.7983,27011.0
2020-07-29 09:45:00,44.41,44.43,44.28,44.41,32060.0,42.7887,42.808,42.6634,42.7887,32060.0
2020-07-29 09:50:00,44.42,44.44,44.22,44.36,35370.0,42.7983,42.8176,42.6056,42.7405,35370.0
2020-07-29 09:55:00,44.38,44.53,44.29,44.32,60902.0,42.7598,42.9043,42.6731,42.702,60902.0
2020-07-29 10:00:00,44.32,44.34,44.05,44.08,71455.0,42.702,42.7213,42.4418,42.4707,71455.0
2020-07-29 10:05:00,44.06,44.12,43.96,43.96,67756.0,42.4515,42.5093,42.3551,42.3551,67756.0
2020-07-29 10:10:00,43.96,44.21,43.91,44.11,39733.0,42.3551,42.596,42.3069,42.4996,39733.0
2020-07-29 10:15:00,44.11,44.42,44.1,44.29,110077.0,42.4996,42.7983,42.49,42.6731,110077.0
2020-07-29 10:20:00,44.27,44.29,44.03,44.08,27274.0,42.6538,42.6731,42.4226,42.4707,27274.0
2020-07-29 10:25:00,44.08,44.09,43.76,43.76,54155.0,42.4707,42.4804,42.1624,42.1624,54155.0
2020-07-29 10:30:00,43.77,43.83,43.63,43.68,49430.0,42.1721,42.2299,42.0372,42.0853,49430.0
2020-07-29 10:35:00,43.69,43.75,43.63,43.66,35400.0,42.095,42.1528,42.0372,42.0661,35400.0
2020-07-29 10:40:00,43.65,43.84,43.65,43.72,33955.0,42.0564,42.2395,42.0564,42.1239,33955.0
2020-07-29 10:45:00,43.74,43.83,43.73,43.74,22284.0,42.1432,42.2299,42.1335,42.1432,22284.0
2020-07-29 10:50:00,43.75,43.83,43.73,43.78,40289.0,42.1528,42.2299,42.1335,42.1817,40289.0
2020-07-29 10:55:00,43.76,43.82,43.67,43.82,72580.0,42.1624,42.2202,42.0757,42.2202,72580.0
2020-07-29 11:00:00,43.83,43.89,43.81,43.81,20678.0,42.2299,42.2877,42.2106,42.2106,20678.0
2020-07-29 11:05:00,43.81,43.82,43.58,43.6,52836.0,42.2106,42.2202,41.989,42.0083,52836.0
2020-07-29 11:10:00,43.6,43.63,43.46,43.53,66804.0,42.0083,42.0372,41.8734,41.9408,66804.0
2020-07-29 11:15:00,43.54,43.62,43.5,43.56,32476.0,41.9505,42.0275,41.9119,41.9697,32476.0
2020-07-29 11:20:00,43.56,43.59,43.36,43.54,41862.0,41.9697,41.9986,41.777,41.9505,41862.0
2020-07-29 11:25:00,43.53,43.74,43.48,43.68,51708.0,41.9408,42.1432,41.8926,42.0853,51708.0
2020-07-29 11:30:00,43.67,43.67,43.58,43.63,26095.0,42.0757,42.0757,41.989,42.0372,26095.0
2020-07-29 11:35:00,43.62,43.67,43.55,43.57,34652.0,42.0275,42.0757,41.9601,41.9794,34652.0
2020-07-29 11:40:00,43.57,43.66,43.54,43.65,24951.0,41.9794,42.0661,41.9505,42.0564,24951.0
2020-07-29 11:45:00,43.65,43.67,43.62,43.62,20244.0,42.0564,42.0757,42.0275,42.0275,20244.0
2020-07-29 11:50:00,43.63,43.67,43.61,43.64,27903.0,42.0372,42.0757,42.0179,42.0468,27903.0
2020-07-29 11:55:00,43.64,43.78,43.6,43.76,182122.0,42.0468,42.1817,42.0083,42.1624,182122.0
2020-07-29 12:00:00,43.77,43.93,43.76,43.89,61840.0,42.1721,42.3262,42.1624,42.2877,61840.0
2020-07-29 12:05:00,43.9,44.05,43.88,44.0,18562.0,42.2973,42.4418,42.278,42.3937,18562.0
2020-07-29 12:10:00,44.0,44.03,43.9,43.91,21787.0,42.3937,42.4226,42.2973,42.3069,21787.0
2020-07-29 12:15:00,43.91,43.98,43.9,43.95,18522.0,42.3069,42.3744,42.2973,42.3455,18522.0
2020-07-29 12:20:00,43.95,44.04,43.91,44.01,16776.0,42.3455,42.4322,42.3069,42.4033,16776.0
2020-07-29 12:25:00,44.01,44.08,44.0,44.07,16976.0,42.4033,42.4707,42.3937,42.4611,16976.0
2020-07-29 12:30:00,44.07,44.14,44.04,44.11,20615.0,42.4611,42.5286,42.4322,42.4996,20615.0
2020-07-29 12:35:00,44.12,44.16,44.08,44.15,19001.0,42.5093,42.5478,42.4707,42.5382,19001.0
2020-07-29 12:40:00,44.15,44.24,44.15,44.21,18414.0,42.5382,42.6249,42.5382,42.596,18414.0
2020-07-29 12:45:00,44.21,44.28,44.17,44.28,25170.0,42.596,42.6634,42.5575,42.6634,25170.0
2020-07-29 12:50:00,44.27,44.28,44.22,44.25,7704.0,42.6538,42.6634,42.6056,42.6345,7704.0
2020-07-29 12:55:00,44.26,44.27,44.12,44.15,18264.0,42.6442,42.6538,42.5093,42.5382,18264.0
2020-07-29 13:00:00,44.15,44.24,44.15,44.22,25853.0,42.5382,42.6249,42.5382,42.6056,25853.0
2020-07-29 13:05:00,44.21,44.27,44.2,44.26,30821.0,42.596,42.6538,42.5864,42.6442,30821.0
2020-07-29 13:10:00,44.26,44.26,44.11,44.17,52515.0,42.6442,42.6442,42.4996,42.5575,52515.0
2020-07-29 13:15:00,44.18,44.2,44.14,44.18,23508.0,42.5671,42.5864,42.5286,42.5671,23508.0
2020-07-29 13:20:00,44.19,44.2,44.08,44.15,76980.0,42.5767,42.5864,42.4707,42.5382,76980.0
2020-07-29 13:25:00,44.14,44.18,44.11,44.11,42195.0,42.5286,42.5671,42.4996,42.4996,42195.0
2020-07-29 13:30:00,44.11,44.17,44.1,44.15,18926.0,42.4996,42.5575,42.49,42.5382,18926.0
2020-07-29 13:35:00,44.15,44.18,44.13,44.13,17043.0,42.5382,42.5671,42.5189,42.5189,17043.0
2020-07-29 13:40:00,44.13,44.13,44.07,44.07,16513.0,42.5189,42.5189,42.4611,42.4611,16513.0
2020-07-29 13:45:00,44.08,44.09,44.0,44.03,17161.0,42.4707,42.4804,42.3937,42.4226,17161.0
2020-07-29 13:50:00,44.02,44.1,44.01,44.07,20177.0,42.4129,42.49,42.4033,42.4611,20177.0
2020-07-29 13:55:00,44.07,44.12,44.05,44.06,22445.0,42.4611,42.5093,42.4418,42.4515,22445.0
2020-07-29 14:00:00,44.06,44.12,43.94,43.98,33990.0,42.4515,42.5093,42.3359,42.3744,33990.0
2020-07-29 14:05:00,43.97,44.08,43.96,44.08,8914.0,42.3648,42.4707,42.3551,42.4707,8914.0
2020-07-29 14:10:00,44.07,44.09,44.01,44.09,20241.0,42.4611,42.4804,42.4033,42.4804,20241.0
2020-07-29 14:15:00,44.09,44.21,44.09,44.21,28024.0,42.4804,42.596,42.4804,42.596,28024.0
2020-07-29 14:20:00,44.21,44.22,44.15,44.18,17961.0,42.596,42.6056,42.5382,42.5671,17961.0
2020-07-29 14:25:00,44.18,44.18,44.11,44.13,17130.0,42.5671,42.5671,42.4996,42.5189,17130.0
2020-07-29 14:30:00,44.14,44.22,44.08,44.19,27349.0,42.5286,42.6056,42.4707,42.5767,27349.0
2020-07-29 14:35:00,44.19,44.21,44.13,44.18,23043.0,42.5767,42.596,42.5189,42.5671,23043.0
2020-07-29 14:40:00,44.17,44.21,44.15,44.18,32794.0,42.5575,42.596,42.5382,42.5671,32794.0
2020-07-29 14:45:00,44.19,44.29,44.18,44.27,30851.0,42.5767,42.6731,42.5671,42.6538,30851.0
2020-07-29 14:50:00,44.27,44.34,44.27,44.33,35722.0,42.6538,42.7213,42.6538,42.7116,35722.0
2020-07-29 14:55:00,44.34,44.35,44.23,44.23,34080.0,42.7213,42.7309,42.6153,42.6153,34080.0
2020-07-29 15:00:00,44.23,44.27,44.19,44.19,28902.0,42.6153,42.6538,42.5767,42.5767,28902.0
2020-07-29 15:05:00,44.19,44.24,44.15,44.15,33458.0,42.5767,42.6249,42.5382,42.5382,33458.0
2020-07-29 15:10:00,44.15,44.27,44.14,44.26,47936.0,42.5382,42.6538,42.5286,42.6442,47936.0
2020-07-29 15:15:00,44.26,44.26,44.18,44.21,26869.0,42.6442,42.6442,42.5671,42.596,26869.0
2020-07-29 15:20:00,44.21,44.29,44.21,44.23,36471.0,42.596,42.6731,42.596,42.6153,36471.0
2020-07-29 15:25:00,44.23,44.27,44.17,44.23,29521.0,42.6153,42.6538,42.5575,42.6153,29521.0
2020-07-29 15:30:00,44.23,44.4,44.22,44.38,48202.0,42.6153,42.7791,42.6056,42.7598,48202.0
2020-07-29 15:35:00,44.38,44.39,44.29,44.32,41443.0,42.7598,42.7694,42.6731,42.702,41443.0
2020-07-29 15:40:00,44.32,44.39,44.29,44.33,43062.0,42.702,42.7694,42.6731,42.7116,43062.0
2020-07-29 15:45:00,44.31,44.38,44.26,44.38,109655.0,42.6923,42.7598,42.6442,42.7598,109655.0
2020-07-29 15:50:00,44.38,44.39,44.21,44.26,95695.0,42.7598,42.7694,42.596,42.6442,95695.0
2020-07-29 15:55:00,44.26,44.36,44.26,44.34,207814.0,42.6442,42.7405,42.6442,42.7213,207814.0
2020-07-30 09:30:00,44.41,44.93,44.24,44.88,221045.0,42.7887,43.2897,42.6249,43.2415,221045.0
2020-07-30 09:35:00,44.9,45.23,44.82,45.23,338745.0,43.2608,43.5788,43.1837,43.5788,338745.0
2020-07-30 09:40:00,45.21,45.25,44.73,45.01,157707.0,43.5595,43.598,43.097,43.3668,157707.0
2020-07-30 09:45:00,45.02,45.33,45.0,45.33,262754.0,43.3764,43.6751,43.3572,43.6751,262754.0
2020-07-30 09:50:00,45.31,45.4,45.21,45.28,163726.0,43.6558,43.7426,43.5595,43.6269,163726.0
2020-07-30 09:55:00,45.29,45.34,45.09,45.19,184706.0,43.6366,43.6847,43.4439,43.5402,184706.0
2020-07-30 10:00:00,45.16,45.34,45.1,45.32,146058.0,43.5113,43.6847,43.4535,43.6655,146058.0
2020-07-30 10:05:00,45.32,45.49,45.18,45.46,131478.0,43.6655,43.8293,43.5306,43.8004,131478.0
2020-07-30 10:10:00,45.47,45.58,45.2,45.36,94584.0,43.81,43.916,43.5499,43.704,94584.0
2020-07-30 10:15:00,45.36,45.5,45.32,45.46,138612.0,43.704,43.8389,43.6655,43.8004,138612.0
2020-07-30 10:20:00,45.45,45.46,45.2,45.32,101325.0,43.7907,43.8004,43.5499,43.6655,101325.0
2020-07-30 10:25:00,45.32,45.49,45.29,45.47,116382.0,43.6655,43.8293,43.6366,43.81,116382.0
2020-07-30 10:30:00,45.46,45.51,45.4,45.45,172978.0,43.8004,43.8485,43.7426,43.7907,172978.0
2020-07-30 10:35:00,45.44,45.44,45.16,45.22,63540.0,43.7811,43.7811,43.5113,43.5691,63540.0
2020-07-30 10:40:00,45.22,45.26,45.13,45.23,69331.0,43.5691,43.6077,43.4824,43.5788,69331.0
2020-07-30 10:45:00,45.23,45.25,45.04,45.05,50982.0,43.5788,43.598,43.3957,43.4053,50982.0
2020-07-30 10:50:00,45.04,45.13,44.99,45.0,52418.0,43.3957,43.4824,43.3475,43.3572,52418.0
2020-07-30 10:55:00,44.99,45.16,44.99,45.14,117564.0,43.3475,43.5113,43.3475,43.492,117564.0
2020-07-30 11:00:00,45.15,45.28,45.13,45.18,44956.0,43.5017,43.6269,43.4824,43.5306,44956.0
2020-07-30 11:05:00,45.19,45.38,45.16,45.3,42965.0,43.5402,43.7233,43.5113,43.6462,42965.0
2020-07-30 11:10:00,45.25,45.51,45.25,45.47,66328.0,43.598,43.8485,43.598,43.81,66328.0
2020-07-30 11:15:00,45.46,45.55,45.45,45.54,60888.0,43.8004,43.8871,43.7907,43.8774,60888.0
2020-07-30 11:20:00,45.55,45.55,45.41,45.55,46007.0,43.8871,43.8871,43.7522,43.8871,46007.0
2020-07-30 11:25:00,45.55,45.56,45.31,45.33,28618.0,43.8871,43.8967,43.6558,43.6751,28618.0
2020-07-30 11:30:00,45.33,45.34,45.2,45.22,24500.0,43.6751,43.6847,43.5499,43.5691,24500.0
2020-07-30 11:35:00,45.23,45.31,45.2,45.31,17954.0,43.5788,43.6558,43.5499,43.6558,17954.0
2020-07-30 11:40:00,45.31,45.38,45.24,45.28,18664.0,43.6558,43.7233,43.5884,43.6269,18664.0
2020-07-30 11:45:00,45.27,45.42,45.26,45.41,42851.0,43.6173,43.7618,43.6077,43.7522,42851.0
2020-07-30 11:50:00,45.42,45.56,45.41,45.49,41025.0,43.7618,43.8967,43.7522,43.8293,41025.0
2020-07-30 11:55:00,45.5,45.5,45.3,45.34,16842.0,43.8389,43.8389,43.6462,43.6847,16842.0
2020-07-30 12:00:00,45.34,45.42,45.29,45.31,38451.0,43.6847,43.7618,43.6366,43.6558,38451.0
2020-07-30 12:05:00,45.31,45.38,45.28,45.29,20184.0,43.6558,43.7233,43.6269,43.6366,20184.0
2020-07-30 12:10:00,45.3,45.4,45.3,45.39,19424.0,43.6462,43.7426,43.6462,43.7329,19424.0
2020-07-30 12:15:00,45.39,45.5,45.36,45.46,20750.0,43.7329,43.8389,43.704,43.8004,20750.0
2020-07-30 12:20:00,45.45,45.53,45.38,45.4,25315.0,43.7907,43.8678,43.7233,43.7426,25315.0
2020-07-30 12:25:00,45.39,45.45,45.35,45.36,44894.0,43.7329,43.7907,43.6944,43.704,44894.0
2020-07-30 12:30:00,45.37,45.48,45.36,45.37,14879.0,43.7136,43.8196,43.704,43.7136,14879.0
2020-07-30 12:35:00,45.37,45.41,45.35,45.38,13612.0,43.7136,43.7522,43.6944,43.7233,13612.0
2020-07-30 12:40:00,45.38,45.38,45.24,45.25,30790.0,43.7233,43.7233,43.5884,43.598,30790.0
2020-07-30 12:45:00,45.26,45.31,45.21,45.3,18750.0,43.6077,43.6558,43.5595,43.6462,18750.0
2020-07-30 12:50:00,45.29,45.32,45.24,45.3,17107.0,43.6366,43.6655,43.5884,43.6462,17107.0
2020-07-30 12:55:00,45.31,45.38,45.31,45.34,11185.0,43.6558,43.7233,43.6558,43.6847,11185.0
2020-07-30 13:00:00,45.34,45.37,45.28,45.35,16040.0,43.6847,43.7136,43.6269,43.6944,16040.0
2020-07-30 13:05:00,45.36,45.39,45.34,45.35,9709.0,43.704,43.7329,43.6847,43.6944,9709.0
2020-07-30 13:10:00,45.34,45.41,45.32,45.41,38094.0,43.6847,43.7522,43.6655,43.7522,38094.0
2020-07-30 13:15:00,45.41,45.41,45.36,45.4,26843.0,43.7522,43.7522,43.704,43.7426,26843.0
2020-07-30 13:20:00,45.4,45.42,45.33,45.4,51470.0,43.7426,43.7618,43.6751,43.7426,51470.0
2020-07-30 13:25:00,45.4,45.41,45.35,45.38,25890.0,43.7426,43.7522,43.6944,43.7233,25890.0
2020-07-30 13:30:00,45.37,45.4,45.35,45.37,20703.0,43.7136,43.7426,43.6944,43.7136,20703.0
2020-07-30 13:35:00,45.38,45.44,45.35,45.36,44077.0,43.7233,43.7811,43.6944,43.704,44077.0
2020-07-30 13:40:00,45.36,45.49,45.36,45.49,60664.0,43.704,43.8293,43.704,43.8293,60664.0
2020-07-30 13:45:00,45.49,45.6,45.46,45.5,101760.0,43.8293,43.9353,43.8004,43.8389,101760.0
2020-07-30 13:50:00,45.51,45.51,45.34,45.41,62863.0,43.8485,43.8485,43.6847,43.7522,62863.0
2020-07-30 13:55:00,45.42,45.48,45.39,45.45,37122.0,43.7618,43.8196,43.7329,43.7907,37122.0
2020-07-30 14:00:00,45.45,45.47,45.4,45.47,25802.0,43.7907,43.81,43.7426,43.81,25802.0
2020-07-30 14:05:00,45.46,45.51,45.45,45.48,20887.0,43.8004,43.8485,43.7907,43.8196,20887.0
2020-07-30 14:10:00,45.48,45.49,45.41,45.45,36560.0,43.8196,43.8293,43.7522,43.7907,36560.0
2020-07-30 14:15:00,45.45,45.55,45.44,45.54,50544.0,43.7907,43.8871,43.7811,43.8774,50544.0
2020-07-30 14:20:00,45.54,45.62,45.46,45.61,41138.0,43.8774,43.9545,43.8004,43.9449,41138.0
2020-07-30 14:25:00,45.63,45.65,45.56,45.62,37138.0,43.9642,43.9834,43.8967,43.9545,37138.0
2020-07-30 14:30:00,45.62,45.66,45.59,45.65,36308.0,43.9545,43.9931,43.9256,43.9834,36308.0
2020-07-30 14:35:00,45.66,45.72,45.64,45.69,40158.0,43.9931,44.0509,43.9738,44.022,40158.0
2020-07-30 14:40:00,45.7,45.75,45.6,45.65,39815.0,44.0316,44.0798,43.9353,43.9834,39815.0
2020-07-30 14:45:00,45.64,45.7,45.63,45.7,16337.0,43.9738,44.0316,43.9642,44.0316,16337.0
2020-07-30 14:50:00,45.7,45.73,45.64,45.67,33663.0,44.0316,44.0605,43.9738,44.0027,33663.0
2020-07-30 14:55:00,45.68,45.75,45.66,45.7,44869.0,44.0123,44.0798,43.9931,44.0316,44869.0
2020-07-30 15:00:00,45.71,45.75,45.66,45.66,28834.0,44.0412,44.0798,43.9931,43.9931,28834.0
2020-07-30 15:05:00,45.66,45.66,45.55,45.58,21900.0,43.9931,43.9931,43.8871,43.916,21900.0
2020-07-30 15:10:00,45.57,45.62,45.56,45.59,31896.0,43.9063,43.9545,43.8967,43.9256,31896.0
2020-07-30 15:15:00,45.59,45.64,45.55,45.59,30722.0,43.9256,43.9738,43.8871,43.9256,30722.0
2020-07-30 15:20:00,45.59,45.7,45.59,45.66,27791.0,43.9256,44.0316,43.9256,43.9931,27791.0
2020-07-30 15:25:00,45.67,45.67,45.57,45.61,31785.0,44.0027,44.0027,43.9063,43.9449,31785.0
2020-07-30 15:30:00,45.61,45.63,45.51,45.61,55068.0,43.9449,43.9642,43.8485,43.9449,55068.0
2020-07-30 15:35:00,45.61,45.62,45.49,45.5,49977.0,43.9449,43.9545,43.8293,43.8389,49977.0
2020-07-30 15:40:00,45.5,45.52,45.36,45.41,65524.0,43.8389,43.8582,43.704,43.7522,65524.0
2020-07-30 15:45:00,45.41,45.43,45.32,45.39,81256.0,43.7522,43.7715,43.6655,43.7329,81256.0
2020-07-30 15:50:00,45.39,45.52,45.38,45.48,107173.0,43.7329,43.8582,43.7233,43.8196,107173.0
2020-07-30 15:55:00,45.48,45.52,45.42,45.52,190579.0,43.8196,43.8582,43.7618,43.8582,190579.0
2020-07-31 09:30:00,45.14,45.17,44.51,44.76,150387.0,43.492,43.5209,42.885,43.1259,150387.0
2020-07-31 09:35:00,44.81,44.83,44.31,44.33,111155.0,43.1741,43.1934,42.6923,42.7116,111155.0
2020-07-31 09:40:00,44.35,44.4,44.06,44.1,130063.0,42.7309,42.7791,42.4515,42.49,130063.0
2020-07-31 09:45:00,44.12,44.23,44.03,44.07,60777.0,42.5093,42.6153,42.4226,42.4611,60777.0
2020-07-31 09:50:00,44.05,44.23,43.83,43.87,112239.0,42.4418,42.6153,42.2299,42.2684,112239.0
2020-07-31 09:55:00,43.86,43.93,43.78,43.84,41950.0,42.2588,42.3262,42.1817,42.2395,41950.0
2020-07-31 10:00:00,43.85,44.0,43.76,43.84,48569.0,42.2491,42.3937,42.1624,42.2395,48569.0
2020-07-31 10:05:00,43.83,43.94,43.74,43.76,67290.0,42.2299,42.3359,42.1432,42.1624,67290.0
2020-07-31 10:10:00,43.78,43.79,43.61,43.67,109999.0,42.1817,42.1913,42.0179,42.0757,109999.0
2020-07-31 10:15:00,43.65,43.67,43.48,43.49,85224.0,42.0564,42.0757,41.8926,41.9023,85224.0
2020-07-31 10:20:00,43.49,43.53,43.36,43.36,120326.0,41.9023,41.9408,41.777,41.777,120326.0
2020-07-31 10:25:00,43.36,43.52,43.32,43.44,95982.0,41.777,41.9312,41.7385,41.8541,95982.0
2020-07-31 10:30:00,43.45,43.64,43.44,43.63,49928.0,41.8637,42.0468,41.8541,42.0372,49928.0
2020-07-31 10:35:00,43.63,43.64,43.52,43.57,39420.0,42.0372,42.0468,41.9312,41.9794,39420.0
2020-07-31 10:40:00,43.57,43.59,43.43,43.56,42671.0,41.9794,41.9986,41.8445,41.9697,42671.0
2020-07-31 10:45:00,43.57,43.58,43.4,43.52,23271.0,41.9794,41.989,41.8156,41.9312,23271.0
2020-07-31 10:50:00,43.53,43.64,43.5,43.61,20857.0,41.9408,42.0468,41.9119,42.0179,20857.0
2020-07-31 10:55:00,43.6,43.68,43.46,43.67,32954.0,42.0083,42.0853,41.8734,42.0757,32954.0
2020-07-31 11:00:00,43.67,43.69,43.62,43.63,18084.0,42.0757,42.095,42.0275,42.0372,18084.0
2020-07-31 11:05:00,43.65,43.71,43.61,43.63,23139.0,42.0564,42.1143,42.0179,42.0372,23139.0
2020-07-31 11:10:00,43.61,43.64,43.54,43.6,22207.0,42.0179,42.0468,41.9505,42.0083,22207.0
2020-07-31 11:15:00,43.57,43.6,43.52,43.58,22078.0,41.9794,42.0083,41.9312,41.989,22078.0
2020-07-31 11:20:00,43.58,43.61,43.55,43.59,17983.0,41.989,42.0179,41.9601,41.9986,17983.0
2020-07-31 11:25:00,43.59,43.6,43.49,43.52,35259.0,41.9986,42.0083,41.9023,41.9312,35259.0
2020-07-31 11:30:00,43.53,43.56,43.39,43.44,48658.0,41.9408,41.9697,41.8059,41.8541,48658.0
2020-07-31 11:35:00,43.43,43.46,43.37,43.44,31986.0,41.8445,41.8734,41.7867,41.8541,31986.0
2020-07-31 11:40:00,43.44,43.56,43.43,43.56,27142.0,41.8541,41.9697,41.8445,41.9697,27142.0
2020-07-31 11:45:00,43.55,43.59,43.49,43.56,22477.0,41.9601,41.9986,41.9023,41.9697,22477.0
2020-07-31 11:50:00,43.57,43.57,43.43,43.53,26985.0,41.9794,41.9794,41.8445,41.9408,26985.0
2020-07-31 11:55:00,43.54,43.62,43.45,43.47,41647.0,41.9505,42.0275,41.8637,41.883,41647.0
2020-07-31 12:00:00,43.46,43.5,43.45,43.5,17962.0,41.8734,41.9119,41.8637,41.9119,17962.0
2020-07-31 12:05:00,43.49,43.54,43.41,43.42,21357.0,41.9023,41.9505,41.8252,41.8348,21357.0
2020-07-31 12:10:00,43.44,43.56,43.41,43.49,25136.0,41.8541,41.9697,41.8252,41.9023,25136.0
2020-07-31 12:15:00,43.5,43.53,43.36,43.38,22928.0,41.9119,41.9408,41.777,41.7963,22928.0
2020-07-31 12:20:00,43.37,43.54,43.37,43.53,14805.0,41.7867,41.9505,41.7867,41.9408,14805.0
2020-07-31 12:25:00,43.52,43.56,43.48,43.5,19788.0,41.9312,41.9697,41.8926,41.9119,19788.0
2020-07-31 12:30:00,43.5,43.52,43.46,43.46,18170.0,41.9119,41.9312,41.8734,41.8734,18170.0
2020-07-31 12:35:00,43.44,43.44,43.3,43.33,27104.0,41.8541,41.8541,41.7192,41.7481,27104.0
2020-07-31 12:40:00,43.34,43.35,43.23,43.24,32150.0,41.7578,41.7674,41.6518,41.6614,32150.0
2020-07-31 12:45:00,43.24,43.3,43.2,43.22,19513.0,41.6614,41.7192,41.6229,41.6421,19513.0
2020-07-31 12:50:00,43.23,43.27,43.2,43.22,19902.0,41.6518,41.6903,41.6229,41.6421,19902.0
2020-07-31 12:55:00,43.22,43.32,43.2,43.3,22070.0,41.6421,41.7385,41.6229,41.7192,22070.0
2020-07-31 13:00:00,43.3,43.34,43.29,43.32,26294.0,41.7192,41.7578,41.7096,41.7385,26294.0
2020-07-31 13:05:00,43.31,43.43,43.3,43.34,65491.0,41.7289,41.8445,41.7192,41.7578,65491.0
2020-07-31 13:10:00,43.33,43.42,43.33,43.35,23790.0,41.7481,41.8348,41.7481,41.7674,23790.0
2020-07-31 13:15:00,43.34,43.45,43.34,43.41,27148.0,41.7578,41.8637,41.7578,41.8252,27148.0
2020-07-31 13:20:00,43.41,43.45,43.38,43.44,16766.0,41.8252,41.8637,41.7963,41.8541,16766.0
2020-07-31 13:25:00,43.43,43.5,43.39,43.48,26406.0,41.8445,41.9119,41.8059,41.8926,26406.0
2020-07-31 13:30:00,43.47,43.49,43.4,43.4,19117.0,41.883,41.9023,41.8156,41.8156,19117.0
2020-07-31 13:35:00,43.41,43.48,43.4,43.43,44142.0,41.8252,41.8926,41.8156,41.8445,44142.0
2020-07-31 13:40:00,43.45,43.5,43.4,43.46,47526.0,41.8637,41.9119,41.8156,41.8734,47526.0
2020-07-31 13:45:00,43.45,43.46,43.34,43.36,20849.0,41.8637,41.8734,41.7578,41.777,20849.0
2020-07-31 13:50:00,43.36,43.38,43.31,43.31,30990.0,41.777,41.7963,41.7289,41.7289,30990.0
2020-07-31 13:55:00,43.32,43.33,43.22,43.31,33679.0,41.7385,41.7481,41.6421,41.7289,33679.0
2020-07-31 14:00:00,43.3,43.45,43.29,43.4,29873.0,41.7192,41.8637,41.7096,41.8156,29873.0
2020-07-31 14:05:00,43.4,43.4,43.21,43.21,53342.0,41.8156,41.8156,41.6325,41.6325,53342.0
2020-07-31 14:10:00,43.2,43.21,43.14,43.17,27933.0,41.6229,41.6325,41.5651,41.594,27933.0
2020-07-31 14:15:00,43.18,43.22,43.14,43.15,20704.0,41.6036,41.6421,41.5651,41.5747,20704.0
2020-07-31 14:20:00,43.16,43.27,43.16,43.22,11379.0,41.5843,41.6903,41.5843,41.6421,11379.0
2020-07-31 14:25:00,43.23,43.32,43.22,43.31,24167.0,41.6518,41.7385,41.6421,41.7289,24167.0
2020-07-31 14:30:00,43.32,43.35,43.29,43.33,12787.0,41.7385,41.7674,41.7096,41.7481,12787.0
2020-07-31 14:35:00,43.34,43.38,43.28,43.35,26600.0,41.7578,41.7963,41.6999,41.7674,26600.0
2020-07-31 14:40:00,43.36,43.45,43.32,43.43,28615.0,41.777,41.8637,41.7385,41.8445,28615.0
2020-07-31 14:45:00,43.43,43.5,43.41,43.42,66458.0,41.8445,41.9119,41.8252,41.8348,66458.0
2020-07-31 14:50:00,43.42,43.5,43.37,43.49,37474.0,41.8348,41.9119,41.7867,41.9023,37474.0
2020-07-31 14:55:00,43.5,43.62,43.49,43.6,44768.0,41.9119,42.0275,41.9023,42.0083,44768.0
2020-07-31 15:00:00,43.61,43.67,43.57,43.66,40907.0,42.0179,42.0757,41.9794,42.0661,40907.0
2020-07-31 15:05:00,43.66,43.67,43.61,43.66,31213.0,42.0661,42.0757,42.0179,42.0661,31213.0
2020-07-31 15:10:00,43.65,43.68,43.54,43.55,23512.0,42.0564,42.0853,41.9505,41.9601,23512.0
2020-07-31 15:15:00,43.55,43.58,43.47,43.51,35939.0,41.9601,41.989,41.883,41.9216,35939.0
2020-07-31 15:20:00,43.52,43.57,43.48,43.5,37380.0,41.9312,41.9794,41.8926,41.9119,37380.0
2020-07-31 15:25:00,43.47,43.55,43.45,43.53,33990.0,41.883,41.9601,41.8637,41.9408,33990.0
2020-07-31 15:30:00,43.52,43.56,43.48,43.51,57826.0,41.9312,41.9697,41.8926,41.9216,57826.0
2020-07-31 15:35:00,43.51,43.55,43.45,43.46,41501.0,41.9216,41.9601,41.8637,41.8734,41501.0
2020-07-31 15:40:00,43.45,43.5,43.44,43.49,45783.0,41.8637,41.9119,41.8541,41.9023,45783.0
2020-07-31 15:45:00,43.49,43.63,43.48,43.57,84930.0,41.9023,42.0372,41.8926,41.9794,84930.0
2020-07-31 15:50:00,43.57,43.6,43.5,43.55,111047.0,41.9794,42.0083,41.9119,41.9601,111047.0
2020-07-31 15:55:00,43.54,43.67,43.53,43.64,181491.0,41.9505,42.0757,41.9408,42.0468,181491.0
2020-08-03 09:30:00,43.18,43.25,42.69,42.69,198469.0,41.6036,41.671,41.1315,41.1315,198469.0
2020-08-03 09:35:00,42.67,42.97,42.58,42.93,102336.0,41.1122,41.4013,41.0255,41.3627,102336.0
2020-08-03 09:40:00,42.94,43.18,42.94,43.08,75838.0,41.3724,41.6036,41.3724,41.5073,75838.0
2020-08-03 09:45:00,43.07,43.15,42.9,43.01,64440.0,41.4976,41.5747,41.3338,41.4398,64440.0
2020-08-03 09:50:00,43.01,43.23,43.01,43.17,43468.0,41.4398,41.6518,41.4398,41.594,43468.0
2020-08-03 09:55:00,43.17,43.28,43.02,43.1,61391.0,41.594,41.6999,41.4494,41.5265,61391.0
2020-08-03 10:00:00,43.08,43.26,43.07,43.26,29862.0,41.5073,41.6807,41.4976,41.6807,29862.0
2020-08-03 10:05:00,43.25,43.39,43.22,43.37,54818.0,41.671,41.8059,41.6421,41.7867,54818.0
2020-08-03 10:10:00,43.37,43.47,43.33,43.43,47386.0,41.7867,41.883,41.7481,41.8445,47386.0
2020-08-03 10:15:00,43.44,43.54,43.38,43.54,33130.0,41.8541,41.9505,41.7963,41.9505,33130.0
2020-08-03 10:20:00,43.54,43.76,43.5,43.73,74528.0,41.9505,42.1624,41.9119,42.1335,74528.0
2020-08-03 10:25:00,43.73,43.73,43.61,43.61,40920.0,42.1335,42.1335,42.0179,42.0179,40920.0
2020-08-03 10:30:00,43.6,43.73,43.6,43.66,60410.0,42.0083,42.1335,42.0083,42.0661,60410.0
2020-08-03 10:35:00,43.66,43.95,43.66,43.93,55512.0,42.0661,42.3455,42.0661,42.3262,55512.0
2020-08-03 10:40:00,43.95,43.97,43.77,43.83,52094.0,42.3455,42.3648,42.1721,42.2299,52094.0
2020-08-03 10:45:00,43.83,43.86,43.7,43.73,56718.0,42.2299,42.2588,42.1046,42.1335,56718.0
2020-08-03 10:50:00,43.73,43.8,43.73,43.79,19158.0,42.1335,42.201,42.1335,42.1913,19158.0
2020-08-03 10:55:00,43.79,43.83,43.62,43.75,26949.0,42.1913,42.2299,42.0275,42.1528,26949.0
2020-08-03 11:00:00,43.78,43.8,43.69,43.8,19189.0,42.1817,42.201,42.095,42.201,19189.0
2020-08-03 11:05:00,43.8,43.98,43.78,43.98,49601.0,42.201,42.3744,42.1817,42.3744,49601.0
2020-08-03 11:10:00,43.98,43.99,43.89,43.9,19792.0,42.3744,42.384,42.2877,42.2973,19792.0
2020-08-03 11:15:00,43.89,44.11,43.88,44.09,39387.0,42.2877,42.4996,42.278,42.4804,39387.0
2020-08-03 11:20:00,44.09,44.13,43.98,44.03,15672.0,42.4804,42.5189,42.3744,42.4226,15672.0
2020-08-03 11:25:00,44.03,44.12,44.02,44.07,14062.0,42.4226,42.5093,42.4129,42.4611,14062.0
2020-08-03 11:30:00,44.07,44.16,44.04,44.15,30136.0,42.4611,42.5478,42.4322,42.5382,30136.0
2020-08-03 11:35:00,44.16,44.23,44.16,44.19,17803.0,42.5478,42.6153,42.5478,42.5767,17803.0
2020-08-03 11:40:00,44.17,44.27,44.16,44.25,22471.0,42.5575,42.6538,42.5478,42.6345,22471.0
2020-08-03 11:45:00,44.24,44.26,44.17,44.22,31019.0,42.6249,42.6442,42.5575,42.6056,31019.0
2020-08-03 11:50:00,44.22,44.38,44.2,44.38,33816.0,42.6056,42.7598,42.5864,42.7598,33816.0
2020-08-03 11:55:00,44.38,44.39,44.3,44.32,35516.0,42.7598,42.7694,42.6827,42.702,35516.0
2020-08-03 12:00:00,44.32,44.35,44.29,44.33,25128.0,42.702,42.7309,42.6731,42.7116,25128.0
2020-08-03 12:05:00,44.33,44.39,44.27,44.34,55732.0,42.7116,42.7694,42.6538,42.7213,55732.0
2020-08-03 12:10:00,44.34,44.35,44.27,44.32,32258.0,42.7213,42.7309,42.6538,42.702,32258.0
2020-08-03 12:15:00,44.31,44.34,44.27,44.3,39510.0,42.6923,42.7213,42.6538,42.6827,39510.0
2020-08-03 12:20:00,44.3,44.35,44.29,44.33,17859.0,42.6827,42.7309,42.6731,42.7116,17859.0
2020-08-03 12:25:00,44.33,44.35,44.3,44.32,53186.0,42.7116,42.7309,42.6827,42.702,53186.0
2020-08-03 12:30:00,44.32,44.47,44.3,44.45,33185.0,42.702,42.8465,42.6827,42.8272,33185.0
2020-08-03 12:35:00,44.45,44.48,44.42,44.43,16251.0,42.8272,42.8561,42.7983,42.808,16251.0
2020-08-03 12:40:00,44.43,44.5,44.42,44.5,44357.0,42.808,42.8754,42.7983,42.8754,44357.0
2020-08-03 12:45:00,44.5,44.53,44.47,44.48,17560.0,42.8754,42.9043,42.8465,42.8561,17560.0
2020-08-03 12:50:00,44.47,44.47,44.4,44.4,18446.0,42.8465,42.8465,42.7791,42.7791,18446.0
2020-08-03 12:55:00,44.39,44.39,44.3,44.31,29177.0,42.7694,42.7694,42.6827,42.6923,29177.0
2020-08-03 13:00:00,44.3,44.32,44.21,44.23,16103.0,42.6827,42.702,42.596,42.6153,16103.0
2020-08-03 13:05:00,44.24,44.24,44.1,44.11,15431.0,42.6249,42.6249,42.49,42.4996,15431.0
2020-08-03 13:10:00,44.11,44.13,44.06,44.11,21494.0,42.4996,42.5189,42.4515,42.4996,21494.0
2020-08-03 13:15:00,44.1,44.12,44.03,44.03,14062.0,42.49,42.5093,42.4226,42.4226,14062.0
2020-08-03 13:20:00,44.04,44.06,44.02,44.04,11692.0,42.4322,42.4515,42.4129,42.4322,11692.0
2020-08-03 13:25:00,44.04,44.07,44.02,44.04,53872.0,42.4322,42.4611,42.4129,42.4322,53872.0
2020-08-03 13:30:00,44.05,44.12,44.04,44.05,22543.0,42.4418,42.5093,42.4322,42.4418,22543.0
2020-08-03 13:35:00,44.05,44.09,44.01,44.02,23938.0,42.4418,42.4804,42.4033,42.4129,23938.0
2020-08-03 13:40:00,44.02,44.05,44.0,44.01,31408.0,42.4129,42.4418,42.3937,42.4033,31408.0
2020-08-03 13:45:00,44.01,44.04,43.97,44.04,22507.0,42.4033,42.4322,42.3648,42.4322,22507.0
2020-08-03 13:50:00,44.05,44.1,44.0,44.04,33061.0,42.4418,42.49,42.3937,42.4322,33061.0
2020-08-03 13:55:00,44.04,44.07,44.01,44.02,18600.0,42.4322,42.4611,42.4033,42.4129,18600.0
2020-08-03 14:00:00,44.02,44.14,44.02,44.07,30409.0,42.4129,42.5286,42.4129,42.4611,30409.0
2020-08-03 14:05:00,44.07,44.09,44.04,44.04,15109.0,42.4611,42.4804,42.4322,42.4322,15109.0
2020-08-03 14:10:00,44.05,44.07,43.98,44.06,34813.0,42.4418,42.4611,42.3744,42.4515,34813.0
2020-08-03 14:15:00,44.07,44.16,44.04,44.16,30546.0,42.4611,42.5478,42.4322,42.5478,30546.0
2020-08-03 14:20:00,44.15,44.27,44.14,44.17,59893.0,42.5382,42.6538,42.5286,42.5575,59893.0
2020-08-03 14:25:00,44.18,44.24,44.16,44.23,20348.0,42.5671,42.6249,42.5478,42.6153,20348.0
2020-08-03 14:30:00,44.23,44.24,44.18,44.19,16129.0,42.6153,42.6249,42.5671,42.5767,16129.0
2020-08-03 14:35:00,44.2,44.28,44.19,44.25,25978.0,42.5864,42.6634,42.5767,42.6345,25978.0
2020-08-03 14:40:00,44.26,44.3,44.23,44.27,17168.0,42.6442,42.6827,42.6153,42.6538,17168.0
2020-08-03 14:45:00,44.27,44.32,44.26,44.29,23526.0,42.6538,42.702,42.6442,42.6731,23526.0
2020-08-03 14:50:00,44.3,44.33,44.25,44.27,21738.0,42.6827,42.7116,42.6345,42.6538,21738.0
2020-08-03 14:55:00,44.26,44.3,44.23,44.27,54017.0,42.6442,42.6827,42.6153,42.6538,54017.0
2020-08-03 15:00:00,44.27,44.28,44.22,44.25,47807.0,42.6538,42.6634,42.6056,42.6345,47807.0
2020-08-03 15:05:00,44.26,44.33,44.22,44.33,51349.0,42.6442,42.7116,42.6056,42.7116,51349.0
2020-08-03 15:10:00,44.34,44.36,44.31,44.34,32572.0,42.7213,42.7405,42.6923,42.7213,32572.0
2020-08-03 15:15:00,44.34,44.34,44.26,44.28,18416.0,42.7213,42.7213,42.6442,42.6634,18416.0
2020-08-03 15:20:00,44.27,44.28,44.24,44.27,22780.0,42.6538,42.6634,42.6249,42.6538,22780.0
2020-08-03 15:25:00,44.28,44.3,44.25,44.27,25179.0,42.6634,42.6827,42.6345,42.6538,25179.0
2020-08-03 15:30:00,44.27,44.27,44.12,44.19,37383.0,42.6538,42.6538,42.5093,42.5767,37383.0
2020-08-03 15:35:00,44.18,44.2,44.14,44.15,34895.0,42.5671,42.5864,42.5286,42.5382,34895.0
2020-08-03 15:40:00,44.14,44.21,44.12,44.18,36268.0,42.5286,42.596,42.5093,42.5671,36268.0
2020-08-03 15:45:00,44.18,44.22,44.16,44.17,44563.0,42.5671,42.6056,42.5478,42.5575,44563.0
2020-08-03 15:50:00,44.15,44.16,44.04,44.11,91972.0,42.5382,42.5478,42.4322,42.4996,91972.0
2020-08-03 15:55:00,44.1,44.12,44.0,44.0,237331.0,42.49,42.5093,42.3937,42.3937,237331.0
2020-08-04 09:30:00,44.03,44.18,43.86,44.16,82159.0,42.4226,42.5671,42.2588,42.5478,82159.0
2020-08-04 09:35:00,44.06,44.17,43.81,43.84,90721.0,42.4515,42.5575,42.2106,42.2395,90721.0
2020-08-04 09:40:00,43.84,43.98,43.74,43.81,36142.0,42.2395,42.3744,42.1432,42.2106,36142.0
2020-08-04 09:45:00,43.81,43.89,43.72,43.72,49187.0,42.2106,42.2877,42.1239,42.1239,49187.0
2020-08-04 09:50:00,43.74,44.1,43.74,43.98,41004.0,42.1432,42.49,42.1432,42.3744,41004.0
2020-08-04 09:55:00,43.96,44.05,43.92,43.94,19212.0,42.3551,42.4418,42.3166,42.3359,19212.0
2020-08-04 10:00:00,43.96,44.27,43.94,44.05,32961.0,42.3551,42.6538,42.3359,42.4418,32961.0
2020-08-04 10:05:00,44.05,44.16,43.97,44.16,31727.0,42.4418,42.5478,42.3648,42.5478,31727.0
2020-08-04 10:10:00,44.17,44.22,44.07,44.08,37536.0,42.5575,42.6056,42.4611,42.4707,37536.0
2020-08-04 10:15:00,44.07,44.19,44.06,44.1,20071.0,42.4611,42.5767,42.4515,42.49,20071.0
2020-08-04 10:20:00,44.08,44.08,43.96,44.0,17875.0,42.4707,42.4707,42.3551,42.3937,17875.0
2020-08-04 10:25:00,44.01,44.04,43.84,43.84,25341.0,42.4033,42.4322,42.2395,42.2395,25341.0
2020-08-04 10:30:00,43.85,43.85,43.61,43.66,68638.0,42.2491,42.2491,42.0179,42.0661,68638.0
2020-08-04 10:35:00,43.66,43.7,43.57,43.6,24713.0,42.0661,42.1046,41.9794,42.0083,24713.0
2020-08-04 10:40:00,43.6,43.72,43.57,43.61,38804.0,42.0083,42.1239,41.9794,42.0179,38804.0
2020-08-04 10:45:00,43.62,43.63,43.47,43.52,54677.0,42.0275,42.0372,41.883,41.9312,54677.0
2020-08-04 10:50:00,43.54,43.58,43.47,43.49,114216.0,41.9505,41.989,41.883,41.9023,114216.0
2020-08-04 10:55:00,43.48,43.53,43.33,43.38,73140.0,41.8926,41.9408,41.7481,41.7963,73140.0
2020-08-04 11:00:00,43.39,43.42,43.33,43.35,60010.0,41.8059,41.8348,41.7481,41.7674,60010.0
2020-08-04 11:05:00,43.35,43.49,43.34,43.39,36742.0,41.7674,41.9023,41.7578,41.8059,36742.0
2020-08-04 11:10:00,43.38,43.42,43.34,43.39,34486.0,41.7963,41.8348,41.7578,41.8059,34486.0
2020-08-04 11:15:00,43.38,43.48,43.35,43.43,40111.0,41.7963,41.8926,41.7674,41.8445,40111.0
2020-08-04 11:20:00,43.42,43.47,43.36,43.4,31329.0,41.8348,41.883,41.777,41.8156,31329.0
2020-08-04 11:25:00,43.43,43.46,43.37,43.42,23778.0,41.8445,41.8734,41.7867,41.8348,23778.0
2020-08-04 11:30:00,43.42,43.44,43.39,43.42,23090.0,41.8348,41.8541,41.8059,41.8348,23090.0
2020-08-04 11:35:00,43.42,43.52,43.42,43.45,23792.0,41.8348,41.9312,41.8348,41.8637,23792.0
2020-08-04 11:40:00,43.46,43.53,43.45,43.49,30113.0,41.8734,41.9408,41.8637,41.9023,30113.0
2020-08-04 11:45:00,43.48,43.49,43.45,43.47,18777.0,41.8926,41.9023,41.8637,41.883,18777.0
2020-08-04 11:50:00,43.47,43.55,43.44,43.46,33219.0,41.883,41.9601,41.8541,41.8734,33219.0
2020-08-04 11:55:00,43.45,43.47,43.36,43.39,48810.0,41.8637,41.883,41.777,41.8059,48810.0
2020-08-04 12:00:00,43.4,43.41,43.36,43.4,26393.0,41.8156,41.8252,41.777,41.8156,26393.0
2020-08-04 12:05:00,43.4,43.44,43.36,43.44,28934.0,41.8156,41.8541,41.777,41.8541,28934.0
2020-08-04 12:10:00,43.43,43.45,43.38,43.43,16823.0,41.8445,41.8637,41.7963,41.8445,16823.0
2020-08-04 12:15:00,43.44,43.45,43.41,43.42,14880.0,41.8541,41.8637,41.8252,41.8348,14880.0
2020-08-04 12:20:00,43.42,43.45,43.37,43.4,75945.0,41.8348,41.8637,41.7867,41.8156,75945.0
2020-08-04 12:25:00,43.4,43.41,43.37,43.4,30310.0,41.8156,41.8252,41.7867,41.8156,30310.0
2020-08-04 12:30:00,43.41,43.69,43.38,43.66,61403.0,41.8252,42.095,41.7963,42.0661,61403.0
2020-08-04 12:35:00,43.66,43.67,43.55,43.56,24734.0,42.0661,42.0757,41.9601,41.9697,24734.0
2020-08-04 12:40:00,43.57,43.58,43.52,43.56,8753.0,41.9794,41.989,41.9312,41.9697,8753.0
2020-08-04 12:45:00,43.56,43.59,43.55,43.55,14847.0,41.9697,41.9986,41.9601,41.9601,14847.0
2020-08-04 12:50:00,43.53,43.55,43.49,43.5,38931.0,41.9408,41.9601,41.9023,41.9119,38931.0
2020-08-04 12:55:00,43.49,43.55,43.48,43.55,33094.0,41.9023,41.9601,41.8926,41.9601,33094.0
2020-08-04 13:00:00,43.54,43.61,43.46,43.48,28818.0,41.9505,42.0179,41.8734,41.8926,28818.0
2020-08-04 13:05:00,43.49,43.52,43.48,43.48,16066.0,41.9023,41.9312,41.8926,41.8926,16066.0
2020-08-04 13:10:00,43.48,43.63,43.48,43.62,19256.0,41.8926,42.0372,41.8926,42.0275,19256.0
2020-08-04 13:15:00,43.62,43.69,43.59,43.68,27076.0,42.0275,42.095,41.9986,42.0853,27076.0
2020-08-04 13:20:00,43.68,43.74,43.68,43.7,11626.0,42.0853,42.1432,42.0853,42.1046,11626.0
2020-08-04 13:25:00,43.72,43.74,43.7,43.7,10278.0,42.1239,42.1432,42.1046,42.1046,10278.0
2020-08-04 13:30:00,43.7,43.73,43.6,43.61,39089.0,42.1046,42.1335,42.0083,42.0179,39089.0
2020-08-04 13:35:00,43.61,43.7,43.59,43.68,14102.0,42.0179,42.1046,41.9986,42.0853,14102.0
2020-08-04 13:40:00,43.68,43.74,43.66,43.66,69805.0,42.0853,42.1432,42.0661,42.0661,69805.0
2020-08-04 13:45:00,43.66,43.76,43.66,43.71,30648.0,42.0661,42.1624,42.0661,42.1143,30648.0
2020-08-04 13:50:00,43.71,43.75,43.71,43.74,14054.0,42.1143,42.1528,42.1143,42.1432,14054.0
2020-08-04 13:55:00,43.73,43.78,43.72,43.73,20216.0,42.1335,42.1817,42.1239,42.1335,20216.0
2020-08-04 14:00:00,43.75,43.82,43.75,43.79,17972.0,42.1528,42.2202,42.1528,42.1913,17972.0
2020-08-04 14:05:00,43.8,43.81,43.77,43.8,80788.0,42.201,42.2106,42.1721,42.201,80788.0
2020-08-04 14:10:00,43.8,43.8,43.78,43.8,24278.0,42.201,42.201,42.1817,42.201,24278.0
2020-08-04 14:15:00,43.8,43.9,43.8,43.83,32499.0,42.201,42.2973,42.201,42.2299,32499.0
2020-08-04 14:20:00,43.82,43.9,43.82,43.83,19640.0,42.2202,42.2973,42.2202,42.2299,19640.0
2020-08-04 14:25:00,43.83,43.85,43.76,43.77,18115.0,42.2299,42.2491,42.1624,42.1721,18115.0
2020-08-04 14:30:00,43.75,43.76,43.64,43.66,27149.0,42.1528,42.1624,42.0468,42.0661,27149.0
2020-08-04 14:35:00,43.65,43.69,43.64,43.66,17294.0,42.0564,42.095,42.0468,42.0661,17294.0
2020-08-04 14:40:00,43.67,43.75,43.65,43.73,17994.0,42.0757,42.1528,42.0564,42.1335,17994.0
2020-08-04 14:45:00,43.73,43.89,43.73,43.87,39915.0,42.1335,42.2877,42.1335,42.2684,39915.0
2020-08-04 14:50:00,43.88,43.93,43.86,43.9,69990.0,42.278,42.3262,42.2588,42.2973,69990.0
2020-08-04 14:55:00,43.91,43.91,43.83,43.9,14163.0,42.3069,42.3069,42.2299,42.2973,14163.0
2020-08-04 15:00:00,43.9,43.93,43.86,43.88,15617.0,42.2973,42.3262,42.2588,42.278,15617.0
2020-08-04 15:05:00,43.89,43.92,43.83,43.87,26097.0,42.2877,42.3166,42.2299,42.2684,26097.0
2020-08-04 15:10:00,43.87,43.92,43.84,43.89,23546.0,42.2684,42.3166,42.2395,42.2877,23546.0
2020-08-04 15:15:00,43.89,43.93,43.83,43.92,24307.0,42.2877,42.3262,42.2299,42.3166,24307.0
2020-08-04 15:20:00,43.92,43.99,43.92,43.99,23353.0,42.3166,42.384,42.3166,42.384,23353.0
2020-08-04 15:25:00,43.99,44.01,43.96,43.97,36345.0,42.384,42.4033,42.3551,42.3648,36345.0
2020-08-04 15:30:00,43.97,43.98,43.78,43.79,108068.0,42.3648,42.3744,42.1817,42.1913,108068.0
2020-08-04 15:35:00,43.8,43.8,43.72,43.8,40916.0,42.201,42.201,42.1239,42.201,40916.0
2020-08-04 15:40:00,43.79,43.79,43.7,43.71,58379.0,42.1913,42.1913,42.1046,42.1143,58379.0
2020-08-04 15:45:00,43.72,43.77,43.71,43.74,85721.0,42.1239,42.1721,42.1143,42.1432,85721.0
2020-08-04 15:50:00,43.73,43.78,43.69,43.69,142876.0,42.1335,42.1817,42.095,42.095,142876.0
2020-08-04 15:55:00,43.69,43.74,43.67,43.74,284798.0,42.095,42.1432,42.0757,42.1432,284798.0
2020-08-05 09:30:00,44.24,44.8,44.15,44.51,158056.0,42.6249,43.1645,42.5382,42.885,158056.0
2020-08-05 09:35:00,44.51,44.86,44.46,44.81,96926.0,42.885,43.2223,42.8369,43.1741,96926.0
2020-08-05 09:40:00,44.8,44.82,44.54,44.6,47791.0,43.1645,43.1837,42.9139,42.9718,47791.0
2020-08-05 09:45:00,44.61,44.74,44.23,44.27,65385.0,42.9814,43.1066,42.6153,42.6538,65385.0
2020-08-05 09:50:00,44.26,44.29,44.08,44.19,68841.0,42.6442,42.6731,42.4707,42.5767,68841.0
2020-08-05 09:55:00,44.19,44.28,44.09,44.27,56209.0,42.5767,42.6634,42.4804,42.6538,56209.0
2020-08-05 10:00:00,44.29,44.34,44.11,44.14,36632.0,42.6731,42.7213,42.4996,42.5286,36632.0
2020-08-05 10:05:00,44.13,44.16,43.98,44.0,45258.0,42.5189,42.5478,42.3744,42.3937,45258.0
2020-08-05 10:10:00,44.01,44.15,43.93,44.0,29941.0,42.4033,42.5382,42.3262,42.3937,29941.0
2020-08-05 10:15:00,44.0,44.01,43.8,43.89,91663.0,42.3937,42.4033,42.201,42.2877,91663.0
2020-08-05 10:20:00,43.88,43.9,43.76,43.79,79385.0,42.278,42.2973,42.1624,42.1913,79385.0
2020-08-05 10:25:00,43.8,43.82,43.7,43.74,54239.0,42.201,42.2202,42.1046,42.1432,54239.0
2020-08-05 10:30:00,43.74,43.84,43.61,43.68,43293.0,42.1432,42.2395,42.0179,42.0853,43293.0
2020-08-05 10:35:00,43.68,43.71,43.48,43.51,62352.0,42.0853,42.1143,41.8926,41.9216,62352.0
2020-08-05 10:40:00,43.5,43.63,43.35,43.35,89909.0,41.9119,42.0372,41.7674,41.7674,89909.0
2020-08-05 10:45:00,43.35,43.45,43.31,43.44,195714.0,41.7674,41.8637,41.7289,41.8541,195714.0
2020-08-05 10:50:00,43.44,43.46,43.37,43.43,63285.0,41.8541,41.8734,41.7867,41.8445,63285.0
2020-08-05 10:55:00,43.43,43.58,43.4,43.47,64119.0,41.8445,41.989,41.8156,41.883,64119.0
2020-08-05 11:00:00,43.48,43.52,43.39,43.44,36527.0,41.8926,41.9312,41.8059,41.8541,36527.0
2020-08-05 11:05:00,43.46,43.5,43.45,43.47,20547.0,41.8734,41.9119,41.8637,41.883,20547.0
2020-08-05 11:10:00,43.47,43.47,43.4,43.44,51571.0,41.883,41.883,41.8156,41.8541,51571.0
2020-08-05 11:15:00,43.44,43.48,43.37,43.41,32525.0,41.8541,41.8926,41.7867,41.8252,32525.0
2020-08-05 11:20:00,43.42,43.46,43.38,43.45,21376.0,41.8348,41.8734,41.7963,41.8637,21376.0
2020-08-05 11:25:00,43.44,43.46,43.4,43.44,66310.0,41.8541,41.8734,41.8156,41.8541,66310.0
2020-08-05 11:30:00,43.43,43.44,43.37,43.4,51427.0,41.8445,41.8541,41.7867,41.8156,51427.0
2020-08-05 11:35:00,43.4,43.41,43.36,43.37,33721.0,41.8156,41.8252,41.777,41.7867,33721.0
2020-08-05 11:40:00,43.38,43.41,43.3,43.32,58503.0,41.7963,41.8252,41.7192,41.7385,58503.0
2020-08-05 11:45:00,43.33,43.51,43.31,43.45,43919.0,41.7481,41.9216,41.7289,41.8637,43919.0
2020-08-05 11:50:00,43.44,43.5,43.43,43.45,24680.0,41.8541,41.9119,41.8445,41.8637,24680.0
2020-08-05 11:55:00,43.45,43.53,43.45,43.5,22328.0,41.8637,41.9408,41.8637,41.9119,22328.0
2020-08-05 12:00:00,43.49,43.54,43.43,43.43,30854.0,41.9023,41.9505,41.8445,41.8445,30854.0
2020-08-05 12:05:00,43.43,43.47,43.39,43.45,25755.0,41.8445,41.883,41.8059,41.8637,25755.0
2020-08-05 12:10:00,43.45,43.45,43.36,43.37,27523.0,41.8637,41.8637,41.777,41.7867,27523.0
2020-08-05 12:15:00,43.37,43.42,43.37,43.38,21635.0,41.7867,41.8348,41.7867,41.7963,21635.0
2020-08-05 12:20:00,43.39,43.39,43.33,43.37,26790.0,41.8059,41.8059,41.7481,41.7867,26790.0
2020-08-05 12:25:00,43.36,43.41,43.33,43.36,21973.0,41.777,41.8252,41.7481,41.777,21973.0
2020-08-05 12:30:00,43.36,43.38,43.29,43.3,42571.0,41.777,41.7963,41.7096,41.7192,42571.0
2020-08-05 12:35:00,43.3,43.33,43.29,43.3,45531.0,41.7192,41.7481,41.7096,41.7192,45531.0
2020-08-05 12:40:00,43.3,43.3,43.15,43.16,89986.0,41.7192,41.7192,41.5747,41.5843,89986.0
2020-08-05 12:45:00,43.17,43.22,43.16,43.2,21473.0,41.594,41.6421,41.5843,41.6229,21473.0
2020-08-05 12:50:00,43.19,43.21,43.13,43.14,35423.0,41.6132,41.6325,41.5554,41.5651,35423.0
2020-08-05 12:55:00,43.14,43.14,43.05,43.05,31108.0,41.5651,41.5651,41.4783,41.4783,31108.0
2020-08-05 13:00:00,43.06,43.1,43.01,43.03,58773.0,41.488,41.5265,41.4398,41.4591,58773.0
2020-08-05 13:05:00,43.04,43.09,43.01,43.05,42088.0,41.4687,41.5169,41.4398,41.4783,42088.0
2020-08-05 13:10:00,43.05,43.07,42.95,42.99,59967.0,41.4783,41.4976,41.382,41.4205,59967.0
2020-08-05 13:15:00,43.0,43.09,42.98,43.05,92759.0,41.4302,41.5169,41.4109,41.4783,92759.0
2020-08-05 13:20:00,43.04,43.13,43.0,43.12,279263.0,41.4687,41.5554,41.4302,41.5458,279263.0
2020-08-05 13:25:00,43.13,43.29,43.13,43.26,35475.0,41.5554,41.7096,41.5554,41.6807,35475.0
2020-08-05 13:30:00,43.25,43.28,43.23,43.26,12290.0,41.671,41.6999,41.6518,41.6807,12290.0
2020-08-05 13:35:00,43.27,43.3,43.23,43.26,21227.0,41.6903,41.7192,41.6518,41.6807,21227.0
2020-08-05 13:40:00,43.26,43.28,43.21,43.22,15325.0,41.6807,41.6999,41.6325,41.6421,15325.0
2020-08-05 13:45:00,43.22,43.26,43.2,43.25,15250.0,41.6421,41.6807,41.6229,41.671,15250.0
2020-08-05 13:50:00,43.25,43.25,43.2,43.23,15862.0,41.671,41.671,41.6229,41.6518,15862.0
2020-08-05 13:55:00,43.24,43.33,43.24,43.33,17302.0,41.6614,41.7481,41.6614,41.7481,17302.0
2020-08-05 14:00:00,43.32,43.42,43.32,43.35,46659.0,41.7385,41.8348,41.7385,41.7674,46659.0
2020-08-05 14:05:00,43.36,43.43,43.34,43.38,39888.0,41.777,41.8445,41.7578,41.7963,39888.0
2020-08-05 14:10:00,43.39,43.39,43.28,43.29,25093.0,41.8059,41.8059,41.6999,41.7096,25093.0
2020-08-05 14:15:00,43.29,43.31,43.24,43.25,25670.0,41.7096,41.7289,41.6614,41.671,25670.0
2020-08-05 14:20:00,43.24,43.26,43.18,43.23,32458.0,41.6614,41.6807,41.6036,41.6518,32458.0
2020-08-05 14:25:00,43.24,43.28,43.23,43.27,19639.0,41.6614,41.6999,41.6518,41.6903,19639.0
2020-08-05 14:30:00,43.27,43.27,43.24,43.24,24925.0,41.6903,41.6903,41.6614,41.6614,24925.0
2020-08-05 14:35:00,43.25,43.32,43.23,43.28,20168.0,41.671,41.7385,41.6518,41.6999,20168.0
2020-08-05 14:40:00,43.29,43.31,43.26,43.29,36379.0,41.7096,41.7289,41.6807,41.7096,36379.0
2020-08-05 14:45:00,43.29,43.36,43.28,43.3,21805.0,41.7096,41.777,41.6999,41.7192,21805.0
2020-08-05 14:50:00,43.31,43.34,43.28,43.32,33956.0,41.7289,41.7578,41.6999,41.7385,33956.0
2020-08-05 14:55:00,43.33,43.33,43.26,43.27,27530.0,41.7481,41.7481,41.6807,41.6903,27530.0
2020-08-05 15:00:00,43.27,43.39,43.27,43.37,29860.0,41.6903,41.8059,41.6903,41.7867,29860.0
2020-08-05 15:05:00,43.38,43.43,43.37,43.38,25095.0,41.7963,41.8445,41.7867,41.7963,25095.0
2020-08-05 15:10:00,43.37,43.39,43.33,43.36,28126.0,41.7867,41.8059,41.7481,41.777,28126.0
2020-08-05 15:15:00,43.37,43.37,43.31,43.32,25334.0,41.7867,41.7867,41.7289,41.7385,25334.0
2020-08-05 15:20:00,43.33,43.38,43.32,43.35,31207.0,41.7481,41.7963,41.7385,41.7674,31207.0
2020-08-05 15:25:00,43.36,43.43,43.34,43.4,33442.0,41.777,41.8445,41.7578,41.8156,33442.0
2020-08-05 15:30:00,43.4,43.44,43.36,43.44,51899.0,41.8156,41.8541,41.777,41.8541,51899.0
2020-08-05 15:35:00,43.43,43.44,43.38,43.41,56738.0,41.8445,41.8541,41.7963,41.8252,56738.0
2020-08-05 15:40:00,43.4,43.44,43.38,43.4,56343.0,41.8156,41.8541,41.7963,41.8156,56343.0
2020-08-05 15:45:00,43.39,43.4,43.33,43.33,98882.0,41.8059,41.8156,41.7481,41.7481,98882.0
2020-08-05 15:50:00,43.33,43.4,43.3,43.4,176438.0,41.7481,41.8156,41.7192,41.8156,176438.0
2020-08-05 15:55:00,43.41,43.42,43.32,43.34,407703.0,41.8252,41.8348,41.7385,41.7578,407703.0
2020-08-06 09:30:00,43.12,43.37,42.68,43.27,196832.0,41.5458,41.7867,41.1219,41.6903,196832.0
2020-08-06 09:35:00,43.25,43.65,43.25,43.5,129261.0,41.671,42.0564,41.671,41.9119,129261.0
2020-08-06 09:40:00,43.47,43.83,43.44,43.7,130602.0,41.883,42.2299,41.8541,42.1046,130602.0
2020-08-06 09:45:00,43.71,43.81,43.63,43.7,191545.0,42.1143,42.2106,42.0372,42.1046,191545.0
2020-08-06 09:50:00,43.68,44.64,43.65,44.63,683542.0,42.0853,43.0103,42.0564,43.0007,683542.0
2020-08-06 09:55:00,44.63,44.89,44.38,44.66,534959.0,43.0007,43.2512,42.7598,43.0296,534959.0
2020-08-06 10:00:00,44.69,44.73,44.54,44.55,198110.0,43.0585,43.097,42.9139,42.9236,198110.0
2020-08-06 10:05:00,44.54,44.69,44.46,44.69,246752.0,42.9139,43.0585,42.8369,43.0585,246752.0
2020-08-06 10:10:00,44.7,44.96,44.7,44.93,238461.0,43.0681,43.3186,43.0681,43.2897,238461.0
2020-08-06 10:15:00,44.93,45.05,44.78,45.02,387503.0,43.2897,43.4053,43.1452,43.3764,387503.0
2020-08-06 10:20:00,45.0,45.3,44.95,45.27,174685.0,43.3572,43.6462,43.309,43.6173,174685.0
2020-08-06 10:25:00,45.26,45.37,45.12,45.29,150761.0,43.6077,43.7136,43.4728,43.6366,150761.0
2020-08-06 10:30:00,45.31,45.45,45.3,45.37,199473.0,43.6558,43.7907,43.6462,43.7136,199473.0
2020-08-06 10:35:00,45.35,45.44,45.02,45.06,189144.0,43.6944,43.7811,43.3764,43.415,189144.0
2020-08-06 10:40:00,45.05,45.08,44.76,44.82,153743.0,43.4053,43.4342,43.1259,43.1837,153743.0
2020-08-06 10:45:00,44.81,45.15,44.76,45.12,89168.0,43.1741,43.5017,43.1259,43.4728,89168.0
2020-08-06 10:50:00,45.13,45.27,45.05,45.26,41826.0,43.4824,43.6173,43.4053,43.6077,41826.0
2020-08-06 10:55:00,45.27,45.27,45.01,45.03,73262.0,43.6173,43.6173,43.3668,43.3861,73262.0
2020-08-06 11:00:00,45.03,45.08,44.96,45.0,232170.0,43.3861,43.4342,43.3186,43.3572,232170.0
2020-08-06 11:05:00,45.0,45.08,45.0,45.04,50511.0,43.3572,43.4342,43.3572,43.3957,50511.0
2020-08-06 11:10:00,45.05,45.23,45.04,45.17,20812.0,43.4053,43.5788,43.3957,43.5209,20812.0
2020-08-06 11:15:00,45.18,45.25,45.15,45.15,24290.0,43.5306,43.598,43.5017,43.5017,24290.0
2020-08-06 11:20:00,45.14,45.14,45.04,45.11,36768.0,43.492,43.492,43.3957,43.4631,36768.0
2020-08-06 11:25:00,45.1,45.12,44.98,45.0,58876.0,43.4535,43.4728,43.3379,43.3572,58876.0
2020-08-06 11:30:00,45.0,45.06,44.96,44.99,76253.0,43.3572,43.415,43.3186,43.3475,76253.0
2020-08-06 11:35:00,44.99,45.0,44.87,44.9,29551.0,43.3475,43.3572,43.2319,43.2608,29551.0
2020-08-06 11:40:00,44.9,44.9,44.79,44.79,31526.0,43.2608,43.2608,43.1548,43.1548,31526.0
2020-08-06 11:45:00,44.8,44.87,44.73,44.84,32433.0,43.1645,43.2319,43.097,43.203,32433.0
2020-08-06 11:50:00,44.84,44.87,44.71,44.76,20457.0,43.203,43.2319,43.0777,43.1259,20457.0
2020-08-06 11:55:00,44.75,44.95,44.74,44.93,15147.0,43.1163,43.309,43.1066,43.2897,15147.0
2020-08-06 12:00:00,44.93,44.94,44.81,44.83,42633.0,43.2897,43.2993,43.1741,43.1934,42633.0
2020-08-06 12:05:00,44.83,44.85,44.66,44.68,29584.0,43.1934,43.2126,43.0296,43.0488,29584.0
2020-08-06 12:10:00,44.68,44.75,44.68,44.75,20587.0,43.0488,43.1163,43.0488,43.1163,20587.0
2020-08-06 12:15:00,44.77,44.81,44.72,44.75,34364.0,43.1356,43.1741,43.0874,43.1163,34364.0
2020-08-06 12:20:00,44.75,44.79,44.61,44.61,175027.0,43.1163,43.1548,42.9814,42.9814,175027.0
2020-08-06 12:25:00,44.61,44.69,44.58,44.69,47878.0,42.9814,43.0585,42.9525,43.0585,47878.0
2020-08-06 12:30:00,44.67,44.74,44.6,44.61,29548.0,43.0392,43.1066,42.9718,42.9814,29548.0
2020-08-06 12:35:00,44.62,44.67,44.57,44.61,27414.0,42.991,43.0392,42.9429,42.9814,27414.0
2020-08-06 12:40:00,44.61,44.71,44.57,44.69,45628.0,42.9814,43.0777,42.9429,43.0585,45628.0
2020-08-06 12:45:00,44.7,44.74,44.63,44.69,25835.0,43.0681,43.1066,43.0007,43.0585,25835.0
2020-08-06 12:50:00,44.69,44.78,44.68,44.73,27258.0,43.0585,43.1452,43.0488,43.097,27258.0
2020-08-06 12:55:00,44.73,44.8,44.68,44.78,28171.0,43.097,43.1645,43.0488,43.1452,28171.0
2020-08-06 13:00:00,44.79,44.84,44.72,44.73,21818.0,43.1548,43.203,43.0874,43.097,21818.0
2020-08-06 13:05:00,44.75,44.75,44.7,44.71,18782.0,43.1163,43.1163,43.0681,43.0777,18782.0
2020-08-06 13:10:00,44.7,44.76,44.67,44.72,28561.0,43.0681,43.1259,43.0392,43.0874,28561.0
2020-08-06 13:15:00,44.72,44.75,44.68,44.7,21915.0,43.0874,43.1163,43.0488,43.0681,21915.0
2020-08-06 13:20:00,44.7,44.74,44.62,44.71,20564.0,43.0681,43.1066,42.991,43.0777,20564.0
2020-08-06 13:25:00,44.71,44.75,44.67,44.73,11924.0,43.0777,43.1163,43.0392,43.097,11924.0
2020-08-06 13:30:00,44.72,44.73,44.66,44.73,23119.0,43.0874,43.097,43.0296,43.097,23119.0
2020-08-06 13:35:00,44.73,44.74,44.55,44.58,25495.0,43.097,43.1066,42.9236,42.9525,25495.0
2020-08-06 13:40:00,44.59,44.73,44.59,44.72,20695.0,42.9621,43.097,42.9621,43.0874,20695.0
2020-08-06 13:45:00,44.7,44.77,44.69,44.74,21016.0,43.0681,43.1356,43.0585,43.1066,21016.0
2020-08-06 13:50:00,44.73,44.77,44.73,44.75,28014.0,43.097,43.1356,43.097,43.1163,28014.0
2020-08-06 13:55:00,44.75,44.87,44.75,44.87,26770.0,43.1163,43.2319,43.1163,43.2319,26770.0
2020-08-06 14:00:00,44.86,45.18,44.84,45.18,56967.0,43.2223,43.5306,43.203,43.5306,56967.0
2020-08-06 14:05:00,45.19,45.22,45.07,45.2,68440.0,43.5402,43.5691,43.4246,43.5499,68440.0
2020-08-06 14:10:00,45.21,45.39,45.18,45.38,53520.0,43.5595,43.7329,43.5306,43.7233,53520.0
2020-08-06 14:15:00,45.39,45.54,45.38,45.44,149718.0,43.7329,43.8774,43.7233,43.7811,149718.0
2020-08-06 14:20:00,45.44,45.54,45.41,45.44,97968.0,43.7811,43.8774,43.7522,43.7811,97968.0
2020-08-06 14:25:00,45.43,45.49,45.42,45.44,17015.0,43.7715,43.8293,43.7618,43.7811,17015.0
2020-08-06 14:30:00,45.44,45.46,45.4,45.43,40025.0,43.7811,43.8004,43.7426,43.7715,40025.0
2020-08-06 14:35:00,45.43,45.52,45.38,45.52,37431.0,43.7715,43.8582,43.7233,43.8582,37431.0
2020-08-06 14:40:00,45.51,45.62,45.47,45.52,44262.0,43.8485,43.9545,43.81,43.8582,44262.0
2020-08-06 14:45:00,45.51,45.52,45.46,45.48,27533.0,43.8485,43.8582,43.8004,43.8196,27533.0
2020-08-06 14:50:00,45.49,45.5,45.34,45.37,49347.0,43.8293,43.8389,43.6847,43.7136,49347.0
2020-08-06 14:55:00,45.36,45.41,45.33,45.36,31849.0,43.704,43.7522,43.6751,43.704,31849.0
2020-08-06 15:00:00,45.36,45.39,45.34,45.36,64788.0,43.704,43.7329,43.6847,43.704,64788.0
2020-08-06 15:05:00,45.37,45.37,45.22,45.28,79137.0,43.7136,43.7136,43.5691,43.6269,79137.0
2020-08-06 15:10:00,45.27,45.27,45.0,45.05,136534.0,43.6173,43.6173,43.3572,43.4053,136534.0
2020-08-06 15:15:00,45.06,45.26,45.05,45.19,52136.0,43.415,43.6077,43.4053,43.5402,52136.0
2020-08-06 15:20:00,45.19,45.22,45.09,45.1,65462.0,43.5402,43.5691,43.4439,43.4535,65462.0
2020-08-06 15:25:00,45.1,45.15,45.04,45.14,125394.0,43.4535,43.5017,43.3957,43.492,125394.0
2020-08-06 15:30:00,45.14,45.22,45.12,45.21,76886.0,43.492,43.5691,43.4728,43.5595,76886.0
2020-08-06 15:35:00,45.21,45.28,45.15,45.18,63019.0,43.5595,43.6269,43.5017,43.5306,63019.0
2020-08-06 15:40:00,45.18,45.25,45.16,45.2,58149.0,43.5306,43.598,43.5113,43.5499,58149.0
2020-08-06 15:45:00,45.2,45.23,45.16,45.18,88407.0,43.5499,43.5788,43.5113,43.5306,88407.0
2020-08-06 15:50:00,45.18,45.25,45.15,45.24,171662.0,43.5306,43.598,43.5017,43.5884,171662.0
2020-08-06 15:55:00,45.24,45.28,45.17,45.23,364201.0,43.5884,43.6269,43.5209,43.5788,364201.0
2020-08-07 09:30:00,44.75,44.96,44.32,44.67,179537.0,43.1163,43.3186,42.702,43.0392,179537.0
2020-08-07 09:35:00,44.68,44.77,44.23,44.31,56775.0,43.0488,43.1356,42.6153,42.6923,56775.0
2020-08-07 09:40:00,44.32,44.44,44.15,44.36,54122.0,42.702,42.8176,42.5382,42.7405,54122.0
2020-08-07 09:45:00,44.36,44.59,44.27,44.48,50305.0,42.7405,42.9621,42.6538,42.8561,50305.0
2020-08-07 09:50:00,44.47,44.64,44.35,44.41,68541.0,42.8465,43.0103,42.7309,42.7887,68541.0
2020-08-07 09:55:00,44.44,44.51,44.24,44.26,77226.0,42.8176,42.885,42.6249,42.6442,77226.0
2020-08-07 10:00:00,44.24,44.26,43.89,43.91,93392.0,42.6249,42.6442,42.2877,42.3069,93392.0
2020-08-07 10:05:00,43.91,44.02,43.78,43.93,142978.0,42.3069,42.4129,42.1817,42.3262,142978.0
2020-08-07 10:10:00,43.92,44.06,43.91,44.04,64123.0,42.3166,42.4515,42.3069,42.4322,64123.0
2020-08-07 10:15:00,44.04,44.08,43.93,44.02,59811.0,42.4322,42.4707,42.3262,42.4129,59811.0
2020-08-07 10:20:00,44.03,44.09,43.89,43.9,58093.0,42.4226,42.4804,42.2877,42.2973,58093.0
2020-08-07 10:25:00,43.91,44.04,43.84,44.04,123934.0,42.3069,42.4322,42.2395,42.4322,123934.0
2020-08-07 10:30:00,44.03,44.09,43.96,44.05,44226.0,42.4226,42.4804,42.3551,42.4418,44226.0
2020-08-07 10:35:00,44.05,44.05,43.92,43.95,52987.0,42.4418,42.4418,42.3166,42.3455,52987.0
2020-08-07 10:40:00,43.96,44.0,43.88,43.95,164046.0,42.3551,42.3937,42.278,42.3455,164046.0
2020-08-07 10:45:00,43.94,44.12,43.88,44.08,123536.0,42.3359,42.5093,42.278,42.4707,123536.0
2020-08-07 10:50:00,44.09,44.36,44.08,44.14,65642.0,42.4804,42.7405,42.4707,42.5286,65642.0
2020-08-07 10:55:00,44.15,44.22,43.91,44.04,73850.0,42.5382,42.6056,42.3069,42.4322,73850.0
2020-08-07 11:00:00,44.05,44.11,43.99,44.07,23661.0,42.4418,42.4996,42.384,42.4611,23661.0
2020-08-07 11:05:00,44.07,44.13,44.02,44.04,31288.0,42.4611,42.5189,42.4129,42.4322,31288.0
2020-08-07 11:10:00,44.04,44.1,44.01,44.01,29957.0,42.4322,42.49,42.4033,42.4033,29957.0
2020-08-07 11:15:00,44.01,44.13,43.95,44.05,50569.0,42.4033,42.5189,42.3455,42.4418,50569.0
2020-08-07 11:20:00,44.05,44.06,43.99,44.02,25532.0,42.4418,42.4515,42.384,42.4129,25532.0
2020-08-07 11:25:00,44.02,44.02,43.95,43.96,24087.0,42.4129,42.4129,42.3455,42.3551,24087.0
2020-08-07 11:30:00,43.96,44.0,43.88,43.9,44460.0,42.3551,42.3937,42.278,42.2973,44460.0
2020-08-07 11:35:00,43.9,43.92,43.81,43.82,29781.0,42.2973,42.3166,42.2106,42.2202,29781.0
2020-08-07 11:40:00,43.82,43.88,43.75,43.77,40616.0,42.2202,42.278,42.1528,42.1721,40616.0
2020-08-07 11:45:00,43.77,43.85,43.69,43.83,46554.0,42.1721,42.2491,42.095,42.2299,46554.0
2020-08-07 11:50:00,43.84,43.91,43.79,43.8,29749.0,42.2395,42.3069,42.1913,42.201,29749.0
2020-08-07 11:55:00,43.81,43.86,43.76,43.77,27516.0,42.2106,42.2588,42.1624,42.1721,27516.0
2020-08-07 12:00:00,43.76,43.88,43.75,43.83,36291.0,42.1624,42.278,42.1528,42.2299,36291.0
2020-08-07 12:05:00,43.84,43.93,43.82,43.86,38558.0,42.2395,42.3262,42.2202,42.2588,38558.0
2020-08-07 12:10:00,43.84,43.96,43.83,43.94,48222.0,42.2395,42.3551,42.2299,42.3359,48222.0
2020-08-07 12:15:00,43.93,44.0,43.91,43.95,52786.0,42.3262,42.3937,42.3069,42.3455,52786.0
2020-08-07 12:20:00,43.95,44.03,43.94,44.01,38908.0,42.3455,42.4226,42.3359,42.4033,38908.0
2020-08-07 12:25:00,44.01,44.03,43.96,44.01,41277.0,42.4033,42.4226,42.3551,42.4033,41277.0
2020-08-07 12:30:00,44.02,44.04,43.95,43.98,56935.0,42.4129,42.4322,42.3455,42.3744,56935.0
2020-08-07 12:35:00,43.97,43.97,43.9,43.93,47474.0,42.3648,42.3648,42.2973,42.3262,47474.0
2020-08-07 12:40:00,43.92,43.98,43.86,43.97,139955.0,42.3166,42.3744,42.2588,42.3648,139955.0
2020-08-07 12:45:00,43.97,43.97,43.91,43.93,49134.0,42.3648,42.3648,42.3069,42.3262,49134.0
2020-08-07 12:50:00,43.93,43.94,43.89,43.9,48435.0,42.3262,42.3359,42.2877,42.2973,48435.0
2020-08-07 12:55:00,43.9,43.95,43.8,43.82,62518.0,42.2973,42.3455,42.201,42.2202,62518.0
2020-08-07 13:00:00,43.83,43.9,43.59,43.59,85182.0,42.2299,42.2973,41.9986,41.9986,85182.0
2020-08-07 13:05:00,43.59,43.64,43.54,43.57,58660.0,41.9986,42.0468,41.9505,41.9794,58660.0
2020-08-07 13:10:00,43.57,43.63,43.51,43.57,34383.0,41.9794,42.0372,41.9216,41.9794,34383.0
2020-08-07 13:15:00,43.56,43.66,43.52,43.65,35656.0,41.9697,42.0661,41.9312,42.0564,35656.0
2020-08-07 13:20:00,43.65,43.7,43.5,43.52,95408.0,42.0564,42.1046,41.9119,41.9312,95408.0
2020-08-07 13:25:00,43.52,43.64,43.51,43.62,35171.0,41.9312,42.0468,41.9216,42.0275,35171.0
2020-08-07 13:30:00,43.62,43.64,43.54,43.55,31859.0,42.0275,42.0468,41.9505,41.9601,31859.0
2020-08-07 13:35:00,43.55,43.61,43.54,43.56,32473.0,41.9601,42.0179,41.9505,41.9697,32473.0
2020-08-07 13:40:00,43.55,43.61,43.52,43.6,38081.0,41.9601,42.0179,41.9312,42.0083,38081.0
2020-08-07 13:45:00,43.61,43.73,43.61,43.69,56741.0,42.0179,42.1335,42.0179,42.095,56741.0
2020-08-07 13:50:00,43.69,43.71,43.62,43.63,37634.0,42.095,42.1143,42.0275,42.0372,37634.0
2020-08-07 13:55:00,43.63,43.66,43.58,43.63,28594.0,42.0372,42.0661,41.989,42.0372,28594.0
2020-08-07 14:00:00,43.62,43.75,43.61,43.74,31534.0,42.0275,42.1528,42.0179,42.1432,31534.0
2020-08-07 14:05:00,43.75,43.81,43.73,43.81,40165.0,42.1528,42.2106,42.1335,42.2106,40165.0
2020-08-07 14:10:00,43.81,43.84,43.76,43.84,35926.0,42.2106,42.2395,42.1624,42.2395,35926.0
2020-08-07 14:15:00,43.84,43.91,43.74,43.74,31283.0,42.2395,42.3069,42.1432,42.1432,31283.0
2020-08-07 14:20:00,43.75,43.88,43.75,43.8,46570.0,42.1528,42.278,42.1528,42.201,46570.0
2020-08-07 14:25:00,43.79,43.79,43.71,43.75,36412.0,42.1913,42.1913,42.1143,42.1528,36412.0
2020-08-07 14:30:00,43.74,43.8,43.71,43.79,27140.0,42.1432,42.201,42.1143,42.1913,27140.0
2020-08-07 14:35:00,43.78,43.83,43.75,43.77,23446.0,42.1817,42.2299,42.1528,42.1721,23446.0
2020-08-07 14:40:00,43.77,43.78,43.72,43.73,22408.0,42.1721,42.1817,42.1239,42.1335,22408.0
2020-08-07 14:45:00,43.72,43.78,43.69,43.72,30749.0,42.1239,42.1817,42.095,42.1239,30749.0
2020-08-07 14:50:00,43.73,43.78,43.69,43.75,25156.0,42.1335,42.1817,42.095,42.1528,25156.0
2020-08-07 14:55:00,43.74,43.79,43.74,43.76,23597.0,42.1432,42.1913,42.1432,42.1624,23597.0
2020-08-07 15:00:00,43.75,43.84,43.73,43.83,32323.0,42.1528,42.2395,42.1335,42.2299,32323.0
2020-08-07 15:05:00,43.83,43.88,43.81,43.82,38677.0,42.2299,42.278,42.2106,42.2202,38677.0
2020-08-07 15:10:00,43.82,43.83,43.68,43.74,47582.0,42.2202,42.2299,42.0853,42.1432,47582.0
2020-08-07 15:15:00,43.74,43.85,43.74,43.79,45466.0,42.1432,42.2491,42.1432,42.1913,45466.0
2020-08-07 15:20:00,43.78,43.82,43.74,43.8,43986.0,42.1817,42.2202,42.1432,42.201,43986.0
2020-08-07 15:25:00,43.8,43.85,43.78,43.81,43175.0,42.201,42.2491,42.1817,42.2106,43175.0
2020-08-07 15:30:00,43.81,43.94,43.81,43.92,63300.0,42.2106,42.3359,42.2106,42.3166,63300.0
2020-08-07 15:35:00,43.91,44.03,43.88,44.02,81393.0,42.3069,42.4226,42.278,42.4129,81393.0
2020-08-07 15:40:00,44.02,44.06,43.97,44.04,74991.0,42.4129,42.4515,42.3648,42.4322,74991.0
2020-08-07 15:45:00,44.04,44.12,44.01,44.11,85994.0,42.4322,42.5093,42.4033,42.4996,85994.0
2020-08-07 15:50:00,44.11,44.19,44.08,44.19,135363.0,42.4996,42.5767,42.4707,42.5767,135363.0
2020-08-07 15:55:00,44.19,44.29,44.13,44.2,288939.0,42.5767,42.6731,42.5189,42.5864,288939.0
2020-08-10 09:30:00,46.45,47.76,46.31,47.7,774955.0,44.7542,46.0164,44.6193,45.9586,774955.0
2020-08-10 09:35:00,47.7,47.76,46.95,47.1,454018.0,45.9586,46.0164,45.236,45.3805,454018.0
2020-08-10 09:40:00,47.1,47.76,46.98,47.76,277202.0,45.3805,46.0164,45.2649,46.0164,277202.0
2020-08-10 09:45:00,47.76,47.97,47.41,47.82,367153.0,46.0164,46.2187,45.6792,46.0742,367153.0
2020-08-10 09:50:00,47.82,47.93,47.19,47.2,331437.0,46.0742,46.1802,45.4672,45.4768,331437.0
2020-08-10 09:55:00,47.2,47.36,47.17,47.28,173129.0,45.4768,45.631,45.4479,45.5539,173129.0
2020-08-10 10:00:00,47.3,47.31,46.87,47.03,227555.0,45.5732,45.5828,45.1589,45.313,227555.0
2020-08-10 10:05:00,47.03,47.22,46.91,47.22,198084.0,45.313,45.4961,45.1974,45.4961,198084.0
2020-08-10 10:10:00,47.22,47.27,46.84,46.97,265586.0,45.4961,45.5443,45.13,45.2552,265586.0
2020-08-10 10:15:00,46.97,47.13,46.89,47.09,41469.0,45.2552,45.4094,45.1782,45.3709,41469.0
2020-08-10 10:20:00,47.11,47.29,47.1,47.22,261037.0,45.3901,45.5636,45.3805,45.4961,261037.0
2020-08-10 10:25:00,47.24,47.35,47.2,47.29,56615.0,45.5154,45.6214,45.4768,45.5636,56615.0
2020-08-10 10:30:00,47.29,47.47,47.23,47.46,62989.0,45.5636,45.737,45.5057,45.7273,62989.0
2020-08-10 10:35:00,47.46,47.82,47.46,47.82,166950.0,45.7273,46.0742,45.7273,46.0742,166950.0
2020-08-10 10:40:00,47.81,47.88,47.59,47.75,80709.0,46.0646,46.132,45.8526,46.0068,80709.0
2020-08-10 10:45:00,47.74,47.83,47.54,47.72,171979.0,45.9971,46.0838,45.8044,45.9779,171979.0
2020-08-10 10:50:00,47.68,47.7,47.4,47.45,145206.0,45.9393,45.9586,45.6695,45.7177,145206.0
2020-08-10 10:55:00,47.46,47.66,47.27,47.34,94165.0,45.7273,45.92,45.5443,45.6117,94165.0
2020-08-10 11:00:00,47.34,47.58,47.32,47.49,53480.0,45.6117,45.843,45.5925,45.7563,53480.0
2020-08-10 11:05:00,47.48,47.57,47.42,47.44,59155.0,45.7466,45.8333,45.6888,45.7081,59155.0
2020-08-10 11:10:00,47.43,47.47,47.23,47.46,57957.0,45.6984,45.737,45.5057,45.7273,57957.0
2020-08-10 11:15:00,47.45,47.59,47.38,47.59,54165.0,45.7177,45.8526,45.6503,45.8526,54165.0
2020-08-10 11:20:00,47.6,47.68,47.49,47.56,67510.0,45.8622,45.9393,45.7563,45.8237,67510.0
2020-08-10 11:25:00,47.55,47.58,47.35,47.43,47327.0,45.8141,45.843,45.6214,45.6984,47327.0
2020-08-10 11:30:00,47.41,47.54,47.38,47.49,62374.0,45.6792,45.8044,45.6503,45.7563,62374.0
2020-08-10 11:35:00,47.51,47.53,47.41,47.45,138449.0,45.7755,45.7948,45.6792,45.7177,138449.0
2020-08-10 11:40:00,47.44,47.68,47.44,47.65,40813.0,45.7081,45.9393,45.7081,45.9104,40813.0
2020-08-10 11:45:00,47.65,47.78,47.64,47.73,59110.0,45.9104,46.0357,45.9008,45.9875,59110.0
2020-08-10 11:50:00,47.73,47.73,47.65,47.73,48493.0,45.9875,45.9875,45.9104,45.9875,48493.0
2020-08-10 11:55:00,47.72,47.83,47.7,47.77,92009.0,45.9779,46.0838,45.9586,46.026,92009.0
2020-08-10 12:00:00,47.78,47.85,47.72,47.79,70329.0,46.0357,46.1031,45.9779,46.0453,70329.0
2020-08-10 12:05:00,47.83,47.92,47.82,47.91,102390.0,46.0838,46.1706,46.0742,46.1609,102390.0
2020-08-10 12:10:00,47.91,48.04,47.89,47.97,148246.0,46.1609,46.2862,46.1416,46.2187,148246.0
2020-08-10 12:15:00,47.96,48.26,47.91,48.09,194844.0,46.2091,46.4981,46.1609,46.3343,194844.0
2020-08-10 12:20:00,48.09,48.16,48.03,48.06,36125.0,46.3343,46.4018,46.2765,46.3054,36125.0
2020-08-10 12:25:00,48.06,48.15,47.97,47.98,41653.0,46.3054,46.3922,46.2187,46.2284,41653.0
2020-08-10 12:30:00,48.0,48.02,47.88,47.92,103466.0,46.2476,46.2669,46.132,46.1706,103466.0
2020-08-10 12:35:00,47.91,47.99,47.83,47.84,50034.0,46.1609,46.238,46.0838,46.0935,50034.0
2020-08-10 12:40:00,47.84,47.88,47.77,47.78,30754.0,46.0935,46.132,46.026,46.0357,30754.0
2020-08-10 12:45:00,47.79,47.84,47.64,47.66,42807.0,46.0453,46.0935,45.9008,45.92,42807.0
2020-08-10 12:50:00,47.66,47.68,47.58,47.67,29255.0,45.92,45.9393,45.843,45.9297,29255.0
2020-08-10 12:55:00,47.68,47.76,47.67,47.76,33065.0,45.9393,46.0164,45.9297,46.0164,33065.0
2020-08-10 13:00:00,47.77,47.85,47.73,47.84,75983.0,46.026,46.1031,45.9875,46.0935,75983.0
2020-08-10 13:05:00,47.84,48.0,47.84,47.95,57593.0,46.0935,46.2476,46.0935,46.1995,57593.0
2020-08-10 13:10:00,47.95,47.95,47.84,47.85,34599.0,46.1995,46.1995,46.0935,46.1031,34599.0
2020-08-10 13:15:00,47.85,47.93,47.75,47.77,39089.0,46.1031,46.1802,46.0068,46.026,39089.0
2020-08-10 13:20:00,47.77,47.77,47.63,47.67,33219.0,46.026,46.026,45.8911,45.9297,33219.0
2020-08-10 13:25:00,47.67,47.7,47.58,47.66,29514.0,45.9297,45.9586,45.843,45.92,29514.0
2020-08-10 13:30:00,47.67,47.72,47.65,47.72,26787.0,45.9297,45.9779,45.9104,45.9779,26787.0
2020-08-10 13:35:00,47.73,47.81,47.7,47.75,22052.0,45.9875,46.0646,45.9586,46.0068,22052.0
2020-08-10 13:40:00,47.77,47.81,47.69,47.69,14474.0,46.026,46.0646,45.949,45.949,14474.0
2020-08-10 13:45:00,47.7,47.73,47.65,47.7,24582.0,45.9586,45.9875,45.9104,45.9586,24582.0
2020-08-10 13:50:00,47.7,47.74,47.65,47.66,26396.0,45.9586,45.9971,45.9104,45.92,26396.0
2020-08-10 13:55:00,47.65,47.72,47.65,47.69,25828.0,45.9104,45.9779,45.9104,45.949,25828.0
2020-08-10 14:00:00,47.7,47.75,47.68,47.72,58951.0,45.9586,46.0068,45.9393,45.9779,58951.0
2020-08-10 14:05:00,47.72,47.76,47.62,47.62,31555.0,45.9779,46.0164,45.8815,45.8815,31555.0
2020-08-10 14:10:00,47.62,47.63,47.42,47.46,41802.0,45.8815,45.8911,45.6888,45.7273,41802.0
2020-08-10 14:15:00,47.47,47.57,47.41,47.57,32134.0,45.737,45.8333,45.6792,45.8333,32134.0
2020-08-10 14:20:00,47.56,47.56,47.5,47.55,25981.0,45.8237,45.8237,45.7659,45.8141,25981.0
2020-08-10 14:25:00,47.55,47.55,47.47,47.52,39889.0,45.8141,45.8141,45.737,45.7852,39889.0
2020-08-10 14:30:00,47.51,47.55,47.42,47.53,21749.0,45.7755,45.8141,45.6888,45.7948,21749.0
2020-08-10 14:35:00,47.53,47.61,47.52,47.58,40762.0,45.7948,45.8719,45.7852,45.843,40762.0
2020-08-10 14:40:00,47.58,47.59,47.44,47.47,37034.0,45.843,45.8526,45.7081,45.737,37034.0
2020-08-10 14:45:00,47.47,47.56,47.46,47.54,27901.0,45.737,45.8237,45.7273,45.8044,27901.0
2020-08-10 14:50:00,47.53,47.59,47.53,47.57,22615.0,45.7948,45.8526,45.7948,45.8333,22615.0
2020-08-10 14:55:00,47.57,47.65,47.56,47.62,32938.0,45.8333,45.9104,45.8237,45.8815,32938.0
2020-08-10 15:00:00,47.61,47.61,47.5,47.53,34847.0,45.8719,45.8719,45.7659,45.7948,34847.0
2020-08-10 15:05:00,47.53,47.55,47.5,47.51,18774.0,45.7948,45.8141,45.7659,45.7755,18774.0
2020-08-10 15:10:00,47.52,47.56,47.46,47.52,24557.0,45.7852,45.8237,45.7273,45.7852,24557.0
2020-08-10 15:15:00,47.52,47.52,47.38,47.43,29226.0,45.7852,45.7852,45.6503,45.6984,29226.0
2020-08-10 15:20:00,47.44,47.53,47.42,47.51,45583.0,45.7081,45.7948,45.6888,45.7755,45583.0
2020-08-10 15:25:00,47.51,47.6,47.44,47.56,72358.0,45.7755,45.8622,45.7081,45.8237,72358.0
2020-08-10 15:30:00,47.55,47.55,47.45,47.47,65181.0,45.8141,45.8141,45.7177,45.737,65181.0
2020-08-10 15:35:00,47.48,47.54,47.43,47.54,37437.0,45.7466,45.8044,45.6984,45.8044,37437.0
2020-08-10 15:40:00,47.54,47.55,47.49,47.52,72917.0,45.8044,45.8141,45.7563,45.7852,72917.0
2020-08-10 15:45:00,47.52,47.59,47.51,47.57,90851.0,45.7852,45.8526,45.7755,45.8333,90851.0
2020-08-10 15:50:00,47.58,47.66,47.53,47.62,183272.0,45.843,45.92,45.7948,45.8815,183272.0
2020-08-10 15:55:00,47.62,47.64,47.5,47.53,384332.0,45.8815,45.9008,45.7659,45.7948,384332.0
2020-08-11 09:30:00,49.55,50.9,49.48,50.9,888087.0,47.741,49.0418,47.6736,49.0418,888087.0
2020-08-11 09:35:00,50.88,51.41,50.36,50.72,563289.0,49.0225,49.5331,48.5215,48.8683,563289.0
2020-08-11 09:40:00,50.7,50.71,50.3,50.32,599744.0,48.8491,48.8587,48.4637,48.4829,599744.0
2020-08-11 09:45:00,50.3,50.33,49.92,50.02,687756.0,48.4637,48.4926,48.0975,48.1939,687756.0
2020-08-11 09:50:00,50.03,50.27,49.9,50.06,375238.0,48.2035,48.4348,48.0783,48.2324,375238.0
2020-08-11 09:55:00,50.06,50.31,49.85,50.09,255516.0,48.2324,48.4733,48.0301,48.2613,255516.0
2020-08-11 10:00:00,50.1,50.16,49.68,50.0,288867.0,48.271,48.3288,47.8663,48.1746,288867.0
2020-08-11 10:05:00,50.0,50.01,49.45,49.47,132248.0,48.1746,48.1843,47.6447,47.664,132248.0
2020-08-11 10:10:00,49.48,49.77,49.39,49.74,122137.0,47.6736,47.953,47.5869,47.9241,122137.0
2020-08-11 10:15:00,49.73,50.06,49.7,50.06,261251.0,47.9145,48.2324,47.8856,48.2324,261251.0
2020-08-11 10:20:00,50.03,50.27,49.93,50.12,260407.0,48.2035,48.4348,48.1072,48.2902,260407.0
2020-08-11 10:25:00,50.12,50.5,50.05,50.5,465311.0,48.2902,48.6564,48.2228,48.6564,465311.0
2020-08-11 10:30:00,50.48,50.49,50.33,50.4,83323.0,48.6371,48.6467,48.4926,48.56,83323.0
2020-08-11 10:35:00,50.41,50.65,50.37,50.37,428215.0,48.5696,48.8009,48.5311,48.5311,428215.0
2020-08-11 10:40:00,50.38,50.49,50.27,50.28,77249.0,48.5407,48.6467,48.4348,48.4444,77249.0
2020-08-11 10:45:00,50.28,50.32,50.15,50.17,98725.0,48.4444,48.4829,48.3191,48.3384,98725.0
2020-08-11 10:50:00,50.17,50.34,50.17,50.3,62428.0,48.3384,48.5022,48.3384,48.4637,62428.0
2020-08-11 10:55:00,50.3,50.52,50.28,50.45,130051.0,48.4637,48.6756,48.4444,48.6082,130051.0
2020-08-11 11:00:00,50.45,50.48,50.21,50.35,263961.0,48.6082,48.6371,48.377,48.5118,263961.0
2020-08-11 11:05:00,50.37,50.57,50.33,50.34,113361.0,48.5311,48.7238,48.4926,48.5022,113361.0
2020-08-11 11:10:00,50.34,50.37,50.03,50.05,59664.0,48.5022,48.5311,48.2035,48.2228,59664.0
2020-08-11 11:15:00,50.05,50.07,49.97,50.01,136639.0,48.2228,48.2421,48.1457,48.1843,136639.0
2020-08-11 11:20:00,50.01,50.11,49.98,50.09,221535.0,48.1843,48.2806,48.1553,48.2613,221535.0
2020-08-11 11:25:00,50.09,50.1,50.01,50.02,175883.0,48.2613,48.271,48.1843,48.1939,175883.0
2020-08-11 11:30:00,50.01,50.13,49.98,50.09,90578.0,48.1843,48.2999,48.1553,48.2613,90578.0
2020-08-11 11:35:00,50.09,50.11,49.91,50.05,265816.0,48.2613,48.2806,48.0879,48.2228,265816.0
2020-08-11 11:40:00,50.07,50.2,50.01,50.12,56548.0,48.2421,48.3673,48.1843,48.2902,56548.0
2020-08-11 11:45:00,50.1,50.11,50.0,50.04,37305.0,48.271,48.2806,48.1746,48.2132,37305.0
2020-08-11 11:50:00,50.04,50.17,50.0,50.13,545927.0,48.2132,48.3384,48.1746,48.2999,545927.0
2020-08-11 11:55:00,50.13,50.34,50.11,50.23,99434.0,48.2999,48.5022,48.2806,48.3962,99434.0
2020-08-11 12:00:00,50.22,50.22,50.0,50.04,54035.0,48.3866,48.3866,48.1746,48.2132,54035.0
2020-08-11 12:05:00,50.05,50.11,50.01,50.08,44807.0,48.2228,48.2806,48.1843,48.2517,44807.0
2020-08-11 12:10:00,50.09,50.18,50.05,50.11,43151.0,48.2613,48.348,48.2228,48.2806,43151.0
2020-08-11 12:15:00,50.1,50.33,50.09,50.32,49562.0,48.271,48.4926,48.2613,48.4829,49562.0
2020-08-11 12:20:00,50.33,50.33,50.15,50.19,85681.0,48.4926,48.4926,48.3191,48.3577,85681.0
2020-08-11 12:25:00,50.18,50.26,50.16,50.24,84495.0,48.348,48.4251,48.3288,48.4059,84495.0
2020-08-11 12:30:00,50.23,50.25,50.07,50.1,42588.0,48.3962,48.4155,48.2421,48.271,42588.0
2020-08-11 12:35:00,50.1,50.12,50.01,50.05,27067.0,48.271,48.2902,48.1843,48.2228,27067.0
2020-08-11 12:40:00,50.05,50.11,50.01,50.07,27408.0,48.2228,48.2806,48.1843,48.2421,27408.0
2020-08-11 12:45:00,50.06,50.13,50.02,50.13,37539.0,48.2324,48.2999,48.1939,48.2999,37539.0
2020-08-11 12:50:00,50.13,50.24,50.06,50.2,106977.0,48.2999,48.4059,48.2324,48.3673,106977.0
2020-08-11 12:55:00,50.19,50.71,50.14,50.7,709310.0,48.3577,48.8587,48.3095,48.8491,709310.0
2020-08-11 13:00:00,50.71,50.83,50.62,50.78,427819.0,48.8587,48.9743,48.772,48.9261,427819.0
2020-08-11 13:05:00,50.79,50.79,50.57,50.7,135661.0,48.9358,48.9358,48.7238,48.8491,135661.0
2020-08-11 13:10:00,50.67,50.74,50.67,50.71,62302.0,48.8202,48.8876,48.8202,48.8587,62302.0
2020-08-11 13:15:00,50.7,50.79,50.69,50.73,125328.0,48.8491,48.9358,48.8394,48.878,125328.0
2020-08-11 13:20:00,50.72,50.77,50.65,50.69,68002.0,48.8683,48.9165,48.8009,48.8394,68002.0
2020-08-11 13:25:00,50.68,50.81,50.67,50.72,81144.0,48.8298,48.955,48.8202,48.8683,81144.0
2020-08-11 13:30:00,50.72,50.75,50.66,50.7,65035.0,48.8683,48.8972,48.8105,48.8491,65035.0
2020-08-11 13:35:00,50.71,50.73,50.66,50.69,48199.0,48.8587,48.878,48.8105,48.8394,48199.0
2020-08-11 13:40:00,50.68,50.71,50.64,50.7,38339.0,48.8298,48.8587,48.7913,48.8491,38339.0
2020-08-11 13:45:00,50.69,50.78,50.66,50.67,61760.0,48.8394,48.9261,48.8105,48.8202,61760.0
2020-08-11 13:50:00,50.66,50.71,50.64,50.67,29248.0,48.8105,48.8587,48.7913,48.8202,29248.0
2020-08-11 13:55:00,50.67,50.9,50.64,50.86,59087.0,48.8202,49.0418,48.7913,49.0032,59087.0
2020-08-11 14:00:00,50.87,50.92,50.78,50.88,60229.0,49.0129,49.061,48.9261,49.0225,60229.0
2020-08-11 14:05:00,50.87,50.93,50.82,50.92,301024.0,49.0129,49.0707,48.9647,49.061,301024.0
2020-08-11 14:10:00,50.92,50.98,50.83,50.85,43126.0,49.061,49.1188,48.9743,48.9936,43126.0
2020-08-11 14:15:00,50.85,50.92,50.84,50.86,48486.0,48.9936,49.061,48.984,49.0032,48486.0
2020-08-11 14:20:00,50.85,50.94,50.75,50.8,270210.0,48.9936,49.0803,48.8972,48.9454,270210.0
2020-08-11 14:25:00,50.8,50.84,50.66,50.73,97687.0,48.9454,48.984,48.8105,48.878,97687.0
2020-08-11 14:30:00,50.73,50.9,50.71,50.87,53224.0,48.878,49.0418,48.8587,49.0129,53224.0
2020-08-11 14:35:00,50.87,50.97,50.82,50.95,94362.0,49.0129,49.1092,48.9647,49.0899,94362.0
2020-08-11 14:40:00,50.95,51.06,50.89,50.94,250268.0,49.0899,49.1959,49.0321,49.0803,250268.0
2020-08-11 14:45:00,50.93,50.94,50.75,50.81,70580.0,49.0707,49.0803,48.8972,48.955,70580.0
2020-08-11 14:50:00,50.81,50.88,50.68,50.74,49433.0,48.955,49.0225,48.8298,48.8876,49433.0
2020-08-11 14:55:00,50.74,50.79,50.7,50.78,38661.0,48.8876,48.9358,48.8491,48.9261,38661.0
2020-08-11 15:00:00,50.77,50.77,50.6,50.61,66902.0,48.9165,48.9165,48.7527,48.7623,66902.0
2020-08-11 15:05:00,50.61,50.73,50.58,50.71,56068.0,48.7623,48.878,48.7334,48.8587,56068.0
2020-08-11 15:10:00,50.71,50.76,50.39,50.4,90044.0,48.8587,48.9069,48.5504,48.56,90044.0
2020-08-11 15:15:00,50.39,50.46,50.02,50.1,119590.0,48.5504,48.6178,48.1939,48.271,119590.0
2020-08-11 15:20:00,50.11,50.3,50.05,50.1,158289.0,48.2806,48.4637,48.2228,48.271,158289.0
2020-08-11 15:25:00,50.1,50.5,50.09,50.47,123702.0,48.271,48.6564,48.2613,48.6275,123702.0
2020-08-11 15:30:00,50.47,50.52,50.33,50.35,127594.0,48.6275,48.6756,48.4926,48.5118,127594.0
2020-08-11 15:35:00,50.34,50.45,50.32,50.38,112427.0,48.5022,48.6082,48.4829,48.5407,112427.0
2020-08-11 15:40:00,50.37,50.57,50.34,50.56,630648.0,48.5311,48.7238,48.5022,48.7142,630648.0
2020-08-11 15:45:00,50.56,50.93,50.54,50.92,624009.0,48.7142,49.0707,48.6949,49.061,624009.0
2020-08-11 15:50:00,50.91,51.0,50.77,50.85,1129458.0,49.0514,49.1381,48.9165,48.9936,1129458.0
2020-08-11 15:55:00,50.85,51.04,50.71,51.0,1086725.0,48.9936,49.1767,48.8587,49.1381,1086725.0
2020-08-12 09:30:00,51.39,51.52,50.5,50.61,347944.0,49.5139,49.6391,48.6564,48.7623,347944.0
2020-08-12 09:35:00,50.61,50.63,49.95,50.53,153894.0,48.7623,48.7816,48.1264,48.6853,153894.0
2020-08-12 09:40:00,50.56,50.56,50.21,50.38,88685.0,48.7142,48.7142,48.377,48.5407,88685.0
2020-08-12 09:45:00,50.39,50.45,49.9,50.07,107446.0,48.5504,48.6082,48.0783,48.2421,107446.0
2020-08-12 09:50:00,50.06,50.23,49.96,50.16,80510.0,48.2324,48.3962,48.1361,48.3288,80510.0
2020-08-12 09:55:00,50.16,50.21,50.03,50.16,93572.0,48.3288,48.377,48.2035,48.3288,93572.0
2020-08-12 10:00:00,50.15,50.15,49.73,49.93,162302.0,48.3191,48.3191,47.9145,48.1072,162302.0
2020-08-12 10:05:00,49.93,50.12,49.8,49.95,88966.0,48.1072,48.2902,47.9819,48.1264,88966.0
2020-08-12 10:10:00,49.96,50.01,49.76,49.86,60699.0,48.1361,48.1843,47.9434,48.0397,60699.0
2020-08-12 10:15:00,49.86,49.92,49.68,49.79,59056.0,48.0397,48.0975,47.8663,47.9723,59056.0
2020-08-12 10:20:00,49.77,49.89,49.71,49.74,67730.0,47.953,48.0686,47.8952,47.9241,67730.0
2020-08-12 10:25:00,49.73,49.77,49.41,49.51,117531.0,47.9145,47.953,47.6062,47.7025,117531.0
2020-08-12 10:30:00,49.51,49.59,49.1,49.17,77769.0,47.7025,47.7796,47.3075,47.3749,77769.0
2020-08-12 10:35:00,49.17,49.29,49.07,49.12,77679.0,47.3749,47.4905,47.2786,47.3267,77679.0
2020-08-12 10:40:00,49.12,49.31,49.12,49.31,51706.0,47.3267,47.5098,47.3267,47.5098,51706.0
2020-08-12 10:45:00,49.32,49.34,49.2,49.23,47898.0,47.5194,47.5387,47.4038,47.4327,47898.0
2020-08-12 10:50:00,49.23,49.25,49.09,49.12,43391.0,47.4327,47.452,47.2978,47.3267,43391.0
2020-08-12 10:55:00,49.1,49.15,49.01,49.08,85812.0,47.3075,47.3556,47.2208,47.2882,85812.0
2020-08-12 11:00:00,49.08,49.35,49.07,49.24,72225.0,47.2882,47.5483,47.2786,47.4424,72225.0
2020-08-12 11:05:00,49.25,49.25,49.12,49.18,50845.0,47.452,47.452,47.3267,47.3846,50845.0
2020-08-12 11:10:00,49.19,49.19,49.03,49.11,85433.0,47.3942,47.3942,47.24,47.3171,85433.0
2020-08-12 11:15:00,49.1,49.14,49.01,49.11,59687.0,47.3075,47.346,47.2208,47.3171,59687.0
2020-08-12 11:20:00,49.09,49.23,49.06,49.22,43639.0,47.2978,47.4327,47.2689,47.4231,43639.0
2020-08-12 11:25:00,49.22,49.29,49.15,49.18,41561.0,47.4231,47.4905,47.3556,47.3846,41561.0
2020-08-12 11:30:00,49.18,49.26,49.09,49.1,50593.0,47.3846,47.4616,47.2978,47.3075,50593.0
2020-08-12 11:35:00,49.12,49.12,49.0,49.05,56609.0,47.3267,47.3267,47.2111,47.2593,56609.0
2020-08-12 11:40:00,49.05,49.1,49.01,49.04,81696.0,47.2593,47.3075,47.2208,47.2497,81696.0
2020-08-12 11:45:00,49.03,49.08,48.94,48.98,31936.0,47.24,47.2882,47.1533,47.1919,31936.0
2020-08-12 11:50:00,48.98,49.0,48.9,48.95,29579.0,47.1919,47.2111,47.1148,47.163,29579.0
2020-08-12 11:55:00,48.96,49.02,48.94,48.95,16613.0,47.1726,47.2304,47.1533,47.163,16613.0
2020-08-12 12:00:00,48.94,49.07,48.92,49.05,32607.0,47.1533,47.2786,47.134,47.2593,32607.0
2020-08-12 12:05:00,49.04,49.08,48.96,49.01,26148.0,47.2497,47.2882,47.1726,47.2208,26148.0
2020-08-12 12:10:00,49.01,49.09,48.95,49.08,35277.0,47.2208,47.2978,47.163,47.2882,35277.0
2020-08-12 12:15:00,49.1,49.18,49.09,49.18,27727.0,47.3075,47.3846,47.2978,47.3846,27727.0
2020-08-12 12:20:00,49.18,49.22,49.14,49.22,26849.0,47.3846,47.4231,47.346,47.4231,26849.0
2020-08-12 12:25:00,49.2,49.33,49.2,49.25,31243.0,47.4038,47.5291,47.4038,47.452,31243.0
2020-08-12 12:30:00,49.26,49.28,49.21,49.27,16378.0,47.4616,47.4809,47.4135,47.4713,16378.0
2020-08-12 12:35:00,49.25,49.26,49.19,49.21,15878.0,47.452,47.4616,47.3942,47.4135,15878.0
2020-08-12 12:40:00,49.23,49.27,49.08,49.14,33286.0,47.4327,47.4713,47.2882,47.346,33286.0
2020-08-12 12:45:00,49.14,49.17,49.01,49.04,22872.0,47.346,47.3749,47.2208,47.2497,22872.0
2020-08-12 12:50:00,49.03,49.14,49.0,49.04,37363.0,47.24,47.346,47.2111,47.2497,37363.0
2020-08-12 12:55:00,49.03,49.05,48.9,48.94,28557.0,47.24,47.2593,47.1148,47.1533,28557.0
2020-08-12 13:00:00,48.94,48.94,48.78,48.86,33054.0,47.1533,47.1533,46.9992,47.0762,33054.0
2020-08-12 13:05:00,48.85,48.87,48.77,48.79,31580.0,47.0666,47.0859,46.9895,47.0088,31580.0
2020-08-12 13:10:00,48.78,48.78,48.66,48.72,35068.0,46.9992,46.9992,46.8835,46.9413,35068.0
2020-08-12 13:15:00,48.72,48.76,48.65,48.66,25904.0,46.9413,46.9799,46.8739,46.8835,25904.0
2020-08-12 13:20:00,48.66,48.73,48.6,48.62,31773.0,46.8835,46.951,46.8257,46.845,31773.0
2020-08-12 13:25:00,48.62,48.71,48.58,48.62,28570.0,46.845,46.9317,46.8065,46.845,28570.0
2020-08-12 13:30:00,48.63,48.83,48.62,48.82,34427.0,46.8546,47.0473,46.845,47.0377,34427.0
2020-08-12 13:35:00,48.84,48.96,48.84,48.94,13928.0,47.057,47.1726,47.057,47.1533,13928.0
2020-08-12 13:40:00,48.93,48.95,48.87,48.88,21906.0,47.1437,47.163,47.0859,47.0955,21906.0
2020-08-12 13:45:00,48.87,48.92,48.78,48.92,43349.0,47.0859,47.134,46.9992,47.134,43349.0
2020-08-12 13:50:00,48.91,48.94,48.85,48.88,15615.0,47.1244,47.1533,47.0666,47.0955,15615.0
2020-08-12 13:55:00,48.88,49.05,48.87,49.03,45359.0,47.0955,47.2593,47.0859,47.24,45359.0
2020-08-12 14:00:00,49.03,49.13,48.97,49.07,36287.0,47.24,47.3364,47.1822,47.2786,36287.0
2020-08-12 14:05:00,49.05,49.12,48.94,49.08,76127.0,47.2593,47.3267,47.1533,47.2882,76127.0
2020-08-12 14:10:00,49.1,49.14,49.09,49.13,25110.0,47.3075,47.346,47.2978,47.3364,25110.0
2020-08-12 14:15:00,49.14,49.2,49.06,49.07,18763.0,47.346,47.4038,47.2689,47.2786,18763.0
2020-08-12 14:20:00,49.06,49.11,49.03,49.06,10142.0,47.2689,47.3171,47.24,47.2689,10142.0
2020-08-12 14:25:00,49.05,49.05,49.0,49.01,23278.0,47.2593,47.2593,47.2111,47.2208,23278.0
2020-08-12 14:30:00,49.02,49.05,48.94,49.01,27124.0,47.2304,47.2593,47.1533,47.2208,27124.0
2020-08-12 14:35:00,49.01,49.03,48.91,48.92,27648.0,47.2208,47.24,47.1244,47.134,27648.0
2020-08-12 14:40:00,48.92,48.97,48.87,48.89,25820.0,47.134,47.1822,47.0859,47.1051,25820.0
2020-08-12 14:45:00,48.9,49.09,48.9,49.07,20501.0,47.1148,47.2978,47.1148,47.2786,20501.0
2020-08-12 14:50:00,49.06,49.12,49.02,49.09,26253.0,47.2689,47.3267,47.2304,47.2978,26253.0
2020-08-12 14:55:00,49.08,49.14,49.08,49.1,30740.0,47.2882,47.346,47.2882,47.3075,30740.0
2020-08-12 15:00:00,49.12,49.12,49.07,49.11,18183.0,47.3267,47.3267,47.2786,47.3171,18183.0
2020-08-12 15:05:00,49.11,49.19,49.1,49.16,23714.0,47.3171,47.3942,47.3075,47.3653,23714.0
2020-08-12 15:10:00,49.17,49.22,49.15,49.2,27250.0,47.3749,47.4231,47.3556,47.4038,27250.0
2020-08-12 15:15:00,49.21,49.25,49.19,49.22,21727.0,47.4135,47.452,47.3942,47.4231,21727.0
2020-08-12 15:20:00,49.21,49.3,49.19,49.3,30949.0,47.4135,47.5002,47.3942,47.5002,30949.0
2020-08-12 15:25:00,49.3,49.3,49.22,49.22,33686.0,47.5002,47.5002,47.4231,47.4231,33686.0
2020-08-12 15:30:00,49.21,49.25,49.06,49.11,50741.0,47.4135,47.452,47.2689,47.3171,50741.0
2020-08-12 15:35:00,49.11,49.12,49.06,49.08,40638.0,47.3171,47.3267,47.2689,47.2882,40638.0
2020-08-12 15:40:00,49.08,49.23,49.06,49.22,91058.0,47.2882,47.4327,47.2689,47.4231,91058.0
2020-08-12 15:45:00,49.23,49.23,49.15,49.19,95236.0,47.4327,47.4327,47.3556,47.3942,95236.0
2020-08-12 15:50:00,49.2,49.28,49.12,49.17,170638.0,47.4038,47.4809,47.3267,47.3749,170638.0
2020-08-12 15:55:00,49.17,49.21,49.06,49.06,185605.0,47.3749,47.4135,47.2689,47.2689,185605.0
2020-08-13 09:30:00,48.49,48.77,48.31,48.73,134650.0,46.7197,46.9895,46.5463,46.951,134650.0
2020-08-13 09:35:00,48.71,48.96,48.68,48.84,78017.0,46.9317,47.1726,46.9028,47.057,78017.0
2020-08-13 09:40:00,48.81,48.93,48.73,48.87,29671.0,47.0281,47.1437,46.951,47.0859,29671.0
2020-08-13 09:45:00,48.88,48.88,48.62,48.76,74089.0,47.0955,47.0955,46.845,46.9799,74089.0
2020-08-13 09:50:00,48.78,49.11,48.76,49.04,56872.0,46.9992,47.3171,46.9799,47.2497,56872.0
2020-08-13 09:55:00,49.08,49.08,48.79,48.93,52637.0,47.2882,47.2882,47.0088,47.1437,52637.0
2020-08-13 10:00:00,48.9,48.99,48.8,48.89,33147.0,47.1148,47.2015,47.0184,47.1051,33147.0
2020-08-13 10:05:00,48.9,48.9,48.66,48.66,34334.0,47.1148,47.1148,46.8835,46.8835,34334.0
2020-08-13 10:10:00,48.67,48.67,48.41,48.46,69680.0,46.8932,46.8932,46.6427,46.6908,69680.0
2020-08-13 10:15:00,48.46,48.68,48.39,48.63,44576.0,46.6908,46.9028,46.6234,46.8546,44576.0
2020-08-13 10:20:00,48.6,48.61,48.37,48.45,37039.0,46.8257,46.8354,46.6041,46.6812,37039.0
2020-08-13 10:25:00,48.46,48.56,48.34,48.34,36805.0,46.6908,46.7872,46.5752,46.5752,36805.0
2020-08-13 10:30:00,48.34,48.49,48.29,48.46,30222.0,46.5752,46.7197,46.527,46.6908,30222.0
2020-08-13 10:35:00,48.47,48.49,48.42,48.45,21801.0,46.7005,46.7197,46.6523,46.6812,21801.0
2020-08-13 10:40:00,48.43,48.62,48.43,48.56,29381.0,46.6619,46.845,46.6619,46.7872,29381.0
2020-08-13 10:45:00,48.55,48.62,48.47,48.47,24546.0,46.7776,46.845,46.7005,46.7005,24546.0
2020-08-13 10:50:00,48.47,48.57,48.44,48.53,17085.0,46.7005,46.7968,46.6716,46.7583,17085.0
2020-08-13 10:55:00,48.55,48.57,48.5,48.51,19953.0,46.7776,46.7968,46.7294,46.739,19953.0
2020-08-13 11:00:00,48.51,48.52,48.4,48.44,31096.0,46.739,46.7486,46.633,46.6716,31096.0
2020-08-13 11:05:00,48.42,48.54,48.38,48.48,43110.0,46.6523,46.7679,46.6138,46.7101,43110.0
2020-08-13 11:10:00,48.5,48.54,48.42,48.52,24661.0,46.7294,46.7679,46.6523,46.7486,24661.0
2020-08-13 11:15:00,48.53,48.54,48.36,48.37,28199.0,46.7583,46.7679,46.5945,46.6041,28199.0
2020-08-13 11:20:00,48.37,48.37,48.26,48.28,50470.0,46.6041,46.6041,46.4981,46.5174,50470.0
2020-08-13 11:25:00,48.27,48.38,48.24,48.34,36858.0,46.5078,46.6138,46.4789,46.5752,36858.0
2020-08-13 11:30:00,48.35,48.35,48.26,48.28,30032.0,46.5849,46.5849,46.4981,46.5174,30032.0
2020-08-13 11:35:00,48.28,48.45,48.28,48.34,35234.0,46.5174,46.6812,46.5174,46.5752,35234.0
2020-08-13 11:40:00,48.34,48.44,48.34,48.41,26863.0,46.5752,46.6716,46.5752,46.6427,26863.0
2020-08-13 11:45:00,48.4,48.53,48.38,48.53,19951.0,46.633,46.7583,46.6138,46.7583,19951.0
2020-08-13 11:50:00,48.53,48.66,48.5,48.65,17363.0,46.7583,46.8835,46.7294,46.8739,17363.0
2020-08-13 11:55:00,48.65,48.69,48.54,48.6,30248.0,46.8739,46.9124,46.7679,46.8257,30248.0
2020-08-13 12:00:00,48.6,48.63,48.54,48.6,15610.0,46.8257,46.8546,46.7679,46.8257,15610.0
2020-08-13 12:05:00,48.62,48.69,48.59,48.64,14456.0,46.845,46.9124,46.8161,46.8643,14456.0
2020-08-13 12:10:00,48.64,48.64,48.54,48.62,11217.0,46.8643,46.8643,46.7679,46.845,11217.0
2020-08-13 12:15:00,48.61,48.63,48.51,48.53,15360.0,46.8354,46.8546,46.739,46.7583,15360.0
2020-08-13 12:20:00,48.52,48.54,48.47,48.54,21902.0,46.7486,46.7679,46.7005,46.7679,21902.0
2020-08-13 12:25:00,48.55,48.56,48.51,48.53,9088.0,46.7776,46.7872,46.739,46.7583,9088.0
2020-08-13 12:30:00,48.52,48.57,48.41,48.42,24641.0,46.7486,46.7968,46.6427,46.6523,24641.0
2020-08-13 12:35:00,48.43,48.52,48.41,48.5,15319.0,46.6619,46.7486,46.6427,46.7294,15319.0
2020-08-13 12:40:00,48.52,48.56,48.45,48.55,15855.0,46.7486,46.7872,46.6812,46.7776,15855.0
2020-08-13 12:45:00,48.55,48.58,48.5,48.54,14599.0,46.7776,46.8065,46.7294,46.7679,14599.0
2020-08-13 12:50:00,48.53,48.53,48.4,48.4,15478.0,46.7583,46.7583,46.633,46.633,15478.0
2020-08-13 12:55:00,48.41,48.45,48.34,48.35,17189.0,46.6427,46.6812,46.5752,46.5849,17189.0
2020-08-13 13:00:00,48.34,48.47,48.34,48.43,14844.0,46.5752,46.7005,46.5752,46.6619,14844.0
2020-08-13 13:05:00,48.43,48.43,48.31,48.34,20689.0,46.6619,46.6619,46.5463,46.5752,20689.0
2020-08-13 13:10:00,48.33,48.41,48.33,48.41,64583.0,46.5656,46.6427,46.5656,46.6427,64583.0
2020-08-13 13:15:00,48.4,48.42,48.34,48.38,41473.0,46.633,46.6523,46.5752,46.6138,41473.0
2020-08-13 13:20:00,48.38,48.39,48.28,48.3,47220.0,46.6138,46.6234,46.5174,46.5367,47220.0
2020-08-13 13:25:00,48.3,48.35,48.14,48.19,79215.0,46.5367,46.5849,46.3825,46.4307,79215.0
2020-08-13 13:30:00,48.21,48.22,48.03,48.05,75039.0,46.45,46.4596,46.2765,46.2958,75039.0
2020-08-13 13:35:00,48.05,48.18,48.02,48.16,29029.0,46.2958,46.4211,46.2669,46.4018,29029.0
2020-08-13 13:40:00,48.16,48.17,48.11,48.13,17308.0,46.4018,46.4114,46.3536,46.3729,17308.0
2020-08-13 13:45:00,48.14,48.3,48.13,48.26,15777.0,46.3825,46.5367,46.3729,46.4981,15777.0
2020-08-13 13:50:00,48.27,48.29,48.22,48.25,26032.0,46.5078,46.527,46.4596,46.4885,26032.0
2020-08-13 13:55:00,48.23,48.26,48.22,48.24,17128.0,46.4692,46.4981,46.4596,46.4789,17128.0
2020-08-13 14:00:00,48.25,48.27,48.19,48.24,19496.0,46.4885,46.5078,46.4307,46.4789,19496.0
2020-08-13 14:05:00,48.24,48.25,48.2,48.21,16785.0,46.4789,46.4885,46.4403,46.45,16785.0
2020-08-13 14:10:00,48.21,48.29,48.19,48.29,20880.0,46.45,46.527,46.4307,46.527,20880.0
2020-08-13 14:15:00,48.28,48.28,48.11,48.13,24801.0,46.5174,46.5174,46.3536,46.3729,24801.0
2020-08-13 14:20:00,48.13,48.13,47.98,48.02,209809.0,46.3729,46.3729,46.2284,46.2669,209809.0
2020-08-13 14:25:00,48.01,48.5,48.01,48.49,243757.0,46.2573,46.7294,46.2573,46.7197,243757.0
2020-08-13 14:30:00,48.48,48.51,48.43,48.49,82117.0,46.7101,46.739,46.6619,46.7197,82117.0
2020-08-13 14:35:00,48.48,48.49,48.35,48.48,119249.0,46.7101,46.7197,46.5849,46.7101,119249.0
2020-08-13 14:40:00,48.49,48.56,48.43,48.46,17501.0,46.7197,46.7872,46.6619,46.6908,17501.0
2020-08-13 14:45:00,48.46,48.51,48.41,48.41,36042.0,46.6908,46.739,46.6427,46.6427,36042.0
2020-08-13 14:50:00,48.41,48.41,48.23,48.28,30577.0,46.6427,46.6427,46.4692,46.5174,30577.0
2020-08-13 14:55:00,48.28,48.52,48.22,48.47,185377.0,46.5174,46.7486,46.4596,46.7005,185377.0
2020-08-13 15:00:00,48.46,48.54,48.43,48.49,21497.0,46.6908,46.7679,46.6619,46.7197,21497.0
2020-08-13 15:05:00,48.47,48.61,48.4,48.55,33150.0,46.7005,46.8354,46.633,46.7776,33150.0
2020-08-13 15:10:00,48.55,48.6,48.5,48.54,35610.0,46.7776,46.8257,46.7294,46.7679,35610.0
2020-08-13 15:15:00,48.53,48.59,48.53,48.55,21606.0,46.7583,46.8161,46.7583,46.7776,21606.0
2020-08-13 15:20:00,48.57,48.63,48.56,48.63,32165.0,46.7968,46.8546,46.7872,46.8546,32165.0
2020-08-13 15:25:00,48.62,48.63,48.54,48.59,30627.0,46.845,46.8546,46.7679,46.8161,30627.0
2020-08-13 15:30:00,48.59,48.71,48.57,48.71,43534.0,46.8161,46.9317,46.7968,46.9317,43534.0
2020-08-13 15:35:00,48.71,48.73,48.62,48.66,58716.0,46.9317,46.951,46.845,46.8835,58716.0
2020-08-13 15:40:00,48.65,48.68,48.59,48.67,44765.0,46.8739,46.9028,46.8161,46.8932,44765.0
2020-08-13 15:45:00,48.67,48.68,48.55,48.59,42575.0,46.8932,46.9028,46.7776,46.8161,42575.0
2020-08-13 15:50:00,48.6,48.65,48.56,48.61,79379.0,46.8257,46.8739,46.7872,46.8354,79379.0
2020-08-13 15:55:00,48.61,48.82,48.59,48.62,370312.0,46.8354,47.0377,46.8161,46.845,370312.0
2020-08-14 09:30:00,48.09,48.67,48.01,48.2,208260.0,46.3343,46.8932,46.2573,46.4403,208260.0
2020-08-14 09:35:00,48.23,48.3,47.92,48.02,68488.0,46.4692,46.5367,46.1706,46.2669,68488.0
2020-08-14 09:40:00,48.02,48.29,48.01,48.25,62142.0,46.2669,46.527,46.2573,46.4885,62142.0
2020-08-14 09:45:00,48.25,48.35,48.25,48.27,76354.0,46.4885,46.5849,46.4885,46.5078,76354.0
2020-08-14 09:50:00,48.28,48.33,47.89,47.93,244190.0,46.5174,46.5656,46.1416,46.1802,244190.0
2020-08-14 09:55:00,47.93,48.13,47.8,48.13,64970.0,46.1802,46.3729,46.0549,46.3729,64970.0
2020-08-14 10:00:00,48.11,48.24,48.08,48.17,35109.0,46.3536,46.4789,46.3247,46.4114,35109.0
2020-08-14 10:05:00,48.2,48.54,48.2,48.52,29559.0,46.4403,46.7679,46.4403,46.7486,29559.0
2020-08-14 10:10:00,48.5,48.52,48.38,48.4,44953.0,46.7294,46.7486,46.6138,46.633,44953.0
2020-08-14 10:15:00,48.41,48.68,48.41,48.55,59113.0,46.6427,46.9028,46.6427,46.7776,59113.0
2020-08-14 10:20:00,48.55,48.73,48.45,48.69,47625.0,46.7776,46.951,46.6812,46.9124,47625.0
2020-08-14 10:25:00,48.69,48.73,48.55,48.58,43249.0,46.9124,46.951,46.7776,46.8065,43249.0
2020-08-14 10:30:00,48.58,48.62,48.37,48.41,63677.0,46.8065,46.845,46.6041,46.6427,63677.0
2020-08-14 10:35:00,48.39,48.54,48.39,48.52,16084.0,46.6234,46.7679,46.6234,46.7486,16084.0
2020-08-14 10:40:00,48.53,48.56,48.38,48.38,30227.0,46.7583,46.7872,46.6138,46.6138,30227.0
2020-08-14 10:45:00,48.39,48.54,48.39,48.47,17088.0,46.6234,46.7679,46.6234,46.7005,17088.0
2020-08-14 10:50:00,48.48,48.53,48.3,48.31,52866.0,46.7101,46.7583,46.5367,46.5463,52866.0
2020-08-14 10:55:00,48.3,48.52,48.3,48.48,26815.0,46.5367,46.7486,46.5367,46.7101,26815.0
2020-08-14 11:00:00,48.47,48.55,48.42,48.45,23412.0,46.7005,46.7776,46.6523,46.6812,23412.0
2020-08-14 11:05:00,48.46,48.46,48.36,48.37,21371.0,46.6908,46.6908,46.5945,46.6041,21371.0
2020-08-14 11:10:00,48.37,48.42,48.35,48.41,7819.0,46.6041,46.6523,46.5849,46.6427,7819.0
2020-08-14 11:15:00,48.42,48.59,48.41,48.54,59330.0,46.6523,46.8161,46.6427,46.7679,59330.0
2020-08-14 11:20:00,48.54,48.59,48.51,48.53,13931.0,46.7679,46.8161,46.739,46.7583,13931.0
2020-08-14 11:25:00,48.52,48.67,48.51,48.66,70649.0,46.7486,46.8932,46.739,46.8835,70649.0
2020-08-14 11:30:00,48.66,48.66,48.54,48.6,11115.0,46.8835,46.8835,46.7679,46.8257,11115.0
2020-08-14 11:35:00,48.58,48.63,48.53,48.63,15152.0,46.8065,46.8546,46.7583,46.8546,15152.0
2020-08-14 11:40:00,48.64,48.65,48.56,48.6,7384.0,46.8643,46.8739,46.7872,46.8257,7384.0
2020-08-14 11:45:00,48.59,48.6,48.4,48.48,53728.0,46.8161,46.8257,46.633,46.7101,53728.0
2020-08-14 11:50:00,48.47,48.52,48.43,48.48,15420.0,46.7005,46.7486,46.6619,46.7101,15420.0
2020-08-14 11:55:00,48.48,48.51,48.37,48.39,30899.0,46.7101,46.739,46.6041,46.6234,30899.0
2020-08-14 12:00:00,48.4,48.41,48.3,48.33,22191.0,46.633,46.6427,46.5367,46.5656,22191.0
2020-08-14 12:05:00,48.33,48.38,48.3,48.32,34151.0,46.5656,46.6138,46.5367,46.556,34151.0
2020-08-14 12:10:00,48.31,48.37,48.29,48.3,18324.0,46.5463,46.6041,46.527,46.5367,18324.0
2020-08-14 12:15:00,48.3,48.37,48.28,48.35,14325.0,46.5367,46.6041,46.5174,46.5849,14325.0
2020-08-14 12:20:00,48.36,48.4,48.3,48.3,20550.0,46.5945,46.633,46.5367,46.5367,20550.0
2020-08-14 12:25:00,48.3,48.31,48.25,48.26,21682.0,46.5367,46.5463,46.4885,46.4981,21682.0
2020-08-14 12:30:00,48.27,48.34,48.25,48.33,22662.0,46.5078,46.5752,46.4885,46.5656,22662.0
2020-08-14 12:35:00,48.33,48.7,48.29,48.66,150479.0,46.5656,46.9221,46.527,46.8835,150479.0
2020-08-14 12:40:00,48.67,48.67,48.45,48.48,56706.0,46.8932,46.8932,46.6812,46.7101,56706.0
2020-08-14 12:45:00,48.48,48.51,48.44,48.46,16067.0,46.7101,46.739,46.6716,46.6908,16067.0
2020-08-14 12:50:00,48.46,48.58,48.45,48.53,36417.0,46.6908,46.8065,46.6812,46.7583,36417.0
2020-08-14 12:55:00,48.53,48.54,48.45,48.48,29707.0,46.7583,46.7679,46.6812,46.7101,29707.0
2020-08-14 13:00:00,48.47,48.56,48.44,48.51,16923.0,46.7005,46.7872,46.6716,46.739,16923.0
2020-08-14 13:05:00,48.51,48.51,48.46,48.5,12323.0,46.739,46.739,46.6908,46.7294,12323.0
2020-08-14 13:10:00,48.49,48.57,48.47,48.57,13303.0,46.7197,46.7968,46.7005,46.7968,13303.0
2020-08-14 13:15:00,48.57,48.59,48.48,48.49,43810.0,46.7968,46.8161,46.7101,46.7197,43810.0
2020-08-14 13:20:00,48.48,48.62,48.48,48.61,21151.0,46.7101,46.845,46.7101,46.8354,21151.0
2020-08-14 13:25:00,48.6,48.62,48.57,48.62,15381.0,46.8257,46.845,46.7968,46.845,15381.0
2020-08-14 13:30:00,48.61,48.62,48.57,48.58,11055.0,46.8354,46.845,46.7968,46.8065,11055.0
2020-08-14 13:35:00,48.58,48.65,48.58,48.63,10876.0,46.8065,46.8739,46.8065,46.8546,10876.0
2020-08-14 13:40:00,48.63,48.68,48.61,48.61,16723.0,46.8546,46.9028,46.8354,46.8354,16723.0
2020-08-14 13:45:00,48.61,48.68,48.59,48.63,15685.0,46.8354,46.9028,46.8161,46.8546,15685.0
2020-08-14 13:50:00,48.63,48.73,48.61,48.71,25520.0,46.8546,46.951,46.8354,46.9317,25520.0
2020-08-14 13:55:00,48.71,48.72,48.6,48.61,38611.0,46.9317,46.9413,46.8257,46.8354,38611.0
2020-08-14 14:00:00,48.6,48.64,48.57,48.62,12421.0,46.8257,46.8643,46.7968,46.845,12421.0
2020-08-14 14:05:00,48.61,48.62,48.59,48.62,14945.0,46.8354,46.845,46.8161,46.845,14945.0
2020-08-14 14:10:00,48.62,48.62,48.57,48.59,24124.0,46.845,46.845,46.7968,46.8161,24124.0
2020-08-14 14:15:00,48.58,48.59,48.53,48.53,18726.0,46.8065,46.8161,46.7583,46.7583,18726.0
2020-08-14 14:20:00,48.53,48.53,48.45,48.46,22986.0,46.7583,46.7583,46.6812,46.6908,22986.0
2020-08-14 14:25:00,48.46,48.52,48.45,48.47,12391.0,46.6908,46.7486,46.6812,46.7005,12391.0
2020-08-14 14:30:00,48.48,48.54,48.48,48.52,23500.0,46.7101,46.7679,46.7101,46.7486,23500.0
2020-08-14 14:35:00,48.51,48.57,48.49,48.53,31840.0,46.739,46.7968,46.7197,46.7583,31840.0
2020-08-14 14:40:00,48.52,48.54,48.49,48.54,13387.0,46.7486,46.7679,46.7197,46.7679,13387.0
2020-08-14 14:45:00,48.54,48.54,48.47,48.48,35321.0,46.7679,46.7679,46.7005,46.7101,35321.0
2020-08-14 14:50:00,48.49,48.54,48.48,48.51,10553.0,46.7197,46.7679,46.7101,46.739,10553.0
2020-08-14 14:55:00,48.52,48.53,48.49,48.51,14482.0,46.7486,46.7583,46.7197,46.739,14482.0
2020-08-14 15:00:00,48.52,48.52,48.44,48.48,17296.0,46.7486,46.7486,46.6716,46.7101,17296.0
2020-08-14 15:05:00,48.47,48.52,48.46,48.47,16764.0,46.7005,46.7486,46.6908,46.7005,16764.0
2020-08-14 15:10:00,48.47,48.47,48.41,48.43,14948.0,46.7005,46.7005,46.6427,46.6619,14948.0
2020-08-14 15:15:00,48.43,48.43,48.39,48.4,19990.0,46.6619,46.6619,46.6234,46.633,19990.0
2020-08-14 15:20:00,48.4,48.41,48.36,48.37,17132.0,46.633,46.6427,46.5945,46.6041,17132.0
2020-08-14 15:25:00,48.37,48.44,48.34,48.4,25724.0,46.6041,46.6716,46.5752,46.633,25724.0
2020-08-14 15:30:00,48.41,48.42,48.37,48.39,28940.0,46.6427,46.6523,46.6041,46.6234,28940.0
2020-08-14 15:35:00,48.39,48.39,48.31,48.33,38799.0,46.6234,46.6234,46.5463,46.5656,38799.0
2020-08-14 15:40:00,48.32,48.32,48.25,48.32,37020.0,46.556,46.556,46.4885,46.556,37020.0
2020-08-14 15:45:00,48.31,48.32,48.21,48.21,54689.0,46.5463,46.556,46.45,46.45,54689.0
2020-08-14 15:50:00,48.2,48.28,48.16,48.26,86993.0,46.4403,46.5174,46.4018,46.4981,86993.0
2020-08-14 15:55:00,48.25,48.38,48.17,48.36,410856.0,46.4885,46.6138,46.4114,46.5945,410856.0
2020-08-17 09:30:00,48.2,48.39,48.1,48.22,160631.0,46.4403,46.6234,46.344,46.4596,160631.0
2020-08-17 09:35:00,48.22,48.38,48.2,48.32,55034.0,46.4596,46.6138,46.4403,46.556,55034.0
2020-08-17 09:40:00,48.38,48.39,48.15,48.21,52338.0,46.6138,46.6234,46.3922,46.45,52338.0
2020-08-17 09:45:00,48.2,48.23,47.92,48.06,54220.0,46.4403,46.4692,46.1706,46.3054,54220.0
2020-08-17 09:50:00,48.02,48.02,47.74,47.77,39108.0,46.2669,46.2669,45.9971,46.026,39108.0
2020-08-17 09:55:00,47.83,47.86,47.63,47.73,74801.0,46.0838,46.1127,45.8911,45.9875,74801.0
2020-08-17 10:00:00,47.72,47.75,47.58,47.73,46237.0,45.9779,46.0068,45.843,45.9875,46237.0
2020-08-17 10:05:00,47.73,47.74,47.51,47.57,24416.0,45.9875,45.9971,45.7755,45.8333,24416.0
2020-08-17 10:10:00,47.57,47.9,47.57,47.82,22288.0,45.8333,46.1513,45.8333,46.0742,22288.0
2020-08-17 10:15:00,47.8,47.92,47.8,47.86,25438.0,46.0549,46.1706,46.0549,46.1127,25438.0
2020-08-17 10:20:00,47.87,48.04,47.84,47.93,36026.0,46.1224,46.2862,46.0935,46.1802,36026.0
2020-08-17 10:25:00,47.95,48.01,47.77,47.81,50478.0,46.1995,46.2573,46.026,46.0646,50478.0
2020-08-17 10:30:00,47.81,47.88,47.76,47.81,33589.0,46.0646,46.132,46.0164,46.0646,33589.0
2020-08-17 10:35:00,47.82,47.9,47.8,47.8,14417.0,46.0742,46.1513,46.0549,46.0549,14417.0
2020-08-17 10:40:00,47.82,47.86,47.73,47.84,80016.0,46.0742,46.1127,45.9875,46.0935,80016.0
2020-08-17 10:45:00,47.83,47.9,47.77,47.81,66033.0,46.0838,46.1513,46.026,46.0646,66033.0
2020-08-17 10:50:00,47.82,47.82,47.71,47.76,60597.0,46.0742,46.0742,45.9682,46.0164,60597.0
2020-08-17 10:55:00,47.76,47.82,47.75,47.79,24612.0,46.0164,46.0742,46.0068,46.0453,24612.0
2020-08-17 11:00:00,47.81,47.88,47.8,47.85,16382.0,46.0646,46.132,46.0549,46.1031,16382.0
2020-08-17 11:05:00,47.85,47.85,47.76,47.78,12766.0,46.1031,46.1031,46.0164,46.0357,12766.0
2020-08-17 11:10:00,47.79,47.92,47.77,47.92,18357.0,46.0453,46.1706,46.026,46.1706,18357.0
2020-08-17 11:15:00,47.93,48.01,47.86,47.96,49480.0,46.1802,46.2573,46.1127,46.2091,49480.0
2020-08-17 11:20:00,47.97,48.02,47.91,48.0,20651.0,46.2187,46.2669,46.1609,46.2476,20651.0
2020-08-17 11:25:00,47.98,47.98,47.88,47.91,14453.0,46.2284,46.2284,46.132,46.1609,14453.0
2020-08-17 11:30:00,47.91,47.92,47.82,47.86,12278.0,46.1609,46.1706,46.0742,46.1127,12278.0
2020-08-17 11:35:00,47.84,47.91,47.84,47.89,12152.0,46.0935,46.1609,46.0935,46.1416,12152.0
2020-08-17 11:40:00,47.89,47.9,47.82,47.83,16967.0,46.1416,46.1513,46.0742,46.0838,16967.0
2020-08-17 11:45:00,47.83,47.89,47.79,47.82,55701.0,46.0838,46.1416,46.0453,46.0742,55701.0
2020-08-17 11:50:00,47.8,47.92,47.8,47.89,20971.0,46.0549,46.1706,46.0549,46.1416,20971.0
2020-08-17 11:55:00,47.89,47.93,47.86,47.89,19382.0,46.1416,46.1802,46.1127,46.1416,19382.0
2020-08-17 12:00:00,47.89,48.0,47.86,47.95,26057.0,46.1416,46.2476,46.1127,46.1995,26057.0
2020-08-17 12:05:00,47.94,47.94,47.89,47.93,16685.0,46.1898,46.1898,46.1416,46.1802,16685.0
2020-08-17 12:10:00,47.94,47.95,47.9,47.93,17200.0,46.1898,46.1995,46.1513,46.1802,17200.0
2020-08-17 12:15:00,47.93,48.0,47.92,47.99,33372.0,46.1802,46.2476,46.1706,46.238,33372.0
2020-08-17 12:20:00,47.98,47.99,47.95,47.97,16876.0,46.2284,46.238,46.1995,46.2187,16876.0
2020-08-17 12:25:00,47.97,48.01,47.97,48.01,15510.0,46.2187,46.2573,46.2187,46.2573,15510.0
2020-08-17 12:30:00,48.01,48.05,47.99,48.03,74563.0,46.2573,46.2958,46.238,46.2765,74563.0
2020-08-17 12:35:00,48.03,48.05,47.95,47.99,80951.0,46.2765,46.2958,46.1995,46.238,80951.0
2020-08-17 12:40:00,47.99,48.0,47.94,47.96,20120.0,46.238,46.2476,46.1898,46.2091,20120.0
2020-08-17 12:45:00,47.97,48.01,47.96,48.01,21748.0,46.2187,46.2573,46.2091,46.2573,21748.0
2020-08-17 12:50:00,48.0,48.06,47.97,47.98,56052.0,46.2476,46.3054,46.2187,46.2284,56052.0
2020-08-17 12:55:00,47.99,48.04,47.96,48.01,71312.0,46.238,46.2862,46.2091,46.2573,71312.0
2020-08-17 13:00:00,48.01,48.02,47.93,47.96,28219.0,46.2573,46.2669,46.1802,46.2091,28219.0
2020-08-17 13:05:00,47.96,47.97,47.92,47.93,22336.0,46.2091,46.2187,46.1706,46.1802,22336.0
2020-08-17 13:10:00,47.93,48.0,47.92,47.98,11902.0,46.1802,46.2476,46.1706,46.2284,11902.0
2020-08-17 13:15:00,47.97,48.01,47.95,48.0,15769.0,46.2187,46.2573,46.1995,46.2476,15769.0
2020-08-17 13:20:00,48.0,48.02,47.98,47.99,14484.0,46.2476,46.2669,46.2284,46.238,14484.0
2020-08-17 13:25:00,47.99,48.02,47.97,48.01,13280.0,46.238,46.2669,46.2187,46.2573,13280.0
2020-08-17 13:30:00,48.01,48.05,47.99,48.02,64641.0,46.2573,46.2958,46.238,46.2669,64641.0
2020-08-17 13:35:00,48.01,48.04,47.97,47.98,49373.0,46.2573,46.2862,46.2187,46.2284,49373.0
2020-08-17 13:40:00,47.98,48.1,47.97,48.1,28268.0,46.2284,46.344,46.2187,46.344,28268.0
2020-08-17 13:45:00,48.13,48.13,48.02,48.06,14532.0,46.3729,46.3729,46.2669,46.3054,14532.0
2020-08-17 13:50:00,48.07,48.19,48.06,48.14,52553.0,46.3151,46.4307,46.3054,46.3825,52553.0
2020-08-17 13:55:00,48.13,48.14,48.08,48.13,12974.0,46.3729,46.3825,46.3247,46.3729,12974.0
2020-08-17 14:00:00,48.13,48.14,48.09,48.12,10139.0,46.3729,46.3825,46.3343,46.3633,10139.0
2020-08-17 14:05:00,48.12,48.12,48.03,48.03,32572.0,46.3633,46.3633,46.2765,46.2765,32572.0
2020-08-17 14:10:00,48.03,48.05,47.98,48.01,17510.0,46.2765,46.2958,46.2284,46.2573,17510.0
2020-08-17 14:15:00,48.02,48.03,47.99,48.0,16219.0,46.2669,46.2765,46.238,46.2476,16219.0
2020-08-17 14:20:00,47.99,48.03,47.97,47.99,10339.0,46.238,46.2765,46.2187,46.238,10339.0
2020-08-17 14:25:00,48.0,48.01,47.91,47.91,22718.0,46.2476,46.2573,46.1609,46.1609,22718.0
2020-08-17 14:30:00,47.91,47.94,47.87,47.89,23988.0,46.1609,46.1898,46.1224,46.1416,23988.0
2020-08-17 14:35:00,47.9,47.96,47.88,47.96,11288.0,46.1513,46.2091,46.132,46.2091,11288.0
2020-08-17 14:40:00,47.95,47.98,47.93,47.95,14695.0,46.1995,46.2284,46.1802,46.1995,14695.0
2020-08-17 14:45:00,47.96,47.96,47.92,47.93,9731.0,46.2091,46.2091,46.1706,46.1802,9731.0
2020-08-17 14:50:00,47.94,47.97,47.92,47.93,15612.0,46.1898,46.2187,46.1706,46.1802,15612.0
2020-08-17 14:55:00,47.93,47.96,47.91,47.94,15170.0,46.1802,46.2091,46.1609,46.1898,15170.0
2020-08-17 15:00:00,47.94,47.94,47.86,47.87,14839.0,46.1898,46.1898,46.1127,46.1224,14839.0
2020-08-17 15:05:00,47.87,47.87,47.8,47.85,21797.0,46.1224,46.1224,46.0549,46.1031,21797.0
2020-08-17 15:10:00,47.85,47.85,47.78,47.78,28003.0,46.1031,46.1031,46.0357,46.0357,28003.0
2020-08-17 15:15:00,47.79,47.83,47.78,47.82,20167.0,46.0453,46.0838,46.0357,46.0742,20167.0
2020-08-17 15:20:00,47.82,47.84,47.78,47.79,29230.0,46.0742,46.0935,46.0357,46.0453,29230.0
2020-08-17 15:25:00,47.78,47.82,47.76,47.8,29722.0,46.0357,46.0742,46.0164,46.0549,29722.0
2020-08-17 15:30:00,47.8,47.84,47.77,47.8,43904.0,46.0549,46.0935,46.026,46.0549,43904.0
2020-08-17 15:35:00,47.8,47.81,47.72,47.72,114682.0,46.0549,46.0646,45.9779,45.9779,114682.0
2020-08-17 15:40:00,47.73,47.73,47.64,47.68,215169.0,45.9875,45.9875,45.9008,45.9393,215169.0
2020-08-17 15:45:00,47.68,47.82,47.61,47.77,208011.0,45.9393,46.0742,45.8719,46.026,208011.0
2020-08-17 15:50:00,47.79,47.81,47.72,47.73,80548.0,46.0453,46.0646,45.9779,45.9875,80548.0
2020-08-17 15:55:00,47.74,47.75,47.64,47.72,208233.0,45.9971,46.0068,45.9008,45.9779,208233.0
2020-08-18 09:30:00,47.63,47.71,47.33,47.48,99667.0,45.8911,45.9682,45.6021,45.7466,99667.0
2020-08-18 09:35:00,47.57,47.79,47.55,47.71,51747.0,45.8333,46.0453,45.8141,45.9682,51747.0
2020-08-18 09:40:00,47.7,47.91,47.6,47.84,45426.0,45.9586,46.1609,45.8622,46.0935,45426.0
2020-08-18 09:45:00,47.83,47.86,47.68,47.69,47519.0,46.0838,46.1127,45.9393,45.949,47519.0
2020-08-18 09:50:00,47.65,47.65,47.51,47.64,25083.0,45.9104,45.9104,45.7755,45.9008,25083.0
2020-08-18 09:55:00,47.63,47.85,47.6,47.74,33493.0,45.8911,46.1031,45.8622,45.9971,33493.0
2020-08-18 10:00:00,47.73,47.85,47.72,47.82,25939.0,45.9875,46.1031,45.9779,46.0742,25939.0
2020-08-18 10:05:00,47.8,47.81,47.55,47.55,18499.0,46.0549,46.0646,45.8141,45.8141,18499.0
2020-08-18 10:10:00,47.54,47.54,47.21,47.35,53643.0,45.8044,45.8044,45.4865,45.6214,53643.0
2020-08-18 10:15:00,47.36,47.56,47.32,47.56,26620.0,45.631,45.8237,45.5925,45.8237,26620.0
2020-08-18 10:20:00,47.55,47.73,47.52,47.53,71440.0,45.8141,45.9875,45.7852,45.7948,71440.0
2020-08-18 10:25:00,47.5,47.61,47.47,47.49,26039.0,45.7659,45.8719,45.737,45.7563,26039.0
2020-08-18 10:30:00,47.46,47.53,47.39,47.52,39278.0,45.7273,45.7948,45.6599,45.7852,39278.0
2020-08-18 10:35:00,47.52,47.54,47.48,47.54,20795.0,45.7852,45.8044,45.7466,45.8044,20795.0
2020-08-18 10:40:00,47.53,47.63,47.49,47.55,28010.0,45.7948,45.8911,45.7563,45.8141,28010.0
2020-08-18 10:45:00,47.55,47.64,47.53,47.62,13015.0,45.8141,45.9008,45.7948,45.8815,13015.0
2020-08-18 10:50:00,47.63,47.65,47.58,47.58,16471.0,45.8911,45.9104,45.843,45.843,16471.0
2020-08-18 10:55:00,47.57,47.68,47.51,47.67,17162.0,45.8333,45.9393,45.7755,45.9297,17162.0
2020-08-18 11:00:00,47.67,47.86,47.66,47.86,36936.0,45.9297,46.1127,45.92,46.1127,36936.0
2020-08-18 11:05:00,47.85,48.01,47.85,47.93,54944.0,46.1031,46.2573,46.1031,46.1802,54944.0
2020-08-18 11:10:00,47.94,48.03,47.86,47.9,26608.0,46.1898,46.2765,46.1127,46.1513,26608.0
2020-08-18 11:15:00,47.9,48.0,47.87,48.0,23883.0,46.1513,46.2476,46.1224,46.2476,23883.0
2020-08-18 11:20:00,48.01,48.1,47.99,48.01,262026.0,46.2573,46.344,46.238,46.2573,262026.0
2020-08-18 11:25:00,48.02,48.05,47.99,48.01,42469.0,46.2669,46.2958,46.238,46.2573,42469.0
2020-08-18 11:30:00,48.01,48.05,47.98,48.03,49028.0,46.2573,46.2958,46.2284,46.2765,49028.0
2020-08-18 11:35:00,48.03,48.04,47.94,47.94,57658.0,46.2765,46.2862,46.1898,46.1898,57658.0
2020-08-18 11:40:00,47.95,48.01,47.9,47.9,30105.0,46.1995,46.2573,46.1513,46.1513,30105.0
2020-08-18 11:45:00,47.91,47.94,47.89,47.93,15644.0,46.1609,46.1898,46.1416,46.1802,15644.0
2020-08-18 11:50:00,47.93,47.93,47.89,47.92,16378.0,46.1802,46.1802,46.1416,46.1706,16378.0
2020-08-18 11:55:00,47.92,47.95,47.91,47.95,14106.0,46.1706,46.1995,46.1609,46.1995,14106.0
2020-08-18 12:00:00,47.96,48.05,47.95,47.99,91266.0,46.2091,46.2958,46.1995,46.238,91266.0
2020-08-18 12:05:00,47.99,48.05,47.97,47.98,37800.0,46.238,46.2958,46.2187,46.2284,37800.0
2020-08-18 12:10:00,47.98,47.99,47.87,47.88,17738.0,46.2284,46.238,46.1224,46.132,17738.0
2020-08-18 12:15:00,47.88,47.91,47.83,47.87,33548.0,46.132,46.1609,46.0838,46.1224,33548.0
2020-08-18 12:20:00,47.87,47.89,47.85,47.88,21077.0,46.1224,46.1416,46.1031,46.132,21077.0
2020-08-18 12:25:00,47.88,47.98,47.86,47.96,26459.0,46.132,46.2284,46.1127,46.2091,26459.0
2020-08-18 12:30:00,47.95,47.96,47.89,47.9,23053.0,46.1995,46.2091,46.1416,46.1513,23053.0
2020-08-18 12:35:00,47.9,47.9,47.83,47.86,28365.0,46.1513,46.1513,46.0838,46.1127,28365.0
2020-08-18 12:40:00,47.86,47.94,47.85,47.93,16737.0,46.1127,46.1898,46.1031,46.1802,16737.0
2020-08-18 12:45:00,47.93,47.96,47.87,47.91,28623.0,46.1802,46.2091,46.1224,46.1609,28623.0
2020-08-18 12:50:00,47.91,47.98,47.87,47.96,14956.0,46.1609,46.2284,46.1224,46.2091,14956.0
2020-08-18 12:55:00,47.96,47.99,47.93,47.96,13233.0,46.2091,46.238,46.1802,46.2091,13233.0
2020-08-18 13:00:00,47.95,47.98,47.94,47.98,22374.0,46.1995,46.2284,46.1898,46.2284,22374.0
2020-08-18 13:05:00,47.98,48.04,47.97,48.04,17907.0,46.2284,46.2862,46.2187,46.2862,17907.0
2020-08-18 13:10:00,48.04,48.06,48.01,48.05,17496.0,46.2862,46.3054,46.2573,46.2958,17496.0
2020-08-18 13:15:00,48.04,48.07,48.01,48.02,15476.0,46.2862,46.3151,46.2573,46.2669,15476.0
2020-08-18 13:20:00,48.02,48.04,47.97,47.98,9186.0,46.2669,46.2862,46.2187,46.2284,9186.0
2020-08-18 13:25:00,47.98,47.99,47.94,47.94,11319.0,46.2284,46.238,46.1898,46.1898,11319.0
2020-08-18 13:30:00,47.95,48.03,47.95,48.02,20299.0,46.1995,46.2765,46.1995,46.2669,20299.0
2020-08-18 13:35:00,48.01,48.1,48.01,48.1,17819.0,46.2573,46.344,46.2573,46.344,17819.0
2020-08-18 13:40:00,48.1,48.11,48.04,48.06,18191.0,46.344,46.3536,46.2862,46.3054,18191.0
2020-08-18 13:45:00,48.04,48.04,48.0,48.01,13437.0,46.2862,46.2862,46.2476,46.2573,13437.0
2020-08-18 13:50:00,48.01,48.08,48.0,48.06,18224.0,46.2573,46.3247,46.2476,46.3054,18224.0
2020-08-18 13:55:00,48.06,48.09,48.03,48.04,19522.0,46.3054,46.3343,46.2765,46.2862,19522.0
2020-08-18 14:00:00,48.04,48.05,48.01,48.04,19269.0,46.2862,46.2958,46.2573,46.2862,19269.0
2020-08-18 14:05:00,48.03,48.06,48.01,48.05,21540.0,46.2765,46.3054,46.2573,46.2958,21540.0
2020-08-18 14:10:00,48.05,48.06,48.0,48.02,22455.0,46.2958,46.3054,46.2476,46.2669,22455.0
2020-08-18 14:15:00,48.01,48.03,48.0,48.01,33589.0,46.2573,46.2765,46.2476,46.2573,33589.0
2020-08-18 14:20:00,48.01,48.08,47.99,48.08,36164.0,46.2573,46.3247,46.238,46.3247,36164.0
2020-08-18 14:25:00,48.08,48.08,47.97,48.0,36697.0,46.3247,46.3247,46.2187,46.2476,36697.0
2020-08-18 14:30:00,48.0,48.02,47.95,47.97,27290.0,46.2476,46.2669,46.1995,46.2187,27290.0
2020-08-18 14:35:00,47.97,48.01,47.95,48.01,15426.0,46.2187,46.2573,46.1995,46.2573,15426.0
2020-08-18 14:40:00,48.01,48.03,47.96,47.97,24870.0,46.2573,46.2765,46.2091,46.2187,24870.0
2020-08-18 14:45:00,47.97,47.97,47.86,47.87,21156.0,46.2187,46.2187,46.1127,46.1224,21156.0
2020-08-18 14:50:00,47.88,47.91,47.85,47.89,16842.0,46.132,46.1609,46.1031,46.1416,16842.0
2020-08-18 14:55:00,47.89,47.89,47.72,47.73,31419.0,46.1416,46.1416,45.9779,45.9875,31419.0
2020-08-18 15:00:00,47.73,47.77,47.66,47.67,17576.0,45.9875,46.026,45.92,45.9297,17576.0
2020-08-18 15:05:00,47.68,47.81,47.67,47.77,20803.0,45.9393,46.0646,45.9297,46.026,20803.0
2020-08-18 15:10:00,47.76,47.84,47.74,47.84,22986.0,46.0164,46.0935,45.9971,46.0935,22986.0
2020-08-18 15:15:00,47.84,47.85,47.72,47.8,18417.0,46.0935,46.1031,45.9779,46.0549,18417.0
2020-08-18 15:20:00,47.8,47.81,47.75,47.76,14295.0,46.0549,46.0646,46.0068,46.0164,14295.0
2020-08-18 15:25:00,47.76,47.83,47.73,47.83,22726.0,46.0164,46.0838,45.9875,46.0838,22726.0
2020-08-18 15:30:00,47.82,47.82,47.73,47.79,27107.0,46.0742,46.0742,45.9875,46.0453,27107.0
2020-08-18 15:35:00,47.79,47.81,47.64,47.65,59619.0,46.0453,46.0646,45.9008,45.9104,59619.0
2020-08-18 15:40:00,47.65,47.69,47.64,47.65,40630.0,45.9104,45.949,45.9008,45.9104,40630.0
2020-08-18 15:45:00,47.64,47.73,47.63,47.73,60142.0,45.9008,45.9875,45.8911,45.9875,60142.0
2020-08-18 15:50:00,47.72,47.75,47.62,47.62,82254.0,45.9779,46.0068,45.8815,45.8815,82254.0
2020-08-18 15:55:00,47.63,47.72,47.62,47.68,175445.0,45.8911,45.9779,45.8815,45.9393,175445.0
2020-08-19 09:30:00,48.15,48.18,47.36,47.36,159230.0,46.3922,46.4211,45.631,45.631,159230.0
2020-08-19 09:35:00,47.39,47.95,47.39,47.79,50013.0,45.6599,46.1995,45.6599,46.0453,50013.0
2020-08-19 09:40:00,47.78,48.19,47.78,48.07,42709.0,46.0357,46.4307,46.0357,46.3151,42709.0
2020-08-19 09:45:00,48.07,48.09,47.81,47.89,20376.0,46.3151,46.3343,46.0646,46.1416,20376.0
2020-08-19 09:50:00,47.89,48.23,47.85,48.14,24476.0,46.1416,46.4692,46.1031,46.3825,24476.0
2020-08-19 09:55:00,48.16,48.3,48.11,48.22,35940.0,46.4018,46.5367,46.3536,46.4596,35940.0
2020-08-19 10:00:00,48.22,48.48,48.21,48.37,47176.0,46.4596,46.7101,46.45,46.6041,47176.0
2020-08-19 10:05:00,48.37,48.38,48.21,48.24,72054.0,46.6041,46.6138,46.45,46.4789,72054.0
2020-08-19 10:10:00,48.24,48.27,48.14,48.25,35084.0,46.4789,46.5078,46.3825,46.4885,35084.0
2020-08-19 10:15:00,48.24,48.24,48.0,48.02,22499.0,46.4789,46.4789,46.2476,46.2669,22499.0
2020-08-19 10:20:00,48.02,48.15,47.9,48.15,49504.0,46.2669,46.3922,46.1513,46.3922,49504.0
2020-08-19 10:25:00,48.19,48.34,48.19,48.26,57724.0,46.4307,46.5752,46.4307,46.4981,57724.0
2020-08-19 10:30:00,48.25,48.29,48.15,48.18,40567.0,46.4885,46.527,46.3922,46.4211,40567.0
2020-08-19 10:35:00,48.18,48.27,48.16,48.2,39421.0,46.4211,46.5078,46.4018,46.4403,39421.0
2020-08-19 10:40:00,48.2,48.32,48.19,48.25,27178.0,46.4403,46.556,46.4307,46.4885,27178.0
2020-08-19 10:45:00,48.26,48.32,48.21,48.29,22884.0,46.4981,46.556,46.45,46.527,22884.0
2020-08-19 10:50:00,48.29,48.32,48.23,48.28,25730.0,46.527,46.556,46.4692,46.5174,25730.0
2020-08-19 10:55:00,48.29,48.33,48.25,48.26,26771.0,46.527,46.5656,46.4885,46.4981,26771.0
2020-08-19 11:00:00,48.26,48.28,48.19,48.26,59096.0,46.4981,46.5174,46.4307,46.4981,59096.0
2020-08-19 11:05:00,48.26,48.27,48.11,48.16,23085.0,46.4981,46.5078,46.3536,46.4018,23085.0
2020-08-19 11:10:00,48.16,48.24,48.16,48.21,36853.0,46.4018,46.4789,46.4018,46.45,36853.0
2020-08-19 11:15:00,48.21,48.21,48.15,48.17,33854.0,46.45,46.45,46.3922,46.4114,33854.0
2020-08-19 11:20:00,48.17,48.24,48.17,48.23,32302.0,46.4114,46.4789,46.4114,46.4692,32302.0
2020-08-19 11:25:00,48.23,48.23,48.16,48.19,23088.0,46.4692,46.4692,46.4018,46.4307,23088.0
2020-08-19 11:30:00,48.2,48.2,48.08,48.11,17620.0,46.4403,46.4403,46.3247,46.3536,17620.0
2020-08-19 11:35:00,48.11,48.12,47.99,47.99,10425.0,46.3536,46.3633,46.238,46.238,10425.0
2020-08-19 11:40:00,47.99,48.01,47.91,48.01,38423.0,46.238,46.2573,46.1609,46.2573,38423.0
2020-08-19 11:45:00,48.01,48.05,47.9,48.03,21347.0,46.2573,46.2958,46.1513,46.2765,21347.0
2020-08-19 11:50:00,48.04,48.04,47.96,48.0,16007.0,46.2862,46.2862,46.2091,46.2476,16007.0
2020-08-19 11:55:00,47.99,47.99,47.76,47.76,19384.0,46.238,46.238,46.0164,46.0164,19384.0
2020-08-19 12:00:00,47.75,47.94,47.73,47.92,36296.0,46.0068,46.1898,45.9875,46.1706,36296.0
2020-08-19 12:05:00,47.92,48.03,47.92,48.02,37052.0,46.1706,46.2765,46.1706,46.2669,37052.0
2020-08-19 12:10:00,48.02,48.04,47.98,48.01,16568.0,46.2669,46.2862,46.2284,46.2573,16568.0
2020-08-19 12:15:00,48.0,48.05,47.97,48.0,16212.0,46.2476,46.2958,46.2187,46.2476,16212.0
2020-08-19 12:20:00,48.0,48.04,47.99,48.02,7518.0,46.2476,46.2862,46.238,46.2669,7518.0
2020-08-19 12:25:00,48.02,48.04,47.98,48.03,16530.0,46.2669,46.2862,46.2284,46.2765,16530.0
2020-08-19 12:30:00,48.05,48.07,47.99,48.02,20980.0,46.2958,46.3151,46.238,46.2669,20980.0
2020-08-19 12:35:00,48.02,48.12,47.99,48.04,25505.0,46.2669,46.3633,46.238,46.2862,25505.0
2020-08-19 12:40:00,48.04,48.04,47.98,47.98,21327.0,46.2862,46.2862,46.2284,46.2284,21327.0
2020-08-19 12:45:00,47.97,48.04,47.95,48.03,15398.0,46.2187,46.2862,46.1995,46.2765,15398.0
2020-08-19 12:50:00,48.03,48.03,47.94,47.98,27106.0,46.2765,46.2765,46.1898,46.2284,27106.0
2020-08-19 12:55:00,47.98,48.0,47.94,47.97,17559.0,46.2284,46.2476,46.1898,46.2187,17559.0
2020-08-19 13:00:00,47.97,47.98,47.87,47.9,9078.0,46.2187,46.2284,46.1224,46.1513,9078.0
2020-08-19 13:05:00,47.9,47.94,47.89,47.93,11968.0,46.1513,46.1898,46.1416,46.1802,11968.0
2020-08-19 13:10:00,47.92,47.95,47.89,47.91,10859.0,46.1706,46.1995,46.1416,46.1609,10859.0
2020-08-19 13:15:00,47.91,47.91,47.87,47.91,7530.0,46.1609,46.1609,46.1224,46.1609,7530.0
2020-08-19 13:20:00,47.9,47.96,47.9,47.9,7726.0,46.1513,46.2091,46.1513,46.1513,7726.0
2020-08-19 13:25:00,47.91,47.92,47.85,47.86,9296.0,46.1609,46.1706,46.1031,46.1127,9296.0
2020-08-19 13:30:00,47.85,47.88,47.8,47.88,53087.0,46.1031,46.132,46.0549,46.132,53087.0
2020-08-19 13:35:00,47.86,47.87,47.76,47.77,69096.0,46.1127,46.1224,46.0164,46.026,69096.0
2020-08-19 13:40:00,47.76,47.79,47.72,47.77,16194.0,46.0164,46.0453,45.9779,46.026,16194.0
2020-08-19 13:45:00,47.76,47.78,47.74,47.78,9874.0,46.0164,46.0357,45.9971,46.0357,9874.0
2020-08-19 13:50:00,47.78,47.79,47.75,47.75,6859.0,46.0357,46.0453,46.0068,46.0068,6859.0
2020-08-19 13:55:00,47.74,47.77,47.73,47.76,13136.0,45.9971,46.026,45.9875,46.0164,13136.0
2020-08-19 14:00:00,47.74,47.76,47.67,47.74,14910.0,45.9971,46.0164,45.9297,45.9971,14910.0
2020-08-19 14:05:00,47.75,47.75,47.7,47.72,14653.0,46.0068,46.0068,45.9586,45.9779,14653.0
2020-08-19 14:10:00,47.72,47.73,47.67,47.68,15462.0,45.9779,45.9875,45.9297,45.9393,15462.0
2020-08-19 14:15:00,47.69,47.7,47.38,47.47,89765.0,45.949,45.9586,45.6503,45.737,89765.0
2020-08-19 14:20:00,47.47,47.52,47.42,47.43,55455.0,45.737,45.7852,45.6888,45.6984,55455.0
2020-08-19 14:25:00,47.43,47.5,47.33,47.36,42249.0,45.6984,45.7659,45.6021,45.631,42249.0
2020-08-19 14:30:00,47.37,47.4,47.32,47.4,21946.0,45.6406,45.6695,45.5925,45.6695,21946.0
2020-08-19 14:35:00,47.4,47.43,47.22,47.39,69349.0,45.6695,45.6984,45.4961,45.6599,69349.0
2020-08-19 14:40:00,47.39,47.46,47.36,47.46,11872.0,45.6599,45.7273,45.631,45.7273,11872.0
2020-08-19 14:45:00,47.46,47.65,47.46,47.59,48718.0,45.7273,45.9104,45.7273,45.8526,48718.0
2020-08-19 14:50:00,47.59,47.62,47.51,47.54,28653.0,45.8526,45.8815,45.7755,45.8044,28653.0
2020-08-19 14:55:00,47.57,47.62,47.53,47.59,11082.0,45.8333,45.8815,45.7948,45.8526,11082.0
2020-08-19 15:00:00,47.59,47.71,47.58,47.66,23499.0,45.8526,45.9682,45.843,45.92,23499.0
2020-08-19 15:05:00,47.68,47.73,47.65,47.68,35533.0,45.9393,45.9875,45.9104,45.9393,35533.0
2020-08-19 15:10:00,47.69,47.7,47.61,47.61,9957.0,45.949,45.9586,45.8719,45.8719,9957.0
2020-08-19 15:15:00,47.61,47.67,47.59,47.62,39028.0,45.8719,45.9297,45.8526,45.8815,39028.0
2020-08-19 15:20:00,47.61,47.61,47.42,47.44,17332.0,45.8719,45.8719,45.6888,45.7081,17332.0
2020-08-19 15:25:00,47.45,47.5,47.44,47.46,16524.0,45.7177,45.7659,45.7081,45.7273,16524.0
2020-08-19 15:30:00,47.45,47.47,47.41,47.44,15217.0,45.7177,45.737,45.6792,45.7081,15217.0
2020-08-19 15:35:00,47.44,47.5,47.44,47.46,32323.0,45.7081,45.7659,45.7081,45.7273,32323.0
2020-08-19 15:40:00,47.46,47.54,47.41,47.51,47942.0,45.7273,45.8044,45.6792,45.7755,47942.0
2020-08-19 15:45:00,47.52,47.53,47.41,47.44,60144.0,45.7852,45.7948,45.6792,45.7081,60144.0
2020-08-19 15:50:00,47.42,47.48,47.4,47.48,86681.0,45.6888,45.7466,45.6695,45.7466,86681.0
2020-08-19 15:55:00,47.49,47.5,47.4,47.49,226440.0,45.7563,45.7659,45.6695,45.7563,226440.0
2020-08-20 09:30:00,46.91,47.0,46.62,46.91,116864.0,45.1974,45.2841,44.918,45.1974,116864.0
2020-08-20 09:35:00,46.91,47.05,46.86,46.87,124538.0,45.1974,45.3323,45.1493,45.1589,124538.0
2020-08-20 09:40:00,46.89,47.05,46.84,47.0,43235.0,45.1782,45.3323,45.13,45.2841,43235.0
2020-08-20 09:45:00,46.99,47.12,46.9,47.06,34599.0,45.2745,45.3998,45.1878,45.342,34599.0
2020-08-20 09:50:00,47.07,47.13,46.99,47.12,21253.0,45.3516,45.4094,45.2745,45.3998,21253.0
2020-08-20 09:55:00,47.13,47.19,47.0,47.0,38355.0,45.4094,45.4672,45.2841,45.2841,38355.0
2020-08-20 10:00:00,47.0,47.07,46.97,47.06,36286.0,45.2841,45.3516,45.2552,45.342,36286.0
2020-08-20 10:05:00,47.07,47.16,47.02,47.05,22599.0,45.3516,45.4383,45.3034,45.3323,22599.0
2020-08-20 10:10:00,47.05,47.26,47.04,47.18,23061.0,45.3323,45.5346,45.3227,45.4576,23061.0
2020-08-20 10:15:00,47.18,47.35,47.18,47.33,36249.0,45.4576,45.6214,45.4576,45.6021,36249.0
2020-08-20 10:20:00,47.33,47.37,47.17,47.19,33009.0,45.6021,45.6406,45.4479,45.4672,33009.0
2020-08-20 10:25:00,47.2,47.33,47.2,47.2,15864.0,45.4768,45.6021,45.4768,45.4768,15864.0
2020-08-20 10:30:00,47.21,47.24,47.14,47.18,14958.0,45.4865,45.5154,45.419,45.4576,14958.0
2020-08-20 10:35:00,47.17,47.26,47.17,47.17,11592.0,45.4479,45.5346,45.4479,45.4479,11592.0
2020-08-20 10:40:00,47.16,47.25,47.05,47.24,69852.0,45.4383,45.525,45.3323,45.5154,69852.0
2020-08-20 10:45:00,47.25,47.31,47.21,47.29,45807.0,45.525,45.5828,45.4865,45.5636,45807.0
2020-08-20 10:50:00,47.3,47.35,47.23,47.3,10790.0,45.5732,45.6214,45.5057,45.5732,10790.0
2020-08-20 10:55:00,47.28,47.32,47.19,47.23,10589.0,45.5539,45.5925,45.4672,45.5057,10589.0
2020-08-20 11:00:00,47.2,47.21,47.07,47.09,11534.0,45.4768,45.4865,45.3516,45.3709,11534.0
2020-08-20 11:05:00,47.09,47.13,47.05,47.08,20025.0,45.3709,45.4094,45.3323,45.3612,20025.0
2020-08-20 11:10:00,47.09,47.19,47.09,47.14,8867.0,45.3709,45.4672,45.3709,45.419,8867.0
2020-08-20 11:15:00,47.13,47.28,47.12,47.25,19173.0,45.4094,45.5539,45.3998,45.525,19173.0
2020-08-20 11:20:00,47.24,47.29,47.21,47.28,19933.0,45.5154,45.5636,45.4865,45.5539,19933.0
2020-08-20 11:25:00,47.3,47.32,47.22,47.29,15553.0,45.5732,45.5925,45.4961,45.5636,15553.0
2020-08-20 11:30:00,47.28,47.37,47.27,47.36,16462.0,45.5539,45.6406,45.5443,45.631,16462.0
2020-08-20 11:35:00,47.36,47.51,47.35,47.48,41333.0,45.631,45.7755,45.6214,45.7466,41333.0
2020-08-20 11:40:00,47.49,47.61,47.49,47.55,30258.0,45.7563,45.8719,45.7563,45.8141,30258.0
2020-08-20 11:45:00,47.55,47.56,47.47,47.51,17612.0,45.8141,45.8237,45.737,45.7755,17612.0
2020-08-20 11:50:00,47.51,47.57,47.46,47.56,11602.0,45.7755,45.8333,45.7273,45.8237,11602.0
2020-08-20 11:55:00,47.55,47.59,47.52,47.53,7322.0,45.8141,45.8526,45.7852,45.7948,7322.0
2020-08-20 12:00:00,47.52,47.53,47.47,47.52,17952.0,45.7852,45.7948,45.737,45.7852,17952.0
2020-08-20 12:05:00,47.52,47.68,47.49,47.62,24320.0,45.7852,45.9393,45.7563,45.8815,24320.0
2020-08-20 12:10:00,47.62,47.62,47.51,47.54,14918.0,45.8815,45.8815,45.7755,45.8044,14918.0
2020-08-20 12:15:00,47.54,47.54,47.47,47.48,30431.0,45.8044,45.8044,45.737,45.7466,30431.0
2020-08-20 12:20:00,47.48,47.52,47.47,47.51,16049.0,45.7466,45.7852,45.737,45.7755,16049.0
2020-08-20 12:25:00,47.52,47.6,47.51,47.6,33705.0,45.7852,45.8622,45.7755,45.8622,33705.0
2020-08-20 12:30:00,47.58,47.61,47.56,47.6,12653.0,45.843,45.8719,45.8237,45.8622,12653.0
2020-08-20 12:35:00,47.59,47.61,47.57,47.59,12434.0,45.8526,45.8719,45.8333,45.8526,12434.0
2020-08-20 12:40:00,47.6,47.69,47.6,47.69,11757.0,45.8622,45.949,45.8622,45.949,11757.0
2020-08-20 12:45:00,47.7,47.74,47.61,47.65,13146.0,45.9586,45.9971,45.8719,45.9104,13146.0
2020-08-20 12:50:00,47.65,47.7,47.62,47.64,9047.0,45.9104,45.9586,45.8815,45.9008,9047.0
2020-08-20 12:55:00,47.64,47.65,47.57,47.59,18865.0,45.9008,45.9104,45.8333,45.8526,18865.0
2020-08-20 13:00:00,47.59,47.7,47.58,47.7,17146.0,45.8526,45.9586,45.843,45.9586,17146.0
2020-08-20 13:05:00,47.71,47.78,47.63,47.64,19209.0,45.9682,46.0357,45.8911,45.9008,19209.0
2020-08-20 13:10:00,47.64,47.68,47.64,47.66,15367.0,45.9008,45.9393,45.9008,45.92,15367.0
2020-08-20 13:15:00,47.66,47.72,47.65,47.66,6454.0,45.92,45.9779,45.9104,45.92,6454.0
2020-08-20 13:20:00,47.65,47.67,47.61,47.61,12302.0,45.9104,45.9297,45.8719,45.8719,12302.0
2020-08-20 13:25:00,47.62,47.66,47.57,47.58,8826.0,45.8815,45.92,45.8333,45.843,8826.0
2020-08-20 13:30:00,47.59,47.59,47.5,47.55,9786.0,45.8526,45.8526,45.7659,45.8141,9786.0
2020-08-20 13:35:00,47.56,47.56,47.49,47.51,57415.0,45.8237,45.8237,45.7563,45.7755,57415.0
2020-08-20 13:40:00,47.5,47.52,47.46,47.47,16904.0,45.7659,45.7852,45.7273,45.737,16904.0
2020-08-20 13:45:00,47.47,47.51,47.45,47.46,110931.0,45.737,45.7755,45.7177,45.7273,110931.0
2020-08-20 13:50:00,47.46,47.59,47.45,47.51,85911.0,45.7273,45.8526,45.7177,45.7755,85911.0
2020-08-20 13:55:00,47.52,47.6,47.51,47.59,18456.0,45.7852,45.8622,45.7755,45.8526,18456.0
2020-08-20 14:00:00,47.6,47.66,47.57,47.63,11059.0,45.8622,45.92,45.8333,45.8911,11059.0
2020-08-20 14:05:00,47.64,47.74,47.63,47.72,18726.0,45.9008,45.9971,45.8911,45.9779,18726.0
2020-08-20 14:10:00,47.72,47.75,47.69,47.72,12638.0,45.9779,46.0068,45.949,45.9779,12638.0
2020-08-20 14:15:00,47.72,47.74,47.66,47.67,11181.0,45.9779,45.9971,45.92,45.9297,11181.0
2020-08-20 14:20:00,47.66,47.69,47.64,47.64,20739.0,45.92,45.949,45.9008,45.9008,20739.0
2020-08-20 14:25:00,47.64,47.71,47.62,47.65,21547.0,45.9008,45.9682,45.8815,45.9104,21547.0
2020-08-20 14:30:00,47.66,47.71,47.65,47.68,15256.0,45.92,45.9682,45.9104,45.9393,15256.0
2020-08-20 14:35:00,47.69,47.7,47.63,47.66,7158.0,45.949,45.9586,45.8911,45.92,7158.0
2020-08-20 14:40:00,47.66,47.69,47.63,47.68,12840.0,45.92,45.949,45.8911,45.9393,12840.0
2020-08-20 14:45:00,47.68,47.71,47.64,47.67,11677.0,45.9393,45.9682,45.9008,45.9297,11677.0
2020-08-20 14:50:00,47.67,47.69,47.62,47.69,21553.0,45.9297,45.949,45.8815,45.949,21553.0
2020-08-20 14:55:00,47.66,47.71,47.64,47.71,17273.0,45.92,45.9682,45.9008,45.9682,17273.0
2020-08-20 15:00:00,47.72,47.79,47.72,47.77,17066.0,45.9779,46.0453,45.9779,46.026,17066.0
2020-08-20 15:05:00,47.77,47.78,47.66,47.7,12022.0,46.026,46.0357,45.92,45.9586,12022.0
2020-08-20 15:10:00,47.7,47.7,47.6,47.61,11451.0,45.9586,45.9586,45.8622,45.8719,11451.0
2020-08-20 15:15:00,47.61,47.61,47.55,47.56,12083.0,45.8719,45.8719,45.8141,45.8237,12083.0
2020-08-20 15:20:00,47.55,47.56,47.49,47.51,22807.0,45.8141,45.8237,45.7563,45.7755,22807.0
2020-08-20 15:25:00,47.51,47.54,47.48,47.54,24522.0,45.7755,45.8044,45.7466,45.8044,24522.0
2020-08-20 15:30:00,47.53,47.55,47.48,47.51,47773.0,45.7948,45.8141,45.7466,45.7755,47773.0
2020-08-20 15:35:00,47.52,47.54,47.49,47.5,20535.0,45.7852,45.8044,45.7563,45.7659,20535.0
2020-08-20 15:40:00,47.5,47.56,47.49,47.53,25077.0,45.7659,45.8237,45.7563,45.7948,25077.0
2020-08-20 15:45:00,47.53,47.58,47.49,47.54,74941.0,45.7948,45.843,45.7563,45.8044,74941.0
2020-08-20 15:50:00,47.53,47.53,47.4,47.41,54749.0,45.7948,45.7948,45.6695,45.6792,54749.0
2020-08-20 15:55:00,47.41,47.47,47.39,47.46,119781.0,45.6792,45.737,45.6599,45.7273,119781.0
2020-08-21 09:30:00,48.15,48.85,47.86,48.82,502861.0,46.3922,47.0666,46.1127,47.0377,502861.0
2020-08-21 09:35:00,48.81,48.82,48.6,48.71,112194.0,47.0281,47.0377,46.8257,46.9317,112194.0
2020-08-21 09:40:00,48.73,48.85,48.64,48.79,81312.0,46.951,47.0666,46.8643,47.0088,81312.0
2020-08-21 09:45:00,48.79,49.15,48.78,48.97,253688.0,47.0088,47.3556,46.9992,47.1822,253688.0
2020-08-21 09:50:00,48.98,49.06,48.86,48.99,206471.0,47.1919,47.2689,47.0762,47.2015,206471.0
2020-08-21 09:55:00,48.97,49.07,48.93,48.95,147556.0,47.1822,47.2786,47.1437,47.163,147556.0
2020-08-21 10:00:00,48.96,49.06,48.92,48.95,108581.0,47.1726,47.2689,47.134,47.163,108581.0
2020-08-21 10:05:00,48.96,48.99,48.84,48.96,68779.0,47.1726,47.2015,47.057,47.1726,68779.0
2020-08-21 10:10:00,48.98,49.02,48.87,48.89,53575.0,47.1919,47.2304,47.0859,47.1051,53575.0
2020-08-21 10:15:00,48.88,48.89,48.7,48.74,62996.0,47.0955,47.1051,46.9221,46.9606,62996.0
2020-08-21 10:20:00,48.73,48.89,48.71,48.88,157703.0,46.951,47.1051,46.9317,47.0955,157703.0
2020-08-21 10:25:00,48.88,48.88,48.54,48.59,66325.0,47.0955,47.0955,46.7679,46.8161,66325.0
2020-08-21 10:30:00,48.59,48.67,48.43,48.43,62359.0,46.8161,46.8932,46.6619,46.6619,62359.0
2020-08-21 10:35:00,48.41,48.49,48.34,48.49,55726.0,46.6427,46.7197,46.5752,46.7197,55726.0
2020-08-21 10:40:00,48.47,48.59,48.42,48.59,29996.0,46.7005,46.8161,46.6523,46.8161,29996.0
2020-08-21 10:45:00,48.59,48.62,48.52,48.52,33438.0,46.8161,46.845,46.7486,46.7486,33438.0
2020-08-21 10:50:00,48.54,48.98,48.53,48.96,230237.0,46.7679,47.1919,46.7583,47.1726,230237.0
2020-08-21 10:55:00,48.96,49.37,48.94,49.04,259221.0,47.1726,47.5676,47.1533,47.2497,259221.0
2020-08-21 11:00:00,49.05,49.2,48.95,49.17,107112.0,47.2593,47.4038,47.163,47.3749,107112.0
2020-08-21 11:05:00,49.16,49.33,49.1,49.14,108125.0,47.3653,47.5291,47.3075,47.346,108125.0
2020-08-21 11:10:00,49.14,49.3,49.14,49.25,94203.0,47.346,47.5002,47.346,47.452,94203.0
2020-08-21 11:15:00,49.25,49.27,49.1,49.15,112167.0,47.452,47.4713,47.3075,47.3556,112167.0
2020-08-21 11:20:00,49.15,49.17,48.93,49.03,101980.0,47.3556,47.3749,47.1437,47.24,101980.0
2020-08-21 11:25:00,49.01,49.04,48.9,49.03,34114.0,47.2208,47.2497,47.1148,47.24,34114.0
2020-08-21 11:30:00,49.04,49.08,48.86,48.87,49995.0,47.2497,47.2882,47.0762,47.0859,49995.0
2020-08-21 11:35:00,48.87,48.91,48.72,48.75,120290.0,47.0859,47.1244,46.9413,46.9703,120290.0
2020-08-21 11:40:00,48.73,48.84,48.68,48.8,44210.0,46.951,47.057,46.9028,47.0184,44210.0
2020-08-21 11:45:00,48.79,48.82,48.72,48.8,54537.0,47.0088,47.0377,46.9413,47.0184,54537.0
2020-08-21 11:50:00,48.8,48.91,48.77,48.77,29507.0,47.0184,47.1244,46.9895,46.9895,29507.0
2020-08-21 11:55:00,48.77,48.85,48.69,48.8,37155.0,46.9895,47.0666,46.9124,47.0184,37155.0
2020-08-21 12:00:00,48.79,48.82,48.7,48.73,37678.0,47.0088,47.0377,46.9221,46.951,37678.0
2020-08-21 12:05:00,48.73,48.76,48.65,48.65,14902.0,46.951,46.9799,46.8739,46.8739,14902.0
2020-08-21 12:10:00,48.65,48.83,48.61,48.8,42502.0,46.8739,47.0473,46.8354,47.0184,42502.0
2020-08-21 12:15:00,48.82,48.89,48.79,48.85,34277.0,47.0377,47.1051,47.0088,47.0666,34277.0
2020-08-21 12:20:00,48.85,48.86,48.67,48.74,20927.0,47.0666,47.0762,46.8932,46.9606,20927.0
2020-08-21 12:25:00,48.73,48.8,48.69,48.75,12368.0,46.951,47.0184,46.9124,46.9703,12368.0
2020-08-21 12:30:00,48.76,48.83,48.73,48.73,43660.0,46.9799,47.0473,46.951,46.951,43660.0
2020-08-21 12:35:00,48.73,48.75,48.61,48.73,37314.0,46.951,46.9703,46.8354,46.951,37314.0
2020-08-21 12:40:00,48.68,48.69,48.61,48.64,17319.0,46.9028,46.9124,46.8354,46.8643,17319.0
2020-08-21 12:45:00,48.63,48.75,48.61,48.75,12037.0,46.8546,46.9703,46.8354,46.9703,12037.0
2020-08-21 12:50:00,48.74,48.75,48.67,48.67,11964.0,46.9606,46.9703,46.8932,46.8932,11964.0
2020-08-21 12:55:00,48.67,48.72,48.63,48.63,14551.0,46.8932,46.9413,46.8546,46.8546,14551.0
2020-08-21 13:00:00,48.62,48.69,48.61,48.69,16153.0,46.845,46.9124,46.8354,46.9124,16153.0
2020-08-21 13:05:00,48.69,48.71,48.63,48.66,8790.0,46.9124,46.9317,46.8546,46.8835,8790.0
2020-08-21 13:10:00,48.65,48.72,48.65,48.7,11058.0,46.8739,46.9413,46.8739,46.9221,11058.0
2020-08-21 13:15:00,48.71,48.78,48.7,48.73,16713.0,46.9317,46.9992,46.9221,46.951,16713.0
2020-08-21 13:20:00,48.72,48.79,48.71,48.76,19945.0,46.9413,47.0088,46.9317,46.9799,19945.0
2020-08-21 13:25:00,48.76,48.77,48.68,48.71,15068.0,46.9799,46.9895,46.9028,46.9317,15068.0
2020-08-21 13:30:00,48.71,48.75,48.65,48.65,17632.0,46.9317,46.9703,46.8739,46.8739,17632.0
2020-08-21 13:35:00,48.65,48.71,48.62,48.7,26035.0,46.8739,46.9317,46.845,46.9221,26035.0
2020-08-21 13:40:00,48.7,48.7,48.56,48.66,29951.0,46.9221,46.9221,46.7872,46.8835,29951.0
2020-08-21 13:45:00,48.66,48.71,48.61,48.68,27536.0,46.8835,46.9317,46.8354,46.9028,27536.0
2020-08-21 13:50:00,48.68,48.7,48.59,48.6,24199.0,46.9028,46.9221,46.8161,46.8257,24199.0
2020-08-21 13:55:00,48.59,48.69,48.57,48.66,35759.0,46.8161,46.9124,46.7968,46.8835,35759.0
2020-08-21 14:00:00,48.66,48.71,48.64,48.65,28153.0,46.8835,46.9317,46.8643,46.8739,28153.0
2020-08-21 14:05:00,48.64,48.71,48.64,48.69,50377.0,46.8643,46.9317,46.8643,46.9124,50377.0
2020-08-21 14:10:00,48.69,48.71,48.66,48.69,27006.0,46.9124,46.9317,46.8835,46.9124,27006.0
2020-08-21 14:15:00,48.69,48.71,48.66,48.69,18769.0,46.9124,46.9317,46.8835,46.9124,18769.0
2020-08-21 14:20:00,48.7,48.7,48.63,48.68,19010.0,46.9221,46.9221,46.8546,46.9028,19010.0
2020-08-21 14:25:00,48.69,48.7,48.62,48.64,26511.0,46.9124,46.9221,46.845,46.8643,26511.0
2020-08-21 14:30:00,48.63,48.71,48.63,48.66,26343.0,46.8546,46.9317,46.8546,46.8835,26343.0
2020-08-21 14:35:00,48.66,48.69,48.59,48.6,21054.0,46.8835,46.9124,46.8161,46.8257,21054.0
2020-08-21 14:40:00,48.61,48.64,48.53,48.54,19358.0,46.8354,46.8643,46.7583,46.7679,19358.0
2020-08-21 14:45:00,48.54,48.57,48.5,48.52,19177.0,46.7679,46.7968,46.7294,46.7486,19177.0
2020-08-21 14:50:00,48.53,48.6,48.51,48.58,28519.0,46.7583,46.8257,46.739,46.8065,28519.0
2020-08-21 14:55:00,48.58,48.65,48.56,48.59,40230.0,46.8065,46.8739,46.7872,46.8161,40230.0
2020-08-21 15:00:00,48.57,48.62,48.54,48.57,26394.0,46.7968,46.845,46.7679,46.7968,26394.0
2020-08-21 15:05:00,48.57,48.65,48.56,48.65,19450.0,46.7968,46.8739,46.7872,46.8739,19450.0
2020-08-21 15:10:00,48.64,48.65,48.6,48.64,19294.0,46.8643,46.8739,46.8257,46.8643,19294.0
2020-08-21 15:15:00,48.64,48.65,48.58,48.59,32750.0,46.8643,46.8739,46.8065,46.8161,32750.0
2020-08-21 15:20:00,48.61,48.65,48.59,48.65,37125.0,46.8354,46.8739,46.8161,46.8739,37125.0
2020-08-21 15:25:00,48.65,48.66,48.56,48.57,48994.0,46.8739,46.8835,46.7872,46.7968,48994.0
2020-08-21 15:30:00,48.57,48.63,48.52,48.59,54005.0,46.7968,46.8546,46.7486,46.8161,54005.0
2020-08-21 15:35:00,48.59,48.63,48.52,48.57,57293.0,46.8161,46.8546,46.7486,46.7968,57293.0
2020-08-21 15:40:00,48.58,48.64,48.51,48.59,84651.0,46.8065,46.8643,46.739,46.8161,84651.0
2020-08-21 15:45:00,48.59,48.63,48.54,48.55,73810.0,46.8161,46.8546,46.7679,46.7776,73810.0
2020-08-21 15:50:00,48.55,48.56,48.43,48.48,124612.0,46.7776,46.7872,46.6619,46.7101,124612.0
2020-08-21 15:55:00,48.48,48.6,48.48,48.51,286280.0,46.7101,46.8257,46.7101,46.739,286280.0
2020-08-24 09:30:00,48.72,48.92,47.92,48.11,165827.0,46.9413,47.134,46.1706,46.3536,165827.0
2020-08-24 09:35:00,48.11,48.11,47.72,47.84,141529.0,46.3536,46.3536,45.9779,46.0935,141529.0
2020-08-24 09:40:00,47.83,48.12,47.75,48.12,142943.0,46.0838,46.3633,46.0068,46.3633,142943.0
2020-08-24 09:45:00,48.1,48.35,48.09,48.3,122460.0,46.344,46.5849,46.3343,46.5367,122460.0
2020-08-24 09:50:00,48.29,48.37,48.09,48.24,102895.0,46.527,46.6041,46.3343,46.4789,102895.0
2020-08-24 09:55:00,48.27,48.43,48.24,48.42,64996.0,46.5078,46.6619,46.4789,46.6523,64996.0
2020-08-24 10:00:00,48.43,48.79,48.38,48.79,68823.0,46.6619,47.0088,46.6138,47.0088,68823.0
2020-08-24 10:05:00,48.79,49.14,48.71,49.11,109893.0,47.0088,47.346,46.9317,47.3171,109893.0
2020-08-24 10:10:00,49.11,49.41,49.11,49.25,145989.0,47.3171,47.6062,47.3171,47.452,145989.0
2020-08-24 10:15:00,49.26,49.27,49.1,49.14,49168.0,47.4616,47.4713,47.3075,47.346,49168.0
2020-08-24 10:20:00,49.13,49.27,49.01,49.06,57421.0,47.3364,47.4713,47.2208,47.2689,57421.0
2020-08-24 10:25:00,49.07,49.19,49.0,49.14,61075.0,47.2786,47.3942,47.2111,47.346,61075.0
2020-08-24 10:30:00,49.16,49.4,49.15,49.34,52303.0,47.3653,47.5965,47.3556,47.5387,52303.0
2020-08-24 10:35:00,49.32,49.58,49.24,49.58,111934.0,47.5194,47.77,47.4424,47.77,111934.0
2020-08-24 10:40:00,49.59,49.83,49.58,49.78,190384.0,47.7796,48.0108,47.77,47.9626,190384.0
2020-08-24 10:45:00,49.8,49.8,49.55,49.74,83364.0,47.9819,47.9819,47.741,47.9241,83364.0
2020-08-24 10:50:00,49.75,49.9,49.67,49.7,84445.0,47.9337,48.0783,47.8567,47.8856,84445.0
2020-08-24 10:55:00,49.7,49.84,49.66,49.83,52713.0,47.8856,48.0205,47.847,48.0108,52713.0
2020-08-24 11:00:00,49.82,49.82,49.55,49.65,45900.0,48.0012,48.0012,47.741,47.8374,45900.0
2020-08-24 11:05:00,49.64,49.76,49.58,49.65,103109.0,47.8278,47.9434,47.77,47.8374,103109.0
2020-08-24 11:10:00,49.65,49.84,49.65,49.8,140653.0,47.8374,48.0205,47.8374,47.9819,140653.0
2020-08-24 11:15:00,49.8,49.8,49.69,49.69,33034.0,47.9819,47.9819,47.8759,47.8759,33034.0
2020-08-24 11:20:00,49.69,49.74,49.6,49.69,26290.0,47.8759,47.9241,47.7892,47.8759,26290.0
2020-08-24 11:25:00,49.7,49.75,49.58,49.61,47271.0,47.8856,47.9337,47.77,47.7989,47271.0
2020-08-24 11:30:00,49.62,49.81,49.62,49.72,55125.0,47.8085,47.9916,47.8085,47.9048,55125.0
2020-08-24 11:35:00,49.74,49.77,49.51,49.58,41787.0,47.9241,47.953,47.7025,47.77,41787.0
2020-08-24 11:40:00,49.6,49.61,49.52,49.56,18486.0,47.7892,47.7989,47.7121,47.7507,18486.0
2020-08-24 11:45:00,49.58,49.67,49.55,49.62,21786.0,47.77,47.8567,47.741,47.8085,21786.0
2020-08-24 11:50:00,49.62,49.62,49.47,49.55,27237.0,47.8085,47.8085,47.664,47.741,27237.0
2020-08-24 11:55:00,49.55,49.64,49.5,49.55,36499.0,47.741,47.8278,47.6929,47.741,36499.0
2020-08-24 12:00:00,49.57,49.62,49.53,49.61,40773.0,47.7603,47.8085,47.7218,47.7989,40773.0
2020-08-24 12:05:00,49.62,49.82,49.61,49.76,61483.0,47.8085,48.0012,47.7989,47.9434,61483.0
2020-08-24 12:10:00,49.76,49.81,49.69,49.69,21519.0,47.9434,47.9916,47.8759,47.8759,21519.0
2020-08-24 12:15:00,49.68,49.73,49.66,49.66,19561.0,47.8663,47.9145,47.847,47.847,19561.0
2020-08-24 12:20:00,49.67,49.7,49.48,49.56,21524.0,47.8567,47.8856,47.6736,47.7507,21524.0
2020-08-24 12:25:00,49.56,49.59,49.51,49.51,12162.0,47.7507,47.7796,47.7025,47.7025,12162.0
2020-08-24 12:30:00,49.5,49.64,49.5,49.62,19523.0,47.6929,47.8278,47.6929,47.8085,19523.0
2020-08-24 12:35:00,49.62,49.64,49.59,49.63,18100.0,47.8085,47.8278,47.7796,47.8181,18100.0
2020-08-24 12:40:00,49.65,49.66,49.6,49.64,13399.0,47.8374,47.847,47.7892,47.8278,13399.0
2020-08-24 12:45:00,49.64,49.64,49.56,49.61,15176.0,47.8278,47.8278,47.7507,47.7989,15176.0
2020-08-24 12:50:00,49.61,49.68,49.59,49.63,17837.0,47.7989,47.8663,47.7796,47.8181,17837.0
2020-08-24 12:55:00,49.63,49.66,49.59,49.6,19571.0,47.8181,47.847,47.7796,47.7892,19571.0
2020-08-24 13:00:00,49.6,49.63,49.49,49.49,31941.0,47.7892,47.8181,47.6832,47.6832,31941.0
2020-08-24 13:05:00,49.48,49.51,49.42,49.47,15498.0,47.6736,47.7025,47.6158,47.664,15498.0
2020-08-24 13:10:00,49.46,49.51,49.4,49.42,13741.0,47.6543,47.7025,47.5965,47.6158,13741.0
2020-08-24 13:15:00,49.43,49.45,49.38,49.41,15087.0,47.6254,47.6447,47.5773,47.6062,15087.0
2020-08-24 13:20:00,49.41,49.47,49.35,49.36,14027.0,47.6062,47.664,47.5483,47.558,14027.0
2020-08-24 13:25:00,49.37,49.55,49.34,49.53,24882.0,47.5676,47.741,47.5387,47.7218,24882.0
2020-08-24 13:30:00,49.51,49.55,49.48,49.51,15193.0,47.7025,47.741,47.6736,47.7025,15193.0
2020-08-24 13:35:00,49.51,49.58,49.46,49.56,30787.0,47.7025,47.77,47.6543,47.7507,30787.0
2020-08-24 13:40:00,49.57,49.66,49.54,49.66,14822.0,47.7603,47.847,47.7314,47.847,14822.0
2020-08-24 13:45:00,49.67,49.71,49.63,49.64,17309.0,47.8567,47.8952,47.8181,47.8278,17309.0
2020-08-24 13:50:00,49.65,49.65,49.57,49.62,18407.0,47.8374,47.8374,47.7603,47.8085,18407.0
2020-08-24 13:55:00,49.6,49.68,49.6,49.68,20740.0,47.7892,47.8663,47.7892,47.8663,20740.0
2020-08-24 14:00:00,49.68,49.71,49.66,49.69,20534.0,47.8663,47.8952,47.847,47.8759,20534.0
2020-08-24 14:05:00,49.68,49.71,49.65,49.69,34130.0,47.8663,47.8952,47.8374,47.8759,34130.0
2020-08-24 14:10:00,49.69,49.75,49.67,49.67,23404.0,47.8759,47.9337,47.8567,47.8567,23404.0
2020-08-24 14:15:00,49.68,49.68,49.63,49.67,10135.0,47.8663,47.8663,47.8181,47.8567,10135.0
2020-08-24 14:20:00,49.68,49.74,49.66,49.66,19951.0,47.8663,47.9241,47.847,47.847,19951.0
2020-08-24 14:25:00,49.67,49.67,49.58,49.65,14401.0,47.8567,47.8567,47.77,47.8374,14401.0
2020-08-24 14:30:00,49.65,49.66,49.59,49.62,16504.0,47.8374,47.847,47.7796,47.8085,16504.0
2020-08-24 14:35:00,49.62,49.64,49.59,49.62,13265.0,47.8085,47.8278,47.7796,47.8085,13265.0
2020-08-24 14:40:00,49.62,49.71,49.6,49.7,29660.0,47.8085,47.8952,47.7892,47.8856,29660.0
2020-08-24 14:45:00,49.69,49.7,49.66,49.7,23351.0,47.8759,47.8856,47.847,47.8856,23351.0
2020-08-24 14:50:00,49.7,49.72,49.64,49.64,18360.0,47.8856,47.9048,47.8278,47.8278,18360.0
2020-08-24 14:55:00,49.63,49.68,49.63,49.64,23943.0,47.8181,47.8663,47.8181,47.8278,23943.0
2020-08-24 15:00:00,49.64,49.65,49.53,49.54,25820.0,47.8278,47.8374,47.7218,47.7314,25820.0
2020-08-24 15:05:00,49.54,49.63,49.5,49.61,37968.0,47.7314,47.8181,47.6929,47.7989,37968.0
2020-08-24 15:10:00,49.61,49.66,49.6,49.66,48966.0,47.7989,47.847,47.7892,47.847,48966.0
2020-08-24 15:15:00,49.66,49.68,49.61,49.68,18414.0,47.847,47.8663,47.7989,47.8663,18414.0
2020-08-24 15:20:00,49.66,49.72,49.63,49.72,37080.0,47.847,47.9048,47.8181,47.9048,37080.0
2020-08-24 15:25:00,49.72,49.78,49.71,49.76,43207.0,47.9048,47.9626,47.8952,47.9434,43207.0
2020-08-24 15:30:00,49.76,49.81,49.72,49.77,32714.0,47.9434,47.9916,47.9048,47.953,32714.0
2020-08-24 15:35:00,49.78,49.78,49.7,49.71,38738.0,47.9626,47.9626,47.8856,47.8952,38738.0
2020-08-24 15:40:00,49.71,49.78,49.71,49.75,43069.0,47.8952,47.9626,47.8952,47.9337,43069.0
2020-08-24 15:45:00,49.76,49.79,49.72,49.76,59245.0,47.9434,47.9723,47.9048,47.9434,59245.0
2020-08-24 15:50:00,49.75,49.79,49.7,49.78,99598.0,47.9337,47.9723,47.8856,47.9626,99598.0
2020-08-24 15:55:00,49.78,49.82,49.72,49.82,218338.0,47.9626,48.0012,47.9048,48.0012,218338.0
2020-08-25 09:30:00,50.18,50.45,50.14,50.21,93751.0,48.348,48.6082,48.3095,48.377,93751.0
2020-08-25 09:35:00,50.21,50.24,50.0,50.18,114408.0,48.377,48.4059,48.1746,48.348,114408.0
2020-08-25 09:40:00,50.18,50.27,49.91,49.94,136598.0,48.348,48.4348,48.0879,48.1168,136598.0
2020-08-25 09:45:00,49.93,50.75,49.93,50.69,99822.0,48.1072,48.8972,48.1072,48.8394,99822.0
2020-08-25 09:50:00,50.69,50.8,50.47,50.52,85829.0,48.8394,48.9454,48.6275,48.6756,85829.0
2020-08-25 09:55:00,50.5,50.58,50.32,50.36,46552.0,48.6564,48.7334,48.4829,48.5215,46552.0
2020-08-25 10:00:00,50.35,50.51,50.25,50.44,93426.0,48.5118,48.666,48.4155,48.5986,93426.0
2020-08-25 10:05:00,50.42,50.49,50.29,50.37,50538.0,48.5793,48.6467,48.454,48.5311,50538.0
2020-08-25 10:10:00,50.38,50.38,50.21,50.25,77130.0,48.5407,48.5407,48.377,48.4155,77130.0
2020-08-25 10:15:00,50.26,50.49,50.25,50.4,49050.0,48.4251,48.6467,48.4155,48.56,49050.0
2020-08-25 10:20:00,50.39,50.52,50.33,50.46,26865.0,48.5504,48.6756,48.4926,48.6178,26865.0
2020-08-25 10:25:00,50.47,50.49,50.22,50.22,28080.0,48.6275,48.6467,48.3866,48.3866,28080.0
2020-08-25 10:30:00,50.22,50.29,50.0,50.06,95322.0,48.3866,48.454,48.1746,48.2324,95322.0
2020-08-25 10:35:00,50.06,50.1,49.96,50.05,26253.0,48.2324,48.271,48.1361,48.2228,26253.0
2020-08-25 10:40:00,50.09,50.22,50.01,50.15,27502.0,48.2613,48.3866,48.1843,48.3191,27502.0
2020-08-25 10:45:00,50.15,50.16,49.96,49.96,19551.0,48.3191,48.3288,48.1361,48.1361,19551.0
2020-08-25 10:50:00,49.95,49.96,49.75,49.79,28108.0,48.1264,48.1361,47.9337,47.9723,28108.0
2020-08-25 10:55:00,49.78,49.95,49.78,49.88,15067.0,47.9626,48.1264,47.9626,48.059,15067.0
2020-08-25 11:00:00,49.89,50.0,49.89,49.96,22575.0,48.0686,48.1746,48.0686,48.1361,22575.0
2020-08-25 11:05:00,49.98,50.13,49.94,50.12,18851.0,48.1553,48.2999,48.1168,48.2902,18851.0
2020-08-25 11:10:00,50.13,50.13,49.98,49.99,25898.0,48.2999,48.2999,48.1553,48.165,25898.0
2020-08-25 11:15:00,49.98,49.99,49.83,49.83,22770.0,48.1553,48.165,48.0108,48.0108,22770.0
2020-08-25 11:20:00,49.85,49.87,49.8,49.86,17037.0,48.0301,48.0494,47.9819,48.0397,17037.0
2020-08-25 11:25:00,49.82,49.94,49.82,49.91,15525.0,48.0012,48.1168,48.0012,48.0879,15525.0
2020-08-25 11:30:00,49.91,49.93,49.8,49.81,12305.0,48.0879,48.1072,47.9819,47.9916,12305.0
2020-08-25 11:35:00,49.8,49.86,49.75,49.75,10589.0,47.9819,48.0397,47.9337,47.9337,10589.0
2020-08-25 11:40:00,49.78,49.78,49.63,49.67,32378.0,47.9626,47.9626,47.8181,47.8567,32378.0
2020-08-25 11:45:00,49.67,49.73,49.66,49.68,20329.0,47.8567,47.9145,47.847,47.8663,20329.0
2020-08-25 11:50:00,49.68,49.83,49.67,49.83,13346.0,47.8663,48.0108,47.8567,48.0108,13346.0
2020-08-25 11:55:00,49.83,49.95,49.78,49.95,36011.0,48.0108,48.1264,47.9626,48.1264,36011.0
2020-08-25 12:00:00,49.95,49.96,49.85,49.94,17716.0,48.1264,48.1361,48.0301,48.1168,17716.0
2020-08-25 12:05:00,49.94,49.98,49.92,49.95,12956.0,48.1168,48.1553,48.0975,48.1264,12956.0
2020-08-25 12:10:00,49.95,49.95,49.88,49.89,19751.0,48.1264,48.1264,48.059,48.0686,19751.0
2020-08-25 12:15:00,49.88,49.94,49.87,49.92,16744.0,48.059,48.1168,48.0494,48.0975,16744.0
2020-08-25 12:20:00,49.92,49.98,49.89,49.95,12272.0,48.0975,48.1553,48.0686,48.1264,12272.0
2020-08-25 12:25:00,49.95,50.0,49.94,49.98,16861.0,48.1264,48.1746,48.1168,48.1553,16861.0
2020-08-25 12:30:00,49.98,50.03,49.93,50.03,29251.0,48.1553,48.2035,48.1072,48.2035,29251.0
2020-08-25 12:35:00,50.03,50.09,50.0,50.03,15911.0,48.2035,48.2613,48.1746,48.2035,15911.0
2020-08-25 12:40:00,50.03,50.08,49.99,50.06,22078.0,48.2035,48.2517,48.165,48.2324,22078.0
2020-08-25 12:45:00,50.07,50.12,50.04,50.12,12789.0,48.2421,48.2902,48.2132,48.2902,12789.0
2020-08-25 12:50:00,50.13,50.18,50.11,50.11,14477.0,48.2999,48.348,48.2806,48.2806,14477.0
2020-08-25 12:55:00,50.12,50.16,50.07,50.16,40719.0,48.2902,48.3288,48.2421,48.3288,40719.0
2020-08-25 13:00:00,50.16,50.16,49.92,49.94,40973.0,48.3288,48.3288,48.0975,48.1168,40973.0
2020-08-25 13:05:00,49.94,50.05,49.94,50.0,10790.0,48.1168,48.2228,48.1168,48.1746,10790.0
2020-08-25 13:10:00,49.99,49.99,49.85,49.86,18527.0,48.165,48.165,48.0301,48.0397,18527.0
2020-08-25 13:15:00,49.85,49.97,49.84,49.96,13945.0,48.0301,48.1457,48.0205,48.1361,13945.0
2020-08-25 13:20:00,49.96,50.03,49.92,50.03,11461.0,48.1361,48.2035,48.0975,48.2035,11461.0
2020-08-25 13:25:00,50.04,50.05,49.98,50.04,8923.0,48.2132,48.2228,48.1553,48.2132,8923.0
2020-08-25 13:30:00,50.03,50.05,50.01,50.05,10007.0,48.2035,48.2228,48.1843,48.2228,10007.0
2020-08-25 13:35:00,50.05,50.1,50.01,50.1,11003.0,48.2228,48.271,48.1843,48.271,11003.0
2020-08-25 13:40:00,50.11,50.19,50.1,50.19,14357.0,48.2806,48.3577,48.271,48.3577,14357.0
2020-08-25 13:45:00,50.19,50.25,50.16,50.21,11470.0,48.3577,48.4155,48.3288,48.377,11470.0
2020-08-25 13:50:00,50.21,50.26,50.18,50.25,17521.0,48.377,48.4251,48.348,48.4155,17521.0
2020-08-25 13:55:00,50.25,50.25,50.18,50.19,16092.0,48.4155,48.4155,48.348,48.3577,16092.0
2020-08-25 14:00:00,50.19,50.19,50.12,50.15,12306.0,48.3577,48.3577,48.2902,48.3191,12306.0
2020-08-25 14:05:00,50.15,50.16,50.05,50.06,15822.0,48.3191,48.3288,48.2228,48.2324,15822.0
2020-08-25 14:10:00,50.05,50.08,50.0,50.0,9826.0,48.2228,48.2517,48.1746,48.1746,9826.0
2020-08-25 14:15:00,50.01,50.02,49.94,49.94,20883.0,48.1843,48.1939,48.1168,48.1168,20883.0
2020-08-25 14:20:00,49.96,50.04,49.96,50.04,15274.0,48.1361,48.2132,48.1361,48.2132,15274.0
2020-08-25 14:25:00,50.04,50.08,50.01,50.05,21183.0,48.2132,48.2517,48.1843,48.2228,21183.0
2020-08-25 14:30:00,50.05,50.05,49.94,49.94,17676.0,48.2228,48.2228,48.1168,48.1168,17676.0
2020-08-25 14:35:00,49.95,49.99,49.94,49.98,20580.0,48.1264,48.165,48.1168,48.1553,20580.0
2020-08-25 14:40:00,49.98,50.01,49.96,49.97,17013.0,48.1553,48.1843,48.1361,48.1457,17013.0
2020-08-25 14:45:00,49.96,50.04,49.96,50.02,17427.0,48.1361,48.2132,48.1361,48.1939,17427.0
2020-08-25 14:50:00,50.02,50.05,49.99,50.04,28534.0,48.1939,48.2228,48.165,48.2132,28534.0
2020-08-25 14:55:00,50.05,50.08,50.01,50.03,19282.0,48.2228,48.2517,48.1843,48.2035,19282.0
2020-08-25 15:00:00,50.03,50.07,49.92,49.98,30190.0,48.2035,48.2421,48.0975,48.1553,30190.0
2020-08-25 15:05:00,49.98,49.99,49.94,49.95,15245.0,48.1553,48.165,48.1168,48.1264,15245.0
2020-08-25 15:10:00,49.96,49.96,49.88,49.89,17808.0,48.1361,48.1361,48.059,48.0686,17808.0
2020-08-25 15:15:00,49.9,49.95,49.85,49.93,26817.0,48.0783,48.1264,48.0301,48.1072,26817.0
2020-08-25 15:20:00,49.93,50.05,49.92,50.03,36685.0,48.1072,48.2228,48.0975,48.2035,36685.0
2020-08-25 15:25:00,50.02,50.1,50.01,50.04,31922.0,48.1939,48.271,48.1843,48.2132,31922.0
2020-08-25 15:30:00,50.04,50.08,50.0,50.02,26867.0,48.2132,48.2517,48.1746,48.1939,26867.0
2020-08-25 15:35:00,50.02,50.05,49.97,50.02,22323.0,48.1939,48.2228,48.1457,48.1939,22323.0
2020-08-25 15:40:00,50.01,50.01,49.9,49.94,48521.0,48.1843,48.1843,48.0783,48.1168,48521.0
2020-08-25 15:45:00,49.94,50.0,49.91,49.96,44563.0,48.1168,48.1746,48.0879,48.1361,44563.0
2020-08-25 15:50:00,49.97,49.99,49.93,49.95,65704.0,48.1457,48.165,48.1072,48.1264,65704.0
2020-08-25 15:55:00,49.95,50.04,49.91,49.96,165569.0,48.1264,48.2132,48.0879,48.1361,165569.0
2020-08-26 09:30:00,50.0,50.04,49.55,49.59,82306.0,48.1746,48.2132,47.741,47.7796,82306.0
2020-08-26 09:35:00,49.6,49.6,49.35,49.43,44286.0,47.7892,47.7892,47.5483,47.6254,44286.0
2020-08-26 09:40:00,49.45,49.5,49.23,49.24,52566.0,47.6447,47.6929,47.4327,47.4424,52566.0
2020-08-26 09:45:00,49.21,49.41,49.16,49.26,49564.0,47.4135,47.6062,47.3653,47.4616,49564.0
2020-08-26 09:50:00,49.22,49.47,49.14,49.47,48176.0,47.4231,47.664,47.346,47.664,48176.0
2020-08-26 09:55:00,49.46,49.58,49.37,49.5,17851.0,47.6543,47.77,47.5676,47.6929,17851.0
2020-08-26 10:00:00,49.49,49.49,49.1,49.23,54237.0,47.6832,47.6832,47.3075,47.4327,54237.0
2020-08-26 10:05:00,49.23,49.34,49.21,49.34,28751.0,47.4327,47.5387,47.4135,47.5387,28751.0
2020-08-26 10:10:00,49.35,49.4,49.27,49.36,15471.0,47.5483,47.5965,47.4713,47.558,15471.0
2020-08-26 10:15:00,49.37,49.4,49.25,49.36,19612.0,47.5676,47.5965,47.452,47.558,19612.0
2020-08-26 10:20:00,49.35,49.35,49.17,49.2,17973.0,47.5483,47.5483,47.3749,47.4038,17973.0
2020-08-26 10:25:00,49.19,49.33,49.17,49.29,15524.0,47.3942,47.5291,47.3749,47.4905,15524.0
2020-08-26 10:30:00,49.29,49.41,49.21,49.39,28210.0,47.4905,47.6062,47.4135,47.5869,28210.0
2020-08-26 10:35:00,49.39,49.5,49.36,49.49,25599.0,47.5869,47.6929,47.558,47.6832,25599.0
2020-08-26 10:40:00,49.5,49.6,49.48,49.6,31428.0,47.6929,47.7892,47.6736,47.7892,31428.0
2020-08-26 10:45:00,49.61,49.78,49.52,49.75,89484.0,47.7989,47.9626,47.7121,47.9337,89484.0
2020-08-26 10:50:00,49.74,49.81,49.64,49.64,37643.0,47.9241,47.9916,47.8278,47.8278,37643.0
2020-08-26 10:55:00,49.65,49.67,49.51,49.55,18251.0,47.8374,47.8567,47.7025,47.741,18251.0
2020-08-26 11:00:00,49.55,49.61,49.52,49.54,27023.0,47.741,47.7989,47.7121,47.7314,27023.0
2020-08-26 11:05:00,49.54,49.63,49.53,49.58,16383.0,47.7314,47.8181,47.7218,47.77,16383.0
2020-08-26 11:10:00,49.58,49.68,49.55,49.68,17179.0,47.77,47.8663,47.741,47.8663,17179.0
2020-08-26 11:15:00,49.67,49.82,49.65,49.79,41079.0,47.8567,48.0012,47.8374,47.9723,41079.0
2020-08-26 11:20:00,49.78,49.86,49.77,49.8,18097.0,47.9626,48.0397,47.953,47.9819,18097.0
2020-08-26 11:25:00,49.8,49.86,49.73,49.74,31606.0,47.9819,48.0397,47.9145,47.9241,31606.0
2020-08-26 11:30:00,49.73,49.75,49.62,49.69,27131.0,47.9145,47.9337,47.8085,47.8759,27131.0
2020-08-26 11:35:00,49.68,49.75,49.66,49.75,23672.0,47.8663,47.9337,47.847,47.9337,23672.0
2020-08-26 11:40:00,49.75,49.79,49.71,49.72,24806.0,47.9337,47.9723,47.8952,47.9048,24806.0
2020-08-26 11:45:00,49.72,49.81,49.7,49.71,32016.0,47.9048,47.9916,47.8856,47.8952,32016.0
2020-08-26 11:50:00,49.69,49.71,49.59,49.63,19722.0,47.8759,47.8952,47.7796,47.8181,19722.0
2020-08-26 11:55:00,49.63,49.69,49.63,49.69,10775.0,47.8181,47.8759,47.8181,47.8759,10775.0
2020-08-26 12:00:00,49.69,49.88,49.66,49.71,66112.0,47.8759,48.059,47.847,47.8952,66112.0
2020-08-26 12:05:00,49.72,49.86,49.68,49.8,40280.0,47.9048,48.0397,47.8663,47.9819,40280.0
2020-08-26 12:10:00,49.79,50.03,49.78,49.95,60208.0,47.9723,48.2035,47.9626,48.1264,60208.0
2020-08-26 12:15:00,49.96,50.07,49.88,50.01,68187.0,48.1361,48.2421,48.059,48.1843,68187.0
2020-08-26 12:20:00,50.01,50.13,49.96,50.12,37968.0,48.1843,48.2999,48.1361,48.2902,37968.0
2020-08-26 12:25:00,50.11,50.2,50.08,50.13,41311.0,48.2806,48.3673,48.2517,48.2999,41311.0
2020-08-26 12:30:00,50.15,50.15,49.93,49.95,44219.0,48.3191,48.3191,48.1072,48.1264,44219.0
2020-08-26 12:35:00,49.95,49.95,49.84,49.85,17045.0,48.1264,48.1264,48.0205,48.0301,17045.0
2020-08-26 12:40:00,49.86,49.96,49.83,49.92,16956.0,48.0397,48.1361,48.0108,48.0975,16956.0
2020-08-26 12:45:00,49.93,49.93,49.85,49.88,14709.0,48.1072,48.1072,48.0301,48.059,14709.0
2020-08-26 12:50:00,49.89,49.93,49.86,49.93,25513.0,48.0686,48.1072,48.0397,48.1072,25513.0
2020-08-26 12:55:00,49.94,50.16,49.94,50.14,44347.0,48.1168,48.3288,48.1168,48.3095,44347.0
2020-08-26 13:00:00,50.14,50.14,50.03,50.05,16915.0,48.3095,48.3095,48.2035,48.2228,16915.0
2020-08-26 13:05:00,50.05,50.08,50.01,50.01,12666.0,48.2228,48.2517,48.1843,48.1843,12666.0
2020-08-26 13:10:00,50.02,50.06,49.95,49.98,9403.0,48.1939,48.2324,48.1264,48.1553,9403.0
2020-08-26 13:15:00,49.98,50.02,49.94,49.98,13413.0,48.1553,48.1939,48.1168,48.1553,13413.0
2020-08-26 13:20:00,49.98,50.03,49.96,49.98,16000.0,48.1553,48.2035,48.1361,48.1553,16000.0
2020-08-26 13:25:00,49.98,49.99,49.85,49.87,23420.0,48.1553,48.165,48.0301,48.0494,23420.0
2020-08-26 13:30:00,49.86,49.89,49.78,49.82,21654.0,48.0397,48.0686,47.9626,48.0012,21654.0
2020-08-26 13:35:00,49.83,49.86,49.72,49.72,14043.0,48.0108,48.0397,47.9048,47.9048,14043.0
2020-08-26 13:40:00,49.72,49.76,49.71,49.74,27612.0,47.9048,47.9434,47.8952,47.9241,27612.0
2020-08-26 13:45:00,49.73,49.82,49.71,49.8,13697.0,47.9145,48.0012,47.8952,47.9819,13697.0
2020-08-26 13:50:00,49.8,49.83,49.79,49.8,13186.0,47.9819,48.0108,47.9723,47.9819,13186.0
2020-08-26 13:55:00,49.81,49.83,49.75,49.77,17107.0,47.9916,48.0108,47.9337,47.953,17107.0
2020-08-26 14:00:00,49.77,49.79,49.72,49.76,14442.0,47.953,47.9723,47.9048,47.9434,14442.0
2020-08-26 14:05:00,49.74,49.75,49.67,49.68,21711.0,47.9241,47.9337,47.8567,47.8663,21711.0
2020-08-26 14:10:00,49.68,49.7,49.56,49.58,37870.0,47.8663,47.8856,47.7507,47.77,37870.0
2020-08-26 14:15:00,49.59,49.67,49.55,49.63,16223.0,47.7796,47.8567,47.741,47.8181,16223.0
2020-08-26 14:20:00,49.62,49.69,49.61,49.63,21065.0,47.8085,47.8759,47.7989,47.8181,21065.0
2020-08-26 14:25:00,49.63,49.74,49.63,49.74,25637.0,47.8181,47.9241,47.8181,47.9241,25637.0
2020-08-26 14:30:00,49.73,49.74,49.68,49.73,12938.0,47.9145,47.9241,47.8663,47.9145,12938.0
2020-08-26 14:35:00,49.72,49.72,49.65,49.7,22130.0,47.9048,47.9048,47.8374,47.8856,22130.0
2020-08-26 14:40:00,49.7,49.73,49.64,49.69,25626.0,47.8856,47.9145,47.8278,47.8759,25626.0
2020-08-26 14:45:00,49.69,49.75,49.69,49.73,25845.0,47.8759,47.9337,47.8759,47.9145,25845.0
2020-08-26 14:50:00,49.72,49.76,49.71,49.72,15565.0,47.9048,47.9434,47.8952,47.9048,15565.0
2020-08-26 14:55:00,49.72,49.73,49.68,49.73,20508.0,47.9048,47.9145,47.8663,47.9145,20508.0
2020-08-26 15:00:00,49.71,49.77,49.69,49.75,27574.0,47.8952,47.953,47.8759,47.9337,27574.0
2020-08-26 15:05:00,49.75,49.81,49.74,49.79,25098.0,47.9337,47.9916,47.9241,47.9723,25098.0
2020-08-26 15:10:00,49.79,49.83,49.78,49.81,21091.0,47.9723,48.0108,47.9626,47.9916,21091.0
2020-08-26 15:15:00,49.8,49.88,49.79,49.84,29856.0,47.9819,48.059,47.9723,48.0205,29856.0
2020-08-26 15:20:00,49.84,49.87,49.8,49.8,24815.0,48.0205,48.0494,47.9819,47.9819,24815.0
2020-08-26 15:25:00,49.81,49.87,49.8,49.8,27737.0,47.9916,48.0494,47.9819,47.9819,27737.0
2020-08-26 15:30:00,49.8,49.83,49.74,49.76,42934.0,47.9819,48.0108,47.9241,47.9434,42934.0
2020-08-26 15:35:00,49.76,49.82,49.75,49.8,57831.0,47.9434,48.0012,47.9337,47.9819,57831.0
2020-08-26 15:40:00,49.8,49.86,49.8,49.83,44420.0,47.9819,48.0397,47.9819,48.0108,44420.0
2020-08-26 15:45:00,49.83,49.85,49.72,49.78,80093.0,48.0108,48.0301,47.9048,47.9626,80093.0
2020-08-26 15:50:00,49.79,49.83,49.69,49.7,115411.0,47.9723,48.0108,47.8759,47.8856,115411.0
2020-08-26 15:55:00,49.69,49.87,49.67,49.87,199825.0,47.8759,48.0494,47.8567,48.0494,199825.0
2020-08-27 09:30:00,49.9,50.45,49.81,50.45,170697.0,48.0783,48.6082,47.9916,48.6082,170697.0
2020-08-27 09:35:00,50.43,50.44,50.13,50.4,59053.0,48.5889,48.5986,48.2999,48.56,59053.0
2020-08-27 09:40:00,50.39,50.74,50.28,50.69,139869.0,48.5504,48.8876,48.4444,48.8394,139869.0
2020-08-27 09:45:00,50.7,51.08,50.56,50.98,193967.0,48.8491,49.2152,48.7142,49.1188,193967.0
2020-08-27 09:50:00,50.97,51.26,50.95,51.0,122190.0,49.1092,49.3886,49.0899,49.1381,122190.0
2020-08-27 09:55:00,51.0,51.1,50.9,51.02,69925.0,49.1381,49.2345,49.0418,49.1574,69925.0
2020-08-27 10:00:00,51.04,51.11,50.83,50.95,82449.0,49.1767,49.2441,48.9743,49.0899,82449.0
2020-08-27 10:05:00,50.98,51.1,50.63,50.79,97474.0,49.1188,49.2345,48.7816,48.9358,97474.0
2020-08-27 10:10:00,50.77,50.78,50.49,50.55,95174.0,48.9165,48.9261,48.6467,48.7045,95174.0
2020-08-27 10:15:00,50.53,50.73,50.52,50.6,116243.0,48.6853,48.878,48.6756,48.7527,116243.0
2020-08-27 10:20:00,50.6,50.72,50.6,50.69,44140.0,48.7527,48.8683,48.7527,48.8394,44140.0
2020-08-27 10:25:00,50.7,50.73,50.54,50.6,100149.0,48.8491,48.878,48.6949,48.7527,100149.0
2020-08-27 10:30:00,50.6,50.87,50.55,50.8,74313.0,48.7527,49.0129,48.7045,48.9454,74313.0
2020-08-27 10:35:00,50.8,50.81,50.54,50.54,41976.0,48.9454,48.955,48.6949,48.6949,41976.0
2020-08-27 10:40:00,50.53,50.63,50.44,50.53,49745.0,48.6853,48.7816,48.5986,48.6853,49745.0
2020-08-27 10:45:00,50.53,50.69,50.51,50.66,24374.0,48.6853,48.8394,48.666,48.8105,24374.0
2020-08-27 10:50:00,50.66,50.8,50.65,50.8,31909.0,48.8105,48.9454,48.8009,48.9454,31909.0
2020-08-27 10:55:00,50.8,51.0,50.75,50.98,91577.0,48.9454,49.1381,48.8972,49.1188,91577.0
2020-08-27 11:00:00,50.97,50.99,50.89,50.9,38068.0,49.1092,49.1285,49.0321,49.0418,38068.0
2020-08-27 11:05:00,50.88,50.88,50.74,50.79,36346.0,49.0225,49.0225,48.8876,48.9358,36346.0
2020-08-27 11:10:00,50.79,50.81,50.69,50.8,26979.0,48.9358,48.955,48.8394,48.9454,26979.0
2020-08-27 11:15:00,50.77,50.9,50.69,50.89,22725.0,48.9165,49.0418,48.8394,49.0321,22725.0
2020-08-27 11:20:00,50.88,50.92,50.75,50.75,31177.0,49.0225,49.061,48.8972,48.8972,31177.0
2020-08-27 11:25:00,50.75,50.75,50.63,50.71,29051.0,48.8972,48.8972,48.7816,48.8587,29051.0
2020-08-27 11:30:00,50.72,50.79,50.67,50.7,40477.0,48.8683,48.9358,48.8202,48.8491,40477.0
2020-08-27 11:35:00,50.68,50.85,50.67,50.85,31880.0,48.8298,48.9936,48.8202,48.9936,31880.0
2020-08-27 11:40:00,50.84,50.89,50.84,50.86,23932.0,48.984,49.0321,48.984,49.0032,23932.0
2020-08-27 11:45:00,50.86,50.95,50.84,50.88,45223.0,49.0032,49.0899,48.984,49.0225,45223.0
2020-08-27 11:50:00,50.89,50.95,50.88,50.92,26069.0,49.0321,49.0899,49.0225,49.061,26069.0
2020-08-27 11:55:00,50.93,51.24,50.92,51.22,113991.0,49.0707,49.3693,49.061,49.3501,113991.0
2020-08-27 12:00:00,51.21,51.29,51.1,51.14,47637.0,49.3404,49.4175,49.2345,49.273,47637.0
2020-08-27 12:05:00,51.14,51.19,51.12,51.12,37743.0,49.273,49.3212,49.2537,49.2537,37743.0
2020-08-27 12:10:00,51.12,51.25,51.07,51.24,27401.0,49.2537,49.379,49.2056,49.3693,27401.0
2020-08-27 12:15:00,51.25,51.25,51.05,51.08,42038.0,49.379,49.379,49.1863,49.2152,42038.0
2020-08-27 12:20:00,51.05,51.07,50.97,51.05,43921.0,49.1863,49.2056,49.1092,49.1863,43921.0
2020-08-27 12:25:00,51.03,51.1,51.01,51.05,27306.0,49.167,49.2345,49.1477,49.1863,27306.0
2020-08-27 12:30:00,51.06,51.07,50.94,50.95,20361.0,49.1959,49.2056,49.0803,49.0899,20361.0
2020-08-27 12:35:00,50.95,50.98,50.83,50.88,38935.0,49.0899,49.1188,48.9743,49.0225,38935.0
2020-08-27 12:40:00,50.89,50.89,50.81,50.86,31919.0,49.0321,49.0321,48.955,49.0032,31919.0
2020-08-27 12:45:00,50.83,50.85,50.74,50.79,43298.0,48.9743,48.9936,48.8876,48.9358,43298.0
2020-08-27 12:50:00,50.77,50.79,50.63,50.64,33416.0,48.9165,48.9358,48.7816,48.7913,33416.0
2020-08-27 12:55:00,50.66,50.71,50.62,50.65,26596.0,48.8105,48.8587,48.772,48.8009,26596.0
2020-08-27 13:00:00,50.64,50.69,50.6,50.63,19280.0,48.7913,48.8394,48.7527,48.7816,19280.0
2020-08-27 13:05:00,50.61,50.72,50.57,50.69,32112.0,48.7623,48.8683,48.7238,48.8394,32112.0
2020-08-27 13:10:00,50.68,50.77,50.67,50.75,33634.0,48.8298,48.9165,48.8202,48.8972,33634.0
2020-08-27 13:15:00,50.76,50.77,50.68,50.7,21503.0,48.9069,48.9165,48.8298,48.8491,21503.0
2020-08-27 13:20:00,50.71,50.78,50.65,50.75,17950.0,48.8587,48.9261,48.8009,48.8972,17950.0
2020-08-27 13:25:00,50.75,50.8,50.74,50.8,15995.0,48.8972,48.9454,48.8876,48.9454,15995.0
2020-08-27 13:30:00,50.8,50.92,50.8,50.89,30823.0,48.9454,49.061,48.9454,49.0321,30823.0
2020-08-27 13:35:00,50.9,51.06,50.9,51.05,35989.0,49.0418,49.1959,49.0418,49.1863,35989.0
2020-08-27 13:40:00,51.04,51.04,50.91,50.94,19197.0,49.1767,49.1767,49.0514,49.0803,19197.0
2020-08-27 13:45:00,50.96,50.96,50.87,50.88,26044.0,49.0996,49.0996,49.0129,49.0225,26044.0
2020-08-27 13:50:00,50.88,50.9,50.8,50.84,18992.0,49.0225,49.0418,48.9454,48.984,18992.0
2020-08-27 13:55:00,50.84,50.86,50.72,50.82,28010.0,48.984,49.0032,48.8683,48.9647,28010.0
2020-08-27 14:00:00,50.81,50.87,50.78,50.86,21080.0,48.955,49.0129,48.9261,49.0032,21080.0
2020-08-27 14:05:00,50.85,50.86,50.8,50.81,9048.0,48.9936,49.0032,48.9454,48.955,9048.0
2020-08-27 14:10:00,50.81,50.82,50.75,50.76,9513.0,48.955,48.9647,48.8972,48.9069,9513.0
2020-08-27 14:15:00,50.75,50.83,50.75,50.77,21949.0,48.8972,48.9743,48.8972,48.9165,21949.0
2020-08-27 14:20:00,50.79,50.79,50.69,50.7,19554.0,48.9358,48.9358,48.8394,48.8491,19554.0
2020-08-27 14:25:00,50.7,50.88,50.68,50.82,38374.0,48.8491,49.0225,48.8298,48.9647,38374.0
2020-08-27 14:30:00,50.82,50.92,50.78,50.89,28904.0,48.9647,49.061,48.9261,49.0321,28904.0
2020-08-27 14:35:00,50.89,50.96,50.89,50.91,21758.0,49.0321,49.0996,49.0321,49.0514,21758.0
2020-08-27 14:40:00,50.92,50.97,50.89,50.9,24315.0,49.061,49.1092,49.0321,49.0418,24315.0
2020-08-27 14:45:00,50.9,50.93,50.84,50.92,43191.0,49.0418,49.0707,48.984,49.061,43191.0
2020-08-27 14:50:00,50.92,51.05,50.92,51.05,31471.0,49.061,49.1863,49.061,49.1863,31471.0
2020-08-27 14:55:00,51.04,51.09,51.02,51.02,28035.0,49.1767,49.2248,49.1574,49.1574,28035.0
2020-08-27 15:00:00,51.04,51.04,50.91,50.93,24315.0,49.1767,49.1767,49.0514,49.0707,24315.0
2020-08-27 15:05:00,50.92,50.94,50.85,50.93,11292.0,49.061,49.0803,48.9936,49.0707,11292.0
2020-08-27 15:10:00,50.94,50.94,50.86,50.87,31197.0,49.0803,49.0803,49.0032,49.0129,31197.0
2020-08-27 15:15:00,50.86,50.91,50.82,50.86,44665.0,49.0032,49.0514,48.9647,49.0032,44665.0
2020-08-27 15:20:00,50.86,50.98,50.86,50.94,41461.0,49.0032,49.1188,49.0032,49.0803,41461.0
2020-08-27 15:25:00,50.95,50.95,50.89,50.92,29356.0,49.0899,49.0899,49.0321,49.061,29356.0
2020-08-27 15:30:00,50.93,50.94,50.82,50.84,36147.0,49.0707,49.0803,48.9647,48.984,36147.0
2020-08-27 15:35:00,50.83,50.91,50.8,50.82,52062.0,48.9743,49.0514,48.9454,48.9647,52062.0
2020-08-27 15:40:00,50.83,50.84,50.71,50.71,54582.0,48.9743,48.984,48.8587,48.8587,54582.0
2020-08-27 15:45:00,50.73,50.8,50.71,50.73,81459.0,48.878,48.9454,48.8587,48.878,81459.0
2020-08-27 15:50:00,50.72,50.74,50.58,50.6,100337.0,48.8683,48.8876,48.7334,48.7527,100337.0
2020-08-27 15:55:00,50.6,50.64,50.5,50.53,177762.0,48.7527,48.7913,48.6564,48.6853,177762.0
2020-08-28 09:30:00,51.14,51.17,50.67,50.87,124462.0,49.273,49.3019,48.8202,49.0129,124462.0
2020-08-28 09:35:00,50.88,51.02,50.8,50.98,90051.0,49.0225,49.1574,48.9454,49.1188,90051.0
2020-08-28 09:40:00,50.99,51.33,50.94,51.32,49107.0,49.1285,49.4561,49.0803,49.4464,49107.0
2020-08-28 09:45:00,51.31,51.8,51.31,51.73,178600.0,49.4368,49.9089,49.4368,49.8415,178600.0
2020-08-28 09:50:00,51.73,51.91,51.6,51.91,132240.0,49.8415,50.0149,49.7162,50.0149,132240.0
2020-08-28 09:55:00,51.91,52.06,51.86,52.02,321381.0,50.0149,50.1594,49.9667,50.1209,321381.0
2020-08-28 10:00:00,52.02,52.34,52.01,52.32,162231.0,50.1209,50.4292,50.1112,50.4099,162231.0
2020-08-28 10:05:00,52.33,52.41,51.95,52.32,220939.0,50.4196,50.4966,50.0534,50.4099,220939.0
2020-08-28 10:10:00,52.3,52.37,52.08,52.26,69863.0,50.3907,50.4581,50.1787,50.3521,69863.0
2020-08-28 10:15:00,52.27,52.29,52.1,52.2,110946.0,50.3617,50.381,50.198,50.2943,110946.0
2020-08-28 10:20:00,52.2,52.31,52.13,52.28,58923.0,50.2943,50.4003,50.2269,50.3714,58923.0
2020-08-28 10:25:00,52.27,52.43,52.16,52.41,81602.0,50.3617,50.5159,50.2558,50.4966,81602.0
2020-08-28 10:30:00,52.41,52.44,52.07,52.09,219470.0,50.4966,50.5255,50.169,50.1883,219470.0
2020-08-28 10:35:00,52.09,52.1,51.92,51.96,159484.0,50.1883,50.198,50.0245,50.0631,159484.0
2020-08-28 10:40:00,51.96,52.02,51.83,51.88,71139.0,50.0631,50.1209,49.9378,49.986,71139.0
2020-08-28 10:45:00,51.89,52.0,51.76,51.82,88801.0,49.9956,50.1016,49.8704,49.9282,88801.0
2020-08-28 10:50:00,51.82,52.25,51.82,52.02,178767.0,49.9282,50.3425,49.9282,50.1209,178767.0
2020-08-28 10:55:00,52.0,52.36,52.0,52.33,163698.0,50.1016,50.4485,50.1016,50.4196,163698.0
2020-08-28 11:00:00,52.33,52.35,52.1,52.26,55408.0,50.4196,50.4388,50.198,50.3521,55408.0
2020-08-28 11:05:00,52.28,52.45,52.26,52.43,67656.0,50.3714,50.5352,50.3521,50.5159,67656.0
2020-08-28 11:10:00,52.46,52.52,52.32,52.43,103154.0,50.5448,50.6026,50.4099,50.5159,103154.0
2020-08-28 11:15:00,52.45,52.64,52.43,52.47,100226.0,50.5352,50.7182,50.5159,50.5544,100226.0
2020-08-28 11:20:00,52.49,52.61,52.44,52.47,49899.0,50.5737,50.6893,50.5255,50.5544,49899.0
2020-08-28 11:25:00,52.47,52.62,52.41,52.58,54139.0,50.5544,50.699,50.4966,50.6604,54139.0
2020-08-28 11:30:00,52.58,52.58,52.41,52.55,49427.0,50.6604,50.6604,50.4966,50.6315,49427.0
2020-08-28 11:35:00,52.56,52.64,52.52,52.62,48243.0,50.6412,50.7182,50.6026,50.699,48243.0
2020-08-28 11:40:00,52.61,52.89,52.6,52.86,91878.0,50.6893,50.9591,50.6797,50.9302,91878.0
2020-08-28 11:45:00,52.87,52.88,52.62,52.65,100443.0,50.9398,50.9495,50.699,50.7279,100443.0
2020-08-28 11:50:00,52.65,52.7,52.6,52.7,46159.0,50.7279,50.776,50.6797,50.776,46159.0
2020-08-28 11:55:00,52.69,52.73,52.64,52.67,49522.0,50.7664,50.805,50.7182,50.7471,49522.0
2020-08-28 12:00:00,52.67,52.68,52.51,52.55,40174.0,50.7471,50.7568,50.593,50.6315,40174.0
2020-08-28 12:05:00,52.55,52.68,52.48,52.63,33416.0,50.6315,50.7568,50.5641,50.7086,33416.0
2020-08-28 12:10:00,52.63,52.71,52.62,52.71,49341.0,50.7086,50.7857,50.699,50.7857,49341.0
2020-08-28 12:15:00,52.72,52.84,52.71,52.83,156384.0,50.7953,50.9109,50.7857,50.9013,156384.0
2020-08-28 12:20:00,52.84,52.96,52.77,52.84,52100.0,50.9109,51.0266,50.8435,50.9109,52100.0
2020-08-28 12:25:00,52.85,52.85,52.72,52.73,32498.0,50.9206,50.9206,50.7953,50.805,32498.0
2020-08-28 12:30:00,52.73,52.74,52.61,52.66,28375.0,50.805,50.8146,50.6893,50.7375,28375.0
2020-08-28 12:35:00,52.66,52.71,52.54,52.58,28433.0,50.7375,50.7857,50.6219,50.6604,28433.0
2020-08-28 12:40:00,52.55,52.61,52.53,52.59,26205.0,50.6315,50.6893,50.6123,50.6701,26205.0
2020-08-28 12:45:00,52.59,52.63,52.57,52.6,63675.0,50.6701,50.7086,50.6508,50.6797,63675.0
2020-08-28 12:50:00,52.62,52.66,52.41,52.46,113825.0,50.699,50.7375,50.4966,50.5448,113825.0
2020-08-28 12:55:00,52.47,52.51,52.35,52.39,34087.0,50.5544,50.593,50.4388,50.4774,34087.0
2020-08-28 13:00:00,52.4,52.47,52.36,52.47,33850.0,50.487,50.5544,50.4485,50.5544,33850.0
2020-08-28 13:05:00,52.45,52.59,52.44,52.57,30601.0,50.5352,50.6701,50.5255,50.6508,30601.0
2020-08-28 13:10:00,52.59,52.59,52.42,52.46,25258.0,50.6701,50.6701,50.5063,50.5448,25258.0
2020-08-28 13:15:00,52.45,52.5,52.38,52.38,25549.0,50.5352,50.5833,50.4677,50.4677,25549.0
2020-08-28 13:20:00,52.38,52.43,52.28,52.31,32160.0,50.4677,50.5159,50.3714,50.4003,32160.0
2020-08-28 13:25:00,52.3,52.33,52.14,52.21,66119.0,50.3907,50.4196,50.2365,50.3039,66119.0
2020-08-28 13:30:00,52.22,52.3,52.2,52.21,31935.0,50.3136,50.3907,50.2943,50.3039,31935.0
2020-08-28 13:35:00,52.21,52.25,52.13,52.22,36747.0,50.3039,50.3425,50.2269,50.3136,36747.0
2020-08-28 13:40:00,52.22,52.22,52.13,52.13,20596.0,50.3136,50.3136,50.2269,50.2269,20596.0
2020-08-28 13:45:00,52.14,52.24,52.14,52.18,21669.0,50.2365,50.3328,50.2365,50.275,21669.0
2020-08-28 13:50:00,52.18,52.33,52.18,52.33,21251.0,50.275,50.4196,50.275,50.4196,21251.0
2020-08-28 13:55:00,52.33,52.33,52.25,52.31,23406.0,50.4196,50.4196,50.3425,50.4003,23406.0
2020-08-28 14:00:00,52.33,52.33,52.23,52.25,17211.0,50.4196,50.4196,50.3232,50.3425,17211.0
2020-08-28 14:05:00,52.24,52.3,52.18,52.25,22510.0,50.3328,50.3907,50.275,50.3425,22510.0
2020-08-28 14:10:00,52.25,52.28,52.23,52.25,9060.0,50.3425,50.3714,50.3232,50.3425,9060.0
2020-08-28 14:15:00,52.26,52.38,52.25,52.37,46714.0,50.3521,50.4677,50.3425,50.4581,46714.0
2020-08-28 14:20:00,52.37,52.47,52.33,52.4,66895.0,50.4581,50.5544,50.4196,50.487,66895.0
2020-08-28 14:25:00,52.4,52.45,52.37,52.38,29381.0,50.487,50.5352,50.4581,50.4677,29381.0
2020-08-28 14:30:00,52.39,52.4,52.23,52.31,20417.0,50.4774,50.487,50.3232,50.4003,20417.0
2020-08-28 14:35:00,52.32,52.34,52.28,52.33,18560.0,50.4099,50.4292,50.3714,50.4196,18560.0
2020-08-28 14:40:00,52.33,52.33,52.23,52.25,22003.0,50.4196,50.4196,50.3232,50.3425,22003.0
2020-08-28 14:45:00,52.26,52.27,52.17,52.23,44743.0,50.3521,50.3617,50.2654,50.3232,44743.0
2020-08-28 14:50:00,52.25,52.3,52.23,52.3,33710.0,50.3425,50.3907,50.3232,50.3907,33710.0
2020-08-28 14:55:00,52.3,52.32,52.25,52.31,32905.0,50.3907,50.4099,50.3425,50.4003,32905.0
2020-08-28 15:00:00,52.31,52.32,52.23,52.31,34183.0,50.4003,50.4099,50.3232,50.4003,34183.0
2020-08-28 15:05:00,52.32,52.47,52.31,52.45,41132.0,50.4099,50.5544,50.4003,50.5352,41132.0
2020-08-28 15:10:00,52.45,52.49,52.41,52.41,43512.0,50.5352,50.5737,50.4966,50.4966,43512.0
2020-08-28 15:15:00,52.42,52.44,52.27,52.3,59235.0,50.5063,50.5255,50.3617,50.3907,59235.0
2020-08-28 15:20:00,52.3,52.38,52.29,52.29,31453.0,50.3907,50.4677,50.381,50.381,31453.0
2020-08-28 15:25:00,52.3,52.32,52.23,52.31,31319.0,50.3907,50.4099,50.3232,50.4003,31319.0
2020-08-28 15:30:00,52.32,52.39,52.28,52.36,104072.0,50.4099,50.4774,50.3714,50.4485,104072.0
2020-08-28 15:35:00,52.37,52.38,52.19,52.23,138781.0,50.4581,50.4677,50.2847,50.3232,138781.0
2020-08-28 15:40:00,52.23,52.27,52.22,52.24,54986.0,50.3232,50.3617,50.3136,50.3328,54986.0
2020-08-28 15:45:00,52.25,52.43,52.23,52.4,135554.0,50.3425,50.5159,50.3232,50.487,135554.0
2020-08-28 15:50:00,52.4,52.43,52.19,52.21,131035.0,50.487,50.5159,50.2847,50.3039,131035.0
2020-08-28 15:55:00,52.2,52.26,52.16,52.16,213607.0,50.2943,50.3521,50.2558,50.2558,213607.0
2020-08-31 09:30:00,52.06,52.1,51.6,51.65,146302.0,50.1594,50.198,49.7162,49.7644,146302.0
2020-08-31 09:35:00,51.64,51.65,51.19,51.26,53784.0,49.7547,49.7644,49.3212,49.3886,53784.0
2020-08-31 09:40:00,51.25,51.34,51.11,51.15,52042.0,49.379,49.4657,49.2441,49.2826,52042.0
2020-08-31 09:45:00,51.16,51.62,51.14,51.56,73355.0,49.2923,49.7355,49.273,49.6777,73355.0
2020-08-31 09:50:00,51.54,51.69,51.37,51.49,51771.0,49.6584,49.8029,49.4946,49.6102,51771.0
2020-08-31 09:55:00,51.51,51.81,51.51,51.61,240569.0,49.6295,49.9185,49.6295,49.7258,240569.0
2020-08-31 10:00:00,51.62,51.94,51.58,51.91,87436.0,49.7355,50.0438,49.6969,50.0149,87436.0
2020-08-31 10:05:00,51.92,51.92,51.7,51.73,50786.0,50.0245,50.0245,49.8126,49.8415,50786.0
2020-08-31 10:10:00,51.75,51.79,51.61,51.71,70134.0,49.8607,49.8993,49.7258,49.8222,70134.0
2020-08-31 10:15:00,51.74,51.81,51.65,51.65,31219.0,49.8511,49.9185,49.7644,49.7644,31219.0
2020-08-31 10:20:00,51.66,51.68,51.57,51.62,54271.0,49.774,49.7933,49.6873,49.7355,54271.0
2020-08-31 10:25:00,51.63,51.64,51.45,51.53,421243.0,49.7451,49.7547,49.5717,49.6488,421243.0
2020-08-31 10:30:00,51.51,51.71,51.47,51.67,46777.0,49.6295,49.8222,49.591,49.7837,46777.0
2020-08-31 10:35:00,51.68,51.86,51.65,51.85,57659.0,49.7933,49.9667,49.7644,49.9571,57659.0
2020-08-31 10:40:00,51.84,51.94,51.82,51.86,37831.0,49.9474,50.0438,49.9282,49.9667,37831.0
2020-08-31 10:45:00,51.87,51.91,51.78,51.86,56814.0,49.9763,50.0149,49.8896,49.9667,56814.0
2020-08-31 10:50:00,51.87,51.89,51.58,51.58,79582.0,49.9763,49.9956,49.6969,49.6969,79582.0
2020-08-31 10:55:00,51.58,51.58,51.41,51.54,39896.0,49.6969,49.6969,49.5331,49.6584,39896.0
2020-08-31 11:00:00,51.55,51.73,51.51,51.72,27753.0,49.668,49.8415,49.6295,49.8318,27753.0
2020-08-31 11:05:00,51.71,51.71,51.64,51.7,36787.0,49.8222,49.8222,49.7547,49.8126,36787.0
2020-08-31 11:10:00,51.69,51.72,51.5,51.54,47788.0,49.8029,49.8318,49.6199,49.6584,47788.0
2020-08-31 11:15:00,51.53,51.57,51.47,51.51,57153.0,49.6488,49.6873,49.591,49.6295,57153.0
2020-08-31 11:20:00,51.52,51.52,51.36,51.37,58867.0,49.6391,49.6391,49.485,49.4946,58867.0
2020-08-31 11:25:00,51.41,51.41,51.22,51.26,42566.0,49.5331,49.5331,49.3501,49.3886,42566.0
2020-08-31 11:30:00,51.28,51.42,51.28,51.42,27765.0,49.4079,49.5428,49.4079,49.5428,27765.0
2020-08-31 11:35:00,51.43,51.5,51.42,51.47,23735.0,49.5524,49.6199,49.5428,49.591,23735.0
2020-08-31 11:40:00,51.46,51.47,51.35,51.4,25959.0,49.5813,49.591,49.4753,49.5235,25959.0
2020-08-31 11:45:00,51.4,51.45,51.37,51.45,26740.0,49.5235,49.5717,49.4946,49.5717,26740.0
2020-08-31 11:50:00,51.44,51.45,51.36,51.44,20905.0,49.562,49.5717,49.485,49.562,20905.0
2020-08-31 11:55:00,51.45,51.53,51.44,51.52,25783.0,49.5717,49.6488,49.562,49.6391,25783.0
2020-08-31 12:00:00,51.52,51.57,51.46,51.47,31373.0,49.6391,49.6873,49.5813,49.591,31373.0
2020-08-31 12:05:00,51.47,51.51,51.46,51.48,15850.0,49.591,49.6295,49.5813,49.6006,15850.0
2020-08-31 12:10:00,51.47,51.49,51.44,51.45,28339.0,49.591,49.6102,49.562,49.5717,28339.0
2020-08-31 12:15:00,51.48,51.49,51.45,51.48,15342.0,49.6006,49.6102,49.5717,49.6006,15342.0
2020-08-31 12:20:00,51.47,51.54,51.46,51.54,22935.0,49.591,49.6584,49.5813,49.6584,22935.0
2020-08-31 12:25:00,51.54,51.54,51.43,51.53,20192.0,49.6584,49.6584,49.5524,49.6488,20192.0
2020-08-31 12:30:00,51.52,51.56,51.49,51.52,20639.0,49.6391,49.6777,49.6102,49.6391,20639.0
2020-08-31 12:35:00,51.53,51.53,51.46,51.52,21542.0,49.6488,49.6488,49.5813,49.6391,21542.0
2020-08-31 12:40:00,51.52,51.53,51.32,51.38,31449.0,49.6391,49.6488,49.4464,49.5042,31449.0
2020-08-31 12:45:00,51.38,51.44,51.36,51.39,16942.0,49.5042,49.562,49.485,49.5139,16942.0
2020-08-31 12:50:00,51.36,51.5,51.33,51.5,20393.0,49.485,49.6199,49.4561,49.6199,20393.0
2020-08-31 12:55:00,51.51,51.58,51.47,51.58,13530.0,49.6295,49.6969,49.591,49.6969,13530.0
2020-08-31 13:00:00,51.58,51.59,51.41,51.41,15234.0,49.6969,49.7066,49.5331,49.5331,15234.0
2020-08-31 13:05:00,51.41,51.42,51.33,51.4,36309.0,49.5331,49.5428,49.4561,49.5235,36309.0
2020-08-31 13:10:00,51.4,51.4,51.32,51.34,41735.0,49.5235,49.5235,49.4464,49.4657,41735.0
2020-08-31 13:15:00,51.34,51.42,51.28,51.29,25485.0,49.4657,49.5428,49.4079,49.4175,25485.0
2020-08-31 13:20:00,51.28,51.28,51.18,51.19,31152.0,49.4079,49.4079,49.3115,49.3212,31152.0
2020-08-31 13:25:00,51.19,51.23,51.16,51.22,21316.0,49.3212,49.3597,49.2923,49.3501,21316.0
2020-08-31 13:30:00,51.23,51.31,51.19,51.28,15416.0,49.3597,49.4368,49.3212,49.4079,15416.0
2020-08-31 13:35:00,51.28,51.37,51.28,51.32,34714.0,49.4079,49.4946,49.4079,49.4464,34714.0
2020-08-31 13:40:00,51.32,51.42,51.32,51.37,26090.0,49.4464,49.5428,49.4464,49.4946,26090.0
2020-08-31 13:45:00,51.36,51.41,51.34,51.38,19851.0,49.485,49.5331,49.4657,49.5042,19851.0
2020-08-31 13:50:00,51.38,51.41,51.35,51.37,9370.0,49.5042,49.5331,49.4753,49.4946,9370.0
2020-08-31 13:55:00,51.37,51.46,51.36,51.46,35476.0,49.4946,49.5813,49.485,49.5813,35476.0
2020-08-31 14:00:00,51.45,51.45,51.36,51.37,21615.0,49.5717,49.5717,49.485,49.4946,21615.0
2020-08-31 14:05:00,51.37,51.49,51.31,51.41,52521.0,49.4946,49.6102,49.4368,49.5331,52521.0
2020-08-31 14:10:00,51.41,51.43,51.26,51.27,15313.0,49.5331,49.5524,49.3886,49.3983,15313.0
2020-08-31 14:15:00,51.27,51.29,51.19,51.2,26243.0,49.3983,49.4175,49.3212,49.3308,26243.0
2020-08-31 14:20:00,51.21,51.25,51.15,51.15,16954.0,49.3404,49.379,49.2826,49.2826,16954.0
2020-08-31 14:25:00,51.14,51.21,51.13,51.17,9038.0,49.273,49.3404,49.2634,49.3019,9038.0
2020-08-31 14:30:00,51.17,51.24,51.04,51.07,29610.0,49.3019,49.3693,49.1767,49.2056,29610.0
2020-08-31 14:35:00,51.07,51.15,51.05,51.14,20771.0,49.2056,49.2826,49.1863,49.273,20771.0
2020-08-31 14:40:00,51.16,51.23,51.13,51.2,11332.0,49.2923,49.3597,49.2634,49.3308,11332.0
2020-08-31 14:45:00,51.19,51.22,51.14,51.14,15620.0,49.3212,49.3501,49.273,49.273,15620.0
2020-08-31 14:50:00,51.14,51.15,51.06,51.1,20117.0,49.273,49.2826,49.1959,49.2345,20117.0
2020-08-31 14:55:00,51.1,51.2,51.1,51.17,25107.0,49.2345,49.3308,49.2345,49.3019,25107.0
2020-08-31 15:00:00,51.16,51.17,51.05,51.06,20013.0,49.2923,49.3019,49.1863,49.1959,20013.0
2020-08-31 15:05:00,51.07,51.12,51.03,51.11,26453.0,49.2056,49.2537,49.167,49.2441,26453.0
2020-08-31 15:10:00,51.11,51.15,51.05,51.13,17035.0,49.2441,49.2826,49.1863,49.2634,17035.0
2020-08-31 15:15:00,51.13,51.16,51.07,51.07,22098.0,49.2634,49.2923,49.2056,49.2056,22098.0
2020-08-31 15:20:00,51.08,51.08,50.9,50.91,60886.0,49.2152,49.2152,49.0418,49.0514,60886.0
2020-08-31 15:25:00,50.92,51.02,50.91,50.95,61420.0,49.061,49.1574,49.0514,49.0899,61420.0
2020-08-31 15:30:00,50.95,50.98,50.91,50.96,55075.0,49.0899,49.1188,49.0514,49.0996,55075.0
2020-08-31 15:35:00,50.96,51.09,50.95,51.08,59401.0,49.0996,49.2248,49.0899,49.2152,59401.0
2020-08-31 15:40:00,51.08,51.12,51.02,51.12,64829.0,49.2152,49.2537,49.1574,49.2537,64829.0
2020-08-31 15:45:00,51.12,51.14,51.05,51.07,84579.0,49.2537,49.273,49.1863,49.2056,84579.0
2020-08-31 15:50:00,51.05,51.07,50.92,50.94,102334.0,49.1863,49.2056,49.061,49.0803,102334.0
2020-08-31 15:55:00,50.94,50.97,50.71,50.71,418709.0,49.0803,49.1092,48.8587,48.8587,418709.0
2020-09-01 09:30:00,50.73,50.73,50.16,50.51,116467.0,48.878,48.878,48.3288,48.666,116467.0
2020-09-01 09:35:00,50.53,50.8,50.24,50.74,31601.0,48.6853,48.9454,48.4059,48.8876,31601.0
2020-09-01 09:40:00,50.77,50.96,50.6,50.76,34931.0,48.9165,49.0996,48.7527,48.9069,34931.0
2020-09-01 09:45:00,50.74,50.97,50.58,50.97,32385.0,48.8876,49.1092,48.7334,49.1092,32385.0
2020-09-01 09:50:00,50.97,50.97,50.83,50.97,26312.0,49.1092,49.1092,48.9743,49.1092,26312.0
2020-09-01 09:55:00,50.94,51.0,50.83,50.91,28382.0,49.0803,49.1381,48.9743,49.0514,28382.0
2020-09-01 10:00:00,50.91,51.11,50.75,50.82,33536.0,49.0514,49.2441,48.8972,48.9647,33536.0
2020-09-01 10:05:00,50.85,50.9,50.73,50.81,25136.0,48.9936,49.0418,48.878,48.955,25136.0
2020-09-01 10:10:00,50.82,50.94,50.77,50.91,24826.0,48.9647,49.0803,48.9165,49.0514,24826.0
2020-09-01 10:15:00,50.94,51.01,50.87,50.97,18057.0,49.0803,49.1477,49.0129,49.1092,18057.0
2020-09-01 10:20:00,50.98,51.22,50.97,51.17,32133.0,49.1188,49.3501,49.1092,49.3019,32133.0
2020-09-01 10:25:00,51.22,51.32,51.12,51.28,27135.0,49.3501,49.4464,49.2537,49.4079,27135.0
2020-09-01 10:30:00,51.24,51.26,50.96,51.16,27398.0,49.3693,49.3886,49.0996,49.2923,27398.0
2020-09-01 10:35:00,51.15,51.15,50.92,50.98,30036.0,49.2826,49.2826,49.061,49.1188,30036.0
2020-09-01 10:40:00,50.97,51.07,50.94,50.96,18246.0,49.1092,49.2056,49.0803,49.0996,18246.0
2020-09-01 10:45:00,50.95,50.95,50.8,50.84,17227.0,49.0899,49.0899,48.9454,48.984,17227.0
2020-09-01 10:50:00,50.83,50.85,50.7,50.7,16731.0,48.9743,48.9936,48.8491,48.8491,16731.0
2020-09-01 10:55:00,50.72,50.74,50.64,50.66,39814.0,48.8683,48.8876,48.7913,48.8105,39814.0
2020-09-01 11:00:00,50.66,50.66,50.52,50.52,27154.0,48.8105,48.8105,48.6756,48.6756,27154.0
2020-09-01 11:05:00,50.51,50.55,50.44,50.51,76785.0,48.666,48.7045,48.5986,48.666,76785.0
2020-09-01 11:10:00,50.51,50.51,50.3,50.31,50858.0,48.666,48.666,48.4637,48.4733,50858.0
2020-09-01 11:15:00,50.32,50.37,50.25,50.29,65655.0,48.4829,48.5311,48.4155,48.454,65655.0
2020-09-01 11:20:00,50.29,50.3,50.07,50.13,61007.0,48.454,48.4637,48.2421,48.2999,61007.0
2020-09-01 11:25:00,50.13,50.27,50.09,50.14,58952.0,48.2999,48.4348,48.2613,48.3095,58952.0
2020-09-01 11:30:00,50.13,50.41,50.09,50.4,93631.0,48.2999,48.5696,48.2613,48.56,93631.0
2020-09-01 11:35:00,50.41,50.42,50.21,50.26,53046.0,48.5696,48.5793,48.377,48.4251,53046.0
2020-09-01 11:40:00,50.27,50.27,50.11,50.12,56362.0,48.4348,48.4348,48.2806,48.2902,56362.0
2020-09-01 11:45:00,50.11,50.13,50.06,50.1,36524.0,48.2806,48.2999,48.2324,48.271,36524.0
2020-09-01 11:50:00,50.09,50.25,49.97,50.22,103756.0,48.2613,48.4155,48.1457,48.3866,103756.0
2020-09-01 11:55:00,50.22,50.27,50.17,50.2,28318.0,48.3866,48.4348,48.3384,48.3673,28318.0
2020-09-01 12:00:00,50.2,50.21,50.13,50.19,23808.0,48.3673,48.377,48.2999,48.3577,23808.0
2020-09-01 12:05:00,50.19,50.2,50.03,50.05,33247.0,48.3577,48.3673,48.2035,48.2228,33247.0
2020-09-01 12:10:00,50.05,50.06,49.96,50.0,33206.0,48.2228,48.2324,48.1361,48.1746,33206.0
2020-09-01 12:15:00,49.99,50.06,49.97,49.98,32703.0,48.165,48.2324,48.1457,48.1553,32703.0
2020-09-01 12:20:00,49.98,50.11,49.97,50.07,26745.0,48.1553,48.2806,48.1457,48.2421,26745.0
2020-09-01 12:25:00,50.08,50.12,49.9,49.94,152364.0,48.2517,48.2902,48.0783,48.1168,152364.0
2020-09-01 12:30:00,49.93,49.99,49.82,49.98,53806.0,48.1072,48.165,48.0012,48.1553,53806.0
2020-09-01 12:35:00,49.97,49.98,49.9,49.91,17577.0,48.1457,48.1553,48.0783,48.0879,17577.0
2020-09-01 12:40:00,49.91,50.02,49.89,50.01,21664.0,48.0879,48.1939,48.0686,48.1843,21664.0
2020-09-01 12:45:00,50.01,50.01,49.93,49.94,16269.0,48.1843,48.1843,48.1072,48.1168,16269.0
2020-09-01 12:50:00,49.95,49.96,49.89,49.96,17879.0,48.1264,48.1361,48.0686,48.1361,17879.0
2020-09-01 12:55:00,49.96,49.99,49.93,49.96,12300.0,48.1361,48.165,48.1072,48.1361,12300.0
2020-09-01 13:00:00,49.97,50.02,49.92,50.01,32553.0,48.1457,48.1939,48.0975,48.1843,32553.0
2020-09-01 13:05:00,50.01,50.01,49.97,50.0,22684.0,48.1843,48.1843,48.1457,48.1746,22684.0
2020-09-01 13:10:00,50.0,50.01,49.96,49.98,25993.0,48.1746,48.1843,48.1361,48.1553,25993.0
2020-09-01 13:15:00,49.97,50.04,49.9,49.99,380638.0,48.1457,48.2132,48.0783,48.165,380638.0
2020-09-01 13:20:00,50.0,50.0,49.92,49.96,18655.0,48.1746,48.1746,48.0975,48.1361,18655.0
2020-09-01 13:25:00,49.96,49.96,49.9,49.95,26038.0,48.1361,48.1361,48.0783,48.1264,26038.0
2020-09-01 13:30:00,49.94,49.94,49.89,49.94,17805.0,48.1168,48.1168,48.0686,48.1168,17805.0
2020-09-01 13:35:00,49.94,50.0,49.92,49.97,21521.0,48.1168,48.1746,48.0975,48.1457,21521.0
2020-09-01 13:40:00,49.96,49.96,49.9,49.91,15768.0,48.1361,48.1361,48.0783,48.0879,15768.0
2020-09-01 13:45:00,49.91,49.96,49.88,49.91,30477.0,48.0879,48.1361,48.059,48.0879,30477.0
2020-09-01 13:50:00,49.91,50.03,49.9,49.94,33032.0,48.0879,48.2035,48.0783,48.1168,33032.0
2020-09-01 13:55:00,49.94,50.06,49.93,50.06,20480.0,48.1168,48.2324,48.1072,48.2324,20480.0
2020-09-01 14:00:00,50.04,50.1,50.0,50.09,17084.0,48.2132,48.271,48.1746,48.2613,17084.0
2020-09-01 14:05:00,50.09,50.1,50.01,50.03,18956.0,48.2613,48.271,48.1843,48.2035,18956.0
2020-09-01 14:10:00,50.03,50.04,49.95,49.98,37411.0,48.2035,48.2132,48.1264,48.1553,37411.0
2020-09-01 14:15:00,49.98,49.99,49.95,49.97,13072.0,48.1553,48.165,48.1264,48.1457,13072.0
2020-09-01 14:20:00,49.96,49.98,49.87,49.95,17691.0,48.1361,48.1553,48.0494,48.1264,17691.0
2020-09-01 14:25:00,49.94,50.01,49.93,50.0,21951.0,48.1168,48.1843,48.1072,48.1746,21951.0
2020-09-01 14:30:00,50.0,50.0,49.94,49.95,15495.0,48.1746,48.1746,48.1168,48.1264,15495.0
2020-09-01 14:35:00,49.96,49.96,49.85,49.89,28597.0,48.1361,48.1361,48.0301,48.0686,28597.0
2020-09-01 14:40:00,49.89,49.92,49.85,49.87,21196.0,48.0686,48.0975,48.0301,48.0494,21196.0
2020-09-01 14:45:00,49.86,49.86,49.65,49.71,59586.0,48.0397,48.0397,47.8374,47.8952,59586.0
2020-09-01 14:50:00,49.71,49.82,49.7,49.7,20554.0,47.8952,48.0012,47.8856,47.8856,20554.0
2020-09-01 14:55:00,49.71,49.73,49.66,49.7,25738.0,47.8952,47.9145,47.847,47.8856,25738.0
2020-09-01 15:00:00,49.7,49.73,49.63,49.67,31319.0,47.8856,47.9145,47.8181,47.8567,31319.0
2020-09-01 15:05:00,49.66,49.73,49.66,49.72,32776.0,47.847,47.9145,47.847,47.9048,32776.0
2020-09-01 15:10:00,49.72,49.78,49.7,49.72,27079.0,47.9048,47.9626,47.8856,47.9048,27079.0
2020-09-01 15:15:00,49.73,49.81,49.71,49.79,18673.0,47.9145,47.9916,47.8952,47.9723,18673.0
2020-09-01 15:20:00,49.79,49.8,49.75,49.8,42848.0,47.9723,47.9819,47.9337,47.9819,42848.0
2020-09-01 15:25:00,49.8,49.83,49.71,49.71,43878.0,47.9819,48.0108,47.8952,47.8952,43878.0
2020-09-01 15:30:00,49.72,49.72,49.65,49.7,71671.0,47.9048,47.9048,47.8374,47.8856,71671.0
2020-09-01 15:35:00,49.7,49.71,49.58,49.65,104659.0,47.8856,47.8952,47.77,47.8374,104659.0
2020-09-01 15:40:00,49.65,49.73,49.62,49.72,66172.0,47.8374,47.9145,47.8085,47.9048,66172.0
2020-09-01 15:45:00,49.72,49.75,49.66,49.69,131133.0,47.9048,47.9337,47.847,47.8759,131133.0
2020-09-01 15:50:00,49.67,49.72,49.6,49.66,229973.0,47.8567,47.9048,47.7892,47.847,229973.0
2020-09-01 15:55:00,49.66,49.72,49.58,49.65,387750.0,47.847,47.9048,47.77,47.8374,387750.0
2020-09-02 09:30:00,49.7,50.09,49.7,50.05,115872.0,47.8856,48.2613,47.8856,48.2228,115872.0
2020-09-02 09:35:00,49.99,50.08,49.83,49.87,117684.0,48.165,48.2517,48.0108,48.0494,117684.0
2020-09-02 09:40:00,49.88,49.94,49.61,49.65,88387.0,48.059,48.1168,47.7989,47.8374,88387.0
2020-09-02 09:45:00,49.64,50.17,49.6,49.68,179092.0,47.8278,48.3384,47.7892,47.8663,179092.0
2020-09-02 09:50:00,49.69,49.95,49.67,49.91,125909.0,47.8759,48.1264,47.8567,48.0879,125909.0
2020-09-02 09:55:00,49.9,50.03,49.77,50.02,41687.0,48.0783,48.2035,47.953,48.1939,41687.0
2020-09-02 10:00:00,50.01,50.12,49.88,50.09,49520.0,48.1843,48.2902,48.059,48.2613,49520.0
2020-09-02 10:05:00,50.09,50.27,50.02,50.27,103414.0,48.2613,48.4348,48.1939,48.4348,103414.0
2020-09-02 10:10:00,50.26,50.28,50.06,50.2,63682.0,48.4251,48.4444,48.2324,48.3673,63682.0
2020-09-02 10:15:00,50.18,50.26,50.1,50.11,77550.0,48.348,48.4251,48.271,48.2806,77550.0
2020-09-02 10:20:00,50.1,50.16,50.02,50.06,42718.0,48.271,48.3288,48.1939,48.2324,42718.0
2020-09-02 10:25:00,50.05,50.12,49.95,50.07,23814.0,48.2228,48.2902,48.1264,48.2421,23814.0
2020-09-02 10:30:00,50.06,50.3,50.06,50.23,55158.0,48.2324,48.4637,48.2324,48.3962,55158.0
2020-09-02 10:35:00,50.22,50.25,50.09,50.13,42089.0,48.3866,48.4155,48.2613,48.2999,42089.0
2020-09-02 10:40:00,50.14,50.17,50.0,50.02,38156.0,48.3095,48.3384,48.1746,48.1939,38156.0
2020-09-02 10:45:00,50.02,50.04,49.97,49.99,108925.0,48.1939,48.2132,48.1457,48.165,108925.0
2020-09-02 10:50:00,49.99,50.1,49.95,50.07,36440.0,48.165,48.271,48.1264,48.2421,36440.0
2020-09-02 10:55:00,50.1,50.2,50.08,50.19,34649.0,48.271,48.3673,48.2517,48.3577,34649.0
2020-09-02 11:00:00,50.19,50.27,50.15,50.23,29029.0,48.3577,48.4348,48.3191,48.3962,29029.0
2020-09-02 11:05:00,50.23,50.32,50.17,50.17,43207.0,48.3962,48.4829,48.3384,48.3384,43207.0
2020-09-02 11:10:00,50.17,50.27,50.15,50.25,34812.0,48.3384,48.4348,48.3191,48.4155,34812.0
2020-09-02 11:15:00,50.28,50.32,50.17,50.22,29104.0,48.4444,48.4829,48.3384,48.3866,29104.0
2020-09-02 11:20:00,50.21,50.22,49.98,50.06,57239.0,48.377,48.3866,48.1553,48.2324,57239.0
2020-09-02 11:25:00,50.05,50.06,49.9,49.95,50844.0,48.2228,48.2324,48.0783,48.1264,50844.0
2020-09-02 11:30:00,49.96,50.0,49.9,49.94,21574.0,48.1361,48.1746,48.0783,48.1168,21574.0
2020-09-02 11:35:00,49.92,49.99,49.83,49.84,44248.0,48.0975,48.165,48.0108,48.0205,44248.0
2020-09-02 11:40:00,49.83,49.94,49.82,49.93,30235.0,48.0108,48.1168,48.0012,48.1072,30235.0
2020-09-02 11:45:00,49.93,50.15,49.89,50.15,69474.0,48.1072,48.3191,48.0686,48.3191,69474.0
2020-09-02 11:50:00,50.14,50.26,50.14,50.22,33994.0,48.3095,48.4251,48.3095,48.3866,33994.0
2020-09-02 11:55:00,50.22,50.23,50.15,50.16,163938.0,48.3866,48.3962,48.3191,48.3288,163938.0
2020-09-02 12:00:00,50.16,50.23,50.11,50.16,197905.0,48.3288,48.3962,48.2806,48.3288,197905.0
2020-09-02 12:05:00,50.17,50.23,50.07,50.16,272027.0,48.3384,48.3962,48.2421,48.3288,272027.0
2020-09-02 12:10:00,50.16,50.23,50.16,50.23,49315.0,48.3288,48.3962,48.3288,48.3962,49315.0
2020-09-02 12:15:00,50.22,50.23,50.14,50.16,45443.0,48.3866,48.3962,48.3095,48.3288,45443.0
2020-09-02 12:20:00,50.15,50.18,50.13,50.14,46258.0,48.3191,48.348,48.2999,48.3095,46258.0
2020-09-02 12:25:00,50.14,50.23,50.13,50.21,27383.0,48.3095,48.3962,48.2999,48.377,27383.0
2020-09-02 12:30:00,50.2,50.23,50.14,50.17,26724.0,48.3673,48.3962,48.3095,48.3384,26724.0
2020-09-02 12:35:00,50.18,50.23,50.14,50.23,34715.0,48.348,48.3962,48.3095,48.3962,34715.0
2020-09-02 12:40:00,50.22,50.29,50.21,50.29,48883.0,48.3866,48.454,48.377,48.454,48883.0
2020-09-02 12:45:00,50.3,50.37,50.16,50.2,81770.0,48.4637,48.5311,48.3288,48.3673,81770.0
2020-09-02 12:50:00,50.19,50.25,50.16,50.25,46490.0,48.3577,48.4155,48.3288,48.4155,46490.0
2020-09-02 12:55:00,50.24,50.4,50.24,50.38,32258.0,48.4059,48.56,48.4059,48.5407,32258.0
2020-09-02 13:00:00,50.38,50.44,50.35,50.39,39096.0,48.5407,48.5986,48.5118,48.5504,39096.0
2020-09-02 13:05:00,50.4,50.55,50.4,50.52,37024.0,48.56,48.7045,48.56,48.6756,37024.0
2020-09-02 13:10:00,50.52,50.61,50.5,50.6,23890.0,48.6756,48.7623,48.6564,48.7527,23890.0
2020-09-02 13:15:00,50.59,50.76,50.58,50.75,33692.0,48.7431,48.9069,48.7334,48.8972,33692.0
2020-09-02 13:20:00,50.73,50.9,50.71,50.85,55303.0,48.878,49.0418,48.8587,48.9936,55303.0
2020-09-02 13:25:00,50.86,50.89,50.82,50.88,27877.0,49.0032,49.0321,48.9647,49.0225,27877.0
2020-09-02 13:30:00,50.88,50.97,50.85,50.89,38298.0,49.0225,49.1092,48.9936,49.0321,38298.0
2020-09-02 13:35:00,50.9,51.03,50.88,50.98,416392.0,49.0418,49.167,49.0225,49.1188,416392.0
2020-09-02 13:40:00,50.99,51.12,50.94,50.97,51259.0,49.1285,49.2537,49.0803,49.1092,51259.0
2020-09-02 13:45:00,50.96,50.99,50.9,50.91,50752.0,49.0996,49.1285,49.0418,49.0514,50752.0
2020-09-02 13:50:00,50.91,50.93,50.85,50.9,28893.0,49.0514,49.0707,48.9936,49.0418,28893.0
2020-09-02 13:55:00,50.9,50.93,50.76,50.79,29863.0,49.0418,49.0707,48.9069,48.9358,29863.0
2020-09-02 14:00:00,50.79,50.8,50.62,50.67,49282.0,48.9358,48.9454,48.772,48.8202,49282.0
2020-09-02 14:05:00,50.68,50.82,50.68,50.77,55023.0,48.8298,48.9647,48.8298,48.9165,55023.0
2020-09-02 14:10:00,50.77,50.77,50.56,50.59,42682.0,48.9165,48.9165,48.7142,48.7431,42682.0
2020-09-02 14:15:00,50.59,50.6,50.53,50.56,47528.0,48.7431,48.7527,48.6853,48.7142,47528.0
2020-09-02 14:20:00,50.57,50.6,50.53,50.55,32945.0,48.7238,48.7527,48.6853,48.7045,32945.0
2020-09-02 14:25:00,50.54,50.6,50.52,50.58,40333.0,48.6949,48.7527,48.6756,48.7334,40333.0
2020-09-02 14:30:00,50.57,50.73,50.55,50.66,37023.0,48.7238,48.878,48.7045,48.8105,37023.0
2020-09-02 14:35:00,50.67,50.77,50.65,50.76,40059.0,48.8202,48.9165,48.8009,48.9069,40059.0
2020-09-02 14:40:00,50.76,50.81,50.69,50.81,34660.0,48.9069,48.955,48.8394,48.955,34660.0
2020-09-02 14:45:00,50.8,50.99,50.8,50.93,70248.0,48.9454,49.1285,48.9454,49.0707,70248.0
2020-09-02 14:50:00,50.94,51.01,50.91,51.0,39453.0,49.0803,49.1477,49.0514,49.1381,39453.0
2020-09-02 14:55:00,50.99,51.02,50.92,50.97,48033.0,49.1285,49.1574,49.061,49.1092,48033.0
2020-09-02 15:00:00,50.98,51.01,50.95,50.98,39760.0,49.1188,49.1477,49.0899,49.1188,39760.0
2020-09-02 15:05:00,50.97,51.01,50.9,51.01,65622.0,49.1092,49.1477,49.0418,49.1477,65622.0
2020-09-02 15:10:00,51.01,51.11,50.97,51.03,87468.0,49.1477,49.2441,49.1092,49.167,87468.0
2020-09-02 15:15:00,51.04,51.11,51.03,51.09,61846.0,49.1767,49.2441,49.167,49.2248,61846.0
2020-09-02 15:20:00,51.09,51.21,51.08,51.19,44253.0,49.2248,49.3404,49.2152,49.3212,44253.0
2020-09-02 15:25:00,51.19,51.23,51.16,51.19,39857.0,49.3212,49.3597,49.2923,49.3212,39857.0
2020-09-02 15:30:00,51.19,51.26,51.17,51.25,58231.0,49.3212,49.3886,49.3019,49.379,58231.0
2020-09-02 15:35:00,51.25,51.3,51.22,51.3,47323.0,49.379,49.4272,49.3501,49.4272,47323.0
2020-09-02 15:40:00,51.29,51.4,51.28,51.4,86158.0,49.4175,49.5235,49.4079,49.5235,86158.0
2020-09-02 15:45:00,51.4,51.53,51.37,51.5,189189.0,49.5235,49.6488,49.4946,49.6199,189189.0
2020-09-02 15:50:00,51.49,51.64,51.44,51.58,304194.0,49.6102,49.7547,49.562,49.6969,304194.0
2020-09-02 15:55:00,51.59,51.6,51.31,51.32,300845.0,49.7066,49.7162,49.4368,49.4464,300845.0
2020-09-03 09:30:00,51.51,51.94,51.51,51.56,192820.0,49.6295,50.0438,49.6295,49.6777,192820.0
2020-09-03 09:35:00,51.59,51.86,51.45,51.79,99086.0,49.7066,49.9667,49.5717,49.8993,99086.0
2020-09-03 09:40:00,51.79,51.89,51.61,51.65,72519.0,49.8993,49.9956,49.7258,49.7644,72519.0
2020-09-03 09:45:00,51.65,52.22,51.65,52.11,90185.0,49.7644,50.3136,49.7644,50.2076,90185.0
2020-09-03 09:50:00,52.09,52.09,51.67,51.89,64038.0,50.1883,50.1883,49.7837,49.9956,64038.0
2020-09-03 09:55:00,51.9,52.18,51.89,52.13,70971.0,50.0053,50.275,49.9956,50.2269,70971.0
2020-09-03 10:00:00,52.13,52.21,52.08,52.19,47695.0,50.2269,50.3039,50.1787,50.2847,47695.0
2020-09-03 10:05:00,52.19,52.27,51.73,51.87,105415.0,50.2847,50.3617,49.8415,49.9763,105415.0
2020-09-03 10:10:00,51.86,52.01,51.85,51.95,34562.0,49.9667,50.1112,49.9571,50.0534,34562.0
2020-09-03 10:15:00,51.95,51.97,51.79,51.85,27902.0,50.0534,50.0727,49.8993,49.9571,27902.0
2020-09-03 10:20:00,51.83,51.85,51.17,51.19,52702.0,49.9378,49.9571,49.3019,49.3212,52702.0
2020-09-03 10:25:00,51.18,51.49,51.14,51.28,59583.0,49.3115,49.6102,49.273,49.4079,59583.0
2020-09-03 10:30:00,51.35,51.65,51.15,51.6,43962.0,49.4753,49.7644,49.2826,49.7162,43962.0
2020-09-03 10:35:00,51.61,51.63,51.19,51.23,62608.0,49.7258,49.7451,49.3212,49.3597,62608.0
2020-09-03 10:40:00,51.26,51.38,51.04,51.04,68086.0,49.3886,49.5042,49.1767,49.1767,68086.0
2020-09-03 10:45:00,51.05,51.16,50.92,51.0,56228.0,49.1863,49.2923,49.061,49.1381,56228.0
2020-09-03 10:50:00,51.0,51.06,50.88,50.98,44807.0,49.1381,49.1959,49.0225,49.1188,44807.0
2020-09-03 10:55:00,50.96,51.03,50.85,50.99,51345.0,49.0996,49.167,48.9936,49.1285,51345.0
2020-09-03 11:00:00,51.0,51.01,50.84,50.92,26490.0,49.1381,49.1477,48.984,49.061,26490.0
2020-09-03 11:05:00,50.94,50.99,50.65,50.85,59255.0,49.0803,49.1285,48.8009,48.9936,59255.0
2020-09-03 11:10:00,50.86,50.96,50.78,50.81,40482.0,49.0032,49.0996,48.9261,48.955,40482.0
2020-09-03 11:15:00,50.8,50.8,50.2,50.25,50858.0,48.9454,48.9454,48.3673,48.4155,50858.0
2020-09-03 11:20:00,50.25,50.56,49.92,50.13,169178.0,48.4155,48.7142,48.0975,48.2999,169178.0
2020-09-03 11:25:00,50.12,50.35,50.04,50.17,51860.0,48.2902,48.5118,48.2132,48.3384,51860.0
2020-09-03 11:30:00,50.19,50.61,50.13,50.6,52713.0,48.3577,48.7623,48.2999,48.7527,52713.0
2020-09-03 11:35:00,50.64,50.8,50.39,50.77,42990.0,48.7913,48.9454,48.5504,48.9165,42990.0
2020-09-03 11:40:00,50.79,50.96,50.79,50.79,50981.0,48.9358,49.0996,48.9358,48.9358,50981.0
2020-09-03 11:45:00,50.81,50.9,50.68,50.81,75299.0,48.955,49.0418,48.8298,48.955,75299.0
2020-09-03 11:50:00,50.83,51.12,50.8,51.1,39328.0,48.9743,49.2537,48.9454,49.2345,39328.0
2020-09-03 11:55:00,51.09,51.13,50.99,51.11,43939.0,49.2248,49.2634,49.1285,49.2441,43939.0
2020-09-03 12:00:00,51.11,51.13,50.86,51.0,54111.0,49.2441,49.2634,49.0032,49.1381,54111.0
2020-09-03 12:05:00,51.01,51.26,51.0,51.25,29615.0,49.1477,49.3886,49.1381,49.379,29615.0
2020-09-03 12:10:00,51.26,51.34,51.2,51.26,46403.0,49.3886,49.4657,49.3308,49.3886,46403.0
2020-09-03 12:15:00,51.28,51.45,51.21,51.44,43148.0,49.4079,49.5717,49.3404,49.562,43148.0
2020-09-03 12:20:00,51.43,51.5,51.39,51.48,34077.0,49.5524,49.6199,49.5139,49.6006,34077.0
2020-09-03 12:25:00,51.46,51.57,51.4,51.52,31094.0,49.5813,49.6873,49.5235,49.6391,31094.0
2020-09-03 12:30:00,51.51,51.59,51.22,51.24,41520.0,49.6295,49.7066,49.3501,49.3693,41520.0
2020-09-03 12:35:00,51.22,51.53,51.16,51.5,34873.0,49.3501,49.6488,49.2923,49.6199,34873.0
2020-09-03 12:40:00,51.51,51.54,51.41,51.41,34499.0,49.6295,49.6584,49.5331,49.5331,34499.0
2020-09-03 12:45:00,51.4,51.44,51.25,51.28,54202.0,49.5235,49.562,49.379,49.4079,54202.0
2020-09-03 12:50:00,51.31,51.38,51.21,51.27,44151.0,49.4368,49.5042,49.3404,49.3983,44151.0
2020-09-03 12:55:00,51.27,51.41,51.22,51.22,34060.0,49.3983,49.5331,49.3501,49.3501,34060.0
2020-09-03 13:00:00,51.25,51.26,50.76,50.76,57766.0,49.379,49.3886,48.9069,48.9069,57766.0
2020-09-03 13:05:00,50.76,51.04,50.75,50.98,39136.0,48.9069,49.1767,48.8972,49.1188,39136.0
2020-09-03 13:10:00,50.98,51.19,50.96,51.18,16143.0,49.1188,49.3212,49.0996,49.3115,16143.0
2020-09-03 13:15:00,51.18,51.22,50.86,50.9,31157.0,49.3115,49.3501,49.0032,49.0418,31157.0
2020-09-03 13:20:00,50.91,50.92,50.77,50.86,149554.0,49.0514,49.061,48.9165,49.0032,149554.0
2020-09-03 13:25:00,50.87,51.15,50.79,51.15,34205.0,49.0129,49.2826,48.9358,49.2826,34205.0
2020-09-03 13:30:00,51.14,51.14,50.6,50.78,311154.0,49.273,49.273,48.7527,48.9261,311154.0
2020-09-03 13:35:00,50.82,50.91,50.76,50.81,37201.0,48.9647,49.0514,48.9069,48.955,37201.0
2020-09-03 13:40:00,50.8,50.93,50.79,50.91,18281.0,48.9454,49.0707,48.9358,49.0514,18281.0
2020-09-03 13:45:00,50.91,50.97,50.82,50.82,47171.0,49.0514,49.1092,48.9647,48.9647,47171.0
2020-09-03 13:50:00,50.83,51.04,50.83,51.03,29608.0,48.9743,49.1767,48.9743,49.167,29608.0
2020-09-03 13:55:00,51.04,51.05,50.94,50.96,52440.0,49.1767,49.1863,49.0803,49.0996,52440.0
2020-09-03 14:00:00,50.96,50.96,50.82,50.87,38294.0,49.0996,49.0996,48.9647,49.0129,38294.0
2020-09-03 14:05:00,50.87,50.92,50.77,50.78,20927.0,49.0129,49.061,48.9165,48.9261,20927.0
2020-09-03 14:10:00,50.79,50.91,50.7,50.79,38155.0,48.9358,49.0514,48.8491,48.9358,38155.0
2020-09-03 14:15:00,50.79,50.82,50.73,50.73,22269.0,48.9358,48.9647,48.878,48.878,22269.0
2020-09-03 14:20:00,50.74,50.84,50.74,50.81,65947.0,48.8876,48.984,48.8876,48.955,65947.0
2020-09-03 14:25:00,50.81,50.9,50.74,50.83,40453.0,48.955,49.0418,48.8876,48.9743,40453.0
2020-09-03 14:30:00,50.82,51.04,50.8,50.94,28233.0,48.9647,49.1767,48.9454,49.0803,28233.0
2020-09-03 14:35:00,50.94,51.11,50.88,50.91,150301.0,49.0803,49.2441,49.0225,49.0514,150301.0
2020-09-03 14:40:00,50.92,50.93,50.67,50.71,13959.0,49.061,49.0707,48.8202,48.8587,13959.0
2020-09-03 14:45:00,50.71,50.78,50.67,50.69,10058.0,48.8587,48.9261,48.8202,48.8394,10058.0
2020-09-03 14:50:00,50.74,50.8,50.68,50.68,16584.0,48.8876,48.9454,48.8298,48.8298,16584.0
2020-09-03 14:55:00,50.67,50.69,50.53,50.53,26493.0,48.8202,48.8394,48.6853,48.6853,26493.0
2020-09-03 15:00:00,50.53,50.61,50.43,50.43,18150.0,48.6853,48.7623,48.5889,48.5889,18150.0
2020-09-03 15:05:00,50.45,50.67,50.44,50.55,26084.0,48.6082,48.8202,48.5986,48.7045,26084.0
2020-09-03 15:10:00,50.54,50.64,50.45,50.64,20463.0,48.6949,48.7913,48.6082,48.7913,20463.0
2020-09-03 15:15:00,50.64,50.68,50.59,50.62,34804.0,48.7913,48.8298,48.7431,48.772,34804.0
2020-09-03 15:20:00,50.62,50.64,50.37,50.41,55553.0,48.772,48.7913,48.5311,48.5696,55553.0
2020-09-03 15:25:00,50.38,50.46,50.25,50.33,78948.0,48.5407,48.6178,48.4155,48.4926,78948.0
2020-09-03 15:30:00,50.33,50.47,50.29,50.29,39607.0,48.4926,48.6275,48.454,48.454,39607.0
2020-09-03 15:35:00,50.3,50.63,50.3,50.54,42895.0,48.4637,48.7816,48.4637,48.6949,42895.0
2020-09-03 15:40:00,50.55,50.7,50.46,50.66,54433.0,48.7045,48.8491,48.6178,48.8105,54433.0
2020-09-03 15:45:00,50.68,50.71,50.37,50.38,76419.0,48.8298,48.8587,48.5311,48.5407,76419.0
2020-09-03 15:50:00,50.39,50.87,50.31,50.81,141173.0,48.5504,49.0129,48.4733,48.955,141173.0
2020-09-03 15:55:00,50.8,50.91,50.63,50.63,256650.0,48.9454,49.0514,48.7816,48.7816,256650.0
2020-09-04 09:30:00,51.4,51.83,51.22,51.78,145297.0,49.5235,49.9378,49.3501,49.8896,145297.0
2020-09-04 09:35:00,51.78,52.16,51.57,51.88,186972.0,49.8896,50.2558,49.6873,49.986,186972.0
2020-09-04 09:40:00,51.85,52.14,51.84,52.02,72849.0,49.9571,50.2365,49.9474,50.1209,72849.0
2020-09-04 09:45:00,52.05,52.37,52.05,52.22,97816.0,50.1498,50.4581,50.1498,50.3136,97816.0
2020-09-04 09:50:00,52.25,52.33,51.86,52.01,121475.0,50.3425,50.4196,49.9667,50.1112,121475.0
2020-09-04 09:55:00,52.01,52.08,51.63,51.72,82760.0,50.1112,50.1787,49.7451,49.8318,82760.0
2020-09-04 10:00:00,51.71,52.32,51.71,52.29,127559.0,49.8222,50.4099,49.8222,50.381,127559.0
2020-09-04 10:05:00,52.29,52.45,52.26,52.32,91219.0,50.381,50.5352,50.3521,50.4099,91219.0
2020-09-04 10:10:00,52.33,52.34,51.95,51.95,198315.0,50.4196,50.4292,50.0534,50.0534,198315.0
2020-09-04 10:15:00,51.97,52.05,51.7,51.74,186762.0,50.0727,50.1498,49.8126,49.8511,186762.0
2020-09-04 10:20:00,51.77,51.95,51.68,51.82,163569.0,49.88,50.0534,49.7933,49.9282,163569.0
2020-09-04 10:25:00,51.83,51.93,51.66,51.66,199412.0,49.9378,50.0342,49.774,49.774,199412.0
2020-09-04 10:30:00,51.69,51.85,51.49,51.59,87590.0,49.8029,49.9571,49.6102,49.7066,87590.0
2020-09-04 10:35:00,51.57,51.65,51.33,51.58,159220.0,49.6873,49.7644,49.4561,49.6969,159220.0
2020-09-04 10:40:00,51.55,51.58,51.12,51.27,109857.0,49.668,49.6969,49.2537,49.3983,109857.0
2020-09-04 10:45:00,51.28,51.78,51.28,51.75,113112.0,49.4079,49.8896,49.4079,49.8607,113112.0
2020-09-04 10:50:00,51.72,51.76,51.44,51.54,443071.0,49.8318,49.8704,49.562,49.6584,443071.0
2020-09-04 10:55:00,51.58,51.71,51.49,51.5,64020.0,49.6969,49.8222,49.6102,49.6199,64020.0
2020-09-04 11:00:00,51.51,51.64,51.3,51.45,67301.0,49.6295,49.7547,49.4272,49.5717,67301.0
2020-09-04 11:05:00,51.46,51.48,51.16,51.19,183452.0,49.5813,49.6006,49.2923,49.3212,183452.0
2020-09-04 11:10:00,51.2,51.28,50.96,51.26,38443.0,49.3308,49.4079,49.0996,49.3886,38443.0
2020-09-04 11:15:00,51.28,51.4,51.12,51.4,55172.0,49.4079,49.5235,49.2537,49.5235,55172.0
2020-09-04 11:20:00,51.39,51.39,51.06,51.11,36607.0,49.5139,49.5139,49.1959,49.2441,36607.0
2020-09-04 11:25:00,51.13,51.22,51.0,51.05,36124.0,49.2634,49.3501,49.1381,49.1863,36124.0
2020-09-04 11:30:00,51.08,51.23,51.08,51.18,14776.0,49.2152,49.3597,49.2152,49.3115,14776.0
2020-09-04 11:35:00,51.18,51.19,51.1,51.12,21753.0,49.3115,49.3212,49.2345,49.2537,21753.0
2020-09-04 11:40:00,51.1,51.16,50.97,50.97,29082.0,49.2345,49.2923,49.1092,49.1092,29082.0
2020-09-04 11:45:00,51.0,51.16,50.97,51.09,15355.0,49.1381,49.2923,49.1092,49.2248,15355.0
2020-09-04 11:50:00,51.1,51.48,51.04,51.48,45997.0,49.2345,49.6006,49.1767,49.6006,45997.0
2020-09-04 11:55:00,51.48,51.89,51.48,51.86,265737.0,49.6006,49.9956,49.6006,49.9667,265737.0
2020-09-04 12:00:00,51.86,52.07,51.71,51.72,133257.0,49.9667,50.169,49.8222,49.8318,133257.0
2020-09-04 12:05:00,51.73,51.79,51.53,51.54,64436.0,49.8415,49.8993,49.6488,49.6584,64436.0
2020-09-04 12:10:00,51.54,51.66,51.49,51.66,88891.0,49.6584,49.774,49.6102,49.774,88891.0
2020-09-04 12:15:00,51.67,51.84,51.67,51.81,33352.0,49.7837,49.9474,49.7837,49.9185,33352.0
2020-09-04 12:20:00,51.81,52.03,51.81,52.02,44256.0,49.9185,50.1305,49.9185,50.1209,44256.0
2020-09-04 12:25:00,51.99,52.04,51.85,52.01,64270.0,50.092,50.1401,49.9571,50.1112,64270.0
2020-09-04 12:30:00,52.02,52.02,51.79,51.87,92144.0,50.1209,50.1209,49.8993,49.9763,92144.0
2020-09-04 12:35:00,51.87,51.95,51.82,51.84,82912.0,49.9763,50.0534,49.9282,49.9474,82912.0
2020-09-04 12:40:00,51.85,51.9,51.74,51.8,80541.0,49.9571,50.0053,49.8511,49.9089,80541.0
2020-09-04 12:45:00,51.8,52.01,51.78,51.87,35948.0,49.9089,50.1112,49.8896,49.9763,35948.0
2020-09-04 12:50:00,51.87,51.95,51.79,51.84,46002.0,49.9763,50.0534,49.8993,49.9474,46002.0
2020-09-04 12:55:00,51.82,51.85,51.78,51.79,26059.0,49.9282,49.9571,49.8896,49.8993,26059.0
2020-09-04 13:00:00,51.78,51.78,51.66,51.69,11084.0,49.8896,49.8896,49.774,49.8029,11084.0
2020-09-04 13:05:00,51.7,51.72,51.6,51.64,13205.0,49.8126,49.8318,49.7162,49.7547,13205.0
2020-09-04 13:10:00,51.64,51.69,51.56,51.62,20353.0,49.7547,49.8029,49.6777,49.7355,20353.0
2020-09-04 13:15:00,51.62,51.62,51.26,51.27,25132.0,49.7355,49.7355,49.3886,49.3983,25132.0
2020-09-04 13:20:00,51.28,51.39,51.26,51.39,30382.0,49.4079,49.5139,49.3886,49.5139,30382.0
2020-09-04 13:25:00,51.36,51.39,51.3,51.32,27644.0,49.485,49.5139,49.4272,49.4464,27644.0
2020-09-04 13:30:00,51.32,51.42,51.29,51.41,39092.0,49.4464,49.5428,49.4175,49.5331,39092.0
2020-09-04 13:35:00,51.43,51.49,51.38,51.38,29201.0,49.5524,49.6102,49.5042,49.5042,29201.0
2020-09-04 13:40:00,51.38,51.43,51.32,51.36,25960.0,49.5042,49.5524,49.4464,49.485,25960.0
2020-09-04 13:45:00,51.35,51.44,51.33,51.38,26234.0,49.4753,49.562,49.4561,49.5042,26234.0
2020-09-04 13:50:00,51.36,51.36,51.25,51.34,31176.0,49.485,49.485,49.379,49.4657,31176.0
2020-09-04 13:55:00,51.35,51.39,51.29,51.37,14046.0,49.4753,49.5139,49.4175,49.4946,14046.0
2020-09-04 14:00:00,51.33,51.42,51.31,51.33,12362.0,49.4561,49.5428,49.4368,49.4561,12362.0
2020-09-04 14:05:00,51.35,51.46,51.33,51.4,20540.0,49.4753,49.5813,49.4561,49.5235,20540.0
2020-09-04 14:10:00,51.39,51.59,51.39,51.47,43705.0,49.5139,49.7066,49.5139,49.591,43705.0
2020-09-04 14:15:00,51.49,51.65,51.45,51.65,18629.0,49.6102,49.7644,49.5717,49.7644,18629.0
2020-09-04 14:20:00,51.63,51.64,51.55,51.61,22130.0,49.7451,49.7547,49.668,49.7258,22130.0
2020-09-04 14:25:00,51.62,51.75,51.61,51.71,103464.0,49.7355,49.8607,49.7258,49.8222,103464.0
2020-09-04 14:30:00,51.7,51.72,51.58,51.59,470488.0,49.8126,49.8318,49.6969,49.7066,470488.0
2020-09-04 14:35:00,51.6,51.99,51.6,51.97,45449.0,49.7162,50.092,49.7162,50.0727,45449.0
2020-09-04 14:40:00,51.96,52.01,51.91,51.91,65075.0,50.0631,50.1112,50.0149,50.0149,65075.0
2020-09-04 14:45:00,51.92,52.06,51.84,51.84,39400.0,50.0245,50.1594,49.9474,49.9474,39400.0
2020-09-04 14:50:00,51.85,51.91,51.78,51.91,77775.0,49.9571,50.0149,49.8896,50.0149,77775.0
2020-09-04 14:55:00,51.93,52.1,51.91,52.08,49380.0,50.0342,50.198,50.0149,50.1787,49380.0
2020-09-04 15:00:00,52.09,52.09,51.94,52.06,64828.0,50.1883,50.1883,50.0438,50.1594,64828.0
2020-09-04 15:05:00,52.05,52.09,51.99,52.02,32930.0,50.1498,50.1883,50.092,50.1209,32930.0
2020-09-04 15:10:00,52.01,52.04,51.92,51.98,57324.0,50.1112,50.1401,50.0245,50.0823,57324.0
2020-09-04 15:15:00,51.97,52.17,51.96,52.04,40680.0,50.0727,50.2654,50.0631,50.1401,40680.0
2020-09-04 15:20:00,52.05,52.1,52.03,52.08,34437.0,50.1498,50.198,50.1305,50.1787,34437.0
2020-09-04 15:25:00,52.09,52.1,51.97,52.01,48332.0,50.1883,50.198,50.0727,50.1112,48332.0
2020-09-04 15:30:00,52.0,52.03,51.93,52.0,61808.0,50.1016,50.1305,50.0342,50.1016,61808.0
2020-09-04 15:35:00,52.0,52.01,51.82,51.85,50259.0,50.1016,50.1112,49.9282,49.9571,50259.0
2020-09-04 15:40:00,51.85,51.89,51.78,51.78,53006.0,49.9571,49.9956,49.8896,49.8896,53006.0
2020-09-04 15:45:00,51.79,51.96,51.76,51.77,56487.0,49.8993,50.0631,49.8704,49.88,56487.0
2020-09-04 15:50:00,51.77,51.9,51.74,51.86,89162.0,49.88,50.0053,49.8511,49.9667,89162.0
2020-09-04 15:55:00,51.85,52.05,51.84,51.97,283874.0,49.9571,50.1498,49.9474,50.0727,283874.0
2020-09-08 09:30:00,51.03,51.5,50.78,50.89,227425.0,49.167,49.6199,48.9261,49.0321,227425.0
2020-09-08 09:35:00,50.88,51.5,50.7,51.44,123697.0,49.0225,49.6199,48.8491,49.562,123697.0
2020-09-08 09:40:00,51.47,51.62,51.41,51.42,83066.0,49.591,49.7355,49.5331,49.5428,83066.0
2020-09-08 09:45:00,51.41,51.42,50.6,50.64,178998.0,49.5331,49.5428,48.7527,48.7913,178998.0
2020-09-08 09:50:00,50.63,50.96,50.61,50.76,99819.0,48.7816,49.0996,48.7623,48.9069,99819.0
2020-09-08 09:55:00,50.75,50.97,50.67,50.83,157268.0,48.8972,49.1092,48.8202,48.9743,157268.0
2020-09-08 10:00:00,50.87,51.09,50.85,50.94,74754.0,49.0129,49.2248,48.9936,49.0803,74754.0
2020-09-08 10:05:00,50.92,51.08,50.88,51.05,115708.0,49.061,49.2152,49.0225,49.1863,115708.0
2020-09-08 10:10:00,51.05,51.25,51.02,51.24,56558.0,49.1863,49.379,49.1574,49.3693,56558.0
2020-09-08 10:15:00,51.24,51.41,51.16,51.34,64801.0,49.3693,49.5331,49.2923,49.4657,64801.0
2020-09-08 10:20:00,51.34,51.54,51.23,51.52,71162.0,49.4657,49.6584,49.3597,49.6391,71162.0
2020-09-08 10:25:00,51.52,51.55,51.36,51.44,47094.0,49.6391,49.668,49.485,49.562,47094.0
2020-09-08 10:30:00,51.44,51.85,51.41,51.83,88032.0,49.562,49.9571,49.5331,49.9378,88032.0
2020-09-08 10:35:00,51.85,52.1,51.8,52.09,229765.0,49.9571,50.198,49.9089,50.1883,229765.0
2020-09-08 10:40:00,52.11,52.19,51.78,52.07,181721.0,50.2076,50.2847,49.8896,50.169,181721.0
2020-09-08 10:45:00,52.05,52.21,51.96,51.99,207783.0,50.1498,50.3039,50.0631,50.092,207783.0
2020-09-08 10:50:00,51.99,52.16,51.92,52.12,265926.0,50.092,50.2558,50.0245,50.2172,265926.0
2020-09-08 10:55:00,52.11,52.36,52.04,52.28,44584.0,50.2076,50.4485,50.1401,50.3714,44584.0
2020-09-08 11:00:00,52.26,52.29,52.03,52.05,236719.0,50.3521,50.381,50.1305,50.1498,236719.0
2020-09-08 11:05:00,52.05,52.21,52.01,52.2,45885.0,50.1498,50.3039,50.1112,50.2943,45885.0
2020-09-08 11:10:00,52.21,52.31,52.13,52.28,49081.0,50.3039,50.4003,50.2269,50.3714,49081.0
2020-09-08 11:15:00,52.28,52.44,52.28,52.4,28187.0,50.3714,50.5255,50.3714,50.487,28187.0
2020-09-08 11:20:00,52.42,52.45,52.01,52.04,163037.0,50.5063,50.5352,50.1112,50.1401,163037.0
2020-09-08 11:25:00,52.05,52.2,52.03,52.18,109260.0,50.1498,50.2943,50.1305,50.275,109260.0
2020-09-08 11:30:00,52.16,52.2,52.05,52.2,140026.0,50.2558,50.2943,50.1498,50.2943,140026.0
2020-09-08 11:35:00,52.2,52.3,52.15,52.18,52810.0,50.2943,50.3907,50.2461,50.275,52810.0
2020-09-08 11:40:00,52.18,52.25,52.16,52.21,47368.0,50.275,50.3425,50.2558,50.3039,47368.0
2020-09-08 11:45:00,52.21,52.27,52.16,52.21,33203.0,50.3039,50.3617,50.2558,50.3039,33203.0
2020-09-08 11:50:00,52.23,52.23,52.08,52.15,45439.0,50.3232,50.3232,50.1787,50.2461,45439.0
2020-09-08 11:55:00,52.15,52.3,52.13,52.3,81281.0,50.2461,50.3907,50.2269,50.3907,81281.0
2020-09-08 12:00:00,52.3,52.4,52.26,52.3,68941.0,50.3907,50.487,50.3521,50.3907,68941.0
2020-09-08 12:05:00,52.31,52.4,52.26,52.31,39002.0,50.4003,50.487,50.3521,50.4003,39002.0
2020-09-08 12:10:00,52.33,52.4,52.22,52.25,28746.0,50.4196,50.487,50.3136,50.3425,28746.0
2020-09-08 12:15:00,52.24,52.32,52.19,52.2,47727.0,50.3328,50.4099,50.2847,50.2943,47727.0
2020-09-08 12:20:00,52.2,52.3,52.14,52.29,23602.0,50.2943,50.3907,50.2365,50.381,23602.0
2020-09-08 12:25:00,52.3,52.31,52.2,52.24,17123.0,50.3907,50.4003,50.2943,50.3328,17123.0
2020-09-08 12:30:00,52.25,52.29,52.2,52.21,15295.0,50.3425,50.381,50.2943,50.3039,15295.0
2020-09-08 12:35:00,52.2,52.34,52.2,52.3,13683.0,50.2943,50.4292,50.2943,50.3907,13683.0
2020-09-08 12:40:00,52.33,52.4,52.26,52.33,18036.0,50.4196,50.487,50.3521,50.4196,18036.0
2020-09-08 12:45:00,52.34,52.4,52.33,52.39,18675.0,50.4292,50.487,50.4196,50.4774,18675.0
2020-09-08 12:50:00,52.39,52.43,52.37,52.38,33709.0,50.4774,50.5159,50.4581,50.4677,33709.0
2020-09-08 12:55:00,52.36,52.37,52.23,52.24,24181.0,50.4485,50.4581,50.3232,50.3328,24181.0
2020-09-08 13:00:00,52.23,52.26,52.11,52.12,30896.0,50.3232,50.3521,50.2076,50.2172,30896.0
2020-09-08 13:05:00,52.12,52.17,52.07,52.08,22406.0,50.2172,50.2654,50.169,50.1787,22406.0
2020-09-08 13:10:00,52.07,52.13,52.04,52.08,32640.0,50.169,50.2269,50.1401,50.1787,32640.0
2020-09-08 13:15:00,52.07,52.07,51.9,51.92,111574.0,50.169,50.169,50.0053,50.0245,111574.0
2020-09-08 13:20:00,51.91,51.93,51.82,51.87,28119.0,50.0149,50.0342,49.9282,49.9763,28119.0
2020-09-08 13:25:00,51.87,51.9,51.77,51.81,33733.0,49.9763,50.0053,49.88,49.9185,33733.0
2020-09-08 13:30:00,51.8,51.81,51.72,51.75,32709.0,49.9089,49.9185,49.8318,49.8607,32709.0
2020-09-08 13:35:00,51.75,51.83,51.75,51.78,52521.0,49.8607,49.9378,49.8607,49.8896,52521.0
2020-09-08 13:40:00,51.79,51.82,51.65,51.68,34607.0,49.8993,49.9282,49.7644,49.7933,34607.0
2020-09-08 13:45:00,51.69,51.78,51.67,51.73,34683.0,49.8029,49.8896,49.7837,49.8415,34683.0
2020-09-08 13:50:00,51.7,51.74,51.65,51.69,27632.0,49.8126,49.8511,49.7644,49.8029,27632.0
2020-09-08 13:55:00,51.69,51.75,51.68,51.7,36866.0,49.8029,49.8607,49.7933,49.8126,36866.0
2020-09-08 14:00:00,51.7,51.81,51.68,51.81,28426.0,49.8126,49.9185,49.7933,49.9185,28426.0
2020-09-08 14:05:00,51.84,51.94,51.79,51.85,80134.0,49.9474,50.0438,49.8993,49.9571,80134.0
2020-09-08 14:10:00,51.86,51.95,51.86,51.92,59906.0,49.9667,50.0534,49.9667,50.0245,59906.0
2020-09-08 14:15:00,51.93,52.12,51.93,52.12,36259.0,50.0342,50.2172,50.0342,50.2172,36259.0
2020-09-08 14:20:00,52.12,52.15,52.03,52.11,41856.0,50.2172,50.2461,50.1305,50.2076,41856.0
2020-09-08 14:25:00,52.1,52.12,52.03,52.08,58199.0,50.198,50.2172,50.1305,50.1787,58199.0
2020-09-08 14:30:00,52.07,52.17,51.98,52.17,98131.0,50.169,50.2654,50.0823,50.2654,98131.0
2020-09-08 14:35:00,52.18,52.21,52.08,52.13,62151.0,50.275,50.3039,50.1787,50.2269,62151.0
2020-09-08 14:40:00,52.13,52.27,52.09,52.21,97909.0,50.2269,50.3617,50.1883,50.3039,97909.0
2020-09-08 14:45:00,52.21,52.3,52.18,52.28,100421.0,50.3039,50.3907,50.275,50.3714,100421.0
2020-09-08 14:50:00,52.27,52.29,52.15,52.17,98301.0,50.3617,50.381,50.2461,50.2654,98301.0
2020-09-08 14:55:00,52.16,52.37,52.11,52.37,68804.0,50.2558,50.4581,50.2076,50.4581,68804.0
2020-09-08 15:00:00,52.36,52.37,52.17,52.18,68674.0,50.4485,50.4581,50.2654,50.275,68674.0
2020-09-08 15:05:00,52.19,52.25,51.96,52.07,59466.0,50.2847,50.3425,50.0631,50.169,59466.0
2020-09-08 15:10:00,52.08,52.19,52.07,52.12,80339.0,50.1787,50.2847,50.169,50.2172,80339.0
2020-09-08 15:15:00,52.11,52.15,52.01,52.07,57552.0,50.2076,50.2461,50.1112,50.169,57552.0
2020-09-08 15:20:00,52.06,52.14,52.03,52.07,37000.0,50.1594,50.2365,50.1305,50.169,37000.0
2020-09-08 15:25:00,52.07,52.16,52.03,52.11,169978.0,50.169,50.2558,50.1305,50.2076,169978.0
2020-09-08 15:30:00,52.11,52.18,52.01,52.02,124207.0,50.2076,50.275,50.1112,50.1209,124207.0
2020-09-08 15:35:00,52.01,52.06,51.95,52.0,61004.0,50.1112,50.1594,50.0534,50.1016,61004.0
2020-09-08 15:40:00,52.0,52.03,51.91,51.91,96276.0,50.1016,50.1305,50.0149,50.0149,96276.0
2020-09-08 15:45:00,51.92,52.03,51.84,52.02,150300.0,50.0245,50.1305,49.9474,50.1209,150300.0
2020-09-08 15:50:00,52.02,52.03,51.89,51.93,153840.0,50.1209,50.1305,49.9956,50.0342,153840.0
2020-09-08 15:55:00,51.93,51.98,51.62,51.69,398261.0,50.0342,50.0823,49.7355,49.8029,398261.0
2020-09-09 09:30:00,51.67,51.81,51.13,51.16,162223.0,49.7837,49.9185,49.2634,49.2923,162223.0
2020-09-09 09:35:00,51.2,51.32,51.03,51.18,81568.0,49.3308,49.4464,49.167,49.3115,81568.0
2020-09-09 09:40:00,51.16,51.16,50.84,50.87,72877.0,49.2923,49.2923,48.984,49.0129,72877.0
2020-09-09 09:45:00,50.86,50.9,50.61,50.63,66877.0,49.0032,49.0418,48.7623,48.7816,66877.0
2020-09-09 09:50:00,50.63,50.96,50.54,50.9,74438.0,48.7816,49.0996,48.6949,49.0418,74438.0
2020-09-09 09:55:00,50.88,51.15,50.85,51.12,37362.0,49.0225,49.2826,48.9936,49.2537,37362.0
2020-09-09 10:00:00,51.12,51.23,50.9,50.91,110603.0,49.2537,49.3597,49.0418,49.0514,110603.0
2020-09-09 10:05:00,50.88,50.9,50.53,50.53,33302.0,49.0225,49.0418,48.6853,48.6853,33302.0
2020-09-09 10:10:00,50.55,50.71,50.51,50.64,68076.0,48.7045,48.8587,48.666,48.7913,68076.0
2020-09-09 10:15:00,50.67,50.82,50.67,50.82,28279.0,48.8202,48.9647,48.8202,48.9647,28279.0
2020-09-09 10:20:00,50.84,50.98,50.82,50.94,69397.0,48.984,49.1188,48.9647,49.0803,69397.0
2020-09-09 10:25:00,50.95,50.98,50.72,50.84,60651.0,49.0899,49.1188,48.8683,48.984,60651.0
2020-09-09 10:30:00,50.84,50.92,50.6,50.65,36696.0,48.984,49.061,48.7527,48.8009,36696.0
2020-09-09 10:35:00,50.67,50.95,50.67,50.9,38647.0,48.8202,49.0899,48.8202,49.0418,38647.0
2020-09-09 10:40:00,50.91,50.99,50.89,50.97,30885.0,49.0514,49.1285,49.0321,49.1092,30885.0
2020-09-09 10:45:00,50.98,51.13,50.95,51.11,76940.0,49.1188,49.2634,49.0899,49.2441,76940.0
2020-09-09 10:50:00,51.11,51.17,50.99,51.16,45413.0,49.2441,49.3019,49.1285,49.2923,45413.0
2020-09-09 10:55:00,51.15,51.31,51.12,51.21,38898.0,49.2826,49.4368,49.2537,49.3404,38898.0
2020-09-09 11:00:00,51.22,51.6,51.21,51.53,53780.0,49.3501,49.7162,49.3404,49.6488,53780.0
2020-09-09 11:05:00,51.55,51.57,51.27,51.29,30551.0,49.668,49.6873,49.3983,49.4175,30551.0
2020-09-09 11:10:00,51.31,51.32,51.23,51.25,24168.0,49.4368,49.4464,49.3597,49.379,24168.0
2020-09-09 11:15:00,51.25,51.28,51.13,51.16,17110.0,49.379,49.4079,49.2634,49.2923,17110.0
2020-09-09 11:20:00,51.15,51.25,51.15,51.21,25650.0,49.2826,49.379,49.2826,49.3404,25650.0
2020-09-09 11:25:00,51.21,51.41,51.2,51.41,29724.0,49.3404,49.5331,49.3308,49.5331,29724.0
2020-09-09 11:30:00,51.4,51.45,51.3,51.44,22226.0,49.5235,49.5717,49.4272,49.562,22226.0
2020-09-09 11:35:00,51.45,51.49,51.4,51.49,21609.0,49.5717,49.6102,49.5235,49.6102,21609.0
2020-09-09 11:40:00,51.49,51.5,51.36,51.43,17209.0,49.6102,49.6199,49.485,49.5524,17209.0
2020-09-09 11:45:00,51.44,51.44,51.3,51.32,15622.0,49.562,49.562,49.4272,49.4464,15622.0
2020-09-09 11:50:00,51.31,51.38,51.27,51.3,29520.0,49.4368,49.5042,49.3983,49.4272,29520.0
2020-09-09 11:55:00,51.31,51.32,51.25,51.28,15201.0,49.4368,49.4464,49.379,49.4079,15201.0
2020-09-09 12:00:00,51.28,51.32,51.22,51.3,12525.0,49.4079,49.4464,49.3501,49.4272,12525.0
2020-09-09 12:05:00,51.3,51.34,51.26,51.27,22718.0,49.4272,49.4657,49.3886,49.3983,22718.0
2020-09-09 12:10:00,51.29,51.33,51.15,51.16,15075.0,49.4175,49.4561,49.2826,49.2923,15075.0
2020-09-09 12:15:00,51.16,51.17,51.09,51.12,18865.0,49.2923,49.3019,49.2248,49.2537,18865.0
2020-09-09 12:20:00,51.13,51.18,51.09,51.17,18706.0,49.2634,49.3115,49.2248,49.3019,18706.0
2020-09-09 12:25:00,51.18,51.27,51.17,51.25,12667.0,49.3115,49.3983,49.3019,49.379,12667.0
2020-09-09 12:30:00,51.26,51.29,51.2,51.2,12719.0,49.3886,49.4175,49.3308,49.3308,12719.0
2020-09-09 12:35:00,51.21,51.22,51.11,51.2,10929.0,49.3404,49.3501,49.2441,49.3308,10929.0
2020-09-09 12:40:00,51.21,51.23,51.14,51.16,14616.0,49.3404,49.3597,49.273,49.2923,14616.0
2020-09-09 12:45:00,51.14,51.19,51.12,51.12,13134.0,49.273,49.3212,49.2537,49.2537,13134.0
2020-09-09 12:50:00,51.12,51.12,50.98,51.0,15289.0,49.2537,49.2537,49.1188,49.1381,15289.0
2020-09-09 12:55:00,51.0,51.02,50.97,51.0,18885.0,49.1381,49.1574,49.1092,49.1381,18885.0
2020-09-09 13:00:00,51.01,51.14,50.98,51.12,18168.0,49.1477,49.273,49.1188,49.2537,18168.0
2020-09-09 13:05:00,51.12,51.14,51.04,51.11,14089.0,49.2537,49.273,49.1767,49.2441,14089.0
2020-09-09 13:10:00,51.11,51.12,51.04,51.05,15747.0,49.2441,49.2537,49.1767,49.1863,15747.0
2020-09-09 13:15:00,51.05,51.06,50.98,50.98,18912.0,49.1863,49.1959,49.1188,49.1188,18912.0
2020-09-09 13:20:00,51.01,51.05,50.93,50.95,14839.0,49.1477,49.1863,49.0707,49.0899,14839.0
2020-09-09 13:25:00,50.94,51.0,50.93,50.99,16340.0,49.0803,49.1381,49.0707,49.1285,16340.0
2020-09-09 13:30:00,50.99,51.05,50.97,50.98,15227.0,49.1285,49.1863,49.1092,49.1188,15227.0
2020-09-09 13:35:00,50.98,51.06,50.98,51.01,14034.0,49.1188,49.1959,49.1188,49.1477,14034.0
2020-09-09 13:40:00,51.01,51.02,50.91,50.94,12510.0,49.1477,49.1574,49.0514,49.0803,12510.0
2020-09-09 13:45:00,50.93,50.97,50.87,50.94,13570.0,49.0707,49.1092,49.0129,49.0803,13570.0
2020-09-09 13:50:00,50.95,51.02,50.94,51.0,16600.0,49.0899,49.1574,49.0803,49.1381,16600.0
2020-09-09 13:55:00,51.0,51.02,50.96,51.01,29506.0,49.1381,49.1574,49.0996,49.1477,29506.0
2020-09-09 14:00:00,51.01,51.05,50.97,51.01,18693.0,49.1477,49.1863,49.1092,49.1477,18693.0
2020-09-09 14:05:00,51.01,51.13,50.99,51.11,18776.0,49.1477,49.2634,49.1285,49.2441,18776.0
2020-09-09 14:10:00,51.12,51.14,51.0,51.01,14612.0,49.2537,49.273,49.1381,49.1477,14612.0
2020-09-09 14:15:00,51.02,51.04,50.94,50.95,14156.0,49.1574,49.1767,49.0803,49.0899,14156.0
2020-09-09 14:20:00,50.95,50.97,50.87,50.97,28007.0,49.0899,49.1092,49.0129,49.1092,28007.0
2020-09-09 14:25:00,50.99,51.02,50.92,50.99,14105.0,49.1285,49.1574,49.061,49.1285,14105.0
2020-09-09 14:30:00,50.98,51.04,50.97,51.0,18014.0,49.1188,49.1767,49.1092,49.1381,18014.0
2020-09-09 14:35:00,50.98,51.05,50.98,51.02,14751.0,49.1188,49.1863,49.1188,49.1574,14751.0
2020-09-09 14:40:00,51.01,51.03,50.95,51.03,20546.0,49.1477,49.167,49.0899,49.167,20546.0
2020-09-09 14:45:00,51.03,51.11,51.01,51.08,27179.0,49.167,49.2441,49.1477,49.2152,27179.0
2020-09-09 14:50:00,51.08,51.11,51.05,51.11,26564.0,49.2152,49.2441,49.1863,49.2441,26564.0
2020-09-09 14:55:00,51.12,51.22,51.1,51.18,26828.0,49.2537,49.3501,49.2345,49.3115,26828.0
2020-09-09 15:00:00,51.18,51.22,51.16,51.17,17751.0,49.3115,49.3501,49.2923,49.3019,17751.0
2020-09-09 15:05:00,51.17,51.17,51.08,51.1,22604.0,49.3019,49.3019,49.2152,49.2345,22604.0
2020-09-09 15:10:00,51.09,51.1,51.0,51.04,21813.0,49.2248,49.2345,49.1381,49.1767,21813.0
2020-09-09 15:15:00,51.03,51.09,50.99,51.07,31031.0,49.167,49.2248,49.1285,49.2056,31031.0
2020-09-09 15:20:00,51.07,51.12,51.04,51.11,24933.0,49.2056,49.2537,49.1767,49.2441,24933.0
2020-09-09 15:25:00,51.09,51.12,51.03,51.08,59610.0,49.2248,49.2537,49.167,49.2152,59610.0
2020-09-09 15:30:00,51.06,51.13,51.0,51.01,56237.0,49.1959,49.2634,49.1381,49.1477,56237.0
2020-09-09 15:35:00,51.01,51.01,50.89,50.9,80815.0,49.1477,49.1477,49.0321,49.0418,80815.0
2020-09-09 15:40:00,50.91,51.02,50.9,51.0,71571.0,49.0514,49.1574,49.0418,49.1381,71571.0
2020-09-09 15:45:00,51.0,51.03,50.95,50.97,88642.0,49.1381,49.167,49.0899,49.1092,88642.0
2020-09-09 15:50:00,50.98,50.99,50.88,50.98,153440.0,49.1188,49.1285,49.0225,49.1188,153440.0
2020-09-09 15:55:00,50.98,51.01,50.83,50.84,237602.0,49.1188,49.1477,48.9743,48.984,237602.0
2020-09-10 09:30:00,51.35,51.7,50.91,51.7,184338.0,49.4753,49.8126,49.0514,49.8126,184338.0
2020-09-10 09:35:00,51.71,52.04,51.63,52.01,84177.0,49.8222,50.1401,49.7451,50.1112,84177.0
2020-09-10 09:40:00,52.03,52.35,51.93,52.35,81072.0,50.1305,50.4388,50.0342,50.4388,81072.0
2020-09-10 09:45:00,52.34,52.93,52.24,52.89,161524.0,50.4292,50.9977,50.3328,50.9591,161524.0
2020-09-10 09:50:00,52.9,52.92,52.63,52.7,97904.0,50.9687,50.988,50.7086,50.776,97904.0
2020-09-10 09:55:00,52.72,52.93,52.55,52.58,74699.0,50.7953,50.9977,50.6315,50.6604,74699.0
2020-09-10 10:00:00,52.59,52.78,52.59,52.73,47234.0,50.6701,50.8531,50.6701,50.805,47234.0
2020-09-10 10:05:00,52.72,52.72,52.57,52.62,70553.0,50.7953,50.7953,50.6508,50.699,70553.0
2020-09-10 10:10:00,52.62,52.67,52.55,52.67,78912.0,50.699,50.7471,50.6315,50.7471,78912.0
2020-09-10 10:15:00,52.67,52.79,52.58,52.78,171510.0,50.7471,50.8628,50.6604,50.8531,171510.0
2020-09-10 10:20:00,52.78,52.81,52.7,52.75,50794.0,50.8531,50.882,50.776,50.8242,50794.0
2020-09-10 10:25:00,52.74,52.74,52.49,52.49,140117.0,50.8146,50.8146,50.5737,50.5737,140117.0
2020-09-10 10:30:00,52.49,52.61,52.46,52.53,23827.0,50.5737,50.6893,50.5448,50.6123,23827.0
2020-09-10 10:35:00,52.54,52.67,52.52,52.67,20130.0,50.6219,50.7471,50.6026,50.7471,20130.0
2020-09-10 10:40:00,52.66,52.7,52.51,52.51,41435.0,50.7375,50.776,50.593,50.593,41435.0
2020-09-10 10:45:00,52.5,52.54,52.17,52.23,62438.0,50.5833,50.6219,50.2654,50.3232,62438.0
2020-09-10 10:50:00,52.23,52.42,52.2,52.38,40770.0,50.3232,50.5063,50.2943,50.4677,40770.0
2020-09-10 10:55:00,52.38,52.42,52.1,52.13,59214.0,50.4677,50.5063,50.198,50.2269,59214.0
2020-09-10 11:00:00,52.13,52.28,52.0,52.28,40827.0,50.2269,50.3714,50.1016,50.3714,40827.0
2020-09-10 11:05:00,52.28,52.53,52.26,52.43,99382.0,50.3714,50.6123,50.3521,50.5159,99382.0
2020-09-10 11:10:00,52.43,52.76,52.41,52.6,101094.0,50.5159,50.8339,50.4966,50.6797,101094.0
2020-09-10 11:15:00,52.58,52.65,52.38,52.6,69733.0,50.6604,50.7279,50.4677,50.6797,69733.0
2020-09-10 11:20:00,52.6,52.68,52.52,52.65,47968.0,50.6797,50.7568,50.6026,50.7279,47968.0
2020-09-10 11:25:00,52.64,52.67,52.52,52.6,61195.0,50.7182,50.7471,50.6026,50.6797,61195.0
2020-09-10 11:30:00,52.6,52.61,52.48,52.48,27937.0,50.6797,50.6893,50.5641,50.5641,27937.0
2020-09-10 11:35:00,52.46,52.58,52.41,52.58,21306.0,50.5448,50.6604,50.4966,50.6604,21306.0
2020-09-10 11:40:00,52.55,52.71,52.49,52.68,23358.0,50.6315,50.7857,50.5737,50.7568,23358.0
2020-09-10 11:45:00,52.67,52.75,52.55,52.74,33233.0,50.7471,50.8242,50.6315,50.8146,33233.0
2020-09-10 11:50:00,52.75,52.78,52.65,52.73,17655.0,50.8242,50.8531,50.7279,50.805,17655.0
2020-09-10 11:55:00,52.75,52.77,52.69,52.73,33055.0,50.8242,50.8435,50.7664,50.805,33055.0
2020-09-10 12:00:00,52.7,52.91,52.69,52.85,44707.0,50.776,50.9784,50.7664,50.9206,44707.0
2020-09-10 12:05:00,52.86,52.92,52.8,52.9,28559.0,50.9302,50.988,50.8724,50.9687,28559.0
2020-09-10 12:10:00,52.9,53.1,52.89,53.04,131204.0,50.9687,51.1614,50.9591,51.1036,131204.0
2020-09-10 12:15:00,53.02,53.06,52.8,52.86,33622.0,51.0844,51.1229,50.8724,50.9302,33622.0
2020-09-10 12:20:00,52.86,52.87,52.6,52.63,22521.0,50.9302,50.9398,50.6797,50.7086,22521.0
2020-09-10 12:25:00,52.62,52.66,52.58,52.63,12270.0,50.699,50.7375,50.6604,50.7086,12270.0
2020-09-10 12:30:00,52.64,52.92,52.62,52.82,32311.0,50.7182,50.988,50.699,50.8917,32311.0
2020-09-10 12:35:00,52.82,52.82,52.6,52.63,23319.0,50.8917,50.8917,50.6797,50.7086,23319.0
2020-09-10 12:40:00,52.64,52.65,52.47,52.48,32377.0,50.7182,50.7279,50.5544,50.5641,32377.0
2020-09-10 12:45:00,52.48,52.52,52.43,52.46,18068.0,50.5641,50.6026,50.5159,50.5448,18068.0
2020-09-10 12:50:00,52.49,52.64,52.49,52.59,22490.0,50.5737,50.7182,50.5737,50.6701,22490.0
2020-09-10 12:55:00,52.59,52.65,52.57,52.58,19770.0,50.6701,50.7279,50.6508,50.6604,19770.0
2020-09-10 13:00:00,52.59,52.75,52.56,52.73,24541.0,50.6701,50.8242,50.6412,50.805,24541.0
2020-09-10 13:05:00,52.74,52.79,52.67,52.79,27664.0,50.8146,50.8628,50.7471,50.8628,27664.0
2020-09-10 13:10:00,52.79,52.85,52.76,52.81,19285.0,50.8628,50.9206,50.8339,50.882,19285.0
2020-09-10 13:15:00,52.81,52.98,52.79,52.98,25654.0,50.882,51.0458,50.8628,51.0458,25654.0
2020-09-10 13:20:00,52.98,53.03,52.96,52.97,23388.0,51.0458,51.094,51.0266,51.0362,23388.0
2020-09-10 13:25:00,52.96,52.98,52.86,52.89,18182.0,51.0266,51.0458,50.9302,50.9591,18182.0
2020-09-10 13:30:00,52.89,53.03,52.89,52.99,25539.0,50.9591,51.094,50.9591,51.0555,25539.0
2020-09-10 13:35:00,52.99,53.08,52.98,53.05,22779.0,51.0555,51.1422,51.0458,51.1133,22779.0
2020-09-10 13:40:00,53.04,53.04,52.97,52.98,22543.0,51.1036,51.1036,51.0362,51.0458,22543.0
2020-09-10 13:45:00,52.97,53.1,52.95,53.05,26147.0,51.0362,51.1614,51.0169,51.1133,26147.0
2020-09-10 13:50:00,53.04,53.06,52.9,52.91,28898.0,51.1036,51.1229,50.9687,50.9784,28898.0
2020-09-10 13:55:00,52.91,52.98,52.85,52.88,20919.0,50.9784,51.0458,50.9206,50.9495,20919.0
2020-09-10 14:00:00,52.88,53.06,52.87,53.06,25870.0,50.9495,51.1229,50.9398,51.1229,25870.0
2020-09-10 14:05:00,53.04,53.08,52.96,52.97,21960.0,51.1036,51.1422,51.0266,51.0362,21960.0
2020-09-10 14:10:00,52.98,52.99,52.8,52.82,25353.0,51.0458,51.0555,50.8724,50.8917,25353.0
2020-09-10 14:15:00,52.82,52.84,52.61,52.66,38822.0,50.8917,50.9109,50.6893,50.7375,38822.0
2020-09-10 14:20:00,52.64,52.7,52.52,52.52,26442.0,50.7182,50.776,50.6026,50.6026,26442.0
2020-09-10 14:25:00,52.52,52.67,52.42,52.44,42560.0,50.6026,50.7471,50.5063,50.5255,42560.0
2020-09-10 14:30:00,52.43,52.59,52.37,52.54,39615.0,50.5159,50.6701,50.4581,50.6219,39615.0
2020-09-10 14:35:00,52.54,52.58,52.46,52.58,25564.0,50.6219,50.6604,50.5448,50.6604,25564.0
2020-09-10 14:40:00,52.56,52.58,52.37,52.38,49240.0,50.6412,50.6604,50.4581,50.4677,49240.0
2020-09-10 14:45:00,52.38,52.66,52.38,52.64,42819.0,50.4677,50.7375,50.4677,50.7182,42819.0
2020-09-10 14:50:00,52.64,52.66,52.45,52.47,27196.0,50.7182,50.7375,50.5352,50.5544,27196.0
2020-09-10 14:55:00,52.47,52.53,52.43,52.48,36046.0,50.5544,50.6123,50.5159,50.5641,36046.0
2020-09-10 15:00:00,52.48,52.55,52.41,52.48,41343.0,50.5641,50.6315,50.4966,50.5641,41343.0
2020-09-10 15:05:00,52.47,52.49,52.36,52.38,32588.0,50.5544,50.5737,50.4485,50.4677,32588.0
2020-09-10 15:10:00,52.36,52.45,52.25,52.39,45632.0,50.4485,50.5352,50.3425,50.4774,45632.0
2020-09-10 15:15:00,52.38,52.38,52.15,52.15,69197.0,50.4677,50.4677,50.2461,50.2461,69197.0
2020-09-10 15:20:00,52.17,52.26,52.07,52.17,123856.0,50.2654,50.3521,50.169,50.2654,123856.0
2020-09-10 15:25:00,52.16,52.27,52.1,52.22,69678.0,50.2558,50.3617,50.198,50.3136,69678.0
2020-09-10 15:30:00,52.21,52.24,52.12,52.22,62260.0,50.3039,50.3328,50.2172,50.3136,62260.0
2020-09-10 15:35:00,52.21,52.34,52.15,52.34,107876.0,50.3039,50.4292,50.2461,50.4292,107876.0
2020-09-10 15:40:00,52.33,52.46,52.25,52.36,256243.0,50.4196,50.5448,50.3425,50.4485,256243.0
2020-09-10 15:45:00,52.36,52.46,52.31,52.34,142428.0,50.4485,50.5448,50.4003,50.4292,142428.0
2020-09-10 15:50:00,52.33,52.51,52.23,52.49,190656.0,50.4196,50.593,50.3232,50.5737,190656.0
2020-09-10 15:55:00,52.48,52.51,52.31,52.32,332807.0,50.5641,50.593,50.4003,50.4099,332807.0
2020-09-11 09:30:00,52.95,53.14,52.71,53.06,132166.0,51.0169,51.2,50.7857,51.1229,132166.0
2020-09-11 09:35:00,53.05,53.14,52.74,52.82,178270.0,51.1133,51.2,50.8146,50.8917,178270.0
2020-09-11 09:40:00,52.82,52.82,52.21,52.6,105482.0,50.8917,50.8917,50.3039,50.6797,105482.0
2020-09-11 09:45:00,52.59,52.87,52.51,52.85,155320.0,50.6701,50.9398,50.593,50.9206,155320.0
2020-09-11 09:50:00,52.86,52.86,52.29,52.51,68698.0,50.9302,50.9302,50.381,50.593,68698.0
2020-09-11 09:55:00,52.53,52.55,52.27,52.31,61747.0,50.6123,50.6315,50.3617,50.4003,61747.0
2020-09-11 10:00:00,52.32,52.5,52.27,52.47,232270.0,50.4099,50.5833,50.3617,50.5544,232270.0
2020-09-11 10:05:00,52.45,52.6,52.36,52.41,34168.0,50.5352,50.6797,50.4485,50.4966,34168.0
2020-09-11 10:10:00,52.41,52.52,52.33,52.51,45040.0,50.4966,50.6026,50.4196,50.593,45040.0
2020-09-11 10:15:00,52.5,52.64,52.37,52.51,26362.0,50.5833,50.7182,50.4581,50.593,26362.0
2020-09-11 10:20:00,52.52,52.57,52.46,52.52,24016.0,50.6026,50.6508,50.5448,50.6026,24016.0
2020-09-11 10:25:00,52.52,52.53,52.32,52.42,34278.0,50.6026,50.6123,50.4099,50.5063,34278.0
2020-09-11 10:30:00,52.45,52.53,52.35,52.36,16916.0,50.5352,50.6123,50.4388,50.4485,16916.0
2020-09-11 10:35:00,52.36,52.43,52.2,52.32,35089.0,50.4485,50.5159,50.2943,50.4099,35089.0
2020-09-11 10:40:00,52.32,52.42,52.27,52.4,22955.0,50.4099,50.5063,50.3617,50.487,22955.0
2020-09-11 10:45:00,52.4,52.42,52.28,52.4,24434.0,50.487,50.5063,50.3714,50.487,24434.0
2020-09-11 10:50:00,52.39,52.5,52.36,52.45,18617.0,50.4774,50.5833,50.4485,50.5352,18617.0
2020-09-11 10:55:00,52.45,52.5,52.41,52.47,26830.0,50.5352,50.5833,50.4966,50.5544,26830.0
2020-09-11 11:00:00,52.52,52.83,52.49,52.7,42015.0,50.6026,50.9013,50.5737,50.776,42015.0
2020-09-11 11:05:00,52.73,52.73,52.6,52.67,37449.0,50.805,50.805,50.6797,50.7471,37449.0
2020-09-11 11:10:00,52.69,52.69,52.5,52.58,15730.0,50.7664,50.7664,50.5833,50.6604,15730.0
2020-09-11 11:15:00,52.57,52.6,52.44,52.46,19687.0,50.6508,50.6797,50.5255,50.5448,19687.0
2020-09-11 11:20:00,52.44,52.45,52.31,52.33,25666.0,50.5255,50.5352,50.4003,50.4196,25666.0
2020-09-11 11:25:00,52.34,52.4,52.28,52.29,28921.0,50.4292,50.487,50.3714,50.381,28921.0
2020-09-11 11:30:00,52.28,52.28,52.05,52.06,114099.0,50.3714,50.3714,50.1498,50.1594,114099.0
2020-09-11 11:35:00,52.04,52.1,51.95,52.01,31001.0,50.1401,50.198,50.0534,50.1112,31001.0
2020-09-11 11:40:00,52.04,52.12,51.99,52.02,23306.0,50.1401,50.2172,50.092,50.1209,23306.0
2020-09-11 11:45:00,52.02,52.06,51.97,52.03,35693.0,50.1209,50.1594,50.0727,50.1305,35693.0
2020-09-11 11:50:00,52.02,52.1,51.96,51.97,29349.0,50.1209,50.198,50.0631,50.0727,29349.0
2020-09-11 11:55:00,51.97,52.0,51.86,51.87,67340.0,50.0727,50.1016,49.9667,49.9763,67340.0
2020-09-11 12:00:00,51.87,51.99,51.76,51.89,39109.0,49.9763,50.092,49.8704,49.9956,39109.0
2020-09-11 12:05:00,51.89,52.08,51.89,52.06,34607.0,49.9956,50.1787,49.9956,50.1594,34607.0
2020-09-11 12:10:00,52.05,52.08,51.98,52.02,39134.0,50.1498,50.1787,50.0823,50.1209,39134.0
2020-09-11 12:15:00,52.02,52.14,51.98,52.12,27816.0,50.1209,50.2365,50.0823,50.2172,27816.0
2020-09-11 12:20:00,52.13,52.17,52.1,52.1,18383.0,50.2269,50.2654,50.198,50.198,18383.0
2020-09-11 12:25:00,52.09,52.11,52.0,52.01,12295.0,50.1883,50.2076,50.1016,50.1112,12295.0
2020-09-11 12:30:00,52.0,52.01,51.85,51.89,24231.0,50.1016,50.1112,49.9571,49.9956,24231.0
2020-09-11 12:35:00,51.9,51.92,51.83,51.85,30352.0,50.0053,50.0245,49.9378,49.9571,30352.0
2020-09-11 12:40:00,51.84,51.85,51.66,51.8,94639.0,49.9474,49.9571,49.774,49.9089,94639.0
2020-09-11 12:45:00,51.83,51.9,51.79,51.86,18094.0,49.9378,50.0053,49.8993,49.9667,18094.0
2020-09-11 12:50:00,51.87,51.91,51.78,51.78,20563.0,49.9763,50.0149,49.8896,49.8896,20563.0
2020-09-11 12:55:00,51.78,51.78,51.67,51.69,44732.0,49.8896,49.8896,49.7837,49.8029,44732.0
2020-09-11 13:00:00,51.73,51.77,51.7,51.71,14709.0,49.8415,49.88,49.8126,49.8222,14709.0
2020-09-11 13:05:00,51.71,51.71,51.56,51.66,25355.0,49.8222,49.8222,49.6777,49.774,25355.0
2020-09-11 13:10:00,51.67,51.7,51.53,51.56,18620.0,49.7837,49.8126,49.6488,49.6777,18620.0
2020-09-11 13:15:00,51.57,51.61,51.41,51.59,50117.0,49.6873,49.7258,49.5331,49.7066,50117.0
2020-09-11 13:20:00,51.62,51.63,51.43,51.46,52464.0,49.7355,49.7451,49.5524,49.5813,52464.0
2020-09-11 13:25:00,51.46,51.47,51.33,51.4,51636.0,49.5813,49.591,49.4561,49.5235,51636.0
2020-09-11 13:30:00,51.39,51.42,51.26,51.36,44089.0,49.5139,49.5428,49.3886,49.485,44089.0
2020-09-11 13:35:00,51.38,51.53,51.38,51.46,21153.0,49.5042,49.6488,49.5042,49.5813,21153.0
2020-09-11 13:40:00,51.44,51.55,51.42,51.51,19566.0,49.562,49.668,49.5428,49.6295,19566.0
2020-09-11 13:45:00,51.5,51.54,51.36,51.39,26817.0,49.6199,49.6584,49.485,49.5139,26817.0
2020-09-11 13:50:00,51.36,51.53,51.35,51.48,19698.0,49.485,49.6488,49.4753,49.6006,19698.0
2020-09-11 13:55:00,51.48,51.48,51.33,51.34,28742.0,49.6006,49.6006,49.4561,49.4657,28742.0
2020-09-11 14:00:00,51.35,51.43,51.28,51.41,23099.0,49.4753,49.5524,49.4079,49.5331,23099.0
2020-09-11 14:05:00,51.4,51.52,51.4,51.49,20077.0,49.5235,49.6391,49.5235,49.6102,20077.0
2020-09-11 14:10:00,51.48,51.5,51.35,51.49,27204.0,49.6006,49.6199,49.4753,49.6102,27204.0
2020-09-11 14:15:00,51.49,51.49,51.31,51.31,22117.0,49.6102,49.6102,49.4368,49.4368,22117.0
2020-09-11 14:20:00,51.31,51.37,51.26,51.34,21027.0,49.4368,49.4946,49.3886,49.4657,21027.0
2020-09-11 14:25:00,51.33,51.42,51.31,51.35,23309.0,49.4561,49.5428,49.4368,49.4753,23309.0
2020-09-11 14:30:00,51.36,51.51,51.34,51.49,17895.0,49.485,49.6295,49.4657,49.6102,17895.0
2020-09-11 14:35:00,51.5,51.66,51.48,51.63,21155.0,49.6199,49.774,49.6006,49.7451,21155.0
2020-09-11 14:40:00,51.62,51.66,51.53,51.63,25524.0,49.7355,49.774,49.6488,49.7451,25524.0
2020-09-11 14:45:00,51.62,51.65,51.54,51.6,11219.0,49.7355,49.7644,49.6584,49.7162,11219.0
2020-09-11 14:50:00,51.6,51.73,51.59,51.73,19214.0,49.7162,49.8415,49.7066,49.8415,19214.0
2020-09-11 14:55:00,51.74,51.79,51.67,51.71,30651.0,49.8511,49.8993,49.7837,49.8222,30651.0
2020-09-11 15:00:00,51.71,51.72,51.63,51.66,20811.0,49.8222,49.8318,49.7451,49.774,20811.0
2020-09-11 15:05:00,51.66,51.71,51.55,51.56,26720.0,49.774,49.8222,49.668,49.6777,26720.0
2020-09-11 15:10:00,51.56,51.63,51.53,51.57,49881.0,49.6777,49.7451,49.6488,49.6873,49881.0
2020-09-11 15:15:00,51.58,51.7,51.57,51.67,24176.0,49.6969,49.8126,49.6873,49.7837,24176.0
2020-09-11 15:20:00,51.67,51.68,51.55,51.6,108321.0,49.7837,49.7933,49.668,49.7162,108321.0
2020-09-11 15:25:00,51.58,51.8,51.55,51.74,56955.0,49.6969,49.9089,49.668,49.8511,56955.0
2020-09-11 15:30:00,51.74,51.92,51.74,51.89,36319.0,49.8511,50.0245,49.8511,49.9956,36319.0
2020-09-11 15:35:00,51.88,52.01,51.85,52.0,81284.0,49.986,50.1112,49.9571,50.1016,81284.0
2020-09-11 15:40:00,52.0,52.08,51.94,52.03,72837.0,50.1016,50.1787,50.0438,50.1305,72837.0
2020-09-11 15:45:00,52.03,52.11,51.99,52.01,78837.0,50.1305,50.2076,50.092,50.1112,78837.0
2020-09-11 15:50:00,52.02,52.04,51.95,51.98,152488.0,50.1209,50.1401,50.0534,50.0823,152488.0
2020-09-11 15:55:00,51.97,52.01,51.78,51.9,338241.0,50.0727,50.1112,49.8896,50.0053,338241.0
2020-09-14 09:30:00,52.16,52.71,52.11,52.5,69686.0,50.2558,50.7857,50.2076,50.5833,69686.0
2020-09-14 09:35:00,52.53,52.54,52.12,52.21,37660.0,50.6123,50.6219,50.2172,50.3039,37660.0
2020-09-14 09:40:00,52.25,52.42,52.18,52.31,62243.0,50.3425,50.5063,50.275,50.4003,62243.0
2020-09-14 09:45:00,52.32,52.62,52.25,52.61,30780.0,50.4099,50.699,50.3425,50.6893,30780.0
2020-09-14 09:50:00,52.62,52.62,52.31,52.59,20446.0,50.699,50.699,50.4003,50.6701,20446.0
2020-09-14 09:55:00,52.55,52.77,52.49,52.66,19494.0,50.6315,50.8435,50.5737,50.7375,19494.0
2020-09-14 10:00:00,52.69,52.72,52.41,52.49,30757.0,50.7664,50.7953,50.4966,50.5737,30757.0
2020-09-14 10:05:00,52.51,52.55,52.41,52.46,11722.0,50.593,50.6315,50.4966,50.5448,11722.0
2020-09-14 10:10:00,52.53,52.57,52.44,52.48,11570.0,50.6123,50.6508,50.5255,50.5641,11570.0
2020-09-14 10:15:00,52.49,52.67,52.49,52.59,21616.0,50.5737,50.7471,50.5737,50.6701,21616.0
2020-09-14 10:20:00,52.61,52.68,52.57,52.62,15792.0,50.6893,50.7568,50.6508,50.699,15792.0
2020-09-14 10:25:00,52.61,52.65,52.54,52.61,15902.0,50.6893,50.7279,50.6219,50.6893,15902.0
2020-09-14 10:30:00,52.64,52.71,52.62,52.67,16770.0,50.7182,50.7857,50.699,50.7471,16770.0
2020-09-14 10:35:00,52.67,52.71,52.61,52.62,9404.0,50.7471,50.7857,50.6893,50.699,9404.0
2020-09-14 10:40:00,52.62,52.75,52.62,52.72,12015.0,50.699,50.8242,50.699,50.7953,12015.0
2020-09-14 10:45:00,52.73,52.76,52.54,52.63,19092.0,50.805,50.8339,50.6219,50.7086,19092.0
2020-09-14 10:50:00,52.64,52.67,52.52,52.55,22348.0,50.7182,50.7471,50.6026,50.6315,22348.0
2020-09-14 10:55:00,52.56,52.59,52.46,52.57,12680.0,50.6412,50.6701,50.5448,50.6508,12680.0
2020-09-14 11:00:00,52.57,52.6,52.39,52.47,73287.0,50.6508,50.6797,50.4774,50.5544,73287.0
2020-09-14 11:05:00,52.47,52.52,52.41,52.48,51925.0,50.5544,50.6026,50.4966,50.5641,51925.0
2020-09-14 11:10:00,52.48,52.49,52.37,52.39,31256.0,50.5641,50.5737,50.4581,50.4774,31256.0
2020-09-14 11:15:00,52.37,52.4,52.28,52.3,95910.0,50.4581,50.487,50.3714,50.3907,95910.0
2020-09-14 11:20:00,52.31,52.46,52.29,52.41,48442.0,50.4003,50.5448,50.381,50.4966,48442.0
2020-09-14 11:25:00,52.41,52.45,52.37,52.39,15563.0,50.4966,50.5352,50.4581,50.4774,15563.0
2020-09-14 11:30:00,52.39,52.41,52.32,52.39,29124.0,50.4774,50.4966,50.4099,50.4774,29124.0
2020-09-14 11:35:00,52.41,52.5,52.34,52.5,41418.0,50.4966,50.5833,50.4292,50.5833,41418.0
2020-09-14 11:40:00,52.51,52.57,52.44,52.49,14211.0,50.593,50.6508,50.5255,50.5737,14211.0
2020-09-14 11:45:00,52.5,52.52,52.42,52.44,9235.0,50.5833,50.6026,50.5063,50.5255,9235.0
2020-09-14 11:50:00,52.44,52.44,52.32,52.34,16910.0,50.5255,50.5255,50.4099,50.4292,16910.0
2020-09-14 11:55:00,52.34,52.4,52.28,52.29,64346.0,50.4292,50.487,50.3714,50.381,64346.0
2020-09-14 12:00:00,52.28,52.54,52.27,52.45,59908.0,50.3714,50.6219,50.3617,50.5352,59908.0
2020-09-14 12:05:00,52.45,52.6,52.42,52.59,23407.0,50.5352,50.6797,50.5063,50.6701,23407.0
2020-09-14 12:10:00,52.59,52.66,52.56,52.63,22427.0,50.6701,50.7375,50.6412,50.7086,22427.0
2020-09-14 12:15:00,52.62,52.64,52.57,52.58,20269.0,50.699,50.7182,50.6508,50.6604,20269.0
2020-09-14 12:20:00,52.58,52.66,52.51,52.52,19232.0,50.6604,50.7375,50.593,50.6026,19232.0
2020-09-14 12:25:00,52.5,52.56,52.48,52.54,10934.0,50.5833,50.6412,50.5641,50.6219,10934.0
2020-09-14 12:30:00,52.54,52.57,52.45,52.45,9811.0,50.6219,50.6508,50.5352,50.5352,9811.0
2020-09-14 12:35:00,52.48,52.5,52.44,52.44,7337.0,50.5641,50.5833,50.5255,50.5255,7337.0
2020-09-14 12:40:00,52.41,52.52,52.41,52.48,15682.0,50.4966,50.6026,50.4966,50.5641,15682.0
2020-09-14 12:45:00,52.48,52.52,52.47,52.5,14728.0,50.5641,50.6026,50.5544,50.5833,14728.0
2020-09-14 12:50:00,52.52,52.58,52.51,52.55,11409.0,50.6026,50.6604,50.593,50.6315,11409.0
2020-09-14 12:55:00,52.55,52.74,52.54,52.72,14754.0,50.6315,50.8146,50.6219,50.7953,14754.0
2020-09-14 13:00:00,52.72,52.8,52.72,52.72,15290.0,50.7953,50.8724,50.7953,50.7953,15290.0
2020-09-14 13:05:00,52.73,52.76,52.62,52.64,7815.0,50.805,50.8339,50.699,50.7182,7815.0
2020-09-14 13:10:00,52.63,52.64,52.59,52.61,63227.0,50.7086,50.7182,50.6701,50.6893,63227.0
2020-09-14 13:15:00,52.61,52.66,52.57,52.6,17946.0,50.6893,50.7375,50.6508,50.6797,17946.0
2020-09-14 13:20:00,52.6,52.6,52.43,52.44,22993.0,50.6797,50.6797,50.5159,50.5255,22993.0
2020-09-14 13:25:00,52.42,52.5,52.4,52.45,18547.0,50.5063,50.5833,50.487,50.5352,18547.0
2020-09-14 13:30:00,52.44,52.47,52.36,52.42,51653.0,50.5255,50.5544,50.4485,50.5063,51653.0
2020-09-14 13:35:00,52.4,52.49,52.36,52.42,85933.0,50.487,50.5737,50.4485,50.5063,85933.0
2020-09-14 13:40:00,52.4,52.49,52.4,52.46,53878.0,50.487,50.5737,50.487,50.5448,53878.0
2020-09-14 13:45:00,52.47,52.66,52.47,52.62,46879.0,50.5544,50.7375,50.5544,50.699,46879.0
2020-09-14 13:50:00,52.61,52.64,52.56,52.62,26675.0,50.6893,50.7182,50.6412,50.699,26675.0
2020-09-14 13:55:00,52.62,52.63,52.55,52.6,50782.0,50.699,50.7086,50.6315,50.6797,50782.0
2020-09-14 14:00:00,52.59,52.76,52.58,52.76,72421.0,50.6701,50.8339,50.6604,50.8339,72421.0
2020-09-14 14:05:00,52.76,52.78,52.68,52.76,71299.0,50.8339,50.8531,50.7568,50.8339,71299.0
2020-09-14 14:10:00,52.77,52.79,52.71,52.78,26140.0,50.8435,50.8628,50.7857,50.8531,26140.0
2020-09-14 14:15:00,52.79,52.88,52.78,52.87,33660.0,50.8628,50.9495,50.8531,50.9398,33660.0
2020-09-14 14:20:00,52.88,52.88,52.82,52.86,19487.0,50.9495,50.9495,50.8917,50.9302,19487.0
2020-09-14 14:25:00,52.85,52.85,52.78,52.82,49127.0,50.9206,50.9206,50.8531,50.8917,49127.0
2020-09-14 14:30:00,52.83,52.9,52.83,52.86,27498.0,50.9013,50.9687,50.9013,50.9302,27498.0
2020-09-14 14:35:00,52.86,52.88,52.79,52.87,66735.0,50.9302,50.9495,50.8628,50.9398,66735.0
2020-09-14 14:40:00,52.88,52.91,52.78,52.88,32467.0,50.9495,50.9784,50.8531,50.9495,32467.0
2020-09-14 14:45:00,52.87,52.99,52.83,52.91,64613.0,50.9398,51.0555,50.9013,50.9784,64613.0
2020-09-14 14:50:00,52.93,53.05,52.93,52.95,60303.0,50.9977,51.1133,50.9977,51.0169,60303.0
2020-09-14 14:55:00,52.94,53.03,52.84,53.01,97045.0,51.0073,51.094,50.9109,51.0747,97045.0
2020-09-14 15:00:00,52.99,53.07,52.95,52.98,24941.0,51.0555,51.1325,51.0169,51.0458,24941.0
2020-09-14 15:05:00,52.98,53.06,52.93,52.97,67046.0,51.0458,51.1229,50.9977,51.0362,67046.0
2020-09-14 15:10:00,52.96,52.99,52.88,52.99,56202.0,51.0266,51.0555,50.9495,51.0555,56202.0
2020-09-14 15:15:00,52.99,53.06,52.92,53.02,98547.0,51.0555,51.1229,50.988,51.0844,98547.0
2020-09-14 15:20:00,53.02,53.02,52.87,52.92,93979.0,51.0844,51.0844,50.9398,50.988,93979.0
2020-09-14 15:25:00,52.92,53.03,52.89,53.01,96293.0,50.988,51.094,50.9591,51.0747,96293.0
2020-09-14 15:30:00,53.01,53.07,52.97,53.01,56400.0,51.0747,51.1325,51.0362,51.0747,56400.0
2020-09-14 15:35:00,53.0,53.08,52.95,53.05,95018.0,51.0651,51.1422,51.0169,51.1133,95018.0
2020-09-14 15:40:00,53.05,53.1,53.0,53.08,40557.0,51.1133,51.1614,51.0651,51.1422,40557.0
2020-09-14 15:45:00,53.08,53.19,53.06,53.18,68254.0,51.1422,51.2482,51.1229,51.2385,68254.0
2020-09-14 15:50:00,53.18,53.18,53.04,53.12,96757.0,51.2385,51.2385,51.1036,51.1807,96757.0
2020-09-14 15:55:00,53.11,53.16,53.07,53.09,211243.0,51.1711,51.2193,51.1325,51.1518,211243.0
2020-09-15 09:30:00,53.25,53.33,53.09,53.11,91486.0,51.306,51.383,51.1518,51.1711,91486.0
2020-09-15 09:35:00,53.09,53.34,52.95,53.32,189139.0,51.1518,51.3927,51.0169,51.3734,189139.0
2020-09-15 09:40:00,53.3,53.51,53.18,53.19,64500.0,51.3541,51.5565,51.2385,51.2482,64500.0
2020-09-15 09:45:00,53.19,53.19,52.65,52.77,57189.0,51.2482,51.2482,50.7279,50.8435,57189.0
2020-09-15 09:50:00,52.76,52.81,52.64,52.69,56267.0,50.8339,50.882,50.7182,50.7664,56267.0
2020-09-15 09:55:00,52.7,52.72,52.36,52.36,56857.0,50.776,50.7953,50.4485,50.4485,56857.0
2020-09-15 10:00:00,52.37,52.62,52.25,52.36,95152.0,50.4581,50.699,50.3425,50.4485,95152.0
2020-09-15 10:05:00,52.37,52.38,52.23,52.24,73605.0,50.4581,50.4677,50.3232,50.3328,73605.0
2020-09-15 10:10:00,52.24,52.43,52.16,52.3,94289.0,50.3328,50.5159,50.2558,50.3907,94289.0
2020-09-15 10:15:00,52.28,52.31,52.12,52.17,79821.0,50.3714,50.4003,50.2172,50.2654,79821.0
2020-09-15 10:20:00,52.16,52.34,52.15,52.24,52989.0,50.2558,50.4292,50.2461,50.3328,52989.0
2020-09-15 10:25:00,52.23,52.28,52.15,52.26,33021.0,50.3232,50.3714,50.2461,50.3521,33021.0
2020-09-15 10:30:00,52.26,52.44,52.22,52.44,27946.0,50.3521,50.5255,50.3136,50.5255,27946.0
2020-09-15 10:35:00,52.44,52.51,52.22,52.27,69276.0,50.5255,50.593,50.3136,50.3617,69276.0
2020-09-15 10:40:00,52.24,52.3,52.14,52.16,44985.0,50.3328,50.3907,50.2365,50.2558,44985.0
2020-09-15 10:45:00,52.17,52.35,52.16,52.2,76423.0,50.2654,50.4388,50.2558,50.2943,76423.0
2020-09-15 10:50:00,52.22,52.4,52.2,52.39,74099.0,50.3136,50.487,50.2943,50.4774,74099.0
2020-09-15 10:55:00,52.4,52.55,52.36,52.53,25893.0,50.487,50.6315,50.4485,50.6123,25893.0
2020-09-15 11:00:00,52.52,52.54,52.37,52.43,23136.0,50.6026,50.6219,50.4581,50.5159,23136.0
2020-09-15 11:05:00,52.43,52.7,52.41,52.7,30188.0,50.5159,50.776,50.4966,50.776,30188.0
2020-09-15 11:10:00,52.68,52.93,52.68,52.93,29972.0,50.7568,50.9977,50.7568,50.9977,29972.0
2020-09-15 11:15:00,52.92,52.99,52.8,52.97,37026.0,50.988,51.0555,50.8724,51.0362,37026.0
2020-09-15 11:20:00,52.97,53.1,52.92,53.05,30329.0,51.0362,51.1614,50.988,51.1133,30329.0
2020-09-15 11:25:00,53.04,53.1,52.95,53.06,33470.0,51.1036,51.1614,51.0169,51.1229,33470.0
2020-09-15 11:30:00,53.05,53.11,52.91,52.93,40212.0,51.1133,51.1711,50.9784,50.9977,40212.0
2020-09-15 11:35:00,52.93,53.04,52.9,52.98,69855.0,50.9977,51.1036,50.9687,51.0458,69855.0
2020-09-15 11:40:00,52.96,53.02,52.88,52.91,21780.0,51.0266,51.0844,50.9495,50.9784,21780.0
2020-09-15 11:45:00,52.89,52.9,52.74,52.74,21058.0,50.9591,50.9687,50.8146,50.8146,21058.0
2020-09-15 11:50:00,52.75,52.77,52.69,52.73,23924.0,50.8242,50.8435,50.7664,50.805,23924.0
2020-09-15 11:55:00,52.71,52.73,52.57,52.61,17846.0,50.7857,50.805,50.6508,50.6893,17846.0
2020-09-15 12:00:00,52.61,52.68,52.6,52.61,23816.0,50.6893,50.7568,50.6797,50.6893,23816.0
2020-09-15 12:05:00,52.59,52.63,52.54,52.59,23814.0,50.6701,50.7086,50.6219,50.6701,23814.0
2020-09-15 12:10:00,52.57,52.71,52.53,52.7,15125.0,50.6508,50.7857,50.6123,50.776,15125.0
2020-09-15 12:15:00,52.7,52.71,52.64,52.67,12801.0,50.776,50.7857,50.7182,50.7471,12801.0
2020-09-15 12:20:00,52.67,52.72,52.64,52.66,12214.0,50.7471,50.7953,50.7182,50.7375,12214.0
2020-09-15 12:25:00,52.66,52.68,52.6,52.62,7318.0,50.7375,50.7568,50.6797,50.699,7318.0
2020-09-15 12:30:00,52.63,52.74,52.62,52.73,6816.0,50.7086,50.8146,50.699,50.805,6816.0
2020-09-15 12:35:00,52.74,52.77,52.72,52.77,9370.0,50.8146,50.8435,50.7953,50.8435,9370.0
2020-09-15 12:40:00,52.77,52.82,52.75,52.8,10273.0,50.8435,50.8917,50.8242,50.8724,10273.0
2020-09-15 12:45:00,52.78,52.8,52.72,52.78,13481.0,50.8531,50.8724,50.7953,50.8531,13481.0
2020-09-15 12:50:00,52.77,52.77,52.63,52.67,34374.0,50.8435,50.8435,50.7086,50.7471,34374.0
2020-09-15 12:55:00,52.68,52.71,52.61,52.69,18262.0,50.7568,50.7857,50.6893,50.7664,18262.0
2020-09-15 13:00:00,52.7,52.72,52.62,52.65,25311.0,50.776,50.7953,50.699,50.7279,25311.0
2020-09-15 13:05:00,52.65,52.68,52.6,52.63,18408.0,50.7279,50.7568,50.6797,50.7086,18408.0
2020-09-15 13:10:00,52.64,52.74,52.63,52.71,23955.0,50.7182,50.8146,50.7086,50.7857,23955.0
2020-09-15 13:15:00,52.7,52.74,52.67,52.7,9775.0,50.776,50.8146,50.7471,50.776,9775.0
2020-09-15 13:20:00,52.7,52.74,52.68,52.71,17908.0,50.776,50.8146,50.7568,50.7857,17908.0
2020-09-15 13:25:00,52.71,52.75,52.63,52.66,36319.0,50.7857,50.8242,50.7086,50.7375,36319.0
2020-09-15 13:30:00,52.66,52.7,52.6,52.64,61795.0,50.7375,50.776,50.6797,50.7182,61795.0
2020-09-15 13:35:00,52.63,52.78,52.61,52.74,52746.0,50.7086,50.8531,50.6893,50.8146,52746.0
2020-09-15 13:40:00,52.73,52.83,52.68,52.81,17519.0,50.805,50.9013,50.7568,50.882,17519.0
2020-09-15 13:45:00,52.82,52.84,52.73,52.73,16351.0,50.8917,50.9109,50.805,50.805,16351.0
2020-09-15 13:50:00,52.73,52.74,52.66,52.69,10949.0,50.805,50.8146,50.7375,50.7664,10949.0
2020-09-15 13:55:00,52.69,52.71,52.62,52.67,13843.0,50.7664,50.7857,50.699,50.7471,13843.0
2020-09-15 14:00:00,52.68,52.68,52.44,52.44,44727.0,50.7568,50.7568,50.5255,50.5255,44727.0
2020-09-15 14:05:00,52.45,52.47,52.17,52.23,197369.0,50.5352,50.5544,50.2654,50.3232,197369.0
2020-09-15 14:10:00,52.23,52.27,52.15,52.27,69825.0,50.3232,50.3617,50.2461,50.3617,69825.0
2020-09-15 14:15:00,52.26,52.26,52.13,52.26,67953.0,50.3521,50.3521,50.2269,50.3521,67953.0
2020-09-15 14:20:00,52.26,52.38,52.2,52.38,36429.0,50.3521,50.4677,50.2943,50.4677,36429.0
2020-09-15 14:25:00,52.39,52.42,52.32,52.35,52902.0,50.4774,50.5063,50.4099,50.4388,52902.0
2020-09-15 14:30:00,52.36,52.38,52.28,52.33,24068.0,50.4485,50.4677,50.3714,50.4196,24068.0
2020-09-15 14:35:00,52.33,52.47,52.33,52.44,24882.0,50.4196,50.5544,50.4196,50.5255,24882.0
2020-09-15 14:40:00,52.44,52.46,52.42,52.43,21457.0,50.5255,50.5448,50.5063,50.5159,21457.0
2020-09-15 14:45:00,52.42,52.43,52.36,52.4,24352.0,50.5063,50.5159,50.4485,50.487,24352.0
2020-09-15 14:50:00,52.4,52.44,52.38,52.42,11465.0,50.487,50.5255,50.4677,50.5063,11465.0
2020-09-15 14:55:00,52.41,52.48,52.38,52.44,17381.0,50.4966,50.5641,50.4677,50.5255,17381.0
2020-09-15 15:00:00,52.44,52.44,52.24,52.28,77903.0,50.5255,50.5255,50.3328,50.3714,77903.0
2020-09-15 15:05:00,52.28,52.32,52.15,52.16,71752.0,50.3714,50.4099,50.2461,50.2558,71752.0
2020-09-15 15:10:00,52.16,52.29,52.12,52.17,74454.0,50.2558,50.381,50.2172,50.2654,74454.0
2020-09-15 15:15:00,52.15,52.24,52.12,52.16,67566.0,50.2461,50.3328,50.2172,50.2558,67566.0
2020-09-15 15:20:00,52.17,52.24,52.13,52.17,63426.0,50.2654,50.3328,50.2269,50.2654,63426.0
2020-09-15 15:25:00,52.17,52.23,52.12,52.13,84041.0,50.2654,50.3232,50.2172,50.2269,84041.0
2020-09-15 15:30:00,52.13,52.15,52.03,52.03,64699.0,50.2269,50.2461,50.1305,50.1305,64699.0
2020-09-15 15:35:00,52.03,52.07,51.88,51.97,118280.0,50.1305,50.169,49.986,50.0727,118280.0
2020-09-15 15:40:00,51.96,51.97,51.87,51.9,124803.0,50.0631,50.0727,49.9763,50.0053,124803.0
2020-09-15 15:45:00,51.89,52.05,51.88,52.03,110747.0,49.9956,50.1498,49.986,50.1305,110747.0
2020-09-15 15:50:00,52.03,52.04,51.82,51.83,161265.0,50.1305,50.1401,49.9282,49.9378,161265.0
2020-09-15 15:55:00,51.83,51.91,51.81,51.85,262229.0,49.9378,50.0149,49.9185,49.9571,262229.0
2020-09-16 09:30:00,51.54,51.77,50.3,50.45,185348.0,49.6584,49.88,48.4637,48.6082,185348.0
2020-09-16 09:35:00,50.47,50.91,50.47,50.58,117831.0,48.6275,49.0514,48.6275,48.7334,117831.0
2020-09-16 09:40:00,50.59,50.81,50.44,50.63,80822.0,48.7431,48.955,48.5986,48.7816,80822.0
2020-09-16 09:45:00,50.62,50.73,50.42,50.46,104658.0,48.772,48.878,48.5793,48.6178,104658.0
2020-09-16 09:50:00,50.46,50.77,50.41,50.72,132906.0,48.6178,48.9165,48.5696,48.8683,132906.0
2020-09-16 09:55:00,50.73,50.83,50.68,50.76,63630.0,48.878,48.9743,48.8298,48.9069,63630.0
2020-09-16 10:00:00,50.75,50.94,50.64,50.7,42169.0,48.8972,49.0803,48.7913,48.8491,42169.0
2020-09-16 10:05:00,50.7,50.79,50.64,50.78,73545.0,48.8491,48.9358,48.7913,48.9261,73545.0
2020-09-16 10:10:00,50.77,50.78,50.63,50.67,40940.0,48.9165,48.9261,48.7816,48.8202,40940.0
2020-09-16 10:15:00,50.66,50.83,50.43,50.54,180522.0,48.8105,48.9743,48.5889,48.6949,180522.0
2020-09-16 10:20:00,50.54,50.64,50.46,50.54,41497.0,48.6949,48.7913,48.6178,48.6949,41497.0
2020-09-16 10:25:00,50.54,50.55,50.42,50.43,45422.0,48.6949,48.7045,48.5793,48.5889,45422.0
2020-09-16 10:30:00,50.44,50.44,50.32,50.34,46634.0,48.5986,48.5986,48.4829,48.5022,46634.0
2020-09-16 10:35:00,50.35,50.38,50.16,50.23,61466.0,48.5118,48.5407,48.3288,48.3962,61466.0
2020-09-16 10:40:00,50.22,50.28,50.1,50.21,88374.0,48.3866,48.4444,48.271,48.377,88374.0
2020-09-16 10:45:00,50.23,50.26,49.94,50.03,174713.0,48.3962,48.4251,48.1168,48.2035,174713.0
2020-09-16 10:50:00,50.02,50.17,49.98,50.15,77104.0,48.1939,48.3384,48.1553,48.3191,77104.0
2020-09-16 10:55:00,50.15,50.22,50.01,50.07,79892.0,48.3191,48.3866,48.1843,48.2421,79892.0
2020-09-16 11:00:00,50.07,50.55,50.05,50.49,388253.0,48.2421,48.7045,48.2228,48.6467,388253.0
2020-09-16 11:05:00,50.49,50.5,50.34,50.47,71622.0,48.6467,48.6564,48.5022,48.6275,71622.0
2020-09-16 11:10:00,50.47,50.56,50.27,50.5,100525.0,48.6275,48.7142,48.4348,48.6564,100525.0
2020-09-16 11:15:00,50.49,50.76,50.46,50.76,78096.0,48.6467,48.9069,48.6178,48.9069,78096.0
2020-09-16 11:20:00,50.77,50.84,50.72,50.76,77663.0,48.9165,48.984,48.8683,48.9069,77663.0
2020-09-16 11:25:00,50.77,50.79,50.7,50.71,46919.0,48.9165,48.9358,48.8491,48.8587,46919.0
2020-09-16 11:30:00,50.71,50.73,50.51,50.61,62963.0,48.8587,48.878,48.666,48.7623,62963.0
2020-09-16 11:35:00,50.62,50.66,50.55,50.61,45002.0,48.772,48.8105,48.7045,48.7623,45002.0
2020-09-16 11:40:00,50.61,50.67,50.53,50.65,25728.0,48.7623,48.8202,48.6853,48.8009,25728.0
2020-09-16 11:45:00,50.65,50.74,50.62,50.69,64343.0,48.8009,48.8876,48.772,48.8394,64343.0
2020-09-16 11:50:00,50.7,50.86,50.69,50.86,22019.0,48.8491,49.0032,48.8394,49.0032,22019.0
2020-09-16 11:55:00,50.86,51.05,50.86,51.03,46923.0,49.0032,49.1863,49.0032,49.167,46923.0
2020-09-16 12:00:00,51.0,51.02,49.34,49.45,1128434.0,49.1381,49.1574,47.5387,47.6447,1128434.0
2020-09-16 12:05:00,49.45,49.71,47.23,47.62,1110014.0,47.6447,47.8952,45.5057,45.8815,1110014.0
2020-09-16 12:10:00,47.64,49.2,47.64,49.15,808382.0,45.9008,47.4038,45.9008,47.3556,808382.0
2020-09-16 12:15:00,49.14,49.86,49.13,49.58,663317.0,47.346,48.0397,47.3364,47.77,663317.0
2020-09-16 12:20:00,49.58,49.97,49.56,49.94,273221.0,47.77,48.1457,47.7507,48.1168,273221.0
2020-09-16 12:25:00,49.95,50.09,49.71,50.08,238994.0,48.1264,48.2613,47.8952,48.2517,238994.0
2020-09-16 12:30:00,50.07,50.07,49.83,50.04,172646.0,48.2421,48.2421,48.0108,48.2132,172646.0
2020-09-16 12:35:00,50.04,50.1,49.88,49.91,231902.0,48.2132,48.271,48.059,48.0879,231902.0
2020-09-16 12:40:00,49.9,50.06,49.83,50.02,136970.0,48.0783,48.2324,48.0108,48.1939,136970.0
2020-09-16 12:45:00,50.01,50.08,49.99,50.01,75246.0,48.1843,48.2517,48.165,48.1843,75246.0
2020-09-16 12:50:00,50.0,50.03,49.9,49.94,60359.0,48.1746,48.2035,48.0783,48.1168,60359.0
2020-09-16 12:55:00,49.93,50.07,49.93,50.04,160003.0,48.1072,48.2421,48.1072,48.2132,160003.0
2020-09-16 13:00:00,50.04,50.04,49.97,49.97,44173.0,48.2132,48.2132,48.1457,48.1457,44173.0
2020-09-16 13:05:00,49.97,49.97,49.85,49.91,46413.0,48.1457,48.1457,48.0301,48.0879,46413.0
2020-09-16 13:10:00,49.91,50.03,49.81,50.01,74269.0,48.0879,48.2035,47.9916,48.1843,74269.0
2020-09-16 13:15:00,50.01,50.02,49.9,49.98,39640.0,48.1843,48.1939,48.0783,48.1553,39640.0
2020-09-16 13:20:00,49.98,50.03,49.92,49.98,40080.0,48.1553,48.2035,48.0975,48.1553,40080.0
2020-09-16 13:25:00,49.97,50.01,49.94,49.99,34682.0,48.1457,48.1843,48.1168,48.165,34682.0
2020-09-16 13:30:00,50.0,50.05,49.95,50.01,61992.0,48.1746,48.2228,48.1264,48.1843,61992.0
2020-09-16 13:35:00,50.01,50.01,49.86,49.95,54060.0,48.1843,48.1843,48.0397,48.1264,54060.0
2020-09-16 13:40:00,49.95,50.0,49.89,50.0,30629.0,48.1264,48.1746,48.0686,48.1746,30629.0
2020-09-16 13:45:00,50.0,50.06,49.97,50.06,58209.0,48.1746,48.2324,48.1457,48.2324,58209.0
2020-09-16 13:50:00,50.05,50.2,50.05,50.07,59663.0,48.2228,48.3673,48.2228,48.2421,59663.0
2020-09-16 13:55:00,50.06,50.2,50.02,50.05,87708.0,48.2324,48.3673,48.1939,48.2228,87708.0
2020-09-16 14:00:00,50.05,50.22,50.01,50.03,89075.0,48.2228,48.3866,48.1843,48.2035,89075.0
2020-09-16 14:05:00,50.04,50.09,49.97,50.08,52395.0,48.2132,48.2613,48.1457,48.2517,52395.0
2020-09-16 14:10:00,50.09,50.12,50.05,50.08,86608.0,48.2613,48.2902,48.2228,48.2517,86608.0
2020-09-16 14:15:00,50.08,50.18,50.02,50.05,101336.0,48.2517,48.348,48.1939,48.2228,101336.0
2020-09-16 14:20:00,50.04,50.11,50.0,50.07,82421.0,48.2132,48.2806,48.1746,48.2421,82421.0
2020-09-16 14:25:00,50.07,50.11,50.04,50.06,87841.0,48.2421,48.2806,48.2132,48.2324,87841.0
2020-09-16 14:30:00,50.07,50.14,50.02,50.08,123574.0,48.2421,48.3095,48.1939,48.2517,123574.0
2020-09-16 14:35:00,50.08,50.25,50.03,50.2,82430.0,48.2517,48.4155,48.2035,48.3673,82430.0
2020-09-16 14:40:00,50.2,50.2,50.13,50.15,44904.0,48.3673,48.3673,48.2999,48.3191,44904.0
2020-09-16 14:45:00,50.15,50.23,50.07,50.09,59008.0,48.3191,48.3962,48.2421,48.2613,59008.0
2020-09-16 14:50:00,50.09,50.12,49.98,49.98,55388.0,48.2613,48.2902,48.1553,48.1553,55388.0
2020-09-16 14:55:00,49.98,50.16,49.98,50.13,50758.0,48.1553,48.3288,48.1553,48.2999,50758.0
2020-09-16 15:00:00,50.12,50.16,50.03,50.09,126085.0,48.2902,48.3288,48.2035,48.2613,126085.0
2020-09-16 15:05:00,50.08,50.09,49.9,49.92,146757.0,48.2517,48.2613,48.0783,48.0975,146757.0
2020-09-16 15:10:00,49.93,49.96,49.67,49.73,126004.0,48.1072,48.1361,47.8567,47.9145,126004.0
2020-09-16 15:15:00,49.71,49.87,49.64,49.86,74192.0,47.8952,48.0494,47.8278,48.0397,74192.0
2020-09-16 15:20:00,49.85,49.85,49.65,49.69,62092.0,48.0301,48.0301,47.8374,47.8759,62092.0
2020-09-16 15:25:00,49.69,49.83,49.68,49.78,46553.0,47.8759,48.0108,47.8663,47.9626,46553.0
2020-09-16 15:30:00,49.77,49.8,49.54,49.73,109314.0,47.953,47.9819,47.7314,47.9145,109314.0
2020-09-16 15:35:00,49.73,49.82,49.7,49.77,66127.0,47.9145,48.0012,47.8856,47.953,66127.0
2020-09-16 15:40:00,49.77,49.87,49.73,49.83,85016.0,47.953,48.0494,47.9145,48.0108,85016.0
2020-09-16 15:45:00,49.84,49.92,49.78,49.81,95132.0,48.0205,48.0975,47.9626,47.9916,95132.0
2020-09-16 15:50:00,49.81,49.83,49.67,49.68,122942.0,47.9916,48.0108,47.8567,47.8663,122942.0
2020-09-16 15:55:00,49.68,49.75,49.62,49.68,217829.0,47.8663,47.9337,47.8085,47.8663,217829.0
2020-09-17 09:30:00,48.84,49.32,48.65,49.18,143684.0,47.057,47.5194,46.8739,47.3846,143684.0
2020-09-17 09:35:00,49.25,49.29,48.89,48.91,64414.0,47.452,47.4905,47.1051,47.1244,64414.0
2020-09-17 09:40:00,48.91,48.98,48.67,48.73,177475.0,47.1244,47.1919,46.8932,46.951,177475.0
2020-09-17 09:45:00,48.71,48.89,48.59,48.72,54573.0,46.9317,47.1051,46.8161,46.9413,54573.0
2020-09-17 09:50:00,48.71,49.06,48.57,48.91,85618.0,46.9317,47.2689,46.7968,47.1244,85618.0
2020-09-17 09:55:00,48.89,49.02,48.78,48.89,44521.0,47.1051,47.2304,46.9992,47.1051,44521.0
2020-09-17 10:00:00,48.94,49.04,48.82,48.93,41728.0,47.1533,47.2497,47.0377,47.1437,41728.0
2020-09-17 10:05:00,48.94,49.1,48.87,49.1,76155.0,47.1533,47.3075,47.0859,47.3075,76155.0
2020-09-17 10:10:00,49.07,49.13,48.82,48.82,54522.0,47.2786,47.3364,47.0377,47.0377,54522.0
2020-09-17 10:15:00,48.82,48.94,48.73,48.83,25285.0,47.0377,47.1533,46.951,47.0473,25285.0
2020-09-17 10:20:00,48.83,49.28,48.83,49.12,50922.0,47.0473,47.4809,47.0473,47.3267,50922.0
2020-09-17 10:25:00,49.12,49.29,49.02,49.29,29169.0,47.3267,47.4905,47.2304,47.4905,29169.0
2020-09-17 10:30:00,49.28,49.3,49.09,49.16,37643.0,47.4809,47.5002,47.2978,47.3653,37643.0
2020-09-17 10:35:00,49.16,49.31,49.12,49.26,42563.0,47.3653,47.5098,47.3267,47.4616,42563.0
2020-09-17 10:40:00,49.26,49.26,49.11,49.23,29540.0,47.4616,47.4616,47.3171,47.4327,29540.0
2020-09-17 10:45:00,49.21,49.32,49.0,49.02,69567.0,47.4135,47.5194,47.2111,47.2304,69567.0
2020-09-17 10:50:00,49.02,49.11,48.97,49.03,19530.0,47.2304,47.3171,47.1822,47.24,19530.0
2020-09-17 10:55:00,49.05,49.05,48.85,48.85,21802.0,47.2593,47.2593,47.0666,47.0666,21802.0
2020-09-17 11:00:00,48.85,49.08,48.84,49.08,27477.0,47.0666,47.2882,47.057,47.2882,27477.0
2020-09-17 11:05:00,49.07,49.12,48.97,49.11,26685.0,47.2786,47.3267,47.1822,47.3171,26685.0
2020-09-17 11:10:00,49.1,49.27,49.08,49.21,24139.0,47.3075,47.4713,47.2882,47.4135,24139.0
2020-09-17 11:15:00,49.22,49.28,49.14,49.18,14408.0,47.4231,47.4809,47.346,47.3846,14408.0
2020-09-17 11:20:00,49.18,49.2,48.95,48.99,32610.0,47.3846,47.4038,47.163,47.2015,32610.0
2020-09-17 11:25:00,49.01,49.18,49.0,49.12,33543.0,47.2208,47.3846,47.2111,47.3267,33543.0
2020-09-17 11:30:00,49.16,49.2,49.08,49.17,25889.0,47.3653,47.4038,47.2882,47.3749,25889.0
2020-09-17 11:35:00,49.2,49.25,49.13,49.22,61273.0,47.4038,47.452,47.3364,47.4231,61273.0
2020-09-17 11:40:00,49.23,49.26,49.04,49.14,47621.0,47.4327,47.4616,47.2497,47.346,47621.0
2020-09-17 11:45:00,49.12,49.14,49.03,49.05,52378.0,47.3267,47.346,47.24,47.2593,52378.0
2020-09-17 11:50:00,49.05,49.19,49.01,49.17,27074.0,47.2593,47.3942,47.2208,47.3749,27074.0
2020-09-17 11:55:00,49.17,49.18,49.08,49.11,21485.0,47.3749,47.3846,47.2882,47.3171,21485.0
2020-09-17 12:00:00,49.1,49.13,48.97,49.01,90706.0,47.3075,47.3364,47.1822,47.2208,90706.0
2020-09-17 12:05:00,49.02,49.06,48.96,49.0,58833.0,47.2304,47.2689,47.1726,47.2111,58833.0
2020-09-17 12:10:00,49.02,49.02,48.82,48.86,162009.0,47.2304,47.2304,47.0377,47.0762,162009.0
2020-09-17 12:15:00,48.87,48.92,48.82,48.9,44351.0,47.0859,47.134,47.0377,47.1148,44351.0
2020-09-17 12:20:00,48.89,49.01,48.87,48.96,196169.0,47.1051,47.2208,47.0859,47.1726,196169.0
2020-09-17 12:25:00,48.96,49.06,48.9,49.04,66780.0,47.1726,47.2689,47.1148,47.2497,66780.0
2020-09-17 12:30:00,49.03,49.1,49.0,49.03,38002.0,47.24,47.3075,47.2111,47.24,38002.0
2020-09-17 12:35:00,49.04,49.07,48.99,49.01,34676.0,47.2497,47.2786,47.2015,47.2208,34676.0
2020-09-17 12:40:00,49.01,49.02,48.85,48.86,47499.0,47.2208,47.2304,47.0666,47.0762,47499.0
2020-09-17 12:45:00,48.84,48.85,48.72,48.75,48333.0,47.057,47.0666,46.9413,46.9703,48333.0
2020-09-17 12:50:00,48.74,48.81,48.72,48.77,21591.0,46.9606,47.0281,46.9413,46.9895,21591.0
2020-09-17 12:55:00,48.77,49.03,48.75,49.01,373866.0,46.9895,47.24,46.9703,47.2208,373866.0
2020-09-17 13:00:00,49.0,49.04,48.76,48.77,177527.0,47.2111,47.2497,46.9799,46.9895,177527.0
2020-09-17 13:05:00,48.76,48.87,48.73,48.83,24058.0,46.9799,47.0859,46.951,47.0473,24058.0
2020-09-17 13:10:00,48.84,48.84,48.76,48.77,15427.0,47.057,47.057,46.9799,46.9895,15427.0
2020-09-17 13:15:00,48.78,48.79,48.64,48.7,45544.0,46.9992,47.0088,46.8643,46.9221,45544.0
2020-09-17 13:20:00,48.69,48.77,48.69,48.75,28517.0,46.9124,46.9895,46.9124,46.9703,28517.0
2020-09-17 13:25:00,48.73,48.76,48.66,48.71,26711.0,46.951,46.9799,46.8835,46.9317,26711.0
2020-09-17 13:30:00,48.72,48.79,48.68,48.79,19011.0,46.9413,47.0088,46.9028,47.0088,19011.0
2020-09-17 13:35:00,48.79,48.81,48.75,48.81,28378.0,47.0088,47.0281,46.9703,47.0281,28378.0
2020-09-17 13:40:00,48.82,48.83,48.75,48.8,18654.0,47.0377,47.0473,46.9703,47.0184,18654.0
2020-09-17 13:45:00,48.8,48.86,48.79,48.85,21952.0,47.0184,47.0762,47.0088,47.0666,21952.0
2020-09-17 13:50:00,48.86,48.91,48.82,48.86,21775.0,47.0762,47.1244,47.0377,47.0762,21775.0
2020-09-17 13:55:00,48.88,48.88,48.8,48.83,23443.0,47.0955,47.0955,47.0184,47.0473,23443.0
2020-09-17 14:00:00,48.83,48.89,48.83,48.89,19329.0,47.0473,47.1051,47.0473,47.1051,19329.0
2020-09-17 14:05:00,48.88,48.89,48.75,48.79,24706.0,47.0955,47.1051,46.9703,47.0088,24706.0
2020-09-17 14:10:00,48.8,48.84,48.75,48.81,17737.0,47.0184,47.057,46.9703,47.0281,17737.0
2020-09-17 14:15:00,48.8,48.84,48.74,48.77,21836.0,47.0184,47.057,46.9606,46.9895,21836.0
2020-09-17 14:20:00,48.77,48.79,48.68,48.74,41088.0,46.9895,47.0088,46.9028,46.9606,41088.0
2020-09-17 14:25:00,48.74,48.78,48.69,48.73,51810.0,46.9606,46.9992,46.9124,46.951,51810.0
2020-09-17 14:30:00,48.73,48.81,48.69,48.75,55755.0,46.951,47.0281,46.9124,46.9703,55755.0
2020-09-17 14:35:00,48.75,48.77,48.71,48.75,63553.0,46.9703,46.9895,46.9317,46.9703,63553.0
2020-09-17 14:40:00,48.76,48.85,48.76,48.83,20721.0,46.9799,47.0666,46.9799,47.0473,20721.0
2020-09-17 14:45:00,48.83,48.89,48.79,48.84,31257.0,47.0473,47.1051,47.0088,47.057,31257.0
2020-09-17 14:50:00,48.84,48.88,48.78,48.86,30472.0,47.057,47.0955,46.9992,47.0762,30472.0
2020-09-17 14:55:00,48.85,48.94,48.82,48.85,27808.0,47.0666,47.1533,47.0377,47.0666,27808.0
2020-09-17 15:00:00,48.84,48.86,48.63,48.66,44705.0,47.057,47.0762,46.8546,46.8835,44705.0
2020-09-17 15:05:00,48.66,48.74,48.64,48.73,29581.0,46.8835,46.9606,46.8643,46.951,29581.0
2020-09-17 15:10:00,48.73,48.86,48.73,48.8,32332.0,46.951,47.0762,46.951,47.0184,32332.0
2020-09-17 15:15:00,48.79,48.82,48.74,48.75,31713.0,47.0088,47.0377,46.9606,46.9703,31713.0
2020-09-17 15:20:00,48.75,48.79,48.69,48.71,36955.0,46.9703,47.0088,46.9124,46.9317,36955.0
2020-09-17 15:25:00,48.72,48.76,48.68,48.74,41839.0,46.9413,46.9799,46.9028,46.9606,41839.0
2020-09-17 15:30:00,48.73,49.0,48.73,48.98,57273.0,46.951,47.2111,46.951,47.1919,57273.0
2020-09-17 15:35:00,48.98,49.03,48.89,49.03,94378.0,47.1919,47.24,47.1051,47.24,94378.0
2020-09-17 15:40:00,49.03,49.09,48.99,49.0,59066.0,47.24,47.2978,47.2015,47.2111,59066.0
2020-09-17 15:45:00,49.01,49.06,48.92,49.01,80859.0,47.2208,47.2689,47.134,47.2208,80859.0
2020-09-17 15:50:00,49.01,49.1,48.95,49.04,100421.0,47.2208,47.3075,47.163,47.2497,100421.0
2020-09-17 15:55:00,49.05,49.13,48.99,49.07,219216.0,47.2593,47.3364,47.2015,47.2786,219216.0
2020-09-18 09:30:00,49.07,49.45,48.9,49.04,404688.0,47.2786,47.6447,47.1148,47.2497,404688.0
2020-09-18 09:35:00,49.03,49.2,48.93,49.19,48402.0,47.24,47.4038,47.1437,47.3942,48402.0
2020-09-18 09:40:00,49.21,49.3,49.06,49.3,31932.0,47.4135,47.5002,47.2689,47.5002,31932.0
2020-09-18 09:45:00,49.29,49.36,48.97,48.98,51595.0,47.4905,47.558,47.1822,47.1919,51595.0
2020-09-18 09:50:00,48.93,49.18,48.83,49.02,47683.0,47.1437,47.3846,47.0473,47.2304,47683.0
2020-09-18 09:55:00,49.02,49.05,48.83,48.86,17524.0,47.2304,47.2593,47.0473,47.0762,17524.0
2020-09-18 10:00:00,48.88,49.21,48.87,49.18,24629.0,47.0955,47.4135,47.0859,47.3846,24629.0
2020-09-18 10:05:00,49.19,49.28,49.11,49.13,55849.0,47.3942,47.4809,47.3171,47.3364,55849.0
2020-09-18 10:10:00,49.13,49.3,49.03,49.3,38351.0,47.3364,47.5002,47.24,47.5002,38351.0
2020-09-18 10:15:00,49.3,49.33,49.16,49.2,34021.0,47.5002,47.5291,47.3653,47.4038,34021.0
2020-09-18 10:20:00,49.22,49.27,49.11,49.21,24496.0,47.4231,47.4713,47.3171,47.4135,24496.0
2020-09-18 10:25:00,49.22,49.25,49.1,49.15,37507.0,47.4231,47.452,47.3075,47.3556,37507.0
2020-09-18 10:30:00,49.14,49.15,48.73,48.8,39836.0,47.346,47.3556,46.951,47.0184,39836.0
2020-09-18 10:35:00,48.8,48.97,48.73,48.92,151285.0,47.0184,47.1822,46.951,47.134,151285.0
2020-09-18 10:40:00,48.91,49.15,48.9,49.1,108478.0,47.1244,47.3556,47.1148,47.3075,108478.0
2020-09-18 10:45:00,49.11,49.16,48.97,49.16,70696.0,47.3171,47.3653,47.1822,47.3653,70696.0
2020-09-18 10:50:00,49.16,49.24,49.04,49.23,114660.0,47.3653,47.4424,47.2497,47.4327,114660.0
2020-09-18 10:55:00,49.22,49.27,49.11,49.19,100635.0,47.4231,47.4713,47.3171,47.3942,100635.0
2020-09-18 11:00:00,49.2,49.4,49.15,49.4,119146.0,47.4038,47.5965,47.3556,47.5965,119146.0
2020-09-18 11:05:00,49.41,49.67,49.34,49.64,66157.0,47.6062,47.8567,47.5387,47.8278,66157.0
2020-09-18 11:10:00,49.65,49.7,49.53,49.66,164215.0,47.8374,47.8856,47.7218,47.847,164215.0
2020-09-18 11:15:00,49.66,49.69,49.51,49.58,75214.0,47.847,47.8759,47.7025,47.77,75214.0
2020-09-18 11:20:00,49.57,49.76,49.54,49.72,72205.0,47.7603,47.9434,47.7314,47.9048,72205.0
2020-09-18 11:25:00,49.73,49.75,49.66,49.67,120589.0,47.9145,47.9337,47.847,47.8567,120589.0
2020-09-18 11:30:00,49.68,49.74,49.43,49.45,66830.0,47.8663,47.9241,47.6254,47.6447,66830.0
2020-09-18 11:35:00,49.46,49.48,49.31,49.38,57544.0,47.6543,47.6736,47.5098,47.5773,57544.0
2020-09-18 11:40:00,49.39,49.4,49.25,49.29,44565.0,47.5869,47.5965,47.452,47.4905,44565.0
2020-09-18 11:45:00,49.3,49.45,49.26,49.33,62027.0,47.5002,47.6447,47.4616,47.5291,62027.0
2020-09-18 11:50:00,49.35,49.41,49.25,49.25,36611.0,47.5483,47.6062,47.452,47.452,36611.0
2020-09-18 11:55:00,49.26,49.46,49.26,49.39,30891.0,47.4616,47.6543,47.4616,47.5869,30891.0
2020-09-18 12:00:00,49.39,49.47,49.35,49.43,22082.0,47.5869,47.664,47.5483,47.6254,22082.0
2020-09-18 12:05:00,49.42,49.52,49.42,49.5,47191.0,47.6158,47.7121,47.6158,47.6929,47191.0
2020-09-18 12:10:00,49.5,49.53,49.36,49.36,38628.0,47.6929,47.7218,47.558,47.558,38628.0
2020-09-18 12:15:00,49.34,49.34,49.18,49.2,121684.0,47.5387,47.5387,47.3846,47.4038,121684.0
2020-09-18 12:20:00,49.22,49.3,49.21,49.24,29263.0,47.4231,47.5002,47.4135,47.4424,29263.0
2020-09-18 12:25:00,49.25,49.25,49.22,49.23,30714.0,47.452,47.452,47.4231,47.4327,30714.0
2020-09-18 12:30:00,49.23,49.25,48.99,49.06,48636.0,47.4327,47.452,47.2015,47.2689,48636.0
2020-09-18 12:35:00,49.07,49.13,48.97,48.99,27658.0,47.2786,47.3364,47.1822,47.2015,27658.0
2020-09-18 12:40:00,48.98,49.01,48.89,48.94,30088.0,47.1919,47.2208,47.1051,47.1533,30088.0
2020-09-18 12:45:00,48.95,49.05,48.95,48.99,21383.0,47.163,47.2593,47.163,47.2015,21383.0
2020-09-18 12:50:00,48.99,49.08,48.96,49.04,21180.0,47.2015,47.2882,47.1726,47.2497,21180.0
2020-09-18 12:55:00,49.03,49.09,48.98,49.09,46082.0,47.24,47.2978,47.1919,47.2978,46082.0
2020-09-18 13:00:00,49.09,49.21,49.07,49.16,26494.0,47.2978,47.4135,47.2786,47.3653,26494.0
2020-09-18 13:05:00,49.15,49.17,49.1,49.16,22260.0,47.3556,47.3749,47.3075,47.3653,22260.0
2020-09-18 13:10:00,49.16,49.22,49.12,49.2,28013.0,47.3653,47.4231,47.3267,47.4038,28013.0
2020-09-18 13:15:00,49.2,49.2,49.09,49.17,38478.0,47.4038,47.4038,47.2978,47.3749,38478.0
2020-09-18 13:20:00,49.17,49.2,49.07,49.09,30254.0,47.3749,47.4038,47.2786,47.2978,30254.0
2020-09-18 13:25:00,49.09,49.12,48.95,48.96,44467.0,47.2978,47.3267,47.163,47.1726,44467.0
2020-09-18 13:30:00,48.95,48.98,48.86,48.96,51617.0,47.163,47.1919,47.0762,47.1726,51617.0
2020-09-18 13:35:00,48.94,48.99,48.81,48.84,38114.0,47.1533,47.2015,47.0281,47.057,38114.0
2020-09-18 13:40:00,48.83,48.89,48.77,48.84,83065.0,47.0473,47.1051,46.9895,47.057,83065.0
2020-09-18 13:45:00,48.82,48.92,48.79,48.89,39672.0,47.0377,47.134,47.0088,47.1051,39672.0
2020-09-18 13:50:00,48.9,49.04,48.86,48.93,45787.0,47.1148,47.2497,47.0762,47.1437,45787.0
2020-09-18 13:55:00,48.93,48.95,48.86,48.9,24859.0,47.1437,47.163,47.0762,47.1148,24859.0
2020-09-18 14:00:00,48.9,48.91,48.81,48.88,41050.0,47.1148,47.1244,47.0281,47.0955,41050.0
2020-09-18 14:05:00,48.88,48.99,48.87,48.95,20542.0,47.0955,47.2015,47.0859,47.163,20542.0
2020-09-18 14:10:00,48.95,49.01,48.91,48.99,28377.0,47.163,47.2208,47.1244,47.2015,28377.0
2020-09-18 14:15:00,48.97,49.01,48.89,48.93,50484.0,47.1822,47.2208,47.1051,47.1437,50484.0
2020-09-18 14:20:00,48.93,49.02,48.9,48.97,38349.0,47.1437,47.2304,47.1148,47.1822,38349.0
2020-09-18 14:25:00,48.99,49.06,48.96,48.98,54396.0,47.2015,47.2689,47.1726,47.1919,54396.0
2020-09-18 14:30:00,48.98,49.03,48.95,48.97,98060.0,47.1919,47.24,47.163,47.1822,98060.0
2020-09-18 14:35:00,48.96,48.99,48.89,48.9,39572.0,47.1726,47.2015,47.1051,47.1148,39572.0
2020-09-18 14:40:00,48.91,49.02,48.88,48.9,39206.0,47.1244,47.2304,47.0955,47.1148,39206.0
2020-09-18 14:45:00,48.91,48.96,48.87,48.94,38768.0,47.1244,47.1726,47.0859,47.1533,38768.0
2020-09-18 14:50:00,48.95,48.97,48.87,48.9,24085.0,47.163,47.1822,47.0859,47.1148,24085.0
2020-09-18 14:55:00,48.9,48.98,48.87,48.98,29076.0,47.1148,47.1919,47.0859,47.1919,29076.0
2020-09-18 15:00:00,48.98,49.05,48.91,49.05,66204.0,47.1919,47.2593,47.1244,47.2593,66204.0
2020-09-18 15:05:00,49.03,49.11,49.01,49.1,29037.0,47.24,47.3171,47.2208,47.3075,29037.0
2020-09-18 15:10:00,49.09,49.11,49.02,49.02,29341.0,47.2978,47.3171,47.2304,47.2304,29341.0
2020-09-18 15:15:00,49.03,49.09,49.03,49.08,29301.0,47.24,47.2978,47.24,47.2882,29301.0
2020-09-18 15:20:00,49.08,49.08,48.98,49.05,26363.0,47.2882,47.2882,47.1919,47.2593,26363.0
2020-09-18 15:25:00,49.05,49.1,49.04,49.09,66988.0,47.2593,47.3075,47.2497,47.2978,66988.0
2020-09-18 15:30:00,49.09,49.14,49.06,49.13,60064.0,47.2978,47.346,47.2689,47.3364,60064.0
2020-09-18 15:35:00,49.12,49.18,49.09,49.14,56863.0,47.3267,47.3846,47.2978,47.346,56863.0
2020-09-18 15:40:00,49.13,49.19,49.1,49.11,76488.0,47.3364,47.3942,47.3075,47.3171,76488.0
2020-09-18 15:45:00,49.11,49.15,48.98,49.02,87951.0,47.3171,47.3556,47.1919,47.2304,87951.0
2020-09-18 15:50:00,49.0,49.14,49.0,49.14,185810.0,47.2111,47.346,47.2111,47.346,185810.0
2020-09-18 15:55:00,49.14,49.15,48.9,48.98,368837.0,47.346,47.3556,47.1148,47.1919,368837.0
2020-09-21 09:30:00,46.88,47.21,46.51,46.68,291592.0,45.1685,45.4865,44.812,44.9758,291592.0
2020-09-21 09:35:00,46.7,46.76,46.31,46.36,69098.0,44.9951,45.0529,44.6193,44.6675,69098.0
2020-09-21 09:40:00,46.37,46.39,46.16,46.24,132485.0,44.6771,44.6964,44.4748,44.5519,132485.0
2020-09-21 09:45:00,46.25,46.37,45.98,46.25,146156.0,44.5615,44.6771,44.3014,44.5615,146156.0
2020-09-21 09:50:00,46.23,46.36,45.98,46.3,69273.0,44.5423,44.6675,44.3014,44.6097,69273.0
2020-09-21 09:55:00,46.29,46.37,46.1,46.23,85050.0,44.6001,44.6771,44.417,44.5423,85050.0
2020-09-21 10:00:00,46.23,46.43,46.18,46.4,82008.0,44.5423,44.735,44.4941,44.706,82008.0
2020-09-21 10:05:00,46.42,46.42,46.07,46.13,83692.0,44.7253,44.7253,44.3881,44.4459,83692.0
2020-09-21 10:10:00,46.15,46.23,45.99,46.03,76742.0,44.4652,44.5423,44.311,44.3496,76742.0
2020-09-21 10:15:00,46.01,46.07,45.89,45.94,75711.0,44.3303,44.3881,44.2147,44.2628,75711.0
2020-09-21 10:20:00,45.93,45.99,45.68,45.82,72194.0,44.2532,44.311,44.0123,44.1472,72194.0
2020-09-21 10:25:00,45.81,45.84,45.49,45.49,107487.0,44.1376,44.1665,43.8293,43.8293,107487.0
2020-09-21 10:30:00,45.48,45.58,45.18,45.5,245578.0,43.8196,43.916,43.5306,43.8389,245578.0
2020-09-21 10:35:00,45.51,45.77,45.43,45.75,213876.0,43.8485,44.099,43.7715,44.0798,213876.0
2020-09-21 10:40:00,45.75,45.86,45.72,45.76,122801.0,44.0798,44.1858,44.0509,44.0894,122801.0
2020-09-21 10:45:00,45.76,45.94,45.74,45.87,50545.0,44.0894,44.2628,44.0701,44.1954,50545.0
2020-09-21 10:50:00,45.87,46.19,45.75,46.07,142498.0,44.1954,44.5037,44.0798,44.3881,142498.0
2020-09-21 10:55:00,46.04,46.51,45.97,46.25,171501.0,44.3592,44.812,44.2917,44.5615,171501.0
2020-09-21 11:00:00,46.25,46.64,46.22,46.5,101735.0,44.5615,44.9373,44.5326,44.8024,101735.0
2020-09-21 11:05:00,46.48,46.57,46.35,46.45,79527.0,44.7831,44.8698,44.6579,44.7542,79527.0
2020-09-21 11:10:00,46.45,46.45,45.96,45.98,49460.0,44.7542,44.7542,44.2821,44.3014,49460.0
2020-09-21 11:15:00,45.98,45.99,45.74,45.74,45758.0,44.3014,44.311,44.0701,44.0701,45758.0
2020-09-21 11:20:00,45.75,45.83,45.69,45.81,39075.0,44.0798,44.1569,44.022,44.1376,39075.0
2020-09-21 11:25:00,45.81,46.0,45.77,45.85,41678.0,44.1376,44.3206,44.099,44.1761,41678.0
2020-09-21 11:30:00,45.85,45.96,45.8,45.9,34981.0,44.1761,44.2821,44.128,44.2243,34981.0
2020-09-21 11:35:00,45.9,45.98,45.85,45.86,37526.0,44.2243,44.3014,44.1761,44.1858,37526.0
2020-09-21 11:40:00,45.87,45.94,45.81,45.84,39449.0,44.1954,44.2628,44.1376,44.1665,39449.0
2020-09-21 11:45:00,45.83,46.1,45.83,46.05,28017.0,44.1569,44.417,44.1569,44.3688,28017.0
2020-09-21 11:50:00,46.06,46.12,45.92,46.12,29873.0,44.3785,44.4363,44.2436,44.4363,29873.0
2020-09-21 11:55:00,46.12,46.16,46.03,46.1,37930.0,44.4363,44.4748,44.3496,44.417,37930.0
2020-09-21 12:00:00,46.09,46.12,46.0,46.1,34980.0,44.4074,44.4363,44.3206,44.417,34980.0
2020-09-21 12:05:00,46.08,46.2,46.08,46.18,32049.0,44.3977,44.5133,44.3977,44.4941,32049.0
2020-09-21 12:10:00,46.18,46.19,45.9,45.92,44079.0,44.4941,44.5037,44.2243,44.2436,44079.0
2020-09-21 12:15:00,45.92,45.98,45.84,45.96,33783.0,44.2436,44.3014,44.1665,44.2821,33783.0
2020-09-21 12:20:00,45.97,46.01,45.86,45.95,25675.0,44.2917,44.3303,44.1858,44.2725,25675.0
2020-09-21 12:25:00,45.95,46.04,45.93,45.97,51918.0,44.2725,44.3592,44.2532,44.2917,51918.0
2020-09-21 12:30:00,45.97,45.99,45.79,45.86,22247.0,44.2917,44.311,44.1183,44.1858,22247.0
2020-09-21 12:35:00,45.86,46.0,45.85,45.96,21453.0,44.1858,44.3206,44.1761,44.2821,21453.0
2020-09-21 12:40:00,45.96,46.04,45.94,46.01,47357.0,44.2821,44.3592,44.2628,44.3303,47357.0
2020-09-21 12:45:00,46.02,46.05,45.91,46.01,38327.0,44.3399,44.3688,44.2339,44.3303,38327.0
2020-09-21 12:50:00,46.01,46.05,45.95,45.98,44024.0,44.3303,44.3688,44.2725,44.3014,44024.0
2020-09-21 12:55:00,45.98,46.02,45.9,46.0,24977.0,44.3014,44.3399,44.2243,44.3206,24977.0
2020-09-21 13:00:00,46.0,46.03,45.9,46.03,23799.0,44.3206,44.3496,44.2243,44.3496,23799.0
2020-09-21 13:05:00,46.04,46.04,45.96,46.01,21689.0,44.3592,44.3592,44.2821,44.3303,21689.0
2020-09-21 13:10:00,46.01,46.05,45.96,46.0,42060.0,44.3303,44.3688,44.2821,44.3206,42060.0
2020-09-21 13:15:00,46.0,46.13,46.0,46.05,68165.0,44.3206,44.4459,44.3206,44.3688,68165.0
2020-09-21 13:20:00,46.05,46.22,46.05,46.14,23832.0,44.3688,44.5326,44.3688,44.4555,23832.0
2020-09-21 13:25:00,46.14,46.15,46.03,46.08,41329.0,44.4555,44.4652,44.3496,44.3977,41329.0
2020-09-21 13:30:00,46.07,46.14,46.04,46.06,40754.0,44.3881,44.4555,44.3592,44.3785,40754.0
2020-09-21 13:35:00,46.05,46.07,46.03,46.04,63199.0,44.3688,44.3881,44.3496,44.3592,63199.0
2020-09-21 13:40:00,46.05,46.07,46.03,46.05,72891.0,44.3688,44.3881,44.3496,44.3688,72891.0
2020-09-21 13:45:00,46.04,46.11,46.03,46.1,32378.0,44.3592,44.4266,44.3496,44.417,32378.0
2020-09-21 13:50:00,46.09,46.2,46.04,46.04,41800.0,44.4074,44.5133,44.3592,44.3592,41800.0
2020-09-21 13:55:00,46.04,46.08,46.01,46.04,19093.0,44.3592,44.3977,44.3303,44.3592,19093.0
2020-09-21 14:00:00,46.04,46.15,46.01,46.15,18442.0,44.3592,44.4652,44.3303,44.4652,18442.0
2020-09-21 14:05:00,46.15,46.15,46.04,46.07,23482.0,44.4652,44.4652,44.3592,44.3881,23482.0
2020-09-21 14:10:00,46.09,46.12,46.05,46.06,20508.0,44.4074,44.4363,44.3688,44.3785,20508.0
2020-09-21 14:15:00,46.06,46.12,45.96,45.99,50275.0,44.3785,44.4363,44.2821,44.311,50275.0
2020-09-21 14:20:00,46.0,46.07,45.96,46.0,15194.0,44.3206,44.3881,44.2821,44.3206,15194.0
2020-09-21 14:25:00,45.99,46.06,45.95,45.96,25455.0,44.311,44.3785,44.2725,44.2821,25455.0
2020-09-21 14:30:00,45.96,45.96,45.81,45.87,27855.0,44.2821,44.2821,44.1376,44.1954,27855.0
2020-09-21 14:35:00,45.87,45.88,45.79,45.8,20985.0,44.1954,44.205,44.1183,44.128,20985.0
2020-09-21 14:40:00,45.81,45.85,45.73,45.77,17576.0,44.1376,44.1761,44.0605,44.099,17576.0
2020-09-21 14:45:00,45.78,45.8,45.71,45.74,27106.0,44.1087,44.128,44.0412,44.0701,27106.0
2020-09-21 14:50:00,45.75,45.9,45.75,45.88,33580.0,44.0798,44.2243,44.0798,44.205,33580.0
2020-09-21 14:55:00,45.87,45.94,45.86,45.88,20890.0,44.1954,44.2628,44.1858,44.205,20890.0
2020-09-21 15:00:00,45.87,46.06,45.85,46.06,50189.0,44.1954,44.3785,44.1761,44.3785,50189.0
2020-09-21 15:05:00,46.07,46.07,45.99,46.05,29168.0,44.3881,44.3881,44.311,44.3688,29168.0
2020-09-21 15:10:00,46.05,46.12,46.04,46.06,47164.0,44.3688,44.4363,44.3592,44.3785,47164.0
2020-09-21 15:15:00,46.07,46.16,46.03,46.04,42112.0,44.3881,44.4748,44.3496,44.3592,42112.0
2020-09-21 15:20:00,46.03,46.32,45.97,46.3,159008.0,44.3496,44.629,44.2917,44.6097,159008.0
2020-09-21 15:25:00,46.31,46.35,46.11,46.16,97400.0,44.6193,44.6579,44.4266,44.4748,97400.0
2020-09-21 15:30:00,46.16,46.22,46.07,46.13,84628.0,44.4748,44.5326,44.3881,44.4459,84628.0
2020-09-21 15:35:00,46.12,46.2,46.1,46.11,65048.0,44.4363,44.5133,44.417,44.4266,65048.0
2020-09-21 15:40:00,46.12,46.19,46.06,46.17,68083.0,44.4363,44.5037,44.3785,44.4844,68083.0
2020-09-21 15:45:00,46.18,46.19,46.1,46.1,97412.0,44.4941,44.5037,44.417,44.417,97412.0
2020-09-21 15:50:00,46.09,46.3,46.09,46.27,166297.0,44.4074,44.6097,44.4074,44.5808,166297.0
2020-09-21 15:55:00,46.27,46.47,46.25,46.44,294810.0,44.5808,44.7735,44.5615,44.7446,294810.0
2020-09-22 09:30:00,46.53,47.1,46.41,46.95,131932.0,44.8313,45.3805,44.7157,45.236,131932.0
2020-09-22 09:35:00,46.98,47.18,46.79,47.1,36096.0,45.2649,45.4576,45.0818,45.3805,36096.0
2020-09-22 09:40:00,47.13,47.38,47.02,47.02,54502.0,45.4094,45.6503,45.3034,45.3034,54502.0
2020-09-22 09:45:00,47.07,47.1,46.57,46.57,38185.0,45.3516,45.3805,44.8698,44.8698,38185.0
2020-09-22 09:50:00,46.58,46.67,46.48,46.66,28864.0,44.8795,44.9662,44.7831,44.9566,28864.0
2020-09-22 09:55:00,46.62,46.73,46.51,46.7,35307.0,44.918,45.024,44.812,44.9951,35307.0
2020-09-22 10:00:00,46.68,46.79,46.56,46.74,19450.0,44.9758,45.0818,44.8602,45.0336,19450.0
2020-09-22 10:05:00,46.75,46.78,46.58,46.72,32842.0,45.0433,45.0722,44.8795,45.0144,32842.0
2020-09-22 10:10:00,46.71,46.9,46.71,46.8,21931.0,45.0047,45.1878,45.0047,45.0914,21931.0
2020-09-22 10:15:00,46.81,46.82,46.65,46.7,27376.0,45.1011,45.1107,44.9469,44.9951,27376.0
2020-09-22 10:20:00,46.7,46.76,46.58,46.63,24141.0,44.9951,45.0529,44.8795,44.9276,24141.0
2020-09-22 10:25:00,46.63,46.96,46.63,46.94,23455.0,44.9276,45.2456,44.9276,45.2263,23455.0
2020-09-22 10:30:00,46.95,47.05,46.83,46.86,27550.0,45.236,45.3323,45.1203,45.1493,27550.0
2020-09-22 10:35:00,46.88,46.91,46.73,46.73,17425.0,45.1685,45.1974,45.024,45.024,17425.0
2020-09-22 10:40:00,46.75,46.75,46.47,46.48,26568.0,45.0433,45.0433,44.7735,44.7831,26568.0
2020-09-22 10:45:00,46.45,46.47,46.27,46.27,62781.0,44.7542,44.7735,44.5808,44.5808,62781.0
2020-09-22 10:50:00,46.29,46.43,46.22,46.42,35559.0,44.6001,44.735,44.5326,44.7253,35559.0
2020-09-22 10:55:00,46.41,46.42,46.04,46.04,58797.0,44.7157,44.7253,44.3592,44.3592,58797.0
2020-09-22 11:00:00,46.04,46.09,45.91,46.02,96243.0,44.3592,44.4074,44.2339,44.3399,96243.0
2020-09-22 11:05:00,46.03,46.03,45.96,46.01,95120.0,44.3496,44.3496,44.2821,44.3303,95120.0
2020-09-22 11:10:00,46.01,46.22,45.98,46.14,122059.0,44.3303,44.5326,44.3014,44.4555,122059.0
2020-09-22 11:15:00,46.13,46.17,46.11,46.13,82331.0,44.4459,44.4844,44.4266,44.4459,82331.0
2020-09-22 11:20:00,46.12,46.12,46.01,46.06,43556.0,44.4363,44.4363,44.3303,44.3785,43556.0
2020-09-22 11:25:00,46.07,46.13,46.01,46.11,25923.0,44.3881,44.4459,44.3303,44.4266,25923.0
2020-09-22 11:30:00,46.12,46.17,45.88,45.9,34146.0,44.4363,44.4844,44.205,44.2243,34146.0
2020-09-22 11:35:00,45.88,45.99,45.88,45.93,22592.0,44.205,44.311,44.205,44.2532,22592.0
2020-09-22 11:40:00,45.96,46.07,45.96,46.03,35605.0,44.2821,44.3881,44.2821,44.3496,35605.0
2020-09-22 11:45:00,46.03,46.09,46.02,46.02,16524.0,44.3496,44.4074,44.3399,44.3399,16524.0
2020-09-22 11:50:00,46.03,46.19,46.02,46.17,27487.0,44.3496,44.5037,44.3399,44.4844,27487.0
2020-09-22 11:55:00,46.17,46.21,46.16,46.2,39102.0,44.4844,44.523,44.4748,44.5133,39102.0
2020-09-22 12:00:00,46.2,46.32,46.18,46.18,93780.0,44.5133,44.629,44.4941,44.4941,93780.0
2020-09-22 12:05:00,46.18,46.24,46.17,46.23,67315.0,44.4941,44.5519,44.4844,44.5423,67315.0
2020-09-22 12:10:00,46.22,46.36,46.21,46.32,33114.0,44.5326,44.6675,44.523,44.629,33114.0
2020-09-22 12:15:00,46.3,46.4,46.3,46.32,22191.0,44.6097,44.706,44.6097,44.629,22191.0
2020-09-22 12:20:00,46.3,46.44,46.29,46.44,32336.0,44.6097,44.7446,44.6001,44.7446,32336.0
2020-09-22 12:25:00,46.45,46.52,46.42,46.49,21417.0,44.7542,44.8217,44.7253,44.7928,21417.0
2020-09-22 12:30:00,46.49,46.49,46.38,46.43,23685.0,44.7928,44.7928,44.6868,44.735,23685.0
2020-09-22 12:35:00,46.43,46.43,46.22,46.23,34992.0,44.735,44.735,44.5326,44.5423,34992.0
2020-09-22 12:40:00,46.21,46.26,46.18,46.2,29127.0,44.523,44.5712,44.4941,44.5133,29127.0
2020-09-22 12:45:00,46.2,46.24,46.13,46.15,24691.0,44.5133,44.5519,44.4459,44.4652,24691.0
2020-09-22 12:50:00,46.14,46.18,46.09,46.17,25049.0,44.4555,44.4941,44.4074,44.4844,25049.0
2020-09-22 12:55:00,46.18,46.19,46.1,46.17,20516.0,44.4941,44.5037,44.417,44.4844,20516.0
2020-09-22 13:00:00,46.18,46.21,46.07,46.08,22413.0,44.4941,44.523,44.3881,44.3977,22413.0
2020-09-22 13:05:00,46.07,46.13,46.06,46.11,21183.0,44.3881,44.4459,44.3785,44.4266,21183.0
2020-09-22 13:10:00,46.1,46.16,46.07,46.07,18617.0,44.417,44.4748,44.3881,44.3881,18617.0
2020-09-22 13:15:00,46.06,46.07,45.99,46.05,29222.0,44.3785,44.3881,44.311,44.3688,29222.0
2020-09-22 13:20:00,46.04,46.05,46.01,46.05,15199.0,44.3592,44.3688,44.3303,44.3688,15199.0
2020-09-22 13:25:00,46.06,46.13,46.04,46.13,12544.0,44.3785,44.4459,44.3592,44.4459,12544.0
2020-09-22 13:30:00,46.13,46.14,46.09,46.09,17695.0,44.4459,44.4555,44.4074,44.4074,17695.0
2020-09-22 13:35:00,46.09,46.14,46.06,46.14,16934.0,44.4074,44.4555,44.3785,44.4555,16934.0
2020-09-22 13:40:00,46.14,46.16,46.12,46.15,8625.0,44.4555,44.4748,44.4363,44.4652,8625.0
2020-09-22 13:45:00,46.15,46.18,46.14,46.15,18532.0,44.4652,44.4941,44.4555,44.4652,18532.0
2020-09-22 13:50:00,46.15,46.19,46.11,46.12,26073.0,44.4652,44.5037,44.4266,44.4363,26073.0
2020-09-22 13:55:00,46.13,46.18,46.07,46.09,33971.0,44.4459,44.4941,44.3881,44.4074,33971.0
2020-09-22 14:00:00,46.09,46.17,46.08,46.13,32463.0,44.4074,44.4844,44.3977,44.4459,32463.0
2020-09-22 14:05:00,46.13,46.15,46.09,46.09,22561.0,44.4459,44.4652,44.4074,44.4074,22561.0
2020-09-22 14:10:00,46.09,46.12,46.02,46.08,44290.0,44.4074,44.4363,44.3399,44.3977,44290.0
2020-09-22 14:15:00,46.07,46.11,46.04,46.09,37626.0,44.3881,44.4266,44.3592,44.4074,37626.0
2020-09-22 14:20:00,46.07,46.09,45.98,46.01,36801.0,44.3881,44.4074,44.3014,44.3303,36801.0
2020-09-22 14:25:00,46.01,46.12,46.0,46.12,34236.0,44.3303,44.4363,44.3206,44.4363,34236.0
2020-09-22 14:30:00,46.13,46.28,46.11,46.22,34974.0,44.4459,44.5904,44.4266,44.5326,34974.0
2020-09-22 14:35:00,46.23,46.27,46.16,46.21,41839.0,44.5423,44.5808,44.4748,44.523,41839.0
2020-09-22 14:40:00,46.2,46.23,46.13,46.17,35664.0,44.5133,44.5423,44.4459,44.4844,35664.0
2020-09-22 14:45:00,46.16,46.17,46.09,46.12,24313.0,44.4748,44.4844,44.4074,44.4363,24313.0
2020-09-22 14:50:00,46.11,46.15,46.09,46.13,25146.0,44.4266,44.4652,44.4074,44.4459,25146.0
2020-09-22 14:55:00,46.14,46.18,46.11,46.13,22392.0,44.4555,44.4941,44.4266,44.4459,22392.0
2020-09-22 15:00:00,46.13,46.15,46.08,46.11,19762.0,44.4459,44.4652,44.3977,44.4266,19762.0
2020-09-22 15:05:00,46.12,46.18,46.06,46.09,46555.0,44.4363,44.4941,44.3785,44.4074,46555.0
2020-09-22 15:10:00,46.09,46.14,46.0,46.01,47742.0,44.4074,44.4555,44.3206,44.3303,47742.0
2020-09-22 15:15:00,46.0,46.02,45.98,46.0,59002.0,44.3206,44.3399,44.3014,44.3206,59002.0
2020-09-22 15:20:00,45.99,46.01,45.96,45.99,52302.0,44.311,44.3303,44.2821,44.311,52302.0
2020-09-22 15:25:00,46.0,46.22,45.99,46.22,58339.0,44.3206,44.5326,44.311,44.5326,58339.0
2020-09-22 15:30:00,46.23,46.23,46.05,46.08,57290.0,44.5423,44.5423,44.3688,44.3977,57290.0
2020-09-22 15:35:00,46.09,46.13,46.03,46.07,81233.0,44.4074,44.4459,44.3496,44.3881,81233.0
2020-09-22 15:40:00,46.07,46.12,46.04,46.05,72214.0,44.3881,44.4363,44.3592,44.3688,72214.0
2020-09-22 15:45:00,46.05,46.17,46.05,46.15,83998.0,44.3688,44.4844,44.3688,44.4652,83998.0
2020-09-22 15:50:00,46.15,46.19,46.11,46.19,120986.0,44.4652,44.5037,44.4266,44.5037,120986.0
2020-09-22 15:55:00,46.2,46.28,46.19,46.25,172426.0,44.5133,44.5904,44.5037,44.5615,172426.0
2020-09-23 09:30:00,46.56,47.11,46.54,47.01,110650.0,44.8602,45.3901,44.8409,45.2938,110650.0
2020-09-23 09:35:00,47.03,47.12,46.79,46.92,71901.0,45.313,45.3998,45.0818,45.2071,71901.0
2020-09-23 09:40:00,47.0,47.24,46.98,47.19,33664.0,45.2841,45.5154,45.2649,45.4672,33664.0
2020-09-23 09:45:00,47.22,47.49,46.98,47.03,87506.0,45.4961,45.7563,45.2649,45.313,87506.0
2020-09-23 09:50:00,47.02,47.06,46.69,46.71,73530.0,45.3034,45.342,44.9855,45.0047,73530.0
2020-09-23 09:55:00,46.72,46.75,46.36,46.48,53143.0,45.0144,45.0433,44.6675,44.7831,53143.0
2020-09-23 10:00:00,46.46,46.7,46.44,46.6,36617.0,44.7639,44.9951,44.7446,44.8987,36617.0
2020-09-23 10:05:00,46.59,46.6,46.32,46.36,28325.0,44.8891,44.8987,44.629,44.6675,28325.0
2020-09-23 10:10:00,46.34,46.37,46.2,46.2,26372.0,44.6482,44.6771,44.5133,44.5133,26372.0
2020-09-23 10:15:00,46.19,46.19,46.08,46.13,31610.0,44.5037,44.5037,44.3977,44.4459,31610.0
2020-09-23 10:20:00,46.11,46.28,46.05,46.23,37480.0,44.4266,44.5904,44.3688,44.5423,37480.0
2020-09-23 10:25:00,46.23,46.34,46.2,46.2,22232.0,44.5423,44.6482,44.5133,44.5133,22232.0
2020-09-23 10:30:00,46.19,46.24,46.01,46.03,26782.0,44.5037,44.5519,44.3303,44.3496,26782.0
2020-09-23 10:35:00,46.03,46.08,45.92,45.94,38357.0,44.3496,44.3977,44.2436,44.2628,38357.0
2020-09-23 10:40:00,45.93,46.17,45.93,46.15,35370.0,44.2532,44.4844,44.2532,44.4652,35370.0
2020-09-23 10:45:00,46.16,46.31,46.16,46.29,26863.0,44.4748,44.6193,44.4748,44.6001,26863.0
2020-09-23 10:50:00,46.3,46.3,46.18,46.19,14061.0,44.6097,44.6097,44.4941,44.5037,14061.0
2020-09-23 10:55:00,46.19,46.29,46.11,46.11,27160.0,44.5037,44.6001,44.4266,44.4266,27160.0
2020-09-23 11:00:00,46.1,46.19,46.05,46.13,30840.0,44.417,44.5037,44.3688,44.4459,30840.0
2020-09-23 11:05:00,46.14,46.21,46.08,46.14,28740.0,44.4555,44.523,44.3977,44.4555,28740.0
2020-09-23 11:10:00,46.13,46.15,45.94,45.98,26929.0,44.4459,44.4652,44.2628,44.3014,26929.0
2020-09-23 11:15:00,45.97,46.05,45.92,45.96,16888.0,44.2917,44.3688,44.2436,44.2821,16888.0
2020-09-23 11:20:00,45.95,45.97,45.9,45.95,17338.0,44.2725,44.2917,44.2243,44.2725,17338.0
2020-09-23 11:25:00,45.94,45.97,45.88,45.97,18673.0,44.2628,44.2917,44.205,44.2917,18673.0
2020-09-23 11:30:00,45.95,45.97,45.81,45.84,17089.0,44.2725,44.2917,44.1376,44.1665,17089.0
2020-09-23 11:35:00,45.87,45.98,45.86,45.93,14755.0,44.1954,44.3014,44.1858,44.2532,14755.0
2020-09-23 11:40:00,45.94,46.03,45.91,45.92,14189.0,44.2628,44.3496,44.2339,44.2436,14189.0
2020-09-23 11:45:00,45.91,45.92,45.85,45.85,17516.0,44.2339,44.2436,44.1761,44.1761,17516.0
2020-09-23 11:50:00,45.84,45.89,45.83,45.88,19108.0,44.1665,44.2147,44.1569,44.205,19108.0
2020-09-23 11:55:00,45.86,45.94,45.85,45.9,19451.0,44.1858,44.2628,44.1761,44.2243,19451.0
2020-09-23 12:00:00,45.88,45.88,45.82,45.83,21647.0,44.205,44.205,44.1472,44.1569,21647.0
2020-09-23 12:05:00,45.84,46.01,45.84,45.98,15620.0,44.1665,44.3303,44.1665,44.3014,15620.0
2020-09-23 12:10:00,45.98,45.99,45.89,45.92,12898.0,44.3014,44.311,44.2147,44.2436,12898.0
2020-09-23 12:15:00,45.91,45.98,45.87,45.91,13909.0,44.2339,44.3014,44.1954,44.2339,13909.0
2020-09-23 12:20:00,45.92,45.96,45.84,45.95,19802.0,44.2436,44.2821,44.1665,44.2725,19802.0
2020-09-23 12:25:00,45.96,46.01,45.94,45.97,17518.0,44.2821,44.3303,44.2628,44.2917,17518.0
2020-09-23 12:30:00,45.96,46.0,45.92,45.95,16682.0,44.2821,44.3206,44.2436,44.2725,16682.0
2020-09-23 12:35:00,45.94,46.02,45.92,46.02,17313.0,44.2628,44.3399,44.2436,44.3399,17313.0
2020-09-23 12:40:00,46.02,46.08,46.02,46.07,13358.0,44.3399,44.3977,44.3399,44.3881,13358.0
2020-09-23 12:45:00,46.03,46.04,45.96,45.97,13195.0,44.3496,44.3592,44.2821,44.2917,13195.0
2020-09-23 12:50:00,45.96,46.05,45.94,46.02,16268.0,44.2821,44.3688,44.2628,44.3399,16268.0
2020-09-23 12:55:00,46.02,46.1,46.01,46.08,13899.0,44.3399,44.417,44.3303,44.3977,13899.0
2020-09-23 13:00:00,46.09,46.09,45.99,46.01,14029.0,44.4074,44.4074,44.311,44.3303,14029.0
2020-09-23 13:05:00,46.02,46.13,46.0,46.12,14440.0,44.3399,44.4459,44.3206,44.4363,14440.0
2020-09-23 13:10:00,46.12,46.13,46.06,46.12,15187.0,44.4363,44.4459,44.3785,44.4363,15187.0
2020-09-23 13:15:00,46.11,46.23,46.09,46.21,22018.0,44.4266,44.5423,44.4074,44.523,22018.0
2020-09-23 13:20:00,46.2,46.21,46.13,46.14,11151.0,44.5133,44.523,44.4459,44.4555,11151.0
2020-09-23 13:25:00,46.14,46.14,46.06,46.07,24658.0,44.4555,44.4555,44.3785,44.3881,24658.0
2020-09-23 13:30:00,46.07,46.13,46.04,46.09,23376.0,44.3881,44.4459,44.3592,44.4074,23376.0
2020-09-23 13:35:00,46.09,46.1,46.01,46.02,17462.0,44.4074,44.417,44.3303,44.3399,17462.0
2020-09-23 13:40:00,46.02,46.04,45.98,46.01,17580.0,44.3399,44.3592,44.3014,44.3303,17580.0
2020-09-23 13:45:00,46.01,46.02,45.96,45.97,16883.0,44.3303,44.3399,44.2821,44.2917,16883.0
2020-09-23 13:50:00,45.96,45.98,45.88,45.95,19195.0,44.2821,44.3014,44.205,44.2725,19195.0
2020-09-23 13:55:00,45.95,46.0,45.93,45.96,14605.0,44.2725,44.3206,44.2532,44.2821,14605.0
2020-09-23 14:00:00,45.96,45.96,45.84,45.92,30990.0,44.2821,44.2821,44.1665,44.2436,30990.0
2020-09-23 14:05:00,45.92,45.96,45.85,45.85,20496.0,44.2436,44.2821,44.1761,44.1761,20496.0
2020-09-23 14:10:00,45.85,45.89,45.8,45.89,22487.0,44.1761,44.2147,44.128,44.2147,22487.0
2020-09-23 14:15:00,45.88,45.88,45.7,45.73,33926.0,44.205,44.205,44.0316,44.0605,33926.0
2020-09-23 14:20:00,45.73,45.81,45.7,45.72,25309.0,44.0605,44.1376,44.0316,44.0509,25309.0
2020-09-23 14:25:00,45.7,45.79,45.68,45.69,31281.0,44.0316,44.1183,44.0123,44.022,31281.0
2020-09-23 14:30:00,45.69,45.77,45.62,45.76,42107.0,44.022,44.099,43.9545,44.0894,42107.0
2020-09-23 14:35:00,45.77,45.78,45.71,45.76,17739.0,44.099,44.1087,44.0412,44.0894,17739.0
2020-09-23 14:40:00,45.76,45.76,45.56,45.57,49360.0,44.0894,44.0894,43.8967,43.9063,49360.0
2020-09-23 14:45:00,45.57,45.57,45.47,45.5,79561.0,43.9063,43.9063,43.81,43.8389,79561.0
2020-09-23 14:50:00,45.5,45.59,45.46,45.52,63024.0,43.8389,43.9256,43.8004,43.8582,63024.0
2020-09-23 14:55:00,45.52,45.54,45.4,45.48,59555.0,43.8582,43.8774,43.7426,43.8196,59555.0
2020-09-23 15:00:00,45.48,45.56,45.43,45.46,25598.0,43.8196,43.8967,43.7715,43.8004,25598.0
2020-09-23 15:05:00,45.46,45.47,45.35,45.39,41735.0,43.8004,43.81,43.6944,43.7329,41735.0
2020-09-23 15:10:00,45.38,45.55,45.37,45.45,45414.0,43.7233,43.8871,43.7136,43.7907,45414.0
2020-09-23 15:15:00,45.44,45.48,45.35,45.47,49161.0,43.7811,43.8196,43.6944,43.81,49161.0
2020-09-23 15:20:00,45.45,45.45,45.3,45.33,69342.0,43.7907,43.7907,43.6462,43.6751,69342.0
2020-09-23 15:25:00,45.34,45.41,45.29,45.4,63839.0,43.6847,43.7522,43.6366,43.7426,63839.0
2020-09-23 15:30:00,45.4,45.44,45.27,45.3,116162.0,43.7426,43.7811,43.6173,43.6462,116162.0
2020-09-23 15:35:00,45.3,45.32,45.14,45.15,182161.0,43.6462,43.6655,43.492,43.5017,182161.0
2020-09-23 15:40:00,45.15,45.28,45.07,45.1,223764.0,43.5017,43.6269,43.4246,43.4535,223764.0
2020-09-23 15:45:00,45.09,45.21,45.02,45.05,180739.0,43.4439,43.5595,43.3764,43.4053,180739.0
2020-09-23 15:50:00,45.05,45.08,44.96,44.99,284167.0,43.4053,43.4342,43.3186,43.3475,284167.0
2020-09-23 15:55:00,44.97,45.08,44.96,45.05,269537.0,43.3283,43.4342,43.3186,43.4053,269537.0
2020-09-24 09:30:00,44.86,44.98,44.27,44.34,93601.0,43.2223,43.3379,42.6538,42.7213,93601.0
2020-09-24 09:35:00,44.34,44.69,44.16,44.22,64959.0,42.7213,43.0585,42.5478,42.6056,64959.0
2020-09-24 09:40:00,44.21,44.49,44.06,44.45,39567.0,42.596,42.8658,42.4515,42.8272,39567.0
2020-09-24 09:45:00,44.43,45.16,44.35,44.99,61287.0,42.808,43.5113,42.7309,43.3475,61287.0
2020-09-24 09:50:00,45.03,45.14,44.82,44.98,35015.0,43.3861,43.492,43.1837,43.3379,35015.0
2020-09-24 09:55:00,44.98,44.99,44.73,44.8,24009.0,43.3379,43.3475,43.097,43.1645,24009.0
2020-09-24 10:00:00,44.81,45.1,44.81,44.99,37030.0,43.1741,43.4535,43.1741,43.3475,37030.0
2020-09-24 10:05:00,45.01,45.18,44.96,45.06,28525.0,43.3668,43.5306,43.3186,43.415,28525.0
2020-09-24 10:10:00,45.06,45.12,44.93,45.06,25915.0,43.415,43.4728,43.2897,43.415,25915.0
2020-09-24 10:15:00,45.08,45.15,45.04,45.08,16446.0,43.4342,43.5017,43.3957,43.4342,16446.0
2020-09-24 10:20:00,45.07,45.1,44.87,44.87,19332.0,43.4246,43.4535,43.2319,43.2319,19332.0
2020-09-24 10:25:00,44.87,44.89,44.65,44.73,27556.0,43.2319,43.2512,43.0199,43.097,27556.0
2020-09-24 10:30:00,44.77,44.77,44.57,44.63,38293.0,43.1356,43.1356,42.9429,43.0007,38293.0
2020-09-24 10:35:00,44.63,44.7,44.52,44.52,20284.0,43.0007,43.0681,42.8947,42.8947,20284.0
2020-09-24 10:40:00,44.52,44.7,44.46,44.49,49427.0,42.8947,43.0681,42.8369,42.8658,49427.0
2020-09-24 10:45:00,44.52,44.73,44.52,44.64,28086.0,42.8947,43.097,42.8947,43.0103,28086.0
2020-09-24 10:50:00,44.63,44.79,44.55,44.68,14764.0,43.0007,43.1548,42.9236,43.0488,14764.0
2020-09-24 10:55:00,44.64,44.78,44.61,44.71,21732.0,43.0103,43.1452,42.9814,43.0777,21732.0
2020-09-24 11:00:00,44.71,44.71,44.48,44.48,42942.0,43.0777,43.0777,42.8561,42.8561,42942.0
2020-09-24 11:05:00,44.48,44.55,44.37,44.4,39438.0,42.8561,42.9236,42.7502,42.7791,39438.0
2020-09-24 11:10:00,44.41,44.48,44.36,44.47,45397.0,42.7887,42.8561,42.7405,42.8465,45397.0
2020-09-24 11:15:00,44.47,44.48,44.28,44.34,27692.0,42.8465,42.8561,42.6634,42.7213,27692.0
2020-09-24 11:20:00,44.3,44.57,44.3,44.55,35438.0,42.6827,42.9429,42.6827,42.9236,35438.0
2020-09-24 11:25:00,44.54,44.67,44.54,44.58,47402.0,42.9139,43.0392,42.9139,42.9525,47402.0
2020-09-24 11:30:00,44.59,44.63,44.49,44.53,112482.0,42.9621,43.0007,42.8658,42.9043,112482.0
2020-09-24 11:35:00,44.53,44.7,44.49,44.7,24667.0,42.9043,43.0681,42.8658,43.0681,24667.0
2020-09-24 11:40:00,44.7,44.8,44.66,44.68,22336.0,43.0681,43.1645,43.0296,43.0488,22336.0
2020-09-24 11:45:00,44.67,44.67,44.57,44.59,35488.0,43.0392,43.0392,42.9429,42.9621,35488.0
2020-09-24 11:50:00,44.59,44.7,44.56,44.59,39409.0,42.9621,43.0681,42.9332,42.9621,39409.0
2020-09-24 11:55:00,44.59,44.82,44.59,44.73,22818.0,42.9621,43.1837,42.9621,43.097,22818.0
2020-09-24 12:00:00,44.74,45.04,44.74,45.02,101507.0,43.1066,43.3957,43.1066,43.3764,101507.0
2020-09-24 12:05:00,45.02,45.08,44.93,45.04,129231.0,43.3764,43.4342,43.2897,43.3957,129231.0
2020-09-24 12:10:00,45.04,45.09,44.95,45.03,142661.0,43.3957,43.4439,43.309,43.3861,142661.0
2020-09-24 12:15:00,45.03,45.25,45.02,45.17,47502.0,43.3861,43.598,43.3764,43.5209,47502.0
2020-09-24 12:20:00,45.18,45.29,45.18,45.21,36757.0,43.5306,43.6366,43.5306,43.5595,36757.0
2020-09-24 12:25:00,45.21,45.36,45.2,45.3,38551.0,43.5595,43.704,43.5499,43.6462,38551.0
2020-09-24 12:30:00,45.3,45.3,45.01,45.02,41390.0,43.6462,43.6462,43.3668,43.3764,41390.0
2020-09-24 12:35:00,45.04,45.11,44.98,45.04,32330.0,43.3957,43.4631,43.3379,43.3957,32330.0
2020-09-24 12:40:00,45.03,45.06,45.0,45.02,15637.0,43.3861,43.415,43.3572,43.3764,15637.0
2020-09-24 12:45:00,45.02,45.21,44.98,45.17,23610.0,43.3764,43.5595,43.3379,43.5209,23610.0
2020-09-24 12:50:00,45.19,45.24,45.16,45.22,27192.0,43.5402,43.5884,43.5113,43.5691,27192.0
2020-09-24 12:55:00,45.21,45.45,45.16,45.44,230953.0,43.5595,43.7907,43.5113,43.7811,230953.0
2020-09-24 13:00:00,45.44,45.71,45.38,45.64,459401.0,43.7811,44.0412,43.7233,43.9738,459401.0
2020-09-24 13:05:00,45.63,45.76,45.52,45.7,83127.0,43.9642,44.0894,43.8582,44.0316,83127.0
2020-09-24 13:10:00,45.69,45.77,45.61,45.7,50338.0,44.022,44.099,43.9449,44.0316,50338.0
2020-09-24 13:15:00,45.71,45.9,45.7,45.74,53704.0,44.0412,44.2243,44.0316,44.0701,53704.0
2020-09-24 13:20:00,45.74,45.9,45.68,45.79,29985.0,44.0701,44.2243,44.0123,44.1183,29985.0
2020-09-24 13:25:00,45.79,45.85,45.74,45.75,24346.0,44.1183,44.1761,44.0701,44.0798,24346.0
2020-09-24 13:30:00,45.75,45.84,45.72,45.79,20813.0,44.0798,44.1665,44.0509,44.1183,20813.0
2020-09-24 13:35:00,45.78,45.86,45.71,45.73,28218.0,44.1087,44.1858,44.0412,44.0605,28218.0
2020-09-24 13:40:00,45.73,45.82,45.7,45.73,21033.0,44.0605,44.1472,44.0316,44.0605,21033.0
2020-09-24 13:45:00,45.73,45.81,45.67,45.67,48870.0,44.0605,44.1376,44.0027,44.0027,48870.0
2020-09-24 13:50:00,45.68,45.74,45.64,45.7,24072.0,44.0123,44.0701,43.9738,44.0316,24072.0
2020-09-24 13:55:00,45.69,45.69,45.6,45.61,20114.0,44.022,44.022,43.9353,43.9449,20114.0
2020-09-24 14:00:00,45.61,45.66,45.53,45.58,22683.0,43.9449,43.9931,43.8678,43.916,22683.0
2020-09-24 14:05:00,45.58,45.65,45.54,45.58,17877.0,43.916,43.9834,43.8774,43.916,17877.0
2020-09-24 14:10:00,45.57,45.64,45.53,45.58,25175.0,43.9063,43.9738,43.8678,43.916,25175.0
2020-09-24 14:15:00,45.59,45.6,45.41,45.46,28559.0,43.9256,43.9353,43.7522,43.8004,28559.0
2020-09-24 14:20:00,45.44,45.45,45.39,45.44,19386.0,43.7811,43.7907,43.7329,43.7811,19386.0
2020-09-24 14:25:00,45.42,45.49,45.39,45.42,20713.0,43.7618,43.8293,43.7329,43.7618,20713.0
2020-09-24 14:30:00,45.43,45.51,45.42,45.5,19614.0,43.7715,43.8485,43.7618,43.8389,19614.0
2020-09-24 14:35:00,45.51,45.51,45.4,45.47,30380.0,43.8485,43.8485,43.7426,43.81,30380.0
2020-09-24 14:40:00,45.5,45.56,45.48,45.52,22023.0,43.8389,43.8967,43.8196,43.8582,22023.0
2020-09-24 14:45:00,45.53,45.64,45.44,45.64,143033.0,43.8678,43.9738,43.7811,43.9738,143033.0
2020-09-24 14:50:00,45.62,45.66,45.55,45.63,135950.0,43.9545,43.9931,43.8871,43.9642,135950.0
2020-09-24 14:55:00,45.61,45.68,45.57,45.6,53349.0,43.9449,44.0123,43.9063,43.9353,53349.0
2020-09-24 15:00:00,45.62,45.74,45.59,45.6,51288.0,43.9545,44.0701,43.9256,43.9353,51288.0
2020-09-24 15:05:00,45.61,45.68,45.6,45.65,44825.0,43.9449,44.0123,43.9353,43.9834,44825.0
2020-09-24 15:10:00,45.62,45.8,45.6,45.79,108882.0,43.9545,44.128,43.9353,44.1183,108882.0
2020-09-24 15:15:00,45.76,45.89,45.74,45.79,93152.0,44.0894,44.2147,44.0701,44.1183,93152.0
2020-09-24 15:20:00,45.79,45.83,45.69,45.82,120707.0,44.1183,44.1569,44.022,44.1472,120707.0
2020-09-24 15:25:00,45.81,45.83,45.69,45.79,124063.0,44.1376,44.1569,44.022,44.1183,124063.0
2020-09-24 15:30:00,45.79,45.87,45.65,45.7,202312.0,44.1183,44.1954,43.9834,44.0316,202312.0
2020-09-24 15:35:00,45.69,45.82,45.56,45.69,696855.0,44.022,44.1472,43.8967,44.022,696855.0
2020-09-24 15:40:00,45.68,45.86,45.64,45.71,120516.0,44.0123,44.1858,43.9738,44.0412,120516.0
2020-09-24 15:45:00,45.71,45.97,45.7,45.86,182050.0,44.0412,44.2917,44.0316,44.1858,182050.0
2020-09-24 15:50:00,45.82,45.87,45.73,45.84,210413.0,44.1472,44.1954,44.0605,44.1665,210413.0
2020-09-24 15:55:00,45.84,45.93,45.79,45.91,338807.0,44.1665,44.2532,44.1183,44.2339,338807.0
2020-09-25 09:30:00,45.74,45.91,45.41,45.88,100359.0,44.0701,44.2339,43.7522,44.205,100359.0
2020-09-25 09:35:00,45.88,46.26,45.74,45.8,71266.0,44.205,44.5712,44.0701,44.128,71266.0
2020-09-25 09:40:00,45.74,46.04,45.65,45.74,79670.0,44.0701,44.3592,43.9834,44.0701,79670.0
2020-09-25 09:45:00,45.74,45.76,45.52,45.67,51617.0,44.0701,44.0894,43.8582,44.0027,51617.0
2020-09-25 09:50:00,45.66,46.02,45.56,45.98,47163.0,43.9931,44.3399,43.8967,44.3014,47163.0
2020-09-25 09:55:00,45.98,46.05,45.75,45.97,32609.0,44.3014,44.3688,44.0798,44.2917,32609.0
2020-09-25 10:00:00,45.95,46.03,45.84,45.84,36193.0,44.2725,44.3496,44.1665,44.1665,36193.0
2020-09-25 10:05:00,45.85,45.87,45.69,45.8,134212.0,44.1761,44.1954,44.022,44.128,134212.0
2020-09-25 10:10:00,45.81,46.16,45.72,46.05,193675.0,44.1376,44.4748,44.0509,44.3688,193675.0
2020-09-25 10:15:00,45.99,46.37,45.99,46.1,87158.0,44.311,44.6771,44.311,44.417,87158.0
2020-09-25 10:20:00,46.11,46.36,46.05,46.24,66972.0,44.4266,44.6675,44.3688,44.5519,66972.0
2020-09-25 10:25:00,46.22,46.51,46.22,46.5,97452.0,44.5326,44.812,44.5326,44.8024,97452.0
2020-09-25 10:30:00,46.48,46.5,46.28,46.41,63559.0,44.7831,44.8024,44.5904,44.7157,63559.0
2020-09-25 10:35:00,46.4,46.56,46.33,46.56,41839.0,44.706,44.8602,44.6386,44.8602,41839.0
2020-09-25 10:40:00,46.56,46.63,46.4,46.44,28735.0,44.8602,44.9276,44.706,44.7446,28735.0
2020-09-25 10:45:00,46.43,46.5,46.32,46.41,30277.0,44.735,44.8024,44.629,44.7157,30277.0
2020-09-25 10:50:00,46.42,46.54,46.4,46.53,29774.0,44.7253,44.8409,44.706,44.8313,29774.0
2020-09-25 10:55:00,46.53,46.66,46.44,46.64,74183.0,44.8313,44.9566,44.7446,44.9373,74183.0
2020-09-25 11:00:00,46.64,46.69,46.34,46.39,160173.0,44.9373,44.9855,44.6482,44.6964,160173.0
2020-09-25 11:05:00,46.41,46.42,46.23,46.26,33661.0,44.7157,44.7253,44.5423,44.5712,33661.0
2020-09-25 11:10:00,46.25,46.4,46.24,46.27,25336.0,44.5615,44.706,44.5519,44.5808,25336.0
2020-09-25 11:15:00,46.27,46.49,46.26,46.49,27151.0,44.5808,44.7928,44.5712,44.7928,27151.0
2020-09-25 11:20:00,46.47,46.58,46.41,46.55,57277.0,44.7735,44.8795,44.7157,44.8506,57277.0
2020-09-25 11:25:00,46.54,46.56,46.42,46.43,133280.0,44.8409,44.8602,44.7253,44.735,133280.0
2020-09-25 11:30:00,46.43,46.49,46.4,46.47,19122.0,44.735,44.7928,44.706,44.7735,19122.0
2020-09-25 11:35:00,46.45,46.49,46.28,46.3,23745.0,44.7542,44.7928,44.5904,44.6097,23745.0
2020-09-25 11:40:00,46.32,46.38,46.15,46.18,21230.0,44.629,44.6868,44.4652,44.4941,21230.0
2020-09-25 11:45:00,46.17,46.23,46.14,46.16,19405.0,44.4844,44.5423,44.4555,44.4748,19405.0
2020-09-25 11:50:00,46.16,46.26,46.16,46.25,14250.0,44.4748,44.5712,44.4748,44.5615,14250.0
2020-09-25 11:55:00,46.23,46.29,46.2,46.21,11323.0,44.5423,44.6001,44.5133,44.523,11323.0
2020-09-25 12:00:00,46.21,46.33,46.19,46.33,15248.0,44.523,44.6386,44.5037,44.6386,15248.0
2020-09-25 12:05:00,46.31,46.35,46.29,46.34,20839.0,44.6193,44.6579,44.6001,44.6482,20839.0
2020-09-25 12:10:00,46.35,46.46,46.34,46.45,15054.0,44.6579,44.7639,44.6482,44.7542,15054.0
2020-09-25 12:15:00,46.44,46.5,46.4,46.48,23690.0,44.7446,44.8024,44.706,44.7831,23690.0
2020-09-25 12:20:00,46.48,46.52,46.41,46.51,29075.0,44.7831,44.8217,44.7157,44.812,29075.0
2020-09-25 12:25:00,46.51,46.52,46.38,46.49,25854.0,44.812,44.8217,44.6868,44.7928,25854.0
2020-09-25 12:30:00,46.5,46.53,46.43,46.52,15262.0,44.8024,44.8313,44.735,44.8217,15262.0
2020-09-25 12:35:00,46.5,46.57,46.5,46.55,15738.0,44.8024,44.8698,44.8024,44.8506,15738.0
2020-09-25 12:40:00,46.55,46.65,46.54,46.56,22542.0,44.8506,44.9469,44.8409,44.8602,22542.0
2020-09-25 12:45:00,46.55,46.56,46.51,46.53,11699.0,44.8506,44.8602,44.812,44.8313,11699.0
2020-09-25 12:50:00,46.54,46.71,46.53,46.65,36269.0,44.8409,45.0047,44.8313,44.9469,36269.0
2020-09-25 12:55:00,46.64,46.67,46.6,46.63,12132.0,44.9373,44.9662,44.8987,44.9276,12132.0
2020-09-25 13:00:00,46.61,46.72,46.59,46.65,18746.0,44.9084,45.0144,44.8891,44.9469,18746.0
2020-09-25 13:05:00,46.64,46.82,46.64,46.78,21991.0,44.9373,45.1107,44.9373,45.0722,21991.0
2020-09-25 13:10:00,46.77,46.86,46.75,46.86,37965.0,45.0625,45.1493,45.0433,45.1493,37965.0
2020-09-25 13:15:00,46.86,46.89,46.81,46.88,21694.0,45.1493,45.1782,45.1011,45.1685,21694.0
2020-09-25 13:20:00,46.88,46.93,46.86,46.92,30478.0,45.1685,45.2167,45.1493,45.2071,30478.0
2020-09-25 13:25:00,46.92,46.99,46.9,46.97,26294.0,45.2071,45.2745,45.1878,45.2552,26294.0
2020-09-25 13:30:00,46.98,47.03,46.95,47.0,83214.0,45.2649,45.313,45.236,45.2841,83214.0
2020-09-25 13:35:00,46.99,47.0,46.83,46.89,69235.0,45.2745,45.2841,45.1203,45.1782,69235.0
2020-09-25 13:40:00,46.91,46.98,46.9,46.92,37921.0,45.1974,45.2649,45.1878,45.2071,37921.0
2020-09-25 13:45:00,46.94,46.98,46.88,46.9,27626.0,45.2263,45.2649,45.1685,45.1878,27626.0
2020-09-25 13:50:00,46.91,46.95,46.87,46.94,30194.0,45.1974,45.236,45.1589,45.2263,30194.0
2020-09-25 13:55:00,46.94,47.02,46.88,47.02,30852.0,45.2263,45.3034,45.1685,45.3034,30852.0
2020-09-25 14:00:00,47.01,47.01,46.96,46.98,28887.0,45.2938,45.2938,45.2456,45.2649,28887.0
2020-09-25 14:05:00,46.98,47.01,46.92,47.01,29709.0,45.2649,45.2938,45.2071,45.2938,29709.0
2020-09-25 14:10:00,47.01,47.02,46.98,47.0,48855.0,45.2938,45.3034,45.2649,45.2841,48855.0
2020-09-25 14:15:00,47.01,47.06,46.97,47.05,40923.0,45.2938,45.342,45.2552,45.3323,40923.0
2020-09-25 14:20:00,47.04,47.05,46.99,47.01,136985.0,45.3227,45.3323,45.2745,45.2938,136985.0
2020-09-25 14:25:00,47.01,47.01,46.91,46.96,25868.0,45.2938,45.2938,45.1974,45.2456,25868.0
2020-09-25 14:30:00,46.96,46.96,46.78,46.79,21610.0,45.2456,45.2456,45.0722,45.0818,21610.0
2020-09-25 14:35:00,46.79,46.82,46.76,46.79,15144.0,45.0818,45.1107,45.0529,45.0818,15144.0
2020-09-25 14:40:00,46.79,46.81,46.72,46.78,26459.0,45.0818,45.1011,45.0144,45.0722,26459.0
2020-09-25 14:45:00,46.79,46.85,46.78,46.84,17184.0,45.0818,45.1396,45.0722,45.13,17184.0
2020-09-25 14:50:00,46.84,46.97,46.84,46.95,26809.0,45.13,45.2552,45.13,45.236,26809.0
2020-09-25 14:55:00,46.94,46.94,46.9,46.91,19611.0,45.2263,45.2263,45.1878,45.1974,19611.0
2020-09-25 15:00:00,46.91,46.95,46.89,46.91,32019.0,45.1974,45.236,45.1782,45.1974,32019.0
2020-09-25 15:05:00,46.9,46.98,46.88,46.97,24342.0,45.1878,45.2649,45.1685,45.2552,24342.0
2020-09-25 15:10:00,46.97,47.04,46.96,46.98,18552.0,45.2552,45.3227,45.2456,45.2649,18552.0
2020-09-25 15:15:00,46.98,47.1,46.96,47.09,31358.0,45.2649,45.3805,45.2456,45.3709,31358.0
2020-09-25 15:20:00,47.09,47.14,47.06,47.11,29984.0,45.3709,45.419,45.342,45.3901,29984.0
2020-09-25 15:25:00,47.11,47.17,47.06,47.16,41631.0,45.3901,45.4479,45.342,45.4383,41631.0
2020-09-25 15:30:00,47.16,47.21,46.99,47.0,58148.0,45.4383,45.4865,45.2745,45.2841,58148.0
2020-09-25 15:35:00,47.0,47.01,46.89,46.89,54695.0,45.2841,45.2938,45.1782,45.1782,54695.0
2020-09-25 15:40:00,46.88,46.97,46.85,46.96,54037.0,45.1685,45.2552,45.1396,45.2456,54037.0
2020-09-25 15:45:00,46.97,46.98,46.91,46.98,70892.0,45.2552,45.2649,45.1974,45.2649,70892.0
2020-09-25 15:50:00,46.96,46.97,46.87,46.97,111627.0,45.2456,45.2552,45.1589,45.2552,111627.0
2020-09-25 15:55:00,46.97,47.12,46.94,46.94,244462.0,45.2552,45.3998,45.2263,45.2263,244462.0
2020-09-28 09:30:00,47.57,47.73,47.28,47.39,146014.0,45.8333,45.9875,45.5539,45.6599,146014.0
2020-09-28 09:35:00,47.36,47.49,47.25,47.39,54498.0,45.631,45.7563,45.525,45.6599,54498.0
2020-09-28 09:40:00,47.41,47.49,47.25,47.35,36889.0,45.6792,45.7563,45.525,45.6214,36889.0
2020-09-28 09:45:00,47.3,47.47,47.2,47.33,27264.0,45.5732,45.737,45.4768,45.6021,27264.0
2020-09-28 09:50:00,47.35,47.52,47.3,47.42,18680.0,45.6214,45.7852,45.5732,45.6888,18680.0
2020-09-28 09:55:00,47.44,47.6,47.33,47.56,34038.0,45.7081,45.8622,45.6021,45.8237,34038.0
2020-09-28 10:00:00,47.55,47.6,47.47,47.51,22938.0,45.8141,45.8622,45.737,45.7755,22938.0
2020-09-28 10:05:00,47.54,47.58,47.43,47.5,31835.0,45.8044,45.843,45.6984,45.7659,31835.0
2020-09-28 10:10:00,47.51,47.56,47.4,47.5,19876.0,45.7755,45.8237,45.6695,45.7659,19876.0
2020-09-28 10:15:00,47.52,47.64,47.47,47.62,19755.0,45.7852,45.9008,45.737,45.8815,19755.0
2020-09-28 10:20:00,47.62,47.76,47.6,47.72,23896.0,45.8815,46.0164,45.8622,45.9779,23896.0
2020-09-28 10:25:00,47.75,47.81,47.73,47.79,33637.0,46.0068,46.0646,45.9875,46.0453,33637.0
2020-09-28 10:30:00,47.78,47.83,47.74,47.81,24302.0,46.0357,46.0838,45.9971,46.0646,24302.0
2020-09-28 10:35:00,47.8,47.81,47.57,47.63,90284.0,46.0549,46.0646,45.8333,45.8911,90284.0
2020-09-28 10:40:00,47.62,47.7,47.61,47.68,38529.0,45.8815,45.9586,45.8719,45.9393,38529.0
2020-09-28 10:45:00,47.67,47.7,47.53,47.69,27697.0,45.9297,45.9586,45.7948,45.949,27697.0
2020-09-28 10:50:00,47.7,47.78,47.64,47.74,50476.0,45.9586,46.0357,45.9008,45.9971,50476.0
2020-09-28 10:55:00,47.73,47.8,47.69,47.8,13076.0,45.9875,46.0549,45.949,46.0549,13076.0
2020-09-28 11:00:00,47.81,47.83,47.62,47.63,25139.0,46.0646,46.0838,45.8815,45.8911,25139.0
2020-09-28 11:05:00,47.62,47.69,47.58,47.68,35060.0,45.8815,45.949,45.843,45.9393,35060.0
2020-09-28 11:10:00,47.68,47.69,47.53,47.67,28442.0,45.9393,45.949,45.7948,45.9297,28442.0
2020-09-28 11:15:00,47.69,47.73,47.65,47.7,20424.0,45.949,45.9875,45.9104,45.9586,20424.0
2020-09-28 11:20:00,47.69,47.72,47.65,47.7,15010.0,45.949,45.9779,45.9104,45.9586,15010.0
2020-09-28 11:25:00,47.69,47.7,47.62,47.63,17436.0,45.949,45.9586,45.8815,45.8911,17436.0
2020-09-28 11:30:00,47.62,47.72,47.59,47.7,10651.0,45.8815,45.9779,45.8526,45.9586,10651.0
2020-09-28 11:35:00,47.7,47.79,47.69,47.79,23053.0,45.9586,46.0453,45.949,46.0453,23053.0
2020-09-28 11:40:00,47.79,47.79,47.6,47.61,13438.0,46.0453,46.0453,45.8622,45.8719,13438.0
2020-09-28 11:45:00,47.61,47.63,47.54,47.62,19494.0,45.8719,45.8911,45.8044,45.8815,19494.0
2020-09-28 11:50:00,47.62,47.64,47.57,47.62,11684.0,45.8815,45.9008,45.8333,45.8815,11684.0
2020-09-28 11:55:00,47.62,47.71,47.57,47.71,33087.0,45.8815,45.9682,45.8333,45.9682,33087.0
2020-09-28 12:00:00,47.7,47.7,47.63,47.69,11378.0,45.9586,45.9586,45.8911,45.949,11378.0
2020-09-28 12:05:00,47.7,47.78,47.69,47.78,6614.0,45.9586,46.0357,45.949,46.0357,6614.0
2020-09-28 12:10:00,47.78,47.88,47.77,47.86,19881.0,46.0357,46.132,46.026,46.1127,19881.0
2020-09-28 12:15:00,47.86,47.87,47.74,47.77,10419.0,46.1127,46.1224,45.9971,46.026,10419.0
2020-09-28 12:20:00,47.77,47.79,47.7,47.78,6333.0,46.026,46.0453,45.9586,46.0357,6333.0
2020-09-28 12:25:00,47.77,47.86,47.77,47.85,31758.0,46.026,46.1127,46.026,46.1031,31758.0
2020-09-28 12:30:00,47.86,47.88,47.83,47.85,19977.0,46.1127,46.132,46.0838,46.1031,19977.0
2020-09-28 12:35:00,47.85,47.88,47.83,47.85,9756.0,46.1031,46.132,46.0838,46.1031,9756.0
2020-09-28 12:40:00,47.86,47.87,47.76,47.84,12774.0,46.1127,46.1224,46.0164,46.0935,12774.0
2020-09-28 12:45:00,47.84,47.86,47.8,47.81,11546.0,46.0935,46.1127,46.0549,46.0646,11546.0
2020-09-28 12:50:00,47.81,47.85,47.8,47.85,7811.0,46.0646,46.1031,46.0549,46.1031,7811.0
2020-09-28 12:55:00,47.85,47.91,47.84,47.91,12601.0,46.1031,46.1609,46.0935,46.1609,12601.0
2020-09-28 13:00:00,47.9,47.9,47.84,47.87,18135.0,46.1513,46.1513,46.0935,46.1224,18135.0
2020-09-28 13:05:00,47.87,47.89,47.8,47.87,13381.0,46.1224,46.1416,46.0549,46.1224,13381.0
2020-09-28 13:10:00,47.87,48.01,47.87,48.0,25426.0,46.1224,46.2573,46.1224,46.2476,25426.0
2020-09-28 13:15:00,48.0,48.08,47.97,48.04,26237.0,46.2476,46.3247,46.2187,46.2862,26237.0
2020-09-28 13:20:00,48.03,48.06,47.99,47.99,15953.0,46.2765,46.3054,46.238,46.238,15953.0
2020-09-28 13:25:00,47.98,48.04,47.96,47.98,15690.0,46.2284,46.2862,46.2091,46.2284,15690.0
2020-09-28 13:30:00,47.98,48.05,47.94,48.02,13226.0,46.2284,46.2958,46.1898,46.2669,13226.0
2020-09-28 13:35:00,48.01,48.01,47.95,47.99,14453.0,46.2573,46.2573,46.1995,46.238,14453.0
2020-09-28 13:40:00,47.98,47.99,47.88,47.89,16061.0,46.2284,46.238,46.132,46.1416,16061.0
2020-09-28 13:45:00,47.91,47.92,47.84,47.9,13829.0,46.1609,46.1706,46.0935,46.1513,13829.0
2020-09-28 13:50:00,47.9,47.91,47.84,47.87,10030.0,46.1513,46.1609,46.0935,46.1224,10030.0
2020-09-28 13:55:00,47.88,47.93,47.86,47.91,19085.0,46.132,46.1802,46.1127,46.1609,19085.0
2020-09-28 14:00:00,47.89,47.9,47.82,47.87,15253.0,46.1416,46.1513,46.0742,46.1224,15253.0
2020-09-28 14:05:00,47.87,47.95,47.87,47.91,16824.0,46.1224,46.1995,46.1224,46.1609,16824.0
2020-09-28 14:10:00,47.9,47.97,47.89,47.95,11621.0,46.1513,46.2187,46.1416,46.1995,11621.0
2020-09-28 14:15:00,47.96,48.01,47.95,47.99,8438.0,46.2091,46.2573,46.1995,46.238,8438.0
2020-09-28 14:20:00,47.97,47.98,47.86,47.86,14859.0,46.2187,46.2284,46.1127,46.1127,14859.0
2020-09-28 14:25:00,47.86,47.93,47.86,47.92,12611.0,46.1127,46.1802,46.1127,46.1706,12611.0
2020-09-28 14:30:00,47.92,48.0,47.91,48.0,22495.0,46.1706,46.2476,46.1609,46.2476,22495.0
2020-09-28 14:35:00,48.01,48.13,48.01,48.09,41283.0,46.2573,46.3729,46.2573,46.3343,41283.0
2020-09-28 14:40:00,48.09,48.09,48.02,48.08,13883.0,46.3343,46.3343,46.2669,46.3247,13883.0
2020-09-28 14:45:00,48.08,48.13,48.07,48.1,10820.0,46.3247,46.3729,46.3151,46.344,10820.0
2020-09-28 14:50:00,48.1,48.12,48.0,48.08,14432.0,46.344,46.3633,46.2476,46.3247,14432.0
2020-09-28 14:55:00,48.08,48.12,48.03,48.05,16135.0,46.3247,46.3633,46.2765,46.2958,16135.0
2020-09-28 15:00:00,48.06,48.06,47.98,48.02,12902.0,46.3054,46.3054,46.2284,46.2669,12902.0
2020-09-28 15:05:00,48.02,48.05,47.91,47.91,14896.0,46.2669,46.2958,46.1609,46.1609,14896.0
2020-09-28 15:10:00,47.91,47.95,47.86,47.94,14363.0,46.1609,46.1995,46.1127,46.1898,14363.0
2020-09-28 15:15:00,47.94,48.0,47.9,47.97,18083.0,46.1898,46.2476,46.1513,46.2187,18083.0
2020-09-28 15:20:00,47.97,47.97,47.9,47.92,24685.0,46.2187,46.2187,46.1513,46.1706,24685.0
2020-09-28 15:25:00,47.92,48.01,47.89,47.98,31323.0,46.1706,46.2573,46.1416,46.2284,31323.0
2020-09-28 15:30:00,47.96,47.96,47.85,47.89,32860.0,46.2091,46.2091,46.1031,46.1416,32860.0
2020-09-28 15:35:00,47.89,47.91,47.8,47.8,23908.0,46.1416,46.1609,46.0549,46.0549,23908.0
2020-09-28 15:40:00,47.79,47.82,47.76,47.79,30522.0,46.0453,46.0742,46.0164,46.0453,30522.0
2020-09-28 15:45:00,47.8,47.8,47.67,47.68,65174.0,46.0549,46.0549,45.9297,45.9393,65174.0
2020-09-28 15:50:00,47.68,47.73,47.61,47.64,65435.0,45.9393,45.9875,45.8719,45.9008,65435.0
2020-09-28 15:55:00,47.63,47.67,47.56,47.62,169893.0,45.8911,45.9297,45.8237,45.8815,169893.0
2020-09-29 09:30:00,47.57,47.67,47.22,47.67,68669.0,45.8333,45.9297,45.4961,45.9297,68669.0
2020-09-29 09:35:00,47.63,47.69,47.31,47.41,51089.0,45.8911,45.949,45.5828,45.6792,51089.0
2020-09-29 09:40:00,47.42,47.53,47.07,47.11,56496.0,45.6888,45.7948,45.3516,45.3901,56496.0
2020-09-29 09:45:00,47.09,47.19,46.78,46.82,81261.0,45.3709,45.4672,45.0722,45.1107,81261.0
2020-09-29 09:50:00,46.84,46.98,46.72,46.92,36393.0,45.13,45.2649,45.0144,45.2071,36393.0
2020-09-29 09:55:00,46.94,47.18,46.93,47.04,28486.0,45.2263,45.4576,45.2167,45.3227,28486.0
2020-09-29 10:00:00,47.03,47.05,46.81,46.95,22093.0,45.313,45.3323,45.1011,45.236,22093.0
2020-09-29 10:05:00,46.94,47.04,46.79,46.95,22715.0,45.2263,45.3227,45.0818,45.236,22715.0
2020-09-29 10:10:00,46.96,46.96,46.78,46.83,21910.0,45.2456,45.2456,45.0722,45.1203,21910.0
2020-09-29 10:15:00,46.84,46.97,46.82,46.96,17862.0,45.13,45.2552,45.1107,45.2456,17862.0
2020-09-29 10:20:00,46.98,47.08,46.95,47.06,13563.0,45.2649,45.3612,45.236,45.342,13563.0
2020-09-29 10:25:00,47.06,47.06,46.98,47.05,14246.0,45.342,45.342,45.2649,45.3323,14246.0
2020-09-29 10:30:00,47.05,47.09,46.82,46.83,17550.0,45.3323,45.3709,45.1107,45.1203,17550.0
2020-09-29 10:35:00,46.85,46.88,46.72,46.79,15589.0,45.1396,45.1685,45.0144,45.0818,15589.0
2020-09-29 10:40:00,46.78,46.86,46.75,46.83,30191.0,45.0722,45.1493,45.0433,45.1203,30191.0
2020-09-29 10:45:00,46.83,46.89,46.75,46.89,16480.0,45.1203,45.1782,45.0433,45.1782,16480.0
2020-09-29 10:50:00,46.89,46.92,46.77,46.8,16025.0,45.1782,45.2071,45.0625,45.0914,16025.0
2020-09-29 10:55:00,46.79,46.83,46.71,46.72,18757.0,45.0818,45.1203,45.0047,45.0144,18757.0
2020-09-29 11:00:00,46.71,46.72,46.58,46.67,25535.0,45.0047,45.0144,44.8795,44.9662,25535.0
2020-09-29 11:05:00,46.67,46.7,46.53,46.55,50857.0,44.9662,44.9951,44.8313,44.8506,50857.0
2020-09-29 11:10:00,46.56,46.61,46.47,46.54,35500.0,44.8602,44.9084,44.7735,44.8409,35500.0
2020-09-29 11:15:00,46.56,46.73,46.54,46.72,10082.0,44.8602,45.024,44.8409,45.0144,10082.0
2020-09-29 11:20:00,46.74,46.78,46.7,46.77,12574.0,45.0336,45.0722,44.9951,45.0625,12574.0
2020-09-29 11:25:00,46.76,46.8,46.71,46.73,13758.0,45.0529,45.0914,45.0047,45.024,13758.0
2020-09-29 11:30:00,46.73,46.78,46.7,46.75,14178.0,45.024,45.0722,44.9951,45.0433,14178.0
2020-09-29 11:35:00,46.74,46.85,46.73,46.81,21515.0,45.0336,45.1396,45.024,45.1011,21515.0
2020-09-29 11:40:00,46.82,46.82,46.53,46.57,13650.0,45.1107,45.1107,44.8313,44.8698,13650.0
2020-09-29 11:45:00,46.57,46.58,46.4,46.43,13916.0,44.8698,44.8795,44.706,44.735,13916.0
2020-09-29 11:50:00,46.42,46.45,46.33,46.38,21691.0,44.7253,44.7542,44.6386,44.6868,21691.0
2020-09-29 11:55:00,46.38,46.55,46.37,46.49,12810.0,44.6868,44.8506,44.6771,44.7928,12810.0
2020-09-29 12:00:00,46.51,46.53,46.44,46.45,8968.0,44.812,44.8313,44.7446,44.7542,8968.0
2020-09-29 12:05:00,46.45,46.53,46.4,46.52,13814.0,44.7542,44.8313,44.706,44.8217,13814.0
2020-09-29 12:10:00,46.5,46.57,46.47,46.53,16735.0,44.8024,44.8698,44.7735,44.8313,16735.0
2020-09-29 12:15:00,46.52,46.56,46.5,46.54,16563.0,44.8217,44.8602,44.8024,44.8409,16563.0
2020-09-29 12:20:00,46.53,46.57,46.47,46.48,6683.0,44.8313,44.8698,44.7735,44.7831,6683.0
2020-09-29 12:25:00,46.48,46.58,46.48,46.52,10296.0,44.7831,44.8795,44.7831,44.8217,10296.0
2020-09-29 12:30:00,46.5,46.6,46.47,46.58,8730.0,44.8024,44.8987,44.7735,44.8795,8730.0
2020-09-29 12:35:00,46.58,46.64,46.58,46.64,10393.0,44.8795,44.9373,44.8795,44.9373,10393.0
2020-09-29 12:40:00,46.62,46.66,46.57,46.59,8522.0,44.918,44.9566,44.8698,44.8891,8522.0
2020-09-29 12:45:00,46.58,46.64,46.54,46.62,8331.0,44.8795,44.9373,44.8409,44.918,8331.0
2020-09-29 12:50:00,46.62,46.63,46.55,46.61,7866.0,44.918,44.9276,44.8506,44.9084,7866.0
2020-09-29 12:55:00,46.61,46.66,46.59,46.66,11493.0,44.9084,44.9566,44.8891,44.9566,11493.0
2020-09-29 13:00:00,46.66,46.7,46.62,46.66,13239.0,44.9566,44.9951,44.918,44.9566,13239.0
2020-09-29 13:05:00,46.67,46.67,46.55,46.59,30274.0,44.9662,44.9662,44.8506,44.8891,30274.0
2020-09-29 13:10:00,46.58,46.61,46.57,46.59,16721.0,44.8795,44.9084,44.8698,44.8891,16721.0
2020-09-29 13:15:00,46.61,46.68,46.61,46.63,10995.0,44.9084,44.9758,44.9084,44.9276,10995.0
2020-09-29 13:20:00,46.62,46.66,46.57,46.62,27262.0,44.918,44.9566,44.8698,44.918,27262.0
2020-09-29 13:25:00,46.63,46.72,46.61,46.72,17042.0,44.9276,45.0144,44.9084,45.0144,17042.0
2020-09-29 13:30:00,46.72,46.76,46.63,46.7,15306.0,45.0144,45.0529,44.9276,44.9951,15306.0
2020-09-29 13:35:00,46.7,46.74,46.67,46.68,8018.0,44.9951,45.0336,44.9662,44.9758,8018.0
2020-09-29 13:40:00,46.68,46.73,46.67,46.69,7159.0,44.9758,45.024,44.9662,44.9855,7159.0
2020-09-29 13:45:00,46.7,46.71,46.65,46.7,6993.0,44.9951,45.0047,44.9469,44.9951,6993.0
2020-09-29 13:50:00,46.72,46.81,46.72,46.79,13161.0,45.0144,45.1011,45.0144,45.0818,13161.0
2020-09-29 13:55:00,46.79,46.81,46.75,46.77,15480.0,45.0818,45.1011,45.0433,45.0625,15480.0
2020-09-29 14:00:00,46.78,46.82,46.74,46.8,7689.0,45.0722,45.1107,45.0336,45.0914,7689.0
2020-09-29 14:05:00,46.8,46.81,46.72,46.74,11237.0,45.0914,45.1011,45.0144,45.0336,11237.0
2020-09-29 14:10:00,46.74,46.77,46.71,46.73,8339.0,45.0336,45.0625,45.0047,45.024,8339.0
2020-09-29 14:15:00,46.74,46.79,46.72,46.78,8627.0,45.0336,45.0818,45.0144,45.0722,8627.0
2020-09-29 14:20:00,46.77,46.8,46.75,46.79,12686.0,45.0625,45.0914,45.0433,45.0818,12686.0
2020-09-29 14:25:00,46.78,46.89,46.77,46.86,15435.0,45.0722,45.1782,45.0625,45.1493,15435.0
2020-09-29 14:30:00,46.87,46.88,46.83,46.84,6987.0,45.1589,45.1685,45.1203,45.13,6987.0
2020-09-29 14:35:00,46.84,46.84,46.78,46.81,11774.0,45.13,45.13,45.0722,45.1011,11774.0
2020-09-29 14:40:00,46.81,46.82,46.76,46.82,9209.0,45.1011,45.1107,45.0529,45.1107,9209.0
2020-09-29 14:45:00,46.8,46.81,46.74,46.75,10298.0,45.0914,45.1011,45.0336,45.0433,10298.0
2020-09-29 14:50:00,46.74,46.8,46.72,46.75,9815.0,45.0336,45.0914,45.0144,45.0433,9815.0
2020-09-29 14:55:00,46.76,46.77,46.72,46.72,12822.0,45.0529,45.0625,45.0144,45.0144,12822.0
2020-09-29 15:00:00,46.72,46.77,46.69,46.76,14049.0,45.0144,45.0625,44.9855,45.0529,14049.0
2020-09-29 15:05:00,46.75,46.78,46.7,46.75,10750.0,45.0433,45.0722,44.9951,45.0433,10750.0
2020-09-29 15:10:00,46.76,46.8,46.73,46.73,16918.0,45.0529,45.0914,45.024,45.024,16918.0
2020-09-29 15:15:00,46.73,46.81,46.72,46.8,25824.0,45.024,45.1011,45.0144,45.0914,25824.0
2020-09-29 15:20:00,46.81,46.83,46.75,46.81,22065.0,45.1011,45.1203,45.0433,45.1011,22065.0
2020-09-29 15:25:00,46.81,46.83,46.72,46.76,33902.0,45.1011,45.1203,45.0144,45.0529,33902.0
2020-09-29 15:30:00,46.75,46.79,46.7,46.76,20675.0,45.0433,45.0818,44.9951,45.0529,20675.0
2020-09-29 15:35:00,46.76,46.77,46.65,46.68,24286.0,45.0529,45.0625,44.9469,44.9758,24286.0
2020-09-29 15:40:00,46.68,46.7,46.64,46.68,33718.0,44.9758,44.9951,44.9373,44.9758,33718.0
2020-09-29 15:45:00,46.68,46.78,46.66,46.77,33450.0,44.9758,45.0722,44.9566,45.0625,33450.0
2020-09-29 15:50:00,46.78,46.84,46.75,46.76,73202.0,45.0722,45.13,45.0433,45.0529,73202.0
2020-09-29 15:55:00,46.77,46.78,46.7,46.74,177007.0,45.0625,45.0722,44.9951,45.0336,177007.0
2020-09-30 09:30:00,47.11,47.67,47.01,47.48,53205.0,45.3901,45.9297,45.2938,45.7466,53205.0
2020-09-30 09:35:00,47.47,47.5,47.15,47.34,37763.0,45.737,45.7659,45.4287,45.6117,37763.0
2020-09-30 09:40:00,47.37,47.44,47.19,47.19,33752.0,45.6406,45.7081,45.4672,45.4672,33752.0
2020-09-30 09:45:00,47.19,47.47,47.13,47.43,18246.0,45.4672,45.737,45.4094,45.6984,18246.0
2020-09-30 09:50:00,47.37,47.5,47.26,47.31,30523.0,45.6406,45.7659,45.5346,45.5828,30523.0
2020-09-30 09:55:00,47.33,47.42,47.21,47.33,24012.0,45.6021,45.6888,45.4865,45.6021,24012.0
2020-09-30 10:00:00,47.28,47.35,47.19,47.29,18938.0,45.5539,45.6214,45.4672,45.5636,18938.0
2020-09-30 10:05:00,47.32,47.32,47.07,47.29,32718.0,45.5925,45.5925,45.3516,45.5636,32718.0
2020-09-30 10:10:00,47.3,47.38,47.19,47.2,21489.0,45.5732,45.6503,45.4672,45.4768,21489.0
2020-09-30 10:15:00,47.2,47.27,47.12,47.17,14446.0,45.4768,45.5443,45.3998,45.4479,14446.0
2020-09-30 10:20:00,47.17,47.23,47.09,47.23,15184.0,45.4479,45.5057,45.3709,45.5057,15184.0
2020-09-30 10:25:00,47.22,47.22,47.04,47.06,24702.0,45.4961,45.4961,45.3227,45.342,24702.0
2020-09-30 10:30:00,47.08,47.29,47.03,47.23,27351.0,45.3612,45.5636,45.313,45.5057,27351.0
2020-09-30 10:35:00,47.25,47.26,47.07,47.17,15279.0,45.525,45.5346,45.3516,45.4479,15279.0
2020-09-30 10:40:00,47.17,47.25,47.09,47.21,21214.0,45.4479,45.525,45.3709,45.4865,21214.0
2020-09-30 10:45:00,47.19,47.34,47.16,47.17,39298.0,45.4672,45.6117,45.4383,45.4479,39298.0
2020-09-30 10:50:00,47.17,47.22,47.06,47.07,24469.0,45.4479,45.4961,45.342,45.3516,24469.0
2020-09-30 10:55:00,47.09,47.12,47.01,47.03,15547.0,45.3709,45.3998,45.2938,45.313,15547.0
2020-09-30 11:00:00,47.03,47.04,46.88,46.88,14500.0,45.313,45.3227,45.1685,45.1685,14500.0
2020-09-30 11:05:00,46.86,46.92,46.83,46.84,17530.0,45.1493,45.2071,45.1203,45.13,17530.0
2020-09-30 11:10:00,46.85,46.88,46.81,46.83,19494.0,45.1396,45.1685,45.1011,45.1203,19494.0
2020-09-30 11:15:00,46.81,46.84,46.72,46.82,22769.0,45.1011,45.13,45.0144,45.1107,22769.0
2020-09-30 11:20:00,46.82,46.91,46.81,46.85,16356.0,45.1107,45.1974,45.1011,45.1396,16356.0
2020-09-30 11:25:00,46.84,46.92,46.84,46.88,18427.0,45.13,45.2071,45.13,45.1685,18427.0
2020-09-30 11:30:00,46.87,46.87,46.69,46.72,32154.0,45.1589,45.1589,44.9855,45.0144,32154.0
2020-09-30 11:35:00,46.7,46.76,46.62,46.63,17832.0,44.9951,45.0529,44.918,44.9276,17832.0
2020-09-30 11:40:00,46.64,46.64,46.55,46.6,33514.0,44.9373,44.9373,44.8506,44.8987,33514.0
2020-09-30 11:45:00,46.61,46.82,46.61,46.81,31183.0,44.9084,45.1107,44.9084,45.1011,31183.0
2020-09-30 11:50:00,46.79,46.79,46.71,46.75,25269.0,45.0818,45.0818,45.0047,45.0433,25269.0
2020-09-30 11:55:00,46.75,46.8,46.72,46.73,12861.0,45.0433,45.0914,45.0144,45.024,12861.0
2020-09-30 12:00:00,46.73,46.82,46.73,46.8,17175.0,45.024,45.1107,45.024,45.0914,17175.0
2020-09-30 12:05:00,46.79,46.82,46.73,46.75,37915.0,45.0818,45.1107,45.024,45.0433,37915.0
2020-09-30 12:10:00,46.76,46.78,46.71,46.78,9894.0,45.0529,45.0722,45.0047,45.0722,9894.0
2020-09-30 12:15:00,46.78,46.81,46.73,46.78,16867.0,45.0722,45.1011,45.024,45.0722,16867.0
2020-09-30 12:20:00,46.78,46.85,46.76,46.83,13362.0,45.0722,45.1396,45.0529,45.1203,13362.0
2020-09-30 12:25:00,46.82,46.87,46.78,46.84,14151.0,45.1107,45.1589,45.0722,45.13,14151.0
2020-09-30 12:30:00,46.87,46.88,46.79,46.8,11982.0,45.1589,45.1685,45.0818,45.0914,11982.0
2020-09-30 12:35:00,46.79,46.79,46.73,46.74,9714.0,45.0818,45.0818,45.024,45.0336,9714.0
2020-09-30 12:40:00,46.74,46.74,46.69,46.73,12080.0,45.0336,45.0336,44.9855,45.024,12080.0
2020-09-30 12:45:00,46.74,46.82,46.74,46.8,8783.0,45.0336,45.1107,45.0336,45.0914,8783.0
2020-09-30 12:50:00,46.82,46.86,46.77,46.8,11567.0,45.1107,45.1493,45.0625,45.0914,11567.0
2020-09-30 12:55:00,46.8,46.9,46.79,46.85,12743.0,45.0914,45.1878,45.0818,45.1396,12743.0
2020-09-30 13:00:00,46.86,46.87,46.73,46.73,12710.0,45.1493,45.1589,45.024,45.024,12710.0
2020-09-30 13:05:00,46.75,46.76,46.69,46.71,7213.0,45.0433,45.0529,44.9855,45.0047,7213.0
2020-09-30 13:10:00,46.73,46.79,46.73,46.78,14956.0,45.024,45.0818,45.024,45.0722,14956.0
2020-09-30 13:15:00,46.78,46.84,46.74,46.8,33235.0,45.0722,45.13,45.0336,45.0914,33235.0
2020-09-30 13:20:00,46.8,46.87,46.79,46.87,13616.0,45.0914,45.1589,45.0818,45.1589,13616.0
2020-09-30 13:25:00,46.87,46.94,46.86,46.94,26786.0,45.1589,45.2263,45.1493,45.2263,26786.0
2020-09-30 13:30:00,46.93,47.05,46.9,47.05,19439.0,45.2167,45.3323,45.1878,45.3323,19439.0
2020-09-30 13:35:00,47.05,47.14,47.03,47.08,42918.0,45.3323,45.419,45.313,45.3612,42918.0
2020-09-30 13:40:00,47.09,47.1,47.04,47.05,13018.0,45.3709,45.3805,45.3227,45.3323,13018.0
2020-09-30 13:45:00,47.04,47.06,47.0,47.0,13447.0,45.3227,45.342,45.2841,45.2841,13447.0
2020-09-30 13:50:00,47.01,47.06,46.99,47.0,10196.0,45.2938,45.342,45.2745,45.2841,10196.0
2020-09-30 13:55:00,47.0,47.07,46.98,47.07,15110.0,45.2841,45.3516,45.2649,45.3516,15110.0
2020-09-30 14:00:00,47.07,47.11,47.03,47.05,12177.0,45.3516,45.3901,45.313,45.3323,12177.0
2020-09-30 14:05:00,47.03,47.11,47.02,47.11,9865.0,45.313,45.3901,45.3034,45.3901,9865.0
2020-09-30 14:10:00,47.12,47.12,47.06,47.08,9535.0,45.3998,45.3998,45.342,45.3612,9535.0
2020-09-30 14:15:00,47.09,47.09,47.0,47.01,12113.0,45.3709,45.3709,45.2841,45.2938,12113.0
2020-09-30 14:20:00,47.01,47.07,46.84,46.85,28558.0,45.2938,45.3516,45.13,45.1396,28558.0
2020-09-30 14:25:00,46.85,46.94,46.74,46.89,51875.0,45.1396,45.2263,45.0336,45.1782,51875.0
2020-09-30 14:30:00,46.89,46.9,46.82,46.86,35737.0,45.1782,45.1878,45.1107,45.1493,35737.0
2020-09-30 14:35:00,46.87,46.88,46.69,46.72,27647.0,45.1589,45.1685,44.9855,45.0144,27647.0
2020-09-30 14:40:00,46.73,46.77,46.61,46.66,16576.0,45.024,45.0625,44.9084,44.9566,16576.0
2020-09-30 14:45:00,46.65,46.66,46.46,46.52,23143.0,44.9469,44.9566,44.7639,44.8217,23143.0
2020-09-30 14:50:00,46.5,46.58,46.46,46.53,29767.0,44.8024,44.8795,44.7639,44.8313,29767.0
2020-09-30 14:55:00,46.52,46.72,46.48,46.69,26156.0,44.8217,45.0144,44.7831,44.9855,26156.0
2020-09-30 15:00:00,46.67,46.74,46.56,46.59,20512.0,44.9662,45.0336,44.8602,44.8891,20512.0
2020-09-30 15:05:00,46.6,46.7,46.59,46.65,14503.0,44.8987,44.9951,44.8891,44.9469,14503.0
2020-09-30 15:10:00,46.65,46.68,46.45,46.46,40404.0,44.9469,44.9758,44.7542,44.7639,40404.0
2020-09-30 15:15:00,46.47,46.52,46.39,46.41,41412.0,44.7735,44.8217,44.6964,44.7157,41412.0
2020-09-30 15:20:00,46.41,46.52,46.31,46.51,19180.0,44.7157,44.8217,44.6193,44.812,19180.0
2020-09-30 15:25:00,46.49,46.65,46.48,46.63,14808.0,44.7928,44.9469,44.7831,44.9276,14808.0
2020-09-30 15:30:00,46.61,46.62,46.52,46.56,27452.0,44.9084,44.918,44.8217,44.8602,27452.0
2020-09-30 15:35:00,46.57,46.6,46.54,46.55,26869.0,44.8698,44.8987,44.8409,44.8506,26869.0
2020-09-30 15:40:00,46.57,46.66,46.51,46.63,26210.0,44.8698,44.9566,44.812,44.9276,26210.0
2020-09-30 15:45:00,46.62,46.79,46.59,46.76,38015.0,44.918,45.0818,44.8891,45.0529,38015.0
2020-09-30 15:50:00,46.76,46.82,46.72,46.76,72258.0,45.0529,45.1107,45.0144,45.0529,72258.0
2020-09-30 15:55:00,46.76,46.79,46.63,46.63,185479.0,45.0529,45.0818,44.9276,44.9276,185479.0
2020-10-01 09:30:00,46.46,46.57,46.25,46.3,116609.0,44.7639,44.8698,44.5615,44.6097,116609.0
2020-10-01 09:35:00,46.33,46.93,46.29,46.8,30399.0,44.6386,45.2167,44.6001,45.0914,30399.0
2020-10-01 09:40:00,46.87,46.92,46.58,46.58,47501.0,45.1589,45.2071,44.8795,44.8795,47501.0
2020-10-01 09:45:00,46.6,46.6,46.36,46.52,51895.0,44.8987,44.8987,44.6675,44.8217,51895.0
2020-10-01 09:50:00,46.46,46.49,46.31,46.43,65490.0,44.7639,44.7928,44.6193,44.735,65490.0
2020-10-01 09:55:00,46.46,46.67,46.44,46.6,30667.0,44.7639,44.9662,44.7446,44.8987,30667.0
2020-10-01 10:00:00,46.56,46.56,46.25,46.31,22091.0,44.8602,44.8602,44.5615,44.6193,22091.0
2020-10-01 10:05:00,46.28,46.3,46.12,46.21,38712.0,44.5904,44.6097,44.4363,44.523,38712.0
2020-10-01 10:10:00,46.22,46.38,46.13,46.38,25622.0,44.5326,44.6868,44.4459,44.6868,25622.0
2020-10-01 10:15:00,46.4,46.54,46.37,46.43,23647.0,44.706,44.8409,44.6771,44.735,23647.0
2020-10-01 10:20:00,46.46,46.57,46.42,46.53,14688.0,44.7639,44.8698,44.7253,44.8313,14688.0
2020-10-01 10:25:00,46.52,46.52,46.31,46.43,21712.0,44.8217,44.8217,44.6193,44.735,21712.0
2020-10-01 10:30:00,46.42,46.57,46.37,46.56,13854.0,44.7253,44.8698,44.6771,44.8602,13854.0
2020-10-01 10:35:00,46.57,46.65,46.55,46.57,15154.0,44.8698,44.9469,44.8506,44.8698,15154.0
2020-10-01 10:40:00,46.58,46.58,46.51,46.51,15474.0,44.8795,44.8795,44.812,44.812,15474.0
2020-10-01 10:45:00,46.52,46.52,46.32,46.35,23514.0,44.8217,44.8217,44.629,44.6579,23514.0
2020-10-01 10:50:00,46.34,46.35,46.21,46.22,34776.0,44.6482,44.6579,44.523,44.5326,34776.0
2020-10-01 10:55:00,46.23,46.25,46.15,46.24,20469.0,44.5423,44.5615,44.4652,44.5519,20469.0
2020-10-01 11:00:00,46.26,46.28,46.12,46.17,18667.0,44.5712,44.5904,44.4363,44.4844,18667.0
2020-10-01 11:05:00,46.19,46.2,46.1,46.13,21791.0,44.5037,44.5133,44.417,44.4459,21791.0
2020-10-01 11:10:00,46.13,46.21,46.08,46.18,15667.0,44.4459,44.523,44.3977,44.4941,15667.0
2020-10-01 11:15:00,46.2,46.28,46.16,46.2,52970.0,44.5133,44.5904,44.4748,44.5133,52970.0
2020-10-01 11:20:00,46.2,46.36,46.19,46.32,28767.0,44.5133,44.6675,44.5037,44.629,28767.0
2020-10-01 11:25:00,46.3,46.3,46.2,46.25,17159.0,44.6097,44.6097,44.5133,44.5615,17159.0
2020-10-01 11:30:00,46.27,46.36,46.23,46.34,32091.0,44.5808,44.6675,44.5423,44.6482,32091.0
2020-10-01 11:35:00,46.34,46.35,46.21,46.25,19489.0,44.6482,44.6579,44.523,44.5615,19489.0
2020-10-01 11:40:00,46.26,46.26,46.2,46.21,22635.0,44.5712,44.5712,44.5133,44.523,22635.0
2020-10-01 11:45:00,46.19,46.21,46.13,46.16,25926.0,44.5037,44.523,44.4459,44.4748,25926.0
2020-10-01 11:50:00,46.15,46.22,46.14,46.22,14214.0,44.4652,44.5326,44.4555,44.5326,14214.0
2020-10-01 11:55:00,46.21,46.26,46.19,46.23,11808.0,44.523,44.5712,44.5037,44.5423,11808.0
2020-10-01 12:00:00,46.22,46.23,46.12,46.2,48124.0,44.5326,44.5423,44.4363,44.5133,48124.0
2020-10-01 12:05:00,46.21,46.32,46.18,46.2,19513.0,44.523,44.629,44.4941,44.5133,19513.0
2020-10-01 12:10:00,46.21,46.24,46.2,46.22,10019.0,44.523,44.5519,44.5133,44.5326,10019.0
2020-10-01 12:15:00,46.21,46.23,46.1,46.16,48975.0,44.523,44.5423,44.417,44.4748,48975.0
2020-10-01 12:20:00,46.17,46.26,46.17,46.24,24902.0,44.4844,44.5712,44.4844,44.5519,24902.0
2020-10-01 12:25:00,46.23,46.27,46.2,46.27,9960.0,44.5423,44.5808,44.5133,44.5808,9960.0
2020-10-01 12:30:00,46.29,46.32,46.25,46.26,17187.0,44.6001,44.629,44.5615,44.5712,17187.0
2020-10-01 12:35:00,46.26,46.27,46.21,46.26,14211.0,44.5712,44.5808,44.523,44.5712,14211.0
2020-10-01 12:40:00,46.26,46.35,46.24,46.34,17045.0,44.5712,44.6579,44.5519,44.6482,17045.0
2020-10-01 12:45:00,46.34,46.35,46.29,46.32,12923.0,44.6482,44.6579,44.6001,44.629,12923.0
2020-10-01 12:50:00,46.32,46.35,46.29,46.3,15311.0,44.629,44.6579,44.6001,44.6097,15311.0
2020-10-01 12:55:00,46.3,46.34,46.25,46.25,18578.0,44.6097,44.6482,44.5615,44.5615,18578.0
2020-10-01 13:00:00,46.26,46.33,46.26,46.32,15083.0,44.5712,44.6386,44.5712,44.629,15083.0
2020-10-01 13:05:00,46.32,46.45,46.32,46.43,12937.0,44.629,44.7542,44.629,44.735,12937.0
2020-10-01 13:10:00,46.44,46.51,46.4,46.47,86108.0,44.7446,44.812,44.706,44.7735,86108.0
2020-10-01 13:15:00,46.48,46.49,46.24,46.27,44836.0,44.7831,44.7928,44.5519,44.5808,44836.0
2020-10-01 13:20:00,46.27,46.3,46.24,46.27,40374.0,44.5808,44.6097,44.5519,44.5808,40374.0
2020-10-01 13:25:00,46.26,46.27,46.17,46.23,27251.0,44.5712,44.5808,44.4844,44.5423,27251.0
2020-10-01 13:30:00,46.23,46.24,46.17,46.23,17063.0,44.5423,44.5519,44.4844,44.5423,17063.0
2020-10-01 13:35:00,46.22,46.27,46.21,46.23,23625.0,44.5326,44.5808,44.523,44.5423,23625.0
2020-10-01 13:40:00,46.24,46.27,46.2,46.27,20527.0,44.5519,44.5808,44.5133,44.5808,20527.0
2020-10-01 13:45:00,46.27,46.28,46.23,46.23,10119.0,44.5808,44.5904,44.5423,44.5423,10119.0
2020-10-01 13:50:00,46.22,46.24,46.17,46.23,26865.0,44.5326,44.5519,44.4844,44.5423,26865.0
2020-10-01 13:55:00,46.22,46.25,46.08,46.12,17286.0,44.5326,44.5615,44.3977,44.4363,17286.0
2020-10-01 14:00:00,46.13,46.21,45.93,46.05,82012.0,44.4459,44.523,44.2532,44.3688,82012.0
2020-10-01 14:05:00,46.05,46.07,45.92,45.95,29532.0,44.3688,44.3881,44.2436,44.2725,29532.0
2020-10-01 14:10:00,45.96,46.03,45.93,46.0,11477.0,44.2821,44.3496,44.2532,44.3206,11477.0
2020-10-01 14:15:00,46.0,46.03,45.93,46.03,60453.0,44.3206,44.3496,44.2532,44.3496,60453.0
2020-10-01 14:20:00,46.01,46.08,46.0,46.07,11872.0,44.3303,44.3977,44.3206,44.3881,11872.0
2020-10-01 14:25:00,46.06,46.18,46.05,46.18,11468.0,44.3785,44.4941,44.3688,44.4941,11468.0
2020-10-01 14:30:00,46.18,46.23,46.16,46.2,16397.0,44.4941,44.5423,44.4748,44.5133,16397.0
2020-10-01 14:35:00,46.2,46.31,46.19,46.3,12995.0,44.5133,44.6193,44.5037,44.6097,12995.0
2020-10-01 14:40:00,46.31,46.31,46.19,46.22,24538.0,44.6193,44.6193,44.5037,44.5326,24538.0
2020-10-01 14:45:00,46.22,46.22,46.15,46.15,14329.0,44.5326,44.5326,44.4652,44.4652,14329.0
2020-10-01 14:50:00,46.16,46.25,46.15,46.21,20518.0,44.4748,44.5615,44.4652,44.523,20518.0
2020-10-01 14:55:00,46.2,46.21,46.15,46.18,23750.0,44.5133,44.523,44.4652,44.4941,23750.0
2020-10-01 15:00:00,46.19,46.3,46.18,46.23,16964.0,44.5037,44.6097,44.4941,44.5423,16964.0
2020-10-01 15:05:00,46.24,46.24,46.18,46.22,13825.0,44.5519,44.5519,44.4941,44.5326,13825.0
2020-10-01 15:10:00,46.22,46.25,46.19,46.2,13885.0,44.5326,44.5615,44.5037,44.5133,13885.0
2020-10-01 15:15:00,46.22,46.23,46.16,46.18,20640.0,44.5326,44.5423,44.4748,44.4941,20640.0
2020-10-01 15:20:00,46.16,46.19,46.12,46.17,16696.0,44.4748,44.5037,44.4363,44.4844,16696.0
2020-10-01 15:25:00,46.17,46.18,46.12,46.15,19950.0,44.4844,44.4941,44.4363,44.4652,19950.0
2020-10-01 15:30:00,46.15,46.21,46.13,46.18,31568.0,44.4652,44.523,44.4459,44.4941,31568.0
2020-10-01 15:35:00,46.18,46.27,46.15,46.24,37473.0,44.4941,44.5808,44.4652,44.5519,37473.0
2020-10-01 15:40:00,46.24,46.26,46.2,46.22,47890.0,44.5519,44.5712,44.5133,44.5326,47890.0
2020-10-01 15:45:00,46.22,46.27,46.18,46.26,70955.0,44.5326,44.5808,44.4941,44.5712,70955.0
2020-10-01 15:50:00,46.26,46.3,46.19,46.22,94801.0,44.5712,44.6097,44.5037,44.5326,94801.0
2020-10-01 15:55:00,46.23,46.27,46.11,46.22,357795.0,44.5423,44.5808,44.4266,44.5326,357795.0
2020-10-02 09:30:00,45.19,45.48,45.12,45.33,105279.0,43.5402,43.8196,43.4728,43.6751,105279.0
2020-10-02 09:35:00,45.36,45.6,45.22,45.57,36639.0,43.704,43.9353,43.5691,43.9063,36639.0
2020-10-02 09:40:00,45.5,45.56,45.37,45.37,32737.0,43.8389,43.8967,43.7136,43.7136,32737.0
2020-10-02 09:45:00,45.38,45.44,45.14,45.25,29158.0,43.7233,43.7811,43.492,43.598,29158.0
2020-10-02 09:50:00,45.27,45.27,44.77,44.87,200008.0,43.6173,43.6173,43.1356,43.2319,200008.0
2020-10-02 09:55:00,44.84,45.15,44.84,45.07,54341.0,43.203,43.5017,43.203,43.4246,54341.0
2020-10-02 10:00:00,45.09,45.59,45.09,45.55,38676.0,43.4439,43.9256,43.4439,43.8871,38676.0
2020-10-02 10:05:00,45.6,45.83,45.59,45.76,128750.0,43.9353,44.1569,43.9256,44.0894,128750.0
2020-10-02 10:10:00,45.79,45.94,45.7,45.74,99250.0,44.1183,44.2628,44.0316,44.0701,99250.0
2020-10-02 10:15:00,45.76,45.96,45.76,45.86,127603.0,44.0894,44.2821,44.0894,44.1858,127603.0
2020-10-02 10:20:00,45.83,45.83,45.66,45.81,27852.0,44.1569,44.1569,43.9931,44.1376,27852.0
2020-10-02 10:25:00,45.84,45.96,45.81,45.87,27023.0,44.1665,44.2821,44.1376,44.1954,27023.0
2020-10-02 10:30:00,45.87,46.02,45.83,45.94,82388.0,44.1954,44.3399,44.1569,44.2628,82388.0
2020-10-02 10:35:00,45.92,46.06,45.84,45.84,51544.0,44.2436,44.3785,44.1665,44.1665,51544.0
2020-10-02 10:40:00,45.83,45.83,45.63,45.63,14215.0,44.1569,44.1569,43.9642,43.9642,14215.0
2020-10-02 10:45:00,45.61,45.72,45.58,45.69,38237.0,43.9449,44.0509,43.916,44.022,38237.0
2020-10-02 10:50:00,45.69,45.74,45.64,45.74,9149.0,44.022,44.0701,43.9738,44.0701,9149.0
2020-10-02 10:55:00,45.75,45.79,45.7,45.7,13489.0,44.0798,44.1183,44.0316,44.0316,13489.0
2020-10-02 11:00:00,45.71,45.74,45.61,45.65,16234.0,44.0412,44.0701,43.9449,43.9834,16234.0
2020-10-02 11:05:00,45.64,45.8,45.62,45.77,22397.0,43.9738,44.128,43.9545,44.099,22397.0
2020-10-02 11:10:00,45.75,45.78,45.7,45.75,9241.0,44.0798,44.1087,44.0316,44.0798,9241.0
2020-10-02 11:15:00,45.75,45.89,45.71,45.89,12208.0,44.0798,44.2147,44.0412,44.2147,12208.0
2020-10-02 11:20:00,45.87,45.98,45.85,45.86,15473.0,44.1954,44.3014,44.1761,44.1858,15473.0
2020-10-02 11:25:00,45.87,45.97,45.83,45.93,20879.0,44.1954,44.2917,44.1569,44.2532,20879.0
2020-10-02 11:30:00,45.94,45.97,45.86,45.88,60110.0,44.2628,44.2917,44.1858,44.205,60110.0
2020-10-02 11:35:00,45.89,45.95,45.78,45.81,15470.0,44.2147,44.2725,44.1087,44.1376,15470.0
2020-10-02 11:40:00,45.79,45.89,45.78,45.84,8948.0,44.1183,44.2147,44.1087,44.1665,8948.0
2020-10-02 11:45:00,45.83,45.94,45.78,45.91,43558.0,44.1569,44.2628,44.1087,44.2339,43558.0
2020-10-02 11:50:00,45.92,45.97,45.85,45.89,34985.0,44.2436,44.2917,44.1761,44.2147,34985.0
2020-10-02 11:55:00,45.88,45.88,45.68,45.73,23632.0,44.205,44.205,44.0123,44.0605,23632.0
2020-10-02 12:00:00,45.72,45.77,45.68,45.72,13624.0,44.0509,44.099,44.0123,44.0509,13624.0
2020-10-02 12:05:00,45.7,46.02,45.68,46.02,35482.0,44.0316,44.3399,44.0123,44.3399,35482.0
2020-10-02 12:10:00,46.03,46.3,45.95,46.23,125779.0,44.3496,44.6097,44.2725,44.5423,125779.0
2020-10-02 12:15:00,46.25,46.51,46.25,46.48,99037.0,44.5615,44.812,44.5615,44.7831,99037.0
2020-10-02 12:20:00,46.53,46.61,46.3,46.34,101309.0,44.8313,44.9084,44.6097,44.6482,101309.0
2020-10-02 12:25:00,46.37,46.39,46.22,46.29,22191.0,44.6771,44.6964,44.5326,44.6001,22191.0
2020-10-02 12:30:00,46.28,46.31,46.18,46.25,11853.0,44.5904,44.6193,44.4941,44.5615,11853.0
2020-10-02 12:35:00,46.25,46.39,46.22,46.36,15447.0,44.5615,44.6964,44.5326,44.6675,15447.0
2020-10-02 12:40:00,46.38,46.44,46.35,46.43,127909.0,44.6868,44.7446,44.6579,44.735,127909.0
2020-10-02 12:45:00,46.44,46.46,46.32,46.33,23183.0,44.7446,44.7639,44.629,44.6386,23183.0
2020-10-02 12:50:00,46.35,46.45,46.25,46.4,14811.0,44.6579,44.7542,44.5615,44.706,14811.0
2020-10-02 12:55:00,46.42,46.45,46.33,46.36,25672.0,44.7253,44.7542,44.6386,44.6675,25672.0
2020-10-02 13:00:00,46.36,46.41,46.3,46.3,14616.0,44.6675,44.7157,44.6097,44.6097,14616.0
2020-10-02 13:05:00,46.29,46.29,46.19,46.22,21809.0,44.6001,44.6001,44.5037,44.5326,21809.0
2020-10-02 13:10:00,46.23,46.34,46.22,46.29,10270.0,44.5423,44.6482,44.5326,44.6001,10270.0
2020-10-02 13:15:00,46.3,46.3,46.2,46.27,10498.0,44.6097,44.6097,44.5133,44.5808,10498.0
2020-10-02 13:20:00,46.27,46.34,46.25,46.32,14350.0,44.5808,44.6482,44.5615,44.629,14350.0
2020-10-02 13:25:00,46.31,46.32,46.23,46.23,12600.0,44.6193,44.629,44.5423,44.5423,12600.0
2020-10-02 13:30:00,46.25,46.26,46.17,46.18,7356.0,44.5615,44.5712,44.4844,44.4941,7356.0
2020-10-02 13:35:00,46.2,46.3,46.19,46.26,6217.0,44.5133,44.6097,44.5037,44.5712,6217.0
2020-10-02 13:40:00,46.25,46.25,46.03,46.05,11735.0,44.5615,44.5615,44.3496,44.3688,11735.0
2020-10-02 13:45:00,46.04,46.1,46.0,46.02,7710.0,44.3592,44.417,44.3206,44.3399,7710.0
2020-10-02 13:50:00,46.03,46.05,45.93,46.03,11160.0,44.3496,44.3688,44.2532,44.3496,11160.0
2020-10-02 13:55:00,46.03,46.09,46.02,46.07,9477.0,44.3496,44.4074,44.3399,44.3881,9477.0
2020-10-02 14:00:00,46.09,46.21,46.09,46.21,8853.0,44.4074,44.523,44.4074,44.523,8853.0
2020-10-02 14:05:00,46.21,46.28,46.2,46.22,11554.0,44.523,44.5904,44.5133,44.5326,11554.0
2020-10-02 14:10:00,46.23,46.26,46.18,46.2,29245.0,44.5423,44.5712,44.4941,44.5133,29245.0
2020-10-02 14:15:00,46.2,46.22,46.17,46.21,10721.0,44.5133,44.5326,44.4844,44.523,10721.0
2020-10-02 14:20:00,46.21,46.24,46.17,46.24,37889.0,44.523,44.5519,44.4844,44.5519,37889.0
2020-10-02 14:25:00,46.22,46.28,46.15,46.16,16031.0,44.5326,44.5904,44.4652,44.4748,16031.0
2020-10-02 14:30:00,46.17,46.22,46.06,46.12,29675.0,44.4844,44.5326,44.3785,44.4363,29675.0
2020-10-02 14:35:00,46.11,46.19,46.08,46.18,21803.0,44.4266,44.5037,44.3977,44.4941,21803.0
2020-10-02 14:40:00,46.18,46.3,46.16,46.29,10606.0,44.4941,44.6097,44.4748,44.6001,10606.0
2020-10-02 14:45:00,46.29,46.35,46.23,46.31,13066.0,44.6001,44.6579,44.5423,44.6193,13066.0
2020-10-02 14:50:00,46.31,46.32,46.19,46.24,13625.0,44.6193,44.629,44.5037,44.5519,13625.0
2020-10-02 14:55:00,46.25,46.36,46.22,46.32,14707.0,44.5615,44.6675,44.5326,44.629,14707.0
2020-10-02 15:00:00,46.32,46.32,46.18,46.25,17564.0,44.629,44.629,44.4941,44.5615,17564.0
2020-10-02 15:05:00,46.25,46.25,46.18,46.2,18660.0,44.5615,44.5615,44.4941,44.5133,18660.0
2020-10-02 15:10:00,46.2,46.29,46.08,46.15,30533.0,44.5133,44.6001,44.3977,44.4652,30533.0
2020-10-02 15:15:00,46.14,46.28,46.13,46.26,15329.0,44.4555,44.5904,44.4459,44.5712,15329.0
2020-10-02 15:20:00,46.25,46.33,46.2,46.23,51681.0,44.5615,44.6386,44.5133,44.5423,51681.0
2020-10-02 15:25:00,46.23,46.26,46.17,46.26,50403.0,44.5423,44.5712,44.4844,44.5712,50403.0
2020-10-02 15:30:00,46.26,46.34,46.22,46.34,25915.0,44.5712,44.6482,44.5326,44.6482,25915.0
2020-10-02 15:35:00,46.33,46.4,46.24,46.3,87175.0,44.6386,44.706,44.5519,44.6097,87175.0
2020-10-02 15:40:00,46.29,46.34,46.27,46.34,52761.0,44.6001,44.6482,44.5808,44.6482,52761.0
2020-10-02 15:45:00,46.34,46.35,46.27,46.3,93634.0,44.6482,44.6579,44.5808,44.6097,93634.0
2020-10-02 15:50:00,46.3,46.32,46.22,46.29,153130.0,44.6097,44.629,44.5326,44.6001,153130.0
2020-10-02 15:55:00,46.3,46.31,46.12,46.15,301647.0,44.6097,44.6193,44.4363,44.4652,301647.0
2020-10-05 09:30:00,46.09,46.28,45.68,45.76,129360.0,44.4074,44.5904,44.0123,44.0894,129360.0
2020-10-05 09:35:00,45.74,46.03,45.69,45.79,57074.0,44.0701,44.3496,44.022,44.1183,57074.0
2020-10-05 09:40:00,45.8,46.22,45.69,46.13,46813.0,44.128,44.5326,44.022,44.4459,46813.0
2020-10-05 09:45:00,46.1,46.1,45.73,45.82,38704.0,44.417,44.417,44.0605,44.1472,38704.0
2020-10-05 09:50:00,45.82,45.83,45.7,45.77,33827.0,44.1472,44.1569,44.0316,44.099,33827.0
2020-10-05 09:55:00,45.76,45.81,45.52,45.61,28614.0,44.0894,44.1376,43.8582,43.9449,28614.0
2020-10-05 10:00:00,45.61,45.68,45.49,45.65,54474.0,43.9449,44.0123,43.8293,43.9834,54474.0
2020-10-05 10:05:00,45.65,45.71,45.58,45.61,39911.0,43.9834,44.0412,43.916,43.9449,39911.0
2020-10-05 10:10:00,45.6,45.74,45.6,45.64,36659.0,43.9353,44.0701,43.9353,43.9738,36659.0
2020-10-05 10:15:00,45.65,45.87,45.64,45.79,55219.0,43.9834,44.1954,43.9738,44.1183,55219.0
2020-10-05 10:20:00,45.78,45.8,45.65,45.72,33649.0,44.1087,44.128,43.9834,44.0509,33649.0
2020-10-05 10:25:00,45.74,45.75,45.61,45.64,15279.0,44.0701,44.0798,43.9449,43.9738,15279.0
2020-10-05 10:30:00,45.65,45.68,45.55,45.55,34812.0,43.9834,44.0123,43.8871,43.8871,34812.0
2020-10-05 10:35:00,45.55,45.57,45.42,45.44,34079.0,43.8871,43.9063,43.7618,43.7811,34079.0
2020-10-05 10:40:00,45.42,45.52,45.37,45.42,70753.0,43.7618,43.8582,43.7136,43.7618,70753.0
2020-10-05 10:45:00,45.43,45.54,45.41,45.54,70091.0,43.7715,43.8774,43.7522,43.8774,70091.0
2020-10-05 10:50:00,45.55,45.56,45.36,45.38,50851.0,43.8871,43.8967,43.704,43.7233,50851.0
2020-10-05 10:55:00,45.38,45.4,45.21,45.31,90531.0,43.7233,43.7426,43.5595,43.6558,90531.0
2020-10-05 11:00:00,45.32,45.45,45.28,45.39,119294.0,43.6655,43.7907,43.6269,43.7329,119294.0
2020-10-05 11:05:00,45.39,45.41,45.32,45.33,50881.0,43.7329,43.7522,43.6655,43.6751,50881.0
2020-10-05 11:10:00,45.31,45.34,45.22,45.24,69418.0,43.6558,43.6847,43.5691,43.5884,69418.0
2020-10-05 11:15:00,45.23,45.46,45.23,45.44,222350.0,43.5788,43.8004,43.5788,43.7811,222350.0
2020-10-05 11:20:00,45.45,45.53,45.45,45.51,114376.0,43.7907,43.8678,43.7907,43.8485,114376.0
2020-10-05 11:25:00,45.5,45.54,45.4,45.42,54849.0,43.8389,43.8774,43.7426,43.7618,54849.0
2020-10-05 11:30:00,45.42,45.42,45.26,45.28,61888.0,43.7618,43.7618,43.6077,43.6269,61888.0
2020-10-05 11:35:00,45.28,45.3,45.2,45.23,70054.0,43.6269,43.6462,43.5499,43.5788,70054.0
2020-10-05 11:40:00,45.22,45.26,45.17,45.19,41335.0,43.5691,43.6077,43.5209,43.5402,41335.0
2020-10-05 11:45:00,45.19,45.24,45.07,45.21,81220.0,43.5402,43.5884,43.4246,43.5595,81220.0
2020-10-05 11:50:00,45.2,45.34,45.2,45.28,45730.0,43.5499,43.6847,43.5499,43.6269,45730.0
2020-10-05 11:55:00,45.3,45.31,45.17,45.19,38903.0,43.6462,43.6558,43.5209,43.5402,38903.0
2020-10-05 12:00:00,45.17,45.22,45.16,45.19,20124.0,43.5209,43.5691,43.5113,43.5402,20124.0
2020-10-05 12:05:00,45.2,45.23,45.15,45.23,19954.0,43.5499,43.5788,43.5017,43.5788,19954.0
2020-10-05 12:10:00,45.23,45.32,45.23,45.28,38817.0,43.5788,43.6655,43.5788,43.6269,38817.0
2020-10-05 12:15:00,45.28,45.29,45.19,45.2,18178.0,43.6269,43.6366,43.5402,43.5499,18178.0
2020-10-05 12:20:00,45.2,45.22,45.14,45.17,27639.0,43.5499,43.5691,43.492,43.5209,27639.0
2020-10-05 12:25:00,45.16,45.21,45.12,45.18,19178.0,43.5113,43.5595,43.4728,43.5306,19178.0
2020-10-05 12:30:00,45.18,45.21,45.13,45.19,35285.0,43.5306,43.5595,43.4824,43.5402,35285.0
2020-10-05 12:35:00,45.2,45.2,45.16,45.19,29515.0,43.5499,43.5499,43.5113,43.5402,29515.0
2020-10-05 12:40:00,45.2,45.28,45.19,45.24,56270.0,43.5499,43.6269,43.5402,43.5884,56270.0
2020-10-05 12:45:00,45.23,45.24,45.18,45.23,21591.0,43.5788,43.5884,43.5306,43.5788,21591.0
2020-10-05 12:50:00,45.22,45.23,45.18,45.22,31862.0,43.5691,43.5788,43.5306,43.5691,31862.0
2020-10-05 12:55:00,45.23,45.27,45.2,45.23,61460.0,43.5788,43.6173,43.5499,43.5788,61460.0
2020-10-05 13:00:00,45.23,45.24,45.12,45.12,37314.0,43.5788,43.5884,43.4728,43.4728,37314.0
2020-10-05 13:05:00,45.12,45.12,45.0,45.09,81446.0,43.4728,43.4728,43.3572,43.4439,81446.0
2020-10-05 13:10:00,45.1,45.18,45.09,45.12,49321.0,43.4535,43.5306,43.4439,43.4728,49321.0
2020-10-05 13:15:00,45.12,45.14,45.1,45.12,19393.0,43.4728,43.492,43.4535,43.4728,19393.0
2020-10-05 13:20:00,45.12,45.12,45.06,45.09,19420.0,43.4728,43.4728,43.415,43.4439,19420.0
2020-10-05 13:25:00,45.08,45.15,45.08,45.11,22206.0,43.4342,43.5017,43.4342,43.4631,22206.0
2020-10-05 13:30:00,45.1,45.11,44.96,44.98,77887.0,43.4535,43.4631,43.3186,43.3379,77887.0
2020-10-05 13:35:00,44.99,45.04,44.95,45.03,36440.0,43.3475,43.3957,43.309,43.3861,36440.0
2020-10-05 13:40:00,45.03,45.06,44.99,45.06,14508.0,43.3861,43.415,43.3475,43.415,14508.0
2020-10-05 13:45:00,45.04,45.18,44.99,45.18,524285.0,43.3957,43.5306,43.3475,43.5306,524285.0
2020-10-05 13:50:00,45.18,45.36,45.18,45.3,110388.0,43.5306,43.704,43.5306,43.6462,110388.0
2020-10-05 13:55:00,45.31,45.34,45.21,45.27,41719.0,43.6558,43.6847,43.5595,43.6173,41719.0
2020-10-05 14:00:00,45.28,45.31,45.21,45.21,32920.0,43.6269,43.6558,43.5595,43.5595,32920.0
2020-10-05 14:05:00,45.24,45.31,45.23,45.26,29353.0,43.5884,43.6558,43.5788,43.6077,29353.0
2020-10-05 14:10:00,45.26,45.49,45.26,45.46,174869.0,43.6077,43.8293,43.6077,43.8004,174869.0
2020-10-05 14:15:00,45.46,45.54,45.42,45.51,55311.0,43.8004,43.8774,43.7618,43.8485,55311.0
2020-10-05 14:20:00,45.5,45.52,45.46,45.5,138292.0,43.8389,43.8582,43.8004,43.8389,138292.0
2020-10-05 14:25:00,45.5,45.6,45.48,45.55,141743.0,43.8389,43.9353,43.8196,43.8871,141743.0
2020-10-05 14:30:00,45.55,45.57,45.51,45.55,18971.0,43.8871,43.9063,43.8485,43.8871,18971.0
2020-10-05 14:35:00,45.55,45.55,45.36,45.45,41973.0,43.8871,43.8871,43.704,43.7907,41973.0
2020-10-05 14:40:00,45.43,45.43,45.33,45.34,35883.0,43.7715,43.7715,43.6751,43.6847,35883.0
2020-10-05 14:45:00,45.33,45.56,45.32,45.54,97640.0,43.6751,43.8967,43.6655,43.8774,97640.0
2020-10-05 14:50:00,45.54,45.58,45.5,45.53,43460.0,43.8774,43.916,43.8389,43.8678,43460.0
2020-10-05 14:55:00,45.53,45.68,45.52,45.64,92646.0,43.8678,44.0123,43.8582,43.9738,92646.0
2020-10-05 15:00:00,45.64,45.64,45.58,45.6,30285.0,43.9738,43.9738,43.916,43.9353,30285.0
2020-10-05 15:05:00,45.6,45.72,45.59,45.71,59321.0,43.9353,44.0509,43.9256,44.0412,59321.0
2020-10-05 15:10:00,45.72,45.86,45.72,45.83,87371.0,44.0509,44.1858,44.0509,44.1569,87371.0
2020-10-05 15:15:00,45.83,45.95,45.8,45.95,104285.0,44.1569,44.2725,44.128,44.2725,104285.0
2020-10-05 15:20:00,45.95,46.03,45.92,46.0,78015.0,44.2725,44.3496,44.2436,44.3206,78015.0
2020-10-05 15:25:00,46.0,46.04,45.97,46.03,33870.0,44.3206,44.3592,44.2917,44.3496,33870.0
2020-10-05 15:30:00,46.02,46.12,45.99,46.05,47354.0,44.3399,44.4363,44.311,44.3688,47354.0
2020-10-05 15:35:00,46.05,46.11,46.02,46.08,47886.0,44.3688,44.4266,44.3399,44.3977,47886.0
2020-10-05 15:40:00,46.07,46.1,46.04,46.05,46253.0,44.3881,44.417,44.3592,44.3688,46253.0
2020-10-05 15:45:00,46.04,46.22,46.0,46.16,197922.0,44.3592,44.5326,44.3206,44.4748,197922.0
2020-10-05 15:50:00,46.15,46.16,46.07,46.08,110890.0,44.4652,44.4748,44.3881,44.3977,110890.0
2020-10-05 15:55:00,46.08,46.24,46.06,46.2,242067.0,44.3977,44.5519,44.3785,44.5133,242067.0
2020-10-06 09:30:00,46.64,46.95,46.45,46.88,93436.0,44.9373,45.236,44.7542,45.1685,93436.0
2020-10-06 09:35:00,46.9,47.26,46.86,47.03,71308.0,45.1878,45.5346,45.1493,45.313,71308.0
2020-10-06 09:40:00,47.04,47.14,46.88,47.13,53779.0,45.3227,45.419,45.1685,45.4094,53779.0
2020-10-06 09:45:00,47.11,47.27,46.99,47.1,72045.0,45.3901,45.5443,45.2745,45.3805,72045.0
2020-10-06 09:50:00,47.09,47.11,46.75,46.77,17820.0,45.3709,45.3901,45.0433,45.0625,17820.0
2020-10-06 09:55:00,46.79,46.79,46.65,46.67,19361.0,45.0818,45.0818,44.9469,44.9662,19361.0
2020-10-06 10:00:00,46.67,46.96,46.67,46.96,41473.0,44.9662,45.2456,44.9662,45.2456,41473.0
2020-10-06 10:05:00,46.95,47.02,46.89,46.93,31560.0,45.236,45.3034,45.1782,45.2167,31560.0
2020-10-06 10:10:00,46.92,47.07,46.87,46.94,30321.0,45.2071,45.3516,45.1589,45.2263,30321.0
2020-10-06 10:15:00,46.94,47.17,46.92,47.11,57730.0,45.2263,45.4479,45.2071,45.3901,57730.0
2020-10-06 10:20:00,47.11,47.24,47.1,47.2,22330.0,45.3901,45.5154,45.3805,45.4768,22330.0
2020-10-06 10:25:00,47.21,47.46,47.21,47.43,69585.0,45.4865,45.7273,45.4865,45.6984,69585.0
2020-10-06 10:30:00,47.45,47.57,47.41,47.55,57194.0,45.7177,45.8333,45.6792,45.8141,57194.0
2020-10-06 10:35:00,47.56,47.65,47.51,47.65,108383.0,45.8237,45.9104,45.7755,45.9104,108383.0
2020-10-06 10:40:00,47.65,47.7,47.45,47.49,65391.0,45.9104,45.9586,45.7177,45.7563,65391.0
2020-10-06 10:45:00,47.48,47.73,47.47,47.65,53464.0,45.7466,45.9875,45.737,45.9104,53464.0
2020-10-06 10:50:00,47.68,47.7,47.62,47.67,37905.0,45.9393,45.9586,45.8815,45.9297,37905.0
2020-10-06 10:55:00,47.67,47.67,47.55,47.59,11406.0,45.9297,45.9297,45.8141,45.8526,11406.0
2020-10-06 11:00:00,47.57,47.58,47.42,47.48,10879.0,45.8333,45.843,45.6888,45.7466,10879.0
2020-10-06 11:05:00,47.49,47.54,47.44,47.5,22127.0,45.7563,45.8044,45.7081,45.7659,22127.0
2020-10-06 11:10:00,47.52,47.64,47.44,47.62,26648.0,45.7852,45.9008,45.7081,45.8815,26648.0
2020-10-06 11:15:00,47.62,47.63,47.51,47.52,49100.0,45.8815,45.8911,45.7755,45.7852,49100.0
2020-10-06 11:20:00,47.5,47.53,47.3,47.36,46895.0,45.7659,45.7948,45.5732,45.631,46895.0
2020-10-06 11:25:00,47.35,47.45,47.23,47.27,42065.0,45.6214,45.7177,45.5057,45.5443,42065.0
2020-10-06 11:30:00,47.28,47.43,47.26,47.4,32273.0,45.5539,45.6984,45.5346,45.6695,32273.0
2020-10-06 11:35:00,47.4,47.5,47.37,47.5,20020.0,45.6695,45.7659,45.6406,45.7659,20020.0
2020-10-06 11:40:00,47.5,47.51,47.41,47.42,22113.0,45.7659,45.7755,45.6792,45.6888,22113.0
2020-10-06 11:45:00,47.43,47.5,47.4,47.4,16606.0,45.6984,45.7659,45.6695,45.6695,16606.0
2020-10-06 11:50:00,47.36,47.36,47.26,47.3,35766.0,45.631,45.631,45.5346,45.5732,35766.0
2020-10-06 11:55:00,47.3,47.32,47.25,47.29,20057.0,45.5732,45.5925,45.525,45.5636,20057.0
2020-10-06 12:00:00,47.31,47.38,47.22,47.22,15629.0,45.5828,45.6503,45.4961,45.4961,15629.0
2020-10-06 12:05:00,47.2,47.23,47.16,47.18,8429.0,45.4768,45.5057,45.4383,45.4576,8429.0
2020-10-06 12:10:00,47.19,47.24,47.16,47.23,16184.0,45.4672,45.5154,45.4383,45.5057,16184.0
2020-10-06 12:15:00,47.24,47.28,47.2,47.24,20244.0,45.5154,45.5539,45.4768,45.5154,20244.0
2020-10-06 12:20:00,47.21,47.27,47.19,47.23,18901.0,45.4865,45.5443,45.4672,45.5057,18901.0
2020-10-06 12:25:00,47.23,47.28,47.2,47.21,15308.0,45.5057,45.5539,45.4768,45.4865,15308.0
2020-10-06 12:30:00,47.21,47.37,47.14,47.32,57142.0,45.4865,45.6406,45.419,45.5925,57142.0
2020-10-06 12:35:00,47.33,47.39,47.2,47.34,68234.0,45.6021,45.6599,45.4768,45.6117,68234.0
2020-10-06 12:40:00,47.34,47.35,47.24,47.25,15990.0,45.6117,45.6214,45.5154,45.525,15990.0
2020-10-06 12:45:00,47.26,47.31,47.24,47.28,16623.0,45.5346,45.5828,45.5154,45.5539,16623.0
2020-10-06 12:50:00,47.29,47.3,47.26,47.27,13616.0,45.5636,45.5732,45.5346,45.5443,13616.0
2020-10-06 12:55:00,47.29,47.41,47.27,47.38,29012.0,45.5636,45.6792,45.5443,45.6503,29012.0
2020-10-06 13:00:00,47.38,47.4,47.34,47.38,19322.0,45.6503,45.6695,45.6117,45.6503,19322.0
2020-10-06 13:05:00,47.38,47.54,47.37,47.53,33781.0,45.6503,45.8044,45.6406,45.7948,33781.0
2020-10-06 13:10:00,47.54,47.61,47.5,47.55,53898.0,45.8044,45.8719,45.7659,45.8141,53898.0
2020-10-06 13:15:00,47.54,47.55,47.41,47.46,14342.0,45.8044,45.8141,45.6792,45.7273,14342.0
2020-10-06 13:20:00,47.45,47.47,47.37,47.37,13677.0,45.7177,45.737,45.6406,45.6406,13677.0
2020-10-06 13:25:00,47.37,47.41,47.34,47.35,25994.0,45.6406,45.6792,45.6117,45.6214,25994.0
2020-10-06 13:30:00,47.36,47.39,47.34,47.38,17364.0,45.631,45.6599,45.6117,45.6503,17364.0
2020-10-06 13:35:00,47.38,47.39,47.3,47.31,16406.0,45.6503,45.6599,45.5732,45.5828,16406.0
2020-10-06 13:40:00,47.32,47.33,47.23,47.24,13277.0,45.5925,45.6021,45.5057,45.5154,13277.0
2020-10-06 13:45:00,47.25,47.28,47.21,47.24,15177.0,45.525,45.5539,45.4865,45.5154,15177.0
2020-10-06 13:50:00,47.24,47.27,47.21,47.24,35536.0,45.5154,45.5443,45.4865,45.5154,35536.0
2020-10-06 13:55:00,47.23,47.28,47.18,47.25,17182.0,45.5057,45.5539,45.4576,45.525,17182.0
2020-10-06 14:00:00,47.25,47.32,47.21,47.32,14983.0,45.525,45.5925,45.4865,45.5925,14983.0
2020-10-06 14:05:00,47.32,47.37,47.3,47.35,22575.0,45.5925,45.6406,45.5732,45.6214,22575.0
2020-10-06 14:10:00,47.35,47.57,47.34,47.57,85360.0,45.6214,45.8333,45.6117,45.8333,85360.0
2020-10-06 14:15:00,47.56,47.69,47.52,47.65,39504.0,45.8237,45.949,45.7852,45.9104,39504.0
2020-10-06 14:20:00,47.67,47.77,47.62,47.76,64806.0,45.9297,46.026,45.8815,46.0164,64806.0
2020-10-06 14:25:00,47.76,47.81,47.72,47.78,46859.0,46.0164,46.0646,45.9779,46.0357,46859.0
2020-10-06 14:30:00,47.79,47.83,47.74,47.79,41892.0,46.0453,46.0838,45.9971,46.0453,41892.0
2020-10-06 14:35:00,47.78,47.9,47.77,47.9,47184.0,46.0357,46.1513,46.026,46.1513,47184.0
2020-10-06 14:40:00,47.9,48.04,47.89,48.01,69677.0,46.1513,46.2862,46.1416,46.2573,69677.0
2020-10-06 14:45:00,48.01,48.05,47.76,47.78,84852.0,46.2573,46.2958,46.0164,46.0357,84852.0
2020-10-06 14:50:00,47.78,47.79,47.25,47.25,144051.0,46.0357,46.0453,45.525,45.525,144051.0
2020-10-06 14:55:00,47.25,47.43,47.0,47.18,161057.0,45.525,45.6984,45.2841,45.4576,161057.0
2020-10-06 15:00:00,47.18,47.25,46.98,47.01,116149.0,45.4576,45.525,45.2649,45.2938,116149.0
2020-10-06 15:05:00,47.01,47.04,46.72,46.78,153264.0,45.2938,45.3227,45.0144,45.0722,153264.0
2020-10-06 15:10:00,46.77,46.8,46.62,46.7,107911.0,45.0625,45.0914,44.918,44.9951,107911.0
2020-10-06 15:15:00,46.71,46.73,46.52,46.54,44214.0,45.0047,45.024,44.8217,44.8409,44214.0
2020-10-06 15:20:00,46.53,46.69,46.5,46.65,52283.0,44.8313,44.9855,44.8024,44.9469,52283.0
2020-10-06 15:25:00,46.65,46.78,46.64,46.76,81018.0,44.9469,45.0722,44.9373,45.0529,81018.0
2020-10-06 15:30:00,46.75,46.8,46.65,46.76,167621.0,45.0433,45.0914,44.9469,45.0529,167621.0
2020-10-06 15:35:00,46.75,46.76,46.59,46.69,68339.0,45.0433,45.0529,44.8891,44.9855,68339.0
2020-10-06 15:40:00,46.68,46.7,46.5,46.53,36248.0,44.9758,44.9951,44.8024,44.8313,36248.0
2020-10-06 15:45:00,46.52,46.56,46.39,46.47,60813.0,44.8217,44.8602,44.6964,44.7735,60813.0
2020-10-06 15:50:00,46.47,46.47,46.29,46.45,135253.0,44.7735,44.7735,44.6001,44.7542,135253.0
2020-10-06 15:55:00,46.45,46.53,46.38,46.39,305477.0,44.7542,44.8313,44.6868,44.6964,305477.0
2020-10-07 09:30:00,46.96,47.1,46.84,46.99,98524.0,45.2456,45.3805,45.13,45.2745,98524.0
2020-10-07 09:35:00,46.98,47.08,46.56,46.59,162739.0,45.2649,45.3612,44.8602,44.8891,162739.0
2020-10-07 09:40:00,46.58,47.0,46.5,47.0,97482.0,44.8795,45.2841,44.8024,45.2841,97482.0
2020-10-07 09:45:00,47.0,47.1,46.78,46.87,61871.0,45.2841,45.3805,45.0722,45.1589,61871.0
2020-10-07 09:50:00,46.87,46.88,46.73,46.8,22868.0,45.1589,45.1685,45.024,45.0914,22868.0
2020-10-07 09:55:00,46.8,46.84,46.61,46.64,42721.0,45.0914,45.13,44.9084,44.9373,42721.0
2020-10-07 10:00:00,46.63,46.64,46.32,46.38,41474.0,44.9276,44.9373,44.629,44.6868,41474.0
2020-10-07 10:05:00,46.36,46.37,46.23,46.33,35261.0,44.6675,44.6771,44.5423,44.6386,35261.0
2020-10-07 10:10:00,46.32,46.33,46.21,46.21,42669.0,44.629,44.6386,44.523,44.523,42669.0
2020-10-07 10:15:00,46.21,46.43,46.17,46.41,57350.0,44.523,44.735,44.4844,44.7157,57350.0
2020-10-07 10:20:00,46.4,46.47,46.35,46.43,15154.0,44.706,44.7735,44.6579,44.735,15154.0
2020-10-07 10:25:00,46.41,46.43,46.31,46.39,20569.0,44.7157,44.735,44.6193,44.6964,20569.0
2020-10-07 10:30:00,46.36,46.48,46.3,46.32,24657.0,44.6675,44.7831,44.6097,44.629,24657.0
2020-10-07 10:35:00,46.32,46.33,46.17,46.2,29650.0,44.629,44.6386,44.4844,44.5133,29650.0
2020-10-07 10:40:00,46.21,46.27,46.19,46.25,23904.0,44.523,44.5808,44.5037,44.5615,23904.0
2020-10-07 10:45:00,46.27,46.34,46.19,46.23,53132.0,44.5808,44.6482,44.5037,44.5423,53132.0
2020-10-07 10:50:00,46.23,46.29,46.22,46.22,14534.0,44.5423,44.6001,44.5326,44.5326,14534.0
2020-10-07 10:55:00,46.21,46.22,46.11,46.13,34810.0,44.523,44.5326,44.4266,44.4459,34810.0
2020-10-07 11:00:00,46.11,46.3,46.11,46.26,36137.0,44.4266,44.6097,44.4266,44.5712,36137.0
2020-10-07 11:05:00,46.28,46.45,46.28,46.41,49709.0,44.5904,44.7542,44.5904,44.7157,49709.0
2020-10-07 11:10:00,46.42,46.43,46.3,46.41,45100.0,44.7253,44.735,44.6097,44.7157,45100.0
2020-10-07 11:15:00,46.43,46.63,46.41,46.55,74859.0,44.735,44.9276,44.7157,44.8506,74859.0
2020-10-07 11:20:00,46.54,46.63,46.47,46.63,17601.0,44.8409,44.9276,44.7735,44.9276,17601.0
2020-10-07 11:25:00,46.63,46.75,46.63,46.7,55275.0,44.9276,45.0433,44.9276,44.9951,55275.0
2020-10-07 11:30:00,46.68,46.87,46.68,46.84,32910.0,44.9758,45.1589,44.9758,45.13,32910.0
2020-10-07 11:35:00,46.87,46.9,46.63,46.63,54832.0,45.1589,45.1878,44.9276,44.9276,54832.0
2020-10-07 11:40:00,46.63,46.75,46.56,46.72,63961.0,44.9276,45.0433,44.8602,45.0144,63961.0
2020-10-07 11:45:00,46.73,46.74,46.64,46.7,11521.0,45.024,45.0336,44.9373,44.9951,11521.0
2020-10-07 11:50:00,46.71,46.74,46.66,46.71,15463.0,45.0047,45.0336,44.9566,45.0047,15463.0
2020-10-07 11:55:00,46.72,46.83,46.72,46.78,19473.0,45.0144,45.1203,45.0144,45.0722,19473.0
2020-10-07 12:00:00,46.79,46.83,46.74,46.78,8580.0,45.0818,45.1203,45.0336,45.0722,8580.0
2020-10-07 12:05:00,46.79,46.81,46.71,46.8,26965.0,45.0818,45.1011,45.0047,45.0914,26965.0
2020-10-07 12:10:00,46.79,46.79,46.62,46.63,10641.0,45.0818,45.0818,44.918,44.9276,10641.0
2020-10-07 12:15:00,46.62,46.68,46.55,46.65,23011.0,44.918,44.9758,44.8506,44.9469,23011.0
2020-10-07 12:20:00,46.66,46.66,46.59,46.6,10320.0,44.9566,44.9566,44.8891,44.8987,10320.0
2020-10-07 12:25:00,46.59,46.66,46.5,46.57,21794.0,44.8891,44.9566,44.8024,44.8698,21794.0
2020-10-07 12:30:00,46.58,46.63,46.55,46.63,12061.0,44.8795,44.9276,44.8506,44.9276,12061.0
2020-10-07 12:35:00,46.63,46.63,46.54,46.55,7110.0,44.9276,44.9276,44.8409,44.8506,7110.0
2020-10-07 12:40:00,46.54,46.59,46.5,46.53,12435.0,44.8409,44.8891,44.8024,44.8313,12435.0
2020-10-07 12:45:00,46.52,46.53,46.48,46.48,11700.0,44.8217,44.8313,44.7831,44.7831,11700.0
2020-10-07 12:50:00,46.47,46.48,46.42,46.47,13688.0,44.7735,44.7831,44.7253,44.7735,13688.0
2020-10-07 12:55:00,46.46,46.56,46.46,46.53,16122.0,44.7639,44.8602,44.7639,44.8313,16122.0
2020-10-07 13:00:00,46.52,46.7,46.52,46.68,12322.0,44.8217,44.9951,44.8217,44.9758,12322.0
2020-10-07 13:05:00,46.7,46.71,46.58,46.62,31937.0,44.9951,45.0047,44.8795,44.918,31937.0
2020-10-07 13:10:00,46.63,46.64,46.51,46.51,10788.0,44.9276,44.9373,44.812,44.812,10788.0
2020-10-07 13:15:00,46.51,46.55,46.47,46.5,12355.0,44.812,44.8506,44.7735,44.8024,12355.0
2020-10-07 13:20:00,46.5,46.5,46.42,46.46,18618.0,44.8024,44.8024,44.7253,44.7639,18618.0
2020-10-07 13:25:00,46.45,46.49,46.43,46.46,18211.0,44.7542,44.7928,44.735,44.7639,18211.0
2020-10-07 13:30:00,46.47,46.52,46.44,46.52,11983.0,44.7735,44.8217,44.7446,44.8217,11983.0
2020-10-07 13:35:00,46.51,46.53,46.42,46.45,16393.0,44.812,44.8313,44.7253,44.7542,16393.0
2020-10-07 13:40:00,46.44,46.57,46.42,46.56,19536.0,44.7446,44.8698,44.7253,44.8602,19536.0
2020-10-07 13:45:00,46.56,46.57,46.49,46.51,9622.0,44.8602,44.8698,44.7928,44.812,9622.0
2020-10-07 13:50:00,46.5,46.58,46.5,46.57,16737.0,44.8024,44.8795,44.8024,44.8698,16737.0
2020-10-07 13:55:00,46.55,46.65,46.53,46.54,39671.0,44.8506,44.9469,44.8313,44.8409,39671.0
2020-10-07 14:00:00,46.53,46.62,46.51,46.57,22269.0,44.8313,44.918,44.812,44.8698,22269.0
2020-10-07 14:05:00,46.56,46.56,46.41,46.46,22565.0,44.8602,44.8602,44.7157,44.7639,22565.0
2020-10-07 14:10:00,46.47,46.52,46.4,46.41,11992.0,44.7735,44.8217,44.706,44.7157,11992.0
2020-10-07 14:15:00,46.42,46.48,46.4,46.46,15246.0,44.7253,44.7831,44.706,44.7639,15246.0
2020-10-07 14:20:00,46.46,46.54,46.44,46.52,19812.0,44.7639,44.8409,44.7446,44.8217,19812.0
2020-10-07 14:25:00,46.52,46.56,46.5,46.53,12618.0,44.8217,44.8602,44.8024,44.8313,12618.0
2020-10-07 14:30:00,46.53,46.58,46.52,46.54,24381.0,44.8313,44.8795,44.8217,44.8409,24381.0
2020-10-07 14:35:00,46.55,46.61,46.54,46.57,17015.0,44.8506,44.9084,44.8409,44.8698,17015.0
2020-10-07 14:40:00,46.58,46.59,46.52,46.57,14294.0,44.8795,44.8891,44.8217,44.8698,14294.0
2020-10-07 14:45:00,46.57,46.6,46.55,46.57,11334.0,44.8698,44.8987,44.8506,44.8698,11334.0
2020-10-07 14:50:00,46.58,46.6,46.56,46.57,9470.0,44.8795,44.8987,44.8602,44.8698,9470.0
2020-10-07 14:55:00,46.58,46.58,46.54,46.55,11596.0,44.8795,44.8795,44.8409,44.8506,11596.0
2020-10-07 15:00:00,46.54,46.56,46.49,46.53,15744.0,44.8409,44.8602,44.7928,44.8313,15744.0
2020-10-07 15:05:00,46.54,46.61,46.51,46.61,41384.0,44.8409,44.9084,44.812,44.9084,41384.0
2020-10-07 15:10:00,46.61,46.65,46.54,46.56,26451.0,44.9084,44.9469,44.8409,44.8602,26451.0
2020-10-07 15:15:00,46.55,46.57,46.48,46.52,16114.0,44.8506,44.8698,44.7831,44.8217,16114.0
2020-10-07 15:20:00,46.52,46.56,46.5,46.53,23315.0,44.8217,44.8602,44.8024,44.8313,23315.0
2020-10-07 15:25:00,46.52,46.57,46.5,46.57,35849.0,44.8217,44.8698,44.8024,44.8698,35849.0
2020-10-07 15:30:00,46.57,46.58,46.45,46.46,101103.0,44.8698,44.8795,44.7542,44.7639,101103.0
2020-10-07 15:35:00,46.46,46.47,46.28,46.3,65424.0,44.7639,44.7735,44.5904,44.6097,65424.0
2020-10-07 15:40:00,46.3,46.31,46.27,46.29,52798.0,44.6097,44.6193,44.5808,44.6001,52798.0
2020-10-07 15:45:00,46.29,46.3,46.2,46.23,81466.0,44.6001,44.6097,44.5133,44.5423,81466.0
2020-10-07 15:50:00,46.24,46.32,46.24,46.29,85157.0,44.5519,44.629,44.5519,44.6001,85157.0
2020-10-07 15:55:00,46.29,46.29,46.15,46.15,154250.0,44.6001,44.6001,44.4652,44.4652,154250.0
2020-10-08 09:30:00,46.4,46.66,46.34,46.51,201368.0,44.706,44.9566,44.6482,44.812,201368.0
2020-10-08 09:35:00,46.53,46.64,46.49,46.55,55347.0,44.8313,44.9373,44.7928,44.8506,55347.0
2020-10-08 09:40:00,46.58,46.58,46.29,46.42,40027.0,44.8795,44.8795,44.6001,44.7253,40027.0
2020-10-08 09:45:00,46.38,46.38,46.02,46.19,61490.0,44.6868,44.6868,44.3399,44.5037,61490.0
2020-10-08 09:50:00,46.19,46.29,46.11,46.24,62329.0,44.5037,44.6001,44.4266,44.5519,62329.0
2020-10-08 09:55:00,46.24,46.36,46.23,46.28,14061.0,44.5519,44.6675,44.5423,44.5904,14061.0
2020-10-08 10:00:00,46.29,46.33,46.14,46.22,30852.0,44.6001,44.6386,44.4555,44.5326,30852.0
2020-10-08 10:05:00,46.21,46.27,46.2,46.25,32711.0,44.523,44.5808,44.5133,44.5615,32711.0
2020-10-08 10:10:00,46.25,46.31,46.23,46.25,27434.0,44.5615,44.6193,44.5423,44.5615,27434.0
2020-10-08 10:15:00,46.24,46.29,46.09,46.11,21153.0,44.5519,44.6001,44.4074,44.4266,21153.0
2020-10-08 10:20:00,46.13,46.3,46.12,46.24,23450.0,44.4459,44.6097,44.4363,44.5519,23450.0
2020-10-08 10:25:00,46.23,46.25,46.09,46.13,35359.0,44.5423,44.5615,44.4074,44.4459,35359.0
2020-10-08 10:30:00,46.13,46.27,46.01,46.27,35210.0,44.4459,44.5808,44.3303,44.5808,35210.0
2020-10-08 10:35:00,46.26,46.41,46.25,46.32,79165.0,44.5712,44.7157,44.5615,44.629,79165.0
2020-10-08 10:40:00,46.32,46.36,46.25,46.28,14531.0,44.629,44.6675,44.5615,44.5904,14531.0
2020-10-08 10:45:00,46.26,46.36,46.26,46.3,15558.0,44.5712,44.6675,44.5712,44.6097,15558.0
2020-10-08 10:50:00,46.31,46.37,46.22,46.23,23473.0,44.6193,44.6771,44.5326,44.5423,23473.0
2020-10-08 10:55:00,46.23,46.35,46.22,46.3,65833.0,44.5423,44.6579,44.5326,44.6097,65833.0
2020-10-08 11:00:00,46.3,46.34,46.26,46.32,16489.0,44.6097,44.6482,44.5712,44.629,16489.0
2020-10-08 11:05:00,46.33,46.44,46.32,46.44,25778.0,44.6386,44.7446,44.629,44.7446,25778.0
2020-10-08 11:10:00,46.42,46.44,46.39,46.41,12690.0,44.7253,44.7446,44.6964,44.7157,12690.0
2020-10-08 11:15:00,46.42,46.42,46.3,46.3,12304.0,44.7253,44.7253,44.6097,44.6097,12304.0
2020-10-08 11:20:00,46.28,46.32,46.16,46.26,35122.0,44.5904,44.629,44.4748,44.5712,35122.0
2020-10-08 11:25:00,46.24,46.28,46.13,46.14,24859.0,44.5519,44.5904,44.4459,44.4555,24859.0
2020-10-08 11:30:00,46.14,46.16,45.93,45.96,40266.0,44.4555,44.4748,44.2532,44.2821,40266.0
2020-10-08 11:35:00,45.99,46.15,45.99,46.12,18864.0,44.311,44.4652,44.311,44.4363,18864.0
2020-10-08 11:40:00,46.13,46.22,46.11,46.2,16401.0,44.4459,44.5326,44.4266,44.5133,16401.0
2020-10-08 11:45:00,46.19,46.22,46.06,46.09,36491.0,44.5037,44.5326,44.3785,44.4074,36491.0
2020-10-08 11:50:00,46.09,46.14,45.99,46.13,30462.0,44.4074,44.4555,44.311,44.4459,30462.0
2020-10-08 11:55:00,46.13,46.18,46.06,46.07,38439.0,44.4459,44.4941,44.3785,44.3881,38439.0
2020-10-08 12:00:00,46.07,46.1,46.0,46.05,28820.0,44.3881,44.417,44.3206,44.3688,28820.0
2020-10-08 12:05:00,46.06,46.2,46.04,46.15,21221.0,44.3785,44.5133,44.3592,44.4652,21221.0
2020-10-08 12:10:00,46.16,46.22,46.14,46.21,31499.0,44.4748,44.5326,44.4555,44.523,31499.0
2020-10-08 12:15:00,46.21,46.21,46.15,46.2,17849.0,44.523,44.523,44.4652,44.5133,17849.0
2020-10-08 12:20:00,46.19,46.22,46.17,46.2,12038.0,44.5037,44.5326,44.4844,44.5133,12038.0
2020-10-08 12:25:00,46.2,46.22,46.18,46.2,14017.0,44.5133,44.5326,44.4941,44.5133,14017.0
2020-10-08 12:30:00,46.2,46.29,46.19,46.23,19516.0,44.5133,44.6001,44.5037,44.5423,19516.0
2020-10-08 12:35:00,46.23,46.35,46.23,46.32,18643.0,44.5423,44.6579,44.5423,44.629,18643.0
2020-10-08 12:40:00,46.32,46.36,46.31,46.31,30086.0,44.629,44.6675,44.6193,44.6193,30086.0
2020-10-08 12:45:00,46.3,46.37,46.29,46.36,16098.0,44.6097,44.6771,44.6001,44.6675,16098.0
2020-10-08 12:50:00,46.35,46.41,46.35,46.35,22300.0,44.6579,44.7157,44.6579,44.6579,22300.0
2020-10-08 12:55:00,46.35,46.42,46.35,46.36,23133.0,44.6579,44.7253,44.6579,44.6675,23133.0
2020-10-08 13:00:00,46.36,46.37,46.27,46.27,15117.0,44.6675,44.6771,44.5808,44.5808,15117.0
2020-10-08 13:05:00,46.27,46.27,46.18,46.22,10692.0,44.5808,44.5808,44.4941,44.5326,10692.0
2020-10-08 13:10:00,46.22,46.23,46.17,46.19,16254.0,44.5326,44.5423,44.4844,44.5037,16254.0
2020-10-08 13:15:00,46.17,46.18,46.12,46.12,12297.0,44.4844,44.4941,44.4363,44.4363,12297.0
2020-10-08 13:20:00,46.13,46.17,46.11,46.12,11242.0,44.4459,44.4844,44.4266,44.4363,11242.0
2020-10-08 13:25:00,46.12,46.18,46.11,46.17,19589.0,44.4363,44.4941,44.4266,44.4844,19589.0
2020-10-08 13:30:00,46.17,46.22,46.12,46.2,20188.0,44.4844,44.5326,44.4363,44.5133,20188.0
2020-10-08 13:35:00,46.2,46.27,46.16,46.22,45941.0,44.5133,44.5808,44.4748,44.5326,45941.0
2020-10-08 13:40:00,46.21,46.25,46.19,46.23,14743.0,44.523,44.5615,44.5037,44.5423,14743.0
2020-10-08 13:45:00,46.23,46.23,46.16,46.21,53580.0,44.5423,44.5423,44.4748,44.523,53580.0
2020-10-08 13:50:00,46.21,46.21,46.17,46.18,7866.0,44.523,44.523,44.4844,44.4941,7866.0
2020-10-08 13:55:00,46.18,46.24,46.16,46.16,15332.0,44.4941,44.5519,44.4748,44.4748,15332.0
2020-10-08 14:00:00,46.16,46.23,46.16,46.23,14771.0,44.4748,44.5423,44.4748,44.5423,14771.0
2020-10-08 14:05:00,46.24,46.24,46.19,46.22,23761.0,44.5519,44.5519,44.5037,44.5326,23761.0
2020-10-08 14:10:00,46.22,46.22,46.19,46.19,10051.0,44.5326,44.5326,44.5037,44.5037,10051.0
2020-10-08 14:15:00,46.19,46.21,46.17,46.19,19480.0,44.5037,44.523,44.4844,44.5037,19480.0
2020-10-08 14:20:00,46.19,46.23,46.17,46.21,19388.0,44.5037,44.5423,44.4844,44.523,19388.0
2020-10-08 14:25:00,46.21,46.3,46.18,46.26,17466.0,44.523,44.6097,44.4941,44.5712,17466.0
2020-10-08 14:30:00,46.27,46.28,46.18,46.19,29428.0,44.5808,44.5904,44.4941,44.5037,29428.0
2020-10-08 14:35:00,46.19,46.26,46.17,46.24,22356.0,44.5037,44.5712,44.4844,44.5519,22356.0
2020-10-08 14:40:00,46.23,46.27,46.21,46.23,29463.0,44.5423,44.5808,44.523,44.5423,29463.0
2020-10-08 14:45:00,46.23,46.27,46.19,46.19,29532.0,44.5423,44.5808,44.5037,44.5037,29532.0
2020-10-08 14:50:00,46.19,46.21,46.17,46.19,27073.0,44.5037,44.523,44.4844,44.5037,27073.0
2020-10-08 14:55:00,46.19,46.23,46.18,46.21,35559.0,44.5037,44.5423,44.4941,44.523,35559.0
2020-10-08 15:00:00,46.21,46.23,46.15,46.18,30237.0,44.523,44.5423,44.4652,44.4941,30237.0
2020-10-08 15:05:00,46.18,46.21,46.15,46.2,27027.0,44.4941,44.523,44.4652,44.5133,27027.0
2020-10-08 15:10:00,46.19,46.25,46.19,46.22,36580.0,44.5037,44.5615,44.5037,44.5326,36580.0
2020-10-08 15:15:00,46.22,46.22,46.15,46.16,40190.0,44.5326,44.5326,44.4652,44.4748,40190.0
2020-10-08 15:20:00,46.16,46.19,46.11,46.16,53731.0,44.4748,44.5037,44.4266,44.4748,53731.0
2020-10-08 15:25:00,46.16,46.23,46.15,46.17,70542.0,44.4748,44.5423,44.4652,44.4844,70542.0
2020-10-08 15:30:00,46.17,46.19,46.1,46.1,71845.0,44.4844,44.5037,44.417,44.417,71845.0
2020-10-08 15:35:00,46.1,46.12,46.07,46.09,64639.0,44.417,44.4363,44.3881,44.4074,64639.0
2020-10-08 15:40:00,46.09,46.13,46.08,46.12,77404.0,44.4074,44.4459,44.3977,44.4363,77404.0
2020-10-08 15:45:00,46.12,46.15,46.08,46.14,99657.0,44.4363,44.4652,44.3977,44.4555,99657.0
2020-10-08 15:50:00,46.13,46.16,46.05,46.08,163535.0,44.4459,44.4748,44.3688,44.3977,163535.0
2020-10-08 15:55:00,46.09,46.11,45.95,46.11,531756.0,44.4074,44.4266,44.2725,44.4266,531756.0
2020-10-09 09:30:00,46.18,46.38,45.97,46.11,138656.0,44.4941,44.6868,44.2917,44.4266,138656.0
2020-10-09 09:35:00,46.13,46.18,45.91,45.91,43493.0,44.4459,44.4941,44.2339,44.2339,43493.0
2020-10-09 09:40:00,45.91,46.05,45.87,45.97,92176.0,44.2339,44.3688,44.1954,44.2917,92176.0
2020-10-09 09:45:00,45.96,46.0,45.74,45.92,60819.0,44.2821,44.3206,44.0701,44.2436,60819.0
2020-10-09 09:50:00,45.95,45.96,45.72,45.75,62764.0,44.2725,44.2821,44.0509,44.0798,62764.0
2020-10-09 09:55:00,45.75,45.75,45.59,45.61,105917.0,44.0798,44.0798,43.9256,43.9449,105917.0
2020-10-09 10:00:00,45.64,45.83,45.61,45.76,27131.0,43.9738,44.1569,43.9449,44.0894,27131.0
2020-10-09 10:05:00,45.77,45.79,45.62,45.67,78739.0,44.099,44.1183,43.9545,44.0027,78739.0
2020-10-09 10:10:00,45.67,45.67,45.47,45.49,54423.0,44.0027,44.0027,43.81,43.8293,54423.0
2020-10-09 10:15:00,45.48,45.59,45.48,45.58,48181.0,43.8196,43.9256,43.8196,43.916,48181.0
2020-10-09 10:20:00,45.59,45.62,45.43,45.46,72676.0,43.9256,43.9545,43.7715,43.8004,72676.0
2020-10-09 10:25:00,45.47,45.47,45.23,45.25,43919.0,43.81,43.81,43.5788,43.598,43919.0
2020-10-09 10:30:00,45.25,45.32,45.24,45.3,67356.0,43.598,43.6655,43.5884,43.6462,67356.0
2020-10-09 10:35:00,45.31,45.35,45.25,45.29,69703.0,43.6558,43.6944,43.598,43.6366,69703.0
2020-10-09 10:40:00,45.29,45.29,45.12,45.19,47584.0,43.6366,43.6366,43.4728,43.5402,47584.0
2020-10-09 10:45:00,45.2,45.34,45.18,45.28,35695.0,43.5499,43.6847,43.5306,43.6269,35695.0
2020-10-09 10:50:00,45.29,45.29,45.23,45.24,38630.0,43.6366,43.6366,43.5788,43.5884,38630.0
2020-10-09 10:55:00,45.24,45.36,45.24,45.29,45760.0,43.5884,43.704,43.5884,43.6366,45760.0
2020-10-09 11:00:00,45.29,45.36,45.26,45.31,37282.0,43.6366,43.704,43.6077,43.6558,37282.0
2020-10-09 11:05:00,45.33,45.4,45.26,45.37,29242.0,43.6751,43.7426,43.6077,43.7136,29242.0
2020-10-09 11:10:00,45.37,45.4,45.33,45.39,24209.0,43.7136,43.7426,43.6751,43.7329,24209.0
2020-10-09 11:15:00,45.39,45.4,45.3,45.37,40593.0,43.7329,43.7426,43.6462,43.7136,40593.0
2020-10-09 11:20:00,45.37,45.38,45.3,45.37,42339.0,43.7136,43.7233,43.6462,43.7136,42339.0
2020-10-09 11:25:00,45.37,45.43,45.33,45.37,121499.0,43.7136,43.7715,43.6751,43.7136,121499.0
2020-10-09 11:30:00,45.36,45.37,45.31,45.34,29137.0,43.704,43.7136,43.6558,43.6847,29137.0
2020-10-09 11:35:00,45.34,45.35,45.23,45.23,63157.0,43.6847,43.6944,43.5788,43.5788,63157.0
2020-10-09 11:40:00,45.23,45.24,45.12,45.15,45271.0,43.5788,43.5884,43.4728,43.5017,45271.0
2020-10-09 11:45:00,45.14,45.33,45.14,45.3,55867.0,43.492,43.6751,43.492,43.6462,55867.0
2020-10-09 11:50:00,45.3,45.34,45.16,45.27,94506.0,43.6462,43.6847,43.5113,43.6173,94506.0
2020-10-09 11:55:00,45.27,45.36,45.23,45.3,92838.0,43.6173,43.704,43.5788,43.6462,92838.0
2020-10-09 12:00:00,45.31,45.52,45.31,45.46,57052.0,43.6558,43.8582,43.6558,43.8004,57052.0
2020-10-09 12:05:00,45.48,45.51,45.45,45.47,41465.0,43.8196,43.8485,43.7907,43.81,41465.0
2020-10-09 12:10:00,45.48,45.5,45.38,45.38,35922.0,43.8196,43.8389,43.7233,43.7233,35922.0
2020-10-09 12:15:00,45.38,45.38,45.24,45.29,46945.0,43.7233,43.7233,43.5884,43.6366,46945.0
2020-10-09 12:20:00,45.29,45.38,45.28,45.36,27892.0,43.6366,43.7233,43.6269,43.704,27892.0
2020-10-09 12:25:00,45.35,45.35,45.17,45.18,72016.0,43.6944,43.6944,43.5209,43.5306,72016.0
2020-10-09 12:30:00,45.19,45.29,45.18,45.27,71269.0,43.5402,43.6366,43.5306,43.6173,71269.0
2020-10-09 12:35:00,45.29,45.39,45.28,45.39,45756.0,43.6366,43.7329,43.6269,43.7329,45756.0
2020-10-09 12:40:00,45.39,45.39,45.29,45.36,74406.0,43.7329,43.7329,43.6366,43.704,74406.0
2020-10-09 12:45:00,45.36,45.37,45.27,45.36,47311.0,43.704,43.7136,43.6173,43.704,47311.0
2020-10-09 12:50:00,45.36,45.37,45.3,45.3,39976.0,43.704,43.7136,43.6462,43.6462,39976.0
2020-10-09 12:55:00,45.31,45.34,45.28,45.33,30875.0,43.6558,43.6847,43.6269,43.6751,30875.0
2020-10-09 13:00:00,45.33,45.35,45.3,45.31,24204.0,43.6751,43.6944,43.6462,43.6558,24204.0
2020-10-09 13:05:00,45.31,45.34,45.3,45.32,32610.0,43.6558,43.6847,43.6462,43.6655,32610.0
2020-10-09 13:10:00,45.33,45.33,45.23,45.28,35194.0,43.6751,43.6751,43.5788,43.6269,35194.0
2020-10-09 13:15:00,45.28,45.3,45.27,45.29,28669.0,43.6269,43.6462,43.6173,43.6366,28669.0
2020-10-09 13:20:00,45.29,45.29,45.19,45.2,63874.0,43.6366,43.6366,43.5402,43.5499,63874.0
2020-10-09 13:25:00,45.2,45.26,45.18,45.25,54311.0,43.5499,43.6077,43.5306,43.598,54311.0
2020-10-09 13:30:00,45.25,45.28,45.2,45.21,34015.0,43.598,43.6269,43.5499,43.5595,34015.0
2020-10-09 13:35:00,45.21,45.25,45.18,45.23,52745.0,43.5595,43.598,43.5306,43.5788,52745.0
2020-10-09 13:40:00,45.23,45.26,45.21,45.25,79164.0,43.5788,43.6077,43.5595,43.598,79164.0
2020-10-09 13:45:00,45.26,45.27,45.19,45.25,106140.0,43.6077,43.6173,43.5402,43.598,106140.0
2020-10-09 13:50:00,45.25,45.39,45.23,45.34,61583.0,43.598,43.7329,43.5788,43.6847,61583.0
2020-10-09 13:55:00,45.34,45.36,45.24,45.25,108521.0,43.6847,43.704,43.5884,43.598,108521.0
2020-10-09 14:00:00,45.25,45.35,45.24,45.34,70435.0,43.598,43.6944,43.5884,43.6847,70435.0
2020-10-09 14:05:00,45.35,45.42,45.35,45.4,72716.0,43.6944,43.7618,43.6944,43.7426,72716.0
2020-10-09 14:10:00,45.39,45.4,45.27,45.28,56252.0,43.7329,43.7426,43.6173,43.6269,56252.0
2020-10-09 14:15:00,45.27,45.3,45.27,45.3,53631.0,43.6173,43.6462,43.6173,43.6462,53631.0
2020-10-09 14:20:00,45.29,45.3,45.23,45.26,71149.0,43.6366,43.6462,43.5788,43.6077,71149.0
2020-10-09 14:25:00,45.26,45.28,45.21,45.22,31515.0,43.6077,43.6269,43.5595,43.5691,31515.0
2020-10-09 14:30:00,45.22,45.3,45.22,45.29,50667.0,43.5691,43.6462,43.5691,43.6366,50667.0
2020-10-09 14:35:00,45.29,45.29,45.21,45.24,43556.0,43.6366,43.6366,43.5595,43.5884,43556.0
2020-10-09 14:40:00,45.24,45.28,45.2,45.25,76093.0,43.5884,43.6269,43.5499,43.598,76093.0
2020-10-09 14:45:00,45.25,45.27,45.22,45.25,55629.0,43.598,43.6173,43.5691,43.598,55629.0
2020-10-09 14:50:00,45.25,45.25,45.18,45.21,43155.0,43.598,43.598,43.5306,43.5595,43155.0
2020-10-09 14:55:00,45.22,45.25,45.21,45.23,33961.0,43.5691,43.598,43.5595,43.5788,33961.0
2020-10-09 15:00:00,45.23,45.25,45.1,45.2,233224.0,43.5788,43.598,43.4535,43.5499,233224.0
2020-10-09 15:05:00,45.19,45.19,45.12,45.14,65145.0,43.5402,43.5402,43.4728,43.492,65145.0
2020-10-09 15:10:00,45.14,45.19,45.1,45.18,109655.0,43.492,43.5402,43.4535,43.5306,109655.0
2020-10-09 15:15:00,45.19,45.26,45.19,45.24,54112.0,43.5402,43.6077,43.5402,43.5884,54112.0
2020-10-09 15:20:00,45.24,45.26,45.21,45.22,53989.0,43.5884,43.6077,43.5595,43.5691,53989.0
2020-10-09 15:25:00,45.23,45.36,45.23,45.34,126505.0,43.5788,43.704,43.5788,43.6847,126505.0
2020-10-09 15:30:00,45.33,45.35,45.25,45.26,77522.0,43.6751,43.6944,43.598,43.6077,77522.0
2020-10-09 15:35:00,45.26,45.27,45.23,45.26,92306.0,43.6077,43.6173,43.5788,43.6077,92306.0
2020-10-09 15:40:00,45.26,45.27,45.18,45.21,130748.0,43.6077,43.6173,43.5306,43.5595,130748.0
2020-10-09 15:45:00,45.21,45.3,45.19,45.28,143946.0,43.5595,43.6462,43.5402,43.6269,143946.0
2020-10-09 15:50:00,45.26,45.54,45.22,45.53,352544.0,43.6077,43.8774,43.5691,43.8678,352544.0
2020-10-09 15:55:00,45.53,45.74,45.5,45.72,789082.0,43.8678,44.0701,43.8389,44.0509,789082.0
2020-10-12 09:30:00,45.65,46.02,45.61,45.91,114552.0,43.9834,44.3399,43.9449,44.2339,114552.0
2020-10-12 09:35:00,45.9,46.36,45.8,46.36,106632.0,44.2243,44.6675,44.128,44.6675,106632.0
2020-10-12 09:40:00,46.37,46.49,46.3,46.32,82610.0,44.6771,44.7928,44.6097,44.629,82610.0
2020-10-12 09:45:00,46.35,46.44,46.22,46.4,107977.0,44.6579,44.7446,44.5326,44.706,107977.0
2020-10-12 09:50:00,46.39,46.44,46.22,46.25,44873.0,44.6964,44.7446,44.5326,44.5615,44873.0
2020-10-12 09:55:00,46.26,46.27,46.08,46.16,40004.0,44.5712,44.5808,44.3977,44.4748,40004.0
2020-10-12 10:00:00,46.16,46.41,46.14,46.37,60563.0,44.4748,44.7157,44.4555,44.6771,60563.0
2020-10-12 10:05:00,46.38,46.49,46.23,46.25,68895.0,44.6868,44.7928,44.5423,44.5615,68895.0
2020-10-12 10:10:00,46.26,46.32,46.16,46.17,52331.0,44.5712,44.629,44.4748,44.4844,52331.0
2020-10-12 10:15:00,46.18,46.21,46.07,46.14,97256.0,44.4941,44.523,44.3881,44.4555,97256.0
2020-10-12 10:20:00,46.15,46.15,45.98,46.05,88699.0,44.4652,44.4652,44.3014,44.3688,88699.0
2020-10-12 10:25:00,46.07,46.24,46.04,46.24,43600.0,44.3881,44.5519,44.3592,44.5519,43600.0
2020-10-12 10:30:00,46.25,46.25,46.11,46.17,36151.0,44.5615,44.5615,44.4266,44.4844,36151.0
2020-10-12 10:35:00,46.18,46.19,46.03,46.05,38051.0,44.4941,44.5037,44.3496,44.3688,38051.0
2020-10-12 10:40:00,46.05,46.08,45.94,45.97,35399.0,44.3688,44.3977,44.2628,44.2917,35399.0
2020-10-12 10:45:00,45.97,46.0,45.91,45.94,33545.0,44.2917,44.3206,44.2339,44.2628,33545.0
2020-10-12 10:50:00,45.97,46.17,45.97,46.08,61138.0,44.2917,44.4844,44.2917,44.3977,61138.0
2020-10-12 10:55:00,46.09,46.11,45.93,46.0,74948.0,44.4074,44.4266,44.2532,44.3206,74948.0
2020-10-12 11:00:00,46.03,46.12,46.0,46.05,21628.0,44.3496,44.4363,44.3206,44.3688,21628.0
2020-10-12 11:05:00,46.04,46.05,45.99,46.05,15824.0,44.3592,44.3688,44.311,44.3688,15824.0
2020-10-12 11:10:00,46.05,46.08,45.97,46.07,27486.0,44.3688,44.3977,44.2917,44.3881,27486.0
2020-10-12 11:15:00,46.07,46.08,45.99,46.05,38304.0,44.3881,44.3977,44.311,44.3688,38304.0
2020-10-12 11:20:00,46.05,46.08,46.03,46.07,15646.0,44.3688,44.3977,44.3496,44.3881,15646.0
2020-10-12 11:25:00,46.06,46.1,45.99,46.06,55091.0,44.3785,44.417,44.311,44.3785,55091.0
2020-10-12 11:30:00,46.07,46.23,46.05,46.16,52311.0,44.3881,44.5423,44.3688,44.4748,52311.0
2020-10-12 11:35:00,46.17,46.19,46.12,46.18,28657.0,44.4844,44.5037,44.4363,44.4941,28657.0
2020-10-12 11:40:00,46.18,46.18,46.08,46.09,18125.0,44.4941,44.4941,44.3977,44.4074,18125.0
2020-10-12 11:45:00,46.09,46.11,46.06,46.1,20516.0,44.4074,44.4266,44.3785,44.417,20516.0
2020-10-12 11:50:00,46.11,46.13,46.06,46.13,14160.0,44.4266,44.4459,44.3785,44.4459,14160.0
2020-10-12 11:55:00,46.14,46.14,46.09,46.1,18885.0,44.4555,44.4555,44.4074,44.417,18885.0
2020-10-12 12:00:00,46.11,46.2,46.1,46.19,37179.0,44.4266,44.5133,44.417,44.5037,37179.0
2020-10-12 12:05:00,46.2,46.38,46.19,46.35,135787.0,44.5133,44.6868,44.5037,44.6579,135787.0
2020-10-12 12:10:00,46.36,46.47,46.28,46.38,84247.0,44.6675,44.7735,44.5904,44.6868,84247.0
2020-10-12 12:15:00,46.38,46.39,46.24,46.25,40395.0,44.6868,44.6964,44.5519,44.5615,40395.0
2020-10-12 12:20:00,46.26,46.28,46.2,46.22,17438.0,44.5712,44.5904,44.5133,44.5326,17438.0
2020-10-12 12:25:00,46.23,46.25,46.21,46.21,18275.0,44.5423,44.5615,44.523,44.523,18275.0
2020-10-12 12:30:00,46.23,46.25,46.17,46.18,18804.0,44.5423,44.5615,44.4844,44.4941,18804.0
2020-10-12 12:35:00,46.17,46.2,46.15,46.16,37256.0,44.4844,44.5133,44.4652,44.4748,37256.0
2020-10-12 12:40:00,46.16,46.19,46.11,46.14,26081.0,44.4748,44.5037,44.4266,44.4555,26081.0
2020-10-12 12:45:00,46.14,46.15,46.07,46.1,20163.0,44.4555,44.4652,44.3881,44.417,20163.0
2020-10-12 12:50:00,46.11,46.11,46.03,46.06,17168.0,44.4266,44.4266,44.3496,44.3785,17168.0
2020-10-12 12:55:00,46.06,46.19,46.04,46.19,19060.0,44.3785,44.5037,44.3592,44.5037,19060.0
2020-10-12 13:00:00,46.19,46.19,46.07,46.08,16055.0,44.5037,44.5037,44.3881,44.3977,16055.0
2020-10-12 13:05:00,46.08,46.09,46.03,46.07,15819.0,44.3977,44.4074,44.3496,44.3881,15819.0
2020-10-12 13:10:00,46.07,46.12,46.06,46.12,8250.0,44.3881,44.4363,44.3785,44.4363,8250.0
2020-10-12 13:15:00,46.12,46.26,46.11,46.23,39630.0,44.4363,44.5712,44.4266,44.5423,39630.0
2020-10-12 13:20:00,46.22,46.22,46.16,46.21,11259.0,44.5326,44.5326,44.4748,44.523,11259.0
2020-10-12 13:25:00,46.2,46.24,46.17,46.23,15638.0,44.5133,44.5519,44.4844,44.5423,15638.0
2020-10-12 13:30:00,46.23,46.23,46.13,46.14,8918.0,44.5423,44.5423,44.4459,44.4555,8918.0
2020-10-12 13:35:00,46.13,46.21,46.08,46.21,28128.0,44.4459,44.523,44.3977,44.523,28128.0
2020-10-12 13:40:00,46.22,46.28,46.16,46.28,41315.0,44.5326,44.5904,44.4748,44.5904,41315.0
2020-10-12 13:45:00,46.27,46.31,46.26,46.28,39799.0,44.5808,44.6193,44.5712,44.5904,39799.0
2020-10-12 13:50:00,46.27,46.29,46.23,46.24,32163.0,44.5808,44.6001,44.5423,44.5519,32163.0
2020-10-12 13:55:00,46.24,46.26,46.22,46.23,14483.0,44.5519,44.5712,44.5326,44.5423,14483.0
2020-10-12 14:00:00,46.24,46.25,46.18,46.19,37605.0,44.5519,44.5615,44.4941,44.5037,37605.0
2020-10-12 14:05:00,46.2,46.22,46.15,46.18,39068.0,44.5133,44.5326,44.4652,44.4941,39068.0
2020-10-12 14:10:00,46.17,46.19,46.13,46.15,38447.0,44.4844,44.5037,44.4459,44.4652,38447.0
2020-10-12 14:15:00,46.15,46.15,46.09,46.1,18463.0,44.4652,44.4652,44.4074,44.417,18463.0
2020-10-12 14:20:00,46.09,46.11,46.07,46.09,24511.0,44.4074,44.4266,44.3881,44.4074,24511.0
2020-10-12 14:25:00,46.09,46.11,46.07,46.08,19295.0,44.4074,44.4266,44.3881,44.3977,19295.0
2020-10-12 14:30:00,46.08,46.11,46.08,46.09,19998.0,44.3977,44.4266,44.3977,44.4074,19998.0
2020-10-12 14:35:00,46.08,46.18,46.05,46.17,34731.0,44.3977,44.4941,44.3688,44.4844,34731.0
2020-10-12 14:40:00,46.18,46.19,46.13,46.15,21835.0,44.4941,44.5037,44.4459,44.4652,21835.0
2020-10-12 14:45:00,46.15,46.16,46.1,46.1,16956.0,44.4652,44.4748,44.417,44.417,16956.0
2020-10-12 14:50:00,46.11,46.22,46.1,46.2,76978.0,44.4266,44.5326,44.417,44.5133,76978.0
2020-10-12 14:55:00,46.21,46.23,46.16,46.2,54397.0,44.523,44.5423,44.4748,44.5133,54397.0
2020-10-12 15:00:00,46.21,46.23,46.16,46.19,37596.0,44.523,44.5423,44.4748,44.5037,37596.0
2020-10-12 15:05:00,46.2,46.2,46.17,46.19,21228.0,44.5133,44.5133,44.4844,44.5037,21228.0
2020-10-12 15:10:00,46.19,46.2,46.09,46.12,35459.0,44.5037,44.5133,44.4074,44.4363,35459.0
2020-10-12 15:15:00,46.12,46.15,46.12,46.14,25987.0,44.4363,44.4652,44.4363,44.4555,25987.0
2020-10-12 15:20:00,46.14,46.18,46.13,46.18,40700.0,44.4555,44.4941,44.4459,44.4941,40700.0
2020-10-12 15:25:00,46.18,46.19,46.15,46.16,50928.0,44.4941,44.5037,44.4652,44.4748,50928.0
2020-10-12 15:30:00,46.16,46.17,46.1,46.11,70066.0,44.4748,44.4844,44.417,44.4266,70066.0
2020-10-12 15:35:00,46.11,46.13,46.07,46.08,50900.0,44.4266,44.4459,44.3881,44.3977,50900.0
2020-10-12 15:40:00,46.08,46.11,46.07,46.08,53544.0,44.3977,44.4266,44.3881,44.3977,53544.0
2020-10-12 15:45:00,46.08,46.1,46.01,46.1,85460.0,44.3977,44.417,44.3303,44.417,85460.0
2020-10-12 15:50:00,46.09,46.13,46.04,46.07,106411.0,44.4074,44.4459,44.3592,44.3881,106411.0
2020-10-12 15:55:00,46.07,46.19,46.07,46.16,191214.0,44.3881,44.5037,44.3881,44.4748,191214.0
2020-10-13 09:30:00,45.52,45.52,44.83,44.94,232358.0,43.8582,43.8582,43.1934,43.2993,232358.0
2020-10-13 09:35:00,44.98,45.07,44.51,44.54,172828.0,43.3379,43.4246,42.885,42.9139,172828.0
2020-10-13 09:40:00,44.53,44.58,44.38,44.4,116734.0,42.9043,42.9525,42.7598,42.7791,116734.0
2020-10-13 09:45:00,44.36,44.41,44.08,44.3,201241.0,42.7405,42.7887,42.4707,42.6827,201241.0
2020-10-13 09:50:00,44.3,44.44,44.21,44.44,63759.0,42.6827,42.8176,42.596,42.8176,63759.0
2020-10-13 09:55:00,44.45,44.71,44.4,44.64,210240.0,42.8272,43.0777,42.7791,43.0103,210240.0
2020-10-13 10:00:00,44.69,44.9,44.64,44.76,74731.0,43.0585,43.2608,43.0103,43.1259,74731.0
2020-10-13 10:05:00,44.76,44.86,44.71,44.85,64873.0,43.1259,43.2223,43.0777,43.2126,64873.0
2020-10-13 10:10:00,44.86,45.35,44.79,45.35,150001.0,43.2223,43.6944,43.1548,43.6944,150001.0
2020-10-13 10:15:00,45.35,45.78,45.29,45.69,227115.0,43.6944,44.1087,43.6366,44.022,227115.0
2020-10-13 10:20:00,45.69,45.81,45.58,45.66,154222.0,44.022,44.1376,43.916,43.9931,154222.0
2020-10-13 10:25:00,45.66,45.74,45.54,45.63,56360.0,43.9931,44.0701,43.8774,43.9642,56360.0
2020-10-13 10:30:00,45.63,45.71,45.5,45.65,42945.0,43.9642,44.0412,43.8389,43.9834,42945.0
2020-10-13 10:35:00,45.66,45.77,45.64,45.76,28560.0,43.9931,44.099,43.9738,44.0894,28560.0
2020-10-13 10:40:00,45.75,45.84,45.7,45.73,38683.0,44.0798,44.1665,44.0316,44.0605,38683.0
2020-10-13 10:45:00,45.73,45.8,45.73,45.75,29415.0,44.0605,44.128,44.0605,44.0798,29415.0
2020-10-13 10:50:00,45.77,45.78,45.67,45.7,28701.0,44.099,44.1087,44.0027,44.0316,28701.0
2020-10-13 10:55:00,45.7,45.75,45.58,45.63,20714.0,44.0316,44.0798,43.916,43.9642,20714.0
2020-10-13 11:00:00,45.62,45.66,45.58,45.61,17924.0,43.9545,43.9931,43.916,43.9449,17924.0
2020-10-13 11:05:00,45.62,45.78,45.62,45.77,29676.0,43.9545,44.1087,43.9545,44.099,29676.0
2020-10-13 11:10:00,45.77,45.88,45.75,45.86,28812.0,44.099,44.205,44.0798,44.1858,28812.0
2020-10-13 11:15:00,45.86,45.87,45.79,45.82,24559.0,44.1858,44.1954,44.1183,44.1472,24559.0
2020-10-13 11:20:00,45.83,45.83,45.75,45.79,16146.0,44.1569,44.1569,44.0798,44.1183,16146.0
2020-10-13 11:25:00,45.77,45.77,45.62,45.65,17018.0,44.099,44.099,43.9545,43.9834,17018.0
2020-10-13 11:30:00,45.65,45.71,45.61,45.62,18971.0,43.9834,44.0412,43.9449,43.9545,18971.0
2020-10-13 11:35:00,45.62,45.72,45.6,45.69,18967.0,43.9545,44.0509,43.9353,44.022,18967.0
2020-10-13 11:40:00,45.71,45.72,45.6,45.6,17877.0,44.0412,44.0509,43.9353,43.9353,17877.0
2020-10-13 11:45:00,45.6,45.63,45.57,45.57,25207.0,43.9353,43.9642,43.9063,43.9063,25207.0
2020-10-13 11:50:00,45.58,45.64,45.56,45.6,31830.0,43.916,43.9738,43.8967,43.9353,31830.0
2020-10-13 11:55:00,45.61,45.71,45.6,45.62,28319.0,43.9449,44.0412,43.9353,43.9545,28319.0
2020-10-13 12:00:00,45.62,45.63,45.56,45.59,16218.0,43.9545,43.9642,43.8967,43.9256,16218.0
2020-10-13 12:05:00,45.59,45.62,45.58,45.6,18822.0,43.9256,43.9545,43.916,43.9353,18822.0
2020-10-13 12:10:00,45.61,45.63,45.46,45.52,28328.0,43.9449,43.9642,43.8004,43.8582,28328.0
2020-10-13 12:15:00,45.54,45.55,45.44,45.45,11959.0,43.8774,43.8871,43.7811,43.7907,11959.0
2020-10-13 12:20:00,45.44,45.46,45.36,45.4,45666.0,43.7811,43.8004,43.704,43.7426,45666.0
2020-10-13 12:25:00,45.4,45.42,45.3,45.31,13185.0,43.7426,43.7618,43.6462,43.6558,13185.0
2020-10-13 12:30:00,45.3,45.34,45.23,45.23,47087.0,43.6462,43.6847,43.5788,43.5788,47087.0
2020-10-13 12:35:00,45.26,45.29,45.19,45.29,19520.0,43.6077,43.6366,43.5402,43.6366,19520.0
2020-10-13 12:40:00,45.27,45.32,45.26,45.3,23305.0,43.6173,43.6655,43.6077,43.6462,23305.0
2020-10-13 12:45:00,45.3,45.51,45.3,45.5,26758.0,43.6462,43.8485,43.6462,43.8389,26758.0
2020-10-13 12:50:00,45.48,45.62,45.47,45.58,24628.0,43.8196,43.9545,43.81,43.916,24628.0
2020-10-13 12:55:00,45.59,45.6,45.48,45.53,12614.0,43.9256,43.9353,43.8196,43.8678,12614.0
2020-10-13 13:00:00,45.51,45.54,45.46,45.46,7778.0,43.8485,43.8774,43.8004,43.8004,7778.0
2020-10-13 13:05:00,45.46,45.46,45.31,45.33,10320.0,43.8004,43.8004,43.6558,43.6751,10320.0
2020-10-13 13:10:00,45.33,45.39,45.32,45.35,21560.0,43.6751,43.7329,43.6655,43.6944,21560.0
2020-10-13 13:15:00,45.35,45.43,45.34,45.37,17323.0,43.6944,43.7715,43.6847,43.7136,17323.0
2020-10-13 13:20:00,45.38,45.43,45.34,45.36,18831.0,43.7233,43.7715,43.6847,43.704,18831.0
2020-10-13 13:25:00,45.37,45.39,45.34,45.38,10202.0,43.7136,43.7329,43.6847,43.7233,10202.0
2020-10-13 13:30:00,45.37,45.38,45.3,45.35,12681.0,43.7136,43.7233,43.6462,43.6944,12681.0
2020-10-13 13:35:00,45.35,45.4,45.34,45.38,19616.0,43.6944,43.7426,43.6847,43.7233,19616.0
2020-10-13 13:40:00,45.38,45.41,45.32,45.34,11238.0,43.7233,43.7522,43.6655,43.6847,11238.0
2020-10-13 13:45:00,45.34,45.43,45.27,45.28,25615.0,43.6847,43.7715,43.6173,43.6269,25615.0
2020-10-13 13:50:00,45.28,45.34,45.27,45.3,7983.0,43.6269,43.6847,43.6173,43.6462,7983.0
2020-10-13 13:55:00,45.31,45.31,45.15,45.16,25233.0,43.6558,43.6558,43.5017,43.5113,25233.0
2020-10-13 14:00:00,45.16,45.25,45.14,45.23,19657.0,43.5113,43.598,43.492,43.5788,19657.0
2020-10-13 14:05:00,45.23,45.3,45.22,45.3,13226.0,43.5788,43.6462,43.5691,43.6462,13226.0
2020-10-13 14:10:00,45.28,45.35,45.26,45.32,12553.0,43.6269,43.6944,43.6077,43.6655,12553.0
2020-10-13 14:15:00,45.32,45.33,45.27,45.28,13101.0,43.6655,43.6751,43.6173,43.6269,13101.0
2020-10-13 14:20:00,45.27,45.28,45.2,45.26,17991.0,43.6173,43.6269,43.5499,43.6077,17991.0
2020-10-13 14:25:00,45.27,45.28,45.12,45.14,17548.0,43.6173,43.6269,43.4728,43.492,17548.0
2020-10-13 14:30:00,45.13,45.13,45.02,45.09,44022.0,43.4824,43.4824,43.3764,43.4439,44022.0
2020-10-13 14:35:00,45.09,45.09,44.98,45.03,30494.0,43.4439,43.4439,43.3379,43.3861,30494.0
2020-10-13 14:40:00,45.03,45.03,44.97,45.0,20528.0,43.3861,43.3861,43.3283,43.3572,20528.0
2020-10-13 14:45:00,45.0,45.02,44.94,44.97,22861.0,43.3572,43.3764,43.2993,43.3283,22861.0
2020-10-13 14:50:00,44.97,44.98,44.89,44.89,24835.0,43.3283,43.3379,43.2512,43.2512,24835.0
2020-10-13 14:55:00,44.9,44.97,44.87,44.94,36815.0,43.2608,43.3283,43.2319,43.2993,36815.0
2020-10-13 15:00:00,44.93,44.99,44.92,44.96,16895.0,43.2897,43.3475,43.2801,43.3186,16895.0
2020-10-13 15:05:00,44.94,44.96,44.9,44.92,44873.0,43.2993,43.3186,43.2608,43.2801,44873.0
2020-10-13 15:10:00,44.93,44.98,44.92,44.92,39417.0,43.2897,43.3379,43.2801,43.2801,39417.0
2020-10-13 15:15:00,44.92,44.99,44.9,44.98,170398.0,43.2801,43.3475,43.2608,43.3379,170398.0
2020-10-13 15:20:00,44.97,44.97,44.9,44.94,30183.0,43.3283,43.3283,43.2608,43.2993,30183.0
2020-10-13 15:25:00,44.93,44.93,44.78,44.79,42023.0,43.2897,43.2897,43.1452,43.1548,42023.0
2020-10-13 15:30:00,44.79,44.87,44.78,44.85,79716.0,43.1548,43.2319,43.1452,43.2126,79716.0
2020-10-13 15:35:00,44.85,44.91,44.75,44.9,111319.0,43.2126,43.2704,43.1163,43.2608,111319.0
2020-10-13 15:40:00,44.92,44.95,44.89,44.94,82575.0,43.2801,43.309,43.2512,43.2993,82575.0
2020-10-13 15:45:00,44.93,44.94,44.76,44.76,165522.0,43.2897,43.2993,43.1259,43.1259,165522.0
2020-10-13 15:50:00,44.78,44.85,44.77,44.82,154713.0,43.1452,43.2126,43.1356,43.1837,154713.0
2020-10-13 15:55:00,44.82,44.87,44.79,44.82,340950.0,43.1837,43.2319,43.1548,43.1837,340950.0
2020-10-14 09:30:00,44.92,45.57,44.85,45.5,154511.0,43.2801,43.9063,43.2126,43.8389,154511.0
2020-10-14 09:35:00,45.48,45.6,45.11,45.14,92169.0,43.8196,43.9353,43.4631,43.492,92169.0
2020-10-14 09:40:00,45.13,45.4,45.1,45.36,31342.0,43.4824,43.7426,43.4535,43.704,31342.0
2020-10-14 09:45:00,45.32,45.4,45.25,45.34,38806.0,43.6655,43.7426,43.598,43.6847,38806.0
2020-10-14 09:50:00,45.31,45.33,45.11,45.25,48343.0,43.6558,43.6751,43.4631,43.598,48343.0
2020-10-14 09:55:00,45.26,45.33,45.23,45.27,54462.0,43.6077,43.6751,43.5788,43.6173,54462.0
2020-10-14 10:00:00,45.27,45.39,45.22,45.31,54868.0,43.6173,43.7329,43.5691,43.6558,54868.0
2020-10-14 10:05:00,45.32,45.32,45.06,45.06,38630.0,43.6655,43.6655,43.415,43.415,38630.0
2020-10-14 10:10:00,45.05,45.05,44.9,44.99,18851.0,43.4053,43.4053,43.2608,43.3475,18851.0
2020-10-14 10:15:00,44.99,44.99,44.84,44.86,22207.0,43.3475,43.3475,43.203,43.2223,22207.0
2020-10-14 10:20:00,44.85,45.12,44.84,45.09,138321.0,43.2126,43.4728,43.203,43.4439,138321.0
2020-10-14 10:25:00,45.09,45.11,44.91,44.96,79437.0,43.4439,43.4631,43.2704,43.3186,79437.0
2020-10-14 10:30:00,44.97,45.01,44.94,44.98,33673.0,43.3283,43.3668,43.2993,43.3379,33673.0
2020-10-14 10:35:00,44.97,45.13,44.97,45.09,43492.0,43.3283,43.4824,43.3283,43.4439,43492.0
2020-10-14 10:40:00,45.08,45.08,45.02,45.05,21066.0,43.4342,43.4342,43.3764,43.4053,21066.0
2020-10-14 10:45:00,45.05,45.09,45.0,45.02,64158.0,43.4053,43.4439,43.3572,43.3764,64158.0
2020-10-14 10:50:00,45.02,45.04,44.98,45.01,64626.0,43.3764,43.3957,43.3379,43.3668,64626.0
2020-10-14 10:55:00,45.01,45.02,44.94,44.96,48925.0,43.3668,43.3764,43.2993,43.3186,48925.0
2020-10-14 11:00:00,44.97,45.0,44.9,44.99,43954.0,43.3283,43.3572,43.2608,43.3475,43954.0
2020-10-14 11:05:00,45.0,45.02,44.98,44.99,58975.0,43.3572,43.3764,43.3379,43.3475,58975.0
2020-10-14 11:10:00,45.0,45.09,44.99,45.02,37757.0,43.3572,43.4439,43.3475,43.3764,37757.0
2020-10-14 11:15:00,45.03,45.07,45.0,45.01,21734.0,43.3861,43.4246,43.3572,43.3668,21734.0
2020-10-14 11:20:00,45.0,45.1,44.96,45.09,19473.0,43.3572,43.4535,43.3186,43.4439,19473.0
2020-10-14 11:25:00,45.1,45.18,45.04,45.18,57318.0,43.4535,43.5306,43.3957,43.5306,57318.0
2020-10-14 11:30:00,45.18,45.19,45.09,45.13,44776.0,43.5306,43.5402,43.4439,43.4824,44776.0
2020-10-14 11:35:00,45.13,45.28,45.13,45.25,37883.0,43.4824,43.6269,43.4824,43.598,37883.0
2020-10-14 11:40:00,45.24,45.33,45.19,45.31,27231.0,43.5884,43.6751,43.5402,43.6558,27231.0
2020-10-14 11:45:00,45.31,45.33,45.11,45.11,43531.0,43.6558,43.6751,43.4631,43.4631,43531.0
2020-10-14 11:50:00,45.13,45.13,44.97,44.97,27193.0,43.4824,43.4824,43.3283,43.3283,27193.0
2020-10-14 11:55:00,44.97,45.05,44.95,44.98,25491.0,43.3283,43.4053,43.309,43.3379,25491.0
2020-10-14 12:00:00,44.99,45.15,44.99,45.15,52779.0,43.3475,43.5017,43.3475,43.5017,52779.0
2020-10-14 12:05:00,45.14,45.2,45.12,45.15,27506.0,43.492,43.5499,43.4728,43.5017,27506.0
2020-10-14 12:10:00,45.15,45.16,45.07,45.14,33001.0,43.5017,43.5113,43.4246,43.492,33001.0
2020-10-14 12:15:00,45.14,45.15,45.02,45.03,17417.0,43.492,43.5017,43.3764,43.3861,17417.0
2020-10-14 12:20:00,45.03,45.08,45.02,45.02,10232.0,43.3861,43.4342,43.3764,43.3764,10232.0
2020-10-14 12:25:00,45.02,45.07,45.0,45.07,13434.0,43.3764,43.4246,43.3572,43.4246,13434.0
2020-10-14 12:30:00,45.07,45.12,45.04,45.1,17663.0,43.4246,43.4728,43.3957,43.4535,17663.0
2020-10-14 12:35:00,45.11,45.11,45.01,45.05,14241.0,43.4631,43.4631,43.3668,43.4053,14241.0
2020-10-14 12:40:00,45.05,45.2,45.05,45.19,46375.0,43.4053,43.5499,43.4053,43.5402,46375.0
2020-10-14 12:45:00,45.2,45.24,45.16,45.18,35478.0,43.5499,43.5884,43.5113,43.5306,35478.0
2020-10-14 12:50:00,45.17,45.22,45.15,45.18,24918.0,43.5209,43.5691,43.5017,43.5306,24918.0
2020-10-14 12:55:00,45.19,45.26,45.13,45.2,25164.0,43.5402,43.6077,43.4824,43.5499,25164.0
2020-10-14 13:00:00,45.19,45.24,45.17,45.21,17587.0,43.5402,43.5884,43.5209,43.5595,17587.0
2020-10-14 13:05:00,45.22,45.27,45.18,45.24,17867.0,43.5691,43.6173,43.5306,43.5884,17867.0
2020-10-14 13:10:00,45.23,45.27,45.16,45.17,20928.0,43.5788,43.6173,43.5113,43.5209,20928.0
2020-10-14 13:15:00,45.18,45.2,45.14,45.18,11980.0,43.5306,43.5499,43.492,43.5306,11980.0
2020-10-14 13:20:00,45.18,45.2,45.13,45.14,14523.0,43.5306,43.5499,43.4824,43.492,14523.0
2020-10-14 13:25:00,45.14,45.15,45.01,45.01,20447.0,43.492,43.5017,43.3668,43.3668,20447.0
2020-10-14 13:30:00,45.01,45.05,44.96,44.97,21876.0,43.3668,43.4053,43.3186,43.3283,21876.0
2020-10-14 13:35:00,44.97,45.01,44.96,44.98,17151.0,43.3283,43.3668,43.3186,43.3379,17151.0
2020-10-14 13:40:00,44.98,44.99,44.93,44.96,25063.0,43.3379,43.3475,43.2897,43.3186,25063.0
2020-10-14 13:45:00,44.96,45.02,44.95,44.99,26719.0,43.3186,43.3764,43.309,43.3475,26719.0
2020-10-14 13:50:00,44.99,45.05,44.94,45.05,16232.0,43.3475,43.4053,43.2993,43.4053,16232.0
2020-10-14 13:55:00,45.04,45.06,45.0,45.06,22230.0,43.3957,43.415,43.3572,43.415,22230.0
2020-10-14 14:00:00,45.05,45.1,45.05,45.09,51137.0,43.4053,43.4535,43.4053,43.4439,51137.0
2020-10-14 14:05:00,45.09,45.11,45.04,45.07,12990.0,43.4439,43.4631,43.3957,43.4246,12990.0
2020-10-14 14:10:00,45.06,45.08,44.99,45.04,19243.0,43.415,43.4342,43.3475,43.3957,19243.0
2020-10-14 14:15:00,45.02,45.06,45.0,45.03,47179.0,43.3764,43.415,43.3572,43.3861,47179.0
2020-10-14 14:20:00,45.04,45.07,45.03,45.05,18534.0,43.3957,43.4246,43.3861,43.4053,18534.0
2020-10-14 14:25:00,45.04,45.04,44.98,45.03,27398.0,43.3957,43.3957,43.3379,43.3861,27398.0
2020-10-14 14:30:00,45.02,45.03,44.98,44.98,20165.0,43.3764,43.3861,43.3379,43.3379,20165.0
2020-10-14 14:35:00,44.98,45.02,44.98,45.0,24618.0,43.3379,43.3764,43.3379,43.3572,24618.0
2020-10-14 14:40:00,45.01,45.05,45.0,45.03,15302.0,43.3668,43.4053,43.3572,43.3861,15302.0
2020-10-14 14:45:00,45.03,45.06,45.01,45.03,9897.0,43.3861,43.415,43.3668,43.3861,9897.0
2020-10-14 14:50:00,45.03,45.05,45.0,45.05,21572.0,43.3861,43.4053,43.3572,43.4053,21572.0
2020-10-14 14:55:00,45.05,45.09,45.02,45.03,12140.0,43.4053,43.4439,43.3764,43.3861,12140.0
2020-10-14 15:00:00,45.03,45.1,44.99,45.09,45285.0,43.3861,43.4535,43.3475,43.4439,45285.0
2020-10-14 15:05:00,45.1,45.23,45.09,45.2,21484.0,43.4535,43.5788,43.4439,43.5499,21484.0
2020-10-14 15:10:00,45.19,45.23,45.17,45.19,36331.0,43.5402,43.5788,43.5209,43.5402,36331.0
2020-10-14 15:15:00,45.19,45.21,45.15,45.16,20093.0,43.5402,43.5595,43.5017,43.5113,20093.0
2020-10-14 15:20:00,45.16,45.18,45.11,45.12,18212.0,43.5113,43.5306,43.4631,43.4728,18212.0
2020-10-14 15:25:00,45.12,45.14,45.08,45.09,41952.0,43.4728,43.492,43.4342,43.4439,41952.0
2020-10-14 15:30:00,45.09,45.18,45.09,45.15,26406.0,43.4439,43.5306,43.4439,43.5017,26406.0
2020-10-14 15:35:00,45.15,45.16,45.07,45.07,36928.0,43.5017,43.5113,43.4246,43.4246,36928.0
2020-10-14 15:40:00,45.07,45.16,45.07,45.13,53039.0,43.4246,43.5113,43.4246,43.4824,53039.0
2020-10-14 15:45:00,45.12,45.14,45.04,45.05,52122.0,43.4728,43.492,43.3957,43.4053,52122.0
2020-10-14 15:50:00,45.05,45.15,45.03,45.04,65170.0,43.4053,43.5017,43.3861,43.3957,65170.0
2020-10-14 15:55:00,45.04,45.05,44.94,44.98,222499.0,43.3957,43.4053,43.2993,43.3379,222499.0
2020-10-15 09:30:00,44.5,44.67,44.36,44.64,78670.0,42.8754,43.0392,42.7405,43.0103,78670.0
2020-10-15 09:35:00,44.66,44.93,44.66,44.86,78594.0,43.0296,43.2897,43.0296,43.2223,78594.0
2020-10-15 09:40:00,44.85,45.03,44.65,44.73,137425.0,43.2126,43.3861,43.0199,43.097,137425.0
2020-10-15 09:45:00,44.73,44.82,44.7,44.74,40713.0,43.097,43.1837,43.0681,43.1066,40713.0
2020-10-15 09:50:00,44.74,45.02,44.74,44.95,44558.0,43.1066,43.3764,43.1066,43.309,44558.0
2020-10-15 09:55:00,44.98,45.11,44.94,45.1,123545.0,43.3379,43.4631,43.2993,43.4535,123545.0
2020-10-15 10:00:00,45.1,45.21,45.02,45.19,45709.0,43.4535,43.5595,43.3764,43.5402,45709.0
2020-10-15 10:05:00,45.18,45.24,44.97,44.97,45506.0,43.5306,43.5884,43.3283,43.3283,45506.0
2020-10-15 10:10:00,44.97,45.06,44.96,45.02,34048.0,43.3283,43.415,43.3186,43.3764,34048.0
2020-10-15 10:15:00,45.01,45.11,44.98,45.02,49735.0,43.3668,43.4631,43.3379,43.3764,49735.0
2020-10-15 10:20:00,45.01,45.01,44.85,44.9,30740.0,43.3668,43.3668,43.2126,43.2608,30740.0
2020-10-15 10:25:00,44.89,44.9,44.82,44.84,29527.0,43.2512,43.2608,43.1837,43.203,29527.0
2020-10-15 10:30:00,44.84,44.93,44.79,44.83,35656.0,43.203,43.2897,43.1548,43.1934,35656.0
2020-10-15 10:35:00,44.84,45.0,44.83,44.95,111415.0,43.203,43.3572,43.1934,43.309,111415.0
2020-10-15 10:40:00,44.94,44.99,44.89,44.94,29713.0,43.2993,43.3475,43.2512,43.2993,29713.0
2020-10-15 10:45:00,44.94,44.95,44.83,44.84,33691.0,43.2993,43.309,43.1934,43.203,33691.0
2020-10-15 10:50:00,44.85,44.91,44.84,44.87,68390.0,43.2126,43.2704,43.203,43.2319,68390.0
2020-10-15 10:55:00,44.87,44.97,44.78,44.96,58739.0,43.2319,43.3283,43.1452,43.3186,58739.0
2020-10-15 11:00:00,44.97,45.05,44.93,44.97,47190.0,43.3283,43.4053,43.2897,43.3283,47190.0
2020-10-15 11:05:00,44.97,45.04,44.95,45.0,18912.0,43.3283,43.3957,43.309,43.3572,18912.0
2020-10-15 11:10:00,44.99,44.99,44.85,44.89,13763.0,43.3475,43.3475,43.2126,43.2512,13763.0
2020-10-15 11:15:00,44.9,45.04,44.89,45.03,45462.0,43.2608,43.3957,43.2512,43.3861,45462.0
2020-10-15 11:20:00,45.02,45.06,44.97,45.01,19545.0,43.3764,43.415,43.3283,43.3668,19545.0
2020-10-15 11:25:00,45.02,45.05,44.92,44.93,19913.0,43.3764,43.4053,43.2801,43.2897,19913.0
2020-10-15 11:30:00,44.94,45.11,44.94,45.09,36794.0,43.2993,43.4631,43.2993,43.4439,36794.0
2020-10-15 11:35:00,45.1,45.16,45.06,45.15,82353.0,43.4535,43.5113,43.415,43.5017,82353.0
2020-10-15 11:40:00,45.15,45.18,45.11,45.11,101825.0,43.5017,43.5306,43.4631,43.4631,101825.0
2020-10-15 11:45:00,45.12,45.19,45.12,45.19,8927.0,43.4728,43.5402,43.4728,43.5402,8927.0
2020-10-15 11:50:00,45.19,45.26,45.13,45.21,69766.0,43.5402,43.6077,43.4824,43.5595,69766.0
2020-10-15 11:55:00,45.23,45.26,45.1,45.16,104519.0,43.5788,43.6077,43.4535,43.5113,104519.0
2020-10-15 12:00:00,45.16,45.23,45.14,45.19,37526.0,43.5113,43.5788,43.492,43.5402,37526.0
2020-10-15 12:05:00,45.2,45.27,45.15,45.17,28267.0,43.5499,43.6173,43.5017,43.5209,28267.0
2020-10-15 12:10:00,45.15,45.22,45.13,45.21,13859.0,43.5017,43.5691,43.4824,43.5595,13859.0
2020-10-15 12:15:00,45.2,45.28,45.18,45.23,16294.0,43.5499,43.6269,43.5306,43.5788,16294.0
2020-10-15 12:20:00,45.24,45.24,45.03,45.03,14032.0,43.5884,43.5884,43.3861,43.3861,14032.0
2020-10-15 12:25:00,45.04,45.15,45.01,45.14,26712.0,43.3957,43.5017,43.3668,43.492,26712.0
2020-10-15 12:30:00,45.14,45.24,45.13,45.17,147031.0,43.492,43.5884,43.4824,43.5209,147031.0
2020-10-15 12:35:00,45.17,45.22,45.15,45.22,179682.0,43.5209,43.5691,43.5017,43.5691,179682.0
2020-10-15 12:40:00,45.2,45.35,45.17,45.32,83797.0,43.5499,43.6944,43.5209,43.6655,83797.0
2020-10-15 12:45:00,45.32,45.38,45.27,45.27,41693.0,43.6655,43.7233,43.6173,43.6173,41693.0
2020-10-15 12:50:00,45.27,45.31,45.2,45.24,30837.0,43.6173,43.6558,43.5499,43.5884,30837.0
2020-10-15 12:55:00,45.23,45.26,45.18,45.22,27269.0,43.5788,43.6077,43.5306,43.5691,27269.0
2020-10-15 13:00:00,45.25,45.26,45.19,45.22,13086.0,43.598,43.6077,43.5402,43.5691,13086.0
2020-10-15 13:05:00,45.22,45.22,45.11,45.18,15812.0,43.5691,43.5691,43.4631,43.5306,15812.0
2020-10-15 13:10:00,45.19,45.25,45.18,45.24,17705.0,43.5402,43.598,43.5306,43.5884,17705.0
2020-10-15 13:15:00,45.24,45.41,45.23,45.38,45500.0,43.5884,43.7522,43.5788,43.7233,45500.0
2020-10-15 13:20:00,45.38,45.42,45.36,45.41,21860.0,43.7233,43.7618,43.704,43.7522,21860.0
2020-10-15 13:25:00,45.42,45.49,45.4,45.48,27921.0,43.7618,43.8293,43.7426,43.8196,27921.0
2020-10-15 13:30:00,45.48,45.49,45.43,45.46,21120.0,43.8196,43.8293,43.7715,43.8004,21120.0
2020-10-15 13:35:00,45.46,45.47,45.38,45.4,17835.0,43.8004,43.81,43.7233,43.7426,17835.0
2020-10-15 13:40:00,45.39,45.41,45.22,45.31,36818.0,43.7329,43.7522,43.5691,43.6558,36818.0
2020-10-15 13:45:00,45.33,45.37,45.3,45.3,14798.0,43.6751,43.7136,43.6462,43.6462,14798.0
2020-10-15 13:50:00,45.31,45.32,45.27,45.28,11465.0,43.6558,43.6655,43.6173,43.6269,11465.0
2020-10-15 13:55:00,45.27,45.34,45.27,45.34,11009.0,43.6173,43.6847,43.6173,43.6847,11009.0
2020-10-15 14:00:00,45.34,45.46,45.32,45.44,18252.0,43.6847,43.8004,43.6655,43.7811,18252.0
2020-10-15 14:05:00,45.45,45.47,45.37,45.43,26528.0,43.7907,43.81,43.7136,43.7715,26528.0
2020-10-15 14:10:00,45.43,45.46,45.39,45.46,19840.0,43.7715,43.8004,43.7329,43.8004,19840.0
2020-10-15 14:15:00,45.46,45.52,45.45,45.52,26429.0,43.8004,43.8582,43.7907,43.8582,26429.0
2020-10-15 14:20:00,45.51,45.64,45.5,45.59,45841.0,43.8485,43.9738,43.8389,43.9256,45841.0
2020-10-15 14:25:00,45.59,45.6,45.49,45.54,56707.0,43.9256,43.9353,43.8293,43.8774,56707.0
2020-10-15 14:30:00,45.53,45.54,45.49,45.51,12805.0,43.8678,43.8774,43.8293,43.8485,12805.0
2020-10-15 14:35:00,45.51,45.51,45.47,45.49,18951.0,43.8485,43.8485,43.81,43.8293,18951.0
2020-10-15 14:40:00,45.48,45.49,45.41,45.41,17502.0,43.8196,43.8293,43.7522,43.7522,17502.0
2020-10-15 14:45:00,45.42,45.45,45.37,45.4,95338.0,43.7618,43.7907,43.7136,43.7426,95338.0
2020-10-15 14:50:00,45.4,45.45,45.38,45.41,33216.0,43.7426,43.7907,43.7233,43.7522,33216.0
2020-10-15 14:55:00,45.41,45.47,45.35,45.46,39428.0,43.7522,43.81,43.6944,43.8004,39428.0
2020-10-15 15:00:00,45.45,45.57,45.44,45.55,23845.0,43.7907,43.9063,43.7811,43.8871,23845.0
2020-10-15 15:05:00,45.55,45.59,45.51,45.54,25782.0,43.8871,43.9256,43.8485,43.8774,25782.0
2020-10-15 15:10:00,45.54,45.59,45.51,45.58,22572.0,43.8774,43.9256,43.8485,43.916,22572.0
2020-10-15 15:15:00,45.57,45.61,45.54,45.6,31590.0,43.9063,43.9449,43.8774,43.9353,31590.0
2020-10-15 15:20:00,45.59,45.68,45.58,45.65,37210.0,43.9256,44.0123,43.916,43.9834,37210.0
2020-10-15 15:25:00,45.66,45.77,45.65,45.74,41046.0,43.9931,44.099,43.9834,44.0701,41046.0
2020-10-15 15:30:00,45.75,45.78,45.73,45.76,53243.0,44.0798,44.1087,44.0605,44.0894,53243.0
2020-10-15 15:35:00,45.76,45.77,45.65,45.71,49823.0,44.0894,44.099,43.9834,44.0412,49823.0
2020-10-15 15:40:00,45.71,45.74,45.65,45.67,65785.0,44.0412,44.0701,43.9834,44.0027,65785.0
2020-10-15 15:45:00,45.67,45.68,45.59,45.6,51900.0,44.0027,44.0123,43.9256,43.9353,51900.0
2020-10-15 15:50:00,45.61,45.7,45.61,45.69,114377.0,43.9449,44.0316,43.9449,44.022,114377.0
2020-10-15 15:55:00,45.69,45.75,45.66,45.74,233146.0,44.022,44.0798,43.9931,44.0701,233146.0
2020-10-16 09:30:00,45.81,46.24,45.75,45.83,211651.0,44.1376,44.5519,44.0798,44.1569,211651.0
2020-10-16 09:35:00,45.84,45.85,45.56,45.59,29915.0,44.1665,44.1761,43.8967,43.9256,29915.0
2020-10-16 09:40:00,45.62,45.75,45.56,45.57,14603.0,43.9545,44.0798,43.8967,43.9063,14603.0
2020-10-16 09:45:00,45.56,45.59,45.34,45.35,39540.0,43.8967,43.9256,43.6847,43.6944,39540.0
2020-10-16 09:50:00,45.38,45.38,45.18,45.18,49772.0,43.7233,43.7233,43.5306,43.5306,49772.0
2020-10-16 09:55:00,45.17,45.39,45.13,45.24,25072.0,43.5209,43.7329,43.4824,43.5884,25072.0
2020-10-16 10:00:00,45.27,45.32,45.14,45.28,28176.0,43.6173,43.6655,43.492,43.6269,28176.0
2020-10-16 10:05:00,45.29,45.3,45.14,45.19,14633.0,43.6366,43.6462,43.492,43.5402,14633.0
2020-10-16 10:10:00,45.18,45.22,45.07,45.08,21929.0,43.5306,43.5691,43.4246,43.4342,21929.0
2020-10-16 10:15:00,45.08,45.26,45.0,45.22,38874.0,43.4342,43.6077,43.3572,43.5691,38874.0
2020-10-16 10:20:00,45.21,45.25,45.13,45.14,28956.0,43.5595,43.598,43.4824,43.492,28956.0
2020-10-16 10:25:00,45.15,45.24,45.1,45.21,29226.0,43.5017,43.5884,43.4535,43.5595,29226.0
2020-10-16 10:30:00,45.24,45.26,45.1,45.14,33148.0,43.5884,43.6077,43.4535,43.492,33148.0
2020-10-16 10:35:00,45.14,45.23,45.09,45.12,34270.0,43.492,43.5788,43.4439,43.4728,34270.0
2020-10-16 10:40:00,45.13,45.25,45.13,45.24,15414.0,43.4824,43.598,43.4824,43.5884,15414.0
2020-10-16 10:45:00,45.23,45.26,45.18,45.21,56868.0,43.5788,43.6077,43.5306,43.5595,56868.0
2020-10-16 10:50:00,45.22,45.22,45.07,45.15,13221.0,43.5691,43.5691,43.4246,43.5017,13221.0
2020-10-16 10:55:00,45.15,45.2,45.11,45.19,18970.0,43.5017,43.5499,43.4631,43.5402,18970.0
2020-10-16 11:00:00,45.19,45.25,45.15,45.21,22045.0,43.5402,43.598,43.5017,43.5595,22045.0
2020-10-16 11:05:00,45.21,45.26,45.17,45.24,27017.0,43.5595,43.6077,43.5209,43.5884,27017.0
2020-10-16 11:10:00,45.23,45.32,45.17,45.26,60028.0,43.5788,43.6655,43.5209,43.6077,60028.0
2020-10-16 11:15:00,45.25,45.27,45.13,45.22,16282.0,43.598,43.6173,43.4824,43.5691,16282.0
2020-10-16 11:20:00,45.23,45.25,45.16,45.2,15067.0,43.5788,43.598,43.5113,43.5499,15067.0
2020-10-16 11:25:00,45.2,45.31,45.15,45.28,77722.0,43.5499,43.6558,43.5017,43.6269,77722.0
2020-10-16 11:30:00,45.28,45.34,45.24,45.3,16294.0,43.6269,43.6847,43.5884,43.6462,16294.0
2020-10-16 11:35:00,45.3,45.37,45.29,45.36,38670.0,43.6462,43.7136,43.6366,43.704,38670.0
2020-10-16 11:40:00,45.36,45.43,45.35,45.38,34823.0,43.704,43.7715,43.6944,43.7233,34823.0
2020-10-16 11:45:00,45.39,45.53,45.37,45.52,21234.0,43.7329,43.8678,43.7136,43.8582,21234.0
2020-10-16 11:50:00,45.52,45.58,45.47,45.47,26828.0,43.8582,43.916,43.81,43.81,26828.0
2020-10-16 11:55:00,45.49,45.51,45.43,45.44,11221.0,43.8293,43.8485,43.7715,43.7811,11221.0
2020-10-16 12:00:00,45.42,45.43,45.36,45.37,23491.0,43.7618,43.7715,43.704,43.7136,23491.0
2020-10-16 12:05:00,45.37,45.43,45.35,45.42,18285.0,43.7136,43.7715,43.6944,43.7618,18285.0
2020-10-16 12:10:00,45.43,45.49,45.38,45.48,10216.0,43.7715,43.8293,43.7233,43.8196,10216.0
2020-10-16 12:15:00,45.48,45.53,45.46,45.53,8974.0,43.8196,43.8678,43.8004,43.8678,8974.0
2020-10-16 12:20:00,45.52,45.54,45.49,45.51,16478.0,43.8582,43.8774,43.8293,43.8485,16478.0
2020-10-16 12:25:00,45.5,45.54,45.49,45.5,44908.0,43.8389,43.8774,43.8293,43.8389,44908.0
2020-10-16 12:30:00,45.5,45.55,45.46,45.55,16346.0,43.8389,43.8871,43.8004,43.8871,16346.0
2020-10-16 12:35:00,45.56,45.56,45.36,45.37,22359.0,43.8967,43.8967,43.704,43.7136,22359.0
2020-10-16 12:40:00,45.36,45.43,45.31,45.43,27986.0,43.704,43.7715,43.6558,43.7715,27986.0
2020-10-16 12:45:00,45.44,45.44,45.4,45.41,17297.0,43.7811,43.7811,43.7426,43.7522,17297.0
2020-10-16 12:50:00,45.4,45.43,45.35,45.43,19096.0,43.7426,43.7715,43.6944,43.7715,19096.0
2020-10-16 12:55:00,45.44,45.48,45.4,45.45,9907.0,43.7811,43.8196,43.7426,43.7907,9907.0
2020-10-16 13:00:00,45.46,45.49,45.42,45.47,8467.0,43.8004,43.8293,43.7618,43.81,8467.0
2020-10-16 13:05:00,45.48,45.51,45.47,45.48,6577.0,43.8196,43.8485,43.81,43.8196,6577.0
2020-10-16 13:10:00,45.48,45.5,45.44,45.46,21697.0,43.8196,43.8389,43.7811,43.8004,21697.0
2020-10-16 13:15:00,45.46,45.53,45.45,45.53,12790.0,43.8004,43.8678,43.7907,43.8678,12790.0
2020-10-16 13:20:00,45.53,45.55,45.49,45.52,11070.0,43.8678,43.8871,43.8293,43.8582,11070.0
2020-10-16 13:25:00,45.53,45.55,45.49,45.52,19046.0,43.8678,43.8871,43.8293,43.8582,19046.0
2020-10-16 13:30:00,45.51,45.52,45.47,45.48,14804.0,43.8485,43.8582,43.81,43.8196,14804.0
2020-10-16 13:35:00,45.48,45.49,45.46,45.47,12578.0,43.8196,43.8293,43.8004,43.81,12578.0
2020-10-16 13:40:00,45.47,45.51,45.45,45.49,14635.0,43.81,43.8485,43.7907,43.8293,14635.0
2020-10-16 13:45:00,45.5,45.5,45.46,45.49,8491.0,43.8389,43.8389,43.8004,43.8293,8491.0
2020-10-16 13:50:00,45.49,45.52,45.48,45.5,31684.0,43.8293,43.8582,43.8196,43.8389,31684.0
2020-10-16 13:55:00,45.5,45.5,45.47,45.47,5041.0,43.8389,43.8389,43.81,43.81,5041.0
2020-10-16 14:00:00,45.48,45.51,45.46,45.47,20610.0,43.8196,43.8485,43.8004,43.81,20610.0
2020-10-16 14:05:00,45.48,45.57,45.48,45.57,16321.0,43.8196,43.9063,43.8196,43.9063,16321.0
2020-10-16 14:10:00,45.57,45.63,45.56,45.6,12888.0,43.9063,43.9642,43.8967,43.9353,12888.0
2020-10-16 14:15:00,45.59,45.64,45.53,45.59,22480.0,43.9256,43.9738,43.8678,43.9256,22480.0
2020-10-16 14:20:00,45.59,45.61,45.55,45.59,23825.0,43.9256,43.9449,43.8871,43.9256,23825.0
2020-10-16 14:25:00,45.59,45.64,45.59,45.62,12162.0,43.9256,43.9738,43.9256,43.9545,12162.0
2020-10-16 14:30:00,45.62,45.66,45.61,45.66,24608.0,43.9545,43.9931,43.9449,43.9931,24608.0
2020-10-16 14:35:00,45.66,45.69,45.64,45.68,14723.0,43.9931,44.022,43.9738,44.0123,14723.0
2020-10-16 14:40:00,45.67,45.69,45.63,45.68,10196.0,44.0027,44.022,43.9642,44.0123,10196.0
2020-10-16 14:45:00,45.68,45.69,45.64,45.66,19508.0,44.0123,44.022,43.9738,43.9931,19508.0
2020-10-16 14:50:00,45.65,45.68,45.64,45.66,12295.0,43.9834,44.0123,43.9738,43.9931,12295.0
2020-10-16 14:55:00,45.66,45.67,45.61,45.65,15124.0,43.9931,44.0027,43.9449,43.9834,15124.0
2020-10-16 15:00:00,45.65,45.65,45.54,45.57,13591.0,43.9834,43.9834,43.8774,43.9063,13591.0
2020-10-16 15:05:00,45.56,45.6,45.53,45.57,16588.0,43.8967,43.9353,43.8678,43.9063,16588.0
2020-10-16 15:10:00,45.57,45.57,45.49,45.5,15207.0,43.9063,43.9063,43.8293,43.8389,15207.0
2020-10-16 15:15:00,45.5,45.52,45.48,45.5,17892.0,43.8389,43.8582,43.8196,43.8389,17892.0
2020-10-16 15:20:00,45.49,45.49,45.42,45.47,28641.0,43.8293,43.8293,43.7618,43.81,28641.0
2020-10-16 15:25:00,45.46,45.46,45.43,45.43,23089.0,43.8004,43.8004,43.7715,43.7715,23089.0
2020-10-16 15:30:00,45.42,45.45,45.33,45.34,45977.0,43.7618,43.7907,43.6751,43.6847,45977.0
2020-10-16 15:35:00,45.34,45.36,45.3,45.34,33118.0,43.6847,43.704,43.6462,43.6847,33118.0
2020-10-16 15:40:00,45.34,45.4,45.32,45.39,106459.0,43.6847,43.7426,43.6655,43.7329,106459.0
2020-10-16 15:45:00,45.39,45.41,45.36,45.36,45383.0,43.7329,43.7522,43.704,43.704,45383.0
2020-10-16 15:50:00,45.36,45.36,45.24,45.26,78516.0,43.704,43.704,43.5884,43.6077,78516.0
2020-10-16 15:55:00,45.27,45.38,45.27,45.37,182317.0,43.6173,43.7233,43.6173,43.7136,182317.0
2020-10-19 09:30:00,45.25,45.54,45.05,45.16,133730.0,43.598,43.8774,43.4053,43.5113,133730.0
2020-10-19 09:35:00,45.17,45.36,45.17,45.33,40577.0,43.5209,43.704,43.5209,43.6751,40577.0
2020-10-19 09:40:00,45.31,45.77,45.26,45.77,90996.0,43.6558,44.099,43.6077,44.099,90996.0
2020-10-19 09:45:00,45.76,45.92,45.63,45.83,118123.0,44.0894,44.2436,43.9642,44.1569,118123.0
2020-10-19 09:50:00,45.83,46.04,45.82,45.92,47194.0,44.1569,44.3592,44.1472,44.2436,47194.0
2020-10-19 09:55:00,45.89,45.99,45.78,45.82,97223.0,44.2147,44.311,44.1087,44.1472,97223.0
2020-10-19 10:00:00,45.83,45.89,45.72,45.88,94213.0,44.1569,44.2147,44.0509,44.205,94213.0
2020-10-19 10:05:00,45.88,45.88,45.73,45.73,72150.0,44.205,44.205,44.0605,44.0605,72150.0
2020-10-19 10:10:00,45.73,45.85,45.73,45.76,42751.0,44.0605,44.1761,44.0605,44.0894,42751.0
2020-10-19 10:15:00,45.75,45.97,45.74,45.92,45413.0,44.0798,44.2917,44.0701,44.2436,45413.0
2020-10-19 10:20:00,45.92,46.02,45.84,45.96,35329.0,44.2436,44.3399,44.1665,44.2821,35329.0
2020-10-19 10:25:00,45.97,46.2,45.96,46.2,77857.0,44.2917,44.5133,44.2821,44.5133,77857.0
2020-10-19 10:30:00,46.19,46.28,46.16,46.21,81200.0,44.5037,44.5904,44.4748,44.523,81200.0
2020-10-19 10:35:00,46.22,46.23,46.08,46.12,67427.0,44.5326,44.5423,44.3977,44.4363,67427.0
2020-10-19 10:40:00,46.1,46.13,45.85,45.88,47238.0,44.417,44.4459,44.1761,44.205,47238.0
2020-10-19 10:45:00,45.88,46.07,45.85,45.98,35693.0,44.205,44.3881,44.1761,44.3014,35693.0
2020-10-19 10:50:00,45.99,46.04,45.96,45.99,90124.0,44.311,44.3592,44.2821,44.311,90124.0
2020-10-19 10:55:00,45.99,46.16,45.99,46.01,49296.0,44.311,44.4748,44.311,44.3303,49296.0
2020-10-19 11:00:00,46.02,46.04,45.99,46.0,73222.0,44.3399,44.3592,44.311,44.3206,73222.0
2020-10-19 11:05:00,46.0,46.0,45.93,46.0,35197.0,44.3206,44.3206,44.2532,44.3206,35197.0
2020-10-19 11:10:00,46.02,46.05,45.99,46.0,27435.0,44.3399,44.3688,44.311,44.3206,27435.0
2020-10-19 11:15:00,46.01,46.05,45.95,45.98,18251.0,44.3303,44.3688,44.2725,44.3014,18251.0
2020-10-19 11:20:00,45.98,45.99,45.83,45.85,48761.0,44.3014,44.311,44.1569,44.1761,48761.0
2020-10-19 11:25:00,45.85,45.94,45.83,45.88,31632.0,44.1761,44.2628,44.1569,44.205,31632.0
2020-10-19 11:30:00,45.87,45.91,45.83,45.83,20669.0,44.1954,44.2339,44.1569,44.1569,20669.0
2020-10-19 11:35:00,45.84,45.93,45.75,45.82,23184.0,44.1665,44.2532,44.0798,44.1472,23184.0
2020-10-19 11:40:00,45.8,45.84,45.76,45.82,36879.0,44.128,44.1665,44.0894,44.1472,36879.0
2020-10-19 11:45:00,45.81,45.83,45.77,45.77,28865.0,44.1376,44.1569,44.099,44.099,28865.0
2020-10-19 11:50:00,45.78,45.79,45.73,45.75,15641.0,44.1087,44.1183,44.0605,44.0798,15641.0
2020-10-19 11:55:00,45.74,45.77,45.69,45.75,23715.0,44.0701,44.099,44.022,44.0798,23715.0
2020-10-19 12:00:00,45.75,45.79,45.67,45.77,22129.0,44.0798,44.1183,44.0027,44.099,22129.0
2020-10-19 12:05:00,45.75,45.8,45.66,45.68,127448.0,44.0798,44.128,43.9931,44.0123,127448.0
2020-10-19 12:10:00,45.67,45.67,45.59,45.6,22224.0,44.0027,44.0027,43.9256,43.9353,22224.0
2020-10-19 12:15:00,45.61,45.63,45.55,45.56,32230.0,43.9449,43.9642,43.8871,43.8967,32230.0
2020-10-19 12:20:00,45.58,45.59,45.5,45.53,31164.0,43.916,43.9256,43.8389,43.8678,31164.0
2020-10-19 12:25:00,45.52,45.58,45.49,45.56,31016.0,43.8582,43.916,43.8293,43.8967,31016.0
2020-10-19 12:30:00,45.56,45.62,45.53,45.59,27238.0,43.8967,43.9545,43.8678,43.9256,27238.0
2020-10-19 12:35:00,45.59,45.65,45.54,45.57,51912.0,43.9256,43.9834,43.8774,43.9063,51912.0
2020-10-19 12:40:00,45.56,45.58,45.5,45.55,41792.0,43.8967,43.916,43.8389,43.8871,41792.0
2020-10-19 12:45:00,45.55,45.61,45.53,45.58,18904.0,43.8871,43.9449,43.8678,43.916,18904.0
2020-10-19 12:50:00,45.58,45.61,45.53,45.53,37089.0,43.916,43.9449,43.8678,43.8678,37089.0
2020-10-19 12:55:00,45.54,45.68,45.53,45.64,35885.0,43.8774,44.0123,43.8678,43.9738,35885.0
2020-10-19 13:00:00,45.64,45.7,45.61,45.63,27661.0,43.9738,44.0316,43.9449,43.9642,27661.0
2020-10-19 13:05:00,45.62,45.68,45.62,45.66,13509.0,43.9545,44.0123,43.9545,43.9931,13509.0
2020-10-19 13:10:00,45.65,45.7,45.62,45.66,32562.0,43.9834,44.0316,43.9545,43.9931,32562.0
2020-10-19 13:15:00,45.65,45.67,45.64,45.65,23379.0,43.9834,44.0027,43.9738,43.9834,23379.0
2020-10-19 13:20:00,45.67,45.69,45.63,45.68,18564.0,44.0027,44.022,43.9642,44.0123,18564.0
2020-10-19 13:25:00,45.68,45.68,45.63,45.65,19838.0,44.0123,44.0123,43.9642,43.9834,19838.0
2020-10-19 13:30:00,45.65,45.69,45.6,45.62,35140.0,43.9834,44.022,43.9353,43.9545,35140.0
2020-10-19 13:35:00,45.62,45.65,45.56,45.57,33736.0,43.9545,43.9834,43.8967,43.9063,33736.0
2020-10-19 13:40:00,45.57,45.66,45.57,45.65,30333.0,43.9063,43.9931,43.9063,43.9834,30333.0
2020-10-19 13:45:00,45.64,45.66,45.57,45.61,45875.0,43.9738,43.9931,43.9063,43.9449,45875.0
2020-10-19 13:50:00,45.61,45.65,45.55,45.58,24386.0,43.9449,43.9834,43.8871,43.916,24386.0
2020-10-19 13:55:00,45.57,45.59,45.5,45.59,28146.0,43.9063,43.9256,43.8389,43.9256,28146.0
2020-10-19 14:00:00,45.57,45.57,45.48,45.48,43642.0,43.9063,43.9063,43.8196,43.8196,43642.0
2020-10-19 14:05:00,45.5,45.56,45.45,45.48,41996.0,43.8389,43.8967,43.7907,43.8196,41996.0
2020-10-19 14:10:00,45.48,45.57,45.46,45.55,53633.0,43.8196,43.9063,43.8004,43.8871,53633.0
2020-10-19 14:15:00,45.55,45.67,45.54,45.59,37830.0,43.8871,44.0027,43.8774,43.9256,37830.0
2020-10-19 14:20:00,45.59,45.63,45.57,45.59,18243.0,43.9256,43.9642,43.9063,43.9256,18243.0
2020-10-19 14:25:00,45.58,45.59,45.5,45.54,38964.0,43.916,43.9256,43.8389,43.8774,38964.0
2020-10-19 14:30:00,45.55,45.57,45.44,45.44,53036.0,43.8871,43.9063,43.7811,43.7811,53036.0
2020-10-19 14:35:00,45.47,45.49,45.34,45.39,35926.0,43.81,43.8293,43.6847,43.7329,35926.0
2020-10-19 14:40:00,45.4,45.42,45.3,45.33,23414.0,43.7426,43.7618,43.6462,43.6751,23414.0
2020-10-19 14:45:00,45.32,45.32,45.23,45.26,49783.0,43.6655,43.6655,43.5788,43.6077,49783.0
2020-10-19 14:50:00,45.26,45.29,45.16,45.19,39589.0,43.6077,43.6366,43.5113,43.5402,39589.0
2020-10-19 14:55:00,45.19,45.21,45.13,45.15,99188.0,43.5402,43.5595,43.4824,43.5017,99188.0
2020-10-19 15:00:00,45.15,45.16,44.96,44.96,81609.0,43.5017,43.5113,43.3186,43.3186,81609.0
2020-10-19 15:05:00,44.96,44.96,44.87,44.91,63057.0,43.3186,43.3186,43.2319,43.2704,63057.0
2020-10-19 15:10:00,44.91,45.06,44.85,45.01,96530.0,43.2704,43.415,43.2126,43.3668,96530.0
2020-10-19 15:15:00,45.01,45.06,44.96,44.99,46227.0,43.3668,43.415,43.3186,43.3475,46227.0
2020-10-19 15:20:00,44.99,45.04,44.96,44.97,49217.0,43.3475,43.3957,43.3186,43.3283,49217.0
2020-10-19 15:25:00,44.98,45.08,44.97,45.06,99767.0,43.3379,43.4342,43.3283,43.415,99767.0
2020-10-19 15:30:00,45.05,45.08,44.97,44.98,69341.0,43.4053,43.4342,43.3283,43.3379,69341.0
2020-10-19 15:35:00,44.98,45.02,44.94,45.02,74187.0,43.3379,43.3764,43.2993,43.3764,74187.0
2020-10-19 15:40:00,45.01,45.02,44.94,44.97,176621.0,43.3668,43.3764,43.2993,43.3283,176621.0
2020-10-19 15:45:00,44.98,45.0,44.9,44.91,137782.0,43.3379,43.3572,43.2608,43.2704,137782.0
2020-10-19 15:50:00,44.91,44.96,44.87,44.88,165422.0,43.2704,43.3186,43.2319,43.2415,165422.0
2020-10-19 15:55:00,44.87,45.03,44.86,44.96,476159.0,43.2319,43.3861,43.2223,43.3186,476159.0
2020-10-20 09:30:00,45.03,45.34,44.86,45.33,178679.0,43.3861,43.6847,43.2223,43.6751,178679.0
2020-10-20 09:35:00,45.34,45.82,45.27,45.68,81286.0,43.6847,44.1472,43.6173,44.0123,81286.0
2020-10-20 09:40:00,45.68,46.07,45.66,45.98,89358.0,44.0123,44.3881,43.9931,44.3014,89358.0
2020-10-20 09:45:00,45.98,46.07,45.8,45.89,38306.0,44.3014,44.3881,44.128,44.2147,38306.0
2020-10-20 09:50:00,45.89,45.99,45.81,45.89,29420.0,44.2147,44.311,44.1376,44.2147,29420.0
2020-10-20 09:55:00,45.89,45.97,45.77,45.77,43487.0,44.2147,44.2917,44.099,44.099,43487.0
2020-10-20 10:00:00,45.79,45.85,45.64,45.79,31469.0,44.1183,44.1761,43.9738,44.1183,31469.0
2020-10-20 10:05:00,45.8,45.83,45.65,45.65,29841.0,44.128,44.1569,43.9834,43.9834,29841.0
2020-10-20 10:10:00,45.66,45.77,45.64,45.67,22368.0,43.9931,44.099,43.9738,44.0027,22368.0
2020-10-20 10:15:00,45.69,45.74,45.59,45.6,17480.0,44.022,44.0701,43.9256,43.9353,17480.0
2020-10-20 10:20:00,45.6,45.8,45.56,45.77,58665.0,43.9353,44.128,43.8967,44.099,58665.0
2020-10-20 10:25:00,45.78,45.81,45.67,45.75,21417.0,44.1087,44.1376,44.0027,44.0798,21417.0
2020-10-20 10:30:00,45.75,45.86,45.7,45.84,11618.0,44.0798,44.1858,44.0316,44.1665,11618.0
2020-10-20 10:35:00,45.84,45.95,45.8,45.93,17732.0,44.1665,44.2725,44.128,44.2532,17732.0
2020-10-20 10:40:00,45.95,46.02,45.88,45.99,33407.0,44.2725,44.3399,44.205,44.311,33407.0
2020-10-20 10:45:00,46.0,46.09,45.99,46.03,26640.0,44.3206,44.4074,44.311,44.3496,26640.0
2020-10-20 10:50:00,46.04,46.17,46.03,46.08,64970.0,44.3592,44.4844,44.3496,44.3977,64970.0
2020-10-20 10:55:00,46.08,46.19,46.08,46.1,25712.0,44.3977,44.5037,44.3977,44.417,25712.0
2020-10-20 11:00:00,46.06,46.09,45.82,45.86,18283.0,44.3785,44.4074,44.1472,44.1858,18283.0
2020-10-20 11:05:00,45.86,46.0,45.83,45.96,16525.0,44.1858,44.3206,44.1569,44.2821,16525.0
2020-10-20 11:10:00,45.99,46.03,45.97,46.0,19624.0,44.311,44.3496,44.2917,44.3206,19624.0
2020-10-20 11:15:00,45.99,46.1,45.99,46.09,25871.0,44.311,44.417,44.311,44.4074,25871.0
2020-10-20 11:20:00,46.1,46.18,46.07,46.17,18972.0,44.417,44.4941,44.3881,44.4844,18972.0
2020-10-20 11:25:00,46.17,46.26,46.15,46.24,31330.0,44.4844,44.5712,44.4652,44.5519,31330.0
2020-10-20 11:30:00,46.24,46.26,46.15,46.18,20823.0,44.5519,44.5712,44.4652,44.4941,20823.0
2020-10-20 11:35:00,46.16,46.34,46.16,46.31,20869.0,44.4748,44.6482,44.4748,44.6193,20869.0
2020-10-20 11:40:00,46.3,46.32,46.19,46.23,42657.0,44.6097,44.629,44.5037,44.5423,42657.0
2020-10-20 11:45:00,46.21,46.23,46.11,46.15,16481.0,44.523,44.5423,44.4266,44.4652,16481.0
2020-10-20 11:50:00,46.15,46.25,46.13,46.24,16842.0,44.4652,44.5615,44.4459,44.5519,16842.0
2020-10-20 11:55:00,46.24,46.25,46.18,46.25,19370.0,44.5519,44.5615,44.4941,44.5615,19370.0
2020-10-20 12:00:00,46.24,46.28,46.22,46.28,22660.0,44.5519,44.5904,44.5326,44.5904,22660.0
2020-10-20 12:05:00,46.28,46.32,46.16,46.16,38579.0,44.5904,44.629,44.4748,44.4748,38579.0
2020-10-20 12:10:00,46.14,46.22,46.14,46.2,21903.0,44.4555,44.5326,44.4555,44.5133,21903.0
2020-10-20 12:15:00,46.2,46.29,46.18,46.19,21651.0,44.5133,44.6001,44.4941,44.5037,21651.0
2020-10-20 12:20:00,46.17,46.19,46.03,46.03,25605.0,44.4844,44.5037,44.3496,44.3496,25605.0
2020-10-20 12:25:00,46.04,46.05,45.98,46.04,17361.0,44.3592,44.3688,44.3014,44.3592,17361.0
2020-10-20 12:30:00,46.06,46.16,46.01,46.15,36605.0,44.3785,44.4748,44.3303,44.4652,36605.0
2020-10-20 12:35:00,46.16,46.2,46.04,46.13,30316.0,44.4748,44.5133,44.3592,44.4459,30316.0
2020-10-20 12:40:00,46.13,46.15,46.06,46.1,36960.0,44.4459,44.4652,44.3785,44.417,36960.0
2020-10-20 12:45:00,46.11,46.18,46.09,46.14,44385.0,44.4266,44.4941,44.4074,44.4555,44385.0
2020-10-20 12:50:00,46.14,46.2,46.1,46.16,36625.0,44.4555,44.5133,44.417,44.4748,36625.0
2020-10-20 12:55:00,46.16,46.3,46.15,46.3,24370.0,44.4748,44.6097,44.4652,44.6097,24370.0
2020-10-20 13:00:00,46.31,46.33,46.27,46.28,17984.0,44.6193,44.6386,44.5808,44.5904,17984.0
2020-10-20 13:05:00,46.28,46.31,46.16,46.19,14976.0,44.5904,44.6193,44.4748,44.5037,14976.0
2020-10-20 13:10:00,46.18,46.27,46.11,46.23,30422.0,44.4941,44.5808,44.4266,44.5423,30422.0
2020-10-20 13:15:00,46.23,46.26,46.1,46.15,24989.0,44.5423,44.5712,44.417,44.4652,24989.0
2020-10-20 13:20:00,46.15,46.21,46.12,46.18,23421.0,44.4652,44.523,44.4363,44.4941,23421.0
2020-10-20 13:25:00,46.18,46.23,46.12,46.14,24342.0,44.4941,44.5423,44.4363,44.4555,24342.0
2020-10-20 13:30:00,46.13,46.17,46.04,46.08,53154.0,44.4459,44.4844,44.3592,44.3977,53154.0
2020-10-20 13:35:00,46.07,46.13,46.05,46.13,24012.0,44.3881,44.4459,44.3688,44.4459,24012.0
2020-10-20 13:40:00,46.13,46.14,46.09,46.09,12059.0,44.4459,44.4555,44.4074,44.4074,12059.0
2020-10-20 13:45:00,46.09,46.11,46.02,46.09,55840.0,44.4074,44.4266,44.3399,44.4074,55840.0
2020-10-20 13:50:00,46.1,46.12,46.03,46.04,40873.0,44.417,44.4363,44.3496,44.3592,40873.0
2020-10-20 13:55:00,46.05,46.12,46.0,46.02,54905.0,44.3688,44.4363,44.3206,44.3399,54905.0
2020-10-20 14:00:00,46.02,46.13,46.02,46.08,20685.0,44.3399,44.4459,44.3399,44.3977,20685.0
2020-10-20 14:05:00,46.07,46.08,46.0,46.03,27937.0,44.3881,44.3977,44.3206,44.3496,27937.0
2020-10-20 14:10:00,46.03,46.07,46.01,46.07,18319.0,44.3496,44.3881,44.3303,44.3881,18319.0
2020-10-20 14:15:00,46.08,46.17,46.07,46.17,11854.0,44.3977,44.4844,44.3881,44.4844,11854.0
2020-10-20 14:20:00,46.18,46.21,46.13,46.19,17796.0,44.4941,44.523,44.4459,44.5037,17796.0
2020-10-20 14:25:00,46.2,46.22,46.15,46.16,22656.0,44.5133,44.5326,44.4652,44.4748,22656.0
2020-10-20 14:30:00,46.15,46.21,46.11,46.19,31002.0,44.4652,44.523,44.4266,44.5037,31002.0
2020-10-20 14:35:00,46.19,46.35,46.17,46.34,144682.0,44.5037,44.6579,44.4844,44.6482,144682.0
2020-10-20 14:40:00,46.33,46.43,46.29,46.37,58258.0,44.6386,44.735,44.6001,44.6771,58258.0
2020-10-20 14:45:00,46.36,46.39,46.26,46.28,40606.0,44.6675,44.6964,44.5712,44.5904,40606.0
2020-10-20 14:50:00,46.27,46.28,46.15,46.18,27192.0,44.5808,44.5904,44.4652,44.4941,27192.0
2020-10-20 14:55:00,46.19,46.2,46.12,46.16,20550.0,44.5037,44.5133,44.4363,44.4748,20550.0
2020-10-20 15:00:00,46.17,46.24,46.16,46.2,18687.0,44.4844,44.5519,44.4748,44.5133,18687.0
2020-10-20 15:05:00,46.2,46.22,45.92,45.93,24556.0,44.5133,44.5326,44.2436,44.2532,24556.0
2020-10-20 15:10:00,45.92,45.94,45.82,45.91,35679.0,44.2436,44.2628,44.1472,44.2339,35679.0
2020-10-20 15:15:00,45.9,45.98,45.85,45.94,41696.0,44.2243,44.3014,44.1761,44.2628,41696.0
2020-10-20 15:20:00,45.94,46.04,45.9,46.03,20059.0,44.2628,44.3592,44.2243,44.3496,20059.0
2020-10-20 15:25:00,46.03,46.12,46.02,46.11,20266.0,44.3496,44.4363,44.3399,44.4266,20266.0
2020-10-20 15:30:00,46.11,46.24,46.1,46.23,47678.0,44.4266,44.5519,44.417,44.5423,47678.0
2020-10-20 15:35:00,46.23,46.33,46.19,46.28,80316.0,44.5423,44.6386,44.5037,44.5904,80316.0
2020-10-20 15:40:00,46.27,46.48,46.25,46.43,157753.0,44.5808,44.7831,44.5615,44.735,157753.0
2020-10-20 15:45:00,46.42,46.48,46.37,46.4,251644.0,44.7253,44.7831,44.6771,44.706,251644.0
2020-10-20 15:50:00,46.36,46.45,46.32,46.39,178146.0,44.6675,44.7542,44.629,44.6964,178146.0
2020-10-20 15:55:00,46.4,46.42,46.2,46.2,337699.0,44.706,44.7253,44.5133,44.5133,337699.0
2020-10-21 09:30:00,45.88,46.47,45.82,45.95,98278.0,44.205,44.7735,44.1472,44.2725,98278.0
2020-10-21 09:35:00,45.94,45.97,45.7,45.81,41282.0,44.2628,44.2917,44.0316,44.1376,41282.0
2020-10-21 09:40:00,45.86,46.05,45.86,46.02,49138.0,44.1858,44.3688,44.1858,44.3399,49138.0
2020-10-21 09:45:00,45.98,46.1,45.87,45.96,34472.0,44.3014,44.417,44.1954,44.2821,34472.0
2020-10-21 09:50:00,45.94,46.04,45.73,45.83,30772.0,44.2628,44.3592,44.0605,44.1569,30772.0
2020-10-21 09:55:00,45.8,46.0,45.74,45.95,36667.0,44.128,44.3206,44.0701,44.2725,36667.0
2020-10-21 10:00:00,45.9,46.18,45.84,46.18,30784.0,44.2243,44.4941,44.1665,44.4941,30784.0
2020-10-21 10:05:00,46.16,46.28,46.08,46.14,24100.0,44.4748,44.5904,44.3977,44.4555,24100.0
2020-10-21 10:10:00,46.13,46.22,46.02,46.14,35084.0,44.4459,44.5326,44.3399,44.4555,35084.0
2020-10-21 10:15:00,46.15,46.17,46.01,46.1,20082.0,44.4652,44.4844,44.3303,44.417,20082.0
2020-10-21 10:20:00,46.09,46.1,45.96,46.0,26724.0,44.4074,44.417,44.2821,44.3206,26724.0
2020-10-21 10:25:00,45.99,46.05,45.91,45.93,25961.0,44.311,44.3688,44.2339,44.2532,25961.0
2020-10-21 10:30:00,45.93,46.21,45.93,46.14,25857.0,44.2532,44.523,44.2532,44.4555,25857.0
2020-10-21 10:35:00,46.15,46.19,46.11,46.18,21448.0,44.4652,44.5037,44.4266,44.4941,21448.0
2020-10-21 10:40:00,46.18,46.23,46.15,46.21,11979.0,44.4941,44.5423,44.4652,44.523,11979.0
2020-10-21 10:45:00,46.2,46.26,46.12,46.13,21609.0,44.5133,44.5712,44.4363,44.4459,21609.0
2020-10-21 10:50:00,46.13,46.18,46.06,46.07,12259.0,44.4459,44.4941,44.3785,44.3881,12259.0
2020-10-21 10:55:00,46.05,46.11,45.94,45.94,18462.0,44.3688,44.4266,44.2628,44.2628,18462.0
2020-10-21 11:00:00,45.94,46.04,45.92,46.0,19016.0,44.2628,44.3592,44.2436,44.3206,19016.0
2020-10-21 11:05:00,46.01,46.01,45.85,45.89,15040.0,44.3303,44.3303,44.1761,44.2147,15040.0
2020-10-21 11:10:00,45.86,45.89,45.74,45.74,51664.0,44.1858,44.2147,44.0701,44.0701,51664.0
2020-10-21 11:15:00,45.74,45.81,45.66,45.75,33965.0,44.0701,44.1376,43.9931,44.0798,33965.0
2020-10-21 11:20:00,45.77,45.84,45.7,45.82,23812.0,44.099,44.1665,44.0316,44.1472,23812.0
2020-10-21 11:25:00,45.83,45.99,45.79,45.96,32815.0,44.1569,44.311,44.1183,44.2821,32815.0
2020-10-21 11:30:00,45.96,46.06,45.96,46.04,22527.0,44.2821,44.3785,44.2821,44.3592,22527.0
2020-10-21 11:35:00,46.05,46.16,46.01,46.03,20421.0,44.3688,44.4748,44.3303,44.3496,20421.0
2020-10-21 11:40:00,46.03,46.14,46.01,46.01,42913.0,44.3496,44.4555,44.3303,44.3303,42913.0
2020-10-21 11:45:00,46.01,46.11,46.01,46.09,12145.0,44.3303,44.4266,44.3303,44.4074,12145.0
2020-10-21 11:50:00,46.09,46.1,46.01,46.06,24902.0,44.4074,44.417,44.3303,44.3785,24902.0
2020-10-21 11:55:00,46.07,46.08,45.96,46.03,38512.0,44.3881,44.3977,44.2821,44.3496,38512.0
2020-10-21 12:00:00,46.03,46.03,45.96,45.97,11951.0,44.3496,44.3496,44.2821,44.2917,11951.0
2020-10-21 12:05:00,45.96,46.06,45.95,46.04,12162.0,44.2821,44.3785,44.2725,44.3592,12162.0
2020-10-21 12:10:00,46.04,46.04,45.92,45.98,18454.0,44.3592,44.3592,44.2436,44.3014,18454.0
2020-10-21 12:15:00,45.97,45.98,45.94,45.97,11026.0,44.2917,44.3014,44.2628,44.2917,11026.0
2020-10-21 12:20:00,45.96,46.24,45.95,46.22,25049.0,44.2821,44.5519,44.2725,44.5326,25049.0
2020-10-21 12:25:00,46.23,46.24,46.08,46.15,26084.0,44.5423,44.5519,44.3977,44.4652,26084.0
2020-10-21 12:30:00,46.17,46.18,46.05,46.13,17019.0,44.4844,44.4941,44.3688,44.4459,17019.0
2020-10-21 12:35:00,46.13,46.16,46.08,46.14,19972.0,44.4459,44.4748,44.3977,44.4555,19972.0
2020-10-21 12:40:00,46.15,46.17,46.09,46.12,20395.0,44.4652,44.4844,44.4074,44.4363,20395.0
2020-10-21 12:45:00,46.13,46.15,46.01,46.02,28550.0,44.4459,44.4652,44.3303,44.3399,28550.0
2020-10-21 12:50:00,46.02,46.2,46.02,46.19,45051.0,44.3399,44.5133,44.3399,44.5037,45051.0
2020-10-21 12:55:00,46.18,46.18,46.09,46.13,18155.0,44.4941,44.4941,44.4074,44.4459,18155.0
2020-10-21 13:00:00,46.13,46.22,46.11,46.22,15097.0,44.4459,44.5326,44.4266,44.5326,15097.0
2020-10-21 13:05:00,46.22,46.23,46.13,46.17,12553.0,44.5326,44.5423,44.4459,44.4844,12553.0
2020-10-21 13:10:00,46.16,46.2,46.11,46.12,14891.0,44.4748,44.5133,44.4266,44.4363,14891.0
2020-10-21 13:15:00,46.12,46.17,46.06,46.08,34298.0,44.4363,44.4844,44.3785,44.3977,34298.0
2020-10-21 13:20:00,46.09,46.12,46.08,46.1,12744.0,44.4074,44.4363,44.3977,44.417,12744.0
2020-10-21 13:25:00,46.11,46.19,46.1,46.18,14069.0,44.4266,44.5037,44.417,44.4941,14069.0
2020-10-21 13:30:00,46.18,46.21,46.13,46.16,12843.0,44.4941,44.523,44.4459,44.4748,12843.0
2020-10-21 13:35:00,46.16,46.23,46.12,46.14,23624.0,44.4748,44.5423,44.4363,44.4555,23624.0
2020-10-21 13:40:00,46.15,46.22,46.14,46.17,16753.0,44.4652,44.5326,44.4555,44.4844,16753.0
2020-10-21 13:45:00,46.17,46.25,46.16,46.22,52944.0,44.4844,44.5615,44.4748,44.5326,52944.0
2020-10-21 13:50:00,46.22,46.33,46.22,46.25,19775.0,44.5326,44.6386,44.5326,44.5615,19775.0
2020-10-21 13:55:00,46.26,46.37,46.17,46.18,44035.0,44.5712,44.6771,44.4844,44.4941,44035.0
2020-10-21 14:00:00,46.19,46.3,46.16,46.24,30252.0,44.5037,44.6097,44.4748,44.5519,30252.0
2020-10-21 14:05:00,46.23,46.28,46.2,46.27,19238.0,44.5423,44.5904,44.5133,44.5808,19238.0
2020-10-21 14:10:00,46.26,46.33,46.22,46.29,26129.0,44.5712,44.6386,44.5326,44.6001,26129.0
2020-10-21 14:15:00,46.3,46.31,46.26,46.29,19051.0,44.6097,44.6193,44.5712,44.6001,19051.0
2020-10-21 14:20:00,46.28,46.29,46.21,46.25,24951.0,44.5904,44.6001,44.523,44.5615,24951.0
2020-10-21 14:25:00,46.25,46.25,46.2,46.23,29596.0,44.5615,44.5615,44.5133,44.5423,29596.0
2020-10-21 14:30:00,46.24,46.25,46.18,46.22,23675.0,44.5519,44.5615,44.4941,44.5326,23675.0
2020-10-21 14:35:00,46.22,46.26,46.2,46.22,28761.0,44.5326,44.5712,44.5133,44.5326,28761.0
2020-10-21 14:40:00,46.23,46.3,46.21,46.26,37170.0,44.5423,44.6097,44.523,44.5712,37170.0
2020-10-21 14:45:00,46.27,46.31,46.25,46.29,25102.0,44.5808,44.6193,44.5615,44.6001,25102.0
2020-10-21 14:50:00,46.28,46.35,46.27,46.34,43127.0,44.5904,44.6579,44.5808,44.6482,43127.0
2020-10-21 14:55:00,46.34,46.38,46.3,46.32,36688.0,44.6482,44.6868,44.6097,44.629,36688.0
2020-10-21 15:00:00,46.34,46.35,46.24,46.27,42068.0,44.6482,44.6579,44.5519,44.5808,42068.0
2020-10-21 15:05:00,46.28,46.3,46.14,46.16,63531.0,44.5904,44.6097,44.4555,44.4748,63531.0
2020-10-21 15:10:00,46.17,46.23,46.14,46.21,31551.0,44.4844,44.5423,44.4555,44.523,31551.0
2020-10-21 15:15:00,46.2,46.23,46.1,46.12,32097.0,44.5133,44.5423,44.417,44.4363,32097.0
2020-10-21 15:20:00,46.13,46.18,46.1,46.11,37758.0,44.4459,44.4941,44.417,44.4266,37758.0
2020-10-21 15:25:00,46.11,46.21,46.11,46.21,41634.0,44.4266,44.523,44.4266,44.523,41634.0
2020-10-21 15:30:00,46.21,46.28,46.18,46.22,58012.0,44.523,44.5904,44.4941,44.5326,58012.0
2020-10-21 15:35:00,46.23,46.28,46.2,46.25,46370.0,44.5423,44.5904,44.5133,44.5615,46370.0
2020-10-21 15:40:00,46.25,46.28,46.1,46.1,77401.0,44.5615,44.5904,44.417,44.417,77401.0
2020-10-21 15:45:00,46.1,46.15,45.99,46.15,92829.0,44.417,44.4652,44.311,44.4652,92829.0
2020-10-21 15:50:00,46.15,46.22,46.13,46.2,109588.0,44.4652,44.5326,44.4459,44.5133,109588.0
2020-10-21 15:55:00,46.2,46.21,45.95,45.95,280861.0,44.5133,44.523,44.2725,44.2725,280861.0
2020-10-22 09:30:00,49.19,49.75,48.9,49.43,979189.0,47.3942,47.9337,47.1148,47.6254,979189.0
2020-10-22 09:35:00,49.44,49.55,48.75,48.79,481867.0,47.6351,47.741,46.9703,47.0088,481867.0
2020-10-22 09:40:00,48.83,48.96,48.5,48.95,363585.0,47.0473,47.1726,46.7294,47.163,363585.0
2020-10-22 09:45:00,48.94,48.94,48.22,48.5,253468.0,47.1533,47.1533,46.4596,46.7294,253468.0
2020-10-22 09:50:00,48.48,49.14,48.46,48.95,242161.0,46.7101,47.346,46.6908,47.163,242161.0
2020-10-22 09:55:00,48.98,49.08,48.67,49.05,174830.0,47.1919,47.2882,46.8932,47.2593,174830.0
2020-10-22 10:00:00,49.05,49.39,49.02,49.26,209767.0,47.2593,47.5869,47.2304,47.4616,209767.0
2020-10-22 10:05:00,49.27,49.49,49.18,49.39,161224.0,47.4713,47.6832,47.3846,47.5869,161224.0
2020-10-22 10:10:00,49.38,49.71,49.37,49.59,301532.0,47.5773,47.8952,47.5676,47.7796,301532.0
2020-10-22 10:15:00,49.6,49.72,49.54,49.58,280541.0,47.7892,47.9048,47.7314,47.77,280541.0
2020-10-22 10:20:00,49.58,49.6,49.44,49.51,174883.0,47.77,47.7892,47.6351,47.7025,174883.0
2020-10-22 10:25:00,49.52,49.7,49.45,49.62,145277.0,47.7121,47.8856,47.6447,47.8085,145277.0
2020-10-22 10:30:00,49.61,49.68,49.23,49.23,150573.0,47.7989,47.8663,47.4327,47.4327,150573.0
2020-10-22 10:35:00,49.25,49.39,48.97,49.01,148897.0,47.452,47.5869,47.1822,47.2208,148897.0
2020-10-22 10:40:00,49.01,49.04,48.83,48.92,120879.0,47.2208,47.2497,47.0473,47.134,120879.0
2020-10-22 10:45:00,48.93,49.3,48.92,49.29,126590.0,47.1437,47.5002,47.134,47.4905,126590.0
2020-10-22 10:50:00,49.29,49.57,49.26,49.46,110850.0,47.4905,47.7603,47.4616,47.6543,110850.0
2020-10-22 10:55:00,49.45,49.67,49.44,49.64,100112.0,47.6447,47.8567,47.6351,47.8278,100112.0
2020-10-22 11:00:00,49.64,49.71,49.61,49.7,129005.0,47.8278,47.8952,47.7989,47.8856,129005.0
2020-10-22 11:05:00,49.69,49.71,49.63,49.7,177614.0,47.8759,47.8952,47.8181,47.8856,177614.0
2020-10-22 11:10:00,49.7,50.15,49.67,50.15,340577.0,47.8856,48.3191,47.8567,48.3191,340577.0
2020-10-22 11:15:00,50.15,50.25,49.87,49.87,183500.0,48.3191,48.4155,48.0494,48.0494,183500.0
2020-10-22 11:20:00,49.87,49.88,49.39,49.43,203437.0,48.0494,48.059,47.5869,47.6254,203437.0
2020-10-22 11:25:00,49.4,49.43,49.06,49.27,148333.0,47.5965,47.6254,47.2689,47.4713,148333.0
2020-10-22 11:30:00,49.23,49.27,49.06,49.12,106823.0,47.4327,47.4713,47.2689,47.3267,106823.0
2020-10-22 11:35:00,49.11,49.14,48.71,48.83,121310.0,47.3171,47.346,46.9317,47.0473,121310.0
2020-10-22 11:40:00,48.83,48.97,48.78,48.78,115600.0,47.0473,47.1822,46.9992,46.9992,115600.0
2020-10-22 11:45:00,48.8,48.88,48.7,48.75,78074.0,47.0184,47.0955,46.9221,46.9703,78074.0
2020-10-22 11:50:00,48.76,48.99,48.75,48.78,79478.0,46.9799,47.2015,46.9703,46.9992,79478.0
2020-10-22 11:55:00,48.77,48.85,48.7,48.77,50574.0,46.9895,47.0666,46.9221,46.9895,50574.0
2020-10-22 12:00:00,48.79,49.04,48.77,49.04,144070.0,47.0088,47.2497,46.9895,47.2497,144070.0
2020-10-22 12:05:00,49.04,49.1,48.94,48.98,193633.0,47.2497,47.3075,47.1533,47.1919,193633.0
2020-10-22 12:10:00,48.98,48.98,48.71,48.77,56003.0,47.1919,47.1919,46.9317,46.9895,56003.0
2020-10-22 12:15:00,48.76,48.89,48.71,48.87,60991.0,46.9799,47.1051,46.9317,47.0859,60991.0
2020-10-22 12:20:00,48.87,49.04,48.86,49.03,70805.0,47.0859,47.2497,47.0762,47.24,70805.0
2020-10-22 12:25:00,49.04,49.18,49.0,49.17,65669.0,47.2497,47.3846,47.2111,47.3749,65669.0
2020-10-22 12:30:00,49.17,49.2,49.02,49.18,45142.0,47.3749,47.4038,47.2304,47.3846,45142.0
2020-10-22 12:35:00,49.18,49.33,49.17,49.24,57575.0,47.3846,47.5291,47.3749,47.4424,57575.0
2020-10-22 12:40:00,49.23,49.31,49.15,49.31,54509.0,47.4327,47.5098,47.3556,47.5098,54509.0
2020-10-22 12:45:00,49.31,49.46,49.27,49.46,64844.0,47.5098,47.6543,47.4713,47.6543,64844.0
2020-10-22 12:50:00,49.46,49.56,49.35,49.35,77833.0,47.6543,47.7507,47.5483,47.5483,77833.0
2020-10-22 12:55:00,49.34,49.48,49.33,49.35,41652.0,47.5387,47.6736,47.5291,47.5483,41652.0
2020-10-22 13:00:00,49.34,49.41,49.23,49.29,48455.0,47.5387,47.6062,47.4327,47.4905,48455.0
2020-10-22 13:05:00,49.27,49.3,49.23,49.28,25077.0,47.4713,47.5002,47.4327,47.4809,25077.0
2020-10-22 13:10:00,49.28,49.54,49.26,49.51,55963.0,47.4809,47.7314,47.4616,47.7025,55963.0
2020-10-22 13:15:00,49.53,49.7,49.53,49.63,120749.0,47.7218,47.8856,47.7218,47.8181,120749.0
2020-10-22 13:20:00,49.62,49.62,49.45,49.47,62641.0,47.8085,47.8085,47.6447,47.664,62641.0
2020-10-22 13:25:00,49.47,49.52,49.36,49.46,38408.0,47.664,47.7121,47.558,47.6543,38408.0
2020-10-22 13:30:00,49.47,49.6,49.45,49.5,63903.0,47.664,47.7892,47.6447,47.6929,63903.0
2020-10-22 13:35:00,49.49,49.56,49.48,49.55,43867.0,47.6832,47.7507,47.6736,47.741,43867.0
2020-10-22 13:40:00,49.56,49.58,49.38,49.38,45101.0,47.7507,47.77,47.5773,47.5773,45101.0
2020-10-22 13:45:00,49.38,49.53,49.38,49.52,30439.0,47.5773,47.7218,47.5773,47.7121,30439.0
2020-10-22 13:50:00,49.51,49.61,49.49,49.49,58630.0,47.7025,47.7989,47.6832,47.6832,58630.0
2020-10-22 13:55:00,49.51,49.56,49.43,49.51,31928.0,47.7025,47.7507,47.6254,47.7025,31928.0
2020-10-22 14:00:00,49.51,49.56,49.48,49.49,74052.0,47.7025,47.7507,47.6736,47.6832,74052.0
2020-10-22 14:05:00,49.5,49.52,49.38,49.48,44505.0,47.6929,47.7121,47.5773,47.6736,44505.0
2020-10-22 14:10:00,49.46,49.49,49.43,49.45,32142.0,47.6543,47.6832,47.6254,47.6447,32142.0
2020-10-22 14:15:00,49.46,49.57,49.45,49.54,61119.0,47.6543,47.7603,47.6447,47.7314,61119.0
2020-10-22 14:20:00,49.55,49.63,49.55,49.61,78208.0,47.741,47.8181,47.741,47.7989,78208.0
2020-10-22 14:25:00,49.6,49.61,49.54,49.56,39751.0,47.7892,47.7989,47.7314,47.7507,39751.0
2020-10-22 14:30:00,49.56,49.64,49.54,49.56,50411.0,47.7507,47.8278,47.7314,47.7507,50411.0
2020-10-22 14:35:00,49.56,49.57,49.41,49.45,44870.0,47.7507,47.7603,47.6062,47.6447,44870.0
2020-10-22 14:40:00,49.45,49.45,49.32,49.37,39885.0,47.6447,47.6447,47.5194,47.5676,39885.0
2020-10-22 14:45:00,49.36,49.4,49.32,49.36,37944.0,47.558,47.5965,47.5194,47.558,37944.0
2020-10-22 14:50:00,49.35,49.45,49.34,49.39,38637.0,47.5483,47.6447,47.5387,47.5869,38637.0
2020-10-22 14:55:00,49.39,49.45,49.37,49.41,58815.0,47.5869,47.6447,47.5676,47.6062,58815.0
2020-10-22 15:00:00,49.42,49.49,49.42,49.48,77111.0,47.6158,47.6832,47.6158,47.6736,77111.0
2020-10-22 15:05:00,49.48,49.55,49.4,49.54,204801.0,47.6736,47.741,47.5965,47.7314,204801.0
2020-10-22 15:10:00,49.53,49.58,49.44,49.52,156086.0,47.7218,47.77,47.6351,47.7121,156086.0
2020-10-22 15:15:00,49.52,49.6,49.5,49.6,72500.0,47.7121,47.7892,47.6929,47.7892,72500.0
2020-10-22 15:20:00,49.6,49.75,49.59,49.72,213871.0,47.7892,47.9337,47.7796,47.9048,213871.0
2020-10-22 15:25:00,49.72,49.83,49.69,49.82,144076.0,47.9048,48.0108,47.8759,48.0012,144076.0
2020-10-22 15:30:00,49.82,49.99,49.77,49.97,179735.0,48.0012,48.165,47.953,48.1457,179735.0
2020-10-22 15:35:00,49.97,50.01,49.92,49.99,277290.0,48.1457,48.1843,48.0975,48.165,277290.0
2020-10-22 15:40:00,50.0,50.05,49.95,49.96,227049.0,48.1746,48.2228,48.1264,48.1361,227049.0
2020-10-22 15:45:00,49.96,49.99,49.77,49.82,218425.0,48.1361,48.165,47.953,48.0012,218425.0
2020-10-22 15:50:00,49.82,49.9,49.73,49.9,214310.0,48.0012,48.0783,47.9145,48.0783,214310.0
2020-10-22 15:55:00,49.89,50.0,49.8,49.82,445113.0,48.0686,48.1746,47.9819,48.0012,445113.0
2020-10-23 09:30:00,49.8,50.2,49.59,50.11,261017.0,47.9819,48.3673,47.7796,48.2806,261017.0
2020-10-23 09:35:00,50.04,50.05,49.7,50.03,57525.0,48.2132,48.2228,47.8856,48.2035,57525.0
2020-10-23 09:40:00,50.02,50.1,49.79,50.07,68211.0,48.1939,48.271,47.9723,48.2421,68211.0
2020-10-23 09:45:00,50.1,50.17,49.94,50.05,132568.0,48.271,48.3384,48.1168,48.2228,132568.0
2020-10-23 09:50:00,50.04,50.15,49.98,50.14,92638.0,48.2132,48.3191,48.1553,48.3095,92638.0
2020-10-23 09:55:00,50.13,50.21,50.05,50.2,91834.0,48.2999,48.377,48.2228,48.3673,91834.0
2020-10-23 10:00:00,50.2,50.37,50.2,50.34,60129.0,48.3673,48.5311,48.3673,48.5022,60129.0
2020-10-23 10:05:00,50.34,50.45,50.25,50.42,106826.0,48.5022,48.6082,48.4155,48.5793,106826.0
2020-10-23 10:10:00,50.42,50.55,50.39,50.48,89779.0,48.5793,48.7045,48.5504,48.6371,89779.0
2020-10-23 10:15:00,50.48,50.54,50.37,50.4,69794.0,48.6371,48.6949,48.5311,48.56,69794.0
2020-10-23 10:20:00,50.41,50.56,50.4,50.5,70341.0,48.5696,48.7142,48.56,48.6564,70341.0
2020-10-23 10:25:00,50.5,50.8,50.49,50.78,99739.0,48.6564,48.9454,48.6467,48.9261,99739.0
2020-10-23 10:30:00,50.79,50.8,50.53,50.57,215781.0,48.9358,48.9454,48.6853,48.7238,215781.0
2020-10-23 10:35:00,50.57,50.69,50.55,50.61,304021.0,48.7238,48.8394,48.7045,48.7623,304021.0
2020-10-23 10:40:00,50.63,50.78,50.61,50.7,66297.0,48.7816,48.9261,48.7623,48.8491,66297.0
2020-10-23 10:45:00,50.69,50.77,50.64,50.68,47055.0,48.8394,48.9165,48.7913,48.8298,47055.0
2020-10-23 10:50:00,50.68,50.9,50.68,50.88,82315.0,48.8298,49.0418,48.8298,49.0225,82315.0
2020-10-23 10:55:00,50.88,50.98,50.84,50.9,70663.0,49.0225,49.1188,48.984,49.0418,70663.0
2020-10-23 11:00:00,50.9,50.95,50.55,50.57,151734.0,49.0418,49.0899,48.7045,48.7238,151734.0
2020-10-23 11:05:00,50.55,50.57,50.32,50.33,127978.0,48.7045,48.7238,48.4829,48.4926,127978.0
2020-10-23 11:10:00,50.33,50.36,50.19,50.33,72839.0,48.4926,48.5215,48.3577,48.4926,72839.0
2020-10-23 11:15:00,50.33,50.58,50.28,50.58,161729.0,48.4926,48.7334,48.4444,48.7334,161729.0
2020-10-23 11:20:00,50.57,50.59,50.45,50.52,91760.0,48.7238,48.7431,48.6082,48.6756,91760.0
2020-10-23 11:25:00,50.52,50.52,50.3,50.32,40870.0,48.6756,48.6756,48.4637,48.4829,40870.0
2020-10-23 11:30:00,50.29,50.33,50.25,50.32,37165.0,48.454,48.4926,48.4155,48.4829,37165.0
2020-10-23 11:35:00,50.3,50.43,50.26,50.42,27857.0,48.4637,48.5889,48.4251,48.5793,27857.0
2020-10-23 11:40:00,50.41,50.47,50.3,50.36,43586.0,48.5696,48.6275,48.4637,48.5215,43586.0
2020-10-23 11:45:00,50.36,50.4,50.06,50.15,129823.0,48.5215,48.56,48.2324,48.3191,129823.0
2020-10-23 11:50:00,50.12,50.16,50.09,50.11,29610.0,48.2902,48.3288,48.2613,48.2806,29610.0
2020-10-23 11:55:00,50.11,50.15,50.09,50.13,26228.0,48.2806,48.3191,48.2613,48.2999,26228.0
2020-10-23 12:00:00,50.13,50.13,50.07,50.09,22717.0,48.2999,48.2999,48.2421,48.2613,22717.0
2020-10-23 12:05:00,50.11,50.16,50.03,50.11,60472.0,48.2806,48.3288,48.2035,48.2806,60472.0
2020-10-23 12:10:00,50.1,50.11,50.04,50.1,35762.0,48.271,48.2806,48.2132,48.271,35762.0
2020-10-23 12:15:00,50.08,50.15,49.97,50.03,40965.0,48.2517,48.3191,48.1457,48.2035,40965.0
2020-10-23 12:20:00,50.03,50.04,49.79,49.85,100766.0,48.2035,48.2132,47.9723,48.0301,100766.0
2020-10-23 12:25:00,49.85,49.87,49.73,49.84,126954.0,48.0301,48.0494,47.9145,48.0205,126954.0
2020-10-23 12:30:00,49.85,50.03,49.81,50.03,43322.0,48.0301,48.2035,47.9916,48.2035,43322.0
2020-10-23 12:35:00,50.03,50.07,49.99,50.02,22323.0,48.2035,48.2421,48.165,48.1939,22323.0
2020-10-23 12:40:00,50.03,50.07,50.0,50.03,19499.0,48.2035,48.2421,48.1746,48.2035,19499.0
2020-10-23 12:45:00,50.03,50.04,49.98,50.02,14506.0,48.2035,48.2132,48.1553,48.1939,14506.0
2020-10-23 12:50:00,50.02,50.12,50.0,50.12,27992.0,48.1939,48.2902,48.1746,48.2902,27992.0
2020-10-23 12:55:00,50.12,50.13,50.01,50.1,25553.0,48.2902,48.2999,48.1843,48.271,25553.0
2020-10-23 13:00:00,50.1,50.2,50.1,50.19,39117.0,48.271,48.3673,48.271,48.3577,39117.0
2020-10-23 13:05:00,50.19,50.19,50.13,50.18,20885.0,48.3577,48.3577,48.2999,48.348,20885.0
2020-10-23 13:10:00,50.18,50.2,50.11,50.13,34856.0,48.348,48.3673,48.2806,48.2999,34856.0
2020-10-23 13:15:00,50.14,50.16,50.09,50.16,27861.0,48.3095,48.3288,48.2613,48.3288,27861.0
2020-10-23 13:20:00,50.15,50.25,50.14,50.24,51441.0,48.3191,48.4155,48.3095,48.4059,51441.0
2020-10-23 13:25:00,50.24,50.26,50.19,50.24,44840.0,48.4059,48.4251,48.3577,48.4059,44840.0
2020-10-23 13:30:00,50.25,50.37,50.18,50.37,23931.0,48.4155,48.5311,48.348,48.5311,23931.0
2020-10-23 13:35:00,50.38,50.49,50.34,50.43,26109.0,48.5407,48.6467,48.5022,48.5889,26109.0
2020-10-23 13:40:00,50.44,50.44,50.26,50.29,23561.0,48.5986,48.5986,48.4251,48.454,23561.0
2020-10-23 13:45:00,50.28,50.37,50.26,50.34,27999.0,48.4444,48.5311,48.4251,48.5022,27999.0
2020-10-23 13:50:00,50.33,50.43,50.32,50.38,18865.0,48.4926,48.5889,48.4829,48.5407,18865.0
2020-10-23 13:55:00,50.4,50.62,50.39,50.59,68318.0,48.56,48.772,48.5504,48.7431,68318.0
2020-10-23 14:00:00,50.59,50.61,50.45,50.51,81985.0,48.7431,48.7623,48.6082,48.666,81985.0
2020-10-23 14:05:00,50.51,50.63,50.47,50.61,58423.0,48.666,48.7816,48.6275,48.7623,58423.0
2020-10-23 14:10:00,50.61,50.63,50.49,50.54,64704.0,48.7623,48.7816,48.6467,48.6949,64704.0
2020-10-23 14:15:00,50.53,50.7,50.53,50.6,115912.0,48.6853,48.8491,48.6853,48.7527,115912.0
2020-10-23 14:20:00,50.59,50.59,50.33,50.42,62524.0,48.7431,48.7431,48.4926,48.5793,62524.0
2020-10-23 14:25:00,50.43,50.49,50.39,50.43,49870.0,48.5889,48.6467,48.5504,48.5889,49870.0
2020-10-23 14:30:00,50.43,50.53,50.41,50.51,31936.0,48.5889,48.6853,48.5696,48.666,31936.0
2020-10-23 14:35:00,50.5,50.55,50.45,50.5,43193.0,48.6564,48.7045,48.6082,48.6564,43193.0
2020-10-23 14:40:00,50.49,50.52,50.42,50.51,41334.0,48.6467,48.6756,48.5793,48.666,41334.0
2020-10-23 14:45:00,50.51,50.54,50.49,50.51,26408.0,48.666,48.6949,48.6467,48.666,26408.0
2020-10-23 14:50:00,50.5,50.57,50.49,50.57,31626.0,48.6564,48.7238,48.6467,48.7238,31626.0
2020-10-23 14:55:00,50.57,50.59,50.51,50.57,22383.0,48.7238,48.7431,48.666,48.7238,22383.0
2020-10-23 15:00:00,50.57,50.61,50.5,50.58,55195.0,48.7238,48.7623,48.6564,48.7334,55195.0
2020-10-23 15:05:00,50.58,50.6,50.56,50.59,25901.0,48.7334,48.7527,48.7142,48.7431,25901.0
2020-10-23 15:10:00,50.6,50.65,50.58,50.58,45587.0,48.7527,48.8009,48.7334,48.7334,45587.0
2020-10-23 15:15:00,50.59,50.61,50.55,50.56,32200.0,48.7431,48.7623,48.7045,48.7142,32200.0
2020-10-23 15:20:00,50.57,50.58,50.5,50.54,46861.0,48.7238,48.7334,48.6564,48.6949,46861.0
2020-10-23 15:25:00,50.53,50.54,50.44,50.49,66844.0,48.6853,48.6949,48.5986,48.6467,66844.0
2020-10-23 15:30:00,50.49,50.51,50.44,50.47,57630.0,48.6467,48.666,48.5986,48.6275,57630.0
2020-10-23 15:35:00,50.47,50.56,50.46,50.55,57639.0,48.6275,48.7142,48.6178,48.7045,57639.0
2020-10-23 15:40:00,50.55,50.65,50.53,50.63,63612.0,48.7045,48.8009,48.6853,48.7816,63612.0
2020-10-23 15:45:00,50.64,50.75,50.6,50.74,98915.0,48.7913,48.8972,48.7527,48.8876,98915.0
2020-10-23 15:50:00,50.74,50.75,50.67,50.72,106098.0,48.8876,48.8972,48.8202,48.8683,106098.0
2020-10-23 15:55:00,50.71,50.76,50.64,50.69,220562.0,48.8587,48.9069,48.7913,48.8394,220562.0
2020-10-26 09:30:00,49.95,49.98,49.32,49.5,189351.0,48.1264,48.1553,47.5194,47.6929,189351.0
2020-10-26 09:35:00,49.47,49.64,49.44,49.62,124949.0,47.664,47.8278,47.6351,47.8085,124949.0
2020-10-26 09:40:00,49.62,49.95,49.59,49.89,117145.0,47.8085,48.1264,47.7796,48.0686,117145.0
2020-10-26 09:45:00,49.88,49.99,49.84,49.98,88821.0,48.059,48.165,48.0205,48.1553,88821.0
2020-10-26 09:50:00,49.98,50.33,49.94,50.31,41676.0,48.1553,48.4926,48.1168,48.4733,41676.0
2020-10-26 09:55:00,50.29,50.33,50.18,50.21,26479.0,48.454,48.4926,48.348,48.377,26479.0
2020-10-26 10:00:00,50.2,50.26,49.96,50.04,45183.0,48.3673,48.4251,48.1361,48.2132,45183.0
2020-10-26 10:05:00,50.04,50.18,49.99,50.02,29654.0,48.2132,48.348,48.165,48.1939,29654.0
2020-10-26 10:10:00,50.03,50.05,49.9,50.02,32847.0,48.2035,48.2228,48.0783,48.1939,32847.0
2020-10-26 10:15:00,50.02,50.12,49.98,49.98,36437.0,48.1939,48.2902,48.1553,48.1553,36437.0
2020-10-26 10:20:00,50.0,50.13,49.97,50.04,42408.0,48.1746,48.2999,48.1457,48.2132,42408.0
2020-10-26 10:25:00,50.03,50.05,49.68,49.8,70783.0,48.2035,48.2228,47.8663,47.9819,70783.0
2020-10-26 10:30:00,49.78,49.84,49.55,49.65,45014.0,47.9626,48.0205,47.741,47.8374,45014.0
2020-10-26 10:35:00,49.64,49.64,49.47,49.51,72581.0,47.8278,47.8278,47.664,47.7025,72581.0
2020-10-26 10:40:00,49.51,49.54,49.44,49.52,29631.0,47.7025,47.7314,47.6351,47.7121,29631.0
2020-10-26 10:45:00,49.52,49.53,49.26,49.33,38685.0,47.7121,47.7218,47.4616,47.5291,38685.0
2020-10-26 10:50:00,49.33,49.37,49.2,49.33,27758.0,47.5291,47.5676,47.4038,47.5291,27758.0
2020-10-26 10:55:00,49.32,49.37,49.25,49.27,39787.0,47.5194,47.5676,47.452,47.4713,39787.0
2020-10-26 11:00:00,49.25,49.25,49.07,49.14,51389.0,47.452,47.452,47.2786,47.346,51389.0
2020-10-26 11:05:00,49.13,49.39,49.09,49.38,88041.0,47.3364,47.5869,47.2978,47.5773,88041.0
2020-10-26 11:10:00,49.39,49.48,49.36,49.38,57291.0,47.5869,47.6736,47.558,47.5773,57291.0
2020-10-26 11:15:00,49.38,49.38,49.17,49.23,49799.0,47.5773,47.5773,47.3749,47.4327,49799.0
2020-10-26 11:20:00,49.24,49.31,49.15,49.24,37844.0,47.4424,47.5098,47.3556,47.4424,37844.0
2020-10-26 11:25:00,49.23,49.27,49.13,49.17,24676.0,47.4327,47.4713,47.3364,47.3749,24676.0
2020-10-26 11:30:00,49.2,49.2,48.98,48.99,34140.0,47.4038,47.4038,47.1919,47.2015,34140.0
2020-10-26 11:35:00,49.01,49.06,48.94,48.96,36876.0,47.2208,47.2689,47.1533,47.1726,36876.0
2020-10-26 11:40:00,48.96,48.99,48.86,48.94,85323.0,47.1726,47.2015,47.0762,47.1533,85323.0
2020-10-26 11:45:00,48.95,48.98,48.9,48.92,36375.0,47.163,47.1919,47.1148,47.134,36375.0
2020-10-26 11:50:00,48.91,48.92,48.82,48.89,43318.0,47.1244,47.134,47.0377,47.1051,43318.0
2020-10-26 11:55:00,48.89,49.1,48.85,49.02,48299.0,47.1051,47.3075,47.0666,47.2304,48299.0
2020-10-26 12:00:00,49.03,49.09,48.95,49.07,29544.0,47.24,47.2978,47.163,47.2786,29544.0
2020-10-26 12:05:00,49.08,49.18,49.02,49.13,30491.0,47.2882,47.3846,47.2304,47.3364,30491.0
2020-10-26 12:10:00,49.13,49.21,49.02,49.05,18678.0,47.3364,47.4135,47.2304,47.2593,18678.0
2020-10-26 12:15:00,49.05,49.16,49.04,49.13,13343.0,47.2593,47.3653,47.2497,47.3364,13343.0
2020-10-26 12:20:00,49.15,49.2,49.06,49.17,21016.0,47.3556,47.4038,47.2689,47.3749,21016.0
2020-10-26 12:25:00,49.16,49.3,49.16,49.2,24913.0,47.3653,47.5002,47.3653,47.4038,24913.0
2020-10-26 12:30:00,49.19,49.22,49.12,49.17,23801.0,47.3942,47.4231,47.3267,47.3749,23801.0
2020-10-26 12:35:00,49.18,49.26,49.18,49.23,19437.0,47.3846,47.4616,47.3846,47.4327,19437.0
2020-10-26 12:40:00,49.22,49.27,49.14,49.15,25730.0,47.4231,47.4713,47.346,47.3556,25730.0
2020-10-26 12:45:00,49.15,49.16,49.08,49.11,27011.0,47.3556,47.3653,47.2882,47.3171,27011.0
2020-10-26 12:50:00,49.11,49.2,49.09,49.09,23200.0,47.3171,47.4038,47.2978,47.2978,23200.0
2020-10-26 12:55:00,49.09,49.16,49.05,49.15,19650.0,47.2978,47.3653,47.2593,47.3556,19650.0
2020-10-26 13:00:00,49.15,49.19,49.07,49.11,29280.0,47.3556,47.3942,47.2786,47.3171,29280.0
2020-10-26 13:05:00,49.1,49.13,48.94,49.0,22743.0,47.3075,47.3364,47.1533,47.2111,22743.0
2020-10-26 13:10:00,49.01,49.09,48.97,49.0,16193.0,47.2208,47.2978,47.1822,47.2111,16193.0
2020-10-26 13:15:00,48.98,48.99,48.87,48.88,18598.0,47.1919,47.2015,47.0859,47.0955,18598.0
2020-10-26 13:20:00,48.89,48.92,48.81,48.83,16234.0,47.1051,47.134,47.0281,47.0473,16234.0
2020-10-26 13:25:00,48.84,48.9,48.84,48.85,18952.0,47.057,47.1148,47.057,47.0666,18952.0
2020-10-26 13:30:00,48.85,48.86,48.79,48.83,37633.0,47.0666,47.0762,47.0088,47.0473,37633.0
2020-10-26 13:35:00,48.82,48.98,48.8,48.95,31368.0,47.0377,47.1919,47.0184,47.163,31368.0
2020-10-26 13:40:00,48.95,49.03,48.95,48.98,18512.0,47.163,47.24,47.163,47.1919,18512.0
2020-10-26 13:45:00,48.99,49.08,48.95,49.08,14106.0,47.2015,47.2882,47.163,47.2882,14106.0
2020-10-26 13:50:00,49.08,49.16,49.06,49.12,12756.0,47.2882,47.3653,47.2689,47.3267,12756.0
2020-10-26 13:55:00,49.11,49.21,49.07,49.2,26316.0,47.3171,47.4135,47.2786,47.4038,26316.0
2020-10-26 14:00:00,49.2,49.22,49.13,49.19,23798.0,47.4038,47.4231,47.3364,47.3942,23798.0
2020-10-26 14:05:00,49.19,49.29,49.18,49.24,26252.0,47.3942,47.4905,47.3846,47.4424,26252.0
2020-10-26 14:10:00,49.24,49.28,49.14,49.18,24379.0,47.4424,47.4809,47.346,47.3846,24379.0
2020-10-26 14:15:00,49.18,49.24,49.16,49.22,17140.0,47.3846,47.4424,47.3653,47.4231,17140.0
2020-10-26 14:20:00,49.21,49.25,49.15,49.21,13978.0,47.4135,47.452,47.3556,47.4135,13978.0
2020-10-26 14:25:00,49.21,49.41,49.19,49.37,34945.0,47.4135,47.6062,47.3942,47.5676,34945.0
2020-10-26 14:30:00,49.37,49.38,49.3,49.33,18115.0,47.5676,47.5773,47.5002,47.5291,18115.0
2020-10-26 14:35:00,49.33,49.34,49.23,49.26,20769.0,47.5291,47.5387,47.4327,47.4616,20769.0
2020-10-26 14:40:00,49.26,49.39,49.25,49.29,20373.0,47.4616,47.5869,47.452,47.4905,20373.0
2020-10-26 14:45:00,49.3,49.3,49.2,49.26,22485.0,47.5002,47.5002,47.4038,47.4616,22485.0
2020-10-26 14:50:00,49.28,49.39,49.27,49.37,22870.0,47.4809,47.5869,47.4713,47.5676,22870.0
2020-10-26 14:55:00,49.37,49.44,49.35,49.38,25476.0,47.5676,47.6351,47.5483,47.5773,25476.0
2020-10-26 15:00:00,49.38,49.44,49.36,49.4,38535.0,47.5773,47.6351,47.558,47.5965,38535.0
2020-10-26 15:05:00,49.41,49.41,49.27,49.31,24385.0,47.6062,47.6062,47.4713,47.5098,24385.0
2020-10-26 15:10:00,49.32,49.35,49.15,49.17,31645.0,47.5194,47.5483,47.3556,47.3749,31645.0
2020-10-26 15:15:00,49.17,49.2,49.06,49.09,31390.0,47.3749,47.4038,47.2689,47.2978,31390.0
2020-10-26 15:20:00,49.09,49.24,49.09,49.12,38145.0,47.2978,47.4424,47.2978,47.3267,38145.0
2020-10-26 15:25:00,49.11,49.17,49.09,49.13,28901.0,47.3171,47.3749,47.2978,47.3364,28901.0
2020-10-26 15:30:00,49.15,49.23,49.08,49.17,39538.0,47.3556,47.4327,47.2882,47.3749,39538.0
2020-10-26 15:35:00,49.17,49.21,49.09,49.12,58070.0,47.3749,47.4135,47.2978,47.3267,58070.0
2020-10-26 15:40:00,49.11,49.14,48.98,48.98,98286.0,47.3171,47.346,47.1919,47.1919,98286.0
2020-10-26 15:45:00,48.98,49.01,48.86,48.88,100555.0,47.1919,47.2208,47.0762,47.0955,100555.0
2020-10-26 15:50:00,48.88,49.06,48.88,48.97,143195.0,47.0955,47.2689,47.0955,47.1822,143195.0
2020-10-26 15:55:00,48.98,49.13,48.97,49.13,203830.0,47.1919,47.3364,47.1822,47.3364,203830.0
2020-10-27 09:30:00,49.81,50.45,49.66,49.95,385401.0,47.9916,48.6082,47.847,48.1264,385401.0
2020-10-27 09:35:00,49.87,49.88,49.54,49.76,118092.0,48.0494,48.059,47.7314,47.9434,118092.0
2020-10-27 09:40:00,49.72,49.72,49.17,49.19,148851.0,47.9048,47.9048,47.3749,47.3942,148851.0
2020-10-27 09:45:00,49.18,49.58,49.02,49.1,139090.0,47.3846,47.77,47.2304,47.3075,139090.0
2020-10-27 09:50:00,49.08,49.26,49.07,49.2,112286.0,47.2882,47.4616,47.2786,47.4038,112286.0
2020-10-27 09:55:00,49.23,49.29,48.93,49.15,84975.0,47.4327,47.4905,47.1437,47.3556,84975.0
2020-10-27 10:00:00,49.15,49.23,49.01,49.06,81606.0,47.3556,47.4327,47.2208,47.2689,81606.0
2020-10-27 10:05:00,49.05,49.45,49.05,49.39,71513.0,47.2593,47.6447,47.2593,47.5869,71513.0
2020-10-27 10:10:00,49.39,49.53,49.34,49.41,104228.0,47.5869,47.7218,47.5387,47.6062,104228.0
2020-10-27 10:15:00,49.41,49.41,48.98,49.03,64096.0,47.6062,47.6062,47.1919,47.24,64096.0
2020-10-27 10:20:00,49.02,49.03,48.82,48.88,50252.0,47.2304,47.24,47.0377,47.0955,50252.0
2020-10-27 10:25:00,48.88,49.05,48.83,49.04,61109.0,47.0955,47.2593,47.0473,47.2497,61109.0
2020-10-27 10:30:00,49.06,49.48,49.06,49.46,169681.0,47.2689,47.6736,47.2689,47.6543,169681.0
2020-10-27 10:35:00,49.46,49.48,49.38,49.44,69845.0,47.6543,47.6736,47.5773,47.6351,69845.0
2020-10-27 10:40:00,49.44,49.44,49.19,49.38,72956.0,47.6351,47.6351,47.3942,47.5773,72956.0
2020-10-27 10:45:00,49.38,49.46,49.22,49.38,61034.0,47.5773,47.6543,47.4231,47.5773,61034.0
2020-10-27 10:50:00,49.38,49.38,49.22,49.25,61239.0,47.5773,47.5773,47.4231,47.452,61239.0
2020-10-27 10:55:00,49.26,49.29,49.15,49.25,107100.0,47.4616,47.4905,47.3556,47.452,107100.0
2020-10-27 11:00:00,49.26,49.32,49.24,49.27,86911.0,47.4616,47.5194,47.4424,47.4713,86911.0
2020-10-27 11:05:00,49.28,49.28,48.9,48.96,57748.0,47.4809,47.4809,47.1148,47.1726,57748.0
2020-10-27 11:10:00,48.95,49.07,48.91,48.96,50577.0,47.163,47.2786,47.1244,47.1726,50577.0
2020-10-27 11:15:00,48.96,49.0,48.75,48.76,62280.0,47.1726,47.2111,46.9703,46.9799,62280.0
2020-10-27 11:20:00,48.76,48.79,48.64,48.7,54827.0,46.9799,47.0088,46.8643,46.9221,54827.0
2020-10-27 11:25:00,48.69,48.72,48.47,48.49,49965.0,46.9124,46.9413,46.7005,46.7197,49965.0
2020-10-27 11:30:00,48.48,48.56,48.47,48.51,108193.0,46.7101,46.7872,46.7005,46.739,108193.0
2020-10-27 11:35:00,48.51,48.56,48.4,48.48,57506.0,46.739,46.7872,46.633,46.7101,57506.0
2020-10-27 11:40:00,48.48,48.66,48.47,48.63,43845.0,46.7101,46.8835,46.7005,46.8546,43845.0
2020-10-27 11:45:00,48.63,48.68,48.54,48.55,52825.0,46.8546,46.9028,46.7679,46.7776,52825.0
2020-10-27 11:50:00,48.55,48.58,48.5,48.58,31145.0,46.7776,46.8065,46.7294,46.8065,31145.0
2020-10-27 11:55:00,48.57,48.64,48.56,48.64,25725.0,46.7968,46.8643,46.7872,46.8643,25725.0
2020-10-27 12:00:00,48.64,48.71,48.59,48.65,26401.0,46.8643,46.9317,46.8161,46.8739,26401.0
2020-10-27 12:05:00,48.64,48.67,48.57,48.58,38130.0,46.8643,46.8932,46.7968,46.8065,38130.0
2020-10-27 12:10:00,48.58,48.59,48.45,48.5,38565.0,46.8065,46.8161,46.6812,46.7294,38565.0
2020-10-27 12:15:00,48.51,48.56,48.48,48.56,36831.0,46.739,46.7872,46.7101,46.7872,36831.0
2020-10-27 12:20:00,48.56,48.63,48.52,48.55,40705.0,46.7872,46.8546,46.7486,46.7776,40705.0
2020-10-27 12:25:00,48.55,48.56,48.41,48.41,32566.0,46.7776,46.7872,46.6427,46.6427,32566.0
2020-10-27 12:30:00,48.42,48.46,48.34,48.42,44368.0,46.6523,46.6908,46.5752,46.6523,44368.0
2020-10-27 12:35:00,48.41,48.55,48.41,48.54,69072.0,46.6427,46.7776,46.6427,46.7679,69072.0
2020-10-27 12:40:00,48.53,48.53,48.17,48.22,118433.0,46.7583,46.7583,46.4114,46.4596,118433.0
2020-10-27 12:45:00,48.19,48.23,48.16,48.21,43843.0,46.4307,46.4692,46.4018,46.45,43843.0
2020-10-27 12:50:00,48.2,48.29,48.11,48.14,38080.0,46.4403,46.527,46.3536,46.3825,38080.0
2020-10-27 12:55:00,48.13,48.19,48.06,48.11,36972.0,46.3729,46.4307,46.3054,46.3536,36972.0
2020-10-27 13:00:00,48.1,48.1,47.97,48.03,45307.0,46.344,46.344,46.2187,46.2765,45307.0
2020-10-27 13:05:00,48.04,48.11,47.97,48.09,28746.0,46.2862,46.3536,46.2187,46.3343,28746.0
2020-10-27 13:10:00,48.09,48.17,48.06,48.13,38895.0,46.3343,46.4114,46.3054,46.3729,38895.0
2020-10-27 13:15:00,48.12,48.17,48.08,48.08,34987.0,46.3633,46.4114,46.3247,46.3247,34987.0
2020-10-27 13:20:00,48.08,48.19,48.0,48.18,56767.0,46.3247,46.4307,46.2476,46.4211,56767.0
2020-10-27 13:25:00,48.18,48.32,48.13,48.3,40773.0,46.4211,46.556,46.3729,46.5367,40773.0
2020-10-27 13:30:00,48.29,48.33,48.23,48.23,43171.0,46.527,46.5656,46.4692,46.4692,43171.0
2020-10-27 13:35:00,48.24,48.26,48.2,48.2,41364.0,46.4789,46.4981,46.4403,46.4403,41364.0
2020-10-27 13:40:00,48.2,48.35,48.17,48.34,32422.0,46.4403,46.5849,46.4114,46.5752,32422.0
2020-10-27 13:45:00,48.33,48.4,48.28,48.28,46152.0,46.5656,46.633,46.5174,46.5174,46152.0
2020-10-27 13:50:00,48.29,48.38,48.28,48.38,61218.0,46.527,46.6138,46.5174,46.6138,61218.0
2020-10-27 13:55:00,48.37,48.38,48.3,48.34,47618.0,46.6041,46.6138,46.5367,46.5752,47618.0
2020-10-27 14:00:00,48.34,48.39,48.28,48.38,50243.0,46.5752,46.6234,46.5174,46.6138,50243.0
2020-10-27 14:05:00,48.39,48.44,48.36,48.43,63788.0,46.6234,46.6716,46.5945,46.6619,63788.0
2020-10-27 14:10:00,48.43,48.44,48.35,48.41,53834.0,46.6619,46.6716,46.5849,46.6427,53834.0
2020-10-27 14:15:00,48.41,48.42,48.26,48.3,67296.0,46.6427,46.6523,46.4981,46.5367,67296.0
2020-10-27 14:20:00,48.31,48.42,48.29,48.41,29976.0,46.5463,46.6523,46.527,46.6427,29976.0
2020-10-27 14:25:00,48.41,48.46,48.41,48.45,33865.0,46.6427,46.6908,46.6427,46.6812,33865.0
2020-10-27 14:30:00,48.45,48.53,48.44,48.53,32264.0,46.6812,46.7583,46.6716,46.7583,32264.0
2020-10-27 14:35:00,48.53,48.65,48.52,48.56,40495.0,46.7583,46.8739,46.7486,46.7872,40495.0
2020-10-27 14:40:00,48.57,48.59,48.41,48.44,56570.0,46.7968,46.8161,46.6427,46.6716,56570.0
2020-10-27 14:45:00,48.43,48.48,48.38,48.44,52271.0,46.6619,46.7101,46.6138,46.6716,52271.0
2020-10-27 14:50:00,48.44,48.51,48.4,48.47,29127.0,46.6716,46.739,46.633,46.7005,29127.0
2020-10-27 14:55:00,48.46,48.51,48.43,48.44,32193.0,46.6908,46.739,46.6619,46.6716,32193.0
2020-10-27 15:00:00,48.43,48.48,48.4,48.43,28479.0,46.6619,46.7101,46.633,46.6619,28479.0
2020-10-27 15:05:00,48.42,48.43,48.32,48.36,50105.0,46.6523,46.6619,46.556,46.5945,50105.0
2020-10-27 15:10:00,48.36,48.42,48.36,48.4,47768.0,46.5945,46.6523,46.5945,46.633,47768.0
2020-10-27 15:15:00,48.4,48.42,48.33,48.34,47550.0,46.633,46.6523,46.5656,46.5752,47550.0
2020-10-27 15:20:00,48.32,48.33,48.26,48.27,42830.0,46.556,46.5656,46.4981,46.5078,42830.0
2020-10-27 15:25:00,48.26,48.3,48.23,48.26,34626.0,46.4981,46.5367,46.4692,46.4981,34626.0
2020-10-27 15:30:00,48.27,48.3,48.23,48.27,47711.0,46.5078,46.5367,46.4692,46.5078,47711.0
2020-10-27 15:35:00,48.27,48.35,48.25,48.3,56943.0,46.5078,46.5849,46.4885,46.5367,56943.0
2020-10-27 15:40:00,48.3,48.39,48.3,48.34,66064.0,46.5367,46.6234,46.5367,46.5752,66064.0
2020-10-27 15:45:00,48.34,48.35,48.26,48.28,72733.0,46.5752,46.5849,46.4981,46.5174,72733.0
2020-10-27 15:50:00,48.28,48.34,48.26,48.33,116700.0,46.5174,46.5752,46.4981,46.5656,116700.0
2020-10-27 15:55:00,48.33,48.34,48.25,48.29,240591.0,46.5656,46.5752,46.4885,46.527,240591.0
2020-10-28 09:30:00,46.98,47.26,46.75,46.99,168948.0,45.2649,45.5346,45.0433,45.2745,168948.0
2020-10-28 09:35:00,46.99,47.32,46.85,47.32,39400.0,45.2745,45.5925,45.1396,45.5925,39400.0
2020-10-28 09:40:00,47.34,47.69,47.34,47.54,51527.0,45.6117,45.949,45.6117,45.8044,51527.0
2020-10-28 09:45:00,47.51,47.76,47.48,47.64,63086.0,45.7755,46.0164,45.7466,45.9008,63086.0
2020-10-28 09:50:00,47.63,47.63,47.33,47.36,44882.0,45.8911,45.8911,45.6021,45.631,44882.0
2020-10-28 09:55:00,47.34,47.46,47.2,47.44,91523.0,45.6117,45.7273,45.4768,45.7081,91523.0
2020-10-28 10:00:00,47.43,47.5,47.19,47.2,53759.0,45.6984,45.7659,45.4672,45.4768,53759.0
2020-10-28 10:05:00,47.22,47.23,46.96,47.07,61729.0,45.4961,45.5057,45.2456,45.3516,61729.0
2020-10-28 10:10:00,47.07,47.21,46.98,47.01,37004.0,45.3516,45.4865,45.2649,45.2938,37004.0
2020-10-28 10:15:00,46.99,47.22,46.95,47.04,53309.0,45.2745,45.4961,45.236,45.3227,53309.0
2020-10-28 10:20:00,47.02,47.17,46.97,47.06,39126.0,45.3034,45.4479,45.2552,45.342,39126.0
2020-10-28 10:25:00,47.07,47.15,46.99,47.0,75160.0,45.3516,45.4287,45.2745,45.2841,75160.0
2020-10-28 10:30:00,46.99,47.0,46.71,46.72,66185.0,45.2745,45.2841,45.0047,45.0144,66185.0
2020-10-28 10:35:00,46.72,47.01,46.71,46.97,62139.0,45.0144,45.2938,45.0047,45.2552,62139.0
2020-10-28 10:40:00,46.98,47.03,46.91,47.01,63072.0,45.2649,45.313,45.1974,45.2938,63072.0
2020-10-28 10:45:00,47.03,47.03,46.57,46.6,65948.0,45.313,45.313,44.8698,44.8987,65948.0
2020-10-28 10:50:00,46.63,46.73,46.48,46.64,52756.0,44.9276,45.024,44.7831,44.9373,52756.0
2020-10-28 10:55:00,46.63,46.64,46.44,46.52,48584.0,44.9276,44.9373,44.7446,44.8217,48584.0
2020-10-28 11:00:00,46.51,46.59,46.44,46.51,32108.0,44.812,44.8891,44.7446,44.812,32108.0
2020-10-28 11:05:00,46.52,46.76,46.52,46.66,37876.0,44.8217,45.0529,44.8217,44.9566,37876.0
2020-10-28 11:10:00,46.66,46.77,46.61,46.73,34374.0,44.9566,45.0625,44.9084,45.024,34374.0
2020-10-28 11:15:00,46.73,46.79,46.58,46.6,27937.0,45.024,45.0818,44.8795,44.8987,27937.0
2020-10-28 11:20:00,46.58,46.68,46.57,46.68,39786.0,44.8795,44.9758,44.8698,44.9758,39786.0
2020-10-28 11:25:00,46.68,46.72,46.58,46.72,25850.0,44.9758,45.0144,44.8795,45.0144,25850.0
2020-10-28 11:30:00,46.71,46.71,46.48,46.6,29689.0,45.0047,45.0047,44.7831,44.8987,29689.0
2020-10-28 11:35:00,46.6,46.73,46.59,46.67,24086.0,44.8987,45.024,44.8891,44.9662,24086.0
2020-10-28 11:40:00,46.66,46.81,46.63,46.75,85612.0,44.9566,45.1011,44.9276,45.0433,85612.0
2020-10-28 11:45:00,46.75,47.01,46.74,46.97,52561.0,45.0433,45.2938,45.0336,45.2552,52561.0
2020-10-28 11:50:00,46.96,47.18,46.94,47.18,36127.0,45.2456,45.4576,45.2263,45.4576,36127.0
2020-10-28 11:55:00,47.17,47.45,47.14,47.44,120547.0,45.4479,45.7177,45.419,45.7081,120547.0
2020-10-28 12:00:00,47.43,47.76,47.42,47.67,156784.0,45.6984,46.0164,45.6888,45.9297,156784.0
2020-10-28 12:05:00,47.67,47.86,47.65,47.69,87943.0,45.9297,46.1127,45.9104,45.949,87943.0
2020-10-28 12:10:00,47.68,47.69,47.6,47.62,55202.0,45.9393,45.949,45.8622,45.8815,55202.0
2020-10-28 12:15:00,47.63,47.65,47.48,47.48,47938.0,45.8911,45.9104,45.7466,45.7466,47938.0
2020-10-28 12:20:00,47.49,47.51,47.42,47.46,34736.0,45.7563,45.7755,45.6888,45.7273,34736.0
2020-10-28 12:25:00,47.46,47.69,47.46,47.68,57107.0,45.7273,45.949,45.7273,45.9393,57107.0
2020-10-28 12:30:00,47.69,47.73,47.62,47.71,45793.0,45.949,45.9875,45.8815,45.9682,45793.0
2020-10-28 12:35:00,47.71,47.72,47.5,47.51,54230.0,45.9682,45.9779,45.7659,45.7755,54230.0
2020-10-28 12:40:00,47.5,47.55,47.41,47.45,48225.0,45.7659,45.8141,45.6792,45.7177,48225.0
2020-10-28 12:45:00,47.45,47.47,47.35,47.42,52087.0,45.7177,45.737,45.6214,45.6888,52087.0
2020-10-28 12:50:00,47.42,47.61,47.38,47.54,34974.0,45.6888,45.8719,45.6503,45.8044,34974.0
2020-10-28 12:55:00,47.52,47.57,47.45,47.5,44504.0,45.7852,45.8333,45.7177,45.7659,44504.0
2020-10-28 13:00:00,47.5,47.51,47.42,47.46,33906.0,45.7659,45.7755,45.6888,45.7273,33906.0
2020-10-28 13:05:00,47.44,47.54,47.43,47.47,21894.0,45.7081,45.8044,45.6984,45.737,21894.0
2020-10-28 13:10:00,47.47,47.5,47.31,47.32,66317.0,45.737,45.7659,45.5828,45.5925,66317.0
2020-10-28 13:15:00,47.32,47.34,47.24,47.33,49089.0,45.5925,45.6117,45.5154,45.6021,49089.0
2020-10-28 13:20:00,47.3,47.34,47.25,47.32,33081.0,45.5732,45.6117,45.525,45.5925,33081.0
2020-10-28 13:25:00,47.3,47.52,47.3,47.5,41562.0,45.5732,45.7852,45.5732,45.7659,41562.0
2020-10-28 13:30:00,47.51,47.58,47.45,47.57,34105.0,45.7755,45.843,45.7177,45.8333,34105.0
2020-10-28 13:35:00,47.56,47.62,47.55,47.59,30172.0,45.8237,45.8815,45.8141,45.8526,30172.0
2020-10-28 13:40:00,47.58,47.59,47.49,47.56,23492.0,45.843,45.8526,45.7563,45.8237,23492.0
2020-10-28 13:45:00,47.59,47.69,47.53,47.69,52044.0,45.8526,45.949,45.7948,45.949,52044.0
2020-10-28 13:50:00,47.69,47.71,47.59,47.6,31058.0,45.949,45.9682,45.8526,45.8622,31058.0
2020-10-28 13:55:00,47.6,47.68,47.53,47.66,44638.0,45.8622,45.9393,45.7948,45.92,44638.0
2020-10-28 14:00:00,47.63,47.73,47.6,47.66,53344.0,45.8911,45.9875,45.8622,45.92,53344.0
2020-10-28 14:05:00,47.66,47.82,47.65,47.78,94012.0,45.92,46.0742,45.9104,46.0357,94012.0
2020-10-28 14:10:00,47.77,47.82,47.65,47.74,80179.0,46.026,46.0742,45.9104,45.9971,80179.0
2020-10-28 14:15:00,47.73,47.77,47.6,47.62,50990.0,45.9875,46.026,45.8622,45.8815,50990.0
2020-10-28 14:20:00,47.61,47.64,47.52,47.63,39140.0,45.8719,45.9008,45.7852,45.8911,39140.0
2020-10-28 14:25:00,47.64,47.82,47.58,47.79,70853.0,45.9008,46.0742,45.843,46.0453,70853.0
2020-10-28 14:30:00,47.78,47.82,47.6,47.65,60909.0,46.0357,46.0742,45.8622,45.9104,60909.0
2020-10-28 14:35:00,47.65,47.7,47.59,47.66,47042.0,45.9104,45.9586,45.8526,45.92,47042.0
2020-10-28 14:40:00,47.65,47.82,47.63,47.7,58274.0,45.9104,46.0742,45.8911,45.9586,58274.0
2020-10-28 14:45:00,47.7,47.74,47.62,47.63,35795.0,45.9586,45.9971,45.8815,45.8911,35795.0
2020-10-28 14:50:00,47.64,47.65,47.4,47.4,58058.0,45.9008,45.9104,45.6695,45.6695,58058.0
2020-10-28 14:55:00,47.39,47.62,47.39,47.47,86049.0,45.6599,45.8815,45.6599,45.737,86049.0
2020-10-28 15:00:00,47.47,47.52,47.4,47.42,26614.0,45.737,45.7852,45.6695,45.6888,26614.0
2020-10-28 15:05:00,47.42,47.5,47.4,47.45,29347.0,45.6888,45.7659,45.6695,45.7177,29347.0
2020-10-28 15:10:00,47.46,47.49,47.38,47.46,38399.0,45.7273,45.7563,45.6503,45.7273,38399.0
2020-10-28 15:15:00,47.45,47.45,47.35,47.39,50526.0,45.7177,45.7177,45.6214,45.6599,50526.0
2020-10-28 15:20:00,47.37,47.49,47.34,47.48,28806.0,45.6406,45.7563,45.6117,45.7466,28806.0
2020-10-28 15:25:00,47.47,47.52,47.42,47.44,31359.0,45.737,45.7852,45.6888,45.7081,31359.0
2020-10-28 15:30:00,47.45,47.58,47.42,47.48,45492.0,45.7177,45.843,45.6888,45.7466,45492.0
2020-10-28 15:35:00,47.48,47.48,47.26,47.26,61915.0,45.7466,45.7466,45.5346,45.5346,61915.0
2020-10-28 15:40:00,47.26,47.3,47.17,47.18,48578.0,45.5346,45.5732,45.4479,45.4576,48578.0
2020-10-28 15:45:00,47.18,47.23,47.1,47.13,134166.0,45.4576,45.5057,45.3805,45.4094,134166.0
2020-10-28 15:50:00,47.13,47.14,47.03,47.03,152969.0,45.4094,45.419,45.313,45.313,152969.0
2020-10-28 15:55:00,47.04,47.07,46.84,46.87,366787.0,45.3227,45.3516,45.13,45.1589,366787.0
2020-10-29 09:30:00,46.75,47.34,46.65,47.17,94288.0,45.0433,45.6117,44.9469,45.4479,94288.0
2020-10-29 09:35:00,47.14,47.6,47.01,47.45,80206.0,45.419,45.8622,45.2938,45.7177,80206.0
2020-10-29 09:40:00,47.47,47.47,46.85,47.01,59334.0,45.737,45.737,45.1396,45.2938,59334.0
2020-10-29 09:45:00,46.99,47.5,46.89,47.46,84603.0,45.2745,45.7659,45.1782,45.7273,84603.0
2020-10-29 09:50:00,47.43,47.5,47.23,47.49,43903.0,45.6984,45.7659,45.5057,45.7563,43903.0
2020-10-29 09:55:00,47.47,47.62,47.35,47.5,40509.0,45.737,45.8815,45.6214,45.7659,40509.0
2020-10-29 10:00:00,47.55,47.77,47.5,47.65,116258.0,45.8141,46.026,45.7659,45.9104,116258.0
2020-10-29 10:05:00,47.64,47.66,47.41,47.45,82615.0,45.9008,45.92,45.6792,45.7177,82615.0
2020-10-29 10:10:00,47.46,47.52,47.24,47.28,31877.0,45.7273,45.7852,45.5154,45.5539,31877.0
2020-10-29 10:15:00,47.29,47.55,47.29,47.48,38188.0,45.5636,45.8141,45.5636,45.7466,38188.0
2020-10-29 10:20:00,47.48,47.66,47.46,47.63,26357.0,45.7466,45.92,45.7273,45.8911,26357.0
2020-10-29 10:25:00,47.62,47.83,47.57,47.77,30394.0,45.8815,46.0838,45.8333,46.026,30394.0
2020-10-29 10:30:00,47.78,47.92,47.71,47.88,61302.0,46.0357,46.1706,45.9682,46.132,61302.0
2020-10-29 10:35:00,47.89,48.04,47.86,47.96,34233.0,46.1416,46.2862,46.1127,46.2091,34233.0
2020-10-29 10:40:00,47.98,48.1,47.89,48.03,59217.0,46.2284,46.344,46.1416,46.2765,59217.0
2020-10-29 10:45:00,48.04,48.26,47.96,48.18,69499.0,46.2862,46.4981,46.2091,46.4211,69499.0
2020-10-29 10:50:00,48.18,48.28,47.96,48.02,49089.0,46.4211,46.5174,46.2091,46.2669,49089.0
2020-10-29 10:55:00,47.99,48.03,47.85,47.86,27966.0,46.238,46.2765,46.1031,46.1127,27966.0
2020-10-29 11:00:00,47.86,47.89,47.75,47.76,37299.0,46.1127,46.1416,46.0068,46.0164,37299.0
2020-10-29 11:05:00,47.77,47.82,47.67,47.69,44981.0,46.026,46.0742,45.9297,45.949,44981.0
2020-10-29 11:10:00,47.67,47.84,47.58,47.79,29126.0,45.9297,46.0935,45.843,46.0453,29126.0
2020-10-29 11:15:00,47.79,47.89,47.7,47.75,46015.0,46.0453,46.1416,45.9586,46.0068,46015.0
2020-10-29 11:20:00,47.75,47.85,47.71,47.78,35706.0,46.0068,46.1031,45.9682,46.0357,35706.0
2020-10-29 11:25:00,47.77,47.84,47.71,47.72,30690.0,46.026,46.0935,45.9682,45.9779,30690.0
2020-10-29 11:30:00,47.73,47.76,47.53,47.65,50842.0,45.9875,46.0164,45.7948,45.9104,50842.0
2020-10-29 11:35:00,47.68,47.7,47.6,47.67,14862.0,45.9393,45.9586,45.8622,45.9297,14862.0
2020-10-29 11:40:00,47.69,47.71,47.52,47.58,37036.0,45.949,45.9682,45.7852,45.843,37036.0
2020-10-29 11:45:00,47.57,47.57,47.43,47.48,22242.0,45.8333,45.8333,45.6984,45.7466,22242.0
2020-10-29 11:50:00,47.48,47.55,47.45,47.51,14144.0,45.7466,45.8141,45.7177,45.7755,14144.0
2020-10-29 11:55:00,47.53,47.57,47.3,47.36,27749.0,45.7948,45.8333,45.5732,45.631,27749.0
2020-10-29 12:00:00,47.36,47.41,47.26,47.27,27304.0,45.631,45.6792,45.5346,45.5443,27304.0
2020-10-29 12:05:00,47.27,47.4,47.27,47.29,21533.0,45.5443,45.6695,45.5443,45.5636,21533.0
2020-10-29 12:10:00,47.29,47.42,47.26,47.42,12416.0,45.5636,45.6888,45.5346,45.6888,12416.0
2020-10-29 12:15:00,47.42,47.47,47.35,47.38,20871.0,45.6888,45.737,45.6214,45.6503,20871.0
2020-10-29 12:20:00,47.37,47.41,47.31,47.33,18109.0,45.6406,45.6792,45.5828,45.6021,18109.0
2020-10-29 12:25:00,47.32,47.41,47.32,47.38,18519.0,45.5925,45.6792,45.5925,45.6503,18519.0
2020-10-29 12:30:00,47.4,47.55,47.32,47.55,32858.0,45.6695,45.8141,45.5925,45.8141,32858.0
2020-10-29 12:35:00,47.54,47.64,47.51,47.55,65246.0,45.8044,45.9008,45.7755,45.8141,65246.0
2020-10-29 12:40:00,47.54,47.55,47.47,47.5,23609.0,45.8044,45.8141,45.737,45.7659,23609.0
2020-10-29 12:45:00,47.5,47.5,47.34,47.36,18084.0,45.7659,45.7659,45.6117,45.631,18084.0
2020-10-29 12:50:00,47.37,47.4,47.32,47.33,14628.0,45.6406,45.6695,45.5925,45.6021,14628.0
2020-10-29 12:55:00,47.33,47.43,47.29,47.37,14212.0,45.6021,45.6984,45.5636,45.6406,14212.0
2020-10-29 13:00:00,47.38,47.38,47.32,47.34,9986.0,45.6503,45.6503,45.5925,45.6117,9986.0
2020-10-29 13:05:00,47.34,47.35,47.25,47.25,20865.0,45.6117,45.6214,45.525,45.525,20865.0
2020-10-29 13:10:00,47.23,47.31,47.21,47.3,14968.0,45.5057,45.5828,45.4865,45.5732,14968.0
2020-10-29 13:15:00,47.3,47.31,47.23,47.27,13983.0,45.5732,45.5828,45.5057,45.5443,13983.0
2020-10-29 13:20:00,47.26,47.36,47.25,47.32,22908.0,45.5346,45.631,45.525,45.5925,22908.0
2020-10-29 13:25:00,47.32,47.44,47.31,47.43,28852.0,45.5925,45.7081,45.5828,45.6984,28852.0
2020-10-29 13:30:00,47.42,47.53,47.41,47.53,19496.0,45.6888,45.7948,45.6792,45.7948,19496.0
2020-10-29 13:35:00,47.53,47.56,47.46,47.47,32124.0,45.7948,45.8237,45.7273,45.737,32124.0
2020-10-29 13:40:00,47.47,47.59,47.47,47.56,28501.0,45.737,45.8526,45.737,45.8237,28501.0
2020-10-29 13:45:00,47.55,47.6,47.51,47.53,27677.0,45.8141,45.8622,45.7755,45.7948,27677.0
2020-10-29 13:50:00,47.53,47.74,47.52,47.74,25363.0,45.7948,45.9971,45.7852,45.9971,25363.0
2020-10-29 13:55:00,47.74,47.8,47.7,47.77,23596.0,45.9971,46.0549,45.9586,46.026,23596.0
2020-10-29 14:00:00,47.77,47.9,47.77,47.89,40195.0,46.026,46.1513,46.026,46.1416,40195.0
2020-10-29 14:05:00,47.88,47.99,47.83,47.91,26549.0,46.132,46.238,46.0838,46.1609,26549.0
2020-10-29 14:10:00,47.91,48.02,47.91,47.98,34598.0,46.1609,46.2669,46.1609,46.2284,34598.0
2020-10-29 14:15:00,47.99,48.13,47.99,48.12,38744.0,46.238,46.3729,46.238,46.3633,38744.0
2020-10-29 14:20:00,48.11,48.23,48.08,48.2,53691.0,46.3536,46.4692,46.3247,46.4403,53691.0
2020-10-29 14:25:00,48.19,48.24,48.11,48.22,57775.0,46.4307,46.4789,46.3536,46.4596,57775.0
2020-10-29 14:30:00,48.22,48.25,48.15,48.25,39189.0,46.4596,46.4885,46.3922,46.4885,39189.0
2020-10-29 14:35:00,48.25,48.26,48.0,48.04,30963.0,46.4885,46.4981,46.2476,46.2862,30963.0
2020-10-29 14:40:00,48.05,48.14,48.04,48.06,30381.0,46.2958,46.3825,46.2862,46.3054,30381.0
2020-10-29 14:45:00,48.05,48.08,47.92,47.94,26148.0,46.2958,46.3247,46.1706,46.1898,26148.0
2020-10-29 14:50:00,47.95,48.02,47.94,48.01,16708.0,46.1995,46.2669,46.1898,46.2573,16708.0
2020-10-29 14:55:00,48.02,48.09,47.84,47.93,99205.0,46.2669,46.3343,46.0935,46.1802,99205.0
2020-10-29 15:00:00,47.94,47.98,47.87,47.96,33007.0,46.1898,46.2284,46.1224,46.2091,33007.0
2020-10-29 15:05:00,47.97,48.01,47.84,47.85,30522.0,46.2187,46.2573,46.0935,46.1031,30522.0
2020-10-29 15:10:00,47.85,47.87,47.77,47.83,59861.0,46.1031,46.1224,46.026,46.0838,59861.0
2020-10-29 15:15:00,47.84,47.85,47.68,47.75,36029.0,46.0935,46.1031,45.9393,46.0068,36029.0
2020-10-29 15:20:00,47.75,47.87,47.72,47.87,25963.0,46.0068,46.1224,45.9779,46.1224,25963.0
2020-10-29 15:25:00,47.87,47.94,47.82,47.94,30801.0,46.1224,46.1898,46.0742,46.1898,30801.0
2020-10-29 15:30:00,47.94,47.96,47.89,47.95,24013.0,46.1898,46.2091,46.1416,46.1995,24013.0
2020-10-29 15:35:00,47.95,47.96,47.88,47.93,27498.0,46.1995,46.2091,46.132,46.1802,27498.0
2020-10-29 15:40:00,47.92,47.98,47.88,47.94,52559.0,46.1706,46.2284,46.132,46.1898,52559.0
2020-10-29 15:45:00,47.94,48.12,47.92,48.07,73507.0,46.1898,46.3633,46.1706,46.3151,73507.0
2020-10-29 15:50:00,48.07,48.12,47.96,48.07,93779.0,46.3151,46.3633,46.2091,46.3151,93779.0
2020-10-29 15:55:00,48.06,48.06,47.84,47.85,227583.0,46.3054,46.3054,46.0935,46.1031,227583.0
2020-10-30 09:30:00,47.19,47.76,47.19,47.57,68361.0,45.4672,46.0164,45.4672,45.8333,68361.0
2020-10-30 09:35:00,47.57,47.7,47.3,47.62,26288.0,45.8333,45.9586,45.5732,45.8815,26288.0
2020-10-30 09:40:00,47.6,47.63,47.34,47.61,24314.0,45.8622,45.8911,45.6117,45.8719,24314.0
2020-10-30 09:45:00,47.55,47.6,47.23,47.23,21977.0,45.8141,45.8622,45.5057,45.5057,21977.0
2020-10-30 09:50:00,47.21,47.62,47.21,47.54,12052.0,45.4865,45.8815,45.4865,45.8044,12052.0
2020-10-30 09:55:00,47.53,47.82,47.53,47.73,31444.0,45.7948,46.0742,45.7948,45.9875,31444.0
2020-10-30 10:00:00,47.7,48.02,47.7,47.98,50320.0,45.9586,46.2669,45.9586,46.2284,50320.0
2020-10-30 10:05:00,47.97,48.14,47.88,48.05,31561.0,46.2187,46.3825,46.132,46.2958,31561.0
2020-10-30 10:10:00,48.05,48.05,47.73,47.83,25623.0,46.2958,46.2958,45.9875,46.0838,25623.0
2020-10-30 10:15:00,47.82,47.85,47.69,47.84,18383.0,46.0742,46.1031,45.949,46.0935,18383.0
2020-10-30 10:20:00,47.81,47.99,47.67,47.87,13371.0,46.0646,46.238,45.9297,46.1224,13371.0
2020-10-30 10:25:00,47.85,47.89,47.4,47.45,100160.0,46.1031,46.1416,45.6695,45.7177,100160.0
2020-10-30 10:30:00,47.42,47.5,47.29,47.32,33972.0,45.6888,45.7659,45.5636,45.5925,33972.0
2020-10-30 10:35:00,47.31,47.45,47.23,47.44,21897.0,45.5828,45.7177,45.5057,45.7081,21897.0
2020-10-30 10:40:00,47.4,47.42,47.04,47.11,65428.0,45.6695,45.6888,45.3227,45.3901,65428.0
2020-10-30 10:45:00,47.13,47.2,47.02,47.04,29687.0,45.4094,45.4768,45.3034,45.3227,29687.0
2020-10-30 10:50:00,47.04,47.21,47.03,47.14,62343.0,45.3227,45.4865,45.313,45.419,62343.0
2020-10-30 10:55:00,47.17,47.3,46.96,46.96,35156.0,45.4479,45.5732,45.2456,45.2456,35156.0
2020-10-30 11:00:00,46.96,47.29,46.96,47.18,81326.0,45.2456,45.5636,45.2456,45.4576,81326.0
2020-10-30 11:05:00,47.19,47.25,47.03,47.04,20882.0,45.4672,45.525,45.313,45.3227,20882.0
2020-10-30 11:10:00,47.06,47.37,47.06,47.37,30124.0,45.342,45.6406,45.342,45.6406,30124.0
2020-10-30 11:15:00,47.37,47.5,47.34,47.42,33126.0,45.6406,45.7659,45.6117,45.6888,33126.0
2020-10-30 11:20:00,47.41,47.53,47.32,47.5,20552.0,45.6792,45.7948,45.5925,45.7659,20552.0
2020-10-30 11:25:00,47.51,47.54,47.38,47.41,19999.0,45.7755,45.8044,45.6503,45.6792,19999.0
2020-10-30 11:30:00,47.39,47.56,47.38,47.52,59752.0,45.6599,45.8237,45.6503,45.7852,59752.0
2020-10-30 11:35:00,47.52,47.72,47.52,47.7,51139.0,45.7852,45.9779,45.7852,45.9586,51139.0
2020-10-30 11:40:00,47.68,47.73,47.6,47.71,38857.0,45.9393,45.9875,45.8622,45.9682,38857.0
2020-10-30 11:45:00,47.71,47.93,47.67,47.92,59268.0,45.9682,46.1802,45.9297,46.1706,59268.0
2020-10-30 11:50:00,47.91,48.18,47.9,48.16,105540.0,46.1609,46.4211,46.1513,46.4018,105540.0
2020-10-30 11:55:00,48.16,48.23,48.02,48.22,106923.0,46.4018,46.4692,46.2669,46.4596,106923.0
2020-10-30 12:00:00,48.2,48.4,48.18,48.29,70899.0,46.4403,46.633,46.4211,46.527,70899.0
2020-10-30 12:05:00,48.29,48.29,48.06,48.07,30061.0,46.527,46.527,46.3054,46.3151,30061.0
2020-10-30 12:10:00,48.07,48.1,47.95,47.96,17890.0,46.3151,46.344,46.1995,46.2091,17890.0
2020-10-30 12:15:00,47.97,48.09,47.92,48.03,23932.0,46.2187,46.3343,46.1706,46.2765,23932.0
2020-10-30 12:20:00,48.01,48.05,47.94,47.97,29711.0,46.2573,46.2958,46.1898,46.2187,29711.0
2020-10-30 12:25:00,47.94,48.04,47.9,47.98,19730.0,46.1898,46.2862,46.1513,46.2284,19730.0
2020-10-30 12:30:00,47.97,48.03,47.82,47.83,26661.0,46.2187,46.2765,46.0742,46.0838,26661.0
2020-10-30 12:35:00,47.81,47.84,47.7,47.71,35075.0,46.0646,46.0935,45.9586,45.9682,35075.0
2020-10-30 12:40:00,47.71,47.76,47.69,47.71,22910.0,45.9682,46.0164,45.949,45.9682,22910.0
2020-10-30 12:45:00,47.7,47.75,47.65,47.73,33112.0,45.9586,46.0068,45.9104,45.9875,33112.0
2020-10-30 12:50:00,47.72,47.72,47.53,47.54,27343.0,45.9779,45.9779,45.7948,45.8044,27343.0
2020-10-30 12:55:00,47.54,47.57,47.45,47.46,34738.0,45.8044,45.8333,45.7177,45.7273,34738.0
2020-10-30 13:00:00,47.47,47.58,47.41,47.52,45963.0,45.737,45.843,45.6792,45.7852,45963.0
2020-10-30 13:05:00,47.51,47.55,47.47,47.53,19784.0,45.7755,45.8141,45.737,45.7948,19784.0
2020-10-30 13:10:00,47.54,47.58,47.42,47.43,78972.0,45.8044,45.843,45.6888,45.6984,78972.0
2020-10-30 13:15:00,47.43,47.45,47.31,47.39,33141.0,45.6984,45.7177,45.5828,45.6599,33141.0
2020-10-30 13:20:00,47.39,47.4,47.31,47.34,81857.0,45.6599,45.6695,45.5828,45.6117,81857.0
2020-10-30 13:25:00,47.33,47.39,47.26,47.33,51436.0,45.6021,45.6599,45.5346,45.6021,51436.0
2020-10-30 13:30:00,47.33,47.41,47.24,47.25,67493.0,45.6021,45.6792,45.5154,45.525,67493.0
2020-10-30 13:35:00,47.25,47.27,47.11,47.21,160669.0,45.525,45.5443,45.3901,45.4865,160669.0
2020-10-30 13:40:00,47.21,47.3,47.17,47.21,38873.0,45.4865,45.5732,45.4479,45.4865,38873.0
2020-10-30 13:45:00,47.21,47.45,47.13,47.41,73665.0,45.4865,45.7177,45.4094,45.6792,73665.0
2020-10-30 13:50:00,47.43,47.49,47.25,47.33,56982.0,45.6984,45.7563,45.525,45.6021,56982.0
2020-10-30 13:55:00,47.32,47.51,47.3,47.51,50195.0,45.5925,45.7755,45.5732,45.7755,50195.0
2020-10-30 14:00:00,47.5,47.73,47.46,47.72,77296.0,45.7659,45.9875,45.7273,45.9779,77296.0
2020-10-30 14:05:00,47.71,48.02,47.7,48.01,89771.0,45.9682,46.2669,45.9586,46.2573,89771.0
2020-10-30 14:10:00,48.01,48.09,47.86,47.87,50806.0,46.2573,46.3343,46.1127,46.1224,50806.0
2020-10-30 14:15:00,47.87,48.08,47.82,48.08,25530.0,46.1224,46.3247,46.0742,46.3247,25530.0
2020-10-30 14:20:00,48.09,48.15,47.92,47.93,87297.0,46.3343,46.3922,46.1706,46.1802,87297.0
2020-10-30 14:25:00,47.93,47.95,47.67,47.7,50104.0,46.1802,46.1995,45.9297,45.9586,50104.0
2020-10-30 14:30:00,47.69,47.77,47.6,47.77,29254.0,45.949,46.026,45.8622,46.026,29254.0
2020-10-30 14:35:00,47.76,47.87,47.66,47.81,19021.0,46.0164,46.1224,45.92,46.0646,19021.0
2020-10-30 14:40:00,47.79,47.79,47.62,47.63,19266.0,46.0453,46.0453,45.8815,45.8911,19266.0
2020-10-30 14:45:00,47.64,47.79,47.6,47.76,21455.0,45.9008,46.0453,45.8622,46.0164,21455.0
2020-10-30 14:50:00,47.77,47.77,47.65,47.68,25613.0,46.026,46.026,45.9104,45.9393,25613.0
2020-10-30 14:55:00,47.67,47.81,47.64,47.71,35396.0,45.9297,46.0646,45.9008,45.9682,35396.0
2020-10-30 15:00:00,47.7,47.73,47.61,47.7,36860.0,45.9586,45.9875,45.8719,45.9586,36860.0
2020-10-30 15:05:00,47.7,47.71,47.62,47.66,21918.0,45.9586,45.9682,45.8815,45.92,21918.0
2020-10-30 15:10:00,47.66,47.91,47.65,47.89,25923.0,45.92,46.1609,45.9104,46.1416,25923.0
2020-10-30 15:15:00,47.88,47.99,47.86,47.94,35796.0,46.132,46.238,46.1127,46.1898,35796.0
2020-10-30 15:20:00,47.95,48.01,47.87,47.93,33055.0,46.1995,46.2573,46.1224,46.1802,33055.0
2020-10-30 15:25:00,47.94,47.95,47.74,47.76,28230.0,46.1898,46.1995,45.9971,46.0164,28230.0
2020-10-30 15:30:00,47.76,47.79,47.66,47.68,33907.0,46.0164,46.0453,45.92,45.9393,33907.0
2020-10-30 15:35:00,47.68,47.69,47.57,47.68,36928.0,45.9393,45.949,45.8333,45.9393,36928.0
2020-10-30 15:40:00,47.69,47.91,47.65,47.91,45171.0,45.949,46.1609,45.9104,46.1609,45171.0
2020-10-30 15:45:00,47.9,47.93,47.74,47.81,57162.0,46.1513,46.1802,45.9971,46.0646,57162.0
2020-10-30 15:50:00,47.83,47.95,47.82,47.89,109959.0,46.0838,46.1995,46.0742,46.1416,109959.0
2020-10-30 15:55:00,47.89,48.08,47.85,48.08,291026.0,46.1416,46.3247,46.1031,46.3247,291026.0
2020-11-02 09:30:00,48.71,48.81,48.18,48.4,107746.0,46.9317,47.0281,46.4211,46.633,107746.0
2020-11-02 09:35:00,48.4,48.92,48.4,48.61,76395.0,46.633,47.134,46.633,46.8354,76395.0
2020-11-02 09:40:00,48.6,48.82,48.49,48.73,100871.0,46.8257,47.0377,46.7197,46.951,100871.0
2020-11-02 09:45:00,48.76,49.06,48.73,48.92,57996.0,46.9799,47.2689,46.951,47.134,57996.0
2020-11-02 09:50:00,48.89,49.21,48.83,49.01,40129.0,47.1051,47.4135,47.0473,47.2208,40129.0
2020-11-02 09:55:00,49.01,49.17,48.92,49.17,37730.0,47.2208,47.3749,47.134,47.3749,37730.0
2020-11-02 10:00:00,49.17,49.65,49.17,49.53,109658.0,47.3749,47.8374,47.3749,47.7218,109658.0
2020-11-02 10:05:00,49.53,49.61,49.35,49.4,88538.0,47.7218,47.7989,47.5483,47.5965,88538.0
2020-11-02 10:10:00,49.39,49.47,49.27,49.39,41893.0,47.5869,47.664,47.4713,47.5869,41893.0
2020-11-02 10:15:00,49.39,49.51,49.21,49.51,59123.0,47.5869,47.7025,47.4135,47.7025,59123.0
2020-11-02 10:20:00,49.5,49.51,49.28,49.38,50184.0,47.6929,47.7025,47.4809,47.5773,50184.0
2020-11-02 10:25:00,49.38,49.42,49.18,49.18,39959.0,47.5773,47.6158,47.3846,47.3846,39959.0
2020-11-02 10:30:00,49.19,49.2,48.97,49.03,32540.0,47.3942,47.4038,47.1822,47.24,32540.0
2020-11-02 10:35:00,49.02,49.04,48.76,48.78,38680.0,47.2304,47.2497,46.9799,46.9992,38680.0
2020-11-02 10:40:00,48.76,48.86,48.62,48.63,33935.0,46.9799,47.0762,46.845,46.8546,33935.0
2020-11-02 10:45:00,48.63,48.82,48.61,48.78,55272.0,46.8546,47.0377,46.8354,46.9992,55272.0
2020-11-02 10:50:00,48.78,48.92,48.74,48.86,70651.0,46.9992,47.134,46.9606,47.0762,70651.0
2020-11-02 10:55:00,48.87,48.96,48.85,48.92,63033.0,47.0859,47.1726,47.0666,47.134,63033.0
2020-11-02 11:00:00,48.91,48.93,48.73,48.85,58814.0,47.1244,47.1437,46.951,47.0666,58814.0
2020-11-02 11:05:00,48.85,49.03,48.85,49.0,61984.0,47.0666,47.24,47.0666,47.2111,61984.0
2020-11-02 11:10:00,49.0,49.04,48.8,48.85,53623.0,47.2111,47.2497,47.0184,47.0666,53623.0
2020-11-02 11:15:00,48.86,48.88,48.79,48.87,72132.0,47.0762,47.0955,47.0088,47.0859,72132.0
2020-11-02 11:20:00,48.88,48.89,48.77,48.84,96180.0,47.0955,47.1051,46.9895,47.057,96180.0
2020-11-02 11:25:00,48.83,49.03,48.82,48.87,39682.0,47.0473,47.24,47.0377,47.0859,39682.0
2020-11-02 11:30:00,48.89,48.89,48.75,48.81,39820.0,47.1051,47.1051,46.9703,47.0281,39820.0
2020-11-02 11:35:00,48.82,48.86,48.77,48.85,33564.0,47.0377,47.0762,46.9895,47.0666,33564.0
2020-11-02 11:40:00,48.84,49.1,48.83,49.09,136259.0,47.057,47.3075,47.0473,47.2978,136259.0
2020-11-02 11:45:00,49.07,49.07,48.88,48.88,18252.0,47.2786,47.2786,47.0955,47.0955,18252.0
2020-11-02 11:50:00,48.88,49.01,48.85,49.01,38964.0,47.0955,47.2208,47.0666,47.2208,38964.0
2020-11-02 11:55:00,49.02,49.03,48.97,48.99,26683.0,47.2304,47.24,47.1822,47.2015,26683.0
2020-11-02 12:00:00,48.99,49.1,48.98,49.07,45248.0,47.2015,47.3075,47.1919,47.2786,45248.0
2020-11-02 12:05:00,49.07,49.28,49.05,49.28,27812.0,47.2786,47.4809,47.2593,47.4809,27812.0
2020-11-02 12:10:00,49.27,49.27,49.14,49.19,24047.0,47.4713,47.4713,47.346,47.3942,24047.0
2020-11-02 12:15:00,49.19,49.24,49.14,49.15,22699.0,47.3942,47.4424,47.346,47.3556,22699.0
2020-11-02 12:20:00,49.14,49.21,49.13,49.2,22974.0,47.346,47.4135,47.3364,47.4038,22974.0
2020-11-02 12:25:00,49.2,49.31,49.17,49.29,24322.0,47.4038,47.5098,47.3749,47.4905,24322.0
2020-11-02 12:30:00,49.29,49.33,49.21,49.29,43147.0,47.4905,47.5291,47.4135,47.4905,43147.0
2020-11-02 12:35:00,49.29,49.4,49.24,49.24,30274.0,47.4905,47.5965,47.4424,47.4424,30274.0
2020-11-02 12:40:00,49.23,49.28,49.14,49.18,22453.0,47.4327,47.4809,47.346,47.3846,22453.0
2020-11-02 12:45:00,49.18,49.2,49.07,49.11,21399.0,47.3846,47.4038,47.2786,47.3171,21399.0
2020-11-02 12:50:00,49.11,49.54,49.04,49.34,193111.0,47.3171,47.7314,47.2497,47.5387,193111.0
2020-11-02 12:55:00,49.35,49.52,49.32,49.44,87384.0,47.5483,47.7121,47.5194,47.6351,87384.0
2020-11-02 13:00:00,49.43,49.45,49.29,49.36,52257.0,47.6254,47.6447,47.4905,47.558,52257.0
2020-11-02 13:05:00,49.36,49.4,49.28,49.32,28464.0,47.558,47.5965,47.4809,47.5194,28464.0
2020-11-02 13:10:00,49.32,49.32,49.25,49.25,40030.0,47.5194,47.5194,47.452,47.452,40030.0
2020-11-02 13:15:00,49.25,49.31,49.13,49.14,28748.0,47.452,47.5098,47.3364,47.346,28748.0
2020-11-02 13:20:00,49.14,49.17,49.05,49.11,31131.0,47.346,47.3749,47.2593,47.3171,31131.0
2020-11-02 13:25:00,49.13,49.14,48.97,49.03,31161.0,47.3364,47.346,47.1822,47.24,31161.0
2020-11-02 13:30:00,49.02,49.16,48.98,49.16,25631.0,47.2304,47.3653,47.1919,47.3653,25631.0
2020-11-02 13:35:00,49.14,49.21,49.06,49.09,19227.0,47.346,47.4135,47.2689,47.2978,19227.0
2020-11-02 13:40:00,49.1,49.18,49.09,49.14,21040.0,47.3075,47.3846,47.2978,47.346,21040.0
2020-11-02 13:45:00,49.14,49.19,49.07,49.09,27460.0,47.346,47.3942,47.2786,47.2978,27460.0
2020-11-02 13:50:00,49.07,49.07,48.91,48.91,26450.0,47.2786,47.2786,47.1244,47.1244,26450.0
2020-11-02 13:55:00,48.92,48.98,48.91,48.93,25296.0,47.134,47.1919,47.1244,47.1437,25296.0
2020-11-02 14:00:00,48.92,48.93,48.84,48.87,38441.0,47.134,47.1437,47.057,47.0859,38441.0
2020-11-02 14:05:00,48.87,48.96,48.85,48.96,35149.0,47.0859,47.1726,47.0666,47.1726,35149.0
2020-11-02 14:10:00,48.96,49.01,48.89,48.91,20208.0,47.1726,47.2208,47.1051,47.1244,20208.0
2020-11-02 14:15:00,48.91,48.94,48.85,48.87,17320.0,47.1244,47.1533,47.0666,47.0859,17320.0
2020-11-02 14:20:00,48.86,49.07,48.83,49.02,44662.0,47.0762,47.2786,47.0473,47.2304,44662.0
2020-11-02 14:25:00,49.04,49.12,49.0,49.12,25059.0,47.2497,47.3267,47.2111,47.3267,25059.0
2020-11-02 14:30:00,49.12,49.18,49.07,49.09,18663.0,47.3267,47.3846,47.2786,47.2978,18663.0
2020-11-02 14:35:00,49.09,49.23,49.08,49.19,33139.0,47.2978,47.4327,47.2882,47.3942,33139.0
2020-11-02 14:40:00,49.19,49.28,49.17,49.22,27930.0,47.3942,47.4809,47.3749,47.4231,27930.0
2020-11-02 14:45:00,49.23,49.37,49.23,49.23,48113.0,47.4327,47.5676,47.4327,47.4327,48113.0
2020-11-02 14:50:00,49.24,49.28,49.19,49.19,19613.0,47.4424,47.4809,47.3942,47.3942,19613.0
2020-11-02 14:55:00,49.18,49.19,49.13,49.19,27545.0,47.3846,47.3942,47.3364,47.3942,27545.0
2020-11-02 15:00:00,49.18,49.31,49.15,49.17,39659.0,47.3846,47.5098,47.3556,47.3749,39659.0
2020-11-02 15:05:00,49.16,49.25,49.05,49.2,125556.0,47.3653,47.452,47.2593,47.4038,125556.0
2020-11-02 15:10:00,49.19,49.25,49.09,49.14,71075.0,47.3942,47.452,47.2978,47.346,71075.0
2020-11-02 15:15:00,49.14,49.25,49.11,49.24,26063.0,47.346,47.452,47.3171,47.4424,26063.0
2020-11-02 15:20:00,49.23,49.26,49.18,49.23,20986.0,47.4327,47.4616,47.3846,47.4327,20986.0
2020-11-02 15:25:00,49.23,49.24,49.16,49.21,30721.0,47.4327,47.4424,47.3653,47.4135,30721.0
2020-11-02 15:30:00,49.21,49.3,49.14,49.16,64971.0,47.4135,47.5002,47.346,47.3653,64971.0
2020-11-02 15:35:00,49.16,49.17,49.06,49.1,38112.0,47.3653,47.3749,47.2689,47.3075,38112.0
2020-11-02 15:40:00,49.11,49.13,49.02,49.05,59632.0,47.3171,47.3364,47.2304,47.2593,59632.0
2020-11-02 15:45:00,49.05,49.22,49.03,49.21,84753.0,47.2593,47.4231,47.24,47.4135,84753.0
2020-11-02 15:50:00,49.2,49.24,49.09,49.24,90910.0,47.4038,47.4424,47.2978,47.4424,90910.0
2020-11-02 15:55:00,49.24,49.26,49.07,49.17,203509.0,47.4424,47.4616,47.2786,47.3749,203509.0
2020-11-03 09:30:00,49.64,49.92,49.61,49.91,69133.0,47.8278,48.0975,47.7989,48.0879,69133.0
2020-11-03 09:35:00,49.91,49.91,49.47,49.56,48270.0,48.0879,48.0879,47.664,47.7507,48270.0
2020-11-03 09:40:00,49.55,49.8,49.51,49.77,33853.0,47.741,47.9819,47.7025,47.953,33853.0
2020-11-03 09:45:00,49.78,50.08,49.75,50.08,57156.0,47.9626,48.2517,47.9337,48.2517,57156.0
2020-11-03 09:50:00,50.09,50.14,49.95,50.11,74291.0,48.2613,48.3095,48.1264,48.2806,74291.0
2020-11-03 09:55:00,50.11,50.11,49.86,49.92,48500.0,48.2806,48.2806,48.0397,48.0975,48500.0
2020-11-03 10:00:00,49.96,49.97,49.79,49.86,47790.0,48.1361,48.1457,47.9723,48.0397,47790.0
2020-11-03 10:05:00,49.87,49.89,49.65,49.66,42019.0,48.0494,48.0686,47.8374,47.847,42019.0
2020-11-03 10:10:00,49.65,49.68,49.39,49.49,45025.0,47.8374,47.8663,47.5869,47.6832,45025.0
2020-11-03 10:15:00,49.47,49.47,49.1,49.16,125343.0,47.664,47.664,47.3075,47.3653,125343.0
2020-11-03 10:20:00,49.15,49.47,49.1,49.41,142696.0,47.3556,47.664,47.3075,47.6062,142696.0
2020-11-03 10:25:00,49.41,49.53,49.37,49.48,55513.0,47.6062,47.7218,47.5676,47.6736,55513.0
2020-11-03 10:30:00,49.48,49.53,49.46,49.47,32562.0,47.6736,47.7218,47.6543,47.664,32562.0
2020-11-03 10:35:00,49.48,49.69,49.48,49.69,38634.0,47.6736,47.8759,47.6736,47.8759,38634.0
2020-11-03 10:40:00,49.68,49.71,49.57,49.69,67780.0,47.8663,47.8952,47.7603,47.8759,67780.0
2020-11-03 10:45:00,49.69,49.8,49.65,49.71,53517.0,47.8759,47.9819,47.8374,47.8952,53517.0
2020-11-03 10:50:00,49.7,49.71,49.48,49.55,23667.0,47.8856,47.8952,47.6736,47.741,23667.0
2020-11-03 10:55:00,49.56,49.58,49.47,49.51,28529.0,47.7507,47.77,47.664,47.7025,28529.0
2020-11-03 11:00:00,49.51,49.55,49.34,49.55,35126.0,47.7025,47.741,47.5387,47.741,35126.0
2020-11-03 11:05:00,49.56,49.78,49.52,49.77,73773.0,47.7507,47.9626,47.7121,47.953,73773.0
2020-11-03 11:10:00,49.77,49.89,49.75,49.75,41524.0,47.953,48.0686,47.9337,47.9337,41524.0
2020-11-03 11:15:00,49.74,49.78,49.58,49.65,35121.0,47.9241,47.9626,47.77,47.8374,35121.0
2020-11-03 11:20:00,49.65,49.66,49.58,49.61,79081.0,47.8374,47.847,47.77,47.7989,79081.0
2020-11-03 11:25:00,49.61,49.62,49.35,49.35,34351.0,47.7989,47.8085,47.5483,47.5483,34351.0
2020-11-03 11:30:00,49.34,49.36,49.27,49.35,32126.0,47.5387,47.558,47.4713,47.5483,32126.0
2020-11-03 11:35:00,49.35,49.4,49.23,49.24,20822.0,47.5483,47.5965,47.4327,47.4424,20822.0
2020-11-03 11:40:00,49.23,49.24,49.09,49.23,38823.0,47.4327,47.4424,47.2978,47.4327,38823.0
2020-11-03 11:45:00,49.23,49.26,49.1,49.25,34748.0,47.4327,47.4616,47.3075,47.452,34748.0
2020-11-03 11:50:00,49.25,49.26,49.14,49.16,21404.0,47.452,47.4616,47.346,47.3653,21404.0
2020-11-03 11:55:00,49.14,49.2,49.13,49.16,23412.0,47.346,47.4038,47.3364,47.3653,23412.0
2020-11-03 12:00:00,49.16,49.26,49.15,49.23,21070.0,47.3653,47.4616,47.3556,47.4327,21070.0
2020-11-03 12:05:00,49.23,49.23,49.17,49.23,17974.0,47.4327,47.4327,47.3749,47.4327,17974.0
2020-11-03 12:10:00,49.23,49.32,49.22,49.26,13710.0,47.4327,47.5194,47.4231,47.4616,13710.0
2020-11-03 12:15:00,49.23,49.27,49.11,49.16,21886.0,47.4327,47.4713,47.3171,47.3653,21886.0
2020-11-03 12:20:00,49.16,49.26,49.14,49.22,18224.0,47.3653,47.4616,47.346,47.4231,18224.0
2020-11-03 12:25:00,49.23,49.27,49.18,49.19,21600.0,47.4327,47.4713,47.3846,47.3942,21600.0
2020-11-03 12:30:00,49.18,49.19,49.12,49.13,39098.0,47.3846,47.3942,47.3267,47.3364,39098.0
2020-11-03 12:35:00,49.13,49.21,49.12,49.17,23746.0,47.3364,47.4135,47.3267,47.3749,23746.0
2020-11-03 12:40:00,49.17,49.21,49.14,49.18,27474.0,47.3749,47.4135,47.346,47.3846,27474.0
2020-11-03 12:45:00,49.19,49.19,49.07,49.14,35210.0,47.3942,47.3942,47.2786,47.346,35210.0
2020-11-03 12:50:00,49.13,49.19,49.12,49.14,29492.0,47.3364,47.3942,47.3267,47.346,29492.0
2020-11-03 12:55:00,49.14,49.24,49.1,49.22,34437.0,47.346,47.4424,47.3075,47.4231,34437.0
2020-11-03 13:00:00,49.22,49.26,49.14,49.23,12418.0,47.4231,47.4616,47.346,47.4327,12418.0
2020-11-03 13:05:00,49.22,49.27,49.17,49.2,26433.0,47.4231,47.4713,47.3749,47.4038,26433.0
2020-11-03 13:10:00,49.2,49.23,49.14,49.16,17276.0,47.4038,47.4327,47.346,47.3653,17276.0
2020-11-03 13:15:00,49.17,49.18,49.11,49.16,22793.0,47.3749,47.3846,47.3171,47.3653,22793.0
2020-11-03 13:20:00,49.15,49.2,49.05,49.2,69697.0,47.3556,47.4038,47.2593,47.4038,69697.0
2020-11-03 13:25:00,49.2,49.2,49.09,49.11,20954.0,47.4038,47.4038,47.2978,47.3171,20954.0
2020-11-03 13:30:00,49.12,49.16,49.06,49.09,30258.0,47.3267,47.3653,47.2689,47.2978,30258.0
2020-11-03 13:35:00,49.09,49.1,48.98,49.0,40977.0,47.2978,47.3075,47.1919,47.2111,40977.0
2020-11-03 13:40:00,48.97,49.01,48.94,48.99,21377.0,47.1822,47.2208,47.1533,47.2015,21377.0
2020-11-03 13:45:00,48.99,48.99,48.89,48.89,29201.0,47.2015,47.2015,47.1051,47.1051,29201.0
2020-11-03 13:50:00,48.89,48.94,48.83,48.87,38681.0,47.1051,47.1533,47.0473,47.0859,38681.0
2020-11-03 13:55:00,48.87,48.94,48.86,48.94,30558.0,47.0859,47.1533,47.0762,47.1533,30558.0
2020-11-03 14:00:00,48.91,49.0,48.89,48.93,35386.0,47.1244,47.2111,47.1051,47.1437,35386.0
2020-11-03 14:05:00,48.92,49.01,48.88,48.99,21681.0,47.134,47.2208,47.0955,47.2015,21681.0
2020-11-03 14:10:00,49.0,49.06,48.98,49.04,22336.0,47.2111,47.2689,47.1919,47.2497,22336.0
2020-11-03 14:15:00,49.04,49.09,48.97,49.02,31049.0,47.2497,47.2978,47.1822,47.2304,31049.0
2020-11-03 14:20:00,49.01,49.06,48.96,48.97,16969.0,47.2208,47.2689,47.1726,47.1822,16969.0
2020-11-03 14:25:00,48.96,48.97,48.88,48.91,15105.0,47.1726,47.1822,47.0955,47.1244,15105.0
2020-11-03 14:30:00,48.92,49.08,48.89,49.07,99893.0,47.134,47.2882,47.1051,47.2786,99893.0
2020-11-03 14:35:00,49.07,49.12,48.99,49.02,48561.0,47.2786,47.3267,47.2015,47.2304,48561.0
2020-11-03 14:40:00,49.02,49.09,48.97,49.07,14320.0,47.2304,47.2978,47.1822,47.2786,14320.0
2020-11-03 14:45:00,49.06,49.18,49.05,49.16,13292.0,47.2689,47.3846,47.2593,47.3653,13292.0
2020-11-03 14:50:00,49.14,49.21,49.11,49.16,15388.0,47.346,47.4135,47.3171,47.3653,15388.0
2020-11-03 14:55:00,49.14,49.18,49.12,49.18,16406.0,47.346,47.3846,47.3267,47.3846,16406.0
2020-11-03 15:00:00,49.19,49.19,49.09,49.15,18590.0,47.3942,47.3942,47.2978,47.3556,18590.0
2020-11-03 15:05:00,49.13,49.15,48.94,48.95,70559.0,47.3364,47.3556,47.1533,47.163,70559.0
2020-11-03 15:10:00,48.94,49.05,48.93,49.02,26912.0,47.1533,47.2593,47.1437,47.2304,26912.0
2020-11-03 15:15:00,49.02,49.18,49.0,49.17,28502.0,47.2304,47.3846,47.2111,47.3749,28502.0
2020-11-03 15:20:00,49.17,49.2,49.07,49.15,47423.0,47.3749,47.4038,47.2786,47.3556,47423.0
2020-11-03 15:25:00,49.16,49.25,49.14,49.25,36497.0,47.3653,47.452,47.346,47.452,36497.0
2020-11-03 15:30:00,49.25,49.37,49.2,49.34,44921.0,47.452,47.5676,47.4038,47.5387,44921.0
2020-11-03 15:35:00,49.34,49.4,49.33,49.34,59021.0,47.5387,47.5965,47.5291,47.5387,59021.0
2020-11-03 15:40:00,49.33,49.39,49.26,49.31,66896.0,47.5291,47.5869,47.4616,47.5098,66896.0
2020-11-03 15:45:00,49.3,49.34,49.24,49.33,65641.0,47.5002,47.5387,47.4424,47.5291,65641.0
2020-11-03 15:50:00,49.32,49.42,49.25,49.39,139037.0,47.5194,47.6158,47.452,47.5869,139037.0
2020-11-03 15:55:00,49.39,49.39,49.01,49.02,245587.0,47.5869,47.5869,47.2208,47.2304,245587.0
2020-11-04 09:30:00,48.9,49.13,48.57,48.69,71188.0,47.1148,47.3364,46.7968,46.9124,71188.0
2020-11-04 09:35:00,48.76,48.85,48.45,48.79,55797.0,46.9799,47.0666,46.6812,47.0088,55797.0
2020-11-04 09:40:00,48.74,48.99,48.71,48.97,29882.0,46.9606,47.2015,46.9317,47.1822,29882.0
2020-11-04 09:45:00,48.99,49.54,48.91,49.43,85938.0,47.2015,47.7314,47.1244,47.6254,85938.0
2020-11-04 09:50:00,49.42,49.6,49.34,49.58,51257.0,47.6158,47.7892,47.5387,47.77,51257.0
2020-11-04 09:55:00,49.58,50.13,49.46,50.1,79945.0,47.77,48.2999,47.6543,48.271,79945.0
2020-11-04 10:00:00,50.06,50.2,49.88,50.03,54412.0,48.2324,48.3673,48.059,48.2035,54412.0
2020-11-04 10:05:00,50.01,50.2,49.98,50.2,35759.0,48.1843,48.3673,48.1553,48.3673,35759.0
2020-11-04 10:10:00,50.2,50.27,49.98,49.99,175555.0,48.3673,48.4348,48.1553,48.165,175555.0
2020-11-04 10:15:00,49.98,50.31,49.82,50.3,87377.0,48.1553,48.4733,48.0012,48.4637,87377.0
2020-11-04 10:20:00,50.29,50.63,50.27,50.58,98368.0,48.454,48.7816,48.4348,48.7334,98368.0
2020-11-04 10:25:00,50.57,50.58,50.28,50.35,34332.0,48.7238,48.7334,48.4444,48.5118,34332.0
2020-11-04 10:30:00,50.39,50.46,50.23,50.32,28341.0,48.5504,48.6178,48.3962,48.4829,28341.0
2020-11-04 10:35:00,50.29,50.29,50.01,50.01,12866.0,48.454,48.454,48.1843,48.1843,12866.0
2020-11-04 10:40:00,50.06,50.22,50.04,50.18,42730.0,48.2324,48.3866,48.2132,48.348,42730.0
2020-11-04 10:45:00,50.19,50.38,50.17,50.32,13045.0,48.3577,48.5407,48.3384,48.4829,13045.0
2020-11-04 10:50:00,50.32,50.37,50.27,50.3,25076.0,48.4829,48.5311,48.4348,48.4637,25076.0
2020-11-04 10:55:00,50.3,50.43,50.25,50.4,33376.0,48.4637,48.5889,48.4155,48.56,33376.0
2020-11-04 11:00:00,50.4,50.46,50.35,50.44,32939.0,48.56,48.6178,48.5118,48.5986,32939.0
2020-11-04 11:05:00,50.44,50.52,50.4,50.49,25196.0,48.5986,48.6756,48.56,48.6467,25196.0
2020-11-04 11:10:00,50.53,50.74,50.45,50.65,48644.0,48.6853,48.8876,48.6082,48.8009,48644.0
2020-11-04 11:15:00,50.66,50.82,50.62,50.81,50179.0,48.8105,48.9647,48.772,48.955,50179.0
2020-11-04 11:20:00,50.79,50.84,50.73,50.79,36271.0,48.9358,48.984,48.878,48.9358,36271.0
2020-11-04 11:25:00,50.78,50.84,50.7,50.83,36823.0,48.9261,48.984,48.8491,48.9743,36823.0
2020-11-04 11:30:00,50.84,50.91,50.79,50.86,36495.0,48.984,49.0514,48.9358,49.0032,36495.0
2020-11-04 11:35:00,50.87,50.97,50.84,50.93,30285.0,49.0129,49.1092,48.984,49.0707,30285.0
2020-11-04 11:40:00,50.94,50.98,50.89,50.94,33328.0,49.0803,49.1188,49.0321,49.0803,33328.0
2020-11-04 11:45:00,50.95,50.97,50.85,50.94,43703.0,49.0899,49.1092,48.9936,49.0803,43703.0
2020-11-04 11:50:00,50.93,51.03,50.89,51.0,48145.0,49.0707,49.167,49.0321,49.1381,48145.0
2020-11-04 11:55:00,50.99,51.11,50.97,51.02,36212.0,49.1285,49.2441,49.1092,49.1574,36212.0
2020-11-04 12:00:00,51.0,51.02,50.79,50.8,110165.0,49.1381,49.1574,48.9358,48.9454,110165.0
2020-11-04 12:05:00,50.78,50.86,50.75,50.79,29288.0,48.9261,49.0032,48.8972,48.9358,29288.0
2020-11-04 12:10:00,50.8,50.8,50.58,50.58,52278.0,48.9454,48.9454,48.7334,48.7334,52278.0
2020-11-04 12:15:00,50.58,50.68,50.47,50.64,50790.0,48.7334,48.8298,48.6275,48.7913,50790.0
2020-11-04 12:20:00,50.63,50.79,50.62,50.75,20058.0,48.7816,48.9358,48.772,48.8972,20058.0
2020-11-04 12:25:00,50.72,50.73,50.63,50.64,25881.0,48.8683,48.878,48.7816,48.7913,25881.0
2020-11-04 12:30:00,50.64,50.74,50.64,50.7,23194.0,48.7913,48.8876,48.7913,48.8491,23194.0
2020-11-04 12:35:00,50.7,50.73,50.63,50.7,39862.0,48.8491,48.878,48.7816,48.8491,39862.0
2020-11-04 12:40:00,50.7,50.79,50.67,50.78,25378.0,48.8491,48.9358,48.8202,48.9261,25378.0
2020-11-04 12:45:00,50.78,50.85,50.75,50.82,41507.0,48.9261,48.9936,48.8972,48.9647,41507.0
2020-11-04 12:50:00,50.8,50.82,50.64,50.64,40537.0,48.9454,48.9647,48.7913,48.7913,40537.0
2020-11-04 12:55:00,50.64,50.66,50.5,50.52,41057.0,48.7913,48.8105,48.6564,48.6756,41057.0
2020-11-04 13:00:00,50.53,50.55,50.39,50.39,35952.0,48.6853,48.7045,48.5504,48.5504,35952.0
2020-11-04 13:05:00,50.38,50.41,50.27,50.29,31990.0,48.5407,48.5696,48.4348,48.454,31990.0
2020-11-04 13:10:00,50.28,50.33,50.24,50.28,39003.0,48.4444,48.4926,48.4059,48.4444,39003.0
2020-11-04 13:15:00,50.27,50.29,50.2,50.21,24398.0,48.4348,48.454,48.3673,48.377,24398.0
2020-11-04 13:20:00,50.21,50.25,50.11,50.13,30392.0,48.377,48.4155,48.2806,48.2999,30392.0
2020-11-04 13:25:00,50.13,50.19,50.09,50.1,40341.0,48.2999,48.3577,48.2613,48.271,40341.0
2020-11-04 13:30:00,50.12,50.23,50.09,50.21,22696.0,48.2902,48.3962,48.2613,48.377,22696.0
2020-11-04 13:35:00,50.21,50.35,50.19,50.3,22200.0,48.377,48.5118,48.3577,48.4637,22200.0
2020-11-04 13:40:00,50.32,50.32,50.1,50.2,21452.0,48.4829,48.4829,48.271,48.3673,21452.0
2020-11-04 13:45:00,50.21,50.25,50.15,50.23,11906.0,48.377,48.4155,48.3191,48.3962,11906.0
2020-11-04 13:50:00,50.23,50.36,50.19,50.35,16786.0,48.3962,48.5215,48.3577,48.5118,16786.0
2020-11-04 13:55:00,50.36,50.37,50.25,50.29,22079.0,48.5215,48.5311,48.4155,48.454,22079.0
2020-11-04 14:00:00,50.3,50.35,50.12,50.13,21168.0,48.4637,48.5118,48.2902,48.2999,21168.0
2020-11-04 14:05:00,50.14,50.21,50.11,50.17,12546.0,48.3095,48.377,48.2806,48.3384,12546.0
2020-11-04 14:10:00,50.18,50.26,50.17,50.25,16448.0,48.348,48.4251,48.3384,48.4155,16448.0
2020-11-04 14:15:00,50.25,50.34,50.19,50.3,35427.0,48.4155,48.5022,48.3577,48.4637,35427.0
2020-11-04 14:20:00,50.32,50.48,50.31,50.42,26313.0,48.4829,48.6371,48.4733,48.5793,26313.0
2020-11-04 14:25:00,50.42,50.44,50.22,50.22,53077.0,48.5793,48.5986,48.3866,48.3866,53077.0
2020-11-04 14:30:00,50.22,50.27,50.18,50.22,14736.0,48.3866,48.4348,48.348,48.3866,14736.0
2020-11-04 14:35:00,50.23,50.28,50.19,50.21,19799.0,48.3962,48.4444,48.3577,48.377,19799.0
2020-11-04 14:40:00,50.21,50.21,49.93,49.95,57464.0,48.377,48.377,48.1072,48.1264,57464.0
2020-11-04 14:45:00,49.94,49.98,49.9,49.91,35810.0,48.1168,48.1553,48.0783,48.0879,35810.0
2020-11-04 14:50:00,49.92,50.0,49.92,49.96,31326.0,48.0975,48.1746,48.0975,48.1361,31326.0
2020-11-04 14:55:00,49.96,50.04,49.93,50.01,18105.0,48.1361,48.2132,48.1072,48.1843,18105.0
2020-11-04 15:00:00,50.01,50.05,49.88,49.89,23860.0,48.1843,48.2228,48.059,48.0686,23860.0
2020-11-04 15:05:00,49.88,49.93,49.8,49.92,21442.0,48.059,48.1072,47.9819,48.0975,21442.0
2020-11-04 15:10:00,49.91,49.95,49.84,49.88,21393.0,48.0879,48.1264,48.0205,48.059,21393.0
2020-11-04 15:15:00,49.89,49.95,49.86,49.93,33647.0,48.0686,48.1264,48.0397,48.1072,33647.0
2020-11-04 15:20:00,49.94,49.97,49.88,49.95,20330.0,48.1168,48.1457,48.059,48.1264,20330.0
2020-11-04 15:25:00,49.96,49.99,49.87,49.9,17502.0,48.1361,48.165,48.0494,48.0783,17502.0
2020-11-04 15:30:00,49.9,49.99,49.89,49.98,26911.0,48.0783,48.165,48.0686,48.1553,26911.0
2020-11-04 15:35:00,49.98,50.03,49.92,50.0,42862.0,48.1553,48.2035,48.0975,48.1746,42862.0
2020-11-04 15:40:00,50.0,50.15,49.99,50.1,39650.0,48.1746,48.3191,48.165,48.271,39650.0
2020-11-04 15:45:00,50.09,50.19,50.04,50.08,61300.0,48.2613,48.3577,48.2132,48.2517,61300.0
2020-11-04 15:50:00,50.06,50.17,50.0,50.15,106710.0,48.2324,48.3384,48.1746,48.3191,106710.0
2020-11-04 15:55:00,50.15,50.15,49.91,49.92,200272.0,48.3191,48.3191,48.0879,48.0975,200272.0
2020-11-05 09:30:00,50.08,50.25,49.94,50.16,178235.0,48.2517,48.4155,48.1168,48.3288,178235.0
2020-11-05 09:35:00,50.22,50.77,49.97,50.73,102008.0,48.3866,48.9165,48.1457,48.878,102008.0
2020-11-05 09:40:00,50.73,51.25,50.65,51.25,202148.0,48.878,49.379,48.8009,49.379,202148.0
2020-11-05 09:45:00,51.23,51.69,51.19,51.47,233134.0,49.3597,49.8029,49.3212,49.591,233134.0
2020-11-05 09:50:00,51.45,51.65,51.36,51.56,94404.0,49.5717,49.7644,49.485,49.6777,94404.0
2020-11-05 09:55:00,51.57,51.69,51.34,51.48,124089.0,49.6873,49.8029,49.4657,49.6006,124089.0
2020-11-05 10:00:00,51.48,51.66,51.29,51.61,95668.0,49.6006,49.774,49.4175,49.7258,95668.0
2020-11-05 10:05:00,51.63,51.7,51.5,51.68,55526.0,49.7451,49.8126,49.6199,49.7933,55526.0
2020-11-05 10:10:00,51.68,51.9,51.67,51.87,100019.0,49.7933,50.0053,49.7837,49.9763,100019.0
2020-11-05 10:15:00,51.82,51.97,51.78,51.97,137286.0,49.9282,50.0727,49.8896,50.0727,137286.0
2020-11-05 10:20:00,51.97,52.13,51.96,52.04,129025.0,50.0727,50.2269,50.0631,50.1401,129025.0
2020-11-05 10:25:00,52.06,52.11,51.86,51.93,94567.0,50.1594,50.2076,49.9667,50.0342,94567.0
2020-11-05 10:30:00,51.86,52.05,51.8,52.03,120644.0,49.9667,50.1498,49.9089,50.1305,120644.0
2020-11-05 10:35:00,52.04,52.12,51.95,52.0,107435.0,50.1401,50.2172,50.0534,50.1016,107435.0
2020-11-05 10:40:00,52.01,52.08,51.9,52.05,150908.0,50.1112,50.1787,50.0053,50.1498,150908.0
2020-11-05 10:45:00,52.05,52.16,51.99,52.14,156739.0,50.1498,50.2558,50.092,50.2365,156739.0
2020-11-05 10:50:00,52.14,52.17,52.0,52.06,157792.0,50.2365,50.2654,50.1016,50.1594,157792.0
2020-11-05 10:55:00,52.05,52.25,51.99,52.25,63314.0,50.1498,50.3425,50.092,50.3425,63314.0
2020-11-05 11:00:00,52.24,52.46,52.23,52.45,89961.0,50.3328,50.5448,50.3232,50.5352,89961.0
2020-11-05 11:05:00,52.45,52.63,52.39,52.6,111531.0,50.5352,50.7086,50.4774,50.6797,111531.0
2020-11-05 11:10:00,52.6,52.64,52.45,52.5,114712.0,50.6797,50.7182,50.5352,50.5833,114712.0
2020-11-05 11:15:00,52.5,52.7,52.49,52.69,976136.0,50.5833,50.776,50.5737,50.7664,976136.0
2020-11-05 11:20:00,52.69,52.75,52.49,52.55,186031.0,50.7664,50.8242,50.5737,50.6315,186031.0
2020-11-05 11:25:00,52.55,52.58,52.44,52.48,54399.0,50.6315,50.6604,50.5255,50.5641,54399.0
2020-11-05 11:30:00,52.49,52.64,52.44,52.6,318851.0,50.5737,50.7182,50.5255,50.6797,318851.0
2020-11-05 11:35:00,52.6,52.67,52.41,52.41,108426.0,50.6797,50.7471,50.4966,50.4966,108426.0
2020-11-05 11:40:00,52.41,52.54,52.32,52.49,79351.0,50.4966,50.6219,50.4099,50.5737,79351.0
2020-11-05 11:45:00,52.5,52.53,52.43,52.45,42340.0,50.5833,50.6123,50.5159,50.5352,42340.0
2020-11-05 11:50:00,52.46,52.46,52.26,52.28,36709.0,50.5448,50.5448,50.3521,50.3714,36709.0
2020-11-05 11:55:00,52.29,52.39,52.25,52.29,26447.0,50.381,50.4774,50.3425,50.381,26447.0
2020-11-05 12:00:00,52.29,52.35,52.22,52.22,51721.0,50.381,50.4388,50.3136,50.3136,51721.0
2020-11-05 12:05:00,52.23,52.25,52.15,52.22,53792.0,50.3232,50.3425,50.2461,50.3136,53792.0
2020-11-05 12:10:00,52.22,52.3,52.08,52.15,44913.0,50.3136,50.3907,50.1787,50.2461,44913.0
2020-11-05 12:15:00,52.15,52.16,52.08,52.16,18932.0,50.2461,50.2558,50.1787,50.2558,18932.0
2020-11-05 12:20:00,52.16,52.24,52.02,52.03,68232.0,50.2558,50.3328,50.1209,50.1305,68232.0
2020-11-05 12:25:00,52.03,52.11,52.0,52.03,45790.0,50.1305,50.2076,50.1016,50.1305,45790.0
2020-11-05 12:30:00,52.06,52.1,52.0,52.04,18306.0,50.1594,50.198,50.1016,50.1401,18306.0
2020-11-05 12:35:00,52.06,52.16,52.0,52.13,36519.0,50.1594,50.2558,50.1016,50.2269,36519.0
2020-11-05 12:40:00,52.11,52.18,52.07,52.16,14014.0,50.2076,50.275,50.169,50.2558,14014.0
2020-11-05 12:45:00,52.16,52.18,52.06,52.08,27202.0,50.2558,50.275,50.1594,50.1787,27202.0
2020-11-05 12:50:00,52.07,52.15,52.07,52.13,24506.0,50.169,50.2461,50.169,50.2269,24506.0
2020-11-05 12:55:00,52.13,52.25,52.13,52.25,27549.0,50.2269,50.3425,50.2269,50.3425,27549.0
2020-11-05 13:00:00,52.25,52.34,52.21,52.23,27137.0,50.3425,50.4292,50.3039,50.3232,27137.0
2020-11-05 13:05:00,52.22,52.23,52.15,52.18,22156.0,50.3136,50.3232,50.2461,50.275,22156.0
2020-11-05 13:10:00,52.18,52.22,52.15,52.17,22302.0,50.275,50.3136,50.2461,50.2654,22302.0
2020-11-05 13:15:00,52.16,52.16,52.08,52.14,17295.0,50.2558,50.2558,50.1787,50.2365,17295.0
2020-11-05 13:20:00,52.16,52.16,52.09,52.15,35073.0,50.2558,50.2558,50.1883,50.2461,35073.0
2020-11-05 13:25:00,52.16,52.2,52.15,52.15,15931.0,50.2558,50.2943,50.2461,50.2461,15931.0
2020-11-05 13:30:00,52.16,52.22,52.14,52.14,28459.0,50.2558,50.3136,50.2365,50.2365,28459.0
2020-11-05 13:35:00,52.13,52.33,52.12,52.2,26114.0,50.2269,50.4196,50.2172,50.2943,26114.0
2020-11-05 13:40:00,52.16,52.28,52.16,52.26,14128.0,50.2558,50.3714,50.2558,50.3521,14128.0
2020-11-05 13:45:00,52.26,52.29,52.25,52.27,10532.0,50.3521,50.381,50.3425,50.3617,10532.0
2020-11-05 13:50:00,52.27,52.27,52.11,52.27,45681.0,50.3617,50.3617,50.2076,50.3617,45681.0
2020-11-05 13:55:00,52.27,52.4,52.25,52.37,32096.0,50.3617,50.487,50.3425,50.4581,32096.0
2020-11-05 14:00:00,52.37,52.48,52.37,52.48,35220.0,50.4581,50.5641,50.4581,50.5641,35220.0
2020-11-05 14:05:00,52.49,52.49,52.36,52.37,33951.0,50.5737,50.5737,50.4485,50.4581,33951.0
2020-11-05 14:10:00,52.36,52.41,52.3,52.31,38492.0,50.4485,50.4966,50.3907,50.4003,38492.0
2020-11-05 14:15:00,52.31,52.36,52.28,52.3,21402.0,50.4003,50.4485,50.3714,50.3907,21402.0
2020-11-05 14:20:00,52.3,52.35,52.27,52.29,37451.0,50.3907,50.4388,50.3617,50.381,37451.0
2020-11-05 14:25:00,52.29,52.35,52.29,52.35,30428.0,50.381,50.4388,50.381,50.4388,30428.0
2020-11-05 14:30:00,52.35,52.44,52.34,52.41,44494.0,50.4388,50.5255,50.4292,50.4966,44494.0
2020-11-05 14:35:00,52.43,52.43,52.25,52.34,41907.0,50.5159,50.5159,50.3425,50.4292,41907.0
2020-11-05 14:40:00,52.34,52.41,52.32,52.41,45767.0,50.4292,50.4966,50.4099,50.4966,45767.0
2020-11-05 14:45:00,52.41,52.54,52.37,52.54,64188.0,50.4966,50.6219,50.4581,50.6219,64188.0
2020-11-05 14:50:00,52.54,52.59,52.48,52.5,114180.0,50.6219,50.6701,50.5641,50.5833,114180.0
2020-11-05 14:55:00,52.5,52.52,52.41,52.47,32277.0,50.5833,50.6026,50.4966,50.5544,32277.0
2020-11-05 15:00:00,52.46,52.5,52.36,52.37,45448.0,50.5448,50.5833,50.4485,50.4581,45448.0
2020-11-05 15:05:00,52.36,52.38,52.33,52.36,36870.0,50.4485,50.4677,50.4196,50.4485,36870.0
2020-11-05 15:10:00,52.36,52.48,52.35,52.4,90670.0,50.4485,50.5641,50.4388,50.487,90670.0
2020-11-05 15:15:00,52.41,52.46,52.39,52.4,74464.0,50.4966,50.5448,50.4774,50.487,74464.0
2020-11-05 15:20:00,52.41,52.5,52.4,52.43,62990.0,50.4966,50.5833,50.487,50.5159,62990.0
2020-11-05 15:25:00,52.43,52.45,52.28,52.29,94766.0,50.5159,50.5352,50.3714,50.381,94766.0
2020-11-05 15:30:00,52.3,52.38,52.26,52.36,141905.0,50.3907,50.4677,50.3521,50.4485,141905.0
2020-11-05 15:35:00,52.36,52.38,52.2,52.24,100496.0,50.4485,50.4677,50.2943,50.3328,100496.0
2020-11-05 15:40:00,52.24,52.41,52.24,52.39,167368.0,50.3328,50.4966,50.3328,50.4774,167368.0
2020-11-05 15:45:00,52.39,52.48,52.37,52.48,117482.0,50.4774,50.5641,50.4581,50.5641,117482.0
2020-11-05 15:50:00,52.48,52.8,52.48,52.55,308959.0,50.5641,50.8724,50.5641,50.6315,308959.0
2020-11-05 15:55:00,52.54,52.73,52.46,52.6,508722.0,50.6219,50.805,50.5448,50.6797,508722.0
2020-11-06 09:30:00,52.24,52.7,51.86,52.67,118758.0,50.3328,50.776,49.9667,50.7471,118758.0
2020-11-06 09:35:00,52.62,52.67,52.14,52.16,64245.0,50.699,50.7471,50.2365,50.2558,64245.0
2020-11-06 09:40:00,52.18,52.53,52.13,52.27,76424.0,50.275,50.6123,50.2269,50.3617,76424.0
2020-11-06 09:45:00,52.24,52.28,52.01,52.01,60812.0,50.3328,50.3714,50.1112,50.1112,60812.0
2020-11-06 09:50:00,52.0,52.1,51.73,51.83,43753.0,50.1016,50.198,49.8415,49.9378,43753.0
2020-11-06 09:55:00,51.83,51.85,51.62,51.63,69788.0,49.9378,49.9571,49.7355,49.7451,69788.0
2020-11-06 10:00:00,51.66,51.8,51.62,51.68,37263.0,49.774,49.9089,49.7355,49.7933,37263.0
2020-11-06 10:05:00,51.65,51.76,51.42,51.71,42769.0,49.7644,49.8704,49.5428,49.8222,42769.0
2020-11-06 10:10:00,51.71,51.88,51.59,51.61,70109.0,49.8222,49.986,49.7066,49.7258,70109.0
2020-11-06 10:15:00,51.61,51.83,51.58,51.83,53662.0,49.7258,49.9378,49.6969,49.9378,53662.0
2020-11-06 10:20:00,51.84,52.13,51.84,52.02,38228.0,49.9474,50.2269,49.9474,50.1209,38228.0
2020-11-06 10:25:00,52.03,52.17,51.95,51.97,37680.0,50.1305,50.2654,50.0534,50.0727,37680.0
2020-11-06 10:30:00,51.98,52.04,51.92,51.93,12038.0,50.0823,50.1401,50.0245,50.0342,12038.0
2020-11-06 10:35:00,51.92,52.3,51.88,52.18,32494.0,50.0245,50.3907,49.986,50.275,32494.0
2020-11-06 10:40:00,52.19,52.3,52.17,52.21,26825.0,50.2847,50.3907,50.2654,50.3039,26825.0
2020-11-06 10:45:00,52.19,52.24,52.13,52.23,21518.0,50.2847,50.3328,50.2269,50.3232,21518.0
2020-11-06 10:50:00,52.23,52.3,52.14,52.27,33850.0,50.3232,50.3907,50.2365,50.3617,33850.0
2020-11-06 10:55:00,52.26,52.28,51.85,51.98,24089.0,50.3521,50.3714,49.9571,50.0823,24089.0
2020-11-06 11:00:00,51.97,52.22,51.96,52.15,52548.0,50.0727,50.3136,50.0631,50.2461,52548.0
2020-11-06 11:05:00,52.14,52.21,52.13,52.17,34433.0,50.2365,50.3039,50.2269,50.2654,34433.0
2020-11-06 11:10:00,52.17,52.23,52.03,52.1,38077.0,50.2654,50.3232,50.1305,50.198,38077.0
2020-11-06 11:15:00,52.1,52.21,52.0,52.21,60696.0,50.198,50.3039,50.1016,50.3039,60696.0
2020-11-06 11:20:00,52.21,52.31,52.15,52.26,31877.0,50.3039,50.4003,50.2461,50.3521,31877.0
2020-11-06 11:25:00,52.21,52.54,52.21,52.52,66624.0,50.3039,50.6219,50.3039,50.6026,66624.0
2020-11-06 11:30:00,52.5,52.51,52.25,52.29,36066.0,50.5833,50.593,50.3425,50.381,36066.0
2020-11-06 11:35:00,52.27,52.37,52.24,52.31,32874.0,50.3617,50.4581,50.3328,50.4003,32874.0
2020-11-06 11:40:00,52.32,52.46,52.31,52.43,32955.0,50.4099,50.5448,50.4003,50.5159,32955.0
2020-11-06 11:45:00,52.41,52.58,52.41,52.58,36911.0,50.4966,50.6604,50.4966,50.6604,36911.0
2020-11-06 11:50:00,52.6,52.72,52.57,52.72,49184.0,50.6797,50.7953,50.6508,50.7953,49184.0
2020-11-06 11:55:00,52.72,52.72,52.52,52.58,63204.0,50.7953,50.7953,50.6026,50.6604,63204.0
2020-11-06 12:00:00,52.54,52.7,52.52,52.63,48223.0,50.6219,50.776,50.6026,50.7086,48223.0
2020-11-06 12:05:00,52.63,52.8,52.63,52.79,53828.0,50.7086,50.8724,50.7086,50.8628,53828.0
2020-11-06 12:10:00,52.79,52.82,52.73,52.82,66800.0,50.8628,50.8917,50.805,50.8917,66800.0
2020-11-06 12:15:00,52.82,52.83,52.74,52.8,60651.0,50.8917,50.9013,50.8146,50.8724,60651.0
2020-11-06 12:20:00,52.8,52.83,52.76,52.8,34683.0,50.8724,50.9013,50.8339,50.8724,34683.0
2020-11-06 12:25:00,52.79,52.83,52.73,52.78,52020.0,50.8628,50.9013,50.805,50.8531,52020.0
2020-11-06 12:30:00,52.78,52.8,52.54,52.56,38589.0,50.8531,50.8724,50.6219,50.6412,38589.0
2020-11-06 12:35:00,52.56,52.66,52.54,52.64,29975.0,50.6412,50.7375,50.6219,50.7182,29975.0
2020-11-06 12:40:00,52.65,52.79,52.64,52.77,40958.0,50.7279,50.8628,50.7182,50.8435,40958.0
2020-11-06 12:45:00,52.76,52.91,52.75,52.89,46282.0,50.8339,50.9784,50.8242,50.9591,46282.0
2020-11-06 12:50:00,52.88,52.97,52.86,52.97,70581.0,50.9495,51.0362,50.9302,51.0362,70581.0
2020-11-06 12:55:00,52.97,52.99,52.9,52.92,49934.0,51.0362,51.0555,50.9687,50.988,49934.0
2020-11-06 13:00:00,52.92,53.0,52.91,52.99,40172.0,50.988,51.0651,50.9784,51.0555,40172.0
2020-11-06 13:05:00,53.0,53.05,52.94,53.04,70077.0,51.0651,51.1133,51.0073,51.1036,70077.0
2020-11-06 13:10:00,53.04,53.1,52.98,53.0,41884.0,51.1036,51.1614,51.0458,51.0651,41884.0
2020-11-06 13:15:00,53.0,53.12,53.0,53.08,36336.0,51.0651,51.1807,51.0651,51.1422,36336.0
2020-11-06 13:20:00,53.09,53.2,53.09,53.12,41057.0,51.1518,51.2578,51.1518,51.1807,41057.0
2020-11-06 13:25:00,53.13,53.15,53.07,53.1,25964.0,51.1903,51.2096,51.1325,51.1614,25964.0
2020-11-06 13:30:00,53.09,53.1,52.98,53.02,55526.0,51.1518,51.1614,51.0458,51.0844,55526.0
2020-11-06 13:35:00,53.02,53.02,52.89,52.92,22018.0,51.0844,51.0844,50.9591,50.988,22018.0
2020-11-06 13:40:00,52.91,53.07,52.9,53.02,30134.0,50.9784,51.1325,50.9687,51.0844,30134.0
2020-11-06 13:45:00,53.03,53.06,52.99,53.04,26860.0,51.094,51.1229,51.0555,51.1036,26860.0
2020-11-06 13:50:00,53.03,53.03,52.91,52.98,21837.0,51.094,51.094,50.9784,51.0458,21837.0
2020-11-06 13:55:00,52.97,53.03,52.94,53.02,22631.0,51.0362,51.094,51.0073,51.0844,22631.0
2020-11-06 14:00:00,53.03,53.04,52.91,52.95,27627.0,51.094,51.1036,50.9784,51.0169,27627.0
2020-11-06 14:05:00,52.96,52.99,52.92,52.96,29450.0,51.0266,51.0555,50.988,51.0266,29450.0
2020-11-06 14:10:00,52.95,52.95,52.9,52.91,29980.0,51.0169,51.0169,50.9687,50.9784,29980.0
2020-11-06 14:15:00,52.91,52.98,52.9,52.98,37499.0,50.9784,51.0458,50.9687,51.0458,37499.0
2020-11-06 14:20:00,52.98,53.06,52.88,52.88,66037.0,51.0458,51.1229,50.9495,50.9495,66037.0
2020-11-06 14:25:00,52.87,52.94,52.83,52.9,28848.0,50.9398,51.0073,50.9013,50.9687,28848.0
2020-11-06 14:30:00,52.91,52.98,52.87,52.94,30273.0,50.9784,51.0458,50.9398,51.0073,30273.0
2020-11-06 14:35:00,52.94,52.96,52.82,52.83,18822.0,51.0073,51.0266,50.8917,50.9013,18822.0
2020-11-06 14:40:00,52.83,52.92,52.83,52.87,35299.0,50.9013,50.988,50.9013,50.9398,35299.0
2020-11-06 14:45:00,52.86,52.97,52.86,52.95,24686.0,50.9302,51.0362,50.9302,51.0169,24686.0
2020-11-06 14:50:00,52.95,53.07,52.95,53.07,30544.0,51.0169,51.1325,51.0169,51.1325,30544.0
2020-11-06 14:55:00,53.07,53.13,53.06,53.12,65513.0,51.1325,51.1903,51.1229,51.1807,65513.0
2020-11-06 15:00:00,53.11,53.11,52.99,53.05,48936.0,51.1711,51.1711,51.0555,51.1133,48936.0
2020-11-06 15:05:00,53.05,53.08,52.99,53.02,38154.0,51.1133,51.1422,51.0555,51.0844,38154.0
2020-11-06 15:10:00,53.01,53.06,52.97,53.05,43952.0,51.0747,51.1229,51.0362,51.1133,43952.0
2020-11-06 15:15:00,53.05,53.11,53.01,53.03,83292.0,51.1133,51.1711,51.0747,51.094,83292.0
2020-11-06 15:20:00,53.03,53.11,53.0,53.05,58416.0,51.094,51.1711,51.0651,51.1133,58416.0
2020-11-06 15:25:00,53.05,53.11,53.03,53.11,57026.0,51.1133,51.1711,51.094,51.1711,57026.0
2020-11-06 15:30:00,53.11,53.12,53.05,53.11,73674.0,51.1711,51.1807,51.1133,51.1711,73674.0
2020-11-06 15:35:00,53.1,53.17,53.09,53.15,66562.0,51.1614,51.2289,51.1518,51.2096,66562.0
2020-11-06 15:40:00,53.16,53.16,53.07,53.13,71956.0,51.2193,51.2193,51.1325,51.1903,71956.0
2020-11-06 15:45:00,53.12,53.23,53.12,53.23,105316.0,51.1807,51.2867,51.1807,51.2867,105316.0
2020-11-06 15:50:00,53.23,53.25,53.2,53.22,156692.0,51.2867,51.306,51.2578,51.2771,156692.0
2020-11-06 15:55:00,53.22,53.23,52.97,52.98,292026.0,51.2771,51.2867,51.0362,51.0458,292026.0
2020-11-09 09:30:00,59.91,60.88,59.75,60.3,1183749.0,57.7228,58.6574,57.5687,58.0986,1183749.0
2020-11-09 09:35:00,60.3,60.5,59.19,59.83,879081.0,58.0986,58.2913,57.0291,57.6457,879081.0
2020-11-09 09:40:00,59.85,59.92,58.05,58.11,625921.0,57.665,57.7325,55.9307,55.9885,625921.0
2020-11-09 09:45:00,58.1,58.27,55.83,56.41,779509.0,55.9789,56.1427,53.7918,54.3506,779509.0
2020-11-09 09:50:00,56.34,58.4,56.16,57.77,584324.0,54.2832,56.268,54.1097,55.661,584324.0
2020-11-09 09:55:00,57.73,57.82,57.0,57.26,182709.0,55.6224,55.7091,54.9191,55.1696,182709.0
2020-11-09 10:00:00,57.26,58.2,57.22,58.14,243841.0,55.1696,56.0753,55.131,56.0174,243841.0
2020-11-09 10:05:00,58.1,58.51,58.01,58.35,318820.0,55.9789,56.3739,55.8922,56.2198,318820.0
2020-11-09 10:10:00,58.34,58.48,58.0,58.0,234915.0,56.2101,56.345,55.8826,55.8826,234915.0
2020-11-09 10:15:00,58.05,58.24,57.99,58.21,221346.0,55.9307,56.1138,55.8729,56.0849,221346.0
2020-11-09 10:20:00,58.25,58.53,58.0,58.02,245619.0,56.1234,56.3932,55.8826,55.9018,245619.0
2020-11-09 10:25:00,58.02,58.43,57.98,57.99,176858.0,55.9018,56.2969,55.8633,55.8729,176858.0
2020-11-09 10:30:00,57.98,58.25,57.74,58.03,281875.0,55.8633,56.1234,55.632,55.9115,281875.0
2020-11-09 10:35:00,58.01,58.13,57.64,57.77,219874.0,55.8922,56.0078,55.5357,55.661,219874.0
2020-11-09 10:40:00,57.77,58.13,57.75,57.92,155718.0,55.661,56.0078,55.6417,55.8055,155718.0
2020-11-09 10:45:00,57.94,58.0,57.47,57.75,91625.0,55.8247,55.8826,55.3719,55.6417,91625.0
2020-11-09 10:50:00,57.73,57.88,57.58,57.63,90021.0,55.6224,55.7669,55.4779,55.5261,90021.0
2020-11-09 10:55:00,57.62,57.63,57.14,57.32,221103.0,55.5164,55.5261,55.054,55.2274,221103.0
2020-11-09 11:00:00,57.25,57.47,57.19,57.28,195266.0,55.1599,55.3719,55.1021,55.1888,195266.0
2020-11-09 11:05:00,57.32,57.83,57.32,57.69,205502.0,55.2274,55.7188,55.2274,55.5839,205502.0
2020-11-09 11:10:00,57.69,58.02,57.58,57.94,197820.0,55.5839,55.9018,55.4779,55.8247,197820.0
2020-11-09 11:15:00,57.95,58.03,57.64,57.9,68688.0,55.8344,55.9115,55.5357,55.7862,68688.0
2020-11-09 11:20:00,57.88,58.1,57.75,58.07,107003.0,55.7669,55.9789,55.6417,55.95,107003.0
2020-11-09 11:25:00,58.05,58.2,57.98,58.12,103034.0,55.9307,56.0753,55.8633,55.9982,103034.0
2020-11-09 11:30:00,58.1,58.49,58.08,58.46,161198.0,55.9789,56.3547,55.9596,56.3258,161198.0
2020-11-09 11:35:00,58.47,58.86,58.46,58.81,170646.0,56.3354,56.7112,56.3258,56.663,170646.0
2020-11-09 11:40:00,58.82,59.0,58.78,58.91,150408.0,56.6726,56.846,56.6341,56.7593,150408.0
2020-11-09 11:45:00,58.9,59.06,58.82,59.0,127845.0,56.7497,56.9039,56.6726,56.846,127845.0
2020-11-09 11:50:00,59.0,59.16,58.87,58.97,128386.0,56.846,57.0002,56.7208,56.8171,128386.0
2020-11-09 11:55:00,58.95,59.15,58.95,59.08,75802.0,56.7979,56.9906,56.7979,56.9231,75802.0
2020-11-09 12:00:00,59.06,59.15,59.01,59.1,87647.0,56.9039,56.9906,56.8557,56.9424,87647.0
2020-11-09 12:05:00,59.1,59.21,59.0,59.15,97523.0,56.9424,57.0484,56.846,56.9906,97523.0
2020-11-09 12:10:00,59.16,59.39,59.06,59.39,67952.0,57.0002,57.2218,56.9039,57.2218,67952.0
2020-11-09 12:15:00,59.4,59.42,59.08,59.18,60606.0,57.2314,57.2507,56.9231,57.0195,60606.0
2020-11-09 12:20:00,59.19,59.5,59.18,59.48,107402.0,57.0291,57.3278,57.0195,57.3085,107402.0
2020-11-09 12:25:00,59.47,59.65,59.44,59.61,120518.0,57.2989,57.4723,57.27,57.4338,120518.0
2020-11-09 12:30:00,59.59,59.93,59.49,59.93,167478.0,57.4145,57.7421,57.3182,57.7421,167478.0
2020-11-09 12:35:00,59.91,60.05,59.88,60.0,188302.0,57.7228,57.8577,57.6939,57.8095,188302.0
2020-11-09 12:40:00,59.96,59.99,59.63,59.79,107248.0,57.771,57.7999,57.453,57.6072,107248.0
2020-11-09 12:45:00,59.81,60.02,59.76,59.92,121210.0,57.6265,57.8288,57.5783,57.7325,121210.0
2020-11-09 12:50:00,59.9,60.0,59.88,59.98,85825.0,57.7132,57.8095,57.6939,57.7903,85825.0
2020-11-09 12:55:00,59.98,60.05,59.82,59.91,121346.0,57.7903,57.8577,57.6361,57.7228,121346.0
2020-11-09 13:00:00,59.94,60.0,59.73,59.81,52248.0,57.7517,57.8095,57.5494,57.6265,52248.0
2020-11-09 13:05:00,59.83,59.86,59.63,59.66,30700.0,57.6457,57.6747,57.453,57.482,30700.0
2020-11-09 13:10:00,59.66,59.68,59.42,59.47,153411.0,57.482,57.5012,57.2507,57.2989,153411.0
2020-11-09 13:15:00,59.46,59.47,58.82,59.01,97680.0,57.2893,57.2989,56.6726,56.8557,97680.0
2020-11-09 13:20:00,59.03,59.05,58.85,58.88,147315.0,56.875,56.8942,56.7015,56.7304,147315.0
2020-11-09 13:25:00,58.88,59.1,58.88,59.04,52815.0,56.7304,56.9424,56.7304,56.8846,52815.0
2020-11-09 13:30:00,59.06,59.09,58.93,59.0,80518.0,56.9039,56.9328,56.7786,56.846,80518.0
2020-11-09 13:35:00,59.0,59.17,58.99,59.08,31601.0,56.846,57.0098,56.8364,56.9231,31601.0
2020-11-09 13:40:00,59.07,59.18,59.0,59.01,39963.0,56.9135,57.0195,56.846,56.8557,39963.0
2020-11-09 13:45:00,59.01,59.17,58.96,59.03,56174.0,56.8557,57.0098,56.8075,56.875,56174.0
2020-11-09 13:50:00,59.03,59.18,58.89,58.99,53657.0,56.875,57.0195,56.7401,56.8364,53657.0
2020-11-09 13:55:00,58.98,59.01,58.89,59.0,39309.0,56.8268,56.8557,56.7401,56.846,39309.0
2020-11-09 14:00:00,59.02,59.04,58.76,58.87,34219.0,56.8653,56.8846,56.6148,56.7208,34219.0
2020-11-09 14:05:00,58.89,58.96,58.66,58.77,54782.0,56.7401,56.8075,56.5185,56.6244,54782.0
2020-11-09 14:10:00,58.77,58.85,58.6,58.83,24209.0,56.6244,56.7015,56.4607,56.6823,24209.0
2020-11-09 14:15:00,58.82,58.93,58.71,58.8,94853.0,56.6726,56.7786,56.5666,56.6534,94853.0
2020-11-09 14:20:00,58.8,58.83,58.54,58.55,74148.0,56.6534,56.6823,56.4028,56.4125,74148.0
2020-11-09 14:25:00,58.54,58.67,58.52,58.58,65675.0,56.4028,56.5281,56.3836,56.4414,65675.0
2020-11-09 14:30:00,58.54,58.55,58.29,58.31,54324.0,56.4028,56.4125,56.162,56.1812,54324.0
2020-11-09 14:35:00,58.3,58.42,58.29,58.34,57256.0,56.1716,56.2872,56.162,56.2101,57256.0
2020-11-09 14:40:00,58.32,58.32,58.03,58.08,78143.0,56.1909,56.1909,55.9115,55.9596,78143.0
2020-11-09 14:45:00,58.05,58.14,58.02,58.11,42687.0,55.9307,56.0174,55.9018,55.9885,42687.0
2020-11-09 14:50:00,58.11,58.23,57.95,58.0,80046.0,55.9885,56.1042,55.8344,55.8826,80046.0
2020-11-09 14:55:00,58.0,58.19,57.88,58.18,68545.0,55.8826,56.0656,55.7669,56.056,68545.0
2020-11-09 15:00:00,58.17,58.28,58.06,58.24,46188.0,56.0464,56.1523,55.9404,56.1138,46188.0
2020-11-09 15:05:00,58.24,58.3,58.14,58.26,36288.0,56.1138,56.1716,56.0174,56.1331,36288.0
2020-11-09 15:10:00,58.29,58.41,58.26,58.38,49621.0,56.162,56.2776,56.1331,56.2487,49621.0
2020-11-09 15:15:00,58.38,58.51,58.26,58.28,54762.0,56.2487,56.3739,56.1331,56.1523,54762.0
2020-11-09 15:20:00,58.28,58.43,58.16,58.35,99789.0,56.1523,56.2969,56.0367,56.2198,99789.0
2020-11-09 15:25:00,58.35,58.39,58.02,58.03,89242.0,56.2198,56.2583,55.9018,55.9115,89242.0
2020-11-09 15:30:00,58.04,58.1,57.98,58.0,109645.0,55.9211,55.9789,55.8633,55.8826,109645.0
2020-11-09 15:35:00,58.0,58.29,58.0,58.29,85333.0,55.8826,56.162,55.8826,56.162,85333.0
2020-11-09 15:40:00,58.3,58.33,58.17,58.29,82841.0,56.1716,56.2005,56.0464,56.162,82841.0
2020-11-09 15:45:00,58.27,58.27,58.11,58.21,137174.0,56.1427,56.1427,55.9885,56.0849,137174.0
2020-11-09 15:50:00,58.2,58.21,57.95,58.09,187016.0,56.0753,56.0849,55.8344,55.9693,187016.0
2020-11-09 15:55:00,58.09,58.09,57.81,57.87,383804.0,55.9693,55.9693,55.6995,55.7573,383804.0
2020-11-10 09:30:00,58.35,59.4,58.21,59.27,393335.0,56.2198,57.2314,56.0849,57.1062,393335.0
2020-11-10 09:35:00,59.27,59.28,57.65,57.68,386319.0,57.1062,57.1158,55.5453,55.5742,386319.0
2020-11-10 09:40:00,57.71,57.8,57.11,57.26,309466.0,55.6031,55.6899,55.025,55.1696,309466.0
2020-11-10 09:45:00,57.22,57.48,57.07,57.46,165823.0,55.131,55.3815,54.9865,55.3623,165823.0
2020-11-10 09:50:00,57.47,57.71,57.42,57.71,90746.0,55.3719,55.6031,55.3237,55.6031,90746.0
2020-11-10 09:55:00,57.69,57.77,57.4,57.51,112757.0,55.5839,55.661,55.3045,55.4104,112757.0
2020-11-10 10:00:00,57.5,57.59,57.43,57.59,103422.0,55.4008,55.4875,55.3334,55.4875,103422.0
2020-11-10 10:05:00,57.55,57.7,57.38,57.53,82384.0,55.449,55.5935,55.2852,55.4297,82384.0
2020-11-10 10:10:00,57.54,57.88,57.5,57.79,56487.0,55.4394,55.7669,55.4008,55.6802,56487.0
2020-11-10 10:15:00,57.81,57.91,57.37,57.49,75594.0,55.6995,55.7958,55.2756,55.3912,75594.0
2020-11-10 10:20:00,57.48,57.58,57.2,57.46,110980.0,55.3815,55.4779,55.1118,55.3623,110980.0
2020-11-10 10:25:00,57.47,57.79,57.39,57.78,65647.0,55.3719,55.6802,55.2948,55.6706,65647.0
2020-11-10 10:30:00,57.79,57.85,57.58,57.6,66858.0,55.6802,55.738,55.4779,55.4972,66858.0
2020-11-10 10:35:00,57.6,57.8,57.39,57.72,129374.0,55.4972,55.6899,55.2948,55.6128,129374.0
2020-11-10 10:40:00,57.72,57.77,57.47,57.6,57590.0,55.6128,55.661,55.3719,55.4972,57590.0
2020-11-10 10:45:00,57.62,57.75,57.47,57.58,35726.0,55.5164,55.6417,55.3719,55.4779,35726.0
2020-11-10 10:50:00,57.58,57.62,57.21,57.35,61512.0,55.4779,55.5164,55.1214,55.2563,61512.0
2020-11-10 10:55:00,57.37,57.61,57.33,57.56,58208.0,55.2756,55.5068,55.237,55.4586,58208.0
2020-11-10 11:00:00,57.55,57.88,57.52,57.88,47159.0,55.449,55.7669,55.4201,55.7669,47159.0
2020-11-10 11:05:00,57.87,57.99,57.68,57.75,71562.0,55.7573,55.8729,55.5742,55.6417,71562.0
2020-11-10 11:10:00,57.76,58.03,57.69,58.03,78926.0,55.6513,55.9115,55.5839,55.9115,78926.0
2020-11-10 11:15:00,58.06,58.07,57.75,57.78,51314.0,55.9404,55.95,55.6417,55.6706,51314.0
2020-11-10 11:20:00,57.77,58.03,57.74,57.93,53741.0,55.661,55.9115,55.632,55.8151,53741.0
2020-11-10 11:25:00,57.96,58.19,57.94,58.08,56084.0,55.844,56.0656,55.8247,55.9596,56084.0
2020-11-10 11:30:00,58.06,58.2,58.03,58.19,96619.0,55.9404,56.0753,55.9115,56.0656,96619.0
2020-11-10 11:35:00,58.19,58.39,58.19,58.39,103889.0,56.0656,56.2583,56.0656,56.2583,103889.0
2020-11-10 11:40:00,58.39,58.54,58.37,58.42,67789.0,56.2583,56.4028,56.239,56.2872,67789.0
2020-11-10 11:45:00,58.42,58.51,58.37,58.39,31577.0,56.2872,56.3739,56.239,56.2583,31577.0
2020-11-10 11:50:00,58.39,58.52,58.36,58.52,51891.0,56.2583,56.3836,56.2294,56.3836,51891.0
2020-11-10 11:55:00,58.52,58.57,58.49,58.53,43144.0,56.3836,56.4317,56.3547,56.3932,43144.0
2020-11-10 12:00:00,58.52,58.77,58.51,58.68,64467.0,56.3836,56.6244,56.3739,56.5377,64467.0
2020-11-10 12:05:00,58.7,58.71,58.57,58.66,75936.0,56.557,56.5666,56.4317,56.5185,75936.0
2020-11-10 12:10:00,58.64,58.73,58.63,58.73,49679.0,56.4992,56.5859,56.4896,56.5859,49679.0
2020-11-10 12:15:00,58.73,58.8,58.65,58.7,22632.0,56.5859,56.6534,56.5088,56.557,22632.0
2020-11-10 12:20:00,58.69,58.71,58.43,58.45,62098.0,56.5474,56.5666,56.2969,56.3161,62098.0
2020-11-10 12:25:00,58.46,58.49,58.23,58.28,42297.0,56.3258,56.3547,56.1042,56.1523,42297.0
2020-11-10 12:30:00,58.28,58.34,58.16,58.16,60460.0,56.1523,56.2101,56.0367,56.0367,60460.0
2020-11-10 12:35:00,58.18,58.24,58.07,58.23,28637.0,56.056,56.1138,55.95,56.1042,28637.0
2020-11-10 12:40:00,58.23,58.44,58.21,58.24,57028.0,56.1042,56.3065,56.0849,56.1138,57028.0
2020-11-10 12:45:00,58.21,58.39,58.14,58.38,46892.0,56.0849,56.2583,56.0174,56.2487,46892.0
2020-11-10 12:50:00,58.39,58.46,58.27,58.3,33707.0,56.2583,56.3258,56.1427,56.1716,33707.0
2020-11-10 12:55:00,58.29,58.37,58.24,58.33,22916.0,56.162,56.239,56.1138,56.2005,22916.0
2020-11-10 13:00:00,58.33,58.35,58.17,58.21,50015.0,56.2005,56.2198,56.0464,56.0849,50015.0
2020-11-10 13:05:00,58.21,58.26,58.18,58.24,20561.0,56.0849,56.1331,56.056,56.1138,20561.0
2020-11-10 13:10:00,58.23,58.28,58.09,58.15,55405.0,56.1042,56.1523,55.9693,56.0271,55405.0
2020-11-10 13:15:00,58.16,58.25,58.11,58.25,19329.0,56.0367,56.1234,55.9885,56.1234,19329.0
2020-11-10 13:20:00,58.26,58.27,58.0,58.01,40918.0,56.1331,56.1427,55.8826,55.8922,40918.0
2020-11-10 13:25:00,58.0,58.05,57.97,58.01,42152.0,55.8826,55.9307,55.8537,55.8922,42152.0
2020-11-10 13:30:00,58.03,58.07,57.97,58.06,28218.0,55.9115,55.95,55.8537,55.9404,28218.0
2020-11-10 13:35:00,58.06,58.25,58.06,58.2,34836.0,55.9404,56.1234,55.9404,56.0753,34836.0
2020-11-10 13:40:00,58.2,58.24,58.14,58.18,24764.0,56.0753,56.1138,56.0174,56.056,24764.0
2020-11-10 13:45:00,58.19,58.22,58.14,58.22,27268.0,56.0656,56.0945,56.0174,56.0945,27268.0
2020-11-10 13:50:00,58.22,58.3,58.2,58.26,23001.0,56.0945,56.1716,56.0753,56.1331,23001.0
2020-11-10 13:55:00,58.26,58.27,58.12,58.24,30138.0,56.1331,56.1427,55.9982,56.1138,30138.0
2020-11-10 14:00:00,58.23,58.34,58.21,58.3,18585.0,56.1042,56.2101,56.0849,56.1716,18585.0
2020-11-10 14:05:00,58.31,58.36,58.22,58.27,20545.0,56.1812,56.2294,56.0945,56.1427,20545.0
2020-11-10 14:10:00,58.31,58.31,58.11,58.2,41169.0,56.1812,56.1812,55.9885,56.0753,41169.0
2020-11-10 14:15:00,58.2,58.25,58.17,58.23,40611.0,56.0753,56.1234,56.0464,56.1042,40611.0
2020-11-10 14:20:00,58.24,58.34,58.18,58.34,32911.0,56.1138,56.2101,56.056,56.2101,32911.0
2020-11-10 14:25:00,58.33,58.49,58.3,58.43,38599.0,56.2005,56.3547,56.1716,56.2969,38599.0
2020-11-10 14:30:00,58.42,58.5,58.4,58.44,32000.0,56.2872,56.3643,56.268,56.3065,32000.0
2020-11-10 14:35:00,58.45,58.51,58.31,58.43,27120.0,56.3161,56.3739,56.1812,56.2969,27120.0
2020-11-10 14:40:00,58.42,58.47,58.19,58.31,40842.0,56.2872,56.3354,56.0656,56.1812,40842.0
2020-11-10 14:45:00,58.3,58.39,58.24,58.36,22162.0,56.1716,56.2583,56.1138,56.2294,22162.0
2020-11-10 14:50:00,58.36,58.47,58.34,58.42,33571.0,56.2294,56.3354,56.2101,56.2872,33571.0
2020-11-10 14:55:00,58.42,58.5,58.41,58.48,39587.0,56.2872,56.3643,56.2776,56.345,39587.0
2020-11-10 15:00:00,58.49,58.54,58.4,58.4,22770.0,56.3547,56.4028,56.268,56.268,22770.0
2020-11-10 15:05:00,58.41,58.46,58.29,58.35,28172.0,56.2776,56.3258,56.162,56.2198,28172.0
2020-11-10 15:10:00,58.35,58.41,58.22,58.29,26692.0,56.2198,56.2776,56.0945,56.162,26692.0
2020-11-10 15:15:00,58.28,58.46,58.27,58.43,28169.0,56.1523,56.3258,56.1427,56.2969,28169.0
2020-11-10 15:20:00,58.42,58.46,58.3,58.39,33765.0,56.2872,56.3258,56.1716,56.2583,33765.0
2020-11-10 15:25:00,58.38,58.39,58.29,58.29,40053.0,56.2487,56.2583,56.162,56.162,40053.0
2020-11-10 15:30:00,58.3,58.33,58.25,58.26,61219.0,56.1716,56.2005,56.1234,56.1331,61219.0
2020-11-10 15:35:00,58.26,58.26,58.06,58.15,97229.0,56.1331,56.1331,55.9404,56.0271,97229.0
2020-11-10 15:40:00,58.15,58.26,58.12,58.18,81687.0,56.0271,56.1331,55.9982,56.056,81687.0
2020-11-10 15:45:00,58.17,58.3,58.17,58.28,84576.0,56.0464,56.1716,56.0464,56.1523,84576.0
2020-11-10 15:50:00,58.26,58.45,58.22,58.4,190664.0,56.1331,56.3161,56.0945,56.268,190664.0
2020-11-10 15:55:00,58.4,58.66,58.21,58.6,608894.0,56.268,56.5185,56.0849,56.4607,608894.0
2020-11-11 09:30:00,58.91,58.91,58.4,58.46,147703.0,56.7593,56.7593,56.268,56.3258,147703.0
2020-11-11 09:35:00,58.43,58.59,58.17,58.35,87357.0,56.2969,56.451,56.0464,56.2198,87357.0
2020-11-11 09:40:00,58.35,58.4,58.05,58.23,56412.0,56.2198,56.268,55.9307,56.1042,56412.0
2020-11-11 09:45:00,58.27,58.43,58.14,58.29,77695.0,56.1427,56.2969,56.0174,56.162,77695.0
2020-11-11 09:50:00,58.32,58.5,58.16,58.32,30246.0,56.1909,56.3643,56.0367,56.1909,30246.0
2020-11-11 09:55:00,58.3,58.41,58.12,58.15,24773.0,56.1716,56.2776,55.9982,56.0271,24773.0
2020-11-11 10:00:00,58.14,58.2,57.76,57.93,87819.0,56.0174,56.0753,55.6513,55.8151,87819.0
2020-11-11 10:05:00,57.93,58.08,57.87,57.95,26549.0,55.8151,55.9596,55.7573,55.8344,26549.0
2020-11-11 10:10:00,57.96,58.05,57.8,57.9,131752.0,55.844,55.9307,55.6899,55.7862,131752.0
2020-11-11 10:15:00,57.89,58.03,57.85,57.86,38102.0,55.7766,55.9115,55.738,55.7477,38102.0
2020-11-11 10:20:00,57.9,58.01,57.87,57.9,28194.0,55.7862,55.8922,55.7573,55.7862,28194.0
2020-11-11 10:25:00,57.92,57.99,57.79,57.82,30293.0,55.8055,55.8729,55.6802,55.7091,30293.0
2020-11-11 10:30:00,57.83,57.86,57.67,57.69,55202.0,55.7188,55.7477,55.5646,55.5839,55202.0
2020-11-11 10:35:00,57.7,57.74,57.62,57.7,79608.0,55.5935,55.632,55.5164,55.5935,79608.0
2020-11-11 10:40:00,57.71,57.84,57.41,57.51,61004.0,55.6031,55.7284,55.3141,55.4104,61004.0
2020-11-11 10:45:00,57.54,57.64,57.47,57.55,31157.0,55.4394,55.5357,55.3719,55.449,31157.0
2020-11-11 10:50:00,57.54,57.6,57.49,57.52,29840.0,55.4394,55.4972,55.3912,55.4201,29840.0
2020-11-11 10:55:00,57.51,57.51,57.26,57.3,1504098.0,55.4104,55.4104,55.1696,55.2081,1504098.0
2020-11-11 11:00:00,57.3,57.3,56.86,56.92,78898.0,55.2081,55.2081,54.7842,54.842,78898.0
2020-11-11 11:05:00,56.93,57.07,56.82,57.04,52961.0,54.8516,54.9865,54.7456,54.9576,52961.0
2020-11-11 11:10:00,57.06,57.41,56.98,57.29,37112.0,54.9769,55.3141,54.8998,55.1985,37112.0
2020-11-11 11:15:00,57.31,57.38,57.18,57.29,40941.0,55.2177,55.2852,55.0925,55.1985,40941.0
2020-11-11 11:20:00,57.28,57.36,57.21,57.31,18777.0,55.1888,55.2659,55.1214,55.2177,18777.0
2020-11-11 11:25:00,57.31,57.47,57.31,57.43,25652.0,55.2177,55.3719,55.2177,55.3334,25652.0
2020-11-11 11:30:00,57.43,57.48,57.41,57.43,25242.0,55.3334,55.3815,55.3141,55.3334,25242.0
2020-11-11 11:35:00,57.41,57.54,57.38,57.39,68421.0,55.3141,55.4394,55.2852,55.2948,68421.0
2020-11-11 11:40:00,57.39,57.56,57.38,57.54,54097.0,55.2948,55.4586,55.2852,55.4394,54097.0
2020-11-11 11:45:00,57.54,57.66,57.53,57.58,18806.0,55.4394,55.555,55.4297,55.4779,18806.0
2020-11-11 11:50:00,57.57,57.62,57.48,57.48,27749.0,55.4683,55.5164,55.3815,55.3815,27749.0
2020-11-11 11:55:00,57.49,57.58,57.45,57.57,22926.0,55.3912,55.4779,55.3526,55.4683,22926.0
2020-11-11 12:00:00,57.57,57.67,57.56,57.66,25346.0,55.4683,55.5646,55.4586,55.555,25346.0
2020-11-11 12:05:00,57.68,57.78,57.65,57.7,43923.0,55.5742,55.6706,55.5453,55.5935,43923.0
2020-11-11 12:10:00,57.7,57.7,57.54,57.55,37921.0,55.5935,55.5935,55.4394,55.449,37921.0
2020-11-11 12:15:00,57.55,57.55,57.5,57.51,24434.0,55.449,55.449,55.4008,55.4104,24434.0
2020-11-11 12:20:00,57.5,57.59,57.49,57.59,16291.0,55.4008,55.4875,55.3912,55.4875,16291.0
2020-11-11 12:25:00,57.59,57.59,57.47,57.48,18664.0,55.4875,55.4875,55.3719,55.3815,18664.0
2020-11-11 12:30:00,57.48,57.48,57.42,57.44,20417.0,55.3815,55.3815,55.3237,55.343,20417.0
2020-11-11 12:35:00,57.43,57.52,57.41,57.52,23603.0,55.3334,55.4201,55.3141,55.4201,23603.0
2020-11-11 12:40:00,57.52,57.56,57.48,57.56,16266.0,55.4201,55.4586,55.3815,55.4586,16266.0
2020-11-11 12:45:00,57.55,57.61,57.53,57.56,26649.0,55.449,55.5068,55.4297,55.4586,26649.0
2020-11-11 12:50:00,57.57,57.66,57.57,57.61,17946.0,55.4683,55.555,55.4683,55.5068,17946.0
2020-11-11 12:55:00,57.61,57.68,57.55,57.68,43864.0,55.5068,55.5742,55.449,55.5742,43864.0
2020-11-11 13:00:00,57.68,57.68,57.59,57.65,35430.0,55.5742,55.5742,55.4875,55.5453,35430.0
2020-11-11 13:05:00,57.65,57.77,57.63,57.72,18704.0,55.5453,55.661,55.5261,55.6128,18704.0
2020-11-11 13:10:00,57.68,57.71,57.62,57.64,19012.0,55.5742,55.6031,55.5164,55.5357,19012.0
2020-11-11 13:15:00,57.65,57.66,57.61,57.66,35740.0,55.5453,55.555,55.5068,55.555,35740.0
2020-11-11 13:20:00,57.66,57.8,57.66,57.73,61019.0,55.555,55.6899,55.555,55.6224,61019.0
2020-11-11 13:25:00,57.72,57.72,57.62,57.65,20889.0,55.6128,55.6128,55.5164,55.5453,20889.0
2020-11-11 13:30:00,57.66,57.71,57.63,57.69,14787.0,55.555,55.6031,55.5261,55.5839,14787.0
2020-11-11 13:35:00,57.69,57.73,57.67,57.72,20828.0,55.5839,55.6224,55.5646,55.6128,20828.0
2020-11-11 13:40:00,57.72,57.83,57.69,57.8,68337.0,55.6128,55.7188,55.5839,55.6899,68337.0
2020-11-11 13:45:00,57.83,57.89,57.72,57.72,19993.0,55.7188,55.7766,55.6128,55.6128,19993.0
2020-11-11 13:50:00,57.72,57.79,57.67,57.69,27289.0,55.6128,55.6802,55.5646,55.5839,27289.0
2020-11-11 13:55:00,57.69,57.71,57.62,57.65,45141.0,55.5839,55.6031,55.5164,55.5453,45141.0
2020-11-11 14:00:00,57.64,57.69,57.61,57.67,35396.0,55.5357,55.5839,55.5068,55.5646,35396.0
2020-11-11 14:05:00,57.66,57.71,57.63,57.64,18493.0,55.555,55.6031,55.5261,55.5357,18493.0
2020-11-11 14:10:00,57.64,57.65,57.52,57.53,31544.0,55.5357,55.5453,55.4201,55.4297,31544.0
2020-11-11 14:15:00,57.52,57.54,57.35,57.37,23431.0,55.4201,55.4394,55.2563,55.2756,23431.0
2020-11-11 14:20:00,57.35,57.45,57.26,57.28,28422.0,55.2563,55.3526,55.1696,55.1888,28422.0
2020-11-11 14:25:00,57.27,57.27,57.11,57.15,26691.0,55.1792,55.1792,55.025,55.0636,26691.0
2020-11-11 14:30:00,57.14,57.25,57.13,57.22,21708.0,55.054,55.1599,55.0443,55.131,21708.0
2020-11-11 14:35:00,57.23,57.32,57.19,57.25,25323.0,55.1407,55.2274,55.1021,55.1599,25323.0
2020-11-11 14:40:00,57.24,57.24,57.11,57.15,21564.0,55.1503,55.1503,55.025,55.0636,21564.0
2020-11-11 14:45:00,57.16,57.16,56.84,56.88,57000.0,55.0732,55.0732,54.7649,54.8034,57000.0
2020-11-11 14:50:00,56.88,56.88,56.78,56.78,37325.0,54.8034,54.8034,54.7071,54.7071,37325.0
2020-11-11 14:55:00,56.78,56.95,56.75,56.84,22869.0,54.7071,54.8709,54.6782,54.7649,22869.0
2020-11-11 15:00:00,56.85,56.9,56.79,56.82,32197.0,54.7745,54.8227,54.7167,54.7456,32197.0
2020-11-11 15:05:00,56.82,56.88,56.78,56.82,41873.0,54.7456,54.8034,54.7071,54.7456,41873.0
2020-11-11 15:10:00,56.81,56.84,56.68,56.7,61590.0,54.736,54.7649,54.6107,54.63,61590.0
2020-11-11 15:15:00,56.69,56.73,56.63,56.72,32024.0,54.6204,54.6589,54.5626,54.6493,32024.0
2020-11-11 15:20:00,56.71,56.74,56.63,56.7,48190.0,54.6397,54.6686,54.5626,54.63,48190.0
2020-11-11 15:25:00,56.7,56.87,56.66,56.69,49474.0,54.63,54.7938,54.5915,54.6204,49474.0
2020-11-11 15:30:00,56.69,56.71,56.61,56.71,52183.0,54.6204,54.6397,54.5433,54.6397,52183.0
2020-11-11 15:35:00,56.71,56.84,56.7,56.83,63457.0,54.6397,54.7649,54.63,54.7553,63457.0
2020-11-11 15:40:00,56.84,57.01,56.81,56.96,98749.0,54.7649,54.9287,54.736,54.8805,98749.0
2020-11-11 15:45:00,56.96,56.97,56.88,56.93,85748.0,54.8805,54.8902,54.8034,54.8516,85748.0
2020-11-11 15:50:00,56.9,57.0,56.84,57.0,138613.0,54.8227,54.9191,54.7649,54.9191,138613.0
2020-11-11 15:55:00,57.0,57.14,56.91,56.96,351623.0,54.9191,55.054,54.8324,54.8805,351623.0
2020-11-12 09:30:00,55.64,56.1,55.52,55.69,164831.0,53.6087,54.0519,53.4931,53.6569,164831.0
2020-11-12 09:35:00,55.67,55.74,55.15,55.49,143137.0,53.6376,53.7051,53.1366,53.4642,143137.0
2020-11-12 09:40:00,55.5,55.68,55.32,55.58,70620.0,53.4738,53.6473,53.3004,53.5509,70620.0
2020-11-12 09:45:00,55.55,55.83,55.49,55.7,112144.0,53.522,53.7918,53.4642,53.6665,112144.0
2020-11-12 09:50:00,55.72,55.75,55.38,55.57,56911.0,53.6858,53.7147,53.3582,53.5413,56911.0
2020-11-12 09:55:00,55.57,55.57,55.43,55.48,45229.0,53.5413,53.5413,53.4064,53.4546,45229.0
2020-11-12 10:00:00,55.45,55.53,55.25,55.48,62236.0,53.4257,53.5027,53.233,53.4546,62236.0
2020-11-12 10:05:00,55.47,55.94,55.47,55.94,167300.0,53.4449,53.8978,53.4449,53.8978,167300.0
2020-11-12 10:10:00,55.93,56.5,55.92,56.45,180318.0,53.8881,54.4373,53.8785,54.3891,180318.0
2020-11-12 10:15:00,56.47,56.69,56.43,56.67,43973.0,54.4084,54.6204,54.3699,54.6011,43973.0
2020-11-12 10:20:00,56.67,56.68,56.42,56.53,106532.0,54.6011,54.6107,54.3602,54.4662,106532.0
2020-11-12 10:25:00,56.53,56.57,56.45,56.52,83118.0,54.4662,54.5048,54.3891,54.4566,83118.0
2020-11-12 10:30:00,56.5,56.74,56.41,56.54,32619.0,54.4373,54.6686,54.3506,54.4759,32619.0
2020-11-12 10:35:00,56.54,56.76,56.54,56.75,21067.0,54.4759,54.6878,54.4759,54.6782,21067.0
2020-11-12 10:40:00,56.73,56.9,56.72,56.9,19488.0,54.6589,54.8227,54.6493,54.8227,19488.0
2020-11-12 10:45:00,56.9,56.9,56.76,56.8,26236.0,54.8227,54.8227,54.6878,54.7264,26236.0
2020-11-12 10:50:00,56.79,56.93,56.75,56.9,31626.0,54.7167,54.8516,54.6782,54.8227,31626.0
2020-11-12 10:55:00,56.92,56.94,56.72,56.8,22017.0,54.842,54.8613,54.6493,54.7264,22017.0
2020-11-12 11:00:00,56.8,56.82,56.64,56.78,28343.0,54.7264,54.7456,54.5722,54.7071,28343.0
2020-11-12 11:05:00,56.77,56.96,56.71,56.82,20529.0,54.6975,54.8805,54.6397,54.7456,20529.0
2020-11-12 11:10:00,56.84,56.84,56.46,56.48,37049.0,54.7649,54.7649,54.3988,54.418,37049.0
2020-11-12 11:15:00,56.48,56.48,56.3,56.44,42152.0,54.418,54.418,54.2446,54.3795,42152.0
2020-11-12 11:20:00,56.47,56.54,56.37,56.41,24998.0,54.4084,54.4759,54.3121,54.3506,24998.0
2020-11-12 11:25:00,56.44,56.57,56.36,56.52,30603.0,54.3795,54.5048,54.3024,54.4566,30603.0
2020-11-12 11:30:00,56.51,56.57,56.45,56.46,21866.0,54.447,54.5048,54.3891,54.3988,21866.0
2020-11-12 11:35:00,56.48,56.62,56.42,56.58,71567.0,54.418,54.5529,54.3602,54.5144,71567.0
2020-11-12 11:40:00,56.58,56.6,56.47,56.53,13556.0,54.5144,54.5337,54.4084,54.4662,13556.0
2020-11-12 11:45:00,56.56,56.74,56.52,56.68,11557.0,54.4951,54.6686,54.4566,54.6107,11557.0
2020-11-12 11:50:00,56.66,56.8,56.63,56.75,22406.0,54.5915,54.7264,54.5626,54.6782,22406.0
2020-11-12 11:55:00,56.75,56.77,56.68,56.75,20693.0,54.6782,54.6975,54.6107,54.6782,20693.0
2020-11-12 12:00:00,56.75,56.76,56.67,56.68,31674.0,54.6782,54.6878,54.6011,54.6107,31674.0
2020-11-12 12:05:00,56.69,56.69,56.46,56.57,20410.0,54.6204,54.6204,54.3988,54.5048,20410.0
2020-11-12 12:10:00,56.56,56.67,56.56,56.64,18212.0,54.4951,54.6011,54.4951,54.5722,18212.0
2020-11-12 12:15:00,56.62,56.65,56.51,56.52,20454.0,54.5529,54.5818,54.447,54.4566,20454.0
2020-11-12 12:20:00,56.52,56.68,56.5,56.61,21987.0,54.4566,54.6107,54.4373,54.5433,21987.0
2020-11-12 12:25:00,56.62,56.62,56.44,56.46,30069.0,54.5529,54.5529,54.3795,54.3988,30069.0
2020-11-12 12:30:00,56.46,56.52,56.44,56.47,17073.0,54.3988,54.4566,54.3795,54.4084,17073.0
2020-11-12 12:35:00,56.46,56.52,56.4,56.44,44009.0,54.3988,54.4566,54.341,54.3795,44009.0
2020-11-12 12:40:00,56.45,56.46,56.16,56.18,37784.0,54.3891,54.3988,54.1097,54.129,37784.0
2020-11-12 12:45:00,56.15,56.23,56.02,56.05,26727.0,54.1001,54.1772,53.9748,54.0037,26727.0
2020-11-12 12:50:00,56.07,56.11,55.9,56.03,37211.0,54.023,54.0616,53.8592,53.9845,37211.0
2020-11-12 12:55:00,56.02,56.05,55.98,56.0,21418.0,53.9748,54.0037,53.9363,53.9556,21418.0
2020-11-12 13:00:00,55.99,56.01,55.94,55.96,12505.0,53.9459,53.9652,53.8978,53.917,12505.0
2020-11-12 13:05:00,55.97,55.99,55.77,55.85,31515.0,53.9267,53.9459,53.734,53.811,31515.0
2020-11-12 13:10:00,55.83,55.9,55.77,55.9,28641.0,53.7918,53.8592,53.734,53.8592,28641.0
2020-11-12 13:15:00,55.91,55.91,55.73,55.79,44115.0,53.8689,53.8689,53.6954,53.7532,44115.0
2020-11-12 13:20:00,55.79,55.87,55.66,55.67,47599.0,53.7532,53.8303,53.628,53.6376,47599.0
2020-11-12 13:25:00,55.69,55.76,55.64,55.68,43087.0,53.6569,53.7243,53.6087,53.6473,43087.0
2020-11-12 13:30:00,55.63,56.05,55.6,55.97,58883.0,53.5991,54.0037,53.5702,53.9267,58883.0
2020-11-12 13:35:00,55.92,56.21,55.91,56.13,47251.0,53.8785,54.1579,53.8689,54.0808,47251.0
2020-11-12 13:40:00,56.13,56.24,56.08,56.2,45596.0,54.0808,54.1868,54.0327,54.1483,45596.0
2020-11-12 13:45:00,56.2,56.29,56.16,56.24,17492.0,54.1483,54.235,54.1097,54.1868,17492.0
2020-11-12 13:50:00,56.24,56.31,56.22,56.3,26402.0,54.1868,54.2543,54.1675,54.2446,26402.0
2020-11-12 13:55:00,56.28,56.28,56.11,56.11,11634.0,54.2254,54.2254,54.0616,54.0616,11634.0
2020-11-12 14:00:00,56.13,56.28,56.06,56.26,24321.0,54.0808,54.2254,54.0134,54.2061,24321.0
2020-11-12 14:05:00,56.28,56.31,55.95,55.96,32419.0,54.2254,54.2543,53.9074,53.917,32419.0
2020-11-12 14:10:00,55.98,56.04,55.87,55.87,29360.0,53.9363,53.9941,53.8303,53.8303,29360.0
2020-11-12 14:15:00,55.88,55.92,55.7,55.73,27400.0,53.84,53.8785,53.6665,53.6954,27400.0
2020-11-12 14:20:00,55.74,55.82,55.66,55.66,30330.0,53.7051,53.7821,53.628,53.628,30330.0
2020-11-12 14:25:00,55.71,55.81,55.67,55.76,23947.0,53.6762,53.7725,53.6376,53.7243,23947.0
2020-11-12 14:30:00,55.79,55.85,55.71,55.71,43016.0,53.7532,53.811,53.6762,53.6762,43016.0
2020-11-12 14:35:00,55.72,55.72,55.61,55.65,35063.0,53.6858,53.6858,53.5798,53.6183,35063.0
2020-11-12 14:40:00,55.65,55.69,55.55,55.58,55682.0,53.6183,53.6569,53.522,53.5509,55682.0
2020-11-12 14:45:00,55.55,55.62,55.52,55.52,31069.0,53.522,53.5894,53.4931,53.4931,31069.0
2020-11-12 14:50:00,55.55,55.61,55.44,55.51,26807.0,53.522,53.5798,53.416,53.4835,26807.0
2020-11-12 14:55:00,55.51,55.72,55.51,55.61,18155.0,53.4835,53.6858,53.4835,53.5798,18155.0
2020-11-12 15:00:00,55.61,55.62,55.39,55.4,42772.0,53.5798,53.5894,53.3678,53.3775,42772.0
2020-11-12 15:05:00,55.4,55.5,55.33,55.39,24935.0,53.3775,53.4738,53.31,53.3678,24935.0
2020-11-12 15:10:00,55.4,55.44,55.26,55.32,35458.0,53.3775,53.416,53.2426,53.3004,35458.0
2020-11-12 15:15:00,55.33,55.47,55.31,55.42,42433.0,53.31,53.4449,53.2908,53.3967,42433.0
2020-11-12 15:20:00,55.44,55.45,55.35,55.35,44104.0,53.416,53.4257,53.3293,53.3293,44104.0
2020-11-12 15:25:00,55.36,55.37,55.19,55.29,76136.0,53.3389,53.3486,53.1751,53.2715,76136.0
2020-11-12 15:30:00,55.29,55.31,55.17,55.25,82179.0,53.2715,53.2908,53.1559,53.233,82179.0
2020-11-12 15:35:00,55.26,55.33,55.18,55.25,83089.0,53.2426,53.31,53.1655,53.233,83089.0
2020-11-12 15:40:00,55.25,55.31,55.11,55.27,326247.0,53.233,53.2908,53.0981,53.2522,326247.0
2020-11-12 15:45:00,55.24,55.52,55.19,55.39,307831.0,53.2233,53.4931,53.1751,53.3678,307831.0
2020-11-12 15:50:00,55.4,55.52,55.29,55.41,158218.0,53.3775,53.4931,53.2715,53.3871,158218.0
2020-11-12 15:55:00,55.42,55.6,55.35,55.54,282598.0,53.3967,53.5702,53.3293,53.5124,282598.0
2020-11-13 09:30:00,55.77,55.89,55.38,55.65,136021.0,53.734,53.8496,53.3582,53.6183,136021.0
2020-11-13 09:35:00,55.62,55.92,55.28,55.9,82509.0,53.5894,53.8785,53.2619,53.8592,82509.0
2020-11-13 09:40:00,55.86,56.18,55.66,56.18,44843.0,53.8207,54.129,53.628,54.129,44843.0
2020-11-13 09:45:00,56.17,56.2,55.96,56.2,31822.0,54.1194,54.1483,53.917,54.1483,31822.0
2020-11-13 09:50:00,56.25,56.32,56.08,56.23,69777.0,54.1964,54.2639,54.0327,54.1772,69777.0
2020-11-13 09:55:00,56.2,56.51,56.14,56.38,118040.0,54.1483,54.447,54.0905,54.3217,118040.0
2020-11-13 10:00:00,56.41,56.56,56.22,56.37,98590.0,54.3506,54.4951,54.1675,54.3121,98590.0
2020-11-13 10:05:00,56.37,56.68,56.28,56.62,79863.0,54.3121,54.6107,54.2254,54.5529,79863.0
2020-11-13 10:10:00,56.61,56.73,56.52,56.65,137281.0,54.5433,54.6589,54.4566,54.5818,137281.0
2020-11-13 10:15:00,56.64,56.66,56.21,56.21,81642.0,54.5722,54.5915,54.1579,54.1579,81642.0
2020-11-13 10:20:00,56.19,56.29,56.07,56.14,44076.0,54.1386,54.235,54.023,54.0905,44076.0
2020-11-13 10:25:00,56.15,56.23,56.08,56.23,86930.0,54.1001,54.1772,54.0327,54.1772,86930.0
2020-11-13 10:30:00,56.22,56.34,56.21,56.26,59232.0,54.1675,54.2832,54.1579,54.2061,59232.0
2020-11-13 10:35:00,56.24,56.25,56.08,56.11,69492.0,54.1868,54.1964,54.0327,54.0616,69492.0
2020-11-13 10:40:00,56.1,56.25,56.09,56.24,46663.0,54.0519,54.1964,54.0423,54.1868,46663.0
2020-11-13 10:45:00,56.25,56.41,56.21,56.4,49736.0,54.1964,54.3506,54.1579,54.341,49736.0
2020-11-13 10:50:00,56.4,56.6,56.39,56.57,60175.0,54.341,54.5337,54.3313,54.5048,60175.0
2020-11-13 10:55:00,56.56,56.63,56.47,56.63,41306.0,54.4951,54.5626,54.4084,54.5626,41306.0
2020-11-13 11:00:00,56.64,56.8,56.64,56.67,40980.0,54.5722,54.7264,54.5722,54.6011,40980.0
2020-11-13 11:05:00,56.67,56.87,56.67,56.8,26865.0,54.6011,54.7938,54.6011,54.7264,26865.0
2020-11-13 11:10:00,56.83,56.91,56.78,56.89,29945.0,54.7553,54.8324,54.7071,54.8131,29945.0
2020-11-13 11:15:00,56.9,56.91,56.86,56.89,61680.0,54.8227,54.8324,54.7842,54.8131,61680.0
2020-11-13 11:20:00,56.9,56.98,56.86,56.9,41382.0,54.8227,54.8998,54.7842,54.8227,41382.0
2020-11-13 11:25:00,56.89,56.95,56.82,56.89,38779.0,54.8131,54.8709,54.7456,54.8131,38779.0
2020-11-13 11:30:00,56.9,57.19,56.88,57.17,122998.0,54.8227,55.1021,54.8034,55.0829,122998.0
2020-11-13 11:35:00,57.17,57.38,57.05,57.34,52823.0,55.0829,55.2852,54.9672,55.2467,52823.0
2020-11-13 11:40:00,57.35,57.46,57.34,57.41,25893.0,55.2563,55.3623,55.2467,55.3141,25893.0
2020-11-13 11:45:00,57.41,57.62,57.37,57.58,99602.0,55.3141,55.5164,55.2756,55.4779,99602.0
2020-11-13 11:50:00,57.59,57.69,57.54,57.63,75571.0,55.4875,55.5839,55.4394,55.5261,75571.0
2020-11-13 11:55:00,57.62,57.75,57.59,57.68,64622.0,55.5164,55.6417,55.4875,55.5742,64622.0
2020-11-13 12:00:00,57.67,57.86,57.64,57.76,62078.0,55.5646,55.7477,55.5357,55.6513,62078.0
2020-11-13 12:05:00,57.75,57.77,57.6,57.7,77456.0,55.6417,55.661,55.4972,55.5935,77456.0
2020-11-13 12:10:00,57.68,57.7,57.56,57.58,52951.0,55.5742,55.5935,55.4586,55.4779,52951.0
2020-11-13 12:15:00,57.56,57.57,57.44,57.54,64330.0,55.4586,55.4683,55.343,55.4394,64330.0
2020-11-13 12:20:00,57.55,57.56,57.34,57.37,75688.0,55.449,55.4586,55.2467,55.2756,75688.0
2020-11-13 12:25:00,57.37,57.48,57.35,57.47,48176.0,55.2756,55.3815,55.2563,55.3719,48176.0
2020-11-13 12:30:00,57.47,57.7,57.44,57.68,38676.0,55.3719,55.5935,55.343,55.5742,38676.0
2020-11-13 12:35:00,57.68,57.77,57.58,57.58,51185.0,55.5742,55.661,55.4779,55.4779,51185.0
2020-11-13 12:40:00,57.63,57.64,57.43,57.44,20932.0,55.5261,55.5357,55.3334,55.343,20932.0
2020-11-13 12:45:00,57.43,57.48,57.35,57.43,24190.0,55.3334,55.3815,55.2563,55.3334,24190.0
2020-11-13 12:50:00,57.47,57.64,57.47,57.59,36268.0,55.3719,55.5357,55.3719,55.4875,36268.0
2020-11-13 12:55:00,57.59,57.7,57.54,57.63,33597.0,55.4875,55.5935,55.4394,55.5261,33597.0
2020-11-13 13:00:00,57.63,57.66,57.56,57.56,17686.0,55.5261,55.555,55.4586,55.4586,17686.0
2020-11-13 13:05:00,57.56,57.64,57.56,57.63,38490.0,55.4586,55.5357,55.4586,55.5261,38490.0
2020-11-13 13:10:00,57.62,57.66,57.57,57.61,19614.0,55.5164,55.555,55.4683,55.5068,19614.0
2020-11-13 13:15:00,57.58,57.79,57.58,57.75,77480.0,55.4779,55.6802,55.4779,55.6417,77480.0
2020-11-13 13:20:00,57.75,57.78,57.67,57.72,35801.0,55.6417,55.6706,55.5646,55.6128,35801.0
2020-11-13 13:25:00,57.72,57.84,57.69,57.79,37322.0,55.6128,55.7284,55.5839,55.6802,37322.0
2020-11-13 13:30:00,57.8,57.91,57.75,57.76,28527.0,55.6899,55.7958,55.6417,55.6513,28527.0
2020-11-13 13:35:00,57.75,57.89,57.73,57.89,50897.0,55.6417,55.7766,55.6224,55.7766,50897.0
2020-11-13 13:40:00,57.89,57.93,57.73,57.8,21165.0,55.7766,55.8151,55.6224,55.6899,21165.0
2020-11-13 13:45:00,57.8,57.86,57.78,57.8,18211.0,55.6899,55.7477,55.6706,55.6899,18211.0
2020-11-13 13:50:00,57.8,57.89,57.79,57.89,16741.0,55.6899,55.7766,55.6802,55.7766,16741.0
2020-11-13 13:55:00,57.88,58.0,57.83,57.93,32064.0,55.7669,55.8826,55.7188,55.8151,32064.0
2020-11-13 14:00:00,57.95,58.09,57.93,58.0,23993.0,55.8344,55.9693,55.8151,55.8826,23993.0
2020-11-13 14:05:00,58.0,58.02,57.91,57.92,19575.0,55.8826,55.9018,55.7958,55.8055,19575.0
2020-11-13 14:10:00,57.93,57.96,57.81,57.83,50034.0,55.8151,55.844,55.6995,55.7188,50034.0
2020-11-13 14:15:00,57.83,57.93,57.77,57.93,44133.0,55.7188,55.8151,55.661,55.8151,44133.0
2020-11-13 14:20:00,57.94,58.05,57.94,58.01,31914.0,55.8247,55.9307,55.8247,55.8922,31914.0
2020-11-13 14:25:00,58.02,58.02,57.92,57.96,25424.0,55.9018,55.9018,55.8055,55.844,25424.0
2020-11-13 14:30:00,57.96,58.0,57.9,57.92,17643.0,55.844,55.8826,55.7862,55.8055,17643.0
2020-11-13 14:35:00,57.92,58.09,57.91,58.06,25548.0,55.8055,55.9693,55.7958,55.9404,25548.0
2020-11-13 14:40:00,58.05,58.07,57.94,57.96,43310.0,55.9307,55.95,55.8247,55.844,43310.0
2020-11-13 14:45:00,57.96,58.01,57.9,57.96,21651.0,55.844,55.8922,55.7862,55.844,21651.0
2020-11-13 14:50:00,57.97,58.03,57.95,57.99,18010.0,55.8537,55.9115,55.8344,55.8729,18010.0
2020-11-13 14:55:00,58.0,58.14,57.99,58.11,30952.0,55.8826,56.0174,55.8729,55.9885,30952.0
2020-11-13 15:00:00,58.11,58.22,58.08,58.22,14912.0,55.9885,56.0945,55.9596,56.0945,14912.0
2020-11-13 15:05:00,58.23,58.23,58.09,58.1,31335.0,56.1042,56.1042,55.9693,55.9789,31335.0
2020-11-13 15:10:00,58.1,58.13,58.02,58.11,20632.0,55.9789,56.0078,55.9018,55.9885,20632.0
2020-11-13 15:15:00,58.12,58.15,58.0,58.01,44968.0,55.9982,56.0271,55.8826,55.8922,44968.0
2020-11-13 15:20:00,58.01,58.03,57.88,57.9,66533.0,55.8922,55.9115,55.7669,55.7862,66533.0
2020-11-13 15:25:00,57.92,58.03,57.91,58.02,42265.0,55.8055,55.9115,55.7958,55.9018,42265.0
2020-11-13 15:30:00,58.01,58.15,58.0,58.13,47725.0,55.8922,56.0271,55.8826,56.0078,47725.0
2020-11-13 15:35:00,58.13,58.18,58.12,58.15,55772.0,56.0078,56.056,55.9982,56.0271,55772.0
2020-11-13 15:40:00,58.16,58.29,58.16,58.29,90328.0,56.0367,56.162,56.0367,56.162,90328.0
2020-11-13 15:45:00,58.29,58.35,58.27,58.29,117976.0,56.162,56.2198,56.1427,56.162,117976.0
2020-11-13 15:50:00,58.3,58.32,58.22,58.26,304158.0,56.1716,56.1909,56.0945,56.1331,304158.0
2020-11-13 15:55:00,58.25,58.33,58.2,58.28,399556.0,56.1234,56.2005,56.0753,56.1523,399556.0
2020-11-16 09:30:00,59.98,60.2,59.1,59.16,367470.0,57.7903,58.0022,56.9424,57.0002,367470.0
2020-11-16 09:35:00,59.17,59.48,58.63,58.76,178327.0,57.0098,57.3085,56.4896,56.6148,178327.0
2020-11-16 09:40:00,58.73,58.99,58.61,58.84,100019.0,56.5859,56.8364,56.4703,56.6919,100019.0
2020-11-16 09:45:00,58.82,59.05,58.71,58.95,161647.0,56.6726,56.8942,56.5666,56.7979,161647.0
2020-11-16 09:50:00,58.95,59.18,58.67,58.72,142608.0,56.7979,57.0195,56.5281,56.5763,142608.0
2020-11-16 09:55:00,58.75,58.8,58.14,58.44,198637.0,56.6052,56.6534,56.0174,56.3065,198637.0
2020-11-16 10:00:00,58.43,58.75,58.41,58.65,84647.0,56.2969,56.6052,56.2776,56.5088,84647.0
2020-11-16 10:05:00,58.65,58.96,58.61,58.92,56125.0,56.5088,56.8075,56.4703,56.769,56125.0
2020-11-16 10:10:00,58.98,59.06,58.81,59.06,53700.0,56.8268,56.9039,56.663,56.9039,53700.0
2020-11-16 10:15:00,59.05,59.31,59.03,59.3,69004.0,56.8942,57.1447,56.875,57.1351,69004.0
2020-11-16 10:20:00,59.3,59.55,59.24,59.55,82294.0,57.1351,57.376,57.0773,57.376,82294.0
2020-11-16 10:25:00,59.58,59.79,59.47,59.78,81716.0,57.4049,57.6072,57.2989,57.5976,81716.0
2020-11-16 10:30:00,59.79,59.85,59.67,59.83,109871.0,57.6072,57.665,57.4916,57.6457,109871.0
2020-11-16 10:35:00,59.82,60.01,59.63,59.63,279863.0,57.6361,57.8192,57.453,57.453,279863.0
2020-11-16 10:40:00,59.63,59.77,59.6,59.73,47961.0,57.453,57.5879,57.4241,57.5494,47961.0
2020-11-16 10:45:00,59.73,59.87,59.59,59.6,45524.0,57.5494,57.6843,57.4145,57.4241,45524.0
2020-11-16 10:50:00,59.6,59.63,59.48,59.51,51502.0,57.4241,57.453,57.3085,57.3374,51502.0
2020-11-16 10:55:00,59.52,59.64,59.44,59.64,54415.0,57.3471,57.4627,57.27,57.4627,54415.0
2020-11-16 11:00:00,59.63,59.82,59.58,59.67,43140.0,57.453,57.6361,57.4049,57.4916,43140.0
2020-11-16 11:05:00,59.67,59.77,59.59,59.59,84556.0,57.4916,57.5879,57.4145,57.4145,84556.0
2020-11-16 11:10:00,59.55,59.57,59.44,59.48,87438.0,57.376,57.3952,57.27,57.3085,87438.0
2020-11-16 11:15:00,59.46,59.58,59.45,59.52,71881.0,57.2893,57.4049,57.2796,57.3471,71881.0
2020-11-16 11:20:00,59.51,59.58,59.45,59.58,32819.0,57.3374,57.4049,57.2796,57.4049,32819.0
2020-11-16 11:25:00,59.58,59.58,59.41,59.46,36587.0,57.4049,57.4049,57.2411,57.2893,36587.0
2020-11-16 11:30:00,59.46,59.46,59.22,59.22,59646.0,57.2893,57.2893,57.058,57.058,59646.0
2020-11-16 11:35:00,59.21,59.24,59.12,59.19,49758.0,57.0484,57.0773,56.9617,57.0291,49758.0
2020-11-16 11:40:00,59.2,59.27,59.17,59.2,29586.0,57.0387,57.1062,57.0098,57.0387,29586.0
2020-11-16 11:45:00,59.2,59.26,59.2,59.26,19966.0,57.0387,57.0966,57.0387,57.0966,19966.0
2020-11-16 11:50:00,59.25,59.27,59.17,59.25,24723.0,57.0869,57.1062,57.0098,57.0869,24723.0
2020-11-16 11:55:00,59.26,59.39,59.25,59.37,26255.0,57.0966,57.2218,57.0869,57.2025,26255.0
2020-11-16 12:00:00,59.4,59.51,59.37,59.43,18322.0,57.2314,57.3374,57.2025,57.2604,18322.0
2020-11-16 12:05:00,59.42,59.42,59.3,59.38,11719.0,57.2507,57.2507,57.1351,57.2122,11719.0
2020-11-16 12:10:00,59.39,59.45,59.34,59.44,17770.0,57.2218,57.2796,57.1736,57.27,17770.0
2020-11-16 12:15:00,59.45,59.52,59.4,59.41,32706.0,57.2796,57.3471,57.2314,57.2411,32706.0
2020-11-16 12:20:00,59.4,59.4,59.33,59.34,37334.0,57.2314,57.2314,57.164,57.1736,37334.0
2020-11-16 12:25:00,59.35,59.43,59.35,59.42,30216.0,57.1833,57.2604,57.1833,57.2507,30216.0
2020-11-16 12:30:00,59.42,59.43,59.28,59.29,33714.0,57.2507,57.2604,57.1158,57.1255,33714.0
2020-11-16 12:35:00,59.29,59.37,59.28,59.36,24471.0,57.1255,57.2025,57.1158,57.1929,24471.0
2020-11-16 12:40:00,59.36,59.42,59.33,59.41,19768.0,57.1929,57.2507,57.164,57.2411,19768.0
2020-11-16 12:45:00,59.41,59.47,59.37,59.46,18566.0,57.2411,57.2989,57.2025,57.2893,18566.0
2020-11-16 12:50:00,59.47,59.49,59.31,59.34,28945.0,57.2989,57.3182,57.1447,57.1736,28945.0
2020-11-16 12:55:00,59.33,59.39,59.27,59.28,22996.0,57.164,57.2218,57.1062,57.1158,22996.0
2020-11-16 13:00:00,59.28,59.28,59.15,59.16,40432.0,57.1158,57.1158,56.9906,57.0002,40432.0
2020-11-16 13:05:00,59.15,59.26,59.15,59.21,59042.0,56.9906,57.0966,56.9906,57.0484,59042.0
2020-11-16 13:10:00,59.2,59.2,59.04,59.15,30069.0,57.0387,57.0387,56.8846,56.9906,30069.0
2020-11-16 13:15:00,59.15,59.22,59.05,59.06,25425.0,56.9906,57.058,56.8942,56.9039,25425.0
2020-11-16 13:20:00,59.05,59.06,58.89,58.93,15542.0,56.8942,56.9039,56.7401,56.7786,15542.0
2020-11-16 13:25:00,58.94,58.94,58.63,58.64,63436.0,56.7882,56.7882,56.4896,56.4992,63436.0
2020-11-16 13:30:00,58.64,58.77,58.62,58.69,41021.0,56.4992,56.6244,56.4799,56.5474,41021.0
2020-11-16 13:35:00,58.69,58.76,58.62,58.66,16438.0,56.5474,56.6148,56.4799,56.5185,16438.0
2020-11-16 13:40:00,58.65,58.65,58.36,58.48,46640.0,56.5088,56.5088,56.2294,56.345,46640.0
2020-11-16 13:45:00,58.48,58.56,58.44,58.56,26885.0,56.345,56.4221,56.3065,56.4221,26885.0
2020-11-16 13:50:00,58.58,58.64,58.53,58.64,10825.0,56.4414,56.4992,56.3932,56.4992,10825.0
2020-11-16 13:55:00,58.65,58.72,58.56,58.59,14847.0,56.5088,56.5763,56.4221,56.451,14847.0
2020-11-16 14:00:00,58.56,58.58,58.46,58.49,11466.0,56.4221,56.4414,56.3258,56.3547,11466.0
2020-11-16 14:05:00,58.48,58.67,58.48,58.67,13399.0,56.345,56.5281,56.345,56.5281,13399.0
2020-11-16 14:10:00,58.65,58.68,58.53,58.6,13482.0,56.5088,56.5377,56.3932,56.4607,13482.0
2020-11-16 14:15:00,58.6,58.68,58.6,58.68,14531.0,56.4607,56.5377,56.4607,56.5377,14531.0
2020-11-16 14:20:00,58.68,58.69,58.63,58.66,9634.0,56.5377,56.5474,56.4896,56.5185,9634.0
2020-11-16 14:25:00,58.64,58.67,58.62,58.62,15792.0,56.4992,56.5281,56.4799,56.4799,15792.0
2020-11-16 14:30:00,58.63,58.67,58.56,58.65,23901.0,56.4896,56.5281,56.4221,56.5088,23901.0
2020-11-16 14:35:00,58.65,58.75,58.6,58.72,109562.0,56.5088,56.6052,56.4607,56.5763,109562.0
2020-11-16 14:40:00,58.71,58.77,58.68,58.68,63455.0,56.5666,56.6244,56.5377,56.5377,63455.0
2020-11-16 14:45:00,58.69,58.74,58.62,58.64,14795.0,56.5474,56.5955,56.4799,56.4992,14795.0
2020-11-16 14:50:00,58.66,58.75,58.64,58.71,15734.0,56.5185,56.6052,56.4992,56.5666,15734.0
2020-11-16 14:55:00,58.72,58.73,58.57,58.57,41432.0,56.5763,56.5859,56.4317,56.4317,41432.0
2020-11-16 15:00:00,58.59,58.61,58.45,58.47,32289.0,56.451,56.4703,56.3161,56.3354,32289.0
2020-11-16 15:05:00,58.47,58.55,58.46,58.53,24133.0,56.3354,56.4125,56.3258,56.3932,24133.0
2020-11-16 15:10:00,58.51,58.59,58.5,58.52,39403.0,56.3739,56.451,56.3643,56.3836,39403.0
2020-11-16 15:15:00,58.53,58.58,58.46,58.52,45853.0,56.3932,56.4414,56.3258,56.3836,45853.0
2020-11-16 15:20:00,58.52,58.61,58.47,58.5,120342.0,56.3836,56.4703,56.3354,56.3643,120342.0
2020-11-16 15:25:00,58.49,58.51,58.39,58.45,52432.0,56.3547,56.3739,56.2583,56.3161,52432.0
2020-11-16 15:30:00,58.44,58.51,58.43,58.49,63915.0,56.3065,56.3739,56.2969,56.3547,63915.0
2020-11-16 15:35:00,58.5,58.51,58.42,58.46,62799.0,56.3643,56.3739,56.2872,56.3258,62799.0
2020-11-16 15:40:00,58.46,58.49,58.33,58.35,93948.0,56.3258,56.3547,56.2005,56.2198,93948.0
2020-11-16 15:45:00,58.35,58.35,58.23,58.3,107999.0,56.2198,56.2198,56.1042,56.1716,107999.0
2020-11-16 15:50:00,58.29,58.3,58.21,58.25,165091.0,56.162,56.1716,56.0849,56.1234,165091.0
2020-11-16 15:55:00,58.24,58.38,58.18,58.38,469774.0,56.1138,56.2487,56.056,56.2487,469774.0
2020-11-17 09:30:00,57.63,57.63,57.2,57.31,92858.0,55.5261,55.5261,55.1118,55.2177,92858.0
2020-11-17 09:35:00,57.32,57.39,56.96,57.02,64005.0,55.2274,55.2948,54.8805,54.9383,64005.0
2020-11-17 09:40:00,57.03,57.48,56.8,57.43,42790.0,54.948,55.3815,54.7264,55.3334,42790.0
2020-11-17 09:45:00,57.44,57.81,57.39,57.71,77326.0,55.343,55.6995,55.2948,55.6031,77326.0
2020-11-17 09:50:00,57.72,57.74,57.33,57.4,58480.0,55.6128,55.632,55.237,55.3045,58480.0
2020-11-17 09:55:00,57.37,57.5,57.25,57.28,26041.0,55.2756,55.4008,55.1599,55.1888,26041.0
2020-11-17 10:00:00,57.28,57.58,57.28,57.58,29860.0,55.1888,55.4779,55.1888,55.4779,29860.0
2020-11-17 10:05:00,57.56,57.65,57.52,57.56,28898.0,55.4586,55.5453,55.4201,55.4586,28898.0
2020-11-17 10:10:00,57.56,57.7,57.47,57.66,17523.0,55.4586,55.5935,55.3719,55.555,17523.0
2020-11-17 10:15:00,57.65,57.76,57.61,57.71,20393.0,55.5453,55.6513,55.5068,55.6031,20393.0
2020-11-17 10:20:00,57.71,57.97,57.67,57.97,24463.0,55.6031,55.8537,55.5646,55.8537,24463.0
2020-11-17 10:25:00,57.96,58.06,57.77,57.79,39700.0,55.844,55.9404,55.661,55.6802,39700.0
2020-11-17 10:30:00,57.8,57.84,57.61,57.79,40384.0,55.6899,55.7284,55.5068,55.6802,40384.0
2020-11-17 10:35:00,57.79,57.99,57.78,57.79,19758.0,55.6802,55.8729,55.6706,55.6802,19758.0
2020-11-17 10:40:00,57.81,57.86,57.71,57.73,24995.0,55.6995,55.7477,55.6031,55.6224,24995.0
2020-11-17 10:45:00,57.73,57.78,57.68,57.76,31297.0,55.6224,55.6706,55.5742,55.6513,31297.0
2020-11-17 10:50:00,57.76,57.87,57.75,57.83,16515.0,55.6513,55.7573,55.6417,55.7188,16515.0
2020-11-17 10:55:00,57.83,58.0,57.78,57.96,43276.0,55.7188,55.8826,55.6706,55.844,43276.0
2020-11-17 11:00:00,57.95,57.95,57.82,57.89,21746.0,55.8344,55.8344,55.7091,55.7766,21746.0
2020-11-17 11:05:00,57.89,57.9,57.68,57.73,32246.0,55.7766,55.7862,55.5742,55.6224,32246.0
2020-11-17 11:10:00,57.74,57.8,57.7,57.8,27920.0,55.632,55.6899,55.5935,55.6899,27920.0
2020-11-17 11:15:00,57.77,57.91,57.77,57.87,15802.0,55.661,55.7958,55.661,55.7573,15802.0
2020-11-17 11:20:00,57.87,57.91,57.83,57.89,37400.0,55.7573,55.7958,55.7188,55.7766,37400.0
2020-11-17 11:25:00,57.88,57.91,57.81,57.88,20970.0,55.7669,55.7958,55.6995,55.7669,20970.0
2020-11-17 11:30:00,57.89,58.05,57.86,57.96,47875.0,55.7766,55.9307,55.7477,55.844,47875.0
2020-11-17 11:35:00,57.96,58.18,57.96,58.16,15261.0,55.844,56.056,55.844,56.0367,15261.0
2020-11-17 11:40:00,58.14,58.21,58.06,58.06,27789.0,56.0174,56.0849,55.9404,55.9404,27789.0
2020-11-17 11:45:00,58.09,58.09,57.96,58.0,29613.0,55.9693,55.9693,55.844,55.8826,29613.0
2020-11-17 11:50:00,58.01,58.01,57.91,57.99,21572.0,55.8922,55.8922,55.7958,55.8729,21572.0
2020-11-17 11:55:00,57.98,58.05,57.97,58.01,24978.0,55.8633,55.9307,55.8537,55.8922,24978.0
2020-11-17 12:00:00,58.03,58.07,57.94,57.96,26558.0,55.9115,55.95,55.8247,55.844,26558.0
2020-11-17 12:05:00,57.99,57.99,57.93,57.98,14867.0,55.8729,55.8729,55.8151,55.8633,14867.0
2020-11-17 12:10:00,57.99,58.05,57.92,58.05,17713.0,55.8729,55.9307,55.8055,55.9307,17713.0
2020-11-17 12:15:00,58.04,58.18,58.03,58.14,16978.0,55.9211,56.056,55.9115,56.0174,16978.0
2020-11-17 12:20:00,58.14,58.2,58.12,58.16,17997.0,56.0174,56.0753,55.9982,56.0367,17997.0
2020-11-17 12:25:00,58.14,58.28,58.12,58.27,17104.0,56.0174,56.1523,55.9982,56.1427,17104.0
2020-11-17 12:30:00,58.27,58.28,58.16,58.17,14304.0,56.1427,56.1523,56.0367,56.0464,14304.0
2020-11-17 12:35:00,58.18,58.19,58.11,58.12,19730.0,56.056,56.0656,55.9885,55.9982,19730.0
2020-11-17 12:40:00,58.12,58.17,58.09,58.12,13626.0,55.9982,56.0464,55.9693,55.9982,13626.0
2020-11-17 12:45:00,58.12,58.14,58.04,58.05,16508.0,55.9982,56.0174,55.9211,55.9307,16508.0
2020-11-17 12:50:00,58.06,58.09,57.96,57.98,15847.0,55.9404,55.9693,55.844,55.8633,15847.0
2020-11-17 12:55:00,57.98,57.99,57.82,57.82,30805.0,55.8633,55.8729,55.7091,55.7091,30805.0
2020-11-17 13:00:00,57.82,57.9,57.66,57.72,90560.0,55.7091,55.7862,55.555,55.6128,90560.0
2020-11-17 13:05:00,57.87,57.87,57.55,57.75,44930.0,55.7573,55.7573,55.449,55.6417,44930.0
2020-11-17 13:10:00,57.73,57.81,57.7,57.74,22274.0,55.6224,55.6995,55.5935,55.632,22274.0
2020-11-17 13:15:00,57.75,57.84,57.67,57.67,38310.0,55.6417,55.7284,55.5646,55.5646,38310.0
2020-11-17 13:20:00,57.68,57.72,57.63,57.67,18732.0,55.5742,55.6128,55.5261,55.5646,18732.0
2020-11-17 13:25:00,57.68,57.81,57.68,57.75,19201.0,55.5742,55.6995,55.5742,55.6417,19201.0
2020-11-17 13:30:00,57.77,57.77,57.68,57.68,17836.0,55.661,55.661,55.5742,55.5742,17836.0
2020-11-17 13:35:00,57.68,57.8,57.65,57.72,19468.0,55.5742,55.6899,55.5453,55.6128,19468.0
2020-11-17 13:40:00,57.74,57.8,57.67,57.78,23314.0,55.632,55.6899,55.5646,55.6706,23314.0
2020-11-17 13:45:00,57.8,57.8,57.7,57.73,19073.0,55.6899,55.6899,55.5935,55.6224,19073.0
2020-11-17 13:50:00,57.72,57.72,57.62,57.66,43194.0,55.6128,55.6128,55.5164,55.555,43194.0
2020-11-17 13:55:00,57.67,57.67,57.57,57.64,22483.0,55.5646,55.5646,55.4683,55.5357,22483.0
2020-11-17 14:00:00,57.65,57.75,57.62,57.73,24691.0,55.5453,55.6417,55.5164,55.6224,24691.0
2020-11-17 14:05:00,57.71,57.75,57.66,57.74,11150.0,55.6031,55.6417,55.555,55.632,11150.0
2020-11-17 14:10:00,57.72,57.85,57.69,57.83,32503.0,55.6128,55.738,55.5839,55.7188,32503.0
2020-11-17 14:15:00,57.83,57.83,57.74,57.74,22646.0,55.7188,55.7188,55.632,55.632,22646.0
2020-11-17 14:20:00,57.74,57.75,57.67,57.72,23584.0,55.632,55.6417,55.5646,55.6128,23584.0
2020-11-17 14:25:00,57.73,57.8,57.71,57.75,20623.0,55.6224,55.6899,55.6031,55.6417,20623.0
2020-11-17 14:30:00,57.75,57.84,57.7,57.71,22175.0,55.6417,55.7284,55.5935,55.6031,22175.0
2020-11-17 14:35:00,57.71,57.75,57.68,57.7,15532.0,55.6031,55.6417,55.5742,55.5935,15532.0
2020-11-17 14:40:00,57.71,57.72,57.66,57.69,27160.0,55.6031,55.6128,55.555,55.5839,27160.0
2020-11-17 14:45:00,57.7,57.74,57.68,57.7,20951.0,55.5935,55.632,55.5742,55.5935,20951.0
2020-11-17 14:50:00,57.69,57.71,57.6,57.6,19722.0,55.5839,55.6031,55.4972,55.4972,19722.0
2020-11-17 14:55:00,57.61,57.68,57.51,57.52,26006.0,55.5068,55.5742,55.4104,55.4201,26006.0
2020-11-17 15:00:00,57.52,57.53,57.41,57.44,43217.0,55.4201,55.4297,55.3141,55.343,43217.0
2020-11-17 15:05:00,57.44,57.45,57.28,57.29,24068.0,55.343,55.3526,55.1888,55.1985,24068.0
2020-11-17 15:10:00,57.28,57.3,57.22,57.26,28998.0,55.1888,55.2081,55.131,55.1696,28998.0
2020-11-17 15:15:00,57.25,57.29,57.19,57.25,29519.0,55.1599,55.1985,55.1021,55.1599,29519.0
2020-11-17 15:20:00,57.26,57.29,57.08,57.12,55027.0,55.1696,55.1985,54.9961,55.0347,55027.0
2020-11-17 15:25:00,57.11,57.22,57.11,57.18,29625.0,55.025,55.131,55.025,55.0925,29625.0
2020-11-17 15:30:00,57.18,57.21,57.16,57.18,36674.0,55.0925,55.1214,55.0732,55.0925,36674.0
2020-11-17 15:35:00,57.18,57.29,57.17,57.23,44737.0,55.0925,55.1985,55.0829,55.1407,44737.0
2020-11-17 15:40:00,57.23,57.26,57.16,57.24,64279.0,55.1407,55.1696,55.0732,55.1503,64279.0
2020-11-17 15:45:00,57.24,57.39,57.22,57.31,77924.0,55.1503,55.2948,55.131,55.2177,77924.0
2020-11-17 15:50:00,57.31,57.37,57.25,57.33,109753.0,55.2177,55.2756,55.1599,55.237,109753.0
2020-11-17 15:55:00,57.33,57.52,57.33,57.52,230011.0,55.237,55.4201,55.237,55.4201,230011.0
2020-11-18 09:30:00,57.37,57.5,56.8,57.37,91949.0,55.2756,55.4008,54.7264,55.2756,91949.0
2020-11-18 09:35:00,57.25,57.78,57.24,57.68,19678.0,55.1599,55.6706,55.1503,55.5742,19678.0
2020-11-18 09:40:00,57.66,57.92,57.65,57.77,22673.0,55.555,55.8055,55.5453,55.661,22673.0
2020-11-18 09:45:00,57.77,57.83,57.6,57.71,17231.0,55.661,55.7188,55.4972,55.6031,17231.0
2020-11-18 09:50:00,57.68,57.72,57.55,57.55,13381.0,55.5742,55.6128,55.449,55.449,13381.0
2020-11-18 09:55:00,57.64,57.72,57.55,57.62,7793.0,55.5357,55.6128,55.449,55.5164,7793.0
2020-11-18 10:00:00,57.6,57.79,57.57,57.78,38974.0,55.4972,55.6802,55.4683,55.6706,38974.0
2020-11-18 10:05:00,57.82,57.92,57.68,57.68,14101.0,55.7091,55.8055,55.5742,55.5742,14101.0
2020-11-18 10:10:00,57.72,57.96,57.72,57.88,26415.0,55.6128,55.844,55.6128,55.7669,26415.0
2020-11-18 10:15:00,57.9,57.94,57.78,57.81,19309.0,55.7862,55.8247,55.6706,55.6995,19309.0
2020-11-18 10:20:00,57.79,57.99,57.78,57.99,17424.0,55.6802,55.8729,55.6706,55.8729,17424.0
2020-11-18 10:25:00,57.98,58.1,57.93,58.1,23551.0,55.8633,55.9789,55.8151,55.9789,23551.0
2020-11-18 10:30:00,58.09,58.13,57.91,58.01,24231.0,55.9693,56.0078,55.7958,55.8922,24231.0
2020-11-18 10:35:00,58.02,58.08,57.95,58.08,46815.0,55.9018,55.9596,55.8344,55.9596,46815.0
2020-11-18 10:40:00,58.07,58.15,58.06,58.08,20211.0,55.95,56.0271,55.9404,55.9596,20211.0
2020-11-18 10:45:00,58.09,58.25,58.05,58.18,27374.0,55.9693,56.1234,55.9307,56.056,27374.0
2020-11-18 10:50:00,58.2,58.39,58.16,58.33,34767.0,56.0753,56.2583,56.0367,56.2005,34767.0
2020-11-18 10:55:00,58.34,58.38,58.19,58.22,34104.0,56.2101,56.2487,56.0656,56.0945,34104.0
2020-11-18 11:00:00,58.21,58.28,58.14,58.15,29498.0,56.0849,56.1523,56.0174,56.0271,29498.0
2020-11-18 11:05:00,58.16,58.3,58.16,58.26,57152.0,56.0367,56.1716,56.0367,56.1331,57152.0
2020-11-18 11:10:00,58.26,58.28,58.16,58.23,20607.0,56.1331,56.1523,56.0367,56.1042,20607.0
2020-11-18 11:15:00,58.24,58.25,58.12,58.23,26809.0,56.1138,56.1234,55.9982,56.1042,26809.0
2020-11-18 11:20:00,58.23,58.23,57.93,57.96,35817.0,56.1042,56.1042,55.8151,55.844,35817.0
2020-11-18 11:25:00,57.98,58.02,57.93,57.98,20464.0,55.8633,55.9018,55.8151,55.8633,20464.0
2020-11-18 11:30:00,57.98,58.07,57.96,58.0,17278.0,55.8633,55.95,55.844,55.8826,17278.0
2020-11-18 11:35:00,58.01,58.05,57.98,57.99,15316.0,55.8922,55.9307,55.8633,55.8729,15316.0
2020-11-18 11:40:00,57.98,58.04,57.96,58.01,24180.0,55.8633,55.9211,55.844,55.8922,24180.0
2020-11-18 11:45:00,58.01,58.03,57.94,57.96,33065.0,55.8922,55.9115,55.8247,55.844,33065.0
2020-11-18 11:50:00,57.99,58.05,57.96,58.04,34684.0,55.8729,55.9307,55.844,55.9211,34684.0
2020-11-18 11:55:00,58.05,58.29,58.04,58.2,21550.0,55.9307,56.162,55.9211,56.0753,21550.0
2020-11-18 12:00:00,58.19,58.26,58.15,58.15,20962.0,56.0656,56.1331,56.0271,56.0271,20962.0
2020-11-18 12:05:00,58.14,58.15,58.09,58.1,25687.0,56.0174,56.0271,55.9693,55.9789,25687.0
2020-11-18 12:10:00,58.1,58.16,58.07,58.1,19420.0,55.9789,56.0367,55.95,55.9789,19420.0
2020-11-18 12:15:00,58.1,58.12,58.03,58.08,20518.0,55.9789,55.9982,55.9115,55.9596,20518.0
2020-11-18 12:20:00,58.08,58.1,57.97,58.09,61160.0,55.9596,55.9789,55.8537,55.9693,61160.0
2020-11-18 12:25:00,58.09,58.11,58.02,58.09,19228.0,55.9693,55.9885,55.9018,55.9693,19228.0
2020-11-18 12:30:00,58.09,58.11,58.05,58.08,19626.0,55.9693,55.9885,55.9307,55.9596,19626.0
2020-11-18 12:35:00,58.08,58.13,58.08,58.09,12477.0,55.9596,56.0078,55.9596,55.9693,12477.0
2020-11-18 12:40:00,58.1,58.17,58.09,58.14,19596.0,55.9789,56.0464,55.9693,56.0174,19596.0
2020-11-18 12:45:00,58.14,58.17,58.13,58.15,12726.0,56.0174,56.0464,56.0078,56.0271,12726.0
2020-11-18 12:50:00,58.16,58.19,58.08,58.11,17276.0,56.0367,56.0656,55.9596,55.9885,17276.0
2020-11-18 12:55:00,58.12,58.16,58.11,58.12,19436.0,55.9982,56.0367,55.9885,55.9982,19436.0
2020-11-18 13:00:00,58.11,58.15,58.04,58.14,50074.0,55.9885,56.0271,55.9211,56.0174,50074.0
2020-11-18 13:05:00,58.14,58.22,58.14,58.16,27530.0,56.0174,56.0945,56.0174,56.0367,27530.0
2020-11-18 13:10:00,58.17,58.17,58.1,58.1,8495.0,56.0464,56.0464,55.9789,55.9789,8495.0
2020-11-18 13:15:00,58.11,58.12,57.96,58.0,26743.0,55.9885,55.9982,55.844,55.8826,26743.0
2020-11-18 13:20:00,58.0,58.04,57.98,58.02,18428.0,55.8826,55.9211,55.8633,55.9018,18428.0
2020-11-18 13:25:00,58.0,58.01,57.85,57.88,22270.0,55.8826,55.8922,55.738,55.7669,22270.0
2020-11-18 13:30:00,57.88,57.93,57.83,57.92,20034.0,55.7669,55.8151,55.7188,55.8055,20034.0
2020-11-18 13:35:00,57.91,58.07,57.91,58.04,37143.0,55.7958,55.95,55.7958,55.9211,37143.0
2020-11-18 13:40:00,58.04,58.04,57.98,57.99,56556.0,55.9211,55.9211,55.8633,55.8729,56556.0
2020-11-18 13:45:00,58.0,58.0,57.88,57.94,30115.0,55.8826,55.8826,55.7669,55.8247,30115.0
2020-11-18 13:50:00,57.94,57.94,57.85,57.92,49887.0,55.8247,55.8247,55.738,55.8055,49887.0
2020-11-18 13:55:00,57.92,57.98,57.87,57.93,26183.0,55.8055,55.8633,55.7573,55.8151,26183.0
2020-11-18 14:00:00,57.92,58.0,57.89,57.94,21965.0,55.8055,55.8826,55.7766,55.8247,21965.0
2020-11-18 14:05:00,57.94,57.98,57.92,57.96,17168.0,55.8247,55.8633,55.8055,55.844,17168.0
2020-11-18 14:10:00,57.96,57.98,57.85,57.85,15640.0,55.844,55.8633,55.738,55.738,15640.0
2020-11-18 14:15:00,57.86,57.9,57.77,57.78,48039.0,55.7477,55.7862,55.661,55.6706,48039.0
2020-11-18 14:20:00,57.79,57.79,57.57,57.58,45027.0,55.6802,55.6802,55.4683,55.4779,45027.0
2020-11-18 14:25:00,57.56,57.68,57.52,57.65,18257.0,55.4586,55.5742,55.4201,55.5453,18257.0
2020-11-18 14:30:00,57.64,57.66,57.53,57.58,20077.0,55.5357,55.555,55.4297,55.4779,20077.0
2020-11-18 14:35:00,57.55,57.67,57.48,57.67,12252.0,55.449,55.5646,55.3815,55.5646,12252.0
2020-11-18 14:40:00,57.66,57.79,57.64,57.78,14005.0,55.555,55.6802,55.5357,55.6706,14005.0
2020-11-18 14:45:00,57.78,57.79,57.71,57.78,9853.0,55.6706,55.6802,55.6031,55.6706,9853.0
2020-11-18 14:50:00,57.78,57.94,57.78,57.9,14075.0,55.6706,55.8247,55.6706,55.7862,14075.0
2020-11-18 14:55:00,57.9,57.93,57.81,57.82,15947.0,55.7862,55.8151,55.6995,55.7091,15947.0
2020-11-18 15:00:00,57.82,57.83,57.59,57.59,21155.0,55.7091,55.7188,55.4875,55.4875,21155.0
2020-11-18 15:05:00,57.59,57.76,57.57,57.75,20298.0,55.4875,55.6513,55.4683,55.6417,20298.0
2020-11-18 15:10:00,57.76,57.86,57.76,57.82,13271.0,55.6513,55.7477,55.6513,55.7091,13271.0
2020-11-18 15:15:00,57.82,57.82,57.72,57.72,13875.0,55.7091,55.7091,55.6128,55.6128,13875.0
2020-11-18 15:20:00,57.72,57.78,57.67,57.75,17838.0,55.6128,55.6706,55.5646,55.6417,17838.0
2020-11-18 15:25:00,57.74,57.76,57.55,57.55,19905.0,55.632,55.6513,55.449,55.449,19905.0
2020-11-18 15:30:00,57.54,57.63,57.43,57.63,38329.0,55.4394,55.5261,55.3334,55.5261,38329.0
2020-11-18 15:35:00,57.63,57.63,57.41,57.47,30459.0,55.5261,55.5261,55.3141,55.3719,30459.0
2020-11-18 15:40:00,57.49,57.51,57.41,57.47,26438.0,55.3912,55.4104,55.3141,55.3719,26438.0
2020-11-18 15:45:00,57.46,57.69,57.46,57.54,39402.0,55.3623,55.5839,55.3623,55.4394,39402.0
2020-11-18 15:50:00,57.52,57.58,57.36,57.43,73110.0,55.4201,55.4779,55.2659,55.3334,73110.0
2020-11-18 15:55:00,57.43,57.5,57.31,57.31,144991.0,55.3334,55.4008,55.2177,55.2177,144991.0
2020-11-19 09:30:00,57.35,57.48,56.8,56.98,110033.0,55.2563,55.3815,54.7264,54.8998,110033.0
2020-11-19 09:35:00,57.07,57.66,57.07,57.55,15923.0,54.9865,55.555,54.9865,55.449,15923.0
2020-11-19 09:40:00,57.68,57.68,57.36,57.44,9906.0,55.5742,55.5742,55.2659,55.343,9906.0
2020-11-19 09:45:00,57.47,57.8,57.47,57.69,14997.0,55.3719,55.6899,55.3719,55.5839,14997.0
2020-11-19 09:50:00,57.69,57.87,57.56,57.82,15378.0,55.5839,55.7573,55.4586,55.7091,15378.0
2020-11-19 09:55:00,57.82,58.07,57.71,57.88,45947.0,55.7091,55.95,55.6031,55.7669,45947.0
2020-11-19 10:00:00,57.91,58.08,57.89,58.02,46566.0,55.7958,55.9596,55.7766,55.9018,46566.0
2020-11-19 10:05:00,58.06,58.07,57.84,57.95,56692.0,55.9404,55.95,55.7284,55.8344,56692.0
2020-11-19 10:10:00,57.94,58.05,57.88,58.0,42902.0,55.8247,55.9307,55.7669,55.8826,42902.0
2020-11-19 10:15:00,58.0,58.04,57.94,57.98,13471.0,55.8826,55.9211,55.8247,55.8633,13471.0
2020-11-19 10:20:00,57.95,58.1,57.91,58.04,50514.0,55.8344,55.9789,55.7958,55.9211,50514.0
2020-11-19 10:25:00,58.05,58.15,57.93,58.06,87561.0,55.9307,56.0271,55.8151,55.9404,87561.0
2020-11-19 10:30:00,58.05,58.14,57.98,58.1,93314.0,55.9307,56.0174,55.8633,55.9789,93314.0
2020-11-19 10:35:00,58.1,58.28,58.09,58.26,27999.0,55.9789,56.1523,55.9693,56.1331,27999.0
2020-11-19 10:40:00,58.24,58.49,58.23,58.45,42299.0,56.1138,56.3547,56.1042,56.3161,42299.0
2020-11-19 10:45:00,58.44,58.49,58.39,58.45,37768.0,56.3065,56.3547,56.2583,56.3161,37768.0
2020-11-19 10:50:00,58.45,58.65,58.44,58.62,45947.0,56.3161,56.5088,56.3065,56.4799,45947.0
2020-11-19 10:55:00,58.62,58.65,58.34,58.35,30012.0,56.4799,56.5088,56.2101,56.2198,30012.0
2020-11-19 11:00:00,58.34,58.34,58.2,58.26,29198.0,56.2101,56.2101,56.0753,56.1331,29198.0
2020-11-19 11:05:00,58.27,58.52,58.27,58.52,42406.0,56.1427,56.3836,56.1427,56.3836,42406.0
2020-11-19 11:10:00,58.52,58.55,58.41,58.51,27182.0,56.3836,56.4125,56.2776,56.3739,27182.0
2020-11-19 11:15:00,58.55,58.55,58.44,58.5,15648.0,56.4125,56.4125,56.3065,56.3643,15648.0
2020-11-19 11:20:00,58.47,58.56,58.42,58.48,17049.0,56.3354,56.4221,56.2872,56.345,17049.0
2020-11-19 11:25:00,58.48,58.53,58.39,58.51,17991.0,56.345,56.3932,56.2583,56.3739,17991.0
2020-11-19 11:30:00,58.5,58.54,58.26,58.28,32529.0,56.3643,56.4028,56.1331,56.1523,32529.0
2020-11-19 11:35:00,58.3,58.3,58.2,58.27,15806.0,56.1716,56.1716,56.0753,56.1427,15806.0
2020-11-19 11:40:00,58.29,58.47,58.28,58.44,14094.0,56.162,56.3354,56.1523,56.3065,14094.0
2020-11-19 11:45:00,58.44,58.5,58.4,58.44,21937.0,56.3065,56.3643,56.268,56.3065,21937.0
2020-11-19 11:50:00,58.44,58.46,58.32,58.32,184425.0,56.3065,56.3258,56.1909,56.1909,184425.0
2020-11-19 11:55:00,58.33,58.36,58.31,58.36,19531.0,56.2005,56.2294,56.1812,56.2294,19531.0
2020-11-19 12:00:00,58.36,58.45,58.35,58.37,19281.0,56.2294,56.3161,56.2198,56.239,19281.0
2020-11-19 12:05:00,58.37,58.46,58.33,58.45,31325.0,56.239,56.3258,56.2005,56.3161,31325.0
2020-11-19 12:10:00,58.45,58.46,58.38,58.4,33289.0,56.3161,56.3258,56.2487,56.268,33289.0
2020-11-19 12:15:00,58.4,58.4,58.21,58.21,21269.0,56.268,56.268,56.0849,56.0849,21269.0
2020-11-19 12:20:00,58.21,58.28,58.17,58.18,17272.0,56.0849,56.1523,56.0464,56.056,17272.0
2020-11-19 12:25:00,58.18,58.21,58.1,58.18,44438.0,56.056,56.0849,55.9789,56.056,44438.0
2020-11-19 12:30:00,58.19,58.21,58.16,58.17,46675.0,56.0656,56.0849,56.0367,56.0464,46675.0
2020-11-19 12:35:00,58.19,58.39,58.17,58.31,28157.0,56.0656,56.2583,56.0464,56.1812,28157.0
2020-11-19 12:40:00,58.31,58.33,58.09,58.15,14342.0,56.1812,56.2005,55.9693,56.0271,14342.0
2020-11-19 12:45:00,58.15,58.19,58.08,58.15,20034.0,56.0271,56.0656,55.9596,56.0271,20034.0
2020-11-19 12:50:00,58.13,58.19,58.12,58.16,11912.0,56.0078,56.0656,55.9982,56.0367,11912.0
2020-11-19 12:55:00,58.16,58.28,58.16,58.21,30614.0,56.0367,56.1523,56.0367,56.0849,30614.0
2020-11-19 13:00:00,58.25,58.3,58.21,58.23,15788.0,56.1234,56.1716,56.0849,56.1042,15788.0
2020-11-19 13:05:00,58.25,58.25,58.11,58.2,17763.0,56.1234,56.1234,55.9885,56.0753,17763.0
2020-11-19 13:10:00,58.18,58.22,58.15,58.22,15194.0,56.056,56.0945,56.0271,56.0945,15194.0
2020-11-19 13:15:00,58.22,58.25,58.18,58.25,15646.0,56.0945,56.1234,56.056,56.1234,15646.0
2020-11-19 13:20:00,58.25,58.27,58.19,58.21,16889.0,56.1234,56.1427,56.0656,56.0849,16889.0
2020-11-19 13:25:00,58.21,58.35,58.21,58.23,16961.0,56.0849,56.2198,56.0849,56.1042,16961.0
2020-11-19 13:30:00,58.23,58.27,58.17,58.19,23675.0,56.1042,56.1427,56.0464,56.0656,23675.0
2020-11-19 13:35:00,58.19,58.33,58.17,58.32,12705.0,56.0656,56.2005,56.0464,56.1909,12705.0
2020-11-19 13:40:00,58.31,58.35,58.28,58.33,11682.0,56.1812,56.2198,56.1523,56.2005,11682.0
2020-11-19 13:45:00,58.33,58.51,58.33,58.47,15819.0,56.2005,56.3739,56.2005,56.3354,15819.0
2020-11-19 13:50:00,58.47,58.48,58.34,58.34,25930.0,56.3354,56.345,56.2101,56.2101,25930.0
2020-11-19 13:55:00,58.34,58.45,58.33,58.42,12663.0,56.2101,56.3161,56.2005,56.2872,12663.0
2020-11-19 14:00:00,58.42,58.46,58.38,58.4,21579.0,56.2872,56.3258,56.2487,56.268,21579.0
2020-11-19 14:05:00,58.41,58.44,58.36,58.42,23925.0,56.2776,56.3065,56.2294,56.2872,23925.0
2020-11-19 14:10:00,58.41,58.45,58.37,58.4,23513.0,56.2776,56.3161,56.239,56.268,23513.0
2020-11-19 14:15:00,58.4,58.41,58.3,58.3,23402.0,56.268,56.2776,56.1716,56.1716,23402.0
2020-11-19 14:20:00,58.3,58.39,58.3,58.39,11424.0,56.1716,56.2583,56.1716,56.2583,11424.0
2020-11-19 14:25:00,58.4,58.46,58.35,58.38,35890.0,56.268,56.3258,56.2198,56.2487,35890.0
2020-11-19 14:30:00,58.35,58.44,58.35,58.41,17912.0,56.2198,56.3065,56.2198,56.2776,17912.0
2020-11-19 14:35:00,58.41,58.67,58.4,58.64,32067.0,56.2776,56.5281,56.268,56.4992,32067.0
2020-11-19 14:40:00,58.65,58.73,58.63,58.69,29550.0,56.5088,56.5859,56.4896,56.5474,29550.0
2020-11-19 14:45:00,58.68,58.78,58.67,58.68,57696.0,56.5377,56.6341,56.5281,56.5377,57696.0
2020-11-19 14:50:00,58.69,58.71,58.52,58.53,27846.0,56.5474,56.5666,56.3836,56.3932,27846.0
2020-11-19 14:55:00,58.52,58.55,58.46,58.53,26232.0,56.3836,56.4125,56.3258,56.3932,26232.0
2020-11-19 15:00:00,58.53,58.56,58.43,58.43,25624.0,56.3932,56.4221,56.2969,56.2969,25624.0
2020-11-19 15:05:00,58.42,58.42,58.33,58.39,30203.0,56.2872,56.2872,56.2005,56.2583,30203.0
2020-11-19 15:10:00,58.39,58.47,58.39,58.46,30678.0,56.2583,56.3354,56.2583,56.3258,30678.0
2020-11-19 15:15:00,58.47,58.48,58.39,58.43,33164.0,56.3354,56.345,56.2583,56.2969,33164.0
2020-11-19 15:20:00,58.43,58.46,58.37,58.43,19475.0,56.2969,56.3258,56.239,56.2969,19475.0
2020-11-19 15:25:00,58.42,58.42,58.28,58.33,24180.0,56.2872,56.2872,56.1523,56.2005,24180.0
2020-11-19 15:30:00,58.31,58.4,58.3,58.39,22244.0,56.1812,56.268,56.1716,56.2583,22244.0
2020-11-19 15:35:00,58.38,58.46,58.35,58.45,32354.0,56.2487,56.3258,56.2198,56.3161,32354.0
2020-11-19 15:40:00,58.46,58.6,58.44,58.56,55983.0,56.3258,56.4607,56.3065,56.4221,55983.0
2020-11-19 15:45:00,58.57,58.62,58.53,58.62,48661.0,56.4317,56.4799,56.3932,56.4799,48661.0
2020-11-19 15:50:00,58.65,58.68,58.58,58.65,69368.0,56.5088,56.5377,56.4414,56.5088,69368.0
2020-11-19 15:55:00,58.65,58.7,58.55,58.56,175441.0,56.5088,56.557,56.4125,56.4221,175441.0
2020-11-20 09:30:00,58.03,58.35,57.78,57.8,152139.0,55.9115,56.2198,55.6706,55.6899,152139.0
2020-11-20 09:35:00,57.9,58.16,57.75,58.03,34107.0,55.7862,56.0367,55.6417,55.9115,34107.0
2020-11-20 09:40:00,58.0,58.0,57.68,57.93,52236.0,55.8826,55.8826,55.5742,55.8151,52236.0
2020-11-20 09:45:00,57.92,57.92,57.52,57.63,49655.0,55.8055,55.8055,55.4201,55.5261,49655.0
2020-11-20 09:50:00,57.61,57.62,57.4,57.56,59761.0,55.5068,55.5164,55.3045,55.4586,59761.0
2020-11-20 09:55:00,57.58,57.61,57.41,57.54,54229.0,55.4779,55.5068,55.3141,55.4394,54229.0
2020-11-20 10:00:00,57.54,57.67,57.48,57.62,30628.0,55.4394,55.5646,55.3815,55.5164,30628.0
2020-11-20 10:05:00,57.63,57.87,57.62,57.84,100185.0,55.5261,55.7573,55.5164,55.7284,100185.0
2020-11-20 10:10:00,57.84,57.94,57.62,57.63,57244.0,55.7284,55.8247,55.5164,55.5261,57244.0
2020-11-20 10:15:00,57.64,57.64,57.41,57.5,56203.0,55.5357,55.5357,55.3141,55.4008,56203.0
2020-11-20 10:20:00,57.5,57.54,57.39,57.54,62595.0,55.4008,55.4394,55.2948,55.4394,62595.0
2020-11-20 10:25:00,57.54,57.55,57.41,57.45,38053.0,55.4394,55.449,55.3141,55.3526,38053.0
2020-11-20 10:30:00,57.45,57.5,57.37,57.47,39590.0,55.3526,55.4008,55.2756,55.3719,39590.0
2020-11-20 10:35:00,57.47,57.73,57.47,57.72,34650.0,55.3719,55.6224,55.3719,55.6128,34650.0
2020-11-20 10:40:00,57.73,57.86,57.72,57.78,36329.0,55.6224,55.7477,55.6128,55.6706,36329.0
2020-11-20 10:45:00,57.78,57.78,57.53,57.63,30586.0,55.6706,55.6706,55.4297,55.5261,30586.0
2020-11-20 10:50:00,57.63,57.65,57.4,57.46,29430.0,55.5261,55.5453,55.3045,55.3623,29430.0
2020-11-20 10:55:00,57.45,57.52,57.33,57.36,23821.0,55.3526,55.4201,55.237,55.2659,23821.0
2020-11-20 11:00:00,57.36,57.38,57.26,57.3,52855.0,55.2659,55.2852,55.1696,55.2081,52855.0
2020-11-20 11:05:00,57.3,57.31,57.13,57.13,43321.0,55.2081,55.2177,55.0443,55.0443,43321.0
2020-11-20 11:10:00,57.14,57.3,57.09,57.17,42766.0,55.054,55.2081,55.0058,55.0829,42766.0
2020-11-20 11:15:00,57.18,57.18,56.97,57.0,57909.0,55.0925,55.0925,54.8902,54.9191,57909.0
2020-11-20 11:20:00,57.0,57.15,56.98,57.13,134138.0,54.9191,55.0636,54.8998,55.0443,134138.0
2020-11-20 11:25:00,57.13,57.18,57.02,57.03,39309.0,55.0443,55.0925,54.9383,54.948,39309.0
2020-11-20 11:30:00,57.03,57.07,56.99,57.02,53791.0,54.948,54.9865,54.9094,54.9383,53791.0
2020-11-20 11:35:00,57.03,57.03,56.95,56.98,48934.0,54.948,54.948,54.8709,54.8998,48934.0
2020-11-20 11:40:00,56.97,57.02,56.94,56.96,33498.0,54.8902,54.9383,54.8613,54.8805,33498.0
2020-11-20 11:45:00,56.96,56.99,56.77,56.78,35538.0,54.8805,54.9094,54.6975,54.7071,35538.0
2020-11-20 11:50:00,56.78,56.95,56.77,56.81,53612.0,54.7071,54.8709,54.6975,54.736,53612.0
2020-11-20 11:55:00,56.8,56.81,56.72,56.78,62827.0,54.7264,54.736,54.6493,54.7071,62827.0
2020-11-20 12:00:00,56.78,56.79,56.64,56.67,49387.0,54.7071,54.7167,54.5722,54.6011,49387.0
2020-11-20 12:05:00,56.67,56.72,56.62,56.66,48359.0,54.6011,54.6493,54.5529,54.5915,48359.0
2020-11-20 12:10:00,56.67,56.67,56.53,56.53,101690.0,54.6011,54.6011,54.4662,54.4662,101690.0
2020-11-20 12:15:00,56.53,56.53,56.46,56.5,60817.0,54.4662,54.4662,54.3988,54.4373,60817.0
2020-11-20 12:20:00,56.51,56.52,56.38,56.4,61364.0,54.447,54.4566,54.3217,54.341,61364.0
2020-11-20 12:25:00,56.4,56.42,56.3,56.36,51843.0,54.341,54.3602,54.2446,54.3024,51843.0
2020-11-20 12:30:00,56.35,56.36,56.18,56.19,168391.0,54.2928,54.3024,54.129,54.1386,168391.0
2020-11-20 12:35:00,56.19,56.29,56.18,56.22,115096.0,54.1386,54.235,54.129,54.1675,115096.0
2020-11-20 12:40:00,56.22,56.36,56.21,56.28,131261.0,54.1675,54.3024,54.1579,54.2254,131261.0
2020-11-20 12:45:00,56.28,56.29,56.1,56.11,81653.0,54.2254,54.235,54.0519,54.0616,81653.0
2020-11-20 12:50:00,56.11,56.21,56.05,56.07,48574.0,54.0616,54.1579,54.0037,54.023,48574.0
2020-11-20 12:55:00,56.09,56.29,56.06,56.26,77807.0,54.0423,54.235,54.0134,54.2061,77807.0
2020-11-20 13:00:00,56.25,56.38,56.24,56.36,48532.0,54.1964,54.3217,54.1868,54.3024,48532.0
2020-11-20 13:05:00,56.36,56.41,56.27,56.33,63069.0,54.3024,54.3506,54.2157,54.2735,63069.0
2020-11-20 13:10:00,56.32,56.32,56.2,56.27,29201.0,54.2639,54.2639,54.1483,54.2157,29201.0
2020-11-20 13:15:00,56.26,56.3,56.21,56.24,42304.0,54.2061,54.2446,54.1579,54.1868,42304.0
2020-11-20 13:20:00,56.23,56.25,56.16,56.16,24995.0,54.1772,54.1964,54.1097,54.1097,24995.0
2020-11-20 13:25:00,56.16,56.31,56.15,56.3,82784.0,54.1097,54.2543,54.1001,54.2446,82784.0
2020-11-20 13:30:00,56.3,56.31,56.27,56.29,23482.0,54.2446,54.2543,54.2157,54.235,23482.0
2020-11-20 13:35:00,56.29,56.33,56.26,56.27,35275.0,54.235,54.2735,54.2061,54.2157,35275.0
2020-11-20 13:40:00,56.27,56.27,56.17,56.18,39523.0,54.2157,54.2157,54.1194,54.129,39523.0
2020-11-20 13:45:00,56.19,56.2,56.13,56.18,40789.0,54.1386,54.1483,54.0808,54.129,40789.0
2020-11-20 13:50:00,56.18,56.32,56.17,56.22,70385.0,54.129,54.2639,54.1194,54.1675,70385.0
2020-11-20 13:55:00,56.23,56.27,56.19,56.26,67177.0,54.1772,54.2157,54.1386,54.2061,67177.0
2020-11-20 14:00:00,56.25,56.27,56.03,56.05,86395.0,54.1964,54.2157,53.9845,54.0037,86395.0
2020-11-20 14:05:00,56.05,56.09,55.95,56.04,100700.0,54.0037,54.0423,53.9074,53.9941,100700.0
2020-11-20 14:10:00,56.04,56.07,55.96,56.04,61501.0,53.9941,54.023,53.917,53.9941,61501.0
2020-11-20 14:15:00,56.04,56.14,56.01,56.12,105862.0,53.9941,54.0905,53.9652,54.0712,105862.0
2020-11-20 14:20:00,56.12,56.14,56.07,56.13,69506.0,54.0712,54.0905,54.023,54.0808,69506.0
2020-11-20 14:25:00,56.12,56.15,56.07,56.14,73487.0,54.0712,54.1001,54.023,54.0905,73487.0
2020-11-20 14:30:00,56.13,56.19,56.1,56.16,86676.0,54.0808,54.1386,54.0519,54.1097,86676.0
2020-11-20 14:35:00,56.16,56.22,56.11,56.15,182094.0,54.1097,54.1675,54.0616,54.1001,182094.0
2020-11-20 14:40:00,56.17,56.39,56.15,56.36,214361.0,54.1194,54.3313,54.1001,54.3024,214361.0
2020-11-20 14:45:00,56.35,56.48,56.33,56.48,205514.0,54.2928,54.418,54.2735,54.418,205514.0
2020-11-20 14:50:00,56.48,56.51,56.4,56.48,187683.0,54.418,54.447,54.341,54.418,187683.0
2020-11-20 14:55:00,56.49,56.52,56.47,56.52,46302.0,54.4277,54.4566,54.4084,54.4566,46302.0
2020-11-20 15:00:00,56.52,56.52,56.32,56.38,54222.0,54.4566,54.4566,54.2639,54.3217,54222.0
2020-11-20 15:05:00,56.37,56.42,56.29,56.32,38357.0,54.3121,54.3602,54.235,54.2639,38357.0
2020-11-20 15:10:00,56.32,56.35,56.15,56.15,58541.0,54.2639,54.2928,54.1001,54.1001,58541.0
2020-11-20 15:15:00,56.15,56.16,56.03,56.09,108061.0,54.1001,54.1097,53.9845,54.0423,108061.0
2020-11-20 15:20:00,56.1,56.23,56.08,56.2,81837.0,54.0519,54.1772,54.0327,54.1483,81837.0
2020-11-20 15:25:00,56.19,56.31,56.19,56.25,69780.0,54.1386,54.2543,54.1386,54.1964,69780.0
2020-11-20 15:30:00,56.24,56.26,56.09,56.1,163326.0,54.1868,54.2061,54.0423,54.0519,163326.0
2020-11-20 15:35:00,56.1,56.19,56.1,56.16,125925.0,54.0519,54.1386,54.0519,54.1097,125925.0
2020-11-20 15:40:00,56.16,56.19,56.15,56.18,97664.0,54.1097,54.1386,54.1001,54.129,97664.0
2020-11-20 15:45:00,56.18,56.21,56.06,56.11,146240.0,54.129,54.1579,54.0134,54.0616,146240.0
2020-11-20 15:50:00,56.1,56.12,55.95,55.98,176213.0,54.0519,54.0712,53.9074,53.9363,176213.0
2020-11-20 15:55:00,55.98,55.98,55.85,55.9,452906.0,53.9363,53.9363,53.811,53.8592,452906.0
2020-11-23 09:30:00,56.07,56.48,55.94,55.94,136828.0,54.023,54.418,53.8978,53.8978,136828.0
2020-11-23 09:35:00,55.97,56.07,55.83,55.94,107137.0,53.9267,54.023,53.7918,53.8978,107137.0
2020-11-23 09:40:00,55.97,56.0,55.62,55.69,84387.0,53.9267,53.9556,53.5894,53.6569,84387.0
2020-11-23 09:45:00,55.7,55.9,55.31,55.36,184585.0,53.6665,53.8592,53.2908,53.3389,184585.0
2020-11-23 09:50:00,55.33,55.44,55.25,55.41,131015.0,53.31,53.416,53.233,53.3871,131015.0
2020-11-23 09:55:00,55.41,55.5,55.25,55.29,95066.0,53.3871,53.4738,53.233,53.2715,95066.0
2020-11-23 10:00:00,55.29,55.31,55.06,55.1,179607.0,53.2715,53.2908,53.0499,53.0884,179607.0
2020-11-23 10:05:00,55.1,55.25,55.05,55.13,75267.0,53.0884,53.233,53.0403,53.1173,75267.0
2020-11-23 10:10:00,55.13,55.18,54.96,55.05,128211.0,53.1173,53.1655,52.9535,53.0403,128211.0
2020-11-23 10:15:00,55.05,55.07,54.91,54.97,96193.0,53.0403,53.0595,52.9054,52.9632,96193.0
2020-11-23 10:20:00,54.96,55.07,54.93,55.05,236693.0,52.9535,53.0595,52.9246,53.0403,236693.0
2020-11-23 10:25:00,55.04,55.04,54.87,55.02,180309.0,53.0306,53.0306,52.8668,53.0113,180309.0
2020-11-23 10:30:00,55.01,55.21,54.97,55.19,87388.0,53.0017,53.1944,52.9632,53.1751,87388.0
2020-11-23 10:35:00,55.19,55.36,55.13,55.36,62913.0,53.1751,53.3389,53.1173,53.3389,62913.0
2020-11-23 10:40:00,55.37,55.54,55.24,55.28,88219.0,53.3486,53.5124,53.2233,53.2619,88219.0
2020-11-23 10:45:00,55.28,55.45,55.22,55.43,67046.0,53.2619,53.4257,53.204,53.4064,67046.0
2020-11-23 10:50:00,55.43,55.64,55.43,55.61,31597.0,53.4064,53.6087,53.4064,53.5798,31597.0
2020-11-23 10:55:00,55.6,55.72,55.56,55.65,34823.0,53.5702,53.6858,53.5316,53.6183,34823.0
2020-11-23 11:00:00,55.65,55.83,55.64,55.8,51042.0,53.6183,53.7918,53.6087,53.7629,51042.0
2020-11-23 11:05:00,55.8,55.83,55.6,55.6,152851.0,53.7629,53.7918,53.5702,53.5702,152851.0
2020-11-23 11:10:00,55.61,55.81,55.54,55.75,50529.0,53.5798,53.7725,53.5124,53.7147,50529.0
2020-11-23 11:15:00,55.75,55.77,55.57,55.58,54501.0,53.7147,53.734,53.5413,53.5509,54501.0
2020-11-23 11:20:00,55.54,55.63,55.52,55.6,40176.0,53.5124,53.5991,53.4931,53.5702,40176.0
2020-11-23 11:25:00,55.59,55.63,55.45,55.46,55296.0,53.5605,53.5991,53.4257,53.4353,55296.0
2020-11-23 11:30:00,55.46,55.48,55.22,55.22,50229.0,53.4353,53.4546,53.204,53.204,50229.0
2020-11-23 11:35:00,55.22,55.41,55.21,55.4,47227.0,53.204,53.3871,53.1944,53.3775,47227.0
2020-11-23 11:40:00,55.41,55.61,55.36,55.54,62495.0,53.3871,53.5798,53.3389,53.5124,62495.0
2020-11-23 11:45:00,55.54,55.68,55.48,55.61,46902.0,53.5124,53.6473,53.4546,53.5798,46902.0
2020-11-23 11:50:00,55.61,55.77,55.6,55.69,40292.0,53.5798,53.734,53.5702,53.6569,40292.0
2020-11-23 11:55:00,55.69,55.75,55.65,55.68,33362.0,53.6569,53.7147,53.6183,53.6473,33362.0
2020-11-23 12:00:00,55.69,55.8,55.67,55.79,27063.0,53.6569,53.7629,53.6376,53.7532,27063.0
2020-11-23 12:05:00,55.79,55.85,55.76,55.8,24229.0,53.7532,53.811,53.7243,53.7629,24229.0
2020-11-23 12:10:00,55.8,55.97,55.79,55.97,26742.0,53.7629,53.9267,53.7532,53.9267,26742.0
2020-11-23 12:15:00,55.97,56.23,55.96,56.14,50708.0,53.9267,54.1772,53.917,54.0905,50708.0
2020-11-23 12:20:00,56.15,56.33,56.15,56.3,25285.0,54.1001,54.2735,54.1001,54.2446,25285.0
2020-11-23 12:25:00,56.31,56.39,56.22,56.35,43149.0,54.2543,54.3313,54.1675,54.2928,43149.0
2020-11-23 12:30:00,56.34,56.41,56.22,56.24,22112.0,54.2832,54.3506,54.1675,54.1868,22112.0
2020-11-23 12:35:00,56.24,56.25,56.19,56.21,12896.0,54.1868,54.1964,54.1386,54.1579,12896.0
2020-11-23 12:40:00,56.21,56.29,56.18,56.28,21658.0,54.1579,54.235,54.129,54.2254,21658.0
2020-11-23 12:45:00,56.27,56.28,56.15,56.15,22997.0,54.2157,54.2254,54.1001,54.1001,22997.0
2020-11-23 12:50:00,56.14,56.24,56.11,56.13,23972.0,54.0905,54.1868,54.0616,54.0808,23972.0
2020-11-23 12:55:00,56.13,56.32,56.13,56.29,48897.0,54.0808,54.2639,54.0808,54.235,48897.0
2020-11-23 13:00:00,56.29,56.39,56.21,56.27,133829.0,54.235,54.3313,54.1579,54.2157,133829.0
2020-11-23 13:05:00,56.27,56.34,56.24,56.3,17728.0,54.2157,54.2832,54.1868,54.2446,17728.0
2020-11-23 13:10:00,56.3,56.43,56.25,56.39,83270.0,54.2446,54.3699,54.1964,54.3313,83270.0
2020-11-23 13:15:00,56.39,56.45,56.34,56.4,27747.0,54.3313,54.3891,54.2832,54.341,27747.0
2020-11-23 13:20:00,56.4,56.46,56.39,56.45,29839.0,54.341,54.3988,54.3313,54.3891,29839.0
2020-11-23 13:25:00,56.44,56.66,56.44,56.64,75244.0,54.3795,54.5915,54.3795,54.5722,75244.0
2020-11-23 13:30:00,56.64,56.75,56.62,56.71,68701.0,54.5722,54.6782,54.5529,54.6397,68701.0
2020-11-23 13:35:00,56.71,56.75,56.57,56.58,27911.0,54.6397,54.6782,54.5048,54.5144,27911.0
2020-11-23 13:40:00,56.54,56.58,56.48,56.49,19046.0,54.4759,54.5144,54.418,54.4277,19046.0
2020-11-23 13:45:00,56.48,56.63,56.45,56.53,29037.0,54.418,54.5626,54.3891,54.4662,29037.0
2020-11-23 13:50:00,56.53,56.67,56.52,56.65,27385.0,54.4662,54.6011,54.4566,54.5818,27385.0
2020-11-23 13:55:00,56.66,56.71,56.52,56.58,66396.0,54.5915,54.6397,54.4566,54.5144,66396.0
2020-11-23 14:00:00,56.6,56.73,56.6,56.67,20850.0,54.5337,54.6589,54.5337,54.6011,20850.0
2020-11-23 14:05:00,56.68,56.72,56.62,56.7,38402.0,54.6107,54.6493,54.5529,54.63,38402.0
2020-11-23 14:10:00,56.69,56.71,56.65,56.67,23628.0,54.6204,54.6397,54.5818,54.6011,23628.0
2020-11-23 14:15:00,56.68,56.71,56.62,56.63,21352.0,54.6107,54.6397,54.5529,54.5626,21352.0
2020-11-23 14:20:00,56.64,56.69,56.63,56.67,19138.0,54.5722,54.6204,54.5626,54.6011,19138.0
2020-11-23 14:25:00,56.68,56.7,56.63,56.69,11483.0,54.6107,54.63,54.5626,54.6204,11483.0
2020-11-23 14:30:00,56.69,56.75,56.68,56.75,17326.0,54.6204,54.6782,54.6107,54.6782,17326.0
2020-11-23 14:35:00,56.75,56.86,56.74,56.86,124128.0,54.6782,54.7842,54.6686,54.7842,124128.0
2020-11-23 14:40:00,56.86,56.88,56.79,56.85,26176.0,54.7842,54.8034,54.7167,54.7745,26176.0
2020-11-23 14:45:00,56.85,56.85,56.77,56.8,22169.0,54.7745,54.7745,54.6975,54.7264,22169.0
2020-11-23 14:50:00,56.8,56.83,56.68,56.76,24186.0,54.7264,54.7553,54.6107,54.6878,24186.0
2020-11-23 14:55:00,56.74,56.89,56.71,56.86,22647.0,54.6686,54.8131,54.6397,54.7842,22647.0
2020-11-23 15:00:00,56.86,56.89,56.84,56.87,23543.0,54.7842,54.8131,54.7649,54.7938,23543.0
2020-11-23 15:05:00,56.88,57.0,56.84,56.93,28226.0,54.8034,54.9191,54.7649,54.8516,28226.0
2020-11-23 15:10:00,56.93,56.99,56.88,56.97,24940.0,54.8516,54.9094,54.8034,54.8902,24940.0
2020-11-23 15:15:00,56.99,56.99,56.81,56.81,23084.0,54.9094,54.9094,54.736,54.736,23084.0
2020-11-23 15:20:00,56.81,56.81,56.59,56.65,60352.0,54.736,54.736,54.524,54.5818,60352.0
2020-11-23 15:25:00,56.66,56.8,56.65,56.76,27201.0,54.5915,54.7264,54.5818,54.6878,27201.0
2020-11-23 15:30:00,56.76,56.81,56.73,56.8,61084.0,54.6878,54.736,54.6589,54.7264,61084.0
2020-11-23 15:35:00,56.81,56.86,56.76,56.79,33417.0,54.736,54.7842,54.6878,54.7167,33417.0
2020-11-23 15:40:00,56.79,56.91,56.78,56.8,70628.0,54.7167,54.8324,54.7071,54.7264,70628.0
2020-11-23 15:45:00,56.8,56.93,56.8,56.93,80940.0,54.7264,54.8516,54.7264,54.8516,80940.0
2020-11-23 15:50:00,56.93,56.99,56.86,56.87,103302.0,54.8516,54.9094,54.7842,54.7938,103302.0
2020-11-23 15:55:00,56.86,56.87,56.66,56.68,250399.0,54.7842,54.7938,54.5915,54.6107,250399.0
2020-11-24 09:30:00,57.92,57.97,57.35,57.38,117130.0,55.8055,55.8537,55.2563,55.2852,117130.0
2020-11-24 09:35:00,57.46,57.83,57.4,57.63,27362.0,55.3623,55.7188,55.3045,55.5261,27362.0
2020-11-24 09:40:00,57.56,57.92,57.54,57.83,37122.0,55.4586,55.8055,55.4394,55.7188,37122.0
2020-11-24 09:45:00,57.9,58.03,57.82,57.9,45948.0,55.7862,55.9115,55.7091,55.7862,45948.0
2020-11-24 09:50:00,57.93,57.93,57.71,57.78,58421.0,55.8151,55.8151,55.6031,55.6706,58421.0
2020-11-24 09:55:00,57.78,57.9,57.75,57.86,50059.0,55.6706,55.7862,55.6417,55.7477,50059.0
2020-11-24 10:00:00,57.88,58.25,57.84,58.23,71676.0,55.7669,56.1234,55.7284,56.1042,71676.0
2020-11-24 10:05:00,58.25,58.39,58.14,58.22,123557.0,56.1234,56.2583,56.0174,56.0945,123557.0
2020-11-24 10:10:00,58.23,58.36,58.08,58.35,106085.0,56.1042,56.2294,55.9596,56.2198,106085.0
2020-11-24 10:15:00,58.34,58.36,58.08,58.28,81613.0,56.2101,56.2294,55.9596,56.1523,81613.0
2020-11-24 10:20:00,58.27,58.42,58.21,58.41,59303.0,56.1427,56.2872,56.0849,56.2776,59303.0
2020-11-24 10:25:00,58.42,58.59,58.39,58.55,41445.0,56.2872,56.451,56.2583,56.4125,41445.0
2020-11-24 10:30:00,58.55,58.56,58.29,58.34,45771.0,56.4125,56.4221,56.162,56.2101,45771.0
2020-11-24 10:35:00,58.35,58.41,58.25,58.41,31183.0,56.2198,56.2776,56.1234,56.2776,31183.0
2020-11-24 10:40:00,58.41,58.43,58.26,58.27,34175.0,56.2776,56.2969,56.1331,56.1427,34175.0
2020-11-24 10:45:00,58.28,58.37,58.24,58.36,37882.0,56.1523,56.239,56.1138,56.2294,37882.0
2020-11-24 10:50:00,58.35,58.38,58.25,58.26,24840.0,56.2198,56.2487,56.1234,56.1331,24840.0
2020-11-24 10:55:00,58.26,58.28,58.07,58.2,52003.0,56.1331,56.1523,55.95,56.0753,52003.0
2020-11-24 11:00:00,58.2,58.32,58.18,58.19,25803.0,56.0753,56.1909,56.056,56.0656,25803.0
2020-11-24 11:05:00,58.2,58.28,58.15,58.28,37863.0,56.0753,56.1523,56.0271,56.1523,37863.0
2020-11-24 11:10:00,58.27,58.29,58.14,58.22,22892.0,56.1427,56.162,56.0174,56.0945,22892.0
2020-11-24 11:15:00,58.21,58.25,58.1,58.16,25535.0,56.0849,56.1234,55.9789,56.0367,25535.0
2020-11-24 11:20:00,58.17,58.3,58.08,58.09,29729.0,56.0464,56.1716,55.9596,55.9693,29729.0
2020-11-24 11:25:00,58.09,58.12,57.87,57.87,53480.0,55.9693,55.9982,55.7573,55.7573,53480.0
2020-11-24 11:30:00,57.89,58.04,57.84,58.03,38196.0,55.7766,55.9211,55.7284,55.9115,38196.0
2020-11-24 11:35:00,58.03,58.06,57.93,57.95,38782.0,55.9115,55.9404,55.8151,55.8344,38782.0
2020-11-24 11:40:00,57.94,58.06,57.92,58.04,24755.0,55.8247,55.9404,55.8055,55.9211,24755.0
2020-11-24 11:45:00,58.05,58.27,58.03,58.27,24533.0,55.9307,56.1427,55.9115,56.1427,24533.0
2020-11-24 11:50:00,58.26,58.43,58.19,58.43,34632.0,56.1331,56.2969,56.0656,56.2969,34632.0
2020-11-24 11:55:00,58.43,58.47,58.35,58.4,37652.0,56.2969,56.3354,56.2198,56.268,37652.0
2020-11-24 12:00:00,58.41,58.49,58.32,58.43,52063.0,56.2776,56.3547,56.1909,56.2969,52063.0
2020-11-24 12:05:00,58.43,58.47,58.41,58.44,24196.0,56.2969,56.3354,56.2776,56.3065,24196.0
2020-11-24 12:10:00,58.46,58.58,58.42,58.58,59742.0,56.3258,56.4414,56.2872,56.4414,59742.0
2020-11-24 12:15:00,58.58,58.81,58.56,58.81,73751.0,56.4414,56.663,56.4221,56.663,73751.0
2020-11-24 12:20:00,58.81,58.86,58.51,58.56,48687.0,56.663,56.7112,56.3739,56.4221,48687.0
2020-11-24 12:25:00,58.55,58.56,58.42,58.43,25233.0,56.4125,56.4221,56.2872,56.2969,25233.0
2020-11-24 12:30:00,58.44,58.47,58.37,58.47,48893.0,56.3065,56.3354,56.239,56.3354,48893.0
2020-11-24 12:35:00,58.46,58.46,58.37,58.41,12446.0,56.3258,56.3258,56.239,56.2776,12446.0
2020-11-24 12:40:00,58.4,58.5,58.38,58.39,15937.0,56.268,56.3643,56.2487,56.2583,15937.0
2020-11-24 12:45:00,58.4,58.41,58.31,58.33,15200.0,56.268,56.2776,56.1812,56.2005,15200.0
2020-11-24 12:50:00,58.32,58.39,58.26,58.28,13946.0,56.1909,56.2583,56.1331,56.1523,13946.0
2020-11-24 12:55:00,58.28,58.3,58.21,58.29,16787.0,56.1523,56.1716,56.0849,56.162,16787.0
2020-11-24 13:00:00,58.29,58.45,58.28,58.43,83006.0,56.162,56.3161,56.1523,56.2969,83006.0
2020-11-24 13:05:00,58.42,58.43,58.34,58.4,25771.0,56.2872,56.2969,56.2101,56.268,25771.0
2020-11-24 13:10:00,58.39,58.48,58.38,58.45,20446.0,56.2583,56.345,56.2487,56.3161,20446.0
2020-11-24 13:15:00,58.45,58.46,58.31,58.33,14754.0,56.3161,56.3258,56.1812,56.2005,14754.0
2020-11-24 13:20:00,58.32,58.38,58.22,58.36,15393.0,56.1909,56.2487,56.0945,56.2294,15393.0
2020-11-24 13:25:00,58.35,58.38,58.29,58.3,21214.0,56.2198,56.2487,56.162,56.1716,21214.0
2020-11-24 13:30:00,58.3,58.37,58.21,58.36,33005.0,56.1716,56.239,56.0849,56.2294,33005.0
2020-11-24 13:35:00,58.36,58.39,58.27,58.29,20291.0,56.2294,56.2583,56.1427,56.162,20291.0
2020-11-24 13:40:00,58.3,58.58,58.29,58.46,35598.0,56.1716,56.4414,56.162,56.3258,35598.0
2020-11-24 13:45:00,58.47,58.47,58.37,58.45,27829.0,56.3354,56.3354,56.239,56.3161,27829.0
2020-11-24 13:50:00,58.45,58.46,58.36,58.38,13687.0,56.3161,56.3258,56.2294,56.2487,13687.0
2020-11-24 13:55:00,58.38,58.4,58.33,58.35,15280.0,56.2487,56.268,56.2005,56.2198,15280.0
2020-11-24 14:00:00,58.35,58.5,58.34,58.48,16760.0,56.2198,56.3643,56.2101,56.345,16760.0
2020-11-24 14:05:00,58.47,58.48,58.36,58.39,13749.0,56.3354,56.345,56.2294,56.2583,13749.0
2020-11-24 14:10:00,58.37,58.42,58.3,58.41,16323.0,56.239,56.2872,56.1716,56.2776,16323.0
2020-11-24 14:15:00,58.41,58.41,58.29,58.36,14023.0,56.2776,56.2776,56.162,56.2294,14023.0
2020-11-24 14:20:00,58.36,58.47,58.34,58.46,45701.0,56.2294,56.3354,56.2101,56.3258,45701.0
2020-11-24 14:25:00,58.45,58.53,58.4,58.4,89277.0,56.3161,56.3932,56.268,56.268,89277.0
2020-11-24 14:30:00,58.39,58.39,58.2,58.25,25008.0,56.2583,56.2583,56.0753,56.1234,25008.0
2020-11-24 14:35:00,58.27,58.45,58.27,58.43,19202.0,56.1427,56.3161,56.1427,56.2969,19202.0
2020-11-24 14:40:00,58.42,58.49,58.42,58.44,15484.0,56.2872,56.3547,56.2872,56.3065,15484.0
2020-11-24 14:45:00,58.44,58.5,58.36,58.46,17044.0,56.3065,56.3643,56.2294,56.3258,17044.0
2020-11-24 14:50:00,58.46,58.51,58.4,58.45,31792.0,56.3258,56.3739,56.268,56.3161,31792.0
2020-11-24 14:55:00,58.46,58.48,58.39,58.47,15481.0,56.3258,56.345,56.2583,56.3354,15481.0
2020-11-24 15:00:00,58.48,58.48,58.25,58.27,31464.0,56.345,56.345,56.1234,56.1427,31464.0
2020-11-24 15:05:00,58.27,58.31,58.15,58.23,53659.0,56.1427,56.1812,56.0271,56.1042,53659.0
2020-11-24 15:10:00,58.23,58.3,58.21,58.25,33161.0,56.1042,56.1716,56.0849,56.1234,33161.0
2020-11-24 15:15:00,58.24,58.26,58.18,58.18,22629.0,56.1138,56.1331,56.056,56.056,22629.0
2020-11-24 15:20:00,58.19,58.31,58.19,58.25,45143.0,56.0656,56.1812,56.0656,56.1234,45143.0
2020-11-24 15:25:00,58.25,58.41,58.21,58.33,96564.0,56.1234,56.2776,56.0849,56.2005,96564.0
2020-11-24 15:30:00,58.33,58.52,58.32,58.52,35478.0,56.2005,56.3836,56.1909,56.3836,35478.0
2020-11-24 15:35:00,58.51,58.52,58.38,58.42,45176.0,56.3739,56.3836,56.2487,56.2872,45176.0
2020-11-24 15:40:00,58.41,58.46,58.3,58.34,57884.0,56.2776,56.3258,56.1716,56.2101,57884.0
2020-11-24 15:45:00,58.34,58.39,58.24,58.25,142210.0,56.2101,56.2583,56.1138,56.1234,142210.0
2020-11-24 15:50:00,58.24,58.31,57.98,58.01,269544.0,56.1138,56.1812,55.8633,55.8922,269544.0
2020-11-24 15:55:00,58.0,58.16,57.91,58.08,532349.0,55.8826,56.0367,55.7958,55.9596,532349.0
2020-11-25 09:30:00,57.9,58.2,56.75,56.75,130769.0,55.7862,56.0753,54.6782,54.6782,130769.0
2020-11-25 09:35:00,56.88,56.99,56.36,56.76,75904.0,54.8034,54.9094,54.3024,54.6878,75904.0
2020-11-25 09:40:00,56.77,57.12,56.59,57.12,53700.0,54.6975,55.0347,54.524,55.0347,53700.0
2020-11-25 09:45:00,57.12,57.34,56.99,57.08,28896.0,55.0347,55.2467,54.9094,54.9961,28896.0
2020-11-25 09:50:00,57.07,57.09,56.7,56.77,51916.0,54.9865,55.0058,54.63,54.6975,51916.0
2020-11-25 09:55:00,56.72,56.77,56.62,56.76,15715.0,54.6493,54.6975,54.5529,54.6878,15715.0
2020-11-25 10:00:00,56.73,56.92,56.67,56.72,25138.0,54.6589,54.842,54.6011,54.6493,25138.0
2020-11-25 10:05:00,56.71,56.78,56.51,56.55,29736.0,54.6397,54.7071,54.447,54.4855,29736.0
2020-11-25 10:10:00,56.57,56.82,56.46,56.71,33990.0,54.5048,54.7456,54.3988,54.6397,33990.0
2020-11-25 10:15:00,56.7,56.79,56.57,56.57,21528.0,54.63,54.7167,54.5048,54.5048,21528.0
2020-11-25 10:20:00,56.59,56.69,56.52,56.61,33272.0,54.524,54.6204,54.4566,54.5433,33272.0
2020-11-25 10:25:00,56.59,56.73,56.55,56.71,23608.0,54.524,54.6589,54.4855,54.6397,23608.0
2020-11-25 10:30:00,56.72,56.73,56.45,56.47,64407.0,54.6493,54.6589,54.3891,54.4084,64407.0
2020-11-25 10:35:00,56.47,56.53,56.36,56.46,103871.0,54.4084,54.4662,54.3024,54.3988,103871.0
2020-11-25 10:40:00,56.44,56.51,56.4,56.48,54821.0,54.3795,54.447,54.341,54.418,54821.0
2020-11-25 10:45:00,56.49,56.57,56.47,56.5,113280.0,54.4277,54.5048,54.4084,54.4373,113280.0
2020-11-25 10:50:00,56.5,56.62,56.42,56.44,67844.0,54.4373,54.5529,54.3602,54.3795,67844.0
2020-11-25 10:55:00,56.43,56.46,56.37,56.44,53682.0,54.3699,54.3988,54.3121,54.3795,53682.0
2020-11-25 11:00:00,56.44,56.5,56.41,56.48,43648.0,54.3795,54.4373,54.3506,54.418,43648.0
2020-11-25 11:05:00,56.48,56.5,56.41,56.43,98341.0,54.418,54.4373,54.3506,54.3699,98341.0
2020-11-25 11:10:00,56.44,56.5,56.4,56.41,56389.0,54.3795,54.4373,54.341,54.3506,56389.0
2020-11-25 11:15:00,56.4,56.5,56.37,56.48,17833.0,54.341,54.4373,54.3121,54.418,17833.0
2020-11-25 11:20:00,56.48,56.5,56.43,56.48,32112.0,54.418,54.4373,54.3699,54.418,32112.0
2020-11-25 11:25:00,56.47,56.5,56.45,56.48,47401.0,54.4084,54.4373,54.3891,54.418,47401.0
2020-11-25 11:30:00,56.48,56.51,56.46,56.5,105359.0,54.418,54.447,54.3988,54.4373,105359.0
2020-11-25 11:35:00,56.5,56.52,56.43,56.46,76700.0,54.4373,54.4566,54.3699,54.3988,76700.0
2020-11-25 11:40:00,56.45,56.5,56.4,56.44,150783.0,54.3891,54.4373,54.341,54.3795,150783.0
2020-11-25 11:45:00,56.43,56.49,56.38,56.47,27602.0,54.3699,54.4277,54.3217,54.4084,27602.0
2020-11-25 11:50:00,56.47,56.52,56.44,56.5,107315.0,54.4084,54.4566,54.3795,54.4373,107315.0
2020-11-25 11:55:00,56.5,56.5,56.46,56.5,81903.0,54.4373,54.4373,54.3988,54.4373,81903.0
2020-11-25 12:00:00,56.5,56.51,56.47,56.5,203225.0,54.4373,54.447,54.4084,54.4373,203225.0
2020-11-25 12:05:00,56.5,56.51,56.47,56.5,48539.0,54.4373,54.447,54.4084,54.4373,48539.0
2020-11-25 12:10:00,56.5,56.52,56.47,56.5,88602.0,54.4373,54.4566,54.4084,54.4373,88602.0
2020-11-25 12:15:00,56.5,56.5,56.46,56.49,39132.0,54.4373,54.4373,54.3988,54.4277,39132.0
2020-11-25 12:20:00,56.49,56.5,56.47,56.48,43197.0,54.4277,54.4373,54.4084,54.418,43197.0
2020-11-25 12:25:00,56.48,56.5,56.48,56.5,60747.0,54.418,54.4373,54.418,54.4373,60747.0
2020-11-25 12:30:00,56.5,56.51,56.47,56.49,39937.0,54.4373,54.447,54.4084,54.4277,39937.0
2020-11-25 12:35:00,56.49,56.49,56.43,56.46,23422.0,54.4277,54.4277,54.3699,54.3988,23422.0
2020-11-25 12:40:00,56.46,56.51,56.45,56.5,58860.0,54.3988,54.447,54.3891,54.4373,58860.0
2020-11-25 12:45:00,56.5,56.51,56.48,56.5,38191.0,54.4373,54.447,54.418,54.4373,38191.0
2020-11-25 12:50:00,56.5,56.51,56.46,56.48,326406.0,54.4373,54.447,54.3988,54.418,326406.0
2020-11-25 12:55:00,56.48,56.5,56.43,56.46,37813.0,54.418,54.4373,54.3699,54.3988,37813.0
2020-11-25 13:00:00,56.47,56.5,56.45,56.49,31785.0,54.4084,54.4373,54.3891,54.4277,31785.0
2020-11-25 13:05:00,56.49,56.75,56.48,56.7,37146.0,54.4277,54.6782,54.418,54.63,37146.0
2020-11-25 13:10:00,56.7,56.89,56.68,56.85,67722.0,54.63,54.8131,54.6107,54.7745,67722.0
2020-11-25 13:15:00,56.84,56.92,56.81,56.86,30434.0,54.7649,54.842,54.736,54.7842,30434.0
2020-11-25 13:20:00,56.86,56.86,56.73,56.73,33302.0,54.7842,54.7842,54.6589,54.6589,33302.0
2020-11-25 13:25:00,56.73,56.74,56.65,56.66,19714.0,54.6589,54.6686,54.5818,54.5915,19714.0
2020-11-25 13:30:00,56.67,56.69,56.63,56.65,14737.0,54.6011,54.6204,54.5626,54.5818,14737.0
2020-11-25 13:35:00,56.64,56.64,56.56,56.57,21041.0,54.5722,54.5722,54.4951,54.5048,21041.0
2020-11-25 13:40:00,56.59,56.59,56.52,56.57,24193.0,54.524,54.524,54.4566,54.5048,24193.0
2020-11-25 13:45:00,56.57,56.58,56.52,56.52,85968.0,54.5048,54.5144,54.4566,54.4566,85968.0
2020-11-25 13:50:00,56.52,56.54,56.48,56.52,14401.0,54.4566,54.4759,54.418,54.4566,14401.0
2020-11-25 13:55:00,56.52,56.56,56.5,56.55,13809.0,54.4566,54.4951,54.4373,54.4855,13809.0
2020-11-25 14:00:00,56.53,56.54,56.47,56.49,12352.0,54.4662,54.4759,54.4084,54.4277,12352.0
2020-11-25 14:05:00,56.48,56.52,56.42,56.47,24237.0,54.418,54.4566,54.3602,54.4084,24237.0
2020-11-25 14:10:00,56.47,56.47,56.36,56.38,32631.0,54.4084,54.4084,54.3024,54.3217,32631.0
2020-11-25 14:15:00,56.38,56.46,56.36,56.44,10714.0,54.3217,54.3988,54.3024,54.3795,10714.0
2020-11-25 14:20:00,56.48,56.48,56.42,56.47,6446.0,54.418,54.418,54.3602,54.4084,6446.0
2020-11-25 14:25:00,56.47,56.5,56.46,56.48,13970.0,54.4084,54.4373,54.3988,54.418,13970.0
2020-11-25 14:30:00,56.48,56.5,56.48,56.49,19461.0,54.418,54.4373,54.418,54.4277,19461.0
2020-11-25 14:35:00,56.48,56.5,56.46,56.48,13390.0,54.418,54.4373,54.3988,54.418,13390.0
2020-11-25 14:40:00,56.49,56.49,56.43,56.45,11313.0,54.4277,54.4277,54.3699,54.3891,11313.0
2020-11-25 14:45:00,56.46,56.5,56.45,56.48,12908.0,54.3988,54.4373,54.3891,54.418,12908.0
2020-11-25 14:50:00,56.48,56.5,56.4,56.43,22784.0,54.418,54.4373,54.341,54.3699,22784.0
2020-11-25 14:55:00,56.43,56.47,56.38,56.41,18320.0,54.3699,54.4084,54.3217,54.3506,18320.0
2020-11-25 15:00:00,56.41,56.48,56.38,56.48,19503.0,54.3506,54.418,54.3217,54.418,19503.0
2020-11-25 15:05:00,56.48,56.5,56.46,56.49,22015.0,54.418,54.4373,54.3988,54.4277,22015.0
2020-11-25 15:10:00,56.47,56.52,56.46,56.5,76397.0,54.4084,54.4566,54.3988,54.4373,76397.0
2020-11-25 15:15:00,56.5,56.5,56.45,56.48,33186.0,54.4373,54.4373,54.3891,54.418,33186.0
2020-11-25 15:20:00,56.48,56.5,56.45,56.47,34499.0,54.418,54.4373,54.3891,54.4084,34499.0
2020-11-25 15:25:00,56.47,56.5,56.42,56.49,24953.0,54.4084,54.4373,54.3602,54.4277,24953.0
2020-11-25 15:30:00,56.49,56.5,56.43,56.45,53884.0,54.4277,54.4373,54.3699,54.3891,53884.0
2020-11-25 15:35:00,56.45,56.51,56.45,56.49,167766.0,54.3891,54.447,54.3891,54.4277,167766.0
2020-11-25 15:40:00,56.5,56.59,56.46,56.49,654770.0,54.4373,54.524,54.3988,54.4277,654770.0
2020-11-25 15:45:00,56.49,56.52,56.43,56.49,99770.0,54.4277,54.4566,54.3699,54.4277,99770.0
2020-11-25 15:50:00,56.5,56.51,56.44,56.5,107736.0,54.4373,54.447,54.3795,54.4373,107736.0
2020-11-25 15:55:00,56.5,56.58,56.44,56.52,175799.0,54.4373,54.5144,54.3795,54.4566,175799.0
2020-11-27 09:30:00,56.59,57.04,56.45,57.0,102554.0,54.524,54.9576,54.3891,54.9191,102554.0
2020-11-27 09:35:00,57.02,57.13,56.93,57.05,71547.0,54.9383,55.0443,54.8516,54.9672,71547.0
2020-11-27 09:40:00,57.07,57.17,56.78,56.83,35158.0,54.9865,55.0829,54.7071,54.7553,35158.0
2020-11-27 09:45:00,56.84,56.99,56.84,56.9,42526.0,54.7649,54.9094,54.7649,54.8227,42526.0
2020-11-27 09:50:00,56.9,57.0,56.79,56.88,66320.0,54.8227,54.9191,54.7167,54.8034,66320.0
2020-11-27 09:55:00,56.88,57.02,56.81,56.99,37052.0,54.8034,54.9383,54.736,54.9094,37052.0
2020-11-27 10:00:00,57.01,57.1,56.78,56.96,42493.0,54.9287,55.0154,54.7071,54.8805,42493.0
2020-11-27 10:05:00,56.95,57.12,56.95,57.02,42873.0,54.8709,55.0347,54.8709,54.9383,42873.0
2020-11-27 10:10:00,57.02,57.14,57.0,57.03,32272.0,54.9383,55.054,54.9191,54.948,32272.0
2020-11-27 10:15:00,57.02,57.03,56.85,56.86,23316.0,54.9383,54.948,54.7745,54.7842,23316.0
2020-11-27 10:20:00,56.87,56.93,56.8,56.93,21202.0,54.7938,54.8516,54.7264,54.8516,21202.0
2020-11-27 10:25:00,56.92,56.95,56.89,56.9,14777.0,54.842,54.8709,54.8131,54.8227,14777.0
2020-11-27 10:30:00,56.9,56.91,56.76,56.83,11691.0,54.8227,54.8324,54.6878,54.7553,11691.0
2020-11-27 10:35:00,56.82,56.86,56.74,56.75,19941.0,54.7456,54.7842,54.6686,54.6782,19941.0
2020-11-27 10:40:00,56.75,56.81,56.7,56.79,23530.0,54.6782,54.736,54.63,54.7167,23530.0
2020-11-27 10:45:00,56.8,56.96,56.79,56.94,19124.0,54.7264,54.8805,54.7167,54.8613,19124.0
2020-11-27 10:50:00,56.92,57.05,56.92,56.96,16635.0,54.842,54.9672,54.842,54.8805,16635.0
2020-11-27 10:55:00,56.97,57.05,56.93,57.05,21459.0,54.8902,54.9672,54.8516,54.9672,21459.0
2020-11-27 11:00:00,57.04,57.06,56.88,56.95,32623.0,54.9576,54.9769,54.8034,54.8709,32623.0
2020-11-27 11:05:00,56.92,56.95,56.8,56.81,26746.0,54.842,54.8709,54.7264,54.736,26746.0
2020-11-27 11:10:00,56.84,57.02,56.76,56.84,30807.0,54.7649,54.9383,54.6878,54.7649,30807.0
2020-11-27 11:15:00,56.84,57.07,56.82,57.02,80258.0,54.7649,54.9865,54.7456,54.9383,80258.0
2020-11-27 11:20:00,57.02,57.03,56.79,56.84,15563.0,54.9383,54.948,54.7167,54.7649,15563.0
2020-11-27 11:25:00,56.85,56.85,56.76,56.79,9802.0,54.7745,54.7745,54.6878,54.7167,9802.0
2020-11-27 11:30:00,56.78,56.98,56.77,56.82,28608.0,54.7071,54.8998,54.6975,54.7456,28608.0
2020-11-27 11:35:00,56.81,56.81,56.66,56.8,12487.0,54.736,54.736,54.5915,54.7264,12487.0
2020-11-27 11:40:00,56.79,56.86,56.76,56.81,7502.0,54.7167,54.7842,54.6878,54.736,7502.0
2020-11-27 11:45:00,56.81,56.82,56.66,56.82,21737.0,54.736,54.7456,54.5915,54.7456,21737.0
2020-11-27 11:50:00,56.8,56.87,56.75,56.75,21927.0,54.7264,54.7938,54.6782,54.6782,21927.0
2020-11-27 11:55:00,56.75,56.88,56.74,56.88,11793.0,54.6782,54.8034,54.6686,54.8034,11793.0
2020-11-27 12:00:00,56.87,56.88,56.77,56.77,19879.0,54.7938,54.8034,54.6975,54.6975,19879.0
2020-11-27 12:05:00,56.77,56.8,56.71,56.78,18870.0,54.6975,54.7264,54.6397,54.7071,18870.0
2020-11-27 12:10:00,56.78,56.78,56.67,56.68,9432.0,54.7071,54.7071,54.6011,54.6107,9432.0
2020-11-27 12:15:00,56.7,56.75,56.7,56.7,8052.0,54.63,54.6782,54.63,54.63,8052.0
2020-11-27 12:20:00,56.69,56.76,56.64,56.67,24663.0,54.6204,54.6878,54.5722,54.6011,24663.0
2020-11-27 12:25:00,56.69,56.71,56.62,56.63,27977.0,54.6204,54.6397,54.5529,54.5626,27977.0
2020-11-27 12:30:00,56.62,56.65,56.47,56.59,41835.0,54.5529,54.5818,54.4084,54.524,41835.0
2020-11-27 12:35:00,56.57,56.8,56.51,56.67,59764.0,54.5048,54.7264,54.447,54.6011,59764.0
2020-11-27 12:40:00,56.68,56.72,56.6,56.62,17283.0,54.6107,54.6493,54.5337,54.5529,17283.0
2020-11-27 12:45:00,56.62,56.78,56.59,56.71,25004.0,54.5529,54.7071,54.524,54.6397,25004.0
2020-11-27 12:50:00,56.72,56.74,56.65,56.68,39563.0,54.6493,54.6686,54.5818,54.6107,39563.0
2020-11-27 12:55:00,56.69,56.69,56.53,56.66,94073.0,54.6204,54.6204,54.4662,54.5915,94073.0
2020-11-30 09:30:00,56.25,56.37,56.13,56.13,62356.0,54.1964,54.3121,54.0808,54.0808,62356.0
2020-11-30 09:35:00,56.1,56.19,55.82,56.09,44856.0,54.0519,54.1386,53.7821,54.0423,44856.0
2020-11-30 09:40:00,56.12,56.27,56.08,56.1,16361.0,54.0712,54.2157,54.0327,54.0519,16361.0
2020-11-30 09:45:00,56.06,56.34,56.02,56.16,17100.0,54.0134,54.2832,53.9748,54.1097,17100.0
2020-11-30 09:50:00,56.12,56.16,55.88,55.92,22126.0,54.0712,54.1097,53.84,53.8785,22126.0
2020-11-30 09:55:00,55.95,55.95,55.76,55.77,13814.0,53.9074,53.9074,53.7243,53.734,13814.0
2020-11-30 10:00:00,55.82,55.94,55.75,55.78,14460.0,53.7821,53.8978,53.7147,53.7436,14460.0
2020-11-30 10:05:00,55.76,55.79,55.62,55.68,26477.0,53.7243,53.7532,53.5894,53.6473,26477.0
2020-11-30 10:10:00,55.65,55.9,55.65,55.71,50451.0,53.6183,53.8592,53.6183,53.6762,50451.0
2020-11-30 10:15:00,55.7,55.74,55.49,55.49,42401.0,53.6665,53.7051,53.4642,53.4642,42401.0
2020-11-30 10:20:00,55.5,55.63,55.4,55.61,38339.0,53.4738,53.5991,53.3775,53.5798,38339.0
2020-11-30 10:25:00,55.59,55.62,55.3,55.32,40740.0,53.5605,53.5894,53.2811,53.3004,40740.0
2020-11-30 10:30:00,55.32,55.34,55.19,55.2,45583.0,53.3004,53.3197,53.1751,53.1848,45583.0
2020-11-30 10:35:00,55.2,55.26,55.03,55.09,33967.0,53.1848,53.2426,53.021,53.0788,33967.0
2020-11-30 10:40:00,55.09,55.14,54.89,54.92,50789.0,53.0788,53.127,52.8861,52.915,50789.0
2020-11-30 10:45:00,54.93,55.3,54.91,55.29,36578.0,52.9246,53.2811,52.9054,53.2715,36578.0
2020-11-30 10:50:00,55.29,55.48,55.26,55.44,28601.0,53.2715,53.4546,53.2426,53.416,28601.0
2020-11-30 10:55:00,55.46,55.64,55.43,55.62,31252.0,53.4353,53.6087,53.4064,53.5894,31252.0
2020-11-30 11:00:00,55.63,55.77,55.62,55.77,28470.0,53.5991,53.734,53.5894,53.734,28470.0
2020-11-30 11:05:00,55.77,55.95,55.68,55.95,41338.0,53.734,53.9074,53.6473,53.9074,41338.0
2020-11-30 11:10:00,55.95,56.06,55.88,56.03,92918.0,53.9074,54.0134,53.84,53.9845,92918.0
2020-11-30 11:15:00,56.04,56.06,55.93,56.0,138054.0,53.9941,54.0134,53.8881,53.9556,138054.0
2020-11-30 11:20:00,56.02,56.03,55.85,55.9,41467.0,53.9748,53.9845,53.811,53.8592,41467.0
2020-11-30 11:25:00,55.92,56.04,55.89,55.94,26053.0,53.8785,53.9941,53.8496,53.8978,26053.0
2020-11-30 11:30:00,55.96,56.04,55.79,55.84,41622.0,53.917,53.9941,53.7532,53.8014,41622.0
2020-11-30 11:35:00,55.86,55.99,55.85,55.91,21572.0,53.8207,53.9459,53.811,53.8689,21572.0
2020-11-30 11:40:00,55.89,55.89,55.74,55.8,17924.0,53.8496,53.8496,53.7051,53.7629,17924.0
2020-11-30 11:45:00,55.83,55.92,55.83,55.87,16334.0,53.7918,53.8785,53.7918,53.8303,16334.0
2020-11-30 11:50:00,55.85,55.91,55.82,55.84,15569.0,53.811,53.8689,53.7821,53.8014,15569.0
2020-11-30 11:55:00,55.81,56.0,55.79,55.79,16477.0,53.7725,53.9556,53.7532,53.7532,16477.0
2020-11-30 12:00:00,55.8,55.8,55.67,55.69,11154.0,53.7629,53.7629,53.6376,53.6569,11154.0
2020-11-30 12:05:00,55.69,55.69,55.6,55.63,18524.0,53.6569,53.6569,53.5702,53.5991,18524.0
2020-11-30 12:10:00,55.64,55.69,55.61,55.68,13425.0,53.6087,53.6569,53.5798,53.6473,13425.0
2020-11-30 12:15:00,55.68,55.73,55.64,55.67,27211.0,53.6473,53.6954,53.6087,53.6376,27211.0
2020-11-30 12:20:00,55.65,55.79,55.63,55.76,29612.0,53.6183,53.7532,53.5991,53.7243,29612.0
2020-11-30 12:25:00,55.76,55.77,55.68,55.69,12200.0,53.7243,53.734,53.6473,53.6569,12200.0
2020-11-30 12:30:00,55.69,55.82,55.69,55.77,16353.0,53.6569,53.7821,53.6569,53.734,16353.0
2020-11-30 12:35:00,55.75,55.79,55.69,55.78,15559.0,53.7147,53.7532,53.6569,53.7436,15559.0
2020-11-30 12:40:00,55.79,55.8,55.64,55.66,14899.0,53.7532,53.7629,53.6087,53.628,14899.0
2020-11-30 12:45:00,55.68,55.78,55.65,55.77,15343.0,53.6473,53.7436,53.6183,53.734,15343.0
2020-11-30 12:50:00,55.75,55.79,55.7,55.73,9860.0,53.7147,53.7532,53.6665,53.6954,9860.0
2020-11-30 12:55:00,55.75,55.93,55.73,55.93,9651.0,53.7147,53.8881,53.6954,53.8881,9651.0
2020-11-30 13:00:00,55.93,55.93,55.82,55.84,8823.0,53.8881,53.8881,53.7821,53.8014,8823.0
2020-11-30 13:05:00,55.85,55.94,55.84,55.87,6496.0,53.811,53.8978,53.8014,53.8303,6496.0
2020-11-30 13:10:00,55.86,55.86,55.79,55.82,8855.0,53.8207,53.8207,53.7532,53.7821,8855.0
2020-11-30 13:15:00,55.82,55.92,55.82,55.84,10627.0,53.7821,53.8785,53.7821,53.8014,10627.0
2020-11-30 13:20:00,55.84,55.93,55.78,55.91,13688.0,53.8014,53.8881,53.7436,53.8689,13688.0
2020-11-30 13:25:00,55.91,55.93,55.85,55.87,14108.0,53.8689,53.8881,53.811,53.8303,14108.0
2020-11-30 13:30:00,55.89,55.92,55.87,55.87,8896.0,53.8496,53.8785,53.8303,53.8303,8896.0
2020-11-30 13:35:00,55.87,55.9,55.8,55.88,10997.0,53.8303,53.8592,53.7629,53.84,10997.0
2020-11-30 13:40:00,55.89,55.97,55.88,55.97,11036.0,53.8496,53.9267,53.84,53.9267,11036.0
2020-11-30 13:45:00,55.99,56.07,55.99,56.03,10778.0,53.9459,54.023,53.9459,53.9845,10778.0
2020-11-30 13:50:00,56.02,56.03,55.93,55.93,10595.0,53.9748,53.9845,53.8881,53.8881,10595.0
2020-11-30 13:55:00,55.94,55.97,55.89,55.92,13317.0,53.8978,53.9267,53.8496,53.8785,13317.0
2020-11-30 14:00:00,55.91,55.93,55.85,55.88,18578.0,53.8689,53.8881,53.811,53.84,18578.0
2020-11-30 14:05:00,55.89,56.0,55.86,55.98,13227.0,53.8496,53.9556,53.8207,53.9363,13227.0
2020-11-30 14:10:00,55.99,56.02,55.89,55.96,18412.0,53.9459,53.9748,53.8496,53.917,18412.0
2020-11-30 14:15:00,55.97,56.0,55.94,55.96,10615.0,53.9267,53.9556,53.8978,53.917,10615.0
2020-11-30 14:20:00,55.96,55.97,55.92,55.95,11252.0,53.917,53.9267,53.8785,53.9074,11252.0
2020-11-30 14:25:00,55.94,55.96,55.85,55.86,11305.0,53.8978,53.917,53.811,53.8207,11305.0
2020-11-30 14:30:00,55.86,55.86,55.68,55.69,22221.0,53.8207,53.8207,53.6473,53.6569,22221.0
2020-11-30 14:35:00,55.68,55.74,55.65,55.7,18263.0,53.6473,53.7051,53.6183,53.6665,18263.0
2020-11-30 14:40:00,55.7,55.71,55.6,55.68,16674.0,53.6665,53.6762,53.5702,53.6473,16674.0
2020-11-30 14:45:00,55.67,55.75,55.65,55.67,15647.0,53.6376,53.7147,53.6183,53.6376,15647.0
2020-11-30 14:50:00,55.69,55.75,55.66,55.68,13603.0,53.6569,53.7147,53.628,53.6473,13603.0
2020-11-30 14:55:00,55.67,55.94,55.67,55.93,60921.0,53.6376,53.8978,53.6376,53.8881,60921.0
2020-11-30 15:00:00,55.94,55.99,55.82,55.85,24595.0,53.8978,53.9459,53.7821,53.811,24595.0
2020-11-30 15:05:00,55.85,55.96,55.82,55.83,16174.0,53.811,53.917,53.7821,53.7918,16174.0
2020-11-30 15:10:00,55.85,55.86,55.71,55.76,23408.0,53.811,53.8207,53.6762,53.7243,23408.0
2020-11-30 15:15:00,55.75,55.92,55.75,55.92,41817.0,53.7147,53.8785,53.7147,53.8785,41817.0
2020-11-30 15:20:00,55.91,55.91,55.86,55.88,19390.0,53.8689,53.8689,53.8207,53.84,19390.0
2020-11-30 15:25:00,55.88,56.0,55.75,55.75,52557.0,53.84,53.9556,53.7147,53.7147,52557.0
2020-11-30 15:30:00,55.76,55.99,55.75,55.97,42082.0,53.7243,53.9459,53.7147,53.9267,42082.0
2020-11-30 15:35:00,55.97,56.03,55.86,55.88,58332.0,53.9267,53.9845,53.8207,53.84,58332.0
2020-11-30 15:40:00,55.87,55.88,55.82,55.84,57017.0,53.8303,53.84,53.7821,53.8014,57017.0
2020-11-30 15:45:00,55.84,55.93,55.83,55.85,54402.0,53.8014,53.8881,53.7918,53.811,54402.0
2020-11-30 15:50:00,55.83,55.98,55.83,55.86,122032.0,53.7918,53.9363,53.7918,53.8207,122032.0
2020-11-30 15:55:00,55.86,55.9,55.64,55.71,459929.0,53.8207,53.8592,53.6087,53.6762,459929.0
2020-12-01 09:30:00,56.59,56.59,56.21,56.22,52492.0,54.524,54.524,54.1579,54.1675,52492.0
2020-12-01 09:35:00,56.22,56.47,56.12,56.45,24525.0,54.1675,54.4084,54.0712,54.3891,24525.0
2020-12-01 09:40:00,56.47,56.62,56.27,56.33,41536.0,54.4084,54.5529,54.2157,54.2735,41536.0
2020-12-01 09:45:00,56.32,56.48,56.26,56.35,31714.0,54.2639,54.418,54.2061,54.2928,31714.0
2020-12-01 09:50:00,56.32,56.36,56.09,56.28,89341.0,54.2639,54.3024,54.0423,54.2254,89341.0
2020-12-01 09:55:00,56.24,56.42,56.2,56.42,21054.0,54.1868,54.3602,54.1483,54.3602,21054.0
2020-12-01 10:00:00,56.42,56.48,56.22,56.42,56299.0,54.3602,54.418,54.1675,54.3602,56299.0
2020-12-01 10:05:00,56.42,56.61,56.32,56.37,94664.0,54.3602,54.5433,54.2639,54.3121,94664.0
2020-12-01 10:10:00,56.4,56.48,56.33,56.41,21738.0,54.341,54.418,54.2735,54.3506,21738.0
2020-12-01 10:15:00,56.45,56.68,56.45,56.68,42548.0,54.3891,54.6107,54.3891,54.6107,42548.0
2020-12-01 10:20:00,56.69,56.79,56.6,56.79,51639.0,54.6204,54.7167,54.5337,54.7167,51639.0
2020-12-01 10:25:00,56.8,56.94,56.74,56.91,53814.0,54.7264,54.8613,54.6686,54.8324,53814.0
2020-12-01 10:30:00,56.93,57.02,56.77,56.8,53324.0,54.8516,54.9383,54.6975,54.7264,53324.0
2020-12-01 10:35:00,56.79,56.84,56.65,56.67,45988.0,54.7167,54.7649,54.5818,54.6011,45988.0
2020-12-01 10:40:00,56.65,56.7,56.54,56.69,31449.0,54.5818,54.63,54.4759,54.6204,31449.0
2020-12-01 10:45:00,56.69,57.11,56.68,57.04,26762.0,54.6204,55.025,54.6107,54.9576,26762.0
2020-12-01 10:50:00,57.06,57.14,56.91,56.95,84366.0,54.9769,55.054,54.8324,54.8709,84366.0
2020-12-01 10:55:00,56.95,57.06,56.88,57.03,18642.0,54.8709,54.9769,54.8034,54.948,18642.0
2020-12-01 11:00:00,57.03,57.22,56.93,57.17,41955.0,54.948,55.131,54.8516,55.0829,41955.0
2020-12-01 11:05:00,57.19,57.19,57.05,57.16,56978.0,55.1021,55.1021,54.9672,55.0732,56978.0
2020-12-01 11:10:00,57.17,57.19,56.96,56.98,39251.0,55.0829,55.1021,54.8805,54.8998,39251.0
2020-12-01 11:15:00,56.96,57.13,56.88,57.06,17175.0,54.8805,55.0443,54.8034,54.9769,17175.0
2020-12-01 11:20:00,57.04,57.09,56.99,57.0,11987.0,54.9576,55.0058,54.9094,54.9191,11987.0
2020-12-01 11:25:00,56.97,57.15,56.94,57.09,18517.0,54.8902,55.0636,54.8613,55.0058,18517.0
2020-12-01 11:30:00,57.06,57.06,56.84,56.9,16300.0,54.9769,54.9769,54.7649,54.8227,16300.0
2020-12-01 11:35:00,56.9,56.96,56.77,56.85,13185.0,54.8227,54.8805,54.6975,54.7745,13185.0
2020-12-01 11:40:00,56.86,56.9,56.81,56.86,10440.0,54.7842,54.8227,54.736,54.7842,10440.0
2020-12-01 11:45:00,56.88,56.97,56.86,56.91,30276.0,54.8034,54.8902,54.7842,54.8324,30276.0
2020-12-01 11:50:00,56.89,56.99,56.86,56.98,9769.0,54.8131,54.9094,54.7842,54.8998,9769.0
2020-12-01 11:55:00,56.98,57.05,56.84,56.88,18060.0,54.8998,54.9672,54.7649,54.8034,18060.0
2020-12-01 12:00:00,56.87,57.04,56.87,57.03,10181.0,54.7938,54.9576,54.7938,54.948,10181.0
2020-12-01 12:05:00,57.02,57.12,57.02,57.08,8466.0,54.9383,55.0347,54.9383,54.9961,8466.0
2020-12-01 12:10:00,57.06,57.06,56.96,57.02,10502.0,54.9769,54.9769,54.8805,54.9383,10502.0
2020-12-01 12:15:00,57.03,57.03,56.96,57.0,5773.0,54.948,54.948,54.8805,54.9191,5773.0
2020-12-01 12:20:00,56.99,57.09,56.91,57.08,10287.0,54.9094,55.0058,54.8324,54.9961,10287.0
2020-12-01 12:25:00,57.08,57.15,57.06,57.11,9189.0,54.9961,55.0636,54.9769,55.025,9189.0
2020-12-01 12:30:00,57.11,57.17,57.06,57.13,15160.0,55.025,55.0829,54.9769,55.0443,15160.0
2020-12-01 12:35:00,57.13,57.18,57.04,57.17,16399.0,55.0443,55.0925,54.9576,55.0829,16399.0
2020-12-01 12:40:00,57.16,57.21,57.12,57.2,14814.0,55.0732,55.1214,55.0347,55.1118,14814.0
2020-12-01 12:45:00,57.19,57.34,57.19,57.32,35789.0,55.1021,55.2467,55.1021,55.2274,35789.0
2020-12-01 12:50:00,57.31,57.31,57.2,57.23,13545.0,55.2177,55.2177,55.1118,55.1407,13545.0
2020-12-01 12:55:00,57.22,57.23,57.15,57.15,5664.0,55.131,55.1407,55.0636,55.0636,5664.0
2020-12-01 13:00:00,57.17,57.26,57.16,57.22,14699.0,55.0829,55.1696,55.0732,55.131,14699.0
2020-12-01 13:05:00,57.22,57.29,57.2,57.23,10734.0,55.131,55.1985,55.1118,55.1407,10734.0
2020-12-01 13:10:00,57.26,57.28,57.19,57.27,12513.0,55.1696,55.1888,55.1021,55.1792,12513.0
2020-12-01 13:15:00,57.28,57.29,57.19,57.23,9622.0,55.1888,55.1985,55.1021,55.1407,9622.0
2020-12-01 13:20:00,57.24,57.3,57.24,57.27,6710.0,55.1503,55.2081,55.1503,55.1792,6710.0
2020-12-01 13:25:00,57.28,57.28,57.13,57.15,20948.0,55.1888,55.1888,55.0443,55.0636,20948.0
2020-12-01 13:30:00,57.14,57.14,57.02,57.06,15474.0,55.054,55.054,54.9383,54.9769,15474.0
2020-12-01 13:35:00,57.04,57.09,56.97,57.03,27869.0,54.9576,55.0058,54.8902,54.948,27869.0
2020-12-01 13:40:00,57.03,57.03,56.96,57.0,15912.0,54.948,54.948,54.8805,54.9191,15912.0
2020-12-01 13:45:00,57.0,57.06,56.97,57.02,15440.0,54.9191,54.9769,54.8902,54.9383,15440.0
2020-12-01 13:50:00,57.01,57.05,56.98,57.0,21246.0,54.9287,54.9672,54.8998,54.9191,21246.0
2020-12-01 13:55:00,57.0,57.07,56.98,57.07,23508.0,54.9191,54.9865,54.8998,54.9865,23508.0
2020-12-01 14:00:00,57.06,57.11,57.02,57.05,86747.0,54.9769,55.025,54.9383,54.9672,86747.0
2020-12-01 14:05:00,57.05,57.08,57.0,57.03,51966.0,54.9672,54.9961,54.9191,54.948,51966.0
2020-12-01 14:10:00,57.03,57.05,56.98,57.03,36628.0,54.948,54.9672,54.8998,54.948,36628.0
2020-12-01 14:15:00,57.03,57.17,57.02,57.13,97939.0,54.948,55.0829,54.9383,55.0443,97939.0
2020-12-01 14:20:00,57.13,57.16,57.07,57.08,28285.0,55.0443,55.0732,54.9865,54.9961,28285.0
2020-12-01 14:25:00,57.09,57.19,57.08,57.12,45865.0,55.0058,55.1021,54.9961,55.0347,45865.0
2020-12-01 14:30:00,57.13,57.14,56.97,56.97,62912.0,55.0443,55.054,54.8902,54.8902,62912.0
2020-12-01 14:35:00,56.99,57.04,56.98,57.02,14957.0,54.9094,54.9576,54.8998,54.9383,14957.0
2020-12-01 14:40:00,57.01,57.1,57.0,57.03,25620.0,54.9287,55.0154,54.9191,54.948,25620.0
2020-12-01 14:45:00,57.02,57.04,56.97,56.98,23835.0,54.9383,54.9576,54.8902,54.8998,23835.0
2020-12-01 14:50:00,56.98,56.98,56.9,56.91,13266.0,54.8998,54.8998,54.8227,54.8324,13266.0
2020-12-01 14:55:00,56.9,56.93,56.86,56.89,13080.0,54.8227,54.8516,54.7842,54.8131,13080.0
2020-12-01 15:00:00,56.9,56.91,56.7,56.7,19555.0,54.8227,54.8324,54.63,54.63,19555.0
2020-12-01 15:05:00,56.68,56.69,56.54,56.58,13743.0,54.6107,54.6204,54.4759,54.5144,13743.0
2020-12-01 15:10:00,56.58,56.72,56.56,56.65,19715.0,54.5144,54.6493,54.4951,54.5818,19715.0
2020-12-01 15:15:00,56.65,56.67,56.57,56.57,12811.0,54.5818,54.6011,54.5048,54.5048,12811.0
2020-12-01 15:20:00,56.6,56.67,56.54,56.67,15066.0,54.5337,54.6011,54.4759,54.6011,15066.0
2020-12-01 15:25:00,56.66,56.74,56.64,56.74,24078.0,54.5915,54.6686,54.5722,54.6686,24078.0
2020-12-01 15:30:00,56.73,56.74,56.64,56.66,23264.0,54.6589,54.6686,54.5722,54.5915,23264.0
2020-12-01 15:35:00,56.66,56.72,56.62,56.65,35938.0,54.5915,54.6493,54.5529,54.5818,35938.0
2020-12-01 15:40:00,56.64,56.68,56.6,56.67,28804.0,54.5722,54.6107,54.5337,54.6011,28804.0
2020-12-01 15:45:00,56.68,56.77,56.66,56.76,33926.0,54.6107,54.6975,54.5915,54.6878,33926.0
2020-12-01 15:50:00,56.77,56.88,56.72,56.87,53929.0,54.6975,54.8034,54.6493,54.7938,53929.0
2020-12-01 15:55:00,56.87,56.87,56.6,56.62,275366.0,54.7938,54.7938,54.5337,54.5529,275366.0
2020-12-02 09:30:00,56.47,56.75,56.2,56.39,122038.0,54.4084,54.6782,54.1483,54.3313,122038.0
2020-12-02 09:35:00,56.39,56.72,56.33,56.62,36522.0,54.3313,54.6493,54.2735,54.5529,36522.0
2020-12-02 09:40:00,56.68,56.85,56.28,56.32,46638.0,54.6107,54.7745,54.2254,54.2639,46638.0
2020-12-02 09:45:00,56.26,56.65,56.25,56.51,32261.0,54.2061,54.5818,54.1964,54.447,32261.0
2020-12-02 09:50:00,56.51,56.62,56.4,56.52,210439.0,54.447,54.5529,54.341,54.4566,210439.0
2020-12-02 09:55:00,56.52,56.92,56.52,56.89,35942.0,54.4566,54.842,54.4566,54.8131,35942.0
2020-12-02 10:00:00,56.92,56.99,56.74,56.98,121206.0,54.842,54.9094,54.6686,54.8998,121206.0
2020-12-02 10:05:00,56.97,56.98,56.75,56.79,42773.0,54.8902,54.8998,54.6782,54.7167,42773.0
2020-12-02 10:10:00,56.79,56.96,56.79,56.82,24776.0,54.7167,54.8805,54.7167,54.7456,24776.0
2020-12-02 10:15:00,56.78,56.92,56.73,56.86,32472.0,54.7071,54.842,54.6589,54.7842,32472.0
2020-12-02 10:20:00,56.85,56.96,56.8,56.92,53558.0,54.7745,54.8805,54.7264,54.842,53558.0
2020-12-02 10:25:00,56.91,57.23,56.84,57.19,59704.0,54.8324,55.1407,54.7649,55.1021,59704.0
2020-12-02 10:30:00,57.17,57.25,57.05,57.22,46678.0,55.0829,55.1599,54.9672,55.131,46678.0
2020-12-02 10:35:00,57.2,57.43,57.17,57.32,111711.0,55.1118,55.3334,55.0829,55.2274,111711.0
2020-12-02 10:40:00,57.34,57.41,57.29,57.41,43636.0,55.2467,55.3141,55.1985,55.3141,43636.0
2020-12-02 10:45:00,57.41,57.43,57.3,57.36,37574.0,55.3141,55.3334,55.2081,55.2659,37574.0
2020-12-02 10:50:00,57.33,57.58,57.31,57.53,55910.0,55.237,55.4779,55.2177,55.4297,55910.0
2020-12-02 10:55:00,57.53,57.68,57.52,57.67,44246.0,55.4297,55.5742,55.4201,55.5646,44246.0
2020-12-02 11:00:00,57.68,57.85,57.67,57.85,64750.0,55.5742,55.738,55.5646,55.738,64750.0
2020-12-02 11:05:00,57.85,57.89,57.63,57.71,47544.0,55.738,55.7766,55.5261,55.6031,47544.0
2020-12-02 11:10:00,57.72,57.84,57.66,57.68,32228.0,55.6128,55.7284,55.555,55.5742,32228.0
2020-12-02 11:15:00,57.68,57.79,57.55,57.75,31362.0,55.5742,55.6802,55.449,55.6417,31362.0
2020-12-02 11:20:00,57.76,57.83,57.65,57.65,26694.0,55.6513,55.7188,55.5453,55.5453,26694.0
2020-12-02 11:25:00,57.67,57.74,57.63,57.65,23691.0,55.5646,55.632,55.5261,55.5453,23691.0
2020-12-02 11:30:00,57.64,57.7,57.59,57.63,18172.0,55.5357,55.5935,55.4875,55.5261,18172.0
2020-12-02 11:35:00,57.63,57.74,57.6,57.72,22219.0,55.5261,55.632,55.4972,55.6128,22219.0
2020-12-02 11:40:00,57.71,57.85,57.7,57.79,71985.0,55.6031,55.738,55.5935,55.6802,71985.0
2020-12-02 11:45:00,57.78,57.91,57.74,57.86,83699.0,55.6706,55.7958,55.632,55.7477,83699.0
2020-12-02 11:50:00,57.84,57.96,57.78,57.91,47714.0,55.7284,55.844,55.6706,55.7958,47714.0
2020-12-02 11:55:00,57.91,57.97,57.81,57.91,26807.0,55.7958,55.8537,55.6995,55.7958,26807.0
2020-12-02 12:00:00,57.88,57.91,57.8,57.85,19484.0,55.7669,55.7958,55.6899,55.738,19484.0
2020-12-02 12:05:00,57.85,57.95,57.81,57.84,31082.0,55.738,55.8344,55.6995,55.7284,31082.0
2020-12-02 12:10:00,57.87,57.95,57.83,57.92,24684.0,55.7573,55.8344,55.7188,55.8055,24684.0
2020-12-02 12:15:00,57.94,58.14,57.92,58.11,49497.0,55.8247,56.0174,55.8055,55.9885,49497.0
2020-12-02 12:20:00,58.09,58.15,58.05,58.08,15940.0,55.9693,56.0271,55.9307,55.9596,15940.0
2020-12-02 12:25:00,58.08,58.09,58.03,58.05,31745.0,55.9596,55.9693,55.9115,55.9307,31745.0
2020-12-02 12:30:00,58.05,58.12,57.96,58.09,43847.0,55.9307,55.9982,55.844,55.9693,43847.0
2020-12-02 12:35:00,58.07,58.13,57.99,58.01,61341.0,55.95,56.0078,55.8729,55.8922,61341.0
2020-12-02 12:40:00,58.01,58.17,58.0,58.12,25587.0,55.8922,56.0464,55.8826,55.9982,25587.0
2020-12-02 12:45:00,58.12,58.17,58.05,58.08,24579.0,55.9982,56.0464,55.9307,55.9596,24579.0
2020-12-02 12:50:00,58.07,58.15,58.01,58.07,19103.0,55.95,56.0271,55.8922,55.95,19103.0
2020-12-02 12:55:00,58.07,58.11,58.03,58.05,21094.0,55.95,55.9885,55.9115,55.9307,21094.0
2020-12-02 13:00:00,58.04,58.14,58.01,58.12,30077.0,55.9211,56.0174,55.8922,55.9982,30077.0
2020-12-02 13:05:00,58.09,58.14,58.03,58.06,15036.0,55.9693,56.0174,55.9115,55.9404,15036.0
2020-12-02 13:10:00,58.05,58.12,58.03,58.08,19370.0,55.9307,55.9982,55.9115,55.9596,19370.0
2020-12-02 13:15:00,58.07,58.12,58.06,58.07,15287.0,55.95,55.9982,55.9404,55.95,15287.0
2020-12-02 13:20:00,58.05,58.05,57.99,58.02,41818.0,55.9307,55.9307,55.8729,55.9018,41818.0
2020-12-02 13:25:00,58.02,58.04,57.99,58.0,17228.0,55.9018,55.9211,55.8729,55.8826,17228.0
2020-12-02 13:30:00,58.02,58.04,57.99,58.0,19624.0,55.9018,55.9211,55.8729,55.8826,19624.0
2020-12-02 13:35:00,58.01,58.04,57.99,58.01,15129.0,55.8922,55.9211,55.8729,55.8922,15129.0
2020-12-02 13:40:00,58.02,58.05,57.98,57.98,14582.0,55.9018,55.9307,55.8633,55.8633,14582.0
2020-12-02 13:45:00,57.98,58.0,57.81,57.88,12099.0,55.8633,55.8826,55.6995,55.7669,12099.0
2020-12-02 13:50:00,57.88,57.97,57.83,57.9,68178.0,55.7669,55.8537,55.7188,55.7862,68178.0
2020-12-02 13:55:00,57.9,58.0,57.86,57.9,39650.0,55.7862,55.8826,55.7477,55.7862,39650.0
2020-12-02 14:00:00,57.89,57.98,57.84,57.91,154543.0,55.7766,55.8633,55.7284,55.7958,154543.0
2020-12-02 14:05:00,57.91,57.91,57.62,57.62,11841.0,55.7958,55.7958,55.5164,55.5164,11841.0
2020-12-02 14:10:00,57.66,57.75,57.58,57.61,21691.0,55.555,55.6417,55.4779,55.5068,21691.0
2020-12-02 14:15:00,57.58,57.89,57.57,57.89,34163.0,55.4779,55.7766,55.4683,55.7766,34163.0
2020-12-02 14:20:00,57.91,57.93,57.84,57.88,87708.0,55.7958,55.8151,55.7284,55.7669,87708.0
2020-12-02 14:25:00,57.87,58.0,57.85,57.94,15636.0,55.7573,55.8826,55.738,55.8247,15636.0
2020-12-02 14:30:00,57.93,58.01,57.9,57.97,21924.0,55.8151,55.8922,55.7862,55.8537,21924.0
2020-12-02 14:35:00,57.97,57.99,57.9,57.91,10245.0,55.8537,55.8729,55.7862,55.7958,10245.0
2020-12-02 14:40:00,57.91,57.93,57.82,57.87,9341.0,55.7958,55.8151,55.7091,55.7573,9341.0
2020-12-02 14:45:00,57.86,57.89,57.78,57.8,8855.0,55.7477,55.7766,55.6706,55.6899,8855.0
2020-12-02 14:50:00,57.81,57.82,57.74,57.78,10033.0,55.6995,55.7091,55.632,55.6706,10033.0
2020-12-02 14:55:00,57.8,57.83,57.73,57.78,11628.0,55.6899,55.7188,55.6224,55.6706,11628.0
2020-12-02 15:00:00,57.79,57.83,57.76,57.83,15743.0,55.6802,55.7188,55.6513,55.7188,15743.0
2020-12-02 15:05:00,57.84,57.85,57.7,57.75,16108.0,55.7284,55.738,55.5935,55.6417,16108.0
2020-12-02 15:10:00,57.75,57.85,57.74,57.82,13682.0,55.6417,55.738,55.632,55.7091,13682.0
2020-12-02 15:15:00,57.82,58.01,57.78,58.0,148133.0,55.7091,55.8922,55.6706,55.8826,148133.0
2020-12-02 15:20:00,58.0,58.06,57.86,57.88,69988.0,55.8826,55.9404,55.7477,55.7669,69988.0
2020-12-02 15:25:00,57.89,57.95,57.82,57.82,95404.0,55.7766,55.8344,55.7091,55.7091,95404.0
2020-12-02 15:30:00,57.82,57.91,57.8,57.8,23204.0,55.7091,55.7958,55.6899,55.6899,23204.0
2020-12-02 15:35:00,57.79,57.82,57.69,57.69,31965.0,55.6802,55.7091,55.5839,55.5839,31965.0
2020-12-02 15:40:00,57.69,57.81,57.68,57.8,29992.0,55.5839,55.6995,55.5742,55.6899,29992.0
2020-12-02 15:45:00,57.81,57.84,57.7,57.73,35500.0,55.6995,55.7284,55.5935,55.6224,35500.0
2020-12-02 15:50:00,57.73,57.78,57.55,57.56,77041.0,55.6224,55.6706,55.449,55.4586,77041.0
2020-12-02 15:55:00,57.55,57.63,57.46,57.61,175155.0,55.449,55.5261,55.3623,55.5068,175155.0
2020-12-03 09:30:00,58.58,58.71,58.1,58.64,148351.0,56.4414,56.5666,55.9789,56.4992,148351.0
2020-12-03 09:35:00,58.68,58.88,58.35,58.76,108256.0,56.5377,56.7304,56.2198,56.6148,108256.0
2020-12-03 09:40:00,58.76,59.11,58.54,59.11,71666.0,56.6148,56.952,56.4028,56.952,71666.0
2020-12-03 09:45:00,59.08,59.37,58.89,59.33,232184.0,56.9231,57.2025,56.7401,57.164,232184.0
2020-12-03 09:50:00,59.36,59.41,58.93,58.99,186980.0,57.1929,57.2411,56.7786,56.8364,186980.0
2020-12-03 09:55:00,58.98,59.47,58.95,59.09,57477.0,56.8268,57.2989,56.7979,56.9328,57477.0
2020-12-03 10:00:00,59.04,59.09,58.9,58.94,32780.0,56.8846,56.9328,56.7497,56.7882,32780.0
2020-12-03 10:05:00,58.92,58.95,58.67,58.71,71112.0,56.769,56.7979,56.5281,56.5666,71112.0
2020-12-03 10:10:00,58.7,58.8,58.61,58.66,36683.0,56.557,56.6534,56.4703,56.5185,36683.0
2020-12-03 10:15:00,58.65,58.78,58.63,58.76,16873.0,56.5088,56.6341,56.4896,56.6148,16873.0
2020-12-03 10:20:00,58.76,58.9,58.74,58.8,30830.0,56.6148,56.7497,56.5955,56.6534,30830.0
2020-12-03 10:25:00,58.83,58.85,58.65,58.73,33954.0,56.6823,56.7015,56.5088,56.5859,33954.0
2020-12-03 10:30:00,58.73,58.76,58.62,58.63,107572.0,56.5859,56.6148,56.4799,56.4896,107572.0
2020-12-03 10:35:00,58.63,58.79,58.56,58.6,130537.0,56.4896,56.6437,56.4221,56.4607,130537.0
2020-12-03 10:40:00,58.59,58.68,58.54,58.63,51302.0,56.451,56.5377,56.4028,56.4896,51302.0
2020-12-03 10:45:00,58.63,58.76,58.55,58.74,105501.0,56.4896,56.6148,56.4125,56.5955,105501.0
2020-12-03 10:50:00,58.75,58.93,58.75,58.79,29900.0,56.6052,56.7786,56.6052,56.6437,29900.0
2020-12-03 10:55:00,58.77,58.91,58.77,58.9,27377.0,56.6244,56.7593,56.6244,56.7497,27377.0
2020-12-03 11:00:00,58.9,59.14,58.89,59.06,43839.0,56.7497,56.9809,56.7401,56.9039,43839.0
2020-12-03 11:05:00,59.05,59.27,59.02,59.19,37738.0,56.8942,57.1062,56.8653,57.0291,37738.0
2020-12-03 11:10:00,59.19,59.19,58.97,59.11,36563.0,57.0291,57.0291,56.8171,56.952,36563.0
2020-12-03 11:15:00,59.11,59.3,59.1,59.3,18744.0,56.952,57.1351,56.9424,57.1351,18744.0
2020-12-03 11:20:00,59.29,59.39,59.22,59.3,39526.0,57.1255,57.2218,57.058,57.1351,39526.0
2020-12-03 11:25:00,59.31,59.43,59.31,59.39,48872.0,57.1447,57.2604,57.1447,57.2218,48872.0
2020-12-03 11:30:00,59.39,59.42,59.3,59.32,27937.0,57.2218,57.2507,57.1351,57.1544,27937.0
2020-12-03 11:35:00,59.31,59.38,59.26,59.31,23885.0,57.1447,57.2122,57.0966,57.1447,23885.0
2020-12-03 11:40:00,59.35,59.49,59.34,59.47,81074.0,57.1833,57.3182,57.1736,57.2989,81074.0
2020-12-03 11:45:00,59.46,59.49,59.37,59.47,35488.0,57.2893,57.3182,57.2025,57.2989,35488.0
2020-12-03 11:50:00,59.48,59.5,59.43,59.46,47154.0,57.3085,57.3278,57.2604,57.2893,47154.0
2020-12-03 11:55:00,59.45,59.65,59.42,59.63,40599.0,57.2796,57.4723,57.2507,57.453,40599.0
2020-12-03 12:00:00,59.63,59.65,59.51,59.51,24533.0,57.453,57.4723,57.3374,57.3374,24533.0
2020-12-03 12:05:00,59.52,59.52,59.29,59.37,27736.0,57.3471,57.3471,57.1255,57.2025,27736.0
2020-12-03 12:10:00,59.37,59.46,59.29,59.41,34175.0,57.2025,57.2893,57.1255,57.2411,34175.0
2020-12-03 12:15:00,59.4,59.43,59.31,59.35,28208.0,57.2314,57.2604,57.1447,57.1833,28208.0
2020-12-03 12:20:00,59.33,59.37,59.29,59.32,20337.0,57.164,57.2025,57.1255,57.1544,20337.0
2020-12-03 12:25:00,59.32,59.38,59.3,59.31,19308.0,57.1544,57.2122,57.1351,57.1447,19308.0
2020-12-03 12:30:00,59.27,59.34,59.14,59.33,28440.0,57.1062,57.1736,56.9809,57.164,28440.0
2020-12-03 12:35:00,59.32,59.33,59.23,59.31,22649.0,57.1544,57.164,57.0677,57.1447,22649.0
2020-12-03 12:40:00,59.31,59.35,59.24,59.27,20753.0,57.1447,57.1833,57.0773,57.1062,20753.0
2020-12-03 12:45:00,59.28,59.36,59.26,59.33,18767.0,57.1158,57.1929,57.0966,57.164,18767.0
2020-12-03 12:50:00,59.34,59.36,59.29,59.35,56565.0,57.1736,57.1929,57.1255,57.1833,56565.0
2020-12-03 12:55:00,59.35,59.48,59.32,59.48,25872.0,57.1833,57.3085,57.1544,57.3085,25872.0
2020-12-03 13:00:00,59.47,59.52,59.36,59.52,28943.0,57.2989,57.3471,57.1929,57.3471,28943.0
2020-12-03 13:05:00,59.51,59.56,59.42,59.42,21455.0,57.3374,57.3856,57.2507,57.2507,21455.0
2020-12-03 13:10:00,59.44,59.58,59.43,59.57,22514.0,57.27,57.4049,57.2604,57.3952,22514.0
2020-12-03 13:15:00,59.57,59.62,59.49,59.52,38735.0,57.3952,57.4434,57.3182,57.3471,38735.0
2020-12-03 13:20:00,59.52,59.62,59.44,59.56,55126.0,57.3471,57.4434,57.27,57.3856,55126.0
2020-12-03 13:25:00,59.56,59.72,59.56,59.68,40539.0,57.3856,57.5398,57.3856,57.5012,40539.0
2020-12-03 13:30:00,59.68,59.75,59.61,59.68,23676.0,57.5012,57.5687,57.4338,57.5012,23676.0
2020-12-03 13:35:00,59.66,59.67,59.47,59.5,19323.0,57.482,57.4916,57.2989,57.3278,19323.0
2020-12-03 13:40:00,59.49,59.53,59.41,59.48,21394.0,57.3182,57.3567,57.2411,57.3085,21394.0
2020-12-03 13:45:00,59.48,59.58,59.48,59.55,44719.0,57.3085,57.4049,57.3085,57.376,44719.0
2020-12-03 13:50:00,59.54,59.56,59.5,59.51,18740.0,57.3663,57.3856,57.3278,57.3374,18740.0
2020-12-03 13:55:00,59.52,59.55,59.36,59.39,41088.0,57.3471,57.376,57.1929,57.2218,41088.0
2020-12-03 14:00:00,59.4,59.48,59.38,59.44,30159.0,57.2314,57.3085,57.2122,57.27,30159.0
2020-12-03 14:05:00,59.43,59.48,59.38,59.42,20394.0,57.2604,57.3085,57.2122,57.2507,20394.0
2020-12-03 14:10:00,59.41,59.47,59.38,59.38,16015.0,57.2411,57.2989,57.2122,57.2122,16015.0
2020-12-03 14:15:00,59.37,59.38,59.32,59.36,11500.0,57.2025,57.2122,57.1544,57.1929,11500.0
2020-12-03 14:20:00,59.37,59.4,59.3,59.32,20518.0,57.2025,57.2314,57.1351,57.1544,20518.0
2020-12-03 14:25:00,59.32,59.36,59.23,59.34,20484.0,57.1544,57.1929,57.0677,57.1736,20484.0
2020-12-03 14:30:00,59.34,59.38,59.32,59.37,12747.0,57.1736,57.2122,57.1544,57.2025,12747.0
2020-12-03 14:35:00,59.38,59.39,59.3,59.3,13229.0,57.2122,57.2218,57.1351,57.1351,13229.0
2020-12-03 14:40:00,59.31,59.31,59.1,59.16,32260.0,57.1447,57.1447,56.9424,57.0002,32260.0
2020-12-03 14:45:00,59.16,59.19,59.1,59.17,18666.0,57.0002,57.0291,56.9424,57.0098,18666.0
2020-12-03 14:50:00,59.15,59.16,58.93,58.96,30404.0,56.9906,57.0002,56.7786,56.8075,30404.0
2020-12-03 14:55:00,58.96,59.02,58.94,59.01,19402.0,56.8075,56.8653,56.7882,56.8557,19402.0
2020-12-03 15:00:00,59.0,59.0,58.9,58.92,25337.0,56.846,56.846,56.7497,56.769,25337.0
2020-12-03 15:05:00,58.93,58.94,58.81,58.82,25049.0,56.7786,56.7882,56.663,56.6726,25049.0
2020-12-03 15:10:00,58.82,58.97,58.81,58.95,21377.0,56.6726,56.8171,56.663,56.7979,21377.0
2020-12-03 15:15:00,58.95,59.02,58.92,59.02,24558.0,56.7979,56.8653,56.769,56.8653,24558.0
2020-12-03 15:20:00,59.02,59.08,59.0,59.06,36373.0,56.8653,56.9231,56.846,56.9039,36373.0
2020-12-03 15:25:00,59.07,59.08,58.99,59.01,49410.0,56.9135,56.9231,56.8364,56.8557,49410.0
2020-12-03 15:30:00,59.01,59.1,58.97,59.0,65115.0,56.8557,56.9424,56.8171,56.846,65115.0
2020-12-03 15:35:00,58.99,59.03,58.83,58.84,60516.0,56.8364,56.875,56.6823,56.6919,60516.0
2020-12-03 15:40:00,58.84,58.84,58.39,58.5,92840.0,56.6919,56.6919,56.2583,56.3643,92840.0
2020-12-03 15:45:00,58.51,58.81,58.36,58.81,92700.0,56.3739,56.663,56.2294,56.663,92700.0
2020-12-03 15:50:00,58.79,58.81,58.48,58.52,84369.0,56.6437,56.663,56.345,56.3836,84369.0
2020-12-03 15:55:00,58.53,58.69,58.47,58.69,185015.0,56.3932,56.5474,56.3354,56.5474,185015.0
2020-12-04 09:30:00,59.16,59.2,58.85,59.05,102633.0,57.0002,57.0387,56.7015,56.8942,102633.0
2020-12-04 09:35:00,59.04,59.2,58.96,59.08,32622.0,56.8846,57.0387,56.8075,56.9231,32622.0
2020-12-04 09:40:00,59.05,59.48,58.95,59.48,121392.0,56.8942,57.3085,56.7979,57.3085,121392.0
2020-12-04 09:45:00,59.48,59.72,59.4,59.7,142267.0,57.3085,57.5398,57.2314,57.5205,142267.0
2020-12-04 09:50:00,59.68,59.85,59.57,59.7,95310.0,57.5012,57.665,57.3952,57.5205,95310.0
2020-12-04 09:55:00,59.64,59.91,59.56,59.83,24829.0,57.4627,57.7228,57.3856,57.6457,24829.0
2020-12-04 10:00:00,59.82,59.87,59.42,59.53,101118.0,57.6361,57.6843,57.2507,57.3567,101118.0
2020-12-04 10:05:00,59.54,59.73,59.43,59.62,51722.0,57.3663,57.5494,57.2604,57.4434,51722.0
2020-12-04 10:10:00,59.62,59.7,59.38,59.55,46674.0,57.4434,57.5205,57.2122,57.376,46674.0
2020-12-04 10:15:00,59.57,59.59,59.3,59.33,74830.0,57.3952,57.4145,57.1351,57.164,74830.0
2020-12-04 10:20:00,59.33,59.38,59.3,59.35,36429.0,57.164,57.2122,57.1351,57.1833,36429.0
2020-12-04 10:25:00,59.38,59.56,59.33,59.45,23655.0,57.2122,57.3856,57.164,57.2796,23655.0
2020-12-04 10:30:00,59.41,59.5,59.29,59.38,26462.0,57.2411,57.3278,57.1255,57.2122,26462.0
2020-12-04 10:35:00,59.37,59.56,59.36,59.53,27087.0,57.2025,57.3856,57.1929,57.3567,27087.0
2020-12-04 10:40:00,59.53,59.65,59.4,59.48,19952.0,57.3567,57.4723,57.2314,57.3085,19952.0
2020-12-04 10:45:00,59.44,59.48,59.4,59.47,23662.0,57.27,57.3085,57.2314,57.2989,23662.0
2020-12-04 10:50:00,59.48,59.55,59.45,59.51,24818.0,57.3085,57.376,57.2796,57.3374,24818.0
2020-12-04 10:55:00,59.51,59.51,59.41,59.47,27630.0,57.3374,57.3374,57.2411,57.2989,27630.0
2020-12-04 11:00:00,59.46,59.48,59.36,59.48,17998.0,57.2893,57.3085,57.1929,57.3085,17998.0
2020-12-04 11:05:00,59.47,59.81,59.46,59.81,39432.0,57.2989,57.6265,57.2893,57.6265,39432.0
2020-12-04 11:10:00,59.81,59.81,59.67,59.69,26059.0,57.6265,57.6265,57.4916,57.5109,26059.0
2020-12-04 11:15:00,59.69,59.85,59.68,59.76,26288.0,57.5109,57.665,57.5012,57.5783,26288.0
2020-12-04 11:20:00,59.76,59.78,59.62,59.64,18081.0,57.5783,57.5976,57.4434,57.4627,18081.0
2020-12-04 11:25:00,59.64,59.77,59.62,59.73,17388.0,57.4627,57.5879,57.4434,57.5494,17388.0
2020-12-04 11:30:00,59.76,59.76,59.6,59.62,15881.0,57.5783,57.5783,57.4241,57.4434,15881.0
2020-12-04 11:35:00,59.59,59.67,59.57,59.64,25407.0,57.4145,57.4916,57.3952,57.4627,25407.0
2020-12-04 11:40:00,59.65,59.83,59.64,59.79,26225.0,57.4723,57.6457,57.4627,57.6072,26225.0
2020-12-04 11:45:00,59.78,59.79,59.55,59.59,29733.0,57.5976,57.6072,57.376,57.4145,29733.0
2020-12-04 11:50:00,59.58,59.67,59.52,59.66,18938.0,57.4049,57.4916,57.3471,57.482,18938.0
2020-12-04 11:55:00,59.66,59.79,59.65,59.77,22776.0,57.482,57.6072,57.4723,57.5879,22776.0
2020-12-04 12:00:00,59.75,59.76,59.67,59.71,20283.0,57.5687,57.5783,57.4916,57.5301,20283.0
2020-12-04 12:05:00,59.72,59.73,59.63,59.68,22073.0,57.5398,57.5494,57.453,57.5012,22073.0
2020-12-04 12:10:00,59.68,59.72,59.64,59.72,14238.0,57.5012,57.5398,57.4627,57.5398,14238.0
2020-12-04 12:15:00,59.73,59.78,59.7,59.76,18668.0,57.5494,57.5976,57.5205,57.5783,18668.0
2020-12-04 12:20:00,59.76,59.76,59.63,59.7,20246.0,57.5783,57.5783,57.453,57.5205,20246.0
2020-12-04 12:25:00,59.7,59.79,59.69,59.76,27808.0,57.5205,57.6072,57.5109,57.5783,27808.0
2020-12-04 12:30:00,59.76,59.81,59.67,59.7,39374.0,57.5783,57.6265,57.4916,57.5205,39374.0
2020-12-04 12:35:00,59.71,59.77,59.7,59.71,16548.0,57.5301,57.5879,57.5205,57.5301,16548.0
2020-12-04 12:40:00,59.71,59.87,59.71,59.85,17800.0,57.5301,57.6843,57.5301,57.665,17800.0
2020-12-04 12:45:00,59.85,59.9,59.79,59.8,22607.0,57.665,57.7132,57.6072,57.6168,22607.0
2020-12-04 12:50:00,59.8,59.81,59.62,59.63,15435.0,57.6168,57.6265,57.4434,57.453,15435.0
2020-12-04 12:55:00,59.64,59.73,59.63,59.71,22284.0,57.4627,57.5494,57.453,57.5301,22284.0
2020-12-04 13:00:00,59.71,59.71,59.63,59.66,16207.0,57.5301,57.5301,57.453,57.482,16207.0
2020-12-04 13:05:00,59.65,59.65,59.59,59.59,15120.0,57.4723,57.4723,57.4145,57.4145,15120.0
2020-12-04 13:10:00,59.59,59.64,59.57,59.61,19017.0,57.4145,57.4627,57.3952,57.4338,19017.0
2020-12-04 13:15:00,59.61,59.66,59.6,59.6,17580.0,57.4338,57.482,57.4241,57.4241,17580.0
2020-12-04 13:20:00,59.6,59.62,59.57,59.57,14901.0,57.4241,57.4434,57.3952,57.3952,14901.0
2020-12-04 13:25:00,59.56,59.65,59.56,59.64,18104.0,57.3856,57.4723,57.3856,57.4627,18104.0
2020-12-04 13:30:00,59.65,59.66,59.6,59.63,25121.0,57.4723,57.482,57.4241,57.453,25121.0
2020-12-04 13:35:00,59.63,59.75,59.63,59.72,22482.0,57.453,57.5687,57.453,57.5398,22482.0
2020-12-04 13:40:00,59.72,59.77,59.68,59.71,22929.0,57.5398,57.5879,57.5012,57.5301,22929.0
2020-12-04 13:45:00,59.72,59.73,59.65,59.67,25542.0,57.5398,57.5494,57.4723,57.4916,25542.0
2020-12-04 13:50:00,59.67,59.72,59.66,59.66,25304.0,57.4916,57.5398,57.482,57.482,25304.0
2020-12-04 13:55:00,59.66,59.76,59.65,59.75,25425.0,57.482,57.5783,57.4723,57.5687,25425.0
2020-12-04 14:00:00,59.74,59.8,59.69,59.69,44025.0,57.559,57.6168,57.5109,57.5109,44025.0
2020-12-04 14:05:00,59.68,59.71,59.67,59.7,28867.0,57.5012,57.5301,57.4916,57.5205,28867.0
2020-12-04 14:10:00,59.7,59.79,59.66,59.68,33407.0,57.5205,57.6072,57.482,57.5012,33407.0
2020-12-04 14:15:00,59.68,59.72,59.66,59.67,22321.0,57.5012,57.5398,57.482,57.4916,22321.0
2020-12-04 14:20:00,59.67,59.72,59.67,59.68,19334.0,57.4916,57.5398,57.4916,57.5012,19334.0
2020-12-04 14:25:00,59.67,59.68,59.46,59.51,29643.0,57.4916,57.5012,57.2893,57.3374,29643.0
2020-12-04 14:30:00,59.5,59.51,59.46,59.48,40291.0,57.3278,57.3374,57.2893,57.3085,40291.0
2020-12-04 14:35:00,59.48,59.5,59.45,59.48,44310.0,57.3085,57.3278,57.2796,57.3085,44310.0
2020-12-04 14:40:00,59.48,59.51,59.45,59.48,31632.0,57.3085,57.3374,57.2796,57.3085,31632.0
2020-12-04 14:45:00,59.5,59.51,59.46,59.5,27587.0,57.3278,57.3374,57.2893,57.3278,27587.0
2020-12-04 14:50:00,59.5,59.51,59.47,59.48,49920.0,57.3278,57.3374,57.2989,57.3085,49920.0
2020-12-04 14:55:00,59.49,59.72,59.49,59.7,53005.0,57.3182,57.5398,57.3182,57.5205,53005.0
2020-12-04 15:00:00,59.72,59.82,59.72,59.76,27059.0,57.5398,57.6361,57.5398,57.5783,27059.0
2020-12-04 15:05:00,59.78,59.79,59.67,59.69,24177.0,57.5976,57.6072,57.4916,57.5109,24177.0
2020-12-04 15:10:00,59.69,59.76,59.64,59.64,26848.0,57.5109,57.5783,57.4627,57.4627,26848.0
2020-12-04 15:15:00,59.63,59.68,59.58,59.66,28161.0,57.453,57.5012,57.4049,57.482,28161.0
2020-12-04 15:20:00,59.66,59.69,59.63,59.68,21098.0,57.482,57.5109,57.453,57.5012,21098.0
2020-12-04 15:25:00,59.69,59.75,59.62,59.68,26872.0,57.5109,57.5687,57.4434,57.5012,26872.0
2020-12-04 15:30:00,59.68,59.84,59.68,59.84,37365.0,57.5012,57.6554,57.5012,57.6554,37365.0
2020-12-04 15:35:00,59.83,59.93,59.82,59.9,54028.0,57.6457,57.7421,57.6361,57.7132,54028.0
2020-12-04 15:40:00,59.9,60.06,59.89,60.03,137687.0,57.7132,57.8674,57.7036,57.8384,137687.0
2020-12-04 15:45:00,60.03,60.09,59.93,59.94,88769.0,57.8384,57.8963,57.7421,57.7517,88769.0
2020-12-04 15:50:00,59.96,60.12,59.94,60.09,192218.0,57.771,57.9252,57.7517,57.8963,192218.0
2020-12-04 15:55:00,60.09,60.12,60.03,60.11,213590.0,57.8963,57.9252,57.8384,57.9155,213590.0
2020-12-07 09:30:00,59.87,59.9,59.25,59.35,78026.0,57.6843,57.7132,57.0869,57.1833,78026.0
2020-12-07 09:35:00,59.25,59.4,59.0,59.08,29442.0,57.0869,57.2314,56.846,56.9231,29442.0
2020-12-07 09:40:00,59.04,59.4,59.04,59.34,32422.0,56.8846,57.2314,56.8846,57.1736,32422.0
2020-12-07 09:45:00,59.3,59.35,59.12,59.14,24657.0,57.1351,57.1833,56.9617,56.9809,24657.0
2020-12-07 09:50:00,59.15,59.27,58.91,58.91,41161.0,56.9906,57.1062,56.7593,56.7593,41161.0
2020-12-07 09:55:00,58.95,58.99,58.68,58.87,78917.0,56.7979,56.8364,56.5377,56.7208,78917.0
2020-12-07 10:00:00,58.9,58.9,58.72,58.79,77112.0,56.7497,56.7497,56.5763,56.6437,77112.0
2020-12-07 10:05:00,58.81,58.89,58.77,58.85,38198.0,56.663,56.7401,56.6244,56.7015,38198.0
2020-12-07 10:10:00,58.86,58.98,58.85,58.89,61098.0,56.7112,56.8268,56.7015,56.7401,61098.0
2020-12-07 10:15:00,58.87,58.91,58.75,58.79,72333.0,56.7208,56.7593,56.6052,56.6437,72333.0
2020-12-07 10:20:00,58.79,58.82,58.68,58.78,96489.0,56.6437,56.6726,56.5377,56.6341,96489.0
2020-12-07 10:25:00,58.77,58.9,58.71,58.84,74864.0,56.6244,56.7497,56.5666,56.6919,74864.0
2020-12-07 10:30:00,58.86,58.94,58.82,58.91,43160.0,56.7112,56.7882,56.6726,56.7593,43160.0
2020-12-07 10:35:00,58.9,58.94,58.81,58.83,23722.0,56.7497,56.7882,56.663,56.6823,23722.0
2020-12-07 10:40:00,58.82,58.84,58.67,58.67,37355.0,56.6726,56.6919,56.5281,56.5281,37355.0
2020-12-07 10:45:00,58.66,58.69,58.58,58.61,41723.0,56.5185,56.5474,56.4414,56.4703,41723.0
2020-12-07 10:50:00,58.61,58.87,58.54,58.81,34704.0,56.4703,56.7208,56.4028,56.663,34704.0
2020-12-07 10:55:00,58.81,58.95,58.79,58.81,47223.0,56.663,56.7979,56.6437,56.663,47223.0
2020-12-07 11:00:00,58.81,58.99,58.79,58.94,34103.0,56.663,56.8364,56.6437,56.7882,34103.0
2020-12-07 11:05:00,58.94,58.98,58.87,58.88,33095.0,56.7882,56.8268,56.7208,56.7304,33095.0
2020-12-07 11:10:00,58.88,58.96,58.85,58.96,15147.0,56.7304,56.8075,56.7015,56.8075,15147.0
2020-12-07 11:15:00,58.96,58.97,58.9,58.95,17120.0,56.8075,56.8171,56.7497,56.7979,17120.0
2020-12-07 11:20:00,58.95,58.98,58.88,58.96,44292.0,56.7979,56.8268,56.7304,56.8075,44292.0
2020-12-07 11:25:00,58.96,59.0,58.9,58.95,51466.0,56.8075,56.846,56.7497,56.7979,51466.0
2020-12-07 11:30:00,58.95,59.07,58.87,58.88,55367.0,56.7979,56.9135,56.7208,56.7304,55367.0
2020-12-07 11:35:00,58.88,58.96,58.86,58.96,20775.0,56.7304,56.8075,56.7112,56.8075,20775.0
2020-12-07 11:40:00,58.96,59.04,58.95,59.0,23813.0,56.8075,56.8846,56.7979,56.846,23813.0
2020-12-07 11:45:00,59.0,59.13,59.0,59.05,52203.0,56.846,56.9713,56.846,56.8942,52203.0
2020-12-07 11:50:00,59.05,59.05,58.9,58.94,37039.0,56.8942,56.8942,56.7497,56.7882,37039.0
2020-12-07 11:55:00,58.96,58.97,58.86,58.95,34066.0,56.8075,56.8171,56.7112,56.7979,34066.0
2020-12-07 12:00:00,58.93,58.98,58.85,58.94,55380.0,56.7786,56.8268,56.7015,56.7882,55380.0
2020-12-07 12:05:00,58.94,59.04,58.93,59.04,21932.0,56.7882,56.8846,56.7786,56.8846,21932.0
2020-12-07 12:10:00,59.04,59.08,58.96,59.0,23973.0,56.8846,56.9231,56.8075,56.846,23973.0
2020-12-07 12:15:00,59.0,59.08,59.0,59.03,20131.0,56.846,56.9231,56.846,56.875,20131.0
2020-12-07 12:20:00,59.02,59.02,58.94,58.94,23682.0,56.8653,56.8653,56.7882,56.7882,23682.0
2020-12-07 12:25:00,58.95,58.96,58.8,58.85,24854.0,56.7979,56.8075,56.6534,56.7015,24854.0
2020-12-07 12:30:00,58.84,58.85,58.7,58.73,24792.0,56.6919,56.7015,56.557,56.5859,24792.0
2020-12-07 12:35:00,58.71,58.73,58.64,58.71,28845.0,56.5666,56.5859,56.4992,56.5666,28845.0
2020-12-07 12:40:00,58.71,58.81,58.71,58.75,18754.0,56.5666,56.663,56.5666,56.6052,18754.0
2020-12-07 12:45:00,58.76,58.8,58.73,58.73,20235.0,56.6148,56.6534,56.5859,56.5859,20235.0
2020-12-07 12:50:00,58.73,58.86,58.73,58.82,26468.0,56.5859,56.7112,56.5859,56.6726,26468.0
2020-12-07 12:55:00,58.82,58.88,58.81,58.81,17222.0,56.6726,56.7304,56.663,56.663,17222.0
2020-12-07 13:00:00,58.82,58.86,58.77,58.83,26523.0,56.6726,56.7112,56.6244,56.6823,26523.0
2020-12-07 13:05:00,58.81,58.93,58.8,58.92,34748.0,56.663,56.7786,56.6534,56.769,34748.0
2020-12-07 13:10:00,58.9,58.95,58.83,58.86,24405.0,56.7497,56.7979,56.6823,56.7112,24405.0
2020-12-07 13:15:00,58.85,58.94,58.83,58.92,21879.0,56.7015,56.7882,56.6823,56.769,21879.0
2020-12-07 13:20:00,58.93,58.98,58.9,58.97,15102.0,56.7786,56.8268,56.7497,56.8171,15102.0
2020-12-07 13:25:00,58.97,58.97,58.91,58.94,16540.0,56.8171,56.8171,56.7593,56.7882,16540.0
2020-12-07 13:30:00,58.95,58.98,58.95,58.97,9139.0,56.7979,56.8268,56.7979,56.8171,9139.0
2020-12-07 13:35:00,58.98,59.03,58.92,58.94,16721.0,56.8268,56.875,56.769,56.7882,16721.0
2020-12-07 13:40:00,58.94,58.94,58.75,58.78,15473.0,56.7882,56.7882,56.6052,56.6341,15473.0
2020-12-07 13:45:00,58.79,58.81,58.71,58.81,12190.0,56.6437,56.663,56.5666,56.663,12190.0
2020-12-07 13:50:00,58.82,58.82,58.69,58.76,10749.0,56.6726,56.6726,56.5474,56.6148,10749.0
2020-12-07 13:55:00,58.76,58.78,58.7,58.7,12837.0,56.6148,56.6341,56.557,56.557,12837.0
2020-12-07 14:00:00,58.69,58.7,58.62,58.7,33823.0,56.5474,56.557,56.4799,56.557,33823.0
2020-12-07 14:05:00,58.7,58.77,58.67,58.77,22799.0,56.557,56.6244,56.5281,56.6244,22799.0
2020-12-07 14:10:00,58.76,58.8,58.69,58.78,27485.0,56.6148,56.6534,56.5474,56.6341,27485.0
2020-12-07 14:15:00,58.78,58.88,58.73,58.86,20858.0,56.6341,56.7304,56.5859,56.7112,20858.0
2020-12-07 14:20:00,58.87,58.95,58.87,58.94,23545.0,56.7208,56.7979,56.7208,56.7882,23545.0
2020-12-07 14:25:00,58.95,59.0,58.89,58.96,25625.0,56.7979,56.846,56.7401,56.8075,25625.0
2020-12-07 14:30:00,58.97,59.05,58.95,59.01,22646.0,56.8171,56.8942,56.7979,56.8557,22646.0
2020-12-07 14:35:00,59.01,59.04,58.97,59.01,17900.0,56.8557,56.8846,56.8171,56.8557,17900.0
2020-12-07 14:40:00,59.0,59.08,58.99,59.01,19923.0,56.846,56.9231,56.8364,56.8557,19923.0
2020-12-07 14:45:00,59.0,59.02,58.93,59.01,18565.0,56.846,56.8653,56.7786,56.8557,18565.0
2020-12-07 14:50:00,59.02,59.12,59.0,59.0,31493.0,56.8653,56.9617,56.846,56.846,31493.0
2020-12-07 14:55:00,59.0,59.01,58.91,58.91,14734.0,56.846,56.8557,56.7593,56.7593,14734.0
2020-12-07 15:00:00,58.92,58.95,58.88,58.94,16632.0,56.769,56.7979,56.7304,56.7882,16632.0
2020-12-07 15:05:00,58.95,58.97,58.9,58.96,29608.0,56.7979,56.8171,56.7497,56.8075,29608.0
2020-12-07 15:10:00,58.96,58.96,58.86,58.89,22846.0,56.8075,56.8075,56.7112,56.7401,22846.0
2020-12-07 15:15:00,58.89,58.94,58.88,58.93,25728.0,56.7401,56.7882,56.7304,56.7786,25728.0
2020-12-07 15:20:00,58.92,58.96,58.86,58.87,23983.0,56.769,56.8075,56.7112,56.7208,23983.0
2020-12-07 15:25:00,58.87,58.87,58.82,58.83,28937.0,56.7208,56.7208,56.6726,56.6823,28937.0
2020-12-07 15:30:00,58.84,58.95,58.82,58.93,34906.0,56.6919,56.7979,56.6726,56.7786,34906.0
2020-12-07 15:35:00,58.93,58.98,58.83,58.85,31969.0,56.7786,56.8268,56.6823,56.7015,31969.0
2020-12-07 15:40:00,58.84,58.86,58.74,58.8,51519.0,56.6919,56.7112,56.5955,56.6534,51519.0
2020-12-07 15:45:00,58.8,58.82,58.64,58.68,84919.0,56.6534,56.6726,56.4992,56.5377,84919.0
2020-12-07 15:50:00,58.68,58.77,58.66,58.76,109024.0,56.5377,56.6244,56.5185,56.6148,109024.0
2020-12-07 15:55:00,58.77,58.96,58.77,58.95,175542.0,56.6244,56.8075,56.6244,56.7979,175542.0
2020-12-08 09:30:00,58.25,58.84,58.25,58.75,49862.0,56.1234,56.6919,56.1234,56.6052,49862.0
2020-12-08 09:35:00,58.71,59.5,58.71,59.24,59862.0,56.5666,57.3278,56.5666,57.0773,59862.0
2020-12-08 09:40:00,59.24,59.36,58.94,59.0,58278.0,57.0773,57.1929,56.7882,56.846,58278.0
2020-12-08 09:45:00,59.06,59.22,58.96,59.0,28538.0,56.9039,57.058,56.8075,56.846,28538.0
2020-12-08 09:50:00,58.97,58.98,58.61,58.61,31089.0,56.8171,56.8268,56.4703,56.4703,31089.0
2020-12-08 09:55:00,58.67,58.79,58.42,58.47,17098.0,56.5281,56.6437,56.2872,56.3354,17098.0
2020-12-08 10:00:00,58.44,58.46,58.3,58.37,22807.0,56.3065,56.3258,56.1716,56.239,22807.0
2020-12-08 10:05:00,58.35,58.47,58.3,58.38,28106.0,56.2198,56.3354,56.1716,56.2487,28106.0
2020-12-08 10:10:00,58.41,58.54,58.38,58.53,30646.0,56.2776,56.4028,56.2487,56.3932,30646.0
2020-12-08 10:15:00,58.53,58.57,58.33,58.39,29968.0,56.3932,56.4317,56.2005,56.2583,29968.0
2020-12-08 10:20:00,58.42,58.44,58.28,58.4,21817.0,56.2872,56.3065,56.1523,56.268,21817.0
2020-12-08 10:25:00,58.41,58.48,58.32,58.42,23709.0,56.2776,56.345,56.1909,56.2872,23709.0
2020-12-08 10:30:00,58.36,58.45,58.3,58.41,19958.0,56.2294,56.3161,56.1716,56.2776,19958.0
2020-12-08 10:35:00,58.43,58.51,58.36,58.45,133378.0,56.2969,56.3739,56.2294,56.3161,133378.0
2020-12-08 10:40:00,58.45,58.46,58.31,58.39,36299.0,56.3161,56.3258,56.1812,56.2583,36299.0
2020-12-08 10:45:00,58.39,58.39,58.21,58.37,23081.0,56.2583,56.2583,56.0849,56.239,23081.0
2020-12-08 10:50:00,58.35,58.41,58.26,58.39,21408.0,56.2198,56.2776,56.1331,56.2583,21408.0
2020-12-08 10:55:00,58.38,58.45,58.36,58.45,13715.0,56.2487,56.3161,56.2294,56.3161,13715.0
2020-12-08 11:00:00,58.43,58.59,58.42,58.56,91689.0,56.2969,56.451,56.2872,56.4221,91689.0
2020-12-08 11:05:00,58.58,58.73,58.55,58.67,43671.0,56.4414,56.5859,56.4125,56.5281,43671.0
2020-12-08 11:10:00,58.66,58.79,58.65,58.79,20937.0,56.5185,56.6437,56.5088,56.6437,20937.0
2020-12-08 11:15:00,58.77,58.87,58.77,58.86,14693.0,56.6244,56.7208,56.6244,56.7112,14693.0
2020-12-08 11:20:00,58.88,58.92,58.83,58.85,19335.0,56.7304,56.769,56.6823,56.7015,19335.0
2020-12-08 11:25:00,58.85,59.04,58.77,58.97,37017.0,56.7015,56.8846,56.6244,56.8171,37017.0
2020-12-08 11:30:00,58.96,59.02,58.9,58.95,23144.0,56.8075,56.8653,56.7497,56.7979,23144.0
2020-12-08 11:35:00,58.95,58.96,58.87,58.92,18831.0,56.7979,56.8075,56.7208,56.769,18831.0
2020-12-08 11:40:00,58.91,58.91,58.77,58.8,42963.0,56.7593,56.7593,56.6244,56.6534,42963.0
2020-12-08 11:45:00,58.8,58.92,58.8,58.86,35319.0,56.6534,56.769,56.6534,56.7112,35319.0
2020-12-08 11:50:00,58.85,58.92,58.77,58.78,22547.0,56.7015,56.769,56.6244,56.6341,22547.0
2020-12-08 11:55:00,58.79,58.79,58.59,58.62,35885.0,56.6437,56.6437,56.451,56.4799,35885.0
2020-12-08 12:00:00,58.61,58.65,58.59,58.62,10997.0,56.4703,56.5088,56.451,56.4799,10997.0
2020-12-08 12:05:00,58.61,58.71,58.59,58.7,11884.0,56.4703,56.5666,56.451,56.557,11884.0
2020-12-08 12:10:00,58.69,58.7,58.62,58.67,13302.0,56.5474,56.557,56.4799,56.5281,13302.0
2020-12-08 12:15:00,58.66,58.73,58.65,58.65,8097.0,56.5185,56.5859,56.5088,56.5088,8097.0
2020-12-08 12:20:00,58.66,58.75,58.65,58.7,11372.0,56.5185,56.6052,56.5088,56.557,11372.0
2020-12-08 12:25:00,58.7,58.76,58.66,58.69,13869.0,56.557,56.6148,56.5185,56.5474,13869.0
2020-12-08 12:30:00,58.7,58.7,58.66,58.69,5789.0,56.557,56.557,56.5185,56.5474,5789.0
2020-12-08 12:35:00,58.69,58.7,58.56,58.6,11545.0,56.5474,56.557,56.4221,56.4607,11545.0
2020-12-08 12:40:00,58.61,58.71,58.6,58.68,11181.0,56.4703,56.5666,56.4607,56.5377,11181.0
2020-12-08 12:45:00,58.68,58.71,58.62,58.7,11503.0,56.5377,56.5666,56.4799,56.557,11503.0
2020-12-08 12:50:00,58.7,58.76,58.67,58.69,15240.0,56.557,56.6148,56.5281,56.5474,15240.0
2020-12-08 12:55:00,58.69,58.71,58.63,58.63,5224.0,56.5474,56.5666,56.4896,56.4896,5224.0
2020-12-08 13:00:00,58.64,58.65,58.55,58.61,25640.0,56.4992,56.5088,56.4125,56.4703,25640.0
2020-12-08 13:05:00,58.61,58.61,58.52,58.56,10104.0,56.4703,56.4703,56.3836,56.4221,10104.0
2020-12-08 13:10:00,58.57,58.66,58.56,58.65,6747.0,56.4317,56.5185,56.4221,56.5088,6747.0
2020-12-08 13:15:00,58.64,58.67,58.56,58.56,20907.0,56.4992,56.5281,56.4221,56.4221,20907.0
2020-12-08 13:20:00,58.57,58.66,58.55,58.65,8458.0,56.4317,56.5185,56.4125,56.5088,8458.0
2020-12-08 13:25:00,58.63,58.69,58.63,58.65,8932.0,56.4896,56.5474,56.4896,56.5088,8932.0
2020-12-08 13:30:00,58.66,58.66,58.6,58.63,11865.0,56.5185,56.5185,56.4607,56.4896,11865.0
2020-12-08 13:35:00,58.63,58.7,58.62,58.68,7485.0,56.4896,56.557,56.4799,56.5377,7485.0
2020-12-08 13:40:00,58.68,58.68,58.62,58.66,6939.0,56.5377,56.5377,56.4799,56.5185,6939.0
2020-12-08 13:45:00,58.66,58.78,58.63,58.71,10392.0,56.5185,56.6341,56.4896,56.5666,10392.0
2020-12-08 13:50:00,58.69,58.72,58.65,58.67,8276.0,56.5474,56.5763,56.5088,56.5281,8276.0
2020-12-08 13:55:00,58.67,58.68,58.61,58.64,12427.0,56.5281,56.5377,56.4703,56.4992,12427.0
2020-12-08 14:00:00,58.64,58.67,58.6,58.65,14612.0,56.4992,56.5281,56.4607,56.5088,14612.0
2020-12-08 14:05:00,58.64,58.68,58.62,58.67,16781.0,56.4992,56.5377,56.4799,56.5281,16781.0
2020-12-08 14:10:00,58.66,58.69,58.63,58.67,6866.0,56.5185,56.5474,56.4896,56.5281,6866.0
2020-12-08 14:15:00,58.68,58.73,58.67,58.73,6628.0,56.5377,56.5859,56.5281,56.5859,6628.0
2020-12-08 14:20:00,58.73,58.78,58.72,58.76,12155.0,56.5859,56.6341,56.5763,56.6148,12155.0
2020-12-08 14:25:00,58.76,58.82,58.74,58.76,13363.0,56.6148,56.6726,56.5955,56.6148,13363.0
2020-12-08 14:30:00,58.76,58.79,58.73,58.78,7565.0,56.6148,56.6437,56.5859,56.6341,7565.0
2020-12-08 14:35:00,58.78,58.79,58.75,58.76,15068.0,56.6341,56.6437,56.6052,56.6148,15068.0
2020-12-08 14:40:00,58.77,58.77,58.74,58.75,5376.0,56.6244,56.6244,56.5955,56.6052,5376.0
2020-12-08 14:45:00,58.75,58.76,58.63,58.65,41312.0,56.6052,56.6148,56.4896,56.5088,41312.0
2020-12-08 14:50:00,58.65,58.68,58.62,58.66,29687.0,56.5088,56.5377,56.4799,56.5185,29687.0
2020-12-08 14:55:00,58.66,58.67,58.61,58.62,19920.0,56.5185,56.5281,56.4703,56.4799,19920.0
2020-12-08 15:00:00,58.62,58.64,58.58,58.58,19109.0,56.4799,56.4992,56.4414,56.4414,19109.0
2020-12-08 15:05:00,58.58,58.6,58.47,58.49,23380.0,56.4414,56.4607,56.3354,56.3547,23380.0
2020-12-08 15:10:00,58.48,58.53,58.45,58.53,21894.0,56.345,56.3932,56.3161,56.3932,21894.0
2020-12-08 15:15:00,58.53,58.54,58.46,58.48,16510.0,56.3932,56.4028,56.3258,56.345,16510.0
2020-12-08 15:20:00,58.47,58.49,58.45,58.48,17231.0,56.3354,56.3547,56.3161,56.345,17231.0
2020-12-08 15:25:00,58.48,58.49,58.41,58.45,17727.0,56.345,56.3547,56.2776,56.3161,17727.0
2020-12-08 15:30:00,58.45,58.48,58.43,58.45,23753.0,56.3161,56.345,56.2969,56.3161,23753.0
2020-12-08 15:35:00,58.44,58.47,58.42,58.47,24049.0,56.3065,56.3354,56.2872,56.3354,24049.0
2020-12-08 15:40:00,58.46,58.5,58.43,58.48,36134.0,56.3258,56.3643,56.2969,56.345,36134.0
2020-12-08 15:45:00,58.48,58.56,58.48,58.51,31563.0,56.345,56.4221,56.345,56.3739,31563.0
2020-12-08 15:50:00,58.5,58.54,58.46,58.5,40751.0,56.3643,56.4028,56.3258,56.3643,40751.0
2020-12-08 15:55:00,58.5,58.63,58.48,58.58,90678.0,56.3643,56.4896,56.345,56.4414,90678.0
2020-12-09 09:30:00,58.73,58.9,58.51,58.57,59117.0,56.5859,56.7497,56.3739,56.4317,59117.0
2020-12-09 09:35:00,58.53,58.68,58.41,58.61,30686.0,56.3932,56.5377,56.2776,56.4703,30686.0
2020-12-09 09:40:00,58.6,58.76,58.55,58.64,22027.0,56.4607,56.6148,56.4125,56.4992,22027.0
2020-12-09 09:45:00,58.63,58.73,58.44,58.51,33471.0,56.4896,56.5859,56.3065,56.3739,33471.0
2020-12-09 09:50:00,58.51,58.64,58.44,58.46,25611.0,56.3739,56.4992,56.3065,56.3258,25611.0
2020-12-09 09:55:00,58.46,58.67,58.46,58.61,25442.0,56.3258,56.5281,56.3258,56.4703,25442.0
2020-12-09 10:00:00,58.57,58.57,58.18,58.23,25019.0,56.4317,56.4317,56.056,56.1042,25019.0
2020-12-09 10:05:00,58.27,58.39,58.23,58.32,24013.0,56.1427,56.2583,56.1042,56.1909,24013.0
2020-12-09 10:10:00,58.31,58.44,58.15,58.26,18313.0,56.1812,56.3065,56.0271,56.1331,18313.0
2020-12-09 10:15:00,58.21,58.43,58.15,58.4,18773.0,56.0849,56.2969,56.0271,56.268,18773.0
2020-12-09 10:20:00,58.37,58.38,58.28,58.36,12822.0,56.239,56.2487,56.1523,56.2294,12822.0
2020-12-09 10:25:00,58.34,58.39,58.31,58.31,10361.0,56.2101,56.2583,56.1812,56.1812,10361.0
2020-12-09 10:30:00,58.31,58.36,58.26,58.27,12672.0,56.1812,56.2294,56.1331,56.1427,12672.0
2020-12-09 10:35:00,58.3,58.35,58.2,58.34,15220.0,56.1716,56.2198,56.0753,56.2101,15220.0
2020-12-09 10:40:00,58.31,58.38,58.3,58.36,11295.0,56.1812,56.2487,56.1716,56.2294,11295.0
2020-12-09 10:45:00,58.35,58.36,58.24,58.3,9403.0,56.2198,56.2294,56.1138,56.1716,9403.0
2020-12-09 10:50:00,58.3,58.32,58.25,58.27,8019.0,56.1716,56.1909,56.1234,56.1427,8019.0
2020-12-09 10:55:00,58.27,58.28,58.14,58.15,11963.0,56.1427,56.1523,56.0174,56.0271,11963.0
2020-12-09 11:00:00,58.14,58.16,58.04,58.04,22718.0,56.0174,56.0367,55.9211,55.9211,22718.0
2020-12-09 11:05:00,58.03,58.16,57.96,58.16,14639.0,55.9115,56.0367,55.844,56.0367,14639.0
2020-12-09 11:10:00,58.16,58.26,58.13,58.2,10391.0,56.0367,56.1331,56.0078,56.0753,10391.0
2020-12-09 11:15:00,58.19,58.22,58.06,58.06,6587.0,56.0656,56.0945,55.9404,55.9404,6587.0
2020-12-09 11:20:00,58.1,58.19,58.04,58.15,9579.0,55.9789,56.0656,55.9211,56.0271,9579.0
2020-12-09 11:25:00,58.17,58.25,58.05,58.24,21009.0,56.0464,56.1234,55.9307,56.1138,21009.0
2020-12-09 11:30:00,58.21,58.21,58.12,58.15,18179.0,56.0849,56.0849,55.9982,56.0271,18179.0
2020-12-09 11:35:00,58.15,58.39,58.15,58.39,23929.0,56.0271,56.2583,56.0271,56.2583,23929.0
2020-12-09 11:40:00,58.4,58.46,58.38,58.45,11237.0,56.268,56.3258,56.2487,56.3161,11237.0
2020-12-09 11:45:00,58.47,58.51,58.38,58.44,17969.0,56.3354,56.3739,56.2487,56.3065,17969.0
2020-12-09 11:50:00,58.45,58.5,58.37,58.37,14563.0,56.3161,56.3643,56.239,56.239,14563.0
2020-12-09 11:55:00,58.39,58.45,58.37,58.42,9503.0,56.2583,56.3161,56.239,56.2872,9503.0
2020-12-09 12:00:00,58.43,58.47,58.36,58.38,17646.0,56.2969,56.3354,56.2294,56.2487,17646.0
2020-12-09 12:05:00,58.39,58.45,58.35,58.44,19294.0,56.2583,56.3161,56.2198,56.3065,19294.0
2020-12-09 12:10:00,58.46,58.49,58.37,58.38,8690.0,56.3258,56.3547,56.239,56.2487,8690.0
2020-12-09 12:15:00,58.37,58.38,58.32,58.33,7111.0,56.239,56.2487,56.1909,56.2005,7111.0
2020-12-09 12:20:00,58.32,58.35,58.24,58.3,7983.0,56.1909,56.2198,56.1138,56.1716,7983.0
2020-12-09 12:25:00,58.3,58.33,58.24,58.33,18417.0,56.1716,56.2005,56.1138,56.2005,18417.0
2020-12-09 12:30:00,58.32,58.32,58.21,58.24,7506.0,56.1909,56.1909,56.0849,56.1138,7506.0
2020-12-09 12:35:00,58.23,58.24,58.18,58.19,20889.0,56.1042,56.1138,56.056,56.0656,20889.0
2020-12-09 12:40:00,58.18,58.2,58.11,58.13,5772.0,56.056,56.0753,55.9885,56.0078,5772.0
2020-12-09 12:45:00,58.11,58.14,58.03,58.03,13385.0,55.9885,56.0174,55.9115,55.9115,13385.0
2020-12-09 12:50:00,58.02,58.14,57.92,58.09,34640.0,55.9018,56.0174,55.8055,55.9693,34640.0
2020-12-09 12:55:00,58.1,58.19,58.07,58.15,9365.0,55.9789,56.0656,55.95,56.0271,9365.0
2020-12-09 13:00:00,58.13,58.13,58.03,58.03,14142.0,56.0078,56.0078,55.9115,55.9115,14142.0
2020-12-09 13:05:00,58.02,58.16,57.99,58.15,13985.0,55.9018,56.0367,55.8729,56.0271,13985.0
2020-12-09 13:10:00,58.14,58.18,58.07,58.1,9881.0,56.0174,56.056,55.95,55.9789,9881.0
2020-12-09 13:15:00,58.1,58.15,57.98,58.0,9335.0,55.9789,56.0271,55.8633,55.8826,9335.0
2020-12-09 13:20:00,58.01,58.06,57.98,57.99,9291.0,55.8922,55.9404,55.8633,55.8729,9291.0
2020-12-09 13:25:00,57.97,57.97,57.77,57.8,22453.0,55.8537,55.8537,55.661,55.6899,22453.0
2020-12-09 13:30:00,57.77,57.78,57.54,57.55,26463.0,55.661,55.6706,55.4394,55.449,26463.0
2020-12-09 13:35:00,57.55,57.74,57.51,57.74,20070.0,55.449,55.632,55.4104,55.632,20070.0
2020-12-09 13:40:00,57.72,57.84,57.69,57.79,8329.0,55.6128,55.7284,55.5839,55.6802,8329.0
2020-12-09 13:45:00,57.79,57.79,57.69,57.71,13101.0,55.6802,55.6802,55.5839,55.6031,13101.0
2020-12-09 13:50:00,57.72,57.73,57.62,57.66,26415.0,55.6128,55.6224,55.5164,55.555,26415.0
2020-12-09 13:55:00,57.67,57.67,57.36,57.42,21578.0,55.5646,55.5646,55.2659,55.3237,21578.0
2020-12-09 14:00:00,57.41,57.68,57.38,57.66,18959.0,55.3141,55.5742,55.2852,55.555,18959.0
2020-12-09 14:05:00,57.65,57.76,57.61,57.69,31898.0,55.5453,55.6513,55.5068,55.5839,31898.0
2020-12-09 14:10:00,57.68,57.69,57.51,57.59,45034.0,55.5742,55.5839,55.4104,55.4875,45034.0
2020-12-09 14:15:00,57.59,57.73,57.53,57.73,27685.0,55.4875,55.6224,55.4297,55.6224,27685.0
2020-12-09 14:20:00,57.72,57.83,57.68,57.83,10084.0,55.6128,55.7188,55.5742,55.7188,10084.0
2020-12-09 14:25:00,57.84,57.93,57.81,57.92,7994.0,55.7284,55.8151,55.6995,55.8055,7994.0
2020-12-09 14:30:00,57.91,57.96,57.81,57.84,13606.0,55.7958,55.844,55.6995,55.7284,13606.0
2020-12-09 14:35:00,57.86,57.88,57.78,57.83,12256.0,55.7477,55.7669,55.6706,55.7188,12256.0
2020-12-09 14:40:00,57.84,57.86,57.72,57.75,14471.0,55.7284,55.7477,55.6128,55.6417,14471.0
2020-12-09 14:45:00,57.75,57.91,57.73,57.87,9834.0,55.6417,55.7958,55.6224,55.7573,9834.0
2020-12-09 14:50:00,57.86,57.88,57.8,57.87,24679.0,55.7477,55.7669,55.6899,55.7573,24679.0
2020-12-09 14:55:00,57.87,57.9,57.83,57.84,26458.0,55.7573,55.7862,55.7188,55.7284,26458.0
2020-12-09 15:00:00,57.83,57.9,57.79,57.85,28336.0,55.7188,55.7862,55.6802,55.738,28336.0
2020-12-09 15:05:00,57.85,58.01,57.84,57.96,13995.0,55.738,55.8922,55.7284,55.844,13995.0
2020-12-09 15:10:00,57.95,58.0,57.92,57.97,24186.0,55.8344,55.8826,55.8055,55.8537,24186.0
2020-12-09 15:15:00,57.96,58.01,57.93,57.99,26529.0,55.844,55.8922,55.8151,55.8729,26529.0
2020-12-09 15:20:00,57.99,58.0,57.83,57.85,65078.0,55.8729,55.8826,55.7188,55.738,65078.0
2020-12-09 15:25:00,57.85,57.87,57.71,57.72,54357.0,55.738,55.7573,55.6031,55.6128,54357.0
2020-12-09 15:30:00,57.7,57.83,57.7,57.77,22124.0,55.5935,55.7188,55.5935,55.661,22124.0
2020-12-09 15:35:00,57.76,57.85,57.73,57.82,29569.0,55.6513,55.738,55.6224,55.7091,29569.0
2020-12-09 15:40:00,57.83,57.96,57.82,57.94,35478.0,55.7188,55.844,55.7091,55.8247,35478.0
2020-12-09 15:45:00,57.93,57.95,57.82,57.89,81517.0,55.8151,55.8344,55.7091,55.7766,81517.0
2020-12-09 15:50:00,57.91,57.94,57.8,57.89,83676.0,55.7958,55.8247,55.6899,55.7766,83676.0
2020-12-09 15:55:00,57.89,58.01,57.88,57.99,232043.0,55.7766,55.8922,55.7669,55.8729,232043.0
2020-12-10 09:30:00,57.05,57.53,57.05,57.21,104125.0,54.9672,55.4297,54.9672,55.1214,104125.0
2020-12-10 09:35:00,57.28,57.87,57.24,57.87,31375.0,55.1888,55.7573,55.1503,55.7573,31375.0
2020-12-10 09:40:00,57.85,57.94,57.58,57.64,39781.0,55.738,55.8247,55.4779,55.5357,39781.0
2020-12-10 09:45:00,57.66,57.8,57.59,57.6,14748.0,55.555,55.6899,55.4875,55.4972,14748.0
2020-12-10 09:50:00,57.61,57.83,57.59,57.81,82551.0,55.5068,55.7188,55.4875,55.6995,82551.0
2020-12-10 09:55:00,57.8,57.9,57.74,57.82,56457.0,55.6899,55.7862,55.632,55.7091,56457.0
2020-12-10 10:00:00,57.84,57.87,57.58,57.59,99537.0,55.7284,55.7573,55.4779,55.4875,99537.0
2020-12-10 10:05:00,57.61,57.76,57.54,57.72,14388.0,55.5068,55.6513,55.4394,55.6128,14388.0
2020-12-10 10:10:00,57.75,57.98,57.75,57.83,15678.0,55.6417,55.8633,55.6417,55.7188,15678.0
2020-12-10 10:15:00,57.82,57.88,57.75,57.8,13080.0,55.7091,55.7669,55.6417,55.6899,13080.0
2020-12-10 10:20:00,57.82,57.85,57.73,57.8,18862.0,55.7091,55.738,55.6224,55.6899,18862.0
2020-12-10 10:25:00,57.79,57.95,57.79,57.9,12626.0,55.6802,55.8344,55.6802,55.7862,12626.0
2020-12-10 10:30:00,57.92,58.0,57.81,57.84,12820.0,55.8055,55.8826,55.6995,55.7284,12820.0
2020-12-10 10:35:00,57.84,58.0,57.84,57.98,22884.0,55.7284,55.8826,55.7284,55.8633,22884.0
2020-12-10 10:40:00,57.98,57.99,57.72,57.73,16408.0,55.8633,55.8729,55.6128,55.6224,16408.0
2020-12-10 10:45:00,57.73,57.84,57.71,57.73,24450.0,55.6224,55.7284,55.6031,55.6224,24450.0
2020-12-10 10:50:00,57.75,57.89,57.75,57.79,10410.0,55.6417,55.7766,55.6417,55.6802,10410.0
2020-12-10 10:55:00,57.79,57.96,57.76,57.96,24977.0,55.6802,55.844,55.6513,55.844,24977.0
2020-12-10 11:00:00,57.98,58.14,57.9,58.11,13170.0,55.8633,56.0174,55.7862,55.9885,13170.0
2020-12-10 11:05:00,58.13,58.25,58.04,58.2,41747.0,56.0078,56.1234,55.9211,56.0753,41747.0
2020-12-10 11:10:00,58.2,58.25,58.12,58.2,30491.0,56.0753,56.1234,55.9982,56.0753,30491.0
2020-12-10 11:15:00,58.22,58.26,58.15,58.24,38844.0,56.0945,56.1331,56.0271,56.1138,38844.0
2020-12-10 11:20:00,58.26,58.27,58.08,58.11,11002.0,56.1331,56.1427,55.9596,55.9885,11002.0
2020-12-10 11:25:00,58.09,58.09,57.96,58.01,5333.0,55.9693,55.9693,55.844,55.8922,5333.0
2020-12-10 11:30:00,58.01,58.01,57.92,57.98,11171.0,55.8922,55.8922,55.8055,55.8633,11171.0
2020-12-10 11:35:00,57.97,57.98,57.87,57.88,4449.0,55.8537,55.8633,55.7573,55.7669,4449.0
2020-12-10 11:40:00,57.87,57.91,57.83,57.86,10531.0,55.7573,55.7958,55.7188,55.7477,10531.0
2020-12-10 11:45:00,57.86,57.93,57.86,57.9,8106.0,55.7477,55.8151,55.7477,55.7862,8106.0
2020-12-10 11:50:00,57.9,57.91,57.83,57.86,5964.0,55.7862,55.7958,55.7188,55.7477,5964.0
2020-12-10 11:55:00,57.84,57.88,57.8,57.8,5077.0,55.7284,55.7669,55.6899,55.6899,5077.0
2020-12-10 12:00:00,57.85,57.91,57.8,57.9,13149.0,55.738,55.7958,55.6899,55.7862,13149.0
2020-12-10 12:05:00,57.92,57.97,57.89,57.94,5917.0,55.8055,55.8537,55.7766,55.8247,5917.0
2020-12-10 12:10:00,57.96,57.97,57.9,57.91,14140.0,55.844,55.8537,55.7862,55.7958,14140.0
2020-12-10 12:15:00,57.93,57.94,57.88,57.88,6498.0,55.8151,55.8247,55.7669,55.7669,6498.0
2020-12-10 12:20:00,57.86,57.87,57.79,57.87,11220.0,55.7477,55.7573,55.6802,55.7573,11220.0
2020-12-10 12:25:00,57.87,57.9,57.82,57.83,5719.0,55.7573,55.7862,55.7091,55.7188,5719.0
2020-12-10 12:30:00,57.83,57.94,57.81,57.9,6368.0,55.7188,55.8247,55.6995,55.7862,6368.0
2020-12-10 12:35:00,57.91,57.92,57.81,57.82,8306.0,55.7958,55.8055,55.6995,55.7091,8306.0
2020-12-10 12:40:00,57.82,57.86,57.77,57.84,7549.0,55.7091,55.7477,55.661,55.7284,7549.0
2020-12-10 12:45:00,57.83,57.85,57.73,57.74,8126.0,55.7188,55.738,55.6224,55.632,8126.0
2020-12-10 12:50:00,57.75,57.8,57.72,57.79,5608.0,55.6417,55.6899,55.6128,55.6802,5608.0
2020-12-10 12:55:00,57.78,57.82,57.72,57.81,8304.0,55.6706,55.7091,55.6128,55.6995,8304.0
2020-12-10 13:00:00,57.82,57.84,57.73,57.78,22174.0,55.7091,55.7284,55.6224,55.6706,22174.0
2020-12-10 13:05:00,57.78,57.85,57.76,57.83,13942.0,55.6706,55.738,55.6513,55.7188,13942.0
2020-12-10 13:10:00,57.81,57.9,57.81,57.9,10213.0,55.6995,55.7862,55.6995,55.7862,10213.0
2020-12-10 13:15:00,57.9,57.91,57.86,57.88,18077.0,55.7862,55.7958,55.7477,55.7669,18077.0
2020-12-10 13:20:00,57.88,57.9,57.84,57.85,19883.0,55.7669,55.7862,55.7284,55.738,19883.0
2020-12-10 13:25:00,57.85,57.88,57.84,57.85,13724.0,55.738,55.7669,55.7284,55.738,13724.0
2020-12-10 13:30:00,57.85,57.86,57.79,57.84,21909.0,55.738,55.7477,55.6802,55.7284,21909.0
2020-12-10 13:35:00,57.82,57.82,57.74,57.8,8329.0,55.7091,55.7091,55.632,55.6899,8329.0
2020-12-10 13:40:00,57.78,57.78,57.73,57.74,8667.0,55.6706,55.6706,55.6224,55.632,8667.0
2020-12-10 13:45:00,57.73,57.76,57.66,57.68,12223.0,55.6224,55.6513,55.555,55.5742,12223.0
2020-12-10 13:50:00,57.68,57.79,57.67,57.77,4580.0,55.5742,55.6802,55.5646,55.661,4580.0
2020-12-10 13:55:00,57.76,57.76,57.57,57.6,9070.0,55.6513,55.6513,55.4683,55.4972,9070.0
2020-12-10 14:00:00,57.6,57.62,57.55,57.58,10349.0,55.4972,55.5164,55.449,55.4779,10349.0
2020-12-10 14:05:00,57.57,57.67,57.57,57.62,8086.0,55.4683,55.5646,55.4683,55.5164,8086.0
2020-12-10 14:10:00,57.64,57.64,57.53,57.6,10380.0,55.5357,55.5357,55.4297,55.4972,10380.0
2020-12-10 14:15:00,57.55,57.63,57.55,57.61,18454.0,55.449,55.5261,55.449,55.5068,18454.0
2020-12-10 14:20:00,57.61,57.67,57.6,57.65,10772.0,55.5068,55.5646,55.4972,55.5453,10772.0
2020-12-10 14:25:00,57.68,57.77,57.68,57.7,8455.0,55.5742,55.661,55.5742,55.5935,8455.0
2020-12-10 14:30:00,57.7,57.76,57.68,57.73,10898.0,55.5935,55.6513,55.5742,55.6224,10898.0
2020-12-10 14:35:00,57.74,57.77,57.71,57.75,22437.0,55.632,55.661,55.6031,55.6417,22437.0
2020-12-10 14:40:00,57.75,57.75,57.68,57.71,11756.0,55.6417,55.6417,55.5742,55.6031,11756.0
2020-12-10 14:45:00,57.71,57.77,57.7,57.75,9277.0,55.6031,55.661,55.5935,55.6417,9277.0
2020-12-10 14:50:00,57.77,57.79,57.69,57.69,20556.0,55.661,55.6802,55.5839,55.5839,20556.0
2020-12-10 14:55:00,57.69,57.73,57.6,57.61,14174.0,55.5839,55.6224,55.4972,55.5068,14174.0
2020-12-10 15:00:00,57.62,57.75,57.61,57.72,15623.0,55.5164,55.6417,55.5068,55.6128,15623.0
2020-12-10 15:05:00,57.72,57.78,57.7,57.77,17216.0,55.6128,55.6706,55.5935,55.661,17216.0
2020-12-10 15:10:00,57.78,57.83,57.75,57.79,31865.0,55.6706,55.7188,55.6417,55.6802,31865.0
2020-12-10 15:15:00,57.79,57.88,57.73,57.73,29933.0,55.6802,55.7669,55.6224,55.6224,29933.0
2020-12-10 15:20:00,57.72,57.78,57.71,57.76,27239.0,55.6128,55.6706,55.6031,55.6513,27239.0
2020-12-10 15:25:00,57.76,57.76,57.63,57.64,31506.0,55.6513,55.6513,55.5261,55.5357,31506.0
2020-12-10 15:30:00,57.65,57.73,57.64,57.68,51908.0,55.5453,55.6224,55.5357,55.5742,51908.0
2020-12-10 15:35:00,57.68,57.71,57.62,57.65,80012.0,55.5742,55.6031,55.5164,55.5453,80012.0
2020-12-10 15:40:00,57.64,57.75,57.62,57.65,63517.0,55.5357,55.6417,55.5164,55.5453,63517.0
2020-12-10 15:45:00,57.65,57.75,57.56,57.59,114056.0,55.5453,55.6417,55.4586,55.4875,114056.0
2020-12-10 15:50:00,57.59,57.64,57.53,57.54,114790.0,55.4875,55.5357,55.4297,55.4394,114790.0
2020-12-10 15:55:00,57.55,57.56,57.28,57.3,422661.0,55.449,55.4586,55.1888,55.2081,422661.0
2020-12-11 09:30:00,57.35,57.46,57.07,57.42,79219.0,55.2563,55.3623,54.9865,55.3237,79219.0
2020-12-11 09:35:00,57.46,57.8,57.41,57.67,41212.0,55.3623,55.6899,55.3141,55.5646,41212.0
2020-12-11 09:40:00,57.68,57.74,57.25,57.32,21669.0,55.5742,55.632,55.1599,55.2274,21669.0
2020-12-11 09:45:00,57.34,57.66,57.33,57.4,32819.0,55.2467,55.555,55.237,55.3045,32819.0
2020-12-11 09:50:00,57.38,57.47,57.22,57.47,42894.0,55.2852,55.3719,55.131,55.3719,42894.0
2020-12-11 09:55:00,57.46,57.5,57.33,57.41,20157.0,55.3623,55.4008,55.237,55.3141,20157.0
2020-12-11 10:00:00,57.4,57.44,57.26,57.29,13903.0,55.3045,55.343,55.1696,55.1985,13903.0
2020-12-11 10:05:00,57.29,57.29,57.17,57.19,59575.0,55.1985,55.1985,55.0829,55.1021,59575.0
2020-12-11 10:10:00,57.2,57.2,56.97,57.05,51464.0,55.1118,55.1118,54.8902,54.9672,51464.0
2020-12-11 10:15:00,57.07,57.2,57.05,57.18,12450.0,54.9865,55.1118,54.9672,55.0925,12450.0
2020-12-11 10:20:00,57.18,57.2,57.04,57.04,19275.0,55.0925,55.1118,54.9576,54.9576,19275.0
2020-12-11 10:25:00,57.06,57.06,56.79,56.82,54521.0,54.9769,54.9769,54.7167,54.7456,54521.0
2020-12-11 10:30:00,56.82,56.83,56.74,56.79,18252.0,54.7456,54.7553,54.6686,54.7167,18252.0
2020-12-11 10:35:00,56.79,56.83,56.69,56.8,45664.0,54.7167,54.7553,54.6204,54.7264,45664.0
2020-12-11 10:40:00,56.82,56.85,56.74,56.77,22061.0,54.7456,54.7745,54.6686,54.6975,22061.0
2020-12-11 10:45:00,56.79,56.81,56.58,56.58,21583.0,54.7167,54.736,54.5144,54.5144,21583.0
2020-12-11 10:50:00,56.57,56.61,56.38,56.38,57164.0,54.5048,54.5433,54.3217,54.3217,57164.0
2020-12-11 10:55:00,56.39,56.68,56.32,56.65,64379.0,54.3313,54.6107,54.2639,54.5818,64379.0
2020-12-11 11:00:00,56.67,56.77,56.65,56.69,16821.0,54.6011,54.6975,54.5818,54.6204,16821.0
2020-12-11 11:05:00,56.69,56.73,56.65,56.7,10540.0,54.6204,54.6589,54.5818,54.63,10540.0
2020-12-11 11:10:00,56.72,56.77,56.66,56.74,12673.0,54.6493,54.6975,54.5915,54.6686,12673.0
2020-12-11 11:15:00,56.73,56.77,56.69,56.75,22730.0,54.6589,54.6975,54.6204,54.6782,22730.0
2020-12-11 11:20:00,56.73,56.74,56.61,56.71,11326.0,54.6589,54.6686,54.5433,54.6397,11326.0
2020-12-11 11:25:00,56.71,56.77,56.68,56.77,12289.0,54.6397,54.6975,54.6107,54.6975,12289.0
2020-12-11 11:30:00,56.77,56.77,56.66,56.71,19743.0,54.6975,54.6975,54.5915,54.6397,19743.0
2020-12-11 11:35:00,56.71,56.75,56.61,56.68,16652.0,54.6397,54.6782,54.5433,54.6107,16652.0
2020-12-11 11:40:00,56.68,56.72,56.59,56.66,12707.0,54.6107,54.6493,54.524,54.5915,12707.0
2020-12-11 11:45:00,56.66,56.69,56.57,56.64,22450.0,54.5915,54.6204,54.5048,54.5722,22450.0
2020-12-11 11:50:00,56.63,56.69,56.61,56.65,36924.0,54.5626,54.6204,54.5433,54.5818,36924.0
2020-12-11 11:55:00,56.65,56.68,56.6,56.6,24180.0,54.5818,54.6107,54.5337,54.5337,24180.0
2020-12-11 12:00:00,56.59,56.65,56.59,56.6,31218.0,54.524,54.5818,54.524,54.5337,31218.0
2020-12-11 12:05:00,56.59,56.63,56.57,56.61,27649.0,54.524,54.5626,54.5048,54.5433,27649.0
2020-12-11 12:10:00,56.6,56.6,56.41,56.43,27154.0,54.5337,54.5337,54.3506,54.3699,27154.0
2020-12-11 12:15:00,56.42,56.51,56.35,56.36,16095.0,54.3602,54.447,54.2928,54.3024,16095.0
2020-12-11 12:20:00,56.36,56.44,56.31,56.42,13520.0,54.3024,54.3795,54.2543,54.3602,13520.0
2020-12-11 12:25:00,56.42,56.53,56.35,56.53,9765.0,54.3602,54.4662,54.2928,54.4662,9765.0
2020-12-11 12:30:00,56.5,56.52,56.44,56.45,11817.0,54.4373,54.4566,54.3795,54.3891,11817.0
2020-12-11 12:35:00,56.44,56.48,56.38,56.4,11982.0,54.3795,54.418,54.3217,54.341,11982.0
2020-12-11 12:40:00,56.4,56.48,56.4,56.41,7948.0,54.341,54.418,54.341,54.3506,7948.0
2020-12-11 12:45:00,56.44,56.51,56.43,56.5,19805.0,54.3795,54.447,54.3699,54.4373,19805.0
2020-12-11 12:50:00,56.5,56.54,56.48,56.53,25757.0,54.4373,54.4759,54.418,54.4662,25757.0
2020-12-11 12:55:00,56.53,56.58,56.51,56.55,32366.0,54.4662,54.5144,54.447,54.4855,32366.0
2020-12-11 13:00:00,56.53,56.6,56.51,56.59,39085.0,54.4662,54.5337,54.447,54.524,39085.0
2020-12-11 13:05:00,56.57,56.57,56.52,56.54,22257.0,54.5048,54.5048,54.4566,54.4759,22257.0
2020-12-11 13:10:00,56.53,56.58,56.52,56.54,7829.0,54.4662,54.5144,54.4566,54.4759,7829.0
2020-12-11 13:15:00,56.55,56.57,56.48,56.48,24424.0,54.4855,54.5048,54.418,54.418,24424.0
2020-12-11 13:20:00,56.49,56.51,56.47,56.5,24177.0,54.4277,54.447,54.4084,54.4373,24177.0
2020-12-11 13:25:00,56.54,56.6,56.52,56.6,11617.0,54.4759,54.5337,54.4566,54.5337,11617.0
2020-12-11 13:30:00,56.59,56.6,56.56,56.6,5885.0,54.524,54.5337,54.4951,54.5337,5885.0
2020-12-11 13:35:00,56.61,56.65,56.59,56.6,7178.0,54.5433,54.5818,54.524,54.5337,7178.0
2020-12-11 13:40:00,56.59,56.65,56.58,56.62,7974.0,54.524,54.5818,54.5144,54.5529,7974.0
2020-12-11 13:45:00,56.61,56.67,56.6,56.65,9805.0,54.5433,54.6011,54.5337,54.5818,9805.0
2020-12-11 13:50:00,56.65,56.81,56.6,56.79,15387.0,54.5818,54.736,54.5337,54.7167,15387.0
2020-12-11 13:55:00,56.8,56.81,56.69,56.74,13682.0,54.7264,54.736,54.6204,54.6686,13682.0
2020-12-11 14:00:00,56.76,56.77,56.71,56.74,6894.0,54.6878,54.6975,54.6397,54.6686,6894.0
2020-12-11 14:05:00,56.75,56.85,56.72,56.83,8313.0,54.6782,54.7745,54.6493,54.7553,8313.0
2020-12-11 14:10:00,56.84,56.85,56.74,56.75,17043.0,54.7649,54.7745,54.6686,54.6782,17043.0
2020-12-11 14:15:00,56.76,56.78,56.73,56.76,6702.0,54.6878,54.7071,54.6589,54.6878,6702.0
2020-12-11 14:20:00,56.76,56.8,56.71,56.8,13102.0,54.6878,54.7264,54.6397,54.7264,13102.0
2020-12-11 14:25:00,56.78,56.82,56.61,56.67,16691.0,54.7071,54.7456,54.5433,54.6011,16691.0
2020-12-11 14:30:00,56.69,56.71,56.63,56.71,8047.0,54.6204,54.6397,54.5626,54.6397,8047.0
2020-12-11 14:35:00,56.7,56.7,56.57,56.65,10715.0,54.63,54.63,54.5048,54.5818,10715.0
2020-12-11 14:40:00,56.67,56.78,56.62,56.78,12549.0,54.6011,54.7071,54.5529,54.7071,12549.0
2020-12-11 14:45:00,56.79,56.84,56.74,56.84,8921.0,54.7167,54.7649,54.6686,54.7649,8921.0
2020-12-11 14:50:00,56.83,56.85,56.74,56.78,19859.0,54.7553,54.7745,54.6686,54.7071,19859.0
2020-12-11 14:55:00,56.79,56.82,56.76,56.76,17620.0,54.7167,54.7456,54.6878,54.6878,17620.0
2020-12-11 15:00:00,56.76,56.8,56.73,56.73,10482.0,54.6878,54.7264,54.6589,54.6589,10482.0
2020-12-11 15:05:00,56.72,56.76,56.61,56.62,25861.0,54.6493,54.6878,54.5433,54.5529,25861.0
2020-12-11 15:10:00,56.62,56.8,56.61,56.79,26492.0,54.5529,54.7264,54.5433,54.7167,26492.0
2020-12-11 15:15:00,56.8,56.92,56.8,56.87,15816.0,54.7264,54.842,54.7264,54.7938,15816.0
2020-12-11 15:20:00,56.88,56.89,56.83,56.86,16477.0,54.8034,54.8131,54.7553,54.7842,16477.0
2020-12-11 15:25:00,56.88,56.89,56.83,56.87,17657.0,54.8034,54.8131,54.7553,54.7938,17657.0
2020-12-11 15:30:00,56.86,56.86,56.77,56.78,43376.0,54.7842,54.7842,54.6975,54.7071,43376.0
2020-12-11 15:35:00,56.78,56.84,56.78,56.79,34673.0,54.7071,54.7649,54.7071,54.7167,34673.0
2020-12-11 15:40:00,56.8,56.88,56.73,56.76,62387.0,54.7264,54.8034,54.6589,54.6878,62387.0
2020-12-11 15:45:00,56.77,56.79,56.7,56.77,50970.0,54.6975,54.7167,54.63,54.6975,50970.0
2020-12-11 15:50:00,56.79,56.84,56.71,56.76,76756.0,54.7167,54.7649,54.6397,54.6878,76756.0
2020-12-11 15:55:00,56.76,56.83,56.7,56.75,138735.0,54.6878,54.7553,54.63,54.6782,138735.0
2020-12-14 09:30:00,57.54,57.54,57.01,57.16,65022.0,55.4394,55.4394,54.9287,55.0732,65022.0
2020-12-14 09:35:00,57.03,57.26,57.01,57.18,45064.0,54.948,55.1696,54.9287,55.0925,45064.0
2020-12-14 09:40:00,57.28,57.44,57.1,57.44,28214.0,55.1888,55.343,55.0154,55.343,28214.0
2020-12-14 09:45:00,57.42,57.49,57.26,57.34,34994.0,55.3237,55.3912,55.1696,55.2467,34994.0
2020-12-14 09:50:00,57.35,57.48,57.24,57.24,27944.0,55.2563,55.3815,55.1503,55.1503,27944.0
2020-12-14 09:55:00,57.21,57.3,57.05,57.09,32561.0,55.1214,55.2081,54.9672,55.0058,32561.0
2020-12-14 10:00:00,57.08,57.12,56.97,56.97,52943.0,54.9961,55.0347,54.8902,54.8902,52943.0
2020-12-14 10:05:00,56.98,57.32,56.98,57.23,46068.0,54.8998,55.2274,54.8998,55.1407,46068.0
2020-12-14 10:10:00,57.23,57.27,57.11,57.2,15840.0,55.1407,55.1792,55.025,55.1118,15840.0
2020-12-14 10:15:00,57.21,57.31,57.16,57.16,21978.0,55.1214,55.2177,55.0732,55.0732,21978.0
2020-12-14 10:20:00,57.13,57.46,57.09,57.4,197811.0,55.0443,55.3623,55.0058,55.3045,197811.0
2020-12-14 10:25:00,57.39,57.45,57.27,57.4,41915.0,55.2948,55.3526,55.1792,55.3045,41915.0
2020-12-14 10:30:00,57.39,57.43,57.25,57.28,31987.0,55.2948,55.3334,55.1599,55.1888,31987.0
2020-12-14 10:35:00,57.26,57.31,57.2,57.24,26922.0,55.1696,55.2177,55.1118,55.1503,26922.0
2020-12-14 10:40:00,57.24,57.24,57.09,57.09,35786.0,55.1503,55.1503,55.0058,55.0058,35786.0
2020-12-14 10:45:00,57.1,57.11,56.91,56.96,17713.0,55.0154,55.025,54.8324,54.8805,17713.0
2020-12-14 10:50:00,56.95,56.95,56.81,56.93,29051.0,54.8709,54.8709,54.736,54.8516,29051.0
2020-12-14 10:55:00,56.92,56.92,56.69,56.7,24221.0,54.842,54.842,54.6204,54.63,24221.0
2020-12-14 11:00:00,56.7,56.73,56.53,56.68,41269.0,54.63,54.6589,54.4662,54.6107,41269.0
2020-12-14 11:05:00,56.64,56.82,56.62,56.69,33029.0,54.5722,54.7456,54.5529,54.6204,33029.0
2020-12-14 11:10:00,56.66,56.83,56.63,56.8,22067.0,54.5915,54.7553,54.5626,54.7264,22067.0
2020-12-14 11:15:00,56.81,56.86,56.75,56.79,17052.0,54.736,54.7842,54.6782,54.7167,17052.0
2020-12-14 11:20:00,56.82,56.82,56.69,56.77,10932.0,54.7456,54.7456,54.6204,54.6975,10932.0
2020-12-14 11:25:00,56.79,56.89,56.74,56.82,22230.0,54.7167,54.8131,54.6686,54.7456,22230.0
2020-12-14 11:30:00,56.8,56.82,56.63,56.75,28010.0,54.7264,54.7456,54.5626,54.6782,28010.0
2020-12-14 11:35:00,56.73,56.8,56.73,56.75,12317.0,54.6589,54.7264,54.6589,54.6782,12317.0
2020-12-14 11:40:00,56.75,56.79,56.67,56.78,19680.0,54.6782,54.7167,54.6011,54.7071,19680.0
2020-12-14 11:45:00,56.81,56.91,56.77,56.85,45584.0,54.736,54.8324,54.6975,54.7745,45584.0
2020-12-14 11:50:00,56.85,56.92,56.81,56.92,13741.0,54.7745,54.842,54.736,54.842,13741.0
2020-12-14 11:55:00,56.9,56.9,56.82,56.84,7442.0,54.8227,54.8227,54.7456,54.7649,7442.0
2020-12-14 12:00:00,56.85,56.87,56.77,56.87,13632.0,54.7745,54.7938,54.6975,54.7938,13632.0
2020-12-14 12:05:00,56.86,56.91,56.82,56.9,13086.0,54.7842,54.8324,54.7456,54.8227,13086.0
2020-12-14 12:10:00,56.9,56.99,56.9,56.94,22393.0,54.8227,54.9094,54.8227,54.8613,22393.0
2020-12-14 12:15:00,56.93,56.98,56.83,56.83,25459.0,54.8516,54.8998,54.7553,54.7553,25459.0
2020-12-14 12:20:00,56.84,56.87,56.77,56.77,12185.0,54.7649,54.7938,54.6975,54.6975,12185.0
2020-12-14 12:25:00,56.77,56.96,56.76,56.9,16150.0,54.6975,54.8805,54.6878,54.8227,16150.0
2020-12-14 12:30:00,56.89,56.9,56.81,56.88,11749.0,54.8131,54.8227,54.736,54.8034,11749.0
2020-12-14 12:35:00,56.88,56.94,56.86,56.9,8008.0,54.8034,54.8613,54.7842,54.8227,8008.0
2020-12-14 12:40:00,56.89,56.94,56.84,56.94,20248.0,54.8131,54.8613,54.7649,54.8613,20248.0
2020-12-14 12:45:00,56.93,57.07,56.93,57.05,22785.0,54.8516,54.9865,54.8516,54.9672,22785.0
2020-12-14 12:50:00,57.07,57.16,57.05,57.16,17718.0,54.9865,55.0732,54.9672,55.0732,17718.0
2020-12-14 12:55:00,57.16,57.16,57.06,57.11,35423.0,55.0732,55.0732,54.9769,55.025,35423.0
2020-12-14 13:00:00,57.11,57.24,57.1,57.11,22765.0,55.025,55.1503,55.0154,55.025,22765.0
2020-12-14 13:05:00,57.13,57.13,56.9,56.9,15478.0,55.0443,55.0443,54.8227,54.8227,15478.0
2020-12-14 13:10:00,56.9,56.94,56.85,56.94,17943.0,54.8227,54.8613,54.7745,54.8613,17943.0
2020-12-14 13:15:00,56.93,56.99,56.89,56.96,25203.0,54.8516,54.9094,54.8131,54.8805,25203.0
2020-12-14 13:20:00,56.97,56.98,56.87,56.87,9683.0,54.8902,54.8998,54.7938,54.7938,9683.0
2020-12-14 13:25:00,56.86,56.89,56.83,56.85,12787.0,54.7842,54.8131,54.7553,54.7745,12787.0
2020-12-14 13:30:00,56.85,57.0,56.82,57.0,10818.0,54.7745,54.9191,54.7456,54.9191,10818.0
2020-12-14 13:35:00,56.98,57.0,56.94,57.0,8218.0,54.8998,54.9191,54.8613,54.9191,8218.0
2020-12-14 13:40:00,56.99,57.01,56.92,56.94,19685.0,54.9094,54.9287,54.842,54.8613,19685.0
2020-12-14 13:45:00,56.94,56.94,56.85,56.87,9445.0,54.8613,54.8613,54.7745,54.7938,9445.0
2020-12-14 13:50:00,56.87,56.98,56.84,56.95,11114.0,54.7938,54.8998,54.7649,54.8709,11114.0
2020-12-14 13:55:00,56.95,56.98,56.87,56.9,12938.0,54.8709,54.8998,54.7938,54.8227,12938.0
2020-12-14 14:00:00,56.9,56.95,56.85,56.93,14752.0,54.8227,54.8709,54.7745,54.8516,14752.0
2020-12-14 14:05:00,56.94,56.96,56.9,56.94,10636.0,54.8613,54.8805,54.8227,54.8613,10636.0
2020-12-14 14:10:00,56.93,56.97,56.87,56.87,13406.0,54.8516,54.8902,54.7938,54.7938,13406.0
2020-12-14 14:15:00,56.88,56.93,56.83,56.92,12351.0,54.8034,54.8516,54.7553,54.842,12351.0
2020-12-14 14:20:00,56.93,56.97,56.88,56.97,11780.0,54.8516,54.8902,54.8034,54.8902,11780.0
2020-12-14 14:25:00,56.98,56.99,56.93,56.97,12394.0,54.8998,54.9094,54.8516,54.8902,12394.0
2020-12-14 14:30:00,56.97,56.99,56.91,56.93,11971.0,54.8902,54.9094,54.8324,54.8516,11971.0
2020-12-14 14:35:00,56.93,56.95,56.83,56.9,11746.0,54.8516,54.8709,54.7553,54.8227,11746.0
2020-12-14 14:40:00,56.9,56.99,56.84,56.93,45169.0,54.8227,54.9094,54.7649,54.8516,45169.0
2020-12-14 14:45:00,56.95,56.95,56.78,56.8,18822.0,54.8709,54.8709,54.7071,54.7264,18822.0
2020-12-14 14:50:00,56.81,56.83,56.75,56.8,47448.0,54.736,54.7553,54.6782,54.7264,47448.0
2020-12-14 14:55:00,56.8,56.85,56.77,56.79,26725.0,54.7264,54.7745,54.6975,54.7167,26725.0
2020-12-14 15:00:00,56.79,56.81,56.75,56.8,25516.0,54.7167,54.736,54.6782,54.7264,25516.0
2020-12-14 15:05:00,56.79,56.81,56.71,56.73,89891.0,54.7167,54.736,54.6397,54.6589,89891.0
2020-12-14 15:10:00,56.73,56.78,56.71,56.72,102383.0,54.6589,54.7071,54.6397,54.6493,102383.0
2020-12-14 15:15:00,56.71,56.73,56.63,56.64,24078.0,54.6397,54.6589,54.5626,54.5722,24078.0
2020-12-14 15:20:00,56.64,56.66,56.61,56.62,35799.0,54.5722,54.5915,54.5433,54.5529,35799.0
2020-12-14 15:25:00,56.63,56.7,56.56,56.58,33760.0,54.5626,54.63,54.4951,54.5144,33760.0
2020-12-14 15:30:00,56.6,56.6,56.36,56.39,51708.0,54.5337,54.5337,54.3024,54.3313,51708.0
2020-12-14 15:35:00,56.39,56.43,56.37,56.39,80581.0,54.3313,54.3699,54.3121,54.3313,80581.0
2020-12-14 15:40:00,56.38,56.39,56.31,56.33,54653.0,54.3217,54.3313,54.2543,54.2735,54653.0
2020-12-14 15:45:00,56.32,56.56,56.28,56.53,75767.0,54.2639,54.4951,54.2254,54.4662,75767.0
2020-12-14 15:50:00,56.53,56.59,56.46,56.57,57997.0,54.4662,54.524,54.3988,54.5048,57997.0
2020-12-14 15:55:00,56.57,56.58,56.46,56.53,223725.0,54.5048,54.5144,54.3988,54.4662,223725.0
2020-12-15 09:30:00,57.27,57.27,56.75,56.94,57505.0,55.1792,55.1792,54.6782,54.8613,57505.0
2020-12-15 09:35:00,56.94,57.16,56.87,56.88,27409.0,54.8613,55.0732,54.7938,54.8034,27409.0
2020-12-15 09:40:00,56.9,57.01,56.79,56.79,29660.0,54.8227,54.9287,54.7167,54.7167,29660.0
2020-12-15 09:45:00,56.79,56.86,56.53,56.56,30793.0,54.7167,54.7842,54.4662,54.4951,30793.0
2020-12-15 09:50:00,56.53,56.64,56.49,56.54,24850.0,54.4662,54.5722,54.4277,54.4759,24850.0
2020-12-15 09:55:00,56.54,56.57,56.28,56.33,26026.0,54.4759,54.5048,54.2254,54.2735,26026.0
2020-12-15 10:00:00,56.32,56.53,56.26,56.48,26130.0,54.2639,54.4662,54.2061,54.418,26130.0
2020-12-15 10:05:00,56.48,56.69,56.47,56.56,15591.0,54.418,54.6204,54.4084,54.4951,15591.0
2020-12-15 10:10:00,56.54,56.55,56.42,56.43,17254.0,54.4759,54.4855,54.3602,54.3699,17254.0
2020-12-15 10:15:00,56.41,56.54,56.38,56.53,27171.0,54.3506,54.4759,54.3217,54.4662,27171.0
2020-12-15 10:20:00,56.52,56.52,56.33,56.4,27697.0,54.4566,54.4566,54.2735,54.341,27697.0
2020-12-15 10:25:00,56.4,56.58,56.37,56.58,31727.0,54.341,54.5144,54.3121,54.5144,31727.0
2020-12-15 10:30:00,56.57,56.63,56.5,56.6,29774.0,54.5048,54.5626,54.4373,54.5337,29774.0
2020-12-15 10:35:00,56.6,56.6,56.45,56.46,24074.0,54.5337,54.5337,54.3891,54.3988,24074.0
2020-12-15 10:40:00,56.43,56.52,56.28,56.43,30793.0,54.3699,54.4566,54.2254,54.3699,30793.0
2020-12-15 10:45:00,56.43,56.5,56.35,56.39,33791.0,54.3699,54.4373,54.2928,54.3313,33791.0
2020-12-15 10:50:00,56.39,56.48,56.29,56.38,83988.0,54.3313,54.418,54.235,54.3217,83988.0
2020-12-15 10:55:00,56.4,56.58,56.36,56.58,28960.0,54.341,54.5144,54.3024,54.5144,28960.0
2020-12-15 11:00:00,56.58,56.72,56.58,56.7,29507.0,54.5144,54.6493,54.5144,54.63,29507.0
2020-12-15 11:05:00,56.65,56.8,56.58,56.68,71451.0,54.5818,54.7264,54.5144,54.6107,71451.0
2020-12-15 11:10:00,56.68,56.77,56.61,56.74,36194.0,54.6107,54.6975,54.5433,54.6686,36194.0
2020-12-15 11:15:00,56.72,56.73,56.55,56.66,36637.0,54.6493,54.6589,54.4855,54.5915,36637.0
2020-12-15 11:20:00,56.66,56.7,56.58,56.62,21501.0,54.5915,54.63,54.5144,54.5529,21501.0
2020-12-15 11:25:00,56.63,56.8,56.62,56.77,23693.0,54.5626,54.7264,54.5529,54.6975,23693.0
2020-12-15 11:30:00,56.75,56.9,56.66,56.88,42612.0,54.6782,54.8227,54.5915,54.8034,42612.0
2020-12-15 11:35:00,56.88,57.19,56.88,57.14,206904.0,54.8034,55.1021,54.8034,55.054,206904.0
2020-12-15 11:40:00,57.16,57.38,57.15,57.38,120685.0,55.0732,55.2852,55.0636,55.2852,120685.0
2020-12-15 11:45:00,57.38,57.48,57.33,57.44,49643.0,55.2852,55.3815,55.237,55.343,49643.0
2020-12-15 11:50:00,57.44,57.49,57.2,57.2,53792.0,55.343,55.3912,55.1118,55.1118,53792.0
2020-12-15 11:55:00,57.22,57.31,57.17,57.31,28412.0,55.131,55.2177,55.0829,55.2177,28412.0
2020-12-15 12:00:00,57.34,57.49,57.34,57.45,25660.0,55.2467,55.3912,55.2467,55.3526,25660.0
2020-12-15 12:05:00,57.44,57.53,57.43,57.43,47564.0,55.343,55.4297,55.3334,55.3334,47564.0
2020-12-15 12:10:00,57.45,57.58,57.41,57.56,22891.0,55.3526,55.4779,55.3141,55.4586,22891.0
2020-12-15 12:15:00,57.55,57.65,57.53,57.62,26550.0,55.449,55.5453,55.4297,55.5164,26550.0
2020-12-15 12:20:00,57.62,57.65,57.53,57.57,72071.0,55.5164,55.5453,55.4297,55.4683,72071.0
2020-12-15 12:25:00,57.57,57.65,57.56,57.61,18207.0,55.4683,55.5453,55.4586,55.5068,18207.0
2020-12-15 12:30:00,57.59,57.65,57.59,57.63,16428.0,55.4875,55.5453,55.4875,55.5261,16428.0
2020-12-15 12:35:00,57.63,57.73,57.61,57.67,18843.0,55.5261,55.6224,55.5068,55.5646,18843.0
2020-12-15 12:40:00,57.68,57.93,57.67,57.84,50282.0,55.5742,55.8151,55.5646,55.7284,50282.0
2020-12-15 12:45:00,57.84,57.9,57.78,57.79,59253.0,55.7284,55.7862,55.6706,55.6802,59253.0
2020-12-15 12:50:00,57.79,57.83,57.77,57.82,25711.0,55.6802,55.7188,55.661,55.7091,25711.0
2020-12-15 12:55:00,57.82,57.85,57.74,57.82,32232.0,55.7091,55.738,55.632,55.7091,32232.0
2020-12-15 13:00:00,57.83,57.86,57.81,57.82,19029.0,55.7188,55.7477,55.6995,55.7091,19029.0
2020-12-15 13:05:00,57.82,57.97,57.82,57.89,28887.0,55.7091,55.8537,55.7091,55.7766,28887.0
2020-12-15 13:10:00,57.88,57.91,57.85,57.9,43296.0,55.7669,55.7958,55.738,55.7862,43296.0
2020-12-15 13:15:00,57.89,57.98,57.89,57.93,30279.0,55.7766,55.8633,55.7766,55.8151,30279.0
2020-12-15 13:20:00,57.93,57.97,57.91,57.96,39689.0,55.8151,55.8537,55.7958,55.844,39689.0
2020-12-15 13:25:00,57.95,57.96,57.9,57.92,41682.0,55.8344,55.844,55.7862,55.8055,41682.0
2020-12-15 13:30:00,57.92,57.99,57.88,57.99,28738.0,55.8055,55.8729,55.7669,55.8729,28738.0
2020-12-15 13:35:00,57.98,58.0,57.95,57.97,20862.0,55.8633,55.8826,55.8344,55.8537,20862.0
2020-12-15 13:40:00,57.98,58.02,57.95,57.99,16444.0,55.8633,55.9018,55.8344,55.8729,16444.0
2020-12-15 13:45:00,57.98,58.08,57.98,58.08,18007.0,55.8633,55.9596,55.8633,55.9596,18007.0
2020-12-15 13:50:00,58.08,58.12,58.05,58.12,22574.0,55.9596,55.9982,55.9307,55.9982,22574.0
2020-12-15 13:55:00,58.11,58.13,58.08,58.1,12170.0,55.9885,56.0078,55.9596,55.9789,12170.0
2020-12-15 14:00:00,58.09,58.17,58.09,58.14,20762.0,55.9693,56.0464,55.9693,56.0174,20762.0
2020-12-15 14:05:00,58.15,58.15,57.91,57.91,33853.0,56.0271,56.0271,55.7958,55.7958,33853.0
2020-12-15 14:10:00,57.93,58.04,57.93,58.02,22770.0,55.8151,55.9211,55.8151,55.9018,22770.0
2020-12-15 14:15:00,58.02,58.05,57.99,58.03,12157.0,55.9018,55.9307,55.8729,55.9115,12157.0
2020-12-15 14:20:00,58.03,58.04,57.97,58.0,14777.0,55.9115,55.9211,55.8537,55.8826,14777.0
2020-12-15 14:25:00,58.0,58.05,57.96,57.96,13211.0,55.8826,55.9307,55.844,55.844,13211.0
2020-12-15 14:30:00,57.96,57.98,57.9,57.94,20634.0,55.844,55.8633,55.7862,55.8247,20634.0
2020-12-15 14:35:00,57.97,57.98,57.91,57.94,18745.0,55.8537,55.8633,55.7958,55.8247,18745.0
2020-12-15 14:40:00,57.93,57.94,57.9,57.9,18421.0,55.8151,55.8247,55.7862,55.7862,18421.0
2020-12-15 14:45:00,57.9,57.91,57.84,57.85,16986.0,55.7862,55.7958,55.7284,55.738,16986.0
2020-12-15 14:50:00,57.84,57.95,57.83,57.94,16234.0,55.7284,55.8344,55.7188,55.8247,16234.0
2020-12-15 14:55:00,57.94,58.01,57.91,58.01,41955.0,55.8247,55.8922,55.7958,55.8922,41955.0
2020-12-15 15:00:00,58.01,58.09,57.97,57.97,20082.0,55.8922,55.9693,55.8537,55.8537,20082.0
2020-12-15 15:05:00,57.98,58.1,57.96,58.1,25579.0,55.8633,55.9789,55.844,55.9789,25579.0
2020-12-15 15:10:00,58.12,58.13,58.06,58.09,15576.0,55.9982,56.0078,55.9404,55.9693,15576.0
2020-12-15 15:15:00,58.12,58.12,58.03,58.03,25060.0,55.9982,55.9982,55.9115,55.9115,25060.0
2020-12-15 15:20:00,58.03,58.05,57.98,58.04,26816.0,55.9115,55.9307,55.8633,55.9211,26816.0
2020-12-15 15:25:00,58.04,58.04,57.82,57.86,24470.0,55.9211,55.9211,55.7091,55.7477,24470.0
2020-12-15 15:30:00,57.85,57.89,57.81,57.89,30701.0,55.738,55.7766,55.6995,55.7766,30701.0
2020-12-15 15:35:00,57.91,57.92,57.79,57.86,42602.0,55.7958,55.8055,55.6802,55.7477,42602.0
2020-12-15 15:40:00,57.86,57.88,57.82,57.86,33764.0,55.7477,55.7669,55.7091,55.7477,33764.0
2020-12-15 15:45:00,57.85,57.95,57.85,57.89,39545.0,55.738,55.8344,55.738,55.7766,39545.0
2020-12-15 15:50:00,57.89,57.92,57.82,57.84,63041.0,55.7766,55.8055,55.7091,55.7284,63041.0
2020-12-15 15:55:00,57.84,57.89,57.76,57.88,137935.0,55.7284,55.7766,55.6513,55.7669,137935.0
2020-12-16 09:30:00,57.85,57.85,57.51,57.58,64255.0,55.738,55.738,55.4104,55.4779,64255.0
2020-12-16 09:35:00,57.55,57.55,57.22,57.34,23601.0,55.449,55.449,55.131,55.2467,23601.0
2020-12-16 09:40:00,57.35,57.43,57.24,57.38,28900.0,55.2563,55.3334,55.1503,55.2852,28900.0
2020-12-16 09:45:00,57.46,57.58,57.34,57.39,34143.0,55.3623,55.4779,55.2467,55.2948,34143.0
2020-12-16 09:50:00,57.42,57.52,57.34,57.39,11697.0,55.3237,55.4201,55.2467,55.2948,11697.0
2020-12-16 09:55:00,57.4,57.58,57.34,57.56,28370.0,55.3045,55.4779,55.2467,55.4586,28370.0
2020-12-16 10:00:00,57.56,57.71,57.43,57.53,47651.0,55.4586,55.6031,55.3334,55.4297,47651.0
2020-12-16 10:05:00,57.54,57.6,57.31,57.35,60048.0,55.4394,55.4972,55.2177,55.2563,60048.0
2020-12-16 10:10:00,57.36,57.36,57.2,57.21,29849.0,55.2659,55.2659,55.1118,55.1214,29849.0
2020-12-16 10:15:00,57.24,57.28,57.12,57.2,30144.0,55.1503,55.1888,55.0347,55.1118,30144.0
2020-12-16 10:20:00,57.17,57.2,57.06,57.13,43007.0,55.0829,55.1118,54.9769,55.0443,43007.0
2020-12-16 10:25:00,57.16,57.29,57.13,57.24,67573.0,55.0732,55.1985,55.0443,55.1503,67573.0
2020-12-16 10:30:00,57.27,57.36,57.26,57.34,37395.0,55.1792,55.2659,55.1696,55.2467,37395.0
2020-12-16 10:35:00,57.34,57.35,57.15,57.22,39864.0,55.2467,55.2563,55.0636,55.131,39864.0
2020-12-16 10:40:00,57.2,57.46,57.19,57.46,53307.0,55.1118,55.3623,55.1021,55.3623,53307.0
2020-12-16 10:45:00,57.47,57.48,57.38,57.48,12438.0,55.3719,55.3815,55.2852,55.3815,12438.0
2020-12-16 10:50:00,57.47,57.47,57.35,57.36,30818.0,55.3719,55.3719,55.2563,55.2659,30818.0
2020-12-16 10:55:00,57.37,57.44,57.3,57.38,20321.0,55.2756,55.343,55.2081,55.2852,20321.0
2020-12-16 11:00:00,57.39,57.4,57.33,57.37,18965.0,55.2948,55.3045,55.237,55.2756,18965.0
2020-12-16 11:05:00,57.38,57.47,57.38,57.46,36917.0,55.2852,55.3719,55.2852,55.3623,36917.0
2020-12-16 11:10:00,57.45,57.53,57.38,57.53,38540.0,55.3526,55.4297,55.2852,55.4297,38540.0
2020-12-16 11:15:00,57.51,57.52,57.43,57.47,11677.0,55.4104,55.4201,55.3334,55.3719,11677.0
2020-12-16 11:20:00,57.46,57.51,57.4,57.47,13120.0,55.3623,55.4104,55.3045,55.3719,13120.0
2020-12-16 11:25:00,57.48,57.5,57.41,57.42,7627.0,55.3815,55.4008,55.3141,55.3237,7627.0
2020-12-16 11:30:00,57.41,57.43,57.34,57.39,16391.0,55.3141,55.3334,55.2467,55.2948,16391.0
2020-12-16 11:35:00,57.39,57.39,57.28,57.35,8445.0,55.2948,55.2948,55.1888,55.2563,8445.0
2020-12-16 11:40:00,57.34,57.34,57.25,57.33,10980.0,55.2467,55.2467,55.1599,55.237,10980.0
2020-12-16 11:45:00,57.32,57.32,57.27,57.29,4398.0,55.2274,55.2274,55.1792,55.1985,4398.0
2020-12-16 11:50:00,57.29,57.29,57.23,57.28,9556.0,55.1985,55.1985,55.1407,55.1888,9556.0
2020-12-16 11:55:00,57.27,57.3,57.23,57.3,6954.0,55.1792,55.2081,55.1407,55.2081,6954.0
2020-12-16 12:00:00,57.32,57.37,57.28,57.36,19384.0,55.2274,55.2756,55.1888,55.2659,19384.0
2020-12-16 12:05:00,57.34,57.39,57.32,57.36,15581.0,55.2467,55.2948,55.2274,55.2659,15581.0
2020-12-16 12:10:00,57.36,57.36,57.28,57.28,11056.0,55.2659,55.2659,55.1888,55.1888,11056.0
2020-12-16 12:15:00,57.27,57.31,57.25,57.3,17164.0,55.1792,55.2177,55.1599,55.2081,17164.0
2020-12-16 12:20:00,57.3,57.37,57.28,57.28,11977.0,55.2081,55.2756,55.1888,55.1888,11977.0
2020-12-16 12:25:00,57.29,57.29,57.19,57.24,16176.0,55.1985,55.1985,55.1021,55.1503,16176.0
2020-12-16 12:30:00,57.25,57.31,57.21,57.3,16541.0,55.1599,55.2177,55.1214,55.2081,16541.0
2020-12-16 12:35:00,57.3,57.3,57.26,57.28,7050.0,55.2081,55.2081,55.1696,55.1888,7050.0
2020-12-16 12:40:00,57.27,57.32,57.23,57.24,8298.0,55.1792,55.2274,55.1407,55.1503,8298.0
2020-12-16 12:45:00,57.25,57.29,57.23,57.26,22800.0,55.1599,55.1985,55.1407,55.1696,22800.0
2020-12-16 12:50:00,57.25,57.28,57.24,57.27,13419.0,55.1599,55.1888,55.1503,55.1792,13419.0
2020-12-16 12:55:00,57.27,57.31,57.25,57.25,7133.0,55.1792,55.2177,55.1599,55.1599,7133.0
2020-12-16 13:00:00,57.25,57.29,57.24,57.26,10958.0,55.1599,55.1985,55.1503,55.1696,10958.0
2020-12-16 13:05:00,57.25,57.26,57.23,57.25,9277.0,55.1599,55.1696,55.1407,55.1599,9277.0
2020-12-16 13:10:00,57.25,57.28,57.23,57.27,27250.0,55.1599,55.1888,55.1407,55.1792,27250.0
2020-12-16 13:15:00,57.27,57.3,57.22,57.29,18382.0,55.1792,55.2081,55.131,55.1985,18382.0
2020-12-16 13:20:00,57.29,57.32,57.23,57.25,11328.0,55.1985,55.2274,55.1407,55.1599,11328.0
2020-12-16 13:25:00,57.25,57.26,57.2,57.21,20121.0,55.1599,55.1696,55.1118,55.1214,20121.0
2020-12-16 13:30:00,57.21,57.23,57.15,57.17,25612.0,55.1214,55.1407,55.0636,55.0829,25612.0
2020-12-16 13:35:00,57.19,57.29,57.19,57.26,15280.0,55.1021,55.1985,55.1021,55.1696,15280.0
2020-12-16 13:40:00,57.26,57.3,57.23,57.26,8909.0,55.1696,55.2081,55.1407,55.1696,8909.0
2020-12-16 13:45:00,57.27,57.32,57.24,57.28,8115.0,55.1792,55.2274,55.1503,55.1888,8115.0
2020-12-16 13:50:00,57.29,57.31,57.28,57.3,6982.0,55.1985,55.2177,55.1888,55.2081,6982.0
2020-12-16 13:55:00,57.3,57.38,57.29,57.36,6892.0,55.2081,55.2852,55.1985,55.2659,6892.0
2020-12-16 14:00:00,57.38,57.41,57.25,57.35,9192.0,55.2852,55.3141,55.1599,55.2563,9192.0
2020-12-16 14:05:00,57.33,57.33,57.1,57.1,25194.0,55.237,55.237,55.0154,55.0154,25194.0
2020-12-16 14:10:00,57.1,57.15,57.01,57.14,29196.0,55.0154,55.0636,54.9287,55.054,29196.0
2020-12-16 14:15:00,57.16,57.17,57.06,57.1,15246.0,55.0732,55.0829,54.9769,55.0154,15246.0
2020-12-16 14:20:00,57.11,57.18,57.08,57.17,11169.0,55.025,55.0925,54.9961,55.0829,11169.0
2020-12-16 14:25:00,57.16,57.21,57.12,57.2,12655.0,55.0732,55.1214,55.0347,55.1118,12655.0
2020-12-16 14:30:00,57.2,57.23,57.15,57.19,79496.0,55.1118,55.1407,55.0636,55.1021,79496.0
2020-12-16 14:35:00,57.2,57.42,57.2,57.4,14051.0,55.1118,55.3237,55.1118,55.3045,14051.0
2020-12-16 14:40:00,57.42,57.49,57.41,57.43,19338.0,55.3237,55.3912,55.3141,55.3334,19338.0
2020-12-16 14:45:00,57.43,57.5,57.43,57.49,8647.0,55.3334,55.4008,55.3334,55.3912,8647.0
2020-12-16 14:50:00,57.49,57.54,57.44,57.48,13410.0,55.3912,55.4394,55.343,55.3815,13410.0
2020-12-16 14:55:00,57.48,57.58,57.46,57.56,16596.0,55.3815,55.4779,55.3623,55.4586,16596.0
2020-12-16 15:00:00,57.55,57.56,57.44,57.51,12814.0,55.449,55.4586,55.343,55.4104,12814.0
2020-12-16 15:05:00,57.52,57.55,57.42,57.44,13184.0,55.4201,55.449,55.3237,55.343,13184.0
2020-12-16 15:10:00,57.45,57.52,57.42,57.48,17559.0,55.3526,55.4201,55.3237,55.3815,17559.0
2020-12-16 15:15:00,57.46,57.54,57.46,57.51,20822.0,55.3623,55.4394,55.3623,55.4104,20822.0
2020-12-16 15:20:00,57.5,57.6,57.5,57.6,20708.0,55.4008,55.4972,55.4008,55.4972,20708.0
2020-12-16 15:25:00,57.59,57.69,57.52,57.53,22977.0,55.4875,55.5839,55.4201,55.4297,22977.0
2020-12-16 15:30:00,57.52,57.67,57.51,57.66,24658.0,55.4201,55.5646,55.4104,55.555,24658.0
2020-12-16 15:35:00,57.66,57.66,57.53,57.6,25679.0,55.555,55.555,55.4297,55.4972,25679.0
2020-12-16 15:40:00,57.6,57.73,57.59,57.67,36035.0,55.4972,55.6224,55.4875,55.5646,36035.0
2020-12-16 15:45:00,57.68,57.71,57.62,57.67,39002.0,55.5742,55.6031,55.5164,55.5646,39002.0
2020-12-16 15:50:00,57.67,57.68,57.6,57.62,53348.0,55.5646,55.5742,55.4972,55.5164,53348.0
2020-12-16 15:55:00,57.62,57.73,57.61,57.64,122850.0,55.5164,55.6224,55.5068,55.5357,122850.0
2020-12-17 09:30:00,58.29,58.41,57.66,57.72,97865.0,56.162,56.2776,55.555,55.6128,97865.0
2020-12-17 09:35:00,57.72,58.04,57.47,57.57,66096.0,55.6128,55.9211,55.3719,55.4683,66096.0
2020-12-17 09:40:00,57.55,57.72,57.52,57.66,50387.0,55.449,55.6128,55.4201,55.555,50387.0
2020-12-17 09:45:00,57.65,57.81,57.38,57.49,33226.0,55.5453,55.6995,55.2852,55.3912,33226.0
2020-12-17 09:50:00,57.52,57.56,57.42,57.42,12431.0,55.4201,55.4586,55.3237,55.3237,12431.0
2020-12-17 09:55:00,57.44,57.54,57.29,57.3,33544.0,55.343,55.4394,55.1985,55.2081,33544.0
2020-12-17 10:00:00,57.36,57.45,57.27,57.28,50959.0,55.2659,55.3526,55.1792,55.1888,50959.0
2020-12-17 10:05:00,57.28,57.36,57.21,57.26,33441.0,55.1888,55.2659,55.1214,55.1696,33441.0
2020-12-17 10:10:00,57.25,57.44,57.22,57.41,16204.0,55.1599,55.343,55.131,55.3141,16204.0
2020-12-17 10:15:00,57.41,57.53,57.34,57.5,16522.0,55.3141,55.4297,55.2467,55.4008,16522.0
2020-12-17 10:20:00,57.5,57.55,57.39,57.48,20242.0,55.4008,55.449,55.2948,55.3815,20242.0
2020-12-17 10:25:00,57.48,57.7,57.44,57.55,26710.0,55.3815,55.5935,55.343,55.449,26710.0
2020-12-17 10:30:00,57.55,57.72,57.5,57.6,13173.0,55.449,55.6128,55.4008,55.4972,13173.0
2020-12-17 10:35:00,57.59,57.61,57.47,57.49,10659.0,55.4875,55.5068,55.3719,55.3912,10659.0
2020-12-17 10:40:00,57.5,57.51,57.27,57.29,36131.0,55.4008,55.4104,55.1792,55.1985,36131.0
2020-12-17 10:45:00,57.26,57.29,57.16,57.25,13318.0,55.1696,55.1985,55.0732,55.1599,13318.0
2020-12-17 10:50:00,57.21,57.28,57.07,57.09,44676.0,55.1214,55.1888,54.9865,55.0058,44676.0
2020-12-17 10:55:00,57.09,57.17,56.9,56.91,229057.0,55.0058,55.0829,54.8227,54.8324,229057.0
2020-12-17 11:00:00,56.91,56.96,56.83,56.9,54085.0,54.8324,54.8805,54.7553,54.8227,54085.0
2020-12-17 11:05:00,56.92,56.99,56.9,56.98,39591.0,54.842,54.9094,54.8227,54.8998,39591.0
2020-12-17 11:10:00,56.97,57.02,56.83,56.86,24188.0,54.8902,54.9383,54.7553,54.7842,24188.0
2020-12-17 11:15:00,56.86,56.92,56.84,56.84,73643.0,54.7842,54.842,54.7649,54.7649,73643.0
2020-12-17 11:20:00,56.86,56.95,56.76,56.9,63466.0,54.7842,54.8709,54.6878,54.8227,63466.0
2020-12-17 11:25:00,56.89,57.19,56.87,57.15,84766.0,54.8131,55.1021,54.7938,55.0636,84766.0
2020-12-17 11:30:00,57.15,57.19,57.09,57.11,22384.0,55.0636,55.1021,55.0058,55.025,22384.0
2020-12-17 11:35:00,57.1,57.16,57.0,57.14,25515.0,55.0154,55.0732,54.9191,55.054,25515.0
2020-12-17 11:40:00,57.14,57.18,57.06,57.09,10102.0,55.054,55.0925,54.9769,55.0058,10102.0
2020-12-17 11:45:00,57.08,57.13,57.02,57.04,17661.0,54.9961,55.0443,54.9383,54.9576,17661.0
2020-12-17 11:50:00,57.0,57.06,57.0,57.06,19224.0,54.9191,54.9769,54.9191,54.9769,19224.0
2020-12-17 11:55:00,57.07,57.18,57.03,57.16,34368.0,54.9865,55.0925,54.948,55.0732,34368.0
2020-12-17 12:00:00,57.16,57.24,57.1,57.12,28797.0,55.0732,55.1503,55.0154,55.0347,28797.0
2020-12-17 12:05:00,57.12,57.22,57.09,57.16,27955.0,55.0347,55.131,55.0058,55.0732,27955.0
2020-12-17 12:10:00,57.16,57.24,57.15,57.23,11010.0,55.0732,55.1503,55.0636,55.1407,11010.0
2020-12-17 12:15:00,57.21,57.21,57.09,57.11,11326.0,55.1214,55.1214,55.0058,55.025,11326.0
2020-12-17 12:20:00,57.11,57.21,57.11,57.13,15596.0,55.025,55.1214,55.025,55.0443,15596.0
2020-12-17 12:25:00,57.13,57.18,57.09,57.13,13207.0,55.0443,55.0925,55.0058,55.0443,13207.0
2020-12-17 12:30:00,57.12,57.12,57.08,57.09,6561.0,55.0347,55.0347,54.9961,55.0058,6561.0
2020-12-17 12:35:00,57.09,57.14,57.08,57.09,7928.0,55.0058,55.054,54.9961,55.0058,7928.0
2020-12-17 12:40:00,57.09,57.15,56.96,57.0,13394.0,55.0058,55.0636,54.8805,54.9191,13394.0
2020-12-17 12:45:00,57.03,57.09,57.02,57.04,10905.0,54.948,55.0058,54.9383,54.9576,10905.0
2020-12-17 12:50:00,57.05,57.1,57.04,57.08,8928.0,54.9672,55.0154,54.9576,54.9961,8928.0
2020-12-17 12:55:00,57.08,57.1,56.99,57.02,10052.0,54.9961,55.0154,54.9094,54.9383,10052.0
2020-12-17 13:00:00,57.02,57.03,56.98,57.03,7558.0,54.9383,54.948,54.8998,54.948,7558.0
2020-12-17 13:05:00,57.03,57.1,57.02,57.09,9046.0,54.948,55.0154,54.9383,55.0058,9046.0
2020-12-17 13:10:00,57.09,57.12,57.06,57.11,24979.0,55.0058,55.0347,54.9769,55.025,24979.0
2020-12-17 13:15:00,57.13,57.14,57.03,57.13,30009.0,55.0443,55.054,54.948,55.0443,30009.0
2020-12-17 13:20:00,57.13,57.18,57.12,57.16,9886.0,55.0443,55.0925,55.0347,55.0732,9886.0
2020-12-17 13:25:00,57.14,57.14,57.1,57.12,14457.0,55.054,55.054,55.0154,55.0347,14457.0
2020-12-17 13:30:00,57.12,57.13,57.07,57.1,15756.0,55.0347,55.0443,54.9865,55.0154,15756.0
2020-12-17 13:35:00,57.1,57.14,57.09,57.11,15648.0,55.0154,55.054,55.0058,55.025,15648.0
2020-12-17 13:40:00,57.08,57.14,57.06,57.08,13976.0,54.9961,55.054,54.9769,54.9961,13976.0
2020-12-17 13:45:00,57.07,57.08,56.96,56.98,26041.0,54.9865,54.9961,54.8805,54.8998,26041.0
2020-12-17 13:50:00,56.97,57.03,56.96,56.99,15379.0,54.8902,54.948,54.8805,54.9094,15379.0
2020-12-17 13:55:00,56.99,57.06,56.96,57.06,18815.0,54.9094,54.9769,54.8805,54.9769,18815.0
2020-12-17 14:00:00,57.03,57.11,57.0,57.08,19754.0,54.948,55.025,54.9191,54.9961,19754.0
2020-12-17 14:05:00,57.08,57.13,57.06,57.11,10497.0,54.9961,55.0443,54.9769,55.025,10497.0
2020-12-17 14:10:00,57.11,57.11,57.03,57.07,11645.0,55.025,55.025,54.948,54.9865,11645.0
2020-12-17 14:15:00,57.07,57.09,56.98,57.02,39735.0,54.9865,55.0058,54.8998,54.9383,39735.0
2020-12-17 14:20:00,57.01,57.16,57.01,57.16,63595.0,54.9287,55.0732,54.9287,55.0732,63595.0
2020-12-17 14:25:00,57.16,57.24,57.13,57.2,21592.0,55.0732,55.1503,55.0443,55.1118,21592.0
2020-12-17 14:30:00,57.2,57.26,57.18,57.24,22444.0,55.1118,55.1696,55.0925,55.1503,22444.0
2020-12-17 14:35:00,57.23,57.3,57.23,57.28,17490.0,55.1407,55.2081,55.1407,55.1888,17490.0
2020-12-17 14:40:00,57.29,57.3,57.24,57.27,27130.0,55.1985,55.2081,55.1503,55.1792,27130.0
2020-12-17 14:45:00,57.27,57.28,57.2,57.2,19755.0,55.1792,55.1888,55.1118,55.1118,19755.0
2020-12-17 14:50:00,57.19,57.21,57.15,57.21,13356.0,55.1021,55.1214,55.0636,55.1214,13356.0
2020-12-17 14:55:00,57.21,57.22,57.12,57.14,30116.0,55.1214,55.131,55.0347,55.054,30116.0
2020-12-17 15:00:00,57.15,57.16,57.1,57.11,13067.0,55.0636,55.0732,55.0154,55.025,13067.0
2020-12-17 15:05:00,57.1,57.11,57.05,57.09,17793.0,55.0154,55.025,54.9672,55.0058,17793.0
2020-12-17 15:10:00,57.09,57.09,57.0,57.01,15287.0,55.0058,55.0058,54.9191,54.9287,15287.0
2020-12-17 15:15:00,57.02,57.1,57.01,57.1,13959.0,54.9383,55.0154,54.9287,55.0154,13959.0
2020-12-17 15:20:00,57.11,57.16,57.11,57.16,39769.0,55.025,55.0732,55.025,55.0732,39769.0
2020-12-17 15:25:00,57.17,57.22,57.12,57.12,20736.0,55.0829,55.131,55.0347,55.0347,20736.0
2020-12-17 15:30:00,57.12,57.24,57.11,57.23,59597.0,55.0347,55.1503,55.025,55.1407,59597.0
2020-12-17 15:35:00,57.23,57.4,57.22,57.33,32603.0,55.1407,55.3045,55.131,55.237,32603.0
2020-12-17 15:40:00,57.32,57.36,57.28,57.35,47886.0,55.2274,55.2659,55.1888,55.2563,47886.0
2020-12-17 15:45:00,57.36,57.36,57.21,57.21,50316.0,55.2659,55.2659,55.1214,55.1214,50316.0
2020-12-17 15:50:00,57.22,57.27,57.16,57.21,122793.0,55.131,55.1792,55.0732,55.1214,122793.0
2020-12-17 15:55:00,57.21,57.35,57.19,57.34,242325.0,55.1214,55.2563,55.1021,55.2467,242325.0
2020-12-18 09:30:00,57.3,57.31,56.77,56.77,329569.0,55.2081,55.2177,54.6975,54.6975,329569.0
2020-12-18 09:35:00,56.83,56.84,56.54,56.67,60089.0,54.7553,54.7649,54.4759,54.6011,60089.0
2020-12-18 09:40:00,56.69,57.13,56.62,56.8,111392.0,54.6204,55.0443,54.5529,54.7264,111392.0
2020-12-18 09:45:00,56.85,56.85,56.57,56.62,35332.0,54.7745,54.7745,54.5048,54.5529,35332.0
2020-12-18 09:50:00,56.62,56.75,56.45,56.62,36071.0,54.5529,54.6782,54.3891,54.5529,36071.0
2020-12-18 09:55:00,56.6,56.75,56.57,56.59,16838.0,54.5337,54.6782,54.5048,54.524,16838.0
2020-12-18 10:00:00,56.6,56.68,56.47,56.57,159633.0,54.5337,54.6107,54.4084,54.5048,159633.0
2020-12-18 10:05:00,56.6,56.89,56.56,56.88,16117.0,54.5337,54.8131,54.4951,54.8034,16117.0
2020-12-18 10:10:00,56.89,57.06,56.69,56.99,58195.0,54.8131,54.9769,54.6204,54.9094,58195.0
2020-12-18 10:15:00,56.99,57.04,56.86,56.87,33333.0,54.9094,54.9576,54.7842,54.7938,33333.0
2020-12-18 10:20:00,56.88,56.99,56.81,56.99,18970.0,54.8034,54.9094,54.736,54.9094,18970.0
2020-12-18 10:25:00,57.0,57.05,56.91,57.03,8235.0,54.9191,54.9672,54.8324,54.948,8235.0
2020-12-18 10:30:00,57.01,57.13,56.98,56.99,14668.0,54.9287,55.0443,54.8998,54.9094,14668.0
2020-12-18 10:35:00,56.99,57.03,56.87,56.98,12522.0,54.9094,54.948,54.7938,54.8998,12522.0
2020-12-18 10:40:00,56.98,57.04,56.92,56.95,6939.0,54.8998,54.9576,54.842,54.8709,6939.0
2020-12-18 10:45:00,56.95,57.0,56.87,56.89,19454.0,54.8709,54.9191,54.7938,54.8131,19454.0
2020-12-18 10:50:00,56.86,56.93,56.85,56.88,8327.0,54.7842,54.8516,54.7745,54.8034,8327.0
2020-12-18 10:55:00,56.87,57.05,56.86,56.99,9782.0,54.7938,54.9672,54.7842,54.9094,9782.0
2020-12-18 11:00:00,57.0,57.0,56.92,56.96,7751.0,54.9191,54.9191,54.842,54.8805,7751.0
2020-12-18 11:05:00,56.95,57.0,56.92,56.99,10758.0,54.8709,54.9191,54.842,54.9094,10758.0
2020-12-18 11:10:00,57.0,57.01,56.87,56.88,24575.0,54.9191,54.9287,54.7938,54.8034,24575.0
2020-12-18 11:15:00,56.86,56.96,56.77,56.96,8686.0,54.7842,54.8805,54.6975,54.8805,8686.0
2020-12-18 11:20:00,56.92,56.98,56.87,56.97,11189.0,54.842,54.8998,54.7938,54.8902,11189.0
2020-12-18 11:25:00,56.98,56.98,56.78,56.94,19032.0,54.8998,54.8998,54.7071,54.8613,19032.0
2020-12-18 11:30:00,56.94,56.98,56.81,56.84,22307.0,54.8613,54.8998,54.736,54.7649,22307.0
2020-12-18 11:35:00,56.84,56.86,56.69,56.73,25818.0,54.7649,54.7842,54.6204,54.6589,25818.0
2020-12-18 11:40:00,56.72,56.81,56.69,56.79,23752.0,54.6493,54.736,54.6204,54.7167,23752.0
2020-12-18 11:45:00,56.8,56.83,56.75,56.79,33867.0,54.7264,54.7553,54.6782,54.7167,33867.0
2020-12-18 11:50:00,56.79,57.05,56.76,56.98,87592.0,54.7167,54.9672,54.6878,54.8998,87592.0
2020-12-18 11:55:00,56.99,57.09,56.98,57.0,111928.0,54.9094,55.0058,54.8998,54.9191,111928.0
2020-12-18 12:00:00,57.0,57.07,56.93,57.05,13874.0,54.9191,54.9865,54.8516,54.9672,13874.0
2020-12-18 12:05:00,57.07,57.12,57.0,57.0,20026.0,54.9865,55.0347,54.9191,54.9191,20026.0
2020-12-18 12:10:00,57.01,57.12,57.0,57.11,15293.0,54.9287,55.0347,54.9191,55.025,15293.0
2020-12-18 12:15:00,57.12,57.12,57.05,57.1,12171.0,55.0347,55.0347,54.9672,55.0154,12171.0
2020-12-18 12:20:00,57.11,57.21,57.05,57.07,19214.0,55.025,55.1214,54.9672,54.9865,19214.0
2020-12-18 12:25:00,57.05,57.12,57.05,57.09,11627.0,54.9672,55.0347,54.9672,55.0058,11627.0
2020-12-18 12:30:00,57.09,57.18,57.08,57.16,9554.0,55.0058,55.0925,54.9961,55.0732,9554.0
2020-12-18 12:35:00,57.16,57.28,57.15,57.28,8561.0,55.0732,55.1888,55.0636,55.1888,8561.0
2020-12-18 12:40:00,57.25,57.36,57.22,57.35,17175.0,55.1599,55.2659,55.131,55.2563,17175.0
2020-12-18 12:45:00,57.36,57.36,57.18,57.27,16151.0,55.2659,55.2659,55.0925,55.1792,16151.0
2020-12-18 12:50:00,57.26,57.31,57.24,57.24,23627.0,55.1696,55.2177,55.1503,55.1503,23627.0
2020-12-18 12:55:00,57.23,57.26,57.18,57.24,25712.0,55.1407,55.1696,55.0925,55.1503,25712.0
2020-12-18 13:00:00,57.25,57.26,57.19,57.23,8808.0,55.1599,55.1696,55.1021,55.1407,8808.0
2020-12-18 13:05:00,57.23,57.26,57.22,57.25,12708.0,55.1407,55.1696,55.131,55.1599,12708.0
2020-12-18 13:10:00,57.25,57.28,57.23,57.25,13762.0,55.1599,55.1888,55.1407,55.1599,13762.0
2020-12-18 13:15:00,57.26,57.29,57.25,57.28,17835.0,55.1696,55.1985,55.1599,55.1888,17835.0
2020-12-18 13:20:00,57.28,57.29,57.14,57.19,17866.0,55.1888,55.1985,55.054,55.1021,17866.0
2020-12-18 13:25:00,57.19,57.26,57.18,57.23,16820.0,55.1021,55.1696,55.0925,55.1407,16820.0
2020-12-18 13:30:00,57.23,57.27,57.2,57.25,13853.0,55.1407,55.1792,55.1118,55.1599,13853.0
2020-12-18 13:35:00,57.26,57.33,57.25,57.29,17882.0,55.1696,55.237,55.1599,55.1985,17882.0
2020-12-18 13:40:00,57.27,57.44,57.26,57.39,19479.0,55.1792,55.343,55.1696,55.2948,19479.0
2020-12-18 13:45:00,57.39,57.44,57.38,57.43,9009.0,55.2948,55.343,55.2852,55.3334,9009.0
2020-12-18 13:50:00,57.41,57.48,57.4,57.46,11351.0,55.3141,55.3815,55.3045,55.3623,11351.0
2020-12-18 13:55:00,57.47,57.49,57.45,57.47,9909.0,55.3719,55.3912,55.3526,55.3719,9909.0
2020-12-18 14:00:00,57.45,57.46,57.28,57.28,20635.0,55.3526,55.3623,55.1888,55.1888,20635.0
2020-12-18 14:05:00,57.28,57.42,57.27,57.39,15944.0,55.1888,55.3237,55.1792,55.2948,15944.0
2020-12-18 14:10:00,57.39,57.41,57.34,57.36,7951.0,55.2948,55.3141,55.2467,55.2659,7951.0
2020-12-18 14:15:00,57.34,57.34,57.26,57.32,20417.0,55.2467,55.2467,55.1696,55.2274,20417.0
2020-12-18 14:20:00,57.32,57.38,57.32,57.32,10776.0,55.2274,55.2852,55.2274,55.2274,10776.0
2020-12-18 14:25:00,57.35,57.39,57.32,57.38,15298.0,55.2563,55.2948,55.2274,55.2852,15298.0
2020-12-18 14:30:00,57.39,57.4,57.3,57.32,23709.0,55.2948,55.3045,55.2081,55.2274,23709.0
2020-12-18 14:35:00,57.32,57.36,57.28,57.32,18250.0,55.2274,55.2659,55.1888,55.2274,18250.0
2020-12-18 14:40:00,57.3,57.33,57.28,57.32,17184.0,55.2081,55.237,55.1888,55.2274,17184.0
2020-12-18 14:45:00,57.31,57.37,57.28,57.37,17993.0,55.2177,55.2756,55.1888,55.2756,17993.0
2020-12-18 14:50:00,57.37,57.37,57.28,57.3,14229.0,55.2756,55.2756,55.1888,55.2081,14229.0
2020-12-18 14:55:00,57.31,57.32,57.21,57.27,21400.0,55.2177,55.2274,55.1214,55.1792,21400.0
2020-12-18 15:00:00,57.27,57.31,57.19,57.21,22499.0,55.1792,55.2177,55.1021,55.1214,22499.0
2020-12-18 15:05:00,57.22,57.31,57.22,57.29,25311.0,55.131,55.2177,55.131,55.1985,25311.0
2020-12-18 15:10:00,57.3,57.3,57.18,57.25,19425.0,55.2081,55.2081,55.0925,55.1599,19425.0
2020-12-18 15:15:00,57.25,57.31,57.24,57.24,14259.0,55.1599,55.2177,55.1503,55.1503,14259.0
2020-12-18 15:20:00,57.25,57.25,57.11,57.16,24930.0,55.1599,55.1599,55.025,55.0732,24930.0
2020-12-18 15:25:00,57.16,57.16,57.1,57.11,30007.0,55.0732,55.0732,55.0154,55.025,30007.0
2020-12-18 15:30:00,57.11,57.18,57.08,57.16,44013.0,55.025,55.0925,54.9961,55.0732,44013.0
2020-12-18 15:35:00,57.15,57.16,57.05,57.08,45490.0,55.0636,55.0732,54.9672,54.9961,45490.0
2020-12-18 15:40:00,57.08,57.26,57.05,57.25,48272.0,54.9961,55.1696,54.9672,55.1599,48272.0
2020-12-18 15:45:00,57.27,57.49,57.25,57.36,88483.0,55.1792,55.3912,55.1599,55.2659,88483.0
2020-12-18 15:50:00,57.37,57.7,57.35,57.61,161600.0,55.2756,55.5935,55.2563,55.5068,161600.0
2020-12-18 15:55:00,57.61,57.77,57.44,57.45,415756.0,55.5068,55.661,55.343,55.3526,415756.0
2020-12-21 09:30:00,55.68,56.35,55.42,56.25,134531.0,53.6473,54.2928,53.3967,54.1964,134531.0
2020-12-21 09:35:00,56.25,56.44,55.77,56.38,93193.0,54.1964,54.3795,53.734,54.3217,93193.0
2020-12-21 09:40:00,56.38,56.45,55.98,56.01,66924.0,54.3217,54.3891,53.9363,53.9652,66924.0
2020-12-21 09:45:00,56.01,56.12,55.62,55.83,63674.0,53.9652,54.0712,53.5894,53.7918,63674.0
2020-12-21 09:50:00,55.79,56.1,55.69,56.0,37526.0,53.7532,54.0519,53.6569,53.9556,37526.0
2020-12-21 09:55:00,55.96,56.05,55.82,55.93,30510.0,53.917,54.0037,53.7821,53.8881,30510.0
2020-12-21 10:00:00,55.91,55.91,55.36,55.45,54574.0,53.8689,53.8689,53.3389,53.4257,54574.0
2020-12-21 10:05:00,55.43,55.45,55.21,55.37,58073.0,53.4064,53.4257,53.1944,53.3486,58073.0
2020-12-21 10:10:00,55.39,55.53,55.3,55.44,52225.0,53.3678,53.5027,53.2811,53.416,52225.0
2020-12-21 10:15:00,55.43,55.67,55.37,55.61,35692.0,53.4064,53.6376,53.3486,53.5798,35692.0
2020-12-21 10:20:00,55.61,55.64,55.49,55.55,39306.0,53.5798,53.6087,53.4642,53.522,39306.0
2020-12-21 10:25:00,55.54,55.88,55.51,55.79,27859.0,53.5124,53.84,53.4835,53.7532,27859.0
2020-12-21 10:30:00,55.79,55.91,55.65,55.71,34436.0,53.7532,53.8689,53.6183,53.6762,34436.0
2020-12-21 10:35:00,55.71,55.81,55.66,55.79,46816.0,53.6762,53.7725,53.628,53.7532,46816.0
2020-12-21 10:40:00,55.77,56.05,55.72,56.01,22733.0,53.734,54.0037,53.6858,53.9652,22733.0
2020-12-21 10:45:00,56.02,56.06,55.84,55.91,8575.0,53.9748,54.0134,53.8014,53.8689,8575.0
2020-12-21 10:50:00,55.95,55.99,55.88,55.95,12706.0,53.9074,53.9459,53.84,53.9074,12706.0
2020-12-21 10:55:00,55.95,56.06,55.9,55.93,15258.0,53.9074,54.0134,53.8592,53.8881,15258.0
2020-12-21 11:00:00,55.94,55.99,55.84,55.98,29673.0,53.8978,53.9459,53.8014,53.9363,29673.0
2020-12-21 11:05:00,56.02,56.09,55.97,56.06,21121.0,53.9748,54.0423,53.9267,54.0134,21121.0
2020-12-21 11:10:00,56.03,56.16,56.02,56.15,15515.0,53.9845,54.1097,53.9748,54.1001,15515.0
2020-12-21 11:15:00,56.16,56.18,56.03,56.13,26139.0,54.1097,54.129,53.9845,54.0808,26139.0
2020-12-21 11:20:00,56.12,56.28,56.1,56.25,19455.0,54.0712,54.2254,54.0519,54.1964,19455.0
2020-12-21 11:25:00,56.24,56.45,56.22,56.38,56131.0,54.1868,54.3891,54.1675,54.3217,56131.0
2020-12-21 11:30:00,56.38,56.55,56.38,56.46,31538.0,54.3217,54.4855,54.3217,54.3988,31538.0
2020-12-21 11:35:00,56.45,56.73,56.44,56.7,38248.0,54.3891,54.6589,54.3795,54.63,38248.0
2020-12-21 11:40:00,56.68,56.79,56.66,56.79,30386.0,54.6107,54.7167,54.5915,54.7167,30386.0
2020-12-21 11:45:00,56.8,56.83,56.75,56.82,19169.0,54.7264,54.7553,54.6782,54.7456,19169.0
2020-12-21 11:50:00,56.82,56.91,56.8,56.83,21567.0,54.7456,54.8324,54.7264,54.7553,21567.0
2020-12-21 11:55:00,56.84,56.84,56.73,56.79,28407.0,54.7649,54.7649,54.6589,54.7167,28407.0
2020-12-21 12:00:00,56.78,56.88,56.75,56.82,17901.0,54.7071,54.8034,54.6782,54.7456,17901.0
2020-12-21 12:05:00,56.83,56.83,56.63,56.68,43485.0,54.7553,54.7553,54.5626,54.6107,43485.0
2020-12-21 12:10:00,56.68,56.72,56.62,56.63,17432.0,54.6107,54.6493,54.5529,54.5626,17432.0
2020-12-21 12:15:00,56.64,56.67,56.56,56.56,13115.0,54.5722,54.6011,54.4951,54.4951,13115.0
2020-12-21 12:20:00,56.57,56.64,56.57,56.6,16973.0,54.5048,54.5722,54.5048,54.5337,16973.0
2020-12-21 12:25:00,56.6,56.73,56.6,56.73,12939.0,54.5337,54.6589,54.5337,54.6589,12939.0
2020-12-21 12:30:00,56.73,56.95,56.73,56.93,29761.0,54.6589,54.8709,54.6589,54.8516,29761.0
2020-12-21 12:35:00,56.97,57.07,56.95,57.02,33212.0,54.8902,54.9865,54.8709,54.9383,33212.0
2020-12-21 12:40:00,57.01,57.09,56.94,56.96,33361.0,54.9287,55.0058,54.8613,54.8805,33361.0
2020-12-21 12:45:00,56.96,57.02,56.94,56.97,17671.0,54.8805,54.9383,54.8613,54.8902,17671.0
2020-12-21 12:50:00,56.97,57.06,56.95,56.96,14750.0,54.8902,54.9769,54.8709,54.8805,14750.0
2020-12-21 12:55:00,56.97,56.99,56.72,56.76,22322.0,54.8902,54.9094,54.6493,54.6878,22322.0
2020-12-21 13:00:00,56.76,56.85,56.72,56.82,27286.0,54.6878,54.7745,54.6493,54.7456,27286.0
2020-12-21 13:05:00,56.82,56.88,56.78,56.88,13184.0,54.7456,54.8034,54.7071,54.8034,13184.0
2020-12-21 13:10:00,56.85,56.94,56.84,56.94,12081.0,54.7745,54.8613,54.7649,54.8613,12081.0
2020-12-21 13:15:00,56.95,56.98,56.9,56.91,7508.0,54.8709,54.8998,54.8227,54.8324,7508.0
2020-12-21 13:20:00,56.9,56.92,56.83,56.91,12404.0,54.8227,54.842,54.7553,54.8324,12404.0
2020-12-21 13:25:00,56.9,56.96,56.85,56.96,9503.0,54.8227,54.8805,54.7745,54.8805,9503.0
2020-12-21 13:30:00,56.95,57.1,56.94,57.06,12490.0,54.8709,55.0154,54.8613,54.9769,12490.0
2020-12-21 13:35:00,57.06,57.09,56.98,57.06,21461.0,54.9769,55.0058,54.8998,54.9769,21461.0
2020-12-21 13:40:00,57.06,57.17,57.06,57.13,18070.0,54.9769,55.0829,54.9769,55.0443,18070.0
2020-12-21 13:45:00,57.1,57.13,57.04,57.11,12869.0,55.0154,55.0443,54.9576,55.025,12869.0
2020-12-21 13:50:00,57.12,57.19,57.06,57.18,9595.0,55.0347,55.1021,54.9769,55.0925,9595.0
2020-12-21 13:55:00,57.19,57.19,57.1,57.14,9263.0,55.1021,55.1021,55.0154,55.054,9263.0
2020-12-21 14:00:00,57.13,57.15,57.06,57.13,8240.0,55.0443,55.0636,54.9769,55.0443,8240.0
2020-12-21 14:05:00,57.13,57.15,57.06,57.08,18593.0,55.0443,55.0636,54.9769,54.9961,18593.0
2020-12-21 14:10:00,57.1,57.18,57.08,57.14,15468.0,55.0154,55.0925,54.9961,55.054,15468.0
2020-12-21 14:15:00,57.14,57.2,57.14,57.2,13405.0,55.054,55.1118,55.054,55.1118,13405.0
2020-12-21 14:20:00,57.19,57.3,57.17,57.3,19830.0,55.1021,55.2081,55.0829,55.2081,19830.0
2020-12-21 14:25:00,57.29,57.4,57.28,57.34,18176.0,55.1985,55.3045,55.1888,55.2467,18176.0
2020-12-21 14:30:00,57.34,57.4,57.33,57.35,21994.0,55.2467,55.3045,55.237,55.2563,21994.0
2020-12-21 14:35:00,57.35,57.45,57.32,57.36,30323.0,55.2563,55.3526,55.2274,55.2659,30323.0
2020-12-21 14:40:00,57.38,57.42,57.34,57.36,20017.0,55.2852,55.3237,55.2467,55.2659,20017.0
2020-12-21 14:45:00,57.37,57.37,57.32,57.33,13101.0,55.2756,55.2756,55.2274,55.237,13101.0
2020-12-21 14:50:00,57.33,57.35,57.25,57.26,21520.0,55.237,55.2563,55.1599,55.1696,21520.0
2020-12-21 14:55:00,57.27,57.31,57.15,57.21,14758.0,55.1792,55.2177,55.0636,55.1214,14758.0
2020-12-21 15:00:00,57.2,57.23,57.09,57.1,15969.0,55.1118,55.1407,55.0058,55.0154,15969.0
2020-12-21 15:05:00,57.09,57.09,56.99,57.0,17814.0,55.0058,55.0058,54.9094,54.9191,17814.0
2020-12-21 15:10:00,56.99,57.01,56.89,57.01,30029.0,54.9094,54.9287,54.8131,54.9287,30029.0
2020-12-21 15:15:00,56.99,57.07,56.97,57.04,19593.0,54.9094,54.9865,54.8902,54.9576,19593.0
2020-12-21 15:20:00,57.04,57.05,56.91,56.94,15348.0,54.9576,54.9672,54.8324,54.8613,15348.0
2020-12-21 15:25:00,56.93,57.01,56.92,56.99,23683.0,54.8516,54.9287,54.842,54.9094,23683.0
2020-12-21 15:30:00,56.98,56.98,56.77,56.81,28112.0,54.8998,54.8998,54.6975,54.736,28112.0
2020-12-21 15:35:00,56.83,56.96,56.82,56.96,31216.0,54.7553,54.8805,54.7456,54.8805,31216.0
2020-12-21 15:40:00,56.97,56.99,56.8,56.81,44025.0,54.8902,54.9094,54.7264,54.736,44025.0
2020-12-21 15:45:00,56.77,56.89,56.75,56.78,49830.0,54.6975,54.8131,54.6782,54.7071,49830.0
2020-12-21 15:50:00,56.78,56.93,56.77,56.92,97387.0,54.7071,54.8516,54.6975,54.842,97387.0
2020-12-21 15:55:00,56.91,56.94,56.77,56.87,165670.0,54.8324,54.8613,54.6975,54.7938,165670.0
2020-12-22 09:30:00,56.66,56.83,56.36,56.83,79277.0,54.5915,54.7553,54.3024,54.7553,79277.0
2020-12-22 09:35:00,56.77,56.8,56.64,56.78,20584.0,54.6975,54.7264,54.5722,54.7071,20584.0
2020-12-22 09:40:00,56.8,56.83,56.33,56.39,75616.0,54.7264,54.7553,54.2735,54.3313,75616.0
2020-12-22 09:45:00,56.34,56.36,56.12,56.16,37548.0,54.2832,54.3024,54.0712,54.1097,37548.0
2020-12-22 09:50:00,56.16,56.18,55.87,56.01,64369.0,54.1097,54.129,53.8303,53.9652,64369.0
2020-12-22 09:55:00,56.03,56.22,55.98,56.08,25884.0,53.9845,54.1675,53.9363,54.0327,25884.0
2020-12-22 10:00:00,56.1,56.24,56.08,56.24,14813.0,54.0519,54.1868,54.0327,54.1868,14813.0
2020-12-22 10:05:00,56.24,56.45,56.24,56.45,14183.0,54.1868,54.3891,54.1868,54.3891,14183.0
2020-12-22 10:10:00,56.47,56.5,56.15,56.21,21806.0,54.4084,54.4373,54.1001,54.1579,21806.0
2020-12-22 10:15:00,56.22,56.34,56.13,56.21,61776.0,54.1675,54.2832,54.0808,54.1579,61776.0
2020-12-22 10:20:00,56.21,56.39,56.15,56.39,16672.0,54.1579,54.3313,54.1001,54.3313,16672.0
2020-12-22 10:25:00,56.43,56.55,56.42,56.55,14196.0,54.3699,54.4855,54.3602,54.4855,14196.0
2020-12-22 10:30:00,56.55,56.6,56.48,56.52,15377.0,54.4855,54.5337,54.418,54.4566,15377.0
2020-12-22 10:35:00,56.52,56.56,56.34,56.4,22391.0,54.4566,54.4951,54.2832,54.341,22391.0
2020-12-22 10:40:00,56.39,56.63,56.36,56.58,18110.0,54.3313,54.5626,54.3024,54.5144,18110.0
2020-12-22 10:45:00,56.58,56.6,56.42,56.46,8805.0,54.5144,54.5337,54.3602,54.3988,8805.0
2020-12-22 10:50:00,56.44,56.48,56.38,56.42,10229.0,54.3795,54.418,54.3217,54.3602,10229.0
2020-12-22 10:55:00,56.42,56.46,56.38,56.45,10639.0,54.3602,54.3988,54.3217,54.3891,10639.0
2020-12-22 11:00:00,56.45,56.65,56.45,56.65,14734.0,54.3891,54.5818,54.3891,54.5818,14734.0
2020-12-22 11:05:00,56.62,56.69,56.58,56.63,9348.0,54.5529,54.6204,54.5144,54.5626,9348.0
2020-12-22 11:10:00,56.63,56.73,56.62,56.7,11498.0,54.5626,54.6589,54.5529,54.63,11498.0
2020-12-22 11:15:00,56.7,56.75,56.65,56.66,8968.0,54.63,54.6782,54.5818,54.5915,8968.0
2020-12-22 11:20:00,56.66,56.72,56.62,56.67,6736.0,54.5915,54.6493,54.5529,54.6011,6736.0
2020-12-22 11:25:00,56.65,56.69,56.6,56.67,8351.0,54.5818,54.6204,54.5337,54.6011,8351.0
2020-12-22 11:30:00,56.68,56.71,56.5,56.57,18952.0,54.6107,54.6397,54.4373,54.5048,18952.0
2020-12-22 11:35:00,56.59,56.62,56.36,56.42,16368.0,54.524,54.5529,54.3024,54.3602,16368.0
2020-12-22 11:40:00,56.42,56.44,56.28,56.38,38598.0,54.3602,54.3795,54.2254,54.3217,38598.0
2020-12-22 11:45:00,56.35,56.53,56.29,56.53,10956.0,54.2928,54.4662,54.235,54.4662,10956.0
2020-12-22 11:50:00,56.51,56.58,56.45,56.58,6841.0,54.447,54.5144,54.3891,54.5144,6841.0
2020-12-22 11:55:00,56.58,56.58,56.5,56.56,11654.0,54.5144,54.5144,54.4373,54.4951,11654.0
2020-12-22 12:00:00,56.55,56.55,56.46,56.48,7205.0,54.4855,54.4855,54.3988,54.418,7205.0
2020-12-22 12:05:00,56.45,56.52,56.45,56.47,6404.0,54.3891,54.4566,54.3891,54.4084,6404.0
2020-12-22 12:10:00,56.49,56.52,56.42,56.48,6977.0,54.4277,54.4566,54.3602,54.418,6977.0
2020-12-22 12:15:00,56.49,56.57,56.48,56.55,7259.0,54.4277,54.5048,54.418,54.4855,7259.0
2020-12-22 12:20:00,56.57,56.58,56.54,56.56,3637.0,54.5048,54.5144,54.4759,54.4951,3637.0
2020-12-22 12:25:00,56.54,56.59,56.51,56.57,7278.0,54.4759,54.524,54.447,54.5048,7278.0
2020-12-22 12:30:00,56.57,56.65,56.57,56.64,9089.0,54.5048,54.5818,54.5048,54.5722,9089.0
2020-12-22 12:35:00,56.65,56.69,56.62,56.63,5740.0,54.5818,54.6204,54.5529,54.5626,5740.0
2020-12-22 12:40:00,56.62,56.63,56.58,56.62,4320.0,54.5529,54.5626,54.5144,54.5529,4320.0
2020-12-22 12:45:00,56.61,56.64,56.58,56.64,8829.0,54.5433,54.5722,54.5144,54.5722,8829.0
2020-12-22 12:50:00,56.65,56.78,56.64,56.76,7056.0,54.5818,54.7071,54.5722,54.6878,7056.0
2020-12-22 12:55:00,56.75,56.79,56.71,56.76,11067.0,54.6782,54.7167,54.6397,54.6878,11067.0
2020-12-22 13:00:00,56.77,56.79,56.73,56.75,4631.0,54.6975,54.7167,54.6589,54.6782,4631.0
2020-12-22 13:05:00,56.75,56.77,56.72,56.73,7532.0,54.6782,54.6975,54.6493,54.6589,7532.0
2020-12-22 13:10:00,56.74,56.75,56.69,56.71,11431.0,54.6686,54.6782,54.6204,54.6397,11431.0
2020-12-22 13:15:00,56.71,56.75,56.7,56.72,9912.0,54.6397,54.6782,54.63,54.6493,9912.0
2020-12-22 13:20:00,56.72,56.75,56.7,56.75,4294.0,54.6493,54.6782,54.63,54.6782,4294.0
2020-12-22 13:25:00,56.74,56.77,56.67,56.67,8341.0,54.6686,54.6975,54.6011,54.6011,8341.0
2020-12-22 13:30:00,56.68,56.71,56.61,56.61,22489.0,54.6107,54.6397,54.5433,54.5433,22489.0
2020-12-22 13:35:00,56.6,56.68,56.59,56.67,17102.0,54.5337,54.6107,54.524,54.6011,17102.0
2020-12-22 13:40:00,56.66,56.66,56.56,56.61,11525.0,54.5915,54.5915,54.4951,54.5433,11525.0
2020-12-22 13:45:00,56.62,56.67,56.61,56.63,7821.0,54.5529,54.6011,54.5433,54.5626,7821.0
2020-12-22 13:50:00,56.64,56.7,56.64,56.68,11880.0,54.5722,54.63,54.5722,54.6107,11880.0
2020-12-22 13:55:00,56.69,56.71,56.63,56.65,29518.0,54.6204,54.6397,54.5626,54.5818,29518.0
2020-12-22 14:00:00,56.65,56.81,56.64,56.77,40375.0,54.5818,54.736,54.5722,54.6975,40375.0
2020-12-22 14:05:00,56.76,56.8,56.68,56.69,16220.0,54.6878,54.7264,54.6107,54.6204,16220.0
2020-12-22 14:10:00,56.7,56.74,56.64,56.73,16764.0,54.63,54.6686,54.5722,54.6589,16764.0
2020-12-22 14:15:00,56.71,56.79,56.7,56.77,15927.0,54.6397,54.7167,54.63,54.6975,15927.0
2020-12-22 14:20:00,56.77,56.78,56.7,56.71,8812.0,54.6975,54.7071,54.63,54.6397,8812.0
2020-12-22 14:25:00,56.73,56.75,56.69,56.71,16016.0,54.6589,54.6782,54.6204,54.6397,16016.0
2020-12-22 14:30:00,56.72,56.72,56.61,56.61,19229.0,54.6493,54.6493,54.5433,54.5433,19229.0
2020-12-22 14:35:00,56.63,56.63,56.46,56.48,25079.0,54.5626,54.5626,54.3988,54.418,25079.0
2020-12-22 14:40:00,56.48,56.56,56.45,56.5,25510.0,54.418,54.4951,54.3891,54.4373,25510.0
2020-12-22 14:45:00,56.51,56.52,56.45,56.52,15222.0,54.447,54.4566,54.3891,54.4566,15222.0
2020-12-22 14:50:00,56.52,56.63,56.52,56.56,19992.0,54.4566,54.5626,54.4566,54.4951,19992.0
2020-12-22 14:55:00,56.56,56.59,56.51,56.55,14618.0,54.4951,54.524,54.447,54.4855,14618.0
2020-12-22 15:00:00,56.54,56.59,56.53,56.56,13773.0,54.4759,54.524,54.4662,54.4951,13773.0
2020-12-22 15:05:00,56.55,56.58,56.46,56.46,12493.0,54.4855,54.5144,54.3988,54.3988,12493.0
2020-12-22 15:10:00,56.48,56.48,56.39,56.44,22002.0,54.418,54.418,54.3313,54.3795,22002.0
2020-12-22 15:15:00,56.44,56.44,56.36,56.38,20736.0,54.3795,54.3795,54.3024,54.3217,20736.0
2020-12-22 15:20:00,56.38,56.39,56.32,56.32,15361.0,54.3217,54.3313,54.2639,54.2639,15361.0
2020-12-22 15:25:00,56.32,56.33,56.21,56.22,25919.0,54.2639,54.2735,54.1579,54.1675,25919.0
2020-12-22 15:30:00,56.24,56.28,56.21,56.25,30231.0,54.1868,54.2254,54.1579,54.1964,30231.0
2020-12-22 15:35:00,56.25,56.26,56.12,56.15,30233.0,54.1964,54.2061,54.0712,54.1001,30233.0
2020-12-22 15:40:00,56.14,56.19,56.11,56.16,38774.0,54.0905,54.1386,54.0616,54.1097,38774.0
2020-12-22 15:45:00,56.15,56.19,56.12,56.13,42221.0,54.1001,54.1386,54.0712,54.0808,42221.0
2020-12-22 15:50:00,56.14,56.22,56.11,56.18,68411.0,54.0905,54.1675,54.0616,54.129,68411.0
2020-12-22 15:55:00,56.19,56.26,56.11,56.25,126568.0,54.1386,54.2061,54.0616,54.1964,126568.0
2020-12-23 09:30:00,56.29,56.84,56.29,56.8,52622.0,54.235,54.7649,54.235,54.7264,52622.0
2020-12-23 09:35:00,56.84,57.16,56.62,57.16,26703.0,54.7649,55.0732,54.5529,55.0732,26703.0
2020-12-23 09:40:00,57.07,57.51,57.01,57.34,43702.0,54.9865,55.4104,54.9287,55.2467,43702.0
2020-12-23 09:45:00,57.38,57.38,57.16,57.32,35338.0,55.2852,55.2852,55.0732,55.2274,35338.0
2020-12-23 09:50:00,57.32,57.67,57.28,57.67,45916.0,55.2274,55.5646,55.1888,55.5646,45916.0
2020-12-23 09:55:00,57.64,57.7,57.42,57.5,47983.0,55.5357,55.5935,55.3237,55.4008,47983.0
2020-12-23 10:00:00,57.49,57.59,57.47,57.48,14490.0,55.3912,55.4875,55.3719,55.3815,14490.0
2020-12-23 10:05:00,57.51,57.6,57.4,57.4,24314.0,55.4104,55.4972,55.3045,55.3045,24314.0
2020-12-23 10:10:00,57.42,57.5,57.35,57.35,19779.0,55.3237,55.4008,55.2563,55.2563,19779.0
2020-12-23 10:15:00,57.36,57.36,56.93,57.05,70976.0,55.2659,55.2659,54.8516,54.9672,70976.0
2020-12-23 10:20:00,57.06,57.15,56.93,56.97,9535.0,54.9769,55.0636,54.8516,54.8902,9535.0
2020-12-23 10:25:00,56.99,57.11,56.98,57.09,7679.0,54.9094,55.025,54.8998,55.0058,7679.0
2020-12-23 10:30:00,57.1,57.2,57.01,57.01,6260.0,55.0154,55.1118,54.9287,54.9287,6260.0
2020-12-23 10:35:00,57.04,57.18,57.01,57.18,7233.0,54.9576,55.0925,54.9287,55.0925,7233.0
2020-12-23 10:40:00,57.19,57.22,57.13,57.13,10469.0,55.1021,55.131,55.0443,55.0443,10469.0
2020-12-23 10:45:00,57.16,57.24,57.11,57.23,8397.0,55.0732,55.1503,55.025,55.1407,8397.0
2020-12-23 10:50:00,57.21,57.27,57.14,57.16,12264.0,55.1214,55.1792,55.054,55.0732,12264.0
2020-12-23 10:55:00,57.14,57.37,57.14,57.32,11662.0,55.054,55.2756,55.054,55.2274,11662.0
2020-12-23 11:00:00,57.32,57.34,57.29,57.3,8399.0,55.2274,55.2467,55.1985,55.2081,8399.0
2020-12-23 11:05:00,57.3,57.48,57.29,57.45,24194.0,55.2081,55.3815,55.1985,55.3526,24194.0
2020-12-23 11:10:00,57.46,57.55,57.42,57.53,22559.0,55.3623,55.449,55.3237,55.4297,22559.0
2020-12-23 11:15:00,57.54,57.61,57.44,57.47,39909.0,55.4394,55.5068,55.343,55.3719,39909.0
2020-12-23 11:20:00,57.49,57.53,57.44,57.46,11525.0,55.3912,55.4297,55.343,55.3623,11525.0
2020-12-23 11:25:00,57.46,57.51,57.42,57.49,18351.0,55.3623,55.4104,55.3237,55.3912,18351.0
2020-12-23 11:30:00,57.51,57.53,57.46,57.49,24436.0,55.4104,55.4297,55.3623,55.3912,24436.0
2020-12-23 11:35:00,57.5,57.53,57.26,57.27,14664.0,55.4008,55.4297,55.1696,55.1792,14664.0
2020-12-23 11:40:00,57.28,57.4,57.25,57.35,31730.0,55.1888,55.3045,55.1599,55.2563,31730.0
2020-12-23 11:45:00,57.34,57.35,57.24,57.27,13934.0,55.2467,55.2563,55.1503,55.1792,13934.0
2020-12-23 11:50:00,57.26,57.35,57.26,57.29,8917.0,55.1696,55.2563,55.1696,55.1985,8917.0
2020-12-23 11:55:00,57.31,57.35,57.31,57.34,11778.0,55.2177,55.2563,55.2177,55.2467,11778.0
2020-12-23 12:00:00,57.35,57.35,57.23,57.24,13123.0,55.2563,55.2563,55.1407,55.1503,13123.0
2020-12-23 12:05:00,57.24,57.26,57.2,57.22,13270.0,55.1503,55.1696,55.1118,55.131,13270.0
2020-12-23 12:10:00,57.24,57.28,57.23,57.28,9206.0,55.1503,55.1888,55.1407,55.1888,9206.0
2020-12-23 12:15:00,57.27,57.3,57.21,57.26,34098.0,55.1792,55.2081,55.1214,55.1696,34098.0
2020-12-23 12:20:00,57.27,57.27,57.2,57.2,6012.0,55.1792,55.1792,55.1118,55.1118,6012.0
2020-12-23 12:25:00,57.19,57.19,57.11,57.12,11009.0,55.1021,55.1021,55.025,55.0347,11009.0
2020-12-23 12:30:00,57.13,57.18,57.09,57.16,9627.0,55.0443,55.0925,55.0058,55.0732,9627.0
2020-12-23 12:35:00,57.17,57.21,57.12,57.21,7824.0,55.0829,55.1214,55.0347,55.1214,7824.0
2020-12-23 12:40:00,57.2,57.33,57.19,57.29,17364.0,55.1118,55.237,55.1021,55.1985,17364.0
2020-12-23 12:45:00,57.3,57.3,57.18,57.18,5792.0,55.2081,55.2081,55.0925,55.0925,5792.0
2020-12-23 12:50:00,57.2,57.24,57.2,57.21,7703.0,55.1118,55.1503,55.1118,55.1214,7703.0
2020-12-23 12:55:00,57.23,57.29,57.2,57.29,5572.0,55.1407,55.1985,55.1118,55.1985,5572.0
2020-12-23 13:00:00,57.29,57.31,57.27,57.27,6512.0,55.1985,55.2177,55.1792,55.1792,6512.0
2020-12-23 13:05:00,57.28,57.33,57.27,57.28,6249.0,55.1888,55.237,55.1792,55.1888,6249.0
2020-12-23 13:10:00,57.28,57.32,57.28,57.3,6015.0,55.1888,55.2274,55.1888,55.2081,6015.0
2020-12-23 13:15:00,57.28,57.28,57.17,57.17,9035.0,55.1888,55.1888,55.0829,55.0829,9035.0
2020-12-23 13:20:00,57.18,57.21,57.18,57.21,4251.0,55.0925,55.1214,55.0925,55.1214,4251.0
2020-12-23 13:25:00,57.21,57.26,57.2,57.22,5273.0,55.1214,55.1696,55.1118,55.131,5273.0
2020-12-23 13:30:00,57.23,57.26,57.2,57.22,4416.0,55.1407,55.1696,55.1118,55.131,4416.0
2020-12-23 13:35:00,57.23,57.3,57.23,57.3,6323.0,55.1407,55.2081,55.1407,55.2081,6323.0
2020-12-23 13:40:00,57.29,57.38,57.29,57.32,12015.0,55.1985,55.2852,55.1985,55.2274,12015.0
2020-12-23 13:45:00,57.3,57.35,57.29,57.35,7337.0,55.2081,55.2563,55.1985,55.2563,7337.0
2020-12-23 13:50:00,57.34,57.34,57.26,57.3,8828.0,55.2467,55.2467,55.1696,55.2081,8828.0
2020-12-23 13:55:00,57.3,57.32,57.24,57.28,12305.0,55.2081,55.2274,55.1503,55.1888,12305.0
2020-12-23 14:00:00,57.28,57.33,57.27,57.27,6560.0,55.1888,55.237,55.1792,55.1792,6560.0
2020-12-23 14:05:00,57.27,57.3,57.18,57.2,22012.0,55.1792,55.2081,55.0925,55.1118,22012.0
2020-12-23 14:10:00,57.19,57.21,57.16,57.2,13835.0,55.1021,55.1214,55.0732,55.1118,13835.0
2020-12-23 14:15:00,57.21,57.21,57.08,57.11,9713.0,55.1214,55.1214,54.9961,55.025,9713.0
2020-12-23 14:20:00,57.11,57.12,57.08,57.08,7842.0,55.025,55.0347,54.9961,54.9961,7842.0
2020-12-23 14:25:00,57.08,57.08,57.03,57.03,7930.0,54.9961,54.9961,54.948,54.948,7930.0
2020-12-23 14:30:00,57.04,57.11,57.04,57.07,9716.0,54.9576,55.025,54.9576,54.9865,9716.0
2020-12-23 14:35:00,57.08,57.11,57.06,57.07,12883.0,54.9961,55.025,54.9769,54.9865,12883.0
2020-12-23 14:40:00,57.07,57.09,57.06,57.08,11906.0,54.9865,55.0058,54.9769,54.9961,11906.0
2020-12-23 14:45:00,57.08,57.1,57.07,57.09,8402.0,54.9961,55.0154,54.9865,55.0058,8402.0
2020-12-23 14:50:00,57.08,57.09,56.96,56.98,18442.0,54.9961,55.0058,54.8805,54.8998,18442.0
2020-12-23 14:55:00,56.99,57.01,56.96,56.97,8985.0,54.9094,54.9287,54.8805,54.8902,8985.0
2020-12-23 15:00:00,56.95,56.97,56.92,56.95,6083.0,54.8709,54.8902,54.842,54.8709,6083.0
2020-12-23 15:05:00,56.95,57.06,56.93,57.06,8941.0,54.8709,54.9769,54.8516,54.9769,8941.0
2020-12-23 15:10:00,57.04,57.1,57.04,57.06,10499.0,54.9576,55.0154,54.9576,54.9769,10499.0
2020-12-23 15:15:00,57.07,57.22,57.07,57.21,19132.0,54.9865,55.131,54.9865,55.1214,19132.0
2020-12-23 15:20:00,57.2,57.2,57.14,57.15,7259.0,55.1118,55.1118,55.054,55.0636,7259.0
2020-12-23 15:25:00,57.14,57.2,57.12,57.16,14727.0,55.054,55.1118,55.0347,55.0732,14727.0
2020-12-23 15:30:00,57.17,57.2,57.15,57.18,17241.0,55.0829,55.1118,55.0636,55.0925,17241.0
2020-12-23 15:35:00,57.2,57.29,57.2,57.28,27611.0,55.1118,55.1985,55.1118,55.1888,27611.0
2020-12-23 15:40:00,57.27,57.37,57.24,57.37,30043.0,55.1792,55.2756,55.1503,55.2756,30043.0
2020-12-23 15:45:00,57.37,57.46,57.33,57.33,55686.0,55.2756,55.3623,55.237,55.237,55686.0
2020-12-23 15:50:00,57.32,57.35,57.18,57.28,65496.0,55.2274,55.2563,55.0925,55.1888,65496.0
2020-12-23 15:55:00,57.28,57.32,57.15,57.16,87403.0,55.1888,55.2274,55.0636,55.0732,87403.0
2020-12-24 09:30:00,57.22,57.49,57.22,57.4,34301.0,55.131,55.3912,55.131,55.3045,34301.0
2020-12-24 09:35:00,57.3,57.36,57.22,57.26,16128.0,55.2081,55.2659,55.131,55.1696,16128.0
2020-12-24 09:40:00,57.3,57.34,57.11,57.34,15551.0,55.2081,55.2467,55.025,55.2467,15551.0
2020-12-24 09:45:00,57.26,57.29,57.06,57.1,8781.0,55.1696,55.1985,54.9769,55.0154,8781.0
2020-12-24 09:50:00,57.1,57.18,56.87,57.18,13273.0,55.0154,55.0925,54.7938,55.0925,13273.0
2020-12-24 09:55:00,57.16,57.16,57.04,57.05,16455.0,55.0732,55.0732,54.9576,54.9672,16455.0
2020-12-24 10:00:00,57.04,57.05,56.86,56.99,14579.0,54.9576,54.9672,54.7842,54.9094,14579.0
2020-12-24 10:05:00,56.99,57.01,56.9,56.93,10332.0,54.9094,54.9287,54.8227,54.8516,10332.0
2020-12-24 10:10:00,56.91,57.07,56.91,57.07,8394.0,54.8324,54.9865,54.8324,54.9865,8394.0
2020-12-24 10:15:00,57.02,57.02,56.91,56.98,6117.0,54.9383,54.9383,54.8324,54.8998,6117.0
2020-12-24 10:20:00,57.0,57.0,56.81,56.81,25668.0,54.9191,54.9191,54.736,54.736,25668.0
2020-12-24 10:25:00,56.82,56.92,56.8,56.89,9638.0,54.7456,54.842,54.7264,54.8131,9638.0
2020-12-24 10:30:00,56.89,56.9,56.79,56.83,7749.0,54.8131,54.8227,54.7167,54.7553,7749.0
2020-12-24 10:35:00,56.83,56.87,56.77,56.87,10279.0,54.7553,54.7938,54.6975,54.7938,10279.0
2020-12-24 10:40:00,56.87,56.98,56.87,56.91,4665.0,54.7938,54.8998,54.7938,54.8324,4665.0
2020-12-24 10:45:00,56.92,57.04,56.9,57.02,5559.0,54.842,54.9576,54.8227,54.9383,5559.0
2020-12-24 10:50:00,57.06,57.08,57.0,57.07,8985.0,54.9769,54.9961,54.9191,54.9865,8985.0
2020-12-24 10:55:00,57.06,57.06,56.97,56.99,9843.0,54.9769,54.9769,54.8902,54.9094,9843.0
2020-12-24 11:00:00,56.96,56.99,56.96,56.98,4827.0,54.8805,54.9094,54.8805,54.8998,4827.0
2020-12-24 11:05:00,56.96,56.99,56.91,56.92,7883.0,54.8805,54.9094,54.8324,54.842,7883.0
2020-12-24 11:10:00,56.92,56.98,56.87,56.9,26518.0,54.842,54.8998,54.7938,54.8227,26518.0
2020-12-24 11:15:00,56.89,56.93,56.8,56.89,7953.0,54.8131,54.8516,54.7264,54.8131,7953.0
2020-12-24 11:20:00,56.9,56.94,56.81,56.84,5780.0,54.8227,54.8613,54.736,54.7649,5780.0
2020-12-24 11:25:00,56.87,56.87,56.77,56.79,6743.0,54.7938,54.7938,54.6975,54.7167,6743.0
2020-12-24 11:30:00,56.76,56.83,56.73,56.83,5334.0,54.6878,54.7553,54.6589,54.7553,5334.0
2020-12-24 11:35:00,56.83,56.83,56.73,56.73,9707.0,54.7553,54.7553,54.6589,54.6589,9707.0
2020-12-24 11:40:00,56.74,56.84,56.74,56.78,4451.0,54.6686,54.7649,54.6686,54.7071,4451.0
2020-12-24 11:45:00,56.76,56.79,56.73,56.73,7467.0,54.6878,54.7167,54.6589,54.6589,7467.0
2020-12-24 11:50:00,56.73,56.86,56.71,56.84,7227.0,54.6589,54.7842,54.6397,54.7649,7227.0
2020-12-24 11:55:00,56.84,56.92,56.77,56.92,9923.0,54.7649,54.842,54.6975,54.842,9923.0
2020-12-24 12:00:00,56.88,56.91,56.79,56.79,8588.0,54.8034,54.8324,54.7167,54.7167,8588.0
2020-12-24 12:05:00,56.79,56.83,56.77,56.81,6731.0,54.7167,54.7553,54.6975,54.736,6731.0
2020-12-24 12:10:00,56.82,56.9,56.82,56.86,3630.0,54.7456,54.8227,54.7456,54.7842,3630.0
2020-12-24 12:15:00,56.86,56.88,56.82,56.88,5250.0,54.7842,54.8034,54.7456,54.8034,5250.0
2020-12-24 12:20:00,56.91,56.95,56.88,56.9,7853.0,54.8324,54.8709,54.8034,54.8227,7853.0
2020-12-24 12:25:00,56.93,56.94,56.87,56.9,7399.0,54.8516,54.8613,54.7938,54.8227,7399.0
2020-12-24 12:30:00,56.89,56.97,56.89,56.95,35264.0,54.8131,54.8902,54.8131,54.8709,35264.0
2020-12-24 12:35:00,56.95,57.03,56.94,57.03,24382.0,54.8709,54.948,54.8613,54.948,24382.0
2020-12-24 12:40:00,57.02,57.06,56.99,57.05,17016.0,54.9383,54.9769,54.9094,54.9672,17016.0
2020-12-24 12:45:00,57.05,57.1,57.02,57.09,12803.0,54.9672,55.0154,54.9383,55.0058,12803.0
2020-12-24 12:50:00,57.13,57.17,57.1,57.1,18535.0,55.0443,55.0829,55.0154,55.0154,18535.0
2020-12-24 12:55:00,57.11,57.11,56.93,57.03,73413.0,55.025,55.025,54.8516,54.948,73413.0
2020-12-28 09:30:00,58.07,58.25,57.5,57.77,120586.0,55.95,56.1234,55.4008,55.661,120586.0
2020-12-28 09:35:00,57.76,57.83,57.4,57.51,22782.0,55.6513,55.7188,55.3045,55.4104,22782.0
2020-12-28 09:40:00,57.48,57.68,57.36,57.68,18837.0,55.3815,55.5742,55.2659,55.5742,18837.0
2020-12-28 09:45:00,57.68,57.97,57.67,57.96,35326.0,55.5742,55.8537,55.5646,55.844,35326.0
2020-12-28 09:50:00,57.93,58.04,57.71,57.74,25454.0,55.8151,55.9211,55.6031,55.632,25454.0
2020-12-28 09:55:00,57.74,57.85,57.66,57.68,10995.0,55.632,55.738,55.555,55.5742,10995.0
2020-12-28 10:00:00,57.69,57.8,57.58,57.76,19923.0,55.5839,55.6899,55.4779,55.6513,19923.0
2020-12-28 10:05:00,57.72,57.85,57.63,57.85,19113.0,55.6128,55.738,55.5261,55.738,19113.0
2020-12-28 10:10:00,57.82,58.09,57.82,58.09,20672.0,55.7091,55.9693,55.7091,55.9693,20672.0
2020-12-28 10:15:00,58.04,58.05,57.88,58.01,18339.0,55.9211,55.9307,55.7669,55.8922,18339.0
2020-12-28 10:20:00,57.99,58.32,57.99,58.29,39779.0,55.8729,56.1909,55.8729,56.162,39779.0
2020-12-28 10:25:00,58.3,58.5,58.26,58.48,82433.0,56.1716,56.3643,56.1331,56.345,82433.0
2020-12-28 10:30:00,58.49,58.58,58.43,58.55,100798.0,56.3547,56.4414,56.2969,56.4125,100798.0
2020-12-28 10:35:00,58.55,58.6,58.4,58.42,51629.0,56.4125,56.4607,56.268,56.2872,51629.0
2020-12-28 10:40:00,58.44,58.45,58.29,58.43,38672.0,56.3065,56.3161,56.162,56.2969,38672.0
2020-12-28 10:45:00,58.41,58.41,58.25,58.4,36582.0,56.2776,56.2776,56.1234,56.268,36582.0
2020-12-28 10:50:00,58.4,58.42,58.06,58.1,24434.0,56.268,56.2872,55.9404,55.9789,24434.0
2020-12-28 10:55:00,58.13,58.17,58.03,58.09,17580.0,56.0078,56.0464,55.9115,55.9693,17580.0
2020-12-28 11:00:00,58.1,58.17,58.04,58.14,13966.0,55.9789,56.0464,55.9211,56.0174,13966.0
2020-12-28 11:05:00,58.14,58.21,58.11,58.18,9951.0,56.0174,56.0849,55.9885,56.056,9951.0
2020-12-28 11:10:00,58.17,58.33,58.17,58.33,27171.0,56.0464,56.2005,56.0464,56.2005,27171.0
2020-12-28 11:15:00,58.32,58.36,58.23,58.3,35224.0,56.1909,56.2294,56.1042,56.1716,35224.0
2020-12-28 11:20:00,58.3,58.39,58.27,58.37,39782.0,56.1716,56.2583,56.1427,56.239,39782.0
2020-12-28 11:25:00,58.39,58.43,58.23,58.43,22228.0,56.2583,56.2969,56.1042,56.2969,22228.0
2020-12-28 11:30:00,58.42,58.43,58.32,58.34,16425.0,56.2872,56.2969,56.1909,56.2101,16425.0
2020-12-28 11:35:00,58.34,58.49,58.32,58.49,16037.0,56.2101,56.3547,56.1909,56.3547,16037.0
2020-12-28 11:40:00,58.49,58.61,58.47,58.57,35017.0,56.3547,56.4703,56.3354,56.4317,35017.0
2020-12-28 11:45:00,58.58,58.65,58.39,58.49,47466.0,56.4414,56.5088,56.2583,56.3547,47466.0
2020-12-28 11:50:00,58.48,58.48,58.22,58.3,20797.0,56.345,56.345,56.0945,56.1716,20797.0
2020-12-28 11:55:00,58.32,58.34,58.25,58.31,17347.0,56.1909,56.2101,56.1234,56.1812,17347.0
2020-12-28 12:00:00,58.28,58.3,58.21,58.21,13986.0,56.1523,56.1716,56.0849,56.0849,13986.0
2020-12-28 12:05:00,58.21,58.3,58.21,58.26,16104.0,56.0849,56.1716,56.0849,56.1331,16104.0
2020-12-28 12:10:00,58.27,58.5,58.27,58.49,39496.0,56.1427,56.3643,56.1427,56.3547,39496.0
2020-12-28 12:15:00,58.48,58.56,58.45,58.51,24021.0,56.345,56.4221,56.3161,56.3739,24021.0
2020-12-28 12:20:00,58.5,58.55,58.48,58.52,23583.0,56.3643,56.4125,56.345,56.3836,23583.0
2020-12-28 12:25:00,58.51,58.54,58.45,58.5,20034.0,56.3739,56.4028,56.3161,56.3643,20034.0
2020-12-28 12:30:00,58.49,58.55,58.47,58.49,17801.0,56.3547,56.4125,56.3354,56.3547,17801.0
2020-12-28 12:35:00,58.49,58.57,58.49,58.56,38495.0,56.3547,56.4317,56.3547,56.4221,38495.0
2020-12-28 12:40:00,58.56,58.56,58.43,58.5,37157.0,56.4221,56.4221,56.2969,56.3643,37157.0
2020-12-28 12:45:00,58.5,58.54,58.48,58.5,17293.0,56.3643,56.4028,56.345,56.3643,17293.0
2020-12-28 12:50:00,58.5,58.53,58.44,58.48,20952.0,56.3643,56.3932,56.3065,56.345,20952.0
2020-12-28 12:55:00,58.47,58.48,58.34,58.41,29212.0,56.3354,56.345,56.2101,56.2776,29212.0
2020-12-28 13:00:00,58.39,58.46,58.39,58.45,12291.0,56.2583,56.3258,56.2583,56.3161,12291.0
2020-12-28 13:05:00,58.46,58.52,58.4,58.48,8538.0,56.3258,56.3836,56.268,56.345,8538.0
2020-12-28 13:10:00,58.48,58.52,58.44,58.46,15713.0,56.345,56.3836,56.3065,56.3258,15713.0
2020-12-28 13:15:00,58.46,58.47,58.37,58.39,16334.0,56.3258,56.3354,56.239,56.2583,16334.0
2020-12-28 13:20:00,58.39,58.45,58.37,58.38,29069.0,56.2583,56.3161,56.239,56.2487,29069.0
2020-12-28 13:25:00,58.39,58.49,58.36,58.47,28204.0,56.2583,56.3547,56.2294,56.3354,28204.0
2020-12-28 13:30:00,58.48,58.53,58.45,58.47,20696.0,56.345,56.3932,56.3161,56.3354,20696.0
2020-12-28 13:35:00,58.48,58.61,58.48,58.59,52723.0,56.345,56.4703,56.345,56.451,52723.0
2020-12-28 13:40:00,58.58,58.63,58.56,58.6,48798.0,56.4414,56.4896,56.4221,56.4607,48798.0
2020-12-28 13:45:00,58.6,58.65,58.56,58.6,29869.0,56.4607,56.5088,56.4221,56.4607,29869.0
2020-12-28 13:50:00,58.59,58.67,58.58,58.61,25872.0,56.451,56.5281,56.4414,56.4703,25872.0
2020-12-28 13:55:00,58.6,58.62,58.57,58.6,18313.0,56.4607,56.4799,56.4317,56.4607,18313.0
2020-12-28 14:00:00,58.6,58.62,58.48,58.52,17291.0,56.4607,56.4799,56.345,56.3836,17291.0
2020-12-28 14:05:00,58.52,58.62,58.5,58.61,25259.0,56.3836,56.4799,56.3643,56.4703,25259.0
2020-12-28 14:10:00,58.62,58.67,58.6,58.63,27220.0,56.4799,56.5281,56.4607,56.4896,27220.0
2020-12-28 14:15:00,58.6,58.75,58.59,58.75,31366.0,56.4607,56.6052,56.451,56.6052,31366.0
2020-12-28 14:20:00,58.73,58.78,58.72,58.76,27593.0,56.5859,56.6341,56.5763,56.6148,27593.0
2020-12-28 14:25:00,58.76,58.76,58.69,58.72,29487.0,56.6148,56.6148,56.5474,56.5763,29487.0
2020-12-28 14:30:00,58.71,58.76,58.68,58.7,25613.0,56.5666,56.6148,56.5377,56.557,25613.0
2020-12-28 14:35:00,58.7,58.71,58.57,58.6,49926.0,56.557,56.5666,56.4317,56.4607,49926.0
2020-12-28 14:40:00,58.6,58.63,58.58,58.63,29593.0,56.4607,56.4896,56.4414,56.4896,29593.0
2020-12-28 14:45:00,58.63,58.68,58.58,58.6,18174.0,56.4896,56.5377,56.4414,56.4607,18174.0
2020-12-28 14:50:00,58.59,58.63,58.58,58.61,15355.0,56.451,56.4896,56.4414,56.4703,15355.0
2020-12-28 14:55:00,58.61,58.66,58.6,58.65,15609.0,56.4703,56.5185,56.4607,56.5088,15609.0
2020-12-28 15:00:00,58.64,58.69,58.63,58.67,15263.0,56.4992,56.5474,56.4896,56.5281,15263.0
2020-12-28 15:05:00,58.69,58.69,58.64,58.65,13066.0,56.5474,56.5474,56.4992,56.5088,13066.0
2020-12-28 15:10:00,58.65,58.67,58.63,58.66,19881.0,56.5088,56.5281,56.4896,56.5185,19881.0
2020-12-28 15:15:00,58.67,58.76,58.67,58.75,41734.0,56.5281,56.6148,56.5281,56.6052,41734.0
2020-12-28 15:20:00,58.75,58.82,58.74,58.82,42122.0,56.6052,56.6726,56.5955,56.6726,42122.0
2020-12-28 15:25:00,58.81,58.88,58.74,58.77,89871.0,56.663,56.7304,56.5955,56.6244,89871.0
2020-12-28 15:30:00,58.78,58.91,58.77,58.88,68853.0,56.6341,56.7593,56.6244,56.7304,68853.0
2020-12-28 15:35:00,58.87,58.91,58.8,58.86,97431.0,56.7208,56.7593,56.6534,56.7112,97431.0
2020-12-28 15:40:00,58.86,59.05,58.82,59.01,86999.0,56.7112,56.8942,56.6726,56.8557,86999.0
2020-12-28 15:45:00,59.02,59.03,58.92,58.98,86628.0,56.8653,56.875,56.769,56.8268,86628.0
2020-12-28 15:50:00,58.98,59.01,58.89,58.98,209638.0,56.8268,56.8557,56.7401,56.8268,209638.0
2020-12-28 15:55:00,58.98,59.03,58.94,58.99,339411.0,56.8268,56.875,56.7882,56.8364,339411.0
2020-12-29 09:30:00,59.35,59.63,59.18,59.43,103203.0,57.1833,57.453,57.0195,57.2604,103203.0
2020-12-29 09:35:00,59.39,59.6,59.3,59.39,72703.0,57.2218,57.4241,57.1351,57.2218,72703.0
2020-12-29 09:40:00,59.39,59.52,59.27,59.43,45508.0,57.2218,57.3471,57.1062,57.2604,45508.0
2020-12-29 09:45:00,59.43,59.63,59.39,59.61,35982.0,57.2604,57.453,57.2218,57.4338,35982.0
2020-12-29 09:50:00,59.6,59.6,59.42,59.44,24103.0,57.4241,57.4241,57.2507,57.27,24103.0
2020-12-29 09:55:00,59.44,59.44,59.05,59.08,74903.0,57.27,57.27,56.8942,56.9231,74903.0
2020-12-29 10:00:00,59.09,59.39,59.03,59.34,48889.0,56.9328,57.2218,56.875,57.1736,48889.0
2020-12-29 10:05:00,59.33,59.35,59.12,59.21,65210.0,57.164,57.1833,56.9617,57.0484,65210.0
2020-12-29 10:10:00,59.22,59.29,59.1,59.19,70219.0,57.058,57.1255,56.9424,57.0291,70219.0
2020-12-29 10:15:00,59.19,59.26,59.03,59.08,78837.0,57.0291,57.0966,56.875,56.9231,78837.0
2020-12-29 10:20:00,59.08,59.12,58.95,59.11,51957.0,56.9231,56.9617,56.7979,56.952,51957.0
2020-12-29 10:25:00,59.1,59.13,59.0,59.13,69704.0,56.9424,56.9713,56.846,56.9713,69704.0
2020-12-29 10:30:00,59.13,59.24,59.11,59.24,32891.0,56.9713,57.0773,56.952,57.0773,32891.0
2020-12-29 10:35:00,59.2,59.32,59.18,59.31,16542.0,57.0387,57.1544,57.0195,57.1447,16542.0
2020-12-29 10:40:00,59.31,59.4,59.23,59.34,14936.0,57.1447,57.2314,57.0677,57.1736,14936.0
2020-12-29 10:45:00,59.34,59.41,59.28,59.38,58016.0,57.1736,57.2411,57.1158,57.2122,58016.0
2020-12-29 10:50:00,59.34,59.34,59.28,59.3,12908.0,57.1736,57.1736,57.1158,57.1351,12908.0
2020-12-29 10:55:00,59.28,59.37,59.21,59.23,54829.0,57.1158,57.2025,57.0484,57.0677,54829.0
2020-12-29 11:00:00,59.23,59.24,59.05,59.08,36871.0,57.0677,57.0773,56.8942,56.9231,36871.0
2020-12-29 11:05:00,59.09,59.12,59.03,59.08,12708.0,56.9328,56.9617,56.875,56.9231,12708.0
2020-12-29 11:10:00,59.07,59.07,58.94,58.94,15303.0,56.9135,56.9135,56.7882,56.7882,15303.0
2020-12-29 11:15:00,58.93,59.0,58.85,58.98,18035.0,56.7786,56.846,56.7015,56.8268,18035.0
2020-12-29 11:20:00,58.97,59.08,58.96,59.05,21921.0,56.8171,56.9231,56.8075,56.8942,21921.0
2020-12-29 11:25:00,59.04,59.06,58.99,59.0,17515.0,56.8846,56.9039,56.8364,56.846,17515.0
2020-12-29 11:30:00,59.01,59.03,58.99,59.0,12975.0,56.8557,56.875,56.8364,56.846,12975.0
2020-12-29 11:35:00,58.99,59.04,58.98,59.03,14681.0,56.8364,56.8846,56.8268,56.875,14681.0
2020-12-29 11:40:00,59.02,59.08,59.0,59.03,15570.0,56.8653,56.9231,56.846,56.875,15570.0
2020-12-29 11:45:00,59.0,59.05,59.0,59.04,12729.0,56.846,56.8942,56.846,56.8846,12729.0
2020-12-29 11:50:00,59.09,59.09,59.0,59.03,6527.0,56.9328,56.9328,56.846,56.875,6527.0
2020-12-29 11:55:00,59.03,59.05,59.0,59.04,7907.0,56.875,56.8942,56.846,56.8846,7907.0
2020-12-29 12:00:00,59.03,59.13,59.01,59.12,10042.0,56.875,56.9713,56.8557,56.9617,10042.0
2020-12-29 12:05:00,59.13,59.18,59.12,59.16,16857.0,56.9713,57.0195,56.9617,57.0002,16857.0
2020-12-29 12:10:00,59.16,59.17,59.13,59.16,23204.0,57.0002,57.0098,56.9713,57.0002,23204.0
2020-12-29 12:15:00,59.16,59.18,59.06,59.1,24999.0,57.0002,57.0195,56.9039,56.9424,24999.0
2020-12-29 12:20:00,59.09,59.15,59.05,59.06,49740.0,56.9328,56.9906,56.8942,56.9039,49740.0
2020-12-29 12:25:00,59.06,59.06,58.8,58.8,18782.0,56.9039,56.9039,56.6534,56.6534,18782.0
2020-12-29 12:30:00,58.79,58.79,58.66,58.72,16148.0,56.6437,56.6437,56.5185,56.5763,16148.0
2020-12-29 12:35:00,58.72,58.72,58.48,58.49,14055.0,56.5763,56.5763,56.345,56.3547,14055.0
2020-12-29 12:40:00,58.51,58.61,58.5,58.61,10809.0,56.3739,56.4703,56.3643,56.4703,10809.0
2020-12-29 12:45:00,58.61,58.62,58.54,58.58,11606.0,56.4703,56.4799,56.4028,56.4414,11606.0
2020-12-29 12:50:00,58.55,58.57,58.44,58.57,14523.0,56.4125,56.4317,56.3065,56.4317,14523.0
2020-12-29 12:55:00,58.55,58.64,58.51,58.63,14905.0,56.4125,56.4992,56.3739,56.4896,14905.0
2020-12-29 13:00:00,58.63,58.69,58.59,58.59,10217.0,56.4896,56.5474,56.451,56.451,10217.0
2020-12-29 13:05:00,58.6,58.67,58.58,58.67,11311.0,56.4607,56.5281,56.4414,56.5281,11311.0
2020-12-29 13:10:00,58.65,58.69,58.6,58.62,8983.0,56.5088,56.5474,56.4607,56.4799,8983.0
2020-12-29 13:15:00,58.63,58.73,58.63,58.73,9994.0,56.4896,56.5859,56.4896,56.5859,9994.0
2020-12-29 13:20:00,58.73,58.76,58.67,58.74,10863.0,56.5859,56.6148,56.5281,56.5955,10863.0
2020-12-29 13:25:00,58.74,58.89,58.73,58.83,19929.0,56.5955,56.7401,56.5859,56.6823,19929.0
2020-12-29 13:30:00,58.83,58.86,58.76,58.77,9341.0,56.6823,56.7112,56.6148,56.6244,9341.0
2020-12-29 13:35:00,58.76,58.81,58.73,58.79,17122.0,56.6148,56.663,56.5859,56.6437,17122.0
2020-12-29 13:40:00,58.78,58.8,58.7,58.73,7672.0,56.6341,56.6534,56.557,56.5859,7672.0
2020-12-29 13:45:00,58.73,58.81,58.68,58.77,25111.0,56.5859,56.663,56.5377,56.6244,25111.0
2020-12-29 13:50:00,58.78,58.84,58.75,58.78,8225.0,56.6341,56.6919,56.6052,56.6341,8225.0
2020-12-29 13:55:00,58.77,58.78,58.68,58.68,6725.0,56.6244,56.6341,56.5377,56.5377,6725.0
2020-12-29 14:00:00,58.67,58.7,58.51,58.59,10549.0,56.5281,56.557,56.3739,56.451,10549.0
2020-12-29 14:05:00,58.59,58.62,58.44,58.46,25192.0,56.451,56.4799,56.3065,56.3258,25192.0
2020-12-29 14:10:00,58.48,58.5,58.35,58.36,10018.0,56.345,56.3643,56.2198,56.2294,10018.0
2020-12-29 14:15:00,58.36,58.4,58.31,58.34,6274.0,56.2294,56.268,56.1812,56.2101,6274.0
2020-12-29 14:20:00,58.34,58.5,58.33,58.5,23804.0,56.2101,56.3643,56.2005,56.3643,23804.0
2020-12-29 14:25:00,58.48,58.48,58.38,58.38,12736.0,56.345,56.345,56.2487,56.2487,12736.0
2020-12-29 14:30:00,58.38,58.45,58.34,58.45,8982.0,56.2487,56.3161,56.2101,56.3161,8982.0
2020-12-29 14:35:00,58.43,58.54,58.37,58.4,82083.0,56.2969,56.4028,56.239,56.268,82083.0
2020-12-29 14:40:00,58.38,58.38,58.3,58.33,11798.0,56.2487,56.2487,56.1716,56.2005,11798.0
2020-12-29 14:45:00,58.32,58.33,58.28,58.31,18730.0,56.1909,56.2005,56.1523,56.1812,18730.0
2020-12-29 14:50:00,58.34,58.39,58.3,58.39,11049.0,56.2101,56.2583,56.1716,56.2583,11049.0
2020-12-29 14:55:00,58.39,58.46,58.38,58.4,16468.0,56.2583,56.3258,56.2487,56.268,16468.0
2020-12-29 15:00:00,58.41,58.56,58.3,58.33,39592.0,56.2776,56.4221,56.1716,56.2005,39592.0
2020-12-29 15:05:00,58.32,58.33,58.25,58.29,11262.0,56.1909,56.2005,56.1234,56.162,11262.0
2020-12-29 15:10:00,58.31,58.39,58.31,58.34,13370.0,56.1812,56.2583,56.1812,56.2101,13370.0
2020-12-29 15:15:00,58.32,58.34,58.29,58.33,10236.0,56.1909,56.2101,56.162,56.2005,10236.0
2020-12-29 15:20:00,58.33,58.34,58.28,58.29,12562.0,56.2005,56.2101,56.1523,56.162,12562.0
2020-12-29 15:25:00,58.3,58.36,58.19,58.26,27328.0,56.1716,56.2294,56.0656,56.1331,27328.0
2020-12-29 15:30:00,58.24,58.39,58.24,58.29,41207.0,56.1138,56.2583,56.1138,56.162,41207.0
2020-12-29 15:35:00,58.29,58.31,58.16,58.23,22347.0,56.162,56.1812,56.0367,56.1042,22347.0
2020-12-29 15:40:00,58.24,58.25,58.16,58.22,42616.0,56.1138,56.1234,56.0367,56.0945,42616.0
2020-12-29 15:45:00,58.2,58.25,58.19,58.25,37496.0,56.0753,56.1234,56.0656,56.1234,37496.0
2020-12-29 15:50:00,58.25,58.32,58.2,58.23,63239.0,56.1234,56.1909,56.0753,56.1042,63239.0
2020-12-29 15:55:00,58.23,58.24,58.07,58.11,241472.0,56.1042,56.1138,55.95,55.9885,241472.0
2020-12-30 09:30:00,58.37,58.83,58.13,58.83,44960.0,56.239,56.6823,56.0078,56.6823,44960.0
2020-12-30 09:35:00,58.88,59.39,58.8,59.31,36554.0,56.7304,57.2218,56.6534,57.1447,36554.0
2020-12-30 09:40:00,59.39,59.39,59.0,59.13,46414.0,57.2218,57.2218,56.846,56.9713,46414.0
2020-12-30 09:45:00,59.1,59.11,58.88,58.89,19811.0,56.9424,56.952,56.7304,56.7401,19811.0
2020-12-30 09:50:00,58.9,59.09,58.87,59.05,26865.0,56.7497,56.9328,56.7208,56.8942,26865.0
2020-12-30 09:55:00,59.06,59.13,58.99,59.1,20603.0,56.9039,56.9713,56.8364,56.9424,20603.0
2020-12-30 10:00:00,59.16,59.22,59.07,59.09,18022.0,57.0002,57.058,56.9135,56.9328,18022.0
2020-12-30 10:05:00,59.09,59.09,58.65,58.7,38600.0,56.9328,56.9328,56.5088,56.557,38600.0
2020-12-30 10:10:00,58.7,58.87,58.69,58.81,22520.0,56.557,56.7208,56.5474,56.663,22520.0
2020-12-30 10:15:00,58.83,59.01,58.78,58.98,13162.0,56.6823,56.8557,56.6341,56.8268,13162.0
2020-12-30 10:20:00,58.95,59.14,58.9,59.09,9353.0,56.7979,56.9809,56.7497,56.9328,9353.0
2020-12-30 10:25:00,59.09,59.15,58.98,59.01,10031.0,56.9328,56.9906,56.8268,56.8557,10031.0
2020-12-30 10:30:00,59.03,59.11,58.98,59.0,16080.0,56.875,56.952,56.8268,56.846,16080.0
2020-12-30 10:35:00,58.98,58.99,58.87,58.93,11229.0,56.8268,56.8364,56.7208,56.7786,11229.0
2020-12-30 10:40:00,58.92,59.02,58.89,58.98,9586.0,56.769,56.8653,56.7401,56.8268,9586.0
2020-12-30 10:45:00,59.0,59.1,58.97,59.06,16162.0,56.846,56.9424,56.8171,56.9039,16162.0
2020-12-30 10:50:00,59.11,59.12,59.01,59.02,8425.0,56.952,56.9617,56.8557,56.8653,8425.0
2020-12-30 10:55:00,59.03,59.13,59.02,59.13,8719.0,56.875,56.9713,56.8653,56.9713,8719.0
2020-12-30 11:00:00,59.12,59.15,59.07,59.08,12706.0,56.9617,56.9906,56.9135,56.9231,12706.0
2020-12-30 11:05:00,59.08,59.08,58.96,59.02,17560.0,56.9231,56.9231,56.8075,56.8653,17560.0
2020-12-30 11:10:00,58.98,58.99,58.8,58.85,5583.0,56.8268,56.8364,56.6534,56.7015,5583.0
2020-12-30 11:15:00,58.82,58.83,58.67,58.69,12654.0,56.6726,56.6823,56.5281,56.5474,12654.0
2020-12-30 11:20:00,58.68,58.81,58.67,58.77,8008.0,56.5377,56.663,56.5281,56.6244,8008.0
2020-12-30 11:25:00,58.77,58.77,58.66,58.67,14743.0,56.6244,56.6244,56.5185,56.5281,14743.0
2020-12-30 11:30:00,58.66,58.74,58.65,58.72,11996.0,56.5185,56.5955,56.5088,56.5763,11996.0
2020-12-30 11:35:00,58.7,58.81,58.64,58.64,16628.0,56.557,56.663,56.4992,56.4992,16628.0
2020-12-30 11:40:00,58.65,58.72,58.6,58.7,20166.0,56.5088,56.5763,56.4607,56.557,20166.0
2020-12-30 11:45:00,58.71,58.73,58.58,58.59,11955.0,56.5666,56.5859,56.4414,56.451,11955.0
2020-12-30 11:50:00,58.58,58.71,58.58,58.71,10899.0,56.4414,56.5666,56.4414,56.5666,10899.0
2020-12-30 11:55:00,58.72,58.78,58.7,58.73,6661.0,56.5763,56.6341,56.557,56.5859,6661.0
2020-12-30 12:00:00,58.74,58.82,58.71,58.82,3700.0,56.5955,56.6726,56.5666,56.6726,3700.0
2020-12-30 12:05:00,58.82,58.96,58.81,58.95,10022.0,56.6726,56.8075,56.663,56.7979,10022.0
2020-12-30 12:10:00,58.95,59.0,58.91,58.92,16804.0,56.7979,56.846,56.7593,56.769,16804.0
2020-12-30 12:15:00,58.92,58.98,58.91,58.95,12113.0,56.769,56.8268,56.7593,56.7979,12113.0
2020-12-30 12:20:00,58.93,58.96,58.9,58.9,8310.0,56.7786,56.8075,56.7497,56.7497,8310.0
2020-12-30 12:25:00,58.88,58.97,58.87,58.95,9426.0,56.7304,56.8171,56.7208,56.7979,9426.0
2020-12-30 12:30:00,58.95,59.0,58.86,58.99,39065.0,56.7979,56.846,56.7112,56.8364,39065.0
2020-12-30 12:35:00,58.98,59.07,58.96,58.98,9144.0,56.8268,56.9135,56.8075,56.8268,9144.0
2020-12-30 12:40:00,58.98,59.03,58.98,59.01,8029.0,56.8268,56.875,56.8268,56.8557,8029.0
2020-12-30 12:45:00,59.04,59.04,58.94,58.94,13043.0,56.8846,56.8846,56.7882,56.7882,13043.0
2020-12-30 12:50:00,58.94,58.95,58.85,58.93,8593.0,56.7882,56.7979,56.7015,56.7786,8593.0
2020-12-30 12:55:00,58.93,58.99,58.93,58.98,7382.0,56.7786,56.8364,56.7786,56.8268,7382.0
2020-12-30 13:00:00,58.98,58.99,58.93,58.99,4398.0,56.8268,56.8364,56.7786,56.8364,4398.0
2020-12-30 13:05:00,58.99,59.0,58.95,58.99,9950.0,56.8364,56.846,56.7979,56.8364,9950.0
2020-12-30 13:10:00,58.99,59.07,58.98,59.07,13227.0,56.8364,56.9135,56.8268,56.9135,13227.0
2020-12-30 13:15:00,59.07,59.25,59.05,59.24,58934.0,56.9135,57.0869,56.8942,57.0773,58934.0
2020-12-30 13:20:00,59.23,59.25,59.14,59.22,20551.0,57.0677,57.0869,56.9809,57.058,20551.0
2020-12-30 13:25:00,59.23,59.23,59.03,59.04,29505.0,57.0677,57.0677,56.875,56.8846,29505.0
2020-12-30 13:30:00,59.04,59.07,59.0,59.0,13902.0,56.8846,56.9135,56.846,56.846,13902.0
2020-12-30 13:35:00,59.01,59.07,58.99,59.01,7306.0,56.8557,56.9135,56.8364,56.8557,7306.0
2020-12-30 13:40:00,59.02,59.08,59.01,59.08,8031.0,56.8653,56.9231,56.8557,56.9231,8031.0
2020-12-30 13:45:00,59.08,59.09,58.98,58.99,11481.0,56.9231,56.9328,56.8268,56.8364,11481.0
2020-12-30 13:50:00,59.0,59.01,58.96,58.98,5841.0,56.846,56.8557,56.8075,56.8268,5841.0
2020-12-30 13:55:00,58.98,59.0,58.94,58.96,8740.0,56.8268,56.846,56.7882,56.8075,8740.0
2020-12-30 14:00:00,58.96,58.98,58.88,58.92,18663.0,56.8075,56.8268,56.7304,56.769,18663.0
2020-12-30 14:05:00,58.93,58.97,58.91,58.95,10193.0,56.7786,56.8171,56.7593,56.7979,10193.0
2020-12-30 14:10:00,58.96,58.98,58.92,58.97,8710.0,56.8075,56.8268,56.769,56.8171,8710.0
2020-12-30 14:15:00,58.96,58.96,58.87,58.92,7672.0,56.8075,56.8075,56.7208,56.769,7672.0
2020-12-30 14:20:00,58.94,58.95,58.78,58.8,19547.0,56.7882,56.7979,56.6341,56.6534,19547.0
2020-12-30 14:25:00,58.8,58.87,58.77,58.87,9611.0,56.6534,56.7208,56.6244,56.7208,9611.0
2020-12-30 14:30:00,58.88,58.88,58.79,58.8,10320.0,56.7304,56.7304,56.6437,56.6534,10320.0
2020-12-30 14:35:00,58.79,58.81,58.76,58.79,9434.0,56.6437,56.663,56.6148,56.6437,9434.0
2020-12-30 14:40:00,58.79,58.85,58.77,58.77,11742.0,56.6437,56.7015,56.6244,56.6244,11742.0
2020-12-30 14:45:00,58.76,58.78,58.73,58.75,12108.0,56.6148,56.6341,56.5859,56.6052,12108.0
2020-12-30 14:50:00,58.74,58.78,58.63,58.63,8485.0,56.5955,56.6341,56.4896,56.4896,8485.0
2020-12-30 14:55:00,58.63,58.72,58.63,58.71,13477.0,56.4896,56.5763,56.4896,56.5666,13477.0
2020-12-30 15:00:00,58.7,58.71,58.65,58.67,8434.0,56.557,56.5666,56.5088,56.5281,8434.0
2020-12-30 15:05:00,58.68,58.69,58.64,58.69,15655.0,56.5377,56.5474,56.4992,56.5474,15655.0
2020-12-30 15:10:00,58.69,58.76,58.67,58.72,18384.0,56.5474,56.6148,56.5281,56.5763,18384.0
2020-12-30 15:15:00,58.72,58.74,58.7,58.71,14710.0,56.5763,56.5955,56.557,56.5666,14710.0
2020-12-30 15:20:00,58.7,58.77,58.69,58.71,19177.0,56.557,56.6244,56.5474,56.5666,19177.0
2020-12-30 15:25:00,58.71,58.83,58.71,58.82,25619.0,56.5666,56.6823,56.5666,56.6726,25619.0
2020-12-30 15:30:00,58.82,58.9,58.81,58.9,25878.0,56.6726,56.7497,56.663,56.7497,25878.0
2020-12-30 15:35:00,58.91,58.95,58.91,58.92,24147.0,56.7593,56.7979,56.7593,56.769,24147.0
2020-12-30 15:40:00,58.93,58.96,58.84,58.85,37748.0,56.7786,56.8075,56.6919,56.7015,37748.0
2020-12-30 15:45:00,58.85,58.88,58.77,58.87,39583.0,56.7015,56.7304,56.6244,56.7208,39583.0
2020-12-30 15:50:00,58.86,58.93,58.81,58.88,74551.0,56.7112,56.7786,56.663,56.7304,74551.0
2020-12-30 15:55:00,58.88,58.89,58.73,58.75,199847.0,56.7304,56.7401,56.5859,56.6052,199847.0
2020-12-31 09:30:00,58.9,58.9,58.51,58.66,40073.0,56.7497,56.7497,56.3739,56.5185,40073.0
2020-12-31 09:35:00,58.71,58.72,58.46,58.49,14584.0,56.5666,56.5763,56.3258,56.3547,14584.0
2020-12-31 09:40:00,58.43,58.51,58.32,58.48,20006.0,56.2969,56.3739,56.1909,56.345,20006.0
2020-12-31 09:45:00,58.45,58.75,58.44,58.75,13979.0,56.3161,56.6052,56.3065,56.6052,13979.0
2020-12-31 09:50:00,58.75,58.76,58.54,58.57,13522.0,56.6052,56.6148,56.4028,56.4317,13522.0
2020-12-31 09:55:00,58.53,58.63,58.48,58.58,18071.0,56.3932,56.4896,56.345,56.4414,18071.0
2020-12-31 10:00:00,58.55,58.84,58.52,58.84,15309.0,56.4125,56.6919,56.3836,56.6919,15309.0
2020-12-31 10:05:00,58.83,58.92,58.62,58.62,23719.0,56.6823,56.769,56.4799,56.4799,23719.0
2020-12-31 10:10:00,58.61,58.64,58.55,58.59,12172.0,56.4703,56.4992,56.4125,56.451,12172.0
2020-12-31 10:15:00,58.61,58.62,58.52,58.53,20808.0,56.4703,56.4799,56.3836,56.3932,20808.0
2020-12-31 10:20:00,58.53,58.8,58.52,58.74,41385.0,56.3932,56.6534,56.3836,56.5955,41385.0
2020-12-31 10:25:00,58.72,58.82,58.7,58.82,24065.0,56.5763,56.6726,56.557,56.6726,24065.0
2020-12-31 10:30:00,58.85,58.89,58.78,58.82,8037.0,56.7015,56.7401,56.6341,56.6726,8037.0
2020-12-31 10:35:00,58.84,58.9,58.75,58.83,40499.0,56.6919,56.7497,56.6052,56.6823,40499.0
2020-12-31 10:40:00,58.84,58.93,58.82,58.85,14953.0,56.6919,56.7786,56.6726,56.7015,14953.0
2020-12-31 10:45:00,58.87,58.96,58.81,58.82,32652.0,56.7208,56.8075,56.663,56.6726,32652.0
2020-12-31 10:50:00,58.81,59.0,58.8,58.99,25500.0,56.663,56.846,56.6534,56.8364,25500.0
2020-12-31 10:55:00,58.99,59.04,58.95,59.02,23530.0,56.8364,56.8846,56.7979,56.8653,23530.0
2020-12-31 11:00:00,59.02,59.05,58.94,59.03,30566.0,56.8653,56.8942,56.7882,56.875,30566.0
2020-12-31 11:05:00,59.02,59.2,59.02,59.13,172944.0,56.8653,57.0387,56.8653,56.9713,172944.0
2020-12-31 11:10:00,59.1,59.17,59.05,59.14,55277.0,56.9424,57.0098,56.8942,56.9809,55277.0
2020-12-31 11:15:00,59.14,59.15,59.0,59.07,42890.0,56.9809,56.9906,56.846,56.9135,42890.0
2020-12-31 11:20:00,59.07,59.16,59.04,59.12,40379.0,56.9135,57.0002,56.8846,56.9617,40379.0
2020-12-31 11:25:00,59.15,59.2,59.12,59.16,15453.0,56.9906,57.0387,56.9617,57.0002,15453.0
2020-12-31 11:30:00,59.18,59.23,59.14,59.2,24254.0,57.0195,57.0677,56.9809,57.0387,24254.0
2020-12-31 11:35:00,59.19,59.21,59.1,59.13,12672.0,57.0291,57.0484,56.9424,56.9713,12672.0
2020-12-31 11:40:00,59.12,59.25,59.12,59.23,16137.0,56.9617,57.0869,56.9617,57.0677,16137.0
2020-12-31 11:45:00,59.22,59.25,59.17,59.19,12292.0,57.058,57.0869,57.0098,57.0291,12292.0
2020-12-31 11:50:00,59.19,59.22,59.11,59.13,8783.0,57.0291,57.058,56.952,56.9713,8783.0
2020-12-31 11:55:00,59.12,59.28,59.12,59.28,7597.0,56.9617,57.1158,56.9617,57.1158,7597.0
2020-12-31 12:00:00,59.28,59.33,59.25,59.31,14085.0,57.1158,57.164,57.0869,57.1447,14085.0
2020-12-31 12:05:00,59.3,59.31,59.19,59.28,25752.0,57.1351,57.1447,57.0291,57.1158,25752.0
2020-12-31 12:10:00,59.29,59.42,59.28,59.38,22033.0,57.1255,57.2507,57.1158,57.2122,22033.0
2020-12-31 12:15:00,59.38,59.5,59.37,59.46,185772.0,57.2122,57.3278,57.2025,57.2893,185772.0
2020-12-31 12:20:00,59.45,59.47,59.38,59.41,14435.0,57.2796,57.2989,57.2122,57.2411,14435.0
2020-12-31 12:25:00,59.41,59.58,59.39,59.57,32133.0,57.2411,57.4049,57.2218,57.3952,32133.0
2020-12-31 12:30:00,59.56,59.6,59.52,59.52,13298.0,57.3856,57.4241,57.3471,57.3471,13298.0
2020-12-31 12:35:00,59.51,59.52,59.39,59.4,7605.0,57.3374,57.3471,57.2218,57.2314,7605.0
2020-12-31 12:40:00,59.4,59.49,59.37,59.43,14104.0,57.2314,57.3182,57.2025,57.2604,14104.0
2020-12-31 12:45:00,59.42,59.53,59.42,59.52,8443.0,57.2507,57.3567,57.2507,57.3471,8443.0
2020-12-31 12:50:00,59.51,59.51,59.44,59.45,6148.0,57.3374,57.3374,57.27,57.2796,6148.0
2020-12-31 12:55:00,59.45,59.52,59.38,59.49,45324.0,57.2796,57.3471,57.2122,57.3182,45324.0
2020-12-31 13:00:00,59.5,59.54,59.47,59.54,7954.0,57.3278,57.3663,57.2989,57.3663,7954.0
2020-12-31 13:05:00,59.53,59.53,59.43,59.44,9480.0,57.3567,57.3567,57.2604,57.27,9480.0
2020-12-31 13:10:00,59.43,59.48,59.43,59.46,5785.0,57.2604,57.3085,57.2604,57.2893,5785.0
2020-12-31 13:15:00,59.47,59.61,59.46,59.61,10669.0,57.2989,57.4338,57.2893,57.4338,10669.0
2020-12-31 13:20:00,59.61,59.62,59.52,59.52,9243.0,57.4338,57.4434,57.3471,57.3471,9243.0
2020-12-31 13:25:00,59.51,59.55,59.48,59.51,6201.0,57.3374,57.376,57.3085,57.3374,6201.0
2020-12-31 13:30:00,59.5,59.53,59.46,59.46,6715.0,57.3278,57.3567,57.2893,57.2893,6715.0
2020-12-31 13:35:00,59.46,59.53,59.46,59.51,15499.0,57.2893,57.3567,57.2893,57.3374,15499.0
2020-12-31 13:40:00,59.5,59.54,59.49,59.51,15117.0,57.3278,57.3663,57.3182,57.3374,15117.0
2020-12-31 13:45:00,59.52,59.62,59.52,59.59,14512.0,57.3471,57.4434,57.3471,57.4145,14512.0
2020-12-31 13:50:00,59.6,59.61,59.55,59.6,7211.0,57.4241,57.4338,57.376,57.4241,7211.0
2020-12-31 13:55:00,59.61,59.73,59.59,59.71,27700.0,57.4338,57.5494,57.4145,57.5301,27700.0
2020-12-31 14:00:00,59.71,59.71,59.52,59.59,33177.0,57.5301,57.5301,57.3471,57.4145,33177.0
2020-12-31 14:05:00,59.6,59.64,59.55,59.64,11825.0,57.4241,57.4627,57.376,57.4627,11825.0
2020-12-31 14:10:00,59.63,59.78,59.63,59.78,27324.0,57.453,57.5976,57.453,57.5976,27324.0
2020-12-31 14:15:00,59.79,59.9,59.77,59.79,34881.0,57.6072,57.7132,57.5879,57.6072,34881.0
2020-12-31 14:20:00,59.79,59.83,59.76,59.8,30123.0,57.6072,57.6457,57.5783,57.6168,30123.0
2020-12-31 14:25:00,59.8,59.8,59.72,59.75,17400.0,57.6168,57.6168,57.5398,57.5687,17400.0
2020-12-31 14:30:00,59.76,59.87,59.76,59.82,41851.0,57.5783,57.6843,57.5783,57.6361,41851.0
2020-12-31 14:35:00,59.78,59.8,59.71,59.73,37943.0,57.5976,57.6168,57.5301,57.5494,37943.0
2020-12-31 14:40:00,59.73,59.75,59.68,59.69,14834.0,57.5494,57.5687,57.5012,57.5109,14834.0
2020-12-31 14:45:00,59.69,59.71,59.6,59.62,17294.0,57.5109,57.5301,57.4241,57.4434,17294.0
2020-12-31 14:50:00,59.6,59.63,59.58,59.62,10796.0,57.4241,57.453,57.4049,57.4434,10796.0
2020-12-31 14:55:00,59.61,59.61,59.56,59.56,9694.0,57.4338,57.4338,57.3856,57.3856,9694.0
2020-12-31 15:00:00,59.56,59.63,59.55,59.58,13334.0,57.3856,57.453,57.376,57.4049,13334.0
2020-12-31 15:05:00,59.59,59.69,59.59,59.69,17966.0,57.4145,57.5109,57.4145,57.5109,17966.0
2020-12-31 15:10:00,59.66,59.74,59.63,59.73,16941.0,57.482,57.559,57.453,57.5494,16941.0
2020-12-31 15:15:00,59.73,59.88,59.73,59.83,20286.0,57.5494,57.6939,57.5494,57.6457,20286.0
2020-12-31 15:20:00,59.84,59.87,59.68,59.69,42814.0,57.6554,57.6843,57.5012,57.5109,42814.0
2020-12-31 15:25:00,59.7,59.71,59.59,59.6,20736.0,57.5205,57.5301,57.4145,57.4241,20736.0
2020-12-31 15:30:00,59.6,59.67,59.55,59.67,29014.0,57.4241,57.4916,57.376,57.4916,29014.0
2020-12-31 15:35:00,59.67,59.71,59.62,59.64,20285.0,57.4916,57.5301,57.4434,57.4627,20285.0
2020-12-31 15:40:00,59.64,59.7,59.56,59.59,34500.0,57.4627,57.5205,57.3856,57.4145,34500.0
2020-12-31 15:45:00,59.59,59.63,59.52,59.52,39411.0,57.4145,57.453,57.3471,57.3471,39411.0
2020-12-31 15:50:00,59.51,59.67,59.49,59.61,63025.0,57.3374,57.4916,57.3182,57.4338,63025.0
2020-12-31 15:55:00,59.61,59.7,59.54,59.6,127893.0,57.4338,57.5205,57.3663,57.4241,127893.0
2021-01-04 09:30:00,59.8,60.29,59.73,59.86,102072.0,57.6168,58.089,57.5494,57.6747,102072.0
2021-01-04 09:35:00,59.81,59.97,59.66,59.76,30105.0,57.6265,57.7806,57.482,57.5783,30105.0
2021-01-04 09:40:00,59.72,59.72,58.91,58.92,49825.0,57.5398,57.5398,56.7593,56.769,49825.0
2021-01-04 09:45:00,58.92,58.92,58.44,58.49,51859.0,56.769,56.769,56.3065,56.3547,51859.0
2021-01-04 09:50:00,58.49,58.57,58.25,58.53,61551.0,56.3547,56.4317,56.1234,56.3932,61551.0
2021-01-04 09:55:00,58.52,58.55,58.31,58.41,53690.0,56.3836,56.4125,56.1812,56.2776,53690.0
2021-01-04 10:00:00,58.42,58.67,58.39,58.65,41359.0,56.2872,56.5281,56.2583,56.5088,41359.0
2021-01-04 10:05:00,58.65,58.65,58.24,58.34,33082.0,56.5088,56.5088,56.1138,56.2101,33082.0
2021-01-04 10:10:00,58.34,58.48,58.26,58.26,30183.0,56.2101,56.345,56.1331,56.1331,30183.0
2021-01-04 10:15:00,58.25,58.25,57.83,57.86,76599.0,56.1234,56.1234,55.7188,55.7477,76599.0
2021-01-04 10:20:00,57.86,58.03,57.73,58.0,66521.0,55.7477,55.9115,55.6224,55.8826,66521.0
2021-01-04 10:25:00,58.0,58.09,57.94,58.04,31265.0,55.8826,55.9693,55.8247,55.9211,31265.0
2021-01-04 10:30:00,58.05,58.05,57.85,57.91,32626.0,55.9307,55.9307,55.738,55.7958,32626.0
2021-01-04 10:35:00,57.91,58.17,57.89,58.16,60042.0,55.7958,56.0464,55.7766,56.0367,60042.0
2021-01-04 10:40:00,58.17,58.41,58.14,58.33,56777.0,56.0464,56.2776,56.0174,56.2005,56777.0
2021-01-04 10:45:00,58.32,58.34,58.19,58.26,69307.0,56.1909,56.2101,56.0656,56.1331,69307.0
2021-01-04 10:50:00,58.26,58.27,57.85,57.95,82109.0,56.1331,56.1427,55.738,55.8344,82109.0
2021-01-04 10:55:00,57.95,58.07,57.82,58.07,54250.0,55.8344,55.95,55.7091,55.95,54250.0
2021-01-04 11:00:00,58.05,58.18,57.82,57.88,29615.0,55.9307,56.056,55.7091,55.7669,29615.0
2021-01-04 11:05:00,57.88,57.94,57.49,57.49,70152.0,55.7669,55.8247,55.3912,55.3912,70152.0
2021-01-04 11:10:00,57.5,57.69,57.32,57.64,81657.0,55.4008,55.5839,55.2274,55.5357,81657.0
2021-01-04 11:15:00,57.64,57.74,57.56,57.73,24218.0,55.5357,55.632,55.4586,55.6224,24218.0
2021-01-04 11:20:00,57.72,57.79,57.62,57.64,24516.0,55.6128,55.6802,55.5164,55.5357,24516.0
2021-01-04 11:25:00,57.63,57.95,57.59,57.91,38646.0,55.5261,55.8344,55.4875,55.7958,38646.0
2021-01-04 11:30:00,57.91,57.93,57.69,57.83,30282.0,55.7958,55.8151,55.5839,55.7188,30282.0
2021-01-04 11:35:00,57.83,57.84,57.67,57.77,21361.0,55.7188,55.7284,55.5646,55.661,21361.0
2021-01-04 11:40:00,57.76,57.83,57.66,57.68,18640.0,55.6513,55.7188,55.555,55.5742,18640.0
2021-01-04 11:45:00,57.69,57.76,57.68,57.7,21650.0,55.5839,55.6513,55.5742,55.5935,21650.0
2021-01-04 11:50:00,57.72,57.83,57.61,57.61,19164.0,55.6128,55.7188,55.5068,55.5068,19164.0
2021-01-04 11:55:00,57.61,57.67,57.53,57.65,34741.0,55.5068,55.5646,55.4297,55.5453,34741.0
2021-01-04 12:00:00,57.65,57.73,57.58,57.66,15753.0,55.5453,55.6224,55.4779,55.555,15753.0
2021-01-04 12:05:00,57.69,57.73,57.48,57.53,38794.0,55.5839,55.6224,55.3815,55.4297,38794.0
2021-01-04 12:10:00,57.55,57.56,57.37,57.5,21316.0,55.449,55.4586,55.2756,55.4008,21316.0
2021-01-04 12:15:00,57.48,57.74,57.42,57.73,14017.0,55.3815,55.632,55.3237,55.6224,14017.0
2021-01-04 12:20:00,57.72,57.72,57.57,57.64,25773.0,55.6128,55.6128,55.4683,55.5357,25773.0
2021-01-04 12:25:00,57.64,57.74,57.57,57.73,18809.0,55.5357,55.632,55.4683,55.6224,18809.0
2021-01-04 12:30:00,57.73,57.88,57.66,57.88,19089.0,55.6224,55.7669,55.555,55.7669,19089.0
2021-01-04 12:35:00,57.85,57.88,57.67,57.73,33348.0,55.738,55.7669,55.5646,55.6224,33348.0
2021-01-04 12:40:00,57.73,57.73,57.63,57.68,12709.0,55.6224,55.6224,55.5261,55.5742,12709.0
2021-01-04 12:45:00,57.68,57.71,57.62,57.63,27865.0,55.5742,55.6031,55.5164,55.5261,27865.0
2021-01-04 12:50:00,57.63,57.83,57.58,57.83,19984.0,55.5261,55.7188,55.4779,55.7188,19984.0
2021-01-04 12:55:00,57.84,57.96,57.82,57.94,20694.0,55.7284,55.844,55.7091,55.8247,20694.0
2021-01-04 13:00:00,57.91,57.96,57.8,57.82,14292.0,55.7958,55.844,55.6899,55.7091,14292.0
2021-01-04 13:05:00,57.82,57.99,57.8,57.98,22091.0,55.7091,55.8729,55.6899,55.8633,22091.0
2021-01-04 13:10:00,58.0,58.1,57.94,58.06,27571.0,55.8826,55.9789,55.8247,55.9404,27571.0
2021-01-04 13:15:00,58.07,58.22,58.07,58.2,18616.0,55.95,56.0945,55.95,56.0753,18616.0
2021-01-04 13:20:00,58.21,58.37,58.14,58.35,25622.0,56.0849,56.239,56.0174,56.2198,25622.0
2021-01-04 13:25:00,58.33,58.38,58.27,58.32,18514.0,56.2005,56.2487,56.1427,56.1909,18514.0
2021-01-04 13:30:00,58.32,58.32,58.17,58.19,15552.0,56.1909,56.1909,56.0464,56.0656,15552.0
2021-01-04 13:35:00,58.18,58.3,58.17,58.28,15041.0,56.056,56.1716,56.0464,56.1523,15041.0
2021-01-04 13:40:00,58.27,58.39,58.2,58.3,32312.0,56.1427,56.2583,56.0753,56.1716,32312.0
2021-01-04 13:45:00,58.3,58.54,58.29,58.48,67063.0,56.1716,56.4028,56.162,56.345,67063.0
2021-01-04 13:50:00,58.47,58.57,58.4,58.55,38306.0,56.3354,56.4317,56.268,56.4125,38306.0
2021-01-04 13:55:00,58.55,58.56,58.42,58.52,23303.0,56.4125,56.4221,56.2872,56.3836,23303.0
2021-01-04 14:00:00,58.5,58.53,58.26,58.39,23240.0,56.3643,56.3932,56.1331,56.2583,23240.0
2021-01-04 14:05:00,58.4,58.41,58.17,58.18,13899.0,56.268,56.2776,56.0464,56.056,13899.0
2021-01-04 14:10:00,58.18,58.32,58.11,58.28,26563.0,56.056,56.1909,55.9885,56.1523,26563.0
2021-01-04 14:15:00,58.27,58.34,58.17,58.26,18765.0,56.1427,56.2101,56.0464,56.1331,18765.0
2021-01-04 14:20:00,58.26,58.34,58.2,58.33,13031.0,56.1331,56.2101,56.0753,56.2005,13031.0
2021-01-04 14:25:00,58.33,58.33,58.16,58.25,19854.0,56.2005,56.2005,56.0367,56.1234,19854.0
2021-01-04 14:30:00,58.25,58.25,58.1,58.13,20756.0,56.1234,56.1234,55.9789,56.0078,20756.0
2021-01-04 14:35:00,58.15,58.16,58.08,58.15,26839.0,56.0271,56.0367,55.9596,56.0271,26839.0
2021-01-04 14:40:00,58.16,58.24,58.14,58.19,14344.0,56.0367,56.1138,56.0174,56.0656,14344.0
2021-01-04 14:45:00,58.17,58.26,58.14,58.15,29174.0,56.0464,56.1331,56.0174,56.0271,29174.0
2021-01-04 14:50:00,58.15,58.22,58.14,58.15,26327.0,56.0271,56.0945,56.0174,56.0271,26327.0
2021-01-04 14:55:00,58.16,58.38,58.15,58.34,27014.0,56.0367,56.2487,56.0271,56.2101,27014.0
2021-01-04 15:00:00,58.34,58.34,58.1,58.13,25250.0,56.2101,56.2101,55.9789,56.0078,25250.0
2021-01-04 15:05:00,58.14,58.31,58.13,58.26,20403.0,56.0174,56.1812,56.0078,56.1331,20403.0
2021-01-04 15:10:00,58.27,58.34,58.15,58.16,25810.0,56.1427,56.2101,56.0271,56.0367,25810.0
2021-01-04 15:15:00,58.15,58.15,58.0,58.04,31737.0,56.0271,56.0271,55.8826,55.9211,31737.0
2021-01-04 15:20:00,58.04,58.07,58.0,58.04,22850.0,55.9211,55.95,55.8826,55.9211,22850.0
2021-01-04 15:25:00,58.04,58.13,58.0,58.03,28980.0,55.9211,56.0078,55.8826,55.9115,28980.0
2021-01-04 15:30:00,58.03,58.11,57.93,58.06,45490.0,55.9115,55.9885,55.8151,55.9404,45490.0
2021-01-04 15:35:00,58.06,58.2,57.99,58.2,36926.0,55.9404,56.0753,55.8729,56.0753,36926.0
2021-01-04 15:40:00,58.19,58.19,58.01,58.04,37847.0,56.0656,56.0656,55.8922,55.9211,37847.0
2021-01-04 15:45:00,58.04,58.09,58.0,58.07,46856.0,55.9211,55.9693,55.8826,55.95,46856.0
2021-01-04 15:50:00,58.06,58.11,57.95,57.95,114139.0,55.9404,55.9885,55.8344,55.8344,114139.0
2021-01-04 15:55:00,57.95,58.02,57.85,57.96,192668.0,55.8344,55.9018,55.738,55.844,192668.0
2021-01-05 09:30:00,57.79,58.48,57.72,58.35,50472.0,55.6802,56.345,55.6128,56.2198,50472.0
2021-01-05 09:35:00,58.28,58.7,58.05,58.64,14000.0,56.1523,56.557,55.9307,56.4992,14000.0
2021-01-05 09:40:00,58.61,58.86,58.53,58.75,40526.0,56.4703,56.7112,56.3932,56.6052,40526.0
2021-01-05 09:45:00,58.73,58.85,58.57,58.8,27785.0,56.5859,56.7015,56.4317,56.6534,27785.0
2021-01-05 09:50:00,58.81,58.91,58.5,58.5,43117.0,56.663,56.7593,56.3643,56.3643,43117.0
2021-01-05 09:55:00,58.5,58.64,58.34,58.44,29975.0,56.3643,56.4992,56.2101,56.3065,29975.0
2021-01-05 10:00:00,58.44,58.85,58.44,58.81,42420.0,56.3065,56.7015,56.3065,56.663,42420.0
2021-01-05 10:05:00,58.81,58.82,58.47,58.5,12590.0,56.663,56.6726,56.3354,56.3643,12590.0
2021-01-05 10:10:00,58.47,58.56,58.41,58.46,18608.0,56.3354,56.4221,56.2776,56.3258,18608.0
2021-01-05 10:15:00,58.42,58.44,58.21,58.22,19979.0,56.2872,56.3065,56.0849,56.0945,19979.0
2021-01-05 10:20:00,58.19,58.38,58.19,58.37,13552.0,56.0656,56.2487,56.0656,56.239,13552.0
2021-01-05 10:25:00,58.38,58.42,58.2,58.27,15654.0,56.2487,56.2872,56.0753,56.1427,15654.0
2021-01-05 10:30:00,58.25,58.26,58.02,58.03,18596.0,56.1234,56.1331,55.9018,55.9115,18596.0
2021-01-05 10:35:00,58.04,58.13,58.02,58.05,16180.0,55.9211,56.0078,55.9018,55.9307,16180.0
2021-01-05 10:40:00,58.05,58.13,57.84,57.86,22404.0,55.9307,56.0078,55.7284,55.7477,22404.0
2021-01-05 10:45:00,57.86,57.99,57.83,57.95,32555.0,55.7477,55.8729,55.7188,55.8344,32555.0
2021-01-05 10:50:00,57.99,58.24,57.94,58.22,17673.0,55.8729,56.1138,55.8247,56.0945,17673.0
2021-01-05 10:55:00,58.22,58.23,58.0,58.0,18540.0,56.0945,56.1042,55.8826,55.8826,18540.0
2021-01-05 11:00:00,58.04,58.1,57.99,58.07,14113.0,55.9211,55.9789,55.8729,55.95,14113.0
2021-01-05 11:05:00,58.04,58.09,57.93,58.05,11492.0,55.9211,55.9693,55.8151,55.9307,11492.0
2021-01-05 11:10:00,58.03,58.03,57.91,58.02,11938.0,55.9115,55.9115,55.7958,55.9018,11938.0
2021-01-05 11:15:00,57.98,58.03,57.89,58.02,28560.0,55.8633,55.9115,55.7766,55.9018,28560.0
2021-01-05 11:20:00,58.0,58.09,57.99,58.04,7559.0,55.8826,55.9693,55.8729,55.9211,7559.0
2021-01-05 11:25:00,58.08,58.17,58.05,58.15,15297.0,55.9596,56.0464,55.9307,56.0271,15297.0
2021-01-05 11:30:00,58.17,58.23,58.1,58.18,10808.0,56.0464,56.1042,55.9789,56.056,10808.0
2021-01-05 11:35:00,58.19,58.26,58.12,58.25,19645.0,56.0656,56.1331,55.9982,56.1234,19645.0
2021-01-05 11:40:00,58.26,58.36,58.23,58.36,12459.0,56.1331,56.2294,56.1042,56.2294,12459.0
2021-01-05 11:45:00,58.34,58.48,58.3,58.46,20468.0,56.2101,56.345,56.1716,56.3258,20468.0
2021-01-05 11:50:00,58.48,58.53,58.47,58.5,13212.0,56.345,56.3932,56.3354,56.3643,13212.0
2021-01-05 11:55:00,58.49,58.58,58.47,58.54,16077.0,56.3547,56.4414,56.3354,56.4028,16077.0
2021-01-05 12:00:00,58.57,58.69,58.5,58.68,19332.0,56.4317,56.5474,56.3643,56.5377,19332.0
2021-01-05 12:05:00,58.68,58.82,58.67,58.77,17128.0,56.5377,56.6726,56.5281,56.6244,17128.0
2021-01-05 12:10:00,58.77,58.86,58.67,58.69,14351.0,56.6244,56.7112,56.5281,56.5474,14351.0
2021-01-05 12:15:00,58.69,58.79,58.67,58.73,12593.0,56.5474,56.6437,56.5281,56.5859,12593.0
2021-01-05 12:20:00,58.75,58.78,58.69,58.7,11415.0,56.6052,56.6341,56.5474,56.557,11415.0
2021-01-05 12:25:00,58.72,58.76,58.6,58.6,7917.0,56.5763,56.6148,56.4607,56.4607,7917.0
2021-01-05 12:30:00,58.61,58.7,58.6,58.69,17582.0,56.4703,56.557,56.4607,56.5474,17582.0
2021-01-05 12:35:00,58.69,58.84,58.69,58.84,44636.0,56.5474,56.6919,56.5474,56.6919,44636.0
2021-01-05 12:40:00,58.85,58.94,58.83,58.91,38858.0,56.7015,56.7882,56.6823,56.7593,38858.0
2021-01-05 12:45:00,58.91,58.94,58.84,58.94,13473.0,56.7593,56.7882,56.6919,56.7882,13473.0
2021-01-05 12:50:00,58.92,58.98,58.9,58.98,19385.0,56.769,56.8268,56.7497,56.8268,19385.0
2021-01-05 12:55:00,58.98,59.21,58.98,59.2,40342.0,56.8268,57.0484,56.8268,57.0387,40342.0
2021-01-05 13:00:00,59.2,59.31,59.17,59.31,48228.0,57.0387,57.1447,57.0098,57.1447,48228.0
2021-01-05 13:05:00,59.3,59.36,59.24,59.26,14721.0,57.1351,57.1929,57.0773,57.0966,14721.0
2021-01-05 13:10:00,59.28,59.31,59.14,59.14,12232.0,57.1158,57.1447,56.9809,56.9809,12232.0
2021-01-05 13:15:00,59.15,59.28,59.13,59.25,15822.0,56.9906,57.1158,56.9713,57.0869,15822.0
2021-01-05 13:20:00,59.24,59.26,59.14,59.15,11435.0,57.0773,57.0966,56.9809,56.9906,11435.0
2021-01-05 13:25:00,59.17,59.23,59.15,59.22,15030.0,57.0098,57.0677,56.9906,57.058,15030.0
2021-01-05 13:30:00,59.26,59.27,59.18,59.18,10368.0,57.0966,57.1062,57.0195,57.0195,10368.0
2021-01-05 13:35:00,59.18,59.23,59.11,59.12,10990.0,57.0195,57.0677,56.952,56.9617,10990.0
2021-01-05 13:40:00,59.13,59.25,59.13,59.23,13419.0,56.9713,57.0869,56.9713,57.0677,13419.0
2021-01-05 13:45:00,59.23,59.25,59.16,59.16,9547.0,57.0677,57.0869,57.0002,57.0002,9547.0
2021-01-05 13:50:00,59.16,59.21,59.1,59.19,16824.0,57.0002,57.0484,56.9424,57.0291,16824.0
2021-01-05 13:55:00,59.17,59.36,59.17,59.35,19006.0,57.0098,57.1929,57.0098,57.1833,19006.0
2021-01-05 14:00:00,59.35,59.47,59.32,59.42,19313.0,57.1833,57.2989,57.1544,57.2507,19313.0
2021-01-05 14:05:00,59.43,59.51,59.43,59.49,17496.0,57.2604,57.3374,57.2604,57.3182,17496.0
2021-01-05 14:10:00,59.49,59.5,59.41,59.45,12670.0,57.3182,57.3278,57.2411,57.2796,12670.0
2021-01-05 14:15:00,59.44,59.48,59.39,59.42,13096.0,57.27,57.3085,57.2218,57.2507,13096.0
2021-01-05 14:20:00,59.43,59.52,59.4,59.52,15757.0,57.2604,57.3471,57.2314,57.3471,15757.0
2021-01-05 14:25:00,59.51,59.66,59.49,59.64,30345.0,57.3374,57.482,57.3182,57.4627,30345.0
2021-01-05 14:30:00,59.64,59.69,59.52,59.54,41033.0,57.4627,57.5109,57.3471,57.3663,41033.0
2021-01-05 14:35:00,59.54,59.58,59.45,59.45,30869.0,57.3663,57.4049,57.2796,57.2796,30869.0
2021-01-05 14:40:00,59.45,59.54,59.45,59.5,34053.0,57.2796,57.3663,57.2796,57.3278,34053.0
2021-01-05 14:45:00,59.5,59.58,59.49,59.55,16793.0,57.3278,57.4049,57.3182,57.376,16793.0
2021-01-05 14:50:00,59.54,59.56,59.42,59.43,21537.0,57.3663,57.3856,57.2507,57.2604,21537.0
2021-01-05 14:55:00,59.42,59.47,59.26,59.29,33579.0,57.2507,57.2989,57.0966,57.1255,33579.0
2021-01-05 15:00:00,59.29,59.43,59.25,59.42,20163.0,57.1255,57.2604,57.0869,57.2507,20163.0
2021-01-05 15:05:00,59.42,59.5,59.39,59.44,22692.0,57.2507,57.3278,57.2218,57.27,22692.0
2021-01-05 15:10:00,59.44,59.52,59.42,59.51,29231.0,57.27,57.3471,57.2507,57.3374,29231.0
2021-01-05 15:15:00,59.51,59.51,59.43,59.46,28865.0,57.3374,57.3374,57.2604,57.2893,28865.0
2021-01-05 15:20:00,59.47,59.47,59.35,59.39,22185.0,57.2989,57.2989,57.1833,57.2218,22185.0
2021-01-05 15:25:00,59.39,59.4,59.31,59.38,27414.0,57.2218,57.2314,57.1447,57.2122,27414.0
2021-01-05 15:30:00,59.36,59.4,59.31,59.37,31927.0,57.1929,57.2314,57.1447,57.2025,31927.0
2021-01-05 15:35:00,59.37,59.44,59.34,59.34,36053.0,57.2025,57.27,57.1736,57.1736,36053.0
2021-01-05 15:40:00,59.33,59.43,59.28,59.42,41007.0,57.164,57.2604,57.1158,57.2507,41007.0
2021-01-05 15:45:00,59.42,59.5,59.36,59.48,53347.0,57.2507,57.3278,57.1929,57.3085,53347.0
2021-01-05 15:50:00,59.48,59.55,59.43,59.53,103440.0,57.3085,57.376,57.2604,57.3567,103440.0
2021-01-05 15:55:00,59.53,59.53,59.34,59.45,153363.0,57.3567,57.3567,57.1736,57.2796,153363.0
2021-01-06 09:30:00,59.1,59.79,59.01,59.45,117594.0,56.9424,57.6072,56.8557,57.2796,117594.0
2021-01-06 09:35:00,59.42,59.5,58.91,59.03,55856.0,57.2507,57.3278,56.7593,56.875,55856.0
2021-01-06 09:40:00,59.1,59.32,58.9,59.23,22394.0,56.9424,57.1544,56.7497,57.0677,22394.0
2021-01-06 09:45:00,59.16,59.58,59.15,59.46,30770.0,57.0002,57.4049,56.9906,57.2893,30770.0
2021-01-06 09:50:00,59.43,59.46,59.27,59.38,53376.0,57.2604,57.2893,57.1062,57.2122,53376.0
2021-01-06 09:55:00,59.36,59.52,59.22,59.52,27715.0,57.1929,57.3471,57.058,57.3471,27715.0
2021-01-06 10:00:00,59.52,59.67,59.42,59.65,34612.0,57.3471,57.4916,57.2507,57.4723,34612.0
2021-01-06 10:05:00,59.67,59.71,59.36,59.51,87641.0,57.4916,57.5301,57.1929,57.3374,87641.0
2021-01-06 10:10:00,59.52,59.52,59.26,59.35,100840.0,57.3471,57.3471,57.0966,57.1833,100840.0
2021-01-06 10:15:00,59.34,59.48,59.3,59.38,63003.0,57.1736,57.3085,57.1351,57.2122,63003.0
2021-01-06 10:20:00,59.39,59.46,59.31,59.32,56015.0,57.2218,57.2893,57.1447,57.1544,56015.0
2021-01-06 10:25:00,59.32,59.32,59.14,59.18,54259.0,57.1544,57.1544,56.9809,57.0195,54259.0
2021-01-06 10:30:00,59.2,59.4,59.16,59.39,33689.0,57.0387,57.2314,57.0002,57.2218,33689.0
2021-01-06 10:35:00,59.4,59.56,59.39,59.54,28243.0,57.2314,57.3856,57.2218,57.3663,28243.0
2021-01-06 10:40:00,59.55,59.55,59.42,59.53,21003.0,57.376,57.376,57.2507,57.3567,21003.0
2021-01-06 10:45:00,59.53,59.59,59.46,59.56,14797.0,57.3567,57.4145,57.2893,57.3856,14797.0
2021-01-06 10:50:00,59.57,59.67,59.55,59.58,26233.0,57.3952,57.4916,57.376,57.4049,26233.0
2021-01-06 10:55:00,59.59,59.69,59.54,59.61,31533.0,57.4145,57.5109,57.3663,57.4338,31533.0
2021-01-06 11:00:00,59.61,59.74,59.57,59.71,19677.0,57.4338,57.559,57.3952,57.5301,19677.0
2021-01-06 11:05:00,59.72,59.79,59.68,59.75,20566.0,57.5398,57.6072,57.5012,57.5687,20566.0
2021-01-06 11:10:00,59.76,59.88,59.7,59.88,21683.0,57.5783,57.6939,57.5205,57.6939,21683.0
2021-01-06 11:15:00,59.89,59.94,59.82,59.9,28022.0,57.7036,57.7517,57.6361,57.7132,28022.0
2021-01-06 11:20:00,59.89,59.97,59.88,59.95,38648.0,57.7036,57.7806,57.6939,57.7614,38648.0
2021-01-06 11:25:00,59.95,60.18,59.93,60.16,71574.0,57.7614,57.983,57.7421,57.9637,71574.0
2021-01-06 11:30:00,60.17,60.2,59.97,60.04,51895.0,57.9733,58.0022,57.7806,57.8481,51895.0
2021-01-06 11:35:00,60.06,60.06,59.75,59.76,27906.0,57.8674,57.8674,57.5687,57.5783,27906.0
2021-01-06 11:40:00,59.76,59.78,59.56,59.68,53383.0,57.5783,57.5976,57.3856,57.5012,53383.0
2021-01-06 11:45:00,59.67,59.68,59.61,59.67,23155.0,57.4916,57.5012,57.4338,57.4916,23155.0
2021-01-06 11:50:00,59.69,59.73,59.59,59.69,36402.0,57.5109,57.5494,57.4145,57.5109,36402.0
2021-01-06 11:55:00,59.71,59.8,59.61,59.67,18918.0,57.5301,57.6168,57.4338,57.4916,18918.0
2021-01-06 12:00:00,59.67,59.83,59.67,59.82,24564.0,57.4916,57.6457,57.4916,57.6361,24564.0
2021-01-06 12:05:00,59.82,59.87,59.79,59.82,9386.0,57.6361,57.6843,57.6072,57.6361,9386.0
2021-01-06 12:10:00,59.83,59.85,59.81,59.84,22291.0,57.6457,57.665,57.6265,57.6554,22291.0
2021-01-06 12:15:00,59.83,59.88,59.8,59.85,13091.0,57.6457,57.6939,57.6168,57.665,13091.0
2021-01-06 12:20:00,59.84,59.86,59.79,59.82,8185.0,57.6554,57.6747,57.6072,57.6361,8185.0
2021-01-06 12:25:00,59.83,59.95,59.82,59.92,12461.0,57.6457,57.7614,57.6361,57.7325,12461.0
2021-01-06 12:30:00,59.95,59.98,59.92,59.95,24985.0,57.7614,57.7903,57.7325,57.7614,24985.0
2021-01-06 12:35:00,59.96,59.99,59.87,59.88,15024.0,57.771,57.7999,57.6843,57.6939,15024.0
2021-01-06 12:40:00,59.87,59.98,59.87,59.97,11365.0,57.6843,57.7903,57.6843,57.7806,11365.0
2021-01-06 12:45:00,59.97,59.99,59.82,59.86,9000.0,57.7806,57.7999,57.6361,57.6747,9000.0
2021-01-06 12:50:00,59.85,59.92,59.81,59.92,13516.0,57.665,57.7325,57.6265,57.7325,13516.0
2021-01-06 12:55:00,59.91,59.91,59.76,59.83,14898.0,57.7228,57.7228,57.5783,57.6457,14898.0
2021-01-06 13:00:00,59.83,59.86,59.7,59.76,15307.0,57.6457,57.6747,57.5205,57.5783,15307.0
2021-01-06 13:05:00,59.75,59.84,59.73,59.84,7559.0,57.5687,57.6554,57.5494,57.6554,7559.0
2021-01-06 13:10:00,59.85,59.96,59.82,59.96,11460.0,57.665,57.771,57.6361,57.771,11460.0
2021-01-06 13:15:00,59.94,60.06,59.94,60.01,28403.0,57.7517,57.8674,57.7517,57.8192,28403.0
2021-01-06 13:20:00,60.0,60.05,59.96,60.0,14267.0,57.8095,57.8577,57.771,57.8095,14267.0
2021-01-06 13:25:00,60.0,60.05,59.99,60.0,8849.0,57.8095,57.8577,57.7999,57.8095,8849.0
2021-01-06 13:30:00,60.0,60.06,59.92,59.93,10689.0,57.8095,57.8674,57.7325,57.7421,10689.0
2021-01-06 13:35:00,59.94,60.0,59.89,59.98,7421.0,57.7517,57.8095,57.7036,57.7903,7421.0
2021-01-06 13:40:00,59.99,60.06,59.96,60.04,11555.0,57.7999,57.8674,57.771,57.8481,11555.0
2021-01-06 13:45:00,60.02,60.11,60.02,60.08,15282.0,57.8288,57.9155,57.8288,57.8866,15282.0
2021-01-06 13:50:00,60.1,60.2,60.08,60.15,18139.0,57.9059,58.0022,57.8866,57.9541,18139.0
2021-01-06 13:55:00,60.16,60.22,60.09,60.1,17601.0,57.9637,58.0215,57.8963,57.9059,17601.0
2021-01-06 14:00:00,60.12,60.16,60.05,60.08,16002.0,57.9252,57.9637,57.8577,57.8866,16002.0
2021-01-06 14:05:00,60.09,60.16,60.08,60.13,14058.0,57.8963,57.9637,57.8866,57.9348,14058.0
2021-01-06 14:10:00,60.12,60.25,60.1,60.23,20805.0,57.9252,58.0504,57.9059,58.0311,20805.0
2021-01-06 14:15:00,60.22,60.24,59.94,60.01,14310.0,58.0215,58.0408,57.7517,57.8192,14310.0
2021-01-06 14:20:00,60.02,60.1,59.87,59.87,14322.0,57.8288,57.9059,57.6843,57.6843,14322.0
2021-01-06 14:25:00,59.89,59.89,59.49,59.5,80938.0,57.7036,57.7036,57.3182,57.3278,80938.0
2021-01-06 14:30:00,59.49,59.63,59.11,59.11,151054.0,57.3182,57.453,56.952,56.952,151054.0
2021-01-06 14:35:00,59.11,59.13,58.37,58.57,117309.0,56.952,56.9713,56.239,56.4317,117309.0
2021-01-06 14:40:00,58.58,58.83,58.46,58.77,51687.0,56.4414,56.6823,56.3258,56.6244,51687.0
2021-01-06 14:45:00,58.75,58.79,58.31,58.37,46526.0,56.6052,56.6437,56.1812,56.239,46526.0
2021-01-06 14:50:00,58.39,58.42,57.98,58.41,122426.0,56.2583,56.2872,55.8633,56.2776,122426.0
2021-01-06 14:55:00,58.41,58.85,58.4,58.84,32156.0,56.2776,56.7015,56.268,56.6919,32156.0
2021-01-06 15:00:00,58.85,58.85,58.49,58.52,26004.0,56.7015,56.7015,56.3547,56.3836,26004.0
2021-01-06 15:05:00,58.54,58.69,58.44,58.57,30342.0,56.4028,56.5474,56.3065,56.4317,30342.0
2021-01-06 15:10:00,58.61,58.87,58.59,58.74,34991.0,56.4703,56.7208,56.451,56.5955,34991.0
2021-01-06 15:15:00,58.76,58.8,58.69,58.73,34659.0,56.6148,56.6534,56.5474,56.5859,34659.0
2021-01-06 15:20:00,58.74,58.8,58.42,58.44,37485.0,56.5955,56.6534,56.2872,56.3065,37485.0
2021-01-06 15:25:00,58.4,58.61,58.32,58.55,42664.0,56.268,56.4703,56.1909,56.4125,42664.0
2021-01-06 15:30:00,58.56,58.66,58.35,58.66,51555.0,56.4221,56.5185,56.2198,56.5185,51555.0
2021-01-06 15:35:00,58.64,58.7,58.57,58.64,47569.0,56.4992,56.557,56.4317,56.4992,47569.0
2021-01-06 15:40:00,58.65,58.74,58.47,58.52,81221.0,56.5088,56.5955,56.3354,56.3836,81221.0
2021-01-06 15:45:00,58.51,58.55,58.33,58.53,69494.0,56.3739,56.4125,56.2005,56.3932,69494.0
2021-01-06 15:50:00,58.51,58.62,58.35,58.6,99509.0,56.3739,56.4799,56.2198,56.4607,99509.0
2021-01-06 15:55:00,58.61,58.61,58.4,58.51,146404.0,56.4703,56.4703,56.268,56.3739,146404.0
2021-01-07 09:30:00,58.5,58.79,58.21,58.33,85140.0,56.3643,56.6437,56.0849,56.2005,85140.0
2021-01-07 09:35:00,58.31,58.75,57.84,57.87,142255.0,56.1812,56.6052,55.7284,55.7573,142255.0
2021-01-07 09:40:00,57.85,58.16,57.76,57.89,92237.0,55.738,56.0367,55.6513,55.7766,92237.0
2021-01-07 09:45:00,57.89,57.93,57.76,57.79,63724.0,55.7766,55.8151,55.6513,55.6802,63724.0
2021-01-07 09:50:00,57.81,57.96,57.78,57.9,27799.0,55.6995,55.844,55.6706,55.7862,27799.0
2021-01-07 09:55:00,57.85,58.11,57.73,58.08,37082.0,55.738,55.9885,55.6224,55.9596,37082.0
2021-01-07 10:00:00,58.05,58.43,58.03,58.41,54117.0,55.9307,56.2969,55.9115,56.2776,54117.0
2021-01-07 10:05:00,58.4,58.44,57.92,58.0,41608.0,56.268,56.3065,55.8055,55.8826,41608.0
2021-01-07 10:10:00,58.0,58.02,57.67,57.76,63324.0,55.8826,55.9018,55.5646,55.6513,63324.0
2021-01-07 10:15:00,57.79,57.83,57.63,57.67,44353.0,55.6802,55.7188,55.5261,55.5646,44353.0
2021-01-07 10:20:00,57.67,57.78,57.67,57.73,23349.0,55.5646,55.6706,55.5646,55.6224,23349.0
2021-01-07 10:25:00,57.74,58.18,57.74,58.05,41970.0,55.632,56.056,55.632,55.9307,41970.0
2021-01-07 10:30:00,58.07,58.07,57.82,57.92,23228.0,55.95,55.95,55.7091,55.8055,23228.0
2021-01-07 10:35:00,57.93,58.27,57.92,58.27,97689.0,55.8151,56.1427,55.8055,56.1427,97689.0
2021-01-07 10:40:00,58.26,58.6,58.24,58.6,92520.0,56.1331,56.4607,56.1138,56.4607,92520.0
2021-01-07 10:45:00,58.56,58.58,58.47,58.53,68636.0,56.4221,56.4414,56.3354,56.3932,68636.0
2021-01-07 10:50:00,58.54,58.65,58.47,58.65,286080.0,56.4028,56.5088,56.3354,56.5088,286080.0
2021-01-07 10:55:00,58.65,58.67,58.54,58.62,68967.0,56.5088,56.5281,56.4028,56.4799,68967.0
2021-01-07 11:00:00,58.64,58.74,58.46,58.49,32590.0,56.4992,56.5955,56.3258,56.3547,32590.0
2021-01-07 11:05:00,58.51,58.59,58.22,58.24,23655.0,56.3739,56.451,56.0945,56.1138,23655.0
2021-01-07 11:10:00,58.25,58.28,58.06,58.1,42133.0,56.1234,56.1523,55.9404,55.9789,42133.0
2021-01-07 11:15:00,58.12,58.25,58.08,58.09,19436.0,55.9982,56.1234,55.9596,55.9693,19436.0
2021-01-07 11:20:00,58.12,58.14,58.01,58.05,22320.0,55.9982,56.0174,55.8922,55.9307,22320.0
2021-01-07 11:25:00,58.06,58.17,58.03,58.16,17010.0,55.9404,56.0464,55.9115,56.0367,17010.0
2021-01-07 11:30:00,58.16,58.17,58.05,58.06,27304.0,56.0367,56.0464,55.9307,55.9404,27304.0
2021-01-07 11:35:00,58.05,58.18,58.03,58.13,35011.0,55.9307,56.056,55.9115,56.0078,35011.0
2021-01-07 11:40:00,58.12,58.24,58.12,58.16,27153.0,55.9982,56.1138,55.9982,56.0367,27153.0
2021-01-07 11:45:00,58.18,58.21,58.1,58.1,21019.0,56.056,56.0849,55.9789,55.9789,21019.0
2021-01-07 11:50:00,58.11,58.12,57.92,57.94,30889.0,55.9885,55.9982,55.8055,55.8247,30889.0
2021-01-07 11:55:00,57.94,58.02,57.87,58.0,27167.0,55.8247,55.9018,55.7573,55.8826,27167.0
2021-01-07 12:00:00,58.01,58.06,57.98,58.06,22073.0,55.8922,55.9404,55.8633,55.9404,22073.0
2021-01-07 12:05:00,58.05,58.09,58.02,58.07,17819.0,55.9307,55.9693,55.9018,55.95,17819.0
2021-01-07 12:10:00,58.06,58.29,57.98,58.25,94459.0,55.9404,56.162,55.8633,56.1234,94459.0
2021-01-07 12:15:00,58.24,58.28,57.94,58.25,120879.0,56.1138,56.1523,55.8247,56.1234,120879.0
2021-01-07 12:20:00,58.22,58.25,57.88,57.9,127299.0,56.0945,56.1234,55.7669,55.7862,127299.0
2021-01-07 12:25:00,57.9,58.26,57.89,58.23,73419.0,55.7862,56.1331,55.7766,56.1042,73419.0
2021-01-07 12:30:00,58.23,58.36,58.22,58.32,29646.0,56.1042,56.2294,56.0945,56.1909,29646.0
2021-01-07 12:35:00,58.32,58.37,58.22,58.25,18029.0,56.1909,56.239,56.0945,56.1234,18029.0
2021-01-07 12:40:00,58.25,58.31,58.23,58.29,15757.0,56.1234,56.1812,56.1042,56.162,15757.0
2021-01-07 12:45:00,58.3,58.34,58.23,58.25,15040.0,56.1716,56.2101,56.1042,56.1234,15040.0
2021-01-07 12:50:00,58.24,58.35,58.23,58.35,30533.0,56.1138,56.2198,56.1042,56.2198,30533.0
2021-01-07 12:55:00,58.34,58.34,58.25,58.25,10364.0,56.2101,56.2101,56.1234,56.1234,10364.0
2021-01-07 13:00:00,58.27,58.36,58.26,58.3,13911.0,56.1427,56.2294,56.1331,56.1716,13911.0
2021-01-07 13:05:00,58.3,58.3,58.23,58.25,18965.0,56.1716,56.1716,56.1042,56.1234,18965.0
2021-01-07 13:10:00,58.24,58.5,58.21,58.36,69251.0,56.1138,56.3643,56.0849,56.2294,69251.0
2021-01-07 13:15:00,58.36,58.42,58.34,58.35,17780.0,56.2294,56.2872,56.2101,56.2198,17780.0
2021-01-07 13:20:00,58.35,58.42,58.34,58.38,14873.0,56.2198,56.2872,56.2101,56.2487,14873.0
2021-01-07 13:25:00,58.39,58.43,58.34,58.41,28548.0,56.2583,56.2969,56.2101,56.2776,28548.0
2021-01-07 13:30:00,58.41,58.54,58.41,58.54,20463.0,56.2776,56.4028,56.2776,56.4028,20463.0
2021-01-07 13:35:00,58.54,58.65,58.53,58.65,20441.0,56.4028,56.5088,56.3932,56.5088,20441.0
2021-01-07 13:40:00,58.64,58.76,58.63,58.73,19543.0,56.4992,56.6148,56.4896,56.5859,19543.0
2021-01-07 13:45:00,58.73,58.79,58.64,58.71,24742.0,56.5859,56.6437,56.4992,56.5666,24742.0
2021-01-07 13:50:00,58.72,58.88,58.72,58.86,29651.0,56.5763,56.7304,56.5763,56.7112,29651.0
2021-01-07 13:55:00,58.87,58.93,58.79,58.89,39690.0,56.7208,56.7786,56.6437,56.7401,39690.0
2021-01-07 14:00:00,58.87,58.93,58.78,58.89,15900.0,56.7208,56.7786,56.6341,56.7401,15900.0
2021-01-07 14:05:00,58.88,58.88,58.75,58.77,10286.0,56.7304,56.7304,56.6052,56.6244,10286.0
2021-01-07 14:10:00,58.75,58.8,58.74,58.78,7853.0,56.6052,56.6534,56.5955,56.6341,7853.0
2021-01-07 14:15:00,58.76,58.84,58.76,58.8,10881.0,56.6148,56.6919,56.6148,56.6534,10881.0
2021-01-07 14:20:00,58.81,58.85,58.78,58.81,10792.0,56.663,56.7015,56.6341,56.663,10792.0
2021-01-07 14:25:00,58.82,58.86,58.79,58.84,17220.0,56.6726,56.7112,56.6437,56.6919,17220.0
2021-01-07 14:30:00,58.85,58.89,58.81,58.86,17131.0,56.7015,56.7401,56.663,56.7112,17131.0
2021-01-07 14:35:00,58.85,58.93,58.84,58.89,20625.0,56.7015,56.7786,56.6919,56.7401,20625.0
2021-01-07 14:40:00,58.88,58.89,58.81,58.82,11531.0,56.7304,56.7401,56.663,56.6726,11531.0
2021-01-07 14:45:00,58.83,58.83,58.72,58.77,37268.0,56.6823,56.6823,56.5763,56.6244,37268.0
2021-01-07 14:50:00,58.77,58.78,58.63,58.64,34809.0,56.6244,56.6341,56.4896,56.4992,34809.0
2021-01-07 14:55:00,58.64,58.67,58.61,58.64,21159.0,56.4992,56.5281,56.4703,56.4992,21159.0
2021-01-07 15:00:00,58.64,58.65,58.59,58.62,26070.0,56.4992,56.5088,56.451,56.4799,26070.0
2021-01-07 15:05:00,58.62,58.68,58.5,58.5,12198.0,56.4799,56.5377,56.3643,56.3643,12198.0
2021-01-07 15:10:00,58.5,58.5,58.36,58.39,25288.0,56.3643,56.3643,56.2294,56.2583,25288.0
2021-01-07 15:15:00,58.4,58.43,58.37,58.41,14791.0,56.268,56.2969,56.239,56.2776,14791.0
2021-01-07 15:20:00,58.41,58.48,58.37,58.37,18348.0,56.2776,56.345,56.239,56.239,18348.0
2021-01-07 15:25:00,58.38,58.4,58.28,58.33,28140.0,56.2487,56.268,56.1523,56.2005,28140.0
2021-01-07 15:30:00,58.32,58.33,58.25,58.28,24974.0,56.1909,56.2005,56.1234,56.1523,24974.0
2021-01-07 15:35:00,58.27,58.27,58.16,58.18,38631.0,56.1427,56.1427,56.0367,56.056,38631.0
2021-01-07 15:40:00,58.19,58.29,58.17,58.25,46403.0,56.0656,56.162,56.0464,56.1234,46403.0
2021-01-07 15:45:00,58.26,58.29,58.18,58.18,46626.0,56.1331,56.162,56.056,56.056,46626.0
2021-01-07 15:50:00,58.18,58.3,58.17,58.28,72970.0,56.056,56.1716,56.0464,56.1523,72970.0
2021-01-07 15:55:00,58.27,58.29,58.13,58.16,145503.0,56.1427,56.162,56.0078,56.0367,145503.0
2021-01-08 09:30:00,58.28,58.55,57.91,58.04,61031.0,56.1523,56.4125,55.7958,55.9211,61031.0
2021-01-08 09:35:00,58.1,58.29,57.95,58.16,27018.0,55.9789,56.162,55.8344,56.0367,27018.0
2021-01-08 09:40:00,58.1,58.49,58.03,58.4,18324.0,55.9789,56.3547,55.9115,56.268,18324.0
2021-01-08 09:45:00,58.44,58.45,58.31,58.33,19215.0,56.3065,56.3161,56.1812,56.2005,19215.0
2021-01-08 09:50:00,58.31,58.35,58.17,58.3,18595.0,56.1812,56.2198,56.0464,56.1716,18595.0
2021-01-08 09:55:00,58.23,58.36,58.2,58.24,11119.0,56.1042,56.2294,56.0753,56.1138,11119.0
2021-01-08 10:00:00,58.25,58.3,58.11,58.19,27263.0,56.1234,56.1716,55.9885,56.0656,27263.0
2021-01-08 10:05:00,58.21,58.23,58.11,58.15,19089.0,56.0849,56.1042,55.9885,56.0271,19089.0
2021-01-08 10:10:00,58.13,58.18,58.0,58.04,40846.0,56.0078,56.056,55.8826,55.9211,40846.0
2021-01-08 10:15:00,58.0,58.04,57.94,57.98,22621.0,55.8826,55.9211,55.8247,55.8633,22621.0
2021-01-08 10:20:00,58.0,58.02,57.87,57.98,43344.0,55.8826,55.9018,55.7573,55.8633,43344.0
2021-01-08 10:25:00,57.99,58.02,57.77,57.84,27256.0,55.8729,55.9018,55.661,55.7284,27256.0
2021-01-08 10:30:00,57.84,58.06,57.8,58.05,44744.0,55.7284,55.9404,55.6899,55.9307,44744.0
2021-01-08 10:35:00,58.04,58.1,57.93,58.01,29135.0,55.9211,55.9789,55.8151,55.8922,29135.0
2021-01-08 10:40:00,58.01,58.08,57.92,58.0,14454.0,55.8922,55.9596,55.8055,55.8826,14454.0
2021-01-08 10:45:00,58.0,58.01,57.83,57.94,24326.0,55.8826,55.8922,55.7188,55.8247,24326.0
2021-01-08 10:50:00,57.92,57.96,57.86,57.91,20711.0,55.8055,55.844,55.7477,55.7958,20711.0
2021-01-08 10:55:00,57.91,58.02,57.9,57.97,23403.0,55.7958,55.9018,55.7862,55.8537,23403.0
2021-01-08 11:00:00,57.98,58.0,57.86,57.87,15124.0,55.8633,55.8826,55.7477,55.7573,15124.0
2021-01-08 11:05:00,57.91,57.92,57.78,57.81,19181.0,55.7958,55.8055,55.6706,55.6995,19181.0
2021-01-08 11:10:00,57.82,57.95,57.78,57.95,52369.0,55.7091,55.8344,55.6706,55.8344,52369.0
2021-01-08 11:15:00,57.92,57.97,57.8,57.84,10666.0,55.8055,55.8537,55.6899,55.7284,10666.0
2021-01-08 11:20:00,57.85,57.88,57.76,57.8,16759.0,55.738,55.7669,55.6513,55.6899,16759.0
2021-01-08 11:25:00,57.78,57.84,57.73,57.84,15866.0,55.6706,55.7284,55.6224,55.7284,15866.0
2021-01-08 11:30:00,57.85,57.94,57.78,57.93,11700.0,55.738,55.8247,55.6706,55.8151,11700.0
2021-01-08 11:35:00,57.93,58.0,57.86,57.98,15724.0,55.8151,55.8826,55.7477,55.8633,15724.0
2021-01-08 11:40:00,57.98,58.02,57.91,57.96,20612.0,55.8633,55.9018,55.7958,55.844,20612.0
2021-01-08 11:45:00,57.96,58.03,57.79,57.9,19613.0,55.844,55.9115,55.6802,55.7862,19613.0
2021-01-08 11:50:00,57.87,57.95,57.85,57.88,35906.0,55.7573,55.8344,55.738,55.7669,35906.0
2021-01-08 11:55:00,57.9,57.92,57.83,57.89,22544.0,55.7862,55.8055,55.7188,55.7766,22544.0
2021-01-08 12:00:00,57.86,57.87,57.65,57.66,24895.0,55.7477,55.7573,55.5453,55.555,24895.0
2021-01-08 12:05:00,57.67,57.69,57.56,57.57,23358.0,55.5646,55.5839,55.4586,55.4683,23358.0
2021-01-08 12:10:00,57.57,57.59,57.52,57.55,19615.0,55.4683,55.4875,55.4201,55.449,19615.0
2021-01-08 12:15:00,57.55,57.62,57.52,57.58,16011.0,55.449,55.5164,55.4201,55.4779,16011.0
2021-01-08 12:20:00,57.55,57.66,57.53,57.65,12092.0,55.449,55.555,55.4297,55.5453,12092.0
2021-01-08 12:25:00,57.64,57.68,57.6,57.65,15927.0,55.5357,55.5742,55.4972,55.5453,15927.0
2021-01-08 12:30:00,57.64,57.66,57.59,57.61,17430.0,55.5357,55.555,55.4875,55.5068,17430.0
2021-01-08 12:35:00,57.61,57.66,57.55,57.66,17118.0,55.5068,55.555,55.449,55.555,17118.0
2021-01-08 12:40:00,57.67,57.73,57.56,57.57,21465.0,55.5646,55.6224,55.4586,55.4683,21465.0
2021-01-08 12:45:00,57.58,57.59,57.42,57.47,23392.0,55.4779,55.4875,55.3237,55.3719,23392.0
2021-01-08 12:50:00,57.48,57.52,57.43,57.51,12375.0,55.3815,55.4201,55.3334,55.4104,12375.0
2021-01-08 12:55:00,57.52,57.55,57.48,57.51,18903.0,55.4201,55.449,55.3815,55.4104,18903.0
2021-01-08 13:00:00,57.51,57.57,57.47,57.47,53066.0,55.4104,55.4683,55.3719,55.3719,53066.0
2021-01-08 13:05:00,57.48,57.56,57.48,57.54,28184.0,55.3815,55.4586,55.3815,55.4394,28184.0
2021-01-08 13:10:00,57.54,57.55,57.45,57.47,16067.0,55.4394,55.449,55.3526,55.3719,16067.0
2021-01-08 13:15:00,57.47,57.5,57.3,57.31,30760.0,55.3719,55.4008,55.2081,55.2177,30760.0
2021-01-08 13:20:00,57.31,57.36,57.3,57.31,34175.0,55.2177,55.2659,55.2081,55.2177,34175.0
2021-01-08 13:25:00,57.31,57.37,57.25,57.37,24921.0,55.2177,55.2756,55.1599,55.2756,24921.0
2021-01-08 13:30:00,57.36,57.38,57.21,57.22,33815.0,55.2659,55.2852,55.1214,55.131,33815.0
2021-01-08 13:35:00,57.22,57.26,57.05,57.2,50616.0,55.131,55.1696,54.9672,55.1118,50616.0
2021-01-08 13:40:00,57.16,57.19,57.01,57.11,45282.0,55.0732,55.1021,54.9287,55.025,45282.0
2021-01-08 13:45:00,57.11,57.25,57.09,57.24,20830.0,55.025,55.1599,55.0058,55.1503,20830.0
2021-01-08 13:50:00,57.21,57.28,57.12,57.13,16294.0,55.1214,55.1888,55.0347,55.0443,16294.0
2021-01-08 13:55:00,57.13,57.28,57.13,57.27,29231.0,55.0443,55.1888,55.0443,55.1792,29231.0
2021-01-08 14:00:00,57.28,57.41,57.28,57.41,26980.0,55.1888,55.3141,55.1888,55.3141,26980.0
2021-01-08 14:05:00,57.39,57.44,57.3,57.36,32659.0,55.2948,55.343,55.2081,55.2659,32659.0
2021-01-08 14:10:00,57.36,57.42,57.27,57.27,15764.0,55.2659,55.3237,55.1792,55.1792,15764.0
2021-01-08 14:15:00,57.26,57.39,57.25,57.37,18473.0,55.1696,55.2948,55.1599,55.2756,18473.0
2021-01-08 14:20:00,57.37,57.41,57.28,57.41,18444.0,55.2756,55.3141,55.1888,55.3141,18444.0
2021-01-08 14:25:00,57.36,59.79,57.33,58.82,1957569.0,55.2659,57.6072,55.237,56.6726,1957569.0
2021-01-08 14:30:00,58.8,58.83,57.82,58.44,769818.0,56.6534,56.6823,55.7091,56.3065,769818.0
2021-01-08 14:35:00,58.44,58.45,57.85,58.25,261027.0,56.3065,56.3161,55.738,56.1234,261027.0
2021-01-08 14:40:00,58.25,58.31,57.94,57.96,154006.0,56.1234,56.1812,55.8247,55.844,154006.0
2021-01-08 14:45:00,57.96,58.02,57.48,57.86,197090.0,55.844,55.9018,55.3815,55.7477,197090.0
2021-01-08 14:50:00,57.87,57.98,57.76,57.76,57733.0,55.7573,55.8633,55.6513,55.6513,57733.0
2021-01-08 14:55:00,57.76,57.95,57.73,57.85,47267.0,55.6513,55.8344,55.6224,55.738,47267.0
2021-01-08 15:00:00,57.83,57.97,57.74,57.9,83719.0,55.7188,55.8537,55.632,55.7862,83719.0
2021-01-08 15:05:00,57.87,57.98,57.83,57.95,61123.0,55.7573,55.8633,55.7188,55.8344,61123.0
2021-01-08 15:10:00,57.95,57.96,57.87,57.9,29955.0,55.8344,55.844,55.7573,55.7862,29955.0
2021-01-08 15:15:00,57.9,57.95,57.82,57.85,32136.0,55.7862,55.8344,55.7091,55.738,32136.0
2021-01-08 15:20:00,57.83,57.89,57.79,57.85,28388.0,55.7188,55.7766,55.6802,55.738,28388.0
2021-01-08 15:25:00,57.86,57.98,57.8,57.98,51829.0,55.7477,55.8633,55.6899,55.8633,51829.0
2021-01-08 15:30:00,57.97,57.99,57.91,57.97,39955.0,55.8537,55.8729,55.7958,55.8537,39955.0
2021-01-08 15:35:00,57.97,58.0,57.88,58.0,47746.0,55.8537,55.8826,55.7669,55.8826,47746.0
2021-01-08 15:40:00,57.99,58.03,57.74,57.77,86580.0,55.8729,55.9115,55.632,55.661,86580.0
2021-01-08 15:45:00,57.77,57.88,57.73,57.86,65243.0,55.661,55.7669,55.6224,55.7477,65243.0
2021-01-08 15:50:00,57.87,57.95,57.83,57.92,82208.0,55.7573,55.8344,55.7188,55.8055,82208.0
2021-01-08 15:55:00,57.91,57.95,57.79,57.92,170773.0,55.7958,55.8344,55.6802,55.8055,170773.0
2021-01-11 09:30:00,56.89,56.97,56.17,56.48,294041.0,54.8131,54.8902,54.1194,54.418,294041.0
2021-01-11 09:35:00,56.4,56.88,56.12,56.88,109854.0,54.341,54.8034,54.0712,54.8034,109854.0
2021-01-11 09:40:00,56.89,57.0,56.46,56.48,44089.0,54.8131,54.9191,54.3988,54.418,44089.0
2021-01-11 09:45:00,56.48,56.83,56.45,56.57,40529.0,54.418,54.7553,54.3891,54.5048,40529.0
2021-01-11 09:50:00,56.53,56.68,56.48,56.56,31920.0,54.4662,54.6107,54.418,54.4951,31920.0
2021-01-11 09:55:00,56.57,56.87,56.56,56.64,116862.0,54.5048,54.7938,54.4951,54.5722,116862.0
2021-01-11 10:00:00,56.68,56.8,56.6,56.69,42236.0,54.6107,54.7264,54.5337,54.6204,42236.0
2021-01-11 10:05:00,56.67,56.76,56.61,56.62,84035.0,54.6011,54.6878,54.5433,54.5529,84035.0
2021-01-11 10:10:00,56.6,56.67,56.49,56.5,40170.0,54.5337,54.6011,54.4277,54.4373,40170.0
2021-01-11 10:15:00,56.49,56.6,56.41,56.59,35306.0,54.4277,54.5337,54.3506,54.524,35306.0
2021-01-11 10:20:00,56.59,56.67,56.51,56.56,39726.0,54.524,54.6011,54.447,54.4951,39726.0
2021-01-11 10:25:00,56.56,56.68,56.41,56.45,44446.0,54.4951,54.6107,54.3506,54.3891,44446.0
2021-01-11 10:30:00,56.45,56.51,56.2,56.3,68445.0,54.3891,54.447,54.1483,54.2446,68445.0
2021-01-11 10:35:00,56.31,56.45,56.3,56.35,38274.0,54.2543,54.3891,54.2446,54.2928,38274.0
2021-01-11 10:40:00,56.36,56.36,56.2,56.21,33683.0,54.3024,54.3024,54.1483,54.1579,33683.0
2021-01-11 10:45:00,56.21,56.21,56.06,56.14,63301.0,54.1579,54.1579,54.0134,54.0905,63301.0
2021-01-11 10:50:00,56.14,56.38,56.12,56.23,76037.0,54.0905,54.3217,54.0712,54.1772,76037.0
2021-01-11 10:55:00,56.23,56.24,56.13,56.17,51010.0,54.1772,54.1868,54.0808,54.1194,51010.0
2021-01-11 11:00:00,56.18,56.38,56.16,56.31,32274.0,54.129,54.3217,54.1097,54.2543,32274.0
2021-01-11 11:05:00,56.32,56.39,56.21,56.25,33939.0,54.2639,54.3313,54.1579,54.1964,33939.0
2021-01-11 11:10:00,56.26,56.3,56.11,56.17,41090.0,54.2061,54.2446,54.0616,54.1194,41090.0
2021-01-11 11:15:00,56.21,56.29,56.18,56.24,19985.0,54.1579,54.235,54.129,54.1868,19985.0
2021-01-11 11:20:00,56.27,56.46,56.26,56.37,34276.0,54.2157,54.3988,54.2061,54.3121,34276.0
2021-01-11 11:25:00,56.36,56.52,56.35,56.35,53156.0,54.3024,54.4566,54.2928,54.2928,53156.0
2021-01-11 11:30:00,56.34,56.39,56.25,56.33,18620.0,54.2832,54.3313,54.1964,54.2735,18620.0
2021-01-11 11:35:00,56.33,56.41,56.31,56.4,20340.0,54.2735,54.3506,54.2543,54.341,20340.0
2021-01-11 11:40:00,56.39,56.5,56.39,56.45,24863.0,54.3313,54.4373,54.3313,54.3891,24863.0
2021-01-11 11:45:00,56.45,56.53,56.44,56.49,16259.0,54.3891,54.4662,54.3795,54.4277,16259.0
2021-01-11 11:50:00,56.49,56.57,56.42,56.43,25471.0,54.4277,54.5048,54.3602,54.3699,25471.0
2021-01-11 11:55:00,56.42,56.57,56.39,56.53,36931.0,54.3602,54.5048,54.3313,54.4662,36931.0
2021-01-11 12:00:00,56.54,56.67,56.48,56.67,59135.0,54.4759,54.6011,54.418,54.6011,59135.0
2021-01-11 12:05:00,56.65,56.73,56.62,56.72,69747.0,54.5818,54.6589,54.5529,54.6493,69747.0
2021-01-11 12:10:00,56.71,56.77,56.68,56.69,17236.0,54.6397,54.6975,54.6107,54.6204,17236.0
2021-01-11 12:15:00,56.7,56.78,56.68,56.72,19249.0,54.63,54.7071,54.6107,54.6493,19249.0
2021-01-11 12:20:00,56.73,56.78,56.66,56.66,18582.0,54.6589,54.7071,54.5915,54.5915,18582.0
2021-01-11 12:25:00,56.68,56.73,56.6,56.63,15954.0,54.6107,54.6589,54.5337,54.5626,15954.0
2021-01-11 12:30:00,56.64,56.75,56.63,56.75,9641.0,54.5722,54.6782,54.5626,54.6782,9641.0
2021-01-11 12:35:00,56.74,56.79,56.72,56.74,20889.0,54.6686,54.7167,54.6493,54.6686,20889.0
2021-01-11 12:40:00,56.74,56.78,56.7,56.77,15009.0,54.6686,54.7071,54.63,54.6975,15009.0
2021-01-11 12:45:00,56.77,56.82,56.73,56.82,21683.0,54.6975,54.7456,54.6589,54.7456,21683.0
2021-01-11 12:50:00,56.82,56.83,56.72,56.82,37007.0,54.7456,54.7553,54.6493,54.7456,37007.0
2021-01-11 12:55:00,56.83,56.88,56.72,56.76,20348.0,54.7553,54.8034,54.6493,54.6878,20348.0
2021-01-11 13:00:00,56.76,56.87,56.73,56.78,96202.0,54.6878,54.7938,54.6589,54.7071,96202.0
2021-01-11 13:05:00,56.8,56.9,56.78,56.8,25679.0,54.7264,54.8227,54.7071,54.7264,25679.0
2021-01-11 13:10:00,56.81,56.86,56.78,56.79,18688.0,54.736,54.7842,54.7071,54.7167,18688.0
2021-01-11 13:15:00,56.79,56.86,56.78,56.8,23940.0,54.7167,54.7842,54.7071,54.7264,23940.0
2021-01-11 13:20:00,56.8,56.85,56.75,56.79,17411.0,54.7264,54.7745,54.6782,54.7167,17411.0
2021-01-11 13:25:00,56.79,56.79,56.65,56.73,17027.0,54.7167,54.7167,54.5818,54.6589,17027.0
2021-01-11 13:30:00,56.74,56.79,56.7,56.76,18268.0,54.6686,54.7167,54.63,54.6878,18268.0
2021-01-11 13:35:00,56.76,56.78,56.74,56.78,8165.0,54.6878,54.7071,54.6686,54.7071,8165.0
2021-01-11 13:40:00,56.76,56.76,56.67,56.74,8499.0,54.6878,54.6878,54.6011,54.6686,8499.0
2021-01-11 13:45:00,56.76,56.78,56.6,56.62,10751.0,54.6878,54.7071,54.5337,54.5529,10751.0
2021-01-11 13:50:00,56.62,56.8,56.62,56.77,44893.0,54.5529,54.7264,54.5529,54.6975,44893.0
2021-01-11 13:55:00,56.75,56.76,56.68,56.69,6173.0,54.6782,54.6878,54.6107,54.6204,6173.0
2021-01-11 14:00:00,56.66,56.7,56.63,56.66,17506.0,54.5915,54.63,54.5626,54.5915,17506.0
2021-01-11 14:05:00,56.66,56.69,56.61,56.64,14856.0,54.5915,54.6204,54.5433,54.5722,14856.0
2021-01-11 14:10:00,56.63,56.67,56.6,56.63,9102.0,54.5626,54.6011,54.5337,54.5626,9102.0
2021-01-11 14:15:00,56.62,56.64,56.51,56.51,24655.0,54.5529,54.5722,54.447,54.447,24655.0
2021-01-11 14:20:00,56.53,56.56,56.5,56.55,15964.0,54.4662,54.4951,54.4373,54.4855,15964.0
2021-01-11 14:25:00,56.56,56.56,56.5,56.51,26777.0,54.4951,54.4951,54.4373,54.447,26777.0
2021-01-11 14:30:00,56.5,56.61,56.46,56.55,14534.0,54.4373,54.5433,54.3988,54.4855,14534.0
2021-01-11 14:35:00,56.53,56.59,56.51,56.51,14359.0,54.4662,54.524,54.447,54.447,14359.0
2021-01-11 14:40:00,56.51,56.53,56.48,56.5,18894.0,54.447,54.4662,54.418,54.4373,18894.0
2021-01-11 14:45:00,56.5,56.5,56.4,56.44,17886.0,54.4373,54.4373,54.341,54.3795,17886.0
2021-01-11 14:50:00,56.43,56.44,56.36,56.42,19295.0,54.3699,54.3795,54.3024,54.3602,19295.0
2021-01-11 14:55:00,56.41,56.49,56.39,56.49,17607.0,54.3506,54.4277,54.3313,54.4277,17607.0
2021-01-11 15:00:00,56.49,56.64,56.48,56.52,27261.0,54.4277,54.5722,54.418,54.4566,27261.0
2021-01-11 15:05:00,56.53,56.57,56.41,56.41,22817.0,54.4662,54.5048,54.3506,54.3506,22817.0
2021-01-11 15:10:00,56.42,56.44,56.32,56.38,32470.0,54.3602,54.3795,54.2639,54.3217,32470.0
2021-01-11 15:15:00,56.4,56.43,56.29,56.32,19132.0,54.341,54.3699,54.235,54.2639,19132.0
2021-01-11 15:20:00,56.31,56.39,56.29,56.37,23489.0,54.2543,54.3313,54.235,54.3121,23489.0
2021-01-11 15:25:00,56.38,56.42,56.29,56.31,27126.0,54.3217,54.3602,54.235,54.2543,27126.0
2021-01-11 15:30:00,56.31,56.4,56.28,56.35,38309.0,54.2543,54.341,54.2254,54.2928,38309.0
2021-01-11 15:35:00,56.34,56.39,56.29,56.3,32206.0,54.2832,54.3313,54.235,54.2446,32206.0
2021-01-11 15:40:00,56.29,56.33,56.24,56.25,44614.0,54.235,54.2735,54.1868,54.1964,44614.0
2021-01-11 15:45:00,56.25,56.42,56.24,56.38,76792.0,54.1964,54.3602,54.1868,54.3217,76792.0
2021-01-11 15:50:00,56.38,56.48,56.32,56.41,106301.0,54.3217,54.418,54.2639,54.3506,106301.0
2021-01-11 15:55:00,56.41,56.48,56.31,56.43,266287.0,54.3506,54.418,54.2543,54.3699,266287.0
2021-01-12 09:30:00,56.9,57.25,56.3,57.0,353675.0,54.8227,55.1599,54.2446,54.9191,353675.0
2021-01-12 09:35:00,56.95,57.12,56.64,56.76,105661.0,54.8709,55.0347,54.5722,54.6878,105661.0
2021-01-12 09:40:00,56.76,56.8,56.41,56.59,54219.0,54.6878,54.7264,54.3506,54.524,54219.0
2021-01-12 09:45:00,56.6,56.66,56.31,56.33,57444.0,54.5337,54.5915,54.2543,54.2735,57444.0
2021-01-12 09:50:00,56.31,56.31,55.92,56.23,94761.0,54.2543,54.2543,53.8785,54.1772,94761.0
2021-01-12 09:55:00,56.22,56.25,56.05,56.1,30479.0,54.1675,54.1964,54.0037,54.0519,30479.0
2021-01-12 10:00:00,56.08,56.31,56.04,56.28,40307.0,54.0327,54.2543,53.9941,54.2254,40307.0
2021-01-12 10:05:00,56.23,56.29,56.06,56.07,39437.0,54.1772,54.235,54.0134,54.023,39437.0
2021-01-12 10:10:00,56.04,56.07,55.8,55.97,142895.0,53.9941,54.023,53.7629,53.9267,142895.0
2021-01-12 10:15:00,55.97,56.15,55.81,56.11,38801.0,53.9267,54.1001,53.7725,54.0616,38801.0
2021-01-12 10:20:00,56.11,56.21,56.01,56.2,36541.0,54.0616,54.1579,53.9652,54.1483,36541.0
2021-01-12 10:25:00,56.19,56.26,56.12,56.14,28293.0,54.1386,54.2061,54.0712,54.0905,28293.0
2021-01-12 10:30:00,56.15,56.22,56.11,56.16,42632.0,54.1001,54.1675,54.0616,54.1097,42632.0
2021-01-12 10:35:00,56.14,56.18,55.95,56.01,34592.0,54.0905,54.129,53.9074,53.9652,34592.0
2021-01-12 10:40:00,56.01,56.28,55.93,56.19,38709.0,53.9652,54.2254,53.8881,54.1386,38709.0
2021-01-12 10:45:00,56.19,56.25,56.1,56.17,25557.0,54.1386,54.1964,54.0519,54.1194,25557.0
2021-01-12 10:50:00,56.16,56.24,56.13,56.22,24665.0,54.1097,54.1868,54.0808,54.1675,24665.0
2021-01-12 10:55:00,56.24,56.29,56.16,56.2,30315.0,54.1868,54.235,54.1097,54.1483,30315.0
2021-01-12 11:00:00,56.18,56.26,56.09,56.13,48572.0,54.129,54.2061,54.0423,54.0808,48572.0
2021-01-12 11:05:00,56.13,56.16,56.01,56.03,32599.0,54.0808,54.1097,53.9652,53.9845,32599.0
2021-01-12 11:10:00,56.03,56.07,55.94,56.06,47300.0,53.9845,54.023,53.8978,54.0134,47300.0
2021-01-12 11:15:00,56.06,56.08,55.85,55.9,126758.0,54.0134,54.0327,53.811,53.8592,126758.0
2021-01-12 11:20:00,55.9,55.9,55.75,55.84,42090.0,53.8592,53.8592,53.7147,53.8014,42090.0
2021-01-12 11:25:00,55.84,55.92,55.8,55.8,28759.0,53.8014,53.8785,53.7629,53.7629,28759.0
2021-01-12 11:30:00,55.81,55.9,55.75,55.84,20147.0,53.7725,53.8592,53.7147,53.8014,20147.0
2021-01-12 11:35:00,55.86,55.93,55.82,55.87,30627.0,53.8207,53.8881,53.7821,53.8303,30627.0
2021-01-12 11:40:00,55.87,55.94,55.8,55.8,17228.0,53.8303,53.8978,53.7629,53.7629,17228.0
2021-01-12 11:45:00,55.81,55.88,55.8,55.88,15169.0,53.7725,53.84,53.7629,53.84,15169.0
2021-01-12 11:50:00,55.9,55.92,55.8,55.9,17508.0,53.8592,53.8785,53.7629,53.8592,17508.0
2021-01-12 11:55:00,55.9,55.98,55.88,55.98,20456.0,53.8592,53.9363,53.84,53.9363,20456.0
2021-01-12 12:00:00,55.98,56.16,55.93,56.15,33344.0,53.9363,54.1097,53.8881,54.1001,33344.0
2021-01-12 12:05:00,56.15,56.15,55.9,55.97,30218.0,54.1001,54.1001,53.8592,53.9267,30218.0
2021-01-12 12:10:00,56.0,56.08,55.93,56.06,32281.0,53.9556,54.0327,53.8881,54.0134,32281.0
2021-01-12 12:15:00,56.03,56.18,55.93,56.18,21342.0,53.9845,54.129,53.8881,54.129,21342.0
2021-01-12 12:20:00,56.18,56.27,56.1,56.11,42521.0,54.129,54.2157,54.0519,54.0616,42521.0
2021-01-12 12:25:00,56.11,56.15,56.09,56.1,12085.0,54.0616,54.1001,54.0423,54.0519,12085.0
2021-01-12 12:30:00,56.11,56.11,55.93,55.96,24421.0,54.0616,54.0616,53.8881,53.917,24421.0
2021-01-12 12:35:00,55.96,55.97,55.88,55.89,45697.0,53.917,53.9267,53.84,53.8496,45697.0
2021-01-12 12:40:00,55.9,56.03,55.83,56.02,16703.0,53.8592,53.9845,53.7918,53.9748,16703.0
2021-01-12 12:45:00,56.03,56.09,56.0,56.05,14762.0,53.9845,54.0423,53.9556,54.0037,14762.0
2021-01-12 12:50:00,56.08,56.15,56.08,56.09,17583.0,54.0327,54.1001,54.0327,54.0423,17583.0
2021-01-12 12:55:00,56.09,56.1,55.99,56.02,18429.0,54.0423,54.0519,53.9459,53.9748,18429.0
2021-01-12 13:00:00,56.02,56.02,55.91,56.01,25912.0,53.9748,53.9748,53.8689,53.9652,25912.0
2021-01-12 13:05:00,56.01,56.07,55.98,56.04,26672.0,53.9652,54.023,53.9363,53.9941,26672.0
2021-01-12 13:10:00,56.05,56.09,56.04,56.08,11412.0,54.0037,54.0423,53.9941,54.0327,11412.0
2021-01-12 13:15:00,56.08,56.09,56.0,56.07,27579.0,54.0327,54.0423,53.9556,54.023,27579.0
2021-01-12 13:20:00,56.07,56.1,55.94,55.95,38341.0,54.023,54.0519,53.8978,53.9074,38341.0
2021-01-12 13:25:00,55.95,56.09,55.95,56.04,42842.0,53.9074,54.0423,53.9074,53.9941,42842.0
2021-01-12 13:30:00,56.05,56.15,56.03,56.15,16130.0,54.0037,54.1001,53.9845,54.1001,16130.0
2021-01-12 13:35:00,56.14,56.15,56.08,56.15,12366.0,54.0905,54.1001,54.0327,54.1001,12366.0
2021-01-12 13:40:00,56.15,56.24,56.11,56.24,26676.0,54.1001,54.1868,54.0616,54.1868,26676.0
2021-01-12 13:45:00,56.23,56.26,56.22,56.23,19411.0,54.1772,54.2061,54.1675,54.1772,19411.0
2021-01-12 13:50:00,56.23,56.26,56.19,56.25,25618.0,54.1772,54.2061,54.1386,54.1964,25618.0
2021-01-12 13:55:00,56.25,56.33,56.22,56.28,18685.0,54.1964,54.2735,54.1675,54.2254,18685.0
2021-01-12 14:00:00,56.27,56.44,56.24,56.39,32659.0,54.2157,54.3795,54.1868,54.3313,32659.0
2021-01-12 14:05:00,56.38,56.41,56.32,56.39,22162.0,54.3217,54.3506,54.2639,54.3313,22162.0
2021-01-12 14:10:00,56.4,56.49,56.36,56.49,58383.0,54.341,54.4277,54.3024,54.4277,58383.0
2021-01-12 14:15:00,56.5,56.59,56.45,56.55,47780.0,54.4373,54.524,54.3891,54.4855,47780.0
2021-01-12 14:20:00,56.55,56.61,56.52,56.6,21190.0,54.4855,54.5433,54.4566,54.5337,21190.0
2021-01-12 14:25:00,56.6,56.64,56.51,56.55,24936.0,54.5337,54.5722,54.447,54.4855,24936.0
2021-01-12 14:30:00,56.56,56.65,56.55,56.63,25082.0,54.4951,54.5818,54.4855,54.5626,25082.0
2021-01-12 14:35:00,56.63,56.68,56.58,56.63,40818.0,54.5626,54.6107,54.5144,54.5626,40818.0
2021-01-12 14:40:00,56.63,56.71,56.56,56.59,79583.0,54.5626,54.6397,54.4951,54.524,79583.0
2021-01-12 14:45:00,56.58,56.63,56.48,56.61,25061.0,54.5144,54.5626,54.418,54.5433,25061.0
2021-01-12 14:50:00,56.61,56.61,56.54,56.6,19993.0,54.5433,54.5433,54.4759,54.5337,19993.0
2021-01-12 14:55:00,56.59,56.64,56.56,56.57,18741.0,54.524,54.5722,54.4951,54.5048,18741.0
2021-01-12 15:00:00,56.59,56.64,56.54,56.64,15400.0,54.524,54.5722,54.4759,54.5722,15400.0
2021-01-12 15:05:00,56.64,56.74,56.58,56.74,34213.0,54.5722,54.6686,54.5144,54.6686,34213.0
2021-01-12 15:10:00,56.75,56.8,56.71,56.75,39030.0,54.6782,54.7264,54.6397,54.6782,39030.0
2021-01-12 15:15:00,56.75,56.78,56.71,56.73,35151.0,54.6782,54.7071,54.6397,54.6589,35151.0
2021-01-12 15:20:00,56.73,56.73,56.65,56.66,45084.0,54.6589,54.6589,54.5818,54.5915,45084.0
2021-01-12 15:25:00,56.66,56.68,56.57,56.65,27243.0,54.5915,54.6107,54.5048,54.5818,27243.0
2021-01-12 15:30:00,56.65,56.68,56.54,56.55,44603.0,54.5818,54.6107,54.4759,54.4855,44603.0
2021-01-12 15:35:00,56.55,56.58,56.53,56.55,57041.0,54.4855,54.5144,54.4662,54.4855,57041.0
2021-01-12 15:40:00,56.56,56.69,56.56,56.66,75639.0,54.4951,54.6204,54.4951,54.5915,75639.0
2021-01-12 15:45:00,56.66,56.71,56.64,56.7,72892.0,54.5915,54.6397,54.5722,54.63,72892.0
2021-01-12 15:50:00,56.68,56.69,56.62,56.68,92502.0,54.6107,54.6204,54.5529,54.6107,92502.0
2021-01-12 15:55:00,56.67,56.69,56.57,56.63,144884.0,54.6011,54.6204,54.5048,54.5626,144884.0
2021-01-13 09:30:00,56.33,56.55,55.88,55.88,179160.0,54.2735,54.4855,53.84,53.84,179160.0
2021-01-13 09:35:00,55.89,56.0,55.7,55.86,98602.0,53.8496,53.9556,53.6665,53.8207,98602.0
2021-01-13 09:40:00,55.84,55.9,55.4,55.47,173763.0,53.8014,53.8592,53.3775,53.4449,173763.0
2021-01-13 09:45:00,55.45,55.54,55.11,55.17,237894.0,53.4257,53.5124,53.0981,53.1559,237894.0
2021-01-13 09:50:00,55.18,55.31,55.09,55.22,120049.0,53.1655,53.2908,53.0788,53.204,120049.0
2021-01-13 09:55:00,55.28,55.28,55.02,55.11,63593.0,53.2619,53.2619,53.0113,53.0981,63593.0
2021-01-13 10:00:00,55.14,55.24,54.89,54.93,129964.0,53.127,53.2233,52.8861,52.9246,129964.0
2021-01-13 10:05:00,54.92,54.98,54.78,54.85,79709.0,52.915,52.9728,52.7801,52.8476,79709.0
2021-01-13 10:10:00,54.82,54.99,54.82,54.97,55363.0,52.8187,52.9824,52.8187,52.9632,55363.0
2021-01-13 10:15:00,54.96,55.1,54.95,54.97,64910.0,52.9535,53.0884,52.9439,52.9632,64910.0
2021-01-13 10:20:00,54.98,55.0,54.67,54.69,124433.0,52.9728,52.9921,52.6741,52.6934,124433.0
2021-01-13 10:25:00,54.68,54.85,54.61,54.73,130268.0,52.6838,52.8476,52.6163,52.7319,130268.0
2021-01-13 10:30:00,54.72,54.75,54.17,54.25,397761.0,52.7223,52.7512,52.1924,52.2695,397761.0
2021-01-13 10:35:00,54.26,54.44,54.1,54.36,305977.0,52.2791,52.4525,52.1249,52.3754,305977.0
2021-01-13 10:40:00,54.41,54.58,54.36,54.51,112048.0,52.4236,52.5874,52.3754,52.52,112048.0
2021-01-13 10:45:00,54.52,54.82,54.5,54.8,129774.0,52.5296,52.8187,52.5103,52.7994,129774.0
2021-01-13 10:50:00,54.8,55.01,54.8,54.86,102864.0,52.7994,53.0017,52.7994,52.8572,102864.0
2021-01-13 10:55:00,54.84,55.0,54.83,54.85,82271.0,52.8379,52.9921,52.8283,52.8476,82271.0
2021-01-13 11:00:00,54.84,54.91,54.61,54.64,118278.0,52.8379,52.9054,52.6163,52.6452,118278.0
2021-01-13 11:05:00,54.65,54.68,54.53,54.55,83588.0,52.6549,52.6838,52.5392,52.5585,83588.0
2021-01-13 11:10:00,54.56,54.56,54.3,54.39,47457.0,52.5681,52.5681,52.3176,52.4043,47457.0
2021-01-13 11:15:00,54.37,54.41,54.1,54.14,79135.0,52.3851,52.4236,52.1249,52.1635,79135.0
2021-01-13 11:20:00,54.14,54.36,54.08,54.26,151323.0,52.1635,52.3754,52.1057,52.2791,151323.0
2021-01-13 11:25:00,54.25,54.29,54.11,54.27,97425.0,52.2695,52.308,52.1346,52.2887,97425.0
2021-01-13 11:30:00,54.29,54.4,54.25,54.39,41333.0,52.308,52.414,52.2695,52.4043,41333.0
2021-01-13 11:35:00,54.39,54.5,54.35,54.41,74924.0,52.4043,52.5103,52.3658,52.4236,74924.0
2021-01-13 11:40:00,54.42,54.5,54.39,54.48,55914.0,52.4333,52.5103,52.4043,52.4911,55914.0
2021-01-13 11:45:00,54.47,54.48,54.11,54.42,175690.0,52.4814,52.4911,52.1346,52.4333,175690.0
2021-01-13 11:50:00,54.43,54.43,54.24,54.26,50133.0,52.4429,52.4429,52.2598,52.2791,50133.0
2021-01-13 11:55:00,54.27,54.38,54.23,54.3,59090.0,52.2887,52.3947,52.2502,52.3176,59090.0
2021-01-13 12:00:00,54.31,54.39,54.29,54.36,37199.0,52.3273,52.4043,52.308,52.3754,37199.0
2021-01-13 12:05:00,54.35,54.44,54.13,54.29,178206.0,52.3658,52.4525,52.1538,52.308,178206.0
2021-01-13 12:10:00,54.28,54.4,54.25,54.29,37520.0,52.2984,52.414,52.2695,52.308,37520.0
2021-01-13 12:15:00,54.28,54.33,54.25,54.26,25386.0,52.2984,52.3465,52.2695,52.2791,25386.0
2021-01-13 12:20:00,54.23,54.35,54.22,54.24,60768.0,52.2502,52.3658,52.2406,52.2598,60768.0
2021-01-13 12:25:00,54.24,54.41,54.22,54.33,117167.0,52.2598,52.4236,52.2406,52.3465,117167.0
2021-01-13 12:30:00,54.33,54.33,54.21,54.3,146351.0,52.3465,52.3465,52.2309,52.3176,146351.0
2021-01-13 12:35:00,54.32,54.58,54.31,54.56,57786.0,52.3369,52.5874,52.3273,52.5681,57786.0
2021-01-13 12:40:00,54.57,54.61,54.38,54.45,64420.0,52.5778,52.6163,52.3947,52.4622,64420.0
2021-01-13 12:45:00,54.45,54.64,54.44,54.51,75278.0,52.4622,52.6452,52.4525,52.52,75278.0
2021-01-13 12:50:00,54.52,54.61,54.47,54.58,74346.0,52.5296,52.6163,52.4814,52.5874,74346.0
2021-01-13 12:55:00,54.57,54.58,54.32,54.39,46717.0,52.5778,52.5874,52.3369,52.4043,46717.0
2021-01-13 13:00:00,54.41,54.47,54.33,54.43,32071.0,52.4236,52.4814,52.3465,52.4429,32071.0
2021-01-13 13:05:00,54.42,54.49,54.39,54.47,39684.0,52.4333,52.5007,52.4043,52.4814,39684.0
2021-01-13 13:10:00,54.47,54.56,54.46,54.55,76788.0,52.4814,52.5681,52.4718,52.5585,76788.0
2021-01-13 13:15:00,54.54,54.57,54.43,54.44,27112.0,52.5489,52.5778,52.4429,52.4525,27112.0
2021-01-13 13:20:00,54.44,54.52,54.33,54.37,59248.0,52.4525,52.5296,52.3465,52.3851,59248.0
2021-01-13 13:25:00,54.35,54.49,54.35,54.49,42862.0,52.3658,52.5007,52.3658,52.5007,42862.0
2021-01-13 13:30:00,54.47,54.49,54.41,54.46,52090.0,52.4814,52.5007,52.4236,52.4718,52090.0
2021-01-13 13:35:00,54.45,54.82,54.44,54.79,38051.0,52.4622,52.8187,52.4525,52.7897,38051.0
2021-01-13 13:40:00,54.79,54.79,54.67,54.73,25587.0,52.7897,52.7897,52.6741,52.7319,25587.0
2021-01-13 13:45:00,54.72,54.73,54.56,54.68,32950.0,52.7223,52.7319,52.5681,52.6838,32950.0
2021-01-13 13:50:00,54.69,54.74,54.65,54.67,22317.0,52.6934,52.7416,52.6549,52.6741,22317.0
2021-01-13 13:55:00,54.69,54.71,54.61,54.66,26807.0,52.6934,52.7127,52.6163,52.6645,26807.0
2021-01-13 14:00:00,54.66,54.73,54.58,54.73,37438.0,52.6645,52.7319,52.5874,52.7319,37438.0
2021-01-13 14:05:00,54.72,54.84,54.71,54.81,23253.0,52.7223,52.8379,52.7127,52.809,23253.0
2021-01-13 14:10:00,54.81,54.86,54.78,54.82,30631.0,52.809,52.8572,52.7801,52.8187,30631.0
2021-01-13 14:15:00,54.82,54.92,54.79,54.91,49051.0,52.8187,52.915,52.7897,52.9054,49051.0
2021-01-13 14:20:00,54.91,55.05,54.89,54.97,68603.0,52.9054,53.0403,52.8861,52.9632,68603.0
2021-01-13 14:25:00,54.98,54.98,54.76,54.84,38472.0,52.9728,52.9728,52.7608,52.8379,38472.0
2021-01-13 14:30:00,54.84,54.89,54.81,54.84,30709.0,52.8379,52.8861,52.809,52.8379,30709.0
2021-01-13 14:35:00,54.82,54.94,54.75,54.91,31536.0,52.8187,52.9343,52.7512,52.9054,31536.0
2021-01-13 14:40:00,54.91,55.01,54.9,54.91,36154.0,52.9054,53.0017,52.8957,52.9054,36154.0
2021-01-13 14:45:00,54.91,55.03,54.91,54.97,35205.0,52.9054,53.021,52.9054,52.9632,35205.0
2021-01-13 14:50:00,54.97,55.03,54.96,55.01,56734.0,52.9632,53.021,52.9535,53.0017,56734.0
2021-01-13 14:55:00,54.99,55.09,54.9,55.09,63162.0,52.9824,53.0788,52.8957,53.0788,63162.0
2021-01-13 15:00:00,55.09,55.1,54.85,55.0,49845.0,53.0788,53.0884,52.8476,52.9921,49845.0
2021-01-13 15:05:00,54.98,55.02,54.96,54.96,43581.0,52.9728,53.0113,52.9535,52.9535,43581.0
2021-01-13 15:10:00,54.96,55.05,54.96,55.01,42104.0,52.9535,53.0403,52.9535,53.0017,42104.0
2021-01-13 15:15:00,55.01,55.03,54.95,54.98,41743.0,53.0017,53.021,52.9439,52.9728,41743.0
2021-01-13 15:20:00,54.98,55.0,54.88,54.9,41285.0,52.9728,52.9921,52.8765,52.8957,41285.0
2021-01-13 15:25:00,54.9,54.93,54.88,54.9,45245.0,52.8957,52.9246,52.8765,52.8957,45245.0
2021-01-13 15:30:00,54.9,54.96,54.86,54.96,67729.0,52.8957,52.9535,52.8572,52.9535,67729.0
2021-01-13 15:35:00,54.96,55.03,54.92,55.01,43894.0,52.9535,53.021,52.915,53.0017,43894.0
2021-01-13 15:40:00,55.02,55.2,55.01,55.19,96445.0,53.0113,53.1848,53.0017,53.1751,96445.0
2021-01-13 15:45:00,55.19,55.28,55.17,55.26,125716.0,53.1751,53.2619,53.1559,53.2426,125716.0
2021-01-13 15:50:00,55.27,55.4,55.25,55.34,208818.0,53.2522,53.3775,53.233,53.3197,208818.0
2021-01-13 15:55:00,55.34,55.5,55.26,55.26,385826.0,53.3197,53.4738,53.2426,53.2426,385826.0
2021-01-14 09:30:00,55.8,55.87,55.43,55.58,111516.0,53.7629,53.8303,53.4064,53.5509,111516.0
2021-01-14 09:35:00,55.54,56.15,55.49,56.08,59882.0,53.5124,54.1001,53.4642,54.0327,59882.0
2021-01-14 09:40:00,56.14,56.17,55.78,55.89,55344.0,54.0905,54.1194,53.7436,53.8496,55344.0
2021-01-14 09:45:00,55.88,55.92,55.73,55.87,231068.0,53.84,53.8785,53.6954,53.8303,231068.0
2021-01-14 09:50:00,55.89,56.0,55.72,55.72,77266.0,53.8496,53.9556,53.6858,53.6858,77266.0
2021-01-14 09:55:00,55.76,55.89,55.72,55.8,42397.0,53.7243,53.8496,53.6858,53.7629,42397.0
2021-01-14 10:00:00,55.8,55.86,55.58,55.65,45211.0,53.7629,53.8207,53.5509,53.6183,45211.0
2021-01-14 10:05:00,55.65,55.77,55.44,55.51,82248.0,53.6183,53.734,53.416,53.4835,82248.0
2021-01-14 10:10:00,55.52,55.52,55.06,55.14,100189.0,53.4931,53.4931,53.0499,53.127,100189.0
2021-01-14 10:15:00,55.15,55.21,55.02,55.08,70539.0,53.1366,53.1944,53.0113,53.0692,70539.0
2021-01-14 10:20:00,55.09,55.19,55.01,55.03,242445.0,53.0788,53.1751,53.0017,53.021,242445.0
2021-01-14 10:25:00,55.05,55.05,54.78,54.86,78635.0,53.0403,53.0403,52.7801,52.8572,78635.0
2021-01-14 10:30:00,54.83,54.83,54.68,54.73,75076.0,52.8283,52.8283,52.6838,52.7319,75076.0
2021-01-14 10:35:00,54.73,54.75,54.33,54.47,139346.0,52.7319,52.7512,52.3465,52.4814,139346.0
2021-01-14 10:40:00,54.47,54.58,54.35,54.35,126267.0,52.4814,52.5874,52.3658,52.3658,126267.0
2021-01-14 10:45:00,54.38,54.38,54.2,54.25,60310.0,52.3947,52.3947,52.2213,52.2695,60310.0
2021-01-14 10:50:00,54.2,54.45,54.12,54.45,142142.0,52.2213,52.4622,52.1442,52.4622,142142.0
2021-01-14 10:55:00,54.45,54.61,54.35,54.61,64652.0,52.4622,52.6163,52.3658,52.6163,64652.0
2021-01-14 11:00:00,54.61,54.81,54.57,54.75,122010.0,52.6163,52.809,52.5778,52.7512,122010.0
2021-01-14 11:05:00,54.74,54.87,54.74,54.8,74906.0,52.7416,52.8668,52.7416,52.7994,74906.0
2021-01-14 11:10:00,54.8,54.93,54.8,54.87,43459.0,52.7994,52.9246,52.7994,52.8668,43459.0
2021-01-14 11:15:00,54.86,55.01,54.85,54.98,176533.0,52.8572,53.0017,52.8476,52.9728,176533.0
2021-01-14 11:20:00,54.98,55.09,54.9,54.9,123454.0,52.9728,53.0788,52.8957,52.8957,123454.0
2021-01-14 11:25:00,54.9,55.11,54.9,55.04,48991.0,52.8957,53.0981,52.8957,53.0306,48991.0
2021-01-14 11:30:00,55.03,55.12,55.02,55.12,47818.0,53.021,53.1077,53.0113,53.1077,47818.0
2021-01-14 11:35:00,55.13,55.17,55.0,55.11,33352.0,53.1173,53.1559,52.9921,53.0981,33352.0
2021-01-14 11:40:00,55.11,55.16,55.01,55.05,71090.0,53.0981,53.1462,53.0017,53.0403,71090.0
2021-01-14 11:45:00,55.05,55.31,55.05,55.28,145958.0,53.0403,53.2908,53.0403,53.2619,145958.0
2021-01-14 11:50:00,55.27,55.29,55.13,55.2,26901.0,53.2522,53.2715,53.1173,53.1848,26901.0
2021-01-14 11:55:00,55.2,55.31,55.2,55.25,30155.0,53.1848,53.2908,53.1848,53.233,30155.0
2021-01-14 12:00:00,55.26,55.36,55.26,55.28,58815.0,53.2426,53.3389,53.2426,53.2619,58815.0
2021-01-14 12:05:00,55.28,55.35,55.27,55.32,21606.0,53.2619,53.3293,53.2522,53.3004,21606.0
2021-01-14 12:10:00,55.33,55.37,55.25,55.34,18790.0,53.31,53.3486,53.233,53.3197,18790.0
2021-01-14 12:15:00,55.34,55.38,55.29,55.34,20104.0,53.3197,53.3582,53.2715,53.3197,20104.0
2021-01-14 12:20:00,55.33,55.44,55.33,55.39,15355.0,53.31,53.416,53.31,53.3678,15355.0
2021-01-14 12:25:00,55.39,55.39,55.33,55.34,25745.0,53.3678,53.3678,53.31,53.3197,25745.0
2021-01-14 12:30:00,55.34,55.41,55.24,55.3,49085.0,53.3197,53.3871,53.2233,53.2811,49085.0
2021-01-14 12:35:00,55.31,55.32,55.22,55.24,115752.0,53.2908,53.3004,53.204,53.2233,115752.0
2021-01-14 12:40:00,55.23,55.23,55.13,55.2,69829.0,53.2137,53.2137,53.1173,53.1848,69829.0
2021-01-14 12:45:00,55.19,55.2,55.12,55.18,51253.0,53.1751,53.1848,53.1077,53.1655,51253.0
2021-01-14 12:50:00,55.2,55.36,55.18,55.32,31415.0,53.1848,53.3389,53.1655,53.3004,31415.0
2021-01-14 12:55:00,55.31,55.42,55.31,55.38,30381.0,53.2908,53.3967,53.2908,53.3582,30381.0
2021-01-14 13:00:00,55.39,55.56,55.38,55.52,60532.0,53.3678,53.5316,53.3582,53.4931,60532.0
2021-01-14 13:05:00,55.52,55.64,55.5,55.58,24175.0,53.4931,53.6087,53.4738,53.5509,24175.0
2021-01-14 13:10:00,55.59,55.61,55.53,55.57,17903.0,53.5605,53.5798,53.5027,53.5413,17903.0
2021-01-14 13:15:00,55.55,55.57,55.46,55.46,18076.0,53.522,53.5413,53.4353,53.4353,18076.0
2021-01-14 13:20:00,55.47,55.52,55.41,55.52,22509.0,53.4449,53.4931,53.3871,53.4931,22509.0
2021-01-14 13:25:00,55.52,55.54,55.49,55.51,24710.0,53.4931,53.5124,53.4642,53.4835,24710.0
2021-01-14 13:30:00,55.51,55.53,55.45,55.46,22255.0,53.4835,53.5027,53.4257,53.4353,22255.0
2021-01-14 13:35:00,55.45,55.56,55.43,55.51,190905.0,53.4257,53.5316,53.4064,53.4835,190905.0
2021-01-14 13:40:00,55.52,55.58,55.43,55.44,33146.0,53.4931,53.5509,53.4064,53.416,33146.0
2021-01-14 13:45:00,55.44,55.45,55.27,55.3,86615.0,53.416,53.4257,53.2522,53.2811,86615.0
2021-01-14 13:50:00,55.29,55.34,55.25,55.28,363899.0,53.2715,53.3197,53.233,53.2619,363899.0
2021-01-14 13:55:00,55.29,55.29,55.13,55.21,95519.0,53.2715,53.2715,53.1173,53.1944,95519.0
2021-01-14 14:00:00,55.22,55.39,55.21,55.39,72574.0,53.204,53.3678,53.1944,53.3678,72574.0
2021-01-14 14:05:00,55.4,55.47,55.34,55.42,214410.0,53.3775,53.4449,53.3197,53.3967,214410.0
2021-01-14 14:10:00,55.42,55.61,55.41,55.61,45807.0,53.3967,53.5798,53.3871,53.5798,45807.0
2021-01-14 14:15:00,55.61,55.78,55.56,55.78,172745.0,53.5798,53.7436,53.5316,53.7436,172745.0
2021-01-14 14:20:00,55.78,55.78,55.63,55.75,69073.0,53.7436,53.7436,53.5991,53.7147,69073.0
2021-01-14 14:25:00,55.75,55.93,55.72,55.77,252381.0,53.7147,53.8881,53.6858,53.734,252381.0
2021-01-14 14:30:00,55.77,56.07,55.77,55.98,80819.0,53.734,54.023,53.734,53.9363,80819.0
2021-01-14 14:35:00,55.99,56.03,55.91,55.99,53634.0,53.9459,53.9845,53.8689,53.9459,53634.0
2021-01-14 14:40:00,55.99,56.0,55.83,55.84,26921.0,53.9459,53.9556,53.7918,53.8014,26921.0
2021-01-14 14:45:00,55.84,55.84,55.7,55.71,28795.0,53.8014,53.8014,53.6665,53.6762,28795.0
2021-01-14 14:50:00,55.72,55.79,55.62,55.74,38343.0,53.6858,53.7532,53.5894,53.7051,38343.0
2021-01-14 14:55:00,55.75,55.78,55.72,55.76,21266.0,53.7147,53.7436,53.6858,53.7243,21266.0
2021-01-14 15:00:00,55.76,55.83,55.76,55.8,33364.0,53.7243,53.7918,53.7243,53.7629,33364.0
2021-01-14 15:05:00,55.81,55.81,55.66,55.66,29116.0,53.7725,53.7725,53.628,53.628,29116.0
2021-01-14 15:10:00,55.66,55.69,55.51,55.54,70932.0,53.628,53.6569,53.4835,53.5124,70932.0
2021-01-14 15:15:00,55.54,55.59,55.49,55.49,32644.0,53.5124,53.5605,53.4642,53.4642,32644.0
2021-01-14 15:20:00,55.5,55.6,55.49,55.49,28962.0,53.4738,53.5702,53.4642,53.4642,28962.0
2021-01-14 15:25:00,55.49,55.56,55.34,55.56,67797.0,53.4642,53.5316,53.3197,53.5316,67797.0
2021-01-14 15:30:00,55.57,55.73,55.53,55.71,76636.0,53.5413,53.6954,53.5027,53.6762,76636.0
2021-01-14 15:35:00,55.72,55.8,55.65,55.78,77121.0,53.6858,53.7629,53.6183,53.7436,77121.0
2021-01-14 15:40:00,55.79,55.88,55.78,55.84,104770.0,53.7532,53.84,53.7436,53.8014,104770.0
2021-01-14 15:45:00,55.84,55.91,55.78,55.82,117491.0,53.8014,53.8689,53.7436,53.7821,117491.0
2021-01-14 15:50:00,55.83,55.96,55.75,55.81,208628.0,53.7918,53.917,53.7147,53.7725,208628.0
2021-01-14 15:55:00,55.81,55.88,55.64,55.68,324477.0,53.7725,53.84,53.6087,53.6473,324477.0
2021-01-15 09:30:00,55.37,55.53,55.05,55.15,222091.0,53.3486,53.5027,53.0403,53.1366,222091.0
2021-01-15 09:35:00,55.14,55.28,54.98,55.17,351779.0,53.127,53.2619,52.9728,53.1559,351779.0
2021-01-15 09:40:00,55.17,55.65,55.11,55.54,156006.0,53.1559,53.6183,53.0981,53.5124,156006.0
2021-01-15 09:45:00,55.55,55.72,55.48,55.61,58655.0,53.522,53.6858,53.4546,53.5798,58655.0
2021-01-15 09:50:00,55.59,55.73,55.4,55.57,159341.0,53.5605,53.6954,53.3775,53.5413,159341.0
2021-01-15 09:55:00,55.56,55.59,55.45,55.48,97390.0,53.5316,53.5605,53.4257,53.4546,97390.0
2021-01-15 10:00:00,55.44,55.52,55.29,55.36,218529.0,53.416,53.4931,53.2715,53.3389,218529.0
2021-01-15 10:05:00,55.34,55.36,54.98,55.15,108054.0,53.3197,53.3389,52.9728,53.1366,108054.0
2021-01-15 10:10:00,55.14,55.49,55.11,55.41,124974.0,53.127,53.4642,53.0981,53.3871,124974.0
2021-01-15 10:15:00,55.4,55.54,55.27,55.29,221668.0,53.3775,53.5124,53.2522,53.2715,221668.0
2021-01-15 10:20:00,55.28,55.3,54.93,55.08,172984.0,53.2619,53.2811,52.9246,53.0692,172984.0
2021-01-15 10:25:00,55.07,55.45,55.04,55.45,225754.0,53.0595,53.4257,53.0306,53.4257,225754.0
2021-01-15 10:30:00,55.45,55.63,55.31,55.31,235061.0,53.4257,53.5991,53.2908,53.2908,235061.0
2021-01-15 10:35:00,55.32,55.48,55.18,55.21,157729.0,53.3004,53.4546,53.1655,53.1944,157729.0
2021-01-15 10:40:00,55.23,55.52,55.22,55.46,129923.0,53.2137,53.4931,53.204,53.4353,129923.0
2021-01-15 10:45:00,55.46,55.46,55.06,55.09,134266.0,53.4353,53.4353,53.0499,53.0788,134266.0
2021-01-15 10:50:00,55.09,55.33,55.07,55.21,35171.0,53.0788,53.31,53.0595,53.1944,35171.0
2021-01-15 10:55:00,55.19,55.26,55.1,55.15,124450.0,53.1751,53.2426,53.0884,53.1366,124450.0
2021-01-15 11:00:00,55.15,55.21,55.01,55.01,90074.0,53.1366,53.1944,53.0017,53.0017,90074.0
2021-01-15 11:05:00,55.01,55.09,54.92,54.95,252351.0,53.0017,53.0788,52.915,52.9439,252351.0
2021-01-15 11:10:00,54.95,55.0,54.81,54.88,30526.0,52.9439,52.9921,52.809,52.8765,30526.0
2021-01-15 11:15:00,54.87,54.87,54.71,54.85,46766.0,52.8668,52.8668,52.7127,52.8476,46766.0
2021-01-15 11:20:00,54.86,54.91,54.67,54.73,38706.0,52.8572,52.9054,52.6741,52.7319,38706.0
2021-01-15 11:25:00,54.75,54.89,54.73,54.82,20999.0,52.7512,52.8861,52.7319,52.8187,20999.0
2021-01-15 11:30:00,54.83,54.85,54.72,54.74,56786.0,52.8283,52.8476,52.7223,52.7416,56786.0
2021-01-15 11:35:00,54.75,54.75,54.58,54.68,33878.0,52.7512,52.7512,52.5874,52.6838,33878.0
2021-01-15 11:40:00,54.68,54.76,54.6,54.6,42137.0,52.6838,52.7608,52.6067,52.6067,42137.0
2021-01-15 11:45:00,54.61,54.61,54.51,54.51,28155.0,52.6163,52.6163,52.52,52.52,28155.0
2021-01-15 11:50:00,54.52,54.52,54.39,54.47,41554.0,52.5296,52.5296,52.4043,52.4814,41554.0
2021-01-15 11:55:00,54.47,54.54,54.43,54.49,32934.0,52.4814,52.5489,52.4429,52.5007,32934.0
2021-01-15 12:00:00,54.47,54.55,54.43,54.49,54034.0,52.4814,52.5585,52.4429,52.5007,54034.0
2021-01-15 12:05:00,54.5,54.53,54.38,54.38,38461.0,52.5103,52.5392,52.3947,52.3947,38461.0
2021-01-15 12:10:00,54.38,54.38,54.26,54.29,36298.0,52.3947,52.3947,52.2791,52.308,36298.0
2021-01-15 12:15:00,54.3,54.34,54.22,54.25,76546.0,52.3176,52.3562,52.2406,52.2695,76546.0
2021-01-15 12:20:00,54.26,54.3,54.13,54.18,78523.0,52.2791,52.3176,52.1538,52.202,78523.0
2021-01-15 12:25:00,54.19,54.19,54.12,54.14,63921.0,52.2117,52.2117,52.1442,52.1635,63921.0
2021-01-15 12:30:00,54.13,54.39,54.12,54.33,70491.0,52.1538,52.4043,52.1442,52.3465,70491.0
2021-01-15 12:35:00,54.32,54.47,54.3,54.46,25634.0,52.3369,52.4814,52.3176,52.4718,25634.0
2021-01-15 12:40:00,54.47,54.58,54.42,54.48,35992.0,52.4814,52.5874,52.4333,52.4911,35992.0
2021-01-15 12:45:00,54.48,54.49,54.22,54.3,61453.0,52.4911,52.5007,52.2406,52.3176,61453.0
2021-01-15 12:50:00,54.3,54.68,54.3,54.67,125905.0,52.3176,52.6838,52.3176,52.6741,125905.0
2021-01-15 12:55:00,54.67,54.9,54.66,54.82,156383.0,52.6741,52.8957,52.6645,52.8187,156383.0
2021-01-15 13:00:00,54.83,54.84,54.54,54.54,108384.0,52.8283,52.8379,52.5489,52.5489,108384.0
2021-01-15 13:05:00,54.55,54.56,54.38,54.41,35958.0,52.5585,52.5681,52.3947,52.4236,35958.0
2021-01-15 13:10:00,54.41,54.46,54.36,54.4,22620.0,52.4236,52.4718,52.3754,52.414,22620.0
2021-01-15 13:15:00,54.39,54.53,54.35,54.47,37054.0,52.4043,52.5392,52.3658,52.4814,37054.0
2021-01-15 13:20:00,54.47,54.68,54.45,54.59,80111.0,52.4814,52.6838,52.4622,52.597,80111.0
2021-01-15 13:25:00,54.58,54.72,54.49,54.49,37624.0,52.5874,52.7223,52.5007,52.5007,37624.0
2021-01-15 13:30:00,54.5,54.51,54.43,54.48,25542.0,52.5103,52.52,52.4429,52.4911,25542.0
2021-01-15 13:35:00,54.47,54.51,54.37,54.46,46673.0,52.4814,52.52,52.3851,52.4718,46673.0
2021-01-15 13:40:00,54.46,54.47,54.39,54.44,23173.0,52.4718,52.4814,52.4043,52.4525,23173.0
2021-01-15 13:45:00,54.43,54.47,54.41,54.42,26114.0,52.4429,52.4814,52.4236,52.4333,26114.0
2021-01-15 13:50:00,54.42,54.45,54.33,54.34,24318.0,52.4333,52.4622,52.3465,52.3562,24318.0
2021-01-15 13:55:00,54.33,54.39,54.31,54.38,31074.0,52.3465,52.4043,52.3273,52.3947,31074.0
2021-01-15 14:00:00,54.39,54.44,54.38,54.43,26911.0,52.4043,52.4525,52.3947,52.4429,26911.0
2021-01-15 14:05:00,54.42,54.44,54.26,54.27,60588.0,52.4333,52.4525,52.2791,52.2887,60588.0
2021-01-15 14:10:00,54.27,54.28,54.17,54.23,88985.0,52.2887,52.2984,52.1924,52.2502,88985.0
2021-01-15 14:15:00,54.23,54.23,54.04,54.07,95942.0,52.2502,52.2502,52.0671,52.096,95942.0
2021-01-15 14:20:00,54.08,54.12,54.05,54.12,46011.0,52.1057,52.1442,52.0768,52.1442,46011.0
2021-01-15 14:25:00,54.12,54.16,53.99,54.0,147947.0,52.1442,52.1827,52.019,52.0286,147947.0
2021-01-15 14:30:00,54.0,54.12,53.99,54.0,94153.0,52.0286,52.1442,52.019,52.0286,94153.0
2021-01-15 14:35:00,53.99,54.07,53.98,53.98,121731.0,52.019,52.096,52.0093,52.0093,121731.0
2021-01-15 14:40:00,53.99,54.01,53.92,53.98,96170.0,52.019,52.0382,51.9515,52.0093,96170.0
2021-01-15 14:45:00,53.98,54.01,53.93,53.98,41057.0,52.0093,52.0382,51.9611,52.0093,41057.0
2021-01-15 14:50:00,53.98,53.99,53.91,53.91,59855.0,52.0093,52.019,51.9419,51.9419,59855.0
2021-01-15 14:55:00,53.91,53.93,53.72,53.74,98489.0,51.9419,51.9611,51.7588,51.7781,98489.0
2021-01-15 15:00:00,53.75,53.76,53.67,53.68,118780.0,51.7877,51.7973,51.7106,51.7203,118780.0
2021-01-15 15:05:00,53.67,54.0,53.62,53.88,86384.0,51.7106,52.0286,51.6625,51.913,86384.0
2021-01-15 15:10:00,53.89,53.97,53.88,53.9,42369.0,51.9226,51.9997,51.913,51.9322,42369.0
2021-01-15 15:15:00,53.91,53.95,53.89,53.89,48649.0,51.9419,51.9804,51.9226,51.9226,48649.0
2021-01-15 15:20:00,53.89,53.9,53.75,53.75,44274.0,51.9226,51.9322,51.7877,51.7877,44274.0
2021-01-15 15:25:00,53.76,53.86,53.73,53.76,59088.0,51.7973,51.8937,51.7684,51.7973,59088.0
2021-01-15 15:30:00,53.76,53.77,53.62,53.72,105923.0,51.7973,51.807,51.6625,51.7588,105923.0
2021-01-15 15:35:00,53.72,53.76,53.58,53.61,105407.0,51.7588,51.7973,51.6239,51.6528,105407.0
2021-01-15 15:40:00,53.61,53.7,53.52,53.53,107875.0,51.6528,51.7395,51.5661,51.5757,107875.0
2021-01-15 15:45:00,53.53,53.55,53.37,53.46,215078.0,51.5757,51.595,51.4216,51.5083,215078.0
2021-01-15 15:50:00,53.46,53.49,53.38,53.4,228249.0,51.5083,51.5372,51.4312,51.4505,228249.0
2021-01-15 15:55:00,53.39,53.55,53.33,53.44,518764.0,51.4409,51.595,51.383,51.489,518764.0
2021-01-19 09:30:00,53.9,53.9,53.41,53.59,200306.0,51.9322,51.9322,51.4601,51.6336,200306.0
2021-01-19 09:35:00,53.6,53.8,53.46,53.52,118270.0,51.6432,51.8359,51.5083,51.5661,118270.0
2021-01-19 09:40:00,53.52,53.56,53.37,53.53,90368.0,51.5661,51.6047,51.4216,51.5757,90368.0
2021-01-19 09:45:00,53.51,53.57,53.27,53.3,117032.0,51.5565,51.6143,51.3252,51.3541,117032.0
2021-01-19 09:50:00,53.3,53.4,53.07,53.07,145970.0,51.3541,51.4505,51.1325,51.1325,145970.0
2021-01-19 09:55:00,53.09,53.17,52.94,53.09,209288.0,51.1518,51.2289,51.0073,51.1518,209288.0
2021-01-19 10:00:00,53.07,53.19,52.98,53.17,151186.0,51.1325,51.2482,51.0458,51.2289,151186.0
2021-01-19 10:05:00,53.17,53.23,52.99,53.02,134875.0,51.2289,51.2867,51.0555,51.0844,134875.0
2021-01-19 10:10:00,53.03,53.12,52.94,52.94,150633.0,51.094,51.1807,51.0073,51.0073,150633.0
2021-01-19 10:15:00,52.95,52.97,52.77,52.83,189047.0,51.0169,51.0362,50.8435,50.9013,189047.0
2021-01-19 10:20:00,52.81,52.93,52.72,52.82,65014.0,50.882,50.9977,50.7953,50.8917,65014.0
2021-01-19 10:25:00,52.82,52.84,52.64,52.76,75404.0,50.8917,50.9109,50.7182,50.8339,75404.0
2021-01-19 10:30:00,52.73,52.75,52.4,52.42,154608.0,50.805,50.8242,50.487,50.5063,154608.0
2021-01-19 10:35:00,52.42,52.48,52.32,52.36,124640.0,50.5063,50.5641,50.4099,50.4485,124640.0
2021-01-19 10:40:00,52.36,53.37,52.35,53.32,247037.0,50.4485,51.4216,50.4388,51.3734,247037.0
2021-01-19 10:45:00,53.32,53.42,53.05,53.34,234308.0,51.3734,51.4698,51.1133,51.3927,234308.0
2021-01-19 10:50:00,53.34,53.51,53.34,53.44,116683.0,51.3927,51.5565,51.3927,51.489,116683.0
2021-01-19 10:55:00,53.45,53.59,53.42,53.46,114462.0,51.4987,51.6336,51.4698,51.5083,114462.0
2021-01-19 11:00:00,53.45,53.62,53.42,53.57,129499.0,51.4987,51.6625,51.4698,51.6143,129499.0
2021-01-19 11:05:00,53.57,53.67,53.49,53.66,99589.0,51.6143,51.7106,51.5372,51.701,99589.0
2021-01-19 11:10:00,53.65,53.86,53.65,53.78,105476.0,51.6914,51.8937,51.6914,51.8166,105476.0
2021-01-19 11:15:00,53.77,53.79,53.56,53.59,74725.0,51.807,51.8263,51.6047,51.6336,74725.0
2021-01-19 11:20:00,53.6,53.75,53.5,53.64,67497.0,51.6432,51.7877,51.5468,51.6817,67497.0
2021-01-19 11:25:00,53.64,53.9,53.59,53.87,84277.0,51.6817,51.9322,51.6336,51.9033,84277.0
2021-01-19 11:30:00,53.86,53.95,53.8,53.9,118599.0,51.8937,51.9804,51.8359,51.9322,118599.0
2021-01-19 11:35:00,53.89,54.09,53.89,54.05,84556.0,51.9226,52.1153,51.9226,52.0768,84556.0
2021-01-19 11:40:00,54.05,54.15,53.97,54.06,81446.0,52.0768,52.1731,51.9997,52.0864,81446.0
2021-01-19 11:45:00,54.06,54.1,54.03,54.07,27534.0,52.0864,52.1249,52.0575,52.096,27534.0
2021-01-19 11:50:00,54.07,54.4,54.02,54.3,140546.0,52.096,52.414,52.0479,52.3176,140546.0
2021-01-19 11:55:00,54.31,54.32,54.14,54.2,62292.0,52.3273,52.3369,52.1635,52.2213,62292.0
2021-01-19 12:00:00,54.19,54.35,54.13,54.27,63451.0,52.2117,52.3658,52.1538,52.2887,63451.0
2021-01-19 12:05:00,54.25,54.29,54.17,54.18,57290.0,52.2695,52.308,52.1924,52.202,57290.0
2021-01-19 12:10:00,54.18,54.34,54.15,54.33,41659.0,52.202,52.3562,52.1731,52.3465,41659.0
2021-01-19 12:15:00,54.34,54.39,54.28,54.33,67152.0,52.3562,52.4043,52.2984,52.3465,67152.0
2021-01-19 12:20:00,54.33,54.33,54.14,54.19,92797.0,52.3465,52.3465,52.1635,52.2117,92797.0
2021-01-19 12:25:00,54.19,54.32,54.18,54.27,30589.0,52.2117,52.3369,52.202,52.2887,30589.0
2021-01-19 12:30:00,54.28,54.3,54.24,54.29,44183.0,52.2984,52.3176,52.2598,52.308,44183.0
2021-01-19 12:35:00,54.29,54.31,54.19,54.2,28353.0,52.308,52.3273,52.2117,52.2213,28353.0
2021-01-19 12:40:00,54.18,54.18,54.1,54.16,21680.0,52.202,52.202,52.1249,52.1827,21680.0
2021-01-19 12:45:00,54.16,54.41,54.14,54.3,81164.0,52.1827,52.4236,52.1635,52.3176,81164.0
2021-01-19 12:50:00,54.3,54.4,54.24,54.36,44623.0,52.3176,52.414,52.2598,52.3754,44623.0
2021-01-19 12:55:00,54.36,54.42,54.31,54.41,35803.0,52.3754,52.4333,52.3273,52.4236,35803.0
2021-01-19 13:00:00,54.41,54.49,54.35,54.41,52005.0,52.4236,52.5007,52.3658,52.4236,52005.0
2021-01-19 13:05:00,54.42,54.5,54.34,54.49,51349.0,52.4333,52.5103,52.3562,52.5007,51349.0
2021-01-19 13:10:00,54.5,54.65,54.47,54.6,157969.0,52.5103,52.6549,52.4814,52.6067,157969.0
2021-01-19 13:15:00,54.59,54.68,54.45,54.58,77865.0,52.597,52.6838,52.4622,52.5874,77865.0
2021-01-19 13:20:00,54.59,54.64,54.47,54.53,43674.0,52.597,52.6452,52.4814,52.5392,43674.0
2021-01-19 13:25:00,54.52,54.59,54.52,54.54,30787.0,52.5296,52.597,52.5296,52.5489,30787.0
2021-01-19 13:30:00,54.55,54.65,54.54,54.65,29675.0,52.5585,52.6549,52.5489,52.6549,29675.0
2021-01-19 13:35:00,54.65,54.69,54.46,54.46,26079.0,52.6549,52.6934,52.4718,52.4718,26079.0
2021-01-19 13:40:00,54.45,54.51,54.4,54.48,24761.0,52.4622,52.52,52.414,52.4911,24761.0
2021-01-19 13:45:00,54.48,54.52,54.45,54.47,19937.0,52.4911,52.5296,52.4622,52.4814,19937.0
2021-01-19 13:50:00,54.47,54.58,54.44,54.55,41537.0,52.4814,52.5874,52.4525,52.5585,41537.0
2021-01-19 13:55:00,54.54,54.61,54.49,54.55,27879.0,52.5489,52.6163,52.5007,52.5585,27879.0
2021-01-19 14:00:00,54.56,54.6,54.5,54.56,26942.0,52.5681,52.6067,52.5103,52.5681,26942.0
2021-01-19 14:05:00,54.58,54.61,54.5,54.5,73147.0,52.5874,52.6163,52.5103,52.5103,73147.0
2021-01-19 14:10:00,54.5,54.68,54.49,54.66,43128.0,52.5103,52.6838,52.5007,52.6645,43128.0
2021-01-19 14:15:00,54.66,54.67,54.56,54.65,57900.0,52.6645,52.6741,52.5681,52.6549,57900.0
2021-01-19 14:20:00,54.66,54.71,54.54,54.59,56066.0,52.6645,52.7127,52.5489,52.597,56066.0
2021-01-19 14:25:00,54.59,54.59,54.27,54.28,84843.0,52.597,52.597,52.2887,52.2984,84843.0
2021-01-19 14:30:00,54.28,54.49,54.28,54.45,55557.0,52.2984,52.5007,52.2984,52.4622,55557.0
2021-01-19 14:35:00,54.46,54.59,54.46,54.47,36922.0,52.4718,52.597,52.4718,52.4814,36922.0
2021-01-19 14:40:00,54.48,54.5,54.2,54.2,38609.0,52.4911,52.5103,52.2213,52.2213,38609.0
2021-01-19 14:45:00,54.2,54.34,54.2,54.3,37972.0,52.2213,52.3562,52.2213,52.3176,37972.0
2021-01-19 14:50:00,54.31,54.32,54.18,54.3,36115.0,52.3273,52.3369,52.202,52.3176,36115.0
2021-01-19 14:55:00,54.32,54.35,54.27,54.29,14012.0,52.3369,52.3658,52.2887,52.308,14012.0
2021-01-19 15:00:00,54.28,54.29,54.19,54.21,30611.0,52.2984,52.308,52.2117,52.2309,30611.0
2021-01-19 15:05:00,54.21,54.28,54.18,54.23,30034.0,52.2309,52.2984,52.202,52.2502,30034.0
2021-01-19 15:10:00,54.23,54.26,54.2,54.23,27432.0,52.2502,52.2791,52.2213,52.2502,27432.0
2021-01-19 15:15:00,54.24,54.26,54.2,54.25,41122.0,52.2598,52.2791,52.2213,52.2695,41122.0
2021-01-19 15:20:00,54.26,54.35,54.25,54.28,64512.0,52.2791,52.3658,52.2695,52.2984,64512.0
2021-01-19 15:25:00,54.28,54.38,54.28,54.35,34000.0,52.2984,52.3947,52.2984,52.3658,34000.0
2021-01-19 15:30:00,54.35,54.49,54.31,54.41,85010.0,52.3658,52.5007,52.3273,52.4236,85010.0
2021-01-19 15:35:00,54.41,54.41,54.3,54.39,59414.0,52.4236,52.4236,52.3176,52.4043,59414.0
2021-01-19 15:40:00,54.39,54.49,54.39,54.44,79266.0,52.4043,52.5007,52.4043,52.4525,79266.0
2021-01-19 15:45:00,54.45,54.46,54.33,54.38,89986.0,52.4622,52.4718,52.3465,52.3947,89986.0
2021-01-19 15:50:00,54.37,54.5,54.36,54.39,120709.0,52.3851,52.5103,52.3754,52.4043,120709.0
2021-01-19 15:55:00,54.4,54.45,54.31,54.44,271448.0,52.414,52.4622,52.3273,52.4525,271448.0
2021-01-20 09:30:00,54.19,54.62,54.18,54.43,135402.0,52.2117,52.626,52.202,52.4429,135402.0
2021-01-20 09:35:00,54.44,54.75,54.27,54.28,35869.0,52.4525,52.7512,52.2887,52.2984,35869.0
2021-01-20 09:40:00,54.29,54.44,54.11,54.39,39393.0,52.308,52.4525,52.1346,52.4043,39393.0
2021-01-20 09:45:00,54.42,54.58,54.23,54.26,33170.0,52.4333,52.5874,52.2502,52.2791,33170.0
2021-01-20 09:50:00,54.22,54.23,54.09,54.14,32982.0,52.2406,52.2502,52.1153,52.1635,32982.0
2021-01-20 09:55:00,54.16,54.43,54.16,54.33,27714.0,52.1827,52.4429,52.1827,52.3465,27714.0
2021-01-20 10:00:00,54.38,54.61,54.31,54.57,50346.0,52.3947,52.6163,52.3273,52.5778,50346.0
2021-01-20 10:05:00,54.56,54.78,54.51,54.53,41576.0,52.5681,52.7801,52.52,52.5392,41576.0
2021-01-20 10:10:00,54.53,54.53,54.29,54.33,37309.0,52.5392,52.5392,52.308,52.3465,37309.0
2021-01-20 10:15:00,54.33,54.35,54.17,54.19,42520.0,52.3465,52.3658,52.1924,52.2117,42520.0
2021-01-20 10:20:00,54.23,54.29,54.18,54.21,28467.0,52.2502,52.308,52.202,52.2309,28467.0
2021-01-20 10:25:00,54.2,54.39,54.12,54.39,80536.0,52.2213,52.4043,52.1442,52.4043,80536.0
2021-01-20 10:30:00,54.39,54.75,54.38,54.55,200265.0,52.4043,52.7512,52.3947,52.5585,200265.0
2021-01-20 10:35:00,54.55,54.65,54.43,54.53,161534.0,52.5585,52.6549,52.4429,52.5392,161534.0
2021-01-20 10:40:00,54.53,54.54,54.35,54.35,76116.0,52.5392,52.5489,52.3658,52.3658,76116.0
2021-01-20 10:45:00,54.37,54.38,54.26,54.26,59410.0,52.3851,52.3947,52.2791,52.2791,59410.0
2021-01-20 10:50:00,54.25,54.54,54.21,54.41,186290.0,52.2695,52.5489,52.2309,52.4236,186290.0
2021-01-20 10:55:00,54.41,54.5,54.3,54.34,83896.0,52.4236,52.5103,52.3176,52.3562,83896.0
2021-01-20 11:00:00,54.35,54.52,54.34,54.48,100395.0,52.3658,52.5296,52.3562,52.4911,100395.0
2021-01-20 11:05:00,54.48,54.5,54.2,54.29,75864.0,52.4911,52.5103,52.2213,52.308,75864.0
2021-01-20 11:10:00,54.29,54.35,54.26,54.32,78583.0,52.308,52.3658,52.2791,52.3369,78583.0
2021-01-20 11:15:00,54.32,54.44,54.3,54.41,48102.0,52.3369,52.4525,52.3176,52.4236,48102.0
2021-01-20 11:20:00,54.41,54.49,54.29,54.39,37240.0,52.4236,52.5007,52.308,52.4043,37240.0
2021-01-20 11:25:00,54.38,54.38,54.16,54.29,35597.0,52.3947,52.3947,52.1827,52.308,35597.0
2021-01-20 11:30:00,54.27,54.36,54.22,54.32,39621.0,52.2887,52.3754,52.2406,52.3369,39621.0
2021-01-20 11:35:00,54.33,54.54,54.33,54.45,98779.0,52.3465,52.5489,52.3465,52.4622,98779.0
2021-01-20 11:40:00,54.46,54.56,54.36,54.41,51293.0,52.4718,52.5681,52.3754,52.4236,51293.0
2021-01-20 11:45:00,54.41,54.51,54.4,54.46,59673.0,52.4236,52.52,52.414,52.4718,59673.0
2021-01-20 11:50:00,54.47,54.56,54.45,54.51,73452.0,52.4814,52.5681,52.4622,52.52,73452.0
2021-01-20 11:55:00,54.52,54.69,54.48,54.69,51083.0,52.5296,52.6934,52.4911,52.6934,51083.0
2021-01-20 12:00:00,54.68,54.72,54.59,54.66,58648.0,52.6838,52.7223,52.597,52.6645,58648.0
2021-01-20 12:05:00,54.68,54.76,54.66,54.7,54089.0,52.6838,52.7608,52.6645,52.703,54089.0
2021-01-20 12:10:00,54.7,54.77,54.69,54.72,37588.0,52.703,52.7705,52.6934,52.7223,37588.0
2021-01-20 12:15:00,54.72,54.81,54.68,54.75,70352.0,52.7223,52.809,52.6838,52.7512,70352.0
2021-01-20 12:20:00,54.76,54.78,54.69,54.75,23911.0,52.7608,52.7801,52.6934,52.7512,23911.0
2021-01-20 12:25:00,54.76,54.79,54.72,54.73,35612.0,52.7608,52.7897,52.7223,52.7319,35612.0
2021-01-20 12:30:00,54.73,54.75,54.58,54.58,38931.0,52.7319,52.7512,52.5874,52.5874,38931.0
2021-01-20 12:35:00,54.59,54.62,54.45,54.53,48117.0,52.597,52.626,52.4622,52.5392,48117.0
2021-01-20 12:40:00,54.53,54.65,54.48,54.65,71391.0,52.5392,52.6549,52.4911,52.6549,71391.0
2021-01-20 12:45:00,54.65,54.76,54.65,54.71,34320.0,52.6549,52.7608,52.6549,52.7127,34320.0
2021-01-20 12:50:00,54.72,54.74,54.68,54.7,23816.0,52.7223,52.7416,52.6838,52.703,23816.0
2021-01-20 12:55:00,54.7,54.78,54.67,54.78,35093.0,52.703,52.7801,52.6741,52.7801,35093.0
2021-01-20 13:00:00,54.77,54.78,54.7,54.76,37030.0,52.7705,52.7801,52.703,52.7608,37030.0
2021-01-20 13:05:00,54.76,54.9,54.76,54.89,34767.0,52.7608,52.8957,52.7608,52.8861,34767.0
2021-01-20 13:10:00,54.88,54.98,54.88,54.94,27321.0,52.8765,52.9728,52.8765,52.9343,27321.0
2021-01-20 13:15:00,54.94,55.16,54.92,55.16,43117.0,52.9343,53.1462,52.915,53.1462,43117.0
2021-01-20 13:20:00,55.16,55.16,55.01,55.05,25513.0,53.1462,53.1462,53.0017,53.0403,25513.0
2021-01-20 13:25:00,55.05,55.23,55.04,55.08,76490.0,53.0403,53.2137,53.0306,53.0692,76490.0
2021-01-20 13:30:00,55.08,55.27,55.08,55.27,39437.0,53.0692,53.2522,53.0692,53.2522,39437.0
2021-01-20 13:35:00,55.26,55.36,55.18,55.34,39297.0,53.2426,53.3389,53.1655,53.3197,39297.0
2021-01-20 13:40:00,55.33,55.34,55.23,55.24,46894.0,53.31,53.3197,53.2137,53.2233,46894.0
2021-01-20 13:45:00,55.26,55.26,55.03,55.04,45716.0,53.2426,53.2426,53.021,53.0306,45716.0
2021-01-20 13:50:00,55.04,55.08,54.98,54.98,35547.0,53.0306,53.0692,52.9728,52.9728,35547.0
2021-01-20 13:55:00,54.98,54.99,54.93,54.97,23379.0,52.9728,52.9824,52.9246,52.9632,23379.0
2021-01-20 14:00:00,54.96,54.96,54.84,54.91,28191.0,52.9535,52.9535,52.8379,52.9054,28191.0
2021-01-20 14:05:00,54.92,55.03,54.92,54.95,23787.0,52.915,53.021,52.915,52.9439,23787.0
2021-01-20 14:10:00,54.94,54.95,54.75,54.76,30009.0,52.9343,52.9439,52.7512,52.7608,30009.0
2021-01-20 14:15:00,54.77,54.9,54.77,54.86,20298.0,52.7705,52.8957,52.7705,52.8572,20298.0
2021-01-20 14:20:00,54.84,54.84,54.74,54.77,27320.0,52.8379,52.8379,52.7416,52.7705,27320.0
2021-01-20 14:25:00,54.77,54.79,54.65,54.66,29914.0,52.7705,52.7897,52.6549,52.6645,29914.0
2021-01-20 14:30:00,54.66,54.73,54.63,54.7,52040.0,52.6645,52.7319,52.6356,52.703,52040.0
2021-01-20 14:35:00,54.69,54.82,54.69,54.78,37421.0,52.6934,52.8187,52.6934,52.7801,37421.0
2021-01-20 14:40:00,54.78,54.8,54.76,54.77,25707.0,52.7801,52.7994,52.7608,52.7705,25707.0
2021-01-20 14:45:00,54.77,54.84,54.64,54.64,36094.0,52.7705,52.8379,52.6452,52.6452,36094.0
2021-01-20 14:50:00,54.64,54.81,54.64,54.81,33369.0,52.6452,52.809,52.6452,52.809,33369.0
2021-01-20 14:55:00,54.81,54.83,54.65,54.65,23801.0,52.809,52.8283,52.6549,52.6549,23801.0
2021-01-20 15:00:00,54.65,54.75,54.59,54.67,53605.0,52.6549,52.7512,52.597,52.6741,53605.0
2021-01-20 15:05:00,54.66,54.74,54.61,54.64,73486.0,52.6645,52.7416,52.6163,52.6452,73486.0
2021-01-20 15:10:00,54.64,54.7,54.59,54.6,28834.0,52.6452,52.703,52.597,52.6067,28834.0
2021-01-20 15:15:00,54.59,54.73,54.58,54.7,41144.0,52.597,52.7319,52.5874,52.703,41144.0
2021-01-20 15:20:00,54.71,54.72,54.66,54.67,22950.0,52.7127,52.7223,52.6645,52.6741,22950.0
2021-01-20 15:25:00,54.68,54.71,54.65,54.66,26672.0,52.6838,52.7127,52.6549,52.6645,26672.0
2021-01-20 15:30:00,54.66,54.68,54.64,54.65,35123.0,52.6645,52.6838,52.6452,52.6549,35123.0
2021-01-20 15:35:00,54.65,54.65,54.54,54.56,38430.0,52.6549,52.6549,52.5489,52.5681,38430.0
2021-01-20 15:40:00,54.55,54.66,54.54,54.6,39991.0,52.5585,52.6645,52.5489,52.6067,39991.0
2021-01-20 15:45:00,54.58,54.66,54.55,54.55,54812.0,52.5874,52.6645,52.5585,52.5585,54812.0
2021-01-20 15:50:00,54.55,54.56,54.45,54.47,76856.0,52.5585,52.5681,52.4622,52.4814,76856.0
2021-01-20 15:55:00,54.47,54.54,54.41,54.43,193497.0,52.4814,52.5489,52.4236,52.4429,193497.0
2021-01-21 09:30:00,54.25,54.55,54.13,54.4,148166.0,52.2695,52.5585,52.1538,52.414,148166.0
2021-01-21 09:35:00,54.37,54.9,54.35,54.85,68459.0,52.3851,52.8957,52.3658,52.8476,68459.0
2021-01-21 09:40:00,54.8,54.81,54.25,54.43,39433.0,52.7994,52.809,52.2695,52.4429,39433.0
2021-01-21 09:45:00,54.45,54.78,54.32,54.75,37529.0,52.4622,52.7801,52.3369,52.7512,37529.0
2021-01-21 09:50:00,54.76,55.03,54.73,54.81,59019.0,52.7608,53.021,52.7319,52.809,59019.0
2021-01-21 09:55:00,54.84,55.0,54.78,55.0,63133.0,52.8379,52.9921,52.7801,52.9921,63133.0
2021-01-21 10:00:00,55.02,55.2,55.01,55.17,39156.0,53.0113,53.1848,53.0017,53.1559,39156.0
2021-01-21 10:05:00,55.18,55.26,55.12,55.22,64599.0,53.1655,53.2426,53.1077,53.204,64599.0
2021-01-21 10:10:00,55.22,55.49,55.13,55.4,103503.0,53.204,53.4642,53.1173,53.3775,103503.0
2021-01-21 10:15:00,55.4,55.78,55.38,55.68,187178.0,53.3775,53.7436,53.3582,53.6473,187178.0
2021-01-21 10:20:00,55.66,55.72,55.5,55.7,129988.0,53.628,53.6858,53.4738,53.6665,129988.0
2021-01-21 10:25:00,55.7,55.88,55.62,55.68,102278.0,53.6665,53.84,53.5894,53.6473,102278.0
2021-01-21 10:30:00,55.68,55.69,55.51,55.57,35882.0,53.6473,53.6569,53.4835,53.5413,35882.0
2021-01-21 10:35:00,55.58,55.64,55.46,55.54,41422.0,53.5509,53.6087,53.4353,53.5124,41422.0
2021-01-21 10:40:00,55.49,55.64,55.49,55.53,24031.0,53.4642,53.6087,53.4642,53.5027,24031.0
2021-01-21 10:45:00,55.54,55.57,55.49,55.51,23182.0,53.5124,53.5413,53.4642,53.4835,23182.0
2021-01-21 10:50:00,55.51,55.72,55.5,55.65,46759.0,53.4835,53.6858,53.4738,53.6183,46759.0
2021-01-21 10:55:00,55.66,55.66,55.29,55.39,79624.0,53.628,53.628,53.2715,53.3678,79624.0
2021-01-21 11:00:00,55.39,55.4,55.27,55.28,37646.0,53.3678,53.3775,53.2522,53.2619,37646.0
2021-01-21 11:05:00,55.28,55.28,55.16,55.27,40152.0,53.2619,53.2619,53.1462,53.2522,40152.0
2021-01-21 11:10:00,55.26,55.28,55.05,55.05,87056.0,53.2426,53.2619,53.0403,53.0403,87056.0
2021-01-21 11:15:00,55.05,55.21,55.05,55.15,42480.0,53.0403,53.1944,53.0403,53.1366,42480.0
2021-01-21 11:20:00,55.14,55.14,54.97,54.99,35899.0,53.127,53.127,52.9632,52.9824,35899.0
2021-01-21 11:25:00,55.0,55.0,54.82,54.83,119348.0,52.9921,52.9921,52.8187,52.8283,119348.0
2021-01-21 11:30:00,54.83,54.85,54.66,54.68,56155.0,52.8283,52.8476,52.6645,52.6838,56155.0
2021-01-21 11:35:00,54.66,54.83,54.63,54.72,43411.0,52.6645,52.8283,52.6356,52.7223,43411.0
2021-01-21 11:40:00,54.72,54.75,54.64,54.74,56121.0,52.7223,52.7512,52.6452,52.7416,56121.0
2021-01-21 11:45:00,54.74,54.78,54.7,54.71,27493.0,52.7416,52.7801,52.703,52.7127,27493.0
2021-01-21 11:50:00,54.71,54.78,54.7,54.74,16619.0,52.7127,52.7801,52.703,52.7416,16619.0
2021-01-21 11:55:00,54.74,54.81,54.71,54.75,27213.0,52.7416,52.809,52.7127,52.7512,27213.0
2021-01-21 12:00:00,54.74,54.77,54.64,54.64,24907.0,52.7416,52.7705,52.6452,52.6452,24907.0
2021-01-21 12:05:00,54.67,54.77,54.62,54.64,66007.0,52.6741,52.7705,52.626,52.6452,66007.0
2021-01-21 12:10:00,54.67,54.67,54.49,54.51,42040.0,52.6741,52.6741,52.5007,52.52,42040.0
2021-01-21 12:15:00,54.52,54.52,54.38,54.38,36040.0,52.5296,52.5296,52.3947,52.3947,36040.0
2021-01-21 12:20:00,54.38,54.51,54.3,54.51,44600.0,52.3947,52.52,52.3176,52.52,44600.0
2021-01-21 12:25:00,54.51,54.56,54.48,54.56,12363.0,52.52,52.5681,52.4911,52.5681,12363.0
2021-01-21 12:30:00,54.59,54.67,54.57,54.67,12058.0,52.597,52.6741,52.5778,52.6741,12058.0
2021-01-21 12:35:00,54.69,54.73,54.66,54.7,13108.0,52.6934,52.7319,52.6645,52.703,13108.0
2021-01-21 12:40:00,54.7,54.74,54.64,54.68,16414.0,52.703,52.7416,52.6452,52.6838,16414.0
2021-01-21 12:45:00,54.68,54.73,54.67,54.68,9943.0,52.6838,52.7319,52.6741,52.6838,9943.0
2021-01-21 12:50:00,54.67,54.7,54.63,54.7,11847.0,52.6741,52.703,52.6356,52.703,11847.0
2021-01-21 12:55:00,54.71,54.72,54.68,54.72,15779.0,52.7127,52.7223,52.6838,52.7223,15779.0
2021-01-21 13:00:00,54.71,54.77,54.71,54.74,19804.0,52.7127,52.7705,52.7127,52.7416,19804.0
2021-01-21 13:05:00,54.76,54.85,54.76,54.81,23754.0,52.7608,52.8476,52.7608,52.809,23754.0
2021-01-21 13:10:00,54.81,54.85,54.75,54.85,19831.0,52.809,52.8476,52.7512,52.8476,19831.0
2021-01-21 13:15:00,54.85,54.95,54.84,54.94,36264.0,52.8476,52.9439,52.8379,52.9343,36264.0
2021-01-21 13:20:00,54.94,54.95,54.89,54.89,22241.0,52.9343,52.9439,52.8861,52.8861,22241.0
2021-01-21 13:25:00,54.89,54.91,54.75,54.75,43815.0,52.8861,52.9054,52.7512,52.7512,43815.0
2021-01-21 13:30:00,54.76,54.93,54.76,54.9,23129.0,52.7608,52.9246,52.7608,52.8957,23129.0
2021-01-21 13:35:00,54.9,54.91,54.87,54.89,12281.0,52.8957,52.9054,52.8668,52.8861,12281.0
2021-01-21 13:40:00,54.88,54.93,54.86,54.93,30110.0,52.8765,52.9246,52.8572,52.9246,30110.0
2021-01-21 13:45:00,54.93,54.94,54.77,54.78,51980.0,52.9246,52.9343,52.7705,52.7801,51980.0
2021-01-21 13:50:00,54.78,54.95,54.78,54.95,23731.0,52.7801,52.9439,52.7801,52.9439,23731.0
2021-01-21 13:55:00,54.95,55.14,54.95,54.98,55676.0,52.9439,53.127,52.9439,52.9728,55676.0
2021-01-21 14:00:00,54.99,55.15,54.99,55.07,24361.0,52.9824,53.1366,52.9824,53.0595,24361.0
2021-01-21 14:05:00,55.07,55.2,55.07,55.19,44695.0,53.0595,53.1848,53.0595,53.1751,44695.0
2021-01-21 14:10:00,55.2,55.2,55.17,55.19,19898.0,53.1848,53.1848,53.1559,53.1751,19898.0
2021-01-21 14:15:00,55.2,55.29,55.18,55.29,42219.0,53.1848,53.2715,53.1655,53.2715,42219.0
2021-01-21 14:20:00,55.28,55.29,55.23,55.25,20674.0,53.2619,53.2715,53.2137,53.233,20674.0
2021-01-21 14:25:00,55.26,55.27,55.22,55.27,17902.0,53.2426,53.2522,53.204,53.2522,17902.0
2021-01-21 14:30:00,55.28,55.28,55.24,55.28,19068.0,53.2619,53.2619,53.2233,53.2619,19068.0
2021-01-21 14:35:00,55.29,55.34,55.28,55.3,35792.0,53.2715,53.3197,53.2619,53.2811,35792.0
2021-01-21 14:40:00,55.3,55.43,55.28,55.33,47107.0,53.2811,53.4064,53.2619,53.31,47107.0
2021-01-21 14:45:00,55.33,55.33,55.27,55.31,16854.0,53.31,53.31,53.2522,53.2908,16854.0
2021-01-21 14:50:00,55.31,55.32,55.23,55.25,43385.0,53.2908,53.3004,53.2137,53.233,43385.0
2021-01-21 14:55:00,55.26,55.32,55.22,55.28,24335.0,53.2426,53.3004,53.204,53.2619,24335.0
2021-01-21 15:00:00,55.28,55.36,55.24,55.35,32754.0,53.2619,53.3389,53.2233,53.3293,32754.0
2021-01-21 15:05:00,55.36,55.37,55.3,55.33,14084.0,53.3389,53.3486,53.2811,53.31,14084.0
2021-01-21 15:10:00,55.33,55.33,55.29,55.31,26354.0,53.31,53.31,53.2715,53.2908,26354.0
2021-01-21 15:15:00,55.3,55.31,55.16,55.2,78467.0,53.2811,53.2908,53.1462,53.1848,78467.0
2021-01-21 15:20:00,55.19,55.29,55.19,55.26,21009.0,53.1751,53.2715,53.1751,53.2426,21009.0
2021-01-21 15:25:00,55.26,55.28,55.22,55.26,30145.0,53.2426,53.2619,53.204,53.2426,30145.0
2021-01-21 15:30:00,55.26,55.26,55.18,55.25,39653.0,53.2426,53.2426,53.1655,53.233,39653.0
2021-01-21 15:35:00,55.25,55.26,55.17,55.2,67260.0,53.233,53.2426,53.1559,53.1848,67260.0
2021-01-21 15:40:00,55.2,55.27,55.19,55.23,55630.0,53.1848,53.2522,53.1751,53.2137,55630.0
2021-01-21 15:45:00,55.23,55.28,55.23,55.26,89083.0,53.2137,53.2619,53.2137,53.2426,89083.0
2021-01-21 15:50:00,55.25,55.39,55.24,55.37,94372.0,53.233,53.3678,53.2233,53.3486,94372.0
2021-01-21 15:55:00,55.37,55.39,55.33,55.37,323163.0,53.3486,53.3678,53.31,53.3486,323163.0
2021-01-22 09:30:00,54.49,54.6,53.56,53.85,229165.0,52.5007,52.6067,51.6047,51.8841,229165.0
2021-01-22 09:35:00,53.87,54.09,53.52,54.09,241667.0,51.9033,52.1153,51.5661,52.1153,241667.0
2021-01-22 09:40:00,54.05,54.37,53.95,54.19,138430.0,52.0768,52.3851,51.9804,52.2117,138430.0
2021-01-22 09:45:00,54.2,54.21,54.0,54.12,71744.0,52.2213,52.2309,52.0286,52.1442,71744.0
2021-01-22 09:50:00,54.13,54.45,54.13,54.37,87730.0,52.1538,52.4622,52.1538,52.3851,87730.0
2021-01-22 09:55:00,54.36,54.38,54.12,54.22,83116.0,52.3754,52.3947,52.1442,52.2406,83116.0
2021-01-22 10:00:00,54.22,54.51,54.2,54.43,130005.0,52.2406,52.52,52.2213,52.4429,130005.0
2021-01-22 10:05:00,54.43,54.49,54.32,54.46,57568.0,52.4429,52.5007,52.3369,52.4718,57568.0
2021-01-22 10:10:00,54.46,54.48,54.32,54.47,29166.0,52.4718,52.4911,52.3369,52.4814,29166.0
2021-01-22 10:15:00,54.48,54.67,54.44,54.56,71717.0,52.4911,52.6741,52.4525,52.5681,71717.0
2021-01-22 10:20:00,54.57,54.57,54.38,54.38,41193.0,52.5778,52.5778,52.3947,52.3947,41193.0
2021-01-22 10:25:00,54.37,54.5,54.34,54.45,32827.0,52.3851,52.5103,52.3562,52.4622,32827.0
2021-01-22 10:30:00,54.45,54.45,54.31,54.31,47262.0,52.4622,52.4622,52.3273,52.3273,47262.0
2021-01-22 10:35:00,54.31,54.33,54.13,54.31,66804.0,52.3273,52.3465,52.1538,52.3273,66804.0
2021-01-22 10:40:00,54.33,54.45,54.33,54.43,46391.0,52.3465,52.4622,52.3465,52.4429,46391.0
2021-01-22 10:45:00,54.43,54.46,54.32,54.4,32919.0,52.4429,52.4718,52.3369,52.414,32919.0
2021-01-22 10:50:00,54.4,54.41,54.29,54.39,36236.0,52.414,52.4236,52.308,52.4043,36236.0
2021-01-22 10:55:00,54.4,54.45,54.38,54.41,37251.0,52.414,52.4622,52.3947,52.4236,37251.0
2021-01-22 11:00:00,54.4,54.45,54.37,54.44,22861.0,52.414,52.4622,52.3851,52.4525,22861.0
2021-01-22 11:05:00,54.45,54.46,54.37,54.43,31187.0,52.4622,52.4718,52.3851,52.4429,31187.0
2021-01-22 11:10:00,54.43,54.48,54.4,54.46,64693.0,52.4429,52.4911,52.414,52.4718,64693.0
2021-01-22 11:15:00,54.44,54.59,54.43,54.49,18225.0,52.4525,52.597,52.4429,52.5007,18225.0
2021-01-22 11:20:00,54.48,54.62,54.48,54.59,24422.0,52.4911,52.626,52.4911,52.597,24422.0
2021-01-22 11:25:00,54.61,54.68,54.59,54.62,24110.0,52.6163,52.6838,52.597,52.626,24110.0
2021-01-22 11:30:00,54.61,54.67,54.57,54.62,22124.0,52.6163,52.6741,52.5778,52.626,22124.0
2021-01-22 11:35:00,54.62,54.62,54.52,54.56,20111.0,52.626,52.626,52.5296,52.5681,20111.0
2021-01-22 11:40:00,54.56,54.57,54.48,54.5,22659.0,52.5681,52.5778,52.4911,52.5103,22659.0
2021-01-22 11:45:00,54.5,54.53,54.49,54.49,21161.0,52.5103,52.5392,52.5007,52.5007,21161.0
2021-01-22 11:50:00,54.49,54.55,54.43,54.51,25850.0,52.5007,52.5585,52.4429,52.52,25850.0
2021-01-22 11:55:00,54.51,54.7,54.5,54.7,59243.0,52.52,52.703,52.5103,52.703,59243.0
2021-01-22 12:00:00,54.69,54.75,54.55,54.56,19151.0,52.6934,52.7512,52.5585,52.5681,19151.0
2021-01-22 12:05:00,54.57,54.58,54.49,54.52,23317.0,52.5778,52.5874,52.5007,52.5296,23317.0
2021-01-22 12:10:00,54.52,54.57,54.49,54.57,13007.0,52.5296,52.5778,52.5007,52.5778,13007.0
2021-01-22 12:15:00,54.57,54.61,54.56,54.58,10875.0,52.5778,52.6163,52.5681,52.5874,10875.0
2021-01-22 12:20:00,54.58,54.61,54.51,54.54,15711.0,52.5874,52.6163,52.52,52.5489,15711.0
2021-01-22 12:25:00,54.55,54.57,54.5,54.54,30716.0,52.5585,52.5778,52.5103,52.5489,30716.0
2021-01-22 12:30:00,54.54,54.55,54.49,54.5,23258.0,52.5489,52.5585,52.5007,52.5103,23258.0
2021-01-22 12:35:00,54.5,54.54,54.43,54.44,21337.0,52.5103,52.5489,52.4429,52.4525,21337.0
2021-01-22 12:40:00,54.44,54.45,54.38,54.38,15221.0,52.4525,52.4622,52.3947,52.3947,15221.0
2021-01-22 12:45:00,54.37,54.44,54.37,54.44,19531.0,52.3851,52.4525,52.3851,52.4525,19531.0
2021-01-22 12:50:00,54.44,54.52,54.42,54.51,24939.0,52.4525,52.5296,52.4333,52.52,24939.0
2021-01-22 12:55:00,54.5,54.54,54.45,54.45,17408.0,52.5103,52.5489,52.4622,52.4622,17408.0
2021-01-22 13:00:00,54.46,54.5,54.36,54.36,16843.0,52.4718,52.5103,52.3754,52.3754,16843.0
2021-01-22 13:05:00,54.36,54.42,54.34,54.4,27057.0,52.3754,52.4333,52.3562,52.414,27057.0
2021-01-22 13:10:00,54.4,54.52,54.38,54.46,12852.0,52.414,52.5296,52.3947,52.4718,12852.0
2021-01-22 13:15:00,54.47,54.55,54.47,54.5,12636.0,52.4814,52.5585,52.4814,52.5103,12636.0
2021-01-22 13:20:00,54.5,54.55,54.48,54.51,45704.0,52.5103,52.5585,52.4911,52.52,45704.0
2021-01-22 13:25:00,54.5,54.5,54.44,54.45,11580.0,52.5103,52.5103,52.4525,52.4622,11580.0
2021-01-22 13:30:00,54.46,54.49,54.36,54.36,21589.0,52.4718,52.5007,52.3754,52.3754,21589.0
2021-01-22 13:35:00,54.37,54.43,54.36,54.41,21676.0,52.3851,52.4429,52.3754,52.4236,21676.0
2021-01-22 13:40:00,54.4,54.47,54.38,54.42,268170.0,52.414,52.4814,52.3947,52.4333,268170.0
2021-01-22 13:45:00,54.43,54.45,54.35,54.4,14890.0,52.4429,52.4622,52.3658,52.414,14890.0
2021-01-22 13:50:00,54.4,54.48,54.4,54.47,10493.0,52.414,52.4911,52.414,52.4814,10493.0
2021-01-22 13:55:00,54.46,54.48,54.39,54.42,14264.0,52.4718,52.4911,52.4043,52.4333,14264.0
2021-01-22 14:00:00,54.44,54.44,54.36,54.38,11497.0,52.4525,52.4525,52.3754,52.3947,11497.0
2021-01-22 14:05:00,54.37,54.4,54.32,54.33,11087.0,52.3851,52.414,52.3369,52.3465,11087.0
2021-01-22 14:10:00,54.33,54.36,54.28,54.28,17857.0,52.3465,52.3754,52.2984,52.2984,17857.0
2021-01-22 14:15:00,54.28,54.31,54.25,54.3,19392.0,52.2984,52.3273,52.2695,52.3176,19392.0
2021-01-22 14:20:00,54.3,54.48,54.3,54.4,25545.0,52.3176,52.4911,52.3176,52.414,25545.0
2021-01-22 14:25:00,54.41,54.49,54.4,54.44,269374.0,52.4236,52.5007,52.414,52.4525,269374.0
2021-01-22 14:30:00,54.44,54.49,54.36,54.36,23131.0,52.4525,52.5007,52.3754,52.3754,23131.0
2021-01-22 14:35:00,54.36,54.42,54.35,54.41,10209.0,52.3754,52.4333,52.3658,52.4236,10209.0
2021-01-22 14:40:00,54.41,54.43,54.39,54.41,14276.0,52.4236,52.4429,52.4043,52.4236,14276.0
2021-01-22 14:45:00,54.42,54.44,54.4,54.42,22938.0,52.4333,52.4525,52.414,52.4333,22938.0
2021-01-22 14:50:00,54.42,54.43,54.37,54.4,15338.0,52.4333,52.4429,52.3851,52.414,15338.0
2021-01-22 14:55:00,54.41,54.43,54.3,54.33,23513.0,52.4236,52.4429,52.3176,52.3465,23513.0
2021-01-22 15:00:00,54.33,54.45,54.33,54.45,20115.0,52.3465,52.4622,52.3465,52.4622,20115.0
2021-01-22 15:05:00,54.45,54.47,54.35,54.36,53324.0,52.4622,52.4814,52.3658,52.3754,53324.0
2021-01-22 15:10:00,54.35,54.43,54.35,54.35,42618.0,52.3658,52.4429,52.3658,52.3658,42618.0
2021-01-22 15:15:00,54.35,54.39,54.28,54.39,25342.0,52.3658,52.4043,52.2984,52.4043,25342.0
2021-01-22 15:20:00,54.37,54.38,54.3,54.3,43506.0,52.3851,52.3947,52.3176,52.3176,43506.0
2021-01-22 15:25:00,54.3,54.42,54.3,54.4,30391.0,52.3176,52.4333,52.3176,52.414,30391.0
2021-01-22 15:30:00,54.4,54.4,54.12,54.17,64117.0,52.414,52.414,52.1442,52.1924,64117.0
2021-01-22 15:35:00,54.17,54.25,54.12,54.24,57806.0,52.1924,52.2695,52.1442,52.2598,57806.0
2021-01-22 15:40:00,54.25,54.28,54.22,54.23,54666.0,52.2695,52.2984,52.2406,52.2502,54666.0
2021-01-22 15:45:00,54.23,54.27,54.2,54.23,87579.0,52.2502,52.2887,52.2213,52.2502,87579.0
2021-01-22 15:50:00,54.23,54.25,54.14,54.23,120429.0,52.2502,52.2695,52.1635,52.2502,120429.0
2021-01-22 15:55:00,54.22,54.32,54.14,54.16,214351.0,52.2406,52.3369,52.1635,52.1827,214351.0
2021-01-25 09:30:00,53.52,53.53,52.45,52.66,328591.0,51.5661,51.5757,50.5352,50.7375,328591.0
2021-01-25 09:35:00,52.66,52.81,52.33,52.79,136117.0,50.7375,50.882,50.4196,50.8628,136117.0
2021-01-25 09:40:00,52.8,52.84,52.42,52.42,112424.0,50.8724,50.9109,50.5063,50.5063,112424.0
2021-01-25 09:45:00,52.45,52.47,52.02,52.18,211999.0,50.5352,50.5544,50.1209,50.275,211999.0
2021-01-25 09:50:00,52.16,52.2,51.62,51.69,257188.0,50.2558,50.2943,49.7355,49.8029,257188.0
2021-01-25 09:55:00,51.68,52.08,51.67,51.94,179661.0,49.7933,50.1787,49.7837,50.0438,179661.0
2021-01-25 10:00:00,51.95,52.14,51.82,52.04,151328.0,50.0534,50.2365,49.9282,50.1401,151328.0
2021-01-25 10:05:00,52.06,52.31,51.97,52.29,97457.0,50.1594,50.4003,50.0727,50.381,97457.0
2021-01-25 10:10:00,52.29,52.7,52.26,52.56,238347.0,50.381,50.776,50.3521,50.6412,238347.0
2021-01-25 10:15:00,52.56,52.58,52.4,52.46,90244.0,50.6412,50.6604,50.487,50.5448,90244.0
2021-01-25 10:20:00,52.46,52.46,52.28,52.45,75549.0,50.5448,50.5448,50.3714,50.5352,75549.0
2021-01-25 10:25:00,52.46,52.46,52.2,52.2,95517.0,50.5448,50.5448,50.2943,50.2943,95517.0
2021-01-25 10:30:00,52.17,52.31,51.8,51.87,198526.0,50.2654,50.4003,49.9089,49.9763,198526.0
2021-01-25 10:35:00,51.85,52.09,51.85,52.03,60115.0,49.9571,50.1883,49.9571,50.1305,60115.0
2021-01-25 10:40:00,52.03,52.05,51.82,51.84,123835.0,50.1305,50.1498,49.9282,49.9474,123835.0
2021-01-25 10:45:00,51.83,51.88,51.73,51.77,186761.0,49.9378,49.986,49.8415,49.88,186761.0
2021-01-25 10:50:00,51.78,51.93,51.75,51.93,106917.0,49.8896,50.0342,49.8607,50.0342,106917.0
2021-01-25 10:55:00,51.92,52.3,51.88,51.93,118341.0,50.0245,50.3907,49.986,50.0342,118341.0
2021-01-25 11:00:00,51.93,52.22,51.82,52.0,189065.0,50.0342,50.3136,49.9282,50.1016,189065.0
2021-01-25 11:05:00,51.97,52.05,51.88,51.97,134084.0,50.0727,50.1498,49.986,50.0727,134084.0
2021-01-25 11:10:00,52.01,52.29,51.98,52.28,95282.0,50.1112,50.381,50.0823,50.3714,95282.0
2021-01-25 11:15:00,52.25,52.25,52.09,52.2,83774.0,50.3425,50.3425,50.1883,50.2943,83774.0
2021-01-25 11:20:00,52.22,52.4,52.2,52.24,83564.0,50.3136,50.487,50.2943,50.3328,83564.0
2021-01-25 11:25:00,52.24,52.27,52.04,52.05,53144.0,50.3328,50.3617,50.1401,50.1498,53144.0
2021-01-25 11:30:00,52.07,52.37,52.04,52.3,99092.0,50.169,50.4581,50.1401,50.3907,99092.0
2021-01-25 11:35:00,52.31,52.35,52.19,52.22,33632.0,50.4003,50.4388,50.2847,50.3136,33632.0
2021-01-25 11:40:00,52.2,52.29,52.14,52.26,55821.0,50.2943,50.381,50.2365,50.3521,55821.0
2021-01-25 11:45:00,52.26,52.38,52.21,52.27,46047.0,50.3521,50.4677,50.3039,50.3617,46047.0
2021-01-25 11:50:00,52.27,52.45,52.23,52.42,27880.0,50.3617,50.5352,50.3232,50.5063,27880.0
2021-01-25 11:55:00,52.42,52.51,52.37,52.5,48693.0,50.5063,50.593,50.4581,50.5833,48693.0
2021-01-25 12:00:00,52.5,52.5,52.34,52.41,44669.0,50.5833,50.5833,50.4292,50.4966,44669.0
2021-01-25 12:05:00,52.4,52.5,52.4,52.49,31886.0,50.487,50.5833,50.487,50.5737,31886.0
2021-01-25 12:10:00,52.5,52.57,52.47,52.5,55895.0,50.5833,50.6508,50.5544,50.5833,55895.0
2021-01-25 12:15:00,52.5,52.61,52.5,52.53,56480.0,50.5833,50.6893,50.5833,50.6123,56480.0
2021-01-25 12:20:00,52.52,52.71,52.5,52.68,49170.0,50.6026,50.7857,50.5833,50.7568,49170.0
2021-01-25 12:25:00,52.68,52.83,52.68,52.76,50728.0,50.7568,50.9013,50.7568,50.8339,50728.0
2021-01-25 12:30:00,52.75,52.95,52.73,52.94,65038.0,50.8242,51.0169,50.805,51.0073,65038.0
2021-01-25 12:35:00,52.95,53.07,52.92,52.93,78091.0,51.0169,51.1325,50.988,50.9977,78091.0
2021-01-25 12:40:00,52.94,53.15,52.94,53.03,83094.0,51.0073,51.2096,51.0073,51.094,83094.0
2021-01-25 12:45:00,53.01,53.3,52.97,53.3,96830.0,51.0747,51.3541,51.0362,51.3541,96830.0
2021-01-25 12:50:00,53.3,53.37,53.18,53.35,67104.0,51.3541,51.4216,51.2385,51.4023,67104.0
2021-01-25 12:55:00,53.33,53.39,53.26,53.37,63149.0,51.383,51.4409,51.3156,51.4216,63149.0
2021-01-25 13:00:00,53.37,53.4,53.18,53.3,32378.0,51.4216,51.4505,51.2385,51.3541,32378.0
2021-01-25 13:05:00,53.3,53.35,53.14,53.31,71933.0,51.3541,51.4023,51.2,51.3638,71933.0
2021-01-25 13:10:00,53.31,53.51,53.3,53.36,77232.0,51.3638,51.5565,51.3541,51.412,77232.0
2021-01-25 13:15:00,53.35,53.35,53.18,53.19,44308.0,51.4023,51.4023,51.2385,51.2482,44308.0
2021-01-25 13:20:00,53.18,53.36,53.12,53.34,43524.0,51.2385,51.412,51.1807,51.3927,43524.0
2021-01-25 13:25:00,53.35,53.36,53.21,53.32,36060.0,51.4023,51.412,51.2674,51.3734,36060.0
2021-01-25 13:30:00,53.32,53.42,53.27,53.31,37073.0,51.3734,51.4698,51.3252,51.3638,37073.0
2021-01-25 13:35:00,53.32,53.38,53.25,53.27,20056.0,51.3734,51.4312,51.306,51.3252,20056.0
2021-01-25 13:40:00,53.26,53.26,53.08,53.08,35451.0,51.3156,51.3156,51.1422,51.1422,35451.0
2021-01-25 13:45:00,53.07,53.09,53.02,53.03,27851.0,51.1325,51.1518,51.0844,51.094,27851.0
2021-01-25 13:50:00,53.02,53.07,52.98,52.99,27012.0,51.0844,51.1325,51.0458,51.0555,27012.0
2021-01-25 13:55:00,52.98,53.02,52.93,52.97,31799.0,51.0458,51.0844,50.9977,51.0362,31799.0
2021-01-25 14:00:00,52.97,53.23,52.94,53.15,27799.0,51.0362,51.2867,51.0073,51.2096,27799.0
2021-01-25 14:05:00,53.14,53.22,53.07,53.18,34900.0,51.2,51.2771,51.1325,51.2385,34900.0
2021-01-25 14:10:00,53.16,53.24,53.07,53.23,43042.0,51.2193,51.2963,51.1325,51.2867,43042.0
2021-01-25 14:15:00,53.23,53.23,52.93,53.04,37537.0,51.2867,51.2867,50.9977,51.1036,37537.0
2021-01-25 14:20:00,53.05,53.11,52.99,53.0,27044.0,51.1133,51.1711,51.0555,51.0651,27044.0
2021-01-25 14:25:00,53.0,53.04,52.99,53.02,31924.0,51.0651,51.1036,51.0555,51.0844,31924.0
2021-01-25 14:30:00,53.01,53.05,52.98,53.0,43966.0,51.0747,51.1133,51.0458,51.0651,43966.0
2021-01-25 14:35:00,53.0,53.04,52.98,53.01,26719.0,51.0651,51.1036,51.0458,51.0747,26719.0
2021-01-25 14:40:00,53.0,53.08,53.0,53.05,34897.0,51.0651,51.1422,51.0651,51.1133,34897.0
2021-01-25 14:45:00,53.06,53.14,53.05,53.09,22353.0,51.1229,51.2,51.1133,51.1518,22353.0
2021-01-25 14:50:00,53.1,53.1,53.01,53.02,28963.0,51.1614,51.1614,51.0747,51.0844,28963.0
2021-01-25 14:55:00,53.02,53.16,53.0,53.11,44965.0,51.0844,51.2193,51.0651,51.1711,44965.0
2021-01-25 15:00:00,53.12,53.33,53.12,53.26,60695.0,51.1807,51.383,51.1807,51.3156,60695.0
2021-01-25 15:05:00,53.24,53.34,53.21,53.33,27060.0,51.2963,51.3927,51.2674,51.383,27060.0
2021-01-25 15:10:00,53.32,53.38,53.24,53.25,51616.0,51.3734,51.4312,51.2963,51.306,51616.0
2021-01-25 15:15:00,53.23,53.25,53.02,53.13,111583.0,51.2867,51.306,51.0844,51.1903,111583.0
2021-01-25 15:20:00,53.12,53.16,53.0,53.08,73678.0,51.1807,51.2193,51.0651,51.1422,73678.0
2021-01-25 15:25:00,53.08,53.16,53.0,53.05,42817.0,51.1422,51.2193,51.0651,51.1133,42817.0
2021-01-25 15:30:00,53.05,53.24,53.04,53.05,92098.0,51.1133,51.2963,51.1036,51.1133,92098.0
2021-01-25 15:35:00,53.04,53.16,53.03,53.16,79562.0,51.1036,51.2193,51.094,51.2193,79562.0
2021-01-25 15:40:00,53.15,53.17,53.02,53.04,117656.0,51.2096,51.2289,51.0844,51.1036,117656.0
2021-01-25 15:45:00,53.04,53.11,53.02,53.1,94800.0,51.1036,51.1711,51.0844,51.1614,94800.0
2021-01-25 15:50:00,53.1,53.13,53.02,53.02,170839.0,51.1614,51.1903,51.0844,51.0844,170839.0
2021-01-25 15:55:00,53.02,53.03,52.85,52.97,452033.0,51.0844,51.094,50.9206,51.0362,452033.0
2021-01-26 09:30:00,52.98,53.05,52.55,52.8,244176.0,51.0458,51.1133,50.6315,50.8724,244176.0
2021-01-26 09:35:00,52.77,53.51,52.7,53.34,207173.0,50.8435,51.5565,50.776,51.3927,207173.0
2021-01-26 09:40:00,53.35,53.41,53.0,53.18,108644.0,51.4023,51.4601,51.0651,51.2385,108644.0
2021-01-26 09:45:00,53.17,53.59,53.09,53.18,102544.0,51.2289,51.6336,51.1518,51.2385,102544.0
2021-01-26 09:50:00,53.16,53.24,53.0,53.01,72579.0,51.2193,51.2963,51.0651,51.0747,72579.0
2021-01-26 09:55:00,53.01,53.18,52.82,52.95,75205.0,51.0747,51.2385,50.8917,51.0169,75205.0
2021-01-26 10:00:00,53.0,53.31,52.97,53.12,114811.0,51.0651,51.3638,51.0362,51.1807,114811.0
2021-01-26 10:05:00,53.1,53.35,53.06,53.09,113469.0,51.1614,51.4023,51.1229,51.1518,113469.0
2021-01-26 10:10:00,53.09,53.09,52.9,53.04,75895.0,51.1518,51.1518,50.9687,51.1036,75895.0
2021-01-26 10:15:00,53.03,53.13,52.96,53.04,47766.0,51.094,51.1903,51.0266,51.1036,47766.0
2021-01-26 10:20:00,53.03,53.19,52.95,53.05,45691.0,51.094,51.2482,51.0169,51.1133,45691.0
2021-01-26 10:25:00,53.05,53.17,52.98,53.15,104494.0,51.1133,51.2289,51.0458,51.2096,104494.0
2021-01-26 10:30:00,53.16,53.16,52.98,53.1,96492.0,51.2193,51.2193,51.0458,51.1614,96492.0
2021-01-26 10:35:00,53.1,53.31,53.06,53.13,57542.0,51.1614,51.3638,51.1229,51.1903,57542.0
2021-01-26 10:40:00,53.14,53.16,52.98,53.04,96070.0,51.2,51.2193,51.0458,51.1036,96070.0
2021-01-26 10:45:00,53.04,53.11,53.02,53.05,40288.0,51.1036,51.1711,51.0844,51.1133,40288.0
2021-01-26 10:50:00,53.04,53.05,52.91,52.94,146461.0,51.1036,51.1133,50.9784,51.0073,146461.0
2021-01-26 10:55:00,52.93,52.97,52.57,52.66,218579.0,50.9977,51.0362,50.6508,50.7375,218579.0
2021-01-26 11:00:00,52.65,52.87,52.49,52.85,124004.0,50.7279,50.9398,50.5737,50.9206,124004.0
2021-01-26 11:05:00,52.84,53.12,52.71,52.89,332670.0,50.9109,51.1807,50.7857,50.9591,332670.0
2021-01-26 11:10:00,52.89,53.22,52.86,53.19,120735.0,50.9591,51.2771,50.9302,51.2482,120735.0
2021-01-26 11:15:00,53.19,53.36,53.18,53.3,157681.0,51.2482,51.412,51.2385,51.3541,157681.0
2021-01-26 11:20:00,53.3,53.35,53.24,53.3,93259.0,51.3541,51.4023,51.2963,51.3541,93259.0
2021-01-26 11:25:00,53.3,53.3,53.12,53.12,67466.0,51.3541,51.3541,51.1807,51.1807,67466.0
2021-01-26 11:30:00,53.13,53.24,53.07,53.21,59051.0,51.1903,51.2963,51.1325,51.2674,59051.0
2021-01-26 11:35:00,53.21,53.21,52.99,53.01,99449.0,51.2674,51.2674,51.0555,51.0747,99449.0
2021-01-26 11:40:00,53.02,53.04,52.95,53.0,70646.0,51.0844,51.1036,51.0169,51.0651,70646.0
2021-01-26 11:45:00,53.0,53.07,52.95,53.0,52229.0,51.0651,51.1325,51.0169,51.0651,52229.0
2021-01-26 11:50:00,53.0,53.18,53.0,53.09,50668.0,51.0651,51.2385,51.0651,51.1518,50668.0
2021-01-26 11:55:00,53.07,53.08,52.99,53.05,34577.0,51.1325,51.1422,51.0555,51.1133,34577.0
2021-01-26 12:00:00,53.05,53.18,53.05,53.09,17242.0,51.1133,51.2385,51.1133,51.1518,17242.0
2021-01-26 12:05:00,53.1,53.17,53.0,53.0,45112.0,51.1614,51.2289,51.0651,51.0651,45112.0
2021-01-26 12:10:00,52.99,53.05,52.98,53.01,54415.0,51.0555,51.1133,51.0458,51.0747,54415.0
2021-01-26 12:15:00,53.02,53.07,52.99,53.0,31069.0,51.0844,51.1325,51.0555,51.0651,31069.0
2021-01-26 12:20:00,53.01,53.16,52.99,53.1,19373.0,51.0747,51.2193,51.0555,51.1614,19373.0
2021-01-26 12:25:00,53.1,53.12,52.99,53.03,109585.0,51.1614,51.1807,51.0555,51.094,109585.0
2021-01-26 12:30:00,53.01,53.14,53.0,53.08,84561.0,51.0747,51.2,51.0651,51.1422,84561.0
2021-01-26 12:35:00,53.08,53.08,53.0,53.05,44979.0,51.1422,51.1422,51.0651,51.1133,44979.0
2021-01-26 12:40:00,53.05,53.1,52.97,53.01,108232.0,51.1133,51.1614,51.0362,51.0747,108232.0
2021-01-26 12:45:00,53.02,53.02,52.96,53.0,85964.0,51.0844,51.0844,51.0266,51.0651,85964.0
2021-01-26 12:50:00,52.99,53.05,52.88,53.05,20790.0,51.0555,51.1133,50.9495,51.1133,20790.0
2021-01-26 12:55:00,53.04,53.07,52.98,52.98,29902.0,51.1036,51.1325,51.0458,51.0458,29902.0
2021-01-26 13:00:00,52.99,53.06,52.92,53.06,49382.0,51.0555,51.1229,50.988,51.1229,49382.0
2021-01-26 13:05:00,53.04,53.05,52.96,53.0,62301.0,51.1036,51.1133,51.0266,51.0651,62301.0
2021-01-26 13:10:00,52.99,53.07,52.98,53.07,27625.0,51.0555,51.1325,51.0458,51.1325,27625.0
2021-01-26 13:15:00,53.08,53.1,53.03,53.04,15702.0,51.1422,51.1614,51.094,51.1036,15702.0
2021-01-26 13:20:00,53.04,53.18,53.0,53.11,64479.0,51.1036,51.2385,51.0651,51.1711,64479.0
2021-01-26 13:25:00,53.1,53.22,53.05,53.21,38334.0,51.1614,51.2771,51.1133,51.2674,38334.0
2021-01-26 13:30:00,53.21,53.28,53.14,53.28,41025.0,51.2674,51.3349,51.2,51.3349,41025.0
2021-01-26 13:35:00,53.28,53.28,53.15,53.23,39994.0,51.3349,51.3349,51.2096,51.2867,39994.0
2021-01-26 13:40:00,53.22,53.27,53.17,53.24,16240.0,51.2771,51.3252,51.2289,51.2963,16240.0
2021-01-26 13:45:00,53.25,53.25,53.18,53.23,13287.0,51.306,51.306,51.2385,51.2867,13287.0
2021-01-26 13:50:00,53.23,53.25,53.19,53.24,19266.0,51.2867,51.306,51.2482,51.2963,19266.0
2021-01-26 13:55:00,53.25,53.25,53.12,53.19,18033.0,51.306,51.306,51.1807,51.2482,18033.0
2021-01-26 14:00:00,53.16,53.16,53.08,53.14,16876.0,51.2193,51.2193,51.1422,51.2,16876.0
2021-01-26 14:05:00,53.14,53.14,53.07,53.07,33418.0,51.2,51.2,51.1325,51.1325,33418.0
2021-01-26 14:10:00,53.08,53.13,53.02,53.07,92478.0,51.1422,51.1903,51.0844,51.1325,92478.0
2021-01-26 14:15:00,53.07,53.08,52.98,53.01,104751.0,51.1325,51.1422,51.0458,51.0747,104751.0
2021-01-26 14:20:00,53.01,53.01,52.77,52.77,43761.0,51.0747,51.0747,50.8435,50.8435,43761.0
2021-01-26 14:25:00,52.77,52.8,52.61,52.7,116361.0,50.8435,50.8724,50.6893,50.776,116361.0
2021-01-26 14:30:00,52.7,52.72,52.65,52.69,27572.0,50.776,50.7953,50.7279,50.7664,27572.0
2021-01-26 14:35:00,52.7,52.86,52.69,52.84,22536.0,50.776,50.9302,50.7664,50.9109,22536.0
2021-01-26 14:40:00,52.85,52.87,52.79,52.82,22488.0,50.9206,50.9398,50.8628,50.8917,22488.0
2021-01-26 14:45:00,52.82,52.82,52.69,52.71,21331.0,50.8917,50.8917,50.7664,50.7857,21331.0
2021-01-26 14:50:00,52.68,52.69,52.62,52.66,18384.0,50.7568,50.7664,50.699,50.7375,18384.0
2021-01-26 14:55:00,52.66,52.69,52.49,52.64,96022.0,50.7375,50.7664,50.5737,50.7182,96022.0
2021-01-26 15:00:00,52.64,52.74,52.61,52.69,21999.0,50.7182,50.8146,50.6893,50.7664,21999.0
2021-01-26 15:05:00,52.68,52.68,52.55,52.64,34492.0,50.7568,50.7568,50.6315,50.7182,34492.0
2021-01-26 15:10:00,52.64,52.77,52.64,52.76,25542.0,50.7182,50.8435,50.7182,50.8339,25542.0
2021-01-26 15:15:00,52.75,52.8,52.72,52.8,17119.0,50.8242,50.8724,50.7953,50.8724,17119.0
2021-01-26 15:20:00,52.79,52.82,52.76,52.78,30240.0,50.8628,50.8917,50.8339,50.8531,30240.0
2021-01-26 15:25:00,52.79,52.79,52.59,52.62,49821.0,50.8628,50.8628,50.6701,50.699,49821.0
2021-01-26 15:30:00,52.62,52.66,52.54,52.54,35468.0,50.699,50.7375,50.6219,50.6219,35468.0
2021-01-26 15:35:00,52.57,52.6,52.51,52.53,46713.0,50.6508,50.6797,50.593,50.6123,46713.0
2021-01-26 15:40:00,52.53,52.57,52.5,52.57,76557.0,50.6123,50.6508,50.5833,50.6508,76557.0
2021-01-26 15:45:00,52.54,52.55,52.47,52.51,80094.0,50.6219,50.6315,50.5544,50.593,80094.0
2021-01-26 15:50:00,52.52,52.56,52.48,52.52,83096.0,50.6026,50.6412,50.5641,50.6026,83096.0
2021-01-26 15:55:00,52.51,52.52,52.39,52.42,199273.0,50.593,50.6026,50.4774,50.5063,199273.0
2021-01-27 09:30:00,51.58,51.99,49.85,49.97,567884.0,49.6969,50.092,48.0301,48.1457,567884.0
2021-01-27 09:35:00,49.94,50.34,48.9,49.48,447583.0,48.1168,48.5022,47.1148,47.6736,447583.0
2021-01-27 09:40:00,49.48,49.52,48.25,48.28,427492.0,47.6736,47.7121,46.4885,46.5174,427492.0
2021-01-27 09:45:00,48.33,48.42,47.5,47.91,377267.0,46.5656,46.6523,45.7659,46.1609,377267.0
2021-01-27 09:50:00,47.88,49.73,47.88,49.64,394033.0,46.132,47.9145,46.132,47.8278,394033.0
2021-01-27 09:55:00,49.65,49.65,48.83,49.24,283288.0,47.8374,47.8374,47.0473,47.4424,283288.0
2021-01-27 10:00:00,49.24,49.68,49.13,49.55,261143.0,47.4424,47.8663,47.3364,47.741,261143.0
2021-01-27 10:05:00,49.61,49.68,49.11,49.22,271156.0,47.7989,47.8663,47.3171,47.4231,271156.0
2021-01-27 10:10:00,49.22,49.89,49.04,49.75,192668.0,47.4231,48.0686,47.2497,47.9337,192668.0
2021-01-27 10:15:00,49.72,50.3,49.65,50.1,320505.0,47.9048,48.4637,47.8374,48.271,320505.0
2021-01-27 10:20:00,50.13,50.75,50.11,50.43,257496.0,48.2999,48.8972,48.2806,48.5889,257496.0
2021-01-27 10:25:00,50.41,50.48,50.15,50.34,125072.0,48.5696,48.6371,48.3191,48.5022,125072.0
2021-01-27 10:30:00,50.34,50.6,50.13,50.5,137698.0,48.5022,48.7527,48.2999,48.6564,137698.0
2021-01-27 10:35:00,50.55,50.72,50.35,50.39,128580.0,48.7045,48.8683,48.5118,48.5504,128580.0
2021-01-27 10:40:00,50.42,50.54,50.26,50.34,100656.0,48.5793,48.6949,48.4251,48.5022,100656.0
2021-01-27 10:45:00,50.31,50.5,50.25,50.25,61889.0,48.4733,48.6564,48.4155,48.4155,61889.0
2021-01-27 10:50:00,50.28,50.3,49.95,50.16,136980.0,48.4444,48.4637,48.1264,48.3288,136980.0
2021-01-27 10:55:00,50.21,50.51,50.11,50.42,110704.0,48.377,48.666,48.2806,48.5793,110704.0
2021-01-27 11:00:00,50.43,50.45,50.14,50.26,76871.0,48.5889,48.6082,48.3095,48.4251,76871.0
2021-01-27 11:05:00,50.24,50.26,50.07,50.23,73799.0,48.4059,48.4251,48.2421,48.3962,73799.0
2021-01-27 11:10:00,50.23,50.29,49.94,49.95,65669.0,48.3962,48.454,48.1168,48.1264,65669.0
2021-01-27 11:15:00,49.94,50.02,49.68,49.82,107077.0,48.1168,48.1939,47.8663,48.0012,107077.0
2021-01-27 11:20:00,49.83,49.88,49.67,49.75,57359.0,48.0108,48.059,47.8567,47.9337,57359.0
2021-01-27 11:25:00,49.75,50.03,49.75,49.93,54742.0,47.9337,48.2035,47.9337,48.1072,54742.0
2021-01-27 11:30:00,49.91,50.06,49.77,49.98,76049.0,48.0879,48.2324,47.953,48.1553,76049.0
2021-01-27 11:35:00,49.98,50.05,49.78,49.98,64814.0,48.1553,48.2228,47.9626,48.1553,64814.0
2021-01-27 11:40:00,49.97,50.01,49.85,49.99,49101.0,48.1457,48.1843,48.0301,48.165,49101.0
2021-01-27 11:45:00,49.97,50.0,49.66,49.66,93841.0,48.1457,48.1746,47.847,47.847,93841.0
2021-01-27 11:50:00,49.66,49.77,49.49,49.7,146148.0,47.847,47.953,47.6832,47.8856,146148.0
2021-01-27 11:55:00,49.69,49.89,49.67,49.87,84996.0,47.8759,48.0686,47.8567,48.0494,84996.0
2021-01-27 12:00:00,49.86,49.87,49.71,49.79,77272.0,48.0397,48.0494,47.8952,47.9723,77272.0
2021-01-27 12:05:00,49.78,49.93,49.66,49.68,131935.0,47.9626,48.1072,47.847,47.8663,131935.0
2021-01-27 12:10:00,49.69,49.9,49.68,49.9,73270.0,47.8759,48.0783,47.8663,48.0783,73270.0
2021-01-27 12:15:00,49.89,49.9,49.7,49.78,62760.0,48.0686,48.0783,47.8856,47.9626,62760.0
2021-01-27 12:20:00,49.76,49.87,49.76,49.87,82511.0,47.9434,48.0494,47.9434,48.0494,82511.0
2021-01-27 12:25:00,49.89,49.92,49.75,49.79,99784.0,48.0686,48.0975,47.9337,47.9723,99784.0
2021-01-27 12:30:00,49.79,49.87,49.75,49.75,80655.0,47.9723,48.0494,47.9337,47.9337,80655.0
2021-01-27 12:35:00,49.75,49.97,49.73,49.97,84191.0,47.9337,48.1457,47.9145,48.1457,84191.0
2021-01-27 12:40:00,49.98,50.02,49.93,49.95,67889.0,48.1553,48.1939,48.1072,48.1264,67889.0
2021-01-27 12:45:00,49.95,50.1,49.93,50.06,84152.0,48.1264,48.271,48.1072,48.2324,84152.0
2021-01-27 12:50:00,50.07,50.23,49.94,50.21,184923.0,48.2421,48.3962,48.1168,48.377,184923.0
2021-01-27 12:55:00,50.2,50.38,50.13,50.23,127661.0,48.3673,48.5407,48.2999,48.3962,127661.0
2021-01-27 13:00:00,50.22,50.23,49.91,49.94,88146.0,48.3866,48.3962,48.0879,48.1168,88146.0
2021-01-27 13:05:00,49.95,50.0,49.86,50.0,90673.0,48.1264,48.1746,48.0397,48.1746,90673.0
2021-01-27 13:10:00,50.01,50.01,49.81,49.82,70984.0,48.1843,48.1843,47.9916,48.0012,70984.0
2021-01-27 13:15:00,49.83,49.84,49.7,49.83,70150.0,48.0108,48.0205,47.8856,48.0108,70150.0
2021-01-27 13:20:00,49.85,50.02,49.85,50.02,56700.0,48.0301,48.1939,48.0301,48.1939,56700.0
2021-01-27 13:25:00,50.01,50.1,49.93,49.95,62605.0,48.1843,48.271,48.1072,48.1264,62605.0
2021-01-27 13:30:00,49.93,49.98,49.85,49.96,64962.0,48.1072,48.1553,48.0301,48.1361,64962.0
2021-01-27 13:35:00,49.96,50.01,49.85,49.89,50564.0,48.1361,48.1843,48.0301,48.0686,50564.0
2021-01-27 13:40:00,49.89,49.89,49.7,49.7,76631.0,48.0686,48.0686,47.8856,47.8856,76631.0
2021-01-27 13:45:00,49.67,49.72,49.57,49.58,84479.0,47.8567,47.9048,47.7603,47.77,84479.0
2021-01-27 13:50:00,49.57,49.69,49.51,49.63,92846.0,47.7603,47.8759,47.7025,47.8181,92846.0
2021-01-27 13:55:00,49.62,49.73,49.45,49.54,143452.0,47.8085,47.9145,47.6447,47.7314,143452.0
2021-01-27 14:00:00,49.52,49.58,49.31,49.34,75130.0,47.7121,47.77,47.5098,47.5387,75130.0
2021-01-27 14:05:00,49.34,49.34,49.2,49.24,81544.0,47.5387,47.5387,47.4038,47.4424,81544.0
2021-01-27 14:10:00,49.25,49.34,49.04,49.15,357732.0,47.452,47.5387,47.2497,47.3556,357732.0
2021-01-27 14:15:00,49.13,49.16,48.86,48.88,183954.0,47.3364,47.3653,47.0762,47.0955,183954.0
2021-01-27 14:20:00,48.88,49.08,48.88,49.04,94615.0,47.0955,47.2882,47.0955,47.2497,94615.0
2021-01-27 14:25:00,49.04,49.05,48.85,48.85,72916.0,47.2497,47.2593,47.0666,47.0666,72916.0
2021-01-27 14:30:00,48.86,48.9,48.74,48.74,112303.0,47.0762,47.1148,46.9606,46.9606,112303.0
2021-01-27 14:35:00,48.75,48.82,48.61,48.72,137054.0,46.9703,47.0377,46.8354,46.9413,137054.0
2021-01-27 14:40:00,48.7,49.08,48.65,49.01,188134.0,46.9221,47.2882,46.8739,47.2208,188134.0
2021-01-27 14:45:00,49.02,49.22,48.61,48.68,220387.0,47.2304,47.4231,46.8354,46.9028,220387.0
2021-01-27 14:50:00,48.68,48.97,48.62,48.88,127485.0,46.9028,47.1822,46.845,47.0955,127485.0
2021-01-27 14:55:00,48.86,48.86,48.61,48.66,98279.0,47.0762,47.0762,46.8354,46.8835,98279.0
2021-01-27 15:00:00,48.65,48.67,48.35,48.39,203861.0,46.8739,46.8932,46.5849,46.6234,203861.0
2021-01-27 15:05:00,48.38,48.59,48.38,48.49,109023.0,46.6138,46.8161,46.6138,46.7197,109023.0
2021-01-27 15:10:00,48.5,48.81,48.49,48.81,203977.0,46.7294,47.0281,46.7197,47.0281,203977.0
2021-01-27 15:15:00,48.83,48.98,48.75,48.86,116846.0,47.0473,47.1919,46.9703,47.0762,116846.0
2021-01-27 15:20:00,48.85,48.9,48.68,48.76,113658.0,47.0666,47.1148,46.9028,46.9799,113658.0
2021-01-27 15:25:00,48.77,48.89,48.69,48.8,170430.0,46.9895,47.1051,46.9124,47.0184,170430.0
2021-01-27 15:30:00,48.81,49.03,48.75,48.85,159069.0,47.0281,47.24,46.9703,47.0666,159069.0
2021-01-27 15:35:00,48.86,48.94,48.52,48.52,162685.0,47.0762,47.1533,46.7486,46.7486,162685.0
2021-01-27 15:40:00,48.54,48.68,48.52,48.6,179679.0,46.7679,46.9028,46.7486,46.8257,179679.0
2021-01-27 15:45:00,48.6,49.01,48.56,49.0,293115.0,46.8257,47.2208,46.7872,47.2111,293115.0
2021-01-27 15:50:00,48.99,49.08,48.85,48.97,367695.0,47.2015,47.2882,47.0666,47.1822,367695.0
2021-01-27 15:55:00,48.98,49.15,48.84,49.15,446682.0,47.1919,47.3556,47.057,47.3556,446682.0
2021-01-28 09:30:00,49.25,49.98,49.13,49.48,333023.0,47.452,48.1553,47.3364,47.6736,333023.0
2021-01-28 09:35:00,49.41,49.45,48.42,48.59,479961.0,47.6062,47.6447,46.6523,46.8161,479961.0
2021-01-28 09:40:00,48.56,49.64,48.42,49.43,274998.0,46.7872,47.8278,46.6523,47.6254,274998.0
2021-01-28 09:45:00,49.5,49.5,48.9,49.38,277654.0,47.6929,47.6929,47.1148,47.5773,277654.0
2021-01-28 09:50:00,49.37,49.46,48.85,48.97,231776.0,47.5676,47.6543,47.0666,47.1822,231776.0
2021-01-28 09:55:00,49.01,49.55,48.37,48.55,356350.0,47.2208,47.741,46.6041,46.7776,356350.0
2021-01-28 10:00:00,48.57,48.73,47.86,48.33,194764.0,46.7968,46.951,46.1127,46.5656,194764.0
2021-01-28 10:05:00,48.53,48.53,47.92,48.01,255548.0,46.7583,46.7583,46.1706,46.2573,255548.0
2021-01-28 10:10:00,48.09,48.41,48.01,48.08,172234.0,46.3343,46.6427,46.2573,46.3247,172234.0
2021-01-28 10:15:00,48.11,48.34,47.91,48.09,247996.0,46.3536,46.5752,46.1609,46.3343,247996.0
2021-01-28 10:20:00,48.14,48.35,47.86,48.05,162914.0,46.3825,46.5849,46.1127,46.2958,162914.0
2021-01-28 10:25:00,48.07,48.27,48.02,48.06,140667.0,46.3151,46.5078,46.2669,46.3054,140667.0
2021-01-28 10:30:00,48.07,48.5,47.96,48.36,203053.0,46.3151,46.7294,46.2091,46.5945,203053.0
2021-01-28 10:35:00,48.36,48.41,47.98,48.07,129028.0,46.5945,46.6427,46.2284,46.3151,129028.0
2021-01-28 10:40:00,48.04,48.17,47.95,48.15,179271.0,46.2862,46.4114,46.1995,46.3922,179271.0
2021-01-28 10:45:00,48.2,48.34,47.98,48.23,211742.0,46.4403,46.5752,46.2284,46.4692,211742.0
2021-01-28 10:50:00,48.21,48.24,47.86,47.93,182803.0,46.45,46.4789,46.1127,46.1802,182803.0
2021-01-28 10:55:00,47.95,48.14,47.81,48.1,159139.0,46.1995,46.3825,46.0646,46.344,159139.0
2021-01-28 11:00:00,48.1,49.35,48.01,49.34,216195.0,46.344,47.5483,46.2573,47.5387,216195.0
2021-01-28 11:05:00,49.28,49.58,48.92,49.58,245106.0,47.4809,47.77,47.134,47.77,245106.0
2021-01-28 11:10:00,49.63,50.0,49.37,49.78,351728.0,47.8181,48.1746,47.5676,47.9626,351728.0
2021-01-28 11:15:00,49.78,49.81,49.12,49.74,270015.0,47.9626,47.9916,47.3267,47.9241,270015.0
2021-01-28 11:20:00,49.73,49.82,49.09,49.27,120365.0,47.9145,48.0012,47.2978,47.4713,120365.0
2021-01-28 11:25:00,49.33,49.46,49.05,49.42,122067.0,47.5291,47.6543,47.2593,47.6158,122067.0
2021-01-28 11:30:00,49.46,49.89,49.31,49.76,236873.0,47.6543,48.0686,47.5098,47.9434,236873.0
2021-01-28 11:35:00,49.76,49.89,49.39,49.45,103134.0,47.9434,48.0686,47.5869,47.6447,103134.0
2021-01-28 11:40:00,49.49,49.79,49.26,49.57,168229.0,47.6832,47.9723,47.4616,47.7603,168229.0
2021-01-28 11:45:00,49.59,50.48,49.48,50.21,316089.0,47.7796,48.6371,47.6736,48.377,316089.0
2021-01-28 11:50:00,50.21,50.37,49.9,50.08,267265.0,48.377,48.5311,48.0783,48.2517,267265.0
2021-01-28 11:55:00,50.05,50.26,49.67,49.8,182595.0,48.2228,48.4251,47.8567,47.9819,182595.0
2021-01-28 12:00:00,49.8,49.95,49.64,49.73,163312.0,47.9819,48.1264,47.8278,47.9145,163312.0
2021-01-28 12:05:00,49.73,49.92,49.67,49.71,67381.0,47.9145,48.0975,47.8567,47.8952,67381.0
2021-01-28 12:10:00,49.72,49.94,49.58,49.91,81739.0,47.9048,48.1168,47.77,48.0879,81739.0
2021-01-28 12:15:00,49.91,49.95,49.68,49.79,139441.0,48.0879,48.1264,47.8663,47.9723,139441.0
2021-01-28 12:20:00,49.79,49.86,49.69,49.8,58678.0,47.9723,48.0397,47.8759,47.9819,58678.0
2021-01-28 12:25:00,49.82,49.88,49.77,49.86,76141.0,48.0012,48.059,47.953,48.0397,76141.0
2021-01-28 12:30:00,49.86,50.1,49.82,50.09,95996.0,48.0397,48.271,48.0012,48.2613,95996.0
2021-01-28 12:35:00,50.1,50.25,49.82,49.87,78189.0,48.271,48.4155,48.0012,48.0494,78189.0
2021-01-28 12:40:00,49.86,50.08,49.81,50.0,40252.0,48.0397,48.2517,47.9916,48.1746,40252.0
2021-01-28 12:45:00,50.01,50.15,49.94,50.11,49495.0,48.1843,48.3191,48.1168,48.2806,49495.0
2021-01-28 12:50:00,50.13,50.45,50.09,50.28,116642.0,48.2999,48.6082,48.2613,48.4444,116642.0
2021-01-28 12:55:00,50.26,50.48,50.26,50.38,81101.0,48.4251,48.6371,48.4251,48.5407,81101.0
2021-01-28 13:00:00,50.41,50.59,50.14,50.19,80126.0,48.5696,48.7431,48.3095,48.3577,80126.0
2021-01-28 13:05:00,50.19,50.25,49.97,49.98,129292.0,48.3577,48.4155,48.1457,48.1553,129292.0
2021-01-28 13:10:00,49.96,49.97,49.63,49.72,85793.0,48.1361,48.1457,47.8181,47.9048,85793.0
2021-01-28 13:15:00,49.73,50.17,49.68,50.09,369823.0,47.9145,48.3384,47.8663,48.2613,369823.0
2021-01-28 13:20:00,50.12,50.31,50.04,50.07,104943.0,48.2902,48.4733,48.2132,48.2421,104943.0
2021-01-28 13:25:00,50.09,50.29,50.03,50.17,108357.0,48.2613,48.454,48.2035,48.3384,108357.0
2021-01-28 13:30:00,50.17,50.25,50.04,50.19,64128.0,48.3384,48.4155,48.2132,48.3577,64128.0
2021-01-28 13:35:00,50.2,50.29,50.13,50.13,78107.0,48.3673,48.454,48.2999,48.2999,78107.0
2021-01-28 13:40:00,50.16,50.16,49.81,49.91,123886.0,48.3288,48.3288,47.9916,48.0879,123886.0
2021-01-28 13:45:00,49.91,49.92,49.47,49.47,129021.0,48.0879,48.0975,47.664,47.664,129021.0
2021-01-28 13:50:00,49.47,49.64,49.39,49.56,112791.0,47.664,47.8278,47.5869,47.7507,112791.0
2021-01-28 13:55:00,49.57,49.66,49.5,49.58,69900.0,47.7603,47.847,47.6929,47.77,69900.0
2021-01-28 14:00:00,49.59,49.67,49.54,49.55,39448.0,47.7796,47.8567,47.7314,47.741,39448.0
2021-01-28 14:05:00,49.54,49.76,49.46,49.76,72748.0,47.7314,47.9434,47.6543,47.9434,72748.0
2021-01-28 14:10:00,49.76,50.02,49.73,49.93,92203.0,47.9434,48.1939,47.9145,48.1072,92203.0
2021-01-28 14:15:00,49.91,50.12,49.82,50.0,94538.0,48.0879,48.2902,48.0012,48.1746,94538.0
2021-01-28 14:20:00,50.0,50.4,49.99,50.27,145238.0,48.1746,48.56,48.165,48.4348,145238.0
2021-01-28 14:25:00,50.28,50.51,50.25,50.5,71435.0,48.4444,48.666,48.4155,48.6564,71435.0
2021-01-28 14:30:00,50.48,50.65,50.26,50.33,89464.0,48.6371,48.8009,48.4251,48.4926,89464.0
2021-01-28 14:35:00,50.35,50.37,50.01,50.1,59138.0,48.5118,48.5311,48.1843,48.271,59138.0
2021-01-28 14:40:00,50.09,50.1,49.88,49.9,196336.0,48.2613,48.271,48.059,48.0783,196336.0
2021-01-28 14:45:00,49.9,49.94,49.78,49.88,55332.0,48.0783,48.1168,47.9626,48.059,55332.0
2021-01-28 14:50:00,49.91,49.99,49.77,49.82,65416.0,48.0879,48.165,47.953,48.0012,65416.0
2021-01-28 14:55:00,49.77,49.87,49.67,49.83,75726.0,47.953,48.0494,47.8567,48.0108,75726.0
2021-01-28 15:00:00,49.82,49.84,49.67,49.84,77005.0,48.0012,48.0205,47.8567,48.0205,77005.0
2021-01-28 15:05:00,49.8,49.82,49.69,49.72,29631.0,47.9819,48.0012,47.8759,47.9048,29631.0
2021-01-28 15:10:00,49.72,49.79,49.51,49.53,177263.0,47.9048,47.9723,47.7025,47.7218,177263.0
2021-01-28 15:15:00,49.54,49.64,49.44,49.54,74875.0,47.7314,47.8278,47.6351,47.7314,74875.0
2021-01-28 15:20:00,49.54,49.56,49.43,49.51,63490.0,47.7314,47.7507,47.6254,47.7025,63490.0
2021-01-28 15:25:00,49.52,49.54,49.41,49.41,51691.0,47.7121,47.7314,47.6062,47.6062,51691.0
2021-01-28 15:30:00,49.43,49.49,49.31,49.37,71907.0,47.6254,47.6832,47.5098,47.5676,71907.0
2021-01-28 15:35:00,49.39,49.39,49.29,49.3,87907.0,47.5869,47.5869,47.4905,47.5002,87907.0
2021-01-28 15:40:00,49.3,49.37,49.19,49.26,122324.0,47.5002,47.5676,47.3942,47.4616,122324.0
2021-01-28 15:45:00,49.27,49.31,49.04,49.07,199064.0,47.4713,47.5098,47.2497,47.2786,199064.0
2021-01-28 15:50:00,49.07,49.34,49.06,49.33,311910.0,47.2786,47.5387,47.2689,47.5291,311910.0
2021-01-28 15:55:00,49.33,49.33,49.08,49.09,679816.0,47.5291,47.5291,47.2882,47.2978,679816.0
2021-01-29 09:30:00,49.01,49.34,48.92,49.07,190525.0,47.2208,47.5387,47.134,47.2786,190525.0
2021-01-29 09:35:00,49.04,49.08,48.71,48.75,175489.0,47.2497,47.2882,46.9317,46.9703,175489.0
2021-01-29 09:40:00,48.7,48.71,48.03,48.2,161765.0,46.9221,46.9317,46.2765,46.4403,161765.0
2021-01-29 09:45:00,48.17,48.38,47.9,48.11,202675.0,46.4114,46.6138,46.1513,46.3536,202675.0
2021-01-29 09:50:00,48.06,48.98,48.06,48.51,214833.0,46.3054,47.1919,46.3054,46.739,214833.0
2021-01-29 09:55:00,48.51,48.84,48.51,48.54,87050.0,46.739,47.057,46.739,46.7679,87050.0
2021-01-29 10:00:00,48.59,48.66,48.43,48.46,116056.0,46.8161,46.8835,46.6619,46.6908,116056.0
2021-01-29 10:05:00,48.48,48.5,48.26,48.34,140309.0,46.7101,46.7294,46.4981,46.5752,140309.0
2021-01-29 10:10:00,48.36,48.4,48.11,48.15,88269.0,46.5945,46.633,46.3536,46.3922,88269.0
2021-01-29 10:15:00,48.13,48.28,48.02,48.05,119757.0,46.3729,46.5174,46.2669,46.2958,119757.0
2021-01-29 10:20:00,48.05,48.29,48.03,48.26,222483.0,46.2958,46.527,46.2765,46.4981,222483.0
2021-01-29 10:25:00,48.24,48.43,48.12,48.39,112347.0,46.4789,46.6619,46.3633,46.6234,112347.0
2021-01-29 10:30:00,48.39,48.5,48.17,48.28,107657.0,46.6234,46.7294,46.4114,46.5174,107657.0
2021-01-29 10:35:00,48.27,48.33,48.09,48.29,77587.0,46.5078,46.5656,46.3343,46.527,77587.0
2021-01-29 10:40:00,48.29,48.39,48.25,48.34,101952.0,46.527,46.6234,46.4885,46.5752,101952.0
2021-01-29 10:45:00,48.34,48.73,48.33,48.55,122664.0,46.5752,46.951,46.5656,46.7776,122664.0
2021-01-29 10:50:00,48.53,48.59,48.34,48.39,137603.0,46.7583,46.8161,46.5752,46.6234,137603.0
2021-01-29 10:55:00,48.4,48.65,48.37,48.59,75923.0,46.633,46.8739,46.6041,46.8161,75923.0
2021-01-29 11:00:00,48.59,48.6,48.26,48.3,76912.0,46.8161,46.8257,46.4981,46.5367,76912.0
2021-01-29 11:05:00,48.32,48.41,48.3,48.35,67718.0,46.556,46.6427,46.5367,46.5849,67718.0
2021-01-29 11:10:00,48.35,48.37,48.03,48.11,138181.0,46.5849,46.6041,46.2765,46.3536,138181.0
2021-01-29 11:15:00,48.1,48.21,48.08,48.15,86188.0,46.344,46.45,46.3247,46.3922,86188.0
2021-01-29 11:20:00,48.15,48.18,48.1,48.11,60056.0,46.3922,46.4211,46.344,46.3536,60056.0
2021-01-29 11:25:00,48.11,48.19,48.05,48.05,124147.0,46.3536,46.4307,46.2958,46.2958,124147.0
2021-01-29 11:30:00,48.04,48.07,47.82,47.83,233559.0,46.2862,46.3151,46.0742,46.0838,233559.0
2021-01-29 11:35:00,47.84,47.89,47.47,47.71,197845.0,46.0935,46.1416,45.737,45.9682,197845.0
2021-01-29 11:40:00,47.71,48.0,47.67,47.91,85646.0,45.9682,46.2476,45.9297,46.1609,85646.0
2021-01-29 11:45:00,47.9,47.9,47.61,47.71,42723.0,46.1513,46.1513,45.8719,45.9682,42723.0
2021-01-29 11:50:00,47.7,47.82,47.65,47.82,54246.0,45.9586,46.0742,45.9104,46.0742,54246.0
2021-01-29 11:55:00,47.83,47.87,47.8,47.87,59778.0,46.0838,46.1224,46.0549,46.1224,59778.0
2021-01-29 12:00:00,47.89,48.12,47.87,47.95,159861.0,46.1416,46.3633,46.1224,46.1995,159861.0
2021-01-29 12:05:00,47.93,48.27,47.9,48.25,237340.0,46.1802,46.5078,46.1513,46.4885,237340.0
2021-01-29 12:10:00,48.26,48.35,48.21,48.21,67482.0,46.4981,46.5849,46.45,46.45,67482.0
2021-01-29 12:15:00,48.21,48.23,48.01,48.03,102928.0,46.45,46.4692,46.2573,46.2765,102928.0
2021-01-29 12:20:00,48.01,48.14,47.87,47.93,150903.0,46.2573,46.3825,46.1224,46.1802,150903.0
2021-01-29 12:25:00,47.92,48.09,47.8,47.88,62137.0,46.1706,46.3343,46.0549,46.132,62137.0
2021-01-29 12:30:00,47.85,48.01,47.77,47.77,57952.0,46.1031,46.2573,46.026,46.026,57952.0
2021-01-29 12:35:00,47.75,47.84,47.67,47.72,75858.0,46.0068,46.0935,45.9297,45.9779,75858.0
2021-01-29 12:40:00,47.72,47.8,47.61,47.66,70018.0,45.9779,46.0549,45.8719,45.92,70018.0
2021-01-29 12:45:00,47.66,47.7,47.44,47.48,74171.0,45.92,45.9586,45.7081,45.7466,74171.0
2021-01-29 12:50:00,47.49,47.97,47.47,47.92,326428.0,45.7563,46.2187,45.737,46.1706,326428.0
2021-01-29 12:55:00,47.93,47.94,47.81,47.82,61967.0,46.1802,46.1898,46.0646,46.0742,61967.0
2021-01-29 13:00:00,47.82,48.11,47.8,47.98,60048.0,46.0742,46.3536,46.0549,46.2284,60048.0
2021-01-29 13:05:00,47.96,47.96,47.61,47.73,103765.0,46.2091,46.2091,45.8719,45.9875,103765.0
2021-01-29 13:10:00,47.72,47.75,47.62,47.72,50163.0,45.9779,46.0068,45.8815,45.9779,50163.0
2021-01-29 13:15:00,47.71,47.73,47.61,47.63,40294.0,45.9682,45.9875,45.8719,45.8911,40294.0
2021-01-29 13:20:00,47.64,47.73,47.6,47.64,40704.0,45.9008,45.9875,45.8622,45.9008,40704.0
2021-01-29 13:25:00,47.61,47.82,47.57,47.82,124169.0,45.8719,46.0742,45.8333,46.0742,124169.0
2021-01-29 13:30:00,47.84,47.97,47.66,47.96,60761.0,46.0935,46.2187,45.92,46.2091,60761.0
2021-01-29 13:35:00,47.97,48.16,47.97,48.04,54295.0,46.2187,46.4018,46.2187,46.2862,54295.0
2021-01-29 13:40:00,48.05,48.14,47.99,48.02,82060.0,46.2958,46.3825,46.238,46.2669,82060.0
2021-01-29 13:45:00,48.04,48.18,48.03,48.14,164213.0,46.2862,46.4211,46.2765,46.3825,164213.0
2021-01-29 13:50:00,48.13,48.17,47.9,48.02,65782.0,46.3729,46.4114,46.1513,46.2669,65782.0
2021-01-29 13:55:00,48.02,48.11,47.9,48.0,43304.0,46.2669,46.3536,46.1513,46.2476,43304.0
2021-01-29 14:00:00,48.0,48.17,47.97,48.13,63750.0,46.2476,46.4114,46.2187,46.3729,63750.0
2021-01-29 14:05:00,48.14,48.29,48.1,48.25,94196.0,46.3825,46.527,46.344,46.4885,94196.0
2021-01-29 14:10:00,48.26,48.27,48.18,48.23,60867.0,46.4981,46.5078,46.4211,46.4692,60867.0
2021-01-29 14:15:00,48.23,48.5,48.23,48.39,141364.0,46.4692,46.7294,46.4692,46.6234,141364.0
2021-01-29 14:20:00,48.39,48.39,48.24,48.26,60994.0,46.6234,46.6234,46.4789,46.4981,60994.0
2021-01-29 14:25:00,48.26,48.27,48.18,48.22,46367.0,46.4981,46.5078,46.4211,46.4596,46367.0
2021-01-29 14:30:00,48.22,48.22,48.03,48.07,95870.0,46.4596,46.4596,46.2765,46.3151,95870.0
2021-01-29 14:35:00,48.09,48.17,48.07,48.12,42967.0,46.3343,46.4114,46.3151,46.3633,42967.0
2021-01-29 14:40:00,48.11,48.24,47.98,48.11,39931.0,46.3536,46.4789,46.2284,46.3536,39931.0
2021-01-29 14:45:00,48.1,48.16,48.05,48.07,57542.0,46.344,46.4018,46.2958,46.3151,57542.0
2021-01-29 14:50:00,48.08,48.16,48.07,48.13,37226.0,46.3247,46.4018,46.3151,46.3729,37226.0
2021-01-29 14:55:00,48.13,48.16,48.05,48.06,56708.0,46.3729,46.4018,46.2958,46.3054,56708.0
2021-01-29 15:00:00,48.08,48.27,48.07,48.18,88502.0,46.3247,46.5078,46.3151,46.4211,88502.0
2021-01-29 15:05:00,48.18,48.27,48.09,48.18,92235.0,46.4211,46.5078,46.3343,46.4211,92235.0
2021-01-29 15:10:00,48.18,48.49,48.17,48.34,166336.0,46.4211,46.7197,46.4114,46.5752,166336.0
2021-01-29 15:15:00,48.34,48.4,48.21,48.23,157288.0,46.5752,46.633,46.45,46.4692,157288.0
2021-01-29 15:20:00,48.23,48.48,48.22,48.47,73866.0,46.4692,46.7101,46.4596,46.7005,73866.0
2021-01-29 15:25:00,48.48,48.5,48.28,48.29,79302.0,46.7101,46.7294,46.5174,46.527,79302.0
2021-01-29 15:30:00,48.28,48.43,48.26,48.28,80342.0,46.5174,46.6619,46.4981,46.5174,80342.0
2021-01-29 15:35:00,48.28,48.28,48.12,48.14,100037.0,46.5174,46.5174,46.3633,46.3825,100037.0
2021-01-29 15:40:00,48.14,48.16,48.0,48.02,131743.0,46.3825,46.4018,46.2476,46.2669,131743.0
2021-01-29 15:45:00,48.02,48.36,47.96,48.32,279735.0,46.2669,46.5945,46.2091,46.556,279735.0
2021-01-29 15:50:00,48.32,48.5,48.3,48.43,272710.0,46.556,46.7294,46.5367,46.6619,272710.0
2021-01-29 15:55:00,48.43,48.59,48.05,48.07,415572.0,46.6619,46.8161,46.2958,46.3151,415572.0
2021-02-01 09:30:00,49.0,49.07,48.5,48.76,214983.0,47.2111,47.2786,46.7294,46.9799,214983.0
2021-02-01 09:35:00,48.84,49.45,48.65,48.94,146380.0,47.057,47.6447,46.8739,47.1533,146380.0
2021-02-01 09:40:00,48.94,49.5,48.61,49.25,101333.0,47.1533,47.6929,46.8354,47.452,101333.0
2021-02-01 09:45:00,49.28,49.41,49.03,49.1,140823.0,47.4809,47.6062,47.24,47.3075,140823.0
2021-02-01 09:50:00,49.07,49.35,48.82,48.87,104986.0,47.2786,47.5483,47.0377,47.0859,104986.0
2021-02-01 09:55:00,48.89,49.19,48.88,49.04,86967.0,47.1051,47.3942,47.0955,47.2497,86967.0
2021-02-01 10:00:00,49.04,49.04,48.7,48.87,80375.0,47.2497,47.2497,46.9221,47.0859,80375.0
2021-02-01 10:05:00,48.89,49.12,48.81,48.83,81000.0,47.1051,47.3267,47.0281,47.0473,81000.0
2021-02-01 10:10:00,48.82,48.98,48.76,48.84,90894.0,47.0377,47.1919,46.9799,47.057,90894.0
2021-02-01 10:15:00,48.84,48.94,48.71,48.91,81664.0,47.057,47.1533,46.9317,47.1244,81664.0
2021-02-01 10:20:00,48.93,49.17,48.92,48.99,217117.0,47.1437,47.3749,47.134,47.2015,217117.0
2021-02-01 10:25:00,49.01,49.2,48.87,49.13,164852.0,47.2208,47.4038,47.0859,47.3364,164852.0
2021-02-01 10:30:00,49.13,49.7,49.13,49.52,154825.0,47.3364,47.8856,47.3364,47.7121,154825.0
2021-02-01 10:35:00,49.5,49.58,49.27,49.41,125878.0,47.6929,47.77,47.4713,47.6062,125878.0
2021-02-01 10:40:00,49.42,49.6,49.24,49.49,85096.0,47.6158,47.7892,47.4424,47.6832,85096.0
2021-02-01 10:45:00,49.49,49.58,49.35,49.48,96243.0,47.6832,47.77,47.5483,47.6736,96243.0
2021-02-01 10:50:00,49.49,49.5,49.14,49.15,65064.0,47.6832,47.6929,47.346,47.3556,65064.0
2021-02-01 10:55:00,49.16,49.23,49.02,49.21,166426.0,47.3653,47.4327,47.2304,47.4135,166426.0
2021-02-01 11:00:00,49.2,49.26,49.06,49.25,51501.0,47.4038,47.4616,47.2689,47.452,51501.0
2021-02-01 11:05:00,49.24,49.3,48.97,49.29,107782.0,47.4424,47.5002,47.1822,47.4905,107782.0
2021-02-01 11:10:00,49.3,49.4,49.23,49.23,54638.0,47.5002,47.5965,47.4327,47.4327,54638.0
2021-02-01 11:15:00,49.23,49.5,49.23,49.46,60361.0,47.4327,47.6929,47.4327,47.6543,60361.0
2021-02-01 11:20:00,49.48,49.7,49.47,49.67,80731.0,47.6736,47.8856,47.664,47.8567,80731.0
2021-02-01 11:25:00,49.7,49.94,49.69,49.81,112245.0,47.8856,48.1168,47.8759,47.9916,112245.0
2021-02-01 11:30:00,49.81,49.95,49.79,49.91,108038.0,47.9916,48.1264,47.9723,48.0879,108038.0
2021-02-01 11:35:00,49.91,49.99,49.7,49.82,61157.0,48.0879,48.165,47.8856,48.0012,61157.0
2021-02-01 11:40:00,49.82,49.9,49.78,49.83,47603.0,48.0012,48.0783,47.9626,48.0108,47603.0
2021-02-01 11:45:00,49.85,49.94,49.81,49.87,46311.0,48.0301,48.1168,47.9916,48.0494,46311.0
2021-02-01 11:50:00,49.88,49.95,49.71,49.82,79711.0,48.059,48.1264,47.8952,48.0012,79711.0
2021-02-01 11:55:00,49.82,49.82,49.65,49.8,98977.0,48.0012,48.0012,47.8374,47.9819,98977.0
2021-02-01 12:00:00,49.8,49.81,49.67,49.74,43979.0,47.9819,47.9916,47.8567,47.9241,43979.0
2021-02-01 12:05:00,49.75,49.77,49.62,49.68,52922.0,47.9337,47.953,47.8085,47.8663,52922.0
2021-02-01 12:10:00,49.65,49.71,49.51,49.67,58943.0,47.8374,47.8952,47.7025,47.8567,58943.0
2021-02-01 12:15:00,49.67,49.72,49.56,49.65,97432.0,47.8567,47.9048,47.7507,47.8374,97432.0
2021-02-01 12:20:00,49.67,49.67,49.47,49.53,57877.0,47.8567,47.8567,47.664,47.7218,57877.0
2021-02-01 12:25:00,49.53,49.66,49.51,49.66,57173.0,47.7218,47.847,47.7025,47.847,57173.0
2021-02-01 12:30:00,49.67,49.76,49.6,49.66,49220.0,47.8567,47.9434,47.7892,47.847,49220.0
2021-02-01 12:35:00,49.65,49.66,49.47,49.59,62830.0,47.8374,47.847,47.664,47.7796,62830.0
2021-02-01 12:40:00,49.59,49.75,49.58,49.63,68391.0,47.7796,47.9337,47.77,47.8181,68391.0
2021-02-01 12:45:00,49.64,49.73,49.63,49.68,47813.0,47.8278,47.9145,47.8181,47.8663,47813.0
2021-02-01 12:50:00,49.68,49.68,49.52,49.66,42221.0,47.8663,47.8663,47.7121,47.847,42221.0
2021-02-01 12:55:00,49.66,49.75,49.61,49.73,33822.0,47.847,47.9337,47.7989,47.9145,33822.0
2021-02-01 13:00:00,49.71,49.75,49.62,49.65,40476.0,47.8952,47.9337,47.8085,47.8374,40476.0
2021-02-01 13:05:00,49.63,49.71,49.6,49.68,48377.0,47.8181,47.8952,47.7892,47.8663,48377.0
2021-02-01 13:10:00,49.68,49.84,49.67,49.79,54328.0,47.8663,48.0205,47.8567,47.9723,54328.0
2021-02-01 13:15:00,49.78,49.87,49.75,49.84,57821.0,47.9626,48.0494,47.9337,48.0205,57821.0
2021-02-01 13:20:00,49.83,49.92,49.83,49.86,77020.0,48.0108,48.0975,48.0108,48.0397,77020.0
2021-02-01 13:25:00,49.86,49.87,49.73,49.8,36188.0,48.0397,48.0494,47.9145,47.9819,36188.0
2021-02-01 13:30:00,49.79,49.91,49.79,49.82,49598.0,47.9723,48.0879,47.9723,48.0012,49598.0
2021-02-01 13:35:00,49.8,49.93,49.79,49.87,42443.0,47.9819,48.1072,47.9723,48.0494,42443.0
2021-02-01 13:40:00,49.87,49.89,49.82,49.89,29361.0,48.0494,48.0686,48.0012,48.0686,29361.0
2021-02-01 13:45:00,49.9,49.91,49.67,49.69,67842.0,48.0783,48.0879,47.8567,47.8759,67842.0
2021-02-01 13:50:00,49.69,49.71,49.64,49.68,48405.0,47.8759,47.8952,47.8278,47.8663,48405.0
2021-02-01 13:55:00,49.67,49.68,49.52,49.53,51828.0,47.8567,47.8663,47.7121,47.7218,51828.0
2021-02-01 14:00:00,49.52,49.64,49.48,49.57,75105.0,47.7121,47.8278,47.6736,47.7603,75105.0
2021-02-01 14:05:00,49.57,49.62,49.37,49.39,75950.0,47.7603,47.8085,47.5676,47.5869,75950.0
2021-02-01 14:10:00,49.39,49.43,49.36,49.43,36299.0,47.5869,47.6254,47.558,47.6254,36299.0
2021-02-01 14:15:00,49.43,49.5,49.4,49.48,53314.0,47.6254,47.6929,47.5965,47.6736,53314.0
2021-02-01 14:20:00,49.47,49.48,49.39,49.4,39281.0,47.664,47.6736,47.5869,47.5965,39281.0
2021-02-01 14:25:00,49.41,49.49,49.3,49.32,44732.0,47.6062,47.6832,47.5002,47.5194,44732.0
2021-02-01 14:30:00,49.32,49.42,49.3,49.41,49871.0,47.5194,47.6158,47.5002,47.6062,49871.0
2021-02-01 14:35:00,49.41,49.45,49.39,49.41,44601.0,47.6062,47.6447,47.5869,47.6062,44601.0
2021-02-01 14:40:00,49.41,49.49,49.29,49.37,85034.0,47.6062,47.6832,47.4905,47.5676,85034.0
2021-02-01 14:45:00,49.37,49.57,49.36,49.55,48151.0,47.5676,47.7603,47.558,47.741,48151.0
2021-02-01 14:50:00,49.55,49.56,49.49,49.52,25347.0,47.741,47.7507,47.6832,47.7121,25347.0
2021-02-01 14:55:00,49.53,49.57,49.46,49.53,48194.0,47.7218,47.7603,47.6543,47.7218,48194.0
2021-02-01 15:00:00,49.54,49.58,49.44,49.52,201907.0,47.7314,47.77,47.6351,47.7121,201907.0
2021-02-01 15:05:00,49.52,49.52,49.34,49.4,46417.0,47.7121,47.7121,47.5387,47.5965,46417.0
2021-02-01 15:10:00,49.39,49.39,49.22,49.27,197142.0,47.5869,47.5869,47.4231,47.4713,197142.0
2021-02-01 15:15:00,49.28,49.31,49.2,49.24,108937.0,47.4809,47.5098,47.4038,47.4424,108937.0
2021-02-01 15:20:00,49.25,49.31,49.22,49.25,24235.0,47.452,47.5098,47.4231,47.452,24235.0
2021-02-01 15:25:00,49.25,49.3,49.24,49.25,21281.0,47.452,47.5002,47.4424,47.452,21281.0
2021-02-01 15:30:00,49.26,49.31,49.24,49.29,83895.0,47.4616,47.5098,47.4424,47.4905,83895.0
2021-02-01 15:35:00,49.29,49.34,49.24,49.25,45911.0,47.4905,47.5387,47.4424,47.452,45911.0
2021-02-01 15:40:00,49.25,49.25,49.18,49.21,69896.0,47.452,47.452,47.3846,47.4135,69896.0
2021-02-01 15:45:00,49.21,49.24,49.15,49.23,104936.0,47.4135,47.4424,47.3556,47.4327,104936.0
2021-02-01 15:50:00,49.22,49.4,49.2,49.35,171725.0,47.4231,47.5965,47.4038,47.5483,171725.0
2021-02-01 15:55:00,49.34,49.35,49.07,49.07,453309.0,47.5387,47.5483,47.2786,47.2786,453309.0
2021-02-02 09:30:00,49.75,50.16,49.42,50.04,272053.0,47.9337,48.3288,47.6158,48.2132,272053.0
2021-02-02 09:35:00,50.04,50.34,49.96,50.17,156937.0,48.2132,48.5022,48.1361,48.3384,156937.0
2021-02-02 09:40:00,50.19,50.53,50.18,50.42,53611.0,48.3577,48.6853,48.348,48.5793,53611.0
2021-02-02 09:45:00,50.4,50.58,50.34,50.36,73487.0,48.56,48.7334,48.5022,48.5215,73487.0
2021-02-02 09:50:00,50.33,50.4,50.14,50.22,58865.0,48.4926,48.56,48.3095,48.3866,58865.0
2021-02-02 09:55:00,50.27,50.54,50.2,50.4,101729.0,48.4348,48.6949,48.3673,48.56,101729.0
2021-02-02 10:00:00,50.39,50.9,50.39,50.89,135948.0,48.5504,49.0418,48.5504,49.0321,135948.0
2021-02-02 10:05:00,50.89,50.89,50.59,50.77,72194.0,49.0321,49.0321,48.7431,48.9165,72194.0
2021-02-02 10:10:00,50.77,50.93,50.66,50.92,101684.0,48.9165,49.0707,48.8105,49.061,101684.0
2021-02-02 10:15:00,50.91,51.44,50.91,51.35,256212.0,49.0514,49.562,49.0514,49.4753,256212.0
2021-02-02 10:20:00,51.37,51.87,51.37,51.84,354803.0,49.4946,49.9763,49.4946,49.9474,354803.0
2021-02-02 10:25:00,51.85,51.98,51.73,51.79,268985.0,49.9571,50.0823,49.8415,49.8993,268985.0
2021-02-02 10:30:00,51.79,51.92,51.76,51.88,205245.0,49.8993,50.0245,49.8704,49.986,205245.0
2021-02-02 10:35:00,51.86,52.1,51.84,51.94,157702.0,49.9667,50.198,49.9474,50.0438,157702.0
2021-02-02 10:40:00,51.93,52.14,51.91,52.12,257874.0,50.0342,50.2365,50.0149,50.2172,257874.0
2021-02-02 10:45:00,52.12,52.34,52.11,52.3,160065.0,50.2172,50.4292,50.2076,50.3907,160065.0
2021-02-02 10:50:00,52.32,52.49,52.3,52.4,132559.0,50.4099,50.5737,50.3907,50.487,132559.0
2021-02-02 10:55:00,52.36,52.44,51.94,51.96,155995.0,50.4485,50.5255,50.0438,50.0631,155995.0
2021-02-02 11:00:00,51.96,52.21,51.9,52.08,74758.0,50.0631,50.3039,50.0053,50.1787,74758.0
2021-02-02 11:05:00,52.07,52.27,51.97,52.26,110473.0,50.169,50.3617,50.0727,50.3521,110473.0
2021-02-02 11:10:00,52.27,52.45,52.21,52.37,107613.0,50.3617,50.5352,50.3039,50.4581,107613.0
2021-02-02 11:15:00,52.37,52.57,52.35,52.55,83535.0,50.4581,50.6508,50.4388,50.6315,83535.0
2021-02-02 11:20:00,52.55,52.65,52.41,52.59,120075.0,50.6315,50.7279,50.4966,50.6701,120075.0
2021-02-02 11:25:00,52.57,52.69,52.42,52.48,85107.0,50.6508,50.7664,50.5063,50.5641,85107.0
2021-02-02 11:30:00,52.47,52.54,52.2,52.22,215622.0,50.5544,50.6219,50.2943,50.3136,215622.0
2021-02-02 11:35:00,52.23,52.3,52.1,52.18,91094.0,50.3232,50.3907,50.198,50.275,91094.0
2021-02-02 11:40:00,52.18,52.37,52.17,52.28,69860.0,50.275,50.4581,50.2654,50.3714,69860.0
2021-02-02 11:45:00,52.28,52.32,51.99,52.13,78957.0,50.3714,50.4099,50.092,50.2269,78957.0
2021-02-02 11:50:00,52.13,52.22,52.03,52.13,173130.0,50.2269,50.3136,50.1305,50.2269,173130.0
2021-02-02 11:55:00,52.14,52.25,52.08,52.23,90798.0,50.2365,50.3425,50.1787,50.3232,90798.0
2021-02-02 12:00:00,52.23,52.29,52.15,52.29,32326.0,50.3232,50.381,50.2461,50.381,32326.0
2021-02-02 12:05:00,52.29,52.45,52.26,52.36,118715.0,50.381,50.5352,50.3521,50.4485,118715.0
2021-02-02 12:10:00,52.34,52.35,52.0,52.01,123745.0,50.4292,50.4388,50.1016,50.1112,123745.0
2021-02-02 12:15:00,52.02,52.09,51.87,52.09,132863.0,50.1209,50.1883,49.9763,50.1883,132863.0
2021-02-02 12:20:00,52.09,52.33,52.08,52.23,142599.0,50.1883,50.4196,50.1787,50.3232,142599.0
2021-02-02 12:25:00,52.24,52.45,52.18,52.21,164618.0,50.3328,50.5352,50.275,50.3039,164618.0
2021-02-02 12:30:00,52.21,52.22,52.09,52.14,29503.0,50.3039,50.3136,50.1883,50.2365,29503.0
2021-02-02 12:35:00,52.14,52.23,52.13,52.2,103323.0,50.2365,50.3232,50.2269,50.2943,103323.0
2021-02-02 12:40:00,52.18,52.18,52.01,52.07,119778.0,50.275,50.275,50.1112,50.169,119778.0
2021-02-02 12:45:00,52.08,52.11,51.99,52.1,82349.0,50.1787,50.2076,50.092,50.198,82349.0
2021-02-02 12:50:00,52.09,52.17,51.99,52.05,28156.0,50.1883,50.2654,50.092,50.1498,28156.0
2021-02-02 12:55:00,52.05,52.09,52.0,52.04,24947.0,50.1498,50.1883,50.1016,50.1401,24947.0
2021-02-02 13:00:00,52.04,52.09,51.99,52.09,43435.0,50.1401,50.1883,50.092,50.1883,43435.0
2021-02-02 13:05:00,52.1,52.1,51.99,52.07,32387.0,50.198,50.198,50.092,50.169,32387.0
2021-02-02 13:10:00,52.06,52.12,51.97,52.09,85867.0,50.1594,50.2172,50.0727,50.1883,85867.0
2021-02-02 13:15:00,52.09,52.09,51.97,51.99,85719.0,50.1883,50.1883,50.0727,50.092,85719.0
2021-02-02 13:20:00,52.0,52.01,51.75,51.77,67074.0,50.1016,50.1112,49.8607,49.88,67074.0
2021-02-02 13:25:00,51.79,51.93,51.78,51.93,33969.0,49.8993,50.0342,49.8896,50.0342,33969.0
2021-02-02 13:30:00,51.94,51.97,51.89,51.95,30216.0,50.0438,50.0727,49.9956,50.0534,30216.0
2021-02-02 13:35:00,51.96,52.0,51.91,51.97,65191.0,50.0631,50.1016,50.0149,50.0727,65191.0
2021-02-02 13:40:00,51.97,52.15,51.97,52.05,36645.0,50.0727,50.2461,50.0727,50.1498,36645.0
2021-02-02 13:45:00,52.05,52.07,51.95,51.95,30307.0,50.1498,50.169,50.0534,50.0534,30307.0
2021-02-02 13:50:00,51.95,52.06,51.92,52.02,40775.0,50.0534,50.1594,50.0245,50.1209,40775.0
2021-02-02 13:55:00,52.03,52.04,51.93,52.02,60064.0,50.1305,50.1401,50.0342,50.1209,60064.0
2021-02-02 14:00:00,52.02,52.03,51.92,51.92,50517.0,50.1209,50.1305,50.0245,50.0245,50517.0
2021-02-02 14:05:00,51.93,52.05,51.93,52.01,33528.0,50.0342,50.1498,50.0342,50.1112,33528.0
2021-02-02 14:10:00,52.01,52.01,51.81,51.87,111070.0,50.1112,50.1112,49.9185,49.9763,111070.0
2021-02-02 14:15:00,51.88,51.95,51.84,51.95,44366.0,49.986,50.0534,49.9474,50.0534,44366.0
2021-02-02 14:20:00,51.95,51.96,51.7,51.81,75585.0,50.0534,50.0631,49.8126,49.9185,75585.0
2021-02-02 14:25:00,51.81,51.86,51.65,51.86,119125.0,49.9185,49.9667,49.7644,49.9667,119125.0
2021-02-02 14:30:00,51.86,51.95,51.81,51.93,76108.0,49.9667,50.0534,49.9185,50.0342,76108.0
2021-02-02 14:35:00,51.94,51.97,51.87,51.96,60536.0,50.0438,50.0727,49.9763,50.0631,60536.0
2021-02-02 14:40:00,51.97,51.97,51.86,51.94,47821.0,50.0727,50.0727,49.9667,50.0438,47821.0
2021-02-02 14:45:00,51.94,52.03,51.91,51.94,62466.0,50.0438,50.1305,50.0149,50.0438,62466.0
2021-02-02 14:50:00,51.96,51.96,51.9,51.96,64232.0,50.0631,50.0631,50.0053,50.0631,64232.0
2021-02-02 14:55:00,51.95,52.17,51.94,52.11,98348.0,50.0534,50.2654,50.0438,50.2076,98348.0
2021-02-02 15:00:00,52.12,52.24,52.08,52.22,61169.0,50.2172,50.3328,50.1787,50.3136,61169.0
2021-02-02 15:05:00,52.22,52.31,52.16,52.25,98317.0,50.3136,50.4003,50.2558,50.3425,98317.0
2021-02-02 15:10:00,52.25,52.37,52.2,52.21,210792.0,50.3425,50.4581,50.2943,50.3039,210792.0
2021-02-02 15:15:00,52.21,52.35,52.15,52.3,79966.0,50.3039,50.4388,50.2461,50.3907,79966.0
2021-02-02 15:20:00,52.3,52.4,52.27,52.34,99077.0,50.3907,50.487,50.3617,50.4292,99077.0
2021-02-02 15:25:00,52.34,52.37,52.15,52.16,92346.0,50.4292,50.4581,50.2461,50.2558,92346.0
2021-02-02 15:30:00,52.17,52.26,52.11,52.17,84904.0,50.2654,50.3521,50.2076,50.2654,84904.0
2021-02-02 15:35:00,52.16,52.26,52.11,52.21,78941.0,50.2558,50.3521,50.2076,50.3039,78941.0
2021-02-02 15:40:00,52.21,52.29,52.2,52.26,99623.0,50.3039,50.381,50.2943,50.3521,99623.0
2021-02-02 15:45:00,52.25,52.38,52.25,52.35,125505.0,50.3425,50.4677,50.3425,50.4388,125505.0
2021-02-02 15:50:00,52.34,52.41,52.26,52.28,185141.0,50.4292,50.4966,50.3521,50.3714,185141.0
2021-02-02 15:55:00,52.27,52.31,52.14,52.16,293773.0,50.3617,50.4003,50.2365,50.2558,293773.0
2021-02-03 09:30:00,52.3,52.74,52.13,52.32,163583.0,50.3907,50.8146,50.2269,50.4099,163583.0
2021-02-03 09:35:00,52.36,52.6,52.03,52.25,88221.0,50.4485,50.6797,50.1305,50.3425,88221.0
2021-02-03 09:40:00,52.36,52.83,52.29,52.54,68936.0,50.4485,50.9013,50.381,50.6219,68936.0
2021-02-03 09:45:00,52.64,53.21,52.59,53.13,223404.0,50.7182,51.2674,50.6701,51.1903,223404.0
2021-02-03 09:50:00,53.11,53.31,52.75,52.84,221841.0,51.1711,51.3638,50.8242,50.9109,221841.0
2021-02-03 09:55:00,52.81,53.04,52.76,53.0,74085.0,50.882,51.1036,50.8339,51.0651,74085.0
2021-02-03 10:00:00,53.01,53.01,52.74,52.81,62571.0,51.0747,51.0747,50.8146,50.882,62571.0
2021-02-03 10:05:00,52.81,53.17,52.76,53.08,56758.0,50.882,51.2289,50.8339,51.1422,56758.0
2021-02-03 10:10:00,53.06,53.08,52.95,53.02,51302.0,51.1229,51.1422,51.0169,51.0844,51302.0
2021-02-03 10:15:00,53.03,53.36,52.93,53.02,222006.0,51.094,51.412,50.9977,51.0844,222006.0
2021-02-03 10:20:00,53.05,53.08,52.78,52.81,142225.0,51.1133,51.1422,50.8531,50.882,142225.0
2021-02-03 10:25:00,52.83,52.9,52.5,52.5,64698.0,50.9013,50.9687,50.5833,50.5833,64698.0
2021-02-03 10:30:00,52.51,52.64,52.4,52.64,80935.0,50.593,50.7182,50.487,50.7182,80935.0
2021-02-03 10:35:00,52.65,52.7,52.51,52.58,44529.0,50.7279,50.776,50.593,50.6604,44529.0
2021-02-03 10:40:00,52.59,52.88,52.57,52.82,109108.0,50.6701,50.9495,50.6508,50.8917,109108.0
2021-02-03 10:45:00,52.82,53.09,52.8,53.04,88261.0,50.8917,51.1518,50.8724,51.1036,88261.0
2021-02-03 10:50:00,53.02,53.18,53.0,53.14,46594.0,51.0844,51.2385,51.0651,51.2,46594.0
2021-02-03 10:55:00,53.14,53.14,52.93,53.04,44362.0,51.2,51.2,50.9977,51.1036,44362.0
2021-02-03 11:00:00,53.04,53.09,52.92,52.98,32731.0,51.1036,51.1518,50.988,51.0458,32731.0
2021-02-03 11:05:00,52.94,53.04,52.8,52.82,88565.0,51.0073,51.1036,50.8724,50.8917,88565.0
2021-02-03 11:10:00,52.83,53.0,52.75,52.98,61881.0,50.9013,51.0651,50.8242,51.0458,61881.0
2021-02-03 11:15:00,52.97,53.2,52.83,53.16,175986.0,51.0362,51.2578,50.9013,51.2193,175986.0
2021-02-03 11:20:00,53.12,53.33,53.12,53.29,142568.0,51.1807,51.383,51.1807,51.3445,142568.0
2021-02-03 11:25:00,53.27,53.27,53.1,53.23,33073.0,51.3252,51.3252,51.1614,51.2867,33073.0
2021-02-03 11:30:00,53.24,53.31,53.2,53.25,53862.0,51.2963,51.3638,51.2578,51.306,53862.0
2021-02-03 11:35:00,53.24,53.35,53.2,53.24,52324.0,51.2963,51.4023,51.2578,51.2963,52324.0
2021-02-03 11:40:00,53.24,53.4,53.22,53.39,38919.0,51.2963,51.4505,51.2771,51.4409,38919.0
2021-02-03 11:45:00,53.4,53.57,53.38,53.57,159241.0,51.4505,51.6143,51.4312,51.6143,159241.0
2021-02-03 11:50:00,53.55,53.68,53.5,53.66,61203.0,51.595,51.7203,51.5468,51.701,61203.0
2021-02-03 11:55:00,53.65,53.78,53.61,53.7,68396.0,51.6914,51.8166,51.6528,51.7395,68396.0
2021-02-03 12:00:00,53.69,54.06,53.62,53.92,459068.0,51.7299,52.0864,51.6625,51.9515,459068.0
2021-02-03 12:05:00,53.86,53.98,53.56,53.96,245795.0,51.8937,52.0093,51.6047,51.99,245795.0
2021-02-03 12:10:00,53.98,54.18,53.95,54.18,220309.0,52.0093,52.202,51.9804,52.202,220309.0
2021-02-03 12:15:00,54.17,54.25,54.0,54.08,357948.0,52.1924,52.2695,52.0286,52.1057,357948.0
2021-02-03 12:20:00,54.08,54.15,53.96,54.0,157103.0,52.1057,52.1731,51.99,52.0286,157103.0
2021-02-03 12:25:00,53.98,54.0,53.66,53.78,62000.0,52.0093,52.0286,51.701,51.8166,62000.0
2021-02-03 12:30:00,53.78,53.79,53.58,53.73,35137.0,51.8166,51.8263,51.6239,51.7684,35137.0
2021-02-03 12:35:00,53.74,53.88,53.73,53.86,166888.0,51.7781,51.913,51.7684,51.8937,166888.0
2021-02-03 12:40:00,53.85,53.98,53.85,53.96,52016.0,51.8841,52.0093,51.8841,51.99,52016.0
2021-02-03 12:45:00,53.96,54.12,53.86,53.88,116114.0,51.99,52.1442,51.8937,51.913,116114.0
2021-02-03 12:50:00,53.88,54.07,53.87,53.98,254195.0,51.913,52.096,51.9033,52.0093,254195.0
2021-02-03 12:55:00,53.99,54.13,53.95,54.12,95714.0,52.019,52.1538,51.9804,52.1442,95714.0
2021-02-03 13:00:00,54.13,54.15,54.04,54.04,92865.0,52.1538,52.1731,52.0671,52.0671,92865.0
2021-02-03 13:05:00,54.05,54.11,53.99,53.99,38042.0,52.0768,52.1346,52.019,52.019,38042.0
2021-02-03 13:10:00,54.0,54.15,53.99,54.12,105772.0,52.0286,52.1731,52.019,52.1442,105772.0
2021-02-03 13:15:00,54.12,54.15,54.0,54.01,153505.0,52.1442,52.1731,52.0286,52.0382,153505.0
2021-02-03 13:20:00,54.01,54.04,53.8,53.82,241362.0,52.0382,52.0671,51.8359,51.8552,241362.0
2021-02-03 13:25:00,53.8,53.95,53.78,53.95,46155.0,51.8359,51.9804,51.8166,51.9804,46155.0
2021-02-03 13:30:00,53.95,54.04,53.95,53.99,268115.0,51.9804,52.0671,51.9804,52.019,268115.0
2021-02-03 13:35:00,53.98,54.1,53.97,54.09,237467.0,52.0093,52.1249,51.9997,52.1153,237467.0
2021-02-03 13:40:00,54.09,54.19,54.04,54.14,223004.0,52.1153,52.2117,52.0671,52.1635,223004.0
2021-02-03 13:45:00,54.13,54.13,53.97,54.1,68716.0,52.1538,52.1538,51.9997,52.1249,68716.0
2021-02-03 13:50:00,54.1,54.15,54.04,54.13,125538.0,52.1249,52.1731,52.0671,52.1538,125538.0
2021-02-03 13:55:00,54.13,54.19,53.98,54.02,78316.0,52.1538,52.2117,52.0093,52.0479,78316.0
2021-02-03 14:00:00,54.03,54.04,53.85,54.02,101094.0,52.0575,52.0671,51.8841,52.0479,101094.0
2021-02-03 14:05:00,54.03,54.06,53.94,53.98,199053.0,52.0575,52.0864,51.9708,52.0093,199053.0
2021-02-03 14:10:00,53.98,54.02,53.97,53.99,80978.0,52.0093,52.0479,51.9997,52.019,80978.0
2021-02-03 14:15:00,53.99,54.02,53.97,53.98,163835.0,52.019,52.0479,51.9997,52.0093,163835.0
2021-02-03 14:20:00,53.98,54.22,53.96,54.19,135220.0,52.0093,52.2406,51.99,52.2117,135220.0
2021-02-03 14:25:00,54.18,54.28,54.17,54.25,247786.0,52.202,52.2984,52.1924,52.2695,247786.0
2021-02-03 14:30:00,54.24,54.31,54.12,54.29,138617.0,52.2598,52.3273,52.1442,52.308,138617.0
2021-02-03 14:35:00,54.28,54.34,54.24,54.31,60097.0,52.2984,52.3562,52.2598,52.3273,60097.0
2021-02-03 14:40:00,54.32,54.33,54.12,54.28,63109.0,52.3369,52.3465,52.1442,52.2984,63109.0
2021-02-03 14:45:00,54.27,54.3,54.16,54.21,84546.0,52.2887,52.3176,52.1827,52.2309,84546.0
2021-02-03 14:50:00,54.19,54.24,54.16,54.23,56758.0,52.2117,52.2598,52.1827,52.2502,56758.0
2021-02-03 14:55:00,54.21,54.31,54.16,54.27,125145.0,52.2309,52.3273,52.1827,52.2887,125145.0
2021-02-03 15:00:00,54.27,54.28,54.0,54.01,61032.0,52.2887,52.2984,52.0286,52.0382,61032.0
2021-02-03 15:05:00,54.01,54.2,54.0,54.12,53195.0,52.0382,52.2213,52.0286,52.1442,53195.0
2021-02-03 15:10:00,54.14,54.27,54.09,54.17,61174.0,52.1635,52.2887,52.1153,52.1924,61174.0
2021-02-03 15:15:00,54.17,54.25,54.02,54.06,85085.0,52.1924,52.2695,52.0479,52.0864,85085.0
2021-02-03 15:20:00,54.08,54.11,53.99,54.05,172988.0,52.1057,52.1346,52.019,52.0768,172988.0
2021-02-03 15:25:00,54.05,54.15,53.86,53.91,169457.0,52.0768,52.1731,51.8937,51.9419,169457.0
2021-02-03 15:30:00,53.9,54.05,53.88,53.99,128374.0,51.9322,52.0768,51.913,52.019,128374.0
2021-02-03 15:35:00,54.0,54.02,53.79,53.8,241492.0,52.0286,52.0479,51.8263,51.8359,241492.0
2021-02-03 15:40:00,53.79,53.82,53.46,53.52,307918.0,51.8263,51.8552,51.5083,51.5661,307918.0
2021-02-03 15:45:00,53.53,53.79,53.52,53.78,375701.0,51.5757,51.8263,51.5661,51.8166,375701.0
2021-02-03 15:50:00,53.78,53.92,53.74,53.83,396535.0,51.8166,51.9515,51.7781,51.8648,396535.0
2021-02-03 15:55:00,53.84,53.85,53.75,53.8,536673.0,51.8744,51.8841,51.7877,51.8359,536673.0
2021-02-04 09:30:00,54.07,54.29,53.69,54.12,112111.0,52.096,52.308,51.7299,52.1442,112111.0
2021-02-04 09:35:00,54.1,54.1,53.51,53.75,99079.0,52.1249,52.1249,51.5565,51.7877,99079.0
2021-02-04 09:40:00,53.78,54.15,53.67,54.03,26796.0,51.8166,52.1731,51.7106,52.0575,26796.0
2021-02-04 09:45:00,53.97,54.3,53.92,54.09,99949.0,51.9997,52.3176,51.9515,52.1153,99949.0
2021-02-04 09:50:00,54.09,54.18,53.87,54.16,85480.0,52.1153,52.202,51.9033,52.1827,85480.0
2021-02-04 09:55:00,54.15,54.24,53.98,54.03,40627.0,52.1731,52.2598,52.0093,52.0575,40627.0
2021-02-04 10:00:00,54.03,54.04,53.31,53.35,89574.0,52.0575,52.0671,51.3638,51.4023,89574.0
2021-02-04 10:05:00,53.35,53.5,53.31,53.32,179947.0,51.4023,51.5468,51.3638,51.3734,179947.0
2021-02-04 10:10:00,53.31,53.56,53.02,53.02,190278.0,51.3638,51.6047,51.0844,51.0844,190278.0
2021-02-04 10:15:00,53.03,53.28,53.0,53.06,97246.0,51.094,51.3349,51.0651,51.1229,97246.0
2021-02-04 10:20:00,53.05,53.17,53.01,53.02,97817.0,51.1133,51.2289,51.0747,51.0844,97817.0
2021-02-04 10:25:00,53.01,53.12,52.84,52.85,71520.0,51.0747,51.1807,50.9109,50.9206,71520.0
2021-02-04 10:30:00,52.83,52.85,52.74,52.77,110363.0,50.9013,50.9206,50.8146,50.8435,110363.0
2021-02-04 10:35:00,52.76,52.97,52.76,52.9,89402.0,50.8339,51.0362,50.8339,50.9687,89402.0
2021-02-04 10:40:00,52.9,52.93,52.69,52.76,74735.0,50.9687,50.9977,50.7664,50.8339,74735.0
2021-02-04 10:45:00,52.76,53.04,52.75,53.01,64738.0,50.8339,51.1036,50.8242,51.0747,64738.0
2021-02-04 10:50:00,53.0,53.03,52.86,52.87,29726.0,51.0651,51.094,50.9302,50.9398,29726.0
2021-02-04 10:55:00,52.88,53.0,52.85,52.92,45132.0,50.9495,51.0651,50.9206,50.988,45132.0
2021-02-04 11:00:00,52.93,53.01,52.8,52.98,48313.0,50.9977,51.0747,50.8724,51.0458,48313.0
2021-02-04 11:05:00,52.97,52.99,52.85,52.92,29897.0,51.0362,51.0555,50.9206,50.988,29897.0
2021-02-04 11:10:00,52.92,52.94,52.72,52.73,31819.0,50.988,51.0073,50.7953,50.805,31819.0
2021-02-04 11:15:00,52.73,52.78,52.7,52.73,48790.0,50.805,50.8531,50.776,50.805,48790.0
2021-02-04 11:20:00,52.73,52.75,52.59,52.61,51827.0,50.805,50.8242,50.6701,50.6893,51827.0
2021-02-04 11:25:00,52.61,52.62,52.49,52.57,61576.0,50.6893,50.699,50.5737,50.6508,61576.0
2021-02-04 11:30:00,52.58,52.64,52.36,52.6,146003.0,50.6604,50.7182,50.4485,50.6797,146003.0
2021-02-04 11:35:00,52.59,52.72,52.56,52.67,32187.0,50.6701,50.7953,50.6412,50.7471,32187.0
2021-02-04 11:40:00,52.66,52.76,52.62,52.65,50494.0,50.7375,50.8339,50.699,50.7279,50494.0
2021-02-04 11:45:00,52.66,52.72,52.65,52.71,16129.0,50.7375,50.7953,50.7279,50.7857,16129.0
2021-02-04 11:50:00,52.71,52.73,52.53,52.57,49186.0,50.7857,50.805,50.6123,50.6508,49186.0
2021-02-04 11:55:00,52.57,52.63,52.56,52.63,46075.0,50.6508,50.7086,50.6412,50.7086,46075.0
2021-02-04 12:00:00,52.62,52.71,52.6,52.63,59580.0,50.699,50.7857,50.6797,50.7086,59580.0
2021-02-04 12:05:00,52.63,52.79,52.62,52.79,27210.0,50.7086,50.8628,50.699,50.8628,27210.0
2021-02-04 12:10:00,52.78,52.79,52.6,52.62,63124.0,50.8531,50.8628,50.6797,50.699,63124.0
2021-02-04 12:15:00,52.65,52.65,52.48,52.48,69731.0,50.7279,50.7279,50.5641,50.5641,69731.0
2021-02-04 12:20:00,52.48,52.55,52.45,52.52,49450.0,50.5641,50.6315,50.5352,50.6026,49450.0
2021-02-04 12:25:00,52.52,52.53,52.47,52.52,44704.0,50.6026,50.6123,50.5544,50.6026,44704.0
2021-02-04 12:30:00,52.52,52.52,52.36,52.45,40005.0,50.6026,50.6026,50.4485,50.5352,40005.0
2021-02-04 12:35:00,52.45,52.65,52.44,52.52,71460.0,50.5352,50.7279,50.5255,50.6026,71460.0
2021-02-04 12:40:00,52.52,52.65,52.47,52.58,63947.0,50.6026,50.7279,50.5544,50.6604,63947.0
2021-02-04 12:45:00,52.57,52.57,52.47,52.51,30742.0,50.6508,50.6508,50.5544,50.593,30742.0
2021-02-04 12:50:00,52.52,52.56,52.41,52.52,44772.0,50.6026,50.6412,50.4966,50.6026,44772.0
2021-02-04 12:55:00,52.52,52.55,52.47,52.52,23607.0,50.6026,50.6315,50.5544,50.6026,23607.0
2021-02-04 13:00:00,52.52,52.57,52.47,52.5,43817.0,50.6026,50.6508,50.5544,50.5833,43817.0
2021-02-04 13:05:00,52.5,52.54,52.46,52.49,20305.0,50.5833,50.6219,50.5448,50.5737,20305.0
2021-02-04 13:10:00,52.49,52.52,52.44,52.49,48085.0,50.5737,50.6026,50.5255,50.5737,48085.0
2021-02-04 13:15:00,52.5,52.53,52.43,52.52,25897.0,50.5833,50.6123,50.5159,50.6026,25897.0
2021-02-04 13:20:00,52.54,52.64,52.54,52.64,24972.0,50.6219,50.7182,50.6219,50.7182,24972.0
2021-02-04 13:25:00,52.64,52.67,52.49,52.5,97672.0,50.7182,50.7471,50.5737,50.5833,97672.0
2021-02-04 13:30:00,52.5,52.56,52.45,52.52,29671.0,50.5833,50.6412,50.5352,50.6026,29671.0
2021-02-04 13:35:00,52.52,52.68,52.5,52.61,23105.0,50.6026,50.7568,50.5833,50.6893,23105.0
2021-02-04 13:40:00,52.62,52.62,52.52,52.6,21649.0,50.699,50.699,50.6026,50.6797,21649.0
2021-02-04 13:45:00,52.6,52.7,52.59,52.69,21709.0,50.6797,50.776,50.6701,50.7664,21709.0
2021-02-04 13:50:00,52.68,52.69,52.61,52.64,20252.0,50.7568,50.7664,50.6893,50.7182,20252.0
2021-02-04 13:55:00,52.64,52.68,52.56,52.57,33614.0,50.7182,50.7568,50.6412,50.6508,33614.0
2021-02-04 14:00:00,52.57,52.7,52.56,52.67,21069.0,50.6508,50.776,50.6412,50.7471,21069.0
2021-02-04 14:05:00,52.67,52.71,52.6,52.71,22420.0,50.7471,50.7857,50.6797,50.7857,22420.0
2021-02-04 14:10:00,52.69,52.7,52.54,52.59,47119.0,50.7664,50.776,50.6219,50.6701,47119.0
2021-02-04 14:15:00,52.57,52.65,52.57,52.65,23277.0,50.6508,50.7279,50.6508,50.7279,23277.0
2021-02-04 14:20:00,52.64,52.69,52.63,52.64,22455.0,50.7182,50.7664,50.7086,50.7182,22455.0
2021-02-04 14:25:00,52.64,52.69,52.6,52.67,55738.0,50.7182,50.7664,50.6797,50.7471,55738.0
2021-02-04 14:30:00,52.66,52.77,52.63,52.75,44128.0,50.7375,50.8435,50.7086,50.8242,44128.0
2021-02-04 14:35:00,52.74,52.76,52.65,52.73,44446.0,50.8146,50.8339,50.7279,50.805,44446.0
2021-02-04 14:40:00,52.73,52.87,52.7,52.78,42565.0,50.805,50.9398,50.776,50.8531,42565.0
2021-02-04 14:45:00,52.78,52.8,52.72,52.76,28358.0,50.8531,50.8724,50.7953,50.8339,28358.0
2021-02-04 14:50:00,52.74,52.78,52.67,52.75,36608.0,50.8146,50.8531,50.7471,50.8242,36608.0
2021-02-04 14:55:00,52.75,52.86,52.75,52.86,45438.0,50.8242,50.9302,50.8242,50.9302,45438.0
2021-02-04 15:00:00,52.85,52.86,52.78,52.79,26066.0,50.9206,50.9302,50.8531,50.8628,26066.0
2021-02-04 15:05:00,52.8,52.84,52.78,52.82,32815.0,50.8724,50.9109,50.8531,50.8917,32815.0
2021-02-04 15:10:00,52.82,52.87,52.7,52.73,35047.0,50.8917,50.9398,50.776,50.805,35047.0
2021-02-04 15:15:00,52.73,52.77,52.62,52.63,33758.0,50.805,50.8435,50.699,50.7086,33758.0
2021-02-04 15:20:00,52.63,52.67,52.61,52.67,29332.0,50.7086,50.7471,50.6893,50.7471,29332.0
2021-02-04 15:25:00,52.68,52.74,52.67,52.7,34649.0,50.7568,50.8146,50.7471,50.776,34649.0
2021-02-04 15:30:00,52.69,52.72,52.58,52.6,62917.0,50.7664,50.7953,50.6604,50.6797,62917.0
2021-02-04 15:35:00,52.59,52.64,52.58,52.6,48673.0,50.6701,50.7182,50.6604,50.6797,48673.0
2021-02-04 15:40:00,52.6,52.66,52.57,52.65,67483.0,50.6797,50.7375,50.6508,50.7279,67483.0
2021-02-04 15:45:00,52.64,52.65,52.51,52.53,86127.0,50.7182,50.7279,50.593,50.6123,86127.0
2021-02-04 15:50:00,52.52,52.8,52.5,52.73,205759.0,50.6026,50.8724,50.5833,50.805,205759.0
2021-02-04 15:55:00,52.73,53.0,52.72,52.94,440186.0,50.805,51.0651,50.7953,51.0073,440186.0
2021-02-05 09:30:00,55.2,55.54,54.72,55.06,518720.0,53.1848,53.5124,52.7223,53.0499,518720.0
2021-02-05 09:35:00,55.02,55.54,54.78,54.92,424617.0,53.0113,53.5124,52.7801,52.915,424617.0
2021-02-05 09:40:00,54.86,55.2,54.72,54.96,179433.0,52.8572,53.1848,52.7223,52.9535,179433.0
2021-02-05 09:45:00,54.97,55.43,54.92,55.32,200567.0,52.9632,53.4064,52.915,53.3004,200567.0
2021-02-05 09:50:00,55.34,55.85,55.18,55.75,292027.0,53.3197,53.811,53.1655,53.7147,292027.0
2021-02-05 09:55:00,55.76,55.85,55.34,55.67,379872.0,53.7243,53.811,53.3197,53.6376,379872.0
2021-02-05 10:00:00,55.67,56.08,55.57,56.06,395042.0,53.6376,54.0327,53.5413,54.0134,395042.0
2021-02-05 10:05:00,56.06,56.12,55.7,55.73,233726.0,54.0134,54.0712,53.6665,53.6954,233726.0
2021-02-05 10:10:00,55.73,55.91,55.64,55.77,274496.0,53.6954,53.8689,53.6087,53.734,274496.0
2021-02-05 10:15:00,55.75,55.91,55.69,55.7,247509.0,53.7147,53.8689,53.6569,53.6665,247509.0
2021-02-05 10:20:00,55.69,55.98,55.68,55.88,165014.0,53.6569,53.9363,53.6473,53.84,165014.0
2021-02-05 10:25:00,55.88,55.96,55.74,55.94,89472.0,53.84,53.917,53.7051,53.8978,89472.0
2021-02-05 10:30:00,55.94,56.16,55.87,56.12,136036.0,53.8978,54.1097,53.8303,54.0712,136036.0
2021-02-05 10:35:00,56.11,56.55,56.04,56.39,321853.0,54.0616,54.4855,53.9941,54.3313,321853.0
2021-02-05 10:40:00,56.38,56.4,56.17,56.35,168051.0,54.3217,54.341,54.1194,54.2928,168051.0
2021-02-05 10:45:00,56.34,56.46,56.19,56.35,299482.0,54.2832,54.3988,54.1386,54.2928,299482.0
2021-02-05 10:50:00,56.34,56.62,56.33,56.47,153372.0,54.2832,54.5529,54.2735,54.4084,153372.0
2021-02-05 10:55:00,56.47,56.52,56.27,56.3,440178.0,54.4084,54.4566,54.2157,54.2446,440178.0
2021-02-05 11:00:00,56.3,56.34,56.06,56.11,105920.0,54.2446,54.2832,54.0134,54.0616,105920.0
2021-02-05 11:05:00,56.12,56.14,55.72,55.78,100791.0,54.0712,54.0905,53.6858,53.7436,100791.0
2021-02-05 11:10:00,55.8,56.02,55.71,55.96,89782.0,53.7629,53.9748,53.6762,53.917,89782.0
2021-02-05 11:15:00,55.96,56.02,55.9,55.98,73626.0,53.917,53.9748,53.8592,53.9363,73626.0
2021-02-05 11:20:00,55.99,56.02,55.94,56.0,83396.0,53.9459,53.9748,53.8978,53.9556,83396.0
2021-02-05 11:25:00,56.0,56.0,55.69,55.72,66315.0,53.9556,53.9556,53.6569,53.6858,66315.0
2021-02-05 11:30:00,55.7,55.82,55.67,55.75,78117.0,53.6665,53.7821,53.6376,53.7147,78117.0
2021-02-05 11:35:00,55.74,55.79,55.68,55.75,64495.0,53.7051,53.7532,53.6473,53.7147,64495.0
2021-02-05 11:40:00,55.75,55.83,55.73,55.75,66822.0,53.7147,53.7918,53.6954,53.7147,66822.0
2021-02-05 11:45:00,55.76,56.01,55.74,56.0,69765.0,53.7243,53.9652,53.7051,53.9556,69765.0
2021-02-05 11:50:00,56.0,56.09,55.98,56.02,114968.0,53.9556,54.0423,53.9363,53.9748,114968.0
2021-02-05 11:55:00,56.03,56.17,55.94,56.0,95150.0,53.9845,54.1194,53.8978,53.9556,95150.0
2021-02-05 12:00:00,56.0,56.07,55.96,56.05,68828.0,53.9556,54.023,53.917,54.0037,68828.0
2021-02-05 12:05:00,56.06,56.11,55.94,56.0,80930.0,54.0134,54.0616,53.8978,53.9556,80930.0
2021-02-05 12:10:00,55.99,56.04,55.98,56.0,90529.0,53.9459,53.9941,53.9363,53.9556,90529.0
2021-02-05 12:15:00,56.0,56.21,55.99,56.2,139022.0,53.9556,54.1579,53.9459,54.1483,139022.0
2021-02-05 12:20:00,56.2,56.2,55.98,56.11,83360.0,54.1483,54.1483,53.9363,54.0616,83360.0
2021-02-05 12:25:00,56.09,56.15,55.98,56.13,62421.0,54.0423,54.1001,53.9363,54.0808,62421.0
2021-02-05 12:30:00,56.12,56.13,55.98,56.02,48996.0,54.0712,54.0808,53.9363,53.9748,48996.0
2021-02-05 12:35:00,56.02,56.08,55.97,56.01,107540.0,53.9748,54.0327,53.9267,53.9652,107540.0
2021-02-05 12:40:00,56.01,56.15,55.98,56.15,38667.0,53.9652,54.1001,53.9363,54.1001,38667.0
2021-02-05 12:45:00,56.15,56.23,55.98,56.03,68837.0,54.1001,54.1772,53.9363,53.9845,68837.0
2021-02-05 12:50:00,56.04,56.11,55.91,55.98,111473.0,53.9941,54.0616,53.8689,53.9363,111473.0
2021-02-05 12:55:00,55.98,56.07,55.92,56.06,65203.0,53.9363,54.023,53.8785,54.0134,65203.0
2021-02-05 13:00:00,56.06,56.06,55.91,55.96,50881.0,54.0134,54.0134,53.8689,53.917,50881.0
2021-02-05 13:05:00,55.97,55.97,55.76,55.87,72330.0,53.9267,53.9267,53.7243,53.8303,72330.0
2021-02-05 13:10:00,55.86,55.92,55.84,55.85,46697.0,53.8207,53.8785,53.8014,53.811,46697.0
2021-02-05 13:15:00,55.85,56.04,55.82,56.04,57377.0,53.811,53.9941,53.7821,53.9941,57377.0
2021-02-05 13:20:00,56.04,56.04,55.9,55.94,34751.0,53.9941,53.9941,53.8592,53.8978,34751.0
2021-02-05 13:25:00,55.94,55.99,55.8,55.89,56511.0,53.8978,53.9459,53.7629,53.8496,56511.0
2021-02-05 13:30:00,55.89,55.97,55.77,55.95,79468.0,53.8496,53.9267,53.734,53.9074,79468.0
2021-02-05 13:35:00,55.95,56.02,55.86,56.02,62948.0,53.9074,53.9748,53.8207,53.9748,62948.0
2021-02-05 13:40:00,56.02,56.02,55.86,55.97,149997.0,53.9748,53.9748,53.8207,53.9267,149997.0
2021-02-05 13:45:00,55.97,56.08,55.97,56.04,157680.0,53.9267,54.0327,53.9267,53.9941,157680.0
2021-02-05 13:50:00,56.03,56.08,56.0,56.02,28731.0,53.9845,54.0327,53.9556,53.9748,28731.0
2021-02-05 13:55:00,56.02,56.04,55.97,56.0,47839.0,53.9748,53.9941,53.9267,53.9556,47839.0
2021-02-05 14:00:00,56.0,56.25,55.96,56.18,124628.0,53.9556,54.1964,53.917,54.129,124628.0
2021-02-05 14:05:00,56.18,56.19,56.03,56.15,67621.0,54.129,54.1386,53.9845,54.1001,67621.0
2021-02-05 14:10:00,56.16,56.21,56.08,56.21,50793.0,54.1097,54.1579,54.0327,54.1579,50793.0
2021-02-05 14:15:00,56.19,56.26,56.18,56.24,59453.0,54.1386,54.2061,54.129,54.1868,59453.0
2021-02-05 14:20:00,56.23,56.24,56.13,56.14,45014.0,54.1772,54.1868,54.0808,54.0905,45014.0
2021-02-05 14:25:00,56.14,56.18,56.12,56.15,43138.0,54.0905,54.129,54.0712,54.1001,43138.0
2021-02-05 14:30:00,56.15,56.19,56.1,56.13,44435.0,54.1001,54.1386,54.0519,54.0808,44435.0
2021-02-05 14:35:00,56.14,56.19,56.1,56.11,46321.0,54.0905,54.1386,54.0519,54.0616,46321.0
2021-02-05 14:40:00,56.11,56.14,56.05,56.09,62913.0,54.0616,54.0905,54.0037,54.0423,62913.0
2021-02-05 14:45:00,56.09,56.19,56.07,56.18,47169.0,54.0423,54.1386,54.023,54.129,47169.0
2021-02-05 14:50:00,56.17,56.19,56.0,56.01,73793.0,54.1194,54.1386,53.9556,53.9652,73793.0
2021-02-05 14:55:00,56.01,56.02,55.94,55.96,87154.0,53.9652,53.9748,53.8978,53.917,87154.0
2021-02-05 15:00:00,55.96,55.97,55.85,55.87,56605.0,53.917,53.9267,53.811,53.8303,56605.0
2021-02-05 15:05:00,55.87,55.91,55.78,55.88,70670.0,53.8303,53.8689,53.7436,53.84,70670.0
2021-02-05 15:10:00,55.88,55.95,55.82,55.83,49820.0,53.84,53.9074,53.7821,53.7918,49820.0
2021-02-05 15:15:00,55.83,55.91,55.75,55.76,63673.0,53.7918,53.8689,53.7147,53.7243,63673.0
2021-02-05 15:20:00,55.76,55.86,55.67,55.8,69830.0,53.7243,53.8207,53.6376,53.7629,69830.0
2021-02-05 15:25:00,55.81,55.86,55.71,55.72,44786.0,53.7725,53.8207,53.6762,53.6858,44786.0
2021-02-05 15:30:00,55.72,55.93,55.71,55.86,66560.0,53.6858,53.8881,53.6762,53.8207,66560.0
2021-02-05 15:35:00,55.86,55.89,55.73,55.78,75915.0,53.8207,53.8496,53.6954,53.7436,75915.0
2021-02-05 15:40:00,55.78,55.78,55.65,55.66,198697.0,53.7436,53.7436,53.6183,53.628,198697.0
2021-02-05 15:45:00,55.66,55.71,55.53,55.54,151400.0,53.628,53.6762,53.5027,53.5124,151400.0
2021-02-05 15:50:00,55.55,55.65,55.46,55.51,234124.0,53.522,53.6183,53.4353,53.4835,234124.0
2021-02-05 15:55:00,55.51,55.61,55.39,55.57,632358.0,53.4835,53.5798,53.3678,53.5413,632358.0
2021-02-08 09:30:00,55.45,55.53,55.0,55.1,344699.0,53.4257,53.5027,52.9921,53.0884,344699.0
2021-02-08 09:35:00,55.15,55.3,54.72,54.74,148044.0,53.1366,53.2811,52.7223,52.7416,148044.0
2021-02-08 09:40:00,54.79,55.27,54.72,55.23,173290.0,52.7897,53.2522,52.7223,53.2137,173290.0
2021-02-08 09:45:00,55.21,55.34,55.09,55.21,145457.0,53.1944,53.3197,53.0788,53.1944,145457.0
2021-02-08 09:50:00,55.21,55.36,55.12,55.21,144436.0,53.1944,53.3389,53.1077,53.1944,144436.0
2021-02-08 09:55:00,55.21,55.21,54.79,54.95,63876.0,53.1944,53.1944,52.7897,52.9439,63876.0
2021-02-08 10:00:00,54.97,55.01,54.71,54.81,37506.0,52.9632,53.0017,52.7127,52.809,37506.0
2021-02-08 10:05:00,54.8,54.87,54.52,54.55,62482.0,52.7994,52.8668,52.5296,52.5585,62482.0
2021-02-08 10:10:00,54.56,54.64,54.39,54.53,77257.0,52.5681,52.6452,52.4043,52.5392,77257.0
2021-02-08 10:15:00,54.53,54.56,54.21,54.31,153531.0,52.5392,52.5681,52.2309,52.3273,153531.0
2021-02-08 10:20:00,54.28,54.45,54.1,54.32,118712.0,52.2984,52.4622,52.1249,52.3369,118712.0
2021-02-08 10:25:00,54.3,54.3,54.13,54.19,54635.0,52.3176,52.3176,52.1538,52.2117,54635.0
2021-02-08 10:30:00,54.18,54.33,54.03,54.26,55763.0,52.202,52.3465,52.0575,52.2791,55763.0
2021-02-08 10:35:00,54.26,54.42,54.16,54.22,83773.0,52.2791,52.4333,52.1827,52.2406,83773.0
2021-02-08 10:40:00,54.22,54.28,54.12,54.24,43907.0,52.2406,52.2984,52.1442,52.2598,43907.0
2021-02-08 10:45:00,54.25,54.48,54.19,54.39,95975.0,52.2695,52.4911,52.2117,52.4043,95975.0
2021-02-08 10:50:00,54.38,54.46,54.3,54.37,48441.0,52.3947,52.4718,52.3176,52.3851,48441.0
2021-02-08 10:55:00,54.36,54.4,54.25,54.4,35496.0,52.3754,52.414,52.2695,52.414,35496.0
2021-02-08 11:00:00,54.39,54.52,54.36,54.48,40236.0,52.4043,52.5296,52.3754,52.4911,40236.0
2021-02-08 11:05:00,54.5,54.63,54.48,54.61,22401.0,52.5103,52.6356,52.4911,52.6163,22401.0
2021-02-08 11:10:00,54.62,54.65,54.43,54.49,46361.0,52.626,52.6549,52.4429,52.5007,46361.0
2021-02-08 11:15:00,54.48,54.49,54.4,54.41,25247.0,52.4911,52.5007,52.414,52.4236,25247.0
2021-02-08 11:20:00,54.42,54.52,54.42,54.49,55460.0,52.4333,52.5296,52.4333,52.5007,55460.0
2021-02-08 11:25:00,54.48,54.52,54.39,54.4,23235.0,52.4911,52.5296,52.4043,52.414,23235.0
2021-02-08 11:30:00,54.4,54.47,54.35,54.4,22438.0,52.414,52.4814,52.3658,52.414,22438.0
2021-02-08 11:35:00,54.4,54.66,54.32,54.66,81834.0,52.414,52.6645,52.3369,52.6645,81834.0
2021-02-08 11:40:00,54.66,54.68,54.44,54.46,81897.0,52.6645,52.6838,52.4525,52.4718,81897.0
2021-02-08 11:45:00,54.47,54.54,54.45,54.48,22717.0,52.4814,52.5489,52.4622,52.4911,22717.0
2021-02-08 11:50:00,54.48,54.51,54.4,54.46,25728.0,52.4911,52.52,52.414,52.4718,25728.0
2021-02-08 11:55:00,54.46,54.5,54.41,54.42,10300.0,52.4718,52.5103,52.4236,52.4333,10300.0
2021-02-08 12:00:00,54.48,54.5,54.4,54.45,30420.0,52.4911,52.5103,52.414,52.4622,30420.0
2021-02-08 12:05:00,54.44,54.61,54.44,54.6,37648.0,52.4525,52.6163,52.4525,52.6067,37648.0
2021-02-08 12:10:00,54.59,54.74,54.55,54.66,57435.0,52.597,52.7416,52.5585,52.6645,57435.0
2021-02-08 12:15:00,54.66,54.99,54.65,54.81,172747.0,52.6645,52.9824,52.6549,52.809,172747.0
2021-02-08 12:20:00,54.8,55.0,54.8,54.86,103745.0,52.7994,52.9921,52.7994,52.8572,103745.0
2021-02-08 12:25:00,54.87,55.04,54.78,55.02,68140.0,52.8668,53.0306,52.7801,53.0113,68140.0
2021-02-08 12:30:00,54.99,55.0,54.93,54.94,25693.0,52.9824,52.9921,52.9246,52.9343,25693.0
2021-02-08 12:35:00,54.95,55.1,54.93,54.93,37459.0,52.9439,53.0884,52.9246,52.9246,37459.0
2021-02-08 12:40:00,54.92,54.93,54.82,54.84,17700.0,52.915,52.9246,52.8187,52.8379,17700.0
2021-02-08 12:45:00,54.85,55.09,54.82,55.05,55698.0,52.8476,53.0788,52.8187,53.0403,55698.0
2021-02-08 12:50:00,55.06,55.58,55.05,55.37,260927.0,53.0499,53.5509,53.0403,53.3486,260927.0
2021-02-08 12:55:00,55.38,55.54,55.33,55.53,69411.0,53.3582,53.5124,53.31,53.5027,69411.0
2021-02-08 13:00:00,55.54,55.54,55.23,55.3,40282.0,53.5124,53.5124,53.2137,53.2811,40282.0
2021-02-08 13:05:00,55.28,55.36,55.24,55.33,49116.0,53.2619,53.3389,53.2233,53.31,49116.0
2021-02-08 13:10:00,55.33,55.34,55.25,55.3,28302.0,53.31,53.3197,53.233,53.2811,28302.0
2021-02-08 13:15:00,55.3,55.42,55.3,55.39,51176.0,53.2811,53.3967,53.2811,53.3678,51176.0
2021-02-08 13:20:00,55.38,55.47,55.2,55.28,90285.0,53.3582,53.4449,53.1848,53.2619,90285.0
2021-02-08 13:25:00,55.27,55.32,54.96,54.98,72780.0,53.2522,53.3004,52.9535,52.9728,72780.0
2021-02-08 13:30:00,54.98,55.04,54.88,55.04,52641.0,52.9728,53.0306,52.8765,53.0306,52641.0
2021-02-08 13:35:00,55.03,55.18,55.03,55.17,37492.0,53.021,53.1655,53.021,53.1559,37492.0
2021-02-08 13:40:00,55.17,55.2,55.1,55.12,34488.0,53.1559,53.1848,53.0884,53.1077,34488.0
2021-02-08 13:45:00,55.13,55.13,55.0,55.02,33643.0,53.1173,53.1173,52.9921,53.0113,33643.0
2021-02-08 13:50:00,55.0,55.0,54.84,54.9,42460.0,52.9921,52.9921,52.8379,52.8957,42460.0
2021-02-08 13:55:00,54.9,55.03,54.9,54.98,44041.0,52.8957,53.021,52.8957,52.9728,44041.0
2021-02-08 14:00:00,54.98,55.0,54.79,54.85,77316.0,52.9728,52.9921,52.7897,52.8476,77316.0
2021-02-08 14:05:00,54.84,54.9,54.76,54.78,24974.0,52.8379,52.8957,52.7608,52.7801,24974.0
2021-02-08 14:10:00,54.78,54.92,54.77,54.84,29118.0,52.7801,52.915,52.7705,52.8379,29118.0
2021-02-08 14:15:00,54.83,54.86,54.77,54.78,68597.0,52.8283,52.8572,52.7705,52.7801,68597.0
2021-02-08 14:20:00,54.78,54.87,54.78,54.84,105479.0,52.7801,52.8668,52.7801,52.8379,105479.0
2021-02-08 14:25:00,54.85,54.85,54.73,54.76,30888.0,52.8476,52.8476,52.7319,52.7608,30888.0
2021-02-08 14:30:00,54.76,54.78,54.71,54.71,36190.0,52.7608,52.7801,52.7127,52.7127,36190.0
2021-02-08 14:35:00,54.72,54.8,54.69,54.8,48737.0,52.7223,52.7994,52.6934,52.7994,48737.0
2021-02-08 14:40:00,54.8,54.81,54.75,54.8,26449.0,52.7994,52.809,52.7512,52.7994,26449.0
2021-02-08 14:45:00,54.8,54.83,54.73,54.74,36905.0,52.7994,52.8283,52.7319,52.7416,36905.0
2021-02-08 14:50:00,54.75,54.8,54.71,54.71,37802.0,52.7512,52.7994,52.7127,52.7127,37802.0
2021-02-08 14:55:00,54.7,54.8,54.68,54.76,51553.0,52.703,52.7994,52.6838,52.7608,51553.0
2021-02-08 15:00:00,54.75,54.8,54.72,54.79,41185.0,52.7512,52.7994,52.7223,52.7897,41185.0
2021-02-08 15:05:00,54.8,54.8,54.64,54.68,56129.0,52.7994,52.7994,52.6452,52.6838,56129.0
2021-02-08 15:10:00,54.68,54.89,54.67,54.88,88334.0,52.6838,52.8861,52.6741,52.8765,88334.0
2021-02-08 15:15:00,54.89,55.13,54.85,55.07,159476.0,52.8861,53.1173,52.8476,53.0595,159476.0
2021-02-08 15:20:00,55.08,55.17,55.04,55.11,200004.0,53.0692,53.1559,53.0306,53.0981,200004.0
2021-02-08 15:25:00,55.11,55.17,55.04,55.14,66978.0,53.0981,53.1559,53.0306,53.127,66978.0
2021-02-08 15:30:00,55.14,55.17,55.03,55.13,103196.0,53.127,53.1559,53.021,53.1173,103196.0
2021-02-08 15:35:00,55.12,55.14,54.96,55.07,76583.0,53.1077,53.127,52.9535,53.0595,76583.0
2021-02-08 15:40:00,55.07,55.26,55.04,55.24,112309.0,53.0595,53.2426,53.0306,53.2233,112309.0
2021-02-08 15:45:00,55.25,55.34,55.17,55.23,150455.0,53.233,53.3197,53.1559,53.2137,150455.0
2021-02-08 15:50:00,55.24,55.33,55.2,55.3,171164.0,53.2233,53.31,53.1848,53.2811,171164.0
2021-02-08 15:55:00,55.3,55.31,55.19,55.27,490359.0,53.2811,53.2908,53.1751,53.2522,490359.0
2021-02-09 09:30:00,55.25,55.25,54.56,54.79,130804.0,53.233,53.233,52.5681,52.7897,130804.0
2021-02-09 09:35:00,54.85,54.87,54.54,54.71,56262.0,52.8476,52.8668,52.5489,52.7127,56262.0
2021-02-09 09:40:00,54.72,55.05,54.59,55.0,25878.0,52.7223,53.0403,52.597,52.9921,25878.0
2021-02-09 09:45:00,55.02,55.19,54.92,54.96,85141.0,53.0113,53.1751,52.915,52.9535,85141.0
2021-02-09 09:50:00,54.95,54.97,54.84,54.91,21580.0,52.9439,52.9632,52.8379,52.9054,21580.0
2021-02-09 09:55:00,54.89,54.92,54.65,54.65,16927.0,52.8861,52.915,52.6549,52.6549,16927.0
2021-02-09 10:00:00,54.7,54.7,54.46,54.46,66018.0,52.703,52.703,52.4718,52.4718,66018.0
2021-02-09 10:05:00,54.46,54.63,54.3,54.34,101887.0,52.4718,52.6356,52.3176,52.3562,101887.0
2021-02-09 10:10:00,54.36,54.4,54.11,54.22,56348.0,52.3754,52.414,52.1346,52.2406,56348.0
2021-02-09 10:15:00,54.22,54.4,54.21,54.26,36548.0,52.2406,52.414,52.2309,52.2791,36548.0
2021-02-09 10:20:00,54.23,54.59,54.23,54.53,29952.0,52.2502,52.597,52.2502,52.5392,29952.0
2021-02-09 10:25:00,54.53,54.53,54.31,54.32,38779.0,52.5392,52.5392,52.3273,52.3369,38779.0
2021-02-09 10:30:00,54.35,54.45,54.35,54.45,24936.0,52.3658,52.4622,52.3658,52.4622,24936.0
2021-02-09 10:35:00,54.43,54.5,54.41,54.45,11212.0,52.4429,52.5103,52.4236,52.4622,11212.0
2021-02-09 10:40:00,54.44,54.59,54.44,54.54,23840.0,52.4525,52.597,52.4525,52.5489,23840.0
2021-02-09 10:45:00,54.55,54.61,54.51,54.57,10452.0,52.5585,52.6163,52.52,52.5778,10452.0
2021-02-09 10:50:00,54.57,54.63,54.54,54.57,7135.0,52.5778,52.6356,52.5489,52.5778,7135.0
2021-02-09 10:55:00,54.55,54.56,54.39,54.41,41442.0,52.5585,52.5681,52.4043,52.4236,41442.0
2021-02-09 11:00:00,54.39,54.41,54.33,54.35,18668.0,52.4043,52.4236,52.3465,52.3658,18668.0
2021-02-09 11:05:00,54.34,54.4,54.31,54.33,19617.0,52.3562,52.414,52.3273,52.3465,19617.0
2021-02-09 11:10:00,54.34,54.35,54.23,54.3,54634.0,52.3562,52.3658,52.2502,52.3176,54634.0
2021-02-09 11:15:00,54.3,54.33,54.23,54.28,17384.0,52.3176,52.3465,52.2502,52.2984,17384.0
2021-02-09 11:20:00,54.29,54.35,54.22,54.32,15928.0,52.308,52.3658,52.2406,52.3369,15928.0
2021-02-09 11:25:00,54.3,54.4,54.3,54.34,13244.0,52.3176,52.414,52.3176,52.3562,13244.0
2021-02-09 11:30:00,54.36,54.4,54.3,54.37,11218.0,52.3754,52.414,52.3176,52.3851,11218.0
2021-02-09 11:35:00,54.38,54.49,54.38,54.41,25653.0,52.3947,52.5007,52.3947,52.4236,25653.0
2021-02-09 11:40:00,54.42,54.42,54.36,54.4,14381.0,52.4333,52.4333,52.3754,52.414,14381.0
2021-02-09 11:45:00,54.4,54.43,54.37,54.4,9103.0,52.414,52.4429,52.3851,52.414,9103.0
2021-02-09 11:50:00,54.4,54.42,54.37,54.41,7700.0,52.414,52.4333,52.3851,52.4236,7700.0
2021-02-09 11:55:00,54.41,54.46,54.37,54.45,12445.0,52.4236,52.4718,52.3851,52.4622,12445.0
2021-02-09 12:00:00,54.45,54.45,54.29,54.29,23436.0,52.4622,52.4622,52.308,52.308,23436.0
2021-02-09 12:05:00,54.29,54.4,54.25,54.38,23595.0,52.308,52.414,52.2695,52.3947,23595.0
2021-02-09 12:10:00,54.4,54.54,54.4,54.45,22820.0,52.414,52.5489,52.414,52.4622,22820.0
2021-02-09 12:15:00,54.44,54.45,54.34,54.36,11836.0,52.4525,52.4622,52.3562,52.3754,11836.0
2021-02-09 12:20:00,54.35,54.41,54.35,54.36,10769.0,52.3658,52.4236,52.3658,52.3754,10769.0
2021-02-09 12:25:00,54.36,54.44,54.35,54.44,14551.0,52.3754,52.4525,52.3658,52.4525,14551.0
2021-02-09 12:30:00,54.42,54.59,54.42,54.51,21995.0,52.4333,52.597,52.4333,52.52,21995.0
2021-02-09 12:35:00,54.51,54.54,54.44,54.5,16555.0,52.52,52.5489,52.4525,52.5103,16555.0
2021-02-09 12:40:00,54.5,54.53,54.44,54.46,10389.0,52.5103,52.5392,52.4525,52.4718,10389.0
2021-02-09 12:45:00,54.45,54.49,54.35,54.35,12139.0,52.4622,52.5007,52.3658,52.3658,12139.0
2021-02-09 12:50:00,54.38,54.45,54.36,54.45,8894.0,52.3947,52.4622,52.3754,52.4622,8894.0
2021-02-09 12:55:00,54.44,54.61,54.41,54.61,149583.0,52.4525,52.6163,52.4236,52.6163,149583.0
2021-02-09 13:00:00,54.61,54.81,54.61,54.81,76285.0,52.6163,52.809,52.6163,52.809,76285.0
2021-02-09 13:05:00,54.8,55.0,54.78,55.0,124498.0,52.7994,52.9921,52.7801,52.9921,124498.0
2021-02-09 13:10:00,55.06,55.1,54.89,55.1,98204.0,53.0499,53.0884,52.8861,53.0884,98204.0
2021-02-09 13:15:00,55.08,55.09,55.0,55.03,61241.0,53.0692,53.0788,52.9921,53.021,61241.0
2021-02-09 13:20:00,55.03,55.06,54.94,55.0,51812.0,53.021,53.0499,52.9343,52.9921,51812.0
2021-02-09 13:25:00,54.99,55.05,54.87,54.96,97247.0,52.9824,53.0403,52.8668,52.9535,97247.0
2021-02-09 13:30:00,54.97,54.99,54.87,54.94,51831.0,52.9632,52.9824,52.8668,52.9343,51831.0
2021-02-09 13:35:00,54.95,55.15,54.95,55.13,39929.0,52.9439,53.1366,52.9439,53.1173,39929.0
2021-02-09 13:40:00,55.13,55.19,55.05,55.05,52703.0,53.1173,53.1751,53.0403,53.0403,52703.0
2021-02-09 13:45:00,55.06,55.21,55.06,55.16,42071.0,53.0499,53.1944,53.0499,53.1462,42071.0
2021-02-09 13:50:00,55.16,55.16,55.0,55.02,42596.0,53.1462,53.1462,52.9921,53.0113,42596.0
2021-02-09 13:55:00,55.02,55.07,54.98,55.05,22532.0,53.0113,53.0595,52.9728,53.0403,22532.0
2021-02-09 14:00:00,55.06,55.12,54.98,54.98,12464.0,53.0499,53.1077,52.9728,52.9728,12464.0
2021-02-09 14:05:00,54.99,55.08,54.99,55.06,20974.0,52.9824,53.0692,52.9824,53.0499,20974.0
2021-02-09 14:10:00,55.08,55.15,55.08,55.12,18964.0,53.0692,53.1366,53.0692,53.1077,18964.0
2021-02-09 14:15:00,55.11,55.2,55.11,55.2,26140.0,53.0981,53.1848,53.0981,53.1848,26140.0
2021-02-09 14:20:00,55.19,55.23,55.17,55.18,29668.0,53.1751,53.2137,53.1559,53.1655,29668.0
2021-02-09 14:25:00,55.18,55.21,55.11,55.12,31919.0,53.1655,53.1944,53.0981,53.1077,31919.0
2021-02-09 14:30:00,55.12,55.18,55.01,55.16,90542.0,53.1077,53.1655,53.0017,53.1462,90542.0
2021-02-09 14:35:00,55.15,55.18,54.99,55.0,41008.0,53.1366,53.1655,52.9824,52.9921,41008.0
2021-02-09 14:40:00,55.01,55.03,54.91,54.91,20022.0,53.0017,53.021,52.9054,52.9054,20022.0
2021-02-09 14:45:00,54.92,55.15,54.92,55.11,92660.0,52.915,53.1366,52.915,53.0981,92660.0
2021-02-09 14:50:00,55.12,55.13,54.96,54.98,13829.0,53.1077,53.1173,52.9535,52.9728,13829.0
2021-02-09 14:55:00,54.97,55.01,54.94,54.95,11905.0,52.9632,53.0017,52.9343,52.9439,11905.0
2021-02-09 15:00:00,54.95,54.97,54.89,54.95,26181.0,52.9439,52.9632,52.8861,52.9439,26181.0
2021-02-09 15:05:00,54.95,55.02,54.93,54.94,38297.0,52.9439,53.0113,52.9246,52.9343,38297.0
2021-02-09 15:10:00,54.95,54.95,54.78,54.86,43860.0,52.9439,52.9439,52.7801,52.8572,43860.0
2021-02-09 15:15:00,54.85,54.85,54.62,54.63,36357.0,52.8476,52.8476,52.626,52.6356,36357.0
2021-02-09 15:20:00,54.63,54.66,54.46,54.55,60867.0,52.6356,52.6645,52.4718,52.5585,60867.0
2021-02-09 15:25:00,54.55,54.65,54.54,54.65,19829.0,52.5585,52.6549,52.5489,52.6549,19829.0
2021-02-09 15:30:00,54.64,54.68,54.6,54.64,35045.0,52.6452,52.6838,52.6067,52.6452,35045.0
2021-02-09 15:35:00,54.64,54.67,54.6,54.63,25733.0,52.6452,52.6741,52.6067,52.6356,25733.0
2021-02-09 15:40:00,54.63,54.66,54.59,54.61,40079.0,52.6356,52.6645,52.597,52.6163,40079.0
2021-02-09 15:45:00,54.6,54.65,54.54,54.59,60811.0,52.6067,52.6549,52.5489,52.597,60811.0
2021-02-09 15:50:00,54.6,54.62,54.5,54.62,83710.0,52.6067,52.626,52.5103,52.626,83710.0
2021-02-09 15:55:00,54.62,54.62,54.23,54.39,543567.0,52.626,52.626,52.2502,52.4043,543567.0
2021-02-10 09:30:00,54.6,55.25,54.53,55.12,190834.0,52.6067,53.233,52.5392,53.1077,190834.0
2021-02-10 09:35:00,55.09,55.19,54.9,54.94,73025.0,53.0788,53.1751,52.8957,52.9343,73025.0
2021-02-10 09:40:00,54.94,55.21,54.92,55.1,32536.0,52.9343,53.1944,52.915,53.0884,32536.0
2021-02-10 09:45:00,55.16,55.28,55.1,55.22,24781.0,53.1462,53.2619,53.0884,53.204,24781.0
2021-02-10 09:50:00,55.24,55.26,55.05,55.16,31563.0,53.2233,53.2426,53.0403,53.1462,31563.0
2021-02-10 09:55:00,55.17,55.35,55.13,55.31,103486.0,53.1559,53.3293,53.1173,53.2908,103486.0
2021-02-10 10:00:00,55.32,55.42,55.26,55.42,46585.0,53.3004,53.3967,53.2426,53.3967,46585.0
2021-02-10 10:05:00,55.41,55.66,55.4,55.62,148574.0,53.3871,53.628,53.3775,53.5894,148574.0
2021-02-10 10:10:00,55.63,56.14,55.63,56.05,263862.0,53.5991,54.0905,53.5991,54.0037,263862.0
2021-02-10 10:15:00,56.04,56.09,55.67,55.8,101760.0,53.9941,54.0423,53.6376,53.7629,101760.0
2021-02-10 10:20:00,55.8,55.8,55.11,55.11,200410.0,53.7629,53.7629,53.0981,53.0981,200410.0
2021-02-10 10:25:00,55.14,55.44,55.11,55.27,42024.0,53.127,53.416,53.0981,53.2522,42024.0
2021-02-10 10:30:00,55.28,55.31,55.01,55.14,43899.0,53.2619,53.2908,53.0017,53.127,43899.0
2021-02-10 10:35:00,55.14,55.27,55.09,55.12,66024.0,53.127,53.2522,53.0788,53.1077,66024.0
2021-02-10 10:40:00,55.1,55.1,54.84,54.92,32413.0,53.0884,53.0884,52.8379,52.915,32413.0
2021-02-10 10:45:00,54.92,55.07,54.83,55.05,29326.0,52.915,53.0595,52.8283,53.0403,29326.0
2021-02-10 10:50:00,55.03,55.14,54.95,55.08,37429.0,53.021,53.127,52.9439,53.0692,37429.0
2021-02-10 10:55:00,55.08,55.19,54.94,55.19,59282.0,53.0692,53.1751,52.9343,53.1751,59282.0
2021-02-10 11:00:00,55.18,55.6,55.17,55.41,66994.0,53.1655,53.5702,53.1559,53.3871,66994.0
2021-02-10 11:05:00,55.41,55.49,55.25,55.27,23760.0,53.3871,53.4642,53.233,53.2522,23760.0
2021-02-10 11:10:00,55.27,55.38,55.2,55.29,29246.0,53.2522,53.3582,53.1848,53.2715,29246.0
2021-02-10 11:15:00,55.28,55.34,55.25,55.34,25796.0,53.2619,53.3197,53.233,53.3197,25796.0
2021-02-10 11:20:00,55.35,55.37,55.16,55.17,27960.0,53.3293,53.3486,53.1462,53.1559,27960.0
2021-02-10 11:25:00,55.18,55.18,54.68,54.7,88139.0,53.1655,53.1655,52.6838,52.703,88139.0
2021-02-10 11:30:00,54.68,54.73,54.61,54.71,85715.0,52.6838,52.7319,52.6163,52.7127,85715.0
2021-02-10 11:35:00,54.72,55.05,54.71,55.05,44631.0,52.7223,53.0403,52.7127,53.0403,44631.0
2021-02-10 11:40:00,55.05,55.25,55.05,55.14,81979.0,53.0403,53.233,53.0403,53.127,81979.0
2021-02-10 11:45:00,55.11,55.12,54.97,54.98,25320.0,53.0981,53.1077,52.9632,52.9728,25320.0
2021-02-10 11:50:00,55.0,55.14,54.92,54.93,38082.0,52.9921,53.127,52.915,52.9246,38082.0
2021-02-10 11:55:00,54.92,55.02,54.88,54.98,32322.0,52.915,53.0113,52.8765,52.9728,32322.0
2021-02-10 12:00:00,54.98,55.0,54.9,54.94,49970.0,52.9728,52.9921,52.8957,52.9343,49970.0
2021-02-10 12:05:00,54.93,55.05,54.84,55.05,98427.0,52.9246,53.0403,52.8379,53.0403,98427.0
2021-02-10 12:10:00,55.04,55.17,54.97,55.17,47240.0,53.0306,53.1559,52.9632,53.1559,47240.0
2021-02-10 12:15:00,55.17,55.2,55.04,55.06,20771.0,53.1559,53.1848,53.0306,53.0499,20771.0
2021-02-10 12:20:00,55.05,55.22,55.04,55.09,125025.0,53.0403,53.204,53.0306,53.0788,125025.0
2021-02-10 12:25:00,55.09,55.19,55.07,55.19,43259.0,53.0788,53.1751,53.0595,53.1751,43259.0
2021-02-10 12:30:00,55.18,55.23,55.09,55.09,19695.0,53.1655,53.2137,53.0788,53.0788,19695.0
2021-02-10 12:35:00,55.08,55.11,54.99,55.0,26041.0,53.0692,53.0981,52.9824,52.9921,26041.0
2021-02-10 12:40:00,55.01,55.31,55.01,55.22,31679.0,53.0017,53.2908,53.0017,53.204,31679.0
2021-02-10 12:45:00,55.2,55.64,55.18,55.62,84472.0,53.1848,53.6087,53.1655,53.5894,84472.0
2021-02-10 12:50:00,55.63,55.9,55.63,55.75,95316.0,53.5991,53.8592,53.5991,53.7147,95316.0
2021-02-10 12:55:00,55.72,55.84,55.64,55.82,37260.0,53.6858,53.8014,53.6087,53.7821,37260.0
2021-02-10 13:00:00,55.8,56.04,55.69,55.76,160754.0,53.7629,53.9941,53.6569,53.7243,160754.0
2021-02-10 13:05:00,55.78,56.11,55.78,56.1,99500.0,53.7436,54.0616,53.7436,54.0519,99500.0
2021-02-10 13:10:00,56.1,56.28,56.08,56.16,234597.0,54.0519,54.2254,54.0327,54.1097,234597.0
2021-02-10 13:15:00,56.15,56.22,56.12,56.16,33854.0,54.1001,54.1675,54.0712,54.1097,33854.0
2021-02-10 13:20:00,56.15,56.25,56.0,56.1,77416.0,54.1001,54.1964,53.9556,54.0519,77416.0
2021-02-10 13:25:00,56.1,56.16,56.02,56.1,21866.0,54.0519,54.1097,53.9748,54.0519,21866.0
2021-02-10 13:30:00,56.1,56.1,55.89,55.9,25895.0,54.0519,54.0519,53.8496,53.8592,25895.0
2021-02-10 13:35:00,55.89,55.99,55.85,55.91,33369.0,53.8496,53.9459,53.811,53.8689,33369.0
2021-02-10 13:40:00,55.89,55.97,55.88,55.89,17148.0,53.8496,53.9267,53.84,53.8496,17148.0
2021-02-10 13:45:00,55.88,55.92,55.86,55.9,23116.0,53.84,53.8785,53.8207,53.8592,23116.0
2021-02-10 13:50:00,55.9,56.05,55.89,56.05,62763.0,53.8592,54.0037,53.8496,54.0037,62763.0
2021-02-10 13:55:00,56.05,56.1,55.9,55.91,98716.0,54.0037,54.0519,53.8592,53.8689,98716.0
2021-02-10 14:00:00,55.91,55.98,55.69,55.73,43774.0,53.8689,53.9363,53.6569,53.6954,43774.0
2021-02-10 14:05:00,55.73,55.91,55.72,55.88,19353.0,53.6954,53.8689,53.6858,53.84,19353.0
2021-02-10 14:10:00,55.88,55.92,55.84,55.86,18468.0,53.84,53.8785,53.8014,53.8207,18468.0
2021-02-10 14:15:00,55.85,55.87,55.68,55.7,20971.0,53.811,53.8303,53.6473,53.6665,20971.0
2021-02-10 14:20:00,55.7,55.87,55.65,55.84,63557.0,53.6665,53.8303,53.6183,53.8014,63557.0
2021-02-10 14:25:00,55.82,55.89,55.77,55.8,27310.0,53.7821,53.8496,53.734,53.7629,27310.0
2021-02-10 14:30:00,55.8,55.88,55.71,55.83,39142.0,53.7629,53.84,53.6762,53.7918,39142.0
2021-02-10 14:35:00,55.81,55.9,55.8,55.87,15225.0,53.7725,53.8592,53.7629,53.8303,15225.0
2021-02-10 14:40:00,55.86,55.95,55.85,55.91,24698.0,53.8207,53.9074,53.811,53.8689,24698.0
2021-02-10 14:45:00,55.91,55.97,55.87,55.93,14463.0,53.8689,53.9267,53.8303,53.8881,14463.0
2021-02-10 14:50:00,55.93,55.93,55.78,55.82,12823.0,53.8881,53.8881,53.7436,53.7821,12823.0
2021-02-10 14:55:00,55.81,55.86,55.78,55.85,17138.0,53.7725,53.8207,53.7436,53.811,17138.0
2021-02-10 15:00:00,55.84,55.87,55.82,55.82,19761.0,53.8014,53.8303,53.7821,53.7821,19761.0
2021-02-10 15:05:00,55.81,55.81,55.7,55.74,14589.0,53.7725,53.7725,53.6665,53.7051,14589.0
2021-02-10 15:10:00,55.75,55.75,55.65,55.66,19566.0,53.7147,53.7147,53.6183,53.628,19566.0
2021-02-10 15:15:00,55.67,55.68,55.61,55.64,13808.0,53.6376,53.6473,53.5798,53.6087,13808.0
2021-02-10 15:20:00,55.62,55.68,55.6,55.61,11972.0,53.5894,53.6473,53.5702,53.5798,11972.0
2021-02-10 15:25:00,55.62,55.65,55.53,55.58,41601.0,53.5894,53.6183,53.5027,53.5509,41601.0
2021-02-10 15:30:00,55.59,55.7,55.59,55.67,32807.0,53.5605,53.6665,53.5605,53.6376,32807.0
2021-02-10 15:35:00,55.68,55.74,55.66,55.69,32162.0,53.6473,53.7051,53.628,53.6569,32162.0
2021-02-10 15:40:00,55.68,55.8,55.64,55.69,69406.0,53.6473,53.7629,53.6087,53.6569,69406.0
2021-02-10 15:45:00,55.69,55.83,55.69,55.7,54965.0,53.6569,53.7918,53.6569,53.6665,54965.0
2021-02-10 15:50:00,55.7,55.73,55.62,55.64,115619.0,53.6665,53.6954,53.5894,53.6087,115619.0
2021-02-10 15:55:00,55.63,55.65,55.5,55.51,223769.0,53.5991,53.6183,53.4738,53.4835,223769.0
2021-02-11 09:30:00,55.45,55.72,55.26,55.53,97829.0,53.4257,53.6858,53.2426,53.5027,97829.0
2021-02-11 09:35:00,55.49,55.82,55.21,55.79,81232.0,53.4642,53.7821,53.1944,53.7532,81232.0
2021-02-11 09:40:00,55.78,55.79,55.34,55.59,52466.0,53.7436,53.7532,53.3197,53.5605,52466.0
2021-02-11 09:45:00,55.61,55.63,55.41,55.58,21534.0,53.5798,53.5991,53.3871,53.5509,21534.0
2021-02-11 09:50:00,55.58,55.61,55.12,55.16,28487.0,53.5509,53.5798,53.1077,53.1462,28487.0
2021-02-11 09:55:00,55.19,55.26,55.08,55.18,19484.0,53.1751,53.2426,53.0692,53.1655,19484.0
2021-02-11 10:00:00,55.13,55.2,54.99,55.02,39226.0,53.1173,53.1848,52.9824,53.0113,39226.0
2021-02-11 10:05:00,55.04,55.13,54.97,55.04,17459.0,53.0306,53.1173,52.9632,53.0306,17459.0
2021-02-11 10:10:00,55.06,55.15,54.98,55.07,46379.0,53.0499,53.1366,52.9728,53.0595,46379.0
2021-02-11 10:15:00,55.07,55.16,54.96,55.07,24953.0,53.0595,53.1462,52.9535,53.0595,24953.0
2021-02-11 10:20:00,55.07,55.11,55.01,55.02,59288.0,53.0595,53.0981,53.0017,53.0113,59288.0
2021-02-11 10:25:00,55.03,55.1,55.01,55.03,21902.0,53.021,53.0884,53.0017,53.021,21902.0
2021-02-11 10:30:00,55.05,55.07,54.83,54.9,104829.0,53.0403,53.0595,52.8283,52.8957,104829.0
2021-02-11 10:35:00,54.91,55.02,54.84,54.84,41529.0,52.9054,53.0113,52.8379,52.8379,41529.0
2021-02-11 10:40:00,54.85,54.96,54.8,54.86,16148.0,52.8476,52.9535,52.7994,52.8572,16148.0
2021-02-11 10:45:00,54.87,54.87,54.76,54.79,49724.0,52.8668,52.8668,52.7608,52.7897,49724.0
2021-02-11 10:50:00,54.78,54.88,54.76,54.83,30387.0,52.7801,52.8765,52.7608,52.8283,30387.0
2021-02-11 10:55:00,54.83,54.97,54.67,54.67,79774.0,52.8283,52.9632,52.6741,52.6741,79774.0
2021-02-11 11:00:00,54.68,54.7,54.58,54.64,36499.0,52.6838,52.703,52.5874,52.6452,36499.0
2021-02-11 11:05:00,54.64,54.71,54.58,54.63,51574.0,52.6452,52.7127,52.5874,52.6356,51574.0
2021-02-11 11:10:00,54.63,54.7,54.55,54.66,68942.0,52.6356,52.703,52.5585,52.6645,68942.0
2021-02-11 11:15:00,54.67,54.86,54.66,54.85,54049.0,52.6741,52.8572,52.6645,52.8476,54049.0
2021-02-11 11:20:00,54.84,54.85,54.76,54.82,16128.0,52.8379,52.8476,52.7608,52.8187,16128.0
2021-02-11 11:25:00,54.83,54.84,54.77,54.83,19457.0,52.8283,52.8379,52.7705,52.8283,19457.0
2021-02-11 11:30:00,54.82,55.03,54.79,55.01,41373.0,52.8187,53.021,52.7897,53.0017,41373.0
2021-02-11 11:35:00,55.02,55.08,54.97,55.03,23869.0,53.0113,53.0692,52.9632,53.021,23869.0
2021-02-11 11:40:00,55.04,55.21,55.02,55.16,15037.0,53.0306,53.1944,53.0113,53.1462,15037.0
2021-02-11 11:45:00,55.16,55.2,55.02,55.1,31589.0,53.1462,53.1848,53.0113,53.0884,31589.0
2021-02-11 11:50:00,55.11,55.17,55.07,55.1,13002.0,53.0981,53.1559,53.0595,53.0884,13002.0
2021-02-11 11:55:00,55.1,55.21,55.05,55.18,34049.0,53.0884,53.1944,53.0403,53.1655,34049.0
2021-02-11 12:00:00,55.17,55.38,55.17,55.31,79790.0,53.1559,53.3582,53.1559,53.2908,79790.0
2021-02-11 12:05:00,55.32,55.37,55.28,55.31,47939.0,53.3004,53.3486,53.2619,53.2908,47939.0
2021-02-11 12:10:00,55.29,55.29,55.15,55.15,29330.0,53.2715,53.2715,53.1366,53.1366,29330.0
2021-02-11 12:15:00,55.14,55.14,54.99,55.02,62211.0,53.127,53.127,52.9824,53.0113,62211.0
2021-02-11 12:20:00,55.01,55.09,54.96,54.98,23745.0,53.0017,53.0788,52.9535,52.9728,23745.0
2021-02-11 12:25:00,54.98,54.98,54.76,54.76,51322.0,52.9728,52.9728,52.7608,52.7608,51322.0
2021-02-11 12:30:00,54.76,54.87,54.74,54.79,28087.0,52.7608,52.8668,52.7416,52.7897,28087.0
2021-02-11 12:35:00,54.79,54.93,54.79,54.91,23967.0,52.7897,52.9246,52.7897,52.9054,23967.0
2021-02-11 12:40:00,54.92,54.93,54.74,54.76,13358.0,52.915,52.9246,52.7416,52.7608,13358.0
2021-02-11 12:45:00,54.77,54.92,54.74,54.91,23420.0,52.7705,52.915,52.7416,52.9054,23420.0
2021-02-11 12:50:00,54.93,54.94,54.77,54.8,18083.0,52.9246,52.9343,52.7705,52.7994,18083.0
2021-02-11 12:55:00,54.79,55.02,54.78,55.0,52788.0,52.7897,53.0113,52.7801,52.9921,52788.0
2021-02-11 13:00:00,54.99,55.12,54.97,55.1,24790.0,52.9824,53.1077,52.9632,53.0884,24790.0
2021-02-11 13:05:00,55.09,55.11,54.94,54.96,18403.0,53.0788,53.0981,52.9343,52.9535,18403.0
2021-02-11 13:10:00,54.96,54.96,54.77,54.84,47957.0,52.9535,52.9535,52.7705,52.8379,47957.0
2021-02-11 13:15:00,54.84,55.01,54.82,55.01,11877.0,52.8379,53.0017,52.8187,53.0017,11877.0
2021-02-11 13:20:00,55.01,55.06,54.99,55.05,17790.0,53.0017,53.0499,52.9824,53.0403,17790.0
2021-02-11 13:25:00,55.05,55.06,55.01,55.05,8398.0,53.0403,53.0499,53.0017,53.0403,8398.0
2021-02-11 13:30:00,55.04,55.04,54.96,55.04,10920.0,53.0306,53.0306,52.9535,53.0306,10920.0
2021-02-11 13:35:00,55.04,55.04,54.99,55.04,15886.0,53.0306,53.0306,52.9824,53.0306,15886.0
2021-02-11 13:40:00,55.04,55.13,55.03,55.06,16302.0,53.0306,53.1173,53.021,53.0499,16302.0
2021-02-11 13:45:00,55.03,55.16,55.01,55.11,12485.0,53.021,53.1462,53.0017,53.0981,12485.0
2021-02-11 13:50:00,55.13,55.13,55.05,55.06,8630.0,53.1173,53.1173,53.0403,53.0499,8630.0
2021-02-11 13:55:00,55.07,55.13,55.06,55.06,10250.0,53.0595,53.1173,53.0499,53.0499,10250.0
2021-02-11 14:00:00,55.07,55.07,54.94,54.95,16989.0,53.0595,53.0595,52.9343,52.9439,16989.0
2021-02-11 14:05:00,54.96,54.98,54.93,54.98,13593.0,52.9535,52.9728,52.9246,52.9728,13593.0
2021-02-11 14:10:00,54.98,54.98,54.9,54.94,15298.0,52.9728,52.9728,52.8957,52.9343,15298.0
2021-02-11 14:15:00,54.93,55.11,54.93,55.1,12561.0,52.9246,53.0981,52.9246,53.0884,12561.0
2021-02-11 14:20:00,55.09,55.09,54.98,55.05,13931.0,53.0788,53.0788,52.9728,53.0403,13931.0
2021-02-11 14:25:00,55.05,55.08,54.99,55.05,20328.0,53.0403,53.0692,52.9824,53.0403,20328.0
2021-02-11 14:30:00,55.04,55.09,55.03,55.09,15538.0,53.0306,53.0788,53.021,53.0788,15538.0
2021-02-11 14:35:00,55.09,55.09,54.98,55.0,19733.0,53.0788,53.0788,52.9728,52.9921,19733.0
2021-02-11 14:40:00,54.99,55.16,54.96,55.15,12358.0,52.9824,53.1462,52.9535,53.1366,12358.0
2021-02-11 14:45:00,55.15,55.18,55.13,55.14,9804.0,53.1366,53.1655,53.1173,53.127,9804.0
2021-02-11 14:50:00,55.15,55.19,55.14,55.17,23798.0,53.1366,53.1751,53.127,53.1559,23798.0
2021-02-11 14:55:00,55.16,55.17,55.08,55.14,22849.0,53.1462,53.1559,53.0692,53.127,22849.0
2021-02-11 15:00:00,55.13,55.14,55.07,55.14,19861.0,53.1173,53.127,53.0595,53.127,19861.0
2021-02-11 15:05:00,55.14,55.3,55.13,55.27,31287.0,53.127,53.2811,53.1173,53.2522,31287.0
2021-02-11 15:10:00,55.26,55.32,55.23,55.24,25806.0,53.2426,53.3004,53.2137,53.2233,25806.0
2021-02-11 15:15:00,55.23,55.23,55.18,55.18,18967.0,53.2137,53.2137,53.1655,53.1655,18967.0
2021-02-11 15:20:00,55.19,55.25,55.16,55.21,16801.0,53.1751,53.233,53.1462,53.1944,16801.0
2021-02-11 15:25:00,55.21,55.22,55.13,55.14,12754.0,53.1944,53.204,53.1173,53.127,12754.0
2021-02-11 15:30:00,55.14,55.21,55.13,55.2,26936.0,53.127,53.1944,53.1173,53.1848,26936.0
2021-02-11 15:35:00,55.2,55.21,55.07,55.09,19262.0,53.1848,53.1944,53.0595,53.0788,19262.0
2021-02-11 15:40:00,55.09,55.17,55.06,55.13,36828.0,53.0788,53.1559,53.0499,53.1173,36828.0
2021-02-11 15:45:00,55.13,55.18,55.01,55.03,75011.0,53.1173,53.1655,53.0017,53.021,75011.0
2021-02-11 15:50:00,55.03,55.11,54.89,54.97,232647.0,53.021,53.0981,52.8861,52.9632,232647.0
2021-02-11 15:55:00,54.98,55.04,54.88,55.0,321834.0,52.9728,53.0306,52.8765,52.9921,321834.0
2021-02-12 09:30:00,54.45,54.9,54.45,54.85,65413.0,52.4622,52.8957,52.4622,52.8476,65413.0
2021-02-12 09:35:00,54.82,55.13,54.53,54.6,60944.0,52.8187,53.1173,52.5392,52.6067,60944.0
2021-02-12 09:40:00,54.52,54.71,54.22,54.5,106952.0,52.5296,52.7127,52.2406,52.5103,106952.0
2021-02-12 09:45:00,54.5,54.72,54.42,54.68,35664.0,52.5103,52.7223,52.4333,52.6838,35664.0
2021-02-12 09:50:00,54.7,54.79,54.63,54.69,75936.0,52.703,52.7897,52.6356,52.6934,75936.0
2021-02-12 09:55:00,54.69,54.89,54.66,54.88,29699.0,52.6934,52.8861,52.6645,52.8765,29699.0
2021-02-12 10:00:00,54.89,55.1,54.85,54.99,44985.0,52.8861,53.0884,52.8476,52.9824,44985.0
2021-02-12 10:05:00,55.02,55.08,54.97,55.07,13258.0,53.0113,53.0692,52.9632,53.0595,13258.0
2021-02-12 10:10:00,55.07,55.18,55.07,55.14,23122.0,53.0595,53.1655,53.0595,53.127,23122.0
2021-02-12 10:15:00,55.15,55.24,55.08,55.22,88550.0,53.1366,53.2233,53.0692,53.204,88550.0
2021-02-12 10:20:00,55.21,55.54,55.21,55.5,92141.0,53.1944,53.5124,53.1944,53.4738,92141.0
2021-02-12 10:25:00,55.5,55.77,55.5,55.71,72848.0,53.4738,53.734,53.4738,53.6762,72848.0
2021-02-12 10:30:00,55.7,55.86,55.63,55.68,79210.0,53.6665,53.8207,53.5991,53.6473,79210.0
2021-02-12 10:35:00,55.67,55.78,55.56,55.73,58137.0,53.6376,53.7436,53.5316,53.6954,58137.0
2021-02-12 10:40:00,55.73,55.74,55.6,55.7,50744.0,53.6954,53.7051,53.5702,53.6665,50744.0
2021-02-12 10:45:00,55.71,55.72,55.58,55.67,40834.0,53.6762,53.6858,53.5509,53.6376,40834.0
2021-02-12 10:50:00,55.67,55.74,55.63,55.67,20429.0,53.6376,53.7051,53.5991,53.6376,20429.0
2021-02-12 10:55:00,55.66,55.75,55.64,55.73,10750.0,53.628,53.7147,53.6087,53.6954,10750.0
2021-02-12 11:00:00,55.72,55.81,55.7,55.8,51880.0,53.6858,53.7725,53.6665,53.7629,51880.0
2021-02-12 11:05:00,55.8,55.84,55.73,55.83,105239.0,53.7629,53.8014,53.6954,53.7918,105239.0
2021-02-12 11:10:00,55.83,55.88,55.67,55.67,34310.0,53.7918,53.84,53.6376,53.6376,34310.0
2021-02-12 11:15:00,55.66,55.72,55.58,55.58,16698.0,53.628,53.6858,53.5509,53.5509,16698.0
2021-02-12 11:20:00,55.58,55.65,55.55,55.57,14534.0,53.5509,53.6183,53.522,53.5413,14534.0
2021-02-12 11:25:00,55.57,55.63,55.52,55.53,14942.0,53.5413,53.5991,53.4931,53.5027,14942.0
2021-02-12 11:30:00,55.52,55.61,55.52,55.6,18464.0,53.4931,53.5798,53.4931,53.5702,18464.0
2021-02-12 11:35:00,55.59,55.6,55.49,55.51,23099.0,53.5605,53.5702,53.4642,53.4835,23099.0
2021-02-12 11:40:00,55.51,55.51,55.38,55.39,23307.0,53.4835,53.4835,53.3582,53.3678,23307.0
2021-02-12 11:45:00,55.39,55.44,55.27,55.28,21273.0,53.3678,53.416,53.2522,53.2619,21273.0
2021-02-12 11:50:00,55.29,55.33,55.27,55.3,17098.0,53.2715,53.31,53.2522,53.2811,17098.0
2021-02-12 11:55:00,55.3,55.4,55.29,55.34,22197.0,53.2811,53.3775,53.2715,53.3197,22197.0
2021-02-12 12:00:00,55.33,55.35,55.3,55.31,19189.0,53.31,53.3293,53.2811,53.2908,19189.0
2021-02-12 12:05:00,55.32,55.4,55.27,55.3,97625.0,53.3004,53.3775,53.2522,53.2811,97625.0
2021-02-12 12:10:00,55.3,55.33,55.27,55.28,27955.0,53.2811,53.31,53.2522,53.2619,27955.0
2021-02-12 12:15:00,55.29,55.37,55.27,55.27,16418.0,53.2715,53.3486,53.2522,53.2522,16418.0
2021-02-12 12:20:00,55.27,55.32,55.23,55.32,22917.0,53.2522,53.3004,53.2137,53.3004,22917.0
2021-02-12 12:25:00,55.32,55.34,55.25,55.26,15093.0,53.3004,53.3197,53.233,53.2426,15093.0
2021-02-12 12:30:00,55.26,55.28,55.16,55.26,29677.0,53.2426,53.2619,53.1462,53.2426,29677.0
2021-02-12 12:35:00,55.26,55.3,55.23,55.29,14484.0,53.2426,53.2811,53.2137,53.2715,14484.0
2021-02-12 12:40:00,55.3,55.3,55.21,55.28,7719.0,53.2811,53.2811,53.1944,53.2619,7719.0
2021-02-12 12:45:00,55.29,55.32,55.28,55.31,10295.0,53.2715,53.3004,53.2619,53.2908,10295.0
2021-02-12 12:50:00,55.3,55.33,55.24,55.25,9553.0,53.2811,53.31,53.2233,53.233,9553.0
2021-02-12 12:55:00,55.24,55.53,55.24,55.52,85900.0,53.2233,53.5027,53.2233,53.4931,85900.0
2021-02-12 13:00:00,55.53,55.62,55.5,55.59,80417.0,53.5027,53.5894,53.4738,53.5605,80417.0
2021-02-12 13:05:00,55.59,55.7,55.56,55.59,36252.0,53.5605,53.6665,53.5316,53.5605,36252.0
2021-02-12 13:10:00,55.59,55.67,55.55,55.57,33920.0,53.5605,53.6376,53.522,53.5413,33920.0
2021-02-12 13:15:00,55.57,55.58,55.41,55.43,31497.0,53.5413,53.5509,53.3871,53.4064,31497.0
2021-02-12 13:20:00,55.41,55.42,55.34,55.42,23485.0,53.3871,53.3967,53.3197,53.3967,23485.0
2021-02-12 13:25:00,55.44,55.49,55.4,55.48,20164.0,53.416,53.4642,53.3775,53.4546,20164.0
2021-02-12 13:30:00,55.48,55.63,55.46,55.59,32120.0,53.4546,53.5991,53.4353,53.5605,32120.0
2021-02-12 13:35:00,55.58,55.67,55.58,55.64,23996.0,53.5509,53.6376,53.5509,53.6087,23996.0
2021-02-12 13:40:00,55.64,55.73,55.63,55.65,19947.0,53.6087,53.6954,53.5991,53.6183,19947.0
2021-02-12 13:45:00,55.65,55.98,55.63,55.95,165522.0,53.6183,53.9363,53.5991,53.9074,165522.0
2021-02-12 13:50:00,55.97,55.99,55.66,55.68,33530.0,53.9267,53.9459,53.628,53.6473,33530.0
2021-02-12 13:55:00,55.69,55.7,55.65,55.65,23566.0,53.6569,53.6665,53.6183,53.6183,23566.0
2021-02-12 14:00:00,55.66,55.72,55.65,55.7,35820.0,53.628,53.6858,53.6183,53.6665,35820.0
2021-02-12 14:05:00,55.7,55.75,55.65,55.72,23538.0,53.6665,53.7147,53.6183,53.6858,23538.0
2021-02-12 14:10:00,55.72,55.78,55.68,55.73,21897.0,53.6858,53.7436,53.6473,53.6954,21897.0
2021-02-12 14:15:00,55.73,55.75,55.69,55.72,22128.0,53.6954,53.7147,53.6569,53.6858,22128.0
2021-02-12 14:20:00,55.74,55.8,55.72,55.79,22062.0,53.7051,53.7629,53.6858,53.7532,22062.0
2021-02-12 14:25:00,55.78,55.79,55.71,55.77,18529.0,53.7436,53.7532,53.6762,53.734,18529.0
2021-02-12 14:30:00,55.77,55.83,55.71,55.73,23238.0,53.734,53.7918,53.6762,53.6954,23238.0
2021-02-12 14:35:00,55.72,55.74,55.66,55.73,18989.0,53.6858,53.7051,53.628,53.6954,18989.0
2021-02-12 14:40:00,55.74,55.74,55.62,55.66,18895.0,53.7051,53.7051,53.5894,53.628,18895.0
2021-02-12 14:45:00,55.63,55.71,55.63,55.69,12748.0,53.5991,53.6762,53.5991,53.6569,12748.0
2021-02-12 14:50:00,55.68,55.72,55.65,55.67,21283.0,53.6473,53.6858,53.6183,53.6376,21283.0
2021-02-12 14:55:00,55.66,55.72,55.62,55.71,50991.0,53.628,53.6858,53.5894,53.6762,50991.0
2021-02-12 15:00:00,55.71,55.79,55.7,55.78,68813.0,53.6762,53.7532,53.6665,53.7436,68813.0
2021-02-12 15:05:00,55.78,55.81,55.68,55.73,20919.0,53.7436,53.7725,53.6473,53.6954,20919.0
2021-02-12 15:10:00,55.74,55.85,55.69,55.84,52406.0,53.7051,53.811,53.6569,53.8014,52406.0
2021-02-12 15:15:00,55.84,55.85,55.63,55.64,40988.0,53.8014,53.811,53.5991,53.6087,40988.0
2021-02-12 15:20:00,55.66,55.66,55.56,55.6,30740.0,53.628,53.628,53.5316,53.5702,30740.0
2021-02-12 15:25:00,55.59,55.7,55.57,55.69,22310.0,53.5605,53.6665,53.5413,53.6569,22310.0
2021-02-12 15:30:00,55.68,55.99,55.67,55.96,101388.0,53.6473,53.9459,53.6376,53.917,101388.0
2021-02-12 15:35:00,55.96,56.09,55.96,56.01,90395.0,53.917,54.0423,53.917,53.9652,90395.0
2021-02-12 15:40:00,56.02,56.13,56.01,56.12,67980.0,53.9748,54.0808,53.9652,54.0712,67980.0
2021-02-12 15:45:00,56.11,56.12,56.06,56.12,71094.0,54.0616,54.0712,54.0134,54.0712,71094.0
2021-02-12 15:50:00,56.12,56.28,56.09,56.12,161815.0,54.0712,54.2254,54.0423,54.0712,161815.0
2021-02-12 15:55:00,56.13,56.14,55.98,56.02,380422.0,54.0808,54.0905,53.9363,53.9748,380422.0
2021-02-16 09:30:00,56.66,56.85,56.53,56.75,189567.0,54.5915,54.7745,54.4662,54.6782,189567.0
2021-02-16 09:35:00,56.7,56.78,56.26,56.61,77918.0,54.63,54.7071,54.2061,54.5433,77918.0
2021-02-16 09:40:00,56.63,56.65,56.22,56.41,43602.0,54.5626,54.5818,54.1675,54.3506,43602.0
2021-02-16 09:45:00,56.41,56.54,56.22,56.26,46651.0,54.3506,54.4759,54.1675,54.2061,46651.0
2021-02-16 09:50:00,56.3,56.43,56.11,56.28,42479.0,54.2446,54.3699,54.0616,54.2254,42479.0
2021-02-16 09:55:00,56.28,56.33,56.13,56.22,35515.0,54.2254,54.2735,54.0808,54.1675,35515.0
2021-02-16 10:00:00,56.16,56.18,55.94,56.05,46061.0,54.1097,54.129,53.8978,54.0037,46061.0
2021-02-16 10:05:00,56.03,56.21,56.01,56.17,33104.0,53.9845,54.1579,53.9652,54.1194,33104.0
2021-02-16 10:10:00,56.16,56.22,55.91,55.93,25467.0,54.1097,54.1675,53.8689,53.8881,25467.0
2021-02-16 10:15:00,55.94,56.13,55.86,56.05,39035.0,53.8978,54.0808,53.8207,54.0037,39035.0
2021-02-16 10:20:00,56.07,56.25,56.05,56.18,46933.0,54.023,54.1964,54.0037,54.129,46933.0
2021-02-16 10:25:00,56.19,56.42,56.19,56.42,30382.0,54.1386,54.3602,54.1386,54.3602,30382.0
2021-02-16 10:30:00,56.43,56.58,56.42,56.48,44053.0,54.3699,54.5144,54.3602,54.418,44053.0
2021-02-16 10:35:00,56.48,56.68,56.42,56.62,88498.0,54.418,54.6107,54.3602,54.5529,88498.0
2021-02-16 10:40:00,56.64,56.73,56.51,56.52,54903.0,54.5722,54.6589,54.447,54.4566,54903.0
2021-02-16 10:45:00,56.55,56.6,56.27,56.32,26779.0,54.4855,54.5337,54.2157,54.2639,26779.0
2021-02-16 10:50:00,56.34,56.43,56.29,56.34,27439.0,54.2832,54.3699,54.235,54.2832,27439.0
2021-02-16 10:55:00,56.36,56.37,56.24,56.34,53402.0,54.3024,54.3121,54.1868,54.2832,53402.0
2021-02-16 11:00:00,56.32,56.33,56.22,56.25,20429.0,54.2639,54.2735,54.1675,54.1964,20429.0
2021-02-16 11:05:00,56.27,56.44,56.23,56.38,27938.0,54.2157,54.3795,54.1772,54.3217,27938.0
2021-02-16 11:10:00,56.41,56.52,56.34,56.35,130102.0,54.3506,54.4566,54.2832,54.2928,130102.0
2021-02-16 11:15:00,56.34,56.68,56.33,56.54,40946.0,54.2832,54.6107,54.2735,54.4759,40946.0
2021-02-16 11:20:00,56.54,56.65,56.53,56.63,29837.0,54.4759,54.5818,54.4662,54.5626,29837.0
2021-02-16 11:25:00,56.64,56.74,56.59,56.74,26102.0,54.5722,54.6686,54.524,54.6686,26102.0
2021-02-16 11:30:00,56.72,56.78,56.67,56.77,23487.0,54.6493,54.7071,54.6011,54.6975,23487.0
2021-02-16 11:35:00,56.77,56.84,56.76,56.78,60641.0,54.6975,54.7649,54.6878,54.7071,60641.0
2021-02-16 11:40:00,56.79,56.85,56.78,56.8,17973.0,54.7167,54.7745,54.7071,54.7264,17973.0
2021-02-16 11:45:00,56.79,56.83,56.76,56.76,16995.0,54.7167,54.7553,54.6878,54.6878,16995.0
2021-02-16 11:50:00,56.75,56.75,56.52,56.52,45805.0,54.6782,54.6782,54.4566,54.4566,45805.0
2021-02-16 11:55:00,56.53,56.59,56.51,56.54,17351.0,54.4662,54.524,54.447,54.4759,17351.0
2021-02-16 12:00:00,56.54,56.63,56.54,56.57,23720.0,54.4759,54.5626,54.4759,54.5048,23720.0
2021-02-16 12:05:00,56.58,56.6,56.46,56.48,16911.0,54.5144,54.5337,54.3988,54.418,16911.0
2021-02-16 12:10:00,56.48,56.73,56.47,56.64,20649.0,54.418,54.6589,54.4084,54.5722,20649.0
2021-02-16 12:15:00,56.65,56.71,56.59,56.66,31948.0,54.5818,54.6397,54.524,54.5915,31948.0
2021-02-16 12:20:00,56.67,56.81,56.63,56.68,59397.0,54.6011,54.736,54.5626,54.6107,59397.0
2021-02-16 12:25:00,56.68,56.74,56.62,56.73,15120.0,54.6107,54.6686,54.5529,54.6589,15120.0
2021-02-16 12:30:00,56.74,56.79,56.7,56.75,9171.0,54.6686,54.7167,54.63,54.6782,9171.0
2021-02-16 12:35:00,56.74,56.82,56.7,56.72,36853.0,54.6686,54.7456,54.63,54.6493,36853.0
2021-02-16 12:40:00,56.73,57.69,56.73,57.32,1839927.0,54.6589,55.5839,54.6589,55.2274,1839927.0
2021-02-16 12:45:00,57.3,57.31,56.95,57.06,244354.0,55.2081,55.2177,54.8709,54.9769,244354.0
2021-02-16 12:50:00,57.08,57.13,56.98,57.06,85658.0,54.9961,55.0443,54.8998,54.9769,85658.0
2021-02-16 12:55:00,57.05,57.13,56.98,57.02,55295.0,54.9672,55.0443,54.8998,54.9383,55295.0
2021-02-16 13:00:00,57.03,57.1,56.9,57.03,79895.0,54.948,55.0154,54.8227,54.948,79895.0
2021-02-16 13:05:00,57.03,57.07,56.96,56.97,42783.0,54.948,54.9865,54.8805,54.8902,42783.0
2021-02-16 13:10:00,56.96,57.03,56.94,56.95,25838.0,54.8805,54.948,54.8613,54.8709,25838.0
2021-02-16 13:15:00,56.95,56.99,56.9,56.96,29806.0,54.8709,54.9094,54.8227,54.8805,29806.0
2021-02-16 13:20:00,56.96,57.05,56.94,57.04,23183.0,54.8805,54.9672,54.8613,54.9576,23183.0
2021-02-16 13:25:00,57.05,57.06,56.93,57.05,44066.0,54.9672,54.9769,54.8516,54.9672,44066.0
2021-02-16 13:30:00,57.04,57.29,57.03,57.29,60827.0,54.9576,55.1985,54.948,55.1985,60827.0
2021-02-16 13:35:00,57.3,57.33,57.22,57.27,31385.0,55.2081,55.237,55.131,55.1792,31385.0
2021-02-16 13:40:00,57.27,57.27,57.16,57.22,30416.0,55.1792,55.1792,55.0732,55.131,30416.0
2021-02-16 13:45:00,57.22,57.3,57.19,57.29,18102.0,55.131,55.2081,55.1021,55.1985,18102.0
2021-02-16 13:50:00,57.28,57.37,57.26,57.29,27984.0,55.1888,55.2756,55.1696,55.1985,27984.0
2021-02-16 13:55:00,57.3,57.38,57.27,57.36,21382.0,55.2081,55.2852,55.1792,55.2659,21382.0
2021-02-16 14:00:00,57.35,57.4,57.34,57.39,19317.0,55.2563,55.3045,55.2467,55.2948,19317.0
2021-02-16 14:05:00,57.38,57.44,57.35,57.42,37454.0,55.2852,55.343,55.2563,55.3237,37454.0
2021-02-16 14:10:00,57.41,57.48,57.38,57.47,32403.0,55.3141,55.3815,55.2852,55.3719,32403.0
2021-02-16 14:15:00,57.46,57.54,57.41,57.51,44044.0,55.3623,55.4394,55.3141,55.4104,44044.0
2021-02-16 14:20:00,57.52,57.53,57.36,57.37,101948.0,55.4201,55.4297,55.2659,55.2756,101948.0
2021-02-16 14:25:00,57.38,57.43,57.34,57.38,49191.0,55.2852,55.3334,55.2467,55.2852,49191.0
2021-02-16 14:30:00,57.38,57.53,57.37,57.53,45932.0,55.2852,55.4297,55.2756,55.4297,45932.0
2021-02-16 14:35:00,57.53,57.63,57.46,57.48,57788.0,55.4297,55.5261,55.3623,55.3815,57788.0
2021-02-16 14:40:00,57.48,57.55,57.41,57.44,32047.0,55.3815,55.449,55.3141,55.343,32047.0
2021-02-16 14:45:00,57.44,57.45,57.39,57.42,19579.0,55.343,55.3526,55.2948,55.3237,19579.0
2021-02-16 14:50:00,57.43,57.43,57.32,57.34,63937.0,55.3334,55.3334,55.2274,55.2467,63937.0
2021-02-16 14:55:00,57.35,57.41,57.34,57.39,24031.0,55.2563,55.3141,55.2467,55.2948,24031.0
2021-02-16 15:00:00,57.38,57.4,57.32,57.4,25800.0,55.2852,55.3045,55.2274,55.3045,25800.0
2021-02-16 15:05:00,57.4,57.51,57.38,57.41,146384.0,55.3045,55.4104,55.2852,55.3141,146384.0
2021-02-16 15:10:00,57.41,57.43,57.33,57.36,20710.0,55.3141,55.3334,55.237,55.2659,20710.0
2021-02-16 15:15:00,57.36,57.51,57.34,57.38,141495.0,55.2659,55.4104,55.2467,55.2852,141495.0
2021-02-16 15:20:00,57.4,57.4,57.22,57.32,72766.0,55.3045,55.3045,55.131,55.2274,72766.0
2021-02-16 15:25:00,57.31,57.4,57.29,57.39,31250.0,55.2177,55.3045,55.1985,55.2948,31250.0
2021-02-16 15:30:00,57.39,57.4,57.35,57.4,28462.0,55.2948,55.3045,55.2563,55.3045,28462.0
2021-02-16 15:35:00,57.41,57.44,57.38,57.42,47805.0,55.3141,55.343,55.2852,55.3237,47805.0
2021-02-16 15:40:00,57.42,57.57,57.39,57.55,71314.0,55.3237,55.4683,55.2948,55.449,71314.0
2021-02-16 15:45:00,57.55,57.57,57.5,57.55,62087.0,55.449,55.4683,55.4008,55.449,62087.0
2021-02-16 15:50:00,57.55,57.55,57.35,57.48,141841.0,55.449,55.449,55.2563,55.3815,141841.0
2021-02-16 15:55:00,57.47,57.57,57.44,57.44,168296.0,55.3719,55.4683,55.343,55.343,168296.0
2021-02-17 09:30:00,57.13,57.4,57.05,57.18,115230.0,55.0443,55.3045,54.9672,55.0925,115230.0
2021-02-17 09:35:00,57.11,57.13,56.65,57.05,85836.0,55.025,55.0443,54.5818,54.9672,85836.0
2021-02-17 09:40:00,57.02,57.5,56.99,57.34,142004.0,54.9383,55.4008,54.9094,55.2467,142004.0
2021-02-17 09:45:00,57.33,57.65,57.29,57.55,297824.0,55.237,55.5453,55.1985,55.449,297824.0
2021-02-17 09:50:00,57.58,57.59,57.36,57.47,69975.0,55.4779,55.4875,55.2659,55.3719,69975.0
2021-02-17 09:55:00,57.48,57.63,57.43,57.55,33363.0,55.3815,55.5261,55.3334,55.449,33363.0
2021-02-17 10:00:00,57.58,57.87,57.54,57.84,55929.0,55.4779,55.7573,55.4394,55.7284,55929.0
2021-02-17 10:05:00,57.83,57.86,57.63,57.82,50022.0,55.7188,55.7477,55.5261,55.7091,50022.0
2021-02-17 10:10:00,57.83,57.93,57.55,57.65,60265.0,55.7188,55.8151,55.449,55.5453,60265.0
2021-02-17 10:15:00,57.65,57.77,57.6,57.74,26237.0,55.5453,55.661,55.4972,55.632,26237.0
2021-02-17 10:20:00,57.73,57.82,57.46,57.52,66739.0,55.6224,55.7091,55.3623,55.4201,66739.0
2021-02-17 10:25:00,57.54,57.66,57.52,57.66,26572.0,55.4394,55.555,55.4201,55.555,26572.0
2021-02-17 10:30:00,57.64,57.87,57.6,57.85,41200.0,55.5357,55.7573,55.4972,55.738,41200.0
2021-02-17 10:35:00,57.86,57.98,57.8,57.9,89033.0,55.7477,55.8633,55.6899,55.7862,89033.0
2021-02-17 10:40:00,57.89,57.91,57.81,57.88,21923.0,55.7766,55.7958,55.6995,55.7669,21923.0
2021-02-17 10:45:00,57.86,57.97,57.82,57.93,34057.0,55.7477,55.8537,55.7091,55.8151,34057.0
2021-02-17 10:50:00,57.93,57.96,57.89,57.95,23184.0,55.8151,55.844,55.7766,55.8344,23184.0
2021-02-17 10:55:00,57.97,58.22,57.96,58.21,160518.0,55.8537,56.0945,55.844,56.0849,160518.0
2021-02-17 11:00:00,58.2,58.2,58.04,58.13,49594.0,56.0753,56.0753,55.9211,56.0078,49594.0
2021-02-17 11:05:00,58.13,58.13,57.99,57.99,44259.0,56.0078,56.0078,55.8729,55.8729,44259.0
2021-02-17 11:10:00,57.98,58.07,57.86,57.91,42158.0,55.8633,55.95,55.7477,55.7958,42158.0
2021-02-17 11:15:00,57.9,57.9,57.55,57.6,122971.0,55.7862,55.7862,55.449,55.4972,122971.0
2021-02-17 11:20:00,57.58,57.75,57.56,57.7,26018.0,55.4779,55.6417,55.4586,55.5935,26018.0
2021-02-17 11:25:00,57.67,57.67,57.38,57.49,41477.0,55.5646,55.5646,55.2852,55.3912,41477.0
2021-02-17 11:30:00,57.49,57.56,57.44,57.54,16714.0,55.3912,55.4586,55.343,55.4394,16714.0
2021-02-17 11:35:00,57.55,57.64,57.52,57.61,32322.0,55.449,55.5357,55.4201,55.5068,32322.0
2021-02-17 11:40:00,57.61,57.82,57.61,57.72,42547.0,55.5068,55.7091,55.5068,55.6128,42547.0
2021-02-17 11:45:00,57.73,57.99,57.7,57.89,105632.0,55.6224,55.8729,55.5935,55.7766,105632.0
2021-02-17 11:50:00,57.86,57.95,57.84,57.91,23190.0,55.7477,55.8344,55.7284,55.7958,23190.0
2021-02-17 11:55:00,57.91,57.98,57.9,57.98,18198.0,55.7958,55.8633,55.7862,55.8633,18198.0
2021-02-17 12:00:00,57.96,57.97,57.83,57.83,30901.0,55.844,55.8537,55.7188,55.7188,30901.0
2021-02-17 12:05:00,57.82,57.87,57.82,57.86,9169.0,55.7091,55.7573,55.7091,55.7477,9169.0
2021-02-17 12:10:00,57.86,57.93,57.83,57.93,12720.0,55.7477,55.8151,55.7188,55.8151,12720.0
2021-02-17 12:15:00,57.97,58.03,57.88,57.88,20003.0,55.8537,55.9115,55.7669,55.7669,20003.0
2021-02-17 12:20:00,57.89,58.1,57.89,58.1,21472.0,55.7766,55.9789,55.7766,55.9789,21472.0
2021-02-17 12:25:00,58.1,58.21,58.09,58.18,22914.0,55.9789,56.0849,55.9693,56.056,22914.0
2021-02-17 12:30:00,58.19,58.19,58.02,58.11,20371.0,56.0656,56.0656,55.9018,55.9885,20371.0
2021-02-17 12:35:00,58.1,58.11,58.04,58.1,18980.0,55.9789,55.9885,55.9211,55.9789,18980.0
2021-02-17 12:40:00,58.1,58.15,58.06,58.11,16558.0,55.9789,56.0271,55.9404,55.9885,16558.0
2021-02-17 12:45:00,58.12,58.3,58.12,58.28,46627.0,55.9982,56.1716,55.9982,56.1523,46627.0
2021-02-17 12:50:00,58.27,58.33,58.25,58.29,38266.0,56.1427,56.2005,56.1234,56.162,38266.0
2021-02-17 12:55:00,58.28,58.29,58.18,58.18,35008.0,56.1523,56.162,56.056,56.056,35008.0
2021-02-17 13:00:00,58.18,59.0,58.18,58.57,617767.0,56.056,56.846,56.056,56.4317,617767.0
2021-02-17 13:05:00,58.58,58.98,58.51,58.96,189920.0,56.4414,56.8268,56.3739,56.8075,189920.0
2021-02-17 13:10:00,58.94,58.94,58.71,58.75,90696.0,56.7882,56.7882,56.5666,56.6052,90696.0
2021-02-17 13:15:00,58.75,58.82,58.63,58.69,40498.0,56.6052,56.6726,56.4896,56.5474,40498.0
2021-02-17 13:20:00,58.69,58.7,58.54,58.61,27776.0,56.5474,56.557,56.4028,56.4703,27776.0
2021-02-17 13:25:00,58.61,58.7,58.57,58.69,35257.0,56.4703,56.557,56.4317,56.5474,35257.0
2021-02-17 13:30:00,58.69,58.7,58.6,58.6,30614.0,56.5474,56.557,56.4607,56.4607,30614.0
2021-02-17 13:35:00,58.6,58.68,58.59,58.64,23003.0,56.4607,56.5377,56.451,56.4992,23003.0
2021-02-17 13:40:00,58.64,58.76,58.59,58.76,33901.0,56.4992,56.6148,56.451,56.6148,33901.0
2021-02-17 13:45:00,58.76,58.77,58.64,58.7,37147.0,56.6148,56.6244,56.4992,56.557,37147.0
2021-02-17 13:50:00,58.69,58.98,58.68,58.92,94493.0,56.5474,56.8268,56.5377,56.769,94493.0
2021-02-17 13:55:00,58.92,58.94,58.86,58.88,31191.0,56.769,56.7882,56.7112,56.7304,31191.0
2021-02-17 14:00:00,58.88,59.0,58.81,58.96,41472.0,56.7304,56.846,56.663,56.8075,41472.0
2021-02-17 14:05:00,58.95,58.99,58.91,58.92,29113.0,56.7979,56.8364,56.7593,56.769,29113.0
2021-02-17 14:10:00,58.92,58.99,58.89,58.94,44577.0,56.769,56.8364,56.7401,56.7882,44577.0
2021-02-17 14:15:00,58.94,58.99,58.85,58.86,32821.0,56.7882,56.8364,56.7015,56.7112,32821.0
2021-02-17 14:20:00,58.86,58.86,58.77,58.77,48934.0,56.7112,56.7112,56.6244,56.6244,48934.0
2021-02-17 14:25:00,58.77,58.79,58.61,58.71,52322.0,56.6244,56.6437,56.4703,56.5666,52322.0
2021-02-17 14:30:00,58.71,58.72,58.51,58.51,35174.0,56.5666,56.5763,56.3739,56.3739,35174.0
2021-02-17 14:35:00,58.52,58.67,58.52,58.62,32619.0,56.3836,56.5281,56.3836,56.4799,32619.0
2021-02-17 14:40:00,58.61,58.71,58.61,58.64,34330.0,56.4703,56.5666,56.4703,56.4992,34330.0
2021-02-17 14:45:00,58.64,58.77,58.62,58.73,34982.0,56.4992,56.6244,56.4799,56.5859,34982.0
2021-02-17 14:50:00,58.73,58.79,58.71,58.78,27023.0,56.5859,56.6437,56.5666,56.6341,27023.0
2021-02-17 14:55:00,58.77,58.8,58.73,58.78,26930.0,56.6244,56.6534,56.5859,56.6341,26930.0
2021-02-17 15:00:00,58.77,58.78,58.72,58.75,27027.0,56.6244,56.6341,56.5763,56.6052,27027.0
2021-02-17 15:05:00,58.75,58.8,58.73,58.73,21544.0,56.6052,56.6534,56.5859,56.5859,21544.0
2021-02-17 15:10:00,58.74,58.74,58.62,58.65,18604.0,56.5955,56.5955,56.4799,56.5088,18604.0
2021-02-17 15:15:00,58.65,58.65,58.47,58.47,38096.0,56.5088,56.5088,56.3354,56.3354,38096.0
2021-02-17 15:20:00,58.47,58.5,58.41,58.49,33294.0,56.3354,56.3643,56.2776,56.3547,33294.0
2021-02-17 15:25:00,58.49,58.5,58.42,58.47,27402.0,56.3547,56.3643,56.2872,56.3354,27402.0
2021-02-17 15:30:00,58.46,58.48,58.31,58.31,37461.0,56.3258,56.345,56.1812,56.1812,37461.0
2021-02-17 15:35:00,58.32,58.34,58.22,58.23,40888.0,56.1909,56.2101,56.0945,56.1042,40888.0
2021-02-17 15:40:00,58.23,58.31,58.15,58.16,69098.0,56.1042,56.1812,56.0271,56.0367,69098.0
2021-02-17 15:45:00,58.16,58.22,58.11,58.11,76724.0,56.0367,56.0945,55.9885,55.9885,76724.0
2021-02-17 15:50:00,58.12,58.23,58.09,58.19,118668.0,55.9982,56.1042,55.9693,56.0656,118668.0
2021-02-17 15:55:00,58.19,58.21,57.98,57.99,322768.0,56.0656,56.0849,55.8633,55.8729,322768.0
2021-02-18 09:30:00,57.69,58.33,57.69,58.29,159686.0,55.5839,56.2005,55.5839,56.162,159686.0
2021-02-18 09:35:00,58.3,58.54,58.22,58.45,200462.0,56.1716,56.4028,56.0945,56.3161,200462.0
2021-02-18 09:40:00,58.38,58.5,58.14,58.28,114734.0,56.2487,56.3643,56.0174,56.1523,114734.0
2021-02-18 09:45:00,58.23,58.27,58.0,58.22,33676.0,56.1042,56.1427,55.8826,56.0945,33676.0
2021-02-18 09:50:00,58.27,58.27,57.92,57.94,56615.0,56.1427,56.1427,55.8055,55.8247,56615.0
2021-02-18 09:55:00,57.96,58.0,57.79,57.89,201989.0,55.844,55.8826,55.6802,55.7766,201989.0
2021-02-18 10:00:00,57.89,58.02,57.78,57.8,34456.0,55.7766,55.9018,55.6706,55.6899,34456.0
2021-02-18 10:05:00,57.81,57.81,57.61,57.66,44138.0,55.6995,55.6995,55.5068,55.555,44138.0
2021-02-18 10:10:00,57.65,57.83,57.65,57.79,35837.0,55.5453,55.7188,55.5453,55.6802,35837.0
2021-02-18 10:15:00,57.78,57.86,57.63,57.63,34419.0,55.6706,55.7477,55.5261,55.5261,34419.0
2021-02-18 10:20:00,57.65,57.7,57.35,57.41,189848.0,55.5453,55.5935,55.2563,55.3141,189848.0
2021-02-18 10:25:00,57.39,57.4,57.1,57.15,132006.0,55.2948,55.3045,55.0154,55.0636,132006.0
2021-02-18 10:30:00,57.13,57.19,56.79,57.17,207226.0,55.0443,55.1021,54.7167,55.0829,207226.0
2021-02-18 10:35:00,57.19,57.2,57.03,57.1,73566.0,55.1021,55.1118,54.948,55.0154,73566.0
2021-02-18 10:40:00,57.1,57.1,56.93,56.94,77334.0,55.0154,55.0154,54.8516,54.8613,77334.0
2021-02-18 10:45:00,56.95,57.17,56.93,57.17,103194.0,54.8709,55.0829,54.8516,55.0829,103194.0
2021-02-18 10:50:00,57.17,57.31,57.12,57.29,72970.0,55.0829,55.2177,55.0347,55.1985,72970.0
2021-02-18 10:55:00,57.28,57.41,57.21,57.34,47347.0,55.1888,55.3141,55.1214,55.2467,47347.0
2021-02-18 11:00:00,57.35,57.66,57.3,57.65,59853.0,55.2563,55.555,55.2081,55.5453,59853.0
2021-02-18 11:05:00,57.66,57.79,57.43,57.48,86607.0,55.555,55.6802,55.3334,55.3815,86607.0
2021-02-18 11:10:00,57.48,57.5,57.34,57.45,50202.0,55.3815,55.4008,55.2467,55.3526,50202.0
2021-02-18 11:15:00,57.44,57.51,57.41,57.48,35501.0,55.343,55.4104,55.3141,55.3815,35501.0
2021-02-18 11:20:00,57.47,57.64,57.43,57.53,68623.0,55.3719,55.5357,55.3334,55.4297,68623.0
2021-02-18 11:25:00,57.52,57.86,57.48,57.79,101600.0,55.4201,55.7477,55.3815,55.6802,101600.0
2021-02-18 11:30:00,57.77,58.04,57.76,57.82,146104.0,55.661,55.9211,55.6513,55.7091,146104.0
2021-02-18 11:35:00,57.82,57.82,57.74,57.77,47827.0,55.7091,55.7091,55.632,55.661,47827.0
2021-02-18 11:40:00,57.78,57.82,57.74,57.78,36848.0,55.6706,55.7091,55.632,55.6706,36848.0
2021-02-18 11:45:00,57.78,57.78,57.54,57.55,72836.0,55.6706,55.6706,55.4394,55.449,72836.0
2021-02-18 11:50:00,57.55,57.56,57.42,57.42,50861.0,55.449,55.4586,55.3237,55.3237,50861.0
2021-02-18 11:55:00,57.41,57.45,57.36,57.39,31564.0,55.3141,55.3526,55.2659,55.2948,31564.0
2021-02-18 12:00:00,57.38,57.41,57.31,57.35,37904.0,55.2852,55.3141,55.2177,55.2563,37904.0
2021-02-18 12:05:00,57.35,57.38,57.29,57.33,32416.0,55.2563,55.2852,55.1985,55.237,32416.0
2021-02-18 12:10:00,57.33,57.34,57.24,57.3,102873.0,55.237,55.2467,55.1503,55.2081,102873.0
2021-02-18 12:15:00,57.29,57.35,57.29,57.33,29391.0,55.1985,55.2563,55.1985,55.237,29391.0
2021-02-18 12:20:00,57.33,57.35,57.21,57.22,25370.0,55.237,55.2563,55.1214,55.131,25370.0
2021-02-18 12:25:00,57.2,57.24,57.17,57.21,36073.0,55.1118,55.1503,55.0829,55.1214,36073.0
2021-02-18 12:30:00,57.21,57.21,57.08,57.19,37919.0,55.1214,55.1214,54.9961,55.1021,37919.0
2021-02-18 12:35:00,57.19,57.27,57.13,57.2,27508.0,55.1021,55.1792,55.0443,55.1118,27508.0
2021-02-18 12:40:00,57.21,57.26,57.21,57.21,18116.0,55.1214,55.1696,55.1214,55.1214,18116.0
2021-02-18 12:45:00,57.21,57.25,57.21,57.23,31157.0,55.1214,55.1599,55.1214,55.1407,31157.0
2021-02-18 12:50:00,57.24,57.25,57.19,57.22,30635.0,55.1503,55.1599,55.1021,55.131,30635.0
2021-02-18 12:55:00,57.2,57.31,57.18,57.3,25773.0,55.1118,55.2177,55.0925,55.2081,25773.0
2021-02-18 13:00:00,57.32,57.35,57.27,57.3,33668.0,55.2274,55.2563,55.1792,55.2081,33668.0
2021-02-18 13:05:00,57.3,57.38,57.29,57.31,13239.0,55.2081,55.2852,55.1985,55.2177,13239.0
2021-02-18 13:10:00,57.31,57.38,57.27,57.38,43898.0,55.2177,55.2852,55.1792,55.2852,43898.0
2021-02-18 13:15:00,57.39,57.45,57.31,57.44,18655.0,55.2948,55.3526,55.2177,55.343,18655.0
2021-02-18 13:20:00,57.43,57.58,57.42,57.52,32447.0,55.3334,55.4779,55.3237,55.4201,32447.0
2021-02-18 13:25:00,57.52,57.55,57.49,57.5,21350.0,55.4201,55.449,55.3912,55.4008,21350.0
2021-02-18 13:30:00,57.51,57.53,57.48,57.51,28781.0,55.4104,55.4297,55.3815,55.4104,28781.0
2021-02-18 13:35:00,57.51,57.56,57.49,57.56,36205.0,55.4104,55.4586,55.3912,55.4586,36205.0
2021-02-18 13:40:00,57.57,57.67,57.5,57.61,36361.0,55.4683,55.5646,55.4008,55.5068,36361.0
2021-02-18 13:45:00,57.59,57.7,57.58,57.66,20179.0,55.4875,55.5935,55.4779,55.555,20179.0
2021-02-18 13:50:00,57.65,57.77,57.61,57.74,30705.0,55.5453,55.661,55.5068,55.632,30705.0
2021-02-18 13:55:00,57.75,57.79,57.72,57.73,18372.0,55.6417,55.6802,55.6128,55.6224,18372.0
2021-02-18 14:00:00,57.72,57.81,57.67,57.79,30381.0,55.6128,55.6995,55.5646,55.6802,30381.0
2021-02-18 14:05:00,57.8,57.96,57.75,57.78,63982.0,55.6899,55.844,55.6417,55.6706,63982.0
2021-02-18 14:10:00,57.76,57.76,57.65,57.68,24061.0,55.6513,55.6513,55.5453,55.5742,24061.0
2021-02-18 14:15:00,57.68,57.76,57.65,57.71,24704.0,55.5742,55.6513,55.5453,55.6031,24704.0
2021-02-18 14:20:00,57.71,57.9,57.69,57.86,31644.0,55.6031,55.7862,55.5839,55.7477,31644.0
2021-02-18 14:25:00,57.85,58.11,57.84,58.05,54635.0,55.738,55.9885,55.7284,55.9307,54635.0
2021-02-18 14:30:00,58.06,58.16,58.0,58.16,39217.0,55.9404,56.0367,55.8826,56.0367,39217.0
2021-02-18 14:35:00,58.16,58.33,58.1,58.31,84365.0,56.0367,56.2005,55.9789,56.1812,84365.0
2021-02-18 14:40:00,58.32,58.41,58.26,58.34,108841.0,56.1909,56.2776,56.1331,56.2101,108841.0
2021-02-18 14:45:00,58.34,58.41,58.3,58.38,44281.0,56.2101,56.2776,56.1716,56.2487,44281.0
2021-02-18 14:50:00,58.38,58.39,58.24,58.29,43999.0,56.2487,56.2583,56.1138,56.162,43999.0
2021-02-18 14:55:00,58.28,58.34,58.24,58.25,28186.0,56.1523,56.2101,56.1138,56.1234,28186.0
2021-02-18 15:00:00,58.25,58.41,58.23,58.36,28239.0,56.1234,56.2776,56.1042,56.2294,28239.0
2021-02-18 15:05:00,58.37,58.4,58.34,58.37,23056.0,56.239,56.268,56.2101,56.239,23056.0
2021-02-18 15:10:00,58.36,58.54,58.34,58.52,119189.0,56.2294,56.4028,56.2101,56.3836,119189.0
2021-02-18 15:15:00,58.5,58.55,58.46,58.54,35804.0,56.3643,56.4125,56.3258,56.4028,35804.0
2021-02-18 15:20:00,58.54,58.54,58.39,58.4,31527.0,56.4028,56.4028,56.2583,56.268,31527.0
2021-02-18 15:25:00,58.4,58.43,58.32,58.32,68350.0,56.268,56.2969,56.1909,56.1909,68350.0
2021-02-18 15:30:00,58.32,58.51,58.25,58.47,50826.0,56.1909,56.3739,56.1234,56.3354,50826.0
2021-02-18 15:35:00,58.47,58.59,58.47,58.52,57126.0,56.3354,56.451,56.3354,56.3836,57126.0
2021-02-18 15:40:00,58.52,58.57,58.46,58.54,60339.0,56.3836,56.4317,56.3258,56.4028,60339.0
2021-02-18 15:45:00,58.53,58.58,58.32,58.33,80666.0,56.3932,56.4414,56.1909,56.2005,80666.0
2021-02-18 15:50:00,58.33,58.36,58.19,58.19,83471.0,56.2005,56.2294,56.0656,56.0656,83471.0
2021-02-18 15:55:00,58.2,58.27,58.12,58.24,171681.0,56.0753,56.1427,55.9982,56.1138,171681.0
2021-02-19 09:30:00,58.46,59.14,58.41,58.98,202744.0,56.3258,56.9809,56.2776,56.8268,202744.0
2021-02-19 09:35:00,58.98,58.98,58.56,58.69,86781.0,56.8268,56.8268,56.4221,56.5474,86781.0
2021-02-19 09:40:00,58.69,58.83,58.6,58.73,30985.0,56.5474,56.6823,56.4607,56.5859,30985.0
2021-02-19 09:45:00,58.73,58.75,58.52,58.54,34548.0,56.5859,56.6052,56.3836,56.4028,34548.0
2021-02-19 09:50:00,58.54,58.71,58.41,58.67,37505.0,56.4028,56.5666,56.2776,56.5281,37505.0
2021-02-19 09:55:00,58.67,58.8,58.57,58.7,106456.0,56.5281,56.6534,56.4317,56.557,106456.0
2021-02-19 10:00:00,58.71,58.78,58.61,58.73,27723.0,56.5666,56.6341,56.4703,56.5859,27723.0
2021-02-19 10:05:00,58.73,58.93,58.66,58.93,43218.0,56.5859,56.7786,56.5185,56.7786,43218.0
2021-02-19 10:10:00,58.93,58.95,58.77,58.83,88556.0,56.7786,56.7979,56.6244,56.6823,88556.0
2021-02-19 10:15:00,58.83,58.94,58.65,58.91,131218.0,56.6823,56.7882,56.5088,56.7593,131218.0
2021-02-19 10:20:00,58.92,58.93,58.65,58.84,56552.0,56.769,56.7786,56.5088,56.6919,56552.0
2021-02-19 10:25:00,58.84,58.92,58.78,58.79,43123.0,56.6919,56.769,56.6341,56.6437,43123.0
2021-02-19 10:30:00,58.81,59.14,58.8,59.1,40446.0,56.663,56.9809,56.6534,56.9424,40446.0
2021-02-19 10:35:00,59.12,59.33,58.99,59.24,143451.0,56.9617,57.164,56.8364,57.0773,143451.0
2021-02-19 10:40:00,59.25,59.45,59.23,59.26,92281.0,57.0869,57.2796,57.0677,57.0966,92281.0
2021-02-19 10:45:00,59.25,59.41,59.19,59.19,135332.0,57.0869,57.2411,57.0291,57.0291,135332.0
2021-02-19 10:50:00,59.19,59.29,59.1,59.13,48844.0,57.0291,57.1255,56.9424,56.9713,48844.0
2021-02-19 10:55:00,59.13,59.17,58.94,58.99,70462.0,56.9713,57.0098,56.7882,56.8364,70462.0
2021-02-19 11:00:00,58.99,59.06,58.92,59.05,40777.0,56.8364,56.9039,56.769,56.8942,40777.0
2021-02-19 11:05:00,59.06,59.07,58.85,58.98,79815.0,56.9039,56.9135,56.7015,56.8268,79815.0
2021-02-19 11:10:00,58.98,59.08,58.88,58.88,46804.0,56.8268,56.9231,56.7304,56.7304,46804.0
2021-02-19 11:15:00,58.88,58.93,58.77,58.81,41505.0,56.7304,56.7786,56.6244,56.663,41505.0
2021-02-19 11:20:00,58.8,58.98,58.76,58.96,38998.0,56.6534,56.8268,56.6148,56.8075,38998.0
2021-02-19 11:25:00,58.95,59.07,58.9,59.07,20609.0,56.7979,56.9135,56.7497,56.9135,20609.0
2021-02-19 11:30:00,59.05,59.09,58.98,59.06,17985.0,56.8942,56.9328,56.8268,56.9039,17985.0
2021-02-19 11:35:00,59.06,59.14,59.01,59.06,23698.0,56.9039,56.9809,56.8557,56.9039,23698.0
2021-02-19 11:40:00,59.06,59.09,58.98,59.03,24159.0,56.9039,56.9328,56.8268,56.875,24159.0
2021-02-19 11:45:00,59.03,59.07,58.91,59.05,21043.0,56.875,56.9135,56.7593,56.8942,21043.0
2021-02-19 11:50:00,59.05,59.06,58.92,58.94,22655.0,56.8942,56.9039,56.769,56.7882,22655.0
2021-02-19 11:55:00,58.94,59.14,58.91,59.12,103905.0,56.7882,56.9809,56.7593,56.9617,103905.0
2021-02-19 12:00:00,59.11,59.25,59.11,59.23,55866.0,56.952,57.0869,56.952,57.0677,55866.0
2021-02-19 12:05:00,59.22,59.26,59.18,59.24,40730.0,57.058,57.0966,57.0195,57.0773,40730.0
2021-02-19 12:10:00,59.23,59.32,59.19,59.3,54921.0,57.0677,57.1544,57.0291,57.1351,54921.0
2021-02-19 12:15:00,59.3,59.42,59.3,59.38,43461.0,57.1351,57.2507,57.1351,57.2122,43461.0
2021-02-19 12:20:00,59.38,59.45,59.28,59.35,82376.0,57.2122,57.2796,57.1158,57.1833,82376.0
2021-02-19 12:25:00,59.34,59.41,59.27,59.28,35687.0,57.1736,57.2411,57.1062,57.1158,35687.0
2021-02-19 12:30:00,59.26,59.43,59.23,59.42,42112.0,57.0966,57.2604,57.0677,57.2507,42112.0
2021-02-19 12:35:00,59.42,59.78,59.38,59.76,469371.0,57.2507,57.5976,57.2122,57.5783,469371.0
2021-02-19 12:40:00,59.74,59.95,59.65,59.93,255257.0,57.559,57.7614,57.4723,57.7421,255257.0
2021-02-19 12:45:00,59.92,59.96,59.77,59.82,87169.0,57.7325,57.771,57.5879,57.6361,87169.0
2021-02-19 12:50:00,59.8,59.84,59.63,59.64,55820.0,57.6168,57.6554,57.453,57.4627,55820.0
2021-02-19 12:55:00,59.64,59.75,59.58,59.72,56497.0,57.4627,57.5687,57.4049,57.5398,56497.0
2021-02-19 13:00:00,59.7,59.8,59.7,59.77,33792.0,57.5205,57.6168,57.5205,57.5879,33792.0
2021-02-19 13:05:00,59.77,59.81,59.72,59.73,26891.0,57.5879,57.6265,57.5398,57.5494,26891.0
2021-02-19 13:10:00,59.73,59.82,59.71,59.73,23999.0,57.5494,57.6361,57.5301,57.5494,23999.0
2021-02-19 13:15:00,59.7,59.84,59.66,59.84,43374.0,57.5205,57.6554,57.482,57.6554,43374.0
2021-02-19 13:20:00,59.83,59.92,59.8,59.91,61357.0,57.6457,57.7325,57.6168,57.7228,61357.0
2021-02-19 13:25:00,59.91,59.99,59.84,59.98,77280.0,57.7228,57.7999,57.6554,57.7903,77280.0
2021-02-19 13:30:00,59.98,60.12,59.95,59.95,162202.0,57.7903,57.9252,57.7614,57.7614,162202.0
2021-02-19 13:35:00,59.99,60.12,59.95,60.07,59002.0,57.7999,57.9252,57.7614,57.877,59002.0
2021-02-19 13:40:00,60.07,60.26,60.07,60.23,63893.0,57.877,58.06,57.877,58.0311,63893.0
2021-02-19 13:45:00,60.23,60.34,60.23,60.33,88590.0,58.0311,58.1371,58.0311,58.1275,88590.0
2021-02-19 13:50:00,60.33,60.34,60.1,60.15,126721.0,58.1275,58.1371,57.9059,57.9541,126721.0
2021-02-19 13:55:00,60.14,60.19,60.02,60.03,49800.0,57.9444,57.9926,57.8288,57.8384,49800.0
2021-02-19 14:00:00,60.04,60.13,59.99,60.05,41526.0,57.8481,57.9348,57.7999,57.8577,41526.0
2021-02-19 14:05:00,60.04,60.05,59.99,60.03,38608.0,57.8481,57.8577,57.7999,57.8384,38608.0
2021-02-19 14:10:00,60.03,60.08,60.0,60.08,43830.0,57.8384,57.8866,57.8095,57.8866,43830.0
2021-02-19 14:15:00,60.06,60.19,60.06,60.17,58046.0,57.8674,57.9926,57.8674,57.9733,58046.0
2021-02-19 14:20:00,60.17,60.27,60.16,60.23,251266.0,57.9733,58.0697,57.9637,58.0311,251266.0
2021-02-19 14:25:00,60.23,60.37,60.22,60.35,104996.0,58.0311,58.166,58.0215,58.1468,104996.0
2021-02-19 14:30:00,60.35,60.56,60.35,60.53,148658.0,58.1468,58.3491,58.1468,58.3202,148658.0
2021-02-19 14:35:00,60.52,60.53,60.46,60.48,100463.0,58.3106,58.3202,58.2527,58.272,100463.0
2021-02-19 14:40:00,60.47,60.51,60.42,60.47,74695.0,58.2624,58.3009,58.2142,58.2624,74695.0
2021-02-19 14:45:00,60.45,60.58,60.43,60.45,48170.0,58.2431,58.3684,58.2238,58.2431,48170.0
2021-02-19 14:50:00,60.46,60.5,60.38,60.4,55570.0,58.2527,58.2913,58.1757,58.1949,55570.0
2021-02-19 14:55:00,60.4,60.4,60.25,60.25,94434.0,58.1949,58.1949,58.0504,58.0504,94434.0
2021-02-19 15:00:00,60.23,60.32,60.06,60.07,89237.0,58.0311,58.1179,57.8674,57.877,89237.0
2021-02-19 15:05:00,60.07,60.21,60.04,60.18,54083.0,57.877,58.0119,57.8481,57.983,54083.0
2021-02-19 15:10:00,60.19,60.31,60.17,60.22,48507.0,57.9926,58.1082,57.9733,58.0215,48507.0
2021-02-19 15:15:00,60.21,60.22,60.05,60.1,59429.0,58.0119,58.0215,57.8577,57.9059,59429.0
2021-02-19 15:20:00,60.09,60.26,60.07,60.19,82722.0,57.8963,58.06,57.877,57.9926,82722.0
2021-02-19 15:25:00,60.19,60.37,60.19,60.35,59497.0,57.9926,58.166,57.9926,58.1468,59497.0
2021-02-19 15:30:00,60.36,60.56,60.31,60.48,117688.0,58.1564,58.3491,58.1082,58.272,117688.0
2021-02-19 15:35:00,60.46,60.58,60.39,60.55,188564.0,58.2527,58.3684,58.1853,58.3395,188564.0
2021-02-19 15:40:00,60.55,60.58,60.16,60.16,184333.0,58.3395,58.3684,57.9637,57.9637,184333.0
2021-02-19 15:45:00,60.15,60.19,60.0,60.0,142497.0,57.9541,57.9926,57.8095,57.8095,142497.0
2021-02-19 15:50:00,60.0,60.26,59.97,60.17,247046.0,57.8095,58.06,57.7806,57.9733,247046.0
2021-02-19 15:55:00,60.17,60.29,60.1,60.19,385039.0,57.9733,58.089,57.9059,57.9926,385039.0
2021-02-22 09:30:00,61.18,62.05,60.87,61.78,456064.0,58.9465,59.7847,58.6478,59.5246,456064.0
2021-02-22 09:35:00,61.79,62.38,61.54,62.06,180914.0,59.5342,60.1027,59.2933,59.7943,180914.0
2021-02-22 09:40:00,62.05,62.14,61.69,61.94,199310.0,59.7847,59.8714,59.4378,59.6787,199310.0
2021-02-22 09:45:00,61.94,62.1,61.81,61.98,329852.0,59.6787,59.8329,59.5535,59.7173,329852.0
2021-02-22 09:50:00,62.0,62.02,61.71,61.92,247191.0,59.7365,59.7558,59.4571,59.6594,247191.0
2021-02-22 09:55:00,61.93,62.1,61.86,62.05,221541.0,59.6691,59.8329,59.6016,59.7847,221541.0
2021-02-22 10:00:00,62.04,62.46,62.04,62.36,286653.0,59.7751,60.1797,59.7751,60.0834,286653.0
2021-02-22 10:05:00,62.34,62.64,62.31,62.64,144603.0,60.0641,60.3532,60.0352,60.3532,144603.0
2021-02-22 10:10:00,62.63,62.8,62.49,62.63,116230.0,60.3435,60.5073,60.2086,60.3435,116230.0
2021-02-22 10:15:00,62.64,62.64,62.36,62.58,210800.0,60.3532,60.3532,60.0834,60.2954,210800.0
2021-02-22 10:20:00,62.58,62.66,62.12,62.14,293175.0,60.2954,60.3724,59.8521,59.8714,293175.0
2021-02-22 10:25:00,62.14,62.24,62.05,62.07,131256.0,59.8714,59.9678,59.7847,59.804,131256.0
2021-02-22 10:30:00,62.07,62.28,61.92,62.21,88912.0,59.804,60.0063,59.6594,59.9389,88912.0
2021-02-22 10:35:00,62.23,62.29,62.08,62.22,70784.0,59.9581,60.0159,59.8136,59.9485,70784.0
2021-02-22 10:40:00,62.21,62.34,62.21,62.3,92845.0,59.9389,60.0641,59.9389,60.0256,92845.0
2021-02-22 10:45:00,62.3,62.63,62.28,62.5,176693.0,60.0256,60.3435,60.0063,60.2183,176693.0
2021-02-22 10:50:00,62.49,62.53,62.38,62.41,64931.0,60.2086,60.2472,60.1027,60.1316,64931.0
2021-02-22 10:55:00,62.4,62.47,62.3,62.33,62515.0,60.1219,60.1894,60.0256,60.0545,62515.0
2021-02-22 11:00:00,62.31,62.43,62.16,62.22,39682.0,60.0352,60.1508,59.8907,59.9485,39682.0
2021-02-22 11:05:00,62.22,62.22,62.02,62.02,96519.0,59.9485,59.9485,59.7558,59.7558,96519.0
2021-02-22 11:10:00,62.03,62.03,61.79,61.99,131050.0,59.7654,59.7654,59.5342,59.7269,131050.0
2021-02-22 11:15:00,62.0,62.02,61.64,61.74,85161.0,59.7365,59.7558,59.3897,59.486,85161.0
2021-02-22 11:20:00,61.74,62.08,61.73,62.08,39482.0,59.486,59.8136,59.4764,59.8136,39482.0
2021-02-22 11:25:00,62.1,62.33,62.06,62.19,74313.0,59.8329,60.0545,59.7943,59.9196,74313.0
2021-02-22 11:30:00,62.19,62.35,62.16,62.3,66654.0,59.9196,60.0737,59.8907,60.0256,66654.0
2021-02-22 11:35:00,62.31,62.42,62.23,62.42,60760.0,60.0352,60.1412,59.9581,60.1412,60760.0
2021-02-22 11:40:00,62.41,62.56,62.22,62.48,122565.0,60.1316,60.2761,59.9485,60.199,122565.0
2021-02-22 11:45:00,62.48,62.67,62.47,62.65,109611.0,60.199,60.3821,60.1894,60.3628,109611.0
2021-02-22 11:50:00,62.65,62.72,62.57,62.68,86668.0,60.3628,60.4302,60.2857,60.3917,86668.0
2021-02-22 11:55:00,62.7,62.77,62.63,62.74,47701.0,60.411,60.4784,60.3435,60.4495,47701.0
2021-02-22 12:00:00,62.75,63.11,62.67,63.05,133996.0,60.4591,60.806,60.3821,60.7482,133996.0
2021-02-22 12:05:00,63.06,63.49,63.04,63.47,180967.0,60.7578,61.1721,60.7386,61.1529,180967.0
2021-02-22 12:10:00,63.46,63.52,63.36,63.52,113707.0,61.1432,61.201,61.0469,61.201,113707.0
2021-02-22 12:15:00,63.49,63.55,63.41,63.41,264511.0,61.1721,61.2299,61.0951,61.0951,264511.0
2021-02-22 12:20:00,63.4,63.4,63.11,63.18,71267.0,61.0854,61.0854,60.806,60.8734,71267.0
2021-02-22 12:25:00,63.16,63.5,63.16,63.38,113301.0,60.8542,61.1818,60.8542,61.0661,113301.0
2021-02-22 12:30:00,63.39,63.56,63.28,63.41,74523.0,61.0758,61.2396,60.9698,61.0951,74523.0
2021-02-22 12:35:00,63.41,63.56,63.35,63.38,73822.0,61.0951,61.2396,61.0372,61.0661,73822.0
2021-02-22 12:40:00,63.38,63.38,63.17,63.34,45352.0,61.0661,61.0661,60.8638,61.0276,45352.0
2021-02-22 12:45:00,63.36,63.36,63.15,63.16,46630.0,61.0469,61.0469,60.8445,60.8542,46630.0
2021-02-22 12:50:00,63.16,63.28,63.02,63.12,199613.0,60.8542,60.9698,60.7193,60.8156,199613.0
2021-02-22 12:55:00,63.1,63.13,62.97,63.13,92059.0,60.7964,60.8253,60.6711,60.8253,92059.0
2021-02-22 13:00:00,63.11,63.13,62.96,62.97,81524.0,60.806,60.8253,60.6615,60.6711,81524.0
2021-02-22 13:05:00,62.96,63.03,62.92,63.0,48323.0,60.6615,60.7289,60.6229,60.7,48323.0
2021-02-22 13:10:00,63.0,63.02,62.88,62.95,122310.0,60.7,60.7193,60.5844,60.6518,122310.0
2021-02-22 13:15:00,62.95,63.01,62.64,62.64,186414.0,60.6518,60.7097,60.3532,60.3532,186414.0
2021-02-22 13:20:00,62.62,62.73,62.37,62.44,96594.0,60.3339,60.4399,60.093,60.1605,96594.0
2021-02-22 13:25:00,62.48,62.57,62.44,62.57,56101.0,60.199,60.2857,60.1605,60.2857,56101.0
2021-02-22 13:30:00,62.57,62.64,62.46,62.64,54586.0,60.2857,60.3532,60.1797,60.3532,54586.0
2021-02-22 13:35:00,62.64,62.65,62.48,62.64,87876.0,60.3532,60.3628,60.199,60.3532,87876.0
2021-02-22 13:40:00,62.63,62.65,62.4,62.46,59088.0,60.3435,60.3628,60.1219,60.1797,59088.0
2021-02-22 13:45:00,62.46,62.53,62.34,62.48,80854.0,60.1797,60.2472,60.0641,60.199,80854.0
2021-02-22 13:50:00,62.51,62.62,62.45,62.48,52465.0,60.2279,60.3339,60.1701,60.199,52465.0
2021-02-22 13:55:00,62.47,62.56,62.44,62.52,72533.0,60.1894,60.2761,60.1605,60.2375,72533.0
2021-02-22 14:00:00,62.52,62.57,62.46,62.55,31490.0,60.2375,60.2857,60.1797,60.2664,31490.0
2021-02-22 14:05:00,62.55,62.56,62.51,62.52,31993.0,60.2664,60.2761,60.2279,60.2375,31993.0
2021-02-22 14:10:00,62.51,62.53,62.44,62.5,55521.0,60.2279,60.2472,60.1605,60.2183,55521.0
2021-02-22 14:15:00,62.49,62.56,62.48,62.55,57764.0,60.2086,60.2761,60.199,60.2664,57764.0
2021-02-22 14:20:00,62.56,62.61,62.45,62.55,129048.0,60.2761,60.3243,60.1701,60.2664,129048.0
2021-02-22 14:25:00,62.53,62.68,62.5,62.68,110420.0,60.2472,60.3917,60.2183,60.3917,110420.0
2021-02-22 14:30:00,62.66,62.86,62.66,62.78,104539.0,60.3724,60.5651,60.3724,60.4881,104539.0
2021-02-22 14:35:00,62.77,62.79,62.59,62.61,49700.0,60.4784,60.4977,60.305,60.3243,49700.0
2021-02-22 14:40:00,62.61,62.88,62.6,62.84,83818.0,60.3243,60.5844,60.3146,60.5459,83818.0
2021-02-22 14:45:00,62.84,62.87,62.74,62.77,34955.0,60.5459,60.5748,60.4495,60.4784,34955.0
2021-02-22 14:50:00,62.77,63.0,62.77,63.0,75822.0,60.4784,60.7,60.4784,60.7,75822.0
2021-02-22 14:55:00,63.0,63.28,62.98,63.13,149855.0,60.7,60.9698,60.6807,60.8253,149855.0
2021-02-22 15:00:00,63.13,63.16,62.57,62.6,52125.0,60.8253,60.8542,60.2857,60.3146,52125.0
2021-02-22 15:05:00,62.6,62.7,62.57,62.6,61465.0,60.3146,60.411,60.2857,60.3146,61465.0
2021-02-22 15:10:00,62.63,62.73,62.57,62.61,106926.0,60.3435,60.4399,60.2857,60.3243,106926.0
2021-02-22 15:15:00,62.61,62.74,62.6,62.74,55241.0,60.3243,60.4495,60.3146,60.4495,55241.0
2021-02-22 15:20:00,62.72,62.77,62.49,62.5,63778.0,60.4302,60.4784,60.2086,60.2183,63778.0
2021-02-22 15:25:00,62.48,62.61,62.47,62.5,58880.0,60.199,60.3243,60.1894,60.2183,58880.0
2021-02-22 15:30:00,62.49,62.71,62.45,62.67,69880.0,60.2086,60.4206,60.1701,60.3821,69880.0
2021-02-22 15:35:00,62.68,62.68,62.57,62.62,85146.0,60.3917,60.3917,60.2857,60.3339,85146.0
2021-02-22 15:40:00,62.62,62.64,62.39,62.52,155347.0,60.3339,60.3532,60.1123,60.2375,155347.0
2021-02-22 15:45:00,62.52,62.57,62.24,62.25,118476.0,60.2375,60.2857,59.9678,59.9774,118476.0
2021-02-22 15:50:00,62.24,62.26,61.9,61.93,227621.0,59.9678,59.987,59.6402,59.6691,227621.0
2021-02-22 15:55:00,61.94,61.94,61.65,61.75,562058.0,59.6787,59.6787,59.3993,59.4957,562058.0
2021-02-23 09:30:00,64.25,64.94,63.0,63.92,581945.0,61.9044,62.5692,60.7,61.5864,581945.0
2021-02-23 09:35:00,63.88,63.88,62.4,62.43,385379.0,61.5479,61.5479,60.1219,60.1508,385379.0
2021-02-23 09:40:00,62.44,62.52,61.34,61.67,402390.0,60.1605,60.2375,59.1006,59.4186,402390.0
2021-02-23 09:45:00,61.7,61.76,60.86,61.13,419110.0,59.4475,59.5053,58.6381,58.8983,419110.0
2021-02-23 09:50:00,61.15,61.62,60.86,61.6,351173.0,58.9176,59.3704,58.6381,59.3511,351173.0
2021-02-23 09:55:00,61.67,62.0,61.52,61.94,193411.0,59.4186,59.7365,59.2741,59.6787,193411.0
2021-02-23 10:00:00,61.94,62.43,61.7,62.43,473059.0,59.6787,60.1508,59.4475,60.1508,473059.0
2021-02-23 10:05:00,62.43,63.21,62.39,63.19,383004.0,60.1508,60.9024,60.1123,60.8831,383004.0
2021-02-23 10:10:00,63.19,63.24,62.84,63.11,180247.0,60.8831,60.9313,60.5459,60.806,180247.0
2021-02-23 10:15:00,63.1,63.14,62.73,62.84,160718.0,60.7964,60.8349,60.4399,60.5459,160718.0
2021-02-23 10:20:00,62.85,62.92,62.58,62.83,199320.0,60.5555,60.6229,60.2954,60.5362,199320.0
2021-02-23 10:25:00,62.84,62.88,62.62,62.74,223684.0,60.5459,60.5844,60.3339,60.4495,223684.0
2021-02-23 10:30:00,62.72,63.14,62.34,63.09,213707.0,60.4302,60.8349,60.0641,60.7867,213707.0
2021-02-23 10:35:00,63.08,63.16,62.58,63.1,177996.0,60.7771,60.8542,60.2954,60.7964,177996.0
2021-02-23 10:40:00,63.09,63.26,62.79,63.02,369210.0,60.7867,60.9505,60.4977,60.7193,369210.0
2021-02-23 10:45:00,63.01,63.2,62.9,62.95,215376.0,60.7097,60.8927,60.6037,60.6518,215376.0
2021-02-23 10:50:00,62.96,63.47,62.85,63.42,164302.0,60.6615,61.1529,60.5555,61.1047,164302.0
2021-02-23 10:55:00,63.43,63.55,63.17,63.46,196423.0,61.1143,61.2299,60.8638,61.1432,196423.0
2021-02-23 11:00:00,63.47,63.57,63.34,63.55,326986.0,61.1529,61.2492,61.0276,61.2299,326986.0
2021-02-23 11:05:00,63.57,63.88,63.39,63.88,410860.0,61.2492,61.5479,61.0758,61.5479,410860.0
2021-02-23 11:10:00,63.87,63.88,63.5,63.55,86518.0,61.5383,61.5479,61.1818,61.2299,86518.0
2021-02-23 11:15:00,63.56,63.78,63.51,63.54,173829.0,61.2396,61.4515,61.1914,61.2203,173829.0
2021-02-23 11:20:00,63.52,63.81,63.39,63.65,198195.0,61.201,61.4804,61.0758,61.3263,198195.0
2021-02-23 11:25:00,63.66,63.73,63.33,63.39,130538.0,61.3359,61.4034,61.018,61.0758,130538.0
2021-02-23 11:30:00,63.39,63.41,63.2,63.36,58171.0,61.0758,61.0951,60.8927,61.0469,58171.0
2021-02-23 11:35:00,63.34,63.43,63.16,63.23,30399.0,61.0276,61.1143,60.8542,60.9216,30399.0
2021-02-23 11:40:00,63.24,63.24,62.81,62.85,91797.0,60.9313,60.9313,60.517,60.5555,91797.0
2021-02-23 11:45:00,62.86,62.91,62.73,62.83,75202.0,60.5651,60.6133,60.4399,60.5362,75202.0
2021-02-23 11:50:00,62.84,63.13,62.81,63.11,57561.0,60.5459,60.8253,60.517,60.806,57561.0
2021-02-23 11:55:00,63.11,63.33,63.01,63.31,33299.0,60.806,61.018,60.7097,60.9987,33299.0
2021-02-23 12:00:00,63.31,63.37,63.17,63.17,73573.0,60.9987,61.0565,60.8638,60.8638,73573.0
2021-02-23 12:05:00,63.18,63.27,63.06,63.08,25698.0,60.8734,60.9602,60.7578,60.7771,25698.0
2021-02-23 12:10:00,63.07,63.25,63.06,63.24,59610.0,60.7675,60.9409,60.7578,60.9313,59610.0
2021-02-23 12:15:00,63.23,63.4,63.2,63.4,53765.0,60.9216,61.0854,60.8927,61.0854,53765.0
2021-02-23 12:20:00,63.42,63.44,63.26,63.3,73419.0,61.1047,61.124,60.9505,60.9891,73419.0
2021-02-23 12:25:00,63.33,63.42,63.33,63.38,34481.0,61.018,61.1047,61.018,61.0661,34481.0
2021-02-23 12:30:00,63.39,63.51,63.32,63.51,85153.0,61.0758,61.1914,61.0083,61.1914,85153.0
2021-02-23 12:35:00,63.49,63.5,63.29,63.45,67373.0,61.1721,61.1818,60.9794,61.1336,67373.0
2021-02-23 12:40:00,63.43,63.74,63.42,63.73,102240.0,61.1143,61.413,61.1047,61.4034,102240.0
2021-02-23 12:45:00,63.71,63.88,63.63,63.76,58021.0,61.3841,61.5479,61.307,61.4323,58021.0
2021-02-23 12:50:00,63.76,63.9,63.66,63.81,174138.0,61.4323,61.5672,61.3359,61.4804,174138.0
2021-02-23 12:55:00,63.81,63.86,63.59,63.63,85902.0,61.4804,61.5286,61.2685,61.307,85902.0
2021-02-23 13:00:00,63.66,64.01,63.61,64.0,139371.0,61.3359,61.6731,61.2877,61.6635,139371.0
2021-02-23 13:05:00,63.99,63.99,63.84,63.96,78647.0,61.6539,61.6539,61.5094,61.625,78647.0
2021-02-23 13:10:00,63.96,64.07,63.92,63.99,369581.0,61.625,61.731,61.5864,61.6539,369581.0
2021-02-23 13:15:00,64.0,64.01,63.86,63.98,52551.0,61.6635,61.6731,61.5286,61.6442,52551.0
2021-02-23 13:20:00,63.98,63.99,63.88,63.97,37965.0,61.6442,61.6539,61.5479,61.6346,37965.0
2021-02-23 13:25:00,63.95,64.02,63.85,63.99,73928.0,61.6153,61.6828,61.519,61.6539,73928.0
2021-02-23 13:30:00,63.99,64.01,63.9,63.95,61468.0,61.6539,61.6731,61.5672,61.6153,61468.0
2021-02-23 13:35:00,63.94,64.02,63.85,63.97,53776.0,61.6057,61.6828,61.519,61.6346,53776.0
2021-02-23 13:40:00,63.98,64.02,63.81,63.81,49994.0,61.6442,61.6828,61.4804,61.4804,49994.0
2021-02-23 13:45:00,63.81,64.0,63.58,63.69,780929.0,61.4804,61.6635,61.2588,61.3648,780929.0
2021-02-23 13:50:00,63.69,63.76,63.62,63.74,32479.0,61.3648,61.4323,61.2974,61.413,32479.0
2021-02-23 13:55:00,63.73,63.86,63.73,63.79,38977.0,61.4034,61.5286,61.4034,61.4612,38977.0
2021-02-23 14:00:00,63.8,64.0,63.77,63.98,61138.0,61.4708,61.6635,61.4419,61.6442,61138.0
2021-02-23 14:05:00,63.99,64.08,63.95,63.96,85345.0,61.6539,61.7406,61.6153,61.625,85345.0
2021-02-23 14:10:00,63.96,64.08,63.92,64.02,65951.0,61.625,61.7406,61.5864,61.6828,65951.0
2021-02-23 14:15:00,64.03,64.04,63.93,63.97,95565.0,61.6924,61.7021,61.5961,61.6346,95565.0
2021-02-23 14:20:00,63.97,64.06,63.95,64.02,68403.0,61.6346,61.7213,61.6153,61.6828,68403.0
2021-02-23 14:25:00,64.01,64.06,63.97,64.03,53196.0,61.6731,61.7213,61.6346,61.6924,53196.0
2021-02-23 14:30:00,64.03,64.2,64.0,64.0,65922.0,61.6924,61.8562,61.6635,61.6635,65922.0
2021-02-23 14:35:00,64.0,64.02,63.92,63.98,63998.0,61.6635,61.6828,61.5864,61.6442,63998.0
2021-02-23 14:40:00,63.99,64.11,63.97,64.08,70609.0,61.6539,61.7695,61.6346,61.7406,70609.0
2021-02-23 14:45:00,64.08,64.14,63.93,64.08,82670.0,61.7406,61.7984,61.5961,61.7406,82670.0
2021-02-23 14:50:00,64.07,64.2,64.05,64.06,77383.0,61.731,61.8562,61.7117,61.7213,77383.0
2021-02-23 14:55:00,64.06,64.12,63.97,64.12,79614.0,61.7213,61.7791,61.6346,61.7791,79614.0
2021-02-23 15:00:00,64.12,64.23,64.09,64.21,79360.0,61.7791,61.8851,61.7502,61.8658,79360.0
2021-02-23 15:05:00,64.23,64.42,64.23,64.4,95328.0,61.8851,62.0682,61.8851,62.0489,95328.0
2021-02-23 15:10:00,64.41,64.51,64.28,64.47,133596.0,62.0585,62.1549,61.9333,62.1164,133596.0
2021-02-23 15:15:00,64.47,64.51,64.34,64.42,117520.0,62.1164,62.1549,61.9911,62.0682,117520.0
2021-02-23 15:20:00,64.42,64.44,64.28,64.28,116592.0,62.0682,62.0874,61.9333,61.9333,116592.0
2021-02-23 15:25:00,64.28,64.52,64.23,64.5,98129.0,61.9333,62.1645,61.8851,62.1453,98129.0
2021-02-23 15:30:00,64.5,64.51,64.37,64.41,89860.0,62.1453,62.1549,62.02,62.0585,89860.0
2021-02-23 15:35:00,64.42,64.53,64.38,64.52,99515.0,62.0682,62.1742,62.0296,62.1645,99515.0
2021-02-23 15:40:00,64.52,64.64,64.42,64.42,103415.0,62.1645,62.2801,62.0682,62.0682,103415.0
2021-02-23 15:45:00,64.42,64.42,64.21,64.21,186660.0,62.0682,62.0682,61.8658,61.8658,186660.0
2021-02-23 15:50:00,64.2,64.32,64.11,64.24,223709.0,61.8562,61.9718,61.7695,61.8947,223709.0
2021-02-23 15:55:00,64.23,64.43,64.11,64.35,459946.0,61.8851,62.0778,61.7695,62.0007,459946.0
2021-02-24 09:30:00,64.5,64.6,63.87,64.26,194915.0,62.1453,62.2416,61.5383,61.914,194915.0
2021-02-24 09:35:00,64.29,64.44,64.04,64.27,92066.0,61.9429,62.0874,61.7021,61.9237,92066.0
2021-02-24 09:40:00,64.28,64.6,64.2,64.51,149979.0,61.9333,62.2416,61.8562,62.1549,149979.0
2021-02-24 09:45:00,64.5,64.83,64.36,64.79,99310.0,62.1453,62.4632,62.0104,62.4247,99310.0
2021-02-24 09:50:00,64.76,64.8,64.3,64.42,110094.0,62.3958,62.4343,61.9526,62.0682,110094.0
2021-02-24 09:55:00,64.44,64.65,64.36,64.44,63746.0,62.0874,62.2898,62.0104,62.0874,63746.0
2021-02-24 10:00:00,64.42,64.56,64.24,64.3,43459.0,62.0682,62.2031,61.8947,61.9526,43459.0
2021-02-24 10:05:00,64.32,64.38,63.63,63.71,129807.0,61.9718,62.0296,61.307,61.3841,129807.0
2021-02-24 10:10:00,63.69,63.82,63.39,63.67,114118.0,61.3648,61.4901,61.0758,61.3456,114118.0
2021-02-24 10:15:00,63.67,63.91,63.59,63.82,107751.0,61.3456,61.5768,61.2685,61.4901,107751.0
2021-02-24 10:20:00,63.84,64.2,63.78,64.16,51415.0,61.5094,61.8562,61.4515,61.8177,51415.0
2021-02-24 10:25:00,64.2,64.35,64.06,64.35,133680.0,61.8562,62.0007,61.7213,62.0007,133680.0
2021-02-24 10:30:00,64.37,64.62,64.37,64.46,31548.0,62.02,62.2609,62.02,62.1067,31548.0
2021-02-24 10:35:00,64.45,64.51,64.23,64.24,56687.0,62.0971,62.1549,61.8851,61.8947,56687.0
2021-02-24 10:40:00,64.23,64.34,64.18,64.24,121222.0,61.8851,61.9911,61.8369,61.8947,121222.0
2021-02-24 10:45:00,64.25,64.25,63.97,64.04,86110.0,61.9044,61.9044,61.6346,61.7021,86110.0
2021-02-24 10:50:00,64.04,64.23,64.01,64.23,33289.0,61.7021,61.8851,61.6731,61.8851,33289.0
2021-02-24 10:55:00,64.24,64.41,64.11,64.13,32524.0,61.8947,62.0585,61.7695,61.7888,32524.0
2021-02-24 11:00:00,64.12,64.27,64.06,64.16,32815.0,61.7791,61.9237,61.7213,61.8177,32815.0
2021-02-24 11:05:00,64.17,64.32,64.17,64.26,15006.0,61.8273,61.9718,61.8273,61.914,15006.0
2021-02-24 11:10:00,64.26,64.28,64.09,64.19,39052.0,61.914,61.9333,61.7502,61.8466,39052.0
2021-02-24 11:15:00,64.19,64.47,64.19,64.46,53727.0,61.8466,62.1164,61.8466,62.1067,53727.0
2021-02-24 11:20:00,64.45,64.63,64.44,64.55,36126.0,62.0971,62.2705,62.0874,62.1934,36126.0
2021-02-24 11:25:00,64.55,64.64,64.33,64.33,55464.0,62.1934,62.2801,61.9815,61.9815,55464.0
2021-02-24 11:30:00,64.32,64.35,64.22,64.26,52460.0,61.9718,62.0007,61.8755,61.914,52460.0
2021-02-24 11:35:00,64.27,64.45,64.19,64.36,33310.0,61.9237,62.0971,61.8466,62.0104,33310.0
2021-02-24 11:40:00,64.36,64.36,64.19,64.24,37553.0,62.0104,62.0104,61.8466,61.8947,37553.0
2021-02-24 11:45:00,64.26,64.4,64.26,64.35,21953.0,61.914,62.0489,61.914,62.0007,21953.0
2021-02-24 11:50:00,64.36,64.4,64.22,64.23,52417.0,62.0104,62.0489,61.8755,61.8851,52417.0
2021-02-24 11:55:00,64.25,64.44,64.22,64.44,91941.0,61.9044,62.0874,61.8755,62.0874,91941.0
2021-02-24 12:00:00,64.47,64.6,64.41,64.48,103827.0,62.1164,62.2416,62.0585,62.126,103827.0
2021-02-24 12:05:00,64.48,64.51,64.28,64.37,68618.0,62.126,62.1549,61.9333,62.02,68618.0
2021-02-24 12:10:00,64.36,64.36,64.08,64.16,98515.0,62.0104,62.0104,61.7406,61.8177,98515.0
2021-02-24 12:15:00,64.16,64.23,64.1,64.14,91727.0,61.8177,61.8851,61.7599,61.7984,91727.0
2021-02-24 12:20:00,64.15,64.22,64.13,64.16,95255.0,61.808,61.8755,61.7888,61.8177,95255.0
2021-02-24 12:25:00,64.17,64.28,64.1,64.19,83207.0,61.8273,61.9333,61.7599,61.8466,83207.0
2021-02-24 12:30:00,64.19,64.22,63.9,64.03,62563.0,61.8466,61.8755,61.5672,61.6924,62563.0
2021-02-24 12:35:00,64.05,64.16,63.92,64.1,50272.0,61.7117,61.8177,61.5864,61.7599,50272.0
2021-02-24 12:40:00,64.09,64.11,64.03,64.08,31167.0,61.7502,61.7695,61.6924,61.7406,31167.0
2021-02-24 12:45:00,64.1,64.12,63.95,63.95,145846.0,61.7599,61.7791,61.6153,61.6153,145846.0
2021-02-24 12:50:00,63.95,64.04,63.86,63.99,72432.0,61.6153,61.7021,61.5286,61.6539,72432.0
2021-02-24 12:55:00,64.0,64.02,63.82,63.82,76906.0,61.6635,61.6828,61.4901,61.4901,76906.0
2021-02-24 13:00:00,63.82,64.02,63.8,64.0,146349.0,61.4901,61.6828,61.4708,61.6635,146349.0
2021-02-24 13:05:00,63.99,64.08,63.79,63.8,39298.0,61.6539,61.7406,61.4612,61.4708,39298.0
2021-02-24 13:10:00,63.79,63.93,63.77,63.88,84476.0,61.4612,61.5961,61.4419,61.5479,84476.0
2021-02-24 13:15:00,63.88,63.96,63.86,63.9,28887.0,61.5479,61.625,61.5286,61.5672,28887.0
2021-02-24 13:20:00,63.9,63.94,63.85,63.94,26965.0,61.5672,61.6057,61.519,61.6057,26965.0
2021-02-24 13:25:00,63.94,64.07,63.92,64.04,27445.0,61.6057,61.731,61.5864,61.7021,27445.0
2021-02-24 13:30:00,64.04,64.21,64.02,64.2,16310.0,61.7021,61.8658,61.6828,61.8562,16310.0
2021-02-24 13:35:00,64.2,64.32,64.17,64.32,28620.0,61.8562,61.9718,61.8273,61.9718,28620.0
2021-02-24 13:40:00,64.33,64.43,64.28,64.4,64988.0,61.9815,62.0778,61.9333,62.0489,64988.0
2021-02-24 13:45:00,64.39,64.42,64.36,64.4,21103.0,62.0393,62.0682,62.0104,62.0489,21103.0
2021-02-24 13:50:00,64.39,64.42,64.32,64.4,32576.0,62.0393,62.0682,61.9718,62.0489,32576.0
2021-02-24 13:55:00,64.4,64.42,64.33,64.41,21720.0,62.0489,62.0682,61.9815,62.0585,21720.0
2021-02-24 14:00:00,64.42,64.44,64.28,64.32,25471.0,62.0682,62.0874,61.9333,61.9718,25471.0
2021-02-24 14:05:00,64.32,64.39,64.28,64.33,34992.0,61.9718,62.0393,61.9333,61.9815,34992.0
2021-02-24 14:10:00,64.34,64.38,64.28,64.29,46788.0,61.9911,62.0296,61.9333,61.9429,46788.0
2021-02-24 14:15:00,64.29,64.37,64.23,64.32,61883.0,61.9429,62.02,61.8851,61.9718,61883.0
2021-02-24 14:20:00,64.3,64.43,64.28,64.41,40774.0,61.9526,62.0778,61.9333,62.0585,40774.0
2021-02-24 14:25:00,64.42,64.46,64.36,64.42,103178.0,62.0682,62.1067,62.0104,62.0682,103178.0
2021-02-24 14:30:00,64.42,64.57,64.36,64.56,63126.0,62.0682,62.2127,62.0104,62.2031,63126.0
2021-02-24 14:35:00,64.57,64.61,64.36,64.41,25320.0,62.2127,62.2512,62.0104,62.0585,25320.0
2021-02-24 14:40:00,64.41,64.49,64.38,64.46,31666.0,62.0585,62.1356,62.0296,62.1067,31666.0
2021-02-24 14:45:00,64.46,64.53,64.42,64.51,40492.0,62.1067,62.1742,62.0682,62.1549,40492.0
2021-02-24 14:50:00,64.5,64.61,64.45,64.6,23397.0,62.1453,62.2512,62.0971,62.2416,23397.0
2021-02-24 14:55:00,64.6,64.76,64.59,64.7,105185.0,62.2416,62.3958,62.232,62.338,105185.0
2021-02-24 15:00:00,64.7,64.7,64.48,64.59,54635.0,62.338,62.338,62.126,62.232,54635.0
2021-02-24 15:05:00,64.58,64.59,64.5,64.51,42281.0,62.2223,62.232,62.1453,62.1549,42281.0
2021-02-24 15:10:00,64.51,64.56,64.38,64.46,66714.0,62.1549,62.2031,62.0296,62.1067,66714.0
2021-02-24 15:15:00,64.46,64.66,64.46,64.64,33602.0,62.1067,62.2994,62.1067,62.2801,33602.0
2021-02-24 15:20:00,64.62,64.63,64.54,64.63,35585.0,62.2609,62.2705,62.1838,62.2705,35585.0
2021-02-24 15:25:00,64.62,64.66,64.59,64.66,33197.0,62.2609,62.2994,62.232,62.2994,33197.0
2021-02-24 15:30:00,64.66,64.77,64.63,64.73,88037.0,62.2994,62.4054,62.2705,62.3669,88037.0
2021-02-24 15:35:00,64.74,64.76,64.64,64.67,70630.0,62.3765,62.3958,62.2801,62.3091,70630.0
2021-02-24 15:40:00,64.66,64.84,64.64,64.83,78914.0,62.2994,62.4728,62.2801,62.4632,78914.0
2021-02-24 15:45:00,64.83,64.93,64.81,64.9,87869.0,62.4632,62.5596,62.4439,62.5307,87869.0
2021-02-24 15:50:00,64.92,64.94,64.79,64.94,180017.0,62.5499,62.5692,62.4247,62.5692,180017.0
2021-02-24 15:55:00,64.94,64.99,64.8,64.81,347705.0,62.5692,62.6174,62.4343,62.4439,347705.0
2021-02-25 09:30:00,64.73,65.15,64.59,64.62,200614.0,62.3669,62.7715,62.232,62.2609,200614.0
2021-02-25 09:35:00,64.65,64.81,64.22,64.52,127902.0,62.2898,62.4439,61.8755,62.1645,127902.0
2021-02-25 09:40:00,64.48,64.69,64.23,64.54,74712.0,62.126,62.3283,61.8851,62.1838,74712.0
2021-02-25 09:45:00,64.5,64.65,64.11,64.22,64876.0,62.1453,62.2898,61.7695,61.8755,64876.0
2021-02-25 09:50:00,64.19,64.24,63.96,63.98,60451.0,61.8466,61.8947,61.625,61.6442,60451.0
2021-02-25 09:55:00,63.99,64.07,63.8,63.85,72090.0,61.6539,61.731,61.4708,61.519,72090.0
2021-02-25 10:00:00,63.82,64.0,63.68,63.74,62635.0,61.4901,61.6635,61.3552,61.413,62635.0
2021-02-25 10:05:00,63.71,63.75,63.42,63.68,118028.0,61.3841,61.4226,61.1047,61.3552,118028.0
2021-02-25 10:10:00,63.67,63.96,63.64,63.64,65743.0,61.3456,61.625,61.3167,61.3167,65743.0
2021-02-25 10:15:00,63.66,63.81,63.47,63.67,54739.0,61.3359,61.4804,61.1529,61.3456,54739.0
2021-02-25 10:20:00,63.69,64.27,63.69,64.12,84371.0,61.3648,61.9237,61.3648,61.7791,84371.0
2021-02-25 10:25:00,64.12,64.22,64.0,64.15,44719.0,61.7791,61.8755,61.6635,61.808,44719.0
2021-02-25 10:30:00,64.14,64.14,63.66,63.74,51775.0,61.7984,61.7984,61.3359,61.413,51775.0
2021-02-25 10:35:00,63.71,63.75,63.63,63.72,26330.0,61.3841,61.4226,61.307,61.3937,26330.0
2021-02-25 10:40:00,63.72,63.72,63.48,63.56,52817.0,61.3937,61.3937,61.1625,61.2396,52817.0
2021-02-25 10:45:00,63.53,63.59,63.43,63.53,27470.0,61.2107,61.2685,61.1143,61.2107,27470.0
2021-02-25 10:50:00,63.5,63.74,63.35,63.62,141442.0,61.1818,61.413,61.0372,61.2974,141442.0
2021-02-25 10:55:00,63.62,63.91,63.62,63.8,50262.0,61.2974,61.5768,61.2974,61.4708,50262.0
2021-02-25 11:00:00,63.81,64.1,63.78,64.04,55213.0,61.4804,61.7599,61.4515,61.7021,55213.0
2021-02-25 11:05:00,64.04,64.08,63.9,63.92,19930.0,61.7021,61.7406,61.5672,61.5864,19930.0
2021-02-25 11:10:00,63.92,64.16,63.89,63.89,62232.0,61.5864,61.8177,61.5575,61.5575,62232.0
2021-02-25 11:15:00,63.9,64.09,63.86,63.98,27187.0,61.5672,61.7502,61.5286,61.6442,27187.0
2021-02-25 11:20:00,63.98,64.01,63.83,63.9,25802.0,61.6442,61.6731,61.4997,61.5672,25802.0
2021-02-25 11:25:00,63.9,63.94,63.86,63.93,8957.0,61.5672,61.6057,61.5286,61.5961,8957.0
2021-02-25 11:30:00,63.94,64.04,63.9,63.9,80889.0,61.6057,61.7021,61.5672,61.5672,80889.0
2021-02-25 11:35:00,63.89,63.89,63.52,63.56,140072.0,61.5575,61.5575,61.201,61.2396,140072.0
2021-02-25 11:40:00,63.56,63.58,63.38,63.42,35258.0,61.2396,61.2588,61.0661,61.1047,35258.0
2021-02-25 11:45:00,63.41,63.43,63.2,63.21,55646.0,61.0951,61.1143,60.8927,60.9024,55646.0
2021-02-25 11:50:00,63.21,63.29,63.05,63.26,56007.0,60.9024,60.9794,60.7482,60.9505,56007.0
2021-02-25 11:55:00,63.22,63.24,63.08,63.12,46035.0,60.912,60.9313,60.7771,60.8156,46035.0
2021-02-25 12:00:00,63.09,63.19,62.92,63.18,83023.0,60.7867,60.8831,60.6229,60.8734,83023.0
2021-02-25 12:05:00,63.18,63.18,63.04,63.13,22684.0,60.8734,60.8734,60.7386,60.8253,22684.0
2021-02-25 12:10:00,63.13,63.35,62.96,63.24,75425.0,60.8253,61.0372,60.6615,60.9313,75425.0
2021-02-25 12:15:00,63.24,63.28,63.11,63.18,69018.0,60.9313,60.9698,60.806,60.8734,69018.0
2021-02-25 12:20:00,63.17,63.24,63.09,63.14,40598.0,60.8638,60.9313,60.7867,60.8349,40598.0
2021-02-25 12:25:00,63.14,63.14,62.9,62.94,131593.0,60.8349,60.8349,60.6037,60.6422,131593.0
2021-02-25 12:30:00,62.94,62.95,62.7,62.78,71097.0,60.6422,60.6518,60.411,60.4881,71097.0
2021-02-25 12:35:00,62.79,62.81,62.6,62.79,98883.0,60.4977,60.517,60.3146,60.4977,98883.0
2021-02-25 12:40:00,62.8,62.8,62.52,62.59,139975.0,60.5073,60.5073,60.2375,60.305,139975.0
2021-02-25 12:45:00,62.61,62.94,62.55,62.8,45642.0,60.3243,60.6422,60.2664,60.5073,45642.0
2021-02-25 12:50:00,62.79,62.8,62.46,62.52,41452.0,60.4977,60.5073,60.1797,60.2375,41452.0
2021-02-25 12:55:00,62.5,62.57,62.26,62.42,65515.0,60.2183,60.2857,59.987,60.1412,65515.0
2021-02-25 13:00:00,62.42,62.57,62.16,62.38,80946.0,60.1412,60.2857,59.8907,60.1027,80946.0
2021-02-25 13:05:00,62.38,62.52,62.23,62.51,34531.0,60.1027,60.2375,59.9581,60.2279,34531.0
2021-02-25 13:10:00,62.52,62.76,62.48,62.75,51230.0,60.2375,60.4688,60.199,60.4591,51230.0
2021-02-25 13:15:00,62.75,62.99,62.62,62.98,52044.0,60.4591,60.6904,60.3339,60.6807,52044.0
2021-02-25 13:20:00,62.99,63.05,62.83,63.04,83968.0,60.6904,60.7482,60.5362,60.7386,83968.0
2021-02-25 13:25:00,63.03,63.18,62.93,63.11,57499.0,60.7289,60.8734,60.6326,60.806,57499.0
2021-02-25 13:30:00,63.1,63.17,63.01,63.15,28794.0,60.7964,60.8638,60.7097,60.8445,28794.0
2021-02-25 13:35:00,63.15,63.25,62.99,63.25,20364.0,60.8445,60.9409,60.6904,60.9409,20364.0
2021-02-25 13:40:00,63.25,63.44,63.16,63.4,34607.0,60.9409,61.124,60.8542,61.0854,34607.0
2021-02-25 13:45:00,63.38,63.38,63.2,63.26,33243.0,61.0661,61.0661,60.8927,60.9505,33243.0
2021-02-25 13:50:00,63.27,63.27,63.04,63.13,25165.0,60.9602,60.9602,60.7386,60.8253,25165.0
2021-02-25 13:55:00,63.12,63.27,63.05,63.27,33724.0,60.8156,60.9602,60.7482,60.9602,33724.0
2021-02-25 14:00:00,63.27,63.4,63.18,63.34,12606.0,60.9602,61.0854,60.8734,61.0276,12606.0
2021-02-25 14:05:00,63.36,63.52,63.35,63.47,15219.0,61.0469,61.201,61.0372,61.1529,15219.0
2021-02-25 14:10:00,63.46,63.6,63.44,63.47,15966.0,61.1432,61.2781,61.124,61.1529,15966.0
2021-02-25 14:15:00,63.47,63.65,63.47,63.61,15053.0,61.1529,61.3263,61.1529,61.2877,15053.0
2021-02-25 14:20:00,63.62,63.79,63.62,63.78,30601.0,61.2974,61.4612,61.2974,61.4515,30601.0
2021-02-25 14:25:00,63.79,63.86,63.73,63.75,38277.0,61.4612,61.5286,61.4034,61.4226,38277.0
2021-02-25 14:30:00,63.74,63.79,63.52,63.53,37962.0,61.413,61.4612,61.201,61.2107,37962.0
2021-02-25 14:35:00,63.57,63.64,63.52,63.54,28377.0,61.2492,61.3167,61.201,61.2203,28377.0
2021-02-25 14:40:00,63.54,63.58,63.52,63.53,14348.0,61.2203,61.2588,61.201,61.2107,14348.0
2021-02-25 14:45:00,63.53,63.65,63.41,63.41,26120.0,61.2107,61.3263,61.0951,61.0951,26120.0
2021-02-25 14:50:00,63.45,63.59,63.45,63.46,15593.0,61.1336,61.2685,61.1336,61.1432,15593.0
2021-02-25 14:55:00,63.47,63.52,63.4,63.48,24067.0,61.1529,61.201,61.0854,61.1625,24067.0
2021-02-25 15:00:00,63.47,63.62,63.34,63.34,27416.0,61.1529,61.2974,61.0276,61.0276,27416.0
2021-02-25 15:05:00,63.34,63.36,62.95,62.95,68399.0,61.0276,61.0469,60.6518,60.6518,68399.0
2021-02-25 15:10:00,62.97,63.13,62.87,62.91,38346.0,60.6711,60.8253,60.5748,60.6133,38346.0
2021-02-25 15:15:00,62.88,63.03,62.75,62.86,26515.0,60.5844,60.7289,60.4591,60.5651,26515.0
2021-02-25 15:20:00,62.85,62.98,62.69,62.72,87714.0,60.5555,60.6807,60.4013,60.4302,87714.0
2021-02-25 15:25:00,62.74,62.94,62.71,62.76,46676.0,60.4495,60.6422,60.4206,60.4688,46676.0
2021-02-25 15:30:00,62.76,62.9,62.62,62.62,67630.0,60.4688,60.6037,60.3339,60.3339,67630.0
2021-02-25 15:35:00,62.61,62.67,62.45,62.65,83763.0,60.3243,60.3821,60.1701,60.3628,83763.0
2021-02-25 15:40:00,62.65,62.81,62.43,62.6,85729.0,60.3628,60.517,60.1508,60.3146,85729.0
2021-02-25 15:45:00,62.62,62.91,62.6,62.75,67268.0,60.3339,60.6133,60.3146,60.4591,67268.0
2021-02-25 15:50:00,62.75,62.77,62.5,62.69,177087.0,60.4591,60.4784,60.2183,60.4013,177087.0
2021-02-25 15:55:00,62.72,62.72,62.35,62.53,378505.0,60.4302,60.4302,60.0737,60.2472,378505.0
2021-02-26 09:30:00,62.51,62.57,62.0,62.1,224928.0,60.2279,60.2857,59.7365,59.8329,224928.0
2021-02-26 09:35:00,62.1,62.66,62.07,62.2,142243.0,59.8329,60.3724,59.804,59.9292,142243.0
2021-02-26 09:40:00,62.21,62.58,62.2,62.5,102081.0,59.9389,60.2954,59.9292,60.2183,102081.0
2021-02-26 09:45:00,62.51,63.12,62.45,62.89,84472.0,60.2279,60.8156,60.1701,60.594,84472.0
2021-02-26 09:50:00,62.88,62.92,62.18,62.28,127118.0,60.5844,60.6229,59.91,60.0063,127118.0
2021-02-26 09:55:00,62.28,62.28,61.76,61.83,91215.0,60.0063,60.0063,59.5053,59.5727,91215.0
2021-02-26 10:00:00,61.86,62.0,61.66,61.95,65176.0,59.6016,59.7365,59.4089,59.6884,65176.0
2021-02-26 10:05:00,61.95,62.0,61.68,61.68,16515.0,59.6884,59.7365,59.4282,59.4282,16515.0
2021-02-26 10:10:00,61.67,61.9,61.53,61.84,70376.0,59.4186,59.6402,59.2837,59.5824,70376.0
2021-02-26 10:15:00,61.84,61.95,61.61,61.82,20898.0,59.5824,59.6884,59.3608,59.5631,20898.0
2021-02-26 10:20:00,61.82,61.96,61.65,61.89,41522.0,59.5631,59.698,59.3993,59.6305,41522.0
2021-02-26 10:25:00,61.87,62.04,61.58,61.63,44670.0,59.6113,59.7751,59.3319,59.38,44670.0
2021-02-26 10:30:00,61.68,61.9,61.65,61.74,16238.0,59.4282,59.6402,59.3993,59.486,16238.0
2021-02-26 10:35:00,61.77,62.31,61.77,62.27,28470.0,59.5149,60.0352,59.5149,59.9967,28470.0
2021-02-26 10:40:00,62.25,62.44,62.15,62.39,22605.0,59.9774,60.1605,59.8811,60.1123,22605.0
2021-02-26 10:45:00,62.45,62.68,62.33,62.61,34705.0,60.1701,60.3917,60.0545,60.3243,34705.0
2021-02-26 10:50:00,62.61,62.79,62.57,62.76,57695.0,60.3243,60.4977,60.2857,60.4688,57695.0
2021-02-26 10:55:00,62.75,62.94,62.73,62.82,51097.0,60.4591,60.6422,60.4399,60.5266,51097.0
2021-02-26 11:00:00,62.82,63.14,62.71,63.11,31907.0,60.5266,60.8349,60.4206,60.806,31907.0
2021-02-26 11:05:00,63.12,63.3,63.09,63.09,56011.0,60.8156,60.9891,60.7867,60.7867,56011.0
2021-02-26 11:10:00,63.09,63.14,62.82,62.97,30344.0,60.7867,60.8349,60.5266,60.6711,30344.0
2021-02-26 11:15:00,62.99,63.2,62.96,62.97,18640.0,60.6904,60.8927,60.6615,60.6711,18640.0
2021-02-26 11:20:00,63.0,63.05,62.85,62.97,21738.0,60.7,60.7482,60.5555,60.6711,21738.0
2021-02-26 11:25:00,62.96,63.09,62.92,63.02,17589.0,60.6615,60.7867,60.6229,60.7193,17589.0
2021-02-26 11:30:00,63.0,63.25,62.99,63.22,51088.0,60.7,60.9409,60.6904,60.912,51088.0
2021-02-26 11:35:00,63.2,63.29,63.16,63.27,16987.0,60.8927,60.9794,60.8542,60.9602,16987.0
2021-02-26 11:40:00,63.26,63.28,63.05,63.09,26888.0,60.9505,60.9698,60.7482,60.7867,26888.0
2021-02-26 11:45:00,63.1,63.12,62.88,62.98,28390.0,60.7964,60.8156,60.5844,60.6807,28390.0
2021-02-26 11:50:00,62.99,63.07,62.88,62.91,18437.0,60.6904,60.7675,60.5844,60.6133,18437.0
2021-02-26 11:55:00,62.91,63.06,62.81,63.05,22592.0,60.6133,60.7578,60.517,60.7482,22592.0
2021-02-26 12:00:00,63.07,63.14,62.95,63.12,111778.0,60.7675,60.8349,60.6518,60.8156,111778.0
2021-02-26 12:05:00,63.11,63.33,62.91,63.33,45255.0,60.806,61.018,60.6133,61.018,45255.0
2021-02-26 12:10:00,63.33,63.5,63.29,63.33,60778.0,61.018,61.1818,60.9794,61.018,60778.0
2021-02-26 12:15:00,63.31,63.39,63.29,63.3,42919.0,60.9987,61.0758,60.9794,60.9891,42919.0
2021-02-26 12:20:00,63.3,63.36,63.23,63.3,43553.0,60.9891,61.0469,60.9216,60.9891,43553.0
2021-02-26 12:25:00,63.33,63.34,63.0,63.06,34394.0,61.018,61.0276,60.7,60.7578,34394.0
2021-02-26 12:30:00,63.1,63.27,63.09,63.2,20725.0,60.7964,60.9602,60.7867,60.8927,20725.0
2021-02-26 12:35:00,63.19,63.29,63.16,63.16,17007.0,60.8831,60.9794,60.8542,60.8542,17007.0
2021-02-26 12:40:00,63.16,63.17,63.06,63.11,16460.0,60.8542,60.8638,60.7578,60.806,16460.0
2021-02-26 12:45:00,63.12,63.13,63.03,63.07,11088.0,60.8156,60.8253,60.7289,60.7675,11088.0
2021-02-26 12:50:00,63.07,63.35,63.01,63.27,43881.0,60.7675,61.0372,60.7097,60.9602,43881.0
2021-02-26 12:55:00,63.26,63.32,63.12,63.15,24293.0,60.9505,61.0083,60.8156,60.8445,24293.0
2021-02-26 13:00:00,63.14,63.15,62.84,62.9,47637.0,60.8349,60.8445,60.5459,60.6037,47637.0
2021-02-26 13:05:00,62.89,63.15,62.81,63.12,28225.0,60.594,60.8445,60.517,60.8156,28225.0
2021-02-26 13:10:00,63.15,63.2,63.11,63.18,19216.0,60.8445,60.8927,60.806,60.8734,19216.0
2021-02-26 13:15:00,63.18,63.29,63.14,63.27,20118.0,60.8734,60.9794,60.8349,60.9602,20118.0
2021-02-26 13:20:00,63.26,63.35,63.24,63.24,21013.0,60.9505,61.0372,60.9313,60.9313,21013.0
2021-02-26 13:25:00,63.26,63.39,63.26,63.39,22741.0,60.9505,61.0758,60.9505,61.0758,22741.0
2021-02-26 13:30:00,63.39,63.43,63.11,63.19,45569.0,61.0758,61.1143,60.806,60.8831,45569.0
2021-02-26 13:35:00,63.19,63.19,63.07,63.12,23294.0,60.8831,60.8831,60.7675,60.8156,23294.0
2021-02-26 13:40:00,63.1,63.16,63.05,63.13,24869.0,60.7964,60.8542,60.7482,60.8253,24869.0
2021-02-26 13:45:00,63.14,63.22,62.86,62.94,56765.0,60.8349,60.912,60.5651,60.6422,56765.0
2021-02-26 13:50:00,62.92,63.01,62.87,62.97,23026.0,60.6229,60.7097,60.5748,60.6711,23026.0
2021-02-26 13:55:00,62.96,63.06,62.92,62.93,79153.0,60.6615,60.7578,60.6229,60.6326,79153.0
2021-02-26 14:00:00,62.93,63.08,62.83,62.83,23052.0,60.6326,60.7771,60.5362,60.5362,23052.0
2021-02-26 14:05:00,62.85,62.89,62.77,62.82,15956.0,60.5555,60.594,60.4784,60.5266,15956.0
2021-02-26 14:10:00,62.82,62.92,62.75,62.92,18580.0,60.5266,60.6229,60.4591,60.6229,18580.0
2021-02-26 14:15:00,62.89,62.95,62.56,62.56,20484.0,60.594,60.6518,60.2761,60.2761,20484.0
2021-02-26 14:20:00,62.56,62.64,62.47,62.49,23337.0,60.2761,60.3532,60.1894,60.2086,23337.0
2021-02-26 14:25:00,62.49,62.67,62.47,62.6,12388.0,60.2086,60.3821,60.1894,60.3146,12388.0
2021-02-26 14:30:00,62.59,62.68,62.51,62.67,17086.0,60.305,60.3917,60.2279,60.3821,17086.0
2021-02-26 14:35:00,62.67,62.75,62.65,62.67,16458.0,60.3821,60.4591,60.3628,60.3821,16458.0
2021-02-26 14:40:00,62.66,62.67,62.46,62.57,69408.0,60.3724,60.3821,60.1797,60.2857,69408.0
2021-02-26 14:45:00,62.57,62.8,62.49,62.79,80122.0,60.2857,60.5073,60.2086,60.4977,80122.0
2021-02-26 14:50:00,62.78,62.86,62.67,62.77,92907.0,60.4881,60.5651,60.3821,60.4784,92907.0
2021-02-26 14:55:00,62.78,63.01,62.76,63.01,51691.0,60.4881,60.7097,60.4688,60.7097,51691.0
2021-02-26 15:00:00,63.01,63.08,62.9,63.07,38692.0,60.7097,60.7771,60.6037,60.7675,38692.0
2021-02-26 15:05:00,63.07,63.24,63.04,63.2,40611.0,60.7675,60.9313,60.7386,60.8927,40611.0
2021-02-26 15:10:00,63.2,63.21,63.03,63.07,31142.0,60.8927,60.9024,60.7289,60.7675,31142.0
2021-02-26 15:15:00,63.07,63.21,63.04,63.04,71649.0,60.7675,60.9024,60.7386,60.7386,71649.0
2021-02-26 15:20:00,63.03,63.1,62.88,62.89,27119.0,60.7289,60.7964,60.5844,60.594,27119.0
2021-02-26 15:25:00,62.89,62.89,62.73,62.79,35582.0,60.594,60.594,60.4399,60.4977,35582.0
2021-02-26 15:30:00,62.78,63.02,62.78,62.98,42278.0,60.4881,60.7193,60.4881,60.6807,42278.0
2021-02-26 15:35:00,62.98,63.06,62.96,63.04,24870.0,60.6807,60.7578,60.6615,60.7386,24870.0
2021-02-26 15:40:00,63.03,63.28,62.98,63.2,52013.0,60.7289,60.9698,60.6807,60.8927,52013.0
2021-02-26 15:45:00,63.21,63.36,63.21,63.26,79740.0,60.9024,61.0469,60.9024,60.9505,79740.0
2021-02-26 15:50:00,63.27,63.29,62.93,62.94,127661.0,60.9602,60.9794,60.6326,60.6422,127661.0
2021-02-26 15:55:00,62.94,62.99,62.61,62.61,329076.0,60.6422,60.6904,60.3243,60.3243,329076.0
2021-03-01 09:30:00,64.49,64.49,63.32,63.78,192242.0,62.1356,62.1356,61.0083,61.4515,192242.0
2021-03-01 09:35:00,63.81,63.91,63.24,63.32,71809.0,61.4804,61.5768,60.9313,61.0083,71809.0
2021-03-01 09:40:00,63.34,63.43,63.24,63.27,48768.0,61.0276,61.1143,60.9313,60.9602,48768.0
2021-03-01 09:45:00,63.28,63.37,63.08,63.2,55188.0,60.9698,61.0565,60.7771,60.8927,55188.0
2021-03-01 09:50:00,63.22,63.24,63.0,63.13,60368.0,60.912,60.9313,60.7,60.8253,60368.0
2021-03-01 09:55:00,63.13,63.35,63.13,63.25,62135.0,60.8253,61.0372,60.8253,60.9409,62135.0
2021-03-01 10:00:00,63.27,63.31,63.02,63.26,60390.0,60.9602,60.9987,60.7193,60.9505,60390.0
2021-03-01 10:05:00,63.27,63.35,62.92,62.93,71449.0,60.9602,61.0372,60.6229,60.6326,71449.0
2021-03-01 10:10:00,62.93,63.18,62.91,63.05,79431.0,60.6326,60.8734,60.6133,60.7482,79431.0
2021-03-01 10:15:00,63.06,63.28,63.05,63.13,31450.0,60.7578,60.9698,60.7482,60.8253,31450.0
2021-03-01 10:20:00,63.13,63.23,63.04,63.19,33556.0,60.8253,60.9216,60.7386,60.8831,33556.0
2021-03-01 10:25:00,63.19,63.36,63.14,63.17,29243.0,60.8831,61.0469,60.8349,60.8638,29243.0
2021-03-01 10:30:00,63.18,63.36,63.16,63.28,68023.0,60.8734,61.0469,60.8542,60.9698,68023.0
2021-03-01 10:35:00,63.3,63.35,63.04,63.08,52574.0,60.9891,61.0372,60.7386,60.7771,52574.0
2021-03-01 10:40:00,63.08,63.25,62.96,63.08,40202.0,60.7771,60.9409,60.6615,60.7771,40202.0
2021-03-01 10:45:00,63.07,63.08,62.79,62.88,35174.0,60.7675,60.7771,60.4977,60.5844,35174.0
2021-03-01 10:50:00,62.92,62.95,62.81,62.81,24160.0,60.6229,60.6518,60.517,60.517,24160.0
2021-03-01 10:55:00,62.8,63.09,62.8,62.97,173110.0,60.5073,60.7867,60.5073,60.6711,173110.0
2021-03-01 11:00:00,62.97,63.09,62.9,63.01,177323.0,60.6711,60.7867,60.6037,60.7097,177323.0
2021-03-01 11:05:00,63.01,63.01,62.74,63.0,69136.0,60.7097,60.7097,60.4495,60.7,69136.0
2021-03-01 11:10:00,62.98,63.26,62.94,63.26,39515.0,60.6807,60.9505,60.6422,60.9505,39515.0
2021-03-01 11:15:00,63.25,63.36,63.2,63.35,23203.0,60.9409,61.0469,60.8927,61.0372,23203.0
2021-03-01 11:20:00,63.35,63.49,63.3,63.38,39506.0,61.0372,61.1721,60.9891,61.0661,39506.0
2021-03-01 11:25:00,63.4,63.61,63.39,63.55,25109.0,61.0854,61.2877,61.0758,61.2299,25109.0
2021-03-01 11:30:00,63.56,63.59,63.34,63.35,35371.0,61.2396,61.2685,61.0276,61.0372,35371.0
2021-03-01 11:35:00,63.34,63.52,63.29,63.4,15404.0,61.0276,61.201,60.9794,61.0854,15404.0
2021-03-01 11:40:00,63.41,63.49,63.4,63.49,20198.0,61.0951,61.1721,61.0854,61.1721,20198.0
2021-03-01 11:45:00,63.51,63.54,63.41,63.52,28723.0,61.1914,61.2203,61.0951,61.201,28723.0
2021-03-01 11:50:00,63.52,63.55,63.36,63.42,46282.0,61.201,61.2299,61.0469,61.1047,46282.0
2021-03-01 11:55:00,63.42,63.54,63.38,63.44,20917.0,61.1047,61.2203,61.0661,61.124,20917.0
2021-03-01 12:00:00,63.44,63.48,63.38,63.38,25490.0,61.124,61.1625,61.0661,61.0661,25490.0
2021-03-01 12:05:00,63.38,63.49,63.38,63.49,15179.0,61.0661,61.1721,61.0661,61.1721,15179.0
2021-03-01 12:10:00,63.49,63.54,63.45,63.51,14067.0,61.1721,61.2203,61.1336,61.1914,14067.0
2021-03-01 12:15:00,63.5,63.51,63.35,63.36,22349.0,61.1818,61.1914,61.0372,61.0469,22349.0
2021-03-01 12:20:00,63.34,63.56,63.32,63.56,37070.0,61.0276,61.2396,61.0083,61.2396,37070.0
2021-03-01 12:25:00,63.56,63.65,63.54,63.61,61349.0,61.2396,61.3263,61.2203,61.2877,61349.0
2021-03-01 12:30:00,63.61,63.63,63.56,63.59,14262.0,61.2877,61.307,61.2396,61.2685,14262.0
2021-03-01 12:35:00,63.57,63.59,63.52,63.53,23383.0,61.2492,61.2685,61.201,61.2107,23383.0
2021-03-01 12:40:00,63.53,63.54,63.27,63.33,23831.0,61.2107,61.2203,60.9602,61.018,23831.0
2021-03-01 12:45:00,63.3,63.41,63.3,63.4,10080.0,60.9891,61.0951,60.9891,61.0854,10080.0
2021-03-01 12:50:00,63.4,63.41,63.34,63.34,10105.0,61.0854,61.0951,61.0276,61.0276,10105.0
2021-03-01 12:55:00,63.34,63.34,63.07,63.14,17408.0,61.0276,61.0276,60.7675,60.8349,17408.0
2021-03-01 13:00:00,63.14,63.22,63.03,63.22,11561.0,60.8349,60.912,60.7289,60.912,11561.0
2021-03-01 13:05:00,63.2,63.24,63.1,63.1,9190.0,60.8927,60.9313,60.7964,60.7964,9190.0
2021-03-01 13:10:00,63.09,63.11,62.96,63.01,19462.0,60.7867,60.806,60.6615,60.7097,19462.0
2021-03-01 13:15:00,63.0,63.11,63.0,63.04,9071.0,60.7,60.806,60.7,60.7386,9071.0
2021-03-01 13:20:00,63.02,63.19,63.02,63.1,15502.0,60.7193,60.8831,60.7193,60.7964,15502.0
2021-03-01 13:25:00,63.09,63.14,63.05,63.14,15815.0,60.7867,60.8349,60.7482,60.8349,15815.0
2021-03-01 13:30:00,63.13,63.43,63.13,63.31,54694.0,60.8253,61.1143,60.8253,60.9987,54694.0
2021-03-01 13:35:00,63.31,63.41,63.29,63.37,25983.0,60.9987,61.0951,60.9794,61.0565,25983.0
2021-03-01 13:40:00,63.36,63.39,63.3,63.3,9773.0,61.0469,61.0758,60.9891,60.9891,9773.0
2021-03-01 13:45:00,63.29,63.29,63.2,63.26,12355.0,60.9794,60.9794,60.8927,60.9505,12355.0
2021-03-01 13:50:00,63.23,63.33,63.22,63.25,10576.0,60.9216,61.018,60.912,60.9409,10576.0
2021-03-01 13:55:00,63.26,63.32,63.24,63.29,8367.0,60.9505,61.0083,60.9313,60.9794,8367.0
2021-03-01 14:00:00,63.29,63.37,63.26,63.36,18174.0,60.9794,61.0565,60.9505,61.0469,18174.0
2021-03-01 14:05:00,63.35,63.39,63.27,63.32,39882.0,61.0372,61.0758,60.9602,61.0083,39882.0
2021-03-01 14:10:00,63.32,63.37,63.22,63.25,15903.0,61.0083,61.0565,60.912,60.9409,15903.0
2021-03-01 14:15:00,63.25,63.28,63.18,63.21,12969.0,60.9409,60.9698,60.8734,60.9024,12969.0
2021-03-01 14:20:00,63.22,63.24,63.18,63.21,10653.0,60.912,60.9313,60.8734,60.9024,10653.0
2021-03-01 14:25:00,63.2,63.29,63.17,63.29,13965.0,60.8927,60.9794,60.8638,60.9794,13965.0
2021-03-01 14:30:00,63.29,63.35,63.22,63.26,24933.0,60.9794,61.0372,60.912,60.9505,24933.0
2021-03-01 14:35:00,63.26,63.42,63.25,63.41,39130.0,60.9505,61.1047,60.9409,61.0951,39130.0
2021-03-01 14:40:00,63.42,63.59,63.42,63.45,16500.0,61.1047,61.2685,61.1047,61.1336,16500.0
2021-03-01 14:45:00,63.46,63.47,63.36,63.43,13737.0,61.1432,61.1529,61.0469,61.1143,13737.0
2021-03-01 14:50:00,63.44,63.46,63.41,63.43,14366.0,61.124,61.1432,61.0951,61.1143,14366.0
2021-03-01 14:55:00,63.42,63.49,63.4,63.4,24775.0,61.1047,61.1721,61.0854,61.0854,24775.0
2021-03-01 15:00:00,63.41,63.46,63.34,63.35,13574.0,61.0951,61.1432,61.0276,61.0372,13574.0
2021-03-01 15:05:00,63.35,63.35,63.28,63.3,15221.0,61.0372,61.0372,60.9698,60.9891,15221.0
2021-03-01 15:10:00,63.31,63.35,63.23,63.24,21018.0,60.9987,61.0372,60.9216,60.9313,21018.0
2021-03-01 15:15:00,63.24,63.3,63.13,63.28,70347.0,60.9313,60.9891,60.8253,60.9698,70347.0
2021-03-01 15:20:00,63.28,63.36,63.26,63.29,29635.0,60.9698,61.0469,60.9505,60.9794,29635.0
2021-03-01 15:25:00,63.29,63.34,63.26,63.34,27190.0,60.9794,61.0276,60.9505,61.0276,27190.0
2021-03-01 15:30:00,63.35,63.36,63.25,63.26,42175.0,61.0372,61.0469,60.9409,60.9505,42175.0
2021-03-01 15:35:00,63.28,63.36,63.26,63.26,40001.0,60.9698,61.0469,60.9505,60.9505,40001.0
2021-03-01 15:40:00,63.27,63.38,63.27,63.37,35318.0,60.9602,61.0661,60.9602,61.0565,35318.0
2021-03-01 15:45:00,63.36,63.42,63.21,63.22,61573.0,61.0469,61.1047,60.9024,60.912,61573.0
2021-03-01 15:50:00,63.23,63.25,63.05,63.08,149389.0,60.9216,60.9409,60.7482,60.7771,149389.0
2021-03-01 15:55:00,63.08,63.1,62.98,63.04,209815.0,60.7771,60.7964,60.6807,60.7386,209815.0
2021-03-02 09:30:00,63.09,63.92,63.05,63.41,217781.0,60.7867,61.5864,60.7482,61.0951,217781.0
2021-03-02 09:35:00,63.33,64.38,63.32,64.1,169529.0,61.018,62.0296,61.0083,61.7599,169529.0
2021-03-02 09:40:00,64.13,64.24,63.63,63.84,92943.0,61.7888,61.8947,61.307,61.5094,92943.0
2021-03-02 09:45:00,63.83,64.11,63.82,63.99,60736.0,61.4997,61.7695,61.4901,61.6539,60736.0
2021-03-02 09:50:00,64.01,64.13,63.91,64.02,64744.0,61.6731,61.7888,61.5768,61.6828,64744.0
2021-03-02 09:55:00,64.08,64.49,64.06,64.4,81589.0,61.7406,62.1356,61.7213,62.0489,81589.0
2021-03-02 10:00:00,64.42,64.75,64.38,64.52,87064.0,62.0682,62.3861,62.0296,62.1645,87064.0
2021-03-02 10:05:00,64.47,64.5,64.22,64.24,64076.0,62.1164,62.1453,61.8755,61.8947,64076.0
2021-03-02 10:10:00,64.26,64.39,64.08,64.34,48342.0,61.914,62.0393,61.7406,61.9911,48342.0
2021-03-02 10:15:00,64.35,64.61,64.33,64.48,34332.0,62.0007,62.2512,61.9815,62.126,34332.0
2021-03-02 10:20:00,64.48,64.58,64.46,64.51,33960.0,62.126,62.2223,62.1067,62.1549,33960.0
2021-03-02 10:25:00,64.52,64.76,64.51,64.55,114903.0,62.1645,62.3958,62.1549,62.1934,114903.0
2021-03-02 10:30:00,64.52,64.64,64.36,64.51,45012.0,62.1645,62.2801,62.0104,62.1549,45012.0
2021-03-02 10:35:00,64.51,64.59,64.48,64.5,39512.0,62.1549,62.232,62.126,62.1453,39512.0
2021-03-02 10:40:00,64.51,64.53,64.15,64.19,32997.0,62.1549,62.1742,61.808,61.8466,32997.0
2021-03-02 10:45:00,64.16,64.3,64.01,64.26,163623.0,61.8177,61.9526,61.6731,61.914,163623.0
2021-03-02 10:50:00,64.25,64.27,64.14,64.15,35479.0,61.9044,61.9237,61.7984,61.808,35479.0
2021-03-02 10:55:00,64.17,64.25,64.01,64.01,31499.0,61.8273,61.9044,61.6731,61.6731,31499.0
2021-03-02 11:00:00,64.01,64.04,63.73,63.87,61260.0,61.6731,61.7021,61.4034,61.5383,61260.0
2021-03-02 11:05:00,63.88,64.25,63.88,64.09,37350.0,61.5479,61.9044,61.5479,61.7502,37350.0
2021-03-02 11:10:00,64.06,64.08,63.93,64.06,15575.0,61.7213,61.7406,61.5961,61.7213,15575.0
2021-03-02 11:15:00,64.03,64.04,63.86,63.91,11476.0,61.6924,61.7021,61.5286,61.5768,11476.0
2021-03-02 11:20:00,63.89,63.92,63.64,63.68,15639.0,61.5575,61.5864,61.3167,61.3552,15639.0
2021-03-02 11:25:00,63.67,63.88,63.67,63.88,17435.0,61.3456,61.5479,61.3456,61.5479,17435.0
2021-03-02 11:30:00,63.9,64.0,63.81,63.89,40021.0,61.5672,61.6635,61.4804,61.5575,40021.0
2021-03-02 11:35:00,63.92,63.94,63.74,63.78,16605.0,61.5864,61.6057,61.413,61.4515,16605.0
2021-03-02 11:40:00,63.78,63.78,63.55,63.71,42259.0,61.4515,61.4515,61.2299,61.3841,42259.0
2021-03-02 11:45:00,63.72,63.82,63.65,63.73,13411.0,61.3937,61.4901,61.3263,61.4034,13411.0
2021-03-02 11:50:00,63.73,63.89,63.68,63.86,17359.0,61.4034,61.5575,61.3552,61.5286,17359.0
2021-03-02 11:55:00,63.89,63.97,63.89,63.91,13729.0,61.5575,61.6346,61.5575,61.5768,13729.0
2021-03-02 12:00:00,63.89,63.9,63.79,63.9,19481.0,61.5575,61.5672,61.4612,61.5672,19481.0
2021-03-02 12:05:00,63.91,64.05,63.9,64.02,25730.0,61.5768,61.7117,61.5672,61.6828,25730.0
2021-03-02 12:10:00,64.02,64.31,64.01,64.29,161568.0,61.6828,61.9622,61.6731,61.9429,161568.0
2021-03-02 12:15:00,64.31,64.58,64.21,64.52,113584.0,61.9622,62.2223,61.8658,62.1645,113584.0
2021-03-02 12:20:00,64.52,64.62,64.48,64.58,37164.0,62.1645,62.2609,62.126,62.2223,37164.0
2021-03-02 12:25:00,64.58,64.63,64.44,64.6,50283.0,62.2223,62.2705,62.0874,62.2416,50283.0
2021-03-02 12:30:00,64.59,64.62,64.45,64.48,50407.0,62.232,62.2609,62.0971,62.126,50407.0
2021-03-02 12:35:00,64.48,64.5,64.38,64.43,42711.0,62.126,62.1453,62.0296,62.0778,42711.0
2021-03-02 12:40:00,64.42,64.55,64.39,64.5,101320.0,62.0682,62.1934,62.0393,62.1453,101320.0
2021-03-02 12:45:00,64.5,64.52,64.4,64.42,30684.0,62.1453,62.1645,62.0489,62.0682,30684.0
2021-03-02 12:50:00,64.41,64.63,64.41,64.61,29400.0,62.0585,62.2705,62.0585,62.2512,29400.0
2021-03-02 12:55:00,64.62,64.69,64.54,64.69,73101.0,62.2609,62.3283,62.1838,62.3283,73101.0
2021-03-02 13:00:00,64.69,64.96,64.69,64.93,67250.0,62.3283,62.5885,62.3283,62.5596,67250.0
2021-03-02 13:05:00,64.93,64.94,64.8,64.8,24834.0,62.5596,62.5692,62.4343,62.4343,24834.0
2021-03-02 13:10:00,64.81,64.89,64.81,64.86,37331.0,62.4439,62.521,62.4439,62.4921,37331.0
2021-03-02 13:15:00,64.88,64.91,64.79,64.8,33699.0,62.5114,62.5403,62.4247,62.4343,33699.0
2021-03-02 13:20:00,64.79,64.92,64.73,64.92,21780.0,62.4247,62.5499,62.3669,62.5499,21780.0
2021-03-02 13:25:00,64.93,64.97,64.82,64.94,46476.0,62.5596,62.5981,62.4536,62.5692,46476.0
2021-03-02 13:30:00,64.94,64.96,64.76,64.86,51430.0,62.5692,62.5885,62.3958,62.4921,51430.0
2021-03-02 13:35:00,64.86,64.89,64.78,64.8,24996.0,62.4921,62.521,62.415,62.4343,24996.0
2021-03-02 13:40:00,64.8,64.87,64.78,64.82,23671.0,62.4343,62.5017,62.415,62.4536,23671.0
2021-03-02 13:45:00,64.82,65.16,64.8,65.01,113737.0,62.4536,62.7812,62.4343,62.6366,113737.0
2021-03-02 13:50:00,65.01,65.01,64.89,64.9,24329.0,62.6366,62.6366,62.521,62.5307,24329.0
2021-03-02 13:55:00,64.9,64.94,64.86,64.91,21487.0,62.5307,62.5692,62.4921,62.5403,21487.0
2021-03-02 14:00:00,64.93,65.12,64.93,65.12,36675.0,62.5596,62.7426,62.5596,62.7426,36675.0
2021-03-02 14:05:00,65.12,65.17,64.94,64.94,110084.0,62.7426,62.7908,62.5692,62.5692,110084.0
2021-03-02 14:10:00,64.94,64.94,64.64,64.77,88493.0,62.5692,62.5692,62.2801,62.4054,88493.0
2021-03-02 14:15:00,64.77,64.88,64.52,64.7,36406.0,62.4054,62.5114,62.1645,62.338,36406.0
2021-03-02 14:20:00,64.71,64.86,64.7,64.81,17607.0,62.3476,62.4921,62.338,62.4439,17607.0
2021-03-02 14:25:00,64.79,64.79,64.63,64.64,15481.0,62.4247,62.4247,62.2705,62.2801,15481.0
2021-03-02 14:30:00,64.63,64.83,64.63,64.78,25039.0,62.2705,62.4632,62.2705,62.415,25039.0
2021-03-02 14:35:00,64.78,64.78,64.7,64.76,16412.0,62.415,62.415,62.338,62.3958,16412.0
2021-03-02 14:40:00,64.78,64.82,64.72,64.77,22482.0,62.415,62.4536,62.3572,62.4054,22482.0
2021-03-02 14:45:00,64.77,64.92,64.73,64.92,16411.0,62.4054,62.5499,62.3669,62.5499,16411.0
2021-03-02 14:50:00,64.93,65.0,64.83,64.93,20336.0,62.5596,62.627,62.4632,62.5596,20336.0
2021-03-02 14:55:00,64.94,65.04,64.89,64.95,40136.0,62.5692,62.6655,62.521,62.5788,40136.0
2021-03-02 15:00:00,64.97,64.97,64.88,64.93,25227.0,62.5981,62.5981,62.5114,62.5596,25227.0
2021-03-02 15:05:00,64.92,65.04,64.89,65.02,43194.0,62.5499,62.6655,62.521,62.6463,43194.0
2021-03-02 15:10:00,65.03,65.05,64.99,65.0,34840.0,62.6559,62.6752,62.6174,62.627,34840.0
2021-03-02 15:15:00,64.98,64.99,64.81,64.81,29421.0,62.6077,62.6174,62.4439,62.4439,29421.0
2021-03-02 15:20:00,64.8,64.84,64.72,64.8,37456.0,62.4343,62.4728,62.3572,62.4343,37456.0
2021-03-02 15:25:00,64.81,64.9,64.81,64.87,37737.0,62.4439,62.5307,62.4439,62.5017,37737.0
2021-03-02 15:30:00,64.88,65.0,64.82,64.95,56444.0,62.5114,62.627,62.4536,62.5788,56444.0
2021-03-02 15:35:00,64.95,65.01,64.89,64.98,66888.0,62.5788,62.6366,62.521,62.6077,66888.0
2021-03-02 15:40:00,64.99,65.15,64.97,65.13,68609.0,62.6174,62.7715,62.5981,62.7523,68609.0
2021-03-02 15:45:00,65.14,65.2,65.02,65.04,78924.0,62.7619,62.8197,62.6463,62.6655,78924.0
2021-03-02 15:50:00,65.03,65.04,64.92,65.02,103983.0,62.6559,62.6655,62.5499,62.6463,103983.0
2021-03-02 15:55:00,65.01,65.01,64.8,64.94,264760.0,62.6366,62.6366,62.4343,62.5692,264760.0
2021-03-03 09:30:00,66.29,66.52,65.97,66.17,433765.0,63.8699,64.0915,63.5616,63.7543,433765.0
2021-03-03 09:35:00,66.21,66.77,65.9,65.98,295483.0,63.7928,64.3324,63.4941,63.5712,295483.0
2021-03-03 09:40:00,66.03,66.03,65.36,65.42,199097.0,63.6194,63.6194,62.9739,63.0317,199097.0
2021-03-03 09:45:00,65.39,65.43,64.64,65.02,399819.0,63.0028,63.0413,62.2801,62.6463,399819.0
2021-03-03 09:50:00,65.06,65.93,65.06,65.8,163415.0,62.6848,63.5231,62.6848,63.3978,163415.0
2021-03-03 09:55:00,65.8,66.35,65.79,65.96,153604.0,63.3978,63.9277,63.3882,63.552,153604.0
2021-03-03 10:00:00,65.96,66.07,65.61,65.77,167905.0,63.552,63.6579,63.2147,63.3689,167905.0
2021-03-03 10:05:00,65.7,65.81,65.34,65.81,95268.0,63.3014,63.4074,62.9546,63.4074,95268.0
2021-03-03 10:10:00,65.83,65.96,65.61,65.67,56245.0,63.4267,63.552,63.2147,63.2725,56245.0
2021-03-03 10:15:00,65.63,65.66,65.33,65.33,79802.0,63.234,63.2629,62.945,62.945,79802.0
2021-03-03 10:20:00,65.38,65.92,65.34,65.91,68740.0,62.9931,63.5134,62.9546,63.5038,68740.0
2021-03-03 10:25:00,65.92,65.99,65.7,65.73,42521.0,63.5134,63.5809,63.3014,63.3304,42521.0
2021-03-03 10:30:00,65.7,65.9,65.6,65.87,51994.0,63.3014,63.4941,63.2051,63.4652,51994.0
2021-03-03 10:35:00,65.88,66.07,65.76,65.9,147049.0,63.4749,63.6579,63.3593,63.4941,147049.0
2021-03-03 10:40:00,65.88,65.91,65.66,65.67,136340.0,63.4749,63.5038,63.2629,63.2725,136340.0
2021-03-03 10:45:00,65.67,65.83,65.61,65.82,55001.0,63.2725,63.4267,63.2147,63.4171,55001.0
2021-03-03 10:50:00,65.83,65.95,65.65,65.76,50697.0,63.4267,63.5423,63.2533,63.3593,50697.0
2021-03-03 10:55:00,65.77,65.87,65.65,65.77,31887.0,63.3689,63.4652,63.2533,63.3689,31887.0
2021-03-03 11:00:00,65.74,65.81,65.67,65.68,45761.0,63.34,63.4074,63.2725,63.2822,45761.0
2021-03-03 11:05:00,65.68,66.08,65.6,65.98,87912.0,63.2822,63.6676,63.2051,63.5712,87912.0
2021-03-03 11:10:00,65.99,66.02,65.82,65.98,35715.0,63.5809,63.6098,63.4171,63.5712,35715.0
2021-03-03 11:15:00,65.96,66.31,65.9,66.31,48278.0,63.552,63.8892,63.4941,63.8892,48278.0
2021-03-03 11:20:00,66.32,66.41,66.19,66.34,75019.0,63.8988,63.9855,63.7736,63.9181,75019.0
2021-03-03 11:25:00,66.33,66.33,66.04,66.15,54520.0,63.9084,63.9084,63.629,63.735,54520.0
2021-03-03 11:30:00,66.16,66.32,66.11,66.3,17971.0,63.7447,63.8988,63.6965,63.8795,17971.0
2021-03-03 11:35:00,66.29,66.33,66.15,66.23,58538.0,63.8699,63.9084,63.735,63.8121,58538.0
2021-03-03 11:40:00,66.22,66.36,66.21,66.28,28886.0,63.8025,63.9374,63.7928,63.8603,28886.0
2021-03-03 11:45:00,66.3,66.49,66.26,66.45,41480.0,63.8795,64.0626,63.841,64.0241,41480.0
2021-03-03 11:50:00,66.44,66.68,66.36,66.45,327562.0,64.0144,64.2457,63.9374,64.0241,327562.0
2021-03-03 11:55:00,66.42,66.51,66.25,66.27,43252.0,63.9952,64.0819,63.8314,63.8506,43252.0
2021-03-03 12:00:00,66.26,66.31,66.17,66.31,35262.0,63.841,63.8892,63.7543,63.8892,35262.0
2021-03-03 12:05:00,66.3,66.33,66.05,66.12,32919.0,63.8795,63.9084,63.6387,63.7061,32919.0
2021-03-03 12:10:00,66.11,66.24,66.05,66.24,22375.0,63.6965,63.8217,63.6387,63.8217,22375.0
2021-03-03 12:15:00,66.25,66.25,66.11,66.22,40441.0,63.8314,63.8314,63.6965,63.8025,40441.0
2021-03-03 12:20:00,66.22,66.22,65.92,66.02,43779.0,63.8025,63.8025,63.5134,63.6098,43779.0
2021-03-03 12:25:00,66.0,66.05,65.88,66.02,37512.0,63.5905,63.6387,63.4749,63.6098,37512.0
2021-03-03 12:30:00,66.02,66.35,65.96,65.96,340371.0,63.6098,63.9277,63.552,63.552,340371.0
2021-03-03 12:35:00,65.96,65.98,65.81,65.87,90594.0,63.552,63.5712,63.4074,63.4652,90594.0
2021-03-03 12:40:00,65.88,65.88,65.79,65.86,51265.0,63.4749,63.4749,63.3882,63.4556,51265.0
2021-03-03 12:45:00,65.86,66.06,65.84,66.05,17810.0,63.4556,63.6483,63.4363,63.6387,17810.0
2021-03-03 12:50:00,66.03,66.1,66.03,66.05,15745.0,63.6194,63.6868,63.6194,63.6387,15745.0
2021-03-03 12:55:00,66.05,66.09,66.0,66.04,26013.0,63.6387,63.6772,63.5905,63.629,26013.0
2021-03-03 13:00:00,66.03,66.16,66.0,66.08,23276.0,63.6194,63.7447,63.5905,63.6676,23276.0
2021-03-03 13:05:00,66.07,66.11,66.04,66.09,18902.0,63.6579,63.6965,63.629,63.6772,18902.0
2021-03-03 13:10:00,66.1,66.35,66.1,66.3,29332.0,63.6868,63.9277,63.6868,63.8795,29332.0
2021-03-03 13:15:00,66.3,66.56,66.28,66.54,29874.0,63.8795,64.1301,63.8603,64.1108,29874.0
2021-03-03 13:20:00,66.53,66.66,66.46,66.64,88727.0,64.1011,64.2264,64.0337,64.2071,88727.0
2021-03-03 13:25:00,66.65,66.68,66.53,66.57,49426.0,64.2168,64.2457,64.1011,64.1397,49426.0
2021-03-03 13:30:00,66.56,66.56,66.32,66.41,68136.0,64.1301,64.1301,63.8988,63.9855,68136.0
2021-03-03 13:35:00,66.41,66.68,66.38,66.64,67004.0,63.9855,64.2457,63.9566,64.2071,67004.0
2021-03-03 13:40:00,66.64,66.74,66.58,66.65,55802.0,64.2071,64.3035,64.1493,64.2168,55802.0
2021-03-03 13:45:00,66.67,66.75,66.49,66.54,123722.0,64.236,64.3131,64.0626,64.1108,123722.0
2021-03-03 13:50:00,66.56,66.72,66.45,66.46,45080.0,64.1301,64.2842,64.0241,64.0337,45080.0
2021-03-03 13:55:00,66.45,66.53,66.27,66.39,40471.0,64.0241,64.1011,63.8506,63.9663,40471.0
2021-03-03 14:00:00,66.4,66.49,66.14,66.25,40269.0,63.9759,64.0626,63.7254,63.8314,40269.0
2021-03-03 14:05:00,66.26,66.34,66.15,66.27,37399.0,63.841,63.9181,63.735,63.8506,37399.0
2021-03-03 14:10:00,66.29,66.52,66.28,66.52,31721.0,63.8699,64.0915,63.8603,64.0915,31721.0
2021-03-03 14:15:00,66.5,66.5,66.21,66.28,34304.0,64.0722,64.0722,63.7928,63.8603,34304.0
2021-03-03 14:20:00,66.28,66.32,66.12,66.14,28379.0,63.8603,63.8988,63.7061,63.7254,28379.0
2021-03-03 14:25:00,66.14,66.23,66.06,66.12,35287.0,63.7254,63.8121,63.6483,63.7061,35287.0
2021-03-03 14:30:00,66.1,66.18,65.92,66.0,70548.0,63.6868,63.7639,63.5134,63.5905,70548.0
2021-03-03 14:35:00,65.98,66.38,65.95,66.31,42388.0,63.5712,63.9566,63.5423,63.8892,42388.0
2021-03-03 14:40:00,66.29,66.59,66.29,66.52,42764.0,63.8699,64.159,63.8699,64.0915,42764.0
2021-03-03 14:45:00,66.49,66.51,66.22,66.23,36357.0,64.0626,64.0819,63.8025,63.8121,36357.0
2021-03-03 14:50:00,66.25,66.32,66.21,66.27,90179.0,63.8314,63.8988,63.7928,63.8506,90179.0
2021-03-03 14:55:00,66.25,66.29,66.13,66.28,56974.0,63.8314,63.8699,63.7157,63.8603,56974.0
2021-03-03 15:00:00,66.28,66.29,66.12,66.16,51176.0,63.8603,63.8699,63.7061,63.7447,51176.0
2021-03-03 15:05:00,66.15,66.16,66.05,66.1,77249.0,63.735,63.7447,63.6387,63.6868,77249.0
2021-03-03 15:10:00,66.1,66.26,65.9,66.14,176439.0,63.6868,63.841,63.4941,63.7254,176439.0
2021-03-03 15:15:00,66.14,66.15,65.87,65.89,112722.0,63.7254,63.735,63.4652,63.4845,112722.0
2021-03-03 15:20:00,65.9,65.9,65.58,65.64,145598.0,63.4941,63.4941,63.1858,63.2436,145598.0
2021-03-03 15:25:00,65.64,65.7,65.58,65.66,148087.0,63.2436,63.3014,63.1858,63.2629,148087.0
2021-03-03 15:30:00,65.64,65.64,65.52,65.55,160589.0,63.2436,63.2436,63.128,63.1569,160589.0
2021-03-03 15:35:00,65.55,65.6,65.39,65.57,162487.0,63.1569,63.2051,63.0028,63.1762,162487.0
2021-03-03 15:40:00,65.56,65.9,65.56,65.89,131047.0,63.1666,63.4941,63.1666,63.4845,131047.0
2021-03-03 15:45:00,65.89,66.02,65.75,66.01,225869.0,63.4845,63.6098,63.3496,63.6001,225869.0
2021-03-03 15:50:00,66.0,66.02,65.67,65.73,331568.0,63.5905,63.6098,63.2725,63.3304,331568.0
2021-03-03 15:55:00,65.73,65.85,65.69,65.82,479509.0,63.3304,63.446,63.2918,63.4171,479509.0
2021-03-04 09:30:00,65.75,66.14,65.41,65.65,113914.0,63.3496,63.7254,63.022,63.2533,113914.0
2021-03-04 09:35:00,65.7,65.79,65.18,65.25,74717.0,63.3014,63.3882,62.8004,62.8679,74717.0
2021-03-04 09:40:00,65.17,65.63,65.17,65.32,74062.0,62.7908,63.234,62.7908,62.9353,74062.0
2021-03-04 09:45:00,65.36,65.47,64.83,64.91,59300.0,62.9739,63.0798,62.4632,62.5403,59300.0
2021-03-04 09:50:00,64.86,65.04,64.67,65.02,73893.0,62.4921,62.6655,62.3091,62.6463,73893.0
2021-03-04 09:55:00,65.05,65.08,64.41,64.57,239301.0,62.6752,62.7041,62.0585,62.2127,239301.0
2021-03-04 10:00:00,64.58,64.84,64.37,64.39,88868.0,62.2223,62.4728,62.02,62.0393,88868.0
2021-03-04 10:05:00,64.41,64.44,63.44,63.54,190198.0,62.0585,62.0874,61.124,61.2203,190198.0
2021-03-04 10:10:00,63.5,63.7,63.16,63.65,191967.0,61.1818,61.3745,60.8542,61.3263,191967.0
2021-03-04 10:15:00,63.7,63.92,63.53,63.66,73676.0,61.3745,61.5864,61.2107,61.3359,73676.0
2021-03-04 10:20:00,63.63,64.13,63.61,64.05,32263.0,61.307,61.7888,61.2877,61.7117,32263.0
2021-03-04 10:25:00,64.02,64.18,63.88,63.95,49856.0,61.6828,61.8369,61.5479,61.6153,49856.0
2021-03-04 10:30:00,63.97,64.11,63.79,63.82,55967.0,61.6346,61.7695,61.4612,61.4901,55967.0
2021-03-04 10:35:00,63.83,64.26,63.8,64.13,76738.0,61.4997,61.914,61.4708,61.7888,76738.0
2021-03-04 10:40:00,64.09,64.16,63.98,64.0,42551.0,61.7502,61.8177,61.6442,61.6635,42551.0
2021-03-04 10:45:00,64.0,64.17,63.85,64.02,68167.0,61.6635,61.8273,61.519,61.6828,68167.0
2021-03-04 10:50:00,64.02,64.14,63.56,63.59,69668.0,61.6828,61.7984,61.2396,61.2685,69668.0
2021-03-04 10:55:00,63.61,63.96,63.49,63.88,79290.0,61.2877,61.625,61.1721,61.5479,79290.0
2021-03-04 11:00:00,63.89,64.02,63.8,63.94,77122.0,61.5575,61.6828,61.4708,61.6057,77122.0
2021-03-04 11:05:00,63.96,63.98,63.44,63.48,100838.0,61.625,61.6442,61.124,61.1625,100838.0
2021-03-04 11:10:00,63.52,63.6,63.39,63.43,70222.0,61.201,61.2781,61.0758,61.1143,70222.0
2021-03-04 11:15:00,63.43,63.69,63.42,63.6,44006.0,61.1143,61.3648,61.1047,61.2781,44006.0
2021-03-04 11:20:00,63.62,63.72,63.48,63.52,56678.0,61.2974,61.3937,61.1625,61.201,56678.0
2021-03-04 11:25:00,63.51,63.53,63.37,63.4,67783.0,61.1914,61.2107,61.0565,61.0854,67783.0
2021-03-04 11:30:00,63.4,63.61,63.23,63.26,59268.0,61.0854,61.2877,60.9216,60.9505,59268.0
2021-03-04 11:35:00,63.26,63.45,63.22,63.29,60127.0,60.9505,61.1336,60.912,60.9794,60127.0
2021-03-04 11:40:00,63.29,63.38,63.2,63.32,66652.0,60.9794,61.0661,60.8927,61.0083,66652.0
2021-03-04 11:45:00,63.31,63.4,63.11,63.2,63638.0,60.9987,61.0854,60.806,60.8927,63638.0
2021-03-04 11:50:00,63.21,63.3,63.12,63.23,51448.0,60.9024,60.9891,60.8156,60.9216,51448.0
2021-03-04 11:55:00,63.23,63.24,62.92,63.1,101789.0,60.9216,60.9313,60.6229,60.7964,101789.0
2021-03-04 12:00:00,63.12,63.61,63.04,63.58,73660.0,60.8156,61.2877,60.7386,61.2588,73660.0
2021-03-04 12:05:00,63.58,64.06,63.57,64.03,82002.0,61.2588,61.7213,61.2492,61.6924,82002.0
2021-03-04 12:10:00,64.04,64.15,63.46,63.64,189766.0,61.7021,61.808,61.1432,61.3167,189766.0
2021-03-04 12:15:00,63.63,63.89,63.56,63.58,50680.0,61.307,61.5575,61.2396,61.2588,50680.0
2021-03-04 12:20:00,63.57,63.7,63.12,63.19,87469.0,61.2492,61.3745,60.8156,60.8831,87469.0
2021-03-04 12:25:00,63.19,63.2,62.95,63.11,51518.0,60.8831,60.8927,60.6518,60.806,51518.0
2021-03-04 12:30:00,63.12,63.12,62.8,62.97,66988.0,60.8156,60.8156,60.5073,60.6711,66988.0
2021-03-04 12:35:00,62.98,63.15,62.82,63.15,40008.0,60.6807,60.8445,60.5266,60.8445,40008.0
2021-03-04 12:40:00,63.14,63.27,62.78,62.87,43528.0,60.8349,60.9602,60.4881,60.5748,43528.0
2021-03-04 12:45:00,62.85,62.93,62.65,62.7,51376.0,60.5555,60.6326,60.3628,60.411,51376.0
2021-03-04 12:50:00,62.73,62.73,62.3,62.36,120767.0,60.4399,60.4399,60.0256,60.0834,120767.0
2021-03-04 12:55:00,62.36,62.39,62.02,62.25,98159.0,60.0834,60.1123,59.7558,59.9774,98159.0
2021-03-04 13:00:00,62.26,62.45,62.08,62.25,114780.0,59.987,60.1701,59.8136,59.9774,114780.0
2021-03-04 13:05:00,62.25,62.25,61.85,62.01,93749.0,59.9774,59.9774,59.592,59.7462,93749.0
2021-03-04 13:10:00,62.02,62.02,61.55,61.75,88181.0,59.7558,59.7558,59.303,59.4957,88181.0
2021-03-04 13:15:00,61.76,61.88,61.55,61.79,98651.0,59.5053,59.6209,59.303,59.5342,98651.0
2021-03-04 13:20:00,61.77,61.91,61.56,61.88,70769.0,59.5149,59.6498,59.3126,59.6209,70769.0
2021-03-04 13:25:00,61.88,62.01,61.61,62.01,86114.0,59.6209,59.7462,59.3608,59.7462,86114.0
2021-03-04 13:30:00,61.99,62.01,61.82,62.0,67022.0,59.7269,59.7462,59.5631,59.7365,67022.0
2021-03-04 13:35:00,62.01,62.4,62.01,62.3,54242.0,59.7462,60.1219,59.7462,60.0256,54242.0
2021-03-04 13:40:00,62.28,62.39,62.07,62.2,60234.0,60.0063,60.1123,59.804,59.9292,60234.0
2021-03-04 13:45:00,62.19,62.19,61.78,61.79,58327.0,59.9196,59.9196,59.5246,59.5342,58327.0
2021-03-04 13:50:00,61.8,61.84,61.42,61.56,69423.0,59.5438,59.5824,59.1777,59.3126,69423.0
2021-03-04 13:55:00,61.56,61.68,61.26,61.28,57526.0,59.3126,59.4282,59.0235,59.0428,57526.0
2021-03-04 14:00:00,61.21,61.58,61.2,61.42,84050.0,58.9754,59.3319,58.9657,59.1777,84050.0
2021-03-04 14:05:00,61.44,61.95,61.39,61.95,62085.0,59.197,59.6884,59.1488,59.6884,62085.0
2021-03-04 14:10:00,61.95,62.15,61.84,62.0,53709.0,59.6884,59.8811,59.5824,59.7365,53709.0
2021-03-04 14:15:00,61.98,62.22,61.94,62.13,60407.0,59.7173,59.9485,59.6787,59.8618,60407.0
2021-03-04 14:20:00,62.13,62.28,62.08,62.28,45720.0,59.8618,60.0063,59.8136,60.0063,45720.0
2021-03-04 14:25:00,62.28,62.4,62.15,62.21,71559.0,60.0063,60.1219,59.8811,59.9389,71559.0
2021-03-04 14:30:00,62.19,62.36,62.09,62.21,83080.0,59.9196,60.0834,59.8232,59.9389,83080.0
2021-03-04 14:35:00,62.23,62.29,62.16,62.27,90189.0,59.9581,60.0159,59.8907,59.9967,90189.0
2021-03-04 14:40:00,62.27,62.47,62.22,62.41,51780.0,59.9967,60.1894,59.9485,60.1316,51780.0
2021-03-04 14:45:00,62.39,62.65,62.26,62.55,46841.0,60.1123,60.3628,59.987,60.2664,46841.0
2021-03-04 14:50:00,62.56,62.67,62.37,62.67,75064.0,60.2761,60.3821,60.093,60.3821,75064.0
2021-03-04 14:55:00,62.69,62.8,62.57,62.71,50928.0,60.4013,60.5073,60.2857,60.4206,50928.0
2021-03-04 15:00:00,62.69,62.8,62.5,62.55,59361.0,60.4013,60.5073,60.2183,60.2664,59361.0
2021-03-04 15:05:00,62.56,62.76,62.48,62.49,37434.0,60.2761,60.4688,60.199,60.2086,37434.0
2021-03-04 15:10:00,62.47,62.53,62.26,62.39,40298.0,60.1894,60.2472,59.987,60.1123,40298.0
2021-03-04 15:15:00,62.37,62.43,62.23,62.3,34979.0,60.093,60.1508,59.9581,60.0256,34979.0
2021-03-04 15:20:00,62.28,62.31,62.14,62.23,38346.0,60.0063,60.0352,59.8714,59.9581,38346.0
2021-03-04 15:25:00,62.23,62.48,62.14,62.36,56603.0,59.9581,60.199,59.8714,60.0834,56603.0
2021-03-04 15:30:00,62.35,62.54,62.25,62.39,55578.0,60.0737,60.2568,59.9774,60.1123,55578.0
2021-03-04 15:35:00,62.39,62.44,62.07,62.12,83248.0,60.1123,60.1605,59.804,59.8521,83248.0
2021-03-04 15:40:00,62.11,62.36,62.07,62.21,125650.0,59.8425,60.0834,59.804,59.9389,125650.0
2021-03-04 15:45:00,62.22,62.3,62.11,62.15,132468.0,59.9485,60.0256,59.8425,59.8811,132468.0
2021-03-04 15:50:00,62.16,62.33,62.01,62.02,236985.0,59.8907,60.0545,59.7462,59.7558,236985.0
2021-03-04 15:55:00,62.01,62.41,61.89,62.38,544849.0,59.7462,60.1316,59.6305,60.1027,544849.0
2021-03-05 09:30:00,62.76,63.18,62.46,62.65,158453.0,60.4688,60.8734,60.1797,60.3628,158453.0
2021-03-05 09:35:00,62.58,62.65,62.15,62.18,77197.0,60.2954,60.3628,59.8811,59.91,77197.0
2021-03-05 09:40:00,62.16,62.35,61.94,62.35,66230.0,59.8907,60.0737,59.6787,60.0737,66230.0
2021-03-05 09:45:00,62.29,62.47,62.03,62.03,95774.0,60.0159,60.1894,59.7654,59.7654,95774.0
2021-03-05 09:50:00,62.02,62.06,61.21,61.28,88273.0,59.7558,59.7943,58.9754,59.0428,88273.0
2021-03-05 09:55:00,61.31,61.68,61.17,61.58,125056.0,59.0717,59.4282,58.9368,59.3319,125056.0
2021-03-05 10:00:00,61.66,61.77,61.38,61.69,92332.0,59.4089,59.5149,59.1392,59.4378,92332.0
2021-03-05 10:05:00,61.69,61.78,61.2,61.2,144571.0,59.4378,59.5246,58.9657,58.9657,144571.0
2021-03-05 10:10:00,61.19,61.31,60.75,61.0,129732.0,58.9561,59.0717,58.5322,58.773,129732.0
2021-03-05 10:15:00,61.01,61.46,60.99,61.26,72856.0,58.7827,59.2162,58.7634,59.0235,72856.0
2021-03-05 10:20:00,61.21,61.34,60.73,60.74,111147.0,58.9754,59.1006,58.5129,58.5225,111147.0
2021-03-05 10:25:00,60.73,60.95,60.49,60.54,128938.0,58.5129,58.7249,58.2817,58.3298,128938.0
2021-03-05 10:30:00,60.52,60.62,60.02,60.1,168702.0,58.3106,58.4069,57.8288,57.9059,168702.0
2021-03-05 10:35:00,60.15,60.58,60.15,60.3,90465.0,57.9541,58.3684,57.9541,58.0986,90465.0
2021-03-05 10:40:00,60.28,60.36,60.12,60.13,139616.0,58.0793,58.1564,57.9252,57.9348,139616.0
2021-03-05 10:45:00,60.12,60.3,60.05,60.19,100703.0,57.9252,58.0986,57.8577,57.9926,100703.0
2021-03-05 10:50:00,60.18,61.14,60.13,61.04,258489.0,57.983,58.9079,57.9348,58.8116,258489.0
2021-03-05 10:55:00,61.04,61.34,60.82,61.04,237548.0,58.8116,59.1006,58.5996,58.8116,237548.0
2021-03-05 11:00:00,61.04,61.06,60.2,60.33,128443.0,58.8116,58.8308,58.0022,58.1275,128443.0
2021-03-05 11:05:00,60.32,60.34,59.81,59.81,127828.0,58.1179,58.1371,57.6265,57.6265,127828.0
2021-03-05 11:10:00,59.81,59.95,59.52,59.58,100396.0,57.6265,57.7614,57.3471,57.4049,100396.0
2021-03-05 11:15:00,59.59,59.81,59.58,59.76,73573.0,57.4145,57.6265,57.4049,57.5783,73573.0
2021-03-05 11:20:00,59.76,59.92,59.6,59.61,50275.0,57.5783,57.7325,57.4241,57.4338,50275.0
2021-03-05 11:25:00,59.62,59.63,59.13,59.26,85350.0,57.4434,57.453,56.9713,57.0966,85350.0
2021-03-05 11:30:00,59.33,59.82,59.33,59.71,94499.0,57.164,57.6361,57.164,57.5301,94499.0
2021-03-05 11:35:00,59.71,59.97,59.7,59.87,50622.0,57.5301,57.7806,57.5205,57.6843,50622.0
2021-03-05 11:40:00,59.87,60.08,59.74,60.05,88126.0,57.6843,57.8866,57.559,57.8577,88126.0
2021-03-05 11:45:00,60.07,60.51,60.06,60.44,118719.0,57.877,58.3009,57.8674,58.2335,118719.0
2021-03-05 11:50:00,60.45,60.77,60.29,60.68,116879.0,58.2431,58.5514,58.089,58.4647,116879.0
2021-03-05 11:55:00,60.69,61.03,60.68,61.0,98043.0,58.4744,58.8019,58.4647,58.773,98043.0
2021-03-05 12:00:00,60.97,61.01,60.69,60.9,109422.0,58.7441,58.7827,58.4744,58.6767,109422.0
2021-03-05 12:05:00,60.92,60.92,60.61,60.67,38811.0,58.696,58.696,58.3973,58.4551,38811.0
2021-03-05 12:10:00,60.66,60.71,60.56,60.56,36972.0,58.4454,58.4936,58.3491,58.3491,36972.0
2021-03-05 12:15:00,60.58,60.97,60.54,60.94,47206.0,58.3684,58.7441,58.3298,58.7152,47206.0
2021-03-05 12:20:00,60.97,61.16,60.87,61.16,53085.0,58.7441,58.9272,58.6478,58.9272,53085.0
2021-03-05 12:25:00,61.17,61.31,61.17,61.22,80915.0,58.9368,59.0717,58.9368,58.985,80915.0
2021-03-05 12:30:00,61.22,61.45,61.18,61.45,57316.0,58.985,59.2066,58.9465,59.2066,57316.0
2021-03-05 12:35:00,61.42,61.47,61.17,61.44,59168.0,59.1777,59.2259,58.9368,59.197,59168.0
2021-03-05 12:40:00,61.45,61.61,61.38,61.57,69451.0,59.2066,59.3608,59.1392,59.3222,69451.0
2021-03-05 12:45:00,61.56,61.74,61.54,61.63,77057.0,59.3126,59.486,59.2933,59.38,77057.0
2021-03-05 12:50:00,61.64,61.64,61.25,61.31,55178.0,59.3897,59.3897,59.0139,59.0717,55178.0
2021-03-05 12:55:00,61.29,61.6,61.24,61.52,304605.0,59.0524,59.3511,59.0043,59.2741,304605.0
2021-03-05 13:00:00,61.51,61.82,61.01,61.12,423345.0,59.2644,59.5631,58.7827,58.8887,423345.0
2021-03-05 13:05:00,61.16,61.3,61.03,61.13,87385.0,58.9272,59.0621,58.8019,58.8983,87385.0
2021-03-05 13:10:00,61.14,61.23,61.01,61.15,54564.0,58.9079,58.9946,58.7827,58.9176,54564.0
2021-03-05 13:15:00,61.13,61.39,61.08,61.35,55301.0,58.8983,59.1488,58.8501,59.1103,55301.0
2021-03-05 13:20:00,61.35,61.49,61.29,61.42,37109.0,59.1103,59.2451,59.0524,59.1777,37109.0
2021-03-05 13:25:00,61.39,61.42,61.23,61.38,43403.0,59.1488,59.1777,58.9946,59.1392,43403.0
2021-03-05 13:30:00,61.43,61.47,61.24,61.33,24090.0,59.1873,59.2259,59.0043,59.091,24090.0
2021-03-05 13:35:00,61.33,61.48,61.29,61.42,20518.0,59.091,59.2355,59.0524,59.1777,20518.0
2021-03-05 13:40:00,61.44,61.64,61.43,61.48,43713.0,59.197,59.3897,59.1873,59.2355,43713.0
2021-03-05 13:45:00,61.48,61.63,61.43,61.6,31959.0,59.2355,59.38,59.1873,59.3511,31959.0
2021-03-05 13:50:00,61.62,61.8,61.36,61.38,47331.0,59.3704,59.5438,59.1199,59.1392,47331.0
2021-03-05 13:55:00,61.35,61.59,61.3,61.59,30285.0,59.1103,59.3415,59.0621,59.3415,30285.0
2021-03-05 14:00:00,61.61,61.72,61.45,61.51,48199.0,59.3608,59.4667,59.2066,59.2644,48199.0
2021-03-05 14:05:00,61.5,61.53,61.33,61.51,42816.0,59.2548,59.2837,59.091,59.2644,42816.0
2021-03-05 14:10:00,61.5,61.76,61.41,61.76,43252.0,59.2548,59.5053,59.1681,59.5053,43252.0
2021-03-05 14:15:00,61.8,61.92,61.69,61.73,42377.0,59.5438,59.6594,59.4378,59.4764,42377.0
2021-03-05 14:20:00,61.77,61.88,61.75,61.86,34839.0,59.5149,59.6209,59.4957,59.6016,34839.0
2021-03-05 14:25:00,61.87,61.96,61.86,61.92,33057.0,59.6113,59.698,59.6016,59.6594,33057.0
2021-03-05 14:30:00,61.93,62.16,61.93,62.09,43432.0,59.6691,59.8907,59.6691,59.8232,43432.0
2021-03-05 14:35:00,62.12,62.16,61.92,61.92,36974.0,59.8521,59.8907,59.6594,59.6594,36974.0
2021-03-05 14:40:00,61.91,62.08,61.78,61.88,50836.0,59.6498,59.8136,59.5246,59.6209,50836.0
2021-03-05 14:45:00,61.87,61.99,61.8,61.97,39307.0,59.6113,59.7269,59.5438,59.7076,39307.0
2021-03-05 14:50:00,61.98,62.04,61.89,61.99,43429.0,59.7173,59.7751,59.6305,59.7269,43429.0
2021-03-05 14:55:00,61.98,62.15,61.98,62.04,38345.0,59.7173,59.8811,59.7173,59.7751,38345.0
2021-03-05 15:00:00,62.04,62.14,62.01,62.14,46369.0,59.7751,59.8714,59.7462,59.8714,46369.0
2021-03-05 15:05:00,62.13,62.32,62.12,62.27,46972.0,59.8618,60.0448,59.8521,59.9967,46972.0
2021-03-05 15:10:00,62.27,62.45,62.2,62.43,55614.0,59.9967,60.1701,59.9292,60.1508,55614.0
2021-03-05 15:15:00,62.44,62.63,62.35,62.6,88581.0,60.1605,60.3435,60.0737,60.3146,88581.0
2021-03-05 15:20:00,62.6,62.61,62.32,62.37,183696.0,60.3146,60.3243,60.0448,60.093,183696.0
2021-03-05 15:25:00,62.36,62.42,62.26,62.26,94459.0,60.0834,60.1412,59.987,59.987,94459.0
2021-03-05 15:30:00,62.27,62.36,62.17,62.32,69725.0,59.9967,60.0834,59.9003,60.0448,69725.0
2021-03-05 15:35:00,62.33,62.47,62.31,62.46,72675.0,60.0545,60.1894,60.0352,60.1797,72675.0
2021-03-05 15:40:00,62.45,62.52,62.29,62.48,85149.0,60.1701,60.2375,60.0159,60.199,85149.0
2021-03-05 15:45:00,62.49,62.58,62.38,62.47,106454.0,60.2086,60.2954,60.1027,60.1894,106454.0
2021-03-05 15:50:00,62.49,62.65,62.48,62.58,246398.0,60.2086,60.3628,60.199,60.2954,246398.0
2021-03-05 15:55:00,62.57,62.59,62.36,62.42,318142.0,60.2857,60.305,60.0834,60.1412,318142.0
2021-03-08 09:30:00,63.02,63.49,62.41,62.75,139418.0,60.7193,61.1721,60.1316,60.4591,139418.0
2021-03-08 09:35:00,62.7,63.13,62.27,62.98,78769.0,60.411,60.8253,59.9967,60.6807,78769.0
2021-03-08 09:40:00,62.95,63.56,62.84,63.54,71553.0,60.6518,61.2396,60.5459,61.2203,71553.0
2021-03-08 09:45:00,63.54,63.58,62.77,62.77,63899.0,61.2203,61.2588,60.4784,60.4784,63899.0
2021-03-08 09:50:00,62.76,63.09,62.52,62.91,49968.0,60.4688,60.7867,60.2375,60.6133,49968.0
2021-03-08 09:55:00,62.92,63.05,62.52,62.81,39202.0,60.6229,60.7482,60.2375,60.517,39202.0
2021-03-08 10:00:00,62.87,63.05,62.73,62.93,32373.0,60.5748,60.7482,60.4399,60.6326,32373.0
2021-03-08 10:05:00,62.93,63.62,62.86,63.61,63149.0,60.6326,61.2974,60.5651,61.2877,63149.0
2021-03-08 10:10:00,63.63,63.69,63.04,63.41,55800.0,61.307,61.3648,60.7386,61.0951,55800.0
2021-03-08 10:15:00,63.43,63.48,63.24,63.4,63621.0,61.1143,61.1625,60.9313,61.0854,63621.0
2021-03-08 10:20:00,63.4,63.59,63.37,63.54,106717.0,61.0854,61.2685,61.0565,61.2203,106717.0
2021-03-08 10:25:00,63.55,64.01,63.54,63.99,79777.0,61.2299,61.6731,61.2203,61.6539,79777.0
2021-03-08 10:30:00,63.99,64.21,63.99,64.17,87243.0,61.6539,61.8658,61.6539,61.8273,87243.0
2021-03-08 10:35:00,64.2,64.3,63.95,64.11,73957.0,61.8562,61.9526,61.6153,61.7695,73957.0
2021-03-08 10:40:00,64.13,64.39,64.13,64.21,63816.0,61.7888,62.0393,61.7888,61.8658,63816.0
2021-03-08 10:45:00,64.23,64.39,64.14,64.18,51138.0,61.8851,62.0393,61.7984,61.8369,51138.0
2021-03-08 10:50:00,64.17,64.24,63.63,63.68,65895.0,61.8273,61.8947,61.307,61.3552,65895.0
2021-03-08 10:55:00,63.74,64.01,63.71,63.75,32666.0,61.413,61.6731,61.3841,61.4226,32666.0
2021-03-08 11:00:00,63.78,64.07,63.78,63.98,82058.0,61.4515,61.731,61.4515,61.6442,82058.0
2021-03-08 11:05:00,63.95,64.14,63.94,64.14,38426.0,61.6153,61.7984,61.6057,61.7984,38426.0
2021-03-08 11:10:00,64.13,64.13,63.91,64.0,19954.0,61.7888,61.7888,61.5768,61.6635,19954.0
2021-03-08 11:15:00,63.99,64.25,63.92,64.24,36500.0,61.6539,61.9044,61.5864,61.8947,36500.0
2021-03-08 11:20:00,64.24,64.29,64.05,64.07,29504.0,61.8947,61.9429,61.7117,61.731,29504.0
2021-03-08 11:25:00,64.08,64.11,63.92,63.92,31773.0,61.7406,61.7695,61.5864,61.5864,31773.0
2021-03-08 11:30:00,63.95,63.96,63.62,63.73,41352.0,61.6153,61.625,61.2974,61.4034,41352.0
2021-03-08 11:35:00,63.71,63.71,63.35,63.39,57444.0,61.3841,61.3841,61.0372,61.0758,57444.0
2021-03-08 11:40:00,63.4,63.45,63.14,63.19,43809.0,61.0854,61.1336,60.8349,60.8831,43809.0
2021-03-08 11:45:00,63.17,63.18,63.03,63.14,111057.0,60.8638,60.8734,60.7289,60.8349,111057.0
2021-03-08 11:50:00,63.15,63.37,63.07,63.34,94364.0,60.8445,61.0565,60.7675,61.0276,94364.0
2021-03-08 11:55:00,63.33,63.4,63.1,63.17,53434.0,61.018,61.0854,60.7964,60.8638,53434.0
2021-03-08 12:00:00,63.17,63.36,63.14,63.31,20928.0,60.8638,61.0469,60.8349,60.9987,20928.0
2021-03-08 12:05:00,63.3,63.48,63.24,63.44,17566.0,60.9891,61.1625,60.9313,61.124,17566.0
2021-03-08 12:10:00,63.46,63.56,63.42,63.47,30867.0,61.1432,61.2396,61.1047,61.1529,30867.0
2021-03-08 12:15:00,63.47,63.63,63.38,63.41,20764.0,61.1529,61.307,61.0661,61.0951,20764.0
2021-03-08 12:20:00,63.43,63.77,63.42,63.77,25425.0,61.1143,61.4419,61.1047,61.4419,25425.0
2021-03-08 12:25:00,63.77,63.79,63.6,63.74,39796.0,61.4419,61.4612,61.2781,61.413,39796.0
2021-03-08 12:30:00,63.77,63.97,63.72,63.93,36040.0,61.4419,61.6346,61.3937,61.5961,36040.0
2021-03-08 12:35:00,63.84,63.89,63.7,63.7,9587.0,61.5094,61.5575,61.3745,61.3745,9587.0
2021-03-08 12:40:00,63.7,63.87,63.65,63.82,16496.0,61.3745,61.5383,61.3263,61.4901,16496.0
2021-03-08 12:45:00,63.81,63.9,63.81,63.83,17767.0,61.4804,61.5672,61.4804,61.4997,17767.0
2021-03-08 12:50:00,63.86,63.92,63.78,63.88,16007.0,61.5286,61.5864,61.4515,61.5479,16007.0
2021-03-08 12:55:00,63.87,63.87,63.78,63.81,23725.0,61.5383,61.5383,61.4515,61.4804,23725.0
2021-03-08 13:00:00,63.8,63.92,63.79,63.91,27623.0,61.4708,61.5864,61.4612,61.5768,27623.0
2021-03-08 13:05:00,63.94,64.14,63.92,64.11,33892.0,61.6057,61.7984,61.5864,61.7695,33892.0
2021-03-08 13:10:00,64.12,64.22,64.02,64.13,23000.0,61.7791,61.8755,61.6828,61.7888,23000.0
2021-03-08 13:15:00,64.14,64.27,64.13,64.2,21880.0,61.7984,61.9237,61.7888,61.8562,21880.0
2021-03-08 13:20:00,64.24,64.26,64.18,64.19,29869.0,61.8947,61.914,61.8369,61.8466,29869.0
2021-03-08 13:25:00,64.2,64.27,64.14,64.25,27619.0,61.8562,61.9237,61.7984,61.9044,27619.0
2021-03-08 13:30:00,64.25,64.26,64.05,64.14,22434.0,61.9044,61.914,61.7117,61.7984,22434.0
2021-03-08 13:35:00,64.13,64.22,63.95,63.96,30478.0,61.7888,61.8755,61.6153,61.625,30478.0
2021-03-08 13:40:00,63.95,64.0,63.84,63.85,17830.0,61.6153,61.6635,61.5094,61.519,17830.0
2021-03-08 13:45:00,63.84,63.88,63.62,63.66,45601.0,61.5094,61.5479,61.2974,61.3359,45601.0
2021-03-08 13:50:00,63.65,63.7,63.37,63.54,40133.0,61.3263,61.3745,61.0565,61.2203,40133.0
2021-03-08 13:55:00,63.53,63.53,63.31,63.31,25513.0,61.2107,61.2107,60.9987,60.9987,25513.0
2021-03-08 14:00:00,63.3,63.58,63.3,63.58,22561.0,60.9891,61.2588,60.9891,61.2588,22561.0
2021-03-08 14:05:00,63.55,63.79,63.51,63.74,21178.0,61.2299,61.4612,61.1914,61.413,21178.0
2021-03-08 14:10:00,63.73,63.87,63.7,63.82,22151.0,61.4034,61.5383,61.3745,61.4901,22151.0
2021-03-08 14:15:00,63.83,63.91,63.56,63.65,18095.0,61.4997,61.5768,61.2396,61.3263,18095.0
2021-03-08 14:20:00,63.65,63.78,63.61,63.77,26789.0,61.3263,61.4515,61.2877,61.4419,26789.0
2021-03-08 14:25:00,63.77,63.94,63.77,63.9,14324.0,61.4419,61.6057,61.4419,61.5672,14324.0
2021-03-08 14:30:00,63.91,63.94,63.83,63.86,20684.0,61.5768,61.6057,61.4997,61.5286,20684.0
2021-03-08 14:35:00,63.87,63.91,63.68,63.68,17686.0,61.5383,61.5768,61.3552,61.3552,17686.0
2021-03-08 14:40:00,63.67,63.72,63.51,63.55,23404.0,61.3456,61.3937,61.1914,61.2299,23404.0
2021-03-08 14:45:00,63.54,63.63,63.47,63.51,16459.0,61.2203,61.307,61.1529,61.1914,16459.0
2021-03-08 14:50:00,63.52,63.68,63.5,63.68,23410.0,61.201,61.3552,61.1818,61.3552,23410.0
2021-03-08 14:55:00,63.68,63.85,63.67,63.81,64842.0,61.3552,61.519,61.3456,61.4804,64842.0
2021-03-08 15:00:00,63.79,63.79,63.46,63.47,38145.0,61.4612,61.4612,61.1432,61.1529,38145.0
2021-03-08 15:05:00,63.46,63.57,63.44,63.52,28515.0,61.1432,61.2492,61.124,61.201,28515.0
2021-03-08 15:10:00,63.52,63.59,63.37,63.57,29118.0,61.201,61.2685,61.0565,61.2492,29118.0
2021-03-08 15:15:00,63.61,63.65,63.47,63.53,17936.0,61.2877,61.3263,61.1529,61.2107,17936.0
2021-03-08 15:20:00,63.53,63.68,63.52,63.66,25233.0,61.2107,61.3552,61.201,61.3359,25233.0
2021-03-08 15:25:00,63.66,63.74,63.61,63.63,28528.0,61.3359,61.413,61.2877,61.307,28528.0
2021-03-08 15:30:00,63.64,63.96,63.64,63.81,49746.0,61.3167,61.625,61.3167,61.4804,49746.0
2021-03-08 15:35:00,63.8,63.89,63.78,63.82,32793.0,61.4708,61.5575,61.4515,61.4901,32793.0
2021-03-08 15:40:00,63.82,63.85,63.7,63.73,49680.0,61.4901,61.519,61.3745,61.4034,49680.0
2021-03-08 15:45:00,63.74,63.79,63.55,63.64,94508.0,61.413,61.4612,61.2299,61.3167,94508.0
2021-03-08 15:50:00,63.65,63.66,63.35,63.35,154619.0,61.3263,61.3359,61.0372,61.0372,154619.0
2021-03-08 15:55:00,63.34,63.4,63.22,63.26,184697.0,61.0276,61.0854,60.912,60.9505,184697.0
2021-03-09 09:30:00,63.57,63.59,62.56,63.05,133781.0,61.2492,61.2685,60.2761,60.7482,133781.0
2021-03-09 09:35:00,63.01,63.05,62.33,62.57,41842.0,60.7097,60.7482,60.0545,60.2857,41842.0
2021-03-09 09:40:00,62.62,62.68,62.44,62.6,60394.0,60.3339,60.3917,60.1605,60.3146,60394.0
2021-03-09 09:45:00,62.6,62.84,62.43,62.82,59057.0,60.3146,60.5459,60.1508,60.5266,59057.0
2021-03-09 09:50:00,62.82,62.98,62.56,62.63,50264.0,60.5266,60.6807,60.2761,60.3435,50264.0
2021-03-09 09:55:00,62.63,62.64,62.45,62.5,25278.0,60.3435,60.3532,60.1701,60.2183,25278.0
2021-03-09 10:00:00,62.53,62.74,62.32,62.55,30541.0,60.2472,60.4495,60.0448,60.2664,30541.0
2021-03-09 10:05:00,62.59,62.76,62.51,62.58,24356.0,60.305,60.4688,60.2279,60.2954,24356.0
2021-03-09 10:10:00,62.56,62.6,62.33,62.33,19278.0,60.2761,60.3146,60.0545,60.0545,19278.0
2021-03-09 10:15:00,62.34,62.67,62.34,62.66,20895.0,60.0641,60.3821,60.0641,60.3724,20895.0
2021-03-09 10:20:00,62.67,62.7,62.37,62.44,25888.0,60.3821,60.411,60.093,60.1605,25888.0
2021-03-09 10:25:00,62.45,62.7,62.44,62.61,28013.0,60.1701,60.411,60.1605,60.3243,28013.0
2021-03-09 10:30:00,62.65,62.76,62.59,62.76,36193.0,60.3628,60.4688,60.305,60.4688,36193.0
2021-03-09 10:35:00,62.74,63.17,62.74,63.11,56941.0,60.4495,60.8638,60.4495,60.806,56941.0
2021-03-09 10:40:00,63.11,63.15,62.92,63.07,67850.0,60.806,60.8445,60.6229,60.7675,67850.0
2021-03-09 10:45:00,63.09,63.15,62.9,62.9,24775.0,60.7867,60.8445,60.6037,60.6037,24775.0
2021-03-09 10:50:00,62.9,63.03,62.83,62.89,19831.0,60.6037,60.7289,60.5362,60.594,19831.0
2021-03-09 10:55:00,62.9,63.03,62.86,62.99,36365.0,60.6037,60.7289,60.5651,60.6904,36365.0
2021-03-09 11:00:00,63.02,63.16,62.9,63.08,35819.0,60.7193,60.8542,60.6037,60.7771,35819.0
2021-03-09 11:05:00,63.11,63.19,63.01,63.06,31379.0,60.806,60.8831,60.7097,60.7578,31379.0
2021-03-09 11:10:00,63.01,63.2,62.93,63.16,18591.0,60.7097,60.8927,60.6326,60.8542,18591.0
2021-03-09 11:15:00,63.16,63.16,62.99,63.04,13626.0,60.8542,60.8542,60.6904,60.7386,13626.0
2021-03-09 11:20:00,63.03,63.05,62.84,62.9,19060.0,60.7289,60.7482,60.5459,60.6037,19060.0
2021-03-09 11:25:00,62.92,62.96,62.85,62.93,11002.0,60.6229,60.6615,60.5555,60.6326,11002.0
2021-03-09 11:30:00,62.98,62.98,62.77,62.77,13234.0,60.6807,60.6807,60.4784,60.4784,13234.0
2021-03-09 11:35:00,62.76,62.8,62.61,62.63,31422.0,60.4688,60.5073,60.3243,60.3435,31422.0
2021-03-09 11:40:00,62.64,62.66,62.55,62.58,24281.0,60.3532,60.3724,60.2664,60.2954,24281.0
2021-03-09 11:45:00,62.58,62.6,62.53,62.56,21434.0,60.2954,60.3146,60.2472,60.2761,21434.0
2021-03-09 11:50:00,62.58,62.62,62.49,62.53,26606.0,60.2954,60.3339,60.2086,60.2472,26606.0
2021-03-09 11:55:00,62.55,62.64,62.53,62.56,22885.0,60.2664,60.3532,60.2472,60.2761,22885.0
2021-03-09 12:00:00,62.56,62.59,62.5,62.51,18190.0,60.2761,60.305,60.2183,60.2279,18190.0
2021-03-09 12:05:00,62.5,62.66,62.5,62.54,33513.0,60.2183,60.3724,60.2183,60.2568,33513.0
2021-03-09 12:10:00,62.55,62.64,62.55,62.62,17986.0,60.2664,60.3532,60.2664,60.3339,17986.0
2021-03-09 12:15:00,62.62,62.77,62.61,62.66,15206.0,60.3339,60.4784,60.3243,60.3724,15206.0
2021-03-09 12:20:00,62.66,62.8,62.62,62.76,11256.0,60.3724,60.5073,60.3339,60.4688,11256.0
2021-03-09 12:25:00,62.76,62.76,62.59,62.61,85591.0,60.4688,60.4688,60.305,60.3243,85591.0
2021-03-09 12:30:00,62.62,62.62,62.46,62.56,19710.0,60.3339,60.3339,60.1797,60.2761,19710.0
2021-03-09 12:35:00,62.55,62.7,62.55,62.69,28361.0,60.2664,60.411,60.2664,60.4013,28361.0
2021-03-09 12:40:00,62.67,62.73,62.6,62.68,70415.0,60.3821,60.4399,60.3146,60.3917,70415.0
2021-03-09 12:45:00,62.68,62.79,62.66,62.76,14249.0,60.3917,60.4977,60.3724,60.4688,14249.0
2021-03-09 12:50:00,62.75,62.77,62.68,62.7,29001.0,60.4591,60.4784,60.3917,60.411,29001.0
2021-03-09 12:55:00,62.67,62.68,62.39,62.45,110154.0,60.3821,60.3917,60.1123,60.1701,110154.0
2021-03-09 13:00:00,62.46,62.75,62.45,62.73,47398.0,60.1797,60.4591,60.1701,60.4399,47398.0
2021-03-09 13:05:00,62.73,62.86,62.7,62.83,38554.0,60.4399,60.5651,60.411,60.5362,38554.0
2021-03-09 13:10:00,62.82,62.87,62.76,62.83,16953.0,60.5266,60.5748,60.4688,60.5362,16953.0
2021-03-09 13:15:00,62.85,62.87,62.69,62.75,31531.0,60.5555,60.5748,60.4013,60.4591,31531.0
2021-03-09 13:20:00,62.76,62.78,62.67,62.7,13049.0,60.4688,60.4881,60.3821,60.411,13049.0
2021-03-09 13:25:00,62.69,62.75,62.63,62.68,20259.0,60.4013,60.4591,60.3435,60.3917,20259.0
2021-03-09 13:30:00,62.68,62.69,62.5,62.51,18125.0,60.3917,60.4013,60.2183,60.2279,18125.0
2021-03-09 13:35:00,62.5,62.58,62.46,62.57,17789.0,60.2183,60.2954,60.1797,60.2857,17789.0
2021-03-09 13:40:00,62.58,62.69,62.53,62.66,16672.0,60.2954,60.4013,60.2472,60.3724,16672.0
2021-03-09 13:45:00,62.65,62.69,62.61,62.66,13103.0,60.3628,60.4013,60.3243,60.3724,13103.0
2021-03-09 13:50:00,62.66,62.66,62.56,62.58,11319.0,60.3724,60.3724,60.2761,60.2954,11319.0
2021-03-09 13:55:00,62.61,62.64,62.58,62.58,8098.0,60.3243,60.3532,60.2954,60.2954,8098.0
2021-03-09 14:00:00,62.6,62.64,62.56,62.6,9791.0,60.3146,60.3532,60.2761,60.3146,9791.0
2021-03-09 14:05:00,62.61,62.61,62.53,62.58,6895.0,60.3243,60.3243,60.2472,60.2954,6895.0
2021-03-09 14:10:00,62.57,62.64,62.5,62.6,21208.0,60.2857,60.3532,60.2183,60.3146,21208.0
2021-03-09 14:15:00,62.59,62.59,62.47,62.48,16939.0,60.305,60.305,60.1894,60.199,16939.0
2021-03-09 14:20:00,62.48,62.5,62.41,62.41,19985.0,60.199,60.2183,60.1316,60.1316,19985.0
2021-03-09 14:25:00,62.42,62.44,62.35,62.37,21024.0,60.1412,60.1605,60.0737,60.093,21024.0
2021-03-09 14:30:00,62.4,62.55,62.4,62.55,30663.0,60.1219,60.2664,60.1219,60.2664,30663.0
2021-03-09 14:35:00,62.58,62.63,62.55,62.59,16594.0,60.2954,60.3435,60.2664,60.305,16594.0
2021-03-09 14:40:00,62.59,62.66,62.59,62.64,16455.0,60.305,60.3724,60.305,60.3532,16455.0
2021-03-09 14:45:00,62.63,62.64,62.52,62.55,21639.0,60.3435,60.3532,60.2375,60.2664,21639.0
2021-03-09 14:50:00,62.56,62.62,62.51,62.54,18306.0,60.2761,60.3339,60.2279,60.2568,18306.0
2021-03-09 14:55:00,62.53,62.6,62.5,62.6,22795.0,60.2472,60.3146,60.2183,60.3146,22795.0
2021-03-09 15:00:00,62.6,62.68,62.57,62.65,27879.0,60.3146,60.3917,60.2857,60.3628,27879.0
2021-03-09 15:05:00,62.66,62.7,62.65,62.68,19049.0,60.3724,60.411,60.3628,60.3917,19049.0
2021-03-09 15:10:00,62.68,62.77,62.64,62.72,46266.0,60.3917,60.4784,60.3532,60.4302,46266.0
2021-03-09 15:15:00,62.73,62.75,62.64,62.66,19912.0,60.4399,60.4591,60.3532,60.3724,19912.0
2021-03-09 15:20:00,62.65,62.65,62.47,62.52,18204.0,60.3628,60.3628,60.1894,60.2375,18204.0
2021-03-09 15:25:00,62.52,62.54,62.45,62.45,16950.0,60.2375,60.2568,60.1701,60.1701,16950.0
2021-03-09 15:30:00,62.45,62.6,62.42,62.42,33118.0,60.1701,60.3146,60.1412,60.1412,33118.0
2021-03-09 15:35:00,62.43,62.44,62.26,62.34,43701.0,60.1508,60.1605,59.987,60.0641,43701.0
2021-03-09 15:40:00,62.33,62.34,62.14,62.19,43227.0,60.0545,60.0641,59.8714,59.9196,43227.0
2021-03-09 15:45:00,62.19,62.21,62.05,62.07,83768.0,59.9196,59.9389,59.7847,59.804,83768.0
2021-03-09 15:50:00,62.05,62.13,61.91,62.13,210447.0,59.7847,59.8618,59.6498,59.8618,210447.0
2021-03-09 15:55:00,62.14,62.26,61.91,62.12,403443.0,59.8714,59.987,59.6498,59.8521,403443.0
2021-03-10 09:30:00,62.19,62.42,61.85,62.37,118265.0,59.9196,60.1412,59.592,60.093,118265.0
2021-03-10 09:35:00,62.4,62.61,62.18,62.6,92798.0,60.1219,60.3243,59.91,60.3146,92798.0
2021-03-10 09:40:00,62.6,62.84,62.48,62.52,75165.0,60.3146,60.5459,60.199,60.2375,75165.0
2021-03-10 09:45:00,62.51,62.83,62.51,62.62,48066.0,60.2279,60.5362,60.2279,60.3339,48066.0
2021-03-10 09:50:00,62.66,62.69,62.28,62.39,41044.0,60.3724,60.4013,60.0063,60.1123,41044.0
2021-03-10 09:55:00,62.39,62.47,62.02,62.02,64329.0,60.1123,60.1894,59.7558,59.7558,64329.0
2021-03-10 10:00:00,62.07,62.38,62.06,62.22,45289.0,59.804,60.1027,59.7943,59.9485,45289.0
2021-03-10 10:05:00,62.25,62.33,61.96,62.02,49325.0,59.9774,60.0545,59.698,59.7558,49325.0
2021-03-10 10:10:00,62.03,62.16,61.86,61.93,70252.0,59.7654,59.8907,59.6016,59.6691,70252.0
2021-03-10 10:15:00,61.94,62.05,61.89,61.97,30827.0,59.6787,59.7847,59.6305,59.7076,30827.0
2021-03-10 10:20:00,61.97,61.99,61.73,61.75,63835.0,59.7076,59.7269,59.4764,59.4957,63835.0
2021-03-10 10:25:00,61.75,61.84,61.52,61.52,43509.0,59.4957,59.5824,59.2741,59.2741,43509.0
2021-03-10 10:30:00,61.53,62.06,61.52,62.03,82021.0,59.2837,59.7943,59.2741,59.7654,82021.0
2021-03-10 10:35:00,62.04,62.21,61.94,61.98,49873.0,59.7751,59.9389,59.6787,59.7173,49873.0
2021-03-10 10:40:00,61.97,62.17,61.87,62.14,29264.0,59.7076,59.9003,59.6113,59.8714,29264.0
2021-03-10 10:45:00,62.16,62.3,62.07,62.2,35747.0,59.8907,60.0256,59.804,59.9292,35747.0
2021-03-10 10:50:00,62.19,62.21,62.0,62.12,12658.0,59.9196,59.9389,59.7365,59.8521,12658.0
2021-03-10 10:55:00,62.14,62.39,62.12,62.31,26613.0,59.8714,60.1123,59.8521,60.0352,26613.0
2021-03-10 11:00:00,62.32,62.46,62.27,62.39,12514.0,60.0448,60.1797,59.9967,60.1123,12514.0
2021-03-10 11:05:00,62.38,62.39,62.18,62.18,18137.0,60.1027,60.1123,59.91,59.91,18137.0
2021-03-10 11:10:00,62.2,62.36,62.14,62.25,13107.0,59.9292,60.0834,59.8714,59.9774,13107.0
2021-03-10 11:15:00,62.25,62.33,62.19,62.28,33275.0,59.9774,60.0545,59.9196,60.0063,33275.0
2021-03-10 11:20:00,62.27,62.3,62.1,62.13,28069.0,59.9967,60.0256,59.8329,59.8618,28069.0
2021-03-10 11:25:00,62.14,62.27,62.13,62.26,17166.0,59.8714,59.9967,59.8618,59.987,17166.0
2021-03-10 11:30:00,62.24,62.27,62.14,62.23,13129.0,59.9678,59.9967,59.8714,59.9581,13129.0
2021-03-10 11:35:00,62.22,62.24,62.13,62.21,12038.0,59.9485,59.9678,59.8618,59.9389,12038.0
2021-03-10 11:40:00,62.21,62.24,62.05,62.08,15814.0,59.9389,59.9678,59.7847,59.8136,15814.0
2021-03-10 11:45:00,62.09,62.22,62.06,62.22,21939.0,59.8232,59.9485,59.7943,59.9485,21939.0
2021-03-10 11:50:00,62.24,62.29,62.2,62.26,11949.0,59.9678,60.0159,59.9292,59.987,11949.0
2021-03-10 11:55:00,62.27,62.28,62.12,62.16,11060.0,59.9967,60.0063,59.8521,59.8907,11060.0
2021-03-10 12:00:00,62.18,62.28,62.1,62.25,19703.0,59.91,60.0063,59.8329,59.9774,19703.0
2021-03-10 12:05:00,62.23,62.29,62.23,62.28,9737.0,59.9581,60.0159,59.9581,60.0063,9737.0
2021-03-10 12:10:00,62.26,62.31,62.23,62.25,9208.0,59.987,60.0352,59.9581,59.9774,9208.0
2021-03-10 12:15:00,62.24,62.32,62.23,62.24,13804.0,59.9678,60.0448,59.9581,59.9678,13804.0
2021-03-10 12:20:00,62.23,62.23,62.08,62.13,11314.0,59.9581,59.9581,59.8136,59.8618,11314.0
2021-03-10 12:25:00,62.13,62.18,62.06,62.11,7155.0,59.8618,59.91,59.7943,59.8425,7155.0
2021-03-10 12:30:00,62.09,62.17,62.03,62.09,9787.0,59.8232,59.9003,59.7654,59.8232,9787.0
2021-03-10 12:35:00,62.09,62.1,61.92,61.94,16204.0,59.8232,59.8329,59.6594,59.6787,16204.0
2021-03-10 12:40:00,61.95,62.04,61.91,62.02,20384.0,59.6884,59.7751,59.6498,59.7558,20384.0
2021-03-10 12:45:00,62.03,62.33,62.03,62.26,27757.0,59.7654,60.0545,59.7654,59.987,27757.0
2021-03-10 12:50:00,62.27,62.33,62.25,62.3,15414.0,59.9967,60.0545,59.9774,60.0256,15414.0
2021-03-10 12:55:00,62.28,62.33,62.19,62.27,8045.0,60.0063,60.0545,59.9196,59.9967,8045.0
2021-03-10 13:00:00,62.31,62.31,62.06,62.22,16592.0,60.0352,60.0352,59.7943,59.9485,16592.0
2021-03-10 13:05:00,62.22,62.31,62.19,62.31,12655.0,59.9485,60.0352,59.9196,60.0352,12655.0
2021-03-10 13:10:00,62.33,62.37,62.29,62.31,12719.0,60.0545,60.093,60.0159,60.0352,12719.0
2021-03-10 13:15:00,62.32,62.36,62.21,62.33,10278.0,60.0448,60.0834,59.9389,60.0545,10278.0
2021-03-10 13:20:00,62.32,62.36,62.28,62.3,7605.0,60.0448,60.0834,60.0063,60.0256,7605.0
2021-03-10 13:25:00,62.3,62.36,62.26,62.36,10683.0,60.0256,60.0834,59.987,60.0834,10683.0
2021-03-10 13:30:00,62.37,62.38,62.24,62.29,11726.0,60.093,60.1027,59.9678,60.0159,11726.0
2021-03-10 13:35:00,62.3,62.36,62.19,62.3,13358.0,60.0256,60.0834,59.9196,60.0256,13358.0
2021-03-10 13:40:00,62.32,62.4,62.25,62.33,27851.0,60.0448,60.1219,59.9774,60.0545,27851.0
2021-03-10 13:45:00,62.28,62.32,62.19,62.29,9271.0,60.0063,60.0448,59.9196,60.0159,9271.0
2021-03-10 13:50:00,62.3,62.45,62.29,62.41,22166.0,60.0256,60.1701,60.0159,60.1316,22166.0
2021-03-10 13:55:00,62.41,62.48,62.37,62.42,24541.0,60.1316,60.199,60.093,60.1412,24541.0
2021-03-10 14:00:00,62.42,62.57,62.35,62.56,18374.0,60.1412,60.2857,60.0737,60.2761,18374.0
2021-03-10 14:05:00,62.55,62.6,62.48,62.51,27227.0,60.2664,60.3146,60.199,60.2279,27227.0
2021-03-10 14:10:00,62.53,62.69,62.53,62.63,24054.0,60.2472,60.4013,60.2472,60.3435,24054.0
2021-03-10 14:15:00,62.65,62.72,62.61,62.69,16067.0,60.3628,60.4302,60.3243,60.4013,16067.0
2021-03-10 14:20:00,62.68,62.71,62.54,62.58,28882.0,60.3917,60.4206,60.2568,60.2954,28882.0
2021-03-10 14:25:00,62.56,62.71,62.56,62.68,19045.0,60.2761,60.4206,60.2761,60.3917,19045.0
2021-03-10 14:30:00,62.69,62.71,62.62,62.64,19725.0,60.4013,60.4206,60.3339,60.3532,19725.0
2021-03-10 14:35:00,62.64,62.66,62.54,62.64,16997.0,60.3532,60.3724,60.2568,60.3532,16997.0
2021-03-10 14:40:00,62.64,62.64,62.54,62.55,14700.0,60.3532,60.3532,60.2568,60.2664,14700.0
2021-03-10 14:45:00,62.55,62.71,62.54,62.69,35606.0,60.2664,60.4206,60.2568,60.4013,35606.0
2021-03-10 14:50:00,62.7,62.73,62.47,62.48,32429.0,60.411,60.4399,60.1894,60.199,32429.0
2021-03-10 14:55:00,62.49,62.54,62.37,62.38,27218.0,60.2086,60.2568,60.093,60.1027,27218.0
2021-03-10 15:00:00,62.39,62.44,62.27,62.3,23210.0,60.1123,60.1605,59.9967,60.0256,23210.0
2021-03-10 15:05:00,62.3,62.3,62.24,62.29,11593.0,60.0256,60.0256,59.9678,60.0159,11593.0
2021-03-10 15:10:00,62.26,62.27,62.15,62.18,20126.0,59.987,59.9967,59.8811,59.91,20126.0
2021-03-10 15:15:00,62.16,62.26,62.14,62.16,15703.0,59.8907,59.987,59.8714,59.8907,15703.0
2021-03-10 15:20:00,62.16,62.22,62.14,62.14,16779.0,59.8907,59.9485,59.8714,59.8714,16779.0
2021-03-10 15:25:00,62.14,62.16,62.02,62.05,44964.0,59.8714,59.8907,59.7558,59.7847,44964.0
2021-03-10 15:30:00,62.05,62.07,61.92,61.93,62371.0,59.7847,59.804,59.6594,59.6691,62371.0
2021-03-10 15:35:00,61.92,62.18,61.92,62.14,37255.0,59.6594,59.91,59.6594,59.8714,37255.0
2021-03-10 15:40:00,62.13,62.2,62.03,62.03,38070.0,59.8618,59.9292,59.7654,59.7654,38070.0
2021-03-10 15:45:00,62.04,62.33,61.99,62.31,58349.0,59.7751,60.0545,59.7269,60.0352,58349.0
2021-03-10 15:50:00,62.32,62.34,62.12,62.14,56561.0,60.0448,60.0641,59.8521,59.8714,56561.0
2021-03-10 15:55:00,62.14,62.22,61.94,62.03,373973.0,59.8714,59.9485,59.6787,59.7654,373973.0
2021-03-11 09:30:00,62.46,62.48,62.08,62.29,116125.0,60.1797,60.199,59.8136,60.0159,116125.0
2021-03-11 09:35:00,62.38,62.49,61.98,62.21,38726.0,60.1027,60.2086,59.7173,59.9389,38726.0
2021-03-11 09:40:00,62.23,62.23,61.96,61.98,22781.0,59.9581,59.9581,59.698,59.7173,22781.0
2021-03-11 09:45:00,61.98,62.25,61.88,62.25,85877.0,59.7173,59.9774,59.6209,59.9774,85877.0
2021-03-11 09:50:00,62.27,62.59,62.19,62.59,29439.0,59.9967,60.305,59.9196,60.305,29439.0
2021-03-11 09:55:00,62.59,63.05,62.51,62.99,89116.0,60.305,60.7482,60.2279,60.6904,89116.0
2021-03-11 10:00:00,62.97,63.15,62.96,63.0,88760.0,60.6711,60.8445,60.6615,60.7,88760.0
2021-03-11 10:05:00,63.02,63.2,63.02,63.14,50702.0,60.7193,60.8927,60.7193,60.8349,50702.0
2021-03-11 10:10:00,63.16,63.4,63.08,63.3,84494.0,60.8542,61.0854,60.7771,60.9891,84494.0
2021-03-11 10:15:00,63.3,63.39,63.1,63.19,30507.0,60.9891,61.0758,60.7964,60.8831,30507.0
2021-03-11 10:20:00,63.17,63.27,63.09,63.21,40163.0,60.8638,60.9602,60.7867,60.9024,40163.0
2021-03-11 10:25:00,63.2,63.23,63.17,63.18,19935.0,60.8927,60.9216,60.8638,60.8734,19935.0
2021-03-11 10:30:00,63.2,63.27,63.08,63.27,41617.0,60.8927,60.9602,60.7771,60.9602,41617.0
2021-03-11 10:35:00,63.27,63.46,63.27,63.27,54234.0,60.9602,61.1432,60.9602,60.9602,54234.0
2021-03-11 10:40:00,63.29,63.65,63.27,63.64,60844.0,60.9794,61.3263,60.9602,61.3167,60844.0
2021-03-11 10:45:00,63.65,63.9,63.62,63.8,113658.0,61.3263,61.5672,61.2974,61.4708,113658.0
2021-03-11 10:50:00,63.8,63.94,63.72,63.79,103897.0,61.4708,61.6057,61.3937,61.4612,103897.0
2021-03-11 10:55:00,63.79,63.79,63.51,63.54,41001.0,61.4612,61.4612,61.1914,61.2203,41001.0
2021-03-11 11:00:00,63.54,63.77,63.49,63.76,61646.0,61.2203,61.4419,61.1721,61.4323,61646.0
2021-03-11 11:05:00,63.74,63.93,63.73,63.91,46805.0,61.413,61.5961,61.4034,61.5768,46805.0
2021-03-11 11:10:00,63.89,63.97,63.83,63.95,45633.0,61.5575,61.6346,61.4997,61.6153,45633.0
2021-03-11 11:15:00,63.96,63.99,63.87,63.89,38993.0,61.625,61.6539,61.5383,61.5575,38993.0
2021-03-11 11:20:00,63.91,63.92,63.77,63.78,35309.0,61.5768,61.5864,61.4419,61.4515,35309.0
2021-03-11 11:25:00,63.77,63.93,63.77,63.85,36082.0,61.4419,61.5961,61.4419,61.519,36082.0
2021-03-11 11:30:00,63.86,63.93,63.75,63.89,36463.0,61.5286,61.5961,61.4226,61.5575,36463.0
2021-03-11 11:35:00,63.89,63.96,63.87,63.92,43019.0,61.5575,61.625,61.5383,61.5864,43019.0
2021-03-11 11:40:00,63.92,64.09,63.91,64.08,35688.0,61.5864,61.7502,61.5768,61.7406,35688.0
2021-03-11 11:45:00,64.08,64.15,64.02,64.15,42907.0,61.7406,61.808,61.6828,61.808,42907.0
2021-03-11 11:50:00,64.17,64.26,64.12,64.23,51140.0,61.8273,61.914,61.7791,61.8851,51140.0
2021-03-11 11:55:00,64.23,64.23,63.93,63.93,30196.0,61.8851,61.8851,61.5961,61.5961,30196.0
2021-03-11 12:00:00,63.95,64.13,63.95,64.03,23713.0,61.6153,61.7888,61.6153,61.6924,23713.0
2021-03-11 12:05:00,64.02,64.11,63.95,64.06,28177.0,61.6828,61.7695,61.6153,61.7213,28177.0
2021-03-11 12:10:00,64.06,64.24,64.06,64.23,42269.0,61.7213,61.8947,61.7213,61.8851,42269.0
2021-03-11 12:15:00,64.2,64.29,64.13,64.24,67427.0,61.8562,61.9429,61.7888,61.8947,67427.0
2021-03-11 12:20:00,64.22,64.27,64.17,64.24,14149.0,61.8755,61.9237,61.8273,61.8947,14149.0
2021-03-11 12:25:00,64.23,64.24,64.07,64.1,20302.0,61.8851,61.8947,61.731,61.7599,20302.0
2021-03-11 12:30:00,64.13,64.21,64.08,64.11,13191.0,61.7888,61.8658,61.7406,61.7695,13191.0
2021-03-11 12:35:00,64.09,64.15,64.03,64.14,14656.0,61.7502,61.808,61.6924,61.7984,14656.0
2021-03-11 12:40:00,64.12,64.12,63.98,63.99,18438.0,61.7791,61.7791,61.6442,61.6539,18438.0
2021-03-11 12:45:00,63.99,63.99,63.92,63.96,17976.0,61.6539,61.6539,61.5864,61.625,17976.0
2021-03-11 12:50:00,63.94,63.94,63.67,63.7,15740.0,61.6057,61.6057,61.3456,61.3745,15740.0
2021-03-11 12:55:00,63.68,63.79,63.64,63.74,10265.0,61.3552,61.4612,61.3167,61.413,10265.0
2021-03-11 13:00:00,63.74,63.8,63.72,63.76,16106.0,61.413,61.4708,61.3937,61.4323,16106.0
2021-03-11 13:05:00,63.76,63.89,63.67,63.68,21135.0,61.4323,61.5575,61.3456,61.3552,21135.0
2021-03-11 13:10:00,63.7,63.74,63.64,63.66,11369.0,61.3745,61.413,61.3167,61.3359,11369.0
2021-03-11 13:15:00,63.66,63.73,63.6,63.66,11712.0,61.3359,61.4034,61.2781,61.3359,11712.0
2021-03-11 13:20:00,63.69,63.73,63.48,63.49,42633.0,61.3648,61.4034,61.1625,61.1721,42633.0
2021-03-11 13:25:00,63.47,63.48,63.35,63.38,41097.0,61.1529,61.1625,61.0372,61.0661,41097.0
2021-03-11 13:30:00,63.39,63.51,63.31,63.31,31283.0,61.0758,61.1914,60.9987,60.9987,31283.0
2021-03-11 13:35:00,63.36,63.37,63.3,63.33,11038.0,61.0469,61.0565,60.9891,61.018,11038.0
2021-03-11 13:40:00,63.33,63.48,63.33,63.48,12848.0,61.018,61.1625,61.018,61.1625,12848.0
2021-03-11 13:45:00,63.48,63.62,63.4,63.55,14212.0,61.1625,61.2974,61.0854,61.2299,14212.0
2021-03-11 13:50:00,63.55,63.55,63.32,63.36,22729.0,61.2299,61.2299,61.0083,61.0469,22729.0
2021-03-11 13:55:00,63.34,63.38,63.27,63.34,23853.0,61.0276,61.0661,60.9602,61.0276,23853.0
2021-03-11 14:00:00,63.36,63.55,63.35,63.5,11030.0,61.0469,61.2299,61.0372,61.1818,11030.0
2021-03-11 14:05:00,63.48,63.52,63.42,63.42,11636.0,61.1625,61.201,61.1047,61.1047,11636.0
2021-03-11 14:10:00,63.4,63.51,63.4,63.5,12359.0,61.0854,61.1914,61.0854,61.1818,12359.0
2021-03-11 14:15:00,63.51,63.56,63.45,63.54,15116.0,61.1914,61.2396,61.1336,61.2203,15116.0
2021-03-11 14:20:00,63.56,63.61,63.5,63.51,24835.0,61.2396,61.2877,61.1818,61.1914,24835.0
2021-03-11 14:25:00,63.51,63.52,63.46,63.46,21359.0,61.1914,61.201,61.1432,61.1432,21359.0
2021-03-11 14:30:00,63.45,63.51,63.43,63.46,14617.0,61.1336,61.1914,61.1143,61.1432,14617.0
2021-03-11 14:35:00,63.44,63.45,63.35,63.39,13092.0,61.124,61.1336,61.0372,61.0758,13092.0
2021-03-11 14:40:00,63.4,63.42,63.34,63.35,25541.0,61.0854,61.1047,61.0276,61.0372,25541.0
2021-03-11 14:45:00,63.35,63.35,63.23,63.23,10903.0,61.0372,61.0372,60.9216,60.9216,10903.0
2021-03-11 14:50:00,63.21,63.27,63.19,63.22,13532.0,60.9024,60.9602,60.8831,60.912,13532.0
2021-03-11 14:55:00,63.23,63.23,63.14,63.19,11778.0,60.9216,60.9216,60.8349,60.8831,11778.0
2021-03-11 15:00:00,63.19,63.19,63.04,63.04,30385.0,60.8831,60.8831,60.7386,60.7386,30385.0
2021-03-11 15:05:00,63.04,63.09,63.0,63.08,26440.0,60.7386,60.7867,60.7,60.7771,26440.0
2021-03-11 15:10:00,63.07,63.08,62.97,62.98,31895.0,60.7675,60.7771,60.6711,60.6807,31895.0
2021-03-11 15:15:00,62.99,63.01,62.87,62.87,34914.0,60.6904,60.7097,60.5748,60.5748,34914.0
2021-03-11 15:20:00,62.89,63.03,62.88,63.02,29107.0,60.594,60.7289,60.5844,60.7193,29107.0
2021-03-11 15:25:00,63.02,63.02,62.81,62.81,44835.0,60.7193,60.7193,60.517,60.517,44835.0
2021-03-11 15:30:00,62.82,62.91,62.76,62.91,31318.0,60.5266,60.6133,60.4688,60.6133,31318.0
2021-03-11 15:35:00,62.88,62.97,62.8,62.93,166662.0,60.5844,60.6711,60.5073,60.6326,166662.0
2021-03-11 15:40:00,62.93,62.94,62.81,62.93,87890.0,60.6326,60.6422,60.517,60.6326,87890.0
2021-03-11 15:45:00,62.92,62.98,62.89,62.91,95104.0,60.6229,60.6807,60.594,60.6133,95104.0
2021-03-11 15:50:00,62.93,63.15,62.88,63.12,118589.0,60.6326,60.8445,60.5844,60.8156,118589.0
2021-03-11 15:55:00,63.11,63.19,63.01,63.17,217407.0,60.806,60.8831,60.7097,60.8638,217407.0
2021-03-12 09:30:00,62.87,63.27,62.83,63.21,137316.0,60.5748,60.9602,60.5362,60.9024,137316.0
2021-03-12 09:35:00,63.21,63.23,62.66,63.05,69240.0,60.9024,60.9216,60.3724,60.7482,69240.0
2021-03-12 09:40:00,63.06,63.11,62.91,63.0,53163.0,60.7578,60.806,60.6133,60.7,53163.0
2021-03-12 09:45:00,63.0,63.19,62.94,63.1,62760.0,60.7,60.8831,60.6422,60.7964,62760.0
2021-03-12 09:50:00,63.07,63.16,62.94,63.01,35505.0,60.7675,60.8542,60.6422,60.7097,35505.0
2021-03-12 09:55:00,63.0,63.37,62.99,63.15,54206.0,60.7,61.0565,60.6904,60.8445,54206.0
2021-03-12 10:00:00,63.13,63.53,63.07,63.47,57944.0,60.8253,61.2107,60.7675,61.1529,57944.0
2021-03-12 10:05:00,63.49,63.6,63.38,63.55,37949.0,61.1721,61.2781,61.0661,61.2299,37949.0
2021-03-12 10:10:00,63.58,63.61,63.42,63.44,37261.0,61.2588,61.2877,61.1047,61.124,37261.0
2021-03-12 10:15:00,63.44,63.46,63.2,63.29,37939.0,61.124,61.1432,60.8927,60.9794,37939.0
2021-03-12 10:20:00,63.29,63.36,63.22,63.3,49251.0,60.9794,61.0469,60.912,60.9891,49251.0
2021-03-12 10:25:00,63.3,63.34,63.19,63.28,49297.0,60.9891,61.0276,60.8831,60.9698,49297.0
2021-03-12 10:30:00,63.3,63.39,63.15,63.37,32825.0,60.9891,61.0758,60.8445,61.0565,32825.0
2021-03-12 10:35:00,63.39,63.42,63.24,63.39,35141.0,61.0758,61.1047,60.9313,61.0758,35141.0
2021-03-12 10:40:00,63.37,63.38,63.25,63.29,54630.0,61.0565,61.0661,60.9409,60.9794,54630.0
2021-03-12 10:45:00,63.27,63.35,63.25,63.32,17188.0,60.9602,61.0372,60.9409,61.0083,17188.0
2021-03-12 10:50:00,63.31,63.34,63.19,63.25,41615.0,60.9987,61.0276,60.8831,60.9409,41615.0
2021-03-12 10:55:00,63.27,63.3,63.16,63.19,28897.0,60.9602,60.9891,60.8542,60.8831,28897.0
2021-03-12 11:00:00,63.18,63.46,63.16,63.28,31190.0,60.8734,61.1432,60.8542,60.9698,31190.0
2021-03-12 11:05:00,63.28,63.48,63.27,63.27,40178.0,60.9698,61.1625,60.9602,60.9602,40178.0
2021-03-12 11:10:00,63.27,63.39,63.26,63.34,26517.0,60.9602,61.0758,60.9505,61.0276,26517.0
2021-03-12 11:15:00,63.31,63.45,63.31,63.35,25141.0,60.9987,61.1336,60.9987,61.0372,25141.0
2021-03-12 11:20:00,63.36,63.52,63.36,63.52,36704.0,61.0469,61.201,61.0469,61.201,36704.0
2021-03-12 11:25:00,63.51,63.52,63.18,63.22,21982.0,61.1914,61.201,60.8734,60.912,21982.0
2021-03-12 11:30:00,63.23,63.24,63.0,63.04,27760.0,60.9216,60.9313,60.7,60.7386,27760.0
2021-03-12 11:35:00,63.05,63.12,62.97,63.02,37846.0,60.7482,60.8156,60.6711,60.7193,37846.0
2021-03-12 11:40:00,63.0,63.1,63.0,63.07,31276.0,60.7,60.7964,60.7,60.7675,31276.0
2021-03-12 11:45:00,63.07,63.08,62.97,63.02,46433.0,60.7675,60.7771,60.6711,60.7193,46433.0
2021-03-12 11:50:00,63.02,63.06,62.82,62.85,36485.0,60.7193,60.7578,60.5266,60.5555,36485.0
2021-03-12 11:55:00,62.85,62.98,62.85,62.98,37292.0,60.5555,60.6807,60.5555,60.6807,37292.0
2021-03-12 12:00:00,62.99,63.02,62.81,62.88,20462.0,60.6904,60.7193,60.517,60.5844,20462.0
2021-03-12 12:05:00,62.87,62.88,62.81,62.85,17911.0,60.5748,60.5844,60.517,60.5555,17911.0
2021-03-12 12:10:00,62.85,62.91,62.81,62.9,13219.0,60.5555,60.6133,60.517,60.6037,13219.0
2021-03-12 12:15:00,62.92,62.95,62.88,62.93,11354.0,60.6229,60.6518,60.5844,60.6326,11354.0
2021-03-12 12:20:00,62.94,62.96,62.87,62.96,15019.0,60.6422,60.6615,60.5748,60.6615,15019.0
2021-03-12 12:25:00,62.95,63.05,62.93,63.05,14906.0,60.6518,60.7482,60.6326,60.7482,14906.0
2021-03-12 12:30:00,63.03,63.05,62.91,62.92,16458.0,60.7289,60.7482,60.6133,60.6229,16458.0
2021-03-12 12:35:00,62.9,62.91,62.84,62.86,18250.0,60.6037,60.6133,60.5459,60.5651,18250.0
2021-03-12 12:40:00,62.87,62.88,62.76,62.81,26996.0,60.5748,60.5844,60.4688,60.517,26996.0
2021-03-12 12:45:00,62.82,62.88,62.78,62.85,15159.0,60.5266,60.5844,60.4881,60.5555,15159.0
2021-03-12 12:50:00,62.85,62.86,62.73,62.76,19572.0,60.5555,60.5651,60.4399,60.4688,19572.0
2021-03-12 12:55:00,62.77,62.89,62.74,62.89,11424.0,60.4784,60.594,60.4495,60.594,11424.0
2021-03-12 13:00:00,62.88,62.94,62.7,62.75,26384.0,60.5844,60.6422,60.411,60.4591,26384.0
2021-03-12 13:05:00,62.75,62.78,62.69,62.71,20242.0,60.4591,60.4881,60.4013,60.4206,20242.0
2021-03-12 13:10:00,62.71,62.73,62.65,62.68,13082.0,60.4206,60.4399,60.3628,60.3917,13082.0
2021-03-12 13:15:00,62.68,62.69,62.6,62.64,12726.0,60.3917,60.4013,60.3146,60.3532,12726.0
2021-03-12 13:20:00,62.64,62.74,62.63,62.67,24033.0,60.3532,60.4495,60.3435,60.3821,24033.0
2021-03-12 13:25:00,62.66,62.68,62.64,62.66,14927.0,60.3724,60.3917,60.3532,60.3724,14927.0
2021-03-12 13:30:00,62.67,62.72,62.66,62.67,17533.0,60.3821,60.4302,60.3724,60.3821,17533.0
2021-03-12 13:35:00,62.68,62.68,62.46,62.52,45268.0,60.3917,60.3917,60.1797,60.2375,45268.0
2021-03-12 13:40:00,62.51,62.71,62.5,62.67,33893.0,60.2279,60.4206,60.2183,60.3821,33893.0
2021-03-12 13:45:00,62.67,62.67,62.56,62.56,26873.0,60.3821,60.3821,60.2761,60.2761,26873.0
2021-03-12 13:50:00,62.55,62.66,62.55,62.62,33955.0,60.2664,60.3724,60.2664,60.3339,33955.0
2021-03-12 13:55:00,62.63,62.65,62.6,62.61,15516.0,60.3435,60.3628,60.3146,60.3243,15516.0
2021-03-12 14:00:00,62.63,62.74,62.6,62.67,25779.0,60.3435,60.4495,60.3146,60.3821,25779.0
2021-03-12 14:05:00,62.67,62.8,62.66,62.79,31694.0,60.3821,60.5073,60.3724,60.4977,31694.0
2021-03-12 14:10:00,62.8,62.88,62.75,62.82,23760.0,60.5073,60.5844,60.4591,60.5266,23760.0
2021-03-12 14:15:00,62.8,62.81,62.74,62.78,23442.0,60.5073,60.517,60.4495,60.4881,23442.0
2021-03-12 14:20:00,62.77,62.8,62.71,62.71,32023.0,60.4784,60.5073,60.4206,60.4206,32023.0
2021-03-12 14:25:00,62.7,62.76,62.62,62.7,36013.0,60.411,60.4688,60.3339,60.411,36013.0
2021-03-12 14:30:00,62.71,62.77,62.63,62.65,30730.0,60.4206,60.4784,60.3435,60.3628,30730.0
2021-03-12 14:35:00,62.65,62.69,62.62,62.64,18844.0,60.3628,60.4013,60.3339,60.3532,18844.0
2021-03-12 14:40:00,62.65,62.74,62.64,62.73,24814.0,60.3628,60.4495,60.3532,60.4399,24814.0
2021-03-12 14:45:00,62.72,62.72,62.68,62.7,16091.0,60.4302,60.4302,60.3917,60.411,16091.0
2021-03-12 14:50:00,62.69,62.73,62.59,62.6,34480.0,60.4013,60.4399,60.305,60.3146,34480.0
2021-03-12 14:55:00,62.6,62.66,62.57,62.65,26025.0,60.3146,60.3724,60.2857,60.3628,26025.0
2021-03-12 15:00:00,62.65,62.65,62.52,62.57,32411.0,60.3628,60.3628,60.2375,60.2857,32411.0
2021-03-12 15:05:00,62.56,62.63,62.54,62.55,36501.0,60.2761,60.3435,60.2568,60.2664,36501.0
2021-03-12 15:10:00,62.53,62.55,62.47,62.51,47647.0,60.2472,60.2664,60.1894,60.2279,47647.0
2021-03-12 15:15:00,62.52,62.58,62.5,62.53,28688.0,60.2375,60.2954,60.2183,60.2472,28688.0
2021-03-12 15:20:00,62.54,62.55,62.51,62.55,12675.0,60.2568,60.2664,60.2279,60.2664,12675.0
2021-03-12 15:25:00,62.54,62.54,62.5,62.53,39267.0,60.2568,60.2568,60.2183,60.2472,39267.0
2021-03-12 15:30:00,62.53,62.63,62.52,62.61,34537.0,60.2472,60.3435,60.2375,60.3243,34537.0
2021-03-12 15:35:00,62.61,62.61,62.49,62.51,45754.0,60.3243,60.3243,60.2086,60.2279,45754.0
2021-03-12 15:40:00,62.51,62.53,62.4,62.43,51866.0,60.2279,60.2472,60.1219,60.1508,51866.0
2021-03-12 15:45:00,62.43,62.52,62.4,62.42,111885.0,60.1508,60.2375,60.1219,60.1412,111885.0
2021-03-12 15:50:00,62.4,62.45,62.34,62.44,199282.0,60.1219,60.1701,60.0641,60.1605,199282.0
2021-03-12 15:55:00,62.44,62.5,62.39,62.44,228504.0,60.1605,60.2183,60.1123,60.1605,228504.0
2021-03-15 09:30:00,64.1,64.79,63.8,64.61,372746.0,61.7599,62.4247,61.4708,62.2512,372746.0
2021-03-15 09:35:00,64.61,65.21,64.61,65.17,268626.0,62.2512,62.8293,62.2512,62.7908,268626.0
2021-03-15 09:40:00,65.17,65.17,64.77,64.87,115229.0,62.7908,62.7908,62.4054,62.5017,115229.0
2021-03-15 09:45:00,64.87,65.23,64.8,65.04,139008.0,62.5017,62.8486,62.4343,62.6655,139008.0
2021-03-15 09:50:00,65.02,65.1,64.73,64.81,149611.0,62.6463,62.7234,62.3669,62.4439,149611.0
2021-03-15 09:55:00,64.8,65.28,64.77,65.28,212687.0,62.4343,62.8968,62.4054,62.8968,212687.0
2021-03-15 10:00:00,65.27,65.39,65.04,65.06,104521.0,62.8871,63.0028,62.6655,62.6848,104521.0
2021-03-15 10:05:00,65.06,65.1,64.69,64.81,92460.0,62.6848,62.7234,62.3283,62.4439,92460.0
2021-03-15 10:10:00,64.81,65.11,64.79,65.05,80433.0,62.4439,62.733,62.4247,62.6752,80433.0
2021-03-15 10:15:00,65.05,65.21,64.82,65.19,75218.0,62.6752,62.8293,62.4536,62.8101,75218.0
2021-03-15 10:20:00,65.18,65.46,65.14,65.43,69548.0,62.8004,63.0702,62.7619,63.0413,69548.0
2021-03-15 10:25:00,65.42,65.44,65.25,65.34,98542.0,63.0317,63.0509,62.8679,62.9546,98542.0
2021-03-15 10:30:00,65.36,65.66,65.34,65.57,139863.0,62.9739,63.2629,62.9546,63.1762,139863.0
2021-03-15 10:35:00,65.57,65.57,65.26,65.26,57499.0,63.1762,63.1762,62.8775,62.8775,57499.0
2021-03-15 10:40:00,65.26,65.32,65.04,65.05,123684.0,62.8775,62.9353,62.6655,62.6752,123684.0
2021-03-15 10:45:00,65.05,65.2,64.91,65.12,49196.0,62.6752,62.8197,62.5403,62.7426,49196.0
2021-03-15 10:50:00,65.09,65.12,64.96,65.07,47139.0,62.7137,62.7426,62.5885,62.6944,47139.0
2021-03-15 10:55:00,65.05,65.33,65.0,65.26,56490.0,62.6752,62.945,62.627,62.8775,56490.0
2021-03-15 11:00:00,65.26,65.4,65.2,65.3,36998.0,62.8775,63.0124,62.8197,62.9161,36998.0
2021-03-15 11:05:00,65.31,65.33,64.96,65.12,74248.0,62.9257,62.945,62.5885,62.7426,74248.0
2021-03-15 11:10:00,65.11,65.15,64.98,65.0,55747.0,62.733,62.7715,62.6077,62.627,55747.0
2021-03-15 11:15:00,65.01,65.1,64.98,65.07,79072.0,62.6366,62.7234,62.6077,62.6944,79072.0
2021-03-15 11:20:00,65.08,65.26,65.01,65.2,46549.0,62.7041,62.8775,62.6366,62.8197,46549.0
2021-03-15 11:25:00,65.2,65.31,64.95,64.98,66516.0,62.8197,62.9257,62.5788,62.6077,66516.0
2021-03-15 11:30:00,64.98,65.0,64.67,64.7,101392.0,62.6077,62.627,62.3091,62.338,101392.0
2021-03-15 11:35:00,64.7,64.83,64.6,64.82,42127.0,62.338,62.4632,62.2416,62.4536,42127.0
2021-03-15 11:40:00,64.82,65.24,64.81,65.2,40910.0,62.4536,62.8582,62.4439,62.8197,40910.0
2021-03-15 11:45:00,65.18,65.29,65.16,65.28,29109.0,62.8004,62.9064,62.7812,62.8968,29109.0
2021-03-15 11:50:00,65.27,65.28,65.08,65.09,57221.0,62.8871,62.8968,62.7041,62.7137,57221.0
2021-03-15 11:55:00,65.09,65.15,65.03,65.06,21413.0,62.7137,62.7715,62.6559,62.6848,21413.0
2021-03-15 12:00:00,65.04,65.16,65.02,65.11,15791.0,62.6655,62.7812,62.6463,62.733,15791.0
2021-03-15 12:05:00,65.11,65.13,64.85,64.88,36899.0,62.733,62.7523,62.4825,62.5114,36899.0
2021-03-15 12:10:00,64.89,64.91,64.85,64.85,38219.0,62.521,62.5403,62.4825,62.4825,38219.0
2021-03-15 12:15:00,64.87,64.91,64.73,64.89,25253.0,62.5017,62.5403,62.3669,62.521,25253.0
2021-03-15 12:20:00,64.89,64.93,64.81,64.88,50133.0,62.521,62.5596,62.4439,62.5114,50133.0
2021-03-15 12:25:00,64.88,64.97,64.88,64.94,23629.0,62.5114,62.5981,62.5114,62.5692,23629.0
2021-03-15 12:30:00,64.93,64.99,64.83,64.98,34754.0,62.5596,62.6174,62.4632,62.6077,34754.0
2021-03-15 12:35:00,64.96,65.07,64.83,64.9,34738.0,62.5885,62.6944,62.4632,62.5307,34738.0
2021-03-15 12:40:00,64.9,64.94,64.78,64.94,40629.0,62.5307,62.5692,62.415,62.5692,40629.0
2021-03-15 12:45:00,64.95,65.08,64.94,65.07,26102.0,62.5788,62.7041,62.5692,62.6944,26102.0
2021-03-15 12:50:00,65.08,65.2,65.06,65.18,13060.0,62.7041,62.8197,62.6848,62.8004,13060.0
2021-03-15 12:55:00,65.2,65.3,65.2,65.3,17672.0,62.8197,62.9161,62.8197,62.9161,17672.0
2021-03-15 13:00:00,65.31,65.41,65.31,65.41,20682.0,62.9257,63.022,62.9257,63.022,20682.0
2021-03-15 13:05:00,65.41,65.47,65.37,65.45,27274.0,63.022,63.0798,62.9835,63.0606,27274.0
2021-03-15 13:10:00,65.46,65.46,65.39,65.43,41764.0,63.0702,63.0702,63.0028,63.0413,41764.0
2021-03-15 13:15:00,65.45,65.6,65.4,65.44,120871.0,63.0606,63.2051,63.0124,63.0509,120871.0
2021-03-15 13:20:00,65.43,65.46,65.38,65.43,35944.0,63.0413,63.0702,62.9931,63.0413,35944.0
2021-03-15 13:25:00,65.41,65.54,65.38,65.5,24420.0,63.022,63.1473,62.9931,63.1087,24420.0
2021-03-15 13:30:00,65.51,65.52,65.43,65.46,22776.0,63.1184,63.128,63.0413,63.0702,22776.0
2021-03-15 13:35:00,65.47,65.48,65.38,65.42,22702.0,63.0798,63.0895,62.9931,63.0317,22702.0
2021-03-15 13:40:00,65.41,65.54,65.36,65.52,51447.0,63.022,63.1473,62.9739,63.128,51447.0
2021-03-15 13:45:00,65.52,65.55,65.47,65.53,17176.0,63.128,63.1569,63.0798,63.1377,17176.0
2021-03-15 13:50:00,65.53,65.62,65.5,65.51,57764.0,63.1377,63.2244,63.1087,63.1184,57764.0
2021-03-15 13:55:00,65.51,65.66,65.5,65.66,24203.0,63.1184,63.2629,63.1087,63.2629,24203.0
2021-03-15 14:00:00,65.67,65.7,65.54,65.59,24666.0,63.2725,63.3014,63.1473,63.1955,24666.0
2021-03-15 14:05:00,65.59,65.7,65.54,65.69,22308.0,63.1955,63.3014,63.1473,63.2918,22308.0
2021-03-15 14:10:00,65.69,65.72,65.4,65.7,152974.0,63.2918,63.3207,63.0124,63.3014,152974.0
2021-03-15 14:15:00,65.69,65.69,65.54,65.6,21506.0,63.2918,63.2918,63.1473,63.2051,21506.0
2021-03-15 14:20:00,65.6,65.62,65.52,65.62,37459.0,63.2051,63.2244,63.128,63.2244,37459.0
2021-03-15 14:25:00,65.61,65.71,65.55,65.71,50654.0,63.2147,63.3111,63.1569,63.3111,50654.0
2021-03-15 14:30:00,65.7,65.9,65.7,65.87,47068.0,63.3014,63.4941,63.3014,63.4652,47068.0
2021-03-15 14:35:00,65.88,66.16,65.85,66.14,111247.0,63.4749,63.7447,63.446,63.7254,111247.0
2021-03-15 14:40:00,66.15,66.18,66.0,66.03,108118.0,63.735,63.7639,63.5905,63.6194,108118.0
2021-03-15 14:45:00,66.05,66.05,65.87,65.93,53620.0,63.6387,63.6387,63.4652,63.5231,53620.0
2021-03-15 14:50:00,65.92,66.02,65.84,65.98,121501.0,63.5134,63.6098,63.4363,63.5712,121501.0
2021-03-15 14:55:00,66.0,66.0,65.83,65.86,48544.0,63.5905,63.5905,63.4267,63.4556,48544.0
2021-03-15 15:00:00,65.86,65.86,65.69,65.69,32293.0,63.4556,63.4556,63.2918,63.2918,32293.0
2021-03-15 15:05:00,65.71,65.79,65.63,65.73,39903.0,63.3111,63.3882,63.234,63.3304,39903.0
2021-03-15 15:10:00,65.73,65.73,65.47,65.5,63468.0,63.3304,63.3304,63.0798,63.1087,63468.0
2021-03-15 15:15:00,65.5,65.77,65.49,65.75,68529.0,63.1087,63.3689,63.0991,63.3496,68529.0
2021-03-15 15:20:00,65.75,65.8,65.7,65.72,37094.0,63.3496,63.3978,63.3014,63.3207,37094.0
2021-03-15 15:25:00,65.71,65.72,65.53,65.55,61567.0,63.3111,63.3207,63.1377,63.1569,61567.0
2021-03-15 15:30:00,65.55,65.63,65.47,65.59,109638.0,63.1569,63.234,63.0798,63.1955,109638.0
2021-03-15 15:35:00,65.59,65.67,65.48,65.63,106121.0,63.1955,63.2725,63.0895,63.234,106121.0
2021-03-15 15:40:00,65.62,65.84,65.56,65.83,106879.0,63.2244,63.4363,63.1666,63.4267,106879.0
2021-03-15 15:45:00,65.83,65.89,65.74,65.84,101415.0,63.4267,63.4845,63.34,63.4363,101415.0
2021-03-15 15:50:00,65.84,66.06,65.81,66.05,181859.0,63.4363,63.6483,63.4074,63.6387,181859.0
2021-03-15 15:55:00,66.06,66.23,66.03,66.2,348246.0,63.6483,63.8121,63.6194,63.7832,348246.0
2021-03-16 09:30:00,66.26,66.41,65.82,65.83,220300.0,63.841,63.9855,63.4171,63.4267,220300.0
2021-03-16 09:35:00,65.82,66.18,65.5,66.05,59227.0,63.4171,63.7639,63.1087,63.6387,59227.0
2021-03-16 09:40:00,66.07,66.37,66.04,66.05,65270.0,63.6579,63.947,63.629,63.6387,65270.0
2021-03-16 09:45:00,66.07,66.56,66.07,66.29,62860.0,63.6579,64.1301,63.6579,63.8699,62860.0
2021-03-16 09:50:00,66.28,66.62,66.28,66.44,56711.0,63.8603,64.1879,63.8603,64.0144,56711.0
2021-03-16 09:55:00,66.42,66.57,66.35,66.37,67023.0,63.9952,64.1397,63.9277,63.947,67023.0
2021-03-16 10:00:00,66.42,66.43,66.03,66.05,62110.0,63.9952,64.0048,63.6194,63.6387,62110.0
2021-03-16 10:05:00,66.02,66.02,64.95,65.11,216397.0,63.6098,63.6098,62.5788,62.733,216397.0
2021-03-16 10:10:00,65.12,65.44,65.06,65.4,57315.0,62.7426,63.0509,62.6848,63.0124,57315.0
2021-03-16 10:15:00,65.39,65.44,65.16,65.16,46584.0,63.0028,63.0509,62.7812,62.7812,46584.0
2021-03-16 10:20:00,65.16,65.24,64.94,64.98,56001.0,62.7812,62.8582,62.5692,62.6077,56001.0
2021-03-16 10:25:00,64.94,65.32,64.86,65.3,101878.0,62.5692,62.9353,62.4921,62.9161,101878.0
2021-03-16 10:30:00,65.33,65.55,65.31,65.52,42608.0,62.945,63.1569,62.9257,63.128,42608.0
2021-03-16 10:35:00,65.55,65.82,65.54,65.69,39378.0,63.1569,63.4171,63.1473,63.2918,39378.0
2021-03-16 10:40:00,65.67,65.68,65.36,65.5,32404.0,63.2725,63.2822,62.9739,63.1087,32404.0
2021-03-16 10:45:00,65.47,65.5,65.34,65.42,24849.0,63.0798,63.1087,62.9546,63.0317,24849.0
2021-03-16 10:50:00,65.43,65.51,65.33,65.4,22458.0,63.0413,63.1184,62.945,63.0124,22458.0
2021-03-16 10:55:00,65.4,65.43,65.31,65.31,24524.0,63.0124,63.0413,62.9257,62.9257,24524.0
2021-03-16 11:00:00,65.29,65.34,65.19,65.32,21369.0,62.9064,62.9546,62.8101,62.9353,21369.0
2021-03-16 11:05:00,65.35,65.67,65.31,65.66,28764.0,62.9642,63.2725,62.9257,63.2629,28764.0
2021-03-16 11:10:00,65.69,65.74,65.57,65.66,34706.0,63.2918,63.34,63.1762,63.2629,34706.0
2021-03-16 11:15:00,65.67,65.74,65.51,65.54,18965.0,63.2725,63.34,63.1184,63.1473,18965.0
2021-03-16 11:20:00,65.56,65.72,65.48,65.52,24484.0,63.1666,63.3207,63.0895,63.128,24484.0
2021-03-16 11:25:00,65.51,65.63,65.5,65.54,17504.0,63.1184,63.234,63.1087,63.1473,17504.0
2021-03-16 11:30:00,65.56,65.65,65.48,65.51,19912.0,63.1666,63.2533,63.0895,63.1184,19912.0
2021-03-16 11:35:00,65.5,65.56,65.38,65.41,10576.0,63.1087,63.1666,62.9931,63.022,10576.0
2021-03-16 11:40:00,65.41,65.43,65.29,65.31,10233.0,63.022,63.0413,62.9064,62.9257,10233.0
2021-03-16 11:45:00,65.31,65.32,65.16,65.22,16190.0,62.9257,62.9353,62.7812,62.839,16190.0
2021-03-16 11:50:00,65.24,65.25,65.16,65.24,11938.0,62.8582,62.8679,62.7812,62.8582,11938.0
2021-03-16 11:55:00,65.25,65.37,65.24,65.34,18509.0,62.8679,62.9835,62.8582,62.9546,18509.0
2021-03-16 12:00:00,65.36,65.36,65.24,65.3,15205.0,62.9739,62.9739,62.8582,62.9161,15205.0
2021-03-16 12:05:00,65.34,65.44,65.31,65.35,9015.0,62.9546,63.0509,62.9257,62.9642,9015.0
2021-03-16 12:10:00,65.34,65.36,65.26,65.31,11730.0,62.9546,62.9739,62.8775,62.9257,11730.0
2021-03-16 12:15:00,65.31,65.37,65.07,65.13,30992.0,62.9257,62.9835,62.6944,62.7523,30992.0
2021-03-16 12:20:00,65.14,65.18,65.02,65.02,17392.0,62.7619,62.8004,62.6463,62.6463,17392.0
2021-03-16 12:25:00,65.03,65.07,64.84,64.9,36476.0,62.6559,62.6944,62.4728,62.5307,36476.0
2021-03-16 12:30:00,64.87,65.08,64.86,65.06,20076.0,62.5017,62.7041,62.4921,62.6848,20076.0
2021-03-16 12:35:00,65.05,65.14,65.02,65.13,13928.0,62.6752,62.7619,62.6463,62.7523,13928.0
2021-03-16 12:40:00,65.13,65.14,65.0,65.02,32454.0,62.7523,62.7619,62.627,62.6463,32454.0
2021-03-16 12:45:00,65.02,65.03,64.93,64.95,18154.0,62.6463,62.6559,62.5596,62.5788,18154.0
2021-03-16 12:50:00,64.96,65.11,64.94,64.97,28185.0,62.5885,62.733,62.5692,62.5981,28185.0
2021-03-16 12:55:00,64.95,65.01,64.95,64.98,12819.0,62.5788,62.6366,62.5788,62.6077,12819.0
2021-03-16 13:00:00,64.98,65.06,64.94,65.02,19778.0,62.6077,62.6848,62.5692,62.6463,19778.0
2021-03-16 13:05:00,65.03,65.08,64.99,65.01,15934.0,62.6559,62.7041,62.6174,62.6366,15934.0
2021-03-16 13:10:00,65.01,65.03,64.96,64.96,13721.0,62.6366,62.6559,62.5885,62.5885,13721.0
2021-03-16 13:15:00,64.96,64.96,64.89,64.92,19523.0,62.5885,62.5885,62.521,62.5499,19523.0
2021-03-16 13:20:00,64.91,64.93,64.82,64.86,17142.0,62.5403,62.5596,62.4536,62.4921,17142.0
2021-03-16 13:25:00,64.85,64.98,64.84,64.89,15454.0,62.4825,62.6077,62.4728,62.521,15454.0
2021-03-16 13:30:00,64.89,64.89,64.74,64.78,32946.0,62.521,62.521,62.3765,62.415,32946.0
2021-03-16 13:35:00,64.78,64.8,64.6,64.69,62348.0,62.415,62.4343,62.2416,62.3283,62348.0
2021-03-16 13:40:00,64.69,64.75,64.65,64.65,30108.0,62.3283,62.3861,62.2898,62.2898,30108.0
2021-03-16 13:45:00,64.67,64.72,64.65,64.72,29099.0,62.3091,62.3572,62.2898,62.3572,29099.0
2021-03-16 13:50:00,64.71,64.79,64.65,64.69,16828.0,62.3476,62.4247,62.2898,62.3283,16828.0
2021-03-16 13:55:00,64.68,64.72,64.62,64.62,18541.0,62.3187,62.3572,62.2609,62.2609,18541.0
2021-03-16 14:00:00,64.63,64.83,64.49,64.82,32665.0,62.2705,62.4632,62.1356,62.4536,32665.0
2021-03-16 14:05:00,64.83,64.86,64.68,64.76,40955.0,62.4632,62.4921,62.3187,62.3958,40955.0
2021-03-16 14:10:00,64.72,64.79,64.7,64.77,17176.0,62.3572,62.4247,62.338,62.4054,17176.0
2021-03-16 14:15:00,64.76,64.87,64.72,64.72,23115.0,62.3958,62.5017,62.3572,62.3572,23115.0
2021-03-16 14:20:00,64.7,64.74,64.55,64.57,53601.0,62.338,62.3765,62.1934,62.2127,53601.0
2021-03-16 14:25:00,64.56,64.7,64.52,64.62,33410.0,62.2031,62.338,62.1645,62.2609,33410.0
2021-03-16 14:30:00,64.61,64.88,64.61,64.86,15128.0,62.2512,62.5114,62.2512,62.4921,15128.0
2021-03-16 14:35:00,64.83,64.87,64.73,64.75,25150.0,62.4632,62.5017,62.3669,62.3861,25150.0
2021-03-16 14:40:00,64.76,64.78,64.52,64.56,33001.0,62.3958,62.415,62.1645,62.2031,33001.0
2021-03-16 14:45:00,64.56,64.81,64.56,64.81,36536.0,62.2031,62.4439,62.2031,62.4439,36536.0
2021-03-16 14:50:00,64.81,65.06,64.81,65.06,29269.0,62.4439,62.6848,62.4439,62.6848,29269.0
2021-03-16 14:55:00,65.05,65.15,64.95,65.07,27211.0,62.6752,62.7715,62.5788,62.6944,27211.0
2021-03-16 15:00:00,65.04,65.05,64.83,64.94,25065.0,62.6655,62.6752,62.4632,62.5692,25065.0
2021-03-16 15:05:00,64.95,65.06,64.93,65.04,15605.0,62.5788,62.6848,62.5596,62.6655,15605.0
2021-03-16 15:10:00,65.05,65.21,65.04,65.17,30665.0,62.6752,62.8293,62.6655,62.7908,30665.0
2021-03-16 15:15:00,65.18,65.24,65.18,65.23,27866.0,62.8004,62.8582,62.8004,62.8486,27866.0
2021-03-16 15:20:00,65.23,65.23,65.12,65.2,22639.0,62.8486,62.8486,62.7426,62.8197,22639.0
2021-03-16 15:25:00,65.19,65.22,65.12,65.16,19189.0,62.8101,62.839,62.7426,62.7812,19189.0
2021-03-16 15:30:00,65.17,65.3,65.14,65.23,28827.0,62.7908,62.9161,62.7619,62.8486,28827.0
2021-03-16 15:35:00,65.23,65.26,65.16,65.18,27801.0,62.8486,62.8775,62.7812,62.8004,27801.0
2021-03-16 15:40:00,65.18,65.2,64.96,65.01,39953.0,62.8004,62.8197,62.5885,62.6366,39953.0
2021-03-16 15:45:00,65.0,65.15,65.0,65.02,45778.0,62.627,62.7715,62.627,62.6463,45778.0
2021-03-16 15:50:00,65.0,65.09,64.97,65.08,95256.0,62.627,62.7137,62.5981,62.7041,95256.0
2021-03-16 15:55:00,65.08,65.12,64.94,64.96,134749.0,62.7041,62.7426,62.5692,62.5885,134749.0
2021-03-17 09:30:00,64.35,65.0,64.35,64.69,51472.0,62.0007,62.627,62.0007,62.3283,51472.0
2021-03-17 09:35:00,64.77,65.28,64.63,65.28,17617.0,62.4054,62.8968,62.2705,62.8968,17617.0
2021-03-17 09:40:00,65.23,65.57,65.11,65.51,29269.0,62.8486,63.1762,62.733,63.1184,29269.0
2021-03-17 09:45:00,65.47,65.53,65.25,65.27,33483.0,63.0798,63.1377,62.8679,62.8871,33483.0
2021-03-17 09:50:00,65.29,65.45,65.1,65.43,37146.0,62.9064,63.0606,62.7234,63.0413,37146.0
2021-03-17 09:55:00,65.42,65.55,65.31,65.42,19345.0,63.0317,63.1569,62.9257,63.0317,19345.0
2021-03-17 10:00:00,65.44,65.48,65.28,65.3,18953.0,63.0509,63.0895,62.8968,62.9161,18953.0
2021-03-17 10:05:00,65.28,65.29,65.02,65.06,32281.0,62.8968,62.9064,62.6463,62.6848,32281.0
2021-03-17 10:10:00,65.06,65.09,64.89,64.98,16085.0,62.6848,62.7137,62.521,62.6077,16085.0
2021-03-17 10:15:00,65.01,65.01,64.88,64.89,7951.0,62.6366,62.6366,62.5114,62.521,7951.0
2021-03-17 10:20:00,64.89,64.91,64.7,64.85,18082.0,62.521,62.5403,62.338,62.4825,18082.0
2021-03-17 10:25:00,64.87,65.04,64.84,64.95,8471.0,62.5017,62.6655,62.4728,62.5788,8471.0
2021-03-17 10:30:00,64.91,65.07,64.91,64.97,34022.0,62.5403,62.6944,62.5403,62.5981,34022.0
2021-03-17 10:35:00,64.95,64.97,64.66,64.77,20291.0,62.5788,62.5981,62.2994,62.4054,20291.0
2021-03-17 10:40:00,64.75,64.75,64.49,64.49,26895.0,62.3861,62.3861,62.1356,62.1356,26895.0
2021-03-17 10:45:00,64.44,64.56,64.43,64.56,14771.0,62.0874,62.2031,62.0778,62.2031,14771.0
2021-03-17 10:50:00,64.53,64.67,64.47,64.59,18326.0,62.1742,62.3091,62.1164,62.232,18326.0
2021-03-17 10:55:00,64.59,64.65,64.5,64.5,11267.0,62.232,62.2898,62.1453,62.1453,11267.0
2021-03-17 11:00:00,64.5,64.56,64.4,64.47,24408.0,62.1453,62.2031,62.0489,62.1164,24408.0
2021-03-17 11:05:00,64.5,64.78,64.5,64.76,13279.0,62.1453,62.415,62.1453,62.3958,13279.0
2021-03-17 11:10:00,64.82,64.88,64.72,64.74,11472.0,62.4536,62.5114,62.3572,62.3765,11472.0
2021-03-17 11:15:00,64.75,64.78,64.62,64.65,8759.0,62.3861,62.415,62.2609,62.2898,8759.0
2021-03-17 11:20:00,64.66,64.66,64.52,64.62,15717.0,62.2994,62.2994,62.1645,62.2609,15717.0
2021-03-17 11:25:00,64.62,64.72,64.6,64.64,32890.0,62.2609,62.3572,62.2416,62.2801,32890.0
2021-03-17 11:30:00,64.63,64.85,64.63,64.82,27696.0,62.2705,62.4825,62.2705,62.4536,27696.0
2021-03-17 11:35:00,64.86,64.92,64.69,64.71,11836.0,62.4921,62.5499,62.3283,62.3476,11836.0
2021-03-17 11:40:00,64.7,64.79,64.68,64.78,6255.0,62.338,62.4247,62.3187,62.415,6255.0
2021-03-17 11:45:00,64.76,64.83,64.72,64.8,10419.0,62.3958,62.4632,62.3572,62.4343,10419.0
2021-03-17 11:50:00,64.79,64.89,64.69,64.73,16876.0,62.4247,62.521,62.3283,62.3669,16876.0
2021-03-17 11:55:00,64.73,64.82,64.72,64.81,7921.0,62.3669,62.4536,62.3572,62.4439,7921.0
2021-03-17 12:00:00,64.81,64.89,64.81,64.82,11553.0,62.4439,62.521,62.4439,62.4536,11553.0
2021-03-17 12:05:00,64.84,64.9,64.81,64.9,26916.0,62.4728,62.5307,62.4439,62.5307,26916.0
2021-03-17 12:10:00,64.89,64.91,64.76,64.76,7133.0,62.521,62.5403,62.3958,62.3958,7133.0
2021-03-17 12:15:00,64.77,64.83,64.72,64.78,12662.0,62.4054,62.4632,62.3572,62.415,12662.0
2021-03-17 12:20:00,64.8,64.8,64.71,64.73,5259.0,62.4343,62.4343,62.3476,62.3669,5259.0
2021-03-17 12:25:00,64.7,64.8,64.68,64.73,6854.0,62.338,62.4343,62.3187,62.3669,6854.0
2021-03-17 12:30:00,64.71,64.72,64.55,64.56,9310.0,62.3476,62.3572,62.1934,62.2031,9310.0
2021-03-17 12:35:00,64.59,64.69,64.56,64.67,10233.0,62.232,62.3283,62.2031,62.3091,10233.0
2021-03-17 12:40:00,64.66,64.69,64.62,64.66,10295.0,62.2994,62.3283,62.2609,62.2994,10295.0
2021-03-17 12:45:00,64.66,64.68,64.55,64.58,8429.0,62.2994,62.3187,62.1934,62.2223,8429.0
2021-03-17 12:50:00,64.57,64.67,64.53,64.63,9367.0,62.2127,62.3091,62.1742,62.2705,9367.0
2021-03-17 12:55:00,64.62,64.66,64.57,64.62,11562.0,62.2609,62.2994,62.2127,62.2609,11562.0
2021-03-17 13:00:00,64.61,64.77,64.56,64.73,13218.0,62.2512,62.4054,62.2031,62.3669,13218.0
2021-03-17 13:05:00,64.72,64.74,64.64,64.67,5890.0,62.3572,62.3765,62.2801,62.3091,5890.0
2021-03-17 13:10:00,64.67,64.73,64.66,64.69,4918.0,62.3091,62.3669,62.2994,62.3283,4918.0
2021-03-17 13:15:00,64.67,64.72,64.62,64.72,10094.0,62.3091,62.3572,62.2609,62.3572,10094.0
2021-03-17 13:20:00,64.71,64.86,64.7,64.79,43321.0,62.3476,62.4921,62.338,62.4247,43321.0
2021-03-17 13:25:00,64.81,64.88,64.76,64.85,13993.0,62.4439,62.5114,62.3958,62.4825,13993.0
2021-03-17 13:30:00,64.84,64.87,64.77,64.77,13285.0,62.4728,62.5017,62.4054,62.4054,13285.0
2021-03-17 13:35:00,64.78,64.84,64.68,64.73,11971.0,62.415,62.4728,62.3187,62.3669,11971.0
2021-03-17 13:40:00,64.71,64.72,64.65,64.66,7481.0,62.3476,62.3572,62.2898,62.2994,7481.0
2021-03-17 13:45:00,64.66,64.69,64.62,64.64,12109.0,62.2994,62.3283,62.2609,62.2801,12109.0
2021-03-17 13:50:00,64.63,64.72,64.61,64.67,13796.0,62.2705,62.3572,62.2512,62.3091,13796.0
2021-03-17 13:55:00,64.66,64.77,64.64,64.77,10381.0,62.2994,62.4054,62.2801,62.4054,10381.0
2021-03-17 14:00:00,64.78,65.24,64.77,64.95,34391.0,62.415,62.8582,62.4054,62.5788,34391.0
2021-03-17 14:05:00,64.95,65.15,64.83,65.11,34997.0,62.5788,62.7715,62.4632,62.733,34997.0
2021-03-17 14:10:00,65.12,65.34,65.12,65.29,22408.0,62.7426,62.9546,62.7426,62.9064,22408.0
2021-03-17 14:15:00,65.32,65.35,65.14,65.23,27939.0,62.9353,62.9642,62.7619,62.8486,27939.0
2021-03-17 14:20:00,65.24,65.29,65.18,65.19,16480.0,62.8582,62.9064,62.8004,62.8101,16480.0
2021-03-17 14:25:00,65.2,65.32,65.11,65.15,23874.0,62.8197,62.9353,62.733,62.7715,23874.0
2021-03-17 14:30:00,65.14,65.24,65.05,65.18,43222.0,62.7619,62.8582,62.6752,62.8004,43222.0
2021-03-17 14:35:00,65.19,65.4,65.18,65.3,36120.0,62.8101,63.0124,62.8004,62.9161,36120.0
2021-03-17 14:40:00,65.33,65.57,65.31,65.57,28154.0,62.945,63.1762,62.9257,63.1762,28154.0
2021-03-17 14:45:00,65.59,65.59,65.43,65.48,35676.0,63.1955,63.1955,63.0413,63.0895,35676.0
2021-03-17 14:50:00,65.46,65.59,65.42,65.53,25378.0,63.0702,63.1955,63.0317,63.1377,25378.0
2021-03-17 14:55:00,65.53,65.62,65.51,65.57,43453.0,63.1377,63.2244,63.1184,63.1762,43453.0
2021-03-17 15:00:00,65.58,65.66,65.56,65.65,29790.0,63.1858,63.2629,63.1666,63.2533,29790.0
2021-03-17 15:05:00,65.65,65.65,65.54,65.56,20465.0,63.2533,63.2533,63.1473,63.1666,20465.0
2021-03-17 15:10:00,65.57,65.57,65.24,65.3,36828.0,63.1762,63.1762,62.8582,62.9161,36828.0
2021-03-17 15:15:00,65.32,65.47,65.29,65.31,15330.0,62.9353,63.0798,62.9064,62.9257,15330.0
2021-03-17 15:20:00,65.3,65.37,65.25,65.29,32097.0,62.9161,62.9835,62.8679,62.9064,32097.0
2021-03-17 15:25:00,65.29,65.34,65.23,65.27,21007.0,62.9064,62.9546,62.8486,62.8871,21007.0
2021-03-17 15:30:00,65.26,65.45,65.26,65.4,23291.0,62.8775,63.0606,62.8775,63.0124,23291.0
2021-03-17 15:35:00,65.36,65.42,65.33,65.36,36645.0,62.9739,63.0317,62.945,62.9739,36645.0
2021-03-17 15:40:00,65.35,65.48,65.33,65.41,38625.0,62.9642,63.0895,62.945,63.022,38625.0
2021-03-17 15:45:00,65.42,65.81,65.42,65.8,106505.0,63.0317,63.4074,63.0317,63.3978,106505.0
2021-03-17 15:50:00,65.8,65.96,65.71,65.94,177802.0,63.3978,63.552,63.3111,63.5327,177802.0
2021-03-17 15:55:00,65.95,66.0,65.85,65.93,218800.0,63.5423,63.5905,63.446,63.5231,218800.0
2021-03-18 09:30:00,65.9,65.9,65.18,65.5,77756.0,63.4941,63.4941,62.8004,63.1087,77756.0
2021-03-18 09:35:00,65.55,65.57,65.22,65.53,74072.0,63.1569,63.1762,62.839,63.1377,74072.0
2021-03-18 09:40:00,65.53,65.54,65.33,65.45,46836.0,63.1377,63.1473,62.945,63.0606,46836.0
2021-03-18 09:45:00,65.41,65.41,64.94,64.96,44122.0,63.022,63.022,62.5692,62.5885,44122.0
2021-03-18 09:50:00,64.9,65.16,64.72,65.05,42507.0,62.5307,62.7812,62.3572,62.6752,42507.0
2021-03-18 09:55:00,65.01,65.21,64.94,65.05,13466.0,62.6366,62.8293,62.5692,62.6752,13466.0
2021-03-18 10:00:00,65.07,65.13,64.8,64.89,17901.0,62.6944,62.7523,62.4343,62.521,17901.0
2021-03-18 10:05:00,64.87,65.05,64.81,64.94,22760.0,62.5017,62.6752,62.4439,62.5692,22760.0
2021-03-18 10:10:00,64.92,65.05,64.83,65.05,23584.0,62.5499,62.6752,62.4632,62.6752,23584.0
2021-03-18 10:15:00,65.08,65.14,64.89,65.07,34274.0,62.7041,62.7619,62.521,62.6944,34274.0
2021-03-18 10:20:00,65.06,65.35,65.02,65.24,22079.0,62.6848,62.9642,62.6463,62.8582,22079.0
2021-03-18 10:25:00,65.23,65.42,65.22,65.41,14853.0,62.8486,63.0317,62.839,63.022,14853.0
2021-03-18 10:30:00,65.38,65.54,65.29,65.41,42454.0,62.9931,63.1473,62.9064,63.022,42454.0
2021-03-18 10:35:00,65.37,65.66,65.37,65.57,13868.0,62.9835,63.2629,62.9835,63.1762,13868.0
2021-03-18 10:40:00,65.54,65.55,65.37,65.4,16792.0,63.1473,63.1569,62.9835,63.0124,16792.0
2021-03-18 10:45:00,65.46,65.5,65.37,65.38,16931.0,63.0702,63.1087,62.9835,62.9931,16931.0
2021-03-18 10:50:00,65.38,65.42,65.27,65.32,7631.0,62.9931,63.0317,62.8871,62.9353,7631.0
2021-03-18 10:55:00,65.35,65.41,65.26,65.34,17173.0,62.9642,63.022,62.8775,62.9546,17173.0
2021-03-18 11:00:00,65.35,65.53,65.35,65.53,12152.0,62.9642,63.1377,62.9642,63.1377,12152.0
2021-03-18 11:05:00,65.59,65.77,65.55,65.75,14767.0,63.1955,63.3689,63.1569,63.3496,14767.0
2021-03-18 11:10:00,65.75,65.82,65.68,65.68,18016.0,63.3496,63.4171,63.2822,63.2822,18016.0
2021-03-18 11:15:00,65.68,65.77,65.64,65.7,9889.0,63.2822,63.3689,63.2436,63.3014,9889.0
2021-03-18 11:20:00,65.7,65.78,65.7,65.77,9171.0,63.3014,63.3785,63.3014,63.3689,9171.0
2021-03-18 11:25:00,65.75,65.76,65.64,65.66,22556.0,63.3496,63.3593,63.2436,63.2629,22556.0
2021-03-18 11:30:00,65.68,65.86,65.63,65.84,21969.0,63.2822,63.4556,63.234,63.4363,21969.0
2021-03-18 11:35:00,65.83,65.83,65.69,65.72,10601.0,63.4267,63.4267,63.2918,63.3207,10601.0
2021-03-18 11:40:00,65.72,65.72,65.65,65.69,9557.0,63.3207,63.3207,63.2533,63.2918,9557.0
2021-03-18 11:45:00,65.72,65.74,65.64,65.65,6933.0,63.3207,63.34,63.2436,63.2533,6933.0
2021-03-18 11:50:00,65.67,65.76,65.66,65.72,5622.0,63.2725,63.3593,63.2629,63.3207,5622.0
2021-03-18 11:55:00,65.72,65.84,65.69,65.82,5577.0,63.3207,63.4363,63.2918,63.4171,5577.0
2021-03-18 12:00:00,65.78,65.9,65.72,65.76,22619.0,63.3785,63.4941,63.3207,63.3593,22619.0
2021-03-18 12:05:00,65.78,65.8,65.68,65.74,5408.0,63.3785,63.3978,63.2822,63.34,5408.0
2021-03-18 12:10:00,65.75,65.89,65.74,65.89,3700.0,63.3496,63.4845,63.34,63.4845,3700.0
2021-03-18 12:15:00,65.89,65.89,65.66,65.67,15986.0,63.4845,63.4845,63.2629,63.2725,15986.0
2021-03-18 12:20:00,65.7,65.73,65.67,65.69,13456.0,63.3014,63.3304,63.2725,63.2918,13456.0
2021-03-18 12:25:00,65.69,65.89,65.68,65.88,13611.0,63.2918,63.4845,63.2822,63.4749,13611.0
2021-03-18 12:30:00,65.87,65.89,65.76,65.85,18093.0,63.4652,63.4845,63.3593,63.446,18093.0
2021-03-18 12:35:00,65.85,65.88,65.8,65.84,8065.0,63.446,63.4749,63.3978,63.4363,8065.0
2021-03-18 12:40:00,65.84,65.87,65.78,65.8,10479.0,63.4363,63.4652,63.3785,63.3978,10479.0
2021-03-18 12:45:00,65.8,65.85,65.8,65.85,19268.0,63.3978,63.446,63.3978,63.446,19268.0
2021-03-18 12:50:00,65.84,65.85,65.78,65.85,16102.0,63.4363,63.446,63.3785,63.446,16102.0
2021-03-18 12:55:00,65.85,65.85,65.69,65.77,33726.0,63.446,63.446,63.2918,63.3689,33726.0
2021-03-18 13:00:00,65.79,65.94,65.75,65.92,31431.0,63.3882,63.5327,63.3496,63.5134,31431.0
2021-03-18 13:05:00,65.93,66.2,65.93,66.1,48572.0,63.5231,63.7832,63.5231,63.6868,48572.0
2021-03-18 13:10:00,66.09,66.21,65.99,66.13,36569.0,63.6772,63.7928,63.5809,63.7157,36569.0
2021-03-18 13:15:00,66.13,66.19,66.03,66.09,16674.0,63.7157,63.7736,63.6194,63.6772,16674.0
2021-03-18 13:20:00,66.07,66.1,65.96,65.98,16721.0,63.6579,63.6868,63.552,63.5712,16721.0
2021-03-18 13:25:00,65.98,66.06,65.86,65.92,30311.0,63.5712,63.6483,63.4556,63.5134,30311.0
2021-03-18 13:30:00,65.91,65.91,65.78,65.9,24349.0,63.5038,63.5038,63.3785,63.4941,24349.0
2021-03-18 13:35:00,65.89,65.9,65.75,65.81,14843.0,63.4845,63.4941,63.3496,63.4074,14843.0
2021-03-18 13:40:00,65.84,65.85,65.76,65.81,6117.0,63.4363,63.446,63.3593,63.4074,6117.0
2021-03-18 13:45:00,65.8,65.82,65.74,65.77,7335.0,63.3978,63.4171,63.34,63.3689,7335.0
2021-03-18 13:50:00,65.76,65.83,65.76,65.81,8666.0,63.3593,63.4267,63.3593,63.4074,8666.0
2021-03-18 13:55:00,65.82,65.83,65.79,65.8,14266.0,63.4171,63.4267,63.3882,63.3978,14266.0
2021-03-18 14:00:00,65.8,65.81,65.61,65.63,14288.0,63.3978,63.4074,63.2147,63.234,14288.0
2021-03-18 14:05:00,65.63,65.68,65.55,65.58,10546.0,63.234,63.2822,63.1569,63.1858,10546.0
2021-03-18 14:10:00,65.57,65.57,65.36,65.49,13989.0,63.1762,63.1762,62.9739,63.0991,13989.0
2021-03-18 14:15:00,65.47,65.47,65.24,65.28,22160.0,63.0798,63.0798,62.8582,62.8968,22160.0
2021-03-18 14:20:00,65.27,65.35,65.22,65.32,12479.0,62.8871,62.9642,62.839,62.9353,12479.0
2021-03-18 14:25:00,65.31,65.35,65.19,65.2,14382.0,62.9257,62.9642,62.8101,62.8197,14382.0
2021-03-18 14:30:00,65.17,65.27,65.0,65.04,26378.0,62.7908,62.8871,62.627,62.6655,26378.0
2021-03-18 14:35:00,65.05,65.16,64.92,65.11,35639.0,62.6752,62.7812,62.5499,62.733,35639.0
2021-03-18 14:40:00,65.1,65.14,64.97,65.13,65088.0,62.7234,62.7619,62.5981,62.7523,65088.0
2021-03-18 14:45:00,65.14,65.43,65.14,65.43,26579.0,62.7619,63.0413,62.7619,63.0413,26579.0
2021-03-18 14:50:00,65.43,65.64,65.34,65.62,77288.0,63.0413,63.2436,62.9546,63.2244,77288.0
2021-03-18 14:55:00,65.63,65.7,65.52,65.53,24957.0,63.234,63.3014,63.128,63.1377,24957.0
2021-03-18 15:00:00,65.53,65.53,65.39,65.42,21724.0,63.1377,63.1377,63.0028,63.0317,21724.0
2021-03-18 15:05:00,65.4,65.4,65.21,65.37,24825.0,63.0124,63.0124,62.8293,62.9835,24825.0
2021-03-18 15:10:00,65.38,65.41,65.16,65.31,33150.0,62.9931,63.022,62.7812,62.9257,33150.0
2021-03-18 15:15:00,65.3,65.37,65.16,65.2,26078.0,62.9161,62.9835,62.7812,62.8197,26078.0
2021-03-18 15:20:00,65.17,65.17,64.97,64.97,19685.0,62.7908,62.7908,62.5981,62.5981,19685.0
2021-03-18 15:25:00,64.99,65.18,64.93,65.14,34956.0,62.6174,62.8004,62.5596,62.7619,34956.0
2021-03-18 15:30:00,65.14,65.17,64.95,64.95,32610.0,62.7619,62.7908,62.5788,62.5788,32610.0
2021-03-18 15:35:00,64.95,64.99,64.84,64.86,53604.0,62.5788,62.6174,62.4728,62.4921,53604.0
2021-03-18 15:40:00,64.86,64.89,64.7,64.76,114876.0,62.4921,62.521,62.338,62.3958,114876.0
2021-03-18 15:45:00,64.79,64.83,64.58,64.63,81953.0,62.4247,62.4632,62.2223,62.2705,81953.0
2021-03-18 15:50:00,64.62,64.83,64.57,64.73,108111.0,62.2609,62.4632,62.2127,62.3669,108111.0
2021-03-18 15:55:00,64.73,64.96,64.73,64.79,190000.0,62.3669,62.5885,62.3669,62.4247,190000.0
2021-03-19 09:30:00,64.58,64.68,64.28,64.34,284835.0,62.2223,62.3187,61.9333,61.9911,284835.0
2021-03-19 09:35:00,64.33,64.45,64.06,64.21,40043.0,61.9815,62.0971,61.7213,61.8658,40043.0
2021-03-19 09:40:00,64.19,64.19,63.7,63.86,87634.0,61.8466,61.8466,61.3745,61.5286,87634.0
2021-03-19 09:45:00,63.83,64.04,63.7,63.91,34496.0,61.4997,61.7021,61.3745,61.5768,34496.0
2021-03-19 09:50:00,63.97,64.7,63.9,64.6,69026.0,61.6346,62.338,61.5672,62.2416,69026.0
2021-03-19 09:55:00,64.54,64.61,64.37,64.49,29028.0,62.1838,62.2512,62.02,62.1356,29028.0
2021-03-19 10:00:00,64.48,64.55,64.39,64.5,25411.0,62.126,62.1934,62.0393,62.1453,25411.0
2021-03-19 10:05:00,64.51,64.58,64.34,64.58,97971.0,62.1549,62.2223,61.9911,62.2223,97971.0
2021-03-19 10:10:00,64.59,64.72,64.48,64.72,26418.0,62.232,62.3572,62.126,62.3572,26418.0
2021-03-19 10:15:00,64.69,64.94,64.61,64.92,28055.0,62.3283,62.5692,62.2512,62.5499,28055.0
2021-03-19 10:20:00,64.94,65.02,64.71,64.77,107106.0,62.5692,62.6463,62.3476,62.4054,107106.0
2021-03-19 10:25:00,64.77,64.95,64.77,64.84,40371.0,62.4054,62.5788,62.4054,62.4728,40371.0
2021-03-19 10:30:00,64.8,64.83,64.28,64.33,59277.0,62.4343,62.4632,61.9333,61.9815,59277.0
2021-03-19 10:35:00,64.38,64.7,64.37,64.7,44158.0,62.0296,62.338,62.02,62.338,44158.0
2021-03-19 10:40:00,64.69,64.78,64.62,64.76,37827.0,62.3283,62.415,62.2609,62.3958,37827.0
2021-03-19 10:45:00,64.76,64.87,64.72,64.85,29312.0,62.3958,62.5017,62.3572,62.4825,29312.0
2021-03-19 10:50:00,64.85,64.92,64.71,64.77,47908.0,62.4825,62.5499,62.3476,62.4054,47908.0
2021-03-19 10:55:00,64.72,64.73,64.55,64.62,32081.0,62.3572,62.3669,62.1934,62.2609,32081.0
2021-03-19 11:00:00,64.62,64.77,64.57,64.69,56949.0,62.2609,62.4054,62.2127,62.3283,56949.0
2021-03-19 11:05:00,64.7,64.76,64.44,64.45,37206.0,62.338,62.3958,62.0874,62.0971,37206.0
2021-03-19 11:10:00,64.45,64.46,64.23,64.39,60186.0,62.0971,62.1067,61.8851,62.0393,60186.0
2021-03-19 11:15:00,64.41,64.47,64.37,64.38,28650.0,62.0585,62.1164,62.02,62.0296,28650.0
2021-03-19 11:20:00,64.37,64.38,64.12,64.14,52899.0,62.02,62.0296,61.7791,61.7984,52899.0
2021-03-19 11:25:00,64.13,64.17,64.03,64.11,61689.0,61.7888,61.8273,61.6924,61.7695,61689.0
2021-03-19 11:30:00,64.11,64.29,64.01,64.29,61696.0,61.7695,61.9429,61.6731,61.9429,61696.0
2021-03-19 11:35:00,64.3,64.47,64.27,64.46,45894.0,61.9526,62.1164,61.9237,62.1067,45894.0
2021-03-19 11:40:00,64.46,64.63,64.44,64.59,24855.0,62.1067,62.2705,62.0874,62.232,24855.0
2021-03-19 11:45:00,64.54,64.6,64.48,64.56,17226.0,62.1838,62.2416,62.126,62.2031,17226.0
2021-03-19 11:50:00,64.52,64.67,64.48,64.65,23294.0,62.1645,62.3091,62.126,62.2898,23294.0
2021-03-19 11:55:00,64.63,64.75,64.6,64.69,38890.0,62.2705,62.3861,62.2416,62.3283,38890.0
2021-03-19 12:00:00,64.7,64.87,64.7,64.75,17806.0,62.338,62.5017,62.338,62.3861,17806.0
2021-03-19 12:05:00,64.74,64.76,64.68,64.75,15993.0,62.3765,62.3958,62.3187,62.3861,15993.0
2021-03-19 12:10:00,64.75,64.75,64.58,64.64,16491.0,62.3861,62.3861,62.2223,62.2801,16491.0
2021-03-19 12:15:00,64.63,64.83,64.6,64.74,14360.0,62.2705,62.4632,62.2416,62.3765,14360.0
2021-03-19 12:20:00,64.72,64.78,64.69,64.77,16186.0,62.3572,62.415,62.3283,62.4054,16186.0
2021-03-19 12:25:00,64.78,64.79,64.63,64.64,11685.0,62.415,62.4247,62.2705,62.2801,11685.0
2021-03-19 12:30:00,64.63,64.69,64.58,64.6,12526.0,62.2705,62.3283,62.2223,62.2416,12526.0
2021-03-19 12:35:00,64.6,64.64,64.58,64.6,13429.0,62.2416,62.2801,62.2223,62.2416,13429.0
2021-03-19 12:40:00,64.61,64.74,64.61,64.64,33801.0,62.2512,62.3765,62.2512,62.2801,33801.0
2021-03-19 12:45:00,64.64,64.76,64.64,64.67,26147.0,62.2801,62.3958,62.2801,62.3091,26147.0
2021-03-19 12:50:00,64.68,64.71,64.65,64.65,13779.0,62.3187,62.3476,62.2898,62.2898,13779.0
2021-03-19 12:55:00,64.64,64.66,64.42,64.45,43091.0,62.2801,62.2994,62.0682,62.0971,43091.0
2021-03-19 13:00:00,64.44,64.46,64.3,64.42,25854.0,62.0874,62.1067,61.9526,62.0682,25854.0
2021-03-19 13:05:00,64.42,64.45,64.31,64.45,21212.0,62.0682,62.0971,61.9622,62.0971,21212.0
2021-03-19 13:10:00,64.44,64.44,64.31,64.37,30144.0,62.0874,62.0874,61.9622,62.02,30144.0
2021-03-19 13:15:00,64.38,64.45,64.32,64.38,24531.0,62.0296,62.0971,61.9718,62.0296,24531.0
2021-03-19 13:20:00,64.38,64.44,64.38,64.43,52564.0,62.0296,62.0874,62.0296,62.0778,52564.0
2021-03-19 13:25:00,64.42,64.46,64.35,64.38,27145.0,62.0682,62.1067,62.0007,62.0296,27145.0
2021-03-19 13:30:00,64.38,64.4,64.14,64.22,40422.0,62.0296,62.0489,61.7984,61.8755,40422.0
2021-03-19 13:35:00,64.24,64.36,64.18,64.29,33197.0,61.8947,62.0104,61.8369,61.9429,33197.0
2021-03-19 13:40:00,64.31,64.43,64.31,64.43,15664.0,61.9622,62.0778,61.9622,62.0778,15664.0
2021-03-19 13:45:00,64.43,64.48,64.35,64.44,24724.0,62.0778,62.126,62.0007,62.0874,24724.0
2021-03-19 13:50:00,64.43,64.49,64.41,64.48,15198.0,62.0778,62.1356,62.0585,62.126,15198.0
2021-03-19 13:55:00,64.48,64.48,64.36,64.44,19627.0,62.126,62.126,62.0104,62.0874,19627.0
2021-03-19 14:00:00,64.44,64.48,64.4,64.41,17241.0,62.0874,62.126,62.0489,62.0585,17241.0
2021-03-19 14:05:00,64.43,64.5,64.4,64.42,23992.0,62.0778,62.1453,62.0489,62.0682,23992.0
2021-03-19 14:10:00,64.42,64.47,64.38,64.47,14356.0,62.0682,62.1164,62.0296,62.1164,14356.0
2021-03-19 14:15:00,64.46,64.46,64.31,64.32,30504.0,62.1067,62.1067,61.9622,61.9718,30504.0
2021-03-19 14:20:00,64.33,64.38,64.29,64.36,44715.0,61.9815,62.0296,61.9429,62.0104,44715.0
2021-03-19 14:25:00,64.35,64.43,64.32,64.43,14656.0,62.0007,62.0778,61.9718,62.0778,14656.0
2021-03-19 14:30:00,64.43,64.48,64.38,64.38,14511.0,62.0778,62.126,62.0296,62.0296,14511.0
2021-03-19 14:35:00,64.39,64.46,64.27,64.34,64465.0,62.0393,62.1067,61.9237,61.9911,64465.0
2021-03-19 14:40:00,64.37,64.47,64.37,64.44,43595.0,62.02,62.1164,62.02,62.0874,43595.0
2021-03-19 14:45:00,64.44,64.45,64.31,64.33,21697.0,62.0874,62.0971,61.9622,61.9815,21697.0
2021-03-19 14:50:00,64.33,64.38,64.26,64.3,20164.0,61.9815,62.0296,61.914,61.9526,20164.0
2021-03-19 14:55:00,64.28,64.48,64.28,64.48,34725.0,61.9333,62.126,61.9333,62.126,34725.0
2021-03-19 15:00:00,64.47,64.47,64.4,64.42,24046.0,62.1164,62.1164,62.0489,62.0682,24046.0
2021-03-19 15:05:00,64.43,64.46,64.29,64.29,32111.0,62.0778,62.1067,61.9429,61.9429,32111.0
2021-03-19 15:10:00,64.28,64.32,64.23,64.31,47845.0,61.9333,61.9718,61.8851,61.9622,47845.0
2021-03-19 15:15:00,64.31,64.31,64.21,64.23,40222.0,61.9622,61.9622,61.8658,61.8851,40222.0
2021-03-19 15:20:00,64.23,64.28,64.16,64.19,50497.0,61.8851,61.9333,61.8177,61.8466,50497.0
2021-03-19 15:25:00,64.19,64.25,64.11,64.15,38315.0,61.8466,61.9044,61.7695,61.808,38315.0
2021-03-19 15:30:00,64.15,64.2,64.06,64.12,70288.0,61.808,61.8562,61.7213,61.7791,70288.0
2021-03-19 15:35:00,64.12,64.18,64.04,64.06,114181.0,61.7791,61.8369,61.7021,61.7213,114181.0
2021-03-19 15:40:00,64.06,64.18,64.04,64.08,118989.0,61.7213,61.8369,61.7021,61.7406,118989.0
2021-03-19 15:45:00,64.09,64.11,63.82,63.94,155618.0,61.7502,61.7695,61.4901,61.6057,155618.0
2021-03-19 15:50:00,63.93,64.05,63.82,63.9,233644.0,61.5961,61.7117,61.4901,61.5672,233644.0
2021-03-19 15:55:00,63.88,63.93,63.7,63.75,429919.0,61.5479,61.5961,61.3745,61.4226,429919.0
2021-03-22 09:30:00,63.58,63.87,63.21,63.23,86840.0,61.2588,61.5383,60.9024,60.9216,86840.0
2021-03-22 09:35:00,63.27,63.4,63.2,63.3,29337.0,60.9602,61.0854,60.8927,60.9891,29337.0
2021-03-22 09:40:00,63.23,63.3,63.05,63.19,36718.0,60.9216,60.9891,60.7482,60.8831,36718.0
2021-03-22 09:45:00,63.22,63.22,62.93,63.12,31122.0,60.912,60.912,60.6326,60.8156,31122.0
2021-03-22 09:50:00,63.12,63.25,63.02,63.17,33584.0,60.8156,60.9409,60.7193,60.8638,33584.0
2021-03-22 09:55:00,63.15,63.19,63.0,63.14,24834.0,60.8445,60.8831,60.7,60.8349,24834.0
2021-03-22 10:00:00,63.13,63.22,62.94,63.0,30658.0,60.8253,60.912,60.6422,60.7,30658.0
2021-03-22 10:05:00,63.0,63.22,62.96,63.12,26803.0,60.7,60.912,60.6615,60.8156,26803.0
2021-03-22 10:10:00,63.14,63.23,62.99,63.02,20749.0,60.8349,60.9216,60.6904,60.7193,20749.0
2021-03-22 10:15:00,63.03,63.03,62.84,62.95,50010.0,60.7289,60.7289,60.5459,60.6518,50010.0
2021-03-22 10:20:00,62.93,62.94,62.54,62.63,46772.0,60.6326,60.6422,60.2568,60.3435,46772.0
2021-03-22 10:25:00,62.65,62.88,62.53,62.87,71869.0,60.3628,60.5844,60.2472,60.5748,71869.0
2021-03-22 10:30:00,62.87,63.16,62.87,63.07,54205.0,60.5748,60.8542,60.5748,60.7675,54205.0
2021-03-22 10:35:00,63.05,63.26,63.03,63.15,27935.0,60.7482,60.9505,60.7289,60.8445,27935.0
2021-03-22 10:40:00,63.14,63.36,63.09,63.27,18926.0,60.8349,61.0469,60.7867,60.9602,18926.0
2021-03-22 10:45:00,63.29,63.49,63.29,63.4,56227.0,60.9794,61.1721,60.9794,61.0854,56227.0
2021-03-22 10:50:00,63.43,63.52,63.25,63.34,13174.0,61.1143,61.201,60.9409,61.0276,13174.0
2021-03-22 10:55:00,63.32,63.34,63.13,63.13,12868.0,61.0083,61.0276,60.8253,60.8253,12868.0
2021-03-22 11:00:00,63.1,63.12,62.99,63.08,18672.0,60.7964,60.8156,60.6904,60.7771,18672.0
2021-03-22 11:05:00,63.08,63.16,63.06,63.14,9773.0,60.7771,60.8542,60.7578,60.8349,9773.0
2021-03-22 11:10:00,63.12,63.15,63.03,63.05,10446.0,60.8156,60.8445,60.7289,60.7482,10446.0
2021-03-22 11:15:00,63.05,63.17,63.04,63.17,10402.0,60.7482,60.8638,60.7386,60.8638,10402.0
2021-03-22 11:20:00,63.18,63.25,63.15,63.17,19013.0,60.8734,60.9409,60.8445,60.8638,19013.0
2021-03-22 11:25:00,63.16,63.16,63.05,63.07,16473.0,60.8542,60.8542,60.7482,60.7675,16473.0
2021-03-22 11:30:00,63.09,63.17,63.03,63.17,12021.0,60.7867,60.8638,60.7289,60.8638,12021.0
2021-03-22 11:35:00,63.16,63.23,63.07,63.23,13445.0,60.8542,60.9216,60.7675,60.9216,13445.0
2021-03-22 11:40:00,63.22,63.43,63.22,63.39,11101.0,60.912,61.1143,60.912,61.0758,11101.0
2021-03-22 11:45:00,63.4,63.45,63.2,63.24,14936.0,61.0854,61.1336,60.8927,60.9313,14936.0
2021-03-22 11:50:00,63.21,63.31,63.21,63.25,29322.0,60.9024,60.9987,60.9024,60.9409,29322.0
2021-03-22 11:55:00,63.23,63.31,63.2,63.22,18539.0,60.9216,60.9987,60.8927,60.912,18539.0
2021-03-22 12:00:00,63.22,63.27,63.17,63.18,14431.0,60.912,60.9602,60.8638,60.8734,14431.0
2021-03-22 12:05:00,63.18,63.18,63.09,63.15,12957.0,60.8734,60.8734,60.7867,60.8445,12957.0
2021-03-22 12:10:00,63.15,63.21,63.11,63.16,13431.0,60.8445,60.9024,60.806,60.8542,13431.0
2021-03-22 12:15:00,63.15,63.22,63.1,63.2,17327.0,60.8445,60.912,60.7964,60.8927,17327.0
2021-03-22 12:20:00,63.19,63.2,63.02,63.04,11767.0,60.8831,60.8927,60.7193,60.7386,11767.0
2021-03-22 12:25:00,63.04,63.1,63.01,63.09,40430.0,60.7386,60.7964,60.7097,60.7867,40430.0
2021-03-22 12:30:00,63.09,63.18,63.06,63.18,18737.0,60.7867,60.8734,60.7578,60.8734,18737.0
2021-03-22 12:35:00,63.19,63.28,63.17,63.28,14445.0,60.8831,60.9698,60.8638,60.9698,14445.0
2021-03-22 12:40:00,63.27,63.37,63.24,63.33,32867.0,60.9602,61.0565,60.9313,61.018,32867.0
2021-03-22 12:45:00,63.32,63.37,63.3,63.36,6127.0,61.0083,61.0565,60.9891,61.0469,6127.0
2021-03-22 12:50:00,63.34,63.39,63.31,63.39,6370.0,61.0276,61.0758,60.9987,61.0758,6370.0
2021-03-22 12:55:00,63.38,63.39,63.29,63.31,12038.0,61.0661,61.0758,60.9794,60.9987,12038.0
2021-03-22 13:00:00,63.33,63.33,63.18,63.24,12433.0,61.018,61.018,60.8734,60.9313,12433.0
2021-03-22 13:05:00,63.24,63.24,63.13,63.13,12328.0,60.9313,60.9313,60.8253,60.8253,12328.0
2021-03-22 13:10:00,63.14,63.24,63.13,63.2,13460.0,60.8349,60.9313,60.8253,60.8927,13460.0
2021-03-22 13:15:00,63.2,63.32,63.19,63.32,12732.0,60.8927,61.0083,60.8831,61.0083,12732.0
2021-03-22 13:20:00,63.34,63.43,63.33,63.43,13730.0,61.0276,61.1143,61.018,61.1143,13730.0
2021-03-22 13:25:00,63.42,63.42,63.29,63.38,14192.0,61.1047,61.1047,60.9794,61.0661,14192.0
2021-03-22 13:30:00,63.38,63.4,63.28,63.31,14979.0,61.0661,61.0854,60.9698,60.9987,14979.0
2021-03-22 13:35:00,63.31,63.33,63.28,63.3,17572.0,60.9987,61.018,60.9698,60.9891,17572.0
2021-03-22 13:40:00,63.3,63.39,63.3,63.36,9205.0,60.9891,61.0758,60.9891,61.0469,9205.0
2021-03-22 13:45:00,63.36,63.38,63.31,63.35,10796.0,61.0469,61.0661,60.9987,61.0372,10796.0
2021-03-22 13:50:00,63.35,63.42,63.32,63.42,9615.0,61.0372,61.1047,61.0083,61.1047,9615.0
2021-03-22 13:55:00,63.43,63.43,63.37,63.4,16696.0,61.1143,61.1143,61.0565,61.0854,16696.0
2021-03-22 14:00:00,63.4,63.42,63.39,63.39,9458.0,61.0854,61.1047,61.0758,61.0758,9458.0
2021-03-22 14:05:00,63.38,63.43,63.38,63.42,13931.0,61.0661,61.1143,61.0661,61.1047,13931.0
2021-03-22 14:10:00,63.41,63.41,63.28,63.33,7005.0,61.0951,61.0951,60.9698,61.018,7005.0
2021-03-22 14:15:00,63.33,63.33,63.14,63.16,42052.0,61.018,61.018,60.8349,60.8542,42052.0
2021-03-22 14:20:00,63.16,63.2,63.11,63.13,28933.0,60.8542,60.8927,60.806,60.8253,28933.0
2021-03-22 14:25:00,63.14,63.23,63.11,63.15,9649.0,60.8349,60.9216,60.806,60.8445,9649.0
2021-03-22 14:30:00,63.16,63.31,63.15,63.31,11565.0,60.8542,60.9987,60.8445,60.9987,11565.0
2021-03-22 14:35:00,63.3,63.3,63.16,63.2,27579.0,60.9891,60.9891,60.8542,60.8927,27579.0
2021-03-22 14:40:00,63.19,63.24,63.16,63.16,19994.0,60.8831,60.9313,60.8542,60.8542,19994.0
2021-03-22 14:45:00,63.15,63.18,63.13,63.16,23526.0,60.8445,60.8734,60.8253,60.8542,23526.0
2021-03-22 14:50:00,63.16,63.17,63.03,63.04,21331.0,60.8542,60.8638,60.7289,60.7386,21331.0
2021-03-22 14:55:00,63.04,63.06,63.01,63.02,18450.0,60.7386,60.7578,60.7097,60.7193,18450.0
2021-03-22 15:00:00,63.02,63.15,62.96,63.14,45560.0,60.7193,60.8445,60.6615,60.8349,45560.0
2021-03-22 15:05:00,63.14,63.18,63.07,63.08,37453.0,60.8349,60.8734,60.7675,60.7771,37453.0
2021-03-22 15:10:00,63.08,63.14,63.03,63.05,25986.0,60.7771,60.8349,60.7289,60.7482,25986.0
2021-03-22 15:15:00,63.05,63.06,62.91,62.97,27609.0,60.7482,60.7578,60.6133,60.6711,27609.0
2021-03-22 15:20:00,62.97,63.08,62.96,63.01,18707.0,60.6711,60.7771,60.6615,60.7097,18707.0
2021-03-22 15:25:00,63.01,63.01,62.86,62.97,37031.0,60.7097,60.7097,60.5651,60.6711,37031.0
2021-03-22 15:30:00,62.97,62.99,62.74,62.8,56796.0,60.6711,60.6904,60.4495,60.5073,56796.0
2021-03-22 15:35:00,62.79,62.82,62.71,62.71,53189.0,60.4977,60.5266,60.4206,60.4206,53189.0
2021-03-22 15:40:00,62.73,62.79,62.67,62.79,46769.0,60.4399,60.4977,60.3821,60.4977,46769.0
2021-03-22 15:45:00,62.78,62.85,62.77,62.82,55250.0,60.4881,60.5555,60.4784,60.5266,55250.0
2021-03-22 15:50:00,62.81,62.93,62.8,62.86,113768.0,60.517,60.6326,60.5073,60.5651,113768.0
2021-03-22 15:55:00,62.86,62.89,62.76,62.87,138216.0,60.5651,60.594,60.4688,60.5748,138216.0
2021-03-23 09:30:00,61.8,62.14,61.65,61.91,131777.0,59.5438,59.8714,59.3993,59.6498,131777.0
2021-03-23 09:35:00,61.88,62.17,61.72,62.17,71094.0,59.6209,59.9003,59.4667,59.9003,71094.0
2021-03-23 09:40:00,62.19,62.47,62.04,62.43,57731.0,59.9196,60.1894,59.7751,60.1508,57731.0
2021-03-23 09:45:00,62.41,62.49,62.01,62.08,51300.0,60.1316,60.2086,59.7462,59.8136,51300.0
2021-03-23 09:50:00,62.07,62.07,61.77,61.79,59977.0,59.804,59.804,59.5149,59.5342,59977.0
2021-03-23 09:55:00,61.77,62.0,61.73,61.98,34197.0,59.5149,59.7365,59.4764,59.7173,34197.0
2021-03-23 10:00:00,61.97,62.12,61.81,61.82,30941.0,59.7076,59.8521,59.5535,59.5631,30941.0
2021-03-23 10:05:00,61.8,61.84,61.22,61.24,140557.0,59.5438,59.5824,58.985,59.0043,140557.0
2021-03-23 10:10:00,61.24,61.29,60.96,61.0,186478.0,59.0043,59.0524,58.7345,58.773,186478.0
2021-03-23 10:15:00,61.02,61.25,60.89,61.22,246936.0,58.7923,59.0139,58.667,58.985,246936.0
2021-03-23 10:20:00,61.22,61.24,60.68,60.72,180624.0,58.985,59.0043,58.4647,58.5033,180624.0
2021-03-23 10:25:00,60.72,60.82,60.44,60.46,271959.0,58.5033,58.5996,58.2335,58.2527,271959.0
2021-03-23 10:30:00,60.48,60.54,60.19,60.25,113754.0,58.272,58.3298,57.9926,58.0504,113754.0
2021-03-23 10:35:00,60.24,60.37,60.09,60.16,176974.0,58.0408,58.166,57.8963,57.9637,176974.0
2021-03-23 10:40:00,60.2,60.32,60.07,60.32,135052.0,58.0022,58.1179,57.877,58.1179,135052.0
2021-03-23 10:45:00,60.3,60.41,60.21,60.26,38578.0,58.0986,58.2046,58.0119,58.06,38578.0
2021-03-23 10:50:00,60.26,60.29,60.14,60.21,101628.0,58.06,58.089,57.9444,58.0119,101628.0
2021-03-23 10:55:00,60.21,60.52,60.15,60.52,55289.0,58.0119,58.3106,57.9541,58.3106,55289.0
2021-03-23 11:00:00,60.54,60.55,60.22,60.36,96690.0,58.3298,58.3395,58.0215,58.1564,96690.0
2021-03-23 11:05:00,60.34,60.43,60.31,60.42,87563.0,58.1371,58.2238,58.1082,58.2142,87563.0
2021-03-23 11:10:00,60.41,60.52,60.39,60.41,51225.0,58.2046,58.3106,58.1853,58.2046,51225.0
2021-03-23 11:15:00,60.41,60.73,60.41,60.58,205223.0,58.2046,58.5129,58.2046,58.3684,205223.0
2021-03-23 11:20:00,60.59,60.72,60.56,60.62,72610.0,58.378,58.5033,58.3491,58.4069,72610.0
2021-03-23 11:25:00,60.61,60.75,60.54,60.6,44884.0,58.3973,58.5322,58.3298,58.3876,44884.0
2021-03-23 11:30:00,60.61,60.61,60.24,60.34,63404.0,58.3973,58.3973,58.0408,58.1371,63404.0
2021-03-23 11:35:00,60.35,60.45,60.31,60.32,26642.0,58.1468,58.2431,58.1082,58.1179,26642.0
2021-03-23 11:40:00,60.33,60.46,60.32,60.36,28370.0,58.1275,58.2527,58.1179,58.1564,28370.0
2021-03-23 11:45:00,60.37,60.56,60.37,60.49,36251.0,58.166,58.3491,58.166,58.2817,36251.0
2021-03-23 11:50:00,60.48,60.48,60.38,60.43,21847.0,58.272,58.272,58.1757,58.2238,21847.0
2021-03-23 11:55:00,60.42,60.47,60.36,60.41,16139.0,58.2142,58.2624,58.1564,58.2046,16139.0
2021-03-23 12:00:00,60.43,60.49,60.3,60.3,16339.0,58.2238,58.2817,58.0986,58.0986,16339.0
2021-03-23 12:05:00,60.31,60.38,60.2,60.3,55470.0,58.1082,58.1757,58.0022,58.0986,55470.0
2021-03-23 12:10:00,60.31,60.31,60.15,60.26,26914.0,58.1082,58.1082,57.9541,58.06,26914.0
2021-03-23 12:15:00,60.24,60.33,60.13,60.14,28158.0,58.0408,58.1275,57.9348,57.9444,28158.0
2021-03-23 12:20:00,60.15,60.29,60.09,60.26,28891.0,57.9541,58.089,57.8963,58.06,28891.0
2021-03-23 12:25:00,60.26,60.38,60.22,60.32,25948.0,58.06,58.1757,58.0215,58.1179,25948.0
2021-03-23 12:30:00,60.32,60.52,60.32,60.43,41001.0,58.1179,58.3106,58.1179,58.2238,41001.0
2021-03-23 12:35:00,60.43,60.48,60.31,60.4,16297.0,58.2238,58.272,58.1082,58.1949,16297.0
2021-03-23 12:40:00,60.41,60.67,60.37,60.64,31957.0,58.2046,58.4551,58.166,58.4262,31957.0
2021-03-23 12:45:00,60.63,60.75,60.6,60.63,74728.0,58.4165,58.5322,58.3876,58.4165,74728.0
2021-03-23 12:50:00,60.63,60.7,60.61,60.67,17941.0,58.4165,58.484,58.3973,58.4551,17941.0
2021-03-23 12:55:00,60.66,60.66,60.6,60.61,21418.0,58.4454,58.4454,58.3876,58.3973,21418.0
2021-03-23 13:00:00,60.6,60.63,60.29,60.3,38741.0,58.3876,58.4165,58.089,58.0986,38741.0
2021-03-23 13:05:00,60.3,60.31,60.19,60.3,28721.0,58.0986,58.1082,57.9926,58.0986,28721.0
2021-03-23 13:10:00,60.29,60.29,60.05,60.16,48797.0,58.089,58.089,57.8577,57.9637,48797.0
2021-03-23 13:15:00,60.14,60.16,60.08,60.16,17671.0,57.9444,57.9637,57.8866,57.9637,17671.0
2021-03-23 13:20:00,60.16,60.19,60.09,60.15,15816.0,57.9637,57.9926,57.8963,57.9541,15816.0
2021-03-23 13:25:00,60.15,60.23,60.07,60.09,47972.0,57.9541,58.0311,57.877,57.8963,47972.0
2021-03-23 13:30:00,60.09,60.19,59.92,59.97,45576.0,57.8963,57.9926,57.7325,57.7806,45576.0
2021-03-23 13:35:00,59.97,60.06,59.96,59.98,37732.0,57.7806,57.8674,57.771,57.7903,37732.0
2021-03-23 13:40:00,59.98,60.06,59.87,59.97,104196.0,57.7903,57.8674,57.6843,57.7806,104196.0
2021-03-23 13:45:00,60.0,60.14,59.96,60.12,72757.0,57.8095,57.9444,57.771,57.9252,72757.0
2021-03-23 13:50:00,60.11,60.12,60.02,60.02,47298.0,57.9155,57.9252,57.8288,57.8288,47298.0
2021-03-23 13:55:00,60.03,60.07,59.79,59.88,66529.0,57.8384,57.877,57.6072,57.6939,66529.0
2021-03-23 14:00:00,59.88,59.88,59.78,59.78,30653.0,57.6939,57.6939,57.5976,57.5976,30653.0
2021-03-23 14:05:00,59.8,59.98,59.74,59.98,56697.0,57.6168,57.7903,57.559,57.7903,56697.0
2021-03-23 14:10:00,59.98,60.01,59.91,59.91,23596.0,57.7903,57.8192,57.7228,57.7228,23596.0
2021-03-23 14:15:00,59.9,59.95,59.81,59.9,55463.0,57.7132,57.7614,57.6265,57.7132,55463.0
2021-03-23 14:20:00,59.91,59.95,59.88,59.93,53245.0,57.7228,57.7614,57.6939,57.7421,53245.0
2021-03-23 14:25:00,59.91,59.96,59.89,59.93,25971.0,57.7228,57.771,57.7036,57.7421,25971.0
2021-03-23 14:30:00,59.91,59.93,59.74,59.81,89780.0,57.7228,57.7421,57.559,57.6265,89780.0
2021-03-23 14:35:00,59.81,59.82,59.63,59.82,95965.0,57.6265,57.6361,57.453,57.6361,95965.0
2021-03-23 14:40:00,59.83,59.84,59.72,59.79,62952.0,57.6457,57.6554,57.5398,57.6072,62952.0
2021-03-23 14:45:00,59.78,59.8,59.69,59.8,65590.0,57.5976,57.6168,57.5109,57.6168,65590.0
2021-03-23 14:50:00,59.79,59.88,59.74,59.76,52243.0,57.6072,57.6939,57.559,57.5783,52243.0
2021-03-23 14:55:00,59.76,59.81,59.63,59.64,49290.0,57.5783,57.6265,57.453,57.4627,49290.0
2021-03-23 15:00:00,59.65,59.66,59.38,59.62,89126.0,57.4723,57.482,57.2122,57.4434,89126.0
2021-03-23 15:05:00,59.63,59.68,59.53,59.54,43331.0,57.453,57.5012,57.3567,57.3663,43331.0
2021-03-23 15:10:00,59.54,59.55,59.35,59.36,51440.0,57.3663,57.376,57.1833,57.1929,51440.0
2021-03-23 15:15:00,59.35,59.46,59.25,59.44,59033.0,57.1833,57.2893,57.0869,57.27,59033.0
2021-03-23 15:20:00,59.44,59.46,59.31,59.36,57185.0,57.27,57.2893,57.1447,57.1929,57185.0
2021-03-23 15:25:00,59.37,59.51,59.31,59.5,42932.0,57.2025,57.3374,57.1447,57.3278,42932.0
2021-03-23 15:30:00,59.49,59.52,59.26,59.29,82811.0,57.3182,57.3471,57.0966,57.1255,82811.0
2021-03-23 15:35:00,59.29,59.41,59.25,59.3,100437.0,57.1255,57.2411,57.0869,57.1351,100437.0
2021-03-23 15:40:00,59.29,59.37,59.24,59.3,92024.0,57.1255,57.2025,57.0773,57.1351,92024.0
2021-03-23 15:45:00,59.31,59.31,59.05,59.22,308364.0,57.1447,57.1447,56.8942,57.058,308364.0
2021-03-23 15:50:00,59.2,59.38,59.05,59.38,333518.0,57.0387,57.2122,56.8942,57.2122,333518.0
2021-03-23 15:55:00,59.38,59.47,59.24,59.33,376786.0,57.2122,57.2989,57.0773,57.164,376786.0
2021-03-24 09:30:00,59.72,60.03,59.6,59.98,149484.0,57.5398,57.8384,57.4241,57.7903,149484.0
2021-03-24 09:35:00,60.04,60.53,60.04,60.37,85248.0,57.8481,58.3202,57.8481,58.166,85248.0
2021-03-24 09:40:00,60.32,60.62,60.16,60.58,107175.0,58.1179,58.4069,57.9637,58.3684,107175.0
2021-03-24 09:45:00,60.59,60.85,60.47,60.75,85234.0,58.378,58.6285,58.2624,58.5322,85234.0
2021-03-24 09:50:00,60.76,60.83,60.41,60.44,138811.0,58.5418,58.6092,58.2046,58.2335,138811.0
2021-03-24 09:55:00,60.42,60.65,60.3,60.65,41901.0,58.2142,58.4358,58.0986,58.4358,41901.0
2021-03-24 10:00:00,60.65,60.91,60.64,60.76,32078.0,58.4358,58.6863,58.4262,58.5418,32078.0
2021-03-24 10:05:00,60.79,60.92,60.72,60.84,71781.0,58.5707,58.696,58.5033,58.6189,71781.0
2021-03-24 10:10:00,60.86,60.86,60.62,60.66,57012.0,58.6381,58.6381,58.4069,58.4454,57012.0
2021-03-24 10:15:00,60.68,60.78,60.29,60.31,68930.0,58.4647,58.5611,58.089,58.1082,68930.0
2021-03-24 10:20:00,60.34,60.49,60.24,60.33,33944.0,58.1371,58.2817,58.0408,58.1275,33944.0
2021-03-24 10:25:00,60.31,60.58,60.29,60.49,39558.0,58.1082,58.3684,58.089,58.2817,39558.0
2021-03-24 10:30:00,60.49,60.56,60.4,60.51,21348.0,58.2817,58.3491,58.1949,58.3009,21348.0
2021-03-24 10:35:00,60.53,60.68,60.53,60.57,25520.0,58.3202,58.4647,58.3202,58.3587,25520.0
2021-03-24 10:40:00,60.58,60.81,60.58,60.8,60125.0,58.3684,58.59,58.3684,58.5803,60125.0
2021-03-24 10:45:00,60.8,61.0,60.73,60.92,117318.0,58.5803,58.773,58.5129,58.696,117318.0
2021-03-24 10:50:00,60.93,61.18,60.93,61.05,120029.0,58.7056,58.9465,58.7056,58.8212,120029.0
2021-03-24 10:55:00,61.07,61.08,60.75,60.77,50175.0,58.8405,58.8501,58.5322,58.5514,50175.0
2021-03-24 11:00:00,60.78,60.79,60.67,60.77,20417.0,58.5611,58.5707,58.4551,58.5514,20417.0
2021-03-24 11:05:00,60.8,60.98,60.78,60.97,41569.0,58.5803,58.7538,58.5611,58.7441,41569.0
2021-03-24 11:10:00,60.95,61.08,60.68,60.74,31916.0,58.7249,58.8501,58.4647,58.5225,31916.0
2021-03-24 11:15:00,60.75,60.81,60.52,60.62,15723.0,58.5322,58.59,58.3106,58.4069,15723.0
2021-03-24 11:20:00,60.6,60.64,60.49,60.55,11456.0,58.3876,58.4262,58.2817,58.3395,11456.0
2021-03-24 11:25:00,60.55,60.66,60.55,60.58,13567.0,58.3395,58.4454,58.3395,58.3684,13567.0
2021-03-24 11:30:00,60.58,60.58,60.43,60.46,13865.0,58.3684,58.3684,58.2238,58.2527,13865.0
2021-03-24 11:35:00,60.47,60.54,60.39,60.39,11206.0,58.2624,58.3298,58.1853,58.1853,11206.0
2021-03-24 11:40:00,60.41,60.43,60.33,60.37,10285.0,58.2046,58.2238,58.1275,58.166,10285.0
2021-03-24 11:45:00,60.36,60.38,60.22,60.23,17384.0,58.1564,58.1757,58.0215,58.0311,17384.0
2021-03-24 11:50:00,60.26,60.26,60.05,60.05,40529.0,58.06,58.06,57.8577,57.8577,40529.0
2021-03-24 11:55:00,60.06,60.26,60.03,60.23,30439.0,57.8674,58.06,57.8384,58.0311,30439.0
2021-03-24 12:00:00,60.24,60.37,60.16,60.37,18108.0,58.0408,58.166,57.9637,58.166,18108.0
2021-03-24 12:05:00,60.35,60.56,60.33,60.52,24221.0,58.1468,58.3491,58.1275,58.3106,24221.0
2021-03-24 12:10:00,60.51,60.63,60.44,60.44,31923.0,58.3009,58.4165,58.2335,58.2335,31923.0
2021-03-24 12:15:00,60.46,60.58,60.38,60.58,18710.0,58.2527,58.3684,58.1757,58.3684,18710.0
2021-03-24 12:20:00,60.58,60.75,60.56,60.73,13238.0,58.3684,58.5322,58.3491,58.5129,13238.0
2021-03-24 12:25:00,60.73,60.77,60.64,60.72,15613.0,58.5129,58.5514,58.4262,58.5033,15613.0
2021-03-24 12:30:00,60.71,60.71,60.55,60.57,13841.0,58.4936,58.4936,58.3395,58.3587,13841.0
2021-03-24 12:35:00,60.58,60.65,60.54,60.62,12241.0,58.3684,58.4358,58.3298,58.4069,12241.0
2021-03-24 12:40:00,60.65,60.78,60.57,60.69,15492.0,58.4358,58.5611,58.3587,58.4744,15492.0
2021-03-24 12:45:00,60.7,60.7,60.49,60.5,19881.0,58.484,58.484,58.2817,58.2913,19881.0
2021-03-24 12:50:00,60.49,60.57,60.39,60.54,23130.0,58.2817,58.3587,58.1853,58.3298,23130.0
2021-03-24 12:55:00,60.54,60.63,60.53,60.61,11339.0,58.3298,58.4165,58.3202,58.3973,11339.0
2021-03-24 13:00:00,60.62,60.66,60.47,60.48,11197.0,58.4069,58.4454,58.2624,58.272,11197.0
2021-03-24 13:05:00,60.48,60.5,60.2,60.33,58336.0,58.272,58.2913,58.0022,58.1275,58336.0
2021-03-24 13:10:00,60.34,60.34,60.17,60.2,19233.0,58.1371,58.1371,57.9733,58.0022,19233.0
2021-03-24 13:15:00,60.21,60.21,60.1,60.16,14855.0,58.0119,58.0119,57.9059,57.9637,14855.0
2021-03-24 13:20:00,60.16,60.21,60.13,60.18,15213.0,57.9637,58.0119,57.9348,57.983,15213.0
2021-03-24 13:25:00,60.18,60.26,60.12,60.22,14841.0,57.983,58.06,57.9252,58.0215,14841.0
2021-03-24 13:30:00,60.24,60.31,60.22,60.26,21252.0,58.0408,58.1082,58.0215,58.06,21252.0
2021-03-24 13:35:00,60.26,60.39,60.25,60.34,21529.0,58.06,58.1853,58.0504,58.1371,21529.0
2021-03-24 13:40:00,60.34,60.41,60.16,60.17,17267.0,58.1371,58.2046,57.9637,57.9733,17267.0
2021-03-24 13:45:00,60.17,60.39,60.14,60.33,19470.0,57.9733,58.1853,57.9444,58.1275,19470.0
2021-03-24 13:50:00,60.35,60.4,60.29,60.29,13810.0,58.1468,58.1949,58.089,58.089,13810.0
2021-03-24 13:55:00,60.3,60.39,60.28,60.37,9701.0,58.0986,58.1853,58.0793,58.166,9701.0
2021-03-24 14:00:00,60.36,60.36,60.26,60.28,8827.0,58.1564,58.1564,58.06,58.0793,8827.0
2021-03-24 14:05:00,60.31,60.35,60.25,60.31,14551.0,58.1082,58.1468,58.0504,58.1082,14551.0
2021-03-24 14:10:00,60.3,60.36,59.93,59.97,31837.0,58.0986,58.1564,57.7421,57.7806,31837.0
2021-03-24 14:15:00,59.99,60.12,59.71,60.03,41274.0,57.7999,57.9252,57.5301,57.8384,41274.0
2021-03-24 14:20:00,60.04,60.13,59.92,59.93,23373.0,57.8481,57.9348,57.7325,57.7421,23373.0
2021-03-24 14:25:00,59.9,60.0,59.9,59.91,23109.0,57.7132,57.8095,57.7132,57.7228,23109.0
2021-03-24 14:30:00,59.9,59.93,59.73,59.9,47117.0,57.7132,57.7421,57.5494,57.7132,47117.0
2021-03-24 14:35:00,59.89,59.89,59.56,59.57,40201.0,57.7036,57.7036,57.3856,57.3952,40201.0
2021-03-24 14:40:00,59.58,59.58,59.3,59.31,71804.0,57.4049,57.4049,57.1351,57.1447,71804.0
2021-03-24 14:45:00,59.3,59.7,59.27,59.69,92839.0,57.1351,57.5205,57.1062,57.5109,92839.0
2021-03-24 14:50:00,59.67,59.88,59.64,59.66,39556.0,57.4916,57.6939,57.4627,57.482,39556.0
2021-03-24 14:55:00,59.65,59.91,59.61,59.77,19349.0,57.4723,57.7228,57.4338,57.5879,19349.0
2021-03-24 15:00:00,59.75,59.88,59.74,59.86,47787.0,57.5687,57.6939,57.559,57.6747,47787.0
2021-03-24 15:05:00,59.85,59.96,59.84,59.84,47471.0,57.665,57.771,57.6554,57.6554,47471.0
2021-03-24 15:10:00,59.84,59.98,59.83,59.92,27006.0,57.6554,57.7903,57.6457,57.7325,27006.0
2021-03-24 15:15:00,59.9,60.04,59.84,59.96,52573.0,57.7132,57.8481,57.6554,57.771,52573.0
2021-03-24 15:20:00,59.95,59.96,59.74,59.82,34029.0,57.7614,57.771,57.559,57.6361,34029.0
2021-03-24 15:25:00,59.81,59.89,59.7,59.83,38269.0,57.6265,57.7036,57.5205,57.6457,38269.0
2021-03-24 15:30:00,59.83,59.89,59.68,59.68,57700.0,57.6457,57.7036,57.5012,57.5012,57700.0
2021-03-24 15:35:00,59.67,59.68,59.39,59.41,101915.0,57.4916,57.5012,57.2218,57.2411,101915.0
2021-03-24 15:40:00,59.41,59.58,59.36,59.42,164116.0,57.2411,57.4049,57.1929,57.2507,164116.0
2021-03-24 15:45:00,59.43,59.55,59.37,59.38,84951.0,57.2604,57.376,57.2025,57.2122,84951.0
2021-03-24 15:50:00,59.37,59.41,59.26,59.26,136666.0,57.2025,57.2411,57.0966,57.0966,136666.0
2021-03-24 15:55:00,59.27,59.28,59.11,59.16,177292.0,57.1062,57.1158,56.952,57.0002,177292.0
2021-03-25 09:30:00,58.47,58.52,57.94,57.94,141649.0,56.3354,56.3836,55.8247,55.8247,141649.0
2021-03-25 09:35:00,57.93,58.35,57.77,58.27,56837.0,55.8151,56.2198,55.661,56.1427,56837.0
2021-03-25 09:40:00,58.28,58.84,58.22,58.84,62123.0,56.1523,56.6919,56.0945,56.6919,62123.0
2021-03-25 09:45:00,58.82,59.26,58.65,59.13,110878.0,56.6726,57.0966,56.5088,56.9713,110878.0
2021-03-25 09:50:00,59.08,59.08,58.77,58.84,60894.0,56.9231,56.9231,56.6244,56.6919,60894.0
2021-03-25 09:55:00,58.84,59.17,58.67,58.92,65954.0,56.6919,57.0098,56.5281,56.769,65954.0
2021-03-25 10:00:00,58.89,59.55,58.83,59.51,104821.0,56.7401,57.376,56.6823,57.3374,104821.0
2021-03-25 10:05:00,59.5,59.62,59.4,59.56,65427.0,57.3278,57.4434,57.2314,57.3856,65427.0
2021-03-25 10:10:00,59.57,59.65,59.46,59.55,41943.0,57.3952,57.4723,57.2893,57.376,41943.0
2021-03-25 10:15:00,59.53,59.56,59.25,59.44,36634.0,57.3567,57.3856,57.0869,57.27,36634.0
2021-03-25 10:20:00,59.46,59.76,59.44,59.61,25089.0,57.2893,57.5783,57.27,57.4338,25089.0
2021-03-25 10:25:00,59.61,59.71,59.43,59.64,61108.0,57.4338,57.5301,57.2604,57.4627,61108.0
2021-03-25 10:30:00,59.65,59.72,59.55,59.6,25067.0,57.4723,57.5398,57.376,57.4241,25067.0
2021-03-25 10:35:00,59.58,59.62,59.23,59.42,70399.0,57.4049,57.4434,57.0677,57.2507,70399.0
2021-03-25 10:40:00,59.43,59.43,59.1,59.17,41258.0,57.2604,57.2604,56.9424,57.0098,41258.0
2021-03-25 10:45:00,59.2,59.23,58.83,58.83,46481.0,57.0387,57.0677,56.6823,56.6823,46481.0
2021-03-25 10:50:00,58.83,58.83,58.69,58.7,42897.0,56.6823,56.6823,56.5474,56.557,42897.0
2021-03-25 10:55:00,58.7,58.95,58.7,58.93,56991.0,56.557,56.7979,56.557,56.7786,56991.0
2021-03-25 11:00:00,58.91,58.91,58.69,58.73,28030.0,56.7593,56.7593,56.5474,56.5859,28030.0
2021-03-25 11:05:00,58.71,58.93,58.69,58.78,25592.0,56.5666,56.7786,56.5474,56.6341,25592.0
2021-03-25 11:10:00,58.79,59.0,58.74,58.96,19532.0,56.6437,56.846,56.5955,56.8075,19532.0
2021-03-25 11:15:00,58.98,59.1,58.94,59.06,21591.0,56.8268,56.9424,56.7882,56.9039,21591.0
2021-03-25 11:20:00,59.06,59.14,59.01,59.05,15315.0,56.9039,56.9809,56.8557,56.8942,15315.0
2021-03-25 11:25:00,59.03,59.17,58.95,59.17,14611.0,56.875,57.0098,56.7979,57.0098,14611.0
2021-03-25 11:30:00,59.18,59.33,59.14,59.33,21710.0,57.0195,57.164,56.9809,57.164,21710.0
2021-03-25 11:35:00,59.31,59.54,59.27,59.5,53996.0,57.1447,57.3663,57.1062,57.3278,53996.0
2021-03-25 11:40:00,59.47,59.65,59.44,59.48,33520.0,57.2989,57.4723,57.27,57.3085,33520.0
2021-03-25 11:45:00,59.48,59.66,59.42,59.65,18089.0,57.3085,57.482,57.2507,57.4723,18089.0
2021-03-25 11:50:00,59.6,59.74,59.57,59.71,17068.0,57.4241,57.559,57.3952,57.5301,17068.0
2021-03-25 11:55:00,59.7,59.96,59.69,59.92,70983.0,57.5205,57.771,57.5109,57.7325,70983.0
2021-03-25 12:00:00,59.95,60.11,59.87,60.03,39741.0,57.7614,57.9155,57.6843,57.8384,39741.0
2021-03-25 12:05:00,60.03,60.03,59.89,59.93,28070.0,57.8384,57.8384,57.7036,57.7421,28070.0
2021-03-25 12:10:00,59.98,60.04,59.88,59.9,24837.0,57.7903,57.8481,57.6939,57.7132,24837.0
2021-03-25 12:15:00,59.92,60.22,59.92,60.16,37477.0,57.7325,58.0215,57.7325,57.9637,37477.0
2021-03-25 12:20:00,60.15,60.22,60.08,60.19,15174.0,57.9541,58.0215,57.8866,57.9926,15174.0
2021-03-25 12:25:00,60.2,60.51,60.19,60.39,57869.0,58.0022,58.3009,57.9926,58.1853,57869.0
2021-03-25 12:30:00,60.43,60.49,60.35,60.41,26805.0,58.2238,58.2817,58.1468,58.2046,26805.0
2021-03-25 12:35:00,60.44,60.44,60.33,60.42,21615.0,58.2335,58.2335,58.1275,58.2142,21615.0
2021-03-25 12:40:00,60.43,60.64,60.4,60.6,31714.0,58.2238,58.4262,58.1949,58.3876,31714.0
2021-03-25 12:45:00,60.6,60.8,60.56,60.78,35170.0,58.3876,58.5803,58.3491,58.5611,35170.0
2021-03-25 12:50:00,60.76,60.79,60.64,60.66,43291.0,58.5418,58.5707,58.4262,58.4454,43291.0
2021-03-25 12:55:00,60.65,60.68,60.37,60.4,71003.0,58.4358,58.4647,58.166,58.1949,71003.0
2021-03-25 13:00:00,60.4,60.41,60.12,60.25,43560.0,58.1949,58.2046,57.9252,58.0504,43560.0
2021-03-25 13:05:00,60.25,60.36,60.2,60.33,24202.0,58.0504,58.1564,58.0022,58.1275,24202.0
2021-03-25 13:10:00,60.34,60.43,60.29,60.41,20792.0,58.1371,58.2238,58.089,58.2046,20792.0
2021-03-25 13:15:00,60.39,60.44,60.25,60.27,19299.0,58.1853,58.2335,58.0504,58.0697,19299.0
2021-03-25 13:20:00,60.29,60.32,60.13,60.21,20478.0,58.089,58.1179,57.9348,58.0119,20478.0
2021-03-25 13:25:00,60.21,60.24,60.1,60.14,22712.0,58.0119,58.0408,57.9059,57.9444,22712.0
2021-03-25 13:30:00,60.13,60.14,59.9,59.97,24842.0,57.9348,57.9444,57.7132,57.7806,24842.0
2021-03-25 13:35:00,59.98,60.07,59.88,60.0,17359.0,57.7903,57.877,57.6939,57.8095,17359.0
2021-03-25 13:40:00,59.98,60.12,59.98,60.1,32047.0,57.7903,57.9252,57.7903,57.9059,32047.0
2021-03-25 13:45:00,60.09,60.21,59.88,60.0,19033.0,57.8963,58.0119,57.6939,57.8095,19033.0
2021-03-25 13:50:00,59.98,60.02,59.88,59.94,12832.0,57.7903,57.8288,57.6939,57.7517,12832.0
2021-03-25 13:55:00,59.96,59.99,59.79,59.79,17328.0,57.771,57.7999,57.6072,57.6072,17328.0
2021-03-25 14:00:00,59.8,59.88,59.7,59.8,18160.0,57.6168,57.6939,57.5205,57.6168,18160.0
2021-03-25 14:05:00,59.8,59.88,59.75,59.8,20294.0,57.6168,57.6939,57.5687,57.6168,20294.0
2021-03-25 14:10:00,59.79,59.9,59.78,59.88,16058.0,57.6072,57.7132,57.5976,57.6939,16058.0
2021-03-25 14:15:00,59.91,60.09,59.83,60.03,17345.0,57.7228,57.8963,57.6457,57.8384,17345.0
2021-03-25 14:20:00,60.04,60.04,59.89,59.94,11132.0,57.8481,57.8481,57.7036,57.7517,11132.0
2021-03-25 14:25:00,59.96,59.99,59.75,59.75,21860.0,57.771,57.7999,57.5687,57.5687,21860.0
2021-03-25 14:30:00,59.74,59.78,59.71,59.77,16940.0,57.559,57.5976,57.5301,57.5879,16940.0
2021-03-25 14:35:00,59.76,59.98,59.75,59.94,27014.0,57.5783,57.7903,57.5687,57.7517,27014.0
2021-03-25 14:40:00,59.94,60.01,59.93,60.01,22860.0,57.7517,57.8192,57.7421,57.8192,22860.0
2021-03-25 14:45:00,60.01,60.07,59.93,59.98,16077.0,57.8192,57.877,57.7421,57.7903,16077.0
2021-03-25 14:50:00,59.96,60.12,59.93,60.11,18630.0,57.771,57.9252,57.7421,57.9155,18630.0
2021-03-25 14:55:00,60.1,60.18,59.97,60.16,15369.0,57.9059,57.983,57.7806,57.9637,15369.0
2021-03-25 15:00:00,60.14,60.24,60.08,60.19,65603.0,57.9444,58.0408,57.8866,57.9926,65603.0
2021-03-25 15:05:00,60.22,60.25,60.07,60.07,28654.0,58.0215,58.0504,57.877,57.877,28654.0
2021-03-25 15:10:00,60.07,60.27,60.07,60.19,27890.0,57.877,58.0697,57.877,57.9926,27890.0
2021-03-25 15:15:00,60.2,60.33,60.2,60.33,13973.0,58.0022,58.1275,58.0022,58.1275,13973.0
2021-03-25 15:20:00,60.33,60.4,60.28,60.39,22104.0,58.1275,58.1949,58.0793,58.1853,22104.0
2021-03-25 15:25:00,60.38,60.38,60.29,60.35,23885.0,58.1757,58.1757,58.089,58.1468,23885.0
2021-03-25 15:30:00,60.36,60.41,60.31,60.4,31086.0,58.1564,58.2046,58.1082,58.1949,31086.0
2021-03-25 15:35:00,60.41,60.49,60.35,60.46,29025.0,58.2046,58.2817,58.1468,58.2527,29025.0
2021-03-25 15:40:00,60.48,60.57,60.46,60.55,38646.0,58.272,58.3587,58.2527,58.3395,38646.0
2021-03-25 15:45:00,60.57,60.59,60.49,60.53,55549.0,58.3587,58.378,58.2817,58.3202,55549.0
2021-03-25 15:50:00,60.55,60.74,60.55,60.63,112384.0,58.3395,58.5225,58.3395,58.4165,112384.0
2021-03-25 15:55:00,60.63,60.73,60.58,60.72,260179.0,58.4165,58.5129,58.3684,58.5033,260179.0
2021-03-26 09:30:00,61.0,61.17,60.62,60.69,61920.0,58.773,58.9368,58.4069,58.4744,61920.0
2021-03-26 09:35:00,60.68,60.71,60.27,60.35,45564.0,58.4647,58.4936,58.0697,58.1468,45564.0
2021-03-26 09:40:00,60.36,60.55,60.28,60.53,32069.0,58.1564,58.3395,58.0793,58.3202,32069.0
2021-03-26 09:45:00,60.58,60.89,60.51,60.86,52424.0,58.3684,58.667,58.3009,58.6381,52424.0
2021-03-26 09:50:00,60.86,60.89,60.36,60.46,26219.0,58.6381,58.667,58.1564,58.2527,26219.0
2021-03-26 09:55:00,60.47,60.71,60.36,60.39,14046.0,58.2624,58.4936,58.1564,58.1853,14046.0
2021-03-26 10:00:00,60.42,60.59,60.25,60.47,31773.0,58.2142,58.378,58.0504,58.2624,31773.0
2021-03-26 10:05:00,60.46,60.65,60.45,60.61,14891.0,58.2527,58.4358,58.2431,58.3973,14891.0
2021-03-26 10:10:00,60.59,60.85,60.56,60.82,21365.0,58.378,58.6285,58.3491,58.5996,21365.0
2021-03-26 10:15:00,60.83,60.84,60.49,60.52,18867.0,58.6092,58.6189,58.2817,58.3106,18867.0
2021-03-26 10:20:00,60.53,60.65,60.47,60.57,11168.0,58.3202,58.4358,58.2624,58.3587,11168.0
2021-03-26 10:25:00,60.56,60.65,60.5,60.63,12924.0,58.3491,58.4358,58.2913,58.4165,12924.0
2021-03-26 10:30:00,60.66,60.71,60.51,60.55,16629.0,58.4454,58.4936,58.3009,58.3395,16629.0
2021-03-26 10:35:00,60.55,60.7,60.51,60.55,31062.0,58.3395,58.484,58.3009,58.3395,31062.0
2021-03-26 10:40:00,60.55,60.56,60.39,60.41,12698.0,58.3395,58.3491,58.1853,58.2046,12698.0
2021-03-26 10:45:00,60.4,60.43,60.14,60.15,56417.0,58.1949,58.2238,57.9444,57.9541,56417.0
2021-03-26 10:50:00,60.14,60.3,60.11,60.21,29777.0,57.9444,58.0986,57.9155,58.0119,29777.0
2021-03-26 10:55:00,60.2,60.21,60.04,60.18,32623.0,58.0022,58.0119,57.8481,57.983,32623.0
2021-03-26 11:00:00,60.19,60.33,60.07,60.32,27416.0,57.9926,58.1275,57.877,58.1179,27416.0
2021-03-26 11:05:00,60.28,60.39,60.24,60.26,22516.0,58.0793,58.1853,58.0408,58.06,22516.0
2021-03-26 11:10:00,60.25,60.25,59.91,59.94,62483.0,58.0504,58.0504,57.7228,57.7517,62483.0
2021-03-26 11:15:00,59.94,59.95,59.68,59.79,92686.0,57.7517,57.7614,57.5012,57.6072,92686.0
2021-03-26 11:20:00,59.78,59.96,59.71,59.71,84131.0,57.5976,57.771,57.5301,57.5301,84131.0
2021-03-26 11:25:00,59.72,59.83,59.65,59.77,50541.0,57.5398,57.6457,57.4723,57.5879,50541.0
2021-03-26 11:30:00,59.75,60.09,59.69,60.09,77515.0,57.5687,57.8963,57.5109,57.8963,77515.0
2021-03-26 11:35:00,60.09,60.19,60.01,60.18,13322.0,57.8963,57.9926,57.8192,57.983,13322.0
2021-03-26 11:40:00,60.18,60.22,60.12,60.13,8954.0,57.983,58.0215,57.9252,57.9348,8954.0
2021-03-26 11:45:00,60.13,60.18,60.05,60.05,10052.0,57.9348,57.983,57.8577,57.8577,10052.0
2021-03-26 11:50:00,60.03,60.05,59.9,59.92,16745.0,57.8384,57.8577,57.7132,57.7325,16745.0
2021-03-26 11:55:00,59.97,60.0,59.92,59.99,9261.0,57.7806,57.8095,57.7325,57.7999,9261.0
2021-03-26 12:00:00,59.96,60.1,59.8,59.83,27534.0,57.771,57.9059,57.6168,57.6457,27534.0
2021-03-26 12:05:00,59.81,59.95,59.81,59.9,13457.0,57.6265,57.7614,57.6265,57.7132,13457.0
2021-03-26 12:10:00,59.91,60.12,59.9,60.1,16690.0,57.7228,57.9252,57.7132,57.9059,16690.0
2021-03-26 12:15:00,60.1,60.18,59.96,60.12,19116.0,57.9059,57.983,57.771,57.9252,19116.0
2021-03-26 12:20:00,60.13,60.18,60.07,60.13,12329.0,57.9348,57.983,57.877,57.9348,12329.0
2021-03-26 12:25:00,60.13,60.23,60.12,60.23,14397.0,57.9348,58.0311,57.9252,58.0311,14397.0
2021-03-26 12:30:00,60.23,60.37,60.23,60.33,17031.0,58.0311,58.166,58.0311,58.1275,17031.0
2021-03-26 12:35:00,60.36,60.45,60.32,60.39,28109.0,58.1564,58.2431,58.1179,58.1853,28109.0
2021-03-26 12:40:00,60.38,60.39,60.3,60.36,13017.0,58.1757,58.1853,58.0986,58.1564,13017.0
2021-03-26 12:45:00,60.39,60.4,60.16,60.35,21438.0,58.1853,58.1949,57.9637,58.1468,21438.0
2021-03-26 12:50:00,60.33,60.36,60.24,60.24,29456.0,58.1275,58.1564,58.0408,58.0408,29456.0
2021-03-26 12:55:00,60.24,60.24,59.96,60.08,28783.0,58.0408,58.0408,57.771,57.8866,28783.0
2021-03-26 13:00:00,60.09,60.25,60.02,60.21,18292.0,57.8963,58.0504,57.8288,58.0119,18292.0
2021-03-26 13:05:00,60.22,60.32,60.18,60.23,14479.0,58.0215,58.1179,57.983,58.0311,14479.0
2021-03-26 13:10:00,60.23,60.25,60.12,60.17,10251.0,58.0311,58.0504,57.9252,57.9733,10251.0
2021-03-26 13:15:00,60.17,60.22,60.13,60.19,19976.0,57.9733,58.0215,57.9348,57.9926,19976.0
2021-03-26 13:20:00,60.2,60.23,60.13,60.17,11938.0,58.0022,58.0311,57.9348,57.9733,11938.0
2021-03-26 13:25:00,60.17,60.24,60.13,60.2,18613.0,57.9733,58.0408,57.9348,58.0022,18613.0
2021-03-26 13:30:00,60.22,60.28,60.16,60.16,8221.0,58.0215,58.0793,57.9637,57.9637,8221.0
2021-03-26 13:35:00,60.15,60.16,60.01,60.01,13990.0,57.9541,57.9637,57.8192,57.8192,13990.0
2021-03-26 13:40:00,60.0,60.07,59.98,60.01,11147.0,57.8095,57.877,57.7903,57.8192,11147.0
2021-03-26 13:45:00,60.02,60.04,59.93,59.94,14152.0,57.8288,57.8481,57.7421,57.7517,14152.0
2021-03-26 13:50:00,59.95,60.17,59.95,60.04,12616.0,57.7614,57.9733,57.7614,57.8481,12616.0
2021-03-26 13:55:00,60.06,60.13,60.03,60.1,14495.0,57.8674,57.9348,57.8384,57.9059,14495.0
2021-03-26 14:00:00,60.09,60.1,59.92,59.98,31639.0,57.8963,57.9059,57.7325,57.7903,31639.0
2021-03-26 14:05:00,59.99,59.99,59.66,59.68,35747.0,57.7999,57.7999,57.482,57.5012,35747.0
2021-03-26 14:10:00,59.7,59.7,59.48,59.53,28015.0,57.5205,57.5205,57.3085,57.3567,28015.0
2021-03-26 14:15:00,59.54,59.54,59.37,59.48,39198.0,57.3663,57.3663,57.2025,57.3085,39198.0
2021-03-26 14:20:00,59.48,59.74,59.45,59.73,26299.0,57.3085,57.559,57.2796,57.5494,26299.0
2021-03-26 14:25:00,59.73,59.78,59.65,59.68,20503.0,57.5494,57.5976,57.4723,57.5012,20503.0
2021-03-26 14:30:00,59.68,59.79,59.62,59.74,22433.0,57.5012,57.6072,57.4434,57.559,22433.0
2021-03-26 14:35:00,59.82,59.87,59.73,59.78,23498.0,57.6361,57.6843,57.5494,57.5976,23498.0
2021-03-26 14:40:00,59.78,59.8,59.55,59.58,21572.0,57.5976,57.6168,57.376,57.4049,21572.0
2021-03-26 14:45:00,59.59,59.6,59.35,59.37,32308.0,57.4145,57.4241,57.1833,57.2025,32308.0
2021-03-26 14:50:00,59.35,59.82,59.35,59.74,63634.0,57.1833,57.6361,57.1833,57.559,63634.0
2021-03-26 14:55:00,59.73,59.93,59.67,59.87,61629.0,57.5494,57.7421,57.4916,57.6843,61629.0
2021-03-26 15:00:00,59.86,59.87,59.75,59.81,28764.0,57.6747,57.6843,57.5687,57.6265,28764.0
2021-03-26 15:05:00,59.82,59.85,59.75,59.77,31480.0,57.6361,57.665,57.5687,57.5879,31480.0
2021-03-26 15:10:00,59.77,59.98,59.74,59.93,39500.0,57.5879,57.7903,57.559,57.7421,39500.0
2021-03-26 15:15:00,59.92,60.32,59.92,60.31,38376.0,57.7325,58.1179,57.7325,58.1082,38376.0
2021-03-26 15:20:00,60.29,60.37,60.27,60.29,51885.0,58.089,58.166,58.0697,58.089,51885.0
2021-03-26 15:25:00,60.3,60.6,60.3,60.58,86004.0,58.0986,58.3876,58.0986,58.3684,86004.0
2021-03-26 15:30:00,60.58,60.64,60.51,60.59,45227.0,58.3684,58.4262,58.3009,58.378,45227.0
2021-03-26 15:35:00,60.59,60.7,60.47,60.56,58683.0,58.378,58.484,58.2624,58.3491,58683.0
2021-03-26 15:40:00,60.57,60.59,60.43,60.58,40742.0,58.3587,58.378,58.2238,58.3684,40742.0
2021-03-26 15:45:00,60.59,60.76,60.57,60.76,57605.0,58.378,58.5418,58.3587,58.5418,57605.0
2021-03-26 15:50:00,60.8,60.86,60.73,60.86,101825.0,58.5803,58.6381,58.5129,58.6381,101825.0
2021-03-26 15:55:00,60.87,61.03,60.85,60.99,211750.0,58.6478,58.8019,58.6285,58.7634,211750.0
2021-03-29 09:30:00,60.62,61.07,60.52,61.02,48272.0,58.4069,58.8405,58.3106,58.7923,48272.0
2021-03-29 09:35:00,61.02,61.09,60.74,61.0,30409.0,58.7923,58.8597,58.5225,58.773,30409.0
2021-03-29 09:40:00,61.01,61.04,60.59,60.6,38853.0,58.7827,58.8116,58.378,58.3876,38853.0
2021-03-29 09:45:00,60.58,60.69,60.52,60.64,22245.0,58.3684,58.4744,58.3106,58.4262,22245.0
2021-03-29 09:50:00,60.68,60.85,60.63,60.73,21531.0,58.4647,58.6285,58.4165,58.5129,21531.0
2021-03-29 09:55:00,60.72,60.96,60.62,60.76,49823.0,58.5033,58.7345,58.4069,58.5418,49823.0
2021-03-29 10:00:00,60.75,60.79,60.6,60.77,27405.0,58.5322,58.5707,58.3876,58.5514,27405.0
2021-03-29 10:05:00,60.79,60.79,60.52,60.55,26824.0,58.5707,58.5707,58.3106,58.3395,26824.0
2021-03-29 10:10:00,60.53,60.68,60.5,60.58,17193.0,58.3202,58.4647,58.2913,58.3684,17193.0
2021-03-29 10:15:00,60.55,60.58,60.37,60.45,24840.0,58.3395,58.3684,58.166,58.2431,24840.0
2021-03-29 10:20:00,60.44,60.45,60.18,60.21,22647.0,58.2335,58.2431,57.983,58.0119,22647.0
2021-03-29 10:25:00,60.22,60.26,60.1,60.15,20011.0,58.0215,58.06,57.9059,57.9541,20011.0
2021-03-29 10:30:00,60.25,60.29,60.12,60.16,18021.0,58.0504,58.089,57.9252,57.9637,18021.0
2021-03-29 10:35:00,60.21,60.34,60.08,60.1,48400.0,58.0119,58.1371,57.8866,57.9059,48400.0
2021-03-29 10:40:00,60.09,60.25,60.05,60.19,19986.0,57.8963,58.0504,57.8577,57.9926,19986.0
2021-03-29 10:45:00,60.17,60.45,60.16,60.39,93472.0,57.9733,58.2431,57.9637,58.1853,93472.0
2021-03-29 10:50:00,60.38,60.41,59.99,60.0,62640.0,58.1757,58.2046,57.7999,57.8095,62640.0
2021-03-29 10:55:00,59.99,60.11,59.85,59.98,95017.0,57.7999,57.9155,57.665,57.7903,95017.0
2021-03-29 11:00:00,60.0,60.08,59.89,59.98,36311.0,57.8095,57.8866,57.7036,57.7903,36311.0
2021-03-29 11:05:00,59.98,60.02,59.77,59.79,29986.0,57.7903,57.8288,57.5879,57.6072,29986.0
2021-03-29 11:10:00,59.8,59.84,59.52,59.64,36810.0,57.6168,57.6554,57.3471,57.4627,36810.0
2021-03-29 11:15:00,59.63,59.7,59.26,59.3,90092.0,57.453,57.5205,57.0966,57.1351,90092.0
2021-03-29 11:20:00,59.3,59.56,59.25,59.49,32993.0,57.1351,57.3856,57.0869,57.3182,32993.0
2021-03-29 11:25:00,59.5,59.59,59.42,59.54,16054.0,57.3278,57.4145,57.2507,57.3663,16054.0
2021-03-29 11:30:00,59.56,59.98,59.55,59.92,50917.0,57.3856,57.7903,57.376,57.7325,50917.0
2021-03-29 11:35:00,59.93,60.01,59.69,59.71,32732.0,57.7421,57.8192,57.5109,57.5301,32732.0
2021-03-29 11:40:00,59.68,59.77,59.61,59.7,18193.0,57.5012,57.5879,57.4338,57.5205,18193.0
2021-03-29 11:45:00,59.7,59.79,59.67,59.7,21395.0,57.5205,57.6072,57.4916,57.5205,21395.0
2021-03-29 11:50:00,59.7,59.79,59.62,59.74,33153.0,57.5205,57.6072,57.4434,57.559,33153.0
2021-03-29 11:55:00,59.73,59.77,59.68,59.7,15903.0,57.5494,57.5879,57.5012,57.5205,15903.0
2021-03-29 12:00:00,59.7,59.76,59.62,59.65,20550.0,57.5205,57.5783,57.4434,57.4723,20550.0
2021-03-29 12:05:00,59.65,59.66,59.51,59.54,21273.0,57.4723,57.482,57.3374,57.3663,21273.0
2021-03-29 12:10:00,59.55,59.57,59.49,59.57,13415.0,57.376,57.3952,57.3182,57.3952,13415.0
2021-03-29 12:15:00,59.56,59.6,59.51,59.55,12390.0,57.3856,57.4241,57.3374,57.376,12390.0
2021-03-29 12:20:00,59.55,59.61,59.49,59.59,10287.0,57.376,57.4338,57.3182,57.4145,10287.0
2021-03-29 12:25:00,59.58,59.73,59.54,59.69,23063.0,57.4049,57.5494,57.3663,57.5109,23063.0
2021-03-29 12:30:00,59.69,59.75,59.67,59.71,25238.0,57.5109,57.5687,57.4916,57.5301,25238.0
2021-03-29 12:35:00,59.71,59.88,59.68,59.84,17726.0,57.5301,57.6939,57.5012,57.6554,17726.0
2021-03-29 12:40:00,59.83,59.9,59.75,59.8,10082.0,57.6457,57.7132,57.5687,57.6168,10082.0
2021-03-29 12:45:00,59.81,59.86,59.76,59.79,11695.0,57.6265,57.6747,57.5783,57.6072,11695.0
2021-03-29 12:50:00,59.82,59.88,59.69,59.86,8412.0,57.6361,57.6939,57.5109,57.6747,8412.0
2021-03-29 12:55:00,59.84,60.0,59.84,59.97,66987.0,57.6554,57.8095,57.6554,57.7806,66987.0
2021-03-29 13:00:00,59.96,60.01,59.87,59.94,83419.0,57.771,57.8192,57.6843,57.7517,83419.0
2021-03-29 13:05:00,59.95,60.02,59.9,59.96,33089.0,57.7614,57.8288,57.7132,57.771,33089.0
2021-03-29 13:10:00,59.95,60.0,59.87,59.87,15157.0,57.7614,57.8095,57.6843,57.6843,15157.0
2021-03-29 13:15:00,59.87,59.91,59.73,59.8,23743.0,57.6843,57.7228,57.5494,57.6168,23743.0
2021-03-29 13:20:00,59.81,59.87,59.78,59.83,8584.0,57.6265,57.6843,57.5976,57.6457,8584.0
2021-03-29 13:25:00,59.85,59.85,59.73,59.77,14602.0,57.665,57.665,57.5494,57.5879,14602.0
2021-03-29 13:30:00,59.77,59.96,59.76,59.96,13242.0,57.5879,57.771,57.5783,57.771,13242.0
2021-03-29 13:35:00,59.94,59.94,59.76,59.77,8952.0,57.7517,57.7517,57.5783,57.5879,8952.0
2021-03-29 13:40:00,59.8,59.8,59.62,59.63,9184.0,57.6168,57.6168,57.4434,57.453,9184.0
2021-03-29 13:45:00,59.63,59.69,59.55,59.58,10030.0,57.453,57.5109,57.376,57.4049,10030.0
2021-03-29 13:50:00,59.59,59.67,59.54,59.62,17523.0,57.4145,57.4916,57.3663,57.4434,17523.0
2021-03-29 13:55:00,59.62,59.69,59.6,59.62,9572.0,57.4434,57.5109,57.4241,57.4434,9572.0
2021-03-29 14:00:00,59.63,59.7,59.54,59.7,11827.0,57.453,57.5205,57.3663,57.5205,11827.0
2021-03-29 14:05:00,59.7,59.8,59.69,59.77,13895.0,57.5205,57.6168,57.5109,57.5879,13895.0
2021-03-29 14:10:00,59.78,59.83,59.67,59.81,6415.0,57.5976,57.6457,57.4916,57.6265,6415.0
2021-03-29 14:15:00,59.78,59.8,59.69,59.69,6920.0,57.5976,57.6168,57.5109,57.5109,6920.0
2021-03-29 14:20:00,59.69,59.83,59.68,59.82,12516.0,57.5109,57.6457,57.5012,57.6361,12516.0
2021-03-29 14:25:00,59.83,59.83,59.76,59.79,13111.0,57.6457,57.6457,57.5783,57.6072,13111.0
2021-03-29 14:30:00,59.78,59.83,59.6,59.65,13608.0,57.5976,57.6457,57.4241,57.4723,13608.0
2021-03-29 14:35:00,59.66,59.66,59.55,59.59,15780.0,57.482,57.482,57.376,57.4145,15780.0
2021-03-29 14:40:00,59.58,59.71,59.58,59.68,11328.0,57.4049,57.5301,57.4049,57.5012,11328.0
2021-03-29 14:45:00,59.68,59.84,59.67,59.73,29482.0,57.5012,57.6554,57.4916,57.5494,29482.0
2021-03-29 14:50:00,59.69,59.75,59.63,59.69,13084.0,57.5109,57.5687,57.453,57.5109,13084.0
2021-03-29 14:55:00,59.68,59.76,59.6,59.75,21590.0,57.5012,57.5783,57.4241,57.5687,21590.0
2021-03-29 15:00:00,59.75,59.91,59.75,59.9,13968.0,57.5687,57.7228,57.5687,57.7132,13968.0
2021-03-29 15:05:00,59.9,59.92,59.86,59.91,20105.0,57.7132,57.7325,57.6747,57.7228,20105.0
2021-03-29 15:10:00,59.91,59.96,59.87,59.94,32393.0,57.7228,57.771,57.6843,57.7517,32393.0
2021-03-29 15:15:00,59.94,60.01,59.94,59.96,32809.0,57.7517,57.8192,57.7517,57.771,32809.0
2021-03-29 15:20:00,59.97,60.04,59.94,60.04,15893.0,57.7806,57.8481,57.7517,57.8481,15893.0
2021-03-29 15:25:00,60.05,60.1,60.02,60.09,20137.0,57.8577,57.9059,57.8288,57.8963,20137.0
2021-03-29 15:30:00,60.08,60.09,59.89,59.91,25649.0,57.8866,57.8963,57.7036,57.7228,25649.0
2021-03-29 15:35:00,59.9,60.01,59.89,59.95,27219.0,57.7132,57.8192,57.7036,57.7614,27219.0
2021-03-29 15:40:00,59.95,59.96,59.71,59.73,31499.0,57.7614,57.771,57.5301,57.5494,31499.0
2021-03-29 15:45:00,59.73,59.84,59.7,59.74,49245.0,57.5494,57.6554,57.5205,57.559,49245.0
2021-03-29 15:50:00,59.72,59.78,59.69,59.71,81573.0,57.5398,57.5976,57.5109,57.5301,81573.0
2021-03-29 15:55:00,59.7,59.8,59.65,59.72,165786.0,57.5205,57.6168,57.4723,57.5398,165786.0
2021-03-30 09:30:00,59.95,60.2,59.84,59.89,51744.0,57.7614,58.0022,57.6554,57.7036,51744.0
2021-03-30 09:35:00,59.91,60.1,59.86,59.98,35740.0,57.7228,57.9059,57.6747,57.7903,35740.0
2021-03-30 09:40:00,59.95,60.04,59.78,60.01,32666.0,57.7614,57.8481,57.5976,57.8192,32666.0
2021-03-30 09:45:00,59.99,60.39,59.86,60.16,50138.0,57.7999,58.1853,57.6747,57.9637,50138.0
2021-03-30 09:50:00,60.15,60.45,60.04,60.34,33829.0,57.9541,58.2431,57.8481,58.1371,33829.0
2021-03-30 09:55:00,60.37,61.0,60.33,60.98,93325.0,58.166,58.773,58.1275,58.7538,93325.0
2021-03-30 10:00:00,61.0,61.07,60.72,60.75,47796.0,58.773,58.8405,58.5033,58.5322,47796.0
2021-03-30 10:05:00,60.79,60.94,60.68,60.77,32494.0,58.5707,58.7152,58.4647,58.5514,32494.0
2021-03-30 10:10:00,60.81,61.18,60.73,61.14,91255.0,58.59,58.9465,58.5129,58.9079,91255.0
2021-03-30 10:15:00,61.14,61.22,60.92,60.93,58384.0,58.9079,58.985,58.696,58.7056,58384.0
2021-03-30 10:20:00,60.93,60.93,60.67,60.86,62813.0,58.7056,58.7056,58.4551,58.6381,62813.0
2021-03-30 10:25:00,60.86,61.09,60.71,61.09,41330.0,58.6381,58.8597,58.4936,58.8597,41330.0
2021-03-30 10:30:00,61.06,61.24,60.99,61.09,70914.0,58.8308,59.0043,58.7634,58.8597,70914.0
2021-03-30 10:35:00,61.09,61.11,60.97,61.01,49256.0,58.8597,58.879,58.7441,58.7827,49256.0
2021-03-30 10:40:00,61.03,61.13,60.94,60.99,32111.0,58.8019,58.8983,58.7152,58.7634,32111.0
2021-03-30 10:45:00,60.98,61.12,60.9,60.97,25852.0,58.7538,58.8887,58.6767,58.7441,25852.0
2021-03-30 10:50:00,60.98,61.02,60.77,60.77,21719.0,58.7538,58.7923,58.5514,58.5514,21719.0
2021-03-30 10:55:00,60.79,60.95,60.76,60.9,24094.0,58.5707,58.7249,58.5418,58.6767,24094.0
2021-03-30 11:00:00,60.92,61.1,60.92,61.1,46770.0,58.696,58.8694,58.696,58.8694,46770.0
2021-03-30 11:05:00,61.09,61.18,61.02,61.17,35433.0,58.8597,58.9465,58.7923,58.9368,35433.0
2021-03-30 11:10:00,61.16,61.3,61.12,61.28,11432.0,58.9272,59.0621,58.8887,59.0428,11432.0
2021-03-30 11:15:00,61.27,61.3,61.18,61.25,32083.0,59.0332,59.0621,58.9465,59.0139,32083.0
2021-03-30 11:20:00,61.25,61.27,61.09,61.16,48157.0,59.0139,59.0332,58.8597,58.9272,48157.0
2021-03-30 11:25:00,61.16,61.32,61.1,61.29,78468.0,58.9272,59.0814,58.8694,59.0524,78468.0
2021-03-30 11:30:00,61.29,61.42,61.22,61.31,33261.0,59.0524,59.1777,58.985,59.0717,33261.0
2021-03-30 11:35:00,61.3,61.5,61.19,61.37,108735.0,59.0621,59.2548,58.9561,59.1295,108735.0
2021-03-30 11:40:00,61.37,61.42,61.13,61.16,23377.0,59.1295,59.1777,58.8983,58.9272,23377.0
2021-03-30 11:45:00,61.17,61.28,61.11,61.19,24163.0,58.9368,59.0428,58.879,58.9561,24163.0
2021-03-30 11:50:00,61.18,61.2,61.11,61.15,27743.0,58.9465,58.9657,58.879,58.9176,27743.0
2021-03-30 11:55:00,61.16,61.26,61.15,61.22,47608.0,58.9272,59.0235,58.9176,58.985,47608.0
2021-03-30 12:00:00,61.21,61.27,61.15,61.23,26338.0,58.9754,59.0332,58.9176,58.9946,26338.0
2021-03-30 12:05:00,61.22,61.29,61.18,61.24,14431.0,58.985,59.0524,58.9465,59.0043,14431.0
2021-03-30 12:10:00,61.25,61.25,61.17,61.2,17674.0,59.0139,59.0139,58.9368,58.9657,17674.0
2021-03-30 12:15:00,61.19,61.22,61.09,61.13,17558.0,58.9561,58.985,58.8597,58.8983,17558.0
2021-03-30 12:20:00,61.12,61.19,61.07,61.14,13376.0,58.8887,58.9561,58.8405,58.9079,13376.0
2021-03-30 12:25:00,61.15,61.25,61.14,61.24,13366.0,58.9176,59.0139,58.9079,59.0043,13366.0
2021-03-30 12:30:00,61.23,61.25,61.09,61.09,17455.0,58.9946,59.0139,58.8597,58.8597,17455.0
2021-03-30 12:35:00,61.08,61.2,61.08,61.16,19070.0,58.8501,58.9657,58.8501,58.9272,19070.0
2021-03-30 12:40:00,61.17,61.18,61.07,61.07,13185.0,58.9368,58.9465,58.8405,58.8405,13185.0
2021-03-30 12:45:00,61.08,61.16,61.07,61.16,10275.0,58.8501,58.9272,58.8405,58.9272,10275.0
2021-03-30 12:50:00,61.2,61.22,61.11,61.13,9543.0,58.9657,58.985,58.879,58.8983,9543.0
2021-03-30 12:55:00,61.16,61.2,61.1,61.14,8841.0,58.9272,58.9657,58.8694,58.9079,8841.0
2021-03-30 13:00:00,61.11,61.16,61.05,61.11,10626.0,58.879,58.9272,58.8212,58.879,10626.0
2021-03-30 13:05:00,61.13,61.15,61.01,61.08,9490.0,58.8983,58.9176,58.7827,58.8501,9490.0
2021-03-30 13:10:00,61.07,61.15,61.03,61.07,42055.0,58.8405,58.9176,58.8019,58.8405,42055.0
2021-03-30 13:15:00,61.08,61.15,61.08,61.14,14024.0,58.8501,58.9176,58.8501,58.9079,14024.0
2021-03-30 13:20:00,61.15,61.24,61.14,61.22,8114.0,58.9176,59.0043,58.9079,58.985,8114.0
2021-03-30 13:25:00,61.22,61.24,61.07,61.1,125609.0,58.985,59.0043,58.8405,58.8694,125609.0
2021-03-30 13:30:00,61.1,61.14,60.93,61.13,23190.0,58.8694,58.9079,58.7056,58.8983,23190.0
2021-03-30 13:35:00,61.12,61.14,61.05,61.09,15566.0,58.8887,58.9079,58.8212,58.8597,15566.0
2021-03-30 13:40:00,61.09,61.13,61.05,61.12,14583.0,58.8597,58.8983,58.8212,58.8887,14583.0
2021-03-30 13:45:00,61.11,61.13,61.07,61.09,19394.0,58.879,58.8983,58.8405,58.8597,19394.0
2021-03-30 13:50:00,61.11,61.26,61.11,61.24,12895.0,58.879,59.0235,58.879,59.0043,12895.0
2021-03-30 13:55:00,61.25,61.27,61.19,61.21,18541.0,59.0139,59.0332,58.9561,58.9754,18541.0
2021-03-30 14:00:00,61.2,61.2,61.09,61.17,23257.0,58.9657,58.9657,58.8597,58.9368,23257.0
2021-03-30 14:05:00,61.18,61.27,61.16,61.24,37120.0,58.9465,59.0332,58.9272,59.0043,37120.0
2021-03-30 14:10:00,61.22,61.34,61.14,61.3,28822.0,58.985,59.1006,58.9079,59.0621,28822.0
2021-03-30 14:15:00,61.28,61.3,61.18,61.24,24256.0,59.0428,59.0621,58.9465,59.0043,24256.0
2021-03-30 14:20:00,61.26,61.31,61.23,61.27,13356.0,59.0235,59.0717,58.9946,59.0332,13356.0
2021-03-30 14:25:00,61.3,61.41,61.27,61.35,22807.0,59.0621,59.1681,59.0332,59.1103,22807.0
2021-03-30 14:30:00,61.35,61.49,61.35,61.45,26808.0,59.1103,59.2451,59.1103,59.2066,26808.0
2021-03-30 14:35:00,61.44,61.44,61.28,61.29,17421.0,59.197,59.197,59.0428,59.0524,17421.0
2021-03-30 14:40:00,61.29,61.32,61.21,61.23,8688.0,59.0524,59.0814,58.9754,58.9946,8688.0
2021-03-30 14:45:00,61.24,61.35,61.24,61.29,6582.0,59.0043,59.1103,59.0043,59.0524,6582.0
2021-03-30 14:50:00,61.31,61.43,61.31,61.38,13360.0,59.0717,59.1873,59.0717,59.1392,13360.0
2021-03-30 14:55:00,61.38,61.54,61.36,61.54,32291.0,59.1392,59.2933,59.1199,59.2933,32291.0
2021-03-30 15:00:00,61.53,61.71,61.51,61.67,55682.0,59.2837,59.4571,59.2644,59.4186,55682.0
2021-03-30 15:05:00,61.67,61.72,61.54,61.55,25767.0,59.4186,59.4667,59.2933,59.303,25767.0
2021-03-30 15:10:00,61.53,61.53,61.43,61.48,17240.0,59.2837,59.2837,59.1873,59.2355,17240.0
2021-03-30 15:15:00,61.48,61.53,61.37,61.42,17625.0,59.2355,59.2837,59.1295,59.1777,17625.0
2021-03-30 15:20:00,61.42,61.47,61.38,61.46,26969.0,59.1777,59.2259,59.1392,59.2162,26969.0
2021-03-30 15:25:00,61.46,61.49,61.32,61.42,36203.0,59.2162,59.2451,59.0814,59.1777,36203.0
2021-03-30 15:30:00,61.43,61.45,61.36,61.41,26666.0,59.1873,59.2066,59.1199,59.1681,26666.0
2021-03-30 15:35:00,61.41,61.44,61.3,61.35,26907.0,59.1681,59.197,59.0621,59.1103,26907.0
2021-03-30 15:40:00,61.36,61.38,61.28,61.29,36372.0,59.1199,59.1392,59.0428,59.0524,36372.0
2021-03-30 15:45:00,61.3,61.33,61.19,61.2,52980.0,59.0621,59.091,58.9561,58.9657,52980.0
2021-03-30 15:50:00,61.2,61.32,61.11,61.2,109790.0,58.9657,59.0814,58.879,58.9657,109790.0
2021-03-30 15:55:00,61.19,61.23,61.05,61.23,186141.0,58.9561,58.9946,58.8212,58.9946,186141.0
2021-03-31 09:30:00,61.24,61.37,60.55,60.68,76156.0,59.0043,59.1295,58.3395,58.4647,76156.0
2021-03-31 09:35:00,60.7,60.93,60.45,60.57,111424.0,58.484,58.7056,58.2431,58.3587,111424.0
2021-03-31 09:40:00,60.57,60.59,60.34,60.48,54747.0,58.3587,58.378,58.1371,58.272,54747.0
2021-03-31 09:45:00,60.5,60.51,60.34,60.43,45566.0,58.2913,58.3009,58.1371,58.2238,45566.0
2021-03-31 09:50:00,60.41,60.72,60.41,60.69,30668.0,58.2046,58.5033,58.2046,58.4744,30668.0
2021-03-31 09:55:00,60.73,60.98,60.73,60.88,13085.0,58.5129,58.7538,58.5129,58.6574,13085.0
2021-03-31 10:00:00,60.86,60.97,60.66,60.88,15862.0,58.6381,58.7441,58.4454,58.6574,15862.0
2021-03-31 10:05:00,60.86,61.0,60.73,60.73,12469.0,58.6381,58.773,58.5129,58.5129,12469.0
2021-03-31 10:10:00,60.69,60.83,60.6,60.78,22556.0,58.4744,58.6092,58.3876,58.5611,22556.0
2021-03-31 10:15:00,60.76,60.77,60.47,60.52,20815.0,58.5418,58.5514,58.2624,58.3106,20815.0
2021-03-31 10:20:00,60.52,60.57,60.42,60.47,21902.0,58.3106,58.3587,58.2142,58.2624,21902.0
2021-03-31 10:25:00,60.46,60.48,60.37,60.39,71495.0,58.2527,58.272,58.166,58.1853,71495.0
2021-03-31 10:30:00,60.42,60.48,60.27,60.45,31291.0,58.2142,58.272,58.0697,58.2431,31291.0
2021-03-31 10:35:00,60.44,60.7,60.39,60.69,45160.0,58.2335,58.484,58.1853,58.4744,45160.0
2021-03-31 10:40:00,60.72,60.73,60.63,60.7,13093.0,58.5033,58.5129,58.4165,58.484,13093.0
2021-03-31 10:45:00,60.7,60.7,60.35,60.35,24645.0,58.484,58.484,58.1468,58.1468,24645.0
2021-03-31 10:50:00,60.34,60.49,60.32,60.44,27714.0,58.1371,58.2817,58.1179,58.2335,27714.0
2021-03-31 10:55:00,60.46,60.72,60.46,60.69,31475.0,58.2527,58.5033,58.2527,58.4744,31475.0
2021-03-31 11:00:00,60.67,60.79,60.67,60.76,24907.0,58.4551,58.5707,58.4551,58.5418,24907.0
2021-03-31 11:05:00,60.78,60.82,60.66,60.74,26128.0,58.5611,58.5996,58.4454,58.5225,26128.0
2021-03-31 11:10:00,60.72,60.8,60.62,60.76,20152.0,58.5033,58.5803,58.4069,58.5418,20152.0
2021-03-31 11:15:00,60.77,60.85,60.74,60.82,31999.0,58.5514,58.6285,58.5225,58.5996,31999.0
2021-03-31 11:20:00,60.82,60.84,60.74,60.8,14629.0,58.5996,58.6189,58.5225,58.5803,14629.0
2021-03-31 11:25:00,60.79,60.82,60.55,60.57,17884.0,58.5707,58.5996,58.3395,58.3587,17884.0
2021-03-31 11:30:00,60.55,60.61,60.53,60.54,25195.0,58.3395,58.3973,58.3202,58.3298,25195.0
2021-03-31 11:35:00,60.53,60.54,60.47,60.52,21868.0,58.3202,58.3298,58.2624,58.3106,21868.0
2021-03-31 11:40:00,60.51,60.65,60.51,60.65,21190.0,58.3009,58.4358,58.3009,58.4358,21190.0
2021-03-31 11:45:00,60.66,60.73,60.64,60.73,14711.0,58.4454,58.5129,58.4262,58.5129,14711.0
2021-03-31 11:50:00,60.73,60.77,60.68,60.74,18909.0,58.5129,58.5514,58.4647,58.5225,18909.0
2021-03-31 11:55:00,60.74,60.8,60.66,60.69,13410.0,58.5225,58.5803,58.4454,58.4744,13410.0
2021-03-31 12:00:00,60.68,60.68,60.54,60.63,13428.0,58.4647,58.4647,58.3298,58.4165,13428.0
2021-03-31 12:05:00,60.63,60.72,60.55,60.7,14150.0,58.4165,58.5033,58.3395,58.484,14150.0
2021-03-31 12:10:00,60.7,60.7,60.63,60.66,13446.0,58.484,58.484,58.4165,58.4454,13446.0
2021-03-31 12:15:00,60.66,60.7,60.53,60.67,36427.0,58.4454,58.484,58.3202,58.4551,36427.0
2021-03-31 12:20:00,60.69,60.82,60.68,60.8,22396.0,58.4744,58.5996,58.4647,58.5803,22396.0
2021-03-31 12:25:00,60.79,60.79,60.67,60.71,15486.0,58.5707,58.5707,58.4551,58.4936,15486.0
2021-03-31 12:30:00,60.72,60.78,60.68,60.76,12354.0,58.5033,58.5611,58.4647,58.5418,12354.0
2021-03-31 12:35:00,60.76,60.86,60.75,60.84,16648.0,58.5418,58.6381,58.5322,58.6189,16648.0
2021-03-31 12:40:00,60.83,60.88,60.8,60.85,10279.0,58.6092,58.6574,58.5803,58.6285,10279.0
2021-03-31 12:45:00,60.84,60.97,60.83,60.95,13873.0,58.6189,58.7441,58.6092,58.7249,13873.0
2021-03-31 12:50:00,60.94,60.96,60.86,60.87,20080.0,58.7152,58.7345,58.6381,58.6478,20080.0
2021-03-31 12:55:00,60.87,60.89,60.85,60.87,22438.0,58.6478,58.667,58.6285,58.6478,22438.0
2021-03-31 13:00:00,60.87,60.92,60.82,60.83,16024.0,58.6478,58.696,58.5996,58.6092,16024.0
2021-03-31 13:05:00,60.85,60.98,60.85,60.96,15918.0,58.6285,58.7538,58.6285,58.7345,15918.0
2021-03-31 13:10:00,60.96,61.01,60.94,60.98,30553.0,58.7345,58.7827,58.7152,58.7538,30553.0
2021-03-31 13:15:00,60.98,61.01,60.91,60.93,44940.0,58.7538,58.7827,58.6863,58.7056,44940.0
2021-03-31 13:20:00,60.93,61.0,60.85,60.96,21636.0,58.7056,58.773,58.6285,58.7345,21636.0
2021-03-31 13:25:00,60.95,60.96,60.9,60.92,11116.0,58.7249,58.7345,58.6767,58.696,11116.0
2021-03-31 13:30:00,60.92,61.17,60.91,61.15,32509.0,58.696,58.9368,58.6863,58.9176,32509.0
2021-03-31 13:35:00,61.15,61.23,61.11,61.12,50624.0,58.9176,58.9946,58.879,58.8887,50624.0
2021-03-31 13:40:00,61.11,61.13,60.96,61.05,25799.0,58.879,58.8983,58.7345,58.8212,25799.0
2021-03-31 13:45:00,61.08,61.14,61.03,61.14,17274.0,58.8501,58.9079,58.8019,58.9079,17274.0
2021-03-31 13:50:00,61.13,61.14,61.08,61.08,13956.0,58.8983,58.9079,58.8501,58.8501,13956.0
2021-03-31 13:55:00,61.08,61.16,61.07,61.16,28590.0,58.8501,58.9272,58.8405,58.9272,28590.0
2021-03-31 14:00:00,61.17,61.21,61.06,61.1,24474.0,58.9368,58.9754,58.8308,58.8694,24474.0
2021-03-31 14:05:00,61.09,61.18,61.09,61.15,56755.0,58.8597,58.9465,58.8597,58.9176,56755.0
2021-03-31 14:10:00,61.15,61.26,61.11,61.26,60322.0,58.9176,59.0235,58.879,59.0235,60322.0
2021-03-31 14:15:00,61.26,61.26,61.14,61.15,28457.0,59.0235,59.0235,58.9079,58.9176,28457.0
2021-03-31 14:20:00,61.15,61.21,61.14,61.16,25397.0,58.9176,58.9754,58.9079,58.9272,25397.0
2021-03-31 14:25:00,61.16,61.23,61.13,61.19,15068.0,58.9272,58.9946,58.8983,58.9561,15068.0
2021-03-31 14:30:00,61.21,61.26,61.19,61.24,17404.0,58.9754,59.0235,58.9561,59.0043,17404.0
2021-03-31 14:35:00,61.23,61.28,61.23,61.25,35806.0,58.9946,59.0428,58.9946,59.0139,35806.0
2021-03-31 14:40:00,61.25,61.35,61.17,61.32,21900.0,59.0139,59.1103,58.9368,59.0814,21900.0
2021-03-31 14:45:00,61.33,61.35,61.24,61.25,11117.0,59.091,59.1103,59.0043,59.0139,11117.0
2021-03-31 14:50:00,61.25,61.29,61.19,61.23,24249.0,59.0139,59.0524,58.9561,58.9946,24249.0
2021-03-31 14:55:00,61.22,61.25,61.14,61.18,17980.0,58.985,59.0139,58.9079,58.9465,17980.0
2021-03-31 15:00:00,61.17,61.19,61.09,61.16,21075.0,58.9368,58.9561,58.8597,58.9272,21075.0
2021-03-31 15:05:00,61.17,61.22,61.16,61.21,20638.0,58.9368,58.985,58.9272,58.9754,20638.0
2021-03-31 15:10:00,61.22,61.23,61.14,61.21,21191.0,58.985,58.9946,58.9079,58.9754,21191.0
2021-03-31 15:15:00,61.21,61.32,61.21,61.3,24844.0,58.9754,59.0814,58.9754,59.0621,24844.0
2021-03-31 15:20:00,61.3,61.39,61.26,61.28,28036.0,59.0621,59.1488,59.0235,59.0428,28036.0
2021-03-31 15:25:00,61.27,61.4,61.27,61.3,29189.0,59.0332,59.1584,59.0332,59.0621,29189.0
2021-03-31 15:30:00,61.31,61.4,61.3,61.33,35806.0,59.0717,59.1584,59.0621,59.091,35806.0
2021-03-31 15:35:00,61.33,61.34,61.11,61.12,38960.0,59.091,59.1006,58.879,58.8887,38960.0
2021-03-31 15:40:00,61.12,61.14,61.05,61.08,36646.0,58.8887,58.9079,58.8212,58.8501,36646.0
2021-03-31 15:45:00,61.08,61.12,61.0,61.03,58468.0,58.8501,58.8887,58.773,58.8019,58468.0
2021-03-31 15:50:00,61.02,61.06,60.91,60.92,148307.0,58.7923,58.8308,58.6863,58.696,148307.0
2021-03-31 15:55:00,60.92,60.97,60.75,60.77,336392.0,58.696,58.7441,58.5322,58.5514,336392.0
2021-04-01 09:30:00,61.29,61.67,60.91,61.57,161184.0,59.0524,59.4186,58.6863,59.3222,161184.0
2021-04-01 09:35:00,61.52,61.93,61.43,61.79,75484.0,59.2741,59.6691,59.1873,59.5342,75484.0
2021-04-01 09:40:00,61.77,61.94,61.58,61.66,38502.0,59.5149,59.6787,59.3319,59.4089,38502.0
2021-04-01 09:45:00,61.65,61.66,61.19,61.19,32860.0,59.3993,59.4089,58.9561,58.9561,32860.0
2021-04-01 09:50:00,61.16,61.35,61.03,61.33,25855.0,58.9272,59.1103,58.8019,59.091,25855.0
2021-04-01 09:55:00,61.31,62.11,61.24,62.07,175673.0,59.0717,59.8425,59.0043,59.804,175673.0
2021-04-01 10:00:00,62.03,62.1,61.73,61.8,150194.0,59.7654,59.8329,59.4764,59.5438,150194.0
2021-04-01 10:05:00,61.77,61.98,61.77,61.95,73374.0,59.5149,59.7173,59.5149,59.6884,73374.0
2021-04-01 10:10:00,61.99,62.19,61.89,61.93,131385.0,59.7269,59.9196,59.6305,59.6691,131385.0
2021-04-01 10:15:00,61.94,62.05,61.58,61.73,67495.0,59.6787,59.7847,59.3319,59.4764,67495.0
2021-04-01 10:20:00,61.74,61.76,61.51,61.59,28787.0,59.486,59.5053,59.2644,59.3415,28787.0
2021-04-01 10:25:00,61.6,61.68,61.45,61.68,32959.0,59.3511,59.4282,59.2066,59.4282,32959.0
2021-04-01 10:30:00,61.68,61.68,61.45,61.59,37023.0,59.4282,59.4282,59.2066,59.3415,37023.0
2021-04-01 10:35:00,61.6,61.65,61.53,61.53,31345.0,59.3511,59.3993,59.2837,59.2837,31345.0
2021-04-01 10:40:00,61.51,61.64,61.48,61.54,28362.0,59.2644,59.3897,59.2355,59.2933,28362.0
2021-04-01 10:45:00,61.54,61.72,61.51,61.67,36375.0,59.2933,59.4667,59.2644,59.4186,36375.0
2021-04-01 10:50:00,61.66,61.78,61.47,61.49,28262.0,59.4089,59.5246,59.2259,59.2451,28262.0
2021-04-01 10:55:00,61.5,61.58,61.31,61.44,46350.0,59.2548,59.3319,59.0717,59.197,46350.0
2021-04-01 11:00:00,61.4,61.55,61.37,61.46,35942.0,59.1584,59.303,59.1295,59.2162,35942.0
2021-04-01 11:05:00,61.46,61.46,61.17,61.24,27857.0,59.2162,59.2162,58.9368,59.0043,27857.0
2021-04-01 11:10:00,61.23,61.27,61.16,61.25,22454.0,58.9946,59.0332,58.9272,59.0139,22454.0
2021-04-01 11:15:00,61.24,61.39,61.24,61.3,17923.0,59.0043,59.1488,59.0043,59.0621,17923.0
2021-04-01 11:20:00,61.3,61.51,61.26,61.5,28713.0,59.0621,59.2644,59.0235,59.2548,28713.0
2021-04-01 11:25:00,61.5,61.57,61.43,61.57,18279.0,59.2548,59.3222,59.1873,59.3222,18279.0
2021-04-01 11:30:00,61.56,61.73,61.52,61.69,23231.0,59.3126,59.4764,59.2741,59.4378,23231.0
2021-04-01 11:35:00,61.68,61.75,61.66,61.7,16989.0,59.4282,59.4957,59.4089,59.4475,16989.0
2021-04-01 11:40:00,61.71,61.71,61.6,61.64,18016.0,59.4571,59.4571,59.3511,59.3897,18016.0
2021-04-01 11:45:00,61.63,61.68,61.56,61.56,12755.0,59.38,59.4282,59.3126,59.3126,12755.0
2021-04-01 11:50:00,61.57,61.68,61.46,61.68,13209.0,59.3222,59.4282,59.2162,59.4282,13209.0
2021-04-01 11:55:00,61.7,61.74,61.65,61.65,17017.0,59.4475,59.486,59.3993,59.3993,17017.0
2021-04-01 12:00:00,61.62,61.77,61.62,61.75,16865.0,59.3704,59.5149,59.3704,59.4957,16865.0
2021-04-01 12:05:00,61.76,61.78,61.7,61.76,9567.0,59.5053,59.5246,59.4475,59.5053,9567.0
2021-04-01 12:10:00,61.75,61.78,61.59,61.72,25482.0,59.4957,59.5246,59.3415,59.4667,25482.0
2021-04-01 12:15:00,61.72,61.92,61.66,61.88,48200.0,59.4667,59.6594,59.4089,59.6209,48200.0
2021-04-01 12:20:00,61.89,61.96,61.86,61.94,17457.0,59.6305,59.698,59.6016,59.6787,17457.0
2021-04-01 12:25:00,61.94,61.95,61.78,61.78,18183.0,59.6787,59.6884,59.5246,59.5246,18183.0
2021-04-01 12:30:00,61.78,61.85,61.76,61.8,15217.0,59.5246,59.592,59.5053,59.5438,15217.0
2021-04-01 12:35:00,61.78,61.81,61.73,61.74,10124.0,59.5246,59.5535,59.4764,59.486,10124.0
2021-04-01 12:40:00,61.74,61.8,61.7,61.77,28898.0,59.486,59.5438,59.4475,59.5149,28898.0
2021-04-01 12:45:00,61.78,61.83,61.66,61.73,29291.0,59.5246,59.5727,59.4089,59.4764,29291.0
2021-04-01 12:50:00,61.72,61.74,61.67,61.69,15644.0,59.4667,59.486,59.4186,59.4378,15644.0
2021-04-01 12:55:00,61.68,61.69,61.56,61.58,12563.0,59.4282,59.4378,59.3126,59.3319,12563.0
2021-04-01 13:00:00,61.58,61.59,61.51,61.57,20358.0,59.3319,59.3415,59.2644,59.3222,20358.0
2021-04-01 13:05:00,61.55,61.81,61.55,61.75,84171.0,59.303,59.5535,59.303,59.4957,84171.0
2021-04-01 13:10:00,61.75,61.84,61.71,61.79,40691.0,59.4957,59.5824,59.4571,59.5342,40691.0
2021-04-01 13:15:00,61.81,61.86,61.71,61.75,25105.0,59.5535,59.6016,59.4571,59.4957,25105.0
2021-04-01 13:20:00,61.76,61.82,61.75,61.77,16181.0,59.5053,59.5631,59.4957,59.5149,16181.0
2021-04-01 13:25:00,61.76,61.8,61.73,61.74,12921.0,59.5053,59.5438,59.4764,59.486,12921.0
2021-04-01 13:30:00,61.74,61.96,61.73,61.94,23662.0,59.486,59.698,59.4764,59.6787,23662.0
2021-04-01 13:35:00,61.95,62.0,61.85,61.96,43240.0,59.6884,59.7365,59.592,59.698,43240.0
2021-04-01 13:40:00,61.98,62.07,61.98,62.02,34196.0,59.7173,59.804,59.7173,59.7558,34196.0
2021-04-01 13:45:00,62.05,62.05,61.97,61.99,15358.0,59.7847,59.7847,59.7076,59.7269,15358.0
2021-04-01 13:50:00,62.0,62.05,61.96,62.01,20725.0,59.7365,59.7847,59.698,59.7462,20725.0
2021-04-01 13:55:00,62.0,62.07,61.98,62.06,19458.0,59.7365,59.804,59.7173,59.7943,19458.0
2021-04-01 14:00:00,62.07,62.08,61.99,62.07,14320.0,59.804,59.8136,59.7269,59.804,14320.0
2021-04-01 14:05:00,62.08,62.11,62.02,62.06,27673.0,59.8136,59.8425,59.7558,59.7943,27673.0
2021-04-01 14:10:00,62.07,62.14,62.05,62.05,15939.0,59.804,59.8714,59.7847,59.7847,15939.0
2021-04-01 14:15:00,62.05,62.05,61.97,62.03,16603.0,59.7847,59.7847,59.7076,59.7654,16603.0
2021-04-01 14:20:00,62.04,62.12,62.02,62.11,13671.0,59.7751,59.8521,59.7558,59.8425,13671.0
2021-04-01 14:25:00,62.1,62.1,62.05,62.06,11983.0,59.8329,59.8329,59.7847,59.7943,11983.0
2021-04-01 14:30:00,62.07,62.16,62.05,62.11,13139.0,59.804,59.8907,59.7847,59.8425,13139.0
2021-04-01 14:35:00,62.12,62.23,62.11,62.19,30499.0,59.8521,59.9581,59.8425,59.9196,30499.0
2021-04-01 14:40:00,62.2,62.21,62.12,62.12,25371.0,59.9292,59.9389,59.8521,59.8521,25371.0
2021-04-01 14:45:00,62.11,62.14,62.02,62.1,40591.0,59.8425,59.8714,59.7558,59.8329,40591.0
2021-04-01 14:50:00,62.11,62.14,62.01,62.02,8809.0,59.8425,59.8714,59.7462,59.7558,8809.0
2021-04-01 14:55:00,62.03,62.12,62.02,62.12,24197.0,59.7654,59.8521,59.7558,59.8521,24197.0
2021-04-01 15:00:00,62.12,62.14,62.01,62.04,15081.0,59.8521,59.8714,59.7462,59.7751,15081.0
2021-04-01 15:05:00,62.04,62.13,62.0,62.07,32366.0,59.7751,59.8618,59.7365,59.804,32366.0
2021-04-01 15:10:00,62.07,62.1,62.0,62.01,39059.0,59.804,59.8329,59.7365,59.7462,39059.0
2021-04-01 15:15:00,62.0,62.02,61.89,61.95,35210.0,59.7365,59.7558,59.6305,59.6884,35210.0
2021-04-01 15:20:00,61.94,61.95,61.79,61.83,15978.0,59.6787,59.6884,59.5342,59.5727,15978.0
2021-04-01 15:25:00,61.83,61.86,61.8,61.84,23160.0,59.5727,59.6016,59.5438,59.5824,23160.0
2021-04-01 15:30:00,61.84,61.87,61.68,61.72,39876.0,59.5824,59.6113,59.4282,59.4667,39876.0
2021-04-01 15:35:00,61.72,61.79,61.72,61.79,25272.0,59.4667,59.5342,59.4667,59.5342,25272.0
2021-04-01 15:40:00,61.78,61.8,61.71,61.74,25334.0,59.5246,59.5438,59.4571,59.486,25334.0
2021-04-01 15:45:00,61.73,61.88,61.72,61.85,40505.0,59.4764,59.6209,59.4667,59.592,40505.0
2021-04-01 15:50:00,61.85,61.89,61.78,61.88,74166.0,59.592,59.6305,59.5246,59.6209,74166.0
2021-04-01 15:55:00,61.88,61.98,61.81,61.85,165161.0,59.6209,59.7173,59.5535,59.592,165161.0
2021-04-05 09:30:00,62.78,63.44,62.68,63.27,113876.0,60.4881,61.124,60.3917,60.9602,113876.0
2021-04-05 09:35:00,63.23,63.43,62.92,62.95,68281.0,60.9216,61.1143,60.6229,60.6518,68281.0
2021-04-05 09:40:00,62.95,63.06,62.64,62.76,44370.0,60.6518,60.7578,60.3532,60.4688,44370.0
2021-04-05 09:45:00,62.76,63.21,62.76,63.16,63341.0,60.4688,60.9024,60.4688,60.8542,63341.0
2021-04-05 09:50:00,63.23,63.34,63.03,63.08,65807.0,60.9216,61.0276,60.7289,60.7771,65807.0
2021-04-05 09:55:00,63.09,63.37,63.07,63.3,45738.0,60.7867,61.0565,60.7675,60.9891,45738.0
2021-04-05 10:00:00,63.31,63.32,63.07,63.23,30615.0,60.9987,61.0083,60.7675,60.9216,30615.0
2021-04-05 10:05:00,63.2,63.23,63.05,63.13,21462.0,60.8927,60.9216,60.7482,60.8253,21462.0
2021-04-05 10:10:00,63.11,63.12,62.79,62.79,49883.0,60.806,60.8156,60.4977,60.4977,49883.0
2021-04-05 10:15:00,62.81,62.98,62.81,62.9,42029.0,60.517,60.6807,60.517,60.6037,42029.0
2021-04-05 10:20:00,62.9,63.22,62.8,63.15,43310.0,60.6037,60.912,60.5073,60.8445,43310.0
2021-04-05 10:25:00,63.14,63.44,63.13,63.3,113742.0,60.8349,61.124,60.8253,60.9891,113742.0
2021-04-05 10:30:00,63.29,63.48,63.29,63.37,46830.0,60.9794,61.1625,60.9794,61.0565,46830.0
2021-04-05 10:35:00,63.35,63.41,63.25,63.33,22909.0,61.0372,61.0951,60.9409,61.018,22909.0
2021-04-05 10:40:00,63.34,63.47,63.29,63.29,56632.0,61.0276,61.1529,60.9794,60.9794,56632.0
2021-04-05 10:45:00,63.23,63.32,63.16,63.28,15912.0,60.9216,61.0083,60.8542,60.9698,15912.0
2021-04-05 10:50:00,63.29,63.29,63.03,63.06,20515.0,60.9794,60.9794,60.7289,60.7578,20515.0
2021-04-05 10:55:00,63.11,63.21,63.09,63.09,23994.0,60.806,60.9024,60.7867,60.7867,23994.0
2021-04-05 11:00:00,63.09,63.1,62.99,63.05,16212.0,60.7867,60.7964,60.6904,60.7482,16212.0
2021-04-05 11:05:00,63.05,63.11,62.98,63.01,19741.0,60.7482,60.806,60.6807,60.7097,19741.0
2021-04-05 11:10:00,63.03,63.07,62.96,63.01,13166.0,60.7289,60.7675,60.6615,60.7097,13166.0
2021-04-05 11:15:00,63.02,63.14,63.02,63.09,20479.0,60.7193,60.8349,60.7193,60.7867,20479.0
2021-04-05 11:20:00,63.09,63.15,62.93,63.02,21200.0,60.7867,60.8445,60.6326,60.7193,21200.0
2021-04-05 11:25:00,63.0,63.0,62.89,62.99,18094.0,60.7,60.7,60.594,60.6904,18094.0
2021-04-05 11:30:00,62.99,63.03,62.91,62.92,14332.0,60.6904,60.7289,60.6133,60.6229,14332.0
2021-04-05 11:35:00,62.89,63.0,62.86,62.87,6186.0,60.594,60.7,60.5651,60.5748,6186.0
2021-04-05 11:40:00,62.86,62.9,62.75,62.8,28396.0,60.5651,60.6037,60.4591,60.5073,28396.0
2021-04-05 11:45:00,62.8,62.8,62.7,62.73,17288.0,60.5073,60.5073,60.411,60.4399,17288.0
2021-04-05 11:50:00,62.72,62.72,62.53,62.58,27765.0,60.4302,60.4302,60.2472,60.2954,27765.0
2021-04-05 11:55:00,62.57,62.69,62.57,62.64,18136.0,60.2857,60.4013,60.2857,60.3532,18136.0
2021-04-05 12:00:00,62.62,62.7,62.56,62.7,10446.0,60.3339,60.411,60.2761,60.411,10446.0
2021-04-05 12:05:00,62.69,62.7,62.55,62.62,8800.0,60.4013,60.411,60.2664,60.3339,8800.0
2021-04-05 12:10:00,62.61,62.7,62.59,62.68,12721.0,60.3243,60.411,60.305,60.3917,12721.0
2021-04-05 12:15:00,62.69,62.77,62.68,62.7,9091.0,60.4013,60.4784,60.3917,60.411,9091.0
2021-04-05 12:20:00,62.69,62.72,62.67,62.69,9133.0,60.4013,60.4302,60.3821,60.4013,9133.0
2021-04-05 12:25:00,62.71,62.81,62.7,62.81,16299.0,60.4206,60.517,60.411,60.517,16299.0
2021-04-05 12:30:00,62.82,62.82,62.69,62.69,18811.0,60.5266,60.5266,60.4013,60.4013,18811.0
2021-04-05 12:35:00,62.69,62.75,62.67,62.68,6875.0,60.4013,60.4591,60.3821,60.3917,6875.0
2021-04-05 12:40:00,62.69,62.82,62.69,62.81,10217.0,60.4013,60.5266,60.4013,60.517,10217.0
2021-04-05 12:45:00,62.79,62.83,62.77,62.77,9012.0,60.4977,60.5362,60.4784,60.4784,9012.0
2021-04-05 12:50:00,62.76,62.87,62.75,62.84,9277.0,60.4688,60.5748,60.4591,60.5459,9277.0
2021-04-05 12:55:00,62.84,62.84,62.7,62.73,9057.0,60.5459,60.5459,60.411,60.4399,9057.0
2021-04-05 13:00:00,62.72,62.82,62.67,62.82,19850.0,60.4302,60.5266,60.3821,60.5266,19850.0
2021-04-05 13:05:00,62.82,62.82,62.73,62.79,9341.0,60.5266,60.5266,60.4399,60.4977,9341.0
2021-04-05 13:10:00,62.8,62.8,62.68,62.69,8688.0,60.5073,60.5073,60.3917,60.4013,8688.0
2021-04-05 13:15:00,62.69,62.79,62.67,62.71,15294.0,60.4013,60.4977,60.3821,60.4206,15294.0
2021-04-05 13:20:00,62.73,62.79,62.71,62.75,10329.0,60.4399,60.4977,60.4206,60.4591,10329.0
2021-04-05 13:25:00,62.76,62.81,62.72,62.81,9314.0,60.4688,60.517,60.4302,60.517,9314.0
2021-04-05 13:30:00,62.8,62.88,62.79,62.88,6997.0,60.5073,60.5844,60.4977,60.5844,6997.0
2021-04-05 13:35:00,62.88,62.92,62.84,62.87,11565.0,60.5844,60.6229,60.5459,60.5748,11565.0
2021-04-05 13:40:00,62.85,62.85,62.74,62.81,10573.0,60.5555,60.5555,60.4495,60.517,10573.0
2021-04-05 13:45:00,62.8,62.91,62.8,62.89,10422.0,60.5073,60.6133,60.5073,60.594,10422.0
2021-04-05 13:50:00,62.89,62.92,62.86,62.86,10372.0,60.594,60.6229,60.5651,60.5651,10372.0
2021-04-05 13:55:00,62.88,62.94,62.87,62.93,8354.0,60.5844,60.6422,60.5748,60.6326,8354.0
2021-04-05 14:00:00,62.93,62.96,62.86,62.89,12559.0,60.6326,60.6615,60.5651,60.594,12559.0
2021-04-05 14:05:00,62.89,62.94,62.82,62.84,14960.0,60.594,60.6422,60.5266,60.5459,14960.0
2021-04-05 14:10:00,62.85,62.96,62.82,62.94,9100.0,60.5555,60.6615,60.5266,60.6422,9100.0
2021-04-05 14:15:00,62.94,63.0,62.9,62.98,13451.0,60.6422,60.7,60.6037,60.6807,13451.0
2021-04-05 14:20:00,62.97,62.98,62.86,62.89,13388.0,60.6711,60.6807,60.5651,60.594,13388.0
2021-04-05 14:25:00,62.9,62.97,62.88,62.9,10158.0,60.6037,60.6711,60.5844,60.6037,10158.0
2021-04-05 14:30:00,62.9,62.94,62.84,62.85,8130.0,60.6037,60.6422,60.5459,60.5555,8130.0
2021-04-05 14:35:00,62.84,62.86,62.8,62.8,7775.0,60.5459,60.5651,60.5073,60.5073,7775.0
2021-04-05 14:40:00,62.8,62.86,62.76,62.83,11090.0,60.5073,60.5651,60.4688,60.5362,11090.0
2021-04-05 14:45:00,62.83,63.0,62.79,62.99,28749.0,60.5362,60.7,60.4977,60.6904,28749.0
2021-04-05 14:50:00,62.98,63.01,62.86,62.94,28273.0,60.6807,60.7097,60.5651,60.6422,28273.0
2021-04-05 14:55:00,62.92,62.98,62.9,62.92,7836.0,60.6229,60.6807,60.6037,60.6229,7836.0
2021-04-05 15:00:00,62.89,62.89,62.59,62.59,102366.0,60.594,60.594,60.305,60.305,102366.0
2021-04-05 15:05:00,62.59,62.79,62.59,62.79,29866.0,60.305,60.4977,60.305,60.4977,29866.0
2021-04-05 15:10:00,62.78,62.9,62.78,62.85,15773.0,60.4881,60.6037,60.4881,60.5555,15773.0
2021-04-05 15:15:00,62.85,62.86,62.75,62.8,10841.0,60.5555,60.5651,60.4591,60.5073,10841.0
2021-04-05 15:20:00,62.8,62.8,62.68,62.7,16066.0,60.5073,60.5073,60.3917,60.411,16066.0
2021-04-05 15:25:00,62.69,62.7,62.59,62.63,20582.0,60.4013,60.411,60.305,60.3435,20582.0
2021-04-05 15:30:00,62.62,62.64,62.57,62.6,27643.0,60.3339,60.3532,60.2857,60.3146,27643.0
2021-04-05 15:35:00,62.61,62.7,62.61,62.64,14854.0,60.3243,60.411,60.3243,60.3532,14854.0
2021-04-05 15:40:00,62.64,62.64,62.53,62.62,26452.0,60.3532,60.3532,60.2472,60.3339,26452.0
2021-04-05 15:45:00,62.61,62.66,62.52,62.54,46908.0,60.3243,60.3724,60.2375,60.2568,46908.0
2021-04-05 15:50:00,62.55,62.71,62.55,62.71,67769.0,60.2664,60.4206,60.2664,60.4206,67769.0
2021-04-05 15:55:00,62.7,62.73,62.59,62.6,116435.0,60.411,60.4399,60.305,60.3146,116435.0
2021-04-06 09:30:00,62.82,63.14,62.65,63.08,72188.0,60.5266,60.8349,60.3628,60.7771,72188.0
2021-04-06 09:35:00,63.07,63.24,62.95,63.2,26180.0,60.7675,60.9313,60.6518,60.8927,26180.0
2021-04-06 09:40:00,63.22,63.31,63.07,63.23,45970.0,60.912,60.9987,60.7675,60.9216,45970.0
2021-04-06 09:45:00,63.23,63.41,63.18,63.41,43420.0,60.9216,61.0951,60.8734,61.0951,43420.0
2021-04-06 09:50:00,63.42,63.6,63.29,63.58,47083.0,61.1047,61.2781,60.9794,61.2588,47083.0
2021-04-06 09:55:00,63.59,63.69,63.52,63.63,64091.0,61.2685,61.3648,61.201,61.307,64091.0
2021-04-06 10:00:00,63.58,63.58,63.4,63.55,54444.0,61.2588,61.2588,61.0854,61.2299,54444.0
2021-04-06 10:05:00,63.52,63.59,63.32,63.36,27186.0,61.201,61.2685,61.0083,61.0469,27186.0
2021-04-06 10:10:00,63.37,63.45,63.24,63.38,19216.0,61.0565,61.1336,60.9313,61.0661,19216.0
2021-04-06 10:15:00,63.38,63.64,63.36,63.57,44664.0,61.0661,61.3167,61.0469,61.2492,44664.0
2021-04-06 10:20:00,63.55,63.61,63.35,63.35,14946.0,61.2299,61.2877,61.0372,61.0372,14946.0
2021-04-06 10:25:00,63.38,63.52,63.35,63.48,13787.0,61.0661,61.201,61.0372,61.1625,13787.0
2021-04-06 10:30:00,63.48,63.61,63.46,63.59,20662.0,61.1625,61.2877,61.1432,61.2685,20662.0
2021-04-06 10:35:00,63.59,63.63,63.55,63.61,16993.0,61.2685,61.307,61.2299,61.2877,16993.0
2021-04-06 10:40:00,63.62,63.64,63.54,63.58,23600.0,61.2974,61.3167,61.2203,61.2588,23600.0
2021-04-06 10:45:00,63.61,63.61,63.33,63.36,14283.0,61.2877,61.2877,61.018,61.0469,14283.0
2021-04-06 10:50:00,63.33,63.38,63.28,63.38,11790.0,61.018,61.0661,60.9698,61.0661,11790.0
2021-04-06 10:55:00,63.4,63.5,63.37,63.37,33656.0,61.0854,61.1818,61.0565,61.0565,33656.0
2021-04-06 11:00:00,63.36,63.36,63.19,63.19,17388.0,61.0469,61.0469,60.8831,60.8831,17388.0
2021-04-06 11:05:00,63.17,63.29,63.15,63.28,19824.0,60.8638,60.9794,60.8445,60.9698,19824.0
2021-04-06 11:10:00,63.26,63.29,63.09,63.17,20253.0,60.9505,60.9794,60.7867,60.8638,20253.0
2021-04-06 11:15:00,63.19,63.3,63.06,63.27,22454.0,60.8831,60.9891,60.7578,60.9602,22454.0
2021-04-06 11:20:00,63.29,63.31,63.18,63.24,13257.0,60.9794,60.9987,60.8734,60.9313,13257.0
2021-04-06 11:25:00,63.23,63.33,63.22,63.3,12141.0,60.9216,61.018,60.912,60.9891,12141.0
2021-04-06 11:30:00,63.27,63.41,63.24,63.41,11599.0,60.9602,61.0951,60.9313,61.0951,11599.0
2021-04-06 11:35:00,63.4,63.5,63.39,63.5,12504.0,61.0854,61.1818,61.0758,61.1818,12504.0
2021-04-06 11:40:00,63.48,63.48,63.36,63.41,8992.0,61.1625,61.1625,61.0469,61.0951,8992.0
2021-04-06 11:45:00,63.42,63.55,63.4,63.52,18558.0,61.1047,61.2299,61.0854,61.201,18558.0
2021-04-06 11:50:00,63.52,63.56,63.43,63.47,22839.0,61.201,61.2396,61.1143,61.1529,22839.0
2021-04-06 11:55:00,63.46,63.51,63.32,63.37,74656.0,61.1432,61.1914,61.0083,61.0565,74656.0
2021-04-06 12:00:00,63.34,63.38,63.3,63.35,10374.0,61.0276,61.0661,60.9891,61.0372,10374.0
2021-04-06 12:05:00,63.34,63.4,63.26,63.38,77496.0,61.0276,61.0854,60.9505,61.0661,77496.0
2021-04-06 12:10:00,63.38,63.41,63.31,63.36,28809.0,61.0661,61.0951,60.9987,61.0469,28809.0
2021-04-06 12:15:00,63.35,63.4,63.31,63.36,13900.0,61.0372,61.0854,60.9987,61.0469,13900.0
2021-04-06 12:20:00,63.36,63.45,63.34,63.44,10662.0,61.0469,61.1336,61.0276,61.124,10662.0
2021-04-06 12:25:00,63.44,63.52,63.43,63.5,78380.0,61.124,61.201,61.1143,61.1818,78380.0
2021-04-06 12:30:00,63.5,63.54,63.34,63.5,90958.0,61.1818,61.2203,61.0276,61.1818,90958.0
2021-04-06 12:35:00,63.5,63.51,63.29,63.29,44073.0,61.1818,61.1914,60.9794,60.9794,44073.0
2021-04-06 12:40:00,63.27,63.54,63.2,63.54,56832.0,60.9602,61.2203,60.8927,61.2203,56832.0
2021-04-06 12:45:00,63.54,63.73,63.52,63.67,54692.0,61.2203,61.4034,61.201,61.3456,54692.0
2021-04-06 12:50:00,63.67,63.84,63.66,63.76,100027.0,61.3456,61.5094,61.3359,61.4323,100027.0
2021-04-06 12:55:00,63.74,63.93,63.73,63.86,31073.0,61.413,61.5961,61.4034,61.5286,31073.0
2021-04-06 13:00:00,63.85,64.11,63.79,64.11,52756.0,61.519,61.7695,61.4612,61.7695,52756.0
2021-04-06 13:05:00,64.11,64.28,64.07,64.08,151385.0,61.7695,61.9333,61.731,61.7406,151385.0
2021-04-06 13:10:00,64.11,64.19,64.03,64.1,36949.0,61.7695,61.8466,61.6924,61.7599,36949.0
2021-04-06 13:15:00,64.09,64.33,64.03,64.13,55124.0,61.7502,61.9815,61.6924,61.7888,55124.0
2021-04-06 13:20:00,64.12,64.19,63.98,64.06,61309.0,61.7791,61.8466,61.6442,61.7213,61309.0
2021-04-06 13:25:00,64.07,64.07,63.9,63.96,14687.0,61.731,61.731,61.5672,61.625,14687.0
2021-04-06 13:30:00,63.96,64.1,63.9,64.08,25810.0,61.625,61.7599,61.5672,61.7406,25810.0
2021-04-06 13:35:00,64.1,64.22,64.04,64.05,19896.0,61.7599,61.8755,61.7021,61.7117,19896.0
2021-04-06 13:40:00,64.05,64.18,64.03,64.14,24588.0,61.7117,61.8369,61.6924,61.7984,24588.0
2021-04-06 13:45:00,64.16,64.21,64.12,64.13,22339.0,61.8177,61.8658,61.7791,61.7888,22339.0
2021-04-06 13:50:00,64.1,64.12,64.04,64.1,10083.0,61.7599,61.7791,61.7021,61.7599,10083.0
2021-04-06 13:55:00,64.08,64.14,64.06,64.11,10265.0,61.7406,61.7984,61.7213,61.7695,10265.0
2021-04-06 14:00:00,64.09,64.18,64.09,64.18,31085.0,61.7502,61.8369,61.7502,61.8369,31085.0
2021-04-06 14:05:00,64.18,64.19,64.05,64.17,36817.0,61.8369,61.8466,61.7117,61.8273,36817.0
2021-04-06 14:10:00,64.17,64.2,64.1,64.16,18479.0,61.8273,61.8562,61.7599,61.8177,18479.0
2021-04-06 14:15:00,64.18,64.3,64.17,64.27,18701.0,61.8369,61.9526,61.8273,61.9237,18701.0
2021-04-06 14:20:00,64.29,64.31,64.23,64.24,12403.0,61.9429,61.9622,61.8851,61.8947,12403.0
2021-04-06 14:25:00,64.23,64.29,64.1,64.1,21777.0,61.8851,61.9429,61.7599,61.7599,21777.0
2021-04-06 14:30:00,64.13,64.13,64.03,64.04,11678.0,61.7888,61.7888,61.6924,61.7021,11678.0
2021-04-06 14:35:00,64.03,64.04,63.83,63.84,22731.0,61.6924,61.7021,61.4997,61.5094,22731.0
2021-04-06 14:40:00,63.83,63.83,63.78,63.81,32069.0,61.4997,61.4997,61.4515,61.4804,32069.0
2021-04-06 14:45:00,63.81,63.87,63.76,63.85,23080.0,61.4804,61.5383,61.4323,61.519,23080.0
2021-04-06 14:50:00,63.84,63.84,63.7,63.74,15953.0,61.5094,61.5094,61.3745,61.413,15953.0
2021-04-06 14:55:00,63.73,63.81,63.7,63.78,34624.0,61.4034,61.4804,61.3745,61.4515,34624.0
2021-04-06 15:00:00,63.78,63.81,63.68,63.77,35952.0,61.4515,61.4804,61.3552,61.4419,35952.0
2021-04-06 15:05:00,63.77,63.85,63.63,63.64,32315.0,61.4419,61.519,61.307,61.3167,32315.0
2021-04-06 15:10:00,63.65,63.67,63.53,63.67,49284.0,61.3263,61.3456,61.2107,61.3456,49284.0
2021-04-06 15:15:00,63.67,63.78,63.65,63.75,33275.0,61.3456,61.4515,61.3263,61.4226,33275.0
2021-04-06 15:20:00,63.73,63.73,63.63,63.66,15174.0,61.4034,61.4034,61.307,61.3359,15174.0
2021-04-06 15:25:00,63.66,63.67,63.61,63.65,18912.0,61.3359,61.3456,61.2877,61.3263,18912.0
2021-04-06 15:30:00,63.66,63.79,63.63,63.75,52059.0,61.3359,61.4612,61.307,61.4226,52059.0
2021-04-06 15:35:00,63.74,63.75,63.64,63.68,29174.0,61.413,61.4226,61.3167,61.3552,29174.0
2021-04-06 15:40:00,63.67,63.78,63.67,63.73,40034.0,61.3456,61.4515,61.3456,61.4034,40034.0
2021-04-06 15:45:00,63.73,63.77,63.6,63.64,37046.0,61.4034,61.4419,61.2781,61.3167,37046.0
2021-04-06 15:50:00,63.63,63.69,63.46,63.54,124240.0,61.307,61.3648,61.1432,61.2203,124240.0
2021-04-06 15:55:00,63.55,63.66,63.51,63.62,197035.0,61.2299,61.3359,61.1914,61.2974,197035.0
2021-04-07 09:30:00,63.6,63.77,63.01,63.03,97192.0,61.2781,61.4419,60.7097,60.7289,97192.0
2021-04-07 09:35:00,63.05,63.07,62.32,62.46,96601.0,60.7482,60.7675,60.0448,60.1797,96601.0
2021-04-07 09:40:00,62.43,62.73,62.42,62.59,47127.0,60.1508,60.4399,60.1412,60.305,47127.0
2021-04-07 09:45:00,62.59,62.62,62.31,62.58,78977.0,60.305,60.3339,60.0352,60.2954,78977.0
2021-04-07 09:50:00,62.57,62.78,62.51,62.71,27463.0,60.2857,60.4881,60.2279,60.4206,27463.0
2021-04-07 09:55:00,62.72,63.14,62.66,63.12,55963.0,60.4302,60.8349,60.3724,60.8156,55963.0
2021-04-07 10:00:00,63.14,63.14,62.93,63.09,58678.0,60.8349,60.8349,60.6326,60.7867,58678.0
2021-04-07 10:05:00,63.08,63.1,62.93,63.03,51011.0,60.7771,60.7964,60.6326,60.7289,51011.0
2021-04-07 10:10:00,63.04,63.07,62.81,62.89,75427.0,60.7386,60.7675,60.517,60.594,75427.0
2021-04-07 10:15:00,62.87,62.96,62.78,62.88,28581.0,60.5748,60.6615,60.4881,60.5844,28581.0
2021-04-07 10:20:00,62.86,62.92,62.71,62.8,61889.0,60.5651,60.6229,60.4206,60.5073,61889.0
2021-04-07 10:25:00,62.82,62.82,62.56,62.72,31502.0,60.5266,60.5266,60.2761,60.4302,31502.0
2021-04-07 10:30:00,62.72,62.82,62.66,62.82,18275.0,60.4302,60.5266,60.3724,60.5266,18275.0
2021-04-07 10:35:00,62.82,62.86,62.74,62.78,11411.0,60.5266,60.5651,60.4495,60.4881,11411.0
2021-04-07 10:40:00,62.76,62.94,62.68,62.89,12592.0,60.4688,60.6422,60.3917,60.594,12592.0
2021-04-07 10:45:00,62.88,62.99,62.85,62.9,13996.0,60.5844,60.6904,60.5555,60.6037,13996.0
2021-04-07 10:50:00,62.88,62.94,62.77,62.78,13338.0,60.5844,60.6422,60.4784,60.4881,13338.0
2021-04-07 10:55:00,62.77,62.91,62.73,62.88,48424.0,60.4784,60.6133,60.4399,60.5844,48424.0
2021-04-07 11:00:00,62.88,62.9,62.74,62.84,15309.0,60.5844,60.6037,60.4495,60.5459,15309.0
2021-04-07 11:05:00,62.82,62.83,62.6,62.64,7263.0,60.5266,60.5362,60.3146,60.3532,7263.0
2021-04-07 11:10:00,62.63,62.73,62.61,62.7,15942.0,60.3435,60.4399,60.3243,60.411,15942.0
2021-04-07 11:15:00,62.68,62.72,62.63,62.63,9725.0,60.3917,60.4302,60.3435,60.3435,9725.0
2021-04-07 11:20:00,62.61,62.63,62.31,62.46,55854.0,60.3243,60.3435,60.0352,60.1797,55854.0
2021-04-07 11:25:00,62.47,62.48,62.36,62.4,26242.0,60.1894,60.199,60.0834,60.1219,26242.0
2021-04-07 11:30:00,62.39,62.39,62.12,62.23,51076.0,60.1123,60.1123,59.8521,59.9581,51076.0
2021-04-07 11:35:00,62.2,62.21,62.09,62.09,35580.0,59.9292,59.9389,59.8232,59.8232,35580.0
2021-04-07 11:40:00,62.08,62.22,62.05,62.21,32718.0,59.8136,59.9485,59.7847,59.9389,32718.0
2021-04-07 11:45:00,62.22,62.23,62.1,62.13,13290.0,59.9485,59.9581,59.8329,59.8618,13290.0
2021-04-07 11:50:00,62.13,62.21,62.1,62.18,24441.0,59.8618,59.9389,59.8329,59.91,24441.0
2021-04-07 11:55:00,62.19,62.33,62.18,62.29,13685.0,59.9196,60.0545,59.91,60.0159,13685.0
2021-04-07 12:00:00,62.28,62.35,62.27,62.29,9156.0,60.0063,60.0737,59.9967,60.0159,9156.0
2021-04-07 12:05:00,62.3,62.35,62.25,62.31,23779.0,60.0256,60.0737,59.9774,60.0352,23779.0
2021-04-07 12:10:00,62.3,62.31,62.22,62.26,49211.0,60.0256,60.0352,59.9485,59.987,49211.0
2021-04-07 12:15:00,62.24,62.24,62.06,62.07,29518.0,59.9678,59.9678,59.7943,59.804,29518.0
2021-04-07 12:20:00,62.08,62.1,61.97,62.07,25756.0,59.8136,59.8329,59.7076,59.804,25756.0
2021-04-07 12:25:00,62.08,62.1,62.0,62.04,18324.0,59.8136,59.8329,59.7365,59.7751,18324.0
2021-04-07 12:30:00,62.04,62.2,62.02,62.2,6464.0,59.7751,59.9292,59.7558,59.9292,6464.0
2021-04-07 12:35:00,62.2,62.23,62.16,62.17,6857.0,59.9292,59.9581,59.8907,59.9003,6857.0
2021-04-07 12:40:00,62.18,62.19,62.1,62.1,10361.0,59.91,59.9196,59.8329,59.8329,10361.0
2021-04-07 12:45:00,62.12,62.13,62.08,62.12,14965.0,59.8521,59.8618,59.8136,59.8521,14965.0
2021-04-07 12:50:00,62.12,62.17,61.96,62.16,83306.0,59.8521,59.9003,59.698,59.8907,83306.0
2021-04-07 12:55:00,62.18,62.29,62.18,62.18,10100.0,59.91,60.0159,59.91,59.91,10100.0
2021-04-07 13:00:00,62.21,62.3,62.21,62.24,8575.0,59.9389,60.0256,59.9389,59.9678,8575.0
2021-04-07 13:05:00,62.24,62.3,62.16,62.16,12601.0,59.9678,60.0256,59.8907,59.8907,12601.0
2021-04-07 13:10:00,62.17,62.17,61.95,62.0,65004.0,59.9003,59.9003,59.6884,59.7365,65004.0
2021-04-07 13:15:00,62.0,62.13,62.0,62.11,49412.0,59.7365,59.8618,59.7365,59.8425,49412.0
2021-04-07 13:20:00,62.12,62.13,61.97,61.97,19740.0,59.8521,59.8618,59.7076,59.7076,19740.0
2021-04-07 13:25:00,61.96,61.97,61.74,61.75,57171.0,59.698,59.7076,59.486,59.4957,57171.0
2021-04-07 13:30:00,61.74,61.9,61.73,61.79,24047.0,59.486,59.6402,59.4764,59.5342,24047.0
2021-04-07 13:35:00,61.8,61.97,61.79,61.97,13949.0,59.5438,59.7076,59.5342,59.7076,13949.0
2021-04-07 13:40:00,61.96,61.98,61.93,61.93,7702.0,59.698,59.7173,59.6691,59.6691,7702.0
2021-04-07 13:45:00,61.94,62.03,61.92,61.98,15378.0,59.6787,59.7654,59.6594,59.7173,15378.0
2021-04-07 13:50:00,61.98,62.04,61.91,61.91,8635.0,59.7173,59.7751,59.6498,59.6498,8635.0
2021-04-07 13:55:00,61.94,61.96,61.87,61.87,14219.0,59.6787,59.698,59.6113,59.6113,14219.0
2021-04-07 14:00:00,61.86,62.18,61.86,62.15,21209.0,59.6016,59.91,59.6016,59.8811,21209.0
2021-04-07 14:05:00,62.15,62.38,62.12,62.15,52641.0,59.8811,60.1027,59.8521,59.8811,52641.0
2021-04-07 14:10:00,62.14,62.28,62.1,62.28,12365.0,59.8714,60.0063,59.8329,60.0063,12365.0
2021-04-07 14:15:00,62.27,62.27,62.18,62.24,11622.0,59.9967,59.9967,59.91,59.9678,11622.0
2021-04-07 14:20:00,62.23,62.25,62.17,62.22,22903.0,59.9581,59.9774,59.9003,59.9485,22903.0
2021-04-07 14:25:00,62.21,62.21,62.14,62.15,12808.0,59.9389,59.9389,59.8714,59.8811,12808.0
2021-04-07 14:30:00,62.17,62.23,62.13,62.22,14687.0,59.9003,59.9581,59.8618,59.9485,14687.0
2021-04-07 14:35:00,62.21,62.24,62.17,62.22,6576.0,59.9389,59.9678,59.9003,59.9485,6576.0
2021-04-07 14:40:00,62.22,62.28,62.21,62.25,12605.0,59.9485,60.0063,59.9389,59.9774,12605.0
2021-04-07 14:45:00,62.26,62.36,62.23,62.33,17680.0,59.987,60.0834,59.9581,60.0545,17680.0
2021-04-07 14:50:00,62.32,62.32,62.23,62.25,7345.0,60.0448,60.0448,59.9581,59.9774,7345.0
2021-04-07 14:55:00,62.26,62.3,62.23,62.25,6922.0,59.987,60.0256,59.9581,59.9774,6922.0
2021-04-07 15:00:00,62.27,62.34,62.26,62.31,11266.0,59.9967,60.0641,59.987,60.0352,11266.0
2021-04-07 15:05:00,62.3,62.3,62.24,62.29,8685.0,60.0256,60.0256,59.9678,60.0159,8685.0
2021-04-07 15:10:00,62.29,62.35,62.26,62.27,15945.0,60.0159,60.0737,59.987,59.9967,15945.0
2021-04-07 15:15:00,62.28,62.32,62.26,62.32,13056.0,60.0063,60.0448,59.987,60.0448,13056.0
2021-04-07 15:20:00,62.33,62.34,62.26,62.26,20174.0,60.0545,60.0641,59.987,59.987,20174.0
2021-04-07 15:25:00,62.26,62.27,62.16,62.22,14613.0,59.987,59.9967,59.8907,59.9485,14613.0
2021-04-07 15:30:00,62.23,62.25,62.06,62.09,42042.0,59.9581,59.9774,59.7943,59.8232,42042.0
2021-04-07 15:35:00,62.08,62.18,62.04,62.16,34893.0,59.8136,59.91,59.7751,59.8907,34893.0
2021-04-07 15:40:00,62.16,62.18,62.09,62.16,39719.0,59.8907,59.91,59.8232,59.8907,39719.0
2021-04-07 15:45:00,62.16,62.3,62.16,62.27,34999.0,59.8907,60.0256,59.8907,59.9967,34999.0
2021-04-07 15:50:00,62.29,62.31,62.18,62.24,73706.0,60.0159,60.0352,59.91,59.9678,73706.0
2021-04-07 15:55:00,62.24,62.28,62.1,62.13,149069.0,59.9678,60.0063,59.8329,59.8618,149069.0
2021-04-08 09:30:00,62.26,62.3,61.82,61.82,140840.0,59.987,60.0256,59.5631,59.5631,140840.0
2021-04-08 09:35:00,61.86,62.09,61.76,61.92,51484.0,59.6016,59.8232,59.5053,59.6594,51484.0
2021-04-08 09:40:00,61.92,62.17,61.8,62.12,98612.0,59.6594,59.9003,59.5438,59.8521,98612.0
2021-04-08 09:45:00,62.13,62.17,61.9,61.93,54328.0,59.8618,59.9003,59.6402,59.6691,54328.0
2021-04-08 09:50:00,61.95,62.2,61.89,62.08,27913.0,59.6884,59.9292,59.6305,59.8136,27913.0
2021-04-08 09:55:00,62.09,62.2,62.0,62.15,17257.0,59.8232,59.9292,59.7365,59.8811,17257.0
2021-04-08 10:00:00,62.15,62.28,62.03,62.05,14872.0,59.8811,60.0063,59.7654,59.7847,14872.0
2021-04-08 10:05:00,62.05,62.05,61.82,61.89,27868.0,59.7847,59.7847,59.5631,59.6305,27868.0
2021-04-08 10:10:00,61.91,61.92,61.83,61.92,11277.0,59.6498,59.6594,59.5727,59.6594,11277.0
2021-04-08 10:15:00,61.95,62.14,61.95,62.07,39392.0,59.6884,59.8714,59.6884,59.804,39392.0
2021-04-08 10:20:00,62.05,62.3,62.05,62.21,22514.0,59.7847,60.0256,59.7847,59.9389,22514.0
2021-04-08 10:25:00,62.21,62.3,62.14,62.27,27063.0,59.9389,60.0256,59.8714,59.9967,27063.0
2021-04-08 10:30:00,62.27,62.33,62.16,62.22,13935.0,59.9967,60.0545,59.8907,59.9485,13935.0
2021-04-08 10:35:00,62.22,62.44,62.2,62.43,15574.0,59.9485,60.1605,59.9292,60.1508,15574.0
2021-04-08 10:40:00,62.46,62.6,62.45,62.56,43151.0,60.1797,60.3146,60.1701,60.2761,43151.0
2021-04-08 10:45:00,62.55,62.59,62.36,62.36,14996.0,60.2664,60.305,60.0834,60.0834,14996.0
2021-04-08 10:50:00,62.32,62.41,62.31,62.33,11312.0,60.0448,60.1316,60.0352,60.0545,11312.0
2021-04-08 10:55:00,62.34,62.62,62.32,62.46,54445.0,60.0641,60.3339,60.0448,60.1797,54445.0
2021-04-08 11:00:00,62.5,62.56,62.45,62.47,18412.0,60.2183,60.2761,60.1701,60.1894,18412.0
2021-04-08 11:05:00,62.46,62.5,62.31,62.41,64915.0,60.1797,60.2183,60.0352,60.1316,64915.0
2021-04-08 11:10:00,62.42,62.5,62.35,62.39,9304.0,60.1412,60.2183,60.0737,60.1123,9304.0
2021-04-08 11:15:00,62.4,62.43,62.33,62.41,14884.0,60.1219,60.1508,60.0545,60.1316,14884.0
2021-04-08 11:20:00,62.41,62.44,62.37,62.41,16297.0,60.1316,60.1605,60.093,60.1316,16297.0
2021-04-08 11:25:00,62.39,62.48,62.38,62.46,13701.0,60.1123,60.199,60.1027,60.1797,13701.0
2021-04-08 11:30:00,62.44,62.5,62.39,62.41,8496.0,60.1605,60.2183,60.1123,60.1316,8496.0
2021-04-08 11:35:00,62.44,62.54,62.43,62.53,5842.0,60.1605,60.2568,60.1508,60.2472,5842.0
2021-04-08 11:40:00,62.54,62.55,62.49,62.54,8344.0,60.2568,60.2664,60.2086,60.2568,8344.0
2021-04-08 11:45:00,62.53,62.53,62.44,62.5,9339.0,60.2472,60.2472,60.1605,60.2183,9339.0
2021-04-08 11:50:00,62.52,62.56,62.49,62.55,9700.0,60.2375,60.2761,60.2086,60.2664,9700.0
2021-04-08 11:55:00,62.56,62.66,62.56,62.62,16034.0,60.2761,60.3724,60.2761,60.3339,16034.0
2021-04-08 12:00:00,62.62,62.63,62.52,62.6,10214.0,60.3339,60.3435,60.2375,60.3146,10214.0
2021-04-08 12:05:00,62.62,62.64,62.58,62.63,9517.0,60.3339,60.3532,60.2954,60.3435,9517.0
2021-04-08 12:10:00,62.64,62.66,62.59,62.62,10226.0,60.3532,60.3724,60.305,60.3339,10226.0
2021-04-08 12:15:00,62.63,62.67,62.57,62.58,15995.0,60.3435,60.3821,60.2857,60.2954,15995.0
2021-04-08 12:20:00,62.59,62.65,62.59,62.63,6794.0,60.305,60.3628,60.305,60.3435,6794.0
2021-04-08 12:25:00,62.66,62.67,62.59,62.63,17639.0,60.3724,60.3821,60.305,60.3435,17639.0
2021-04-08 12:30:00,62.62,62.62,62.55,62.6,5276.0,60.3339,60.3339,60.2664,60.3146,5276.0
2021-04-08 12:35:00,62.61,62.69,62.6,62.69,9960.0,60.3243,60.4013,60.3146,60.4013,9960.0
2021-04-08 12:40:00,62.68,62.72,62.6,62.63,10713.0,60.3917,60.4302,60.3146,60.3435,10713.0
2021-04-08 12:45:00,62.62,62.7,62.62,62.7,6333.0,60.3339,60.411,60.3339,60.411,6333.0
2021-04-08 12:50:00,62.71,62.72,62.64,62.68,11445.0,60.4206,60.4302,60.3532,60.3917,11445.0
2021-04-08 12:55:00,62.68,62.69,62.66,62.66,3959.0,60.3917,60.4013,60.3724,60.3724,3959.0
2021-04-08 13:00:00,62.66,62.7,62.66,62.67,7018.0,60.3724,60.411,60.3724,60.3821,7018.0
2021-04-08 13:05:00,62.66,62.66,62.61,62.65,9335.0,60.3724,60.3724,60.3243,60.3628,9335.0
2021-04-08 13:10:00,62.67,62.69,62.63,62.65,11393.0,60.3821,60.4013,60.3435,60.3628,11393.0
2021-04-08 13:15:00,62.66,62.71,62.65,62.7,6715.0,60.3724,60.4206,60.3628,60.411,6715.0
2021-04-08 13:20:00,62.7,62.76,62.68,62.72,10829.0,60.411,60.4688,60.3917,60.4302,10829.0
2021-04-08 13:25:00,62.72,62.72,62.58,62.61,29680.0,60.4302,60.4302,60.2954,60.3243,29680.0
2021-04-08 13:30:00,62.62,62.63,62.48,62.48,12554.0,60.3339,60.3435,60.199,60.199,12554.0
2021-04-08 13:35:00,62.47,62.48,62.33,62.42,20887.0,60.1894,60.199,60.0545,60.1412,20887.0
2021-04-08 13:40:00,62.42,62.43,62.35,62.39,9945.0,60.1412,60.1508,60.0737,60.1123,9945.0
2021-04-08 13:45:00,62.41,62.42,62.36,62.39,6987.0,60.1316,60.1412,60.0834,60.1123,6987.0
2021-04-08 13:50:00,62.41,62.42,62.33,62.35,6479.0,60.1316,60.1412,60.0545,60.0737,6479.0
2021-04-08 13:55:00,62.36,62.48,62.36,62.46,10254.0,60.0834,60.199,60.0834,60.1797,10254.0
2021-04-08 14:00:00,62.44,62.53,62.44,62.53,6898.0,60.1605,60.2472,60.1605,60.2472,6898.0
2021-04-08 14:05:00,62.53,62.54,62.47,62.47,5048.0,60.2472,60.2568,60.1894,60.1894,5048.0
2021-04-08 14:10:00,62.46,62.54,62.44,62.53,8333.0,60.1797,60.2568,60.1605,60.2472,8333.0
2021-04-08 14:15:00,62.54,62.58,62.46,62.46,13613.0,60.2568,60.2954,60.1797,60.1797,13613.0
2021-04-08 14:20:00,62.48,62.54,62.42,62.48,6516.0,60.199,60.2568,60.1412,60.199,6516.0
2021-04-08 14:25:00,62.49,62.63,62.46,62.6,21495.0,60.2086,60.3435,60.1797,60.3146,21495.0
2021-04-08 14:30:00,62.59,62.59,62.46,62.48,6815.0,60.305,60.305,60.1797,60.199,6815.0
2021-04-08 14:35:00,62.45,62.49,62.43,62.47,4383.0,60.1701,60.2086,60.1508,60.1894,4383.0
2021-04-08 14:40:00,62.47,62.49,62.44,62.44,6137.0,60.1894,60.2086,60.1605,60.1605,6137.0
2021-04-08 14:45:00,62.44,62.46,62.34,62.38,11761.0,60.1605,60.1797,60.0641,60.1027,11761.0
2021-04-08 14:50:00,62.36,62.44,62.35,62.44,7305.0,60.0834,60.1605,60.0737,60.1605,7305.0
2021-04-08 14:55:00,62.44,62.51,62.43,62.5,9643.0,60.1605,60.2279,60.1508,60.2183,9643.0
2021-04-08 15:00:00,62.5,62.53,62.48,62.51,10242.0,60.2183,60.2472,60.199,60.2279,10242.0
2021-04-08 15:05:00,62.51,62.55,62.5,62.53,12053.0,60.2279,60.2664,60.2183,60.2472,12053.0
2021-04-08 15:10:00,62.55,62.55,62.43,62.46,19606.0,60.2664,60.2664,60.1508,60.1797,19606.0
2021-04-08 15:15:00,62.45,62.59,62.42,62.57,30561.0,60.1701,60.305,60.1412,60.2857,30561.0
2021-04-08 15:20:00,62.58,62.59,62.5,62.56,18230.0,60.2954,60.305,60.2183,60.2761,18230.0
2021-04-08 15:25:00,62.54,62.57,62.52,62.56,11128.0,60.2568,60.2857,60.2375,60.2761,11128.0
2021-04-08 15:30:00,62.57,62.59,62.51,62.53,24316.0,60.2857,60.305,60.2279,60.2472,24316.0
2021-04-08 15:35:00,62.52,62.59,62.5,62.58,16582.0,60.2375,60.305,60.2183,60.2954,16582.0
2021-04-08 15:40:00,62.58,62.64,62.56,62.59,19889.0,60.2954,60.3532,60.2761,60.305,19889.0
2021-04-08 15:45:00,62.6,62.61,62.55,62.58,23924.0,60.3146,60.3243,60.2664,60.2954,23924.0
2021-04-08 15:50:00,62.57,62.65,62.54,62.65,49838.0,60.2857,60.3628,60.2568,60.3628,49838.0
2021-04-08 15:55:00,62.64,62.67,62.58,62.6,108376.0,60.3532,60.3821,60.2954,60.3146,108376.0
2021-04-09 09:30:00,62.03,62.31,61.46,61.52,131279.0,59.7654,60.0352,59.2162,59.2741,131279.0
2021-04-09 09:35:00,61.54,61.7,61.45,61.57,154356.0,59.2933,59.4475,59.2066,59.3222,154356.0
2021-04-09 09:40:00,61.49,61.74,61.37,61.71,98051.0,59.2451,59.486,59.1295,59.4571,98051.0
2021-04-09 09:45:00,61.7,61.88,61.64,61.77,97949.0,59.4475,59.6209,59.3897,59.5149,97949.0
2021-04-09 09:50:00,61.77,61.84,61.59,61.74,29803.0,59.5149,59.5824,59.3415,59.486,29803.0
2021-04-09 09:55:00,61.69,61.89,61.61,61.79,75561.0,59.4378,59.6305,59.3608,59.5342,75561.0
2021-04-09 10:00:00,61.76,61.96,61.76,61.81,27628.0,59.5053,59.698,59.5053,59.5535,27628.0
2021-04-09 10:05:00,61.81,61.96,61.67,61.89,25252.0,59.5535,59.698,59.4186,59.6305,25252.0
2021-04-09 10:10:00,61.91,62.04,61.9,61.97,30205.0,59.6498,59.7751,59.6402,59.7076,30205.0
2021-04-09 10:15:00,61.97,62.1,61.96,62.01,17054.0,59.7076,59.8329,59.698,59.7462,17054.0
2021-04-09 10:20:00,62.01,62.01,61.7,61.73,16356.0,59.7462,59.7462,59.4475,59.4764,16356.0
2021-04-09 10:25:00,61.72,61.73,61.32,61.38,48606.0,59.4667,59.4764,59.0814,59.1392,48606.0
2021-04-09 10:30:00,61.37,61.45,61.28,61.45,39484.0,59.1295,59.2066,59.0428,59.2066,39484.0
2021-04-09 10:35:00,61.45,61.7,61.42,61.67,18813.0,59.2066,59.4475,59.1777,59.4186,18813.0
2021-04-09 10:40:00,61.66,61.75,61.57,61.72,16161.0,59.4089,59.4957,59.3222,59.4667,16161.0
2021-04-09 10:45:00,61.68,62.01,61.65,61.93,32786.0,59.4282,59.7462,59.3993,59.6691,32786.0
2021-04-09 10:50:00,61.94,62.01,61.89,61.97,29793.0,59.6787,59.7462,59.6305,59.7076,29793.0
2021-04-09 10:55:00,61.97,62.11,61.95,62.05,17128.0,59.7076,59.8425,59.6884,59.7847,17128.0
2021-04-09 11:00:00,62.06,62.25,62.05,62.11,38662.0,59.7943,59.9774,59.7847,59.8425,38662.0
2021-04-09 11:05:00,62.11,62.14,61.83,61.83,30255.0,59.8425,59.8714,59.5727,59.5727,30255.0
2021-04-09 11:10:00,61.82,61.84,61.72,61.73,31687.0,59.5631,59.5824,59.4667,59.4764,31687.0
2021-04-09 11:15:00,61.75,61.79,61.65,61.66,28844.0,59.4957,59.5342,59.3993,59.4089,28844.0
2021-04-09 11:20:00,61.66,61.7,61.52,61.6,48035.0,59.4089,59.4475,59.2741,59.3511,48035.0
2021-04-09 11:25:00,61.58,61.65,61.56,61.6,24662.0,59.3319,59.3993,59.3126,59.3511,24662.0
2021-04-09 11:30:00,61.6,61.65,61.56,61.57,23136.0,59.3511,59.3993,59.3126,59.3222,23136.0
2021-04-09 11:35:00,61.55,61.76,61.54,61.72,19795.0,59.303,59.5053,59.2933,59.4667,19795.0
2021-04-09 11:40:00,61.73,61.79,61.63,61.66,11394.0,59.4764,59.5342,59.38,59.4089,11394.0
2021-04-09 11:45:00,61.66,61.74,61.64,61.72,6293.0,59.4089,59.486,59.3897,59.4667,6293.0
2021-04-09 11:50:00,61.73,61.8,61.71,61.79,12999.0,59.4764,59.5438,59.4571,59.5342,12999.0
2021-04-09 11:55:00,61.78,61.79,61.7,61.7,12872.0,59.5246,59.5342,59.4475,59.4475,12872.0
2021-04-09 12:00:00,61.72,61.73,61.67,61.67,7638.0,59.4667,59.4764,59.4186,59.4186,7638.0
2021-04-09 12:05:00,61.67,61.71,61.65,61.66,9417.0,59.4186,59.4571,59.3993,59.4089,9417.0
2021-04-09 12:10:00,61.66,61.67,61.62,61.62,14709.0,59.4089,59.4186,59.3704,59.3704,14709.0
2021-04-09 12:15:00,61.64,61.72,61.62,61.65,15423.0,59.3897,59.4667,59.3704,59.3993,15423.0
2021-04-09 12:20:00,61.64,61.72,61.64,61.7,12181.0,59.3897,59.4667,59.3897,59.4475,12181.0
2021-04-09 12:25:00,61.7,61.73,61.67,61.71,11963.0,59.4475,59.4764,59.4186,59.4571,11963.0
2021-04-09 12:30:00,61.71,61.74,61.67,61.73,13086.0,59.4571,59.486,59.4186,59.4764,13086.0
2021-04-09 12:35:00,61.75,61.8,61.73,61.78,12411.0,59.4957,59.5438,59.4764,59.5246,12411.0
2021-04-09 12:40:00,61.77,61.9,61.77,61.86,50748.0,59.5149,59.6402,59.5149,59.6016,50748.0
2021-04-09 12:45:00,61.85,61.87,61.75,61.75,19309.0,59.592,59.6113,59.4957,59.4957,19309.0
2021-04-09 12:50:00,61.75,61.79,61.73,61.78,12422.0,59.4957,59.5342,59.4764,59.5246,12422.0
2021-04-09 12:55:00,61.79,61.81,61.74,61.78,17109.0,59.5342,59.5535,59.486,59.5246,17109.0
2021-04-09 13:00:00,61.77,61.85,61.77,61.84,18390.0,59.5149,59.592,59.5149,59.5824,18390.0
2021-04-09 13:05:00,61.83,61.84,61.77,61.82,8983.0,59.5727,59.5824,59.5149,59.5631,8983.0
2021-04-09 13:10:00,61.84,61.85,61.8,61.82,7724.0,59.5824,59.592,59.5438,59.5631,7724.0
2021-04-09 13:15:00,61.84,61.87,61.82,61.84,11071.0,59.5824,59.6113,59.5631,59.5824,11071.0
2021-04-09 13:20:00,61.83,61.85,61.78,61.82,16351.0,59.5727,59.592,59.5246,59.5631,16351.0
2021-04-09 13:25:00,61.82,61.85,61.79,61.81,8245.0,59.5631,59.592,59.5342,59.5535,8245.0
2021-04-09 13:30:00,61.78,61.8,61.76,61.78,9479.0,59.5246,59.5438,59.5053,59.5246,9479.0
2021-04-09 13:35:00,61.79,61.88,61.79,61.85,8971.0,59.5342,59.6209,59.5342,59.592,8971.0
2021-04-09 13:40:00,61.85,61.87,61.78,61.78,10076.0,59.592,59.6113,59.5246,59.5246,10076.0
2021-04-09 13:45:00,61.79,61.97,61.77,61.97,35800.0,59.5342,59.7076,59.5149,59.7076,35800.0
2021-04-09 13:50:00,61.98,62.13,61.97,62.08,57930.0,59.7173,59.8618,59.7076,59.8136,57930.0
2021-04-09 13:55:00,62.09,62.22,62.08,62.1,24447.0,59.8232,59.9485,59.8136,59.8329,24447.0
2021-04-09 14:00:00,62.11,62.16,62.08,62.08,9595.0,59.8425,59.8907,59.8136,59.8136,9595.0
2021-04-09 14:05:00,62.08,62.09,62.01,62.06,11799.0,59.8136,59.8232,59.7462,59.7943,11799.0
2021-04-09 14:10:00,62.06,62.11,62.06,62.08,7064.0,59.7943,59.8425,59.7943,59.8136,7064.0
2021-04-09 14:15:00,62.09,62.14,62.08,62.12,12311.0,59.8232,59.8714,59.8136,59.8521,12311.0
2021-04-09 14:20:00,62.12,62.16,62.06,62.08,12926.0,59.8521,59.8907,59.7943,59.8136,12926.0
2021-04-09 14:25:00,62.06,62.08,61.95,62.02,20794.0,59.7943,59.8136,59.6884,59.7558,20794.0
2021-04-09 14:30:00,62.02,62.06,62.0,62.02,7613.0,59.7558,59.7943,59.7365,59.7558,7613.0
2021-04-09 14:35:00,62.02,62.07,61.99,62.02,9823.0,59.7558,59.804,59.7269,59.7558,9823.0
2021-04-09 14:40:00,62.02,62.07,62.01,62.04,11513.0,59.7558,59.804,59.7462,59.7751,11513.0
2021-04-09 14:45:00,62.04,62.09,62.02,62.06,13768.0,59.7751,59.8232,59.7558,59.7943,13768.0
2021-04-09 14:50:00,62.04,62.05,61.9,61.9,15835.0,59.7751,59.7847,59.6402,59.6402,15835.0
2021-04-09 14:55:00,61.91,61.96,61.88,61.92,32640.0,59.6498,59.698,59.6209,59.6594,32640.0
2021-04-09 15:00:00,61.92,61.93,61.82,61.85,30417.0,59.6594,59.6691,59.5631,59.592,30417.0
2021-04-09 15:05:00,61.86,61.89,61.84,61.84,11121.0,59.6016,59.6305,59.5824,59.5824,11121.0
2021-04-09 15:10:00,61.84,61.84,61.72,61.76,20907.0,59.5824,59.5824,59.4667,59.5053,20907.0
2021-04-09 15:15:00,61.77,61.81,61.76,61.77,11859.0,59.5149,59.5535,59.5053,59.5149,11859.0
2021-04-09 15:20:00,61.77,61.86,61.76,61.82,16012.0,59.5149,59.6016,59.5053,59.5631,16012.0
2021-04-09 15:25:00,61.84,61.94,61.83,61.92,37147.0,59.5824,59.6787,59.5727,59.6594,37147.0
2021-04-09 15:30:00,61.92,61.94,61.82,61.85,35629.0,59.6594,59.6787,59.5631,59.592,35629.0
2021-04-09 15:35:00,61.85,61.91,61.81,61.85,33292.0,59.592,59.6498,59.5535,59.592,33292.0
2021-04-09 15:40:00,61.84,61.84,61.76,61.77,52489.0,59.5824,59.5824,59.5053,59.5149,52489.0
2021-04-09 15:45:00,61.78,61.85,61.77,61.84,56099.0,59.5246,59.592,59.5149,59.5824,56099.0
2021-04-09 15:50:00,61.85,61.96,61.85,61.88,128695.0,59.592,59.698,59.592,59.6209,128695.0
2021-04-09 15:55:00,61.89,61.98,61.87,61.94,146242.0,59.6305,59.7173,59.6113,59.6787,146242.0
2021-04-12 09:30:00,61.73,61.73,61.27,61.36,93545.0,59.4764,59.4764,59.0332,59.1199,93545.0
2021-04-12 09:35:00,61.36,61.69,61.24,61.56,20806.0,59.1199,59.4378,59.0043,59.3126,20806.0
2021-04-12 09:40:00,61.53,61.67,61.41,61.58,16487.0,59.2837,59.4186,59.1681,59.3319,16487.0
2021-04-12 09:45:00,61.56,61.57,61.27,61.29,18435.0,59.3126,59.3222,59.0332,59.0524,18435.0
2021-04-12 09:50:00,61.27,61.34,61.18,61.33,26722.0,59.0332,59.1006,58.9465,59.091,26722.0
2021-04-12 09:55:00,61.33,61.39,61.17,61.39,17443.0,59.091,59.1488,58.9368,59.1488,17443.0
2021-04-12 10:00:00,61.37,61.58,61.36,61.58,17769.0,59.1295,59.3319,59.1199,59.3319,17769.0
2021-04-12 10:05:00,61.55,61.64,61.46,61.58,18887.0,59.303,59.3897,59.2162,59.3319,18887.0
2021-04-12 10:10:00,61.61,61.61,61.42,61.52,20730.0,59.3608,59.3608,59.1777,59.2741,20730.0
2021-04-12 10:15:00,61.54,61.7,61.53,61.7,18636.0,59.2933,59.4475,59.2837,59.4475,18636.0
2021-04-12 10:20:00,61.72,61.77,61.65,61.66,15593.0,59.4667,59.5149,59.3993,59.4089,15593.0
2021-04-12 10:25:00,61.67,61.74,61.56,61.6,16134.0,59.4186,59.486,59.3126,59.3511,16134.0
2021-04-12 10:30:00,61.61,61.65,61.53,61.63,24008.0,59.3608,59.3993,59.2837,59.38,24008.0
2021-04-12 10:35:00,61.65,61.69,61.57,61.65,16005.0,59.3993,59.4378,59.3222,59.3993,16005.0
2021-04-12 10:40:00,61.66,61.7,61.55,61.58,40978.0,59.4089,59.4475,59.303,59.3319,40978.0
2021-04-12 10:45:00,61.58,61.74,61.52,61.74,34119.0,59.3319,59.486,59.2741,59.486,34119.0
2021-04-12 10:50:00,61.75,61.77,61.66,61.72,17604.0,59.4957,59.5149,59.4089,59.4667,17604.0
2021-04-12 10:55:00,61.72,61.72,61.66,61.7,12424.0,59.4667,59.4667,59.4089,59.4475,12424.0
2021-04-12 11:00:00,61.7,61.72,61.6,61.61,21893.0,59.4475,59.4667,59.3511,59.3608,21893.0
2021-04-12 11:05:00,61.61,61.61,61.47,61.47,19934.0,59.3608,59.3608,59.2259,59.2259,19934.0
2021-04-12 11:10:00,61.46,61.6,61.43,61.51,11663.0,59.2162,59.3511,59.1873,59.2644,11663.0
2021-04-12 11:15:00,61.5,61.57,61.46,61.49,30314.0,59.2548,59.3222,59.2162,59.2451,30314.0
2021-04-12 11:20:00,61.5,61.5,61.41,61.48,38917.0,59.2548,59.2548,59.1681,59.2355,38917.0
2021-04-12 11:25:00,61.47,61.48,61.33,61.39,21789.0,59.2259,59.2355,59.091,59.1488,21789.0
2021-04-12 11:30:00,61.4,61.4,61.21,61.23,36349.0,59.1584,59.1584,58.9754,58.9946,36349.0
2021-04-12 11:35:00,61.23,61.38,61.17,61.34,22246.0,58.9946,59.1392,58.9368,59.1006,22246.0
2021-04-12 11:40:00,61.32,61.42,61.3,61.42,16256.0,59.0814,59.1777,59.0621,59.1777,16256.0
2021-04-12 11:45:00,61.43,61.45,61.4,61.42,22546.0,59.1873,59.2066,59.1584,59.1777,22546.0
2021-04-12 11:50:00,61.43,61.51,61.39,61.49,16832.0,59.1873,59.2644,59.1488,59.2451,16832.0
2021-04-12 11:55:00,61.48,61.52,61.46,61.49,12421.0,59.2355,59.2741,59.2162,59.2451,12421.0
2021-04-12 12:00:00,61.49,61.55,61.44,61.46,15787.0,59.2451,59.303,59.197,59.2162,15787.0
2021-04-12 12:05:00,61.46,61.56,61.45,61.52,30213.0,59.2162,59.3126,59.2066,59.2741,30213.0
2021-04-12 12:10:00,61.51,61.64,61.5,61.56,38021.0,59.2644,59.3897,59.2548,59.3126,38021.0
2021-04-12 12:15:00,61.55,61.55,61.47,61.54,15230.0,59.303,59.303,59.2259,59.2933,15230.0
2021-04-12 12:20:00,61.54,61.56,61.48,61.54,9766.0,59.2933,59.3126,59.2355,59.2933,9766.0
2021-04-12 12:25:00,61.54,61.56,61.51,61.52,12189.0,59.2933,59.3126,59.2644,59.2741,12189.0
2021-04-12 12:30:00,61.53,61.67,61.53,61.65,13916.0,59.2837,59.4186,59.2837,59.3993,13916.0
2021-04-12 12:35:00,61.65,61.66,61.61,61.61,12668.0,59.3993,59.4089,59.3608,59.3608,12668.0
2021-04-12 12:40:00,61.63,61.75,61.61,61.75,18849.0,59.38,59.4957,59.3608,59.4957,18849.0
2021-04-12 12:45:00,61.73,61.75,61.69,61.75,8118.0,59.4764,59.4957,59.4378,59.4957,8118.0
2021-04-12 12:50:00,61.76,61.76,61.65,61.72,22719.0,59.5053,59.5053,59.3993,59.4667,22719.0
2021-04-12 12:55:00,61.72,61.78,61.65,61.66,10666.0,59.4667,59.5246,59.3993,59.4089,10666.0
2021-04-12 13:00:00,61.66,61.66,61.61,61.66,8306.0,59.4089,59.4089,59.3608,59.4089,8306.0
2021-04-12 13:05:00,61.66,61.7,61.64,61.64,7527.0,59.4089,59.4475,59.3897,59.3897,7527.0
2021-04-12 13:10:00,61.65,61.65,61.49,61.51,8110.0,59.3993,59.3993,59.2451,59.2644,8110.0
2021-04-12 13:15:00,61.52,61.55,61.46,61.49,7413.0,59.2741,59.303,59.2162,59.2451,7413.0
2021-04-12 13:20:00,61.49,61.55,61.48,61.52,8334.0,59.2451,59.303,59.2355,59.2741,8334.0
2021-04-12 13:25:00,61.53,61.53,61.4,61.41,7584.0,59.2837,59.2837,59.1584,59.1681,7584.0
2021-04-12 13:30:00,61.41,61.41,61.35,61.41,9209.0,59.1681,59.1681,59.1103,59.1681,9209.0
2021-04-12 13:35:00,61.41,61.51,61.39,61.51,10363.0,59.1681,59.2644,59.1488,59.2644,10363.0
2021-04-12 13:40:00,61.52,61.52,61.46,61.5,12371.0,59.2741,59.2741,59.2162,59.2548,12371.0
2021-04-12 13:45:00,61.5,61.53,61.48,61.51,26626.0,59.2548,59.2837,59.2355,59.2644,26626.0
2021-04-12 13:50:00,61.51,61.53,61.46,61.5,26535.0,59.2644,59.2837,59.2162,59.2548,26535.0
2021-04-12 13:55:00,61.51,61.55,61.47,61.53,21851.0,59.2644,59.303,59.2259,59.2837,21851.0
2021-04-12 14:00:00,61.54,61.57,61.44,61.52,16347.0,59.2933,59.3222,59.197,59.2741,16347.0
2021-04-12 14:05:00,61.52,61.52,61.4,61.45,10799.0,59.2741,59.2741,59.1584,59.2066,10799.0
2021-04-12 14:10:00,61.46,61.52,61.45,61.48,83738.0,59.2162,59.2741,59.2066,59.2355,83738.0
2021-04-12 14:15:00,61.48,61.51,61.45,61.47,12138.0,59.2355,59.2644,59.2066,59.2259,12138.0
2021-04-12 14:20:00,61.46,61.46,61.41,61.44,8816.0,59.2162,59.2162,59.1681,59.197,8816.0
2021-04-12 14:25:00,61.44,61.5,61.43,61.5,10613.0,59.197,59.2548,59.1873,59.2548,10613.0
2021-04-12 14:30:00,61.5,61.54,61.5,61.51,10923.0,59.2548,59.2933,59.2548,59.2644,10923.0
2021-04-12 14:35:00,61.5,61.53,61.49,61.51,9456.0,59.2548,59.2837,59.2451,59.2644,9456.0
2021-04-12 14:40:00,61.51,61.55,61.47,61.48,10763.0,59.2644,59.303,59.2259,59.2355,10763.0
2021-04-12 14:45:00,61.48,61.49,61.42,61.42,9849.0,59.2355,59.2451,59.1777,59.1777,9849.0
2021-04-12 14:50:00,61.43,61.5,61.4,61.49,10497.0,59.1873,59.2548,59.1584,59.2451,10497.0
2021-04-12 14:55:00,61.5,61.53,61.49,61.5,7532.0,59.2548,59.2837,59.2451,59.2548,7532.0
2021-04-12 15:00:00,61.5,61.5,61.41,61.43,13948.0,59.2548,59.2548,59.1681,59.1873,13948.0
2021-04-12 15:05:00,61.44,61.56,61.43,61.55,13848.0,59.197,59.3126,59.1873,59.303,13848.0
2021-04-12 15:10:00,61.53,61.58,61.52,61.57,17435.0,59.2837,59.3319,59.2741,59.3222,17435.0
2021-04-12 15:15:00,61.59,61.64,61.58,61.62,17565.0,59.3415,59.3897,59.3319,59.3704,17565.0
2021-04-12 15:20:00,61.62,61.78,61.62,61.78,33903.0,59.3704,59.5246,59.3704,59.5246,33903.0
2021-04-12 15:25:00,61.78,61.8,61.75,61.76,17911.0,59.5246,59.5438,59.4957,59.5053,17911.0
2021-04-12 15:30:00,61.76,61.77,61.69,61.73,20729.0,59.5053,59.5149,59.4378,59.4764,20729.0
2021-04-12 15:35:00,61.73,61.81,61.68,61.79,42448.0,59.4764,59.5535,59.4282,59.5342,42448.0
2021-04-12 15:40:00,61.79,61.88,61.76,61.87,25931.0,59.5342,59.6209,59.5053,59.6113,25931.0
2021-04-12 15:45:00,61.86,61.87,61.75,61.77,47164.0,59.6016,59.6113,59.4957,59.5149,47164.0
2021-04-12 15:50:00,61.76,61.77,61.66,61.71,129432.0,59.5053,59.5149,59.4089,59.4571,129432.0
2021-04-12 15:55:00,61.71,61.72,61.59,61.62,223351.0,59.4571,59.4667,59.3415,59.3704,223351.0
2021-04-13 09:30:00,60.7,60.81,60.42,60.46,101739.0,58.484,58.59,58.2142,58.2527,101739.0
2021-04-13 09:35:00,60.49,60.52,60.21,60.36,32996.0,58.2817,58.3106,58.0119,58.1564,32996.0
2021-04-13 09:40:00,60.3,60.33,60.17,60.22,36613.0,58.0986,58.1275,57.9733,58.0215,36613.0
2021-04-13 09:45:00,60.22,60.22,59.92,60.0,66762.0,58.0215,58.0215,57.7325,57.8095,66762.0
2021-04-13 09:50:00,60.01,60.06,59.84,59.91,41670.0,57.8192,57.8674,57.6554,57.7228,41670.0
2021-04-13 09:55:00,59.89,60.12,59.72,60.12,107486.0,57.7036,57.9252,57.5398,57.9252,107486.0
2021-04-13 10:00:00,60.12,60.64,60.1,60.5,165224.0,57.9252,58.4262,57.9059,58.2913,165224.0
2021-04-13 10:05:00,60.49,60.64,60.35,60.44,52815.0,58.2817,58.4262,58.1468,58.2335,52815.0
2021-04-13 10:10:00,60.44,60.64,60.34,60.59,51677.0,58.2335,58.4262,58.1371,58.378,51677.0
2021-04-13 10:15:00,60.57,60.93,60.54,60.91,65889.0,58.3587,58.7056,58.3298,58.6863,65889.0
2021-04-13 10:20:00,60.9,60.95,60.83,60.89,23758.0,58.6767,58.7249,58.6092,58.667,23758.0
2021-04-13 10:25:00,60.89,60.93,60.8,60.82,21854.0,58.667,58.7056,58.5803,58.5996,21854.0
2021-04-13 10:30:00,60.82,60.85,60.73,60.77,28895.0,58.5996,58.6285,58.5129,58.5514,28895.0
2021-04-13 10:35:00,60.77,60.79,60.63,60.66,49387.0,58.5514,58.5707,58.4165,58.4454,49387.0
2021-04-13 10:40:00,60.65,60.72,60.64,60.71,27739.0,58.4358,58.5033,58.4262,58.4936,27739.0
2021-04-13 10:45:00,60.68,60.7,60.62,60.64,30460.0,58.4647,58.484,58.4069,58.4262,30460.0
2021-04-13 10:50:00,60.64,60.81,60.57,60.77,34988.0,58.4262,58.59,58.3587,58.5514,34988.0
2021-04-13 10:55:00,60.77,60.82,60.71,60.81,74100.0,58.5514,58.5996,58.4936,58.59,74100.0
2021-04-13 11:00:00,60.85,60.86,60.74,60.79,18433.0,58.6285,58.6381,58.5225,58.5707,18433.0
2021-04-13 11:05:00,60.8,60.96,60.76,60.85,43767.0,58.5803,58.7345,58.5418,58.6285,43767.0
2021-04-13 11:10:00,60.85,60.86,60.74,60.75,17669.0,58.6285,58.6381,58.5225,58.5322,17669.0
2021-04-13 11:15:00,60.75,60.93,60.73,60.92,211853.0,58.5322,58.7056,58.5129,58.696,211853.0
2021-04-13 11:20:00,60.93,61.21,60.92,61.2,338247.0,58.7056,58.9754,58.696,58.9657,338247.0
2021-04-13 11:25:00,61.19,61.33,61.18,61.25,33644.0,58.9561,59.091,58.9465,59.0139,33644.0
2021-04-13 11:30:00,61.26,61.41,61.18,61.26,51739.0,59.0235,59.1681,58.9465,59.0235,51739.0
2021-04-13 11:35:00,61.27,61.29,61.05,61.05,40711.0,59.0332,59.0524,58.8212,58.8212,40711.0
2021-04-13 11:40:00,61.05,61.08,60.87,60.95,33301.0,58.8212,58.8501,58.6478,58.7249,33301.0
2021-04-13 11:45:00,60.97,61.12,60.97,61.1,10020.0,58.7441,58.8887,58.7441,58.8694,10020.0
2021-04-13 11:50:00,61.08,61.16,61.06,61.1,6096.0,58.8501,58.9272,58.8308,58.8694,6096.0
2021-04-13 11:55:00,61.08,61.12,61.05,61.12,9892.0,58.8501,58.8887,58.8212,58.8887,9892.0
2021-04-13 12:00:00,61.12,61.17,61.12,61.14,5453.0,58.8887,58.9368,58.8887,58.9079,5453.0
2021-04-13 12:05:00,61.12,61.12,61.05,61.08,7230.0,58.8887,58.8887,58.8212,58.8501,7230.0
2021-04-13 12:10:00,61.04,61.04,60.99,61.02,8060.0,58.8116,58.8116,58.7634,58.7923,8060.0
2021-04-13 12:15:00,61.03,61.09,61.03,61.07,14599.0,58.8019,58.8597,58.8019,58.8405,14599.0
2021-04-13 12:20:00,61.08,61.09,61.02,61.04,13385.0,58.8501,58.8597,58.7923,58.8116,13385.0
2021-04-13 12:25:00,61.06,61.06,60.91,60.91,10850.0,58.8308,58.8308,58.6863,58.6863,10850.0
2021-04-13 12:30:00,60.91,60.94,60.89,60.93,11211.0,58.6863,58.7152,58.667,58.7056,11211.0
2021-04-13 12:35:00,60.91,60.95,60.9,60.93,5077.0,58.6863,58.7249,58.6767,58.7056,5077.0
2021-04-13 12:40:00,60.92,60.92,60.78,60.78,16203.0,58.696,58.696,58.5611,58.5611,16203.0
2021-04-13 12:45:00,60.78,60.8,60.74,60.78,20444.0,58.5611,58.5803,58.5225,58.5611,20444.0
2021-04-13 12:50:00,60.77,60.84,60.76,60.84,8562.0,58.5514,58.6189,58.5418,58.6189,8562.0
2021-04-13 12:55:00,60.83,60.83,60.74,60.75,11165.0,58.6092,58.6092,58.5225,58.5322,11165.0
2021-04-13 13:00:00,60.74,60.88,60.7,60.87,15146.0,58.5225,58.6574,58.484,58.6478,15146.0
2021-04-13 13:05:00,60.88,60.89,60.85,60.88,10007.0,58.6574,58.667,58.6285,58.6574,10007.0
2021-04-13 13:10:00,60.88,60.9,60.87,60.89,6348.0,58.6574,58.6767,58.6478,58.667,6348.0
2021-04-13 13:15:00,60.88,60.94,60.87,60.94,7205.0,58.6574,58.7152,58.6478,58.7152,7205.0
2021-04-13 13:20:00,60.94,60.94,60.91,60.93,8075.0,58.7152,58.7152,58.6863,58.7056,8075.0
2021-04-13 13:25:00,60.92,60.92,60.87,60.89,6559.0,58.696,58.696,58.6478,58.667,6559.0
2021-04-13 13:30:00,60.89,60.98,60.88,60.98,8685.0,58.667,58.7538,58.6574,58.7538,8685.0
2021-04-13 13:35:00,60.98,61.15,60.96,61.14,25897.0,58.7538,58.9176,58.7345,58.9079,25897.0
2021-04-13 13:40:00,61.14,61.21,61.11,61.15,18105.0,58.9079,58.9754,58.879,58.9176,18105.0
2021-04-13 13:45:00,61.16,61.19,61.01,61.19,22485.0,58.9272,58.9561,58.7827,58.9561,22485.0
2021-04-13 13:50:00,61.19,61.22,61.11,61.15,13453.0,58.9561,58.985,58.879,58.9176,13453.0
2021-04-13 13:55:00,61.15,61.16,61.1,61.16,11036.0,58.9176,58.9272,58.8694,58.9272,11036.0
2021-04-13 14:00:00,61.17,61.31,61.16,61.28,19876.0,58.9368,59.0717,58.9272,59.0428,19876.0
2021-04-13 14:05:00,61.27,61.28,61.17,61.19,10230.0,59.0332,59.0428,58.9368,58.9561,10230.0
2021-04-13 14:10:00,61.17,61.19,61.15,61.19,13477.0,58.9368,58.9561,58.9176,58.9561,13477.0
2021-04-13 14:15:00,61.18,61.19,61.11,61.15,9106.0,58.9465,58.9561,58.879,58.9176,9106.0
2021-04-13 14:20:00,61.14,61.26,61.14,61.24,9254.0,58.9079,59.0235,58.9079,59.0043,9254.0
2021-04-13 14:25:00,61.23,61.27,61.16,61.17,7596.0,58.9946,59.0332,58.9272,58.9368,7596.0
2021-04-13 14:30:00,61.15,61.23,61.15,61.23,9505.0,58.9176,58.9946,58.9176,58.9946,9505.0
2021-04-13 14:35:00,61.22,61.23,61.17,61.22,11501.0,58.985,58.9946,58.9368,58.985,11501.0
2021-04-13 14:40:00,61.22,61.28,61.17,61.21,38195.0,58.985,59.0428,58.9368,58.9754,38195.0
2021-04-13 14:45:00,61.19,61.2,61.12,61.15,16752.0,58.9561,58.9657,58.8887,58.9176,16752.0
2021-04-13 14:50:00,61.15,61.15,61.12,61.14,20773.0,58.9176,58.9176,58.8887,58.9079,20773.0
2021-04-13 14:55:00,61.13,61.24,61.12,61.19,21900.0,58.8983,59.0043,58.8887,58.9561,21900.0
2021-04-13 15:00:00,61.18,61.28,61.18,61.25,14472.0,58.9465,59.0428,58.9465,59.0139,14472.0
2021-04-13 15:05:00,61.25,61.31,61.24,61.25,19963.0,59.0139,59.0717,59.0043,59.0139,19963.0
2021-04-13 15:10:00,61.25,61.27,61.22,61.25,18950.0,59.0139,59.0332,58.985,59.0139,18950.0
2021-04-13 15:15:00,61.26,61.28,61.17,61.18,20583.0,59.0235,59.0428,58.9368,58.9465,20583.0
2021-04-13 15:20:00,61.18,61.27,61.1,61.12,24054.0,58.9465,59.0332,58.8694,58.8887,24054.0
2021-04-13 15:25:00,61.12,61.14,61.09,61.11,27699.0,58.8887,58.9079,58.8597,58.879,27699.0
2021-04-13 15:30:00,61.11,61.14,61.09,61.11,33479.0,58.879,58.9079,58.8597,58.879,33479.0
2021-04-13 15:35:00,61.11,61.11,61.03,61.05,34557.0,58.879,58.879,58.8019,58.8212,34557.0
2021-04-13 15:40:00,61.05,61.07,60.98,61.03,56591.0,58.8212,58.8405,58.7538,58.8019,56591.0
2021-04-13 15:45:00,61.03,61.05,60.97,61.01,54005.0,58.8019,58.8212,58.7441,58.7827,54005.0
2021-04-13 15:50:00,61.01,61.06,60.95,60.97,100432.0,58.7827,58.8308,58.7249,58.7441,100432.0
2021-04-13 15:55:00,60.97,61.02,60.92,60.99,201455.0,58.7441,58.7923,58.696,58.7634,201455.0
2021-04-14 09:30:00,61.04,61.19,60.83,61.17,54716.0,58.8116,58.9561,58.6092,58.9368,54716.0
2021-04-14 09:35:00,61.17,61.21,61.06,61.06,22526.0,58.9368,58.9754,58.8308,58.8308,22526.0
2021-04-14 09:40:00,61.05,61.05,60.84,60.89,14998.0,58.8212,58.8212,58.6189,58.667,14998.0
2021-04-14 09:45:00,60.92,61.11,60.9,61.0,19638.0,58.696,58.879,58.6767,58.773,19638.0
2021-04-14 09:50:00,60.99,61.12,60.89,60.91,36128.0,58.7634,58.8887,58.667,58.6863,36128.0
2021-04-14 09:55:00,60.88,61.3,60.88,61.18,178591.0,58.6574,59.0621,58.6574,58.9465,178591.0
2021-04-14 10:00:00,61.19,61.25,61.12,61.17,88666.0,58.9561,59.0139,58.8887,58.9368,88666.0
2021-04-14 10:05:00,61.16,61.34,61.14,61.27,40022.0,58.9272,59.1006,58.9079,59.0332,40022.0
2021-04-14 10:10:00,61.27,61.45,61.22,61.37,50600.0,59.0332,59.2066,58.985,59.1295,50600.0
2021-04-14 10:15:00,61.37,61.44,61.21,61.41,45102.0,59.1295,59.197,58.9754,59.1681,45102.0
2021-04-14 10:20:00,61.41,61.46,61.35,61.46,40735.0,59.1681,59.2162,59.1103,59.2162,40735.0
2021-04-14 10:25:00,61.45,61.48,61.22,61.25,33841.0,59.2066,59.2355,58.985,59.0139,33841.0
2021-04-14 10:30:00,61.29,61.52,61.28,61.42,17990.0,59.0524,59.2741,59.0428,59.1777,17990.0
2021-04-14 10:35:00,61.43,61.53,61.39,61.52,30374.0,59.1873,59.2837,59.1488,59.2741,30374.0
2021-04-14 10:40:00,61.52,61.64,61.52,61.62,16728.0,59.2741,59.3897,59.2741,59.3704,16728.0
2021-04-14 10:45:00,61.62,61.68,61.59,61.6,12837.0,59.3704,59.4282,59.3415,59.3511,12837.0
2021-04-14 10:50:00,61.6,61.64,61.51,61.53,15405.0,59.3511,59.3897,59.2644,59.2837,15405.0
2021-04-14 10:55:00,61.53,61.54,61.4,61.4,21517.0,59.2837,59.2933,59.1584,59.1584,21517.0
2021-04-14 11:00:00,61.42,61.75,61.26,61.75,146760.0,59.1777,59.4957,59.0235,59.4957,146760.0
2021-04-14 11:05:00,61.72,61.75,61.55,61.57,34503.0,59.4667,59.4957,59.303,59.3222,34503.0
2021-04-14 11:10:00,61.57,61.72,61.54,61.71,10417.0,59.3222,59.4667,59.2933,59.4571,10417.0
2021-04-14 11:15:00,61.71,61.73,61.64,61.68,16724.0,59.4571,59.4764,59.3897,59.4282,16724.0
2021-04-14 11:20:00,61.67,61.67,61.52,61.59,12525.0,59.4186,59.4186,59.2741,59.3415,12525.0
2021-04-14 11:25:00,61.52,61.55,61.47,61.53,14230.0,59.2741,59.303,59.2259,59.2837,14230.0
2021-04-14 11:30:00,61.53,61.54,61.4,61.44,15788.0,59.2837,59.2933,59.1584,59.197,15788.0
2021-04-14 11:35:00,61.43,61.59,61.43,61.55,20883.0,59.1873,59.3415,59.1873,59.303,20883.0
2021-04-14 11:40:00,61.55,61.56,61.43,61.43,12507.0,59.303,59.3126,59.1873,59.1873,12507.0
2021-04-14 11:45:00,61.44,61.5,61.41,61.5,12144.0,59.197,59.2548,59.1681,59.2548,12144.0
2021-04-14 11:50:00,61.49,61.55,61.42,61.43,9184.0,59.2451,59.303,59.1777,59.1873,9184.0
2021-04-14 11:55:00,61.44,61.71,61.37,61.69,90637.0,59.197,59.4571,59.1295,59.4378,90637.0
2021-04-14 12:00:00,61.68,61.74,61.64,61.65,47701.0,59.4282,59.486,59.3897,59.3993,47701.0
2021-04-14 12:05:00,61.65,62.04,61.64,62.03,118141.0,59.3993,59.7751,59.3897,59.7654,118141.0
2021-04-14 12:10:00,62.02,62.12,61.96,62.03,60715.0,59.7558,59.8521,59.698,59.7654,60715.0
2021-04-14 12:15:00,62.01,62.01,61.84,61.85,22556.0,59.7462,59.7462,59.5824,59.592,22556.0
2021-04-14 12:20:00,61.87,61.99,61.82,61.99,19940.0,59.6113,59.7269,59.5631,59.7269,19940.0
2021-04-14 12:25:00,61.99,62.0,61.84,61.87,14361.0,59.7269,59.7365,59.5824,59.6113,14361.0
2021-04-14 12:30:00,61.89,61.94,61.88,61.9,8038.0,59.6305,59.6787,59.6209,59.6402,8038.0
2021-04-14 12:35:00,61.89,61.95,61.84,61.85,8886.0,59.6305,59.6884,59.5824,59.592,8886.0
2021-04-14 12:40:00,61.86,61.91,61.83,61.91,8840.0,59.6016,59.6498,59.5727,59.6498,8840.0
2021-04-14 12:45:00,61.91,61.92,61.82,61.84,8799.0,59.6498,59.6594,59.5631,59.5824,8799.0
2021-04-14 12:50:00,61.83,61.84,61.77,61.82,8515.0,59.5727,59.5824,59.5149,59.5631,8515.0
2021-04-14 12:55:00,61.82,61.84,61.77,61.83,16214.0,59.5631,59.5824,59.5149,59.5727,16214.0
2021-04-14 13:00:00,61.83,61.84,61.67,61.68,9030.0,59.5727,59.5824,59.4186,59.4282,9030.0
2021-04-14 13:05:00,61.68,61.73,61.67,61.72,11000.0,59.4282,59.4764,59.4186,59.4667,11000.0
2021-04-14 13:10:00,61.71,61.73,61.64,61.68,12178.0,59.4571,59.4764,59.3897,59.4282,12178.0
2021-04-14 13:15:00,61.68,61.82,61.68,61.79,10017.0,59.4282,59.5631,59.4282,59.5342,10017.0
2021-04-14 13:20:00,61.79,61.81,61.71,61.73,14054.0,59.5342,59.5535,59.4571,59.4764,14054.0
2021-04-14 13:25:00,61.73,61.75,61.7,61.72,13921.0,59.4764,59.4957,59.4475,59.4667,13921.0
2021-04-14 13:30:00,61.7,61.72,61.64,61.66,23964.0,59.4475,59.4667,59.3897,59.4089,23964.0
2021-04-14 13:35:00,61.66,61.72,61.64,61.72,33993.0,59.4089,59.4667,59.3897,59.4667,33993.0
2021-04-14 13:40:00,61.71,61.83,61.69,61.76,23790.0,59.4571,59.5727,59.4378,59.5053,23790.0
2021-04-14 13:45:00,61.77,61.93,61.76,61.86,33198.0,59.5149,59.6691,59.5053,59.6016,33198.0
2021-04-14 13:50:00,61.86,61.89,61.73,61.74,11221.0,59.6016,59.6305,59.4764,59.486,11221.0
2021-04-14 13:55:00,61.75,61.78,61.5,61.56,45144.0,59.4957,59.5246,59.2548,59.3126,45144.0
2021-04-14 14:00:00,61.56,61.65,61.55,61.65,13867.0,59.3126,59.3993,59.303,59.3993,13867.0
2021-04-14 14:05:00,61.64,61.64,61.35,61.42,34072.0,59.3897,59.3897,59.1103,59.1777,34072.0
2021-04-14 14:10:00,61.41,61.51,61.39,61.49,16653.0,59.1681,59.2644,59.1488,59.2451,16653.0
2021-04-14 14:15:00,61.48,61.49,61.37,61.45,12404.0,59.2355,59.2451,59.1295,59.2066,12404.0
2021-04-14 14:20:00,61.46,61.58,61.43,61.55,55641.0,59.2162,59.3319,59.1873,59.303,55641.0
2021-04-14 14:25:00,61.56,61.56,61.4,61.44,11913.0,59.3126,59.3126,59.1584,59.197,11913.0
2021-04-14 14:30:00,61.44,61.48,61.3,61.35,12212.0,59.197,59.2355,59.0621,59.1103,12212.0
2021-04-14 14:35:00,61.36,61.44,61.36,61.43,8989.0,59.1199,59.197,59.1199,59.1873,8989.0
2021-04-14 14:40:00,61.43,61.5,61.41,61.41,11313.0,59.1873,59.2548,59.1681,59.1681,11313.0
2021-04-14 14:45:00,61.42,61.43,61.23,61.23,13887.0,59.1777,59.1873,58.9946,58.9946,13887.0
2021-04-14 14:50:00,61.21,61.25,61.1,61.13,16723.0,58.9754,59.0139,58.8694,58.8983,16723.0
2021-04-14 14:55:00,61.12,61.23,61.1,61.23,28273.0,58.8887,58.9946,58.8694,58.9946,28273.0
2021-04-14 15:00:00,61.23,61.23,61.15,61.21,25658.0,58.9946,58.9946,58.9176,58.9754,25658.0
2021-04-14 15:05:00,61.2,61.2,60.96,60.99,13038.0,58.9657,58.9657,58.7345,58.7634,13038.0
2021-04-14 15:10:00,61.0,61.05,60.93,61.03,41786.0,58.773,58.8212,58.7056,58.8019,41786.0
2021-04-14 15:15:00,61.0,61.2,61.0,61.11,36324.0,58.773,58.9657,58.773,58.879,36324.0
2021-04-14 15:20:00,61.11,61.14,61.03,61.14,9333.0,58.879,58.9079,58.8019,58.9079,9333.0
2021-04-14 15:25:00,61.14,61.35,61.12,61.35,97804.0,58.9079,59.1103,58.8887,59.1103,97804.0
2021-04-14 15:30:00,61.35,61.38,61.29,61.35,37404.0,59.1103,59.1392,59.0524,59.1103,37404.0
2021-04-14 15:35:00,61.35,61.37,61.24,61.28,27918.0,59.1103,59.1295,59.0043,59.0428,27918.0
2021-04-14 15:40:00,61.28,61.32,61.16,61.3,88046.0,59.0428,59.0814,58.9272,59.0621,88046.0
2021-04-14 15:45:00,61.3,61.5,61.29,61.34,107921.0,59.0621,59.2548,59.0524,59.1006,107921.0
2021-04-14 15:50:00,61.33,61.43,61.28,61.32,66095.0,59.091,59.1873,59.0428,59.0814,66095.0
2021-04-14 15:55:00,61.31,61.33,61.23,61.33,90012.0,59.0717,59.091,58.9946,59.091,90012.0
2021-04-15 09:30:00,61.46,61.52,61.04,61.05,54575.0,59.2162,59.2741,58.8116,58.8212,54575.0
2021-04-15 09:35:00,61.07,61.3,60.98,61.18,20417.0,58.8405,59.0621,58.7538,58.9465,20417.0
2021-04-15 09:40:00,61.18,61.34,61.09,61.09,21600.0,58.9465,59.1006,58.8597,58.8597,21600.0
2021-04-15 09:45:00,61.15,61.19,60.95,61.11,27552.0,58.9176,58.9561,58.7249,58.879,27552.0
2021-04-15 09:50:00,61.12,61.33,61.02,61.28,24753.0,58.8887,59.091,58.7923,59.0428,24753.0
2021-04-15 09:55:00,61.33,61.7,61.33,61.7,32669.0,59.091,59.4475,59.091,59.4475,32669.0
2021-04-15 10:00:00,61.7,61.88,61.6,61.76,75626.0,59.4475,59.6209,59.3511,59.5053,75626.0
2021-04-15 10:05:00,61.77,61.84,61.64,61.68,47754.0,59.5149,59.5824,59.3897,59.4282,47754.0
2021-04-15 10:10:00,61.67,61.71,61.55,61.58,17319.0,59.4186,59.4571,59.303,59.3319,17319.0
2021-04-15 10:15:00,61.56,61.56,61.28,61.38,38911.0,59.3126,59.3126,59.0428,59.1392,38911.0
2021-04-15 10:20:00,61.4,61.61,61.38,61.61,13740.0,59.1584,59.3608,59.1392,59.3608,13740.0
2021-04-15 10:25:00,61.61,61.61,61.49,61.57,6221.0,59.3608,59.3608,59.2451,59.3222,6221.0
2021-04-15 10:30:00,61.58,61.66,61.56,61.61,22937.0,59.3319,59.4089,59.3126,59.3608,22937.0
2021-04-15 10:35:00,61.6,61.82,61.56,61.71,69440.0,59.3511,59.5631,59.3126,59.4571,69440.0
2021-04-15 10:40:00,61.73,61.91,61.67,61.89,40265.0,59.4764,59.6498,59.4186,59.6305,40265.0
2021-04-15 10:45:00,61.86,61.89,61.72,61.72,10360.0,59.6016,59.6305,59.4667,59.4667,10360.0
2021-04-15 10:50:00,61.74,61.77,61.52,61.52,14482.0,59.486,59.5149,59.2741,59.2741,14482.0
2021-04-15 10:55:00,61.53,61.62,61.53,61.55,12633.0,59.2837,59.3704,59.2837,59.303,12633.0
2021-04-15 11:00:00,61.57,61.58,61.39,61.43,43444.0,59.3222,59.3319,59.1488,59.1873,43444.0
2021-04-15 11:05:00,61.44,61.53,61.36,61.45,12910.0,59.197,59.2837,59.1199,59.2066,12910.0
2021-04-15 11:10:00,61.42,61.57,61.39,61.54,12728.0,59.1777,59.3222,59.1488,59.2933,12728.0
2021-04-15 11:15:00,61.53,61.72,61.52,61.68,31964.0,59.2837,59.4667,59.2741,59.4282,31964.0
2021-04-15 11:20:00,61.7,61.72,61.59,61.65,22517.0,59.4475,59.4667,59.3415,59.3993,22517.0
2021-04-15 11:25:00,61.64,61.64,61.41,61.41,20253.0,59.3897,59.3897,59.1681,59.1681,20253.0
2021-04-15 11:30:00,61.42,61.61,61.39,61.6,10523.0,59.1777,59.3608,59.1488,59.3511,10523.0
2021-04-15 11:35:00,61.62,61.7,61.55,61.68,18035.0,59.3704,59.4475,59.303,59.4282,18035.0
2021-04-15 11:40:00,61.67,61.76,61.64,61.67,10731.0,59.4186,59.5053,59.3897,59.4186,10731.0
2021-04-15 11:45:00,61.68,61.68,61.59,61.66,10241.0,59.4282,59.4282,59.3415,59.4089,10241.0
2021-04-15 11:50:00,61.68,61.7,61.62,61.67,6162.0,59.4282,59.4475,59.3704,59.4186,6162.0
2021-04-15 11:55:00,61.68,61.75,61.63,61.7,9148.0,59.4282,59.4957,59.38,59.4475,9148.0
2021-04-15 12:00:00,61.71,61.71,61.64,61.66,6863.0,59.4571,59.4571,59.3897,59.4089,6863.0
2021-04-15 12:05:00,61.65,61.74,61.64,61.71,7003.0,59.3993,59.486,59.3897,59.4571,7003.0
2021-04-15 12:10:00,61.73,61.73,61.61,61.65,12429.0,59.4764,59.4764,59.3608,59.3993,12429.0
2021-04-15 12:15:00,61.65,61.69,61.58,61.64,17709.0,59.3993,59.4378,59.3319,59.3897,17709.0
2021-04-15 12:20:00,61.63,61.63,61.53,61.53,7111.0,59.38,59.38,59.2837,59.2837,7111.0
2021-04-15 12:25:00,61.53,61.56,61.5,61.55,9978.0,59.2837,59.3126,59.2548,59.303,9978.0
2021-04-15 12:30:00,61.55,61.62,61.55,61.59,9770.0,59.303,59.3704,59.303,59.3415,9770.0
2021-04-15 12:35:00,61.56,61.61,61.53,61.57,8282.0,59.3126,59.3608,59.2837,59.3222,8282.0
2021-04-15 12:40:00,61.57,61.63,61.56,61.56,5488.0,59.3222,59.38,59.3126,59.3126,5488.0
2021-04-15 12:45:00,61.55,61.58,61.49,61.52,9267.0,59.303,59.3319,59.2451,59.2741,9267.0
2021-04-15 12:50:00,61.55,61.64,61.51,61.64,9476.0,59.303,59.3897,59.2644,59.3897,9476.0
2021-04-15 12:55:00,61.65,61.65,61.49,61.5,6237.0,59.3993,59.3993,59.2451,59.2548,6237.0
2021-04-15 13:00:00,61.52,61.57,61.49,61.57,11446.0,59.2741,59.3222,59.2451,59.3222,11446.0
2021-04-15 13:05:00,61.61,61.61,61.34,61.4,23265.0,59.3608,59.3608,59.1006,59.1584,23265.0
2021-04-15 13:10:00,61.39,61.41,61.24,61.24,26585.0,59.1488,59.1681,59.0043,59.0043,26585.0
2021-04-15 13:15:00,61.25,61.34,61.24,61.34,11704.0,59.0139,59.1006,59.0043,59.1006,11704.0
2021-04-15 13:20:00,61.34,61.36,61.26,61.28,7692.0,59.1006,59.1199,59.0235,59.0428,7692.0
2021-04-15 13:25:00,61.28,61.33,61.25,61.29,6176.0,59.0428,59.091,59.0139,59.0524,6176.0
2021-04-15 13:30:00,61.29,61.35,61.26,61.35,11745.0,59.0524,59.1103,59.0235,59.1103,11745.0
2021-04-15 13:35:00,61.35,61.47,61.34,61.43,10087.0,59.1103,59.2259,59.1006,59.1873,10087.0
2021-04-15 13:40:00,61.44,61.47,61.4,61.43,7052.0,59.197,59.2259,59.1584,59.1873,7052.0
2021-04-15 13:45:00,61.42,61.47,61.35,61.38,22405.0,59.1777,59.2259,59.1103,59.1392,22405.0
2021-04-15 13:50:00,61.37,61.37,61.27,61.36,12336.0,59.1295,59.1295,59.0332,59.1199,12336.0
2021-04-15 13:55:00,61.37,61.44,61.35,61.44,8143.0,59.1295,59.197,59.1103,59.197,8143.0
2021-04-15 14:00:00,61.43,61.5,61.41,61.43,9498.0,59.1873,59.2548,59.1681,59.1873,9498.0
2021-04-15 14:05:00,61.42,61.45,61.29,61.32,11397.0,59.1777,59.2066,59.0524,59.0814,11397.0
2021-04-15 14:10:00,61.33,61.4,61.32,61.35,10016.0,59.091,59.1584,59.0814,59.1103,10016.0
2021-04-15 14:15:00,61.33,61.41,61.33,61.41,26910.0,59.091,59.1681,59.091,59.1681,26910.0
2021-04-15 14:20:00,61.43,61.52,61.43,61.49,12883.0,59.1873,59.2741,59.1873,59.2451,12883.0
2021-04-15 14:25:00,61.48,61.55,61.46,61.52,9396.0,59.2355,59.303,59.2162,59.2741,9396.0
2021-04-15 14:30:00,61.53,61.53,61.36,61.37,8600.0,59.2837,59.2837,59.1199,59.1295,8600.0
2021-04-15 14:35:00,61.36,61.4,61.34,61.37,6389.0,59.1199,59.1584,59.1006,59.1295,6389.0
2021-04-15 14:40:00,61.36,61.4,61.33,61.35,8050.0,59.1199,59.1584,59.091,59.1103,8050.0
2021-04-15 14:45:00,61.34,61.37,61.31,61.31,9315.0,59.1006,59.1295,59.0717,59.0717,9315.0
2021-04-15 14:50:00,61.32,61.41,61.3,61.31,13831.0,59.0814,59.1681,59.0621,59.0717,13831.0
2021-04-15 14:55:00,61.3,61.31,61.27,61.28,10979.0,59.0621,59.0717,59.0332,59.0428,10979.0
2021-04-15 15:00:00,61.27,61.39,61.26,61.38,9115.0,59.0332,59.1488,59.0235,59.1392,9115.0
2021-04-15 15:05:00,61.4,61.42,61.35,61.37,10129.0,59.1584,59.1777,59.1103,59.1295,10129.0
2021-04-15 15:10:00,61.37,61.37,61.24,61.27,13850.0,59.1295,59.1295,59.0043,59.0332,13850.0
2021-04-15 15:15:00,61.27,61.42,61.26,61.41,12406.0,59.0332,59.1777,59.0235,59.1681,12406.0
2021-04-15 15:20:00,61.41,61.43,61.25,61.25,20621.0,59.1681,59.1873,59.0139,59.0139,20621.0
2021-04-15 15:25:00,61.26,61.28,61.23,61.26,15912.0,59.0235,59.0428,58.9946,59.0235,15912.0
2021-04-15 15:30:00,61.27,61.32,61.26,61.28,29083.0,59.0332,59.0814,59.0235,59.0428,29083.0
2021-04-15 15:35:00,61.28,61.28,61.16,61.2,19307.0,59.0428,59.0428,58.9272,58.9657,19307.0
2021-04-15 15:40:00,61.2,61.26,61.15,61.23,56896.0,58.9657,59.0235,58.9176,58.9946,56896.0
2021-04-15 15:45:00,61.23,61.38,61.21,61.29,79504.0,58.9946,59.1392,58.9754,59.0524,79504.0
2021-04-15 15:50:00,61.28,61.36,61.26,61.28,127958.0,59.0428,59.1199,59.0235,59.0428,127958.0
2021-04-15 15:55:00,61.27,61.38,61.25,61.29,192071.0,59.0332,59.1392,59.0139,59.0524,192071.0
2021-04-16 09:30:00,61.7,62.1,61.49,61.85,179846.0,59.4475,59.8329,59.2451,59.592,179846.0
2021-04-16 09:35:00,61.79,61.87,61.7,61.8,25644.0,59.5342,59.6113,59.4475,59.5438,25644.0
2021-04-16 09:40:00,61.79,61.98,61.77,61.85,22824.0,59.5342,59.7173,59.5149,59.592,22824.0
2021-04-16 09:45:00,61.87,62.17,61.8,61.9,88362.0,59.6113,59.9003,59.5438,59.6402,88362.0
2021-04-16 09:50:00,61.89,61.9,61.69,61.75,37350.0,59.6305,59.6402,59.4378,59.4957,37350.0
2021-04-16 09:55:00,61.75,61.87,61.73,61.76,38497.0,59.4957,59.6113,59.4764,59.5053,38497.0
2021-04-16 10:00:00,61.76,61.77,61.53,61.6,39993.0,59.5053,59.5149,59.2837,59.3511,39993.0
2021-04-16 10:05:00,61.58,61.61,61.49,61.61,15083.0,59.3319,59.3608,59.2451,59.3608,15083.0
2021-04-16 10:10:00,61.61,61.62,61.38,61.43,13446.0,59.3608,59.3704,59.1392,59.1873,13446.0
2021-04-16 10:15:00,61.45,61.6,61.44,61.6,19856.0,59.2066,59.3511,59.197,59.3511,19856.0
2021-04-16 10:20:00,61.59,61.65,61.51,61.53,25943.0,59.3415,59.3993,59.2644,59.2837,25943.0
2021-04-16 10:25:00,61.55,61.68,61.52,61.55,19761.0,59.303,59.4282,59.2741,59.303,19761.0
2021-04-16 10:30:00,61.58,61.65,61.49,61.54,16903.0,59.3319,59.3993,59.2451,59.2933,16903.0
2021-04-16 10:35:00,61.55,61.61,61.51,61.6,17173.0,59.303,59.3608,59.2644,59.3511,17173.0
2021-04-16 10:40:00,61.61,61.7,61.59,61.68,18563.0,59.3608,59.4475,59.3415,59.4282,18563.0
2021-04-16 10:45:00,61.67,61.76,61.67,61.76,23549.0,59.4186,59.5053,59.4186,59.5053,23549.0
2021-04-16 10:50:00,61.75,61.78,61.5,61.52,49372.0,59.4957,59.5246,59.2548,59.2741,49372.0
2021-04-16 10:55:00,61.53,61.59,61.48,61.48,19025.0,59.2837,59.3415,59.2355,59.2355,19025.0
2021-04-16 11:00:00,61.48,61.59,61.48,61.49,35843.0,59.2355,59.3415,59.2355,59.2451,35843.0
2021-04-16 11:05:00,61.48,61.62,61.48,61.49,11500.0,59.2355,59.3704,59.2355,59.2451,11500.0
2021-04-16 11:10:00,61.49,61.52,61.42,61.42,10310.0,59.2451,59.2741,59.1777,59.1777,10310.0
2021-04-16 11:15:00,61.42,61.46,61.33,61.4,11878.0,59.1777,59.2162,59.091,59.1584,11878.0
2021-04-16 11:20:00,61.4,61.42,61.35,61.38,10464.0,59.1584,59.1777,59.1103,59.1392,10464.0
2021-04-16 11:25:00,61.38,61.41,61.34,61.39,11198.0,59.1392,59.1681,59.1006,59.1488,11198.0
2021-04-16 11:30:00,61.41,61.51,61.37,61.48,19875.0,59.1681,59.2644,59.1295,59.2355,19875.0
2021-04-16 11:35:00,61.48,61.48,61.37,61.41,18772.0,59.2355,59.2355,59.1295,59.1681,18772.0
2021-04-16 11:40:00,61.41,61.44,61.32,61.32,21040.0,59.1681,59.197,59.0814,59.0814,21040.0
2021-04-16 11:45:00,61.32,61.35,61.27,61.29,42067.0,59.0814,59.1103,59.0332,59.0524,42067.0
2021-04-16 11:50:00,61.28,61.32,61.17,61.19,46565.0,59.0428,59.0814,58.9368,58.9561,46565.0
2021-04-16 11:55:00,61.18,61.24,61.16,61.22,13554.0,58.9465,59.0043,58.9272,58.985,13554.0
2021-04-16 12:00:00,61.21,61.22,61.11,61.15,21606.0,58.9754,58.985,58.879,58.9176,21606.0
2021-04-16 12:05:00,61.15,61.18,61.08,61.1,17754.0,58.9176,58.9465,58.8501,58.8694,17754.0
2021-04-16 12:10:00,61.1,61.13,61.03,61.05,32728.0,58.8694,58.8983,58.8019,58.8212,32728.0
2021-04-16 12:15:00,61.05,61.06,60.98,61.0,46202.0,58.8212,58.8308,58.7538,58.773,46202.0
2021-04-16 12:20:00,61.0,61.01,60.96,61.01,20194.0,58.773,58.7827,58.7345,58.7827,20194.0
2021-04-16 12:25:00,61.02,61.05,60.96,60.97,21853.0,58.7923,58.8212,58.7345,58.7441,21853.0
2021-04-16 12:30:00,60.98,61.03,60.96,61.03,44785.0,58.7538,58.8019,58.7345,58.8019,44785.0
2021-04-16 12:35:00,61.04,61.04,60.96,60.98,13676.0,58.8116,58.8116,58.7345,58.7538,13676.0
2021-04-16 12:40:00,60.96,61.01,60.92,61.0,8795.0,58.7345,58.7827,58.696,58.773,8795.0
2021-04-16 12:45:00,60.99,61.05,60.98,61.05,8266.0,58.7634,58.8212,58.7538,58.8212,8266.0
2021-04-16 12:50:00,61.05,61.06,60.98,61.01,15597.0,58.8212,58.8308,58.7538,58.7827,15597.0
2021-04-16 12:55:00,61.01,61.04,60.94,60.97,11957.0,58.7827,58.8116,58.7152,58.7441,11957.0
2021-04-16 13:00:00,60.97,60.99,60.9,60.91,14541.0,58.7441,58.7634,58.6767,58.6863,14541.0
2021-04-16 13:05:00,60.91,60.93,60.88,60.89,9697.0,58.6863,58.7056,58.6574,58.667,9697.0
2021-04-16 13:10:00,60.89,61.15,60.81,60.95,198039.0,58.667,58.9176,58.59,58.7249,198039.0
2021-04-16 13:15:00,60.94,60.98,60.82,60.82,25729.0,58.7152,58.7538,58.5996,58.5996,25729.0
2021-04-16 13:20:00,60.82,60.91,60.82,60.87,18772.0,58.5996,58.6863,58.5996,58.6478,18772.0
2021-04-16 13:25:00,60.87,60.91,60.86,60.89,12770.0,58.6478,58.6863,58.6381,58.667,12770.0
2021-04-16 13:30:00,60.89,60.92,60.85,60.85,19540.0,58.667,58.696,58.6285,58.6285,19540.0
2021-04-16 13:35:00,60.85,60.92,60.82,60.91,29636.0,58.6285,58.696,58.5996,58.6863,29636.0
2021-04-16 13:40:00,60.92,61.04,60.91,61.0,37043.0,58.696,58.8116,58.6863,58.773,37043.0
2021-04-16 13:45:00,61.0,61.08,60.99,61.01,28209.0,58.773,58.8501,58.7634,58.7827,28209.0
2021-04-16 13:50:00,61.0,61.02,60.97,61.0,14258.0,58.773,58.7923,58.7441,58.773,14258.0
2021-04-16 13:55:00,60.98,61.01,60.97,60.98,15170.0,58.7538,58.7827,58.7441,58.7538,15170.0
2021-04-16 14:00:00,60.98,61.02,60.95,61.0,16785.0,58.7538,58.7923,58.7249,58.773,16785.0
2021-04-16 14:05:00,60.99,61.0,60.97,60.98,11673.0,58.7634,58.773,58.7441,58.7538,11673.0
2021-04-16 14:10:00,60.98,61.04,60.97,61.03,14551.0,58.7538,58.8116,58.7441,58.8019,14551.0
2021-04-16 14:15:00,61.03,61.09,61.03,61.04,17544.0,58.8019,58.8597,58.8019,58.8116,17544.0
2021-04-16 14:20:00,61.04,61.13,60.99,61.13,53625.0,58.8116,58.8983,58.7634,58.8983,53625.0
2021-04-16 14:25:00,61.13,61.2,61.13,61.18,18643.0,58.8983,58.9657,58.8983,58.9465,18643.0
2021-04-16 14:30:00,61.18,61.21,61.09,61.09,51421.0,58.9465,58.9754,58.8597,58.8597,51421.0
2021-04-16 14:35:00,61.08,61.09,60.98,61.0,91554.0,58.8501,58.8597,58.7538,58.773,91554.0
2021-04-16 14:40:00,61.0,61.09,60.98,61.04,151205.0,58.773,58.8597,58.7538,58.8116,151205.0
2021-04-16 14:45:00,61.04,61.05,60.96,61.0,22896.0,58.8116,58.8212,58.7345,58.773,22896.0
2021-04-16 14:50:00,61.0,61.01,60.96,60.99,34683.0,58.773,58.7827,58.7345,58.7634,34683.0
2021-04-16 14:55:00,60.99,61.01,60.95,60.98,38036.0,58.7634,58.7827,58.7249,58.7538,38036.0
2021-04-16 15:00:00,60.98,61.02,60.98,61.01,36229.0,58.7538,58.7923,58.7538,58.7827,36229.0
2021-04-16 15:05:00,61.01,61.03,60.97,60.98,36331.0,58.7827,58.8019,58.7441,58.7538,36331.0
2021-04-16 15:10:00,60.98,61.01,60.97,60.98,27448.0,58.7538,58.7827,58.7441,58.7538,27448.0
2021-04-16 15:15:00,60.98,61.14,60.97,61.03,61419.0,58.7538,58.9079,58.7441,58.8019,61419.0
2021-04-16 15:20:00,61.03,61.1,60.96,60.99,47309.0,58.8019,58.8694,58.7345,58.7634,47309.0
2021-04-16 15:25:00,61.0,61.06,60.98,61.02,26245.0,58.773,58.8308,58.7538,58.7923,26245.0
2021-04-16 15:30:00,61.02,61.03,60.95,60.97,47972.0,58.7923,58.8019,58.7249,58.7441,47972.0
2021-04-16 15:35:00,60.98,61.04,60.96,61.02,49800.0,58.7538,58.8116,58.7345,58.7923,49800.0
2021-04-16 15:40:00,61.03,61.05,60.98,61.04,63108.0,58.8019,58.8212,58.7538,58.8116,63108.0
2021-04-16 15:45:00,61.03,61.11,60.99,61.08,155831.0,58.8019,58.879,58.7634,58.8501,155831.0
2021-04-16 15:50:00,61.06,61.1,60.99,61.07,215363.0,58.8308,58.8694,58.7634,58.8405,215363.0
2021-04-16 15:55:00,61.07,61.07,60.96,61.0,371913.0,58.8405,58.8405,58.7345,58.773,371913.0
2021-04-19 09:30:00,61.27,61.29,60.89,60.96,126514.0,59.0332,59.0524,58.667,58.7345,126514.0
2021-04-19 09:35:00,61.0,61.09,60.93,61.08,33062.0,58.773,58.8597,58.7056,58.8501,33062.0
2021-04-19 09:40:00,61.08,61.43,61.08,61.11,32265.0,58.8501,59.1873,58.8501,58.879,32265.0
2021-04-19 09:45:00,61.1,61.15,60.81,61.03,33854.0,58.8694,58.9176,58.59,58.8019,33854.0
2021-04-19 09:50:00,61.04,61.07,60.87,60.87,57341.0,58.8116,58.8405,58.6478,58.6478,57341.0
2021-04-19 09:55:00,60.84,60.92,60.8,60.8,26024.0,58.6189,58.696,58.5803,58.5803,26024.0
2021-04-19 10:00:00,60.82,60.86,60.61,60.67,39991.0,58.5996,58.6381,58.3973,58.4551,39991.0
2021-04-19 10:05:00,60.66,60.71,60.55,60.61,36835.0,58.4454,58.4936,58.3395,58.3973,36835.0
2021-04-19 10:10:00,60.6,60.6,60.45,60.54,61794.0,58.3876,58.3876,58.2431,58.3298,61794.0
2021-04-19 10:15:00,60.52,60.87,60.47,60.8,90061.0,58.3106,58.6478,58.2624,58.5803,90061.0
2021-04-19 10:20:00,60.82,61.0,60.82,60.94,22937.0,58.5996,58.773,58.5996,58.7152,22937.0
2021-04-19 10:25:00,60.95,61.09,60.92,61.05,47962.0,58.7249,58.8597,58.696,58.8212,47962.0
2021-04-19 10:30:00,61.04,61.04,60.79,60.84,19281.0,58.8116,58.8116,58.5707,58.6189,19281.0
2021-04-19 10:35:00,60.82,60.99,60.82,60.96,11331.0,58.5996,58.7634,58.5996,58.7345,11331.0
2021-04-19 10:40:00,60.94,60.94,60.81,60.87,16369.0,58.7152,58.7152,58.59,58.6478,16369.0
2021-04-19 10:45:00,60.86,60.86,60.64,60.69,17284.0,58.6381,58.6381,58.4262,58.4744,17284.0
2021-04-19 10:50:00,60.66,60.73,60.58,60.71,19915.0,58.4454,58.5129,58.3684,58.4936,19915.0
2021-04-19 10:55:00,60.7,60.77,60.64,60.73,13141.0,58.484,58.5514,58.4262,58.5129,13141.0
2021-04-19 11:00:00,60.73,60.93,60.73,60.81,16410.0,58.5129,58.7056,58.5129,58.59,16410.0
2021-04-19 11:05:00,60.77,60.78,60.53,60.56,28917.0,58.5514,58.5611,58.3202,58.3491,28917.0
2021-04-19 11:10:00,60.54,60.64,60.48,60.64,23771.0,58.3298,58.4262,58.272,58.4262,23771.0
2021-04-19 11:15:00,60.64,60.73,60.57,60.67,23319.0,58.4262,58.5129,58.3587,58.4551,23319.0
2021-04-19 11:20:00,60.66,60.75,60.5,60.5,22291.0,58.4454,58.5322,58.2913,58.2913,22291.0
2021-04-19 11:25:00,60.5,60.71,60.49,60.67,19191.0,58.2913,58.4936,58.2817,58.4551,19191.0
2021-04-19 11:30:00,60.69,60.73,60.63,60.63,12588.0,58.4744,58.5129,58.4165,58.4165,12588.0
2021-04-19 11:35:00,60.62,60.66,60.59,60.63,20374.0,58.4069,58.4454,58.378,58.4165,20374.0
2021-04-19 11:40:00,60.64,60.72,60.49,60.49,14656.0,58.4262,58.5033,58.2817,58.2817,14656.0
2021-04-19 11:45:00,60.48,60.61,60.45,60.6,11821.0,58.272,58.3973,58.2431,58.3876,11821.0
2021-04-19 11:50:00,60.6,60.74,60.57,60.7,13797.0,58.3876,58.5225,58.3587,58.484,13797.0
2021-04-19 11:55:00,60.69,60.7,60.47,60.51,19786.0,58.4744,58.484,58.2624,58.3009,19786.0
2021-04-19 12:00:00,60.51,60.56,60.38,60.39,40278.0,58.3009,58.3491,58.1757,58.1853,40278.0
2021-04-19 12:05:00,60.38,60.6,60.38,60.57,18723.0,58.1757,58.3876,58.1757,58.3587,18723.0
2021-04-19 12:10:00,60.57,60.64,60.52,60.63,27638.0,58.3587,58.4262,58.3106,58.4165,27638.0
2021-04-19 12:15:00,60.64,60.73,60.63,60.7,12389.0,58.4262,58.5129,58.4165,58.484,12389.0
2021-04-19 12:20:00,60.72,60.75,60.69,60.71,9364.0,58.5033,58.5322,58.4744,58.4936,9364.0
2021-04-19 12:25:00,60.7,60.74,60.64,60.73,21302.0,58.484,58.5225,58.4262,58.5129,21302.0
2021-04-19 12:30:00,60.73,60.73,60.58,60.58,11585.0,58.5129,58.5129,58.3684,58.3684,11585.0
2021-04-19 12:35:00,60.58,60.68,60.44,60.48,35696.0,58.3684,58.4647,58.2335,58.272,35696.0
2021-04-19 12:40:00,60.49,60.54,60.4,60.5,21591.0,58.2817,58.3298,58.1949,58.2913,21591.0
2021-04-19 12:45:00,60.49,60.49,60.39,60.49,8697.0,58.2817,58.2817,58.1853,58.2817,8697.0
2021-04-19 12:50:00,60.48,60.49,60.44,60.49,6523.0,58.272,58.2817,58.2335,58.2817,6523.0
2021-04-19 12:55:00,60.47,60.49,60.44,60.46,9334.0,58.2624,58.2817,58.2335,58.2527,9334.0
2021-04-19 13:00:00,60.45,60.52,60.43,60.48,8544.0,58.2431,58.3106,58.2238,58.272,8544.0
2021-04-19 13:05:00,60.48,60.51,60.44,60.45,11430.0,58.272,58.3009,58.2335,58.2431,11430.0
2021-04-19 13:10:00,60.45,60.51,60.41,60.45,32782.0,58.2431,58.3009,58.2046,58.2431,32782.0
2021-04-19 13:15:00,60.46,60.5,60.4,60.44,33023.0,58.2527,58.2913,58.1949,58.2335,33023.0
2021-04-19 13:20:00,60.44,60.46,60.43,60.44,16390.0,58.2335,58.2527,58.2238,58.2335,16390.0
2021-04-19 13:25:00,60.45,60.46,60.35,60.38,17585.0,58.2431,58.2527,58.1468,58.1757,17585.0
2021-04-19 13:30:00,60.38,60.38,60.31,60.35,12133.0,58.1757,58.1757,58.1082,58.1468,12133.0
2021-04-19 13:35:00,60.35,60.46,60.34,60.45,29498.0,58.1468,58.2527,58.1371,58.2431,29498.0
2021-04-19 13:40:00,60.45,60.46,60.41,60.42,12679.0,58.2431,58.2527,58.2046,58.2142,12679.0
2021-04-19 13:45:00,60.42,60.45,60.38,60.42,22308.0,58.2142,58.2431,58.1757,58.2142,22308.0
2021-04-19 13:50:00,60.43,60.49,60.42,60.45,15277.0,58.2238,58.2817,58.2142,58.2431,15277.0
2021-04-19 13:55:00,60.44,60.46,60.43,60.45,18471.0,58.2335,58.2527,58.2238,58.2431,18471.0
2021-04-19 14:00:00,60.45,60.65,60.44,60.58,49847.0,58.2431,58.4358,58.2335,58.3684,49847.0
2021-04-19 14:05:00,60.57,60.62,60.56,60.61,10397.0,58.3587,58.4069,58.3491,58.3973,10397.0
2021-04-19 14:10:00,60.62,60.67,60.6,60.66,33307.0,58.4069,58.4551,58.3876,58.4454,33307.0
2021-04-19 14:15:00,60.65,60.75,60.6,60.62,13977.0,58.4358,58.5322,58.3876,58.4069,13977.0
2021-04-19 14:20:00,60.62,60.66,60.55,60.66,12706.0,58.4069,58.4454,58.3395,58.4454,12706.0
2021-04-19 14:25:00,60.68,60.71,60.65,60.68,8159.0,58.4647,58.4936,58.4358,58.4647,8159.0
2021-04-19 14:30:00,60.66,60.66,60.57,60.62,10719.0,58.4454,58.4454,58.3587,58.4069,10719.0
2021-04-19 14:35:00,60.63,60.63,60.51,60.55,12250.0,58.4165,58.4165,58.3009,58.3395,12250.0
2021-04-19 14:40:00,60.55,60.68,60.55,60.65,17438.0,58.3395,58.4647,58.3395,58.4358,17438.0
2021-04-19 14:45:00,60.64,60.76,60.6,60.73,16813.0,58.4262,58.5418,58.3876,58.5129,16813.0
2021-04-19 14:50:00,60.72,60.73,60.65,60.67,9271.0,58.5033,58.5129,58.4358,58.4551,9271.0
2021-04-19 14:55:00,60.68,60.69,60.62,60.63,8662.0,58.4647,58.4744,58.4069,58.4165,8662.0
2021-04-19 15:00:00,60.63,60.7,60.62,60.69,15433.0,58.4165,58.484,58.4069,58.4744,15433.0
2021-04-19 15:05:00,60.69,60.76,60.67,60.7,30459.0,58.4744,58.5418,58.4551,58.484,30459.0
2021-04-19 15:10:00,60.71,60.72,60.63,60.64,24409.0,58.4936,58.5033,58.4165,58.4262,24409.0
2021-04-19 15:15:00,60.64,60.67,60.59,60.62,26246.0,58.4262,58.4551,58.378,58.4069,26246.0
2021-04-19 15:20:00,60.62,60.66,60.59,60.6,24076.0,58.4069,58.4454,58.378,58.3876,24076.0
2021-04-19 15:25:00,60.6,60.64,60.53,60.53,31123.0,58.3876,58.4262,58.3202,58.3202,31123.0
2021-04-19 15:30:00,60.52,60.52,60.42,60.45,28920.0,58.3106,58.3106,58.2142,58.2431,28920.0
2021-04-19 15:35:00,60.44,60.48,60.41,60.44,21053.0,58.2335,58.272,58.2046,58.2335,21053.0
2021-04-19 15:40:00,60.43,60.55,60.43,60.5,47150.0,58.2238,58.3395,58.2238,58.2913,47150.0
2021-04-19 15:45:00,60.5,60.51,60.38,60.4,49347.0,58.2913,58.3009,58.1757,58.1949,49347.0
2021-04-19 15:50:00,60.39,60.51,60.38,60.49,74637.0,58.1853,58.3009,58.1757,58.2817,74637.0
2021-04-19 15:55:00,60.5,60.64,60.45,60.62,224705.0,58.2913,58.4262,58.2431,58.4069,224705.0
2021-04-20 09:30:00,60.35,60.35,59.6,59.89,200309.0,58.1468,58.1468,57.4241,57.7036,200309.0
2021-04-20 09:35:00,59.9,60.05,59.63,59.79,81077.0,57.7132,57.8577,57.453,57.6072,81077.0
2021-04-20 09:40:00,59.79,59.96,59.72,59.96,41092.0,57.6072,57.771,57.5398,57.771,41092.0
2021-04-20 09:45:00,59.95,60.04,59.6,59.68,55447.0,57.7614,57.8481,57.4241,57.5012,55447.0
2021-04-20 09:50:00,59.66,59.71,59.42,59.49,57461.0,57.482,57.5301,57.2507,57.3182,57461.0
2021-04-20 09:55:00,59.51,59.53,59.21,59.34,44451.0,57.3374,57.3567,57.0484,57.1736,44451.0
2021-04-20 10:00:00,59.35,59.39,59.05,59.06,43334.0,57.1833,57.2218,56.8942,56.9039,43334.0
2021-04-20 10:05:00,59.05,59.42,58.97,59.26,169283.0,56.8942,57.2507,56.8171,57.0966,169283.0
2021-04-20 10:10:00,59.28,59.29,59.09,59.16,128715.0,57.1158,57.1255,56.9328,57.0002,128715.0
2021-04-20 10:15:00,59.14,59.15,58.93,58.96,40716.0,56.9809,56.9906,56.7786,56.8075,40716.0
2021-04-20 10:20:00,58.95,59.16,58.9,59.16,58366.0,56.7979,57.0002,56.7497,57.0002,58366.0
2021-04-20 10:25:00,59.18,59.27,59.18,59.21,70751.0,57.0195,57.1062,57.0195,57.0484,70751.0
2021-04-20 10:30:00,59.2,59.23,59.01,59.06,68695.0,57.0387,57.0677,56.8557,56.9039,68695.0
2021-04-20 10:35:00,59.03,59.06,58.92,58.93,64178.0,56.875,56.9039,56.769,56.7786,64178.0
2021-04-20 10:40:00,58.93,58.93,58.62,58.67,55732.0,56.7786,56.7786,56.4799,56.5281,55732.0
2021-04-20 10:45:00,58.66,58.66,58.49,58.53,68372.0,56.5185,56.5185,56.3547,56.3932,68372.0
2021-04-20 10:50:00,58.53,58.64,58.51,58.54,36285.0,56.3932,56.4992,56.3739,56.4028,36285.0
2021-04-20 10:55:00,58.54,58.71,58.52,58.69,54489.0,56.4028,56.5666,56.3836,56.5474,54489.0
2021-04-20 11:00:00,58.68,58.79,58.58,58.78,58789.0,56.5377,56.6437,56.4414,56.6341,58789.0
2021-04-20 11:05:00,58.79,58.81,58.63,58.65,57952.0,56.6437,56.663,56.4896,56.5088,57952.0
2021-04-20 11:10:00,58.66,58.7,58.6,58.63,34397.0,56.5185,56.557,56.4607,56.4896,34397.0
2021-04-20 11:15:00,58.62,58.64,58.47,58.53,59622.0,56.4799,56.4992,56.3354,56.3932,59622.0
2021-04-20 11:20:00,58.54,58.61,58.36,58.42,30972.0,56.4028,56.4703,56.2294,56.2872,30972.0
2021-04-20 11:25:00,58.43,58.56,58.41,58.47,35656.0,56.2969,56.4221,56.2776,56.3354,35656.0
2021-04-20 11:30:00,58.48,58.51,58.38,58.42,45375.0,56.345,56.3739,56.2487,56.2872,45375.0
2021-04-20 11:35:00,58.43,58.47,58.31,58.32,32748.0,56.2969,56.3354,56.1812,56.1909,32748.0
2021-04-20 11:40:00,58.33,58.36,58.28,58.32,75289.0,56.2005,56.2294,56.1523,56.1909,75289.0
2021-04-20 11:45:00,58.31,58.33,58.25,58.29,61802.0,56.1812,56.2005,56.1234,56.162,61802.0
2021-04-20 11:50:00,58.29,58.35,58.15,58.35,72915.0,56.162,56.2198,56.0271,56.2198,72915.0
2021-04-20 11:55:00,58.35,58.51,58.32,58.45,28298.0,56.2198,56.3739,56.1909,56.3161,28298.0
2021-04-20 12:00:00,58.46,58.46,58.34,58.42,20523.0,56.3258,56.3258,56.2101,56.2872,20523.0
2021-04-20 12:05:00,58.46,58.57,58.46,58.49,39299.0,56.3258,56.4317,56.3258,56.3547,39299.0
2021-04-20 12:10:00,58.5,58.58,58.48,58.58,17750.0,56.3643,56.4414,56.345,56.4414,17750.0
2021-04-20 12:15:00,58.58,58.65,58.54,58.56,25849.0,56.4414,56.5088,56.4028,56.4221,25849.0
2021-04-20 12:20:00,58.56,58.75,58.55,58.75,143167.0,56.4221,56.6052,56.4125,56.6052,143167.0
2021-04-20 12:25:00,58.76,58.78,58.65,58.67,103375.0,56.6148,56.6341,56.5088,56.5281,103375.0
2021-04-20 12:30:00,58.67,58.75,58.64,58.7,42331.0,56.5281,56.6052,56.4992,56.557,42331.0
2021-04-20 12:35:00,58.71,58.75,58.65,58.7,39894.0,56.5666,56.6052,56.5088,56.557,39894.0
2021-04-20 12:40:00,58.7,58.74,58.53,58.54,51635.0,56.557,56.5955,56.3932,56.4028,51635.0
2021-04-20 12:45:00,58.55,58.66,58.5,58.66,76657.0,56.4125,56.5185,56.3643,56.5185,76657.0
2021-04-20 12:50:00,58.65,58.73,58.62,58.67,16655.0,56.5088,56.5859,56.4799,56.5281,16655.0
2021-04-20 12:55:00,58.65,58.7,58.56,58.69,31372.0,56.5088,56.557,56.4221,56.5474,31372.0
2021-04-20 13:00:00,58.69,58.96,58.67,58.92,83380.0,56.5474,56.8075,56.5281,56.769,83380.0
2021-04-20 13:05:00,58.92,58.92,58.77,58.85,37336.0,56.769,56.769,56.6244,56.7015,37336.0
2021-04-20 13:10:00,58.83,58.84,58.7,58.7,34141.0,56.6823,56.6919,56.557,56.557,34141.0
2021-04-20 13:15:00,58.7,58.8,58.66,58.73,69480.0,56.557,56.6534,56.5185,56.5859,69480.0
2021-04-20 13:20:00,58.74,58.85,58.7,58.73,35674.0,56.5955,56.7015,56.557,56.5859,35674.0
2021-04-20 13:25:00,58.72,58.73,58.69,58.7,35633.0,56.5763,56.5859,56.5474,56.557,35633.0
2021-04-20 13:30:00,58.7,58.72,58.61,58.61,33885.0,56.557,56.5763,56.4703,56.4703,33885.0
2021-04-20 13:35:00,58.61,58.67,58.57,58.65,30991.0,56.4703,56.5281,56.4317,56.5088,30991.0
2021-04-20 13:40:00,58.64,58.64,58.54,58.55,15538.0,56.4992,56.4992,56.4028,56.4125,15538.0
2021-04-20 13:45:00,58.54,58.6,58.53,58.59,24541.0,56.4028,56.4607,56.3932,56.451,24541.0
2021-04-20 13:50:00,58.6,58.73,58.59,58.65,32832.0,56.4607,56.5859,56.451,56.5088,32832.0
2021-04-20 13:55:00,58.66,58.66,58.57,58.58,38482.0,56.5185,56.5185,56.4317,56.4414,38482.0
2021-04-20 14:00:00,58.58,58.67,58.56,58.56,52206.0,56.4414,56.5281,56.4221,56.4221,52206.0
2021-04-20 14:05:00,58.57,58.63,58.54,58.58,20143.0,56.4317,56.4896,56.4028,56.4414,20143.0
2021-04-20 14:10:00,58.61,58.61,58.51,58.52,36762.0,56.4703,56.4703,56.3739,56.3836,36762.0
2021-04-20 14:15:00,58.51,58.63,58.51,58.59,54870.0,56.3739,56.4896,56.3739,56.451,54870.0
2021-04-20 14:20:00,58.59,58.73,58.58,58.73,54074.0,56.451,56.5859,56.4414,56.5859,54074.0
2021-04-20 14:25:00,58.71,58.71,58.55,58.59,23579.0,56.5666,56.5666,56.4125,56.451,23579.0
2021-04-20 14:30:00,58.59,58.61,58.54,58.58,64591.0,56.451,56.4703,56.4028,56.4414,64591.0
2021-04-20 14:35:00,58.57,58.67,58.57,58.64,48207.0,56.4317,56.5281,56.4317,56.4992,48207.0
2021-04-20 14:40:00,58.64,58.75,58.63,58.72,29543.0,56.4992,56.6052,56.4896,56.5763,29543.0
2021-04-20 14:45:00,58.72,58.79,58.66,58.66,35499.0,56.5763,56.6437,56.5185,56.5185,35499.0
2021-04-20 14:50:00,58.67,58.76,58.66,58.7,23007.0,56.5281,56.6148,56.5185,56.557,23007.0
2021-04-20 14:55:00,58.7,58.7,58.61,58.67,20844.0,56.557,56.557,56.4703,56.5281,20844.0
2021-04-20 15:00:00,58.65,58.83,58.65,58.83,31550.0,56.5088,56.6823,56.5088,56.6823,31550.0
2021-04-20 15:05:00,58.82,58.9,58.81,58.88,40171.0,56.6726,56.7497,56.663,56.7304,40171.0
2021-04-20 15:10:00,58.88,59.01,58.81,58.99,61181.0,56.7304,56.8557,56.663,56.8364,61181.0
2021-04-20 15:15:00,58.98,59.0,58.86,58.95,29189.0,56.8268,56.846,56.7112,56.7979,29189.0
2021-04-20 15:20:00,58.93,59.02,58.93,58.98,36005.0,56.7786,56.8653,56.7786,56.8268,36005.0
2021-04-20 15:25:00,58.98,59.0,58.9,58.91,38155.0,56.8268,56.846,56.7497,56.7593,38155.0
2021-04-20 15:30:00,58.92,59.01,58.87,59.0,57504.0,56.769,56.8557,56.7208,56.846,57504.0
2021-04-20 15:35:00,58.99,59.11,58.97,59.01,82737.0,56.8364,56.952,56.8171,56.8557,82737.0
2021-04-20 15:40:00,59.0,59.07,58.94,59.05,70769.0,56.846,56.9135,56.7882,56.8942,70769.0
2021-04-20 15:45:00,59.05,59.17,59.04,59.1,96491.0,56.8942,57.0098,56.8846,56.9424,96491.0
2021-04-20 15:50:00,59.1,59.15,59.02,59.12,191671.0,56.9424,56.9906,56.8653,56.9617,191671.0
2021-04-20 15:55:00,59.12,59.12,58.95,59.04,256698.0,56.9617,56.9617,56.7979,56.8846,256698.0
2021-04-21 09:30:00,59.61,59.61,58.79,58.89,104970.0,57.4338,57.4338,56.6437,56.7401,104970.0
2021-04-21 09:35:00,58.9,59.37,58.9,59.35,43669.0,56.7497,57.2025,56.7497,57.1833,43669.0
2021-04-21 09:40:00,59.37,59.44,59.19,59.33,39421.0,57.2025,57.27,57.0291,57.164,39421.0
2021-04-21 09:45:00,59.33,59.53,59.29,59.53,35260.0,57.164,57.3567,57.1255,57.3567,35260.0
2021-04-21 09:50:00,59.53,59.56,59.33,59.51,15980.0,57.3567,57.3856,57.164,57.3374,15980.0
2021-04-21 09:55:00,59.51,59.65,59.49,59.55,36331.0,57.3374,57.4723,57.3182,57.376,36331.0
2021-04-21 10:00:00,59.54,59.73,59.52,59.67,29813.0,57.3663,57.5494,57.3471,57.4916,29813.0
2021-04-21 10:05:00,59.67,59.69,59.48,59.65,21980.0,57.4916,57.5109,57.3085,57.4723,21980.0
2021-04-21 10:10:00,59.65,59.84,59.61,59.82,21380.0,57.4723,57.6554,57.4338,57.6361,21380.0
2021-04-21 10:15:00,59.81,59.83,59.68,59.73,32080.0,57.6265,57.6457,57.5012,57.5494,32080.0
2021-04-21 10:20:00,59.75,60.06,59.75,60.05,52674.0,57.5687,57.8674,57.5687,57.8577,52674.0
2021-04-21 10:25:00,60.04,60.05,59.58,59.64,91041.0,57.8481,57.8577,57.4049,57.4627,91041.0
2021-04-21 10:30:00,59.65,59.68,59.57,59.61,43214.0,57.4723,57.5012,57.3952,57.4338,43214.0
2021-04-21 10:35:00,59.63,59.66,59.53,59.53,41833.0,57.453,57.482,57.3567,57.3567,41833.0
2021-04-21 10:40:00,59.53,59.78,59.46,59.77,64881.0,57.3567,57.5976,57.2893,57.5879,64881.0
2021-04-21 10:45:00,59.76,59.77,59.49,59.62,58750.0,57.5783,57.5879,57.3182,57.4434,58750.0
2021-04-21 10:50:00,59.64,59.77,59.63,59.72,16780.0,57.4627,57.5879,57.453,57.5398,16780.0
2021-04-21 10:55:00,59.75,59.84,59.71,59.8,24552.0,57.5687,57.6554,57.5301,57.6168,24552.0
2021-04-21 11:00:00,59.79,59.95,59.75,59.94,32152.0,57.6072,57.7614,57.5687,57.7517,32152.0
2021-04-21 11:05:00,59.94,59.98,59.69,59.75,56902.0,57.7517,57.7903,57.5109,57.5687,56902.0
2021-04-21 11:10:00,59.76,59.79,59.56,59.61,38629.0,57.5783,57.6072,57.3856,57.4338,38629.0
2021-04-21 11:15:00,59.6,59.67,59.55,59.58,23503.0,57.4241,57.4916,57.376,57.4049,23503.0
2021-04-21 11:20:00,59.56,59.64,59.51,59.54,31198.0,57.3856,57.4627,57.3374,57.3663,31198.0
2021-04-21 11:25:00,59.58,59.65,59.46,59.47,17596.0,57.4049,57.4723,57.2893,57.2989,17596.0
2021-04-21 11:30:00,59.47,59.62,59.42,59.58,27763.0,57.2989,57.4434,57.2507,57.4049,27763.0
2021-04-21 11:35:00,59.57,59.57,59.33,59.35,28769.0,57.3952,57.3952,57.164,57.1833,28769.0
2021-04-21 11:40:00,59.36,59.36,59.26,59.32,28916.0,57.1929,57.1929,57.0966,57.1544,28916.0
2021-04-21 11:45:00,59.33,59.37,59.32,59.36,32620.0,57.164,57.2025,57.1544,57.1929,32620.0
2021-04-21 11:50:00,59.35,59.43,59.34,59.43,23869.0,57.1833,57.2604,57.1736,57.2604,23869.0
2021-04-21 11:55:00,59.43,59.63,59.43,59.62,25687.0,57.2604,57.453,57.2604,57.4434,25687.0
2021-04-21 12:00:00,59.62,59.63,59.46,59.46,26717.0,57.4434,57.453,57.2893,57.2893,26717.0
2021-04-21 12:05:00,59.47,59.54,59.42,59.48,32179.0,57.2989,57.3663,57.2507,57.3085,32179.0
2021-04-21 12:10:00,59.49,59.53,59.38,59.53,20976.0,57.3182,57.3567,57.2122,57.3567,20976.0
2021-04-21 12:15:00,59.53,59.56,59.39,59.52,21864.0,57.3567,57.3856,57.2218,57.3471,21864.0
2021-04-21 12:20:00,59.52,59.65,59.5,59.61,20605.0,57.3471,57.4723,57.3278,57.4338,20605.0
2021-04-21 12:25:00,59.61,59.61,59.5,59.52,20504.0,57.4338,57.4338,57.3278,57.3471,20504.0
2021-04-21 12:30:00,59.53,59.64,59.5,59.6,23377.0,57.3567,57.4627,57.3278,57.4241,23377.0
2021-04-21 12:35:00,59.59,59.74,59.59,59.71,16148.0,57.4145,57.559,57.4145,57.5301,16148.0
2021-04-21 12:40:00,59.72,59.72,59.59,59.59,12498.0,57.5398,57.5398,57.4145,57.4145,12498.0
2021-04-21 12:45:00,59.59,59.61,59.5,59.61,13327.0,57.4145,57.4338,57.3278,57.4338,13327.0
2021-04-21 12:50:00,59.59,59.61,59.5,59.55,15698.0,57.4145,57.4338,57.3278,57.376,15698.0
2021-04-21 12:55:00,59.56,59.62,59.49,59.62,30510.0,57.3856,57.4434,57.3182,57.4434,30510.0
2021-04-21 13:00:00,59.62,59.76,59.61,59.65,49361.0,57.4434,57.5783,57.4338,57.4723,49361.0
2021-04-21 13:05:00,59.66,59.84,59.66,59.77,39360.0,57.482,57.6554,57.482,57.5879,39360.0
2021-04-21 13:10:00,59.77,59.84,59.76,59.84,25664.0,57.5879,57.6554,57.5783,57.6554,25664.0
2021-04-21 13:15:00,59.84,59.98,59.83,59.95,37858.0,57.6554,57.7903,57.6457,57.7614,37858.0
2021-04-21 13:20:00,59.94,59.98,59.89,59.92,21731.0,57.7517,57.7903,57.7036,57.7325,21731.0
2021-04-21 13:25:00,59.91,59.94,59.81,59.85,14521.0,57.7228,57.7517,57.6265,57.665,14521.0
2021-04-21 13:30:00,59.85,59.97,59.84,59.97,16535.0,57.665,57.7806,57.6554,57.7806,16535.0
2021-04-21 13:35:00,59.97,60.02,59.94,59.97,28858.0,57.7806,57.8288,57.7517,57.7806,28858.0
2021-04-21 13:40:00,59.97,60.06,59.97,60.02,64975.0,57.7806,57.8674,57.7806,57.8288,64975.0
2021-04-21 13:45:00,60.02,60.21,60.02,60.2,74645.0,57.8288,58.0119,57.8288,58.0022,74645.0
2021-04-21 13:50:00,60.2,60.21,60.11,60.21,21172.0,58.0022,58.0119,57.9155,58.0119,21172.0
2021-04-21 13:55:00,60.21,60.33,60.15,60.27,115655.0,58.0119,58.1275,57.9541,58.0697,115655.0
2021-04-21 14:00:00,60.25,60.35,60.24,60.29,40838.0,58.0504,58.1468,58.0408,58.089,40838.0
2021-04-21 14:05:00,60.3,60.33,60.23,60.3,22350.0,58.0986,58.1275,58.0311,58.0986,22350.0
2021-04-21 14:10:00,60.3,60.43,60.3,60.38,35323.0,58.0986,58.2238,58.0986,58.1757,35323.0
2021-04-21 14:15:00,60.36,60.46,60.33,60.42,22571.0,58.1564,58.2527,58.1275,58.2142,22571.0
2021-04-21 14:20:00,60.42,60.48,60.38,60.46,35108.0,58.2142,58.272,58.1757,58.2527,35108.0
2021-04-21 14:25:00,60.45,60.47,60.33,60.34,24268.0,58.2431,58.2624,58.1275,58.1371,24268.0
2021-04-21 14:30:00,60.34,60.45,60.34,60.34,21445.0,58.1371,58.2431,58.1371,58.1371,21445.0
2021-04-21 14:35:00,60.34,60.34,60.21,60.24,19055.0,58.1371,58.1371,58.0119,58.0408,19055.0
2021-04-21 14:40:00,60.24,60.33,60.23,60.27,20950.0,58.0408,58.1275,58.0311,58.0697,20950.0
2021-04-21 14:45:00,60.27,60.28,60.18,60.2,23451.0,58.0697,58.0793,57.983,58.0022,23451.0
2021-04-21 14:50:00,60.22,60.35,60.21,60.34,23172.0,58.0215,58.1468,58.0119,58.1371,23172.0
2021-04-21 14:55:00,60.34,60.41,60.31,60.4,36814.0,58.1371,58.2046,58.1082,58.1949,36814.0
2021-04-21 15:00:00,60.39,60.48,60.39,60.45,53623.0,58.1853,58.272,58.1853,58.2431,53623.0
2021-04-21 15:05:00,60.45,60.64,60.45,60.64,52534.0,58.2431,58.4262,58.2431,58.4262,52534.0
2021-04-21 15:10:00,60.64,60.64,60.54,60.58,43213.0,58.4262,58.4262,58.3298,58.3684,43213.0
2021-04-21 15:15:00,60.58,60.66,60.53,60.57,40028.0,58.3684,58.4454,58.3202,58.3587,40028.0
2021-04-21 15:20:00,60.58,60.62,60.47,60.61,44967.0,58.3684,58.4069,58.2624,58.3973,44967.0
2021-04-21 15:25:00,60.6,60.62,60.48,60.51,52612.0,58.3876,58.4069,58.272,58.3009,52612.0
2021-04-21 15:30:00,60.52,60.75,60.51,60.67,82947.0,58.3106,58.5322,58.3009,58.4551,82947.0
2021-04-21 15:35:00,60.66,60.78,60.64,60.68,64011.0,58.4454,58.5611,58.4262,58.4647,64011.0
2021-04-21 15:40:00,60.68,60.87,60.66,60.76,115164.0,58.4647,58.6478,58.4454,58.5418,115164.0
2021-04-21 15:45:00,60.77,60.92,60.76,60.87,107394.0,58.5514,58.696,58.5418,58.6478,107394.0
2021-04-21 15:50:00,60.87,60.9,60.78,60.89,122532.0,58.6478,58.6767,58.5611,58.667,122532.0
2021-04-21 15:55:00,60.89,61.06,60.82,60.98,390815.0,58.667,58.8308,58.5996,58.7538,390815.0
2021-04-22 09:30:00,58.27,59.22,57.93,58.46,496638.0,56.1427,57.058,55.8151,56.3258,496638.0
2021-04-22 09:35:00,58.47,58.47,57.75,58.2,260358.0,56.3354,56.3354,55.6417,56.0753,260358.0
2021-04-22 09:40:00,58.23,58.93,58.19,58.78,371718.0,56.1042,56.7786,56.0656,56.6341,371718.0
2021-04-22 09:45:00,58.78,59.0,58.4,58.99,384048.0,56.6341,56.846,56.268,56.8364,384048.0
2021-04-22 09:50:00,58.96,59.02,58.53,59.01,278282.0,56.8075,56.8653,56.3932,56.8557,278282.0
2021-04-22 09:55:00,59.0,59.17,58.87,58.91,214557.0,56.846,57.0098,56.7208,56.7593,214557.0
2021-04-22 10:00:00,58.91,58.99,58.6,58.84,105230.0,56.7593,56.8364,56.4607,56.6919,105230.0
2021-04-22 10:05:00,58.82,58.94,58.59,58.59,73889.0,56.6726,56.7882,56.451,56.451,73889.0
2021-04-22 10:10:00,58.57,58.79,58.56,58.65,85644.0,56.4317,56.6437,56.4221,56.5088,85644.0
2021-04-22 10:15:00,58.65,59.09,58.62,58.99,133758.0,56.5088,56.9328,56.4799,56.8364,133758.0
2021-04-22 10:20:00,59.0,59.05,58.59,58.72,111859.0,56.846,56.8942,56.451,56.5763,111859.0
2021-04-22 10:25:00,58.73,59.0,58.72,58.81,98001.0,56.5859,56.846,56.5763,56.663,98001.0
2021-04-22 10:30:00,58.82,58.94,58.73,58.75,54569.0,56.6726,56.7882,56.5859,56.6052,54569.0
2021-04-22 10:35:00,58.75,59.0,58.65,58.68,95647.0,56.6052,56.846,56.5088,56.5377,95647.0
2021-04-22 10:40:00,58.66,58.66,58.41,58.54,90589.0,56.5185,56.5185,56.2776,56.4028,90589.0
2021-04-22 10:45:00,58.52,58.56,58.33,58.33,93987.0,56.3836,56.4221,56.2005,56.2005,93987.0
2021-04-22 10:50:00,58.36,58.49,58.23,58.46,88970.0,56.2294,56.3547,56.1042,56.3258,88970.0
2021-04-22 10:55:00,58.45,58.45,58.23,58.37,64842.0,56.3161,56.3161,56.1042,56.239,64842.0
2021-04-22 11:00:00,58.39,58.5,58.21,58.33,77627.0,56.2583,56.3643,56.0849,56.2005,77627.0
2021-04-22 11:05:00,58.35,58.49,58.27,58.47,66267.0,56.2198,56.3547,56.1427,56.3354,66267.0
2021-04-22 11:10:00,58.48,58.68,58.47,58.64,135768.0,56.345,56.5377,56.3354,56.4992,135768.0
2021-04-22 11:15:00,58.63,59.1,58.61,58.98,198182.0,56.4896,56.9424,56.4703,56.8268,198182.0
2021-04-22 11:20:00,58.98,59.34,58.97,59.23,225685.0,56.8268,57.1736,56.8171,57.0677,225685.0
2021-04-22 11:25:00,59.25,59.28,59.09,59.1,164024.0,57.0869,57.1158,56.9328,56.9424,164024.0
2021-04-22 11:30:00,59.11,59.37,59.09,59.28,111258.0,56.952,57.2025,56.9328,57.1158,111258.0
2021-04-22 11:35:00,59.3,59.46,59.17,59.41,119468.0,57.1351,57.2893,57.0098,57.2411,119468.0
2021-04-22 11:40:00,59.44,59.59,59.26,59.49,121314.0,57.27,57.4145,57.0966,57.3182,121314.0
2021-04-22 11:45:00,59.5,59.7,59.49,59.65,193811.0,57.3278,57.5205,57.3182,57.4723,193811.0
2021-04-22 11:50:00,59.67,59.72,59.5,59.65,176321.0,57.4916,57.5398,57.3278,57.4723,176321.0
2021-04-22 11:55:00,59.64,59.87,59.62,59.73,119138.0,57.4627,57.6843,57.4434,57.5494,119138.0
2021-04-22 12:00:00,59.74,59.8,59.65,59.71,124551.0,57.559,57.6168,57.4723,57.5301,124551.0
2021-04-22 12:05:00,59.69,59.84,59.61,59.81,102370.0,57.5109,57.6554,57.4338,57.6265,102370.0
2021-04-22 12:10:00,59.8,59.82,59.67,59.78,77303.0,57.6168,57.6361,57.4916,57.5976,77303.0
2021-04-22 12:15:00,59.78,59.81,59.66,59.66,54877.0,57.5976,57.6265,57.482,57.482,54877.0
2021-04-22 12:20:00,59.68,59.71,59.57,59.66,62597.0,57.5012,57.5301,57.3952,57.482,62597.0
2021-04-22 12:25:00,59.66,59.83,59.62,59.71,70567.0,57.482,57.6457,57.4434,57.5301,70567.0
2021-04-22 12:30:00,59.73,59.73,59.6,59.7,67180.0,57.5494,57.5494,57.4241,57.5205,67180.0
2021-04-22 12:35:00,59.69,59.81,59.61,59.77,41277.0,57.5109,57.6265,57.4338,57.5879,41277.0
2021-04-22 12:40:00,59.79,60.0,59.71,59.97,86355.0,57.6072,57.8095,57.5301,57.7806,86355.0
2021-04-22 12:45:00,59.95,60.05,59.87,60.01,65167.0,57.7614,57.8577,57.6843,57.8192,65167.0
2021-04-22 12:50:00,59.99,60.06,59.96,60.04,56594.0,57.7999,57.8674,57.771,57.8481,56594.0
2021-04-22 12:55:00,60.04,60.06,59.87,59.95,59266.0,57.8481,57.8674,57.6843,57.7614,59266.0
2021-04-22 13:00:00,59.95,60.06,59.94,60.0,38869.0,57.7614,57.8674,57.7517,57.8095,38869.0
2021-04-22 13:05:00,60.02,60.03,59.61,59.67,93204.0,57.8288,57.8384,57.4338,57.4916,93204.0
2021-04-22 13:10:00,59.67,59.69,59.3,59.67,155583.0,57.4916,57.5109,57.1351,57.4916,155583.0
2021-04-22 13:15:00,59.69,59.69,59.38,59.46,135167.0,57.5109,57.5109,57.2122,57.2893,135167.0
2021-04-22 13:20:00,59.45,59.8,59.43,59.72,57151.0,57.2796,57.6168,57.2604,57.5398,57151.0
2021-04-22 13:25:00,59.71,59.86,59.63,59.86,111223.0,57.5301,57.6747,57.453,57.6747,111223.0
2021-04-22 13:30:00,59.87,59.89,59.66,59.82,80959.0,57.6843,57.7036,57.482,57.6361,80959.0
2021-04-22 13:35:00,59.81,59.88,59.74,59.8,49493.0,57.6265,57.6939,57.559,57.6168,49493.0
2021-04-22 13:40:00,59.79,59.85,59.5,59.53,129201.0,57.6072,57.665,57.3278,57.3567,129201.0
2021-04-22 13:45:00,59.54,59.69,59.4,59.44,50385.0,57.3663,57.5109,57.2314,57.27,50385.0
2021-04-22 13:50:00,59.42,59.44,59.3,59.35,83409.0,57.2507,57.27,57.1351,57.1833,83409.0
2021-04-22 13:55:00,59.34,59.39,59.13,59.18,140325.0,57.1736,57.2218,56.9713,57.0195,140325.0
2021-04-22 14:00:00,59.16,59.16,58.96,59.06,82819.0,57.0002,57.0002,56.8075,56.9039,82819.0
2021-04-22 14:05:00,59.06,59.09,58.71,58.94,132163.0,56.9039,56.9328,56.5666,56.7882,132163.0
2021-04-22 14:10:00,58.94,59.03,58.8,58.81,77248.0,56.7882,56.875,56.6534,56.663,77248.0
2021-04-22 14:15:00,58.8,58.9,58.69,58.8,101330.0,56.6534,56.7497,56.5474,56.6534,101330.0
2021-04-22 14:20:00,58.81,58.84,58.63,58.72,34510.0,56.663,56.6919,56.4896,56.5763,34510.0
2021-04-22 14:25:00,58.73,58.92,58.73,58.91,35532.0,56.5859,56.769,56.5859,56.7593,35532.0
2021-04-22 14:30:00,58.91,59.04,58.87,59.03,54435.0,56.7593,56.8846,56.7208,56.875,54435.0
2021-04-22 14:35:00,59.02,59.05,58.97,59.0,38170.0,56.8653,56.8942,56.8171,56.846,38170.0
2021-04-22 14:40:00,59.0,59.08,58.96,59.05,31813.0,56.846,56.9231,56.8075,56.8942,31813.0
2021-04-22 14:45:00,59.06,59.09,58.98,59.01,41778.0,56.9039,56.9328,56.8268,56.8557,41778.0
2021-04-22 14:50:00,59.01,59.02,58.81,59.0,47044.0,56.8557,56.8653,56.663,56.846,47044.0
2021-04-22 14:55:00,59.0,59.07,58.96,58.98,31010.0,56.846,56.9135,56.8075,56.8268,31010.0
2021-04-22 15:00:00,58.97,59.09,58.91,58.94,32798.0,56.8171,56.9328,56.7593,56.7882,32798.0
2021-04-22 15:05:00,58.91,59.02,58.79,58.8,71868.0,56.7593,56.8653,56.6437,56.6534,71868.0
2021-04-22 15:10:00,58.8,58.89,58.79,58.79,36772.0,56.6534,56.7401,56.6437,56.6437,36772.0
2021-04-22 15:15:00,58.8,58.82,58.72,58.77,64534.0,56.6534,56.6726,56.5763,56.6244,64534.0
2021-04-22 15:20:00,58.76,58.78,58.57,58.57,37747.0,56.6148,56.6341,56.4317,56.4317,37747.0
2021-04-22 15:25:00,58.56,58.71,58.55,58.68,45818.0,56.4221,56.5666,56.4125,56.5377,45818.0
2021-04-22 15:30:00,58.67,58.73,58.6,58.61,66483.0,56.5281,56.5859,56.4607,56.4703,66483.0
2021-04-22 15:35:00,58.6,58.73,58.56,58.62,55548.0,56.4607,56.5859,56.4221,56.4799,55548.0
2021-04-22 15:40:00,58.62,58.68,58.56,58.57,86873.0,56.4799,56.5377,56.4221,56.4317,86873.0
2021-04-22 15:45:00,58.57,58.65,58.43,58.45,157484.0,56.4317,56.5088,56.2969,56.3161,157484.0
2021-04-22 15:50:00,58.44,58.56,58.41,58.45,228862.0,56.3065,56.4221,56.2776,56.3161,228862.0
2021-04-22 15:55:00,58.46,58.55,58.31,58.32,488022.0,56.3258,56.4125,56.1812,56.1909,488022.0
2021-04-23 09:30:00,58.7,58.74,58.42,58.68,63110.0,56.557,56.5955,56.2872,56.5377,63110.0
2021-04-23 09:35:00,58.71,59.03,58.71,58.96,57285.0,56.5666,56.875,56.5666,56.8075,57285.0
2021-04-23 09:40:00,58.98,59.2,58.9,59.19,56247.0,56.8268,57.0387,56.7497,57.0291,56247.0
2021-04-23 09:45:00,59.21,59.21,58.58,58.7,33715.0,57.0484,57.0484,56.4414,56.557,33715.0
2021-04-23 09:50:00,58.75,58.96,58.62,58.63,35833.0,56.6052,56.8075,56.4799,56.4896,35833.0
2021-04-23 09:55:00,58.63,58.81,58.59,58.73,44918.0,56.4896,56.663,56.451,56.5859,44918.0
2021-04-23 10:00:00,58.76,59.22,58.76,59.19,44201.0,56.6148,57.058,56.6148,57.0291,44201.0
2021-04-23 10:05:00,59.17,59.2,59.08,59.12,19622.0,57.0098,57.0387,56.9231,56.9617,19622.0
2021-04-23 10:10:00,59.13,59.18,59.1,59.16,43345.0,56.9713,57.0195,56.9424,57.0002,43345.0
2021-04-23 10:15:00,59.15,59.15,58.74,58.75,31082.0,56.9906,56.9906,56.5955,56.6052,31082.0
2021-04-23 10:20:00,58.75,58.9,58.72,58.9,32814.0,56.6052,56.7497,56.5763,56.7497,32814.0
2021-04-23 10:25:00,58.94,59.0,58.89,58.94,26559.0,56.7882,56.846,56.7401,56.7882,26559.0
2021-04-23 10:30:00,58.97,58.97,58.8,58.81,206138.0,56.8171,56.8171,56.6534,56.663,206138.0
2021-04-23 10:35:00,58.81,59.09,58.76,58.87,100859.0,56.663,56.9328,56.6148,56.7208,100859.0
2021-04-23 10:40:00,58.86,58.99,58.82,58.86,57954.0,56.7112,56.8364,56.6726,56.7112,57954.0
2021-04-23 10:45:00,58.86,59.05,58.82,58.94,143248.0,56.7112,56.8942,56.6726,56.7882,143248.0
2021-04-23 10:50:00,58.93,58.96,58.79,58.81,158019.0,56.7786,56.8075,56.6437,56.663,158019.0
2021-04-23 10:55:00,58.84,58.91,58.82,58.9,64308.0,56.6919,56.7593,56.6726,56.7497,64308.0
2021-04-23 11:00:00,58.89,59.06,58.82,59.0,185477.0,56.7401,56.9039,56.6726,56.846,185477.0
2021-04-23 11:05:00,59.0,59.01,58.91,58.95,64982.0,56.846,56.8557,56.7593,56.7979,64982.0
2021-04-23 11:10:00,58.94,58.97,58.87,58.9,28830.0,56.7882,56.8171,56.7208,56.7497,28830.0
2021-04-23 11:15:00,58.91,58.99,58.89,58.98,167644.0,56.7593,56.8364,56.7401,56.8268,167644.0
2021-04-23 11:20:00,58.99,58.99,58.6,58.61,127428.0,56.8364,56.8364,56.4607,56.4703,127428.0
2021-04-23 11:25:00,58.59,58.63,58.47,58.48,50078.0,56.451,56.4896,56.3354,56.345,50078.0
2021-04-23 11:30:00,58.48,58.66,58.41,58.66,244621.0,56.345,56.5185,56.2776,56.5185,244621.0
2021-04-23 11:35:00,58.65,58.83,58.65,58.81,33142.0,56.5088,56.6823,56.5088,56.663,33142.0
2021-04-23 11:40:00,58.8,58.84,58.74,58.8,67256.0,56.6534,56.6919,56.5955,56.6534,67256.0
2021-04-23 11:45:00,58.79,58.91,58.79,58.9,29314.0,56.6437,56.7593,56.6437,56.7497,29314.0
2021-04-23 11:50:00,58.9,58.96,58.83,58.83,21546.0,56.7497,56.8075,56.6823,56.6823,21546.0
2021-04-23 11:55:00,58.83,58.92,58.82,58.92,25717.0,56.6823,56.769,56.6726,56.769,25717.0
2021-04-23 12:00:00,58.92,58.98,58.86,58.89,42611.0,56.769,56.8268,56.7112,56.7401,42611.0
2021-04-23 12:05:00,58.9,58.95,58.89,58.91,21849.0,56.7497,56.7979,56.7401,56.7593,21849.0
2021-04-23 12:10:00,58.93,58.98,58.87,58.88,17435.0,56.7786,56.8268,56.7208,56.7304,17435.0
2021-04-23 12:15:00,58.89,58.92,58.84,58.9,17073.0,56.7401,56.769,56.6919,56.7497,17073.0
2021-04-23 12:20:00,58.91,58.99,58.91,58.92,21281.0,56.7593,56.8364,56.7593,56.769,21281.0
2021-04-23 12:25:00,58.92,59.02,58.89,58.97,24106.0,56.769,56.8653,56.7401,56.8171,24106.0
2021-04-23 12:30:00,58.98,59.05,58.98,59.02,17242.0,56.8268,56.8942,56.8268,56.8653,17242.0
2021-04-23 12:35:00,59.04,59.09,59.0,59.06,14585.0,56.8846,56.9328,56.846,56.9039,14585.0
2021-04-23 12:40:00,59.05,59.14,59.04,59.11,15943.0,56.8942,56.9809,56.8846,56.952,15943.0
2021-04-23 12:45:00,59.13,59.28,59.11,59.26,26053.0,56.9713,57.1158,56.952,57.0966,26053.0
2021-04-23 12:50:00,59.25,59.33,59.21,59.32,22921.0,57.0869,57.164,57.0484,57.1544,22921.0
2021-04-23 12:55:00,59.32,59.32,59.27,59.3,23330.0,57.1544,57.1544,57.1062,57.1351,23330.0
2021-04-23 13:00:00,59.3,59.37,59.23,59.24,38306.0,57.1351,57.2025,57.0677,57.0773,38306.0
2021-04-23 13:05:00,59.24,59.32,59.19,59.19,27182.0,57.0773,57.1544,57.0291,57.0291,27182.0
2021-04-23 13:10:00,59.2,59.32,59.2,59.32,22117.0,57.0387,57.1544,57.0387,57.1544,22117.0
2021-04-23 13:15:00,59.31,59.34,59.22,59.27,24806.0,57.1447,57.1736,57.058,57.1062,24806.0
2021-04-23 13:20:00,59.26,59.36,59.23,59.36,37201.0,57.0966,57.1929,57.0677,57.1929,37201.0
2021-04-23 13:25:00,59.35,59.4,59.32,59.39,20692.0,57.1833,57.2314,57.1544,57.2218,20692.0
2021-04-23 13:30:00,59.38,59.38,59.29,59.31,13836.0,57.2122,57.2122,57.1255,57.1447,13836.0
2021-04-23 13:35:00,59.3,59.35,59.29,59.29,24528.0,57.1351,57.1833,57.1255,57.1255,24528.0
2021-04-23 13:40:00,59.3,59.35,59.26,59.34,17294.0,57.1351,57.1833,57.0966,57.1736,17294.0
2021-04-23 13:45:00,59.33,59.38,59.31,59.35,14280.0,57.164,57.2122,57.1447,57.1833,14280.0
2021-04-23 13:50:00,59.34,59.36,59.25,59.3,20622.0,57.1736,57.1929,57.0869,57.1351,20622.0
2021-04-23 13:55:00,59.29,59.31,59.16,59.16,17532.0,57.1255,57.1447,57.0002,57.0002,17532.0
2021-04-23 14:00:00,59.16,59.33,59.12,59.32,31312.0,57.0002,57.164,56.9617,57.1544,31312.0
2021-04-23 14:05:00,59.32,59.36,59.17,59.19,16758.0,57.1544,57.1929,57.0098,57.0291,16758.0
2021-04-23 14:10:00,59.21,59.27,59.2,59.25,13266.0,57.0484,57.1062,57.0387,57.0869,13266.0
2021-04-23 14:15:00,59.25,59.29,59.17,59.19,25520.0,57.0869,57.1255,57.0098,57.0291,25520.0
2021-04-23 14:20:00,59.2,59.39,59.2,59.39,35857.0,57.0387,57.2218,57.0387,57.2218,35857.0
2021-04-23 14:25:00,59.37,59.42,59.29,59.3,23133.0,57.2025,57.2507,57.1255,57.1351,23133.0
2021-04-23 14:30:00,59.3,59.35,59.26,59.35,14475.0,57.1351,57.1833,57.0966,57.1833,14475.0
2021-04-23 14:35:00,59.35,59.42,59.35,59.36,15329.0,57.1833,57.2507,57.1833,57.1929,15329.0
2021-04-23 14:40:00,59.35,59.39,59.3,59.32,18834.0,57.1833,57.2218,57.1351,57.1544,18834.0
2021-04-23 14:45:00,59.33,59.33,59.26,59.27,13952.0,57.164,57.164,57.0966,57.1062,13952.0
2021-04-23 14:50:00,59.28,59.39,59.26,59.36,10839.0,57.1158,57.2218,57.0966,57.1929,10839.0
2021-04-23 14:55:00,59.35,59.36,59.29,59.34,11210.0,57.1833,57.1929,57.1255,57.1736,11210.0
2021-04-23 15:00:00,59.35,59.36,59.26,59.26,9866.0,57.1833,57.1929,57.0966,57.0966,9866.0
2021-04-23 15:05:00,59.27,59.36,59.26,59.32,16556.0,57.1062,57.1929,57.0966,57.1544,16556.0
2021-04-23 15:10:00,59.32,59.41,59.31,59.39,10693.0,57.1544,57.2411,57.1447,57.2218,10693.0
2021-04-23 15:15:00,59.4,59.43,59.36,59.43,23622.0,57.2314,57.2604,57.1929,57.2604,23622.0
2021-04-23 15:20:00,59.45,59.62,59.45,59.61,52544.0,57.2796,57.4434,57.2796,57.4338,52544.0
2021-04-23 15:25:00,59.62,59.72,59.56,59.59,235882.0,57.4434,57.5398,57.3856,57.4145,235882.0
2021-04-23 15:30:00,59.58,59.58,59.39,59.47,61080.0,57.4049,57.4049,57.2218,57.2989,61080.0
2021-04-23 15:35:00,59.48,59.56,59.48,59.53,47776.0,57.3085,57.3856,57.3085,57.3567,47776.0
2021-04-23 15:40:00,59.53,59.58,59.42,59.45,59867.0,57.3567,57.4049,57.2507,57.2796,59867.0
2021-04-23 15:45:00,59.46,59.55,59.45,59.51,66969.0,57.2893,57.376,57.2796,57.3374,66969.0
2021-04-23 15:50:00,59.52,59.73,59.49,59.71,218839.0,57.3471,57.5494,57.3182,57.5301,218839.0
2021-04-23 15:55:00,59.72,59.87,59.65,59.76,459941.0,57.5398,57.6843,57.4723,57.5783,459941.0
2021-04-26 09:30:00,60.14,60.61,60.08,60.56,85083.0,57.9444,58.3973,57.8866,58.3491,85083.0
2021-04-26 09:35:00,60.56,60.7,60.25,60.33,44181.0,58.3491,58.484,58.0504,58.1275,44181.0
2021-04-26 09:40:00,60.34,60.36,60.02,60.04,89661.0,58.1371,58.1564,57.8288,57.8481,89661.0
2021-04-26 09:45:00,60.02,60.18,59.95,60.07,123096.0,57.8288,57.983,57.7614,57.877,123096.0
2021-04-26 09:50:00,60.09,60.1,59.76,59.78,62668.0,57.8963,57.9059,57.5783,57.5976,62668.0
2021-04-26 09:55:00,59.78,60.0,59.77,59.97,36470.0,57.5976,57.8095,57.5879,57.7806,36470.0
2021-04-26 10:00:00,59.99,60.04,59.84,60.02,25967.0,57.7999,57.8481,57.6554,57.8288,25967.0
2021-04-26 10:05:00,60.05,60.06,59.85,59.95,20200.0,57.8577,57.8674,57.665,57.7614,20200.0
2021-04-26 10:10:00,59.95,60.0,59.85,59.97,18056.0,57.7614,57.8095,57.665,57.7806,18056.0
2021-04-26 10:15:00,59.99,60.01,59.77,59.81,32663.0,57.7999,57.8192,57.5879,57.6265,32663.0
2021-04-26 10:20:00,59.8,59.89,59.75,59.79,29084.0,57.6168,57.7036,57.5687,57.6072,29084.0
2021-04-26 10:25:00,59.8,59.9,59.8,59.8,28161.0,57.6168,57.7132,57.6168,57.6168,28161.0
2021-04-26 10:30:00,59.81,59.93,59.75,59.89,25518.0,57.6265,57.7421,57.5687,57.7036,25518.0
2021-04-26 10:35:00,59.89,59.93,59.77,59.77,16574.0,57.7036,57.7421,57.5879,57.5879,16574.0
2021-04-26 10:40:00,59.79,59.8,59.67,59.68,31545.0,57.6072,57.6168,57.4916,57.5012,31545.0
2021-04-26 10:45:00,59.68,59.7,59.55,59.59,17374.0,57.5012,57.5205,57.376,57.4145,17374.0
2021-04-26 10:50:00,59.58,59.66,59.57,59.6,11611.0,57.4049,57.482,57.3952,57.4241,11611.0
2021-04-26 10:55:00,59.57,59.57,59.42,59.55,57420.0,57.3952,57.3952,57.2507,57.376,57420.0
2021-04-26 11:00:00,59.57,59.69,59.54,59.62,131237.0,57.3952,57.5109,57.3663,57.4434,131237.0
2021-04-26 11:05:00,59.6,59.7,59.49,59.52,103144.0,57.4241,57.5205,57.3182,57.3471,103144.0
2021-04-26 11:10:00,59.5,59.53,59.38,59.39,37556.0,57.3278,57.3567,57.2122,57.2218,37556.0
2021-04-26 11:15:00,59.38,59.39,59.25,59.25,53884.0,57.2122,57.2218,57.0869,57.0869,53884.0
2021-04-26 11:20:00,59.27,59.28,59.14,59.15,51089.0,57.1062,57.1158,56.9809,56.9906,51089.0
2021-04-26 11:25:00,59.15,59.33,59.15,59.22,138272.0,56.9906,57.164,56.9906,57.058,138272.0
2021-04-26 11:30:00,59.23,59.3,59.2,59.27,30193.0,57.0677,57.1351,57.0387,57.1062,30193.0
2021-04-26 11:35:00,59.28,59.39,59.28,59.32,22389.0,57.1158,57.2218,57.1158,57.1544,22389.0
2021-04-26 11:40:00,59.3,59.39,59.29,59.33,15522.0,57.1351,57.2218,57.1255,57.164,15522.0
2021-04-26 11:45:00,59.33,59.39,59.32,59.35,11170.0,57.164,57.2218,57.1544,57.1833,11170.0
2021-04-26 11:50:00,59.35,59.41,59.3,59.4,12172.0,57.1833,57.2411,57.1351,57.2314,12172.0
2021-04-26 11:55:00,59.41,59.48,59.41,59.45,11206.0,57.2411,57.3085,57.2411,57.2796,11206.0
2021-04-26 12:00:00,59.46,59.53,59.41,59.41,12584.0,57.2893,57.3567,57.2411,57.2411,12584.0
2021-04-26 12:05:00,59.38,59.45,59.33,59.34,29897.0,57.2122,57.2796,57.164,57.1736,29897.0
2021-04-26 12:10:00,59.33,59.39,59.32,59.34,14341.0,57.164,57.2218,57.1544,57.1736,14341.0
2021-04-26 12:15:00,59.34,59.39,59.31,59.35,13722.0,57.1736,57.2218,57.1447,57.1833,13722.0
2021-04-26 12:20:00,59.36,59.39,59.31,59.39,14951.0,57.1929,57.2218,57.1447,57.2218,14951.0
2021-04-26 12:25:00,59.38,59.45,59.35,59.4,18157.0,57.2122,57.2796,57.1833,57.2314,18157.0
2021-04-26 12:30:00,59.4,59.4,59.31,59.35,11802.0,57.2314,57.2314,57.1447,57.1833,11802.0
2021-04-26 12:35:00,59.36,59.41,59.34,59.41,12010.0,57.1929,57.2411,57.1736,57.2411,12010.0
2021-04-26 12:40:00,59.42,59.58,59.42,59.54,26099.0,57.2507,57.4049,57.2507,57.3663,26099.0
2021-04-26 12:45:00,59.54,59.55,59.46,59.5,11119.0,57.3663,57.376,57.2893,57.3278,11119.0
2021-04-26 12:50:00,59.5,59.57,59.5,59.5,14101.0,57.3278,57.3952,57.3278,57.3278,14101.0
2021-04-26 12:55:00,59.49,59.59,59.48,59.57,15147.0,57.3182,57.4145,57.3085,57.3952,15147.0
2021-04-26 13:00:00,59.58,59.73,59.57,59.68,25800.0,57.4049,57.5494,57.3952,57.5012,25800.0
2021-04-26 13:05:00,59.68,59.68,59.6,59.62,15581.0,57.5012,57.5012,57.4241,57.4434,15581.0
2021-04-26 13:10:00,59.61,59.65,59.59,59.64,9656.0,57.4338,57.4723,57.4145,57.4627,9656.0
2021-04-26 13:15:00,59.66,59.67,59.62,59.64,10776.0,57.482,57.4916,57.4434,57.4627,10776.0
2021-04-26 13:20:00,59.66,59.71,59.61,59.63,14590.0,57.482,57.5301,57.4338,57.453,14590.0
2021-04-26 13:25:00,59.64,59.66,59.57,59.58,11755.0,57.4627,57.482,57.3952,57.4049,11755.0
2021-04-26 13:30:00,59.57,59.6,59.51,59.52,9608.0,57.3952,57.4241,57.3374,57.3471,9608.0
2021-04-26 13:35:00,59.52,59.52,59.45,59.45,15574.0,57.3471,57.3471,57.2796,57.2796,15574.0
2021-04-26 13:40:00,59.46,59.5,59.44,59.47,5429.0,57.2893,57.3278,57.27,57.2989,5429.0
2021-04-26 13:45:00,59.46,59.59,59.45,59.55,17409.0,57.2893,57.4145,57.2796,57.376,17409.0
2021-04-26 13:50:00,59.55,59.55,59.45,59.52,14799.0,57.376,57.376,57.2796,57.3471,14799.0
2021-04-26 13:55:00,59.53,59.55,59.47,59.5,8757.0,57.3567,57.376,57.2989,57.3278,8757.0
2021-04-26 14:00:00,59.51,59.55,59.5,59.52,8546.0,57.3374,57.376,57.3278,57.3471,8546.0
2021-04-26 14:05:00,59.51,59.51,59.44,59.46,9482.0,57.3374,57.3374,57.27,57.2893,9482.0
2021-04-26 14:10:00,59.46,59.46,59.43,59.44,6576.0,57.2893,57.2893,57.2604,57.27,6576.0
2021-04-26 14:15:00,59.44,59.44,59.37,59.41,9282.0,57.27,57.27,57.2025,57.2411,9282.0
2021-04-26 14:20:00,59.42,59.46,59.41,59.46,8995.0,57.2507,57.2893,57.2411,57.2893,8995.0
2021-04-26 14:25:00,59.47,59.49,59.45,59.49,10399.0,57.2989,57.3182,57.2796,57.3182,10399.0
2021-04-26 14:30:00,59.49,59.49,59.42,59.45,8582.0,57.3182,57.3182,57.2507,57.2796,8582.0
2021-04-26 14:35:00,59.44,59.48,59.42,59.46,11537.0,57.27,57.3085,57.2507,57.2893,11537.0
2021-04-26 14:40:00,59.47,59.51,59.45,59.47,10962.0,57.2989,57.3374,57.2796,57.2989,10962.0
2021-04-26 14:45:00,59.47,59.48,59.43,59.46,10259.0,57.2989,57.3085,57.2604,57.2893,10259.0
2021-04-26 14:50:00,59.48,59.49,59.45,59.46,17683.0,57.3085,57.3182,57.2796,57.2893,17683.0
2021-04-26 14:55:00,59.46,59.49,59.44,59.47,13889.0,57.2893,57.3182,57.27,57.2989,13889.0
2021-04-26 15:00:00,59.47,59.49,59.42,59.46,17924.0,57.2989,57.3182,57.2507,57.2893,17924.0
2021-04-26 15:05:00,59.46,59.5,59.45,59.46,13776.0,57.2893,57.3278,57.2796,57.2893,13776.0
2021-04-26 15:10:00,59.46,59.51,59.45,59.46,15141.0,57.2893,57.3374,57.2796,57.2893,15141.0
2021-04-26 15:15:00,59.46,59.54,59.45,59.53,18912.0,57.2893,57.3663,57.2796,57.3567,18912.0
2021-04-26 15:20:00,59.52,59.53,59.46,59.48,18773.0,57.3471,57.3567,57.2893,57.3085,18773.0
2021-04-26 15:25:00,59.47,59.51,59.35,59.37,33728.0,57.2989,57.3374,57.1833,57.2025,33728.0
2021-04-26 15:30:00,59.36,59.44,59.33,59.41,50188.0,57.1929,57.27,57.164,57.2411,50188.0
2021-04-26 15:35:00,59.41,59.47,59.41,59.43,21297.0,57.2411,57.2989,57.2411,57.2604,21297.0
2021-04-26 15:40:00,59.43,59.45,59.33,59.35,53233.0,57.2604,57.2796,57.164,57.1833,53233.0
2021-04-26 15:45:00,59.35,59.36,59.27,59.28,49986.0,57.1833,57.1929,57.1062,57.1158,49986.0
2021-04-26 15:50:00,59.25,59.37,59.25,59.35,76275.0,57.0869,57.2025,57.0869,57.1833,76275.0
2021-04-26 15:55:00,59.35,59.35,59.24,59.3,117467.0,57.1833,57.1833,57.0773,57.1351,117467.0
2021-04-27 09:30:00,59.3,59.46,58.98,59.43,86746.0,57.1351,57.2893,56.8268,57.2604,86746.0
2021-04-27 09:35:00,59.4,59.4,59.09,59.15,65030.0,57.2314,57.2314,56.9328,56.9906,65030.0
2021-04-27 09:40:00,59.13,59.18,58.95,58.97,82922.0,56.9713,57.0195,56.7979,56.8171,82922.0
2021-04-27 09:45:00,58.98,59.3,58.93,59.2,267129.0,56.8268,57.1351,56.7786,57.0387,267129.0
2021-04-27 09:50:00,59.23,59.59,59.11,59.48,456509.0,57.0677,57.4145,56.952,57.3085,456509.0
2021-04-27 09:55:00,59.5,59.5,59.23,59.3,136474.0,57.3278,57.3278,57.0677,57.1351,136474.0
2021-04-27 10:00:00,59.3,59.4,59.07,59.39,181656.0,57.1351,57.2314,56.9135,57.2218,181656.0
2021-04-27 10:05:00,59.4,59.68,59.37,59.68,120450.0,57.2314,57.5012,57.2025,57.5012,120450.0
2021-04-27 10:10:00,59.7,59.81,59.51,59.73,174475.0,57.5205,57.6265,57.3374,57.5494,174475.0
2021-04-27 10:15:00,59.74,60.1,59.64,59.98,326676.0,57.559,57.9059,57.4627,57.7903,326676.0
2021-04-27 10:20:00,59.96,60.05,59.85,59.91,79244.0,57.771,57.8577,57.665,57.7228,79244.0
2021-04-27 10:25:00,59.91,59.94,59.76,59.85,85842.0,57.7228,57.7517,57.5783,57.665,85842.0
2021-04-27 10:30:00,59.85,59.98,59.82,59.96,82907.0,57.665,57.7903,57.6361,57.771,82907.0
2021-04-27 10:35:00,59.96,59.99,59.75,59.76,21278.0,57.771,57.7999,57.5687,57.5783,21278.0
2021-04-27 10:40:00,59.76,59.98,59.75,59.95,27664.0,57.5783,57.7903,57.5687,57.7614,27664.0
2021-04-27 10:45:00,59.95,60.15,59.95,60.11,46437.0,57.7614,57.9541,57.7614,57.9155,46437.0
2021-04-27 10:50:00,60.12,60.19,60.06,60.1,35587.0,57.9252,57.9926,57.8674,57.9059,35587.0
2021-04-27 10:55:00,60.11,60.2,60.08,60.14,21722.0,57.9155,58.0022,57.8866,57.9444,21722.0
2021-04-27 11:00:00,60.12,60.15,60.03,60.15,43226.0,57.9252,57.9541,57.8384,57.9541,43226.0
2021-04-27 11:05:00,60.15,60.21,60.11,60.17,19314.0,57.9541,58.0119,57.9155,57.9733,19314.0
2021-04-27 11:10:00,60.17,60.24,60.07,60.07,31904.0,57.9733,58.0408,57.877,57.877,31904.0
2021-04-27 11:15:00,60.08,60.23,60.06,60.22,61043.0,57.8866,58.0311,57.8674,58.0215,61043.0
2021-04-27 11:20:00,60.22,60.23,60.1,60.18,32998.0,58.0215,58.0311,57.9059,57.983,32998.0
2021-04-27 11:25:00,60.17,60.24,60.14,60.2,51348.0,57.9733,58.0408,57.9444,58.0022,51348.0
2021-04-27 11:30:00,60.19,60.32,60.19,60.27,26664.0,57.9926,58.1179,57.9926,58.0697,26664.0
2021-04-27 11:35:00,60.26,60.39,60.25,60.32,96162.0,58.06,58.1853,58.0504,58.1179,96162.0
2021-04-27 11:40:00,60.3,60.36,60.25,60.3,57332.0,58.0986,58.1564,58.0504,58.0986,57332.0
2021-04-27 11:45:00,60.31,60.47,60.2,60.4,92174.0,58.1082,58.2624,58.0022,58.1949,92174.0
2021-04-27 11:50:00,60.41,60.69,60.39,60.58,140914.0,58.2046,58.4744,58.1853,58.3684,140914.0
2021-04-27 11:55:00,60.59,60.74,60.59,60.71,45210.0,58.378,58.5225,58.378,58.4936,45210.0
2021-04-27 12:00:00,60.72,60.88,60.72,60.75,51258.0,58.5033,58.6574,58.5033,58.5322,51258.0
2021-04-27 12:05:00,60.75,60.81,60.63,60.76,37575.0,58.5322,58.59,58.4165,58.5418,37575.0
2021-04-27 12:10:00,60.77,60.88,60.72,60.88,48551.0,58.5514,58.6574,58.5033,58.6574,48551.0
2021-04-27 12:15:00,60.88,60.95,60.85,60.86,50147.0,58.6574,58.7249,58.6285,58.6381,50147.0
2021-04-27 12:20:00,60.86,60.98,60.84,60.94,23933.0,58.6381,58.7538,58.6189,58.7152,23933.0
2021-04-27 12:25:00,60.94,61.09,60.94,61.07,44241.0,58.7152,58.8597,58.7152,58.8405,44241.0
2021-04-27 12:30:00,61.07,61.15,61.06,61.09,41743.0,58.8405,58.9176,58.8308,58.8597,41743.0
2021-04-27 12:35:00,61.1,61.11,60.98,60.98,40895.0,58.8694,58.879,58.7538,58.7538,40895.0
2021-04-27 12:40:00,60.98,61.01,60.84,60.84,39233.0,58.7538,58.7827,58.6189,58.6189,39233.0
2021-04-27 12:45:00,60.84,60.91,60.83,60.85,22167.0,58.6189,58.6863,58.6092,58.6285,22167.0
2021-04-27 12:50:00,60.84,60.86,60.67,60.69,18410.0,58.6189,58.6381,58.4551,58.4744,18410.0
2021-04-27 12:55:00,60.68,60.75,60.65,60.72,24060.0,58.4647,58.5322,58.4358,58.5033,24060.0
2021-04-27 13:00:00,60.71,60.81,60.68,60.75,45824.0,58.4936,58.59,58.4647,58.5322,45824.0
2021-04-27 13:05:00,60.76,60.81,60.7,60.81,23684.0,58.5418,58.59,58.484,58.59,23684.0
2021-04-27 13:10:00,60.78,60.89,60.77,60.82,39166.0,58.5611,58.667,58.5514,58.5996,39166.0
2021-04-27 13:15:00,60.84,60.98,60.82,60.97,37599.0,58.6189,58.7538,58.5996,58.7441,37599.0
2021-04-27 13:20:00,60.98,61.03,60.87,60.91,55625.0,58.7538,58.8019,58.6478,58.6863,55625.0
2021-04-27 13:25:00,60.91,60.92,60.8,60.8,10015.0,58.6863,58.696,58.5803,58.5803,10015.0
2021-04-27 13:30:00,60.8,60.84,60.7,60.81,20390.0,58.5803,58.6189,58.484,58.59,20390.0
2021-04-27 13:35:00,60.82,60.84,60.74,60.75,25142.0,58.5996,58.6189,58.5225,58.5322,25142.0
2021-04-27 13:40:00,60.76,60.9,60.73,60.88,31571.0,58.5418,58.6767,58.5129,58.6574,31571.0
2021-04-27 13:45:00,60.88,60.93,60.73,60.73,19782.0,58.6574,58.7056,58.5129,58.5129,19782.0
2021-04-27 13:50:00,60.74,60.89,60.73,60.89,15515.0,58.5225,58.667,58.5129,58.667,15515.0
2021-04-27 13:55:00,60.88,60.95,60.87,60.89,24297.0,58.6574,58.7249,58.6478,58.667,24297.0
2021-04-27 14:00:00,60.88,60.91,60.66,60.71,49988.0,58.6574,58.6863,58.4454,58.4936,49988.0
2021-04-27 14:05:00,60.7,60.71,60.62,60.63,34902.0,58.484,58.4936,58.4069,58.4165,34902.0
2021-04-27 14:10:00,60.64,60.65,60.55,60.61,25534.0,58.4262,58.4358,58.3395,58.3973,25534.0
2021-04-27 14:15:00,60.62,60.65,60.5,60.56,33052.0,58.4069,58.4358,58.2913,58.3491,33052.0
2021-04-27 14:20:00,60.56,60.64,60.54,60.63,28792.0,58.3491,58.4262,58.3298,58.4165,28792.0
2021-04-27 14:25:00,60.63,60.68,60.59,60.65,48478.0,58.4165,58.4647,58.378,58.4358,48478.0
2021-04-27 14:30:00,60.66,60.8,60.6,60.79,36016.0,58.4454,58.5803,58.3876,58.5707,36016.0
2021-04-27 14:35:00,60.8,60.86,60.79,60.85,15971.0,58.5803,58.6381,58.5707,58.6285,15971.0
2021-04-27 14:40:00,60.85,60.92,60.85,60.87,29851.0,58.6285,58.696,58.6285,58.6478,29851.0
2021-04-27 14:45:00,60.87,60.96,60.82,60.92,26666.0,58.6478,58.7345,58.5996,58.696,26666.0
2021-04-27 14:50:00,60.92,60.92,60.84,60.84,13688.0,58.696,58.696,58.6189,58.6189,13688.0
2021-04-27 14:55:00,60.85,60.88,60.8,60.81,12783.0,58.6285,58.6574,58.5803,58.59,12783.0
2021-04-27 15:00:00,60.8,60.91,60.79,60.87,18206.0,58.5803,58.6863,58.5707,58.6478,18206.0
2021-04-27 15:05:00,60.86,60.87,60.77,60.78,18701.0,58.6381,58.6478,58.5514,58.5611,18701.0
2021-04-27 15:10:00,60.79,60.83,60.74,60.77,28914.0,58.5707,58.6092,58.5225,58.5514,28914.0
2021-04-27 15:15:00,60.78,60.79,60.73,60.75,20174.0,58.5611,58.5707,58.5129,58.5322,20174.0
2021-04-27 15:20:00,60.76,60.78,60.71,60.75,23549.0,58.5418,58.5611,58.4936,58.5322,23549.0
2021-04-27 15:25:00,60.74,60.74,60.64,60.7,24228.0,58.5225,58.5225,58.4262,58.484,24228.0
2021-04-27 15:30:00,60.7,60.7,60.59,60.67,36292.0,58.484,58.484,58.378,58.4551,36292.0
2021-04-27 15:35:00,60.69,60.74,60.62,60.63,63397.0,58.4744,58.5225,58.4069,58.4165,63397.0
2021-04-27 15:40:00,60.63,60.76,60.61,60.74,47734.0,58.4165,58.5418,58.3973,58.5225,47734.0
2021-04-27 15:45:00,60.74,60.78,60.68,60.78,74864.0,58.5225,58.5611,58.4647,58.5611,74864.0
2021-04-27 15:50:00,60.78,60.88,60.74,60.86,182741.0,58.5611,58.6574,58.5225,58.6381,182741.0
2021-04-27 15:55:00,60.86,60.92,60.72,60.72,364223.0,58.6381,58.696,58.5033,58.5033,364223.0
2021-04-28 09:30:00,61.0,61.06,60.75,61.0,77379.0,58.773,58.8308,58.5322,58.773,77379.0
2021-04-28 09:35:00,61.0,61.17,60.88,60.98,51899.0,58.773,58.9368,58.6574,58.7538,51899.0
2021-04-28 09:40:00,60.96,60.99,60.7,60.73,24190.0,58.7345,58.7634,58.484,58.5129,24190.0
2021-04-28 09:45:00,60.75,60.75,60.42,60.6,25887.0,58.5322,58.5322,58.2142,58.3876,25887.0
2021-04-28 09:50:00,60.62,60.62,60.38,60.55,24934.0,58.4069,58.4069,58.1757,58.3395,24934.0
2021-04-28 09:55:00,60.56,60.56,60.34,60.35,29721.0,58.3491,58.3491,58.1371,58.1468,29721.0
2021-04-28 10:00:00,60.37,60.72,60.34,60.65,28182.0,58.166,58.5033,58.1371,58.4358,28182.0
2021-04-28 10:05:00,60.66,60.73,60.5,60.52,14064.0,58.4454,58.5129,58.2913,58.3106,14064.0
2021-04-28 10:10:00,60.5,60.75,60.46,60.71,23120.0,58.2913,58.5322,58.2527,58.4936,23120.0
2021-04-28 10:15:00,60.69,60.85,60.64,60.84,19276.0,58.4744,58.6285,58.4262,58.6189,19276.0
2021-04-28 10:20:00,60.83,60.85,60.74,60.76,12296.0,58.6092,58.6285,58.5225,58.5418,12296.0
2021-04-28 10:25:00,60.76,60.81,60.68,60.81,16595.0,58.5418,58.59,58.4647,58.59,16595.0
2021-04-28 10:30:00,60.8,60.94,60.78,60.86,22032.0,58.5803,58.7152,58.5611,58.6381,22032.0
2021-04-28 10:35:00,60.85,61.07,60.8,61.0,22020.0,58.6285,58.8405,58.5803,58.773,22020.0
2021-04-28 10:40:00,61.03,61.13,61.01,61.09,22555.0,58.8019,58.8983,58.7827,58.8597,22555.0
2021-04-28 10:45:00,61.1,61.26,61.02,61.23,36453.0,58.8694,59.0235,58.7923,58.9946,36453.0
2021-04-28 10:50:00,61.22,61.22,61.15,61.2,14639.0,58.985,58.985,58.9176,58.9657,14639.0
2021-04-28 10:55:00,61.2,61.28,61.16,61.17,26718.0,58.9657,59.0428,58.9272,58.9368,26718.0
2021-04-28 11:00:00,61.18,61.18,61.03,61.04,16610.0,58.9465,58.9465,58.8019,58.8116,16610.0
2021-04-28 11:05:00,61.04,61.44,61.03,61.33,101142.0,58.8116,59.197,58.8019,59.091,101142.0
2021-04-28 11:10:00,61.32,61.33,61.07,61.12,32451.0,59.0814,59.091,58.8405,58.8887,32451.0
2021-04-28 11:15:00,61.16,61.17,61.1,61.16,7864.0,58.9272,58.9368,58.8694,58.9272,7864.0
2021-04-28 11:20:00,61.18,61.21,61.03,61.04,26161.0,58.9465,58.9754,58.8019,58.8116,26161.0
2021-04-28 11:25:00,61.04,61.13,61.03,61.13,8928.0,58.8116,58.8983,58.8019,58.8983,8928.0
2021-04-28 11:30:00,61.14,61.22,61.08,61.2,31961.0,58.9079,58.985,58.8501,58.9657,31961.0
2021-04-28 11:35:00,61.21,61.33,61.21,61.32,17532.0,58.9754,59.091,58.9754,59.0814,17532.0
2021-04-28 11:40:00,61.3,61.38,61.27,61.34,20142.0,59.0621,59.1392,59.0332,59.1006,20142.0
2021-04-28 11:45:00,61.34,61.34,61.24,61.27,17671.0,59.1006,59.1006,59.0043,59.0332,17671.0
2021-04-28 11:50:00,61.26,61.36,61.24,61.31,17506.0,59.0235,59.1199,59.0043,59.0717,17506.0
2021-04-28 11:55:00,61.3,61.49,61.29,61.46,32603.0,59.0621,59.2451,59.0524,59.2162,32603.0
2021-04-28 12:00:00,61.46,61.62,61.38,61.57,46893.0,59.2162,59.3704,59.1392,59.3222,46893.0
2021-04-28 12:05:00,61.57,61.7,61.51,61.52,43971.0,59.3222,59.4475,59.2644,59.2741,43971.0
2021-04-28 12:10:00,61.49,61.71,61.48,61.7,33887.0,59.2451,59.4571,59.2355,59.4475,33887.0
2021-04-28 12:15:00,61.69,61.69,61.53,61.57,22919.0,59.4378,59.4378,59.2837,59.3222,22919.0
2021-04-28 12:20:00,61.56,61.56,61.44,61.51,15147.0,59.3126,59.3126,59.197,59.2644,15147.0
2021-04-28 12:25:00,61.52,61.55,61.46,61.51,14937.0,59.2741,59.303,59.2162,59.2644,14937.0
2021-04-28 12:30:00,61.52,61.62,61.43,61.55,40904.0,59.2741,59.3704,59.1873,59.303,40904.0
2021-04-28 12:35:00,61.52,61.6,61.51,61.56,20146.0,59.2741,59.3511,59.2644,59.3126,20146.0
2021-04-28 12:40:00,61.57,61.69,61.57,61.68,18249.0,59.3222,59.4378,59.3222,59.4282,18249.0
2021-04-28 12:45:00,61.66,61.77,61.66,61.75,36970.0,59.4089,59.5149,59.4089,59.4957,36970.0
2021-04-28 12:50:00,61.76,61.81,61.73,61.77,15562.0,59.5053,59.5535,59.4764,59.5149,15562.0
2021-04-28 12:55:00,61.75,61.77,61.64,61.67,45817.0,59.4957,59.5149,59.3897,59.4186,45817.0
2021-04-28 13:00:00,61.68,61.68,61.54,61.67,24522.0,59.4282,59.4282,59.2933,59.4186,24522.0
2021-04-28 13:05:00,61.68,61.72,61.61,61.64,14926.0,59.4282,59.4667,59.3608,59.3897,14926.0
2021-04-28 13:10:00,61.63,61.7,61.62,61.67,11361.0,59.38,59.4475,59.3704,59.4186,11361.0
2021-04-28 13:15:00,61.69,61.73,61.63,61.73,19465.0,59.4378,59.4764,59.38,59.4764,19465.0
2021-04-28 13:20:00,61.71,61.71,61.61,61.62,18174.0,59.4571,59.4571,59.3608,59.3704,18174.0
2021-04-28 13:25:00,61.63,61.69,61.62,61.68,13980.0,59.38,59.4378,59.3704,59.4282,13980.0
2021-04-28 13:30:00,61.69,61.69,61.53,61.67,118805.0,59.4378,59.4378,59.2837,59.4186,118805.0
2021-04-28 13:35:00,61.69,61.73,61.63,61.63,59049.0,59.4378,59.4764,59.38,59.38,59049.0
2021-04-28 13:40:00,61.63,61.63,61.46,61.51,18144.0,59.38,59.38,59.2162,59.2644,18144.0
2021-04-28 13:45:00,61.51,61.56,61.39,61.42,19428.0,59.2644,59.3126,59.1488,59.1777,19428.0
2021-04-28 13:50:00,61.44,61.46,61.33,61.42,36263.0,59.197,59.2162,59.091,59.1777,36263.0
2021-04-28 13:55:00,61.4,61.45,61.39,61.41,15956.0,59.1584,59.2066,59.1488,59.1681,15956.0
2021-04-28 14:00:00,61.41,61.59,61.34,61.45,23669.0,59.1681,59.3415,59.1006,59.2066,23669.0
2021-04-28 14:05:00,61.46,61.46,61.39,61.43,15945.0,59.2162,59.2162,59.1488,59.1873,15945.0
2021-04-28 14:10:00,61.42,61.54,61.4,61.53,21576.0,59.1777,59.2933,59.1584,59.2837,21576.0
2021-04-28 14:15:00,61.54,61.56,61.41,61.42,20764.0,59.2933,59.3126,59.1681,59.1777,20764.0
2021-04-28 14:20:00,61.43,61.51,61.42,61.5,11131.0,59.1873,59.2644,59.1777,59.2548,11131.0
2021-04-28 14:25:00,61.5,61.5,61.44,61.45,13795.0,59.2548,59.2548,59.197,59.2066,13795.0
2021-04-28 14:30:00,61.45,61.49,61.37,61.47,21930.0,59.2066,59.2451,59.1295,59.2259,21930.0
2021-04-28 14:35:00,61.48,61.59,61.48,61.55,64593.0,59.2355,59.3415,59.2355,59.303,64593.0
2021-04-28 14:40:00,61.55,61.62,61.52,61.61,21783.0,59.303,59.3704,59.2741,59.3608,21783.0
2021-04-28 14:45:00,61.6,61.67,61.52,61.54,55573.0,59.3511,59.4186,59.2741,59.2933,55573.0
2021-04-28 14:50:00,61.54,61.67,61.54,61.64,35792.0,59.2933,59.4186,59.2933,59.3897,35792.0
2021-04-28 14:55:00,61.64,61.69,61.59,61.66,36121.0,59.3897,59.4378,59.3415,59.4089,36121.0
2021-04-28 15:00:00,61.65,61.74,61.65,61.65,26999.0,59.3993,59.486,59.3993,59.3993,26999.0
2021-04-28 15:05:00,61.64,61.64,61.52,61.54,18943.0,59.3897,59.3897,59.2741,59.2933,18943.0
2021-04-28 15:10:00,61.53,61.56,61.32,61.51,42507.0,59.2837,59.3126,59.0814,59.2644,42507.0
2021-04-28 15:15:00,61.51,61.54,61.47,61.5,33276.0,59.2644,59.2933,59.2259,59.2548,33276.0
2021-04-28 15:20:00,61.49,61.52,61.45,61.49,19216.0,59.2451,59.2741,59.2066,59.2451,19216.0
2021-04-28 15:25:00,61.5,61.52,61.41,61.46,63841.0,59.2548,59.2741,59.1681,59.2162,63841.0
2021-04-28 15:30:00,61.45,61.55,61.42,61.51,29638.0,59.2066,59.303,59.1777,59.2644,29638.0
2021-04-28 15:35:00,61.51,61.7,61.51,61.68,42771.0,59.2644,59.4475,59.2644,59.4282,42771.0
2021-04-28 15:40:00,61.69,61.81,61.68,61.8,45418.0,59.4378,59.5535,59.4282,59.5438,45418.0
2021-04-28 15:45:00,61.8,61.88,61.79,61.88,89405.0,59.5438,59.6209,59.5342,59.6209,89405.0
2021-04-28 15:50:00,61.87,61.91,61.67,61.68,177587.0,59.6113,59.6498,59.4186,59.4282,177587.0
2021-04-28 15:55:00,61.68,61.76,61.57,61.72,201761.0,59.4282,59.5053,59.3222,59.4667,201761.0
2021-04-29 09:30:00,62.4,62.85,62.29,62.68,181645.0,60.1219,60.5555,60.0159,60.3917,181645.0
2021-04-29 09:35:00,62.67,62.84,62.08,62.08,112339.0,60.3821,60.5459,59.8136,59.8136,112339.0
2021-04-29 09:40:00,62.09,62.13,61.88,61.91,112267.0,59.8232,59.8618,59.6209,59.6498,112267.0
2021-04-29 09:45:00,61.9,62.07,61.7,61.89,73792.0,59.6402,59.804,59.4475,59.6305,73792.0
2021-04-29 09:50:00,61.9,62.31,61.9,62.12,129491.0,59.6402,60.0352,59.6402,59.8521,129491.0
2021-04-29 09:55:00,62.12,62.49,62.09,62.46,102088.0,59.8521,60.2086,59.8232,60.1797,102088.0
2021-04-29 10:00:00,62.49,62.49,62.1,62.16,45122.0,60.2086,60.2086,59.8329,59.8907,45122.0
2021-04-29 10:05:00,62.14,62.23,61.96,62.02,22781.0,59.8714,59.9581,59.698,59.7558,22781.0
2021-04-29 10:10:00,61.99,62.16,61.96,62.0,31515.0,59.7269,59.8907,59.698,59.7365,31515.0
2021-04-29 10:15:00,61.98,62.11,61.96,61.98,23401.0,59.7173,59.8425,59.698,59.7173,23401.0
2021-04-29 10:20:00,61.98,61.99,61.78,61.8,26886.0,59.7173,59.7269,59.5246,59.5438,26886.0
2021-04-29 10:25:00,61.79,61.87,61.59,61.59,29487.0,59.5342,59.6113,59.3415,59.3415,29487.0
2021-04-29 10:30:00,61.6,61.6,61.37,61.55,47483.0,59.3511,59.3511,59.1295,59.303,47483.0
2021-04-29 10:35:00,61.57,61.57,61.15,61.27,71579.0,59.3222,59.3222,58.9176,59.0332,71579.0
2021-04-29 10:40:00,61.26,61.43,61.23,61.4,24183.0,59.0235,59.1873,58.9946,59.1584,24183.0
2021-04-29 10:45:00,61.39,61.39,61.22,61.28,38870.0,59.1488,59.1488,58.985,59.0428,38870.0
2021-04-29 10:50:00,61.25,61.37,61.16,61.21,56759.0,59.0139,59.1295,58.9272,58.9754,56759.0
2021-04-29 10:55:00,61.24,61.27,61.15,61.25,29670.0,59.0043,59.0332,58.9176,59.0139,29670.0
2021-04-29 11:00:00,61.24,61.3,61.17,61.24,20878.0,59.0043,59.0621,58.9368,59.0043,20878.0
2021-04-29 11:05:00,61.25,61.43,61.21,61.35,36358.0,59.0139,59.1873,58.9754,59.1103,36358.0
2021-04-29 11:10:00,61.35,61.36,61.2,61.25,15072.0,59.1103,59.1199,58.9657,59.0139,15072.0
2021-04-29 11:15:00,61.26,61.26,60.96,61.04,41271.0,59.0235,59.0235,58.7345,58.8116,41271.0
2021-04-29 11:20:00,61.05,61.05,60.85,60.95,55320.0,58.8212,58.8212,58.6285,58.7249,55320.0
2021-04-29 11:25:00,60.95,61.02,60.87,61.02,30195.0,58.7249,58.7923,58.6478,58.7923,30195.0
2021-04-29 11:30:00,61.02,61.03,60.79,60.9,30517.0,58.7923,58.8019,58.5707,58.6767,30517.0
2021-04-29 11:35:00,60.91,60.96,60.81,60.96,23594.0,58.6863,58.7345,58.59,58.7345,23594.0
2021-04-29 11:40:00,60.98,61.03,60.91,60.91,21414.0,58.7538,58.8019,58.6863,58.6863,21414.0
2021-04-29 11:45:00,60.89,60.92,60.79,60.8,17561.0,58.667,58.696,58.5707,58.5803,17561.0
2021-04-29 11:50:00,60.8,60.83,60.7,60.72,29143.0,58.5803,58.6092,58.484,58.5033,29143.0
2021-04-29 11:55:00,60.72,60.86,60.7,60.77,30490.0,58.5033,58.6381,58.484,58.5514,30490.0
2021-04-29 12:00:00,60.76,60.76,60.51,60.59,37914.0,58.5418,58.5418,58.3009,58.378,37914.0
2021-04-29 12:05:00,60.58,60.58,60.44,60.48,35770.0,58.3684,58.3684,58.2335,58.272,35770.0
2021-04-29 12:10:00,60.5,60.54,60.43,60.53,53147.0,58.2913,58.3298,58.2238,58.3202,53147.0
2021-04-29 12:15:00,60.53,60.54,60.39,60.52,31387.0,58.3202,58.3298,58.1853,58.3106,31387.0
2021-04-29 12:20:00,60.53,60.64,60.41,60.41,40268.0,58.3202,58.4262,58.2046,58.2046,40268.0
2021-04-29 12:25:00,60.42,60.66,60.35,60.6,83993.0,58.2142,58.4454,58.1468,58.3876,83993.0
2021-04-29 12:30:00,60.61,60.74,60.59,60.72,25382.0,58.3973,58.5225,58.378,58.5033,25382.0
2021-04-29 12:35:00,60.72,60.81,60.69,60.78,31839.0,58.5033,58.59,58.4744,58.5611,31839.0
2021-04-29 12:40:00,60.79,60.89,60.75,60.79,43277.0,58.5707,58.667,58.5322,58.5707,43277.0
2021-04-29 12:45:00,60.77,60.92,60.76,60.9,21792.0,58.5514,58.696,58.5418,58.6767,21792.0
2021-04-29 12:50:00,60.89,61.04,60.85,61.04,21584.0,58.667,58.8116,58.6285,58.8116,21584.0
2021-04-29 12:55:00,61.05,61.17,61.03,61.15,40270.0,58.8212,58.9368,58.8019,58.9176,40270.0
2021-04-29 13:00:00,61.15,61.21,61.0,61.09,46340.0,58.9176,58.9754,58.773,58.8597,46340.0
2021-04-29 13:05:00,61.11,61.18,61.08,61.09,6271.0,58.879,58.9465,58.8501,58.8597,6271.0
2021-04-29 13:10:00,61.11,61.2,61.1,61.15,12325.0,58.879,58.9657,58.8694,58.9176,12325.0
2021-04-29 13:15:00,61.14,61.14,61.04,61.06,7396.0,58.9079,58.9079,58.8116,58.8308,7396.0
2021-04-29 13:20:00,61.06,61.14,61.04,61.11,15662.0,58.8308,58.9079,58.8116,58.879,15662.0
2021-04-29 13:25:00,61.12,61.18,61.05,61.17,6503.0,58.8887,58.9465,58.8212,58.9368,6503.0
2021-04-29 13:30:00,61.18,61.26,61.16,61.24,16273.0,58.9465,59.0235,58.9272,59.0043,16273.0
2021-04-29 13:35:00,61.24,61.32,61.19,61.19,17196.0,59.0043,59.0814,58.9561,58.9561,17196.0
2021-04-29 13:40:00,61.19,61.28,61.13,61.26,22295.0,58.9561,59.0428,58.8983,59.0235,22295.0
2021-04-29 13:45:00,61.25,61.27,61.19,61.24,17349.0,59.0139,59.0332,58.9561,59.0043,17349.0
2021-04-29 13:50:00,61.26,61.27,61.15,61.17,15136.0,59.0235,59.0332,58.9176,58.9368,15136.0
2021-04-29 13:55:00,61.21,61.26,61.17,61.24,8657.0,58.9754,59.0235,58.9368,59.0043,8657.0
2021-04-29 14:00:00,61.25,61.26,61.11,61.15,7580.0,59.0139,59.0235,58.879,58.9176,7580.0
2021-04-29 14:05:00,61.16,61.2,61.13,61.16,11674.0,58.9272,58.9657,58.8983,58.9272,11674.0
2021-04-29 14:10:00,61.17,61.22,61.17,61.22,7959.0,58.9368,58.985,58.9368,58.985,7959.0
2021-04-29 14:15:00,61.21,61.36,61.21,61.3,24957.0,58.9754,59.1199,58.9754,59.0621,24957.0
2021-04-29 14:20:00,61.3,61.36,61.29,61.34,13460.0,59.0621,59.1199,59.0524,59.1006,13460.0
2021-04-29 14:25:00,61.34,61.34,61.29,61.31,14664.0,59.1006,59.1006,59.0524,59.0717,14664.0
2021-04-29 14:30:00,61.31,61.34,61.24,61.24,19809.0,59.0717,59.1006,59.0043,59.0043,19809.0
2021-04-29 14:35:00,61.25,61.33,61.23,61.23,19579.0,59.0139,59.091,58.9946,58.9946,19579.0
2021-04-29 14:40:00,61.24,61.32,61.23,61.3,14550.0,59.0043,59.0814,58.9946,59.0621,14550.0
2021-04-29 14:45:00,61.3,61.39,61.27,61.28,28089.0,59.0621,59.1488,59.0332,59.0428,28089.0
2021-04-29 14:50:00,61.29,61.3,61.15,61.17,35594.0,59.0524,59.0621,58.9176,58.9368,35594.0
2021-04-29 14:55:00,61.16,61.48,61.15,61.31,356934.0,58.9272,59.2355,58.9176,59.0717,356934.0
2021-04-29 15:00:00,61.3,61.33,61.27,61.29,81978.0,59.0621,59.091,59.0332,59.0524,81978.0
2021-04-29 15:05:00,61.28,61.31,61.22,61.24,32403.0,59.0428,59.0717,58.985,59.0043,32403.0
2021-04-29 15:10:00,61.25,61.33,61.25,61.28,31053.0,59.0139,59.091,59.0139,59.0428,31053.0
2021-04-29 15:15:00,61.3,61.38,61.25,61.29,43880.0,59.0621,59.1392,59.0139,59.0524,43880.0
2021-04-29 15:20:00,61.3,61.33,61.16,61.22,33824.0,59.0621,59.091,58.9272,58.985,33824.0
2021-04-29 15:25:00,61.23,61.27,61.15,61.15,18108.0,58.9946,59.0332,58.9176,58.9176,18108.0
2021-04-29 15:30:00,61.15,61.25,61.13,61.19,25155.0,58.9176,59.0139,58.8983,58.9561,25155.0
2021-04-29 15:35:00,61.2,61.2,61.1,61.19,25761.0,58.9657,58.9657,58.8694,58.9561,25761.0
2021-04-29 15:40:00,61.19,61.2,61.15,61.17,34565.0,58.9561,58.9657,58.9176,58.9368,34565.0
2021-04-29 15:45:00,61.16,61.26,61.16,61.21,52732.0,58.9272,59.0235,58.9272,58.9754,52732.0
2021-04-29 15:50:00,61.2,61.21,61.12,61.17,81151.0,58.9657,58.9754,58.8887,58.9368,81151.0
2021-04-29 15:55:00,61.17,61.21,61.12,61.19,127850.0,58.9368,58.9754,58.8887,58.9561,127850.0
2021-04-30 09:30:00,61.0,61.31,60.78,61.19,84561.0,58.773,59.0717,58.5611,58.9561,84561.0
2021-04-30 09:35:00,61.2,61.3,61.03,61.22,35551.0,58.9657,59.0621,58.8019,58.985,35551.0
2021-04-30 09:40:00,61.22,61.25,60.87,60.9,34316.0,58.985,59.0139,58.6478,58.6767,34316.0
2021-04-30 09:45:00,60.9,60.98,60.82,60.92,18032.0,58.6767,58.7538,58.5996,58.696,18032.0
2021-04-30 09:50:00,60.98,61.17,60.94,61.14,13630.0,58.7538,58.9368,58.7152,58.9079,13630.0
2021-04-30 09:55:00,61.14,61.17,61.05,61.1,11932.0,58.9079,58.9368,58.8212,58.8694,11932.0
2021-04-30 10:00:00,61.09,61.12,60.9,60.91,14084.0,58.8597,58.8887,58.6767,58.6863,14084.0
2021-04-30 10:05:00,60.9,60.91,60.68,60.7,46157.0,58.6767,58.6863,58.4647,58.484,46157.0
2021-04-30 10:10:00,60.71,60.77,60.58,60.6,25320.0,58.4936,58.5514,58.3684,58.3876,25320.0
2021-04-30 10:15:00,60.6,60.76,60.59,60.66,19710.0,58.3876,58.5418,58.378,58.4454,19710.0
2021-04-30 10:20:00,60.66,60.69,60.56,60.63,10796.0,58.4454,58.4744,58.3491,58.4165,10796.0
2021-04-30 10:25:00,60.62,60.76,60.58,60.71,11952.0,58.4069,58.5418,58.3684,58.4936,11952.0
2021-04-30 10:30:00,60.71,60.74,60.64,60.68,14210.0,58.4936,58.5225,58.4262,58.4647,14210.0
2021-04-30 10:35:00,60.71,60.75,60.44,60.51,36774.0,58.4936,58.5322,58.2335,58.3009,36774.0
2021-04-30 10:40:00,60.49,60.58,60.47,60.58,18357.0,58.2817,58.3684,58.2624,58.3684,18357.0
2021-04-30 10:45:00,60.55,60.58,60.38,60.43,19913.0,58.3395,58.3684,58.1757,58.2238,19913.0
2021-04-30 10:50:00,60.46,60.6,60.46,60.56,11354.0,58.2527,58.3876,58.2527,58.3491,11354.0
2021-04-30 10:55:00,60.57,60.7,60.5,60.52,42640.0,58.3587,58.484,58.2913,58.3106,42640.0
2021-04-30 11:00:00,60.52,60.52,60.38,60.45,24339.0,58.3106,58.3106,58.1757,58.2431,24339.0
2021-04-30 11:05:00,60.44,60.54,60.23,60.34,41597.0,58.2335,58.3298,58.0311,58.1371,41597.0
2021-04-30 11:10:00,60.31,60.42,60.19,60.41,140596.0,58.1082,58.2142,57.9926,58.2046,140596.0
2021-04-30 11:15:00,60.41,60.52,60.22,60.24,77641.0,58.2046,58.3106,58.0215,58.0408,77641.0
2021-04-30 11:20:00,60.25,60.42,60.24,60.32,31659.0,58.0504,58.2142,58.0408,58.1179,31659.0
2021-04-30 11:25:00,60.33,60.34,60.15,60.19,36478.0,58.1275,58.1371,57.9541,57.9926,36478.0
2021-04-30 11:30:00,60.18,60.31,60.13,60.27,23737.0,57.983,58.1082,57.9348,58.0697,23737.0
2021-04-30 11:35:00,60.27,60.37,60.23,60.35,18251.0,58.0697,58.166,58.0311,58.1468,18251.0
2021-04-30 11:40:00,60.35,60.35,60.24,60.25,15729.0,58.1468,58.1468,58.0408,58.0504,15729.0
2021-04-30 11:45:00,60.25,60.32,60.19,60.26,17885.0,58.0504,58.1179,57.9926,58.06,17885.0
2021-04-30 11:50:00,60.25,60.39,60.15,60.39,21338.0,58.0504,58.1853,57.9541,58.1853,21338.0
2021-04-30 11:55:00,60.38,60.5,60.33,60.46,20538.0,58.1757,58.2913,58.1275,58.2527,20538.0
2021-04-30 12:00:00,60.46,60.46,60.37,60.42,12803.0,58.2527,58.2527,58.166,58.2142,12803.0
2021-04-30 12:05:00,60.43,60.54,60.42,60.44,20317.0,58.2238,58.3298,58.2142,58.2335,20317.0
2021-04-30 12:10:00,60.43,60.6,60.42,60.54,23714.0,58.2238,58.3876,58.2142,58.3298,23714.0
2021-04-30 12:15:00,60.53,60.57,60.47,60.55,14392.0,58.3202,58.3587,58.2624,58.3395,14392.0
2021-04-30 12:20:00,60.55,60.6,60.53,60.56,10653.0,58.3395,58.3876,58.3202,58.3491,10653.0
2021-04-30 12:25:00,60.56,60.64,60.55,60.64,19502.0,58.3491,58.4262,58.3395,58.4262,19502.0
2021-04-30 12:30:00,60.64,60.7,60.61,60.66,10982.0,58.4262,58.484,58.3973,58.4454,10982.0
2021-04-30 12:35:00,60.63,60.65,60.58,60.64,21871.0,58.4165,58.4358,58.3684,58.4262,21871.0
2021-04-30 12:40:00,60.63,60.64,60.57,60.6,14269.0,58.4165,58.4262,58.3587,58.3876,14269.0
2021-04-30 12:45:00,60.61,60.72,60.6,60.72,20636.0,58.3973,58.5033,58.3876,58.5033,20636.0
2021-04-30 12:50:00,60.73,60.95,60.71,60.86,366312.0,58.5129,58.7249,58.4936,58.6381,366312.0
2021-04-30 12:55:00,60.87,60.98,60.77,60.96,96986.0,58.6478,58.7538,58.5514,58.7345,96986.0
2021-04-30 13:00:00,60.97,61.01,60.9,60.91,50243.0,58.7441,58.7827,58.6767,58.6863,50243.0
2021-04-30 13:05:00,60.92,60.94,60.79,60.9,43755.0,58.696,58.7152,58.5707,58.6767,43755.0
2021-04-30 13:10:00,60.89,60.89,60.77,60.81,17421.0,58.667,58.667,58.5514,58.59,17421.0
2021-04-30 13:15:00,60.8,60.86,60.69,60.84,67843.0,58.5803,58.6381,58.4744,58.6189,67843.0
2021-04-30 13:20:00,60.84,60.88,60.76,60.81,10569.0,58.6189,58.6574,58.5418,58.59,10569.0
2021-04-30 13:25:00,60.8,60.9,60.78,60.9,9371.0,58.5803,58.6767,58.5611,58.6767,9371.0
2021-04-30 13:30:00,60.89,60.99,60.89,60.97,15181.0,58.667,58.7634,58.667,58.7441,15181.0
2021-04-30 13:35:00,60.96,61.04,60.95,61.04,14240.0,58.7345,58.8116,58.7249,58.8116,14240.0
2021-04-30 13:40:00,61.0,61.08,60.99,61.08,28286.0,58.773,58.8501,58.7634,58.8501,28286.0
2021-04-30 13:45:00,61.07,61.09,60.98,61.0,25707.0,58.8405,58.8597,58.7538,58.773,25707.0
2021-04-30 13:50:00,61.0,61.05,60.94,60.97,40216.0,58.773,58.8212,58.7152,58.7441,40216.0
2021-04-30 13:55:00,60.96,60.96,60.76,60.83,18514.0,58.7345,58.7345,58.5418,58.6092,18514.0
2021-04-30 14:00:00,60.82,60.87,60.72,60.75,30784.0,58.5996,58.6478,58.5033,58.5322,30784.0
2021-04-30 14:05:00,60.75,60.87,60.75,60.87,10457.0,58.5322,58.6478,58.5322,58.6478,10457.0
2021-04-30 14:10:00,60.85,60.98,60.84,60.98,13461.0,58.6285,58.7538,58.6189,58.7538,13461.0
2021-04-30 14:15:00,60.98,60.98,60.92,60.95,9890.0,58.7538,58.7538,58.696,58.7249,9890.0
2021-04-30 14:20:00,60.96,61.06,60.93,61.06,20847.0,58.7345,58.8308,58.7056,58.8308,20847.0
2021-04-30 14:25:00,61.05,61.06,61.01,61.05,18993.0,58.8212,58.8308,58.7827,58.8212,18993.0
2021-04-30 14:30:00,61.05,61.25,61.03,61.25,110383.0,58.8212,59.0139,58.8019,59.0139,110383.0
2021-04-30 14:35:00,61.24,61.29,61.12,61.14,59805.0,59.0043,59.0524,58.8887,58.9079,59805.0
2021-04-30 14:40:00,61.14,61.3,61.14,61.3,18503.0,58.9079,59.0621,58.9079,59.0621,18503.0
2021-04-30 14:45:00,61.28,61.28,61.21,61.24,23673.0,59.0428,59.0428,58.9754,59.0043,23673.0
2021-04-30 14:50:00,61.24,61.29,61.18,61.25,23674.0,59.0043,59.0524,58.9465,59.0139,23674.0
2021-04-30 14:55:00,61.26,61.27,61.16,61.24,16145.0,59.0235,59.0332,58.9272,59.0043,16145.0
2021-04-30 15:00:00,61.23,61.3,61.14,61.17,37420.0,58.9946,59.0621,58.9079,58.9368,37420.0
2021-04-30 15:05:00,61.17,61.18,61.01,61.07,11505.0,58.9368,58.9465,58.7827,58.8405,11505.0
2021-04-30 15:10:00,61.05,61.11,61.04,61.05,9034.0,58.8212,58.879,58.8116,58.8212,9034.0
2021-04-30 15:15:00,61.04,61.14,61.01,61.09,24665.0,58.8116,58.9079,58.7827,58.8597,24665.0
2021-04-30 15:20:00,61.11,61.15,61.1,61.14,20778.0,58.879,58.9176,58.8694,58.9079,20778.0
2021-04-30 15:25:00,61.15,61.22,61.15,61.2,34748.0,58.9176,58.985,58.9176,58.9657,34748.0
2021-04-30 15:30:00,61.22,61.26,61.13,61.24,34966.0,58.985,59.0235,58.8983,59.0043,34966.0
2021-04-30 15:35:00,61.24,61.32,61.21,61.23,53330.0,59.0043,59.0814,58.9754,58.9946,53330.0
2021-04-30 15:40:00,61.23,61.23,61.14,61.14,36384.0,58.9946,58.9946,58.9079,58.9079,36384.0
2021-04-30 15:45:00,61.14,61.28,61.07,61.27,51355.0,58.9079,59.0428,58.8405,59.0332,51355.0
2021-04-30 15:50:00,61.26,61.29,61.2,61.26,73915.0,59.0235,59.0524,58.9657,59.0235,73915.0
2021-04-30 15:55:00,61.26,61.33,61.21,61.27,120281.0,59.0235,59.091,58.9754,59.0332,120281.0
2021-05-03 09:30:00,61.32,61.63,61.06,61.44,108934.0,59.0814,59.38,58.8308,59.197,108934.0
2021-05-03 09:35:00,61.45,61.66,61.43,61.55,43710.0,59.2066,59.4089,59.1873,59.303,43710.0
2021-05-03 09:40:00,61.56,61.79,61.55,61.76,36298.0,59.3126,59.5342,59.303,59.5053,36298.0
2021-05-03 09:45:00,61.8,61.81,61.25,61.45,55089.0,59.5438,59.5535,59.0139,59.2066,55089.0
2021-05-03 09:50:00,61.43,61.66,61.42,61.55,28673.0,59.1873,59.4089,59.1777,59.303,28673.0
2021-05-03 09:55:00,61.54,61.55,61.25,61.28,88049.0,59.2933,59.303,59.0139,59.0428,88049.0
2021-05-03 10:00:00,61.26,61.27,61.11,61.22,42747.0,59.0235,59.0332,58.879,58.985,42747.0
2021-05-03 10:05:00,61.27,61.33,61.17,61.2,22687.0,59.0332,59.091,58.9368,58.9657,22687.0
2021-05-03 10:10:00,61.2,61.24,61.1,61.1,16949.0,58.9657,59.0043,58.8694,58.8694,16949.0
2021-05-03 10:15:00,61.1,61.26,61.09,61.23,18386.0,58.8694,59.0235,58.8597,58.9946,18386.0
2021-05-03 10:20:00,61.24,61.3,61.2,61.25,19588.0,59.0043,59.0621,58.9657,59.0139,19588.0
2021-05-03 10:25:00,61.25,61.29,61.04,61.1,45968.0,59.0139,59.0524,58.8116,58.8694,45968.0
2021-05-03 10:30:00,61.1,61.14,61.0,61.11,30775.0,58.8694,58.9079,58.773,58.879,30775.0
2021-05-03 10:35:00,61.11,61.24,61.1,61.15,31633.0,58.879,59.0043,58.8694,58.9176,31633.0
2021-05-03 10:40:00,61.16,61.23,61.12,61.22,28050.0,58.9272,58.9946,58.8887,58.985,28050.0
2021-05-03 10:45:00,61.22,61.3,61.2,61.3,29669.0,58.985,59.0621,58.9657,59.0621,29669.0
2021-05-03 10:50:00,61.29,61.38,61.18,61.21,32282.0,59.0524,59.1392,58.9465,58.9754,32282.0
2021-05-03 10:55:00,61.22,61.22,60.92,60.96,134377.0,58.985,58.985,58.696,58.7345,134377.0
2021-05-03 11:00:00,60.95,61.01,60.87,60.94,57741.0,58.7249,58.7827,58.6478,58.7152,57741.0
2021-05-03 11:05:00,60.96,60.99,60.88,60.96,26113.0,58.7345,58.7634,58.6574,58.7345,26113.0
2021-05-03 11:10:00,60.95,60.95,60.78,60.87,33452.0,58.7249,58.7249,58.5611,58.6478,33452.0
2021-05-03 11:15:00,60.88,60.95,60.78,60.81,24846.0,58.6574,58.7249,58.5611,58.59,24846.0
2021-05-03 11:20:00,60.81,60.82,60.71,60.82,35953.0,58.59,58.5996,58.4936,58.5996,35953.0
2021-05-03 11:25:00,60.82,60.9,60.73,60.85,25247.0,58.5996,58.6767,58.5129,58.6285,25247.0
2021-05-03 11:30:00,60.84,61.07,60.84,61.02,25098.0,58.6189,58.8405,58.6189,58.7923,25098.0
2021-05-03 11:35:00,61.01,61.19,61.01,61.14,30135.0,58.7827,58.9561,58.7827,58.9079,30135.0
2021-05-03 11:40:00,61.14,61.28,61.12,61.27,70971.0,58.9079,59.0428,58.8887,59.0332,70971.0
2021-05-03 11:45:00,61.27,61.36,61.26,61.33,54058.0,59.0332,59.1199,59.0235,59.091,54058.0
2021-05-03 11:50:00,61.32,61.37,61.27,61.32,77038.0,59.0814,59.1295,59.0332,59.0814,77038.0
2021-05-03 11:55:00,61.32,61.36,61.26,61.29,42818.0,59.0814,59.1199,59.0235,59.0524,42818.0
2021-05-03 12:00:00,61.27,61.27,61.13,61.21,13832.0,59.0332,59.0332,58.8983,58.9754,13832.0
2021-05-03 12:05:00,61.19,61.19,61.03,61.09,9659.0,58.9561,58.9561,58.8019,58.8597,9659.0
2021-05-03 12:10:00,61.09,61.09,61.01,61.04,11068.0,58.8597,58.8597,58.7827,58.8116,11068.0
2021-05-03 12:15:00,61.03,61.03,60.9,61.0,22104.0,58.8019,58.8019,58.6767,58.773,22104.0
2021-05-03 12:20:00,60.98,61.02,60.93,60.94,16019.0,58.7538,58.7923,58.7056,58.7152,16019.0
2021-05-03 12:25:00,60.93,61.1,60.92,61.1,16532.0,58.7056,58.8694,58.696,58.8694,16532.0
2021-05-03 12:30:00,61.11,61.17,61.08,61.14,12159.0,58.879,58.9368,58.8501,58.9079,12159.0
2021-05-03 12:35:00,61.16,61.19,61.12,61.12,8818.0,58.9272,58.9561,58.8887,58.8887,8818.0
2021-05-03 12:40:00,61.14,61.22,61.14,61.19,7854.0,58.9079,58.985,58.9079,58.9561,7854.0
2021-05-03 12:45:00,61.19,61.27,61.18,61.27,10165.0,58.9561,59.0332,58.9465,59.0332,10165.0
2021-05-03 12:50:00,61.26,61.26,61.16,61.19,8326.0,59.0235,59.0235,58.9272,58.9561,8326.0
2021-05-03 12:55:00,61.19,61.21,61.16,61.21,7806.0,58.9561,58.9754,58.9272,58.9754,7806.0
2021-05-03 13:00:00,61.21,61.31,61.18,61.31,19045.0,58.9754,59.0717,58.9465,59.0717,19045.0
2021-05-03 13:05:00,61.32,61.38,61.22,61.29,16885.0,59.0814,59.1392,58.985,59.0524,16885.0
2021-05-03 13:10:00,61.28,61.29,61.22,61.25,8785.0,59.0428,59.0524,58.985,59.0139,8785.0
2021-05-03 13:15:00,61.25,61.32,61.25,61.31,12605.0,59.0139,59.0814,59.0139,59.0717,12605.0
2021-05-03 13:20:00,61.33,61.34,61.21,61.21,8866.0,59.091,59.1006,58.9754,58.9754,8866.0
2021-05-03 13:25:00,61.21,61.29,61.19,61.27,8384.0,58.9754,59.0524,58.9561,59.0332,8384.0
2021-05-03 13:30:00,61.26,61.26,61.22,61.24,7947.0,59.0235,59.0235,58.985,59.0043,7947.0
2021-05-03 13:35:00,61.25,61.25,61.2,61.25,16171.0,59.0139,59.0139,58.9657,59.0139,16171.0
2021-05-03 13:40:00,61.26,61.29,61.24,61.24,11446.0,59.0235,59.0524,59.0043,59.0043,11446.0
2021-05-03 13:45:00,61.25,61.29,61.19,61.25,19427.0,59.0139,59.0524,58.9561,59.0139,19427.0
2021-05-03 13:50:00,61.25,61.32,61.22,61.29,19081.0,59.0139,59.0814,58.985,59.0524,19081.0
2021-05-03 13:55:00,61.29,61.29,61.22,61.23,9698.0,59.0524,59.0524,58.985,58.9946,9698.0
2021-05-03 14:00:00,61.24,61.27,61.15,61.24,35782.0,59.0043,59.0332,58.9176,59.0043,35782.0
2021-05-03 14:05:00,61.26,61.31,61.24,61.27,18275.0,59.0235,59.0717,59.0043,59.0332,18275.0
2021-05-03 14:10:00,61.27,61.34,61.27,61.34,16922.0,59.0332,59.1006,59.0332,59.1006,16922.0
2021-05-03 14:15:00,61.35,61.35,61.26,61.29,14489.0,59.1103,59.1103,59.0235,59.0524,14489.0
2021-05-03 14:20:00,61.28,61.33,61.26,61.33,16067.0,59.0428,59.091,59.0235,59.091,16067.0
2021-05-03 14:25:00,61.33,61.35,61.29,61.33,16928.0,59.091,59.1103,59.0524,59.091,16928.0
2021-05-03 14:30:00,61.33,61.53,61.31,61.51,33321.0,59.091,59.2837,59.0717,59.2644,33321.0
2021-05-03 14:35:00,61.52,61.54,61.38,61.38,26355.0,59.2741,59.2933,59.1392,59.1392,26355.0
2021-05-03 14:40:00,61.39,61.46,61.38,61.46,10985.0,59.1488,59.2162,59.1392,59.2162,10985.0
2021-05-03 14:45:00,61.45,61.46,61.35,61.4,24660.0,59.2066,59.2162,59.1103,59.1584,24660.0
2021-05-03 14:50:00,61.4,61.49,61.39,61.43,27484.0,59.1584,59.2451,59.1488,59.1873,27484.0
2021-05-03 14:55:00,61.42,61.43,61.35,61.38,15651.0,59.1777,59.1873,59.1103,59.1392,15651.0
2021-05-03 15:00:00,61.38,61.39,61.26,61.3,13817.0,59.1392,59.1488,59.0235,59.0621,13817.0
2021-05-03 15:05:00,61.3,61.32,61.24,61.27,20213.0,59.0621,59.0814,59.0043,59.0332,20213.0
2021-05-03 15:10:00,61.27,61.27,61.2,61.22,14108.0,59.0332,59.0332,58.9657,58.985,14108.0
2021-05-03 15:15:00,61.22,61.22,61.15,61.16,21072.0,58.985,58.985,58.9176,58.9272,21072.0
2021-05-03 15:20:00,61.16,61.17,61.12,61.14,20898.0,58.9272,58.9368,58.8887,58.9079,20898.0
2021-05-03 15:25:00,61.15,61.16,61.07,61.13,20953.0,58.9176,58.9272,58.8405,58.8983,20953.0
2021-05-03 15:30:00,61.13,61.16,61.08,61.15,22484.0,58.8983,58.9272,58.8501,58.9176,22484.0
2021-05-03 15:35:00,61.15,61.15,61.02,61.04,20744.0,58.9176,58.9176,58.7923,58.8116,20744.0
2021-05-03 15:40:00,61.04,61.08,61.0,61.02,29254.0,58.8116,58.8501,58.773,58.7923,29254.0
2021-05-03 15:45:00,61.02,61.06,60.97,60.99,47238.0,58.7923,58.8308,58.7441,58.7634,47238.0
2021-05-03 15:50:00,60.99,60.99,60.93,60.97,58388.0,58.7634,58.7634,58.7056,58.7441,58388.0
2021-05-03 15:55:00,60.97,61.07,60.96,61.06,125873.0,58.7441,58.8405,58.7345,58.8308,125873.0
2021-05-04 09:30:00,60.6,60.84,60.34,60.41,90513.0,58.3876,58.6189,58.1371,58.2046,90513.0
2021-05-04 09:35:00,60.42,60.47,60.21,60.22,27856.0,58.2142,58.2624,58.0119,58.0215,27856.0
2021-05-04 09:40:00,60.21,60.25,59.89,59.92,46570.0,58.0119,58.0504,57.7036,57.7325,46570.0
2021-05-04 09:45:00,59.88,59.88,59.48,59.58,80182.0,57.6939,57.6939,57.3085,57.4049,80182.0
2021-05-04 09:50:00,59.55,59.66,59.41,59.66,53881.0,57.376,57.482,57.2411,57.482,53881.0
2021-05-04 09:55:00,59.65,59.66,59.46,59.48,43537.0,57.4723,57.482,57.2893,57.3085,43537.0
2021-05-04 10:00:00,59.48,59.48,59.17,59.18,27145.0,57.3085,57.3085,57.0098,57.0195,27145.0
2021-05-04 10:05:00,59.17,59.27,59.15,59.23,44565.0,57.0098,57.1062,56.9906,57.0677,44565.0
2021-05-04 10:10:00,59.19,59.39,59.15,59.38,41067.0,57.0291,57.2218,56.9906,57.2122,41067.0
2021-05-04 10:15:00,59.39,59.4,59.18,59.35,66814.0,57.2218,57.2314,57.0195,57.1833,66814.0
2021-05-04 10:20:00,59.34,59.41,59.21,59.36,48720.0,57.1736,57.2411,57.0484,57.1929,48720.0
2021-05-04 10:25:00,59.34,59.43,59.32,59.43,56227.0,57.1736,57.2604,57.1544,57.2604,56227.0
2021-05-04 10:30:00,59.41,59.46,59.18,59.24,26799.0,57.2411,57.2893,57.0195,57.0773,26799.0
2021-05-04 10:35:00,59.23,59.47,59.23,59.46,47379.0,57.0677,57.2989,57.0677,57.2893,47379.0
2021-05-04 10:40:00,59.47,59.56,59.41,59.43,44772.0,57.2989,57.3856,57.2411,57.2604,44772.0
2021-05-04 10:45:00,59.43,59.53,59.3,59.3,29990.0,57.2604,57.3567,57.1351,57.1351,29990.0
2021-05-04 10:50:00,59.29,59.3,59.1,59.16,42411.0,57.1255,57.1351,56.9424,57.0002,42411.0
2021-05-04 10:55:00,59.16,59.22,59.03,59.05,31971.0,57.0002,57.058,56.875,56.8942,31971.0
2021-05-04 11:00:00,59.04,59.13,58.99,59.09,47859.0,56.8846,56.9713,56.8364,56.9328,47859.0
2021-05-04 11:05:00,59.1,59.1,58.97,59.08,23405.0,56.9424,56.9424,56.8171,56.9231,23405.0
2021-05-04 11:10:00,59.11,59.12,58.74,58.74,82372.0,56.952,56.9617,56.5955,56.5955,82372.0
2021-05-04 11:15:00,58.75,58.83,58.68,58.82,32722.0,56.6052,56.6823,56.5377,56.6726,32722.0
2021-05-04 11:20:00,58.81,58.94,58.79,58.82,13244.0,56.663,56.7882,56.6437,56.6726,13244.0
2021-05-04 11:25:00,58.81,59.06,58.8,59.05,60036.0,56.663,56.9039,56.6534,56.8942,60036.0
2021-05-04 11:30:00,59.06,59.18,59.05,59.09,24939.0,56.9039,57.0195,56.8942,56.9328,24939.0
2021-05-04 11:35:00,59.08,59.14,58.98,59.01,24701.0,56.9231,56.9809,56.8268,56.8557,24701.0
2021-05-04 11:40:00,59.01,59.12,58.97,59.09,14640.0,56.8557,56.9617,56.8171,56.9328,14640.0
2021-05-04 11:45:00,59.09,59.09,58.93,59.0,27934.0,56.9328,56.9328,56.7786,56.846,27934.0
2021-05-04 11:50:00,58.98,58.99,58.7,58.73,51037.0,56.8268,56.8364,56.557,56.5859,51037.0
2021-05-04 11:55:00,58.73,58.78,58.65,58.77,21841.0,56.5859,56.6341,56.5088,56.6244,21841.0
2021-05-04 12:00:00,58.77,58.9,58.75,58.81,26432.0,56.6244,56.7497,56.6052,56.663,26432.0
2021-05-04 12:05:00,58.81,58.87,58.74,58.81,48472.0,56.663,56.7208,56.5955,56.663,48472.0
2021-05-04 12:10:00,58.82,58.91,58.82,58.85,23802.0,56.6726,56.7593,56.6726,56.7015,23802.0
2021-05-04 12:15:00,58.85,59.06,58.83,59.04,38572.0,56.7015,56.9039,56.6823,56.8846,38572.0
2021-05-04 12:20:00,59.05,59.06,58.97,59.0,10683.0,56.8942,56.9039,56.8171,56.846,10683.0
2021-05-04 12:25:00,58.98,58.99,58.92,58.98,61840.0,56.8268,56.8364,56.769,56.8268,61840.0
2021-05-04 12:30:00,58.98,59.09,58.98,59.03,57198.0,56.8268,56.9328,56.8268,56.875,57198.0
2021-05-04 12:35:00,59.04,59.1,59.0,59.1,21731.0,56.8846,56.9424,56.846,56.9424,21731.0
2021-05-04 12:40:00,59.09,59.09,59.02,59.03,16332.0,56.9328,56.9328,56.8653,56.875,16332.0
2021-05-04 12:45:00,59.03,59.11,58.98,59.1,26806.0,56.875,56.952,56.8268,56.9424,26806.0
2021-05-04 12:50:00,59.11,59.18,59.09,59.12,16893.0,56.952,57.0195,56.9328,56.9617,16893.0
2021-05-04 12:55:00,59.11,59.15,59.09,59.11,12252.0,56.952,56.9906,56.9328,56.952,12252.0
2021-05-04 13:00:00,59.09,59.23,59.07,59.23,20523.0,56.9328,57.0677,56.9135,57.0677,20523.0
2021-05-04 13:05:00,59.22,59.35,59.17,59.34,21776.0,57.058,57.1833,57.0098,57.1736,21776.0
2021-05-04 13:10:00,59.34,59.38,59.31,59.36,27167.0,57.1736,57.2122,57.1447,57.1929,27167.0
2021-05-04 13:15:00,59.36,59.44,59.29,59.42,36974.0,57.1929,57.27,57.1255,57.2507,36974.0
2021-05-04 13:20:00,59.43,59.49,59.41,59.44,19623.0,57.2604,57.3182,57.2411,57.27,19623.0
2021-05-04 13:25:00,59.43,59.49,59.41,59.44,24186.0,57.2604,57.3182,57.2411,57.27,24186.0
2021-05-04 13:30:00,59.44,59.46,59.37,59.45,23971.0,57.27,57.2893,57.2025,57.2796,23971.0
2021-05-04 13:35:00,59.46,59.51,59.41,59.43,27268.0,57.2893,57.3374,57.2411,57.2604,27268.0
2021-05-04 13:40:00,59.43,59.44,59.35,59.43,28908.0,57.2604,57.27,57.1833,57.2604,28908.0
2021-05-04 13:45:00,59.43,59.48,59.35,59.46,24192.0,57.2604,57.3085,57.1833,57.2893,24192.0
2021-05-04 13:50:00,59.48,59.49,59.41,59.43,12351.0,57.3085,57.3182,57.2411,57.2604,12351.0
2021-05-04 13:55:00,59.43,59.57,59.41,59.47,27002.0,57.2604,57.3952,57.2411,57.2989,27002.0
2021-05-04 14:00:00,59.46,59.48,59.36,59.48,17363.0,57.2893,57.3085,57.1929,57.3085,17363.0
2021-05-04 14:05:00,59.47,59.51,59.42,59.49,16185.0,57.2989,57.3374,57.2507,57.3182,16185.0
2021-05-04 14:10:00,59.49,59.52,59.44,59.51,18623.0,57.3182,57.3471,57.27,57.3374,18623.0
2021-05-04 14:15:00,59.51,59.54,59.39,59.46,22996.0,57.3374,57.3663,57.2218,57.2893,22996.0
2021-05-04 14:20:00,59.47,59.48,59.25,59.33,52952.0,57.2989,57.3085,57.0869,57.164,52952.0
2021-05-04 14:25:00,59.33,59.48,59.25,59.47,36717.0,57.164,57.3085,57.0869,57.2989,36717.0
2021-05-04 14:30:00,59.47,59.51,59.41,59.45,45423.0,57.2989,57.3374,57.2411,57.2796,45423.0
2021-05-04 14:35:00,59.45,59.5,59.42,59.42,32844.0,57.2796,57.3278,57.2507,57.2507,32844.0
2021-05-04 14:40:00,59.42,59.42,59.32,59.34,23757.0,57.2507,57.2507,57.1544,57.1736,23757.0
2021-05-04 14:45:00,59.34,59.46,59.33,59.42,15668.0,57.1736,57.2893,57.164,57.2507,15668.0
2021-05-04 14:50:00,59.42,59.52,59.42,59.47,22498.0,57.2507,57.3471,57.2507,57.2989,22498.0
2021-05-04 14:55:00,59.47,59.57,59.43,59.43,44396.0,57.2989,57.3952,57.2604,57.2604,44396.0
2021-05-04 15:00:00,59.43,59.51,59.36,59.47,21304.0,57.2604,57.3374,57.1929,57.2989,21304.0
2021-05-04 15:05:00,59.46,59.46,59.34,59.38,12327.0,57.2893,57.2893,57.1736,57.2122,12327.0
2021-05-04 15:10:00,59.39,59.44,59.35,59.36,27395.0,57.2218,57.27,57.1833,57.1929,27395.0
2021-05-04 15:15:00,59.37,59.39,59.27,59.28,14910.0,57.2025,57.2218,57.1062,57.1158,14910.0
2021-05-04 15:20:00,59.28,59.34,59.25,59.29,24659.0,57.1158,57.1736,57.0869,57.1255,24659.0
2021-05-04 15:25:00,59.29,59.5,59.29,59.49,18653.0,57.1255,57.3278,57.1255,57.3182,18653.0
2021-05-04 15:30:00,59.49,59.5,59.39,59.5,31287.0,57.3182,57.3278,57.2218,57.3278,31287.0
2021-05-04 15:35:00,59.5,59.51,59.36,59.39,33969.0,57.3278,57.3374,57.1929,57.2218,33969.0
2021-05-04 15:40:00,59.38,59.42,59.32,59.42,56532.0,57.2122,57.2507,57.1544,57.2507,56532.0
2021-05-04 15:45:00,59.42,59.44,59.33,59.37,47853.0,57.2507,57.27,57.164,57.2025,47853.0
2021-05-04 15:50:00,59.37,59.5,59.3,59.34,193248.0,57.2025,57.3278,57.1351,57.1736,193248.0
2021-05-04 15:55:00,59.34,59.45,59.32,59.34,231791.0,57.1736,57.2796,57.1544,57.1736,231791.0
2021-05-05 09:30:00,59.99,60.27,59.7,60.07,97250.0,57.7999,58.0697,57.5205,57.877,97250.0
2021-05-05 09:35:00,60.08,60.11,59.85,60.01,72281.0,57.8866,57.9155,57.665,57.8192,72281.0
2021-05-05 09:40:00,60.01,60.03,59.9,59.9,84686.0,57.8192,57.8384,57.7132,57.7132,84686.0
2021-05-05 09:45:00,59.92,60.14,59.9,60.04,115771.0,57.7325,57.9444,57.7132,57.8481,115771.0
2021-05-05 09:50:00,60.06,60.06,59.9,60.05,34266.0,57.8674,57.8674,57.7132,57.8577,34266.0
2021-05-05 09:55:00,60.03,60.12,59.94,59.97,23319.0,57.8384,57.9252,57.7517,57.7806,23319.0
2021-05-05 10:00:00,59.94,59.94,59.54,59.63,31482.0,57.7517,57.7517,57.3663,57.453,31482.0
2021-05-05 10:05:00,59.6,59.6,59.4,59.46,22790.0,57.4241,57.4241,57.2314,57.2893,22790.0
2021-05-05 10:10:00,59.44,59.62,59.37,59.39,39202.0,57.27,57.4434,57.2025,57.2218,39202.0
2021-05-05 10:15:00,59.39,59.4,59.27,59.31,30971.0,57.2218,57.2314,57.1062,57.1447,30971.0
2021-05-05 10:20:00,59.3,59.35,59.16,59.18,31429.0,57.1351,57.1833,57.0002,57.0195,31429.0
2021-05-05 10:25:00,59.18,59.41,59.17,59.38,30026.0,57.0195,57.2411,57.0098,57.2122,30026.0
2021-05-05 10:30:00,59.39,59.41,59.22,59.27,21489.0,57.2218,57.2411,57.058,57.1062,21489.0
2021-05-05 10:35:00,59.27,59.34,59.12,59.2,50591.0,57.1062,57.1736,56.9617,57.0387,50591.0
2021-05-05 10:40:00,59.18,59.44,59.15,59.32,175989.0,57.0195,57.27,56.9906,57.1544,175989.0
2021-05-05 10:45:00,59.32,59.39,59.24,59.3,91567.0,57.1544,57.2218,57.0773,57.1351,91567.0
2021-05-05 10:50:00,59.3,59.38,59.21,59.32,60296.0,57.1351,57.2122,57.0484,57.1544,60296.0
2021-05-05 10:55:00,59.33,59.52,59.27,59.42,56294.0,57.164,57.3471,57.1062,57.2507,56294.0
2021-05-05 11:00:00,59.45,59.49,59.36,59.45,14193.0,57.2796,57.3182,57.1929,57.2796,14193.0
2021-05-05 11:05:00,59.46,59.51,59.41,59.5,20763.0,57.2893,57.3374,57.2411,57.3278,20763.0
2021-05-05 11:10:00,59.51,59.58,59.45,59.48,19834.0,57.3374,57.4049,57.2796,57.3085,19834.0
2021-05-05 11:15:00,59.48,59.51,59.44,59.46,17362.0,57.3085,57.3374,57.27,57.2893,17362.0
2021-05-05 11:20:00,59.47,59.51,59.4,59.5,24473.0,57.2989,57.3374,57.2314,57.3278,24473.0
2021-05-05 11:25:00,59.5,59.51,59.41,59.46,14773.0,57.3278,57.3374,57.2411,57.2893,14773.0
2021-05-05 11:30:00,59.5,59.6,59.45,59.59,29990.0,57.3278,57.4241,57.2796,57.4145,29990.0
2021-05-05 11:35:00,59.61,59.67,59.56,59.63,32137.0,57.4338,57.4916,57.3856,57.453,32137.0
2021-05-05 11:40:00,59.62,59.79,59.61,59.79,19757.0,57.4434,57.6072,57.4338,57.6072,19757.0
2021-05-05 11:45:00,59.78,59.9,59.74,59.78,57396.0,57.5976,57.7132,57.559,57.5976,57396.0
2021-05-05 11:50:00,59.78,60.0,59.77,59.94,123755.0,57.5976,57.8095,57.5879,57.7517,123755.0
2021-05-05 11:55:00,59.93,60.0,59.93,59.95,42173.0,57.7421,57.8095,57.7421,57.7614,42173.0
2021-05-05 12:00:00,59.97,60.0,59.91,59.97,14385.0,57.7806,57.8095,57.7228,57.7806,14385.0
2021-05-05 12:05:00,59.95,59.97,59.89,59.93,11739.0,57.7614,57.7806,57.7036,57.7421,11739.0
2021-05-05 12:10:00,59.93,59.93,59.8,59.8,10516.0,57.7421,57.7421,57.6168,57.6168,10516.0
2021-05-05 12:15:00,59.81,60.26,59.8,60.25,529798.0,57.6265,58.06,57.6168,58.0504,529798.0
2021-05-05 12:20:00,60.25,60.29,60.07,60.09,113979.0,58.0504,58.089,57.877,57.8963,113979.0
2021-05-05 12:25:00,60.1,60.12,60.01,60.04,30246.0,57.9059,57.9252,57.8192,57.8481,30246.0
2021-05-05 12:30:00,60.05,60.05,59.92,59.96,26816.0,57.8577,57.8577,57.7325,57.771,26816.0
2021-05-05 12:35:00,59.96,59.97,59.8,59.82,37475.0,57.771,57.7806,57.6168,57.6361,37475.0
2021-05-05 12:40:00,59.82,59.93,59.81,59.87,16990.0,57.6361,57.7421,57.6265,57.6843,16990.0
2021-05-05 12:45:00,59.86,59.9,59.77,59.79,32478.0,57.6747,57.7132,57.5879,57.6072,32478.0
2021-05-05 12:50:00,59.78,59.83,59.74,59.79,24642.0,57.5976,57.6457,57.559,57.6072,24642.0
2021-05-05 12:55:00,59.78,59.79,59.67,59.67,18081.0,57.5976,57.6072,57.4916,57.4916,18081.0
2021-05-05 13:00:00,59.67,59.89,59.65,59.89,48218.0,57.4916,57.7036,57.4723,57.7036,48218.0
2021-05-05 13:05:00,59.91,59.94,59.88,59.93,19419.0,57.7228,57.7517,57.6939,57.7421,19419.0
2021-05-05 13:10:00,59.96,59.98,59.94,59.95,17806.0,57.771,57.7903,57.7517,57.7614,17806.0
2021-05-05 13:15:00,59.95,60.01,59.93,60.0,34465.0,57.7614,57.8192,57.7421,57.8095,34465.0
2021-05-05 13:20:00,60.0,60.02,59.98,60.01,19606.0,57.8095,57.8288,57.7903,57.8192,19606.0
2021-05-05 13:25:00,60.01,60.02,59.95,60.02,28303.0,57.8192,57.8288,57.7614,57.8288,28303.0
2021-05-05 13:30:00,60.02,60.06,59.97,60.05,36992.0,57.8288,57.8674,57.7806,57.8577,36992.0
2021-05-05 13:35:00,60.05,60.08,60.0,60.01,36110.0,57.8577,57.8866,57.8095,57.8192,36110.0
2021-05-05 13:40:00,60.01,60.03,59.98,60.01,25275.0,57.8192,57.8384,57.7903,57.8192,25275.0
2021-05-05 13:45:00,60.01,60.05,59.96,60.01,65336.0,57.8192,57.8577,57.771,57.8192,65336.0
2021-05-05 13:50:00,60.01,60.18,60.0,60.12,136214.0,57.8192,57.983,57.8095,57.9252,136214.0
2021-05-05 13:55:00,60.11,60.29,60.06,60.27,99484.0,57.9155,58.089,57.8674,58.0697,99484.0
2021-05-05 14:00:00,60.3,60.31,60.18,60.18,27940.0,58.0986,58.1082,57.983,57.983,27940.0
2021-05-05 14:05:00,60.18,60.21,60.1,60.11,21260.0,57.983,58.0119,57.9059,57.9155,21260.0
2021-05-05 14:10:00,60.11,60.22,60.07,60.22,20807.0,57.9155,58.0215,57.877,58.0215,20807.0
2021-05-05 14:15:00,60.22,60.33,60.21,60.29,28293.0,58.0215,58.1275,58.0119,58.089,28293.0
2021-05-05 14:20:00,60.29,60.3,60.23,60.27,35155.0,58.089,58.0986,58.0311,58.0697,35155.0
2021-05-05 14:25:00,60.25,60.34,60.23,60.33,95178.0,58.0504,58.1371,58.0311,58.1275,95178.0
2021-05-05 14:30:00,60.33,60.34,60.23,60.27,80335.0,58.1275,58.1371,58.0311,58.0697,80335.0
2021-05-05 14:35:00,60.26,60.3,60.19,60.2,41252.0,58.06,58.0986,57.9926,58.0022,41252.0
2021-05-05 14:40:00,60.2,60.22,60.13,60.15,28334.0,58.0022,58.0215,57.9348,57.9541,28334.0
2021-05-05 14:45:00,60.15,60.26,60.13,60.24,49215.0,57.9541,58.06,57.9348,58.0408,49215.0
2021-05-05 14:50:00,60.24,60.24,60.15,60.16,23007.0,58.0408,58.0408,57.9541,57.9637,23007.0
2021-05-05 14:55:00,60.17,60.22,60.12,60.13,49793.0,57.9733,58.0215,57.9252,57.9348,49793.0
2021-05-05 15:00:00,60.13,60.14,59.87,59.93,92238.0,57.9348,57.9444,57.6843,57.7421,92238.0
2021-05-05 15:05:00,59.92,60.21,59.81,59.82,117446.0,57.7325,58.0119,57.6265,57.6361,117446.0
2021-05-05 15:10:00,59.82,59.92,59.8,59.82,17176.0,57.6361,57.7325,57.6168,57.6361,17176.0
2021-05-05 15:15:00,59.8,59.81,59.72,59.75,52324.0,57.6168,57.6265,57.5398,57.5687,52324.0
2021-05-05 15:20:00,59.74,59.8,59.59,59.64,49632.0,57.559,57.6168,57.4145,57.4627,49632.0
2021-05-05 15:25:00,59.62,59.69,59.58,59.66,37453.0,57.4434,57.5109,57.4049,57.482,37453.0
2021-05-05 15:30:00,59.65,59.7,59.58,59.67,43785.0,57.4723,57.5205,57.4049,57.4916,43785.0
2021-05-05 15:35:00,59.68,59.78,59.67,59.74,48494.0,57.5012,57.5976,57.4916,57.559,48494.0
2021-05-05 15:40:00,59.73,59.75,59.56,59.61,69029.0,57.5494,57.5687,57.3856,57.4338,69029.0
2021-05-05 15:45:00,59.61,59.67,59.55,59.58,77979.0,57.4338,57.4916,57.376,57.4049,77979.0
2021-05-05 15:50:00,59.57,59.58,59.45,59.5,149764.0,57.3952,57.4049,57.2796,57.3278,149764.0
2021-05-05 15:55:00,59.5,59.52,59.42,59.47,162208.0,57.3278,57.3471,57.2507,57.2989,162208.0
2021-05-06 09:30:00,59.08,59.13,58.15,58.25,190095.0,56.9231,56.9713,56.0271,56.1234,190095.0
2021-05-06 09:35:00,58.27,58.62,58.24,58.62,88963.0,56.1427,56.4799,56.1138,56.4799,88963.0
2021-05-06 09:40:00,58.62,58.67,58.23,58.25,50867.0,56.4799,56.5281,56.1042,56.1234,50867.0
2021-05-06 09:45:00,58.23,58.51,58.13,58.38,55958.0,56.1042,56.3739,56.0078,56.2487,55958.0
2021-05-06 09:50:00,58.36,58.7,58.36,58.51,59958.0,56.2294,56.557,56.2294,56.3739,59958.0
2021-05-06 09:55:00,58.49,58.49,58.16,58.22,34974.0,56.3547,56.3547,56.0367,56.0945,34974.0
2021-05-06 10:00:00,58.19,58.19,57.85,58.0,91676.0,56.0656,56.0656,55.738,55.8826,91676.0
2021-05-06 10:05:00,58.01,58.02,57.73,57.73,85368.0,55.8922,55.9018,55.6224,55.6224,85368.0
2021-05-06 10:10:00,57.74,57.93,57.69,57.89,66917.0,55.632,55.8151,55.5839,55.7766,66917.0
2021-05-06 10:15:00,57.9,57.93,57.7,57.75,46278.0,55.7862,55.8151,55.5935,55.6417,46278.0
2021-05-06 10:20:00,57.71,57.75,57.48,57.54,169159.0,55.6031,55.6417,55.3815,55.4394,169159.0
2021-05-06 10:25:00,57.52,57.88,57.51,57.83,56625.0,55.4201,55.7669,55.4104,55.7188,56625.0
2021-05-06 10:30:00,57.8,58.05,57.77,58.04,55252.0,55.6899,55.9307,55.661,55.9211,55252.0
2021-05-06 10:35:00,58.04,58.04,57.92,57.92,35740.0,55.9211,55.9211,55.8055,55.8055,35740.0
2021-05-06 10:40:00,57.93,58.05,57.9,57.9,56681.0,55.8151,55.9307,55.7862,55.7862,56681.0
2021-05-06 10:45:00,57.91,57.96,57.83,57.84,15731.0,55.7958,55.844,55.7188,55.7284,15731.0
2021-05-06 10:50:00,57.84,57.96,57.77,57.96,77289.0,55.7284,55.844,55.661,55.844,77289.0
2021-05-06 10:55:00,57.97,57.97,57.64,57.69,27730.0,55.8537,55.8537,55.5357,55.5839,27730.0
2021-05-06 11:00:00,57.69,57.76,57.62,57.66,33946.0,55.5839,55.6513,55.5164,55.555,33946.0
2021-05-06 11:05:00,57.66,57.74,57.43,57.44,39892.0,55.555,55.632,55.3334,55.343,39892.0
2021-05-06 11:10:00,57.44,57.48,57.3,57.45,32461.0,55.343,55.3815,55.2081,55.3526,32461.0
2021-05-06 11:15:00,57.45,57.57,57.43,57.51,52128.0,55.3526,55.4683,55.3334,55.4104,52128.0
2021-05-06 11:20:00,57.51,57.56,57.38,57.39,56431.0,55.4104,55.4586,55.2852,55.2948,56431.0
2021-05-06 11:25:00,57.38,57.66,57.37,57.6,62785.0,55.2852,55.555,55.2756,55.4972,62785.0
2021-05-06 11:30:00,57.6,57.69,57.55,57.68,26144.0,55.4972,55.5839,55.449,55.5742,26144.0
2021-05-06 11:35:00,57.71,57.75,57.64,57.75,29679.0,55.6031,55.6417,55.5357,55.6417,29679.0
2021-05-06 11:40:00,57.77,57.79,57.69,57.75,24938.0,55.661,55.6802,55.5839,55.6417,24938.0
2021-05-06 11:45:00,57.77,57.94,57.75,57.89,73176.0,55.661,55.8247,55.6417,55.7766,73176.0
2021-05-06 11:50:00,57.89,58.01,57.88,57.99,46100.0,55.7766,55.8922,55.7669,55.8729,46100.0
2021-05-06 11:55:00,57.98,58.1,57.98,58.07,79608.0,55.8633,55.9789,55.8633,55.95,79608.0
2021-05-06 12:00:00,58.08,58.11,58.03,58.11,25914.0,55.9596,55.9885,55.9115,55.9885,25914.0
2021-05-06 12:05:00,58.12,58.19,57.89,57.93,72098.0,55.9982,56.0656,55.7766,55.8151,72098.0
2021-05-06 12:10:00,57.92,57.92,57.77,57.77,45839.0,55.8055,55.8055,55.661,55.661,45839.0
2021-05-06 12:15:00,57.76,57.9,57.74,57.9,40084.0,55.6513,55.7862,55.632,55.7862,40084.0
2021-05-06 12:20:00,57.91,57.91,57.77,57.77,33822.0,55.7958,55.7958,55.661,55.661,33822.0
2021-05-06 12:25:00,57.78,57.9,57.77,57.83,29907.0,55.6706,55.7862,55.661,55.7188,29907.0
2021-05-06 12:30:00,57.84,57.86,57.75,57.81,21293.0,55.7284,55.7477,55.6417,55.6995,21293.0
2021-05-06 12:35:00,57.81,57.83,57.68,57.79,44853.0,55.6995,55.7188,55.5742,55.6802,44853.0
2021-05-06 12:40:00,57.79,57.85,57.75,57.82,28591.0,55.6802,55.738,55.6417,55.7091,28591.0
2021-05-06 12:45:00,57.82,57.82,57.66,57.75,41786.0,55.7091,55.7091,55.555,55.6417,41786.0
2021-05-06 12:50:00,57.76,57.81,57.73,57.75,34311.0,55.6513,55.6995,55.6224,55.6417,34311.0
2021-05-06 12:55:00,57.75,57.78,57.66,57.76,22559.0,55.6417,55.6706,55.555,55.6513,22559.0
2021-05-06 13:00:00,57.75,57.79,57.67,57.7,24520.0,55.6417,55.6802,55.5646,55.5935,24520.0
2021-05-06 13:05:00,57.7,57.78,57.68,57.77,22453.0,55.5935,55.6706,55.5742,55.661,22453.0
2021-05-06 13:10:00,57.76,57.79,57.68,57.7,27656.0,55.6513,55.6802,55.5742,55.5935,27656.0
2021-05-06 13:15:00,57.71,57.72,57.58,57.61,30485.0,55.6031,55.6128,55.4779,55.5068,30485.0
2021-05-06 13:20:00,57.59,57.62,57.54,57.54,21866.0,55.4875,55.5164,55.4394,55.4394,21866.0
2021-05-06 13:25:00,57.54,57.68,57.51,57.65,34121.0,55.4394,55.5742,55.4104,55.5453,34121.0
2021-05-06 13:30:00,57.65,57.73,57.64,57.68,37798.0,55.5453,55.6224,55.5357,55.5742,37798.0
2021-05-06 13:35:00,57.69,57.7,57.58,57.58,43927.0,55.5839,55.5935,55.4779,55.4779,43927.0
2021-05-06 13:40:00,57.57,57.65,57.53,57.63,37260.0,55.4683,55.5453,55.4297,55.5261,37260.0
2021-05-06 13:45:00,57.62,57.62,57.45,57.45,31851.0,55.5164,55.5164,55.3526,55.3526,31851.0
2021-05-06 13:50:00,57.45,57.47,57.3,57.32,40865.0,55.3526,55.3719,55.2081,55.2274,40865.0
2021-05-06 13:55:00,57.32,57.33,57.16,57.19,61462.0,55.2274,55.237,55.0732,55.1021,61462.0
2021-05-06 14:00:00,57.2,57.23,56.99,57.02,141178.0,55.1118,55.1407,54.9094,54.9383,141178.0
2021-05-06 14:05:00,57.02,57.2,57.02,57.2,57107.0,54.9383,55.1118,54.9383,55.1118,57107.0
2021-05-06 14:10:00,57.2,57.21,56.9,57.12,90169.0,55.1118,55.1214,54.8227,55.0347,90169.0
2021-05-06 14:15:00,57.11,57.17,57.02,57.08,89141.0,55.025,55.0829,54.9383,54.9961,89141.0
2021-05-06 14:20:00,57.07,57.09,56.92,57.0,51542.0,54.9865,55.0058,54.842,54.9191,51542.0
2021-05-06 14:25:00,57.0,57.04,56.81,56.83,55950.0,54.9191,54.9576,54.736,54.7553,55950.0
2021-05-06 14:30:00,56.83,56.84,56.71,56.74,79511.0,54.7553,54.7649,54.6397,54.6686,79511.0
2021-05-06 14:35:00,56.74,56.77,56.58,56.6,79740.0,54.6686,54.6975,54.5144,54.5337,79740.0
2021-05-06 14:40:00,56.61,56.74,56.57,56.71,74816.0,54.5433,54.6686,54.5048,54.6397,74816.0
2021-05-06 14:45:00,56.72,56.92,56.69,56.82,83471.0,54.6493,54.842,54.6204,54.7456,83471.0
2021-05-06 14:50:00,56.82,56.87,56.77,56.8,42540.0,54.7456,54.7938,54.6975,54.7264,42540.0
2021-05-06 14:55:00,56.8,56.84,56.74,56.77,70349.0,54.7264,54.7649,54.6686,54.6975,70349.0
2021-05-06 15:00:00,56.77,56.81,56.69,56.72,112737.0,54.6975,54.736,54.6204,54.6493,112737.0
2021-05-06 15:05:00,56.72,56.74,56.55,56.74,125472.0,54.6493,54.6686,54.4855,54.6686,125472.0
2021-05-06 15:10:00,56.73,56.96,56.62,56.9,134404.0,54.6589,54.8805,54.5529,54.8227,134404.0
2021-05-06 15:15:00,56.91,57.02,56.89,57.0,98734.0,54.8324,54.9383,54.8131,54.9191,98734.0
2021-05-06 15:20:00,57.0,57.14,56.98,57.13,56825.0,54.9191,55.054,54.8998,55.0443,56825.0
2021-05-06 15:25:00,57.13,57.35,57.12,57.3,191154.0,55.0443,55.2563,55.0347,55.2081,191154.0
2021-05-06 15:30:00,57.29,57.29,57.13,57.17,147599.0,55.1985,55.1985,55.0443,55.0829,147599.0
2021-05-06 15:35:00,57.17,57.22,57.16,57.17,156388.0,55.0829,55.131,55.0732,55.0829,156388.0
2021-05-06 15:40:00,57.18,57.31,57.14,57.23,145474.0,55.0925,55.2177,55.054,55.1407,145474.0
2021-05-06 15:45:00,57.23,57.4,57.23,57.32,110216.0,55.1407,55.3045,55.1407,55.2274,110216.0
2021-05-06 15:50:00,57.34,57.44,57.23,57.28,253905.0,55.2467,55.343,55.1407,55.1888,253905.0
2021-05-06 15:55:00,57.27,57.43,57.12,57.27,875303.0,55.1792,55.3334,55.0347,55.1792,875303.0
2021-05-07 09:30:00,57.43,57.61,57.25,57.3,80461.0,55.3334,55.5068,55.1599,55.2081,80461.0
2021-05-07 09:35:00,57.32,57.54,57.27,57.34,48429.0,55.2274,55.4394,55.1792,55.2467,48429.0
2021-05-07 09:40:00,57.36,57.86,57.34,57.78,55420.0,55.2659,55.7477,55.2467,55.6706,55420.0
2021-05-07 09:45:00,57.75,57.91,57.66,57.86,47236.0,55.6417,55.7958,55.555,55.7477,47236.0
2021-05-07 09:50:00,57.86,57.87,57.69,57.69,32112.0,55.7477,55.7573,55.5839,55.5839,32112.0
2021-05-07 09:55:00,57.71,57.8,57.57,57.79,40381.0,55.6031,55.6899,55.4683,55.6802,40381.0
2021-05-07 10:00:00,57.82,58.04,57.8,58.01,95305.0,55.7091,55.9211,55.6899,55.8922,95305.0
2021-05-07 10:05:00,58.02,58.11,57.94,58.01,24589.0,55.9018,55.9885,55.8247,55.8922,24589.0
2021-05-07 10:10:00,58.01,58.14,57.97,58.03,22667.0,55.8922,56.0174,55.8537,55.9115,22667.0
2021-05-07 10:15:00,58.04,58.16,58.0,58.15,20013.0,55.9211,56.0367,55.8826,56.0271,20013.0
2021-05-07 10:20:00,58.16,58.17,57.86,57.87,37632.0,56.0367,56.0464,55.7477,55.7573,37632.0
2021-05-07 10:25:00,57.86,58.11,57.86,58.1,28584.0,55.7477,55.9885,55.7477,55.9789,28584.0
2021-05-07 10:30:00,58.11,58.21,58.06,58.21,38634.0,55.9885,56.0849,55.9404,56.0849,38634.0
2021-05-07 10:35:00,58.19,58.25,58.13,58.24,14565.0,56.0656,56.1234,56.0078,56.1138,14565.0
2021-05-07 10:40:00,58.25,58.34,58.25,58.32,15630.0,56.1234,56.2101,56.1234,56.1909,15630.0
2021-05-07 10:45:00,58.33,58.36,58.18,58.23,32373.0,56.2005,56.2294,56.056,56.1042,32373.0
2021-05-07 10:50:00,58.23,58.31,58.21,58.26,16877.0,56.1042,56.1812,56.0849,56.1331,16877.0
2021-05-07 10:55:00,58.27,58.33,58.25,58.32,12751.0,56.1427,56.2005,56.1234,56.1909,12751.0
2021-05-07 11:00:00,58.34,58.37,58.2,58.23,18404.0,56.2101,56.239,56.0753,56.1042,18404.0
2021-05-07 11:05:00,58.23,58.25,58.13,58.15,23619.0,56.1042,56.1234,56.0078,56.0271,23619.0
2021-05-07 11:10:00,58.14,58.2,58.07,58.09,16258.0,56.0174,56.0753,55.95,55.9693,16258.0
2021-05-07 11:15:00,58.08,58.11,57.97,58.0,21166.0,55.9596,55.9885,55.8537,55.8826,21166.0
2021-05-07 11:20:00,57.97,57.99,57.91,57.94,18456.0,55.8537,55.8729,55.7958,55.8247,18456.0
2021-05-07 11:25:00,57.93,58.11,57.91,58.11,20692.0,55.8151,55.9885,55.7958,55.9885,20692.0
2021-05-07 11:30:00,58.09,58.09,57.91,57.93,30511.0,55.9693,55.9693,55.7958,55.8151,30511.0
2021-05-07 11:35:00,57.92,58.02,57.84,57.98,28879.0,55.8055,55.9018,55.7284,55.8633,28879.0
2021-05-07 11:40:00,57.98,58.05,57.95,58.0,20882.0,55.8633,55.9307,55.8344,55.8826,20882.0
2021-05-07 11:45:00,57.99,57.99,57.91,57.96,19277.0,55.8729,55.8729,55.7958,55.844,19277.0
2021-05-07 11:50:00,57.96,57.99,57.87,57.87,26058.0,55.844,55.8729,55.7573,55.7573,26058.0
2021-05-07 11:55:00,57.88,57.95,57.86,57.92,19130.0,55.7669,55.8344,55.7477,55.8055,19130.0
2021-05-07 12:00:00,57.91,57.91,57.83,57.91,16868.0,55.7958,55.7958,55.7188,55.7958,16868.0
2021-05-07 12:05:00,57.91,57.93,57.84,57.86,22730.0,55.7958,55.8151,55.7284,55.7477,22730.0
2021-05-07 12:10:00,57.86,57.86,57.73,57.74,18590.0,55.7477,55.7477,55.6224,55.632,18590.0
2021-05-07 12:15:00,57.74,57.74,57.67,57.69,21288.0,55.632,55.632,55.5646,55.5839,21288.0
2021-05-07 12:20:00,57.69,57.87,57.67,57.86,26838.0,55.5839,55.7573,55.5646,55.7477,26838.0
2021-05-07 12:25:00,57.85,57.85,57.75,57.83,22533.0,55.738,55.738,55.6417,55.7188,22533.0
2021-05-07 12:30:00,57.82,57.83,57.73,57.77,39025.0,55.7091,55.7188,55.6224,55.661,39025.0
2021-05-07 12:35:00,57.77,57.8,57.7,57.75,27269.0,55.661,55.6899,55.5935,55.6417,27269.0
2021-05-07 12:40:00,57.74,57.74,57.67,57.74,18068.0,55.632,55.632,55.5646,55.632,18068.0
2021-05-07 12:45:00,57.74,57.78,57.7,57.77,81898.0,55.632,55.6706,55.5935,55.661,81898.0
2021-05-07 12:50:00,57.76,57.82,57.73,57.77,26468.0,55.6513,55.7091,55.6224,55.661,26468.0
2021-05-07 12:55:00,57.77,57.88,57.74,57.85,17679.0,55.661,55.7669,55.632,55.738,17679.0
2021-05-07 13:00:00,57.86,57.94,57.83,57.88,34390.0,55.7477,55.8247,55.7188,55.7669,34390.0
2021-05-07 13:05:00,57.88,57.89,57.79,57.83,44402.0,55.7669,55.7766,55.6802,55.7188,44402.0
2021-05-07 13:10:00,57.83,57.92,57.83,57.88,17774.0,55.7188,55.8055,55.7188,55.7669,17774.0
2021-05-07 13:15:00,57.88,57.9,57.76,57.79,27443.0,55.7669,55.7862,55.6513,55.6802,27443.0
2021-05-07 13:20:00,57.8,57.83,57.76,57.8,14595.0,55.6899,55.7188,55.6513,55.6899,14595.0
2021-05-07 13:25:00,57.8,57.81,57.7,57.71,19161.0,55.6899,55.6995,55.5935,55.6031,19161.0
2021-05-07 13:30:00,57.7,57.85,57.69,57.84,23193.0,55.5935,55.738,55.5839,55.7284,23193.0
2021-05-07 13:35:00,57.83,57.87,57.79,57.79,15401.0,55.7188,55.7573,55.6802,55.6802,15401.0
2021-05-07 13:40:00,57.78,57.83,57.76,57.83,20413.0,55.6706,55.7188,55.6513,55.7188,20413.0
2021-05-07 13:45:00,57.82,57.83,57.76,57.79,14655.0,55.7091,55.7188,55.6513,55.6802,14655.0
2021-05-07 13:50:00,57.79,57.8,57.68,57.68,19245.0,55.6802,55.6899,55.5742,55.5742,19245.0
2021-05-07 13:55:00,57.68,57.68,57.59,57.65,19085.0,55.5742,55.5742,55.4875,55.5453,19085.0
2021-05-07 14:00:00,57.66,57.73,57.6,57.69,29947.0,55.555,55.6224,55.4972,55.5839,29947.0
2021-05-07 14:05:00,57.69,57.69,57.55,57.58,22455.0,55.5839,55.5839,55.449,55.4779,22455.0
2021-05-07 14:10:00,57.58,57.72,57.55,57.63,80631.0,55.4779,55.6128,55.449,55.5261,80631.0
2021-05-07 14:15:00,57.64,57.78,57.63,57.77,60487.0,55.5357,55.6706,55.5261,55.661,60487.0
2021-05-07 14:20:00,57.77,57.79,57.71,57.78,28528.0,55.661,55.6802,55.6031,55.6706,28528.0
2021-05-07 14:25:00,57.77,57.83,57.77,57.82,42312.0,55.661,55.7188,55.661,55.7091,42312.0
2021-05-07 14:30:00,57.82,57.86,57.75,57.76,28722.0,55.7091,55.7477,55.6417,55.6513,28722.0
2021-05-07 14:35:00,57.76,57.76,57.67,57.72,63998.0,55.6513,55.6513,55.5646,55.6128,63998.0
2021-05-07 14:40:00,57.72,57.72,57.6,57.67,19017.0,55.6128,55.6128,55.4972,55.5646,19017.0
2021-05-07 14:45:00,57.67,57.67,57.57,57.62,18840.0,55.5646,55.5646,55.4683,55.5164,18840.0
2021-05-07 14:50:00,57.62,57.67,57.6,57.67,11692.0,55.5164,55.5646,55.4972,55.5646,11692.0
2021-05-07 14:55:00,57.67,57.75,57.67,57.72,22884.0,55.5646,55.6417,55.5646,55.6128,22884.0
2021-05-07 15:00:00,57.72,57.72,57.59,57.66,62201.0,55.6128,55.6128,55.4875,55.555,62201.0
2021-05-07 15:05:00,57.67,57.7,57.62,57.67,28271.0,55.5646,55.5935,55.5164,55.5646,28271.0
2021-05-07 15:10:00,57.65,57.65,57.59,57.6,29686.0,55.5453,55.5453,55.4875,55.4972,29686.0
2021-05-07 15:15:00,57.61,57.65,57.58,57.65,19585.0,55.5068,55.5453,55.4779,55.5453,19585.0
2021-05-07 15:20:00,57.65,57.76,57.65,57.74,54679.0,55.5453,55.6513,55.5453,55.632,54679.0
2021-05-07 15:25:00,57.74,57.76,57.63,57.69,49639.0,55.632,55.6513,55.5261,55.5839,49639.0
2021-05-07 15:30:00,57.69,57.74,57.59,57.7,96254.0,55.5839,55.632,55.4875,55.5935,96254.0
2021-05-07 15:35:00,57.71,57.76,57.63,57.67,50968.0,55.6031,55.6513,55.5261,55.5646,50968.0
2021-05-07 15:40:00,57.67,57.79,57.66,57.78,57656.0,55.5646,55.6802,55.555,55.6706,57656.0
2021-05-07 15:45:00,57.77,57.78,57.63,57.75,81511.0,55.661,55.6706,55.5261,55.6417,81511.0
2021-05-07 15:50:00,57.76,57.8,57.64,57.67,189824.0,55.6513,55.6899,55.5357,55.5646,189824.0
2021-05-07 15:55:00,57.67,57.71,57.59,57.69,395949.0,55.5646,55.6031,55.4875,55.5839,395949.0
2021-05-10 09:30:00,58.04,58.29,57.85,58.23,200874.0,55.9211,56.162,55.738,56.1042,200874.0
2021-05-10 09:35:00,58.22,58.62,58.22,58.38,184542.0,56.0945,56.4799,56.0945,56.2487,184542.0
2021-05-10 09:40:00,58.39,58.43,58.04,58.24,70449.0,56.2583,56.2969,55.9211,56.1138,70449.0
2021-05-10 09:45:00,58.23,58.65,58.14,58.53,174402.0,56.1042,56.5088,56.0174,56.3932,174402.0
2021-05-10 09:50:00,58.53,58.59,58.36,58.54,117623.0,56.3932,56.451,56.2294,56.4028,117623.0
2021-05-10 09:55:00,58.52,58.53,58.36,58.39,41692.0,56.3836,56.3932,56.2294,56.2583,41692.0
2021-05-10 10:00:00,58.4,58.75,58.35,58.65,90714.0,56.268,56.6052,56.2198,56.5088,90714.0
2021-05-10 10:05:00,58.65,58.69,58.38,58.39,122683.0,56.5088,56.5474,56.2487,56.2583,122683.0
2021-05-10 10:10:00,58.4,58.62,58.4,58.57,68533.0,56.268,56.4799,56.268,56.4317,68533.0
2021-05-10 10:15:00,58.58,58.68,58.53,58.65,202237.0,56.4414,56.5377,56.3932,56.5088,202237.0
2021-05-10 10:20:00,58.65,58.72,58.53,58.6,94239.0,56.5088,56.5763,56.3932,56.4607,94239.0
2021-05-10 10:25:00,58.61,58.68,58.5,58.52,124075.0,56.4703,56.5377,56.3643,56.3836,124075.0
2021-05-10 10:30:00,58.51,58.52,58.38,58.46,45970.0,56.3739,56.3836,56.2487,56.3258,45970.0
2021-05-10 10:35:00,58.45,58.46,58.09,58.2,50491.0,56.3161,56.3258,55.9693,56.0753,50491.0
2021-05-10 10:40:00,58.18,58.18,58.05,58.11,34950.0,56.056,56.056,55.9307,55.9885,34950.0
2021-05-10 10:45:00,58.11,58.11,57.86,57.87,26516.0,55.9885,55.9885,55.7477,55.7573,26516.0
2021-05-10 10:50:00,57.88,57.91,57.79,57.89,31692.0,55.7669,55.7958,55.6802,55.7766,31692.0
2021-05-10 10:55:00,57.88,57.95,57.84,57.86,24181.0,55.7669,55.8344,55.7284,55.7477,24181.0
2021-05-10 11:00:00,57.87,57.98,57.77,57.83,38246.0,55.7573,55.8633,55.661,55.7188,38246.0
2021-05-10 11:05:00,57.83,58.0,57.81,57.83,100080.0,55.7188,55.8826,55.6995,55.7188,100080.0
2021-05-10 11:10:00,57.82,57.89,57.67,57.8,54423.0,55.7091,55.7766,55.5646,55.6899,54423.0
2021-05-10 11:15:00,57.79,57.86,57.65,57.84,35958.0,55.6802,55.7477,55.5453,55.7284,35958.0
2021-05-10 11:20:00,57.84,57.98,57.82,57.98,35020.0,55.7284,55.8633,55.7091,55.8633,35020.0
2021-05-10 11:25:00,57.97,58.01,57.91,57.95,36462.0,55.8537,55.8922,55.7958,55.8344,36462.0
2021-05-10 11:30:00,57.96,58.06,57.95,58.04,43095.0,55.844,55.9404,55.8344,55.9211,43095.0
2021-05-10 11:35:00,58.04,58.07,57.99,58.05,39485.0,55.9211,55.95,55.8729,55.9307,39485.0
2021-05-10 11:40:00,58.04,58.09,57.99,58.03,30280.0,55.9211,55.9693,55.8729,55.9115,30280.0
2021-05-10 11:45:00,58.03,58.1,58.0,58.08,25979.0,55.9115,55.9789,55.8826,55.9596,25979.0
2021-05-10 11:50:00,58.09,58.09,58.0,58.09,24284.0,55.9693,55.9693,55.8826,55.9693,24284.0
2021-05-10 11:55:00,58.1,58.19,58.07,58.14,28686.0,55.9789,56.0656,55.95,56.0174,28686.0
2021-05-10 12:00:00,58.13,58.22,58.13,58.19,22920.0,56.0078,56.0945,56.0078,56.0656,22920.0
2021-05-10 12:05:00,58.19,58.25,58.18,58.22,19523.0,56.0656,56.1234,56.056,56.0945,19523.0
2021-05-10 12:10:00,58.21,58.25,58.21,58.24,28082.0,56.0849,56.1234,56.0849,56.1138,28082.0
2021-05-10 12:15:00,58.25,58.31,58.2,58.22,61862.0,56.1234,56.1812,56.0753,56.0945,61862.0
2021-05-10 12:20:00,58.23,58.31,58.19,58.3,22820.0,56.1042,56.1812,56.0656,56.1716,22820.0
2021-05-10 12:25:00,58.31,58.35,58.23,58.23,32812.0,56.1812,56.2198,56.1042,56.1042,32812.0
2021-05-10 12:30:00,58.21,58.23,58.16,58.2,19245.0,56.0849,56.1042,56.0367,56.0753,19245.0
2021-05-10 12:35:00,58.2,58.26,58.19,58.26,37153.0,56.0753,56.1331,56.0656,56.1331,37153.0
2021-05-10 12:40:00,58.26,58.29,58.16,58.19,51600.0,56.1331,56.162,56.0367,56.0656,51600.0
2021-05-10 12:45:00,58.19,58.19,58.1,58.11,14603.0,56.0656,56.0656,55.9789,55.9885,14603.0
2021-05-10 12:50:00,58.1,58.13,58.06,58.07,13102.0,55.9789,56.0078,55.9404,55.95,13102.0
2021-05-10 12:55:00,58.07,58.09,58.01,58.08,34317.0,55.95,55.9693,55.8922,55.9596,34317.0
2021-05-10 13:00:00,58.08,58.13,58.01,58.07,25053.0,55.9596,56.0078,55.8922,55.95,25053.0
2021-05-10 13:05:00,58.05,58.06,57.99,58.03,21715.0,55.9307,55.9404,55.8729,55.9115,21715.0
2021-05-10 13:10:00,58.03,58.06,58.0,58.06,35952.0,55.9115,55.9404,55.8826,55.9404,35952.0
2021-05-10 13:15:00,58.05,58.09,57.98,58.05,18369.0,55.9307,55.9693,55.8633,55.9307,18369.0
2021-05-10 13:20:00,58.06,58.16,58.06,58.15,38541.0,55.9404,56.0367,55.9404,56.0271,38541.0
2021-05-10 13:25:00,58.17,58.17,58.11,58.11,19237.0,56.0464,56.0464,55.9885,55.9885,19237.0
2021-05-10 13:30:00,58.1,58.17,58.06,58.17,18153.0,55.9789,56.0464,55.9404,56.0464,18153.0
2021-05-10 13:35:00,58.15,58.16,58.09,58.13,9219.0,56.0271,56.0367,55.9693,56.0078,9219.0
2021-05-10 13:40:00,58.12,58.15,58.07,58.14,11795.0,55.9982,56.0271,55.95,56.0174,11795.0
2021-05-10 13:45:00,58.14,58.19,58.13,58.14,7726.0,56.0174,56.0656,56.0078,56.0174,7726.0
2021-05-10 13:50:00,58.14,58.16,58.11,58.12,13423.0,56.0174,56.0367,55.9885,55.9982,13423.0
2021-05-10 13:55:00,58.13,58.13,58.06,58.08,16567.0,56.0078,56.0078,55.9404,55.9596,16567.0
2021-05-10 14:00:00,58.08,58.1,58.04,58.07,13130.0,55.9596,55.9789,55.9211,55.95,13130.0
2021-05-10 14:05:00,58.07,58.09,58.02,58.04,13109.0,55.95,55.9693,55.9018,55.9211,13109.0
2021-05-10 14:10:00,58.04,58.07,58.02,58.07,12891.0,55.9211,55.95,55.9018,55.95,12891.0
2021-05-10 14:15:00,58.05,58.05,57.88,57.96,43816.0,55.9307,55.9307,55.7669,55.844,43816.0
2021-05-10 14:20:00,57.98,57.99,57.84,57.97,27168.0,55.8633,55.8729,55.7284,55.8537,27168.0
2021-05-10 14:25:00,57.97,57.98,57.68,57.73,67874.0,55.8537,55.8633,55.5742,55.6224,67874.0
2021-05-10 14:30:00,57.71,57.78,57.64,57.78,23481.0,55.6031,55.6706,55.5357,55.6706,23481.0
2021-05-10 14:35:00,57.78,57.79,57.7,57.71,24223.0,55.6706,55.6802,55.5935,55.6031,24223.0
2021-05-10 14:40:00,57.68,57.71,57.53,57.54,45479.0,55.5742,55.6031,55.4297,55.4394,45479.0
2021-05-10 14:45:00,57.53,57.54,57.43,57.49,55725.0,55.4297,55.4394,55.3334,55.3912,55725.0
2021-05-10 14:50:00,57.48,57.49,57.41,57.44,45230.0,55.3815,55.3912,55.3141,55.343,45230.0
2021-05-10 14:55:00,57.43,57.57,57.39,57.57,42693.0,55.3334,55.4683,55.2948,55.4683,42693.0
2021-05-10 15:00:00,57.57,57.57,57.46,57.51,55590.0,55.4683,55.4683,55.3623,55.4104,55590.0
2021-05-10 15:05:00,57.51,57.6,57.47,57.48,72157.0,55.4104,55.4972,55.3719,55.3815,72157.0
2021-05-10 15:10:00,57.5,57.61,57.49,57.52,59832.0,55.4008,55.5068,55.3912,55.4201,59832.0
2021-05-10 15:15:00,57.51,57.53,57.47,57.5,38119.0,55.4104,55.4297,55.3719,55.4008,38119.0
2021-05-10 15:20:00,57.49,57.5,57.4,57.45,35642.0,55.3912,55.4008,55.3045,55.3526,35642.0
2021-05-10 15:25:00,57.44,57.54,57.44,57.51,29417.0,55.343,55.4394,55.343,55.4104,29417.0
2021-05-10 15:30:00,57.52,57.55,57.43,57.45,66394.0,55.4201,55.449,55.3334,55.3526,66394.0
2021-05-10 15:35:00,57.44,57.47,57.3,57.42,85903.0,55.343,55.3719,55.2081,55.3237,85903.0
2021-05-10 15:40:00,57.42,57.47,57.33,57.34,63806.0,55.3237,55.3719,55.237,55.2467,63806.0
2021-05-10 15:45:00,57.35,57.42,57.25,57.3,114282.0,55.2563,55.3237,55.1599,55.2081,114282.0
2021-05-10 15:50:00,57.3,57.3,57.18,57.18,179021.0,55.2081,55.2081,55.0925,55.0925,179021.0
2021-05-10 15:55:00,57.18,57.27,57.1,57.14,237053.0,55.0925,55.1792,55.0154,55.054,237053.0
2021-05-11 09:30:00,56.94,57.18,56.43,56.97,224731.0,54.8613,55.0925,54.3699,54.8902,224731.0
2021-05-11 09:35:00,56.94,56.96,56.49,56.55,68004.0,54.8613,54.8805,54.4277,54.4855,68004.0
2021-05-11 09:40:00,56.6,56.64,56.41,56.51,183651.0,54.5337,54.5722,54.3506,54.447,183651.0
2021-05-11 09:45:00,56.51,56.71,56.38,56.61,70260.0,54.447,54.6397,54.3217,54.5433,70260.0
2021-05-11 09:50:00,56.61,57.02,56.61,57.0,65111.0,54.5433,54.9383,54.5433,54.9191,65111.0
2021-05-11 09:55:00,57.0,57.08,56.94,56.97,365642.0,54.9191,54.9961,54.8613,54.8902,365642.0
2021-05-11 10:00:00,56.97,57.11,56.85,56.85,83853.0,54.8902,55.025,54.7745,54.7745,83853.0
2021-05-11 10:05:00,56.85,56.9,56.45,56.48,50710.0,54.7745,54.8227,54.3891,54.418,50710.0
2021-05-11 10:10:00,56.49,56.54,56.36,56.41,26089.0,54.4277,54.4759,54.3024,54.3506,26089.0
2021-05-11 10:15:00,56.4,56.46,56.04,56.1,64086.0,54.341,54.3988,53.9941,54.0519,64086.0
2021-05-11 10:20:00,56.11,56.23,56.02,56.11,144285.0,54.0616,54.1772,53.9748,54.0616,144285.0
2021-05-11 10:25:00,56.13,56.18,55.95,55.99,119685.0,54.0808,54.129,53.9074,53.9459,119685.0
2021-05-11 10:30:00,55.97,55.97,55.83,55.96,54868.0,53.9267,53.9267,53.7918,53.917,54868.0
2021-05-11 10:35:00,55.93,55.95,55.83,55.86,44895.0,53.8881,53.9074,53.7918,53.8207,44895.0
2021-05-11 10:40:00,55.85,56.07,55.83,56.02,51054.0,53.811,54.023,53.7918,53.9748,51054.0
2021-05-11 10:45:00,56.0,56.18,55.8,56.18,37961.0,53.9556,54.129,53.7629,54.129,37961.0
2021-05-11 10:50:00,56.18,56.31,56.12,56.3,46857.0,54.129,54.2543,54.0712,54.2446,46857.0
2021-05-11 10:55:00,56.28,56.42,56.23,56.34,55617.0,54.2254,54.3602,54.1772,54.2832,55617.0
2021-05-11 11:00:00,56.33,56.42,56.1,56.1,53200.0,54.2735,54.3602,54.0519,54.0519,53200.0
2021-05-11 11:05:00,56.12,56.24,56.04,56.14,36237.0,54.0712,54.1868,53.9941,54.0905,36237.0
2021-05-11 11:10:00,56.1,56.37,56.09,56.35,41971.0,54.0519,54.3121,54.0423,54.2928,41971.0
2021-05-11 11:15:00,56.37,56.63,56.33,56.61,43336.0,54.3121,54.5626,54.2735,54.5433,43336.0
2021-05-11 11:20:00,56.62,56.67,56.51,56.51,29651.0,54.5529,54.6011,54.447,54.447,29651.0
2021-05-11 11:25:00,56.52,56.58,56.48,56.55,26212.0,54.4566,54.5144,54.418,54.4855,26212.0
2021-05-11 11:30:00,56.57,56.57,56.4,56.47,21993.0,54.5048,54.5048,54.341,54.4084,21993.0
2021-05-11 11:35:00,56.48,56.62,56.45,56.6,21092.0,54.418,54.5529,54.3891,54.5337,21092.0
2021-05-11 11:40:00,56.62,56.63,56.41,56.41,23674.0,54.5529,54.5626,54.3506,54.3506,23674.0
2021-05-11 11:45:00,56.41,56.69,56.4,56.59,115851.0,54.3506,54.6204,54.341,54.524,115851.0
2021-05-11 11:50:00,56.58,56.65,56.51,56.63,93095.0,54.5144,54.5818,54.447,54.5626,93095.0
2021-05-11 11:55:00,56.64,56.66,56.53,56.56,58491.0,54.5722,54.5915,54.4662,54.4951,58491.0
2021-05-11 12:00:00,56.57,56.66,56.48,56.6,39293.0,54.5048,54.5915,54.418,54.5337,39293.0
2021-05-11 12:05:00,56.6,56.64,56.54,56.58,14697.0,54.5337,54.5722,54.4759,54.5144,14697.0
2021-05-11 12:10:00,56.57,56.61,56.53,56.6,22169.0,54.5048,54.5433,54.4662,54.5337,22169.0
2021-05-11 12:15:00,56.6,56.67,56.5,56.57,21704.0,54.5337,54.6011,54.4373,54.5048,21704.0
2021-05-11 12:20:00,56.57,56.67,56.44,56.62,158296.0,54.5048,54.6011,54.3795,54.5529,158296.0
2021-05-11 12:25:00,56.62,56.76,56.47,56.57,264578.0,54.5529,54.6878,54.4084,54.5048,264578.0
2021-05-11 12:30:00,56.57,56.59,56.47,56.48,31043.0,54.5048,54.524,54.4084,54.418,31043.0
2021-05-11 12:35:00,56.5,56.73,56.5,56.7,112127.0,54.4373,54.6589,54.4373,54.63,112127.0
2021-05-11 12:40:00,56.71,56.76,56.57,56.59,44083.0,54.6397,54.6878,54.5048,54.524,44083.0
2021-05-11 12:45:00,56.6,56.62,56.55,56.59,31179.0,54.5337,54.5529,54.4855,54.524,31179.0
2021-05-11 12:50:00,56.58,56.59,56.45,56.49,36011.0,54.5144,54.524,54.3891,54.4277,36011.0
2021-05-11 12:55:00,56.49,56.53,56.4,56.49,34283.0,54.4277,54.4662,54.341,54.4277,34283.0
2021-05-11 13:00:00,56.48,56.59,56.41,56.59,20825.0,54.418,54.524,54.3506,54.524,20825.0
2021-05-11 13:05:00,56.58,56.59,56.45,56.53,18102.0,54.5144,54.524,54.3891,54.4662,18102.0
2021-05-11 13:10:00,56.54,56.58,56.41,56.43,20034.0,54.4759,54.5144,54.3506,54.3699,20034.0
2021-05-11 13:15:00,56.45,56.52,56.39,56.5,24314.0,54.3891,54.4566,54.3313,54.4373,24314.0
2021-05-11 13:20:00,56.49,56.56,56.49,56.54,15679.0,54.4277,54.4951,54.4277,54.4759,15679.0
2021-05-11 13:25:00,56.55,56.64,56.49,56.62,27278.0,54.4855,54.5722,54.4277,54.5529,27278.0
2021-05-11 13:30:00,56.64,56.68,56.57,56.67,35848.0,54.5722,54.6107,54.5048,54.6011,35848.0
2021-05-11 13:35:00,56.68,56.73,56.62,56.62,30197.0,54.6107,54.6589,54.5529,54.5529,30197.0
2021-05-11 13:40:00,56.64,56.73,56.61,56.62,24578.0,54.5722,54.6589,54.5433,54.5529,24578.0
2021-05-11 13:45:00,56.64,56.69,56.61,56.68,27307.0,54.5722,54.6204,54.5433,54.6107,27307.0
2021-05-11 13:50:00,56.68,56.68,56.54,56.55,42124.0,54.6107,54.6107,54.4759,54.4855,42124.0
2021-05-11 13:55:00,56.55,56.72,56.55,56.59,29006.0,54.4855,54.6493,54.4855,54.524,29006.0
2021-05-11 14:00:00,56.6,56.8,56.59,56.75,44905.0,54.5337,54.7264,54.524,54.6782,44905.0
2021-05-11 14:05:00,56.74,56.76,56.5,56.54,67724.0,54.6686,54.6878,54.4373,54.4759,67724.0
2021-05-11 14:10:00,56.55,56.56,56.41,56.45,28735.0,54.4855,54.4951,54.3506,54.3891,28735.0
2021-05-11 14:15:00,56.43,56.48,56.41,56.47,18891.0,54.3699,54.418,54.3506,54.4084,18891.0
2021-05-11 14:20:00,56.47,56.47,56.41,56.44,20365.0,54.4084,54.4084,54.3506,54.3795,20365.0
2021-05-11 14:25:00,56.44,56.63,56.42,56.62,25757.0,54.3795,54.5626,54.3602,54.5529,25757.0
2021-05-11 14:30:00,56.62,56.62,56.35,56.48,40308.0,54.5529,54.5529,54.2928,54.418,40308.0
2021-05-11 14:35:00,56.48,56.53,56.39,56.42,12352.0,54.418,54.4662,54.3313,54.3602,12352.0
2021-05-11 14:40:00,56.42,56.48,56.36,56.47,18010.0,54.3602,54.418,54.3024,54.4084,18010.0
2021-05-11 14:45:00,56.46,56.56,56.45,56.54,14783.0,54.3988,54.4951,54.3891,54.4759,14783.0
2021-05-11 14:50:00,56.54,56.58,56.45,56.53,29113.0,54.4759,54.5144,54.3891,54.4662,29113.0
2021-05-11 14:55:00,56.53,56.57,56.45,56.5,21217.0,54.4662,54.5048,54.3891,54.4373,21217.0
2021-05-11 15:00:00,56.48,56.56,56.46,56.49,20156.0,54.418,54.4951,54.3988,54.4277,20156.0
2021-05-11 15:05:00,56.48,56.51,56.42,56.44,17626.0,54.418,54.447,54.3602,54.3795,17626.0
2021-05-11 15:10:00,56.44,56.46,56.3,56.33,57535.0,54.3795,54.3988,54.2446,54.2735,57535.0
2021-05-11 15:15:00,56.33,56.51,56.26,56.47,51776.0,54.2735,54.447,54.2061,54.4084,51776.0
2021-05-11 15:20:00,56.47,56.5,56.4,56.41,30217.0,54.4084,54.4373,54.341,54.3506,30217.0
2021-05-11 15:25:00,56.43,56.55,56.42,56.47,43054.0,54.3699,54.4855,54.3602,54.4084,43054.0
2021-05-11 15:30:00,56.46,56.47,56.26,56.3,56222.0,54.3988,54.4084,54.2061,54.2446,56222.0
2021-05-11 15:35:00,56.3,56.35,56.15,56.27,70173.0,54.2446,54.2928,54.1001,54.2157,70173.0
2021-05-11 15:40:00,56.27,56.34,56.21,56.24,101239.0,54.2157,54.2832,54.1579,54.1868,101239.0
2021-05-11 15:45:00,56.24,56.35,56.21,56.28,85043.0,54.1868,54.2928,54.1579,54.2254,85043.0
2021-05-11 15:50:00,56.27,56.3,56.13,56.17,132850.0,54.2157,54.2446,54.0808,54.1194,132850.0
2021-05-11 15:55:00,56.16,56.35,56.11,56.23,300276.0,54.1097,54.2928,54.0616,54.1772,300276.0
2021-05-12 09:30:00,55.73,56.16,55.57,56.16,93939.0,53.6954,54.1097,53.5413,54.1097,93939.0
2021-05-12 09:35:00,56.16,56.45,55.99,56.3,37087.0,54.1097,54.3891,53.9459,54.2446,37087.0
2021-05-12 09:40:00,56.34,56.38,56.0,56.04,53538.0,54.2832,54.3217,53.9556,53.9941,53538.0
2021-05-12 09:45:00,56.08,56.32,56.03,56.08,39787.0,54.0327,54.2639,53.9845,54.0327,39787.0
2021-05-12 09:50:00,56.11,56.23,55.97,56.1,31745.0,54.0616,54.1772,53.9267,54.0519,31745.0
2021-05-12 09:55:00,56.12,56.32,56.1,56.21,29127.0,54.0712,54.2639,54.0519,54.1579,29127.0
2021-05-12 10:00:00,56.21,56.35,56.09,56.34,27953.0,54.1579,54.2928,54.0423,54.2832,27953.0
2021-05-12 10:05:00,56.36,56.69,56.32,56.69,89472.0,54.3024,54.6204,54.2639,54.6204,89472.0
2021-05-12 10:10:00,56.68,56.72,56.4,56.45,32208.0,54.6107,54.6493,54.341,54.3891,32208.0
2021-05-12 10:15:00,56.43,56.43,56.16,56.23,27181.0,54.3699,54.3699,54.1097,54.1772,27181.0
2021-05-12 10:20:00,56.21,56.38,56.15,56.31,27244.0,54.1579,54.3217,54.1001,54.2543,27244.0
2021-05-12 10:25:00,56.34,56.34,56.15,56.15,56392.0,54.2832,54.2832,54.1001,54.1001,56392.0
2021-05-12 10:30:00,56.1,56.14,55.98,56.06,54453.0,54.0519,54.0905,53.9363,54.0134,54453.0
2021-05-12 10:35:00,56.07,56.33,56.06,56.31,56169.0,54.023,54.2735,54.0134,54.2543,56169.0
2021-05-12 10:40:00,56.3,56.35,56.23,56.33,37175.0,54.2446,54.2928,54.1772,54.2735,37175.0
2021-05-12 10:45:00,56.31,56.4,56.24,56.26,30952.0,54.2543,54.341,54.1868,54.2061,30952.0
2021-05-12 10:50:00,56.25,56.32,56.12,56.24,66180.0,54.1964,54.2639,54.0712,54.1868,66180.0
2021-05-12 10:55:00,56.24,56.47,56.18,56.46,39423.0,54.1868,54.4084,54.129,54.3988,39423.0
2021-05-12 11:00:00,56.44,56.67,56.4,56.59,51408.0,54.3795,54.6011,54.341,54.524,51408.0
2021-05-12 11:05:00,56.63,56.81,56.6,56.81,95032.0,54.5626,54.736,54.5337,54.736,95032.0
2021-05-12 11:10:00,56.81,56.82,56.65,56.71,45298.0,54.736,54.7456,54.5818,54.6397,45298.0
2021-05-12 11:15:00,56.69,56.71,56.59,56.65,61331.0,54.6204,54.6397,54.524,54.5818,61331.0
2021-05-12 11:20:00,56.63,56.66,56.49,56.5,52625.0,54.5626,54.5915,54.4277,54.4373,52625.0
2021-05-12 11:25:00,56.51,56.54,56.44,56.44,17746.0,54.447,54.4759,54.3795,54.3795,17746.0
2021-05-12 11:30:00,56.41,56.44,56.35,56.39,23842.0,54.3506,54.3795,54.2928,54.3313,23842.0
2021-05-12 11:35:00,56.36,56.42,56.28,56.38,25398.0,54.3024,54.3602,54.2254,54.3217,25398.0
2021-05-12 11:40:00,56.37,56.57,56.36,56.57,27506.0,54.3121,54.5048,54.3024,54.5048,27506.0
2021-05-12 11:45:00,56.57,56.63,56.5,56.53,27756.0,54.5048,54.5626,54.4373,54.4662,27756.0
2021-05-12 11:50:00,56.52,56.52,56.31,56.33,35315.0,54.4566,54.4566,54.2543,54.2735,35315.0
2021-05-12 11:55:00,56.32,56.32,56.2,56.24,44828.0,54.2639,54.2639,54.1483,54.1868,44828.0
2021-05-12 12:00:00,56.22,56.29,56.17,56.18,15755.0,54.1675,54.235,54.1194,54.129,15755.0
2021-05-12 12:05:00,56.19,56.33,56.18,56.27,43803.0,54.1386,54.2735,54.129,54.2157,43803.0
2021-05-12 12:10:00,56.26,56.26,56.16,56.16,11052.0,54.2061,54.2061,54.1097,54.1097,11052.0
2021-05-12 12:15:00,56.15,56.17,56.03,56.08,47650.0,54.1001,54.1194,53.9845,54.0327,47650.0
2021-05-12 12:20:00,56.08,56.09,55.98,55.98,117496.0,54.0327,54.0423,53.9363,53.9363,117496.0
2021-05-12 12:25:00,55.97,56.04,55.9,55.99,34811.0,53.9267,53.9941,53.8592,53.9459,34811.0
2021-05-12 12:30:00,55.99,56.06,55.93,56.02,17305.0,53.9459,54.0134,53.8881,53.9748,17305.0
2021-05-12 12:35:00,56.0,56.02,55.89,55.91,11545.0,53.9556,53.9748,53.8496,53.8689,11545.0
2021-05-12 12:40:00,55.89,55.89,55.77,55.86,15705.0,53.8496,53.8496,53.734,53.8207,15705.0
2021-05-12 12:45:00,55.84,55.89,55.71,55.85,24244.0,53.8014,53.8496,53.6762,53.811,24244.0
2021-05-12 12:50:00,55.86,55.96,55.86,55.89,17735.0,53.8207,53.917,53.8207,53.8496,17735.0
2021-05-12 12:55:00,55.88,55.88,55.75,55.83,19334.0,53.84,53.84,53.7147,53.7918,19334.0
2021-05-12 13:00:00,55.81,55.96,55.74,55.93,24385.0,53.7725,53.917,53.7051,53.8881,24385.0
2021-05-12 13:05:00,55.92,55.97,55.84,55.89,17063.0,53.8785,53.9267,53.8014,53.8496,17063.0
2021-05-12 13:10:00,55.87,56.03,55.86,55.94,31749.0,53.8303,53.9845,53.8207,53.8978,31749.0
2021-05-12 13:15:00,55.94,55.94,55.78,55.79,24469.0,53.8978,53.8978,53.7436,53.7532,24469.0
2021-05-12 13:20:00,55.79,55.82,55.75,55.77,20710.0,53.7532,53.7821,53.7147,53.734,20710.0
2021-05-12 13:25:00,55.76,55.8,55.71,55.74,14788.0,53.7243,53.7629,53.6762,53.7051,14788.0
2021-05-12 13:30:00,55.73,55.78,55.66,55.69,14668.0,53.6954,53.7436,53.628,53.6569,14668.0
2021-05-12 13:35:00,55.69,55.88,55.69,55.83,31574.0,53.6569,53.84,53.6569,53.7918,31574.0
2021-05-12 13:40:00,55.84,55.85,55.75,55.83,16991.0,53.8014,53.811,53.7147,53.7918,16991.0
2021-05-12 13:45:00,55.84,55.84,55.69,55.73,11718.0,53.8014,53.8014,53.6569,53.6954,11718.0
2021-05-12 13:50:00,55.73,55.74,55.59,55.69,112855.0,53.6954,53.7051,53.5605,53.6569,112855.0
2021-05-12 13:55:00,55.7,55.78,55.64,55.65,93601.0,53.6665,53.7436,53.6087,53.6183,93601.0
2021-05-12 14:00:00,55.65,55.7,55.62,55.64,91488.0,53.6183,53.6665,53.5894,53.6087,91488.0
2021-05-12 14:05:00,55.63,55.66,55.54,55.54,23815.0,53.5991,53.628,53.5124,53.5124,23815.0
2021-05-12 14:10:00,55.54,55.55,55.45,55.53,125591.0,53.5124,53.522,53.4257,53.5027,125591.0
2021-05-12 14:15:00,55.52,55.61,55.5,55.6,42581.0,53.4931,53.5798,53.4738,53.5702,42581.0
2021-05-12 14:20:00,55.62,55.66,55.54,55.57,24882.0,53.5894,53.628,53.5124,53.5413,24882.0
2021-05-12 14:25:00,55.57,55.65,55.55,55.6,24556.0,53.5413,53.6183,53.522,53.5702,24556.0
2021-05-12 14:30:00,55.59,55.59,55.47,55.53,92837.0,53.5605,53.5605,53.4449,53.5027,92837.0
2021-05-12 14:35:00,55.52,55.56,55.44,55.53,61849.0,53.4931,53.5316,53.416,53.5027,61849.0
2021-05-12 14:40:00,55.52,55.56,55.47,55.52,105267.0,53.4931,53.5316,53.4449,53.4931,105267.0
2021-05-12 14:45:00,55.52,55.59,55.45,55.56,36523.0,53.4931,53.5605,53.4257,53.5316,36523.0
2021-05-12 14:50:00,55.55,55.62,55.47,55.51,86804.0,53.522,53.5894,53.4449,53.4835,86804.0
2021-05-12 14:55:00,55.51,55.53,55.36,55.37,32440.0,53.4835,53.5027,53.3389,53.3486,32440.0
2021-05-12 15:00:00,55.35,55.44,55.3,55.32,55612.0,53.3293,53.416,53.2811,53.3004,55612.0
2021-05-12 15:05:00,55.31,55.31,55.22,55.27,61588.0,53.2908,53.2908,53.204,53.2522,61588.0
2021-05-12 15:10:00,55.29,55.29,55.18,55.22,19934.0,53.2715,53.2715,53.1655,53.204,19934.0
2021-05-12 15:15:00,55.21,55.29,55.16,55.16,32707.0,53.1944,53.2715,53.1462,53.1462,32707.0
2021-05-12 15:20:00,55.16,55.19,55.03,55.05,62862.0,53.1462,53.1751,53.021,53.0403,62862.0
2021-05-12 15:25:00,55.04,55.18,55.02,55.06,80556.0,53.0306,53.1655,53.0113,53.0499,80556.0
2021-05-12 15:30:00,55.07,55.13,54.95,55.11,104163.0,53.0595,53.1173,52.9439,53.0981,104163.0
2021-05-12 15:35:00,55.1,55.1,54.85,54.92,110839.0,53.0884,53.0884,52.8476,52.915,110839.0
2021-05-12 15:40:00,54.93,55.08,54.91,55.03,56792.0,52.9246,53.0692,52.9054,53.021,56792.0
2021-05-12 15:45:00,55.02,55.06,54.94,54.97,104171.0,53.0113,53.0499,52.9343,52.9632,104171.0
2021-05-12 15:50:00,54.96,54.98,54.86,54.89,192426.0,52.9535,52.9728,52.8572,52.8861,192426.0
2021-05-12 15:55:00,54.9,55.09,54.89,54.95,425892.0,52.8957,53.0788,52.8861,52.9439,425892.0
2021-05-13 09:30:00,55.17,55.71,55.13,55.65,68696.0,53.1559,53.6762,53.1173,53.6183,68696.0
2021-05-13 09:35:00,55.63,55.93,55.55,55.73,48322.0,53.5991,53.8881,53.522,53.6954,48322.0
2021-05-13 09:40:00,55.78,55.91,55.69,55.75,33554.0,53.7436,53.8689,53.6569,53.7147,33554.0
2021-05-13 09:45:00,55.75,55.86,55.47,55.54,34950.0,53.7147,53.8207,53.4449,53.5124,34950.0
2021-05-13 09:50:00,55.52,55.71,55.52,55.66,53602.0,53.4931,53.6762,53.4931,53.628,53602.0
2021-05-13 09:55:00,55.66,55.81,55.64,55.7,55736.0,53.628,53.7725,53.6087,53.6665,55736.0
2021-05-13 10:00:00,55.7,55.9,55.7,55.76,50004.0,53.6665,53.8592,53.6665,53.7243,50004.0
2021-05-13 10:05:00,55.76,55.77,55.6,55.62,16296.0,53.7243,53.734,53.5702,53.5894,16296.0
2021-05-13 10:10:00,55.59,55.81,55.59,55.66,26023.0,53.5605,53.7725,53.5605,53.628,26023.0
2021-05-13 10:15:00,55.67,55.69,55.34,55.44,45015.0,53.6376,53.6569,53.3197,53.416,45015.0
2021-05-13 10:20:00,55.44,55.5,55.3,55.36,29665.0,53.416,53.4738,53.2811,53.3389,29665.0
2021-05-13 10:25:00,55.35,55.41,55.25,55.39,53795.0,53.3293,53.3871,53.233,53.3678,53795.0
2021-05-13 10:30:00,55.4,55.47,55.32,55.34,35532.0,53.3775,53.4449,53.3004,53.3197,35532.0
2021-05-13 10:35:00,55.32,55.34,55.21,55.26,30440.0,53.3004,53.3197,53.1944,53.2426,30440.0
2021-05-13 10:40:00,55.28,55.47,55.17,55.4,149946.0,53.2619,53.4449,53.1559,53.3775,149946.0
2021-05-13 10:45:00,55.4,55.63,55.37,55.58,151416.0,53.3775,53.5991,53.3486,53.5509,151416.0
2021-05-13 10:50:00,55.58,55.59,55.45,55.59,53185.0,53.5509,53.5605,53.4257,53.5605,53185.0
2021-05-13 10:55:00,55.61,55.86,55.61,55.86,234405.0,53.5798,53.8207,53.5798,53.8207,234405.0
2021-05-13 11:00:00,55.87,55.99,55.77,55.89,123919.0,53.8303,53.9459,53.734,53.8496,123919.0
2021-05-13 11:05:00,55.87,55.92,55.79,55.88,113878.0,53.8303,53.8785,53.7532,53.84,113878.0
2021-05-13 11:10:00,55.88,56.06,55.81,55.87,71331.0,53.84,54.0134,53.7725,53.8303,71331.0
2021-05-13 11:15:00,55.86,55.97,55.79,55.94,25121.0,53.8207,53.9267,53.7532,53.8978,25121.0
2021-05-13 11:20:00,55.94,56.01,55.92,56.0,44430.0,53.8978,53.9652,53.8785,53.9556,44430.0
2021-05-13 11:25:00,56.03,56.1,55.77,55.8,86866.0,53.9845,54.0519,53.734,53.7629,86866.0
2021-05-13 11:30:00,55.82,55.85,55.69,55.79,28837.0,53.7821,53.811,53.6569,53.7532,28837.0
2021-05-13 11:35:00,55.78,55.8,55.69,55.8,34558.0,53.7436,53.7629,53.6569,53.7629,34558.0
2021-05-13 11:40:00,55.8,55.82,55.56,55.58,85127.0,53.7629,53.7821,53.5316,53.5509,85127.0
2021-05-13 11:45:00,55.58,55.68,55.5,55.68,23517.0,53.5509,53.6473,53.4738,53.6473,23517.0
2021-05-13 11:50:00,55.68,55.71,55.51,55.53,42289.0,53.6473,53.6762,53.4835,53.5027,42289.0
2021-05-13 11:55:00,55.55,55.56,55.32,55.35,49439.0,53.522,53.5316,53.3004,53.3293,49439.0
2021-05-13 12:00:00,55.36,55.58,55.36,55.47,52775.0,53.3389,53.5509,53.3389,53.4449,52775.0
2021-05-13 12:05:00,55.48,55.61,55.46,55.59,55442.0,53.4546,53.5798,53.4353,53.5605,55442.0
2021-05-13 12:10:00,55.6,55.63,55.47,55.56,130220.0,53.5702,53.5991,53.4449,53.5316,130220.0
2021-05-13 12:15:00,55.56,55.61,55.46,55.47,268637.0,53.5316,53.5798,53.4353,53.4449,268637.0
2021-05-13 12:20:00,55.47,55.64,55.47,55.62,316459.0,53.4449,53.6087,53.4449,53.5894,316459.0
2021-05-13 12:25:00,55.63,55.76,55.62,55.72,76483.0,53.5991,53.7243,53.5894,53.6858,76483.0
2021-05-13 12:30:00,55.73,55.75,55.63,55.65,97555.0,53.6954,53.7147,53.5991,53.6183,97555.0
2021-05-13 12:35:00,55.65,55.7,55.48,55.5,88483.0,53.6183,53.6665,53.4546,53.4738,88483.0
2021-05-13 12:40:00,55.5,55.52,55.42,55.44,48503.0,53.4738,53.4931,53.3967,53.416,48503.0
2021-05-13 12:45:00,55.45,55.51,55.32,55.45,49835.0,53.4257,53.4835,53.3004,53.4257,49835.0
2021-05-13 12:50:00,55.45,55.54,55.33,55.45,494485.0,53.4257,53.5124,53.31,53.4257,494485.0
2021-05-13 12:55:00,55.45,55.48,55.24,55.32,117448.0,53.4257,53.4546,53.2233,53.3004,117448.0
2021-05-13 13:00:00,55.31,55.34,55.24,55.31,46389.0,53.2908,53.3197,53.2233,53.2908,46389.0
2021-05-13 13:05:00,55.33,55.38,55.23,55.36,70750.0,53.31,53.3582,53.2137,53.3389,70750.0
2021-05-13 13:10:00,55.36,55.36,55.27,55.28,101640.0,53.3389,53.3389,53.2522,53.2619,101640.0
2021-05-13 13:15:00,55.27,55.35,55.16,55.17,94295.0,53.2522,53.3293,53.1462,53.1559,94295.0
2021-05-13 13:20:00,55.17,55.21,54.96,54.96,51217.0,53.1559,53.1944,52.9535,52.9535,51217.0
2021-05-13 13:25:00,54.97,55.09,54.92,55.0,69925.0,52.9632,53.0788,52.915,52.9921,69925.0
2021-05-13 13:30:00,54.99,55.0,54.74,54.75,45194.0,52.9824,52.9921,52.7416,52.7512,45194.0
2021-05-13 13:35:00,54.74,54.86,54.69,54.8,35898.0,52.7416,52.8572,52.6934,52.7994,35898.0
2021-05-13 13:40:00,54.8,54.81,54.65,54.78,32047.0,52.7994,52.809,52.6549,52.7801,32047.0
2021-05-13 13:45:00,54.79,54.83,54.71,54.74,52595.0,52.7897,52.8283,52.7127,52.7416,52595.0
2021-05-13 13:50:00,54.78,54.85,54.77,54.83,56105.0,52.7801,52.8476,52.7705,52.8283,56105.0
2021-05-13 13:55:00,54.83,54.88,54.78,54.82,112578.0,52.8283,52.8765,52.7801,52.8187,112578.0
2021-05-13 14:00:00,54.83,55.17,54.83,55.09,564605.0,52.8283,53.1559,52.8283,53.0788,564605.0
2021-05-13 14:05:00,55.09,55.26,55.0,55.17,115611.0,53.0788,53.2426,52.9921,53.1559,115611.0
2021-05-13 14:10:00,55.19,55.45,55.14,55.32,61755.0,53.1751,53.4257,53.127,53.3004,61755.0
2021-05-13 14:15:00,55.3,55.33,55.1,55.1,39161.0,53.2811,53.31,53.0884,53.0884,39161.0
2021-05-13 14:20:00,55.12,55.43,55.12,55.43,44267.0,53.1077,53.4064,53.1077,53.4064,44267.0
2021-05-13 14:25:00,55.41,55.62,55.41,55.61,51247.0,53.3871,53.5894,53.3871,53.5798,51247.0
2021-05-13 14:30:00,55.63,55.64,55.55,55.6,46139.0,53.5991,53.6087,53.522,53.5702,46139.0
2021-05-13 14:35:00,55.6,55.75,55.58,55.66,57798.0,53.5702,53.7147,53.5509,53.628,57798.0
2021-05-13 14:40:00,55.66,55.8,55.66,55.78,92936.0,53.628,53.7629,53.628,53.7436,92936.0
2021-05-13 14:45:00,55.76,55.77,55.63,55.71,35509.0,53.7243,53.734,53.5991,53.6762,35509.0
2021-05-13 14:50:00,55.71,55.81,55.65,55.75,53853.0,53.6762,53.7725,53.6183,53.7147,53853.0
2021-05-13 14:55:00,55.78,55.85,55.68,55.71,42441.0,53.7436,53.811,53.6473,53.6762,42441.0
2021-05-13 15:00:00,55.72,55.87,55.71,55.83,49519.0,53.6858,53.8303,53.6762,53.7918,49519.0
2021-05-13 15:05:00,55.84,56.02,55.82,56.02,42598.0,53.8014,53.9748,53.7821,53.9748,42598.0
2021-05-13 15:10:00,56.02,56.03,55.75,55.83,75251.0,53.9748,53.9845,53.7147,53.7918,75251.0
2021-05-13 15:15:00,55.83,55.89,55.74,55.78,31345.0,53.7918,53.8496,53.7051,53.7436,31345.0
2021-05-13 15:20:00,55.8,55.83,55.65,55.77,44358.0,53.7629,53.7918,53.6183,53.734,44358.0
2021-05-13 15:25:00,55.78,55.91,55.78,55.87,48996.0,53.7436,53.8689,53.7436,53.8303,48996.0
2021-05-13 15:30:00,55.87,56.1,55.87,56.08,114668.0,53.8303,54.0519,53.8303,54.0327,114668.0
2021-05-13 15:35:00,56.08,56.17,56.05,56.15,55920.0,54.0327,54.1194,54.0037,54.1001,55920.0
2021-05-13 15:40:00,56.15,56.24,56.11,56.21,81435.0,54.1001,54.1868,54.0616,54.1579,81435.0
2021-05-13 15:45:00,56.21,56.25,56.12,56.17,80844.0,54.1579,54.1964,54.0712,54.1194,80844.0
2021-05-13 15:50:00,56.17,56.17,55.87,55.87,130104.0,54.1194,54.1194,53.8303,53.8303,130104.0
2021-05-13 15:55:00,55.87,55.9,55.74,55.75,283065.0,53.8303,53.8592,53.7051,53.7147,283065.0
2021-05-14 09:30:00,56.01,56.26,55.52,56.25,168157.0,53.9652,54.2061,53.4931,54.1964,168157.0
2021-05-14 09:35:00,56.25,56.35,55.96,56.18,52189.0,54.1964,54.2928,53.917,54.129,52189.0
2021-05-14 09:40:00,56.18,56.41,56.04,56.41,59892.0,54.129,54.3506,53.9941,54.3506,59892.0
2021-05-14 09:45:00,56.41,56.49,56.32,56.47,33188.0,54.3506,54.4277,54.2639,54.4084,33188.0
2021-05-14 09:50:00,56.48,56.57,56.45,56.47,37941.0,54.418,54.5048,54.3891,54.4084,37941.0
2021-05-14 09:55:00,56.44,56.77,56.44,56.61,151710.0,54.3795,54.6975,54.3795,54.5433,151710.0
2021-05-14 10:00:00,56.54,56.7,56.49,56.67,44745.0,54.4759,54.63,54.4277,54.6011,44745.0
2021-05-14 10:05:00,56.69,56.73,56.52,56.67,66805.0,54.6204,54.6589,54.4566,54.6011,66805.0
2021-05-14 10:10:00,56.67,56.98,56.66,56.97,47303.0,54.6011,54.8998,54.5915,54.8902,47303.0
2021-05-14 10:15:00,56.97,56.97,56.69,56.71,36071.0,54.8902,54.8902,54.6204,54.6397,36071.0
2021-05-14 10:20:00,56.73,57.05,56.72,57.01,48104.0,54.6589,54.9672,54.6493,54.9287,48104.0
2021-05-14 10:25:00,57.02,57.03,56.84,56.84,30719.0,54.9383,54.948,54.7649,54.7649,30719.0
2021-05-14 10:30:00,56.89,56.98,56.81,56.92,37103.0,54.8131,54.8998,54.736,54.842,37103.0
2021-05-14 10:35:00,56.9,56.94,56.68,56.75,47818.0,54.8227,54.8613,54.6107,54.6782,47818.0
2021-05-14 10:40:00,56.76,56.85,56.66,56.68,41310.0,54.6878,54.7745,54.5915,54.6107,41310.0
2021-05-14 10:45:00,56.7,56.82,56.66,56.78,23057.0,54.63,54.7456,54.5915,54.7071,23057.0
2021-05-14 10:50:00,56.8,56.84,56.69,56.7,20743.0,54.7264,54.7649,54.6204,54.63,20743.0
2021-05-14 10:55:00,56.72,56.78,56.59,56.78,27828.0,54.6493,54.7071,54.524,54.7071,27828.0
2021-05-14 11:00:00,56.77,56.8,56.57,56.61,17004.0,54.6975,54.7264,54.5048,54.5433,17004.0
2021-05-14 11:05:00,56.63,56.66,56.51,56.52,20848.0,54.5626,54.5915,54.447,54.4566,20848.0
2021-05-14 11:10:00,56.52,56.73,56.51,56.67,36716.0,54.4566,54.6589,54.447,54.6011,36716.0
2021-05-14 11:15:00,56.68,56.71,56.58,56.64,34107.0,54.6107,54.6397,54.5144,54.5722,34107.0
2021-05-14 11:20:00,56.65,56.68,56.52,56.61,27053.0,54.5818,54.6107,54.4566,54.5433,27053.0
2021-05-14 11:25:00,56.61,56.78,56.6,56.75,42577.0,54.5433,54.7071,54.5337,54.6782,42577.0
2021-05-14 11:30:00,56.74,56.85,56.71,56.84,28364.0,54.6686,54.7745,54.6397,54.7649,28364.0
2021-05-14 11:35:00,56.84,56.96,56.78,56.91,77804.0,54.7649,54.8805,54.7071,54.8324,77804.0
2021-05-14 11:40:00,56.91,57.08,56.91,57.02,72515.0,54.8324,54.9961,54.8324,54.9383,72515.0
2021-05-14 11:45:00,57.03,57.14,57.0,57.03,51644.0,54.948,55.054,54.9191,54.948,51644.0
2021-05-14 11:50:00,57.03,57.21,57.03,57.21,39534.0,54.948,55.1214,54.948,55.1214,39534.0
2021-05-14 11:55:00,57.21,57.23,57.09,57.2,38788.0,55.1214,55.1407,55.0058,55.1118,38788.0
2021-05-14 12:00:00,57.21,57.23,57.14,57.21,22596.0,55.1214,55.1407,55.054,55.1214,22596.0
2021-05-14 12:05:00,57.21,57.21,57.13,57.17,19975.0,55.1214,55.1214,55.0443,55.0829,19975.0
2021-05-14 12:10:00,57.17,57.34,57.13,57.3,89871.0,55.0829,55.2467,55.0443,55.2081,89871.0
2021-05-14 12:15:00,57.3,57.44,57.23,57.31,828418.0,55.2081,55.343,55.1407,55.2177,828418.0
2021-05-14 12:20:00,57.32,57.37,57.2,57.33,44996.0,55.2274,55.2756,55.1118,55.237,44996.0
2021-05-14 12:25:00,57.33,57.49,57.31,57.49,40030.0,55.237,55.3912,55.2177,55.3912,40030.0
2021-05-14 12:30:00,57.48,57.61,57.48,57.59,98894.0,55.3815,55.5068,55.3815,55.4875,98894.0
2021-05-14 12:35:00,57.59,57.71,57.57,57.67,54285.0,55.4875,55.6031,55.4683,55.5646,54285.0
2021-05-14 12:40:00,57.68,57.73,57.66,57.68,40958.0,55.5742,55.6224,55.555,55.5742,40958.0
2021-05-14 12:45:00,57.68,57.7,57.49,57.58,52315.0,55.5742,55.5935,55.3912,55.4779,52315.0
2021-05-14 12:50:00,57.61,57.63,57.53,57.62,22560.0,55.5068,55.5261,55.4297,55.5164,22560.0
2021-05-14 12:55:00,57.62,57.93,57.62,57.91,358028.0,55.5164,55.8151,55.5164,55.7958,358028.0
2021-05-14 13:00:00,57.91,57.94,57.73,57.75,349423.0,55.7958,55.8247,55.6224,55.6417,349423.0
2021-05-14 13:05:00,57.77,57.78,57.62,57.78,84291.0,55.661,55.6706,55.5164,55.6706,84291.0
2021-05-14 13:10:00,57.78,57.9,57.72,57.75,59985.0,55.6706,55.7862,55.6128,55.6417,59985.0
2021-05-14 13:15:00,57.74,57.75,57.64,57.72,34796.0,55.632,55.6417,55.5357,55.6128,34796.0
2021-05-14 13:20:00,57.72,57.77,57.67,57.73,24146.0,55.6128,55.661,55.5646,55.6224,24146.0
2021-05-14 13:25:00,57.74,57.82,57.73,57.8,25756.0,55.632,55.7091,55.6224,55.6899,25756.0
2021-05-14 13:30:00,57.8,57.84,57.6,57.7,51331.0,55.6899,55.7284,55.4972,55.5935,51331.0
2021-05-14 13:35:00,57.71,57.85,57.7,57.81,41966.0,55.6031,55.738,55.5935,55.6995,41966.0
2021-05-14 13:40:00,57.81,57.87,57.66,57.68,49767.0,55.6995,55.7573,55.555,55.5742,49767.0
2021-05-14 13:45:00,57.69,57.87,57.68,57.85,50227.0,55.5839,55.7573,55.5742,55.738,50227.0
2021-05-14 13:50:00,57.86,57.88,57.7,57.7,38318.0,55.7477,55.7669,55.5935,55.5935,38318.0
2021-05-14 13:55:00,57.7,57.74,57.66,57.7,21820.0,55.5935,55.632,55.555,55.5935,21820.0
2021-05-14 14:00:00,57.7,57.8,57.66,57.75,27359.0,55.5935,55.6899,55.555,55.6417,27359.0
2021-05-14 14:05:00,57.77,57.78,57.64,57.72,35767.0,55.661,55.6706,55.5357,55.6128,35767.0
2021-05-14 14:10:00,57.71,57.92,57.7,57.92,54389.0,55.6031,55.8055,55.5935,55.8055,54389.0
2021-05-14 14:15:00,57.91,58.02,57.89,58.01,99079.0,55.7958,55.9018,55.7766,55.8922,99079.0
2021-05-14 14:20:00,58.01,58.12,57.99,58.12,169788.0,55.8922,55.9982,55.8729,55.9982,169788.0
2021-05-14 14:25:00,58.13,58.23,58.04,58.21,66695.0,56.0078,56.1042,55.9211,56.0849,66695.0
2021-05-14 14:30:00,58.2,58.32,58.19,58.31,77828.0,56.0753,56.1909,56.0656,56.1812,77828.0
2021-05-14 14:35:00,58.32,58.32,58.15,58.24,65425.0,56.1909,56.1909,56.0271,56.1138,65425.0
2021-05-14 14:40:00,58.24,58.25,58.16,58.23,65443.0,56.1138,56.1234,56.0367,56.1042,65443.0
2021-05-14 14:45:00,58.22,58.23,58.05,58.19,59810.0,56.0945,56.1042,55.9307,56.0656,59810.0
2021-05-14 14:50:00,58.2,58.21,58.13,58.18,24817.0,56.0753,56.0849,56.0078,56.056,24817.0
2021-05-14 14:55:00,58.19,58.19,58.08,58.08,56925.0,56.0656,56.0656,55.9596,55.9596,56925.0
2021-05-14 15:00:00,58.08,58.12,57.94,57.99,56770.0,55.9596,55.9982,55.8247,55.8729,56770.0
2021-05-14 15:05:00,57.99,58.0,57.87,57.88,26802.0,55.8729,55.8826,55.7573,55.7669,26802.0
2021-05-14 15:10:00,57.87,57.98,57.87,57.97,38132.0,55.7573,55.8633,55.7573,55.8537,38132.0
2021-05-14 15:15:00,57.97,58.0,57.87,57.87,34131.0,55.8537,55.8826,55.7573,55.7573,34131.0
2021-05-14 15:20:00,57.85,57.94,57.84,57.87,32563.0,55.738,55.8247,55.7284,55.7573,32563.0
2021-05-14 15:25:00,57.87,57.88,57.78,57.86,53657.0,55.7573,55.7669,55.6706,55.7477,53657.0
2021-05-14 15:30:00,57.85,57.88,57.73,57.77,85834.0,55.738,55.7669,55.6224,55.661,85834.0
2021-05-14 15:35:00,57.77,57.9,57.76,57.86,73512.0,55.661,55.7862,55.6513,55.7477,73512.0
2021-05-14 15:40:00,57.86,57.91,57.82,57.89,82761.0,55.7477,55.7958,55.7091,55.7766,82761.0
2021-05-14 15:45:00,57.89,57.97,57.89,57.92,107197.0,55.7766,55.8537,55.7766,55.8055,107197.0
2021-05-14 15:50:00,57.92,58.0,57.9,58.0,226928.0,55.8055,55.8826,55.7862,55.8826,226928.0
2021-05-14 15:55:00,58.0,58.0,57.89,57.9,299018.0,55.8826,55.8826,55.7766,55.7862,299018.0
2021-05-17 09:30:00,56.93,57.2,56.02,56.38,286879.0,54.8516,55.1118,53.9748,54.3217,286879.0
2021-05-17 09:35:00,56.39,56.5,56.15,56.43,173096.0,54.3313,54.4373,54.1001,54.3699,173096.0
2021-05-17 09:40:00,56.42,56.48,56.0,56.09,108492.0,54.3602,54.418,53.9556,54.0423,108492.0
2021-05-17 09:45:00,56.09,56.21,55.9,56.03,180610.0,54.0423,54.1579,53.8592,53.9845,180610.0
2021-05-17 09:50:00,56.0,56.02,55.55,55.67,119576.0,53.9556,53.9748,53.522,53.6376,119576.0
2021-05-17 09:55:00,55.66,55.88,55.63,55.76,81106.0,53.628,53.84,53.5991,53.7243,81106.0
2021-05-17 10:00:00,55.76,55.81,55.54,55.7,90020.0,53.7243,53.7725,53.5124,53.6665,90020.0
2021-05-17 10:05:00,55.73,55.99,55.68,55.8,57230.0,53.6954,53.9459,53.6473,53.7629,57230.0
2021-05-17 10:10:00,55.81,56.02,55.73,56.0,24439.0,53.7725,53.9748,53.6954,53.9556,24439.0
2021-05-17 10:15:00,56.01,56.25,55.91,56.24,48410.0,53.9652,54.1964,53.8689,54.1868,48410.0
2021-05-17 10:20:00,56.23,56.26,56.03,56.03,27443.0,54.1772,54.2061,53.9845,53.9845,27443.0
2021-05-17 10:25:00,56.03,56.08,55.78,55.8,46004.0,53.9845,54.0327,53.7436,53.7629,46004.0
2021-05-17 10:30:00,55.8,55.81,55.64,55.71,84330.0,53.7629,53.7725,53.6087,53.6762,84330.0
2021-05-17 10:35:00,55.69,56.26,55.69,56.23,58082.0,53.6569,54.2061,53.6569,54.1772,58082.0
2021-05-17 10:40:00,56.19,56.32,56.13,56.19,61616.0,54.1386,54.2639,54.0808,54.1386,61616.0
2021-05-17 10:45:00,56.2,56.22,56.08,56.15,33835.0,54.1483,54.1675,54.0327,54.1001,33835.0
2021-05-17 10:50:00,56.16,56.21,56.09,56.14,54152.0,54.1097,54.1579,54.0423,54.0905,54152.0
2021-05-17 10:55:00,56.13,56.26,56.03,56.11,60189.0,54.0808,54.2061,53.9845,54.0616,60189.0
2021-05-17 11:00:00,56.1,56.13,55.92,56.08,38441.0,54.0519,54.0808,53.8785,54.0327,38441.0
2021-05-17 11:05:00,56.07,56.13,55.91,55.98,32018.0,54.023,54.0808,53.8689,53.9363,32018.0
2021-05-17 11:10:00,55.97,56.11,55.92,56.11,26870.0,53.9267,54.0616,53.8785,54.0616,26870.0
2021-05-17 11:15:00,56.09,56.25,56.09,56.21,37211.0,54.0423,54.1964,54.0423,54.1579,37211.0
2021-05-17 11:20:00,56.21,56.27,56.2,56.25,16941.0,54.1579,54.2157,54.1483,54.1964,16941.0
2021-05-17 11:25:00,56.25,56.41,56.24,56.28,27742.0,54.1964,54.3506,54.1868,54.2254,27742.0
2021-05-17 11:30:00,56.27,56.36,56.23,56.36,40931.0,54.2157,54.3024,54.1772,54.3024,40931.0
2021-05-17 11:35:00,56.37,56.59,56.37,56.5,65475.0,54.3121,54.524,54.3121,54.4373,65475.0
2021-05-17 11:40:00,56.51,56.6,56.48,56.55,52367.0,54.447,54.5337,54.418,54.4855,52367.0
2021-05-17 11:45:00,56.54,56.57,56.34,56.36,14848.0,54.4759,54.5048,54.2832,54.3024,14848.0
2021-05-17 11:50:00,56.35,56.4,56.25,56.32,39813.0,54.2928,54.341,54.1964,54.2639,39813.0
2021-05-17 11:55:00,56.27,56.27,56.17,56.24,47349.0,54.2157,54.2157,54.1194,54.1868,47349.0
2021-05-17 12:00:00,56.22,56.39,56.21,56.39,66240.0,54.1675,54.3313,54.1579,54.3313,66240.0
2021-05-17 12:05:00,56.37,56.45,56.29,56.3,50212.0,54.3121,54.3891,54.235,54.2446,50212.0
2021-05-17 12:10:00,56.29,56.43,56.27,56.35,28065.0,54.235,54.3699,54.2157,54.2928,28065.0
2021-05-17 12:15:00,56.35,56.5,56.33,56.43,23874.0,54.2928,54.4373,54.2735,54.3699,23874.0
2021-05-17 12:20:00,56.42,56.54,56.42,56.53,20276.0,54.3602,54.4759,54.3602,54.4662,20276.0
2021-05-17 12:25:00,56.53,56.58,56.5,56.58,23388.0,54.4662,54.5144,54.4373,54.5144,23388.0
2021-05-17 12:30:00,56.56,56.58,56.54,56.57,11771.0,54.4951,54.5144,54.4759,54.5048,11771.0
2021-05-17 12:35:00,56.58,56.69,56.55,56.69,23583.0,54.5144,54.6204,54.4855,54.6204,23583.0
2021-05-17 12:40:00,56.67,56.75,56.66,56.73,24500.0,54.6011,54.6782,54.5915,54.6589,24500.0
2021-05-17 12:45:00,56.72,56.79,56.7,56.75,18926.0,54.6493,54.7167,54.63,54.6782,18926.0
2021-05-17 12:50:00,56.77,56.82,56.73,56.75,33950.0,54.6975,54.7456,54.6589,54.6782,33950.0
2021-05-17 12:55:00,56.75,56.78,56.66,56.69,17098.0,54.6782,54.7071,54.5915,54.6204,17098.0
2021-05-17 13:00:00,56.69,56.74,56.66,56.71,16948.0,54.6204,54.6686,54.5915,54.6397,16948.0
2021-05-17 13:05:00,56.7,56.75,56.6,56.6,27154.0,54.63,54.6782,54.5337,54.5337,27154.0
2021-05-17 13:10:00,56.59,56.59,56.43,56.44,29680.0,54.524,54.524,54.3699,54.3795,29680.0
2021-05-17 13:15:00,56.46,56.47,56.33,56.37,18232.0,54.3988,54.4084,54.2735,54.3121,18232.0
2021-05-17 13:20:00,56.37,56.39,56.32,56.39,31276.0,54.3121,54.3313,54.2639,54.3313,31276.0
2021-05-17 13:25:00,56.4,56.45,56.37,56.41,32780.0,54.341,54.3891,54.3121,54.3506,32780.0
2021-05-17 13:30:00,56.4,56.43,56.31,56.36,34243.0,54.341,54.3699,54.2543,54.3024,34243.0
2021-05-17 13:35:00,56.37,56.48,56.37,56.44,28655.0,54.3121,54.418,54.3121,54.3795,28655.0
2021-05-17 13:40:00,56.42,56.42,56.28,56.38,16285.0,54.3602,54.3602,54.2254,54.3217,16285.0
2021-05-17 13:45:00,56.36,56.43,56.33,56.42,9085.0,54.3024,54.3699,54.2735,54.3602,9085.0
2021-05-17 13:50:00,56.41,56.41,56.33,56.37,12382.0,54.3506,54.3506,54.2735,54.3121,12382.0
2021-05-17 13:55:00,56.35,56.42,56.34,56.4,15507.0,54.2928,54.3602,54.2832,54.341,15507.0
2021-05-17 14:00:00,56.39,56.43,56.34,56.42,29517.0,54.3313,54.3699,54.2832,54.3602,29517.0
2021-05-17 14:05:00,56.41,56.46,56.41,56.45,9086.0,54.3506,54.3988,54.3506,54.3891,9086.0
2021-05-17 14:10:00,56.45,56.48,56.43,56.47,10809.0,54.3891,54.418,54.3699,54.4084,10809.0
2021-05-17 14:15:00,56.46,56.55,56.46,56.55,15315.0,54.3988,54.4855,54.3988,54.4855,15315.0
2021-05-17 14:20:00,56.54,56.59,56.53,56.55,19622.0,54.4759,54.524,54.4662,54.4855,19622.0
2021-05-17 14:25:00,56.56,56.6,56.52,56.53,11334.0,54.4951,54.5337,54.4566,54.4662,11334.0
2021-05-17 14:30:00,56.55,56.68,56.55,56.61,16034.0,54.4855,54.6107,54.4855,54.5433,16034.0
2021-05-17 14:35:00,56.61,56.61,56.44,56.47,20663.0,54.5433,54.5433,54.3795,54.4084,20663.0
2021-05-17 14:40:00,56.47,56.64,56.47,56.63,44816.0,54.4084,54.5722,54.4084,54.5626,44816.0
2021-05-17 14:45:00,56.63,56.69,56.62,56.69,16273.0,54.5626,54.6204,54.5529,54.6204,16273.0
2021-05-17 14:50:00,56.68,56.87,56.66,56.85,34596.0,54.6107,54.7938,54.5915,54.7745,34596.0
2021-05-17 14:55:00,56.84,56.94,56.81,56.87,70568.0,54.7649,54.8613,54.736,54.7938,70568.0
2021-05-17 15:00:00,56.87,57.06,56.85,56.98,168165.0,54.7938,54.9769,54.7745,54.8998,168165.0
2021-05-17 15:05:00,56.98,57.03,56.96,57.0,43452.0,54.8998,54.948,54.8805,54.9191,43452.0
2021-05-17 15:10:00,57.01,57.01,56.78,56.81,52597.0,54.9287,54.9287,54.7071,54.736,52597.0
2021-05-17 15:15:00,56.8,56.86,56.73,56.85,39512.0,54.7264,54.7842,54.6589,54.7745,39512.0
2021-05-17 15:20:00,56.85,56.91,56.81,56.9,20790.0,54.7745,54.8324,54.736,54.8227,20790.0
2021-05-17 15:25:00,56.9,56.95,56.85,56.92,24485.0,54.8227,54.8709,54.7745,54.842,24485.0
2021-05-17 15:30:00,56.92,56.94,56.86,56.91,34982.0,54.842,54.8613,54.7842,54.8324,34982.0
2021-05-17 15:35:00,56.91,56.92,56.85,56.89,29321.0,54.8324,54.842,54.7745,54.8131,29321.0
2021-05-17 15:40:00,56.89,56.95,56.82,56.92,68773.0,54.8131,54.8709,54.7456,54.842,68773.0
2021-05-17 15:45:00,56.92,56.95,56.81,56.82,54505.0,54.842,54.8709,54.736,54.7456,54505.0
2021-05-17 15:50:00,56.82,56.88,56.78,56.83,125686.0,54.7456,54.8034,54.7071,54.7553,125686.0
2021-05-17 15:55:00,56.81,56.85,56.74,56.76,181238.0,54.736,54.7745,54.6686,54.6878,181238.0
2021-05-18 09:30:00,57.09,57.23,57.01,57.1,79256.0,55.0058,55.1407,54.9287,55.0154,79256.0
2021-05-18 09:35:00,57.11,57.53,57.01,57.53,64543.0,55.025,55.4297,54.9287,55.4297,64543.0
2021-05-18 09:40:00,57.55,57.69,57.55,57.64,48491.0,55.449,55.5839,55.449,55.5357,48491.0
2021-05-18 09:45:00,57.63,58.03,57.62,57.88,126312.0,55.5261,55.9115,55.5164,55.7669,126312.0
2021-05-18 09:50:00,57.85,57.95,57.78,57.92,35073.0,55.738,55.8344,55.6706,55.8055,35073.0
2021-05-18 09:55:00,57.92,58.05,57.91,57.93,40039.0,55.8055,55.9307,55.7958,55.8151,40039.0
2021-05-18 10:00:00,57.95,57.96,57.61,57.64,50735.0,55.8344,55.844,55.5068,55.5357,50735.0
2021-05-18 10:05:00,57.64,57.82,57.62,57.82,25777.0,55.5357,55.7091,55.5164,55.7091,25777.0
2021-05-18 10:10:00,57.84,58.01,57.83,57.89,40357.0,55.7284,55.8922,55.7188,55.7766,40357.0
2021-05-18 10:15:00,57.85,57.98,57.72,57.75,22136.0,55.738,55.8633,55.6128,55.6417,22136.0
2021-05-18 10:20:00,57.76,57.96,57.7,57.89,25178.0,55.6513,55.844,55.5935,55.7766,25178.0
2021-05-18 10:25:00,57.87,57.97,57.84,57.91,30392.0,55.7573,55.8537,55.7284,55.7958,30392.0
2021-05-18 10:30:00,57.92,57.98,57.78,57.78,29124.0,55.8055,55.8633,55.6706,55.6706,29124.0
2021-05-18 10:35:00,57.8,58.02,57.8,57.86,42989.0,55.6899,55.9018,55.6899,55.7477,42989.0
2021-05-18 10:40:00,57.88,57.89,57.6,57.64,39056.0,55.7669,55.7766,55.4972,55.5357,39056.0
2021-05-18 10:45:00,57.65,57.83,57.62,57.8,45897.0,55.5453,55.7188,55.5164,55.6899,45897.0
2021-05-18 10:50:00,57.81,57.83,57.63,57.63,13600.0,55.6995,55.7188,55.5261,55.5261,13600.0
2021-05-18 10:55:00,57.61,57.69,57.51,57.62,21583.0,55.5068,55.5839,55.4104,55.5164,21583.0
2021-05-18 11:00:00,57.61,57.61,57.42,57.44,46979.0,55.5068,55.5068,55.3237,55.343,46979.0
2021-05-18 11:05:00,57.42,57.55,57.38,57.54,37587.0,55.3237,55.449,55.2852,55.4394,37587.0
2021-05-18 11:10:00,57.54,57.62,57.51,57.57,22710.0,55.4394,55.5164,55.4104,55.4683,22710.0
2021-05-18 11:15:00,57.58,57.74,57.54,57.66,34410.0,55.4779,55.632,55.4394,55.555,34410.0
2021-05-18 11:20:00,57.65,57.66,57.56,57.61,43049.0,55.5453,55.555,55.4586,55.5068,43049.0
2021-05-18 11:25:00,57.61,57.62,57.47,57.51,60064.0,55.5068,55.5164,55.3719,55.4104,60064.0
2021-05-18 11:30:00,57.51,57.6,57.38,57.43,46890.0,55.4104,55.4972,55.2852,55.3334,46890.0
2021-05-18 11:35:00,57.44,57.45,57.3,57.32,99618.0,55.343,55.3526,55.2081,55.2274,99618.0
2021-05-18 11:40:00,57.34,57.39,57.29,57.37,66009.0,55.2467,55.2948,55.1985,55.2756,66009.0
2021-05-18 11:45:00,57.37,57.44,57.29,57.41,28012.0,55.2756,55.343,55.1985,55.3141,28012.0
2021-05-18 11:50:00,57.4,57.42,57.32,57.35,38109.0,55.3045,55.3237,55.2274,55.2563,38109.0
2021-05-18 11:55:00,57.35,57.37,57.28,57.29,14883.0,55.2563,55.2756,55.1888,55.1985,14883.0
2021-05-18 12:00:00,57.29,57.32,57.12,57.15,38989.0,55.1985,55.2274,55.0347,55.0636,38989.0
2021-05-18 12:05:00,57.14,57.18,57.08,57.17,29313.0,55.054,55.0925,54.9961,55.0829,29313.0
2021-05-18 12:10:00,57.17,57.23,57.15,57.19,17816.0,55.0829,55.1407,55.0636,55.1021,17816.0
2021-05-18 12:15:00,57.18,57.19,57.12,57.13,17851.0,55.0925,55.1021,55.0347,55.0443,17851.0
2021-05-18 12:20:00,57.14,57.32,57.09,57.32,109665.0,55.054,55.2274,55.0058,55.2274,109665.0
2021-05-18 12:25:00,57.31,57.35,57.29,57.31,28156.0,55.2177,55.2563,55.1985,55.2177,28156.0
2021-05-18 12:30:00,57.3,57.37,57.25,57.37,37790.0,55.2081,55.2756,55.1599,55.2756,37790.0
2021-05-18 12:35:00,57.38,57.49,57.33,57.47,26216.0,55.2852,55.3912,55.237,55.3719,26216.0
2021-05-18 12:40:00,57.47,57.5,57.44,57.45,22993.0,55.3719,55.4008,55.343,55.3526,22993.0
2021-05-18 12:45:00,57.45,57.47,57.41,57.43,26534.0,55.3526,55.3719,55.3141,55.3334,26534.0
2021-05-18 12:50:00,57.44,57.53,57.42,57.52,12410.0,55.343,55.4297,55.3237,55.4201,12410.0
2021-05-18 12:55:00,57.52,57.63,57.5,57.53,35863.0,55.4201,55.5261,55.4008,55.4297,35863.0
2021-05-18 13:00:00,57.52,57.57,57.51,57.56,15527.0,55.4201,55.4683,55.4104,55.4586,15527.0
2021-05-18 13:05:00,57.56,57.57,57.45,57.47,8177.0,55.4586,55.4683,55.3526,55.3719,8177.0
2021-05-18 13:10:00,57.47,57.47,57.39,57.41,8991.0,55.3719,55.3719,55.2948,55.3141,8991.0
2021-05-18 13:15:00,57.41,57.44,57.4,57.43,17996.0,55.3141,55.343,55.3045,55.3334,17996.0
2021-05-18 13:20:00,57.43,57.51,57.4,57.5,18427.0,55.3334,55.4104,55.3045,55.4008,18427.0
2021-05-18 13:25:00,57.49,57.53,57.49,57.51,7426.0,55.3912,55.4297,55.3912,55.4104,7426.0
2021-05-18 13:30:00,57.51,57.51,57.42,57.44,11296.0,55.4104,55.4104,55.3237,55.343,11296.0
2021-05-18 13:35:00,57.43,57.45,57.36,57.37,10619.0,55.3334,55.3526,55.2659,55.2756,10619.0
2021-05-18 13:40:00,57.37,57.39,57.32,57.35,10619.0,55.2756,55.2948,55.2274,55.2563,10619.0
2021-05-18 13:45:00,57.36,57.37,57.26,57.28,9001.0,55.2659,55.2756,55.1696,55.1888,9001.0
2021-05-18 13:50:00,57.29,57.3,57.22,57.24,21029.0,55.1985,55.2081,55.131,55.1503,21029.0
2021-05-18 13:55:00,57.25,57.25,57.18,57.18,23042.0,55.1599,55.1599,55.0925,55.0925,23042.0
2021-05-18 14:00:00,57.18,57.21,57.11,57.13,12842.0,55.0925,55.1214,55.025,55.0443,12842.0
2021-05-18 14:05:00,57.14,57.2,57.13,57.16,25631.0,55.054,55.1118,55.0443,55.0732,25631.0
2021-05-18 14:10:00,57.14,57.19,57.14,57.16,10764.0,55.054,55.1021,55.054,55.0732,10764.0
2021-05-18 14:15:00,57.17,57.2,57.13,57.14,20534.0,55.0829,55.1118,55.0443,55.054,20534.0
2021-05-18 14:20:00,57.13,57.14,57.07,57.07,13354.0,55.0443,55.054,54.9865,54.9865,13354.0
2021-05-18 14:25:00,57.07,57.09,57.01,57.05,17136.0,54.9865,55.0058,54.9287,54.9672,17136.0
2021-05-18 14:30:00,57.04,57.09,56.97,56.98,33756.0,54.9576,55.0058,54.8902,54.8998,33756.0
2021-05-18 14:35:00,56.96,57.01,56.9,56.92,25333.0,54.8805,54.9287,54.8227,54.842,25333.0
2021-05-18 14:40:00,56.91,56.93,56.81,56.87,24947.0,54.8324,54.8516,54.736,54.7938,24947.0
2021-05-18 14:45:00,56.87,56.91,56.83,56.86,15081.0,54.7938,54.8324,54.7553,54.7842,15081.0
2021-05-18 14:50:00,56.87,56.95,56.84,56.93,16115.0,54.7938,54.8709,54.7649,54.8516,16115.0
2021-05-18 14:55:00,56.92,57.0,56.86,57.0,25486.0,54.842,54.9191,54.7842,54.9191,25486.0
2021-05-18 15:00:00,56.98,57.01,56.94,57.0,11658.0,54.8998,54.9287,54.8613,54.9191,11658.0
2021-05-18 15:05:00,57.01,57.03,56.99,57.02,13672.0,54.9287,54.948,54.9094,54.9383,13672.0
2021-05-18 15:10:00,57.02,57.05,56.9,56.91,13555.0,54.9383,54.9672,54.8227,54.8324,13555.0
2021-05-18 15:15:00,56.92,56.98,56.9,56.97,14738.0,54.842,54.8998,54.8227,54.8902,14738.0
2021-05-18 15:20:00,56.98,57.05,56.93,57.04,19480.0,54.8998,54.9672,54.8516,54.9576,19480.0
2021-05-18 15:25:00,57.05,57.09,57.04,57.08,17287.0,54.9672,55.0058,54.9576,54.9961,17287.0
2021-05-18 15:30:00,57.08,57.16,57.05,57.16,29566.0,54.9961,55.0732,54.9672,55.0732,29566.0
2021-05-18 15:35:00,57.14,57.19,57.06,57.11,40614.0,55.054,55.1021,54.9769,55.025,40614.0
2021-05-18 15:40:00,57.12,57.19,57.1,57.16,32312.0,55.0347,55.1021,55.0154,55.0732,32312.0
2021-05-18 15:45:00,57.15,57.16,56.91,56.92,61248.0,55.0636,55.0732,54.8324,54.842,61248.0
2021-05-18 15:50:00,56.93,56.93,56.77,56.79,79775.0,54.8516,54.8516,54.6975,54.7167,79775.0
2021-05-18 15:55:00,56.8,56.81,56.68,56.71,171858.0,54.7264,54.736,54.6107,54.6397,171858.0
2021-05-19 09:30:00,55.49,55.87,55.29,55.87,104686.0,53.4642,53.8303,53.2715,53.8303,104686.0
2021-05-19 09:35:00,55.86,55.86,55.45,55.52,37570.0,53.8207,53.8207,53.4257,53.4931,37570.0
2021-05-19 09:40:00,55.52,55.68,55.35,55.57,46959.0,53.4931,53.6473,53.3293,53.5413,46959.0
2021-05-19 09:45:00,55.6,55.8,55.6,55.71,71367.0,53.5702,53.7629,53.5702,53.6762,71367.0
2021-05-19 09:50:00,55.73,55.88,55.66,55.73,39526.0,53.6954,53.84,53.628,53.6954,39526.0
2021-05-19 09:55:00,55.7,55.99,55.66,55.96,48434.0,53.6665,53.9459,53.628,53.917,48434.0
2021-05-19 10:00:00,55.96,56.02,55.51,55.51,43319.0,53.917,53.9748,53.4835,53.4835,43319.0
2021-05-19 10:05:00,55.51,55.59,55.46,55.53,44402.0,53.4835,53.5605,53.4353,53.5027,44402.0
2021-05-19 10:10:00,55.53,55.69,55.44,55.69,34991.0,53.5027,53.6569,53.416,53.6569,34991.0
2021-05-19 10:15:00,55.68,55.88,55.52,55.88,26667.0,53.6473,53.84,53.4931,53.84,26667.0
2021-05-19 10:20:00,55.88,55.95,55.78,55.88,28042.0,53.84,53.9074,53.7436,53.84,28042.0
2021-05-19 10:25:00,55.87,56.1,55.87,56.06,28144.0,53.8303,54.0519,53.8303,54.0134,28144.0
2021-05-19 10:30:00,56.06,56.07,55.81,55.83,21703.0,54.0134,54.023,53.7725,53.7918,21703.0
2021-05-19 10:35:00,55.81,55.9,55.69,55.71,14845.0,53.7725,53.8592,53.6569,53.6762,14845.0
2021-05-19 10:40:00,55.66,55.9,55.63,55.89,22511.0,53.628,53.8592,53.5991,53.8496,22511.0
2021-05-19 10:45:00,55.89,55.97,55.83,55.88,17405.0,53.8496,53.9267,53.7918,53.84,17405.0
2021-05-19 10:50:00,55.87,56.09,55.86,56.07,22331.0,53.8303,54.0423,53.8207,54.023,22331.0
2021-05-19 10:55:00,56.09,56.1,56.01,56.01,17175.0,54.0423,54.0519,53.9652,53.9652,17175.0
2021-05-19 11:00:00,56.01,56.03,55.68,55.71,51863.0,53.9652,53.9845,53.6473,53.6762,51863.0
2021-05-19 11:05:00,55.72,55.94,55.69,55.94,39353.0,53.6858,53.8978,53.6569,53.8978,39353.0
2021-05-19 11:10:00,55.93,56.03,55.93,56.0,29319.0,53.8881,53.9845,53.8881,53.9556,29319.0
2021-05-19 11:15:00,56.01,56.05,55.87,55.87,19959.0,53.9652,54.0037,53.8303,53.8303,19959.0
2021-05-19 11:20:00,55.88,56.07,55.88,56.02,29046.0,53.84,54.023,53.84,53.9748,29046.0
2021-05-19 11:25:00,56.0,56.03,55.95,55.98,23499.0,53.9556,53.9845,53.9074,53.9363,23499.0
2021-05-19 11:30:00,56.0,56.04,55.91,55.93,21342.0,53.9556,53.9941,53.8689,53.8881,21342.0
2021-05-19 11:35:00,55.93,56.04,55.9,56.01,43906.0,53.8881,53.9941,53.8592,53.9652,43906.0
2021-05-19 11:40:00,56.01,56.04,55.98,56.0,21765.0,53.9652,53.9941,53.9363,53.9556,21765.0
2021-05-19 11:45:00,56.02,56.11,55.98,56.08,39736.0,53.9748,54.0616,53.9363,54.0327,39736.0
2021-05-19 11:50:00,56.08,56.09,55.96,55.98,13385.0,54.0327,54.0423,53.917,53.9363,13385.0
2021-05-19 11:55:00,55.99,56.09,55.97,56.05,16529.0,53.9459,54.0423,53.9267,54.0037,16529.0
2021-05-19 12:00:00,56.02,56.02,55.91,55.92,13833.0,53.9748,53.9748,53.8689,53.8785,13833.0
2021-05-19 12:05:00,55.93,55.99,55.91,55.97,9010.0,53.8881,53.9459,53.8689,53.9267,9010.0
2021-05-19 12:10:00,55.98,56.0,55.94,55.99,15239.0,53.9363,53.9556,53.8978,53.9459,15239.0
2021-05-19 12:15:00,55.99,56.11,55.98,56.09,16926.0,53.9459,54.0616,53.9363,54.0423,16926.0
2021-05-19 12:20:00,56.09,56.13,56.03,56.1,17191.0,54.0423,54.0808,53.9845,54.0519,17191.0
2021-05-19 12:25:00,56.09,56.09,55.99,56.08,34084.0,54.0423,54.0423,53.9459,54.0327,34084.0
2021-05-19 12:30:00,56.08,56.08,55.96,56.02,34906.0,54.0327,54.0327,53.917,53.9748,34906.0
2021-05-19 12:35:00,56.02,56.15,55.99,56.11,23224.0,53.9748,54.1001,53.9459,54.0616,23224.0
2021-05-19 12:40:00,56.11,56.17,56.06,56.07,11659.0,54.0616,54.1194,54.0134,54.023,11659.0
2021-05-19 12:45:00,56.08,56.14,56.07,56.12,8468.0,54.0327,54.0905,54.023,54.0712,8468.0
2021-05-19 12:50:00,56.12,56.13,56.0,56.04,14746.0,54.0712,54.0808,53.9556,53.9941,14746.0
2021-05-19 12:55:00,56.04,56.1,56.03,56.06,8496.0,53.9941,54.0519,53.9845,54.0134,8496.0
2021-05-19 13:00:00,56.06,56.11,56.05,56.1,5950.0,54.0134,54.0616,54.0037,54.0519,5950.0
2021-05-19 13:05:00,56.12,56.2,56.11,56.11,10987.0,54.0712,54.1483,54.0616,54.0616,10987.0
2021-05-19 13:10:00,56.13,56.18,56.1,56.15,19107.0,54.0808,54.129,54.0519,54.1001,19107.0
2021-05-19 13:15:00,56.13,56.18,56.13,56.15,9323.0,54.0808,54.129,54.0808,54.1001,9323.0
2021-05-19 13:20:00,56.15,56.16,55.99,55.99,35243.0,54.1001,54.1097,53.9459,53.9459,35243.0
2021-05-19 13:25:00,55.93,55.98,55.92,55.96,12297.0,53.8881,53.9363,53.8785,53.917,12297.0
2021-05-19 13:30:00,55.93,55.96,55.9,55.92,9125.0,53.8881,53.917,53.8592,53.8785,9125.0
2021-05-19 13:35:00,55.93,55.95,55.84,55.93,17778.0,53.8881,53.9074,53.8014,53.8881,17778.0
2021-05-19 13:40:00,55.91,55.91,55.82,55.84,10541.0,53.8689,53.8689,53.7821,53.8014,10541.0
2021-05-19 13:45:00,55.82,55.94,55.82,55.93,8133.0,53.7821,53.8978,53.7821,53.8881,8133.0
2021-05-19 13:50:00,55.94,56.02,55.92,56.01,16629.0,53.8978,53.9748,53.8785,53.9652,16629.0
2021-05-19 13:55:00,56.0,56.05,56.0,56.0,14766.0,53.9556,54.0037,53.9556,53.9556,14766.0
2021-05-19 14:00:00,55.98,56.1,55.75,55.77,14043.0,53.9363,54.0519,53.7147,53.734,14043.0
2021-05-19 14:05:00,55.77,55.84,55.64,55.81,16148.0,53.734,53.8014,53.6087,53.7725,16148.0
2021-05-19 14:10:00,55.81,55.83,55.69,55.75,10994.0,53.7725,53.7918,53.6569,53.7147,10994.0
2021-05-19 14:15:00,55.71,55.71,55.62,55.7,32287.0,53.6762,53.6762,53.5894,53.6665,32287.0
2021-05-19 14:20:00,55.71,56.17,55.71,56.1,38537.0,53.6762,54.1194,53.6762,54.0519,38537.0
2021-05-19 14:25:00,56.07,56.09,55.97,56.0,16099.0,54.023,54.0423,53.9267,53.9556,16099.0
2021-05-19 14:30:00,56.01,56.11,55.9,55.92,25773.0,53.9652,54.0616,53.8592,53.8785,25773.0
2021-05-19 14:35:00,55.91,55.97,55.74,55.76,19066.0,53.8689,53.9267,53.7051,53.7243,19066.0
2021-05-19 14:40:00,55.78,55.82,55.73,55.77,18357.0,53.7436,53.7821,53.6954,53.734,18357.0
2021-05-19 14:45:00,55.78,55.8,55.67,55.7,35174.0,53.7436,53.7629,53.6376,53.6665,35174.0
2021-05-19 14:50:00,55.68,55.73,55.66,55.7,20720.0,53.6473,53.6954,53.628,53.6665,20720.0
2021-05-19 14:55:00,55.73,55.84,55.58,55.66,53337.0,53.6954,53.8014,53.5509,53.628,53337.0
2021-05-19 15:00:00,55.66,55.68,55.56,55.62,31829.0,53.628,53.6473,53.5316,53.5894,31829.0
2021-05-19 15:05:00,55.62,55.74,55.59,55.7,38425.0,53.5894,53.7051,53.5605,53.6665,38425.0
2021-05-19 15:10:00,55.69,55.87,55.69,55.8,36966.0,53.6569,53.8303,53.6569,53.7629,36966.0
2021-05-19 15:15:00,55.79,55.95,55.78,55.93,21047.0,53.7532,53.9074,53.7436,53.8881,21047.0
2021-05-19 15:20:00,55.92,56.08,55.89,56.04,40112.0,53.8785,54.0327,53.8496,53.9941,40112.0
2021-05-19 15:25:00,56.04,56.12,55.96,56.09,56220.0,53.9941,54.0712,53.917,54.0423,56220.0
2021-05-19 15:30:00,56.1,56.11,55.95,56.01,56906.0,54.0519,54.0616,53.9074,53.9652,56906.0
2021-05-19 15:35:00,56.0,56.02,55.92,55.99,35768.0,53.9556,53.9748,53.8785,53.9459,35768.0
2021-05-19 15:40:00,55.98,56.02,55.93,55.95,43641.0,53.9363,53.9748,53.8881,53.9074,43641.0
2021-05-19 15:45:00,55.95,56.0,55.84,55.89,54830.0,53.9074,53.9556,53.8014,53.8496,54830.0
2021-05-19 15:50:00,55.89,56.06,55.86,56.03,97537.0,53.8496,54.0134,53.8207,53.9845,97537.0
2021-05-19 15:55:00,56.03,56.14,56.02,56.14,154694.0,53.9845,54.0905,53.9748,54.0905,154694.0
2021-05-20 09:30:00,56.47,56.53,56.15,56.47,194968.0,54.4084,54.4662,54.1001,54.4084,194968.0
2021-05-20 09:35:00,56.47,56.58,56.26,56.52,194348.0,54.4084,54.5144,54.2061,54.4566,194348.0
2021-05-20 09:40:00,56.53,56.95,56.45,56.63,860476.0,54.4662,54.8709,54.3891,54.5626,860476.0
2021-05-20 09:45:00,56.63,56.8,56.55,56.67,26076.0,54.5626,54.7264,54.4855,54.6011,26076.0
2021-05-20 09:50:00,56.69,56.91,56.67,56.79,37400.0,54.6204,54.8324,54.6011,54.7167,37400.0
2021-05-20 09:55:00,56.8,56.86,56.68,56.79,26038.0,54.7264,54.7842,54.6107,54.7167,26038.0
2021-05-20 10:00:00,56.8,56.98,56.69,56.96,37122.0,54.7264,54.8998,54.6204,54.8805,37122.0
2021-05-20 10:05:00,56.94,57.07,56.92,57.01,63692.0,54.8613,54.9865,54.842,54.9287,63692.0
2021-05-20 10:10:00,57.02,57.12,56.97,56.98,80085.0,54.9383,55.0347,54.8902,54.8998,80085.0
2021-05-20 10:15:00,56.98,57.06,56.96,57.03,60444.0,54.8998,54.9769,54.8805,54.948,60444.0
2021-05-20 10:20:00,57.01,57.01,56.82,56.83,42847.0,54.9287,54.9287,54.7456,54.7553,42847.0
2021-05-20 10:25:00,56.84,56.93,56.78,56.93,29111.0,54.7649,54.8516,54.7071,54.8516,29111.0
2021-05-20 10:30:00,56.96,56.96,56.86,56.93,18972.0,54.8805,54.8805,54.7842,54.8516,18972.0
2021-05-20 10:35:00,56.93,56.95,56.8,56.81,59268.0,54.8516,54.8709,54.7264,54.736,59268.0
2021-05-20 10:40:00,56.81,57.02,56.79,56.99,34422.0,54.736,54.9383,54.7167,54.9094,34422.0
2021-05-20 10:45:00,57.02,57.04,56.94,56.96,20027.0,54.9383,54.9576,54.8613,54.8805,20027.0
2021-05-20 10:50:00,56.96,56.98,56.86,56.88,40428.0,54.8805,54.8998,54.7842,54.8034,40428.0
2021-05-20 10:55:00,56.88,57.01,56.88,56.9,34360.0,54.8034,54.9287,54.8034,54.8227,34360.0
2021-05-20 11:00:00,56.93,57.05,56.91,56.96,42988.0,54.8516,54.9672,54.8324,54.8805,42988.0
2021-05-20 11:05:00,56.94,57.02,56.93,57.01,22833.0,54.8613,54.9383,54.8516,54.9287,22833.0
2021-05-20 11:10:00,57.0,57.15,56.99,57.14,36485.0,54.9191,55.0636,54.9094,55.054,36485.0
2021-05-20 11:15:00,57.13,57.27,57.13,57.25,27795.0,55.0443,55.1792,55.0443,55.1599,27795.0
2021-05-20 11:20:00,57.25,57.31,57.18,57.24,38407.0,55.1599,55.2177,55.0925,55.1503,38407.0
2021-05-20 11:25:00,57.25,57.37,57.22,57.37,31551.0,55.1599,55.2756,55.131,55.2756,31551.0
2021-05-20 11:30:00,57.36,57.43,57.31,57.37,47579.0,55.2659,55.3334,55.2177,55.2756,47579.0
2021-05-20 11:35:00,57.38,57.5,57.37,57.46,51722.0,55.2852,55.4008,55.2756,55.3623,51722.0
2021-05-20 11:40:00,57.48,57.51,57.4,57.46,55684.0,55.3815,55.4104,55.3045,55.3623,55684.0
2021-05-20 11:45:00,57.45,57.48,57.37,57.46,33003.0,55.3526,55.3815,55.2756,55.3623,33003.0
2021-05-20 11:50:00,57.48,57.56,57.45,57.49,45910.0,55.3815,55.4586,55.3526,55.3912,45910.0
2021-05-20 11:55:00,57.48,57.54,57.39,57.44,23884.0,55.3815,55.4394,55.2948,55.343,23884.0
2021-05-20 12:00:00,57.43,57.47,57.36,57.39,35735.0,55.3334,55.3719,55.2659,55.2948,35735.0
2021-05-20 12:05:00,57.4,57.51,57.39,57.51,24569.0,55.3045,55.4104,55.2948,55.4104,24569.0
2021-05-20 12:10:00,57.5,57.55,57.35,57.37,29334.0,55.4008,55.449,55.2563,55.2756,29334.0
2021-05-20 12:15:00,57.39,57.41,57.32,57.37,18992.0,55.2948,55.3141,55.2274,55.2756,18992.0
2021-05-20 12:20:00,57.38,57.43,57.24,57.26,20863.0,55.2852,55.3334,55.1503,55.1696,20863.0
2021-05-20 12:25:00,57.26,57.3,57.22,57.26,24949.0,55.1696,55.2081,55.131,55.1696,24949.0
2021-05-20 12:30:00,57.26,57.3,57.22,57.26,19728.0,55.1696,55.2081,55.131,55.1696,19728.0
2021-05-20 12:35:00,57.25,57.25,57.03,57.07,35649.0,55.1599,55.1599,54.948,54.9865,35649.0
2021-05-20 12:40:00,57.04,57.16,57.03,57.04,62976.0,54.9576,55.0732,54.948,54.9576,62976.0
2021-05-20 12:45:00,57.03,57.1,56.95,56.96,35557.0,54.948,55.0154,54.8709,54.8805,35557.0
2021-05-20 12:50:00,56.94,57.0,56.94,56.97,15660.0,54.8613,54.9191,54.8613,54.8902,15660.0
2021-05-20 12:55:00,56.97,56.98,56.91,56.92,29262.0,54.8902,54.8998,54.8324,54.842,29262.0
2021-05-20 13:00:00,56.93,56.94,56.9,56.92,9514.0,54.8516,54.8613,54.8227,54.842,9514.0
2021-05-20 13:05:00,56.93,57.03,56.92,57.0,16378.0,54.8516,54.948,54.842,54.9191,16378.0
2021-05-20 13:10:00,57.01,57.11,57.01,57.08,26637.0,54.9287,55.025,54.9287,54.9961,26637.0
2021-05-20 13:15:00,57.1,57.12,57.06,57.09,18497.0,55.0154,55.0347,54.9769,55.0058,18497.0
2021-05-20 13:20:00,57.1,57.23,57.1,57.18,22665.0,55.0154,55.1407,55.0154,55.0925,22665.0
2021-05-20 13:25:00,57.18,57.2,57.14,57.17,9087.0,55.0925,55.1118,55.054,55.0829,9087.0
2021-05-20 13:30:00,57.2,57.27,57.18,57.25,10122.0,55.1118,55.1792,55.0925,55.1599,10122.0
2021-05-20 13:35:00,57.25,57.36,57.25,57.34,24294.0,55.1599,55.2659,55.1599,55.2467,24294.0
2021-05-20 13:40:00,57.33,57.44,57.33,57.36,29572.0,55.237,55.343,55.237,55.2659,29572.0
2021-05-20 13:45:00,57.35,57.37,57.26,57.33,31547.0,55.2563,55.2756,55.1696,55.237,31547.0
2021-05-20 13:50:00,57.34,57.36,57.0,57.07,36832.0,55.2467,55.2659,54.9191,54.9865,36832.0
2021-05-20 13:55:00,57.03,57.12,57.01,57.1,16728.0,54.948,55.0347,54.9287,55.0154,16728.0
2021-05-20 14:00:00,57.1,57.12,57.08,57.11,13651.0,55.0154,55.0347,54.9961,55.025,13651.0
2021-05-20 14:05:00,57.12,57.19,57.11,57.19,16682.0,55.0347,55.1021,55.025,55.1021,16682.0
2021-05-20 14:10:00,57.21,57.21,57.11,57.14,15471.0,55.1214,55.1214,55.025,55.054,15471.0
2021-05-20 14:15:00,57.14,57.21,57.08,57.19,10773.0,55.054,55.1214,54.9961,55.1021,10773.0
2021-05-20 14:20:00,57.18,57.29,57.15,57.26,20025.0,55.0925,55.1985,55.0636,55.1696,20025.0
2021-05-20 14:25:00,57.22,57.31,57.16,57.31,69013.0,55.131,55.2177,55.0732,55.2177,69013.0
2021-05-20 14:30:00,57.31,57.33,57.23,57.3,52852.0,55.2177,55.237,55.1407,55.2081,52852.0
2021-05-20 14:35:00,57.3,57.36,57.28,57.31,26155.0,55.2081,55.2659,55.1888,55.2177,26155.0
2021-05-20 14:40:00,57.31,57.34,57.29,57.3,18199.0,55.2177,55.2467,55.1985,55.2081,18199.0
2021-05-20 14:45:00,57.32,57.39,57.32,57.38,21292.0,55.2274,55.2948,55.2274,55.2852,21292.0
2021-05-20 14:50:00,57.37,57.41,57.36,57.41,19788.0,55.2756,55.3141,55.2659,55.3141,19788.0
2021-05-20 14:55:00,57.4,57.52,57.38,57.44,63144.0,55.3045,55.4201,55.2852,55.343,63144.0
2021-05-20 15:00:00,57.45,57.56,57.41,57.56,33337.0,55.3526,55.4586,55.3141,55.4586,33337.0
2021-05-20 15:05:00,57.57,57.62,57.55,57.62,38914.0,55.4683,55.5164,55.449,55.5164,38914.0
2021-05-20 15:10:00,57.62,57.7,57.6,57.62,42814.0,55.5164,55.5935,55.4972,55.5164,42814.0
2021-05-20 15:15:00,57.62,57.66,57.59,57.61,32312.0,55.5164,55.555,55.4875,55.5068,32312.0
2021-05-20 15:20:00,57.61,57.66,57.52,57.61,71428.0,55.5068,55.555,55.4201,55.5068,71428.0
2021-05-20 15:25:00,57.61,57.66,57.59,57.61,27005.0,55.5068,55.555,55.4875,55.5068,27005.0
2021-05-20 15:30:00,57.61,57.63,57.53,57.58,56091.0,55.5068,55.5261,55.4297,55.4779,56091.0
2021-05-20 15:35:00,57.58,57.67,57.53,57.63,77363.0,55.4779,55.5646,55.4297,55.5261,77363.0
2021-05-20 15:40:00,57.63,57.68,57.59,57.68,111942.0,55.5261,55.5742,55.4875,55.5742,111942.0
2021-05-20 15:45:00,57.68,57.74,57.6,57.6,139926.0,55.5742,55.632,55.4972,55.4972,139926.0
2021-05-20 15:50:00,57.6,57.75,57.58,57.72,218682.0,55.4972,55.6417,55.4779,55.6128,218682.0
2021-05-20 15:55:00,57.72,57.82,57.63,57.76,618474.0,55.6128,55.7091,55.5261,55.6513,618474.0
2021-05-21 09:30:00,58.3,58.49,58.04,58.07,210337.0,56.1716,56.3547,55.9211,55.95,210337.0
2021-05-21 09:35:00,58.07,58.29,57.97,58.17,58580.0,55.95,56.162,55.8537,56.0464,58580.0
2021-05-21 09:40:00,58.18,58.4,58.18,58.29,42612.0,56.056,56.268,56.056,56.162,42612.0
2021-05-21 09:45:00,58.29,58.57,58.29,58.47,66181.0,56.162,56.4317,56.162,56.3354,66181.0
2021-05-21 09:50:00,58.47,58.67,58.4,58.52,102296.0,56.3354,56.5281,56.268,56.3836,102296.0
2021-05-21 09:55:00,58.52,58.63,58.42,58.51,53485.0,56.3836,56.4896,56.2872,56.3739,53485.0
2021-05-21 10:00:00,58.5,58.5,58.29,58.35,55565.0,56.3643,56.3643,56.162,56.2198,55565.0
2021-05-21 10:05:00,58.38,58.45,58.09,58.17,47353.0,56.2487,56.3161,55.9693,56.0464,47353.0
2021-05-21 10:10:00,58.17,58.2,57.97,58.01,47129.0,56.0464,56.0753,55.8537,55.8922,47129.0
2021-05-21 10:15:00,57.99,58.02,57.87,58.0,46838.0,55.8729,55.9018,55.7573,55.8826,46838.0
2021-05-21 10:20:00,58.01,58.17,57.97,58.1,38060.0,55.8922,56.0464,55.8537,55.9789,38060.0
2021-05-21 10:25:00,58.1,58.16,58.05,58.13,39450.0,55.9789,56.0367,55.9307,56.0078,39450.0
2021-05-21 10:30:00,58.12,58.2,58.11,58.15,19548.0,55.9982,56.0753,55.9885,56.0271,19548.0
2021-05-21 10:35:00,58.15,58.24,58.05,58.09,26163.0,56.0271,56.1138,55.9307,55.9693,26163.0
2021-05-21 10:40:00,58.09,58.09,57.83,57.88,43185.0,55.9693,55.9693,55.7188,55.7669,43185.0
2021-05-21 10:45:00,57.89,58.03,57.82,58.03,35222.0,55.7766,55.9115,55.7091,55.9115,35222.0
2021-05-21 10:50:00,58.02,58.19,58.01,58.09,35182.0,55.9018,56.0656,55.8922,55.9693,35182.0
2021-05-21 10:55:00,58.1,58.28,58.1,58.28,21974.0,55.9789,56.1523,55.9789,56.1523,21974.0
2021-05-21 11:00:00,58.29,58.31,58.19,58.26,30314.0,56.162,56.1812,56.0656,56.1331,30314.0
2021-05-21 11:05:00,58.26,58.27,58.2,58.2,18824.0,56.1331,56.1427,56.0753,56.0753,18824.0
2021-05-21 11:10:00,58.19,58.33,58.18,58.33,21846.0,56.0656,56.2005,56.056,56.2005,21846.0
2021-05-21 11:15:00,58.33,58.4,58.3,58.33,39063.0,56.2005,56.268,56.1716,56.2005,39063.0
2021-05-21 11:20:00,58.34,58.43,58.33,58.39,32035.0,56.2101,56.2969,56.2005,56.2583,32035.0
2021-05-21 11:25:00,58.4,58.42,58.23,58.3,47338.0,56.268,56.2872,56.1042,56.1716,47338.0
2021-05-21 11:30:00,58.3,58.34,58.26,58.26,38961.0,56.1716,56.2101,56.1331,56.1331,38961.0
2021-05-21 11:35:00,58.27,58.27,58.17,58.23,19492.0,56.1427,56.1427,56.0464,56.1042,19492.0
2021-05-21 11:40:00,58.23,58.27,58.19,58.23,13713.0,56.1042,56.1427,56.0656,56.1042,13713.0
2021-05-21 11:45:00,58.23,58.28,58.2,58.21,33021.0,56.1042,56.1523,56.0753,56.0849,33021.0
2021-05-21 11:50:00,58.21,58.25,58.13,58.13,19963.0,56.0849,56.1234,56.0078,56.0078,19963.0
2021-05-21 11:55:00,58.14,58.14,58.01,58.08,13652.0,56.0174,56.0174,55.8922,55.9596,13652.0
2021-05-21 12:00:00,58.08,58.15,58.05,58.11,25184.0,55.9596,56.0271,55.9307,55.9885,25184.0
2021-05-21 12:05:00,58.11,58.2,58.06,58.06,30549.0,55.9885,56.0753,55.9404,55.9404,30549.0
2021-05-21 12:10:00,58.06,58.18,58.06,58.12,14828.0,55.9404,56.056,55.9404,55.9982,14828.0
2021-05-21 12:15:00,58.13,58.15,58.07,58.14,16300.0,56.0078,56.0271,55.95,56.0174,16300.0
2021-05-21 12:20:00,58.11,58.12,58.05,58.07,13226.0,55.9885,55.9982,55.9307,55.95,13226.0
2021-05-21 12:25:00,58.08,58.11,58.0,58.04,20930.0,55.9596,55.9885,55.8826,55.9211,20930.0
2021-05-21 12:30:00,58.03,58.07,58.03,58.06,12884.0,55.9115,55.95,55.9115,55.9404,12884.0
2021-05-21 12:35:00,58.06,58.15,58.04,58.14,21019.0,55.9404,56.0271,55.9211,56.0174,21019.0
2021-05-21 12:40:00,58.15,58.17,58.08,58.13,22703.0,56.0271,56.0464,55.9596,56.0078,22703.0
2021-05-21 12:45:00,58.12,58.14,58.03,58.07,23424.0,55.9982,56.0174,55.9115,55.95,23424.0
2021-05-21 12:50:00,58.07,58.07,57.91,57.95,37432.0,55.95,55.95,55.7958,55.8344,37432.0
2021-05-21 12:55:00,57.94,57.95,57.85,57.92,30705.0,55.8247,55.8344,55.738,55.8055,30705.0
2021-05-21 13:00:00,57.92,57.94,57.85,57.91,24004.0,55.8055,55.8247,55.738,55.7958,24004.0
2021-05-21 13:05:00,57.9,57.94,57.88,57.93,22044.0,55.7862,55.8247,55.7669,55.8151,22044.0
2021-05-21 13:10:00,57.92,57.95,57.85,57.85,18109.0,55.8055,55.8344,55.738,55.738,18109.0
2021-05-21 13:15:00,57.84,57.93,57.83,57.9,16192.0,55.7284,55.8151,55.7188,55.7862,16192.0
2021-05-21 13:20:00,57.9,58.05,57.9,57.96,18746.0,55.7862,55.9307,55.7862,55.844,18746.0
2021-05-21 13:25:00,57.96,58.01,57.96,58.0,22769.0,55.844,55.8922,55.844,55.8826,22769.0
2021-05-21 13:30:00,57.99,58.05,57.99,58.02,21504.0,55.8729,55.9307,55.8729,55.9018,21504.0
2021-05-21 13:35:00,58.02,58.03,57.98,58.01,24594.0,55.9018,55.9115,55.8633,55.8922,24594.0
2021-05-21 13:40:00,58.01,58.03,57.88,57.94,39594.0,55.8922,55.9115,55.7669,55.8247,39594.0
2021-05-21 13:45:00,57.93,58.02,57.91,58.01,19737.0,55.8151,55.9018,55.7958,55.8922,19737.0
2021-05-21 13:50:00,58.0,58.03,57.96,57.98,21474.0,55.8826,55.9115,55.844,55.8633,21474.0
2021-05-21 13:55:00,57.98,57.99,57.87,57.91,25042.0,55.8633,55.8729,55.7573,55.7958,25042.0
2021-05-21 14:00:00,57.91,57.97,57.87,57.95,30004.0,55.7958,55.8537,55.7573,55.8344,30004.0
2021-05-21 14:05:00,57.96,58.0,57.94,57.94,11860.0,55.844,55.8826,55.8247,55.8247,11860.0
2021-05-21 14:10:00,57.93,58.0,57.92,57.98,14576.0,55.8151,55.8826,55.8055,55.8633,14576.0
2021-05-21 14:15:00,57.98,58.06,57.98,58.03,25568.0,55.8633,55.9404,55.8633,55.9115,25568.0
2021-05-21 14:20:00,58.03,58.04,57.98,58.0,24716.0,55.9115,55.9211,55.8633,55.8826,24716.0
2021-05-21 14:25:00,58.01,58.04,57.9,57.94,40800.0,55.8922,55.9211,55.7862,55.8247,40800.0
2021-05-21 14:30:00,57.94,58.02,57.93,57.98,24070.0,55.8247,55.9018,55.8151,55.8633,24070.0
2021-05-21 14:35:00,57.99,58.03,57.91,57.97,34940.0,55.8729,55.9115,55.7958,55.8537,34940.0
2021-05-21 14:40:00,57.96,57.98,57.91,57.95,17025.0,55.844,55.8633,55.7958,55.8344,17025.0
2021-05-21 14:45:00,57.97,58.01,57.95,58.0,14333.0,55.8537,55.8922,55.8344,55.8826,14333.0
2021-05-21 14:50:00,57.99,58.03,57.98,58.0,24239.0,55.8729,55.9115,55.8633,55.8826,24239.0
2021-05-21 14:55:00,58.0,58.02,57.97,57.98,20098.0,55.8826,55.9018,55.8537,55.8633,20098.0
2021-05-21 15:00:00,57.98,57.98,57.89,57.96,34976.0,55.8633,55.8633,55.7766,55.844,34976.0
2021-05-21 15:05:00,57.96,57.99,57.92,57.94,22282.0,55.844,55.8729,55.8055,55.8247,22282.0
2021-05-21 15:10:00,57.93,58.03,57.92,57.98,29199.0,55.8151,55.9115,55.8055,55.8633,29199.0
2021-05-21 15:15:00,57.98,58.07,57.98,58.04,34397.0,55.8633,55.95,55.8633,55.9211,34397.0
2021-05-21 15:20:00,58.04,58.04,57.99,58.04,23100.0,55.9211,55.9211,55.8729,55.9211,23100.0
2021-05-21 15:25:00,58.03,58.04,57.95,57.95,40808.0,55.9115,55.9211,55.8344,55.8344,40808.0
2021-05-21 15:30:00,57.95,57.97,57.89,57.93,44709.0,55.8344,55.8537,55.7766,55.8151,44709.0
2021-05-21 15:35:00,57.93,57.97,57.81,57.83,53537.0,55.8151,55.8537,55.6995,55.7188,53537.0
2021-05-21 15:40:00,57.84,57.86,57.72,57.73,74030.0,55.7284,55.7477,55.6128,55.6224,74030.0
2021-05-21 15:45:00,57.73,57.81,57.68,57.8,92033.0,55.6224,55.6995,55.5742,55.6899,92033.0
2021-05-21 15:50:00,57.82,57.84,57.74,57.79,156619.0,55.7091,55.7284,55.632,55.6802,156619.0
2021-05-21 15:55:00,57.79,57.84,57.68,57.73,250425.0,55.6802,55.7284,55.5742,55.6224,250425.0
2021-05-24 09:30:00,57.94,58.02,57.15,57.3,106211.0,55.8247,55.9018,55.0636,55.2081,106211.0
2021-05-24 09:35:00,57.28,57.72,57.22,57.47,106544.0,55.1888,55.6128,55.131,55.3719,106544.0
2021-05-24 09:40:00,57.44,57.84,57.4,57.72,100556.0,55.343,55.7284,55.3045,55.6128,100556.0
2021-05-24 09:45:00,57.73,57.81,57.61,57.68,73686.0,55.6224,55.6995,55.5068,55.5742,73686.0
2021-05-24 09:50:00,57.68,57.77,57.57,57.6,42328.0,55.5742,55.661,55.4683,55.4972,42328.0
2021-05-24 09:55:00,57.61,57.73,57.56,57.6,52499.0,55.5068,55.6224,55.4586,55.4972,52499.0
2021-05-24 10:00:00,57.59,57.65,57.53,57.55,44764.0,55.4875,55.5453,55.4297,55.449,44764.0
2021-05-24 10:05:00,57.56,57.66,57.51,57.65,39736.0,55.4586,55.555,55.4104,55.5453,39736.0
2021-05-24 10:10:00,57.64,57.74,57.64,57.7,83851.0,55.5357,55.632,55.5357,55.5935,83851.0
2021-05-24 10:15:00,57.7,57.87,57.66,57.67,47867.0,55.5935,55.7573,55.555,55.5646,47867.0
2021-05-24 10:20:00,57.68,57.69,57.58,57.59,44107.0,55.5742,55.5839,55.4779,55.4875,44107.0
2021-05-24 10:25:00,57.6,57.64,57.54,57.59,42107.0,55.4972,55.5357,55.4394,55.4875,42107.0
2021-05-24 10:30:00,57.6,57.75,57.54,57.75,37213.0,55.4972,55.6417,55.4394,55.6417,37213.0
2021-05-24 10:35:00,57.74,57.84,57.71,57.79,29744.0,55.632,55.7284,55.6031,55.6802,29744.0
2021-05-24 10:40:00,57.79,57.83,57.65,57.66,40746.0,55.6802,55.7188,55.5453,55.555,40746.0
2021-05-24 10:45:00,57.64,57.7,57.64,57.67,45529.0,55.5357,55.5935,55.5357,55.5646,45529.0
2021-05-24 10:50:00,57.66,57.68,57.59,57.6,45438.0,55.555,55.5742,55.4875,55.4972,45438.0
2021-05-24 10:55:00,57.59,57.62,57.48,57.52,48196.0,55.4875,55.5164,55.3815,55.4201,48196.0
2021-05-24 11:00:00,57.53,57.66,57.49,57.63,56063.0,55.4297,55.555,55.3912,55.5261,56063.0
2021-05-24 11:05:00,57.62,57.69,57.59,57.68,20279.0,55.5164,55.5839,55.4875,55.5742,20279.0
2021-05-24 11:10:00,57.67,57.71,57.62,57.69,29787.0,55.5646,55.6031,55.5164,55.5839,29787.0
2021-05-24 11:15:00,57.7,57.74,57.68,57.74,34026.0,55.5935,55.632,55.5742,55.632,34026.0
2021-05-24 11:20:00,57.74,57.82,57.71,57.8,30714.0,55.632,55.7091,55.6031,55.6899,30714.0
2021-05-24 11:25:00,57.8,57.87,57.76,57.87,40100.0,55.6899,55.7573,55.6513,55.7573,40100.0
2021-05-24 11:30:00,57.87,57.89,57.8,57.81,20539.0,55.7573,55.7766,55.6899,55.6995,20539.0
2021-05-24 11:35:00,57.82,57.86,57.79,57.84,19658.0,55.7091,55.7477,55.6802,55.7284,19658.0
2021-05-24 11:40:00,57.85,57.89,57.83,57.85,37602.0,55.738,55.7766,55.7188,55.738,37602.0
2021-05-24 11:45:00,57.85,57.85,57.72,57.76,18466.0,55.738,55.738,55.6128,55.6513,18466.0
2021-05-24 11:50:00,57.76,57.78,57.65,57.69,35534.0,55.6513,55.6706,55.5453,55.5839,35534.0
2021-05-24 11:55:00,57.69,57.7,57.58,57.59,26874.0,55.5839,55.5935,55.4779,55.4875,26874.0
2021-05-24 12:00:00,57.59,57.64,57.55,57.63,28757.0,55.4875,55.5357,55.449,55.5261,28757.0
2021-05-24 12:05:00,57.63,57.77,57.62,57.76,25150.0,55.5261,55.661,55.5164,55.6513,25150.0
2021-05-24 12:10:00,57.77,57.78,57.72,57.73,42641.0,55.661,55.6706,55.6128,55.6224,42641.0
2021-05-24 12:15:00,57.73,57.82,57.71,57.75,64679.0,55.6224,55.7091,55.6031,55.6417,64679.0
2021-05-24 12:20:00,57.74,57.85,57.67,57.78,163023.0,55.632,55.738,55.5646,55.6706,163023.0
2021-05-24 12:25:00,57.78,57.79,57.63,57.74,35915.0,55.6706,55.6802,55.5261,55.632,35915.0
2021-05-24 12:30:00,57.74,57.77,57.65,57.66,28963.0,55.632,55.661,55.5453,55.555,28963.0
2021-05-24 12:35:00,57.66,57.67,57.6,57.66,37211.0,55.555,55.5646,55.4972,55.555,37211.0
2021-05-24 12:40:00,57.65,57.68,57.6,57.64,38570.0,55.5453,55.5742,55.4972,55.5357,38570.0
2021-05-24 12:45:00,57.65,57.71,57.64,57.71,22898.0,55.5453,55.6031,55.5357,55.6031,22898.0
2021-05-24 12:50:00,57.71,57.73,57.65,57.66,24660.0,55.6031,55.6224,55.5453,55.555,24660.0
2021-05-24 12:55:00,57.65,57.71,57.6,57.68,39549.0,55.5453,55.6031,55.4972,55.5742,39549.0
2021-05-24 13:00:00,57.68,57.73,57.67,57.7,32120.0,55.5742,55.6224,55.5646,55.5935,32120.0
2021-05-24 13:05:00,57.71,57.71,57.61,57.64,41044.0,55.6031,55.6031,55.5068,55.5357,41044.0
2021-05-24 13:10:00,57.63,57.68,57.62,57.63,20859.0,55.5261,55.5742,55.5164,55.5261,20859.0
2021-05-24 13:15:00,57.63,57.64,57.54,57.61,49706.0,55.5261,55.5357,55.4394,55.5068,49706.0
2021-05-24 13:20:00,57.61,57.71,57.61,57.71,26256.0,55.5068,55.6031,55.5068,55.6031,26256.0
2021-05-24 13:25:00,57.71,57.78,57.68,57.76,40056.0,55.6031,55.6706,55.5742,55.6513,40056.0
2021-05-24 13:30:00,57.77,57.82,57.76,57.78,24318.0,55.661,55.7091,55.6513,55.6706,24318.0
2021-05-24 13:35:00,57.78,57.8,57.75,57.8,14019.0,55.6706,55.6899,55.6417,55.6899,14019.0
2021-05-24 13:40:00,57.79,57.86,57.78,57.86,22873.0,55.6802,55.7477,55.6706,55.7477,22873.0
2021-05-24 13:45:00,57.86,57.9,57.82,57.86,28987.0,55.7477,55.7862,55.7091,55.7477,28987.0
2021-05-24 13:50:00,57.86,57.91,57.84,57.85,21510.0,55.7477,55.7958,55.7284,55.738,21510.0
2021-05-24 13:55:00,57.84,57.92,57.83,57.88,24548.0,55.7284,55.8055,55.7188,55.7669,24548.0
2021-05-24 14:00:00,57.87,57.9,57.85,57.87,35772.0,55.7573,55.7862,55.738,55.7573,35772.0
2021-05-24 14:05:00,57.88,57.94,57.87,57.9,26430.0,55.7669,55.8247,55.7573,55.7862,26430.0
2021-05-24 14:10:00,57.9,57.92,57.85,57.87,38408.0,55.7862,55.8055,55.738,55.7573,38408.0
2021-05-24 14:15:00,57.87,58.0,57.86,57.97,35511.0,55.7573,55.8826,55.7477,55.8537,35511.0
2021-05-24 14:20:00,57.96,57.98,57.89,57.95,16732.0,55.844,55.8633,55.7766,55.8344,16732.0
2021-05-24 14:25:00,57.96,58.0,57.93,57.97,24197.0,55.844,55.8826,55.8151,55.8537,24197.0
2021-05-24 14:30:00,57.97,58.06,57.96,58.05,22082.0,55.8537,55.9404,55.844,55.9307,22082.0
2021-05-24 14:35:00,58.05,58.14,58.03,58.06,59891.0,55.9307,56.0174,55.9115,55.9404,59891.0
2021-05-24 14:40:00,58.06,58.1,58.02,58.05,25097.0,55.9404,55.9789,55.9018,55.9307,25097.0
2021-05-24 14:45:00,58.06,58.12,58.04,58.12,27466.0,55.9404,55.9982,55.9211,55.9982,27466.0
2021-05-24 14:50:00,58.11,58.11,58.01,58.03,23565.0,55.9885,55.9885,55.8922,55.9115,23565.0
2021-05-24 14:55:00,58.03,58.06,58.01,58.01,22514.0,55.9115,55.9404,55.8922,55.8922,22514.0
2021-05-24 15:00:00,58.02,58.05,58.01,58.05,16258.0,55.9018,55.9307,55.8922,55.9307,16258.0
2021-05-24 15:05:00,58.04,58.07,58.02,58.05,25472.0,55.9211,55.95,55.9018,55.9307,25472.0
2021-05-24 15:10:00,58.05,58.1,57.99,57.99,34237.0,55.9307,55.9789,55.8729,55.8729,34237.0
2021-05-24 15:15:00,58.01,58.02,57.81,57.82,82423.0,55.8922,55.9018,55.6995,55.7091,82423.0
2021-05-24 15:20:00,57.82,57.91,57.81,57.89,30238.0,55.7091,55.7958,55.6995,55.7766,30238.0
2021-05-24 15:25:00,57.89,57.91,57.83,57.87,32068.0,55.7766,55.7958,55.7188,55.7573,32068.0
2021-05-24 15:30:00,57.86,58.0,57.85,57.88,68088.0,55.7477,55.8826,55.738,55.7669,68088.0
2021-05-24 15:35:00,57.87,57.91,57.82,57.87,52598.0,55.7573,55.7958,55.7091,55.7573,52598.0
2021-05-24 15:40:00,57.86,57.87,57.8,57.85,52854.0,55.7477,55.7573,55.6899,55.738,52854.0
2021-05-24 15:45:00,57.85,57.86,57.8,57.81,81362.0,55.738,55.7477,55.6899,55.6995,81362.0
2021-05-24 15:50:00,57.8,57.81,57.71,57.75,118875.0,55.6899,55.6995,55.6031,55.6417,118875.0
2021-05-24 15:55:00,57.75,57.79,57.67,57.74,256723.0,55.6417,55.6802,55.5646,55.632,256723.0
2021-05-25 09:30:00,58.09,58.24,57.91,58.0,135797.0,55.9693,56.1138,55.7958,55.8826,135797.0
2021-05-25 09:35:00,58.01,58.25,57.92,58.06,72852.0,55.8922,56.1234,55.8055,55.9404,72852.0
2021-05-25 09:40:00,58.07,58.18,57.94,58.18,102172.0,55.95,56.056,55.8247,56.056,102172.0
2021-05-25 09:45:00,58.19,58.24,57.87,57.93,103159.0,56.0656,56.1138,55.7573,55.8151,103159.0
2021-05-25 09:50:00,57.93,57.94,57.76,57.77,60197.0,55.8151,55.8247,55.6513,55.661,60197.0
2021-05-25 09:55:00,57.77,57.93,57.66,57.67,63496.0,55.661,55.8151,55.555,55.5646,63496.0
2021-05-25 10:00:00,57.67,57.7,57.45,57.48,50091.0,55.5646,55.5935,55.3526,55.3815,50091.0
2021-05-25 10:05:00,57.47,57.77,57.41,57.77,45911.0,55.3719,55.661,55.3141,55.661,45911.0
2021-05-25 10:10:00,57.77,57.8,57.61,57.66,24569.0,55.661,55.6899,55.5068,55.555,24569.0
2021-05-25 10:15:00,57.66,57.74,57.59,57.71,47540.0,55.555,55.632,55.4875,55.6031,47540.0
2021-05-25 10:20:00,57.71,57.77,57.54,57.6,27974.0,55.6031,55.661,55.4394,55.4972,27974.0
2021-05-25 10:25:00,57.57,57.57,57.49,57.52,16845.0,55.4683,55.4683,55.3912,55.4201,16845.0
2021-05-25 10:30:00,57.52,57.57,57.32,57.34,88751.0,55.4201,55.4683,55.2274,55.2467,88751.0
2021-05-25 10:35:00,57.33,57.47,57.32,57.38,77545.0,55.237,55.3719,55.2274,55.2852,77545.0
2021-05-25 10:40:00,57.38,57.48,57.38,57.46,38476.0,55.2852,55.3815,55.2852,55.3623,38476.0
2021-05-25 10:45:00,57.49,57.57,57.44,57.48,33832.0,55.3912,55.4683,55.343,55.3815,33832.0
2021-05-25 10:50:00,57.47,57.49,57.38,57.39,22568.0,55.3719,55.3912,55.2852,55.2948,22568.0
2021-05-25 10:55:00,57.4,57.47,57.36,57.44,78862.0,55.3045,55.3719,55.2659,55.343,78862.0
2021-05-25 11:00:00,57.43,57.43,57.16,57.2,54375.0,55.3334,55.3334,55.0732,55.1118,54375.0
2021-05-25 11:05:00,57.21,57.23,57.13,57.16,55046.0,55.1214,55.1407,55.0443,55.0732,55046.0
2021-05-25 11:10:00,57.16,57.28,57.16,57.27,44508.0,55.0732,55.1888,55.0732,55.1792,44508.0
2021-05-25 11:15:00,57.27,57.29,57.16,57.22,55259.0,55.1792,55.1985,55.0732,55.131,55259.0
2021-05-25 11:20:00,57.21,57.24,57.18,57.23,71840.0,55.1214,55.1503,55.0925,55.1407,71840.0
2021-05-25 11:25:00,57.23,57.24,57.15,57.22,141052.0,55.1407,55.1503,55.0636,55.131,141052.0
2021-05-25 11:30:00,57.23,57.31,57.22,57.3,32441.0,55.1407,55.2177,55.131,55.2081,32441.0
2021-05-25 11:35:00,57.3,57.41,57.3,57.39,39936.0,55.2081,55.3141,55.2081,55.2948,39936.0
2021-05-25 11:40:00,57.39,57.47,57.34,57.46,17773.0,55.2948,55.3719,55.2467,55.3623,17773.0
2021-05-25 11:45:00,57.47,57.52,57.41,57.45,34832.0,55.3719,55.4201,55.3141,55.3526,34832.0
2021-05-25 11:50:00,57.46,57.46,57.4,57.42,15809.0,55.3623,55.3623,55.3045,55.3237,15809.0
2021-05-25 11:55:00,57.43,57.57,57.4,57.57,28037.0,55.3334,55.4683,55.3045,55.4683,28037.0
2021-05-25 12:00:00,57.57,57.62,57.49,57.54,24134.0,55.4683,55.5164,55.3912,55.4394,24134.0
2021-05-25 12:05:00,57.54,57.57,57.5,57.57,22860.0,55.4394,55.4683,55.4008,55.4683,22860.0
2021-05-25 12:10:00,57.58,57.63,57.53,57.58,48509.0,55.4779,55.5261,55.4297,55.4779,48509.0
2021-05-25 12:15:00,57.58,57.66,57.55,57.66,33963.0,55.4779,55.555,55.449,55.555,33963.0
2021-05-25 12:20:00,57.68,57.72,57.67,57.68,9605.0,55.5742,55.6128,55.5646,55.5742,9605.0
2021-05-25 12:25:00,57.69,57.72,57.65,57.7,31108.0,55.5839,55.6128,55.5453,55.5935,31108.0
2021-05-25 12:30:00,57.7,57.78,57.69,57.75,100827.0,55.5935,55.6706,55.5839,55.6417,100827.0
2021-05-25 12:35:00,57.77,57.82,57.76,57.8,21535.0,55.661,55.7091,55.6513,55.6899,21535.0
2021-05-25 12:40:00,57.8,57.9,57.79,57.9,78040.0,55.6899,55.7862,55.6802,55.7862,78040.0
2021-05-25 12:45:00,57.9,57.91,57.85,57.87,22330.0,55.7862,55.7958,55.738,55.7573,22330.0
2021-05-25 12:50:00,57.88,57.92,57.86,57.89,13602.0,55.7669,55.8055,55.7477,55.7766,13602.0
2021-05-25 12:55:00,57.88,57.91,57.86,57.88,10051.0,55.7669,55.7958,55.7477,55.7669,10051.0
2021-05-25 13:00:00,57.88,57.92,57.82,57.88,37758.0,55.7669,55.8055,55.7091,55.7669,37758.0
2021-05-25 13:05:00,57.88,57.95,57.85,57.95,19633.0,55.7669,55.8344,55.738,55.8344,19633.0
2021-05-25 13:10:00,57.97,58.06,57.95,58.05,31165.0,55.8537,55.9404,55.8344,55.9307,31165.0
2021-05-25 13:15:00,58.06,58.1,58.05,58.09,17254.0,55.9404,55.9789,55.9307,55.9693,17254.0
2021-05-25 13:20:00,58.09,58.1,58.06,58.07,14652.0,55.9693,55.9789,55.9404,55.95,14652.0
2021-05-25 13:25:00,58.07,58.08,57.98,58.04,11534.0,55.95,55.9596,55.8633,55.9211,11534.0
2021-05-25 13:30:00,58.03,58.05,58.0,58.01,10648.0,55.9115,55.9307,55.8826,55.8922,10648.0
2021-05-25 13:35:00,58.01,58.08,58.0,58.06,9358.0,55.8922,55.9596,55.8826,55.9404,9358.0
2021-05-25 13:40:00,58.04,58.04,57.91,57.93,20940.0,55.9211,55.9211,55.7958,55.8151,20940.0
2021-05-25 13:45:00,57.92,57.96,57.89,57.91,11166.0,55.8055,55.844,55.7766,55.7958,11166.0
2021-05-25 13:50:00,57.9,57.92,57.87,57.89,29655.0,55.7862,55.8055,55.7573,55.7766,29655.0
2021-05-25 13:55:00,57.89,57.93,57.85,57.87,36857.0,55.7766,55.8151,55.738,55.7573,36857.0
2021-05-25 14:00:00,57.88,57.9,57.71,57.77,30956.0,55.7669,55.7862,55.6031,55.661,30956.0
2021-05-25 14:05:00,57.77,57.85,57.77,57.82,11941.0,55.661,55.738,55.661,55.7091,11941.0
2021-05-25 14:10:00,57.81,57.82,57.74,57.77,27796.0,55.6995,55.7091,55.632,55.661,27796.0
2021-05-25 14:15:00,57.77,57.78,57.72,57.73,14747.0,55.661,55.6706,55.6128,55.6224,14747.0
2021-05-25 14:20:00,57.73,57.76,57.71,57.74,25592.0,55.6224,55.6513,55.6031,55.632,25592.0
2021-05-25 14:25:00,57.75,57.79,57.72,57.74,13192.0,55.6417,55.6802,55.6128,55.632,13192.0
2021-05-25 14:30:00,57.73,57.8,57.72,57.78,29777.0,55.6224,55.6899,55.6128,55.6706,29777.0
2021-05-25 14:35:00,57.78,57.85,57.77,57.84,20708.0,55.6706,55.738,55.661,55.7284,20708.0
2021-05-25 14:40:00,57.84,57.86,57.79,57.8,22960.0,55.7284,55.7477,55.6802,55.6899,22960.0
2021-05-25 14:45:00,57.8,57.81,57.74,57.75,20464.0,55.6899,55.6995,55.632,55.6417,20464.0
2021-05-25 14:50:00,57.74,57.79,57.71,57.73,16653.0,55.632,55.6802,55.6031,55.6224,16653.0
2021-05-25 14:55:00,57.73,57.75,57.68,57.7,15685.0,55.6224,55.6417,55.5742,55.5935,15685.0
2021-05-25 15:00:00,57.69,57.71,57.61,57.64,27818.0,55.5839,55.6031,55.5068,55.5357,27818.0
2021-05-25 15:05:00,57.65,57.72,57.61,57.68,30975.0,55.5453,55.6128,55.5068,55.5742,30975.0
2021-05-25 15:10:00,57.68,57.7,57.63,57.69,20968.0,55.5742,55.5935,55.5261,55.5839,20968.0
2021-05-25 15:15:00,57.68,57.85,57.67,57.84,26767.0,55.5742,55.738,55.5646,55.7284,26767.0
2021-05-25 15:20:00,57.84,57.89,57.82,57.86,18538.0,55.7284,55.7766,55.7091,55.7477,18538.0
2021-05-25 15:25:00,57.86,57.89,57.8,57.8,16830.0,55.7477,55.7766,55.6899,55.6899,16830.0
2021-05-25 15:30:00,57.8,57.84,57.77,57.78,42419.0,55.6899,55.7284,55.661,55.6706,42419.0
2021-05-25 15:35:00,57.78,57.86,57.77,57.85,40936.0,55.6706,55.7477,55.661,55.738,40936.0
2021-05-25 15:40:00,57.87,57.87,57.74,57.75,36651.0,55.7573,55.7573,55.632,55.6417,36651.0
2021-05-25 15:45:00,57.75,57.79,57.71,57.72,52904.0,55.6417,55.6802,55.6031,55.6128,52904.0
2021-05-25 15:50:00,57.71,57.74,57.6,57.68,77520.0,55.6031,55.632,55.4972,55.5742,77520.0
2021-05-25 15:55:00,57.69,57.74,57.64,57.67,141315.0,55.5839,55.632,55.5357,55.5646,141315.0
2021-05-26 09:30:00,58.0,58.15,57.87,58.04,61365.0,55.8826,56.0271,55.7573,55.9211,61365.0
2021-05-26 09:35:00,58.06,58.54,57.97,58.48,123990.0,55.9404,56.4028,55.8537,56.345,123990.0
2021-05-26 09:40:00,58.5,58.74,58.45,58.74,81655.0,56.3643,56.5955,56.3161,56.5955,81655.0
2021-05-26 09:45:00,58.73,58.85,58.48,58.53,59235.0,56.5859,56.7015,56.345,56.3932,59235.0
2021-05-26 09:50:00,58.52,58.67,58.49,58.67,45373.0,56.3836,56.5281,56.3547,56.5281,45373.0
2021-05-26 09:55:00,58.67,58.75,58.47,58.53,76855.0,56.5281,56.6052,56.3354,56.3932,76855.0
2021-05-26 10:00:00,58.56,58.85,58.54,58.8,117386.0,56.4221,56.7015,56.4028,56.6534,117386.0
2021-05-26 10:05:00,58.82,58.89,58.72,58.84,45042.0,56.6726,56.7401,56.5763,56.6919,45042.0
2021-05-26 10:10:00,58.87,58.98,58.86,58.92,39406.0,56.7208,56.8268,56.7112,56.769,39406.0
2021-05-26 10:15:00,58.92,59.08,58.9,59.04,47176.0,56.769,56.9231,56.7497,56.8846,47176.0
2021-05-26 10:20:00,59.03,59.13,58.95,59.05,134047.0,56.875,56.9713,56.7979,56.8942,134047.0
2021-05-26 10:25:00,59.04,59.11,59.0,59.1,202644.0,56.8846,56.952,56.846,56.9424,202644.0
2021-05-26 10:30:00,59.1,59.11,59.04,59.07,66713.0,56.9424,56.952,56.8846,56.9135,66713.0
2021-05-26 10:35:00,59.09,59.15,59.09,59.15,147068.0,56.9328,56.9906,56.9328,56.9906,147068.0
2021-05-26 10:40:00,59.15,59.16,58.97,59.06,66241.0,56.9906,57.0002,56.8171,56.9039,66241.0
2021-05-26 10:45:00,59.07,59.16,59.02,59.15,32575.0,56.9135,57.0002,56.8653,56.9906,32575.0
2021-05-26 10:50:00,59.16,59.24,59.11,59.23,104995.0,57.0002,57.0773,56.952,57.0677,104995.0
2021-05-26 10:55:00,59.23,59.42,59.2,59.41,74534.0,57.0677,57.2507,57.0387,57.2411,74534.0
2021-05-26 11:00:00,59.41,59.45,59.34,59.44,52456.0,57.2411,57.2796,57.1736,57.27,52456.0
2021-05-26 11:05:00,59.45,59.58,59.36,59.52,166036.0,57.2796,57.4049,57.1929,57.3471,166036.0
2021-05-26 11:10:00,59.52,59.61,59.48,59.55,148636.0,57.3471,57.4338,57.3085,57.376,148636.0
2021-05-26 11:15:00,59.55,59.65,59.55,59.62,114201.0,57.376,57.4723,57.376,57.4434,114201.0
2021-05-26 11:20:00,59.63,59.66,59.55,59.59,58577.0,57.453,57.482,57.376,57.4145,58577.0
2021-05-26 11:25:00,59.58,59.64,59.46,59.62,78520.0,57.4049,57.4627,57.2893,57.4434,78520.0
2021-05-26 11:30:00,59.62,59.69,59.58,59.59,99915.0,57.4434,57.5109,57.4049,57.4145,99915.0
2021-05-26 11:35:00,59.61,59.71,59.59,59.7,62944.0,57.4338,57.5301,57.4145,57.5205,62944.0
2021-05-26 11:40:00,59.69,59.73,59.67,59.71,74019.0,57.5109,57.5494,57.4916,57.5301,74019.0
2021-05-26 11:45:00,59.72,59.84,59.72,59.8,109672.0,57.5398,57.6554,57.5398,57.6168,109672.0
2021-05-26 11:50:00,59.8,59.84,59.65,59.66,218411.0,57.6168,57.6554,57.4723,57.482,218411.0
2021-05-26 11:55:00,59.65,59.66,59.56,59.61,129608.0,57.4723,57.482,57.3856,57.4338,129608.0
2021-05-26 12:00:00,59.62,59.7,59.57,59.69,45774.0,57.4434,57.5205,57.3952,57.5109,45774.0
2021-05-26 12:05:00,59.7,59.7,59.64,59.67,43287.0,57.5205,57.5205,57.4627,57.4916,43287.0
2021-05-26 12:10:00,59.67,59.7,59.63,59.7,59207.0,57.4916,57.5205,57.453,57.5205,59207.0
2021-05-26 12:15:00,59.69,59.71,59.49,59.49,45226.0,57.5109,57.5301,57.3182,57.3182,45226.0
2021-05-26 12:20:00,59.49,59.49,59.34,59.36,106094.0,57.3182,57.3182,57.1736,57.1929,106094.0
2021-05-26 12:25:00,59.38,59.39,59.23,59.3,91116.0,57.2122,57.2218,57.0677,57.1351,91116.0
2021-05-26 12:30:00,59.29,59.29,59.14,59.15,60524.0,57.1255,57.1255,56.9809,56.9906,60524.0
2021-05-26 12:35:00,59.17,59.23,59.1,59.15,57725.0,57.0098,57.0677,56.9424,56.9906,57725.0
2021-05-26 12:40:00,59.14,59.24,59.11,59.18,37681.0,56.9809,57.0773,56.952,57.0195,37681.0
2021-05-26 12:45:00,59.18,59.25,59.14,59.19,26867.0,57.0195,57.0869,56.9809,57.0291,26867.0
2021-05-26 12:50:00,59.19,59.25,59.17,59.17,14530.0,57.0291,57.0869,57.0098,57.0098,14530.0
2021-05-26 12:55:00,59.18,59.24,59.17,59.22,14419.0,57.0195,57.0773,57.0098,57.058,14419.0
2021-05-26 13:00:00,59.21,59.21,59.15,59.19,10513.0,57.0484,57.0484,56.9906,57.0291,10513.0
2021-05-26 13:05:00,59.2,59.25,59.08,59.1,30495.0,57.0387,57.0869,56.9231,56.9424,30495.0
2021-05-26 13:10:00,59.11,59.2,59.11,59.15,13714.0,56.952,57.0387,56.952,56.9906,13714.0
2021-05-26 13:15:00,59.14,59.15,59.09,59.14,10386.0,56.9809,56.9906,56.9328,56.9809,10386.0
2021-05-26 13:20:00,59.12,59.16,59.07,59.07,13456.0,56.9617,57.0002,56.9135,56.9135,13456.0
2021-05-26 13:25:00,59.07,59.08,58.98,58.98,13759.0,56.9135,56.9231,56.8268,56.8268,13759.0
2021-05-26 13:30:00,58.99,59.09,58.8,58.88,72788.0,56.8364,56.9328,56.6534,56.7304,72788.0
2021-05-26 13:35:00,58.88,58.88,58.73,58.78,46896.0,56.7304,56.7304,56.5859,56.6341,46896.0
2021-05-26 13:40:00,58.78,58.78,58.71,58.73,14806.0,56.6341,56.6341,56.5666,56.5859,14806.0
2021-05-26 13:45:00,58.72,58.79,58.71,58.75,16685.0,56.5763,56.6437,56.5666,56.6052,16685.0
2021-05-26 13:50:00,58.74,58.76,58.63,58.64,18151.0,56.5955,56.6148,56.4896,56.4992,18151.0
2021-05-26 13:55:00,58.66,58.74,58.65,58.7,24154.0,56.5185,56.5955,56.5088,56.557,24154.0
2021-05-26 14:00:00,58.71,58.79,58.69,58.71,10940.0,56.5666,56.6437,56.5474,56.5666,10940.0
2021-05-26 14:05:00,58.73,58.84,58.73,58.8,49771.0,56.5859,56.6919,56.5859,56.6534,49771.0
2021-05-26 14:10:00,58.81,58.86,58.79,58.85,22184.0,56.663,56.7112,56.6437,56.7015,22184.0
2021-05-26 14:15:00,58.86,58.88,58.82,58.86,21649.0,56.7112,56.7304,56.6726,56.7112,21649.0
2021-05-26 14:20:00,58.86,58.93,58.86,58.9,10945.0,56.7112,56.7786,56.7112,56.7497,10945.0
2021-05-26 14:25:00,58.89,58.89,58.73,58.75,24208.0,56.7401,56.7401,56.5859,56.6052,24208.0
2021-05-26 14:30:00,58.76,58.79,58.73,58.79,12195.0,56.6148,56.6437,56.5859,56.6437,12195.0
2021-05-26 14:35:00,58.8,58.88,58.7,58.8,46723.0,56.6534,56.7304,56.557,56.6534,46723.0
2021-05-26 14:40:00,58.81,58.95,58.8,58.89,59553.0,56.663,56.7979,56.6534,56.7401,59553.0
2021-05-26 14:45:00,58.9,58.98,58.84,58.98,74558.0,56.7497,56.8268,56.6919,56.8268,74558.0
2021-05-26 14:50:00,58.98,58.98,58.91,58.92,33011.0,56.8268,56.8268,56.7593,56.769,33011.0
2021-05-26 14:55:00,58.91,58.96,58.89,58.94,22655.0,56.7593,56.8075,56.7401,56.7882,22655.0
2021-05-26 15:00:00,58.94,58.95,58.9,58.92,14576.0,56.7882,56.7979,56.7497,56.769,14576.0
2021-05-26 15:05:00,58.91,58.96,58.89,58.96,33565.0,56.7593,56.8075,56.7401,56.8075,33565.0
2021-05-26 15:10:00,58.96,59.0,58.88,59.0,49520.0,56.8075,56.846,56.7304,56.846,49520.0
2021-05-26 15:15:00,59.0,59.04,58.98,59.03,21925.0,56.846,56.8846,56.8268,56.875,21925.0
2021-05-26 15:20:00,59.03,59.07,59.0,59.02,27429.0,56.875,56.9135,56.846,56.8653,27429.0
2021-05-26 15:25:00,59.03,59.07,58.98,59.04,77046.0,56.875,56.9135,56.8268,56.8846,77046.0
2021-05-26 15:30:00,59.04,59.14,59.02,59.12,138145.0,56.8846,56.9809,56.8653,56.9617,138145.0
2021-05-26 15:35:00,59.12,59.13,59.06,59.1,78871.0,56.9617,56.9713,56.9039,56.9424,78871.0
2021-05-26 15:40:00,59.1,59.13,59.0,59.04,141274.0,56.9424,56.9713,56.846,56.8846,141274.0
2021-05-26 15:45:00,59.05,59.1,59.02,59.06,83264.0,56.8942,56.9424,56.8653,56.9039,83264.0
2021-05-26 15:50:00,59.06,59.15,59.0,59.02,149981.0,56.9039,56.9906,56.846,56.8653,149981.0
2021-05-26 15:55:00,59.02,59.04,58.93,59.0,168890.0,56.8653,56.8846,56.7786,56.846,168890.0
2021-05-27 09:30:00,59.17,59.35,58.97,59.04,98363.0,57.0098,57.1833,56.8171,56.8846,98363.0
2021-05-27 09:35:00,59.02,59.13,58.79,59.0,69718.0,56.8653,56.9713,56.6437,56.846,69718.0
2021-05-27 09:40:00,59.0,59.07,58.6,58.64,68782.0,56.846,56.9135,56.4607,56.4992,68782.0
2021-05-27 09:45:00,58.64,58.85,58.47,58.75,79884.0,56.4992,56.7015,56.3354,56.6052,79884.0
2021-05-27 09:50:00,58.76,59.08,58.76,58.97,35746.0,56.6148,56.9231,56.6148,56.8171,35746.0
2021-05-27 09:55:00,58.98,59.02,58.79,58.92,47916.0,56.8268,56.8653,56.6437,56.769,47916.0
2021-05-27 10:00:00,58.9,58.9,58.7,58.81,39186.0,56.7497,56.7497,56.557,56.663,39186.0
2021-05-27 10:05:00,58.81,58.86,58.74,58.77,46106.0,56.663,56.7112,56.5955,56.6244,46106.0
2021-05-27 10:10:00,58.78,58.79,58.59,58.61,31289.0,56.6341,56.6437,56.451,56.4703,31289.0
2021-05-27 10:15:00,58.61,58.77,58.57,58.7,31142.0,56.4703,56.6244,56.4317,56.557,31142.0
2021-05-27 10:20:00,58.69,58.74,58.63,58.72,31252.0,56.5474,56.5955,56.4896,56.5763,31252.0
2021-05-27 10:25:00,58.73,58.8,58.71,58.76,25712.0,56.5859,56.6534,56.5666,56.6148,25712.0
2021-05-27 10:30:00,58.76,58.82,58.69,58.8,29012.0,56.6148,56.6726,56.5474,56.6534,29012.0
2021-05-27 10:35:00,58.81,58.83,58.74,58.78,21024.0,56.663,56.6823,56.5955,56.6341,21024.0
2021-05-27 10:40:00,58.78,58.79,58.64,58.76,24449.0,56.6341,56.6437,56.4992,56.6148,24449.0
2021-05-27 10:45:00,58.76,58.79,58.74,58.79,16364.0,56.6148,56.6437,56.5955,56.6437,16364.0
2021-05-27 10:50:00,58.8,58.83,58.56,58.7,56499.0,56.6534,56.6823,56.4221,56.557,56499.0
2021-05-27 10:55:00,58.71,58.73,58.63,58.65,33897.0,56.5666,56.5859,56.4896,56.5088,33897.0
2021-05-27 11:00:00,58.67,58.68,58.53,58.57,41410.0,56.5281,56.5377,56.3932,56.4317,41410.0
2021-05-27 11:05:00,58.58,58.6,58.49,58.58,25315.0,56.4414,56.4607,56.3547,56.4414,25315.0
2021-05-27 11:10:00,58.59,58.63,58.54,58.61,22298.0,56.451,56.4896,56.4028,56.4703,22298.0
2021-05-27 11:15:00,58.62,58.66,58.58,58.62,31904.0,56.4799,56.5185,56.4414,56.4799,31904.0
2021-05-27 11:20:00,58.6,58.62,58.56,58.59,40223.0,56.4607,56.4799,56.4221,56.451,40223.0
2021-05-27 11:25:00,58.59,58.63,58.52,58.52,39011.0,56.451,56.4896,56.3836,56.3836,39011.0
2021-05-27 11:30:00,58.51,58.54,58.39,58.53,34616.0,56.3739,56.4028,56.2583,56.3932,34616.0
2021-05-27 11:35:00,58.54,58.61,58.52,58.6,16831.0,56.4028,56.4703,56.3836,56.4607,16831.0
2021-05-27 11:40:00,58.6,58.64,58.57,58.59,32375.0,56.4607,56.4992,56.4317,56.451,32375.0
2021-05-27 11:45:00,58.59,58.73,58.59,58.7,36850.0,56.451,56.5859,56.451,56.557,36850.0
2021-05-27 11:50:00,58.72,58.73,58.64,58.67,17893.0,56.5763,56.5859,56.4992,56.5281,17893.0
2021-05-27 11:55:00,58.68,58.7,58.64,58.65,14611.0,56.5377,56.557,56.4992,56.5088,14611.0
2021-05-27 12:00:00,58.65,58.66,58.57,58.59,36077.0,56.5088,56.5185,56.4317,56.451,36077.0
2021-05-27 12:05:00,58.58,58.58,58.49,58.57,26415.0,56.4414,56.4414,56.3547,56.4317,26415.0
2021-05-27 12:10:00,58.57,58.6,58.56,58.57,9748.0,56.4317,56.4607,56.4221,56.4317,9748.0
2021-05-27 12:15:00,58.57,58.6,58.54,58.56,15876.0,56.4317,56.4607,56.4028,56.4221,15876.0
2021-05-27 12:20:00,58.55,58.6,58.53,58.56,40344.0,56.4125,56.4607,56.3932,56.4221,40344.0
2021-05-27 12:25:00,58.57,58.73,58.56,58.69,57369.0,56.4317,56.5859,56.4221,56.5474,57369.0
2021-05-27 12:30:00,58.7,58.7,58.63,58.63,12900.0,56.557,56.557,56.4896,56.4896,12900.0
2021-05-27 12:35:00,58.63,58.65,58.62,58.65,23454.0,56.4896,56.5088,56.4799,56.5088,23454.0
2021-05-27 12:40:00,58.65,58.65,58.58,58.59,10979.0,56.5088,56.5088,56.4414,56.451,10979.0
2021-05-27 12:45:00,58.59,58.6,58.55,58.56,11941.0,56.451,56.4607,56.4125,56.4221,11941.0
2021-05-27 12:50:00,58.57,58.61,58.56,58.59,38019.0,56.4317,56.4703,56.4221,56.451,38019.0
2021-05-27 12:55:00,58.59,58.64,58.57,58.59,20714.0,56.451,56.4992,56.4317,56.451,20714.0
2021-05-27 13:00:00,58.6,58.63,58.57,58.58,19446.0,56.4607,56.4896,56.4317,56.4414,19446.0
2021-05-27 13:05:00,58.58,58.61,58.54,58.58,37564.0,56.4414,56.4703,56.4028,56.4414,37564.0
2021-05-27 13:10:00,58.58,58.58,58.51,58.55,9397.0,56.4414,56.4414,56.3739,56.4125,9397.0
2021-05-27 13:15:00,58.54,58.59,58.53,58.59,18859.0,56.4028,56.451,56.3932,56.451,18859.0
2021-05-27 13:20:00,58.59,58.6,58.53,58.54,27433.0,56.451,56.4607,56.3932,56.4028,27433.0
2021-05-27 13:25:00,58.55,58.6,58.54,58.59,11232.0,56.4125,56.4607,56.4028,56.451,11232.0
2021-05-27 13:30:00,58.58,58.65,58.58,58.65,27128.0,56.4414,56.5088,56.4414,56.5088,27128.0
2021-05-27 13:35:00,58.64,58.65,58.49,58.55,23848.0,56.4992,56.5088,56.3547,56.4125,23848.0
2021-05-27 13:40:00,58.55,58.6,58.54,58.55,9300.0,56.4125,56.4607,56.4028,56.4125,9300.0
2021-05-27 13:45:00,58.55,58.6,58.53,58.55,17656.0,56.4125,56.4607,56.3932,56.4125,17656.0
2021-05-27 13:50:00,58.55,58.58,58.53,58.55,14364.0,56.4125,56.4414,56.3932,56.4125,14364.0
2021-05-27 13:55:00,58.55,58.6,58.54,58.57,13508.0,56.4125,56.4607,56.4028,56.4317,13508.0
2021-05-27 14:00:00,58.56,58.56,58.49,58.51,19563.0,56.4221,56.4221,56.3547,56.3739,19563.0
2021-05-27 14:05:00,58.53,58.53,58.44,58.47,38054.0,56.3932,56.3932,56.3065,56.3354,38054.0
2021-05-27 14:10:00,58.47,58.48,58.42,58.42,21696.0,56.3354,56.345,56.2872,56.2872,21696.0
2021-05-27 14:15:00,58.41,58.46,58.36,58.46,143741.0,56.2776,56.3258,56.2294,56.3258,143741.0
2021-05-27 14:20:00,58.45,58.53,58.45,58.47,17338.0,56.3161,56.3932,56.3161,56.3354,17338.0
2021-05-27 14:25:00,58.48,58.55,58.47,58.55,28506.0,56.345,56.4125,56.3354,56.4125,28506.0
2021-05-27 14:30:00,58.56,58.63,58.54,58.62,20805.0,56.4221,56.4896,56.4028,56.4799,20805.0
2021-05-27 14:35:00,58.61,58.62,58.56,58.58,28902.0,56.4703,56.4799,56.4221,56.4414,28902.0
2021-05-27 14:40:00,58.59,58.61,58.57,58.58,9064.0,56.451,56.4703,56.4317,56.4414,9064.0
2021-05-27 14:45:00,58.58,58.58,58.48,58.48,20141.0,56.4414,56.4414,56.345,56.345,20141.0
2021-05-27 14:50:00,58.48,58.65,58.48,58.62,84598.0,56.345,56.5088,56.345,56.4799,84598.0
2021-05-27 14:55:00,58.63,58.65,58.53,58.56,56205.0,56.4896,56.5088,56.3932,56.4221,56205.0
2021-05-27 15:00:00,58.55,58.6,58.51,58.59,28054.0,56.4125,56.4607,56.3739,56.451,28054.0
2021-05-27 15:05:00,58.59,58.61,58.56,58.61,36650.0,56.451,56.4703,56.4221,56.4703,36650.0
2021-05-27 15:10:00,58.61,58.72,58.61,58.62,48179.0,56.4703,56.5763,56.4703,56.4799,48179.0
2021-05-27 15:15:00,58.62,58.67,58.62,58.65,31454.0,56.4799,56.5281,56.4799,56.5088,31454.0
2021-05-27 15:20:00,58.64,58.64,58.57,58.59,32790.0,56.4992,56.4992,56.4317,56.451,32790.0
2021-05-27 15:25:00,58.59,58.61,58.57,58.58,58437.0,56.451,56.4703,56.4317,56.4414,58437.0
2021-05-27 15:30:00,58.57,58.61,58.54,58.59,56672.0,56.4317,56.4703,56.4028,56.451,56672.0
2021-05-27 15:35:00,58.59,58.65,58.58,58.62,58338.0,56.451,56.5088,56.4414,56.4799,58338.0
2021-05-27 15:40:00,58.61,58.64,58.59,58.6,96391.0,56.4703,56.4992,56.451,56.4607,96391.0
2021-05-27 15:45:00,58.6,58.63,58.51,58.53,90794.0,56.4607,56.4896,56.3739,56.3932,90794.0
2021-05-27 15:50:00,58.53,58.61,58.5,58.52,250717.0,56.3932,56.4703,56.3643,56.3836,250717.0
2021-05-27 15:55:00,58.52,58.59,58.49,58.56,356760.0,56.3836,56.451,56.3547,56.4221,356760.0
2021-05-28 09:30:00,58.39,58.62,57.88,58.02,145969.0,56.2583,56.4799,55.7669,55.9018,145969.0
2021-05-28 09:35:00,58.04,58.14,57.9,58.12,120550.0,55.9211,56.0174,55.7862,55.9982,120550.0
2021-05-28 09:40:00,58.11,58.12,57.97,58.03,43081.0,55.9885,55.9982,55.8537,55.9115,43081.0
2021-05-28 09:45:00,58.03,58.06,57.9,58.0,132239.0,55.9115,55.9404,55.7862,55.8826,132239.0
2021-05-28 09:50:00,57.98,58.08,57.9,57.95,90021.0,55.8633,55.9596,55.7862,55.8344,90021.0
2021-05-28 09:55:00,57.99,58.02,57.93,57.97,47517.0,55.8729,55.9018,55.8151,55.8537,47517.0
2021-05-28 10:00:00,57.98,58.05,57.85,57.85,122946.0,55.8633,55.9307,55.738,55.738,122946.0
2021-05-28 10:05:00,57.87,57.9,57.69,57.72,216376.0,55.7573,55.7862,55.5839,55.6128,216376.0
2021-05-28 10:10:00,57.72,57.74,57.55,57.6,120150.0,55.6128,55.632,55.449,55.4972,120150.0
2021-05-28 10:15:00,57.6,57.71,57.51,57.54,122066.0,55.4972,55.6031,55.4104,55.4394,122066.0
2021-05-28 10:20:00,57.54,57.71,57.53,57.63,50858.0,55.4394,55.6031,55.4297,55.5261,50858.0
2021-05-28 10:25:00,57.62,57.64,57.52,57.53,54139.0,55.5164,55.5357,55.4201,55.4297,54139.0
2021-05-28 10:30:00,57.53,57.63,57.48,57.63,127465.0,55.4297,55.5261,55.3815,55.5261,127465.0
2021-05-28 10:35:00,57.63,57.92,57.62,57.9,151198.0,55.5261,55.8055,55.5164,55.7862,151198.0
2021-05-28 10:40:00,57.9,58.0,57.75,57.76,104920.0,55.7862,55.8826,55.6417,55.6513,104920.0
2021-05-28 10:45:00,57.77,57.8,57.68,57.79,46186.0,55.661,55.6899,55.5742,55.6802,46186.0
2021-05-28 10:50:00,57.79,57.9,57.72,57.8,73187.0,55.6802,55.7862,55.6128,55.6899,73187.0
2021-05-28 10:55:00,57.8,57.89,57.78,57.86,55542.0,55.6899,55.7766,55.6706,55.7477,55542.0
2021-05-28 11:00:00,57.85,57.92,57.84,57.92,36498.0,55.738,55.8055,55.7284,55.8055,36498.0
2021-05-28 11:05:00,57.92,58.01,57.9,57.97,35162.0,55.8055,55.8922,55.7862,55.8537,35162.0
2021-05-28 11:10:00,57.97,58.01,57.96,58.0,31797.0,55.8537,55.8922,55.844,55.8826,31797.0
2021-05-28 11:15:00,58.0,58.01,57.95,58.0,52003.0,55.8826,55.8922,55.8344,55.8826,52003.0
2021-05-28 11:20:00,58.0,58.09,57.85,57.88,85394.0,55.8826,55.9693,55.738,55.7669,85394.0
2021-05-28 11:25:00,57.87,57.89,57.72,57.73,46399.0,55.7573,55.7766,55.6128,55.6224,46399.0
2021-05-28 11:30:00,57.74,57.87,57.73,57.82,25011.0,55.632,55.7573,55.6224,55.7091,25011.0
2021-05-28 11:35:00,57.82,57.91,57.8,57.86,70370.0,55.7091,55.7958,55.6899,55.7477,70370.0
2021-05-28 11:40:00,57.87,57.89,57.84,57.88,23087.0,55.7573,55.7766,55.7284,55.7669,23087.0
2021-05-28 11:45:00,57.88,58.01,57.86,57.97,14833.0,55.7669,55.8922,55.7477,55.8537,14833.0
2021-05-28 11:50:00,57.97,57.97,57.85,57.89,27092.0,55.8537,55.8537,55.738,55.7766,27092.0
2021-05-28 11:55:00,57.88,57.99,57.85,57.97,30128.0,55.7669,55.8729,55.738,55.8537,30128.0
2021-05-28 12:00:00,57.99,58.01,57.96,57.97,20053.0,55.8729,55.8922,55.844,55.8537,20053.0
2021-05-28 12:05:00,57.97,57.97,57.9,57.91,23884.0,55.8537,55.8537,55.7862,55.7958,23884.0
2021-05-28 12:10:00,57.92,57.96,57.91,57.94,15377.0,55.8055,55.844,55.7958,55.8247,15377.0
2021-05-28 12:15:00,57.93,57.96,57.89,57.95,11273.0,55.8151,55.844,55.7766,55.8344,11273.0
2021-05-28 12:20:00,57.94,57.96,57.88,57.9,17896.0,55.8247,55.844,55.7669,55.7862,17896.0
2021-05-28 12:25:00,57.89,57.94,57.87,57.94,17416.0,55.7766,55.8247,55.7573,55.8247,17416.0
2021-05-28 12:30:00,57.94,58.05,57.93,57.99,34468.0,55.8247,55.9307,55.8151,55.8729,34468.0
2021-05-28 12:35:00,58.0,58.03,57.97,57.98,13595.0,55.8826,55.9115,55.8537,55.8633,13595.0
2021-05-28 12:40:00,57.99,58.03,57.99,58.03,26254.0,55.8729,55.9115,55.8729,55.9115,26254.0
2021-05-28 12:45:00,58.02,58.05,57.97,57.99,43380.0,55.9018,55.9307,55.8537,55.8729,43380.0
2021-05-28 12:50:00,58.0,58.0,57.93,57.97,14112.0,55.8826,55.8826,55.8151,55.8537,14112.0
2021-05-28 12:55:00,57.95,58.01,57.92,57.94,16909.0,55.8344,55.8922,55.8055,55.8247,16909.0
2021-05-28 13:00:00,57.94,57.94,57.91,57.93,13896.0,55.8247,55.8247,55.7958,55.8151,13896.0
2021-05-28 13:05:00,57.93,57.97,57.92,57.97,21192.0,55.8151,55.8537,55.8055,55.8537,21192.0
2021-05-28 13:10:00,57.97,58.0,57.94,57.96,22894.0,55.8537,55.8826,55.8247,55.844,22894.0
2021-05-28 13:15:00,57.96,57.99,57.91,57.97,21750.0,55.844,55.8729,55.7958,55.8537,21750.0
2021-05-28 13:20:00,57.97,58.0,57.95,58.0,14664.0,55.8537,55.8826,55.8344,55.8826,14664.0
2021-05-28 13:25:00,57.99,57.99,57.96,57.98,12315.0,55.8729,55.8729,55.844,55.8633,12315.0
2021-05-28 13:30:00,57.98,58.04,57.97,58.02,127904.0,55.8633,55.9211,55.8537,55.9018,127904.0
2021-05-28 13:35:00,58.03,58.03,57.94,57.95,23311.0,55.9115,55.9115,55.8247,55.8344,23311.0
2021-05-28 13:40:00,57.95,57.99,57.94,57.99,19774.0,55.8344,55.8729,55.8247,55.8729,19774.0
2021-05-28 13:45:00,58.0,58.07,58.0,58.07,13142.0,55.8826,55.95,55.8826,55.95,13142.0
2021-05-28 13:50:00,58.08,58.13,58.08,58.09,18851.0,55.9596,56.0078,55.9596,55.9693,18851.0
2021-05-28 13:55:00,58.1,58.13,58.02,58.05,28194.0,55.9789,56.0078,55.9018,55.9307,28194.0
2021-05-28 14:00:00,58.06,58.06,57.97,57.98,37885.0,55.9404,55.9404,55.8537,55.8633,37885.0
2021-05-28 14:05:00,57.98,58.0,57.94,57.98,34541.0,55.8633,55.8826,55.8247,55.8633,34541.0
2021-05-28 14:10:00,57.98,57.99,57.94,57.98,25767.0,55.8633,55.8729,55.8247,55.8633,25767.0
2021-05-28 14:15:00,57.97,58.0,57.95,58.0,39607.0,55.8537,55.8826,55.8344,55.8826,39607.0
2021-05-28 14:20:00,57.99,57.99,57.95,57.97,16223.0,55.8729,55.8729,55.8344,55.8537,16223.0
2021-05-28 14:25:00,57.97,57.97,57.9,57.93,36406.0,55.8537,55.8537,55.7862,55.8151,36406.0
2021-05-28 14:30:00,57.92,57.99,57.91,57.94,39459.0,55.8055,55.8729,55.7958,55.8247,39459.0
2021-05-28 14:35:00,57.94,57.96,57.92,57.93,11769.0,55.8247,55.844,55.8055,55.8151,11769.0
2021-05-28 14:40:00,57.92,57.93,57.88,57.89,17488.0,55.8055,55.8151,55.7669,55.7766,17488.0
2021-05-28 14:45:00,57.9,57.9,57.81,57.82,31799.0,55.7862,55.7862,55.6995,55.7091,31799.0
2021-05-28 14:50:00,57.82,57.91,57.8,57.87,34232.0,55.7091,55.7958,55.6899,55.7573,34232.0
2021-05-28 14:55:00,57.88,57.89,57.84,57.87,16910.0,55.7669,55.7766,55.7284,55.7573,16910.0
2021-05-28 15:00:00,57.87,57.95,57.86,57.94,23415.0,55.7573,55.8344,55.7477,55.8247,23415.0
2021-05-28 15:05:00,57.93,57.94,57.91,57.93,8057.0,55.8151,55.8247,55.7958,55.8151,8057.0
2021-05-28 15:10:00,57.93,57.93,57.8,57.84,25673.0,55.8151,55.8151,55.6899,55.7284,25673.0
2021-05-28 15:15:00,57.84,57.85,57.77,57.8,28889.0,55.7284,55.738,55.661,55.6899,28889.0
2021-05-28 15:20:00,57.8,57.86,57.8,57.85,24394.0,55.6899,55.7477,55.6899,55.738,24394.0
2021-05-28 15:25:00,57.85,57.89,57.84,57.87,28298.0,55.738,55.7766,55.7284,55.7573,28298.0
2021-05-28 15:30:00,57.88,57.92,57.82,57.83,57184.0,55.7669,55.8055,55.7091,55.7188,57184.0
2021-05-28 15:35:00,57.83,57.84,57.77,57.79,93331.0,55.7188,55.7284,55.661,55.6802,93331.0
2021-05-28 15:40:00,57.79,57.8,57.69,57.72,63158.0,55.6802,55.6899,55.5839,55.6128,63158.0
2021-05-28 15:45:00,57.72,57.77,57.69,57.75,122168.0,55.6128,55.661,55.5839,55.6417,122168.0
2021-05-28 15:50:00,57.75,57.78,57.67,57.68,250675.0,55.6417,55.6706,55.5646,55.5742,250675.0
2021-05-28 15:55:00,57.67,57.75,57.57,57.75,374417.0,55.5646,55.6417,55.4683,55.6417,374417.0
2021-06-01 09:30:00,58.59,58.67,58.16,58.45,219236.0,56.451,56.5281,56.0367,56.3161,219236.0
2021-06-01 09:35:00,58.45,58.47,58.01,58.17,184922.0,56.3161,56.3354,55.8922,56.0464,184922.0
2021-06-01 09:40:00,58.16,58.41,58.11,58.37,97464.0,56.0367,56.2776,55.9885,56.239,97464.0
2021-06-01 09:45:00,58.36,58.51,58.3,58.47,144227.0,56.2294,56.3739,56.1716,56.3354,144227.0
2021-06-01 09:50:00,58.48,58.5,58.28,58.39,129165.0,56.345,56.3643,56.1523,56.2583,129165.0
2021-06-01 09:55:00,58.4,58.46,58.21,58.45,64198.0,56.268,56.3258,56.0849,56.3161,64198.0
2021-06-01 10:00:00,58.43,58.66,58.43,58.6,50390.0,56.2969,56.5185,56.2969,56.4607,50390.0
2021-06-01 10:05:00,58.59,58.88,58.58,58.84,99227.0,56.451,56.7304,56.4414,56.6919,99227.0
2021-06-01 10:10:00,58.86,58.9,58.61,58.63,56824.0,56.7112,56.7497,56.4703,56.4896,56824.0
2021-06-01 10:15:00,58.64,58.64,58.38,58.46,70067.0,56.4992,56.4992,56.2487,56.3258,70067.0
2021-06-01 10:20:00,58.47,58.47,58.14,58.23,92138.0,56.3354,56.3354,56.0174,56.1042,92138.0
2021-06-01 10:25:00,58.23,58.27,58.1,58.27,60279.0,56.1042,56.1427,55.9789,56.1427,60279.0
2021-06-01 10:30:00,58.26,58.44,58.23,58.4,70573.0,56.1331,56.3065,56.1042,56.268,70573.0
2021-06-01 10:35:00,58.4,58.5,58.4,58.48,36012.0,56.268,56.3643,56.268,56.345,36012.0
2021-06-01 10:40:00,58.48,58.59,58.46,58.54,53251.0,56.345,56.451,56.3258,56.4028,53251.0
2021-06-01 10:45:00,58.54,58.55,58.29,58.36,40108.0,56.4028,56.4125,56.162,56.2294,40108.0
2021-06-01 10:50:00,58.37,58.39,58.3,58.38,33674.0,56.239,56.2583,56.1716,56.2487,33674.0
2021-06-01 10:55:00,58.39,58.45,58.39,58.45,20998.0,56.2583,56.3161,56.2583,56.3161,20998.0
2021-06-01 11:00:00,58.44,58.48,58.4,58.43,15035.0,56.3065,56.345,56.268,56.2969,15035.0
2021-06-01 11:05:00,58.44,58.47,58.4,58.42,10143.0,56.3065,56.3354,56.268,56.2872,10143.0
2021-06-01 11:10:00,58.42,58.55,58.38,58.52,20962.0,56.2872,56.4125,56.2487,56.3836,20962.0
2021-06-01 11:15:00,58.53,58.59,58.49,58.58,15887.0,56.3932,56.451,56.3547,56.4414,15887.0
2021-06-01 11:20:00,58.59,58.65,58.51,58.51,30120.0,56.451,56.5088,56.3739,56.3739,30120.0
2021-06-01 11:25:00,58.51,58.6,58.5,58.57,30326.0,56.3739,56.4607,56.3643,56.4317,30326.0
2021-06-01 11:30:00,58.56,58.56,58.41,58.43,41013.0,56.4221,56.4221,56.2776,56.2969,41013.0
2021-06-01 11:35:00,58.44,58.49,58.44,58.48,20482.0,56.3065,56.3547,56.3065,56.345,20482.0
2021-06-01 11:40:00,58.48,58.59,58.43,58.55,44089.0,56.345,56.451,56.2969,56.4125,44089.0
2021-06-01 11:45:00,58.55,58.55,58.45,58.47,32087.0,56.4125,56.4125,56.3161,56.3354,32087.0
2021-06-01 11:50:00,58.46,58.52,58.43,58.52,21213.0,56.3258,56.3836,56.2969,56.3836,21213.0
2021-06-01 11:55:00,58.52,58.58,58.49,58.49,30613.0,56.3836,56.4414,56.3547,56.3547,30613.0
2021-06-01 12:00:00,58.49,58.49,58.35,58.45,21127.0,56.3547,56.3547,56.2198,56.3161,21127.0
2021-06-01 12:05:00,58.43,58.44,58.37,58.37,17466.0,56.2969,56.3065,56.239,56.239,17466.0
2021-06-01 12:10:00,58.37,58.37,58.32,58.37,9553.0,56.239,56.239,56.1909,56.239,9553.0
2021-06-01 12:15:00,58.37,58.41,58.32,58.35,18708.0,56.239,56.2776,56.1909,56.2198,18708.0
2021-06-01 12:20:00,58.35,58.73,58.31,58.71,312017.0,56.2198,56.5859,56.1812,56.5666,312017.0
2021-06-01 12:25:00,58.71,58.95,58.7,58.85,148159.0,56.5666,56.7979,56.557,56.7015,148159.0
2021-06-01 12:30:00,58.85,58.87,58.8,58.86,72988.0,56.7015,56.7208,56.6534,56.7112,72988.0
2021-06-01 12:35:00,58.87,58.94,58.8,58.94,63681.0,56.7208,56.7882,56.6534,56.7882,63681.0
2021-06-01 12:40:00,58.94,59.01,58.93,58.97,59504.0,56.7882,56.8557,56.7786,56.8171,59504.0
2021-06-01 12:45:00,58.98,59.11,58.98,59.07,39283.0,56.8268,56.952,56.8268,56.9135,39283.0
2021-06-01 12:50:00,59.07,59.08,58.96,58.99,28817.0,56.9135,56.9231,56.8075,56.8364,28817.0
2021-06-01 12:55:00,59.0,59.1,58.96,59.1,26308.0,56.846,56.9424,56.8075,56.9424,26308.0
2021-06-01 13:00:00,59.1,59.28,59.03,59.17,178844.0,56.9424,57.1158,56.875,57.0098,178844.0
2021-06-01 13:05:00,59.14,59.21,59.02,59.17,78172.0,56.9809,57.0484,56.8653,57.0098,78172.0
2021-06-01 13:10:00,59.17,59.22,59.07,59.17,37467.0,57.0098,57.058,56.9135,57.0098,37467.0
2021-06-01 13:15:00,59.17,59.17,59.04,59.07,20230.0,57.0098,57.0098,56.8846,56.9135,20230.0
2021-06-01 13:20:00,59.06,59.07,58.89,58.97,36266.0,56.9039,56.9135,56.7401,56.8171,36266.0
2021-06-01 13:25:00,58.97,59.02,58.93,59.0,27515.0,56.8171,56.8653,56.7786,56.846,27515.0
2021-06-01 13:30:00,59.0,59.05,58.96,59.05,15145.0,56.846,56.8942,56.8075,56.8942,15145.0
2021-06-01 13:35:00,59.05,59.05,58.92,58.95,29806.0,56.8942,56.8942,56.769,56.7979,29806.0
2021-06-01 13:40:00,58.95,58.98,58.92,58.95,21198.0,56.7979,56.8268,56.769,56.7979,21198.0
2021-06-01 13:45:00,58.97,58.97,58.89,58.92,13376.0,56.8171,56.8171,56.7401,56.769,13376.0
2021-06-01 13:50:00,58.91,58.94,58.87,58.87,18666.0,56.7593,56.7882,56.7208,56.7208,18666.0
2021-06-01 13:55:00,58.87,58.89,58.84,58.87,17100.0,56.7208,56.7401,56.6919,56.7208,17100.0
2021-06-01 14:00:00,58.88,59.05,58.84,59.03,43320.0,56.7304,56.8942,56.6919,56.875,43320.0
2021-06-01 14:05:00,59.03,59.04,58.91,58.93,19919.0,56.875,56.8846,56.7593,56.7786,19919.0
2021-06-01 14:10:00,58.94,58.95,58.87,58.91,18597.0,56.7882,56.7979,56.7208,56.7593,18597.0
2021-06-01 14:15:00,58.91,58.96,58.88,58.89,14749.0,56.7593,56.8075,56.7304,56.7401,14749.0
2021-06-01 14:20:00,58.89,58.91,58.85,58.87,15700.0,56.7401,56.7593,56.7015,56.7208,15700.0
2021-06-01 14:25:00,58.87,58.92,58.86,58.92,15046.0,56.7208,56.769,56.7112,56.769,15046.0
2021-06-01 14:30:00,58.92,58.93,58.88,58.92,28915.0,56.769,56.7786,56.7304,56.769,28915.0
2021-06-01 14:35:00,58.92,58.96,58.89,58.91,34271.0,56.769,56.8075,56.7401,56.7593,34271.0
2021-06-01 14:40:00,58.9,58.91,58.87,58.9,28668.0,56.7497,56.7593,56.7208,56.7497,28668.0
2021-06-01 14:45:00,58.89,58.95,58.88,58.94,15447.0,56.7401,56.7979,56.7304,56.7882,15447.0
2021-06-01 14:50:00,58.95,59.1,58.93,59.08,51584.0,56.7979,56.9424,56.7786,56.9231,51584.0
2021-06-01 14:55:00,59.09,59.18,59.08,59.16,60213.0,56.9328,57.0195,56.9231,57.0002,60213.0
2021-06-01 15:00:00,59.13,59.2,59.04,59.16,75780.0,56.9713,57.0387,56.8846,57.0002,75780.0
2021-06-01 15:05:00,59.16,59.19,59.07,59.08,36815.0,57.0002,57.0291,56.9135,56.9231,36815.0
2021-06-01 15:10:00,59.06,59.14,59.03,59.11,34731.0,56.9039,56.9809,56.875,56.952,34731.0
2021-06-01 15:15:00,59.1,59.1,59.04,59.07,46640.0,56.9424,56.9424,56.8846,56.9135,46640.0
2021-06-01 15:20:00,59.07,59.12,59.07,59.1,50321.0,56.9135,56.9617,56.9135,56.9424,50321.0
2021-06-01 15:25:00,59.09,59.13,59.02,59.1,58428.0,56.9328,56.9713,56.8653,56.9424,58428.0
2021-06-01 15:30:00,59.09,59.1,58.97,59.02,57113.0,56.9328,56.9424,56.8171,56.8653,57113.0
2021-06-01 15:35:00,59.02,59.09,59.01,59.09,62297.0,56.8653,56.9328,56.8557,56.9328,62297.0
2021-06-01 15:40:00,59.08,59.11,59.04,59.09,74684.0,56.9231,56.952,56.8846,56.9328,74684.0
2021-06-01 15:45:00,59.09,59.21,59.07,59.2,100718.0,56.9328,57.0484,56.9135,57.0387,100718.0
2021-06-01 15:50:00,59.19,59.24,59.12,59.2,150371.0,57.0291,57.0773,56.9617,57.0387,150371.0
2021-06-01 15:55:00,59.2,59.22,59.14,59.2,321885.0,57.0387,57.058,56.9809,57.0387,321885.0
2021-06-02 09:30:00,59.42,59.59,58.95,58.96,119878.0,57.2507,57.4145,56.7979,56.8075,119878.0
2021-06-02 09:35:00,58.94,59.13,58.69,58.95,64511.0,56.7882,56.9713,56.5474,56.7979,64511.0
2021-06-02 09:40:00,58.94,59.38,58.9,59.35,71253.0,56.7882,57.2122,56.7497,57.1833,71253.0
2021-06-02 09:45:00,59.37,59.56,59.23,59.52,87737.0,57.2025,57.3856,57.0677,57.3471,87737.0
2021-06-02 09:50:00,59.51,59.51,59.1,59.19,77851.0,57.3374,57.3374,56.9424,57.0291,77851.0
2021-06-02 09:55:00,59.16,59.16,58.9,58.97,66600.0,57.0002,57.0002,56.7497,56.8171,66600.0
2021-06-02 10:00:00,58.98,59.23,58.91,59.18,34760.0,56.8268,57.0677,56.7593,57.0195,34760.0
2021-06-02 10:05:00,59.2,59.21,59.02,59.02,50125.0,57.0387,57.0484,56.8653,56.8653,50125.0
2021-06-02 10:10:00,59.03,59.15,59.01,59.15,23977.0,56.875,56.9906,56.8557,56.9906,23977.0
2021-06-02 10:15:00,59.15,59.19,59.04,59.14,28305.0,56.9906,57.0291,56.8846,56.9809,28305.0
2021-06-02 10:20:00,59.16,59.19,59.08,59.08,49984.0,57.0002,57.0291,56.9231,56.9231,49984.0
2021-06-02 10:25:00,59.08,59.19,59.06,59.18,15674.0,56.9231,57.0291,56.9039,57.0195,15674.0
2021-06-02 10:30:00,59.18,59.19,59.08,59.12,23412.0,57.0195,57.0291,56.9231,56.9617,23412.0
2021-06-02 10:35:00,59.12,59.19,59.08,59.19,22654.0,56.9617,57.0291,56.9231,57.0291,22654.0
2021-06-02 10:40:00,59.18,59.32,59.17,59.31,23807.0,57.0195,57.1544,57.0098,57.1447,23807.0
2021-06-02 10:45:00,59.29,59.3,59.22,59.3,13732.0,57.1255,57.1351,57.058,57.1351,13732.0
2021-06-02 10:50:00,59.29,59.35,59.29,59.31,17454.0,57.1255,57.1833,57.1255,57.1447,17454.0
2021-06-02 10:55:00,59.3,59.49,59.27,59.48,55474.0,57.1351,57.3182,57.1062,57.3085,55474.0
2021-06-02 11:00:00,59.48,59.51,59.39,59.43,48672.0,57.3085,57.3374,57.2218,57.2604,48672.0
2021-06-02 11:05:00,59.42,59.49,59.4,59.45,64137.0,57.2507,57.3182,57.2314,57.2796,64137.0
2021-06-02 11:10:00,59.44,59.44,59.32,59.39,22987.0,57.27,57.27,57.1544,57.2218,22987.0
2021-06-02 11:15:00,59.39,59.41,59.35,59.38,57827.0,57.2218,57.2411,57.1833,57.2122,57827.0
2021-06-02 11:20:00,59.36,59.37,59.29,59.37,31493.0,57.1929,57.2025,57.1255,57.2025,31493.0
2021-06-02 11:25:00,59.37,59.4,59.26,59.3,31155.0,57.2025,57.2314,57.0966,57.1351,31155.0
2021-06-02 11:30:00,59.29,59.3,59.22,59.24,24272.0,57.1255,57.1351,57.058,57.0773,24272.0
2021-06-02 11:35:00,59.23,59.29,59.21,59.28,14439.0,57.0677,57.1255,57.0484,57.1158,14439.0
2021-06-02 11:40:00,59.26,59.32,59.24,59.31,16779.0,57.0966,57.1544,57.0773,57.1447,16779.0
2021-06-02 11:45:00,59.31,59.32,59.2,59.25,15083.0,57.1447,57.1544,57.0387,57.0869,15083.0
2021-06-02 11:50:00,59.23,59.3,59.21,59.29,18682.0,57.0677,57.1351,57.0484,57.1255,18682.0
2021-06-02 11:55:00,59.28,59.29,59.19,59.2,22693.0,57.1158,57.1255,57.0291,57.0387,22693.0
2021-06-02 12:00:00,59.21,59.22,59.12,59.17,15811.0,57.0484,57.058,56.9617,57.0098,15811.0
2021-06-02 12:05:00,59.18,59.19,59.08,59.11,16681.0,57.0195,57.0291,56.9231,56.952,16681.0
2021-06-02 12:10:00,59.11,59.17,59.1,59.13,10997.0,56.952,57.0098,56.9424,56.9713,10997.0
2021-06-02 12:15:00,59.14,59.16,58.95,58.97,31992.0,56.9809,57.0002,56.7979,56.8171,31992.0
2021-06-02 12:20:00,58.96,58.98,58.94,58.98,20419.0,56.8075,56.8268,56.7882,56.8268,20419.0
2021-06-02 12:25:00,58.98,58.99,58.83,58.87,23337.0,56.8268,56.8364,56.6823,56.7208,23337.0
2021-06-02 12:30:00,58.88,58.91,58.73,58.75,30960.0,56.7304,56.7593,56.5859,56.6052,30960.0
2021-06-02 12:35:00,58.74,58.75,58.65,58.69,40882.0,56.5955,56.6052,56.5088,56.5474,40882.0
2021-06-02 12:40:00,58.68,58.79,58.68,58.73,23584.0,56.5377,56.6437,56.5377,56.5859,23584.0
2021-06-02 12:45:00,58.74,58.82,58.74,58.82,22243.0,56.5955,56.6726,56.5955,56.6726,22243.0
2021-06-02 12:50:00,58.82,58.83,58.74,58.77,17370.0,56.6726,56.6823,56.5955,56.6244,17370.0
2021-06-02 12:55:00,58.77,58.83,58.73,58.83,17980.0,56.6244,56.6823,56.5859,56.6823,17980.0
2021-06-02 13:00:00,58.83,58.83,58.69,58.77,43932.0,56.6823,56.6823,56.5474,56.6244,43932.0
2021-06-02 13:05:00,58.76,58.81,58.73,58.79,14890.0,56.6148,56.663,56.5859,56.6437,14890.0
2021-06-02 13:10:00,58.8,58.82,58.74,58.77,12538.0,56.6534,56.6726,56.5955,56.6244,12538.0
2021-06-02 13:15:00,58.79,58.79,58.74,58.74,13567.0,56.6437,56.6437,56.5955,56.5955,13567.0
2021-06-02 13:20:00,58.74,58.75,58.61,58.61,26643.0,56.5955,56.6052,56.4703,56.4703,26643.0
2021-06-02 13:25:00,58.6,58.64,58.59,58.6,16455.0,56.4607,56.4992,56.451,56.4607,16455.0
2021-06-02 13:30:00,58.6,58.67,58.58,58.63,20159.0,56.4607,56.5281,56.4414,56.4896,20159.0
2021-06-02 13:35:00,58.64,58.65,58.57,58.57,19817.0,56.4992,56.5088,56.4317,56.4317,19817.0
2021-06-02 13:40:00,58.57,58.59,58.5,58.59,40693.0,56.4317,56.451,56.3643,56.451,40693.0
2021-06-02 13:45:00,58.59,58.63,58.44,58.44,18290.0,56.451,56.4896,56.3065,56.3065,18290.0
2021-06-02 13:50:00,58.43,58.56,58.39,58.56,32921.0,56.2969,56.4221,56.2583,56.4221,32921.0
2021-06-02 13:55:00,58.55,58.58,58.5,58.54,15320.0,56.4125,56.4414,56.3643,56.4028,15320.0
2021-06-02 14:00:00,58.54,58.64,58.54,58.62,13639.0,56.4028,56.4992,56.4028,56.4799,13639.0
2021-06-02 14:05:00,58.63,58.66,58.57,58.57,25022.0,56.4896,56.5185,56.4317,56.4317,25022.0
2021-06-02 14:10:00,58.57,58.59,58.52,58.59,18386.0,56.4317,56.451,56.3836,56.451,18386.0
2021-06-02 14:15:00,58.59,58.68,58.57,58.66,29686.0,56.451,56.5377,56.4317,56.5185,29686.0
2021-06-02 14:20:00,58.67,58.77,58.67,58.77,41410.0,56.5281,56.6244,56.5281,56.6244,41410.0
2021-06-02 14:25:00,58.77,58.78,58.7,58.71,17147.0,56.6244,56.6341,56.557,56.5666,17147.0
2021-06-02 14:30:00,58.71,58.77,58.68,58.75,15756.0,56.5666,56.6244,56.5377,56.6052,15756.0
2021-06-02 14:35:00,58.74,58.75,58.69,58.73,24724.0,56.5955,56.6052,56.5474,56.5859,24724.0
2021-06-02 14:40:00,58.71,58.72,58.68,58.68,10693.0,56.5666,56.5763,56.5377,56.5377,10693.0
2021-06-02 14:45:00,58.69,58.7,58.65,58.67,8124.0,56.5474,56.557,56.5088,56.5281,8124.0
2021-06-02 14:50:00,58.67,58.77,58.67,58.76,18572.0,56.5281,56.6244,56.5281,56.6148,18572.0
2021-06-02 14:55:00,58.76,58.82,58.75,58.79,30132.0,56.6148,56.6726,56.6052,56.6437,30132.0
2021-06-02 15:00:00,58.78,58.83,58.78,58.79,39428.0,56.6341,56.6823,56.6341,56.6437,39428.0
2021-06-02 15:05:00,58.8,58.9,58.79,58.9,37074.0,56.6534,56.7497,56.6437,56.7497,37074.0
2021-06-02 15:10:00,58.89,58.92,58.79,58.79,25663.0,56.7401,56.769,56.6437,56.6437,25663.0
2021-06-02 15:15:00,58.8,58.82,58.78,58.79,20899.0,56.6534,56.6726,56.6341,56.6437,20899.0
2021-06-02 15:20:00,58.8,58.8,58.75,58.76,24144.0,56.6534,56.6534,56.6052,56.6148,24144.0
2021-06-02 15:25:00,58.76,58.81,58.74,58.77,28663.0,56.6148,56.663,56.5955,56.6244,28663.0
2021-06-02 15:30:00,58.77,58.89,58.75,58.83,53262.0,56.6244,56.7401,56.6052,56.6823,53262.0
2021-06-02 15:35:00,58.83,58.99,58.82,58.88,85365.0,56.6823,56.8364,56.6726,56.7304,85365.0
2021-06-02 15:40:00,58.88,58.88,58.81,58.88,43512.0,56.7304,56.7304,56.663,56.7304,43512.0
2021-06-02 15:45:00,58.88,58.91,58.77,58.81,68313.0,56.7304,56.7593,56.6244,56.663,68313.0
2021-06-02 15:50:00,58.81,58.99,58.8,58.97,162846.0,56.663,56.8364,56.6534,56.8171,162846.0
2021-06-02 15:55:00,58.97,59.0,58.86,58.92,394968.0,56.8171,56.846,56.7112,56.769,394968.0
2021-06-03 09:30:00,58.37,58.63,58.12,58.17,112661.0,56.239,56.4896,55.9982,56.0464,112661.0
2021-06-03 09:35:00,58.19,58.19,57.71,57.74,125305.0,56.0656,56.0656,55.6031,55.632,125305.0
2021-06-03 09:40:00,57.75,57.8,57.52,57.55,93178.0,55.6417,55.6899,55.4201,55.449,93178.0
2021-06-03 09:45:00,57.55,57.79,57.42,57.47,213825.0,55.449,55.6802,55.3237,55.3719,213825.0
2021-06-03 09:50:00,57.52,57.58,57.43,57.53,41100.0,55.4201,55.4779,55.3334,55.4297,41100.0
2021-06-03 09:55:00,57.52,57.56,57.28,57.42,156090.0,55.4201,55.4586,55.1888,55.3237,156090.0
2021-06-03 10:00:00,57.4,57.74,57.34,57.69,64890.0,55.3045,55.632,55.2467,55.5839,64890.0
2021-06-03 10:05:00,57.69,57.73,57.53,57.64,78041.0,55.5839,55.6224,55.4297,55.5357,78041.0
2021-06-03 10:10:00,57.67,57.68,57.57,57.6,33480.0,55.5646,55.5742,55.4683,55.4972,33480.0
2021-06-03 10:15:00,57.6,57.6,57.34,57.41,42947.0,55.4972,55.4972,55.2467,55.3141,42947.0
2021-06-03 10:20:00,57.41,57.68,57.37,57.61,36130.0,55.3141,55.5742,55.2756,55.5068,36130.0
2021-06-03 10:25:00,57.59,57.62,57.52,57.58,25838.0,55.4875,55.5164,55.4201,55.4779,25838.0
2021-06-03 10:30:00,57.55,57.73,57.52,57.72,30478.0,55.449,55.6224,55.4201,55.6128,30478.0
2021-06-03 10:35:00,57.71,57.78,57.64,57.65,54973.0,55.6031,55.6706,55.5357,55.5453,54973.0
2021-06-03 10:40:00,57.64,57.67,57.58,57.62,36493.0,55.5357,55.5646,55.4779,55.5164,36493.0
2021-06-03 10:45:00,57.62,57.67,57.58,57.64,101541.0,55.5164,55.5646,55.4779,55.5357,101541.0
2021-06-03 10:50:00,57.65,57.67,57.45,57.45,94080.0,55.5453,55.5646,55.3526,55.3526,94080.0
2021-06-03 10:55:00,57.46,57.47,57.35,57.42,34680.0,55.3623,55.3719,55.2563,55.3237,34680.0
2021-06-03 11:00:00,57.47,57.49,57.36,57.4,37672.0,55.3719,55.3912,55.2659,55.3045,37672.0
2021-06-03 11:05:00,57.39,57.55,57.37,57.54,36687.0,55.2948,55.449,55.2756,55.4394,36687.0
2021-06-03 11:10:00,57.53,57.55,57.46,57.55,26727.0,55.4297,55.449,55.3623,55.449,26727.0
2021-06-03 11:15:00,57.54,57.55,57.41,57.45,24081.0,55.4394,55.449,55.3141,55.3526,24081.0
2021-06-03 11:20:00,57.44,57.57,57.37,57.55,42427.0,55.343,55.4683,55.2756,55.449,42427.0
2021-06-03 11:25:00,57.56,57.59,57.46,57.56,26832.0,55.4586,55.4875,55.3623,55.4586,26832.0
2021-06-03 11:30:00,57.57,57.6,57.31,57.37,95687.0,55.4683,55.4972,55.2177,55.2756,95687.0
2021-06-03 11:35:00,57.37,57.43,57.36,57.4,66513.0,55.2756,55.3334,55.2659,55.3045,66513.0
2021-06-03 11:40:00,57.4,57.41,57.35,57.41,33990.0,55.3045,55.3141,55.2563,55.3141,33990.0
2021-06-03 11:45:00,57.4,57.41,57.15,57.21,94510.0,55.3045,55.3141,55.0636,55.1214,94510.0
2021-06-03 11:50:00,57.2,57.2,57.1,57.11,34512.0,55.1118,55.1118,55.0154,55.025,34512.0
2021-06-03 11:55:00,57.11,57.11,57.02,57.1,101354.0,55.025,55.025,54.9383,55.0154,101354.0
2021-06-03 12:00:00,57.11,57.11,56.96,56.97,69459.0,55.025,55.025,54.8805,54.8902,69459.0
2021-06-03 12:05:00,56.96,57.08,56.94,57.0,67054.0,54.8805,54.9961,54.8613,54.9191,67054.0
2021-06-03 12:10:00,57.0,57.09,56.98,57.07,24982.0,54.9191,55.0058,54.8998,54.9865,24982.0
2021-06-03 12:15:00,57.07,57.07,56.96,56.97,36673.0,54.9865,54.9865,54.8805,54.8902,36673.0
2021-06-03 12:20:00,56.97,57.02,56.94,56.99,34081.0,54.8902,54.9383,54.8613,54.9094,34081.0
2021-06-03 12:25:00,56.99,57.04,56.97,57.04,46554.0,54.9094,54.9576,54.8902,54.9576,46554.0
2021-06-03 12:30:00,57.03,57.06,56.94,56.95,36375.0,54.948,54.9769,54.8613,54.8709,36375.0
2021-06-03 12:35:00,56.95,57.04,56.95,56.97,32618.0,54.8709,54.9576,54.8709,54.8902,32618.0
2021-06-03 12:40:00,56.98,57.01,56.91,56.96,39461.0,54.8998,54.9287,54.8324,54.8805,39461.0
2021-06-03 12:45:00,56.95,56.96,56.87,56.9,71988.0,54.8709,54.8805,54.7938,54.8227,71988.0
2021-06-03 12:50:00,56.89,56.89,56.78,56.81,149313.0,54.8131,54.8131,54.7071,54.736,149313.0
2021-06-03 12:55:00,56.82,57.05,56.81,57.04,31062.0,54.7456,54.9672,54.736,54.9576,31062.0
2021-06-03 13:00:00,57.04,57.07,56.98,57.05,21965.0,54.9576,54.9865,54.8998,54.9672,21965.0
2021-06-03 13:05:00,57.03,57.08,56.95,56.99,53329.0,54.948,54.9961,54.8709,54.9094,53329.0
2021-06-03 13:10:00,57.01,57.12,57.01,57.05,30282.0,54.9287,55.0347,54.9287,54.9672,30282.0
2021-06-03 13:15:00,57.05,57.19,57.05,57.18,25603.0,54.9672,55.1021,54.9672,55.0925,25603.0
2021-06-03 13:20:00,57.18,57.26,57.16,57.24,29499.0,55.0925,55.1696,55.0732,55.1503,29499.0
2021-06-03 13:25:00,57.24,57.32,57.22,57.31,31299.0,55.1503,55.2274,55.131,55.2177,31299.0
2021-06-03 13:30:00,57.29,57.3,57.23,57.25,30899.0,55.1985,55.2081,55.1407,55.1599,30899.0
2021-06-03 13:35:00,57.27,57.3,57.18,57.2,16811.0,55.1792,55.2081,55.0925,55.1118,16811.0
2021-06-03 13:40:00,57.19,57.2,57.09,57.11,18544.0,55.1021,55.1118,55.0058,55.025,18544.0
2021-06-03 13:45:00,57.1,57.2,57.08,57.19,18045.0,55.0154,55.1118,54.9961,55.1021,18045.0
2021-06-03 13:50:00,57.18,57.19,57.05,57.07,36194.0,55.0925,55.1021,54.9672,54.9865,36194.0
2021-06-03 13:55:00,57.06,57.1,57.03,57.07,70341.0,54.9769,55.0154,54.948,54.9865,70341.0
2021-06-03 14:00:00,57.07,57.09,56.96,57.07,49981.0,54.9865,55.0058,54.8805,54.9865,49981.0
2021-06-03 14:05:00,57.07,57.2,57.07,57.19,20662.0,54.9865,55.1118,54.9865,55.1021,20662.0
2021-06-03 14:10:00,57.2,57.25,57.19,57.21,26910.0,55.1118,55.1599,55.1021,55.1214,26910.0
2021-06-03 14:15:00,57.22,57.22,57.09,57.13,16114.0,55.131,55.131,55.0058,55.0443,16114.0
2021-06-03 14:20:00,57.14,57.16,57.06,57.07,15890.0,55.054,55.0732,54.9769,54.9865,15890.0
2021-06-03 14:25:00,57.07,57.15,57.06,57.12,26909.0,54.9865,55.0636,54.9769,55.0347,26909.0
2021-06-03 14:30:00,57.12,57.17,56.95,56.98,93303.0,55.0347,55.0829,54.8709,54.8998,93303.0
2021-06-03 14:35:00,56.98,57.01,56.87,56.88,44610.0,54.8998,54.9287,54.7938,54.8034,44610.0
2021-06-03 14:40:00,56.88,56.94,56.87,56.93,89477.0,54.8034,54.8613,54.7938,54.8516,89477.0
2021-06-03 14:45:00,56.94,56.95,56.89,56.92,15647.0,54.8613,54.8709,54.8131,54.842,15647.0
2021-06-03 14:50:00,56.92,56.93,56.88,56.9,17238.0,54.842,54.8516,54.8034,54.8227,17238.0
2021-06-03 14:55:00,56.9,56.94,56.85,56.87,22836.0,54.8227,54.8613,54.7745,54.7938,22836.0
2021-06-03 15:00:00,56.87,56.96,56.86,56.92,30665.0,54.7938,54.8805,54.7842,54.842,30665.0
2021-06-03 15:05:00,56.91,56.93,56.87,56.92,32569.0,54.8324,54.8516,54.7938,54.842,32569.0
2021-06-03 15:10:00,56.91,57.01,56.89,57.01,13442.0,54.8324,54.9287,54.8131,54.9287,13442.0
2021-06-03 15:15:00,57.0,57.01,56.95,56.95,33753.0,54.9191,54.9287,54.8709,54.8709,33753.0
2021-06-03 15:20:00,56.95,57.01,56.91,56.94,25177.0,54.8709,54.9287,54.8324,54.8613,25177.0
2021-06-03 15:25:00,56.95,56.97,56.91,56.97,30111.0,54.8709,54.8902,54.8324,54.8902,30111.0
2021-06-03 15:30:00,56.98,57.07,56.96,57.0,57630.0,54.8998,54.9865,54.8805,54.9191,57630.0
2021-06-03 15:35:00,57.0,57.05,56.98,57.04,43249.0,54.9191,54.9672,54.8998,54.9576,43249.0
2021-06-03 15:40:00,57.04,57.05,56.95,56.97,61081.0,54.9576,54.9672,54.8709,54.8902,61081.0
2021-06-03 15:45:00,56.96,56.97,56.85,56.88,83900.0,54.8805,54.8902,54.7745,54.8034,83900.0
2021-06-03 15:50:00,56.88,56.93,56.79,56.8,220253.0,54.8034,54.8516,54.7167,54.7264,220253.0
2021-06-03 15:55:00,56.79,56.8,56.74,56.75,258174.0,54.7167,54.7264,54.6686,54.6782,258174.0
2021-06-04 09:30:00,57.21,57.28,57.0,57.09,123555.0,55.1214,55.1888,54.9191,55.0058,123555.0
2021-06-04 09:35:00,57.13,57.17,56.98,57.17,34019.0,55.0443,55.0829,54.8998,55.0829,34019.0
2021-06-04 09:40:00,57.19,57.3,57.0,57.03,58282.0,55.1021,55.2081,54.9191,54.948,58282.0
2021-06-04 09:45:00,57.04,57.07,56.85,56.88,66429.0,54.9576,54.9865,54.7745,54.8034,66429.0
2021-06-04 09:50:00,56.9,56.94,56.81,56.83,52859.0,54.8227,54.8613,54.736,54.7553,52859.0
2021-06-04 09:55:00,56.83,56.97,56.8,56.91,32269.0,54.7553,54.8902,54.7264,54.8324,32269.0
2021-06-04 10:00:00,56.9,56.9,56.58,56.62,80053.0,54.8227,54.8227,54.5144,54.5529,80053.0
2021-06-04 10:05:00,56.62,56.68,56.53,56.57,106316.0,54.5529,54.6107,54.4662,54.5048,106316.0
2021-06-04 10:10:00,56.57,56.66,56.52,56.53,47220.0,54.5048,54.5915,54.4566,54.4662,47220.0
2021-06-04 10:15:00,56.52,56.61,56.48,56.58,45960.0,54.4566,54.5433,54.418,54.5144,45960.0
2021-06-04 10:20:00,56.59,56.59,56.5,56.56,41837.0,54.524,54.524,54.4373,54.4951,41837.0
2021-06-04 10:25:00,56.57,56.57,56.42,56.5,43671.0,54.5048,54.5048,54.3602,54.4373,43671.0
2021-06-04 10:30:00,56.5,56.54,56.44,56.47,44545.0,54.4373,54.4759,54.3795,54.4084,44545.0
2021-06-04 10:35:00,56.47,56.53,56.35,56.38,150357.0,54.4084,54.4662,54.2928,54.3217,150357.0
2021-06-04 10:40:00,56.38,56.4,56.35,56.37,57866.0,54.3217,54.341,54.2928,54.3121,57866.0
2021-06-04 10:45:00,56.37,56.51,56.34,56.48,36761.0,54.3121,54.447,54.2832,54.418,36761.0
2021-06-04 10:50:00,56.48,56.53,56.41,56.43,42414.0,54.418,54.4662,54.3506,54.3699,42414.0
2021-06-04 10:55:00,56.43,56.49,56.42,56.48,35275.0,54.3699,54.4277,54.3602,54.418,35275.0
2021-06-04 11:00:00,56.48,56.51,56.45,56.46,27076.0,54.418,54.447,54.3891,54.3988,27076.0
2021-06-04 11:05:00,56.45,56.64,56.45,56.59,96210.0,54.3891,54.5722,54.3891,54.524,96210.0
2021-06-04 11:10:00,56.58,56.63,56.53,56.57,82471.0,54.5144,54.5626,54.4662,54.5048,82471.0
2021-06-04 11:15:00,56.58,56.63,56.53,56.57,67349.0,54.5144,54.5626,54.4662,54.5048,67349.0
2021-06-04 11:20:00,56.57,56.61,56.55,56.61,16217.0,54.5048,54.5433,54.4855,54.5433,16217.0
2021-06-04 11:25:00,56.61,56.61,56.44,56.44,53179.0,54.5433,54.5433,54.3795,54.3795,53179.0
2021-06-04 11:30:00,56.45,56.46,56.4,56.42,72255.0,54.3891,54.3988,54.341,54.3602,72255.0
2021-06-04 11:35:00,56.41,56.41,56.28,56.34,115227.0,54.3506,54.3506,54.2254,54.2832,115227.0
2021-06-04 11:40:00,56.33,56.34,56.29,56.32,23108.0,54.2735,54.2832,54.235,54.2639,23108.0
2021-06-04 11:45:00,56.32,56.34,56.27,56.31,75580.0,54.2639,54.2832,54.2157,54.2543,75580.0
2021-06-04 11:50:00,56.3,56.32,56.26,56.31,26235.0,54.2446,54.2639,54.2061,54.2543,26235.0
2021-06-04 11:55:00,56.31,56.32,56.22,56.24,55725.0,54.2543,54.2639,54.1675,54.1868,55725.0
2021-06-04 12:00:00,56.23,56.3,56.16,56.29,75336.0,54.1772,54.2446,54.1097,54.235,75336.0
2021-06-04 12:05:00,56.3,56.31,56.26,56.29,23752.0,54.2446,54.2543,54.2061,54.235,23752.0
2021-06-04 12:10:00,56.29,56.34,56.28,56.33,44582.0,54.235,54.2832,54.2254,54.2735,44582.0
2021-06-04 12:15:00,56.34,56.38,56.33,56.36,22808.0,54.2832,54.3217,54.2735,54.3024,22808.0
2021-06-04 12:20:00,56.36,56.45,56.34,56.38,33565.0,54.3024,54.3891,54.2832,54.3217,33565.0
2021-06-04 12:25:00,56.38,56.41,56.37,56.37,91429.0,54.3217,54.3506,54.3121,54.3121,91429.0
2021-06-04 12:30:00,56.37,56.38,56.14,56.31,133624.0,54.3121,54.3217,54.0905,54.2543,133624.0
2021-06-04 12:35:00,56.31,56.37,56.31,56.35,20129.0,54.2543,54.3121,54.2543,54.2928,20129.0
2021-06-04 12:40:00,56.35,56.36,56.32,56.35,17429.0,54.2928,54.3024,54.2639,54.2928,17429.0
2021-06-04 12:45:00,56.35,56.35,56.13,56.13,114821.0,54.2928,54.2928,54.0808,54.0808,114821.0
2021-06-04 12:50:00,56.14,56.27,56.09,56.2,119484.0,54.0905,54.2157,54.0423,54.1483,119484.0
2021-06-04 12:55:00,56.21,56.27,55.99,56.24,190356.0,54.1579,54.2157,53.9459,54.1868,190356.0
2021-06-04 13:00:00,56.24,56.56,56.23,56.54,170074.0,54.1868,54.4951,54.1772,54.4759,170074.0
2021-06-04 13:05:00,56.54,56.57,56.47,56.52,59068.0,54.4759,54.5048,54.4084,54.4566,59068.0
2021-06-04 13:10:00,56.51,56.59,56.46,56.59,44250.0,54.447,54.524,54.3988,54.524,44250.0
2021-06-04 13:15:00,56.59,56.59,56.51,56.51,81789.0,54.524,54.524,54.447,54.447,81789.0
2021-06-04 13:20:00,56.51,56.53,56.47,56.51,33238.0,54.447,54.4662,54.4084,54.447,33238.0
2021-06-04 13:25:00,56.5,56.52,56.47,56.5,23877.0,54.4373,54.4566,54.4084,54.4373,23877.0
2021-06-04 13:30:00,56.5,56.5,56.4,56.41,23609.0,54.4373,54.4373,54.341,54.3506,23609.0
2021-06-04 13:35:00,56.41,56.44,56.39,56.44,26524.0,54.3506,54.3795,54.3313,54.3795,26524.0
2021-06-04 13:40:00,56.43,56.46,56.4,56.42,32572.0,54.3699,54.3988,54.341,54.3602,32572.0
2021-06-04 13:45:00,56.41,56.49,56.41,56.48,29474.0,54.3506,54.4277,54.3506,54.418,29474.0
2021-06-04 13:50:00,56.47,56.49,56.45,56.47,19986.0,54.4084,54.4277,54.3891,54.4084,19986.0
2021-06-04 13:55:00,56.46,56.57,56.45,56.51,34666.0,54.3988,54.5048,54.3891,54.447,34666.0
2021-06-04 14:00:00,56.51,56.55,56.44,56.47,48406.0,54.447,54.4855,54.3795,54.4084,48406.0
2021-06-04 14:05:00,56.47,56.49,56.44,56.47,24491.0,54.4084,54.4277,54.3795,54.4084,24491.0
2021-06-04 14:10:00,56.48,56.5,56.44,56.45,21135.0,54.418,54.4373,54.3795,54.3891,21135.0
2021-06-04 14:15:00,56.45,56.45,56.4,56.44,19051.0,54.3891,54.3891,54.341,54.3795,19051.0
2021-06-04 14:20:00,56.44,56.52,56.44,56.52,27630.0,54.3795,54.4566,54.3795,54.4566,27630.0
2021-06-04 14:25:00,56.52,56.55,56.45,56.52,23837.0,54.4566,54.4855,54.3891,54.4566,23837.0
2021-06-04 14:30:00,56.53,56.57,56.52,56.55,40846.0,54.4662,54.5048,54.4566,54.4855,40846.0
2021-06-04 14:35:00,56.55,56.56,56.52,56.53,20745.0,54.4855,54.4951,54.4566,54.4662,20745.0
2021-06-04 14:40:00,56.53,56.59,56.52,56.55,24350.0,54.4662,54.524,54.4566,54.4855,24350.0
2021-06-04 14:45:00,56.55,56.59,56.54,56.55,42111.0,54.4855,54.524,54.4759,54.4855,42111.0
2021-06-04 14:50:00,56.55,56.57,56.5,56.52,45756.0,54.4855,54.5048,54.4373,54.4566,45756.0
2021-06-04 14:55:00,56.53,56.54,56.5,56.54,15816.0,54.4662,54.4759,54.4373,54.4759,15816.0
2021-06-04 15:00:00,56.54,56.54,56.51,56.52,14357.0,54.4759,54.4759,54.447,54.4566,14357.0
2021-06-04 15:05:00,56.53,56.54,56.47,56.48,34689.0,54.4662,54.4759,54.4084,54.418,34689.0
2021-06-04 15:10:00,56.48,56.5,56.47,56.48,34200.0,54.418,54.4373,54.4084,54.418,34200.0
2021-06-04 15:15:00,56.49,56.56,56.48,56.55,40121.0,54.4277,54.4951,54.418,54.4855,40121.0
2021-06-04 15:20:00,56.55,56.61,56.55,56.61,26974.0,54.4855,54.5433,54.4855,54.5433,26974.0
2021-06-04 15:25:00,56.6,56.63,56.57,56.58,29260.0,54.5337,54.5626,54.5048,54.5144,29260.0
2021-06-04 15:30:00,56.57,56.58,56.51,56.58,63323.0,54.5048,54.5144,54.447,54.5144,63323.0
2021-06-04 15:35:00,56.58,56.58,56.51,56.54,49116.0,54.5144,54.5144,54.447,54.4759,49116.0
2021-06-04 15:40:00,56.54,56.54,56.47,56.52,52050.0,54.4759,54.4759,54.4084,54.4566,52050.0
2021-06-04 15:45:00,56.52,56.64,56.5,56.56,129860.0,54.4566,54.5722,54.4373,54.4951,129860.0
2021-06-04 15:50:00,56.57,56.64,56.55,56.59,152913.0,54.5048,54.5722,54.4855,54.524,152913.0
2021-06-04 15:55:00,56.59,56.59,56.48,56.52,203367.0,54.524,54.524,54.418,54.4566,203367.0
2021-06-07 09:30:00,56.27,56.52,56.02,56.21,146984.0,54.2157,54.4566,53.9748,54.1579,146984.0
2021-06-07 09:35:00,56.2,56.28,55.99,56.25,70464.0,54.1483,54.2254,53.9459,54.1964,70464.0
2021-06-07 09:40:00,56.23,56.39,56.23,56.29,43144.0,54.1772,54.3313,54.1772,54.235,43144.0
2021-06-07 09:45:00,56.29,56.49,56.28,56.48,54743.0,54.235,54.4277,54.2254,54.418,54743.0
2021-06-07 09:50:00,56.48,56.49,56.22,56.28,36706.0,54.418,54.4277,54.1675,54.2254,36706.0
2021-06-07 09:55:00,56.28,56.35,56.27,56.3,31711.0,54.2254,54.2928,54.2157,54.2446,31711.0
2021-06-07 10:00:00,56.3,56.3,56.13,56.16,31402.0,54.2446,54.2446,54.0808,54.1097,31402.0
2021-06-07 10:05:00,56.16,56.2,56.11,56.16,39774.0,54.1097,54.1483,54.0616,54.1097,39774.0
2021-06-07 10:10:00,56.17,56.17,56.04,56.11,45761.0,54.1194,54.1194,53.9941,54.0616,45761.0
2021-06-07 10:15:00,56.12,56.15,56.02,56.08,21476.0,54.0712,54.1001,53.9748,54.0327,21476.0
2021-06-07 10:20:00,56.12,56.17,56.03,56.04,61975.0,54.0712,54.1194,53.9845,53.9941,61975.0
2021-06-07 10:25:00,56.05,56.24,56.03,56.23,99493.0,54.0037,54.1868,53.9845,54.1772,99493.0
2021-06-07 10:30:00,56.24,56.26,56.16,56.16,35241.0,54.1868,54.2061,54.1097,54.1097,35241.0
2021-06-07 10:35:00,56.16,56.28,56.16,56.21,42118.0,54.1097,54.2254,54.1097,54.1579,42118.0
2021-06-07 10:40:00,56.23,56.27,56.15,56.22,51958.0,54.1772,54.2157,54.1001,54.1675,51958.0
2021-06-07 10:45:00,56.21,56.23,56.06,56.11,56568.0,54.1579,54.1772,54.0134,54.0616,56568.0
2021-06-07 10:50:00,56.11,56.13,56.03,56.08,59826.0,54.0616,54.0808,53.9845,54.0327,59826.0
2021-06-07 10:55:00,56.08,56.24,56.07,56.22,59463.0,54.0327,54.1868,54.023,54.1675,59463.0
2021-06-07 11:00:00,56.22,56.33,56.19,56.26,53975.0,54.1675,54.2735,54.1386,54.2061,53975.0
2021-06-07 11:05:00,56.26,56.33,56.25,56.3,50474.0,54.2061,54.2735,54.1964,54.2446,50474.0
2021-06-07 11:10:00,56.3,56.5,56.25,56.49,88997.0,54.2446,54.4373,54.1964,54.4277,88997.0
2021-06-07 11:15:00,56.5,56.51,56.32,56.33,85963.0,54.4373,54.447,54.2639,54.2735,85963.0
2021-06-07 11:20:00,56.34,56.39,56.33,56.38,20392.0,54.2832,54.3313,54.2735,54.3217,20392.0
2021-06-07 11:25:00,56.38,56.39,56.22,56.31,55148.0,54.3217,54.3313,54.1675,54.2543,55148.0
2021-06-07 11:30:00,56.32,56.32,56.23,56.23,25599.0,54.2639,54.2639,54.1772,54.1772,25599.0
2021-06-07 11:35:00,56.24,56.31,56.23,56.29,24330.0,54.1868,54.2543,54.1772,54.235,24330.0
2021-06-07 11:40:00,56.29,56.3,56.18,56.28,34804.0,54.235,54.2446,54.129,54.2254,34804.0
2021-06-07 11:45:00,56.29,56.31,56.25,56.28,33894.0,54.235,54.2543,54.1964,54.2254,33894.0
2021-06-07 11:50:00,56.29,56.31,56.24,56.29,33905.0,54.235,54.2543,54.1868,54.235,33905.0
2021-06-07 11:55:00,56.29,56.36,56.29,56.32,15978.0,54.235,54.3024,54.235,54.2639,15978.0
2021-06-07 12:00:00,56.34,56.34,56.3,56.34,13653.0,54.2832,54.2832,54.2446,54.2832,13653.0
2021-06-07 12:05:00,56.33,56.38,56.32,56.35,20722.0,54.2735,54.3217,54.2639,54.2928,20722.0
2021-06-07 12:10:00,56.35,56.38,56.32,56.34,12421.0,54.2928,54.3217,54.2639,54.2832,12421.0
2021-06-07 12:15:00,56.34,56.42,56.34,56.39,12937.0,54.2832,54.3602,54.2832,54.3313,12937.0
2021-06-07 12:20:00,56.38,56.39,56.32,56.36,16712.0,54.3217,54.3313,54.2639,54.3024,16712.0
2021-06-07 12:25:00,56.37,56.37,56.28,56.31,16512.0,54.3121,54.3121,54.2254,54.2543,16512.0
2021-06-07 12:30:00,56.3,56.33,56.28,56.31,16575.0,54.2446,54.2735,54.2254,54.2543,16575.0
2021-06-07 12:35:00,56.32,56.38,56.3,56.37,12926.0,54.2639,54.3217,54.2446,54.3121,12926.0
2021-06-07 12:40:00,56.37,56.43,56.34,56.35,25060.0,54.3121,54.3699,54.2832,54.2928,25060.0
2021-06-07 12:45:00,56.35,56.39,56.28,56.29,25336.0,54.2928,54.3313,54.2254,54.235,25336.0
2021-06-07 12:50:00,56.29,56.35,56.29,56.31,40335.0,54.235,54.2928,54.235,54.2543,40335.0
2021-06-07 12:55:00,56.32,56.36,56.31,56.35,21549.0,54.2639,54.3024,54.2543,54.2928,21549.0
2021-06-07 13:00:00,56.36,56.36,56.26,56.34,17191.0,54.3024,54.3024,54.2061,54.2832,17191.0
2021-06-07 13:05:00,56.33,56.37,56.3,56.37,40148.0,54.2735,54.3121,54.2446,54.3121,40148.0
2021-06-07 13:10:00,56.37,56.38,56.31,56.32,26411.0,54.3121,54.3217,54.2543,54.2639,26411.0
2021-06-07 13:15:00,56.33,56.34,56.28,56.3,14716.0,54.2735,54.2832,54.2254,54.2446,14716.0
2021-06-07 13:20:00,56.3,56.31,56.25,56.29,17868.0,54.2446,54.2543,54.1964,54.235,17868.0
2021-06-07 13:25:00,56.29,56.33,56.27,56.3,15494.0,54.235,54.2735,54.2157,54.2446,15494.0
2021-06-07 13:30:00,56.32,56.32,56.25,56.26,11544.0,54.2639,54.2639,54.1964,54.2061,11544.0
2021-06-07 13:35:00,56.26,56.3,56.25,56.27,18886.0,54.2061,54.2446,54.1964,54.2157,18886.0
2021-06-07 13:40:00,56.28,56.29,56.23,56.25,21931.0,54.2254,54.235,54.1772,54.1964,21931.0
2021-06-07 13:45:00,56.25,56.34,56.24,56.31,15434.0,54.1964,54.2832,54.1868,54.2543,15434.0
2021-06-07 13:50:00,56.33,56.35,56.31,56.32,11873.0,54.2735,54.2928,54.2543,54.2639,11873.0
2021-06-07 13:55:00,56.3,56.33,56.28,56.29,33681.0,54.2446,54.2735,54.2254,54.235,33681.0
2021-06-07 14:00:00,56.28,56.37,56.26,56.27,43069.0,54.2254,54.3121,54.2061,54.2157,43069.0
2021-06-07 14:05:00,56.26,56.27,56.18,56.18,20734.0,54.2061,54.2157,54.129,54.129,20734.0
2021-06-07 14:10:00,56.2,56.22,56.16,56.2,15295.0,54.1483,54.1675,54.1097,54.1483,15295.0
2021-06-07 14:15:00,56.2,56.24,56.19,56.2,14252.0,54.1483,54.1868,54.1386,54.1483,14252.0
2021-06-07 14:20:00,56.19,56.21,56.16,56.19,12297.0,54.1386,54.1579,54.1097,54.1386,12297.0
2021-06-07 14:25:00,56.19,56.22,56.17,56.21,13880.0,54.1386,54.1675,54.1194,54.1579,13880.0
2021-06-07 14:30:00,56.22,56.25,56.2,56.24,15378.0,54.1675,54.1964,54.1483,54.1868,15378.0
2021-06-07 14:35:00,56.24,56.25,56.2,56.25,9938.0,54.1868,54.1964,54.1483,54.1964,9938.0
2021-06-07 14:40:00,56.26,56.27,56.22,56.25,18916.0,54.2061,54.2157,54.1675,54.1964,18916.0
2021-06-07 14:45:00,56.25,56.26,56.22,56.25,12778.0,54.1964,54.2061,54.1675,54.1964,12778.0
2021-06-07 14:50:00,56.25,56.29,56.25,56.28,29236.0,54.1964,54.235,54.1964,54.2254,29236.0
2021-06-07 14:55:00,56.28,56.34,56.28,56.28,36288.0,54.2254,54.2832,54.2254,54.2254,36288.0
2021-06-07 15:00:00,56.29,56.34,56.29,56.34,17428.0,54.235,54.2832,54.235,54.2832,17428.0
2021-06-07 15:05:00,56.35,56.45,56.35,56.37,28177.0,54.2928,54.3891,54.2928,54.3121,28177.0
2021-06-07 15:10:00,56.38,56.4,56.34,56.37,18681.0,54.3217,54.341,54.2832,54.3121,18681.0
2021-06-07 15:15:00,56.36,56.42,56.33,56.42,23057.0,54.3024,54.3602,54.2735,54.3602,23057.0
2021-06-07 15:20:00,56.41,56.42,56.37,56.42,44608.0,54.3506,54.3602,54.3121,54.3602,44608.0
2021-06-07 15:25:00,56.42,56.44,56.39,56.42,34118.0,54.3602,54.3795,54.3313,54.3602,34118.0
2021-06-07 15:30:00,56.43,56.52,56.36,56.39,72947.0,54.3699,54.4566,54.3024,54.3313,72947.0
2021-06-07 15:35:00,56.39,56.39,56.31,56.35,28206.0,54.3313,54.3313,54.2543,54.2928,28206.0
2021-06-07 15:40:00,56.35,56.43,56.32,56.39,41583.0,54.2928,54.3699,54.2639,54.3313,41583.0
2021-06-07 15:45:00,56.4,56.41,56.35,56.39,81130.0,54.341,54.3506,54.2928,54.3313,81130.0
2021-06-07 15:50:00,56.4,56.51,56.4,56.51,78655.0,54.341,54.447,54.341,54.447,78655.0
2021-06-07 15:55:00,56.51,56.53,56.46,56.52,165066.0,54.447,54.4662,54.3988,54.4566,165066.0
2021-06-08 09:30:00,56.9,56.9,56.47,56.62,104368.0,54.8227,54.8227,54.4084,54.5529,104368.0
2021-06-08 09:35:00,56.6,56.78,56.57,56.76,36916.0,54.5337,54.7071,54.5048,54.6878,36916.0
2021-06-08 09:40:00,56.74,56.82,56.66,56.8,50492.0,54.6686,54.7456,54.5915,54.7264,50492.0
2021-06-08 09:45:00,56.8,56.8,56.46,56.51,92578.0,54.7264,54.7264,54.3988,54.447,92578.0
2021-06-08 09:50:00,56.52,56.54,56.42,56.5,70478.0,54.4566,54.4759,54.3602,54.4373,70478.0
2021-06-08 09:55:00,56.49,56.49,56.31,56.4,70494.0,54.4277,54.4277,54.2543,54.341,70494.0
2021-06-08 10:00:00,56.41,56.49,56.36,56.45,54430.0,54.3506,54.4277,54.3024,54.3891,54430.0
2021-06-08 10:05:00,56.44,56.53,56.41,56.47,38331.0,54.3795,54.4662,54.3506,54.4084,38331.0
2021-06-08 10:10:00,56.47,56.48,56.25,56.3,308649.0,54.4084,54.418,54.1964,54.2446,308649.0
2021-06-08 10:15:00,56.3,56.37,56.2,56.25,104587.0,54.2446,54.3121,54.1483,54.1964,104587.0
2021-06-08 10:20:00,56.25,56.27,56.12,56.16,84041.0,54.1964,54.2157,54.0712,54.1097,84041.0
2021-06-08 10:25:00,56.18,56.23,56.06,56.08,69766.0,54.129,54.1772,54.0134,54.0327,69766.0
2021-06-08 10:30:00,56.06,56.08,55.91,55.97,145462.0,54.0134,54.0327,53.8689,53.9267,145462.0
2021-06-08 10:35:00,55.96,56.09,55.93,56.05,72946.0,53.917,54.0423,53.8881,54.0037,72946.0
2021-06-08 10:40:00,56.07,56.11,56.04,56.06,77907.0,54.023,54.0616,53.9941,54.0134,77907.0
2021-06-08 10:45:00,56.06,56.15,56.06,56.07,38935.0,54.0134,54.1001,54.0134,54.023,38935.0
2021-06-08 10:50:00,56.06,56.06,55.96,55.97,40605.0,54.0134,54.0134,53.917,53.9267,40605.0
2021-06-08 10:55:00,55.98,56.04,55.81,55.83,52585.0,53.9363,53.9941,53.7725,53.7918,52585.0
2021-06-08 11:00:00,55.83,55.87,55.75,55.77,181789.0,53.7918,53.8303,53.7147,53.734,181789.0
2021-06-08 11:05:00,55.78,55.98,55.76,55.96,51778.0,53.7436,53.9363,53.7243,53.917,51778.0
2021-06-08 11:10:00,55.95,55.98,55.74,55.74,71544.0,53.9074,53.9363,53.7051,53.7051,71544.0
2021-06-08 11:15:00,55.75,55.77,55.64,55.65,106443.0,53.7147,53.734,53.6087,53.6183,106443.0
2021-06-08 11:20:00,55.64,55.7,55.58,55.58,63672.0,53.6087,53.6665,53.5509,53.5509,63672.0
2021-06-08 11:25:00,55.59,55.68,55.58,55.59,81635.0,53.5605,53.6473,53.5509,53.5605,81635.0
2021-06-08 11:30:00,55.58,55.66,55.55,55.58,87839.0,53.5509,53.628,53.522,53.5509,87839.0
2021-06-08 11:35:00,55.59,55.67,55.54,55.61,73076.0,53.5605,53.6376,53.5124,53.5798,73076.0
2021-06-08 11:40:00,55.61,55.71,55.6,55.68,143956.0,53.5798,53.6762,53.5702,53.6473,143956.0
2021-06-08 11:45:00,55.68,55.72,55.61,55.61,183783.0,53.6473,53.6858,53.5798,53.5798,183783.0
2021-06-08 11:50:00,55.61,55.69,55.55,55.63,110728.0,53.5798,53.6569,53.522,53.5991,110728.0
2021-06-08 11:55:00,55.61,55.66,55.54,55.59,171943.0,53.5798,53.628,53.5124,53.5605,171943.0
2021-06-08 12:00:00,55.59,55.6,55.52,55.56,85374.0,53.5605,53.5702,53.4931,53.5316,85374.0
2021-06-08 12:05:00,55.56,55.58,55.52,55.54,59964.0,53.5316,53.5509,53.4931,53.5124,59964.0
2021-06-08 12:10:00,55.54,55.55,55.48,55.5,40315.0,53.5124,53.522,53.4546,53.4738,40315.0
2021-06-08 12:15:00,55.5,55.53,55.47,55.49,56144.0,53.4738,53.5027,53.4449,53.4642,56144.0
2021-06-08 12:20:00,55.49,55.56,55.45,55.56,61787.0,53.4642,53.5316,53.4257,53.5316,61787.0
2021-06-08 12:25:00,55.55,55.6,55.51,55.6,54856.0,53.522,53.5702,53.4835,53.5702,54856.0
2021-06-08 12:30:00,55.6,55.63,55.54,55.56,83613.0,53.5702,53.5991,53.5124,53.5316,83613.0
2021-06-08 12:35:00,55.56,55.73,55.55,55.73,105342.0,53.5316,53.6954,53.522,53.6954,105342.0
2021-06-08 12:40:00,55.73,55.78,55.65,55.66,75028.0,53.6954,53.7436,53.6183,53.628,75028.0
2021-06-08 12:45:00,55.65,55.65,55.59,55.63,44271.0,53.6183,53.6183,53.5605,53.5991,44271.0
2021-06-08 12:50:00,55.63,55.65,55.59,55.62,99871.0,53.5991,53.6183,53.5605,53.5894,99871.0
2021-06-08 12:55:00,55.62,55.69,55.61,55.65,80987.0,53.5894,53.6569,53.5798,53.6183,80987.0
2021-06-08 13:00:00,55.65,55.77,55.65,55.77,57566.0,53.6183,53.734,53.6183,53.734,57566.0
2021-06-08 13:05:00,55.77,55.81,55.73,55.81,36338.0,53.734,53.7725,53.6954,53.7725,36338.0
2021-06-08 13:10:00,55.8,55.84,55.78,55.79,27537.0,53.7629,53.8014,53.7436,53.7532,27537.0
2021-06-08 13:15:00,55.79,55.81,55.78,55.79,17035.0,53.7532,53.7725,53.7436,53.7532,17035.0
2021-06-08 13:20:00,55.79,55.79,55.69,55.72,38594.0,53.7532,53.7532,53.6569,53.6858,38594.0
2021-06-08 13:25:00,55.72,55.76,55.7,55.72,64260.0,53.6858,53.7243,53.6665,53.6858,64260.0
2021-06-08 13:30:00,55.71,55.92,55.7,55.88,40693.0,53.6762,53.8785,53.6665,53.84,40693.0
2021-06-08 13:35:00,55.87,55.89,55.83,55.85,37374.0,53.8303,53.8496,53.7918,53.811,37374.0
2021-06-08 13:40:00,55.85,55.95,55.83,55.94,26516.0,53.811,53.9074,53.7918,53.8978,26516.0
2021-06-08 13:45:00,55.93,55.96,55.87,55.88,18861.0,53.8881,53.917,53.8303,53.84,18861.0
2021-06-08 13:50:00,55.88,55.89,55.83,55.84,26618.0,53.84,53.8496,53.7918,53.8014,26618.0
2021-06-08 13:55:00,55.86,55.87,55.83,55.87,20357.0,53.8207,53.8303,53.7918,53.8303,20357.0
2021-06-08 14:00:00,55.87,55.89,55.81,55.88,56387.0,53.8303,53.8496,53.7725,53.84,56387.0
2021-06-08 14:05:00,55.87,55.96,55.86,55.96,53185.0,53.8303,53.917,53.8207,53.917,53185.0
2021-06-08 14:10:00,55.96,55.96,55.84,55.85,38866.0,53.917,53.917,53.8014,53.811,38866.0
2021-06-08 14:15:00,55.84,55.92,55.83,55.92,49244.0,53.8014,53.8785,53.7918,53.8785,49244.0
2021-06-08 14:20:00,55.92,55.93,55.87,55.91,18886.0,53.8785,53.8881,53.8303,53.8689,18886.0
2021-06-08 14:25:00,55.91,56.03,55.9,56.02,52672.0,53.8689,53.9845,53.8592,53.9748,52672.0
2021-06-08 14:30:00,56.03,56.06,55.99,56.0,31278.0,53.9845,54.0134,53.9459,53.9556,31278.0
2021-06-08 14:35:00,56.01,56.05,55.99,56.03,24300.0,53.9652,54.0037,53.9459,53.9845,24300.0
2021-06-08 14:40:00,56.03,56.11,56.03,56.06,35379.0,53.9845,54.0616,53.9845,54.0134,35379.0
2021-06-08 14:45:00,56.05,56.09,56.04,56.09,30493.0,54.0037,54.0423,53.9941,54.0423,30493.0
2021-06-08 14:50:00,56.08,56.08,56.01,56.06,45300.0,54.0327,54.0327,53.9652,54.0134,45300.0
2021-06-08 14:55:00,56.05,56.12,56.05,56.09,23647.0,54.0037,54.0712,54.0037,54.0423,23647.0
2021-06-08 15:00:00,56.09,56.15,56.07,56.09,34859.0,54.0423,54.1001,54.023,54.0423,34859.0
2021-06-08 15:05:00,56.09,56.1,56.03,56.09,30384.0,54.0423,54.0519,53.9845,54.0423,30384.0
2021-06-08 15:10:00,56.1,56.15,56.1,56.11,21490.0,54.0519,54.1001,54.0519,54.0616,21490.0
2021-06-08 15:15:00,56.1,56.11,56.01,56.02,47266.0,54.0519,54.0616,53.9652,53.9748,47266.0
2021-06-08 15:20:00,56.01,56.03,55.92,55.98,58783.0,53.9652,53.9845,53.8785,53.9363,58783.0
2021-06-08 15:25:00,55.98,56.01,55.96,55.97,28840.0,53.9363,53.9652,53.917,53.9267,28840.0
2021-06-08 15:30:00,55.97,56.01,55.92,55.92,58351.0,53.9267,53.9652,53.8785,53.8785,58351.0
2021-06-08 15:35:00,55.91,55.96,55.89,55.92,44114.0,53.8689,53.917,53.8496,53.8785,44114.0
2021-06-08 15:40:00,55.93,55.93,55.78,55.83,92538.0,53.8881,53.8881,53.7436,53.7918,92538.0
2021-06-08 15:45:00,55.84,55.91,55.78,55.91,124944.0,53.8014,53.8689,53.7436,53.8689,124944.0
2021-06-08 15:50:00,55.91,55.98,55.91,55.94,130267.0,53.8689,53.9363,53.8689,53.8978,130267.0
2021-06-08 15:55:00,55.94,55.95,55.88,55.92,217966.0,53.8978,53.9074,53.84,53.8785,217966.0
2021-06-09 09:30:00,56.01,56.2,55.95,56.07,110262.0,53.9652,54.1483,53.9074,54.023,110262.0
2021-06-09 09:35:00,56.12,56.12,55.88,55.95,49041.0,54.0712,54.0712,53.84,53.9074,49041.0
2021-06-09 09:40:00,55.94,56.11,55.9,56.07,46152.0,53.8978,54.0616,53.8592,54.023,46152.0
2021-06-09 09:45:00,56.08,56.2,56.01,56.01,47162.0,54.0327,54.1483,53.9652,53.9652,47162.0
2021-06-09 09:50:00,56.03,56.04,55.9,55.91,42933.0,53.9845,53.9941,53.8592,53.8689,42933.0
2021-06-09 09:55:00,55.9,56.1,55.9,55.98,47540.0,53.8592,54.0519,53.8592,53.9363,47540.0
2021-06-09 10:00:00,56.0,56.07,55.86,55.87,37963.0,53.9556,54.023,53.8207,53.8303,37963.0
2021-06-09 10:05:00,55.88,55.93,55.75,55.83,56320.0,53.84,53.8881,53.7147,53.7918,56320.0
2021-06-09 10:10:00,55.83,56.25,55.71,55.75,84097.0,53.7918,54.1964,53.6762,53.7147,84097.0
2021-06-09 10:15:00,55.74,55.78,55.7,55.77,79598.0,53.7051,53.7436,53.6665,53.734,79598.0
2021-06-09 10:20:00,55.77,55.78,55.62,55.68,214224.0,53.734,53.7436,53.5894,53.6473,214224.0
2021-06-09 10:25:00,55.68,55.89,55.68,55.79,171191.0,53.6473,53.8496,53.6473,53.7532,171191.0
2021-06-09 10:30:00,55.8,55.81,55.6,55.6,87079.0,53.7629,53.7725,53.5702,53.5702,87079.0
2021-06-09 10:35:00,55.61,55.68,55.6,55.68,179916.0,53.5798,53.6473,53.5702,53.6473,179916.0
2021-06-09 10:40:00,55.68,55.72,55.52,55.63,108630.0,53.6473,53.6858,53.4931,53.5991,108630.0
2021-06-09 10:45:00,55.63,55.64,55.38,55.41,93766.0,53.5991,53.6087,53.3582,53.3871,93766.0
2021-06-09 10:50:00,55.41,55.56,55.4,55.48,69087.0,53.3871,53.5316,53.3775,53.4546,69087.0
2021-06-09 10:55:00,55.47,55.58,55.46,55.51,49819.0,53.4449,53.5509,53.4353,53.4835,49819.0
2021-06-09 11:00:00,55.51,55.56,55.42,55.43,116723.0,53.4835,53.5316,53.3967,53.4064,116723.0
2021-06-09 11:05:00,55.43,55.45,55.33,55.38,193003.0,53.4064,53.4257,53.31,53.3582,193003.0
2021-06-09 11:10:00,55.38,55.42,55.35,55.38,71415.0,53.3582,53.3967,53.3293,53.3582,71415.0
2021-06-09 11:15:00,55.38,55.39,55.34,55.36,41921.0,53.3582,53.3678,53.3197,53.3389,41921.0
2021-06-09 11:20:00,55.35,55.47,55.32,55.44,83400.0,53.3293,53.4449,53.3004,53.416,83400.0
2021-06-09 11:25:00,55.44,55.54,55.39,55.48,135585.0,53.416,53.5124,53.3678,53.4546,135585.0
2021-06-09 11:30:00,55.48,55.52,55.4,55.52,17795.0,53.4546,53.4931,53.3775,53.4931,17795.0
2021-06-09 11:35:00,55.52,55.62,55.49,55.58,42638.0,53.4931,53.5894,53.4642,53.5509,42638.0
2021-06-09 11:40:00,55.59,55.6,55.52,55.58,21498.0,53.5605,53.5702,53.4931,53.5509,21498.0
2021-06-09 11:45:00,55.58,55.61,55.53,55.54,29623.0,53.5509,53.5798,53.5027,53.5124,29623.0
2021-06-09 11:50:00,55.54,55.54,55.46,55.48,25007.0,53.5124,53.5124,53.4353,53.4546,25007.0
2021-06-09 11:55:00,55.48,55.48,55.33,55.38,71505.0,53.4546,53.4546,53.31,53.3582,71505.0
2021-06-09 12:00:00,55.38,55.51,55.34,55.5,29857.0,53.3582,53.4835,53.3197,53.4738,29857.0
2021-06-09 12:05:00,55.5,55.58,55.49,55.57,28978.0,53.4738,53.5509,53.4642,53.5413,28978.0
2021-06-09 12:10:00,55.57,55.66,55.56,55.59,29408.0,53.5413,53.628,53.5316,53.5605,29408.0
2021-06-09 12:15:00,55.58,55.58,55.51,55.51,33357.0,53.5509,53.5509,53.4835,53.4835,33357.0
2021-06-09 12:20:00,55.52,55.65,55.5,55.64,25976.0,53.4931,53.6183,53.4738,53.6087,25976.0
2021-06-09 12:25:00,55.64,55.75,55.59,55.73,52916.0,53.6087,53.7147,53.5605,53.6954,52916.0
2021-06-09 12:30:00,55.72,55.73,55.68,55.68,31862.0,53.6858,53.6954,53.6473,53.6473,31862.0
2021-06-09 12:35:00,55.69,55.73,55.66,55.67,45215.0,53.6569,53.6954,53.628,53.6376,45215.0
2021-06-09 12:40:00,55.68,55.7,55.63,55.68,31889.0,53.6473,53.6665,53.5991,53.6473,31889.0
2021-06-09 12:45:00,55.69,55.69,55.57,55.58,33987.0,53.6569,53.6569,53.5413,53.5509,33987.0
2021-06-09 12:50:00,55.59,55.63,55.57,55.61,17755.0,53.5605,53.5991,53.5413,53.5798,17755.0
2021-06-09 12:55:00,55.61,55.72,55.6,55.69,21158.0,53.5798,53.6858,53.5702,53.6569,21158.0
2021-06-09 13:00:00,55.69,55.76,55.67,55.75,30227.0,53.6569,53.7243,53.6376,53.7147,30227.0
2021-06-09 13:05:00,55.76,55.76,55.67,55.68,20612.0,53.7243,53.7243,53.6376,53.6473,20612.0
2021-06-09 13:10:00,55.67,55.73,55.67,55.7,14740.0,53.6376,53.6954,53.6376,53.6665,14740.0
2021-06-09 13:15:00,55.7,55.7,55.66,55.68,11294.0,53.6665,53.6665,53.628,53.6473,11294.0
2021-06-09 13:20:00,55.68,55.7,55.66,55.67,21769.0,53.6473,53.6665,53.628,53.6376,21769.0
2021-06-09 13:25:00,55.66,55.68,55.55,55.58,82069.0,53.628,53.6473,53.522,53.5509,82069.0
2021-06-09 13:30:00,55.58,55.58,55.52,55.57,19269.0,53.5509,53.5509,53.4931,53.5413,19269.0
2021-06-09 13:35:00,55.57,55.58,55.53,55.55,16948.0,53.5413,53.5509,53.5027,53.522,16948.0
2021-06-09 13:40:00,55.56,55.57,55.45,55.46,34997.0,53.5316,53.5413,53.4257,53.4353,34997.0
2021-06-09 13:45:00,55.45,55.49,55.43,55.45,28650.0,53.4257,53.4642,53.4064,53.4257,28650.0
2021-06-09 13:50:00,55.45,55.46,55.36,55.4,50712.0,53.4257,53.4353,53.3389,53.3775,50712.0
2021-06-09 13:55:00,55.4,55.41,55.32,55.39,125012.0,53.3775,53.3871,53.3004,53.3678,125012.0
2021-06-09 14:00:00,55.38,55.41,55.31,55.32,49632.0,53.3582,53.3871,53.2908,53.3004,49632.0
2021-06-09 14:05:00,55.32,55.33,55.26,55.29,45398.0,53.3004,53.31,53.2426,53.2715,45398.0
2021-06-09 14:10:00,55.28,55.34,55.28,55.3,27229.0,53.2619,53.3197,53.2619,53.2811,27229.0
2021-06-09 14:15:00,55.3,55.3,55.25,55.26,33329.0,53.2811,53.2811,53.233,53.2426,33329.0
2021-06-09 14:20:00,55.26,55.32,55.26,55.32,30907.0,53.2426,53.3004,53.2426,53.3004,30907.0
2021-06-09 14:25:00,55.32,55.38,55.26,55.26,43860.0,53.3004,53.3582,53.2426,53.2426,43860.0
2021-06-09 14:30:00,55.26,55.26,55.16,55.22,69070.0,53.2426,53.2426,53.1462,53.204,69070.0
2021-06-09 14:35:00,55.22,55.29,55.2,55.26,35098.0,53.204,53.2715,53.1848,53.2426,35098.0
2021-06-09 14:40:00,55.25,55.3,55.23,55.23,26084.0,53.233,53.2811,53.2137,53.2137,26084.0
2021-06-09 14:45:00,55.23,55.29,55.23,55.29,27590.0,53.2137,53.2715,53.2137,53.2715,27590.0
2021-06-09 14:50:00,55.3,55.3,55.24,55.25,26516.0,53.2811,53.2811,53.2233,53.233,26516.0
2021-06-09 14:55:00,55.26,55.29,55.22,55.27,28871.0,53.2426,53.2715,53.204,53.2522,28871.0
2021-06-09 15:00:00,55.27,55.3,55.23,55.27,28189.0,53.2522,53.2811,53.2137,53.2522,28189.0
2021-06-09 15:05:00,55.27,55.29,55.21,55.22,27660.0,53.2522,53.2715,53.1944,53.204,27660.0
2021-06-09 15:10:00,55.23,55.28,55.21,55.22,24935.0,53.2137,53.2619,53.1944,53.204,24935.0
2021-06-09 15:15:00,55.22,55.23,55.16,55.16,41630.0,53.204,53.2137,53.1462,53.1462,41630.0
2021-06-09 15:20:00,55.16,55.17,55.07,55.12,74758.0,53.1462,53.1559,53.0595,53.1077,74758.0
2021-06-09 15:25:00,55.12,55.15,55.05,55.08,50868.0,53.1077,53.1366,53.0403,53.0692,50868.0
2021-06-09 15:30:00,55.07,55.12,55.04,55.07,72455.0,53.0595,53.1077,53.0306,53.0595,72455.0
2021-06-09 15:35:00,55.06,55.07,55.01,55.03,76473.0,53.0499,53.0595,53.0017,53.021,76473.0
2021-06-09 15:40:00,55.04,55.05,54.94,54.95,107510.0,53.0306,53.0403,52.9343,52.9439,107510.0
2021-06-09 15:45:00,54.96,55.11,54.95,55.1,110334.0,52.9535,53.0981,52.9439,53.0884,110334.0
2021-06-09 15:50:00,55.1,55.22,55.03,55.14,189364.0,53.0884,53.204,53.021,53.127,189364.0
2021-06-09 15:55:00,55.15,55.16,55.07,55.09,216958.0,53.1366,53.1462,53.0595,53.0788,216958.0
2021-06-10 09:30:00,54.99,55.18,54.84,54.94,165253.0,52.9824,53.1655,52.8379,52.9343,165253.0
2021-06-10 09:35:00,54.92,55.21,54.92,55.09,83174.0,52.915,53.1944,52.915,53.0788,83174.0
2021-06-10 09:40:00,55.08,55.1,54.88,54.9,97030.0,53.0692,53.0884,52.8765,52.8957,97030.0
2021-06-10 09:45:00,54.89,55.08,54.87,54.98,100684.0,52.8861,53.0692,52.8668,52.9728,100684.0
2021-06-10 09:50:00,54.96,55.18,54.92,55.04,83096.0,52.9535,53.1655,52.915,53.0306,83096.0
2021-06-10 09:55:00,55.04,55.22,55.02,55.11,79468.0,53.0306,53.204,53.0113,53.0981,79468.0
2021-06-10 10:00:00,55.12,55.15,54.92,55.0,159894.0,53.1077,53.1366,52.915,52.9921,159894.0
2021-06-10 10:05:00,55.01,55.04,54.88,54.96,279088.0,53.0017,53.0306,52.8765,52.9535,279088.0
2021-06-10 10:10:00,54.96,55.0,54.88,54.9,117704.0,52.9535,52.9921,52.8765,52.8957,117704.0
2021-06-10 10:15:00,54.91,55.0,54.88,54.95,74098.0,52.9054,52.9921,52.8765,52.9439,74098.0
2021-06-10 10:20:00,54.96,54.97,54.73,54.85,288797.0,52.9535,52.9632,52.7319,52.8476,288797.0
2021-06-10 10:25:00,54.85,54.94,54.83,54.85,116733.0,52.8476,52.9343,52.8283,52.8476,116733.0
2021-06-10 10:30:00,54.85,54.95,54.81,54.91,64908.0,52.8476,52.9439,52.809,52.9054,64908.0
2021-06-10 10:35:00,54.91,54.93,54.79,54.85,95252.0,52.9054,52.9246,52.7897,52.8476,95252.0
2021-06-10 10:40:00,54.86,54.92,54.79,54.8,104159.0,52.8572,52.915,52.7897,52.7994,104159.0
2021-06-10 10:45:00,54.79,54.79,54.61,54.63,78973.0,52.7897,52.7897,52.6163,52.6356,78973.0
2021-06-10 10:50:00,54.63,54.71,54.61,54.63,55571.0,52.6356,52.7127,52.6163,52.6356,55571.0
2021-06-10 10:55:00,54.62,54.87,54.58,54.86,97165.0,52.626,52.8668,52.5874,52.8572,97165.0
2021-06-10 11:00:00,54.86,54.88,54.79,54.84,63494.0,52.8572,52.8765,52.7897,52.8379,63494.0
2021-06-10 11:05:00,54.84,54.92,54.76,54.87,66115.0,52.8379,52.915,52.7608,52.8668,66115.0
2021-06-10 11:10:00,54.86,54.89,54.76,54.78,60027.0,52.8572,52.8861,52.7608,52.7801,60027.0
2021-06-10 11:15:00,54.79,54.86,54.76,54.83,100679.0,52.7897,52.8572,52.7608,52.8283,100679.0
2021-06-10 11:20:00,54.82,54.83,54.77,54.78,64588.0,52.8187,52.8283,52.7705,52.7801,64588.0
2021-06-10 11:25:00,54.78,54.78,54.7,54.76,80693.0,52.7801,52.7801,52.703,52.7608,80693.0
2021-06-10 11:30:00,54.77,54.8,54.74,54.75,66586.0,52.7705,52.7994,52.7416,52.7512,66586.0
2021-06-10 11:35:00,54.75,54.77,54.63,54.71,87634.0,52.7512,52.7705,52.6356,52.7127,87634.0
2021-06-10 11:40:00,54.71,54.74,54.67,54.71,81008.0,52.7127,52.7416,52.6741,52.7127,81008.0
2021-06-10 11:45:00,54.71,54.85,54.71,54.81,59622.0,52.7127,52.8476,52.7127,52.809,59622.0
2021-06-10 11:50:00,54.82,54.86,54.75,54.75,36851.0,52.8187,52.8572,52.7512,52.7512,36851.0
2021-06-10 11:55:00,54.75,54.8,54.72,54.73,46366.0,52.7512,52.7994,52.7223,52.7319,46366.0
2021-06-10 12:00:00,54.73,54.79,54.71,54.77,26791.0,52.7319,52.7897,52.7127,52.7705,26791.0
2021-06-10 12:05:00,54.78,54.81,54.63,54.69,47656.0,52.7801,52.809,52.6356,52.6934,47656.0
2021-06-10 12:10:00,54.68,54.72,54.65,54.72,31513.0,52.6838,52.7223,52.6549,52.7223,31513.0
2021-06-10 12:15:00,54.72,54.87,54.71,54.86,55558.0,52.7223,52.8668,52.7127,52.8572,55558.0
2021-06-10 12:20:00,54.86,54.87,54.8,54.81,39710.0,52.8572,52.8668,52.7994,52.809,39710.0
2021-06-10 12:25:00,54.82,54.85,54.72,54.72,66408.0,52.8187,52.8476,52.7223,52.7223,66408.0
2021-06-10 12:30:00,54.72,54.77,54.7,54.72,76001.0,52.7223,52.7705,52.703,52.7223,76001.0
2021-06-10 12:35:00,54.72,54.87,54.71,54.87,33832.0,52.7223,52.8668,52.7127,52.8668,33832.0
2021-06-10 12:40:00,54.87,54.91,54.82,54.9,23263.0,52.8668,52.9054,52.8187,52.8957,23263.0
2021-06-10 12:45:00,54.9,54.92,54.85,54.91,20500.0,52.8957,52.915,52.8476,52.9054,20500.0
2021-06-10 12:50:00,54.91,54.94,54.89,54.94,16652.0,52.9054,52.9343,52.8861,52.9343,16652.0
2021-06-10 12:55:00,54.94,55.01,54.9,55.01,29378.0,52.9343,53.0017,52.8957,53.0017,29378.0
2021-06-10 13:00:00,55.01,55.07,54.97,55.07,34610.0,53.0017,53.0595,52.9632,53.0595,34610.0
2021-06-10 13:05:00,55.07,55.11,55.05,55.11,46602.0,53.0595,53.0981,53.0403,53.0981,46602.0
2021-06-10 13:10:00,55.11,55.19,55.11,55.16,38437.0,53.0981,53.1751,53.0981,53.1462,38437.0
2021-06-10 13:15:00,55.16,55.24,55.15,55.22,41796.0,53.1462,53.2233,53.1366,53.204,41796.0
2021-06-10 13:20:00,55.24,55.27,55.16,55.18,73957.0,53.2233,53.2522,53.1462,53.1655,73957.0
2021-06-10 13:25:00,55.19,55.2,55.13,55.18,29831.0,53.1751,53.1848,53.1173,53.1655,29831.0
2021-06-10 13:30:00,55.18,55.24,55.13,55.22,36664.0,53.1655,53.2233,53.1173,53.204,36664.0
2021-06-10 13:35:00,55.23,55.27,55.19,55.21,36508.0,53.2137,53.2522,53.1751,53.1944,36508.0
2021-06-10 13:40:00,55.21,55.32,55.19,55.24,131847.0,53.1944,53.3004,53.1751,53.2233,131847.0
2021-06-10 13:45:00,55.26,55.38,55.23,55.27,99902.0,53.2426,53.3582,53.2137,53.2522,99902.0
2021-06-10 13:50:00,55.28,55.34,55.28,55.34,19519.0,53.2619,53.3197,53.2619,53.3197,19519.0
2021-06-10 13:55:00,55.34,55.4,55.33,55.37,17598.0,53.3197,53.3775,53.31,53.3486,17598.0
2021-06-10 14:00:00,55.36,55.4,55.32,55.39,14795.0,53.3389,53.3775,53.3004,53.3678,14795.0
2021-06-10 14:05:00,55.39,55.46,55.39,55.41,27257.0,53.3678,53.4353,53.3678,53.3871,27257.0
2021-06-10 14:10:00,55.41,55.42,55.37,55.42,18239.0,53.3871,53.3967,53.3486,53.3967,18239.0
2021-06-10 14:15:00,55.42,55.43,55.39,55.43,18554.0,53.3967,53.4064,53.3678,53.4064,18554.0
2021-06-10 14:20:00,55.43,55.48,55.43,55.44,28152.0,53.4064,53.4546,53.4064,53.416,28152.0
2021-06-10 14:25:00,55.44,55.52,55.43,55.51,68327.0,53.416,53.4931,53.4064,53.4835,68327.0
2021-06-10 14:30:00,55.51,55.6,55.51,55.56,27197.0,53.4835,53.5702,53.4835,53.5316,27197.0
2021-06-10 14:35:00,55.56,55.6,55.5,55.52,34891.0,53.5316,53.5702,53.4738,53.4931,34891.0
2021-06-10 14:40:00,55.53,55.55,55.45,55.46,27832.0,53.5027,53.522,53.4257,53.4353,27832.0
2021-06-10 14:45:00,55.45,55.47,55.41,55.41,23830.0,53.4257,53.4449,53.3871,53.3871,23830.0
2021-06-10 14:50:00,55.41,55.48,55.4,55.42,39284.0,53.3871,53.4546,53.3775,53.3967,39284.0
2021-06-10 14:55:00,55.43,55.46,55.4,55.43,39256.0,53.4064,53.4353,53.3775,53.4064,39256.0
2021-06-10 15:00:00,55.43,55.47,55.4,55.44,41788.0,53.4064,53.4449,53.3775,53.416,41788.0
2021-06-10 15:05:00,55.44,55.46,55.41,55.45,30122.0,53.416,53.4353,53.3871,53.4257,30122.0
2021-06-10 15:10:00,55.46,55.51,55.44,55.5,37687.0,53.4353,53.4835,53.416,53.4738,37687.0
2021-06-10 15:15:00,55.51,55.52,55.48,55.51,22270.0,53.4835,53.4931,53.4546,53.4835,22270.0
2021-06-10 15:20:00,55.5,55.5,55.41,55.41,27681.0,53.4738,53.4738,53.3871,53.3871,27681.0
2021-06-10 15:25:00,55.4,55.41,55.35,55.35,35497.0,53.3775,53.3871,53.3293,53.3293,35497.0
2021-06-10 15:30:00,55.36,55.43,55.35,55.4,42788.0,53.3389,53.4064,53.3293,53.3775,42788.0
2021-06-10 15:35:00,55.39,55.44,55.33,55.43,39187.0,53.3678,53.416,53.31,53.4064,39187.0
2021-06-10 15:40:00,55.43,55.43,55.37,55.4,52145.0,53.4064,53.4064,53.3486,53.3775,52145.0
2021-06-10 15:45:00,55.41,55.42,55.37,55.41,54030.0,53.3871,53.3967,53.3486,53.3871,54030.0
2021-06-10 15:50:00,55.41,55.47,55.41,55.42,97722.0,53.3871,53.4449,53.3871,53.3967,97722.0
2021-06-10 15:55:00,55.41,55.43,55.38,55.38,145950.0,53.3871,53.4064,53.3582,53.3582,145950.0
2021-06-11 09:30:00,55.39,55.42,55.05,55.11,98201.0,53.3678,53.3967,53.0403,53.0981,98201.0
2021-06-11 09:35:00,55.09,55.32,55.09,55.25,37964.0,53.0788,53.3004,53.0788,53.233,37964.0
2021-06-11 09:40:00,55.26,55.29,55.16,55.16,33538.0,53.2426,53.2715,53.1462,53.1462,33538.0
2021-06-11 09:45:00,55.16,55.16,55.01,55.03,28904.0,53.1462,53.1462,53.0017,53.021,28904.0
2021-06-11 09:50:00,55.02,55.17,54.98,55.16,141423.0,53.0113,53.1559,52.9728,53.1462,141423.0
2021-06-11 09:55:00,55.16,55.16,55.0,55.03,46726.0,53.1462,53.1462,52.9921,53.021,46726.0
2021-06-11 10:00:00,55.03,55.06,54.91,55.01,56647.0,53.021,53.0499,52.9054,53.0017,56647.0
2021-06-11 10:05:00,55.0,55.11,54.97,54.99,30397.0,52.9921,53.0981,52.9632,52.9824,30397.0
2021-06-11 10:10:00,54.99,55.02,54.91,54.98,60904.0,52.9824,53.0113,52.9054,52.9728,60904.0
2021-06-11 10:15:00,54.96,54.96,54.84,54.93,64522.0,52.9535,52.9535,52.8379,52.9246,64522.0
2021-06-11 10:20:00,54.93,55.08,54.9,55.08,29394.0,52.9246,53.0692,52.8957,53.0692,29394.0
2021-06-11 10:25:00,55.07,55.18,55.04,55.09,35042.0,53.0595,53.1655,53.0306,53.0788,35042.0
2021-06-11 10:30:00,55.09,55.18,55.09,55.16,22561.0,53.0788,53.1655,53.0788,53.1462,22561.0
2021-06-11 10:35:00,55.16,55.17,55.08,55.12,20361.0,53.1462,53.1559,53.0692,53.1077,20361.0
2021-06-11 10:40:00,55.13,55.18,55.13,55.15,17855.0,53.1173,53.1655,53.1173,53.1366,17855.0
2021-06-11 10:45:00,55.15,55.18,55.13,55.15,11559.0,53.1366,53.1655,53.1173,53.1366,11559.0
2021-06-11 10:50:00,55.17,55.21,55.16,55.2,12381.0,53.1559,53.1944,53.1462,53.1848,12381.0
2021-06-11 10:55:00,55.2,55.21,55.11,55.17,15780.0,53.1848,53.1944,53.0981,53.1559,15780.0
2021-06-11 11:00:00,55.17,55.25,55.15,55.25,13775.0,53.1559,53.233,53.1366,53.233,13775.0
2021-06-11 11:05:00,55.25,55.27,55.17,55.24,11265.0,53.233,53.2522,53.1559,53.2233,11265.0
2021-06-11 11:10:00,55.26,55.26,55.2,55.22,8884.0,53.2426,53.2426,53.1848,53.204,8884.0
2021-06-11 11:15:00,55.23,55.25,55.15,55.16,13566.0,53.2137,53.233,53.1366,53.1462,13566.0
2021-06-11 11:20:00,55.16,55.2,55.15,55.17,10642.0,53.1462,53.1848,53.1366,53.1559,10642.0
2021-06-11 11:25:00,55.17,55.18,55.12,55.15,19648.0,53.1559,53.1655,53.1077,53.1366,19648.0
2021-06-11 11:30:00,55.15,55.2,55.14,55.19,9349.0,53.1366,53.1848,53.127,53.1751,9349.0
2021-06-11 11:35:00,55.18,55.25,55.17,55.25,16269.0,53.1655,53.233,53.1559,53.233,16269.0
2021-06-11 11:40:00,55.25,55.25,55.17,55.19,16742.0,53.233,53.233,53.1559,53.1751,16742.0
2021-06-11 11:45:00,55.19,55.24,55.18,55.22,9566.0,53.1751,53.2233,53.1655,53.204,9566.0
2021-06-11 11:50:00,55.22,55.27,55.21,55.26,9010.0,53.204,53.2522,53.1944,53.2426,9010.0
2021-06-11 11:55:00,55.26,55.32,55.24,55.31,12938.0,53.2426,53.3004,53.2233,53.2908,12938.0
2021-06-11 12:00:00,55.31,55.35,55.3,55.33,23543.0,53.2908,53.3293,53.2811,53.31,23543.0
2021-06-11 12:05:00,55.34,55.35,55.31,55.34,9968.0,53.3197,53.3293,53.2908,53.3197,9968.0
2021-06-11 12:10:00,55.34,55.34,55.3,55.33,7926.0,53.3197,53.3197,53.2811,53.31,7926.0
2021-06-11 12:15:00,55.32,55.34,55.32,55.33,10862.0,53.3004,53.3197,53.3004,53.31,10862.0
2021-06-11 12:20:00,55.33,55.36,55.31,55.35,9867.0,53.31,53.3389,53.2908,53.3293,9867.0
2021-06-11 12:25:00,55.36,55.39,55.32,55.37,24940.0,53.3389,53.3678,53.3004,53.3486,24940.0
2021-06-11 12:30:00,55.38,55.39,55.36,55.39,9279.0,53.3582,53.3678,53.3389,53.3678,9279.0
2021-06-11 12:35:00,55.39,55.41,55.39,55.4,10869.0,53.3678,53.3871,53.3678,53.3775,10869.0
2021-06-11 12:40:00,55.4,55.41,55.35,55.35,18902.0,53.3775,53.3871,53.3293,53.3293,18902.0
2021-06-11 12:45:00,55.36,55.41,55.36,55.36,13120.0,53.3389,53.3871,53.3389,53.3389,13120.0
2021-06-11 12:50:00,55.37,55.5,55.36,55.49,35374.0,53.3486,53.4738,53.3389,53.4642,35374.0
2021-06-11 12:55:00,55.49,55.52,55.46,55.52,25303.0,53.4642,53.4931,53.4353,53.4931,25303.0
2021-06-11 13:00:00,55.51,55.55,55.49,55.53,41257.0,53.4835,53.522,53.4642,53.5027,41257.0
2021-06-11 13:05:00,55.53,55.54,55.43,55.5,64629.0,53.5027,53.5124,53.4064,53.4738,64629.0
2021-06-11 13:10:00,55.5,55.5,55.46,55.48,12782.0,53.4738,53.4738,53.4353,53.4546,12782.0
2021-06-11 13:15:00,55.48,55.52,55.46,55.5,24394.0,53.4546,53.4931,53.4353,53.4738,24394.0
2021-06-11 13:20:00,55.5,55.52,55.49,55.51,17799.0,53.4738,53.4931,53.4642,53.4835,17799.0
2021-06-11 13:25:00,55.52,55.52,55.49,55.49,12936.0,53.4931,53.4931,53.4642,53.4642,12936.0
2021-06-11 13:30:00,55.49,55.54,55.49,55.5,13527.0,53.4642,53.5124,53.4642,53.4738,13527.0
2021-06-11 13:35:00,55.49,55.5,55.45,55.49,24492.0,53.4642,53.4738,53.4257,53.4642,24492.0
2021-06-11 13:40:00,55.49,55.52,55.49,55.51,7064.0,53.4642,53.4931,53.4642,53.4835,7064.0
2021-06-11 13:45:00,55.51,55.52,55.48,55.52,20677.0,53.4835,53.4931,53.4546,53.4931,20677.0
2021-06-11 13:50:00,55.52,55.52,55.47,55.48,18396.0,53.4931,53.4931,53.4449,53.4546,18396.0
2021-06-11 13:55:00,55.48,55.49,55.44,55.45,13297.0,53.4546,53.4642,53.416,53.4257,13297.0
2021-06-11 14:00:00,55.45,55.48,55.44,55.46,12299.0,53.4257,53.4546,53.416,53.4353,12299.0
2021-06-11 14:05:00,55.46,55.47,55.45,55.47,7915.0,53.4353,53.4449,53.4257,53.4449,7915.0
2021-06-11 14:10:00,55.47,55.5,55.47,55.48,12189.0,53.4449,53.4738,53.4449,53.4546,12189.0
2021-06-11 14:15:00,55.48,55.5,55.47,55.48,9479.0,53.4546,53.4738,53.4449,53.4546,9479.0
2021-06-11 14:20:00,55.48,55.51,55.46,55.5,16641.0,53.4546,53.4835,53.4353,53.4738,16641.0
2021-06-11 14:25:00,55.51,55.51,55.45,55.47,10799.0,53.4835,53.4835,53.4257,53.4449,10799.0
2021-06-11 14:30:00,55.48,55.5,55.47,55.48,6827.0,53.4546,53.4738,53.4449,53.4546,6827.0
2021-06-11 14:35:00,55.5,55.5,55.48,55.49,7560.0,53.4738,53.4738,53.4546,53.4642,7560.0
2021-06-11 14:40:00,55.48,55.53,55.47,55.49,42357.0,53.4546,53.5027,53.4449,53.4642,42357.0
2021-06-11 14:45:00,55.5,55.5,55.47,55.47,11336.0,53.4738,53.4738,53.4449,53.4449,11336.0
2021-06-11 14:50:00,55.47,55.48,55.44,55.45,15896.0,53.4449,53.4546,53.416,53.4257,15896.0
2021-06-11 14:55:00,55.46,55.47,55.44,55.46,6882.0,53.4353,53.4449,53.416,53.4353,6882.0
2021-06-11 15:00:00,55.47,55.48,55.45,55.47,11079.0,53.4449,53.4546,53.4257,53.4449,11079.0
2021-06-11 15:05:00,55.47,55.49,55.45,55.48,10556.0,53.4449,53.4642,53.4257,53.4546,10556.0
2021-06-11 15:10:00,55.48,55.49,55.43,55.44,9466.0,53.4546,53.4642,53.4064,53.416,9466.0
2021-06-11 15:15:00,55.45,55.54,55.44,55.53,26901.0,53.4257,53.5124,53.416,53.5027,26901.0
2021-06-11 15:20:00,55.53,55.53,55.51,55.52,6914.0,53.5027,53.5027,53.4835,53.4931,6914.0
2021-06-11 15:25:00,55.53,55.56,55.49,55.55,29801.0,53.5027,53.5316,53.4642,53.522,29801.0
2021-06-11 15:30:00,55.55,55.59,55.53,55.53,45179.0,53.522,53.5605,53.5027,53.5027,45179.0
2021-06-11 15:35:00,55.53,55.57,55.51,55.52,29518.0,53.5027,53.5413,53.4835,53.4931,29518.0
2021-06-11 15:40:00,55.52,55.54,55.48,55.54,25325.0,53.4931,53.5124,53.4546,53.5124,25325.0
2021-06-11 15:45:00,55.54,55.55,55.52,55.55,51601.0,53.5124,53.522,53.4931,53.522,51601.0
2021-06-11 15:50:00,55.55,55.62,55.54,55.6,130696.0,53.522,53.5894,53.5124,53.5702,130696.0
2021-06-11 15:55:00,55.6,55.65,55.59,55.63,128921.0,53.5702,53.6183,53.5605,53.5991,128921.0
2021-06-14 09:30:00,55.63,55.73,55.53,55.7,55171.0,53.5991,53.6954,53.5027,53.6665,55171.0
2021-06-14 09:35:00,55.69,55.8,55.63,55.72,26834.0,53.6569,53.7629,53.5991,53.6858,26834.0
2021-06-14 09:40:00,55.68,55.7,55.35,55.36,40426.0,53.6473,53.6665,53.3293,53.3389,40426.0
2021-06-14 09:45:00,55.36,55.38,55.32,55.34,39940.0,53.3389,53.3582,53.3004,53.3197,39940.0
2021-06-14 09:50:00,55.35,55.37,55.25,55.34,42402.0,53.3293,53.3486,53.233,53.3197,42402.0
2021-06-14 09:55:00,55.33,55.33,55.09,55.15,79141.0,53.31,53.31,53.0788,53.1366,79141.0
2021-06-14 10:00:00,55.16,55.27,55.12,55.16,57160.0,53.1462,53.2522,53.1077,53.1462,57160.0
2021-06-14 10:05:00,55.15,55.16,54.92,54.98,74509.0,53.1366,53.1462,52.915,52.9728,74509.0
2021-06-14 10:10:00,54.98,55.0,54.92,55.0,53723.0,52.9728,52.9921,52.915,52.9921,53723.0
2021-06-14 10:15:00,54.99,55.1,54.96,54.96,109779.0,52.9824,53.0884,52.9535,52.9535,109779.0
2021-06-14 10:20:00,54.97,55.1,54.94,55.09,74280.0,52.9632,53.0884,52.9343,53.0788,74280.0
2021-06-14 10:25:00,55.1,55.13,54.98,55.0,51456.0,53.0884,53.1173,52.9728,52.9921,51456.0
2021-06-14 10:30:00,55.0,55.06,54.95,54.99,27999.0,52.9921,53.0499,52.9439,52.9824,27999.0
2021-06-14 10:35:00,54.98,55.01,54.88,55.0,54665.0,52.9728,53.0017,52.8765,52.9921,54665.0
2021-06-14 10:40:00,54.99,55.01,54.75,54.77,49062.0,52.9824,53.0017,52.7512,52.7705,49062.0
2021-06-14 10:45:00,54.76,54.84,54.74,54.8,118279.0,52.7608,52.8379,52.7416,52.7994,118279.0
2021-06-14 10:50:00,54.8,54.94,54.78,54.78,45121.0,52.7994,52.9343,52.7801,52.7801,45121.0
2021-06-14 10:55:00,54.79,54.79,54.7,54.74,46806.0,52.7897,52.7897,52.703,52.7416,46806.0
2021-06-14 11:00:00,54.75,54.75,54.63,54.72,81073.0,52.7512,52.7512,52.6356,52.7223,81073.0
2021-06-14 11:05:00,54.72,54.81,54.72,54.76,53466.0,52.7223,52.809,52.7223,52.7608,53466.0
2021-06-14 11:10:00,54.76,54.89,54.76,54.82,30529.0,52.7608,52.8861,52.7608,52.8187,30529.0
2021-06-14 11:15:00,54.83,54.85,54.72,54.74,27166.0,52.8283,52.8476,52.7223,52.7416,27166.0
2021-06-14 11:20:00,54.74,54.77,54.72,54.74,27839.0,52.7416,52.7705,52.7223,52.7416,27839.0
2021-06-14 11:25:00,54.74,54.75,54.6,54.61,99268.0,52.7416,52.7512,52.6067,52.6163,99268.0
2021-06-14 11:30:00,54.61,54.66,54.59,54.61,63591.0,52.6163,52.6645,52.597,52.6163,63591.0
2021-06-14 11:35:00,54.61,54.64,54.57,54.62,38232.0,52.6163,52.6452,52.5778,52.626,38232.0
2021-06-14 11:40:00,54.63,54.72,54.56,54.66,38731.0,52.6356,52.7223,52.5681,52.6645,38731.0
2021-06-14 11:45:00,54.67,54.68,54.57,54.58,43618.0,52.6741,52.6838,52.5778,52.5874,43618.0
2021-06-14 11:50:00,54.59,54.59,54.53,54.53,54167.0,52.597,52.597,52.5392,52.5392,54167.0
2021-06-14 11:55:00,54.53,54.54,54.48,54.53,64787.0,52.5392,52.5489,52.4911,52.5392,64787.0
2021-06-14 12:00:00,54.53,54.55,54.48,54.53,51877.0,52.5392,52.5585,52.4911,52.5392,51877.0
2021-06-14 12:05:00,54.54,54.56,54.47,54.51,47292.0,52.5489,52.5681,52.4814,52.52,47292.0
2021-06-14 12:10:00,54.52,54.54,54.5,54.54,36036.0,52.5296,52.5489,52.5103,52.5489,36036.0
2021-06-14 12:15:00,54.55,54.6,54.54,54.59,47358.0,52.5585,52.6067,52.5489,52.597,47358.0
2021-06-14 12:20:00,54.6,54.6,54.52,54.53,21168.0,52.6067,52.6067,52.5296,52.5392,21168.0
2021-06-14 12:25:00,54.53,54.55,54.51,54.54,20733.0,52.5392,52.5585,52.52,52.5489,20733.0
2021-06-14 12:30:00,54.55,54.56,54.5,54.52,17696.0,52.5585,52.5681,52.5103,52.5296,17696.0
2021-06-14 12:35:00,54.52,54.71,54.52,54.69,62053.0,52.5296,52.7127,52.5296,52.6934,62053.0
2021-06-14 12:40:00,54.68,54.68,54.6,54.6,22088.0,52.6838,52.6838,52.6067,52.6067,22088.0
2021-06-14 12:45:00,54.61,54.61,54.56,54.57,10427.0,52.6163,52.6163,52.5681,52.5778,10427.0
2021-06-14 12:50:00,54.58,54.63,54.58,54.6,9133.0,52.5874,52.6356,52.5874,52.6067,9133.0
2021-06-14 12:55:00,54.6,54.61,54.57,54.58,13093.0,52.6067,52.6163,52.5778,52.5874,13093.0
2021-06-14 13:00:00,54.58,54.58,54.53,54.55,15695.0,52.5874,52.5874,52.5392,52.5585,15695.0
2021-06-14 13:05:00,54.54,54.56,54.52,54.54,10137.0,52.5489,52.5681,52.5296,52.5489,10137.0
2021-06-14 13:10:00,54.55,54.55,54.48,54.5,31944.0,52.5585,52.5585,52.4911,52.5103,31944.0
2021-06-14 13:15:00,54.48,54.49,54.41,54.41,54996.0,52.4911,52.5007,52.4236,52.4236,54996.0
2021-06-14 13:20:00,54.42,54.44,54.38,54.41,42011.0,52.4333,52.4525,52.3947,52.4236,42011.0
2021-06-14 13:25:00,54.41,54.42,54.34,54.4,68841.0,52.4236,52.4333,52.3562,52.414,68841.0
2021-06-14 13:30:00,54.4,54.47,54.39,54.44,11558.0,52.414,52.4814,52.4043,52.4525,11558.0
2021-06-14 13:35:00,54.43,54.43,54.36,54.41,20902.0,52.4429,52.4429,52.3754,52.4236,20902.0
2021-06-14 13:40:00,54.41,54.44,54.37,54.38,10949.0,52.4236,52.4525,52.3851,52.3947,10949.0
2021-06-14 13:45:00,54.38,54.43,54.37,54.39,22777.0,52.3947,52.4429,52.3851,52.4043,22777.0
2021-06-14 13:50:00,54.39,54.42,54.31,54.32,35041.0,52.4043,52.4333,52.3273,52.3369,35041.0
2021-06-14 13:55:00,54.32,54.37,54.3,54.37,27003.0,52.3369,52.3851,52.3176,52.3851,27003.0
2021-06-14 14:00:00,54.38,54.44,54.37,54.44,16166.0,52.3947,52.4525,52.3851,52.4525,16166.0
2021-06-14 14:05:00,54.44,54.45,54.41,54.41,13152.0,52.4525,52.4622,52.4236,52.4236,13152.0
2021-06-14 14:10:00,54.41,54.44,54.4,54.42,13209.0,52.4236,52.4525,52.414,52.4333,13209.0
2021-06-14 14:15:00,54.42,54.43,54.37,54.38,10073.0,52.4333,52.4429,52.3851,52.3947,10073.0
2021-06-14 14:20:00,54.38,54.38,54.27,54.35,62560.0,52.3947,52.3947,52.2887,52.3658,62560.0
2021-06-14 14:25:00,54.35,54.38,54.3,54.3,12986.0,52.3658,52.3947,52.3176,52.3176,12986.0
2021-06-14 14:30:00,54.3,54.34,54.28,54.32,26537.0,52.3176,52.3562,52.2984,52.3369,26537.0
2021-06-14 14:35:00,54.33,54.33,54.25,54.25,39942.0,52.3465,52.3465,52.2695,52.2695,39942.0
2021-06-14 14:40:00,54.25,54.35,54.25,54.35,36786.0,52.2695,52.3658,52.2695,52.3658,36786.0
2021-06-14 14:45:00,54.36,54.36,54.26,54.33,33456.0,52.3754,52.3754,52.2791,52.3465,33456.0
2021-06-14 14:50:00,54.34,54.43,54.3,54.43,22818.0,52.3562,52.4429,52.3176,52.4429,22818.0
2021-06-14 14:55:00,54.43,54.51,54.39,54.5,31786.0,52.4429,52.52,52.4043,52.5103,31786.0
2021-06-14 15:00:00,54.5,54.56,54.45,54.54,29500.0,52.5103,52.5681,52.4622,52.5489,29500.0
2021-06-14 15:05:00,54.53,54.54,54.42,54.47,49365.0,52.5392,52.5489,52.4333,52.4814,49365.0
2021-06-14 15:10:00,54.47,54.48,54.35,54.42,103224.0,52.4814,52.4911,52.3658,52.4333,103224.0
2021-06-14 15:15:00,54.42,54.43,54.27,54.29,44048.0,52.4333,52.4429,52.2887,52.308,44048.0
2021-06-14 15:20:00,54.28,54.32,54.26,54.32,34199.0,52.2984,52.3369,52.2791,52.3369,34199.0
2021-06-14 15:25:00,54.31,54.31,54.24,54.27,31337.0,52.3273,52.3273,52.2598,52.2887,31337.0
2021-06-14 15:30:00,54.27,54.29,54.2,54.23,48843.0,52.2887,52.308,52.2213,52.2502,48843.0
2021-06-14 15:35:00,54.24,54.26,54.19,54.21,59381.0,52.2598,52.2791,52.2117,52.2309,59381.0
2021-06-14 15:40:00,54.21,54.21,54.12,54.16,105666.0,52.2309,52.2309,52.1442,52.1827,105666.0
2021-06-14 15:45:00,54.16,54.2,54.14,54.15,176420.0,52.1827,52.2213,52.1635,52.1731,176420.0
2021-06-14 15:50:00,54.16,54.19,54.11,54.18,189928.0,52.1827,52.2117,52.1346,52.202,189928.0
2021-06-14 15:55:00,54.17,54.22,54.12,54.15,354309.0,52.1924,52.2406,52.1442,52.1731,354309.0
2021-06-15 09:30:00,54.15,54.47,54.01,54.41,123530.0,52.1731,52.4814,52.0382,52.4236,123530.0
2021-06-15 09:35:00,54.41,54.56,54.34,54.43,89650.0,52.4236,52.5681,52.3562,52.4429,89650.0
2021-06-15 09:40:00,54.43,54.53,54.4,54.43,38902.0,52.4429,52.5392,52.414,52.4429,38902.0
2021-06-15 09:45:00,54.43,54.5,54.27,54.36,62043.0,52.4429,52.5103,52.2887,52.3754,62043.0
2021-06-15 09:50:00,54.36,54.49,54.3,54.45,157164.0,52.3754,52.5007,52.3176,52.4622,157164.0
2021-06-15 09:55:00,54.45,54.5,54.37,54.45,234845.0,52.4622,52.5103,52.3851,52.4622,234845.0
2021-06-15 10:00:00,54.45,54.53,54.38,54.45,174534.0,52.4622,52.5392,52.3947,52.4622,174534.0
2021-06-15 10:05:00,54.44,54.49,54.33,54.36,59788.0,52.4525,52.5007,52.3465,52.3754,59788.0
2021-06-15 10:10:00,54.36,54.36,54.23,54.26,42032.0,52.3754,52.3754,52.2502,52.2791,42032.0
2021-06-15 10:15:00,54.25,54.33,54.22,54.28,30733.0,52.2695,52.3465,52.2406,52.2984,30733.0
2021-06-15 10:20:00,54.27,54.29,54.13,54.19,32098.0,52.2887,52.308,52.1538,52.2117,32098.0
2021-06-15 10:25:00,54.19,54.19,54.03,54.07,49617.0,52.2117,52.2117,52.0575,52.096,49617.0
2021-06-15 10:30:00,54.08,54.09,53.95,53.96,107340.0,52.1057,52.1153,51.9804,51.99,107340.0
2021-06-15 10:35:00,53.96,54.03,53.9,54.03,228002.0,51.99,52.0575,51.9322,52.0575,228002.0
2021-06-15 10:40:00,54.02,54.04,53.94,53.97,81432.0,52.0479,52.0671,51.9708,51.9997,81432.0
2021-06-15 10:45:00,53.97,53.99,53.81,53.87,139352.0,51.9997,52.019,51.8455,51.9033,139352.0
2021-06-15 10:50:00,53.88,53.88,53.72,53.76,264109.0,51.913,51.913,51.7588,51.7973,264109.0
2021-06-15 10:55:00,53.76,53.94,53.73,53.91,331308.0,51.7973,51.9708,51.7684,51.9419,331308.0
2021-06-15 11:00:00,53.91,53.98,53.9,53.94,84024.0,51.9419,52.0093,51.9322,51.9708,84024.0
2021-06-15 11:05:00,53.94,54.03,53.93,53.96,69006.0,51.9708,52.0575,51.9611,51.99,69006.0
2021-06-15 11:10:00,53.95,54.01,53.91,53.98,97799.0,51.9804,52.0382,51.9419,52.0093,97799.0
2021-06-15 11:15:00,53.98,54.19,53.93,54.19,187472.0,52.0093,52.2117,51.9611,52.2117,187472.0
2021-06-15 11:20:00,54.2,54.23,54.1,54.16,82573.0,52.2213,52.2502,52.1249,52.1827,82573.0
2021-06-15 11:25:00,54.17,54.19,53.95,54.03,132251.0,52.1924,52.2117,51.9804,52.0575,132251.0
2021-06-15 11:30:00,54.04,54.09,54.02,54.06,36608.0,52.0671,52.1153,52.0479,52.0864,36608.0
2021-06-15 11:35:00,54.06,54.12,53.99,54.08,61777.0,52.0864,52.1442,52.019,52.1057,61777.0
2021-06-15 11:40:00,54.08,54.17,54.06,54.15,52815.0,52.1057,52.1924,52.0864,52.1731,52815.0
2021-06-15 11:45:00,54.16,54.22,54.1,54.21,92482.0,52.1827,52.2406,52.1249,52.2309,92482.0
2021-06-15 11:50:00,54.21,54.26,54.13,54.18,157620.0,52.2309,52.2791,52.1538,52.202,157620.0
2021-06-15 11:55:00,54.18,54.2,54.15,54.17,55966.0,52.202,52.2213,52.1731,52.1924,55966.0
2021-06-15 12:00:00,54.18,54.29,54.15,54.27,58664.0,52.202,52.308,52.1731,52.2887,58664.0
2021-06-15 12:05:00,54.27,54.32,54.23,54.3,43083.0,52.2887,52.3369,52.2502,52.3176,43083.0
2021-06-15 12:10:00,54.3,54.33,54.25,54.29,21499.0,52.3176,52.3465,52.2695,52.308,21499.0
2021-06-15 12:15:00,54.29,54.3,54.19,54.25,35713.0,52.308,52.3176,52.2117,52.2695,35713.0
2021-06-15 12:20:00,54.25,54.34,54.22,54.29,46012.0,52.2695,52.3562,52.2406,52.308,46012.0
2021-06-15 12:25:00,54.29,54.33,54.25,54.32,20393.0,52.308,52.3465,52.2695,52.3369,20393.0
2021-06-15 12:30:00,54.31,54.35,54.26,54.3,45598.0,52.3273,52.3658,52.2791,52.3176,45598.0
2021-06-15 12:35:00,54.3,54.31,54.28,54.31,24559.0,52.3176,52.3273,52.2984,52.3273,24559.0
2021-06-15 12:40:00,54.3,54.32,54.25,54.27,51220.0,52.3176,52.3369,52.2695,52.2887,51220.0
2021-06-15 12:45:00,54.27,54.32,54.27,54.3,28223.0,52.2887,52.3369,52.2887,52.3176,28223.0
2021-06-15 12:50:00,54.31,54.4,54.31,54.39,43831.0,52.3273,52.414,52.3273,52.4043,43831.0
2021-06-15 12:55:00,54.39,54.4,54.28,54.28,34744.0,52.4043,52.414,52.2984,52.2984,34744.0
2021-06-15 13:00:00,54.28,54.29,54.23,54.25,22870.0,52.2984,52.308,52.2502,52.2695,22870.0
2021-06-15 13:05:00,54.26,54.3,54.23,54.23,44887.0,52.2791,52.3176,52.2502,52.2502,44887.0
2021-06-15 13:10:00,54.23,54.26,54.22,54.24,25246.0,52.2502,52.2791,52.2406,52.2598,25246.0
2021-06-15 13:15:00,54.23,54.26,54.2,54.25,18064.0,52.2502,52.2791,52.2213,52.2695,18064.0
2021-06-15 13:20:00,54.25,54.26,54.22,54.22,21111.0,52.2695,52.2791,52.2406,52.2406,21111.0
2021-06-15 13:25:00,54.22,54.24,54.21,54.24,15782.0,52.2406,52.2598,52.2309,52.2598,15782.0
2021-06-15 13:30:00,54.23,54.29,54.18,54.2,103184.0,52.2502,52.308,52.202,52.2213,103184.0
2021-06-15 13:35:00,54.19,54.24,54.14,54.2,326302.0,52.2117,52.2598,52.1635,52.2213,326302.0
2021-06-15 13:40:00,54.2,54.22,54.17,54.2,47561.0,52.2213,52.2406,52.1924,52.2213,47561.0
2021-06-15 13:45:00,54.21,54.25,54.2,54.24,23228.0,52.2309,52.2695,52.2213,52.2598,23228.0
2021-06-15 13:50:00,54.25,54.25,54.18,54.24,24367.0,52.2695,52.2695,52.202,52.2598,24367.0
2021-06-15 13:55:00,54.24,54.26,54.2,54.21,18743.0,52.2598,52.2791,52.2213,52.2309,18743.0
2021-06-15 14:00:00,54.21,54.45,54.2,54.43,142770.0,52.2309,52.4622,52.2213,52.4429,142770.0
2021-06-15 14:05:00,54.42,54.45,54.38,54.44,63749.0,52.4333,52.4622,52.3947,52.4525,63749.0
2021-06-15 14:10:00,54.44,54.46,54.36,54.39,29964.0,52.4525,52.4718,52.3754,52.4043,29964.0
2021-06-15 14:15:00,54.37,54.38,54.33,54.35,60180.0,52.3851,52.3947,52.3465,52.3658,60180.0
2021-06-15 14:20:00,54.34,54.37,54.32,54.37,11712.0,52.3562,52.3851,52.3369,52.3851,11712.0
2021-06-15 14:25:00,54.37,54.37,54.32,54.34,16948.0,52.3851,52.3851,52.3369,52.3562,16948.0
2021-06-15 14:30:00,54.34,54.38,54.32,54.36,20460.0,52.3562,52.3947,52.3369,52.3754,20460.0
2021-06-15 14:35:00,54.36,54.37,54.33,54.34,23669.0,52.3754,52.3851,52.3465,52.3562,23669.0
2021-06-15 14:40:00,54.33,54.38,54.31,54.37,42505.0,52.3465,52.3947,52.3273,52.3851,42505.0
2021-06-15 14:45:00,54.37,54.42,54.36,54.37,44008.0,52.3851,52.4333,52.3754,52.3851,44008.0
2021-06-15 14:50:00,54.37,54.41,54.36,54.38,18391.0,52.3851,52.4236,52.3754,52.3947,18391.0
2021-06-15 14:55:00,54.38,54.38,54.32,54.33,15428.0,52.3947,52.3947,52.3369,52.3465,15428.0
2021-06-15 15:00:00,54.32,54.39,54.28,54.29,70071.0,52.3369,52.4043,52.2984,52.308,70071.0
2021-06-15 15:05:00,54.28,54.32,54.28,54.3,22044.0,52.2984,52.3369,52.2984,52.3176,22044.0
2021-06-15 15:10:00,54.3,54.3,54.23,54.27,36351.0,52.3176,52.3176,52.2502,52.2887,36351.0
2021-06-15 15:15:00,54.27,54.29,54.25,54.25,29112.0,52.2887,52.308,52.2695,52.2695,29112.0
2021-06-15 15:20:00,54.25,54.3,54.25,54.3,27874.0,52.2695,52.3176,52.2695,52.3176,27874.0
2021-06-15 15:25:00,54.29,54.29,54.23,54.26,79323.0,52.308,52.308,52.2502,52.2791,79323.0
2021-06-15 15:30:00,54.26,54.27,54.19,54.23,51183.0,52.2791,52.2887,52.2117,52.2502,51183.0
2021-06-15 15:35:00,54.23,54.25,54.2,54.22,92081.0,52.2502,52.2695,52.2213,52.2406,92081.0
2021-06-15 15:40:00,54.22,54.28,54.21,54.23,65488.0,52.2406,52.2984,52.2309,52.2502,65488.0
2021-06-15 15:45:00,54.23,54.31,54.23,54.31,94962.0,52.2502,52.3273,52.2502,52.3273,94962.0
2021-06-15 15:50:00,54.31,54.31,54.23,54.28,172421.0,52.3273,52.3273,52.2502,52.2984,172421.0
2021-06-15 15:55:00,54.28,54.32,54.22,54.29,239662.0,52.2984,52.3369,52.2406,52.308,239662.0
2021-06-16 09:30:00,54.5,54.62,54.34,54.58,125183.0,52.5103,52.626,52.3562,52.5874,125183.0
2021-06-16 09:35:00,54.58,54.74,54.56,54.69,53098.0,52.5874,52.7416,52.5681,52.6934,53098.0
2021-06-16 09:40:00,54.68,54.72,54.51,54.61,47873.0,52.6838,52.7223,52.52,52.6163,47873.0
2021-06-16 09:45:00,54.63,54.75,54.63,54.64,41495.0,52.6356,52.7512,52.6356,52.6452,41495.0
2021-06-16 09:50:00,54.64,54.65,54.47,54.57,29540.0,52.6452,52.6549,52.4814,52.5778,29540.0
2021-06-16 09:55:00,54.57,54.63,54.52,54.62,17710.0,52.5778,52.6356,52.5296,52.626,17710.0
2021-06-16 10:00:00,54.62,54.66,54.55,54.65,22857.0,52.626,52.6645,52.5585,52.6549,22857.0
2021-06-16 10:05:00,54.67,54.71,54.63,54.64,22811.0,52.6741,52.7127,52.6356,52.6452,22811.0
2021-06-16 10:10:00,54.63,54.67,54.61,54.64,28256.0,52.6356,52.6741,52.6163,52.6452,28256.0
2021-06-16 10:15:00,54.64,54.79,54.61,54.72,81363.0,52.6452,52.7897,52.6163,52.7223,81363.0
2021-06-16 10:20:00,54.73,54.73,54.5,54.5,25788.0,52.7319,52.7319,52.5103,52.5103,25788.0
2021-06-16 10:25:00,54.5,54.52,54.43,54.44,25593.0,52.5103,52.5296,52.4429,52.4525,25593.0
2021-06-16 10:30:00,54.44,54.48,54.43,54.47,16869.0,52.4525,52.4911,52.4429,52.4814,16869.0
2021-06-16 10:35:00,54.47,54.47,54.38,54.46,21782.0,52.4814,52.4814,52.3947,52.4718,21782.0
2021-06-16 10:40:00,54.46,54.46,54.41,54.46,17095.0,52.4718,52.4718,52.4236,52.4718,17095.0
2021-06-16 10:45:00,54.46,54.5,54.43,54.44,17595.0,52.4718,52.5103,52.4429,52.4525,17595.0
2021-06-16 10:50:00,54.44,54.5,54.43,54.46,16304.0,52.4525,52.5103,52.4429,52.4718,16304.0
2021-06-16 10:55:00,54.45,54.45,54.37,54.41,23065.0,52.4622,52.4622,52.3851,52.4236,23065.0
2021-06-16 11:00:00,54.41,54.52,54.41,54.48,14568.0,52.4236,52.5296,52.4236,52.4911,14568.0
2021-06-16 11:05:00,54.48,54.48,54.38,54.39,18469.0,52.4911,52.4911,52.3947,52.4043,18469.0
2021-06-16 11:10:00,54.39,54.56,54.38,54.55,16234.0,52.4043,52.5681,52.3947,52.5585,16234.0
2021-06-16 11:15:00,54.55,54.69,54.52,54.69,41866.0,52.5585,52.6934,52.5296,52.6934,41866.0
2021-06-16 11:20:00,54.69,54.7,54.63,54.63,23882.0,52.6934,52.703,52.6356,52.6356,23882.0
2021-06-16 11:25:00,54.64,54.66,54.54,54.57,31115.0,52.6452,52.6645,52.5489,52.5778,31115.0
2021-06-16 11:30:00,54.57,54.68,54.56,54.68,21450.0,52.5778,52.6838,52.5681,52.6838,21450.0
2021-06-16 11:35:00,54.67,54.8,54.67,54.79,37927.0,52.6741,52.7994,52.6741,52.7897,37927.0
2021-06-16 11:40:00,54.8,54.95,54.8,54.94,64227.0,52.7994,52.9439,52.7994,52.9343,64227.0
2021-06-16 11:45:00,54.94,54.96,54.86,54.89,35884.0,52.9343,52.9535,52.8572,52.8861,35884.0
2021-06-16 11:50:00,54.89,55.05,54.89,55.01,65936.0,52.8861,53.0403,52.8861,53.0017,65936.0
2021-06-16 11:55:00,55.0,55.02,54.93,54.96,31124.0,52.9921,53.0113,52.9246,52.9535,31124.0
2021-06-16 12:00:00,54.96,55.0,54.94,54.96,16847.0,52.9535,52.9921,52.9343,52.9535,16847.0
2021-06-16 12:05:00,54.95,54.96,54.93,54.95,20092.0,52.9439,52.9535,52.9246,52.9439,20092.0
2021-06-16 12:10:00,54.95,54.95,54.78,54.84,85539.0,52.9439,52.9439,52.7801,52.8379,85539.0
2021-06-16 12:15:00,54.85,54.89,54.81,54.81,14456.0,52.8476,52.8861,52.809,52.809,14456.0
2021-06-16 12:20:00,54.8,54.82,54.77,54.79,17960.0,52.7994,52.8187,52.7705,52.7897,17960.0
2021-06-16 12:25:00,54.79,54.79,54.67,54.68,25485.0,52.7897,52.7897,52.6741,52.6838,25485.0
2021-06-16 12:30:00,54.68,54.71,54.67,54.68,11616.0,52.6838,52.7127,52.6741,52.6838,11616.0
2021-06-16 12:35:00,54.68,54.75,54.64,54.64,41368.0,52.6838,52.7512,52.6452,52.6452,41368.0
2021-06-16 12:40:00,54.64,54.67,54.62,54.64,19539.0,52.6452,52.6741,52.626,52.6452,19539.0
2021-06-16 12:45:00,54.64,54.67,54.63,54.66,11080.0,52.6452,52.6741,52.6356,52.6645,11080.0
2021-06-16 12:50:00,54.66,54.67,54.64,54.67,17672.0,52.6645,52.6741,52.6452,52.6741,17672.0
2021-06-16 12:55:00,54.67,54.7,54.62,54.65,34963.0,52.6741,52.703,52.626,52.6549,34963.0
2021-06-16 13:00:00,54.66,54.66,54.5,54.52,24077.0,52.6645,52.6645,52.5103,52.5296,24077.0
2021-06-16 13:05:00,54.51,54.55,54.5,54.51,14612.0,52.52,52.5585,52.5103,52.52,14612.0
2021-06-16 13:10:00,54.5,54.52,54.48,54.49,16645.0,52.5103,52.5296,52.4911,52.5007,16645.0
2021-06-16 13:15:00,54.49,54.51,54.47,54.48,29045.0,52.5007,52.52,52.4814,52.4911,29045.0
2021-06-16 13:20:00,54.49,54.5,54.37,54.37,25506.0,52.5007,52.5103,52.3851,52.3851,25506.0
2021-06-16 13:25:00,54.38,54.4,54.34,54.36,17713.0,52.3947,52.414,52.3562,52.3754,17713.0
2021-06-16 13:30:00,54.36,54.44,54.35,54.44,22963.0,52.3754,52.4525,52.3658,52.4525,22963.0
2021-06-16 13:35:00,54.44,54.49,54.44,54.48,28504.0,52.4525,52.5007,52.4525,52.4911,28504.0
2021-06-16 13:40:00,54.48,54.48,54.35,54.36,21888.0,52.4911,52.4911,52.3658,52.3754,21888.0
2021-06-16 13:45:00,54.36,54.36,54.26,54.27,27472.0,52.3754,52.3754,52.2791,52.2887,27472.0
2021-06-16 13:50:00,54.28,54.3,54.24,54.3,46592.0,52.2984,52.3176,52.2598,52.3176,46592.0
2021-06-16 13:55:00,54.29,54.29,54.22,54.23,34263.0,52.308,52.308,52.2406,52.2502,34263.0
2021-06-16 14:00:00,54.23,54.27,53.88,54.18,77597.0,52.2502,52.2887,51.913,52.202,77597.0
2021-06-16 14:05:00,54.18,54.41,54.18,54.33,25584.0,52.202,52.4236,52.202,52.3465,25584.0
2021-06-16 14:10:00,54.34,54.39,54.25,54.25,26720.0,52.3562,52.4043,52.2695,52.2695,26720.0
2021-06-16 14:15:00,54.25,54.25,54.07,54.1,35180.0,52.2695,52.2695,52.096,52.1249,35180.0
2021-06-16 14:20:00,54.1,54.27,54.08,54.22,17214.0,52.1249,52.2887,52.1057,52.2406,17214.0
2021-06-16 14:25:00,54.24,54.39,54.23,54.34,27731.0,52.2598,52.4043,52.2502,52.3562,27731.0
2021-06-16 14:30:00,54.33,54.37,54.16,54.26,45682.0,52.3465,52.3851,52.1827,52.2791,45682.0
2021-06-16 14:35:00,54.3,54.41,54.21,54.33,36629.0,52.3176,52.4236,52.2309,52.3465,36629.0
2021-06-16 14:40:00,54.35,54.37,54.09,54.12,54981.0,52.3658,52.3851,52.1153,52.1442,54981.0
2021-06-16 14:45:00,54.12,54.26,54.07,54.12,23177.0,52.1442,52.2791,52.096,52.1442,23177.0
2021-06-16 14:50:00,54.11,54.32,54.11,54.31,11249.0,52.1346,52.3369,52.1346,52.3273,11249.0
2021-06-16 14:55:00,54.32,54.38,54.25,54.35,29814.0,52.3369,52.3947,52.2695,52.3658,29814.0
2021-06-16 15:00:00,54.35,54.37,54.29,54.35,16185.0,52.3658,52.3851,52.308,52.3658,16185.0
2021-06-16 15:05:00,54.36,54.46,54.34,54.45,30702.0,52.3754,52.4718,52.3562,52.4622,30702.0
2021-06-16 15:10:00,54.47,54.56,54.45,54.52,45765.0,52.4814,52.5681,52.4622,52.5296,45765.0
2021-06-16 15:15:00,54.52,54.54,54.48,54.53,24881.0,52.5296,52.5489,52.4911,52.5392,24881.0
2021-06-16 15:20:00,54.54,54.65,54.51,54.63,30338.0,52.5489,52.6549,52.52,52.6356,30338.0
2021-06-16 15:25:00,54.62,54.64,54.54,54.56,57025.0,52.626,52.6452,52.5489,52.5681,57025.0
2021-06-16 15:30:00,54.58,54.6,54.39,54.42,28203.0,52.5874,52.6067,52.4043,52.4333,28203.0
2021-06-16 15:35:00,54.41,54.5,54.36,54.49,29863.0,52.4236,52.5103,52.3754,52.5007,29863.0
2021-06-16 15:40:00,54.5,54.54,54.41,54.45,40960.0,52.5103,52.5489,52.4236,52.4622,40960.0
2021-06-16 15:45:00,54.44,54.5,54.4,54.43,48053.0,52.4525,52.5103,52.414,52.4429,48053.0
2021-06-16 15:50:00,54.42,54.46,54.38,54.43,89473.0,52.4333,52.4718,52.3947,52.4429,89473.0
2021-06-16 15:55:00,54.43,54.45,54.34,54.37,115235.0,52.4429,52.4622,52.3562,52.3851,115235.0
2021-06-17 09:30:00,54.72,55.47,54.65,55.25,229944.0,52.7223,53.4449,52.6549,53.233,229944.0
2021-06-17 09:35:00,55.26,55.58,55.25,55.39,132336.0,53.2426,53.5509,53.233,53.3678,132336.0
2021-06-17 09:40:00,55.38,55.6,55.38,55.53,167187.0,53.3582,53.5702,53.3582,53.5027,167187.0
2021-06-17 09:45:00,55.54,55.59,55.31,55.31,85666.0,53.5124,53.5605,53.2908,53.2908,85666.0
2021-06-17 09:50:00,55.31,55.33,55.21,55.26,73300.0,53.2908,53.31,53.1944,53.2426,73300.0
2021-06-17 09:55:00,55.28,55.31,55.18,55.18,35477.0,53.2619,53.2908,53.1655,53.1655,35477.0
2021-06-17 10:00:00,55.2,55.42,55.19,55.38,50562.0,53.1848,53.3967,53.1751,53.3582,50562.0
2021-06-17 10:05:00,55.38,55.43,55.06,55.11,80166.0,53.3582,53.4064,53.0499,53.0981,80166.0
2021-06-17 10:10:00,55.11,55.14,54.92,55.07,246830.0,53.0981,53.127,52.915,53.0595,246830.0
2021-06-17 10:15:00,55.06,55.22,55.04,55.21,82800.0,53.0499,53.204,53.0306,53.1944,82800.0
2021-06-17 10:20:00,55.22,55.22,55.04,55.18,39224.0,53.204,53.204,53.0306,53.1655,39224.0
2021-06-17 10:25:00,55.19,55.32,55.18,55.25,93414.0,53.1751,53.3004,53.1655,53.233,93414.0
2021-06-17 10:30:00,55.24,55.24,54.93,55.01,74882.0,53.2233,53.2233,52.9246,53.0017,74882.0
2021-06-17 10:35:00,55.03,55.16,55.02,55.08,55981.0,53.021,53.1462,53.0113,53.0692,55981.0
2021-06-17 10:40:00,55.08,55.37,55.07,55.34,77154.0,53.0692,53.3486,53.0595,53.3197,77154.0
2021-06-17 10:45:00,55.34,55.37,55.07,55.11,76551.0,53.3197,53.3486,53.0595,53.0981,76551.0
2021-06-17 10:50:00,55.1,55.18,55.0,55.0,72442.0,53.0884,53.1655,52.9921,52.9921,72442.0
2021-06-17 10:55:00,55.0,55.0,54.93,54.98,40809.0,52.9921,52.9921,52.9246,52.9728,40809.0
2021-06-17 11:00:00,54.98,55.0,54.71,54.71,51566.0,52.9728,52.9921,52.7127,52.7127,51566.0
2021-06-17 11:05:00,54.73,54.91,54.72,54.9,64667.0,52.7319,52.9054,52.7223,52.8957,64667.0
2021-06-17 11:10:00,54.9,54.92,54.72,54.85,87947.0,52.8957,52.915,52.7223,52.8476,87947.0
2021-06-17 11:15:00,54.85,54.92,54.82,54.88,124210.0,52.8476,52.915,52.8187,52.8765,124210.0
2021-06-17 11:20:00,54.88,54.89,54.78,54.8,86943.0,52.8765,52.8861,52.7801,52.7994,86943.0
2021-06-17 11:25:00,54.8,54.8,54.59,54.61,45926.0,52.7994,52.7994,52.597,52.6163,45926.0
2021-06-17 11:30:00,54.62,54.63,54.56,54.57,30927.0,52.626,52.6356,52.5681,52.5778,30927.0
2021-06-17 11:35:00,54.56,54.86,54.55,54.82,72142.0,52.5681,52.8572,52.5585,52.8187,72142.0
2021-06-17 11:40:00,54.82,54.94,54.73,54.75,64919.0,52.8187,52.9343,52.7319,52.7512,64919.0
2021-06-17 11:45:00,54.76,54.88,54.76,54.8,27219.0,52.7608,52.8765,52.7608,52.7994,27219.0
2021-06-17 11:50:00,54.78,54.79,54.59,54.65,42770.0,52.7801,52.7897,52.597,52.6549,42770.0
2021-06-17 11:55:00,54.66,54.69,54.6,54.64,58722.0,52.6645,52.6934,52.6067,52.6452,58722.0
2021-06-17 12:00:00,54.63,54.67,54.54,54.58,42379.0,52.6356,52.6741,52.5489,52.5874,42379.0
2021-06-17 12:05:00,54.55,54.56,54.47,54.5,43760.0,52.5585,52.5681,52.4814,52.5103,43760.0
2021-06-17 12:10:00,54.5,54.52,54.44,54.52,27479.0,52.5103,52.5296,52.4525,52.5296,27479.0
2021-06-17 12:15:00,54.52,54.52,54.3,54.33,95356.0,52.5296,52.5296,52.3176,52.3465,95356.0
2021-06-17 12:20:00,54.33,54.38,54.26,54.27,39780.0,52.3465,52.3947,52.2791,52.2887,39780.0
2021-06-17 12:25:00,54.27,54.31,54.21,54.24,43949.0,52.2887,52.3273,52.2309,52.2598,43949.0
2021-06-17 12:30:00,54.23,54.3,54.14,54.28,74253.0,52.2502,52.3176,52.1635,52.2984,74253.0
2021-06-17 12:35:00,54.27,54.39,54.27,54.33,30263.0,52.2887,52.4043,52.2887,52.3465,30263.0
2021-06-17 12:40:00,54.33,54.39,54.25,54.28,46158.0,52.3465,52.4043,52.2695,52.2984,46158.0
2021-06-17 12:45:00,54.27,54.38,54.24,54.37,22765.0,52.2887,52.3947,52.2598,52.3851,22765.0
2021-06-17 12:50:00,54.36,54.55,54.32,54.51,22535.0,52.3754,52.5585,52.3369,52.52,22535.0
2021-06-17 12:55:00,54.52,54.56,54.46,54.53,22594.0,52.5296,52.5681,52.4718,52.5392,22594.0
2021-06-17 13:00:00,54.53,54.65,54.53,54.54,41145.0,52.5392,52.6549,52.5392,52.5489,41145.0
2021-06-17 13:05:00,54.55,54.64,54.5,54.62,43426.0,52.5585,52.6452,52.5103,52.626,43426.0
2021-06-17 13:10:00,54.62,54.62,54.5,54.54,15325.0,52.626,52.626,52.5103,52.5489,15325.0
2021-06-17 13:15:00,54.56,54.63,54.54,54.55,20176.0,52.5681,52.6356,52.5489,52.5585,20176.0
2021-06-17 13:20:00,54.56,54.56,54.46,54.5,29484.0,52.5681,52.5681,52.4718,52.5103,29484.0
2021-06-17 13:25:00,54.5,54.56,54.47,54.56,12949.0,52.5103,52.5681,52.4814,52.5681,12949.0
2021-06-17 13:30:00,54.55,54.7,54.54,54.67,47580.0,52.5585,52.703,52.5489,52.6741,47580.0
2021-06-17 13:35:00,54.66,54.68,54.59,54.61,23266.0,52.6645,52.6838,52.597,52.6163,23266.0
2021-06-17 13:40:00,54.61,54.71,54.6,54.67,22090.0,52.6163,52.7127,52.6067,52.6741,22090.0
2021-06-17 13:45:00,54.67,54.69,54.63,54.64,18061.0,52.6741,52.6934,52.6356,52.6452,18061.0
2021-06-17 13:50:00,54.65,54.68,54.6,54.6,23712.0,52.6549,52.6838,52.6067,52.6067,23712.0
2021-06-17 13:55:00,54.6,54.62,54.51,54.57,27370.0,52.6067,52.626,52.52,52.5778,27370.0
2021-06-17 14:00:00,54.58,54.6,54.54,54.58,15913.0,52.5874,52.6067,52.5489,52.5874,15913.0
2021-06-17 14:05:00,54.56,54.59,54.49,54.55,37647.0,52.5681,52.597,52.5007,52.5585,37647.0
2021-06-17 14:10:00,54.55,54.61,54.49,54.49,25101.0,52.5585,52.6163,52.5007,52.5007,25101.0
2021-06-17 14:15:00,54.49,54.51,54.4,54.42,27210.0,52.5007,52.52,52.414,52.4333,27210.0
2021-06-17 14:20:00,54.41,54.45,54.38,54.44,19116.0,52.4236,52.4622,52.3947,52.4525,19116.0
2021-06-17 14:25:00,54.43,54.46,54.38,54.4,21173.0,52.4429,52.4718,52.3947,52.414,21173.0
2021-06-17 14:30:00,54.4,54.4,54.29,54.35,51994.0,52.414,52.414,52.308,52.3658,51994.0
2021-06-17 14:35:00,54.35,54.35,54.27,54.27,41959.0,52.3658,52.3658,52.2887,52.2887,41959.0
2021-06-17 14:40:00,54.29,54.39,54.29,54.35,26502.0,52.308,52.4043,52.308,52.3658,26502.0
2021-06-17 14:45:00,54.36,54.36,54.23,54.26,36195.0,52.3754,52.3754,52.2502,52.2791,36195.0
2021-06-17 14:50:00,54.27,54.36,54.25,54.35,20868.0,52.2887,52.3754,52.2695,52.3658,20868.0
2021-06-17 14:55:00,54.35,54.42,54.33,54.35,26887.0,52.3658,52.4333,52.3465,52.3658,26887.0
2021-06-17 15:00:00,54.36,54.37,54.25,54.34,44014.0,52.3754,52.3851,52.2695,52.3562,44014.0
2021-06-17 15:05:00,54.33,54.44,54.33,54.38,47047.0,52.3465,52.4525,52.3465,52.3947,47047.0
2021-06-17 15:10:00,54.37,54.47,54.36,54.45,37070.0,52.3851,52.4814,52.3754,52.4622,37070.0
2021-06-17 15:15:00,54.47,54.47,54.35,54.36,17909.0,52.4814,52.4814,52.3658,52.3754,17909.0
2021-06-17 15:20:00,54.36,54.38,54.28,54.29,35444.0,52.3754,52.3947,52.2984,52.308,35444.0
2021-06-17 15:25:00,54.3,54.34,54.29,54.33,38229.0,52.3176,52.3562,52.308,52.3465,38229.0
2021-06-17 15:30:00,54.32,54.38,54.25,54.3,47269.0,52.3369,52.3947,52.2695,52.3176,47269.0
2021-06-17 15:35:00,54.31,54.34,54.26,54.33,46842.0,52.3273,52.3562,52.2791,52.3465,46842.0
2021-06-17 15:40:00,54.32,54.34,54.26,54.29,76262.0,52.3369,52.3562,52.2791,52.308,76262.0
2021-06-17 15:45:00,54.28,54.3,54.24,54.26,73597.0,52.2984,52.3176,52.2598,52.2791,73597.0
2021-06-17 15:50:00,54.25,54.29,54.19,54.21,111594.0,52.2695,52.308,52.2117,52.2309,111594.0
2021-06-17 15:55:00,54.22,54.25,54.12,54.13,218039.0,52.2406,52.2695,52.1442,52.1538,218039.0
2021-06-18 09:30:00,53.43,53.53,52.92,53.15,353192.0,51.4794,51.5757,50.988,51.2096,353192.0
2021-06-18 09:35:00,53.17,53.46,52.98,53.3,56081.0,51.2289,51.5083,51.0458,51.3541,56081.0
2021-06-18 09:40:00,53.38,53.6,53.36,53.57,21194.0,51.4312,51.6432,51.412,51.6143,21194.0
2021-06-18 09:45:00,53.54,53.7,53.48,53.58,51431.0,51.5854,51.7395,51.5276,51.6239,51431.0
2021-06-18 09:50:00,53.54,53.54,53.32,53.43,106515.0,51.5854,51.5854,51.3734,51.4794,106515.0
2021-06-18 09:55:00,53.47,53.48,53.3,53.32,29952.0,51.5179,51.5276,51.3541,51.3734,29952.0
2021-06-18 10:00:00,53.34,53.37,53.29,53.31,66505.0,51.3927,51.4216,51.3445,51.3638,66505.0
2021-06-18 10:05:00,53.32,53.4,53.3,53.36,67583.0,51.3734,51.4505,51.3541,51.412,67583.0
2021-06-18 10:10:00,53.36,53.44,53.34,53.36,38257.0,51.412,51.489,51.3927,51.412,38257.0
2021-06-18 10:15:00,53.38,53.4,53.2,53.22,107293.0,51.4312,51.4505,51.2578,51.2771,107293.0
2021-06-18 10:20:00,53.24,53.32,53.14,53.25,42927.0,51.2963,51.3734,51.2,51.306,42927.0
2021-06-18 10:25:00,53.25,53.3,53.15,53.23,83468.0,51.306,51.3541,51.2096,51.2867,83468.0
2021-06-18 10:30:00,53.23,53.27,53.01,53.27,38723.0,51.2867,51.3252,51.0747,51.3252,38723.0
2021-06-18 10:35:00,53.25,53.37,53.25,53.34,35807.0,51.306,51.4216,51.306,51.3927,35807.0
2021-06-18 10:40:00,53.34,53.35,53.26,53.3,57830.0,51.3927,51.4023,51.3156,51.3541,57830.0
2021-06-18 10:45:00,53.3,53.34,53.19,53.21,44060.0,51.3541,51.3927,51.2482,51.2674,44060.0
2021-06-18 10:50:00,53.2,53.23,53.11,53.16,45055.0,51.2578,51.2867,51.1711,51.2193,45055.0
2021-06-18 10:55:00,53.16,53.27,53.13,53.26,41960.0,51.2193,51.3252,51.1903,51.3156,41960.0
2021-06-18 11:00:00,53.26,53.33,53.24,53.3,60018.0,51.3156,51.383,51.2963,51.3541,60018.0
2021-06-18 11:05:00,53.31,53.31,53.18,53.23,44306.0,51.3638,51.3638,51.2385,51.2867,44306.0
2021-06-18 11:10:00,53.23,53.3,53.23,53.28,14656.0,51.2867,51.3541,51.2867,51.3349,14656.0
2021-06-18 11:15:00,53.29,53.4,53.27,53.39,25070.0,51.3445,51.4505,51.3252,51.4409,25070.0
2021-06-18 11:20:00,53.38,53.43,53.35,53.4,36468.0,51.4312,51.4794,51.4023,51.4505,36468.0
2021-06-18 11:25:00,53.41,53.43,53.26,53.29,29894.0,51.4601,51.4794,51.3156,51.3445,29894.0
2021-06-18 11:30:00,53.29,53.5,53.27,53.49,46467.0,51.3445,51.5468,51.3252,51.5372,46467.0
2021-06-18 11:35:00,53.49,53.69,53.49,53.61,55450.0,51.5372,51.7299,51.5372,51.6528,55450.0
2021-06-18 11:40:00,53.62,53.65,53.58,53.6,30785.0,51.6625,51.6914,51.6239,51.6432,30785.0
2021-06-18 11:45:00,53.59,53.61,53.56,53.56,18356.0,51.6336,51.6528,51.6047,51.6047,18356.0
2021-06-18 11:50:00,53.57,53.66,53.56,53.61,35887.0,51.6143,51.701,51.6047,51.6528,35887.0
2021-06-18 11:55:00,53.6,53.63,53.56,53.63,47042.0,51.6432,51.6721,51.6047,51.6721,47042.0
2021-06-18 12:00:00,53.62,53.64,53.56,53.57,13374.0,51.6625,51.6817,51.6047,51.6143,13374.0
2021-06-18 12:05:00,53.58,53.63,53.57,53.57,14232.0,51.6239,51.6721,51.6143,51.6143,14232.0
2021-06-18 12:10:00,53.58,53.59,53.53,53.54,16738.0,51.6239,51.6336,51.5757,51.5854,16738.0
2021-06-18 12:15:00,53.55,53.64,53.53,53.64,21198.0,51.595,51.6817,51.5757,51.6817,21198.0
2021-06-18 12:20:00,53.65,53.67,53.59,53.6,15571.0,51.6914,51.7106,51.6336,51.6432,15571.0
2021-06-18 12:25:00,53.62,53.66,53.61,53.62,38969.0,51.6625,51.701,51.6528,51.6625,38969.0
2021-06-18 12:30:00,53.62,53.62,53.55,53.58,20900.0,51.6625,51.6625,51.595,51.6239,20900.0
2021-06-18 12:35:00,53.58,53.62,53.55,53.55,26013.0,51.6239,51.6625,51.595,51.595,26013.0
2021-06-18 12:40:00,53.55,53.59,53.52,53.55,21998.0,51.595,51.6336,51.5661,51.595,21998.0
2021-06-18 12:45:00,53.54,53.54,53.45,53.48,25877.0,51.5854,51.5854,51.4987,51.5276,25877.0
2021-06-18 12:50:00,53.49,53.53,53.46,53.53,19411.0,51.5372,51.5757,51.5083,51.5757,19411.0
2021-06-18 12:55:00,53.52,53.59,53.51,53.55,57471.0,51.5661,51.6336,51.5565,51.595,57471.0
2021-06-18 13:00:00,53.55,53.64,53.54,53.6,29590.0,51.595,51.6817,51.5854,51.6432,29590.0
2021-06-18 13:05:00,53.6,53.69,53.59,53.68,18542.0,51.6432,51.7299,51.6336,51.7203,18542.0
2021-06-18 13:10:00,53.68,53.69,53.6,53.61,73031.0,51.7203,51.7299,51.6432,51.6528,73031.0
2021-06-18 13:15:00,53.61,53.68,53.58,53.61,56961.0,51.6528,51.7203,51.6239,51.6528,56961.0
2021-06-18 13:20:00,53.61,53.61,53.51,53.52,27085.0,51.6528,51.6528,51.5565,51.5661,27085.0
2021-06-18 13:25:00,53.52,53.54,53.46,53.48,22133.0,51.5661,51.5854,51.5083,51.5276,22133.0
2021-06-18 13:30:00,53.47,53.52,53.45,53.52,28110.0,51.5179,51.5661,51.4987,51.5661,28110.0
2021-06-18 13:35:00,53.53,53.56,53.49,53.52,41413.0,51.5757,51.6047,51.5372,51.5661,41413.0
2021-06-18 13:40:00,53.53,53.58,53.51,53.51,33755.0,51.5757,51.6239,51.5565,51.5565,33755.0
2021-06-18 13:45:00,53.52,53.52,53.46,53.48,23206.0,51.5661,51.5661,51.5083,51.5276,23206.0
2021-06-18 13:50:00,53.48,53.51,53.45,53.48,18987.0,51.5276,51.5565,51.4987,51.5276,18987.0
2021-06-18 13:55:00,53.48,53.49,53.36,53.45,35181.0,51.5276,51.5372,51.412,51.4987,35181.0
2021-06-18 14:00:00,53.44,53.53,53.39,53.51,61009.0,51.489,51.5757,51.4409,51.5565,61009.0
2021-06-18 14:05:00,53.51,53.55,53.49,53.52,45207.0,51.5565,51.595,51.5372,51.5661,45207.0
2021-06-18 14:10:00,53.53,53.56,53.51,53.53,44897.0,51.5757,51.6047,51.5565,51.5757,44897.0
2021-06-18 14:15:00,53.53,53.54,53.49,53.52,24730.0,51.5757,51.5854,51.5372,51.5661,24730.0
2021-06-18 14:20:00,53.51,53.63,53.49,53.61,88630.0,51.5565,51.6721,51.5372,51.6528,88630.0
2021-06-18 14:25:00,53.61,53.63,53.54,53.6,53472.0,51.6528,51.6721,51.5854,51.6432,53472.0
2021-06-18 14:30:00,53.59,53.62,53.56,53.58,44018.0,51.6336,51.6625,51.6047,51.6239,44018.0
2021-06-18 14:35:00,53.57,53.58,53.47,53.5,38900.0,51.6143,51.6239,51.5179,51.5468,38900.0
2021-06-18 14:40:00,53.51,53.51,53.39,53.41,38631.0,51.5565,51.5565,51.4409,51.4601,38631.0
2021-06-18 14:45:00,53.4,53.44,53.35,53.41,61990.0,51.4505,51.489,51.4023,51.4601,61990.0
2021-06-18 14:50:00,53.41,53.43,53.31,53.35,27863.0,51.4601,51.4794,51.3638,51.4023,27863.0
2021-06-18 14:55:00,53.35,53.35,53.23,53.27,42466.0,51.4023,51.4023,51.2867,51.3252,42466.0
2021-06-18 15:00:00,53.26,53.36,53.23,53.27,30446.0,51.3156,51.412,51.2867,51.3252,30446.0
2021-06-18 15:05:00,53.28,53.28,53.23,53.26,29956.0,51.3349,51.3349,51.2867,51.3156,29956.0
2021-06-18 15:10:00,53.25,53.28,53.22,53.27,27296.0,51.306,51.3349,51.2771,51.3252,27296.0
2021-06-18 15:15:00,53.26,53.26,53.21,53.26,43850.0,51.3156,51.3156,51.2674,51.3156,43850.0
2021-06-18 15:20:00,53.26,53.37,53.26,53.29,86641.0,51.3156,51.4216,51.3156,51.3445,86641.0
2021-06-18 15:25:00,53.29,53.31,53.22,53.28,88260.0,51.3445,51.3638,51.2771,51.3349,88260.0
2021-06-18 15:30:00,53.27,53.32,53.17,53.22,101270.0,51.3252,51.3734,51.2289,51.2771,101270.0
2021-06-18 15:35:00,53.22,53.25,53.19,53.25,93569.0,51.2771,51.306,51.2482,51.306,93569.0
2021-06-18 15:40:00,53.25,53.25,53.13,53.21,139734.0,51.306,51.306,51.1903,51.2674,139734.0
2021-06-18 15:45:00,53.2,53.22,53.04,53.07,193490.0,51.2578,51.2771,51.1036,51.1325,193490.0
2021-06-18 15:50:00,53.07,53.19,53.03,53.1,202403.0,51.1325,51.2482,51.094,51.1614,202403.0
2021-06-18 15:55:00,53.1,53.15,52.99,52.99,596149.0,51.1614,51.2096,51.0555,51.0555,596149.0
2021-06-21 09:30:00,53.46,53.46,53.03,53.04,133751.0,51.5083,51.5083,51.094,51.1036,133751.0
2021-06-21 09:35:00,53.05,53.05,52.8,52.97,104389.0,51.1133,51.1133,50.8724,51.0362,104389.0
2021-06-21 09:40:00,52.99,53.16,52.89,53.04,58239.0,51.0555,51.2193,50.9591,51.1036,58239.0
2021-06-21 09:45:00,53.02,53.27,53.02,53.26,70034.0,51.0844,51.3252,51.0844,51.3156,70034.0
2021-06-21 09:50:00,53.26,53.58,53.22,53.52,121863.0,51.3156,51.6239,51.2771,51.5661,121863.0
2021-06-21 09:55:00,53.52,53.82,53.5,53.73,111953.0,51.5661,51.8552,51.5468,51.7684,111953.0
2021-06-21 10:00:00,53.73,53.87,53.7,53.87,50443.0,51.7684,51.9033,51.7395,51.9033,50443.0
2021-06-21 10:05:00,53.88,53.9,53.71,53.74,45404.0,51.913,51.9322,51.7492,51.7781,45404.0
2021-06-21 10:10:00,53.74,53.74,53.63,53.66,64992.0,51.7781,51.7781,51.6721,51.701,64992.0
2021-06-21 10:15:00,53.66,53.77,53.64,53.72,22811.0,51.701,51.807,51.6817,51.7588,22811.0
2021-06-21 10:20:00,53.72,53.99,53.66,53.9,91173.0,51.7588,52.019,51.701,51.9322,91173.0
2021-06-21 10:25:00,53.89,54.08,53.88,54.05,43434.0,51.9226,52.1057,51.913,52.0768,43434.0
2021-06-21 10:30:00,54.05,54.06,53.95,53.99,34293.0,52.0768,52.0864,51.9804,52.019,34293.0
2021-06-21 10:35:00,53.99,54.03,53.96,54.0,22580.0,52.019,52.0575,51.99,52.0286,22580.0
2021-06-21 10:40:00,54.02,54.12,54.01,54.07,27324.0,52.0479,52.1442,52.0382,52.096,27324.0
2021-06-21 10:45:00,54.07,54.17,54.05,54.08,54211.0,52.096,52.1924,52.0768,52.1057,54211.0
2021-06-21 10:50:00,54.07,54.08,54.01,54.01,16467.0,52.096,52.1057,52.0382,52.0382,16467.0
2021-06-21 10:55:00,54.01,54.12,54.01,54.03,34825.0,52.0382,52.1442,52.0382,52.0575,34825.0
2021-06-21 11:00:00,54.04,54.09,53.98,53.99,36944.0,52.0671,52.1153,52.0093,52.019,36944.0
2021-06-21 11:05:00,54.0,54.05,53.91,54.05,38695.0,52.0286,52.0768,51.9419,52.0768,38695.0
2021-06-21 11:10:00,54.07,54.11,54.05,54.08,25157.0,52.096,52.1346,52.0768,52.1057,25157.0
2021-06-21 11:15:00,54.08,54.17,54.07,54.1,35778.0,52.1057,52.1924,52.096,52.1249,35778.0
2021-06-21 11:20:00,54.11,54.13,54.01,54.08,18055.0,52.1346,52.1538,52.0382,52.1057,18055.0
2021-06-21 11:25:00,54.07,54.09,53.95,53.97,46953.0,52.096,52.1153,51.9804,51.9997,46953.0
2021-06-21 11:30:00,53.97,54.03,53.94,54.01,27623.0,51.9997,52.0575,51.9708,52.0382,27623.0
2021-06-21 11:35:00,54.02,54.08,54.0,54.07,15460.0,52.0479,52.1057,52.0286,52.096,15460.0
2021-06-21 11:40:00,54.05,54.13,54.03,54.13,17240.0,52.0768,52.1538,52.0575,52.1538,17240.0
2021-06-21 11:45:00,54.14,54.14,54.05,54.06,17905.0,52.1635,52.1635,52.0768,52.0864,17905.0
2021-06-21 11:50:00,54.05,54.09,53.95,53.95,22797.0,52.0768,52.1153,51.9804,51.9804,22797.0
2021-06-21 11:55:00,53.97,54.03,53.96,53.98,18294.0,51.9997,52.0575,51.99,52.0093,18294.0
2021-06-21 12:00:00,53.99,54.05,53.99,54.02,21080.0,52.019,52.0768,52.019,52.0479,21080.0
2021-06-21 12:05:00,54.02,54.07,54.0,54.05,27180.0,52.0479,52.096,52.0286,52.0768,27180.0
2021-06-21 12:10:00,54.04,54.06,53.98,54.06,24886.0,52.0671,52.0864,52.0093,52.0864,24886.0
2021-06-21 12:15:00,54.06,54.07,54.03,54.06,9308.0,52.0864,52.096,52.0575,52.0864,9308.0
2021-06-21 12:20:00,54.06,54.07,54.02,54.05,14163.0,52.0864,52.096,52.0479,52.0768,14163.0
2021-06-21 12:25:00,54.05,54.11,54.04,54.1,15642.0,52.0768,52.1346,52.0671,52.1249,15642.0
2021-06-21 12:30:00,54.09,54.1,54.03,54.05,24455.0,52.1153,52.1249,52.0575,52.0768,24455.0
2021-06-21 12:35:00,54.05,54.1,54.04,54.06,26675.0,52.0768,52.1249,52.0671,52.0864,26675.0
2021-06-21 12:40:00,54.06,54.1,54.02,54.07,32118.0,52.0864,52.1249,52.0479,52.096,32118.0
2021-06-21 12:45:00,54.07,54.08,54.01,54.05,18007.0,52.096,52.1057,52.0382,52.0768,18007.0
2021-06-21 12:50:00,54.04,54.14,54.03,54.12,50306.0,52.0671,52.1635,52.0575,52.1442,50306.0
2021-06-21 12:55:00,54.12,54.15,54.08,54.14,94591.0,52.1442,52.1731,52.1057,52.1635,94591.0
2021-06-21 13:00:00,54.14,54.28,54.13,54.26,208371.0,52.1635,52.2984,52.1538,52.2791,208371.0
2021-06-21 13:05:00,54.26,54.32,54.24,54.3,23202.0,52.2791,52.3369,52.2598,52.3176,23202.0
2021-06-21 13:10:00,54.3,54.31,54.22,54.26,19853.0,52.3176,52.3273,52.2406,52.2791,19853.0
2021-06-21 13:15:00,54.26,54.27,54.21,54.22,16464.0,52.2791,52.2887,52.2309,52.2406,16464.0
2021-06-21 13:20:00,54.21,54.24,54.2,54.21,26507.0,52.2309,52.2598,52.2213,52.2309,26507.0
2021-06-21 13:25:00,54.22,54.26,54.21,54.26,16210.0,52.2406,52.2791,52.2309,52.2791,16210.0
2021-06-21 13:30:00,54.27,54.33,54.26,54.32,32193.0,52.2887,52.3465,52.2791,52.3369,32193.0
2021-06-21 13:35:00,54.33,54.35,54.29,54.33,22381.0,52.3465,52.3658,52.308,52.3465,22381.0
2021-06-21 13:40:00,54.33,54.41,54.32,54.37,88869.0,52.3465,52.4236,52.3369,52.3851,88869.0
2021-06-21 13:45:00,54.38,54.41,54.35,54.37,18474.0,52.3947,52.4236,52.3658,52.3851,18474.0
2021-06-21 13:50:00,54.37,54.37,54.29,54.3,34870.0,52.3851,52.3851,52.308,52.3176,34870.0
2021-06-21 13:55:00,54.31,54.34,54.24,54.3,22834.0,52.3273,52.3562,52.2598,52.3176,22834.0
2021-06-21 14:00:00,54.31,54.37,54.28,54.31,16243.0,52.3273,52.3851,52.2984,52.3273,16243.0
2021-06-21 14:05:00,54.32,54.36,54.32,54.32,12739.0,52.3369,52.3754,52.3369,52.3369,12739.0
2021-06-21 14:10:00,54.31,54.35,54.31,54.33,14156.0,52.3273,52.3658,52.3273,52.3465,14156.0
2021-06-21 14:15:00,54.33,54.34,54.31,54.32,15013.0,52.3465,52.3562,52.3273,52.3369,15013.0
2021-06-21 14:20:00,54.32,54.33,54.25,54.28,17808.0,52.3369,52.3465,52.2695,52.2984,17808.0
2021-06-21 14:25:00,54.28,54.31,54.25,54.31,10833.0,52.2984,52.3273,52.2695,52.3273,10833.0
2021-06-21 14:30:00,54.31,54.34,54.27,54.34,27373.0,52.3273,52.3562,52.2887,52.3562,27373.0
2021-06-21 14:35:00,54.34,54.37,54.29,54.29,21182.0,52.3562,52.3851,52.308,52.308,21182.0
2021-06-21 14:40:00,54.29,54.33,54.28,54.3,13506.0,52.308,52.3465,52.2984,52.3176,13506.0
2021-06-21 14:45:00,54.3,54.34,54.3,54.34,13867.0,52.3176,52.3562,52.3176,52.3562,13867.0
2021-06-21 14:50:00,54.34,54.46,54.33,54.44,35237.0,52.3562,52.4718,52.3465,52.4525,35237.0
2021-06-21 14:55:00,54.44,54.48,54.41,54.47,16193.0,52.4525,52.4911,52.4236,52.4814,16193.0
2021-06-21 15:00:00,54.48,54.52,54.45,54.49,31714.0,52.4911,52.5296,52.4622,52.5007,31714.0
2021-06-21 15:05:00,54.49,54.54,54.46,54.52,20725.0,52.5007,52.5489,52.4718,52.5296,20725.0
2021-06-21 15:10:00,54.52,54.52,54.46,54.46,31983.0,52.5296,52.5296,52.4718,52.4718,31983.0
2021-06-21 15:15:00,54.47,54.49,54.43,54.47,32036.0,52.4814,52.5007,52.4429,52.4814,32036.0
2021-06-21 15:20:00,54.47,54.47,54.39,54.44,20094.0,52.4814,52.4814,52.4043,52.4525,20094.0
2021-06-21 15:25:00,54.44,54.49,54.41,54.48,21648.0,52.4525,52.5007,52.4236,52.4911,21648.0
2021-06-21 15:30:00,54.49,54.54,54.47,54.52,30237.0,52.5007,52.5489,52.4814,52.5296,30237.0
2021-06-21 15:35:00,54.52,54.53,54.44,54.46,31188.0,52.5296,52.5392,52.4525,52.4718,31188.0
2021-06-21 15:40:00,54.46,54.46,54.42,54.44,46581.0,52.4718,52.4718,52.4333,52.4525,46581.0
2021-06-21 15:45:00,54.44,54.52,54.43,54.5,54241.0,52.4525,52.5296,52.4429,52.5103,54241.0
2021-06-21 15:50:00,54.5,54.66,54.5,54.65,96210.0,52.5103,52.6645,52.5103,52.6549,96210.0
2021-06-21 15:55:00,54.66,54.67,54.54,54.56,257695.0,52.6645,52.6741,52.5489,52.5681,257695.0
2021-06-22 09:30:00,54.0,54.07,53.57,53.66,125487.0,52.0286,52.096,51.6143,51.701,125487.0
2021-06-22 09:35:00,53.64,53.68,53.54,53.54,79481.0,51.6817,51.7203,51.5854,51.5854,79481.0
2021-06-22 09:40:00,53.56,54.0,53.51,53.99,65275.0,51.6047,52.0286,51.5565,52.019,65275.0
2021-06-22 09:45:00,53.98,54.05,53.69,53.81,46474.0,52.0093,52.0768,51.7299,51.8455,46474.0
2021-06-22 09:50:00,53.86,53.86,53.55,53.62,55582.0,51.8937,51.8937,51.595,51.6625,55582.0
2021-06-22 09:55:00,53.65,53.65,53.45,53.51,46902.0,51.6914,51.6914,51.4987,51.5565,46902.0
2021-06-22 10:00:00,53.53,53.81,53.47,53.8,41402.0,51.5757,51.8455,51.5179,51.8359,41402.0
2021-06-22 10:05:00,53.8,53.89,53.75,53.77,49953.0,51.8359,51.9226,51.7877,51.807,49953.0
2021-06-22 10:10:00,53.75,53.79,53.61,53.65,14307.0,51.7877,51.8263,51.6528,51.6914,14307.0
2021-06-22 10:15:00,53.66,53.82,53.66,53.73,44038.0,51.701,51.8552,51.701,51.7684,44038.0
2021-06-22 10:20:00,53.71,53.77,53.64,53.75,32085.0,51.7492,51.807,51.6817,51.7877,32085.0
2021-06-22 10:25:00,53.75,53.79,53.65,53.7,51058.0,51.7877,51.8263,51.6914,51.7395,51058.0
2021-06-22 10:30:00,53.71,53.71,53.46,53.52,108278.0,51.7492,51.7492,51.5083,51.5661,108278.0
2021-06-22 10:35:00,53.52,53.68,53.51,53.64,27248.0,51.5661,51.7203,51.5565,51.6817,27248.0
2021-06-22 10:40:00,53.66,53.72,53.66,53.67,18066.0,51.701,51.7588,51.701,51.7106,18066.0
2021-06-22 10:45:00,53.66,53.73,53.64,53.72,37064.0,51.701,51.7684,51.6817,51.7588,37064.0
2021-06-22 10:50:00,53.71,53.88,53.69,53.84,28913.0,51.7492,51.913,51.7299,51.8744,28913.0
2021-06-22 10:55:00,53.82,53.89,53.82,53.84,17305.0,51.8552,51.9226,51.8552,51.8744,17305.0
2021-06-22 11:00:00,53.83,53.9,53.77,53.89,34028.0,51.8648,51.9322,51.807,51.9226,34028.0
2021-06-22 11:05:00,53.86,54.05,53.86,54.01,77815.0,51.8937,52.0768,51.8937,52.0382,77815.0
2021-06-22 11:10:00,54.02,54.03,53.93,53.95,26527.0,52.0479,52.0575,51.9611,51.9804,26527.0
2021-06-22 11:15:00,53.94,53.97,53.79,53.82,48136.0,51.9708,51.9997,51.8263,51.8552,48136.0
2021-06-22 11:20:00,53.83,53.88,53.81,53.86,37542.0,51.8648,51.913,51.8455,51.8937,37542.0
2021-06-22 11:25:00,53.86,53.94,53.85,53.87,89858.0,51.8937,51.9708,51.8841,51.9033,89858.0
2021-06-22 11:30:00,53.88,53.95,53.87,53.91,118432.0,51.913,51.9804,51.9033,51.9419,118432.0
2021-06-22 11:35:00,53.91,53.94,53.83,53.88,41906.0,51.9419,51.9708,51.8648,51.913,41906.0
2021-06-22 11:40:00,53.88,53.9,53.84,53.85,39784.0,51.913,51.9322,51.8744,51.8841,39784.0
2021-06-22 11:45:00,53.84,53.91,53.83,53.87,31300.0,51.8744,51.9419,51.8648,51.9033,31300.0
2021-06-22 11:50:00,53.88,53.94,53.88,53.88,42223.0,51.913,51.9708,51.913,51.913,42223.0
2021-06-22 11:55:00,53.87,53.91,53.69,53.7,80860.0,51.9033,51.9419,51.7299,51.7395,80860.0
2021-06-22 12:00:00,53.7,53.78,53.53,53.57,284011.0,51.7395,51.8166,51.5757,51.6143,284011.0
2021-06-22 12:05:00,53.57,53.72,53.51,53.67,93571.0,51.6143,51.7588,51.5565,51.7106,93571.0
2021-06-22 12:10:00,53.68,53.76,53.56,53.75,80775.0,51.7203,51.7973,51.6047,51.7877,80775.0
2021-06-22 12:15:00,53.76,53.77,53.71,53.75,47983.0,51.7973,51.807,51.7492,51.7877,47983.0
2021-06-22 12:20:00,53.75,53.8,53.72,53.79,346681.0,51.7877,51.8359,51.7588,51.8263,346681.0
2021-06-22 12:25:00,53.78,53.85,53.75,53.83,75948.0,51.8166,51.8841,51.7877,51.8648,75948.0
2021-06-22 12:30:00,53.85,53.88,53.75,53.81,70891.0,51.8841,51.913,51.7877,51.8455,70891.0
2021-06-22 12:35:00,53.8,53.87,53.77,53.79,21304.0,51.8359,51.9033,51.807,51.8263,21304.0
2021-06-22 12:40:00,53.79,53.85,53.77,53.82,14503.0,51.8263,51.8841,51.807,51.8552,14503.0
2021-06-22 12:45:00,53.84,53.86,53.8,53.86,15131.0,51.8744,51.8937,51.8359,51.8937,15131.0
2021-06-22 12:50:00,53.86,53.88,53.83,53.87,26314.0,51.8937,51.913,51.8648,51.9033,26314.0
2021-06-22 12:55:00,53.87,53.88,53.81,53.84,34783.0,51.9033,51.913,51.8455,51.8744,34783.0
2021-06-22 13:00:00,53.83,53.87,53.82,53.84,17862.0,51.8648,51.9033,51.8552,51.8744,17862.0
2021-06-22 13:05:00,53.84,53.84,53.79,53.82,11626.0,51.8744,51.8744,51.8263,51.8552,11626.0
2021-06-22 13:10:00,53.83,53.85,53.76,53.77,27881.0,51.8648,51.8841,51.7973,51.807,27881.0
2021-06-22 13:15:00,53.78,53.83,53.75,53.8,35765.0,51.8166,51.8648,51.7877,51.8359,35765.0
2021-06-22 13:20:00,53.79,53.81,53.77,53.81,21304.0,51.8263,51.8455,51.807,51.8455,21304.0
2021-06-22 13:25:00,53.81,53.82,53.78,53.8,56916.0,51.8455,51.8552,51.8166,51.8359,56916.0
2021-06-22 13:30:00,53.81,53.81,53.73,53.77,31769.0,51.8455,51.8455,51.7684,51.807,31769.0
2021-06-22 13:35:00,53.77,53.77,53.7,53.72,58884.0,51.807,51.807,51.7395,51.7588,58884.0
2021-06-22 13:40:00,53.72,53.82,53.72,53.78,38009.0,51.7588,51.8552,51.7588,51.8166,38009.0
2021-06-22 13:45:00,53.79,53.81,53.77,53.8,17391.0,51.8263,51.8455,51.807,51.8359,17391.0
2021-06-22 13:50:00,53.81,53.82,53.77,53.8,27174.0,51.8455,51.8552,51.807,51.8359,27174.0
2021-06-22 13:55:00,53.8,53.8,53.78,53.78,17428.0,51.8359,51.8359,51.8166,51.8166,17428.0
2021-06-22 14:00:00,53.78,53.8,53.76,53.79,25443.0,51.8166,51.8359,51.7973,51.8263,25443.0
2021-06-22 14:05:00,53.8,53.8,53.73,53.74,40067.0,51.8359,51.8359,51.7684,51.7781,40067.0
2021-06-22 14:10:00,53.75,53.8,53.74,53.8,23154.0,51.7877,51.8359,51.7781,51.8359,23154.0
2021-06-22 14:15:00,53.8,53.81,53.78,53.8,37492.0,51.8359,51.8455,51.8166,51.8359,37492.0
2021-06-22 14:20:00,53.79,53.8,53.75,53.79,35053.0,51.8263,51.8359,51.7877,51.8263,35053.0
2021-06-22 14:25:00,53.8,53.82,53.77,53.77,33579.0,51.8359,51.8552,51.807,51.807,33579.0
2021-06-22 14:30:00,53.77,53.78,53.68,53.77,85139.0,51.807,51.8166,51.7203,51.807,85139.0
2021-06-22 14:35:00,53.77,53.81,53.75,53.8,41702.0,51.807,51.8455,51.7877,51.8359,41702.0
2021-06-22 14:40:00,53.8,53.81,53.77,53.8,29273.0,51.8359,51.8455,51.807,51.8359,29273.0
2021-06-22 14:45:00,53.79,53.8,53.74,53.8,27737.0,51.8263,51.8359,51.7781,51.8359,27737.0
2021-06-22 14:50:00,53.79,53.81,53.78,53.81,11760.0,51.8263,51.8455,51.8166,51.8455,11760.0
2021-06-22 14:55:00,53.81,53.82,53.74,53.76,40579.0,51.8455,51.8552,51.7781,51.7973,40579.0
2021-06-22 15:00:00,53.76,53.79,53.74,53.79,39022.0,51.7973,51.8263,51.7781,51.8263,39022.0
2021-06-22 15:05:00,53.78,53.8,53.76,53.8,81317.0,51.8166,51.8359,51.7973,51.8359,81317.0
2021-06-22 15:10:00,53.8,53.85,53.79,53.83,49961.0,51.8359,51.8841,51.8263,51.8648,49961.0
2021-06-22 15:15:00,53.83,53.85,53.79,53.84,61788.0,51.8648,51.8841,51.8263,51.8744,61788.0
2021-06-22 15:20:00,53.85,53.85,53.81,53.82,43346.0,51.8841,51.8841,51.8455,51.8552,43346.0
2021-06-22 15:25:00,53.82,53.88,53.81,53.85,67667.0,51.8552,51.913,51.8455,51.8841,67667.0
2021-06-22 15:30:00,53.85,53.97,53.82,53.84,96158.0,51.8841,51.9997,51.8552,51.8744,96158.0
2021-06-22 15:35:00,53.83,53.9,53.72,53.72,63240.0,51.8648,51.9322,51.7588,51.7588,63240.0
2021-06-22 15:40:00,53.72,53.76,53.69,53.7,62781.0,51.7588,51.7973,51.7299,51.7395,62781.0
2021-06-22 15:45:00,53.7,53.76,53.7,53.73,353408.0,51.7395,51.7973,51.7395,51.7684,353408.0
2021-06-22 15:50:00,53.72,53.72,53.62,53.69,122351.0,51.7588,51.7588,51.6625,51.7299,122351.0
2021-06-22 15:55:00,53.7,53.71,53.59,53.6,294086.0,51.7395,51.7492,51.6336,51.6432,294086.0
2021-06-23 09:30:00,53.56,53.57,53.35,53.4,142270.0,51.6047,51.6143,51.4023,51.4505,142270.0
2021-06-23 09:35:00,53.39,53.84,53.39,53.73,75725.0,51.4409,51.8744,51.4409,51.7684,75725.0
2021-06-23 09:40:00,53.73,53.87,53.66,53.76,46612.0,51.7684,51.9033,51.701,51.7973,46612.0
2021-06-23 09:45:00,53.76,53.82,53.72,53.78,30135.0,51.7973,51.8552,51.7588,51.8166,30135.0
2021-06-23 09:50:00,53.79,53.82,53.62,53.63,63061.0,51.8263,51.8552,51.6625,51.6721,63061.0
2021-06-23 09:55:00,53.61,53.72,53.6,53.66,27481.0,51.6528,51.7588,51.6432,51.701,27481.0
2021-06-23 10:00:00,53.65,53.73,53.64,53.64,29886.0,51.6914,51.7684,51.6817,51.6817,29886.0
2021-06-23 10:05:00,53.66,53.75,53.66,53.73,28511.0,51.701,51.7877,51.701,51.7684,28511.0
2021-06-23 10:10:00,53.74,53.81,53.69,53.74,87012.0,51.7781,51.8455,51.7299,51.7781,87012.0
2021-06-23 10:15:00,53.73,53.73,53.59,53.59,68149.0,51.7684,51.7684,51.6336,51.6336,68149.0
2021-06-23 10:20:00,53.59,53.64,53.56,53.57,63171.0,51.6336,51.6817,51.6047,51.6143,63171.0
2021-06-23 10:25:00,53.59,53.62,53.39,53.4,107490.0,51.6336,51.6625,51.4409,51.4505,107490.0
2021-06-23 10:30:00,53.4,53.53,53.31,53.32,120573.0,51.4505,51.5757,51.3638,51.3734,120573.0
2021-06-23 10:35:00,53.32,53.45,53.32,53.41,81133.0,51.3734,51.4987,51.3734,51.4601,81133.0
2021-06-23 10:40:00,53.42,53.54,53.39,53.42,94798.0,51.4698,51.5854,51.4409,51.4698,94798.0
2021-06-23 10:45:00,53.42,53.52,53.39,53.43,39073.0,51.4698,51.5661,51.4409,51.4794,39073.0
2021-06-23 10:50:00,53.43,53.53,53.43,53.5,25514.0,51.4794,51.5757,51.4794,51.5468,25514.0
2021-06-23 10:55:00,53.5,53.52,53.45,53.47,28373.0,51.5468,51.5661,51.4987,51.5179,28373.0
2021-06-23 11:00:00,53.47,53.51,53.37,53.39,41940.0,51.5179,51.5565,51.4216,51.4409,41940.0
2021-06-23 11:05:00,53.4,53.43,53.34,53.43,31565.0,51.4505,51.4794,51.3927,51.4794,31565.0
2021-06-23 11:10:00,53.43,53.49,53.37,53.48,49090.0,51.4794,51.5372,51.4216,51.5276,49090.0
2021-06-23 11:15:00,53.47,53.5,53.43,53.43,43069.0,51.5179,51.5468,51.4794,51.4794,43069.0
2021-06-23 11:20:00,53.43,53.45,53.31,53.33,70206.0,51.4794,51.4987,51.3638,51.383,70206.0
2021-06-23 11:25:00,53.32,53.37,53.23,53.36,120721.0,51.3734,51.4216,51.2867,51.412,120721.0
2021-06-23 11:30:00,53.36,53.36,53.24,53.28,74932.0,51.412,51.412,51.2963,51.3349,74932.0
2021-06-23 11:35:00,53.27,53.33,53.27,53.3,72638.0,51.3252,51.383,51.3252,51.3541,72638.0
2021-06-23 11:40:00,53.29,53.31,53.25,53.27,33723.0,51.3445,51.3638,51.306,51.3252,33723.0
2021-06-23 11:45:00,53.28,53.3,53.17,53.21,97309.0,51.3349,51.3541,51.2289,51.2674,97309.0
2021-06-23 11:50:00,53.21,53.26,53.14,53.16,120022.0,51.2674,51.3156,51.2,51.2193,120022.0
2021-06-23 11:55:00,53.16,53.18,53.02,53.05,122249.0,51.2193,51.2385,51.0844,51.1133,122249.0
2021-06-23 12:00:00,53.04,53.18,53.01,53.12,382814.0,51.1036,51.2385,51.0747,51.1807,382814.0
2021-06-23 12:05:00,53.12,53.14,53.08,53.1,130934.0,51.1807,51.2,51.1422,51.1614,130934.0
2021-06-23 12:10:00,53.1,53.13,53.04,53.08,47374.0,51.1614,51.1903,51.1036,51.1422,47374.0
2021-06-23 12:15:00,53.08,53.1,53.03,53.05,41528.0,51.1422,51.1614,51.094,51.1133,41528.0
2021-06-23 12:20:00,53.05,53.11,53.05,53.09,54116.0,51.1133,51.1711,51.1133,51.1518,54116.0
2021-06-23 12:25:00,53.09,53.15,53.08,53.14,52108.0,51.1518,51.2096,51.1422,51.2,52108.0
2021-06-23 12:30:00,53.14,53.15,53.08,53.09,54293.0,51.2,51.2096,51.1422,51.1518,54293.0
2021-06-23 12:35:00,53.09,53.1,52.93,52.94,119399.0,51.1518,51.1614,50.9977,51.0073,119399.0
2021-06-23 12:40:00,52.96,53.15,52.92,53.09,292311.0,51.0266,51.2096,50.988,51.1518,292311.0
2021-06-23 12:45:00,53.1,53.15,53.06,53.09,69906.0,51.1614,51.2096,51.1229,51.1518,69906.0
2021-06-23 12:50:00,53.09,53.22,53.08,53.21,77898.0,51.1518,51.2771,51.1422,51.2674,77898.0
2021-06-23 12:55:00,53.21,53.48,53.19,53.39,154510.0,51.2674,51.5276,51.2482,51.4409,154510.0
2021-06-23 13:00:00,53.39,53.39,53.17,53.19,55657.0,51.4409,51.4409,51.2289,51.2482,55657.0
2021-06-23 13:05:00,53.2,53.28,53.18,53.2,44398.0,51.2578,51.3349,51.2385,51.2578,44398.0
2021-06-23 13:10:00,53.19,53.28,53.18,53.22,40932.0,51.2482,51.3349,51.2385,51.2771,40932.0
2021-06-23 13:15:00,53.23,53.25,53.16,53.16,42980.0,51.2867,51.306,51.2193,51.2193,42980.0
2021-06-23 13:20:00,53.16,53.23,53.15,53.22,16919.0,51.2193,51.2867,51.2096,51.2771,16919.0
2021-06-23 13:25:00,53.22,53.23,53.17,53.18,32302.0,51.2771,51.2867,51.2289,51.2385,32302.0
2021-06-23 13:30:00,53.18,53.31,53.17,53.27,47492.0,51.2385,51.3638,51.2289,51.3252,47492.0
2021-06-23 13:35:00,53.28,53.29,53.2,53.28,32791.0,51.3349,51.3445,51.2578,51.3349,32791.0
2021-06-23 13:40:00,53.27,53.28,53.2,53.28,34775.0,51.3252,51.3349,51.2578,51.3349,34775.0
2021-06-23 13:45:00,53.27,53.28,53.2,53.23,24317.0,51.3252,51.3349,51.2578,51.2867,24317.0
2021-06-23 13:50:00,53.23,53.28,53.19,53.23,40456.0,51.2867,51.3349,51.2482,51.2867,40456.0
2021-06-23 13:55:00,53.24,53.26,53.21,53.24,21534.0,51.2963,51.3156,51.2674,51.2963,21534.0
2021-06-23 14:00:00,53.24,53.26,53.17,53.19,29380.0,51.2963,51.3156,51.2289,51.2482,29380.0
2021-06-23 14:05:00,53.19,53.25,53.19,53.23,28564.0,51.2482,51.306,51.2482,51.2867,28564.0
2021-06-23 14:10:00,53.23,53.37,53.22,53.37,38658.0,51.2867,51.4216,51.2771,51.4216,38658.0
2021-06-23 14:15:00,53.35,53.35,53.28,53.29,30224.0,51.4023,51.4023,51.3349,51.3445,30224.0
2021-06-23 14:20:00,53.29,53.29,53.26,53.28,30847.0,51.3445,51.3445,51.3156,51.3349,30847.0
2021-06-23 14:25:00,53.28,53.33,53.23,53.25,42057.0,51.3349,51.383,51.2867,51.306,42057.0
2021-06-23 14:30:00,53.25,53.27,53.23,53.24,40733.0,51.306,51.3252,51.2867,51.2963,40733.0
2021-06-23 14:35:00,53.23,53.26,53.18,53.19,41152.0,51.2867,51.3156,51.2385,51.2482,41152.0
2021-06-23 14:40:00,53.2,53.23,53.14,53.15,44878.0,51.2578,51.2867,51.2,51.2096,44878.0
2021-06-23 14:45:00,53.16,53.21,53.12,53.19,36131.0,51.2193,51.2674,51.1807,51.2482,36131.0
2021-06-23 14:50:00,53.19,53.29,53.18,53.29,29451.0,51.2482,51.3445,51.2385,51.3445,29451.0
2021-06-23 14:55:00,53.29,53.3,53.22,53.23,26632.0,51.3445,51.3541,51.2771,51.2867,26632.0
2021-06-23 15:00:00,53.23,53.29,53.22,53.25,32626.0,51.2867,51.3445,51.2771,51.306,32626.0
2021-06-23 15:05:00,53.26,53.3,53.23,53.25,33665.0,51.3156,51.3541,51.2867,51.306,33665.0
2021-06-23 15:10:00,53.26,53.27,53.21,53.22,54744.0,51.3156,51.3252,51.2674,51.2771,54744.0
2021-06-23 15:15:00,53.22,53.29,53.21,53.29,30305.0,51.2771,51.3445,51.2674,51.3445,30305.0
2021-06-23 15:20:00,53.29,53.31,53.26,53.3,54243.0,51.3445,51.3638,51.3156,51.3541,54243.0
2021-06-23 15:25:00,53.3,53.35,53.27,53.34,72932.0,51.3541,51.4023,51.3252,51.3927,72932.0
2021-06-23 15:30:00,53.34,53.39,53.31,53.33,57498.0,51.3927,51.4409,51.3638,51.383,57498.0
2021-06-23 15:35:00,53.33,53.37,53.27,53.36,56982.0,51.383,51.4216,51.3252,51.412,56982.0
2021-06-23 15:40:00,53.36,53.4,53.33,53.34,59218.0,51.412,51.4505,51.383,51.3927,59218.0
2021-06-23 15:45:00,53.34,53.45,53.32,53.35,94908.0,51.3927,51.4987,51.3734,51.4023,94908.0
2021-06-23 15:50:00,53.33,53.34,53.24,53.32,124945.0,51.383,51.3927,51.2963,51.3734,124945.0
2021-06-23 15:55:00,53.32,53.38,53.28,53.37,419747.0,51.3734,51.4312,51.3349,51.4216,419747.0
2021-06-24 09:30:00,53.83,53.83,53.37,53.47,237458.0,51.8648,51.8648,51.4216,51.5179,237458.0
2021-06-24 09:35:00,53.48,53.49,53.11,53.12,218230.0,51.5276,51.5372,51.1711,51.1807,218230.0
2021-06-24 09:40:00,53.12,53.22,53.01,53.07,263197.0,51.1807,51.2771,51.0747,51.1325,263197.0
2021-06-24 09:45:00,53.08,53.11,52.92,52.96,211153.0,51.1422,51.1711,50.988,51.0266,211153.0
2021-06-24 09:50:00,52.97,53.17,52.95,53.03,153508.0,51.0362,51.2289,51.0169,51.094,153508.0
2021-06-24 09:55:00,53.02,53.09,52.86,52.89,263820.0,51.0844,51.1518,50.9302,50.9591,263820.0
2021-06-24 10:00:00,52.91,53.03,52.89,53.01,183533.0,50.9784,51.094,50.9591,51.0747,183533.0
2021-06-24 10:05:00,53.01,53.03,52.77,52.77,137887.0,51.0747,51.094,50.8435,50.8435,137887.0
2021-06-24 10:10:00,52.78,52.89,52.77,52.85,130115.0,50.8531,50.9591,50.8435,50.9206,130115.0
2021-06-24 10:15:00,52.86,52.86,52.66,52.69,177730.0,50.9302,50.9302,50.7375,50.7664,177730.0
2021-06-24 10:20:00,52.69,52.78,52.59,52.65,265504.0,50.7664,50.8531,50.6701,50.7279,265504.0
2021-06-24 10:25:00,52.65,52.65,52.52,52.57,213971.0,50.7279,50.7279,50.6026,50.6508,213971.0
2021-06-24 10:30:00,52.58,52.61,52.53,52.59,100835.0,50.6604,50.6893,50.6123,50.6701,100835.0
2021-06-24 10:35:00,52.58,52.58,52.44,52.49,216341.0,50.6604,50.6604,50.5255,50.5737,216341.0
2021-06-24 10:40:00,52.49,52.77,52.47,52.53,181770.0,50.5737,50.8435,50.5544,50.6123,181770.0
2021-06-24 10:45:00,52.53,52.54,52.35,52.4,157824.0,50.6123,50.6219,50.4388,50.487,157824.0
2021-06-24 10:50:00,52.41,52.48,52.39,52.4,60945.0,50.4966,50.5641,50.4774,50.487,60945.0
2021-06-24 10:55:00,52.39,52.48,52.35,52.46,186931.0,50.4774,50.5641,50.4388,50.5448,186931.0
2021-06-24 11:00:00,52.48,52.49,52.35,52.41,121075.0,50.5641,50.5737,50.4388,50.4966,121075.0
2021-06-24 11:05:00,52.42,52.46,52.39,52.44,55016.0,50.5063,50.5448,50.4774,50.5255,55016.0
2021-06-24 11:10:00,52.45,52.59,52.44,52.53,105779.0,50.5352,50.6701,50.5255,50.6123,105779.0
2021-06-24 11:15:00,52.53,52.55,52.45,52.53,98758.0,50.6123,50.6315,50.5352,50.6123,98758.0
2021-06-24 11:20:00,52.53,52.54,52.47,52.5,80307.0,50.6123,50.6219,50.5544,50.5833,80307.0
2021-06-24 11:25:00,52.5,52.53,52.43,52.44,78538.0,50.5833,50.6123,50.5159,50.5255,78538.0
2021-06-24 11:30:00,52.44,52.47,52.42,52.43,74816.0,50.5255,50.5544,50.5063,50.5159,74816.0
2021-06-24 11:35:00,52.42,52.44,52.3,52.39,186638.0,50.5063,50.5255,50.3907,50.4774,186638.0
2021-06-24 11:40:00,52.39,52.42,52.33,52.37,75571.0,50.4774,50.5063,50.4196,50.4581,75571.0
2021-06-24 11:45:00,52.38,52.39,52.31,52.32,84529.0,50.4677,50.4774,50.4003,50.4099,84529.0
2021-06-24 11:50:00,52.32,52.38,52.24,52.26,199856.0,50.4099,50.4677,50.3328,50.3521,199856.0
2021-06-24 11:55:00,52.25,52.31,52.15,52.28,429325.0,50.3425,50.4003,50.2461,50.3714,429325.0
2021-06-24 12:00:00,52.3,52.35,52.27,52.34,84536.0,50.3907,50.4388,50.3617,50.4292,84536.0
2021-06-24 12:05:00,52.35,52.41,52.32,52.36,92304.0,50.4388,50.4966,50.4099,50.4485,92304.0
2021-06-24 12:10:00,52.36,52.36,52.3,52.33,105813.0,50.4485,50.4485,50.3907,50.4196,105813.0
2021-06-24 12:15:00,52.33,52.35,52.28,52.28,143001.0,50.4196,50.4388,50.3714,50.3714,143001.0
2021-06-24 12:20:00,52.28,52.29,52.15,52.18,126510.0,50.3714,50.381,50.2461,50.275,126510.0
2021-06-24 12:25:00,52.17,52.27,52.13,52.19,251521.0,50.2654,50.3617,50.2269,50.2847,251521.0
2021-06-24 12:30:00,52.2,52.27,52.11,52.14,253488.0,50.2943,50.3617,50.2076,50.2365,253488.0
2021-06-24 12:35:00,52.14,52.17,52.07,52.14,82809.0,50.2365,50.2654,50.169,50.2365,82809.0
2021-06-24 12:40:00,52.17,52.25,52.15,52.18,90576.0,50.2654,50.3425,50.2461,50.275,90576.0
2021-06-24 12:45:00,52.17,52.25,52.15,52.16,111918.0,50.2654,50.3425,50.2461,50.2558,111918.0
2021-06-24 12:50:00,52.16,52.18,52.03,52.05,139745.0,50.2558,50.275,50.1305,50.1498,139745.0
2021-06-24 12:55:00,52.05,52.07,51.91,51.97,301582.0,50.1498,50.169,50.0149,50.0727,301582.0
2021-06-24 13:00:00,51.97,51.97,51.83,51.85,180480.0,50.0727,50.0727,49.9378,49.9571,180480.0
2021-06-24 13:05:00,51.85,51.93,51.83,51.86,162568.0,49.9571,50.0342,49.9378,49.9667,162568.0
2021-06-24 13:10:00,51.87,51.88,51.72,51.73,254207.0,49.9763,49.986,49.8318,49.8415,254207.0
2021-06-24 13:15:00,51.73,51.77,51.55,51.6,274518.0,49.8415,49.88,49.668,49.7162,274518.0
2021-06-24 13:20:00,51.6,51.62,51.35,51.43,326291.0,49.7162,49.7355,49.4753,49.5524,326291.0
2021-06-24 13:25:00,51.44,51.52,51.38,51.41,283901.0,49.562,49.6391,49.5042,49.5331,283901.0
2021-06-24 13:30:00,51.4,51.68,51.35,51.4,1101163.0,49.5235,49.7933,49.4753,49.5235,1101163.0
2021-06-24 13:35:00,51.41,51.76,51.37,51.7,310731.0,49.5331,49.8704,49.4946,49.8126,310731.0
2021-06-24 13:40:00,51.7,51.77,51.65,51.71,143291.0,49.8126,49.88,49.7644,49.8222,143291.0
2021-06-24 13:45:00,51.7,52.0,51.69,51.98,389993.0,49.8126,50.1016,49.8029,50.0823,389993.0
2021-06-24 13:50:00,51.98,52.03,51.81,51.92,229468.0,50.0823,50.1305,49.9185,50.0245,229468.0
2021-06-24 13:55:00,51.92,52.1,51.88,51.98,219882.0,50.0245,50.198,49.986,50.0823,219882.0
2021-06-24 14:00:00,51.98,52.04,51.97,52.02,153604.0,50.0823,50.1401,50.0727,50.1209,153604.0
2021-06-24 14:05:00,52.03,52.17,52.02,52.12,127320.0,50.1305,50.2654,50.1209,50.2172,127320.0
2021-06-24 14:10:00,52.12,52.17,52.05,52.06,119158.0,50.2172,50.2654,50.1498,50.1594,119158.0
2021-06-24 14:15:00,52.07,52.07,51.97,51.98,113606.0,50.169,50.169,50.0727,50.0823,113606.0
2021-06-24 14:20:00,51.98,52.04,51.95,51.99,69185.0,50.0823,50.1401,50.0534,50.092,69185.0
2021-06-24 14:25:00,52.0,52.0,51.95,51.97,58007.0,50.1016,50.1016,50.0534,50.0727,58007.0
2021-06-24 14:30:00,51.97,51.99,51.96,51.98,55431.0,50.0727,50.092,50.0631,50.0823,55431.0
2021-06-24 14:35:00,51.98,52.0,51.95,51.98,62112.0,50.0823,50.1016,50.0534,50.0823,62112.0
2021-06-24 14:40:00,51.98,52.01,51.94,52.0,126369.0,50.0823,50.1112,50.0438,50.1016,126369.0
2021-06-24 14:45:00,52.0,52.1,51.95,51.99,110948.0,50.1016,50.198,50.0534,50.092,110948.0
2021-06-24 14:50:00,51.99,52.0,51.91,51.99,86069.0,50.092,50.1016,50.0149,50.092,86069.0
2021-06-24 14:55:00,51.99,52.1,51.97,52.07,221458.0,50.092,50.198,50.0727,50.169,221458.0
2021-06-24 15:00:00,52.07,52.09,52.05,52.09,97885.0,50.169,50.1883,50.1498,50.1883,97885.0
2021-06-24 15:05:00,52.09,52.13,52.08,52.12,122891.0,50.1883,50.2269,50.1787,50.2172,122891.0
2021-06-24 15:10:00,52.12,52.14,52.06,52.12,253056.0,50.2172,50.2365,50.1594,50.2172,253056.0
2021-06-24 15:15:00,52.12,52.2,52.11,52.15,405139.0,50.2172,50.2943,50.2076,50.2461,405139.0
2021-06-24 15:20:00,52.15,52.19,52.06,52.08,117622.0,50.2461,50.2847,50.1594,50.1787,117622.0
2021-06-24 15:25:00,52.07,52.09,52.01,52.04,98127.0,50.169,50.1883,50.1112,50.1401,98127.0
2021-06-24 15:30:00,52.04,52.05,51.94,51.97,237347.0,50.1401,50.1498,50.0438,50.0727,237347.0
2021-06-24 15:35:00,51.97,51.98,51.9,51.94,167337.0,50.0727,50.0823,50.0053,50.0438,167337.0
2021-06-24 15:40:00,51.94,51.95,51.87,51.9,152056.0,50.0438,50.0534,49.9763,50.0053,152056.0
2021-06-24 15:45:00,51.9,51.91,51.84,51.85,233238.0,50.0053,50.0149,49.9474,49.9571,233238.0
2021-06-24 15:50:00,51.85,51.9,51.84,51.86,311453.0,49.9571,50.0053,49.9474,49.9667,311453.0
2021-06-24 15:55:00,51.86,51.95,51.86,51.91,665905.0,49.9667,50.0534,49.9667,50.0149,665905.0
2021-06-25 09:30:00,52.0,52.42,52.0,52.13,161234.0,50.1016,50.5063,50.1016,50.2269,161234.0
2021-06-25 09:35:00,52.12,52.23,52.04,52.1,68641.0,50.2172,50.3232,50.1401,50.198,68641.0
2021-06-25 09:40:00,52.1,52.5,52.09,52.28,156483.0,50.198,50.5833,50.1883,50.3714,156483.0
2021-06-25 09:45:00,52.28,52.35,52.17,52.2,109516.0,50.3714,50.4388,50.2654,50.2943,109516.0
2021-06-25 09:50:00,52.2,52.29,52.12,52.14,179878.0,50.2943,50.381,50.2172,50.2365,179878.0
2021-06-25 09:55:00,52.16,52.17,51.99,52.04,133436.0,50.2558,50.2654,50.092,50.1401,133436.0
2021-06-25 10:00:00,52.05,52.05,51.83,51.9,164604.0,50.1498,50.1498,49.9378,50.0053,164604.0
2021-06-25 10:05:00,51.89,52.04,51.88,51.97,127407.0,49.9956,50.1401,49.986,50.0727,127407.0
2021-06-25 10:10:00,51.97,52.37,51.95,52.37,109383.0,50.0727,50.4581,50.0534,50.4581,109383.0
2021-06-25 10:15:00,52.37,52.46,52.22,52.29,105595.0,50.4581,50.5448,50.3136,50.381,105595.0
2021-06-25 10:20:00,52.29,52.43,52.27,52.28,69826.0,50.381,50.5159,50.3617,50.3714,69826.0
2021-06-25 10:25:00,52.28,52.38,52.18,52.21,124242.0,50.3714,50.4677,50.275,50.3039,124242.0
2021-06-25 10:30:00,52.21,52.27,52.2,52.22,54886.0,50.3039,50.3617,50.2943,50.3136,54886.0
2021-06-25 10:35:00,52.21,52.29,52.14,52.22,87041.0,50.3039,50.381,50.2365,50.3136,87041.0
2021-06-25 10:40:00,52.22,52.22,52.1,52.16,46277.0,50.3136,50.3136,50.198,50.2558,46277.0
2021-06-25 10:45:00,52.16,52.17,52.08,52.15,69417.0,50.2558,50.2654,50.1787,50.2461,69417.0
2021-06-25 10:50:00,52.15,52.23,52.13,52.18,60984.0,50.2461,50.3232,50.2269,50.275,60984.0
2021-06-25 10:55:00,52.17,52.21,52.12,52.13,30507.0,50.2654,50.3039,50.2172,50.2269,30507.0
2021-06-25 11:00:00,52.13,52.18,52.11,52.15,28458.0,50.2269,50.275,50.2076,50.2461,28458.0
2021-06-25 11:05:00,52.15,52.16,52.11,52.15,38249.0,50.2461,50.2558,50.2076,50.2461,38249.0
2021-06-25 11:10:00,52.15,52.28,52.15,52.26,77333.0,50.2461,50.3714,50.2461,50.3521,77333.0
2021-06-25 11:15:00,52.26,52.33,52.23,52.26,56624.0,50.3521,50.4196,50.3232,50.3521,56624.0
2021-06-25 11:20:00,52.25,52.26,52.17,52.2,69502.0,50.3425,50.3521,50.2654,50.2943,69502.0
2021-06-25 11:25:00,52.19,52.23,52.18,52.2,51062.0,50.2847,50.3232,50.275,50.2943,51062.0
2021-06-25 11:30:00,52.19,52.19,52.12,52.13,44994.0,50.2847,50.2847,50.2172,50.2269,44994.0
2021-06-25 11:35:00,52.12,52.18,52.05,52.05,120350.0,50.2172,50.275,50.1498,50.1498,120350.0
2021-06-25 11:40:00,52.05,52.05,52.01,52.02,119688.0,50.1498,50.1498,50.1112,50.1209,119688.0
2021-06-25 11:45:00,52.02,52.06,52.01,52.03,92026.0,50.1209,50.1594,50.1112,50.1305,92026.0
2021-06-25 11:50:00,52.03,52.03,51.97,52.01,53304.0,50.1305,50.1305,50.0727,50.1112,53304.0
2021-06-25 11:55:00,52.01,52.01,51.89,51.91,62337.0,50.1112,50.1112,49.9956,50.0149,62337.0
2021-06-25 12:00:00,51.91,51.93,51.87,51.9,56876.0,50.0149,50.0342,49.9763,50.0053,56876.0
2021-06-25 12:05:00,51.91,52.22,51.89,52.22,148303.0,50.0149,50.3136,49.9956,50.3136,148303.0
2021-06-25 12:10:00,52.22,52.36,52.15,52.35,156378.0,50.3136,50.4485,50.2461,50.4388,156378.0
2021-06-25 12:15:00,52.36,52.4,52.29,52.38,53674.0,50.4485,50.487,50.381,50.4677,53674.0
2021-06-25 12:20:00,52.38,52.41,52.33,52.37,49195.0,50.4677,50.4966,50.4196,50.4581,49195.0
2021-06-25 12:25:00,52.37,52.37,52.25,52.27,43953.0,50.4581,50.4581,50.3425,50.3617,43953.0
2021-06-25 12:30:00,52.27,52.5,52.26,52.4,218464.0,50.3617,50.5833,50.3521,50.487,218464.0
2021-06-25 12:35:00,52.39,52.83,52.35,52.77,1060934.0,50.4774,50.9013,50.4388,50.8435,1060934.0
2021-06-25 12:40:00,52.78,52.89,52.72,52.83,255916.0,50.8531,50.9591,50.7953,50.9013,255916.0
2021-06-25 12:45:00,52.83,52.87,52.75,52.83,129378.0,50.9013,50.9398,50.8242,50.9013,129378.0
2021-06-25 12:50:00,52.83,52.85,52.65,52.71,137771.0,50.9013,50.9206,50.7279,50.7857,137771.0
2021-06-25 12:55:00,52.71,52.8,52.66,52.8,76826.0,50.7857,50.8724,50.7375,50.8724,76826.0
2021-06-25 13:00:00,52.8,52.84,52.74,52.79,70086.0,50.8724,50.9109,50.8146,50.8628,70086.0
2021-06-25 13:05:00,52.79,52.81,52.76,52.81,49074.0,50.8628,50.882,50.8339,50.882,49074.0
2021-06-25 13:10:00,52.81,52.83,52.73,52.73,94314.0,50.882,50.9013,50.805,50.805,94314.0
2021-06-25 13:15:00,52.73,52.82,52.73,52.8,52598.0,50.805,50.8917,50.805,50.8724,52598.0
2021-06-25 13:20:00,52.81,52.87,52.78,52.83,44301.0,50.882,50.9398,50.8531,50.9013,44301.0
2021-06-25 13:25:00,52.83,53.03,52.82,53.01,268949.0,50.9013,51.094,50.8917,51.0747,268949.0
2021-06-25 13:30:00,53.01,53.02,52.89,52.99,94801.0,51.0747,51.0844,50.9591,51.0555,94801.0
2021-06-25 13:35:00,53.0,53.0,52.79,52.86,145285.0,51.0651,51.0651,50.8628,50.9302,145285.0
2021-06-25 13:40:00,52.86,52.89,52.77,52.89,72067.0,50.9302,50.9591,50.8435,50.9591,72067.0
2021-06-25 13:45:00,52.89,52.97,52.88,52.9,66700.0,50.9591,51.0362,50.9495,50.9687,66700.0
2021-06-25 13:50:00,52.9,52.94,52.85,52.94,51247.0,50.9687,51.0073,50.9206,51.0073,51247.0
2021-06-25 13:55:00,52.94,52.97,52.89,52.89,53011.0,51.0073,51.0362,50.9591,50.9591,53011.0
2021-06-25 14:00:00,52.89,52.93,52.87,52.92,36689.0,50.9591,50.9977,50.9398,50.988,36689.0
2021-06-25 14:05:00,52.93,52.95,52.84,52.89,68586.0,50.9977,51.0169,50.9109,50.9591,68586.0
2021-06-25 14:10:00,52.89,52.94,52.87,52.87,40653.0,50.9591,51.0073,50.9398,50.9398,40653.0
2021-06-25 14:15:00,52.87,52.9,52.75,52.77,48814.0,50.9398,50.9687,50.8242,50.8435,48814.0
2021-06-25 14:20:00,52.76,52.8,52.71,52.78,40195.0,50.8339,50.8724,50.7857,50.8531,40195.0
2021-06-25 14:25:00,52.78,52.8,52.72,52.75,44326.0,50.8531,50.8724,50.7953,50.8242,44326.0
2021-06-25 14:30:00,52.74,52.78,52.7,52.72,53568.0,50.8146,50.8531,50.776,50.7953,53568.0
2021-06-25 14:35:00,52.72,52.76,52.68,52.73,45576.0,50.7953,50.8339,50.7568,50.805,45576.0
2021-06-25 14:40:00,52.73,52.75,52.71,52.75,30939.0,50.805,50.8242,50.7857,50.8242,30939.0
2021-06-25 14:45:00,52.74,52.85,52.72,52.75,74860.0,50.8146,50.9206,50.7953,50.8242,74860.0
2021-06-25 14:50:00,52.75,52.78,52.65,52.66,68094.0,50.8242,50.8531,50.7279,50.7375,68094.0
2021-06-25 14:55:00,52.66,52.74,52.65,52.73,68832.0,50.7375,50.8146,50.7279,50.805,68832.0
2021-06-25 15:00:00,52.74,52.79,52.73,52.78,38226.0,50.8146,50.8628,50.805,50.8531,38226.0
2021-06-25 15:05:00,52.78,52.93,52.77,52.88,102521.0,50.8531,50.9977,50.8435,50.9495,102521.0
2021-06-25 15:10:00,52.89,53.0,52.88,52.95,41205.0,50.9591,51.0651,50.9495,51.0169,41205.0
2021-06-25 15:15:00,52.96,53.01,52.96,52.97,56249.0,51.0266,51.0747,51.0266,51.0362,56249.0
2021-06-25 15:20:00,52.96,52.99,52.92,52.98,66888.0,51.0266,51.0555,50.988,51.0458,66888.0
2021-06-25 15:25:00,52.98,53.04,52.95,52.98,69607.0,51.0458,51.1036,51.0169,51.0458,69607.0
2021-06-25 15:30:00,52.98,53.04,52.95,53.04,82778.0,51.0458,51.1036,51.0169,51.1036,82778.0
2021-06-25 15:35:00,53.04,53.05,52.88,52.89,158301.0,51.1036,51.1133,50.9495,50.9591,158301.0
2021-06-25 15:40:00,52.89,52.91,52.76,52.77,147945.0,50.9591,50.9784,50.8339,50.8435,147945.0
2021-06-25 15:45:00,52.77,52.87,52.75,52.83,145574.0,50.8435,50.9398,50.8242,50.9013,145574.0
2021-06-25 15:50:00,52.82,52.83,52.65,52.66,268423.0,50.8917,50.9013,50.7279,50.7375,268423.0
2021-06-25 15:55:00,52.66,52.76,52.59,52.68,379328.0,50.7375,50.8339,50.6701,50.7568,379328.0
2021-06-28 09:30:00,52.25,52.39,52.1,52.17,176022.0,50.3425,50.4774,50.198,50.2654,176022.0
2021-06-28 09:35:00,52.18,52.19,51.91,51.95,147648.0,50.275,50.2847,50.0149,50.0534,147648.0
2021-06-28 09:40:00,51.94,51.97,51.73,51.79,103736.0,50.0438,50.0727,49.8415,49.8993,103736.0
2021-06-28 09:45:00,51.78,51.78,51.57,51.64,92069.0,49.8896,49.8896,49.6873,49.7547,92069.0
2021-06-28 09:50:00,51.66,51.8,51.58,51.78,57054.0,49.774,49.9089,49.6969,49.8896,57054.0
2021-06-28 09:55:00,51.8,52.02,51.79,51.96,72291.0,49.9089,50.1209,49.8993,50.0631,72291.0
2021-06-28 10:00:00,51.96,51.97,51.75,51.76,57925.0,50.0631,50.0727,49.8607,49.8704,57925.0
2021-06-28 10:05:00,51.75,51.8,51.7,51.79,45820.0,49.8607,49.9089,49.8126,49.8993,45820.0
2021-06-28 10:10:00,51.8,51.85,51.65,51.68,74676.0,49.9089,49.9571,49.7644,49.7933,74676.0
2021-06-28 10:15:00,51.69,51.76,51.64,51.69,43508.0,49.8029,49.8704,49.7547,49.8029,43508.0
2021-06-28 10:20:00,51.69,51.71,51.58,51.66,59637.0,49.8029,49.8222,49.6969,49.774,59637.0
2021-06-28 10:25:00,51.65,51.69,51.5,51.57,65527.0,49.7644,49.8029,49.6199,49.6873,65527.0
2021-06-28 10:30:00,51.55,51.6,51.44,51.49,121736.0,49.668,49.7162,49.562,49.6102,121736.0
2021-06-28 10:35:00,51.49,51.51,51.43,51.44,79313.0,49.6102,49.6295,49.5524,49.562,79313.0
2021-06-28 10:40:00,51.45,51.46,51.28,51.32,94016.0,49.5717,49.5813,49.4079,49.4464,94016.0
2021-06-28 10:45:00,51.31,51.4,51.26,51.3,100657.0,49.4368,49.5235,49.3886,49.4272,100657.0
2021-06-28 10:50:00,51.3,51.5,51.3,51.4,118961.0,49.4272,49.6199,49.4272,49.5235,118961.0
2021-06-28 10:55:00,51.43,51.54,51.41,51.5,81527.0,49.5524,49.6584,49.5331,49.6199,81527.0
2021-06-28 11:00:00,51.5,51.5,51.32,51.37,84735.0,49.6199,49.6199,49.4464,49.4946,84735.0
2021-06-28 11:05:00,51.37,51.48,51.35,51.43,116342.0,49.4946,49.6006,49.4753,49.5524,116342.0
2021-06-28 11:10:00,51.43,51.52,51.39,51.52,43973.0,49.5524,49.6391,49.5139,49.6391,43973.0
2021-06-28 11:15:00,51.52,51.54,51.34,51.38,95705.0,49.6391,49.6584,49.4657,49.5042,95705.0
2021-06-28 11:20:00,51.37,51.45,51.36,51.41,57254.0,49.4946,49.5717,49.485,49.5331,57254.0
2021-06-28 11:25:00,51.42,51.51,51.42,51.44,104915.0,49.5428,49.6295,49.5428,49.562,104915.0
2021-06-28 11:30:00,51.43,51.45,51.31,51.31,73428.0,49.5524,49.5717,49.4368,49.4368,73428.0
2021-06-28 11:35:00,51.31,51.32,51.17,51.22,103813.0,49.4368,49.4464,49.3019,49.3501,103813.0
2021-06-28 11:40:00,51.21,51.22,51.07,51.09,125618.0,49.3404,49.3501,49.2056,49.2248,125618.0
2021-06-28 11:45:00,51.09,51.12,51.04,51.08,74187.0,49.2248,49.2537,49.1767,49.2152,74187.0
2021-06-28 11:50:00,51.08,51.1,51.01,51.06,85205.0,49.2152,49.2345,49.1477,49.1959,85205.0
2021-06-28 11:55:00,51.07,51.19,51.06,51.09,102582.0,49.2056,49.3212,49.1959,49.2248,102582.0
2021-06-28 12:00:00,51.09,51.21,51.07,51.21,39484.0,49.2248,49.3404,49.2056,49.3404,39484.0
2021-06-28 12:05:00,51.21,51.23,51.13,51.2,69288.0,49.3404,49.3597,49.2634,49.3308,69288.0
2021-06-28 12:10:00,51.21,51.25,51.16,51.24,43776.0,49.3404,49.379,49.2923,49.3693,43776.0
2021-06-28 12:15:00,51.23,51.29,51.23,51.25,43206.0,49.3597,49.4175,49.3597,49.379,43206.0
2021-06-28 12:20:00,51.25,51.3,51.18,51.27,28621.0,49.379,49.4272,49.3115,49.3983,28621.0
2021-06-28 12:25:00,51.27,51.27,51.2,51.25,35461.0,49.3983,49.3983,49.3308,49.379,35461.0
2021-06-28 12:30:00,51.26,51.32,51.23,51.31,27030.0,49.3886,49.4464,49.3597,49.4368,27030.0
2021-06-28 12:35:00,51.31,51.31,51.22,51.26,25469.0,49.4368,49.4368,49.3501,49.3886,25469.0
2021-06-28 12:40:00,51.26,51.31,51.25,51.27,40701.0,49.3886,49.4368,49.379,49.3983,40701.0
2021-06-28 12:45:00,51.26,51.27,51.24,51.26,20172.0,49.3886,49.3983,49.3693,49.3886,20172.0
2021-06-28 12:50:00,51.24,51.24,51.16,51.16,37406.0,49.3693,49.3693,49.2923,49.2923,37406.0
2021-06-28 12:55:00,51.15,51.19,51.11,51.15,27619.0,49.2826,49.3212,49.2441,49.2826,27619.0
2021-06-28 13:00:00,51.14,51.19,51.12,51.13,69245.0,49.273,49.3212,49.2537,49.2634,69245.0
2021-06-28 13:05:00,51.13,51.17,51.1,51.16,36359.0,49.2634,49.3019,49.2345,49.2923,36359.0
2021-06-28 13:10:00,51.16,51.16,51.09,51.11,34747.0,49.2923,49.2923,49.2248,49.2441,34747.0
2021-06-28 13:15:00,51.11,51.11,51.05,51.09,25341.0,49.2441,49.2441,49.1863,49.2248,25341.0
2021-06-28 13:20:00,51.09,51.14,51.06,51.07,31323.0,49.2248,49.273,49.1959,49.2056,31323.0
2021-06-28 13:25:00,51.06,51.08,51.0,51.08,37440.0,49.1959,49.2152,49.1381,49.2152,37440.0
2021-06-28 13:30:00,51.08,51.1,51.05,51.07,27564.0,49.2152,49.2345,49.1863,49.2056,27564.0
2021-06-28 13:35:00,51.08,51.14,51.07,51.11,28419.0,49.2152,49.273,49.2056,49.2441,28419.0
2021-06-28 13:40:00,51.11,51.11,51.02,51.05,26196.0,49.2441,49.2441,49.1574,49.1863,26196.0
2021-06-28 13:45:00,51.05,51.22,51.04,51.22,54526.0,49.1863,49.3501,49.1767,49.3501,54526.0
2021-06-28 13:50:00,51.23,51.26,51.2,51.22,31533.0,49.3597,49.3886,49.3308,49.3501,31533.0
2021-06-28 13:55:00,51.22,51.22,51.14,51.15,29257.0,49.3501,49.3501,49.273,49.2826,29257.0
2021-06-28 14:00:00,51.14,51.33,51.13,51.31,83361.0,49.273,49.4561,49.2634,49.4368,83361.0
2021-06-28 14:05:00,51.3,51.31,51.24,51.3,32482.0,49.4272,49.4368,49.3693,49.4272,32482.0
2021-06-28 14:10:00,51.3,51.3,51.24,51.29,23741.0,49.4272,49.4272,49.3693,49.4175,23741.0
2021-06-28 14:15:00,51.29,51.35,51.25,51.3,46770.0,49.4175,49.4753,49.379,49.4272,46770.0
2021-06-28 14:20:00,51.3,51.3,51.23,51.29,21721.0,49.4272,49.4272,49.3597,49.4175,21721.0
2021-06-28 14:25:00,51.29,51.29,51.19,51.23,46934.0,49.4175,49.4175,49.3212,49.3597,46934.0
2021-06-28 14:30:00,51.23,51.25,51.19,51.23,28518.0,49.3597,49.379,49.3212,49.3597,28518.0
2021-06-28 14:35:00,51.23,51.25,51.18,51.2,24999.0,49.3597,49.379,49.3115,49.3308,24999.0
2021-06-28 14:40:00,51.2,51.25,51.19,51.23,32449.0,49.3308,49.379,49.3212,49.3597,32449.0
2021-06-28 14:45:00,51.23,51.27,51.22,51.26,25705.0,49.3597,49.3983,49.3501,49.3886,25705.0
2021-06-28 14:50:00,51.27,51.35,51.23,51.23,45748.0,49.3983,49.4753,49.3597,49.3597,45748.0
2021-06-28 14:55:00,51.23,51.32,51.23,51.31,31740.0,49.3597,49.4464,49.3597,49.4368,31740.0
2021-06-28 15:00:00,51.31,51.37,51.28,51.32,52618.0,49.4368,49.4946,49.4079,49.4464,52618.0
2021-06-28 15:05:00,51.32,51.46,51.28,51.3,192042.0,49.4464,49.5813,49.4079,49.4272,192042.0
2021-06-28 15:10:00,51.3,51.31,51.22,51.27,67658.0,49.4272,49.4368,49.3501,49.3983,67658.0
2021-06-28 15:15:00,51.26,51.3,51.25,51.26,45786.0,49.3886,49.4272,49.379,49.3886,45786.0
2021-06-28 15:20:00,51.25,51.37,51.24,51.3,87518.0,49.379,49.4946,49.3693,49.4272,87518.0
2021-06-28 15:25:00,51.3,51.37,51.29,51.34,46996.0,49.4272,49.4946,49.4175,49.4657,46996.0
2021-06-28 15:30:00,51.35,51.4,51.31,51.34,54771.0,49.4753,49.5235,49.4368,49.4657,54771.0
2021-06-28 15:35:00,51.34,51.37,51.29,51.31,58880.0,49.4657,49.4946,49.4175,49.4368,58880.0
2021-06-28 15:40:00,51.31,51.32,51.26,51.3,87513.0,49.4368,49.4464,49.3886,49.4272,87513.0
2021-06-28 15:45:00,51.3,51.33,51.27,51.3,86945.0,49.4272,49.4561,49.3983,49.4272,86945.0
2021-06-28 15:50:00,51.31,51.38,51.27,51.36,172058.0,49.4368,49.5042,49.3983,49.485,172058.0
2021-06-28 15:55:00,51.36,51.39,51.29,51.37,294496.0,49.485,49.5139,49.4175,49.4946,294496.0
2021-06-29 09:30:00,51.52,51.96,51.5,51.88,164780.0,49.6391,50.0631,49.6199,49.986,164780.0
2021-06-29 09:35:00,51.87,51.91,51.73,51.78,42360.0,49.9763,50.0149,49.8415,49.8896,42360.0
2021-06-29 09:40:00,51.78,51.78,51.46,51.53,72916.0,49.8896,49.8896,49.5813,49.6488,72916.0
2021-06-29 09:45:00,51.53,51.61,51.49,51.54,69231.0,49.6488,49.7258,49.6102,49.6584,69231.0
2021-06-29 09:50:00,51.52,51.56,51.48,51.51,27559.0,49.6391,49.6777,49.6006,49.6295,27559.0
2021-06-29 09:55:00,51.51,51.53,51.39,51.52,42839.0,49.6295,49.6488,49.5139,49.6391,42839.0
2021-06-29 10:00:00,51.53,51.9,51.5,51.87,77667.0,49.6488,50.0053,49.6199,49.9763,77667.0
2021-06-29 10:05:00,51.87,51.92,51.72,51.73,70901.0,49.9763,50.0245,49.8318,49.8415,70901.0
2021-06-29 10:10:00,51.72,51.75,51.64,51.64,26720.0,49.8318,49.8607,49.7547,49.7547,26720.0
2021-06-29 10:15:00,51.64,51.68,51.51,51.58,46247.0,49.7547,49.7933,49.6295,49.6969,46247.0
2021-06-29 10:20:00,51.61,51.65,51.53,51.59,35000.0,49.7258,49.7644,49.6488,49.7066,35000.0
2021-06-29 10:25:00,51.59,51.72,51.59,51.71,50998.0,49.7066,49.8318,49.7066,49.8222,50998.0
2021-06-29 10:30:00,51.72,51.94,51.71,51.9,75133.0,49.8318,50.0438,49.8222,50.0053,75133.0
2021-06-29 10:35:00,51.9,51.93,51.7,51.73,83923.0,50.0053,50.0342,49.8126,49.8415,83923.0
2021-06-29 10:40:00,51.72,51.77,51.71,51.73,17512.0,49.8318,49.88,49.8222,49.8415,17512.0
2021-06-29 10:45:00,51.71,51.76,51.67,51.76,36391.0,49.8222,49.8704,49.7837,49.8704,36391.0
2021-06-29 10:50:00,51.77,51.79,51.74,51.77,44130.0,49.88,49.8993,49.8511,49.88,44130.0
2021-06-29 10:55:00,51.78,51.85,51.75,51.81,42052.0,49.8896,49.9571,49.8607,49.9185,42052.0
2021-06-29 11:00:00,51.81,51.84,51.76,51.8,22066.0,49.9185,49.9474,49.8704,49.9089,22066.0
2021-06-29 11:05:00,51.8,51.86,51.76,51.76,38149.0,49.9089,49.9667,49.8704,49.8704,38149.0
2021-06-29 11:10:00,51.77,51.84,51.74,51.82,27442.0,49.88,49.9474,49.8511,49.9282,27442.0
2021-06-29 11:15:00,51.82,51.88,51.79,51.87,21690.0,49.9282,49.986,49.8993,49.9763,21690.0
2021-06-29 11:20:00,51.87,51.88,51.78,51.79,24223.0,49.9763,49.986,49.8896,49.8993,24223.0
2021-06-29 11:25:00,51.8,51.9,51.79,51.89,45531.0,49.9089,50.0053,49.8993,49.9956,45531.0
2021-06-29 11:30:00,51.9,51.95,51.8,51.83,54537.0,50.0053,50.0534,49.9089,49.9378,54537.0
2021-06-29 11:35:00,51.83,51.84,51.76,51.78,20112.0,49.9378,49.9474,49.8704,49.8896,20112.0
2021-06-29 11:40:00,51.78,51.82,51.73,51.77,22922.0,49.8896,49.9282,49.8415,49.88,22922.0
2021-06-29 11:45:00,51.77,51.82,51.7,51.71,18963.0,49.88,49.9282,49.8126,49.8222,18963.0
2021-06-29 11:50:00,51.72,51.73,51.64,51.68,40271.0,49.8318,49.8415,49.7547,49.7933,40271.0
2021-06-29 11:55:00,51.68,51.74,51.66,51.69,22469.0,49.7933,49.8511,49.774,49.8029,22469.0
2021-06-29 12:00:00,51.69,51.69,51.65,51.67,19296.0,49.8029,49.8029,49.7644,49.7837,19296.0
2021-06-29 12:05:00,51.68,51.69,51.65,51.67,11580.0,49.7933,49.8029,49.7644,49.7837,11580.0
2021-06-29 12:10:00,51.66,51.66,51.59,51.6,42430.0,49.774,49.774,49.7066,49.7162,42430.0
2021-06-29 12:15:00,51.6,51.7,51.58,51.64,56083.0,49.7162,49.8126,49.6969,49.7547,56083.0
2021-06-29 12:20:00,51.66,51.66,51.55,51.59,48140.0,49.774,49.774,49.668,49.7066,48140.0
2021-06-29 12:25:00,51.59,51.59,51.48,51.5,50471.0,49.7066,49.7066,49.6006,49.6199,50471.0
2021-06-29 12:30:00,51.5,51.52,51.47,51.48,40441.0,49.6199,49.6391,49.591,49.6006,40441.0
2021-06-29 12:35:00,51.47,51.61,51.44,51.6,39218.0,49.591,49.7258,49.562,49.7162,39218.0
2021-06-29 12:40:00,51.6,51.63,51.57,51.62,16109.0,49.7162,49.7451,49.6873,49.7355,16109.0
2021-06-29 12:45:00,51.62,51.66,51.61,51.64,13292.0,49.7355,49.774,49.7258,49.7547,13292.0
2021-06-29 12:50:00,51.64,51.66,51.59,51.59,16548.0,49.7547,49.774,49.7066,49.7066,16548.0
2021-06-29 12:55:00,51.59,51.62,51.56,51.56,17418.0,49.7066,49.7355,49.6777,49.6777,17418.0
2021-06-29 13:00:00,51.57,51.6,51.55,51.59,16859.0,49.6873,49.7162,49.668,49.7066,16859.0
2021-06-29 13:05:00,51.59,51.6,51.57,51.58,13493.0,49.7066,49.7162,49.6873,49.6969,13493.0
2021-06-29 13:10:00,51.59,51.59,51.53,51.53,24183.0,49.7066,49.7066,49.6488,49.6488,24183.0
2021-06-29 13:15:00,51.54,51.55,51.51,51.52,31238.0,49.6584,49.668,49.6295,49.6391,31238.0
2021-06-29 13:20:00,51.52,51.54,51.46,51.49,22494.0,49.6391,49.6584,49.5813,49.6102,22494.0
2021-06-29 13:25:00,51.48,51.51,51.48,51.48,11611.0,49.6006,49.6295,49.6006,49.6006,11611.0
2021-06-29 13:30:00,51.48,51.52,51.46,51.49,34896.0,49.6006,49.6391,49.5813,49.6102,34896.0
2021-06-29 13:35:00,51.5,51.5,51.45,51.47,16810.0,49.6199,49.6199,49.5717,49.591,16810.0
2021-06-29 13:40:00,51.47,51.51,51.44,51.51,32363.0,49.591,49.6295,49.562,49.6295,32363.0
2021-06-29 13:45:00,51.51,51.57,51.5,51.55,31615.0,49.6295,49.6873,49.6199,49.668,31615.0
2021-06-29 13:50:00,51.55,51.57,51.49,51.52,15495.0,49.668,49.6873,49.6102,49.6391,15495.0
2021-06-29 13:55:00,51.52,51.53,51.49,51.52,11197.0,49.6391,49.6488,49.6102,49.6391,11197.0
2021-06-29 14:00:00,51.52,51.52,51.48,51.51,31233.0,49.6391,49.6391,49.6006,49.6295,31233.0
2021-06-29 14:05:00,51.51,51.54,51.5,51.52,10441.0,49.6295,49.6584,49.6199,49.6391,10441.0
2021-06-29 14:10:00,51.53,51.53,51.49,51.51,9795.0,49.6488,49.6488,49.6102,49.6295,9795.0
2021-06-29 14:15:00,51.51,51.55,51.5,51.53,27489.0,49.6295,49.668,49.6199,49.6488,27489.0
2021-06-29 14:20:00,51.54,51.55,51.52,51.52,11567.0,49.6584,49.668,49.6391,49.6391,11567.0
2021-06-29 14:25:00,51.52,51.52,51.38,51.43,49031.0,49.6391,49.6391,49.5042,49.5524,49031.0
2021-06-29 14:30:00,51.43,51.43,51.34,51.36,41163.0,49.5524,49.5524,49.4657,49.485,41163.0
2021-06-29 14:35:00,51.35,51.35,51.29,51.32,28925.0,49.4753,49.4753,49.4175,49.4464,28925.0
2021-06-29 14:40:00,51.32,51.33,51.29,51.33,25951.0,49.4464,49.4561,49.4175,49.4561,25951.0
2021-06-29 14:45:00,51.33,51.33,51.27,51.3,47266.0,49.4561,49.4561,49.3983,49.4272,47266.0
2021-06-29 14:50:00,51.3,51.31,51.25,51.26,31065.0,49.4272,49.4368,49.379,49.3886,31065.0
2021-06-29 14:55:00,51.27,51.3,51.22,51.3,53530.0,49.3983,49.4272,49.3501,49.4272,53530.0
2021-06-29 15:00:00,51.29,51.31,51.23,51.24,12699.0,49.4175,49.4368,49.3597,49.3693,12699.0
2021-06-29 15:05:00,51.23,51.3,51.23,51.3,50768.0,49.3597,49.4272,49.3597,49.4272,50768.0
2021-06-29 15:10:00,51.3,51.31,51.26,51.3,48832.0,49.4272,49.4368,49.3886,49.4272,48832.0
2021-06-29 15:15:00,51.31,51.38,51.3,51.32,54120.0,49.4368,49.5042,49.4272,49.4464,54120.0
2021-06-29 15:20:00,51.31,51.31,51.2,51.24,80022.0,49.4368,49.4368,49.3308,49.3693,80022.0
2021-06-29 15:25:00,51.25,51.25,51.2,51.22,41376.0,49.379,49.379,49.3308,49.3501,41376.0
2021-06-29 15:30:00,51.21,51.25,51.18,51.2,54936.0,49.3404,49.379,49.3115,49.3308,54936.0
2021-06-29 15:35:00,51.2,51.2,51.13,51.14,76385.0,49.3308,49.3308,49.2634,49.273,76385.0
2021-06-29 15:40:00,51.14,51.16,51.07,51.16,70857.0,49.273,49.2923,49.2056,49.2923,70857.0
2021-06-29 15:45:00,51.16,51.16,51.09,51.14,88477.0,49.2923,49.2923,49.2248,49.273,88477.0
2021-06-29 15:50:00,51.14,51.17,51.09,51.15,117920.0,49.273,49.3019,49.2248,49.2826,117920.0
2021-06-29 15:55:00,51.15,51.19,51.13,51.19,179250.0,49.2826,49.3212,49.2634,49.3212,179250.0
2021-06-30 09:30:00,51.94,52.15,51.84,52.01,290217.0,50.0438,50.2461,49.9474,50.1112,290217.0
2021-06-30 09:35:00,52.02,52.48,52.0,52.45,217201.0,50.1209,50.5641,50.1016,50.5352,217201.0
2021-06-30 09:40:00,52.43,52.45,52.04,52.16,396994.0,50.5159,50.5352,50.1401,50.2558,396994.0
2021-06-30 09:45:00,52.17,52.38,52.04,52.3,133447.0,50.2654,50.4677,50.1401,50.3907,133447.0
2021-06-30 09:50:00,52.3,52.45,52.26,52.43,80699.0,50.3907,50.5352,50.3521,50.5159,80699.0
2021-06-30 09:55:00,52.44,52.59,52.41,52.59,241194.0,50.5255,50.6701,50.4966,50.6701,241194.0
2021-06-30 10:00:00,52.59,52.67,52.54,52.65,78387.0,50.6701,50.7471,50.6219,50.7279,78387.0
2021-06-30 10:05:00,52.65,52.8,52.64,52.79,81169.0,50.7279,50.8724,50.7182,50.8628,81169.0
2021-06-30 10:10:00,52.78,52.9,52.74,52.76,150841.0,50.8531,50.9687,50.8146,50.8339,150841.0
2021-06-30 10:15:00,52.75,52.78,52.63,52.75,63074.0,50.8242,50.8531,50.7086,50.8242,63074.0
2021-06-30 10:20:00,52.74,52.84,52.68,52.81,70024.0,50.8146,50.9109,50.7568,50.882,70024.0
2021-06-30 10:25:00,52.8,52.84,52.63,52.7,79195.0,50.8724,50.9109,50.7086,50.776,79195.0
2021-06-30 10:30:00,52.7,52.82,52.69,52.71,76402.0,50.776,50.8917,50.7664,50.7857,76402.0
2021-06-30 10:35:00,52.7,52.76,52.59,52.64,69870.0,50.776,50.8339,50.6701,50.7182,69870.0
2021-06-30 10:40:00,52.64,52.64,52.53,52.6,44906.0,50.7182,50.7182,50.6123,50.6797,44906.0
2021-06-30 10:45:00,52.6,52.72,52.6,52.7,29578.0,50.6797,50.7953,50.6797,50.776,29578.0
2021-06-30 10:50:00,52.7,52.72,52.62,52.71,40635.0,50.776,50.7953,50.699,50.7857,40635.0
2021-06-30 10:55:00,52.7,52.73,52.54,52.55,31933.0,50.776,50.805,50.6219,50.6315,31933.0
2021-06-30 11:00:00,52.56,52.6,52.48,52.55,76431.0,50.6412,50.6797,50.5641,50.6315,76431.0
2021-06-30 11:05:00,52.55,52.57,52.47,52.5,18187.0,50.6315,50.6508,50.5544,50.5833,18187.0
2021-06-30 11:10:00,52.48,52.52,52.43,52.45,24895.0,50.5641,50.6026,50.5159,50.5352,24895.0
2021-06-30 11:15:00,52.44,52.46,52.39,52.42,25566.0,50.5255,50.5448,50.4774,50.5063,25566.0
2021-06-30 11:20:00,52.42,52.5,52.38,52.44,25020.0,50.5063,50.5833,50.4677,50.5255,25020.0
2021-06-30 11:25:00,52.43,52.44,52.33,52.35,29141.0,50.5159,50.5255,50.4196,50.4388,29141.0
2021-06-30 11:30:00,52.35,52.41,52.29,52.33,107945.0,50.4388,50.4966,50.381,50.4196,107945.0
2021-06-30 11:35:00,52.33,52.41,52.29,52.41,30079.0,50.4196,50.4966,50.381,50.4966,30079.0
2021-06-30 11:40:00,52.41,52.44,52.37,52.38,28435.0,50.4966,50.5255,50.4581,50.4677,28435.0
2021-06-30 11:45:00,52.39,52.39,52.32,52.32,14619.0,50.4774,50.4774,50.4099,50.4099,14619.0
2021-06-30 11:50:00,52.31,52.37,52.29,52.34,27356.0,50.4003,50.4581,50.381,50.4292,27356.0
2021-06-30 11:55:00,52.34,52.36,52.31,52.33,16774.0,50.4292,50.4485,50.4003,50.4196,16774.0
2021-06-30 12:00:00,52.34,52.45,52.29,52.42,37211.0,50.4292,50.5352,50.381,50.5063,37211.0
2021-06-30 12:05:00,52.42,52.45,52.41,52.41,24295.0,50.5063,50.5352,50.4966,50.4966,24295.0
2021-06-30 12:10:00,52.42,52.46,52.37,52.43,66823.0,50.5063,50.5448,50.4581,50.5159,66823.0
2021-06-30 12:15:00,52.42,52.44,52.4,52.42,25697.0,50.5063,50.5255,50.487,50.5063,25697.0
2021-06-30 12:20:00,52.41,52.42,52.35,52.37,22974.0,50.4966,50.5063,50.4388,50.4581,22974.0
2021-06-30 12:25:00,52.36,52.36,52.31,52.34,55083.0,50.4485,50.4485,50.4003,50.4292,55083.0
2021-06-30 12:30:00,52.34,52.34,52.28,52.29,45513.0,50.4292,50.4292,50.3714,50.381,45513.0
2021-06-30 12:35:00,52.28,52.29,52.24,52.27,30877.0,50.3714,50.381,50.3328,50.3617,30877.0
2021-06-30 12:40:00,52.28,52.28,52.18,52.26,49498.0,50.3714,50.3714,50.275,50.3521,49498.0
2021-06-30 12:45:00,52.27,52.27,52.21,52.21,16730.0,50.3617,50.3617,50.3039,50.3039,16730.0
2021-06-30 12:50:00,52.19,52.25,52.15,52.22,50513.0,50.2847,50.3425,50.2461,50.3136,50513.0
2021-06-30 12:55:00,52.22,52.22,52.17,52.22,27100.0,50.3136,50.3136,50.2654,50.3136,27100.0
2021-06-30 13:00:00,52.23,52.26,52.16,52.25,65666.0,50.3232,50.3521,50.2558,50.3425,65666.0
2021-06-30 13:05:00,52.25,52.27,52.22,52.23,27960.0,50.3425,50.3617,50.3136,50.3232,27960.0
2021-06-30 13:10:00,52.23,52.26,52.21,52.24,27431.0,50.3232,50.3521,50.3039,50.3328,27431.0
2021-06-30 13:15:00,52.25,52.33,52.25,52.33,48028.0,50.3425,50.4196,50.3425,50.4196,48028.0
2021-06-30 13:20:00,52.33,52.34,52.25,52.28,25323.0,50.4196,50.4292,50.3425,50.3714,25323.0
2021-06-30 13:25:00,52.28,52.29,52.25,52.26,30430.0,50.3714,50.381,50.3425,50.3521,30430.0
2021-06-30 13:30:00,52.26,52.31,52.25,52.31,58510.0,50.3521,50.4003,50.3425,50.4003,58510.0
2021-06-30 13:35:00,52.31,52.31,52.29,52.3,24897.0,50.4003,50.4003,50.381,50.3907,24897.0
2021-06-30 13:40:00,52.31,52.31,52.25,52.27,31216.0,50.4003,50.4003,50.3425,50.3617,31216.0
2021-06-30 13:45:00,52.27,52.28,52.26,52.26,21728.0,50.3617,50.3714,50.3521,50.3521,21728.0
2021-06-30 13:50:00,52.27,52.27,52.21,52.22,56764.0,50.3617,50.3617,50.3039,50.3136,56764.0
2021-06-30 13:55:00,52.22,52.22,52.15,52.17,18379.0,50.3136,50.3136,50.2461,50.2654,18379.0
2021-06-30 14:00:00,52.17,52.17,52.09,52.15,14661.0,50.2654,50.2654,50.1883,50.2461,14661.0
2021-06-30 14:05:00,52.15,52.19,52.13,52.15,12832.0,50.2461,50.2847,50.2269,50.2461,12832.0
2021-06-30 14:10:00,52.14,52.21,52.12,52.19,20914.0,50.2365,50.3039,50.2172,50.2847,20914.0
2021-06-30 14:15:00,52.2,52.25,52.19,52.23,22905.0,50.2943,50.3425,50.2847,50.3232,22905.0
2021-06-30 14:20:00,52.23,52.23,52.18,52.19,24678.0,50.3232,50.3232,50.275,50.2847,24678.0
2021-06-30 14:25:00,52.19,52.22,52.18,52.18,22950.0,50.2847,50.3136,50.275,50.275,22950.0
2021-06-30 14:30:00,52.18,52.19,52.17,52.18,19328.0,50.275,50.2847,50.2654,50.275,19328.0
2021-06-30 14:35:00,52.18,52.18,52.11,52.11,62126.0,50.275,50.275,50.2076,50.2076,62126.0
2021-06-30 14:40:00,52.11,52.11,52.04,52.05,41686.0,50.2076,50.2076,50.1401,50.1498,41686.0
2021-06-30 14:45:00,52.05,52.28,52.05,52.27,262904.0,50.1498,50.3714,50.1498,50.3617,262904.0
2021-06-30 14:50:00,52.27,52.27,52.14,52.17,48494.0,50.3617,50.3617,50.2365,50.2654,48494.0
2021-06-30 14:55:00,52.17,52.26,52.14,52.23,22808.0,50.2654,50.3521,50.2365,50.3232,22808.0
2021-06-30 15:00:00,52.22,52.42,52.21,52.42,193009.0,50.3136,50.5063,50.3039,50.5063,193009.0
2021-06-30 15:05:00,52.43,52.46,52.29,52.43,527147.0,50.5159,50.5448,50.381,50.5159,527147.0
2021-06-30 15:10:00,52.44,52.68,52.43,52.67,174808.0,50.5255,50.7568,50.5159,50.7471,174808.0
2021-06-30 15:15:00,52.67,52.81,52.65,52.8,187146.0,50.7471,50.882,50.7279,50.8724,187146.0
2021-06-30 15:20:00,52.79,52.87,52.76,52.86,162705.0,50.8628,50.9398,50.8339,50.9302,162705.0
2021-06-30 15:25:00,52.86,53.0,52.84,52.87,212552.0,50.9302,51.0651,50.9109,50.9398,212552.0
2021-06-30 15:30:00,52.87,52.89,52.73,52.78,117849.0,50.9398,50.9591,50.805,50.8531,117849.0
2021-06-30 15:35:00,52.78,52.8,52.56,52.57,125000.0,50.8531,50.8724,50.6412,50.6508,125000.0
2021-06-30 15:40:00,52.58,52.65,52.52,52.53,80823.0,50.6604,50.7279,50.6026,50.6123,80823.0
2021-06-30 15:45:00,52.53,52.57,52.51,52.51,84435.0,50.6123,50.6508,50.593,50.593,84435.0
2021-06-30 15:50:00,52.5,52.65,52.45,52.6,208109.0,50.5833,50.7279,50.5352,50.6797,208109.0
2021-06-30 15:55:00,52.6,52.76,52.6,52.68,547900.0,50.6797,50.8339,50.6797,50.7568,547900.0
2021-07-01 09:30:00,52.85,53.29,52.82,53.2,402019.0,50.9206,51.3445,50.8917,51.2578,402019.0
2021-07-01 09:35:00,53.21,53.37,53.18,53.23,171862.0,51.2674,51.4216,51.2385,51.2867,171862.0
2021-07-01 09:40:00,53.24,53.46,53.12,53.36,123226.0,51.2963,51.5083,51.1807,51.412,123226.0
2021-07-01 09:45:00,53.35,53.53,53.34,53.53,148679.0,51.4023,51.5757,51.3927,51.5757,148679.0
2021-07-01 09:50:00,53.53,53.54,53.31,53.41,125328.0,51.5757,51.5854,51.3638,51.4601,125328.0
2021-07-01 09:55:00,53.4,53.48,53.38,53.43,60101.0,51.4505,51.5276,51.4312,51.4794,60101.0
2021-07-01 10:00:00,53.44,53.44,53.3,53.3,84983.0,51.489,51.489,51.3541,51.3541,84983.0
2021-07-01 10:05:00,53.3,53.45,53.29,53.41,44676.0,51.3541,51.4987,51.3445,51.4601,44676.0
2021-07-01 10:10:00,53.41,53.52,53.38,53.52,58942.0,51.4601,51.5661,51.4312,51.5661,58942.0
2021-07-01 10:15:00,53.54,53.57,53.43,53.54,47080.0,51.5854,51.6143,51.4794,51.5854,47080.0
2021-07-01 10:20:00,53.53,53.53,53.4,53.5,44492.0,51.5757,51.5757,51.4505,51.5468,44492.0
2021-07-01 10:25:00,53.5,53.5,53.4,53.41,46443.0,51.5468,51.5468,51.4505,51.4601,46443.0
2021-07-01 10:30:00,53.4,53.41,53.37,53.39,97778.0,51.4505,51.4601,51.4216,51.4409,97778.0
2021-07-01 10:35:00,53.39,53.41,53.34,53.41,74271.0,51.4409,51.4601,51.3927,51.4601,74271.0
2021-07-01 10:40:00,53.4,53.44,53.39,53.4,49009.0,51.4505,51.489,51.4409,51.4505,49009.0
2021-07-01 10:45:00,53.4,53.42,53.29,53.36,54641.0,51.4505,51.4698,51.3445,51.412,54641.0
2021-07-01 10:50:00,53.35,53.42,53.34,53.39,37910.0,51.4023,51.4698,51.3927,51.4409,37910.0
2021-07-01 10:55:00,53.38,53.38,53.31,53.34,81967.0,51.4312,51.4312,51.3638,51.3927,81967.0
2021-07-01 11:00:00,53.35,53.38,53.33,53.36,32181.0,51.4023,51.4312,51.383,51.412,32181.0
2021-07-01 11:05:00,53.35,53.39,53.33,53.39,45511.0,51.4023,51.4409,51.383,51.4409,45511.0
2021-07-01 11:10:00,53.38,53.38,53.25,53.26,83733.0,51.4312,51.4312,51.306,51.3156,83733.0
2021-07-01 11:15:00,53.25,53.27,53.15,53.16,97493.0,51.306,51.3252,51.2096,51.2193,97493.0
2021-07-01 11:20:00,53.16,53.17,53.06,53.07,43112.0,51.2193,51.2289,51.1229,51.1325,43112.0
2021-07-01 11:25:00,53.06,53.06,52.91,52.93,62544.0,51.1229,51.1229,50.9784,50.9977,62544.0
2021-07-01 11:30:00,52.92,52.95,52.78,52.94,119571.0,50.988,51.0169,50.8531,51.0073,119571.0
2021-07-01 11:35:00,52.94,53.0,52.9,52.98,80257.0,51.0073,51.0651,50.9687,51.0458,80257.0
2021-07-01 11:40:00,52.99,53.01,52.91,53.01,33784.0,51.0555,51.0747,50.9784,51.0747,33784.0
2021-07-01 11:45:00,53.01,53.08,52.99,53.04,28606.0,51.0747,51.1422,51.0555,51.1036,28606.0
2021-07-01 11:50:00,53.05,53.1,53.02,53.1,47821.0,51.1133,51.1614,51.0844,51.1614,47821.0
2021-07-01 11:55:00,53.1,53.13,52.92,52.93,27441.0,51.1614,51.1903,50.988,50.9977,27441.0
2021-07-01 12:00:00,52.94,52.98,52.89,52.93,28135.0,51.0073,51.0458,50.9591,50.9977,28135.0
2021-07-01 12:05:00,52.92,52.95,52.89,52.91,12857.0,50.988,51.0169,50.9591,50.9784,12857.0
2021-07-01 12:10:00,52.91,52.93,52.85,52.88,40671.0,50.9784,50.9977,50.9206,50.9495,40671.0
2021-07-01 12:15:00,52.89,52.92,52.87,52.88,58275.0,50.9591,50.988,50.9398,50.9495,58275.0
2021-07-01 12:20:00,52.89,52.91,52.82,52.91,29780.0,50.9591,50.9784,50.8917,50.9784,29780.0
2021-07-01 12:25:00,52.9,52.96,52.88,52.96,27667.0,50.9687,51.0266,50.9495,51.0266,27667.0
2021-07-01 12:30:00,52.96,53.06,52.96,53.05,32963.0,51.0266,51.1229,51.0266,51.1133,32963.0
2021-07-01 12:35:00,53.05,53.13,53.03,53.06,76384.0,51.1133,51.1903,51.094,51.1229,76384.0
2021-07-01 12:40:00,53.06,53.09,53.02,53.04,74726.0,51.1229,51.1518,51.0844,51.1036,74726.0
2021-07-01 12:45:00,53.05,53.13,53.0,53.09,69478.0,51.1133,51.1903,51.0651,51.1518,69478.0
2021-07-01 12:50:00,53.1,53.19,53.09,53.19,43378.0,51.1614,51.2482,51.1518,51.2482,43378.0
2021-07-01 12:55:00,53.19,53.23,53.13,53.18,38065.0,51.2482,51.2867,51.1903,51.2385,38065.0
2021-07-01 13:00:00,53.18,53.25,53.17,53.22,34977.0,51.2385,51.306,51.2289,51.2771,34977.0
2021-07-01 13:05:00,53.23,53.24,53.15,53.16,20520.0,51.2867,51.2963,51.2096,51.2193,20520.0
2021-07-01 13:10:00,53.15,53.16,53.09,53.1,35367.0,51.2096,51.2193,51.1518,51.1614,35367.0
2021-07-01 13:15:00,53.11,53.12,53.08,53.09,29356.0,51.1711,51.1807,51.1422,51.1518,29356.0
2021-07-01 13:20:00,53.08,53.08,53.02,53.05,28322.0,51.1422,51.1422,51.0844,51.1133,28322.0
2021-07-01 13:25:00,53.05,53.09,53.02,53.03,19163.0,51.1133,51.1518,51.0844,51.094,19163.0
2021-07-01 13:30:00,53.03,53.08,53.02,53.08,18052.0,51.094,51.1422,51.0844,51.1422,18052.0
2021-07-01 13:35:00,53.08,53.08,52.95,53.0,89469.0,51.1422,51.1422,51.0169,51.0651,89469.0
2021-07-01 13:40:00,53.0,53.03,52.99,53.02,16982.0,51.0651,51.094,51.0555,51.0844,16982.0
2021-07-01 13:45:00,53.02,53.02,53.0,53.01,16549.0,51.0844,51.0844,51.0651,51.0747,16549.0
2021-07-01 13:50:00,53.02,53.02,52.98,53.0,16952.0,51.0844,51.0844,51.0458,51.0651,16952.0
2021-07-01 13:55:00,53.0,53.02,52.99,52.99,25919.0,51.0651,51.0844,51.0555,51.0555,25919.0
2021-07-01 14:00:00,52.99,53.0,52.95,52.99,27483.0,51.0555,51.0651,51.0169,51.0555,27483.0
2021-07-01 14:05:00,52.98,52.98,52.85,52.91,42408.0,51.0458,51.0458,50.9206,50.9784,42408.0
2021-07-01 14:10:00,52.9,52.98,52.9,52.95,29869.0,50.9687,51.0458,50.9687,51.0169,29869.0
2021-07-01 14:15:00,52.95,52.99,52.91,52.98,9640.0,51.0169,51.0555,50.9784,51.0458,9640.0
2021-07-01 14:20:00,52.98,53.0,52.96,52.99,20887.0,51.0458,51.0651,51.0266,51.0555,20887.0
2021-07-01 14:25:00,52.99,53.02,52.97,53.01,12057.0,51.0555,51.0844,51.0362,51.0747,12057.0
2021-07-01 14:30:00,53.02,53.1,53.01,53.08,20286.0,51.0844,51.1614,51.0747,51.1422,20286.0
2021-07-01 14:35:00,53.09,53.11,53.04,53.07,20340.0,51.1518,51.1711,51.1036,51.1325,20340.0
2021-07-01 14:40:00,53.06,53.09,53.04,53.04,15413.0,51.1229,51.1518,51.1036,51.1036,15413.0
2021-07-01 14:45:00,53.03,53.07,53.02,53.05,14349.0,51.094,51.1325,51.0844,51.1133,14349.0
2021-07-01 14:50:00,53.05,53.08,53.03,53.05,15778.0,51.1133,51.1422,51.094,51.1133,15778.0
2021-07-01 14:55:00,53.05,53.07,53.02,53.02,23675.0,51.1133,51.1325,51.0844,51.0844,23675.0
2021-07-01 15:00:00,53.02,53.06,53.01,53.04,17573.0,51.0844,51.1229,51.0747,51.1036,17573.0
2021-07-01 15:05:00,53.03,53.03,52.99,53.02,23594.0,51.094,51.094,51.0555,51.0844,23594.0
2021-07-01 15:10:00,53.03,53.05,53.0,53.03,31130.0,51.094,51.1133,51.0651,51.094,31130.0
2021-07-01 15:15:00,53.04,53.1,53.03,53.1,12024.0,51.1036,51.1614,51.094,51.1614,12024.0
2021-07-01 15:20:00,53.09,53.1,53.03,53.07,34649.0,51.1518,51.1614,51.094,51.1325,34649.0
2021-07-01 15:25:00,53.06,53.08,53.02,53.02,22783.0,51.1229,51.1422,51.0844,51.0844,22783.0
2021-07-01 15:30:00,53.03,53.07,53.03,53.05,62374.0,51.094,51.1325,51.094,51.1133,62374.0
2021-07-01 15:35:00,53.06,53.12,53.06,53.1,56666.0,51.1229,51.1807,51.1229,51.1614,56666.0
2021-07-01 15:40:00,53.11,53.14,53.08,53.14,54975.0,51.1711,51.2,51.1422,51.2,54975.0
2021-07-01 15:45:00,53.13,53.14,53.09,53.1,53582.0,51.1903,51.2,51.1518,51.1614,53582.0
2021-07-01 15:50:00,53.1,53.14,53.04,53.11,152192.0,51.1614,51.2,51.1036,51.1711,152192.0
2021-07-01 15:55:00,53.11,53.15,53.09,53.15,213210.0,51.1711,51.2096,51.1518,51.2096,213210.0
2021-07-02 09:30:00,53.18,53.18,52.58,52.6,118128.0,51.2385,51.2385,50.6604,50.6797,118128.0
2021-07-02 09:35:00,52.58,52.86,52.54,52.83,53075.0,50.6604,50.9302,50.6219,50.9013,53075.0
2021-07-02 09:40:00,52.83,52.9,52.76,52.82,55252.0,50.9013,50.9687,50.8339,50.8917,55252.0
2021-07-02 09:45:00,52.84,52.93,52.77,52.84,63726.0,50.9109,50.9977,50.8435,50.9109,63726.0
2021-07-02 09:50:00,52.86,52.87,52.78,52.79,30637.0,50.9302,50.9398,50.8531,50.8628,30637.0
2021-07-02 09:55:00,52.77,52.95,52.74,52.86,54141.0,50.8435,51.0169,50.8146,50.9302,54141.0
2021-07-02 10:00:00,52.85,52.86,52.79,52.83,31492.0,50.9206,50.9302,50.8628,50.9013,31492.0
2021-07-02 10:05:00,52.82,52.84,52.77,52.77,24311.0,50.8917,50.9109,50.8435,50.8435,24311.0
2021-07-02 10:10:00,52.78,52.8,52.73,52.78,66923.0,50.8531,50.8724,50.805,50.8531,66923.0
2021-07-02 10:15:00,52.79,52.87,52.77,52.78,29192.0,50.8628,50.9398,50.8435,50.8531,29192.0
2021-07-02 10:20:00,52.79,52.79,52.7,52.71,22788.0,50.8628,50.8628,50.776,50.7857,22788.0
2021-07-02 10:25:00,52.72,52.82,52.72,52.81,23031.0,50.7953,50.8917,50.7953,50.882,23031.0
2021-07-02 10:30:00,52.81,52.82,52.77,52.8,20556.0,50.882,50.8917,50.8435,50.8724,20556.0
2021-07-02 10:35:00,52.8,52.8,52.69,52.71,49808.0,50.8724,50.8724,50.7664,50.7857,49808.0
2021-07-02 10:40:00,52.72,52.75,52.68,52.75,12332.0,50.7953,50.8242,50.7568,50.8242,12332.0
2021-07-02 10:45:00,52.76,52.83,52.75,52.82,16305.0,50.8339,50.9013,50.8242,50.8917,16305.0
2021-07-02 10:50:00,52.82,52.83,52.74,52.75,12658.0,50.8917,50.9013,50.8146,50.8242,12658.0
2021-07-02 10:55:00,52.74,52.78,52.71,52.75,14954.0,50.8146,50.8531,50.7857,50.8242,14954.0
2021-07-02 11:00:00,52.76,52.9,52.74,52.86,33483.0,50.8339,50.9687,50.8146,50.9302,33483.0
2021-07-02 11:05:00,52.85,52.9,52.84,52.89,30672.0,50.9206,50.9687,50.9109,50.9591,30672.0
2021-07-02 11:10:00,52.89,52.99,52.88,52.93,48469.0,50.9591,51.0555,50.9495,50.9977,48469.0
2021-07-02 11:15:00,52.93,52.95,52.91,52.94,18956.0,50.9977,51.0169,50.9784,51.0073,18956.0
2021-07-02 11:20:00,52.93,52.97,52.92,52.94,31684.0,50.9977,51.0362,50.988,51.0073,31684.0
2021-07-02 11:25:00,52.93,52.94,52.87,52.89,25467.0,50.9977,51.0073,50.9398,50.9591,25467.0
2021-07-02 11:30:00,52.88,52.91,52.86,52.89,23677.0,50.9495,50.9784,50.9302,50.9591,23677.0
2021-07-02 11:35:00,52.88,52.92,52.87,52.9,16663.0,50.9495,50.988,50.9398,50.9687,16663.0
2021-07-02 11:40:00,52.9,52.93,52.89,52.9,13831.0,50.9687,50.9977,50.9591,50.9687,13831.0
2021-07-02 11:45:00,52.9,52.94,52.89,52.93,17954.0,50.9687,51.0073,50.9591,50.9977,17954.0
2021-07-02 11:50:00,52.93,52.97,52.91,52.94,18406.0,50.9977,51.0362,50.9784,51.0073,18406.0
2021-07-02 11:55:00,52.94,52.96,52.93,52.95,13690.0,51.0073,51.0266,50.9977,51.0169,13690.0
2021-07-02 12:00:00,52.96,52.99,52.94,52.95,13847.0,51.0266,51.0555,51.0073,51.0169,13847.0
2021-07-02 12:05:00,52.94,53.03,52.9,53.02,41520.0,51.0073,51.094,50.9687,51.0844,41520.0
2021-07-02 12:10:00,53.03,53.03,52.97,53.0,23075.0,51.094,51.094,51.0362,51.0651,23075.0
2021-07-02 12:15:00,53.0,53.01,52.96,52.98,19592.0,51.0651,51.0747,51.0266,51.0458,19592.0
2021-07-02 12:20:00,52.98,53.01,52.96,53.01,16814.0,51.0458,51.0747,51.0266,51.0747,16814.0
2021-07-02 12:25:00,53.02,53.03,52.98,52.98,19450.0,51.0844,51.094,51.0458,51.0458,19450.0
2021-07-02 12:30:00,52.99,53.1,52.98,53.08,23448.0,51.0555,51.1614,51.0458,51.1422,23448.0
2021-07-02 12:35:00,53.09,53.09,53.03,53.07,28602.0,51.1518,51.1518,51.094,51.1325,28602.0
2021-07-02 12:40:00,53.06,53.15,53.05,53.15,35272.0,51.1229,51.2096,51.1133,51.2096,35272.0
2021-07-02 12:45:00,53.14,53.15,53.08,53.09,28854.0,51.2,51.2096,51.1422,51.1518,28854.0
2021-07-02 12:50:00,53.09,53.13,53.08,53.12,19028.0,51.1518,51.1903,51.1422,51.1807,19028.0
2021-07-02 12:55:00,53.12,53.15,53.11,53.12,38114.0,51.1807,51.2096,51.1711,51.1807,38114.0
2021-07-02 13:00:00,53.11,53.19,53.08,53.14,56961.0,51.1711,51.2482,51.1422,51.2,56961.0
2021-07-02 13:05:00,53.15,53.21,53.09,53.21,49819.0,51.2096,51.2674,51.1518,51.2674,49819.0
2021-07-02 13:10:00,53.21,53.23,53.18,53.21,19185.0,51.2674,51.2867,51.2385,51.2674,19185.0
2021-07-02 13:15:00,53.21,53.24,53.2,53.23,12443.0,51.2674,51.2963,51.2578,51.2867,12443.0
2021-07-02 13:20:00,53.23,53.25,53.18,53.21,26807.0,51.2867,51.306,51.2385,51.2674,26807.0
2021-07-02 13:25:00,53.2,53.2,53.15,53.19,21500.0,51.2578,51.2578,51.2096,51.2482,21500.0
2021-07-02 13:30:00,53.18,53.21,53.11,53.12,24972.0,51.2385,51.2674,51.1711,51.1807,24972.0
2021-07-02 13:35:00,53.12,53.17,53.11,53.16,20025.0,51.1807,51.2289,51.1711,51.2193,20025.0
2021-07-02 13:40:00,53.15,53.17,53.13,53.14,19108.0,51.2096,51.2289,51.1903,51.2,19108.0
2021-07-02 13:45:00,53.14,53.16,53.11,53.14,29451.0,51.2,51.2193,51.1711,51.2,29451.0
2021-07-02 13:50:00,53.14,53.16,53.09,53.12,17287.0,51.2,51.2193,51.1518,51.1807,17287.0
2021-07-02 13:55:00,53.11,53.13,53.08,53.09,13178.0,51.1711,51.1903,51.1422,51.1518,13178.0
2021-07-02 14:00:00,53.09,53.09,52.99,53.01,29236.0,51.1518,51.1518,51.0555,51.0747,29236.0
2021-07-02 14:05:00,53.01,53.03,52.97,53.02,28878.0,51.0747,51.094,51.0362,51.0844,28878.0
2021-07-02 14:10:00,53.02,53.03,53.0,53.01,20315.0,51.0844,51.094,51.0651,51.0747,20315.0
2021-07-02 14:15:00,53.01,53.02,52.98,53.01,23084.0,51.0747,51.0844,51.0458,51.0747,23084.0
2021-07-02 14:20:00,53.01,53.17,53.01,53.17,44624.0,51.0747,51.2289,51.0747,51.2289,44624.0
2021-07-02 14:25:00,53.16,53.21,53.15,53.15,48453.0,51.2193,51.2674,51.2096,51.2096,48453.0
2021-07-02 14:30:00,53.17,53.17,53.11,53.13,25564.0,51.2289,51.2289,51.1711,51.1903,25564.0
2021-07-02 14:35:00,53.13,53.16,53.11,53.11,17943.0,51.1903,51.2193,51.1711,51.1711,17943.0
2021-07-02 14:40:00,53.12,53.15,53.11,53.13,14051.0,51.1807,51.2096,51.1711,51.1903,14051.0
2021-07-02 14:45:00,53.13,53.13,53.09,53.1,14729.0,51.1903,51.1903,51.1518,51.1614,14729.0
2021-07-02 14:50:00,53.1,53.13,53.09,53.1,21835.0,51.1614,51.1903,51.1518,51.1614,21835.0
2021-07-02 14:55:00,53.1,53.12,53.08,53.08,13224.0,51.1614,51.1807,51.1422,51.1422,13224.0
2021-07-02 15:00:00,53.08,53.12,53.08,53.11,23023.0,51.1422,51.1807,51.1422,51.1711,23023.0
2021-07-02 15:05:00,53.1,53.15,53.09,53.14,29121.0,51.1614,51.2096,51.1518,51.2,29121.0
2021-07-02 15:10:00,53.14,53.23,53.13,53.18,29283.0,51.2,51.2867,51.1903,51.2385,29283.0
2021-07-02 15:15:00,53.19,53.2,53.16,53.19,25840.0,51.2482,51.2578,51.2193,51.2482,25840.0
2021-07-02 15:20:00,53.18,53.19,53.12,53.16,38312.0,51.2385,51.2482,51.1807,51.2193,38312.0
2021-07-02 15:25:00,53.16,53.24,53.15,53.21,35031.0,51.2193,51.2963,51.2096,51.2674,35031.0
2021-07-02 15:30:00,53.22,53.24,53.17,53.2,61377.0,51.2771,51.2963,51.2289,51.2578,61377.0
2021-07-02 15:35:00,53.19,53.21,53.15,53.15,46283.0,51.2482,51.2674,51.2096,51.2096,46283.0
2021-07-02 15:40:00,53.16,53.19,53.06,53.08,76763.0,51.2193,51.2482,51.1229,51.1422,76763.0
2021-07-02 15:45:00,53.08,53.1,53.02,53.03,57536.0,51.1422,51.1614,51.0844,51.094,57536.0
2021-07-02 15:50:00,53.03,53.14,53.01,53.08,129597.0,51.094,51.2,51.0747,51.1422,129597.0
2021-07-02 15:55:00,53.08,53.15,53.01,53.08,254310.0,51.1422,51.2096,51.0747,51.1422,254310.0
2021-07-06 09:30:00,53.01,53.13,52.71,52.73,97084.0,51.0747,51.1903,50.7857,50.805,97084.0
2021-07-06 09:35:00,52.75,52.76,52.23,52.28,120513.0,50.8242,50.8339,50.3232,50.3714,120513.0
2021-07-06 09:40:00,52.27,52.31,52.22,52.28,52805.0,50.3617,50.4003,50.3136,50.3714,52805.0
2021-07-06 09:45:00,52.28,52.49,52.27,52.47,35637.0,50.3714,50.5737,50.3617,50.5544,35637.0
2021-07-06 09:50:00,52.45,52.54,52.36,52.36,23608.0,50.5352,50.6219,50.4485,50.4485,23608.0
2021-07-06 09:55:00,52.35,52.35,52.26,52.26,21721.0,50.4388,50.4388,50.3521,50.3521,21721.0
2021-07-06 10:00:00,52.26,52.27,52.1,52.12,81763.0,50.3521,50.3617,50.198,50.2172,81763.0
2021-07-06 10:05:00,52.13,52.18,52.05,52.08,38471.0,50.2269,50.275,50.1498,50.1787,38471.0
2021-07-06 10:10:00,52.08,52.1,52.02,52.05,35636.0,50.1787,50.198,50.1209,50.1498,35636.0
2021-07-06 10:15:00,52.04,52.13,51.97,52.12,49595.0,50.1401,50.2269,50.0727,50.2172,49595.0
2021-07-06 10:20:00,52.11,52.11,52.03,52.08,29560.0,50.2076,50.2076,50.1305,50.1787,29560.0
2021-07-06 10:25:00,52.07,52.12,52.05,52.06,24175.0,50.169,50.2172,50.1498,50.1594,24175.0
2021-07-06 10:30:00,52.06,52.12,51.99,52.1,69254.0,50.1594,50.2172,50.092,50.198,69254.0
2021-07-06 10:35:00,52.11,52.3,52.08,52.23,49490.0,50.2076,50.3907,50.1787,50.3232,49490.0
2021-07-06 10:40:00,52.22,52.23,52.09,52.12,31514.0,50.3136,50.3232,50.1883,50.2172,31514.0
2021-07-06 10:45:00,52.12,52.17,52.09,52.1,30153.0,50.2172,50.2654,50.1883,50.198,30153.0
2021-07-06 10:50:00,52.11,52.14,52.08,52.11,40889.0,50.2076,50.2365,50.1787,50.2076,40889.0
2021-07-06 10:55:00,52.11,52.12,52.01,52.09,66969.0,50.2076,50.2172,50.1112,50.1883,66969.0
2021-07-06 11:00:00,52.08,52.14,52.03,52.07,102628.0,50.1787,50.2365,50.1305,50.169,102628.0
2021-07-06 11:05:00,52.07,52.15,52.06,52.12,47413.0,50.169,50.2461,50.1594,50.2172,47413.0
2021-07-06 11:10:00,52.11,52.12,52.03,52.09,49920.0,50.2076,50.2172,50.1305,50.1883,49920.0
2021-07-06 11:15:00,52.08,52.15,52.06,52.08,27839.0,50.1787,50.2461,50.1594,50.1787,27839.0
2021-07-06 11:20:00,52.09,52.11,52.03,52.04,19926.0,50.1883,50.2076,50.1305,50.1401,19926.0
2021-07-06 11:25:00,52.03,52.09,51.99,52.08,35582.0,50.1305,50.1883,50.092,50.1787,35582.0
2021-07-06 11:30:00,52.08,52.09,52.0,52.02,18672.0,50.1787,50.1883,50.1016,50.1209,18672.0
2021-07-06 11:35:00,52.02,52.06,51.98,52.0,27393.0,50.1209,50.1594,50.0823,50.1016,27393.0
2021-07-06 11:40:00,52.01,52.04,51.98,52.03,25806.0,50.1112,50.1401,50.0823,50.1305,25806.0
2021-07-06 11:45:00,52.03,52.04,51.84,51.87,58144.0,50.1305,50.1401,49.9474,49.9763,58144.0
2021-07-06 11:50:00,51.87,51.87,51.72,51.78,53862.0,49.9763,49.9763,49.8318,49.8896,53862.0
2021-07-06 11:55:00,51.78,51.79,51.72,51.75,41675.0,49.8896,49.8993,49.8318,49.8607,41675.0
2021-07-06 12:00:00,51.75,51.77,51.68,51.7,48047.0,49.8607,49.88,49.7933,49.8126,48047.0
2021-07-06 12:05:00,51.69,51.72,51.54,51.57,193630.0,49.8029,49.8318,49.6584,49.6873,193630.0
2021-07-06 12:10:00,51.56,51.6,51.5,51.5,65095.0,49.6777,49.7162,49.6199,49.6199,65095.0
2021-07-06 12:15:00,51.51,51.55,51.48,51.49,47870.0,49.6295,49.668,49.6006,49.6102,47870.0
2021-07-06 12:20:00,51.48,51.6,51.47,51.51,45805.0,49.6006,49.7162,49.591,49.6295,45805.0
2021-07-06 12:25:00,51.5,51.54,51.42,51.53,62639.0,49.6199,49.6584,49.5428,49.6488,62639.0
2021-07-06 12:30:00,51.53,51.53,51.46,51.47,19608.0,49.6488,49.6488,49.5813,49.591,19608.0
2021-07-06 12:35:00,51.48,51.5,51.43,51.44,26391.0,49.6006,49.6199,49.5524,49.562,26391.0
2021-07-06 12:40:00,51.44,51.48,51.42,51.47,29289.0,49.562,49.6006,49.5428,49.591,29289.0
2021-07-06 12:45:00,51.47,51.5,51.44,51.49,19147.0,49.591,49.6199,49.562,49.6102,19147.0
2021-07-06 12:50:00,51.48,51.53,51.48,51.51,13549.0,49.6006,49.6488,49.6006,49.6295,13549.0
2021-07-06 12:55:00,51.51,51.58,51.48,51.58,25883.0,49.6295,49.6969,49.6006,49.6969,25883.0
2021-07-06 13:00:00,51.58,51.58,51.51,51.55,21788.0,49.6969,49.6969,49.6295,49.668,21788.0
2021-07-06 13:05:00,51.56,51.58,51.52,51.55,20931.0,49.6777,49.6969,49.6391,49.668,20931.0
2021-07-06 13:10:00,51.54,51.56,51.52,51.55,14140.0,49.6584,49.6777,49.6391,49.668,14140.0
2021-07-06 13:15:00,51.56,51.7,51.56,51.68,26568.0,49.6777,49.8126,49.6777,49.7933,26568.0
2021-07-06 13:20:00,51.68,51.71,51.63,51.64,26727.0,49.7933,49.8222,49.7451,49.7547,26727.0
2021-07-06 13:25:00,51.64,51.68,51.6,51.67,23273.0,49.7547,49.7933,49.7162,49.7837,23273.0
2021-07-06 13:30:00,51.67,51.67,51.63,51.64,17091.0,49.7837,49.7837,49.7451,49.7547,17091.0
2021-07-06 13:35:00,51.64,51.69,51.61,51.69,19704.0,49.7547,49.8029,49.7258,49.8029,19704.0
2021-07-06 13:40:00,51.7,51.71,51.65,51.68,18713.0,49.8126,49.8222,49.7644,49.7933,18713.0
2021-07-06 13:45:00,51.69,51.74,51.68,51.7,21568.0,49.8029,49.8511,49.7933,49.8126,21568.0
2021-07-06 13:50:00,51.7,51.72,51.67,51.72,17085.0,49.8126,49.8318,49.7837,49.8318,17085.0
2021-07-06 13:55:00,51.71,51.72,51.66,51.69,11930.0,49.8222,49.8318,49.774,49.8029,11930.0
2021-07-06 14:00:00,51.69,51.71,51.66,51.68,19825.0,49.8029,49.8222,49.774,49.7933,19825.0
2021-07-06 14:05:00,51.68,51.69,51.66,51.68,11992.0,49.7933,49.8029,49.774,49.7933,11992.0
2021-07-06 14:10:00,51.68,51.68,51.64,51.65,15684.0,49.7933,49.7933,49.7547,49.7644,15684.0
2021-07-06 14:15:00,51.65,51.74,51.64,51.73,26593.0,49.7644,49.8511,49.7547,49.8415,26593.0
2021-07-06 14:20:00,51.73,51.75,51.7,51.74,14618.0,49.8415,49.8607,49.8126,49.8511,14618.0
2021-07-06 14:25:00,51.74,51.75,51.7,51.71,15526.0,49.8511,49.8607,49.8126,49.8222,15526.0
2021-07-06 14:30:00,51.72,51.75,51.71,51.73,12975.0,49.8318,49.8607,49.8222,49.8415,12975.0
2021-07-06 14:35:00,51.72,51.79,51.71,51.79,44399.0,49.8318,49.8993,49.8222,49.8993,44399.0
2021-07-06 14:40:00,51.79,51.85,51.78,51.79,42423.0,49.8993,49.9571,49.8896,49.8993,42423.0
2021-07-06 14:45:00,51.78,51.8,51.74,51.77,15212.0,49.8896,49.9089,49.8511,49.88,15212.0
2021-07-06 14:50:00,51.76,51.77,51.65,51.66,26626.0,49.8704,49.88,49.7644,49.774,26626.0
2021-07-06 14:55:00,51.67,51.68,51.63,51.64,21260.0,49.7837,49.7933,49.7451,49.7547,21260.0
2021-07-06 15:00:00,51.63,51.66,51.61,51.63,29388.0,49.7451,49.774,49.7258,49.7451,29388.0
2021-07-06 15:05:00,51.63,51.64,51.6,51.63,25884.0,49.7451,49.7547,49.7162,49.7451,25884.0
2021-07-06 15:10:00,51.64,51.67,51.61,51.64,15249.0,49.7547,49.7837,49.7258,49.7547,15249.0
2021-07-06 15:15:00,51.64,51.68,51.63,51.63,21838.0,49.7547,49.7933,49.7451,49.7451,21838.0
2021-07-06 15:20:00,51.64,51.66,51.63,51.65,9429.0,49.7547,49.774,49.7451,49.7644,9429.0
2021-07-06 15:25:00,51.65,51.69,51.64,51.66,20821.0,49.7644,49.8029,49.7547,49.774,20821.0
2021-07-06 15:30:00,51.66,51.69,51.56,51.57,53956.0,49.774,49.8029,49.6777,49.6873,53956.0
2021-07-06 15:35:00,51.57,51.58,51.5,51.52,80332.0,49.6873,49.6969,49.6199,49.6391,80332.0
2021-07-06 15:40:00,51.52,51.53,51.46,51.52,81240.0,49.6391,49.6488,49.5813,49.6391,81240.0
2021-07-06 15:45:00,51.53,51.55,51.51,51.54,74191.0,49.6488,49.668,49.6295,49.6584,74191.0
2021-07-06 15:50:00,51.55,51.61,51.52,51.55,140764.0,49.668,49.7258,49.6391,49.668,140764.0
2021-07-06 15:55:00,51.56,51.63,51.52,51.52,206371.0,49.6777,49.7451,49.6391,49.6391,206371.0
2021-07-07 09:30:00,52.0,52.0,51.53,51.85,117988.0,50.1016,50.1016,49.6488,49.9571,117988.0
2021-07-07 09:35:00,51.88,51.99,51.75,51.76,49705.0,49.986,50.092,49.8607,49.8704,49705.0
2021-07-07 09:40:00,51.75,51.86,51.42,51.56,93101.0,49.8607,49.9667,49.5428,49.6777,93101.0
2021-07-07 09:45:00,51.55,51.6,51.29,51.34,73264.0,49.668,49.7162,49.4175,49.4657,73264.0
2021-07-07 09:50:00,51.31,51.34,51.1,51.28,127311.0,49.4368,49.4657,49.2345,49.4079,127311.0
2021-07-07 09:55:00,51.29,51.44,51.28,51.39,57937.0,49.4175,49.562,49.4079,49.5139,57937.0
2021-07-07 10:00:00,51.38,51.39,50.95,50.98,108284.0,49.5042,49.5139,49.0899,49.1188,108284.0
2021-07-07 10:05:00,50.98,51.08,50.93,51.0,48661.0,49.1188,49.2152,49.0707,49.1381,48661.0
2021-07-07 10:10:00,51.0,51.06,50.93,50.98,41260.0,49.1381,49.1959,49.0707,49.1188,41260.0
2021-07-07 10:15:00,50.99,51.05,50.96,51.0,24267.0,49.1285,49.1863,49.0996,49.1381,24267.0
2021-07-07 10:20:00,50.99,50.99,50.65,50.76,99948.0,49.1285,49.1285,48.8009,48.9069,99948.0
2021-07-07 10:25:00,50.75,50.77,50.48,50.51,91088.0,48.8972,48.9165,48.6371,48.666,91088.0
2021-07-07 10:30:00,50.5,50.56,50.38,50.44,94007.0,48.6564,48.7142,48.5407,48.5986,94007.0
2021-07-07 10:35:00,50.42,50.62,50.41,50.46,65889.0,48.5793,48.772,48.5696,48.6178,65889.0
2021-07-07 10:40:00,50.46,50.5,50.33,50.35,54723.0,48.6178,48.6564,48.4926,48.5118,54723.0
2021-07-07 10:45:00,50.34,50.47,50.29,50.4,117168.0,48.5022,48.6275,48.454,48.56,117168.0
2021-07-07 10:50:00,50.39,50.48,50.35,50.39,58653.0,48.5504,48.6371,48.5118,48.5504,58653.0
2021-07-07 10:55:00,50.39,50.58,50.36,50.56,39482.0,48.5504,48.7334,48.5215,48.7142,39482.0
2021-07-07 11:00:00,50.54,50.64,50.53,50.6,41172.0,48.6949,48.7913,48.6853,48.7527,41172.0
2021-07-07 11:05:00,50.61,50.76,50.6,50.66,94876.0,48.7623,48.9069,48.7527,48.8105,94876.0
2021-07-07 11:10:00,50.67,50.76,50.64,50.76,29703.0,48.8202,48.9069,48.7913,48.9069,29703.0
2021-07-07 11:15:00,50.77,50.77,50.66,50.72,30086.0,48.9165,48.9165,48.8105,48.8683,30086.0
2021-07-07 11:20:00,50.73,50.81,50.67,50.8,44224.0,48.878,48.955,48.8202,48.9454,44224.0
2021-07-07 11:25:00,50.8,50.92,50.74,50.92,66470.0,48.9454,49.061,48.8876,49.061,66470.0
2021-07-07 11:30:00,50.92,51.09,50.9,51.09,85555.0,49.061,49.2248,49.0418,49.2248,85555.0
2021-07-07 11:35:00,51.09,51.15,51.04,51.14,50793.0,49.2248,49.2826,49.1767,49.273,50793.0
2021-07-07 11:40:00,51.15,51.23,51.06,51.07,47647.0,49.2826,49.3597,49.1959,49.2056,47647.0
2021-07-07 11:45:00,51.07,51.23,51.05,51.19,67642.0,49.2056,49.3597,49.1863,49.3212,67642.0
2021-07-07 11:50:00,51.2,51.25,51.06,51.08,62926.0,49.3308,49.379,49.1959,49.2152,62926.0
2021-07-07 11:55:00,51.08,51.11,50.96,50.99,29828.0,49.2152,49.2441,49.0996,49.1285,29828.0
2021-07-07 12:00:00,51.0,51.0,50.9,50.93,35134.0,49.1381,49.1381,49.0418,49.0707,35134.0
2021-07-07 12:05:00,50.92,50.93,50.84,50.9,27617.0,49.061,49.0707,48.984,49.0418,27617.0
2021-07-07 12:10:00,50.88,51.0,50.88,50.98,36149.0,49.0225,49.1381,49.0225,49.1188,36149.0
2021-07-07 12:15:00,50.98,51.0,50.8,50.85,44416.0,49.1188,49.1381,48.9454,48.9936,44416.0
2021-07-07 12:20:00,50.87,50.93,50.85,50.91,24846.0,49.0129,49.0707,48.9936,49.0514,24846.0
2021-07-07 12:25:00,50.92,50.93,50.87,50.91,15850.0,49.061,49.0707,49.0129,49.0514,15850.0
2021-07-07 12:30:00,50.9,51.05,50.89,51.03,25918.0,49.0418,49.1863,49.0321,49.167,25918.0
2021-07-07 12:35:00,51.04,51.11,51.02,51.08,44808.0,49.1767,49.2441,49.1574,49.2152,44808.0
2021-07-07 12:40:00,51.08,51.14,50.98,51.03,33749.0,49.2152,49.273,49.1188,49.167,33749.0
2021-07-07 12:45:00,51.03,51.08,50.99,51.06,36923.0,49.167,49.2152,49.1285,49.1959,36923.0
2021-07-07 12:50:00,51.06,51.13,51.06,51.12,47182.0,49.1959,49.2634,49.1959,49.2537,47182.0
2021-07-07 12:55:00,51.13,51.16,51.06,51.13,23684.0,49.2634,49.2923,49.1959,49.2634,23684.0
2021-07-07 13:00:00,51.14,51.14,51.05,51.07,26046.0,49.273,49.273,49.1863,49.2056,26046.0
2021-07-07 13:05:00,51.07,51.09,50.98,50.99,18681.0,49.2056,49.2248,49.1188,49.1285,18681.0
2021-07-07 13:10:00,50.99,51.02,50.94,51.0,28964.0,49.1285,49.1574,49.0803,49.1381,28964.0
2021-07-07 13:15:00,50.99,51.03,50.97,51.01,17028.0,49.1285,49.167,49.1092,49.1477,17028.0
2021-07-07 13:20:00,51.0,51.0,50.93,50.93,10774.0,49.1381,49.1381,49.0707,49.0707,10774.0
2021-07-07 13:25:00,50.93,50.96,50.88,50.94,31713.0,49.0707,49.0996,49.0225,49.0803,31713.0
2021-07-07 13:30:00,50.94,51.05,50.93,51.04,32595.0,49.0803,49.1863,49.0707,49.1767,32595.0
2021-07-07 13:35:00,51.05,51.09,51.02,51.06,21991.0,49.1863,49.2248,49.1574,49.1959,21991.0
2021-07-07 13:40:00,51.06,51.07,51.02,51.06,12693.0,49.1959,49.2056,49.1574,49.1959,12693.0
2021-07-07 13:45:00,51.06,51.08,51.02,51.05,17300.0,49.1959,49.2152,49.1574,49.1863,17300.0
2021-07-07 13:50:00,51.06,51.06,50.98,50.98,18867.0,49.1959,49.1959,49.1188,49.1188,18867.0
2021-07-07 13:55:00,50.99,50.99,50.88,50.9,19028.0,49.1285,49.1285,49.0225,49.0418,19028.0
2021-07-07 14:00:00,50.91,51.11,50.89,51.1,31703.0,49.0514,49.2441,49.0321,49.2345,31703.0
2021-07-07 14:05:00,51.1,51.17,51.04,51.14,48362.0,49.2345,49.3019,49.1767,49.273,48362.0
2021-07-07 14:10:00,51.14,51.14,51.01,51.04,21771.0,49.273,49.273,49.1477,49.1767,21771.0
2021-07-07 14:15:00,51.04,51.04,50.97,51.04,16638.0,49.1767,49.1767,49.1092,49.1767,16638.0
2021-07-07 14:20:00,51.03,51.03,50.94,50.97,21078.0,49.167,49.167,49.0803,49.1092,21078.0
2021-07-07 14:25:00,50.96,51.0,50.94,50.94,24356.0,49.0996,49.1381,49.0803,49.0803,24356.0
2021-07-07 14:30:00,50.94,50.96,50.87,50.89,40193.0,49.0803,49.0996,49.0129,49.0321,40193.0
2021-07-07 14:35:00,50.89,50.91,50.79,50.79,32856.0,49.0321,49.0514,48.9358,48.9358,32856.0
2021-07-07 14:40:00,50.8,50.82,50.77,50.79,36283.0,48.9454,48.9647,48.9165,48.9358,36283.0
2021-07-07 14:45:00,50.79,50.87,50.75,50.86,54883.0,48.9358,49.0129,48.8972,49.0032,54883.0
2021-07-07 14:50:00,50.87,50.89,50.83,50.84,24827.0,49.0129,49.0321,48.9743,48.984,24827.0
2021-07-07 14:55:00,50.85,50.97,50.84,50.91,22983.0,48.9936,49.1092,48.984,49.0514,22983.0
2021-07-07 15:00:00,50.92,50.97,50.92,50.96,20781.0,49.061,49.1092,49.061,49.0996,20781.0
2021-07-07 15:05:00,50.95,50.96,50.92,50.93,13947.0,49.0899,49.0996,49.061,49.0707,13947.0
2021-07-07 15:10:00,50.94,50.95,50.89,50.93,23459.0,49.0803,49.0899,49.0321,49.0707,23459.0
2021-07-07 15:15:00,50.93,50.95,50.87,50.88,20270.0,49.0707,49.0899,49.0129,49.0225,20270.0
2021-07-07 15:20:00,50.87,50.91,50.84,50.86,26341.0,49.0129,49.0514,48.984,49.0032,26341.0
2021-07-07 15:25:00,50.85,50.9,50.83,50.9,37133.0,48.9936,49.0418,48.9743,49.0418,37133.0
2021-07-07 15:30:00,50.9,50.9,50.75,50.81,77724.0,49.0418,49.0418,48.8972,48.955,77724.0
2021-07-07 15:35:00,50.8,50.81,50.71,50.78,80305.0,48.9454,48.955,48.8587,48.9261,80305.0
2021-07-07 15:40:00,50.78,50.87,50.78,50.86,87460.0,48.9261,49.0129,48.9261,49.0032,87460.0
2021-07-07 15:45:00,50.86,50.92,50.84,50.87,93459.0,49.0032,49.061,48.984,49.0129,93459.0
2021-07-07 15:50:00,50.87,50.95,50.86,50.89,185718.0,49.0129,49.0899,49.0032,49.0321,185718.0
2021-07-07 15:55:00,50.89,50.89,50.78,50.86,247552.0,49.0321,49.0321,48.9261,49.0032,247552.0
2021-07-08 09:30:00,50.0,50.08,49.52,49.94,293805.0,48.1746,48.2517,47.7121,48.1168,293805.0
2021-07-08 09:35:00,49.92,49.96,49.7,49.77,67103.0,48.0975,48.1361,47.8856,47.953,67103.0
2021-07-08 09:40:00,49.79,49.83,49.6,49.74,67743.0,47.9723,48.0108,47.7892,47.9241,67743.0
2021-07-08 09:45:00,49.73,49.82,49.56,49.82,95699.0,47.9145,48.0012,47.7507,48.0012,95699.0
2021-07-08 09:50:00,49.82,49.98,49.67,49.83,135670.0,48.0012,48.1553,47.8567,48.0108,135670.0
2021-07-08 09:55:00,49.84,49.85,49.62,49.77,107974.0,48.0205,48.0301,47.8085,47.953,107974.0
2021-07-08 10:00:00,49.76,49.78,49.5,49.72,137973.0,47.9434,47.9626,47.6929,47.9048,137973.0
2021-07-08 10:05:00,49.73,49.87,49.67,49.73,111380.0,47.9145,48.0494,47.8567,47.9145,111380.0
2021-07-08 10:10:00,49.72,49.85,49.66,49.73,110547.0,47.9048,48.0301,47.847,47.9145,110547.0
2021-07-08 10:15:00,49.74,50.05,49.67,50.0,198709.0,47.9241,48.2228,47.8567,48.1746,198709.0
2021-07-08 10:20:00,49.98,50.05,49.75,49.85,70411.0,48.1553,48.2228,47.9337,48.0301,70411.0
2021-07-08 10:25:00,49.87,50.23,49.84,50.21,56345.0,48.0494,48.3962,48.0205,48.377,56345.0
2021-07-08 10:30:00,50.2,50.28,50.16,50.22,79263.0,48.3673,48.4444,48.3288,48.3866,79263.0
2021-07-08 10:35:00,50.23,50.27,50.11,50.2,63779.0,48.3962,48.4348,48.2806,48.3673,63779.0
2021-07-08 10:40:00,50.2,50.43,50.17,50.4,68940.0,48.3673,48.5889,48.3384,48.56,68940.0
2021-07-08 10:45:00,50.38,50.49,50.24,50.47,228341.0,48.5407,48.6467,48.4059,48.6275,228341.0
2021-07-08 10:50:00,50.47,50.68,50.42,50.67,110185.0,48.6275,48.8298,48.5793,48.8202,110185.0
2021-07-08 10:55:00,50.66,50.67,50.3,50.3,75992.0,48.8105,48.8202,48.4637,48.4637,75992.0
2021-07-08 11:00:00,50.3,50.52,50.3,50.52,44059.0,48.4637,48.6756,48.4637,48.6756,44059.0
2021-07-08 11:05:00,50.52,50.63,50.49,50.59,53804.0,48.6756,48.7816,48.6467,48.7431,53804.0
2021-07-08 11:10:00,50.59,50.68,50.59,50.64,53065.0,48.7431,48.8298,48.7431,48.7913,53065.0
2021-07-08 11:15:00,50.64,50.64,50.51,50.53,50370.0,48.7913,48.7913,48.666,48.6853,50370.0
2021-07-08 11:20:00,50.53,50.61,50.51,50.53,41836.0,48.6853,48.7623,48.666,48.6853,41836.0
2021-07-08 11:25:00,50.53,50.67,50.52,50.6,91839.0,48.6853,48.8202,48.6756,48.7527,91839.0
2021-07-08 11:30:00,50.59,50.63,50.47,50.52,46898.0,48.7431,48.7816,48.6275,48.6756,46898.0
2021-07-08 11:35:00,50.54,50.81,50.49,50.8,76118.0,48.6949,48.955,48.6467,48.9454,76118.0
2021-07-08 11:40:00,50.81,50.82,50.68,50.69,51909.0,48.955,48.9647,48.8298,48.8394,51909.0
2021-07-08 11:45:00,50.69,50.81,50.65,50.79,50937.0,48.8394,48.955,48.8009,48.9358,50937.0
2021-07-08 11:50:00,50.79,50.83,50.73,50.83,72595.0,48.9358,48.9743,48.878,48.9743,72595.0
2021-07-08 11:55:00,50.84,50.84,50.69,50.74,46105.0,48.984,48.984,48.8394,48.8876,46105.0
2021-07-08 12:00:00,50.74,50.77,50.67,50.75,29507.0,48.8876,48.9165,48.8202,48.8972,29507.0
2021-07-08 12:05:00,50.75,50.97,50.74,50.95,71108.0,48.8972,49.1092,48.8876,49.0899,71108.0
2021-07-08 12:10:00,50.95,50.96,50.78,50.79,31522.0,49.0899,49.0996,48.9261,48.9358,31522.0
2021-07-08 12:15:00,50.78,50.79,50.61,50.69,54927.0,48.9261,48.9358,48.7623,48.8394,54927.0
2021-07-08 12:20:00,50.68,50.68,50.54,50.54,48894.0,48.8298,48.8298,48.6949,48.6949,48894.0
2021-07-08 12:25:00,50.53,50.63,50.51,50.59,59324.0,48.6853,48.7816,48.666,48.7431,59324.0
2021-07-08 12:30:00,50.59,50.65,50.56,50.58,37230.0,48.7431,48.8009,48.7142,48.7334,37230.0
2021-07-08 12:35:00,50.58,50.64,50.57,50.63,20150.0,48.7334,48.7913,48.7238,48.7816,20150.0
2021-07-08 12:40:00,50.63,50.63,50.56,50.6,30158.0,48.7816,48.7816,48.7142,48.7527,30158.0
2021-07-08 12:45:00,50.6,50.6,50.53,50.54,18861.0,48.7527,48.7527,48.6853,48.6949,18861.0
2021-07-08 12:50:00,50.54,50.59,50.48,50.53,42014.0,48.6949,48.7431,48.6371,48.6853,42014.0
2021-07-08 12:55:00,50.53,50.57,50.5,50.54,28349.0,48.6853,48.7238,48.6564,48.6949,28349.0
2021-07-08 13:00:00,50.54,50.56,50.5,50.51,14442.0,48.6949,48.7142,48.6564,48.666,14442.0
2021-07-08 13:05:00,50.52,50.62,50.51,50.55,28932.0,48.6756,48.772,48.666,48.7045,28932.0
2021-07-08 13:10:00,50.55,50.55,50.39,50.41,61010.0,48.7045,48.7045,48.5504,48.5696,61010.0
2021-07-08 13:15:00,50.41,50.52,50.41,50.47,32156.0,48.5696,48.6756,48.5696,48.6275,32156.0
2021-07-08 13:20:00,50.47,50.51,50.43,50.47,17936.0,48.6275,48.666,48.5889,48.6275,17936.0
2021-07-08 13:25:00,50.47,50.61,50.47,50.6,40979.0,48.6275,48.7623,48.6275,48.7527,40979.0
2021-07-08 13:30:00,50.59,50.63,50.53,50.57,42696.0,48.7431,48.7816,48.6853,48.7238,42696.0
2021-07-08 13:35:00,50.58,50.59,50.53,50.54,24500.0,48.7334,48.7431,48.6853,48.6949,24500.0
2021-07-08 13:40:00,50.53,50.53,50.44,50.48,27528.0,48.6853,48.6853,48.5986,48.6371,27528.0
2021-07-08 13:45:00,50.49,50.49,50.42,50.43,22176.0,48.6467,48.6467,48.5793,48.5889,22176.0
2021-07-08 13:50:00,50.42,50.44,50.38,50.39,29267.0,48.5793,48.5986,48.5407,48.5504,29267.0
2021-07-08 13:55:00,50.4,50.42,50.38,50.41,16810.0,48.56,48.5793,48.5407,48.5696,16810.0
2021-07-08 14:00:00,50.4,50.41,50.35,50.38,28662.0,48.56,48.5696,48.5118,48.5407,28662.0
2021-07-08 14:05:00,50.37,50.41,50.25,50.26,49686.0,48.5311,48.5696,48.4155,48.4251,49686.0
2021-07-08 14:10:00,50.26,50.32,50.24,50.31,45878.0,48.4251,48.4829,48.4059,48.4733,45878.0
2021-07-08 14:15:00,50.31,50.35,50.19,50.23,34023.0,48.4733,48.5118,48.3577,48.3962,34023.0
2021-07-08 14:20:00,50.23,50.25,50.14,50.15,27994.0,48.3962,48.4155,48.3095,48.3191,27994.0
2021-07-08 14:25:00,50.15,50.17,50.08,50.12,42428.0,48.3191,48.3384,48.2517,48.2902,42428.0
2021-07-08 14:30:00,50.12,50.13,50.07,50.12,38755.0,48.2902,48.2999,48.2421,48.2902,38755.0
2021-07-08 14:35:00,50.11,50.16,50.1,50.14,21650.0,48.2806,48.3288,48.271,48.3095,21650.0
2021-07-08 14:40:00,50.15,50.18,50.09,50.11,33036.0,48.3191,48.348,48.2613,48.2806,33036.0
2021-07-08 14:45:00,50.11,50.12,50.01,50.07,46625.0,48.2806,48.2902,48.1843,48.2421,46625.0
2021-07-08 14:50:00,50.07,50.15,50.06,50.12,28190.0,48.2421,48.3191,48.2324,48.2902,28190.0
2021-07-08 14:55:00,50.12,50.17,50.1,50.13,29922.0,48.2902,48.3384,48.271,48.2999,29922.0
2021-07-08 15:00:00,50.13,50.2,50.13,50.2,27679.0,48.2999,48.3673,48.2999,48.3673,27679.0
2021-07-08 15:05:00,50.19,50.24,50.13,50.15,44556.0,48.3577,48.4059,48.2999,48.3191,44556.0
2021-07-08 15:10:00,50.15,50.17,50.09,50.12,61990.0,48.3191,48.3384,48.2613,48.2902,61990.0
2021-07-08 15:15:00,50.12,50.12,50.02,50.05,50304.0,48.2902,48.2902,48.1939,48.2228,50304.0
2021-07-08 15:20:00,50.05,50.12,50.03,50.11,82036.0,48.2228,48.2902,48.2035,48.2806,82036.0
2021-07-08 15:25:00,50.09,50.14,50.08,50.11,66778.0,48.2613,48.3095,48.2517,48.2806,66778.0
2021-07-08 15:30:00,50.11,50.2,50.09,50.13,108280.0,48.2806,48.3673,48.2613,48.2999,108280.0
2021-07-08 15:35:00,50.13,50.21,50.11,50.16,108300.0,48.2999,48.377,48.2806,48.3288,108300.0
2021-07-08 15:40:00,50.16,50.21,50.11,50.19,112244.0,48.3288,48.377,48.2806,48.3577,112244.0
2021-07-08 15:45:00,50.19,50.2,50.11,50.15,159739.0,48.3577,48.3673,48.2806,48.3191,159739.0
2021-07-08 15:50:00,50.14,50.23,50.11,50.18,161172.0,48.3095,48.3962,48.2806,48.348,161172.0
2021-07-08 15:55:00,50.18,50.29,50.16,50.29,267212.0,48.348,48.454,48.3288,48.454,267212.0
2021-07-09 09:30:00,50.79,50.98,50.52,50.57,160991.0,48.9358,49.1188,48.6756,48.7238,160991.0
2021-07-09 09:35:00,50.57,50.81,50.55,50.66,73799.0,48.7238,48.955,48.7045,48.8105,73799.0
2021-07-09 09:40:00,50.66,50.92,50.66,50.88,80960.0,48.8105,49.061,48.8105,49.0225,80960.0
2021-07-09 09:45:00,50.89,51.0,50.85,50.92,79909.0,49.0321,49.1381,48.9936,49.061,79909.0
2021-07-09 09:50:00,50.93,51.09,50.86,51.09,58752.0,49.0707,49.2248,49.0032,49.2248,58752.0
2021-07-09 09:55:00,51.09,51.18,51.04,51.1,67652.0,49.2248,49.3115,49.1767,49.2345,67652.0
2021-07-09 10:00:00,51.11,51.14,51.03,51.05,31626.0,49.2441,49.273,49.167,49.1863,31626.0
2021-07-09 10:05:00,51.05,51.17,51.04,51.16,28873.0,49.1863,49.3019,49.1767,49.2923,28873.0
2021-07-09 10:10:00,51.16,51.27,51.13,51.18,74522.0,49.2923,49.3983,49.2634,49.3115,74522.0
2021-07-09 10:15:00,51.17,51.26,51.1,51.17,41416.0,49.3019,49.3886,49.2345,49.3019,41416.0
2021-07-09 10:20:00,51.18,51.28,51.15,51.19,65006.0,49.3115,49.4079,49.2826,49.3212,65006.0
2021-07-09 10:25:00,51.18,51.19,51.07,51.12,51771.0,49.3115,49.3212,49.2056,49.2537,51771.0
2021-07-09 10:30:00,51.13,51.16,51.07,51.1,25261.0,49.2634,49.2923,49.2056,49.2345,25261.0
2021-07-09 10:35:00,51.11,51.39,51.11,51.38,115866.0,49.2441,49.5139,49.2441,49.5042,115866.0
2021-07-09 10:40:00,51.38,51.41,51.23,51.28,49683.0,49.5042,49.5331,49.3597,49.4079,49683.0
2021-07-09 10:45:00,51.28,51.32,51.22,51.28,37615.0,49.4079,49.4464,49.3501,49.4079,37615.0
2021-07-09 10:50:00,51.27,51.27,51.13,51.16,23913.0,49.3983,49.3983,49.2634,49.2923,23913.0
2021-07-09 10:55:00,51.16,51.16,51.03,51.1,41509.0,49.2923,49.2923,49.167,49.2345,41509.0
2021-07-09 11:00:00,51.11,51.18,51.09,51.15,46536.0,49.2441,49.3115,49.2248,49.2826,46536.0
2021-07-09 11:05:00,51.15,51.22,51.13,51.19,27293.0,49.2826,49.3501,49.2634,49.3212,27293.0
2021-07-09 11:10:00,51.21,51.23,51.17,51.21,18347.0,49.3404,49.3597,49.3019,49.3404,18347.0
2021-07-09 11:15:00,51.21,51.22,51.16,51.18,30694.0,49.3404,49.3501,49.2923,49.3115,30694.0
2021-07-09 11:20:00,51.18,51.23,51.09,51.11,30562.0,49.3115,49.3597,49.2248,49.2441,30562.0
2021-07-09 11:25:00,51.11,51.17,51.08,51.13,22145.0,49.2441,49.3019,49.2152,49.2634,22145.0
2021-07-09 11:30:00,51.13,51.18,51.12,51.18,14898.0,49.2634,49.3115,49.2537,49.3115,14898.0
2021-07-09 11:35:00,51.17,51.22,51.14,51.2,17000.0,49.3019,49.3501,49.273,49.3308,17000.0
2021-07-09 11:40:00,51.2,51.31,51.17,51.31,33076.0,49.3308,49.4368,49.3019,49.4368,33076.0
2021-07-09 11:45:00,51.31,51.31,51.21,51.21,38730.0,49.4368,49.4368,49.3404,49.3404,38730.0
2021-07-09 11:50:00,51.21,51.23,51.17,51.21,135556.0,49.3404,49.3597,49.3019,49.3404,135556.0
2021-07-09 11:55:00,51.22,51.43,51.21,51.41,88784.0,49.3501,49.5524,49.3404,49.5331,88784.0
2021-07-09 12:00:00,51.42,51.58,51.39,51.58,231402.0,49.5428,49.6969,49.5139,49.6969,231402.0
2021-07-09 12:05:00,51.58,51.67,51.55,51.57,63684.0,49.6969,49.7837,49.668,49.6873,63684.0
2021-07-09 12:10:00,51.57,51.66,51.56,51.65,39856.0,49.6873,49.774,49.6777,49.7644,39856.0
2021-07-09 12:15:00,51.64,51.66,51.62,51.64,43240.0,49.7547,49.774,49.7355,49.7547,43240.0
2021-07-09 12:20:00,51.64,51.65,51.55,51.58,34145.0,49.7547,49.7644,49.668,49.6969,34145.0
2021-07-09 12:25:00,51.58,51.59,51.46,51.52,65251.0,49.6969,49.7066,49.5813,49.6391,65251.0
2021-07-09 12:30:00,51.52,51.52,51.39,51.4,28763.0,49.6391,49.6391,49.5139,49.5235,28763.0
2021-07-09 12:35:00,51.4,51.53,51.39,51.52,59761.0,49.5235,49.6488,49.5139,49.6391,59761.0
2021-07-09 12:40:00,51.52,51.52,51.46,51.51,17864.0,49.6391,49.6391,49.5813,49.6295,17864.0
2021-07-09 12:45:00,51.51,51.51,51.44,51.51,18592.0,49.6295,49.6295,49.562,49.6295,18592.0
2021-07-09 12:50:00,51.51,51.51,51.44,51.46,15070.0,49.6295,49.6295,49.562,49.5813,15070.0
2021-07-09 12:55:00,51.46,51.47,51.43,51.45,13371.0,49.5813,49.591,49.5524,49.5717,13371.0
2021-07-09 13:00:00,51.46,51.49,51.41,51.46,18842.0,49.5813,49.6102,49.5331,49.5813,18842.0
2021-07-09 13:05:00,51.45,51.46,51.4,51.4,19000.0,49.5717,49.5813,49.5235,49.5235,19000.0
2021-07-09 13:10:00,51.41,51.42,51.38,51.39,11255.0,49.5331,49.5428,49.5042,49.5139,11255.0
2021-07-09 13:15:00,51.39,51.55,51.39,51.53,53710.0,49.5139,49.668,49.5139,49.6488,53710.0
2021-07-09 13:20:00,51.54,51.54,51.41,51.45,22975.0,49.6584,49.6584,49.5331,49.5717,22975.0
2021-07-09 13:25:00,51.45,51.45,51.41,51.44,8316.0,49.5717,49.5717,49.5331,49.562,8316.0
2021-07-09 13:30:00,51.44,51.45,51.39,51.4,8991.0,49.562,49.5717,49.5139,49.5235,8991.0
2021-07-09 13:35:00,51.41,51.44,51.39,51.43,25709.0,49.5331,49.562,49.5139,49.5524,25709.0
2021-07-09 13:40:00,51.43,51.44,51.4,51.44,7149.0,49.5524,49.562,49.5235,49.562,7149.0
2021-07-09 13:45:00,51.43,51.44,51.41,51.42,7891.0,49.5524,49.562,49.5331,49.5428,7891.0
2021-07-09 13:50:00,51.41,51.43,51.38,51.39,14623.0,49.5331,49.5524,49.5042,49.5139,14623.0
2021-07-09 13:55:00,51.39,51.41,51.36,51.37,16000.0,49.5139,49.5331,49.485,49.4946,16000.0
2021-07-09 14:00:00,51.38,51.44,51.35,51.36,18732.0,49.5042,49.562,49.4753,49.485,18732.0
2021-07-09 14:05:00,51.36,51.38,51.34,51.34,14428.0,49.485,49.5042,49.4657,49.4657,14428.0
2021-07-09 14:10:00,51.35,51.36,51.32,51.35,18529.0,49.4753,49.485,49.4464,49.4753,18529.0
2021-07-09 14:15:00,51.36,51.41,51.34,51.35,22524.0,49.485,49.5331,49.4657,49.4753,22524.0
2021-07-09 14:20:00,51.34,51.34,51.29,51.33,34263.0,49.4657,49.4657,49.4175,49.4561,34263.0
2021-07-09 14:25:00,51.33,51.38,51.32,51.38,18356.0,49.4561,49.5042,49.4464,49.5042,18356.0
2021-07-09 14:30:00,51.38,51.39,51.36,51.38,14445.0,49.5042,49.5139,49.485,49.5042,14445.0
2021-07-09 14:35:00,51.38,51.44,51.36,51.44,9870.0,49.5042,49.562,49.485,49.562,9870.0
2021-07-09 14:40:00,51.43,51.44,51.38,51.43,21527.0,49.5524,49.562,49.5042,49.5524,21527.0
2021-07-09 14:45:00,51.43,51.43,51.37,51.4,37007.0,49.5524,49.5524,49.4946,49.5235,37007.0
2021-07-09 14:50:00,51.4,51.4,51.36,51.39,18760.0,49.5235,49.5235,49.485,49.5139,18760.0
2021-07-09 14:55:00,51.39,51.41,51.38,51.39,13713.0,49.5139,49.5331,49.5042,49.5139,13713.0
2021-07-09 15:00:00,51.39,51.4,51.31,51.31,30792.0,49.5139,49.5235,49.4368,49.4368,30792.0
2021-07-09 15:05:00,51.31,51.34,51.3,51.31,9544.0,49.4368,49.4657,49.4272,49.4368,9544.0
2021-07-09 15:10:00,51.32,51.37,51.32,51.36,11941.0,49.4464,49.4946,49.4464,49.485,11941.0
2021-07-09 15:15:00,51.36,51.38,51.31,51.38,19517.0,49.485,49.5042,49.4368,49.5042,19517.0
2021-07-09 15:20:00,51.39,51.39,51.33,51.36,18970.0,49.5139,49.5139,49.4561,49.485,18970.0
2021-07-09 15:25:00,51.36,51.39,51.34,51.39,22946.0,49.485,49.5139,49.4657,49.5139,22946.0
2021-07-09 15:30:00,51.39,51.52,51.38,51.5,54503.0,49.5139,49.6391,49.5042,49.6199,54503.0
2021-07-09 15:35:00,51.5,51.53,51.47,51.51,62166.0,49.6199,49.6488,49.591,49.6295,62166.0
2021-07-09 15:40:00,51.51,51.53,51.44,51.44,59334.0,49.6295,49.6488,49.562,49.562,59334.0
2021-07-09 15:45:00,51.45,51.48,51.43,51.47,66629.0,49.5717,49.6006,49.5524,49.591,66629.0
2021-07-09 15:50:00,51.47,51.49,51.35,51.38,167903.0,49.591,49.6102,49.4753,49.5042,167903.0
2021-07-09 15:55:00,51.38,51.4,51.31,51.34,222575.0,49.5042,49.5235,49.4368,49.4657,222575.0
2021-07-12 09:30:00,50.65,50.75,50.42,50.67,232973.0,48.8009,48.8972,48.5793,48.8202,232973.0
2021-07-12 09:35:00,50.68,51.04,50.68,50.88,68997.0,48.8298,49.1767,48.8298,49.0225,68997.0
2021-07-12 09:40:00,50.86,50.86,50.6,50.74,22709.0,49.0032,49.0032,48.7527,48.8876,22709.0
2021-07-12 09:45:00,50.73,50.89,50.72,50.84,42152.0,48.878,49.0321,48.8683,48.984,42152.0
2021-07-12 09:50:00,50.85,51.04,50.83,50.97,21810.0,48.9936,49.1767,48.9743,49.1092,21810.0
2021-07-12 09:55:00,50.97,51.11,50.97,51.06,32612.0,49.1092,49.2441,49.1092,49.1959,32612.0
2021-07-12 10:00:00,51.06,51.22,51.06,51.19,54147.0,49.1959,49.3501,49.1959,49.3212,54147.0
2021-07-12 10:05:00,51.2,51.25,51.15,51.17,32774.0,49.3308,49.379,49.2826,49.3019,32774.0
2021-07-12 10:10:00,51.14,51.14,50.86,50.88,34543.0,49.273,49.273,49.0032,49.0225,34543.0
2021-07-12 10:15:00,50.89,50.97,50.89,50.93,20816.0,49.0321,49.1092,49.0321,49.0707,20816.0
2021-07-12 10:20:00,50.91,50.92,50.78,50.83,33885.0,49.0514,49.061,48.9261,48.9743,33885.0
2021-07-12 10:25:00,50.83,50.97,50.78,50.94,33484.0,48.9743,49.1092,48.9261,49.0803,33484.0
2021-07-12 10:30:00,50.96,51.14,50.95,51.09,22824.0,49.0996,49.273,49.0899,49.2248,22824.0
2021-07-12 10:35:00,51.11,51.11,51.03,51.07,25356.0,49.2441,49.2441,49.167,49.2056,25356.0
2021-07-12 10:40:00,51.08,51.1,50.99,51.03,22317.0,49.2152,49.2345,49.1285,49.167,22317.0
2021-07-12 10:45:00,51.02,51.04,50.8,50.82,19446.0,49.1574,49.1767,48.9454,48.9647,19446.0
2021-07-12 10:50:00,50.82,50.9,50.79,50.89,13268.0,48.9647,49.0418,48.9358,49.0321,13268.0
2021-07-12 10:55:00,50.88,51.0,50.88,50.99,11297.0,49.0225,49.1381,49.0225,49.1285,11297.0
2021-07-12 11:00:00,51.0,51.01,50.93,50.99,17718.0,49.1381,49.1477,49.0707,49.1285,17718.0
2021-07-12 11:05:00,51.0,51.03,50.92,50.92,23012.0,49.1381,49.167,49.061,49.061,23012.0
2021-07-12 11:10:00,50.92,50.92,50.85,50.91,13843.0,49.061,49.061,48.9936,49.0514,13843.0
2021-07-12 11:15:00,50.91,50.96,50.89,50.95,19442.0,49.0514,49.0996,49.0321,49.0899,19442.0
2021-07-12 11:20:00,50.95,51.0,50.94,50.99,17067.0,49.0899,49.1381,49.0803,49.1285,17067.0
2021-07-12 11:25:00,50.98,51.04,50.97,50.98,18977.0,49.1188,49.1767,49.1092,49.1188,18977.0
2021-07-12 11:30:00,50.97,50.97,50.84,50.92,42386.0,49.1092,49.1092,48.984,49.061,42386.0
2021-07-12 11:35:00,50.93,50.97,50.91,50.96,20535.0,49.0707,49.1092,49.0514,49.0996,20535.0
2021-07-12 11:40:00,50.97,51.06,50.96,51.04,30814.0,49.1092,49.1959,49.0996,49.1767,30814.0
2021-07-12 11:45:00,51.03,51.03,50.97,51.0,10145.0,49.167,49.167,49.1092,49.1381,10145.0
2021-07-12 11:50:00,50.99,51.06,50.99,51.06,16097.0,49.1285,49.1959,49.1285,49.1959,16097.0
2021-07-12 11:55:00,51.06,51.06,50.96,51.0,12280.0,49.1959,49.1959,49.0996,49.1381,12280.0
2021-07-12 12:00:00,51.0,51.05,50.99,51.0,24919.0,49.1381,49.1863,49.1285,49.1381,24919.0
2021-07-12 12:05:00,51.0,51.03,50.97,50.99,16974.0,49.1381,49.167,49.1092,49.1285,16974.0
2021-07-12 12:10:00,50.97,51.05,50.97,51.02,26355.0,49.1092,49.1863,49.1092,49.1574,26355.0
2021-07-12 12:15:00,51.01,51.05,51.0,51.02,12450.0,49.1477,49.1863,49.1381,49.1574,12450.0
2021-07-12 12:20:00,51.03,51.05,50.99,50.99,15175.0,49.167,49.1863,49.1285,49.1285,15175.0
2021-07-12 12:25:00,50.99,51.0,50.89,50.92,16081.0,49.1285,49.1381,49.0321,49.061,16081.0
2021-07-12 12:30:00,50.91,50.92,50.87,50.91,11392.0,49.0514,49.061,49.0129,49.0514,11392.0
2021-07-12 12:35:00,50.92,50.94,50.89,50.9,9347.0,49.061,49.0803,49.0321,49.0418,9347.0
2021-07-12 12:40:00,50.9,50.93,50.88,50.93,16613.0,49.0418,49.0707,49.0225,49.0707,16613.0
2021-07-12 12:45:00,50.92,50.95,50.9,50.95,10148.0,49.061,49.0899,49.0418,49.0899,10148.0
2021-07-12 12:50:00,50.94,50.94,50.87,50.9,15958.0,49.0803,49.0803,49.0129,49.0418,15958.0
2021-07-12 12:55:00,50.91,50.91,50.85,50.87,42380.0,49.0514,49.0514,48.9936,49.0129,42380.0
2021-07-12 13:00:00,50.87,50.93,50.85,50.89,16285.0,49.0129,49.0707,48.9936,49.0321,16285.0
2021-07-12 13:05:00,50.89,50.92,50.88,50.88,16435.0,49.0321,49.061,49.0225,49.0225,16435.0
2021-07-12 13:10:00,50.88,50.88,50.83,50.83,14124.0,49.0225,49.0225,48.9743,48.9743,14124.0
2021-07-12 13:15:00,50.81,50.85,50.79,50.85,17874.0,48.955,48.9936,48.9358,48.9936,17874.0
2021-07-12 13:20:00,50.85,50.87,50.82,50.86,21393.0,48.9936,49.0129,48.9647,49.0032,21393.0
2021-07-12 13:25:00,50.86,50.9,50.86,50.89,17388.0,49.0032,49.0418,49.0032,49.0321,17388.0
2021-07-12 13:30:00,50.88,50.9,50.87,50.89,8065.0,49.0225,49.0418,49.0129,49.0321,8065.0
2021-07-12 13:35:00,50.89,50.91,50.84,50.85,25805.0,49.0321,49.0514,48.984,48.9936,25805.0
2021-07-12 13:40:00,50.85,50.97,50.84,50.92,22476.0,48.9936,49.1092,48.984,49.061,22476.0
2021-07-12 13:45:00,50.91,50.92,50.87,50.91,13305.0,49.0514,49.061,49.0129,49.0514,13305.0
2021-07-12 13:50:00,50.91,50.91,50.85,50.86,11807.0,49.0514,49.0514,48.9936,49.0032,11807.0
2021-07-12 13:55:00,50.87,50.87,50.84,50.85,13868.0,49.0129,49.0129,48.984,48.9936,13868.0
2021-07-12 14:00:00,50.85,50.91,50.84,50.91,14675.0,48.9936,49.0514,48.984,49.0514,14675.0
2021-07-12 14:05:00,50.91,50.93,50.85,50.9,11813.0,49.0514,49.0707,48.9936,49.0418,11813.0
2021-07-12 14:10:00,50.89,50.9,50.82,50.85,11003.0,49.0321,49.0418,48.9647,48.9936,11003.0
2021-07-12 14:15:00,50.85,50.9,50.85,50.88,18684.0,48.9936,49.0418,48.9936,49.0225,18684.0
2021-07-12 14:20:00,50.89,50.97,50.88,50.95,15978.0,49.0321,49.1092,49.0225,49.0899,15978.0
2021-07-12 14:25:00,50.96,51.0,50.95,50.99,13531.0,49.0996,49.1381,49.0899,49.1285,13531.0
2021-07-12 14:30:00,51.0,51.06,50.99,51.0,27373.0,49.1381,49.1959,49.1285,49.1381,27373.0
2021-07-12 14:35:00,51.01,51.06,50.99,51.05,21647.0,49.1477,49.1959,49.1285,49.1863,21647.0
2021-07-12 14:40:00,51.05,51.07,51.01,51.03,13147.0,49.1863,49.2056,49.1477,49.167,13147.0
2021-07-12 14:45:00,51.03,51.05,51.0,51.0,13663.0,49.167,49.1863,49.1381,49.1381,13663.0
2021-07-12 14:50:00,51.01,51.04,51.0,51.04,10676.0,49.1477,49.1767,49.1381,49.1767,10676.0
2021-07-12 14:55:00,51.04,51.05,51.0,51.03,15317.0,49.1767,49.1863,49.1381,49.167,15317.0
2021-07-12 15:00:00,51.03,51.05,50.97,50.98,21710.0,49.167,49.1863,49.1092,49.1188,21710.0
2021-07-12 15:05:00,50.98,50.99,50.95,50.96,29258.0,49.1188,49.1285,49.0899,49.0996,29258.0
2021-07-12 15:10:00,50.96,51.03,50.95,50.99,10976.0,49.0996,49.167,49.0899,49.1285,10976.0
2021-07-12 15:15:00,50.98,50.98,50.93,50.96,19142.0,49.1188,49.1188,49.0707,49.0996,19142.0
2021-07-12 15:20:00,50.95,51.02,50.95,51.02,14413.0,49.0899,49.1574,49.0899,49.1574,14413.0
2021-07-12 15:25:00,51.02,51.07,50.97,51.02,62518.0,49.1574,49.2056,49.1092,49.1574,62518.0
2021-07-12 15:30:00,51.02,51.06,50.98,51.0,43223.0,49.1574,49.1959,49.1188,49.1381,43223.0
2021-07-12 15:35:00,51.0,51.03,50.94,50.95,46598.0,49.1381,49.167,49.0803,49.0899,46598.0
2021-07-12 15:40:00,50.96,50.98,50.89,50.91,42245.0,49.0996,49.1188,49.0321,49.0514,42245.0
2021-07-12 15:45:00,50.91,50.94,50.88,50.92,63540.0,49.0514,49.0803,49.0225,49.061,63540.0
2021-07-12 15:50:00,50.93,51.07,50.92,51.02,121057.0,49.0707,49.2056,49.061,49.1574,121057.0
2021-07-12 15:55:00,51.02,51.04,50.95,51.02,203947.0,49.1574,49.1767,49.0899,49.1574,203947.0
2021-07-13 09:30:00,50.63,50.75,50.29,50.35,105620.0,48.7816,48.8972,48.454,48.5118,105620.0
2021-07-13 09:35:00,50.37,50.59,50.33,50.58,50562.0,48.5311,48.7431,48.4926,48.7334,50562.0
2021-07-13 09:40:00,50.59,50.68,50.53,50.59,127025.0,48.7431,48.8298,48.6853,48.7431,127025.0
2021-07-13 09:45:00,50.61,50.78,50.59,50.64,68487.0,48.7623,48.9261,48.7431,48.7913,68487.0
2021-07-13 09:50:00,50.61,50.7,50.5,50.67,102260.0,48.7623,48.8491,48.6564,48.8202,102260.0
2021-07-13 09:55:00,50.68,50.71,50.42,50.44,43546.0,48.8298,48.8587,48.5793,48.5986,43546.0
2021-07-13 10:00:00,50.43,50.46,50.17,50.21,87009.0,48.5889,48.6178,48.3384,48.377,87009.0
2021-07-13 10:05:00,50.22,50.3,50.2,50.25,47074.0,48.3866,48.4637,48.3673,48.4155,47074.0
2021-07-13 10:10:00,50.24,50.37,50.2,50.27,54678.0,48.4059,48.5311,48.3673,48.4348,54678.0
2021-07-13 10:15:00,50.26,50.31,50.19,50.25,37093.0,48.4251,48.4733,48.3577,48.4155,37093.0
2021-07-13 10:20:00,50.26,50.43,50.2,50.38,35047.0,48.4251,48.5889,48.3673,48.5407,35047.0
2021-07-13 10:25:00,50.38,50.45,50.35,50.44,33120.0,48.5407,48.6082,48.5118,48.5986,33120.0
2021-07-13 10:30:00,50.44,50.48,50.4,50.41,25750.0,48.5986,48.6371,48.56,48.5696,25750.0
2021-07-13 10:35:00,50.43,50.5,50.37,50.46,36152.0,48.5889,48.6564,48.5311,48.6178,36152.0
2021-07-13 10:40:00,50.44,50.44,50.36,50.43,20386.0,48.5986,48.5986,48.5215,48.5889,20386.0
2021-07-13 10:45:00,50.43,50.45,50.36,50.36,17396.0,48.5889,48.6082,48.5215,48.5215,17396.0
2021-07-13 10:50:00,50.36,50.39,50.26,50.38,29624.0,48.5215,48.5504,48.4251,48.5407,29624.0
2021-07-13 10:55:00,50.39,50.55,50.39,50.48,21623.0,48.5504,48.7045,48.5504,48.6371,21623.0
2021-07-13 11:00:00,50.48,50.61,50.45,50.48,38414.0,48.6371,48.7623,48.6082,48.6371,38414.0
2021-07-13 11:05:00,50.48,50.54,50.44,50.5,15642.0,48.6371,48.6949,48.5986,48.6564,15642.0
2021-07-13 11:10:00,50.5,50.53,50.47,50.47,16029.0,48.6564,48.6853,48.6275,48.6275,16029.0
2021-07-13 11:15:00,50.47,50.51,50.45,50.47,19259.0,48.6275,48.666,48.6082,48.6275,19259.0
2021-07-13 11:20:00,50.47,50.52,50.42,50.52,19050.0,48.6275,48.6756,48.5793,48.6756,19050.0
2021-07-13 11:25:00,50.52,50.57,50.51,50.55,21301.0,48.6756,48.7238,48.666,48.7045,21301.0
2021-07-13 11:30:00,50.55,50.72,50.52,50.71,40115.0,48.7045,48.8683,48.6756,48.8587,40115.0
2021-07-13 11:35:00,50.67,50.9,50.64,50.86,88426.0,48.8202,49.0418,48.7913,49.0032,88426.0
2021-07-13 11:40:00,50.86,50.9,50.84,50.88,26553.0,49.0032,49.0418,48.984,49.0225,26553.0
2021-07-13 11:45:00,50.89,50.91,50.75,50.76,30239.0,49.0321,49.0514,48.8972,48.9069,30239.0
2021-07-13 11:50:00,50.77,50.87,50.75,50.8,21843.0,48.9165,49.0129,48.8972,48.9454,21843.0
2021-07-13 11:55:00,50.81,50.86,50.79,50.86,23637.0,48.955,49.0032,48.9358,49.0032,23637.0
2021-07-13 12:00:00,50.85,50.91,50.84,50.88,26374.0,48.9936,49.0514,48.984,49.0225,26374.0
2021-07-13 12:05:00,50.88,50.93,50.87,50.91,25055.0,49.0225,49.0707,49.0129,49.0514,25055.0
2021-07-13 12:10:00,50.91,50.95,50.88,50.91,27597.0,49.0514,49.0899,49.0225,49.0514,27597.0
2021-07-13 12:15:00,50.9,50.91,50.84,50.85,17475.0,49.0418,49.0514,48.984,48.9936,17475.0
2021-07-13 12:20:00,50.85,50.85,50.73,50.74,16965.0,48.9936,48.9936,48.878,48.8876,16965.0
2021-07-13 12:25:00,50.74,50.76,50.7,50.7,20893.0,48.8876,48.9069,48.8491,48.8491,20893.0
2021-07-13 12:30:00,50.71,50.71,50.64,50.67,27966.0,48.8587,48.8587,48.7913,48.8202,27966.0
2021-07-13 12:35:00,50.66,50.69,50.62,50.69,15831.0,48.8105,48.8394,48.772,48.8394,15831.0
2021-07-13 12:40:00,50.68,50.69,50.65,50.66,12466.0,48.8298,48.8394,48.8009,48.8105,12466.0
2021-07-13 12:45:00,50.66,50.71,50.64,50.71,12137.0,48.8105,48.8587,48.7913,48.8587,12137.0
2021-07-13 12:50:00,50.72,50.73,50.68,50.72,16628.0,48.8683,48.878,48.8298,48.8683,16628.0
2021-07-13 12:55:00,50.73,50.74,50.62,50.62,19868.0,48.878,48.8876,48.772,48.772,19868.0
2021-07-13 13:00:00,50.63,50.68,50.62,50.62,12417.0,48.7816,48.8298,48.772,48.772,12417.0
2021-07-13 13:05:00,50.63,50.66,50.62,50.65,14073.0,48.7816,48.8105,48.772,48.8009,14073.0
2021-07-13 13:10:00,50.64,50.64,50.6,50.61,15596.0,48.7913,48.7913,48.7527,48.7623,15596.0
2021-07-13 13:15:00,50.62,50.62,50.52,50.53,24746.0,48.772,48.772,48.6756,48.6853,24746.0
2021-07-13 13:20:00,50.54,50.61,50.53,50.55,21049.0,48.6949,48.7623,48.6853,48.7045,21049.0
2021-07-13 13:25:00,50.55,50.59,50.53,50.58,18156.0,48.7045,48.7431,48.6853,48.7334,18156.0
2021-07-13 13:30:00,50.57,50.58,50.54,50.56,15025.0,48.7238,48.7334,48.6949,48.7142,15025.0
2021-07-13 13:35:00,50.56,50.59,50.53,50.59,18380.0,48.7142,48.7431,48.6853,48.7431,18380.0
2021-07-13 13:40:00,50.58,50.62,50.55,50.59,16523.0,48.7334,48.772,48.7045,48.7431,16523.0
2021-07-13 13:45:00,50.59,50.63,50.56,50.6,18026.0,48.7431,48.7816,48.7142,48.7527,18026.0
2021-07-13 13:50:00,50.6,50.61,50.57,50.58,11631.0,48.7527,48.7623,48.7238,48.7334,11631.0
2021-07-13 13:55:00,50.58,50.62,50.57,50.6,12456.0,48.7334,48.772,48.7238,48.7527,12456.0
2021-07-13 14:00:00,50.59,50.59,50.46,50.47,38446.0,48.7431,48.7431,48.6178,48.6275,38446.0
2021-07-13 14:05:00,50.46,50.51,50.45,50.49,17431.0,48.6178,48.666,48.6082,48.6467,17431.0
2021-07-13 14:10:00,50.5,50.57,50.5,50.57,10375.0,48.6564,48.7238,48.6564,48.7238,10375.0
2021-07-13 14:15:00,50.57,50.63,50.52,50.61,20796.0,48.7238,48.7816,48.6756,48.7623,20796.0
2021-07-13 14:20:00,50.6,50.64,50.6,50.63,19386.0,48.7527,48.7913,48.7527,48.7816,19386.0
2021-07-13 14:25:00,50.63,50.64,50.6,50.63,18037.0,48.7816,48.7913,48.7527,48.7816,18037.0
2021-07-13 14:30:00,50.6,50.66,50.6,50.64,17433.0,48.7527,48.8105,48.7527,48.7913,17433.0
2021-07-13 14:35:00,50.65,50.65,50.61,50.62,11521.0,48.8009,48.8009,48.7623,48.772,11521.0
2021-07-13 14:40:00,50.62,50.87,50.62,50.7,195030.0,48.772,49.0129,48.772,48.8491,195030.0
2021-07-13 14:45:00,50.69,50.69,50.6,50.62,17132.0,48.8394,48.8394,48.7527,48.772,17132.0
2021-07-13 14:50:00,50.63,50.63,50.55,50.57,13931.0,48.7816,48.7816,48.7045,48.7238,13931.0
2021-07-13 14:55:00,50.58,50.62,50.55,50.58,32307.0,48.7334,48.772,48.7045,48.7334,32307.0
2021-07-13 15:00:00,50.59,50.62,50.56,50.58,29475.0,48.7431,48.772,48.7142,48.7334,29475.0
2021-07-13 15:05:00,50.57,50.61,50.54,50.56,23894.0,48.7238,48.7623,48.6949,48.7142,23894.0
2021-07-13 15:10:00,50.57,50.58,50.51,50.52,17334.0,48.7238,48.7334,48.666,48.6756,17334.0
2021-07-13 15:15:00,50.52,50.53,50.49,50.5,22890.0,48.6756,48.6853,48.6467,48.6564,22890.0
2021-07-13 15:20:00,50.5,50.51,50.42,50.43,32864.0,48.6564,48.666,48.5793,48.5889,32864.0
2021-07-13 15:25:00,50.43,50.44,50.38,50.43,28308.0,48.5889,48.5986,48.5407,48.5889,28308.0
2021-07-13 15:30:00,50.42,50.47,50.37,50.47,66018.0,48.5793,48.6275,48.5311,48.6275,66018.0
2021-07-13 15:35:00,50.47,50.47,50.36,50.46,80508.0,48.6275,48.6275,48.5215,48.6178,80508.0
2021-07-13 15:40:00,50.47,50.53,50.45,50.5,52687.0,48.6275,48.6853,48.6082,48.6564,52687.0
2021-07-13 15:45:00,50.51,50.52,50.39,50.41,73599.0,48.666,48.6756,48.5504,48.5696,73599.0
2021-07-13 15:50:00,50.42,50.47,50.38,50.47,109632.0,48.5793,48.6275,48.5407,48.6275,109632.0
2021-07-13 15:55:00,50.47,50.5,50.41,50.5,182254.0,48.6275,48.6564,48.5696,48.6564,182254.0
2021-07-14 09:30:00,50.67,50.87,50.46,50.86,110726.0,48.8202,49.0129,48.6178,49.0032,110726.0
2021-07-14 09:35:00,50.87,51.01,50.83,50.92,67588.0,49.0129,49.1477,48.9743,49.061,67588.0
2021-07-14 09:40:00,50.89,51.02,50.84,51.01,36165.0,49.0321,49.1574,48.984,49.1477,36165.0
2021-07-14 09:45:00,51.02,51.07,50.79,50.79,30745.0,49.1574,49.2056,48.9358,48.9358,30745.0
2021-07-14 09:50:00,50.78,50.8,50.65,50.74,79670.0,48.9261,48.9454,48.8009,48.8876,79670.0
2021-07-14 09:55:00,50.74,50.79,50.64,50.64,21218.0,48.8876,48.9358,48.7913,48.7913,21218.0
2021-07-14 10:00:00,50.64,50.66,50.43,50.47,54209.0,48.7913,48.8105,48.5889,48.6275,54209.0
2021-07-14 10:05:00,50.49,50.55,50.45,50.51,27195.0,48.6467,48.7045,48.6082,48.666,27195.0
2021-07-14 10:10:00,50.52,50.56,50.47,50.47,45262.0,48.6756,48.7142,48.6275,48.6275,45262.0
2021-07-14 10:15:00,50.46,50.6,50.43,50.55,34261.0,48.6178,48.7527,48.5889,48.7045,34261.0
2021-07-14 10:20:00,50.57,50.61,50.39,50.42,45698.0,48.7238,48.7623,48.5504,48.5793,45698.0
2021-07-14 10:25:00,50.43,50.44,50.26,50.28,65583.0,48.5889,48.5986,48.4251,48.4444,65583.0
2021-07-14 10:30:00,50.3,50.3,50.17,50.21,34642.0,48.4637,48.4637,48.3384,48.377,34642.0
2021-07-14 10:35:00,50.21,50.21,50.05,50.14,45273.0,48.377,48.377,48.2228,48.3095,45273.0
2021-07-14 10:40:00,50.12,50.26,50.12,50.23,17839.0,48.2902,48.4251,48.2902,48.3962,17839.0
2021-07-14 10:45:00,50.24,50.36,50.22,50.35,33500.0,48.4059,48.5215,48.3866,48.5118,33500.0
2021-07-14 10:50:00,50.37,50.43,50.31,50.39,49040.0,48.5311,48.5889,48.4733,48.5504,49040.0
2021-07-14 10:55:00,50.38,50.41,50.32,50.37,36364.0,48.5407,48.5696,48.4829,48.5311,36364.0
2021-07-14 11:00:00,50.37,50.39,50.22,50.24,37716.0,48.5311,48.5504,48.3866,48.4059,37716.0
2021-07-14 11:05:00,50.23,50.25,50.08,50.11,55974.0,48.3962,48.4155,48.2517,48.2806,55974.0
2021-07-14 11:10:00,50.12,50.21,50.12,50.17,45040.0,48.2902,48.377,48.2902,48.3384,45040.0
2021-07-14 11:15:00,50.17,50.24,50.15,50.22,14041.0,48.3384,48.4059,48.3191,48.3866,14041.0
2021-07-14 11:20:00,50.21,50.23,50.18,50.2,11748.0,48.377,48.3962,48.348,48.3673,11748.0
2021-07-14 11:25:00,50.19,50.2,50.07,50.14,36713.0,48.3577,48.3673,48.2421,48.3095,36713.0
2021-07-14 11:30:00,50.15,50.25,50.14,50.22,12923.0,48.3191,48.4155,48.3095,48.3866,12923.0
2021-07-14 11:35:00,50.23,50.25,50.09,50.11,37466.0,48.3962,48.4155,48.2613,48.2806,37466.0
2021-07-14 11:40:00,50.09,50.1,49.95,50.01,68531.0,48.2613,48.271,48.1264,48.1843,68531.0
2021-07-14 11:45:00,50.01,50.05,49.98,50.02,25338.0,48.1843,48.2228,48.1553,48.1939,25338.0
2021-07-14 11:50:00,50.01,50.05,49.98,50.01,33859.0,48.1843,48.2228,48.1553,48.1843,33859.0
2021-07-14 11:55:00,50.0,50.05,49.96,50.03,46894.0,48.1746,48.2228,48.1361,48.2035,46894.0
2021-07-14 12:00:00,50.03,50.23,50.03,50.18,32285.0,48.2035,48.3962,48.2035,48.348,32285.0
2021-07-14 12:05:00,50.17,50.24,50.15,50.23,15093.0,48.3384,48.4059,48.3191,48.3962,15093.0
2021-07-14 12:10:00,50.22,50.26,50.2,50.25,24662.0,48.3866,48.4251,48.3673,48.4155,24662.0
2021-07-14 12:15:00,50.24,50.25,50.15,50.17,21547.0,48.4059,48.4155,48.3191,48.3384,21547.0
2021-07-14 12:20:00,50.18,50.27,50.16,50.25,24703.0,48.348,48.4348,48.3288,48.4155,24703.0
2021-07-14 12:25:00,50.24,50.26,50.2,50.23,16345.0,48.4059,48.4251,48.3673,48.3962,16345.0
2021-07-14 12:30:00,50.23,50.33,50.22,50.32,21299.0,48.3962,48.4926,48.3866,48.4829,21299.0
2021-07-14 12:35:00,50.32,50.34,50.24,50.26,36836.0,48.4829,48.5022,48.4059,48.4251,36836.0
2021-07-14 12:40:00,50.27,50.37,50.24,50.33,18239.0,48.4348,48.5311,48.4059,48.4926,18239.0
2021-07-14 12:45:00,50.33,50.33,50.24,50.28,14160.0,48.4926,48.4926,48.4059,48.4444,14160.0
2021-07-14 12:50:00,50.28,50.34,50.26,50.32,11605.0,48.4444,48.5022,48.4251,48.4829,11605.0
2021-07-14 12:55:00,50.33,50.34,50.29,50.33,9877.0,48.4926,48.5022,48.454,48.4926,9877.0
2021-07-14 13:00:00,50.34,50.41,50.34,50.37,12470.0,48.5022,48.5696,48.5022,48.5311,12470.0
2021-07-14 13:05:00,50.37,50.42,50.35,50.38,15921.0,48.5311,48.5793,48.5118,48.5407,15921.0
2021-07-14 13:10:00,50.37,50.42,50.31,50.39,17771.0,48.5311,48.5793,48.4733,48.5504,17771.0
2021-07-14 13:15:00,50.37,50.37,50.3,50.32,12494.0,48.5311,48.5311,48.4637,48.4829,12494.0
2021-07-14 13:20:00,50.32,50.4,50.3,50.39,11179.0,48.4829,48.56,48.4637,48.5504,11179.0
2021-07-14 13:25:00,50.39,50.4,50.36,50.38,10052.0,48.5504,48.56,48.5215,48.5407,10052.0
2021-07-14 13:30:00,50.39,50.48,50.39,50.45,35763.0,48.5504,48.6371,48.5504,48.6082,35763.0
2021-07-14 13:35:00,50.46,50.48,50.43,50.45,6921.0,48.6178,48.6371,48.5889,48.6082,6921.0
2021-07-14 13:40:00,50.45,50.46,50.38,50.41,14077.0,48.6082,48.6178,48.5407,48.5696,14077.0
2021-07-14 13:45:00,50.4,50.42,50.38,50.39,17240.0,48.56,48.5793,48.5407,48.5504,17240.0
2021-07-14 13:50:00,50.39,50.4,50.31,50.32,21559.0,48.5504,48.56,48.4733,48.4829,21559.0
2021-07-14 13:55:00,50.31,50.33,50.27,50.28,29160.0,48.4733,48.4926,48.4348,48.4444,29160.0
2021-07-14 14:00:00,50.29,50.33,50.26,50.3,28645.0,48.454,48.4926,48.4251,48.4637,28645.0
2021-07-14 14:05:00,50.3,50.3,50.2,50.21,16607.0,48.4637,48.4637,48.3673,48.377,16607.0
2021-07-14 14:10:00,50.21,50.29,50.2,50.27,10767.0,48.377,48.454,48.3673,48.4348,10767.0
2021-07-14 14:15:00,50.28,50.31,50.26,50.27,12193.0,48.4444,48.4733,48.4251,48.4348,12193.0
2021-07-14 14:20:00,50.27,50.29,50.24,50.25,17258.0,48.4348,48.454,48.4059,48.4155,17258.0
2021-07-14 14:25:00,50.25,50.26,50.21,50.25,12106.0,48.4155,48.4251,48.377,48.4155,12106.0
2021-07-14 14:30:00,50.26,50.28,50.22,50.24,9034.0,48.4251,48.4444,48.3866,48.4059,9034.0
2021-07-14 14:35:00,50.23,50.25,50.22,50.23,15986.0,48.3962,48.4155,48.3866,48.3962,15986.0
2021-07-14 14:40:00,50.23,50.24,50.19,50.2,16578.0,48.3962,48.4059,48.3577,48.3673,16578.0
2021-07-14 14:45:00,50.19,50.24,50.17,50.21,12352.0,48.3577,48.4059,48.3384,48.377,12352.0
2021-07-14 14:50:00,50.21,50.24,50.17,50.18,11017.0,48.377,48.4059,48.3384,48.348,11017.0
2021-07-14 14:55:00,50.18,50.18,50.09,50.09,14551.0,48.348,48.348,48.2613,48.2613,14551.0
2021-07-14 15:00:00,50.09,50.13,50.07,50.11,14748.0,48.2613,48.2999,48.2421,48.2806,14748.0
2021-07-14 15:05:00,50.11,50.18,50.08,50.15,31592.0,48.2806,48.348,48.2517,48.3191,31592.0
2021-07-14 15:10:00,50.15,50.15,50.08,50.1,21873.0,48.3191,48.3191,48.2517,48.271,21873.0
2021-07-14 15:15:00,50.1,50.17,50.05,50.15,12288.0,48.271,48.3384,48.2228,48.3191,12288.0
2021-07-14 15:20:00,50.14,50.16,50.09,50.1,13001.0,48.3095,48.3288,48.2613,48.271,13001.0
2021-07-14 15:25:00,50.1,50.12,50.07,50.09,15844.0,48.271,48.2902,48.2421,48.2613,15844.0
2021-07-14 15:30:00,50.08,50.1,50.04,50.09,45228.0,48.2517,48.271,48.2132,48.2613,45228.0
2021-07-14 15:35:00,50.09,50.13,50.08,50.11,37266.0,48.2613,48.2999,48.2517,48.2806,37266.0
2021-07-14 15:40:00,50.11,50.11,50.0,50.02,102539.0,48.2806,48.2806,48.1746,48.1939,102539.0
2021-07-14 15:45:00,50.02,50.17,50.0,50.16,90940.0,48.1939,48.3384,48.1746,48.3288,90940.0
2021-07-14 15:50:00,50.15,50.18,50.08,50.17,119167.0,48.3191,48.348,48.2517,48.3384,119167.0
2021-07-14 15:55:00,50.17,50.19,50.1,50.13,288385.0,48.3384,48.3577,48.271,48.2999,288385.0
2021-07-15 09:30:00,49.67,49.86,49.52,49.68,139120.0,47.8567,48.0397,47.7121,47.8663,139120.0
2021-07-15 09:35:00,49.65,49.78,49.52,49.67,85370.0,47.8374,47.9626,47.7121,47.8567,85370.0
2021-07-15 09:40:00,49.68,49.71,49.35,49.48,109288.0,47.8663,47.8952,47.5483,47.6736,109288.0
2021-07-15 09:45:00,49.46,49.61,49.43,49.53,95954.0,47.6543,47.7989,47.6254,47.7218,95954.0
2021-07-15 09:50:00,49.55,49.68,49.48,49.5,68842.0,47.741,47.8663,47.6736,47.6929,68842.0
2021-07-15 09:55:00,49.51,49.65,49.49,49.64,68998.0,47.7025,47.8374,47.6832,47.8278,68998.0
2021-07-15 10:00:00,49.62,49.81,49.61,49.69,60150.0,47.8085,47.9916,47.7989,47.8759,60150.0
2021-07-15 10:05:00,49.7,49.78,49.63,49.66,45357.0,47.8856,47.9626,47.8181,47.847,45357.0
2021-07-15 10:10:00,49.66,49.67,49.6,49.63,27645.0,47.847,47.8567,47.7892,47.8181,27645.0
2021-07-15 10:15:00,49.62,49.78,49.58,49.59,29168.0,47.8085,47.9626,47.77,47.7796,29168.0
2021-07-15 10:20:00,49.59,49.69,49.57,49.62,82102.0,47.7796,47.8759,47.7603,47.8085,82102.0
2021-07-15 10:25:00,49.61,49.64,49.41,49.45,95736.0,47.7989,47.8278,47.6062,47.6447,95736.0
2021-07-15 10:30:00,49.45,49.45,49.35,49.36,46446.0,47.6447,47.6447,47.5483,47.558,46446.0
2021-07-15 10:35:00,49.36,49.42,49.29,49.41,62531.0,47.558,47.6158,47.4905,47.6062,62531.0
2021-07-15 10:40:00,49.4,49.42,49.31,49.33,83471.0,47.5965,47.6158,47.5098,47.5291,83471.0
2021-07-15 10:45:00,49.34,49.51,49.3,49.51,79815.0,47.5387,47.7025,47.5002,47.7025,79815.0
2021-07-15 10:50:00,49.52,49.64,49.48,49.61,119298.0,47.7121,47.8278,47.6736,47.7989,119298.0
2021-07-15 10:55:00,49.61,49.76,49.61,49.73,40718.0,47.7989,47.9434,47.7989,47.9145,40718.0
2021-07-15 11:00:00,49.71,49.77,49.5,49.55,41513.0,47.8952,47.953,47.6929,47.741,41513.0
2021-07-15 11:05:00,49.55,49.67,49.54,49.62,20751.0,47.741,47.8567,47.7314,47.8085,20751.0
2021-07-15 11:10:00,49.61,49.63,49.57,49.58,15579.0,47.7989,47.8181,47.7603,47.77,15579.0
2021-07-15 11:15:00,49.58,49.61,49.55,49.6,22526.0,47.77,47.7989,47.741,47.7892,22526.0
2021-07-15 11:20:00,49.61,49.67,49.6,49.66,21842.0,47.7989,47.8567,47.7892,47.847,21842.0
2021-07-15 11:25:00,49.66,49.69,49.62,49.65,20666.0,47.847,47.8759,47.8085,47.8374,20666.0
2021-07-15 11:30:00,49.65,49.79,49.65,49.79,30430.0,47.8374,47.9723,47.8374,47.9723,30430.0
2021-07-15 11:35:00,49.79,49.92,49.78,49.89,41664.0,47.9723,48.0975,47.9626,48.0686,41664.0
2021-07-15 11:40:00,49.89,49.93,49.85,49.87,51275.0,48.0686,48.1072,48.0301,48.0494,51275.0
2021-07-15 11:45:00,49.87,49.87,49.73,49.78,24256.0,48.0494,48.0494,47.9145,47.9626,24256.0
2021-07-15 11:50:00,49.76,49.8,49.72,49.76,12466.0,47.9434,47.9819,47.9048,47.9434,12466.0
2021-07-15 11:55:00,49.76,49.81,49.75,49.76,19075.0,47.9434,47.9916,47.9337,47.9434,19075.0
2021-07-15 12:00:00,49.76,49.76,49.7,49.73,33893.0,47.9434,47.9434,47.8856,47.9145,33893.0
2021-07-15 12:05:00,49.72,49.74,49.59,49.64,55146.0,47.9048,47.9241,47.7796,47.8278,55146.0
2021-07-15 12:10:00,49.63,49.73,49.62,49.73,24683.0,47.8181,47.9145,47.8085,47.9145,24683.0
2021-07-15 12:15:00,49.72,49.72,49.63,49.65,39692.0,47.9048,47.9048,47.8181,47.8374,39692.0
2021-07-15 12:20:00,49.64,49.71,49.64,49.69,14612.0,47.8278,47.8952,47.8278,47.8759,14612.0
2021-07-15 12:25:00,49.68,49.72,49.66,49.7,19072.0,47.8663,47.9048,47.847,47.8856,19072.0
2021-07-15 12:30:00,49.7,49.7,49.65,49.66,17975.0,47.8856,47.8856,47.8374,47.847,17975.0
2021-07-15 12:35:00,49.66,49.7,49.63,49.66,15310.0,47.847,47.8856,47.8181,47.847,15310.0
2021-07-15 12:40:00,49.66,49.7,49.65,49.7,11727.0,47.847,47.8856,47.8374,47.8856,11727.0
2021-07-15 12:45:00,49.7,49.7,49.61,49.63,20816.0,47.8856,47.8856,47.7989,47.8181,20816.0
2021-07-15 12:50:00,49.63,49.64,49.55,49.58,29349.0,47.8181,47.8278,47.741,47.77,29349.0
2021-07-15 12:55:00,49.58,49.59,49.54,49.57,20034.0,47.77,47.7796,47.7314,47.7603,20034.0
2021-07-15 13:00:00,49.56,49.56,49.43,49.44,42473.0,47.7507,47.7507,47.6254,47.6351,42473.0
2021-07-15 13:05:00,49.44,49.47,49.4,49.4,39007.0,47.6351,47.664,47.5965,47.5965,39007.0
2021-07-15 13:10:00,49.39,49.44,49.34,49.34,27093.0,47.5869,47.6351,47.5387,47.5387,27093.0
2021-07-15 13:15:00,49.33,49.4,49.25,49.26,47252.0,47.5291,47.5965,47.452,47.4616,47252.0
2021-07-15 13:20:00,49.26,49.36,49.24,49.28,44651.0,47.4616,47.558,47.4424,47.4809,44651.0
2021-07-15 13:25:00,49.29,49.34,49.27,49.3,20376.0,47.4905,47.5387,47.4713,47.5002,20376.0
2021-07-15 13:30:00,49.3,49.31,49.21,49.25,32814.0,47.5002,47.5098,47.4135,47.452,32814.0
2021-07-15 13:35:00,49.25,49.25,49.11,49.15,67654.0,47.452,47.452,47.3171,47.3556,67654.0
2021-07-15 13:40:00,49.15,49.24,49.15,49.18,29050.0,47.3556,47.4424,47.3556,47.3846,29050.0
2021-07-15 13:45:00,49.18,49.24,49.16,49.22,17579.0,47.3846,47.4424,47.3653,47.4231,17579.0
2021-07-15 13:50:00,49.21,49.24,49.02,49.08,69539.0,47.4135,47.4424,47.2304,47.2882,69539.0
2021-07-15 13:55:00,49.07,49.13,49.06,49.06,36432.0,47.2786,47.3364,47.2689,47.2689,36432.0
2021-07-15 14:00:00,49.06,49.21,49.04,49.13,42491.0,47.2689,47.4135,47.2497,47.3364,42491.0
2021-07-15 14:05:00,49.15,49.2,49.14,49.2,14358.0,47.3556,47.4038,47.346,47.4038,14358.0
2021-07-15 14:10:00,49.21,49.21,49.17,49.18,23766.0,47.4135,47.4135,47.3749,47.3846,23766.0
2021-07-15 14:15:00,49.18,49.25,49.15,49.23,22665.0,47.3846,47.452,47.3556,47.4327,22665.0
2021-07-15 14:20:00,49.25,49.31,49.22,49.3,20485.0,47.452,47.5098,47.4231,47.5002,20485.0
2021-07-15 14:25:00,49.31,49.36,49.26,49.35,26998.0,47.5098,47.558,47.4616,47.5483,26998.0
2021-07-15 14:30:00,49.34,49.35,49.27,49.28,20645.0,47.5387,47.5483,47.4713,47.4809,20645.0
2021-07-15 14:35:00,49.28,49.3,49.25,49.29,16134.0,47.4809,47.5002,47.452,47.4905,16134.0
2021-07-15 14:40:00,49.29,49.32,49.27,49.3,37011.0,47.4905,47.5194,47.4713,47.5002,37011.0
2021-07-15 14:45:00,49.29,49.35,49.24,49.34,38723.0,47.4905,47.5483,47.4424,47.5387,38723.0
2021-07-15 14:50:00,49.34,49.37,49.3,49.32,20758.0,47.5387,47.5676,47.5002,47.5194,20758.0
2021-07-15 14:55:00,49.32,49.38,49.32,49.34,25687.0,47.5194,47.5773,47.5194,47.5387,25687.0
2021-07-15 15:00:00,49.34,49.39,49.33,49.37,46439.0,47.5387,47.5869,47.5291,47.5676,46439.0
2021-07-15 15:05:00,49.37,49.39,49.31,49.33,22325.0,47.5676,47.5869,47.5098,47.5291,22325.0
2021-07-15 15:10:00,49.32,49.34,49.3,49.33,16864.0,47.5194,47.5387,47.5002,47.5291,16864.0
2021-07-15 15:15:00,49.32,49.43,49.3,49.41,30732.0,47.5194,47.6254,47.5002,47.6062,30732.0
2021-07-15 15:20:00,49.42,49.43,49.33,49.38,20116.0,47.6158,47.6254,47.5291,47.5773,20116.0
2021-07-15 15:25:00,49.38,49.4,49.35,49.39,22104.0,47.5773,47.5965,47.5483,47.5869,22104.0
2021-07-15 15:30:00,49.39,49.42,49.35,49.36,34569.0,47.5869,47.6158,47.5483,47.558,34569.0
2021-07-15 15:35:00,49.36,49.38,49.27,49.34,99758.0,47.558,47.5773,47.4713,47.5387,99758.0
2021-07-15 15:40:00,49.34,49.35,49.25,49.27,55678.0,47.5387,47.5483,47.452,47.4713,55678.0
2021-07-15 15:45:00,49.28,49.32,49.25,49.28,100362.0,47.4809,47.5194,47.452,47.4809,100362.0
2021-07-15 15:50:00,49.28,49.44,49.28,49.44,157486.0,47.4809,47.6351,47.4809,47.6351,157486.0
2021-07-15 15:55:00,49.44,49.45,49.35,49.44,198213.0,47.6351,47.6447,47.5483,47.6351,198213.0
2021-07-16 09:30:00,49.78,49.84,49.48,49.56,118053.0,47.9626,48.0205,47.6736,47.7507,118053.0
2021-07-16 09:35:00,49.52,49.66,49.52,49.56,39182.0,47.7121,47.847,47.7121,47.7507,39182.0
2021-07-16 09:40:00,49.57,49.69,49.55,49.65,39626.0,47.7603,47.8759,47.741,47.8374,39626.0
2021-07-16 09:45:00,49.68,49.73,49.45,49.45,41960.0,47.8663,47.9145,47.6447,47.6447,41960.0
2021-07-16 09:50:00,49.46,49.48,49.31,49.48,77187.0,47.6543,47.6736,47.5098,47.6736,77187.0
2021-07-16 09:55:00,49.47,49.47,49.27,49.32,29298.0,47.664,47.664,47.4713,47.5194,29298.0
2021-07-16 10:00:00,49.32,49.34,49.12,49.14,83534.0,47.5194,47.5387,47.3267,47.346,83534.0
2021-07-16 10:05:00,49.13,49.13,48.93,49.02,83628.0,47.3364,47.3364,47.1437,47.2304,83628.0
2021-07-16 10:10:00,49.04,49.07,48.93,48.96,40636.0,47.2497,47.2786,47.1437,47.1726,40636.0
2021-07-16 10:15:00,48.95,48.99,48.88,48.92,46673.0,47.163,47.2015,47.0955,47.134,46673.0
2021-07-16 10:20:00,48.94,48.96,48.87,48.91,50863.0,47.1533,47.1726,47.0859,47.1244,50863.0
2021-07-16 10:25:00,48.92,48.96,48.79,48.79,46323.0,47.134,47.1726,47.0088,47.0088,46323.0
2021-07-16 10:30:00,48.8,48.97,48.79,48.96,98205.0,47.0184,47.1822,47.0088,47.1726,98205.0
2021-07-16 10:35:00,48.96,48.98,48.85,48.93,34224.0,47.1726,47.1919,47.0666,47.1437,34224.0
2021-07-16 10:40:00,48.92,49.0,48.87,48.9,34142.0,47.134,47.2111,47.0859,47.1148,34142.0
2021-07-16 10:45:00,48.9,48.95,48.86,48.89,68698.0,47.1148,47.163,47.0762,47.1051,68698.0
2021-07-16 10:50:00,48.89,48.94,48.87,48.93,33454.0,47.1051,47.1533,47.0859,47.1437,33454.0
2021-07-16 10:55:00,48.93,49.01,48.87,48.93,64450.0,47.1437,47.2208,47.0859,47.1437,64450.0
2021-07-16 11:00:00,48.92,48.96,48.8,48.8,56997.0,47.134,47.1726,47.0184,47.0184,56997.0
2021-07-16 11:05:00,48.79,48.91,48.75,48.85,46498.0,47.0088,47.1244,46.9703,47.0666,46498.0
2021-07-16 11:10:00,48.84,48.92,48.82,48.9,21159.0,47.057,47.134,47.0377,47.1148,21159.0
2021-07-16 11:15:00,48.9,48.92,48.82,48.91,25894.0,47.1148,47.134,47.0377,47.1244,25894.0
2021-07-16 11:20:00,48.91,48.96,48.89,48.94,24184.0,47.1244,47.1726,47.1051,47.1533,24184.0
2021-07-16 11:25:00,48.95,48.95,48.84,48.86,18925.0,47.163,47.163,47.057,47.0762,18925.0
2021-07-16 11:30:00,48.85,48.98,48.85,48.98,32710.0,47.0666,47.1919,47.0666,47.1919,32710.0
2021-07-16 11:35:00,48.98,49.01,48.96,48.99,48397.0,47.1919,47.2208,47.1726,47.2015,48397.0
2021-07-16 11:40:00,49.0,49.04,48.99,49.03,27435.0,47.2111,47.2497,47.2015,47.24,27435.0
2021-07-16 11:45:00,49.02,49.02,48.91,48.91,30523.0,47.2304,47.2304,47.1244,47.1244,30523.0
2021-07-16 11:50:00,48.91,48.95,48.82,48.84,90290.0,47.1244,47.163,47.0377,47.057,90290.0
2021-07-16 11:55:00,48.83,48.84,48.77,48.8,36859.0,47.0473,47.057,46.9895,47.0184,36859.0
2021-07-16 12:00:00,48.8,48.83,48.66,48.67,69693.0,47.0184,47.0473,46.8835,46.8932,69693.0
2021-07-16 12:05:00,48.67,48.73,48.65,48.71,34683.0,46.8932,46.951,46.8739,46.9317,34683.0
2021-07-16 12:10:00,48.71,48.76,48.71,48.73,32264.0,46.9317,46.9799,46.9317,46.951,32264.0
2021-07-16 12:15:00,48.74,48.76,48.71,48.73,28282.0,46.9606,46.9799,46.9317,46.951,28282.0
2021-07-16 12:20:00,48.73,48.74,48.67,48.69,33787.0,46.951,46.9606,46.8932,46.9124,33787.0
2021-07-16 12:25:00,48.68,48.7,48.61,48.68,36826.0,46.9028,46.9221,46.8354,46.9028,36826.0
2021-07-16 12:30:00,48.68,48.72,48.66,48.69,27480.0,46.9028,46.9413,46.8835,46.9124,27480.0
2021-07-16 12:35:00,48.69,48.72,48.6,48.62,24346.0,46.9124,46.9413,46.8257,46.845,24346.0
2021-07-16 12:40:00,48.61,48.66,48.59,48.62,26480.0,46.8354,46.8835,46.8161,46.845,26480.0
2021-07-16 12:45:00,48.61,48.66,48.58,48.62,21965.0,46.8354,46.8835,46.8065,46.845,21965.0
2021-07-16 12:50:00,48.62,48.64,48.59,48.61,24257.0,46.845,46.8643,46.8161,46.8354,24257.0
2021-07-16 12:55:00,48.61,48.65,48.6,48.61,20391.0,46.8354,46.8739,46.8257,46.8354,20391.0
2021-07-16 13:00:00,48.61,48.68,48.61,48.63,20321.0,46.8354,46.9028,46.8354,46.8546,20321.0
2021-07-16 13:05:00,48.63,48.66,48.62,48.63,27491.0,46.8546,46.8835,46.845,46.8546,27491.0
2021-07-16 13:10:00,48.62,48.62,48.53,48.58,59216.0,46.845,46.845,46.7583,46.8065,59216.0
2021-07-16 13:15:00,48.58,48.61,48.55,48.59,61621.0,46.8065,46.8354,46.7776,46.8161,61621.0
2021-07-16 13:20:00,48.58,48.59,48.44,48.44,76474.0,46.8065,46.8161,46.6716,46.6716,76474.0
2021-07-16 13:25:00,48.45,48.48,48.43,48.46,45852.0,46.6812,46.7101,46.6619,46.6908,45852.0
2021-07-16 13:30:00,48.44,48.47,48.39,48.4,44144.0,46.6716,46.7005,46.6234,46.633,44144.0
2021-07-16 13:35:00,48.4,48.41,48.34,48.35,32233.0,46.633,46.6427,46.5752,46.5849,32233.0
2021-07-16 13:40:00,48.34,48.34,48.26,48.28,42858.0,46.5752,46.5752,46.4981,46.5174,42858.0
2021-07-16 13:45:00,48.28,48.28,48.13,48.14,82980.0,46.5174,46.5174,46.3729,46.3825,82980.0
2021-07-16 13:50:00,48.15,48.2,48.13,48.18,47506.0,46.3922,46.4403,46.3729,46.4211,47506.0
2021-07-16 13:55:00,48.19,48.21,48.07,48.07,71326.0,46.4307,46.45,46.3151,46.3151,71326.0
2021-07-16 14:00:00,48.08,48.11,47.97,48.03,151079.0,46.3247,46.3536,46.2187,46.2765,151079.0
2021-07-16 14:05:00,48.03,48.15,47.94,48.13,116461.0,46.2765,46.3922,46.1898,46.3729,116461.0
2021-07-16 14:10:00,48.14,48.18,48.11,48.18,95243.0,46.3825,46.4211,46.3536,46.4211,95243.0
2021-07-16 14:15:00,48.19,48.32,48.17,48.29,35336.0,46.4307,46.556,46.4114,46.527,35336.0
2021-07-16 14:20:00,48.28,48.31,48.19,48.22,43291.0,46.5174,46.5463,46.4307,46.4596,43291.0
2021-07-16 14:25:00,48.23,48.25,48.09,48.1,77844.0,46.4692,46.4885,46.3343,46.344,77844.0
2021-07-16 14:30:00,48.09,48.14,48.04,48.11,68779.0,46.3343,46.3825,46.2862,46.3536,68779.0
2021-07-16 14:35:00,48.12,48.16,48.05,48.13,73767.0,46.3633,46.4018,46.2958,46.3729,73767.0
2021-07-16 14:40:00,48.12,48.17,48.06,48.1,32988.0,46.3633,46.4114,46.3054,46.344,32988.0
2021-07-16 14:45:00,48.09,48.13,48.01,48.03,57927.0,46.3343,46.3729,46.2573,46.2765,57927.0
2021-07-16 14:50:00,48.02,48.03,47.97,48.01,47712.0,46.2669,46.2765,46.2187,46.2573,47712.0
2021-07-16 14:55:00,48.01,48.01,47.91,47.99,56394.0,46.2573,46.2573,46.1609,46.238,56394.0
2021-07-16 15:00:00,47.99,47.99,47.86,47.87,50617.0,46.238,46.238,46.1127,46.1224,50617.0
2021-07-16 15:05:00,47.87,47.9,47.8,47.87,70616.0,46.1224,46.1513,46.0549,46.1224,70616.0
2021-07-16 15:10:00,47.88,47.96,47.84,47.91,120525.0,46.132,46.2091,46.0935,46.1609,120525.0
2021-07-16 15:15:00,47.9,48.08,47.87,48.08,66278.0,46.1513,46.3247,46.1224,46.3247,66278.0
2021-07-16 15:20:00,48.08,48.09,48.03,48.05,51540.0,46.3247,46.3343,46.2765,46.2958,51540.0
2021-07-16 15:25:00,48.05,48.05,47.89,47.89,69717.0,46.2958,46.2958,46.1416,46.1416,69717.0
2021-07-16 15:30:00,47.9,47.94,47.86,47.86,82599.0,46.1513,46.1898,46.1127,46.1127,82599.0
2021-07-16 15:35:00,47.86,47.89,47.79,47.83,151396.0,46.1127,46.1416,46.0453,46.0838,151396.0
2021-07-16 15:40:00,47.82,47.89,47.78,47.82,120172.0,46.0742,46.1416,46.0357,46.0742,120172.0
2021-07-16 15:45:00,47.83,47.85,47.75,47.8,143039.0,46.0838,46.1031,46.0068,46.0549,143039.0
2021-07-16 15:50:00,47.8,47.86,47.73,47.85,225223.0,46.0549,46.1127,45.9875,46.1031,225223.0
2021-07-16 15:55:00,47.86,47.88,47.77,47.82,390812.0,46.1127,46.132,46.026,46.0742,390812.0
2021-07-19 09:30:00,46.2,47.04,46.15,46.94,247935.0,44.5133,45.3227,44.4652,45.2263,247935.0
2021-07-19 09:35:00,46.9,47.2,46.88,46.98,66787.0,45.1878,45.4768,45.1685,45.2649,66787.0
2021-07-19 09:40:00,46.97,47.04,46.79,46.98,74617.0,45.2552,45.3227,45.0818,45.2649,74617.0
2021-07-19 09:45:00,46.98,47.14,46.87,46.92,84094.0,45.2649,45.419,45.1589,45.2071,84094.0
2021-07-19 09:50:00,46.9,46.9,46.55,46.55,66246.0,45.1878,45.1878,44.8506,44.8506,66246.0
2021-07-19 09:55:00,46.54,46.59,46.36,46.39,91838.0,44.8409,44.8891,44.6675,44.6964,91838.0
2021-07-19 10:00:00,46.36,46.36,46.2,46.29,97177.0,44.6675,44.6675,44.5133,44.6001,97177.0
2021-07-19 10:05:00,46.27,46.45,46.21,46.38,78626.0,44.5808,44.7542,44.523,44.6868,78626.0
2021-07-19 10:10:00,46.38,46.51,46.28,46.38,75070.0,44.6868,44.812,44.5904,44.6868,75070.0
2021-07-19 10:15:00,46.37,46.38,46.22,46.29,74664.0,44.6771,44.6868,44.5326,44.6001,74664.0
2021-07-19 10:20:00,46.28,46.5,46.25,46.34,100656.0,44.5904,44.8024,44.5615,44.6482,100656.0
2021-07-19 10:25:00,46.34,46.46,46.28,46.46,69963.0,44.6482,44.7639,44.5904,44.7639,69963.0
2021-07-19 10:30:00,46.46,46.76,46.44,46.75,72461.0,44.7639,45.0529,44.7446,45.0433,72461.0
2021-07-19 10:35:00,46.76,47.0,46.65,46.98,51221.0,45.0529,45.2841,44.9469,45.2649,51221.0
2021-07-19 10:40:00,46.98,47.18,46.92,47.13,59278.0,45.2649,45.4576,45.2071,45.4094,59278.0
2021-07-19 10:45:00,47.13,47.18,47.08,47.14,50521.0,45.4094,45.4576,45.3612,45.419,50521.0
2021-07-19 10:50:00,47.13,47.19,46.99,47.0,56399.0,45.4094,45.4672,45.2745,45.2841,56399.0
2021-07-19 10:55:00,46.99,46.99,46.82,46.88,43686.0,45.2745,45.2745,45.1107,45.1685,43686.0
2021-07-19 11:00:00,46.86,47.02,46.8,46.96,62202.0,45.1493,45.3034,45.0914,45.2456,62202.0
2021-07-19 11:05:00,46.94,46.96,46.74,46.96,38930.0,45.2263,45.2456,45.0336,45.2456,38930.0
2021-07-19 11:10:00,46.96,47.08,46.91,47.02,32462.0,45.2456,45.3612,45.1974,45.3034,32462.0
2021-07-19 11:15:00,47.03,47.06,46.94,47.02,43463.0,45.313,45.342,45.2263,45.3034,43463.0
2021-07-19 11:20:00,47.02,47.05,46.86,46.94,37501.0,45.3034,45.3323,45.1493,45.2263,37501.0
2021-07-19 11:25:00,46.93,47.0,46.81,46.98,66670.0,45.2167,45.2841,45.1011,45.2649,66670.0
2021-07-19 11:30:00,46.97,47.27,46.94,47.26,53920.0,45.2552,45.5443,45.2263,45.5346,53920.0
2021-07-19 11:35:00,47.25,47.39,47.24,47.39,43808.0,45.525,45.6599,45.5154,45.6599,43808.0
2021-07-19 11:40:00,47.4,47.72,47.34,47.69,150313.0,45.6695,45.9779,45.6117,45.949,150313.0
2021-07-19 11:45:00,47.69,47.83,47.68,47.77,205643.0,45.949,46.0838,45.9393,46.026,205643.0
2021-07-19 11:50:00,47.77,47.88,47.75,47.84,98806.0,46.026,46.132,46.0068,46.0935,98806.0
2021-07-19 11:55:00,47.83,47.95,47.8,47.92,91027.0,46.0838,46.1995,46.0549,46.1706,91027.0
2021-07-19 12:00:00,47.92,47.92,47.69,47.72,124600.0,46.1706,46.1706,45.949,45.9779,124600.0
2021-07-19 12:05:00,47.71,47.76,47.58,47.6,132482.0,45.9682,46.0164,45.843,45.8622,132482.0
2021-07-19 12:10:00,47.61,47.77,47.61,47.72,83283.0,45.8719,46.026,45.8719,45.9779,83283.0
2021-07-19 12:15:00,47.72,47.8,47.61,47.66,76860.0,45.9779,46.0549,45.8719,45.92,76860.0
2021-07-19 12:20:00,47.66,47.73,47.59,47.62,71185.0,45.92,45.9875,45.8526,45.8815,71185.0
2021-07-19 12:25:00,47.62,47.63,47.41,47.47,90534.0,45.8815,45.8911,45.6792,45.737,90534.0
2021-07-19 12:30:00,47.46,47.51,47.39,47.48,84452.0,45.7273,45.7755,45.6599,45.7466,84452.0
2021-07-19 12:35:00,47.47,47.51,47.45,47.46,74046.0,45.737,45.7755,45.7177,45.7273,74046.0
2021-07-19 12:40:00,47.47,47.53,47.44,47.46,70769.0,45.737,45.7948,45.7081,45.7273,70769.0
2021-07-19 12:45:00,47.46,47.56,47.43,47.48,51041.0,45.7273,45.8237,45.6984,45.7466,51041.0
2021-07-19 12:50:00,47.48,47.6,47.46,47.5,170489.0,45.7466,45.8622,45.7273,45.7659,170489.0
2021-07-19 12:55:00,47.5,47.5,47.3,47.43,46597.0,45.7659,45.7659,45.5732,45.6984,46597.0
2021-07-19 13:00:00,47.43,47.57,47.42,47.54,54477.0,45.6984,45.8333,45.6888,45.8044,54477.0
2021-07-19 13:05:00,47.53,47.58,47.49,47.5,48935.0,45.7948,45.843,45.7563,45.7659,48935.0
2021-07-19 13:10:00,47.5,47.5,47.29,47.3,38672.0,45.7659,45.7659,45.5636,45.5732,38672.0
2021-07-19 13:15:00,47.3,47.35,47.19,47.19,43776.0,45.5732,45.6214,45.4672,45.4672,43776.0
2021-07-19 13:20:00,47.2,47.27,47.13,47.24,49140.0,45.4768,45.5443,45.4094,45.5154,49140.0
2021-07-19 13:25:00,47.23,47.28,47.16,47.27,31870.0,45.5057,45.5539,45.4383,45.5443,31870.0
2021-07-19 13:30:00,47.28,47.32,47.19,47.28,68934.0,45.5539,45.5925,45.4672,45.5539,68934.0
2021-07-19 13:35:00,47.28,47.53,47.28,47.46,91468.0,45.5539,45.7948,45.5539,45.7273,91468.0
2021-07-19 13:40:00,47.46,47.5,47.31,47.32,60817.0,45.7273,45.7659,45.5828,45.5925,60817.0
2021-07-19 13:45:00,47.31,47.4,47.21,47.22,80728.0,45.5828,45.6695,45.4865,45.4961,80728.0
2021-07-19 13:50:00,47.21,47.3,47.15,47.28,29345.0,45.4865,45.5732,45.4287,45.5539,29345.0
2021-07-19 13:55:00,47.29,47.3,47.11,47.12,28862.0,45.5636,45.5732,45.3901,45.3998,28862.0
2021-07-19 14:00:00,47.12,47.37,47.12,47.31,34351.0,45.3998,45.6406,45.3998,45.5828,34351.0
2021-07-19 14:05:00,47.32,47.34,47.18,47.21,34150.0,45.5925,45.6117,45.4576,45.4865,34150.0
2021-07-19 14:10:00,47.21,47.33,47.19,47.27,29661.0,45.4865,45.6021,45.4672,45.5443,29661.0
2021-07-19 14:15:00,47.29,47.31,47.21,47.22,32926.0,45.5636,45.5828,45.4865,45.4961,32926.0
2021-07-19 14:20:00,47.23,47.27,47.19,47.19,64820.0,45.5057,45.5443,45.4672,45.4672,64820.0
2021-07-19 14:25:00,47.18,47.27,47.14,47.27,54811.0,45.4576,45.5443,45.419,45.5443,54811.0
2021-07-19 14:30:00,47.28,47.29,47.11,47.18,35137.0,45.5539,45.5636,45.3901,45.4576,35137.0
2021-07-19 14:35:00,47.19,47.23,47.09,47.19,40016.0,45.4672,45.5057,45.3709,45.4672,40016.0
2021-07-19 14:40:00,47.19,47.2,47.13,47.18,46082.0,45.4672,45.4768,45.4094,45.4576,46082.0
2021-07-19 14:45:00,47.18,47.28,47.15,47.26,68849.0,45.4576,45.5539,45.4287,45.5346,68849.0
2021-07-19 14:50:00,47.25,47.27,47.16,47.22,42276.0,45.525,45.5443,45.4383,45.4961,42276.0
2021-07-19 14:55:00,47.22,47.33,47.14,47.2,48127.0,45.4961,45.6021,45.419,45.4768,48127.0
2021-07-19 15:00:00,47.2,47.2,47.1,47.2,35348.0,45.4768,45.4768,45.3805,45.4768,35348.0
2021-07-19 15:05:00,47.2,47.28,47.15,47.23,38132.0,45.4768,45.5539,45.4287,45.5057,38132.0
2021-07-19 15:10:00,47.23,47.29,47.19,47.2,56057.0,45.5057,45.5636,45.4672,45.4768,56057.0
2021-07-19 15:15:00,47.19,47.22,47.07,47.09,34325.0,45.4672,45.4961,45.3516,45.3709,34325.0
2021-07-19 15:20:00,47.08,47.16,47.06,47.12,37161.0,45.3612,45.4383,45.342,45.3998,37161.0
2021-07-19 15:25:00,47.13,47.21,47.11,47.16,67721.0,45.4094,45.4865,45.3901,45.4383,67721.0
2021-07-19 15:30:00,47.16,47.22,47.09,47.16,62752.0,45.4383,45.4961,45.3709,45.4383,62752.0
2021-07-19 15:35:00,47.15,47.23,47.12,47.19,88452.0,45.4287,45.5057,45.3998,45.4672,88452.0
2021-07-19 15:40:00,47.18,47.25,47.16,47.18,121603.0,45.4576,45.525,45.4383,45.4576,121603.0
2021-07-19 15:45:00,47.19,47.32,47.15,47.28,157508.0,45.4672,45.5925,45.4287,45.5539,157508.0
2021-07-19 15:50:00,47.27,47.36,47.23,47.29,173665.0,45.5443,45.631,45.5057,45.5636,173665.0
2021-07-19 15:55:00,47.29,47.36,47.28,47.35,285523.0,45.5636,45.631,45.5539,45.6214,285523.0
2021-07-20 09:30:00,47.17,47.4,46.99,47.35,96881.0,45.4479,45.6695,45.2745,45.6214,96881.0
2021-07-20 09:35:00,47.32,47.43,47.02,47.32,63723.0,45.5925,45.6984,45.3034,45.5925,63723.0
2021-07-20 09:40:00,47.31,47.35,47.16,47.22,43117.0,45.5828,45.6214,45.4383,45.4961,43117.0
2021-07-20 09:45:00,47.22,47.31,47.13,47.2,53881.0,45.4961,45.5828,45.4094,45.4768,53881.0
2021-07-20 09:50:00,47.2,47.32,47.13,47.3,79143.0,45.4768,45.5925,45.4094,45.5732,79143.0
2021-07-20 09:55:00,47.29,47.42,47.25,47.28,100899.0,45.5636,45.6888,45.525,45.5539,100899.0
2021-07-20 10:00:00,47.29,47.4,47.16,47.16,72612.0,45.5636,45.6695,45.4383,45.4383,72612.0
2021-07-20 10:05:00,47.14,47.22,47.03,47.15,50829.0,45.419,45.4961,45.313,45.4287,50829.0
2021-07-20 10:10:00,47.16,47.4,47.13,47.38,99687.0,45.4383,45.6695,45.4094,45.6503,99687.0
2021-07-20 10:15:00,47.39,47.59,47.37,47.56,131656.0,45.6599,45.8526,45.6406,45.8237,131656.0
2021-07-20 10:20:00,47.56,47.64,47.53,47.6,79644.0,45.8237,45.9008,45.7948,45.8622,79644.0
2021-07-20 10:25:00,47.6,47.65,47.58,47.63,69298.0,45.8622,45.9104,45.843,45.8911,69298.0
2021-07-20 10:30:00,47.63,47.69,47.44,47.53,118210.0,45.8911,45.949,45.7081,45.7948,118210.0
2021-07-20 10:35:00,47.52,47.64,47.37,47.41,87265.0,45.7852,45.9008,45.6406,45.6792,87265.0
2021-07-20 10:40:00,47.41,47.47,47.36,47.39,39473.0,45.6792,45.737,45.631,45.6599,39473.0
2021-07-20 10:45:00,47.39,47.48,47.34,47.41,37080.0,45.6599,45.7466,45.6117,45.6792,37080.0
2021-07-20 10:50:00,47.45,47.56,47.45,47.49,28665.0,45.7177,45.8237,45.7177,45.7563,28665.0
2021-07-20 10:55:00,47.49,47.55,47.47,47.54,55266.0,45.7563,45.8141,45.737,45.8044,55266.0
2021-07-20 11:00:00,47.54,47.66,47.54,47.57,53803.0,45.8044,45.92,45.8044,45.8333,53803.0
2021-07-20 11:05:00,47.61,47.79,47.61,47.7,64802.0,45.8719,46.0453,45.8719,45.9586,64802.0
2021-07-20 11:10:00,47.69,47.78,47.66,47.78,41855.0,45.949,46.0357,45.92,46.0357,41855.0
2021-07-20 11:15:00,47.77,47.78,47.6,47.62,31424.0,46.026,46.0357,45.8622,45.8815,31424.0
2021-07-20 11:20:00,47.61,47.68,47.57,47.61,26029.0,45.8719,45.9393,45.8333,45.8719,26029.0
2021-07-20 11:25:00,47.61,47.72,47.57,47.57,41550.0,45.8719,45.9779,45.8333,45.8333,41550.0
2021-07-20 11:30:00,47.57,47.58,47.49,47.56,27947.0,45.8333,45.843,45.7563,45.8237,27947.0
2021-07-20 11:35:00,47.55,47.7,47.55,47.65,32739.0,45.8141,45.9586,45.8141,45.9104,32739.0
2021-07-20 11:40:00,47.66,47.72,47.66,47.7,38391.0,45.92,45.9779,45.92,45.9586,38391.0
2021-07-20 11:45:00,47.69,47.81,47.68,47.8,95697.0,45.949,46.0646,45.9393,46.0549,95697.0
2021-07-20 11:50:00,47.82,47.87,47.79,47.82,64386.0,46.0742,46.1224,46.0453,46.0742,64386.0
2021-07-20 11:55:00,47.81,47.88,47.79,47.84,69645.0,46.0646,46.132,46.0453,46.0935,69645.0
2021-07-20 12:00:00,47.85,47.86,47.68,47.7,55971.0,46.1031,46.1127,45.9393,45.9586,55971.0
2021-07-20 12:05:00,47.72,47.73,47.57,47.62,77545.0,45.9779,45.9875,45.8333,45.8815,77545.0
2021-07-20 12:10:00,47.62,47.78,47.6,47.73,112615.0,45.8815,46.0357,45.8622,45.9875,112615.0
2021-07-20 12:15:00,47.74,47.82,47.73,47.81,117389.0,45.9971,46.0742,45.9875,46.0646,117389.0
2021-07-20 12:20:00,47.82,47.92,47.81,47.91,42787.0,46.0742,46.1706,46.0646,46.1609,42787.0
2021-07-20 12:25:00,47.91,47.96,47.85,47.93,51247.0,46.1609,46.2091,46.1031,46.1802,51247.0
2021-07-20 12:30:00,47.93,48.01,47.92,48.01,25482.0,46.1802,46.2573,46.1706,46.2573,25482.0
2021-07-20 12:35:00,48.01,48.05,47.97,47.97,61862.0,46.2573,46.2958,46.2187,46.2187,61862.0
2021-07-20 12:40:00,47.96,48.02,47.95,47.96,25951.0,46.2091,46.2669,46.1995,46.2091,25951.0
2021-07-20 12:45:00,47.97,48.04,47.91,48.01,67218.0,46.2187,46.2862,46.1609,46.2573,67218.0
2021-07-20 12:50:00,48.02,48.03,47.93,47.96,53135.0,46.2669,46.2765,46.1802,46.2091,53135.0
2021-07-20 12:55:00,47.97,47.99,47.84,47.9,51320.0,46.2187,46.238,46.0935,46.1513,51320.0
2021-07-20 13:00:00,47.9,47.91,47.75,47.77,53248.0,46.1513,46.1609,46.0068,46.026,53248.0
2021-07-20 13:05:00,47.77,47.87,47.76,47.77,34353.0,46.026,46.1224,46.0164,46.026,34353.0
2021-07-20 13:10:00,47.77,47.88,47.76,47.86,29222.0,46.026,46.132,46.0164,46.1127,29222.0
2021-07-20 13:15:00,47.86,47.88,47.8,47.84,38104.0,46.1127,46.132,46.0549,46.0935,38104.0
2021-07-20 13:20:00,47.83,47.88,47.78,47.79,41589.0,46.0838,46.132,46.0357,46.0453,41589.0
2021-07-20 13:25:00,47.77,47.77,47.66,47.71,50208.0,46.026,46.026,45.92,45.9682,50208.0
2021-07-20 13:30:00,47.7,47.75,47.68,47.72,27484.0,45.9586,46.0068,45.9393,45.9779,27484.0
2021-07-20 13:35:00,47.73,47.76,47.72,47.74,62765.0,45.9875,46.0164,45.9779,45.9971,62765.0
2021-07-20 13:40:00,47.75,47.8,47.71,47.75,57611.0,46.0068,46.0549,45.9682,46.0068,57611.0
2021-07-20 13:45:00,47.74,47.81,47.73,47.73,43212.0,45.9971,46.0646,45.9875,45.9875,43212.0
2021-07-20 13:50:00,47.74,47.75,47.65,47.72,43407.0,45.9971,46.0068,45.9104,45.9779,43407.0
2021-07-20 13:55:00,47.73,47.79,47.72,47.76,56575.0,45.9875,46.0453,45.9779,46.0164,56575.0
2021-07-20 14:00:00,47.77,47.81,47.74,47.8,110069.0,46.026,46.0646,45.9971,46.0549,110069.0
2021-07-20 14:05:00,47.8,47.9,47.78,47.88,82260.0,46.0549,46.1513,46.0357,46.132,82260.0
2021-07-20 14:10:00,47.88,47.91,47.82,47.9,125299.0,46.132,46.1609,46.0742,46.1513,125299.0
2021-07-20 14:15:00,47.9,47.96,47.88,47.96,61130.0,46.1513,46.2091,46.132,46.2091,61130.0
2021-07-20 14:20:00,47.96,48.0,47.95,47.99,42938.0,46.2091,46.2476,46.1995,46.238,42938.0
2021-07-20 14:25:00,47.99,48.01,47.89,47.91,45108.0,46.238,46.2573,46.1416,46.1609,45108.0
2021-07-20 14:30:00,47.91,47.94,47.86,47.87,48673.0,46.1609,46.1898,46.1127,46.1224,48673.0
2021-07-20 14:35:00,47.87,47.92,47.87,47.91,37789.0,46.1224,46.1706,46.1224,46.1609,37789.0
2021-07-20 14:40:00,47.9,48.02,47.89,48.0,75805.0,46.1513,46.2669,46.1416,46.2476,75805.0
2021-07-20 14:45:00,48.01,48.01,47.95,47.98,45205.0,46.2573,46.2573,46.1995,46.2284,45205.0
2021-07-20 14:50:00,47.96,48.08,47.96,48.05,62896.0,46.2091,46.3247,46.2091,46.2958,62896.0
2021-07-20 14:55:00,48.04,48.11,48.02,48.05,45624.0,46.2862,46.3536,46.2669,46.2958,45624.0
2021-07-20 15:00:00,48.06,48.15,48.03,48.13,41241.0,46.3054,46.3922,46.2765,46.3729,41241.0
2021-07-20 15:05:00,48.13,48.2,48.13,48.16,54373.0,46.3729,46.4403,46.3729,46.4018,54373.0
2021-07-20 15:10:00,48.17,48.18,48.09,48.09,44899.0,46.4114,46.4211,46.3343,46.3343,44899.0
2021-07-20 15:15:00,48.09,48.13,48.07,48.07,31085.0,46.3343,46.3729,46.3151,46.3151,31085.0
2021-07-20 15:20:00,48.08,48.09,48.05,48.06,42716.0,46.3247,46.3343,46.2958,46.3054,42716.0
2021-07-20 15:25:00,48.07,48.09,48.01,48.06,68357.0,46.3151,46.3343,46.2573,46.3054,68357.0
2021-07-20 15:30:00,48.06,48.08,47.95,47.96,36481.0,46.3054,46.3247,46.1995,46.2091,36481.0
2021-07-20 15:35:00,47.96,47.97,47.89,47.93,55843.0,46.2091,46.2187,46.1416,46.1802,55843.0
2021-07-20 15:40:00,47.93,47.97,47.87,47.87,74707.0,46.1802,46.2187,46.1224,46.1224,74707.0
2021-07-20 15:45:00,47.87,47.95,47.85,47.93,110838.0,46.1224,46.1995,46.1031,46.1802,110838.0
2021-07-20 15:50:00,47.92,47.93,47.83,47.84,209976.0,46.1706,46.1802,46.0838,46.0935,209976.0
2021-07-20 15:55:00,47.84,47.86,47.72,47.78,389293.0,46.0935,46.1127,45.9779,46.0357,389293.0
2021-07-21 09:30:00,48.21,48.49,48.06,48.46,122519.0,46.45,46.7197,46.3054,46.6908,122519.0
2021-07-21 09:35:00,48.45,48.57,48.32,48.43,83419.0,46.6812,46.7968,46.556,46.6619,83419.0
2021-07-21 09:40:00,48.42,48.71,48.33,48.66,94849.0,46.6523,46.9317,46.5656,46.8835,94849.0
2021-07-21 09:45:00,48.67,48.86,48.67,48.76,83150.0,46.8932,47.0762,46.8932,46.9799,83150.0
2021-07-21 09:50:00,48.76,49.07,48.74,49.03,81277.0,46.9799,47.2786,46.9606,47.24,81277.0
2021-07-21 09:55:00,49.02,49.14,48.98,49.12,94738.0,47.2304,47.346,47.1919,47.3267,94738.0
2021-07-21 10:00:00,49.11,49.23,49.08,49.08,83111.0,47.3171,47.4327,47.2882,47.2882,83111.0
2021-07-21 10:05:00,49.06,49.25,49.0,49.2,80471.0,47.2689,47.452,47.2111,47.4038,80471.0
2021-07-21 10:10:00,49.21,49.22,49.04,49.18,36923.0,47.4135,47.4231,47.2497,47.3846,36923.0
2021-07-21 10:15:00,49.17,49.29,49.1,49.24,60351.0,47.3749,47.4905,47.3075,47.4424,60351.0
2021-07-21 10:20:00,49.25,49.3,49.21,49.23,47723.0,47.452,47.5002,47.4135,47.4327,47723.0
2021-07-21 10:25:00,49.23,49.28,48.96,48.96,53733.0,47.4327,47.4809,47.1726,47.1726,53733.0
2021-07-21 10:30:00,48.96,48.97,48.76,48.88,82848.0,47.1726,47.1822,46.9799,47.0955,82848.0
2021-07-21 10:35:00,48.87,48.97,48.81,48.87,35866.0,47.0859,47.1822,47.0281,47.0859,35866.0
2021-07-21 10:40:00,48.87,48.89,48.73,48.77,52774.0,47.0859,47.1051,46.951,46.9895,52774.0
2021-07-21 10:45:00,48.78,48.85,48.64,48.68,105272.0,46.9992,47.0666,46.8643,46.9028,105272.0
2021-07-21 10:50:00,48.69,48.75,48.54,48.55,64906.0,46.9124,46.9703,46.7679,46.7776,64906.0
2021-07-21 10:55:00,48.54,48.61,48.51,48.57,44073.0,46.7679,46.8354,46.739,46.7968,44073.0
2021-07-21 11:00:00,48.57,48.67,48.57,48.66,49271.0,46.7968,46.8932,46.7968,46.8835,49271.0
2021-07-21 11:05:00,48.65,48.75,48.64,48.68,40560.0,46.8739,46.9703,46.8643,46.9028,40560.0
2021-07-21 11:10:00,48.67,48.82,48.66,48.82,44721.0,46.8932,47.0377,46.8835,47.0377,44721.0
2021-07-21 11:15:00,48.81,48.84,48.71,48.76,48177.0,47.0281,47.057,46.9317,46.9799,48177.0
2021-07-21 11:20:00,48.77,48.84,48.75,48.78,30510.0,46.9895,47.057,46.9703,46.9992,30510.0
2021-07-21 11:25:00,48.79,48.79,48.68,48.74,47387.0,47.0088,47.0088,46.9028,46.9606,47387.0
2021-07-21 11:30:00,48.74,48.82,48.7,48.74,38092.0,46.9606,47.0377,46.9221,46.9606,38092.0
2021-07-21 11:35:00,48.75,48.86,48.73,48.8,64086.0,46.9703,47.0762,46.951,47.0184,64086.0
2021-07-21 11:40:00,48.79,48.95,48.76,48.94,53264.0,47.0088,47.163,46.9799,47.1533,53264.0
2021-07-21 11:45:00,48.93,49.08,48.93,49.07,63614.0,47.1437,47.2882,47.1437,47.2786,63614.0
2021-07-21 11:50:00,49.07,49.08,49.02,49.07,43831.0,47.2786,47.2882,47.2304,47.2786,43831.0
2021-07-21 11:55:00,49.07,49.09,49.02,49.06,22384.0,47.2786,47.2978,47.2304,47.2689,22384.0
2021-07-21 12:00:00,49.08,49.13,49.0,49.0,24252.0,47.2882,47.3364,47.2111,47.2111,24252.0
2021-07-21 12:05:00,49.0,49.05,49.0,49.04,21777.0,47.2111,47.2593,47.2111,47.2497,21777.0
2021-07-21 12:10:00,49.05,49.11,49.04,49.11,17979.0,47.2593,47.3171,47.2497,47.3171,17979.0
2021-07-21 12:15:00,49.1,49.12,49.07,49.09,20852.0,47.3075,47.3267,47.2786,47.2978,20852.0
2021-07-21 12:20:00,49.1,49.11,49.02,49.08,29283.0,47.3075,47.3171,47.2304,47.2882,29283.0
2021-07-21 12:25:00,49.08,49.1,49.05,49.06,21571.0,47.2882,47.3075,47.2593,47.2689,21571.0
2021-07-21 12:30:00,49.05,49.09,48.99,49.03,48658.0,47.2593,47.2978,47.2015,47.24,48658.0
2021-07-21 12:35:00,49.03,49.03,48.94,48.96,34344.0,47.24,47.24,47.1533,47.1726,34344.0
2021-07-21 12:40:00,48.96,49.02,48.95,48.99,103290.0,47.1726,47.2304,47.163,47.2015,103290.0
2021-07-21 12:45:00,49.0,49.07,48.98,49.07,29739.0,47.2111,47.2786,47.1919,47.2786,29739.0
2021-07-21 12:50:00,49.06,49.19,49.05,49.18,38210.0,47.2689,47.3942,47.2593,47.3846,38210.0
2021-07-21 12:55:00,49.18,49.21,49.12,49.15,67404.0,47.3846,47.4135,47.3267,47.3556,67404.0
2021-07-21 13:00:00,49.15,49.27,49.15,49.23,35856.0,47.3556,47.4713,47.3556,47.4327,35856.0
2021-07-21 13:05:00,49.24,49.27,49.2,49.26,27227.0,47.4424,47.4713,47.4038,47.4616,27227.0
2021-07-21 13:10:00,49.26,49.28,49.21,49.26,25180.0,47.4616,47.4809,47.4135,47.4616,25180.0
2021-07-21 13:15:00,49.26,49.45,49.25,49.45,96101.0,47.4616,47.6447,47.452,47.6447,96101.0
2021-07-21 13:20:00,49.45,49.51,49.4,49.51,226839.0,47.6447,47.7025,47.5965,47.7025,226839.0
2021-07-21 13:25:00,49.51,49.51,49.4,49.47,53364.0,47.7025,47.7025,47.5965,47.664,53364.0
2021-07-21 13:30:00,49.48,49.48,49.38,49.38,58519.0,47.6736,47.6736,47.5773,47.5773,58519.0
2021-07-21 13:35:00,49.38,49.45,49.3,49.45,68859.0,47.5773,47.6447,47.5002,47.6447,68859.0
2021-07-21 13:40:00,49.45,49.46,49.38,49.43,64893.0,47.6447,47.6543,47.5773,47.6254,64893.0
2021-07-21 13:45:00,49.42,49.49,49.38,49.4,65014.0,47.6158,47.6832,47.5773,47.5965,65014.0
2021-07-21 13:50:00,49.41,49.46,49.36,49.44,38410.0,47.6062,47.6543,47.558,47.6351,38410.0
2021-07-21 13:55:00,49.45,49.47,49.4,49.44,52605.0,47.6447,47.664,47.5965,47.6351,52605.0
2021-07-21 14:00:00,49.44,49.53,49.42,49.53,56619.0,47.6351,47.7218,47.6158,47.7218,56619.0
2021-07-21 14:05:00,49.54,49.55,49.42,49.45,60505.0,47.7314,47.741,47.6158,47.6447,60505.0
2021-07-21 14:10:00,49.44,49.48,49.38,49.38,34797.0,47.6351,47.6736,47.5773,47.5773,34797.0
2021-07-21 14:15:00,49.38,49.41,49.37,49.4,40655.0,47.5773,47.6062,47.5676,47.5965,40655.0
2021-07-21 14:20:00,49.39,49.39,49.27,49.32,55332.0,47.5869,47.5869,47.4713,47.5194,55332.0
2021-07-21 14:25:00,49.32,49.43,49.32,49.43,44587.0,47.5194,47.6254,47.5194,47.6254,44587.0
2021-07-21 14:30:00,49.43,49.45,49.35,49.37,53581.0,47.6254,47.6447,47.5483,47.5676,53581.0
2021-07-21 14:35:00,49.38,49.38,49.28,49.34,48283.0,47.5773,47.5773,47.4809,47.5387,48283.0
2021-07-21 14:40:00,49.34,49.37,49.29,49.33,33893.0,47.5387,47.5676,47.4905,47.5291,33893.0
2021-07-21 14:45:00,49.33,49.41,49.33,49.41,46600.0,47.5291,47.6062,47.5291,47.6062,46600.0
2021-07-21 14:50:00,49.4,49.42,49.36,49.39,51847.0,47.5965,47.6158,47.558,47.5869,51847.0
2021-07-21 14:55:00,49.38,49.41,49.35,49.38,26394.0,47.5773,47.6062,47.5483,47.5773,26394.0
2021-07-21 15:00:00,49.38,49.43,49.37,49.41,37792.0,47.5773,47.6254,47.5676,47.6062,37792.0
2021-07-21 15:05:00,49.41,49.45,49.39,49.43,57274.0,47.6062,47.6447,47.5869,47.6254,57274.0
2021-07-21 15:10:00,49.44,49.5,49.43,49.46,70689.0,47.6351,47.6929,47.6254,47.6543,70689.0
2021-07-21 15:15:00,49.46,49.53,49.45,49.51,78813.0,47.6543,47.7218,47.6447,47.7025,78813.0
2021-07-21 15:20:00,49.5,49.53,49.47,49.51,57029.0,47.6929,47.7218,47.664,47.7025,57029.0
2021-07-21 15:25:00,49.51,49.51,49.38,49.44,98874.0,47.7025,47.7025,47.5773,47.6351,98874.0
2021-07-21 15:30:00,49.43,49.55,49.43,49.53,86307.0,47.6254,47.741,47.6254,47.7218,86307.0
2021-07-21 15:35:00,49.52,49.6,49.49,49.56,113520.0,47.7121,47.7892,47.6832,47.7507,113520.0
2021-07-21 15:40:00,49.57,49.63,49.5,49.59,129173.0,47.7603,47.8181,47.6929,47.7796,129173.0
2021-07-21 15:45:00,49.58,49.62,49.41,49.41,192032.0,47.77,47.8085,47.6062,47.6062,192032.0
2021-07-21 15:50:00,49.41,49.48,49.37,49.46,281612.0,47.6062,47.6736,47.5676,47.6543,281612.0
2021-07-21 15:55:00,49.46,49.52,49.37,49.44,653287.0,47.6543,47.7121,47.5676,47.6351,653287.0
2021-07-22 09:30:00,47.96,48.0,46.96,47.1,775466.0,46.2091,46.2476,45.2456,45.3805,775466.0
2021-07-22 09:35:00,47.06,47.59,46.77,47.24,521842.0,45.342,45.8526,45.0625,45.5154,521842.0
2021-07-22 09:40:00,47.2,48.04,47.14,47.99,550118.0,45.4768,46.2862,45.419,46.238,550118.0
2021-07-22 09:45:00,47.98,47.99,47.41,47.46,424260.0,46.2284,46.238,45.6792,45.7273,424260.0
2021-07-22 09:50:00,47.47,47.65,47.21,47.28,278776.0,45.737,45.9104,45.4865,45.5539,278776.0
2021-07-22 09:55:00,47.28,47.38,47.16,47.32,212387.0,45.5539,45.6503,45.4383,45.5925,212387.0
2021-07-22 10:00:00,47.34,47.47,47.04,47.11,200281.0,45.6117,45.737,45.3227,45.3901,200281.0
2021-07-22 10:05:00,47.09,47.65,47.09,47.64,280069.0,45.3709,45.9104,45.3709,45.9008,280069.0
2021-07-22 10:10:00,47.62,48.0,47.61,47.94,245375.0,45.8815,46.2476,45.8719,46.1898,245375.0
2021-07-22 10:15:00,47.95,48.04,47.86,47.98,211955.0,46.1995,46.2862,46.1127,46.2284,211955.0
2021-07-22 10:20:00,47.97,48.04,47.47,47.47,186745.0,46.2187,46.2862,45.737,45.737,186745.0
2021-07-22 10:25:00,47.48,47.87,47.48,47.76,246332.0,45.7466,46.1224,45.7466,46.0164,246332.0
2021-07-22 10:30:00,47.78,47.8,47.5,47.71,147124.0,46.0357,46.0549,45.7659,45.9682,147124.0
2021-07-22 10:35:00,47.7,47.75,47.58,47.7,171657.0,45.9586,46.0068,45.843,45.9586,171657.0
2021-07-22 10:40:00,47.7,47.85,47.63,47.82,131263.0,45.9586,46.1031,45.8911,46.0742,131263.0
2021-07-22 10:45:00,47.82,47.83,47.66,47.67,118285.0,46.0742,46.0838,45.92,45.9297,118285.0
2021-07-22 10:50:00,47.66,47.72,47.6,47.66,111362.0,45.92,45.9779,45.8622,45.92,111362.0
2021-07-22 10:55:00,47.66,47.7,47.49,47.61,148775.0,45.92,45.9586,45.7563,45.8719,148775.0
2021-07-22 11:00:00,47.61,47.76,47.51,47.75,350232.0,45.8719,46.0164,45.7755,46.0068,350232.0
2021-07-22 11:05:00,47.76,47.8,47.34,47.4,132975.0,46.0164,46.0549,45.6117,45.6695,132975.0
2021-07-22 11:10:00,47.38,47.44,47.15,47.22,113400.0,45.6503,45.7081,45.4287,45.4961,113400.0
2021-07-22 11:15:00,47.21,47.29,47.12,47.25,103561.0,45.4865,45.5636,45.3998,45.525,103561.0
2021-07-22 11:20:00,47.25,47.35,47.23,47.3,79649.0,45.525,45.6214,45.5057,45.5732,79649.0
2021-07-22 11:25:00,47.3,47.43,47.24,47.43,91224.0,45.5732,45.6984,45.5154,45.6984,91224.0
2021-07-22 11:30:00,47.44,47.58,47.35,47.49,137903.0,45.7081,45.843,45.6214,45.7563,137903.0
2021-07-22 11:35:00,47.49,47.89,47.48,47.82,129589.0,45.7563,46.1416,45.7466,46.0742,129589.0
2021-07-22 11:40:00,47.8,47.87,47.67,47.68,118969.0,46.0549,46.1224,45.9297,45.9393,118969.0
2021-07-22 11:45:00,47.7,47.8,47.68,47.68,79813.0,45.9586,46.0549,45.9393,45.9393,79813.0
2021-07-22 11:50:00,47.68,47.69,47.6,47.66,52998.0,45.9393,45.949,45.8622,45.92,52998.0
2021-07-22 11:55:00,47.67,47.81,47.66,47.76,75118.0,45.9297,46.0646,45.92,46.0164,75118.0
2021-07-22 12:00:00,47.76,47.96,47.76,47.86,92278.0,46.0164,46.2091,46.0164,46.1127,92278.0
2021-07-22 12:05:00,47.86,47.9,47.77,47.79,97330.0,46.1127,46.1513,46.026,46.0453,97330.0
2021-07-22 12:10:00,47.78,47.83,47.73,47.77,59652.0,46.0357,46.0838,45.9875,46.026,59652.0
2021-07-22 12:15:00,47.76,47.81,47.61,47.71,135738.0,46.0164,46.0646,45.8719,45.9682,135738.0
2021-07-22 12:20:00,47.7,47.84,47.62,47.79,105003.0,45.9586,46.0935,45.8815,46.0453,105003.0
2021-07-22 12:25:00,47.79,47.9,47.73,47.89,43671.0,46.0453,46.1513,45.9875,46.1416,43671.0
2021-07-22 12:30:00,47.9,47.93,47.84,47.86,63966.0,46.1513,46.1802,46.0935,46.1127,63966.0
2021-07-22 12:35:00,47.85,47.86,47.65,47.65,131021.0,46.1031,46.1127,45.9104,45.9104,131021.0
2021-07-22 12:40:00,47.66,47.71,47.6,47.63,208430.0,45.92,45.9682,45.8622,45.8911,208430.0
2021-07-22 12:45:00,47.63,47.65,47.47,47.47,279587.0,45.8911,45.9104,45.737,45.737,279587.0
2021-07-22 12:50:00,47.47,47.57,47.46,47.56,56614.0,45.737,45.8333,45.7273,45.8237,56614.0
2021-07-22 12:55:00,47.57,47.71,47.55,47.64,101170.0,45.8333,45.9682,45.8141,45.9008,101170.0
2021-07-22 13:00:00,47.65,47.67,47.59,47.63,125359.0,45.9104,45.9297,45.8526,45.8911,125359.0
2021-07-22 13:05:00,47.65,47.7,47.58,47.6,29437.0,45.9104,45.9586,45.843,45.8622,29437.0
2021-07-22 13:10:00,47.59,47.66,47.55,47.57,45239.0,45.8526,45.92,45.8141,45.8333,45239.0
2021-07-22 13:15:00,47.57,47.58,47.5,47.52,26821.0,45.8333,45.843,45.7659,45.7852,26821.0
2021-07-22 13:20:00,47.51,47.54,47.48,47.52,44361.0,45.7755,45.8044,45.7466,45.7852,44361.0
2021-07-22 13:25:00,47.51,47.55,47.46,47.52,72233.0,45.7755,45.8141,45.7273,45.7852,72233.0
2021-07-22 13:30:00,47.53,47.56,47.47,47.48,70683.0,45.7948,45.8237,45.737,45.7466,70683.0
2021-07-22 13:35:00,47.46,47.5,47.35,47.36,231126.0,45.7273,45.7659,45.6214,45.631,231126.0
2021-07-22 13:40:00,47.36,47.43,47.28,47.3,105805.0,45.631,45.6984,45.5539,45.5732,105805.0
2021-07-22 13:45:00,47.3,47.37,47.28,47.34,70144.0,45.5732,45.6406,45.5539,45.6117,70144.0
2021-07-22 13:50:00,47.36,47.38,47.31,47.34,65226.0,45.631,45.6503,45.5828,45.6117,65226.0
2021-07-22 13:55:00,47.34,47.39,47.31,47.32,85781.0,45.6117,45.6599,45.5828,45.5925,85781.0
2021-07-22 14:00:00,47.33,47.47,47.32,47.43,63204.0,45.6021,45.737,45.5925,45.6984,63204.0
2021-07-22 14:05:00,47.43,47.47,47.35,47.38,47239.0,45.6984,45.737,45.6214,45.6503,47239.0
2021-07-22 14:10:00,47.37,47.43,47.3,47.4,76316.0,45.6406,45.6984,45.5732,45.6695,76316.0
2021-07-22 14:15:00,47.41,47.49,47.33,47.47,91616.0,45.6792,45.7563,45.6021,45.737,91616.0
2021-07-22 14:20:00,47.48,47.48,47.4,47.41,30632.0,45.7466,45.7466,45.6695,45.6792,30632.0
2021-07-22 14:25:00,47.4,47.47,47.4,47.43,30650.0,45.6695,45.737,45.6695,45.6984,30650.0
2021-07-22 14:30:00,47.42,47.43,47.3,47.31,37080.0,45.6888,45.6984,45.5732,45.5828,37080.0
2021-07-22 14:35:00,47.31,47.36,47.31,47.36,55206.0,45.5828,45.631,45.5828,45.631,55206.0
2021-07-22 14:40:00,47.35,47.36,47.27,47.3,61884.0,45.6214,45.631,45.5443,45.5732,61884.0
2021-07-22 14:45:00,47.29,47.31,47.26,47.28,45322.0,45.5636,45.5828,45.5346,45.5539,45322.0
2021-07-22 14:50:00,47.29,47.33,47.25,47.33,49828.0,45.5636,45.6021,45.525,45.6021,49828.0
2021-07-22 14:55:00,47.33,47.34,47.25,47.27,43691.0,45.6021,45.6117,45.525,45.5443,43691.0
2021-07-22 15:00:00,47.27,47.38,47.24,47.31,65150.0,45.5443,45.6503,45.5154,45.5828,65150.0
2021-07-22 15:05:00,47.3,47.33,47.28,47.31,51720.0,45.5732,45.6021,45.5539,45.5828,51720.0
2021-07-22 15:10:00,47.31,47.34,47.28,47.29,62797.0,45.5828,45.6117,45.5539,45.5636,62797.0
2021-07-22 15:15:00,47.29,47.31,47.22,47.3,90130.0,45.5636,45.5828,45.4961,45.5732,90130.0
2021-07-22 15:20:00,47.3,47.35,47.26,47.27,59361.0,45.5732,45.6214,45.5346,45.5443,59361.0
2021-07-22 15:25:00,47.27,47.28,47.21,47.23,57825.0,45.5443,45.5539,45.4865,45.5057,57825.0
2021-07-22 15:30:00,47.24,47.27,47.13,47.18,115962.0,45.5154,45.5443,45.4094,45.4576,115962.0
2021-07-22 15:35:00,47.18,47.18,47.11,47.15,114085.0,45.4576,45.4576,45.3901,45.4287,114085.0
2021-07-22 15:40:00,47.15,47.15,46.98,47.04,204616.0,45.4287,45.4287,45.2649,45.3227,204616.0
2021-07-22 15:45:00,47.04,47.21,47.03,47.2,217390.0,45.3227,45.4865,45.313,45.4768,217390.0
2021-07-22 15:50:00,47.21,47.31,47.09,47.26,461032.0,45.4865,45.5828,45.3709,45.5346,461032.0
2021-07-22 15:55:00,47.26,47.29,47.17,47.2,477904.0,45.5346,45.5636,45.4479,45.4768,477904.0
2021-07-23 09:30:00,47.06,47.53,46.81,47.45,208135.0,45.342,45.7948,45.1011,45.7177,208135.0
2021-07-23 09:35:00,47.44,47.53,47.1,47.17,201247.0,45.7081,45.7948,45.3805,45.4479,201247.0
2021-07-23 09:40:00,47.14,47.33,47.05,47.29,97360.0,45.419,45.6021,45.3323,45.5636,97360.0
2021-07-23 09:45:00,47.3,47.4,47.23,47.32,119121.0,45.5732,45.6695,45.5057,45.5925,119121.0
2021-07-23 09:50:00,47.3,47.35,47.1,47.1,76598.0,45.5732,45.6214,45.3805,45.3805,76598.0
2021-07-23 09:55:00,47.14,47.15,47.01,47.11,51029.0,45.419,45.4287,45.2938,45.3901,51029.0
2021-07-23 10:00:00,47.11,47.12,46.94,46.98,64955.0,45.3901,45.3998,45.2263,45.2649,64955.0
2021-07-23 10:05:00,46.95,46.95,46.75,46.77,120583.0,45.236,45.236,45.0433,45.0625,120583.0
2021-07-23 10:10:00,46.77,46.81,46.65,46.77,156121.0,45.0625,45.1011,44.9469,45.0625,156121.0
2021-07-23 10:15:00,46.76,46.9,46.68,46.75,77777.0,45.0529,45.1878,44.9758,45.0433,77777.0
2021-07-23 10:20:00,46.74,46.93,46.71,46.79,65587.0,45.0336,45.2167,45.0047,45.0818,65587.0
2021-07-23 10:25:00,46.8,46.8,46.71,46.73,76250.0,45.0914,45.0914,45.0047,45.024,76250.0
2021-07-23 10:30:00,46.73,46.74,46.59,46.62,118145.0,45.024,45.0336,44.8891,44.918,118145.0
2021-07-23 10:35:00,46.62,46.67,46.46,46.48,93033.0,44.918,44.9662,44.7639,44.7831,93033.0
2021-07-23 10:40:00,46.48,46.67,46.46,46.49,71118.0,44.7831,44.9662,44.7639,44.7928,71118.0
2021-07-23 10:45:00,46.49,46.52,46.4,46.47,110054.0,44.7928,44.8217,44.706,44.7735,110054.0
2021-07-23 10:50:00,46.48,46.55,46.4,46.46,83792.0,44.7831,44.8506,44.706,44.7639,83792.0
2021-07-23 10:55:00,46.47,46.52,46.41,46.52,108381.0,44.7735,44.8217,44.7157,44.8217,108381.0
2021-07-23 11:00:00,46.52,46.6,46.44,46.54,91820.0,44.8217,44.8987,44.7446,44.8409,91820.0
2021-07-23 11:05:00,46.52,46.55,46.47,46.49,45528.0,44.8217,44.8506,44.7735,44.7928,45528.0
2021-07-23 11:10:00,46.49,46.57,46.47,46.5,55422.0,44.7928,44.8698,44.7735,44.8024,55422.0
2021-07-23 11:15:00,46.49,46.52,46.44,46.49,75001.0,44.7928,44.8217,44.7446,44.7928,75001.0
2021-07-23 11:20:00,46.5,46.59,46.49,46.58,71604.0,44.8024,44.8891,44.7928,44.8795,71604.0
2021-07-23 11:25:00,46.57,46.71,46.57,46.63,169404.0,44.8698,45.0047,44.8698,44.9276,169404.0
2021-07-23 11:30:00,46.63,46.85,46.62,46.72,137650.0,44.9276,45.1396,44.918,45.0144,137650.0
2021-07-23 11:35:00,46.72,46.87,46.72,46.79,112143.0,45.0144,45.1589,45.0144,45.0818,112143.0
2021-07-23 11:40:00,46.8,46.86,46.68,46.74,80406.0,45.0914,45.1493,44.9758,45.0336,80406.0
2021-07-23 11:45:00,46.73,46.73,46.55,46.66,90855.0,45.024,45.024,44.8506,44.9566,90855.0
2021-07-23 11:50:00,46.66,46.7,46.55,46.67,70994.0,44.9566,44.9951,44.8506,44.9662,70994.0
2021-07-23 11:55:00,46.67,46.7,46.55,46.57,31392.0,44.9662,44.9951,44.8506,44.8698,31392.0
2021-07-23 12:00:00,46.57,46.58,46.48,46.5,35634.0,44.8698,44.8795,44.7831,44.8024,35634.0
2021-07-23 12:05:00,46.49,46.52,46.42,46.45,38785.0,44.7928,44.8217,44.7253,44.7542,38785.0
2021-07-23 12:10:00,46.45,46.49,46.43,46.47,55996.0,44.7542,44.7928,44.735,44.7735,55996.0
2021-07-23 12:15:00,46.46,46.49,46.43,46.43,62469.0,44.7639,44.7928,44.735,44.735,62469.0
2021-07-23 12:20:00,46.43,46.46,46.35,46.36,107096.0,44.735,44.7639,44.6579,44.6675,107096.0
2021-07-23 12:25:00,46.36,46.38,46.25,46.28,131907.0,44.6675,44.6868,44.5615,44.5904,131907.0
2021-07-23 12:30:00,46.28,46.29,46.22,46.24,130731.0,44.5904,44.6001,44.5326,44.5519,130731.0
2021-07-23 12:35:00,46.25,46.26,46.19,46.22,87464.0,44.5615,44.5712,44.5037,44.5326,87464.0
2021-07-23 12:40:00,46.21,46.26,46.11,46.19,167128.0,44.523,44.5712,44.4266,44.5037,167128.0
2021-07-23 12:45:00,46.2,46.24,46.15,46.24,94314.0,44.5133,44.5519,44.4652,44.5519,94314.0
2021-07-23 12:50:00,46.23,46.27,46.19,46.2,73617.0,44.5423,44.5808,44.5037,44.5133,73617.0
2021-07-23 12:55:00,46.19,46.23,46.12,46.18,54694.0,44.5037,44.5423,44.4363,44.4941,54694.0
2021-07-23 13:00:00,46.17,46.21,46.16,46.19,45227.0,44.4844,44.523,44.4748,44.5037,45227.0
2021-07-23 13:05:00,46.2,46.26,46.18,46.19,80622.0,44.5133,44.5712,44.4941,44.5037,80622.0
2021-07-23 13:10:00,46.19,46.21,46.09,46.1,199865.0,44.5037,44.523,44.4074,44.417,199865.0
2021-07-23 13:15:00,46.1,46.11,46.05,46.07,93934.0,44.417,44.4266,44.3688,44.3881,93934.0
2021-07-23 13:20:00,46.07,46.11,46.06,46.08,127740.0,44.3881,44.4266,44.3785,44.3977,127740.0
2021-07-23 13:25:00,46.08,46.11,46.07,46.1,73858.0,44.3977,44.4266,44.3881,44.417,73858.0
2021-07-23 13:30:00,46.09,46.11,46.06,46.09,91915.0,44.4074,44.4266,44.3785,44.4074,91915.0
2021-07-23 13:35:00,46.09,46.16,46.08,46.1,123677.0,44.4074,44.4748,44.3977,44.417,123677.0
2021-07-23 13:40:00,46.09,46.11,46.01,46.02,89300.0,44.4074,44.4266,44.3303,44.3399,89300.0
2021-07-23 13:45:00,46.02,46.03,45.92,45.96,292577.0,44.3399,44.3496,44.2436,44.2821,292577.0
2021-07-23 13:50:00,45.96,46.0,45.93,45.98,158108.0,44.2821,44.3206,44.2532,44.3014,158108.0
2021-07-23 13:55:00,45.98,46.08,45.96,46.05,193636.0,44.3014,44.3977,44.2821,44.3688,193636.0
2021-07-23 14:00:00,46.05,46.11,46.04,46.1,166776.0,44.3688,44.4266,44.3592,44.417,166776.0
2021-07-23 14:05:00,46.09,46.26,46.09,46.12,166551.0,44.4074,44.5712,44.4074,44.4363,166551.0
2021-07-23 14:10:00,46.12,46.22,46.11,46.18,84060.0,44.4363,44.5326,44.4266,44.4941,84060.0
2021-07-23 14:15:00,46.19,46.24,46.14,46.23,58479.0,44.5037,44.5519,44.4555,44.5423,58479.0
2021-07-23 14:20:00,46.23,46.25,46.19,46.2,89339.0,44.5423,44.5615,44.5037,44.5133,89339.0
2021-07-23 14:25:00,46.19,46.21,46.06,46.09,73979.0,44.5037,44.523,44.3785,44.4074,73979.0
2021-07-23 14:30:00,46.08,46.1,46.04,46.05,103670.0,44.3977,44.417,44.3592,44.3688,103670.0
2021-07-23 14:35:00,46.05,46.06,46.02,46.05,71654.0,44.3688,44.3785,44.3399,44.3688,71654.0
2021-07-23 14:40:00,46.05,46.09,46.03,46.09,61983.0,44.3688,44.4074,44.3496,44.4074,61983.0
2021-07-23 14:45:00,46.08,46.11,46.06,46.1,45538.0,44.3977,44.4266,44.3785,44.417,45538.0
2021-07-23 14:50:00,46.11,46.12,46.03,46.08,69974.0,44.4266,44.4363,44.3496,44.3977,69974.0
2021-07-23 14:55:00,46.07,46.1,46.04,46.07,58672.0,44.3881,44.417,44.3592,44.3881,58672.0
2021-07-23 15:00:00,46.07,46.07,45.98,46.0,130179.0,44.3881,44.3881,44.3014,44.3206,130179.0
2021-07-23 15:05:00,45.99,46.02,45.95,46.01,497704.0,44.311,44.3399,44.2725,44.3303,497704.0
2021-07-23 15:10:00,46.02,46.07,45.95,45.95,264737.0,44.3399,44.3881,44.2725,44.2725,264737.0
2021-07-23 15:15:00,45.95,46.0,45.95,45.99,97461.0,44.2725,44.3206,44.2725,44.311,97461.0
2021-07-23 15:20:00,46.0,46.0,45.94,45.96,171822.0,44.3206,44.3206,44.2628,44.2821,171822.0
2021-07-23 15:25:00,45.97,46.01,45.87,45.89,294144.0,44.2917,44.3303,44.1954,44.2147,294144.0
2021-07-23 15:30:00,45.9,45.98,45.89,45.93,197566.0,44.2243,44.3014,44.2147,44.2532,197566.0
2021-07-23 15:35:00,45.94,45.98,45.89,45.95,163441.0,44.2628,44.3014,44.2147,44.2725,163441.0
2021-07-23 15:40:00,45.95,46.01,45.88,46.0,230829.0,44.2725,44.3303,44.205,44.3206,230829.0
2021-07-23 15:45:00,46.0,46.01,45.91,45.96,160377.0,44.3206,44.3303,44.2339,44.2821,160377.0
2021-07-23 15:50:00,45.96,45.98,45.87,45.89,272335.0,44.2821,44.3014,44.1954,44.2147,272335.0
2021-07-23 15:55:00,45.9,45.91,45.73,45.76,794400.0,44.2243,44.2339,44.0605,44.0894,794400.0
2021-07-26 09:30:00,45.19,45.34,44.62,44.96,509467.0,43.5402,43.6847,42.991,43.3186,509467.0
2021-07-26 09:35:00,44.93,45.16,44.56,44.56,586576.0,43.2897,43.5113,42.9332,42.9332,586576.0
2021-07-26 09:40:00,44.55,44.69,44.19,44.24,414721.0,42.9236,43.0585,42.5767,42.6249,414721.0
2021-07-26 09:45:00,44.23,44.84,44.21,44.8,255249.0,42.6153,43.203,42.596,43.1645,255249.0
2021-07-26 09:50:00,44.8,44.89,44.66,44.88,234210.0,43.1645,43.2512,43.0296,43.2415,234210.0
2021-07-26 09:55:00,44.88,44.99,44.71,44.98,126303.0,43.2415,43.3475,43.0777,43.3379,126303.0
2021-07-26 10:00:00,44.99,45.12,44.88,45.03,312958.0,43.3475,43.4728,43.2415,43.3861,312958.0
2021-07-26 10:05:00,45.02,45.19,44.92,45.18,306279.0,43.3764,43.5402,43.2801,43.5306,306279.0
2021-07-26 10:10:00,45.19,45.36,45.13,45.32,199525.0,43.5402,43.704,43.4824,43.6655,199525.0
2021-07-26 10:15:00,45.33,45.42,45.27,45.37,126292.0,43.6751,43.7618,43.6173,43.7136,126292.0
2021-07-26 10:20:00,45.38,45.42,45.33,45.4,111829.0,43.7233,43.7618,43.6751,43.7426,111829.0
2021-07-26 10:25:00,45.39,45.39,45.23,45.26,65900.0,43.7329,43.7329,43.5788,43.6077,65900.0
2021-07-26 10:30:00,45.26,45.34,45.03,45.05,132773.0,43.6077,43.6847,43.3861,43.4053,132773.0
2021-07-26 10:35:00,45.05,45.06,44.78,44.86,311709.0,43.4053,43.415,43.1452,43.2223,311709.0
2021-07-26 10:40:00,44.85,44.98,44.66,44.93,261939.0,43.2126,43.3379,43.0296,43.2897,261939.0
2021-07-26 10:45:00,44.93,45.03,44.91,44.96,123938.0,43.2897,43.3861,43.2704,43.3186,123938.0
2021-07-26 10:50:00,44.95,45.0,44.88,44.97,104537.0,43.309,43.3572,43.2415,43.3283,104537.0
2021-07-26 10:55:00,44.97,45.05,44.81,44.83,74587.0,43.3283,43.4053,43.1741,43.1934,74587.0
2021-07-26 11:00:00,44.84,44.84,44.73,44.77,102630.0,43.203,43.203,43.097,43.1356,102630.0
2021-07-26 11:05:00,44.78,44.81,44.68,44.71,86877.0,43.1452,43.1741,43.0488,43.0777,86877.0
2021-07-26 11:10:00,44.71,44.82,44.68,44.77,118882.0,43.0777,43.1837,43.0488,43.1356,118882.0
2021-07-26 11:15:00,44.78,44.93,44.75,44.86,72493.0,43.1452,43.2897,43.1163,43.2223,72493.0
2021-07-26 11:20:00,44.86,44.95,44.83,44.92,80703.0,43.2223,43.309,43.1934,43.2801,80703.0
2021-07-26 11:25:00,44.91,44.94,44.85,44.89,99886.0,43.2704,43.2993,43.2126,43.2512,99886.0
2021-07-26 11:30:00,44.89,44.94,44.83,44.86,102011.0,43.2512,43.2993,43.1934,43.2223,102011.0
2021-07-26 11:35:00,44.86,44.9,44.81,44.87,58820.0,43.2223,43.2608,43.1741,43.2319,58820.0
2021-07-26 11:40:00,44.86,44.88,44.79,44.82,60302.0,43.2223,43.2415,43.1548,43.1837,60302.0
2021-07-26 11:45:00,44.83,44.87,44.78,44.8,47253.0,43.1934,43.2319,43.1452,43.1645,47253.0
2021-07-26 11:50:00,44.8,44.83,44.69,44.7,92629.0,43.1645,43.1934,43.0585,43.0681,92629.0
2021-07-26 11:55:00,44.7,44.77,44.64,44.66,59071.0,43.0681,43.1356,43.0103,43.0296,59071.0
2021-07-26 12:00:00,44.65,44.66,44.5,44.55,226104.0,43.0199,43.0296,42.8754,42.9236,226104.0
2021-07-26 12:05:00,44.55,44.55,44.41,44.48,147052.0,42.9236,42.9236,42.7887,42.8561,147052.0
2021-07-26 12:10:00,44.5,44.52,44.45,44.49,86966.0,42.8754,42.8947,42.8272,42.8658,86966.0
2021-07-26 12:15:00,44.51,44.54,44.43,44.53,54821.0,42.885,42.9139,42.808,42.9043,54821.0
2021-07-26 12:20:00,44.53,44.62,44.53,44.62,74432.0,42.9043,42.991,42.9043,42.991,74432.0
2021-07-26 12:25:00,44.62,44.74,44.61,44.73,98682.0,42.991,43.1066,42.9814,43.097,98682.0
2021-07-26 12:30:00,44.72,44.77,44.71,44.73,72216.0,43.0874,43.1356,43.0777,43.097,72216.0
2021-07-26 12:35:00,44.72,44.85,44.59,44.61,180454.0,43.0874,43.2126,42.9621,42.9814,180454.0
2021-07-26 12:40:00,44.6,44.61,44.45,44.58,218397.0,42.9718,42.9814,42.8272,42.9525,218397.0
2021-07-26 12:45:00,44.58,44.71,44.56,44.7,77700.0,42.9525,43.0777,42.9332,43.0681,77700.0
2021-07-26 12:50:00,44.7,44.7,44.57,44.58,76850.0,43.0681,43.0681,42.9429,42.9525,76850.0
2021-07-26 12:55:00,44.58,44.63,44.56,44.6,61206.0,42.9525,43.0007,42.9332,42.9718,61206.0
2021-07-26 13:00:00,44.59,44.66,44.58,44.63,64472.0,42.9621,43.0296,42.9525,43.0007,64472.0
2021-07-26 13:05:00,44.63,44.64,44.59,44.6,47795.0,43.0007,43.0103,42.9621,42.9718,47795.0
2021-07-26 13:10:00,44.6,44.61,44.47,44.51,100385.0,42.9718,42.9814,42.8465,42.885,100385.0
2021-07-26 13:15:00,44.53,44.6,44.5,44.58,98160.0,42.9043,42.9718,42.8754,42.9525,98160.0
2021-07-26 13:20:00,44.58,44.73,44.57,44.71,77912.0,42.9525,43.097,42.9429,43.0777,77912.0
2021-07-26 13:25:00,44.71,44.87,44.7,44.86,81096.0,43.0777,43.2319,43.0681,43.2223,81096.0
2021-07-26 13:30:00,44.84,44.93,44.84,44.89,94919.0,43.203,43.2897,43.203,43.2512,94919.0
2021-07-26 13:35:00,44.88,44.88,44.83,44.85,104558.0,43.2415,43.2415,43.1934,43.2126,104558.0
2021-07-26 13:40:00,44.85,44.91,44.77,44.79,65138.0,43.2126,43.2704,43.1356,43.1548,65138.0
2021-07-26 13:45:00,44.79,44.83,44.75,44.79,49743.0,43.1548,43.1934,43.1163,43.1548,49743.0
2021-07-26 13:50:00,44.78,44.83,44.75,44.77,80888.0,43.1452,43.1934,43.1163,43.1356,80888.0
2021-07-26 13:55:00,44.77,44.8,44.73,44.78,62543.0,43.1356,43.1645,43.097,43.1452,62543.0
2021-07-26 14:00:00,44.77,44.83,44.77,44.8,79071.0,43.1356,43.1934,43.1356,43.1645,79071.0
2021-07-26 14:05:00,44.81,44.94,44.8,44.92,67277.0,43.1741,43.2993,43.1645,43.2801,67277.0
2021-07-26 14:10:00,44.91,44.94,44.86,44.89,64592.0,43.2704,43.2993,43.2223,43.2512,64592.0
2021-07-26 14:15:00,44.88,44.95,44.86,44.93,81800.0,43.2415,43.309,43.2223,43.2897,81800.0
2021-07-26 14:20:00,44.93,45.04,44.92,44.98,99643.0,43.2897,43.3957,43.2801,43.3379,99643.0
2021-07-26 14:25:00,44.99,45.05,44.94,45.02,80406.0,43.3475,43.4053,43.2993,43.3764,80406.0
2021-07-26 14:30:00,45.01,45.13,44.97,45.13,96297.0,43.3668,43.4824,43.3283,43.4824,96297.0
2021-07-26 14:35:00,45.13,45.17,45.05,45.07,79227.0,43.4824,43.5209,43.4053,43.4246,79227.0
2021-07-26 14:40:00,45.08,45.14,45.05,45.11,75752.0,43.4342,43.492,43.4053,43.4631,75752.0
2021-07-26 14:45:00,45.11,45.2,45.1,45.17,78471.0,43.4631,43.5499,43.4535,43.5209,78471.0
2021-07-26 14:50:00,45.18,45.18,45.1,45.1,53529.0,43.5306,43.5306,43.4535,43.4535,53529.0
2021-07-26 14:55:00,45.12,45.14,45.08,45.1,47451.0,43.4728,43.492,43.4342,43.4535,47451.0
2021-07-26 15:00:00,45.11,45.18,45.11,45.18,47818.0,43.4631,43.5306,43.4631,43.5306,47818.0
2021-07-26 15:05:00,45.18,45.22,45.14,45.21,60386.0,43.5306,43.5691,43.492,43.5595,60386.0
2021-07-26 15:10:00,45.2,45.29,45.19,45.29,101746.0,43.5499,43.6366,43.5402,43.6366,101746.0
2021-07-26 15:15:00,45.28,45.28,45.21,45.25,64252.0,43.6269,43.6269,43.5595,43.598,64252.0
2021-07-26 15:20:00,45.25,45.27,45.22,45.25,79849.0,43.598,43.6173,43.5691,43.598,79849.0
2021-07-26 15:25:00,45.25,45.28,45.23,45.27,56434.0,43.598,43.6269,43.5788,43.6173,56434.0
2021-07-26 15:30:00,45.27,45.27,45.15,45.15,91008.0,43.6173,43.6173,43.5017,43.5017,91008.0
2021-07-26 15:35:00,45.16,45.25,45.09,45.23,143983.0,43.5113,43.598,43.4439,43.5788,143983.0
2021-07-26 15:40:00,45.23,45.27,45.21,45.26,118942.0,43.5788,43.6173,43.5595,43.6077,118942.0
2021-07-26 15:45:00,45.25,45.31,45.21,45.27,194802.0,43.598,43.6558,43.5595,43.6173,194802.0
2021-07-26 15:50:00,45.28,45.34,45.27,45.34,244174.0,43.6269,43.6847,43.6173,43.6847,244174.0
2021-07-26 15:55:00,45.34,45.37,45.22,45.35,494171.0,43.6847,43.7136,43.5691,43.6944,494171.0
2021-07-27 09:30:00,44.61,44.92,44.47,44.87,332894.0,42.9814,43.2801,42.8465,43.2319,332894.0
2021-07-27 09:35:00,44.87,45.06,44.73,44.78,261708.0,43.2319,43.415,43.097,43.1452,261708.0
2021-07-27 09:40:00,44.79,44.96,44.64,44.66,109787.0,43.1548,43.3186,43.0103,43.0296,109787.0
2021-07-27 09:45:00,44.66,44.72,44.5,44.52,139598.0,43.0296,43.0874,42.8754,42.8947,139598.0
2021-07-27 09:50:00,44.52,44.54,44.32,44.46,220827.0,42.8947,42.9139,42.702,42.8369,220827.0
2021-07-27 09:55:00,44.46,44.46,43.95,43.99,348966.0,42.8369,42.8369,42.3455,42.384,348966.0
2021-07-27 10:00:00,44.0,44.06,43.81,43.84,245561.0,42.3937,42.4515,42.2106,42.2395,245561.0
2021-07-27 10:05:00,43.85,43.91,43.79,43.84,149767.0,42.2491,42.3069,42.1913,42.2395,149767.0
2021-07-27 10:10:00,43.84,43.98,43.74,43.79,175020.0,42.2395,42.3744,42.1432,42.1913,175020.0
2021-07-27 10:15:00,43.79,43.91,43.66,43.84,112078.0,42.1913,42.3069,42.0661,42.2395,112078.0
2021-07-27 10:20:00,43.84,43.86,43.67,43.67,78649.0,42.2395,42.2588,42.0757,42.0757,78649.0
2021-07-27 10:25:00,43.66,43.76,43.65,43.73,84515.0,42.0661,42.1624,42.0564,42.1335,84515.0
2021-07-27 10:30:00,43.71,43.76,43.51,43.55,161316.0,42.1143,42.1624,41.9216,41.9601,161316.0
2021-07-27 10:35:00,43.54,43.6,43.41,43.49,105642.0,41.9505,42.0083,41.8252,41.9023,105642.0
2021-07-27 10:40:00,43.49,43.53,43.41,43.5,105672.0,41.9023,41.9408,41.8252,41.9119,105672.0
2021-07-27 10:45:00,43.49,43.7,43.49,43.55,150889.0,41.9023,42.1046,41.9023,41.9601,150889.0
2021-07-27 10:50:00,43.55,43.59,43.45,43.52,92530.0,41.9601,41.9986,41.8637,41.9312,92530.0
2021-07-27 10:55:00,43.52,43.73,43.46,43.66,147540.0,41.9312,42.1335,41.8734,42.0661,147540.0
2021-07-27 11:00:00,43.66,43.73,43.62,43.63,80671.0,42.0661,42.1335,42.0275,42.0372,80671.0
2021-07-27 11:05:00,43.64,43.65,43.56,43.57,63671.0,42.0468,42.0564,41.9697,41.9794,63671.0
2021-07-27 11:10:00,43.58,43.62,43.56,43.59,44524.0,41.989,42.0275,41.9697,41.9986,44524.0
2021-07-27 11:15:00,43.6,43.61,43.51,43.53,61486.0,42.0083,42.0179,41.9216,41.9408,61486.0
2021-07-27 11:20:00,43.53,43.53,43.38,43.41,75119.0,41.9408,41.9408,41.7963,41.8252,75119.0
2021-07-27 11:25:00,43.43,43.48,43.36,43.45,83070.0,41.8445,41.8926,41.777,41.8637,83070.0
2021-07-27 11:30:00,43.45,43.46,43.36,43.41,49360.0,41.8637,41.8734,41.777,41.8252,49360.0
2021-07-27 11:35:00,43.42,43.42,43.27,43.3,83191.0,41.8348,41.8348,41.6903,41.7192,83191.0
2021-07-27 11:40:00,43.31,43.36,43.21,43.27,152763.0,41.7289,41.777,41.6325,41.6903,152763.0
2021-07-27 11:45:00,43.27,43.33,43.26,43.33,59678.0,41.6903,41.7481,41.6807,41.7481,59678.0
2021-07-27 11:50:00,43.33,43.46,43.31,43.41,68123.0,41.7481,41.8734,41.7289,41.8252,68123.0
2021-07-27 11:55:00,43.42,43.54,43.4,43.53,60934.0,41.8348,41.9505,41.8156,41.9408,60934.0
2021-07-27 12:00:00,43.53,43.54,43.37,43.4,55043.0,41.9408,41.9505,41.7867,41.8156,55043.0
2021-07-27 12:05:00,43.4,43.44,43.29,43.36,122769.0,41.8156,41.8541,41.7096,41.777,122769.0
2021-07-27 12:10:00,43.36,43.36,43.27,43.29,72888.0,41.777,41.777,41.6903,41.7096,72888.0
2021-07-27 12:15:00,43.29,43.39,43.29,43.38,53421.0,41.7096,41.8059,41.7096,41.7963,53421.0
2021-07-27 12:20:00,43.37,43.48,43.36,43.45,67486.0,41.7867,41.8926,41.777,41.8637,67486.0
2021-07-27 12:25:00,43.46,43.54,43.44,43.54,52412.0,41.8734,41.9505,41.8541,41.9505,52412.0
2021-07-27 12:30:00,43.52,43.57,43.43,43.45,54709.0,41.9312,41.9794,41.8445,41.8637,54709.0
2021-07-27 12:35:00,43.45,43.49,43.34,43.39,59803.0,41.8637,41.9023,41.7578,41.8059,59803.0
2021-07-27 12:40:00,43.39,43.42,43.36,43.41,48070.0,41.8059,41.8348,41.777,41.8252,48070.0
2021-07-27 12:45:00,43.39,43.43,43.36,43.38,78165.0,41.8059,41.8445,41.777,41.7963,78165.0
2021-07-27 12:50:00,43.38,43.46,43.21,43.22,261588.0,41.7963,41.8734,41.6325,41.6421,261588.0
2021-07-27 12:55:00,43.23,43.29,43.16,43.27,240224.0,41.6518,41.7096,41.5843,41.6903,240224.0
2021-07-27 13:00:00,43.27,43.35,43.27,43.3,62686.0,41.6903,41.7674,41.6903,41.7192,62686.0
2021-07-27 13:05:00,43.3,43.4,43.26,43.32,82034.0,41.7192,41.8156,41.6807,41.7385,82034.0
2021-07-27 13:10:00,43.32,43.35,43.29,43.34,47937.0,41.7385,41.7674,41.7096,41.7578,47937.0
2021-07-27 13:15:00,43.34,43.35,43.24,43.27,57884.0,41.7578,41.7674,41.6614,41.6903,57884.0
2021-07-27 13:20:00,43.27,43.3,43.17,43.17,62799.0,41.6903,41.7192,41.594,41.594,62799.0
2021-07-27 13:25:00,43.17,43.22,43.15,43.2,111625.0,41.594,41.6421,41.5747,41.6229,111625.0
2021-07-27 13:30:00,43.19,43.26,43.15,43.23,98894.0,41.6132,41.6807,41.5747,41.6518,98894.0
2021-07-27 13:35:00,43.22,43.24,43.18,43.2,89295.0,41.6421,41.6614,41.6036,41.6229,89295.0
2021-07-27 13:40:00,43.19,43.33,43.19,43.27,118253.0,41.6132,41.7481,41.6132,41.6903,118253.0
2021-07-27 13:45:00,43.28,43.34,43.25,43.29,72812.0,41.6999,41.7578,41.671,41.7096,72812.0
2021-07-27 13:50:00,43.29,43.33,43.26,43.29,44031.0,41.7096,41.7481,41.6807,41.7096,44031.0
2021-07-27 13:55:00,43.29,43.29,43.21,43.23,61897.0,41.7096,41.7096,41.6325,41.6518,61897.0
2021-07-27 14:00:00,43.24,43.28,43.2,43.26,70528.0,41.6614,41.6999,41.6229,41.6807,70528.0
2021-07-27 14:05:00,43.26,43.26,43.15,43.15,71526.0,41.6807,41.6807,41.5747,41.5747,71526.0
2021-07-27 14:10:00,43.14,43.22,43.14,43.21,88755.0,41.5651,41.6421,41.5651,41.6325,88755.0
2021-07-27 14:15:00,43.21,43.33,43.19,43.33,98545.0,41.6325,41.7481,41.6132,41.7481,98545.0
2021-07-27 14:20:00,43.33,43.54,43.31,43.52,130370.0,41.7481,41.9505,41.7289,41.9312,130370.0
2021-07-27 14:25:00,43.52,43.57,43.44,43.54,100289.0,41.9312,41.9794,41.8541,41.9505,100289.0
2021-07-27 14:30:00,43.53,43.73,43.53,43.7,109834.0,41.9408,42.1335,41.9408,42.1046,109834.0
2021-07-27 14:35:00,43.7,43.78,43.67,43.78,100056.0,42.1046,42.1817,42.0757,42.1817,100056.0
2021-07-27 14:40:00,43.78,43.8,43.65,43.69,101433.0,42.1817,42.201,42.0564,42.095,101433.0
2021-07-27 14:45:00,43.69,43.75,43.6,43.62,167972.0,42.095,42.1528,42.0083,42.0275,167972.0
2021-07-27 14:50:00,43.62,43.64,43.42,43.42,61662.0,42.0275,42.0468,41.8348,41.8348,61662.0
2021-07-27 14:55:00,43.42,43.58,43.4,43.57,138986.0,41.8348,41.989,41.8156,41.9794,138986.0
2021-07-27 15:00:00,43.58,43.67,43.57,43.61,59053.0,41.989,42.0757,41.9794,42.0179,59053.0
2021-07-27 15:05:00,43.61,43.66,43.53,43.57,104571.0,42.0179,42.0661,41.9408,41.9794,104571.0
2021-07-27 15:10:00,43.57,43.59,43.47,43.5,62921.0,41.9794,41.9986,41.883,41.9119,62921.0
2021-07-27 15:15:00,43.51,43.55,43.45,43.46,60020.0,41.9216,41.9601,41.8637,41.8734,60020.0
2021-07-27 15:20:00,43.47,43.57,43.47,43.55,64180.0,41.883,41.9794,41.883,41.9601,64180.0
2021-07-27 15:25:00,43.56,43.67,43.55,43.67,59972.0,41.9697,42.0757,41.9601,42.0757,59972.0
2021-07-27 15:30:00,43.67,43.67,43.54,43.56,94818.0,42.0757,42.0757,41.9505,41.9697,94818.0
2021-07-27 15:35:00,43.56,43.6,43.49,43.52,105158.0,41.9697,42.0083,41.9023,41.9312,105158.0
2021-07-27 15:40:00,43.52,43.62,43.48,43.61,111068.0,41.9312,42.0275,41.8926,42.0179,111068.0
2021-07-27 15:45:00,43.61,43.63,43.53,43.54,118897.0,42.0179,42.0372,41.9408,41.9505,118897.0
2021-07-27 15:50:00,43.55,43.64,43.54,43.59,452905.0,41.9601,42.0468,41.9505,41.9986,452905.0
2021-07-27 15:55:00,43.6,43.66,43.54,43.63,814055.0,42.0083,42.0661,41.9505,42.0372,814055.0
2021-07-28 09:30:00,44.26,45.17,44.19,45.06,513467.0,42.6442,43.5209,42.5767,43.415,513467.0
2021-07-28 09:35:00,45.02,45.03,44.41,44.62,206181.0,43.3764,43.3861,42.7887,42.991,206181.0
2021-07-28 09:40:00,44.62,44.77,44.59,44.71,147455.0,42.991,43.1356,42.9621,43.0777,147455.0
2021-07-28 09:45:00,44.71,44.92,44.69,44.74,170548.0,43.0777,43.2801,43.0585,43.1066,170548.0
2021-07-28 09:50:00,44.74,44.8,44.42,44.46,252066.0,43.1066,43.1645,42.7983,42.8369,252066.0
2021-07-28 09:55:00,44.46,44.61,44.45,44.59,78787.0,42.8369,42.9814,42.8272,42.9621,78787.0
2021-07-28 10:00:00,44.57,44.58,44.23,44.36,123358.0,42.9429,42.9525,42.6153,42.7405,123358.0
2021-07-28 10:05:00,44.36,44.47,44.25,44.26,118397.0,42.7405,42.8465,42.6345,42.6442,118397.0
2021-07-28 10:10:00,44.28,44.33,44.15,44.19,115994.0,42.6634,42.7116,42.5382,42.5767,115994.0
2021-07-28 10:15:00,44.19,44.2,44.06,44.06,52205.0,42.5767,42.5864,42.4515,42.4515,52205.0
2021-07-28 10:20:00,44.06,44.08,43.86,43.92,114910.0,42.4515,42.4707,42.2588,42.3166,114910.0
2021-07-28 10:25:00,43.92,43.92,43.7,43.73,136639.0,42.3166,42.3166,42.1046,42.1335,136639.0
2021-07-28 10:30:00,43.75,43.81,43.63,43.77,87670.0,42.1528,42.2106,42.0372,42.1721,87670.0
2021-07-28 10:35:00,43.77,43.83,43.72,43.76,99126.0,42.1721,42.2299,42.1239,42.1624,99126.0
2021-07-28 10:40:00,43.73,43.87,43.68,43.8,79450.0,42.1335,42.2684,42.0853,42.201,79450.0
2021-07-28 10:45:00,43.79,44.07,43.79,43.94,124697.0,42.1913,42.4611,42.1913,42.3359,124697.0
2021-07-28 10:50:00,43.94,44.2,43.94,44.15,101605.0,42.3359,42.5864,42.3359,42.5382,101605.0
2021-07-28 10:55:00,44.14,44.2,44.09,44.2,95750.0,42.5286,42.5864,42.4804,42.5864,95750.0
2021-07-28 11:00:00,44.19,44.33,44.18,44.33,66154.0,42.5767,42.7116,42.5671,42.7116,66154.0
2021-07-28 11:05:00,44.34,44.38,44.29,44.38,64241.0,42.7213,42.7598,42.6731,42.7598,64241.0
2021-07-28 11:10:00,44.4,44.79,44.38,44.78,164633.0,42.7791,43.1548,42.7598,43.1452,164633.0
2021-07-28 11:15:00,44.77,44.83,44.69,44.75,163339.0,43.1356,43.1934,43.0585,43.1163,163339.0
2021-07-28 11:20:00,44.75,44.87,44.74,44.82,126892.0,43.1163,43.2319,43.1066,43.1837,126892.0
2021-07-28 11:25:00,44.82,44.92,44.62,44.62,205608.0,43.1837,43.2801,42.991,42.991,205608.0
2021-07-28 11:30:00,44.64,44.66,44.56,44.6,75306.0,43.0103,43.0296,42.9332,42.9718,75306.0
2021-07-28 11:35:00,44.6,44.6,44.51,44.52,63642.0,42.9718,42.9718,42.885,42.8947,63642.0
2021-07-28 11:40:00,44.52,44.55,44.47,44.5,25250.0,42.8947,42.9236,42.8465,42.8754,25250.0
2021-07-28 11:45:00,44.49,44.64,44.46,44.64,46686.0,42.8658,43.0103,42.8369,43.0103,46686.0
2021-07-28 11:50:00,44.63,44.73,44.63,44.66,61772.0,43.0007,43.097,43.0007,43.0296,61772.0
2021-07-28 11:55:00,44.66,44.71,44.62,44.71,42587.0,43.0296,43.0777,42.991,43.0777,42587.0
2021-07-28 12:00:00,44.71,44.74,44.61,44.63,66285.0,43.0777,43.1066,42.9814,43.0007,66285.0
2021-07-28 12:05:00,44.62,44.82,44.6,44.77,83724.0,42.991,43.1837,42.9718,43.1356,83724.0
2021-07-28 12:10:00,44.77,44.87,44.76,44.86,49568.0,43.1356,43.2319,43.1259,43.2223,49568.0
2021-07-28 12:15:00,44.87,44.99,44.83,44.98,149786.0,43.2319,43.3475,43.1934,43.3379,149786.0
2021-07-28 12:20:00,44.98,45.01,44.9,44.95,120945.0,43.3379,43.3668,43.2608,43.309,120945.0
2021-07-28 12:25:00,44.94,44.98,44.84,44.86,144465.0,43.2993,43.3379,43.203,43.2223,144465.0
2021-07-28 12:30:00,44.86,44.86,44.77,44.84,67637.0,43.2223,43.2223,43.1356,43.203,67637.0
2021-07-28 12:35:00,44.84,44.84,44.65,44.65,718043.0,43.203,43.203,43.0199,43.0199,718043.0
2021-07-28 12:40:00,44.65,44.66,44.54,44.61,129755.0,43.0199,43.0296,42.9139,42.9814,129755.0
2021-07-28 12:45:00,44.6,44.85,44.58,44.84,497205.0,42.9718,43.2126,42.9525,43.203,497205.0
2021-07-28 12:50:00,44.84,44.91,44.78,44.81,141493.0,43.203,43.2704,43.1452,43.1741,141493.0
2021-07-28 12:55:00,44.8,44.91,44.77,44.83,68680.0,43.1645,43.2704,43.1356,43.1934,68680.0
2021-07-28 13:00:00,44.83,44.86,44.71,44.78,357645.0,43.1934,43.2223,43.0777,43.1452,357645.0
2021-07-28 13:05:00,44.78,44.8,44.69,44.78,329004.0,43.1452,43.1645,43.0585,43.1452,329004.0
2021-07-28 13:10:00,44.78,44.79,44.68,44.77,48202.0,43.1452,43.1548,43.0488,43.1356,48202.0
2021-07-28 13:15:00,44.77,44.77,44.61,44.63,75627.0,43.1356,43.1356,42.9814,43.0007,75627.0
2021-07-28 13:20:00,44.62,44.67,44.59,44.6,14910.0,42.991,43.0392,42.9621,42.9718,14910.0
2021-07-28 13:25:00,44.59,44.65,44.58,44.63,40249.0,42.9621,43.0199,42.9525,43.0007,40249.0
2021-07-28 13:30:00,44.64,44.64,44.54,44.57,33782.0,43.0103,43.0103,42.9139,42.9429,33782.0
2021-07-28 13:35:00,44.58,44.67,44.51,44.53,68568.0,42.9525,43.0392,42.885,42.9043,68568.0
2021-07-28 13:40:00,44.53,44.59,44.51,44.55,73516.0,42.9043,42.9621,42.885,42.9236,73516.0
2021-07-28 13:45:00,44.56,44.58,44.44,44.47,50460.0,42.9332,42.9525,42.8176,42.8465,50460.0
2021-07-28 13:50:00,44.47,44.62,44.34,44.57,284307.0,42.8465,42.991,42.7213,42.9429,284307.0
2021-07-28 13:55:00,44.58,44.6,44.47,44.48,77968.0,42.9525,42.9718,42.8465,42.8561,77968.0
2021-07-28 14:00:00,44.48,44.68,44.4,44.64,76368.0,42.8561,43.0488,42.7791,43.0103,76368.0
2021-07-28 14:05:00,44.65,44.65,44.47,44.56,61438.0,43.0199,43.0199,42.8465,42.9332,61438.0
2021-07-28 14:10:00,44.55,44.66,44.53,44.66,34415.0,42.9236,43.0296,42.9043,43.0296,34415.0
2021-07-28 14:15:00,44.65,44.65,44.6,44.63,49527.0,43.0199,43.0199,42.9718,43.0007,49527.0
2021-07-28 14:20:00,44.62,44.69,44.6,44.63,62584.0,42.991,43.0585,42.9718,43.0007,62584.0
2021-07-28 14:25:00,44.65,44.73,44.62,44.73,42476.0,43.0199,43.097,42.991,43.097,42476.0
2021-07-28 14:30:00,44.74,44.8,44.65,44.7,126485.0,43.1066,43.1645,43.0199,43.0681,126485.0
2021-07-28 14:35:00,44.7,44.72,44.61,44.69,97896.0,43.0681,43.0874,42.9814,43.0585,97896.0
2021-07-28 14:40:00,44.69,44.75,44.66,44.7,67299.0,43.0585,43.1163,43.0296,43.0681,67299.0
2021-07-28 14:45:00,44.7,44.77,44.69,44.71,67612.0,43.0681,43.1356,43.0585,43.0777,67612.0
2021-07-28 14:50:00,44.71,44.86,44.7,44.8,255346.0,43.0777,43.2223,43.0681,43.1645,255346.0
2021-07-28 14:55:00,44.8,44.92,44.79,44.91,132260.0,43.1645,43.2801,43.1548,43.2704,132260.0
2021-07-28 15:00:00,44.92,44.94,44.83,44.86,75051.0,43.2801,43.2993,43.1934,43.2223,75051.0
2021-07-28 15:05:00,44.86,44.91,44.82,44.86,80718.0,43.2223,43.2704,43.1837,43.2223,80718.0
2021-07-28 15:10:00,44.87,44.92,44.86,44.92,70769.0,43.2319,43.2801,43.2223,43.2801,70769.0
2021-07-28 15:15:00,44.93,44.93,44.85,44.86,70772.0,43.2897,43.2897,43.2126,43.2223,70772.0
2021-07-28 15:20:00,44.86,44.91,44.8,44.81,69425.0,43.2223,43.2704,43.1645,43.1741,69425.0
2021-07-28 15:25:00,44.82,44.94,44.81,44.92,86247.0,43.1837,43.2993,43.1741,43.2801,86247.0
2021-07-28 15:30:00,44.92,44.94,44.81,44.83,75987.0,43.2801,43.2993,43.1741,43.1934,75987.0
2021-07-28 15:35:00,44.83,44.84,44.65,44.68,116100.0,43.1934,43.203,43.0199,43.0488,116100.0
2021-07-28 15:40:00,44.67,44.67,44.59,44.64,148453.0,43.0392,43.0392,42.9621,43.0103,148453.0
2021-07-28 15:45:00,44.63,44.65,44.56,44.57,351630.0,43.0007,43.0199,42.9332,42.9429,351630.0
2021-07-28 15:50:00,44.57,44.61,44.53,44.55,327723.0,42.9429,42.9814,42.9043,42.9236,327723.0
2021-07-28 15:55:00,44.55,44.56,44.48,44.51,593934.0,42.9236,42.9332,42.8561,42.885,593934.0
2021-07-29 09:30:00,44.59,44.76,44.29,44.29,182791.0,42.9621,43.1259,42.6731,42.6731,182791.0
2021-07-29 09:35:00,44.29,44.32,44.0,44.05,289447.0,42.6731,42.702,42.3937,42.4418,289447.0
2021-07-29 09:40:00,44.06,44.32,44.06,44.17,328003.0,42.4515,42.702,42.4515,42.5575,328003.0
2021-07-29 09:45:00,44.17,44.17,43.81,43.83,227509.0,42.5575,42.5575,42.2106,42.2299,227509.0
2021-07-29 09:50:00,43.83,43.84,43.61,43.73,302589.0,42.2299,42.2395,42.0179,42.1335,302589.0
2021-07-29 09:55:00,43.74,43.94,43.66,43.66,302533.0,42.1432,42.3359,42.0661,42.0661,302533.0
2021-07-29 10:00:00,43.66,43.7,43.53,43.54,195843.0,42.0661,42.1046,41.9408,41.9505,195843.0
2021-07-29 10:05:00,43.55,43.56,43.44,43.55,157693.0,41.9601,41.9697,41.8541,41.9601,157693.0
2021-07-29 10:10:00,43.55,43.64,43.35,43.42,924150.0,41.9601,42.0468,41.7674,41.8348,924150.0
2021-07-29 10:15:00,43.43,43.55,43.39,43.47,261548.0,41.8445,41.9601,41.8059,41.883,261548.0
2021-07-29 10:20:00,43.47,43.51,43.32,43.39,709697.0,41.883,41.9216,41.7385,41.8059,709697.0
2021-07-29 10:25:00,43.37,43.47,43.32,43.4,208673.0,41.7867,41.883,41.7385,41.8156,208673.0
2021-07-29 10:30:00,43.4,43.46,43.35,43.41,204657.0,41.8156,41.8734,41.7674,41.8252,204657.0
2021-07-29 10:35:00,43.41,43.48,43.24,43.48,535483.0,41.8252,41.8926,41.6614,41.8926,535483.0
2021-07-29 10:40:00,43.5,43.53,43.39,43.4,128460.0,41.9119,41.9408,41.8059,41.8156,128460.0
2021-07-29 10:45:00,43.4,43.42,43.29,43.34,222404.0,41.8156,41.8348,41.7096,41.7578,222404.0
2021-07-29 10:50:00,43.35,43.65,43.25,43.61,937543.0,41.7674,42.0564,41.671,42.0179,937543.0
2021-07-29 10:55:00,43.61,43.62,43.46,43.48,412718.0,42.0179,42.0275,41.8734,41.8926,412718.0
2021-07-29 11:00:00,43.49,43.52,43.4,43.45,701881.0,41.9023,41.9312,41.8156,41.8637,701881.0
2021-07-29 11:05:00,43.44,43.59,43.44,43.48,241322.0,41.8541,41.9986,41.8541,41.8926,241322.0
2021-07-29 11:10:00,43.48,43.48,43.38,43.39,156315.0,41.8926,41.8926,41.7963,41.8059,156315.0
2021-07-29 11:15:00,43.38,43.55,43.36,43.55,144539.0,41.7963,41.9601,41.777,41.9601,144539.0
2021-07-29 11:20:00,43.55,43.68,43.54,43.62,153392.0,41.9601,42.0853,41.9505,42.0275,153392.0
2021-07-29 11:25:00,43.61,43.64,43.54,43.57,114465.0,42.0179,42.0468,41.9505,41.9794,114465.0
2021-07-29 11:30:00,43.57,43.81,43.55,43.78,204327.0,41.9794,42.2106,41.9601,42.1817,204327.0
2021-07-29 11:35:00,43.78,43.87,43.75,43.86,74370.0,42.1817,42.2684,42.1528,42.2588,74370.0
2021-07-29 11:40:00,43.87,43.93,43.83,43.89,58332.0,42.2684,42.3262,42.2299,42.2877,58332.0
2021-07-29 11:45:00,43.89,43.93,43.83,43.88,61695.0,42.2877,42.3262,42.2299,42.278,61695.0
2021-07-29 11:50:00,43.87,43.87,43.75,43.8,38534.0,42.2684,42.2684,42.1528,42.201,38534.0
2021-07-29 11:55:00,43.8,43.81,43.75,43.75,40750.0,42.201,42.2106,42.1528,42.1528,40750.0
2021-07-29 12:00:00,43.76,43.86,43.74,43.81,42061.0,42.1624,42.2588,42.1432,42.2106,42061.0
2021-07-29 12:05:00,43.81,43.83,43.71,43.81,55358.0,42.2106,42.2299,42.1143,42.2106,55358.0
2021-07-29 12:10:00,43.81,43.87,43.8,43.87,41927.0,42.2106,42.2684,42.201,42.2684,41927.0
2021-07-29 12:15:00,43.87,43.99,43.86,43.94,51340.0,42.2684,42.384,42.2588,42.3359,51340.0
2021-07-29 12:20:00,43.94,44.0,43.94,43.96,129591.0,42.3359,42.3937,42.3359,42.3551,129591.0
2021-07-29 12:25:00,43.96,44.01,43.94,43.98,87026.0,42.3551,42.4033,42.3359,42.3744,87026.0
2021-07-29 12:30:00,43.98,44.06,43.91,43.97,123892.0,42.3744,42.4515,42.3069,42.3648,123892.0
2021-07-29 12:35:00,43.98,44.03,43.95,43.99,55607.0,42.3744,42.4226,42.3455,42.384,55607.0
2021-07-29 12:40:00,43.99,43.99,43.89,43.91,51014.0,42.384,42.384,42.2877,42.3069,51014.0
2021-07-29 12:45:00,43.91,43.91,43.85,43.89,77278.0,42.3069,42.3069,42.2491,42.2877,77278.0
2021-07-29 12:50:00,43.91,43.99,43.9,43.97,48956.0,42.3069,42.384,42.2973,42.3648,48956.0
2021-07-29 12:55:00,43.97,44.02,43.97,43.99,118501.0,42.3648,42.4129,42.3648,42.384,118501.0
2021-07-29 13:00:00,43.98,44.09,43.97,44.09,54564.0,42.3744,42.4804,42.3648,42.4804,54564.0
2021-07-29 13:05:00,44.09,44.13,43.97,44.01,117914.0,42.4804,42.5189,42.3648,42.4033,117914.0
2021-07-29 13:10:00,44.01,44.16,44.01,44.11,93946.0,42.4033,42.5478,42.4033,42.4996,93946.0
2021-07-29 13:15:00,44.12,44.15,44.09,44.09,39221.0,42.5093,42.5382,42.4804,42.4804,39221.0
2021-07-29 13:20:00,44.09,44.16,44.07,44.09,68902.0,42.4804,42.5478,42.4611,42.4804,68902.0
2021-07-29 13:25:00,44.08,44.17,44.0,44.12,81444.0,42.4707,42.5575,42.3937,42.5093,81444.0
2021-07-29 13:30:00,44.11,44.13,44.09,44.11,43581.0,42.4996,42.5189,42.4804,42.4996,43581.0
2021-07-29 13:35:00,44.1,44.11,44.05,44.09,35204.0,42.49,42.4996,42.4418,42.4804,35204.0
2021-07-29 13:40:00,44.09,44.1,43.98,44.0,46339.0,42.4804,42.49,42.3744,42.3937,46339.0
2021-07-29 13:45:00,44.0,44.03,43.97,44.0,38301.0,42.3937,42.4226,42.3648,42.3937,38301.0
2021-07-29 13:50:00,43.99,44.0,43.88,43.94,35392.0,42.384,42.3937,42.278,42.3359,35392.0
2021-07-29 13:55:00,43.95,44.02,43.94,43.98,26502.0,42.3455,42.4129,42.3359,42.3744,26502.0
2021-07-29 14:00:00,43.98,44.0,43.94,43.95,36096.0,42.3744,42.3937,42.3359,42.3455,36096.0
2021-07-29 14:05:00,43.95,43.99,43.94,43.97,24943.0,42.3455,42.384,42.3359,42.3648,24943.0
2021-07-29 14:10:00,43.97,43.97,43.91,43.91,31474.0,42.3648,42.3648,42.3069,42.3069,31474.0
2021-07-29 14:15:00,43.91,43.92,43.78,43.8,35822.0,42.3069,42.3166,42.1817,42.201,35822.0
2021-07-29 14:20:00,43.8,43.81,43.65,43.67,85219.0,42.201,42.2106,42.0564,42.0757,85219.0
2021-07-29 14:25:00,43.67,43.71,43.65,43.67,65403.0,42.0757,42.1143,42.0564,42.0757,65403.0
2021-07-29 14:30:00,43.68,43.7,43.58,43.6,89785.0,42.0853,42.1046,41.989,42.0083,89785.0
2021-07-29 14:35:00,43.6,43.62,43.52,43.53,45576.0,42.0083,42.0275,41.9312,41.9408,45576.0
2021-07-29 14:40:00,43.52,43.59,43.48,43.5,99155.0,41.9312,41.9986,41.8926,41.9119,99155.0
2021-07-29 14:45:00,43.49,43.57,43.49,43.54,52616.0,41.9023,41.9794,41.9023,41.9505,52616.0
2021-07-29 14:50:00,43.54,43.56,43.48,43.51,65708.0,41.9505,41.9697,41.8926,41.9216,65708.0
2021-07-29 14:55:00,43.51,43.51,43.45,43.47,53220.0,41.9216,41.9216,41.8637,41.883,53220.0
2021-07-29 15:00:00,43.47,43.47,43.33,43.33,102576.0,41.883,41.883,41.7481,41.7481,102576.0
2021-07-29 15:05:00,43.33,43.33,43.28,43.3,64481.0,41.7481,41.7481,41.6999,41.7192,64481.0
2021-07-29 15:10:00,43.29,43.29,43.23,43.23,104924.0,41.7096,41.7096,41.6518,41.6518,104924.0
2021-07-29 15:15:00,43.23,43.24,43.2,43.21,150425.0,41.6518,41.6614,41.6229,41.6325,150425.0
2021-07-29 15:20:00,43.21,43.28,43.18,43.2,100896.0,41.6325,41.6999,41.6036,41.6229,100896.0
2021-07-29 15:25:00,43.21,43.21,43.1,43.11,139847.0,41.6325,41.6325,41.5265,41.5362,139847.0
2021-07-29 15:30:00,43.11,43.17,43.05,43.07,201112.0,41.5362,41.594,41.4783,41.4976,201112.0
2021-07-29 15:35:00,43.07,43.15,43.06,43.11,174552.0,41.4976,41.5747,41.488,41.5362,174552.0
2021-07-29 15:40:00,43.11,43.11,43.03,43.05,274273.0,41.5362,41.5362,41.4591,41.4783,274273.0
2021-07-29 15:45:00,43.05,43.1,43.0,43.05,280230.0,41.4783,41.5265,41.4302,41.4783,280230.0
2021-07-29 15:50:00,43.05,43.08,42.98,42.98,423682.0,41.4783,41.5073,41.4109,41.4109,423682.0
2021-07-29 15:55:00,42.98,43.01,42.9,42.98,787128.0,41.4109,41.4398,41.3338,41.4109,787128.0
2021-07-30 09:30:00,42.6,43.06,42.4,42.9,320238.0,41.0448,41.488,40.8521,41.3338,320238.0
2021-07-30 09:35:00,42.92,43.35,42.92,43.35,150349.0,41.3531,41.7674,41.3531,41.7674,150349.0
2021-07-30 09:40:00,43.36,43.42,43.29,43.29,126897.0,41.777,41.8348,41.7096,41.7096,126897.0
2021-07-30 09:45:00,43.32,43.41,43.25,43.32,89852.0,41.7385,41.8252,41.671,41.7385,89852.0
2021-07-30 09:50:00,43.32,43.5,43.32,43.43,148987.0,41.7385,41.9119,41.7385,41.8445,148987.0
2021-07-30 09:55:00,43.44,43.58,43.39,43.52,90064.0,41.8541,41.989,41.8059,41.9312,90064.0
2021-07-30 10:00:00,43.5,43.58,43.41,43.5,69965.0,41.9119,41.989,41.8252,41.9119,69965.0
2021-07-30 10:05:00,43.53,43.64,43.44,43.61,92038.0,41.9408,42.0468,41.8541,42.0179,92038.0
2021-07-30 10:10:00,43.6,43.62,43.41,43.47,75909.0,42.0083,42.0275,41.8252,41.883,75909.0
2021-07-30 10:15:00,43.46,43.46,43.1,43.13,122268.0,41.8734,41.8734,41.5265,41.5554,122268.0
2021-07-30 10:20:00,43.14,43.25,43.13,43.23,48640.0,41.5651,41.671,41.5554,41.6518,48640.0
2021-07-30 10:25:00,43.23,43.29,43.14,43.19,79256.0,41.6518,41.7096,41.5651,41.6132,79256.0
2021-07-30 10:30:00,43.2,43.3,43.16,43.19,48410.0,41.6229,41.7192,41.5843,41.6132,48410.0
2021-07-30 10:35:00,43.17,43.24,43.07,43.09,83583.0,41.594,41.6614,41.4976,41.5169,83583.0
2021-07-30 10:40:00,43.1,43.12,42.87,42.9,93201.0,41.5265,41.5458,41.3049,41.3338,93201.0
2021-07-30 10:45:00,42.9,42.92,42.77,42.87,94568.0,41.3338,41.3531,41.2086,41.3049,94568.0
2021-07-30 10:50:00,42.87,42.91,42.84,42.87,44637.0,41.3049,41.3435,41.276,41.3049,44637.0
2021-07-30 10:55:00,42.86,42.94,42.81,42.82,35964.0,41.2953,41.3724,41.2471,41.2567,35964.0
2021-07-30 11:00:00,42.82,42.91,42.76,42.8,95558.0,41.2567,41.3435,41.1989,41.2375,95558.0
2021-07-30 11:05:00,42.79,42.98,42.77,42.96,58499.0,41.2278,41.4109,41.2086,41.3916,58499.0
2021-07-30 11:10:00,42.96,42.99,42.9,42.93,50772.0,41.3916,41.4205,41.3338,41.3627,50772.0
2021-07-30 11:15:00,42.92,42.95,42.89,42.92,44787.0,41.3531,41.382,41.3242,41.3531,44787.0
2021-07-30 11:20:00,42.92,43.01,42.89,42.89,62089.0,41.3531,41.4398,41.3242,41.3242,62089.0
2021-07-30 11:25:00,42.89,42.89,42.8,42.81,92821.0,41.3242,41.3242,41.2375,41.2471,92821.0
2021-07-30 11:30:00,42.81,42.83,42.77,42.79,36127.0,41.2471,41.2664,41.2086,41.2278,36127.0
2021-07-30 11:35:00,42.79,42.81,42.7,42.73,86915.0,41.2278,41.2471,41.1411,41.17,86915.0
2021-07-30 11:40:00,42.73,42.86,42.7,42.86,45898.0,41.17,41.2953,41.1411,41.2953,45898.0
2021-07-30 11:45:00,42.86,43.04,42.86,43.02,262511.0,41.2953,41.4687,41.2953,41.4494,262511.0
2021-07-30 11:50:00,43.01,43.07,42.92,42.97,61988.0,41.4398,41.4976,41.3531,41.4013,61988.0
2021-07-30 11:55:00,42.96,42.98,42.82,42.91,48220.0,41.3916,41.4109,41.2567,41.3435,48220.0
2021-07-30 12:00:00,42.9,43.0,42.88,42.96,85612.0,41.3338,41.4302,41.3146,41.3916,85612.0
2021-07-30 12:05:00,42.95,43.01,42.93,42.99,47754.0,41.382,41.4398,41.3627,41.4205,47754.0
2021-07-30 12:10:00,42.99,43.01,42.97,43.0,51544.0,41.4205,41.4398,41.4013,41.4302,51544.0
2021-07-30 12:15:00,43.0,43.0,42.92,42.93,34582.0,41.4302,41.4302,41.3531,41.3627,34582.0
2021-07-30 12:20:00,42.92,42.99,42.89,42.97,63852.0,41.3531,41.4205,41.3242,41.4013,63852.0
2021-07-30 12:25:00,42.97,42.98,42.91,42.94,25633.0,41.4013,41.4109,41.3435,41.3724,25633.0
2021-07-30 12:30:00,42.94,42.98,42.93,42.95,30338.0,41.3724,41.4109,41.3627,41.382,30338.0
2021-07-30 12:35:00,42.95,43.02,42.92,43.02,44187.0,41.382,41.4494,41.3531,41.4494,44187.0
2021-07-30 12:40:00,43.01,43.02,42.97,42.98,31435.0,41.4398,41.4494,41.4013,41.4109,31435.0
2021-07-30 12:45:00,42.98,43.0,42.95,42.98,41203.0,41.4109,41.4302,41.382,41.4109,41203.0
2021-07-30 12:50:00,42.98,42.98,42.86,42.91,65491.0,41.4109,41.4109,41.2953,41.3435,65491.0
2021-07-30 12:55:00,42.91,42.91,42.83,42.85,42721.0,41.3435,41.3435,41.2664,41.2856,42721.0
2021-07-30 13:00:00,42.86,42.87,42.75,42.76,54105.0,41.2953,41.3049,41.1893,41.1989,54105.0
2021-07-30 13:05:00,42.77,42.92,42.76,42.91,53555.0,41.2086,41.3531,41.1989,41.3435,53555.0
2021-07-30 13:10:00,42.91,42.93,42.85,42.92,44124.0,41.3435,41.3627,41.2856,41.3531,44124.0
2021-07-30 13:15:00,42.91,42.93,42.88,42.9,20811.0,41.3435,41.3627,41.3146,41.3338,20811.0
2021-07-30 13:20:00,42.91,42.96,42.91,42.95,23325.0,41.3435,41.3916,41.3435,41.382,23325.0
2021-07-30 13:25:00,42.96,42.97,42.88,42.9,42252.0,41.3916,41.4013,41.3146,41.3338,42252.0
2021-07-30 13:30:00,42.9,42.92,42.86,42.91,53601.0,41.3338,41.3531,41.2953,41.3435,53601.0
2021-07-30 13:35:00,42.91,42.94,42.87,42.87,35601.0,41.3435,41.3724,41.3049,41.3049,35601.0
2021-07-30 13:40:00,42.88,42.89,42.8,42.83,32056.0,41.3146,41.3242,41.2375,41.2664,32056.0
2021-07-30 13:45:00,42.83,42.85,42.79,42.84,38479.0,41.2664,41.2856,41.2278,41.276,38479.0
2021-07-30 13:50:00,42.83,42.84,42.76,42.77,33210.0,41.2664,41.276,41.1989,41.2086,33210.0
2021-07-30 13:55:00,42.78,42.79,42.74,42.79,36515.0,41.2182,41.2278,41.1797,41.2278,36515.0
2021-07-30 14:00:00,42.79,42.8,42.7,42.72,79700.0,41.2278,41.2375,41.1411,41.1604,79700.0
2021-07-30 14:05:00,42.72,42.74,42.69,42.74,51508.0,41.1604,41.1797,41.1315,41.1797,51508.0
2021-07-30 14:10:00,42.74,42.74,42.7,42.74,24999.0,41.1797,41.1797,41.1411,41.1797,24999.0
2021-07-30 14:15:00,42.74,42.78,42.71,42.73,39113.0,41.1797,41.2182,41.1508,41.17,39113.0
2021-07-30 14:20:00,42.74,42.75,42.7,42.71,47172.0,41.1797,41.1893,41.1411,41.1508,47172.0
2021-07-30 14:25:00,42.71,42.71,42.56,42.59,66265.0,41.1508,41.1508,41.0062,41.0351,66265.0
2021-07-30 14:30:00,42.59,42.6,42.52,42.54,54381.0,41.0351,41.0448,40.9677,40.987,54381.0
2021-07-30 14:35:00,42.53,42.56,42.52,42.52,45652.0,40.9773,41.0062,40.9677,40.9677,45652.0
2021-07-30 14:40:00,42.52,42.59,42.51,42.58,43813.0,40.9677,41.0351,40.9581,41.0255,43813.0
2021-07-30 14:45:00,42.58,42.59,42.52,42.53,55939.0,41.0255,41.0351,40.9677,40.9773,55939.0
2021-07-30 14:50:00,42.53,42.58,42.53,42.55,54401.0,40.9773,41.0255,40.9773,40.9966,54401.0
2021-07-30 14:55:00,42.55,42.57,42.51,42.53,64927.0,40.9966,41.0159,40.9581,40.9773,64927.0
2021-07-30 15:00:00,42.54,42.59,42.53,42.59,53805.0,40.987,41.0351,40.9773,41.0351,53805.0
2021-07-30 15:05:00,42.58,42.58,42.53,42.55,57938.0,41.0255,41.0255,40.9773,40.9966,57938.0
2021-07-30 15:10:00,42.55,42.57,42.48,42.48,90374.0,40.9966,41.0159,40.9292,40.9292,90374.0
2021-07-30 15:15:00,42.48,42.51,42.42,42.44,58561.0,40.9292,40.9581,40.8713,40.8906,58561.0
2021-07-30 15:20:00,42.44,42.45,42.34,42.36,85608.0,40.8906,40.9003,40.7943,40.8135,85608.0
2021-07-30 15:25:00,42.36,42.38,42.3,42.36,112228.0,40.8135,40.8328,40.7557,40.8135,112228.0
2021-07-30 15:30:00,42.36,42.38,42.27,42.36,101035.0,40.8135,40.8328,40.7268,40.8135,101035.0
2021-07-30 15:35:00,42.36,42.36,42.25,42.26,89819.0,40.8135,40.8135,40.7076,40.7172,89819.0
2021-07-30 15:40:00,42.27,42.3,42.21,42.22,133055.0,40.7268,40.7557,40.669,40.6786,133055.0
2021-07-30 15:45:00,42.22,42.34,42.2,42.32,164723.0,40.6786,40.7943,40.6594,40.775,164723.0
2021-07-30 15:50:00,42.31,42.38,42.27,42.37,229740.0,40.7654,40.8328,40.7268,40.8232,229740.0
2021-07-30 15:55:00,42.37,42.39,42.34,42.35,416655.0,40.8232,40.8424,40.7943,40.8039,416655.0
2021-08-02 09:30:00,42.89,42.89,42.07,42.41,400539.0,41.3242,41.3242,40.5341,40.8617,400539.0
2021-08-02 09:35:00,42.41,42.73,42.32,42.66,113006.0,40.8617,41.17,40.775,41.1026,113006.0
2021-08-02 09:40:00,42.66,42.98,42.65,42.97,161720.0,41.1026,41.4109,41.0929,41.4013,161720.0
2021-08-02 09:45:00,42.96,43.16,42.95,43.0,228104.0,41.3916,41.5843,41.382,41.4302,228104.0
2021-08-02 09:50:00,43.01,43.04,42.82,42.89,250226.0,41.4398,41.4687,41.2567,41.3242,250226.0
2021-08-02 09:55:00,42.89,42.99,42.76,42.92,245654.0,41.3242,41.4205,41.1989,41.3531,245654.0
2021-08-02 10:00:00,42.91,43.06,42.79,42.88,78601.0,41.3435,41.488,41.2278,41.3146,78601.0
2021-08-02 10:05:00,42.9,42.94,42.72,42.76,64451.0,41.3338,41.3724,41.1604,41.1989,64451.0
2021-08-02 10:10:00,42.76,42.87,42.6,42.65,106246.0,41.1989,41.3049,41.0448,41.0929,106246.0
2021-08-02 10:15:00,42.63,42.66,42.48,42.5,253135.0,41.0737,41.1026,40.9292,40.9484,253135.0
2021-08-02 10:20:00,42.5,42.52,42.42,42.44,46933.0,40.9484,40.9677,40.8713,40.8906,46933.0
2021-08-02 10:25:00,42.45,42.57,42.43,42.45,161305.0,40.9003,41.0159,40.881,40.9003,161305.0
2021-08-02 10:30:00,42.46,42.6,42.4,42.58,99687.0,40.9099,41.0448,40.8521,41.0255,99687.0
2021-08-02 10:35:00,42.57,42.58,42.44,42.51,137545.0,41.0159,41.0255,40.8906,40.9581,137545.0
2021-08-02 10:40:00,42.52,42.52,42.31,42.33,186934.0,40.9677,40.9677,40.7654,40.7846,186934.0
2021-08-02 10:45:00,42.33,42.45,42.23,42.23,195894.0,40.7846,40.9003,40.6883,40.6883,195894.0
2021-08-02 10:50:00,42.24,42.25,42.09,42.21,268154.0,40.6979,40.7076,40.5534,40.669,268154.0
2021-08-02 10:55:00,42.19,42.28,42.15,42.2,88001.0,40.6497,40.7365,40.6112,40.6594,88001.0
2021-08-02 11:00:00,42.2,42.31,42.15,42.25,94365.0,40.6594,40.7654,40.6112,40.7076,94365.0
2021-08-02 11:05:00,42.26,42.31,42.23,42.26,67786.0,40.7172,40.7654,40.6883,40.7172,67786.0
2021-08-02 11:10:00,42.25,42.29,42.2,42.25,25894.0,40.7076,40.7461,40.6594,40.7076,25894.0
2021-08-02 11:15:00,42.25,42.25,42.03,42.03,121780.0,40.7076,40.7076,40.4956,40.4956,121780.0
2021-08-02 11:20:00,42.04,42.17,42.02,42.13,70356.0,40.5052,40.6305,40.4859,40.5919,70356.0
2021-08-02 11:25:00,42.14,42.22,42.1,42.18,69331.0,40.6016,40.6786,40.563,40.6401,69331.0
2021-08-02 11:30:00,42.19,42.25,42.12,42.25,62912.0,40.6497,40.7076,40.5823,40.7076,62912.0
2021-08-02 11:35:00,42.25,42.27,42.15,42.22,69527.0,40.7076,40.7268,40.6112,40.6786,69527.0
2021-08-02 11:40:00,42.21,42.22,42.1,42.14,241754.0,40.669,40.6786,40.563,40.6016,241754.0
2021-08-02 11:45:00,42.15,42.16,42.09,42.14,80947.0,40.6112,40.6208,40.5534,40.6016,80947.0
2021-08-02 11:50:00,42.14,42.14,42.05,42.08,56125.0,40.6016,40.6016,40.5149,40.5438,56125.0
2021-08-02 11:55:00,42.08,42.12,41.99,41.99,126589.0,40.5438,40.5823,40.457,40.457,126589.0
2021-08-02 12:00:00,42.0,42.07,41.92,42.04,71168.0,40.4667,40.5341,40.3896,40.5052,71168.0
2021-08-02 12:05:00,42.05,42.06,41.96,42.0,89204.0,40.5149,40.5245,40.4281,40.4667,89204.0
2021-08-02 12:10:00,42.0,42.14,41.97,42.11,102159.0,40.4667,40.6016,40.4378,40.5727,102159.0
2021-08-02 12:15:00,42.12,42.15,42.08,42.09,70155.0,40.5823,40.6112,40.5438,40.5534,70155.0
2021-08-02 12:20:00,42.09,42.17,42.05,42.13,56878.0,40.5534,40.6305,40.5149,40.5919,56878.0
2021-08-02 12:25:00,42.13,42.15,42.06,42.14,58976.0,40.5919,40.6112,40.5245,40.6016,58976.0
2021-08-02 12:30:00,42.14,42.21,42.12,42.18,48145.0,40.6016,40.669,40.5823,40.6401,48145.0
2021-08-02 12:35:00,42.16,42.26,42.16,42.24,106327.0,40.6208,40.7172,40.6208,40.6979,106327.0
2021-08-02 12:40:00,42.23,42.24,42.18,42.2,33202.0,40.6883,40.6979,40.6401,40.6594,33202.0
2021-08-02 12:45:00,42.19,42.25,42.17,42.24,45524.0,40.6497,40.7076,40.6305,40.6979,45524.0
2021-08-02 12:50:00,42.25,42.25,42.21,42.22,28641.0,40.7076,40.7076,40.669,40.6786,28641.0
2021-08-02 12:55:00,42.22,42.26,42.17,42.22,57262.0,40.6786,40.7172,40.6305,40.6786,57262.0
2021-08-02 13:00:00,42.23,42.24,42.06,42.07,103998.0,40.6883,40.6979,40.5245,40.5341,103998.0
2021-08-02 13:05:00,42.08,42.14,42.06,42.07,51565.0,40.5438,40.6016,40.5245,40.5341,51565.0
2021-08-02 13:10:00,42.08,42.17,42.06,42.14,177506.0,40.5438,40.6305,40.5245,40.6016,177506.0
2021-08-02 13:15:00,42.14,42.14,42.07,42.13,41143.0,40.6016,40.6016,40.5341,40.5919,41143.0
2021-08-02 13:20:00,42.13,42.13,42.09,42.11,27242.0,40.5919,40.5919,40.5534,40.5727,27242.0
2021-08-02 13:25:00,42.11,42.19,42.09,42.16,92998.0,40.5727,40.6497,40.5534,40.6208,92998.0
2021-08-02 13:30:00,42.16,42.17,42.09,42.16,29347.0,40.6208,40.6305,40.5534,40.6208,29347.0
2021-08-02 13:35:00,42.16,42.17,42.13,42.14,41850.0,40.6208,40.6305,40.5919,40.6016,41850.0
2021-08-02 13:40:00,42.14,42.17,42.02,42.03,110435.0,40.6016,40.6305,40.4859,40.4956,110435.0
2021-08-02 13:45:00,42.01,42.03,41.87,41.9,516813.0,40.4763,40.4956,40.3414,40.3703,516813.0
2021-08-02 13:50:00,41.91,42.0,41.88,41.9,198327.0,40.38,40.4667,40.3511,40.3703,198327.0
2021-08-02 13:55:00,41.89,41.98,41.85,41.91,117806.0,40.3607,40.4474,40.3222,40.38,117806.0
2021-08-02 14:00:00,41.9,41.94,41.76,41.8,237903.0,40.3703,40.4089,40.2354,40.274,237903.0
2021-08-02 14:05:00,41.8,41.93,41.79,41.82,167575.0,40.274,40.3992,40.2643,40.2933,167575.0
2021-08-02 14:10:00,41.81,41.93,41.79,41.92,160157.0,40.2836,40.3992,40.2643,40.3896,160157.0
2021-08-02 14:15:00,41.93,41.97,41.84,41.86,42974.0,40.3992,40.4378,40.3125,40.3318,42974.0
2021-08-02 14:20:00,41.87,41.94,41.82,41.87,67327.0,40.3414,40.4089,40.2933,40.3414,67327.0
2021-08-02 14:25:00,41.86,41.86,41.78,41.81,101250.0,40.3318,40.3318,40.2547,40.2836,101250.0
2021-08-02 14:30:00,41.8,41.85,41.79,41.84,54062.0,40.274,40.3222,40.2643,40.3125,54062.0
2021-08-02 14:35:00,41.84,41.92,41.84,41.89,33221.0,40.3125,40.3896,40.3125,40.3607,33221.0
2021-08-02 14:40:00,41.9,41.91,41.81,41.84,47342.0,40.3703,40.38,40.2836,40.3125,47342.0
2021-08-02 14:45:00,41.84,41.87,41.81,41.85,38601.0,40.3125,40.3414,40.2836,40.3222,38601.0
2021-08-02 14:50:00,41.85,41.87,41.83,41.85,28457.0,40.3222,40.3414,40.3029,40.3222,28457.0
2021-08-02 14:55:00,41.84,41.84,41.69,41.76,131279.0,40.3125,40.3125,40.168,40.2354,131279.0
2021-08-02 15:00:00,41.76,41.8,41.75,41.79,28117.0,40.2354,40.274,40.2258,40.2643,28117.0
2021-08-02 15:05:00,41.8,41.85,41.74,41.75,65373.0,40.274,40.3222,40.2162,40.2258,65373.0
2021-08-02 15:10:00,41.75,41.78,41.71,41.72,70552.0,40.2258,40.2547,40.1873,40.1969,70552.0
2021-08-02 15:15:00,41.72,41.74,41.68,41.71,85741.0,40.1969,40.2162,40.1584,40.1873,85741.0
2021-08-02 15:20:00,41.71,41.73,41.61,41.65,110295.0,40.1873,40.2065,40.0909,40.1295,110295.0
2021-08-02 15:25:00,41.65,41.7,41.62,41.65,119738.0,40.1295,40.1776,40.1006,40.1295,119738.0
2021-08-02 15:30:00,41.65,41.7,41.63,41.66,83459.0,40.1295,40.1776,40.1102,40.1391,83459.0
2021-08-02 15:35:00,41.67,41.67,41.57,41.62,161025.0,40.1487,40.1487,40.0524,40.1006,161025.0
2021-08-02 15:40:00,41.62,41.66,41.59,41.6,116659.0,40.1006,40.1391,40.0716,40.0813,116659.0
2021-08-02 15:45:00,41.61,41.61,41.54,41.55,132481.0,40.0909,40.0909,40.0235,40.0331,132481.0
2021-08-02 15:50:00,41.55,41.62,41.45,41.5,449821.0,40.0331,40.1006,39.9368,39.9849,449821.0
2021-08-02 15:55:00,41.51,41.52,41.46,41.5,366770.0,39.9946,40.0042,39.9464,39.9849,366770.0
2021-08-03 09:30:00,41.45,41.47,40.71,40.72,526615.0,39.9368,39.956,39.2238,39.2334,526615.0
2021-08-03 09:35:00,40.72,40.82,40.63,40.7,162745.0,39.2334,39.3298,39.1467,39.2141,162745.0
2021-08-03 09:40:00,40.7,40.75,40.39,40.4,354351.0,39.2141,39.2623,38.9155,38.9251,354351.0
2021-08-03 09:45:00,40.41,40.42,40.08,40.15,461306.0,38.9347,38.9444,38.6168,38.6842,461306.0
2021-08-03 09:50:00,40.14,40.21,39.97,40.14,533046.0,38.6746,38.742,38.5108,38.6746,533046.0
2021-08-03 09:55:00,40.14,40.4,40.12,40.28,353059.0,38.6746,38.9251,38.6553,38.8095,353059.0
2021-08-03 10:00:00,40.28,40.3,40.06,40.1,191956.0,38.8095,38.8287,38.5975,38.636,191956.0
2021-08-03 10:05:00,40.11,40.16,39.97,39.99,288620.0,38.6457,38.6939,38.5108,38.5301,288620.0
2021-08-03 10:10:00,39.99,39.99,39.77,39.89,898412.0,38.5301,38.5301,38.3181,38.4337,898412.0
2021-08-03 10:15:00,39.9,40.12,39.88,40.04,401916.0,38.4433,38.6553,38.4241,38.5782,401916.0
2021-08-03 10:20:00,40.02,40.05,39.79,39.88,461514.0,38.559,38.5879,38.3374,38.4241,461514.0
2021-08-03 10:25:00,39.89,40.11,39.88,39.98,590141.0,38.4337,38.6457,38.4241,38.5204,590141.0
2021-08-03 10:30:00,39.97,40.0,39.77,39.78,579177.0,38.5108,38.5397,38.3181,38.3277,579177.0
2021-08-03 10:35:00,39.79,39.87,39.74,39.86,191021.0,38.3374,38.4144,38.2892,38.4048,191021.0
2021-08-03 10:40:00,39.86,39.9,39.8,39.82,118786.0,38.4048,38.4433,38.347,38.3663,118786.0
2021-08-03 10:45:00,39.83,40.28,39.8,40.26,210724.0,38.3759,38.8095,38.347,38.7902,210724.0
2021-08-03 10:50:00,40.26,40.27,39.87,39.88,329430.0,38.7902,38.7998,38.4144,38.4241,329430.0
2021-08-03 10:55:00,39.88,39.9,39.76,39.79,143327.0,38.4241,38.4433,38.3085,38.3374,143327.0
2021-08-03 11:00:00,39.78,39.89,39.78,39.89,163325.0,38.3277,38.4337,38.3277,38.4337,163325.0
2021-08-03 11:05:00,39.89,39.89,39.69,39.71,416264.0,38.4337,38.4337,38.241,38.2603,416264.0
2021-08-03 11:10:00,39.7,39.74,39.54,39.74,359659.0,38.2506,38.2892,38.0965,38.2892,359659.0
2021-08-03 11:15:00,39.74,39.9,39.68,39.82,177471.0,38.2892,38.4433,38.2314,38.3663,177471.0
2021-08-03 11:20:00,39.83,39.86,39.75,39.81,68236.0,38.3759,38.4048,38.2988,38.3566,68236.0
2021-08-03 11:25:00,39.8,40.0,39.75,40.0,160288.0,38.347,38.5397,38.2988,38.5397,160288.0
2021-08-03 11:30:00,40.0,40.1,39.97,40.1,117257.0,38.5397,38.636,38.5108,38.636,117257.0
2021-08-03 11:35:00,40.09,40.27,40.07,40.25,142390.0,38.6264,38.7998,38.6071,38.7806,142390.0
2021-08-03 11:40:00,40.26,40.29,40.16,40.28,102223.0,38.7902,38.8191,38.6939,38.8095,102223.0
2021-08-03 11:45:00,40.26,40.32,40.14,40.19,88026.0,38.7902,38.848,38.6746,38.7228,88026.0
2021-08-03 11:50:00,40.18,40.2,39.93,39.97,83046.0,38.7131,38.7324,38.4722,38.5108,83046.0
2021-08-03 11:55:00,39.98,40.06,39.94,40.05,101494.0,38.5204,38.5975,38.4819,38.5879,101494.0
2021-08-03 12:00:00,40.05,40.14,40.0,40.14,65517.0,38.5879,38.6746,38.5397,38.6746,65517.0
2021-08-03 12:05:00,40.14,40.24,40.13,40.13,114608.0,38.6746,38.7709,38.6649,38.6649,114608.0
2021-08-03 12:10:00,40.14,40.16,40.08,40.16,46791.0,38.6746,38.6939,38.6168,38.6939,46791.0
2021-08-03 12:15:00,40.16,40.19,40.09,40.09,51954.0,38.6939,38.7228,38.6264,38.6264,51954.0
2021-08-03 12:20:00,40.1,40.13,40.04,40.05,61927.0,38.636,38.6649,38.5782,38.5879,61927.0
2021-08-03 12:25:00,40.05,40.11,40.05,40.05,49718.0,38.5879,38.6457,38.5879,38.5879,49718.0
2021-08-03 12:30:00,40.05,40.05,39.9,39.95,94828.0,38.5879,38.5879,38.4433,38.4915,94828.0
2021-08-03 12:35:00,39.95,39.99,39.89,39.94,54338.0,38.4915,38.5301,38.4337,38.4819,54338.0
2021-08-03 12:40:00,39.93,39.96,39.85,39.88,82662.0,38.4722,38.5012,38.3952,38.4241,82662.0
2021-08-03 12:45:00,39.89,39.96,39.85,39.94,41631.0,38.4337,38.5012,38.3952,38.4819,41631.0
2021-08-03 12:50:00,39.93,39.98,39.9,39.97,69718.0,38.4722,38.5204,38.4433,38.5108,69718.0
2021-08-03 12:55:00,39.97,40.06,39.96,40.0,138153.0,38.5108,38.5975,38.5012,38.5397,138153.0
2021-08-03 13:00:00,40.01,40.01,39.82,39.84,124033.0,38.5493,38.5493,38.3663,38.3855,124033.0
2021-08-03 13:05:00,39.84,39.85,39.78,39.82,75671.0,38.3855,38.3952,38.3277,38.3663,75671.0
2021-08-03 13:10:00,39.83,39.83,39.76,39.77,53467.0,38.3759,38.3759,38.3085,38.3181,53467.0
2021-08-03 13:15:00,39.78,39.84,39.75,39.84,342886.0,38.3277,38.3855,38.2988,38.3855,342886.0
2021-08-03 13:20:00,39.84,39.87,39.71,39.73,227824.0,38.3855,38.4144,38.2603,38.2796,227824.0
2021-08-03 13:25:00,39.73,39.77,39.7,39.75,110154.0,38.2796,38.3181,38.2506,38.2988,110154.0
2021-08-03 13:30:00,39.74,39.83,39.74,39.83,239449.0,38.2892,38.3759,38.2892,38.3759,239449.0
2021-08-03 13:35:00,39.84,39.85,39.77,39.79,66194.0,38.3855,38.3952,38.3181,38.3374,66194.0
2021-08-03 13:40:00,39.78,39.88,39.76,39.87,47257.0,38.3277,38.4241,38.3085,38.4144,47257.0
2021-08-03 13:45:00,39.87,39.96,39.85,39.93,67522.0,38.4144,38.5012,38.3952,38.4722,67522.0
2021-08-03 13:50:00,39.93,40.03,39.91,40.03,97696.0,38.4722,38.5686,38.453,38.5686,97696.0
2021-08-03 13:55:00,40.03,40.15,40.03,40.09,133229.0,38.5686,38.6842,38.5686,38.6264,133229.0
2021-08-03 14:00:00,40.1,40.1,39.93,39.93,73407.0,38.636,38.636,38.4722,38.4722,73407.0
2021-08-03 14:05:00,39.93,39.97,39.9,39.94,54979.0,38.4722,38.5108,38.4433,38.4819,54979.0
2021-08-03 14:10:00,39.94,39.97,39.91,39.92,42058.0,38.4819,38.5108,38.453,38.4626,42058.0
2021-08-03 14:15:00,39.91,39.93,39.87,39.9,67287.0,38.453,38.4722,38.4144,38.4433,67287.0
2021-08-03 14:20:00,39.89,39.95,39.86,39.88,91358.0,38.4337,38.4915,38.4048,38.4241,91358.0
2021-08-03 14:25:00,39.88,39.98,39.84,39.95,83418.0,38.4241,38.5204,38.3855,38.4915,83418.0
2021-08-03 14:30:00,39.96,40.03,39.87,40.02,135581.0,38.5012,38.5686,38.4144,38.559,135581.0
2021-08-03 14:35:00,40.01,40.05,39.97,39.98,92782.0,38.5493,38.5879,38.5108,38.5204,92782.0
2021-08-03 14:40:00,40.0,40.05,39.97,40.02,98962.0,38.5397,38.5879,38.5108,38.559,98962.0
2021-08-03 14:45:00,40.02,40.06,39.9,39.95,70378.0,38.559,38.5975,38.4433,38.4915,70378.0
2021-08-03 14:50:00,39.94,39.95,39.87,39.89,52560.0,38.4819,38.4915,38.4144,38.4337,52560.0
2021-08-03 14:55:00,39.88,39.94,39.88,39.9,68678.0,38.4241,38.4819,38.4241,38.4433,68678.0
2021-08-03 15:00:00,39.9,39.94,39.87,39.91,81438.0,38.4433,38.4819,38.4144,38.453,81438.0
2021-08-03 15:05:00,39.91,40.0,39.89,39.99,82829.0,38.453,38.5397,38.4337,38.5301,82829.0
2021-08-03 15:10:00,39.98,39.99,39.91,39.94,70143.0,38.5204,38.5301,38.453,38.4819,70143.0
2021-08-03 15:15:00,39.94,39.99,39.9,39.97,77934.0,38.4819,38.5301,38.4433,38.5108,77934.0
2021-08-03 15:20:00,39.97,40.07,39.96,40.05,89185.0,38.5108,38.6071,38.5012,38.5879,89185.0
2021-08-03 15:25:00,40.06,40.06,39.96,40.0,76569.0,38.5975,38.5975,38.5012,38.5397,76569.0
2021-08-03 15:30:00,39.99,40.01,39.93,39.98,145729.0,38.5301,38.5493,38.4722,38.5204,145729.0
2021-08-03 15:35:00,39.98,40.11,39.97,40.06,135202.0,38.5204,38.6457,38.5108,38.5975,135202.0
2021-08-03 15:40:00,40.05,40.12,40.03,40.05,134119.0,38.5879,38.6553,38.5686,38.5879,134119.0
2021-08-03 15:45:00,40.04,40.12,40.03,40.1,149671.0,38.5782,38.6553,38.5686,38.636,149671.0
2021-08-03 15:50:00,40.1,40.16,40.07,40.13,255650.0,38.636,38.6939,38.6071,38.6649,255650.0
2021-08-03 15:55:00,40.14,40.15,40.03,40.13,421713.0,38.6746,38.6842,38.5686,38.6649,421713.0
2021-08-04 09:30:00,39.88,40.23,39.66,40.12,358372.0,38.4241,38.7613,38.2121,38.6553,358372.0
2021-08-04 09:35:00,40.16,40.4,40.02,40.17,223480.0,38.6939,38.9251,38.559,38.7035,223480.0
2021-08-04 09:40:00,40.17,40.22,39.85,39.89,201853.0,38.7035,38.7517,38.3952,38.4337,201853.0
2021-08-04 09:45:00,39.89,39.95,39.78,39.86,224211.0,38.4337,38.4915,38.3277,38.4048,224211.0
2021-08-04 09:50:00,39.85,39.95,39.73,39.84,149595.0,38.3952,38.4915,38.2796,38.3855,149595.0
2021-08-04 09:55:00,39.85,39.92,39.66,39.67,229164.0,38.3952,38.4626,38.2121,38.2217,229164.0
2021-08-04 10:00:00,39.67,39.72,39.3,39.33,338010.0,38.2217,38.2699,37.8652,37.8942,338010.0
2021-08-04 10:05:00,39.33,39.49,39.12,39.44,448033.0,37.8942,38.0483,37.6918,38.0001,448033.0
2021-08-04 10:10:00,39.45,39.75,39.35,39.67,207553.0,38.0098,38.2988,37.9134,38.2217,207553.0
2021-08-04 10:15:00,39.67,39.68,39.5,39.53,116867.0,38.2217,38.2314,38.0579,38.0869,116867.0
2021-08-04 10:20:00,39.52,39.59,39.43,39.43,145007.0,38.0772,38.1447,37.9905,37.9905,145007.0
2021-08-04 10:25:00,39.42,39.63,39.42,39.51,127267.0,37.9809,38.1832,37.9809,38.0676,127267.0
2021-08-04 10:30:00,39.51,39.51,39.22,39.38,133189.0,38.0676,38.0676,37.7882,37.9423,133189.0
2021-08-04 10:35:00,39.38,39.44,39.2,39.27,258975.0,37.9423,38.0001,37.7689,37.8363,258975.0
2021-08-04 10:40:00,39.27,39.42,39.26,39.37,127729.0,37.8363,37.9809,37.8267,37.9327,127729.0
2021-08-04 10:45:00,39.37,39.44,39.33,39.43,89366.0,37.9327,38.0001,37.8942,37.9905,89366.0
2021-08-04 10:50:00,39.43,39.47,39.26,39.32,73355.0,37.9905,38.029,37.8267,37.8845,73355.0
2021-08-04 10:55:00,39.33,39.39,39.26,39.38,77321.0,37.8942,37.952,37.8267,37.9423,77321.0
2021-08-04 11:00:00,39.37,39.42,39.25,39.34,136026.0,37.9327,37.9809,37.8171,37.9038,136026.0
2021-08-04 11:05:00,39.34,39.51,39.3,39.51,138794.0,37.9038,38.0676,37.8652,38.0676,138794.0
2021-08-04 11:10:00,39.51,39.56,39.45,39.52,163004.0,38.0676,38.1158,38.0098,38.0772,163004.0
2021-08-04 11:15:00,39.52,39.68,39.48,39.67,103617.0,38.0772,38.2314,38.0387,38.2217,103617.0
2021-08-04 11:20:00,39.66,39.79,39.65,39.74,137695.0,38.2121,38.3374,38.2025,38.2892,137695.0
2021-08-04 11:25:00,39.73,39.76,39.68,39.73,105810.0,38.2796,38.3085,38.2314,38.2796,105810.0
2021-08-04 11:30:00,39.72,39.72,39.59,39.67,98024.0,38.2699,38.2699,38.1447,38.2217,98024.0
2021-08-04 11:35:00,39.67,39.67,39.53,39.61,124908.0,38.2217,38.2217,38.0869,38.1639,124908.0
2021-08-04 11:40:00,39.6,39.62,39.44,39.47,69556.0,38.1543,38.1736,38.0001,38.029,69556.0
2021-08-04 11:45:00,39.46,39.47,39.4,39.43,50608.0,38.0194,38.029,37.9616,37.9905,50608.0
2021-08-04 11:50:00,39.43,39.44,39.35,39.42,125208.0,37.9905,38.0001,37.9134,37.9809,125208.0
2021-08-04 11:55:00,39.42,39.5,39.3,39.33,107867.0,37.9809,38.0579,37.8652,37.8942,107867.0
2021-08-04 12:00:00,39.33,39.35,39.2,39.26,151799.0,37.8942,37.9134,37.7689,37.8267,151799.0
2021-08-04 12:05:00,39.27,39.28,39.18,39.2,73014.0,37.8363,37.846,37.7496,37.7689,73014.0
2021-08-04 12:10:00,39.2,39.21,39.13,39.14,90164.0,37.7689,37.7785,37.7015,37.7111,90164.0
2021-08-04 12:15:00,39.14,39.16,39.07,39.13,142479.0,37.7111,37.7304,37.6436,37.7015,142479.0
2021-08-04 12:20:00,39.12,39.17,39.08,39.12,91313.0,37.6918,37.74,37.6533,37.6918,91313.0
2021-08-04 12:25:00,39.13,39.14,39.01,39.07,179429.0,37.7015,37.7111,37.5858,37.6436,179429.0
2021-08-04 12:30:00,39.08,39.1,39.04,39.05,72346.0,37.6533,37.6726,37.6147,37.6244,72346.0
2021-08-04 12:35:00,39.05,39.19,39.05,39.12,70419.0,37.6244,37.7593,37.6244,37.6918,70419.0
2021-08-04 12:40:00,39.1,39.11,39.02,39.05,89032.0,37.6726,37.6822,37.5955,37.6244,89032.0
2021-08-04 12:45:00,39.04,39.11,39.01,39.09,106170.0,37.6147,37.6822,37.5858,37.6629,106170.0
2021-08-04 12:50:00,39.09,39.13,39.06,39.07,112639.0,37.6629,37.7015,37.634,37.6436,112639.0
2021-08-04 12:55:00,39.08,39.12,39.05,39.09,95762.0,37.6533,37.6918,37.6244,37.6629,95762.0
2021-08-04 13:00:00,39.08,39.13,39.01,39.12,83713.0,37.6533,37.7015,37.5858,37.6918,83713.0
2021-08-04 13:05:00,39.11,39.16,39.09,39.1,42663.0,37.6822,37.7304,37.6629,37.6726,42663.0
2021-08-04 13:10:00,39.1,39.18,39.1,39.12,51129.0,37.6726,37.7496,37.6726,37.6918,51129.0
2021-08-04 13:15:00,39.13,39.14,39.04,39.08,68721.0,37.7015,37.7111,37.6147,37.6533,68721.0
2021-08-04 13:20:00,39.07,39.09,39.03,39.08,66471.0,37.6436,37.6629,37.6051,37.6533,66471.0
2021-08-04 13:25:00,39.07,39.08,38.96,38.97,161653.0,37.6436,37.6533,37.5377,37.5473,161653.0
2021-08-04 13:30:00,38.97,38.99,38.9,38.98,114546.0,37.5473,37.5666,37.4799,37.5569,114546.0
2021-08-04 13:35:00,38.98,38.98,38.91,38.93,50283.0,37.5569,37.5569,37.4895,37.5088,50283.0
2021-08-04 13:40:00,38.92,39.02,38.91,38.98,68405.0,37.4991,37.5955,37.4895,37.5569,68405.0
2021-08-04 13:45:00,38.98,39.0,38.94,38.98,40672.0,37.5569,37.5762,37.5184,37.5569,40672.0
2021-08-04 13:50:00,38.97,38.97,38.83,38.84,135053.0,37.5473,37.5473,37.4124,37.422,135053.0
2021-08-04 13:55:00,38.84,39.02,38.83,39.01,84297.0,37.422,37.5955,37.4124,37.5858,84297.0
2021-08-04 14:00:00,39.01,39.04,38.95,38.98,60013.0,37.5858,37.6147,37.528,37.5569,60013.0
2021-08-04 14:05:00,38.98,38.99,38.9,38.95,65264.0,37.5569,37.5666,37.4799,37.528,65264.0
2021-08-04 14:10:00,38.96,38.97,38.91,38.94,60660.0,37.5377,37.5473,37.4895,37.5184,60660.0
2021-08-04 14:15:00,38.93,38.95,38.89,38.9,41735.0,37.5088,37.528,37.4702,37.4799,41735.0
2021-08-04 14:20:00,38.9,38.99,38.89,38.99,78497.0,37.4799,37.5666,37.4702,37.5666,78497.0
2021-08-04 14:25:00,38.98,39.05,38.97,39.01,82417.0,37.5569,37.6244,37.5473,37.5858,82417.0
2021-08-04 14:30:00,39.01,39.04,38.98,38.99,82677.0,37.5858,37.6147,37.5569,37.5666,82677.0
2021-08-04 14:35:00,38.99,39.05,38.95,39.04,67847.0,37.5666,37.6244,37.528,37.6147,67847.0
2021-08-04 14:40:00,39.04,39.05,38.92,38.96,139706.0,37.6147,37.6244,37.4991,37.5377,139706.0
2021-08-04 14:45:00,38.97,38.99,38.96,38.98,85765.0,37.5473,37.5666,37.5377,37.5569,85765.0
2021-08-04 14:50:00,38.99,39.05,38.98,39.04,71300.0,37.5666,37.6244,37.5569,37.6147,71300.0
2021-08-04 14:55:00,39.04,39.13,39.02,39.05,158908.0,37.6147,37.7015,37.5955,37.6244,158908.0
2021-08-04 15:00:00,39.06,39.07,38.99,39.02,79289.0,37.634,37.6436,37.5666,37.5955,79289.0
2021-08-04 15:05:00,39.02,39.06,38.94,38.98,77631.0,37.5955,37.634,37.5184,37.5569,77631.0
2021-08-04 15:10:00,38.97,38.98,38.89,38.9,65771.0,37.5473,37.5569,37.4702,37.4799,65771.0
2021-08-04 15:15:00,38.9,38.91,38.79,38.82,108855.0,37.4799,37.4895,37.3739,37.4028,108855.0
2021-08-04 15:20:00,38.83,38.83,38.76,38.77,77235.0,37.4124,37.4124,37.345,37.3546,77235.0
2021-08-04 15:25:00,38.77,38.85,38.75,38.84,170167.0,37.3546,37.4317,37.3353,37.422,170167.0
2021-08-04 15:30:00,38.84,38.85,38.76,38.84,147400.0,37.422,37.4317,37.345,37.422,147400.0
2021-08-04 15:35:00,38.84,38.92,38.83,38.89,175979.0,37.422,37.4991,37.4124,37.4702,175979.0
2021-08-04 15:40:00,38.88,38.88,38.77,38.78,168365.0,37.4606,37.4606,37.3546,37.3642,168365.0
2021-08-04 15:45:00,38.79,38.81,38.74,38.81,184335.0,37.3739,37.3931,37.3257,37.3931,184335.0
2021-08-04 15:50:00,38.81,38.88,38.79,38.87,218601.0,37.3931,37.4606,37.3739,37.4509,218601.0
2021-08-04 15:55:00,38.86,38.88,38.82,38.85,344031.0,37.4413,37.4606,37.4028,37.4317,344031.0
2021-08-05 09:30:00,39.12,39.46,39.07,39.44,329824.0,37.6918,38.0194,37.6436,38.0001,329824.0
2021-08-05 09:35:00,39.43,39.78,39.43,39.47,183051.0,37.9905,38.3277,37.9905,38.029,183051.0
2021-08-05 09:40:00,39.46,39.71,39.4,39.61,151767.0,38.0194,38.2603,37.9616,38.1639,151767.0
2021-08-05 09:45:00,39.61,39.75,39.4,39.46,225581.0,38.1639,38.2988,37.9616,38.0194,225581.0
2021-08-05 09:50:00,39.46,39.96,39.44,39.93,238175.0,38.0194,38.5012,38.0001,38.4722,238175.0
2021-08-05 09:55:00,39.94,40.09,39.86,40.08,334358.0,38.4819,38.6264,38.4048,38.6168,334358.0
2021-08-05 10:00:00,40.09,40.14,39.83,39.99,189410.0,38.6264,38.6746,38.3759,38.5301,189410.0
2021-08-05 10:05:00,39.99,40.31,39.97,40.1,233237.0,38.5301,38.8384,38.5108,38.636,233237.0
2021-08-05 10:10:00,40.09,40.1,39.93,39.96,138322.0,38.6264,38.636,38.4722,38.5012,138322.0
2021-08-05 10:15:00,39.98,40.0,39.84,39.96,92883.0,38.5204,38.5397,38.3855,38.5012,92883.0
2021-08-05 10:20:00,39.96,40.22,39.91,40.15,114418.0,38.5012,38.7517,38.453,38.6842,114418.0
2021-08-05 10:25:00,40.15,40.57,40.14,40.49,323216.0,38.6842,39.0889,38.6746,39.0118,323216.0
2021-08-05 10:30:00,40.48,40.81,40.48,40.8,344488.0,39.0022,39.3201,39.0022,39.3105,344488.0
2021-08-05 10:35:00,40.8,40.96,40.67,40.71,322881.0,39.3105,39.4646,39.1852,39.2238,322881.0
2021-08-05 10:40:00,40.72,40.82,40.54,40.59,239331.0,39.2334,39.3298,39.06,39.1082,239331.0
2021-08-05 10:45:00,40.6,40.74,40.59,40.71,188175.0,39.1178,39.2527,39.1082,39.2238,188175.0
2021-08-05 10:50:00,40.71,40.89,40.61,40.79,154245.0,39.2238,39.3972,39.1274,39.3009,154245.0
2021-08-05 10:55:00,40.78,40.78,40.58,40.63,105065.0,39.2912,39.2912,39.0985,39.1467,105065.0
2021-08-05 11:00:00,40.63,40.79,40.61,40.76,155020.0,39.1467,39.3009,39.1274,39.2719,155020.0
2021-08-05 11:05:00,40.77,40.9,40.73,40.83,209154.0,39.2816,39.4068,39.243,39.3394,209154.0
2021-08-05 11:10:00,40.82,40.9,40.77,40.89,98042.0,39.3298,39.4068,39.2816,39.3972,98042.0
2021-08-05 11:15:00,40.89,41.12,40.85,41.05,184783.0,39.3972,39.6188,39.3587,39.5514,184783.0
2021-08-05 11:20:00,41.04,41.06,40.79,40.93,138055.0,39.5417,39.561,39.3009,39.4357,138055.0
2021-08-05 11:25:00,40.94,41.02,40.86,41.0,135064.0,39.4454,39.5225,39.3683,39.5032,135064.0
2021-08-05 11:30:00,41.0,41.04,40.89,41.02,148503.0,39.5032,39.5417,39.3972,39.5225,148503.0
2021-08-05 11:35:00,41.02,41.09,40.95,40.97,128742.0,39.5225,39.5899,39.455,39.4743,128742.0
2021-08-05 11:40:00,40.97,40.99,40.77,40.86,118562.0,39.4743,39.4936,39.2816,39.3683,118562.0
2021-08-05 11:45:00,40.85,40.9,40.79,40.84,91010.0,39.3587,39.4068,39.3009,39.349,91010.0
2021-08-05 11:50:00,40.83,40.96,40.81,40.95,77728.0,39.3394,39.4646,39.3201,39.455,77728.0
2021-08-05 11:55:00,40.94,40.98,40.9,40.96,61123.0,39.4454,39.4839,39.4068,39.4646,61123.0
2021-08-05 12:00:00,40.97,40.99,40.89,40.94,59720.0,39.4743,39.4936,39.3972,39.4454,59720.0
2021-08-05 12:05:00,40.94,40.99,40.89,40.91,138333.0,39.4454,39.4936,39.3972,39.4165,138333.0
2021-08-05 12:10:00,40.92,41.1,40.88,41.09,133096.0,39.4261,39.5995,39.3876,39.5899,133096.0
2021-08-05 12:15:00,41.09,41.11,40.92,40.94,171304.0,39.5899,39.6092,39.4261,39.4454,171304.0
2021-08-05 12:20:00,40.95,40.97,40.81,40.83,53180.0,39.455,39.4743,39.3201,39.3394,53180.0
2021-08-05 12:25:00,40.84,40.85,40.79,40.82,68626.0,39.349,39.3587,39.3009,39.3298,68626.0
2021-08-05 12:30:00,40.82,40.92,40.79,40.79,48673.0,39.3298,39.4261,39.3009,39.3009,48673.0
2021-08-05 12:35:00,40.79,40.83,40.69,40.75,94766.0,39.3009,39.3394,39.2045,39.2623,94766.0
2021-08-05 12:40:00,40.74,40.79,40.7,40.73,66292.0,39.2527,39.3009,39.2141,39.243,66292.0
2021-08-05 12:45:00,40.73,40.78,40.64,40.72,124896.0,39.243,39.2912,39.1563,39.2334,124896.0
2021-08-05 12:50:00,40.73,40.75,40.66,40.72,57949.0,39.243,39.2623,39.1756,39.2334,57949.0
2021-08-05 12:55:00,40.71,40.74,40.66,40.67,114733.0,39.2238,39.2527,39.1756,39.1852,114733.0
2021-08-05 13:00:00,40.68,40.69,40.62,40.67,55674.0,39.1949,39.2045,39.1371,39.1852,55674.0
2021-08-05 13:05:00,40.67,40.82,40.67,40.81,73886.0,39.1852,39.3298,39.1852,39.3201,73886.0
2021-08-05 13:10:00,40.82,40.82,40.64,40.72,259211.0,39.3298,39.3298,39.1563,39.2334,259211.0
2021-08-05 13:15:00,40.71,40.74,40.63,40.68,61745.0,39.2238,39.2527,39.1467,39.1949,61745.0
2021-08-05 13:20:00,40.69,40.74,40.68,40.68,40190.0,39.2045,39.2527,39.1949,39.1949,40190.0
2021-08-05 13:25:00,40.69,40.79,40.65,40.79,61914.0,39.2045,39.3009,39.166,39.3009,61914.0
2021-08-05 13:30:00,40.78,40.79,40.67,40.73,66213.0,39.2912,39.3009,39.1852,39.243,66213.0
2021-08-05 13:35:00,40.73,40.88,40.72,40.88,94958.0,39.243,39.3876,39.2334,39.3876,94958.0
2021-08-05 13:40:00,40.88,40.93,40.84,40.9,56154.0,39.3876,39.4357,39.349,39.4068,56154.0
2021-08-05 13:45:00,40.88,40.98,40.85,40.98,60157.0,39.3876,39.4839,39.3587,39.4839,60157.0
2021-08-05 13:50:00,40.97,41.04,40.85,40.9,96642.0,39.4743,39.5417,39.3587,39.4068,96642.0
2021-08-05 13:55:00,40.9,41.01,40.9,40.94,51755.0,39.4068,39.5128,39.4068,39.4454,51755.0
2021-08-05 14:00:00,40.94,40.98,40.91,40.98,70780.0,39.4454,39.4839,39.4165,39.4839,70780.0
2021-08-05 14:05:00,40.98,40.99,40.86,40.9,82444.0,39.4839,39.4936,39.3683,39.4068,82444.0
2021-08-05 14:10:00,40.91,40.98,40.9,40.97,52150.0,39.4165,39.4839,39.4068,39.4743,52150.0
2021-08-05 14:15:00,40.98,41.0,40.93,40.98,46135.0,39.4839,39.5032,39.4357,39.4839,46135.0
2021-08-05 14:20:00,40.98,40.99,40.88,40.96,77750.0,39.4839,39.4936,39.3876,39.4646,77750.0
2021-08-05 14:25:00,40.96,41.03,40.94,41.0,58584.0,39.4646,39.5321,39.4454,39.5032,58584.0
2021-08-05 14:30:00,41.01,41.03,40.93,40.95,97248.0,39.5128,39.5321,39.4357,39.455,97248.0
2021-08-05 14:35:00,40.95,40.99,40.93,40.99,47493.0,39.455,39.4936,39.4357,39.4936,47493.0
2021-08-05 14:40:00,40.98,41.01,40.95,40.98,38997.0,39.4839,39.5128,39.455,39.4839,38997.0
2021-08-05 14:45:00,40.97,40.99,40.78,40.79,119579.0,39.4743,39.4936,39.2912,39.3009,119579.0
2021-08-05 14:50:00,40.79,40.84,40.77,40.8,70035.0,39.3009,39.349,39.2816,39.3105,70035.0
2021-08-05 14:55:00,40.79,40.86,40.7,40.71,101549.0,39.3009,39.3683,39.2141,39.2238,101549.0
2021-08-05 15:00:00,40.72,40.79,40.7,40.79,35021.0,39.2334,39.3009,39.2141,39.3009,35021.0
2021-08-05 15:05:00,40.79,40.89,40.75,40.86,103238.0,39.3009,39.3972,39.2623,39.3683,103238.0
2021-08-05 15:10:00,40.85,40.88,40.79,40.8,57090.0,39.3587,39.3876,39.3009,39.3105,57090.0
2021-08-05 15:15:00,40.8,40.81,40.71,40.73,70544.0,39.3105,39.3201,39.2238,39.243,70544.0
2021-08-05 15:20:00,40.74,40.83,40.72,40.8,64737.0,39.2527,39.3394,39.2334,39.3105,64737.0
2021-08-05 15:25:00,40.8,40.82,40.76,40.8,65558.0,39.3105,39.3298,39.2719,39.3105,65558.0
2021-08-05 15:30:00,40.8,40.84,40.74,40.82,97540.0,39.3105,39.349,39.2527,39.3298,97540.0
2021-08-05 15:35:00,40.81,40.85,40.74,40.77,72532.0,39.3201,39.3587,39.2527,39.2816,72532.0
2021-08-05 15:40:00,40.76,40.77,40.68,40.73,106234.0,39.2719,39.2816,39.1949,39.243,106234.0
2021-08-05 15:45:00,40.73,40.73,40.67,40.68,164423.0,39.243,39.243,39.1852,39.1949,164423.0
2021-08-05 15:50:00,40.68,40.75,40.68,40.72,253580.0,39.1949,39.2623,39.1949,39.2334,253580.0
2021-08-05 15:55:00,40.72,40.78,40.68,40.76,343059.0,39.2334,39.2912,39.1949,39.2719,343059.0
2021-08-06 09:30:00,40.98,41.52,40.96,41.11,543686.0,39.4839,40.0042,39.4646,39.6092,543686.0
2021-08-06 09:35:00,41.11,41.24,40.75,41.22,219608.0,39.6092,39.7344,39.2623,39.7152,219608.0
2021-08-06 09:40:00,41.23,41.46,41.18,41.34,167341.0,39.7248,39.9464,39.6766,39.8308,167341.0
2021-08-06 09:45:00,41.34,41.51,41.3,41.34,230963.0,39.8308,39.9946,39.7922,39.8308,230963.0
2021-08-06 09:50:00,41.35,41.43,41.1,41.19,175839.0,39.8404,39.9175,39.5995,39.6863,175839.0
2021-08-06 09:55:00,41.16,41.19,41.01,41.13,116498.0,39.6573,39.6863,39.5128,39.6284,116498.0
2021-08-06 10:00:00,41.12,41.34,41.05,41.27,102691.0,39.6188,39.8308,39.5514,39.7633,102691.0
2021-08-06 10:05:00,41.27,41.27,40.98,41.0,116290.0,39.7633,39.7633,39.4839,39.5032,116290.0
2021-08-06 10:10:00,41.0,41.22,40.98,41.21,94835.0,39.5032,39.7152,39.4839,39.7055,94835.0
2021-08-06 10:15:00,41.21,41.26,41.11,41.13,90043.0,39.7055,39.7537,39.6092,39.6284,90043.0
2021-08-06 10:20:00,41.1,41.17,41.07,41.13,91722.0,39.5995,39.667,39.5706,39.6284,91722.0
2021-08-06 10:25:00,41.13,41.22,41.06,41.08,57014.0,39.6284,39.7152,39.561,39.5803,57014.0
2021-08-06 10:30:00,41.08,41.23,41.06,41.12,56466.0,39.5803,39.7248,39.561,39.6188,56466.0
2021-08-06 10:35:00,41.12,41.16,40.89,40.92,103299.0,39.6188,39.6573,39.3972,39.4261,103299.0
2021-08-06 10:40:00,40.91,40.96,40.87,40.91,49333.0,39.4165,39.4646,39.3779,39.4165,49333.0
2021-08-06 10:45:00,40.91,40.98,40.88,40.92,85672.0,39.4165,39.4839,39.3876,39.4261,85672.0
2021-08-06 10:50:00,40.92,41.1,40.92,41.09,110264.0,39.4261,39.5995,39.4261,39.5899,110264.0
2021-08-06 10:55:00,41.09,41.12,40.93,41.09,78773.0,39.5899,39.6188,39.4357,39.5899,78773.0
2021-08-06 11:00:00,41.08,41.12,40.98,41.01,72466.0,39.5803,39.6188,39.4839,39.5128,72466.0
2021-08-06 11:05:00,40.99,41.0,40.9,40.91,65224.0,39.4936,39.5032,39.4068,39.4165,65224.0
2021-08-06 11:10:00,40.91,41.01,40.89,40.98,72025.0,39.4165,39.5128,39.3972,39.4839,72025.0
2021-08-06 11:15:00,40.97,40.99,40.88,40.89,44139.0,39.4743,39.4936,39.3876,39.3972,44139.0
2021-08-06 11:20:00,40.91,40.96,40.89,40.93,98007.0,39.4165,39.4646,39.3972,39.4357,98007.0
2021-08-06 11:25:00,40.93,41.0,40.81,40.92,130678.0,39.4357,39.5032,39.3201,39.4261,130678.0
2021-08-06 11:30:00,40.9,40.91,40.75,40.77,74707.0,39.4068,39.4165,39.2623,39.2816,74707.0
2021-08-06 11:35:00,40.78,40.78,40.66,40.69,77626.0,39.2912,39.2912,39.1756,39.2045,77626.0
2021-08-06 11:40:00,40.7,40.74,40.68,40.71,57915.0,39.2141,39.2527,39.1949,39.2238,57915.0
2021-08-06 11:45:00,40.7,40.74,40.67,40.68,29149.0,39.2141,39.2527,39.1852,39.1949,29149.0
2021-08-06 11:50:00,40.69,40.73,40.67,40.7,31851.0,39.2045,39.243,39.1852,39.2141,31851.0
2021-08-06 11:55:00,40.69,40.73,40.67,40.73,39442.0,39.2045,39.243,39.1852,39.243,39442.0
2021-08-06 12:00:00,40.73,40.75,40.66,40.67,27742.0,39.243,39.2623,39.1756,39.1852,27742.0
2021-08-06 12:05:00,40.67,40.74,40.65,40.68,58858.0,39.1852,39.2527,39.166,39.1949,58858.0
2021-08-06 12:10:00,40.68,40.7,40.63,40.68,32568.0,39.1949,39.2141,39.1467,39.1949,32568.0
2021-08-06 12:15:00,40.68,40.75,40.66,40.75,38286.0,39.1949,39.2623,39.1756,39.2623,38286.0
2021-08-06 12:20:00,40.75,40.8,40.74,40.79,50979.0,39.2623,39.3105,39.2527,39.3009,50979.0
2021-08-06 12:25:00,40.79,40.84,40.76,40.8,69456.0,39.3009,39.349,39.2719,39.3105,69456.0
2021-08-06 12:30:00,40.8,40.88,40.73,40.73,72072.0,39.3105,39.3876,39.243,39.243,72072.0
2021-08-06 12:35:00,40.73,40.78,40.71,40.73,32928.0,39.243,39.2912,39.2238,39.243,32928.0
2021-08-06 12:40:00,40.73,40.74,40.65,40.68,41106.0,39.243,39.2527,39.166,39.1949,41106.0
2021-08-06 12:45:00,40.69,40.72,40.66,40.7,50876.0,39.2045,39.2334,39.1756,39.2141,50876.0
2021-08-06 12:50:00,40.7,40.75,40.69,40.75,27881.0,39.2141,39.2623,39.2045,39.2623,27881.0
2021-08-06 12:55:00,40.75,40.75,40.7,40.73,21668.0,39.2623,39.2623,39.2141,39.243,21668.0
2021-08-06 13:00:00,40.73,40.75,40.7,40.75,44629.0,39.243,39.2623,39.2141,39.2623,44629.0
2021-08-06 13:05:00,40.74,40.83,40.74,40.78,43924.0,39.2527,39.3394,39.2527,39.2912,43924.0
2021-08-06 13:10:00,40.78,40.83,40.78,40.8,52212.0,39.2912,39.3394,39.2912,39.3105,52212.0
2021-08-06 13:15:00,40.8,40.84,40.77,40.78,45440.0,39.3105,39.349,39.2816,39.2912,45440.0
2021-08-06 13:20:00,40.79,40.88,40.78,40.87,33462.0,39.3009,39.3876,39.2912,39.3779,33462.0
2021-08-06 13:25:00,40.86,40.87,40.78,40.8,81749.0,39.3683,39.3779,39.2912,39.3105,81749.0
2021-08-06 13:30:00,40.8,40.87,40.8,40.86,20052.0,39.3105,39.3779,39.3105,39.3683,20052.0
2021-08-06 13:35:00,40.86,40.87,40.82,40.83,32958.0,39.3683,39.3779,39.3298,39.3394,32958.0
2021-08-06 13:40:00,40.84,40.85,40.81,40.83,26030.0,39.349,39.3587,39.3201,39.3394,26030.0
2021-08-06 13:45:00,40.82,40.88,40.82,40.86,32089.0,39.3298,39.3876,39.3298,39.3683,32089.0
2021-08-06 13:50:00,40.86,40.97,40.86,40.94,44970.0,39.3683,39.4743,39.3683,39.4454,44970.0
2021-08-06 13:55:00,40.94,40.95,40.89,40.91,56288.0,39.4454,39.455,39.3972,39.4165,56288.0
2021-08-06 14:00:00,40.9,40.92,40.86,40.87,34721.0,39.4068,39.4261,39.3683,39.3779,34721.0
2021-08-06 14:05:00,40.87,40.89,40.86,40.88,29761.0,39.3779,39.3972,39.3683,39.3876,29761.0
2021-08-06 14:10:00,40.88,40.9,40.85,40.88,46684.0,39.3876,39.4068,39.3587,39.3876,46684.0
2021-08-06 14:15:00,40.87,40.88,40.81,40.84,37076.0,39.3779,39.3876,39.3201,39.349,37076.0
2021-08-06 14:20:00,40.83,40.88,40.82,40.84,33421.0,39.3394,39.3876,39.3298,39.349,33421.0
2021-08-06 14:25:00,40.84,40.84,40.78,40.79,34139.0,39.349,39.349,39.2912,39.3009,34139.0
2021-08-06 14:30:00,40.8,40.82,40.75,40.76,71499.0,39.3105,39.3298,39.2623,39.2719,71499.0
2021-08-06 14:35:00,40.75,40.78,40.75,40.77,33938.0,39.2623,39.2912,39.2623,39.2816,33938.0
2021-08-06 14:40:00,40.77,40.79,40.74,40.74,32980.0,39.2816,39.3009,39.2527,39.2527,32980.0
2021-08-06 14:45:00,40.75,40.76,40.72,40.72,29520.0,39.2623,39.2719,39.2334,39.2334,29520.0
2021-08-06 14:50:00,40.72,40.81,40.71,40.79,31405.0,39.2334,39.3201,39.2238,39.3009,31405.0
2021-08-06 14:55:00,40.79,40.8,40.76,40.77,39937.0,39.3009,39.3105,39.2719,39.2816,39937.0
2021-08-06 15:00:00,40.76,40.78,40.72,40.73,49052.0,39.2719,39.2912,39.2334,39.243,49052.0
2021-08-06 15:05:00,40.74,40.79,40.73,40.77,36722.0,39.2527,39.3009,39.243,39.2816,36722.0
2021-08-06 15:10:00,40.77,40.8,40.76,40.78,40476.0,39.2816,39.3105,39.2719,39.2912,40476.0
2021-08-06 15:15:00,40.78,40.79,40.75,40.77,38243.0,39.2912,39.3009,39.2623,39.2816,38243.0
2021-08-06 15:20:00,40.77,40.87,40.76,40.86,55076.0,39.2816,39.3779,39.2719,39.3683,55076.0
2021-08-06 15:25:00,40.85,40.86,40.8,40.81,46619.0,39.3587,39.3683,39.3105,39.3201,46619.0
2021-08-06 15:30:00,40.8,40.82,40.77,40.8,33352.0,39.3105,39.3298,39.2816,39.3105,33352.0
2021-08-06 15:35:00,40.8,40.88,40.8,40.85,59893.0,39.3105,39.3876,39.3105,39.3587,59893.0
2021-08-06 15:40:00,40.86,40.86,40.79,40.81,66237.0,39.3683,39.3683,39.3009,39.3201,66237.0
2021-08-06 15:45:00,40.82,40.86,40.79,40.8,72174.0,39.3298,39.3683,39.3009,39.3105,72174.0
2021-08-06 15:50:00,40.8,40.87,40.77,40.84,128714.0,39.3105,39.3779,39.2816,39.349,128714.0
2021-08-06 15:55:00,40.84,40.87,40.81,40.87,273759.0,39.349,39.3779,39.3201,39.3779,273759.0
2021-08-09 09:30:00,40.84,40.84,40.05,40.14,188958.0,39.349,39.349,38.5879,38.6746,188958.0
2021-08-09 09:35:00,40.12,40.23,39.89,39.92,233269.0,38.6553,38.7613,38.4337,38.4626,233269.0
2021-08-09 09:40:00,39.93,39.97,39.72,39.85,258116.0,38.4722,38.5108,38.2699,38.3952,258116.0
2021-08-09 09:45:00,39.86,39.94,39.59,39.67,216305.0,38.4048,38.4819,38.1447,38.2217,216305.0
2021-08-09 09:50:00,39.67,39.76,39.51,39.52,154469.0,38.2217,38.3085,38.0676,38.0772,154469.0
2021-08-09 09:55:00,39.51,39.81,39.5,39.73,120105.0,38.0676,38.3566,38.0579,38.2796,120105.0
2021-08-09 10:00:00,39.73,39.82,39.58,39.64,111008.0,38.2796,38.3663,38.135,38.1928,111008.0
2021-08-09 10:05:00,39.66,39.73,39.57,39.59,68854.0,38.2121,38.2796,38.1254,38.1447,68854.0
2021-08-09 10:10:00,39.59,39.74,39.53,39.7,94724.0,38.1447,38.2892,38.0869,38.2506,94724.0
2021-08-09 10:15:00,39.69,39.83,39.65,39.76,79642.0,38.241,38.3759,38.2025,38.3085,79642.0
2021-08-09 10:20:00,39.77,39.87,39.77,39.82,107399.0,38.3181,38.4144,38.3181,38.3663,107399.0
2021-08-09 10:25:00,39.83,39.93,39.79,39.82,94622.0,38.3759,38.4722,38.3374,38.3663,94622.0
2021-08-09 10:30:00,39.82,39.86,39.73,39.8,82794.0,38.3663,38.4048,38.2796,38.347,82794.0
2021-08-09 10:35:00,39.79,39.87,39.72,39.75,95716.0,38.3374,38.4144,38.2699,38.2988,95716.0
2021-08-09 10:40:00,39.76,39.88,39.71,39.83,75702.0,38.3085,38.4241,38.2603,38.3759,75702.0
2021-08-09 10:45:00,39.83,39.93,39.81,39.86,58407.0,38.3759,38.4722,38.3566,38.4048,58407.0
2021-08-09 10:50:00,39.87,39.92,39.82,39.9,57306.0,38.4144,38.4626,38.3663,38.4433,57306.0
2021-08-09 10:55:00,39.92,39.99,39.91,39.93,60688.0,38.4626,38.5301,38.453,38.4722,60688.0
2021-08-09 11:00:00,39.93,40.01,39.91,39.96,66535.0,38.4722,38.5493,38.453,38.5012,66535.0
2021-08-09 11:05:00,39.95,40.06,39.91,40.04,61123.0,38.4915,38.5975,38.453,38.5782,61123.0
2021-08-09 11:10:00,40.03,40.03,39.97,39.99,62780.0,38.5686,38.5686,38.5108,38.5301,62780.0
2021-08-09 11:15:00,40.0,40.21,39.99,40.19,178541.0,38.5397,38.742,38.5301,38.7228,178541.0
2021-08-09 11:20:00,40.18,40.2,40.14,40.18,78505.0,38.7131,38.7324,38.6746,38.7131,78505.0
2021-08-09 11:25:00,40.18,40.28,40.17,40.27,83012.0,38.7131,38.8095,38.7035,38.7998,83012.0
2021-08-09 11:30:00,40.28,40.3,40.19,40.23,101423.0,38.8095,38.8287,38.7228,38.7613,101423.0
2021-08-09 11:35:00,40.23,40.26,40.19,40.26,68869.0,38.7613,38.7902,38.7228,38.7902,68869.0
2021-08-09 11:40:00,40.25,40.25,40.17,40.19,64929.0,38.7806,38.7806,38.7035,38.7228,64929.0
2021-08-09 11:45:00,40.19,40.27,40.18,40.24,72893.0,38.7228,38.7998,38.7131,38.7709,72893.0
2021-08-09 11:50:00,40.23,40.33,40.22,40.32,73873.0,38.7613,38.8576,38.7517,38.848,73873.0
2021-08-09 11:55:00,40.34,40.38,40.29,40.34,69495.0,38.8673,38.9058,38.8191,38.8673,69495.0
2021-08-09 12:00:00,40.34,40.36,40.25,40.25,88851.0,38.8673,38.8866,38.7806,38.7806,88851.0
2021-08-09 12:05:00,40.26,40.32,40.25,40.31,48905.0,38.7902,38.848,38.7806,38.8384,48905.0
2021-08-09 12:10:00,40.31,40.41,40.28,40.41,91192.0,38.8384,38.9347,38.8095,38.9347,91192.0
2021-08-09 12:15:00,40.4,40.42,40.34,40.39,86420.0,38.9251,38.9444,38.8673,38.9155,86420.0
2021-08-09 12:20:00,40.39,40.53,40.36,40.47,117344.0,38.9155,39.0503,38.8866,38.9925,117344.0
2021-08-09 12:25:00,40.47,40.52,40.44,40.44,105896.0,38.9925,39.0407,38.9636,38.9636,105896.0
2021-08-09 12:30:00,40.45,40.51,40.39,40.41,74335.0,38.9733,39.0311,38.9155,38.9347,74335.0
2021-08-09 12:35:00,40.4,40.46,40.39,40.41,58958.0,38.9251,38.9829,38.9155,38.9347,58958.0
2021-08-09 12:40:00,40.41,40.41,40.23,40.23,74641.0,38.9347,38.9347,38.7613,38.7613,74641.0
2021-08-09 12:45:00,40.22,40.25,40.13,40.19,63338.0,38.7517,38.7806,38.6649,38.7228,63338.0
2021-08-09 12:50:00,40.18,40.2,40.15,40.2,51832.0,38.7131,38.7324,38.6842,38.7324,51832.0
2021-08-09 12:55:00,40.2,40.21,40.15,40.19,65568.0,38.7324,38.742,38.6842,38.7228,65568.0
2021-08-09 13:00:00,40.19,40.27,40.18,40.26,44566.0,38.7228,38.7998,38.7131,38.7902,44566.0
2021-08-09 13:05:00,40.24,40.32,40.21,40.32,118107.0,38.7709,38.848,38.742,38.848,118107.0
2021-08-09 13:10:00,40.32,40.36,40.28,40.31,78318.0,38.848,38.8866,38.8095,38.8384,78318.0
2021-08-09 13:15:00,40.31,40.37,40.3,40.37,35767.0,38.8384,38.8962,38.8287,38.8962,35767.0
2021-08-09 13:20:00,40.37,40.4,40.34,40.39,59243.0,38.8962,38.9251,38.8673,38.9155,59243.0
2021-08-09 13:25:00,40.39,40.43,40.38,40.41,32395.0,38.9155,38.954,38.9058,38.9347,32395.0
2021-08-09 13:30:00,40.41,40.48,40.39,40.45,50091.0,38.9347,39.0022,38.9155,38.9733,50091.0
2021-08-09 13:35:00,40.45,40.49,40.43,40.44,37807.0,38.9733,39.0118,38.954,38.9636,37807.0
2021-08-09 13:40:00,40.43,40.5,40.42,40.49,47929.0,38.954,39.0214,38.9444,39.0118,47929.0
2021-08-09 13:45:00,40.49,40.58,40.49,40.52,57655.0,39.0118,39.0985,39.0118,39.0407,57655.0
2021-08-09 13:50:00,40.53,40.6,40.48,40.51,84445.0,39.0503,39.1178,39.0022,39.0311,84445.0
2021-08-09 13:55:00,40.5,40.51,40.45,40.49,31688.0,39.0214,39.0311,38.9733,39.0118,31688.0
2021-08-09 14:00:00,40.48,40.5,40.46,40.49,24883.0,39.0022,39.0214,38.9829,39.0118,24883.0
2021-08-09 14:05:00,40.49,40.5,40.44,40.5,28662.0,39.0118,39.0214,38.9636,39.0214,28662.0
2021-08-09 14:10:00,40.5,40.57,40.49,40.56,30544.0,39.0214,39.0889,39.0118,39.0793,30544.0
2021-08-09 14:15:00,40.56,40.58,40.54,40.58,29507.0,39.0793,39.0985,39.06,39.0985,29507.0
2021-08-09 14:20:00,40.58,40.59,40.55,40.58,28770.0,39.0985,39.1082,39.0696,39.0985,28770.0
2021-08-09 14:25:00,40.58,40.6,40.52,40.53,76420.0,39.0985,39.1178,39.0407,39.0503,76420.0
2021-08-09 14:30:00,40.53,40.65,40.52,40.65,58153.0,39.0503,39.166,39.0407,39.166,58153.0
2021-08-09 14:35:00,40.65,40.68,40.63,40.68,64917.0,39.166,39.1949,39.1467,39.1949,64917.0
2021-08-09 14:40:00,40.67,40.69,40.62,40.68,30446.0,39.1852,39.2045,39.1371,39.1949,30446.0
2021-08-09 14:45:00,40.68,40.71,40.67,40.67,69811.0,39.1949,39.2238,39.1852,39.1852,69811.0
2021-08-09 14:50:00,40.66,40.7,40.65,40.69,44770.0,39.1756,39.2141,39.166,39.2045,44770.0
2021-08-09 14:55:00,40.69,40.78,40.68,40.78,38120.0,39.2045,39.2912,39.1949,39.2912,38120.0
2021-08-09 15:00:00,40.78,40.85,40.76,40.79,123115.0,39.2912,39.3587,39.2719,39.3009,123115.0
2021-08-09 15:05:00,40.79,40.84,40.74,40.84,123810.0,39.3009,39.349,39.2527,39.349,123810.0
2021-08-09 15:10:00,40.84,40.85,40.79,40.83,114435.0,39.349,39.3587,39.3009,39.3394,114435.0
2021-08-09 15:15:00,40.83,40.83,40.79,40.82,90338.0,39.3394,39.3394,39.3009,39.3298,90338.0
2021-08-09 15:20:00,40.82,40.85,40.77,40.77,129631.0,39.3298,39.3587,39.2816,39.2816,129631.0
2021-08-09 15:25:00,40.77,40.81,40.72,40.76,106121.0,39.2816,39.3201,39.2334,39.2719,106121.0
2021-08-09 15:30:00,40.76,40.79,40.73,40.76,83040.0,39.2719,39.3009,39.243,39.2719,83040.0
2021-08-09 15:35:00,40.76,40.77,40.7,40.71,93199.0,39.2719,39.2816,39.2141,39.2238,93199.0
2021-08-09 15:40:00,40.71,40.72,40.67,40.72,149438.0,39.2238,39.2334,39.1852,39.2334,149438.0
2021-08-09 15:45:00,40.72,40.73,40.65,40.66,113928.0,39.2334,39.243,39.166,39.1756,113928.0
2021-08-09 15:50:00,40.66,40.7,40.65,40.67,184695.0,39.1756,39.2141,39.166,39.1852,184695.0
2021-08-09 15:55:00,40.67,40.71,40.63,40.64,463010.0,39.1852,39.2238,39.1467,39.1563,463010.0
2021-08-10 09:30:00,40.73,41.27,40.7,41.19,203085.0,39.243,39.7633,39.2141,39.6863,203085.0
2021-08-10 09:35:00,41.16,41.16,40.86,40.93,137459.0,39.6573,39.6573,39.3683,39.4357,137459.0
2021-08-10 09:40:00,40.93,41.1,40.59,40.63,173000.0,39.4357,39.5995,39.1082,39.1467,173000.0
2021-08-10 09:45:00,40.61,40.73,40.55,40.66,145075.0,39.1274,39.243,39.0696,39.1756,145075.0
2021-08-10 09:50:00,40.66,40.84,40.59,40.76,78976.0,39.1756,39.349,39.1082,39.2719,78976.0
2021-08-10 09:55:00,40.76,40.97,40.75,40.9,78162.0,39.2719,39.4743,39.2623,39.4068,78162.0
2021-08-10 10:00:00,40.9,40.92,40.78,40.84,62425.0,39.4068,39.4261,39.2912,39.349,62425.0
2021-08-10 10:05:00,40.85,40.98,40.74,40.92,43407.0,39.3587,39.4839,39.2527,39.4261,43407.0
2021-08-10 10:10:00,40.92,41.04,40.92,40.98,57501.0,39.4261,39.5417,39.4261,39.4839,57501.0
2021-08-10 10:15:00,40.99,41.02,40.89,40.95,62112.0,39.4936,39.5225,39.3972,39.455,62112.0
2021-08-10 10:20:00,40.95,40.97,40.73,40.75,36955.0,39.455,39.4743,39.243,39.2623,36955.0
2021-08-10 10:25:00,40.75,40.83,40.74,40.8,41682.0,39.2623,39.3394,39.2527,39.3105,41682.0
2021-08-10 10:30:00,40.8,40.82,40.69,40.78,69895.0,39.3105,39.3298,39.2045,39.2912,69895.0
2021-08-10 10:35:00,40.79,40.88,40.78,40.84,38811.0,39.3009,39.3876,39.2912,39.349,38811.0
2021-08-10 10:40:00,40.84,40.88,40.68,40.68,98810.0,39.349,39.3876,39.1949,39.1949,98810.0
2021-08-10 10:45:00,40.69,40.73,40.59,40.7,94232.0,39.2045,39.243,39.1082,39.2141,94232.0
2021-08-10 10:50:00,40.7,40.72,40.6,40.6,59108.0,39.2141,39.2334,39.1178,39.1178,59108.0
2021-08-10 10:55:00,40.61,40.66,40.54,40.56,71726.0,39.1274,39.1756,39.06,39.0793,71726.0
2021-08-10 11:00:00,40.56,40.65,40.56,40.59,47215.0,39.0793,39.166,39.0793,39.1082,47215.0
2021-08-10 11:05:00,40.58,40.67,40.48,40.67,182030.0,39.0985,39.1852,39.0022,39.1852,182030.0
2021-08-10 11:10:00,40.67,40.68,40.63,40.66,46214.0,39.1852,39.1949,39.1467,39.1756,46214.0
2021-08-10 11:15:00,40.65,40.68,40.59,40.61,41881.0,39.166,39.1949,39.1082,39.1274,41881.0
2021-08-10 11:20:00,40.58,40.71,40.55,40.71,73113.0,39.0985,39.2238,39.0696,39.2238,73113.0
2021-08-10 11:25:00,40.7,40.82,40.7,40.81,64138.0,39.2141,39.3298,39.2141,39.3201,64138.0
2021-08-10 11:30:00,40.81,40.87,40.77,40.82,54088.0,39.3201,39.3779,39.2816,39.3298,54088.0
2021-08-10 11:35:00,40.81,40.84,40.78,40.84,105635.0,39.3201,39.349,39.2912,39.349,105635.0
2021-08-10 11:40:00,40.83,40.89,40.78,40.88,79241.0,39.3394,39.3972,39.2912,39.3876,79241.0
2021-08-10 11:45:00,40.88,40.88,40.76,40.81,53233.0,39.3876,39.3876,39.2719,39.3201,53233.0
2021-08-10 11:50:00,40.81,40.91,40.78,40.9,66778.0,39.3201,39.4165,39.2912,39.4068,66778.0
2021-08-10 11:55:00,40.9,40.93,40.84,40.87,80496.0,39.4068,39.4357,39.349,39.3779,80496.0
2021-08-10 12:00:00,40.87,40.9,40.82,40.9,43455.0,39.3779,39.4068,39.3298,39.4068,43455.0
2021-08-10 12:05:00,40.91,40.94,40.87,40.87,50444.0,39.4165,39.4454,39.3779,39.3779,50444.0
2021-08-10 12:10:00,40.88,40.91,40.87,40.89,74922.0,39.3876,39.4165,39.3779,39.3972,74922.0
2021-08-10 12:15:00,40.89,40.89,40.8,40.85,46012.0,39.3972,39.3972,39.3105,39.3587,46012.0
2021-08-10 12:20:00,40.84,40.86,40.74,40.74,50119.0,39.349,39.3683,39.2527,39.2527,50119.0
2021-08-10 12:25:00,40.74,40.82,40.72,40.74,49264.0,39.2527,39.3298,39.2334,39.2527,49264.0
2021-08-10 12:30:00,40.73,40.75,40.67,40.68,51071.0,39.243,39.2623,39.1852,39.1949,51071.0
2021-08-10 12:35:00,40.67,40.69,40.65,40.66,27623.0,39.1852,39.2045,39.166,39.1756,27623.0
2021-08-10 12:40:00,40.66,40.69,40.65,40.65,62930.0,39.1756,39.2045,39.166,39.166,62930.0
2021-08-10 12:45:00,40.66,40.7,40.65,40.65,78557.0,39.1756,39.2141,39.166,39.166,78557.0
2021-08-10 12:50:00,40.65,40.67,40.62,40.65,42026.0,39.166,39.1852,39.1371,39.166,42026.0
2021-08-10 12:55:00,40.65,40.66,40.62,40.64,28360.0,39.166,39.1756,39.1371,39.1563,28360.0
2021-08-10 13:00:00,40.64,40.73,40.6,40.71,36454.0,39.1563,39.243,39.1178,39.2238,36454.0
2021-08-10 13:05:00,40.7,40.72,40.69,40.72,30348.0,39.2141,39.2334,39.2045,39.2334,30348.0
2021-08-10 13:10:00,40.71,40.79,40.7,40.79,34987.0,39.2238,39.3009,39.2141,39.3009,34987.0
2021-08-10 13:15:00,40.79,40.83,40.77,40.8,29873.0,39.3009,39.3394,39.2816,39.3105,29873.0
2021-08-10 13:20:00,40.8,40.86,40.79,40.86,29298.0,39.3105,39.3683,39.3009,39.3683,29298.0
2021-08-10 13:25:00,40.85,40.89,40.84,40.89,54817.0,39.3587,39.3972,39.349,39.3972,54817.0
2021-08-10 13:30:00,40.89,40.93,40.85,40.87,59269.0,39.3972,39.4357,39.3587,39.3779,59269.0
2021-08-10 13:35:00,40.87,40.87,40.78,40.79,43933.0,39.3779,39.3779,39.2912,39.3009,43933.0
2021-08-10 13:40:00,40.8,40.91,40.79,40.86,81244.0,39.3105,39.4165,39.3009,39.3683,81244.0
2021-08-10 13:45:00,40.84,40.9,40.82,40.87,37832.0,39.349,39.4068,39.3298,39.3779,37832.0
2021-08-10 13:50:00,40.86,40.92,40.84,40.91,23240.0,39.3683,39.4261,39.349,39.4165,23240.0
2021-08-10 13:55:00,40.9,40.93,40.85,40.92,95600.0,39.4068,39.4357,39.3587,39.4261,95600.0
2021-08-10 14:00:00,40.93,40.96,40.92,40.94,45810.0,39.4357,39.4646,39.4261,39.4454,45810.0
2021-08-10 14:05:00,40.93,40.96,40.92,40.95,81996.0,39.4357,39.4646,39.4261,39.455,81996.0
2021-08-10 14:10:00,40.95,40.99,40.94,40.99,77453.0,39.455,39.4936,39.4454,39.4936,77453.0
2021-08-10 14:15:00,40.99,41.05,40.93,41.05,143088.0,39.4936,39.5514,39.4357,39.5514,143088.0
2021-08-10 14:20:00,41.04,41.2,40.99,41.17,204674.0,39.5417,39.6959,39.4936,39.667,204674.0
2021-08-10 14:25:00,41.16,41.18,41.08,41.09,83350.0,39.6573,39.6766,39.5803,39.5899,83350.0
2021-08-10 14:30:00,41.09,41.15,41.06,41.15,60535.0,39.5899,39.6477,39.561,39.6477,60535.0
2021-08-10 14:35:00,41.15,41.15,41.07,41.08,38384.0,39.6477,39.6477,39.5706,39.5803,38384.0
2021-08-10 14:40:00,41.08,41.12,41.07,41.09,48165.0,39.5803,39.6188,39.5706,39.5899,48165.0
2021-08-10 14:45:00,41.09,41.1,41.04,41.05,38161.0,39.5899,39.5995,39.5417,39.5514,38161.0
2021-08-10 14:50:00,41.05,41.05,41.0,41.01,41191.0,39.5514,39.5514,39.5032,39.5128,41191.0
2021-08-10 14:55:00,41.01,41.04,40.98,40.98,41044.0,39.5128,39.5417,39.4839,39.4839,41044.0
2021-08-10 15:00:00,40.99,41.0,40.94,40.95,31078.0,39.4936,39.5032,39.4454,39.455,31078.0
2021-08-10 15:05:00,40.96,40.97,40.92,40.93,40731.0,39.4646,39.4743,39.4261,39.4357,40731.0
2021-08-10 15:10:00,40.92,40.93,40.9,40.91,33844.0,39.4261,39.4357,39.4068,39.4165,33844.0
2021-08-10 15:15:00,40.91,40.92,40.89,40.91,36805.0,39.4165,39.4261,39.3972,39.4165,36805.0
2021-08-10 15:20:00,40.91,40.91,40.88,40.9,40527.0,39.4165,39.4165,39.3876,39.4068,40527.0
2021-08-10 15:25:00,40.9,40.96,40.89,40.94,63480.0,39.4068,39.4646,39.3972,39.4454,63480.0
2021-08-10 15:30:00,40.94,40.98,40.93,40.97,59929.0,39.4454,39.4839,39.4357,39.4743,59929.0
2021-08-10 15:35:00,40.97,40.99,40.94,40.98,62175.0,39.4743,39.4936,39.4454,39.4839,62175.0
2021-08-10 15:40:00,40.98,41.01,40.97,41.0,58988.0,39.4839,39.5128,39.4743,39.5032,58988.0
2021-08-10 15:45:00,41.0,41.01,40.94,40.98,179434.0,39.5032,39.5128,39.4454,39.4839,179434.0
2021-08-10 15:50:00,40.98,41.03,40.95,41.01,135139.0,39.4839,39.5321,39.455,39.5128,135139.0
2021-08-10 15:55:00,41.01,41.01,40.93,40.97,305007.0,39.5128,39.5128,39.4357,39.4743,305007.0
2021-08-11 09:30:00,40.9,40.9,40.53,40.61,184799.0,39.4068,39.4068,39.0503,39.1274,184799.0
2021-08-11 09:35:00,40.61,40.73,40.55,40.67,54569.0,39.1274,39.243,39.0696,39.1852,54569.0
2021-08-11 09:40:00,40.68,40.99,40.62,40.98,78142.0,39.1949,39.4936,39.1371,39.4839,78142.0
2021-08-11 09:45:00,40.98,41.13,40.88,41.08,92343.0,39.4839,39.6284,39.3876,39.5803,92343.0
2021-08-11 09:50:00,41.09,41.16,40.91,40.98,82026.0,39.5899,39.6573,39.4165,39.4839,82026.0
2021-08-11 09:55:00,40.97,41.02,40.85,41.0,68745.0,39.4743,39.5225,39.3587,39.5032,68745.0
2021-08-11 10:00:00,41.0,41.07,40.95,41.0,52307.0,39.5032,39.5706,39.455,39.5032,52307.0
2021-08-11 10:05:00,41.02,41.03,40.83,40.83,31313.0,39.5225,39.5321,39.3394,39.3394,31313.0
2021-08-11 10:10:00,40.83,40.93,40.79,40.89,55646.0,39.3394,39.4357,39.3009,39.3972,55646.0
2021-08-11 10:15:00,40.89,40.92,40.81,40.91,73484.0,39.3972,39.4261,39.3201,39.4165,73484.0
2021-08-11 10:20:00,40.9,40.97,40.86,40.97,41481.0,39.4068,39.4743,39.3683,39.4743,41481.0
2021-08-11 10:25:00,40.96,41.0,40.84,40.84,51260.0,39.4646,39.5032,39.349,39.349,51260.0
2021-08-11 10:30:00,40.84,40.89,40.64,40.66,151633.0,39.349,39.3972,39.1563,39.1756,151633.0
2021-08-11 10:35:00,40.66,40.75,40.64,40.75,64302.0,39.1756,39.2623,39.1563,39.2623,64302.0
2021-08-11 10:40:00,40.75,40.76,40.64,40.69,77372.0,39.2623,39.2719,39.1563,39.2045,77372.0
2021-08-11 10:45:00,40.69,40.71,40.65,40.67,40213.0,39.2045,39.2238,39.166,39.1852,40213.0
2021-08-11 10:50:00,40.67,40.74,40.65,40.73,39290.0,39.1852,39.2527,39.166,39.243,39290.0
2021-08-11 10:55:00,40.73,40.73,40.61,40.67,54851.0,39.243,39.243,39.1274,39.1852,54851.0
2021-08-11 11:00:00,40.68,40.71,40.57,40.61,34669.0,39.1949,39.2238,39.0889,39.1274,34669.0
2021-08-11 11:05:00,40.61,40.62,40.55,40.58,63446.0,39.1274,39.1371,39.0696,39.0985,63446.0
2021-08-11 11:10:00,40.57,40.58,40.51,40.52,51624.0,39.0889,39.0985,39.0311,39.0407,51624.0
2021-08-11 11:15:00,40.51,40.51,40.39,40.43,106445.0,39.0311,39.0311,38.9155,38.954,106445.0
2021-08-11 11:20:00,40.44,40.55,40.44,40.54,25517.0,38.9636,39.0696,38.9636,39.06,25517.0
2021-08-11 11:25:00,40.54,40.55,40.5,40.53,30830.0,39.06,39.0696,39.0214,39.0503,30830.0
2021-08-11 11:30:00,40.53,40.59,40.53,40.59,22086.0,39.0503,39.1082,39.0503,39.1082,22086.0
2021-08-11 11:35:00,40.58,40.59,40.54,40.57,24581.0,39.0985,39.1082,39.06,39.0889,24581.0
2021-08-11 11:40:00,40.58,40.61,40.56,40.58,23842.0,39.0985,39.1274,39.0793,39.0985,23842.0
2021-08-11 11:45:00,40.57,40.58,40.51,40.56,19340.0,39.0889,39.0985,39.0311,39.0793,19340.0
2021-08-11 11:50:00,40.56,40.57,40.44,40.48,63356.0,39.0793,39.0889,38.9636,39.0022,63356.0
2021-08-11 11:55:00,40.48,40.58,40.47,40.51,1033330.0,39.0022,39.0985,38.9925,39.0311,1033330.0
2021-08-11 12:00:00,40.51,40.65,40.5,40.63,47936.0,39.0311,39.166,39.0214,39.1467,47936.0
2021-08-11 12:05:00,40.63,40.67,40.61,40.61,38233.0,39.1467,39.1852,39.1274,39.1274,38233.0
2021-08-11 12:10:00,40.61,40.64,40.57,40.62,27293.0,39.1274,39.1563,39.0889,39.1371,27293.0
2021-08-11 12:15:00,40.62,40.66,40.53,40.55,29564.0,39.1371,39.1756,39.0503,39.0696,29564.0
2021-08-11 12:20:00,40.55,40.61,40.53,40.59,27318.0,39.0696,39.1274,39.0503,39.1082,27318.0
2021-08-11 12:25:00,40.6,40.68,40.59,40.66,25818.0,39.1178,39.1949,39.1082,39.1756,25818.0
2021-08-11 12:30:00,40.66,40.72,40.66,40.68,30834.0,39.1756,39.2334,39.1756,39.1949,30834.0
2021-08-11 12:35:00,40.68,40.73,40.68,40.72,11477.0,39.1949,39.243,39.1949,39.2334,11477.0
2021-08-11 12:40:00,40.73,40.78,40.72,40.75,69637.0,39.243,39.2912,39.2334,39.2623,69637.0
2021-08-11 12:45:00,40.75,40.8,40.74,40.77,42592.0,39.2623,39.3105,39.2527,39.2816,42592.0
2021-08-11 12:50:00,40.77,40.89,40.76,40.89,55701.0,39.2816,39.3972,39.2719,39.3972,55701.0
2021-08-11 12:55:00,40.88,40.92,40.86,40.9,52358.0,39.3876,39.4261,39.3683,39.4068,52358.0
2021-08-11 13:00:00,40.91,41.05,40.91,41.03,67132.0,39.4165,39.5514,39.4165,39.5321,67132.0
2021-08-11 13:05:00,41.04,41.07,41.02,41.03,37763.0,39.5417,39.5706,39.5225,39.5321,37763.0
2021-08-11 13:10:00,41.03,41.05,41.02,41.02,38970.0,39.5321,39.5514,39.5225,39.5225,38970.0
2021-08-11 13:15:00,41.02,41.05,41.0,41.02,41339.0,39.5225,39.5514,39.5032,39.5225,41339.0
2021-08-11 13:20:00,41.02,41.07,41.01,41.04,64286.0,39.5225,39.5706,39.5128,39.5417,64286.0
2021-08-11 13:25:00,41.04,41.08,41.03,41.05,34487.0,39.5417,39.5803,39.5321,39.5514,34487.0
2021-08-11 13:30:00,41.06,41.11,41.05,41.07,40219.0,39.561,39.6092,39.5514,39.5706,40219.0
2021-08-11 13:35:00,41.08,41.09,41.02,41.02,27146.0,39.5803,39.5899,39.5225,39.5225,27146.0
2021-08-11 13:40:00,41.03,41.07,40.99,41.01,34446.0,39.5321,39.5706,39.4936,39.5128,34446.0
2021-08-11 13:45:00,41.01,41.05,40.99,41.03,29192.0,39.5128,39.5514,39.4936,39.5321,29192.0
2021-08-11 13:50:00,41.03,41.04,40.95,40.99,33343.0,39.5321,39.5417,39.455,39.4936,33343.0
2021-08-11 13:55:00,40.98,40.99,40.9,40.91,39117.0,39.4839,39.4936,39.4068,39.4165,39117.0
2021-08-11 14:00:00,40.91,40.91,40.81,40.83,38986.0,39.4165,39.4165,39.3201,39.3394,38986.0
2021-08-11 14:05:00,40.83,40.91,40.82,40.91,31171.0,39.3394,39.4165,39.3298,39.4165,31171.0
2021-08-11 14:10:00,40.92,40.96,40.9,40.93,26915.0,39.4261,39.4646,39.4068,39.4357,26915.0
2021-08-11 14:15:00,40.93,40.93,40.85,40.86,30730.0,39.4357,39.4357,39.3587,39.3683,30730.0
2021-08-11 14:20:00,40.86,40.9,40.85,40.89,23311.0,39.3683,39.4068,39.3587,39.3972,23311.0
2021-08-11 14:25:00,40.88,40.89,40.85,40.89,36108.0,39.3876,39.3972,39.3587,39.3972,36108.0
2021-08-11 14:30:00,40.89,40.9,40.82,40.84,38277.0,39.3972,39.4068,39.3298,39.349,38277.0
2021-08-11 14:35:00,40.84,40.86,40.82,40.83,36016.0,39.349,39.3683,39.3298,39.3394,36016.0
2021-08-11 14:40:00,40.83,40.93,40.82,40.93,21733.0,39.3394,39.4357,39.3298,39.4357,21733.0
2021-08-11 14:45:00,40.92,40.93,40.88,40.92,36983.0,39.4261,39.4357,39.3876,39.4261,36983.0
2021-08-11 14:50:00,40.92,40.97,40.92,40.97,42198.0,39.4261,39.4743,39.4261,39.4743,42198.0
2021-08-11 14:55:00,40.97,41.03,40.95,41.01,30888.0,39.4743,39.5321,39.455,39.5128,30888.0
2021-08-11 15:00:00,41.01,41.01,40.95,40.98,55017.0,39.5128,39.5128,39.455,39.4839,55017.0
2021-08-11 15:05:00,40.98,41.0,40.96,40.98,25732.0,39.4839,39.5032,39.4646,39.4839,25732.0
2021-08-11 15:10:00,40.98,41.06,40.96,41.04,41330.0,39.4839,39.561,39.4646,39.5417,41330.0
2021-08-11 15:15:00,41.05,41.08,41.03,41.07,41173.0,39.5514,39.5803,39.5321,39.5706,41173.0
2021-08-11 15:20:00,41.07,41.1,41.07,41.08,29542.0,39.5706,39.5995,39.5706,39.5803,29542.0
2021-08-11 15:25:00,41.09,41.1,41.05,41.08,46057.0,39.5899,39.5995,39.5514,39.5803,46057.0
2021-08-11 15:30:00,41.09,41.09,40.95,40.96,56294.0,39.5899,39.5899,39.455,39.4646,56294.0
2021-08-11 15:35:00,40.95,40.99,40.92,40.95,81487.0,39.455,39.4936,39.4261,39.455,81487.0
2021-08-11 15:40:00,40.96,40.98,40.93,40.97,81598.0,39.4646,39.4839,39.4357,39.4743,81598.0
2021-08-11 15:45:00,40.97,41.01,40.92,41.01,113624.0,39.4743,39.5128,39.4261,39.5128,113624.0
2021-08-11 15:50:00,41.0,41.03,40.95,40.96,120453.0,39.5032,39.5321,39.455,39.4646,120453.0
2021-08-11 15:55:00,40.96,41.01,40.95,40.99,215828.0,39.4646,39.5128,39.455,39.4936,215828.0
2021-08-12 09:30:00,41.15,41.19,40.92,41.13,229535.0,39.6477,39.6863,39.4261,39.6284,229535.0
2021-08-12 09:35:00,41.12,41.2,40.9,40.97,87283.0,39.6188,39.6959,39.4068,39.4743,87283.0
2021-08-12 09:40:00,40.97,41.16,40.95,41.01,90122.0,39.4743,39.6573,39.455,39.5128,90122.0
2021-08-12 09:45:00,41.0,41.06,40.89,41.01,212593.0,39.5032,39.561,39.3972,39.5128,212593.0
2021-08-12 09:50:00,41.0,41.05,40.94,41.0,191404.0,39.5032,39.5514,39.4454,39.5032,191404.0
2021-08-12 09:55:00,41.0,41.09,40.9,41.01,59172.0,39.5032,39.5899,39.4068,39.5128,59172.0
2021-08-12 10:00:00,41.01,41.11,40.97,41.07,51225.0,39.5128,39.6092,39.4743,39.5706,51225.0
2021-08-12 10:05:00,41.05,41.05,40.92,40.95,96862.0,39.5514,39.5514,39.4261,39.455,96862.0
2021-08-12 10:10:00,40.95,40.98,40.82,40.91,184437.0,39.455,39.4839,39.3298,39.4165,184437.0
2021-08-12 10:15:00,40.91,41.0,40.89,40.99,82887.0,39.4165,39.5032,39.3972,39.4936,82887.0
2021-08-12 10:20:00,40.99,41.08,40.97,41.05,86183.0,39.4936,39.5803,39.4743,39.5514,86183.0
2021-08-12 10:25:00,41.05,41.07,40.99,41.0,168686.0,39.5514,39.5706,39.4936,39.5032,168686.0
2021-08-12 10:30:00,41.0,41.02,40.91,40.92,106055.0,39.5032,39.5225,39.4165,39.4261,106055.0
2021-08-12 10:35:00,40.92,40.92,40.79,40.84,138061.0,39.4261,39.4261,39.3009,39.349,138061.0
2021-08-12 10:40:00,40.86,40.88,40.81,40.87,106393.0,39.3683,39.3876,39.3201,39.3779,106393.0
2021-08-12 10:45:00,40.86,40.96,40.84,40.93,49268.0,39.3683,39.4646,39.349,39.4357,49268.0
2021-08-12 10:50:00,40.94,40.94,40.75,40.76,78326.0,39.4454,39.4454,39.2623,39.2719,78326.0
2021-08-12 10:55:00,40.76,40.84,40.75,40.82,68229.0,39.2719,39.349,39.2623,39.3298,68229.0
2021-08-12 11:00:00,40.82,40.84,40.75,40.76,63856.0,39.3298,39.349,39.2623,39.2719,63856.0
2021-08-12 11:05:00,40.76,40.76,40.66,40.71,118898.0,39.2719,39.2719,39.1756,39.2238,118898.0
2021-08-12 11:10:00,40.71,40.76,40.67,40.68,40054.0,39.2238,39.2719,39.1852,39.1949,40054.0
2021-08-12 11:15:00,40.67,40.72,40.67,40.71,31061.0,39.1852,39.2334,39.1852,39.2238,31061.0
2021-08-12 11:20:00,40.7,40.76,40.67,40.73,25585.0,39.2141,39.2719,39.1852,39.243,25585.0
2021-08-12 11:25:00,40.73,40.82,40.71,40.81,60462.0,39.243,39.3298,39.2238,39.3201,60462.0
2021-08-12 11:30:00,40.8,40.8,40.74,40.76,55592.0,39.3105,39.3105,39.2527,39.2719,55592.0
2021-08-12 11:35:00,40.76,40.82,40.75,40.82,38258.0,39.2719,39.3298,39.2623,39.3298,38258.0
2021-08-12 11:40:00,40.81,40.87,40.8,40.86,37240.0,39.3201,39.3779,39.3105,39.3683,37240.0
2021-08-12 11:45:00,40.86,40.88,40.81,40.82,33611.0,39.3683,39.3876,39.3201,39.3298,33611.0
2021-08-12 11:50:00,40.82,40.83,40.78,40.79,28857.0,39.3298,39.3394,39.2912,39.3009,28857.0
2021-08-12 11:55:00,40.78,40.81,40.74,40.74,42721.0,39.2912,39.3201,39.2527,39.2527,42721.0
2021-08-12 12:00:00,40.75,40.77,40.73,40.77,32562.0,39.2623,39.2816,39.243,39.2816,32562.0
2021-08-12 12:05:00,40.77,40.8,40.77,40.79,37916.0,39.2816,39.3105,39.2816,39.3009,37916.0
2021-08-12 12:10:00,40.79,40.85,40.76,40.84,29314.0,39.3009,39.3587,39.2719,39.349,29314.0
2021-08-12 12:15:00,40.84,40.9,40.82,40.9,39232.0,39.349,39.4068,39.3298,39.4068,39232.0
2021-08-12 12:20:00,40.89,40.92,40.85,40.9,26804.0,39.3972,39.4261,39.3587,39.4068,26804.0
2021-08-12 12:25:00,40.9,40.9,40.86,40.86,21165.0,39.4068,39.4068,39.3683,39.3683,21165.0
2021-08-12 12:30:00,40.86,40.89,40.83,40.84,28180.0,39.3683,39.3972,39.3394,39.349,28180.0
2021-08-12 12:35:00,40.83,40.84,40.79,40.8,36050.0,39.3394,39.349,39.3009,39.3105,36050.0
2021-08-12 12:40:00,40.8,40.81,40.77,40.77,29818.0,39.3105,39.3201,39.2816,39.2816,29818.0
2021-08-12 12:45:00,40.77,40.82,40.77,40.81,25430.0,39.2816,39.3298,39.2816,39.3201,25430.0
2021-08-12 12:50:00,40.8,40.81,40.73,40.74,25266.0,39.3105,39.3201,39.243,39.2527,25266.0
2021-08-12 12:55:00,40.73,40.75,40.71,40.72,56276.0,39.243,39.2623,39.2238,39.2334,56276.0
2021-08-12 13:00:00,40.73,40.75,40.67,40.71,46994.0,39.243,39.2623,39.1852,39.2238,46994.0
2021-08-12 13:05:00,40.71,40.71,40.62,40.63,42812.0,39.2238,39.2238,39.1371,39.1467,42812.0
2021-08-12 13:10:00,40.64,40.64,40.55,40.56,53508.0,39.1563,39.1563,39.0696,39.0793,53508.0
2021-08-12 13:15:00,40.55,40.59,40.54,40.58,42287.0,39.0696,39.1082,39.06,39.0985,42287.0
2021-08-12 13:20:00,40.57,40.58,40.52,40.53,38412.0,39.0889,39.0985,39.0407,39.0503,38412.0
2021-08-12 13:25:00,40.52,40.54,40.47,40.51,71252.0,39.0407,39.06,38.9925,39.0311,71252.0
2021-08-12 13:30:00,40.51,40.54,40.5,40.51,53806.0,39.0311,39.06,39.0214,39.0311,53806.0
2021-08-12 13:35:00,40.5,40.53,40.43,40.51,29038.0,39.0214,39.0503,38.954,39.0311,29038.0
2021-08-12 13:40:00,40.51,40.61,40.5,40.6,35581.0,39.0311,39.1274,39.0214,39.1178,35581.0
2021-08-12 13:45:00,40.59,40.62,40.53,40.57,33219.0,39.1082,39.1371,39.0503,39.0889,33219.0
2021-08-12 13:50:00,40.57,40.57,40.51,40.53,27607.0,39.0889,39.0889,39.0311,39.0503,27607.0
2021-08-12 13:55:00,40.53,40.55,40.51,40.54,28549.0,39.0503,39.0696,39.0311,39.06,28549.0
2021-08-12 14:00:00,40.54,40.57,40.51,40.57,39968.0,39.06,39.0889,39.0311,39.0889,39968.0
2021-08-12 14:05:00,40.58,40.61,40.56,40.6,31143.0,39.0985,39.1274,39.0793,39.1178,31143.0
2021-08-12 14:10:00,40.6,40.63,40.58,40.59,44418.0,39.1178,39.1467,39.0985,39.1082,44418.0
2021-08-12 14:15:00,40.57,40.59,40.55,40.57,24391.0,39.0889,39.1082,39.0696,39.0889,24391.0
2021-08-12 14:20:00,40.56,40.57,40.52,40.56,29887.0,39.0793,39.0889,39.0407,39.0793,29887.0
2021-08-12 14:25:00,40.57,40.57,40.48,40.52,45878.0,39.0889,39.0889,39.0022,39.0407,45878.0
2021-08-12 14:30:00,40.51,40.53,40.45,40.45,33059.0,39.0311,39.0503,38.9733,38.9733,33059.0
2021-08-12 14:35:00,40.45,40.52,40.45,40.52,31591.0,38.9733,39.0407,38.9733,39.0407,31591.0
2021-08-12 14:40:00,40.52,40.52,40.48,40.48,25813.0,39.0407,39.0407,39.0022,39.0022,25813.0
2021-08-12 14:45:00,40.48,40.54,40.46,40.48,50795.0,39.0022,39.06,38.9829,39.0022,50795.0
2021-08-12 14:50:00,40.47,40.5,40.45,40.5,17812.0,38.9925,39.0214,38.9733,39.0214,17812.0
2021-08-12 14:55:00,40.5,40.51,40.47,40.5,31041.0,39.0214,39.0311,38.9925,39.0214,31041.0
2021-08-12 15:00:00,40.5,40.56,40.49,40.5,33128.0,39.0214,39.0793,39.0118,39.0214,33128.0
2021-08-12 15:05:00,40.5,40.52,40.48,40.5,24741.0,39.0214,39.0407,39.0022,39.0214,24741.0
2021-08-12 15:10:00,40.5,40.51,40.47,40.5,36828.0,39.0214,39.0311,38.9925,39.0214,36828.0
2021-08-12 15:15:00,40.49,40.54,40.47,40.53,43280.0,39.0118,39.06,38.9925,39.0503,43280.0
2021-08-12 15:20:00,40.53,40.6,40.53,40.59,40726.0,39.0503,39.1178,39.0503,39.1082,40726.0
2021-08-12 15:25:00,40.59,40.6,40.55,40.55,35533.0,39.1082,39.1178,39.0696,39.0696,35533.0
2021-08-12 15:30:00,40.56,40.67,40.55,40.65,57334.0,39.0793,39.1852,39.0696,39.166,57334.0
2021-08-12 15:35:00,40.64,40.7,40.61,40.69,73349.0,39.1563,39.2141,39.1274,39.2045,73349.0
2021-08-12 15:40:00,40.69,40.74,40.68,40.72,70202.0,39.2045,39.2527,39.1949,39.2334,70202.0
2021-08-12 15:45:00,40.73,40.81,40.72,40.75,111307.0,39.243,39.3201,39.2334,39.2623,111307.0
2021-08-12 15:50:00,40.75,40.81,40.74,40.8,115444.0,39.2623,39.3201,39.2527,39.3105,115444.0
2021-08-12 15:55:00,40.8,40.83,40.73,40.79,173497.0,39.3105,39.3394,39.243,39.3009,173497.0
2021-08-13 09:30:00,40.74,40.8,40.53,40.56,145210.0,39.2527,39.3105,39.0503,39.0793,145210.0
2021-08-13 09:35:00,40.56,40.61,40.41,40.44,38331.0,39.0793,39.1274,38.9347,38.9636,38331.0
2021-08-13 09:40:00,40.45,40.49,40.36,40.38,70453.0,38.9733,39.0118,38.8866,38.9058,70453.0
2021-08-13 09:45:00,40.41,40.41,40.2,40.32,116608.0,38.9347,38.9347,38.7324,38.848,116608.0
2021-08-13 09:50:00,40.31,40.31,40.04,40.06,120132.0,38.8384,38.8384,38.5782,38.5975,120132.0
2021-08-13 09:55:00,40.05,40.09,40.0,40.06,73048.0,38.5879,38.6264,38.5397,38.5975,73048.0
2021-08-13 10:00:00,40.08,40.12,39.98,39.99,88732.0,38.6168,38.6553,38.5204,38.5301,88732.0
2021-08-13 10:05:00,40.0,40.12,40.0,40.06,27386.0,38.5397,38.6553,38.5397,38.5975,27386.0
2021-08-13 10:10:00,40.06,40.19,40.05,40.09,45041.0,38.5975,38.7228,38.5879,38.6264,45041.0
2021-08-13 10:15:00,40.1,40.12,40.03,40.05,34901.0,38.636,38.6553,38.5686,38.5879,34901.0
2021-08-13 10:20:00,40.05,40.12,40.04,40.08,50143.0,38.5879,38.6553,38.5782,38.6168,50143.0
2021-08-13 10:25:00,40.07,40.07,39.92,39.96,96151.0,38.6071,38.6071,38.4626,38.5012,96151.0
2021-08-13 10:30:00,39.97,40.18,39.95,40.16,35254.0,38.5108,38.7131,38.4915,38.6939,35254.0
2021-08-13 10:35:00,40.15,40.19,40.07,40.08,35304.0,38.6842,38.7228,38.6071,38.6168,35304.0
2021-08-13 10:40:00,40.06,40.16,40.05,40.09,27985.0,38.5975,38.6939,38.5879,38.6264,27985.0
2021-08-13 10:45:00,40.1,40.14,40.08,40.13,64310.0,38.636,38.6746,38.6168,38.6649,64310.0
2021-08-13 10:50:00,40.13,40.21,40.12,40.2,46806.0,38.6649,38.742,38.6553,38.7324,46806.0
2021-08-13 10:55:00,40.2,40.2,40.07,40.19,125636.0,38.7324,38.7324,38.6071,38.7228,125636.0
2021-08-13 11:00:00,40.18,40.23,40.15,40.16,80616.0,38.7131,38.7613,38.6842,38.6939,80616.0
2021-08-13 11:05:00,40.16,40.19,40.14,40.16,135326.0,38.6939,38.7228,38.6746,38.6939,135326.0
2021-08-13 11:10:00,40.16,40.21,40.15,40.2,46136.0,38.6939,38.742,38.6842,38.7324,46136.0
2021-08-13 11:15:00,40.19,40.28,40.19,40.24,42066.0,38.7228,38.8095,38.7228,38.7709,42066.0
2021-08-13 11:20:00,40.25,40.25,40.15,40.2,44929.0,38.7806,38.7806,38.6842,38.7324,44929.0
2021-08-13 11:25:00,40.2,40.27,40.19,40.27,34035.0,38.7324,38.7998,38.7228,38.7998,34035.0
2021-08-13 11:30:00,40.27,40.32,40.25,40.29,41322.0,38.7998,38.848,38.7806,38.8191,41322.0
2021-08-13 11:35:00,40.29,40.3,40.22,40.23,14605.0,38.8191,38.8287,38.7517,38.7613,14605.0
2021-08-13 11:40:00,40.23,40.28,40.22,40.28,15494.0,38.7613,38.8095,38.7517,38.8095,15494.0
2021-08-13 11:45:00,40.27,40.29,40.27,40.27,11234.0,38.7998,38.8191,38.7998,38.7998,11234.0
2021-08-13 11:50:00,40.28,40.28,40.22,40.22,20177.0,38.8095,38.8095,38.7517,38.7517,20177.0
2021-08-13 11:55:00,40.22,40.27,40.2,40.21,26532.0,38.7517,38.7998,38.7324,38.742,26532.0
2021-08-13 12:00:00,40.21,40.35,40.21,40.3,38148.0,38.742,38.8769,38.742,38.8287,38148.0
2021-08-13 12:05:00,40.29,40.3,40.28,40.28,8828.0,38.8191,38.8287,38.8095,38.8095,8828.0
2021-08-13 12:10:00,40.28,40.3,40.26,40.27,26710.0,38.8095,38.8287,38.7902,38.7998,26710.0
2021-08-13 12:15:00,40.27,40.34,40.26,40.32,37236.0,38.7998,38.8673,38.7902,38.848,37236.0
2021-08-13 12:20:00,40.32,40.32,40.28,40.31,19580.0,38.848,38.848,38.8095,38.8384,19580.0
2021-08-13 12:25:00,40.31,40.41,40.29,40.33,148571.0,38.8384,38.9347,38.8191,38.8576,148571.0
2021-08-13 12:30:00,40.34,40.35,40.21,40.22,28168.0,38.8673,38.8769,38.742,38.7517,28168.0
2021-08-13 12:35:00,40.22,40.25,40.19,40.23,38238.0,38.7517,38.7806,38.7228,38.7613,38238.0
2021-08-13 12:40:00,40.23,40.29,40.23,40.29,38562.0,38.7613,38.8191,38.7613,38.8191,38562.0
2021-08-13 12:45:00,40.28,40.31,40.27,40.27,50170.0,38.8095,38.8384,38.7998,38.7998,50170.0
2021-08-13 12:50:00,40.27,40.28,40.24,40.25,29930.0,38.7998,38.8095,38.7709,38.7806,29930.0
2021-08-13 12:55:00,40.24,40.29,40.22,40.23,34755.0,38.7709,38.8191,38.7517,38.7613,34755.0
2021-08-13 13:00:00,40.23,40.24,40.2,40.21,18413.0,38.7613,38.7709,38.7324,38.742,18413.0
2021-08-13 13:05:00,40.21,40.21,40.15,40.16,31967.0,38.742,38.742,38.6842,38.6939,31967.0
2021-08-13 13:10:00,40.17,40.2,40.16,40.19,24272.0,38.7035,38.7324,38.6939,38.7228,24272.0
2021-08-13 13:15:00,40.19,40.21,40.14,40.2,48632.0,38.7228,38.742,38.6746,38.7324,48632.0
2021-08-13 13:20:00,40.2,40.2,40.15,40.15,23746.0,38.7324,38.7324,38.6842,38.6842,23746.0
2021-08-13 13:25:00,40.16,40.17,40.13,40.14,33865.0,38.6939,38.7035,38.6649,38.6746,33865.0
2021-08-13 13:30:00,40.15,40.15,40.09,40.11,38314.0,38.6842,38.6842,38.6264,38.6457,38314.0
2021-08-13 13:35:00,40.11,40.22,40.08,40.2,122020.0,38.6457,38.7517,38.6168,38.7324,122020.0
2021-08-13 13:40:00,40.21,40.23,40.15,40.15,63880.0,38.742,38.7613,38.6842,38.6842,63880.0
2021-08-13 13:45:00,40.15,40.15,40.04,40.04,42824.0,38.6842,38.6842,38.5782,38.5782,42824.0
2021-08-13 13:50:00,40.03,40.05,39.98,40.0,54993.0,38.5686,38.5879,38.5204,38.5397,54993.0
2021-08-13 13:55:00,39.99,40.05,39.96,40.04,53306.0,38.5301,38.5879,38.5012,38.5782,53306.0
2021-08-13 14:00:00,40.04,40.06,40.02,40.03,25533.0,38.5782,38.5975,38.559,38.5686,25533.0
2021-08-13 14:05:00,40.03,40.05,40.01,40.02,64232.0,38.5686,38.5879,38.5493,38.559,64232.0
2021-08-13 14:10:00,40.02,40.04,39.99,40.04,58577.0,38.559,38.5782,38.5301,38.5782,58577.0
2021-08-13 14:15:00,40.03,40.04,39.98,39.98,31162.0,38.5686,38.5782,38.5204,38.5204,31162.0
2021-08-13 14:20:00,39.98,39.98,39.87,39.89,76067.0,38.5204,38.5204,38.4144,38.4337,76067.0
2021-08-13 14:25:00,39.88,39.9,39.86,39.89,37676.0,38.4241,38.4433,38.4048,38.4337,37676.0
2021-08-13 14:30:00,39.89,39.91,39.84,39.87,57037.0,38.4337,38.453,38.3855,38.4144,57037.0
2021-08-13 14:35:00,39.85,39.88,39.82,39.88,43685.0,38.3952,38.4241,38.3663,38.4241,43685.0
2021-08-13 14:40:00,39.87,39.93,39.84,39.9,103502.0,38.4144,38.4722,38.3855,38.4433,103502.0
2021-08-13 14:45:00,39.9,39.94,39.9,39.91,24189.0,38.4433,38.4819,38.4433,38.453,24189.0
2021-08-13 14:50:00,39.91,39.93,39.91,39.93,10811.0,38.453,38.4722,38.453,38.4722,10811.0
2021-08-13 14:55:00,39.92,39.93,39.89,39.91,47635.0,38.4626,38.4722,38.4337,38.453,47635.0
2021-08-13 15:00:00,39.91,39.94,39.91,39.93,40880.0,38.453,38.4819,38.453,38.4722,40880.0
2021-08-13 15:05:00,39.94,39.94,39.89,39.9,37923.0,38.4819,38.4819,38.4337,38.4433,37923.0
2021-08-13 15:10:00,39.9,39.9,39.85,39.88,36845.0,38.4433,38.4433,38.3952,38.4241,36845.0
2021-08-13 15:15:00,39.89,39.89,39.85,39.87,56658.0,38.4337,38.4337,38.3952,38.4144,56658.0
2021-08-13 15:20:00,39.87,39.92,39.86,39.89,41886.0,38.4144,38.4626,38.4048,38.4337,41886.0
2021-08-13 15:25:00,39.88,39.9,39.85,39.86,51176.0,38.4241,38.4433,38.3952,38.4048,51176.0
2021-08-13 15:30:00,39.86,39.88,39.82,39.84,81962.0,38.4048,38.4241,38.3663,38.3855,81962.0
2021-08-13 15:35:00,39.84,39.86,39.83,39.84,49656.0,38.3855,38.4048,38.3759,38.3855,49656.0
2021-08-13 15:40:00,39.84,39.94,39.84,39.94,81345.0,38.3855,38.4819,38.3855,38.4819,81345.0
2021-08-13 15:45:00,39.93,39.94,39.87,39.91,116081.0,38.4722,38.4819,38.4144,38.453,116081.0
2021-08-13 15:50:00,39.91,39.94,39.88,39.93,177997.0,38.453,38.4819,38.4241,38.4722,177997.0
2021-08-13 15:55:00,39.92,39.97,39.88,39.96,400776.0,38.4626,38.5108,38.4241,38.5012,400776.0
2021-08-16 09:30:00,39.64,39.66,39.25,39.34,225954.0,38.1928,38.2121,37.8171,37.9038,225954.0
2021-08-16 09:35:00,39.33,39.57,39.29,39.53,87783.0,37.8942,38.1254,37.8556,38.0869,87783.0
2021-08-16 09:40:00,39.54,39.57,39.38,39.42,116660.0,38.0965,38.1254,37.9423,37.9809,116660.0
2021-08-16 09:45:00,39.43,39.46,39.28,39.39,102785.0,37.9905,38.0194,37.846,37.952,102785.0
2021-08-16 09:50:00,39.38,39.38,39.23,39.3,135397.0,37.9423,37.9423,37.7978,37.8652,135397.0
2021-08-16 09:55:00,39.29,39.29,39.07,39.12,192386.0,37.8556,37.8556,37.6436,37.6918,192386.0
2021-08-16 10:00:00,39.11,39.24,39.06,39.23,133216.0,37.6822,37.8074,37.634,37.7978,133216.0
2021-08-16 10:05:00,39.23,39.37,39.22,39.34,148386.0,37.7978,37.9327,37.7882,37.9038,148386.0
2021-08-16 10:10:00,39.34,39.81,39.32,39.65,188568.0,37.9038,38.3566,37.8845,38.2025,188568.0
2021-08-16 10:15:00,39.66,39.77,39.63,39.64,85682.0,38.2121,38.3181,38.1832,38.1928,85682.0
2021-08-16 10:20:00,39.65,39.71,39.58,39.66,73730.0,38.2025,38.2603,38.135,38.2121,73730.0
2021-08-16 10:25:00,39.66,39.67,39.49,39.6,136001.0,38.2121,38.2217,38.0483,38.1543,136001.0
2021-08-16 10:30:00,39.6,39.61,39.49,39.5,139437.0,38.1543,38.1639,38.0483,38.0579,139437.0
2021-08-16 10:35:00,39.5,39.7,39.5,39.66,136541.0,38.0579,38.2506,38.0579,38.2121,136541.0
2021-08-16 10:40:00,39.66,39.75,39.63,39.67,47876.0,38.2121,38.2988,38.1832,38.2217,47876.0
2021-08-16 10:45:00,39.66,39.7,39.56,39.56,52964.0,38.2121,38.2506,38.1158,38.1158,52964.0
2021-08-16 10:50:00,39.56,39.62,39.55,39.59,76994.0,38.1158,38.1736,38.1061,38.1447,76994.0
2021-08-16 10:55:00,39.59,39.61,39.47,39.52,47047.0,38.1447,38.1639,38.029,38.0772,47047.0
2021-08-16 11:00:00,39.53,39.62,39.52,39.53,35234.0,38.0869,38.1736,38.0772,38.0869,35234.0
2021-08-16 11:05:00,39.52,39.59,39.51,39.54,32533.0,38.0772,38.1447,38.0676,38.0965,32533.0
2021-08-16 11:10:00,39.55,39.57,39.5,39.55,52550.0,38.1061,38.1254,38.0579,38.1061,52550.0
2021-08-16 11:15:00,39.56,39.77,39.55,39.73,63973.0,38.1158,38.3181,38.1061,38.2796,63973.0
2021-08-16 11:20:00,39.72,39.73,39.68,39.71,36018.0,38.2699,38.2796,38.2314,38.2603,36018.0
2021-08-16 11:25:00,39.7,39.74,39.63,39.64,39837.0,38.2506,38.2892,38.1832,38.1928,39837.0
2021-08-16 11:30:00,39.64,39.73,39.63,39.7,36894.0,38.1928,38.2796,38.1832,38.2506,36894.0
2021-08-16 11:35:00,39.7,39.7,39.57,39.61,104633.0,38.2506,38.2506,38.1254,38.1639,104633.0
2021-08-16 11:40:00,39.61,39.65,39.56,39.6,35542.0,38.1639,38.2025,38.1158,38.1543,35542.0
2021-08-16 11:45:00,39.59,39.63,39.57,39.58,59303.0,38.1447,38.1832,38.1254,38.135,59303.0
2021-08-16 11:50:00,39.58,39.66,39.56,39.64,70339.0,38.135,38.2121,38.1158,38.1928,70339.0
2021-08-16 11:55:00,39.63,39.64,39.54,39.55,27762.0,38.1832,38.1928,38.0965,38.1061,27762.0
2021-08-16 12:00:00,39.55,39.55,39.49,39.5,31793.0,38.1061,38.1061,38.0483,38.0579,31793.0
2021-08-16 12:05:00,39.51,39.52,39.48,39.48,41202.0,38.0676,38.0772,38.0387,38.0387,41202.0
2021-08-16 12:10:00,39.48,39.5,39.45,39.45,36371.0,38.0387,38.0579,38.0098,38.0098,36371.0
2021-08-16 12:15:00,39.45,39.48,39.41,39.48,37491.0,38.0098,38.0387,37.9712,38.0387,37491.0
2021-08-16 12:20:00,39.48,39.51,39.45,39.45,36759.0,38.0387,38.0676,38.0098,38.0098,36759.0
2021-08-16 12:25:00,39.45,39.46,39.4,39.41,35743.0,38.0098,38.0194,37.9616,37.9712,35743.0
2021-08-16 12:30:00,39.41,39.41,39.36,39.36,45770.0,37.9712,37.9712,37.9231,37.9231,45770.0
2021-08-16 12:35:00,39.37,39.42,39.35,39.42,70990.0,37.9327,37.9809,37.9134,37.9809,70990.0
2021-08-16 12:40:00,39.41,39.42,39.36,39.38,27746.0,37.9712,37.9809,37.9231,37.9423,27746.0
2021-08-16 12:45:00,39.38,39.45,39.37,39.43,22305.0,37.9423,38.0098,37.9327,37.9905,22305.0
2021-08-16 12:50:00,39.43,39.46,39.4,39.43,36119.0,37.9905,38.0194,37.9616,37.9905,36119.0
2021-08-16 12:55:00,39.43,39.47,39.43,39.45,34059.0,37.9905,38.029,37.9905,38.0098,34059.0
2021-08-16 13:00:00,39.45,39.47,39.42,39.43,73589.0,38.0098,38.029,37.9809,37.9905,73589.0
2021-08-16 13:05:00,39.42,39.42,39.38,39.39,45854.0,37.9809,37.9809,37.9423,37.952,45854.0
2021-08-16 13:10:00,39.39,39.44,39.38,39.43,27274.0,37.952,38.0001,37.9423,37.9905,27274.0
2021-08-16 13:15:00,39.43,39.44,39.4,39.41,31082.0,37.9905,38.0001,37.9616,37.9712,31082.0
2021-08-16 13:20:00,39.41,39.43,39.39,39.41,35743.0,37.9712,37.9905,37.952,37.9712,35743.0
2021-08-16 13:25:00,39.41,39.43,39.38,39.4,42218.0,37.9712,37.9905,37.9423,37.9616,42218.0
2021-08-16 13:30:00,39.39,39.42,39.39,39.39,26610.0,37.952,37.9809,37.952,37.952,26610.0
2021-08-16 13:35:00,39.39,39.41,39.37,39.38,33371.0,37.952,37.9712,37.9327,37.9423,33371.0
2021-08-16 13:40:00,39.39,39.5,39.38,39.42,60346.0,37.952,38.0579,37.9423,37.9809,60346.0
2021-08-16 13:45:00,39.42,39.44,39.39,39.43,27907.0,37.9809,38.0001,37.952,37.9905,27907.0
2021-08-16 13:50:00,39.43,39.43,39.37,39.42,57490.0,37.9905,37.9905,37.9327,37.9809,57490.0
2021-08-16 13:55:00,39.43,39.44,39.4,39.41,76222.0,37.9905,38.0001,37.9616,37.9712,76222.0
2021-08-16 14:00:00,39.41,39.43,39.4,39.41,54674.0,37.9712,37.9905,37.9616,37.9712,54674.0
2021-08-16 14:05:00,39.41,39.43,39.37,39.42,71307.0,37.9712,37.9905,37.9327,37.9809,71307.0
2021-08-16 14:10:00,39.41,39.57,39.41,39.55,48968.0,37.9712,38.1254,37.9712,38.1061,48968.0
2021-08-16 14:15:00,39.55,39.56,39.47,39.47,38425.0,38.1061,38.1158,38.029,38.029,38425.0
2021-08-16 14:20:00,39.48,39.48,39.39,39.4,48088.0,38.0387,38.0387,37.952,37.9616,48088.0
2021-08-16 14:25:00,39.39,39.4,39.33,39.34,54852.0,37.952,37.9616,37.8942,37.9038,54852.0
2021-08-16 14:30:00,39.34,39.36,39.32,39.36,63672.0,37.9038,37.9231,37.8845,37.9231,63672.0
2021-08-16 14:35:00,39.35,39.37,39.32,39.37,34321.0,37.9134,37.9327,37.8845,37.9327,34321.0
2021-08-16 14:40:00,39.37,39.37,39.33,39.34,33769.0,37.9327,37.9327,37.8942,37.9038,33769.0
2021-08-16 14:45:00,39.34,39.42,39.34,39.4,44605.0,37.9038,37.9809,37.9038,37.9616,44605.0
2021-08-16 14:50:00,39.4,39.41,39.37,39.37,19303.0,37.9616,37.9712,37.9327,37.9327,19303.0
2021-08-16 14:55:00,39.38,39.39,39.36,39.37,43668.0,37.9423,37.952,37.9231,37.9327,43668.0
2021-08-16 15:00:00,39.36,39.4,39.35,39.4,27531.0,37.9231,37.9616,37.9134,37.9616,27531.0
2021-08-16 15:05:00,39.4,39.4,39.35,39.36,24730.0,37.9616,37.9616,37.9134,37.9231,24730.0
2021-08-16 15:10:00,39.36,39.44,39.35,39.43,37573.0,37.9231,38.0001,37.9134,37.9905,37573.0
2021-08-16 15:15:00,39.43,39.44,39.39,39.43,39901.0,37.9905,38.0001,37.952,37.9905,39901.0
2021-08-16 15:20:00,39.43,39.44,39.38,39.39,31302.0,37.9905,38.0001,37.9423,37.952,31302.0
2021-08-16 15:25:00,39.4,39.41,39.31,39.32,57081.0,37.9616,37.9712,37.8749,37.8845,57081.0
2021-08-16 15:30:00,39.32,39.36,39.3,39.36,73486.0,37.8845,37.9231,37.8652,37.9231,73486.0
2021-08-16 15:35:00,39.36,39.36,39.25,39.26,107796.0,37.9231,37.9231,37.8171,37.8267,107796.0
2021-08-16 15:40:00,39.26,39.37,39.26,39.3,377900.0,37.8267,37.9327,37.8267,37.8652,377900.0
2021-08-16 15:45:00,39.3,39.32,39.26,39.27,83917.0,37.8652,37.8845,37.8267,37.8363,83917.0
2021-08-16 15:50:00,39.27,39.34,39.26,39.34,103873.0,37.8363,37.9038,37.8267,37.9038,103873.0
2021-08-16 15:55:00,39.34,39.36,39.29,39.35,333416.0,37.9038,37.9231,37.8556,37.9134,333416.0
2021-08-17 09:30:00,38.9,38.99,38.57,38.67,290574.0,37.4799,37.5666,37.1619,37.2582,290574.0
2021-08-17 09:35:00,38.68,38.86,38.68,38.8,113783.0,37.2679,37.4413,37.2679,37.3835,113783.0
2021-08-17 09:40:00,38.81,38.95,38.69,38.83,131283.0,37.3931,37.528,37.2775,37.4124,131283.0
2021-08-17 09:45:00,38.85,39.04,38.84,38.86,160381.0,37.4317,37.6147,37.422,37.4413,160381.0
2021-08-17 09:50:00,38.86,38.93,38.74,38.76,144517.0,37.4413,37.5088,37.3257,37.345,144517.0
2021-08-17 09:55:00,38.75,38.76,38.55,38.56,176056.0,37.3353,37.345,37.1426,37.1523,176056.0
2021-08-17 10:00:00,38.57,38.66,38.46,38.49,152617.0,37.1619,37.2486,37.0559,37.0848,152617.0
2021-08-17 10:05:00,38.5,38.59,38.36,38.36,147953.0,37.0945,37.1812,36.9596,36.9596,147953.0
2021-08-17 10:10:00,38.36,38.7,38.36,38.66,130414.0,36.9596,37.2872,36.9596,37.2486,130414.0
2021-08-17 10:15:00,38.67,38.72,38.47,38.51,152934.0,37.2582,37.3064,37.0656,37.1041,152934.0
2021-08-17 10:20:00,38.52,38.76,38.52,38.73,107574.0,37.1137,37.345,37.1137,37.3161,107574.0
2021-08-17 10:25:00,38.71,38.78,38.69,38.73,90617.0,37.2968,37.3642,37.2775,37.3161,90617.0
2021-08-17 10:30:00,38.75,38.79,38.57,38.59,57942.0,37.3353,37.3739,37.1619,37.1812,57942.0
2021-08-17 10:35:00,38.58,38.67,38.54,38.56,112690.0,37.1715,37.2582,37.133,37.1523,112690.0
2021-08-17 10:40:00,38.57,38.63,38.51,38.61,113678.0,37.1619,37.2197,37.1041,37.2004,113678.0
2021-08-17 10:45:00,38.61,38.64,38.5,38.58,87577.0,37.2004,37.2293,37.0945,37.1715,87577.0
2021-08-17 10:50:00,38.59,38.64,38.54,38.54,94437.0,37.1812,37.2293,37.133,37.133,94437.0
2021-08-17 10:55:00,38.54,38.59,38.5,38.52,125149.0,37.133,37.1812,37.0945,37.1137,125149.0
2021-08-17 11:00:00,38.52,38.56,38.43,38.44,103234.0,37.1137,37.1523,37.027,37.0366,103234.0
2021-08-17 11:05:00,38.44,38.45,38.36,38.41,103233.0,37.0366,37.0463,36.9596,37.0077,103233.0
2021-08-17 11:10:00,38.41,38.41,38.25,38.27,135654.0,37.0077,37.0077,36.8536,36.8729,135654.0
2021-08-17 11:15:00,38.27,38.33,38.25,38.3,72384.0,36.8729,36.9307,36.8536,36.9018,72384.0
2021-08-17 11:20:00,38.3,38.4,38.29,38.32,93166.0,36.9018,36.9981,36.8921,36.921,93166.0
2021-08-17 11:25:00,38.3,38.33,38.24,38.25,88462.0,36.9018,36.9307,36.8439,36.8536,88462.0
2021-08-17 11:30:00,38.25,38.4,38.24,38.37,60561.0,36.8536,36.9981,36.8439,36.9692,60561.0
2021-08-17 11:35:00,38.37,38.42,38.27,38.32,72230.0,36.9692,37.0174,36.8729,36.921,72230.0
2021-08-17 11:40:00,38.32,38.42,38.3,38.41,49210.0,36.921,37.0174,36.9018,37.0077,49210.0
2021-08-17 11:45:00,38.42,38.44,38.38,38.41,32600.0,37.0174,37.0366,36.9788,37.0077,32600.0
2021-08-17 11:50:00,38.41,38.46,38.39,38.4,26321.0,37.0077,37.0559,36.9885,36.9981,26321.0
2021-08-17 11:55:00,38.39,38.4,38.35,38.39,43520.0,36.9885,36.9981,36.9499,36.9885,43520.0
2021-08-17 12:00:00,38.39,38.4,38.34,38.37,45347.0,36.9885,36.9981,36.9403,36.9692,45347.0
2021-08-17 12:05:00,38.37,38.46,38.36,38.39,77229.0,36.9692,37.0559,36.9596,36.9885,77229.0
2021-08-17 12:10:00,38.39,38.43,38.35,38.43,63135.0,36.9885,37.027,36.9499,37.027,63135.0
2021-08-17 12:15:00,38.43,38.46,38.35,38.37,50194.0,37.027,37.0559,36.9499,36.9692,50194.0
2021-08-17 12:20:00,38.38,38.43,38.37,38.42,39517.0,36.9788,37.027,36.9692,37.0174,39517.0
2021-08-17 12:25:00,38.43,38.46,38.37,38.4,60489.0,37.027,37.0559,36.9692,36.9981,60489.0
2021-08-17 12:30:00,38.39,38.39,38.29,38.3,42870.0,36.9885,36.9885,36.8921,36.9018,42870.0
2021-08-17 12:35:00,38.31,38.33,38.28,38.28,50141.0,36.9114,36.9307,36.8825,36.8825,50141.0
2021-08-17 12:40:00,38.28,38.32,38.26,38.27,97416.0,36.8825,36.921,36.8632,36.8729,97416.0
2021-08-17 12:45:00,38.28,38.29,38.19,38.22,151419.0,36.8825,36.8921,36.7958,36.8247,151419.0
2021-08-17 12:50:00,38.21,38.32,38.21,38.22,96605.0,36.815,36.921,36.815,36.8247,96605.0
2021-08-17 12:55:00,38.2,38.21,38.18,38.19,53517.0,36.8054,36.815,36.7861,36.7958,53517.0
2021-08-17 13:00:00,38.19,38.38,38.19,38.38,64123.0,36.7958,36.9788,36.7958,36.9788,64123.0
2021-08-17 13:05:00,38.37,38.51,38.35,38.5,71281.0,36.9692,37.1041,36.9499,37.0945,71281.0
2021-08-17 13:10:00,38.5,38.55,38.48,38.51,124232.0,37.0945,37.1426,37.0752,37.1041,124232.0
2021-08-17 13:15:00,38.5,38.55,38.5,38.52,60511.0,37.0945,37.1426,37.0945,37.1137,60511.0
2021-08-17 13:20:00,38.52,38.56,38.5,38.52,96515.0,37.1137,37.1523,37.0945,37.1137,96515.0
2021-08-17 13:25:00,38.52,38.54,38.5,38.51,65337.0,37.1137,37.133,37.0945,37.1041,65337.0
2021-08-17 13:30:00,38.51,38.52,38.49,38.51,81975.0,37.1041,37.1137,37.0848,37.1041,81975.0
2021-08-17 13:35:00,38.5,38.54,38.48,38.49,95572.0,37.0945,37.133,37.0752,37.0848,95572.0
2021-08-17 13:40:00,38.49,38.5,38.41,38.43,64846.0,37.0848,37.0945,37.0077,37.027,64846.0
2021-08-17 13:45:00,38.43,38.43,38.35,38.36,67207.0,37.027,37.027,36.9499,36.9596,67207.0
2021-08-17 13:50:00,38.36,38.4,38.33,38.34,59150.0,36.9596,36.9981,36.9307,36.9403,59150.0
2021-08-17 13:55:00,38.33,38.46,38.3,38.44,74113.0,36.9307,37.0559,36.9018,37.0366,74113.0
2021-08-17 14:00:00,38.44,38.49,38.43,38.46,33432.0,37.0366,37.0848,37.027,37.0559,33432.0
2021-08-17 14:05:00,38.45,38.5,38.45,38.48,67902.0,37.0463,37.0945,37.0463,37.0752,67902.0
2021-08-17 14:10:00,38.48,38.54,38.48,38.51,70687.0,37.0752,37.133,37.0752,37.1041,70687.0
2021-08-17 14:15:00,38.51,38.6,38.51,38.59,55536.0,37.1041,37.1908,37.1041,37.1812,55536.0
2021-08-17 14:20:00,38.59,38.6,38.54,38.55,62074.0,37.1812,37.1908,37.133,37.1426,62074.0
2021-08-17 14:25:00,38.55,38.58,38.49,38.5,56978.0,37.1426,37.1715,37.0848,37.0945,56978.0
2021-08-17 14:30:00,38.5,38.57,38.47,38.55,44369.0,37.0945,37.1619,37.0656,37.1426,44369.0
2021-08-17 14:35:00,38.54,38.58,38.49,38.56,83575.0,37.133,37.1715,37.0848,37.1523,83575.0
2021-08-17 14:40:00,38.57,38.62,38.55,38.62,31992.0,37.1619,37.2101,37.1426,37.2101,31992.0
2021-08-17 14:45:00,38.63,38.72,38.62,38.71,52763.0,37.2197,37.3064,37.2101,37.2968,52763.0
2021-08-17 14:50:00,38.71,38.74,38.68,38.7,46217.0,37.2968,37.3257,37.2679,37.2872,46217.0
2021-08-17 14:55:00,38.7,38.79,38.69,38.77,82480.0,37.2872,37.3739,37.2775,37.3546,82480.0
2021-08-17 15:00:00,38.77,38.78,38.74,38.76,67397.0,37.3546,37.3642,37.3257,37.345,67397.0
2021-08-17 15:05:00,38.76,38.8,38.73,38.75,82498.0,37.345,37.3835,37.3161,37.3353,82498.0
2021-08-17 15:10:00,38.74,38.74,38.64,38.65,102908.0,37.3257,37.3257,37.2293,37.239,102908.0
2021-08-17 15:15:00,38.65,38.69,38.63,38.66,45346.0,37.239,37.2775,37.2197,37.2486,45346.0
2021-08-17 15:20:00,38.65,38.66,38.59,38.59,47255.0,37.239,37.2486,37.1812,37.1812,47255.0
2021-08-17 15:25:00,38.59,38.64,38.59,38.64,75648.0,37.1812,37.2293,37.1812,37.2293,75648.0
2021-08-17 15:30:00,38.65,38.68,38.64,38.64,55474.0,37.239,37.2679,37.2293,37.2293,55474.0
2021-08-17 15:35:00,38.64,38.7,38.63,38.63,76185.0,37.2293,37.2872,37.2197,37.2197,76185.0
2021-08-17 15:40:00,38.63,38.64,38.59,38.6,72122.0,37.2197,37.2293,37.1812,37.1908,72122.0
2021-08-17 15:45:00,38.6,38.64,38.55,38.55,114420.0,37.1908,37.2293,37.1426,37.1426,114420.0
2021-08-17 15:50:00,38.55,38.67,38.55,38.57,195713.0,37.1426,37.2582,37.1426,37.1619,195713.0
2021-08-17 15:55:00,38.57,38.65,38.56,38.65,278452.0,37.1619,37.239,37.1523,37.239,278452.0
2021-08-18 09:30:00,38.71,38.78,38.54,38.75,174390.0,37.2968,37.3642,37.133,37.3353,174390.0
2021-08-18 09:35:00,38.73,38.94,38.62,38.64,140542.0,37.3161,37.5184,37.2101,37.2293,140542.0
2021-08-18 09:40:00,38.62,38.67,38.43,38.47,82980.0,37.2101,37.2582,37.027,37.0656,82980.0
2021-08-18 09:45:00,38.46,38.46,38.28,38.28,72428.0,37.0559,37.0559,36.8825,36.8825,72428.0
2021-08-18 09:50:00,38.29,38.37,38.19,38.36,99352.0,36.8921,36.9692,36.7958,36.9596,99352.0
2021-08-18 09:55:00,38.35,38.44,38.28,38.44,80559.0,36.9499,37.0366,36.8825,37.0366,80559.0
2021-08-18 10:00:00,38.44,38.46,38.26,38.26,82811.0,37.0366,37.0559,36.8632,36.8632,82811.0
2021-08-18 10:05:00,38.25,38.38,38.2,38.23,93676.0,36.8536,36.9788,36.8054,36.8343,93676.0
2021-08-18 10:10:00,38.22,38.23,38.14,38.22,111093.0,36.8247,36.8343,36.7476,36.8247,111093.0
2021-08-18 10:15:00,38.2,38.28,38.17,38.23,48225.0,36.8054,36.8825,36.7765,36.8343,48225.0
2021-08-18 10:20:00,38.22,38.35,38.22,38.22,87489.0,36.8247,36.9499,36.8247,36.8247,87489.0
2021-08-18 10:25:00,38.22,38.29,38.13,38.16,89379.0,36.8247,36.8921,36.738,36.7669,89379.0
2021-08-18 10:30:00,38.18,38.2,38.12,38.19,79670.0,36.7861,36.8054,36.7283,36.7958,79670.0
2021-08-18 10:35:00,38.18,38.35,38.16,38.33,131554.0,36.7861,36.9499,36.7669,36.9307,131554.0
2021-08-18 10:40:00,38.33,38.54,38.31,38.4,203933.0,36.9307,37.133,36.9114,36.9981,203933.0
2021-08-18 10:45:00,38.43,38.64,38.43,38.63,109259.0,37.027,37.2293,37.027,37.2197,109259.0
2021-08-18 10:50:00,38.63,38.82,38.62,38.79,167164.0,37.2197,37.4028,37.2101,37.3739,167164.0
2021-08-18 10:55:00,38.79,38.93,38.79,38.88,106074.0,37.3739,37.5088,37.3739,37.4606,106074.0
2021-08-18 11:00:00,38.88,39.05,38.8,38.96,100790.0,37.4606,37.6244,37.3835,37.5377,100790.0
2021-08-18 11:05:00,38.97,38.97,38.81,38.81,90533.0,37.5473,37.5473,37.3931,37.3931,90533.0
2021-08-18 11:10:00,38.82,38.91,38.78,38.87,63172.0,37.4028,37.4895,37.3642,37.4509,63172.0
2021-08-18 11:15:00,38.86,38.89,38.75,38.77,97345.0,37.4413,37.4702,37.3353,37.3546,97345.0
2021-08-18 11:20:00,38.77,38.89,38.75,38.86,66241.0,37.3546,37.4702,37.3353,37.4413,66241.0
2021-08-18 11:25:00,38.87,38.91,38.81,38.86,61240.0,37.4509,37.4895,37.3931,37.4413,61240.0
2021-08-18 11:30:00,38.87,38.89,38.7,38.73,57746.0,37.4509,37.4702,37.2872,37.3161,57746.0
2021-08-18 11:35:00,38.72,38.79,38.64,38.77,78308.0,37.3064,37.3739,37.2293,37.3546,78308.0
2021-08-18 11:40:00,38.76,38.82,38.73,38.79,46813.0,37.345,37.4028,37.3161,37.3739,46813.0
2021-08-18 11:45:00,38.78,38.86,38.78,38.78,54538.0,37.3642,37.4413,37.3642,37.3642,54538.0
2021-08-18 11:50:00,38.78,38.94,38.76,38.88,79408.0,37.3642,37.5184,37.345,37.4606,79408.0
2021-08-18 11:55:00,38.86,38.88,38.82,38.83,45605.0,37.4413,37.4606,37.4028,37.4124,45605.0
2021-08-18 12:00:00,38.84,38.94,38.83,38.9,80270.0,37.422,37.5184,37.4124,37.4799,80270.0
2021-08-18 12:05:00,38.9,38.91,38.82,38.85,63640.0,37.4799,37.4895,37.4028,37.4317,63640.0
2021-08-18 12:10:00,38.85,38.86,38.74,38.76,43704.0,37.4317,37.4413,37.3257,37.345,43704.0
2021-08-18 12:15:00,38.77,38.8,38.69,38.71,52876.0,37.3546,37.3835,37.2775,37.2968,52876.0
2021-08-18 12:20:00,38.71,38.75,38.67,38.73,42072.0,37.2968,37.3353,37.2582,37.3161,42072.0
2021-08-18 12:25:00,38.73,38.75,38.69,38.71,36945.0,37.3161,37.3353,37.2775,37.2968,36945.0
2021-08-18 12:30:00,38.71,38.77,38.7,38.73,44159.0,37.2968,37.3546,37.2872,37.3161,44159.0
2021-08-18 12:35:00,38.73,38.84,38.72,38.81,97066.0,37.3161,37.422,37.3064,37.3931,97066.0
2021-08-18 12:40:00,38.81,38.81,38.76,38.76,25197.0,37.3931,37.3931,37.345,37.345,25197.0
2021-08-18 12:45:00,38.76,38.78,38.73,38.77,22931.0,37.345,37.3642,37.3161,37.3546,22931.0
2021-08-18 12:50:00,38.77,38.83,38.77,38.8,26891.0,37.3546,37.4124,37.3546,37.3835,26891.0
2021-08-18 12:55:00,38.8,38.82,38.77,38.77,30340.0,37.3835,37.4028,37.3546,37.3546,30340.0
2021-08-18 13:00:00,38.77,38.81,38.75,38.79,38302.0,37.3546,37.3931,37.3353,37.3739,38302.0
2021-08-18 13:05:00,38.79,38.8,38.75,38.77,17663.0,37.3739,37.3835,37.3353,37.3546,17663.0
2021-08-18 13:10:00,38.77,38.8,38.76,38.77,24025.0,37.3546,37.3835,37.345,37.3546,24025.0
2021-08-18 13:15:00,38.77,38.85,38.76,38.8,57557.0,37.3546,37.4317,37.345,37.3835,57557.0
2021-08-18 13:20:00,38.83,38.86,38.81,38.85,34669.0,37.4124,37.4413,37.3931,37.4317,34669.0
2021-08-18 13:25:00,38.85,38.86,38.82,38.84,19293.0,37.4317,37.4413,37.4028,37.422,19293.0
2021-08-18 13:30:00,38.84,38.86,38.79,38.82,34013.0,37.422,37.4413,37.3739,37.4028,34013.0
2021-08-18 13:35:00,38.83,38.83,38.77,38.77,24799.0,37.4124,37.4124,37.3546,37.3546,24799.0
2021-08-18 13:40:00,38.78,38.79,38.74,38.77,27318.0,37.3642,37.3739,37.3257,37.3546,27318.0
2021-08-18 13:45:00,38.78,38.79,38.75,38.77,27314.0,37.3642,37.3739,37.3353,37.3546,27314.0
2021-08-18 13:50:00,38.77,38.78,38.73,38.74,18672.0,37.3546,37.3642,37.3161,37.3257,18672.0
2021-08-18 13:55:00,38.74,38.76,38.71,38.76,29315.0,37.3257,37.345,37.2968,37.345,29315.0
2021-08-18 14:00:00,38.75,38.8,38.73,38.79,44595.0,37.3353,37.3835,37.3161,37.3739,44595.0
2021-08-18 14:05:00,38.79,38.8,38.73,38.75,30326.0,37.3739,37.3835,37.3161,37.3353,30326.0
2021-08-18 14:10:00,38.75,38.81,38.57,38.6,72010.0,37.3353,37.3931,37.1619,37.1908,72010.0
2021-08-18 14:15:00,38.59,38.63,38.5,38.57,79168.0,37.1812,37.2197,37.0945,37.1619,79168.0
2021-08-18 14:20:00,38.57,38.61,38.53,38.58,49513.0,37.1619,37.2004,37.1234,37.1715,49513.0
2021-08-18 14:25:00,38.59,38.64,38.57,38.63,33313.0,37.1812,37.2293,37.1619,37.2197,33313.0
2021-08-18 14:30:00,38.63,38.71,38.63,38.65,42975.0,37.2197,37.2968,37.2197,37.239,42975.0
2021-08-18 14:35:00,38.65,38.76,38.63,38.75,90331.0,37.239,37.345,37.2197,37.3353,90331.0
2021-08-18 14:40:00,38.76,38.77,38.68,38.75,50572.0,37.345,37.3546,37.2679,37.3353,50572.0
2021-08-18 14:45:00,38.75,38.75,38.71,38.74,28953.0,37.3353,37.3353,37.2968,37.3257,28953.0
2021-08-18 14:50:00,38.74,38.76,38.72,38.76,39653.0,37.3257,37.345,37.3064,37.345,39653.0
2021-08-18 14:55:00,38.75,38.8,38.74,38.79,59859.0,37.3353,37.3835,37.3257,37.3739,59859.0
2021-08-18 15:00:00,38.78,38.83,38.73,38.79,198931.0,37.3642,37.4124,37.3161,37.3739,198931.0
2021-08-18 15:05:00,38.79,38.8,38.78,38.79,36165.0,37.3739,37.3835,37.3642,37.3739,36165.0
2021-08-18 15:10:00,38.79,38.81,38.74,38.74,86037.0,37.3739,37.3931,37.3257,37.3257,86037.0
2021-08-18 15:15:00,38.74,38.76,38.69,38.71,33255.0,37.3257,37.345,37.2775,37.2968,33255.0
2021-08-18 15:20:00,38.71,38.72,38.61,38.62,50582.0,37.2968,37.3064,37.2004,37.2101,50582.0
2021-08-18 15:25:00,38.62,38.63,38.56,38.58,41395.0,37.2101,37.2197,37.1523,37.1715,41395.0
2021-08-18 15:30:00,38.57,38.58,38.5,38.53,53295.0,37.1619,37.1715,37.0945,37.1234,53295.0
2021-08-18 15:35:00,38.53,38.55,38.49,38.51,91958.0,37.1234,37.1426,37.0848,37.1041,91958.0
2021-08-18 15:40:00,38.51,38.54,38.48,38.48,80994.0,37.1041,37.133,37.0752,37.0752,80994.0
2021-08-18 15:45:00,38.49,38.49,38.37,38.38,110884.0,37.0848,37.0848,36.9692,36.9788,110884.0
2021-08-18 15:50:00,38.38,38.4,38.28,38.34,196496.0,36.9788,36.9981,36.8825,36.9403,196496.0
2021-08-18 15:55:00,38.35,38.37,38.29,38.32,541924.0,36.9499,36.9692,36.8921,36.921,541924.0
2021-08-19 09:30:00,38.0,38.07,37.77,37.82,379979.0,36.6127,36.6802,36.3911,36.4393,379979.0
2021-08-19 09:35:00,37.81,37.85,37.48,37.53,264457.0,36.4296,36.4682,36.1117,36.1599,264457.0
2021-08-19 09:40:00,37.53,37.65,37.46,37.59,197900.0,36.1599,36.2755,36.0924,36.2177,197900.0
2021-08-19 09:45:00,37.59,37.84,37.53,37.69,196929.0,36.2177,36.4586,36.1599,36.314,196929.0
2021-08-19 09:50:00,37.7,37.8,37.58,37.77,319929.0,36.3237,36.42,36.208,36.3911,319929.0
2021-08-19 09:55:00,37.78,37.78,37.54,37.56,166740.0,36.4007,36.4007,36.1695,36.1888,166740.0
2021-08-19 10:00:00,37.57,37.73,37.56,37.61,253561.0,36.1984,36.3526,36.1888,36.2369,253561.0
2021-08-19 10:05:00,37.61,37.63,37.52,37.58,155538.0,36.2369,36.2562,36.1502,36.208,155538.0
2021-08-19 10:10:00,37.59,37.6,37.35,37.4,215801.0,36.2177,36.2273,35.9864,36.0346,215801.0
2021-08-19 10:15:00,37.4,37.49,37.33,37.42,206806.0,36.0346,36.1213,35.9672,36.0539,206806.0
2021-08-19 10:20:00,37.41,37.41,37.19,37.19,208439.0,36.0442,36.0442,35.8323,35.8323,208439.0
2021-08-19 10:25:00,37.19,37.19,37.06,37.1,264328.0,35.8323,35.8323,35.707,35.7456,264328.0
2021-08-19 10:30:00,37.11,37.11,36.93,37.0,286374.0,35.7552,35.7552,35.5818,35.6492,286374.0
2021-08-19 10:35:00,37.0,37.01,36.8,36.84,382680.0,35.6492,35.6589,35.4565,35.4951,382680.0
2021-08-19 10:40:00,36.83,36.85,36.71,36.74,343258.0,35.4854,35.5047,35.3698,35.3987,343258.0
2021-08-19 10:45:00,36.73,36.79,36.61,36.65,399655.0,35.3891,35.4469,35.2735,35.312,399655.0
2021-08-19 10:50:00,36.65,36.77,36.58,36.71,526866.0,35.312,35.4276,35.2446,35.3698,526866.0
2021-08-19 10:55:00,36.71,36.85,36.64,36.77,601745.0,35.3698,35.5047,35.3024,35.4276,601745.0
2021-08-19 11:00:00,36.77,36.87,36.69,36.77,367505.0,35.4276,35.524,35.3505,35.4276,367505.0
2021-08-19 11:05:00,36.77,36.78,36.64,36.68,201700.0,35.4276,35.4372,35.3024,35.3409,201700.0
2021-08-19 11:10:00,36.68,36.79,36.64,36.7,323754.0,35.3409,35.4469,35.3024,35.3602,323754.0
2021-08-19 11:15:00,36.71,36.86,36.7,36.83,329174.0,35.3698,35.5143,35.3602,35.4854,329174.0
2021-08-19 11:20:00,36.83,36.89,36.73,36.79,256543.0,35.4854,35.5432,35.3891,35.4469,256543.0
2021-08-19 11:25:00,36.78,36.79,36.68,36.72,248986.0,35.4372,35.4469,35.3409,35.3794,248986.0
2021-08-19 11:30:00,36.72,36.89,36.69,36.81,474575.0,35.3794,35.5432,35.3505,35.4662,474575.0
2021-08-19 11:35:00,36.8,36.81,36.73,36.73,150921.0,35.4565,35.4662,35.3891,35.3891,150921.0
2021-08-19 11:40:00,36.72,36.86,36.72,36.86,202495.0,35.3794,35.5143,35.3794,35.5143,202495.0
2021-08-19 11:45:00,36.86,36.89,36.82,36.83,309108.0,35.5143,35.5432,35.4758,35.4854,309108.0
2021-08-19 11:50:00,36.83,36.89,36.81,36.84,229360.0,35.4854,35.5432,35.4662,35.4951,229360.0
2021-08-19 11:55:00,36.83,36.94,36.77,36.9,331725.0,35.4854,35.5914,35.4276,35.5529,331725.0
2021-08-19 12:00:00,36.9,36.93,36.77,36.8,122258.0,35.5529,35.5818,35.4276,35.4565,122258.0
2021-08-19 12:05:00,36.8,36.8,36.69,36.77,134281.0,35.4565,35.4565,35.3505,35.4276,134281.0
2021-08-19 12:10:00,36.76,36.9,36.75,36.79,139004.0,35.418,35.5529,35.4083,35.4469,139004.0
2021-08-19 12:15:00,36.79,36.83,36.76,36.77,161715.0,35.4469,35.4854,35.418,35.4276,161715.0
2021-08-19 12:20:00,36.77,36.84,36.74,36.83,131383.0,35.4276,35.4951,35.3987,35.4854,131383.0
2021-08-19 12:25:00,36.83,36.9,36.83,36.89,221839.0,35.4854,35.5529,35.4854,35.5432,221839.0
2021-08-19 12:30:00,36.89,36.92,36.85,36.91,133624.0,35.5432,35.5721,35.5047,35.5625,133624.0
2021-08-19 12:35:00,36.91,36.94,36.82,36.87,87329.0,35.5625,35.5914,35.4758,35.524,87329.0
2021-08-19 12:40:00,36.86,36.87,36.81,36.81,84547.0,35.5143,35.524,35.4662,35.4662,84547.0
2021-08-19 12:45:00,36.82,36.84,36.76,36.81,323154.0,35.4758,35.4951,35.418,35.4662,323154.0
2021-08-19 12:50:00,36.81,36.83,36.77,36.81,128635.0,35.4662,35.4854,35.4276,35.4662,128635.0
2021-08-19 12:55:00,36.8,36.88,36.8,36.84,446306.0,35.4565,35.5336,35.4565,35.4951,446306.0
2021-08-19 13:00:00,36.84,36.85,36.78,36.78,162144.0,35.4951,35.5047,35.4372,35.4372,162144.0
2021-08-19 13:05:00,36.79,36.84,36.78,36.82,133426.0,35.4469,35.4951,35.4372,35.4758,133426.0
2021-08-19 13:10:00,36.82,36.87,36.77,36.84,324066.0,35.4758,35.524,35.4276,35.4951,324066.0
2021-08-19 13:15:00,36.84,36.85,36.75,36.76,256977.0,35.4951,35.5047,35.4083,35.418,256977.0
2021-08-19 13:20:00,36.77,36.77,36.74,36.76,173109.0,35.4276,35.4276,35.3987,35.418,173109.0
2021-08-19 13:25:00,36.76,36.76,36.65,36.69,136839.0,35.418,35.418,35.312,35.3505,136839.0
2021-08-19 13:30:00,36.69,36.73,36.63,36.73,184242.0,35.3505,35.3891,35.2927,35.3891,184242.0
2021-08-19 13:35:00,36.73,36.73,36.62,36.65,71508.0,35.3891,35.3891,35.2831,35.312,71508.0
2021-08-19 13:40:00,36.65,36.73,36.64,36.66,142822.0,35.312,35.3891,35.3024,35.3216,142822.0
2021-08-19 13:45:00,36.65,36.66,36.59,36.64,229353.0,35.312,35.3216,35.2542,35.3024,229353.0
2021-08-19 13:50:00,36.64,36.64,36.55,36.57,184096.0,35.3024,35.3024,35.2156,35.2349,184096.0
2021-08-19 13:55:00,36.57,36.58,36.52,36.53,72505.0,35.2349,35.2446,35.1867,35.1964,72505.0
2021-08-19 14:00:00,36.53,36.61,36.52,36.54,89795.0,35.1964,35.2735,35.1867,35.206,89795.0
2021-08-19 14:05:00,36.54,36.61,36.5,36.58,299509.0,35.206,35.2735,35.1675,35.2446,299509.0
2021-08-19 14:10:00,36.57,36.59,36.53,36.54,111062.0,35.2349,35.2542,35.1964,35.206,111062.0
2021-08-19 14:15:00,36.53,36.56,36.5,36.55,223570.0,35.1964,35.2253,35.1675,35.2156,223570.0
2021-08-19 14:20:00,36.55,36.56,36.51,36.53,39795.0,35.2156,35.2253,35.1771,35.1964,39795.0
2021-08-19 14:25:00,36.54,36.55,36.44,36.45,271851.0,35.206,35.2156,35.1097,35.1193,271851.0
2021-08-19 14:30:00,36.45,36.51,36.41,36.5,206822.0,35.1193,35.1771,35.0808,35.1675,206822.0
2021-08-19 14:35:00,36.5,36.53,36.48,36.5,123546.0,35.1675,35.1964,35.1482,35.1675,123546.0
2021-08-19 14:40:00,36.49,36.54,36.44,36.52,129785.0,35.1578,35.206,35.1097,35.1867,129785.0
2021-08-19 14:45:00,36.51,36.54,36.46,36.51,72302.0,35.1771,35.206,35.1289,35.1771,72302.0
2021-08-19 14:50:00,36.51,36.55,36.45,36.54,214600.0,35.1771,35.2156,35.1193,35.206,214600.0
2021-08-19 14:55:00,36.54,36.54,36.47,36.48,67232.0,35.206,35.206,35.1386,35.1482,67232.0
2021-08-19 15:00:00,36.49,36.57,36.48,36.56,102110.0,35.1578,35.2349,35.1482,35.2253,102110.0
2021-08-19 15:05:00,36.56,36.6,36.51,36.59,53396.0,35.2253,35.2638,35.1771,35.2542,53396.0
2021-08-19 15:10:00,36.59,36.59,36.44,36.46,275764.0,35.2542,35.2542,35.1097,35.1289,275764.0
2021-08-19 15:15:00,36.47,36.54,36.45,36.52,77999.0,35.1386,35.206,35.1193,35.1867,77999.0
2021-08-19 15:20:00,36.53,36.58,36.52,36.55,120368.0,35.1964,35.2446,35.1867,35.2156,120368.0
2021-08-19 15:25:00,36.55,36.58,36.54,36.57,138322.0,35.2156,35.2446,35.206,35.2349,138322.0
2021-08-19 15:30:00,36.57,36.72,36.54,36.69,233914.0,35.2349,35.3794,35.206,35.3505,233914.0
2021-08-19 15:35:00,36.69,36.69,36.59,36.62,156938.0,35.3505,35.3505,35.2542,35.2831,156938.0
2021-08-19 15:40:00,36.62,36.63,36.57,36.62,147015.0,35.2831,35.2927,35.2349,35.2831,147015.0
2021-08-19 15:45:00,36.61,36.62,36.53,36.58,167126.0,35.2735,35.2831,35.1964,35.2446,167126.0
2021-08-19 15:50:00,36.58,36.73,36.57,36.68,443455.0,35.2446,35.3891,35.2349,35.3409,443455.0
2021-08-19 15:55:00,36.69,36.79,36.64,36.77,642636.0,35.3505,35.4469,35.3024,35.4276,642636.0
2021-08-20 09:30:00,36.72,37.06,36.6,37.03,306117.0,35.3794,35.707,35.2638,35.6781,306117.0
2021-08-20 09:35:00,37.01,37.19,37.01,37.11,195746.0,35.6589,35.8323,35.6589,35.7552,195746.0
2021-08-20 09:40:00,37.12,37.27,37.06,37.22,249889.0,35.7648,35.9094,35.707,35.8612,249889.0
2021-08-20 09:45:00,37.23,37.29,37.14,37.18,154931.0,35.8708,35.9286,35.7841,35.8226,154931.0
2021-08-20 09:50:00,37.18,37.25,37.14,37.17,95904.0,35.8226,35.8901,35.7841,35.813,95904.0
2021-08-20 09:55:00,37.17,37.23,37.06,37.12,107003.0,35.813,35.8708,35.707,35.7648,107003.0
2021-08-20 10:00:00,37.14,37.22,37.03,37.14,125738.0,35.7841,35.8612,35.6781,35.7841,125738.0
2021-08-20 10:05:00,37.14,37.46,37.1,37.39,243158.0,35.7841,36.0924,35.7456,36.025,243158.0
2021-08-20 10:10:00,37.4,37.4,37.15,37.16,152348.0,36.0346,36.0346,35.7937,35.8034,152348.0
2021-08-20 10:15:00,37.16,37.39,37.16,37.37,119999.0,35.8034,36.025,35.8034,36.0057,119999.0
2021-08-20 10:20:00,37.38,37.39,37.26,37.27,96039.0,36.0153,36.025,35.8997,35.9094,96039.0
2021-08-20 10:25:00,37.27,37.32,37.24,37.3,75844.0,35.9094,35.9575,35.8805,35.9383,75844.0
2021-08-20 10:30:00,37.3,37.44,37.3,37.33,142642.0,35.9383,36.0732,35.9383,35.9672,142642.0
2021-08-20 10:35:00,37.33,37.44,37.27,37.41,112373.0,35.9672,36.0732,35.9094,36.0442,112373.0
2021-08-20 10:40:00,37.41,37.45,37.28,37.32,109480.0,36.0442,36.0828,35.919,35.9575,109480.0
2021-08-20 10:45:00,37.31,37.4,37.29,37.33,249998.0,35.9479,36.0346,35.9286,35.9672,249998.0
2021-08-20 10:50:00,37.33,37.46,37.29,37.46,230979.0,35.9672,36.0924,35.9286,36.0924,230979.0
2021-08-20 10:55:00,37.46,37.6,37.45,37.58,152703.0,36.0924,36.2273,36.0828,36.208,152703.0
2021-08-20 11:00:00,37.58,37.6,37.48,37.55,121729.0,36.208,36.2273,36.1117,36.1791,121729.0
2021-08-20 11:05:00,37.55,37.6,37.39,37.48,148586.0,36.1791,36.2273,36.025,36.1117,148586.0
2021-08-20 11:10:00,37.48,37.51,37.41,37.48,91085.0,36.1117,36.1406,36.0442,36.1117,91085.0
2021-08-20 11:15:00,37.47,37.55,37.47,37.5,62914.0,36.1021,36.1791,36.1021,36.131,62914.0
2021-08-20 11:20:00,37.5,37.57,37.49,37.55,38156.0,36.131,36.1984,36.1213,36.1791,38156.0
2021-08-20 11:25:00,37.55,37.62,37.54,37.61,69897.0,36.1791,36.2466,36.1695,36.2369,69897.0
2021-08-20 11:30:00,37.6,37.7,37.6,37.64,134671.0,36.2273,36.3237,36.2273,36.2659,134671.0
2021-08-20 11:35:00,37.65,37.66,37.58,37.65,72332.0,36.2755,36.2851,36.208,36.2755,72332.0
2021-08-20 11:40:00,37.64,37.67,37.6,37.64,64564.0,36.2659,36.2948,36.2273,36.2659,64564.0
2021-08-20 11:45:00,37.65,37.66,37.56,37.57,97852.0,36.2755,36.2851,36.1888,36.1984,97852.0
2021-08-20 11:50:00,37.57,37.73,37.57,37.62,130635.0,36.1984,36.3526,36.1984,36.2466,130635.0
2021-08-20 11:55:00,37.62,37.71,37.61,37.7,71258.0,36.2466,36.3333,36.2369,36.3237,71258.0
2021-08-20 12:00:00,37.7,37.76,37.65,37.74,86523.0,36.3237,36.3815,36.2755,36.3622,86523.0
2021-08-20 12:05:00,37.74,37.8,37.72,37.73,97053.0,36.3622,36.42,36.3429,36.3526,97053.0
2021-08-20 12:10:00,37.73,37.76,37.69,37.73,68133.0,36.3526,36.3815,36.314,36.3526,68133.0
2021-08-20 12:15:00,37.74,37.74,37.6,37.62,52588.0,36.3622,36.3622,36.2273,36.2466,52588.0
2021-08-20 12:20:00,37.62,37.64,37.56,37.57,46889.0,36.2466,36.2659,36.1888,36.1984,46889.0
2021-08-20 12:25:00,37.57,37.62,37.56,37.61,53394.0,36.1984,36.2466,36.1888,36.2369,53394.0
2021-08-20 12:30:00,37.6,37.61,37.58,37.59,32141.0,36.2273,36.2369,36.208,36.2177,32141.0
2021-08-20 12:35:00,37.58,37.59,37.53,37.54,66143.0,36.208,36.2177,36.1599,36.1695,66143.0
2021-08-20 12:40:00,37.54,37.56,37.53,37.54,33238.0,36.1695,36.1888,36.1599,36.1695,33238.0
2021-08-20 12:45:00,37.54,37.59,37.5,37.59,152046.0,36.1695,36.2177,36.131,36.2177,152046.0
2021-08-20 12:50:00,37.59,37.61,37.53,37.55,27479.0,36.2177,36.2369,36.1599,36.1791,27479.0
2021-08-20 12:55:00,37.54,37.61,37.53,37.53,81511.0,36.1695,36.2369,36.1599,36.1599,81511.0
2021-08-20 13:00:00,37.54,37.55,37.5,37.5,54203.0,36.1695,36.1791,36.131,36.131,54203.0
2021-08-20 13:05:00,37.51,37.52,37.48,37.5,66889.0,36.1406,36.1502,36.1117,36.131,66889.0
2021-08-20 13:10:00,37.5,37.52,37.47,37.51,40664.0,36.131,36.1502,36.1021,36.1406,40664.0
2021-08-20 13:15:00,37.51,37.52,37.47,37.49,51229.0,36.1406,36.1502,36.1021,36.1213,51229.0
2021-08-20 13:20:00,37.5,37.51,37.44,37.45,53711.0,36.131,36.1406,36.0732,36.0828,53711.0
2021-08-20 13:25:00,37.45,37.46,37.4,37.41,58523.0,36.0828,36.0924,36.0346,36.0442,58523.0
2021-08-20 13:30:00,37.42,37.44,37.39,37.43,47220.0,36.0539,36.0732,36.025,36.0635,47220.0
2021-08-20 13:35:00,37.43,37.44,37.41,37.42,21061.0,36.0635,36.0732,36.0442,36.0539,21061.0
2021-08-20 13:40:00,37.41,37.44,37.41,37.43,39919.0,36.0442,36.0732,36.0442,36.0635,39919.0
2021-08-20 13:45:00,37.43,37.49,37.4,37.41,84252.0,36.0635,36.1213,36.0346,36.0442,84252.0
2021-08-20 13:50:00,37.41,37.51,37.4,37.51,61821.0,36.0442,36.1406,36.0346,36.1406,61821.0
2021-08-20 13:55:00,37.51,37.52,37.42,37.45,22806.0,36.1406,36.1502,36.0539,36.0828,22806.0
2021-08-20 14:00:00,37.45,37.52,37.45,37.46,53578.0,36.0828,36.1502,36.0828,36.0924,53578.0
2021-08-20 14:05:00,37.47,37.51,37.46,37.47,41767.0,36.1021,36.1406,36.0924,36.1021,41767.0
2021-08-20 14:10:00,37.46,37.51,37.46,37.47,66001.0,36.0924,36.1406,36.0924,36.1021,66001.0
2021-08-20 14:15:00,37.47,37.5,37.46,37.5,35797.0,36.1021,36.131,36.0924,36.131,35797.0
2021-08-20 14:20:00,37.5,37.51,37.4,37.41,41740.0,36.131,36.1406,36.0346,36.0442,41740.0
2021-08-20 14:25:00,37.42,37.45,37.42,37.44,32597.0,36.0539,36.0828,36.0539,36.0732,32597.0
2021-08-20 14:30:00,37.43,37.45,37.39,37.39,34986.0,36.0635,36.0828,36.025,36.025,34986.0
2021-08-20 14:35:00,37.39,37.4,37.36,37.37,29601.0,36.025,36.0346,35.9961,36.0057,29601.0
2021-08-20 14:40:00,37.38,37.38,37.3,37.32,56942.0,36.0153,36.0153,35.9383,35.9575,56942.0
2021-08-20 14:45:00,37.33,37.35,37.29,37.29,62442.0,35.9672,35.9864,35.9286,35.9286,62442.0
2021-08-20 14:50:00,37.29,37.31,37.22,37.23,119453.0,35.9286,35.9479,35.8612,35.8708,119453.0
2021-08-20 14:55:00,37.23,37.31,37.23,37.26,112302.0,35.8708,35.9479,35.8708,35.8997,112302.0
2021-08-20 15:00:00,37.25,37.29,37.24,37.24,57829.0,35.8901,35.9286,35.8805,35.8805,57829.0
2021-08-20 15:05:00,37.24,37.24,37.16,37.19,68082.0,35.8805,35.8805,35.8034,35.8323,68082.0
2021-08-20 15:10:00,37.19,37.21,37.18,37.2,47567.0,35.8323,35.8516,35.8226,35.8419,47567.0
2021-08-20 15:15:00,37.21,37.25,37.18,37.2,58239.0,35.8516,35.8901,35.8226,35.8419,58239.0
2021-08-20 15:20:00,37.2,37.34,37.2,37.33,107604.0,35.8419,35.9768,35.8419,35.9672,107604.0
2021-08-20 15:25:00,37.33,37.38,37.31,37.37,59666.0,35.9672,36.0153,35.9479,36.0057,59666.0
2021-08-20 15:30:00,37.37,37.4,37.34,37.4,52480.0,36.0057,36.0346,35.9768,36.0346,52480.0
2021-08-20 15:35:00,37.39,37.4,37.35,37.4,58253.0,36.025,36.0346,35.9864,36.0346,58253.0
2021-08-20 15:40:00,37.39,37.47,37.38,37.46,82994.0,36.025,36.1021,36.0153,36.0924,82994.0
2021-08-20 15:45:00,37.45,37.48,37.41,37.43,105829.0,36.0828,36.1117,36.0442,36.0635,105829.0
2021-08-20 15:50:00,37.43,37.53,37.43,37.52,184474.0,36.0635,36.1599,36.0635,36.1502,184474.0
2021-08-20 15:55:00,37.52,37.55,37.5,37.55,357530.0,36.1502,36.1791,36.131,36.1791,357530.0
2021-08-23 09:30:00,38.54,38.67,38.27,38.47,574349.0,37.133,37.2582,36.8729,37.0656,574349.0
2021-08-23 09:35:00,38.49,38.79,38.47,38.48,278531.0,37.0848,37.3739,37.0656,37.0752,278531.0
2021-08-23 09:40:00,38.47,38.65,38.45,38.59,116582.0,37.0656,37.239,37.0463,37.1812,116582.0
2021-08-23 09:45:00,38.6,38.78,38.6,38.76,142466.0,37.1908,37.3642,37.1908,37.345,142466.0
2021-08-23 09:50:00,38.75,38.87,38.71,38.75,134152.0,37.3353,37.4509,37.2968,37.3353,134152.0
2021-08-23 09:55:00,38.76,38.85,38.68,38.74,91838.0,37.345,37.4317,37.2679,37.3257,91838.0
2021-08-23 10:00:00,38.74,38.78,38.57,38.6,157483.0,37.3257,37.3642,37.1619,37.1908,157483.0
2021-08-23 10:05:00,38.6,38.6,38.34,38.35,123127.0,37.1908,37.1908,36.9403,36.9499,123127.0
2021-08-23 10:10:00,38.35,38.6,38.35,38.57,87891.0,36.9499,37.1908,36.9499,37.1619,87891.0
2021-08-23 10:15:00,38.56,38.62,38.51,38.52,82557.0,37.1523,37.2101,37.1041,37.1137,82557.0
2021-08-23 10:20:00,38.52,38.55,38.35,38.35,125350.0,37.1137,37.1426,36.9499,36.9499,125350.0
2021-08-23 10:25:00,38.36,38.49,38.29,38.31,120782.0,36.9596,37.0848,36.8921,36.9114,120782.0
2021-08-23 10:30:00,38.32,38.33,38.16,38.25,138751.0,36.921,36.9307,36.7669,36.8536,138751.0
2021-08-23 10:35:00,38.25,38.45,38.24,38.38,129086.0,36.8536,37.0463,36.8439,36.9788,129086.0
2021-08-23 10:40:00,38.38,38.44,38.3,38.41,71216.0,36.9788,37.0366,36.9018,37.0077,71216.0
2021-08-23 10:45:00,38.41,38.42,38.32,38.35,28857.0,37.0077,37.0174,36.921,36.9499,28857.0
2021-08-23 10:50:00,38.35,38.52,38.34,38.48,68658.0,36.9499,37.1137,36.9403,37.0752,68658.0
2021-08-23 10:55:00,38.48,38.5,38.41,38.49,90766.0,37.0752,37.0945,37.0077,37.0848,90766.0
2021-08-23 11:00:00,38.49,38.49,38.37,38.47,56329.0,37.0848,37.0848,36.9692,37.0656,56329.0
2021-08-23 11:05:00,38.48,38.49,38.4,38.41,75027.0,37.0752,37.0848,36.9981,37.0077,75027.0
2021-08-23 11:10:00,38.41,38.5,38.35,38.46,344533.0,37.0077,37.0945,36.9499,37.0559,344533.0
2021-08-23 11:15:00,38.45,38.51,38.41,38.45,98624.0,37.0463,37.1041,37.0077,37.0463,98624.0
2021-08-23 11:20:00,38.45,38.57,38.43,38.56,56132.0,37.0463,37.1619,37.027,37.1523,56132.0
2021-08-23 11:25:00,38.57,38.62,38.54,38.58,119415.0,37.1619,37.2101,37.133,37.1715,119415.0
2021-08-23 11:30:00,38.59,38.6,38.54,38.55,47120.0,37.1812,37.1908,37.133,37.1426,47120.0
2021-08-23 11:35:00,38.55,38.77,38.55,38.74,104825.0,37.1426,37.3546,37.1426,37.3257,104825.0
2021-08-23 11:40:00,38.75,38.77,38.62,38.66,70673.0,37.3353,37.3546,37.2101,37.2486,70673.0
2021-08-23 11:45:00,38.66,38.69,38.59,38.61,109461.0,37.2486,37.2775,37.1812,37.2004,109461.0
2021-08-23 11:50:00,38.62,38.7,38.62,38.68,61177.0,37.2101,37.2872,37.2101,37.2679,61177.0
2021-08-23 11:55:00,38.68,38.74,38.64,38.71,70547.0,37.2679,37.3257,37.2293,37.2968,70547.0
2021-08-23 12:00:00,38.71,38.83,38.71,38.82,68612.0,37.2968,37.4124,37.2968,37.4028,68612.0
2021-08-23 12:05:00,38.82,38.89,38.8,38.88,85309.0,37.4028,37.4702,37.3835,37.4606,85309.0
2021-08-23 12:10:00,38.88,38.92,38.85,38.87,96764.0,37.4606,37.4991,37.4317,37.4509,96764.0
2021-08-23 12:15:00,38.88,38.93,38.85,38.91,75224.0,37.4606,37.5088,37.4317,37.4895,75224.0
2021-08-23 12:20:00,38.91,38.93,38.88,38.93,45988.0,37.4895,37.5088,37.4606,37.5088,45988.0
2021-08-23 12:25:00,38.93,38.93,38.88,38.93,34219.0,37.5088,37.5088,37.4606,37.5088,34219.0
2021-08-23 12:30:00,38.93,38.99,38.91,38.98,73683.0,37.5088,37.5666,37.4895,37.5569,73683.0
2021-08-23 12:35:00,38.99,39.02,38.97,38.98,98731.0,37.5666,37.5955,37.5473,37.5569,98731.0
2021-08-23 12:40:00,38.98,39.1,38.97,39.1,100330.0,37.5569,37.6726,37.5473,37.6726,100330.0
2021-08-23 12:45:00,39.09,39.13,39.0,39.02,147567.0,37.6629,37.7015,37.5762,37.5955,147567.0
2021-08-23 12:50:00,39.03,39.08,39.0,39.05,106719.0,37.6051,37.6533,37.5762,37.6244,106719.0
2021-08-23 12:55:00,39.05,39.11,39.02,39.11,84253.0,37.6244,37.6822,37.5955,37.6822,84253.0
2021-08-23 13:00:00,39.11,39.15,39.09,39.12,73555.0,37.6822,37.7207,37.6629,37.6918,73555.0
2021-08-23 13:05:00,39.12,39.13,39.09,39.11,44748.0,37.6918,37.7015,37.6629,37.6822,44748.0
2021-08-23 13:10:00,39.11,39.11,39.07,39.08,78834.0,37.6822,37.6822,37.6436,37.6533,78834.0
2021-08-23 13:15:00,39.08,39.17,39.07,39.16,50883.0,37.6533,37.74,37.6436,37.7304,50883.0
2021-08-23 13:20:00,39.16,39.21,39.13,39.15,63554.0,37.7304,37.7785,37.7015,37.7207,63554.0
2021-08-23 13:25:00,39.15,39.19,39.14,39.19,65935.0,37.7207,37.7593,37.7111,37.7593,65935.0
2021-08-23 13:30:00,39.19,39.25,39.18,39.22,62275.0,37.7593,37.8171,37.7496,37.7882,62275.0
2021-08-23 13:35:00,39.22,39.23,39.09,39.13,78771.0,37.7882,37.7978,37.6629,37.7015,78771.0
2021-08-23 13:40:00,39.13,39.16,39.1,39.16,72043.0,37.7015,37.7304,37.6726,37.7304,72043.0
2021-08-23 13:45:00,39.16,39.22,39.16,39.22,58830.0,37.7304,37.7882,37.7304,37.7882,58830.0
2021-08-23 13:50:00,39.22,39.29,39.22,39.28,98194.0,37.7882,37.8556,37.7882,37.846,98194.0
2021-08-23 13:55:00,39.27,39.29,39.26,39.29,51468.0,37.8363,37.8556,37.8267,37.8556,51468.0
2021-08-23 14:00:00,39.29,39.39,39.28,39.34,200135.0,37.8556,37.952,37.846,37.9038,200135.0
2021-08-23 14:05:00,39.33,39.33,39.28,39.3,74894.0,37.8942,37.8942,37.846,37.8652,74894.0
2021-08-23 14:10:00,39.31,39.36,39.29,39.3,73612.0,37.8749,37.9231,37.8556,37.8652,73612.0
2021-08-23 14:15:00,39.3,39.35,39.26,39.35,57583.0,37.8652,37.9134,37.8267,37.9134,57583.0
2021-08-23 14:20:00,39.34,39.43,39.34,39.43,74047.0,37.9038,37.9905,37.9038,37.9905,74047.0
2021-08-23 14:25:00,39.43,39.46,39.38,39.46,130726.0,37.9905,38.0194,37.9423,38.0194,130726.0
2021-08-23 14:30:00,39.45,39.48,39.42,39.46,77545.0,38.0098,38.0387,37.9809,38.0194,77545.0
2021-08-23 14:35:00,39.46,39.48,39.43,39.45,85613.0,38.0194,38.0387,37.9905,38.0098,85613.0
2021-08-23 14:40:00,39.44,39.45,39.35,39.41,121021.0,38.0001,38.0098,37.9134,37.9712,121021.0
2021-08-23 14:45:00,39.41,39.41,39.36,39.39,92796.0,37.9712,37.9712,37.9231,37.952,92796.0
2021-08-23 14:50:00,39.39,39.45,39.34,39.44,118528.0,37.952,38.0098,37.9038,38.0001,118528.0
2021-08-23 14:55:00,39.43,39.47,39.4,39.45,78452.0,37.9905,38.029,37.9616,38.0098,78452.0
2021-08-23 15:00:00,39.46,39.47,39.39,39.4,85152.0,38.0194,38.029,37.952,37.9616,85152.0
2021-08-23 15:05:00,39.4,39.43,39.39,39.41,133242.0,37.9616,37.9905,37.952,37.9712,133242.0
2021-08-23 15:10:00,39.41,39.44,39.37,39.41,183733.0,37.9712,38.0001,37.9327,37.9712,183733.0
2021-08-23 15:15:00,39.42,39.47,39.39,39.45,128145.0,37.9809,38.029,37.952,38.0098,128145.0
2021-08-23 15:20:00,39.45,39.48,39.43,39.48,73002.0,38.0098,38.0387,37.9905,38.0387,73002.0
2021-08-23 15:25:00,39.48,39.53,39.46,39.5,153099.0,38.0387,38.0869,38.0194,38.0579,153099.0
2021-08-23 15:30:00,39.5,39.55,39.46,39.54,110227.0,38.0579,38.1061,38.0194,38.0965,110227.0
2021-08-23 15:35:00,39.54,39.57,39.49,39.51,174698.0,38.0965,38.1254,38.0483,38.0676,174698.0
2021-08-23 15:40:00,39.52,39.54,39.48,39.51,288445.0,38.0772,38.0965,38.0387,38.0676,288445.0
2021-08-23 15:45:00,39.51,39.62,39.5,39.61,237894.0,38.0676,38.1736,38.0579,38.1639,237894.0
2021-08-23 15:50:00,39.6,39.62,39.51,39.62,584744.0,38.1543,38.1736,38.0676,38.1736,584744.0
2021-08-23 15:55:00,39.62,39.77,39.59,39.75,1709220.0,38.1736,38.3181,38.1447,38.2988,1709220.0
2021-08-24 09:30:00,40.89,41.57,40.79,41.43,1221386.0,39.3972,40.0524,39.3009,39.9175,1221386.0
2021-08-24 09:35:00,41.42,41.93,41.4,41.93,706955.0,39.9079,40.3992,39.8886,40.3992,706955.0
2021-08-24 09:40:00,41.92,41.98,41.41,41.54,733800.0,40.3896,40.4474,39.8982,40.0235,733800.0
2021-08-24 09:45:00,41.53,41.83,41.53,41.76,478666.0,40.0138,40.3029,40.0138,40.2354,478666.0
2021-08-24 09:50:00,41.76,41.88,41.61,41.72,608596.0,40.2354,40.3511,40.0909,40.1969,608596.0
2021-08-24 09:55:00,41.72,41.78,41.46,41.74,276615.0,40.1969,40.2547,39.9464,40.2162,276615.0
2021-08-24 10:00:00,41.74,41.88,41.61,41.71,345141.0,40.2162,40.3511,40.0909,40.1873,345141.0
2021-08-24 10:05:00,41.7,41.76,41.38,41.43,418180.0,40.1776,40.2354,39.8693,39.9175,418180.0
2021-08-24 10:10:00,41.44,41.48,41.24,41.34,263989.0,39.9271,39.9657,39.7344,39.8308,263989.0
2021-08-24 10:15:00,41.33,41.47,41.19,41.2,375478.0,39.8211,39.956,39.6863,39.6959,375478.0
2021-08-24 10:20:00,41.2,41.33,41.1,41.29,234036.0,39.6959,39.8211,39.5995,39.7826,234036.0
2021-08-24 10:25:00,41.3,41.57,41.26,41.51,297144.0,39.7922,40.0524,39.7537,39.9946,297144.0
2021-08-24 10:30:00,41.52,41.75,41.49,41.69,272608.0,40.0042,40.2258,39.9753,40.168,272608.0
2021-08-24 10:35:00,41.69,41.86,41.68,41.86,274191.0,40.168,40.3318,40.1584,40.3318,274191.0
2021-08-24 10:40:00,41.86,41.9,41.67,41.77,210141.0,40.3318,40.3703,40.1487,40.2451,210141.0
2021-08-24 10:45:00,41.77,41.99,41.76,41.97,283322.0,40.2451,40.457,40.2354,40.4378,283322.0
2021-08-24 10:50:00,41.97,41.98,41.89,41.94,177889.0,40.4378,40.4474,40.3607,40.4089,177889.0
2021-08-24 10:55:00,41.94,42.16,41.91,41.98,368520.0,40.4089,40.6208,40.38,40.4474,368520.0
2021-08-24 11:00:00,41.98,42.04,41.93,41.95,200972.0,40.4474,40.5052,40.3992,40.4185,200972.0
2021-08-24 11:05:00,41.95,42.05,41.95,42.05,140014.0,40.4185,40.5149,40.4185,40.5149,140014.0
2021-08-24 11:10:00,42.05,42.14,41.96,41.97,107195.0,40.5149,40.6016,40.4281,40.4378,107195.0
2021-08-24 11:15:00,41.98,42.04,41.96,42.0,135703.0,40.4474,40.5052,40.4281,40.4667,135703.0
2021-08-24 11:20:00,42.01,42.07,41.96,41.98,192565.0,40.4763,40.5341,40.4281,40.4474,192565.0
2021-08-24 11:25:00,41.98,42.01,41.86,41.89,258002.0,40.4474,40.4763,40.3318,40.3607,258002.0
2021-08-24 11:30:00,41.89,41.91,41.82,41.85,206570.0,40.3607,40.38,40.2933,40.3222,206570.0
2021-08-24 11:35:00,41.84,41.96,41.82,41.92,250138.0,40.3125,40.4281,40.2933,40.3896,250138.0
2021-08-24 11:40:00,41.92,42.03,41.85,41.98,180643.0,40.3896,40.4956,40.3222,40.4474,180643.0
2021-08-24 11:45:00,41.99,42.12,41.98,42.1,178296.0,40.457,40.5823,40.4474,40.563,178296.0
2021-08-24 11:50:00,42.1,42.28,42.08,42.15,245613.0,40.563,40.7365,40.5438,40.6112,245613.0
2021-08-24 11:55:00,42.15,42.2,42.11,42.16,144738.0,40.6112,40.6594,40.5727,40.6208,144738.0
2021-08-24 12:00:00,42.15,42.16,42.05,42.09,198068.0,40.6112,40.6208,40.5149,40.5534,198068.0
2021-08-24 12:05:00,42.09,42.2,42.06,42.07,158041.0,40.5534,40.6594,40.5245,40.5341,158041.0
2021-08-24 12:10:00,42.07,42.17,42.06,42.15,132714.0,40.5341,40.6305,40.5245,40.6112,132714.0
2021-08-24 12:15:00,42.15,42.2,42.08,42.19,133475.0,40.6112,40.6594,40.5438,40.6497,133475.0
2021-08-24 12:20:00,42.19,42.19,42.11,42.17,127150.0,40.6497,40.6497,40.5727,40.6305,127150.0
2021-08-24 12:25:00,42.17,42.21,42.17,42.2,75757.0,40.6305,40.669,40.6305,40.6594,75757.0
2021-08-24 12:30:00,42.2,42.32,42.15,42.29,186968.0,40.6594,40.775,40.6112,40.7461,186968.0
2021-08-24 12:35:00,42.3,42.35,42.21,42.27,136169.0,40.7557,40.8039,40.669,40.7268,136169.0
2021-08-24 12:40:00,42.26,42.33,42.25,42.31,99133.0,40.7172,40.7846,40.7076,40.7654,99133.0
2021-08-24 12:45:00,42.32,42.36,42.26,42.36,102553.0,40.775,40.8135,40.7172,40.8135,102553.0
2021-08-24 12:50:00,42.36,42.39,42.3,42.35,104400.0,40.8135,40.8424,40.7557,40.8039,104400.0
2021-08-24 12:55:00,42.36,42.39,42.31,42.37,121237.0,40.8135,40.8424,40.7654,40.8232,121237.0
2021-08-24 13:00:00,42.36,42.39,42.3,42.3,97635.0,40.8135,40.8424,40.7557,40.7557,97635.0
2021-08-24 13:05:00,42.3,42.35,42.23,42.28,142834.0,40.7557,40.8039,40.6883,40.7365,142834.0
2021-08-24 13:10:00,42.27,42.3,42.23,42.29,112029.0,40.7268,40.7557,40.6883,40.7461,112029.0
2021-08-24 13:15:00,42.29,42.4,42.28,42.38,187160.0,40.7461,40.8521,40.7365,40.8328,187160.0
2021-08-24 13:20:00,42.38,42.45,42.38,42.44,171367.0,40.8328,40.9003,40.8328,40.8906,171367.0
2021-08-24 13:25:00,42.44,42.49,42.39,42.44,148972.0,40.8906,40.9388,40.8424,40.8906,148972.0
2021-08-24 13:30:00,42.44,42.62,42.43,42.62,294592.0,40.8906,41.064,40.881,41.064,294592.0
2021-08-24 13:35:00,42.61,42.7,42.61,42.68,194509.0,41.0544,41.1411,41.0544,41.1219,194509.0
2021-08-24 13:40:00,42.68,42.76,42.65,42.76,213994.0,41.1219,41.1989,41.0929,41.1989,213994.0
2021-08-24 13:45:00,42.76,42.8,42.67,42.75,311306.0,41.1989,41.2375,41.1122,41.1893,311306.0
2021-08-24 13:50:00,42.75,42.82,42.73,42.82,191930.0,41.1893,41.2567,41.17,41.2567,191930.0
2021-08-24 13:55:00,42.82,42.84,42.7,42.72,219597.0,41.2567,41.276,41.1411,41.1604,219597.0
2021-08-24 14:00:00,42.72,42.75,42.57,42.62,390390.0,41.1604,41.1893,41.0159,41.064,390390.0
2021-08-24 14:05:00,42.62,42.67,42.59,42.63,165874.0,41.064,41.1122,41.0351,41.0737,165874.0
2021-08-24 14:10:00,42.62,42.65,42.5,42.51,186181.0,41.064,41.0929,40.9484,40.9581,186181.0
2021-08-24 14:15:00,42.52,42.53,42.41,42.44,193772.0,40.9677,40.9773,40.8617,40.8906,193772.0
2021-08-24 14:20:00,42.44,42.56,42.44,42.52,135429.0,40.8906,41.0062,40.8906,40.9677,135429.0
2021-08-24 14:25:00,42.53,42.68,42.5,42.68,161275.0,40.9773,41.1219,40.9484,41.1219,161275.0
2021-08-24 14:30:00,42.69,42.71,42.61,42.62,120317.0,41.1315,41.1508,41.0544,41.064,120317.0
2021-08-24 14:35:00,42.61,42.62,42.54,42.6,146062.0,41.0544,41.064,40.987,41.0448,146062.0
2021-08-24 14:40:00,42.6,42.63,42.54,42.56,82782.0,41.0448,41.0737,40.987,41.0062,82782.0
2021-08-24 14:45:00,42.56,42.59,42.49,42.53,176025.0,41.0062,41.0351,40.9388,40.9773,176025.0
2021-08-24 14:50:00,42.54,42.65,42.54,42.65,112390.0,40.987,41.0929,40.987,41.0929,112390.0
2021-08-24 14:55:00,42.65,42.66,42.59,42.64,144016.0,41.0929,41.1026,41.0351,41.0833,144016.0
2021-08-24 15:00:00,42.64,42.69,42.62,42.67,121948.0,41.0833,41.1315,41.064,41.1122,121948.0
2021-08-24 15:05:00,42.67,42.7,42.61,42.63,137301.0,41.1122,41.1411,41.0544,41.0737,137301.0
2021-08-24 15:10:00,42.63,42.7,42.62,42.68,182487.0,41.0737,41.1411,41.064,41.1219,182487.0
2021-08-24 15:15:00,42.68,42.7,42.64,42.66,165746.0,41.1219,41.1411,41.0833,41.1026,165746.0
2021-08-24 15:20:00,42.66,42.67,42.55,42.61,261341.0,41.1026,41.1122,40.9966,41.0544,261341.0
2021-08-24 15:25:00,42.6,42.64,42.59,42.62,148771.0,41.0448,41.0833,41.0351,41.064,148771.0
2021-08-24 15:30:00,42.63,42.69,42.62,42.65,346515.0,41.0737,41.1315,41.064,41.0929,346515.0
2021-08-24 15:35:00,42.65,42.71,42.61,42.66,245845.0,41.0929,41.1508,41.0544,41.1026,245845.0
2021-08-24 15:40:00,42.66,42.67,42.51,42.58,364078.0,41.1026,41.1122,40.9581,41.0255,364078.0
2021-08-24 15:45:00,42.58,42.61,42.43,42.44,520397.0,41.0255,41.0544,40.881,40.8906,520397.0
2021-08-24 15:50:00,42.42,42.64,42.4,42.64,630947.0,40.8713,41.0833,40.8521,41.0833,630947.0
2021-08-24 15:55:00,42.64,42.8,42.62,42.73,1679034.0,41.0833,41.2375,41.064,41.17,1679034.0
2021-08-25 09:30:00,42.87,42.87,42.21,42.33,491999.0,41.3049,41.3049,40.669,40.7846,491999.0
2021-08-25 09:35:00,42.33,42.47,42.09,42.46,275064.0,40.7846,40.9195,40.5534,40.9099,275064.0
2021-08-25 09:40:00,42.45,42.54,42.37,42.44,212544.0,40.9003,40.987,40.8232,40.8906,212544.0
2021-08-25 09:45:00,42.44,42.65,42.43,42.64,145345.0,40.8906,41.0929,40.881,41.0833,145345.0
2021-08-25 09:50:00,42.64,42.72,42.54,42.67,142034.0,41.0833,41.1604,40.987,41.1122,142034.0
2021-08-25 09:55:00,42.66,43.03,42.66,43.03,372324.0,41.1026,41.4591,41.1026,41.4591,372324.0
2021-08-25 10:00:00,43.04,43.37,43.01,43.16,374593.0,41.4687,41.7867,41.4398,41.5843,374593.0
2021-08-25 10:05:00,43.16,43.17,42.64,42.68,226922.0,41.5843,41.594,41.0833,41.1219,226922.0
2021-08-25 10:10:00,42.68,42.68,42.48,42.53,245786.0,41.1219,41.1219,40.9292,40.9773,245786.0
2021-08-25 10:15:00,42.53,42.63,42.45,42.53,131495.0,40.9773,41.0737,40.9003,40.9773,131495.0
2021-08-25 10:20:00,42.52,42.58,42.43,42.52,121965.0,40.9677,41.0255,40.881,40.9677,121965.0
2021-08-25 10:25:00,42.52,42.6,42.4,42.56,82521.0,40.9677,41.0448,40.8521,41.0062,82521.0
2021-08-25 10:30:00,42.57,42.63,42.55,42.61,54090.0,41.0159,41.0737,40.9966,41.0544,54090.0
2021-08-25 10:35:00,42.61,42.72,42.56,42.63,173561.0,41.0544,41.1604,41.0062,41.0737,173561.0
2021-08-25 10:40:00,42.62,42.72,42.56,42.63,105266.0,41.064,41.1604,41.0062,41.0737,105266.0
2021-08-25 10:45:00,42.62,42.71,42.56,42.68,150359.0,41.064,41.1508,41.0062,41.1219,150359.0
2021-08-25 10:50:00,42.68,42.72,42.64,42.66,101120.0,41.1219,41.1604,41.0833,41.1026,101120.0
2021-08-25 10:55:00,42.67,42.71,42.62,42.69,53120.0,41.1122,41.1508,41.064,41.1315,53120.0
2021-08-25 11:00:00,42.69,42.81,42.61,42.8,103328.0,41.1315,41.2471,41.0544,41.2375,103328.0
2021-08-25 11:05:00,42.81,42.85,42.78,42.78,171862.0,41.2471,41.2856,41.2182,41.2182,171862.0
2021-08-25 11:10:00,42.78,42.92,42.77,42.88,129726.0,41.2182,41.3531,41.2086,41.3146,129726.0
2021-08-25 11:15:00,42.88,42.89,42.81,42.87,100249.0,41.3146,41.3242,41.2471,41.3049,100249.0
2021-08-25 11:20:00,42.87,42.88,42.78,42.84,117064.0,41.3049,41.3146,41.2182,41.276,117064.0
2021-08-25 11:25:00,42.83,42.89,42.82,42.89,85595.0,41.2664,41.3242,41.2567,41.3242,85595.0
2021-08-25 11:30:00,42.88,43.02,42.87,43.02,93132.0,41.3146,41.4494,41.3049,41.4494,93132.0
2021-08-25 11:35:00,43.02,43.06,42.9,42.96,148918.0,41.4494,41.488,41.3338,41.3916,148918.0
2021-08-25 11:40:00,42.97,43.08,42.95,43.0,152915.0,41.4013,41.5073,41.382,41.4302,152915.0
2021-08-25 11:45:00,43.0,43.08,42.99,43.06,106151.0,41.4302,41.5073,41.4205,41.488,106151.0
2021-08-25 11:50:00,43.05,43.08,43.02,43.03,286458.0,41.4783,41.5073,41.4494,41.4591,286458.0
2021-08-25 11:55:00,43.04,43.05,43.0,43.04,104623.0,41.4687,41.4783,41.4302,41.4687,104623.0
2021-08-25 12:00:00,43.03,43.12,43.02,43.12,70656.0,41.4591,41.5458,41.4494,41.5458,70656.0
2021-08-25 12:05:00,43.12,43.12,43.06,43.09,112704.0,41.5458,41.5458,41.488,41.5169,112704.0
2021-08-25 12:10:00,43.08,43.11,43.05,43.05,46200.0,41.5073,41.5362,41.4783,41.4783,46200.0
2021-08-25 12:15:00,43.05,43.08,43.04,43.06,82534.0,41.4783,41.5073,41.4687,41.488,82534.0
2021-08-25 12:20:00,43.07,43.08,43.01,43.04,70318.0,41.4976,41.5073,41.4398,41.4687,70318.0
2021-08-25 12:25:00,43.04,43.09,43.03,43.09,48883.0,41.4687,41.5169,41.4591,41.5169,48883.0
2021-08-25 12:30:00,43.09,43.09,43.04,43.08,86896.0,41.5169,41.5169,41.4687,41.5073,86896.0
2021-08-25 12:35:00,43.08,43.09,43.04,43.08,39289.0,41.5073,41.5169,41.4687,41.5073,39289.0
2021-08-25 12:40:00,43.08,43.17,43.08,43.15,95234.0,41.5073,41.594,41.5073,41.5747,95234.0
2021-08-25 12:45:00,43.15,43.17,43.1,43.13,56545.0,41.5747,41.594,41.5265,41.5554,56545.0
2021-08-25 12:50:00,43.12,43.18,43.12,43.16,29633.0,41.5458,41.6036,41.5458,41.5843,29633.0
2021-08-25 12:55:00,43.16,43.2,43.11,43.12,50138.0,41.5843,41.6229,41.5362,41.5458,50138.0
2021-08-25 13:00:00,43.12,43.17,43.09,43.12,100151.0,41.5458,41.594,41.5169,41.5458,100151.0
2021-08-25 13:05:00,43.12,43.16,43.11,43.16,46458.0,41.5458,41.5843,41.5362,41.5843,46458.0
2021-08-25 13:10:00,43.16,43.17,43.14,43.15,34676.0,41.5843,41.594,41.5651,41.5747,34676.0
2021-08-25 13:15:00,43.16,43.23,43.16,43.2,85691.0,41.5843,41.6518,41.5843,41.6229,85691.0
2021-08-25 13:20:00,43.2,43.21,43.17,43.21,62942.0,41.6229,41.6325,41.594,41.6325,62942.0
2021-08-25 13:25:00,43.21,43.22,43.17,43.2,55724.0,41.6325,41.6421,41.594,41.6229,55724.0
2021-08-25 13:30:00,43.2,43.23,43.19,43.22,47207.0,41.6229,41.6518,41.6132,41.6421,47207.0
2021-08-25 13:35:00,43.22,43.27,43.2,43.25,87958.0,41.6421,41.6903,41.6229,41.671,87958.0
2021-08-25 13:40:00,43.26,43.27,43.23,43.26,89426.0,41.6807,41.6903,41.6518,41.6807,89426.0
2021-08-25 13:45:00,43.25,43.28,43.24,43.25,77765.0,41.671,41.6999,41.6614,41.671,77765.0
2021-08-25 13:50:00,43.24,43.28,43.05,43.1,148230.0,41.6614,41.6999,41.4783,41.5265,148230.0
2021-08-25 13:55:00,43.11,43.13,43.06,43.06,41907.0,41.5362,41.5554,41.488,41.488,41907.0
2021-08-25 14:00:00,43.06,43.07,43.0,43.01,33822.0,41.488,41.4976,41.4302,41.4398,33822.0
2021-08-25 14:05:00,43.02,43.1,43.0,43.08,93274.0,41.4494,41.5265,41.4302,41.5073,93274.0
2021-08-25 14:10:00,43.06,43.11,43.04,43.11,37307.0,41.488,41.5362,41.4687,41.5362,37307.0
2021-08-25 14:15:00,43.11,43.11,43.04,43.06,44323.0,41.5362,41.5362,41.4687,41.488,44323.0
2021-08-25 14:20:00,43.06,43.07,42.98,43.03,40906.0,41.488,41.4976,41.4109,41.4591,40906.0
2021-08-25 14:25:00,43.04,43.08,43.02,43.08,28248.0,41.4687,41.5073,41.4494,41.5073,28248.0
2021-08-25 14:30:00,43.07,43.08,43.02,43.02,42045.0,41.4976,41.5073,41.4494,41.4494,42045.0
2021-08-25 14:35:00,43.02,43.03,42.98,43.0,51544.0,41.4494,41.4591,41.4109,41.4302,51544.0
2021-08-25 14:40:00,43.0,43.01,42.95,42.95,42100.0,41.4302,41.4398,41.382,41.382,42100.0
2021-08-25 14:45:00,42.96,42.96,42.91,42.91,38348.0,41.3916,41.3916,41.3435,41.3435,38348.0
2021-08-25 14:50:00,42.92,43.03,42.91,43.02,64532.0,41.3531,41.4591,41.3435,41.4494,64532.0
2021-08-25 14:55:00,43.02,43.15,43.02,43.14,94663.0,41.4494,41.5747,41.4494,41.5651,94663.0
2021-08-25 15:00:00,43.14,43.15,43.12,43.14,80845.0,41.5651,41.5747,41.5458,41.5651,80845.0
2021-08-25 15:05:00,43.15,43.21,43.12,43.2,105553.0,41.5747,41.6325,41.5458,41.6229,105553.0
2021-08-25 15:10:00,43.21,43.21,43.11,43.12,97847.0,41.6325,41.6325,41.5362,41.5458,97847.0
2021-08-25 15:15:00,43.12,43.14,43.08,43.14,61549.0,41.5458,41.5651,41.5073,41.5651,61549.0
2021-08-25 15:20:00,43.14,43.17,43.12,43.17,129969.0,41.5651,41.594,41.5458,41.594,129969.0
2021-08-25 15:25:00,43.18,43.23,43.12,43.13,134139.0,41.6036,41.6518,41.5458,41.5554,134139.0
2021-08-25 15:30:00,43.14,43.26,43.12,43.26,192514.0,41.5651,41.6807,41.5458,41.6807,192514.0
2021-08-25 15:35:00,43.26,43.31,43.23,43.31,166982.0,41.6807,41.7289,41.6518,41.7289,166982.0
2021-08-25 15:40:00,43.31,43.33,43.21,43.26,295734.0,41.7289,41.7481,41.6325,41.6807,295734.0
2021-08-25 15:45:00,43.26,43.28,43.23,43.25,221903.0,41.6807,41.6999,41.6518,41.671,221903.0
2021-08-25 15:50:00,43.24,43.29,43.22,43.28,326969.0,41.6614,41.7096,41.6421,41.6999,326969.0
2021-08-25 15:55:00,43.29,43.32,43.22,43.23,747797.0,41.7096,41.7385,41.6421,41.6518,747797.0
2021-08-26 09:30:00,43.11,43.39,42.93,43.35,283540.0,41.5362,41.8059,41.3627,41.7674,283540.0
2021-08-26 09:35:00,43.37,43.49,43.26,43.4,139586.0,41.7867,41.9023,41.6807,41.8156,139586.0
2021-08-26 09:40:00,43.4,43.58,43.28,43.54,97755.0,41.8156,41.989,41.6999,41.9505,97755.0
2021-08-26 09:45:00,43.54,43.8,43.53,43.71,227010.0,41.9505,42.201,41.9408,42.1143,227010.0
2021-08-26 09:50:00,43.72,43.81,43.61,43.8,168456.0,42.1239,42.2106,42.0179,42.201,168456.0
2021-08-26 09:55:00,43.8,43.96,43.78,43.96,187884.0,42.201,42.3551,42.1817,42.3551,187884.0
2021-08-26 10:00:00,43.96,44.0,43.9,43.95,169730.0,42.3551,42.3937,42.2973,42.3455,169730.0
2021-08-26 10:05:00,43.94,43.99,43.85,43.95,115071.0,42.3359,42.384,42.2491,42.3455,115071.0
2021-08-26 10:10:00,43.94,44.07,43.91,44.04,263461.0,42.3359,42.4611,42.3069,42.4322,263461.0
2021-08-26 10:15:00,44.03,44.12,44.0,44.02,178356.0,42.4226,42.5093,42.3937,42.4129,178356.0
2021-08-26 10:20:00,44.02,44.03,43.76,43.77,121638.0,42.4129,42.4226,42.1624,42.1721,121638.0
2021-08-26 10:25:00,43.77,43.77,43.44,43.7,149272.0,42.1721,42.1721,41.8541,42.1046,149272.0
2021-08-26 10:30:00,43.7,43.84,43.7,43.77,195091.0,42.1046,42.2395,42.1046,42.1721,195091.0
2021-08-26 10:35:00,43.77,43.78,43.48,43.48,162545.0,42.1721,42.1817,41.8926,41.8926,162545.0
2021-08-26 10:40:00,43.48,43.48,43.19,43.25,149726.0,41.8926,41.8926,41.6132,41.671,149726.0
2021-08-26 10:45:00,43.25,43.38,43.2,43.21,254933.0,41.671,41.7963,41.6229,41.6325,254933.0
2021-08-26 10:50:00,43.22,43.33,43.17,43.19,159068.0,41.6421,41.7481,41.594,41.6132,159068.0
2021-08-26 10:55:00,43.18,43.24,43.05,43.09,109540.0,41.6036,41.6614,41.4783,41.5169,109540.0
2021-08-26 11:00:00,43.09,43.1,43.02,43.03,107538.0,41.5169,41.5265,41.4494,41.4591,107538.0
2021-08-26 11:05:00,43.04,43.09,42.91,43.05,120859.0,41.4687,41.5169,41.3435,41.4783,120859.0
2021-08-26 11:10:00,43.04,43.17,43.04,43.17,73461.0,41.4687,41.594,41.4687,41.594,73461.0
2021-08-26 11:15:00,43.18,43.18,43.12,43.15,101358.0,41.6036,41.6036,41.5458,41.5747,101358.0
2021-08-26 11:20:00,43.15,43.28,43.15,43.22,97933.0,41.5747,41.6999,41.5747,41.6421,97933.0
2021-08-26 11:25:00,43.22,43.3,43.18,43.28,88994.0,41.6421,41.7192,41.6036,41.6999,88994.0
2021-08-26 11:30:00,43.28,43.28,43.15,43.17,54804.0,41.6999,41.6999,41.5747,41.594,54804.0
2021-08-26 11:35:00,43.18,43.33,43.12,43.33,56223.0,41.6036,41.7481,41.5458,41.7481,56223.0
2021-08-26 11:40:00,43.32,43.4,43.19,43.21,69896.0,41.7385,41.8156,41.6132,41.6325,69896.0
2021-08-26 11:45:00,43.21,43.27,43.16,43.18,50860.0,41.6325,41.6903,41.5843,41.6036,50860.0
2021-08-26 11:50:00,43.18,43.18,43.05,43.08,47423.0,41.6036,41.6036,41.4783,41.5073,47423.0
2021-08-26 11:55:00,43.08,43.13,43.07,43.11,34558.0,41.5073,41.5554,41.4976,41.5362,34558.0
2021-08-26 12:00:00,43.11,43.19,43.11,43.15,40628.0,41.5362,41.6132,41.5362,41.5747,40628.0
2021-08-26 12:05:00,43.16,43.17,43.05,43.08,56792.0,41.5843,41.594,41.4783,41.5073,56792.0
2021-08-26 12:10:00,43.08,43.09,43.04,43.05,25731.0,41.5073,41.5169,41.4687,41.4783,25731.0
2021-08-26 12:15:00,43.06,43.08,43.02,43.03,37342.0,41.488,41.5073,41.4494,41.4591,37342.0
2021-08-26 12:20:00,43.03,43.08,43.02,43.06,26580.0,41.4591,41.5073,41.4494,41.488,26580.0
2021-08-26 12:25:00,43.05,43.14,43.05,43.13,47763.0,41.4783,41.5651,41.4783,41.5554,47763.0
2021-08-26 12:30:00,43.14,43.25,43.12,43.25,61888.0,41.5651,41.671,41.5458,41.671,61888.0
2021-08-26 12:35:00,43.24,43.27,43.18,43.2,46563.0,41.6614,41.6903,41.6036,41.6229,46563.0
2021-08-26 12:40:00,43.2,43.23,43.13,43.16,50205.0,41.6229,41.6518,41.5554,41.5843,50205.0
2021-08-26 12:45:00,43.16,43.17,43.15,43.16,27664.0,41.5843,41.594,41.5747,41.5843,27664.0
2021-08-26 12:50:00,43.15,43.15,43.07,43.09,60765.0,41.5747,41.5747,41.4976,41.5169,60765.0
2021-08-26 12:55:00,43.09,43.11,43.01,43.07,46241.0,41.5169,41.5362,41.4398,41.4976,46241.0
2021-08-26 13:00:00,43.07,43.08,43.04,43.07,51188.0,41.4976,41.5073,41.4687,41.4976,51188.0
2021-08-26 13:05:00,43.07,43.1,43.06,43.08,23113.0,41.4976,41.5265,41.488,41.5073,23113.0
2021-08-26 13:10:00,43.08,43.09,43.04,43.07,43789.0,41.5073,41.5169,41.4687,41.4976,43789.0
2021-08-26 13:15:00,43.07,43.08,43.03,43.08,25942.0,41.4976,41.5073,41.4591,41.5073,25942.0
2021-08-26 13:20:00,43.08,43.09,42.92,42.94,84147.0,41.5073,41.5169,41.3531,41.3724,84147.0
2021-08-26 13:25:00,42.95,43.06,42.93,43.05,38048.0,41.382,41.488,41.3627,41.4783,38048.0
2021-08-26 13:30:00,43.04,43.08,43.01,43.05,27898.0,41.4687,41.5073,41.4398,41.4783,27898.0
2021-08-26 13:35:00,43.05,43.07,43.0,43.01,27023.0,41.4783,41.4976,41.4302,41.4398,27023.0
2021-08-26 13:40:00,43.02,43.07,43.01,43.07,21597.0,41.4494,41.4976,41.4398,41.4976,21597.0
2021-08-26 13:45:00,43.07,43.09,43.04,43.04,18824.0,41.4976,41.5169,41.4687,41.4687,18824.0
2021-08-26 13:50:00,43.05,43.15,43.05,43.15,36121.0,41.4783,41.5747,41.4783,41.5747,36121.0
2021-08-26 13:55:00,43.15,43.19,43.12,43.18,44986.0,41.5747,41.6132,41.5458,41.6036,44986.0
2021-08-26 14:00:00,43.19,43.22,43.15,43.19,44101.0,41.6132,41.6421,41.5747,41.6132,44101.0
2021-08-26 14:05:00,43.19,43.2,43.1,43.12,32323.0,41.6132,41.6229,41.5265,41.5458,32323.0
2021-08-26 14:10:00,43.12,43.16,43.11,43.12,34454.0,41.5458,41.5843,41.5362,41.5458,34454.0
2021-08-26 14:15:00,43.11,43.15,43.09,43.09,20885.0,41.5362,41.5747,41.5169,41.5169,20885.0
2021-08-26 14:20:00,43.1,43.17,43.1,43.16,16310.0,41.5265,41.594,41.5265,41.5843,16310.0
2021-08-26 14:25:00,43.15,43.18,43.11,43.13,25010.0,41.5747,41.6036,41.5362,41.5554,25010.0
2021-08-26 14:30:00,43.12,43.13,43.02,43.02,22678.0,41.5458,41.5554,41.4494,41.4494,22678.0
2021-08-26 14:35:00,43.02,43.04,42.99,43.04,42379.0,41.4494,41.4687,41.4205,41.4687,42379.0
2021-08-26 14:40:00,43.04,43.06,42.99,43.0,30949.0,41.4687,41.488,41.4205,41.4302,30949.0
2021-08-26 14:45:00,43.0,43.02,42.91,42.91,37356.0,41.4302,41.4494,41.3435,41.3435,37356.0
2021-08-26 14:50:00,42.9,42.91,42.88,42.91,65333.0,41.3338,41.3435,41.3146,41.3435,65333.0
2021-08-26 14:55:00,42.91,42.94,42.87,42.88,34425.0,41.3435,41.3724,41.3049,41.3146,34425.0
2021-08-26 15:00:00,42.88,42.89,42.72,42.74,179970.0,41.3146,41.3242,41.1604,41.1797,179970.0
2021-08-26 15:05:00,42.75,42.77,42.65,42.7,93364.0,41.1893,41.2086,41.0929,41.1411,93364.0
2021-08-26 15:10:00,42.71,42.8,42.68,42.79,71826.0,41.1508,41.2375,41.1219,41.2278,71826.0
2021-08-26 15:15:00,42.79,42.9,42.77,42.9,51466.0,41.2278,41.3338,41.2086,41.3338,51466.0
2021-08-26 15:20:00,42.91,42.93,42.88,42.89,44685.0,41.3435,41.3627,41.3146,41.3242,44685.0
2021-08-26 15:25:00,42.89,42.93,42.88,42.91,51672.0,41.3242,41.3627,41.3146,41.3435,51672.0
2021-08-26 15:30:00,42.91,42.96,42.91,42.94,81101.0,41.3435,41.3916,41.3435,41.3724,81101.0
2021-08-26 15:35:00,42.94,43.06,42.92,42.94,82848.0,41.3724,41.488,41.3531,41.3724,82848.0
2021-08-26 15:40:00,42.95,43.02,42.94,42.98,121826.0,41.382,41.4494,41.3724,41.4109,121826.0
2021-08-26 15:45:00,42.97,43.04,42.94,43.02,72959.0,41.4013,41.4687,41.3724,41.4494,72959.0
2021-08-26 15:50:00,43.03,43.07,42.98,43.06,163663.0,41.4591,41.4976,41.4109,41.488,163663.0
2021-08-26 15:55:00,43.05,43.06,42.96,43.02,318246.0,41.4783,41.488,41.3916,41.4494,318246.0
2021-08-27 09:30:00,43.04,43.2,42.99,43.14,192407.0,41.4687,41.6229,41.4205,41.5651,192407.0
2021-08-27 09:35:00,43.12,43.32,43.11,43.31,62358.0,41.5458,41.7385,41.5362,41.7289,62358.0
2021-08-27 09:40:00,43.32,43.39,43.19,43.3,77877.0,41.7385,41.8059,41.6132,41.7192,77877.0
2021-08-27 09:45:00,43.29,43.35,43.2,43.25,84660.0,41.7096,41.7674,41.6229,41.671,84660.0
2021-08-27 09:50:00,43.26,43.35,43.18,43.33,142126.0,41.6807,41.7674,41.6036,41.7481,142126.0
2021-08-27 09:55:00,43.34,43.43,43.24,43.43,104151.0,41.7578,41.8445,41.6614,41.8445,104151.0
2021-08-27 10:00:00,43.42,43.59,43.26,43.54,93820.0,41.8348,41.9986,41.6807,41.9505,93820.0
2021-08-27 10:05:00,43.56,43.6,43.43,43.44,114106.0,41.9697,42.0083,41.8445,41.8541,114106.0
2021-08-27 10:10:00,43.45,43.57,43.36,43.43,152684.0,41.8637,41.9794,41.777,41.8445,152684.0
2021-08-27 10:15:00,43.4,43.52,43.34,43.5,93349.0,41.8156,41.9312,41.7578,41.9119,93349.0
2021-08-27 10:20:00,43.49,43.62,43.45,43.57,69325.0,41.9023,42.0275,41.8637,41.9794,69325.0
2021-08-27 10:25:00,43.59,43.63,43.45,43.63,52650.0,41.9986,42.0372,41.8637,42.0372,52650.0
2021-08-27 10:30:00,43.64,43.77,43.59,43.64,72360.0,42.0468,42.1721,41.9986,42.0468,72360.0
2021-08-27 10:35:00,43.64,43.76,43.54,43.76,113751.0,42.0468,42.1624,41.9505,42.1624,113751.0
2021-08-27 10:40:00,43.75,43.76,43.61,43.61,79076.0,42.1528,42.1624,42.0179,42.0179,79076.0
2021-08-27 10:45:00,43.62,43.69,43.62,43.67,41390.0,42.0275,42.095,42.0275,42.0757,41390.0
2021-08-27 10:50:00,43.67,43.69,43.59,43.65,49819.0,42.0757,42.095,41.9986,42.0564,49819.0
2021-08-27 10:55:00,43.64,43.85,43.63,43.84,112412.0,42.0468,42.2491,42.0372,42.2395,112412.0
2021-08-27 11:00:00,43.83,43.87,43.77,43.78,64579.0,42.2299,42.2684,42.1721,42.1817,64579.0
2021-08-27 11:05:00,43.79,43.82,43.77,43.78,53424.0,42.1913,42.2202,42.1721,42.1817,53424.0
2021-08-27 11:10:00,43.77,43.84,43.75,43.8,36519.0,42.1721,42.2395,42.1528,42.201,36519.0
2021-08-27 11:15:00,43.8,43.9,43.78,43.88,53308.0,42.201,42.2973,42.1817,42.278,53308.0
2021-08-27 11:20:00,43.88,43.93,43.86,43.88,84199.0,42.278,42.3262,42.2588,42.278,84199.0
2021-08-27 11:25:00,43.88,43.88,43.74,43.75,41517.0,42.278,42.278,42.1432,42.1528,41517.0
2021-08-27 11:30:00,43.75,43.83,43.72,43.8,48441.0,42.1528,42.2299,42.1239,42.201,48441.0
2021-08-27 11:35:00,43.8,43.9,43.79,43.9,59478.0,42.201,42.2973,42.1913,42.2973,59478.0
2021-08-27 11:40:00,43.91,43.96,43.89,43.93,94171.0,42.3069,42.3551,42.2877,42.3262,94171.0
2021-08-27 11:45:00,43.92,43.93,43.88,43.9,52695.0,42.3166,42.3262,42.278,42.2973,52695.0
2021-08-27 11:50:00,43.9,43.99,43.89,43.96,43978.0,42.2973,42.384,42.2877,42.3551,43978.0
2021-08-27 11:55:00,43.96,43.98,43.85,43.89,101871.0,42.3551,42.3744,42.2491,42.2877,101871.0
2021-08-27 12:00:00,43.89,43.96,43.88,43.95,110690.0,42.2877,42.3551,42.278,42.3455,110690.0
2021-08-27 12:05:00,43.95,44.04,43.95,44.03,122910.0,42.3455,42.4322,42.3455,42.4226,122910.0
2021-08-27 12:10:00,44.02,44.04,43.93,43.94,70273.0,42.4129,42.4322,42.3262,42.3359,70273.0
2021-08-27 12:15:00,43.94,43.96,43.91,43.95,60553.0,42.3359,42.3551,42.3069,42.3455,60553.0
2021-08-27 12:20:00,43.95,43.99,43.94,43.97,38043.0,42.3455,42.384,42.3359,42.3648,38043.0
2021-08-27 12:25:00,43.97,43.98,43.93,43.94,87888.0,42.3648,42.3744,42.3262,42.3359,87888.0
2021-08-27 12:30:00,43.94,44.04,43.93,44.01,95046.0,42.3359,42.4322,42.3262,42.4033,95046.0
2021-08-27 12:35:00,44.02,44.05,43.87,43.91,82697.0,42.4129,42.4418,42.2684,42.3069,82697.0
2021-08-27 12:40:00,43.91,43.92,43.81,43.82,37817.0,42.3069,42.3166,42.2106,42.2202,37817.0
2021-08-27 12:45:00,43.81,43.91,43.81,43.89,68370.0,42.2106,42.3069,42.2106,42.2877,68370.0
2021-08-27 12:50:00,43.89,43.92,43.87,43.91,72802.0,42.2877,42.3166,42.2684,42.3069,72802.0
2021-08-27 12:55:00,43.91,43.95,43.81,43.81,42713.0,42.3069,42.3455,42.2106,42.2106,42713.0
2021-08-27 13:00:00,43.8,43.82,43.75,43.77,37325.0,42.201,42.2202,42.1528,42.1721,37325.0
2021-08-27 13:05:00,43.78,43.79,43.67,43.71,51386.0,42.1817,42.1913,42.0757,42.1143,51386.0
2021-08-27 13:10:00,43.72,43.72,43.67,43.72,36835.0,42.1239,42.1239,42.0757,42.1239,36835.0
2021-08-27 13:15:00,43.72,43.72,43.66,43.72,26444.0,42.1239,42.1239,42.0661,42.1239,26444.0
2021-08-27 13:20:00,43.72,43.77,43.72,43.75,27367.0,42.1239,42.1721,42.1239,42.1528,27367.0
2021-08-27 13:25:00,43.76,43.83,43.76,43.83,41285.0,42.1624,42.2299,42.1624,42.2299,41285.0
2021-08-27 13:30:00,43.83,43.85,43.78,43.78,42120.0,42.2299,42.2491,42.1817,42.1817,42120.0
2021-08-27 13:35:00,43.78,43.8,43.76,43.77,29661.0,42.1817,42.201,42.1624,42.1721,29661.0
2021-08-27 13:40:00,43.77,43.79,43.74,43.77,26776.0,42.1721,42.1913,42.1432,42.1721,26776.0
2021-08-27 13:45:00,43.77,43.79,43.75,43.77,17858.0,42.1721,42.1913,42.1528,42.1721,17858.0
2021-08-27 13:50:00,43.77,43.87,43.77,43.87,73635.0,42.1721,42.2684,42.1721,42.2684,73635.0
2021-08-27 13:55:00,43.87,43.93,43.86,43.88,86610.0,42.2684,42.3262,42.2588,42.278,86610.0
2021-08-27 14:00:00,43.88,43.93,43.82,43.83,56907.0,42.278,42.3262,42.2202,42.2299,56907.0
2021-08-27 14:05:00,43.83,43.84,43.73,43.74,50348.0,42.2299,42.2395,42.1335,42.1432,50348.0
2021-08-27 14:10:00,43.75,43.77,43.72,43.73,46183.0,42.1528,42.1721,42.1239,42.1335,46183.0
2021-08-27 14:15:00,43.73,43.73,43.69,43.7,38849.0,42.1335,42.1335,42.095,42.1046,38849.0
2021-08-27 14:20:00,43.71,43.74,43.7,43.73,30443.0,42.1143,42.1432,42.1046,42.1335,30443.0
2021-08-27 14:25:00,43.73,43.79,43.73,43.79,38010.0,42.1335,42.1913,42.1335,42.1913,38010.0
2021-08-27 14:30:00,43.79,43.84,43.78,43.83,37859.0,42.1913,42.2395,42.1817,42.2299,37859.0
2021-08-27 14:35:00,43.82,43.89,43.82,43.84,32638.0,42.2202,42.2877,42.2202,42.2395,32638.0
2021-08-27 14:40:00,43.84,43.86,43.8,43.82,36076.0,42.2395,42.2588,42.201,42.2202,36076.0
2021-08-27 14:45:00,43.82,43.91,43.81,43.89,42250.0,42.2202,42.3069,42.2106,42.2877,42250.0
2021-08-27 14:50:00,43.89,43.94,43.88,43.91,33307.0,42.2877,42.3359,42.278,42.3069,33307.0
2021-08-27 14:55:00,43.91,43.97,43.91,43.94,40390.0,42.3069,42.3648,42.3069,42.3359,40390.0
2021-08-27 15:00:00,43.94,43.99,43.92,43.97,61805.0,42.3359,42.384,42.3166,42.3648,61805.0
2021-08-27 15:05:00,43.97,44.01,43.96,43.97,55495.0,42.3648,42.4033,42.3551,42.3648,55495.0
2021-08-27 15:10:00,43.97,43.97,43.9,43.91,77880.0,42.3648,42.3648,42.2973,42.3069,77880.0
2021-08-27 15:15:00,43.91,43.93,43.88,43.89,42698.0,42.3069,42.3262,42.278,42.2877,42698.0
2021-08-27 15:20:00,43.88,43.93,43.85,43.93,62585.0,42.278,42.3262,42.2491,42.3262,62585.0
2021-08-27 15:25:00,43.92,43.94,43.84,43.86,164998.0,42.3166,42.3359,42.2395,42.2588,164998.0
2021-08-27 15:30:00,43.86,43.88,43.84,43.88,71882.0,42.2588,42.278,42.2395,42.278,71882.0
2021-08-27 15:35:00,43.89,43.93,43.85,43.91,63197.0,42.2877,42.3262,42.2491,42.3069,63197.0
2021-08-27 15:40:00,43.91,43.91,43.82,43.84,82581.0,42.3069,42.3069,42.2202,42.2395,82581.0
2021-08-27 15:45:00,43.84,43.91,43.83,43.86,96448.0,42.2395,42.3069,42.2299,42.2588,96448.0
2021-08-27 15:50:00,43.86,43.9,43.86,43.87,133868.0,42.2588,42.2973,42.2588,42.2684,133868.0
2021-08-27 15:55:00,43.87,43.93,43.86,43.91,528135.0,42.2684,42.3262,42.2588,42.3069,528135.0
2021-08-30 09:30:00,44.07,44.29,43.65,43.69,307255.0,42.4611,42.6731,42.0564,42.095,307255.0
2021-08-30 09:35:00,43.7,43.75,43.54,43.6,125341.0,42.1046,42.1528,41.9505,42.0083,125341.0
2021-08-30 09:40:00,43.61,43.61,43.39,43.43,117176.0,42.0179,42.0179,41.8059,41.8445,117176.0
2021-08-30 09:45:00,43.44,43.48,43.29,43.32,188031.0,41.8541,41.8926,41.7096,41.7385,188031.0
2021-08-30 09:50:00,43.32,43.56,43.3,43.55,95989.0,41.7385,41.9697,41.7192,41.9601,95989.0
2021-08-30 09:55:00,43.55,43.73,43.54,43.58,102277.0,41.9601,42.1335,41.9505,41.989,102277.0
2021-08-30 10:00:00,43.58,43.69,43.48,43.5,97283.0,41.989,42.095,41.8926,41.9119,97283.0
2021-08-30 10:05:00,43.49,43.51,43.34,43.46,73302.0,41.9023,41.9216,41.7578,41.8734,73302.0
2021-08-30 10:10:00,43.45,43.48,43.31,43.32,83618.0,41.8637,41.8926,41.7289,41.7385,83618.0
2021-08-30 10:15:00,43.33,43.55,43.32,43.53,119709.0,41.7481,41.9601,41.7385,41.9408,119709.0
2021-08-30 10:20:00,43.52,43.68,43.5,43.65,107902.0,41.9312,42.0853,41.9119,42.0564,107902.0
2021-08-30 10:25:00,43.65,43.67,43.52,43.52,60722.0,42.0564,42.0757,41.9312,41.9312,60722.0
2021-08-30 10:30:00,43.53,43.55,43.46,43.55,49120.0,41.9408,41.9601,41.8734,41.9601,49120.0
2021-08-30 10:35:00,43.55,43.68,43.55,43.67,45965.0,41.9601,42.0853,41.9601,42.0757,45965.0
2021-08-30 10:40:00,43.67,43.7,43.63,43.68,38401.0,42.0757,42.1046,42.0372,42.0853,38401.0
2021-08-30 10:45:00,43.68,43.69,43.59,43.6,45514.0,42.0853,42.095,41.9986,42.0083,45514.0
2021-08-30 10:50:00,43.61,43.67,43.58,43.66,65835.0,42.0179,42.0757,41.989,42.0661,65835.0
2021-08-30 10:55:00,43.66,43.79,43.65,43.76,73379.0,42.0661,42.1913,42.0564,42.1624,73379.0
2021-08-30 11:00:00,43.75,43.8,43.64,43.66,52953.0,42.1528,42.201,42.0468,42.0661,52953.0
2021-08-30 11:05:00,43.65,43.66,43.55,43.57,40155.0,42.0564,42.0661,41.9601,41.9794,40155.0
2021-08-30 11:10:00,43.57,43.68,43.56,43.68,32695.0,41.9794,42.0853,41.9697,42.0853,32695.0
2021-08-30 11:15:00,43.68,43.71,43.6,43.62,29991.0,42.0853,42.1143,42.0083,42.0275,29991.0
2021-08-30 11:20:00,43.62,43.66,43.6,43.62,20821.0,42.0275,42.0661,42.0083,42.0275,20821.0
2021-08-30 11:25:00,43.62,43.68,43.59,43.59,50211.0,42.0275,42.0853,41.9986,41.9986,50211.0
2021-08-30 11:30:00,43.6,43.65,43.58,43.63,37266.0,42.0083,42.0564,41.989,42.0372,37266.0
2021-08-30 11:35:00,43.63,43.67,43.57,43.57,55015.0,42.0372,42.0757,41.9794,41.9794,55015.0
2021-08-30 11:40:00,43.57,43.61,43.47,43.6,53436.0,41.9794,42.0179,41.883,42.0083,53436.0
2021-08-30 11:45:00,43.61,43.61,43.49,43.51,20185.0,42.0179,42.0179,41.9023,41.9216,20185.0
2021-08-30 11:50:00,43.52,43.57,43.52,43.52,25100.0,41.9312,41.9794,41.9312,41.9312,25100.0
2021-08-30 11:55:00,43.53,43.57,43.52,43.54,29745.0,41.9408,41.9794,41.9312,41.9505,29745.0
2021-08-30 12:00:00,43.55,43.58,43.53,43.55,18724.0,41.9601,41.989,41.9408,41.9601,18724.0
2021-08-30 12:05:00,43.55,43.57,43.48,43.49,37410.0,41.9601,41.9794,41.8926,41.9023,37410.0
2021-08-30 12:10:00,43.5,43.5,43.43,43.48,82243.0,41.9119,41.9119,41.8445,41.8926,82243.0
2021-08-30 12:15:00,43.48,43.54,43.48,43.51,15317.0,41.8926,41.9505,41.8926,41.9216,15317.0
2021-08-30 12:20:00,43.52,43.55,43.5,43.54,28206.0,41.9312,41.9601,41.9119,41.9505,28206.0
2021-08-30 12:25:00,43.55,43.56,43.47,43.48,20808.0,41.9601,41.9697,41.883,41.8926,20808.0
2021-08-30 12:30:00,43.48,43.52,43.48,43.51,15988.0,41.8926,41.9312,41.8926,41.9216,15988.0
2021-08-30 12:35:00,43.51,43.53,43.43,43.45,23095.0,41.9216,41.9408,41.8445,41.8637,23095.0
2021-08-30 12:40:00,43.45,43.47,43.43,43.45,18077.0,41.8637,41.883,41.8445,41.8637,18077.0
2021-08-30 12:45:00,43.46,43.52,43.44,43.52,21273.0,41.8734,41.9312,41.8541,41.9312,21273.0
2021-08-30 12:50:00,43.52,43.52,43.46,43.5,36465.0,41.9312,41.9312,41.8734,41.9119,36465.0
2021-08-30 12:55:00,43.5,43.51,43.46,43.5,27947.0,41.9119,41.9216,41.8734,41.9119,27947.0
2021-08-30 13:00:00,43.49,43.51,43.46,43.5,28541.0,41.9023,41.9216,41.8734,41.9119,28541.0
2021-08-30 13:05:00,43.49,43.5,43.46,43.47,18685.0,41.9023,41.9119,41.8734,41.883,18685.0
2021-08-30 13:10:00,43.47,43.5,43.45,43.46,17134.0,41.883,41.9119,41.8637,41.8734,17134.0
2021-08-30 13:15:00,43.46,43.47,43.37,43.4,35265.0,41.8734,41.883,41.7867,41.8156,35265.0
2021-08-30 13:20:00,43.4,43.4,43.36,43.38,31163.0,41.8156,41.8156,41.777,41.7963,31163.0
2021-08-30 13:25:00,43.37,43.42,43.36,43.41,17608.0,41.7867,41.8348,41.777,41.8252,17608.0
2021-08-30 13:30:00,43.4,43.42,43.38,43.42,23420.0,41.8156,41.8348,41.7963,41.8348,23420.0
2021-08-30 13:35:00,43.43,43.47,43.4,43.47,29397.0,41.8445,41.883,41.8156,41.883,29397.0
2021-08-30 13:40:00,43.48,43.49,43.46,43.47,19111.0,41.8926,41.9023,41.8734,41.883,19111.0
2021-08-30 13:45:00,43.48,43.51,43.46,43.49,30703.0,41.8926,41.9216,41.8734,41.9023,30703.0
2021-08-30 13:50:00,43.49,43.49,43.44,43.47,20391.0,41.9023,41.9023,41.8541,41.883,20391.0
2021-08-30 13:55:00,43.46,43.49,43.45,43.47,13193.0,41.8734,41.9023,41.8637,41.883,13193.0
2021-08-30 14:00:00,43.47,43.51,43.46,43.47,28972.0,41.883,41.9216,41.8734,41.883,28972.0
2021-08-30 14:05:00,43.47,43.51,43.45,43.46,26325.0,41.883,41.9216,41.8637,41.8734,26325.0
2021-08-30 14:10:00,43.46,43.49,43.44,43.47,21046.0,41.8734,41.9023,41.8541,41.883,21046.0
2021-08-30 14:15:00,43.47,43.5,43.45,43.45,26745.0,41.883,41.9119,41.8637,41.8637,26745.0
2021-08-30 14:20:00,43.45,43.48,43.41,43.41,21604.0,41.8637,41.8926,41.8252,41.8252,21604.0
2021-08-30 14:25:00,43.41,43.46,43.4,43.45,31678.0,41.8252,41.8734,41.8156,41.8637,31678.0
2021-08-30 14:30:00,43.44,43.47,43.42,43.43,19227.0,41.8541,41.883,41.8348,41.8445,19227.0
2021-08-30 14:35:00,43.43,43.5,43.43,43.49,35892.0,41.8445,41.9119,41.8445,41.9023,35892.0
2021-08-30 14:40:00,43.49,43.57,43.49,43.56,52732.0,41.9023,41.9794,41.9023,41.9697,52732.0
2021-08-30 14:45:00,43.55,43.6,43.54,43.59,41932.0,41.9601,42.0083,41.9505,41.9986,41932.0
2021-08-30 14:50:00,43.59,43.64,43.58,43.62,32735.0,41.9986,42.0468,41.989,42.0275,32735.0
2021-08-30 14:55:00,43.62,43.63,43.59,43.63,34969.0,42.0275,42.0372,41.9986,42.0372,34969.0
2021-08-30 15:00:00,43.63,43.65,43.6,43.62,28647.0,42.0372,42.0564,42.0083,42.0275,28647.0
2021-08-30 15:05:00,43.61,43.65,43.6,43.64,30519.0,42.0179,42.0564,42.0083,42.0468,30519.0
2021-08-30 15:10:00,43.64,43.65,43.61,43.64,37661.0,42.0468,42.0564,42.0179,42.0468,37661.0
2021-08-30 15:15:00,43.65,43.66,43.6,43.61,38947.0,42.0564,42.0661,42.0083,42.0179,38947.0
2021-08-30 15:20:00,43.61,43.62,43.49,43.52,77523.0,42.0179,42.0275,41.9023,41.9312,77523.0
2021-08-30 15:25:00,43.52,43.55,43.49,43.51,56777.0,41.9312,41.9601,41.9023,41.9216,56777.0
2021-08-30 15:30:00,43.51,43.57,43.5,43.57,48096.0,41.9216,41.9794,41.9119,41.9794,48096.0
2021-08-30 15:35:00,43.56,43.58,43.54,43.55,78574.0,41.9697,41.989,41.9505,41.9601,78574.0
2021-08-30 15:40:00,43.55,43.56,43.46,43.47,162902.0,41.9601,41.9697,41.8734,41.883,162902.0
2021-08-30 15:45:00,43.47,43.49,43.41,43.46,124038.0,41.883,41.9023,41.8252,41.8734,124038.0
2021-08-30 15:50:00,43.46,43.52,43.44,43.51,188990.0,41.8734,41.9312,41.8541,41.9216,188990.0
2021-08-30 15:55:00,43.5,43.51,43.43,43.43,334464.0,41.9119,41.9216,41.8445,41.8445,334464.0
2021-08-31 09:30:00,43.65,44.2,43.47,44.18,451047.0,42.0564,42.5864,41.883,42.5671,451047.0
2021-08-31 09:35:00,44.18,44.41,44.02,44.32,216806.0,42.5671,42.7887,42.4129,42.702,216806.0
2021-08-31 09:40:00,44.35,44.46,44.0,44.03,152188.0,42.7309,42.8369,42.3937,42.4226,152188.0
2021-08-31 09:45:00,44.02,44.04,43.82,44.02,121564.0,42.4129,42.4322,42.2202,42.4129,121564.0
2021-08-31 09:50:00,44.03,44.08,43.88,43.89,80898.0,42.4226,42.4707,42.278,42.2877,80898.0
2021-08-31 09:55:00,43.88,43.99,43.75,43.76,101241.0,42.278,42.384,42.1528,42.1624,101241.0
2021-08-31 10:00:00,43.75,43.89,43.71,43.85,107953.0,42.1528,42.2877,42.1143,42.2491,107953.0
2021-08-31 10:05:00,43.85,43.85,43.69,43.77,124648.0,42.2491,42.2491,42.095,42.1721,124648.0
2021-08-31 10:10:00,43.77,43.89,43.6,43.89,165036.0,42.1721,42.2877,42.0083,42.2877,165036.0
2021-08-31 10:15:00,43.89,44.03,43.84,44.02,87297.0,42.2877,42.4226,42.2395,42.4129,87297.0
2021-08-31 10:20:00,44.01,44.16,43.99,43.99,93361.0,42.4033,42.5478,42.384,42.384,93361.0
2021-08-31 10:25:00,43.96,43.97,43.75,43.82,57973.0,42.3551,42.3648,42.1528,42.2202,57973.0
2021-08-31 10:30:00,43.8,43.87,43.67,43.68,134217.0,42.201,42.2684,42.0757,42.0853,134217.0
2021-08-31 10:35:00,43.68,43.79,43.67,43.78,67373.0,42.0853,42.1913,42.0757,42.1817,67373.0
2021-08-31 10:40:00,43.79,43.92,43.76,43.91,63281.0,42.1913,42.3166,42.1624,42.3069,63281.0
2021-08-31 10:45:00,43.91,43.96,43.83,43.91,75296.0,42.3069,42.3551,42.2299,42.3069,75296.0
2021-08-31 10:50:00,43.91,43.95,43.82,43.83,64386.0,42.3069,42.3455,42.2202,42.2299,64386.0
2021-08-31 10:55:00,43.82,43.89,43.82,43.84,110981.0,42.2202,42.2877,42.2202,42.2395,110981.0
2021-08-31 11:00:00,43.83,43.88,43.79,43.84,103428.0,42.2299,42.278,42.1913,42.2395,103428.0
2021-08-31 11:05:00,43.83,44.0,43.81,43.9,48966.0,42.2299,42.3937,42.2106,42.2973,48966.0
2021-08-31 11:10:00,43.89,43.92,43.86,43.91,36374.0,42.2877,42.3166,42.2588,42.3069,36374.0
2021-08-31 11:15:00,43.92,44.01,43.88,44.01,34353.0,42.3166,42.4033,42.278,42.4033,34353.0
2021-08-31 11:20:00,44.0,44.1,43.99,44.09,37785.0,42.3937,42.49,42.384,42.4804,37785.0
2021-08-31 11:25:00,44.09,44.14,44.06,44.13,27814.0,42.4804,42.5286,42.4515,42.5189,27814.0
2021-08-31 11:30:00,44.13,44.17,44.04,44.09,88872.0,42.5189,42.5575,42.4322,42.4804,88872.0
2021-08-31 11:35:00,44.1,44.13,44.08,44.11,29226.0,42.49,42.5189,42.4707,42.4996,29226.0
2021-08-31 11:40:00,44.12,44.15,44.09,44.14,19522.0,42.5093,42.5382,42.4804,42.5286,19522.0
2021-08-31 11:45:00,44.14,44.17,44.11,44.14,24829.0,42.5286,42.5575,42.4996,42.5286,24829.0
2021-08-31 11:50:00,44.13,44.15,44.09,44.15,32624.0,42.5189,42.5382,42.4804,42.5382,32624.0
2021-08-31 11:55:00,44.16,44.22,44.15,44.19,94934.0,42.5478,42.6056,42.5382,42.5767,94934.0
2021-08-31 12:00:00,44.18,44.27,44.18,44.25,38046.0,42.5671,42.6538,42.5671,42.6345,38046.0
2021-08-31 12:05:00,44.24,44.27,44.23,44.23,44356.0,42.6249,42.6538,42.6153,42.6153,44356.0
2021-08-31 12:10:00,44.23,44.27,44.21,44.22,51528.0,42.6153,42.6538,42.596,42.6056,51528.0
2021-08-31 12:15:00,44.22,44.26,44.21,44.26,26440.0,42.6056,42.6442,42.596,42.6442,26440.0
2021-08-31 12:20:00,44.26,44.42,44.26,44.4,66799.0,42.6442,42.7983,42.6442,42.7791,66799.0
2021-08-31 12:25:00,44.4,44.43,44.34,44.4,88751.0,42.7791,42.808,42.7213,42.7791,88751.0
2021-08-31 12:30:00,44.41,44.44,44.39,44.44,40369.0,42.7887,42.8176,42.7694,42.8176,40369.0
2021-08-31 12:35:00,44.44,44.53,44.44,44.49,100245.0,42.8176,42.9043,42.8176,42.8658,100245.0
2021-08-31 12:40:00,44.48,44.52,44.48,44.48,43056.0,42.8561,42.8947,42.8561,42.8561,43056.0
2021-08-31 12:45:00,44.48,44.49,44.43,44.43,72340.0,42.8561,42.8658,42.808,42.808,72340.0
2021-08-31 12:50:00,44.43,44.5,44.42,44.5,34394.0,42.808,42.8754,42.7983,42.8754,34394.0
2021-08-31 12:55:00,44.5,44.62,44.49,44.62,153063.0,42.8754,42.991,42.8658,42.991,153063.0
2021-08-31 13:00:00,44.61,44.62,44.54,44.57,77237.0,42.9814,42.991,42.9139,42.9429,77237.0
2021-08-31 13:05:00,44.57,44.64,44.56,44.64,68794.0,42.9429,43.0103,42.9332,43.0103,68794.0
2021-08-31 13:10:00,44.64,44.66,44.6,44.65,79976.0,43.0103,43.0296,42.9718,43.0199,79976.0
2021-08-31 13:15:00,44.64,44.66,44.54,44.58,102156.0,43.0103,43.0296,42.9139,42.9525,102156.0
2021-08-31 13:20:00,44.59,44.6,44.54,44.59,73975.0,42.9621,42.9718,42.9139,42.9621,73975.0
2021-08-31 13:25:00,44.59,44.63,44.58,44.61,78606.0,42.9621,43.0007,42.9525,42.9814,78606.0
2021-08-31 13:30:00,44.62,44.64,44.6,44.64,31651.0,42.991,43.0103,42.9718,43.0103,31651.0
2021-08-31 13:35:00,44.63,44.69,44.63,44.69,59429.0,43.0007,43.0585,43.0007,43.0585,59429.0
2021-08-31 13:40:00,44.69,44.79,44.68,44.76,62919.0,43.0585,43.1548,43.0488,43.1259,62919.0
2021-08-31 13:45:00,44.75,44.78,44.69,44.77,160767.0,43.1163,43.1452,43.0585,43.1356,160767.0
2021-08-31 13:50:00,44.76,44.77,44.71,44.72,96539.0,43.1259,43.1356,43.0777,43.0874,96539.0
2021-08-31 13:55:00,44.72,44.72,44.6,44.61,154034.0,43.0874,43.0874,42.9718,42.9814,154034.0
2021-08-31 14:00:00,44.61,44.62,44.51,44.55,75522.0,42.9814,42.991,42.885,42.9236,75522.0
2021-08-31 14:05:00,44.55,44.55,44.43,44.47,43576.0,42.9236,42.9236,42.808,42.8465,43576.0
2021-08-31 14:10:00,44.47,44.5,44.43,44.44,34848.0,42.8465,42.8754,42.808,42.8176,34848.0
2021-08-31 14:15:00,44.44,44.46,44.42,44.45,28585.0,42.8176,42.8369,42.7983,42.8272,28585.0
2021-08-31 14:20:00,44.45,44.48,44.42,44.42,30949.0,42.8272,42.8561,42.7983,42.7983,30949.0
2021-08-31 14:25:00,44.43,44.45,44.36,44.39,51397.0,42.808,42.8272,42.7405,42.7694,51397.0
2021-08-31 14:30:00,44.4,44.45,44.39,44.43,32366.0,42.7791,42.8272,42.7694,42.808,32366.0
2021-08-31 14:35:00,44.44,44.46,44.42,44.45,30397.0,42.8176,42.8369,42.7983,42.8272,30397.0
2021-08-31 14:40:00,44.45,44.46,44.38,44.39,43531.0,42.8272,42.8369,42.7598,42.7694,43531.0
2021-08-31 14:45:00,44.38,44.38,44.35,44.36,35774.0,42.7598,42.7598,42.7309,42.7405,35774.0
2021-08-31 14:50:00,44.36,44.39,44.33,44.35,36998.0,42.7405,42.7694,42.7116,42.7309,36998.0
2021-08-31 14:55:00,44.34,44.42,44.34,44.4,42497.0,42.7213,42.7983,42.7213,42.7791,42497.0
2021-08-31 15:00:00,44.4,44.42,44.36,44.39,41906.0,42.7791,42.7983,42.7405,42.7694,41906.0
2021-08-31 15:05:00,44.38,44.39,44.35,44.35,51698.0,42.7598,42.7694,42.7309,42.7309,51698.0
2021-08-31 15:10:00,44.34,44.35,44.33,44.35,59468.0,42.7213,42.7309,42.7116,42.7309,59468.0
2021-08-31 15:15:00,44.34,44.39,44.34,44.38,56368.0,42.7213,42.7694,42.7213,42.7598,56368.0
2021-08-31 15:20:00,44.38,44.41,44.36,44.41,135542.0,42.7598,42.7887,42.7405,42.7887,135542.0
2021-08-31 15:25:00,44.41,44.46,44.4,44.45,91740.0,42.7887,42.8369,42.7791,42.8272,91740.0
2021-08-31 15:30:00,44.45,44.47,44.4,44.43,203289.0,42.8272,42.8465,42.7791,42.808,203289.0
2021-08-31 15:35:00,44.43,44.44,44.38,44.41,180668.0,42.808,42.8176,42.7598,42.7887,180668.0
2021-08-31 15:40:00,44.41,44.51,44.4,44.51,166529.0,42.7887,42.885,42.7791,42.885,166529.0
2021-08-31 15:45:00,44.51,44.55,44.49,44.55,299899.0,42.885,42.9236,42.8658,42.9236,299899.0
2021-08-31 15:50:00,44.55,44.67,44.52,44.65,409344.0,42.9236,43.0392,42.8947,43.0199,409344.0
2021-08-31 15:55:00,44.66,44.81,44.58,44.6,897198.0,43.0296,43.1741,42.9525,42.9718,897198.0
2021-09-01 09:30:00,45.13,45.36,45.0,45.16,489851.0,43.4824,43.704,43.3572,43.5113,489851.0
2021-09-01 09:35:00,45.15,45.18,44.89,45.11,188775.0,43.5017,43.5306,43.2512,43.4631,188775.0
2021-09-01 09:40:00,45.1,45.13,44.76,44.8,140630.0,43.4535,43.4824,43.1259,43.1645,140630.0
2021-09-01 09:45:00,44.77,44.78,44.41,44.72,241839.0,43.1356,43.1452,42.7887,43.0874,241839.0
2021-09-01 09:50:00,44.72,44.8,44.66,44.76,100485.0,43.0874,43.1645,43.0296,43.1259,100485.0
2021-09-01 09:55:00,44.76,44.84,44.69,44.8,81523.0,43.1259,43.203,43.0585,43.1645,81523.0
2021-09-01 10:00:00,44.8,44.96,44.76,44.9,79738.0,43.1645,43.3186,43.1259,43.2608,79738.0
2021-09-01 10:05:00,44.89,45.02,44.88,44.91,67629.0,43.2512,43.3764,43.2415,43.2704,67629.0
2021-09-01 10:10:00,44.9,44.93,44.65,44.67,116486.0,43.2608,43.2897,43.0199,43.0392,116486.0
2021-09-01 10:15:00,44.66,44.79,44.62,44.7,40123.0,43.0296,43.1548,42.991,43.0681,40123.0
2021-09-01 10:20:00,44.7,44.99,44.7,44.94,56409.0,43.0681,43.3475,43.0681,43.2993,56409.0
2021-09-01 10:25:00,44.94,45.06,44.93,45.06,73759.0,43.2993,43.415,43.2897,43.415,73759.0
2021-09-01 10:30:00,45.08,45.18,45.06,45.12,95035.0,43.4342,43.5306,43.415,43.4728,95035.0
2021-09-01 10:35:00,45.12,45.13,44.87,44.91,49992.0,43.4728,43.4824,43.2319,43.2704,49992.0
2021-09-01 10:40:00,44.91,45.01,44.87,44.92,76999.0,43.2704,43.3668,43.2319,43.2801,76999.0
2021-09-01 10:45:00,44.92,44.92,44.82,44.84,51014.0,43.2801,43.2801,43.1837,43.203,51014.0
2021-09-01 10:50:00,44.84,44.93,44.81,44.89,60750.0,43.203,43.2897,43.1741,43.2512,60750.0
2021-09-01 10:55:00,44.89,44.89,44.81,44.84,39563.0,43.2512,43.2512,43.1741,43.203,39563.0
2021-09-01 11:00:00,44.84,44.85,44.7,44.75,42056.0,43.203,43.2126,43.0681,43.1163,42056.0
2021-09-01 11:05:00,44.74,44.77,44.7,44.77,73522.0,43.1066,43.1356,43.0681,43.1356,73522.0
2021-09-01 11:10:00,44.77,44.86,44.71,44.85,74462.0,43.1356,43.2223,43.0777,43.2126,74462.0
2021-09-01 11:15:00,44.86,45.04,44.85,45.02,121196.0,43.2223,43.3957,43.2126,43.3764,121196.0
2021-09-01 11:20:00,45.0,45.05,44.87,44.87,68283.0,43.3572,43.4053,43.2319,43.2319,68283.0
2021-09-01 11:25:00,44.87,44.9,44.77,44.79,79185.0,43.2319,43.2608,43.1356,43.1548,79185.0
2021-09-01 11:30:00,44.8,44.82,44.7,44.81,83202.0,43.1645,43.1837,43.0681,43.1741,83202.0
2021-09-01 11:35:00,44.82,44.83,44.7,44.74,82015.0,43.1837,43.1934,43.0681,43.1066,82015.0
2021-09-01 11:40:00,44.75,44.75,44.68,44.69,59387.0,43.1163,43.1163,43.0488,43.0585,59387.0
2021-09-01 11:45:00,44.69,44.72,44.58,44.61,52982.0,43.0585,43.0874,42.9525,42.9814,52982.0
2021-09-01 11:50:00,44.61,44.64,44.59,44.61,28522.0,42.9814,43.0103,42.9621,42.9814,28522.0
2021-09-01 11:55:00,44.61,44.61,44.5,44.54,58933.0,42.9814,42.9814,42.8754,42.9139,58933.0
2021-09-01 12:00:00,44.54,44.55,44.49,44.55,42187.0,42.9139,42.9236,42.8658,42.9236,42187.0
2021-09-01 12:05:00,44.55,44.64,44.54,44.63,45839.0,42.9236,43.0103,42.9139,43.0007,45839.0
2021-09-01 12:10:00,44.63,44.69,44.59,44.64,72049.0,43.0007,43.0585,42.9621,43.0103,72049.0
2021-09-01 12:15:00,44.64,44.64,44.57,44.6,45867.0,43.0103,43.0103,42.9429,42.9718,45867.0
2021-09-01 12:20:00,44.61,44.68,44.6,44.62,35616.0,42.9814,43.0488,42.9718,42.991,35616.0
2021-09-01 12:25:00,44.62,44.66,44.58,44.66,83323.0,42.991,43.0296,42.9525,43.0296,83323.0
2021-09-01 12:30:00,44.66,44.66,44.56,44.57,24609.0,43.0296,43.0296,42.9332,42.9429,24609.0
2021-09-01 12:35:00,44.57,44.61,44.55,44.56,19185.0,42.9429,42.9814,42.9236,42.9332,19185.0
2021-09-01 12:40:00,44.57,44.59,44.48,44.5,63045.0,42.9429,42.9621,42.8561,42.8754,63045.0
2021-09-01 12:45:00,44.51,44.53,44.5,44.52,47310.0,42.885,42.9043,42.8754,42.8947,47310.0
2021-09-01 12:50:00,44.51,44.53,44.46,44.47,59587.0,42.885,42.9043,42.8369,42.8465,59587.0
2021-09-01 12:55:00,44.47,44.54,44.45,44.53,51914.0,42.8465,42.9139,42.8272,42.9043,51914.0
2021-09-01 13:00:00,44.53,44.57,44.5,44.55,27613.0,42.9043,42.9429,42.8754,42.9236,27613.0
2021-09-01 13:05:00,44.55,44.6,44.54,44.58,50353.0,42.9236,42.9718,42.9139,42.9525,50353.0
2021-09-01 13:10:00,44.58,44.63,44.58,44.59,27090.0,42.9525,43.0007,42.9525,42.9621,27090.0
2021-09-01 13:15:00,44.6,44.6,44.54,44.55,29634.0,42.9718,42.9718,42.9139,42.9236,29634.0
2021-09-01 13:20:00,44.55,44.56,44.49,44.53,32734.0,42.9236,42.9332,42.8658,42.9043,32734.0
2021-09-01 13:25:00,44.53,44.53,44.47,44.48,24977.0,42.9043,42.9043,42.8465,42.8561,24977.0
2021-09-01 13:30:00,44.48,44.48,44.41,44.41,51112.0,42.8561,42.8561,42.7887,42.7887,51112.0
2021-09-01 13:35:00,44.43,44.48,44.43,44.44,46085.0,42.808,42.8561,42.808,42.8176,46085.0
2021-09-01 13:40:00,44.43,44.48,44.42,44.45,45587.0,42.808,42.8561,42.7983,42.8272,45587.0
2021-09-01 13:45:00,44.45,44.45,44.38,44.42,70992.0,42.8272,42.8272,42.7598,42.7983,70992.0
2021-09-01 13:50:00,44.43,44.44,44.4,44.41,44574.0,42.808,42.8176,42.7791,42.7887,44574.0
2021-09-01 13:55:00,44.41,44.44,44.38,44.44,51876.0,42.7887,42.8176,42.7598,42.8176,51876.0
2021-09-01 14:00:00,44.45,44.46,44.35,44.38,43363.0,42.8272,42.8369,42.7309,42.7598,43363.0
2021-09-01 14:05:00,44.37,44.41,44.36,44.4,26821.0,42.7502,42.7887,42.7405,42.7791,26821.0
2021-09-01 14:10:00,44.4,44.4,44.36,44.38,31288.0,42.7791,42.7791,42.7405,42.7598,31288.0
2021-09-01 14:15:00,44.39,44.4,44.34,44.34,37486.0,42.7694,42.7791,42.7213,42.7213,37486.0
2021-09-01 14:20:00,44.34,44.38,44.33,44.36,35313.0,42.7213,42.7598,42.7116,42.7405,35313.0
2021-09-01 14:25:00,44.35,44.42,44.34,44.4,29198.0,42.7309,42.7983,42.7213,42.7791,29198.0
2021-09-01 14:30:00,44.4,44.4,44.34,44.34,30618.0,42.7791,42.7791,42.7213,42.7213,30618.0
2021-09-01 14:35:00,44.34,44.38,44.3,44.32,39713.0,42.7213,42.7598,42.6827,42.702,39713.0
2021-09-01 14:40:00,44.32,44.39,44.32,44.38,20396.0,42.702,42.7694,42.702,42.7598,20396.0
2021-09-01 14:45:00,44.37,44.41,44.35,44.39,17176.0,42.7502,42.7887,42.7309,42.7694,17176.0
2021-09-01 14:50:00,44.39,44.4,44.37,44.38,20341.0,42.7694,42.7791,42.7502,42.7598,20341.0
2021-09-01 14:55:00,44.38,44.42,44.38,44.42,33702.0,42.7598,42.7983,42.7598,42.7983,33702.0
2021-09-01 15:00:00,44.41,44.42,44.3,44.31,77742.0,42.7887,42.7983,42.6827,42.6923,77742.0
2021-09-01 15:05:00,44.31,44.32,44.27,44.29,37081.0,42.6923,42.702,42.6538,42.6731,37081.0
2021-09-01 15:10:00,44.29,44.3,44.23,44.23,78677.0,42.6731,42.6827,42.6153,42.6153,78677.0
2021-09-01 15:15:00,44.23,44.26,44.19,44.21,53502.0,42.6153,42.6442,42.5767,42.596,53502.0
2021-09-01 15:20:00,44.21,44.22,44.18,44.19,59659.0,42.596,42.6056,42.5671,42.5767,59659.0
2021-09-01 15:25:00,44.19,44.2,44.09,44.15,137602.0,42.5767,42.5864,42.4804,42.5382,137602.0
2021-09-01 15:30:00,44.16,44.24,44.11,44.21,71995.0,42.5478,42.6249,42.4996,42.596,71995.0
2021-09-01 15:35:00,44.2,44.24,44.17,44.23,44468.0,42.5864,42.6249,42.5575,42.6153,44468.0
2021-09-01 15:40:00,44.24,44.27,44.21,44.26,46251.0,42.6249,42.6538,42.596,42.6442,46251.0
2021-09-01 15:45:00,44.26,44.27,44.17,44.2,224641.0,42.6442,42.6538,42.5575,42.5864,224641.0
2021-09-01 15:50:00,44.19,44.24,44.15,44.23,179337.0,42.5767,42.6249,42.5382,42.6153,179337.0
2021-09-01 15:55:00,44.23,44.24,44.09,44.11,392358.0,42.6153,42.6249,42.4804,42.4996,392358.0
2021-09-02 09:30:00,44.2,44.35,44.12,44.33,215399.0,42.5864,42.7309,42.5093,42.7116,215399.0
2021-09-02 09:35:00,44.27,44.28,43.87,43.93,119013.0,42.6538,42.6634,42.2684,42.3262,119013.0
2021-09-02 09:40:00,43.93,43.97,43.81,43.83,64843.0,42.3262,42.3648,42.2106,42.2299,64843.0
2021-09-02 09:45:00,43.82,43.99,43.82,43.98,58621.0,42.2202,42.384,42.2202,42.3744,58621.0
2021-09-02 09:50:00,43.97,44.08,43.93,44.02,75790.0,42.3648,42.4707,42.3262,42.4129,75790.0
2021-09-02 09:55:00,44.02,44.08,43.93,44.08,52999.0,42.4129,42.4707,42.3262,42.4707,52999.0
2021-09-02 10:00:00,44.08,44.16,44.02,44.1,110408.0,42.4707,42.5478,42.4129,42.49,110408.0
2021-09-02 10:05:00,44.09,44.22,44.04,44.04,39475.0,42.4804,42.6056,42.4322,42.4322,39475.0
2021-09-02 10:10:00,44.05,44.06,43.86,43.88,87303.0,42.4418,42.4515,42.2588,42.278,87303.0
2021-09-02 10:15:00,43.89,44.05,43.82,44.03,75550.0,42.2877,42.4418,42.2202,42.4226,75550.0
2021-09-02 10:20:00,44.02,44.21,43.98,44.19,40650.0,42.4129,42.596,42.3744,42.5767,40650.0
2021-09-02 10:25:00,44.2,44.27,44.14,44.19,44963.0,42.5864,42.6538,42.5286,42.5767,44963.0
2021-09-02 10:30:00,44.19,44.31,44.19,44.27,68398.0,42.5767,42.6923,42.5767,42.6538,68398.0
2021-09-02 10:35:00,44.27,44.37,44.22,44.26,52560.0,42.6538,42.7502,42.6056,42.6442,52560.0
2021-09-02 10:40:00,44.27,44.36,44.27,44.36,43338.0,42.6538,42.7405,42.6538,42.7405,43338.0
2021-09-02 10:45:00,44.37,44.44,44.27,44.43,54252.0,42.7502,42.8176,42.6538,42.808,54252.0
2021-09-02 10:50:00,44.45,44.5,44.42,44.43,44893.0,42.8272,42.8754,42.7983,42.808,44893.0
2021-09-02 10:55:00,44.42,44.48,44.38,44.39,53017.0,42.7983,42.8561,42.7598,42.7694,53017.0
2021-09-02 11:00:00,44.38,44.47,44.38,44.45,71096.0,42.7598,42.8465,42.7598,42.8272,71096.0
2021-09-02 11:05:00,44.46,44.55,44.45,44.55,68651.0,42.8369,42.9236,42.8272,42.9236,68651.0
2021-09-02 11:10:00,44.55,44.75,44.54,44.67,87944.0,42.9236,43.1163,42.9139,43.0392,87944.0
2021-09-02 11:15:00,44.66,44.68,44.55,44.57,62070.0,43.0296,43.0488,42.9236,42.9429,62070.0
2021-09-02 11:20:00,44.58,44.6,44.54,44.55,46961.0,42.9525,42.9718,42.9139,42.9236,46961.0
2021-09-02 11:25:00,44.55,44.56,44.49,44.53,34620.0,42.9236,42.9332,42.8658,42.9043,34620.0
2021-09-02 11:30:00,44.52,44.56,44.41,44.43,84692.0,42.8947,42.9332,42.7887,42.808,84692.0
2021-09-02 11:35:00,44.44,44.5,44.44,44.45,20335.0,42.8176,42.8754,42.8176,42.8272,20335.0
2021-09-02 11:40:00,44.45,44.53,44.42,44.52,21048.0,42.8272,42.9043,42.7983,42.8947,21048.0
2021-09-02 11:45:00,44.52,44.66,44.5,44.64,46302.0,42.8947,43.0296,42.8754,43.0103,46302.0
2021-09-02 11:50:00,44.65,44.65,44.55,44.55,27622.0,43.0199,43.0199,42.9236,42.9236,27622.0
2021-09-02 11:55:00,44.56,44.6,44.54,44.6,25579.0,42.9332,42.9718,42.9139,42.9718,25579.0
2021-09-02 12:00:00,44.61,44.68,44.58,44.61,65811.0,42.9814,43.0488,42.9525,42.9814,65811.0
2021-09-02 12:05:00,44.61,44.62,44.56,44.56,25267.0,42.9814,42.991,42.9332,42.9332,25267.0
2021-09-02 12:10:00,44.56,44.58,44.55,44.56,19049.0,42.9332,42.9525,42.9236,42.9332,19049.0
2021-09-02 12:15:00,44.57,44.59,44.5,44.5,28472.0,42.9429,42.9621,42.8754,42.8754,28472.0
2021-09-02 12:20:00,44.51,44.63,44.5,44.6,32057.0,42.885,43.0007,42.8754,42.9718,32057.0
2021-09-02 12:25:00,44.59,44.61,44.58,44.61,8839.0,42.9621,42.9814,42.9525,42.9814,8839.0
2021-09-02 12:30:00,44.61,44.63,44.56,44.6,16322.0,42.9814,43.0007,42.9332,42.9718,16322.0
2021-09-02 12:35:00,44.61,44.61,44.5,44.51,22014.0,42.9814,42.9814,42.8754,42.885,22014.0
2021-09-02 12:40:00,44.52,44.56,44.48,44.54,26108.0,42.8947,42.9332,42.8561,42.9139,26108.0
2021-09-02 12:45:00,44.55,44.58,44.53,44.57,11114.0,42.9236,42.9525,42.9043,42.9429,11114.0
2021-09-02 12:50:00,44.57,44.62,44.57,44.59,21679.0,42.9429,42.991,42.9429,42.9621,21679.0
2021-09-02 12:55:00,44.59,44.62,44.57,44.61,39357.0,42.9621,42.991,42.9429,42.9814,39357.0
2021-09-02 13:00:00,44.59,44.6,44.49,44.49,34514.0,42.9621,42.9718,42.8658,42.8658,34514.0
2021-09-02 13:05:00,44.49,44.55,44.48,44.54,21843.0,42.8658,42.9236,42.8561,42.9139,21843.0
2021-09-02 13:10:00,44.54,44.58,44.53,44.56,15412.0,42.9139,42.9525,42.9043,42.9332,15412.0
2021-09-02 13:15:00,44.57,44.6,44.56,44.58,17572.0,42.9429,42.9718,42.9332,42.9525,17572.0
2021-09-02 13:20:00,44.58,44.61,44.48,44.52,26945.0,42.9525,42.9814,42.8561,42.8947,26945.0
2021-09-02 13:25:00,44.52,44.53,44.41,44.44,49230.0,42.8947,42.9043,42.7887,42.8176,49230.0
2021-09-02 13:30:00,44.45,44.48,44.34,44.38,31445.0,42.8272,42.8561,42.7213,42.7598,31445.0
2021-09-02 13:35:00,44.39,44.4,44.32,44.33,43326.0,42.7694,42.7791,42.702,42.7116,43326.0
2021-09-02 13:40:00,44.34,44.4,44.33,44.39,20451.0,42.7213,42.7791,42.7116,42.7694,20451.0
2021-09-02 13:45:00,44.39,44.41,44.37,44.37,17536.0,42.7694,42.7887,42.7502,42.7502,17536.0
2021-09-02 13:50:00,44.37,44.37,44.28,44.32,24665.0,42.7502,42.7502,42.6634,42.702,24665.0
2021-09-02 13:55:00,44.33,44.35,44.29,44.34,51677.0,42.7116,42.7309,42.6731,42.7213,51677.0
2021-09-02 14:00:00,44.34,44.38,44.27,44.27,31372.0,42.7213,42.7598,42.6538,42.6538,31372.0
2021-09-02 14:05:00,44.27,44.3,44.19,44.22,45166.0,42.6538,42.6827,42.5767,42.6056,45166.0
2021-09-02 14:10:00,44.22,44.22,44.14,44.18,49929.0,42.6056,42.6056,42.5286,42.5671,49929.0
2021-09-02 14:15:00,44.17,44.18,44.1,44.14,43431.0,42.5575,42.5671,42.49,42.5286,43431.0
2021-09-02 14:20:00,44.14,44.15,44.08,44.09,43380.0,42.5286,42.5382,42.4707,42.4804,43380.0
2021-09-02 14:25:00,44.1,44.14,44.09,44.11,36014.0,42.49,42.5286,42.4804,42.4996,36014.0
2021-09-02 14:30:00,44.12,44.19,44.11,44.19,24184.0,42.5093,42.5767,42.4996,42.5767,24184.0
2021-09-02 14:35:00,44.18,44.18,44.11,44.15,26852.0,42.5671,42.5671,42.4996,42.5382,26852.0
2021-09-02 14:40:00,44.15,44.2,44.11,44.12,49806.0,42.5382,42.5864,42.4996,42.5093,49806.0
2021-09-02 14:45:00,44.12,44.16,44.09,44.11,99663.0,42.5093,42.5478,42.4804,42.4996,99663.0
2021-09-02 14:50:00,44.12,44.16,44.11,44.15,45295.0,42.5093,42.5478,42.4996,42.5382,45295.0
2021-09-02 14:55:00,44.16,44.2,44.15,44.16,45467.0,42.5478,42.5864,42.5382,42.5478,45467.0
2021-09-02 15:00:00,44.17,44.2,44.09,44.09,69818.0,42.5575,42.5864,42.4804,42.4804,69818.0
2021-09-02 15:05:00,44.09,44.13,44.04,44.04,23974.0,42.4804,42.5189,42.4322,42.4322,23974.0
2021-09-02 15:10:00,44.04,44.06,43.97,44.05,74177.0,42.4322,42.4515,42.3648,42.4418,74177.0
2021-09-02 15:15:00,44.04,44.07,44.03,44.03,27743.0,42.4322,42.4611,42.4226,42.4226,27743.0
2021-09-02 15:20:00,44.03,44.04,43.96,43.98,56165.0,42.4226,42.4322,42.3551,42.3744,56165.0
2021-09-02 15:25:00,43.99,44.04,43.98,43.98,50302.0,42.384,42.4322,42.3744,42.3744,50302.0
2021-09-02 15:30:00,43.98,43.99,43.89,43.9,63630.0,42.3744,42.384,42.2877,42.2973,63630.0
2021-09-02 15:35:00,43.89,43.9,43.79,43.86,122952.0,42.2877,42.2973,42.1913,42.2588,122952.0
2021-09-02 15:40:00,43.86,43.92,43.84,43.85,112522.0,42.2588,42.3166,42.2395,42.2491,112522.0
2021-09-02 15:45:00,43.85,43.93,43.85,43.88,106208.0,42.2491,42.3262,42.2491,42.278,106208.0
2021-09-02 15:50:00,43.88,43.98,43.88,43.98,176302.0,42.278,42.3744,42.278,42.3744,176302.0
2021-09-02 15:55:00,43.98,44.02,43.96,44.02,233132.0,42.3744,42.4129,42.3551,42.4129,233132.0
2021-09-03 09:30:00,43.87,43.96,43.66,43.89,142496.0,42.2684,42.3551,42.0661,42.2877,142496.0
2021-09-03 09:35:00,43.9,43.93,43.58,43.62,57982.0,42.2973,42.3262,41.989,42.0275,57982.0
2021-09-03 09:40:00,43.62,43.63,43.4,43.47,181685.0,42.0275,42.0372,41.8156,41.883,181685.0
2021-09-03 09:45:00,43.46,43.85,43.42,43.82,86563.0,41.8734,42.2491,41.8348,42.2202,86563.0
2021-09-03 09:50:00,43.81,43.92,43.8,43.84,58430.0,42.2106,42.3166,42.201,42.2395,58430.0
2021-09-03 09:55:00,43.84,43.93,43.78,43.87,50632.0,42.2395,42.3262,42.1817,42.2684,50632.0
2021-09-03 10:00:00,43.84,43.86,43.6,43.64,76521.0,42.2395,42.2588,42.0083,42.0468,76521.0
2021-09-03 10:05:00,43.66,43.69,43.54,43.68,37821.0,42.0661,42.095,41.9505,42.0853,37821.0
2021-09-03 10:10:00,43.7,44.0,43.68,43.99,34467.0,42.1046,42.3937,42.0853,42.384,34467.0
2021-09-03 10:15:00,43.99,44.0,43.95,43.95,48369.0,42.384,42.3937,42.3455,42.3455,48369.0
2021-09-03 10:20:00,43.95,44.01,43.81,43.81,46340.0,42.3455,42.4033,42.2106,42.2106,46340.0
2021-09-03 10:25:00,43.8,43.8,43.66,43.66,43200.0,42.201,42.201,42.0661,42.0661,43200.0
2021-09-03 10:30:00,43.7,43.7,43.58,43.62,30315.0,42.1046,42.1046,41.989,42.0275,30315.0
2021-09-03 10:35:00,43.61,43.63,43.53,43.56,29038.0,42.0179,42.0372,41.9408,41.9697,29038.0
2021-09-03 10:40:00,43.57,43.67,43.54,43.62,57242.0,41.9794,42.0757,41.9505,42.0275,57242.0
2021-09-03 10:45:00,43.64,43.66,43.48,43.49,31436.0,42.0468,42.0661,41.8926,41.9023,31436.0
2021-09-03 10:50:00,43.49,43.59,43.49,43.58,49030.0,41.9023,41.9986,41.9023,41.989,49030.0
2021-09-03 10:55:00,43.56,43.65,43.54,43.55,55219.0,41.9697,42.0564,41.9505,41.9601,55219.0
2021-09-03 11:00:00,43.56,43.56,43.49,43.51,24170.0,41.9697,41.9697,41.9023,41.9216,24170.0
2021-09-03 11:05:00,43.51,43.52,43.31,43.42,106530.0,41.9216,41.9312,41.7289,41.8348,106530.0
2021-09-03 11:10:00,43.42,43.42,43.34,43.34,30645.0,41.8348,41.8348,41.7578,41.7578,30645.0
2021-09-03 11:15:00,43.34,43.37,43.29,43.37,33212.0,41.7578,41.7867,41.7096,41.7867,33212.0
2021-09-03 11:20:00,43.37,43.37,43.15,43.19,192569.0,41.7867,41.7867,41.5747,41.6132,192569.0
2021-09-03 11:25:00,43.18,43.27,43.15,43.23,57567.0,41.6036,41.6903,41.5747,41.6518,57567.0
2021-09-03 11:30:00,43.22,43.24,43.07,43.12,73146.0,41.6421,41.6614,41.4976,41.5458,73146.0
2021-09-03 11:35:00,43.11,43.16,43.09,43.14,42964.0,41.5362,41.5843,41.5169,41.5651,42964.0
2021-09-03 11:40:00,43.14,43.15,42.98,43.12,120026.0,41.5651,41.5747,41.4109,41.5458,120026.0
2021-09-03 11:45:00,43.12,43.18,43.1,43.13,31024.0,41.5458,41.6036,41.5265,41.5554,31024.0
2021-09-03 11:50:00,43.14,43.2,43.11,43.19,20208.0,41.5651,41.6229,41.5362,41.6132,20208.0
2021-09-03 11:55:00,43.18,43.18,42.98,43.01,45888.0,41.6036,41.6036,41.4109,41.4398,45888.0
2021-09-03 12:00:00,43.01,43.08,43.0,43.01,39108.0,41.4398,41.5073,41.4302,41.4398,39108.0
2021-09-03 12:05:00,43.01,43.04,42.98,42.98,44210.0,41.4398,41.4687,41.4109,41.4109,44210.0
2021-09-03 12:10:00,42.99,42.99,42.86,42.9,94225.0,41.4205,41.4205,41.2953,41.3338,94225.0
2021-09-03 12:15:00,42.89,42.96,42.88,42.92,53079.0,41.3242,41.3916,41.3146,41.3531,53079.0
2021-09-03 12:20:00,42.93,42.98,42.91,42.96,60959.0,41.3627,41.4109,41.3435,41.3916,60959.0
2021-09-03 12:25:00,42.95,42.95,42.86,42.94,65849.0,41.382,41.382,41.2953,41.3724,65849.0
2021-09-03 12:30:00,42.93,42.94,42.85,42.92,87243.0,41.3627,41.3724,41.2856,41.3531,87243.0
2021-09-03 12:35:00,42.93,42.95,42.85,42.91,67090.0,41.3627,41.382,41.2856,41.3435,67090.0
2021-09-03 12:40:00,42.92,42.96,42.89,42.94,79935.0,41.3531,41.3916,41.3242,41.3724,79935.0
2021-09-03 12:45:00,42.95,42.98,42.92,42.98,81340.0,41.382,41.4109,41.3531,41.4109,81340.0
2021-09-03 12:50:00,42.98,43.02,42.95,42.97,53308.0,41.4109,41.4494,41.382,41.4013,53308.0
2021-09-03 12:55:00,42.97,43.02,42.96,42.97,43950.0,41.4013,41.4494,41.3916,41.4013,43950.0
2021-09-03 13:00:00,42.97,43.02,42.94,43.01,73125.0,41.4013,41.4494,41.3724,41.4398,73125.0
2021-09-03 13:05:00,43.0,43.09,42.99,43.09,50453.0,41.4302,41.5169,41.4205,41.5169,50453.0
2021-09-03 13:10:00,43.1,43.15,43.04,43.04,39011.0,41.5265,41.5747,41.4687,41.4687,39011.0
2021-09-03 13:15:00,43.04,43.05,43.0,43.0,32219.0,41.4687,41.4783,41.4302,41.4302,32219.0
2021-09-03 13:20:00,43.01,43.08,43.0,43.07,26195.0,41.4398,41.5073,41.4302,41.4976,26195.0
2021-09-03 13:25:00,43.07,43.08,43.03,43.07,21798.0,41.4976,41.5073,41.4591,41.4976,21798.0
2021-09-03 13:30:00,43.08,43.09,43.05,43.05,11473.0,41.5073,41.5169,41.4783,41.4783,11473.0
2021-09-03 13:35:00,43.05,43.09,43.02,43.08,21795.0,41.4783,41.5169,41.4494,41.5073,21795.0
2021-09-03 13:40:00,43.08,43.1,43.05,43.06,20577.0,41.5073,41.5265,41.4783,41.488,20577.0
2021-09-03 13:45:00,43.06,43.14,43.06,43.11,20003.0,41.488,41.5651,41.488,41.5362,20003.0
2021-09-03 13:50:00,43.11,43.17,43.1,43.16,15124.0,41.5362,41.594,41.5265,41.5843,15124.0
2021-09-03 13:55:00,43.17,43.18,43.12,43.17,19848.0,41.594,41.6036,41.5458,41.594,19848.0
2021-09-03 14:00:00,43.18,43.19,43.1,43.11,24629.0,41.6036,41.6132,41.5265,41.5362,24629.0
2021-09-03 14:05:00,43.11,43.13,43.09,43.13,33028.0,41.5362,41.5554,41.5169,41.5554,33028.0
2021-09-03 14:10:00,43.13,43.18,43.13,43.18,18959.0,41.5554,41.6036,41.5554,41.6036,18959.0
2021-09-03 14:15:00,43.19,43.24,43.18,43.21,18543.0,41.6132,41.6614,41.6036,41.6325,18543.0
2021-09-03 14:20:00,43.21,43.23,43.19,43.21,21422.0,41.6325,41.6518,41.6132,41.6325,21422.0
2021-09-03 14:25:00,43.21,43.22,43.17,43.18,26344.0,41.6325,41.6421,41.594,41.6036,26344.0
2021-09-03 14:30:00,43.18,43.18,43.11,43.14,17557.0,41.6036,41.6036,41.5362,41.5651,17557.0
2021-09-03 14:35:00,43.14,43.14,43.1,43.12,24042.0,41.5651,41.5651,41.5265,41.5458,24042.0
2021-09-03 14:40:00,43.12,43.18,43.11,43.15,58690.0,41.5458,41.6036,41.5362,41.5747,58690.0
2021-09-03 14:45:00,43.15,43.16,43.1,43.11,26113.0,41.5747,41.5843,41.5265,41.5362,26113.0
2021-09-03 14:50:00,43.1,43.11,43.08,43.1,33597.0,41.5265,41.5362,41.5073,41.5265,33597.0
2021-09-03 14:55:00,43.1,43.14,43.09,43.1,44075.0,41.5265,41.5651,41.5169,41.5265,44075.0
2021-09-03 15:00:00,43.1,43.16,43.09,43.14,47682.0,41.5265,41.5843,41.5169,41.5651,47682.0
2021-09-03 15:05:00,43.14,43.22,43.13,43.2,43202.0,41.5651,41.6421,41.5554,41.6229,43202.0
2021-09-03 15:10:00,43.19,43.2,43.11,43.16,51130.0,41.6132,41.6229,41.5362,41.5843,51130.0
2021-09-03 15:15:00,43.16,43.2,43.12,43.2,29251.0,41.5843,41.6229,41.5458,41.6229,29251.0
2021-09-03 15:20:00,43.19,43.22,43.17,43.19,23927.0,41.6132,41.6421,41.594,41.6132,23927.0
2021-09-03 15:25:00,43.19,43.2,43.13,43.13,49780.0,41.6132,41.6229,41.5554,41.5554,49780.0
2021-09-03 15:30:00,43.14,43.19,43.13,43.16,63351.0,41.5651,41.6132,41.5554,41.5843,63351.0
2021-09-03 15:35:00,43.16,43.17,43.08,43.09,126909.0,41.5843,41.594,41.5073,41.5169,126909.0
2021-09-03 15:40:00,43.09,43.16,43.08,43.09,105780.0,41.5169,41.5843,41.5073,41.5169,105780.0
2021-09-03 15:45:00,43.09,43.11,43.05,43.07,92731.0,41.5169,41.5362,41.4783,41.4976,92731.0
2021-09-03 15:50:00,43.08,43.15,43.07,43.1,156259.0,41.5073,41.5747,41.4976,41.5265,156259.0
2021-09-03 15:55:00,43.11,43.16,43.08,43.15,244417.0,41.5362,41.5843,41.5073,41.5747,244417.0
2021-09-07 09:30:00,43.45,43.45,42.97,43.36,193558.0,41.8637,41.8637,41.4013,41.777,193558.0
2021-09-07 09:35:00,43.36,43.85,43.27,43.78,121060.0,41.777,42.2491,41.6903,42.1817,121060.0
2021-09-07 09:40:00,43.78,44.04,43.78,44.03,193112.0,42.1817,42.4322,42.1817,42.4226,193112.0
2021-09-07 09:45:00,44.02,44.21,43.99,44.18,230817.0,42.4129,42.596,42.384,42.5671,230817.0
2021-09-07 09:50:00,44.18,44.28,44.09,44.09,113237.0,42.5671,42.6634,42.4804,42.4804,113237.0
2021-09-07 09:55:00,44.08,44.13,43.71,43.73,102112.0,42.4707,42.5189,42.1143,42.1335,102112.0
2021-09-07 10:00:00,43.74,43.95,43.74,43.85,72163.0,42.1432,42.3455,42.1432,42.2491,72163.0
2021-09-07 10:05:00,43.87,43.96,43.75,43.78,34031.0,42.2684,42.3551,42.1528,42.1817,34031.0
2021-09-07 10:10:00,43.76,44.04,43.68,43.95,98828.0,42.1624,42.4322,42.0853,42.3455,98828.0
2021-09-07 10:15:00,43.94,44.05,43.89,43.91,73086.0,42.3359,42.4418,42.2877,42.3069,73086.0
2021-09-07 10:20:00,43.92,43.99,43.72,43.73,56324.0,42.3166,42.384,42.1239,42.1335,56324.0
2021-09-07 10:25:00,43.72,43.77,43.67,43.69,48453.0,42.1239,42.1721,42.0757,42.095,48453.0
2021-09-07 10:30:00,43.7,43.73,43.55,43.61,114047.0,42.1046,42.1335,41.9601,42.0179,114047.0
2021-09-07 10:35:00,43.58,43.65,43.52,43.57,29259.0,41.989,42.0564,41.9312,41.9794,29259.0
2021-09-07 10:40:00,43.58,43.7,43.56,43.62,37113.0,41.989,42.1046,41.9697,42.0275,37113.0
2021-09-07 10:45:00,43.6,43.72,43.55,43.55,52366.0,42.0083,42.1239,41.9601,41.9601,52366.0
2021-09-07 10:50:00,43.56,43.62,43.53,43.6,49083.0,41.9697,42.0275,41.9408,42.0083,49083.0
2021-09-07 10:55:00,43.59,43.65,43.57,43.64,31868.0,41.9986,42.0564,41.9794,42.0468,31868.0
2021-09-07 11:00:00,43.64,43.71,43.55,43.64,34646.0,42.0468,42.1143,41.9601,42.0468,34646.0
2021-09-07 11:05:00,43.63,43.65,43.44,43.46,39809.0,42.0372,42.0564,41.8541,41.8734,39809.0
2021-09-07 11:10:00,43.46,43.58,43.45,43.57,45610.0,41.8734,41.989,41.8637,41.9794,45610.0
2021-09-07 11:15:00,43.57,43.57,43.48,43.52,25724.0,41.9794,41.9794,41.8926,41.9312,25724.0
2021-09-07 11:20:00,43.52,43.62,43.48,43.62,37881.0,41.9312,42.0275,41.8926,42.0275,37881.0
2021-09-07 11:25:00,43.62,43.69,43.59,43.65,26784.0,42.0275,42.095,41.9986,42.0564,26784.0
2021-09-07 11:30:00,43.65,43.75,43.63,43.72,29712.0,42.0564,42.1528,42.0372,42.1239,29712.0
2021-09-07 11:35:00,43.73,43.82,43.71,43.79,34244.0,42.1335,42.2202,42.1143,42.1913,34244.0
2021-09-07 11:40:00,43.78,43.81,43.77,43.8,21506.0,42.1817,42.2106,42.1721,42.201,21506.0
2021-09-07 11:45:00,43.8,43.82,43.71,43.74,32716.0,42.201,42.2202,42.1143,42.1432,32716.0
2021-09-07 11:50:00,43.75,43.75,43.68,43.72,27594.0,42.1528,42.1528,42.0853,42.1239,27594.0
2021-09-07 11:55:00,43.71,43.87,43.66,43.87,72852.0,42.1143,42.2684,42.0661,42.2684,72852.0
2021-09-07 12:00:00,43.86,43.98,43.85,43.96,69499.0,42.2588,42.3744,42.2491,42.3551,69499.0
2021-09-07 12:05:00,43.97,44.07,43.95,44.05,83859.0,42.3648,42.4611,42.3455,42.4418,83859.0
2021-09-07 12:10:00,44.05,44.06,44.0,44.02,37963.0,42.4418,42.4515,42.3937,42.4129,37963.0
2021-09-07 12:15:00,44.01,44.02,43.98,44.01,50243.0,42.4033,42.4129,42.3744,42.4033,50243.0
2021-09-07 12:20:00,44.0,44.03,43.99,44.0,31284.0,42.3937,42.4226,42.384,42.3937,31284.0
2021-09-07 12:25:00,43.99,44.08,43.99,44.02,75800.0,42.384,42.4707,42.384,42.4129,75800.0
2021-09-07 12:30:00,44.02,44.17,44.01,44.13,48957.0,42.4129,42.5575,42.4033,42.5189,48957.0
2021-09-07 12:35:00,44.13,44.23,44.12,44.16,69310.0,42.5189,42.6153,42.5093,42.5478,69310.0
2021-09-07 12:40:00,44.15,44.25,44.14,44.2,62811.0,42.5382,42.6345,42.5286,42.5864,62811.0
2021-09-07 12:45:00,44.2,44.26,44.17,44.24,60161.0,42.5864,42.6442,42.5575,42.6249,60161.0
2021-09-07 12:50:00,44.25,44.29,44.23,44.27,54423.0,42.6345,42.6731,42.6153,42.6538,54423.0
2021-09-07 12:55:00,44.26,44.34,44.26,44.32,76536.0,42.6442,42.7213,42.6442,42.702,76536.0
2021-09-07 13:00:00,44.31,44.42,44.27,44.34,107479.0,42.6923,42.7983,42.6538,42.7213,107479.0
2021-09-07 13:05:00,44.34,44.4,44.29,44.37,73791.0,42.7213,42.7791,42.6731,42.7502,73791.0
2021-09-07 13:10:00,44.37,44.46,44.36,44.41,51530.0,42.7502,42.8369,42.7405,42.7887,51530.0
2021-09-07 13:15:00,44.41,44.47,44.41,44.47,36113.0,42.7887,42.8465,42.7887,42.8465,36113.0
2021-09-07 13:20:00,44.47,44.49,44.42,44.42,48567.0,42.8465,42.8658,42.7983,42.7983,48567.0
2021-09-07 13:25:00,44.43,44.47,44.42,44.43,26650.0,42.808,42.8465,42.7983,42.808,26650.0
2021-09-07 13:30:00,44.43,44.5,44.41,44.48,45283.0,42.808,42.8754,42.7887,42.8561,45283.0
2021-09-07 13:35:00,44.48,44.51,44.44,44.5,47152.0,42.8561,42.885,42.8176,42.8754,47152.0
2021-09-07 13:40:00,44.5,44.55,44.46,44.48,88985.0,42.8754,42.9236,42.8369,42.8561,88985.0
2021-09-07 13:45:00,44.48,44.5,44.45,44.48,23419.0,42.8561,42.8754,42.8272,42.8561,23419.0
2021-09-07 13:50:00,44.48,44.48,44.39,44.45,60039.0,42.8561,42.8561,42.7694,42.8272,60039.0
2021-09-07 13:55:00,44.45,44.45,44.39,44.45,35224.0,42.8272,42.8272,42.7694,42.8272,35224.0
2021-09-07 14:00:00,44.45,44.52,44.4,44.52,94533.0,42.8272,42.8947,42.7791,42.8947,94533.0
2021-09-07 14:05:00,44.51,44.57,44.49,44.55,116139.0,42.885,42.9429,42.8658,42.9236,116139.0
2021-09-07 14:10:00,44.55,44.61,44.53,44.6,51888.0,42.9236,42.9814,42.9043,42.9718,51888.0
2021-09-07 14:15:00,44.6,44.63,44.56,44.61,89031.0,42.9718,43.0007,42.9332,42.9814,89031.0
2021-09-07 14:20:00,44.61,44.69,44.57,44.68,70835.0,42.9814,43.0585,42.9429,43.0488,70835.0
2021-09-07 14:25:00,44.68,44.68,44.64,44.68,35491.0,43.0488,43.0488,43.0103,43.0488,35491.0
2021-09-07 14:30:00,44.68,44.72,44.61,44.72,64699.0,43.0488,43.0874,42.9814,43.0874,64699.0
2021-09-07 14:35:00,44.72,44.76,44.69,44.74,66885.0,43.0874,43.1259,43.0585,43.1066,66885.0
2021-09-07 14:40:00,44.75,44.77,44.72,44.75,50511.0,43.1163,43.1356,43.0874,43.1163,50511.0
2021-09-07 14:45:00,44.76,44.88,44.75,44.88,122756.0,43.1259,43.2415,43.1163,43.2415,122756.0
2021-09-07 14:50:00,44.88,44.92,44.79,44.91,192423.0,43.2415,43.2801,43.1548,43.2704,192423.0
2021-09-07 14:55:00,44.91,44.95,44.86,44.88,92539.0,43.2704,43.309,43.2223,43.2415,92539.0
2021-09-07 15:00:00,44.88,44.89,44.8,44.82,44292.0,43.2415,43.2512,43.1645,43.1837,44292.0
2021-09-07 15:05:00,44.82,44.82,44.75,44.76,59254.0,43.1837,43.1837,43.1163,43.1259,59254.0
2021-09-07 15:10:00,44.75,44.78,44.73,44.78,35760.0,43.1163,43.1452,43.097,43.1452,35760.0
2021-09-07 15:15:00,44.78,44.82,44.75,44.79,48507.0,43.1452,43.1837,43.1163,43.1548,48507.0
2021-09-07 15:20:00,44.79,44.88,44.77,44.87,70413.0,43.1548,43.2415,43.1356,43.2319,70413.0
2021-09-07 15:25:00,44.87,44.95,44.85,44.85,59976.0,43.2319,43.309,43.2126,43.2126,59976.0
2021-09-07 15:30:00,44.86,45.18,44.85,45.06,414120.0,43.2223,43.5306,43.2126,43.415,414120.0
2021-09-07 15:35:00,45.05,45.12,44.98,45.01,119486.0,43.4053,43.4728,43.3379,43.3668,119486.0
2021-09-07 15:40:00,45.01,45.03,44.93,44.99,129155.0,43.3668,43.3861,43.2897,43.3475,129155.0
2021-09-07 15:45:00,44.98,45.07,44.98,45.02,145882.0,43.3379,43.4246,43.3379,43.3764,145882.0
2021-09-07 15:50:00,45.01,45.07,44.92,44.95,209221.0,43.3668,43.4246,43.2801,43.309,209221.0
2021-09-07 15:55:00,44.94,44.95,44.89,44.92,290284.0,43.2993,43.309,43.2512,43.2801,290284.0
2021-09-08 09:30:00,44.84,45.52,44.7,45.34,301397.0,43.203,43.8582,43.0681,43.6847,301397.0
2021-09-08 09:35:00,45.36,45.36,44.68,45.03,185166.0,43.704,43.704,43.0488,43.3861,185166.0
2021-09-08 09:40:00,45.02,45.08,44.76,44.96,195117.0,43.3764,43.4342,43.1259,43.3186,195117.0
2021-09-08 09:45:00,44.96,45.32,44.89,45.28,115453.0,43.3186,43.6655,43.2512,43.6269,115453.0
2021-09-08 09:50:00,45.28,45.34,45.18,45.22,106860.0,43.6269,43.6847,43.5306,43.5691,106860.0
2021-09-08 09:55:00,45.22,45.28,45.04,45.09,90032.0,43.5691,43.6269,43.3957,43.4439,90032.0
2021-09-08 10:00:00,45.07,45.2,44.87,44.91,77975.0,43.4246,43.5499,43.2319,43.2704,77975.0
2021-09-08 10:05:00,44.9,44.98,44.82,44.89,70584.0,43.2608,43.3379,43.1837,43.2512,70584.0
2021-09-08 10:10:00,44.9,45.1,44.77,45.08,88343.0,43.2608,43.4535,43.1356,43.4342,88343.0
2021-09-08 10:15:00,45.08,45.13,45.02,45.06,66377.0,43.4342,43.4824,43.3764,43.415,66377.0
2021-09-08 10:20:00,45.03,45.08,44.8,44.8,59484.0,43.3861,43.4342,43.1645,43.1645,59484.0
2021-09-08 10:25:00,44.8,44.81,44.66,44.68,83558.0,43.1645,43.1741,43.0296,43.0488,83558.0
2021-09-08 10:30:00,44.7,44.82,44.63,44.7,53447.0,43.0681,43.1837,43.0007,43.0681,53447.0
2021-09-08 10:35:00,44.7,44.7,44.56,44.61,82338.0,43.0681,43.0681,42.9332,42.9814,82338.0
2021-09-08 10:40:00,44.61,44.61,44.45,44.52,124915.0,42.9814,42.9814,42.8272,42.8947,124915.0
2021-09-08 10:45:00,44.53,44.65,44.46,44.64,73625.0,42.9043,43.0199,42.8369,43.0103,73625.0
2021-09-08 10:50:00,44.64,44.66,44.22,44.22,88473.0,43.0103,43.0296,42.6056,42.6056,88473.0
2021-09-08 10:55:00,44.23,44.34,44.15,44.19,99391.0,42.6153,42.7213,42.5382,42.5767,99391.0
2021-09-08 11:00:00,44.18,44.31,44.14,44.21,99889.0,42.5671,42.6923,42.5286,42.596,99889.0
2021-09-08 11:05:00,44.21,44.31,44.1,44.16,153627.0,42.596,42.6923,42.49,42.5478,153627.0
2021-09-08 11:10:00,44.18,44.28,44.14,44.15,102714.0,42.5671,42.6634,42.5286,42.5382,102714.0
2021-09-08 11:15:00,44.14,44.15,44.02,44.04,109262.0,42.5286,42.5382,42.4129,42.4322,109262.0
2021-09-08 11:20:00,44.04,44.04,43.83,43.86,183152.0,42.4322,42.4322,42.2299,42.2588,183152.0
2021-09-08 11:25:00,43.86,43.93,43.74,43.75,91704.0,42.2588,42.3262,42.1432,42.1528,91704.0
2021-09-08 11:30:00,43.76,43.89,43.7,43.89,152234.0,42.1624,42.2877,42.1046,42.2877,152234.0
2021-09-08 11:35:00,43.89,43.89,43.78,43.81,64812.0,42.2877,42.2877,42.1817,42.2106,64812.0
2021-09-08 11:40:00,43.81,43.88,43.77,43.78,65378.0,42.2106,42.278,42.1721,42.1817,65378.0
2021-09-08 11:45:00,43.78,43.78,43.6,43.61,114393.0,42.1817,42.1817,42.0083,42.0179,114393.0
2021-09-08 11:50:00,43.61,43.61,43.47,43.52,271179.0,42.0179,42.0179,41.883,41.9312,271179.0
2021-09-08 11:55:00,43.51,43.7,43.48,43.69,81820.0,41.9216,42.1046,41.8926,42.095,81820.0
2021-09-08 12:00:00,43.7,43.83,43.64,43.76,72455.0,42.1046,42.2299,42.0468,42.1624,72455.0
2021-09-08 12:05:00,43.76,43.9,43.74,43.88,88098.0,42.1624,42.2973,42.1432,42.278,88098.0
2021-09-08 12:10:00,43.88,43.9,43.77,43.78,62067.0,42.278,42.2973,42.1721,42.1817,62067.0
2021-09-08 12:15:00,43.79,43.87,43.79,43.87,34183.0,42.1913,42.2684,42.1913,42.2684,34183.0
2021-09-08 12:20:00,43.87,43.92,43.86,43.88,32212.0,42.2684,42.3166,42.2588,42.278,32212.0
2021-09-08 12:25:00,43.87,43.92,43.84,43.88,32904.0,42.2684,42.3166,42.2395,42.278,32904.0
2021-09-08 12:30:00,43.88,43.9,43.84,43.9,20073.0,42.278,42.2973,42.2395,42.2973,20073.0
2021-09-08 12:35:00,43.9,43.95,43.87,43.89,45786.0,42.2973,42.3455,42.2684,42.2877,45786.0
2021-09-08 12:40:00,43.89,43.91,43.8,43.82,24246.0,42.2877,42.3069,42.201,42.2202,24246.0
2021-09-08 12:45:00,43.81,43.81,43.73,43.8,43146.0,42.2106,42.2106,42.1335,42.201,43146.0
2021-09-08 12:50:00,43.8,43.84,43.77,43.79,20517.0,42.201,42.2395,42.1721,42.1913,20517.0
2021-09-08 12:55:00,43.79,43.79,43.72,43.78,31137.0,42.1913,42.1913,42.1239,42.1817,31137.0
2021-09-08 13:00:00,43.78,43.79,43.72,43.79,33560.0,42.1817,42.1913,42.1239,42.1913,33560.0
2021-09-08 13:05:00,43.79,43.83,43.73,43.73,28323.0,42.1913,42.2299,42.1335,42.1335,28323.0
2021-09-08 13:10:00,43.74,43.76,43.73,43.75,34959.0,42.1432,42.1624,42.1335,42.1528,34959.0
2021-09-08 13:15:00,43.76,43.8,43.74,43.8,30124.0,42.1624,42.201,42.1432,42.201,30124.0
2021-09-08 13:20:00,43.8,43.9,43.79,43.86,54456.0,42.201,42.2973,42.1913,42.2588,54456.0
2021-09-08 13:25:00,43.87,43.89,43.82,43.83,19548.0,42.2684,42.2877,42.2202,42.2299,19548.0
2021-09-08 13:30:00,43.83,43.84,43.76,43.8,24411.0,42.2299,42.2395,42.1624,42.201,24411.0
2021-09-08 13:35:00,43.8,43.81,43.74,43.76,23569.0,42.201,42.2106,42.1432,42.1624,23569.0
2021-09-08 13:40:00,43.76,43.77,43.69,43.76,36834.0,42.1624,42.1721,42.095,42.1624,36834.0
2021-09-08 13:45:00,43.76,43.78,43.75,43.78,19394.0,42.1624,42.1817,42.1528,42.1817,19394.0
2021-09-08 13:50:00,43.79,43.88,43.78,43.83,27771.0,42.1913,42.278,42.1817,42.2299,27771.0
2021-09-08 13:55:00,43.83,43.86,43.83,43.85,23279.0,42.2299,42.2588,42.2299,42.2491,23279.0
2021-09-08 14:00:00,43.84,44.01,43.84,43.94,44545.0,42.2395,42.4033,42.2395,42.3359,44545.0
2021-09-08 14:05:00,43.94,44.0,43.9,43.97,36680.0,42.3359,42.3937,42.2973,42.3648,36680.0
2021-09-08 14:10:00,43.97,43.98,43.92,43.94,25564.0,42.3648,42.3744,42.3166,42.3359,25564.0
2021-09-08 14:15:00,43.95,43.97,43.89,43.91,43646.0,42.3455,42.3648,42.2877,42.3069,43646.0
2021-09-08 14:20:00,43.91,43.92,43.87,43.91,38749.0,42.3069,42.3166,42.2684,42.3069,38749.0
2021-09-08 14:25:00,43.91,43.94,43.89,43.94,18109.0,42.3069,42.3359,42.2877,42.3359,18109.0
2021-09-08 14:30:00,43.94,43.97,43.9,43.95,23252.0,42.3359,42.3648,42.2973,42.3455,23252.0
2021-09-08 14:35:00,43.96,44.03,43.94,44.02,68147.0,42.3551,42.4226,42.3359,42.4129,68147.0
2021-09-08 14:40:00,44.01,44.03,43.91,43.95,47378.0,42.4033,42.4226,42.3069,42.3455,47378.0
2021-09-08 14:45:00,43.95,43.96,43.9,43.93,24398.0,42.3455,42.3551,42.2973,42.3262,24398.0
2021-09-08 14:50:00,43.93,43.98,43.93,43.94,17594.0,42.3262,42.3744,42.3262,42.3359,17594.0
2021-09-08 14:55:00,43.94,44.0,43.93,43.97,29702.0,42.3359,42.3937,42.3262,42.3648,29702.0
2021-09-08 15:00:00,43.97,44.04,43.97,44.02,27923.0,42.3648,42.4322,42.3648,42.4129,27923.0
2021-09-08 15:05:00,44.03,44.1,44.02,44.07,50349.0,42.4226,42.49,42.4129,42.4611,50349.0
2021-09-08 15:10:00,44.07,44.11,44.07,44.11,32030.0,42.4611,42.4996,42.4611,42.4996,32030.0
2021-09-08 15:15:00,44.11,44.16,44.08,44.08,58109.0,42.4996,42.5478,42.4707,42.4707,58109.0
2021-09-08 15:20:00,44.09,44.15,44.09,44.13,60442.0,42.4804,42.5382,42.4804,42.5189,60442.0
2021-09-08 15:25:00,44.14,44.15,44.07,44.08,45001.0,42.5286,42.5382,42.4611,42.4707,45001.0
2021-09-08 15:30:00,44.07,44.09,44.0,44.05,59390.0,42.4611,42.4804,42.3937,42.4418,59390.0
2021-09-08 15:35:00,44.05,44.05,43.95,43.95,73841.0,42.4418,42.4418,42.3455,42.3455,73841.0
2021-09-08 15:40:00,43.96,43.97,43.91,43.93,64733.0,42.3551,42.3648,42.3069,42.3262,64733.0
2021-09-08 15:45:00,43.92,43.92,43.82,43.83,68383.0,42.3166,42.3166,42.2202,42.2299,68383.0
2021-09-08 15:50:00,43.83,43.9,43.8,43.9,118271.0,42.2299,42.2973,42.201,42.2973,118271.0
2021-09-08 15:55:00,43.89,43.95,43.88,43.94,189002.0,42.2877,42.3455,42.278,42.3359,189002.0
2021-09-09 09:30:00,43.89,44.37,43.7,44.34,258215.0,42.2877,42.7502,42.1046,42.7213,258215.0
2021-09-09 09:35:00,44.36,44.52,44.19,44.19,144473.0,42.7405,42.8947,42.5767,42.5767,144473.0
2021-09-09 09:40:00,44.18,44.22,43.97,44.0,155234.0,42.5671,42.6056,42.3648,42.3937,155234.0
2021-09-09 09:45:00,44.0,44.02,43.54,43.55,163271.0,42.3937,42.4129,41.9505,41.9601,163271.0
2021-09-09 09:50:00,43.55,43.75,43.51,43.75,77435.0,41.9601,42.1528,41.9216,42.1528,77435.0
2021-09-09 09:55:00,43.78,44.11,43.74,44.09,82543.0,42.1817,42.4996,42.1432,42.4804,82543.0
2021-09-09 10:00:00,44.09,44.19,44.0,44.05,83152.0,42.4804,42.5767,42.3937,42.4418,83152.0
2021-09-09 10:05:00,44.06,44.16,44.0,44.14,56479.0,42.4515,42.5478,42.3937,42.5286,56479.0
2021-09-09 10:10:00,44.13,44.23,44.04,44.21,72678.0,42.5189,42.6153,42.4322,42.596,72678.0
2021-09-09 10:15:00,44.21,44.3,44.07,44.3,73356.0,42.596,42.6827,42.4611,42.6827,73356.0
2021-09-09 10:20:00,44.29,44.31,44.1,44.22,51340.0,42.6731,42.6923,42.49,42.6056,51340.0
2021-09-09 10:25:00,44.22,44.35,44.17,44.3,63680.0,42.6056,42.7309,42.5575,42.6827,63680.0
2021-09-09 10:30:00,44.29,44.39,44.19,44.23,84766.0,42.6731,42.7694,42.5767,42.6153,84766.0
2021-09-09 10:35:00,44.24,44.36,44.21,44.27,54342.0,42.6249,42.7405,42.596,42.6538,54342.0
2021-09-09 10:40:00,44.28,44.34,44.15,44.32,50540.0,42.6634,42.7213,42.5382,42.702,50540.0
2021-09-09 10:45:00,44.32,44.4,44.3,44.34,41247.0,42.702,42.7791,42.6827,42.7213,41247.0
2021-09-09 10:50:00,44.34,44.36,44.28,44.29,46533.0,42.7213,42.7405,42.6634,42.6731,46533.0
2021-09-09 10:55:00,44.29,44.37,44.22,44.22,24861.0,42.6731,42.7502,42.6056,42.6056,24861.0
2021-09-09 11:00:00,44.23,44.43,44.21,44.43,25943.0,42.6153,42.808,42.596,42.808,25943.0
2021-09-09 11:05:00,44.42,44.47,44.37,44.47,44874.0,42.7983,42.8465,42.7502,42.8465,44874.0
2021-09-09 11:10:00,44.45,44.45,44.35,44.41,28659.0,42.8272,42.8272,42.7309,42.7887,28659.0
2021-09-09 11:15:00,44.4,44.48,44.31,44.31,44721.0,42.7791,42.8561,42.6923,42.6923,44721.0
2021-09-09 11:20:00,44.3,44.31,44.22,44.23,20919.0,42.6827,42.6923,42.6056,42.6153,20919.0
2021-09-09 11:25:00,44.24,44.28,44.21,44.23,30005.0,42.6249,42.6634,42.596,42.6153,30005.0
2021-09-09 11:30:00,44.24,44.31,44.21,44.3,36248.0,42.6249,42.6923,42.596,42.6827,36248.0
2021-09-09 11:35:00,44.3,44.32,44.22,44.3,51766.0,42.6827,42.702,42.6056,42.6827,51766.0
2021-09-09 11:40:00,44.29,44.33,44.19,44.23,20186.0,42.6731,42.7116,42.5767,42.6153,20186.0
2021-09-09 11:45:00,44.23,44.24,44.1,44.12,22001.0,42.6153,42.6249,42.49,42.5093,22001.0
2021-09-09 11:50:00,44.12,44.21,44.11,44.16,18656.0,42.5093,42.596,42.4996,42.5478,18656.0
2021-09-09 11:55:00,44.17,44.27,44.14,44.22,26394.0,42.5575,42.6538,42.5286,42.6056,26394.0
2021-09-09 12:00:00,44.22,44.33,44.22,44.29,40617.0,42.6056,42.7116,42.6056,42.6731,40617.0
2021-09-09 12:05:00,44.29,44.29,44.21,44.27,25267.0,42.6731,42.6731,42.596,42.6538,25267.0
2021-09-09 12:10:00,44.28,44.28,44.16,44.18,25780.0,42.6634,42.6634,42.5478,42.5671,25780.0
2021-09-09 12:15:00,44.17,44.2,44.11,44.18,20153.0,42.5575,42.5864,42.4996,42.5671,20153.0
2021-09-09 12:20:00,44.18,44.26,44.18,44.26,17941.0,42.5671,42.6442,42.5671,42.6442,17941.0
2021-09-09 12:25:00,44.26,44.29,44.23,44.26,31461.0,42.6442,42.6731,42.6153,42.6442,31461.0
2021-09-09 12:30:00,44.27,44.28,44.21,44.26,25051.0,42.6538,42.6634,42.596,42.6442,25051.0
2021-09-09 12:35:00,44.26,44.29,44.24,44.26,42148.0,42.6442,42.6731,42.6249,42.6442,42148.0
2021-09-09 12:40:00,44.26,44.29,44.22,44.24,31565.0,42.6442,42.6731,42.6056,42.6249,31565.0
2021-09-09 12:45:00,44.24,44.25,44.2,44.22,11281.0,42.6249,42.6345,42.5864,42.6056,11281.0
2021-09-09 12:50:00,44.23,44.26,44.22,44.23,14270.0,42.6153,42.6442,42.6056,42.6153,14270.0
2021-09-09 12:55:00,44.22,44.22,44.15,44.17,33374.0,42.6056,42.6056,42.5382,42.5575,33374.0
2021-09-09 13:00:00,44.19,44.22,44.16,44.21,26104.0,42.5767,42.6056,42.5478,42.596,26104.0
2021-09-09 13:05:00,44.21,44.23,44.16,44.19,25368.0,42.596,42.6153,42.5478,42.5767,25368.0
2021-09-09 13:10:00,44.19,44.19,44.09,44.12,18678.0,42.5767,42.5767,42.4804,42.5093,18678.0
2021-09-09 13:15:00,44.13,44.15,44.02,44.07,30372.0,42.5189,42.5382,42.4129,42.4611,30372.0
2021-09-09 13:20:00,44.06,44.06,43.85,43.88,52169.0,42.4515,42.4515,42.2491,42.278,52169.0
2021-09-09 13:25:00,43.87,43.91,43.8,43.91,35811.0,42.2684,42.3069,42.201,42.3069,35811.0
2021-09-09 13:30:00,43.9,43.9,43.75,43.84,34584.0,42.2973,42.2973,42.1528,42.2395,34584.0
2021-09-09 13:35:00,43.83,43.85,43.76,43.77,33196.0,42.2299,42.2491,42.1624,42.1721,33196.0
2021-09-09 13:40:00,43.77,43.86,43.77,43.84,22778.0,42.1721,42.2588,42.1721,42.2395,22778.0
2021-09-09 13:45:00,43.85,43.9,43.85,43.9,18479.0,42.2491,42.2973,42.2491,42.2973,18479.0
2021-09-09 13:50:00,43.89,43.93,43.86,43.89,19277.0,42.2877,42.3262,42.2588,42.2877,19277.0
2021-09-09 13:55:00,43.91,43.95,43.89,43.91,21141.0,42.3069,42.3455,42.2877,42.3069,21141.0
2021-09-09 14:00:00,43.91,43.94,43.77,43.77,35694.0,42.3069,42.3359,42.1721,42.1721,35694.0
2021-09-09 14:05:00,43.77,43.91,43.77,43.9,34911.0,42.1721,42.3069,42.1721,42.2973,34911.0
2021-09-09 14:10:00,43.91,43.92,43.87,43.9,13575.0,42.3069,42.3166,42.2684,42.2973,13575.0
2021-09-09 14:15:00,43.89,43.91,43.86,43.86,10387.0,42.2877,42.3069,42.2588,42.2588,10387.0
2021-09-09 14:20:00,43.85,43.87,43.73,43.79,28851.0,42.2491,42.2684,42.1335,42.1913,28851.0
2021-09-09 14:25:00,43.79,43.84,43.78,43.83,20023.0,42.1913,42.2395,42.1817,42.2299,20023.0
2021-09-09 14:30:00,43.83,43.84,43.79,43.81,24431.0,42.2299,42.2395,42.1913,42.2106,24431.0
2021-09-09 14:35:00,43.81,43.81,43.75,43.76,24258.0,42.2106,42.2106,42.1528,42.1624,24258.0
2021-09-09 14:40:00,43.76,43.77,43.71,43.73,37759.0,42.1624,42.1721,42.1143,42.1335,37759.0
2021-09-09 14:45:00,43.75,43.8,43.72,43.79,27212.0,42.1528,42.201,42.1239,42.1913,27212.0
2021-09-09 14:50:00,43.79,43.81,43.75,43.79,19413.0,42.1913,42.2106,42.1528,42.1913,19413.0
2021-09-09 14:55:00,43.78,43.78,43.73,43.73,18402.0,42.1817,42.1817,42.1335,42.1335,18402.0
2021-09-09 15:00:00,43.72,43.79,43.72,43.78,20351.0,42.1239,42.1913,42.1239,42.1817,20351.0
2021-09-09 15:05:00,43.79,43.83,43.75,43.76,19285.0,42.1913,42.2299,42.1528,42.1624,19285.0
2021-09-09 15:10:00,43.76,43.8,43.68,43.69,25259.0,42.1624,42.201,42.0853,42.095,25259.0
2021-09-09 15:15:00,43.69,43.69,43.63,43.65,22257.0,42.095,42.095,42.0372,42.0564,22257.0
2021-09-09 15:20:00,43.65,43.74,43.63,43.74,22668.0,42.0564,42.1432,42.0372,42.1432,22668.0
2021-09-09 15:25:00,43.74,43.8,43.72,43.77,28090.0,42.1432,42.201,42.1239,42.1721,28090.0
2021-09-09 15:30:00,43.78,43.82,43.75,43.77,37919.0,42.1817,42.2202,42.1528,42.1721,37919.0
2021-09-09 15:35:00,43.78,43.9,43.77,43.88,35646.0,42.1817,42.2973,42.1721,42.278,35646.0
2021-09-09 15:40:00,43.87,43.93,43.86,43.9,43103.0,42.2684,42.3262,42.2588,42.2973,43103.0
2021-09-09 15:45:00,43.89,43.92,43.84,43.86,57866.0,42.2877,42.3166,42.2395,42.2588,57866.0
2021-09-09 15:50:00,43.86,43.88,43.8,43.8,90702.0,42.2588,42.278,42.201,42.201,90702.0
2021-09-09 15:55:00,43.8,43.81,43.66,43.67,272191.0,42.201,42.2106,42.0661,42.0757,272191.0
2021-09-10 09:30:00,43.85,44.0,43.63,43.63,145087.0,42.2491,42.3937,42.0372,42.0372,145087.0
2021-09-10 09:35:00,43.62,43.71,43.3,43.32,93916.0,42.0275,42.1143,41.7192,41.7385,93916.0
2021-09-10 09:40:00,43.31,43.31,43.07,43.12,112931.0,41.7289,41.7289,41.4976,41.5458,112931.0
2021-09-10 09:45:00,43.13,43.35,43.13,43.25,95772.0,41.5554,41.7674,41.5554,41.671,95772.0
2021-09-10 09:50:00,43.24,43.4,43.11,43.15,90816.0,41.6614,41.8156,41.5362,41.5747,90816.0
2021-09-10 09:55:00,43.16,43.32,43.09,43.23,93072.0,41.5843,41.7385,41.5169,41.6518,93072.0
2021-09-10 10:00:00,43.24,43.26,42.99,42.99,89787.0,41.6614,41.6807,41.4205,41.4205,89787.0
2021-09-10 10:05:00,43.0,43.03,42.82,42.93,114175.0,41.4302,41.4591,41.2567,41.3627,114175.0
2021-09-10 10:10:00,42.94,43.03,42.94,43.0,45148.0,41.3724,41.4591,41.3724,41.4302,45148.0
2021-09-10 10:15:00,42.99,43.02,42.76,42.78,84201.0,41.4205,41.4494,41.1989,41.2182,84201.0
2021-09-10 10:20:00,42.77,42.82,42.62,42.66,75890.0,41.2086,41.2567,41.064,41.1026,75890.0
2021-09-10 10:25:00,42.66,42.72,42.63,42.71,74146.0,41.1026,41.1604,41.0737,41.1508,74146.0
2021-09-10 10:30:00,42.71,42.83,42.67,42.73,141378.0,41.1508,41.2664,41.1122,41.17,141378.0
2021-09-10 10:35:00,42.73,42.74,42.6,42.65,71054.0,41.17,41.1797,41.0448,41.0929,71054.0
2021-09-10 10:40:00,42.64,42.67,42.59,42.63,71699.0,41.0833,41.1122,41.0351,41.0737,71699.0
2021-09-10 10:45:00,42.63,42.71,42.51,42.55,145163.0,41.0737,41.1508,40.9581,40.9966,145163.0
2021-09-10 10:50:00,42.55,42.61,42.52,42.54,65859.0,40.9966,41.0544,40.9677,40.987,65859.0
2021-09-10 10:55:00,42.52,42.59,42.41,42.54,119951.0,40.9677,41.0351,40.8617,40.987,119951.0
2021-09-10 11:00:00,42.54,42.56,42.43,42.44,97913.0,40.987,41.0062,40.881,40.8906,97913.0
2021-09-10 11:05:00,42.44,42.44,42.3,42.34,104161.0,40.8906,40.8906,40.7557,40.7943,104161.0
2021-09-10 11:10:00,42.34,42.36,42.29,42.31,85697.0,40.7943,40.8135,40.7461,40.7654,85697.0
2021-09-10 11:15:00,42.31,42.43,42.24,42.25,91312.0,40.7654,40.881,40.6979,40.7076,91312.0
2021-09-10 11:20:00,42.24,42.37,42.22,42.37,76014.0,40.6979,40.8232,40.6786,40.8232,76014.0
2021-09-10 11:25:00,42.37,42.57,42.35,42.5,53908.0,40.8232,41.0159,40.8039,40.9484,53908.0
2021-09-10 11:30:00,42.5,42.58,42.48,42.58,37142.0,40.9484,41.0255,40.9292,41.0255,37142.0
2021-09-10 11:35:00,42.58,42.58,42.44,42.52,66137.0,41.0255,41.0255,40.8906,40.9677,66137.0
2021-09-10 11:40:00,42.51,42.59,42.51,42.54,31325.0,40.9581,41.0351,40.9581,40.987,31325.0
2021-09-10 11:45:00,42.55,42.59,42.49,42.5,71273.0,40.9966,41.0351,40.9388,40.9484,71273.0
2021-09-10 11:50:00,42.5,42.57,42.49,42.55,45438.0,40.9484,41.0159,40.9388,40.9966,45438.0
2021-09-10 11:55:00,42.55,42.61,42.53,42.59,45602.0,40.9966,41.0544,40.9773,41.0351,45602.0
2021-09-10 12:00:00,42.59,42.6,42.51,42.52,44377.0,41.0351,41.0448,40.9581,40.9677,44377.0
2021-09-10 12:05:00,42.53,42.57,42.51,42.57,37839.0,40.9773,41.0159,40.9581,41.0159,37839.0
2021-09-10 12:10:00,42.57,42.61,42.54,42.59,31465.0,41.0159,41.0544,40.987,41.0351,31465.0
2021-09-10 12:15:00,42.59,42.61,42.5,42.52,43515.0,41.0351,41.0544,40.9484,40.9677,43515.0
2021-09-10 12:20:00,42.52,42.64,42.51,42.63,58802.0,40.9677,41.0833,40.9581,41.0737,58802.0
2021-09-10 12:25:00,42.63,42.64,42.54,42.55,36712.0,41.0737,41.0833,40.987,40.9966,36712.0
2021-09-10 12:30:00,42.55,42.57,42.43,42.47,67194.0,40.9966,41.0159,40.881,40.9195,67194.0
2021-09-10 12:35:00,42.47,42.49,42.4,42.45,44598.0,40.9195,40.9388,40.8521,40.9003,44598.0
2021-09-10 12:40:00,42.44,42.47,42.37,42.38,59630.0,40.8906,40.9195,40.8232,40.8328,59630.0
2021-09-10 12:45:00,42.37,42.39,42.31,42.37,56655.0,40.8232,40.8424,40.7654,40.8232,56655.0
2021-09-10 12:50:00,42.37,42.37,42.27,42.3,101340.0,40.8232,40.8232,40.7268,40.7557,101340.0
2021-09-10 12:55:00,42.3,42.32,42.27,42.29,60549.0,40.7557,40.775,40.7268,40.7461,60549.0
2021-09-10 13:00:00,42.29,42.36,42.28,42.35,68956.0,40.7461,40.8135,40.7365,40.8039,68956.0
2021-09-10 13:05:00,42.34,42.35,42.28,42.29,22945.0,40.7943,40.8039,40.7365,40.7461,22945.0
2021-09-10 13:10:00,42.29,42.33,42.28,42.31,15007.0,40.7461,40.7846,40.7365,40.7654,15007.0
2021-09-10 13:15:00,42.32,42.32,42.25,42.26,25589.0,40.775,40.775,40.7076,40.7172,25589.0
2021-09-10 13:20:00,42.25,42.28,42.24,42.26,26749.0,40.7076,40.7365,40.6979,40.7172,26749.0
2021-09-10 13:25:00,42.26,42.26,42.19,42.23,47814.0,40.7172,40.7172,40.6497,40.6883,47814.0
2021-09-10 13:30:00,42.23,42.25,42.21,42.23,28563.0,40.6883,40.7076,40.669,40.6883,28563.0
2021-09-10 13:35:00,42.23,42.25,42.2,42.25,35063.0,40.6883,40.7076,40.6594,40.7076,35063.0
2021-09-10 13:40:00,42.24,42.26,42.22,42.26,18235.0,40.6979,40.7172,40.6786,40.7172,18235.0
2021-09-10 13:45:00,42.26,42.32,42.22,42.32,47142.0,40.7172,40.775,40.6786,40.775,47142.0
2021-09-10 13:50:00,42.32,42.37,42.3,42.37,26132.0,40.775,40.8232,40.7557,40.8232,26132.0
2021-09-10 13:55:00,42.36,42.42,42.34,42.42,31755.0,40.8135,40.8713,40.7943,40.8713,31755.0
2021-09-10 14:00:00,42.42,42.44,42.39,42.42,40070.0,40.8713,40.8906,40.8424,40.8713,40070.0
2021-09-10 14:05:00,42.42,42.43,42.35,42.36,27356.0,40.8713,40.881,40.8039,40.8135,27356.0
2021-09-10 14:10:00,42.36,42.38,42.32,42.33,38381.0,40.8135,40.8328,40.775,40.7846,38381.0
2021-09-10 14:15:00,42.33,42.38,42.32,42.37,29616.0,40.7846,40.8328,40.775,40.8232,29616.0
2021-09-10 14:20:00,42.36,42.38,42.33,42.34,38237.0,40.8135,40.8328,40.7846,40.7943,38237.0
2021-09-10 14:25:00,42.35,42.36,42.29,42.3,35698.0,40.8039,40.8135,40.7461,40.7557,35698.0
2021-09-10 14:30:00,42.3,42.31,42.22,42.23,40159.0,40.7557,40.7654,40.6786,40.6883,40159.0
2021-09-10 14:35:00,42.23,42.24,42.2,42.21,33728.0,40.6883,40.6979,40.6594,40.669,33728.0
2021-09-10 14:40:00,42.2,42.25,42.2,42.24,18920.0,40.6594,40.7076,40.6594,40.6979,18920.0
2021-09-10 14:45:00,42.24,42.29,42.23,42.29,28634.0,40.6979,40.7461,40.6883,40.7461,28634.0
2021-09-10 14:50:00,42.28,42.31,42.27,42.29,18164.0,40.7365,40.7654,40.7268,40.7461,18164.0
2021-09-10 14:55:00,42.29,42.32,42.27,42.29,36743.0,40.7461,40.775,40.7268,40.7461,36743.0
2021-09-10 15:00:00,42.29,42.3,42.21,42.22,26076.0,40.7461,40.7557,40.669,40.6786,26076.0
2021-09-10 15:05:00,42.22,42.26,42.21,42.22,36379.0,40.6786,40.7172,40.669,40.6786,36379.0
2021-09-10 15:10:00,42.22,42.22,42.17,42.21,47667.0,40.6786,40.6786,40.6305,40.669,47667.0
2021-09-10 15:15:00,42.21,42.21,42.11,42.14,81568.0,40.669,40.669,40.5727,40.6016,81568.0
2021-09-10 15:20:00,42.14,42.15,42.09,42.11,62041.0,40.6016,40.6112,40.5534,40.5727,62041.0
2021-09-10 15:25:00,42.11,42.14,42.06,42.07,52468.0,40.5727,40.6016,40.5245,40.5341,52468.0
2021-09-10 15:30:00,42.07,42.07,42.02,42.02,76497.0,40.5341,40.5341,40.4859,40.4859,76497.0
2021-09-10 15:35:00,42.02,42.03,41.93,41.98,141564.0,40.4859,40.4956,40.3992,40.4474,141564.0
2021-09-10 15:40:00,41.97,42.01,41.95,42.01,137489.0,40.4378,40.4763,40.4185,40.4763,137489.0
2021-09-10 15:45:00,42.01,42.06,41.99,42.01,188866.0,40.4763,40.5245,40.457,40.4763,188866.0
2021-09-10 15:50:00,42.0,42.03,41.89,41.9,248058.0,40.4667,40.4956,40.3607,40.3703,248058.0
2021-09-10 15:55:00,41.89,41.9,41.84,41.85,371724.0,40.3607,40.3703,40.3125,40.3222,371724.0
2021-09-13 09:30:00,42.02,42.24,41.86,41.89,252567.0,40.4859,40.6979,40.3318,40.3607,252567.0
2021-09-13 09:35:00,41.89,42.03,41.79,41.82,101155.0,40.3607,40.4956,40.2643,40.2933,101155.0
2021-09-13 09:40:00,41.81,42.22,41.75,42.12,150589.0,40.2836,40.6786,40.2258,40.5823,150589.0
2021-09-13 09:45:00,42.12,42.38,42.12,42.36,123284.0,40.5823,40.8328,40.5823,40.8135,123284.0
2021-09-13 09:50:00,42.37,42.71,42.34,42.64,124588.0,40.8232,41.1508,40.7943,41.0833,124588.0
2021-09-13 09:55:00,42.62,42.64,42.38,42.43,65019.0,41.064,41.0833,40.8328,40.881,65019.0
2021-09-13 10:00:00,42.41,42.59,42.22,42.23,114134.0,40.8617,41.0351,40.6786,40.6883,114134.0
2021-09-13 10:05:00,42.19,42.2,41.9,41.91,66698.0,40.6497,40.6594,40.3703,40.38,66698.0
2021-09-13 10:10:00,41.91,42.05,41.73,42.05,127631.0,40.38,40.5149,40.2065,40.5149,127631.0
2021-09-13 10:15:00,42.05,42.61,42.05,42.61,132006.0,40.5149,41.0544,40.5149,41.0544,132006.0
2021-09-13 10:20:00,42.59,42.68,42.55,42.66,84811.0,41.0351,41.1219,40.9966,41.1026,84811.0
2021-09-13 10:25:00,42.64,42.76,42.61,42.73,64409.0,41.0833,41.1989,41.0544,41.17,64409.0
2021-09-13 10:30:00,42.71,42.9,42.66,42.84,117670.0,41.1508,41.3338,41.1026,41.276,117670.0
2021-09-13 10:35:00,42.82,42.99,42.77,42.98,96557.0,41.2567,41.4205,41.2086,41.4109,96557.0
2021-09-13 10:40:00,42.98,43.07,42.94,43.01,130673.0,41.4109,41.4976,41.3724,41.4398,130673.0
2021-09-13 10:45:00,43.02,43.12,43.0,43.05,85904.0,41.4494,41.5458,41.4302,41.4783,85904.0
2021-09-13 10:50:00,43.04,43.04,42.88,42.9,71140.0,41.4687,41.4687,41.3146,41.3338,71140.0
2021-09-13 10:55:00,42.89,43.08,42.85,43.01,54689.0,41.3242,41.5073,41.2856,41.4398,54689.0
2021-09-13 11:00:00,43.04,43.06,42.88,42.89,51025.0,41.4687,41.488,41.3146,41.3242,51025.0
2021-09-13 11:05:00,42.9,42.99,42.86,42.94,29898.0,41.3338,41.4205,41.2953,41.3724,29898.0
2021-09-13 11:10:00,42.92,42.92,42.53,42.6,115368.0,41.3531,41.3531,40.9773,41.0448,115368.0
2021-09-13 11:15:00,42.61,42.76,42.59,42.69,68271.0,41.0544,41.1989,41.0351,41.1315,68271.0
2021-09-13 11:20:00,42.68,42.87,42.67,42.85,100240.0,41.1219,41.3049,41.1122,41.2856,100240.0
2021-09-13 11:25:00,42.84,42.92,42.81,42.87,60351.0,41.276,41.3531,41.2471,41.3049,60351.0
2021-09-13 11:30:00,42.88,42.91,42.81,42.89,74891.0,41.3146,41.3435,41.2471,41.3242,74891.0
2021-09-13 11:35:00,42.9,42.93,42.78,42.92,52410.0,41.3338,41.3627,41.2182,41.3531,52410.0
2021-09-13 11:40:00,42.93,42.94,42.82,42.82,24054.0,41.3627,41.3724,41.2567,41.2567,24054.0
2021-09-13 11:45:00,42.83,42.91,42.78,42.81,27676.0,41.2664,41.3435,41.2182,41.2471,27676.0
2021-09-13 11:50:00,42.81,42.98,42.8,42.98,30459.0,41.2471,41.4109,41.2375,41.4109,30459.0
2021-09-13 11:55:00,42.98,43.02,42.91,42.94,35594.0,41.4109,41.4494,41.3435,41.3724,35594.0
2021-09-13 12:00:00,42.94,43.0,42.91,42.97,48839.0,41.3724,41.4302,41.3435,41.4013,48839.0
2021-09-13 12:05:00,42.97,42.99,42.93,42.95,37851.0,41.4013,41.4205,41.3627,41.382,37851.0
2021-09-13 12:10:00,42.96,43.04,42.93,42.94,44778.0,41.3916,41.4687,41.3627,41.3724,44778.0
2021-09-13 12:15:00,42.94,42.98,42.82,42.88,34737.0,41.3724,41.4109,41.2567,41.3146,34737.0
2021-09-13 12:20:00,42.89,42.93,42.86,42.92,20364.0,41.3242,41.3627,41.2953,41.3531,20364.0
2021-09-13 12:25:00,42.91,42.95,42.88,42.93,28287.0,41.3435,41.382,41.3146,41.3627,28287.0
2021-09-13 12:30:00,42.95,43.0,42.92,42.93,35121.0,41.382,41.4302,41.3531,41.3627,35121.0
2021-09-13 12:35:00,42.93,42.94,42.86,42.88,19262.0,41.3627,41.3724,41.2953,41.3146,19262.0
2021-09-13 12:40:00,42.89,42.89,42.76,42.78,17173.0,41.3242,41.3242,41.1989,41.2182,17173.0
2021-09-13 12:45:00,42.78,42.84,42.77,42.82,23619.0,41.2182,41.276,41.2086,41.2567,23619.0
2021-09-13 12:50:00,42.82,42.9,42.82,42.89,20414.0,41.2567,41.3338,41.2567,41.3242,20414.0
2021-09-13 12:55:00,42.89,42.93,42.88,42.91,29411.0,41.3242,41.3627,41.3146,41.3435,29411.0
2021-09-13 13:00:00,42.91,42.94,42.8,42.8,19106.0,41.3435,41.3724,41.2375,41.2375,19106.0
2021-09-13 13:05:00,42.81,42.86,42.78,42.8,28686.0,41.2471,41.2953,41.2182,41.2375,28686.0
2021-09-13 13:10:00,42.8,42.85,42.76,42.78,42842.0,41.2375,41.2856,41.1989,41.2182,42842.0
2021-09-13 13:15:00,42.77,42.8,42.71,42.73,24461.0,41.2086,41.2375,41.1508,41.17,24461.0
2021-09-13 13:20:00,42.74,42.76,42.66,42.7,23029.0,41.1797,41.1989,41.1026,41.1411,23029.0
2021-09-13 13:25:00,42.69,42.69,42.56,42.58,32209.0,41.1315,41.1315,41.0062,41.0255,32209.0
2021-09-13 13:30:00,42.59,42.69,42.57,42.66,31866.0,41.0351,41.1315,41.0159,41.1026,31866.0
2021-09-13 13:35:00,42.66,42.7,42.65,42.66,15534.0,41.1026,41.1411,41.0929,41.1026,15534.0
2021-09-13 13:40:00,42.66,42.67,42.6,42.61,27024.0,41.1026,41.1122,41.0448,41.0544,27024.0
2021-09-13 13:45:00,42.62,42.68,42.59,42.64,23641.0,41.064,41.1219,41.0351,41.0833,23641.0
2021-09-13 13:50:00,42.63,42.68,42.6,42.63,18109.0,41.0737,41.1219,41.0448,41.0737,18109.0
2021-09-13 13:55:00,42.63,42.64,42.59,42.63,25487.0,41.0737,41.0833,41.0351,41.0737,25487.0
2021-09-13 14:00:00,42.62,42.76,42.61,42.66,27578.0,41.064,41.1989,41.0544,41.1026,27578.0
2021-09-13 14:05:00,42.66,42.7,42.65,42.69,30774.0,41.1026,41.1411,41.0929,41.1315,30774.0
2021-09-13 14:10:00,42.68,42.68,42.56,42.57,21390.0,41.1219,41.1219,41.0062,41.0159,21390.0
2021-09-13 14:15:00,42.57,42.58,42.5,42.58,30075.0,41.0159,41.0255,40.9484,41.0255,30075.0
2021-09-13 14:20:00,42.58,42.58,42.49,42.52,27914.0,41.0255,41.0255,40.9388,40.9677,27914.0
2021-09-13 14:25:00,42.52,42.58,42.49,42.57,29114.0,40.9677,41.0255,40.9388,41.0159,29114.0
2021-09-13 14:30:00,42.57,42.65,42.55,42.62,31318.0,41.0159,41.0929,40.9966,41.064,31318.0
2021-09-13 14:35:00,42.61,42.62,42.55,42.57,18526.0,41.0544,41.064,40.9966,41.0159,18526.0
2021-09-13 14:40:00,42.57,42.64,42.57,42.64,22551.0,41.0159,41.0833,41.0159,41.0833,22551.0
2021-09-13 14:45:00,42.64,42.77,42.61,42.74,27736.0,41.0833,41.2086,41.0544,41.1797,27736.0
2021-09-13 14:50:00,42.73,42.77,42.71,42.75,19094.0,41.17,41.2086,41.1508,41.1893,19094.0
2021-09-13 14:55:00,42.74,42.92,42.72,42.91,69264.0,41.1797,41.3531,41.1604,41.3435,69264.0
2021-09-13 15:00:00,42.91,42.91,42.7,42.71,55052.0,41.3435,41.3435,41.1411,41.1508,55052.0
2021-09-13 15:05:00,42.71,42.86,42.68,42.77,111073.0,41.1508,41.2953,41.1219,41.2086,111073.0
2021-09-13 15:10:00,42.77,42.86,42.77,42.86,226070.0,41.2086,41.2953,41.2086,41.2953,226070.0
2021-09-13 15:15:00,42.85,42.86,42.78,42.83,69140.0,41.2856,41.2953,41.2182,41.2664,69140.0
2021-09-13 15:20:00,42.83,42.93,42.73,42.89,99030.0,41.2664,41.3627,41.17,41.3242,99030.0
2021-09-13 15:25:00,42.9,42.9,42.83,42.87,34744.0,41.3338,41.3338,41.2664,41.3049,34744.0
2021-09-13 15:30:00,42.87,42.87,42.8,42.84,58174.0,41.3049,41.3049,41.2375,41.276,58174.0
2021-09-13 15:35:00,42.84,42.86,42.78,42.8,37254.0,41.276,41.2953,41.2182,41.2375,37254.0
2021-09-13 15:40:00,42.79,42.8,42.7,42.71,40926.0,41.2278,41.2375,41.1411,41.1508,40926.0
2021-09-13 15:45:00,42.71,42.8,42.7,42.79,77757.0,41.1508,41.2375,41.1411,41.2278,77757.0
2021-09-13 15:50:00,42.8,42.88,42.78,42.86,135085.0,41.2375,41.3146,41.2182,41.2953,135085.0
2021-09-13 15:55:00,42.86,42.91,42.84,42.88,219969.0,41.2953,41.3435,41.276,41.3146,219969.0
2021-09-14 09:30:00,39.3,39.81,38.88,39.07,2183122.0,37.8652,38.3566,37.4606,37.6436,2183122.0
2021-09-14 09:35:00,39.05,39.44,38.84,39.32,1384735.0,37.6244,38.0001,37.422,37.8845,1384735.0
2021-09-14 09:40:00,39.32,39.57,38.95,39.22,1411949.0,37.8845,38.1254,37.528,37.7882,1411949.0
2021-09-14 09:45:00,39.22,39.41,39.07,39.21,1169111.0,37.7882,37.9712,37.6436,37.7785,1169111.0
2021-09-14 09:50:00,39.21,39.52,39.21,39.31,751718.0,37.7785,38.0772,37.7785,37.8749,751718.0
2021-09-14 09:55:00,39.32,39.33,38.88,38.95,1001102.0,37.8845,37.8942,37.4606,37.528,1001102.0
2021-09-14 10:00:00,38.97,38.98,38.54,38.58,905664.0,37.5473,37.5569,37.133,37.1715,905664.0
2021-09-14 10:05:00,38.58,38.82,38.56,38.63,564603.0,37.1715,37.4028,37.1523,37.2197,564603.0
2021-09-14 10:10:00,38.64,38.67,38.46,38.6,612767.0,37.2293,37.2582,37.0559,37.1908,612767.0
2021-09-14 10:15:00,38.61,38.75,38.48,38.55,392662.0,37.2004,37.3353,37.0752,37.1426,392662.0
2021-09-14 10:20:00,38.56,38.62,38.34,38.36,578108.0,37.1523,37.2101,36.9403,36.9596,578108.0
2021-09-14 10:25:00,38.36,38.41,38.21,38.27,516156.0,36.9596,37.0077,36.815,36.8729,516156.0
2021-09-14 10:30:00,38.26,38.27,38.08,38.16,442339.0,36.8632,36.8729,36.6898,36.7669,442339.0
2021-09-14 10:35:00,38.15,38.19,37.83,37.87,695066.0,36.7572,36.7958,36.4489,36.4875,695066.0
2021-09-14 10:40:00,37.87,37.93,37.68,37.73,739818.0,36.4875,36.5453,36.3044,36.3526,739818.0
2021-09-14 10:45:00,37.73,37.81,37.53,37.56,817323.0,36.3526,36.4296,36.1599,36.1888,817323.0
2021-09-14 10:50:00,37.55,37.76,37.46,37.55,1044555.0,36.1791,36.3815,36.0924,36.1791,1044555.0
2021-09-14 10:55:00,37.55,37.59,37.26,37.34,827113.0,36.1791,36.2177,35.8997,35.9768,827113.0
2021-09-14 11:00:00,37.33,37.45,37.21,37.34,668727.0,35.9672,36.0828,35.8516,35.9768,668727.0
2021-09-14 11:05:00,37.34,37.34,37.12,37.2,554867.0,35.9768,35.9768,35.7648,35.8419,554867.0
2021-09-14 11:10:00,37.21,37.7,37.14,37.5,919278.0,35.8516,36.3237,35.7841,36.131,919278.0
2021-09-14 11:15:00,37.51,37.56,37.31,37.41,527339.0,36.1406,36.1888,35.9479,36.0442,527339.0
2021-09-14 11:20:00,37.41,37.5,37.24,37.49,430571.0,36.0442,36.131,35.8805,36.1213,430571.0
2021-09-14 11:25:00,37.49,37.58,37.31,37.38,474593.0,36.1213,36.208,35.9479,36.0153,474593.0
2021-09-14 11:30:00,37.38,37.63,37.31,37.53,712091.0,36.0153,36.2562,35.9479,36.1599,712091.0
2021-09-14 11:35:00,37.54,37.59,37.31,37.32,564232.0,36.1695,36.2177,35.9479,35.9575,564232.0
2021-09-14 11:40:00,37.32,37.4,37.3,37.32,345531.0,35.9575,36.0346,35.9383,35.9575,345531.0
2021-09-14 11:45:00,37.31,37.46,37.21,37.44,391139.0,35.9479,36.0924,35.8516,36.0732,391139.0
2021-09-14 11:50:00,37.44,37.79,37.42,37.76,514573.0,36.0732,36.4104,36.0539,36.3815,514573.0
2021-09-14 11:55:00,37.76,37.83,37.59,37.69,606933.0,36.3815,36.4489,36.2177,36.314,606933.0
2021-09-14 12:00:00,37.69,37.73,37.59,37.62,321845.0,36.314,36.3526,36.2177,36.2466,321845.0
2021-09-14 12:05:00,37.62,37.63,37.3,37.46,604294.0,36.2466,36.2562,35.9383,36.0924,604294.0
2021-09-14 12:10:00,37.45,37.46,37.2,37.33,565693.0,36.0828,36.0924,35.8419,35.9672,565693.0
2021-09-14 12:15:00,37.33,37.33,37.0,37.1,726929.0,35.9672,35.9672,35.6492,35.7456,726929.0
2021-09-14 12:20:00,37.09,37.14,37.03,37.07,474703.0,35.7359,35.7841,35.6781,35.7167,474703.0
2021-09-14 12:25:00,37.07,37.09,37.0,37.02,699242.0,35.7167,35.7359,35.6492,35.6685,699242.0
2021-09-14 12:30:00,37.02,37.2,36.93,37.16,765258.0,35.6685,35.8419,35.5818,35.8034,765258.0
2021-09-14 12:35:00,37.16,37.26,37.0,37.24,685354.0,35.8034,35.8997,35.6492,35.8805,685354.0
2021-09-14 12:40:00,37.23,37.39,37.18,37.38,802558.0,35.8708,36.025,35.8226,36.0153,802558.0
2021-09-14 12:45:00,37.39,37.44,37.29,37.35,502317.0,36.025,36.0732,35.9286,35.9864,502317.0
2021-09-14 12:50:00,37.32,37.59,37.31,37.52,540913.0,35.9575,36.2177,35.9479,36.1502,540913.0
2021-09-14 12:55:00,37.52,37.75,37.52,37.75,609336.0,36.1502,36.3718,36.1502,36.3718,609336.0
2021-09-14 13:00:00,37.74,37.91,37.69,37.71,881135.0,36.3622,36.526,36.314,36.3333,881135.0
2021-09-14 13:05:00,37.71,37.8,37.6,37.78,267617.0,36.3333,36.42,36.2273,36.4007,267617.0
2021-09-14 13:10:00,37.77,37.94,37.74,37.93,314127.0,36.3911,36.5549,36.3622,36.5453,314127.0
2021-09-14 13:15:00,37.92,38.14,37.9,38.09,540265.0,36.5356,36.7476,36.5164,36.6994,540265.0
2021-09-14 13:20:00,38.09,38.23,37.99,38.19,307677.0,36.6994,36.8343,36.6031,36.7958,307677.0
2021-09-14 13:25:00,38.2,38.32,38.11,38.28,429029.0,36.8054,36.921,36.7187,36.8825,429029.0
2021-09-14 13:30:00,38.28,38.34,38.07,38.12,290197.0,36.8825,36.9403,36.6802,36.7283,290197.0
2021-09-14 13:35:00,38.13,38.53,38.12,38.49,629996.0,36.738,37.1234,36.7283,37.0848,629996.0
2021-09-14 13:40:00,38.49,38.57,38.44,38.57,453614.0,37.0848,37.1619,37.0366,37.1619,453614.0
2021-09-14 13:45:00,38.58,38.58,38.33,38.5,281199.0,37.1715,37.1715,36.9307,37.0945,281199.0
2021-09-14 13:50:00,38.51,38.56,38.44,38.52,291597.0,37.1041,37.1523,37.0366,37.1137,291597.0
2021-09-14 13:55:00,38.52,38.75,38.5,38.66,356083.0,37.1137,37.3353,37.0945,37.2486,356083.0
2021-09-14 14:00:00,38.66,38.69,38.33,38.35,267902.0,37.2486,37.2775,36.9307,36.9499,267902.0
2021-09-14 14:05:00,38.34,38.49,38.32,38.44,252808.0,36.9403,37.0848,36.921,37.0366,252808.0
2021-09-14 14:10:00,38.44,38.49,38.42,38.47,112893.0,37.0366,37.0848,37.0174,37.0656,112893.0
2021-09-14 14:15:00,38.47,38.49,38.36,38.42,165414.0,37.0656,37.0848,36.9596,37.0174,165414.0
2021-09-14 14:20:00,38.43,38.43,38.31,38.38,137399.0,37.027,37.027,36.9114,36.9788,137399.0
2021-09-14 14:25:00,38.37,38.38,38.2,38.23,178455.0,36.9692,36.9788,36.8054,36.8343,178455.0
2021-09-14 14:30:00,38.23,38.23,38.03,38.09,350260.0,36.8343,36.8343,36.6416,36.6994,350260.0
2021-09-14 14:35:00,38.09,38.22,38.06,38.15,333261.0,36.6994,36.8247,36.6705,36.7572,333261.0
2021-09-14 14:40:00,38.15,38.36,38.12,38.3,251908.0,36.7572,36.9596,36.7283,36.9018,251908.0
2021-09-14 14:45:00,38.32,38.36,38.3,38.35,275238.0,36.921,36.9596,36.9018,36.9499,275238.0
2021-09-14 14:50:00,38.35,38.37,38.3,38.35,254489.0,36.9499,36.9692,36.9018,36.9499,254489.0
2021-09-14 14:55:00,38.35,38.56,38.34,38.48,572057.0,36.9499,37.1523,36.9403,37.0752,572057.0
2021-09-14 15:00:00,38.48,38.52,38.35,38.4,251790.0,37.0752,37.1137,36.9499,36.9981,251790.0
2021-09-14 15:05:00,38.4,38.59,38.38,38.5,313958.0,36.9981,37.1812,36.9788,37.0945,313958.0
2021-09-14 15:10:00,38.48,38.53,38.39,38.41,201272.0,37.0752,37.1234,36.9885,37.0077,201272.0
2021-09-14 15:15:00,38.41,38.47,38.35,38.46,243563.0,37.0077,37.0656,36.9499,37.0559,243563.0
2021-09-14 15:20:00,38.45,38.53,38.44,38.5,148927.0,37.0463,37.1234,37.0366,37.0945,148927.0
2021-09-14 15:25:00,38.5,38.54,38.35,38.36,302434.0,37.0945,37.133,36.9499,36.9596,302434.0
2021-09-14 15:30:00,38.36,38.44,38.3,38.37,431018.0,36.9596,37.0366,36.9018,36.9692,431018.0
2021-09-14 15:35:00,38.36,38.41,38.32,38.39,315105.0,36.9596,37.0077,36.921,36.9885,315105.0
2021-09-14 15:40:00,38.39,38.51,38.38,38.5,502323.0,36.9885,37.1041,36.9788,37.0945,502323.0
2021-09-14 15:45:00,38.5,38.55,38.49,38.52,520950.0,37.0945,37.1426,37.0848,37.1137,520950.0
2021-09-14 15:50:00,38.52,38.68,38.5,38.66,862103.0,37.1137,37.2679,37.0945,37.2486,862103.0
2021-09-14 15:55:00,38.66,38.72,38.55,38.71,1400119.0,37.2486,37.3064,37.1426,37.2968,1400119.0
2021-09-15 09:30:00,36.55,36.95,36.31,36.38,2009596.0,35.2156,35.601,34.9844,35.0519,2009596.0
2021-09-15 09:35:00,36.39,36.83,36.15,36.54,1337829.0,35.0615,35.4854,34.8302,35.206,1337829.0
2021-09-15 09:40:00,36.54,37.07,36.43,36.99,1004686.0,35.206,35.7167,35.1,35.6396,1004686.0
2021-09-15 09:45:00,37.0,37.58,36.95,37.55,1164391.0,35.6492,36.208,35.601,36.1791,1164391.0
2021-09-15 09:50:00,37.55,37.96,37.48,37.59,944501.0,36.1791,36.5742,36.1117,36.2177,944501.0
2021-09-15 09:55:00,37.58,37.77,37.26,37.5,813830.0,36.208,36.3911,35.8997,36.131,813830.0
2021-09-15 10:00:00,37.49,37.71,37.21,37.43,684731.0,36.1213,36.3333,35.8516,36.0635,684731.0
2021-09-15 10:05:00,37.43,37.47,37.28,37.31,512640.0,36.0635,36.1021,35.919,35.9479,512640.0
2021-09-15 10:10:00,37.31,37.53,37.28,37.37,444699.0,35.9479,36.1599,35.919,36.0057,444699.0
2021-09-15 10:15:00,37.38,37.55,37.21,37.49,587858.0,36.0153,36.1791,35.8516,36.1213,587858.0
2021-09-15 10:20:00,37.49,37.78,37.44,37.78,528720.0,36.1213,36.4007,36.0732,36.4007,528720.0
2021-09-15 10:25:00,37.79,37.85,37.61,37.65,358421.0,36.4104,36.4682,36.2369,36.2755,358421.0
2021-09-15 10:30:00,37.66,37.83,37.58,37.59,334169.0,36.2851,36.4489,36.208,36.2177,334169.0
2021-09-15 10:35:00,37.6,37.8,37.5,37.59,369260.0,36.2273,36.42,36.131,36.2177,369260.0
2021-09-15 10:40:00,37.59,37.62,37.31,37.32,439874.0,36.2177,36.2466,35.9479,35.9575,439874.0
2021-09-15 10:45:00,37.32,37.37,37.18,37.29,433548.0,35.9575,36.0057,35.8226,35.9286,433548.0
2021-09-15 10:50:00,37.29,37.65,37.27,37.52,320493.0,35.9286,36.2755,35.9094,36.1502,320493.0
2021-09-15 10:55:00,37.51,37.63,37.42,37.62,324831.0,36.1406,36.2562,36.0539,36.2466,324831.0
2021-09-15 11:00:00,37.63,37.63,37.3,37.3,229437.0,36.2562,36.2562,35.9383,35.9383,229437.0
2021-09-15 11:05:00,37.3,37.32,37.21,37.23,165484.0,35.9383,35.9575,35.8516,35.8708,165484.0
2021-09-15 11:10:00,37.24,37.33,37.18,37.21,225261.0,35.8805,35.9672,35.8226,35.8516,225261.0
2021-09-15 11:15:00,37.22,37.26,37.06,37.11,331162.0,35.8612,35.8997,35.707,35.7552,331162.0
2021-09-15 11:20:00,37.11,37.2,37.01,37.16,423065.0,35.7552,35.8419,35.6589,35.8034,423065.0
2021-09-15 11:25:00,37.16,37.33,37.15,37.32,241414.0,35.8034,35.9672,35.7937,35.9575,241414.0
2021-09-15 11:30:00,37.32,37.42,37.24,37.36,193059.0,35.9575,36.0539,35.8805,35.9961,193059.0
2021-09-15 11:35:00,37.37,37.52,37.32,37.39,265957.0,36.0057,36.1502,35.9575,36.025,265957.0
2021-09-15 11:40:00,37.39,37.55,37.28,37.34,156729.0,36.025,36.1791,35.919,35.9768,156729.0
2021-09-15 11:45:00,37.32,37.39,37.25,37.26,140318.0,35.9575,36.025,35.8901,35.8997,140318.0
2021-09-15 11:50:00,37.26,37.3,37.2,37.26,154126.0,35.8997,35.9383,35.8419,35.8997,154126.0
2021-09-15 11:55:00,37.26,37.28,37.23,37.24,112758.0,35.8997,35.919,35.8708,35.8805,112758.0
2021-09-15 12:00:00,37.23,37.24,37.14,37.18,143095.0,35.8708,35.8805,35.7841,35.8226,143095.0
2021-09-15 12:05:00,37.18,37.19,37.1,37.16,171637.0,35.8226,35.8323,35.7456,35.8034,171637.0
2021-09-15 12:10:00,37.16,37.2,37.11,37.19,137505.0,35.8034,35.8419,35.7552,35.8323,137505.0
2021-09-15 12:15:00,37.19,37.26,37.14,37.22,187491.0,35.8323,35.8997,35.7841,35.8612,187491.0
2021-09-15 12:20:00,37.21,37.31,37.15,37.15,154726.0,35.8516,35.9479,35.7937,35.7937,154726.0
2021-09-15 12:25:00,37.16,37.2,37.11,37.15,151172.0,35.8034,35.8419,35.7552,35.7937,151172.0
2021-09-15 12:30:00,37.15,37.22,37.14,37.22,93307.0,35.7937,35.8612,35.7841,35.8612,93307.0
2021-09-15 12:35:00,37.22,37.39,37.21,37.38,199939.0,35.8612,36.025,35.8516,36.0153,199939.0
2021-09-15 12:40:00,37.38,37.44,37.34,37.4,166745.0,36.0153,36.0732,35.9768,36.0346,166745.0
2021-09-15 12:45:00,37.4,37.47,37.31,37.37,197965.0,36.0346,36.1021,35.9479,36.0057,197965.0
2021-09-15 12:50:00,37.37,37.41,37.31,37.37,103915.0,36.0057,36.0442,35.9479,36.0057,103915.0
2021-09-15 12:55:00,37.37,37.41,37.34,37.41,89142.0,36.0057,36.0442,35.9768,36.0442,89142.0
2021-09-15 13:00:00,37.41,37.49,37.34,37.48,106354.0,36.0442,36.1213,35.9768,36.1117,106354.0
2021-09-15 13:05:00,37.48,37.67,37.48,37.63,428116.0,36.1117,36.2948,36.1117,36.2562,428116.0
2021-09-15 13:10:00,37.63,37.69,37.61,37.66,157935.0,36.2562,36.314,36.2369,36.2851,157935.0
2021-09-15 13:15:00,37.65,37.76,37.61,37.7,170375.0,36.2755,36.3815,36.2369,36.3237,170375.0
2021-09-15 13:20:00,37.69,37.72,37.66,37.7,103329.0,36.314,36.3429,36.2851,36.3237,103329.0
2021-09-15 13:25:00,37.71,37.82,37.71,37.73,165960.0,36.3333,36.4393,36.3333,36.3526,165960.0
2021-09-15 13:30:00,37.73,37.74,37.62,37.66,103382.0,36.3526,36.3622,36.2466,36.2851,103382.0
2021-09-15 13:35:00,37.66,37.67,37.62,37.67,243930.0,36.2851,36.2948,36.2466,36.2948,243930.0
2021-09-15 13:40:00,37.66,37.69,37.52,37.65,366560.0,36.2851,36.314,36.1502,36.2755,366560.0
2021-09-15 13:45:00,37.65,37.7,37.64,37.64,87840.0,36.2755,36.3237,36.2659,36.2659,87840.0
2021-09-15 13:50:00,37.65,37.68,37.54,37.55,97064.0,36.2755,36.3044,36.1695,36.1791,97064.0
2021-09-15 13:55:00,37.55,37.6,37.52,37.52,113816.0,36.1791,36.2273,36.1502,36.1502,113816.0
2021-09-15 14:00:00,37.51,37.52,37.41,37.43,125688.0,36.1406,36.1502,36.0442,36.0635,125688.0
2021-09-15 14:05:00,37.43,37.51,37.39,37.45,111348.0,36.0635,36.1406,36.025,36.0828,111348.0
2021-09-15 14:10:00,37.45,37.59,37.45,37.54,324696.0,36.0828,36.2177,36.0828,36.1695,324696.0
2021-09-15 14:15:00,37.55,37.61,37.51,37.6,188141.0,36.1791,36.2369,36.1406,36.2273,188141.0
2021-09-15 14:20:00,37.61,37.63,37.56,37.59,113116.0,36.2369,36.2562,36.1888,36.2177,113116.0
2021-09-15 14:25:00,37.59,37.79,37.59,37.74,455531.0,36.2177,36.4104,36.2177,36.3622,455531.0
2021-09-15 14:30:00,37.75,37.78,37.65,37.72,111479.0,36.3718,36.4007,36.2755,36.3429,111479.0
2021-09-15 14:35:00,37.72,37.8,37.71,37.8,128081.0,36.3429,36.42,36.3333,36.42,128081.0
2021-09-15 14:40:00,37.79,37.9,37.72,37.86,178724.0,36.4104,36.5164,36.3429,36.4778,178724.0
2021-09-15 14:45:00,37.86,37.86,37.71,37.73,106394.0,36.4778,36.4778,36.3333,36.3526,106394.0
2021-09-15 14:50:00,37.73,37.76,37.57,37.62,198459.0,36.3526,36.3815,36.1984,36.2466,198459.0
2021-09-15 14:55:00,37.63,37.64,37.54,37.63,114797.0,36.2562,36.2659,36.1695,36.2562,114797.0
2021-09-15 15:00:00,37.63,37.75,37.6,37.75,380502.0,36.2562,36.3718,36.2273,36.3718,380502.0
2021-09-15 15:05:00,37.75,37.85,37.7,37.84,328445.0,36.3718,36.4682,36.3237,36.4586,328445.0
2021-09-15 15:10:00,37.84,37.88,37.79,37.87,288366.0,36.4586,36.4971,36.4104,36.4875,288366.0
2021-09-15 15:15:00,37.87,37.98,37.86,37.97,190351.0,36.4875,36.5934,36.4778,36.5838,190351.0
2021-09-15 15:20:00,37.97,37.98,37.87,37.87,192058.0,36.5838,36.5934,36.4875,36.4875,192058.0
2021-09-15 15:25:00,37.88,38.07,37.86,38.0,358638.0,36.4971,36.6802,36.4778,36.6127,358638.0
2021-09-15 15:30:00,38.0,38.03,37.89,37.98,329024.0,36.6127,36.6416,36.5067,36.5934,329024.0
2021-09-15 15:35:00,37.98,38.05,37.96,38.05,253462.0,36.5934,36.6609,36.5742,36.6609,253462.0
2021-09-15 15:40:00,38.05,38.28,38.02,38.12,566768.0,36.6609,36.8825,36.632,36.7283,566768.0
2021-09-15 15:45:00,38.12,38.13,37.94,37.99,382788.0,36.7283,36.738,36.5549,36.6031,382788.0
2021-09-15 15:50:00,38.0,38.01,37.91,37.97,519007.0,36.6127,36.6223,36.526,36.5838,519007.0
2021-09-15 15:55:00,37.97,38.09,37.95,38.04,1087841.0,36.5838,36.6994,36.5645,36.6512,1087841.0
2021-09-16 09:30:00,37.09,37.25,36.77,36.94,1019293.0,35.7359,35.8901,35.4276,35.5914,1019293.0
2021-09-16 09:35:00,36.95,37.03,36.63,36.8,665548.0,35.601,35.6781,35.2927,35.4565,665548.0
2021-09-16 09:40:00,36.79,36.88,36.45,36.79,859198.0,35.4469,35.5336,35.1193,35.4469,859198.0
2021-09-16 09:45:00,36.79,36.84,36.56,36.81,522893.0,35.4469,35.4951,35.2253,35.4662,522893.0
2021-09-16 09:50:00,36.81,36.83,36.54,36.7,431413.0,35.4662,35.4854,35.206,35.3602,431413.0
2021-09-16 09:55:00,36.71,36.72,36.47,36.62,310130.0,35.3698,35.3794,35.1386,35.2831,310130.0
2021-09-16 10:00:00,36.62,36.89,36.59,36.86,481078.0,35.2831,35.5432,35.2542,35.5143,481078.0
2021-09-16 10:05:00,36.85,36.99,36.76,36.93,382889.0,35.5047,35.6396,35.418,35.5818,382889.0
2021-09-16 10:10:00,36.93,36.99,36.76,36.98,327679.0,35.5818,35.6396,35.418,35.6299,327679.0
2021-09-16 10:15:00,36.97,37.07,36.95,37.05,291695.0,35.6203,35.7167,35.601,35.6974,291695.0
2021-09-16 10:20:00,37.05,37.15,37.0,37.1,238385.0,35.6974,35.7937,35.6492,35.7456,238385.0
2021-09-16 10:25:00,37.09,37.14,37.01,37.1,312127.0,35.7359,35.7841,35.6589,35.7456,312127.0
2021-09-16 10:30:00,37.1,37.3,37.08,37.12,339469.0,35.7456,35.9383,35.7263,35.7648,339469.0
2021-09-16 10:35:00,37.12,37.23,36.99,37.19,267316.0,35.7648,35.8708,35.6396,35.8323,267316.0
2021-09-16 10:40:00,37.18,37.23,36.97,37.0,248570.0,35.8226,35.8708,35.6203,35.6492,248570.0
2021-09-16 10:45:00,36.99,37.07,36.94,36.94,187989.0,35.6396,35.7167,35.5914,35.5914,187989.0
2021-09-16 10:50:00,36.94,36.95,36.78,36.84,263528.0,35.5914,35.601,35.4372,35.4951,263528.0
2021-09-16 10:55:00,36.84,36.85,36.71,36.8,341947.0,35.4951,35.5047,35.3698,35.4565,341947.0
2021-09-16 11:00:00,36.8,36.84,36.75,36.77,205990.0,35.4565,35.4951,35.4083,35.4276,205990.0
2021-09-16 11:05:00,36.77,36.86,36.74,36.84,172045.0,35.4276,35.5143,35.3987,35.4951,172045.0
2021-09-16 11:10:00,36.84,36.99,36.78,36.99,384004.0,35.4951,35.6396,35.4372,35.6396,384004.0
2021-09-16 11:15:00,37.0,37.08,36.91,37.02,219413.0,35.6492,35.7263,35.5625,35.6685,219413.0
2021-09-16 11:20:00,37.02,37.17,37.01,37.09,212970.0,35.6685,35.813,35.6589,35.7359,212970.0
2021-09-16 11:25:00,37.09,37.14,37.07,37.11,115743.0,35.7359,35.7841,35.7167,35.7552,115743.0
2021-09-16 11:30:00,37.1,37.1,36.95,36.96,150447.0,35.7456,35.7456,35.601,35.6107,150447.0
2021-09-16 11:35:00,36.96,36.98,36.91,36.94,92011.0,35.6107,35.6299,35.5625,35.5914,92011.0
2021-09-16 11:40:00,36.94,36.96,36.84,36.88,80011.0,35.5914,35.6107,35.4951,35.5336,80011.0
2021-09-16 11:45:00,36.87,36.88,36.76,36.84,123779.0,35.524,35.5336,35.418,35.4951,123779.0
2021-09-16 11:50:00,36.84,36.86,36.71,36.8,141763.0,35.4951,35.5143,35.3698,35.4565,141763.0
2021-09-16 11:55:00,36.8,36.88,36.76,36.84,136358.0,35.4565,35.5336,35.418,35.4951,136358.0
2021-09-16 12:00:00,36.84,36.87,36.72,36.73,121875.0,35.4951,35.524,35.3794,35.3891,121875.0
2021-09-16 12:05:00,36.73,36.91,36.71,36.86,260197.0,35.3891,35.5625,35.3698,35.5143,260197.0
2021-09-16 12:10:00,36.86,36.86,36.79,36.81,90411.0,35.5143,35.5143,35.4469,35.4662,90411.0
2021-09-16 12:15:00,36.8,36.84,36.75,36.79,206251.0,35.4565,35.4951,35.4083,35.4469,206251.0
2021-09-16 12:20:00,36.79,36.8,36.74,36.78,130815.0,35.4469,35.4565,35.3987,35.4372,130815.0
2021-09-16 12:25:00,36.79,36.93,36.78,36.93,186550.0,35.4469,35.5818,35.4372,35.5818,186550.0
2021-09-16 12:30:00,36.93,36.98,36.88,36.9,259450.0,35.5818,35.6299,35.5336,35.5529,259450.0
2021-09-16 12:35:00,36.9,37.0,36.87,36.95,244414.0,35.5529,35.6492,35.524,35.601,244414.0
2021-09-16 12:40:00,36.95,37.06,36.94,37.02,139350.0,35.601,35.707,35.5914,35.6685,139350.0
2021-09-16 12:45:00,37.02,37.31,37.01,37.31,272388.0,35.6685,35.9479,35.6589,35.9479,272388.0
2021-09-16 12:50:00,37.3,37.35,37.13,37.15,221307.0,35.9383,35.9864,35.7745,35.7937,221307.0
2021-09-16 12:55:00,37.14,37.57,37.1,37.5,687177.0,35.7841,36.1984,35.7456,36.131,687177.0
2021-09-16 13:00:00,37.48,37.49,37.3,37.33,392369.0,36.1117,36.1213,35.9383,35.9672,392369.0
2021-09-16 13:05:00,37.34,37.45,37.24,37.41,215666.0,35.9768,36.0828,35.8805,36.0442,215666.0
2021-09-16 13:10:00,37.41,37.41,37.3,37.4,148365.0,36.0442,36.0442,35.9383,36.0346,148365.0
2021-09-16 13:15:00,37.41,37.41,37.26,37.28,207569.0,36.0442,36.0442,35.8997,35.919,207569.0
2021-09-16 13:20:00,37.29,37.32,37.19,37.2,151521.0,35.9286,35.9575,35.8323,35.8419,151521.0
2021-09-16 13:25:00,37.21,37.24,37.19,37.2,113507.0,35.8516,35.8805,35.8323,35.8419,113507.0
2021-09-16 13:30:00,37.2,37.22,37.12,37.18,94253.0,35.8419,35.8612,35.7648,35.8226,94253.0
2021-09-16 13:35:00,37.18,37.19,37.08,37.18,125028.0,35.8226,35.8323,35.7263,35.8226,125028.0
2021-09-16 13:40:00,37.18,37.25,37.15,37.22,78177.0,35.8226,35.8901,35.7937,35.8612,78177.0
2021-09-16 13:45:00,37.23,37.32,37.17,37.3,157208.0,35.8708,35.9575,35.813,35.9383,157208.0
2021-09-16 13:50:00,37.3,37.32,37.24,37.29,94614.0,35.9383,35.9575,35.8805,35.9286,94614.0
2021-09-16 13:55:00,37.29,37.42,37.28,37.37,158046.0,35.9286,36.0539,35.919,36.0057,158046.0
2021-09-16 14:00:00,37.38,37.43,37.32,37.38,131898.0,36.0153,36.0635,35.9575,36.0153,131898.0
2021-09-16 14:05:00,37.38,37.47,37.38,37.46,148267.0,36.0153,36.1021,36.0153,36.0924,148267.0
2021-09-16 14:10:00,37.46,37.59,37.44,37.57,221111.0,36.0924,36.2177,36.0732,36.1984,221111.0
2021-09-16 14:15:00,37.58,37.66,37.52,37.53,187464.0,36.208,36.2851,36.1502,36.1599,187464.0
2021-09-16 14:20:00,37.53,37.65,37.52,37.55,119850.0,36.1599,36.2755,36.1502,36.1791,119850.0
2021-09-16 14:25:00,37.56,37.66,37.55,37.64,115283.0,36.1888,36.2851,36.1791,36.2659,115283.0
2021-09-16 14:30:00,37.64,37.74,37.64,37.7,143995.0,36.2659,36.3622,36.2659,36.3237,143995.0
2021-09-16 14:35:00,37.7,37.75,37.65,37.73,116653.0,36.3237,36.3718,36.2755,36.3526,116653.0
2021-09-16 14:40:00,37.73,37.76,37.66,37.72,158463.0,36.3526,36.3815,36.2851,36.3429,158463.0
2021-09-16 14:45:00,37.72,37.74,37.65,37.68,131096.0,36.3429,36.3622,36.2755,36.3044,131096.0
2021-09-16 14:50:00,37.67,37.77,37.67,37.74,146341.0,36.2948,36.3911,36.2948,36.3622,146341.0
2021-09-16 14:55:00,37.75,37.78,37.72,37.75,159924.0,36.3718,36.4007,36.3429,36.3718,159924.0
2021-09-16 15:00:00,37.75,37.79,37.65,37.66,180374.0,36.3718,36.4104,36.2755,36.2851,180374.0
2021-09-16 15:05:00,37.66,37.72,37.62,37.63,125161.0,36.2851,36.3429,36.2466,36.2562,125161.0
2021-09-16 15:10:00,37.64,37.67,37.61,37.66,171866.0,36.2659,36.2948,36.2369,36.2851,171866.0
2021-09-16 15:15:00,37.65,37.67,37.54,37.55,174420.0,36.2755,36.2948,36.1695,36.1791,174420.0
2021-09-16 15:20:00,37.55,37.61,37.5,37.52,134123.0,36.1791,36.2369,36.131,36.1502,134123.0
2021-09-16 15:25:00,37.52,37.54,37.41,37.41,260433.0,36.1502,36.1695,36.0442,36.0442,260433.0
2021-09-16 15:30:00,37.42,37.49,37.36,37.44,219557.0,36.0539,36.1213,35.9961,36.0732,219557.0
2021-09-16 15:35:00,37.45,37.46,37.34,37.38,195569.0,36.0828,36.0924,35.9768,36.0153,195569.0
2021-09-16 15:40:00,37.37,37.41,37.31,37.33,236511.0,36.0057,36.0442,35.9479,35.9672,236511.0
2021-09-16 15:45:00,37.32,37.45,37.32,37.39,262344.0,35.9575,36.0828,35.9575,36.025,262344.0
2021-09-16 15:50:00,37.39,37.46,37.36,37.44,425644.0,36.025,36.0924,35.9961,36.0732,425644.0
2021-09-16 15:55:00,37.43,37.63,37.43,37.52,972666.0,36.0635,36.2562,36.0635,36.1502,972666.0
2021-09-17 09:30:00,37.44,38.04,37.44,37.86,822914.0,36.0732,36.6512,36.0732,36.4778,822914.0
2021-09-17 09:35:00,37.85,37.94,37.58,37.88,287623.0,36.4682,36.5549,36.208,36.4971,287623.0
2021-09-17 09:40:00,37.89,38.14,37.86,37.93,325323.0,36.5067,36.7476,36.4778,36.5453,325323.0
2021-09-17 09:45:00,37.96,38.14,37.96,38.02,270249.0,36.5742,36.7476,36.5742,36.632,270249.0
2021-09-17 09:50:00,38.0,38.11,37.95,37.97,338515.0,36.6127,36.7187,36.5645,36.5838,338515.0
2021-09-17 09:55:00,37.97,37.99,37.65,37.75,381611.0,36.5838,36.6031,36.2755,36.3718,381611.0
2021-09-17 10:00:00,37.78,38.05,37.76,37.85,331600.0,36.4007,36.6609,36.3815,36.4682,331600.0
2021-09-17 10:05:00,37.85,37.93,37.74,37.9,201341.0,36.4682,36.5453,36.3622,36.5164,201341.0
2021-09-17 10:10:00,37.91,37.92,37.77,37.8,129477.0,36.526,36.5356,36.3911,36.42,129477.0
2021-09-17 10:15:00,37.79,37.91,37.74,37.9,226044.0,36.4104,36.526,36.3622,36.5164,226044.0
2021-09-17 10:20:00,37.9,38.0,37.86,37.86,128709.0,36.5164,36.6127,36.4778,36.4778,128709.0
2021-09-17 10:25:00,37.86,37.95,37.83,37.87,101466.0,36.4778,36.5645,36.4489,36.4875,101466.0
2021-09-17 10:30:00,37.86,37.86,37.7,37.74,141554.0,36.4778,36.4778,36.3237,36.3622,141554.0
2021-09-17 10:35:00,37.73,37.8,37.69,37.76,130010.0,36.3526,36.42,36.314,36.3815,130010.0
2021-09-17 10:40:00,37.76,37.81,37.62,37.7,174318.0,36.3815,36.4296,36.2466,36.3237,174318.0
2021-09-17 10:45:00,37.7,37.76,37.66,37.72,107917.0,36.3237,36.3815,36.2851,36.3429,107917.0
2021-09-17 10:50:00,37.72,37.73,37.65,37.67,97957.0,36.3429,36.3526,36.2755,36.2948,97957.0
2021-09-17 10:55:00,37.67,37.67,37.48,37.58,257905.0,36.2948,36.2948,36.1117,36.208,257905.0
2021-09-17 11:00:00,37.58,37.71,37.56,37.68,220995.0,36.208,36.3333,36.1888,36.3044,220995.0
2021-09-17 11:05:00,37.68,37.72,37.59,37.62,229644.0,36.3044,36.3429,36.2177,36.2466,229644.0
2021-09-17 11:10:00,37.62,37.63,37.48,37.52,214649.0,36.2466,36.2562,36.1117,36.1502,214649.0
2021-09-17 11:15:00,37.52,37.89,37.51,37.88,154258.0,36.1502,36.5067,36.1406,36.4971,154258.0
2021-09-17 11:20:00,37.88,37.91,37.81,37.84,106719.0,36.4971,36.526,36.4296,36.4586,106719.0
2021-09-17 11:25:00,37.83,37.86,37.79,37.8,94503.0,36.4489,36.4778,36.4104,36.42,94503.0
2021-09-17 11:30:00,37.8,37.81,37.72,37.73,155002.0,36.42,36.4296,36.3429,36.3526,155002.0
2021-09-17 11:35:00,37.73,37.77,37.68,37.72,83801.0,36.3526,36.3911,36.3044,36.3429,83801.0
2021-09-17 11:40:00,37.72,37.75,37.64,37.66,87743.0,36.3429,36.3718,36.2659,36.2851,87743.0
2021-09-17 11:45:00,37.66,37.75,37.61,37.73,72301.0,36.2851,36.3718,36.2369,36.3526,72301.0
2021-09-17 11:50:00,37.73,37.76,37.7,37.73,78196.0,36.3526,36.3815,36.3237,36.3526,78196.0
2021-09-17 11:55:00,37.72,37.91,37.72,37.88,102858.0,36.3429,36.526,36.3429,36.4971,102858.0
2021-09-17 12:00:00,37.88,37.98,37.85,37.97,111966.0,36.4971,36.5934,36.4682,36.5838,111966.0
2021-09-17 12:05:00,37.97,38.01,37.94,37.98,106315.0,36.5838,36.6223,36.5549,36.5934,106315.0
2021-09-17 12:10:00,37.97,38.03,37.95,37.98,115109.0,36.5838,36.6416,36.5645,36.5934,115109.0
2021-09-17 12:15:00,37.98,38.1,37.98,38.06,105342.0,36.5934,36.7091,36.5934,36.6705,105342.0
2021-09-17 12:20:00,38.05,38.17,38.05,38.16,138703.0,36.6609,36.7765,36.6609,36.7669,138703.0
2021-09-17 12:25:00,38.16,38.17,38.05,38.07,62155.0,36.7669,36.7765,36.6609,36.6802,62155.0
2021-09-17 12:30:00,38.06,38.08,37.98,38.01,102227.0,36.6705,36.6898,36.5934,36.6223,102227.0
2021-09-17 12:35:00,38.01,38.14,37.99,38.14,101954.0,36.6223,36.7476,36.6031,36.7476,101954.0
2021-09-17 12:40:00,38.14,38.16,38.12,38.16,51215.0,36.7476,36.7669,36.7283,36.7669,51215.0
2021-09-17 12:45:00,38.16,38.19,38.12,38.12,63451.0,36.7669,36.7958,36.7283,36.7283,63451.0
2021-09-17 12:50:00,38.12,38.14,38.04,38.05,96033.0,36.7283,36.7476,36.6512,36.6609,96033.0
2021-09-17 12:55:00,38.05,38.1,38.02,38.05,79586.0,36.6609,36.7091,36.632,36.6609,79586.0
2021-09-17 13:00:00,38.05,38.08,37.91,37.97,142059.0,36.6609,36.6898,36.526,36.5838,142059.0
2021-09-17 13:05:00,37.97,38.04,37.96,38.02,39106.0,36.5838,36.6512,36.5742,36.632,39106.0
2021-09-17 13:10:00,38.02,38.05,38.0,38.02,43222.0,36.632,36.6609,36.6127,36.632,43222.0
2021-09-17 13:15:00,38.02,38.04,37.97,37.98,79629.0,36.632,36.6512,36.5838,36.5934,79629.0
2021-09-17 13:20:00,37.99,38.01,37.97,38.01,47812.0,36.6031,36.6223,36.5838,36.6223,47812.0
2021-09-17 13:25:00,38.01,38.04,37.99,38.02,33836.0,36.6223,36.6512,36.6031,36.632,33836.0
2021-09-17 13:30:00,38.02,38.06,37.97,38.04,66591.0,36.632,36.6705,36.5838,36.6512,66591.0
2021-09-17 13:35:00,38.04,38.1,38.03,38.04,38768.0,36.6512,36.7091,36.6416,36.6512,38768.0
2021-09-17 13:40:00,38.03,38.04,37.97,37.98,26963.0,36.6416,36.6512,36.5838,36.5934,26963.0
2021-09-17 13:45:00,37.98,38.01,37.92,37.94,52835.0,36.5934,36.6223,36.5356,36.5549,52835.0
2021-09-17 13:50:00,37.93,37.95,37.82,37.86,118074.0,36.5453,36.5645,36.4393,36.4778,118074.0
2021-09-17 13:55:00,37.86,37.88,37.8,37.87,56271.0,36.4778,36.4971,36.42,36.4875,56271.0
2021-09-17 14:00:00,37.86,38.01,37.85,37.99,269779.0,36.4778,36.6223,36.4682,36.6031,269779.0
2021-09-17 14:05:00,37.99,38.0,37.87,37.97,370073.0,36.6031,36.6127,36.4875,36.5838,370073.0
2021-09-17 14:10:00,37.98,38.03,37.92,37.92,268815.0,36.5934,36.6416,36.5356,36.5356,268815.0
2021-09-17 14:15:00,37.92,37.95,37.82,37.84,83913.0,36.5356,36.5645,36.4393,36.4586,83913.0
2021-09-17 14:20:00,37.84,37.94,37.82,37.84,367434.0,36.4586,36.5549,36.4393,36.4586,367434.0
2021-09-17 14:25:00,37.84,37.88,37.8,37.84,146327.0,36.4586,36.4971,36.42,36.4586,146327.0
2021-09-17 14:30:00,37.83,37.92,37.81,37.88,156338.0,36.4489,36.5356,36.4296,36.4971,156338.0
2021-09-17 14:35:00,37.89,37.89,37.83,37.88,82659.0,36.5067,36.5067,36.4489,36.4971,82659.0
2021-09-17 14:40:00,37.88,38.0,37.87,37.98,122557.0,36.4971,36.6127,36.4875,36.5934,122557.0
2021-09-17 14:45:00,37.99,38.0,37.94,37.98,63532.0,36.6031,36.6127,36.5549,36.5934,63532.0
2021-09-17 14:50:00,37.98,38.01,37.94,37.97,84142.0,36.5934,36.6223,36.5549,36.5838,84142.0
2021-09-17 14:55:00,37.98,38.04,37.97,38.01,98048.0,36.5934,36.6512,36.5838,36.6223,98048.0
2021-09-17 15:00:00,38.02,38.09,38.01,38.07,104865.0,36.632,36.6994,36.6223,36.6802,104865.0
2021-09-17 15:05:00,38.07,38.08,37.99,38.0,99542.0,36.6802,36.6898,36.6031,36.6127,99542.0
2021-09-17 15:10:00,37.99,38.02,37.97,37.99,85231.0,36.6031,36.632,36.5838,36.6031,85231.0
2021-09-17 15:15:00,37.98,38.14,37.98,38.14,122344.0,36.5934,36.7476,36.5934,36.7476,122344.0
2021-09-17 15:20:00,38.14,38.27,38.14,38.27,206988.0,36.7476,36.8729,36.7476,36.8729,206988.0
2021-09-17 15:25:00,38.27,38.27,38.15,38.19,186986.0,36.8729,36.8729,36.7572,36.7958,186986.0
2021-09-17 15:30:00,38.2,38.22,38.14,38.2,141285.0,36.8054,36.8247,36.7476,36.8054,141285.0
2021-09-17 15:35:00,38.19,38.24,38.12,38.21,216514.0,36.7958,36.8439,36.7283,36.815,216514.0
2021-09-17 15:40:00,38.21,38.27,38.14,38.26,244714.0,36.815,36.8729,36.7476,36.8632,244714.0
2021-09-17 15:45:00,38.26,38.26,38.07,38.11,236029.0,36.8632,36.8632,36.6802,36.7187,236029.0
2021-09-17 15:50:00,38.1,38.16,38.01,38.08,516763.0,36.7091,36.7669,36.6223,36.6898,516763.0
2021-09-17 15:55:00,38.08,38.24,38.07,38.17,862293.0,36.6898,36.8439,36.6802,36.7765,862293.0
2021-09-20 09:30:00,36.9,37.41,36.71,37.15,625688.0,35.5529,36.0442,35.3698,35.7937,625688.0
2021-09-20 09:35:00,37.14,37.17,36.78,37.0,370463.0,35.7841,35.813,35.4372,35.6492,370463.0
2021-09-20 09:40:00,36.98,37.32,36.83,37.26,399705.0,35.6299,35.9575,35.4854,35.8997,399705.0
2021-09-20 09:45:00,37.27,37.61,37.24,37.59,196505.0,35.9094,36.2369,35.8805,36.2177,196505.0
2021-09-20 09:50:00,37.6,37.61,37.32,37.41,177086.0,36.2273,36.2369,35.9575,36.0442,177086.0
2021-09-20 09:55:00,37.41,37.43,37.23,37.33,183989.0,36.0442,36.0635,35.8708,35.9672,183989.0
2021-09-20 10:00:00,37.33,37.62,37.33,37.6,238189.0,35.9672,36.2466,35.9672,36.2273,238189.0
2021-09-20 10:05:00,37.61,37.78,37.51,37.64,216456.0,36.2369,36.4007,36.1406,36.2659,216456.0
2021-09-20 10:10:00,37.63,37.9,37.63,37.81,161669.0,36.2562,36.5164,36.2562,36.4296,161669.0
2021-09-20 10:15:00,37.81,37.92,37.71,37.79,175307.0,36.4296,36.5356,36.3333,36.4104,175307.0
2021-09-20 10:20:00,37.79,37.84,37.4,37.42,183958.0,36.4104,36.4586,36.0346,36.0539,183958.0
2021-09-20 10:25:00,37.42,37.48,37.35,37.43,192916.0,36.0539,36.1117,35.9864,36.0635,192916.0
2021-09-20 10:30:00,37.42,37.56,37.38,37.49,208375.0,36.0539,36.1888,36.0153,36.1213,208375.0
2021-09-20 10:35:00,37.49,37.72,37.49,37.65,182189.0,36.1213,36.3429,36.1213,36.2755,182189.0
2021-09-20 10:40:00,37.65,37.88,37.55,37.88,263728.0,36.2755,36.4971,36.1791,36.4971,263728.0
2021-09-20 10:45:00,37.88,37.98,37.74,37.97,177768.0,36.4971,36.5934,36.3622,36.5838,177768.0
2021-09-20 10:50:00,37.96,38.03,37.89,38.0,121499.0,36.5742,36.6416,36.5067,36.6127,121499.0
2021-09-20 10:55:00,38.0,38.11,37.94,38.09,313178.0,36.6127,36.7187,36.5549,36.6994,313178.0
2021-09-20 11:00:00,38.09,38.26,37.97,38.12,221466.0,36.6994,36.8632,36.5838,36.7283,221466.0
2021-09-20 11:05:00,38.12,38.18,38.0,38.01,131250.0,36.7283,36.7861,36.6127,36.6223,131250.0
2021-09-20 11:10:00,38.01,38.03,37.81,37.81,139507.0,36.6223,36.6416,36.4296,36.4296,139507.0
2021-09-20 11:15:00,37.81,37.84,37.52,37.54,154564.0,36.4296,36.4586,36.1502,36.1695,154564.0
2021-09-20 11:20:00,37.53,37.54,37.39,37.43,139700.0,36.1599,36.1695,36.025,36.0635,139700.0
2021-09-20 11:25:00,37.44,37.56,37.4,37.55,86186.0,36.0732,36.1888,36.0346,36.1791,86186.0
2021-09-20 11:30:00,37.55,37.56,37.37,37.52,93447.0,36.1791,36.1888,36.0057,36.1502,93447.0
2021-09-20 11:35:00,37.52,37.56,37.45,37.55,68855.0,36.1502,36.1888,36.0828,36.1791,68855.0
2021-09-20 11:40:00,37.55,37.56,37.41,37.46,83667.0,36.1791,36.1888,36.0442,36.0924,83667.0
2021-09-20 11:45:00,37.46,37.57,37.43,37.56,59064.0,36.0924,36.1984,36.0635,36.1888,59064.0
2021-09-20 11:50:00,37.56,37.6,37.51,37.57,62345.0,36.1888,36.2273,36.1406,36.1984,62345.0
2021-09-20 11:55:00,37.56,37.61,37.48,37.54,66312.0,36.1888,36.2369,36.1117,36.1695,66312.0
2021-09-20 12:00:00,37.54,37.58,37.47,37.48,63450.0,36.1695,36.208,36.1021,36.1117,63450.0
2021-09-20 12:05:00,37.48,37.48,37.29,37.33,111326.0,36.1117,36.1117,35.9286,35.9672,111326.0
2021-09-20 12:10:00,37.33,37.41,37.31,37.34,69335.0,35.9672,36.0442,35.9479,35.9768,69335.0
2021-09-20 12:15:00,37.34,37.42,37.33,37.34,133137.0,35.9768,36.0539,35.9672,35.9768,133137.0
2021-09-20 12:20:00,37.34,37.35,37.02,37.03,344579.0,35.9768,35.9864,35.6685,35.6781,344579.0
2021-09-20 12:25:00,37.05,37.08,36.92,36.99,290710.0,35.6974,35.7263,35.5721,35.6396,290710.0
2021-09-20 12:30:00,36.97,37.06,36.84,37.04,223484.0,35.6203,35.707,35.4951,35.6878,223484.0
2021-09-20 12:35:00,37.04,37.18,37.03,37.18,200496.0,35.6878,35.8226,35.6781,35.8226,200496.0
2021-09-20 12:40:00,37.17,37.18,37.04,37.08,212739.0,35.813,35.8226,35.6878,35.7263,212739.0
2021-09-20 12:45:00,37.08,37.3,37.05,37.15,194466.0,35.7263,35.9383,35.6974,35.7937,194466.0
2021-09-20 12:50:00,37.15,37.28,37.13,37.25,125000.0,35.7937,35.919,35.7745,35.8901,125000.0
2021-09-20 12:55:00,37.25,37.27,37.15,37.2,120245.0,35.8901,35.9094,35.7937,35.8419,120245.0
2021-09-20 13:00:00,37.2,37.33,37.16,37.31,141285.0,35.8419,35.9672,35.8034,35.9479,141285.0
2021-09-20 13:05:00,37.31,37.37,37.27,37.37,99318.0,35.9479,36.0057,35.9094,36.0057,99318.0
2021-09-20 13:10:00,37.38,37.42,37.33,37.4,146165.0,36.0153,36.0539,35.9672,36.0346,146165.0
2021-09-20 13:15:00,37.39,37.48,37.33,37.48,101649.0,36.025,36.1117,35.9672,36.1117,101649.0
2021-09-20 13:20:00,37.48,37.48,37.37,37.39,80453.0,36.1117,36.1117,36.0057,36.025,80453.0
2021-09-20 13:25:00,37.4,37.48,37.4,37.46,59494.0,36.0346,36.1117,36.0346,36.0924,59494.0
2021-09-20 13:30:00,37.46,37.48,37.43,37.44,38799.0,36.0924,36.1117,36.0635,36.0732,38799.0
2021-09-20 13:35:00,37.44,37.51,37.44,37.51,63765.0,36.0732,36.1406,36.0732,36.1406,63765.0
2021-09-20 13:40:00,37.51,37.52,37.39,37.39,77668.0,36.1406,36.1502,36.025,36.025,77668.0
2021-09-20 13:45:00,37.39,37.42,37.3,37.41,83434.0,36.025,36.0539,35.9383,36.0442,83434.0
2021-09-20 13:50:00,37.41,37.47,37.4,37.41,53356.0,36.0442,36.1021,36.0346,36.0442,53356.0
2021-09-20 13:55:00,37.41,37.46,37.38,37.44,77984.0,36.0442,36.0924,36.0153,36.0732,77984.0
2021-09-20 14:00:00,37.44,37.47,37.38,37.47,57477.0,36.0732,36.1021,36.0153,36.1021,57477.0
2021-09-20 14:05:00,37.46,37.46,37.22,37.23,98141.0,36.0924,36.0924,35.8612,35.8708,98141.0
2021-09-20 14:10:00,37.23,37.24,37.13,37.13,38486.0,35.8708,35.8805,35.7745,35.7745,38486.0
2021-09-20 14:15:00,37.13,37.17,37.08,37.16,68825.0,35.7745,35.813,35.7263,35.8034,68825.0
2021-09-20 14:20:00,37.14,37.15,36.95,36.96,88741.0,35.7841,35.7937,35.601,35.6107,88741.0
2021-09-20 14:25:00,36.97,37.01,36.92,36.97,53304.0,35.6203,35.6589,35.5721,35.6203,53304.0
2021-09-20 14:30:00,36.97,37.05,36.96,36.98,112089.0,35.6203,35.6974,35.6107,35.6299,112089.0
2021-09-20 14:35:00,36.98,37.0,36.9,37.0,81375.0,35.6299,35.6492,35.5529,35.6492,81375.0
2021-09-20 14:40:00,37.0,37.12,36.99,37.0,117715.0,35.6492,35.7648,35.6396,35.6492,117715.0
2021-09-20 14:45:00,37.0,37.19,36.98,37.11,411395.0,35.6492,35.8323,35.6299,35.7552,411395.0
2021-09-20 14:50:00,37.11,37.15,37.09,37.1,71934.0,35.7552,35.7937,35.7359,35.7456,71934.0
2021-09-20 14:55:00,37.11,37.22,37.08,37.12,127049.0,35.7552,35.8612,35.7263,35.7648,127049.0
2021-09-20 15:00:00,37.11,37.24,37.1,37.23,87425.0,35.7552,35.8805,35.7456,35.8708,87425.0
2021-09-20 15:05:00,37.23,37.23,37.1,37.2,122493.0,35.8708,35.8708,35.7456,35.8419,122493.0
2021-09-20 15:10:00,37.2,37.24,37.09,37.14,169038.0,35.8419,35.8805,35.7359,35.7841,169038.0
2021-09-20 15:15:00,37.14,37.19,37.03,37.1,124725.0,35.7841,35.8323,35.6781,35.7456,124725.0
2021-09-20 15:20:00,37.11,37.21,37.1,37.2,133866.0,35.7552,35.8516,35.7456,35.8419,133866.0
2021-09-20 15:25:00,37.2,37.3,37.16,37.29,82422.0,35.8419,35.9383,35.8034,35.9286,82422.0
2021-09-20 15:30:00,37.3,37.38,37.25,37.35,108249.0,35.9383,36.0153,35.8901,35.9864,108249.0
2021-09-20 15:35:00,37.36,37.58,37.35,37.51,305266.0,35.9961,36.208,35.9864,36.1406,305266.0
2021-09-20 15:40:00,37.5,37.63,37.5,37.63,122017.0,36.131,36.2562,36.131,36.2562,122017.0
2021-09-20 15:45:00,37.62,37.69,37.57,37.59,155556.0,36.2466,36.314,36.1984,36.2177,155556.0
2021-09-20 15:50:00,37.59,37.71,37.58,37.64,238611.0,36.2177,36.3333,36.208,36.2659,238611.0
2021-09-20 15:55:00,37.64,37.81,37.64,37.69,502748.0,36.2659,36.4296,36.2659,36.314,502748.0
2021-09-21 09:30:00,37.92,38.34,37.9,38.06,268038.0,36.5356,36.9403,36.5164,36.6705,268038.0
2021-09-21 09:35:00,38.06,38.27,38.06,38.16,126536.0,36.6705,36.8729,36.6705,36.7669,126536.0
2021-09-21 09:40:00,38.17,38.17,37.83,37.93,216602.0,36.7765,36.7765,36.4489,36.5453,216602.0
2021-09-21 09:45:00,37.94,38.0,37.6,37.76,184546.0,36.5549,36.6127,36.2273,36.3815,184546.0
2021-09-21 09:50:00,37.76,37.76,37.33,37.35,151680.0,36.3815,36.3815,35.9672,35.9864,151680.0
2021-09-21 09:55:00,37.36,37.38,37.08,37.23,181334.0,35.9961,36.0153,35.7263,35.8708,181334.0
2021-09-21 10:00:00,37.21,37.21,36.94,37.02,187744.0,35.8516,35.8516,35.5914,35.6685,187744.0
2021-09-21 10:05:00,37.01,37.06,36.74,36.76,190226.0,35.6589,35.707,35.3987,35.418,190226.0
2021-09-21 10:10:00,36.76,37.04,36.69,37.02,164996.0,35.418,35.6878,35.3505,35.6685,164996.0
2021-09-21 10:15:00,37.02,37.02,36.84,36.91,86831.0,35.6685,35.6685,35.4951,35.5625,86831.0
2021-09-21 10:20:00,36.92,36.93,36.74,36.81,118586.0,35.5721,35.5818,35.3987,35.4662,118586.0
2021-09-21 10:25:00,36.82,36.87,36.69,36.86,114960.0,35.4758,35.524,35.3505,35.5143,114960.0
2021-09-21 10:30:00,36.87,37.0,36.78,36.81,146494.0,35.524,35.6492,35.4372,35.4662,146494.0
2021-09-21 10:35:00,36.8,36.96,36.79,36.96,101955.0,35.4565,35.6107,35.4469,35.6107,101955.0
2021-09-21 10:40:00,36.96,36.98,36.76,36.77,91716.0,35.6107,35.6299,35.418,35.4276,91716.0
2021-09-21 10:45:00,36.76,36.8,36.6,36.61,199543.0,35.418,35.4565,35.2638,35.2735,199543.0
2021-09-21 10:50:00,36.62,36.62,36.47,36.51,222677.0,35.2831,35.2831,35.1386,35.1771,222677.0
2021-09-21 10:55:00,36.51,36.59,36.49,36.56,164870.0,35.1771,35.2542,35.1578,35.2253,164870.0
2021-09-21 11:00:00,36.56,36.73,36.48,36.73,150453.0,35.2253,35.3891,35.1482,35.3891,150453.0
2021-09-21 11:05:00,36.73,36.82,36.69,36.74,216172.0,35.3891,35.4758,35.3505,35.3987,216172.0
2021-09-21 11:10:00,36.75,36.77,36.55,36.56,157682.0,35.4083,35.4276,35.2156,35.2253,157682.0
2021-09-21 11:15:00,36.56,36.57,36.47,36.5,156149.0,35.2253,35.2349,35.1386,35.1675,156149.0
2021-09-21 11:20:00,36.5,36.55,36.47,36.49,93803.0,35.1675,35.2156,35.1386,35.1578,93803.0
2021-09-21 11:25:00,36.49,36.55,36.42,36.47,130819.0,35.1578,35.2156,35.0904,35.1386,130819.0
2021-09-21 11:30:00,36.48,36.72,36.48,36.69,228158.0,35.1482,35.3794,35.1482,35.3505,228158.0
2021-09-21 11:35:00,36.68,36.7,36.56,36.58,174140.0,35.3409,35.3602,35.2253,35.2446,174140.0
2021-09-21 11:40:00,36.58,36.59,36.52,36.56,120850.0,35.2446,35.2542,35.1867,35.2253,120850.0
2021-09-21 11:45:00,36.57,36.6,36.54,36.58,83170.0,35.2349,35.2638,35.206,35.2446,83170.0
2021-09-21 11:50:00,36.57,36.6,36.51,36.55,141143.0,35.2349,35.2638,35.1771,35.2156,141143.0
2021-09-21 11:55:00,36.55,36.68,36.55,36.65,215130.0,35.2156,35.3409,35.2156,35.312,215130.0
2021-09-21 12:00:00,36.66,36.81,36.65,36.73,176431.0,35.3216,35.4662,35.312,35.3891,176431.0
2021-09-21 12:05:00,36.73,36.78,36.65,36.78,159998.0,35.3891,35.4372,35.312,35.4372,159998.0
2021-09-21 12:10:00,36.78,36.82,36.67,36.67,88339.0,35.4372,35.4758,35.3313,35.3313,88339.0
2021-09-21 12:15:00,36.67,36.67,36.55,36.57,153885.0,35.3313,35.3313,35.2156,35.2349,153885.0
2021-09-21 12:20:00,36.57,36.65,36.57,36.58,113676.0,35.2349,35.312,35.2349,35.2446,113676.0
2021-09-21 12:25:00,36.59,36.66,36.58,36.61,95215.0,35.2542,35.3216,35.2446,35.2735,95215.0
2021-09-21 12:30:00,36.61,36.64,36.54,36.55,132409.0,35.2735,35.3024,35.206,35.2156,132409.0
2021-09-21 12:35:00,36.55,36.69,36.55,36.62,186054.0,35.2156,35.3505,35.2156,35.2831,186054.0
2021-09-21 12:40:00,36.63,36.66,36.53,36.57,114708.0,35.2927,35.3216,35.1964,35.2349,114708.0
2021-09-21 12:45:00,36.56,36.57,36.46,36.48,203354.0,35.2253,35.2349,35.1289,35.1482,203354.0
2021-09-21 12:50:00,36.49,36.52,36.38,36.48,217664.0,35.1578,35.1867,35.0519,35.1482,217664.0
2021-09-21 12:55:00,36.48,36.53,36.43,36.48,150986.0,35.1482,35.1964,35.1,35.1482,150986.0
2021-09-21 13:00:00,36.47,36.49,36.37,36.41,185422.0,35.1386,35.1578,35.0422,35.0808,185422.0
2021-09-21 13:05:00,36.41,36.47,36.37,36.43,115030.0,35.0808,35.1386,35.0422,35.1,115030.0
2021-09-21 13:10:00,36.43,36.5,36.42,36.49,65720.0,35.1,35.1675,35.0904,35.1578,65720.0
2021-09-21 13:15:00,36.48,36.51,36.4,36.41,140568.0,35.1482,35.1771,35.0711,35.0808,140568.0
2021-09-21 13:20:00,36.41,36.45,36.22,36.27,263918.0,35.0808,35.1193,34.8977,34.9459,263918.0
2021-09-21 13:25:00,36.28,36.36,36.24,36.3,84459.0,34.9555,35.0326,34.917,34.9748,84459.0
2021-09-21 13:30:00,36.3,36.32,36.24,36.27,121343.0,34.9748,34.994,34.917,34.9459,121343.0
2021-09-21 13:35:00,36.26,36.26,36.16,36.24,128204.0,34.9362,34.9362,34.8399,34.917,128204.0
2021-09-21 13:40:00,36.24,36.26,36.18,36.19,118606.0,34.917,34.9362,34.8592,34.8688,118606.0
2021-09-21 13:45:00,36.2,36.23,36.12,36.18,171714.0,34.8784,34.9073,34.8013,34.8592,171714.0
2021-09-21 13:50:00,36.18,36.22,36.06,36.12,185750.0,34.8592,34.8977,34.7435,34.8013,185750.0
2021-09-21 13:55:00,36.13,36.16,36.08,36.13,142587.0,34.811,34.8399,34.7628,34.811,142587.0
2021-09-21 14:00:00,36.12,36.19,36.09,36.11,98983.0,34.8013,34.8688,34.7724,34.7917,98983.0
2021-09-21 14:05:00,36.12,36.13,36.07,36.11,103547.0,34.8013,34.811,34.7532,34.7917,103547.0
2021-09-21 14:10:00,36.11,36.2,36.08,36.11,155626.0,34.7917,34.8784,34.7628,34.7917,155626.0
2021-09-21 14:15:00,36.11,36.13,36.06,36.08,110490.0,34.7917,34.811,34.7435,34.7628,110490.0
2021-09-21 14:20:00,36.08,36.08,35.84,35.86,439730.0,34.7628,34.7628,34.5316,34.5508,439730.0
2021-09-21 14:25:00,35.86,35.93,35.83,35.9,171630.0,34.5508,34.6183,34.5219,34.5894,171630.0
2021-09-21 14:30:00,35.9,36.04,35.9,35.94,134267.0,34.5894,34.7243,34.5894,34.6279,134267.0
2021-09-21 14:35:00,35.94,35.96,35.85,35.89,174025.0,34.6279,34.6472,34.5412,34.5797,174025.0
2021-09-21 14:40:00,35.89,35.97,35.88,35.95,69419.0,34.5797,34.6568,34.5701,34.6376,69419.0
2021-09-21 14:45:00,35.95,35.99,35.86,35.93,130039.0,34.6376,34.6761,34.5508,34.6183,130039.0
2021-09-21 14:50:00,35.93,36.1,35.93,35.96,178791.0,34.6183,34.7821,34.6183,34.6472,178791.0
2021-09-21 14:55:00,35.96,35.97,35.85,35.91,151182.0,34.6472,34.6568,34.5412,34.599,151182.0
2021-09-21 15:00:00,35.91,35.99,35.88,35.91,150314.0,34.599,34.6761,34.5701,34.599,150314.0
2021-09-21 15:05:00,35.91,35.96,35.89,35.93,102196.0,34.599,34.6472,34.5797,34.6183,102196.0
2021-09-21 15:10:00,35.93,36.01,35.9,35.95,170672.0,34.6183,34.6954,34.5894,34.6376,170672.0
2021-09-21 15:15:00,35.95,36.02,35.78,35.79,267077.0,34.6376,34.705,34.4738,34.4834,267077.0
2021-09-21 15:20:00,35.78,35.9,35.77,35.86,172935.0,34.4738,34.5894,34.4641,34.5508,172935.0
2021-09-21 15:25:00,35.87,35.93,35.86,35.91,143375.0,34.5605,34.6183,34.5508,34.599,143375.0
2021-09-21 15:30:00,35.91,35.98,35.89,35.95,169670.0,34.599,34.6665,34.5797,34.6376,169670.0
2021-09-21 15:35:00,35.95,36.03,35.86,35.87,289815.0,34.6376,34.7146,34.5508,34.5605,289815.0
2021-09-21 15:40:00,35.86,35.89,35.81,35.82,187138.0,34.5508,34.5797,34.5027,34.5123,187138.0
2021-09-21 15:45:00,35.82,35.82,35.68,35.69,329236.0,34.5123,34.5123,34.3774,34.387,329236.0
2021-09-21 15:50:00,35.7,35.72,35.61,35.63,416048.0,34.3967,34.4159,34.31,34.3292,416048.0
2021-09-21 15:55:00,35.63,35.69,35.59,35.59,799035.0,34.3292,34.387,34.2907,34.2907,799035.0
2021-09-22 09:30:00,35.84,36.36,35.84,36.3,483955.0,34.5316,35.0326,34.5316,34.9748,483955.0
2021-09-22 09:35:00,36.32,36.67,36.24,36.49,257466.0,34.994,35.3313,34.917,35.1578,257466.0
2021-09-22 09:40:00,36.49,36.59,36.32,36.36,205800.0,35.1578,35.2542,34.994,35.0326,205800.0
2021-09-22 09:45:00,36.36,36.57,36.32,36.54,231314.0,35.0326,35.2349,34.994,35.206,231314.0
2021-09-22 09:50:00,36.54,36.64,36.43,36.54,164970.0,35.206,35.3024,35.1,35.206,164970.0
2021-09-22 09:55:00,36.53,36.75,36.52,36.66,292753.0,35.1964,35.4083,35.1867,35.3216,292753.0
2021-09-22 10:00:00,36.68,36.7,36.55,36.67,224065.0,35.3409,35.3602,35.2156,35.3313,224065.0
2021-09-22 10:05:00,36.65,36.83,36.62,36.78,196651.0,35.312,35.4854,35.2831,35.4372,196651.0
2021-09-22 10:10:00,36.8,36.86,36.7,36.84,104777.0,35.4565,35.5143,35.3602,35.4951,104777.0
2021-09-22 10:15:00,36.83,36.88,36.68,36.69,162117.0,35.4854,35.5336,35.3409,35.3505,162117.0
2021-09-22 10:20:00,36.68,36.73,36.56,36.64,97124.0,35.3409,35.3891,35.2253,35.3024,97124.0
2021-09-22 10:25:00,36.63,36.7,36.57,36.57,86210.0,35.2927,35.3602,35.2349,35.2349,86210.0
2021-09-22 10:30:00,36.57,36.62,36.51,36.59,152599.0,35.2349,35.2831,35.1771,35.2542,152599.0
2021-09-22 10:35:00,36.57,36.69,36.57,36.64,107258.0,35.2349,35.3505,35.2349,35.3024,107258.0
2021-09-22 10:40:00,36.63,36.65,36.58,36.59,109679.0,35.2927,35.312,35.2446,35.2542,109679.0
2021-09-22 10:45:00,36.59,36.64,36.53,36.62,122659.0,35.2542,35.3024,35.1964,35.2831,122659.0
2021-09-22 10:50:00,36.61,36.65,36.45,36.46,100181.0,35.2735,35.312,35.1193,35.1289,100181.0
2021-09-22 10:55:00,36.45,36.51,36.42,36.49,49255.0,35.1193,35.1771,35.0904,35.1578,49255.0
2021-09-22 11:00:00,36.48,36.55,36.35,36.44,135337.0,35.1482,35.2156,35.0229,35.1097,135337.0
2021-09-22 11:05:00,36.44,36.45,36.29,36.34,177679.0,35.1097,35.1193,34.9651,35.0133,177679.0
2021-09-22 11:10:00,36.34,36.42,36.31,36.42,88697.0,35.0133,35.0904,34.9844,35.0904,88697.0
2021-09-22 11:15:00,36.43,36.45,36.39,36.41,59643.0,35.1,35.1193,35.0615,35.0808,59643.0
2021-09-22 11:20:00,36.42,36.48,36.37,36.41,73911.0,35.0904,35.1482,35.0422,35.0808,73911.0
2021-09-22 11:25:00,36.41,36.42,36.32,36.34,119197.0,35.0808,35.0904,34.994,35.0133,119197.0
2021-09-22 11:30:00,36.33,36.44,36.28,36.44,117481.0,35.0037,35.1097,34.9555,35.1097,117481.0
2021-09-22 11:35:00,36.44,36.54,36.43,36.5,145137.0,35.1097,35.206,35.1,35.1675,145137.0
2021-09-22 11:40:00,36.49,36.5,36.39,36.42,60637.0,35.1578,35.1675,35.0615,35.0904,60637.0
2021-09-22 11:45:00,36.41,36.44,36.35,36.38,102456.0,35.0808,35.1097,35.0229,35.0519,102456.0
2021-09-22 11:50:00,36.37,36.49,36.35,36.43,146692.0,35.0422,35.1578,35.0229,35.1,146692.0
2021-09-22 11:55:00,36.43,36.51,36.42,36.5,67809.0,35.1,35.1771,35.0904,35.1675,67809.0
2021-09-22 12:00:00,36.5,36.58,36.48,36.55,89707.0,35.1675,35.2446,35.1482,35.2156,89707.0
2021-09-22 12:05:00,36.56,36.65,36.56,36.57,99763.0,35.2253,35.312,35.2253,35.2349,99763.0
2021-09-22 12:10:00,36.57,36.59,36.44,36.45,49268.0,35.2349,35.2542,35.1097,35.1193,49268.0
2021-09-22 12:15:00,36.46,36.49,36.42,36.48,25570.0,35.1289,35.1578,35.0904,35.1482,25570.0
2021-09-22 12:20:00,36.48,36.53,36.45,36.5,65131.0,35.1482,35.1964,35.1193,35.1675,65131.0
2021-09-22 12:25:00,36.5,36.52,36.45,36.49,31064.0,35.1675,35.1867,35.1193,35.1578,31064.0
2021-09-22 12:30:00,36.48,36.55,36.48,36.55,44438.0,35.1482,35.2156,35.1482,35.2156,44438.0
2021-09-22 12:35:00,36.55,36.55,36.52,36.52,36494.0,35.2156,35.2156,35.1867,35.1867,36494.0
2021-09-22 12:40:00,36.52,36.52,36.46,36.47,32837.0,35.1867,35.1867,35.1289,35.1386,32837.0
2021-09-22 12:45:00,36.48,36.51,36.48,36.51,29887.0,35.1482,35.1771,35.1482,35.1771,29887.0
2021-09-22 12:50:00,36.51,36.52,36.46,36.47,29161.0,35.1771,35.1867,35.1289,35.1386,29161.0
2021-09-22 12:55:00,36.46,36.5,36.46,36.47,46620.0,35.1289,35.1675,35.1289,35.1386,46620.0
2021-09-22 13:00:00,36.47,36.5,36.42,36.44,73166.0,35.1386,35.1675,35.0904,35.1097,73166.0
2021-09-22 13:05:00,36.44,36.55,36.43,36.52,46481.0,35.1097,35.2156,35.1,35.1867,46481.0
2021-09-22 13:10:00,36.52,36.53,36.47,36.48,76041.0,35.1867,35.1964,35.1386,35.1482,76041.0
2021-09-22 13:15:00,36.48,36.52,36.45,36.46,115491.0,35.1482,35.1867,35.1193,35.1289,115491.0
2021-09-22 13:20:00,36.45,36.47,36.34,36.42,91835.0,35.1193,35.1386,35.0133,35.0904,91835.0
2021-09-22 13:25:00,36.42,36.51,36.42,36.49,130537.0,35.0904,35.1771,35.0904,35.1578,130537.0
2021-09-22 13:30:00,36.5,36.53,36.46,36.5,60173.0,35.1675,35.1964,35.1289,35.1675,60173.0
2021-09-22 13:35:00,36.5,36.5,36.46,36.48,70893.0,35.1675,35.1675,35.1289,35.1482,70893.0
2021-09-22 13:40:00,36.48,36.55,36.47,36.5,204224.0,35.1482,35.2156,35.1386,35.1675,204224.0
2021-09-22 13:45:00,36.51,36.52,36.46,36.47,110381.0,35.1771,35.1867,35.1289,35.1386,110381.0
2021-09-22 13:50:00,36.47,36.48,36.39,36.44,78587.0,35.1386,35.1482,35.0615,35.1097,78587.0
2021-09-22 13:55:00,36.43,36.44,36.41,36.43,46952.0,35.1,35.1097,35.0808,35.1,46952.0
2021-09-22 14:00:00,36.43,36.55,36.37,36.48,160040.0,35.1,35.2156,35.0422,35.1482,160040.0
2021-09-22 14:05:00,36.48,36.51,36.36,36.39,249009.0,35.1482,35.1771,35.0326,35.0615,249009.0
2021-09-22 14:10:00,36.39,36.4,36.32,36.37,239492.0,35.0615,35.0711,34.994,35.0422,239492.0
2021-09-22 14:15:00,36.37,36.5,36.36,36.38,148118.0,35.0422,35.1675,35.0326,35.0519,148118.0
2021-09-22 14:20:00,36.38,36.45,36.37,36.44,212995.0,35.0519,35.1193,35.0422,35.1097,212995.0
2021-09-22 14:25:00,36.44,36.54,36.43,36.52,307316.0,35.1097,35.206,35.1,35.1867,307316.0
2021-09-22 14:30:00,36.53,36.62,36.45,36.57,265043.0,35.1964,35.2831,35.1193,35.2349,265043.0
2021-09-22 14:35:00,36.56,36.64,36.46,36.46,166217.0,35.2253,35.3024,35.1289,35.1289,166217.0
2021-09-22 14:40:00,36.45,36.47,36.38,36.41,76758.0,35.1193,35.1386,35.0519,35.0808,76758.0
2021-09-22 14:45:00,36.4,36.4,36.24,36.25,96706.0,35.0711,35.0711,34.917,34.9266,96706.0
2021-09-22 14:50:00,36.24,36.32,36.16,36.26,138511.0,34.917,34.994,34.8399,34.9362,138511.0
2021-09-22 14:55:00,36.27,36.28,36.19,36.23,85316.0,34.9459,34.9555,34.8688,34.9073,85316.0
2021-09-22 15:00:00,36.23,36.24,36.16,36.18,114111.0,34.9073,34.917,34.8399,34.8592,114111.0
2021-09-22 15:05:00,36.18,36.22,36.09,36.2,201876.0,34.8592,34.8977,34.7724,34.8784,201876.0
2021-09-22 15:10:00,36.19,36.28,36.17,36.2,184316.0,34.8688,34.9555,34.8495,34.8784,184316.0
2021-09-22 15:15:00,36.2,36.25,36.19,36.24,113979.0,34.8784,34.9266,34.8688,34.917,113979.0
2021-09-22 15:20:00,36.24,36.26,36.19,36.22,195349.0,34.917,34.9362,34.8688,34.8977,195349.0
2021-09-22 15:25:00,36.22,36.3,36.17,36.29,151652.0,34.8977,34.9748,34.8495,34.9651,151652.0
2021-09-22 15:30:00,36.29,36.35,36.26,36.35,109985.0,34.9651,35.0229,34.9362,35.0229,109985.0
2021-09-22 15:35:00,36.34,36.4,36.32,36.37,91493.0,35.0133,35.0711,34.994,35.0422,91493.0
2021-09-22 15:40:00,36.37,36.44,36.27,36.32,179091.0,35.0422,35.1097,34.9459,34.994,179091.0
2021-09-22 15:45:00,36.33,36.35,36.3,36.32,171101.0,35.0037,35.0229,34.9748,34.994,171101.0
2021-09-22 15:50:00,36.32,36.32,36.23,36.23,256177.0,34.994,34.994,34.9073,34.9073,256177.0
2021-09-22 15:55:00,36.23,36.24,36.1,36.13,517768.0,34.9073,34.917,34.7821,34.811,517768.0
2021-09-23 09:30:00,36.58,36.71,36.32,36.54,262412.0,35.2446,35.3698,34.994,35.206,262412.0
2021-09-23 09:35:00,36.52,36.74,36.51,36.68,168699.0,35.1867,35.3987,35.1771,35.3409,168699.0
2021-09-23 09:40:00,36.67,37.03,36.65,37.02,288061.0,35.3313,35.6781,35.312,35.6685,288061.0
2021-09-23 09:45:00,37.02,37.16,36.98,37.11,177284.0,35.6685,35.8034,35.6299,35.7552,177284.0
2021-09-23 09:50:00,37.11,37.18,36.91,36.95,319764.0,35.7552,35.8226,35.5625,35.601,319764.0
2021-09-23 09:55:00,36.96,37.26,36.95,37.25,225561.0,35.6107,35.8997,35.601,35.8901,225561.0
2021-09-23 10:00:00,37.26,37.34,37.22,37.3,176133.0,35.8997,35.9768,35.8612,35.9383,176133.0
2021-09-23 10:05:00,37.3,37.35,37.24,37.31,156951.0,35.9383,35.9864,35.8805,35.9479,156951.0
2021-09-23 10:10:00,37.3,37.35,37.25,37.35,132772.0,35.9383,35.9864,35.8901,35.9864,132772.0
2021-09-23 10:15:00,37.34,37.37,37.23,37.24,123900.0,35.9768,36.0057,35.8708,35.8805,123900.0
2021-09-23 10:20:00,37.24,37.33,37.22,37.31,128895.0,35.8805,35.9672,35.8612,35.9479,128895.0
2021-09-23 10:25:00,37.31,37.33,37.22,37.28,155486.0,35.9479,35.9672,35.8612,35.919,155486.0
2021-09-23 10:30:00,37.29,37.47,37.28,37.42,128624.0,35.9286,36.1021,35.919,36.0539,128624.0
2021-09-23 10:35:00,37.41,37.49,37.39,37.43,96734.0,36.0442,36.1213,36.025,36.0635,96734.0
2021-09-23 10:40:00,37.43,37.5,37.4,37.48,82710.0,36.0635,36.131,36.0346,36.1117,82710.0
2021-09-23 10:45:00,37.48,37.5,37.43,37.47,118576.0,36.1117,36.131,36.0635,36.1021,118576.0
2021-09-23 10:50:00,37.46,37.46,37.33,37.38,98497.0,36.0924,36.0924,35.9672,36.0153,98497.0
2021-09-23 10:55:00,37.4,37.47,37.35,37.44,100887.0,36.0346,36.1021,35.9864,36.0732,100887.0
2021-09-23 11:00:00,37.44,37.44,37.27,37.29,122072.0,36.0732,36.0732,35.9094,35.9286,122072.0
2021-09-23 11:05:00,37.29,37.41,37.28,37.4,92381.0,35.9286,36.0442,35.919,36.0346,92381.0
2021-09-23 11:10:00,37.41,37.6,37.41,37.57,154017.0,36.0442,36.2273,36.0442,36.1984,154017.0
2021-09-23 11:15:00,37.57,37.71,37.56,37.69,132525.0,36.1984,36.3333,36.1888,36.314,132525.0
2021-09-23 11:20:00,37.7,37.7,37.58,37.61,87752.0,36.3237,36.3237,36.208,36.2369,87752.0
2021-09-23 11:25:00,37.61,37.62,37.48,37.52,195303.0,36.2369,36.2466,36.1117,36.1502,195303.0
2021-09-23 11:30:00,37.51,37.54,37.49,37.54,140564.0,36.1406,36.1695,36.1213,36.1695,140564.0
2021-09-23 11:35:00,37.55,37.73,37.54,37.65,127014.0,36.1791,36.3526,36.1695,36.2755,127014.0
2021-09-23 11:40:00,37.65,37.73,37.65,37.68,94361.0,36.2755,36.3526,36.2755,36.3044,94361.0
2021-09-23 11:45:00,37.67,37.67,37.55,37.58,113537.0,36.2948,36.2948,36.1791,36.208,113537.0
2021-09-23 11:50:00,37.58,37.59,37.47,37.48,333983.0,36.208,36.2177,36.1021,36.1117,333983.0
2021-09-23 11:55:00,37.48,37.6,37.46,37.59,141333.0,36.1117,36.2273,36.0924,36.2177,141333.0
2021-09-23 12:00:00,37.6,37.62,37.55,37.61,55227.0,36.2273,36.2466,36.1791,36.2369,55227.0
2021-09-23 12:05:00,37.62,37.67,37.6,37.64,62532.0,36.2466,36.2948,36.2273,36.2659,62532.0
2021-09-23 12:10:00,37.64,37.66,37.6,37.63,98199.0,36.2659,36.2851,36.2273,36.2562,98199.0
2021-09-23 12:15:00,37.63,37.66,37.59,37.62,40217.0,36.2562,36.2851,36.2177,36.2466,40217.0
2021-09-23 12:20:00,37.62,37.64,37.6,37.63,48497.0,36.2466,36.2659,36.2273,36.2562,48497.0
2021-09-23 12:25:00,37.63,37.65,37.57,37.63,98816.0,36.2562,36.2755,36.1984,36.2562,98816.0
2021-09-23 12:30:00,37.64,37.68,37.61,37.62,58989.0,36.2659,36.3044,36.2369,36.2466,58989.0
2021-09-23 12:35:00,37.63,37.64,37.54,37.55,128290.0,36.2562,36.2659,36.1695,36.1791,128290.0
2021-09-23 12:40:00,37.55,37.6,37.53,37.59,62494.0,36.1791,36.2273,36.1599,36.2177,62494.0
2021-09-23 12:45:00,37.59,37.66,37.59,37.66,68304.0,36.2177,36.2851,36.2177,36.2851,68304.0
2021-09-23 12:50:00,37.66,37.69,37.64,37.67,59175.0,36.2851,36.314,36.2659,36.2948,59175.0
2021-09-23 12:55:00,37.66,37.69,37.59,37.6,50764.0,36.2851,36.314,36.2177,36.2273,50764.0
2021-09-23 13:00:00,37.61,37.62,37.56,37.58,32321.0,36.2369,36.2466,36.1888,36.208,32321.0
2021-09-23 13:05:00,37.59,37.62,37.5,37.52,54289.0,36.2177,36.2466,36.131,36.1502,54289.0
2021-09-23 13:10:00,37.52,37.53,37.48,37.5,49327.0,36.1502,36.1599,36.1117,36.131,49327.0
2021-09-23 13:15:00,37.51,37.55,37.5,37.55,45494.0,36.1406,36.1791,36.131,36.1791,45494.0
2021-09-23 13:20:00,37.55,37.6,37.54,37.58,44422.0,36.1791,36.2273,36.1695,36.208,44422.0
2021-09-23 13:25:00,37.57,37.6,37.54,37.58,213930.0,36.1984,36.2273,36.1695,36.208,213930.0
2021-09-23 13:30:00,37.57,37.62,37.56,37.62,31778.0,36.1984,36.2466,36.1888,36.2466,31778.0
2021-09-23 13:35:00,37.62,37.65,37.58,37.65,83911.0,36.2466,36.2755,36.208,36.2755,83911.0
2021-09-23 13:40:00,37.65,37.67,37.64,37.66,35144.0,36.2755,36.2948,36.2659,36.2851,35144.0
2021-09-23 13:45:00,37.67,37.73,37.65,37.68,57705.0,36.2948,36.3526,36.2755,36.3044,57705.0
2021-09-23 13:50:00,37.67,37.68,37.63,37.66,55745.0,36.2948,36.3044,36.2562,36.2851,55745.0
2021-09-23 13:55:00,37.65,37.65,37.61,37.63,82022.0,36.2755,36.2755,36.2369,36.2562,82022.0
2021-09-23 14:00:00,37.63,37.64,37.6,37.6,68723.0,36.2562,36.2659,36.2273,36.2273,68723.0
2021-09-23 14:05:00,37.6,37.62,37.52,37.54,68371.0,36.2273,36.2466,36.1502,36.1695,68371.0
2021-09-23 14:10:00,37.53,37.54,37.5,37.54,72458.0,36.1599,36.1695,36.131,36.1695,72458.0
2021-09-23 14:15:00,37.54,37.63,37.53,37.63,70272.0,36.1695,36.2562,36.1599,36.2562,70272.0
2021-09-23 14:20:00,37.63,37.69,37.61,37.67,53394.0,36.2562,36.314,36.2369,36.2948,53394.0
2021-09-23 14:25:00,37.67,37.7,37.65,37.66,40192.0,36.2948,36.3237,36.2755,36.2851,40192.0
2021-09-23 14:30:00,37.66,37.67,37.52,37.54,59552.0,36.2851,36.2948,36.1502,36.1695,59552.0
2021-09-23 14:35:00,37.54,37.58,37.52,37.52,41504.0,36.1695,36.208,36.1502,36.1502,41504.0
2021-09-23 14:40:00,37.52,37.54,37.48,37.51,72598.0,36.1502,36.1695,36.1117,36.1406,72598.0
2021-09-23 14:45:00,37.52,37.55,37.52,37.52,67126.0,36.1502,36.1791,36.1502,36.1502,67126.0
2021-09-23 14:50:00,37.52,37.55,37.49,37.51,65012.0,36.1502,36.1791,36.1213,36.1406,65012.0
2021-09-23 14:55:00,37.51,37.51,37.35,37.4,103383.0,36.1406,36.1406,35.9864,36.0346,103383.0
2021-09-23 15:00:00,37.41,37.43,37.38,37.39,39421.0,36.0442,36.0635,36.0153,36.025,39421.0
2021-09-23 15:05:00,37.4,37.41,37.37,37.38,39486.0,36.0346,36.0442,36.0057,36.0153,39486.0
2021-09-23 15:10:00,37.37,37.39,37.34,37.38,111552.0,36.0057,36.025,35.9768,36.0153,111552.0
2021-09-23 15:15:00,37.37,37.39,37.32,37.34,60650.0,36.0057,36.025,35.9575,35.9768,60650.0
2021-09-23 15:20:00,37.34,37.4,37.33,37.39,65221.0,35.9768,36.0346,35.9672,36.025,65221.0
2021-09-23 15:25:00,37.39,37.46,37.39,37.41,102907.0,36.025,36.0924,36.025,36.0442,102907.0
2021-09-23 15:30:00,37.41,37.47,37.41,37.46,52126.0,36.0442,36.1021,36.0442,36.0924,52126.0
2021-09-23 15:35:00,37.47,37.51,37.45,37.5,78765.0,36.1021,36.1406,36.0828,36.131,78765.0
2021-09-23 15:40:00,37.49,37.49,37.4,37.45,146909.0,36.1213,36.1213,36.0346,36.0828,146909.0
2021-09-23 15:45:00,37.45,37.46,37.4,37.43,115151.0,36.0828,36.0924,36.0346,36.0635,115151.0
2021-09-23 15:50:00,37.42,37.43,37.31,37.36,223052.0,36.0539,36.0635,35.9479,35.9961,223052.0
2021-09-23 15:55:00,37.36,37.36,37.28,37.28,504971.0,35.9961,35.9961,35.919,35.919,504971.0
2021-09-24 09:30:00,37.3,37.9,37.2,37.9,361388.0,35.9383,36.5164,35.8419,36.5164,361388.0
2021-09-24 09:35:00,37.9,38.09,37.76,38.0,489606.0,36.5164,36.6994,36.3815,36.6127,489606.0
2021-09-24 09:40:00,38.0,38.14,37.75,37.81,305291.0,36.6127,36.7476,36.3718,36.4296,305291.0
2021-09-24 09:45:00,37.8,37.8,37.19,37.2,201366.0,36.42,36.42,35.8323,35.8419,201366.0
2021-09-24 09:50:00,37.2,37.55,37.19,37.5,205912.0,35.8419,36.1791,35.8323,36.131,205912.0
2021-09-24 09:55:00,37.48,37.64,37.45,37.49,126098.0,36.1117,36.2659,36.0828,36.1213,126098.0
2021-09-24 10:00:00,37.5,37.57,37.38,37.5,129121.0,36.131,36.1984,36.0153,36.131,129121.0
2021-09-24 10:05:00,37.5,37.61,37.44,37.53,113086.0,36.131,36.2369,36.0732,36.1599,113086.0
2021-09-24 10:10:00,37.55,37.62,37.46,37.46,151013.0,36.1791,36.2466,36.0924,36.0924,151013.0
2021-09-24 10:15:00,37.46,37.73,37.44,37.65,130588.0,36.0924,36.3526,36.0732,36.2755,130588.0
2021-09-24 10:20:00,37.65,37.69,37.57,37.65,236994.0,36.2755,36.314,36.1984,36.2755,236994.0
2021-09-24 10:25:00,37.66,37.68,37.53,37.58,161790.0,36.2851,36.3044,36.1599,36.208,161790.0
2021-09-24 10:30:00,37.6,37.71,37.52,37.58,123854.0,36.2273,36.3333,36.1502,36.208,123854.0
2021-09-24 10:35:00,37.59,37.71,37.59,37.61,275579.0,36.2177,36.3333,36.2177,36.2369,275579.0
2021-09-24 10:40:00,37.62,37.66,37.56,37.57,203134.0,36.2466,36.2851,36.1888,36.1984,203134.0
2021-09-24 10:45:00,37.57,37.61,37.51,37.52,190273.0,36.1984,36.2369,36.1406,36.1502,190273.0
2021-09-24 10:50:00,37.52,37.55,37.47,37.48,83127.0,36.1502,36.1791,36.1021,36.1117,83127.0
2021-09-24 10:55:00,37.48,37.55,37.46,37.48,52644.0,36.1117,36.1791,36.0924,36.1117,52644.0
2021-09-24 11:00:00,37.48,37.51,37.46,37.49,49560.0,36.1117,36.1406,36.0924,36.1213,49560.0
2021-09-24 11:05:00,37.48,37.49,37.38,37.39,67872.0,36.1117,36.1213,36.0153,36.025,67872.0
2021-09-24 11:10:00,37.39,37.39,37.27,37.28,115379.0,36.025,36.025,35.9094,35.919,115379.0
2021-09-24 11:15:00,37.27,37.3,37.24,37.25,83688.0,35.9094,35.9383,35.8805,35.8901,83688.0
2021-09-24 11:20:00,37.25,37.27,37.12,37.14,131880.0,35.8901,35.9094,35.7648,35.7841,131880.0
2021-09-24 11:25:00,37.14,37.15,37.0,37.08,93975.0,35.7841,35.7937,35.6492,35.7263,93975.0
2021-09-24 11:30:00,37.09,37.14,37.09,37.1,123201.0,35.7359,35.7841,35.7359,35.7456,123201.0
2021-09-24 11:35:00,37.11,37.12,37.06,37.09,136820.0,35.7552,35.7648,35.707,35.7359,136820.0
2021-09-24 11:40:00,37.09,37.11,37.02,37.05,143558.0,35.7359,35.7552,35.6685,35.6974,143558.0
2021-09-24 11:45:00,37.05,37.21,37.04,37.13,128394.0,35.6974,35.8516,35.6878,35.7745,128394.0
2021-09-24 11:50:00,37.14,37.17,37.08,37.16,53562.0,35.7841,35.813,35.7263,35.8034,53562.0
2021-09-24 11:55:00,37.16,37.23,37.15,37.18,60330.0,35.8034,35.8708,35.7937,35.8226,60330.0
2021-09-24 12:00:00,37.19,37.19,37.11,37.14,45519.0,35.8323,35.8323,35.7552,35.7841,45519.0
2021-09-24 12:05:00,37.15,37.16,37.08,37.08,76411.0,35.7937,35.8034,35.7263,35.7263,76411.0
2021-09-24 12:10:00,37.08,37.17,37.07,37.15,65027.0,35.7263,35.813,35.7167,35.7937,65027.0
2021-09-24 12:15:00,37.15,37.3,37.15,37.3,61383.0,35.7937,35.9383,35.7937,35.9383,61383.0
2021-09-24 12:20:00,37.3,37.4,37.29,37.39,50873.0,35.9383,36.0346,35.9286,36.025,50873.0
2021-09-24 12:25:00,37.39,37.39,37.33,37.37,37882.0,36.025,36.025,35.9672,36.0057,37882.0
2021-09-24 12:30:00,37.37,37.37,37.31,37.34,39273.0,36.0057,36.0057,35.9479,35.9768,39273.0
2021-09-24 12:35:00,37.35,37.37,37.29,37.3,23978.0,35.9864,36.0057,35.9286,35.9383,23978.0
2021-09-24 12:40:00,37.3,37.32,37.17,37.2,62975.0,35.9383,35.9575,35.813,35.8419,62975.0
2021-09-24 12:45:00,37.2,37.2,37.08,37.11,63854.0,35.8419,35.8419,35.7263,35.7552,63854.0
2021-09-24 12:50:00,37.11,37.12,37.07,37.09,101001.0,35.7552,35.7648,35.7167,35.7359,101001.0
2021-09-24 12:55:00,37.1,37.13,37.01,37.01,85518.0,35.7456,35.7745,35.6589,35.6589,85518.0
2021-09-24 13:00:00,37.02,37.02,36.89,36.9,197651.0,35.6685,35.6685,35.5432,35.5529,197651.0
2021-09-24 13:05:00,36.91,36.97,36.86,36.89,103077.0,35.5625,35.6203,35.5143,35.5432,103077.0
2021-09-24 13:10:00,36.89,36.9,36.78,36.78,116541.0,35.5432,35.5529,35.4372,35.4372,116541.0
2021-09-24 13:15:00,36.79,36.85,36.75,36.85,138874.0,35.4469,35.5047,35.4083,35.5047,138874.0
2021-09-24 13:20:00,36.85,36.91,36.82,36.83,94068.0,35.5047,35.5625,35.4758,35.4854,94068.0
2021-09-24 13:25:00,36.84,36.89,36.83,36.84,73239.0,35.4951,35.5432,35.4854,35.4951,73239.0
2021-09-24 13:30:00,36.85,36.9,36.81,36.84,86391.0,35.5047,35.5529,35.4662,35.4951,86391.0
2021-09-24 13:35:00,36.84,36.87,36.83,36.85,72884.0,35.4951,35.524,35.4854,35.5047,72884.0
2021-09-24 13:40:00,36.85,36.94,36.84,36.93,65138.0,35.5047,35.5914,35.4951,35.5818,65138.0
2021-09-24 13:45:00,36.93,36.97,36.92,36.96,39649.0,35.5818,35.6203,35.5721,35.6107,39649.0
2021-09-24 13:50:00,36.95,36.99,36.9,36.91,51094.0,35.601,35.6396,35.5529,35.5625,51094.0
2021-09-24 13:55:00,36.91,36.93,36.83,36.84,50958.0,35.5625,35.5818,35.4854,35.4951,50958.0
2021-09-24 14:00:00,36.84,36.86,36.72,36.77,192525.0,35.4951,35.5143,35.3794,35.4276,192525.0
2021-09-24 14:05:00,36.77,36.84,36.75,36.8,153106.0,35.4276,35.4951,35.4083,35.4565,153106.0
2021-09-24 14:10:00,36.8,36.81,36.68,36.7,192323.0,35.4565,35.4662,35.3409,35.3602,192323.0
2021-09-24 14:15:00,36.7,36.75,36.6,36.63,183064.0,35.3602,35.4083,35.2638,35.2927,183064.0
2021-09-24 14:20:00,36.64,36.7,36.6,36.63,135613.0,35.3024,35.3602,35.2638,35.2927,135613.0
2021-09-24 14:25:00,36.63,36.77,36.62,36.76,134519.0,35.2927,35.4276,35.2831,35.418,134519.0
2021-09-24 14:30:00,36.75,36.76,36.72,36.73,165832.0,35.4083,35.418,35.3794,35.3891,165832.0
2021-09-24 14:35:00,36.73,36.9,36.71,36.9,191160.0,35.3891,35.5529,35.3698,35.5529,191160.0
2021-09-24 14:40:00,36.9,36.93,36.86,36.91,56016.0,35.5529,35.5818,35.5143,35.5625,56016.0
2021-09-24 14:45:00,36.91,37.04,36.91,37.04,118658.0,35.5625,35.6878,35.5625,35.6878,118658.0
2021-09-24 14:50:00,37.03,37.04,36.95,37.0,91621.0,35.6781,35.6878,35.601,35.6492,91621.0
2021-09-24 14:55:00,36.98,37.09,36.98,37.06,115327.0,35.6299,35.7359,35.6299,35.707,115327.0
2021-09-24 15:00:00,37.06,37.1,37.05,37.08,79409.0,35.707,35.7456,35.6974,35.7263,79409.0
2021-09-24 15:05:00,37.08,37.08,36.96,36.97,64456.0,35.7263,35.7263,35.6107,35.6203,64456.0
2021-09-24 15:10:00,36.97,36.97,36.92,36.95,65953.0,35.6203,35.6203,35.5721,35.601,65953.0
2021-09-24 15:15:00,36.95,36.96,36.85,36.86,78808.0,35.601,35.6107,35.5047,35.5143,78808.0
2021-09-24 15:20:00,36.85,36.96,36.84,36.93,57415.0,35.5047,35.6107,35.4951,35.5818,57415.0
2021-09-24 15:25:00,36.94,36.94,36.88,36.89,52735.0,35.5914,35.5914,35.5336,35.5432,52735.0
2021-09-24 15:30:00,36.89,36.92,36.81,36.81,129499.0,35.5432,35.5721,35.4662,35.4662,129499.0
2021-09-24 15:35:00,36.82,36.96,36.81,36.93,144678.0,35.4758,35.6107,35.4662,35.5818,144678.0
2021-09-24 15:40:00,36.93,36.97,36.91,36.94,112160.0,35.5818,35.6203,35.5625,35.5914,112160.0
2021-09-24 15:45:00,36.95,36.97,36.92,36.94,164838.0,35.601,35.6203,35.5721,35.5914,164838.0
2021-09-24 15:50:00,36.95,36.98,36.89,36.9,215334.0,35.601,35.6299,35.5432,35.5529,215334.0
2021-09-24 15:55:00,36.91,36.92,36.84,36.91,694123.0,35.5625,35.5721,35.4951,35.5625,694123.0
2021-09-27 09:30:00,36.9,37.21,36.86,37.18,230336.0,35.5529,35.8516,35.5143,35.8226,230336.0
2021-09-27 09:35:00,37.16,37.26,36.95,37.24,166001.0,35.8034,35.8997,35.601,35.8805,166001.0
2021-09-27 09:40:00,37.25,37.56,37.25,37.41,418115.0,35.8901,36.1888,35.8901,36.0442,418115.0
2021-09-27 09:45:00,37.42,37.86,37.37,37.76,350654.0,36.0539,36.4778,36.0057,36.3815,350654.0
2021-09-27 09:50:00,37.75,37.81,37.66,37.79,250700.0,36.3718,36.4296,36.2851,36.4104,250700.0
2021-09-27 09:55:00,37.8,37.9,37.7,37.86,349468.0,36.42,36.5164,36.3237,36.4778,349468.0
2021-09-27 10:00:00,37.86,38.34,37.85,38.24,509587.0,36.4778,36.9403,36.4682,36.8439,509587.0
2021-09-27 10:05:00,38.24,38.34,38.07,38.08,199155.0,36.8439,36.9403,36.6802,36.6898,199155.0
2021-09-27 10:10:00,38.08,38.18,37.95,38.13,324912.0,36.6898,36.7861,36.5645,36.738,324912.0
2021-09-27 10:15:00,38.12,38.21,38.01,38.02,196570.0,36.7283,36.815,36.6223,36.632,196570.0
2021-09-27 10:20:00,38.02,38.26,38.0,38.2,219841.0,36.632,36.8632,36.6127,36.8054,219841.0
2021-09-27 10:25:00,38.19,38.25,38.12,38.22,91899.0,36.7958,36.8536,36.7283,36.8247,91899.0
2021-09-27 10:30:00,38.22,38.24,38.12,38.13,96055.0,36.8247,36.8439,36.7283,36.738,96055.0
2021-09-27 10:35:00,38.14,38.14,37.99,38.05,201350.0,36.7476,36.7476,36.6031,36.6609,201350.0
2021-09-27 10:40:00,38.04,38.16,38.01,38.13,177040.0,36.6512,36.7669,36.6223,36.738,177040.0
2021-09-27 10:45:00,38.14,38.25,38.14,38.24,227857.0,36.7476,36.8536,36.7476,36.8439,227857.0
2021-09-27 10:50:00,38.24,38.25,38.14,38.19,73307.0,36.8439,36.8536,36.7476,36.7958,73307.0
2021-09-27 10:55:00,38.19,38.24,38.04,38.22,137203.0,36.7958,36.8439,36.6512,36.8247,137203.0
2021-09-27 11:00:00,38.22,38.25,38.12,38.22,113642.0,36.8247,36.8536,36.7283,36.8247,113642.0
2021-09-27 11:05:00,38.21,38.26,38.15,38.23,127243.0,36.815,36.8632,36.7572,36.8343,127243.0
2021-09-27 11:10:00,38.22,38.25,38.19,38.24,87934.0,36.8247,36.8536,36.7958,36.8439,87934.0
2021-09-27 11:15:00,38.24,38.27,38.17,38.18,113417.0,36.8439,36.8729,36.7765,36.7861,113417.0
2021-09-27 11:20:00,38.18,38.19,38.07,38.12,49234.0,36.7861,36.7958,36.6802,36.7283,49234.0
2021-09-27 11:25:00,38.11,38.23,38.1,38.2,58810.0,36.7187,36.8343,36.7091,36.8054,58810.0
2021-09-27 11:30:00,38.2,38.4,38.2,38.39,172024.0,36.8054,36.9981,36.8054,36.9885,172024.0
2021-09-27 11:35:00,38.38,38.41,38.33,38.34,79221.0,36.9788,37.0077,36.9307,36.9403,79221.0
2021-09-27 11:40:00,38.34,38.38,38.28,38.28,68614.0,36.9403,36.9788,36.8825,36.8825,68614.0
2021-09-27 11:45:00,38.3,38.57,38.2,38.52,205379.0,36.9018,37.1619,36.8054,37.1137,205379.0
2021-09-27 11:50:00,38.51,38.58,38.48,38.51,92889.0,37.1041,37.1715,37.0752,37.1041,92889.0
2021-09-27 11:55:00,38.52,38.52,38.4,38.48,91122.0,37.1137,37.1137,36.9981,37.0752,91122.0
2021-09-27 12:00:00,38.49,38.49,38.4,38.44,142346.0,37.0848,37.0848,36.9981,37.0366,142346.0
2021-09-27 12:05:00,38.45,38.48,38.4,38.42,119771.0,37.0463,37.0752,36.9981,37.0174,119771.0
2021-09-27 12:10:00,38.42,38.43,38.3,38.31,128749.0,37.0174,37.027,36.9018,36.9114,128749.0
2021-09-27 12:15:00,38.32,38.33,38.24,38.26,63261.0,36.921,36.9307,36.8439,36.8632,63261.0
2021-09-27 12:20:00,38.25,38.26,38.21,38.23,53679.0,36.8536,36.8632,36.815,36.8343,53679.0
2021-09-27 12:25:00,38.23,38.24,38.17,38.21,57178.0,36.8343,36.8439,36.7765,36.815,57178.0
2021-09-27 12:30:00,38.2,38.28,38.16,38.27,106363.0,36.8054,36.8825,36.7669,36.8729,106363.0
2021-09-27 12:35:00,38.27,38.32,38.26,38.31,39572.0,36.8729,36.921,36.8632,36.9114,39572.0
2021-09-27 12:40:00,38.31,38.34,38.29,38.33,27441.0,36.9114,36.9403,36.8921,36.9307,27441.0
2021-09-27 12:45:00,38.31,38.33,38.26,38.27,40402.0,36.9114,36.9307,36.8632,36.8729,40402.0
2021-09-27 12:50:00,38.27,38.28,38.2,38.24,45524.0,36.8729,36.8825,36.8054,36.8439,45524.0
2021-09-27 12:55:00,38.25,38.25,38.14,38.17,37266.0,36.8536,36.8536,36.7476,36.7765,37266.0
2021-09-27 13:00:00,38.17,38.18,38.13,38.14,22427.0,36.7765,36.7861,36.738,36.7476,22427.0
2021-09-27 13:05:00,38.14,38.14,38.07,38.07,31937.0,36.7476,36.7476,36.6802,36.6802,31937.0
2021-09-27 13:10:00,38.08,38.13,38.06,38.13,42781.0,36.6898,36.738,36.6705,36.738,42781.0
2021-09-27 13:15:00,38.13,38.18,38.1,38.13,33446.0,36.738,36.7861,36.7091,36.738,33446.0
2021-09-27 13:20:00,38.12,38.12,38.06,38.07,29344.0,36.7283,36.7283,36.6705,36.6802,29344.0
2021-09-27 13:25:00,38.06,38.06,37.93,37.94,75582.0,36.6705,36.6705,36.5453,36.5549,75582.0
2021-09-27 13:30:00,37.94,37.96,37.87,37.94,97906.0,36.5549,36.5742,36.4875,36.5549,97906.0
2021-09-27 13:35:00,37.94,38.01,37.91,37.95,49031.0,36.5549,36.6223,36.526,36.5645,49031.0
2021-09-27 13:40:00,37.95,37.97,37.92,37.96,15814.0,36.5645,36.5838,36.5356,36.5742,15814.0
2021-09-27 13:45:00,37.96,37.98,37.95,37.98,25043.0,36.5742,36.5934,36.5645,36.5934,25043.0
2021-09-27 13:50:00,37.97,38.09,37.97,38.08,71855.0,36.5838,36.6994,36.5838,36.6898,71855.0
2021-09-27 13:55:00,38.08,38.12,38.06,38.06,87433.0,36.6898,36.7283,36.6705,36.6705,87433.0
2021-09-27 14:00:00,38.07,38.1,37.98,38.01,80678.0,36.6802,36.7091,36.5934,36.6223,80678.0
2021-09-27 14:05:00,38.02,38.04,37.95,38.0,63857.0,36.632,36.6512,36.5645,36.6127,63857.0
2021-09-27 14:10:00,38.0,38.02,37.96,37.97,33050.0,36.6127,36.632,36.5742,36.5838,33050.0
2021-09-27 14:15:00,37.96,38.0,37.95,38.0,45118.0,36.5742,36.6127,36.5645,36.6127,45118.0
2021-09-27 14:20:00,38.0,38.0,37.94,37.95,38815.0,36.6127,36.6127,36.5549,36.5645,38815.0
2021-09-27 14:25:00,37.94,37.96,37.92,37.95,20012.0,36.5549,36.5742,36.5356,36.5645,20012.0
2021-09-27 14:30:00,37.95,37.97,37.93,37.97,26065.0,36.5645,36.5838,36.5453,36.5838,26065.0
2021-09-27 14:35:00,37.96,38.0,37.94,38.0,52518.0,36.5742,36.6127,36.5549,36.6127,52518.0
2021-09-27 14:40:00,38.0,38.01,37.96,37.99,95641.0,36.6127,36.6223,36.5742,36.6031,95641.0
2021-09-27 14:45:00,37.98,37.99,37.87,37.88,87860.0,36.5934,36.6031,36.4875,36.4971,87860.0
2021-09-27 14:50:00,37.89,37.93,37.84,37.93,74640.0,36.5067,36.5453,36.4586,36.5453,74640.0
2021-09-27 14:55:00,37.93,38.0,37.91,37.99,61681.0,36.5453,36.6127,36.526,36.6031,61681.0
2021-09-27 15:00:00,38.0,38.01,37.97,37.98,30540.0,36.6127,36.6223,36.5838,36.5934,30540.0
2021-09-27 15:05:00,37.98,38.08,37.97,38.08,43541.0,36.5934,36.6898,36.5838,36.6898,43541.0
2021-09-27 15:10:00,38.09,38.14,37.97,37.97,63020.0,36.6994,36.7476,36.5838,36.5838,63020.0
2021-09-27 15:15:00,37.98,38.02,37.9,37.97,67308.0,36.5934,36.632,36.5164,36.5838,67308.0
2021-09-27 15:20:00,37.97,37.97,37.9,37.93,59884.0,36.5838,36.5838,36.5164,36.5453,59884.0
2021-09-27 15:25:00,37.92,37.95,37.9,37.93,42785.0,36.5356,36.5645,36.5164,36.5453,42785.0
2021-09-27 15:30:00,37.94,37.96,37.91,37.94,75905.0,36.5549,36.5742,36.526,36.5549,75905.0
2021-09-27 15:35:00,37.94,37.99,37.91,37.94,60222.0,36.5549,36.6031,36.526,36.5549,60222.0
2021-09-27 15:40:00,37.94,37.95,37.86,37.88,84635.0,36.5549,36.5645,36.4778,36.4971,84635.0
2021-09-27 15:45:00,37.88,37.88,37.82,37.84,127846.0,36.4971,36.4971,36.4393,36.4586,127846.0
2021-09-27 15:50:00,37.84,37.9,37.83,37.88,156715.0,36.4586,36.5164,36.4489,36.4971,156715.0
2021-09-27 15:55:00,37.88,37.93,37.85,37.91,359235.0,36.4971,36.5453,36.4682,36.526,359235.0
2021-09-28 09:30:00,37.9,38.47,37.9,38.47,301247.0,36.5164,37.0656,36.5164,37.0656,301247.0
2021-09-28 09:35:00,38.45,38.52,38.12,38.19,219772.0,37.0463,37.1137,36.7283,36.7958,219772.0
2021-09-28 09:40:00,38.18,38.33,37.78,37.81,142141.0,36.7861,36.9307,36.4007,36.4296,142141.0
2021-09-28 09:45:00,37.81,37.88,37.44,37.48,202587.0,36.4296,36.4971,36.0732,36.1117,202587.0
2021-09-28 09:50:00,37.48,37.64,37.41,37.51,117904.0,36.1117,36.2659,36.0442,36.1406,117904.0
2021-09-28 09:55:00,37.5,37.67,37.5,37.58,70078.0,36.131,36.2948,36.131,36.208,70078.0
2021-09-28 10:00:00,37.57,37.71,37.34,37.52,99752.0,36.1984,36.3333,35.9768,36.1502,99752.0
2021-09-28 10:05:00,37.51,37.73,37.47,37.51,90747.0,36.1406,36.3526,36.1021,36.1406,90747.0
2021-09-28 10:10:00,37.52,37.71,37.49,37.71,32897.0,36.1502,36.3333,36.1213,36.3333,32897.0
2021-09-28 10:15:00,37.72,37.84,37.68,37.71,65874.0,36.3429,36.4586,36.3044,36.3333,65874.0
2021-09-28 10:20:00,37.72,37.83,37.67,37.73,42199.0,36.3429,36.4489,36.2948,36.3526,42199.0
2021-09-28 10:25:00,37.73,37.77,37.58,37.69,87240.0,36.3526,36.3911,36.208,36.314,87240.0
2021-09-28 10:30:00,37.7,37.77,37.69,37.75,34208.0,36.3237,36.3911,36.314,36.3718,34208.0
2021-09-28 10:35:00,37.75,37.88,37.58,37.86,56957.0,36.3718,36.4971,36.208,36.4778,56957.0
2021-09-28 10:40:00,37.85,37.98,37.81,37.95,88754.0,36.4682,36.5934,36.4296,36.5645,88754.0
2021-09-28 10:45:00,37.95,37.95,37.78,37.78,87310.0,36.5645,36.5645,36.4007,36.4007,87310.0
2021-09-28 10:50:00,37.78,37.79,37.64,37.74,65838.0,36.4007,36.4104,36.2659,36.3622,65838.0
2021-09-28 10:55:00,37.72,37.85,37.71,37.76,61390.0,36.3429,36.4682,36.3333,36.3815,61390.0
2021-09-28 11:00:00,37.77,37.78,37.65,37.73,46757.0,36.3911,36.4007,36.2755,36.3526,46757.0
2021-09-28 11:05:00,37.73,37.85,37.7,37.77,57377.0,36.3526,36.4682,36.3237,36.3911,57377.0
2021-09-28 11:10:00,37.76,37.78,37.67,37.67,42221.0,36.3815,36.4007,36.2948,36.2948,42221.0
2021-09-28 11:15:00,37.68,37.74,37.61,37.73,51123.0,36.3044,36.3622,36.2369,36.3526,51123.0
2021-09-28 11:20:00,37.73,37.75,37.64,37.67,73046.0,36.3526,36.3718,36.2659,36.2948,73046.0
2021-09-28 11:25:00,37.68,37.74,37.67,37.71,24479.0,36.3044,36.3622,36.2948,36.3333,24479.0
2021-09-28 11:30:00,37.7,37.73,37.63,37.71,34469.0,36.3237,36.3526,36.2562,36.3333,34469.0
2021-09-28 11:35:00,37.72,37.72,37.62,37.65,33498.0,36.3429,36.3429,36.2466,36.2755,33498.0
2021-09-28 11:40:00,37.64,37.66,37.6,37.62,23946.0,36.2659,36.2851,36.2273,36.2466,23946.0
2021-09-28 11:45:00,37.62,37.72,37.62,37.67,32928.0,36.2466,36.3429,36.2466,36.2948,32928.0
2021-09-28 11:50:00,37.67,37.67,37.59,37.66,36008.0,36.2948,36.2948,36.2177,36.2851,36008.0
2021-09-28 11:55:00,37.66,37.69,37.6,37.67,40834.0,36.2851,36.314,36.2273,36.2948,40834.0
2021-09-28 12:00:00,37.68,37.69,37.61,37.63,32765.0,36.3044,36.314,36.2369,36.2562,32765.0
2021-09-28 12:05:00,37.63,37.64,37.59,37.62,30140.0,36.2562,36.2659,36.2177,36.2466,30140.0
2021-09-28 12:10:00,37.61,37.74,37.59,37.71,31910.0,36.2369,36.3622,36.2177,36.3333,31910.0
2021-09-28 12:15:00,37.7,37.72,37.67,37.69,27410.0,36.3237,36.3429,36.2948,36.314,27410.0
2021-09-28 12:20:00,37.69,37.7,37.66,37.68,22343.0,36.314,36.3237,36.2851,36.3044,22343.0
2021-09-28 12:25:00,37.68,37.72,37.65,37.68,21449.0,36.3044,36.3429,36.2755,36.3044,21449.0
2021-09-28 12:30:00,37.68,37.68,37.59,37.62,29040.0,36.3044,36.3044,36.2177,36.2466,29040.0
2021-09-28 12:35:00,37.61,37.61,37.54,37.58,27093.0,36.2369,36.2369,36.1695,36.208,27093.0
2021-09-28 12:40:00,37.57,37.59,37.54,37.54,20425.0,36.1984,36.2177,36.1695,36.1695,20425.0
2021-09-28 12:45:00,37.54,37.55,37.45,37.46,57988.0,36.1695,36.1791,36.0828,36.0924,57988.0
2021-09-28 12:50:00,37.46,37.47,37.4,37.4,50396.0,36.0924,36.1021,36.0346,36.0346,50396.0
2021-09-28 12:55:00,37.41,37.45,37.39,37.43,42220.0,36.0442,36.0828,36.025,36.0635,42220.0
2021-09-28 13:00:00,37.42,37.46,37.4,37.45,28855.0,36.0539,36.0924,36.0346,36.0828,28855.0
2021-09-28 13:05:00,37.45,37.5,37.38,37.49,38037.0,36.0828,36.131,36.0153,36.1213,38037.0
2021-09-28 13:10:00,37.49,37.53,37.45,37.46,24715.0,36.1213,36.1599,36.0828,36.0924,24715.0
2021-09-28 13:15:00,37.44,37.5,37.44,37.47,36809.0,36.0732,36.131,36.0732,36.1021,36809.0
2021-09-28 13:20:00,37.48,37.55,37.47,37.52,19023.0,36.1117,36.1791,36.1021,36.1502,19023.0
2021-09-28 13:25:00,37.54,37.61,37.52,37.53,27458.0,36.1695,36.2369,36.1502,36.1599,27458.0
2021-09-28 13:30:00,37.53,37.53,37.44,37.45,29183.0,36.1599,36.1599,36.0732,36.0828,29183.0
2021-09-28 13:35:00,37.45,37.45,37.41,37.43,38247.0,36.0828,36.0828,36.0442,36.0635,38247.0
2021-09-28 13:40:00,37.43,37.46,37.34,37.34,40336.0,36.0635,36.0924,35.9768,35.9768,40336.0
2021-09-28 13:45:00,37.34,37.45,37.33,37.44,95841.0,35.9768,36.0828,35.9672,36.0732,95841.0
2021-09-28 13:50:00,37.44,37.52,37.42,37.43,89966.0,36.0732,36.1502,36.0539,36.0635,89966.0
2021-09-28 13:55:00,37.42,37.45,37.39,37.4,46786.0,36.0539,36.0828,36.025,36.0346,46786.0
2021-09-28 14:00:00,37.4,37.41,37.34,37.37,59853.0,36.0346,36.0442,35.9768,36.0057,59853.0
2021-09-28 14:05:00,37.37,37.44,37.35,37.4,54519.0,36.0057,36.0732,35.9864,36.0346,54519.0
2021-09-28 14:10:00,37.39,37.39,37.32,37.34,88997.0,36.025,36.025,35.9575,35.9768,88997.0
2021-09-28 14:15:00,37.35,37.43,37.33,37.4,66613.0,35.9864,36.0635,35.9672,36.0346,66613.0
2021-09-28 14:20:00,37.4,37.5,37.39,37.48,71645.0,36.0346,36.131,36.025,36.1117,71645.0
2021-09-28 14:25:00,37.48,37.54,37.43,37.54,50950.0,36.1117,36.1695,36.0635,36.1695,50950.0
2021-09-28 14:30:00,37.54,37.55,37.43,37.44,48041.0,36.1695,36.1791,36.0635,36.0732,48041.0
2021-09-28 14:35:00,37.44,37.51,37.41,37.48,52690.0,36.0732,36.1406,36.0442,36.1117,52690.0
2021-09-28 14:40:00,37.47,37.61,37.47,37.61,37221.0,36.1021,36.2369,36.1021,36.2369,37221.0
2021-09-28 14:45:00,37.6,37.66,37.56,37.59,69707.0,36.2273,36.2851,36.1888,36.2177,69707.0
2021-09-28 14:50:00,37.59,37.61,37.55,37.56,26550.0,36.2177,36.2369,36.1791,36.1888,26550.0
2021-09-28 14:55:00,37.57,37.61,37.56,37.58,34346.0,36.1984,36.2369,36.1888,36.208,34346.0
2021-09-28 15:00:00,37.58,37.61,37.51,37.55,64682.0,36.208,36.2369,36.1406,36.1791,64682.0
2021-09-28 15:05:00,37.55,37.65,37.54,37.62,49544.0,36.1791,36.2755,36.1695,36.2466,49544.0
2021-09-28 15:10:00,37.61,37.62,37.55,37.55,46471.0,36.2369,36.2466,36.1791,36.1791,46471.0
2021-09-28 15:15:00,37.56,37.59,37.49,37.5,52414.0,36.1888,36.2177,36.1213,36.131,52414.0
2021-09-28 15:20:00,37.5,37.51,37.36,37.37,93215.0,36.131,36.1406,35.9961,36.0057,93215.0
2021-09-28 15:25:00,37.37,37.43,37.34,37.35,99655.0,36.0057,36.0635,35.9768,35.9864,99655.0
2021-09-28 15:30:00,37.35,37.44,37.33,37.33,81606.0,35.9864,36.0732,35.9672,35.9672,81606.0
2021-09-28 15:35:00,37.33,37.4,37.28,37.33,97021.0,35.9672,36.0346,35.919,35.9672,97021.0
2021-09-28 15:40:00,37.33,37.41,37.31,37.33,68185.0,35.9672,36.0442,35.9479,35.9672,68185.0
2021-09-28 15:45:00,37.33,37.35,37.26,37.26,120983.0,35.9672,35.9864,35.8997,35.8997,120983.0
2021-09-28 15:50:00,37.26,37.28,37.21,37.26,145241.0,35.8997,35.919,35.8516,35.8997,145241.0
2021-09-28 15:55:00,37.26,37.34,37.25,37.3,278173.0,35.8997,35.9768,35.8901,35.9383,278173.0
2021-09-29 09:30:00,37.4,37.57,36.96,36.97,160109.0,36.0346,36.1984,35.6107,35.6203,160109.0
2021-09-29 09:35:00,36.97,37.04,36.79,36.9,236143.0,35.6203,35.6878,35.4469,35.5529,236143.0
2021-09-29 09:40:00,36.91,37.23,36.91,37.17,105076.0,35.5625,35.8708,35.5625,35.813,105076.0
2021-09-29 09:45:00,37.12,37.14,36.95,37.02,63585.0,35.7648,35.7841,35.601,35.6685,63585.0
2021-09-29 09:50:00,37.04,37.18,37.03,37.1,76012.0,35.6878,35.8226,35.6781,35.7456,76012.0
2021-09-29 09:55:00,37.1,37.23,37.0,37.11,76934.0,35.7456,35.8708,35.6492,35.7552,76934.0
2021-09-29 10:00:00,37.09,37.17,36.92,36.92,90236.0,35.7359,35.813,35.5721,35.5721,90236.0
2021-09-29 10:05:00,36.92,37.11,36.89,37.1,66179.0,35.5721,35.7552,35.5432,35.7456,66179.0
2021-09-29 10:10:00,37.12,37.21,37.08,37.2,69134.0,35.7648,35.8516,35.7263,35.8419,69134.0
2021-09-29 10:15:00,37.2,37.28,37.11,37.26,142337.0,35.8419,35.919,35.7552,35.8997,142337.0
2021-09-29 10:20:00,37.25,37.26,37.16,37.19,89855.0,35.8901,35.8997,35.8034,35.8323,89855.0
2021-09-29 10:25:00,37.2,37.22,37.03,37.03,37382.0,35.8419,35.8612,35.6781,35.6781,37382.0
2021-09-29 10:30:00,37.03,37.08,36.97,37.06,55336.0,35.6781,35.7263,35.6203,35.707,55336.0
2021-09-29 10:35:00,37.05,37.11,37.02,37.06,43102.0,35.6974,35.7552,35.6685,35.707,43102.0
2021-09-29 10:40:00,37.07,37.14,37.04,37.12,47408.0,35.7167,35.7841,35.6878,35.7648,47408.0
2021-09-29 10:45:00,37.13,37.2,37.11,37.18,39315.0,35.7745,35.8419,35.7552,35.8226,39315.0
2021-09-29 10:50:00,37.18,37.25,37.17,37.23,63058.0,35.8226,35.8901,35.813,35.8708,63058.0
2021-09-29 10:55:00,37.22,37.22,37.12,37.17,51467.0,35.8612,35.8612,35.7648,35.813,51467.0
2021-09-29 11:00:00,37.17,37.17,37.08,37.14,42934.0,35.813,35.813,35.7263,35.7841,42934.0
2021-09-29 11:05:00,37.15,37.2,37.12,37.18,38392.0,35.7937,35.8419,35.7648,35.8226,38392.0
2021-09-29 11:10:00,37.18,37.22,37.14,37.15,38446.0,35.8226,35.8612,35.7841,35.7937,38446.0
2021-09-29 11:15:00,37.14,37.16,37.03,37.04,67471.0,35.7841,35.8034,35.6781,35.6878,67471.0
2021-09-29 11:20:00,37.04,37.07,36.95,36.96,71241.0,35.6878,35.7167,35.601,35.6107,71241.0
2021-09-29 11:25:00,36.95,36.95,36.86,36.9,102416.0,35.601,35.601,35.5143,35.5529,102416.0
2021-09-29 11:30:00,36.9,36.9,36.76,36.85,126025.0,35.5529,35.5529,35.418,35.5047,126025.0
2021-09-29 11:35:00,36.85,36.88,36.71,36.71,90724.0,35.5047,35.5336,35.3698,35.3698,90724.0
2021-09-29 11:40:00,36.7,36.74,36.7,36.71,85800.0,35.3602,35.3987,35.3602,35.3698,85800.0
2021-09-29 11:45:00,36.7,36.76,36.68,36.75,79378.0,35.3602,35.418,35.3409,35.4083,79378.0
2021-09-29 11:50:00,36.74,36.81,36.71,36.8,103533.0,35.3987,35.4662,35.3698,35.4565,103533.0
2021-09-29 11:55:00,36.8,36.82,36.75,36.8,67646.0,35.4565,35.4758,35.4083,35.4565,67646.0
2021-09-29 12:00:00,36.8,36.86,36.78,36.82,60045.0,35.4565,35.5143,35.4372,35.4758,60045.0
2021-09-29 12:05:00,36.82,36.82,36.75,36.8,50540.0,35.4758,35.4758,35.4083,35.4565,50540.0
2021-09-29 12:10:00,36.79,36.82,36.75,36.76,61671.0,35.4469,35.4758,35.4083,35.418,61671.0
2021-09-29 12:15:00,36.77,36.78,36.66,36.76,118249.0,35.4276,35.4372,35.3216,35.418,118249.0
2021-09-29 12:20:00,36.75,36.75,36.57,36.58,89567.0,35.4083,35.4083,35.2349,35.2446,89567.0
2021-09-29 12:25:00,36.59,36.69,36.57,36.67,61295.0,35.2542,35.3505,35.2349,35.3313,61295.0
2021-09-29 12:30:00,36.66,36.79,36.65,36.76,38508.0,35.3216,35.4469,35.312,35.418,38508.0
2021-09-29 12:35:00,36.76,36.76,36.57,36.6,137262.0,35.418,35.418,35.2349,35.2638,137262.0
2021-09-29 12:40:00,36.6,36.63,36.56,36.61,81060.0,35.2638,35.2927,35.2253,35.2735,81060.0
2021-09-29 12:45:00,36.6,36.69,36.58,36.68,85295.0,35.2638,35.3505,35.2446,35.3409,85295.0
2021-09-29 12:50:00,36.67,36.76,36.63,36.74,91891.0,35.3313,35.418,35.2927,35.3987,91891.0
2021-09-29 12:55:00,36.75,36.79,36.69,36.7,56173.0,35.4083,35.4469,35.3505,35.3602,56173.0
2021-09-29 13:00:00,36.7,36.74,36.6,36.61,92475.0,35.3602,35.3987,35.2638,35.2735,92475.0
2021-09-29 13:05:00,36.61,36.61,36.53,36.59,105264.0,35.2735,35.2735,35.1964,35.2542,105264.0
2021-09-29 13:10:00,36.59,36.61,36.5,36.52,227519.0,35.2542,35.2735,35.1675,35.1867,227519.0
2021-09-29 13:15:00,36.52,36.59,36.49,36.57,213134.0,35.1867,35.2542,35.1578,35.2349,213134.0
2021-09-29 13:20:00,36.58,36.59,36.54,36.56,87701.0,35.2446,35.2542,35.206,35.2253,87701.0
2021-09-29 13:25:00,36.57,36.57,36.49,36.53,67440.0,35.2349,35.2349,35.1578,35.1964,67440.0
2021-09-29 13:30:00,36.52,36.53,36.43,36.47,75167.0,35.1867,35.1964,35.1,35.1386,75167.0
2021-09-29 13:35:00,36.47,36.48,36.41,36.43,45649.0,35.1386,35.1482,35.0808,35.1,45649.0
2021-09-29 13:40:00,36.43,36.46,36.38,36.45,71372.0,35.1,35.1289,35.0519,35.1193,71372.0
2021-09-29 13:45:00,36.44,36.48,36.42,36.43,48431.0,35.1097,35.1482,35.0904,35.1,48431.0
2021-09-29 13:50:00,36.44,36.48,36.43,36.47,46423.0,35.1097,35.1482,35.1,35.1386,46423.0
2021-09-29 13:55:00,36.47,36.54,36.46,36.54,48023.0,35.1386,35.206,35.1289,35.206,48023.0
2021-09-29 14:00:00,36.53,36.58,36.5,36.55,64205.0,35.1964,35.2446,35.1675,35.2156,64205.0
2021-09-29 14:05:00,36.56,36.63,36.54,36.6,64879.0,35.2253,35.2927,35.206,35.2638,64879.0
2021-09-29 14:10:00,36.61,36.7,36.6,36.67,55486.0,35.2735,35.3602,35.2638,35.3313,55486.0
2021-09-29 14:15:00,36.67,36.7,36.61,36.62,39118.0,35.3313,35.3602,35.2735,35.2831,39118.0
2021-09-29 14:20:00,36.61,36.62,36.5,36.52,39439.0,35.2735,35.2831,35.1675,35.1867,39439.0
2021-09-29 14:25:00,36.52,36.53,36.5,36.53,38920.0,35.1867,35.1964,35.1675,35.1964,38920.0
2021-09-29 14:30:00,36.53,36.63,36.52,36.63,58582.0,35.1964,35.2927,35.1867,35.2927,58582.0
2021-09-29 14:35:00,36.63,36.63,36.53,36.55,97589.0,35.2927,35.2927,35.1964,35.2156,97589.0
2021-09-29 14:40:00,36.55,36.64,36.55,36.62,36219.0,35.2156,35.3024,35.2156,35.2831,36219.0
2021-09-29 14:45:00,36.62,36.64,36.52,36.55,54558.0,35.2831,35.3024,35.1867,35.2156,54558.0
2021-09-29 14:50:00,36.56,36.6,36.52,36.59,48358.0,35.2253,35.2638,35.1867,35.2542,48358.0
2021-09-29 14:55:00,36.58,36.59,36.56,36.57,24888.0,35.2446,35.2542,35.2253,35.2349,24888.0
2021-09-29 15:00:00,36.57,36.61,36.47,36.48,66095.0,35.2349,35.2735,35.1386,35.1482,66095.0
2021-09-29 15:05:00,36.48,36.6,36.48,36.55,74057.0,35.1482,35.2638,35.1482,35.2156,74057.0
2021-09-29 15:10:00,36.56,36.56,36.51,36.53,62998.0,35.2253,35.2253,35.1771,35.1964,62998.0
2021-09-29 15:15:00,36.52,36.53,36.5,36.52,32185.0,35.1867,35.1964,35.1675,35.1867,32185.0
2021-09-29 15:20:00,36.51,36.52,36.44,36.45,47215.0,35.1771,35.1867,35.1097,35.1193,47215.0
2021-09-29 15:25:00,36.46,36.5,36.45,36.47,37096.0,35.1289,35.1675,35.1193,35.1386,37096.0
2021-09-29 15:30:00,36.46,36.51,36.45,36.45,96968.0,35.1289,35.1771,35.1193,35.1193,96968.0
2021-09-29 15:35:00,36.45,36.46,36.38,36.44,261200.0,35.1193,35.1289,35.0519,35.1097,261200.0
2021-09-29 15:40:00,36.44,36.5,36.4,36.45,209126.0,35.1097,35.1675,35.0711,35.1193,209126.0
2021-09-29 15:45:00,36.45,36.49,36.4,36.43,209757.0,35.1193,35.1578,35.0711,35.1,209757.0
2021-09-29 15:50:00,36.43,36.47,36.4,36.44,255989.0,35.1,35.1386,35.0711,35.1097,255989.0
2021-09-29 15:55:00,36.44,36.45,36.39,36.4,419081.0,35.1097,35.1193,35.0615,35.0711,419081.0
2021-09-30 09:30:00,36.5,36.71,36.22,36.7,284831.0,35.1675,35.3698,34.8977,35.3602,284831.0
2021-09-30 09:35:00,36.72,36.86,36.45,36.64,197607.0,35.3794,35.5143,35.1193,35.3024,197607.0
2021-09-30 09:40:00,36.64,36.83,36.59,36.67,135885.0,35.3024,35.4854,35.2542,35.3313,135885.0
2021-09-30 09:45:00,36.68,36.92,36.59,36.9,161392.0,35.3409,35.5721,35.2542,35.5529,161392.0
2021-09-30 09:50:00,36.89,37.0,36.82,36.99,151246.0,35.5432,35.6492,35.4758,35.6396,151246.0
2021-09-30 09:55:00,37.0,37.06,36.59,36.63,124841.0,35.6492,35.707,35.2542,35.2927,124841.0
2021-09-30 10:00:00,36.62,36.65,36.45,36.49,81302.0,35.2831,35.312,35.1193,35.1578,81302.0
2021-09-30 10:05:00,36.5,36.58,36.43,36.58,75688.0,35.1675,35.2446,35.1,35.2446,75688.0
2021-09-30 10:10:00,36.58,36.62,36.45,36.47,62637.0,35.2446,35.2831,35.1193,35.1386,62637.0
2021-09-30 10:15:00,36.47,36.53,36.41,36.48,72564.0,35.1386,35.1964,35.0808,35.1482,72564.0
2021-09-30 10:20:00,36.48,36.53,36.38,36.39,70618.0,35.1482,35.1964,35.0519,35.0615,70618.0
2021-09-30 10:25:00,36.38,36.42,36.31,36.32,73447.0,35.0519,35.0904,34.9844,34.994,73447.0
2021-09-30 10:30:00,36.33,36.51,36.31,36.48,64910.0,35.0037,35.1771,34.9844,35.1482,64910.0
2021-09-30 10:35:00,36.5,36.62,36.46,36.59,65411.0,35.1675,35.2831,35.1289,35.2542,65411.0
2021-09-30 10:40:00,36.59,36.6,36.45,36.54,51224.0,35.2542,35.2638,35.1193,35.206,51224.0
2021-09-30 10:45:00,36.53,36.65,36.5,36.6,42113.0,35.1964,35.312,35.1675,35.2638,42113.0
2021-09-30 10:50:00,36.59,36.63,36.53,36.54,53058.0,35.2542,35.2927,35.1964,35.206,53058.0
2021-09-30 10:55:00,36.53,36.54,36.41,36.42,79987.0,35.1964,35.206,35.0808,35.0904,79987.0
2021-09-30 11:00:00,36.41,36.52,36.39,36.51,61052.0,35.0808,35.1867,35.0615,35.1771,61052.0
2021-09-30 11:05:00,36.51,36.67,36.48,36.64,61560.0,35.1771,35.3313,35.1482,35.3024,61560.0
2021-09-30 11:10:00,36.65,36.71,36.63,36.71,42902.0,35.312,35.3698,35.2927,35.3698,42902.0
2021-09-30 11:15:00,36.7,36.83,36.69,36.77,89131.0,35.3602,35.4854,35.3505,35.4276,89131.0
2021-09-30 11:20:00,36.77,36.86,36.77,36.83,46012.0,35.4276,35.5143,35.4276,35.4854,46012.0
2021-09-30 11:25:00,36.81,36.83,36.75,36.76,43960.0,35.4662,35.4854,35.4083,35.418,43960.0
2021-09-30 11:30:00,36.76,36.77,36.64,36.64,52050.0,35.418,35.4276,35.3024,35.3024,52050.0
2021-09-30 11:35:00,36.63,36.64,36.49,36.58,40343.0,35.2927,35.3024,35.1578,35.2446,40343.0
2021-09-30 11:40:00,36.57,36.58,36.51,36.55,37737.0,35.2349,35.2446,35.1771,35.2156,37737.0
2021-09-30 11:45:00,36.54,36.55,36.44,36.45,38954.0,35.206,35.2156,35.1097,35.1193,38954.0
2021-09-30 11:50:00,36.46,36.5,36.41,36.47,34118.0,35.1289,35.1675,35.0808,35.1386,34118.0
2021-09-30 11:55:00,36.47,36.57,36.45,36.52,44891.0,35.1386,35.2349,35.1193,35.1867,44891.0
2021-09-30 12:00:00,36.53,36.57,36.49,36.56,28762.0,35.1964,35.2349,35.1578,35.2253,28762.0
2021-09-30 12:05:00,36.56,36.56,36.45,36.46,23713.0,35.2253,35.2253,35.1193,35.1289,23713.0
2021-09-30 12:10:00,36.46,36.51,36.41,36.49,47246.0,35.1289,35.1771,35.0808,35.1578,47246.0
2021-09-30 12:15:00,36.48,36.51,36.44,36.48,23905.0,35.1482,35.1771,35.1097,35.1482,23905.0
2021-09-30 12:20:00,36.48,36.51,36.35,36.36,44686.0,35.1482,35.1771,35.0229,35.0326,44686.0
2021-09-30 12:25:00,36.36,36.46,36.35,36.41,45694.0,35.0326,35.1289,35.0229,35.0808,45694.0
2021-09-30 12:30:00,36.41,36.51,36.37,36.5,39270.0,35.0808,35.1771,35.0422,35.1675,39270.0
2021-09-30 12:35:00,36.49,36.57,36.48,36.57,33871.0,35.1578,35.2349,35.1482,35.2349,33871.0
2021-09-30 12:40:00,36.57,36.61,36.55,36.55,61818.0,35.2349,35.2735,35.2156,35.2156,61818.0
2021-09-30 12:45:00,36.55,36.65,36.51,36.65,33080.0,35.2156,35.312,35.1771,35.312,33080.0
2021-09-30 12:50:00,36.64,36.68,36.63,36.66,40396.0,35.3024,35.3409,35.2927,35.3216,40396.0
2021-09-30 12:55:00,36.67,36.67,36.61,36.65,21969.0,35.3313,35.3313,35.2735,35.312,21969.0
2021-09-30 13:00:00,36.65,36.76,36.64,36.75,28614.0,35.312,35.418,35.3024,35.4083,28614.0
2021-09-30 13:05:00,36.75,36.8,36.74,36.8,25003.0,35.4083,35.4565,35.3987,35.4565,25003.0
2021-09-30 13:10:00,36.8,36.84,36.74,36.75,29271.0,35.4565,35.4951,35.3987,35.4083,29271.0
2021-09-30 13:15:00,36.76,36.81,36.69,36.72,54276.0,35.418,35.4662,35.3505,35.3794,54276.0
2021-09-30 13:20:00,36.71,36.71,36.56,36.57,38627.0,35.3698,35.3698,35.2253,35.2349,38627.0
2021-09-30 13:25:00,36.57,36.6,36.51,36.52,55013.0,35.2349,35.2638,35.1771,35.1867,55013.0
2021-09-30 13:30:00,36.52,36.53,36.45,36.51,35600.0,35.1867,35.1964,35.1193,35.1771,35600.0
2021-09-30 13:35:00,36.5,36.55,36.46,36.52,25203.0,35.1675,35.2156,35.1289,35.1867,25203.0
2021-09-30 13:40:00,36.52,36.54,36.48,36.52,31534.0,35.1867,35.206,35.1482,35.1867,31534.0
2021-09-30 13:45:00,36.5,36.57,36.5,36.57,22810.0,35.1675,35.2349,35.1675,35.2349,22810.0
2021-09-30 13:50:00,36.58,36.64,36.56,36.63,32746.0,35.2446,35.3024,35.2253,35.2927,32746.0
2021-09-30 13:55:00,36.63,36.64,36.6,36.64,26959.0,35.2927,35.3024,35.2638,35.3024,26959.0
2021-09-30 14:00:00,36.64,36.75,36.64,36.69,47323.0,35.3024,35.4083,35.3024,35.3505,47323.0
2021-09-30 14:05:00,36.69,36.81,36.68,36.79,29684.0,35.3505,35.4662,35.3409,35.4469,29684.0
2021-09-30 14:10:00,36.8,36.8,36.73,36.78,649765.0,35.4565,35.4565,35.3891,35.4372,649765.0
2021-09-30 14:15:00,36.78,36.78,36.67,36.67,31056.0,35.4372,35.4372,35.3313,35.3313,31056.0
2021-09-30 14:20:00,36.68,36.68,36.58,36.6,36009.0,35.3409,35.3409,35.2446,35.2638,36009.0
2021-09-30 14:25:00,36.6,36.66,36.6,36.66,20734.0,35.2638,35.3216,35.2638,35.3216,20734.0
2021-09-30 14:30:00,36.67,36.77,36.65,36.76,26764.0,35.3313,35.4276,35.312,35.418,26764.0
2021-09-30 14:35:00,36.76,36.76,36.67,36.7,19946.0,35.418,35.418,35.3313,35.3602,19946.0
2021-09-30 14:40:00,36.7,36.81,36.7,36.79,32835.0,35.3602,35.4662,35.3602,35.4469,32835.0
2021-09-30 14:45:00,36.8,36.86,36.8,36.86,37730.0,35.4565,35.5143,35.4565,35.5143,37730.0
2021-09-30 14:50:00,36.86,36.92,36.81,36.81,42031.0,35.5143,35.5721,35.4662,35.4662,42031.0
2021-09-30 14:55:00,36.8,36.81,36.7,36.7,54118.0,35.4565,35.4662,35.3602,35.3602,54118.0
2021-09-30 15:00:00,36.7,36.76,36.64,36.65,43352.0,35.3602,35.418,35.3024,35.312,43352.0
2021-09-30 15:05:00,36.65,36.7,36.62,36.63,45130.0,35.312,35.3602,35.2831,35.2927,45130.0
2021-09-30 15:10:00,36.64,36.73,36.64,36.73,55204.0,35.3024,35.3891,35.3024,35.3891,55204.0
2021-09-30 15:15:00,36.73,36.8,36.71,36.72,44476.0,35.3891,35.4565,35.3698,35.3794,44476.0
2021-09-30 15:20:00,36.72,36.73,36.65,36.66,36729.0,35.3794,35.3891,35.312,35.3216,36729.0
2021-09-30 15:25:00,36.65,36.71,36.63,36.68,49297.0,35.312,35.3698,35.2927,35.3409,49297.0
2021-09-30 15:30:00,36.68,36.82,36.68,36.81,53844.0,35.3409,35.4758,35.3409,35.4662,53844.0
2021-09-30 15:35:00,36.82,36.87,36.78,36.82,85701.0,35.4758,35.524,35.4372,35.4758,85701.0
2021-09-30 15:40:00,36.81,36.82,36.73,36.75,74672.0,35.4662,35.4758,35.3891,35.4083,74672.0
2021-09-30 15:45:00,36.75,36.78,36.7,36.74,103866.0,35.4083,35.4372,35.3602,35.3987,103866.0
2021-09-30 15:50:00,36.75,36.78,36.67,36.69,136614.0,35.4083,35.4372,35.3313,35.3505,136614.0
2021-09-30 15:55:00,36.69,36.7,36.59,36.59,295046.0,35.3505,35.3602,35.2542,35.2542,295046.0
2021-10-01 09:30:00,37.28,37.93,37.22,37.85,370121.0,35.919,36.5453,35.8612,36.4682,370121.0
2021-10-01 09:35:00,37.83,37.93,37.51,37.54,124316.0,36.4489,36.5453,36.1406,36.1695,124316.0
2021-10-01 09:40:00,37.53,37.82,37.45,37.72,88536.0,36.1599,36.4393,36.0828,36.3429,88536.0
2021-10-01 09:45:00,37.7,37.71,37.31,37.32,109123.0,36.3237,36.3333,35.9479,35.9575,109123.0
2021-10-01 09:50:00,37.3,37.63,37.24,37.46,130980.0,35.9383,36.2562,35.8805,36.0924,130980.0
2021-10-01 09:55:00,37.46,37.46,37.27,37.28,127156.0,36.0924,36.0924,35.9094,35.919,127156.0
2021-10-01 10:00:00,37.3,37.67,37.23,37.46,104767.0,35.9383,36.2948,35.8708,36.0924,104767.0
2021-10-01 10:05:00,37.46,37.56,37.35,37.53,78264.0,36.0924,36.1888,35.9864,36.1599,78264.0
2021-10-01 10:10:00,37.51,37.55,37.36,37.5,59968.0,36.1406,36.1791,35.9961,36.131,59968.0
2021-10-01 10:15:00,37.51,37.51,37.21,37.25,102590.0,36.1406,36.1406,35.8516,35.8901,102590.0
2021-10-01 10:20:00,37.27,37.31,37.18,37.25,60966.0,35.9094,35.9479,35.8226,35.8901,60966.0
2021-10-01 10:25:00,37.24,37.34,37.14,37.33,86666.0,35.8805,35.9768,35.7841,35.9672,86666.0
2021-10-01 10:30:00,37.33,37.42,37.28,37.38,53572.0,35.9672,36.0539,35.919,36.0153,53572.0
2021-10-01 10:35:00,37.38,37.52,37.22,37.26,75925.0,36.0153,36.1502,35.8612,35.8997,75925.0
2021-10-01 10:40:00,37.27,37.31,37.17,37.18,38711.0,35.9094,35.9479,35.813,35.8226,38711.0
2021-10-01 10:45:00,37.19,37.2,37.07,37.18,61005.0,35.8323,35.8419,35.7167,35.8226,61005.0
2021-10-01 10:50:00,37.17,37.2,37.11,37.13,39169.0,35.813,35.8419,35.7552,35.7745,39169.0
2021-10-01 10:55:00,37.11,37.32,37.08,37.25,116081.0,35.7552,35.9575,35.7263,35.8901,116081.0
2021-10-01 11:00:00,37.24,37.47,37.24,37.44,79907.0,35.8805,36.1021,35.8805,36.0732,79907.0
2021-10-01 11:05:00,37.43,37.46,37.29,37.29,43316.0,36.0635,36.0924,35.9286,35.9286,43316.0
2021-10-01 11:10:00,37.27,37.47,37.22,37.45,61714.0,35.9094,36.1021,35.8612,36.0828,61714.0
2021-10-01 11:15:00,37.43,37.46,37.36,37.46,29094.0,36.0635,36.0924,35.9961,36.0924,29094.0
2021-10-01 11:20:00,37.47,37.6,37.43,37.58,85901.0,36.1021,36.2273,36.0635,36.208,85901.0
2021-10-01 11:25:00,37.58,37.63,37.51,37.51,83224.0,36.208,36.2562,36.1406,36.1406,83224.0
2021-10-01 11:30:00,37.52,37.59,37.51,37.59,44308.0,36.1502,36.2177,36.1406,36.2177,44308.0
2021-10-01 11:35:00,37.59,37.68,37.58,37.65,55346.0,36.2177,36.3044,36.208,36.2755,55346.0
2021-10-01 11:40:00,37.65,37.74,37.64,37.73,52801.0,36.2755,36.3622,36.2659,36.3526,52801.0
2021-10-01 11:45:00,37.74,37.75,37.51,37.53,35156.0,36.3622,36.3718,36.1406,36.1599,35156.0
2021-10-01 11:50:00,37.53,37.6,37.53,37.59,30375.0,36.1599,36.2273,36.1599,36.2177,30375.0
2021-10-01 11:55:00,37.58,37.64,37.55,37.61,42535.0,36.208,36.2659,36.1791,36.2369,42535.0
2021-10-01 12:00:00,37.61,37.63,37.52,37.58,42365.0,36.2369,36.2562,36.1502,36.208,42365.0
2021-10-01 12:05:00,37.59,37.7,37.57,37.64,50697.0,36.2177,36.3237,36.1984,36.2659,50697.0
2021-10-01 12:10:00,37.64,37.66,37.61,37.64,36186.0,36.2659,36.2851,36.2369,36.2659,36186.0
2021-10-01 12:15:00,37.64,37.69,37.62,37.67,59107.0,36.2659,36.314,36.2466,36.2948,59107.0
2021-10-01 12:20:00,37.68,37.78,37.67,37.77,46568.0,36.3044,36.4007,36.2948,36.3911,46568.0
2021-10-01 12:25:00,37.77,37.85,37.76,37.84,90152.0,36.3911,36.4682,36.3815,36.4586,90152.0
2021-10-01 12:30:00,37.84,37.89,37.82,37.86,85415.0,36.4586,36.5067,36.4393,36.4778,85415.0
2021-10-01 12:35:00,37.86,37.92,37.85,37.89,57577.0,36.4778,36.5356,36.4682,36.5067,57577.0
2021-10-01 12:40:00,37.9,37.95,37.87,37.88,45951.0,36.5164,36.5645,36.4875,36.4971,45951.0
2021-10-01 12:45:00,37.88,37.91,37.83,37.87,40938.0,36.4971,36.526,36.4489,36.4875,40938.0
2021-10-01 12:50:00,37.88,37.88,37.8,37.81,55217.0,36.4971,36.4971,36.42,36.4296,55217.0
2021-10-01 12:55:00,37.8,37.86,37.78,37.84,62259.0,36.42,36.4778,36.4007,36.4586,62259.0
2021-10-01 13:00:00,37.84,37.9,37.81,37.87,37091.0,36.4586,36.5164,36.4296,36.4875,37091.0
2021-10-01 13:05:00,37.87,37.95,37.84,37.95,59006.0,36.4875,36.5645,36.4586,36.5645,59006.0
2021-10-01 13:10:00,37.96,38.05,37.95,38.04,190613.0,36.5742,36.6609,36.5645,36.6512,190613.0
2021-10-01 13:15:00,38.04,38.05,37.96,37.99,93308.0,36.6512,36.6609,36.5742,36.6031,93308.0
2021-10-01 13:20:00,37.99,38.06,37.98,38.05,40489.0,36.6031,36.6705,36.5934,36.6609,40489.0
2021-10-01 13:25:00,38.05,38.09,38.03,38.04,55873.0,36.6609,36.6994,36.6416,36.6512,55873.0
2021-10-01 13:30:00,38.04,38.11,38.03,38.11,81422.0,36.6512,36.7187,36.6416,36.7187,81422.0
2021-10-01 13:35:00,38.11,38.24,38.09,38.24,141151.0,36.7187,36.8439,36.6994,36.8439,141151.0
2021-10-01 13:40:00,38.24,38.29,38.17,38.18,143390.0,36.8439,36.8921,36.7765,36.7861,143390.0
2021-10-01 13:45:00,38.19,38.22,38.16,38.2,52298.0,36.7958,36.8247,36.7669,36.8054,52298.0
2021-10-01 13:50:00,38.2,38.24,38.15,38.23,80376.0,36.8054,36.8439,36.7572,36.8343,80376.0
2021-10-01 13:55:00,38.24,38.24,38.16,38.24,83967.0,36.8439,36.8439,36.7669,36.8439,83967.0
2021-10-01 14:00:00,38.24,38.29,38.23,38.26,87650.0,36.8439,36.8921,36.8343,36.8632,87650.0
2021-10-01 14:05:00,38.26,38.32,38.19,38.2,89946.0,36.8632,36.921,36.7958,36.8054,89946.0
2021-10-01 14:10:00,38.2,38.22,38.15,38.2,66993.0,36.8054,36.8247,36.7572,36.8054,66993.0
2021-10-01 14:15:00,38.21,38.25,38.16,38.16,74485.0,36.815,36.8536,36.7669,36.7669,74485.0
2021-10-01 14:20:00,38.17,38.25,38.16,38.23,83937.0,36.7765,36.8536,36.7669,36.8343,83937.0
2021-10-01 14:25:00,38.24,38.35,38.24,38.33,77252.0,36.8439,36.9499,36.8439,36.9307,77252.0
2021-10-01 14:30:00,38.33,38.37,38.3,38.32,44237.0,36.9307,36.9692,36.9018,36.921,44237.0
2021-10-01 14:35:00,38.32,38.39,38.3,38.35,76763.0,36.921,36.9885,36.9018,36.9499,76763.0
2021-10-01 14:40:00,38.35,38.38,38.27,38.28,68240.0,36.9499,36.9788,36.8729,36.8825,68240.0
2021-10-01 14:45:00,38.27,38.34,38.27,38.3,36914.0,36.8729,36.9403,36.8729,36.9018,36914.0
2021-10-01 14:50:00,38.31,38.33,38.24,38.33,88700.0,36.9114,36.9307,36.8439,36.9307,88700.0
2021-10-01 14:55:00,38.32,38.38,38.29,38.32,45301.0,36.921,36.9788,36.8921,36.921,45301.0
2021-10-01 15:00:00,38.32,38.36,38.29,38.34,46900.0,36.921,36.9596,36.8921,36.9403,46900.0
2021-10-01 15:05:00,38.34,38.39,38.31,38.38,72849.0,36.9403,36.9885,36.9114,36.9788,72849.0
2021-10-01 15:10:00,38.39,38.41,38.28,38.32,110623.0,36.9885,37.0077,36.8825,36.921,110623.0
2021-10-01 15:15:00,38.33,38.38,38.31,38.34,59867.0,36.9307,36.9788,36.9114,36.9403,59867.0
2021-10-01 15:20:00,38.35,38.39,38.34,38.34,82742.0,36.9499,36.9885,36.9403,36.9403,82742.0
2021-10-01 15:25:00,38.35,38.36,38.24,38.26,108475.0,36.9499,36.9596,36.8439,36.8632,108475.0
2021-10-01 15:30:00,38.26,38.29,38.19,38.21,90712.0,36.8632,36.8921,36.7958,36.815,90712.0
2021-10-01 15:35:00,38.21,38.22,38.13,38.19,120476.0,36.815,36.8247,36.738,36.7958,120476.0
2021-10-01 15:40:00,38.2,38.23,38.16,38.23,107313.0,36.8054,36.8343,36.7669,36.8343,107313.0
2021-10-01 15:45:00,38.23,38.24,38.16,38.19,125486.0,36.8343,36.8439,36.7669,36.7958,125486.0
2021-10-01 15:50:00,38.2,38.29,38.16,38.25,217117.0,36.8054,36.8921,36.7669,36.8536,217117.0
2021-10-01 15:55:00,38.23,38.24,38.16,38.19,401377.0,36.8343,36.8439,36.7669,36.7958,401377.0
2021-10-04 09:30:00,38.09,38.35,37.54,37.55,247916.0,36.6994,36.9499,36.1695,36.1791,247916.0
2021-10-04 09:35:00,37.53,37.66,37.4,37.54,256250.0,36.1599,36.2851,36.0346,36.1695,256250.0
2021-10-04 09:40:00,37.55,37.78,37.52,37.77,88721.0,36.1791,36.4007,36.1502,36.3911,88721.0
2021-10-04 09:45:00,37.76,37.83,37.72,37.82,76805.0,36.3815,36.4489,36.3429,36.4393,76805.0
2021-10-04 09:50:00,37.75,38.29,37.68,38.25,181854.0,36.3718,36.8921,36.3044,36.8536,181854.0
2021-10-04 09:55:00,38.22,38.35,38.05,38.08,137425.0,36.8247,36.9499,36.6609,36.6898,137425.0
2021-10-04 10:00:00,38.05,38.12,37.63,37.63,126270.0,36.6609,36.7283,36.2562,36.2562,126270.0
2021-10-04 10:05:00,37.61,37.68,37.53,37.64,113963.0,36.2369,36.3044,36.1599,36.2659,113963.0
2021-10-04 10:10:00,37.65,37.71,37.52,37.55,59322.0,36.2755,36.3333,36.1502,36.1791,59322.0
2021-10-04 10:15:00,37.55,37.61,37.42,37.42,78626.0,36.1791,36.2369,36.0539,36.0539,78626.0
2021-10-04 10:20:00,37.44,37.45,37.32,37.41,101360.0,36.0732,36.0828,35.9575,36.0442,101360.0
2021-10-04 10:25:00,37.4,37.44,37.27,37.29,94348.0,36.0346,36.0732,35.9094,35.9286,94348.0
2021-10-04 10:30:00,37.29,37.4,37.28,37.31,39426.0,35.9286,36.0346,35.919,35.9479,39426.0
2021-10-04 10:35:00,37.3,37.31,37.09,37.17,106159.0,35.9383,35.9479,35.7359,35.813,106159.0
2021-10-04 10:40:00,37.16,37.31,37.16,37.3,75846.0,35.8034,35.9479,35.8034,35.9383,75846.0
2021-10-04 10:45:00,37.3,37.33,37.26,37.29,57351.0,35.9383,35.9672,35.8997,35.9286,57351.0
2021-10-04 10:50:00,37.28,37.28,37.04,37.05,54209.0,35.919,35.919,35.6878,35.6974,54209.0
2021-10-04 10:55:00,37.05,37.33,37.03,37.33,70031.0,35.6974,35.9672,35.6781,35.9672,70031.0
2021-10-04 11:00:00,37.32,37.32,37.12,37.17,70363.0,35.9575,35.9575,35.7648,35.813,70363.0
2021-10-04 11:05:00,37.13,37.24,37.1,37.18,31141.0,35.7745,35.8805,35.7456,35.8226,31141.0
2021-10-04 11:10:00,37.18,37.26,37.17,37.21,28969.0,35.8226,35.8997,35.813,35.8516,28969.0
2021-10-04 11:15:00,37.2,37.24,37.07,37.23,65581.0,35.8419,35.8805,35.7167,35.8708,65581.0
2021-10-04 11:20:00,37.23,37.27,37.05,37.07,67014.0,35.8708,35.9094,35.6974,35.7167,67014.0
2021-10-04 11:25:00,37.07,37.13,37.01,37.12,54376.0,35.7167,35.7745,35.6589,35.7648,54376.0
2021-10-04 11:30:00,37.12,37.24,37.06,37.19,89514.0,35.7648,35.8805,35.707,35.8323,89514.0
2021-10-04 11:35:00,37.19,37.21,37.04,37.08,49647.0,35.8323,35.8516,35.6878,35.7263,49647.0
2021-10-04 11:40:00,37.07,37.19,37.07,37.15,60530.0,35.7167,35.8323,35.7167,35.7937,60530.0
2021-10-04 11:45:00,37.14,37.16,37.07,37.11,36500.0,35.7841,35.8034,35.7167,35.7552,36500.0
2021-10-04 11:50:00,37.11,37.19,37.06,37.18,35627.0,35.7552,35.8323,35.707,35.8226,35627.0
2021-10-04 11:55:00,37.19,37.23,37.14,37.19,33428.0,35.8323,35.8708,35.7841,35.8323,33428.0
2021-10-04 12:00:00,37.18,37.2,37.15,37.16,32177.0,35.8226,35.8419,35.7937,35.8034,32177.0
2021-10-04 12:05:00,37.16,37.2,37.13,37.19,36883.0,35.8034,35.8419,35.7745,35.8323,36883.0
2021-10-04 12:10:00,37.19,37.27,37.17,37.27,46910.0,35.8323,35.9094,35.813,35.9094,46910.0
2021-10-04 12:15:00,37.27,37.33,37.26,37.27,21256.0,35.9094,35.9672,35.8997,35.9094,21256.0
2021-10-04 12:20:00,37.26,37.27,37.17,37.19,54258.0,35.8997,35.9094,35.813,35.8323,54258.0
2021-10-04 12:25:00,37.18,37.27,37.17,37.23,49669.0,35.8226,35.9094,35.813,35.8708,49669.0
2021-10-04 12:30:00,37.23,37.26,37.19,37.23,33826.0,35.8708,35.8997,35.8323,35.8708,33826.0
2021-10-04 12:35:00,37.23,37.23,37.16,37.18,12265.0,35.8708,35.8708,35.8034,35.8226,12265.0
2021-10-04 12:40:00,37.18,37.18,37.11,37.16,17019.0,35.8226,35.8226,35.7552,35.8034,17019.0
2021-10-04 12:45:00,37.16,37.26,37.15,37.26,40535.0,35.8034,35.8997,35.7937,35.8997,40535.0
2021-10-04 12:50:00,37.27,37.27,37.18,37.22,20030.0,35.9094,35.9094,35.8226,35.8612,20030.0
2021-10-04 12:55:00,37.22,37.25,37.16,37.16,19900.0,35.8612,35.8901,35.8034,35.8034,19900.0
2021-10-04 13:00:00,37.16,37.18,37.05,37.05,63182.0,35.8034,35.8226,35.6974,35.6974,63182.0
2021-10-04 13:05:00,37.06,37.16,37.04,37.13,48524.0,35.707,35.8034,35.6878,35.7745,48524.0
2021-10-04 13:10:00,37.13,37.15,37.1,37.14,24586.0,35.7745,35.7937,35.7456,35.7841,24586.0
2021-10-04 13:15:00,37.14,37.14,37.09,37.12,21828.0,35.7841,35.7841,35.7359,35.7648,21828.0
2021-10-04 13:20:00,37.11,37.18,37.09,37.16,61435.0,35.7552,35.8226,35.7359,35.8034,61435.0
2021-10-04 13:25:00,37.16,37.19,37.1,37.1,33139.0,35.8034,35.8323,35.7456,35.7456,33139.0
2021-10-04 13:30:00,37.1,37.19,37.09,37.13,46161.0,35.7456,35.8323,35.7359,35.7745,46161.0
2021-10-04 13:35:00,37.11,37.19,37.1,37.13,97544.0,35.7552,35.8323,35.7456,35.7745,97544.0
2021-10-04 13:40:00,37.13,37.15,37.07,37.09,55029.0,35.7745,35.7937,35.7167,35.7359,55029.0
2021-10-04 13:45:00,37.09,37.13,37.07,37.12,36674.0,35.7359,35.7745,35.7167,35.7648,36674.0
2021-10-04 13:50:00,37.11,37.12,37.04,37.07,23749.0,35.7552,35.7648,35.6878,35.7167,23749.0
2021-10-04 13:55:00,37.06,37.07,37.03,37.05,46504.0,35.707,35.7167,35.6781,35.6974,46504.0
2021-10-04 14:00:00,37.04,37.13,36.96,37.02,111101.0,35.6878,35.7745,35.6107,35.6685,111101.0
2021-10-04 14:05:00,37.03,37.07,36.98,37.05,35427.0,35.6781,35.7167,35.6299,35.6974,35427.0
2021-10-04 14:10:00,37.06,37.1,36.94,36.97,44956.0,35.707,35.7456,35.5914,35.6203,44956.0
2021-10-04 14:15:00,36.98,37.02,36.97,36.99,41582.0,35.6299,35.6685,35.6203,35.6396,41582.0
2021-10-04 14:20:00,36.99,37.08,36.98,37.05,29918.0,35.6396,35.7263,35.6299,35.6974,29918.0
2021-10-04 14:25:00,37.05,37.06,36.96,37.0,25759.0,35.6974,35.707,35.6107,35.6492,25759.0
2021-10-04 14:30:00,37.01,37.02,36.93,36.99,45337.0,35.6589,35.6685,35.5818,35.6396,45337.0
2021-10-04 14:35:00,36.99,37.02,36.94,37.01,61035.0,35.6396,35.6685,35.5914,35.6589,61035.0
2021-10-04 14:40:00,37.01,37.05,36.99,37.0,32199.0,35.6589,35.6974,35.6396,35.6492,32199.0
2021-10-04 14:45:00,37.01,37.06,37.0,37.06,47450.0,35.6589,35.707,35.6492,35.707,47450.0
2021-10-04 14:50:00,37.05,37.07,36.98,37.01,30503.0,35.6974,35.7167,35.6299,35.6589,30503.0
2021-10-04 14:55:00,37.01,37.03,36.98,37.0,40774.0,35.6589,35.6781,35.6299,35.6492,40774.0
2021-10-04 15:00:00,37.0,37.06,36.96,37.04,27406.0,35.6492,35.707,35.6107,35.6878,27406.0
2021-10-04 15:05:00,37.03,37.06,36.99,36.99,25941.0,35.6781,35.707,35.6396,35.6396,25941.0
2021-10-04 15:10:00,36.98,36.98,36.87,36.88,67345.0,35.6299,35.6299,35.524,35.5336,67345.0
2021-10-04 15:15:00,36.88,36.93,36.81,36.84,123272.0,35.5336,35.5818,35.4662,35.4951,123272.0
2021-10-04 15:20:00,36.84,36.87,36.8,36.82,76764.0,35.4951,35.524,35.4565,35.4758,76764.0
2021-10-04 15:25:00,36.82,36.86,36.8,36.84,64767.0,35.4758,35.5143,35.4565,35.4951,64767.0
2021-10-04 15:30:00,36.83,36.88,36.81,36.81,92336.0,35.4854,35.5336,35.4662,35.4662,92336.0
2021-10-04 15:35:00,36.8,36.8,36.72,36.73,78563.0,35.4565,35.4565,35.3794,35.3891,78563.0
2021-10-04 15:40:00,36.73,36.85,36.71,36.81,115821.0,35.3891,35.5047,35.3698,35.4662,115821.0
2021-10-04 15:45:00,36.81,36.94,36.81,36.9,135340.0,35.4662,35.5914,35.4662,35.5529,135340.0
2021-10-04 15:50:00,36.89,36.89,36.79,36.84,153717.0,35.5432,35.5432,35.4469,35.4951,153717.0
2021-10-04 15:55:00,36.84,36.94,36.83,36.92,289758.0,35.4951,35.5914,35.4854,35.5721,289758.0
2021-10-05 09:30:00,37.11,37.11,36.7,36.91,184247.0,35.7552,35.7552,35.3602,35.5625,184247.0
2021-10-05 09:35:00,36.91,37.05,36.83,37.0,118831.0,35.5625,35.6974,35.4854,35.6492,118831.0
2021-10-05 09:40:00,37.02,37.23,37.02,37.19,105074.0,35.6685,35.8708,35.6685,35.8323,105074.0
2021-10-05 09:45:00,37.17,37.4,37.16,37.35,102834.0,35.813,36.0346,35.8034,35.9864,102834.0
2021-10-05 09:50:00,37.36,37.48,37.36,37.38,75709.0,35.9961,36.1117,35.9961,36.0153,75709.0
2021-10-05 09:55:00,37.37,37.59,37.37,37.47,121307.0,36.0057,36.2177,36.0057,36.1021,121307.0
2021-10-05 10:00:00,37.48,37.6,37.47,37.52,87238.0,36.1117,36.2273,36.1021,36.1502,87238.0
2021-10-05 10:05:00,37.52,37.65,37.52,37.64,70637.0,36.1502,36.2755,36.1502,36.2659,70637.0
2021-10-05 10:10:00,37.64,37.8,37.64,37.78,87249.0,36.2659,36.42,36.2659,36.4007,87249.0
2021-10-05 10:15:00,37.76,37.82,37.68,37.68,92454.0,36.3815,36.4393,36.3044,36.3044,92454.0
2021-10-05 10:20:00,37.7,37.79,37.65,37.76,85162.0,36.3237,36.4104,36.2755,36.3815,85162.0
2021-10-05 10:25:00,37.76,37.8,37.69,37.7,61317.0,36.3815,36.42,36.314,36.3237,61317.0
2021-10-05 10:30:00,37.7,37.8,37.7,37.78,81398.0,36.3237,36.42,36.3237,36.4007,81398.0
2021-10-05 10:35:00,37.8,37.87,37.77,37.83,114496.0,36.42,36.4875,36.3911,36.4489,114496.0
2021-10-05 10:40:00,37.82,37.96,37.82,37.95,100083.0,36.4393,36.5742,36.4393,36.5645,100083.0
2021-10-05 10:45:00,37.95,38.01,37.91,37.92,235982.0,36.5645,36.6223,36.526,36.5356,235982.0
2021-10-05 10:50:00,37.92,37.98,37.76,37.82,74650.0,36.5356,36.5934,36.3815,36.4393,74650.0
2021-10-05 10:55:00,37.81,37.85,37.76,37.82,86196.0,36.4296,36.4682,36.3815,36.4393,86196.0
2021-10-05 11:00:00,37.84,37.88,37.81,37.82,39201.0,36.4586,36.4971,36.4296,36.4393,39201.0
2021-10-05 11:05:00,37.83,37.86,37.74,37.84,52182.0,36.4489,36.4778,36.3622,36.4586,52182.0
2021-10-05 11:10:00,37.85,37.87,37.79,37.82,32596.0,36.4682,36.4875,36.4104,36.4393,32596.0
2021-10-05 11:15:00,37.82,37.85,37.68,37.71,99725.0,36.4393,36.4682,36.3044,36.3333,99725.0
2021-10-05 11:20:00,37.7,37.74,37.65,37.65,46515.0,36.3237,36.3622,36.2755,36.2755,46515.0
2021-10-05 11:25:00,37.64,37.67,37.58,37.62,65136.0,36.2659,36.2948,36.208,36.2466,65136.0
2021-10-05 11:30:00,37.61,37.61,37.54,37.59,75766.0,36.2369,36.2369,36.1695,36.2177,75766.0
2021-10-05 11:35:00,37.59,37.61,37.55,37.6,38804.0,36.2177,36.2369,36.1791,36.2273,38804.0
2021-10-05 11:40:00,37.59,37.59,37.43,37.48,78588.0,36.2177,36.2177,36.0635,36.1117,78588.0
2021-10-05 11:45:00,37.48,37.51,37.44,37.46,36707.0,36.1117,36.1406,36.0732,36.0924,36707.0
2021-10-05 11:50:00,37.46,37.5,37.41,37.46,42368.0,36.0924,36.131,36.0442,36.0924,42368.0
2021-10-05 11:55:00,37.46,37.59,37.46,37.58,48558.0,36.0924,36.2177,36.0924,36.208,48558.0
2021-10-05 12:00:00,37.58,37.61,37.55,37.6,46196.0,36.208,36.2369,36.1791,36.2273,46196.0
2021-10-05 12:05:00,37.59,37.6,37.56,37.57,33371.0,36.2177,36.2273,36.1888,36.1984,33371.0
2021-10-05 12:10:00,37.57,37.57,37.48,37.5,33701.0,36.1984,36.1984,36.1117,36.131,33701.0
2021-10-05 12:15:00,37.5,37.51,37.37,37.39,56221.0,36.131,36.1406,36.0057,36.025,56221.0
2021-10-05 12:20:00,37.39,37.39,37.3,37.33,47445.0,36.025,36.025,35.9383,35.9672,47445.0
2021-10-05 12:25:00,37.33,37.45,37.32,37.39,45719.0,35.9672,36.0828,35.9575,36.025,45719.0
2021-10-05 12:30:00,37.39,37.44,37.38,37.43,32310.0,36.025,36.0732,36.0153,36.0635,32310.0
2021-10-05 12:35:00,37.43,37.47,37.41,37.44,34635.0,36.0635,36.1021,36.0442,36.0732,34635.0
2021-10-05 12:40:00,37.44,37.48,37.41,37.44,71924.0,36.0732,36.1117,36.0442,36.0732,71924.0
2021-10-05 12:45:00,37.43,37.63,37.43,37.59,244161.0,36.0635,36.2562,36.0635,36.2177,244161.0
2021-10-05 12:50:00,37.58,37.71,37.57,37.65,68088.0,36.208,36.3333,36.1984,36.2755,68088.0
2021-10-05 12:55:00,37.64,37.72,37.63,37.72,51001.0,36.2659,36.3429,36.2562,36.3429,51001.0
2021-10-05 13:00:00,37.72,37.82,37.68,37.8,83942.0,36.3429,36.4393,36.3044,36.42,83942.0
2021-10-05 13:05:00,37.8,37.89,37.77,37.89,88497.0,36.42,36.5067,36.3911,36.5067,88497.0
2021-10-05 13:10:00,37.88,37.95,37.87,37.93,197825.0,36.4971,36.5645,36.4875,36.5453,197825.0
2021-10-05 13:15:00,37.93,37.94,37.89,37.9,65966.0,36.5453,36.5549,36.5067,36.5164,65966.0
2021-10-05 13:20:00,37.9,37.94,37.89,37.91,50011.0,36.5164,36.5549,36.5067,36.526,50011.0
2021-10-05 13:25:00,37.91,37.94,37.89,37.91,98795.0,36.526,36.5549,36.5067,36.526,98795.0
2021-10-05 13:30:00,37.91,37.97,37.81,37.82,88791.0,36.526,36.5838,36.4296,36.4393,88791.0
2021-10-05 13:35:00,37.83,37.85,37.78,37.84,46042.0,36.4489,36.4682,36.4007,36.4586,46042.0
2021-10-05 13:40:00,37.85,37.89,37.84,37.85,35931.0,36.4682,36.5067,36.4586,36.4682,35931.0
2021-10-05 13:45:00,37.86,37.87,37.79,37.81,33967.0,36.4778,36.4875,36.4104,36.4296,33967.0
2021-10-05 13:50:00,37.8,37.84,37.8,37.82,32447.0,36.42,36.4586,36.42,36.4393,32447.0
2021-10-05 13:55:00,37.81,37.88,37.81,37.83,32939.0,36.4296,36.4971,36.4296,36.4489,32939.0
2021-10-05 14:00:00,37.84,37.87,37.81,37.83,43647.0,36.4586,36.4875,36.4296,36.4489,43647.0
2021-10-05 14:05:00,37.83,37.83,37.77,37.77,29513.0,36.4489,36.4489,36.3911,36.3911,29513.0
2021-10-05 14:10:00,37.76,37.82,37.75,37.76,93636.0,36.3815,36.4393,36.3718,36.3815,93636.0
2021-10-05 14:15:00,37.77,37.78,37.69,37.69,38707.0,36.3911,36.4007,36.314,36.314,38707.0
2021-10-05 14:20:00,37.68,37.69,37.61,37.63,44758.0,36.3044,36.314,36.2369,36.2562,44758.0
2021-10-05 14:25:00,37.63,37.68,37.62,37.66,55086.0,36.2562,36.3044,36.2466,36.2851,55086.0
2021-10-05 14:30:00,37.65,37.7,37.61,37.62,29711.0,36.2755,36.3237,36.2369,36.2466,29711.0
2021-10-05 14:35:00,37.62,37.62,37.57,37.6,64260.0,36.2466,36.2466,36.1984,36.2273,64260.0
2021-10-05 14:40:00,37.6,37.63,37.59,37.6,66381.0,36.2273,36.2562,36.2177,36.2273,66381.0
2021-10-05 14:45:00,37.61,37.62,37.56,37.59,39160.0,36.2369,36.2466,36.1888,36.2177,39160.0
2021-10-05 14:50:00,37.58,37.63,37.58,37.62,38519.0,36.208,36.2562,36.208,36.2466,38519.0
2021-10-05 14:55:00,37.62,37.64,37.58,37.63,59289.0,36.2466,36.2659,36.208,36.2562,59289.0
2021-10-05 15:00:00,37.62,37.71,37.61,37.67,73474.0,36.2466,36.3333,36.2369,36.2948,73474.0
2021-10-05 15:05:00,37.67,37.69,37.63,37.64,54148.0,36.2948,36.314,36.2562,36.2659,54148.0
2021-10-05 15:10:00,37.64,37.7,37.63,37.7,45887.0,36.2659,36.3237,36.2562,36.3237,45887.0
2021-10-05 15:15:00,37.7,37.71,37.64,37.68,32493.0,36.3237,36.3333,36.2659,36.3044,32493.0
2021-10-05 15:20:00,37.68,37.68,37.58,37.59,40783.0,36.3044,36.3044,36.208,36.2177,40783.0
2021-10-05 15:25:00,37.59,37.7,37.58,37.68,81210.0,36.2177,36.3237,36.208,36.3044,81210.0
2021-10-05 15:30:00,37.67,37.72,37.67,37.7,65461.0,36.2948,36.3429,36.2948,36.3237,65461.0
2021-10-05 15:35:00,37.7,37.76,37.68,37.73,76856.0,36.3237,36.3815,36.3044,36.3526,76856.0
2021-10-05 15:40:00,37.73,37.76,37.67,37.68,55361.0,36.3526,36.3815,36.2948,36.3044,55361.0
2021-10-05 15:45:00,37.68,37.69,37.62,37.63,102617.0,36.3044,36.314,36.2466,36.2562,102617.0
2021-10-05 15:50:00,37.63,37.66,37.55,37.55,168865.0,36.2562,36.2851,36.1791,36.1791,168865.0
2021-10-05 15:55:00,37.55,37.57,37.44,37.47,557203.0,36.1791,36.1984,36.0732,36.1021,557203.0
2021-10-06 09:30:00,37.11,37.23,36.8,37.11,248964.0,35.7552,35.8708,35.4565,35.7552,248964.0
2021-10-06 09:35:00,37.1,37.26,36.9,36.97,169733.0,35.7456,35.8997,35.5529,35.6203,169733.0
2021-10-06 09:40:00,36.98,37.21,36.98,37.18,101548.0,35.6299,35.8516,35.6299,35.8226,101548.0
2021-10-06 09:45:00,37.19,37.43,37.14,37.18,79482.0,35.8323,36.0635,35.7841,35.8226,79482.0
2021-10-06 09:50:00,37.17,37.24,36.97,36.99,68555.0,35.813,35.8805,35.6203,35.6396,68555.0
2021-10-06 09:55:00,36.98,36.99,36.82,36.86,166703.0,35.6299,35.6396,35.4758,35.5143,166703.0
2021-10-06 10:00:00,36.85,36.86,36.7,36.8,164071.0,35.5047,35.5143,35.3602,35.4565,164071.0
2021-10-06 10:05:00,36.8,36.82,36.66,36.79,142155.0,35.4565,35.4758,35.3216,35.4469,142155.0
2021-10-06 10:10:00,36.79,36.84,36.66,36.81,85373.0,35.4469,35.4951,35.3216,35.4662,85373.0
2021-10-06 10:15:00,36.8,36.83,36.69,36.79,56530.0,35.4565,35.4854,35.3505,35.4469,56530.0
2021-10-06 10:20:00,36.78,36.96,36.78,36.95,104256.0,35.4372,35.6107,35.4372,35.601,104256.0
2021-10-06 10:25:00,36.95,37.03,36.91,36.97,62348.0,35.601,35.6781,35.5625,35.6203,62348.0
2021-10-06 10:30:00,36.96,37.06,36.9,36.96,70748.0,35.6107,35.707,35.5529,35.6107,70748.0
2021-10-06 10:35:00,36.96,36.96,36.78,36.89,54279.0,35.6107,35.6107,35.4372,35.5432,54279.0
2021-10-06 10:40:00,36.89,36.97,36.85,36.88,27328.0,35.5432,35.6203,35.5047,35.5336,27328.0
2021-10-06 10:45:00,36.87,36.95,36.77,36.94,45753.0,35.524,35.601,35.4276,35.5914,45753.0
2021-10-06 10:50:00,36.95,36.99,36.89,36.97,33209.0,35.601,35.6396,35.5432,35.6203,33209.0
2021-10-06 10:55:00,36.99,36.99,36.89,36.93,24856.0,35.6396,35.6396,35.5432,35.5818,24856.0
2021-10-06 11:00:00,36.93,37.03,36.93,37.01,47877.0,35.5818,35.6781,35.5818,35.6589,47877.0
2021-10-06 11:05:00,37.0,37.02,36.94,36.99,27487.0,35.6492,35.6685,35.5914,35.6396,27487.0
2021-10-06 11:10:00,36.99,36.99,36.84,36.91,36270.0,35.6396,35.6396,35.4951,35.5625,36270.0
2021-10-06 11:15:00,36.92,36.94,36.87,36.89,33224.0,35.5721,35.5914,35.524,35.5432,33224.0
2021-10-06 11:20:00,36.88,36.89,36.79,36.8,28819.0,35.5336,35.5432,35.4469,35.4565,28819.0
2021-10-06 11:25:00,36.8,36.83,36.73,36.79,77473.0,35.4565,35.4854,35.3891,35.4469,77473.0
2021-10-06 11:30:00,36.81,36.88,36.78,36.83,107877.0,35.4662,35.5336,35.4372,35.4854,107877.0
2021-10-06 11:35:00,36.82,37.07,36.82,37.07,119655.0,35.4758,35.7167,35.4758,35.7167,119655.0
2021-10-06 11:40:00,37.07,37.07,36.94,36.95,141190.0,35.7167,35.7167,35.5914,35.601,141190.0
2021-10-06 11:45:00,36.95,37.0,36.93,36.98,209969.0,35.601,35.6492,35.5818,35.6299,209969.0
2021-10-06 11:50:00,36.99,37.08,36.99,37.05,106008.0,35.6396,35.7263,35.6396,35.6974,106008.0
2021-10-06 11:55:00,37.04,37.19,37.01,37.18,111531.0,35.6878,35.8323,35.6589,35.8226,111531.0
2021-10-06 12:00:00,37.16,37.22,37.11,37.15,63983.0,35.8034,35.8612,35.7552,35.7937,63983.0
2021-10-06 12:05:00,37.14,37.15,37.02,37.05,44773.0,35.7841,35.7937,35.6685,35.6974,44773.0
2021-10-06 12:10:00,37.04,37.1,37.0,37.01,41243.0,35.6878,35.7456,35.6492,35.6589,41243.0
2021-10-06 12:15:00,37.02,37.07,37.01,37.04,34666.0,35.6685,35.7167,35.6589,35.6878,34666.0
2021-10-06 12:20:00,37.02,37.03,36.97,37.02,49975.0,35.6685,35.6781,35.6203,35.6685,49975.0
2021-10-06 12:25:00,37.01,37.08,36.94,36.96,23710.0,35.6589,35.7263,35.5914,35.6107,23710.0
2021-10-06 12:30:00,36.97,37.02,36.95,37.02,21943.0,35.6203,35.6685,35.601,35.6685,21943.0
2021-10-06 12:35:00,37.02,37.05,36.96,37.03,18085.0,35.6685,35.6974,35.6107,35.6781,18085.0
2021-10-06 12:40:00,37.04,37.12,37.02,37.12,47071.0,35.6878,35.7648,35.6685,35.7648,47071.0
2021-10-06 12:45:00,37.11,37.11,37.01,37.03,37358.0,35.7552,35.7552,35.6589,35.6781,37358.0
2021-10-06 12:50:00,37.03,37.08,37.02,37.07,39469.0,35.6781,35.7263,35.6685,35.7167,39469.0
2021-10-06 12:55:00,37.06,37.09,37.03,37.04,32382.0,35.707,35.7359,35.6781,35.6878,32382.0
2021-10-06 13:00:00,37.04,37.07,36.98,37.01,23198.0,35.6878,35.7167,35.6299,35.6589,23198.0
2021-10-06 13:05:00,37.0,37.0,36.9,36.97,51921.0,35.6492,35.6492,35.5529,35.6203,51921.0
2021-10-06 13:10:00,36.96,37.02,36.94,37.01,19637.0,35.6107,35.6685,35.5914,35.6589,19637.0
2021-10-06 13:15:00,37.0,37.06,36.98,37.05,28605.0,35.6492,35.707,35.6299,35.6974,28605.0
2021-10-06 13:20:00,37.05,37.08,36.99,37.01,29470.0,35.6974,35.7263,35.6396,35.6589,29470.0
2021-10-06 13:25:00,37.02,37.05,37.0,37.05,16701.0,35.6685,35.6974,35.6492,35.6974,16701.0
2021-10-06 13:30:00,37.05,37.11,37.04,37.07,70343.0,35.6974,35.7552,35.6878,35.7167,70343.0
2021-10-06 13:35:00,37.07,37.12,37.06,37.09,112275.0,35.7167,35.7648,35.707,35.7359,112275.0
2021-10-06 13:40:00,37.09,37.13,37.05,37.07,128922.0,35.7359,35.7745,35.6974,35.7167,128922.0
2021-10-06 13:45:00,37.07,37.12,37.04,37.06,220089.0,35.7167,35.7648,35.6878,35.707,220089.0
2021-10-06 13:50:00,37.05,37.06,36.98,36.99,79122.0,35.6974,35.707,35.6299,35.6396,79122.0
2021-10-06 13:55:00,37.0,37.04,36.99,37.04,66467.0,35.6492,35.6878,35.6396,35.6878,66467.0
2021-10-06 14:00:00,37.04,37.1,37.0,37.05,125797.0,35.6878,35.7456,35.6492,35.6974,125797.0
2021-10-06 14:05:00,37.04,37.08,37.0,37.06,248393.0,35.6878,35.7263,35.6492,35.707,248393.0
2021-10-06 14:10:00,37.06,37.1,37.03,37.05,433773.0,35.707,35.7456,35.6781,35.6974,433773.0
2021-10-06 14:15:00,37.05,37.21,37.03,37.21,188773.0,35.6974,35.8516,35.6781,35.8516,188773.0
2021-10-06 14:20:00,37.21,37.22,37.13,37.14,47454.0,35.8516,35.8612,35.7745,35.7841,47454.0
2021-10-06 14:25:00,37.14,37.23,37.13,37.18,80792.0,35.7841,35.8708,35.7745,35.8226,80792.0
2021-10-06 14:30:00,37.18,37.2,37.12,37.19,65641.0,35.8226,35.8419,35.7648,35.8323,65641.0
2021-10-06 14:35:00,37.19,37.21,37.13,37.13,120691.0,35.8323,35.8516,35.7745,35.7745,120691.0
2021-10-06 14:40:00,37.14,37.17,37.09,37.13,179304.0,35.7841,35.813,35.7359,35.7745,179304.0
2021-10-06 14:45:00,37.13,37.16,37.03,37.04,148099.0,35.7745,35.8034,35.6781,35.6878,148099.0
2021-10-06 14:50:00,37.04,37.05,36.98,37.05,119581.0,35.6878,35.6974,35.6299,35.6974,119581.0
2021-10-06 14:55:00,37.05,37.05,36.92,36.93,140785.0,35.6974,35.6974,35.5721,35.5818,140785.0
2021-10-06 15:00:00,36.93,37.01,36.91,36.91,123085.0,35.5818,35.6589,35.5625,35.5625,123085.0
2021-10-06 15:05:00,36.91,37.0,36.83,36.88,282933.0,35.5625,35.6492,35.4854,35.5336,282933.0
2021-10-06 15:10:00,36.87,36.88,36.78,36.79,142246.0,35.524,35.5336,35.4372,35.4469,142246.0
2021-10-06 15:15:00,36.79,36.85,36.71,36.73,277685.0,35.4469,35.5047,35.3698,35.3891,277685.0
2021-10-06 15:20:00,36.73,36.78,36.68,36.74,222535.0,35.3891,35.4372,35.3409,35.3987,222535.0
2021-10-06 15:25:00,36.75,36.77,36.66,36.66,306975.0,35.4083,35.4276,35.3216,35.3216,306975.0
2021-10-06 15:30:00,36.66,36.72,36.61,36.62,402736.0,35.3216,35.3794,35.2735,35.2831,402736.0
2021-10-06 15:35:00,36.62,36.68,36.6,36.66,314875.0,35.2831,35.3409,35.2638,35.3216,314875.0
2021-10-06 15:40:00,36.66,36.66,36.55,36.56,330752.0,35.3216,35.3216,35.2156,35.2253,330752.0
2021-10-06 15:45:00,36.56,36.6,36.52,36.54,410733.0,35.2253,35.2638,35.1867,35.206,410733.0
2021-10-06 15:50:00,36.54,36.61,36.53,36.59,657665.0,35.206,35.2735,35.1964,35.2542,657665.0
2021-10-06 15:55:00,36.59,36.76,36.59,36.76,927467.0,35.2542,35.418,35.2542,35.418,927467.0
2021-10-07 09:30:00,37.14,37.18,36.85,36.86,265564.0,35.7841,35.8226,35.5047,35.5143,265564.0
2021-10-07 09:35:00,36.86,36.91,36.66,36.71,324715.0,35.5143,35.5625,35.3216,35.3698,324715.0
2021-10-07 09:40:00,36.71,36.89,36.69,36.7,317780.0,35.3698,35.5432,35.3505,35.3602,317780.0
2021-10-07 09:45:00,36.7,37.0,36.69,36.9,422523.0,35.3602,35.6492,35.3505,35.5529,422523.0
2021-10-07 09:50:00,36.92,37.14,36.91,37.09,268517.0,35.5721,35.7841,35.5625,35.7359,268517.0
2021-10-07 09:55:00,37.09,37.17,37.06,37.06,171354.0,35.7359,35.813,35.707,35.707,171354.0
2021-10-07 10:00:00,37.07,37.09,36.95,37.05,361791.0,35.7167,35.7359,35.601,35.6974,361791.0
2021-10-07 10:05:00,37.04,37.07,36.83,36.97,313354.0,35.6878,35.7167,35.4854,35.6203,313354.0
2021-10-07 10:10:00,36.97,37.17,36.97,37.09,303008.0,35.6203,35.813,35.6203,35.7359,303008.0
2021-10-07 10:15:00,37.1,37.18,37.06,37.15,169498.0,35.7456,35.8226,35.707,35.7937,169498.0
2021-10-07 10:20:00,37.16,37.51,37.15,37.46,384013.0,35.8034,36.1406,35.7937,36.0924,384013.0
2021-10-07 10:25:00,37.45,37.63,37.45,37.55,269765.0,36.0828,36.2562,36.0828,36.1791,269765.0
2021-10-07 10:30:00,37.56,37.64,37.39,37.42,255393.0,36.1888,36.2659,36.025,36.0539,255393.0
2021-10-07 10:35:00,37.42,37.51,37.41,37.48,232016.0,36.0539,36.1406,36.0442,36.1117,232016.0
2021-10-07 10:40:00,37.48,37.58,37.44,37.53,179737.0,36.1117,36.208,36.0732,36.1599,179737.0
2021-10-07 10:45:00,37.54,37.63,37.5,37.52,133138.0,36.1695,36.2562,36.131,36.1502,133138.0
2021-10-07 10:50:00,37.53,37.53,37.43,37.45,168176.0,36.1599,36.1599,36.0635,36.0828,168176.0
2021-10-07 10:55:00,37.45,37.55,37.43,37.45,159285.0,36.0828,36.1791,36.0635,36.0828,159285.0
2021-10-07 11:00:00,37.45,37.48,37.4,37.41,130767.0,36.0828,36.1117,36.0346,36.0442,130767.0
2021-10-07 11:05:00,37.43,37.62,37.4,37.58,239758.0,36.0635,36.2466,36.0346,36.208,239758.0
2021-10-07 11:10:00,37.58,37.58,37.51,37.52,168057.0,36.208,36.208,36.1406,36.1502,168057.0
2021-10-07 11:15:00,37.52,37.56,37.43,37.53,186820.0,36.1502,36.1888,36.0635,36.1599,186820.0
2021-10-07 11:20:00,37.54,37.63,37.52,37.63,172216.0,36.1695,36.2562,36.1502,36.2562,172216.0
2021-10-07 11:25:00,37.62,37.69,37.54,37.55,138566.0,36.2466,36.314,36.1695,36.1791,138566.0
2021-10-07 11:30:00,37.55,37.56,37.45,37.48,125211.0,36.1791,36.1888,36.0828,36.1117,125211.0
2021-10-07 11:35:00,37.48,37.49,37.4,37.47,133436.0,36.1117,36.1213,36.0346,36.1021,133436.0
2021-10-07 11:40:00,37.47,37.58,37.46,37.54,121716.0,36.1021,36.208,36.0924,36.1695,121716.0
2021-10-07 11:45:00,37.54,37.62,37.51,37.59,162228.0,36.1695,36.2466,36.1406,36.2177,162228.0
2021-10-07 11:50:00,37.59,37.59,37.5,37.51,72495.0,36.2177,36.2177,36.131,36.1406,72495.0
2021-10-07 11:55:00,37.51,37.55,37.47,37.54,128704.0,36.1406,36.1791,36.1021,36.1695,128704.0
2021-10-07 12:00:00,37.55,37.57,37.51,37.52,90318.0,36.1791,36.1984,36.1406,36.1502,90318.0
2021-10-07 12:05:00,37.52,37.53,37.46,37.48,97683.0,36.1502,36.1599,36.0924,36.1117,97683.0
2021-10-07 12:10:00,37.48,37.51,37.46,37.5,71373.0,36.1117,36.1406,36.0924,36.131,71373.0
2021-10-07 12:15:00,37.52,37.58,37.48,37.55,118735.0,36.1502,36.208,36.1117,36.1791,118735.0
2021-10-07 12:20:00,37.55,37.55,37.46,37.46,71514.0,36.1791,36.1791,36.0924,36.0924,71514.0
2021-10-07 12:25:00,37.46,37.47,37.4,37.41,123220.0,36.0924,36.1021,36.0346,36.0442,123220.0
2021-10-07 12:30:00,37.41,37.42,37.31,37.4,191441.0,36.0442,36.0539,35.9479,36.0346,191441.0
2021-10-07 12:35:00,37.39,37.39,37.34,37.35,62681.0,36.025,36.025,35.9768,35.9864,62681.0
2021-10-07 12:40:00,37.34,37.35,37.31,37.34,79838.0,35.9768,35.9864,35.9479,35.9768,79838.0
2021-10-07 12:45:00,37.33,37.33,37.25,37.3,134342.0,35.9672,35.9672,35.8901,35.9383,134342.0
2021-10-07 12:50:00,37.32,37.33,37.27,37.31,94048.0,35.9575,35.9672,35.9094,35.9479,94048.0
2021-10-07 12:55:00,37.3,37.42,37.3,37.39,112749.0,35.9383,36.0539,35.9383,36.025,112749.0
2021-10-07 13:00:00,37.38,37.41,37.35,37.38,95922.0,36.0153,36.0442,35.9864,36.0153,95922.0
2021-10-07 13:05:00,37.39,37.43,37.36,37.38,82312.0,36.025,36.0635,35.9961,36.0153,82312.0
2021-10-07 13:10:00,37.38,37.38,37.33,37.35,66448.0,36.0153,36.0153,35.9672,35.9864,66448.0
2021-10-07 13:15:00,37.35,37.38,37.25,37.29,139047.0,35.9864,36.0153,35.8901,35.9286,139047.0
2021-10-07 13:20:00,37.29,37.31,37.26,37.27,103849.0,35.9286,35.9479,35.8997,35.9094,103849.0
2021-10-07 13:25:00,37.27,37.3,37.26,37.29,71653.0,35.9094,35.9383,35.8997,35.9286,71653.0
2021-10-07 13:30:00,37.29,37.29,37.2,37.22,74917.0,35.9286,35.9286,35.8419,35.8612,74917.0
2021-10-07 13:35:00,37.22,37.31,37.21,37.3,98396.0,35.8612,35.9479,35.8516,35.9383,98396.0
2021-10-07 13:40:00,37.3,37.41,37.29,37.37,118238.0,35.9383,36.0442,35.9286,36.0057,118238.0
2021-10-07 13:45:00,37.37,37.39,37.31,37.34,69869.0,36.0057,36.025,35.9479,35.9768,69869.0
2021-10-07 13:50:00,37.34,37.34,37.25,37.31,72443.0,35.9768,35.9768,35.8901,35.9479,72443.0
2021-10-07 13:55:00,37.32,37.32,37.24,37.24,74548.0,35.9575,35.9575,35.8805,35.8805,74548.0
2021-10-07 14:00:00,37.24,37.25,37.16,37.2,77784.0,35.8805,35.8901,35.8034,35.8419,77784.0
2021-10-07 14:05:00,37.2,37.23,37.17,37.2,100112.0,35.8419,35.8708,35.813,35.8419,100112.0
2021-10-07 14:10:00,37.2,37.21,37.15,37.19,95144.0,35.8419,35.8516,35.7937,35.8323,95144.0
2021-10-07 14:15:00,37.19,37.25,37.16,37.16,86379.0,35.8323,35.8901,35.8034,35.8034,86379.0
2021-10-07 14:20:00,37.16,37.18,37.09,37.12,70517.0,35.8034,35.8226,35.7359,35.7648,70517.0
2021-10-07 14:25:00,37.12,37.12,37.06,37.07,87203.0,35.7648,35.7648,35.707,35.7167,87203.0
2021-10-07 14:30:00,37.07,37.08,37.03,37.04,50945.0,35.7167,35.7263,35.6781,35.6878,50945.0
2021-10-07 14:35:00,37.04,37.05,37.01,37.04,79241.0,35.6878,35.6974,35.6589,35.6878,79241.0
2021-10-07 14:40:00,37.05,37.09,37.02,37.08,98893.0,35.6974,35.7359,35.6685,35.7263,98893.0
2021-10-07 14:45:00,37.08,37.08,37.03,37.04,70005.0,35.7263,35.7263,35.6781,35.6878,70005.0
2021-10-07 14:50:00,37.04,37.04,36.94,36.95,75178.0,35.6878,35.6878,35.5914,35.601,75178.0
2021-10-07 14:55:00,36.95,36.99,36.91,36.96,99725.0,35.601,35.6396,35.5625,35.6107,99725.0
2021-10-07 15:00:00,36.96,37.06,36.94,37.05,64093.0,35.6107,35.707,35.5914,35.6974,64093.0
2021-10-07 15:05:00,37.05,37.09,37.03,37.05,81772.0,35.6974,35.7359,35.6781,35.6974,81772.0
2021-10-07 15:10:00,37.04,37.07,37.01,37.05,104379.0,35.6878,35.7167,35.6589,35.6974,104379.0
2021-10-07 15:15:00,37.05,37.05,37.0,37.02,82422.0,35.6974,35.6974,35.6492,35.6685,82422.0
2021-10-07 15:20:00,37.02,37.02,36.95,36.98,86794.0,35.6685,35.6685,35.601,35.6299,86794.0
2021-10-07 15:25:00,36.98,37.02,36.96,36.97,99129.0,35.6299,35.6685,35.6107,35.6203,99129.0
2021-10-07 15:30:00,36.98,36.98,36.9,36.94,165738.0,35.6299,35.6299,35.5529,35.5914,165738.0
2021-10-07 15:35:00,36.94,36.94,36.88,36.89,168364.0,35.5914,35.5914,35.5336,35.5432,168364.0
2021-10-07 15:40:00,36.89,36.96,36.88,36.92,128404.0,35.5432,35.6107,35.5336,35.5721,128404.0
2021-10-07 15:45:00,36.91,37.04,36.91,37.04,75901.0,35.5625,35.6878,35.5625,35.6878,75901.0
2021-10-07 15:50:00,37.04,37.07,37.0,37.07,141523.0,35.6878,35.7167,35.6492,35.7167,141523.0
2021-10-07 15:55:00,37.07,37.13,37.04,37.12,404405.0,35.7167,35.7745,35.6878,35.7648,404405.0
2021-10-08 09:30:00,37.3,37.45,37.12,37.15,147129.0,35.9383,36.0828,35.7648,35.7937,147129.0
2021-10-08 09:35:00,37.16,37.26,37.05,37.16,112251.0,35.8034,35.8997,35.6974,35.8034,112251.0
2021-10-08 09:40:00,37.17,37.52,37.17,37.48,133136.0,35.813,36.1502,35.813,36.1117,133136.0
2021-10-08 09:45:00,37.48,37.65,37.44,37.55,98797.0,36.1117,36.2755,36.0732,36.1791,98797.0
2021-10-08 09:50:00,37.55,37.55,37.34,37.51,69968.0,36.1791,36.1791,35.9768,36.1406,69968.0
2021-10-08 09:55:00,37.5,37.7,37.5,37.68,89550.0,36.131,36.3237,36.131,36.3044,89550.0
2021-10-08 10:00:00,37.69,37.91,37.65,37.9,102361.0,36.314,36.526,36.2755,36.5164,102361.0
2021-10-08 10:05:00,37.9,38.0,37.87,37.98,86031.0,36.5164,36.6127,36.4875,36.5934,86031.0
2021-10-08 10:10:00,37.98,38.11,37.97,38.08,198540.0,36.5934,36.7187,36.5838,36.6898,198540.0
2021-10-08 10:15:00,38.08,38.09,37.88,37.88,75825.0,36.6898,36.6994,36.4971,36.4971,75825.0
2021-10-08 10:20:00,37.89,37.95,37.83,37.95,60546.0,36.5067,36.5645,36.4489,36.5645,60546.0
2021-10-08 10:25:00,37.94,38.03,37.92,38.03,49620.0,36.5549,36.6416,36.5356,36.6416,49620.0
2021-10-08 10:30:00,38.03,38.09,37.97,38.05,163147.0,36.6416,36.6994,36.5838,36.6609,163147.0
2021-10-08 10:35:00,38.04,38.12,38.01,38.09,69597.0,36.6512,36.7283,36.6223,36.6994,69597.0
2021-10-08 10:40:00,38.09,38.1,37.83,37.88,80670.0,36.6994,36.7091,36.4489,36.4971,80670.0
2021-10-08 10:45:00,37.88,37.98,37.85,37.98,50089.0,36.4971,36.5934,36.4682,36.5934,50089.0
2021-10-08 10:50:00,37.98,38.05,37.94,38.02,70030.0,36.5934,36.6609,36.5549,36.632,70030.0
2021-10-08 10:55:00,38.01,38.03,37.94,37.97,40669.0,36.6223,36.6416,36.5549,36.5838,40669.0
2021-10-08 11:00:00,37.98,38.01,37.94,37.99,37509.0,36.5934,36.6223,36.5549,36.6031,37509.0
2021-10-08 11:05:00,37.99,38.07,37.98,38.06,69953.0,36.6031,36.6802,36.5934,36.6705,69953.0
2021-10-08 11:10:00,38.07,38.26,38.01,38.21,157715.0,36.6802,36.8632,36.6223,36.815,157715.0
2021-10-08 11:15:00,38.21,38.27,38.17,38.2,127426.0,36.815,36.8729,36.7765,36.8054,127426.0
2021-10-08 11:20:00,38.2,38.2,38.05,38.16,122688.0,36.8054,36.8054,36.6609,36.7669,122688.0
2021-10-08 11:25:00,38.16,38.16,38.07,38.1,95205.0,36.7669,36.7669,36.6802,36.7091,95205.0
2021-10-08 11:30:00,38.1,38.17,38.08,38.1,115396.0,36.7091,36.7765,36.6898,36.7091,115396.0
2021-10-08 11:35:00,38.1,38.15,38.05,38.07,117602.0,36.7091,36.7572,36.6609,36.6802,117602.0
2021-10-08 11:40:00,38.07,38.1,38.01,38.1,84368.0,36.6802,36.7091,36.6223,36.7091,84368.0
2021-10-08 11:45:00,38.1,38.17,38.07,38.15,96889.0,36.7091,36.7765,36.6802,36.7572,96889.0
2021-10-08 11:50:00,38.15,38.26,38.14,38.23,181091.0,36.7572,36.8632,36.7476,36.8343,181091.0
2021-10-08 11:55:00,38.24,38.27,38.02,38.04,222817.0,36.8439,36.8729,36.632,36.6512,222817.0
2021-10-08 12:00:00,38.04,38.07,38.0,38.05,51559.0,36.6512,36.6802,36.6127,36.6609,51559.0
2021-10-08 12:05:00,38.05,38.11,38.02,38.09,38803.0,36.6609,36.7187,36.632,36.6994,38803.0
2021-10-08 12:10:00,38.09,38.13,38.08,38.13,59108.0,36.6994,36.738,36.6898,36.738,59108.0
2021-10-08 12:15:00,38.14,38.14,38.02,38.04,77897.0,36.7476,36.7476,36.632,36.6512,77897.0
2021-10-08 12:20:00,38.04,38.06,37.97,37.98,112926.0,36.6512,36.6705,36.5838,36.5934,112926.0
2021-10-08 12:25:00,37.98,38.02,37.95,37.97,62564.0,36.5934,36.632,36.5645,36.5838,62564.0
2021-10-08 12:30:00,37.96,38.05,37.95,38.04,45722.0,36.5742,36.6609,36.5645,36.6512,45722.0
2021-10-08 12:35:00,38.04,38.19,38.03,38.19,41162.0,36.6512,36.7958,36.6416,36.7958,41162.0
2021-10-08 12:40:00,38.19,38.28,38.17,38.27,155407.0,36.7958,36.8825,36.7765,36.8729,155407.0
2021-10-08 12:45:00,38.26,38.26,38.16,38.17,62611.0,36.8632,36.8632,36.7669,36.7765,62611.0
2021-10-08 12:50:00,38.18,38.27,38.17,38.27,63475.0,36.7861,36.8729,36.7765,36.8729,63475.0
2021-10-08 12:55:00,38.27,38.29,38.22,38.28,107657.0,36.8729,36.8921,36.8247,36.8825,107657.0
2021-10-08 13:00:00,38.28,38.32,38.23,38.24,118505.0,36.8825,36.921,36.8343,36.8439,118505.0
2021-10-08 13:05:00,38.25,38.27,38.13,38.13,71448.0,36.8536,36.8729,36.738,36.738,71448.0
2021-10-08 13:10:00,38.14,38.22,38.14,38.22,91490.0,36.7476,36.8247,36.7476,36.8247,91490.0
2021-10-08 13:15:00,38.21,38.21,38.04,38.05,86411.0,36.815,36.815,36.6512,36.6609,86411.0
2021-10-08 13:20:00,38.04,38.1,38.03,38.05,42041.0,36.6512,36.7091,36.6416,36.6609,42041.0
2021-10-08 13:25:00,38.05,38.07,38.0,38.03,73046.0,36.6609,36.6802,36.6127,36.6416,73046.0
2021-10-08 13:30:00,38.01,38.07,38.0,38.05,76922.0,36.6223,36.6802,36.6127,36.6609,76922.0
2021-10-08 13:35:00,38.05,38.05,37.98,37.99,87170.0,36.6609,36.6609,36.5934,36.6031,87170.0
2021-10-08 13:40:00,37.99,38.0,37.92,37.94,53194.0,36.6031,36.6127,36.5356,36.5549,53194.0
2021-10-08 13:45:00,37.93,38.01,37.9,38.0,95797.0,36.5453,36.6223,36.5164,36.6127,95797.0
2021-10-08 13:50:00,38.0,38.05,37.99,38.01,84751.0,36.6127,36.6609,36.6031,36.6223,84751.0
2021-10-08 13:55:00,38.0,38.1,38.0,38.05,134101.0,36.6127,36.7091,36.6127,36.6609,134101.0
2021-10-08 14:00:00,38.05,38.15,38.04,38.15,90949.0,36.6609,36.7572,36.6512,36.7572,90949.0
2021-10-08 14:05:00,38.14,38.17,38.11,38.16,81398.0,36.7476,36.7765,36.7187,36.7669,81398.0
2021-10-08 14:10:00,38.15,38.16,38.09,38.09,63447.0,36.7572,36.7669,36.6994,36.6994,63447.0
2021-10-08 14:15:00,38.09,38.18,38.05,38.11,83075.0,36.6994,36.7861,36.6609,36.7187,83075.0
2021-10-08 14:20:00,38.12,38.16,38.1,38.15,31210.0,36.7283,36.7669,36.7091,36.7572,31210.0
2021-10-08 14:25:00,38.15,38.26,38.15,38.25,89565.0,36.7572,36.8632,36.7572,36.8536,89565.0
2021-10-08 14:30:00,38.26,38.27,38.18,38.19,47580.0,36.8632,36.8729,36.7861,36.7958,47580.0
2021-10-08 14:35:00,38.19,38.2,38.12,38.13,60970.0,36.7958,36.8054,36.7283,36.738,60970.0
2021-10-08 14:40:00,38.13,38.16,38.11,38.14,32900.0,36.738,36.7669,36.7187,36.7476,32900.0
2021-10-08 14:45:00,38.15,38.16,38.12,38.16,29559.0,36.7572,36.7669,36.7283,36.7669,29559.0
2021-10-08 14:50:00,38.15,38.17,38.15,38.15,23882.0,36.7572,36.7765,36.7572,36.7572,23882.0
2021-10-08 14:55:00,38.15,38.19,38.15,38.18,15458.0,36.7572,36.7958,36.7572,36.7861,15458.0
2021-10-08 15:00:00,38.17,38.22,38.14,38.16,43371.0,36.7765,36.8247,36.7476,36.7669,43371.0
2021-10-08 15:05:00,38.17,38.23,38.17,38.2,30138.0,36.7765,36.8343,36.7765,36.8054,30138.0
2021-10-08 15:10:00,38.19,38.22,38.16,38.18,26760.0,36.7958,36.8247,36.7669,36.7861,26760.0
2021-10-08 15:15:00,38.17,38.18,38.16,38.18,32932.0,36.7765,36.7861,36.7669,36.7861,32932.0
2021-10-08 15:20:00,38.17,38.2,38.15,38.16,23935.0,36.7765,36.8054,36.7572,36.7669,23935.0
2021-10-08 15:25:00,38.16,38.19,38.15,38.17,27877.0,36.7669,36.7958,36.7572,36.7765,27877.0
2021-10-08 15:30:00,38.16,38.16,38.09,38.14,69536.0,36.7669,36.7669,36.6994,36.7476,69536.0
2021-10-08 15:35:00,38.13,38.15,38.08,38.13,81739.0,36.738,36.7572,36.6898,36.738,81739.0
2021-10-08 15:40:00,38.13,38.17,38.12,38.16,71262.0,36.738,36.7765,36.7283,36.7669,71262.0
2021-10-08 15:45:00,38.17,38.26,38.17,38.25,157670.0,36.7765,36.8632,36.7765,36.8536,157670.0
2021-10-08 15:50:00,38.24,38.25,38.18,38.2,204443.0,36.8439,36.8536,36.7861,36.8054,204443.0
2021-10-08 15:55:00,38.2,38.23,38.16,38.22,331935.0,36.8054,36.8343,36.7669,36.8247,331935.0
2021-10-11 09:30:00,38.23,38.97,38.2,38.74,496305.0,36.8343,37.5473,36.8054,37.3257,496305.0
2021-10-11 09:35:00,38.71,39.07,38.6,39.04,224562.0,37.2968,37.6436,37.1908,37.6147,224562.0
2021-10-11 09:40:00,39.02,39.4,39.01,39.37,242547.0,37.5955,37.9616,37.5858,37.9327,242547.0
2021-10-11 09:45:00,39.37,39.52,39.32,39.39,288222.0,37.9327,38.0772,37.8845,37.952,288222.0
2021-10-11 09:50:00,39.39,39.55,39.38,39.45,180767.0,37.952,38.1061,37.9423,38.0098,180767.0
2021-10-11 09:55:00,39.45,39.5,39.18,39.23,268876.0,38.0098,38.0579,37.7496,37.7978,268876.0
2021-10-11 10:00:00,39.23,39.25,39.06,39.11,196425.0,37.7978,37.8171,37.634,37.6822,196425.0
2021-10-11 10:05:00,39.11,39.2,39.05,39.14,146135.0,37.6822,37.7689,37.6244,37.7111,146135.0
2021-10-11 10:10:00,39.14,39.24,39.12,39.22,197829.0,37.7111,37.8074,37.6918,37.7882,197829.0
2021-10-11 10:15:00,39.21,39.39,39.2,39.36,147116.0,37.7785,37.952,37.7689,37.9231,147116.0
2021-10-11 10:20:00,39.36,39.41,39.35,39.38,86607.0,37.9231,37.9712,37.9134,37.9423,86607.0
2021-10-11 10:25:00,39.38,39.39,39.26,39.28,107470.0,37.9423,37.952,37.8267,37.846,107470.0
2021-10-11 10:30:00,39.29,39.38,39.28,39.36,68795.0,37.8556,37.9423,37.846,37.9231,68795.0
2021-10-11 10:35:00,39.36,39.36,39.28,39.3,50027.0,37.9231,37.9231,37.846,37.8652,50027.0
2021-10-11 10:40:00,39.3,39.42,39.23,39.41,117694.0,37.8652,37.9809,37.7978,37.9712,117694.0
2021-10-11 10:45:00,39.41,39.48,39.36,39.41,134761.0,37.9712,38.0387,37.9231,37.9712,134761.0
2021-10-11 10:50:00,39.4,39.42,39.36,39.39,65149.0,37.9616,37.9809,37.9231,37.952,65149.0
2021-10-11 10:55:00,39.4,39.4,39.34,39.37,81098.0,37.9616,37.9616,37.9038,37.9327,81098.0
2021-10-11 11:00:00,39.36,39.4,39.36,39.36,77684.0,37.9231,37.9616,37.9231,37.9231,77684.0
2021-10-11 11:05:00,39.35,39.52,39.32,39.5,155343.0,37.9134,38.0772,37.8845,38.0579,155343.0
2021-10-11 11:10:00,39.5,39.57,39.48,39.52,172907.0,38.0579,38.1254,38.0387,38.0772,172907.0
2021-10-11 11:15:00,39.52,39.59,39.49,39.53,124533.0,38.0772,38.1447,38.0483,38.0869,124533.0
2021-10-11 11:20:00,39.54,39.72,39.54,39.72,264071.0,38.0965,38.2699,38.0965,38.2699,264071.0
2021-10-11 11:25:00,39.72,39.76,39.67,39.68,180424.0,38.2699,38.3085,38.2217,38.2314,180424.0
2021-10-11 11:30:00,39.69,39.76,39.66,39.73,137475.0,38.241,38.3085,38.2121,38.2796,137475.0
2021-10-11 11:35:00,39.73,39.86,39.73,39.81,149587.0,38.2796,38.4048,38.2796,38.3566,149587.0
2021-10-11 11:40:00,39.82,39.93,39.81,39.9,128302.0,38.3663,38.4722,38.3566,38.4433,128302.0
2021-10-11 11:45:00,39.91,39.99,39.82,39.84,177349.0,38.453,38.5301,38.3663,38.3855,177349.0
2021-10-11 11:50:00,39.84,39.93,39.82,39.91,87919.0,38.3855,38.4722,38.3663,38.453,87919.0
2021-10-11 11:55:00,39.9,39.92,39.86,39.9,62670.0,38.4433,38.4626,38.4048,38.4433,62670.0
2021-10-11 12:00:00,39.89,39.96,39.89,39.91,80922.0,38.4337,38.5012,38.4337,38.453,80922.0
2021-10-11 12:05:00,39.91,39.91,39.79,39.8,118117.0,38.453,38.453,38.3374,38.347,118117.0
2021-10-11 12:10:00,39.8,39.82,39.71,39.71,40238.0,38.347,38.3663,38.2603,38.2603,40238.0
2021-10-11 12:15:00,39.71,39.74,39.68,39.7,79737.0,38.2603,38.2892,38.2314,38.2506,79737.0
2021-10-11 12:20:00,39.69,39.79,39.69,39.77,90789.0,38.241,38.3374,38.241,38.3181,90789.0
2021-10-11 12:25:00,39.77,39.82,39.71,39.82,52272.0,38.3181,38.3663,38.2603,38.3663,52272.0
2021-10-11 12:30:00,39.82,39.84,39.78,39.83,67181.0,38.3663,38.3855,38.3277,38.3759,67181.0
2021-10-11 12:35:00,39.83,39.86,39.73,39.75,59973.0,38.3759,38.4048,38.2796,38.2988,59973.0
2021-10-11 12:40:00,39.75,39.76,39.66,39.73,75792.0,38.2988,38.3085,38.2121,38.2796,75792.0
2021-10-11 12:45:00,39.73,39.86,39.72,39.83,192855.0,38.2796,38.4048,38.2699,38.3759,192855.0
2021-10-11 12:50:00,39.83,39.83,39.65,39.67,80135.0,38.3759,38.3759,38.2025,38.2217,80135.0
2021-10-11 12:55:00,39.66,39.68,39.48,39.52,117517.0,38.2121,38.2314,38.0387,38.0772,117517.0
2021-10-11 13:00:00,39.52,39.54,39.46,39.48,69820.0,38.0772,38.0965,38.0194,38.0387,69820.0
2021-10-11 13:05:00,39.49,39.54,39.45,39.54,62618.0,38.0483,38.0965,38.0098,38.0965,62618.0
2021-10-11 13:10:00,39.54,39.62,39.53,39.54,69830.0,38.0965,38.1736,38.0869,38.0965,69830.0
2021-10-11 13:15:00,39.54,39.54,39.44,39.47,64947.0,38.0965,38.0965,38.0001,38.029,64947.0
2021-10-11 13:20:00,39.47,39.48,39.32,39.36,101496.0,38.029,38.0387,37.8845,37.9231,101496.0
2021-10-11 13:25:00,39.34,39.38,39.32,39.34,71966.0,37.9038,37.9423,37.8845,37.9038,71966.0
2021-10-11 13:30:00,39.35,39.41,39.35,39.4,84643.0,37.9134,37.9712,37.9134,37.9616,84643.0
2021-10-11 13:35:00,39.42,39.43,39.32,39.36,79546.0,37.9809,37.9905,37.8845,37.9231,79546.0
2021-10-11 13:40:00,39.36,39.37,39.31,39.33,52885.0,37.9231,37.9327,37.8749,37.8942,52885.0
2021-10-11 13:45:00,39.32,39.36,39.21,39.29,75601.0,37.8845,37.9231,37.7785,37.8556,75601.0
2021-10-11 13:50:00,39.29,39.35,39.26,39.34,24012.0,37.8556,37.9134,37.8267,37.9038,24012.0
2021-10-11 13:55:00,39.34,39.35,39.26,39.3,27770.0,37.9038,37.9134,37.8267,37.8652,27770.0
2021-10-11 14:00:00,39.29,39.33,39.28,39.33,31295.0,37.8556,37.8942,37.846,37.8942,31295.0
2021-10-11 14:05:00,39.34,39.36,39.27,39.32,56414.0,37.9038,37.9231,37.8363,37.8845,56414.0
2021-10-11 14:10:00,39.32,39.35,39.31,39.34,41881.0,37.8845,37.9134,37.8749,37.9038,41881.0
2021-10-11 14:15:00,39.34,39.39,39.31,39.33,29719.0,37.9038,37.952,37.8749,37.8942,29719.0
2021-10-11 14:20:00,39.33,39.34,39.25,39.27,43424.0,37.8942,37.9038,37.8171,37.8363,43424.0
2021-10-11 14:25:00,39.27,39.3,39.24,39.25,43447.0,37.8363,37.8652,37.8074,37.8171,43447.0
2021-10-11 14:30:00,39.25,39.29,39.21,39.25,44628.0,37.8171,37.8556,37.7785,37.8171,44628.0
2021-10-11 14:35:00,39.25,39.25,39.17,39.18,42253.0,37.8171,37.8171,37.74,37.7496,42253.0
2021-10-11 14:40:00,39.18,39.27,39.18,39.25,46134.0,37.7496,37.8363,37.7496,37.8171,46134.0
2021-10-11 14:45:00,39.26,39.37,39.26,39.37,33656.0,37.8267,37.9327,37.8267,37.9327,33656.0
2021-10-11 14:50:00,39.36,39.41,39.32,39.41,86021.0,37.9231,37.9712,37.8845,37.9712,86021.0
2021-10-11 14:55:00,39.41,39.43,39.4,39.42,53292.0,37.9712,37.9905,37.9616,37.9809,53292.0
2021-10-11 15:00:00,39.41,39.45,39.4,39.41,26819.0,37.9712,38.0098,37.9616,37.9712,26819.0
2021-10-11 15:05:00,39.42,39.43,39.33,39.36,35123.0,37.9809,37.9905,37.8942,37.9231,35123.0
2021-10-11 15:10:00,39.36,39.37,39.35,39.35,29799.0,37.9231,37.9327,37.9134,37.9134,29799.0
2021-10-11 15:15:00,39.36,39.36,39.25,39.28,50429.0,37.9231,37.9231,37.8171,37.846,50429.0
2021-10-11 15:20:00,39.28,39.29,39.25,39.27,40872.0,37.846,37.8556,37.8171,37.8363,40872.0
2021-10-11 15:25:00,39.27,39.34,39.26,39.29,54144.0,37.8363,37.9038,37.8267,37.8556,54144.0
2021-10-11 15:30:00,39.3,39.33,39.26,39.27,82569.0,37.8652,37.8942,37.8267,37.8363,82569.0
2021-10-11 15:35:00,39.27,39.29,39.24,39.25,86019.0,37.8363,37.8556,37.8074,37.8171,86019.0
2021-10-11 15:40:00,39.25,39.25,39.18,39.19,115188.0,37.8171,37.8171,37.7496,37.7593,115188.0
2021-10-11 15:45:00,39.19,39.25,39.15,39.21,143484.0,37.7593,37.8171,37.7207,37.7785,143484.0
2021-10-11 15:50:00,39.2,39.21,39.13,39.15,172003.0,37.7689,37.7785,37.7015,37.7207,172003.0
2021-10-11 15:55:00,39.15,39.16,39.09,39.09,389397.0,37.7207,37.7304,37.6629,37.6629,389397.0
2021-10-12 09:30:00,39.28,39.9,39.09,39.77,439636.0,37.846,38.4433,37.6629,38.3181,439636.0
2021-10-12 09:35:00,39.76,40.39,39.75,40.26,440075.0,38.3085,38.9155,38.2988,38.7902,440075.0
2021-10-12 09:40:00,40.26,40.55,40.26,40.32,393639.0,38.7902,39.0696,38.7902,38.848,393639.0
2021-10-12 09:45:00,40.3,40.32,40.07,40.28,197788.0,38.8287,38.848,38.6071,38.8095,197788.0
2021-10-12 09:50:00,40.27,40.58,40.23,40.43,233878.0,38.7998,39.0985,38.7613,38.954,233878.0
2021-10-12 09:55:00,40.44,40.52,40.28,40.3,94480.0,38.9636,39.0407,38.8095,38.8287,94480.0
2021-10-12 10:00:00,40.29,40.54,40.28,40.41,190188.0,38.8191,39.06,38.8095,38.9347,190188.0
2021-10-12 10:05:00,40.42,40.45,40.3,40.31,97075.0,38.9444,38.9733,38.8287,38.8384,97075.0
2021-10-12 10:10:00,40.32,40.37,40.2,40.24,152259.0,38.848,38.8962,38.7324,38.7709,152259.0
2021-10-12 10:15:00,40.23,40.28,39.93,40.1,223866.0,38.7613,38.8095,38.4722,38.636,223866.0
2021-10-12 10:20:00,40.11,40.17,40.05,40.06,144031.0,38.6457,38.7035,38.5879,38.5975,144031.0
2021-10-12 10:25:00,40.07,40.18,40.01,40.15,83894.0,38.6071,38.7131,38.5493,38.6842,83894.0
2021-10-12 10:30:00,40.16,40.2,40.08,40.19,128445.0,38.6939,38.7324,38.6168,38.7228,128445.0
2021-10-12 10:35:00,40.19,40.22,40.1,40.15,104561.0,38.7228,38.7517,38.636,38.6842,104561.0
2021-10-12 10:40:00,40.16,40.27,40.15,40.19,126186.0,38.6939,38.7998,38.6842,38.7228,126186.0
2021-10-12 10:45:00,40.19,40.25,40.16,40.21,96642.0,38.7228,38.7806,38.6939,38.742,96642.0
2021-10-12 10:50:00,40.2,40.2,40.06,40.07,250389.0,38.7324,38.7324,38.5975,38.6071,250389.0
2021-10-12 10:55:00,40.08,40.09,39.8,39.82,175614.0,38.6168,38.6264,38.347,38.3663,175614.0
2021-10-12 11:00:00,39.83,39.94,39.81,39.87,81370.0,38.3759,38.4819,38.3566,38.4144,81370.0
2021-10-12 11:05:00,39.88,40.05,39.86,40.03,69518.0,38.4241,38.5879,38.4048,38.5686,69518.0
2021-10-12 11:10:00,40.04,40.04,39.94,40.02,65405.0,38.5782,38.5782,38.4819,38.559,65405.0
2021-10-12 11:15:00,40.03,40.03,39.96,40.0,83052.0,38.5686,38.5686,38.5012,38.5397,83052.0
2021-10-12 11:20:00,40.0,40.07,39.99,40.05,66037.0,38.5397,38.6071,38.5301,38.5879,66037.0
2021-10-12 11:25:00,40.05,40.05,39.98,40.0,56033.0,38.5879,38.5879,38.5204,38.5397,56033.0
2021-10-12 11:30:00,40.0,40.02,39.9,39.94,80925.0,38.5397,38.559,38.4433,38.4819,80925.0
2021-10-12 11:35:00,39.95,40.15,39.95,40.12,115875.0,38.4915,38.6842,38.4915,38.6553,115875.0
2021-10-12 11:40:00,40.12,40.12,40.06,40.1,70345.0,38.6553,38.6553,38.5975,38.636,70345.0
2021-10-12 11:45:00,40.12,40.14,40.05,40.13,244999.0,38.6553,38.6746,38.5879,38.6649,244999.0
2021-10-12 11:50:00,40.13,40.15,40.02,40.11,75780.0,38.6649,38.6842,38.559,38.6457,75780.0
2021-10-12 11:55:00,40.1,40.13,40.08,40.11,35430.0,38.636,38.6649,38.6168,38.6457,35430.0
2021-10-12 12:00:00,40.11,40.14,40.08,40.13,78015.0,38.6457,38.6746,38.6168,38.6649,78015.0
2021-10-12 12:05:00,40.14,40.15,40.05,40.09,49355.0,38.6746,38.6842,38.5879,38.6264,49355.0
2021-10-12 12:10:00,40.09,40.11,40.05,40.06,39100.0,38.6264,38.6457,38.5879,38.5975,39100.0
2021-10-12 12:15:00,40.05,40.09,40.01,40.04,29691.0,38.5879,38.6264,38.5493,38.5782,29691.0
2021-10-12 12:20:00,40.03,40.03,39.91,39.93,61334.0,38.5686,38.5686,38.453,38.4722,61334.0
2021-10-12 12:25:00,39.94,39.95,39.89,39.91,34895.0,38.4819,38.4915,38.4337,38.453,34895.0
2021-10-12 12:30:00,39.92,39.99,39.88,39.9,64455.0,38.4626,38.5301,38.4241,38.4433,64455.0
2021-10-12 12:35:00,39.89,39.89,39.76,39.79,49507.0,38.4337,38.4337,38.3085,38.3374,49507.0
2021-10-12 12:40:00,39.78,39.8,39.76,39.8,56085.0,38.3277,38.347,38.3085,38.347,56085.0
2021-10-12 12:45:00,39.8,39.8,39.66,39.68,67281.0,38.347,38.347,38.2121,38.2314,67281.0
2021-10-12 12:50:00,39.68,39.71,39.64,39.65,61336.0,38.2314,38.2603,38.1928,38.2025,61336.0
2021-10-12 12:55:00,39.65,39.69,39.6,39.69,63653.0,38.2025,38.241,38.1543,38.241,63653.0
2021-10-12 13:00:00,39.69,39.74,39.68,39.73,53827.0,38.241,38.2892,38.2314,38.2796,53827.0
2021-10-12 13:05:00,39.73,39.76,39.71,39.76,43045.0,38.2796,38.3085,38.2603,38.3085,43045.0
2021-10-12 13:10:00,39.76,39.85,39.75,39.84,48110.0,38.3085,38.3952,38.2988,38.3855,48110.0
2021-10-12 13:15:00,39.84,39.86,39.8,39.81,36678.0,38.3855,38.4048,38.347,38.3566,36678.0
2021-10-12 13:20:00,39.8,39.82,39.76,39.77,61181.0,38.347,38.3663,38.3085,38.3181,61181.0
2021-10-12 13:25:00,39.77,39.88,39.77,39.88,39772.0,38.3181,38.4241,38.3181,38.4241,39772.0
2021-10-12 13:30:00,39.87,39.93,39.84,39.93,61915.0,38.4144,38.4722,38.3855,38.4722,61915.0
2021-10-12 13:35:00,39.93,39.95,39.89,39.94,55541.0,38.4722,38.4915,38.4337,38.4819,55541.0
2021-10-12 13:40:00,39.95,40.04,39.95,40.03,58674.0,38.4915,38.5782,38.4915,38.5686,58674.0
2021-10-12 13:45:00,40.04,40.04,39.97,40.01,67268.0,38.5782,38.5782,38.5108,38.5493,67268.0
2021-10-12 13:50:00,40.02,40.07,39.91,39.92,87765.0,38.559,38.6071,38.453,38.4626,87765.0
2021-10-12 13:55:00,39.93,39.98,39.89,39.97,59297.0,38.4722,38.5204,38.4337,38.5108,59297.0
2021-10-12 14:00:00,39.97,39.99,39.95,39.96,24490.0,38.5108,38.5301,38.4915,38.5012,24490.0
2021-10-12 14:05:00,39.97,39.98,39.93,39.94,36870.0,38.5108,38.5204,38.4722,38.4819,36870.0
2021-10-12 14:10:00,39.94,40.0,39.92,40.0,28659.0,38.4819,38.5397,38.4626,38.5397,28659.0
2021-10-12 14:15:00,40.0,40.05,39.99,40.01,60388.0,38.5397,38.5879,38.5301,38.5493,60388.0
2021-10-12 14:20:00,40.0,40.0,39.95,39.96,25878.0,38.5397,38.5397,38.4915,38.5012,25878.0
2021-10-12 14:25:00,39.95,40.0,39.93,40.0,35121.0,38.4915,38.5397,38.4722,38.5397,35121.0
2021-10-12 14:30:00,40.0,40.04,39.98,39.98,89297.0,38.5397,38.5782,38.5204,38.5204,89297.0
2021-10-12 14:35:00,39.99,40.01,39.95,39.99,46461.0,38.5301,38.5493,38.4915,38.5301,46461.0
2021-10-12 14:40:00,39.99,40.04,39.99,40.04,38019.0,38.5301,38.5782,38.5301,38.5782,38019.0
2021-10-12 14:45:00,40.04,40.12,40.03,40.12,120140.0,38.5782,38.6553,38.5686,38.6553,120140.0
2021-10-12 14:50:00,40.12,40.17,40.11,40.13,183651.0,38.6553,38.7035,38.6457,38.6649,183651.0
2021-10-12 14:55:00,40.13,40.15,40.04,40.04,87817.0,38.6649,38.6842,38.5782,38.5782,87817.0
2021-10-12 15:00:00,40.05,40.06,39.93,39.94,38371.0,38.5879,38.5975,38.4722,38.4819,38371.0
2021-10-12 15:05:00,39.95,39.95,39.88,39.9,43864.0,38.4915,38.4915,38.4241,38.4433,43864.0
2021-10-12 15:10:00,39.91,39.95,39.89,39.94,58419.0,38.453,38.4915,38.4337,38.4819,58419.0
2021-10-12 15:15:00,39.95,39.98,39.91,39.98,56664.0,38.4915,38.5204,38.453,38.5204,56664.0
2021-10-12 15:20:00,39.98,40.04,39.95,40.02,70260.0,38.5204,38.5782,38.4915,38.559,70260.0
2021-10-12 15:25:00,40.02,40.17,40.02,40.16,128450.0,38.559,38.7035,38.559,38.6939,128450.0
2021-10-12 15:30:00,40.16,40.24,40.14,40.23,117203.0,38.6939,38.7709,38.6746,38.7613,117203.0
2021-10-12 15:35:00,40.23,40.33,40.22,40.28,172189.0,38.7613,38.8576,38.7517,38.8095,172189.0
2021-10-12 15:40:00,40.29,40.35,40.22,40.23,220776.0,38.8191,38.8769,38.7517,38.7613,220776.0
2021-10-12 15:45:00,40.23,40.26,40.14,40.16,193536.0,38.7613,38.7902,38.6746,38.6939,193536.0
2021-10-12 15:50:00,40.16,40.17,40.12,40.16,180885.0,38.6939,38.7035,38.6553,38.6939,180885.0
2021-10-12 15:55:00,40.16,40.26,40.15,40.23,468544.0,38.6939,38.7902,38.6842,38.7613,468544.0
2021-10-13 09:30:00,40.09,40.15,39.65,39.84,211530.0,38.6264,38.6842,38.2025,38.3855,211530.0
2021-10-13 09:35:00,39.85,39.97,39.68,39.97,112643.0,38.3952,38.5108,38.2314,38.5108,112643.0
2021-10-13 09:40:00,39.97,40.07,39.83,39.92,99859.0,38.5108,38.6071,38.3759,38.4626,99859.0
2021-10-13 09:45:00,39.92,39.95,39.64,39.66,112611.0,38.4626,38.4915,38.1928,38.2121,112611.0
2021-10-13 09:50:00,39.66,39.78,39.64,39.67,65839.0,38.2121,38.3277,38.1928,38.2217,65839.0
2021-10-13 09:55:00,39.67,39.77,39.61,39.63,61488.0,38.2217,38.3181,38.1639,38.1832,61488.0
2021-10-13 10:00:00,39.62,39.62,39.44,39.48,105277.0,38.1736,38.1736,38.0001,38.0387,105277.0
2021-10-13 10:05:00,39.48,39.48,39.32,39.45,116252.0,38.0387,38.0387,37.8845,38.0098,116252.0
2021-10-13 10:10:00,39.45,39.45,39.32,39.38,79146.0,38.0098,38.0098,37.8845,37.9423,79146.0
2021-10-13 10:15:00,39.38,39.41,39.31,39.41,85180.0,37.9423,37.9712,37.8749,37.9712,85180.0
2021-10-13 10:20:00,39.41,39.49,39.36,39.38,56050.0,37.9712,38.0483,37.9231,37.9423,56050.0
2021-10-13 10:25:00,39.38,39.55,39.38,39.51,53061.0,37.9423,38.1061,37.9423,38.0676,53061.0
2021-10-13 10:30:00,39.5,39.57,39.32,39.46,52514.0,38.0579,38.1254,37.8845,38.0194,52514.0
2021-10-13 10:35:00,39.46,39.5,39.33,39.34,52614.0,38.0194,38.0579,37.8942,37.9038,52614.0
2021-10-13 10:40:00,39.34,39.45,39.31,39.44,39245.0,37.9038,38.0098,37.8749,38.0001,39245.0
2021-10-13 10:45:00,39.44,39.52,39.38,39.51,41721.0,38.0001,38.0772,37.9423,38.0676,41721.0
2021-10-13 10:50:00,39.51,39.59,39.48,39.59,58297.0,38.0676,38.1447,38.0387,38.1447,58297.0
2021-10-13 10:55:00,39.59,39.75,39.59,39.72,101034.0,38.1447,38.2988,38.1447,38.2699,101034.0
2021-10-13 11:00:00,39.73,39.82,39.71,39.82,58489.0,38.2796,38.3663,38.2603,38.3663,58489.0
2021-10-13 11:05:00,39.84,39.87,39.8,39.82,33865.0,38.3855,38.4144,38.347,38.3663,33865.0
2021-10-13 11:10:00,39.83,39.83,39.74,39.74,46190.0,38.3759,38.3759,38.2892,38.2892,46190.0
2021-10-13 11:15:00,39.73,39.81,39.65,39.68,52228.0,38.2796,38.3566,38.2025,38.2314,52228.0
2021-10-13 11:20:00,39.68,39.73,39.67,39.72,31530.0,38.2314,38.2796,38.2217,38.2699,31530.0
2021-10-13 11:25:00,39.72,39.82,39.71,39.8,44767.0,38.2699,38.3663,38.2603,38.347,44767.0
2021-10-13 11:30:00,39.8,39.8,39.7,39.71,21377.0,38.347,38.347,38.2506,38.2603,21377.0
2021-10-13 11:35:00,39.71,39.71,39.58,39.61,42006.0,38.2603,38.2603,38.135,38.1639,42006.0
2021-10-13 11:40:00,39.61,39.73,39.6,39.7,30942.0,38.1639,38.2796,38.1543,38.2506,30942.0
2021-10-13 11:45:00,39.7,39.75,39.66,39.71,58102.0,38.2506,38.2988,38.2121,38.2603,58102.0
2021-10-13 11:50:00,39.69,39.7,39.52,39.52,63113.0,38.241,38.2506,38.0772,38.0772,63113.0
2021-10-13 11:55:00,39.53,39.54,39.49,39.52,47141.0,38.0869,38.0965,38.0483,38.0772,47141.0
2021-10-13 12:00:00,39.5,39.51,39.44,39.45,40813.0,38.0579,38.0676,38.0001,38.0098,40813.0
2021-10-13 12:05:00,39.45,39.48,39.42,39.46,60703.0,38.0098,38.0387,37.9809,38.0194,60703.0
2021-10-13 12:10:00,39.46,39.53,39.45,39.52,36286.0,38.0194,38.0869,38.0098,38.0772,36286.0
2021-10-13 12:15:00,39.53,39.53,39.47,39.52,13602.0,38.0869,38.0869,38.029,38.0772,13602.0
2021-10-13 12:20:00,39.52,39.52,39.47,39.48,18982.0,38.0772,38.0772,38.029,38.0387,18982.0
2021-10-13 12:25:00,39.48,39.55,39.48,39.52,42279.0,38.0387,38.1061,38.0387,38.0772,42279.0
2021-10-13 12:30:00,39.52,39.54,39.48,39.5,34303.0,38.0772,38.0965,38.0387,38.0579,34303.0
2021-10-13 12:35:00,39.51,39.51,39.45,39.48,28314.0,38.0676,38.0676,38.0098,38.0387,28314.0
2021-10-13 12:40:00,39.49,39.52,39.47,39.52,29866.0,38.0483,38.0772,38.029,38.0772,29866.0
2021-10-13 12:45:00,39.52,39.52,39.39,39.45,74818.0,38.0772,38.0772,37.952,38.0098,74818.0
2021-10-13 12:50:00,39.46,39.48,39.43,39.48,30282.0,38.0194,38.0387,37.9905,38.0387,30282.0
2021-10-13 12:55:00,39.48,39.51,39.47,39.5,34554.0,38.0387,38.0676,38.029,38.0579,34554.0
2021-10-13 13:00:00,39.5,39.57,39.49,39.55,83207.0,38.0579,38.1254,38.0483,38.1061,83207.0
2021-10-13 13:05:00,39.55,39.61,39.55,39.56,16568.0,38.1061,38.1639,38.1061,38.1158,16568.0
2021-10-13 13:10:00,39.57,39.62,39.56,39.59,19266.0,38.1254,38.1736,38.1158,38.1447,19266.0
2021-10-13 13:15:00,39.59,39.61,39.58,39.6,13877.0,38.1447,38.1639,38.135,38.1543,13877.0
2021-10-13 13:20:00,39.59,39.65,39.58,39.64,33225.0,38.1447,38.2025,38.135,38.1928,33225.0
2021-10-13 13:25:00,39.63,39.73,39.62,39.72,22304.0,38.1832,38.2796,38.1736,38.2699,22304.0
2021-10-13 13:30:00,39.71,39.75,39.7,39.73,37523.0,38.2603,38.2988,38.2506,38.2796,37523.0
2021-10-13 13:35:00,39.72,39.82,39.72,39.77,26896.0,38.2699,38.3663,38.2699,38.3181,26896.0
2021-10-13 13:40:00,39.77,39.78,39.73,39.76,24506.0,38.3181,38.3277,38.2796,38.3085,24506.0
2021-10-13 13:45:00,39.76,39.77,39.73,39.75,17772.0,38.3085,38.3181,38.2796,38.2988,17772.0
2021-10-13 13:50:00,39.75,39.8,39.75,39.8,24791.0,38.2988,38.347,38.2988,38.347,24791.0
2021-10-13 13:55:00,39.79,39.81,39.77,39.79,31078.0,38.3374,38.3566,38.3181,38.3374,31078.0
2021-10-13 14:00:00,39.79,39.93,39.77,39.78,54128.0,38.3374,38.4722,38.3181,38.3277,54128.0
2021-10-13 14:05:00,39.78,39.84,39.74,39.82,48014.0,38.3277,38.3855,38.2892,38.3663,48014.0
2021-10-13 14:10:00,39.82,39.86,39.75,39.85,27460.0,38.3663,38.4048,38.2988,38.3952,27460.0
2021-10-13 14:15:00,39.84,39.84,39.79,39.83,33636.0,38.3855,38.3855,38.3374,38.3759,33636.0
2021-10-13 14:20:00,39.84,39.9,39.83,39.88,25054.0,38.3855,38.4433,38.3759,38.4241,25054.0
2021-10-13 14:25:00,39.87,39.89,39.85,39.85,23073.0,38.4144,38.4337,38.3952,38.3952,23073.0
2021-10-13 14:30:00,39.84,39.87,39.8,39.83,33626.0,38.3855,38.4144,38.347,38.3759,33626.0
2021-10-13 14:35:00,39.84,39.9,39.83,39.89,33917.0,38.3855,38.4433,38.3759,38.4337,33917.0
2021-10-13 14:40:00,39.88,39.89,39.79,39.79,25847.0,38.4241,38.4337,38.3374,38.3374,25847.0
2021-10-13 14:45:00,39.79,39.83,39.79,39.83,19876.0,38.3374,38.3759,38.3374,38.3759,19876.0
2021-10-13 14:50:00,39.82,39.89,39.82,39.88,44677.0,38.3663,38.4337,38.3663,38.4241,44677.0
2021-10-13 14:55:00,39.87,39.96,39.87,39.96,51333.0,38.4144,38.5012,38.4144,38.5012,51333.0
2021-10-13 15:00:00,39.95,39.96,39.91,39.91,49798.0,38.4915,38.5012,38.453,38.453,49798.0
2021-10-13 15:05:00,39.9,39.99,39.88,39.98,40793.0,38.4433,38.5301,38.4241,38.5204,40793.0
2021-10-13 15:10:00,39.98,39.98,39.89,39.89,40061.0,38.5204,38.5204,38.4337,38.4337,40061.0
2021-10-13 15:15:00,39.9,39.97,39.89,39.97,42204.0,38.4433,38.5108,38.4337,38.5108,42204.0
2021-10-13 15:20:00,39.98,40.0,39.94,39.95,27081.0,38.5204,38.5397,38.4819,38.4915,27081.0
2021-10-13 15:25:00,39.94,39.96,39.9,39.92,35167.0,38.4819,38.5012,38.4433,38.4626,35167.0
2021-10-13 15:30:00,39.92,39.96,39.9,39.93,54419.0,38.4626,38.5012,38.4433,38.4722,54419.0
2021-10-13 15:35:00,39.94,39.99,39.93,39.98,48486.0,38.4819,38.5301,38.4722,38.5204,48486.0
2021-10-13 15:40:00,39.98,40.0,39.95,39.97,58712.0,38.5204,38.5397,38.4915,38.5108,58712.0
2021-10-13 15:45:00,39.98,40.06,39.96,40.02,99091.0,38.5204,38.5975,38.5012,38.559,99091.0
2021-10-13 15:50:00,40.03,40.12,40.02,40.11,124657.0,38.5686,38.6553,38.559,38.6457,124657.0
2021-10-13 15:55:00,40.11,40.12,40.03,40.04,228757.0,38.6457,38.6553,38.5686,38.5782,228757.0
2021-10-14 09:30:00,40.57,40.88,40.45,40.78,285348.0,39.0889,39.3876,38.9733,39.2912,285348.0
2021-10-14 09:35:00,40.77,40.78,40.36,40.41,176418.0,39.2816,39.2912,38.8866,38.9347,176418.0
2021-10-14 09:40:00,40.39,40.57,40.32,40.5,148327.0,38.9155,39.0889,38.848,39.0214,148327.0
2021-10-14 09:45:00,40.49,40.6,40.44,40.58,152508.0,39.0118,39.1178,38.9636,39.0985,152508.0
2021-10-14 09:50:00,40.59,40.66,40.4,40.46,142581.0,39.1082,39.1756,38.9251,38.9829,142581.0
2021-10-14 09:55:00,40.46,40.66,40.46,40.65,119564.0,38.9829,39.1756,38.9829,39.166,119564.0
2021-10-14 10:00:00,40.65,40.66,40.46,40.57,93138.0,39.166,39.1756,38.9829,39.0889,93138.0
2021-10-14 10:05:00,40.57,40.59,40.47,40.47,77277.0,39.0889,39.1082,38.9925,38.9925,77277.0
2021-10-14 10:10:00,40.45,40.5,40.23,40.24,95329.0,38.9733,39.0214,38.7613,38.7709,95329.0
2021-10-14 10:15:00,40.24,40.25,40.11,40.12,86385.0,38.7709,38.7806,38.6457,38.6553,86385.0
2021-10-14 10:20:00,40.12,40.24,40.05,40.23,76850.0,38.6553,38.7709,38.5879,38.7613,76850.0
2021-10-14 10:25:00,40.28,40.28,40.22,40.22,39857.0,38.8095,38.8095,38.7517,38.7517,39857.0
2021-10-14 10:30:00,40.23,40.29,40.17,40.17,35384.0,38.7613,38.8191,38.7035,38.7035,35384.0
2021-10-14 10:35:00,40.18,40.18,39.96,40.06,131019.0,38.7131,38.7131,38.5012,38.5975,131019.0
2021-10-14 10:40:00,40.05,40.19,40.05,40.18,138533.0,38.5879,38.7228,38.5879,38.7131,138533.0
2021-10-14 10:45:00,40.19,40.2,40.13,40.16,64924.0,38.7228,38.7324,38.6649,38.6939,64924.0
2021-10-14 10:50:00,40.17,40.24,40.14,40.23,54689.0,38.7035,38.7709,38.6746,38.7613,54689.0
2021-10-14 10:55:00,40.23,40.26,40.12,40.2,100665.0,38.7613,38.7902,38.6553,38.7324,100665.0
2021-10-14 11:00:00,40.2,40.3,40.17,40.26,86496.0,38.7324,38.8287,38.7035,38.7902,86496.0
2021-10-14 11:05:00,40.26,40.29,40.23,40.24,87975.0,38.7902,38.8191,38.7613,38.7709,87975.0
2021-10-14 11:10:00,40.24,40.38,40.24,40.36,67527.0,38.7709,38.9058,38.7709,38.8866,67527.0
2021-10-14 11:15:00,40.35,40.4,40.33,40.38,40306.0,38.8769,38.9251,38.8576,38.9058,40306.0
2021-10-14 11:20:00,40.38,40.39,40.32,40.33,22650.0,38.9058,38.9155,38.848,38.8576,22650.0
2021-10-14 11:25:00,40.33,40.37,40.3,40.3,28960.0,38.8576,38.8962,38.8287,38.8287,28960.0
2021-10-14 11:30:00,40.3,40.31,40.23,40.3,83720.0,38.8287,38.8384,38.7613,38.8287,83720.0
2021-10-14 11:35:00,40.31,40.31,40.23,40.27,36203.0,38.8384,38.8384,38.7613,38.7998,36203.0
2021-10-14 11:40:00,40.28,40.3,40.25,40.28,21972.0,38.8095,38.8287,38.7806,38.8095,21972.0
2021-10-14 11:45:00,40.28,40.33,40.26,40.27,22005.0,38.8095,38.8576,38.7902,38.7998,22005.0
2021-10-14 11:50:00,40.28,40.3,40.22,40.24,28858.0,38.8095,38.8287,38.7517,38.7709,28858.0
2021-10-14 11:55:00,40.23,40.25,40.22,40.24,17019.0,38.7613,38.7806,38.7517,38.7709,17019.0
2021-10-14 12:00:00,40.24,40.28,40.22,40.27,9822.0,38.7709,38.8095,38.7517,38.7998,9822.0
2021-10-14 12:05:00,40.27,40.37,40.26,40.36,27356.0,38.7998,38.8962,38.7902,38.8866,27356.0
2021-10-14 12:10:00,40.36,40.37,40.34,40.36,16254.0,38.8866,38.8962,38.8673,38.8866,16254.0
2021-10-14 12:15:00,40.36,40.37,40.3,40.31,25549.0,38.8866,38.8962,38.8287,38.8384,25549.0
2021-10-14 12:20:00,40.32,40.36,40.31,40.34,12381.0,38.848,38.8866,38.8384,38.8673,12381.0
2021-10-14 12:25:00,40.34,40.37,40.34,40.35,19292.0,38.8673,38.8962,38.8673,38.8769,19292.0
2021-10-14 12:30:00,40.36,40.41,40.34,40.34,20954.0,38.8866,38.9347,38.8673,38.8673,20954.0
2021-10-14 12:35:00,40.34,40.4,40.33,40.33,45386.0,38.8673,38.9251,38.8576,38.8576,45386.0
2021-10-14 12:40:00,40.34,40.35,40.33,40.34,14267.0,38.8673,38.8769,38.8576,38.8673,14267.0
2021-10-14 12:45:00,40.34,40.41,40.34,40.38,46961.0,38.8673,38.9347,38.8673,38.9058,46961.0
2021-10-14 12:50:00,40.38,40.41,40.36,40.4,19219.0,38.9058,38.9347,38.8866,38.9251,19219.0
2021-10-14 12:55:00,40.4,40.45,40.39,40.45,30287.0,38.9251,38.9733,38.9155,38.9733,30287.0
2021-10-14 13:00:00,40.44,40.45,40.35,40.35,39799.0,38.9636,38.9733,38.8769,38.8769,39799.0
2021-10-14 13:05:00,40.36,40.36,40.23,40.26,46975.0,38.8866,38.8866,38.7613,38.7902,46975.0
2021-10-14 13:10:00,40.26,40.36,40.25,40.33,42109.0,38.7902,38.8866,38.7806,38.8576,42109.0
2021-10-14 13:15:00,40.33,40.35,40.31,40.35,22542.0,38.8576,38.8769,38.8384,38.8769,22542.0
2021-10-14 13:20:00,40.34,40.35,40.33,40.34,20754.0,38.8673,38.8769,38.8576,38.8673,20754.0
2021-10-14 13:25:00,40.34,40.44,40.34,40.44,36867.0,38.8673,38.9636,38.8673,38.9636,36867.0
2021-10-14 13:30:00,40.45,40.49,40.45,40.47,21842.0,38.9733,39.0118,38.9733,38.9925,21842.0
2021-10-14 13:35:00,40.47,40.54,40.47,40.5,46224.0,38.9925,39.06,38.9925,39.0214,46224.0
2021-10-14 13:40:00,40.5,40.57,40.49,40.57,27563.0,39.0214,39.0889,39.0118,39.0889,27563.0
2021-10-14 13:45:00,40.57,40.61,40.55,40.57,38565.0,39.0889,39.1274,39.0696,39.0889,38565.0
2021-10-14 13:50:00,40.56,40.61,40.56,40.61,22152.0,39.0793,39.1274,39.0793,39.1274,22152.0
2021-10-14 13:55:00,40.6,40.64,40.59,40.64,21763.0,39.1178,39.1563,39.1082,39.1563,21763.0
2021-10-14 14:00:00,40.63,40.63,40.51,40.58,55804.0,39.1467,39.1467,39.0311,39.0985,55804.0
2021-10-14 14:05:00,40.58,40.59,40.53,40.55,34561.0,39.0985,39.1082,39.0503,39.0696,34561.0
2021-10-14 14:10:00,40.55,40.59,40.52,40.59,36691.0,39.0696,39.1082,39.0407,39.1082,36691.0
2021-10-14 14:15:00,40.59,40.64,40.58,40.64,30718.0,39.1082,39.1563,39.0985,39.1563,30718.0
2021-10-14 14:20:00,40.64,40.65,40.6,40.64,63485.0,39.1563,39.166,39.1178,39.1563,63485.0
2021-10-14 14:25:00,40.64,40.66,40.62,40.63,28394.0,39.1563,39.1756,39.1371,39.1467,28394.0
2021-10-14 14:30:00,40.62,40.62,40.57,40.58,25136.0,39.1371,39.1371,39.0889,39.0985,25136.0
2021-10-14 14:35:00,40.58,40.59,40.52,40.52,28697.0,39.0985,39.1082,39.0407,39.0407,28697.0
2021-10-14 14:40:00,40.52,40.54,40.45,40.46,31151.0,39.0407,39.06,38.9733,38.9829,31151.0
2021-10-14 14:45:00,40.47,40.48,40.44,40.45,25252.0,38.9925,39.0022,38.9636,38.9733,25252.0
2021-10-14 14:50:00,40.45,40.46,40.4,40.41,30934.0,38.9733,38.9829,38.9251,38.9347,30934.0
2021-10-14 14:55:00,40.41,40.47,40.4,40.46,32816.0,38.9347,38.9925,38.9251,38.9829,32816.0
2021-10-14 15:00:00,40.46,40.47,40.41,40.43,29860.0,38.9829,38.9925,38.9347,38.954,29860.0
2021-10-14 15:05:00,40.44,40.44,40.36,40.37,55033.0,38.9636,38.9636,38.8866,38.8962,55033.0
2021-10-14 15:10:00,40.35,40.4,40.34,40.38,62095.0,38.8769,38.9251,38.8673,38.9058,62095.0
2021-10-14 15:15:00,40.38,40.38,40.32,40.34,28178.0,38.9058,38.9058,38.848,38.8673,28178.0
2021-10-14 15:20:00,40.33,40.34,40.29,40.3,36393.0,38.8576,38.8673,38.8191,38.8287,36393.0
2021-10-14 15:25:00,40.3,40.35,40.29,40.34,98842.0,38.8287,38.8769,38.8191,38.8673,98842.0
2021-10-14 15:30:00,40.34,40.44,40.33,40.39,104369.0,38.8673,38.9636,38.8576,38.9155,104369.0
2021-10-14 15:35:00,40.39,40.39,40.26,40.29,46283.0,38.9155,38.9155,38.7902,38.8191,46283.0
2021-10-14 15:40:00,40.29,40.31,40.23,40.24,116649.0,38.8191,38.8384,38.7613,38.7709,116649.0
2021-10-14 15:45:00,40.25,40.26,40.2,40.23,129957.0,38.7806,38.7902,38.7324,38.7613,129957.0
2021-10-14 15:50:00,40.23,40.31,40.22,40.29,192021.0,38.7613,38.8384,38.7517,38.8191,192021.0
2021-10-14 15:55:00,40.29,40.38,40.26,40.37,291180.0,38.8191,38.9058,38.7902,38.8962,291180.0
2021-10-15 09:30:00,40.66,41.02,40.64,40.91,274453.0,39.1756,39.5225,39.1563,39.4165,274453.0
2021-10-15 09:35:00,40.91,40.96,40.67,40.67,107363.0,39.4165,39.4646,39.1852,39.1852,107363.0
2021-10-15 09:40:00,40.66,40.7,40.55,40.58,82553.0,39.1756,39.2141,39.0696,39.0985,82553.0
2021-10-15 09:45:00,40.59,40.66,40.45,40.46,92019.0,39.1082,39.1756,38.9733,38.9829,92019.0
2021-10-15 09:50:00,40.46,40.57,40.4,40.47,65721.0,38.9829,39.0889,38.9251,38.9925,65721.0
2021-10-15 09:55:00,40.46,40.62,40.46,40.6,86639.0,38.9829,39.1371,38.9829,39.1178,86639.0
2021-10-15 10:00:00,40.59,40.59,40.44,40.46,38215.0,39.1082,39.1082,38.9636,38.9829,38215.0
2021-10-15 10:05:00,40.48,40.65,40.48,40.65,44032.0,39.0022,39.166,39.0022,39.166,44032.0
2021-10-15 10:10:00,40.64,40.77,40.63,40.65,54724.0,39.1563,39.2816,39.1467,39.166,54724.0
2021-10-15 10:15:00,40.67,40.67,40.53,40.57,38822.0,39.1852,39.1852,39.0503,39.0889,38822.0
2021-10-15 10:20:00,40.57,40.58,40.38,40.4,58084.0,39.0889,39.0985,38.9058,38.9251,58084.0
2021-10-15 10:25:00,40.41,40.45,40.33,40.34,73053.0,38.9347,38.9733,38.8576,38.8673,73053.0
2021-10-15 10:30:00,40.35,40.52,40.31,40.52,150964.0,38.8769,39.0407,38.8384,39.0407,150964.0
2021-10-15 10:35:00,40.52,40.61,40.49,40.61,139660.0,39.0407,39.1274,39.0118,39.1274,139660.0
2021-10-15 10:40:00,40.6,40.69,40.59,40.66,47721.0,39.1178,39.2045,39.1082,39.1756,47721.0
2021-10-15 10:45:00,40.66,40.71,40.65,40.7,52295.0,39.1756,39.2238,39.166,39.2141,52295.0
2021-10-15 10:50:00,40.69,40.75,40.65,40.66,121287.0,39.2045,39.2623,39.166,39.1756,121287.0
2021-10-15 10:55:00,40.65,40.67,40.59,40.65,121160.0,39.166,39.1852,39.1082,39.166,121160.0
2021-10-15 11:00:00,40.66,40.66,40.47,40.5,48083.0,39.1756,39.1756,38.9925,39.0214,48083.0
2021-10-15 11:05:00,40.49,40.57,40.49,40.57,35161.0,39.0118,39.0889,39.0118,39.0889,35161.0
2021-10-15 11:10:00,40.56,40.57,40.47,40.5,20273.0,39.0793,39.0889,38.9925,39.0214,20273.0
2021-10-15 11:15:00,40.52,40.55,40.5,40.55,19933.0,39.0407,39.0696,39.0214,39.0696,19933.0
2021-10-15 11:20:00,40.55,40.57,40.48,40.5,34044.0,39.0696,39.0889,39.0022,39.0214,34044.0
2021-10-15 11:25:00,40.5,40.51,40.42,40.46,27991.0,39.0214,39.0311,38.9444,38.9829,27991.0
2021-10-15 11:30:00,40.45,40.49,40.44,40.45,16548.0,38.9733,39.0118,38.9636,38.9733,16548.0
2021-10-15 11:35:00,40.46,40.51,40.43,40.5,26328.0,38.9829,39.0311,38.954,39.0214,26328.0
2021-10-15 11:40:00,40.5,40.52,40.47,40.48,30530.0,39.0214,39.0407,38.9925,39.0022,30530.0
2021-10-15 11:45:00,40.48,40.56,40.45,40.5,30315.0,39.0022,39.0793,38.9733,39.0214,30315.0
2021-10-15 11:50:00,40.5,40.54,40.47,40.54,17980.0,39.0214,39.06,38.9925,39.06,17980.0
2021-10-15 11:55:00,40.54,40.57,40.5,40.53,33167.0,39.06,39.0889,39.0214,39.0503,33167.0
2021-10-15 12:00:00,40.54,40.54,40.48,40.5,24046.0,39.06,39.06,39.0022,39.0214,24046.0
2021-10-15 12:05:00,40.5,40.5,40.46,40.47,24219.0,39.0214,39.0214,38.9829,38.9925,24219.0
2021-10-15 12:10:00,40.48,40.48,40.43,40.45,17467.0,39.0022,39.0022,38.954,38.9733,17467.0
2021-10-15 12:15:00,40.45,40.48,40.44,40.46,16248.0,38.9733,39.0022,38.9636,38.9829,16248.0
2021-10-15 12:20:00,40.46,40.46,40.38,40.39,27067.0,38.9829,38.9829,38.9058,38.9155,27067.0
2021-10-15 12:25:00,40.4,40.4,40.32,40.35,32725.0,38.9251,38.9251,38.848,38.8769,32725.0
2021-10-15 12:30:00,40.35,40.38,40.3,40.3,58138.0,38.8769,38.9058,38.8287,38.8287,58138.0
2021-10-15 12:35:00,40.3,40.38,40.27,40.38,29820.0,38.8287,38.9058,38.7998,38.9058,29820.0
2021-10-15 12:40:00,40.38,40.42,40.37,40.41,37519.0,38.9058,38.9444,38.8962,38.9347,37519.0
2021-10-15 12:45:00,40.41,40.41,40.37,40.39,51827.0,38.9347,38.9347,38.8962,38.9155,51827.0
2021-10-15 12:50:00,40.38,40.41,40.36,40.4,38129.0,38.9058,38.9347,38.8866,38.9251,38129.0
2021-10-15 12:55:00,40.41,40.45,40.4,40.44,16924.0,38.9347,38.9733,38.9251,38.9636,16924.0
2021-10-15 13:00:00,40.44,40.45,40.42,40.43,24248.0,38.9636,38.9733,38.9444,38.954,24248.0
2021-10-15 13:05:00,40.43,40.44,40.42,40.42,12136.0,38.954,38.9636,38.9444,38.9444,12136.0
2021-10-15 13:10:00,40.42,40.43,40.35,40.36,16734.0,38.9444,38.954,38.8769,38.8866,16734.0
2021-10-15 13:15:00,40.35,40.37,40.32,40.33,26732.0,38.8769,38.8962,38.848,38.8576,26732.0
2021-10-15 13:20:00,40.32,40.33,40.28,40.29,35421.0,38.848,38.8576,38.8095,38.8191,35421.0
2021-10-15 13:25:00,40.28,40.3,40.26,40.26,19555.0,38.8095,38.8287,38.7902,38.7902,19555.0
2021-10-15 13:30:00,40.27,40.28,40.25,40.26,35950.0,38.7998,38.8095,38.7806,38.7902,35950.0
2021-10-15 13:35:00,40.25,40.25,40.21,40.23,37675.0,38.7806,38.7806,38.742,38.7613,37675.0
2021-10-15 13:40:00,40.23,40.25,40.21,40.24,18619.0,38.7613,38.7806,38.742,38.7709,18619.0
2021-10-15 13:45:00,40.24,40.34,40.23,40.33,30423.0,38.7709,38.8673,38.7613,38.8576,30423.0
2021-10-15 13:50:00,40.33,40.38,40.31,40.38,23513.0,38.8576,38.9058,38.8384,38.9058,23513.0
2021-10-15 13:55:00,40.38,40.38,40.34,40.38,16773.0,38.9058,38.9058,38.8673,38.9058,16773.0
2021-10-15 14:00:00,40.38,40.38,40.32,40.34,26928.0,38.9058,38.9058,38.848,38.8673,26928.0
2021-10-15 14:05:00,40.34,40.36,40.32,40.33,26540.0,38.8673,38.8866,38.848,38.8576,26540.0
2021-10-15 14:10:00,40.33,40.34,40.3,40.33,20780.0,38.8576,38.8673,38.8287,38.8576,20780.0
2021-10-15 14:15:00,40.34,40.36,40.3,40.32,30468.0,38.8673,38.8866,38.8287,38.848,30468.0
2021-10-15 14:20:00,40.32,40.37,40.3,40.3,38783.0,38.848,38.8962,38.8287,38.8287,38783.0
2021-10-15 14:25:00,40.3,40.31,40.22,40.22,43572.0,38.8287,38.8384,38.7517,38.7517,43572.0
2021-10-15 14:30:00,40.23,40.23,40.17,40.18,37806.0,38.7613,38.7613,38.7035,38.7131,37806.0
2021-10-15 14:35:00,40.18,40.23,40.17,40.22,43304.0,38.7131,38.7613,38.7035,38.7517,43304.0
2021-10-15 14:40:00,40.22,40.22,40.19,40.2,32584.0,38.7517,38.7517,38.7228,38.7324,32584.0
2021-10-15 14:45:00,40.19,40.19,40.12,40.13,29482.0,38.7228,38.7228,38.6553,38.6649,29482.0
2021-10-15 14:50:00,40.13,40.15,40.1,40.15,50413.0,38.6649,38.6842,38.636,38.6842,50413.0
2021-10-15 14:55:00,40.15,40.18,40.12,40.12,44462.0,38.6842,38.7131,38.6553,38.6553,44462.0
2021-10-15 15:00:00,40.12,40.14,40.05,40.06,37035.0,38.6553,38.6746,38.5879,38.5975,37035.0
2021-10-15 15:05:00,40.07,40.09,40.03,40.04,54667.0,38.6071,38.6264,38.5686,38.5782,54667.0
2021-10-15 15:10:00,40.05,40.09,40.04,40.09,43492.0,38.5879,38.6264,38.5782,38.6264,43492.0
2021-10-15 15:15:00,40.08,40.12,40.07,40.08,36195.0,38.6168,38.6553,38.6071,38.6168,36195.0
2021-10-15 15:20:00,40.09,40.1,40.03,40.06,40243.0,38.6264,38.636,38.5686,38.5975,40243.0
2021-10-15 15:25:00,40.06,40.12,40.05,40.08,58812.0,38.5975,38.6553,38.5879,38.6168,58812.0
2021-10-15 15:30:00,40.07,40.11,40.03,40.05,124187.0,38.6071,38.6457,38.5686,38.5879,124187.0
2021-10-15 15:35:00,40.05,40.08,40.04,40.06,78707.0,38.5879,38.6168,38.5782,38.5975,78707.0
2021-10-15 15:40:00,40.06,40.15,40.03,40.14,134902.0,38.5975,38.6842,38.5686,38.6746,134902.0
2021-10-15 15:45:00,40.14,40.18,40.08,40.09,161240.0,38.6746,38.7131,38.6168,38.6264,161240.0
2021-10-15 15:50:00,40.09,40.12,40.04,40.09,125425.0,38.6264,38.6553,38.5782,38.6264,125425.0
2021-10-15 15:55:00,40.1,40.12,40.07,40.1,212091.0,38.636,38.6553,38.6071,38.636,212091.0
2021-10-18 09:30:00,40.11,40.58,39.9,40.41,310537.0,38.6457,39.0985,38.4433,38.9347,310537.0
2021-10-18 09:35:00,40.41,40.43,39.85,39.87,115975.0,38.9347,38.954,38.3952,38.4144,115975.0
2021-10-18 09:40:00,39.88,39.99,39.69,39.78,115404.0,38.4241,38.5301,38.241,38.3277,115404.0
2021-10-18 09:45:00,39.79,40.02,39.79,39.95,96069.0,38.3374,38.559,38.3374,38.4915,96069.0
2021-10-18 09:50:00,39.94,39.95,39.63,39.68,53919.0,38.4819,38.4915,38.1832,38.2314,53919.0
2021-10-18 09:55:00,39.68,39.84,39.66,39.84,74612.0,38.2314,38.3855,38.2121,38.3855,74612.0
2021-10-18 10:00:00,39.84,39.92,39.76,39.88,42669.0,38.3855,38.4626,38.3085,38.4241,42669.0
2021-10-18 10:05:00,39.87,39.93,39.82,39.91,46872.0,38.4144,38.4722,38.3663,38.453,46872.0
2021-10-18 10:10:00,39.9,39.95,39.82,39.9,37189.0,38.4433,38.4915,38.3663,38.4433,37189.0
2021-10-18 10:15:00,39.89,40.1,39.88,40.08,65889.0,38.4337,38.636,38.4241,38.6168,65889.0
2021-10-18 10:20:00,40.1,40.25,40.09,40.24,90035.0,38.636,38.7806,38.6264,38.7709,90035.0
2021-10-18 10:25:00,40.23,40.33,40.21,40.3,88925.0,38.7613,38.8576,38.742,38.8287,88925.0
2021-10-18 10:30:00,40.3,40.34,40.07,40.07,40146.0,38.8287,38.8673,38.6071,38.6071,40146.0
2021-10-18 10:35:00,40.07,40.09,40.02,40.06,51802.0,38.6071,38.6264,38.559,38.5975,51802.0
2021-10-18 10:40:00,40.07,40.16,40.03,40.16,32864.0,38.6071,38.6939,38.5686,38.6939,32864.0
2021-10-18 10:45:00,40.15,40.16,39.89,39.98,93186.0,38.6842,38.6939,38.4337,38.5204,93186.0
2021-10-18 10:50:00,39.98,39.99,39.93,39.97,30784.0,38.5204,38.5301,38.4722,38.5108,30784.0
2021-10-18 10:55:00,39.96,40.02,39.91,39.98,90100.0,38.5012,38.559,38.453,38.5204,90100.0
2021-10-18 11:00:00,39.99,40.02,39.95,40.02,51130.0,38.5301,38.559,38.4915,38.559,51130.0
2021-10-18 11:05:00,40.01,40.02,39.96,40.0,22580.0,38.5493,38.559,38.5012,38.5397,22580.0
2021-10-18 11:10:00,40.0,40.02,39.97,40.01,41323.0,38.5397,38.559,38.5108,38.5493,41323.0
2021-10-18 11:15:00,40.01,40.05,39.98,40.02,63256.0,38.5493,38.5879,38.5204,38.559,63256.0
2021-10-18 11:20:00,40.02,40.06,40.0,40.03,71163.0,38.559,38.5975,38.5397,38.5686,71163.0
2021-10-18 11:25:00,40.02,40.02,39.81,39.81,71162.0,38.559,38.559,38.3566,38.3566,71162.0
2021-10-18 11:30:00,39.81,39.83,39.78,39.82,42544.0,38.3566,38.3759,38.3277,38.3663,42544.0
2021-10-18 11:35:00,39.82,39.85,39.73,39.85,102285.0,38.3663,38.3952,38.2796,38.3952,102285.0
2021-10-18 11:40:00,39.85,39.87,39.83,39.86,27547.0,38.3952,38.4144,38.3759,38.4048,27547.0
2021-10-18 11:45:00,39.85,39.9,39.85,39.9,41813.0,38.3952,38.4433,38.3952,38.4433,41813.0
2021-10-18 11:50:00,39.91,39.92,39.88,39.9,32404.0,38.453,38.4626,38.4241,38.4433,32404.0
2021-10-18 11:55:00,39.89,39.99,39.87,39.98,63392.0,38.4337,38.5301,38.4144,38.5204,63392.0
2021-10-18 12:00:00,39.98,40.05,39.97,40.04,46501.0,38.5204,38.5879,38.5108,38.5782,46501.0
2021-10-18 12:05:00,40.03,40.09,39.92,39.93,216805.0,38.5686,38.6264,38.4626,38.4722,216805.0
2021-10-18 12:10:00,39.93,39.98,39.92,39.96,14331.0,38.4722,38.5204,38.4626,38.5012,14331.0
2021-10-18 12:15:00,39.95,39.96,39.87,39.93,80495.0,38.4915,38.5012,38.4144,38.4722,80495.0
2021-10-18 12:20:00,39.93,40.01,39.91,39.96,41808.0,38.4722,38.5493,38.453,38.5012,41808.0
2021-10-18 12:25:00,39.97,39.97,39.88,39.89,41944.0,38.5108,38.5108,38.4241,38.4337,41944.0
2021-10-18 12:30:00,39.9,39.9,39.82,39.83,30455.0,38.4433,38.4433,38.3663,38.3759,30455.0
2021-10-18 12:35:00,39.82,39.83,39.77,39.77,29809.0,38.3663,38.3759,38.3181,38.3181,29809.0
2021-10-18 12:40:00,39.77,39.81,39.75,39.75,49663.0,38.3181,38.3566,38.2988,38.2988,49663.0
2021-10-18 12:45:00,39.75,39.75,39.67,39.72,78065.0,38.2988,38.2988,38.2217,38.2699,78065.0
2021-10-18 12:50:00,39.71,39.73,39.61,39.61,55217.0,38.2603,38.2796,38.1639,38.1639,55217.0
2021-10-18 12:55:00,39.62,39.64,39.57,39.58,85379.0,38.1736,38.1928,38.1254,38.135,85379.0
2021-10-18 13:00:00,39.59,39.71,39.58,39.67,59681.0,38.1447,38.2603,38.135,38.2217,59681.0
2021-10-18 13:05:00,39.68,39.7,39.66,39.68,74549.0,38.2314,38.2506,38.2121,38.2314,74549.0
2021-10-18 13:10:00,39.69,39.72,39.67,39.7,19128.0,38.241,38.2699,38.2217,38.2506,19128.0
2021-10-18 13:15:00,39.71,39.72,39.69,39.71,19513.0,38.2603,38.2699,38.241,38.2603,19513.0
2021-10-18 13:20:00,39.72,39.74,39.7,39.71,16655.0,38.2699,38.2892,38.2506,38.2603,16655.0
2021-10-18 13:25:00,39.72,39.76,39.7,39.75,31059.0,38.2699,38.3085,38.2506,38.2988,31059.0
2021-10-18 13:30:00,39.75,39.78,39.74,39.75,22213.0,38.2988,38.3277,38.2892,38.2988,22213.0
2021-10-18 13:35:00,39.76,39.86,39.74,39.84,49880.0,38.3085,38.4048,38.2892,38.3855,49880.0
2021-10-18 13:40:00,39.84,39.84,39.77,39.78,20042.0,38.3855,38.3855,38.3181,38.3277,20042.0
2021-10-18 13:45:00,39.79,39.81,39.76,39.76,18132.0,38.3374,38.3566,38.3085,38.3085,18132.0
2021-10-18 13:50:00,39.76,39.8,39.75,39.8,21804.0,38.3085,38.347,38.2988,38.347,21804.0
2021-10-18 13:55:00,39.8,39.82,39.79,39.81,30277.0,38.347,38.3663,38.3374,38.3566,30277.0
2021-10-18 14:00:00,39.8,39.82,39.77,39.78,17010.0,38.347,38.3663,38.3181,38.3277,17010.0
2021-10-18 14:05:00,39.77,39.8,39.76,39.76,36687.0,38.3181,38.347,38.3085,38.3085,36687.0
2021-10-18 14:10:00,39.76,39.77,39.71,39.73,24304.0,38.3085,38.3181,38.2603,38.2796,24304.0
2021-10-18 14:15:00,39.73,39.87,39.73,39.85,76062.0,38.2796,38.4144,38.2796,38.3952,76062.0
2021-10-18 14:20:00,39.85,39.87,39.83,39.86,17755.0,38.3952,38.4144,38.3759,38.4048,17755.0
2021-10-18 14:25:00,39.87,39.93,39.85,39.93,28258.0,38.4144,38.4722,38.3952,38.4722,28258.0
2021-10-18 14:30:00,39.92,39.94,39.89,39.9,29023.0,38.4626,38.4819,38.4337,38.4433,29023.0
2021-10-18 14:35:00,39.9,39.91,39.84,39.86,30168.0,38.4433,38.453,38.3855,38.4048,30168.0
2021-10-18 14:40:00,39.86,39.87,39.81,39.82,23869.0,38.4048,38.4144,38.3566,38.3663,23869.0
2021-10-18 14:45:00,39.83,39.83,39.76,39.76,24524.0,38.3759,38.3759,38.3085,38.3085,24524.0
2021-10-18 14:50:00,39.77,39.81,39.77,39.8,26366.0,38.3181,38.3566,38.3181,38.347,26366.0
2021-10-18 14:55:00,39.8,39.85,39.78,39.83,45986.0,38.347,38.3952,38.3277,38.3759,45986.0
2021-10-18 15:00:00,39.84,39.92,39.83,39.92,31404.0,38.3855,38.4626,38.3759,38.4626,31404.0
2021-10-18 15:05:00,39.91,39.93,39.88,39.91,20915.0,38.453,38.4722,38.4241,38.453,20915.0
2021-10-18 15:10:00,39.91,39.93,39.9,39.92,26413.0,38.453,38.4722,38.4433,38.4626,26413.0
2021-10-18 15:15:00,39.91,39.93,39.89,39.91,28209.0,38.453,38.4722,38.4337,38.453,28209.0
2021-10-18 15:20:00,39.91,40.02,39.9,39.98,25615.0,38.453,38.559,38.4433,38.5204,25615.0
2021-10-18 15:25:00,39.98,39.99,39.95,39.96,29060.0,38.5204,38.5301,38.4915,38.5012,29060.0
2021-10-18 15:30:00,39.95,39.99,39.94,39.96,39574.0,38.4915,38.5301,38.4819,38.5012,39574.0
2021-10-18 15:35:00,39.96,40.04,39.95,40.04,44778.0,38.5012,38.5782,38.4915,38.5782,44778.0
2021-10-18 15:40:00,40.04,40.06,39.98,40.0,48562.0,38.5782,38.5975,38.5204,38.5397,48562.0
2021-10-18 15:45:00,40.0,40.04,39.98,40.0,52804.0,38.5397,38.5782,38.5204,38.5397,52804.0
2021-10-18 15:50:00,40.01,40.07,40.0,40.03,68348.0,38.5493,38.6071,38.5397,38.5686,68348.0
2021-10-18 15:55:00,40.03,40.05,39.99,40.05,162201.0,38.5686,38.5879,38.5301,38.5879,162201.0
2021-10-19 09:30:00,40.21,40.33,40.05,40.06,165687.0,38.742,38.8576,38.5879,38.5975,165687.0
2021-10-19 09:35:00,40.08,40.15,39.92,39.95,89580.0,38.6168,38.6842,38.4626,38.4915,89580.0
2021-10-19 09:40:00,39.95,40.12,39.94,40.12,119633.0,38.4915,38.6553,38.4819,38.6553,119633.0
2021-10-19 09:45:00,40.12,40.2,39.97,40.11,89403.0,38.6553,38.7324,38.5108,38.6457,89403.0
2021-10-19 09:50:00,40.13,40.27,40.1,40.19,74068.0,38.6649,38.7998,38.636,38.7228,74068.0
2021-10-19 09:55:00,40.19,40.23,40.04,40.04,43233.0,38.7228,38.7613,38.5782,38.5782,43233.0
2021-10-19 10:00:00,40.03,40.09,39.97,40.0,39600.0,38.5686,38.6264,38.5108,38.5397,39600.0
2021-10-19 10:05:00,40.0,40.15,39.98,40.14,35141.0,38.5397,38.6842,38.5204,38.6746,35141.0
2021-10-19 10:10:00,40.13,40.13,40.0,40.02,31212.0,38.6649,38.6649,38.5397,38.559,31212.0
2021-10-19 10:15:00,40.03,40.09,40.0,40.05,21954.0,38.5686,38.6264,38.5397,38.5879,21954.0
2021-10-19 10:20:00,40.04,40.07,39.97,39.97,30041.0,38.5782,38.6071,38.5108,38.5108,30041.0
2021-10-19 10:25:00,39.97,39.97,39.9,39.92,29020.0,38.5108,38.5108,38.4433,38.4626,29020.0
2021-10-19 10:30:00,39.92,39.95,39.87,39.94,38760.0,38.4626,38.4915,38.4144,38.4819,38760.0
2021-10-19 10:35:00,39.94,39.97,39.85,39.88,32011.0,38.4819,38.5108,38.3952,38.4241,32011.0
2021-10-19 10:40:00,39.89,39.96,39.81,39.81,39280.0,38.4337,38.5012,38.3566,38.3566,39280.0
2021-10-19 10:45:00,39.8,39.84,39.76,39.77,46525.0,38.347,38.3855,38.3085,38.3181,46525.0
2021-10-19 10:50:00,39.77,39.85,39.71,39.83,75491.0,38.3181,38.3952,38.2603,38.3759,75491.0
2021-10-19 10:55:00,39.83,39.88,39.79,39.81,49269.0,38.3759,38.4241,38.3374,38.3566,49269.0
2021-10-19 11:00:00,39.82,39.84,39.75,39.81,23314.0,38.3663,38.3855,38.2988,38.3566,23314.0
2021-10-19 11:05:00,39.81,39.91,39.76,39.82,71788.0,38.3566,38.453,38.3085,38.3663,71788.0
2021-10-19 11:10:00,39.83,39.88,39.81,39.82,22503.0,38.3759,38.4241,38.3566,38.3663,22503.0
2021-10-19 11:15:00,39.83,39.89,39.81,39.81,36688.0,38.3759,38.4337,38.3566,38.3566,36688.0
2021-10-19 11:20:00,39.81,39.83,39.76,39.83,36568.0,38.3566,38.3759,38.3085,38.3759,36568.0
2021-10-19 11:25:00,39.82,39.86,39.8,39.81,18438.0,38.3663,38.4048,38.347,38.3566,18438.0
2021-10-19 11:30:00,39.8,39.82,39.73,39.75,22126.0,38.347,38.3663,38.2796,38.2988,22126.0
2021-10-19 11:35:00,39.75,39.89,39.75,39.88,62016.0,38.2988,38.4337,38.2988,38.4241,62016.0
2021-10-19 11:40:00,39.88,39.93,39.86,39.88,19112.0,38.4241,38.4722,38.4048,38.4241,19112.0
2021-10-19 11:45:00,39.88,39.91,39.83,39.9,45312.0,38.4241,38.453,38.3759,38.4433,45312.0
2021-10-19 11:50:00,39.9,39.94,39.89,39.89,38108.0,38.4433,38.4819,38.4337,38.4337,38108.0
2021-10-19 11:55:00,39.91,39.93,39.86,39.9,16783.0,38.453,38.4722,38.4048,38.4433,16783.0
2021-10-19 12:00:00,39.89,39.91,39.84,39.86,58279.0,38.4337,38.453,38.3855,38.4048,58279.0
2021-10-19 12:05:00,39.86,39.87,39.82,39.84,35174.0,38.4048,38.4144,38.3663,38.3855,35174.0
2021-10-19 12:10:00,39.83,39.89,39.82,39.87,26797.0,38.3759,38.4337,38.3663,38.4144,26797.0
2021-10-19 12:15:00,39.88,39.9,39.83,39.84,13904.0,38.4241,38.4433,38.3759,38.3855,13904.0
2021-10-19 12:20:00,39.84,39.87,39.82,39.85,27497.0,38.3855,38.4144,38.3663,38.3952,27497.0
2021-10-19 12:25:00,39.85,39.88,39.82,39.85,23866.0,38.3952,38.4241,38.3663,38.3952,23866.0
2021-10-19 12:30:00,39.85,39.89,39.85,39.86,16819.0,38.3952,38.4337,38.3952,38.4048,16819.0
2021-10-19 12:35:00,39.86,39.91,39.85,39.89,40224.0,38.4048,38.453,38.3952,38.4337,40224.0
2021-10-19 12:40:00,39.89,39.94,39.87,39.92,34948.0,38.4337,38.4819,38.4144,38.4626,34948.0
2021-10-19 12:45:00,39.92,39.93,39.89,39.92,33639.0,38.4626,38.4722,38.4337,38.4626,33639.0
2021-10-19 12:50:00,39.92,40.0,39.91,39.98,43059.0,38.4626,38.5397,38.453,38.5204,43059.0
2021-10-19 12:55:00,39.98,40.0,39.96,39.99,32406.0,38.5204,38.5397,38.5012,38.5301,32406.0
2021-10-19 13:00:00,39.98,40.02,39.91,39.92,50357.0,38.5204,38.559,38.453,38.4626,50357.0
2021-10-19 13:05:00,39.91,39.91,39.87,39.89,43709.0,38.453,38.453,38.4144,38.4337,43709.0
2021-10-19 13:10:00,39.9,39.9,39.85,39.87,57186.0,38.4433,38.4433,38.3952,38.4144,57186.0
2021-10-19 13:15:00,39.87,39.87,39.83,39.83,22405.0,38.4144,38.4144,38.3759,38.3759,22405.0
2021-10-19 13:20:00,39.83,39.92,39.8,39.84,126425.0,38.3759,38.4626,38.347,38.3855,126425.0
2021-10-19 13:25:00,39.83,39.92,39.8,39.9,39394.0,38.3759,38.4626,38.347,38.4433,39394.0
2021-10-19 13:30:00,39.91,39.96,39.89,39.96,17552.0,38.453,38.5012,38.4337,38.5012,17552.0
2021-10-19 13:35:00,39.96,40.01,39.94,39.99,31730.0,38.5012,38.5493,38.4819,38.5301,31730.0
2021-10-19 13:40:00,40.0,40.04,39.97,40.02,80571.0,38.5397,38.5782,38.5108,38.559,80571.0
2021-10-19 13:45:00,40.02,40.05,39.98,39.98,60789.0,38.559,38.5879,38.5204,38.5204,60789.0
2021-10-19 13:50:00,39.98,40.1,39.98,40.08,63968.0,38.5204,38.636,38.5204,38.6168,63968.0
2021-10-19 13:55:00,40.08,40.1,40.05,40.07,42411.0,38.6168,38.636,38.5879,38.6071,42411.0
2021-10-19 14:00:00,40.06,40.1,40.04,40.04,29951.0,38.5975,38.636,38.5782,38.5782,29951.0
2021-10-19 14:05:00,40.05,40.14,40.02,40.08,40766.0,38.5879,38.6746,38.559,38.6168,40766.0
2021-10-19 14:10:00,40.08,40.12,40.08,40.09,56656.0,38.6168,38.6553,38.6168,38.6264,56656.0
2021-10-19 14:15:00,40.1,40.11,40.04,40.06,29784.0,38.636,38.6457,38.5782,38.5975,29784.0
2021-10-19 14:20:00,40.06,40.07,40.02,40.05,46343.0,38.5975,38.6071,38.559,38.5879,46343.0
2021-10-19 14:25:00,40.05,40.08,40.02,40.02,32644.0,38.5879,38.6168,38.559,38.559,32644.0
2021-10-19 14:30:00,40.03,40.03,39.95,39.98,41025.0,38.5686,38.5686,38.4915,38.5204,41025.0
2021-10-19 14:35:00,39.99,40.02,39.96,40.02,28763.0,38.5301,38.559,38.5012,38.559,28763.0
2021-10-19 14:40:00,40.02,40.03,39.96,39.97,51104.0,38.559,38.5686,38.5012,38.5108,51104.0
2021-10-19 14:45:00,39.97,39.99,39.92,39.97,38218.0,38.5108,38.5301,38.4626,38.5108,38218.0
2021-10-19 14:50:00,39.97,40.05,39.97,40.02,33226.0,38.5108,38.5879,38.5108,38.559,33226.0
2021-10-19 14:55:00,40.02,40.11,39.99,40.1,35824.0,38.559,38.6457,38.5301,38.636,35824.0
2021-10-19 15:00:00,40.11,40.19,40.09,40.19,41188.0,38.6457,38.7228,38.6264,38.7228,41188.0
2021-10-19 15:05:00,40.18,40.32,40.18,40.26,73616.0,38.7131,38.848,38.7131,38.7902,73616.0
2021-10-19 15:10:00,40.26,40.27,40.18,40.2,49297.0,38.7902,38.7998,38.7131,38.7324,49297.0
2021-10-19 15:15:00,40.21,40.28,40.2,40.23,69426.0,38.742,38.8095,38.7324,38.7613,69426.0
2021-10-19 15:20:00,40.24,40.25,40.18,40.21,46956.0,38.7709,38.7806,38.7131,38.742,46956.0
2021-10-19 15:25:00,40.21,40.22,40.17,40.19,57073.0,38.742,38.7517,38.7035,38.7228,57073.0
2021-10-19 15:30:00,40.19,40.19,40.12,40.17,70122.0,38.7228,38.7228,38.6553,38.7035,70122.0
2021-10-19 15:35:00,40.18,40.25,40.17,40.24,82197.0,38.7131,38.7806,38.7035,38.7709,82197.0
2021-10-19 15:40:00,40.23,40.25,40.16,40.16,48565.0,38.7613,38.7806,38.6939,38.6939,48565.0
2021-10-19 15:45:00,40.17,40.19,40.14,40.16,88261.0,38.7035,38.7228,38.6746,38.6939,88261.0
2021-10-19 15:50:00,40.17,40.2,40.16,40.2,102021.0,38.7035,38.7324,38.6939,38.7324,102021.0
2021-10-19 15:55:00,40.2,40.31,40.19,40.31,297192.0,38.7324,38.8384,38.7228,38.8384,297192.0
2021-10-20 09:30:00,40.55,40.8,40.39,40.67,267881.0,39.0696,39.3105,38.9155,39.1852,267881.0
2021-10-20 09:35:00,40.65,40.9,40.13,40.16,260543.0,39.166,39.4068,38.6649,38.6939,260543.0
2021-10-20 09:40:00,40.15,40.28,39.87,40.0,224863.0,38.6842,38.8095,38.4144,38.5397,224863.0
2021-10-20 09:45:00,40.02,40.09,39.83,40.01,140294.0,38.559,38.6264,38.3759,38.5493,140294.0
2021-10-20 09:50:00,40.02,40.03,39.82,39.9,114961.0,38.559,38.5686,38.3663,38.4433,114961.0
2021-10-20 09:55:00,39.91,40.07,39.82,39.84,118408.0,38.453,38.6071,38.3663,38.3855,118408.0
2021-10-20 10:00:00,39.84,39.87,39.73,39.74,124099.0,38.3855,38.4144,38.2796,38.2892,124099.0
2021-10-20 10:05:00,39.75,39.76,39.64,39.69,145361.0,38.2988,38.3085,38.1928,38.241,145361.0
2021-10-20 10:10:00,39.69,39.79,39.68,39.79,158921.0,38.241,38.3374,38.2314,38.3374,158921.0
2021-10-20 10:15:00,39.79,39.79,39.63,39.72,145392.0,38.3374,38.3374,38.1832,38.2699,145392.0
2021-10-20 10:20:00,39.71,39.82,39.64,39.72,177003.0,38.2603,38.3663,38.1928,38.2699,177003.0
2021-10-20 10:25:00,39.73,39.94,39.73,39.93,172450.0,38.2796,38.4819,38.2796,38.4722,172450.0
2021-10-20 10:30:00,39.91,40.07,39.9,40.07,75888.0,38.453,38.6071,38.4433,38.6071,75888.0
2021-10-20 10:35:00,40.06,40.09,39.95,40.04,170629.0,38.5975,38.6264,38.4915,38.5782,170629.0
2021-10-20 10:40:00,40.03,40.09,40.01,40.09,48954.0,38.5686,38.6264,38.5493,38.6264,48954.0
2021-10-20 10:45:00,40.09,40.1,40.01,40.04,130586.0,38.6264,38.636,38.5493,38.5782,130586.0
2021-10-20 10:50:00,40.03,40.15,40.03,40.12,85274.0,38.5686,38.6842,38.5686,38.6553,85274.0
2021-10-20 10:55:00,40.11,40.13,39.94,39.97,92894.0,38.6457,38.6649,38.4819,38.5108,92894.0
2021-10-20 11:00:00,39.98,39.99,39.81,39.82,45110.0,38.5204,38.5301,38.3566,38.3663,45110.0
2021-10-20 11:05:00,39.82,39.92,39.78,39.91,65541.0,38.3663,38.4626,38.3277,38.453,65541.0
2021-10-20 11:10:00,39.92,39.93,39.88,39.9,43301.0,38.4626,38.4722,38.4241,38.4433,43301.0
2021-10-20 11:15:00,39.89,39.89,39.82,39.84,49565.0,38.4337,38.4337,38.3663,38.3855,49565.0
2021-10-20 11:20:00,39.84,39.89,39.72,39.77,77772.0,38.3855,38.4337,38.2699,38.3181,77772.0
2021-10-20 11:25:00,39.77,39.8,39.73,39.76,47902.0,38.3181,38.347,38.2796,38.3085,47902.0
2021-10-20 11:30:00,39.77,39.84,39.72,39.82,48130.0,38.3181,38.3855,38.2699,38.3663,48130.0
2021-10-20 11:35:00,39.84,39.84,39.78,39.79,51777.0,38.3855,38.3855,38.3277,38.3374,51777.0
2021-10-20 11:40:00,39.8,39.8,39.66,39.67,55728.0,38.347,38.347,38.2121,38.2217,55728.0
2021-10-20 11:45:00,39.67,39.76,39.67,39.75,29573.0,38.2217,38.3085,38.2217,38.2988,29573.0
2021-10-20 11:50:00,39.75,39.82,39.71,39.77,76230.0,38.2988,38.3663,38.2603,38.3181,76230.0
2021-10-20 11:55:00,39.75,39.81,39.73,39.79,30873.0,38.2988,38.3566,38.2796,38.3374,30873.0
2021-10-20 12:00:00,39.8,39.86,39.79,39.83,75379.0,38.347,38.4048,38.3374,38.3759,75379.0
2021-10-20 12:05:00,39.82,39.87,39.8,39.84,37429.0,38.3663,38.4144,38.347,38.3855,37429.0
2021-10-20 12:10:00,39.84,39.85,39.78,39.78,39686.0,38.3855,38.3952,38.3277,38.3277,39686.0
2021-10-20 12:15:00,39.79,39.79,39.73,39.75,43480.0,38.3374,38.3374,38.2796,38.2988,43480.0
2021-10-20 12:20:00,39.75,39.75,39.68,39.71,91681.0,38.2988,38.2988,38.2314,38.2603,91681.0
2021-10-20 12:25:00,39.71,39.8,39.68,39.76,55011.0,38.2603,38.347,38.2314,38.3085,55011.0
2021-10-20 12:30:00,39.75,39.81,39.72,39.8,84362.0,38.2988,38.3566,38.2699,38.347,84362.0
2021-10-20 12:35:00,39.8,39.83,39.75,39.76,35902.0,38.347,38.3759,38.2988,38.3085,35902.0
2021-10-20 12:40:00,39.76,39.77,39.71,39.72,25026.0,38.3085,38.3181,38.2603,38.2699,25026.0
2021-10-20 12:45:00,39.72,39.83,39.72,39.8,34057.0,38.2699,38.3759,38.2699,38.347,34057.0
2021-10-20 12:50:00,39.81,39.83,39.77,39.79,21945.0,38.3566,38.3759,38.3181,38.3374,21945.0
2021-10-20 12:55:00,39.79,39.81,39.77,39.78,31442.0,38.3374,38.3566,38.3181,38.3277,31442.0
2021-10-20 13:00:00,39.78,39.8,39.68,39.69,62576.0,38.3277,38.347,38.2314,38.241,62576.0
2021-10-20 13:05:00,39.69,39.7,39.6,39.61,87041.0,38.241,38.2506,38.1543,38.1639,87041.0
2021-10-20 13:10:00,39.61,39.63,39.55,39.58,69751.0,38.1639,38.1832,38.1061,38.135,69751.0
2021-10-20 13:15:00,39.59,39.61,39.52,39.53,66683.0,38.1447,38.1639,38.0772,38.0869,66683.0
2021-10-20 13:20:00,39.52,39.59,39.47,39.56,84701.0,38.0772,38.1447,38.029,38.1158,84701.0
2021-10-20 13:25:00,39.57,39.65,39.55,39.64,60402.0,38.1254,38.2025,38.1061,38.1928,60402.0
2021-10-20 13:30:00,39.63,39.67,39.61,39.64,35901.0,38.1832,38.2217,38.1639,38.1928,35901.0
2021-10-20 13:35:00,39.64,39.67,39.6,39.65,55081.0,38.1928,38.2217,38.1543,38.2025,55081.0
2021-10-20 13:40:00,39.66,39.7,39.65,39.66,38427.0,38.2121,38.2506,38.2025,38.2121,38427.0
2021-10-20 13:45:00,39.66,39.67,39.55,39.55,49533.0,38.2121,38.2217,38.1061,38.1061,49533.0
2021-10-20 13:50:00,39.56,39.58,39.5,39.52,41634.0,38.1158,38.135,38.0579,38.0772,41634.0
2021-10-20 13:55:00,39.52,39.53,39.47,39.48,34120.0,38.0772,38.0869,38.029,38.0387,34120.0
2021-10-20 14:00:00,39.48,39.61,39.47,39.61,65217.0,38.0387,38.1639,38.029,38.1639,65217.0
2021-10-20 14:05:00,39.61,39.65,39.48,39.52,44054.0,38.1639,38.2025,38.0387,38.0772,44054.0
2021-10-20 14:10:00,39.53,39.58,39.5,39.58,63313.0,38.0869,38.135,38.0579,38.135,63313.0
2021-10-20 14:15:00,39.58,39.59,39.44,39.48,107219.0,38.135,38.1447,38.0001,38.0387,107219.0
2021-10-20 14:20:00,39.48,39.49,39.39,39.47,104286.0,38.0387,38.0483,37.952,38.029,104286.0
2021-10-20 14:25:00,39.48,39.49,39.33,39.38,120508.0,38.0387,38.0483,37.8942,37.9423,120508.0
2021-10-20 14:30:00,39.38,39.4,39.32,39.34,89480.0,37.9423,37.9616,37.8845,37.9038,89480.0
2021-10-20 14:35:00,39.33,39.34,39.28,39.29,124100.0,37.8942,37.9038,37.846,37.8556,124100.0
2021-10-20 14:40:00,39.29,39.39,39.26,39.38,139356.0,37.8556,37.952,37.8267,37.9423,139356.0
2021-10-20 14:45:00,39.38,39.4,39.25,39.27,67219.0,37.9423,37.9616,37.8171,37.8363,67219.0
2021-10-20 14:50:00,39.27,39.36,39.27,39.35,121015.0,37.8363,37.9231,37.8363,37.9134,121015.0
2021-10-20 14:55:00,39.34,39.39,39.33,39.37,97398.0,37.9038,37.952,37.8942,37.9327,97398.0
2021-10-20 15:00:00,39.38,39.49,39.37,39.42,142729.0,37.9423,38.0483,37.9327,37.9809,142729.0
2021-10-20 15:05:00,39.43,39.51,39.42,39.47,73847.0,37.9905,38.0676,37.9809,38.029,73847.0
2021-10-20 15:10:00,39.46,39.51,39.44,39.45,69280.0,38.0194,38.0676,38.0001,38.0098,69280.0
2021-10-20 15:15:00,39.46,39.46,39.4,39.42,98090.0,38.0194,38.0194,37.9616,37.9809,98090.0
2021-10-20 15:20:00,39.43,39.48,39.38,39.47,86239.0,37.9905,38.0387,37.9423,38.029,86239.0
2021-10-20 15:25:00,39.48,39.5,39.41,39.45,91079.0,38.0387,38.0579,37.9712,38.0098,91079.0
2021-10-20 15:30:00,39.45,39.5,39.41,39.46,166943.0,38.0098,38.0579,37.9712,38.0194,166943.0
2021-10-20 15:35:00,39.46,39.5,39.42,39.43,195106.0,38.0194,38.0579,37.9809,37.9905,195106.0
2021-10-20 15:40:00,39.43,39.47,39.37,39.43,162334.0,37.9905,38.029,37.9327,37.9905,162334.0
2021-10-20 15:45:00,39.44,39.47,39.29,39.29,328978.0,38.0001,38.029,37.8556,37.8556,328978.0
2021-10-20 15:50:00,39.3,39.42,39.26,39.38,538681.0,37.8652,37.9809,37.8267,37.9423,538681.0
2021-10-20 15:55:00,39.39,39.57,39.35,39.57,645629.0,37.952,38.1254,37.9134,38.1254,645629.0
2021-10-21 09:30:00,38.72,39.44,38.34,38.71,740932.0,37.3064,38.0001,36.9403,37.2968,740932.0
2021-10-21 09:35:00,38.73,39.09,38.39,38.75,371898.0,37.3161,37.6629,36.9885,37.3353,371898.0
2021-10-21 09:40:00,38.72,39.06,38.61,38.98,311272.0,37.3064,37.634,37.2004,37.5569,311272.0
2021-10-21 09:45:00,38.99,39.39,38.89,39.32,439183.0,37.5666,37.952,37.4702,37.8845,439183.0
2021-10-21 09:50:00,39.33,39.48,39.09,39.18,313801.0,37.8942,38.0387,37.6629,37.7496,313801.0
2021-10-21 09:55:00,39.17,39.35,39.02,39.1,262768.0,37.74,37.9134,37.5955,37.6726,262768.0
2021-10-21 10:00:00,39.11,39.14,38.72,38.8,255271.0,37.6822,37.7111,37.3064,37.3835,255271.0
2021-10-21 10:05:00,38.81,38.91,38.54,38.59,217176.0,37.3931,37.4895,37.133,37.1812,217176.0
2021-10-21 10:10:00,38.6,38.85,38.48,38.52,221477.0,37.1908,37.4317,37.0752,37.1137,221477.0
2021-10-21 10:15:00,38.5,38.7,38.5,38.55,104407.0,37.0945,37.2872,37.0945,37.1426,104407.0
2021-10-21 10:20:00,38.55,38.6,38.49,38.59,170349.0,37.1426,37.1908,37.0848,37.1812,170349.0
2021-10-21 10:25:00,38.6,38.7,38.54,38.66,110200.0,37.1908,37.2872,37.133,37.2486,110200.0
2021-10-21 10:30:00,38.64,39.01,38.64,39.0,125410.0,37.2293,37.5858,37.2293,37.5762,125410.0
2021-10-21 10:35:00,39.02,39.07,38.92,39.03,94435.0,37.5955,37.6436,37.4991,37.6051,94435.0
2021-10-21 10:40:00,39.02,39.12,38.97,39.02,94812.0,37.5955,37.6918,37.5473,37.5955,94812.0
2021-10-21 10:45:00,39.03,39.22,39.01,39.14,90237.0,37.6051,37.7882,37.5858,37.7111,90237.0
2021-10-21 10:50:00,39.14,39.25,39.08,39.09,138073.0,37.7111,37.8171,37.6533,37.6629,138073.0
2021-10-21 10:55:00,39.07,39.19,39.03,39.06,108458.0,37.6436,37.7593,37.6051,37.634,108458.0
2021-10-21 11:00:00,39.03,39.12,38.85,38.85,96908.0,37.6051,37.6918,37.4317,37.4317,96908.0
2021-10-21 11:05:00,38.85,38.88,38.71,38.83,115021.0,37.4317,37.4606,37.2968,37.4124,115021.0
2021-10-21 11:10:00,38.83,38.85,38.76,38.83,119122.0,37.4124,37.4317,37.345,37.4124,119122.0
2021-10-21 11:15:00,38.82,38.85,38.65,38.7,100258.0,37.4028,37.4317,37.239,37.2872,100258.0
2021-10-21 11:20:00,38.7,38.7,38.57,38.62,72325.0,37.2872,37.2872,37.1619,37.2101,72325.0
2021-10-21 11:25:00,38.62,38.69,38.6,38.6,55990.0,37.2101,37.2775,37.1908,37.1908,55990.0
2021-10-21 11:30:00,38.61,38.64,38.41,38.43,130141.0,37.2004,37.2293,37.0077,37.027,130141.0
2021-10-21 11:35:00,38.41,38.52,38.41,38.48,79210.0,37.0077,37.1137,37.0077,37.0752,79210.0
2021-10-21 11:40:00,38.46,38.62,38.44,38.61,80922.0,37.0559,37.2101,37.0366,37.2004,80922.0
2021-10-21 11:45:00,38.6,38.63,38.52,38.55,59201.0,37.1908,37.2197,37.1137,37.1426,59201.0
2021-10-21 11:50:00,38.56,38.59,38.53,38.55,40120.0,37.1523,37.1812,37.1234,37.1426,40120.0
2021-10-21 11:55:00,38.55,38.58,38.46,38.49,76324.0,37.1426,37.1715,37.0559,37.0848,76324.0
2021-10-21 12:00:00,38.48,38.63,38.48,38.6,52688.0,37.0752,37.2197,37.0752,37.1908,52688.0
2021-10-21 12:05:00,38.61,38.65,38.51,38.52,27173.0,37.2004,37.239,37.1041,37.1137,27173.0
2021-10-21 12:10:00,38.52,38.63,38.47,38.62,62629.0,37.1137,37.2197,37.0656,37.2101,62629.0
2021-10-21 12:15:00,38.61,38.63,38.53,38.54,73454.0,37.2004,37.2197,37.1234,37.133,73454.0
2021-10-21 12:20:00,38.54,38.81,38.53,38.78,180741.0,37.133,37.3931,37.1234,37.3642,180741.0
2021-10-21 12:25:00,38.78,38.8,38.73,38.74,60799.0,37.3642,37.3835,37.3161,37.3257,60799.0
2021-10-21 12:30:00,38.75,38.86,38.75,38.85,49683.0,37.3353,37.4413,37.3353,37.4317,49683.0
2021-10-21 12:35:00,38.84,38.98,38.83,38.97,65138.0,37.422,37.5569,37.4124,37.5473,65138.0
2021-10-21 12:40:00,38.97,39.02,38.92,38.94,113253.0,37.5473,37.5955,37.4991,37.5184,113253.0
2021-10-21 12:45:00,38.94,38.95,38.84,38.85,98999.0,37.5184,37.528,37.422,37.4317,98999.0
2021-10-21 12:50:00,38.84,39.04,38.83,39.02,60633.0,37.422,37.6147,37.4124,37.5955,60633.0
2021-10-21 12:55:00,39.0,39.07,38.96,39.03,36275.0,37.5762,37.6436,37.5377,37.6051,36275.0
2021-10-21 13:00:00,39.02,39.06,39.01,39.05,42700.0,37.5955,37.634,37.5858,37.6244,42700.0
2021-10-21 13:05:00,39.06,39.13,39.04,39.13,42270.0,37.634,37.7015,37.6147,37.7015,42270.0
2021-10-21 13:10:00,39.12,39.13,39.05,39.06,49775.0,37.6918,37.7015,37.6244,37.634,49775.0
2021-10-21 13:15:00,39.06,39.07,38.93,38.99,43927.0,37.634,37.6436,37.5088,37.5666,43927.0
2021-10-21 13:20:00,39.0,39.06,38.98,39.0,30491.0,37.5762,37.634,37.5569,37.5762,30491.0
2021-10-21 13:25:00,39.01,39.02,38.95,38.99,37456.0,37.5858,37.5955,37.528,37.5666,37456.0
2021-10-21 13:30:00,38.99,39.11,38.98,39.07,46113.0,37.5666,37.6822,37.5569,37.6436,46113.0
2021-10-21 13:35:00,39.08,39.1,39.04,39.07,42719.0,37.6533,37.6726,37.6147,37.6436,42719.0
2021-10-21 13:40:00,39.08,39.09,38.99,39.01,45435.0,37.6533,37.6629,37.5666,37.5858,45435.0
2021-10-21 13:45:00,38.99,39.0,38.83,38.83,48734.0,37.5666,37.5762,37.4124,37.4124,48734.0
2021-10-21 13:50:00,38.82,38.9,38.79,38.8,42863.0,37.4028,37.4799,37.3739,37.3835,42863.0
2021-10-21 13:55:00,38.81,38.87,38.77,38.78,35283.0,37.3931,37.4509,37.3546,37.3642,35283.0
2021-10-21 14:00:00,38.79,38.85,38.79,38.83,28512.0,37.3739,37.4317,37.3739,37.4124,28512.0
2021-10-21 14:05:00,38.84,38.94,38.83,38.89,47642.0,37.422,37.5184,37.4124,37.4702,47642.0
2021-10-21 14:10:00,38.88,38.91,38.86,38.88,33729.0,37.4606,37.4895,37.4413,37.4606,33729.0
2021-10-21 14:15:00,38.88,38.99,38.86,38.87,96657.0,37.4606,37.5666,37.4413,37.4509,96657.0
2021-10-21 14:20:00,38.87,38.91,38.83,38.85,26830.0,37.4509,37.4895,37.4124,37.4317,26830.0
2021-10-21 14:25:00,38.86,38.87,38.82,38.85,29672.0,37.4413,37.4509,37.4028,37.4317,29672.0
2021-10-21 14:30:00,38.86,38.9,38.83,38.88,57278.0,37.4413,37.4799,37.4124,37.4606,57278.0
2021-10-21 14:35:00,38.89,38.91,38.85,38.87,28741.0,37.4702,37.4895,37.4317,37.4509,28741.0
2021-10-21 14:40:00,38.86,38.87,38.7,38.73,76659.0,37.4413,37.4509,37.2872,37.3161,76659.0
2021-10-21 14:45:00,38.73,38.79,38.71,38.77,35929.0,37.3161,37.3739,37.2968,37.3546,35929.0
2021-10-21 14:50:00,38.78,38.81,38.75,38.79,39394.0,37.3642,37.3931,37.3353,37.3739,39394.0
2021-10-21 14:55:00,38.77,38.88,38.77,38.8,74485.0,37.3546,37.4606,37.3546,37.3835,74485.0
2021-10-21 15:00:00,38.81,38.86,38.8,38.83,67896.0,37.3931,37.4413,37.3835,37.4124,67896.0
2021-10-21 15:05:00,38.83,38.87,38.78,38.8,35486.0,37.4124,37.4509,37.3642,37.3835,35486.0
2021-10-21 15:10:00,38.79,38.81,38.69,38.71,45325.0,37.3739,37.3931,37.2775,37.2968,45325.0
2021-10-21 15:15:00,38.69,38.72,38.65,38.7,49945.0,37.2775,37.3064,37.239,37.2872,49945.0
2021-10-21 15:20:00,38.68,38.75,38.68,38.74,38576.0,37.2679,37.3353,37.2679,37.3257,38576.0
2021-10-21 15:25:00,38.74,38.75,38.68,38.73,42350.0,37.3257,37.3353,37.2679,37.3161,42350.0
2021-10-21 15:30:00,38.73,38.84,38.72,38.79,64646.0,37.3161,37.422,37.3064,37.3739,64646.0
2021-10-21 15:35:00,38.79,38.8,38.69,38.74,59193.0,37.3739,37.3835,37.2775,37.3257,59193.0
2021-10-21 15:40:00,38.74,38.75,38.66,38.69,88365.0,37.3257,37.3353,37.2486,37.2775,88365.0
2021-10-21 15:45:00,38.69,38.81,38.68,38.79,124046.0,37.2775,37.3931,37.2679,37.3739,124046.0
2021-10-21 15:50:00,38.79,38.82,38.74,38.79,163935.0,37.3739,37.4028,37.3257,37.3739,163935.0
2021-10-21 15:55:00,38.79,38.86,38.74,38.76,415635.0,37.3739,37.4413,37.3257,37.345,415635.0
2021-10-22 09:30:00,38.65,38.79,38.43,38.73,182057.0,37.239,37.3739,37.027,37.3161,182057.0
2021-10-22 09:35:00,38.7,38.7,38.35,38.38,97386.0,37.2872,37.2872,36.9499,36.9788,97386.0
2021-10-22 09:40:00,38.37,38.4,38.21,38.23,134740.0,36.9692,36.9981,36.815,36.8343,134740.0
2021-10-22 09:45:00,38.23,38.29,38.1,38.11,115759.0,36.8343,36.8921,36.7091,36.7187,115759.0
2021-10-22 09:50:00,38.11,38.13,37.9,38.05,244057.0,36.7187,36.738,36.5164,36.6609,244057.0
2021-10-22 09:55:00,38.04,38.16,38.02,38.05,68923.0,36.6512,36.7669,36.632,36.6609,68923.0
2021-10-22 10:00:00,38.03,38.05,37.91,37.92,99656.0,36.6416,36.6609,36.526,36.5356,99656.0
2021-10-22 10:05:00,37.91,37.99,37.88,37.98,49782.0,36.526,36.6031,36.4971,36.5934,49782.0
2021-10-22 10:10:00,37.98,38.32,37.97,38.32,132087.0,36.5934,36.921,36.5838,36.921,132087.0
2021-10-22 10:15:00,38.31,38.43,38.25,38.4,228267.0,36.9114,37.027,36.8536,36.9981,228267.0
2021-10-22 10:20:00,38.39,38.46,38.34,38.42,154657.0,36.9885,37.0559,36.9403,37.0174,154657.0
2021-10-22 10:25:00,38.42,38.45,38.32,38.44,65166.0,37.0174,37.0463,36.921,37.0366,65166.0
2021-10-22 10:30:00,38.45,38.56,38.45,38.51,130408.0,37.0463,37.1523,37.0463,37.1041,130408.0
2021-10-22 10:35:00,38.5,38.55,38.37,38.51,76089.0,37.0945,37.1426,36.9692,37.1041,76089.0
2021-10-22 10:40:00,38.52,38.52,38.42,38.47,53753.0,37.1137,37.1137,37.0174,37.0656,53753.0
2021-10-22 10:45:00,38.48,38.52,38.4,38.46,67621.0,37.0752,37.1137,36.9981,37.0559,67621.0
2021-10-22 10:50:00,38.46,38.5,38.36,38.38,72341.0,37.0559,37.0945,36.9596,36.9788,72341.0
2021-10-22 10:55:00,38.37,38.43,38.35,38.36,46219.0,36.9692,37.027,36.9499,36.9596,46219.0
2021-10-22 11:00:00,38.36,38.36,38.29,38.3,50405.0,36.9596,36.9596,36.8921,36.9018,50405.0
2021-10-22 11:05:00,38.3,38.31,38.26,38.27,41204.0,36.9018,36.9114,36.8632,36.8729,41204.0
2021-10-22 11:10:00,38.28,38.32,38.15,38.16,35975.0,36.8825,36.921,36.7572,36.7669,35975.0
2021-10-22 11:15:00,38.14,38.17,38.04,38.08,48151.0,36.7476,36.7765,36.6512,36.6898,48151.0
2021-10-22 11:20:00,38.09,38.1,38.01,38.05,56292.0,36.6994,36.7091,36.6223,36.6609,56292.0
2021-10-22 11:25:00,38.05,38.07,37.97,38.02,61520.0,36.6609,36.6802,36.5838,36.632,61520.0
2021-10-22 11:30:00,38.02,38.08,37.98,37.98,53212.0,36.632,36.6898,36.5934,36.5934,53212.0
2021-10-22 11:35:00,37.99,38.0,37.89,37.9,76997.0,36.6031,36.6127,36.5067,36.5164,76997.0
2021-10-22 11:40:00,37.9,37.92,37.82,37.89,60394.0,36.5164,36.5356,36.4393,36.5067,60394.0
2021-10-22 11:45:00,37.88,37.9,37.81,37.86,50714.0,36.4971,36.5164,36.4296,36.4778,50714.0
2021-10-22 11:50:00,37.87,37.96,37.84,37.95,47658.0,36.4875,36.5742,36.4586,36.5645,47658.0
2021-10-22 11:55:00,37.95,38.01,37.95,37.96,67964.0,36.5645,36.6223,36.5645,36.5742,67964.0
2021-10-22 12:00:00,37.97,38.06,37.91,38.03,38907.0,36.5838,36.6705,36.526,36.6416,38907.0
2021-10-22 12:05:00,38.02,38.03,37.89,37.95,32083.0,36.632,36.6416,36.5067,36.5645,32083.0
2021-10-22 12:10:00,37.95,38.02,37.9,38.01,46270.0,36.5645,36.632,36.5164,36.6223,46270.0
2021-10-22 12:15:00,38.01,38.02,37.97,38.01,31690.0,36.6223,36.632,36.5838,36.6223,31690.0
2021-10-22 12:20:00,38.01,38.06,37.99,38.0,58968.0,36.6223,36.6705,36.6031,36.6127,58968.0
2021-10-22 12:25:00,38.0,38.06,37.98,38.04,38980.0,36.6127,36.6705,36.5934,36.6512,38980.0
2021-10-22 12:30:00,38.03,38.07,37.99,38.07,24830.0,36.6416,36.6802,36.6031,36.6802,24830.0
2021-10-22 12:35:00,38.07,38.11,38.05,38.07,43340.0,36.6802,36.7187,36.6609,36.6802,43340.0
2021-10-22 12:40:00,38.08,38.14,38.07,38.09,40756.0,36.6898,36.7476,36.6802,36.6994,40756.0
2021-10-22 12:45:00,38.1,38.15,38.08,38.13,36621.0,36.7091,36.7572,36.6898,36.738,36621.0
2021-10-22 12:50:00,38.13,38.14,38.07,38.13,26969.0,36.738,36.7476,36.6802,36.738,26969.0
2021-10-22 12:55:00,38.13,38.14,38.04,38.04,23956.0,36.738,36.7476,36.6512,36.6512,23956.0
2021-10-22 13:00:00,38.05,38.06,38.01,38.05,41600.0,36.6609,36.6705,36.6223,36.6609,41600.0
2021-10-22 13:05:00,38.05,38.06,37.98,38.05,44961.0,36.6609,36.6705,36.5934,36.6609,44961.0
2021-10-22 13:10:00,38.05,38.08,38.03,38.05,34962.0,36.6609,36.6898,36.6416,36.6609,34962.0
2021-10-22 13:15:00,38.05,38.14,38.04,38.11,43939.0,36.6609,36.7476,36.6512,36.7187,43939.0
2021-10-22 13:20:00,38.1,38.12,38.06,38.1,19287.0,36.7091,36.7283,36.6705,36.7091,19287.0
2021-10-22 13:25:00,38.1,38.12,38.02,38.02,23801.0,36.7091,36.7283,36.632,36.632,23801.0
2021-10-22 13:30:00,38.03,38.08,38.0,38.07,35493.0,36.6416,36.6898,36.6127,36.6802,35493.0
2021-10-22 13:35:00,38.07,38.11,38.07,38.09,27248.0,36.6802,36.7187,36.6802,36.6994,27248.0
2021-10-22 13:40:00,38.09,38.12,38.03,38.04,30317.0,36.6994,36.7283,36.6416,36.6512,30317.0
2021-10-22 13:45:00,38.04,38.11,38.03,38.1,34280.0,36.6512,36.7187,36.6416,36.7091,34280.0
2021-10-22 13:50:00,38.1,38.16,38.1,38.13,25421.0,36.7091,36.7669,36.7091,36.738,25421.0
2021-10-22 13:55:00,38.14,38.15,38.06,38.08,28343.0,36.7476,36.7572,36.6705,36.6898,28343.0
2021-10-22 14:00:00,38.07,38.09,38.04,38.07,34918.0,36.6802,36.6994,36.6512,36.6802,34918.0
2021-10-22 14:05:00,38.07,38.16,38.05,38.14,56021.0,36.6802,36.7669,36.6609,36.7476,56021.0
2021-10-22 14:10:00,38.14,38.15,38.1,38.1,22300.0,36.7476,36.7572,36.7091,36.7091,22300.0
2021-10-22 14:15:00,38.11,38.12,38.07,38.07,61515.0,36.7187,36.7283,36.6802,36.6802,61515.0
2021-10-22 14:20:00,38.08,38.08,38.01,38.02,26196.0,36.6898,36.6898,36.6223,36.632,26196.0
2021-10-22 14:25:00,38.01,38.04,38.0,38.0,22652.0,36.6223,36.6512,36.6127,36.6127,22652.0
2021-10-22 14:30:00,38.01,38.04,37.99,38.03,64779.0,36.6223,36.6512,36.6031,36.6416,64779.0
2021-10-22 14:35:00,38.04,38.08,38.02,38.02,35063.0,36.6512,36.6898,36.632,36.632,35063.0
2021-10-22 14:40:00,38.02,38.09,38.02,38.07,22831.0,36.632,36.6994,36.632,36.6802,22831.0
2021-10-22 14:45:00,38.07,38.08,38.05,38.06,24934.0,36.6802,36.6898,36.6609,36.6705,24934.0
2021-10-22 14:50:00,38.07,38.08,38.01,38.08,56545.0,36.6802,36.6898,36.6223,36.6898,56545.0
2021-10-22 14:55:00,38.08,38.1,38.06,38.06,28746.0,36.6898,36.7091,36.6705,36.6705,28746.0
2021-10-22 15:00:00,38.05,38.07,38.01,38.01,28360.0,36.6609,36.6802,36.6223,36.6223,28360.0
2021-10-22 15:05:00,38.02,38.07,38.01,38.04,39525.0,36.632,36.6802,36.6223,36.6512,39525.0
2021-10-22 15:10:00,38.04,38.05,37.99,38.0,43208.0,36.6512,36.6609,36.6031,36.6127,43208.0
2021-10-22 15:15:00,38.0,38.05,37.99,37.99,41171.0,36.6127,36.6609,36.6031,36.6031,41171.0
2021-10-22 15:20:00,37.99,38.04,37.98,38.02,34176.0,36.6031,36.6512,36.5934,36.632,34176.0
2021-10-22 15:25:00,38.02,38.03,37.98,38.0,55544.0,36.632,36.6416,36.5934,36.6127,55544.0
2021-10-22 15:30:00,38.01,38.05,38.0,38.01,67412.0,36.6223,36.6609,36.6127,36.6223,67412.0
2021-10-22 15:35:00,38.01,38.02,37.92,37.98,71536.0,36.6223,36.632,36.5356,36.5934,71536.0
2021-10-22 15:40:00,37.98,37.98,37.88,37.88,95115.0,36.5934,36.5934,36.4971,36.4971,95115.0
2021-10-22 15:45:00,37.89,37.96,37.86,37.93,221366.0,36.5067,36.5742,36.4778,36.5453,221366.0
2021-10-22 15:50:00,37.93,38.0,37.91,37.98,205240.0,36.5453,36.6127,36.526,36.5934,205240.0
2021-10-22 15:55:00,37.98,38.01,37.96,38.0,323618.0,36.5934,36.6223,36.5742,36.6127,323618.0
2021-10-25 09:30:00,38.29,38.49,38.14,38.33,244609.0,36.8921,37.0848,36.7476,36.9307,244609.0
2021-10-25 09:35:00,38.33,38.6,38.14,38.17,138207.0,36.9307,37.1908,36.7476,36.7765,138207.0
2021-10-25 09:40:00,38.17,38.23,37.93,37.94,104523.0,36.7765,36.8343,36.5453,36.5549,104523.0
2021-10-25 09:45:00,37.93,37.95,37.71,37.91,109600.0,36.5453,36.5645,36.3333,36.526,109600.0
2021-10-25 09:50:00,37.9,37.94,37.79,37.9,50354.0,36.5164,36.5549,36.4104,36.5164,50354.0
2021-10-25 09:55:00,37.92,38.0,37.87,37.98,60048.0,36.5356,36.6127,36.4875,36.5934,60048.0
2021-10-25 10:00:00,37.98,38.12,37.87,38.1,78376.0,36.5934,36.7283,36.4875,36.7091,78376.0
2021-10-25 10:05:00,38.09,38.16,38.0,38.03,54182.0,36.6994,36.7669,36.6127,36.6416,54182.0
2021-10-25 10:10:00,38.04,38.22,38.04,38.2,52622.0,36.6512,36.8247,36.6512,36.8054,52622.0
2021-10-25 10:15:00,38.19,38.28,38.15,38.23,46999.0,36.7958,36.8825,36.7572,36.8343,46999.0
2021-10-25 10:20:00,38.22,38.23,38.1,38.19,44180.0,36.8247,36.8343,36.7091,36.7958,44180.0
2021-10-25 10:25:00,38.18,38.3,38.15,38.19,58560.0,36.7861,36.9018,36.7572,36.7958,58560.0
2021-10-25 10:30:00,38.18,38.27,38.11,38.22,79056.0,36.7861,36.8729,36.7187,36.8247,79056.0
2021-10-25 10:35:00,38.23,38.27,38.14,38.19,39635.0,36.8343,36.8729,36.7476,36.7958,39635.0
2021-10-25 10:40:00,38.19,38.32,38.18,38.25,64138.0,36.7958,36.921,36.7861,36.8536,64138.0
2021-10-25 10:45:00,38.25,38.44,38.25,38.44,89481.0,36.8536,37.0366,36.8536,37.0366,89481.0
2021-10-25 10:50:00,38.44,38.55,38.41,38.48,106905.0,37.0366,37.1426,37.0077,37.0752,106905.0
2021-10-25 10:55:00,38.48,38.5,38.33,38.37,48960.0,37.0752,37.0945,36.9307,36.9692,48960.0
2021-10-25 11:00:00,38.38,38.38,38.23,38.34,33686.0,36.9788,36.9788,36.8343,36.9403,33686.0
2021-10-25 11:05:00,38.33,38.35,38.25,38.27,42940.0,36.9307,36.9499,36.8536,36.8729,42940.0
2021-10-25 11:10:00,38.28,38.3,38.24,38.27,41799.0,36.8825,36.9018,36.8439,36.8729,41799.0
2021-10-25 11:15:00,38.27,38.3,38.22,38.23,33185.0,36.8729,36.9018,36.8247,36.8343,33185.0
2021-10-25 11:20:00,38.23,38.34,38.21,38.32,43010.0,36.8343,36.9403,36.815,36.921,43010.0
2021-10-25 11:25:00,38.3,38.31,38.24,38.25,40464.0,36.9018,36.9114,36.8439,36.8536,40464.0
2021-10-25 11:30:00,38.24,38.24,38.19,38.22,50461.0,36.8439,36.8439,36.7958,36.8247,50461.0
2021-10-25 11:35:00,38.21,38.28,38.17,38.19,55842.0,36.815,36.8825,36.7765,36.7958,55842.0
2021-10-25 11:40:00,38.18,38.2,38.11,38.12,44969.0,36.7861,36.8054,36.7187,36.7283,44969.0
2021-10-25 11:45:00,38.11,38.24,38.11,38.22,51801.0,36.7187,36.8439,36.7187,36.8247,51801.0
2021-10-25 11:50:00,38.21,38.22,38.15,38.15,27164.0,36.815,36.8247,36.7572,36.7572,27164.0
2021-10-25 11:55:00,38.15,38.22,38.14,38.2,34154.0,36.7572,36.8247,36.7476,36.8054,34154.0
2021-10-25 12:00:00,38.2,38.21,38.17,38.18,18506.0,36.8054,36.815,36.7765,36.7861,18506.0
2021-10-25 12:05:00,38.18,38.19,38.15,38.15,27748.0,36.7861,36.7958,36.7572,36.7572,27748.0
2021-10-25 12:10:00,38.16,38.16,38.05,38.07,47226.0,36.7669,36.7669,36.6609,36.6802,47226.0
2021-10-25 12:15:00,38.07,38.11,38.05,38.05,29073.0,36.6802,36.7187,36.6609,36.6609,29073.0
2021-10-25 12:20:00,38.05,38.06,38.01,38.02,39836.0,36.6609,36.6705,36.6223,36.632,39836.0
2021-10-25 12:25:00,38.02,38.09,38.01,38.09,38988.0,36.632,36.6994,36.6223,36.6994,38988.0
2021-10-25 12:30:00,38.09,38.11,38.03,38.04,21450.0,36.6994,36.7187,36.6416,36.6512,21450.0
2021-10-25 12:35:00,38.04,38.05,37.94,37.98,71496.0,36.6512,36.6609,36.5549,36.5934,71496.0
2021-10-25 12:40:00,37.98,38.12,37.97,38.11,41453.0,36.5934,36.7283,36.5838,36.7187,41453.0
2021-10-25 12:45:00,38.1,38.18,38.06,38.17,29890.0,36.7091,36.7861,36.6705,36.7765,29890.0
2021-10-25 12:50:00,38.17,38.17,38.13,38.16,35602.0,36.7765,36.7765,36.738,36.7669,35602.0
2021-10-25 12:55:00,38.16,38.2,38.13,38.18,48345.0,36.7669,36.8054,36.738,36.7861,48345.0
2021-10-25 13:00:00,38.18,38.22,38.14,38.2,26397.0,36.7861,36.8247,36.7476,36.8054,26397.0
2021-10-25 13:05:00,38.19,38.26,38.16,38.23,21440.0,36.7958,36.8632,36.7669,36.8343,21440.0
2021-10-25 13:10:00,38.23,38.34,38.21,38.33,38255.0,36.8343,36.9403,36.815,36.9307,38255.0
2021-10-25 13:15:00,38.32,38.32,38.27,38.28,25482.0,36.921,36.921,36.8729,36.8825,25482.0
2021-10-25 13:20:00,38.27,38.31,38.25,38.25,37574.0,36.8729,36.9114,36.8536,36.8536,37574.0
2021-10-25 13:25:00,38.25,38.26,38.19,38.22,33147.0,36.8536,36.8632,36.7958,36.8247,33147.0
2021-10-25 13:30:00,38.22,38.24,38.18,38.19,24272.0,36.8247,36.8439,36.7861,36.7958,24272.0
2021-10-25 13:35:00,38.19,38.23,38.16,38.23,25763.0,36.7958,36.8343,36.7669,36.8343,25763.0
2021-10-25 13:40:00,38.23,38.33,38.22,38.3,56520.0,36.8343,36.9307,36.8247,36.9018,56520.0
2021-10-25 13:45:00,38.3,38.32,38.27,38.32,28161.0,36.9018,36.921,36.8729,36.921,28161.0
2021-10-25 13:50:00,38.32,38.32,38.3,38.32,11868.0,36.921,36.921,36.9018,36.921,11868.0
2021-10-25 13:55:00,38.31,38.34,38.26,38.26,28305.0,36.9114,36.9403,36.8632,36.8632,28305.0
2021-10-25 14:00:00,38.26,38.28,38.23,38.24,22061.0,36.8632,36.8825,36.8343,36.8439,22061.0
2021-10-25 14:05:00,38.25,38.31,38.24,38.28,23709.0,36.8536,36.9114,36.8439,36.8825,23709.0
2021-10-25 14:10:00,38.29,38.32,38.26,38.31,22546.0,36.8921,36.921,36.8632,36.9114,22546.0
2021-10-25 14:15:00,38.3,38.36,38.29,38.3,28910.0,36.9018,36.9596,36.8921,36.9018,28910.0
2021-10-25 14:20:00,38.29,38.33,38.29,38.32,20923.0,36.8921,36.9307,36.8921,36.921,20923.0
2021-10-25 14:25:00,38.32,38.32,38.26,38.28,72895.0,36.921,36.921,36.8632,36.8825,72895.0
2021-10-25 14:30:00,38.27,38.3,38.2,38.2,46765.0,36.8729,36.9018,36.8054,36.8054,46765.0
2021-10-25 14:35:00,38.21,38.23,38.13,38.14,43749.0,36.815,36.8343,36.738,36.7476,43749.0
2021-10-25 14:40:00,38.14,38.17,38.12,38.14,33942.0,36.7476,36.7765,36.7283,36.7476,33942.0
2021-10-25 14:45:00,38.14,38.15,38.09,38.13,35025.0,36.7476,36.7572,36.6994,36.738,35025.0
2021-10-25 14:50:00,38.13,38.17,38.12,38.15,33219.0,36.738,36.7765,36.7283,36.7572,33219.0
2021-10-25 14:55:00,38.15,38.18,38.12,38.16,25976.0,36.7572,36.7861,36.7283,36.7669,25976.0
2021-10-25 15:00:00,38.16,38.17,38.11,38.15,46575.0,36.7669,36.7765,36.7187,36.7572,46575.0
2021-10-25 15:05:00,38.14,38.16,38.06,38.09,98834.0,36.7476,36.7669,36.6705,36.6994,98834.0
2021-10-25 15:10:00,38.09,38.11,38.06,38.1,50563.0,36.6994,36.7187,36.6705,36.7091,50563.0
2021-10-25 15:15:00,38.09,38.1,38.05,38.06,35830.0,36.6994,36.7091,36.6609,36.6705,35830.0
2021-10-25 15:20:00,38.07,38.12,38.07,38.07,24600.0,36.6802,36.7283,36.6802,36.6802,24600.0
2021-10-25 15:25:00,38.07,38.12,38.06,38.11,27638.0,36.6802,36.7283,36.6705,36.7187,27638.0
2021-10-25 15:30:00,38.11,38.15,38.09,38.13,48472.0,36.7187,36.7572,36.6994,36.738,48472.0
2021-10-25 15:35:00,38.13,38.15,38.06,38.07,51863.0,36.738,36.7572,36.6705,36.6802,51863.0
2021-10-25 15:40:00,38.07,38.12,38.06,38.07,50799.0,36.6802,36.7283,36.6705,36.6802,50799.0
2021-10-25 15:45:00,38.07,38.08,38.04,38.07,60052.0,36.6802,36.6898,36.6512,36.6802,60052.0
2021-10-25 15:50:00,38.06,38.08,38.0,38.04,124081.0,36.6705,36.6898,36.6127,36.6512,124081.0
2021-10-25 15:55:00,38.04,38.09,37.99,38.0,365512.0,36.6512,36.6994,36.6031,36.6127,365512.0
2021-10-26 09:30:00,38.66,38.99,38.59,38.84,280081.0,37.2486,37.5666,37.1812,37.422,280081.0
2021-10-26 09:35:00,38.83,39.35,38.77,39.21,156668.0,37.4124,37.9134,37.3546,37.7785,156668.0
2021-10-26 09:40:00,39.22,39.33,39.12,39.28,182532.0,37.7882,37.8942,37.6918,37.846,182532.0
2021-10-26 09:45:00,39.26,39.3,39.07,39.29,132705.0,37.8267,37.8652,37.6436,37.8556,132705.0
2021-10-26 09:50:00,39.3,39.36,39.09,39.14,148215.0,37.8652,37.9231,37.6629,37.7111,148215.0
2021-10-26 09:55:00,39.15,39.23,39.06,39.07,52941.0,37.7207,37.7978,37.634,37.6436,52941.0
2021-10-26 10:00:00,39.09,39.27,39.08,39.26,58777.0,37.6629,37.8363,37.6533,37.8267,58777.0
2021-10-26 10:05:00,39.27,39.4,39.22,39.4,98064.0,37.8363,37.9616,37.7882,37.9616,98064.0
2021-10-26 10:10:00,39.38,39.42,39.34,39.4,64040.0,37.9423,37.9809,37.9038,37.9616,64040.0
2021-10-26 10:15:00,39.4,39.49,39.27,39.27,124082.0,37.9616,38.0483,37.8363,37.8363,124082.0
2021-10-26 10:20:00,39.26,39.48,39.22,39.47,122110.0,37.8267,38.0387,37.7882,38.029,122110.0
2021-10-26 10:25:00,39.47,39.54,39.4,39.54,90871.0,38.029,38.0965,37.9616,38.0965,90871.0
2021-10-26 10:30:00,39.53,39.64,39.44,39.64,112116.0,38.0869,38.1928,38.0001,38.1928,112116.0
2021-10-26 10:35:00,39.64,39.67,39.56,39.59,86314.0,38.1928,38.2217,38.1158,38.1447,86314.0
2021-10-26 10:40:00,39.6,39.62,39.47,39.56,69820.0,38.1543,38.1736,38.029,38.1158,69820.0
2021-10-26 10:45:00,39.57,39.58,39.49,39.56,59006.0,38.1254,38.135,38.0483,38.1158,59006.0
2021-10-26 10:50:00,39.57,39.59,39.47,39.56,55323.0,38.1254,38.1447,38.029,38.1158,55323.0
2021-10-26 10:55:00,39.56,39.56,39.46,39.54,112470.0,38.1158,38.1158,38.0194,38.0965,112470.0
2021-10-26 11:00:00,39.54,39.54,39.38,39.39,40424.0,38.0965,38.0965,37.9423,37.952,40424.0
2021-10-26 11:05:00,39.39,39.43,39.34,39.42,75609.0,37.952,37.9905,37.9038,37.9809,75609.0
2021-10-26 11:10:00,39.43,39.52,39.4,39.48,93554.0,37.9905,38.0772,37.9616,38.0387,93554.0
2021-10-26 11:15:00,39.48,39.65,39.47,39.64,82461.0,38.0387,38.2025,38.029,38.1928,82461.0
2021-10-26 11:20:00,39.64,39.73,39.62,39.68,129486.0,38.1928,38.2796,38.1736,38.2314,129486.0
2021-10-26 11:25:00,39.68,39.74,39.65,39.69,154641.0,38.2314,38.2892,38.2025,38.241,154641.0
2021-10-26 11:30:00,39.7,39.73,39.43,39.45,73948.0,38.2506,38.2796,37.9905,38.0098,73948.0
2021-10-26 11:35:00,39.43,39.46,39.37,39.46,77751.0,37.9905,38.0194,37.9327,38.0194,77751.0
2021-10-26 11:40:00,39.46,39.49,39.41,39.47,48437.0,38.0194,38.0483,37.9712,38.029,48437.0
2021-10-26 11:45:00,39.47,39.47,39.36,39.39,40676.0,38.029,38.029,37.9231,37.952,40676.0
2021-10-26 11:50:00,39.39,39.46,39.35,39.45,26674.0,37.952,38.0194,37.9134,38.0098,26674.0
2021-10-26 11:55:00,39.45,39.45,39.3,39.31,32237.0,38.0098,38.0098,37.8652,37.8749,32237.0
2021-10-26 12:00:00,39.3,39.32,39.18,39.19,41029.0,37.8652,37.8845,37.7496,37.7593,41029.0
2021-10-26 12:05:00,39.19,39.23,39.16,39.17,38963.0,37.7593,37.7978,37.7304,37.74,38963.0
2021-10-26 12:10:00,39.17,39.21,39.13,39.2,44286.0,37.74,37.7785,37.7015,37.7689,44286.0
2021-10-26 12:15:00,39.21,39.27,39.19,39.22,47254.0,37.7785,37.8363,37.7593,37.7882,47254.0
2021-10-26 12:20:00,39.23,39.23,39.17,39.22,54101.0,37.7978,37.7978,37.74,37.7882,54101.0
2021-10-26 12:25:00,39.21,39.27,39.16,39.2,40839.0,37.7785,37.8363,37.7304,37.7689,40839.0
2021-10-26 12:30:00,39.2,39.28,39.17,39.27,34923.0,37.7689,37.846,37.74,37.8363,34923.0
2021-10-26 12:35:00,39.28,39.3,39.17,39.17,42688.0,37.846,37.8652,37.74,37.74,42688.0
2021-10-26 12:40:00,39.17,39.2,39.13,39.19,45296.0,37.74,37.7689,37.7015,37.7593,45296.0
2021-10-26 12:45:00,39.18,39.18,39.02,39.05,82788.0,37.7496,37.7496,37.5955,37.6244,82788.0
2021-10-26 12:50:00,39.05,39.09,39.01,39.04,48756.0,37.6244,37.6629,37.5858,37.6147,48756.0
2021-10-26 12:55:00,39.05,39.09,39.01,39.08,27614.0,37.6244,37.6629,37.5858,37.6533,27614.0
2021-10-26 13:00:00,39.08,39.11,39.06,39.08,54484.0,37.6533,37.6822,37.634,37.6533,54484.0
2021-10-26 13:05:00,39.07,39.07,38.97,38.99,44346.0,37.6436,37.6436,37.5473,37.5666,44346.0
2021-10-26 13:10:00,38.99,38.99,38.9,38.96,34626.0,37.5666,37.5666,37.4799,37.5377,34626.0
2021-10-26 13:15:00,38.97,38.98,38.93,38.96,122379.0,37.5473,37.5569,37.5088,37.5377,122379.0
2021-10-26 13:20:00,38.96,39.0,38.85,38.89,28040.0,37.5377,37.5762,37.4317,37.4702,28040.0
2021-10-26 13:25:00,38.89,38.98,38.87,38.96,55621.0,37.4702,37.5569,37.4509,37.5377,55621.0
2021-10-26 13:30:00,38.96,39.04,38.93,39.04,27020.0,37.5377,37.6147,37.5088,37.6147,27020.0
2021-10-26 13:35:00,39.04,39.05,39.02,39.05,19928.0,37.6147,37.6244,37.5955,37.6244,19928.0
2021-10-26 13:40:00,39.05,39.05,38.97,38.98,22054.0,37.6244,37.6244,37.5473,37.5569,22054.0
2021-10-26 13:45:00,38.98,39.02,38.94,38.98,18597.0,37.5569,37.5955,37.5184,37.5569,18597.0
2021-10-26 13:50:00,38.98,39.04,38.98,39.03,20229.0,37.5569,37.6147,37.5569,37.6051,20229.0
2021-10-26 13:55:00,39.02,39.06,39.0,39.05,21090.0,37.5955,37.634,37.5762,37.6244,21090.0
2021-10-26 14:00:00,39.05,39.16,39.05,39.15,24987.0,37.6244,37.7304,37.6244,37.7207,24987.0
2021-10-26 14:05:00,39.15,39.17,39.09,39.15,21092.0,37.7207,37.74,37.6629,37.7207,21092.0
2021-10-26 14:10:00,39.15,39.17,39.13,39.16,22981.0,37.7207,37.74,37.7015,37.7304,22981.0
2021-10-26 14:15:00,39.16,39.17,39.11,39.16,35266.0,37.7304,37.74,37.6822,37.7304,35266.0
2021-10-26 14:20:00,39.16,39.16,39.11,39.14,23594.0,37.7304,37.7304,37.6822,37.7111,23594.0
2021-10-26 14:25:00,39.14,39.15,39.1,39.15,34090.0,37.7111,37.7207,37.6726,37.7207,34090.0
2021-10-26 14:30:00,39.15,39.17,39.13,39.16,24323.0,37.7207,37.74,37.7015,37.7304,24323.0
2021-10-26 14:35:00,39.16,39.18,39.13,39.13,32433.0,37.7304,37.7496,37.7015,37.7015,32433.0
2021-10-26 14:40:00,39.13,39.18,39.09,39.14,51828.0,37.7015,37.7496,37.6629,37.7111,51828.0
2021-10-26 14:45:00,39.13,39.16,39.11,39.14,15140.0,37.7015,37.7304,37.6822,37.7111,15140.0
2021-10-26 14:50:00,39.14,39.18,39.12,39.18,14221.0,37.7111,37.7496,37.6918,37.7496,14221.0
2021-10-26 14:55:00,39.18,39.21,39.16,39.2,28372.0,37.7496,37.7785,37.7304,37.7689,28372.0
2021-10-26 15:00:00,39.2,39.22,39.17,39.22,27089.0,37.7689,37.7882,37.74,37.7882,27089.0
2021-10-26 15:05:00,39.21,39.22,39.17,39.18,20406.0,37.7785,37.7882,37.74,37.7496,20406.0
2021-10-26 15:10:00,39.17,39.17,39.11,39.14,29474.0,37.74,37.74,37.6822,37.7111,29474.0
2021-10-26 15:15:00,39.13,39.13,39.06,39.07,38728.0,37.7015,37.7015,37.634,37.6436,38728.0
2021-10-26 15:20:00,39.07,39.1,39.05,39.08,31026.0,37.6436,37.6726,37.6244,37.6533,31026.0
2021-10-26 15:25:00,39.08,39.11,39.04,39.05,31110.0,37.6533,37.6822,37.6147,37.6244,31110.0
2021-10-26 15:30:00,39.06,39.14,39.06,39.12,52522.0,37.634,37.7111,37.634,37.6918,52522.0
2021-10-26 15:35:00,39.13,39.16,39.06,39.07,39395.0,37.7015,37.7304,37.634,37.6436,39395.0
2021-10-26 15:40:00,39.08,39.12,39.06,39.09,84045.0,37.6533,37.6918,37.634,37.6629,84045.0
2021-10-26 15:45:00,39.09,39.14,39.09,39.11,77035.0,37.6629,37.7111,37.6629,37.6822,77035.0
2021-10-26 15:50:00,39.1,39.12,39.04,39.08,117644.0,37.6726,37.6918,37.6147,37.6533,117644.0
2021-10-26 15:55:00,39.08,39.09,39.02,39.03,347045.0,37.6533,37.6629,37.5955,37.6051,347045.0
2021-10-27 09:30:00,39.1,39.15,38.81,39.1,160514.0,37.6726,37.7207,37.3931,37.6726,160514.0
2021-10-27 09:35:00,39.11,39.2,38.97,39.1,71851.0,37.6822,37.7689,37.5473,37.6726,71851.0
2021-10-27 09:40:00,39.11,39.23,39.0,39.07,77433.0,37.6822,37.7978,37.5762,37.6436,77433.0
2021-10-27 09:45:00,39.06,39.37,39.02,39.28,72701.0,37.634,37.9327,37.5955,37.846,72701.0
2021-10-27 09:50:00,39.27,39.46,39.27,39.41,67752.0,37.8363,38.0194,37.8363,37.9712,67752.0
2021-10-27 09:55:00,39.42,39.44,39.3,39.33,64099.0,37.9809,38.0001,37.8652,37.8942,64099.0
2021-10-27 10:00:00,39.34,39.5,39.26,39.33,63694.0,37.9038,38.0579,37.8267,37.8942,63694.0
2021-10-27 10:05:00,39.37,39.55,39.36,39.51,81970.0,37.9327,38.1061,37.9231,38.0676,81970.0
2021-10-27 10:10:00,39.5,39.71,39.49,39.69,73906.0,38.0579,38.2603,38.0483,38.241,73906.0
2021-10-27 10:15:00,39.7,39.78,39.67,39.74,126541.0,38.2506,38.3277,38.2217,38.2892,126541.0
2021-10-27 10:20:00,39.76,40.08,39.76,40.01,330484.0,38.3085,38.6168,38.3085,38.5493,330484.0
2021-10-27 10:25:00,40.0,40.07,39.93,39.98,118050.0,38.5397,38.6071,38.4722,38.5204,118050.0
2021-10-27 10:30:00,39.97,39.98,39.84,39.9,140755.0,38.5108,38.5204,38.3855,38.4433,140755.0
2021-10-27 10:35:00,39.91,39.91,39.78,39.78,113273.0,38.453,38.453,38.3277,38.3277,113273.0
2021-10-27 10:40:00,39.79,39.84,39.73,39.78,74165.0,38.3374,38.3855,38.2796,38.3277,74165.0
2021-10-27 10:45:00,39.79,39.8,39.71,39.73,43422.0,38.3374,38.347,38.2603,38.2796,43422.0
2021-10-27 10:50:00,39.72,39.86,39.66,39.81,49318.0,38.2699,38.4048,38.2121,38.3566,49318.0
2021-10-27 10:55:00,39.82,39.84,39.68,39.73,37899.0,38.3663,38.3855,38.2314,38.2796,37899.0
2021-10-27 11:00:00,39.74,39.97,39.74,39.93,66369.0,38.2892,38.5108,38.2892,38.4722,66369.0
2021-10-27 11:05:00,39.93,39.97,39.85,39.85,41941.0,38.4722,38.5108,38.3952,38.3952,41941.0
2021-10-27 11:10:00,39.84,39.98,39.84,39.98,80531.0,38.3855,38.5204,38.3855,38.5204,80531.0
2021-10-27 11:15:00,39.99,40.07,39.95,40.04,156847.0,38.5301,38.6071,38.4915,38.5782,156847.0
2021-10-27 11:20:00,40.04,40.46,39.99,40.39,477398.0,38.5782,38.9829,38.5301,38.9155,477398.0
2021-10-27 11:25:00,40.39,40.47,40.35,40.35,227969.0,38.9155,38.9925,38.8769,38.8769,227969.0
2021-10-27 11:30:00,40.35,40.35,40.13,40.3,124509.0,38.8769,38.8769,38.6649,38.8287,124509.0
2021-10-27 11:35:00,40.3,40.41,40.28,40.41,106617.0,38.8287,38.9347,38.8095,38.9347,106617.0
2021-10-27 11:40:00,40.41,40.48,40.39,40.41,97535.0,38.9347,39.0022,38.9155,38.9347,97535.0
2021-10-27 11:45:00,40.41,40.47,40.38,40.46,78630.0,38.9347,38.9925,38.9058,38.9829,78630.0
2021-10-27 11:50:00,40.46,40.63,40.45,40.59,133611.0,38.9829,39.1467,38.9733,39.1082,133611.0
2021-10-27 11:55:00,40.59,40.6,40.53,40.59,61073.0,39.1082,39.1178,39.0503,39.1082,61073.0
2021-10-27 12:00:00,40.59,40.62,40.31,40.34,201965.0,39.1082,39.1371,38.8384,38.8673,201965.0
2021-10-27 12:05:00,40.34,40.47,40.29,40.43,108456.0,38.8673,38.9925,38.8191,38.954,108456.0
2021-10-27 12:10:00,40.43,40.6,40.41,40.57,46050.0,38.954,39.1178,38.9347,39.0889,46050.0
2021-10-27 12:15:00,40.58,40.59,40.51,40.57,81086.0,39.0985,39.1082,39.0311,39.0889,81086.0
2021-10-27 12:20:00,40.57,40.58,40.5,40.55,91432.0,39.0889,39.0985,39.0214,39.0696,91432.0
2021-10-27 12:25:00,40.55,40.56,40.45,40.46,81162.0,39.0696,39.0793,38.9733,38.9829,81162.0
2021-10-27 12:30:00,40.45,40.46,40.33,40.36,64725.0,38.9733,38.9829,38.8576,38.8866,64725.0
2021-10-27 12:35:00,40.36,40.36,40.27,40.35,152547.0,38.8866,38.8866,38.7998,38.8769,152547.0
2021-10-27 12:40:00,40.35,40.35,40.25,40.31,79056.0,38.8769,38.8769,38.7806,38.8384,79056.0
2021-10-27 12:45:00,40.31,40.46,40.3,40.45,122955.0,38.8384,38.9829,38.8287,38.9733,122955.0
2021-10-27 12:50:00,40.44,40.48,40.42,40.44,50441.0,38.9636,39.0022,38.9444,38.9636,50441.0
2021-10-27 12:55:00,40.43,40.49,40.43,40.47,43907.0,38.954,39.0118,38.954,38.9925,43907.0
2021-10-27 13:00:00,40.47,40.48,40.38,40.41,51286.0,38.9925,39.0022,38.9058,38.9347,51286.0
2021-10-27 13:05:00,40.41,40.49,40.38,40.49,67009.0,38.9347,39.0118,38.9058,39.0118,67009.0
2021-10-27 13:10:00,40.48,40.63,40.48,40.51,239711.0,39.0022,39.1467,39.0022,39.0311,239711.0
2021-10-27 13:15:00,40.5,40.6,40.49,40.59,85145.0,39.0214,39.1178,39.0118,39.1082,85145.0
2021-10-27 13:20:00,40.59,40.65,40.59,40.63,78481.0,39.1082,39.166,39.1082,39.1467,78481.0
2021-10-27 13:25:00,40.63,40.65,40.59,40.59,90956.0,39.1467,39.166,39.1082,39.1082,90956.0
2021-10-27 13:30:00,40.6,40.69,40.59,40.67,97001.0,39.1178,39.2045,39.1082,39.1852,97001.0
2021-10-27 13:35:00,40.67,40.76,40.67,40.74,102805.0,39.1852,39.2719,39.1852,39.2527,102805.0
2021-10-27 13:40:00,40.74,40.83,40.72,40.83,100259.0,39.2527,39.3394,39.2334,39.3394,100259.0
2021-10-27 13:45:00,40.83,40.85,40.73,40.75,72174.0,39.3394,39.3587,39.243,39.2623,72174.0
2021-10-27 13:50:00,40.76,40.81,40.74,40.75,68215.0,39.2719,39.3201,39.2527,39.2623,68215.0
2021-10-27 13:55:00,40.75,40.84,40.75,40.83,52382.0,39.2623,39.349,39.2623,39.3394,52382.0
2021-10-27 14:00:00,40.84,40.85,40.79,40.84,86507.0,39.349,39.3587,39.3009,39.349,86507.0
2021-10-27 14:05:00,40.84,40.92,40.81,40.91,61145.0,39.349,39.4261,39.3201,39.4165,61145.0
2021-10-27 14:10:00,40.91,40.96,40.91,40.95,95895.0,39.4165,39.4646,39.4165,39.455,95895.0
2021-10-27 14:15:00,40.95,40.99,40.93,40.95,72652.0,39.455,39.4936,39.4357,39.455,72652.0
2021-10-27 14:20:00,40.94,40.95,40.89,40.94,53247.0,39.4454,39.455,39.3972,39.4454,53247.0
2021-10-27 14:25:00,40.93,40.96,40.92,40.93,36108.0,39.4357,39.4646,39.4261,39.4357,36108.0
2021-10-27 14:30:00,40.93,40.99,40.9,40.94,79565.0,39.4357,39.4936,39.4068,39.4454,79565.0
2021-10-27 14:35:00,40.94,40.94,40.85,40.9,57708.0,39.4454,39.4454,39.3587,39.4068,57708.0
2021-10-27 14:40:00,40.9,40.91,40.84,40.84,72225.0,39.4068,39.4165,39.349,39.349,72225.0
2021-10-27 14:45:00,40.84,40.86,40.79,40.8,66584.0,39.349,39.3683,39.3009,39.3105,66584.0
2021-10-27 14:50:00,40.81,40.85,40.78,40.79,54079.0,39.3201,39.3587,39.2912,39.3009,54079.0
2021-10-27 14:55:00,40.79,40.79,40.72,40.74,130767.0,39.3009,39.3009,39.2334,39.2527,130767.0
2021-10-27 15:00:00,40.74,40.75,40.71,40.72,56728.0,39.2527,39.2623,39.2238,39.2334,56728.0
2021-10-27 15:05:00,40.72,40.73,40.63,40.64,100930.0,39.2334,39.243,39.1467,39.1563,100930.0
2021-10-27 15:10:00,40.65,40.66,40.53,40.54,74656.0,39.166,39.1756,39.0503,39.06,74656.0
2021-10-27 15:15:00,40.54,40.55,40.44,40.45,59732.0,39.06,39.0696,38.9636,38.9733,59732.0
2021-10-27 15:20:00,40.44,40.57,40.42,40.56,77254.0,38.9636,39.0889,38.9444,39.0793,77254.0
2021-10-27 15:25:00,40.56,40.58,40.5,40.53,80083.0,39.0793,39.0985,39.0214,39.0503,80083.0
2021-10-27 15:30:00,40.53,40.54,40.46,40.5,103364.0,39.0503,39.06,38.9829,39.0214,103364.0
2021-10-27 15:35:00,40.49,40.61,40.47,40.59,98468.0,39.0118,39.1274,38.9925,39.1082,98468.0
2021-10-27 15:40:00,40.59,40.61,40.53,40.55,84005.0,39.1082,39.1274,39.0503,39.0696,84005.0
2021-10-27 15:45:00,40.55,40.56,40.44,40.48,208863.0,39.0696,39.0793,38.9636,39.0022,208863.0
2021-10-27 15:50:00,40.47,40.48,40.34,40.35,275328.0,38.9925,39.0022,38.8673,38.8769,275328.0
2021-10-27 15:55:00,40.36,40.38,40.27,40.29,695968.0,38.8866,38.9058,38.7998,38.8191,695968.0
2021-10-28 09:30:00,40.19,40.21,39.58,39.62,314697.0,38.7228,38.742,38.135,38.1736,314697.0
2021-10-28 09:35:00,39.6,39.6,39.27,39.4,89971.0,38.1543,38.1543,37.8363,37.9616,89971.0
2021-10-28 09:40:00,39.38,39.55,39.23,39.34,117550.0,37.9423,38.1061,37.7978,37.9038,117550.0
2021-10-28 09:45:00,39.36,39.48,39.19,39.46,119191.0,37.9231,38.0387,37.7593,38.0194,119191.0
2021-10-28 09:50:00,39.46,39.64,39.39,39.57,57511.0,38.0194,38.1928,37.952,38.1254,57511.0
2021-10-28 09:55:00,39.6,39.67,39.43,39.45,54701.0,38.1543,38.2217,37.9905,38.0098,54701.0
2021-10-28 10:00:00,39.42,39.5,39.32,39.34,54014.0,37.9809,38.0579,37.8845,37.9038,54014.0
2021-10-28 10:05:00,39.34,39.42,39.3,39.34,62304.0,37.9038,37.9809,37.8652,37.9038,62304.0
2021-10-28 10:10:00,39.35,39.42,39.26,39.41,58891.0,37.9134,37.9809,37.8267,37.9712,58891.0
2021-10-28 10:15:00,39.41,39.58,39.41,39.44,67971.0,37.9712,38.135,37.9712,38.0001,67971.0
2021-10-28 10:20:00,39.43,39.64,39.42,39.62,61583.0,37.9905,38.1928,37.9809,38.1736,61583.0
2021-10-28 10:25:00,39.63,39.73,39.59,39.68,74266.0,38.1832,38.2796,38.1447,38.2314,74266.0
2021-10-28 10:30:00,39.68,39.72,39.6,39.64,45926.0,38.2314,38.2699,38.1543,38.1928,45926.0
2021-10-28 10:35:00,39.64,39.76,39.63,39.75,44476.0,38.1928,38.3085,38.1832,38.2988,44476.0
2021-10-28 10:40:00,39.75,39.82,39.57,39.61,48085.0,38.2988,38.3663,38.1254,38.1639,48085.0
2021-10-28 10:45:00,39.62,39.72,39.61,39.64,31252.0,38.1736,38.2699,38.1639,38.1928,31252.0
2021-10-28 10:50:00,39.63,39.78,39.62,39.72,89901.0,38.1832,38.3277,38.1736,38.2699,89901.0
2021-10-28 10:55:00,39.72,39.82,39.69,39.79,55989.0,38.2699,38.3663,38.241,38.3374,55989.0
2021-10-28 11:00:00,39.79,39.87,39.77,39.86,33936.0,38.3374,38.4144,38.3181,38.4048,33936.0
2021-10-28 11:05:00,39.85,39.91,39.82,39.88,81082.0,38.3952,38.453,38.3663,38.4241,81082.0
2021-10-28 11:10:00,39.88,40.0,39.88,39.92,77462.0,38.4241,38.5397,38.4241,38.4626,77462.0
2021-10-28 11:15:00,39.93,39.98,39.88,39.93,37079.0,38.4722,38.5204,38.4241,38.4722,37079.0
2021-10-28 11:20:00,39.94,39.98,39.91,39.96,40738.0,38.4819,38.5204,38.453,38.5012,40738.0
2021-10-28 11:25:00,39.96,40.0,39.94,39.97,68412.0,38.5012,38.5397,38.4819,38.5108,68412.0
2021-10-28 11:30:00,39.97,40.0,39.9,39.96,69457.0,38.5108,38.5397,38.4433,38.5012,69457.0
2021-10-28 11:35:00,39.96,40.02,39.96,39.99,51742.0,38.5012,38.559,38.5012,38.5301,51742.0
2021-10-28 11:40:00,40.0,40.05,39.99,40.05,30188.0,38.5397,38.5879,38.5301,38.5879,30188.0
2021-10-28 11:45:00,40.05,40.09,39.98,40.0,39660.0,38.5879,38.6264,38.5204,38.5397,39660.0
2021-10-28 11:50:00,39.99,40.01,39.92,40.01,63795.0,38.5301,38.5493,38.4626,38.5493,63795.0
2021-10-28 11:55:00,40.01,40.05,39.95,40.05,47985.0,38.5493,38.5879,38.4915,38.5879,47985.0
2021-10-28 12:00:00,40.05,40.06,40.02,40.05,20943.0,38.5879,38.5975,38.559,38.5879,20943.0
2021-10-28 12:05:00,40.06,40.08,40.03,40.03,26444.0,38.5975,38.6168,38.5686,38.5686,26444.0
2021-10-28 12:10:00,40.03,40.1,40.03,40.09,23165.0,38.5686,38.636,38.5686,38.6264,23165.0
2021-10-28 12:15:00,40.08,40.1,40.0,40.05,31367.0,38.6168,38.636,38.5397,38.5879,31367.0
2021-10-28 12:20:00,40.05,40.07,40.01,40.01,26918.0,38.5879,38.6071,38.5493,38.5493,26918.0
2021-10-28 12:25:00,40.01,40.02,39.95,39.99,40971.0,38.5493,38.559,38.4915,38.5301,40971.0
2021-10-28 12:30:00,40.0,40.0,39.95,39.95,34463.0,38.5397,38.5397,38.4915,38.4915,34463.0
2021-10-28 12:35:00,39.94,40.01,39.94,40.0,20935.0,38.4819,38.5493,38.4819,38.5397,20935.0
2021-10-28 12:40:00,40.0,40.0,39.96,39.98,31847.0,38.5397,38.5397,38.5012,38.5204,31847.0
2021-10-28 12:45:00,39.98,40.01,39.97,40.01,22996.0,38.5204,38.5493,38.5108,38.5493,22996.0
2021-10-28 12:50:00,40.01,40.03,39.99,40.01,25667.0,38.5493,38.5686,38.5301,38.5493,25667.0
2021-10-28 12:55:00,40.01,40.03,39.93,40.02,60766.0,38.5493,38.5686,38.4722,38.559,60766.0
2021-10-28 13:00:00,40.03,40.05,39.99,40.04,27246.0,38.5686,38.5879,38.5301,38.5782,27246.0
2021-10-28 13:05:00,40.04,40.04,39.99,40.0,24468.0,38.5782,38.5782,38.5301,38.5397,24468.0
2021-10-28 13:10:00,40.01,40.04,39.98,40.01,33486.0,38.5493,38.5782,38.5204,38.5493,33486.0
2021-10-28 13:15:00,40.0,40.03,39.99,40.0,23757.0,38.5397,38.5686,38.5301,38.5397,23757.0
2021-10-28 13:20:00,40.0,40.02,39.97,40.0,33833.0,38.5397,38.559,38.5108,38.5397,33833.0
2021-10-28 13:25:00,40.0,40.0,39.97,39.99,26821.0,38.5397,38.5397,38.5108,38.5301,26821.0
2021-10-28 13:30:00,39.99,40.06,39.98,40.02,26719.0,38.5301,38.5975,38.5204,38.559,26719.0
2021-10-28 13:35:00,40.02,40.12,40.01,40.11,26901.0,38.559,38.6553,38.5493,38.6457,26901.0
2021-10-28 13:40:00,40.1,40.1,39.97,39.99,75273.0,38.636,38.636,38.5108,38.5301,75273.0
2021-10-28 13:45:00,39.99,40.02,39.96,39.98,94885.0,38.5301,38.559,38.5012,38.5204,94885.0
2021-10-28 13:50:00,39.98,40.0,39.95,39.98,102595.0,38.5204,38.5397,38.4915,38.5204,102595.0
2021-10-28 13:55:00,39.98,39.98,39.73,39.75,106620.0,38.5204,38.5204,38.2796,38.2988,106620.0
2021-10-28 14:00:00,39.74,39.81,39.74,39.75,44778.0,38.2892,38.3566,38.2892,38.2988,44778.0
2021-10-28 14:05:00,39.76,39.77,39.68,39.76,65517.0,38.3085,38.3181,38.2314,38.3085,65517.0
2021-10-28 14:10:00,39.76,39.77,39.7,39.72,91508.0,38.3085,38.3181,38.2506,38.2699,91508.0
2021-10-28 14:15:00,39.72,39.75,39.69,39.73,81477.0,38.2699,38.2988,38.241,38.2796,81477.0
2021-10-28 14:20:00,39.73,39.74,39.65,39.68,67530.0,38.2796,38.2892,38.2025,38.2314,67530.0
2021-10-28 14:25:00,39.68,39.7,39.64,39.65,83193.0,38.2314,38.2506,38.1928,38.2025,83193.0
2021-10-28 14:30:00,39.65,39.73,39.63,39.69,79535.0,38.2025,38.2796,38.1832,38.241,79535.0
2021-10-28 14:35:00,39.69,39.75,39.66,39.68,82621.0,38.241,38.2988,38.2121,38.2314,82621.0
2021-10-28 14:40:00,39.68,39.68,39.56,39.57,63665.0,38.2314,38.2314,38.1158,38.1254,63665.0
2021-10-28 14:45:00,39.57,39.67,39.56,39.67,69161.0,38.1254,38.2217,38.1158,38.2217,69161.0
2021-10-28 14:50:00,39.66,39.69,39.64,39.66,65534.0,38.2121,38.241,38.1928,38.2121,65534.0
2021-10-28 14:55:00,39.66,39.67,39.56,39.58,63004.0,38.2121,38.2217,38.1158,38.135,63004.0
2021-10-28 15:00:00,39.58,39.59,39.5,39.53,61180.0,38.135,38.1447,38.0579,38.0869,61180.0
2021-10-28 15:05:00,39.54,39.61,39.54,39.6,60666.0,38.0965,38.1639,38.0965,38.1543,60666.0
2021-10-28 15:10:00,39.61,39.65,39.58,39.65,72320.0,38.1639,38.2025,38.135,38.2025,72320.0
2021-10-28 15:15:00,39.65,39.68,39.59,39.61,98766.0,38.2025,38.2314,38.1447,38.1639,98766.0
2021-10-28 15:20:00,39.61,39.62,39.54,39.55,85588.0,38.1639,38.1736,38.0965,38.1061,85588.0
2021-10-28 15:25:00,39.55,39.62,39.52,39.54,97284.0,38.1061,38.1736,38.0772,38.0965,97284.0
2021-10-28 15:30:00,39.54,39.59,39.51,39.53,113570.0,38.0965,38.1447,38.0676,38.0869,113570.0
2021-10-28 15:35:00,39.53,39.66,39.53,39.59,161726.0,38.0869,38.2121,38.0869,38.1447,161726.0
2021-10-28 15:40:00,39.59,39.65,39.58,39.61,133101.0,38.1447,38.2025,38.135,38.1639,133101.0
2021-10-28 15:45:00,39.61,39.71,39.61,39.69,137273.0,38.1639,38.2603,38.1639,38.241,137273.0
2021-10-28 15:50:00,39.69,39.73,39.66,39.69,188569.0,38.241,38.2796,38.2121,38.241,188569.0
2021-10-28 15:55:00,39.7,39.78,39.68,39.74,351136.0,38.2506,38.3277,38.2314,38.2892,351136.0
2021-10-29 09:30:00,39.75,40.06,39.73,39.91,153370.0,38.2988,38.5975,38.2796,38.453,153370.0
2021-10-29 09:35:00,39.92,40.05,39.89,40.0,83289.0,38.4626,38.5879,38.4337,38.5397,83289.0
2021-10-29 09:40:00,39.98,39.98,39.76,39.84,57662.0,38.5204,38.5204,38.3085,38.3855,57662.0
2021-10-29 09:45:00,39.85,39.91,39.68,39.71,36943.0,38.3952,38.453,38.2314,38.2603,36943.0
2021-10-29 09:50:00,39.69,39.77,39.62,39.65,26658.0,38.241,38.3181,38.1736,38.2025,26658.0
2021-10-29 09:55:00,39.63,39.73,39.56,39.57,40946.0,38.1832,38.2796,38.1158,38.1254,40946.0
2021-10-29 10:00:00,39.56,39.57,39.44,39.52,69469.0,38.1158,38.1254,38.0001,38.0772,69469.0
2021-10-29 10:05:00,39.51,39.6,39.5,39.5,29023.0,38.0676,38.1543,38.0579,38.0579,29023.0
2021-10-29 10:10:00,39.51,39.51,39.41,39.43,45771.0,38.0676,38.0676,37.9712,37.9905,45771.0
2021-10-29 10:15:00,39.43,39.43,39.22,39.25,101956.0,37.9905,37.9905,37.7882,37.8171,101956.0
2021-10-29 10:20:00,39.27,39.45,39.26,39.44,63980.0,37.8363,38.0098,37.8267,38.0001,63980.0
2021-10-29 10:25:00,39.44,39.48,39.31,39.31,34573.0,38.0001,38.0387,37.8749,37.8749,34573.0
2021-10-29 10:30:00,39.32,39.4,39.28,39.36,70425.0,37.8845,37.9616,37.846,37.9231,70425.0
2021-10-29 10:35:00,39.34,39.44,39.32,39.38,75027.0,37.9038,38.0001,37.8845,37.9423,75027.0
2021-10-29 10:40:00,39.38,39.43,39.35,39.36,46584.0,37.9423,37.9905,37.9134,37.9231,46584.0
2021-10-29 10:45:00,39.38,39.44,39.37,39.41,31080.0,37.9423,38.0001,37.9327,37.9712,31080.0
2021-10-29 10:50:00,39.41,39.52,39.41,39.46,24153.0,37.9712,38.0772,37.9712,38.0194,24153.0
2021-10-29 10:55:00,39.45,39.45,39.34,39.37,41087.0,38.0098,38.0098,37.9038,37.9327,41087.0
2021-10-29 11:00:00,39.36,39.41,39.3,39.32,60979.0,37.9231,37.9712,37.8652,37.8845,60979.0
2021-10-29 11:05:00,39.31,39.38,39.3,39.37,38318.0,37.8749,37.9423,37.8652,37.9327,38318.0
2021-10-29 11:10:00,39.37,39.44,39.36,39.38,26119.0,37.9327,38.0001,37.9231,37.9423,26119.0
2021-10-29 11:15:00,39.4,39.4,39.29,39.3,27290.0,37.9616,37.9616,37.8556,37.8652,27290.0
2021-10-29 11:20:00,39.3,39.33,39.28,39.3,20589.0,37.8652,37.8942,37.846,37.8652,20589.0
2021-10-29 11:25:00,39.3,39.4,39.28,39.4,31790.0,37.8652,37.9616,37.846,37.9616,31790.0
2021-10-29 11:30:00,39.4,39.45,39.4,39.43,20092.0,37.9616,38.0098,37.9616,37.9905,20092.0
2021-10-29 11:35:00,39.44,39.51,39.42,39.48,28525.0,38.0001,38.0676,37.9809,38.0387,28525.0
2021-10-29 11:40:00,39.48,39.5,39.35,39.36,30020.0,38.0387,38.0579,37.9134,37.9231,30020.0
2021-10-29 11:45:00,39.35,39.41,39.34,39.37,27742.0,37.9134,37.9712,37.9038,37.9327,27742.0
2021-10-29 11:50:00,39.38,39.41,39.31,39.31,34463.0,37.9423,37.9712,37.8749,37.8749,34463.0
2021-10-29 11:55:00,39.3,39.31,39.25,39.26,33283.0,37.8652,37.8749,37.8171,37.8267,33283.0
2021-10-29 12:00:00,39.26,39.27,39.13,39.15,46770.0,37.8267,37.8363,37.7015,37.7207,46770.0
2021-10-29 12:05:00,39.14,39.17,39.1,39.13,53339.0,37.7111,37.74,37.6726,37.7015,53339.0
2021-10-29 12:10:00,39.13,39.14,39.09,39.11,26194.0,37.7015,37.7111,37.6629,37.6822,26194.0
2021-10-29 12:15:00,39.11,39.14,39.03,39.05,46145.0,37.6822,37.7111,37.6051,37.6244,46145.0
2021-10-29 12:20:00,39.06,39.11,39.01,39.08,32806.0,37.634,37.6822,37.5858,37.6533,32806.0
2021-10-29 12:25:00,39.09,39.1,39.03,39.04,19579.0,37.6629,37.6726,37.6051,37.6147,19579.0
2021-10-29 12:30:00,39.05,39.05,38.94,38.99,54830.0,37.6244,37.6244,37.5184,37.5666,54830.0
2021-10-29 12:35:00,38.99,39.01,38.95,39.01,38882.0,37.5666,37.5858,37.528,37.5858,38882.0
2021-10-29 12:40:00,39.0,39.02,38.96,38.99,59729.0,37.5762,37.5955,37.5377,37.5666,59729.0
2021-10-29 12:45:00,39.0,39.01,38.97,38.98,17775.0,37.5762,37.5858,37.5473,37.5569,17775.0
2021-10-29 12:50:00,38.98,39.03,38.91,38.98,160400.0,37.5569,37.6051,37.4895,37.5569,160400.0
2021-10-29 12:55:00,38.98,40.5,38.98,39.6,1643447.0,37.5569,39.0214,37.5569,38.1543,1643447.0
2021-10-29 13:00:00,39.59,39.82,39.31,39.45,336291.0,38.1447,38.3663,37.8749,38.0098,336291.0
2021-10-29 13:05:00,39.44,39.46,39.03,39.04,303432.0,38.0001,38.0194,37.6051,37.6147,303432.0
2021-10-29 13:10:00,39.06,39.14,38.95,38.97,168431.0,37.634,37.7111,37.528,37.5473,168431.0
2021-10-29 13:15:00,38.97,39.0,38.84,38.99,141874.0,37.5473,37.5762,37.422,37.5666,141874.0
2021-10-29 13:20:00,38.99,39.08,38.91,39.07,73760.0,37.5666,37.6533,37.4895,37.6436,73760.0
2021-10-29 13:25:00,39.07,39.1,39.02,39.02,96738.0,37.6436,37.6726,37.5955,37.5955,96738.0
2021-10-29 13:30:00,39.04,39.11,39.03,39.05,56865.0,37.6147,37.6822,37.6051,37.6244,56865.0
2021-10-29 13:35:00,39.06,39.12,39.06,39.09,28859.0,37.634,37.6918,37.634,37.6629,28859.0
2021-10-29 13:40:00,39.1,39.13,39.04,39.08,27050.0,37.6726,37.7015,37.6147,37.6533,27050.0
2021-10-29 13:45:00,39.08,39.09,38.94,39.01,77673.0,37.6533,37.6629,37.5184,37.5858,77673.0
2021-10-29 13:50:00,39.0,39.06,38.96,39.0,31849.0,37.5762,37.634,37.5377,37.5762,31849.0
2021-10-29 13:55:00,39.01,39.03,38.81,38.92,115552.0,37.5858,37.6051,37.3931,37.4991,115552.0
2021-10-29 14:00:00,38.94,38.95,38.88,38.93,31455.0,37.5184,37.528,37.4606,37.5088,31455.0
2021-10-29 14:05:00,38.92,38.95,38.88,38.91,46551.0,37.4991,37.528,37.4606,37.4895,46551.0
2021-10-29 14:10:00,38.91,38.97,38.9,38.93,37725.0,37.4895,37.5473,37.4799,37.5088,37725.0
2021-10-29 14:15:00,38.93,38.97,38.92,38.95,33947.0,37.5088,37.5473,37.4991,37.528,33947.0
2021-10-29 14:20:00,38.95,38.97,38.91,38.95,28840.0,37.528,37.5473,37.4895,37.528,28840.0
2021-10-29 14:25:00,38.94,39.04,38.93,38.97,48770.0,37.5184,37.6147,37.5088,37.5473,48770.0
2021-10-29 14:30:00,38.97,38.97,38.91,38.94,31860.0,37.5473,37.5473,37.4895,37.5184,31860.0
2021-10-29 14:35:00,38.94,38.96,38.86,38.87,51219.0,37.5184,37.5377,37.4413,37.4509,51219.0
2021-10-29 14:40:00,38.87,38.88,38.75,38.86,171845.0,37.4509,37.4606,37.3353,37.4413,171845.0
2021-10-29 14:45:00,38.86,38.88,38.82,38.84,42114.0,37.4413,37.4606,37.4028,37.422,42114.0
2021-10-29 14:50:00,38.84,38.88,38.82,38.87,37614.0,37.422,37.4606,37.4028,37.4509,37614.0
2021-10-29 14:55:00,38.87,38.87,38.78,38.8,44533.0,37.4509,37.4509,37.3642,37.3835,44533.0
2021-10-29 15:00:00,38.8,38.82,38.72,38.74,72527.0,37.3835,37.4028,37.3064,37.3257,72527.0
2021-10-29 15:05:00,38.75,38.75,38.69,38.72,60623.0,37.3353,37.3353,37.2775,37.3064,60623.0
2021-10-29 15:10:00,38.72,38.78,38.72,38.78,34898.0,37.3064,37.3642,37.3064,37.3642,34898.0
2021-10-29 15:15:00,38.78,38.79,38.68,38.72,43306.0,37.3642,37.3739,37.2679,37.3064,43306.0
2021-10-29 15:20:00,38.72,38.73,38.69,38.7,33654.0,37.3064,37.3161,37.2775,37.2872,33654.0
2021-10-29 15:25:00,38.71,38.78,38.68,38.78,49104.0,37.2968,37.3642,37.2679,37.3642,49104.0
2021-10-29 15:30:00,38.77,38.8,38.74,38.8,53077.0,37.3546,37.3835,37.3257,37.3835,53077.0
2021-10-29 15:35:00,38.8,38.85,38.77,38.77,89632.0,37.3835,37.4317,37.3546,37.3546,89632.0
2021-10-29 15:40:00,38.78,38.8,38.72,38.77,99113.0,37.3642,37.3835,37.3064,37.3546,99113.0
2021-10-29 15:45:00,38.77,38.82,38.74,38.81,97541.0,37.3546,37.4028,37.3257,37.3931,97541.0
2021-10-29 15:50:00,38.81,38.88,38.78,38.8,276325.0,37.3931,37.4606,37.3642,37.3835,276325.0
2021-10-29 15:55:00,38.8,38.84,38.79,38.82,407711.0,37.3835,37.422,37.3739,37.4028,407711.0
2021-11-01 09:30:00,38.88,38.94,38.32,38.57,230546.0,37.4606,37.5184,36.921,37.1619,230546.0
2021-11-01 09:35:00,38.56,39.09,38.56,38.99,125832.0,37.1523,37.6629,37.1523,37.5666,125832.0
2021-11-01 09:40:00,38.96,39.35,38.95,39.31,106667.0,37.5377,37.9134,37.528,37.8749,106667.0
2021-11-01 09:45:00,39.33,39.49,39.26,39.48,126471.0,37.8942,38.0483,37.8267,38.0387,126471.0
2021-11-01 09:50:00,39.48,39.67,39.48,39.53,75864.0,38.0387,38.2217,38.0387,38.0869,75864.0
2021-11-01 09:55:00,39.54,39.58,39.4,39.48,113628.0,38.0965,38.135,37.9616,38.0387,113628.0
2021-11-01 10:00:00,39.47,39.55,39.4,39.54,67754.0,38.029,38.1061,37.9616,38.0965,67754.0
2021-11-01 10:05:00,39.55,39.85,39.55,39.82,112626.0,38.1061,38.3952,38.1061,38.3663,112626.0
2021-11-01 10:10:00,39.83,39.92,39.77,39.9,101175.0,38.3759,38.4626,38.3181,38.4433,101175.0
2021-11-01 10:15:00,39.91,40.12,39.9,40.12,101228.0,38.453,38.6553,38.4433,38.6553,101228.0
2021-11-01 10:20:00,40.12,40.24,40.05,40.07,94484.0,38.6553,38.7709,38.5879,38.6071,94484.0
2021-11-01 10:25:00,40.09,40.23,40.07,40.15,55475.0,38.6264,38.7613,38.6071,38.6842,55475.0
2021-11-01 10:30:00,40.16,40.18,40.04,40.05,52692.0,38.6939,38.7131,38.5782,38.5879,52692.0
2021-11-01 10:35:00,40.04,40.04,39.9,39.98,68179.0,38.5782,38.5782,38.4433,38.5204,68179.0
2021-11-01 10:40:00,39.98,40.02,39.91,39.95,53781.0,38.5204,38.559,38.453,38.4915,53781.0
2021-11-01 10:45:00,39.95,40.09,39.93,39.98,56232.0,38.4915,38.6264,38.4722,38.5204,56232.0
2021-11-01 10:50:00,39.97,40.03,39.9,40.01,47558.0,38.5108,38.5686,38.4433,38.5493,47558.0
2021-11-01 10:55:00,40.01,40.03,39.87,39.91,38318.0,38.5493,38.5686,38.4144,38.453,38318.0
2021-11-01 11:00:00,39.92,40.07,39.92,40.01,57467.0,38.4626,38.6071,38.4626,38.5493,57467.0
2021-11-01 11:05:00,40.01,40.13,40.01,40.13,76128.0,38.5493,38.6649,38.5493,38.6649,76128.0
2021-11-01 11:10:00,40.14,40.21,40.12,40.19,134825.0,38.6746,38.742,38.6553,38.7228,134825.0
2021-11-01 11:15:00,40.21,40.33,40.19,40.31,59690.0,38.742,38.8576,38.7228,38.8384,59690.0
2021-11-01 11:20:00,40.3,40.38,40.3,40.36,71036.0,38.8287,38.9058,38.8287,38.8866,71036.0
2021-11-01 11:25:00,40.37,40.37,40.27,40.33,42791.0,38.8962,38.8962,38.7998,38.8576,42791.0
2021-11-01 11:30:00,40.34,40.45,40.33,40.43,81060.0,38.8673,38.9733,38.8576,38.954,81060.0
2021-11-01 11:35:00,40.42,40.42,40.29,40.34,45177.0,38.9444,38.9444,38.8191,38.8673,45177.0
2021-11-01 11:40:00,40.34,40.39,40.32,40.39,30448.0,38.8673,38.9155,38.848,38.9155,30448.0
2021-11-01 11:45:00,40.39,40.42,40.35,40.41,37318.0,38.9155,38.9444,38.8769,38.9347,37318.0
2021-11-01 11:50:00,40.41,40.44,40.38,40.43,29657.0,38.9347,38.9636,38.9058,38.954,29657.0
2021-11-01 11:55:00,40.43,40.44,40.39,40.42,19864.0,38.954,38.9636,38.9155,38.9444,19864.0
2021-11-01 12:00:00,40.42,40.47,40.41,40.46,35859.0,38.9444,38.9925,38.9347,38.9829,35859.0
2021-11-01 12:05:00,40.46,40.58,40.43,40.56,108687.0,38.9829,39.0985,38.954,39.0793,108687.0
2021-11-01 12:10:00,40.56,40.57,40.42,40.45,45385.0,39.0793,39.0889,38.9444,38.9733,45385.0
2021-11-01 12:15:00,40.44,40.51,40.4,40.48,35661.0,38.9636,39.0311,38.9251,39.0022,35661.0
2021-11-01 12:20:00,40.48,40.48,40.38,40.4,48321.0,39.0022,39.0022,38.9058,38.9251,48321.0
2021-11-01 12:25:00,40.4,40.41,40.31,40.37,45058.0,38.9251,38.9347,38.8384,38.8962,45058.0
2021-11-01 12:30:00,40.36,40.44,40.36,40.43,23297.0,38.8866,38.9636,38.8866,38.954,23297.0
2021-11-01 12:35:00,40.43,40.48,40.41,40.47,28365.0,38.954,39.0022,38.9347,38.9925,28365.0
2021-11-01 12:40:00,40.47,40.48,40.43,40.48,45101.0,38.9925,39.0022,38.954,39.0022,45101.0
2021-11-01 12:45:00,40.48,40.55,40.45,40.55,50604.0,39.0022,39.0696,38.9733,39.0696,50604.0
2021-11-01 12:50:00,40.55,40.7,40.52,40.69,91648.0,39.0696,39.2141,39.0407,39.2045,91648.0
2021-11-01 12:55:00,40.69,40.75,40.68,40.75,67242.0,39.2045,39.2623,39.1949,39.2623,67242.0
2021-11-01 13:00:00,40.74,40.74,40.65,40.68,62342.0,39.2527,39.2527,39.166,39.1949,62342.0
2021-11-01 13:05:00,40.68,40.77,40.67,40.73,53481.0,39.1949,39.2816,39.1852,39.243,53481.0
2021-11-01 13:10:00,40.73,40.73,40.63,40.7,48697.0,39.243,39.243,39.1467,39.2141,48697.0
2021-11-01 13:15:00,40.69,40.71,40.67,40.68,22170.0,39.2045,39.2238,39.1852,39.1949,22170.0
2021-11-01 13:20:00,40.67,40.75,40.62,40.64,69949.0,39.1852,39.2623,39.1371,39.1563,69949.0
2021-11-01 13:25:00,40.65,40.74,40.61,40.73,38503.0,39.166,39.2527,39.1274,39.243,38503.0
2021-11-01 13:30:00,40.73,40.8,40.7,40.79,44891.0,39.243,39.3105,39.2141,39.3009,44891.0
2021-11-01 13:35:00,40.79,40.81,40.76,40.8,57953.0,39.3009,39.3201,39.2719,39.3105,57953.0
2021-11-01 13:40:00,40.8,40.8,40.71,40.73,43082.0,39.3105,39.3105,39.2238,39.243,43082.0
2021-11-01 13:45:00,40.72,40.78,40.72,40.77,30977.0,39.2334,39.2912,39.2334,39.2816,30977.0
2021-11-01 13:50:00,40.76,40.78,40.73,40.75,24970.0,39.2719,39.2912,39.243,39.2623,24970.0
2021-11-01 13:55:00,40.74,40.81,40.72,40.79,36460.0,39.2527,39.3201,39.2334,39.3009,36460.0
2021-11-01 14:00:00,40.8,40.85,40.77,40.78,80033.0,39.3105,39.3587,39.2816,39.2912,80033.0
2021-11-01 14:05:00,40.78,40.8,40.71,40.75,44769.0,39.2912,39.3105,39.2238,39.2623,44769.0
2021-11-01 14:10:00,40.75,40.76,40.67,40.68,32564.0,39.2623,39.2719,39.1852,39.1949,32564.0
2021-11-01 14:15:00,40.68,40.68,40.6,40.64,48789.0,39.1949,39.1949,39.1178,39.1563,48789.0
2021-11-01 14:20:00,40.64,40.66,40.58,40.58,30804.0,39.1563,39.1756,39.0985,39.0985,30804.0
2021-11-01 14:25:00,40.58,40.59,40.56,40.58,39884.0,39.0985,39.1082,39.0793,39.0985,39884.0
2021-11-01 14:30:00,40.59,40.73,40.56,40.73,58572.0,39.1082,39.243,39.0793,39.243,58572.0
2021-11-01 14:35:00,40.73,40.79,40.73,40.77,46488.0,39.243,39.3009,39.243,39.2816,46488.0
2021-11-01 14:40:00,40.76,40.8,40.74,40.76,25121.0,39.2719,39.3105,39.2527,39.2719,25121.0
2021-11-01 14:45:00,40.77,40.83,40.76,40.8,38209.0,39.2816,39.3394,39.2719,39.3105,38209.0
2021-11-01 14:50:00,40.8,40.84,40.78,40.8,31842.0,39.3105,39.349,39.2912,39.3105,31842.0
2021-11-01 14:55:00,40.8,40.84,40.76,40.82,34523.0,39.3105,39.349,39.2719,39.3298,34523.0
2021-11-01 15:00:00,40.83,40.88,40.78,40.85,34140.0,39.3394,39.3876,39.2912,39.3587,34140.0
2021-11-01 15:05:00,40.85,40.91,40.85,40.9,57980.0,39.3587,39.4165,39.3587,39.4068,57980.0
2021-11-01 15:10:00,40.9,40.95,40.87,40.89,81955.0,39.4068,39.455,39.3779,39.3972,81955.0
2021-11-01 15:15:00,40.89,40.95,40.87,40.89,35467.0,39.3972,39.455,39.3779,39.3972,35467.0
2021-11-01 15:20:00,40.9,40.93,40.85,40.91,32388.0,39.4068,39.4357,39.3587,39.4165,32388.0
2021-11-01 15:25:00,40.91,40.93,40.83,40.86,58329.0,39.4165,39.4357,39.3394,39.3683,58329.0
2021-11-01 15:30:00,40.86,40.95,40.86,40.91,78568.0,39.3683,39.455,39.3683,39.4165,78568.0
2021-11-01 15:35:00,40.91,40.95,40.85,40.91,105710.0,39.4165,39.455,39.3587,39.4165,105710.0
2021-11-01 15:40:00,40.91,40.95,40.89,40.91,95784.0,39.4165,39.455,39.3972,39.4165,95784.0
2021-11-01 15:45:00,40.91,40.98,40.9,40.97,94873.0,39.4165,39.4839,39.4068,39.4743,94873.0
2021-11-01 15:50:00,40.96,41.0,40.95,41.0,131228.0,39.4646,39.5032,39.455,39.5032,131228.0
2021-11-01 15:55:00,41.0,41.05,40.98,41.04,351910.0,39.5032,39.5514,39.4839,39.5417,351910.0
2021-11-02 09:30:00,40.59,40.74,40.34,40.54,172772.0,39.1082,39.2527,38.8673,39.06,172772.0
2021-11-02 09:35:00,40.54,40.56,40.06,40.06,88124.0,39.06,39.0793,38.5975,38.5975,88124.0
2021-11-02 09:40:00,40.05,40.32,39.94,40.15,62202.0,38.5879,38.848,38.4819,38.6842,62202.0
2021-11-02 09:45:00,40.16,40.32,40.05,40.23,82797.0,38.6939,38.848,38.5879,38.7613,82797.0
2021-11-02 09:50:00,40.23,40.39,40.21,40.39,51472.0,38.7613,38.9155,38.742,38.9155,51472.0
2021-11-02 09:55:00,40.41,40.43,40.13,40.13,68015.0,38.9347,38.954,38.6649,38.6649,68015.0
2021-11-02 10:00:00,40.12,40.42,40.05,40.41,49521.0,38.6553,38.9444,38.5879,38.9347,49521.0
2021-11-02 10:05:00,40.42,40.58,40.35,40.45,42457.0,38.9444,39.0985,38.8769,38.9733,42457.0
2021-11-02 10:10:00,40.45,40.58,40.42,40.53,70633.0,38.9733,39.0985,38.9444,39.0503,70633.0
2021-11-02 10:15:00,40.54,40.67,40.45,40.59,87083.0,39.06,39.1852,38.9733,39.1082,87083.0
2021-11-02 10:20:00,40.58,40.63,40.5,40.52,39912.0,39.0985,39.1467,39.0214,39.0407,39912.0
2021-11-02 10:25:00,40.52,40.58,40.45,40.49,63704.0,39.0407,39.0985,38.9733,39.0118,63704.0
2021-11-02 10:30:00,40.48,40.57,40.41,40.51,54988.0,39.0022,39.0889,38.9347,39.0311,54988.0
2021-11-02 10:35:00,40.5,40.7,40.46,40.66,88263.0,39.0214,39.2141,38.9829,39.1756,88263.0
2021-11-02 10:40:00,40.66,40.68,40.5,40.51,74408.0,39.1756,39.1949,39.0214,39.0311,74408.0
2021-11-02 10:45:00,40.52,40.58,40.47,40.55,50067.0,39.0407,39.0985,38.9925,39.0696,50067.0
2021-11-02 10:50:00,40.55,40.6,40.52,40.57,39623.0,39.0696,39.1178,39.0407,39.0889,39623.0
2021-11-02 10:55:00,40.56,40.6,40.43,40.44,62862.0,39.0793,39.1178,38.954,38.9636,62862.0
2021-11-02 11:00:00,40.45,40.55,40.41,40.42,28258.0,38.9733,39.0696,38.9347,38.9444,28258.0
2021-11-02 11:05:00,40.41,40.54,40.4,40.47,28928.0,38.9347,39.06,38.9251,38.9925,28928.0
2021-11-02 11:10:00,40.48,40.58,40.42,40.51,31460.0,39.0022,39.0985,38.9444,39.0311,31460.0
2021-11-02 11:15:00,40.5,40.71,40.46,40.71,54821.0,39.0214,39.2238,38.9829,39.2238,54821.0
2021-11-02 11:20:00,40.7,40.71,40.52,40.55,45784.0,39.2141,39.2238,39.0407,39.0696,45784.0
2021-11-02 11:25:00,40.55,40.62,40.54,40.62,28066.0,39.0696,39.1371,39.06,39.1371,28066.0
2021-11-02 11:30:00,40.61,40.64,40.46,40.47,31820.0,39.1274,39.1563,38.9829,38.9925,31820.0
2021-11-02 11:35:00,40.47,40.49,40.42,40.48,42134.0,38.9925,39.0118,38.9444,39.0022,42134.0
2021-11-02 11:40:00,40.47,40.59,40.46,40.57,31514.0,38.9925,39.1082,38.9829,39.0889,31514.0
2021-11-02 11:45:00,40.57,40.59,40.49,40.54,40283.0,39.0889,39.1082,39.0118,39.06,40283.0
2021-11-02 11:50:00,40.54,40.56,40.46,40.47,34158.0,39.06,39.0793,38.9829,38.9925,34158.0
2021-11-02 11:55:00,40.47,40.49,40.38,40.4,41419.0,38.9925,39.0118,38.9058,38.9251,41419.0
2021-11-02 12:00:00,40.41,40.54,40.41,40.46,25538.0,38.9347,39.06,38.9347,38.9829,25538.0
2021-11-02 12:05:00,40.45,40.5,40.44,40.48,26264.0,38.9733,39.0214,38.9636,39.0022,26264.0
2021-11-02 12:10:00,40.47,40.58,40.47,40.56,26149.0,38.9925,39.0985,38.9925,39.0793,26149.0
2021-11-02 12:15:00,40.56,40.66,40.55,40.62,24165.0,39.0793,39.1756,39.0696,39.1371,24165.0
2021-11-02 12:20:00,40.62,40.68,40.61,40.65,36702.0,39.1371,39.1949,39.1274,39.166,36702.0
2021-11-02 12:25:00,40.65,40.66,40.59,40.66,31820.0,39.166,39.1756,39.1082,39.1756,31820.0
2021-11-02 12:30:00,40.66,40.7,40.63,40.67,34104.0,39.1756,39.2141,39.1467,39.1852,34104.0
2021-11-02 12:35:00,40.67,40.7,40.61,40.64,38250.0,39.1852,39.2141,39.1274,39.1563,38250.0
2021-11-02 12:40:00,40.64,40.7,40.61,40.61,45821.0,39.1563,39.2141,39.1274,39.1274,45821.0
2021-11-02 12:45:00,40.61,40.68,40.57,40.62,48842.0,39.1274,39.1949,39.0889,39.1371,48842.0
2021-11-02 12:50:00,40.61,40.64,40.55,40.61,24038.0,39.1274,39.1563,39.0696,39.1274,24038.0
2021-11-02 12:55:00,40.61,40.62,40.54,40.57,22213.0,39.1274,39.1371,39.06,39.0889,22213.0
2021-11-02 13:00:00,40.56,40.58,40.52,40.56,24193.0,39.0793,39.0985,39.0407,39.0793,24193.0
2021-11-02 13:05:00,40.55,40.6,40.54,40.58,21226.0,39.0696,39.1178,39.06,39.0985,21226.0
2021-11-02 13:10:00,40.57,40.62,40.53,40.59,29599.0,39.0889,39.1371,39.0503,39.1082,29599.0
2021-11-02 13:15:00,40.58,40.6,40.56,40.59,20132.0,39.0985,39.1178,39.0793,39.1082,20132.0
2021-11-02 13:20:00,40.59,40.62,40.52,40.56,35471.0,39.1082,39.1371,39.0407,39.0793,35471.0
2021-11-02 13:25:00,40.55,40.57,40.47,40.48,30258.0,39.0696,39.0889,38.9925,39.0022,30258.0
2021-11-02 13:30:00,40.48,40.53,40.43,40.45,32808.0,39.0022,39.0503,38.954,38.9733,32808.0
2021-11-02 13:35:00,40.45,40.48,40.42,40.47,29493.0,38.9733,39.0022,38.9444,38.9925,29493.0
2021-11-02 13:40:00,40.47,40.51,40.42,40.47,42329.0,38.9925,39.0311,38.9444,38.9925,42329.0
2021-11-02 13:45:00,40.47,40.47,40.43,40.45,36783.0,38.9925,38.9925,38.954,38.9733,36783.0
2021-11-02 13:50:00,40.46,40.51,40.43,40.48,31688.0,38.9829,39.0311,38.954,39.0022,31688.0
2021-11-02 13:55:00,40.49,40.52,40.47,40.51,24644.0,39.0118,39.0407,38.9925,39.0311,24644.0
2021-11-02 14:00:00,40.51,40.55,40.48,40.49,28243.0,39.0311,39.0696,39.0022,39.0118,28243.0
2021-11-02 14:05:00,40.5,40.51,40.44,40.48,30008.0,39.0214,39.0311,38.9636,39.0022,30008.0
2021-11-02 14:10:00,40.48,40.56,40.48,40.52,44841.0,39.0022,39.0793,39.0022,39.0407,44841.0
2021-11-02 14:15:00,40.52,40.57,40.5,40.5,27552.0,39.0407,39.0889,39.0214,39.0214,27552.0
2021-11-02 14:20:00,40.5,40.52,40.44,40.5,35103.0,39.0214,39.0407,38.9636,39.0214,35103.0
2021-11-02 14:25:00,40.51,40.54,40.5,40.53,19198.0,39.0311,39.06,39.0214,39.0503,19198.0
2021-11-02 14:30:00,40.52,40.61,40.51,40.56,32248.0,39.0407,39.1274,39.0311,39.0793,32248.0
2021-11-02 14:35:00,40.56,40.59,40.53,40.56,31392.0,39.0793,39.1082,39.0503,39.0793,31392.0
2021-11-02 14:40:00,40.56,40.62,40.56,40.59,26544.0,39.0793,39.1371,39.0793,39.1082,26544.0
2021-11-02 14:45:00,40.59,40.63,40.53,40.54,38224.0,39.1082,39.1467,39.0503,39.06,38224.0
2021-11-02 14:50:00,40.54,40.55,40.47,40.5,69568.0,39.06,39.0696,38.9925,39.0214,69568.0
2021-11-02 14:55:00,40.5,40.57,40.49,40.55,28129.0,39.0214,39.0889,39.0118,39.0696,28129.0
2021-11-02 15:00:00,40.55,40.58,40.52,40.55,39259.0,39.0696,39.0985,39.0407,39.0696,39259.0
2021-11-02 15:05:00,40.55,40.62,40.53,40.61,28719.0,39.0696,39.1371,39.0503,39.1274,28719.0
2021-11-02 15:10:00,40.61,40.65,40.56,40.57,47140.0,39.1274,39.166,39.0793,39.0889,47140.0
2021-11-02 15:15:00,40.57,40.66,40.56,40.65,45683.0,39.0889,39.1756,39.0793,39.166,45683.0
2021-11-02 15:20:00,40.64,40.64,40.53,40.54,30383.0,39.1563,39.1563,39.0503,39.06,30383.0
2021-11-02 15:25:00,40.54,40.58,40.53,40.57,41550.0,39.06,39.0985,39.0503,39.0889,41550.0
2021-11-02 15:30:00,40.59,40.6,40.55,40.6,46502.0,39.1082,39.1178,39.0696,39.1178,46502.0
2021-11-02 15:35:00,40.6,40.63,40.55,40.62,57160.0,39.1178,39.1467,39.0696,39.1371,57160.0
2021-11-02 15:40:00,40.62,40.67,40.6,40.66,63214.0,39.1371,39.1852,39.1178,39.1756,63214.0
2021-11-02 15:45:00,40.66,40.68,40.59,40.61,104110.0,39.1756,39.1949,39.1082,39.1274,104110.0
2021-11-02 15:50:00,40.61,40.68,40.61,40.64,108408.0,39.1274,39.1949,39.1274,39.1563,108408.0
2021-11-02 15:55:00,40.64,40.72,40.61,40.71,344022.0,39.1563,39.2334,39.1274,39.2238,344022.0
2021-11-03 09:30:00,40.9,40.9,40.55,40.58,185988.0,39.4068,39.4068,39.0696,39.0985,185988.0
2021-11-03 09:35:00,40.58,40.58,40.33,40.35,67219.0,39.0985,39.0985,38.8576,38.8769,67219.0
2021-11-03 09:40:00,40.36,40.56,40.32,40.41,60797.0,38.8866,39.0793,38.848,38.9347,60797.0
2021-11-03 09:45:00,40.4,40.91,40.4,40.86,70338.0,38.9251,39.4165,38.9251,39.3683,70338.0
2021-11-03 09:50:00,40.88,41.0,40.81,40.92,47749.0,39.3876,39.5032,39.3201,39.4261,47749.0
2021-11-03 09:55:00,40.92,40.98,40.86,40.97,36074.0,39.4261,39.4839,39.3683,39.4743,36074.0
2021-11-03 10:00:00,40.98,41.13,40.94,41.0,110115.0,39.4839,39.6284,39.4454,39.5032,110115.0
2021-11-03 10:05:00,41.01,41.1,40.94,41.08,47918.0,39.5128,39.5995,39.4454,39.5803,47918.0
2021-11-03 10:10:00,41.08,41.16,41.02,41.03,37280.0,39.5803,39.6573,39.5225,39.5321,37280.0
2021-11-03 10:15:00,41.04,41.1,40.99,41.08,75092.0,39.5417,39.5995,39.4936,39.5803,75092.0
2021-11-03 10:20:00,41.08,41.08,40.92,40.95,35324.0,39.5803,39.5803,39.4261,39.455,35324.0
2021-11-03 10:25:00,40.95,41.0,40.91,40.97,54358.0,39.455,39.5032,39.4165,39.4743,54358.0
2021-11-03 10:30:00,40.96,41.1,40.92,41.05,46820.0,39.4646,39.5995,39.4261,39.5514,46820.0
2021-11-03 10:35:00,41.05,41.1,41.0,41.05,36159.0,39.5514,39.5995,39.5032,39.5514,36159.0
2021-11-03 10:40:00,41.05,41.19,41.05,41.16,93405.0,39.5514,39.6863,39.5514,39.6573,93405.0
2021-11-03 10:45:00,41.17,41.27,41.13,41.22,96036.0,39.667,39.7633,39.6284,39.7152,96036.0
2021-11-03 10:50:00,41.22,41.44,41.21,41.44,133046.0,39.7152,39.9271,39.7055,39.9271,133046.0
2021-11-03 10:55:00,41.44,41.49,41.36,41.37,104165.0,39.9271,39.9753,39.85,39.8597,104165.0
2021-11-03 11:00:00,41.37,41.41,41.31,41.32,41671.0,39.8597,39.8982,39.8019,39.8115,41671.0
2021-11-03 11:05:00,41.33,41.41,41.31,41.33,32210.0,39.8211,39.8982,39.8019,39.8211,32210.0
2021-11-03 11:10:00,41.32,41.35,41.25,41.26,39795.0,39.8115,39.8404,39.7441,39.7537,39795.0
2021-11-03 11:15:00,41.27,41.39,41.25,41.39,39932.0,39.7633,39.8789,39.7441,39.8789,39932.0
2021-11-03 11:20:00,41.39,41.45,41.33,41.34,30620.0,39.8789,39.9368,39.8211,39.8308,30620.0
2021-11-03 11:25:00,41.33,41.42,41.33,41.37,34572.0,39.8211,39.9079,39.8211,39.8597,34572.0
2021-11-03 11:30:00,41.37,41.4,41.35,41.36,35495.0,39.8597,39.8886,39.8404,39.85,35495.0
2021-11-03 11:35:00,41.36,41.4,41.33,41.39,27102.0,39.85,39.8886,39.8211,39.8789,27102.0
2021-11-03 11:40:00,41.38,41.43,41.35,41.37,23305.0,39.8693,39.9175,39.8404,39.8597,23305.0
2021-11-03 11:45:00,41.37,41.46,41.36,41.44,30604.0,39.8597,39.9464,39.85,39.9271,30604.0
2021-11-03 11:50:00,41.43,41.49,41.4,41.49,42670.0,39.9175,39.9753,39.8886,39.9753,42670.0
2021-11-03 11:55:00,41.48,41.48,41.44,41.47,23628.0,39.9657,39.9657,39.9271,39.956,23628.0
2021-11-03 12:00:00,41.45,41.47,41.43,41.45,20615.0,39.9368,39.956,39.9175,39.9368,20615.0
2021-11-03 12:05:00,41.45,41.46,41.37,41.39,50487.0,39.9368,39.9464,39.8597,39.8789,50487.0
2021-11-03 12:10:00,41.39,41.45,41.38,41.42,37607.0,39.8789,39.9368,39.8693,39.9079,37607.0
2021-11-03 12:15:00,41.42,41.43,41.35,41.37,35397.0,39.9079,39.9175,39.8404,39.8597,35397.0
2021-11-03 12:20:00,41.37,41.38,41.19,41.21,53553.0,39.8597,39.8693,39.6863,39.7055,53553.0
2021-11-03 12:25:00,41.21,41.23,41.13,41.21,50452.0,39.7055,39.7248,39.6284,39.7055,50452.0
2021-11-03 12:30:00,41.2,41.32,41.19,41.3,36856.0,39.6959,39.8115,39.6863,39.7922,36856.0
2021-11-03 12:35:00,41.3,41.32,41.29,41.3,36801.0,39.7922,39.8115,39.7826,39.7922,36801.0
2021-11-03 12:40:00,41.3,41.3,41.22,41.23,24949.0,39.7922,39.7922,39.7152,39.7248,24949.0
2021-11-03 12:45:00,41.23,41.28,41.22,41.27,28429.0,39.7248,39.773,39.7152,39.7633,28429.0
2021-11-03 12:50:00,41.27,41.27,41.15,41.22,21100.0,39.7633,39.7633,39.6477,39.7152,21100.0
2021-11-03 12:55:00,41.22,41.22,41.15,41.18,25570.0,39.7152,39.7152,39.6477,39.6766,25570.0
2021-11-03 13:00:00,41.18,41.28,41.18,41.28,23405.0,39.6766,39.773,39.6766,39.773,23405.0
2021-11-03 13:05:00,41.29,41.32,41.26,41.29,36967.0,39.7826,39.8115,39.7537,39.7826,36967.0
2021-11-03 13:10:00,41.29,41.29,41.23,41.28,19254.0,39.7826,39.7826,39.7248,39.773,19254.0
2021-11-03 13:15:00,41.27,41.29,41.24,41.27,31592.0,39.7633,39.7826,39.7344,39.7633,31592.0
2021-11-03 13:20:00,41.26,41.27,41.19,41.22,27264.0,39.7537,39.7633,39.6863,39.7152,27264.0
2021-11-03 13:25:00,41.21,41.21,41.17,41.21,21433.0,39.7055,39.7055,39.667,39.7055,21433.0
2021-11-03 13:30:00,41.21,41.22,41.17,41.21,19395.0,39.7055,39.7152,39.667,39.7055,19395.0
2021-11-03 13:35:00,41.2,41.21,41.13,41.17,41810.0,39.6959,39.7055,39.6284,39.667,41810.0
2021-11-03 13:40:00,41.18,41.2,41.17,41.19,45324.0,39.6766,39.6959,39.667,39.6863,45324.0
2021-11-03 13:45:00,41.18,41.18,41.08,41.13,37060.0,39.6766,39.6766,39.5803,39.6284,37060.0
2021-11-03 13:50:00,41.13,41.13,41.04,41.08,40927.0,39.6284,39.6284,39.5417,39.5803,40927.0
2021-11-03 13:55:00,41.09,41.09,41.01,41.09,48432.0,39.5899,39.5899,39.5128,39.5899,48432.0
2021-11-03 14:00:00,41.09,41.33,41.09,41.27,94847.0,39.5899,39.8211,39.5899,39.7633,94847.0
2021-11-03 14:05:00,41.29,41.31,41.19,41.2,39328.0,39.7826,39.8019,39.6863,39.6959,39328.0
2021-11-03 14:10:00,41.2,41.2,41.09,41.17,31502.0,39.6959,39.6959,39.5899,39.667,31502.0
2021-11-03 14:15:00,41.19,41.21,41.14,41.19,20951.0,39.6863,39.7055,39.6381,39.6863,20951.0
2021-11-03 14:20:00,41.19,41.21,41.14,41.2,42166.0,39.6863,39.7055,39.6381,39.6959,42166.0
2021-11-03 14:25:00,41.21,41.25,41.14,41.18,34139.0,39.7055,39.7441,39.6381,39.6766,34139.0
2021-11-03 14:30:00,41.19,41.22,41.13,41.19,42212.0,39.6863,39.7152,39.6284,39.6863,42212.0
2021-11-03 14:35:00,41.18,41.2,41.11,41.16,66206.0,39.6766,39.6959,39.6092,39.6573,66206.0
2021-11-03 14:40:00,41.17,41.25,41.15,41.22,44332.0,39.667,39.7441,39.6477,39.7152,44332.0
2021-11-03 14:45:00,41.22,41.33,41.22,41.3,44923.0,39.7152,39.8211,39.7152,39.7922,44923.0
2021-11-03 14:50:00,41.29,41.32,41.26,41.31,43663.0,39.7826,39.8115,39.7537,39.8019,43663.0
2021-11-03 14:55:00,41.31,41.34,41.28,41.28,46506.0,39.8019,39.8308,39.773,39.773,46506.0
2021-11-03 15:00:00,41.28,41.33,41.24,41.3,51074.0,39.773,39.8211,39.7344,39.7922,51074.0
2021-11-03 15:05:00,41.3,41.33,41.27,41.31,49252.0,39.7922,39.8211,39.7633,39.8019,49252.0
2021-11-03 15:10:00,41.3,41.31,41.24,41.27,42079.0,39.7922,39.8019,39.7344,39.7633,42079.0
2021-11-03 15:15:00,41.27,41.29,41.23,41.23,34364.0,39.7633,39.7826,39.7248,39.7248,34364.0
2021-11-03 15:20:00,41.23,41.24,41.19,41.21,55292.0,39.7248,39.7344,39.6863,39.7055,55292.0
2021-11-03 15:25:00,41.21,41.25,41.19,41.25,41808.0,39.7055,39.7441,39.6863,39.7441,41808.0
2021-11-03 15:30:00,41.25,41.28,41.18,41.22,53941.0,39.7441,39.773,39.6766,39.7152,53941.0
2021-11-03 15:35:00,41.22,41.24,41.1,41.12,61483.0,39.7152,39.7344,39.5995,39.6188,61483.0
2021-11-03 15:40:00,41.12,41.15,41.05,41.09,107327.0,39.6188,39.6477,39.5514,39.5899,107327.0
2021-11-03 15:45:00,41.09,41.14,41.09,41.12,82151.0,39.5899,39.6381,39.5899,39.6188,82151.0
2021-11-03 15:50:00,41.12,41.18,41.12,41.14,132009.0,39.6188,39.6766,39.6188,39.6381,132009.0
2021-11-03 15:55:00,41.14,41.15,41.06,41.09,343349.0,39.6381,39.6477,39.561,39.5899,343349.0
2021-11-04 09:30:00,41.27,41.33,40.94,40.95,124144.0,39.7633,39.8211,39.4454,39.455,124144.0
2021-11-04 09:35:00,40.93,41.29,40.9,41.06,79341.0,39.4357,39.7826,39.4068,39.561,79341.0
2021-11-04 09:40:00,41.05,41.25,40.99,41.02,62817.0,39.5514,39.7441,39.4936,39.5225,62817.0
2021-11-04 09:45:00,41.01,41.03,40.77,40.83,61208.0,39.5128,39.5321,39.2816,39.3394,61208.0
2021-11-04 09:50:00,40.82,40.9,40.69,40.73,65813.0,39.3298,39.4068,39.2045,39.243,65813.0
2021-11-04 09:55:00,40.74,40.75,40.49,40.51,98304.0,39.2527,39.2623,39.0118,39.0311,98304.0
2021-11-04 10:00:00,40.52,40.77,40.5,40.7,57801.0,39.0407,39.2816,39.0214,39.2141,57801.0
2021-11-04 10:05:00,40.68,40.79,40.65,40.7,40011.0,39.1949,39.3009,39.166,39.2141,40011.0
2021-11-04 10:10:00,40.66,40.7,40.6,40.62,38650.0,39.1756,39.2141,39.1178,39.1371,38650.0
2021-11-04 10:15:00,40.6,40.73,40.53,40.55,76845.0,39.1178,39.243,39.0503,39.0696,76845.0
2021-11-04 10:20:00,40.53,40.54,40.43,40.53,63711.0,39.0503,39.06,38.954,39.0503,63711.0
2021-11-04 10:25:00,40.53,40.58,40.39,40.43,36062.0,39.0503,39.0985,38.9155,38.954,36062.0
2021-11-04 10:30:00,40.44,40.56,40.42,40.52,33301.0,38.9636,39.0793,38.9444,39.0407,33301.0
2021-11-04 10:35:00,40.52,40.6,40.44,40.47,34662.0,39.0407,39.1178,38.9636,38.9925,34662.0
2021-11-04 10:40:00,40.46,40.53,40.42,40.46,40467.0,38.9829,39.0503,38.9444,38.9829,40467.0
2021-11-04 10:45:00,40.46,40.5,40.41,40.43,36611.0,38.9829,39.0214,38.9347,38.954,36611.0
2021-11-04 10:50:00,40.43,40.45,40.38,40.42,32501.0,38.954,38.9733,38.9058,38.9444,32501.0
2021-11-04 10:55:00,40.43,40.43,40.31,40.38,50413.0,38.954,38.954,38.8384,38.9058,50413.0
2021-11-04 11:00:00,40.37,40.37,40.12,40.12,69848.0,38.8962,38.8962,38.6553,38.6553,69848.0
2021-11-04 11:05:00,40.11,40.22,40.09,40.2,48921.0,38.6457,38.7517,38.6264,38.7324,48921.0
2021-11-04 11:10:00,40.2,40.26,40.13,40.19,81824.0,38.7324,38.7902,38.6649,38.7228,81824.0
2021-11-04 11:15:00,40.19,40.23,40.09,40.1,74918.0,38.7228,38.7613,38.6264,38.636,74918.0
2021-11-04 11:20:00,40.1,40.16,40.03,40.03,45711.0,38.636,38.6939,38.5686,38.5686,45711.0
2021-11-04 11:25:00,40.04,40.07,39.97,40.06,63636.0,38.5782,38.6071,38.5108,38.5975,63636.0
2021-11-04 11:30:00,40.05,40.06,39.97,40.0,62966.0,38.5879,38.5975,38.5108,38.5397,62966.0
2021-11-04 11:35:00,40.01,40.12,40.0,40.12,29012.0,38.5493,38.6553,38.5397,38.6553,29012.0
2021-11-04 11:40:00,40.12,40.13,39.94,39.97,86939.0,38.6553,38.6649,38.4819,38.5108,86939.0
2021-11-04 11:45:00,39.96,40.05,39.92,39.95,70262.0,38.5012,38.5879,38.4626,38.4915,70262.0
2021-11-04 11:50:00,39.96,40.06,39.93,40.04,47085.0,38.5012,38.5975,38.4722,38.5782,47085.0
2021-11-04 11:55:00,40.04,40.18,40.04,40.15,35688.0,38.5782,38.7131,38.5782,38.6842,35688.0
2021-11-04 12:00:00,40.14,40.21,40.11,40.17,43851.0,38.6746,38.742,38.6457,38.7035,43851.0
2021-11-04 12:05:00,40.16,40.16,40.08,40.11,32033.0,38.6939,38.6939,38.6168,38.6457,32033.0
2021-11-04 12:10:00,40.11,40.15,40.1,40.15,21238.0,38.6457,38.6842,38.636,38.6842,21238.0
2021-11-04 12:15:00,40.15,40.16,40.09,40.13,39715.0,38.6842,38.6939,38.6264,38.6649,39715.0
2021-11-04 12:20:00,40.14,40.18,40.12,40.14,34191.0,38.6746,38.7131,38.6553,38.6746,34191.0
2021-11-04 12:25:00,40.13,40.14,40.09,40.14,44289.0,38.6649,38.6746,38.6264,38.6746,44289.0
2021-11-04 12:30:00,40.14,40.2,40.11,40.2,31903.0,38.6746,38.7324,38.6457,38.7324,31903.0
2021-11-04 12:35:00,40.19,40.22,40.1,40.11,33087.0,38.7228,38.7517,38.636,38.6457,33087.0
2021-11-04 12:40:00,40.12,40.16,40.1,40.13,34603.0,38.6553,38.6939,38.636,38.6649,34603.0
2021-11-04 12:45:00,40.13,40.14,40.06,40.09,53543.0,38.6649,38.6746,38.5975,38.6264,53543.0
2021-11-04 12:50:00,40.09,40.15,40.04,40.07,58956.0,38.6264,38.6842,38.5782,38.6071,58956.0
2021-11-04 12:55:00,40.07,40.09,40.03,40.05,53511.0,38.6071,38.6264,38.5686,38.5879,53511.0
2021-11-04 13:00:00,40.06,40.07,40.01,40.05,58582.0,38.5975,38.6071,38.5493,38.5879,58582.0
2021-11-04 13:05:00,40.05,40.09,40.03,40.08,23833.0,38.5879,38.6264,38.5686,38.6168,23833.0
2021-11-04 13:10:00,40.09,40.13,40.07,40.09,22999.0,38.6264,38.6649,38.6071,38.6264,22999.0
2021-11-04 13:15:00,40.09,40.09,40.04,40.05,17007.0,38.6264,38.6264,38.5782,38.5879,17007.0
2021-11-04 13:20:00,40.06,40.06,40.01,40.03,43079.0,38.5975,38.5975,38.5493,38.5686,43079.0
2021-11-04 13:25:00,40.03,40.05,39.98,40.02,34832.0,38.5686,38.5879,38.5204,38.559,34832.0
2021-11-04 13:30:00,40.02,40.09,40.01,40.07,27705.0,38.559,38.6264,38.5493,38.6071,27705.0
2021-11-04 13:35:00,40.08,40.09,40.0,40.04,26971.0,38.6168,38.6264,38.5397,38.5782,26971.0
2021-11-04 13:40:00,40.05,40.13,40.03,40.11,40679.0,38.5879,38.6649,38.5686,38.6457,40679.0
2021-11-04 13:45:00,40.13,40.21,40.12,40.19,40463.0,38.6649,38.742,38.6553,38.7228,40463.0
2021-11-04 13:50:00,40.19,40.23,40.18,40.22,45363.0,38.7228,38.7613,38.7131,38.7517,45363.0
2021-11-04 13:55:00,40.22,40.23,40.18,40.19,37855.0,38.7517,38.7613,38.7131,38.7228,37855.0
2021-11-04 14:00:00,40.17,40.18,40.05,40.07,46005.0,38.7035,38.7131,38.5879,38.6071,46005.0
2021-11-04 14:05:00,40.05,40.12,40.04,40.1,36237.0,38.5879,38.6553,38.5782,38.636,36237.0
2021-11-04 14:10:00,40.1,40.1,40.04,40.07,34433.0,38.636,38.636,38.5782,38.6071,34433.0
2021-11-04 14:15:00,40.06,40.06,40.0,40.03,23942.0,38.5975,38.5975,38.5397,38.5686,23942.0
2021-11-04 14:20:00,40.04,40.04,40.0,40.02,23030.0,38.5782,38.5782,38.5397,38.559,23030.0
2021-11-04 14:25:00,40.02,40.04,40.0,40.02,26267.0,38.559,38.5782,38.5397,38.559,26267.0
2021-11-04 14:30:00,40.02,40.03,39.96,39.97,45272.0,38.559,38.5686,38.5012,38.5108,45272.0
2021-11-04 14:35:00,39.97,39.98,39.93,39.97,48019.0,38.5108,38.5204,38.4722,38.5108,48019.0
2021-11-04 14:40:00,39.98,39.98,39.9,39.93,50943.0,38.5204,38.5204,38.4433,38.4722,50943.0
2021-11-04 14:45:00,39.93,39.94,39.82,39.83,52257.0,38.4722,38.4819,38.3663,38.3759,52257.0
2021-11-04 14:50:00,39.82,39.83,39.77,39.79,40027.0,38.3663,38.3759,38.3181,38.3374,40027.0
2021-11-04 14:55:00,39.79,39.8,39.72,39.76,56266.0,38.3374,38.347,38.2699,38.3085,56266.0
2021-11-04 15:00:00,39.76,39.8,39.72,39.76,37241.0,38.3085,38.347,38.2699,38.3085,37241.0
2021-11-04 15:05:00,39.75,39.81,39.73,39.81,35496.0,38.2988,38.3566,38.2796,38.3566,35496.0
2021-11-04 15:10:00,39.8,39.82,39.74,39.75,41132.0,38.347,38.3663,38.2892,38.2988,41132.0
2021-11-04 15:15:00,39.76,39.89,39.76,39.88,46195.0,38.3085,38.4337,38.3085,38.4241,46195.0
2021-11-04 15:20:00,39.88,39.94,39.86,39.94,48809.0,38.4241,38.4819,38.4048,38.4819,48809.0
2021-11-04 15:25:00,39.94,39.99,39.92,39.97,59793.0,38.4819,38.5301,38.4626,38.5108,59793.0
2021-11-04 15:30:00,39.97,40.05,39.97,39.98,70637.0,38.5108,38.5879,38.5108,38.5204,70637.0
2021-11-04 15:35:00,39.98,39.99,39.85,39.86,78007.0,38.5204,38.5301,38.3952,38.4048,78007.0
2021-11-04 15:40:00,39.86,39.86,39.77,39.81,78458.0,38.4048,38.4048,38.3181,38.3566,78458.0
2021-11-04 15:45:00,39.82,39.82,39.74,39.75,124909.0,38.3663,38.3663,38.2892,38.2988,124909.0
2021-11-04 15:50:00,39.73,39.79,39.72,39.77,226227.0,38.2796,38.3374,38.2699,38.3181,226227.0
2021-11-04 15:55:00,39.77,39.78,39.72,39.74,389249.0,38.3181,38.3277,38.2699,38.2892,389249.0
2021-11-05 09:30:00,41.74,42.55,41.48,42.44,751301.0,40.2162,40.9966,39.9657,40.8906,751301.0
2021-11-05 09:35:00,42.45,42.48,42.06,42.27,333861.0,40.9003,40.9292,40.5245,40.7268,333861.0
2021-11-05 09:40:00,42.21,42.75,42.21,42.56,406970.0,40.669,41.1893,40.669,41.0062,406970.0
2021-11-05 09:45:00,42.56,42.56,42.14,42.16,216639.0,41.0062,41.0062,40.6016,40.6208,216639.0
2021-11-05 09:50:00,42.15,42.16,41.85,41.94,255844.0,40.6112,40.6208,40.3222,40.4089,255844.0
2021-11-05 09:55:00,41.91,41.93,41.64,41.74,260341.0,40.38,40.3992,40.1198,40.2162,260341.0
2021-11-05 10:00:00,41.75,41.89,41.42,41.51,254577.0,40.2258,40.3607,39.9079,39.9946,254577.0
2021-11-05 10:05:00,41.52,41.55,41.37,41.5,253465.0,40.0042,40.0331,39.8597,39.9849,253465.0
2021-11-05 10:10:00,41.5,41.98,41.45,41.78,334801.0,39.9849,40.4474,39.9368,40.2547,334801.0
2021-11-05 10:15:00,41.85,41.88,41.69,41.74,186482.0,40.3222,40.3511,40.168,40.2162,186482.0
2021-11-05 10:20:00,41.74,41.87,41.7,41.82,115823.0,40.2162,40.3414,40.1776,40.2933,115823.0
2021-11-05 10:25:00,41.82,41.83,41.62,41.69,111681.0,40.2933,40.3029,40.1006,40.168,111681.0
2021-11-05 10:30:00,41.69,41.87,41.68,41.83,86798.0,40.168,40.3414,40.1584,40.3029,86798.0
2021-11-05 10:35:00,41.84,41.99,41.83,41.95,90066.0,40.3125,40.457,40.3029,40.4185,90066.0
2021-11-05 10:40:00,41.96,42.1,41.94,42.04,174934.0,40.4281,40.563,40.4089,40.5052,174934.0
2021-11-05 10:45:00,42.04,42.17,42.0,42.16,117988.0,40.5052,40.6305,40.4667,40.6208,117988.0
2021-11-05 10:50:00,42.15,42.22,42.12,42.16,70705.0,40.6112,40.6786,40.5823,40.6208,70705.0
2021-11-05 10:55:00,42.15,42.21,42.03,42.06,118278.0,40.6112,40.669,40.4956,40.5245,118278.0
2021-11-05 11:00:00,42.05,42.18,41.99,42.17,70365.0,40.5149,40.6401,40.457,40.6305,70365.0
2021-11-05 11:05:00,42.17,42.22,42.14,42.19,84632.0,40.6305,40.6786,40.6016,40.6497,84632.0
2021-11-05 11:10:00,42.18,42.23,42.05,42.22,87997.0,40.6401,40.6883,40.5149,40.6786,87997.0
2021-11-05 11:15:00,42.23,42.28,42.13,42.22,101060.0,40.6883,40.7365,40.5919,40.6786,101060.0
2021-11-05 11:20:00,42.22,42.26,42.14,42.25,106290.0,40.6786,40.7172,40.6016,40.7076,106290.0
2021-11-05 11:25:00,42.25,42.3,42.21,42.25,111373.0,40.7076,40.7557,40.669,40.7076,111373.0
2021-11-05 11:30:00,42.25,42.28,42.21,42.26,73808.0,40.7076,40.7365,40.669,40.7172,73808.0
2021-11-05 11:35:00,42.27,42.31,42.23,42.3,88953.0,40.7268,40.7654,40.6883,40.7557,88953.0
2021-11-05 11:40:00,42.29,42.31,42.23,42.3,58682.0,40.7461,40.7654,40.6883,40.7557,58682.0
2021-11-05 11:45:00,42.3,42.37,42.27,42.37,96970.0,40.7557,40.8232,40.7268,40.8232,96970.0
2021-11-05 11:50:00,42.38,42.52,42.38,42.44,155173.0,40.8328,40.9677,40.8328,40.8906,155173.0
2021-11-05 11:55:00,42.44,42.57,42.41,42.52,83673.0,40.8906,41.0159,40.8617,40.9677,83673.0
2021-11-05 12:00:00,42.52,42.59,42.5,42.55,143050.0,40.9677,41.0351,40.9484,40.9966,143050.0
2021-11-05 12:05:00,42.55,42.62,42.54,42.62,103785.0,40.9966,41.064,40.987,41.064,103785.0
2021-11-05 12:10:00,42.62,42.69,42.6,42.63,97568.0,41.064,41.1315,41.0448,41.0737,97568.0
2021-11-05 12:15:00,42.61,42.69,42.54,42.67,141806.0,41.0544,41.1315,40.987,41.1122,141806.0
2021-11-05 12:20:00,42.66,42.66,42.41,42.41,101489.0,41.1026,41.1026,40.8617,40.8617,101489.0
2021-11-05 12:25:00,42.41,42.47,42.33,42.42,90818.0,40.8617,40.9195,40.7846,40.8713,90818.0
2021-11-05 12:30:00,42.41,42.47,42.4,42.46,76361.0,40.8617,40.9195,40.8521,40.9099,76361.0
2021-11-05 12:35:00,42.47,42.47,42.37,42.39,65712.0,40.9195,40.9195,40.8232,40.8424,65712.0
2021-11-05 12:40:00,42.39,42.42,42.36,42.4,95376.0,40.8424,40.8713,40.8135,40.8521,95376.0
2021-11-05 12:45:00,42.4,42.45,42.36,42.43,47624.0,40.8521,40.9003,40.8135,40.881,47624.0
2021-11-05 12:50:00,42.44,42.5,42.43,42.48,64146.0,40.8906,40.9484,40.881,40.9292,64146.0
2021-11-05 12:55:00,42.48,42.56,42.43,42.54,101887.0,40.9292,41.0062,40.881,40.987,101887.0
2021-11-05 13:00:00,42.54,42.59,42.47,42.52,110835.0,40.987,41.0351,40.9195,40.9677,110835.0
2021-11-05 13:05:00,42.53,42.62,42.52,42.56,66708.0,40.9773,41.064,40.9677,41.0062,66708.0
2021-11-05 13:10:00,42.56,42.6,42.48,42.58,111117.0,41.0062,41.0448,40.9292,41.0255,111117.0
2021-11-05 13:15:00,42.58,42.62,42.53,42.62,97843.0,41.0255,41.064,40.9773,41.064,97843.0
2021-11-05 13:20:00,42.61,42.67,42.57,42.63,121313.0,41.0544,41.1122,41.0159,41.0737,121313.0
2021-11-05 13:25:00,42.62,42.62,42.35,42.36,107518.0,41.064,41.064,40.8039,40.8135,107518.0
2021-11-05 13:30:00,42.36,42.39,42.28,42.38,74539.0,40.8135,40.8424,40.7365,40.8328,74539.0
2021-11-05 13:35:00,42.37,42.41,42.29,42.37,107868.0,40.8232,40.8617,40.7461,40.8232,107868.0
2021-11-05 13:40:00,42.36,42.37,42.28,42.3,110040.0,40.8135,40.8232,40.7365,40.7557,110040.0
2021-11-05 13:45:00,42.32,42.39,42.21,42.36,101935.0,40.775,40.8424,40.669,40.8135,101935.0
2021-11-05 13:50:00,42.37,42.41,42.34,42.39,78987.0,40.8232,40.8617,40.7943,40.8424,78987.0
2021-11-05 13:55:00,42.4,42.45,42.38,42.41,51977.0,40.8521,40.9003,40.8328,40.8617,51977.0
2021-11-05 14:00:00,42.41,42.49,42.4,42.44,63992.0,40.8617,40.9388,40.8521,40.8906,63992.0
2021-11-05 14:05:00,42.44,42.61,42.44,42.6,56768.0,40.8906,41.0544,40.8906,41.0448,56768.0
2021-11-05 14:10:00,42.61,42.69,42.58,42.59,83790.0,41.0544,41.1315,41.0255,41.0351,83790.0
2021-11-05 14:15:00,42.59,42.61,42.55,42.57,66600.0,41.0351,41.0544,40.9966,41.0159,66600.0
2021-11-05 14:20:00,42.58,42.67,42.56,42.6,73617.0,41.0255,41.1122,41.0062,41.0448,73617.0
2021-11-05 14:25:00,42.61,42.71,42.59,42.7,84360.0,41.0544,41.1508,41.0351,41.1411,84360.0
2021-11-05 14:30:00,42.7,42.75,42.67,42.73,74327.0,41.1411,41.1893,41.1122,41.17,74327.0
2021-11-05 14:35:00,42.74,42.84,42.68,42.8,135978.0,41.1797,41.276,41.1219,41.2375,135978.0
2021-11-05 14:40:00,42.81,42.86,42.77,42.85,90230.0,41.2471,41.2953,41.2086,41.2856,90230.0
2021-11-05 14:45:00,42.84,42.86,42.76,42.83,115266.0,41.276,41.2953,41.1989,41.2664,115266.0
2021-11-05 14:50:00,42.84,42.86,42.8,42.84,62585.0,41.276,41.2953,41.2375,41.276,62585.0
2021-11-05 14:55:00,42.84,42.87,42.8,42.86,45733.0,41.276,41.3049,41.2375,41.2953,45733.0
2021-11-05 15:00:00,42.87,42.88,42.7,42.71,121465.0,41.3049,41.3146,41.1411,41.1508,121465.0
2021-11-05 15:05:00,42.7,42.81,42.63,42.81,97897.0,41.1411,41.2471,41.0737,41.2471,97897.0
2021-11-05 15:10:00,42.82,42.92,42.82,42.89,117126.0,41.2567,41.3531,41.2567,41.3242,117126.0
2021-11-05 15:15:00,42.89,42.95,42.87,42.94,144039.0,41.3242,41.382,41.3049,41.3724,144039.0
2021-11-05 15:20:00,42.93,42.95,42.66,42.71,174076.0,41.3627,41.382,41.1026,41.1508,174076.0
2021-11-05 15:25:00,42.71,42.82,42.68,42.69,175043.0,41.1508,41.2567,41.1219,41.1315,175043.0
2021-11-05 15:30:00,42.7,42.78,42.66,42.76,149886.0,41.1411,41.2182,41.1026,41.1989,149886.0
2021-11-05 15:35:00,42.76,42.8,42.73,42.77,124641.0,41.1989,41.2375,41.17,41.2086,124641.0
2021-11-05 15:40:00,42.77,42.82,42.71,42.72,142764.0,41.2086,41.2567,41.1508,41.1604,142764.0
2021-11-05 15:45:00,42.72,42.73,42.58,42.64,223637.0,41.1604,41.17,41.0255,41.0833,223637.0
2021-11-05 15:50:00,42.63,42.71,42.62,42.66,282449.0,41.0737,41.1508,41.064,41.1026,282449.0
2021-11-05 15:55:00,42.66,42.66,42.61,42.65,456312.0,41.1026,41.1026,41.0544,41.0929,456312.0
2021-11-08 09:30:00,43.09,43.23,42.13,42.25,592390.0,41.5169,41.6518,40.5919,40.7076,592390.0
2021-11-08 09:35:00,42.23,42.81,42.12,42.81,189246.0,40.6883,41.2471,40.5823,41.2471,189246.0
2021-11-08 09:40:00,42.81,43.09,42.54,42.68,239819.0,41.2471,41.5169,40.987,41.1219,239819.0
2021-11-08 09:45:00,42.67,42.95,42.55,42.82,153732.0,41.1122,41.382,40.9966,41.2567,153732.0
2021-11-08 09:50:00,42.82,42.96,42.8,42.96,90965.0,41.2567,41.3916,41.2375,41.3916,90965.0
2021-11-08 09:55:00,42.95,43.02,42.82,42.84,119016.0,41.382,41.4494,41.2567,41.276,119016.0
2021-11-08 10:00:00,42.83,42.85,42.55,42.55,135611.0,41.2664,41.2856,40.9966,40.9966,135611.0
2021-11-08 10:05:00,42.55,42.69,42.54,42.55,99912.0,40.9966,41.1315,40.987,40.9966,99912.0
2021-11-08 10:10:00,42.55,42.6,42.48,42.59,96062.0,40.9966,41.0448,40.9292,41.0351,96062.0
2021-11-08 10:15:00,42.59,42.62,42.46,42.52,77419.0,41.0351,41.064,40.9099,40.9677,77419.0
2021-11-08 10:20:00,42.51,42.57,42.42,42.49,80455.0,40.9581,41.0159,40.8713,40.9388,80455.0
2021-11-08 10:25:00,42.49,42.5,42.21,42.23,79649.0,40.9388,40.9484,40.669,40.6883,79649.0
2021-11-08 10:30:00,42.22,42.29,42.14,42.21,84047.0,40.6786,40.7461,40.6016,40.669,84047.0
2021-11-08 10:35:00,42.23,42.35,42.18,42.24,77865.0,40.6883,40.8039,40.6401,40.6979,77865.0
2021-11-08 10:40:00,42.22,42.27,42.16,42.21,37171.0,40.6786,40.7268,40.6208,40.669,37171.0
2021-11-08 10:45:00,42.2,42.25,42.16,42.25,57815.0,40.6594,40.7076,40.6208,40.7076,57815.0
2021-11-08 10:50:00,42.25,42.31,42.23,42.28,52341.0,40.7076,40.7654,40.6883,40.7365,52341.0
2021-11-08 10:55:00,42.27,42.28,42.11,42.12,87587.0,40.7268,40.7365,40.5727,40.5823,87587.0
2021-11-08 11:00:00,42.11,42.24,42.06,42.1,59087.0,40.5727,40.6979,40.5245,40.563,59087.0
2021-11-08 11:05:00,42.1,42.26,42.1,42.23,65238.0,40.563,40.7172,40.563,40.6883,65238.0
2021-11-08 11:10:00,42.22,42.24,42.1,42.12,34015.0,40.6786,40.6979,40.563,40.5823,34015.0
2021-11-08 11:15:00,42.13,42.13,42.02,42.09,80872.0,40.5919,40.5919,40.4859,40.5534,80872.0
2021-11-08 11:20:00,42.09,42.12,42.04,42.05,50022.0,40.5534,40.5823,40.5052,40.5149,50022.0
2021-11-08 11:25:00,42.05,42.18,42.03,42.18,51159.0,40.5149,40.6401,40.4956,40.6401,51159.0
2021-11-08 11:30:00,42.19,42.23,42.14,42.18,44270.0,40.6497,40.6883,40.6016,40.6401,44270.0
2021-11-08 11:35:00,42.17,42.17,41.96,42.0,161311.0,40.6305,40.6305,40.4281,40.4667,161311.0
2021-11-08 11:40:00,41.99,42.12,41.97,42.11,40422.0,40.457,40.5823,40.4378,40.5727,40422.0
2021-11-08 11:45:00,42.11,42.15,42.05,42.1,50478.0,40.5727,40.6112,40.5149,40.563,50478.0
2021-11-08 11:50:00,42.09,42.09,41.97,42.05,84943.0,40.5534,40.5534,40.4378,40.5149,84943.0
2021-11-08 11:55:00,42.05,42.08,42.0,42.07,59694.0,40.5149,40.5438,40.4667,40.5341,59694.0
2021-11-08 12:00:00,42.07,42.1,41.96,41.99,58360.0,40.5341,40.563,40.4281,40.457,58360.0
2021-11-08 12:05:00,42.0,42.09,42.0,42.07,39143.0,40.4667,40.5534,40.4667,40.5341,39143.0
2021-11-08 12:10:00,42.06,42.09,41.99,42.02,53592.0,40.5245,40.5534,40.457,40.4859,53592.0
2021-11-08 12:15:00,42.02,42.08,41.99,42.06,48801.0,40.4859,40.5438,40.457,40.5245,48801.0
2021-11-08 12:20:00,42.05,42.16,42.03,42.13,43817.0,40.5149,40.6208,40.4956,40.5919,43817.0
2021-11-08 12:25:00,42.13,42.21,42.09,42.21,40667.0,40.5919,40.669,40.5534,40.669,40667.0
2021-11-08 12:30:00,42.21,42.22,42.13,42.2,49698.0,40.669,40.6786,40.5919,40.6594,49698.0
2021-11-08 12:35:00,42.19,42.22,42.14,42.18,40494.0,40.6497,40.6786,40.6016,40.6401,40494.0
2021-11-08 12:40:00,42.18,42.2,42.06,42.12,31005.0,40.6401,40.6594,40.5245,40.5823,31005.0
2021-11-08 12:45:00,42.11,42.15,42.05,42.09,48364.0,40.5727,40.6112,40.5149,40.5534,48364.0
2021-11-08 12:50:00,42.09,42.1,42.02,42.08,40046.0,40.5534,40.563,40.4859,40.5438,40046.0
2021-11-08 12:55:00,42.08,42.09,41.98,42.01,62037.0,40.5438,40.5534,40.4474,40.4763,62037.0
2021-11-08 13:00:00,42.01,42.02,41.96,41.99,29555.0,40.4763,40.4859,40.4281,40.457,29555.0
2021-11-08 13:05:00,41.98,42.01,41.94,41.95,24202.0,40.4474,40.4763,40.4089,40.4185,24202.0
2021-11-08 13:10:00,41.95,41.99,41.79,41.84,111542.0,40.4185,40.457,40.2643,40.3125,111542.0
2021-11-08 13:15:00,41.83,41.98,41.8,41.94,39519.0,40.3029,40.4474,40.274,40.4089,39519.0
2021-11-08 13:20:00,41.95,42.01,41.93,41.94,23764.0,40.4185,40.4763,40.3992,40.4089,23764.0
2021-11-08 13:25:00,41.93,41.96,41.88,41.9,27388.0,40.3992,40.4281,40.3511,40.3703,27388.0
2021-11-08 13:30:00,41.89,41.95,41.87,41.87,19866.0,40.3607,40.4185,40.3414,40.3414,19866.0
2021-11-08 13:35:00,41.87,41.92,41.82,41.89,35335.0,40.3414,40.3896,40.2933,40.3607,35335.0
2021-11-08 13:40:00,41.88,41.89,41.79,41.81,63380.0,40.3511,40.3607,40.2643,40.2836,63380.0
2021-11-08 13:45:00,41.81,41.88,41.76,41.83,71727.0,40.2836,40.3511,40.2354,40.3029,71727.0
2021-11-08 13:50:00,41.84,41.85,41.72,41.75,54160.0,40.3125,40.3222,40.1969,40.2258,54160.0
2021-11-08 13:55:00,41.75,41.77,41.7,41.75,42881.0,40.2258,40.2451,40.1776,40.2258,42881.0
2021-11-08 14:00:00,41.75,41.89,41.74,41.86,44939.0,40.2258,40.3607,40.2162,40.3318,44939.0
2021-11-08 14:05:00,41.86,41.87,41.81,41.82,62372.0,40.3318,40.3414,40.2836,40.2933,62372.0
2021-11-08 14:10:00,41.82,41.82,41.71,41.72,67926.0,40.2933,40.2933,40.1873,40.1969,67926.0
2021-11-08 14:15:00,41.72,41.79,41.72,41.75,98200.0,40.1969,40.2643,40.1969,40.2258,98200.0
2021-11-08 14:20:00,41.75,41.8,41.72,41.77,78090.0,40.2258,40.274,40.1969,40.2451,78090.0
2021-11-08 14:25:00,41.77,41.77,41.72,41.74,67626.0,40.2451,40.2451,40.1969,40.2162,67626.0
2021-11-08 14:30:00,41.74,41.84,41.74,41.83,30849.0,40.2162,40.3125,40.2162,40.3029,30849.0
2021-11-08 14:35:00,41.83,41.84,41.8,41.82,34909.0,40.3029,40.3125,40.274,40.2933,34909.0
2021-11-08 14:40:00,41.82,41.88,41.81,41.88,43431.0,40.2933,40.3511,40.2836,40.3511,43431.0
2021-11-08 14:45:00,41.89,41.89,41.73,41.75,106560.0,40.3607,40.3607,40.2065,40.2258,106560.0
2021-11-08 14:50:00,41.76,41.79,41.72,41.73,128945.0,40.2354,40.2643,40.1969,40.2065,128945.0
2021-11-08 14:55:00,41.72,41.72,41.63,41.68,45543.0,40.1969,40.1969,40.1102,40.1584,45543.0
2021-11-08 15:00:00,41.68,41.68,41.61,41.64,80343.0,40.1584,40.1584,40.0909,40.1198,80343.0
2021-11-08 15:05:00,41.64,41.64,41.52,41.57,61848.0,40.1198,40.1198,40.0042,40.0524,61848.0
2021-11-08 15:10:00,41.56,41.65,41.55,41.65,32232.0,40.0427,40.1295,40.0331,40.1295,32232.0
2021-11-08 15:15:00,41.64,41.65,41.59,41.63,45824.0,40.1198,40.1295,40.0716,40.1102,45824.0
2021-11-08 15:20:00,41.64,41.66,41.55,41.55,58059.0,40.1198,40.1391,40.0331,40.0331,58059.0
2021-11-08 15:25:00,41.55,41.57,41.52,41.56,54764.0,40.0331,40.0524,40.0042,40.0427,54764.0
2021-11-08 15:30:00,41.56,41.59,41.53,41.54,62016.0,40.0427,40.0716,40.0138,40.0235,62016.0
2021-11-08 15:35:00,41.54,41.57,41.5,41.52,69993.0,40.0235,40.0524,39.9849,40.0042,69993.0
2021-11-08 15:40:00,41.52,41.55,41.5,41.52,239570.0,40.0042,40.0331,39.9849,40.0042,239570.0
2021-11-08 15:45:00,41.52,41.53,41.45,41.48,120483.0,40.0042,40.0138,39.9368,39.9657,120483.0
2021-11-08 15:50:00,41.49,41.53,41.47,41.48,245494.0,39.9753,40.0138,39.956,39.9657,245494.0
2021-11-08 15:55:00,41.48,41.57,41.48,41.57,427574.0,39.9657,40.0524,39.9657,40.0524,427574.0
2021-11-09 09:30:00,41.58,41.68,41.3,41.43,157838.0,40.062,40.1584,39.7922,39.9175,157838.0
2021-11-09 09:35:00,41.45,41.59,41.29,41.59,58418.0,39.9368,40.0716,39.7826,40.0716,58418.0
2021-11-09 09:40:00,41.61,41.84,41.39,41.55,97014.0,40.0909,40.3125,39.8789,40.0331,97014.0
2021-11-09 09:45:00,41.54,41.74,41.43,41.51,86504.0,40.0235,40.2162,39.9175,39.9946,86504.0
2021-11-09 09:50:00,41.51,41.62,41.19,41.22,113523.0,39.9946,40.1006,39.6863,39.7152,113523.0
2021-11-09 09:55:00,41.2,41.28,40.95,41.01,118103.0,39.6959,39.773,39.455,39.5128,118103.0
2021-11-09 10:00:00,41.02,41.18,40.92,41.05,90416.0,39.5225,39.6766,39.4261,39.5514,90416.0
2021-11-09 10:05:00,41.05,41.12,40.86,40.99,84984.0,39.5514,39.6188,39.3683,39.4936,84984.0
2021-11-09 10:10:00,40.98,41.31,40.94,41.3,90064.0,39.4839,39.8019,39.4454,39.7922,90064.0
2021-11-09 10:15:00,41.3,41.32,41.01,41.08,40299.0,39.7922,39.8115,39.5128,39.5803,40299.0
2021-11-09 10:20:00,41.08,41.15,41.0,41.07,49518.0,39.5803,39.6477,39.5032,39.5706,49518.0
2021-11-09 10:25:00,41.08,41.25,41.07,41.23,49917.0,39.5803,39.7441,39.5706,39.7248,49917.0
2021-11-09 10:30:00,41.23,41.31,41.14,41.2,62032.0,39.7248,39.8019,39.6381,39.6959,62032.0
2021-11-09 10:35:00,41.2,41.26,41.1,41.15,68959.0,39.6959,39.7537,39.5995,39.6477,68959.0
2021-11-09 10:40:00,41.15,41.31,41.13,41.29,66271.0,39.6477,39.8019,39.6284,39.7826,66271.0
2021-11-09 10:45:00,41.29,41.34,41.24,41.3,41783.0,39.7826,39.8308,39.7344,39.7922,41783.0
2021-11-09 10:50:00,41.3,41.33,41.24,41.27,30189.0,39.7922,39.8211,39.7344,39.7633,30189.0
2021-11-09 10:55:00,41.28,41.29,41.16,41.23,46952.0,39.773,39.7826,39.6573,39.7248,46952.0
2021-11-09 11:00:00,41.23,41.3,41.2,41.27,37739.0,39.7248,39.7922,39.6959,39.7633,37739.0
2021-11-09 11:05:00,41.27,41.3,41.24,41.28,18205.0,39.7633,39.7922,39.7344,39.773,18205.0
2021-11-09 11:10:00,41.27,41.27,41.08,41.11,34730.0,39.7633,39.7633,39.5803,39.6092,34730.0
2021-11-09 11:15:00,41.09,41.22,41.08,41.21,18346.0,39.5899,39.7152,39.5803,39.7055,18346.0
2021-11-09 11:20:00,41.21,41.26,41.18,41.18,20347.0,39.7055,39.7537,39.6766,39.6766,20347.0
2021-11-09 11:25:00,41.19,41.24,41.17,41.2,30275.0,39.6863,39.7344,39.667,39.6959,30275.0
2021-11-09 11:30:00,41.2,41.23,41.1,41.11,21688.0,39.6959,39.7248,39.5995,39.6092,21688.0
2021-11-09 11:35:00,41.12,41.13,41.08,41.12,34949.0,39.6188,39.6284,39.5803,39.6188,34949.0
2021-11-09 11:40:00,41.12,41.14,41.09,41.14,23946.0,39.6188,39.6381,39.5899,39.6381,23946.0
2021-11-09 11:45:00,41.13,41.14,40.94,40.99,70529.0,39.6284,39.6381,39.4454,39.4936,70529.0
2021-11-09 11:50:00,40.99,41.02,40.96,41.0,54210.0,39.4936,39.5225,39.4646,39.5032,54210.0
2021-11-09 11:55:00,41.0,41.02,40.95,40.97,28491.0,39.5032,39.5225,39.455,39.4743,28491.0
2021-11-09 12:00:00,40.97,41.01,40.92,40.93,77462.0,39.4743,39.5128,39.4261,39.4357,77462.0
2021-11-09 12:05:00,40.93,41.03,40.91,40.93,40032.0,39.4357,39.5321,39.4165,39.4357,40032.0
2021-11-09 12:10:00,40.94,41.02,40.92,40.92,55618.0,39.4454,39.5225,39.4261,39.4261,55618.0
2021-11-09 12:15:00,40.92,40.95,40.74,40.75,177236.0,39.4261,39.455,39.2527,39.2623,177236.0
2021-11-09 12:20:00,40.75,40.86,40.74,40.85,94130.0,39.2623,39.3683,39.2527,39.3587,94130.0
2021-11-09 12:25:00,40.85,40.91,40.78,40.84,36343.0,39.3587,39.4165,39.2912,39.349,36343.0
2021-11-09 12:30:00,40.85,40.94,40.8,40.94,59812.0,39.3587,39.4454,39.3105,39.4454,59812.0
2021-11-09 12:35:00,40.93,40.96,40.85,40.96,63726.0,39.4357,39.4646,39.3587,39.4646,63726.0
2021-11-09 12:40:00,40.96,40.99,40.9,40.9,41613.0,39.4646,39.4936,39.4068,39.4068,41613.0
2021-11-09 12:45:00,40.91,40.92,40.8,40.84,17307.0,39.4165,39.4261,39.3105,39.349,17307.0
2021-11-09 12:50:00,40.84,40.88,40.82,40.82,17008.0,39.349,39.3876,39.3298,39.3298,17008.0
2021-11-09 12:55:00,40.82,40.89,40.75,40.84,86964.0,39.3298,39.3972,39.2623,39.349,86964.0
2021-11-09 13:00:00,40.84,40.88,40.77,40.83,82377.0,39.349,39.3876,39.2816,39.3394,82377.0
2021-11-09 13:05:00,40.83,40.85,40.79,40.8,44877.0,39.3394,39.3587,39.3009,39.3105,44877.0
2021-11-09 13:10:00,40.8,40.82,40.76,40.8,29401.0,39.3105,39.3298,39.2719,39.3105,29401.0
2021-11-09 13:15:00,40.8,40.83,40.74,40.76,35369.0,39.3105,39.3394,39.2527,39.2719,35369.0
2021-11-09 13:20:00,40.75,40.81,40.72,40.78,67890.0,39.2623,39.3201,39.2334,39.2912,67890.0
2021-11-09 13:25:00,40.79,40.8,40.71,40.77,71102.0,39.3009,39.3105,39.2238,39.2816,71102.0
2021-11-09 13:30:00,40.77,40.87,40.77,40.78,22496.0,39.2816,39.3779,39.2816,39.2912,22496.0
2021-11-09 13:35:00,40.77,40.84,40.76,40.78,69752.0,39.2816,39.349,39.2719,39.2912,69752.0
2021-11-09 13:40:00,40.78,40.78,40.65,40.66,63129.0,39.2912,39.2912,39.166,39.1756,63129.0
2021-11-09 13:45:00,40.66,40.7,40.66,40.67,43206.0,39.1756,39.2141,39.1756,39.1852,43206.0
2021-11-09 13:50:00,40.68,40.71,40.67,40.69,62373.0,39.1949,39.2238,39.1852,39.2045,62373.0
2021-11-09 13:55:00,40.7,40.71,40.66,40.7,78262.0,39.2141,39.2238,39.1756,39.2141,78262.0
2021-11-09 14:00:00,40.7,40.75,40.68,40.74,49163.0,39.2141,39.2623,39.1949,39.2527,49163.0
2021-11-09 14:05:00,40.75,40.82,40.75,40.82,21568.0,39.2623,39.3298,39.2623,39.3298,21568.0
2021-11-09 14:10:00,40.82,40.85,40.81,40.83,25232.0,39.3298,39.3587,39.3201,39.3394,25232.0
2021-11-09 14:15:00,40.84,40.93,40.83,40.85,51697.0,39.349,39.4357,39.3394,39.3587,51697.0
2021-11-09 14:20:00,40.85,40.91,40.84,40.88,57790.0,39.3587,39.4165,39.349,39.3876,57790.0
2021-11-09 14:25:00,40.89,40.89,40.82,40.87,33272.0,39.3972,39.3972,39.3298,39.3779,33272.0
2021-11-09 14:30:00,40.87,40.97,40.85,40.92,42893.0,39.3779,39.4743,39.3587,39.4261,42893.0
2021-11-09 14:35:00,40.93,40.99,40.92,40.97,28701.0,39.4357,39.4936,39.4261,39.4743,28701.0
2021-11-09 14:40:00,40.98,41.01,40.94,40.98,32429.0,39.4839,39.5128,39.4454,39.4839,32429.0
2021-11-09 14:45:00,40.98,40.99,40.93,40.98,30856.0,39.4839,39.4936,39.4357,39.4839,30856.0
2021-11-09 14:50:00,40.98,40.99,40.92,40.95,32344.0,39.4839,39.4936,39.4261,39.455,32344.0
2021-11-09 14:55:00,40.96,41.01,40.94,41.0,55642.0,39.4646,39.5128,39.4454,39.5032,55642.0
2021-11-09 15:00:00,41.0,41.03,40.97,41.03,85350.0,39.5032,39.5321,39.4743,39.5321,85350.0
2021-11-09 15:05:00,41.03,41.04,40.91,40.96,46455.0,39.5321,39.5417,39.4165,39.4646,46455.0
2021-11-09 15:10:00,40.96,40.97,40.89,40.93,23236.0,39.4646,39.4743,39.3972,39.4357,23236.0
2021-11-09 15:15:00,40.92,41.0,40.92,40.96,26699.0,39.4261,39.5032,39.4261,39.4646,26699.0
2021-11-09 15:20:00,40.96,41.01,40.95,41.01,35559.0,39.4646,39.5128,39.455,39.5128,35559.0
2021-11-09 15:25:00,41.01,41.02,40.97,41.02,87549.0,39.5128,39.5225,39.4743,39.5225,87549.0
2021-11-09 15:30:00,41.02,41.16,41.02,41.15,47333.0,39.5225,39.6573,39.5225,39.6477,47333.0
2021-11-09 15:35:00,41.15,41.16,41.13,41.14,91763.0,39.6477,39.6573,39.6284,39.6381,91763.0
2021-11-09 15:40:00,41.15,41.17,41.11,41.14,62190.0,39.6477,39.667,39.6092,39.6381,62190.0
2021-11-09 15:45:00,41.13,41.15,41.04,41.05,80909.0,39.6284,39.6477,39.5417,39.5514,80909.0
2021-11-09 15:50:00,41.05,41.06,41.01,41.05,113087.0,39.5514,39.561,39.5128,39.5514,113087.0
2021-11-09 15:55:00,41.05,41.09,41.03,41.09,244146.0,39.5514,39.5899,39.5321,39.5899,244146.0
2021-11-10 09:30:00,40.83,41.06,40.37,40.91,219796.0,39.3394,39.561,38.8962,39.4165,219796.0
2021-11-10 09:35:00,40.91,41.0,40.82,40.88,50806.0,39.4165,39.5032,39.3298,39.3876,50806.0
2021-11-10 09:40:00,40.88,41.15,40.75,41.11,185774.0,39.3876,39.6477,39.2623,39.6092,185774.0
2021-11-10 09:45:00,41.12,41.38,41.03,41.32,81947.0,39.6188,39.8693,39.5321,39.8115,81947.0
2021-11-10 09:50:00,41.33,41.44,41.28,41.29,93671.0,39.8211,39.9271,39.773,39.7826,93671.0
2021-11-10 09:55:00,41.3,41.54,41.3,41.52,180596.0,39.7922,40.0235,39.7922,40.0042,180596.0
2021-11-10 10:00:00,41.53,41.59,41.43,41.45,109857.0,40.0138,40.0716,39.9175,39.9368,109857.0
2021-11-10 10:05:00,41.46,41.47,41.28,41.28,39526.0,39.9464,39.956,39.773,39.773,39526.0
2021-11-10 10:10:00,41.29,41.3,41.07,41.07,51352.0,39.7826,39.7922,39.5706,39.5706,51352.0
2021-11-10 10:15:00,41.07,41.24,41.05,41.18,95675.0,39.5706,39.7344,39.5514,39.6766,95675.0
2021-11-10 10:20:00,41.18,41.31,41.16,41.19,39607.0,39.6766,39.8019,39.6573,39.6863,39607.0
2021-11-10 10:25:00,41.16,41.24,41.12,41.19,51626.0,39.6573,39.7344,39.6188,39.6863,51626.0
2021-11-10 10:30:00,41.18,41.23,41.09,41.19,71540.0,39.6766,39.7248,39.5899,39.6863,71540.0
2021-11-10 10:35:00,41.2,41.31,41.2,41.31,76304.0,39.6959,39.8019,39.6959,39.8019,76304.0
2021-11-10 10:40:00,41.34,41.4,41.13,41.19,37956.0,39.8308,39.8886,39.6284,39.6863,37956.0
2021-11-10 10:45:00,41.19,41.25,41.17,41.23,49719.0,39.6863,39.7441,39.667,39.7248,49719.0
2021-11-10 10:50:00,41.24,41.31,41.2,41.31,40493.0,39.7344,39.8019,39.6959,39.8019,40493.0
2021-11-10 10:55:00,41.31,41.34,41.14,41.14,56137.0,39.8019,39.8308,39.6381,39.6381,56137.0
2021-11-10 11:00:00,41.14,41.28,41.11,41.21,67761.0,39.6381,39.773,39.6092,39.7055,67761.0
2021-11-10 11:05:00,41.21,41.24,41.13,41.2,66044.0,39.7055,39.7344,39.6284,39.6959,66044.0
2021-11-10 11:10:00,41.19,41.26,41.17,41.19,109703.0,39.6863,39.7537,39.667,39.6863,109703.0
2021-11-10 11:15:00,41.19,41.24,41.15,41.18,63721.0,39.6863,39.7344,39.6477,39.6766,63721.0
2021-11-10 11:20:00,41.18,41.19,41.12,41.18,151252.0,39.6766,39.6863,39.6188,39.6766,151252.0
2021-11-10 11:25:00,41.18,41.19,40.95,40.95,65895.0,39.6766,39.6863,39.455,39.455,65895.0
2021-11-10 11:30:00,40.95,41.14,40.91,41.08,55736.0,39.455,39.6381,39.4165,39.5803,55736.0
2021-11-10 11:35:00,41.08,41.19,41.07,41.08,27740.0,39.5803,39.6863,39.5706,39.5803,27740.0
2021-11-10 11:40:00,41.08,41.12,41.02,41.1,28184.0,39.5803,39.6188,39.5225,39.5995,28184.0
2021-11-10 11:45:00,41.1,41.25,41.09,41.21,42449.0,39.5995,39.7441,39.5899,39.7055,42449.0
2021-11-10 11:50:00,41.21,41.26,41.15,41.16,34185.0,39.7055,39.7537,39.6477,39.6573,34185.0
2021-11-10 11:55:00,41.15,41.26,41.15,41.21,27377.0,39.6477,39.7537,39.6477,39.7055,27377.0
2021-11-10 12:00:00,41.21,41.56,41.18,41.42,135898.0,39.7055,40.0427,39.6766,39.9079,135898.0
2021-11-10 12:05:00,41.43,41.43,41.06,41.1,82240.0,39.9175,39.9175,39.561,39.5995,82240.0
2021-11-10 12:10:00,41.06,41.06,40.94,40.97,56265.0,39.561,39.561,39.4454,39.4743,56265.0
2021-11-10 12:15:00,40.96,41.11,40.95,41.1,37449.0,39.4646,39.6092,39.455,39.5995,37449.0
2021-11-10 12:20:00,41.13,41.15,40.98,41.0,18434.0,39.6284,39.6477,39.4839,39.5032,18434.0
2021-11-10 12:25:00,41.01,41.04,40.99,41.0,23538.0,39.5128,39.5417,39.4936,39.5032,23538.0
2021-11-10 12:30:00,40.99,41.07,40.98,41.02,17222.0,39.4936,39.5706,39.4839,39.5225,17222.0
2021-11-10 12:35:00,41.03,41.06,40.96,40.96,54265.0,39.5321,39.561,39.4646,39.4646,54265.0
2021-11-10 12:40:00,40.95,40.99,40.89,40.92,42709.0,39.455,39.4936,39.3972,39.4261,42709.0
2021-11-10 12:45:00,40.93,40.94,40.88,40.9,57878.0,39.4357,39.4454,39.3876,39.4068,57878.0
2021-11-10 12:50:00,40.89,40.91,40.86,40.91,49696.0,39.3972,39.4165,39.3683,39.4165,49696.0
2021-11-10 12:55:00,40.92,40.96,40.88,40.92,56561.0,39.4261,39.4646,39.3876,39.4261,56561.0
2021-11-10 13:00:00,40.91,40.92,40.82,40.82,32341.0,39.4165,39.4261,39.3298,39.3298,32341.0
2021-11-10 13:05:00,40.81,40.89,40.77,40.87,56441.0,39.3201,39.3972,39.2816,39.3779,56441.0
2021-11-10 13:10:00,40.86,40.92,40.82,40.84,55992.0,39.3683,39.4261,39.3298,39.349,55992.0
2021-11-10 13:15:00,40.83,40.88,40.78,40.78,64166.0,39.3394,39.3876,39.2912,39.2912,64166.0
2021-11-10 13:20:00,40.79,40.79,40.66,40.68,49389.0,39.3009,39.3009,39.1756,39.1949,49389.0
2021-11-10 13:25:00,40.68,40.73,40.65,40.72,19805.0,39.1949,39.243,39.166,39.2334,19805.0
2021-11-10 13:30:00,40.74,40.78,40.69,40.73,50494.0,39.2527,39.2912,39.2045,39.243,50494.0
2021-11-10 13:35:00,40.73,40.74,40.62,40.66,52892.0,39.243,39.2527,39.1371,39.1756,52892.0
2021-11-10 13:40:00,40.67,40.71,40.58,40.64,699466.0,39.1852,39.2238,39.0985,39.1563,699466.0
2021-11-10 13:45:00,40.66,40.66,40.51,40.54,37270.0,39.1756,39.1756,39.0311,39.06,37270.0
2021-11-10 13:50:00,40.53,40.59,40.48,40.58,41771.0,39.0503,39.1082,39.0022,39.0985,41771.0
2021-11-10 13:55:00,40.57,40.59,40.47,40.56,54257.0,39.0889,39.1082,38.9925,39.0793,54257.0
2021-11-10 14:00:00,40.56,40.57,40.43,40.45,71005.0,39.0793,39.0889,38.954,38.9733,71005.0
2021-11-10 14:05:00,40.45,40.55,40.43,40.5,50891.0,38.9733,39.0696,38.954,39.0214,50891.0
2021-11-10 14:10:00,40.5,40.5,40.4,40.41,104178.0,39.0214,39.0214,38.9251,38.9347,104178.0
2021-11-10 14:15:00,40.41,40.42,40.31,40.36,44275.0,38.9347,38.9444,38.8384,38.8866,44275.0
2021-11-10 14:20:00,40.35,40.35,40.21,40.23,50837.0,38.8769,38.8769,38.742,38.7613,50837.0
2021-11-10 14:25:00,40.23,40.26,40.07,40.08,72785.0,38.7613,38.7902,38.6071,38.6168,72785.0
2021-11-10 14:30:00,40.08,40.19,40.07,40.08,61743.0,38.6168,38.7228,38.6071,38.6168,61743.0
2021-11-10 14:35:00,40.08,40.17,39.99,40.01,106609.0,38.6168,38.7035,38.5301,38.5493,106609.0
2021-11-10 14:40:00,40.01,40.05,39.82,39.82,119216.0,38.5493,38.5879,38.3663,38.3663,119216.0
2021-11-10 14:45:00,39.82,40.07,39.81,40.07,109931.0,38.3663,38.6071,38.3566,38.6071,109931.0
2021-11-10 14:50:00,40.07,40.11,40.0,40.02,93054.0,38.6071,38.6457,38.5397,38.559,93054.0
2021-11-10 14:55:00,40.03,40.1,39.95,39.96,43674.0,38.5686,38.636,38.4915,38.5012,43674.0
2021-11-10 15:00:00,39.97,40.08,39.96,40.07,47536.0,38.5108,38.6168,38.5012,38.6071,47536.0
2021-11-10 15:05:00,40.07,40.17,40.05,40.13,68686.0,38.6071,38.7035,38.5879,38.6649,68686.0
2021-11-10 15:10:00,40.14,40.26,40.13,40.25,27329.0,38.6746,38.7902,38.6649,38.7806,27329.0
2021-11-10 15:15:00,40.24,40.34,40.24,40.3,33457.0,38.7709,38.8673,38.7709,38.8287,33457.0
2021-11-10 15:20:00,40.3,40.34,40.19,40.19,59647.0,38.8287,38.8673,38.7228,38.7228,59647.0
2021-11-10 15:25:00,40.18,40.26,40.17,40.24,54149.0,38.7131,38.7902,38.7035,38.7709,54149.0
2021-11-10 15:30:00,40.23,40.28,40.13,40.14,74833.0,38.7613,38.8095,38.6649,38.6746,74833.0
2021-11-10 15:35:00,40.13,40.13,39.94,39.95,128477.0,38.6649,38.6649,38.4819,38.4915,128477.0
2021-11-10 15:40:00,39.95,40.03,39.92,39.98,152510.0,38.4915,38.5686,38.4626,38.5204,152510.0
2021-11-10 15:45:00,39.98,40.0,39.92,39.96,142716.0,38.5204,38.5397,38.4626,38.5012,142716.0
2021-11-10 15:50:00,39.97,40.08,39.96,40.07,191351.0,38.5108,38.6168,38.5012,38.6071,191351.0
2021-11-10 15:55:00,40.07,40.09,39.99,40.04,270172.0,38.6071,38.6264,38.5301,38.5782,270172.0
2021-11-11 09:30:00,39.92,40.19,39.55,39.86,279134.0,38.4626,38.7228,38.1061,38.4048,279134.0
2021-11-11 09:35:00,39.83,40.0,39.72,39.77,111540.0,38.3759,38.5397,38.2699,38.3181,111540.0
2021-11-11 09:40:00,39.79,39.96,39.75,39.91,108567.0,38.3374,38.5012,38.2988,38.453,108567.0
2021-11-11 09:45:00,39.93,40.0,39.72,39.86,99182.0,38.4722,38.5397,38.2699,38.4048,99182.0
2021-11-11 09:50:00,39.86,40.2,39.86,40.19,68520.0,38.4048,38.7324,38.4048,38.7228,68520.0
2021-11-11 09:55:00,40.18,40.18,39.87,39.95,46109.0,38.7131,38.7131,38.4144,38.4915,46109.0
2021-11-11 10:00:00,39.97,40.1,39.95,40.1,46182.0,38.5108,38.636,38.4915,38.636,46182.0
2021-11-11 10:05:00,40.1,40.27,40.04,40.05,71347.0,38.636,38.7998,38.5782,38.5879,71347.0
2021-11-11 10:10:00,40.05,40.26,40.05,40.25,38777.0,38.5879,38.7902,38.5879,38.7806,38777.0
2021-11-11 10:15:00,40.26,40.36,40.19,40.25,47910.0,38.7902,38.8866,38.7228,38.7806,47910.0
2021-11-11 10:20:00,40.24,40.25,40.09,40.19,63126.0,38.7709,38.7806,38.6264,38.7228,63126.0
2021-11-11 10:25:00,40.21,40.21,39.94,39.94,58677.0,38.742,38.742,38.4819,38.4819,58677.0
2021-11-11 10:30:00,39.93,39.99,39.77,39.82,54922.0,38.4722,38.5301,38.3181,38.3663,54922.0
2021-11-11 10:35:00,39.84,40.14,39.83,40.08,44110.0,38.3855,38.6746,38.3759,38.6168,44110.0
2021-11-11 10:40:00,40.09,40.1,39.87,39.91,30359.0,38.6264,38.636,38.4144,38.453,30359.0
2021-11-11 10:45:00,39.93,39.96,39.84,39.88,46174.0,38.4722,38.5012,38.3855,38.4241,46174.0
2021-11-11 10:50:00,39.87,39.94,39.86,39.88,46361.0,38.4144,38.4819,38.4048,38.4241,46361.0
2021-11-11 10:55:00,39.89,39.95,39.86,39.87,31052.0,38.4337,38.4915,38.4048,38.4144,31052.0
2021-11-11 11:00:00,39.87,39.96,39.85,39.94,38084.0,38.4144,38.5012,38.3952,38.4819,38084.0
2021-11-11 11:05:00,39.94,40.0,39.88,39.93,68635.0,38.4819,38.5397,38.4241,38.4722,68635.0
2021-11-11 11:10:00,39.92,39.96,39.89,39.94,35385.0,38.4626,38.5012,38.4337,38.4819,35385.0
2021-11-11 11:15:00,39.94,40.02,39.85,39.86,46452.0,38.4819,38.559,38.3952,38.4048,46452.0
2021-11-11 11:20:00,39.85,39.91,39.85,39.89,27978.0,38.3952,38.453,38.3952,38.4337,27978.0
2021-11-11 11:25:00,39.9,39.92,39.85,39.89,38921.0,38.4433,38.4626,38.3952,38.4337,38921.0
2021-11-11 11:30:00,39.9,39.94,39.86,39.87,35426.0,38.4433,38.4819,38.4048,38.4144,35426.0
2021-11-11 11:35:00,39.88,39.94,39.84,39.86,30327.0,38.4241,38.4819,38.3855,38.4048,30327.0
2021-11-11 11:40:00,39.86,39.89,39.81,39.88,74242.0,38.4048,38.4337,38.3566,38.4241,74242.0
2021-11-11 11:45:00,39.89,39.94,39.69,39.77,76925.0,38.4337,38.4819,38.241,38.3181,76925.0
2021-11-11 11:50:00,39.77,39.84,39.68,39.68,90736.0,38.3181,38.3855,38.2314,38.2314,90736.0
2021-11-11 11:55:00,39.68,39.72,39.68,39.69,25523.0,38.2314,38.2699,38.2314,38.241,25523.0
2021-11-11 12:00:00,39.69,39.77,39.69,39.74,38660.0,38.241,38.3181,38.241,38.2892,38660.0
2021-11-11 12:05:00,39.75,39.76,39.67,39.67,50557.0,38.2988,38.3085,38.2217,38.2217,50557.0
2021-11-11 12:10:00,39.66,39.69,39.62,39.65,59295.0,38.2121,38.241,38.1736,38.2025,59295.0
2021-11-11 12:15:00,39.64,39.65,39.57,39.62,42624.0,38.1928,38.2025,38.1254,38.1736,42624.0
2021-11-11 12:20:00,39.62,39.62,39.52,39.62,45372.0,38.1736,38.1736,38.0772,38.1736,45372.0
2021-11-11 12:25:00,39.61,39.7,39.58,39.67,30168.0,38.1639,38.2506,38.135,38.2217,30168.0
2021-11-11 12:30:00,39.68,39.68,39.63,39.67,31173.0,38.2314,38.2314,38.1832,38.2217,31173.0
2021-11-11 12:35:00,39.67,39.78,39.67,39.72,52618.0,38.2217,38.3277,38.2217,38.2699,52618.0
2021-11-11 12:40:00,39.72,39.73,39.62,39.66,42108.0,38.2699,38.2796,38.1736,38.2121,42108.0
2021-11-11 12:45:00,39.66,39.76,39.64,39.66,105024.0,38.2121,38.3085,38.1928,38.2121,105024.0
2021-11-11 12:50:00,39.66,39.69,39.64,39.65,24025.0,38.2121,38.241,38.1928,38.2025,24025.0
2021-11-11 12:55:00,39.66,39.66,39.6,39.63,33931.0,38.2121,38.2121,38.1543,38.1832,33931.0
2021-11-11 13:00:00,39.63,39.65,39.58,39.6,38555.0,38.1832,38.2025,38.135,38.1543,38555.0
2021-11-11 13:05:00,39.6,39.61,39.54,39.55,45800.0,38.1543,38.1639,38.0965,38.1061,45800.0
2021-11-11 13:10:00,39.56,39.63,39.56,39.59,43450.0,38.1158,38.1832,38.1158,38.1447,43450.0
2021-11-11 13:15:00,39.59,39.63,39.57,39.61,50476.0,38.1447,38.1832,38.1254,38.1639,50476.0
2021-11-11 13:20:00,39.61,39.7,39.6,39.63,83129.0,38.1639,38.2506,38.1543,38.1832,83129.0
2021-11-11 13:25:00,39.62,39.63,39.57,39.61,47196.0,38.1736,38.1832,38.1254,38.1639,47196.0
2021-11-11 13:30:00,39.61,39.65,39.6,39.64,22678.0,38.1639,38.2025,38.1543,38.1928,22678.0
2021-11-11 13:35:00,39.64,39.7,39.63,39.68,30624.0,38.1928,38.2506,38.1832,38.2314,30624.0
2021-11-11 13:40:00,39.67,39.68,39.64,39.67,37528.0,38.2217,38.2314,38.1928,38.2217,37528.0
2021-11-11 13:45:00,39.68,39.76,39.65,39.75,40749.0,38.2314,38.3085,38.2025,38.2988,40749.0
2021-11-11 13:50:00,39.74,39.77,39.67,39.68,41020.0,38.2892,38.3181,38.2217,38.2314,41020.0
2021-11-11 13:55:00,39.68,39.68,39.59,39.6,33377.0,38.2314,38.2314,38.1447,38.1543,33377.0
2021-11-11 14:00:00,39.6,39.65,39.58,39.65,62385.0,38.1543,38.2025,38.135,38.2025,62385.0
2021-11-11 14:05:00,39.65,39.67,39.59,39.61,87626.0,38.2025,38.2217,38.1447,38.1639,87626.0
2021-11-11 14:10:00,39.6,39.64,39.59,39.61,50443.0,38.1543,38.1928,38.1447,38.1639,50443.0
2021-11-11 14:15:00,39.61,39.61,39.53,39.54,38016.0,38.1639,38.1639,38.0869,38.0965,38016.0
2021-11-11 14:20:00,39.54,39.56,39.53,39.54,22467.0,38.0965,38.1158,38.0869,38.0965,22467.0
2021-11-11 14:25:00,39.54,39.56,39.45,39.56,162583.0,38.0965,38.1158,38.0098,38.1158,162583.0
2021-11-11 14:30:00,39.56,39.69,39.56,39.69,83045.0,38.1158,38.241,38.1158,38.241,83045.0
2021-11-11 14:35:00,39.7,39.71,39.67,39.69,41469.0,38.2506,38.2603,38.2217,38.241,41469.0
2021-11-11 14:40:00,39.7,39.74,39.7,39.71,30092.0,38.2506,38.2892,38.2506,38.2603,30092.0
2021-11-11 14:45:00,39.71,39.71,39.65,39.67,35881.0,38.2603,38.2603,38.2025,38.2217,35881.0
2021-11-11 14:50:00,39.67,39.67,39.62,39.63,30733.0,38.2217,38.2217,38.1736,38.1832,30733.0
2021-11-11 14:55:00,39.64,39.64,39.61,39.64,30778.0,38.1928,38.1928,38.1639,38.1928,30778.0
2021-11-11 15:00:00,39.63,39.68,39.63,39.65,32361.0,38.1832,38.2314,38.1832,38.2025,32361.0
2021-11-11 15:05:00,39.66,39.72,39.64,39.64,37251.0,38.2121,38.2699,38.1928,38.1928,37251.0
2021-11-11 15:10:00,39.63,39.63,39.53,39.57,35193.0,38.1832,38.1832,38.0869,38.1254,35193.0
2021-11-11 15:15:00,39.57,39.66,39.57,39.62,39545.0,38.1254,38.2121,38.1254,38.1736,39545.0
2021-11-11 15:20:00,39.63,39.65,39.58,39.62,32144.0,38.1832,38.2025,38.135,38.1736,32144.0
2021-11-11 15:25:00,39.62,39.62,39.58,39.59,32737.0,38.1736,38.1736,38.135,38.1447,32737.0
2021-11-11 15:30:00,39.59,39.6,39.55,39.59,51828.0,38.1447,38.1543,38.1061,38.1447,51828.0
2021-11-11 15:35:00,39.6,39.63,39.54,39.61,70192.0,38.1543,38.1832,38.0965,38.1639,70192.0
2021-11-11 15:40:00,39.61,39.66,39.6,39.62,76989.0,38.1639,38.2121,38.1543,38.1736,76989.0
2021-11-11 15:45:00,39.61,39.62,39.52,39.53,99119.0,38.1639,38.1736,38.0772,38.0869,99119.0
2021-11-11 15:50:00,39.52,39.57,39.5,39.51,128956.0,38.0772,38.1254,38.0579,38.0676,128956.0
2021-11-11 15:55:00,39.51,39.56,39.46,39.5,541285.0,38.0676,38.1158,38.0194,38.0579,541285.0
2021-11-12 09:30:00,39.54,39.83,39.32,39.75,159764.0,38.0965,38.3759,37.8845,38.2988,159764.0
2021-11-12 09:35:00,39.74,39.79,39.4,39.45,46330.0,38.2892,38.3374,37.9616,38.0098,46330.0
2021-11-12 09:40:00,39.45,39.62,39.41,39.49,88926.0,38.0098,38.1736,37.9712,38.0483,88926.0
2021-11-12 09:45:00,39.48,39.55,39.38,39.49,96515.0,38.0387,38.1061,37.9423,38.0483,96515.0
2021-11-12 09:50:00,39.5,39.52,39.38,39.41,70209.0,38.0579,38.0772,37.9423,37.9712,70209.0
2021-11-12 09:55:00,39.42,39.48,39.33,39.47,49123.0,37.9809,38.0387,37.8942,38.029,49123.0
2021-11-12 10:00:00,39.48,39.49,39.33,39.34,53243.0,38.0387,38.0483,37.8942,37.9038,53243.0
2021-11-12 10:05:00,39.32,39.45,39.27,39.41,96150.0,37.8845,38.0098,37.8363,37.9712,96150.0
2021-11-12 10:10:00,39.39,39.58,39.38,39.54,36738.0,37.952,38.135,37.9423,38.0965,36738.0
2021-11-12 10:15:00,39.55,39.58,39.44,39.47,50502.0,38.1061,38.135,38.0001,38.029,50502.0
2021-11-12 10:20:00,39.46,39.49,39.38,39.44,29860.0,38.0194,38.0483,37.9423,38.0001,29860.0
2021-11-12 10:25:00,39.45,39.52,39.36,39.43,57638.0,38.0098,38.0772,37.9231,37.9905,57638.0
2021-11-12 10:30:00,39.44,39.47,39.38,39.39,42238.0,38.0001,38.029,37.9423,37.952,42238.0
2021-11-12 10:35:00,39.39,39.39,39.29,39.33,54655.0,37.952,37.952,37.8556,37.8942,54655.0
2021-11-12 10:40:00,39.33,39.36,39.26,39.34,89784.0,37.8942,37.9231,37.8267,37.9038,89784.0
2021-11-12 10:45:00,39.34,39.56,39.33,39.52,69466.0,37.9038,38.1158,37.8942,38.0772,69466.0
2021-11-12 10:50:00,39.53,39.6,39.51,39.58,108857.0,38.0869,38.1543,38.0676,38.135,108857.0
2021-11-12 10:55:00,39.58,39.61,39.51,39.59,113056.0,38.135,38.1639,38.0676,38.1447,113056.0
2021-11-12 11:00:00,39.6,39.63,39.55,39.59,67286.0,38.1543,38.1832,38.1061,38.1447,67286.0
2021-11-12 11:05:00,39.6,39.62,39.48,39.49,42601.0,38.1543,38.1736,38.0387,38.0483,42601.0
2021-11-12 11:10:00,39.47,39.49,39.45,39.45,28771.0,38.029,38.0483,38.0098,38.0098,28771.0
2021-11-12 11:15:00,39.45,39.54,39.44,39.51,54509.0,38.0098,38.0965,38.0001,38.0676,54509.0
2021-11-12 11:20:00,39.51,39.54,39.5,39.52,30199.0,38.0676,38.0965,38.0579,38.0772,30199.0
2021-11-12 11:25:00,39.52,39.52,39.45,39.47,32274.0,38.0772,38.0772,38.0098,38.029,32274.0
2021-11-12 11:30:00,39.47,39.5,39.42,39.49,26019.0,38.029,38.0579,37.9809,38.0483,26019.0
2021-11-12 11:35:00,39.49,39.5,39.42,39.45,31463.0,38.0483,38.0579,37.9809,38.0098,31463.0
2021-11-12 11:40:00,39.45,39.47,39.43,39.44,19441.0,38.0098,38.029,37.9905,38.0001,19441.0
2021-11-12 11:45:00,39.44,39.48,39.43,39.43,18973.0,38.0001,38.0387,37.9905,37.9905,18973.0
2021-11-12 11:50:00,39.44,39.47,39.42,39.45,33363.0,38.0001,38.029,37.9809,38.0098,33363.0
2021-11-12 11:55:00,39.45,39.52,39.35,39.43,181001.0,38.0098,38.0772,37.9134,37.9905,181001.0
2021-11-12 12:00:00,39.44,39.53,39.38,39.44,133752.0,38.0001,38.0869,37.9423,38.0001,133752.0
2021-11-12 12:05:00,39.44,39.45,39.38,39.4,68252.0,38.0001,38.0098,37.9423,37.9616,68252.0
2021-11-12 12:10:00,39.4,39.43,39.38,39.43,67768.0,37.9616,37.9905,37.9423,37.9905,67768.0
2021-11-12 12:15:00,39.43,39.43,39.39,39.41,40710.0,37.9905,37.9905,37.952,37.9712,40710.0
2021-11-12 12:20:00,39.41,39.43,39.27,39.28,60433.0,37.9712,37.9905,37.8363,37.846,60433.0
2021-11-12 12:25:00,39.28,39.4,39.27,39.4,68054.0,37.846,37.9616,37.8363,37.9616,68054.0
2021-11-12 12:30:00,39.39,39.39,39.32,39.33,21051.0,37.952,37.952,37.8845,37.8942,21051.0
2021-11-12 12:35:00,39.33,39.35,39.31,39.32,10509.0,37.8942,37.9134,37.8749,37.8845,10509.0
2021-11-12 12:40:00,39.32,39.32,39.26,39.27,23320.0,37.8845,37.8845,37.8267,37.8363,23320.0
2021-11-12 12:45:00,39.27,39.32,39.24,39.24,83746.0,37.8363,37.8845,37.8074,37.8074,83746.0
2021-11-12 12:50:00,39.24,39.28,39.22,39.25,80774.0,37.8074,37.846,37.7882,37.8171,80774.0
2021-11-12 12:55:00,39.25,39.26,39.19,39.24,86720.0,37.8171,37.8267,37.7593,37.8074,86720.0
2021-11-12 13:00:00,39.26,39.26,39.17,39.21,37780.0,37.8267,37.8267,37.74,37.7785,37780.0
2021-11-12 13:05:00,39.21,39.23,39.18,39.19,34139.0,37.7785,37.7978,37.7496,37.7593,34139.0
2021-11-12 13:10:00,39.18,39.23,39.17,39.22,22612.0,37.7496,37.7978,37.74,37.7882,22612.0
2021-11-12 13:15:00,39.21,39.26,39.2,39.24,16331.0,37.7785,37.8267,37.7689,37.8074,16331.0
2021-11-12 13:20:00,39.24,39.31,39.22,39.26,27330.0,37.8074,37.8749,37.7882,37.8267,27330.0
2021-11-12 13:25:00,39.25,39.26,39.22,39.25,16955.0,37.8171,37.8267,37.7882,37.8171,16955.0
2021-11-12 13:30:00,39.24,39.28,39.24,39.27,16139.0,37.8074,37.846,37.8074,37.8363,16139.0
2021-11-12 13:35:00,39.26,39.27,39.11,39.13,59085.0,37.8267,37.8363,37.6822,37.7015,59085.0
2021-11-12 13:40:00,39.13,39.2,39.12,39.16,32566.0,37.7015,37.7689,37.6918,37.7304,32566.0
2021-11-12 13:45:00,39.16,39.21,39.15,39.16,68870.0,37.7304,37.7785,37.7207,37.7304,68870.0
2021-11-12 13:50:00,39.15,39.21,39.14,39.2,72505.0,37.7207,37.7785,37.7111,37.7689,72505.0
2021-11-12 13:55:00,39.2,39.21,39.16,39.2,137672.0,37.7689,37.7785,37.7304,37.7689,137672.0
2021-11-12 14:00:00,39.2,39.23,39.14,39.15,102609.0,37.7689,37.7978,37.7111,37.7207,102609.0
2021-11-12 14:05:00,39.14,39.17,39.12,39.16,77679.0,37.7111,37.74,37.6918,37.7304,77679.0
2021-11-12 14:10:00,39.16,39.27,39.16,39.26,66458.0,37.7304,37.8363,37.7304,37.8267,66458.0
2021-11-12 14:15:00,39.26,39.28,39.2,39.28,54436.0,37.8267,37.846,37.7689,37.846,54436.0
2021-11-12 14:20:00,39.29,39.33,39.25,39.26,47721.0,37.8556,37.8942,37.8171,37.8267,47721.0
2021-11-12 14:25:00,39.26,39.28,39.14,39.15,69355.0,37.8267,37.846,37.7111,37.7207,69355.0
2021-11-12 14:30:00,39.16,39.21,39.11,39.13,78590.0,37.7304,37.7785,37.6822,37.7015,78590.0
2021-11-12 14:35:00,39.12,39.15,39.1,39.14,55481.0,37.6918,37.7207,37.6726,37.7111,55481.0
2021-11-12 14:40:00,39.13,39.15,39.1,39.12,96120.0,37.7015,37.7207,37.6726,37.6918,96120.0
2021-11-12 14:45:00,39.12,39.26,39.11,39.25,101395.0,37.6918,37.8267,37.6822,37.8171,101395.0
2021-11-12 14:50:00,39.24,39.29,39.23,39.28,31391.0,37.8074,37.8556,37.7978,37.846,31391.0
2021-11-12 14:55:00,39.29,39.37,39.29,39.33,52106.0,37.8556,37.9327,37.8556,37.8942,52106.0
2021-11-12 15:00:00,39.34,39.39,39.32,39.37,43528.0,37.9038,37.952,37.8845,37.9327,43528.0
2021-11-12 15:05:00,39.37,39.45,39.35,39.45,61089.0,37.9327,38.0098,37.9134,38.0098,61089.0
2021-11-12 15:10:00,39.45,39.52,39.44,39.51,56602.0,38.0098,38.0772,38.0001,38.0676,56602.0
2021-11-12 15:15:00,39.52,39.56,39.5,39.54,50509.0,38.0772,38.1158,38.0579,38.0965,50509.0
2021-11-12 15:20:00,39.53,39.58,39.51,39.56,46526.0,38.0869,38.135,38.0676,38.1158,46526.0
2021-11-12 15:25:00,39.57,39.59,39.54,39.59,51865.0,38.1254,38.1447,38.0965,38.1447,51865.0
2021-11-12 15:30:00,39.59,39.71,39.57,39.65,176154.0,38.1447,38.2603,38.1254,38.2025,176154.0
2021-11-12 15:35:00,39.65,39.66,39.58,39.61,52458.0,38.2025,38.2121,38.135,38.1639,52458.0
2021-11-12 15:40:00,39.61,39.62,39.54,39.55,62151.0,38.1639,38.1736,38.0965,38.1061,62151.0
2021-11-12 15:45:00,39.54,39.68,39.52,39.67,108186.0,38.0965,38.2314,38.0772,38.2217,108186.0
2021-11-12 15:50:00,39.69,39.74,39.66,39.66,223810.0,38.241,38.2892,38.2121,38.2121,223810.0
2021-11-12 15:55:00,39.67,39.73,39.65,39.71,196676.0,38.2217,38.2796,38.2025,38.2603,196676.0
2021-11-15 09:30:00,39.94,40.4,39.94,40.3,187662.0,38.4819,38.9251,38.4819,38.8287,187662.0
2021-11-15 09:35:00,40.29,40.52,40.18,40.27,104286.0,38.8191,39.0407,38.7131,38.7998,104286.0
2021-11-15 09:40:00,40.28,40.55,40.24,40.48,110189.0,38.8095,39.0696,38.7709,39.0022,110189.0
2021-11-15 09:45:00,40.49,40.53,40.32,40.41,106878.0,39.0118,39.0503,38.848,38.9347,106878.0
2021-11-15 09:50:00,40.41,40.47,40.33,40.45,58320.0,38.9347,38.9925,38.8576,38.9733,58320.0
2021-11-15 09:55:00,40.45,40.5,40.36,40.49,63537.0,38.9733,39.0214,38.8866,39.0118,63537.0
2021-11-15 10:00:00,40.48,40.5,40.27,40.3,68153.0,39.0022,39.0214,38.7998,38.8287,68153.0
2021-11-15 10:05:00,40.3,40.48,40.28,40.43,68318.0,38.8287,39.0022,38.8095,38.954,68318.0
2021-11-15 10:10:00,40.42,40.5,40.33,40.46,52747.0,38.9444,39.0214,38.8576,38.9829,52747.0
2021-11-15 10:15:00,40.45,40.52,40.39,40.47,40139.0,38.9733,39.0407,38.9155,38.9925,40139.0
2021-11-15 10:20:00,40.46,40.68,40.46,40.63,80836.0,38.9829,39.1949,38.9829,39.1467,80836.0
2021-11-15 10:25:00,40.63,40.68,40.2,40.59,60864.0,39.1467,39.1949,38.7324,39.1082,60864.0
2021-11-15 10:30:00,40.59,40.59,40.39,40.43,30393.0,39.1082,39.1082,38.9155,38.954,30393.0
2021-11-15 10:35:00,40.43,40.45,40.34,40.36,44780.0,38.954,38.9733,38.8673,38.8866,44780.0
2021-11-15 10:40:00,40.37,40.41,40.3,40.33,29316.0,38.8962,38.9347,38.8287,38.8576,29316.0
2021-11-15 10:45:00,40.33,40.45,40.32,40.44,38305.0,38.8576,38.9733,38.848,38.9636,38305.0
2021-11-15 10:50:00,40.45,40.53,40.37,40.49,82367.0,38.9733,39.0503,38.8962,39.0118,82367.0
2021-11-15 10:55:00,40.48,40.5,40.39,40.4,25496.0,39.0022,39.0214,38.9155,38.9251,25496.0
2021-11-15 11:00:00,40.4,40.56,40.4,40.5,34571.0,38.9251,39.0793,38.9251,39.0214,34571.0
2021-11-15 11:05:00,40.51,40.56,40.44,40.55,30899.0,39.0311,39.0793,38.9636,39.0696,30899.0
2021-11-15 11:10:00,40.54,40.58,40.45,40.55,30242.0,39.06,39.0985,38.9733,39.0696,30242.0
2021-11-15 11:15:00,40.55,40.55,40.46,40.52,26461.0,39.0696,39.0696,38.9829,39.0407,26461.0
2021-11-15 11:20:00,40.51,40.56,40.49,40.56,28223.0,39.0311,39.0793,39.0118,39.0793,28223.0
2021-11-15 11:25:00,40.55,40.56,40.48,40.5,29784.0,39.0696,39.0793,39.0022,39.0214,29784.0
2021-11-15 11:30:00,40.5,40.54,40.47,40.51,30046.0,39.0214,39.06,38.9925,39.0311,30046.0
2021-11-15 11:35:00,40.52,40.65,40.52,40.64,53901.0,39.0407,39.166,39.0407,39.1563,53901.0
2021-11-15 11:40:00,40.65,40.82,40.65,40.79,165263.0,39.166,39.3298,39.166,39.3009,165263.0
2021-11-15 11:45:00,40.79,41.0,40.76,41.0,116889.0,39.3009,39.5032,39.2719,39.5032,116889.0
2021-11-15 11:50:00,40.99,41.0,40.78,40.84,104754.0,39.4936,39.5032,39.2912,39.349,104754.0
2021-11-15 11:55:00,40.87,41.04,40.84,41.04,157533.0,39.3779,39.5417,39.349,39.5417,157533.0
2021-11-15 12:00:00,41.04,41.06,41.0,41.05,88515.0,39.5417,39.561,39.5032,39.5514,88515.0
2021-11-15 12:05:00,41.05,41.12,41.04,41.11,88515.0,39.5514,39.6188,39.5417,39.6092,88515.0
2021-11-15 12:10:00,41.11,41.15,41.07,41.09,87453.0,39.6092,39.6477,39.5706,39.5899,87453.0
2021-11-15 12:15:00,41.09,41.11,41.05,41.06,41784.0,39.5899,39.6092,39.5514,39.561,41784.0
2021-11-15 12:20:00,41.07,41.13,41.05,41.1,49199.0,39.5706,39.6284,39.5514,39.5995,49199.0
2021-11-15 12:25:00,41.09,41.13,41.04,41.13,33759.0,39.5899,39.6284,39.5417,39.6284,33759.0
2021-11-15 12:30:00,41.12,41.16,41.1,41.11,37117.0,39.6188,39.6573,39.5995,39.6092,37117.0
2021-11-15 12:35:00,41.1,41.29,41.1,41.23,120305.0,39.5995,39.7826,39.5995,39.7248,120305.0
2021-11-15 12:40:00,41.23,41.26,41.14,41.26,56679.0,39.7248,39.7537,39.6381,39.7537,56679.0
2021-11-15 12:45:00,41.25,41.27,41.21,41.23,43818.0,39.7441,39.7633,39.7055,39.7248,43818.0
2021-11-15 12:50:00,41.23,41.31,41.17,41.3,43294.0,39.7248,39.8019,39.667,39.7922,43294.0
2021-11-15 12:55:00,41.3,41.39,41.3,41.31,120606.0,39.7922,39.8789,39.7922,39.8019,120606.0
2021-11-15 13:00:00,41.31,41.34,41.16,41.34,72872.0,39.8019,39.8308,39.6573,39.8308,72872.0
2021-11-15 13:05:00,41.34,41.36,41.28,41.29,29759.0,39.8308,39.85,39.773,39.7826,29759.0
2021-11-15 13:10:00,41.29,41.37,41.29,41.35,50939.0,39.7826,39.8597,39.7826,39.8404,50939.0
2021-11-15 13:15:00,41.34,41.41,41.3,41.34,131673.0,39.8308,39.8982,39.7922,39.8308,131673.0
2021-11-15 13:20:00,41.34,41.38,41.31,41.36,103242.0,39.8308,39.8693,39.8019,39.85,103242.0
2021-11-15 13:25:00,41.36,41.38,41.32,41.35,57072.0,39.85,39.8693,39.8115,39.8404,57072.0
2021-11-15 13:30:00,41.35,41.43,41.33,41.37,48217.0,39.8404,39.9175,39.8211,39.8597,48217.0
2021-11-15 13:35:00,41.37,41.37,41.32,41.34,54620.0,39.8597,39.8597,39.8115,39.8308,54620.0
2021-11-15 13:40:00,41.35,41.36,41.29,41.31,60883.0,39.8404,39.85,39.7826,39.8019,60883.0
2021-11-15 13:45:00,41.3,41.35,41.22,41.25,59036.0,39.7922,39.8404,39.7152,39.7441,59036.0
2021-11-15 13:50:00,41.25,41.25,41.18,41.22,51996.0,39.7441,39.7441,39.6766,39.7152,51996.0
2021-11-15 13:55:00,41.22,41.22,41.13,41.14,64936.0,39.7152,39.7152,39.6284,39.6381,64936.0
2021-11-15 14:00:00,41.15,41.19,41.12,41.19,38947.0,39.6477,39.6863,39.6188,39.6863,38947.0
2021-11-15 14:05:00,41.18,41.21,41.15,41.2,31184.0,39.6766,39.7055,39.6477,39.6959,31184.0
2021-11-15 14:10:00,41.2,41.22,41.18,41.19,33523.0,39.6959,39.7152,39.6766,39.6863,33523.0
2021-11-15 14:15:00,41.19,41.21,41.16,41.21,48165.0,39.6863,39.7055,39.6573,39.7055,48165.0
2021-11-15 14:20:00,41.21,41.27,41.18,41.21,75012.0,39.7055,39.7633,39.6766,39.7055,75012.0
2021-11-15 14:25:00,41.2,41.2,41.15,41.18,26217.0,39.6959,39.6959,39.6477,39.6766,26217.0
2021-11-15 14:30:00,41.18,41.19,41.15,41.19,45243.0,39.6766,39.6863,39.6477,39.6863,45243.0
2021-11-15 14:35:00,41.19,41.22,41.17,41.19,36250.0,39.6863,39.7152,39.667,39.6863,36250.0
2021-11-15 14:40:00,41.19,41.2,41.17,41.2,18310.0,39.6863,39.6959,39.667,39.6959,18310.0
2021-11-15 14:45:00,41.2,41.24,41.18,41.22,38095.0,39.6959,39.7344,39.6766,39.7152,38095.0
2021-11-15 14:50:00,41.21,41.23,41.14,41.15,23237.0,39.7055,39.7248,39.6381,39.6477,23237.0
2021-11-15 14:55:00,41.15,41.18,41.13,41.14,30134.0,39.6477,39.6766,39.6284,39.6381,30134.0
2021-11-15 15:00:00,41.13,41.15,41.1,41.11,34415.0,39.6284,39.6477,39.5995,39.6092,34415.0
2021-11-15 15:05:00,41.11,41.2,41.1,41.2,55554.0,39.6092,39.6959,39.5995,39.6959,55554.0
2021-11-15 15:10:00,41.2,41.27,41.19,41.27,44140.0,39.6959,39.7633,39.6863,39.7633,44140.0
2021-11-15 15:15:00,41.27,41.34,41.27,41.3,47811.0,39.7633,39.8308,39.7633,39.7922,47811.0
2021-11-15 15:20:00,41.3,41.32,41.27,41.3,70072.0,39.7922,39.8115,39.7633,39.7922,70072.0
2021-11-15 15:25:00,41.3,41.43,41.3,41.4,83897.0,39.7922,39.9175,39.7922,39.8886,83897.0
2021-11-15 15:30:00,41.4,41.49,41.35,41.47,87598.0,39.8886,39.9753,39.8404,39.956,87598.0
2021-11-15 15:35:00,41.46,41.5,41.43,41.44,148143.0,39.9464,39.9849,39.9175,39.9271,148143.0
2021-11-15 15:40:00,41.44,41.54,41.4,41.51,105693.0,39.9271,40.0235,39.8886,39.9946,105693.0
2021-11-15 15:45:00,41.51,41.51,41.42,41.45,160207.0,39.9946,39.9946,39.9079,39.9368,160207.0
2021-11-15 15:50:00,41.44,41.47,41.37,41.38,137244.0,39.9271,39.956,39.8597,39.8693,137244.0
2021-11-15 15:55:00,41.38,41.44,41.34,41.35,398934.0,39.8693,39.9271,39.8308,39.8404,398934.0
2021-11-16 09:30:00,41.54,41.55,41.0,41.14,192007.0,40.0235,40.0331,39.5032,39.6381,192007.0
2021-11-16 09:35:00,41.11,41.12,40.86,41.03,190076.0,39.6092,39.6188,39.3683,39.5321,190076.0
2021-11-16 09:40:00,41.01,41.18,40.95,41.14,133704.0,39.5128,39.6766,39.455,39.6381,133704.0
2021-11-16 09:45:00,41.14,41.24,40.8,40.86,137720.0,39.6381,39.7344,39.3105,39.3683,137720.0
2021-11-16 09:50:00,40.85,40.94,40.79,40.84,196501.0,39.3587,39.4454,39.3009,39.349,196501.0
2021-11-16 09:55:00,40.84,41.01,40.77,40.79,113669.0,39.349,39.5128,39.2816,39.3009,113669.0
2021-11-16 10:00:00,40.79,40.94,40.69,40.69,121575.0,39.3009,39.4454,39.2045,39.2045,121575.0
2021-11-16 10:05:00,40.68,40.68,40.37,40.39,169239.0,39.1949,39.1949,38.8962,38.9155,169239.0
2021-11-16 10:10:00,40.39,40.47,40.32,40.43,64941.0,38.9155,38.9925,38.848,38.954,64941.0
2021-11-16 10:15:00,40.42,40.43,40.1,40.16,154661.0,38.9444,38.954,38.636,38.6939,154661.0
2021-11-16 10:20:00,40.17,40.25,40.11,40.21,105372.0,38.7035,38.7806,38.6457,38.742,105372.0
2021-11-16 10:25:00,40.21,40.33,40.11,40.15,109093.0,38.742,38.8576,38.6457,38.6842,109093.0
2021-11-16 10:30:00,40.14,40.27,40.12,40.26,43999.0,38.6746,38.7998,38.6553,38.7902,43999.0
2021-11-16 10:35:00,40.27,40.31,40.06,40.11,156841.0,38.7998,38.8384,38.5975,38.6457,156841.0
2021-11-16 10:40:00,40.11,40.13,39.88,40.04,123169.0,38.6457,38.6649,38.4241,38.5782,123169.0
2021-11-16 10:45:00,40.02,40.04,39.98,40.02,108262.0,38.559,38.5782,38.5204,38.559,108262.0
2021-11-16 10:50:00,40.03,40.21,40.01,40.2,61462.0,38.5686,38.742,38.5493,38.7324,61462.0
2021-11-16 10:55:00,40.21,40.25,40.07,40.08,46443.0,38.742,38.7806,38.6071,38.6168,46443.0
2021-11-16 11:00:00,40.08,40.13,40.02,40.13,52075.0,38.6168,38.6649,38.559,38.6649,52075.0
2021-11-16 11:05:00,40.12,40.18,40.04,40.09,83447.0,38.6553,38.7131,38.5782,38.6264,83447.0
2021-11-16 11:10:00,40.1,40.14,40.03,40.12,32317.0,38.636,38.6746,38.5686,38.6553,32317.0
2021-11-16 11:15:00,40.12,40.3,40.12,40.22,46519.0,38.6553,38.8287,38.6553,38.7517,46519.0
2021-11-16 11:20:00,40.22,40.29,40.19,40.29,79993.0,38.7517,38.8191,38.7228,38.8191,79993.0
2021-11-16 11:25:00,40.29,40.44,40.29,40.42,59131.0,38.8191,38.9636,38.8191,38.9444,59131.0
2021-11-16 11:30:00,40.41,40.42,40.33,40.37,50072.0,38.9347,38.9444,38.8576,38.8962,50072.0
2021-11-16 11:35:00,40.37,40.42,40.32,40.41,30585.0,38.8962,38.9444,38.848,38.9347,30585.0
2021-11-16 11:40:00,40.4,40.48,40.39,40.47,29092.0,38.9251,39.0022,38.9155,38.9925,29092.0
2021-11-16 11:45:00,40.46,40.58,40.45,40.58,46510.0,38.9829,39.0985,38.9733,39.0985,46510.0
2021-11-16 11:50:00,40.58,40.73,40.57,40.73,99773.0,39.0985,39.243,39.0889,39.243,99773.0
2021-11-16 11:55:00,40.73,40.74,40.64,40.71,35233.0,39.243,39.2527,39.1563,39.2238,35233.0
2021-11-16 12:00:00,40.7,40.79,40.66,40.76,46203.0,39.2141,39.3009,39.1756,39.2719,46203.0
2021-11-16 12:05:00,40.76,40.86,40.76,40.85,20274.0,39.2719,39.3683,39.2719,39.3587,20274.0
2021-11-16 12:10:00,40.86,40.89,40.83,40.88,28402.0,39.3683,39.3972,39.3394,39.3876,28402.0
2021-11-16 12:15:00,40.88,40.9,40.85,40.9,29580.0,39.3876,39.4068,39.3587,39.4068,29580.0
2021-11-16 12:20:00,40.89,40.94,40.86,40.93,31524.0,39.3972,39.4454,39.3683,39.4357,31524.0
2021-11-16 12:25:00,40.92,40.95,40.9,40.93,32389.0,39.4261,39.455,39.4068,39.4357,32389.0
2021-11-16 12:30:00,40.94,40.99,40.92,40.98,32712.0,39.4454,39.4936,39.4261,39.4839,32712.0
2021-11-16 12:35:00,40.99,41.03,40.97,41.02,34258.0,39.4936,39.5321,39.4743,39.5225,34258.0
2021-11-16 12:40:00,41.01,41.03,40.88,40.94,50152.0,39.5128,39.5321,39.3876,39.4454,50152.0
2021-11-16 12:45:00,40.94,40.97,40.89,40.9,26523.0,39.4454,39.4743,39.3972,39.4068,26523.0
2021-11-16 12:50:00,40.9,40.9,40.82,40.85,28503.0,39.4068,39.4068,39.3298,39.3587,28503.0
2021-11-16 12:55:00,40.85,40.89,40.82,40.89,19926.0,39.3587,39.3972,39.3298,39.3972,19926.0
2021-11-16 13:00:00,40.89,40.92,40.79,40.79,43891.0,39.3972,39.4261,39.3009,39.3009,43891.0
2021-11-16 13:05:00,40.8,40.82,40.74,40.77,60362.0,39.3105,39.3298,39.2527,39.2816,60362.0
2021-11-16 13:10:00,40.77,40.79,40.76,40.77,26372.0,39.2816,39.3009,39.2719,39.2816,26372.0
2021-11-16 13:15:00,40.75,40.86,40.75,40.82,25252.0,39.2623,39.3683,39.2623,39.3298,25252.0
2021-11-16 13:20:00,40.81,40.83,40.77,40.78,25583.0,39.3201,39.3394,39.2816,39.2912,25583.0
2021-11-16 13:25:00,40.77,40.78,40.73,40.77,23840.0,39.2816,39.2912,39.243,39.2816,23840.0
2021-11-16 13:30:00,40.77,40.8,40.71,40.72,18807.0,39.2816,39.3105,39.2238,39.2334,18807.0
2021-11-16 13:35:00,40.73,40.73,40.65,40.67,16020.0,39.243,39.243,39.166,39.1852,16020.0
2021-11-16 13:40:00,40.66,40.66,40.61,40.64,19687.0,39.1756,39.1756,39.1274,39.1563,19687.0
2021-11-16 13:45:00,40.64,40.68,40.61,40.68,57389.0,39.1563,39.1949,39.1274,39.1949,57389.0
2021-11-16 13:50:00,40.68,40.7,40.65,40.68,71701.0,39.1949,39.2141,39.166,39.1949,71701.0
2021-11-16 13:55:00,40.69,40.73,40.63,40.64,76711.0,39.2045,39.243,39.1467,39.1563,76711.0
2021-11-16 14:00:00,40.65,40.7,40.64,40.68,55221.0,39.166,39.2141,39.1563,39.1949,55221.0
2021-11-16 14:05:00,40.67,40.8,40.66,40.8,103167.0,39.1852,39.3105,39.1756,39.3105,103167.0
2021-11-16 14:10:00,40.79,40.86,40.78,40.79,61191.0,39.3009,39.3683,39.2912,39.3009,61191.0
2021-11-16 14:15:00,40.79,40.8,40.7,40.74,67588.0,39.3009,39.3105,39.2141,39.2527,67588.0
2021-11-16 14:20:00,40.75,40.76,40.67,40.7,111216.0,39.2623,39.2719,39.1852,39.2141,111216.0
2021-11-16 14:25:00,40.69,40.78,40.69,40.78,49706.0,39.2045,39.2912,39.2045,39.2912,49706.0
2021-11-16 14:30:00,40.77,40.82,40.75,40.79,96001.0,39.2816,39.3298,39.2623,39.3009,96001.0
2021-11-16 14:35:00,40.8,40.8,40.75,40.77,26866.0,39.3105,39.3105,39.2623,39.2816,26866.0
2021-11-16 14:40:00,40.77,40.77,40.71,40.74,17097.0,39.2816,39.2816,39.2238,39.2527,17097.0
2021-11-16 14:45:00,40.75,40.77,40.74,40.77,22513.0,39.2623,39.2816,39.2527,39.2816,22513.0
2021-11-16 14:50:00,40.76,40.79,40.75,40.77,19197.0,39.2719,39.3009,39.2623,39.2816,19197.0
2021-11-16 14:55:00,40.76,40.8,40.75,40.76,17370.0,39.2719,39.3105,39.2623,39.2719,17370.0
2021-11-16 15:00:00,40.76,40.76,40.7,40.71,14119.0,39.2719,39.2719,39.2141,39.2238,14119.0
2021-11-16 15:05:00,40.71,40.75,40.69,40.7,22081.0,39.2238,39.2623,39.2045,39.2141,22081.0
2021-11-16 15:10:00,40.69,40.69,40.63,40.69,73818.0,39.2045,39.2045,39.1467,39.2045,73818.0
2021-11-16 15:15:00,40.69,40.73,40.67,40.69,82348.0,39.2045,39.243,39.1852,39.2045,82348.0
2021-11-16 15:20:00,40.68,40.72,40.65,40.71,114524.0,39.1949,39.2334,39.166,39.2238,114524.0
2021-11-16 15:25:00,40.72,40.77,40.7,40.72,70959.0,39.2334,39.2816,39.2141,39.2334,70959.0
2021-11-16 15:30:00,40.72,40.75,40.64,40.71,136194.0,39.2334,39.2623,39.1563,39.2238,136194.0
2021-11-16 15:35:00,40.71,40.81,40.71,40.76,45482.0,39.2238,39.3201,39.2238,39.2719,45482.0
2021-11-16 15:40:00,40.76,40.78,40.73,40.76,73275.0,39.2719,39.2912,39.243,39.2719,73275.0
2021-11-16 15:45:00,40.76,40.79,40.71,40.75,68546.0,39.2719,39.3009,39.2238,39.2623,68546.0
2021-11-16 15:50:00,40.75,40.77,40.65,40.66,120288.0,39.2623,39.2816,39.166,39.1756,120288.0
2021-11-16 15:55:00,40.66,40.67,40.62,40.64,218692.0,39.1756,39.1852,39.1371,39.1563,218692.0
2021-11-17 09:30:00,40.24,40.54,40.11,40.52,161140.0,38.7709,39.06,38.6457,39.0407,161140.0
2021-11-17 09:35:00,40.54,40.58,40.27,40.27,71100.0,39.06,39.0985,38.7998,38.7998,71100.0
2021-11-17 09:40:00,40.25,40.53,40.21,40.51,90714.0,38.7806,39.0503,38.742,39.0311,90714.0
2021-11-17 09:45:00,40.53,40.71,40.51,40.59,75347.0,39.0503,39.2238,39.0311,39.1082,75347.0
2021-11-17 09:50:00,40.56,40.61,40.31,40.37,46909.0,39.0793,39.1274,38.8384,38.8962,46909.0
2021-11-17 09:55:00,40.36,40.37,40.03,40.08,63427.0,38.8866,38.8962,38.5686,38.6168,63427.0
2021-11-17 10:00:00,40.07,40.26,40.02,40.1,53970.0,38.6071,38.7902,38.559,38.636,53970.0
2021-11-17 10:05:00,40.1,40.1,39.8,39.87,139065.0,38.636,38.636,38.347,38.4144,139065.0
2021-11-17 10:10:00,39.87,39.95,39.82,39.86,45156.0,38.4144,38.4915,38.3663,38.4048,45156.0
2021-11-17 10:15:00,39.84,39.91,39.72,39.73,73049.0,38.3855,38.453,38.2699,38.2796,73049.0
2021-11-17 10:20:00,39.73,39.74,39.6,39.7,89102.0,38.2796,38.2892,38.1543,38.2506,89102.0
2021-11-17 10:25:00,39.7,39.83,39.7,39.78,67441.0,38.2506,38.3759,38.2506,38.3277,67441.0
2021-11-17 10:30:00,39.79,39.92,39.78,39.9,47338.0,38.3374,38.4626,38.3277,38.4433,47338.0
2021-11-17 10:35:00,39.89,39.95,39.85,39.95,46022.0,38.4337,38.4915,38.3952,38.4915,46022.0
2021-11-17 10:40:00,39.97,39.98,39.79,39.79,39214.0,38.5108,38.5204,38.3374,38.3374,39214.0
2021-11-17 10:45:00,39.8,39.86,39.62,39.64,40848.0,38.347,38.4048,38.1736,38.1928,40848.0
2021-11-17 10:50:00,39.64,39.69,39.6,39.6,51513.0,38.1928,38.241,38.1543,38.1543,51513.0
2021-11-17 10:55:00,39.6,39.65,39.55,39.65,77938.0,38.1543,38.2025,38.1061,38.2025,77938.0
2021-11-17 11:00:00,39.65,39.69,39.61,39.64,42615.0,38.2025,38.241,38.1639,38.1928,42615.0
2021-11-17 11:05:00,39.64,39.7,39.62,39.7,36029.0,38.1928,38.2506,38.1736,38.2506,36029.0
2021-11-17 11:10:00,39.71,39.77,39.7,39.74,37426.0,38.2603,38.3181,38.2506,38.2892,37426.0
2021-11-17 11:15:00,39.73,39.74,39.54,39.55,74120.0,38.2796,38.2892,38.0965,38.1061,74120.0
2021-11-17 11:20:00,39.55,39.6,39.52,39.57,28405.0,38.1061,38.1543,38.0772,38.1254,28405.0
2021-11-17 11:25:00,39.56,39.62,39.56,39.58,39568.0,38.1158,38.1736,38.1158,38.135,39568.0
2021-11-17 11:30:00,39.58,39.69,39.56,39.67,24527.0,38.135,38.241,38.1158,38.2217,24527.0
2021-11-17 11:35:00,39.66,39.7,39.61,39.62,55090.0,38.2121,38.2506,38.1639,38.1736,55090.0
2021-11-17 11:40:00,39.62,39.67,39.62,39.66,47239.0,38.1736,38.2217,38.1736,38.2121,47239.0
2021-11-17 11:45:00,39.65,39.66,39.56,39.59,85921.0,38.2025,38.2121,38.1158,38.1447,85921.0
2021-11-17 11:50:00,39.59,39.66,39.59,39.66,24147.0,38.1447,38.2121,38.1447,38.2121,24147.0
2021-11-17 11:55:00,39.65,39.66,39.59,39.61,22453.0,38.2025,38.2121,38.1447,38.1639,22453.0
2021-11-17 12:00:00,39.61,39.62,39.43,39.46,106887.0,38.1639,38.1736,37.9905,38.0194,106887.0
2021-11-17 12:05:00,39.45,39.46,39.28,39.31,64716.0,38.0098,38.0194,37.846,37.8749,64716.0
2021-11-17 12:10:00,39.31,39.31,39.18,39.22,87435.0,37.8749,37.8749,37.7496,37.7882,87435.0
2021-11-17 12:15:00,39.21,39.22,39.13,39.17,124499.0,37.7785,37.7882,37.7015,37.74,124499.0
2021-11-17 12:20:00,39.18,39.35,39.15,39.16,60177.0,37.7496,37.9134,37.7207,37.7304,60177.0
2021-11-17 12:25:00,39.16,39.21,39.11,39.12,52798.0,37.7304,37.7785,37.6822,37.6918,52798.0
2021-11-17 12:30:00,39.12,39.19,39.07,39.19,80621.0,37.6918,37.7593,37.6436,37.7593,80621.0
2021-11-17 12:35:00,39.18,39.27,39.17,39.23,65538.0,37.7496,37.8363,37.74,37.7978,65538.0
2021-11-17 12:40:00,39.24,39.26,39.19,39.26,77786.0,37.8074,37.8267,37.7593,37.8267,77786.0
2021-11-17 12:45:00,39.25,39.29,39.18,39.24,63603.0,37.8171,37.8556,37.7496,37.8074,63603.0
2021-11-17 12:50:00,39.22,39.25,39.08,39.1,34189.0,37.7882,37.8171,37.6533,37.6726,34189.0
2021-11-17 12:55:00,39.1,39.12,39.08,39.1,32496.0,37.6726,37.6918,37.6533,37.6726,32496.0
2021-11-17 13:00:00,39.09,39.13,39.04,39.07,53175.0,37.6629,37.7015,37.6147,37.6436,53175.0
2021-11-17 13:05:00,39.08,39.18,39.06,39.07,35142.0,37.6533,37.7496,37.634,37.6436,35142.0
2021-11-17 13:10:00,39.07,39.14,39.06,39.09,39196.0,37.6436,37.7111,37.634,37.6629,39196.0
2021-11-17 13:15:00,39.08,39.08,39.01,39.02,37598.0,37.6533,37.6533,37.5858,37.5955,37598.0
2021-11-17 13:20:00,39.02,39.09,39.02,39.07,35941.0,37.5955,37.6629,37.5955,37.6436,35941.0
2021-11-17 13:25:00,39.07,39.11,39.07,39.08,30399.0,37.6436,37.6822,37.6436,37.6533,30399.0
2021-11-17 13:30:00,39.09,39.17,39.07,39.13,45574.0,37.6629,37.74,37.6436,37.7015,45574.0
2021-11-17 13:35:00,39.13,39.16,39.06,39.08,32287.0,37.7015,37.7304,37.634,37.6533,32287.0
2021-11-17 13:40:00,39.08,39.13,39.07,39.12,44217.0,37.6533,37.7015,37.6436,37.6918,44217.0
2021-11-17 13:45:00,39.13,39.14,39.1,39.12,29291.0,37.7015,37.7111,37.6726,37.6918,29291.0
2021-11-17 13:50:00,39.13,39.17,39.11,39.14,34877.0,37.7015,37.74,37.6822,37.7111,34877.0
2021-11-17 13:55:00,39.14,39.23,39.13,39.17,68491.0,37.7111,37.7978,37.7015,37.74,68491.0
2021-11-17 14:00:00,39.18,39.2,39.15,39.16,48487.0,37.7496,37.7689,37.7207,37.7304,48487.0
2021-11-17 14:05:00,39.14,39.19,39.13,39.19,25800.0,37.7111,37.7593,37.7015,37.7593,25800.0
2021-11-17 14:10:00,39.2,39.28,39.19,39.26,81538.0,37.7689,37.846,37.7593,37.8267,81538.0
2021-11-17 14:15:00,39.26,39.34,39.25,39.32,50599.0,37.8267,37.9038,37.8171,37.8845,50599.0
2021-11-17 14:20:00,39.32,39.36,39.27,39.36,34503.0,37.8845,37.9231,37.8363,37.9231,34503.0
2021-11-17 14:25:00,39.36,39.44,39.34,39.41,59273.0,37.9231,38.0001,37.9038,37.9712,59273.0
2021-11-17 14:30:00,39.41,39.47,39.4,39.43,34864.0,37.9712,38.029,37.9616,37.9905,34864.0
2021-11-17 14:35:00,39.43,39.46,39.41,39.44,25248.0,37.9905,38.0194,37.9712,38.0001,25248.0
2021-11-17 14:40:00,39.43,39.44,39.32,39.33,36794.0,37.9905,38.0001,37.8845,37.8942,36794.0
2021-11-17 14:45:00,39.32,39.4,39.31,39.4,32328.0,37.8845,37.9616,37.8749,37.9616,32328.0
2021-11-17 14:50:00,39.39,39.4,39.26,39.27,49030.0,37.952,37.9616,37.8267,37.8363,49030.0
2021-11-17 14:55:00,39.27,39.31,39.25,39.29,38234.0,37.8363,37.8749,37.8171,37.8556,38234.0
2021-11-17 15:00:00,39.29,39.33,39.24,39.3,73219.0,37.8556,37.8942,37.8074,37.8652,73219.0
2021-11-17 15:05:00,39.3,39.41,39.3,39.38,35237.0,37.8652,37.9712,37.8652,37.9423,35237.0
2021-11-17 15:10:00,39.37,39.46,39.35,39.44,34804.0,37.9327,38.0194,37.9134,38.0001,34804.0
2021-11-17 15:15:00,39.44,39.51,39.41,39.41,35881.0,38.0001,38.0676,37.9712,37.9712,35881.0
2021-11-17 15:20:00,39.42,39.46,39.41,39.44,22324.0,37.9809,38.0194,37.9712,38.0001,22324.0
2021-11-17 15:25:00,39.44,39.46,39.38,39.39,49210.0,38.0001,38.0194,37.9423,37.952,49210.0
2021-11-17 15:30:00,39.39,39.39,39.24,39.33,106911.0,37.952,37.952,37.8074,37.8942,106911.0
2021-11-17 15:35:00,39.34,39.34,39.27,39.27,75577.0,37.9038,37.9038,37.8363,37.8363,75577.0
2021-11-17 15:40:00,39.27,39.32,39.24,39.25,100766.0,37.8363,37.8845,37.8074,37.8171,100766.0
2021-11-17 15:45:00,39.25,39.27,39.22,39.26,114210.0,37.8171,37.8363,37.7882,37.8267,114210.0
2021-11-17 15:50:00,39.25,39.26,39.21,39.22,120114.0,37.8171,37.8267,37.7785,37.7882,120114.0
2021-11-17 15:55:00,39.22,39.3,39.2,39.28,264382.0,37.7882,37.8652,37.7689,37.846,264382.0
2021-11-18 09:30:00,39.33,39.4,38.88,38.97,152145.0,37.8942,37.9616,37.4606,37.5473,152145.0
2021-11-18 09:35:00,38.98,39.18,38.94,39.13,142503.0,37.5569,37.7496,37.5184,37.7015,142503.0
2021-11-18 09:40:00,39.14,39.24,38.87,38.9,75538.0,37.7111,37.8074,37.4509,37.4799,75538.0
2021-11-18 09:45:00,38.89,38.95,38.69,38.71,132513.0,37.4702,37.528,37.2775,37.2968,132513.0
2021-11-18 09:50:00,38.72,38.72,38.58,38.62,64743.0,37.3064,37.3064,37.1715,37.2101,64743.0
2021-11-18 09:55:00,38.62,38.74,38.61,38.68,61015.0,37.2101,37.3257,37.2004,37.2679,61015.0
2021-11-18 10:00:00,38.68,38.79,38.62,38.68,78616.0,37.2679,37.3739,37.2101,37.2679,78616.0
2021-11-18 10:05:00,38.67,38.7,38.35,38.35,188662.0,37.2582,37.2872,36.9499,36.9499,188662.0
2021-11-18 10:10:00,38.35,38.36,38.14,38.25,111590.0,36.9499,36.9596,36.7476,36.8536,111590.0
2021-11-18 10:15:00,38.24,38.33,38.16,38.19,82412.0,36.8439,36.9307,36.7669,36.7958,82412.0
2021-11-18 10:20:00,38.17,38.32,38.13,38.3,54274.0,36.7765,36.921,36.738,36.9018,54274.0
2021-11-18 10:25:00,38.3,38.37,38.24,38.35,60719.0,36.9018,36.9692,36.8439,36.9499,60719.0
2021-11-18 10:30:00,38.34,38.37,38.22,38.35,79461.0,36.9403,36.9692,36.8247,36.9499,79461.0
2021-11-18 10:35:00,38.35,38.51,38.29,38.31,73547.0,36.9499,37.1041,36.8921,36.9114,73547.0
2021-11-18 10:40:00,38.33,38.41,38.3,38.31,59868.0,36.9307,37.0077,36.9018,36.9114,59868.0
2021-11-18 10:45:00,38.33,38.45,38.31,38.45,65975.0,36.9307,37.0463,36.9114,37.0463,65975.0
2021-11-18 10:50:00,38.44,38.53,38.32,38.43,53582.0,37.0366,37.1234,36.921,37.027,53582.0
2021-11-18 10:55:00,38.43,38.5,38.41,38.41,39199.0,37.027,37.0945,37.0077,37.0077,39199.0
2021-11-18 11:00:00,38.41,38.44,38.23,38.27,78305.0,37.0077,37.0366,36.8343,36.8729,78305.0
2021-11-18 11:05:00,38.27,38.5,38.26,38.45,61773.0,36.8729,37.0945,36.8632,37.0463,61773.0
2021-11-18 11:10:00,38.45,38.56,38.44,38.52,65556.0,37.0463,37.1523,37.0366,37.1137,65556.0
2021-11-18 11:15:00,38.52,38.6,38.5,38.55,44235.0,37.1137,37.1908,37.0945,37.1426,44235.0
2021-11-18 11:20:00,38.57,38.76,38.57,38.75,192109.0,37.1619,37.345,37.1619,37.3353,192109.0
2021-11-18 11:25:00,38.75,38.75,38.63,38.7,63943.0,37.3353,37.3353,37.2197,37.2872,63943.0
2021-11-18 11:30:00,38.7,38.78,38.6,38.73,61657.0,37.2872,37.3642,37.1908,37.3161,61657.0
2021-11-18 11:35:00,38.72,38.76,38.62,38.65,51938.0,37.3064,37.345,37.2101,37.239,51938.0
2021-11-18 11:40:00,38.66,38.73,38.65,38.7,36042.0,37.2486,37.3161,37.239,37.2872,36042.0
2021-11-18 11:45:00,38.72,38.73,38.6,38.62,48605.0,37.3064,37.3161,37.1908,37.2101,48605.0
2021-11-18 11:50:00,38.61,38.68,38.6,38.65,29488.0,37.2004,37.2679,37.1908,37.239,29488.0
2021-11-18 11:55:00,38.66,38.7,38.63,38.66,31026.0,37.2486,37.2872,37.2197,37.2486,31026.0
2021-11-18 12:00:00,38.66,38.71,38.65,38.69,21075.0,37.2486,37.2968,37.239,37.2775,21075.0
2021-11-18 12:05:00,38.7,38.7,38.63,38.64,33406.0,37.2872,37.2872,37.2197,37.2293,33406.0
2021-11-18 12:10:00,38.65,38.75,38.64,38.69,34466.0,37.239,37.3353,37.2293,37.2775,34466.0
2021-11-18 12:15:00,38.7,38.77,38.68,38.71,31294.0,37.2872,37.3546,37.2679,37.2968,31294.0
2021-11-18 12:20:00,38.7,38.81,38.7,38.77,28204.0,37.2872,37.3931,37.2872,37.3546,28204.0
2021-11-18 12:25:00,38.77,38.82,38.76,38.8,28484.0,37.3546,37.4028,37.345,37.3835,28484.0
2021-11-18 12:30:00,38.8,38.87,38.8,38.83,25418.0,37.3835,37.4509,37.3835,37.4124,25418.0
2021-11-18 12:35:00,38.83,38.84,38.77,38.83,26971.0,37.4124,37.422,37.3546,37.4124,26971.0
2021-11-18 12:40:00,38.86,38.95,38.81,38.9,48532.0,37.4413,37.528,37.3931,37.4799,48532.0
2021-11-18 12:45:00,38.9,38.9,38.81,38.82,39247.0,37.4799,37.4799,37.3931,37.4028,39247.0
2021-11-18 12:50:00,38.82,38.83,38.74,38.76,54293.0,37.4028,37.4124,37.3257,37.345,54293.0
2021-11-18 12:55:00,38.76,38.76,38.67,38.68,25687.0,37.345,37.345,37.2582,37.2679,25687.0
2021-11-18 13:00:00,38.67,38.68,38.62,38.65,52702.0,37.2582,37.2679,37.2101,37.239,52702.0
2021-11-18 13:05:00,38.65,38.71,38.64,38.65,26367.0,37.239,37.2968,37.2293,37.239,26367.0
2021-11-18 13:10:00,38.65,38.71,38.64,38.66,26818.0,37.239,37.2968,37.2293,37.2486,26818.0
2021-11-18 13:15:00,38.66,38.67,38.54,38.55,51865.0,37.2486,37.2582,37.133,37.1426,51865.0
2021-11-18 13:20:00,38.55,38.55,38.45,38.48,44423.0,37.1426,37.1426,37.0463,37.0752,44423.0
2021-11-18 13:25:00,38.48,38.53,38.47,38.52,35983.0,37.0752,37.1234,37.0656,37.1137,35983.0
2021-11-18 13:30:00,38.52,38.53,38.46,38.46,88268.0,37.1137,37.1234,37.0559,37.0559,88268.0
2021-11-18 13:35:00,38.47,38.5,38.43,38.44,24938.0,37.0656,37.0945,37.027,37.0366,24938.0
2021-11-18 13:40:00,38.43,38.51,38.41,38.46,53037.0,37.027,37.1041,37.0077,37.0559,53037.0
2021-11-18 13:45:00,38.45,38.52,38.45,38.52,38933.0,37.0463,37.1137,37.0463,37.1137,38933.0
2021-11-18 13:50:00,38.51,38.53,38.46,38.47,25377.0,37.1041,37.1234,37.0559,37.0656,25377.0
2021-11-18 13:55:00,38.48,38.57,38.48,38.57,43360.0,37.0752,37.1619,37.0752,37.1619,43360.0
2021-11-18 14:00:00,38.56,38.63,38.54,38.56,37921.0,37.1523,37.2197,37.133,37.1523,37921.0
2021-11-18 14:05:00,38.56,38.61,38.49,38.49,24771.0,37.1523,37.2004,37.0848,37.0848,24771.0
2021-11-18 14:10:00,38.49,38.49,38.4,38.41,33114.0,37.0848,37.0848,36.9981,37.0077,33114.0
2021-11-18 14:15:00,38.41,38.45,38.4,38.41,18989.0,37.0077,37.0463,36.9981,37.0077,18989.0
2021-11-18 14:20:00,38.41,38.44,38.37,38.38,61482.0,37.0077,37.0366,36.9692,36.9788,61482.0
2021-11-18 14:25:00,38.38,38.43,38.36,38.41,26173.0,36.9788,37.027,36.9596,37.0077,26173.0
2021-11-18 14:30:00,38.41,38.49,38.38,38.48,32765.0,37.0077,37.0848,36.9788,37.0752,32765.0
2021-11-18 14:35:00,38.48,38.54,38.46,38.51,27081.0,37.0752,37.133,37.0559,37.1041,27081.0
2021-11-18 14:40:00,38.51,38.54,38.5,38.51,28536.0,37.1041,37.133,37.0945,37.1041,28536.0
2021-11-18 14:45:00,38.52,38.58,38.51,38.57,36715.0,37.1137,37.1715,37.1041,37.1619,36715.0
2021-11-18 14:50:00,38.57,38.58,38.53,38.54,39241.0,37.1619,37.1715,37.1234,37.133,39241.0
2021-11-18 14:55:00,38.54,38.59,38.53,38.54,72678.0,37.133,37.1812,37.1234,37.133,72678.0
2021-11-18 15:00:00,38.55,38.57,38.51,38.52,115679.0,37.1426,37.1619,37.1041,37.1137,115679.0
2021-11-18 15:05:00,38.52,38.53,38.46,38.47,42215.0,37.1137,37.1234,37.0559,37.0656,42215.0
2021-11-18 15:10:00,38.47,38.51,38.45,38.49,24847.0,37.0656,37.1041,37.0463,37.0848,24847.0
2021-11-18 15:15:00,38.5,38.5,38.45,38.48,25402.0,37.0945,37.0945,37.0463,37.0752,25402.0
2021-11-18 15:20:00,38.48,38.52,38.45,38.5,79294.0,37.0752,37.1137,37.0463,37.0945,79294.0
2021-11-18 15:25:00,38.5,38.54,38.48,38.52,54246.0,37.0945,37.133,37.0752,37.1137,54246.0
2021-11-18 15:30:00,38.52,38.59,38.46,38.48,56945.0,37.1137,37.1812,37.0559,37.0752,56945.0
2021-11-18 15:35:00,38.47,38.53,38.34,38.34,60426.0,37.0656,37.1234,36.9403,36.9403,60426.0
2021-11-18 15:40:00,38.34,38.39,38.31,38.32,104280.0,36.9403,36.9885,36.9114,36.921,104280.0
2021-11-18 15:45:00,38.32,38.47,38.31,38.37,169839.0,36.921,37.0656,36.9114,36.9692,169839.0
2021-11-18 15:50:00,38.37,38.51,38.36,38.51,102659.0,36.9692,37.1041,36.9596,37.1041,102659.0
2021-11-18 15:55:00,38.51,38.57,38.49,38.54,225225.0,37.1041,37.1619,37.0848,37.133,225225.0
2021-11-19 09:30:00,38.02,38.44,37.82,38.26,306681.0,36.632,37.0366,36.4393,36.8632,306681.0
2021-11-19 09:35:00,38.27,38.45,38.09,38.14,147125.0,36.8729,37.0463,36.6994,36.7476,147125.0
2021-11-19 09:40:00,38.1,38.35,38.04,38.31,74303.0,36.7091,36.9499,36.6512,36.9114,74303.0
2021-11-19 09:45:00,38.29,38.47,38.26,38.4,56100.0,36.8921,37.0656,36.8632,36.9981,56100.0
2021-11-19 09:50:00,38.41,38.44,38.14,38.17,107574.0,37.0077,37.0366,36.7476,36.7765,107574.0
2021-11-19 09:55:00,38.17,38.2,38.08,38.18,71442.0,36.7765,36.8054,36.6898,36.7861,71442.0
2021-11-19 10:00:00,38.16,38.19,37.99,38.0,51421.0,36.7669,36.7958,36.6031,36.6127,51421.0
2021-11-19 10:05:00,38.0,38.19,37.98,38.1,53559.0,36.6127,36.7958,36.5934,36.7091,53559.0
2021-11-19 10:10:00,38.1,38.31,38.09,38.29,56520.0,36.7091,36.9114,36.6994,36.8921,56520.0
2021-11-19 10:15:00,38.28,38.37,38.2,38.36,71370.0,36.8825,36.9692,36.8054,36.9596,71370.0
2021-11-19 10:20:00,38.37,38.44,38.32,38.34,58787.0,36.9692,37.0366,36.921,36.9403,58787.0
2021-11-19 10:25:00,38.33,38.46,38.32,38.33,77312.0,36.9307,37.0559,36.921,36.9307,77312.0
2021-11-19 10:30:00,38.32,38.37,38.22,38.35,77438.0,36.921,36.9692,36.8247,36.9499,77438.0
2021-11-19 10:35:00,38.34,38.49,38.33,38.49,85024.0,36.9403,37.0848,36.9307,37.0848,85024.0
2021-11-19 10:40:00,38.5,38.63,38.48,38.59,74997.0,37.0945,37.2197,37.0752,37.1812,74997.0
2021-11-19 10:45:00,38.59,38.73,38.57,38.7,132615.0,37.1812,37.3161,37.1619,37.2872,132615.0
2021-11-19 10:50:00,38.7,38.78,38.57,38.62,120349.0,37.2872,37.3642,37.1619,37.2101,120349.0
2021-11-19 10:55:00,38.63,38.79,38.63,38.71,65105.0,37.2197,37.3739,37.2197,37.2968,65105.0
2021-11-19 11:00:00,38.7,38.71,38.64,38.66,54378.0,37.2872,37.2968,37.2293,37.2486,54378.0
2021-11-19 11:05:00,38.67,38.69,38.48,38.51,35737.0,37.2582,37.2775,37.0752,37.1041,35737.0
2021-11-19 11:10:00,38.52,38.61,38.52,38.6,20942.0,37.1137,37.2004,37.1137,37.1908,20942.0
2021-11-19 11:15:00,38.6,38.6,38.54,38.54,63266.0,37.1908,37.1908,37.133,37.133,63266.0
2021-11-19 11:20:00,38.53,38.58,38.48,38.48,46020.0,37.1234,37.1715,37.0752,37.0752,46020.0
2021-11-19 11:25:00,38.48,38.55,38.45,38.5,52278.0,37.0752,37.1426,37.0463,37.0945,52278.0
2021-11-19 11:30:00,38.5,38.52,38.46,38.48,27237.0,37.0945,37.1137,37.0559,37.0752,27237.0
2021-11-19 11:35:00,38.48,38.55,38.45,38.5,17162.0,37.0752,37.1426,37.0463,37.0945,17162.0
2021-11-19 11:40:00,38.5,38.54,38.48,38.52,31455.0,37.0945,37.133,37.0752,37.1137,31455.0
2021-11-19 11:45:00,38.52,38.52,38.43,38.43,33443.0,37.1137,37.1137,37.027,37.027,33443.0
2021-11-19 11:50:00,38.44,38.46,38.38,38.41,21039.0,37.0366,37.0559,36.9788,37.0077,21039.0
2021-11-19 11:55:00,38.42,38.49,38.42,38.48,10146.0,37.0174,37.0848,37.0174,37.0752,10146.0
2021-11-19 12:00:00,38.48,38.5,38.38,38.38,40487.0,37.0752,37.0945,36.9788,36.9788,40487.0
2021-11-19 12:05:00,38.38,38.4,38.34,38.36,21646.0,36.9788,36.9981,36.9403,36.9596,21646.0
2021-11-19 12:10:00,38.35,38.47,38.35,38.47,13304.0,36.9499,37.0656,36.9499,37.0656,13304.0
2021-11-19 12:15:00,38.47,38.52,38.47,38.52,13344.0,37.0656,37.1137,37.0656,37.1137,13344.0
2021-11-19 12:20:00,38.51,38.55,38.49,38.53,30541.0,37.1041,37.1426,37.0848,37.1234,30541.0
2021-11-19 12:25:00,38.53,38.55,38.5,38.52,13937.0,37.1234,37.1426,37.0945,37.1137,13937.0
2021-11-19 12:30:00,38.52,38.58,38.49,38.57,15743.0,37.1137,37.1715,37.0848,37.1619,15743.0
2021-11-19 12:35:00,38.58,38.64,38.57,38.62,34845.0,37.1715,37.2293,37.1619,37.2101,34845.0
2021-11-19 12:40:00,38.63,38.67,38.57,38.63,90630.0,37.2197,37.2582,37.1619,37.2197,90630.0
2021-11-19 12:45:00,38.64,38.65,38.55,38.56,47738.0,37.2293,37.239,37.1426,37.1523,47738.0
2021-11-19 12:50:00,38.56,38.67,38.54,38.58,97851.0,37.1523,37.2582,37.133,37.1715,97851.0
2021-11-19 12:55:00,38.57,38.57,38.5,38.5,29013.0,37.1619,37.1619,37.0945,37.0945,29013.0
2021-11-19 13:00:00,38.5,38.51,38.47,38.48,21679.0,37.0945,37.1041,37.0656,37.0752,21679.0
2021-11-19 13:05:00,38.48,38.48,38.39,38.4,39038.0,37.0752,37.0752,36.9885,36.9981,39038.0
2021-11-19 13:10:00,38.4,38.47,38.39,38.44,39625.0,36.9981,37.0656,36.9885,37.0366,39625.0
2021-11-19 13:15:00,38.44,38.46,38.38,38.41,13497.0,37.0366,37.0559,36.9788,37.0077,13497.0
2021-11-19 13:20:00,38.41,38.42,38.32,38.34,38379.0,37.0077,37.0174,36.921,36.9403,38379.0
2021-11-19 13:25:00,38.32,38.34,38.29,38.33,31313.0,36.921,36.9403,36.8921,36.9307,31313.0
2021-11-19 13:30:00,38.33,38.33,38.24,38.32,59982.0,36.9307,36.9307,36.8439,36.921,59982.0
2021-11-19 13:35:00,38.32,38.32,38.25,38.28,25759.0,36.921,36.921,36.8536,36.8825,25759.0
2021-11-19 13:40:00,38.27,38.29,38.22,38.29,21825.0,36.8729,36.8921,36.8247,36.8921,21825.0
2021-11-19 13:45:00,38.3,38.3,38.21,38.24,21790.0,36.9018,36.9018,36.815,36.8439,21790.0
2021-11-19 13:50:00,38.25,38.37,38.25,38.37,158203.0,36.8536,36.9692,36.8536,36.9692,158203.0
2021-11-19 13:55:00,38.37,38.38,38.29,38.3,20481.0,36.9692,36.9788,36.8921,36.9018,20481.0
2021-11-19 14:00:00,38.29,38.34,38.28,38.3,15110.0,36.8921,36.9403,36.8825,36.9018,15110.0
2021-11-19 14:05:00,38.3,38.38,38.29,38.36,47997.0,36.9018,36.9788,36.8921,36.9596,47997.0
2021-11-19 14:10:00,38.36,38.38,38.33,38.33,36423.0,36.9596,36.9788,36.9307,36.9307,36423.0
2021-11-19 14:15:00,38.34,38.38,38.31,38.33,49642.0,36.9403,36.9788,36.9114,36.9307,49642.0
2021-11-19 14:20:00,38.32,38.33,38.28,38.29,15066.0,36.921,36.9307,36.8825,36.8921,15066.0
2021-11-19 14:25:00,38.28,38.28,38.23,38.24,33127.0,36.8825,36.8825,36.8343,36.8439,33127.0
2021-11-19 14:30:00,38.24,38.25,38.15,38.17,24675.0,36.8439,36.8536,36.7572,36.7765,24675.0
2021-11-19 14:35:00,38.17,38.19,38.16,38.19,24387.0,36.7765,36.7958,36.7669,36.7958,24387.0
2021-11-19 14:40:00,38.18,38.19,38.14,38.16,23880.0,36.7861,36.7958,36.7476,36.7669,23880.0
2021-11-19 14:45:00,38.16,38.18,38.14,38.18,21687.0,36.7669,36.7861,36.7476,36.7861,21687.0
2021-11-19 14:50:00,38.18,38.21,38.16,38.2,47603.0,36.7861,36.815,36.7669,36.8054,47603.0
2021-11-19 14:55:00,38.2,38.21,38.17,38.2,22058.0,36.8054,36.815,36.7765,36.8054,22058.0
2021-11-19 15:00:00,38.2,38.26,38.19,38.2,26313.0,36.8054,36.8632,36.7958,36.8054,26313.0
2021-11-19 15:05:00,38.19,38.2,38.12,38.15,43888.0,36.7958,36.8054,36.7283,36.7572,43888.0
2021-11-19 15:10:00,38.14,38.15,38.1,38.1,36291.0,36.7476,36.7572,36.7091,36.7091,36291.0
2021-11-19 15:15:00,38.1,38.13,38.05,38.07,60276.0,36.7091,36.738,36.6609,36.6802,60276.0
2021-11-19 15:20:00,38.07,38.08,38.03,38.08,53420.0,36.6802,36.6898,36.6416,36.6898,53420.0
2021-11-19 15:25:00,38.07,38.11,38.04,38.05,91546.0,36.6802,36.7187,36.6512,36.6609,91546.0
2021-11-19 15:30:00,38.05,38.08,38.01,38.08,52545.0,36.6609,36.6898,36.6223,36.6898,52545.0
2021-11-19 15:35:00,38.08,38.14,38.06,38.08,95527.0,36.6898,36.7476,36.6705,36.6898,95527.0
2021-11-19 15:40:00,38.08,38.15,38.08,38.14,75151.0,36.6898,36.7572,36.6898,36.7476,75151.0
2021-11-19 15:45:00,38.14,38.18,38.13,38.16,107586.0,36.7476,36.7861,36.738,36.7669,107586.0
2021-11-19 15:50:00,38.16,38.2,38.14,38.18,127265.0,36.7669,36.8054,36.7476,36.7861,127265.0
2021-11-19 15:55:00,38.18,38.29,38.17,38.26,259847.0,36.7861,36.8921,36.7765,36.8632,259847.0
2021-11-22 09:30:00,39.0,39.62,38.67,39.44,453240.0,37.5762,38.1736,37.2582,38.0001,453240.0
2021-11-22 09:35:00,39.42,40.78,39.38,39.99,730342.0,37.9809,39.2912,37.9423,38.5301,730342.0
2021-11-22 09:40:00,39.99,40.37,39.85,39.97,206996.0,38.5301,38.8962,38.3952,38.5108,206996.0
2021-11-22 09:45:00,39.98,40.44,39.98,40.37,196788.0,38.5204,38.9636,38.5204,38.8962,196788.0
2021-11-22 09:50:00,40.33,40.34,39.93,40.18,129216.0,38.8576,38.8673,38.4722,38.7131,129216.0
2021-11-22 09:55:00,40.16,40.21,39.95,40.05,106714.0,38.6939,38.742,38.4915,38.5879,106714.0
2021-11-22 10:00:00,40.05,40.33,40.05,40.33,173196.0,38.5879,38.8576,38.5879,38.8576,173196.0
2021-11-22 10:05:00,40.33,40.42,40.13,40.22,104084.0,38.8576,38.9444,38.6649,38.7517,104084.0
2021-11-22 10:10:00,40.23,40.35,40.11,40.13,73537.0,38.7613,38.8769,38.6457,38.6649,73537.0
2021-11-22 10:15:00,40.14,40.52,40.13,40.52,133821.0,38.6746,39.0407,38.6649,39.0407,133821.0
2021-11-22 10:20:00,40.52,40.54,40.41,40.5,107117.0,39.0407,39.06,38.9347,39.0214,107117.0
2021-11-22 10:25:00,40.5,40.5,40.29,40.33,90720.0,39.0214,39.0214,38.8191,38.8576,90720.0
2021-11-22 10:30:00,40.34,40.56,40.33,40.53,128601.0,38.8673,39.0793,38.8576,39.0503,128601.0
2021-11-22 10:35:00,40.53,40.59,40.41,40.5,135448.0,39.0503,39.1082,38.9347,39.0214,135448.0
2021-11-22 10:40:00,40.5,40.57,40.48,40.55,144031.0,39.0214,39.0889,39.0022,39.0696,144031.0
2021-11-22 10:45:00,40.53,40.57,40.48,40.5,80884.0,39.0503,39.0889,39.0022,39.0214,80884.0
2021-11-22 10:50:00,40.51,40.59,40.37,40.37,81035.0,39.0311,39.1082,38.8962,38.8962,81035.0
2021-11-22 10:55:00,40.38,40.48,40.32,40.36,90134.0,38.9058,39.0022,38.848,38.8866,90134.0
2021-11-22 11:00:00,40.36,40.4,40.22,40.23,75596.0,38.8866,38.9251,38.7517,38.7613,75596.0
2021-11-22 11:05:00,40.22,40.43,40.19,40.39,76359.0,38.7517,38.954,38.7228,38.9155,76359.0
2021-11-22 11:10:00,40.4,40.57,40.4,40.52,171371.0,38.9251,39.0889,38.9251,39.0407,171371.0
2021-11-22 11:15:00,40.52,40.61,40.46,40.49,73178.0,39.0407,39.1274,38.9829,39.0118,73178.0
2021-11-22 11:20:00,40.5,40.74,40.5,40.71,81904.0,39.0214,39.2527,39.0214,39.2238,81904.0
2021-11-22 11:25:00,40.7,40.72,40.5,40.51,98347.0,39.2141,39.2334,39.0214,39.0311,98347.0
2021-11-22 11:30:00,40.51,40.58,40.47,40.5,92286.0,39.0311,39.0985,38.9925,39.0214,92286.0
2021-11-22 11:35:00,40.5,40.61,40.46,40.53,138746.0,39.0214,39.1274,38.9829,39.0503,138746.0
2021-11-22 11:40:00,40.52,40.52,40.37,40.5,103080.0,39.0407,39.0407,38.8962,39.0214,103080.0
2021-11-22 11:45:00,40.5,40.55,40.42,40.48,128811.0,39.0214,39.0696,38.9444,39.0022,128811.0
2021-11-22 11:50:00,40.48,40.49,40.19,40.19,69923.0,39.0022,39.0118,38.7228,38.7228,69923.0
2021-11-22 11:55:00,40.2,40.27,40.09,40.27,189469.0,38.7324,38.7998,38.6264,38.7998,189469.0
2021-11-22 12:00:00,40.26,40.44,40.22,40.43,89826.0,38.7902,38.9636,38.7517,38.954,89826.0
2021-11-22 12:05:00,40.42,40.43,40.22,40.23,36337.0,38.9444,38.954,38.7517,38.7613,36337.0
2021-11-22 12:10:00,40.23,40.43,40.23,40.34,43062.0,38.7613,38.954,38.7613,38.8673,43062.0
2021-11-22 12:15:00,40.35,40.42,40.3,40.34,41410.0,38.8769,38.9444,38.8287,38.8673,41410.0
2021-11-22 12:20:00,40.37,40.4,40.3,40.3,50746.0,38.8962,38.9251,38.8287,38.8287,50746.0
2021-11-22 12:25:00,40.3,40.54,40.3,40.52,68622.0,38.8287,39.06,38.8287,39.0407,68622.0
2021-11-22 12:30:00,40.54,40.63,40.51,40.51,77788.0,39.06,39.1467,39.0311,39.0311,77788.0
2021-11-22 12:35:00,40.5,40.51,40.41,40.46,46566.0,39.0214,39.0311,38.9347,38.9829,46566.0
2021-11-22 12:40:00,40.45,40.49,40.35,40.4,46794.0,38.9733,39.0118,38.8769,38.9251,46794.0
2021-11-22 12:45:00,40.39,40.48,40.38,40.44,39114.0,38.9155,39.0022,38.9058,38.9636,39114.0
2021-11-22 12:50:00,40.44,40.45,40.33,40.39,33854.0,38.9636,38.9733,38.8576,38.9155,33854.0
2021-11-22 12:55:00,40.4,40.54,40.38,40.5,73256.0,38.9251,39.06,38.9058,39.0214,73256.0
2021-11-22 13:00:00,40.48,40.55,40.43,40.53,59789.0,39.0022,39.0696,38.954,39.0503,59789.0
2021-11-22 13:05:00,40.54,40.55,40.46,40.48,24581.0,39.06,39.0696,38.9829,39.0022,24581.0
2021-11-22 13:10:00,40.48,40.61,40.48,40.57,49772.0,39.0022,39.1274,39.0022,39.0889,49772.0
2021-11-22 13:15:00,40.58,40.66,40.58,40.62,35309.0,39.0985,39.1756,39.0985,39.1371,35309.0
2021-11-22 13:20:00,40.61,40.67,40.6,40.64,51493.0,39.1274,39.1852,39.1178,39.1563,51493.0
2021-11-22 13:25:00,40.65,40.69,40.63,40.66,34974.0,39.166,39.2045,39.1467,39.1756,34974.0
2021-11-22 13:30:00,40.67,40.76,40.67,40.71,50171.0,39.1852,39.2719,39.1852,39.2238,50171.0
2021-11-22 13:35:00,40.71,40.71,40.61,40.63,29772.0,39.2238,39.2238,39.1274,39.1467,29772.0
2021-11-22 13:40:00,40.63,40.74,40.61,40.69,37296.0,39.1467,39.2527,39.1274,39.2045,37296.0
2021-11-22 13:45:00,40.69,40.7,40.65,40.68,25352.0,39.2045,39.2141,39.166,39.1949,25352.0
2021-11-22 13:50:00,40.68,40.73,40.68,40.71,35279.0,39.1949,39.243,39.1949,39.2238,35279.0
2021-11-22 13:55:00,40.71,40.73,40.65,40.69,32172.0,39.2238,39.243,39.166,39.2045,32172.0
2021-11-22 14:00:00,40.68,40.81,40.65,40.79,66830.0,39.1949,39.3201,39.166,39.3009,66830.0
2021-11-22 14:05:00,40.79,40.88,40.69,40.78,50826.0,39.3009,39.3876,39.2045,39.2912,50826.0
2021-11-22 14:10:00,40.76,40.81,40.74,40.76,40127.0,39.2719,39.3201,39.2527,39.2719,40127.0
2021-11-22 14:15:00,40.75,40.76,40.64,40.68,43184.0,39.2623,39.2719,39.1563,39.1949,43184.0
2021-11-22 14:20:00,40.67,40.72,40.63,40.7,30200.0,39.1852,39.2334,39.1467,39.2141,30200.0
2021-11-22 14:25:00,40.7,40.74,40.65,40.69,47737.0,39.2141,39.2527,39.166,39.2045,47737.0
2021-11-22 14:30:00,40.69,40.78,40.67,40.71,38826.0,39.2045,39.2912,39.1852,39.2238,38826.0
2021-11-22 14:35:00,40.72,40.8,40.71,40.8,39857.0,39.2334,39.3105,39.2238,39.3105,39857.0
2021-11-22 14:40:00,40.8,40.86,40.77,40.79,146883.0,39.3105,39.3683,39.2816,39.3009,146883.0
2021-11-22 14:45:00,40.79,40.84,40.76,40.82,38295.0,39.3009,39.349,39.2719,39.3298,38295.0
2021-11-22 14:50:00,40.82,40.91,40.81,40.9,115373.0,39.3298,39.4165,39.3201,39.4068,115373.0
2021-11-22 14:55:00,40.89,40.9,40.86,40.9,44113.0,39.3972,39.4068,39.3683,39.4068,44113.0
2021-11-22 15:00:00,40.9,40.99,40.84,40.98,103169.0,39.4068,39.4936,39.349,39.4839,103169.0
2021-11-22 15:05:00,40.98,40.99,40.93,40.99,44722.0,39.4839,39.4936,39.4357,39.4936,44722.0
2021-11-22 15:10:00,40.99,41.0,40.92,40.94,55913.0,39.4936,39.5032,39.4261,39.4454,55913.0
2021-11-22 15:15:00,40.94,40.99,40.93,40.97,51492.0,39.4454,39.4936,39.4357,39.4743,51492.0
2021-11-22 15:20:00,40.97,40.97,40.86,40.91,55508.0,39.4743,39.4743,39.3683,39.4165,55508.0
2021-11-22 15:25:00,40.91,40.96,40.85,40.86,72033.0,39.4165,39.4646,39.3587,39.3683,72033.0
2021-11-22 15:30:00,40.87,40.98,40.87,40.96,87560.0,39.3779,39.4839,39.3779,39.4646,87560.0
2021-11-22 15:35:00,40.97,40.98,40.84,40.85,88555.0,39.4743,39.4839,39.349,39.3587,88555.0
2021-11-22 15:40:00,40.84,40.86,40.72,40.72,80472.0,39.349,39.3683,39.2334,39.2334,80472.0
2021-11-22 15:45:00,40.72,40.81,40.72,40.77,100185.0,39.2334,39.3201,39.2334,39.2816,100185.0
2021-11-22 15:50:00,40.77,40.77,40.7,40.71,168543.0,39.2816,39.2816,39.2141,39.2238,168543.0
2021-11-22 15:55:00,40.72,40.72,40.62,40.62,235869.0,39.2334,39.2334,39.1371,39.1371,235869.0
2021-11-23 09:30:00,40.99,41.18,40.64,40.66,219018.0,39.4936,39.6766,39.1563,39.1756,219018.0
2021-11-23 09:35:00,40.63,40.7,40.39,40.51,93292.0,39.1467,39.2141,38.9155,39.0311,93292.0
2021-11-23 09:40:00,40.51,40.62,40.4,40.5,104158.0,39.0311,39.1371,38.9251,39.0214,104158.0
2021-11-23 09:45:00,40.5,40.74,40.38,40.43,117352.0,39.0214,39.2527,38.9058,38.954,117352.0
2021-11-23 09:50:00,40.44,40.51,40.28,40.51,73678.0,38.9636,39.0311,38.8095,39.0311,73678.0
2021-11-23 09:55:00,40.5,40.55,40.41,40.47,47126.0,39.0214,39.0696,38.9347,38.9925,47126.0
2021-11-23 10:00:00,40.47,40.61,40.39,40.51,81598.0,38.9925,39.1274,38.9155,39.0311,81598.0
2021-11-23 10:05:00,40.51,40.55,40.23,40.26,97527.0,39.0311,39.0696,38.7613,38.7902,97527.0
2021-11-23 10:10:00,40.25,40.47,40.25,40.46,57904.0,38.7806,38.9925,38.7806,38.9829,57904.0
2021-11-23 10:15:00,40.48,40.53,40.42,40.5,54047.0,39.0022,39.0503,38.9444,39.0214,54047.0
2021-11-23 10:20:00,40.5,40.56,40.36,40.36,49339.0,39.0214,39.0793,38.8866,38.8866,49339.0
2021-11-23 10:25:00,40.35,40.48,40.25,40.27,103241.0,38.8769,39.0022,38.7806,38.7998,103241.0
2021-11-23 10:30:00,40.26,40.4,40.2,40.2,101697.0,38.7902,38.9251,38.7324,38.7324,101697.0
2021-11-23 10:35:00,40.21,40.22,40.08,40.13,52843.0,38.742,38.7517,38.6168,38.6649,52843.0
2021-11-23 10:40:00,40.12,40.23,40.09,40.2,44523.0,38.6553,38.7613,38.6264,38.7324,44523.0
2021-11-23 10:45:00,40.2,40.28,40.17,40.23,57078.0,38.7324,38.8095,38.7035,38.7613,57078.0
2021-11-23 10:50:00,40.21,40.28,40.02,40.04,48680.0,38.742,38.8095,38.559,38.5782,48680.0
2021-11-23 10:55:00,40.04,40.1,39.95,39.98,81309.0,38.5782,38.636,38.4915,38.5204,81309.0
2021-11-23 11:00:00,39.97,40.03,39.83,39.92,76520.0,38.5108,38.5686,38.3759,38.4626,76520.0
2021-11-23 11:05:00,39.91,40.0,39.82,39.89,54832.0,38.453,38.5397,38.3663,38.4337,54832.0
2021-11-23 11:10:00,39.9,40.03,39.89,40.02,42591.0,38.4433,38.5686,38.4337,38.559,42591.0
2021-11-23 11:15:00,40.01,40.13,40.0,40.12,54354.0,38.5493,38.6649,38.5397,38.6553,54354.0
2021-11-23 11:20:00,40.12,40.12,40.03,40.04,35889.0,38.6553,38.6553,38.5686,38.5782,35889.0
2021-11-23 11:25:00,40.07,40.24,40.07,40.24,44718.0,38.6071,38.7709,38.6071,38.7709,44718.0
2021-11-23 11:30:00,40.24,40.34,40.1,40.12,79679.0,38.7709,38.8673,38.636,38.6553,79679.0
2021-11-23 11:35:00,40.14,40.17,39.99,40.16,50144.0,38.6746,38.7035,38.5301,38.6939,50144.0
2021-11-23 11:40:00,40.17,40.23,40.09,40.09,24677.0,38.7035,38.7613,38.6264,38.6264,24677.0
2021-11-23 11:45:00,40.08,40.19,40.05,40.14,26303.0,38.6168,38.7228,38.5879,38.6746,26303.0
2021-11-23 11:50:00,40.13,40.18,39.97,39.98,51394.0,38.6649,38.7131,38.5108,38.5204,51394.0
2021-11-23 11:55:00,39.99,40.02,39.93,39.96,45085.0,38.5301,38.559,38.4722,38.5012,45085.0
2021-11-23 12:00:00,39.95,39.95,39.81,39.84,52954.0,38.4915,38.4915,38.3566,38.3855,52954.0
2021-11-23 12:05:00,39.85,39.98,39.82,39.98,21992.0,38.3952,38.5204,38.3663,38.5204,21992.0
2021-11-23 12:10:00,39.97,39.99,39.83,39.83,41606.0,38.5108,38.5301,38.3759,38.3759,41606.0
2021-11-23 12:15:00,39.84,40.05,39.84,40.04,68747.0,38.3855,38.5879,38.3855,38.5782,68747.0
2021-11-23 12:20:00,40.04,40.14,40.0,40.11,36577.0,38.5782,38.6746,38.5397,38.6457,36577.0
2021-11-23 12:25:00,40.12,40.15,40.07,40.1,21075.0,38.6553,38.6842,38.6071,38.636,21075.0
2021-11-23 12:30:00,40.1,40.17,40.1,40.11,25176.0,38.636,38.7035,38.636,38.6457,25176.0
2021-11-23 12:35:00,40.1,40.15,40.08,40.09,20671.0,38.636,38.6842,38.6168,38.6264,20671.0
2021-11-23 12:40:00,40.07,40.07,39.97,39.98,29405.0,38.6071,38.6071,38.5108,38.5204,29405.0
2021-11-23 12:45:00,39.98,40.06,39.98,40.03,21520.0,38.5204,38.5975,38.5204,38.5686,21520.0
2021-11-23 12:50:00,40.03,40.08,40.0,40.01,29612.0,38.5686,38.6168,38.5397,38.5493,29612.0
2021-11-23 12:55:00,40.01,40.01,39.93,39.97,28741.0,38.5493,38.5493,38.4722,38.5108,28741.0
2021-11-23 13:00:00,39.95,40.03,39.94,40.0,22001.0,38.4915,38.5686,38.4819,38.5397,22001.0
2021-11-23 13:05:00,40.01,40.01,39.89,39.93,18590.0,38.5493,38.5493,38.4337,38.4722,18590.0
2021-11-23 13:10:00,39.91,39.91,39.85,39.86,36496.0,38.453,38.453,38.3952,38.4048,36496.0
2021-11-23 13:15:00,39.86,39.91,39.8,39.82,30371.0,38.4048,38.453,38.347,38.3663,30371.0
2021-11-23 13:20:00,39.82,39.85,39.81,39.83,27536.0,38.3663,38.3952,38.3566,38.3759,27536.0
2021-11-23 13:25:00,39.83,39.88,39.79,39.84,35066.0,38.3759,38.4241,38.3374,38.3855,35066.0
2021-11-23 13:30:00,39.83,39.9,39.8,39.81,26512.0,38.3759,38.4433,38.347,38.3566,26512.0
2021-11-23 13:35:00,39.8,39.8,39.71,39.71,33139.0,38.347,38.347,38.2603,38.2603,33139.0
2021-11-23 13:40:00,39.71,39.75,39.68,39.69,31168.0,38.2603,38.2988,38.2314,38.241,31168.0
2021-11-23 13:45:00,39.68,39.76,39.65,39.7,31947.0,38.2314,38.3085,38.2025,38.2506,31947.0
2021-11-23 13:50:00,39.7,39.82,39.7,39.8,24196.0,38.2506,38.3663,38.2506,38.347,24196.0
2021-11-23 13:55:00,39.8,39.8,39.64,39.7,38072.0,38.347,38.347,38.1928,38.2506,38072.0
2021-11-23 14:00:00,39.7,39.82,39.69,39.73,37383.0,38.2506,38.3663,38.241,38.2796,37383.0
2021-11-23 14:05:00,39.74,39.84,39.72,39.82,25610.0,38.2892,38.3855,38.2699,38.3663,25610.0
2021-11-23 14:10:00,39.81,39.85,39.78,39.79,28465.0,38.3566,38.3952,38.3277,38.3374,28465.0
2021-11-23 14:15:00,39.8,39.81,39.72,39.72,27314.0,38.347,38.3566,38.2699,38.2699,27314.0
2021-11-23 14:20:00,39.72,39.78,39.71,39.76,50412.0,38.2699,38.3277,38.2603,38.3085,50412.0
2021-11-23 14:25:00,39.75,39.82,39.74,39.78,25661.0,38.2988,38.3663,38.2892,38.3277,25661.0
2021-11-23 14:30:00,39.77,39.84,39.67,39.7,31092.0,38.3181,38.3855,38.2217,38.2506,31092.0
2021-11-23 14:35:00,39.7,39.82,39.7,39.75,35038.0,38.2506,38.3663,38.2506,38.2988,35038.0
2021-11-23 14:40:00,39.75,39.79,39.73,39.77,25885.0,38.2988,38.3374,38.2796,38.3181,25885.0
2021-11-23 14:45:00,39.77,39.88,39.77,39.88,36791.0,38.3181,38.4241,38.3181,38.4241,36791.0
2021-11-23 14:50:00,39.88,39.88,39.77,39.83,32664.0,38.4241,38.4241,38.3181,38.3759,32664.0
2021-11-23 14:55:00,39.8,39.84,39.7,39.72,59053.0,38.347,38.3855,38.2506,38.2699,59053.0
2021-11-23 15:00:00,39.71,39.75,39.67,39.71,46244.0,38.2603,38.2988,38.2217,38.2603,46244.0
2021-11-23 15:05:00,39.72,39.75,39.7,39.75,38897.0,38.2699,38.2988,38.2506,38.2988,38897.0
2021-11-23 15:10:00,39.74,39.75,39.64,39.68,69753.0,38.2892,38.2988,38.1928,38.2314,69753.0
2021-11-23 15:15:00,39.69,39.73,39.61,39.63,41595.0,38.241,38.2796,38.1639,38.1832,41595.0
2021-11-23 15:20:00,39.63,39.76,39.63,39.73,108761.0,38.1832,38.3085,38.1832,38.2796,108761.0
2021-11-23 15:25:00,39.74,39.79,39.7,39.7,77047.0,38.2892,38.3374,38.2506,38.2506,77047.0
2021-11-23 15:30:00,39.71,39.87,39.7,39.76,64607.0,38.2603,38.4144,38.2506,38.3085,64607.0
2021-11-23 15:35:00,39.76,39.83,39.69,39.8,67229.0,38.3085,38.3759,38.241,38.347,67229.0
2021-11-23 15:40:00,39.8,39.83,39.77,39.8,66198.0,38.347,38.3759,38.3181,38.347,66198.0
2021-11-23 15:45:00,39.8,39.83,39.73,39.79,132412.0,38.347,38.3759,38.2796,38.3374,132412.0
2021-11-23 15:50:00,39.79,39.84,39.77,39.8,143869.0,38.3374,38.3855,38.3181,38.347,143869.0
2021-11-23 15:55:00,39.8,39.83,39.77,39.8,329306.0,38.347,38.3759,38.3181,38.347,329306.0
2021-11-24 09:30:00,39.5,39.66,39.36,39.48,132013.0,38.0579,38.2121,37.9231,38.0387,132013.0
2021-11-24 09:35:00,39.48,39.84,39.4,39.59,90934.0,38.0387,38.3855,37.9616,38.1447,90934.0
2021-11-24 09:40:00,39.59,39.78,39.56,39.7,40047.0,38.1447,38.3277,38.1158,38.2506,40047.0
2021-11-24 09:45:00,39.71,39.98,39.64,39.94,75113.0,38.2603,38.5204,38.1928,38.4819,75113.0
2021-11-24 09:50:00,39.94,40.13,39.86,39.96,68975.0,38.4819,38.6649,38.4048,38.5012,68975.0
2021-11-24 09:55:00,39.97,40.1,39.93,40.07,52180.0,38.5108,38.636,38.4722,38.6071,52180.0
2021-11-24 10:00:00,40.05,40.2,39.98,40.08,82628.0,38.5879,38.7324,38.5204,38.6168,82628.0
2021-11-24 10:05:00,40.07,40.07,39.95,39.97,35748.0,38.6071,38.6071,38.4915,38.5108,35748.0
2021-11-24 10:10:00,39.97,40.15,39.97,40.15,48760.0,38.5108,38.6842,38.5108,38.6842,48760.0
2021-11-24 10:15:00,40.16,40.3,40.14,40.29,62308.0,38.6939,38.8287,38.6746,38.8191,62308.0
2021-11-24 10:20:00,40.29,40.45,40.27,40.33,59514.0,38.8191,38.9733,38.7998,38.8576,59514.0
2021-11-24 10:25:00,40.32,40.46,40.29,40.39,36211.0,38.848,38.9829,38.8191,38.9155,36211.0
2021-11-24 10:30:00,40.4,40.5,40.38,40.5,96838.0,38.9251,39.0214,38.9058,39.0214,96838.0
2021-11-24 10:35:00,40.5,40.53,40.38,40.39,82672.0,39.0214,39.0503,38.9058,38.9155,82672.0
2021-11-24 10:40:00,40.39,40.44,40.34,40.4,98780.0,38.9155,38.9636,38.8673,38.9251,98780.0
2021-11-24 10:45:00,40.41,40.44,40.33,40.39,50371.0,38.9347,38.9636,38.8576,38.9155,50371.0
2021-11-24 10:50:00,40.4,40.48,40.35,40.35,47153.0,38.9251,39.0022,38.8769,38.8769,47153.0
2021-11-24 10:55:00,40.34,40.38,40.3,40.35,47024.0,38.8673,38.9058,38.8287,38.8769,47024.0
2021-11-24 11:00:00,40.35,40.44,40.34,40.39,55297.0,38.8769,38.9636,38.8673,38.9155,55297.0
2021-11-24 11:05:00,40.38,40.49,40.37,40.48,34909.0,38.9058,39.0118,38.8962,39.0022,34909.0
2021-11-24 11:10:00,40.48,40.5,40.44,40.46,23777.0,39.0022,39.0214,38.9636,38.9829,23777.0
2021-11-24 11:15:00,40.45,40.47,40.38,40.47,34904.0,38.9733,38.9925,38.9058,38.9925,34904.0
2021-11-24 11:20:00,40.47,40.52,40.4,40.45,60625.0,38.9925,39.0407,38.9251,38.9733,60625.0
2021-11-24 11:25:00,40.45,40.45,40.33,40.35,121277.0,38.9733,38.9733,38.8576,38.8769,121277.0
2021-11-24 11:30:00,40.36,40.38,40.27,40.27,38134.0,38.8866,38.9058,38.7998,38.7998,38134.0
2021-11-24 11:35:00,40.27,40.31,40.23,40.29,73120.0,38.7998,38.8384,38.7613,38.8191,73120.0
2021-11-24 11:40:00,40.29,40.49,40.28,40.48,92351.0,38.8191,39.0118,38.8095,39.0022,92351.0
2021-11-24 11:45:00,40.48,40.53,40.42,40.48,84521.0,39.0022,39.0503,38.9444,39.0022,84521.0
2021-11-24 11:50:00,40.5,40.56,40.45,40.47,40561.0,39.0214,39.0793,38.9733,38.9925,40561.0
2021-11-24 11:55:00,40.48,40.49,40.38,40.4,37511.0,39.0022,39.0118,38.9058,38.9251,37511.0
2021-11-24 12:00:00,40.4,40.4,40.35,40.38,32408.0,38.9251,38.9251,38.8769,38.9058,32408.0
2021-11-24 12:05:00,40.37,40.38,40.15,40.19,128148.0,38.8962,38.9058,38.6842,38.7228,128148.0
2021-11-24 12:10:00,40.19,40.31,40.18,40.29,34055.0,38.7228,38.8384,38.7131,38.8191,34055.0
2021-11-24 12:15:00,40.3,40.31,40.24,40.25,21833.0,38.8287,38.8384,38.7709,38.7806,21833.0
2021-11-24 12:20:00,40.26,40.27,40.13,40.14,48999.0,38.7902,38.7998,38.6649,38.6746,48999.0
2021-11-24 12:25:00,40.14,40.14,40.08,40.11,18192.0,38.6746,38.6746,38.6168,38.6457,18192.0
2021-11-24 12:30:00,40.12,40.16,40.11,40.12,26612.0,38.6553,38.6939,38.6457,38.6553,26612.0
2021-11-24 12:35:00,40.12,40.16,40.1,40.12,12899.0,38.6553,38.6939,38.636,38.6553,12899.0
2021-11-24 12:40:00,40.12,40.14,40.07,40.14,20736.0,38.6553,38.6746,38.6071,38.6746,20736.0
2021-11-24 12:45:00,40.14,40.16,40.11,40.13,19281.0,38.6746,38.6939,38.6457,38.6649,19281.0
2021-11-24 12:50:00,40.13,40.15,40.04,40.15,27272.0,38.6649,38.6842,38.5782,38.6842,27272.0
2021-11-24 12:55:00,40.16,40.16,40.09,40.12,39857.0,38.6939,38.6939,38.6264,38.6553,39857.0
2021-11-24 13:00:00,40.11,40.18,40.1,40.15,27588.0,38.6457,38.7131,38.636,38.6842,27588.0
2021-11-24 13:05:00,40.15,40.21,40.15,40.19,22766.0,38.6842,38.742,38.6842,38.7228,22766.0
2021-11-24 13:10:00,40.19,40.2,40.16,40.16,16364.0,38.7228,38.7324,38.6939,38.6939,16364.0
2021-11-24 13:15:00,40.16,40.24,40.16,40.23,29684.0,38.6939,38.7709,38.6939,38.7613,29684.0
2021-11-24 13:20:00,40.23,40.3,40.22,40.26,25820.0,38.7613,38.8287,38.7517,38.7902,25820.0
2021-11-24 13:25:00,40.26,40.27,40.21,40.24,39948.0,38.7902,38.7998,38.742,38.7709,39948.0
2021-11-24 13:30:00,40.24,40.27,40.18,40.18,19661.0,38.7709,38.7998,38.7131,38.7131,19661.0
2021-11-24 13:35:00,40.19,40.23,40.18,40.22,26038.0,38.7228,38.7613,38.7131,38.7517,26038.0
2021-11-24 13:40:00,40.21,40.27,40.2,40.26,19153.0,38.742,38.7998,38.7324,38.7902,19153.0
2021-11-24 13:45:00,40.26,40.3,40.2,40.27,43114.0,38.7902,38.8287,38.7324,38.7998,43114.0
2021-11-24 13:50:00,40.29,40.34,40.22,40.22,44441.0,38.8191,38.8673,38.7517,38.7517,44441.0
2021-11-24 13:55:00,40.23,40.23,40.09,40.11,25871.0,38.7613,38.7613,38.6264,38.6457,25871.0
2021-11-24 14:00:00,40.1,40.14,40.05,40.09,32608.0,38.636,38.6746,38.5879,38.6264,32608.0
2021-11-24 14:05:00,40.1,40.14,40.02,40.08,95757.0,38.636,38.6746,38.559,38.6168,95757.0
2021-11-24 14:10:00,40.08,40.11,39.98,40.1,68979.0,38.6168,38.6457,38.5204,38.636,68979.0
2021-11-24 14:15:00,40.1,40.14,40.08,40.12,28572.0,38.636,38.6746,38.6168,38.6553,28572.0
2021-11-24 14:20:00,40.12,40.19,40.12,40.17,20977.0,38.6553,38.7228,38.6553,38.7035,20977.0
2021-11-24 14:25:00,40.16,40.17,40.07,40.09,29907.0,38.6939,38.7035,38.6071,38.6264,29907.0
2021-11-24 14:30:00,40.09,40.15,40.07,40.11,31975.0,38.6264,38.6842,38.6071,38.6457,31975.0
2021-11-24 14:35:00,40.11,40.15,40.11,40.12,30670.0,38.6457,38.6842,38.6457,38.6553,30670.0
2021-11-24 14:40:00,40.12,40.19,40.11,40.17,39003.0,38.6553,38.7228,38.6457,38.7035,39003.0
2021-11-24 14:45:00,40.17,40.21,40.11,40.11,16880.0,38.7035,38.742,38.6457,38.6457,16880.0
2021-11-24 14:50:00,40.11,40.13,40.09,40.11,13628.0,38.6457,38.6649,38.6264,38.6457,13628.0
2021-11-24 14:55:00,40.12,40.17,40.1,40.14,23868.0,38.6553,38.7035,38.636,38.6746,23868.0
2021-11-24 15:00:00,40.13,40.16,40.09,40.15,25180.0,38.6649,38.6939,38.6264,38.6842,25180.0
2021-11-24 15:05:00,40.14,40.21,40.14,40.19,17645.0,38.6746,38.742,38.6746,38.7228,17645.0
2021-11-24 15:10:00,40.2,40.24,40.18,40.2,21964.0,38.7324,38.7709,38.7131,38.7324,21964.0
2021-11-24 15:15:00,40.19,40.2,40.16,40.18,20332.0,38.7228,38.7324,38.6939,38.7131,20332.0
2021-11-24 15:20:00,40.19,40.22,40.13,40.13,25945.0,38.7228,38.7517,38.6649,38.6649,25945.0
2021-11-24 15:25:00,40.15,40.17,40.13,40.16,22343.0,38.6842,38.7035,38.6649,38.6939,22343.0
2021-11-24 15:30:00,40.16,40.17,40.09,40.12,44958.0,38.6939,38.7035,38.6264,38.6553,44958.0
2021-11-24 15:35:00,40.11,40.12,40.09,40.1,38884.0,38.6457,38.6553,38.6264,38.636,38884.0
2021-11-24 15:40:00,40.1,40.11,40.04,40.09,88539.0,38.636,38.6457,38.5782,38.6264,88539.0
2021-11-24 15:45:00,40.09,40.1,40.05,40.05,65263.0,38.6264,38.636,38.5879,38.5879,65263.0
2021-11-24 15:50:00,40.06,40.09,40.02,40.05,107725.0,38.5975,38.6264,38.559,38.5879,107725.0
2021-11-24 15:55:00,40.04,40.06,40.0,40.01,212972.0,38.5782,38.5975,38.5397,38.5493,212972.0
2021-11-26 09:30:00,37.33,37.51,37.01,37.34,1206783.0,35.9672,36.1406,35.6589,35.9768,1206783.0
2021-11-26 09:35:00,37.34,37.76,37.03,37.7,754496.0,35.9768,36.3815,35.6781,36.3237,754496.0
2021-11-26 09:40:00,37.67,37.69,37.07,37.47,715898.0,36.2948,36.314,35.7167,36.1021,715898.0
2021-11-26 09:45:00,37.47,37.56,37.33,37.52,546534.0,36.1021,36.1888,35.9672,36.1502,546534.0
2021-11-26 09:50:00,37.52,37.95,37.48,37.94,480975.0,36.1502,36.5645,36.1117,36.5549,480975.0
2021-11-26 09:55:00,37.92,37.98,37.67,37.8,348323.0,36.5356,36.5934,36.2948,36.42,348323.0
2021-11-26 10:00:00,37.78,37.82,37.28,37.3,253839.0,36.4007,36.4393,35.919,35.9383,253839.0
2021-11-26 10:05:00,37.31,37.43,37.23,37.36,216673.0,35.9479,36.0635,35.8708,35.9961,216673.0
2021-11-26 10:10:00,37.37,37.67,37.37,37.6,577795.0,36.0057,36.2948,36.0057,36.2273,577795.0
2021-11-26 10:15:00,37.57,37.62,37.16,37.18,442512.0,36.1984,36.2466,35.8034,35.8226,442512.0
2021-11-26 10:20:00,37.18,37.44,37.14,37.44,691891.0,35.8226,36.0732,35.7841,36.0732,691891.0
2021-11-26 10:25:00,37.45,37.53,37.26,37.53,211856.0,36.0828,36.1599,35.8997,36.1599,211856.0
2021-11-26 10:30:00,37.52,37.55,37.25,37.28,130043.0,36.1502,36.1791,35.8901,35.919,130043.0
2021-11-26 10:35:00,37.28,37.42,37.26,37.35,109818.0,35.919,36.0539,35.8997,35.9864,109818.0
2021-11-26 10:40:00,37.36,37.4,37.03,37.04,202375.0,35.9961,36.0346,35.6781,35.6878,202375.0
2021-11-26 10:45:00,37.04,37.06,36.88,36.94,363481.0,35.6878,35.707,35.5336,35.5914,363481.0
2021-11-26 10:50:00,36.94,36.96,36.83,36.85,173022.0,35.5914,35.6107,35.4854,35.5047,173022.0
2021-11-26 10:55:00,36.83,36.84,36.68,36.78,152583.0,35.4854,35.4951,35.3409,35.4372,152583.0
2021-11-26 11:00:00,36.78,36.84,36.63,36.75,441856.0,35.4372,35.4951,35.2927,35.4083,441856.0
2021-11-26 11:05:00,36.75,37.06,36.74,37.04,194163.0,35.4083,35.707,35.3987,35.6878,194163.0
2021-11-26 11:10:00,37.05,37.07,36.82,36.85,157636.0,35.6974,35.7167,35.4758,35.5047,157636.0
2021-11-26 11:15:00,36.85,36.87,36.65,36.69,179656.0,35.5047,35.524,35.312,35.3505,179656.0
2021-11-26 11:20:00,36.7,36.78,36.61,36.72,202253.0,35.3602,35.4372,35.2735,35.3794,202253.0
2021-11-26 11:25:00,36.72,36.79,36.65,36.71,178219.0,35.3794,35.4469,35.312,35.3698,178219.0
2021-11-26 11:30:00,36.7,36.71,36.62,36.66,163618.0,35.3602,35.3698,35.2831,35.3216,163618.0
2021-11-26 11:35:00,36.66,36.88,36.65,36.88,245101.0,35.3216,35.5336,35.312,35.5336,245101.0
2021-11-26 11:40:00,36.89,36.9,36.61,36.7,208456.0,35.5432,35.5529,35.2735,35.3602,208456.0
2021-11-26 11:45:00,36.7,36.84,36.63,36.79,204422.0,35.3602,35.4951,35.2927,35.4469,204422.0
2021-11-26 11:50:00,36.79,36.86,36.75,36.76,131030.0,35.4469,35.5143,35.4083,35.418,131030.0
2021-11-26 11:55:00,36.77,36.91,36.71,36.9,148935.0,35.4276,35.5625,35.3698,35.5529,148935.0
2021-11-26 12:00:00,36.89,37.02,36.88,36.97,145730.0,35.5432,35.6685,35.5336,35.6203,145730.0
2021-11-26 12:05:00,36.96,37.06,36.95,37.02,218044.0,35.6107,35.707,35.601,35.6685,218044.0
2021-11-26 12:10:00,37.01,37.14,36.97,37.13,165741.0,35.6589,35.7841,35.6203,35.7745,165741.0
2021-11-26 12:15:00,37.12,37.36,37.12,37.28,299402.0,35.7648,35.9961,35.7648,35.919,299402.0
2021-11-26 12:20:00,37.28,37.44,37.25,37.43,169771.0,35.919,36.0732,35.8901,36.0635,169771.0
2021-11-26 12:25:00,37.42,37.42,37.34,37.41,114523.0,36.0539,36.0539,35.9768,36.0442,114523.0
2021-11-26 12:30:00,37.4,37.46,37.38,37.43,161154.0,36.0346,36.0924,36.0153,36.0635,161154.0
2021-11-26 12:35:00,37.42,37.71,37.42,37.7,216482.0,36.0539,36.3333,36.0539,36.3237,216482.0
2021-11-26 12:40:00,37.69,37.78,37.62,37.7,299286.0,36.314,36.4007,36.2466,36.3237,299286.0
2021-11-26 12:45:00,37.7,37.85,37.63,37.8,292994.0,36.3237,36.4682,36.2562,36.42,292994.0
2021-11-26 12:50:00,37.8,37.85,37.63,37.8,403684.0,36.42,36.4682,36.2562,36.42,403684.0
2021-11-26 12:55:00,37.81,37.92,37.78,37.84,552884.0,36.4296,36.5356,36.4007,36.4586,552884.0
2021-11-29 09:30:00,37.96,38.4,37.9,38.19,475627.0,36.5742,36.9981,36.5164,36.7958,475627.0
2021-11-29 09:35:00,38.15,38.4,37.93,38.07,305534.0,36.7572,36.9981,36.5453,36.6802,305534.0
2021-11-29 09:40:00,38.07,38.22,37.94,38.02,245766.0,36.6802,36.8247,36.5549,36.632,245766.0
2021-11-29 09:45:00,38.01,38.06,37.77,37.78,225638.0,36.6223,36.6705,36.3911,36.4007,225638.0
2021-11-29 09:50:00,37.77,38.1,37.75,37.98,149459.0,36.3911,36.7091,36.3718,36.5934,149459.0
2021-11-29 09:55:00,37.99,38.4,37.95,38.3,255396.0,36.6031,36.9981,36.5645,36.9018,255396.0
2021-11-29 10:00:00,38.3,38.49,38.24,38.36,170946.0,36.9018,37.0848,36.8439,36.9596,170946.0
2021-11-29 10:05:00,38.34,38.5,38.28,38.33,216840.0,36.9403,37.0945,36.8825,36.9307,216840.0
2021-11-29 10:10:00,38.32,38.48,38.28,38.35,147692.0,36.921,37.0752,36.8825,36.9499,147692.0
2021-11-29 10:15:00,38.34,38.49,38.26,38.32,108742.0,36.9403,37.0848,36.8632,36.921,108742.0
2021-11-29 10:20:00,38.31,38.39,38.15,38.19,66806.0,36.9114,36.9885,36.7572,36.7958,66806.0
2021-11-29 10:25:00,38.16,38.17,38.0,38.01,87060.0,36.7669,36.7765,36.6127,36.6223,87060.0
2021-11-29 10:30:00,38.02,38.05,37.92,38.03,126852.0,36.632,36.6609,36.5356,36.6416,126852.0
2021-11-29 10:35:00,38.04,38.07,37.61,37.66,172058.0,36.6512,36.6802,36.2369,36.2851,172058.0
2021-11-29 10:40:00,37.65,37.73,37.62,37.73,102364.0,36.2755,36.3526,36.2466,36.3526,102364.0
2021-11-29 10:45:00,37.75,37.81,37.6,37.61,62952.0,36.3718,36.4296,36.2273,36.2369,62952.0
2021-11-29 10:50:00,37.61,37.69,37.5,37.55,77806.0,36.2369,36.314,36.131,36.1791,77806.0
2021-11-29 10:55:00,37.51,37.83,37.5,37.82,81810.0,36.1406,36.4489,36.131,36.4393,81810.0
2021-11-29 11:00:00,37.82,38.0,37.8,37.99,151597.0,36.4393,36.6127,36.42,36.6031,151597.0
2021-11-29 11:05:00,38.0,38.05,37.92,37.98,89450.0,36.6127,36.6609,36.5356,36.5934,89450.0
2021-11-29 11:10:00,37.98,38.05,37.87,37.88,64715.0,36.5934,36.6609,36.4875,36.4971,64715.0
2021-11-29 11:15:00,37.89,37.96,37.8,37.81,56386.0,36.5067,36.5742,36.42,36.4296,56386.0
2021-11-29 11:20:00,37.81,37.88,37.63,37.64,53304.0,36.4296,36.4971,36.2562,36.2659,53304.0
2021-11-29 11:25:00,37.63,37.74,37.57,37.61,156011.0,36.2562,36.3622,36.1984,36.2369,156011.0
2021-11-29 11:30:00,37.61,37.66,37.34,37.34,110892.0,36.2369,36.2851,35.9768,35.9768,110892.0
2021-11-29 11:35:00,37.33,37.43,37.25,37.42,58062.0,35.9672,36.0635,35.8901,36.0539,58062.0
2021-11-29 11:40:00,37.42,37.62,37.4,37.57,145043.0,36.0539,36.2466,36.0346,36.1984,145043.0
2021-11-29 11:45:00,37.58,37.62,37.44,37.45,104106.0,36.208,36.2466,36.0732,36.0828,104106.0
2021-11-29 11:50:00,37.42,37.44,37.34,37.36,55018.0,36.0539,36.0732,35.9768,35.9961,55018.0
2021-11-29 11:55:00,37.36,37.37,37.31,37.37,72026.0,35.9961,36.0057,35.9479,36.0057,72026.0
2021-11-29 12:00:00,37.37,37.47,37.36,37.39,58683.0,36.0057,36.1021,35.9961,36.025,58683.0
2021-11-29 12:05:00,37.39,37.51,37.38,37.46,50393.0,36.025,36.1406,36.0153,36.0924,50393.0
2021-11-29 12:10:00,37.46,37.54,37.41,37.5,100633.0,36.0924,36.1695,36.0442,36.131,100633.0
2021-11-29 12:15:00,37.5,37.64,37.49,37.63,36709.0,36.131,36.2659,36.1213,36.2562,36709.0
2021-11-29 12:20:00,37.62,37.7,37.56,37.7,48233.0,36.2466,36.3237,36.1888,36.3237,48233.0
2021-11-29 12:25:00,37.71,37.84,37.7,37.8,35818.0,36.3333,36.4586,36.3237,36.42,35818.0
2021-11-29 12:30:00,37.8,37.85,37.78,37.84,29470.0,36.42,36.4682,36.4007,36.4586,29470.0
2021-11-29 12:35:00,37.84,37.88,37.75,37.76,172380.0,36.4586,36.4971,36.3718,36.3815,172380.0
2021-11-29 12:40:00,37.76,37.79,37.73,37.74,39791.0,36.3815,36.4104,36.3526,36.3622,39791.0
2021-11-29 12:45:00,37.75,37.75,37.64,37.65,43497.0,36.3718,36.3718,36.2659,36.2755,43497.0
2021-11-29 12:50:00,37.65,37.69,37.63,37.64,48282.0,36.2755,36.314,36.2562,36.2659,48282.0
2021-11-29 12:55:00,37.66,37.72,37.64,37.7,39872.0,36.2851,36.3429,36.2659,36.3237,39872.0
2021-11-29 13:00:00,37.7,37.73,37.65,37.66,44082.0,36.3237,36.3526,36.2755,36.2851,44082.0
2021-11-29 13:05:00,37.66,37.73,37.65,37.72,41491.0,36.2851,36.3526,36.2755,36.3429,41491.0
2021-11-29 13:10:00,37.73,37.76,37.58,37.59,40251.0,36.3526,36.3815,36.208,36.2177,40251.0
2021-11-29 13:15:00,37.59,37.63,37.47,37.49,41012.0,36.2177,36.2562,36.1021,36.1213,41012.0
2021-11-29 13:20:00,37.49,37.5,37.43,37.45,32515.0,36.1213,36.131,36.0635,36.0828,32515.0
2021-11-29 13:25:00,37.45,37.46,37.4,37.45,65606.0,36.0828,36.0924,36.0346,36.0828,65606.0
2021-11-29 13:30:00,37.45,37.52,37.42,37.5,88104.0,36.0828,36.1502,36.0539,36.131,88104.0
2021-11-29 13:35:00,37.5,37.64,37.44,37.49,75569.0,36.131,36.2659,36.0732,36.1213,75569.0
2021-11-29 13:40:00,37.49,37.54,37.47,37.48,58174.0,36.1213,36.1695,36.1021,36.1117,58174.0
2021-11-29 13:45:00,37.47,37.52,37.46,37.5,56189.0,36.1021,36.1502,36.0924,36.131,56189.0
2021-11-29 13:50:00,37.5,37.56,37.48,37.52,38285.0,36.131,36.1888,36.1117,36.1502,38285.0
2021-11-29 13:55:00,37.52,37.55,37.49,37.55,21282.0,36.1502,36.1791,36.1213,36.1791,21282.0
2021-11-29 14:00:00,37.55,37.61,37.5,37.57,48267.0,36.1791,36.2369,36.131,36.1984,48267.0
2021-11-29 14:05:00,37.57,37.58,37.5,37.52,18687.0,36.1984,36.208,36.131,36.1502,18687.0
2021-11-29 14:10:00,37.52,37.6,37.52,37.55,40502.0,36.1502,36.2273,36.1502,36.1791,40502.0
2021-11-29 14:15:00,37.55,37.62,37.5,37.53,43475.0,36.1791,36.2466,36.131,36.1599,43475.0
2021-11-29 14:20:00,37.52,37.57,37.49,37.51,38617.0,36.1502,36.1984,36.1213,36.1406,38617.0
2021-11-29 14:25:00,37.51,37.6,37.51,37.53,39587.0,36.1406,36.2273,36.1406,36.1599,39587.0
2021-11-29 14:30:00,37.53,37.57,37.49,37.5,44426.0,36.1599,36.1984,36.1213,36.131,44426.0
2021-11-29 14:35:00,37.5,37.53,37.45,37.48,67251.0,36.131,36.1599,36.0828,36.1117,67251.0
2021-11-29 14:40:00,37.48,37.59,37.47,37.58,67961.0,36.1117,36.2177,36.1021,36.208,67961.0
2021-11-29 14:45:00,37.58,37.59,37.49,37.5,74159.0,36.208,36.2177,36.1213,36.131,74159.0
2021-11-29 14:50:00,37.5,37.53,37.41,37.41,88768.0,36.131,36.1599,36.0442,36.0442,88768.0
2021-11-29 14:55:00,37.41,37.48,37.38,37.44,124459.0,36.0442,36.1117,36.0153,36.0732,124459.0
2021-11-29 15:00:00,37.43,37.54,37.43,37.45,123195.0,36.0635,36.1695,36.0635,36.0828,123195.0
2021-11-29 15:05:00,37.45,37.55,37.41,37.51,124799.0,36.0828,36.1791,36.0442,36.1406,124799.0
2021-11-29 15:10:00,37.5,37.55,37.47,37.49,90074.0,36.131,36.1791,36.1021,36.1213,90074.0
2021-11-29 15:15:00,37.48,37.54,37.45,37.49,129363.0,36.1117,36.1695,36.0828,36.1213,129363.0
2021-11-29 15:20:00,37.5,37.53,37.42,37.47,114123.0,36.131,36.1599,36.0539,36.1021,114123.0
2021-11-29 15:25:00,37.47,37.53,37.46,37.48,112663.0,36.1021,36.1599,36.0924,36.1117,112663.0
2021-11-29 15:30:00,37.48,37.52,37.42,37.49,130238.0,36.1117,36.1502,36.0539,36.1213,130238.0
2021-11-29 15:35:00,37.5,37.5,37.26,37.29,139788.0,36.131,36.131,35.8997,35.9286,139788.0
2021-11-29 15:40:00,37.3,37.3,37.2,37.29,192884.0,35.9383,35.9383,35.8419,35.9286,192884.0
2021-11-29 15:45:00,37.28,37.36,37.27,37.36,140911.0,35.919,35.9961,35.9094,35.9961,140911.0
2021-11-29 15:50:00,37.35,37.38,37.3,37.34,234736.0,35.9864,36.0153,35.9383,35.9768,234736.0
2021-11-29 15:55:00,37.34,37.35,37.23,37.26,464469.0,35.9768,35.9864,35.8708,35.8997,464469.0
2021-11-30 09:30:00,36.5,37.13,36.49,36.94,296035.0,35.1675,35.7745,35.1578,35.5914,296035.0
2021-11-30 09:35:00,36.95,37.12,36.86,36.88,180757.0,35.601,35.7648,35.5143,35.5336,180757.0
2021-11-30 09:40:00,36.88,37.09,36.81,37.0,153898.0,35.5336,35.7359,35.4662,35.6492,153898.0
2021-11-30 09:45:00,37.0,37.07,36.78,36.79,162406.0,35.6492,35.7167,35.4372,35.4469,162406.0
2021-11-30 09:50:00,36.78,36.81,36.62,36.63,189024.0,35.4372,35.4662,35.2831,35.2927,189024.0
2021-11-30 09:55:00,36.62,36.69,36.51,36.58,140583.0,35.2831,35.3505,35.1771,35.2446,140583.0
2021-11-30 10:00:00,36.56,36.64,36.48,36.53,154974.0,35.2253,35.3024,35.1482,35.1964,154974.0
2021-11-30 10:05:00,36.52,36.7,36.39,36.61,162245.0,35.1867,35.3602,35.0615,35.2735,162245.0
2021-11-30 10:10:00,36.6,36.62,36.32,36.33,88990.0,35.2638,35.2831,34.994,35.0037,88990.0
2021-11-30 10:15:00,36.32,36.51,36.32,36.39,167898.0,34.994,35.1771,34.994,35.0615,167898.0
2021-11-30 10:20:00,36.39,36.5,36.28,36.35,167718.0,35.0615,35.1675,34.9555,35.0229,167718.0
2021-11-30 10:25:00,36.35,36.41,36.28,36.36,144848.0,35.0229,35.0808,34.9555,35.0326,144848.0
2021-11-30 10:30:00,36.36,36.56,36.35,36.4,145185.0,35.0326,35.2253,35.0229,35.0711,145185.0
2021-11-30 10:35:00,36.4,36.5,36.34,36.35,79831.0,35.0711,35.1675,35.0133,35.0229,79831.0
2021-11-30 10:40:00,36.36,36.4,36.23,36.26,111077.0,35.0326,35.0711,34.9073,34.9362,111077.0
2021-11-30 10:45:00,36.26,36.28,36.06,36.06,89965.0,34.9362,34.9555,34.7435,34.7435,89965.0
2021-11-30 10:50:00,36.07,36.16,36.03,36.07,93644.0,34.7532,34.8399,34.7146,34.7532,93644.0
2021-11-30 10:55:00,36.08,36.09,35.86,35.87,176053.0,34.7628,34.7724,34.5508,34.5605,176053.0
2021-11-30 11:00:00,35.87,35.97,35.82,35.9,142089.0,34.5605,34.6568,34.5123,34.5894,142089.0
2021-11-30 11:05:00,35.89,35.9,35.75,35.78,158633.0,34.5797,34.5894,34.4449,34.4738,158633.0
2021-11-30 11:10:00,35.78,35.8,35.66,35.73,159739.0,34.4738,34.493,34.3581,34.4256,159739.0
2021-11-30 11:15:00,35.73,35.86,35.66,35.75,209144.0,34.4256,34.5508,34.3581,34.4449,209144.0
2021-11-30 11:20:00,35.74,35.77,35.54,35.56,224072.0,34.4352,34.4641,34.2425,34.2618,224072.0
2021-11-30 11:25:00,35.56,35.63,35.53,35.62,108238.0,34.2618,34.3292,34.2329,34.3196,108238.0
2021-11-30 11:30:00,35.61,35.77,35.57,35.6,309732.0,34.31,34.4641,34.2714,34.3003,309732.0
2021-11-30 11:35:00,35.6,35.64,35.46,35.51,201760.0,34.3003,34.3389,34.1654,34.2136,201760.0
2021-11-30 11:40:00,35.51,35.53,35.29,35.32,165728.0,34.2136,34.2329,34.0016,34.0306,165728.0
2021-11-30 11:45:00,35.32,35.37,35.28,35.35,109119.0,34.0306,34.0787,33.992,34.0595,109119.0
2021-11-30 11:50:00,35.34,35.41,35.31,35.32,106111.0,34.0498,34.1173,34.0209,34.0306,106111.0
2021-11-30 11:55:00,35.32,35.44,35.27,35.43,105847.0,34.0306,34.1462,33.9824,34.1365,105847.0
2021-11-30 12:00:00,35.42,35.45,35.24,35.34,191077.0,34.1269,34.1558,33.9535,34.0498,191077.0
2021-11-30 12:05:00,35.35,35.43,35.28,35.43,221798.0,34.0595,34.1365,33.992,34.1365,221798.0
2021-11-30 12:10:00,35.43,35.54,35.36,35.38,157576.0,34.1365,34.2425,34.0691,34.0884,157576.0
2021-11-30 12:15:00,35.38,35.52,35.37,35.52,92411.0,34.0884,34.2232,34.0787,34.2232,92411.0
2021-11-30 12:20:00,35.52,35.54,35.39,35.53,112428.0,34.2232,34.2425,34.098,34.2329,112428.0
2021-11-30 12:25:00,35.53,35.65,35.51,35.64,122511.0,34.2329,34.3485,34.2136,34.3389,122511.0
2021-11-30 12:30:00,35.65,35.8,35.64,35.79,162654.0,34.3485,34.493,34.3389,34.4834,162654.0
2021-11-30 12:35:00,35.78,35.81,35.74,35.8,185949.0,34.4738,34.5027,34.4352,34.493,185949.0
2021-11-30 12:40:00,35.8,35.81,35.55,35.76,143722.0,34.493,34.5027,34.2522,34.4545,143722.0
2021-11-30 12:45:00,35.75,35.76,35.65,35.67,97122.0,34.4449,34.4545,34.3485,34.3678,97122.0
2021-11-30 12:50:00,35.69,35.82,35.68,35.74,130781.0,34.387,34.5123,34.3774,34.4352,130781.0
2021-11-30 12:55:00,35.74,35.75,35.6,35.65,86327.0,34.4352,34.4449,34.3003,34.3485,86327.0
2021-11-30 13:00:00,35.65,35.67,35.45,35.45,209127.0,34.3485,34.3678,34.1558,34.1558,209127.0
2021-11-30 13:05:00,35.47,35.53,35.39,35.41,140309.0,34.1751,34.2329,34.098,34.1173,140309.0
2021-11-30 13:10:00,35.41,35.45,35.37,35.39,91103.0,34.1173,34.1558,34.0787,34.098,91103.0
2021-11-30 13:15:00,35.39,35.46,35.32,35.36,157054.0,34.098,34.1654,34.0306,34.0691,157054.0
2021-11-30 13:20:00,35.36,35.46,35.33,35.41,173630.0,34.0691,34.1654,34.0402,34.1173,173630.0
2021-11-30 13:25:00,35.41,35.41,35.35,35.37,99900.0,34.1173,34.1173,34.0595,34.0787,99900.0
2021-11-30 13:30:00,35.36,35.5,35.35,35.42,172198.0,34.0691,34.204,34.0595,34.1269,172198.0
2021-11-30 13:35:00,35.42,35.61,35.42,35.54,84184.0,34.1269,34.31,34.1269,34.2425,84184.0
2021-11-30 13:40:00,35.53,35.54,35.47,35.52,82048.0,34.2329,34.2425,34.1751,34.2232,82048.0
2021-11-30 13:45:00,35.52,35.52,35.47,35.5,81505.0,34.2232,34.2232,34.1751,34.204,81505.0
2021-11-30 13:50:00,35.5,35.53,35.43,35.5,97315.0,34.204,34.2329,34.1365,34.204,97315.0
2021-11-30 13:55:00,35.5,35.53,35.48,35.53,60916.0,34.204,34.2329,34.1847,34.2329,60916.0
2021-11-30 14:00:00,35.53,35.65,35.53,35.65,116930.0,34.2329,34.3485,34.2329,34.3485,116930.0
2021-11-30 14:05:00,35.65,35.71,35.6,35.63,112733.0,34.3485,34.4063,34.3003,34.3292,112733.0
2021-11-30 14:10:00,35.63,35.66,35.6,35.66,102921.0,34.3292,34.3581,34.3003,34.3581,102921.0
2021-11-30 14:15:00,35.66,35.66,35.47,35.52,227681.0,34.3581,34.3581,34.1751,34.2232,227681.0
2021-11-30 14:20:00,35.52,35.58,35.44,35.49,135789.0,34.2232,34.2811,34.1462,34.1943,135789.0
2021-11-30 14:25:00,35.49,35.56,35.39,35.4,106891.0,34.1943,34.2618,34.098,34.1076,106891.0
2021-11-30 14:30:00,35.4,35.52,35.4,35.51,118496.0,34.1076,34.2232,34.1076,34.2136,118496.0
2021-11-30 14:35:00,35.51,35.61,35.46,35.58,282129.0,34.2136,34.31,34.1654,34.2811,282129.0
2021-11-30 14:40:00,35.59,35.67,35.53,35.55,88355.0,34.2907,34.3678,34.2329,34.2522,88355.0
2021-11-30 14:45:00,35.55,35.59,35.49,35.52,77572.0,34.2522,34.2907,34.1943,34.2232,77572.0
2021-11-30 14:50:00,35.52,35.66,35.5,35.62,85853.0,34.2232,34.3581,34.204,34.3196,85853.0
2021-11-30 14:55:00,35.61,35.61,35.51,35.56,102208.0,34.31,34.31,34.2136,34.2618,102208.0
2021-11-30 15:00:00,35.55,35.65,35.52,35.59,214803.0,34.2522,34.3485,34.2232,34.2907,214803.0
2021-11-30 15:05:00,35.59,35.64,35.49,35.51,104009.0,34.2907,34.3389,34.1943,34.2136,104009.0
2021-11-30 15:10:00,35.51,35.62,35.47,35.48,116288.0,34.2136,34.3196,34.1751,34.1847,116288.0
2021-11-30 15:15:00,35.48,35.55,35.45,35.54,172238.0,34.1847,34.2522,34.1558,34.2425,172238.0
2021-11-30 15:20:00,35.54,35.69,35.49,35.64,186109.0,34.2425,34.387,34.1943,34.3389,186109.0
2021-11-30 15:25:00,35.64,35.64,35.49,35.5,117694.0,34.3389,34.3389,34.1943,34.204,117694.0
2021-11-30 15:30:00,35.51,35.64,35.49,35.61,262046.0,34.2136,34.3389,34.1943,34.31,262046.0
2021-11-30 15:35:00,35.62,35.76,35.59,35.73,179738.0,34.3196,34.4545,34.2907,34.4256,179738.0
2021-11-30 15:40:00,35.73,35.79,35.65,35.79,163337.0,34.4256,34.4834,34.3485,34.4834,163337.0
2021-11-30 15:45:00,35.79,35.84,35.7,35.73,204390.0,34.4834,34.5316,34.3967,34.4256,204390.0
2021-11-30 15:50:00,35.72,35.73,35.56,35.61,351850.0,34.4159,34.4256,34.2618,34.31,351850.0
2021-11-30 15:55:00,35.62,35.63,35.58,35.63,720665.0,34.3196,34.3292,34.2811,34.3292,720665.0
2021-12-01 09:30:00,36.3,36.49,36.04,36.36,319331.0,34.9748,35.1578,34.7243,35.0326,319331.0
2021-12-01 09:35:00,36.39,36.51,36.1,36.13,181871.0,35.0615,35.1771,34.7821,34.811,181871.0
2021-12-01 09:40:00,36.12,36.38,36.12,36.27,63728.0,34.8013,35.0519,34.8013,34.9459,63728.0
2021-12-01 09:45:00,36.26,36.46,36.1,36.41,122377.0,34.9362,35.1289,34.7821,35.0808,122377.0
2021-12-01 09:50:00,36.41,36.59,36.41,36.53,76674.0,35.0808,35.2542,35.0808,35.1964,76674.0
2021-12-01 09:55:00,36.53,36.84,36.52,36.81,80501.0,35.1964,35.4951,35.1867,35.4662,80501.0
2021-12-01 10:00:00,36.81,37.05,36.78,37.02,140340.0,35.4662,35.6974,35.4372,35.6685,140340.0
2021-12-01 10:05:00,37.01,37.2,37.01,37.18,109887.0,35.6589,35.8419,35.6589,35.8226,109887.0
2021-12-01 10:10:00,37.19,37.41,37.15,37.38,152949.0,35.8323,36.0442,35.7937,36.0153,152949.0
2021-12-01 10:15:00,37.39,37.45,37.22,37.31,143977.0,36.025,36.0828,35.8612,35.9479,143977.0
2021-12-01 10:20:00,37.3,37.32,37.1,37.2,89227.0,35.9383,35.9575,35.7456,35.8419,89227.0
2021-12-01 10:25:00,37.19,37.27,37.04,37.05,86753.0,35.8323,35.9094,35.6878,35.6974,86753.0
2021-12-01 10:30:00,37.05,37.22,37.02,37.06,73607.0,35.6974,35.8612,35.6685,35.707,73607.0
2021-12-01 10:35:00,37.06,37.06,36.91,36.91,68536.0,35.707,35.707,35.5625,35.5625,68536.0
2021-12-01 10:40:00,36.9,36.99,36.83,36.97,69303.0,35.5529,35.6396,35.4854,35.6203,69303.0
2021-12-01 10:45:00,36.97,37.12,36.89,37.1,75121.0,35.6203,35.7648,35.5432,35.7456,75121.0
2021-12-01 10:50:00,37.09,37.17,37.09,37.13,54661.0,35.7359,35.813,35.7359,35.7745,54661.0
2021-12-01 10:55:00,37.11,37.23,37.03,37.15,76959.0,35.7552,35.8708,35.6781,35.7937,76959.0
2021-12-01 11:00:00,37.16,37.17,37.04,37.04,75295.0,35.8034,35.813,35.6878,35.6878,75295.0
2021-12-01 11:05:00,37.05,37.11,36.97,36.98,57674.0,35.6974,35.7552,35.6203,35.6299,57674.0
2021-12-01 11:10:00,36.98,37.02,36.92,36.95,46666.0,35.6299,35.6685,35.5721,35.601,46666.0
2021-12-01 11:15:00,36.95,36.95,36.8,36.91,71191.0,35.601,35.601,35.4565,35.5625,71191.0
2021-12-01 11:20:00,36.9,36.91,36.82,36.83,73702.0,35.5529,35.5625,35.4758,35.4854,73702.0
2021-12-01 11:25:00,36.84,36.86,36.67,36.71,78673.0,35.4951,35.5143,35.3313,35.3698,78673.0
2021-12-01 11:30:00,36.72,36.72,36.48,36.58,177955.0,35.3794,35.3794,35.1482,35.2446,177955.0
2021-12-01 11:35:00,36.58,36.61,36.47,36.48,62485.0,35.2446,35.2735,35.1386,35.1482,62485.0
2021-12-01 11:40:00,36.48,36.49,36.26,36.29,55873.0,35.1482,35.1578,34.9362,34.9651,55873.0
2021-12-01 11:45:00,36.29,36.29,35.83,35.88,199743.0,34.9651,34.9651,34.5219,34.5701,199743.0
2021-12-01 11:50:00,35.87,35.96,35.77,35.8,127532.0,34.5605,34.6472,34.4641,34.493,127532.0
2021-12-01 11:55:00,35.8,35.94,35.71,35.81,102124.0,34.493,34.6279,34.4063,34.5027,102124.0
2021-12-01 12:00:00,35.83,36.03,35.79,35.99,88794.0,34.5219,34.7146,34.4834,34.6761,88794.0
2021-12-01 12:05:00,35.97,36.01,35.81,36.0,88677.0,34.6568,34.6954,34.5027,34.6857,88677.0
2021-12-01 12:10:00,35.99,36.17,35.99,36.16,86299.0,34.6761,34.8495,34.6761,34.8399,86299.0
2021-12-01 12:15:00,36.15,36.17,36.1,36.11,90720.0,34.8302,34.8495,34.7821,34.7917,90720.0
2021-12-01 12:20:00,36.12,36.19,35.92,35.92,108867.0,34.8013,34.8688,34.6086,34.6086,108867.0
2021-12-01 12:25:00,35.91,35.98,35.85,35.86,52256.0,34.599,34.6665,34.5412,34.5508,52256.0
2021-12-01 12:30:00,35.87,36.01,35.87,36.0,45413.0,34.5605,34.6954,34.5605,34.6857,45413.0
2021-12-01 12:35:00,35.99,35.99,35.84,35.95,55396.0,34.6761,34.6761,34.5316,34.6376,55396.0
2021-12-01 12:40:00,35.95,35.96,35.81,35.88,42054.0,34.6376,34.6472,34.5027,34.5701,42054.0
2021-12-01 12:45:00,35.89,35.9,35.76,35.77,50602.0,34.5797,34.5894,34.4545,34.4641,50602.0
2021-12-01 12:50:00,35.76,35.77,35.63,35.66,57960.0,34.4545,34.4641,34.3292,34.3581,57960.0
2021-12-01 12:55:00,35.67,35.74,35.63,35.65,65854.0,34.3678,34.4352,34.3292,34.3485,65854.0
2021-12-01 13:00:00,35.65,35.7,35.57,35.62,107147.0,34.3485,34.3967,34.2714,34.3196,107147.0
2021-12-01 13:05:00,35.63,35.69,35.54,35.55,85980.0,34.3292,34.387,34.2425,34.2522,85980.0
2021-12-01 13:10:00,35.53,35.53,35.44,35.51,54571.0,34.2329,34.2329,34.1462,34.2136,54571.0
2021-12-01 13:15:00,35.51,35.59,35.46,35.46,40083.0,34.2136,34.2907,34.1654,34.1654,40083.0
2021-12-01 13:20:00,35.46,35.52,35.38,35.49,99025.0,34.1654,34.2232,34.0884,34.1943,99025.0
2021-12-01 13:25:00,35.5,35.57,35.49,35.55,31146.0,34.204,34.2714,34.1943,34.2522,31146.0
2021-12-01 13:30:00,35.55,35.6,35.44,35.5,51063.0,34.2522,34.3003,34.1462,34.204,51063.0
2021-12-01 13:35:00,35.5,35.57,35.47,35.52,51671.0,34.204,34.2714,34.1751,34.2232,51671.0
2021-12-01 13:40:00,35.52,35.53,35.26,35.29,81541.0,34.2232,34.2329,33.9727,34.0016,81541.0
2021-12-01 13:45:00,35.27,35.28,35.1,35.11,70634.0,33.9824,33.992,33.8186,33.8282,70634.0
2021-12-01 13:50:00,35.12,35.33,35.12,35.21,65982.0,33.8379,34.0402,33.8379,33.9246,65982.0
2021-12-01 13:55:00,35.22,35.32,35.2,35.27,55059.0,33.9342,34.0306,33.9149,33.9824,55059.0
2021-12-01 14:00:00,35.26,35.39,35.18,35.2,64839.0,33.9727,34.098,33.8957,33.9149,64839.0
2021-12-01 14:05:00,35.2,35.26,35.13,35.15,56352.0,33.9149,33.9727,33.8475,33.8668,56352.0
2021-12-01 14:10:00,35.15,35.16,35.03,35.06,114454.0,33.8668,33.8764,33.7511,33.78,114454.0
2021-12-01 14:15:00,35.07,35.08,34.83,34.85,200887.0,33.7897,33.7993,33.5584,33.5777,200887.0
2021-12-01 14:20:00,34.85,34.97,34.81,34.97,69128.0,33.5777,33.6933,33.5392,33.6933,69128.0
2021-12-01 14:25:00,34.97,35.07,34.9,34.97,83254.0,33.6933,33.7897,33.6259,33.6933,83254.0
2021-12-01 14:30:00,34.98,35.11,34.97,35.02,64179.0,33.703,33.8282,33.6933,33.7415,64179.0
2021-12-01 14:35:00,35.02,35.04,34.87,34.97,59633.0,33.7415,33.7608,33.597,33.6933,59633.0
2021-12-01 14:40:00,34.95,34.95,34.78,34.79,83262.0,33.6741,33.6741,33.5103,33.5199,83262.0
2021-12-01 14:45:00,34.79,34.93,34.73,34.9,70757.0,33.5199,33.6548,33.4621,33.6259,70757.0
2021-12-01 14:50:00,34.91,34.99,34.77,34.79,77845.0,33.6355,33.7126,33.5006,33.5199,77845.0
2021-12-01 14:55:00,34.79,34.89,34.78,34.8,58586.0,33.5199,33.6162,33.5103,33.5295,58586.0
2021-12-01 15:00:00,34.8,34.83,34.55,34.57,111663.0,33.5295,33.5584,33.2887,33.3079,111663.0
2021-12-01 15:05:00,34.57,34.6,34.44,34.44,96537.0,33.3079,33.3368,33.1827,33.1827,96537.0
2021-12-01 15:10:00,34.44,34.47,34.36,34.41,105727.0,33.1827,33.2116,33.1056,33.1538,105727.0
2021-12-01 15:15:00,34.4,34.4,34.14,34.15,157479.0,33.1441,33.1441,32.8936,32.9033,157479.0
2021-12-01 15:20:00,34.14,34.17,34.02,34.03,135790.0,32.8936,32.9225,32.778,32.7876,135790.0
2021-12-01 15:25:00,34.03,34.08,33.97,34.01,209091.0,32.7876,32.8358,32.7298,32.7684,209091.0
2021-12-01 15:30:00,34.0,34.28,33.94,34.27,282345.0,32.7587,33.0285,32.7009,33.0189,282345.0
2021-12-01 15:35:00,34.27,34.38,34.21,34.36,164490.0,33.0189,33.1249,32.9611,33.1056,164490.0
2021-12-01 15:40:00,34.37,34.55,34.34,34.5,160568.0,33.1152,33.2887,33.0863,33.2405,160568.0
2021-12-01 15:45:00,34.5,34.52,34.15,34.16,307404.0,33.2405,33.2598,32.9033,32.9129,307404.0
2021-12-01 15:50:00,34.15,34.21,34.03,34.04,538257.0,32.9033,32.9611,32.7876,32.7973,538257.0
2021-12-01 15:55:00,34.04,34.06,33.97,33.98,619816.0,32.7973,32.8165,32.7298,32.7395,619816.0
2021-12-02 09:30:00,34.3,34.58,33.82,33.89,275578.0,33.0478,33.3176,32.5853,32.6528,275578.0
2021-12-02 09:35:00,33.92,34.34,33.75,34.27,325566.0,32.6817,33.0863,32.5179,33.0189,325566.0
2021-12-02 09:40:00,34.26,34.45,34.08,34.2,309048.0,33.0092,33.1923,32.8358,32.9514,309048.0
2021-12-02 09:45:00,34.2,34.6,34.14,34.57,321880.0,32.9514,33.3368,32.8936,33.3079,321880.0
2021-12-02 09:50:00,34.58,34.78,34.48,34.59,240667.0,33.3176,33.5103,33.2212,33.3272,240667.0
2021-12-02 09:55:00,34.6,34.63,34.42,34.63,177318.0,33.3368,33.3657,33.1634,33.3657,177318.0
2021-12-02 10:00:00,34.63,34.74,34.41,34.69,194230.0,33.3657,33.4717,33.1538,33.4236,194230.0
2021-12-02 10:05:00,34.68,34.71,34.48,34.49,298918.0,33.4139,33.4428,33.2212,33.2309,298918.0
2021-12-02 10:10:00,34.48,34.64,34.42,34.63,125773.0,33.2212,33.3754,33.1634,33.3657,125773.0
2021-12-02 10:15:00,34.6,34.6,34.21,34.22,143293.0,33.3368,33.3368,32.9611,32.9707,143293.0
2021-12-02 10:20:00,34.21,34.33,34.14,34.3,179527.0,32.9611,33.0767,32.8936,33.0478,179527.0
2021-12-02 10:25:00,34.28,34.53,34.22,34.41,181153.0,33.0285,33.2694,32.9707,33.1538,181153.0
2021-12-02 10:30:00,34.41,34.51,34.19,34.2,154673.0,33.1538,33.2501,32.9418,32.9514,154673.0
2021-12-02 10:35:00,34.21,34.24,34.0,34.06,128455.0,32.9611,32.99,32.7587,32.8165,128455.0
2021-12-02 10:40:00,34.08,34.12,33.98,34.0,287899.0,32.8358,32.8744,32.7395,32.7587,287899.0
2021-12-02 10:45:00,34.01,34.18,33.84,34.15,177172.0,32.7684,32.9322,32.6046,32.9033,177172.0
2021-12-02 10:50:00,34.17,34.33,34.17,34.24,98412.0,32.9225,33.0767,32.9225,32.99,98412.0
2021-12-02 10:55:00,34.24,34.55,34.19,34.53,96337.0,32.99,33.2887,32.9418,33.2694,96337.0
2021-12-02 11:00:00,34.53,34.57,34.27,34.28,111968.0,33.2694,33.3079,33.0189,33.0285,111968.0
2021-12-02 11:05:00,34.28,34.4,34.25,34.37,94481.0,33.0285,33.1441,32.9996,33.1152,94481.0
2021-12-02 11:10:00,34.36,34.44,34.3,34.37,53263.0,33.1056,33.1827,33.0478,33.1152,53263.0
2021-12-02 11:15:00,34.4,34.5,34.35,34.42,119447.0,33.1441,33.2405,33.096,33.1634,119447.0
2021-12-02 11:20:00,34.42,34.53,34.41,34.51,39459.0,33.1634,33.2694,33.1538,33.2501,39459.0
2021-12-02 11:25:00,34.52,34.72,34.52,34.68,84052.0,33.2598,33.4525,33.2598,33.4139,84052.0
2021-12-02 11:30:00,34.69,34.78,34.6,34.72,224969.0,33.4236,33.5103,33.3368,33.4525,224969.0
2021-12-02 11:35:00,34.71,34.87,34.65,34.82,63301.0,33.4428,33.597,33.385,33.5488,63301.0
2021-12-02 11:40:00,34.81,34.93,34.78,34.82,89575.0,33.5392,33.6548,33.5103,33.5488,89575.0
2021-12-02 11:45:00,34.81,35.04,34.73,34.99,71827.0,33.5392,33.7608,33.4621,33.7126,71827.0
2021-12-02 11:50:00,34.98,35.13,34.95,35.08,94574.0,33.703,33.8475,33.6741,33.7993,94574.0
2021-12-02 11:55:00,35.08,35.08,34.84,35.06,84643.0,33.7993,33.7993,33.5681,33.78,84643.0
2021-12-02 12:00:00,35.06,35.07,34.87,34.98,62092.0,33.78,33.7897,33.597,33.703,62092.0
2021-12-02 12:05:00,34.98,35.02,34.93,35.01,40298.0,33.703,33.7415,33.6548,33.7319,40298.0
2021-12-02 12:10:00,35.02,35.12,35.0,35.07,62098.0,33.7415,33.8379,33.7222,33.7897,62098.0
2021-12-02 12:15:00,35.09,35.09,34.92,34.99,56916.0,33.8089,33.8089,33.6452,33.7126,56916.0
2021-12-02 12:20:00,34.98,35.04,34.95,35.03,62093.0,33.703,33.7608,33.6741,33.7511,62093.0
2021-12-02 12:25:00,35.03,35.03,34.96,34.99,44819.0,33.7511,33.7511,33.6837,33.7126,44819.0
2021-12-02 12:30:00,35.0,35.03,34.95,35.0,69483.0,33.7222,33.7511,33.6741,33.7222,69483.0
2021-12-02 12:35:00,34.99,35.02,34.86,34.86,81843.0,33.7126,33.7415,33.5873,33.5873,81843.0
2021-12-02 12:40:00,34.86,34.93,34.8,34.84,63180.0,33.5873,33.6548,33.5295,33.5681,63180.0
2021-12-02 12:45:00,34.85,35.03,34.85,35.02,36767.0,33.5777,33.7511,33.5777,33.7415,36767.0
2021-12-02 12:50:00,35.01,35.01,34.89,34.91,29066.0,33.7319,33.7319,33.6162,33.6355,29066.0
2021-12-02 12:55:00,34.91,34.98,34.87,34.96,61018.0,33.6355,33.703,33.597,33.6837,61018.0
2021-12-02 13:00:00,34.96,34.96,34.78,34.83,69973.0,33.6837,33.6837,33.5103,33.5584,69973.0
2021-12-02 13:05:00,34.84,34.89,34.77,34.82,41066.0,33.5681,33.6162,33.5006,33.5488,41066.0
2021-12-02 13:10:00,34.81,34.83,34.73,34.83,48344.0,33.5392,33.5584,33.4621,33.5584,48344.0
2021-12-02 13:15:00,34.84,34.87,34.77,34.8,43602.0,33.5681,33.597,33.5006,33.5295,43602.0
2021-12-02 13:20:00,34.81,34.83,34.65,34.72,66690.0,33.5392,33.5584,33.385,33.4525,66690.0
2021-12-02 13:25:00,34.73,34.81,34.7,34.75,61396.0,33.4621,33.5392,33.4332,33.4814,61396.0
2021-12-02 13:30:00,34.76,34.9,34.69,34.89,73684.0,33.491,33.6259,33.4236,33.6162,73684.0
2021-12-02 13:35:00,34.9,34.95,34.86,34.94,57291.0,33.6259,33.6741,33.5873,33.6644,57291.0
2021-12-02 13:40:00,34.94,34.95,34.87,34.94,57383.0,33.6644,33.6741,33.597,33.6644,57383.0
2021-12-02 13:45:00,34.93,34.95,34.81,34.91,46244.0,33.6548,33.6741,33.5392,33.6355,46244.0
2021-12-02 13:50:00,34.9,35.22,34.84,35.16,116628.0,33.6259,33.9342,33.5681,33.8764,116628.0
2021-12-02 13:55:00,35.16,35.21,35.13,35.2,54978.0,33.8764,33.9246,33.8475,33.9149,54978.0
2021-12-02 14:00:00,35.19,35.29,35.15,35.29,82862.0,33.9053,34.0016,33.8668,34.0016,82862.0
2021-12-02 14:05:00,35.29,35.36,35.26,35.3,59363.0,34.0016,34.0691,33.9727,34.0113,59363.0
2021-12-02 14:10:00,35.31,35.32,35.17,35.27,51266.0,34.0209,34.0306,33.886,33.9824,51266.0
2021-12-02 14:15:00,35.27,35.39,35.27,35.33,65913.0,33.9824,34.098,33.9824,34.0402,65913.0
2021-12-02 14:20:00,35.32,35.32,35.17,35.22,50322.0,34.0306,34.0306,33.886,33.9342,50322.0
2021-12-02 14:25:00,35.22,35.36,35.2,35.35,41000.0,33.9342,34.0691,33.9149,34.0595,41000.0
2021-12-02 14:30:00,35.33,35.41,35.32,35.34,42746.0,34.0402,34.1173,34.0306,34.0498,42746.0
2021-12-02 14:35:00,35.35,35.4,35.26,35.39,43763.0,34.0595,34.1076,33.9727,34.098,43763.0
2021-12-02 14:40:00,35.4,35.4,35.3,35.38,40461.0,34.1076,34.1076,34.0113,34.0884,40461.0
2021-12-02 14:45:00,35.38,35.39,35.22,35.24,40131.0,34.0884,34.098,33.9342,33.9535,40131.0
2021-12-02 14:50:00,35.25,35.29,35.18,35.21,56893.0,33.9631,34.0016,33.8957,33.9246,56893.0
2021-12-02 14:55:00,35.21,35.31,35.17,35.28,59917.0,33.9246,34.0209,33.886,33.992,59917.0
2021-12-02 15:00:00,35.28,35.49,35.28,35.49,63314.0,33.992,34.1943,33.992,34.1943,63314.0
2021-12-02 15:05:00,35.49,35.54,35.44,35.52,50455.0,34.1943,34.2425,34.1462,34.2232,50455.0
2021-12-02 15:10:00,35.52,35.52,35.39,35.44,62090.0,34.2232,34.2232,34.098,34.1462,62090.0
2021-12-02 15:15:00,35.44,35.46,35.35,35.38,97664.0,34.1462,34.1654,34.0595,34.0884,97664.0
2021-12-02 15:20:00,35.37,35.45,35.32,35.45,68649.0,34.0787,34.1558,34.0306,34.1558,68649.0
2021-12-02 15:25:00,35.44,35.5,35.38,35.45,77107.0,34.1462,34.204,34.0884,34.1558,77107.0
2021-12-02 15:30:00,35.46,35.54,35.45,35.47,65824.0,34.1654,34.2425,34.1558,34.1751,65824.0
2021-12-02 15:35:00,35.47,35.6,35.42,35.52,72535.0,34.1751,34.3003,34.1269,34.2232,72535.0
2021-12-02 15:40:00,35.51,35.64,35.5,35.57,97418.0,34.2136,34.3389,34.204,34.2714,97418.0
2021-12-02 15:45:00,35.58,35.62,35.51,35.6,131841.0,34.2811,34.3196,34.2136,34.3003,131841.0
2021-12-02 15:50:00,35.6,35.61,35.47,35.48,236479.0,34.3003,34.31,34.1751,34.1847,236479.0
2021-12-02 15:55:00,35.48,35.62,35.47,35.59,409575.0,34.1847,34.3196,34.1751,34.2907,409575.0
2021-12-03 09:30:00,35.52,35.55,34.87,35.03,148262.0,34.2232,34.2522,33.597,33.7511,148262.0
2021-12-03 09:35:00,35.04,35.19,34.71,34.76,83974.0,33.7608,33.9053,33.4428,33.491,83974.0
2021-12-03 09:40:00,34.77,34.81,34.49,34.69,105978.0,33.5006,33.5392,33.2309,33.4236,105978.0
2021-12-03 09:45:00,34.69,34.76,34.51,34.58,81244.0,33.4236,33.491,33.2501,33.3176,81244.0
2021-12-03 09:50:00,34.58,34.68,34.39,34.41,98247.0,33.3176,33.4139,33.1345,33.1538,98247.0
2021-12-03 09:55:00,34.41,34.63,34.4,34.43,79285.0,33.1538,33.3657,33.1441,33.173,79285.0
2021-12-03 10:00:00,34.44,34.63,34.37,34.45,107310.0,33.1827,33.3657,33.1152,33.1923,107310.0
2021-12-03 10:05:00,34.46,34.52,34.25,34.26,82420.0,33.2019,33.2598,32.9996,33.0092,82420.0
2021-12-03 10:10:00,34.26,34.5,34.22,34.44,64434.0,33.0092,33.2405,32.9707,33.1827,64434.0
2021-12-03 10:15:00,34.45,34.76,34.43,34.68,79817.0,33.1923,33.491,33.173,33.4139,79817.0
2021-12-03 10:20:00,34.68,34.86,34.63,34.8,64458.0,33.4139,33.5873,33.3657,33.5295,64458.0
2021-12-03 10:25:00,34.83,34.83,34.69,34.81,53256.0,33.5584,33.5584,33.4236,33.5392,53256.0
2021-12-03 10:30:00,34.8,34.89,34.68,34.74,71792.0,33.5295,33.6162,33.4139,33.4717,71792.0
2021-12-03 10:35:00,34.74,34.74,34.57,34.59,74784.0,33.4717,33.4717,33.3079,33.3272,74784.0
2021-12-03 10:40:00,34.58,34.61,34.26,34.27,67385.0,33.3176,33.3465,33.0092,33.0189,67385.0
2021-12-03 10:45:00,34.28,34.35,34.23,34.35,70022.0,33.0285,33.096,32.9803,33.096,70022.0
2021-12-03 10:50:00,34.36,34.64,34.32,34.63,65350.0,33.1056,33.3754,33.0671,33.3657,65350.0
2021-12-03 10:55:00,34.62,34.7,34.51,34.61,45711.0,33.3561,33.4332,33.2501,33.3465,45711.0
2021-12-03 11:00:00,34.59,34.83,34.57,34.83,51766.0,33.3272,33.5584,33.3079,33.5584,51766.0
2021-12-03 11:05:00,34.82,34.86,34.71,34.86,66359.0,33.5488,33.5873,33.4428,33.5873,66359.0
2021-12-03 11:10:00,34.87,34.93,34.79,34.81,78149.0,33.597,33.6548,33.5199,33.5392,78149.0
2021-12-03 11:15:00,34.79,34.84,34.67,34.7,58869.0,33.5199,33.5681,33.4043,33.4332,58869.0
2021-12-03 11:20:00,34.69,34.89,34.68,34.83,74745.0,33.4236,33.6162,33.4139,33.5584,74745.0
2021-12-03 11:25:00,34.82,34.93,34.8,34.93,32183.0,33.5488,33.6548,33.5295,33.6548,32183.0
2021-12-03 11:30:00,34.92,35.02,34.89,34.99,67445.0,33.6452,33.7415,33.6162,33.7126,67445.0
2021-12-03 11:35:00,34.98,35.19,34.96,35.1,72915.0,33.703,33.9053,33.6837,33.8186,72915.0
2021-12-03 11:40:00,35.1,35.1,34.74,34.74,42369.0,33.8186,33.8186,33.4717,33.4717,42369.0
2021-12-03 11:45:00,34.74,34.83,34.7,34.75,38162.0,33.4717,33.5584,33.4332,33.4814,38162.0
2021-12-03 11:50:00,34.74,34.75,34.49,34.5,41321.0,33.4717,33.4814,33.2309,33.2405,41321.0
2021-12-03 11:55:00,34.48,34.51,34.36,34.39,64309.0,33.2212,33.2501,33.1056,33.1345,64309.0
2021-12-03 12:00:00,34.4,34.45,34.33,34.37,44416.0,33.1441,33.1923,33.0767,33.1152,44416.0
2021-12-03 12:05:00,34.37,34.43,34.3,34.36,52035.0,33.1152,33.173,33.0478,33.1056,52035.0
2021-12-03 12:10:00,34.37,34.45,34.36,34.41,51202.0,33.1152,33.1923,33.1056,33.1538,51202.0
2021-12-03 12:15:00,34.43,34.56,34.4,34.47,69299.0,33.173,33.2983,33.1441,33.2116,69299.0
2021-12-03 12:20:00,34.47,34.51,34.36,34.36,52941.0,33.2116,33.2501,33.1056,33.1056,52941.0
2021-12-03 12:25:00,34.35,34.35,34.24,34.24,63125.0,33.096,33.096,32.99,32.99,63125.0
2021-12-03 12:30:00,34.24,34.24,34.14,34.22,66864.0,32.99,32.99,32.8936,32.9707,66864.0
2021-12-03 12:35:00,34.21,34.48,34.19,34.48,45459.0,32.9611,33.2212,32.9418,33.2212,45459.0
2021-12-03 12:40:00,34.48,34.58,34.45,34.52,63689.0,33.2212,33.3176,33.1923,33.2598,63689.0
2021-12-03 12:45:00,34.54,34.56,34.43,34.47,31411.0,33.279,33.2983,33.173,33.2116,31411.0
2021-12-03 12:50:00,34.51,34.55,34.38,34.38,31630.0,33.2501,33.2887,33.1249,33.1249,31630.0
2021-12-03 12:55:00,34.38,34.44,34.33,34.43,35742.0,33.1249,33.1827,33.0767,33.173,35742.0
2021-12-03 13:00:00,34.42,34.42,34.27,34.37,62109.0,33.1634,33.1634,33.0189,33.1152,62109.0
2021-12-03 13:05:00,34.35,34.45,34.34,34.44,34802.0,33.096,33.1923,33.0863,33.1827,34802.0
2021-12-03 13:10:00,34.43,34.46,34.34,34.39,41630.0,33.173,33.2019,33.0863,33.1345,41630.0
2021-12-03 13:15:00,34.39,34.57,34.37,34.55,44851.0,33.1345,33.3079,33.1152,33.2887,44851.0
2021-12-03 13:20:00,34.55,34.64,34.52,34.62,38033.0,33.2887,33.3754,33.2598,33.3561,38033.0
2021-12-03 13:25:00,34.61,34.62,34.42,34.42,45454.0,33.3465,33.3561,33.1634,33.1634,45454.0
2021-12-03 13:30:00,34.41,34.41,34.25,34.26,52293.0,33.1538,33.1538,32.9996,33.0092,52293.0
2021-12-03 13:35:00,34.26,34.26,34.13,34.16,70914.0,33.0092,33.0092,32.884,32.9129,70914.0
2021-12-03 13:40:00,34.18,34.23,34.15,34.16,37304.0,32.9322,32.9803,32.9033,32.9129,37304.0
2021-12-03 13:45:00,34.16,34.28,34.1,34.18,125123.0,32.9129,33.0285,32.8551,32.9322,125123.0
2021-12-03 13:50:00,34.18,34.25,34.16,34.2,40451.0,32.9322,32.9996,32.9129,32.9514,40451.0
2021-12-03 13:55:00,34.19,34.22,34.13,34.16,31310.0,32.9418,32.9707,32.884,32.9129,31310.0
2021-12-03 14:00:00,34.16,34.24,34.11,34.24,48272.0,32.9129,32.99,32.8647,32.99,48272.0
2021-12-03 14:05:00,34.23,34.23,33.99,34.0,123404.0,32.9803,32.9803,32.7491,32.7587,123404.0
2021-12-03 14:10:00,34.0,34.05,33.94,34.01,55309.0,32.7587,32.8069,32.7009,32.7684,55309.0
2021-12-03 14:15:00,34.01,34.11,33.97,33.99,50746.0,32.7684,32.8647,32.7298,32.7491,50746.0
2021-12-03 14:20:00,33.99,34.14,33.93,34.13,44776.0,32.7491,32.8936,32.6913,32.884,44776.0
2021-12-03 14:25:00,34.13,34.21,34.09,34.17,29718.0,32.884,32.9611,32.8455,32.9225,29718.0
2021-12-03 14:30:00,34.16,34.19,34.04,34.04,46302.0,32.9129,32.9418,32.7973,32.7973,46302.0
2021-12-03 14:35:00,34.06,34.08,33.98,34.01,41323.0,32.8165,32.8358,32.7395,32.7684,41323.0
2021-12-03 14:40:00,34.0,34.13,33.99,34.1,74621.0,32.7587,32.884,32.7491,32.8551,74621.0
2021-12-03 14:45:00,34.11,34.13,33.97,33.98,34568.0,32.8647,32.884,32.7298,32.7395,34568.0
2021-12-03 14:50:00,33.97,34.02,33.94,33.94,52055.0,32.7298,32.778,32.7009,32.7009,52055.0
2021-12-03 14:55:00,33.95,34.09,33.93,33.98,52909.0,32.7106,32.8455,32.6913,32.7395,52909.0
2021-12-03 15:00:00,33.99,34.02,33.87,33.98,57944.0,32.7491,32.778,32.6335,32.7395,57944.0
2021-12-03 15:05:00,33.97,34.05,33.91,33.92,55591.0,32.7298,32.8069,32.672,32.6817,55591.0
2021-12-03 15:10:00,33.93,34.1,33.92,34.09,48132.0,32.6913,32.8551,32.6817,32.8455,48132.0
2021-12-03 15:15:00,34.08,34.13,34.01,34.03,43681.0,32.8358,32.884,32.7684,32.7876,43681.0
2021-12-03 15:20:00,34.05,34.25,34.05,34.2,43810.0,32.8069,32.9996,32.8069,32.9514,43810.0
2021-12-03 15:25:00,34.22,34.28,34.17,34.17,48785.0,32.9707,33.0285,32.9225,32.9225,48785.0
2021-12-03 15:30:00,34.16,34.29,34.12,34.26,79533.0,32.9129,33.0382,32.8744,33.0092,79533.0
2021-12-03 15:35:00,34.27,34.28,34.09,34.16,83114.0,33.0189,33.0285,32.8455,32.9129,83114.0
2021-12-03 15:40:00,34.17,34.23,34.12,34.19,70941.0,32.9225,32.9803,32.8744,32.9418,70941.0
2021-12-03 15:45:00,34.18,34.18,34.04,34.11,134571.0,32.9322,32.9322,32.7973,32.8647,134571.0
2021-12-03 15:50:00,34.09,34.25,34.04,34.23,162101.0,32.8455,32.9996,32.7973,32.9803,162101.0
2021-12-03 15:55:00,34.23,34.38,34.22,34.29,634157.0,32.9803,33.1249,32.9707,33.0382,634157.0
2021-12-06 09:30:00,34.81,35.17,34.75,35.1,224633.0,33.5392,33.886,33.4814,33.8186,224633.0
2021-12-06 09:35:00,35.07,35.31,34.72,35.23,218542.0,33.7897,34.0209,33.4525,33.9438,218542.0
2021-12-06 09:40:00,35.24,35.49,35.19,35.24,194887.0,33.9535,34.1943,33.9053,33.9535,194887.0
2021-12-06 09:45:00,35.21,35.78,35.18,35.68,109039.0,33.9246,34.4738,33.8957,34.3774,109039.0
2021-12-06 09:50:00,35.7,36.09,35.69,35.96,117577.0,34.3967,34.7724,34.387,34.6472,117577.0
2021-12-06 09:55:00,35.97,36.05,35.83,36.02,112453.0,34.6568,34.7339,34.5219,34.705,112453.0
2021-12-06 10:00:00,36.03,36.29,36.02,36.29,123461.0,34.7146,34.9651,34.705,34.9651,123461.0
2021-12-06 10:05:00,36.28,36.42,35.99,36.41,163048.0,34.9555,35.0904,34.6761,35.0808,163048.0
2021-12-06 10:10:00,36.39,36.47,36.31,36.45,71377.0,35.0615,35.1386,34.9844,35.1193,71377.0
2021-12-06 10:15:00,36.44,36.49,36.36,36.4,74291.0,35.1097,35.1578,35.0326,35.0711,74291.0
2021-12-06 10:20:00,36.4,36.64,36.38,36.58,107464.0,35.0711,35.3024,35.0519,35.2446,107464.0
2021-12-06 10:25:00,36.57,36.92,36.55,36.9,120937.0,35.2349,35.5721,35.2156,35.5529,120937.0
2021-12-06 10:30:00,36.9,36.98,36.77,36.81,157692.0,35.5529,35.6299,35.4276,35.4662,157692.0
2021-12-06 10:35:00,36.8,36.8,36.62,36.79,106544.0,35.4565,35.4565,35.2831,35.4469,106544.0
2021-12-06 10:40:00,36.79,36.95,36.71,36.81,149760.0,35.4469,35.601,35.3698,35.4662,149760.0
2021-12-06 10:45:00,36.81,37.16,36.8,37.12,144355.0,35.4662,35.8034,35.4565,35.7648,144355.0
2021-12-06 10:50:00,37.13,37.17,36.87,36.94,96577.0,35.7745,35.813,35.524,35.5914,96577.0
2021-12-06 10:55:00,36.96,37.1,36.92,37.06,60649.0,35.6107,35.7456,35.5721,35.707,60649.0
2021-12-06 11:00:00,37.07,37.07,36.79,36.79,92612.0,35.7167,35.7167,35.4469,35.4469,92612.0
2021-12-06 11:05:00,36.8,36.99,36.8,36.91,60105.0,35.4565,35.6396,35.4565,35.5625,60105.0
2021-12-06 11:10:00,36.9,37.04,36.78,36.79,137216.0,35.5529,35.6878,35.4372,35.4469,137216.0
2021-12-06 11:15:00,36.79,37.11,36.79,37.07,78811.0,35.4469,35.7552,35.4469,35.7167,78811.0
2021-12-06 11:20:00,37.07,37.17,37.0,37.14,80876.0,35.7167,35.813,35.6492,35.7841,80876.0
2021-12-06 11:25:00,37.14,37.33,37.07,37.31,170940.0,35.7841,35.9672,35.7167,35.9479,170940.0
2021-12-06 11:30:00,37.31,37.36,37.16,37.23,88065.0,35.9479,35.9961,35.8034,35.8708,88065.0
2021-12-06 11:35:00,37.23,37.26,37.17,37.23,54144.0,35.8708,35.8997,35.813,35.8708,54144.0
2021-12-06 11:40:00,37.22,37.33,37.19,37.31,55696.0,35.8612,35.9672,35.8323,35.9479,55696.0
2021-12-06 11:45:00,37.3,37.3,37.13,37.2,55557.0,35.9383,35.9383,35.7745,35.8419,55557.0
2021-12-06 11:50:00,37.21,37.29,37.19,37.25,86702.0,35.8516,35.9286,35.8323,35.8901,86702.0
2021-12-06 11:55:00,37.25,37.34,37.15,37.28,81214.0,35.8901,35.9768,35.7937,35.919,81214.0
2021-12-06 12:00:00,37.32,37.34,37.25,37.27,41779.0,35.9575,35.9768,35.8901,35.9094,41779.0
2021-12-06 12:05:00,37.27,37.35,37.18,37.34,56579.0,35.9094,35.9864,35.8226,35.9768,56579.0
2021-12-06 12:10:00,37.34,37.38,37.24,37.29,128400.0,35.9768,36.0153,35.8805,35.9286,128400.0
2021-12-06 12:15:00,37.27,37.41,37.25,37.38,91837.0,35.9094,36.0442,35.8901,36.0153,91837.0
2021-12-06 12:20:00,37.38,37.45,37.36,37.4,98544.0,36.0153,36.0828,35.9961,36.0346,98544.0
2021-12-06 12:25:00,37.4,37.45,37.35,37.37,69484.0,36.0346,36.0828,35.9864,36.0057,69484.0
2021-12-06 12:30:00,37.36,37.51,37.35,37.5,100668.0,35.9961,36.1406,35.9864,36.131,100668.0
2021-12-06 12:35:00,37.5,37.6,37.44,37.57,105031.0,36.131,36.2273,36.0732,36.1984,105031.0
2021-12-06 12:40:00,37.58,37.73,37.58,37.72,93409.0,36.208,36.3526,36.208,36.3429,93409.0
2021-12-06 12:45:00,37.72,37.77,37.71,37.71,55945.0,36.3429,36.3911,36.3333,36.3333,55945.0
2021-12-06 12:50:00,37.71,37.79,37.67,37.77,82513.0,36.3333,36.4104,36.2948,36.3911,82513.0
2021-12-06 12:55:00,37.78,37.81,37.73,37.79,61292.0,36.4007,36.4296,36.3526,36.4104,61292.0
2021-12-06 13:00:00,37.79,37.9,37.75,37.89,90649.0,36.4104,36.5164,36.3718,36.5067,90649.0
2021-12-06 13:05:00,37.9,37.9,37.84,37.87,76693.0,36.5164,36.5164,36.4586,36.4875,76693.0
2021-12-06 13:10:00,37.88,37.96,37.86,37.91,79096.0,36.4971,36.5742,36.4778,36.526,79096.0
2021-12-06 13:15:00,37.93,37.95,37.85,37.85,69862.0,36.5453,36.5645,36.4682,36.4682,69862.0
2021-12-06 13:20:00,37.85,37.86,37.57,37.66,134557.0,36.4682,36.4778,36.1984,36.2851,134557.0
2021-12-06 13:25:00,37.67,37.73,37.63,37.65,48759.0,36.2948,36.3526,36.2562,36.2755,48759.0
2021-12-06 13:30:00,37.66,37.67,37.53,37.54,54613.0,36.2851,36.2948,36.1599,36.1695,54613.0
2021-12-06 13:35:00,37.55,37.6,37.44,37.54,85854.0,36.1791,36.2273,36.0732,36.1695,85854.0
2021-12-06 13:40:00,37.54,37.61,37.52,37.57,69416.0,36.1695,36.2369,36.1502,36.1984,69416.0
2021-12-06 13:45:00,37.55,37.63,37.49,37.53,116257.0,36.1791,36.2562,36.1213,36.1599,116257.0
2021-12-06 13:50:00,37.53,37.53,37.43,37.49,87597.0,36.1599,36.1599,36.0635,36.1213,87597.0
2021-12-06 13:55:00,37.49,37.52,37.41,37.48,71650.0,36.1213,36.1502,36.0442,36.1117,71650.0
2021-12-06 14:00:00,37.48,37.51,37.44,37.5,61856.0,36.1117,36.1406,36.0732,36.131,61856.0
2021-12-06 14:05:00,37.5,37.51,37.34,37.42,91819.0,36.131,36.1406,35.9768,36.0539,91819.0
2021-12-06 14:10:00,37.44,37.5,37.43,37.5,31129.0,36.0732,36.131,36.0635,36.131,31129.0
2021-12-06 14:15:00,37.48,37.53,37.34,37.4,106011.0,36.1117,36.1599,35.9768,36.0346,106011.0
2021-12-06 14:20:00,37.39,37.46,37.37,37.39,80427.0,36.025,36.0924,36.0057,36.025,80427.0
2021-12-06 14:25:00,37.38,37.42,37.32,37.38,116230.0,36.0153,36.0539,35.9575,36.0153,116230.0
2021-12-06 14:30:00,37.38,37.41,37.19,37.19,65639.0,36.0153,36.0442,35.8323,35.8323,65639.0
2021-12-06 14:35:00,37.19,37.22,37.11,37.12,82778.0,35.8323,35.8612,35.7552,35.7648,82778.0
2021-12-06 14:40:00,37.13,37.15,37.03,37.08,72165.0,35.7745,35.7937,35.6781,35.7263,72165.0
2021-12-06 14:45:00,37.08,37.09,36.96,37.01,54218.0,35.7263,35.7359,35.6107,35.6589,54218.0
2021-12-06 14:50:00,37.0,37.01,36.88,36.93,60725.0,35.6492,35.6589,35.5336,35.5818,60725.0
2021-12-06 14:55:00,36.94,36.97,36.85,36.88,54297.0,35.5914,35.6203,35.5047,35.5336,54297.0
2021-12-06 15:00:00,36.89,36.95,36.87,36.87,68634.0,35.5432,35.601,35.524,35.524,68634.0
2021-12-06 15:05:00,36.87,36.93,36.83,36.87,86325.0,35.524,35.5818,35.4854,35.524,86325.0
2021-12-06 15:10:00,36.87,36.9,36.81,36.88,92329.0,35.524,35.5529,35.4662,35.5336,92329.0
2021-12-06 15:15:00,36.89,36.95,36.85,36.87,74266.0,35.5432,35.601,35.5047,35.524,74266.0
2021-12-06 15:20:00,36.86,36.86,36.7,36.72,132142.0,35.5143,35.5143,35.3602,35.3794,132142.0
2021-12-06 15:25:00,36.72,36.75,36.68,36.75,61722.0,35.3794,35.4083,35.3409,35.4083,61722.0
2021-12-06 15:30:00,36.75,36.83,36.71,36.77,82483.0,35.4083,35.4854,35.3698,35.4276,82483.0
2021-12-06 15:35:00,36.78,36.78,36.64,36.7,97510.0,35.4372,35.4372,35.3024,35.3602,97510.0
2021-12-06 15:40:00,36.69,36.7,36.6,36.7,110112.0,35.3505,35.3602,35.2638,35.3602,110112.0
2021-12-06 15:45:00,36.7,36.72,36.59,36.71,118924.0,35.3602,35.3794,35.2542,35.3698,118924.0
2021-12-06 15:50:00,36.71,36.77,36.66,36.77,207986.0,35.3698,35.4276,35.3216,35.4276,207986.0
2021-12-06 15:55:00,36.77,36.77,36.68,36.75,396406.0,35.4276,35.4276,35.3409,35.4083,396406.0
2021-12-07 09:30:00,37.45,37.83,37.28,37.45,309290.0,36.0828,36.4489,35.919,36.0828,309290.0
2021-12-07 09:35:00,37.45,37.69,37.18,37.23,164125.0,36.0828,36.314,35.8226,35.8708,164125.0
2021-12-07 09:40:00,37.23,37.63,37.22,37.38,163271.0,35.8708,36.2562,35.8612,36.0153,163271.0
2021-12-07 09:45:00,37.37,37.46,37.17,37.43,117721.0,36.0057,36.0924,35.813,36.0635,117721.0
2021-12-07 09:50:00,37.43,37.75,37.43,37.49,194931.0,36.0635,36.3718,36.0635,36.1213,194931.0
2021-12-07 09:55:00,37.5,37.82,37.47,37.82,95804.0,36.131,36.4393,36.1021,36.4393,95804.0
2021-12-07 10:00:00,37.84,37.84,37.5,37.65,96844.0,36.4586,36.4586,36.131,36.2755,96844.0
2021-12-07 10:05:00,37.67,37.9,37.63,37.88,82786.0,36.2948,36.5164,36.2562,36.4971,82786.0
2021-12-07 10:10:00,37.88,37.93,37.78,37.91,65641.0,36.4971,36.5453,36.4007,36.526,65641.0
2021-12-07 10:15:00,37.91,37.96,37.79,37.83,79976.0,36.526,36.5742,36.4104,36.4489,79976.0
2021-12-07 10:20:00,37.83,37.85,37.58,37.81,94024.0,36.4489,36.4682,36.208,36.4296,94024.0
2021-12-07 10:25:00,37.81,37.89,37.76,37.78,50265.0,36.4296,36.5067,36.3815,36.4007,50265.0
2021-12-07 10:30:00,37.79,37.91,37.77,37.91,45784.0,36.4104,36.526,36.3911,36.526,45784.0
2021-12-07 10:35:00,37.9,37.9,37.76,37.82,45465.0,36.5164,36.5164,36.3815,36.4393,45465.0
2021-12-07 10:40:00,37.82,37.9,37.75,37.84,49526.0,36.4393,36.5164,36.3718,36.4586,49526.0
2021-12-07 10:45:00,37.84,37.84,37.7,37.8,75183.0,36.4586,36.4586,36.3237,36.42,75183.0
2021-12-07 10:50:00,37.8,37.94,37.72,37.9,96787.0,36.42,36.5549,36.3429,36.5164,96787.0
2021-12-07 10:55:00,37.9,38.0,37.87,37.95,77372.0,36.5164,36.6127,36.4875,36.5645,77372.0
2021-12-07 11:00:00,37.96,38.03,37.94,37.96,47601.0,36.5742,36.6416,36.5549,36.5742,47601.0
2021-12-07 11:05:00,37.95,37.95,37.74,37.89,74280.0,36.5645,36.5645,36.3622,36.5067,74280.0
2021-12-07 11:10:00,37.89,37.9,37.76,37.77,72471.0,36.5067,36.5164,36.3815,36.3911,72471.0
2021-12-07 11:15:00,37.77,37.8,37.65,37.69,97185.0,36.3911,36.42,36.2755,36.314,97185.0
2021-12-07 11:20:00,37.68,37.74,37.6,37.7,90257.0,36.3044,36.3622,36.2273,36.3237,90257.0
2021-12-07 11:25:00,37.7,37.81,37.69,37.79,88004.0,36.3237,36.4296,36.314,36.4104,88004.0
2021-12-07 11:30:00,37.8,37.89,37.74,37.84,87760.0,36.42,36.5067,36.3622,36.4586,87760.0
2021-12-07 11:35:00,37.82,37.83,37.71,37.72,70535.0,36.4393,36.4489,36.3333,36.3429,70535.0
2021-12-07 11:40:00,37.72,37.79,37.68,37.79,63870.0,36.3429,36.4104,36.3044,36.4104,63870.0
2021-12-07 11:45:00,37.79,37.84,37.7,37.7,90279.0,36.4104,36.4586,36.3237,36.3237,90279.0
2021-12-07 11:50:00,37.72,37.74,37.58,37.61,46489.0,36.3429,36.3622,36.208,36.2369,46489.0
2021-12-07 11:55:00,37.6,37.64,37.56,37.56,30564.0,36.2273,36.2659,36.1888,36.1888,30564.0
2021-12-07 12:00:00,37.57,37.74,37.54,37.7,93194.0,36.1984,36.3622,36.1695,36.3237,93194.0
2021-12-07 12:05:00,37.71,37.75,37.68,37.74,33152.0,36.3333,36.3718,36.3044,36.3622,33152.0
2021-12-07 12:10:00,37.76,37.83,37.7,37.71,26485.0,36.3815,36.4489,36.3237,36.3333,26485.0
2021-12-07 12:15:00,37.71,37.74,37.67,37.7,56198.0,36.3333,36.3622,36.2948,36.3237,56198.0
2021-12-07 12:20:00,37.7,37.99,37.7,37.98,56863.0,36.3237,36.6031,36.3237,36.5934,56863.0
2021-12-07 12:25:00,37.98,37.99,37.91,37.91,41511.0,36.5934,36.6031,36.526,36.526,41511.0
2021-12-07 12:30:00,37.93,37.95,37.89,37.91,32156.0,36.5453,36.5645,36.5067,36.526,32156.0
2021-12-07 12:35:00,37.91,37.97,37.89,37.93,35219.0,36.526,36.5838,36.5067,36.5453,35219.0
2021-12-07 12:40:00,37.93,37.93,37.87,37.91,25469.0,36.5453,36.5453,36.4875,36.526,25469.0
2021-12-07 12:45:00,37.91,37.98,37.87,37.93,33860.0,36.526,36.5934,36.4875,36.5453,33860.0
2021-12-07 12:50:00,37.92,37.94,37.86,37.86,22069.0,36.5356,36.5549,36.4778,36.4778,22069.0
2021-12-07 12:55:00,37.87,37.88,37.8,37.84,36591.0,36.4875,36.4971,36.42,36.4586,36591.0
2021-12-07 13:00:00,37.84,37.84,37.79,37.8,29588.0,36.4586,36.4586,36.4104,36.42,29588.0
2021-12-07 13:05:00,37.8,37.8,37.6,37.6,77964.0,36.42,36.42,36.2273,36.2273,77964.0
2021-12-07 13:10:00,37.61,37.61,37.47,37.5,43113.0,36.2369,36.2369,36.1021,36.131,43113.0
2021-12-07 13:15:00,37.5,37.7,37.5,37.65,30789.0,36.131,36.3237,36.131,36.2755,30789.0
2021-12-07 13:20:00,37.65,37.68,37.59,37.61,56568.0,36.2755,36.3044,36.2177,36.2369,56568.0
2021-12-07 13:25:00,37.61,37.65,37.57,37.65,87057.0,36.2369,36.2755,36.1984,36.2755,87057.0
2021-12-07 13:30:00,37.65,37.76,37.65,37.73,29272.0,36.2755,36.3815,36.2755,36.3526,29272.0
2021-12-07 13:35:00,37.72,37.76,37.69,37.73,28207.0,36.3429,36.3815,36.314,36.3526,28207.0
2021-12-07 13:40:00,37.73,37.78,37.72,37.73,64175.0,36.3526,36.4007,36.3429,36.3526,64175.0
2021-12-07 13:45:00,37.73,37.76,37.68,37.71,43982.0,36.3526,36.3815,36.3044,36.3333,43982.0
2021-12-07 13:50:00,37.71,37.76,37.69,37.69,27434.0,36.3333,36.3815,36.314,36.314,27434.0
2021-12-07 13:55:00,37.7,37.75,37.69,37.71,35337.0,36.3237,36.3718,36.314,36.3333,35337.0
2021-12-07 14:00:00,37.72,37.78,37.7,37.76,42491.0,36.3429,36.4007,36.3237,36.3815,42491.0
2021-12-07 14:05:00,37.76,37.77,37.68,37.74,23142.0,36.3815,36.3911,36.3044,36.3622,23142.0
2021-12-07 14:10:00,37.74,37.75,37.63,37.65,37188.0,36.3622,36.3718,36.2562,36.2755,37188.0
2021-12-07 14:15:00,37.63,37.63,37.56,37.58,21828.0,36.2562,36.2562,36.1888,36.208,21828.0
2021-12-07 14:20:00,37.57,37.65,37.54,37.57,50645.0,36.1984,36.2755,36.1695,36.1984,50645.0
2021-12-07 14:25:00,37.57,37.58,37.48,37.49,86110.0,36.1984,36.208,36.1117,36.1213,86110.0
2021-12-07 14:30:00,37.49,37.55,37.47,37.52,44964.0,36.1213,36.1791,36.1021,36.1502,44964.0
2021-12-07 14:35:00,37.53,37.58,37.51,37.52,54595.0,36.1599,36.208,36.1406,36.1502,54595.0
2021-12-07 14:40:00,37.52,37.52,37.46,37.51,80927.0,36.1502,36.1502,36.0924,36.1406,80927.0
2021-12-07 14:45:00,37.52,37.55,37.46,37.54,42369.0,36.1502,36.1791,36.0924,36.1695,42369.0
2021-12-07 14:50:00,37.54,37.61,37.52,37.57,29057.0,36.1695,36.2369,36.1502,36.1984,29057.0
2021-12-07 14:55:00,37.56,37.57,37.5,37.51,60753.0,36.1888,36.1984,36.131,36.1406,60753.0
2021-12-07 15:00:00,37.51,37.52,37.44,37.46,43601.0,36.1406,36.1502,36.0732,36.0924,43601.0
2021-12-07 15:05:00,37.46,37.55,37.44,37.45,50737.0,36.0924,36.1791,36.0732,36.0828,50737.0
2021-12-07 15:10:00,37.44,37.44,37.28,37.29,90639.0,36.0732,36.0732,35.919,35.9286,90639.0
2021-12-07 15:15:00,37.29,37.39,37.24,37.33,54268.0,35.9286,36.025,35.8805,35.9672,54268.0
2021-12-07 15:20:00,37.35,37.38,37.24,37.25,51349.0,35.9864,36.0153,35.8805,35.8901,51349.0
2021-12-07 15:25:00,37.25,37.26,37.12,37.17,61987.0,35.8901,35.8997,35.7648,35.813,61987.0
2021-12-07 15:30:00,37.18,37.25,37.09,37.1,94150.0,35.8226,35.8901,35.7359,35.7456,94150.0
2021-12-07 15:35:00,37.1,37.13,36.97,37.01,79705.0,35.7456,35.7745,35.6203,35.6589,79705.0
2021-12-07 15:40:00,37.01,37.09,36.98,37.02,96387.0,35.6589,35.7359,35.6299,35.6685,96387.0
2021-12-07 15:45:00,37.02,37.09,36.99,37.01,83230.0,35.6685,35.7359,35.6396,35.6589,83230.0
2021-12-07 15:50:00,37.0,37.01,36.92,37.0,142821.0,35.6492,35.6589,35.5721,35.6492,142821.0
2021-12-07 15:55:00,36.99,37.12,36.99,37.08,228548.0,35.6396,35.7648,35.6396,35.7263,228548.0
2021-12-08 09:30:00,37.43,37.71,37.1,37.66,235885.0,36.0635,36.3333,35.7456,36.2851,235885.0
2021-12-08 09:35:00,37.69,37.95,37.62,37.95,113623.0,36.314,36.5645,36.2466,36.5645,113623.0
2021-12-08 09:40:00,37.95,38.41,37.85,38.18,262839.0,36.5645,37.0077,36.4682,36.7861,262839.0
2021-12-08 09:45:00,38.18,38.73,38.18,38.7,146408.0,36.7861,37.3161,36.7861,37.2872,146408.0
2021-12-08 09:50:00,38.67,38.87,38.62,38.87,142204.0,37.2582,37.4509,37.2101,37.4509,142204.0
2021-12-08 09:55:00,38.86,38.99,38.77,38.88,165796.0,37.4413,37.5666,37.3546,37.4606,165796.0
2021-12-08 10:00:00,38.88,39.21,38.88,39.1,263407.0,37.4606,37.7785,37.4606,37.6726,263407.0
2021-12-08 10:05:00,39.1,39.11,38.84,38.97,226708.0,37.6726,37.6822,37.422,37.5473,226708.0
2021-12-08 10:10:00,38.95,39.05,38.87,38.91,119253.0,37.528,37.6244,37.4509,37.4895,119253.0
2021-12-08 10:15:00,38.91,39.15,38.91,39.08,107019.0,37.4895,37.7207,37.4895,37.6533,107019.0
2021-12-08 10:20:00,39.08,39.21,39.0,39.08,110026.0,37.6533,37.7785,37.5762,37.6533,110026.0
2021-12-08 10:25:00,39.09,39.15,38.98,38.99,129609.0,37.6629,37.7207,37.5569,37.5666,129609.0
2021-12-08 10:30:00,38.98,39.01,38.77,38.79,211624.0,37.5569,37.5858,37.3546,37.3739,211624.0
2021-12-08 10:35:00,38.79,39.03,38.72,38.82,134499.0,37.3739,37.6051,37.3064,37.4028,134499.0
2021-12-08 10:40:00,38.8,38.81,38.58,38.63,79224.0,37.3835,37.3931,37.1715,37.2197,79224.0
2021-12-08 10:45:00,38.63,38.71,38.54,38.62,207711.0,37.2197,37.2968,37.133,37.2101,207711.0
2021-12-08 10:50:00,38.61,38.86,38.61,38.84,69456.0,37.2004,37.4413,37.2004,37.422,69456.0
2021-12-08 10:55:00,38.85,38.92,38.78,38.83,85004.0,37.4317,37.4991,37.3642,37.4124,85004.0
2021-12-08 11:00:00,38.82,38.88,38.74,38.76,48184.0,37.4028,37.4606,37.3257,37.345,48184.0
2021-12-08 11:05:00,38.76,38.82,38.71,38.75,79506.0,37.345,37.4028,37.2968,37.3353,79506.0
2021-12-08 11:10:00,38.74,38.91,38.74,38.8,58797.0,37.3257,37.4895,37.3257,37.3835,58797.0
2021-12-08 11:15:00,38.81,38.83,38.72,38.76,87577.0,37.3931,37.4124,37.3064,37.345,87577.0
2021-12-08 11:20:00,38.76,38.92,38.72,38.9,63397.0,37.345,37.4991,37.3064,37.4799,63397.0
2021-12-08 11:25:00,38.89,38.89,38.77,38.79,67992.0,37.4702,37.4702,37.3546,37.3739,67992.0
2021-12-08 11:30:00,38.79,38.92,38.68,38.73,67561.0,37.3739,37.4991,37.2679,37.3161,67561.0
2021-12-08 11:35:00,38.75,38.99,38.72,38.98,60408.0,37.3353,37.5666,37.3064,37.5569,60408.0
2021-12-08 11:40:00,38.98,39.04,38.91,38.93,38647.0,37.5569,37.6147,37.4895,37.5088,38647.0
2021-12-08 11:45:00,38.93,39.04,38.9,39.02,49142.0,37.5088,37.6147,37.4799,37.5955,49142.0
2021-12-08 11:50:00,39.02,39.06,38.93,38.96,54182.0,37.5955,37.634,37.5088,37.5377,54182.0
2021-12-08 11:55:00,38.96,38.97,38.82,38.87,60450.0,37.5377,37.5473,37.4028,37.4509,60450.0
2021-12-08 12:00:00,38.88,38.97,38.86,38.95,34331.0,37.4606,37.5473,37.4413,37.528,34331.0
2021-12-08 12:05:00,38.96,39.01,38.92,38.96,41054.0,37.5377,37.5858,37.4991,37.5377,41054.0
2021-12-08 12:10:00,38.95,39.01,38.94,38.98,62669.0,37.528,37.5858,37.5184,37.5569,62669.0
2021-12-08 12:15:00,38.98,39.04,38.96,38.98,38837.0,37.5569,37.6147,37.5377,37.5569,38837.0
2021-12-08 12:20:00,38.98,38.99,38.89,38.96,51764.0,37.5569,37.5666,37.4702,37.5377,51764.0
2021-12-08 12:25:00,38.95,38.95,38.89,38.93,37152.0,37.528,37.528,37.4702,37.5088,37152.0
2021-12-08 12:30:00,38.92,39.03,38.92,39.03,47956.0,37.4991,37.6051,37.4991,37.6051,47956.0
2021-12-08 12:35:00,39.02,39.03,38.93,38.93,37988.0,37.5955,37.6051,37.5088,37.5088,37988.0
2021-12-08 12:40:00,38.91,39.0,38.91,38.97,31988.0,37.4895,37.5762,37.4895,37.5473,31988.0
2021-12-08 12:45:00,38.98,39.02,38.96,38.98,42147.0,37.5569,37.5955,37.5377,37.5569,42147.0
2021-12-08 12:50:00,38.99,38.99,38.9,38.91,28597.0,37.5666,37.5666,37.4799,37.4895,28597.0
2021-12-08 12:55:00,38.92,38.94,38.83,38.9,35436.0,37.4991,37.5184,37.4124,37.4799,35436.0
2021-12-08 13:00:00,38.9,38.99,38.89,38.93,48699.0,37.4799,37.5666,37.4702,37.5088,48699.0
2021-12-08 13:05:00,38.94,39.01,38.89,39.0,55342.0,37.5184,37.5858,37.4702,37.5762,55342.0
2021-12-08 13:10:00,39.01,39.02,38.92,39.01,53487.0,37.5858,37.5955,37.4991,37.5858,53487.0
2021-12-08 13:15:00,39.01,39.14,39.01,39.13,49716.0,37.5858,37.7111,37.5858,37.7015,49716.0
2021-12-08 13:20:00,39.13,39.13,39.01,39.06,37135.0,37.7015,37.7015,37.5858,37.634,37135.0
2021-12-08 13:25:00,39.06,39.1,39.0,39.04,38162.0,37.634,37.6726,37.5762,37.6147,38162.0
2021-12-08 13:30:00,39.03,39.09,39.0,39.05,28605.0,37.6051,37.6629,37.5762,37.6244,28605.0
2021-12-08 13:35:00,39.05,39.07,39.01,39.07,29111.0,37.6244,37.6436,37.5858,37.6436,29111.0
2021-12-08 13:40:00,39.07,39.08,39.04,39.05,35514.0,37.6436,37.6533,37.6147,37.6244,35514.0
2021-12-08 13:45:00,39.04,39.07,39.0,39.05,48304.0,37.6147,37.6436,37.5762,37.6244,48304.0
2021-12-08 13:50:00,39.05,39.08,39.0,39.01,33532.0,37.6244,37.6533,37.5762,37.5858,33532.0
2021-12-08 13:55:00,39.02,39.03,38.93,38.95,47717.0,37.5955,37.6051,37.5088,37.528,47717.0
2021-12-08 14:00:00,38.95,39.03,38.91,39.0,49007.0,37.528,37.6051,37.4895,37.5762,49007.0
2021-12-08 14:05:00,39.01,39.03,38.88,38.95,61819.0,37.5858,37.6051,37.4606,37.528,61819.0
2021-12-08 14:10:00,38.95,38.96,38.89,38.95,43966.0,37.528,37.5377,37.4702,37.528,43966.0
2021-12-08 14:15:00,38.96,39.0,38.91,38.98,71972.0,37.5377,37.5762,37.4895,37.5569,71972.0
2021-12-08 14:20:00,38.98,38.99,38.93,38.95,50302.0,37.5569,37.5666,37.5088,37.528,50302.0
2021-12-08 14:25:00,38.96,38.97,38.85,38.88,30428.0,37.5377,37.5473,37.4317,37.4606,30428.0
2021-12-08 14:30:00,38.89,39.02,38.85,39.0,47841.0,37.4702,37.5955,37.4317,37.5762,47841.0
2021-12-08 14:35:00,39.0,39.02,38.95,38.97,49917.0,37.5762,37.5955,37.528,37.5473,49917.0
2021-12-08 14:40:00,38.97,39.0,38.94,38.98,59537.0,37.5473,37.5762,37.5184,37.5569,59537.0
2021-12-08 14:45:00,38.98,38.98,38.89,38.92,58226.0,37.5569,37.5569,37.4702,37.4991,58226.0
2021-12-08 14:50:00,38.92,38.96,38.89,38.93,60808.0,37.4991,37.5377,37.4702,37.5088,60808.0
2021-12-08 14:55:00,38.94,39.09,38.93,39.09,57160.0,37.5184,37.6629,37.5088,37.6629,57160.0
2021-12-08 15:00:00,39.08,39.08,38.97,39.01,48711.0,37.6533,37.6533,37.5473,37.5858,48711.0
2021-12-08 15:05:00,39.01,39.02,38.91,38.94,69948.0,37.5858,37.5955,37.4895,37.5184,69948.0
2021-12-08 15:10:00,38.93,39.04,38.92,38.94,65659.0,37.5088,37.6147,37.4991,37.5184,65659.0
2021-12-08 15:15:00,38.94,38.99,38.93,38.97,57282.0,37.5184,37.5666,37.5088,37.5473,57282.0
2021-12-08 15:20:00,38.97,38.99,38.91,38.95,74682.0,37.5473,37.5666,37.4895,37.528,74682.0
2021-12-08 15:25:00,38.95,38.99,38.87,38.88,62596.0,37.528,37.5666,37.4509,37.4606,62596.0
2021-12-08 15:30:00,38.87,38.92,38.83,38.83,63098.0,37.4509,37.4991,37.4124,37.4124,63098.0
2021-12-08 15:35:00,38.84,38.89,38.76,38.77,125769.0,37.422,37.4702,37.345,37.3546,125769.0
2021-12-08 15:40:00,38.77,38.84,38.65,38.65,148709.0,37.3546,37.422,37.239,37.239,148709.0
2021-12-08 15:45:00,38.66,38.72,38.64,38.67,129083.0,37.2486,37.3064,37.2293,37.2582,129083.0
2021-12-08 15:50:00,38.66,38.78,38.65,38.73,196037.0,37.2486,37.3642,37.239,37.3161,196037.0
2021-12-08 15:55:00,38.73,38.77,38.7,38.7,519730.0,37.3161,37.3546,37.2872,37.2872,519730.0
2021-12-09 09:30:00,38.19,38.44,38.07,38.33,155781.0,36.7958,37.0366,36.6802,36.9307,155781.0
2021-12-09 09:35:00,38.35,38.63,38.35,38.6,75699.0,36.9499,37.2197,36.9499,37.1908,75699.0
2021-12-09 09:40:00,38.6,38.64,38.3,38.35,89412.0,37.1908,37.2293,36.9018,36.9499,89412.0
2021-12-09 09:45:00,38.34,38.57,38.28,38.45,82870.0,36.9403,37.1619,36.8825,37.0463,82870.0
2021-12-09 09:50:00,38.41,38.58,38.4,38.42,39908.0,37.0077,37.1715,36.9981,37.0174,39908.0
2021-12-09 09:55:00,38.42,38.67,38.42,38.6,55804.0,37.0174,37.2582,37.0174,37.1908,55804.0
2021-12-09 10:00:00,38.59,38.75,38.52,38.7,103974.0,37.1812,37.3353,37.1137,37.2872,103974.0
2021-12-09 10:05:00,38.7,38.89,38.66,38.83,124633.0,37.2872,37.4702,37.2486,37.4124,124633.0
2021-12-09 10:10:00,38.82,38.87,38.6,38.63,73618.0,37.4028,37.4509,37.1908,37.2197,73618.0
2021-12-09 10:15:00,38.63,38.77,38.36,38.38,77232.0,37.2197,37.3546,36.9596,36.9788,77232.0
2021-12-09 10:20:00,38.37,38.48,38.33,38.47,48357.0,36.9692,37.0752,36.9307,37.0656,48357.0
2021-12-09 10:25:00,38.47,38.52,38.37,38.51,67656.0,37.0656,37.1137,36.9692,37.1041,67656.0
2021-12-09 10:30:00,38.51,38.62,38.51,38.59,90736.0,37.1041,37.2101,37.1041,37.1812,90736.0
2021-12-09 10:35:00,38.6,38.6,38.47,38.48,79693.0,37.1908,37.1908,37.0656,37.0752,79693.0
2021-12-09 10:40:00,38.47,38.57,38.32,38.54,60274.0,37.0656,37.1619,36.921,37.133,60274.0
2021-12-09 10:45:00,38.54,38.63,38.54,38.61,85078.0,37.133,37.2197,37.133,37.2004,85078.0
2021-12-09 10:50:00,38.61,38.71,38.55,38.67,56249.0,37.2004,37.2968,37.1426,37.2582,56249.0
2021-12-09 10:55:00,38.67,38.73,38.6,38.6,51798.0,37.2582,37.3161,37.1908,37.1908,51798.0
2021-12-09 11:00:00,38.59,38.6,38.44,38.44,99777.0,37.1812,37.1908,37.0366,37.0366,99777.0
2021-12-09 11:05:00,38.45,38.57,38.43,38.57,84156.0,37.0463,37.1619,37.027,37.1619,84156.0
2021-12-09 11:10:00,38.56,38.58,38.4,38.41,32670.0,37.1523,37.1715,36.9981,37.0077,32670.0
2021-12-09 11:15:00,38.42,38.44,38.37,38.43,21723.0,37.0174,37.0366,36.9692,37.027,21723.0
2021-12-09 11:20:00,38.43,38.54,38.42,38.54,18152.0,37.027,37.133,37.0174,37.133,18152.0
2021-12-09 11:25:00,38.56,38.58,38.38,38.38,44245.0,37.1523,37.1715,36.9788,36.9788,44245.0
2021-12-09 11:30:00,38.38,38.45,38.36,38.43,42128.0,36.9788,37.0463,36.9596,37.027,42128.0
2021-12-09 11:35:00,38.43,38.46,38.36,38.36,36630.0,37.027,37.0559,36.9596,36.9596,36630.0
2021-12-09 11:40:00,38.36,38.4,38.31,38.34,45347.0,36.9596,36.9981,36.9114,36.9403,45347.0
2021-12-09 11:45:00,38.35,38.45,38.32,38.45,34553.0,36.9499,37.0463,36.921,37.0463,34553.0
2021-12-09 11:50:00,38.47,38.51,38.35,38.36,26820.0,37.0656,37.1041,36.9499,36.9596,26820.0
2021-12-09 11:55:00,38.35,38.35,38.22,38.29,51703.0,36.9499,36.9499,36.8247,36.8921,51703.0
2021-12-09 12:00:00,38.29,38.34,38.24,38.29,58897.0,36.8921,36.9403,36.8439,36.8921,58897.0
2021-12-09 12:05:00,38.29,38.31,38.27,38.31,37392.0,36.8921,36.9114,36.8729,36.9114,37392.0
2021-12-09 12:10:00,38.31,38.34,38.28,38.3,26027.0,36.9114,36.9403,36.8825,36.9018,26027.0
2021-12-09 12:15:00,38.3,38.38,38.28,38.3,37093.0,36.9018,36.9788,36.8825,36.9018,37093.0
2021-12-09 12:20:00,38.3,38.4,38.3,38.38,17635.0,36.9018,36.9981,36.9018,36.9788,17635.0
2021-12-09 12:25:00,38.39,38.41,38.34,38.4,24724.0,36.9885,37.0077,36.9403,36.9981,24724.0
2021-12-09 12:30:00,38.39,38.46,38.39,38.45,40654.0,36.9885,37.0559,36.9885,37.0463,40654.0
2021-12-09 12:35:00,38.46,38.5,38.44,38.48,18525.0,37.0559,37.0945,37.0366,37.0752,18525.0
2021-12-09 12:40:00,38.48,38.51,38.47,38.5,26271.0,37.0752,37.1041,37.0656,37.0945,26271.0
2021-12-09 12:45:00,38.5,38.51,38.44,38.45,43239.0,37.0945,37.1041,37.0366,37.0463,43239.0
2021-12-09 12:50:00,38.44,38.58,38.44,38.58,42463.0,37.0366,37.1715,37.0366,37.1715,42463.0
2021-12-09 12:55:00,38.59,38.6,38.48,38.5,44481.0,37.1812,37.1908,37.0752,37.0945,44481.0
2021-12-09 13:00:00,38.49,38.51,38.43,38.45,30076.0,37.0848,37.1041,37.027,37.0463,30076.0
2021-12-09 13:05:00,38.45,38.53,38.45,38.5,35296.0,37.0463,37.1234,37.0463,37.0945,35296.0
2021-12-09 13:10:00,38.51,38.54,38.47,38.49,48216.0,37.1041,37.133,37.0656,37.0848,48216.0
2021-12-09 13:15:00,38.5,38.53,38.46,38.48,27646.0,37.0945,37.1234,37.0559,37.0752,27646.0
2021-12-09 13:20:00,38.47,38.47,38.44,38.45,21584.0,37.0656,37.0656,37.0366,37.0463,21584.0
2021-12-09 13:25:00,38.45,38.48,38.42,38.43,26909.0,37.0463,37.0752,37.0174,37.027,26909.0
2021-12-09 13:30:00,38.43,38.53,38.42,38.52,25900.0,37.027,37.1234,37.0174,37.1137,25900.0
2021-12-09 13:35:00,38.52,38.54,38.47,38.5,35220.0,37.1137,37.133,37.0656,37.0945,35220.0
2021-12-09 13:40:00,38.48,38.49,38.4,38.41,43122.0,37.0752,37.0848,36.9981,37.0077,43122.0
2021-12-09 13:45:00,38.42,38.43,38.36,38.39,68144.0,37.0174,37.027,36.9596,36.9885,68144.0
2021-12-09 13:50:00,38.37,38.45,38.34,38.42,37561.0,36.9692,37.0463,36.9403,37.0174,37561.0
2021-12-09 13:55:00,38.43,38.48,38.4,38.41,33388.0,37.027,37.0752,36.9981,37.0077,33388.0
2021-12-09 14:00:00,38.41,38.49,38.41,38.45,20629.0,37.0077,37.0848,37.0077,37.0463,20629.0
2021-12-09 14:05:00,38.45,38.52,38.45,38.46,31062.0,37.0463,37.1137,37.0463,37.0559,31062.0
2021-12-09 14:10:00,38.47,38.49,38.43,38.46,22205.0,37.0656,37.0848,37.027,37.0559,22205.0
2021-12-09 14:15:00,38.46,38.48,38.42,38.42,16387.0,37.0559,37.0752,37.0174,37.0174,16387.0
2021-12-09 14:20:00,38.41,38.45,38.37,38.37,34493.0,37.0077,37.0463,36.9692,36.9692,34493.0
2021-12-09 14:25:00,38.37,38.37,38.22,38.23,37128.0,36.9692,36.9692,36.8247,36.8343,37128.0
2021-12-09 14:30:00,38.23,38.27,38.15,38.19,29476.0,36.8343,36.8729,36.7572,36.7958,29476.0
2021-12-09 14:35:00,38.18,38.18,38.13,38.15,33994.0,36.7861,36.7861,36.738,36.7572,33994.0
2021-12-09 14:40:00,38.16,38.19,38.13,38.16,39418.0,36.7669,36.7958,36.738,36.7669,39418.0
2021-12-09 14:45:00,38.16,38.19,38.14,38.17,21176.0,36.7669,36.7958,36.7476,36.7765,21176.0
2021-12-09 14:50:00,38.18,38.21,38.1,38.15,44833.0,36.7861,36.815,36.7091,36.7572,44833.0
2021-12-09 14:55:00,38.14,38.14,38.06,38.07,41986.0,36.7476,36.7476,36.6705,36.6802,41986.0
2021-12-09 15:00:00,38.06,38.19,38.04,38.1,70254.0,36.6705,36.7958,36.6512,36.7091,70254.0
2021-12-09 15:05:00,38.1,38.14,38.08,38.09,79197.0,36.7091,36.7476,36.6898,36.6994,79197.0
2021-12-09 15:10:00,38.1,38.14,38.05,38.13,98907.0,36.7091,36.7476,36.6609,36.738,98907.0
2021-12-09 15:15:00,38.13,38.16,38.1,38.14,74741.0,36.738,36.7669,36.7091,36.7476,74741.0
2021-12-09 15:20:00,38.14,38.15,38.08,38.09,53642.0,36.7476,36.7572,36.6898,36.6994,53642.0
2021-12-09 15:25:00,38.09,38.15,38.07,38.14,60173.0,36.6994,36.7572,36.6802,36.7476,60173.0
2021-12-09 15:30:00,38.14,38.22,38.1,38.14,64453.0,36.7476,36.8247,36.7091,36.7476,64453.0
2021-12-09 15:35:00,38.14,38.18,38.1,38.16,43341.0,36.7476,36.7861,36.7091,36.7669,43341.0
2021-12-09 15:40:00,38.15,38.23,38.13,38.19,81117.0,36.7572,36.8343,36.738,36.7958,81117.0
2021-12-09 15:45:00,38.19,38.2,38.14,38.17,85363.0,36.7958,36.8054,36.7476,36.7765,85363.0
2021-12-09 15:50:00,38.17,38.22,38.12,38.18,162792.0,36.7765,36.8247,36.7283,36.7861,162792.0
2021-12-09 15:55:00,38.17,38.17,38.09,38.11,347244.0,36.7765,36.7765,36.6994,36.7187,347244.0
2021-12-10 09:30:00,38.31,38.44,37.94,38.19,143678.0,36.9114,37.0366,36.5549,36.7958,143678.0
2021-12-10 09:35:00,38.18,38.29,38.0,38.15,112313.0,36.7861,36.8921,36.6127,36.7572,112313.0
2021-12-10 09:40:00,38.14,38.21,37.8,37.89,131996.0,36.7476,36.815,36.42,36.5067,131996.0
2021-12-10 09:45:00,37.88,37.97,37.6,37.61,62146.0,36.4971,36.5838,36.2273,36.2369,62146.0
2021-12-10 09:50:00,37.61,37.83,37.55,37.78,46791.0,36.2369,36.4489,36.1791,36.4007,46791.0
2021-12-10 09:55:00,37.79,37.79,37.57,37.58,41862.0,36.4104,36.4104,36.1984,36.208,41862.0
2021-12-10 10:00:00,37.6,37.67,37.48,37.51,55277.0,36.2273,36.2948,36.1117,36.1406,55277.0
2021-12-10 10:05:00,37.49,37.55,37.41,37.49,43826.0,36.1213,36.1791,36.0442,36.1213,43826.0
2021-12-10 10:10:00,37.48,37.58,37.39,37.46,51024.0,36.1117,36.208,36.025,36.0924,51024.0
2021-12-10 10:15:00,37.46,37.6,37.4,37.58,107156.0,36.0924,36.2273,36.0346,36.208,107156.0
2021-12-10 10:20:00,37.6,37.69,37.55,37.6,63688.0,36.2273,36.314,36.1791,36.2273,63688.0
2021-12-10 10:25:00,37.59,37.63,37.55,37.57,68078.0,36.2177,36.2562,36.1791,36.1984,68078.0
2021-12-10 10:30:00,37.58,37.63,37.52,37.56,97730.0,36.208,36.2562,36.1502,36.1888,97730.0
2021-12-10 10:35:00,37.56,37.76,37.52,37.68,66357.0,36.1888,36.3815,36.1502,36.3044,66357.0
2021-12-10 10:40:00,37.69,37.79,37.65,37.7,36715.0,36.314,36.4104,36.2755,36.3237,36715.0
2021-12-10 10:45:00,37.66,37.72,37.59,37.66,29252.0,36.2851,36.3429,36.2177,36.2851,29252.0
2021-12-10 10:50:00,37.68,37.76,37.63,37.76,31988.0,36.3044,36.3815,36.2562,36.3815,31988.0
2021-12-10 10:55:00,37.76,37.81,37.63,37.65,22756.0,36.3815,36.4296,36.2562,36.2755,22756.0
2021-12-10 11:00:00,37.64,37.66,37.55,37.58,65178.0,36.2659,36.2851,36.1791,36.208,65178.0
2021-12-10 11:05:00,37.59,37.63,37.52,37.58,80350.0,36.2177,36.2562,36.1502,36.208,80350.0
2021-12-10 11:10:00,37.59,37.61,37.52,37.52,42575.0,36.2177,36.2369,36.1502,36.1502,42575.0
2021-12-10 11:15:00,37.51,37.67,37.47,37.6,46717.0,36.1406,36.2948,36.1021,36.2273,46717.0
2021-12-10 11:20:00,37.6,37.67,37.58,37.61,47998.0,36.2273,36.2948,36.208,36.2369,47998.0
2021-12-10 11:25:00,37.61,37.71,37.59,37.71,30780.0,36.2369,36.3333,36.2177,36.3333,30780.0
2021-12-10 11:30:00,37.72,37.77,37.67,37.69,47314.0,36.3429,36.3911,36.2948,36.314,47314.0
2021-12-10 11:35:00,37.71,37.72,37.64,37.65,24432.0,36.3333,36.3429,36.2659,36.2755,24432.0
2021-12-10 11:40:00,37.64,37.66,37.58,37.6,39380.0,36.2659,36.2851,36.208,36.2273,39380.0
2021-12-10 11:45:00,37.6,37.79,37.55,37.78,139131.0,36.2273,36.4104,36.1791,36.4007,139131.0
2021-12-10 11:50:00,37.79,37.8,37.6,37.66,55965.0,36.4104,36.42,36.2273,36.2851,55965.0
2021-12-10 11:55:00,37.66,37.67,37.58,37.65,127671.0,36.2851,36.2948,36.208,36.2755,127671.0
2021-12-10 12:00:00,37.65,37.66,37.58,37.64,52082.0,36.2755,36.2851,36.208,36.2659,52082.0
2021-12-10 12:05:00,37.66,37.69,37.59,37.61,35341.0,36.2851,36.314,36.2177,36.2369,35341.0
2021-12-10 12:10:00,37.6,37.66,37.6,37.65,44240.0,36.2273,36.2851,36.2273,36.2755,44240.0
2021-12-10 12:15:00,37.65,37.68,37.55,37.55,34810.0,36.2755,36.3044,36.1791,36.1791,34810.0
2021-12-10 12:20:00,37.55,37.62,37.55,37.62,36117.0,36.1791,36.2466,36.1791,36.2466,36117.0
2021-12-10 12:25:00,37.61,37.64,37.59,37.6,36785.0,36.2369,36.2659,36.2177,36.2273,36785.0
2021-12-10 12:30:00,37.61,37.7,37.6,37.66,35823.0,36.2369,36.3237,36.2273,36.2851,35823.0
2021-12-10 12:35:00,37.67,37.68,37.61,37.65,32287.0,36.2948,36.3044,36.2369,36.2755,32287.0
2021-12-10 12:40:00,37.66,37.72,37.64,37.71,35983.0,36.2851,36.3429,36.2659,36.3333,35983.0
2021-12-10 12:45:00,37.7,37.72,37.68,37.69,13798.0,36.3237,36.3429,36.3044,36.314,13798.0
2021-12-10 12:50:00,37.7,37.74,37.69,37.73,12329.0,36.3237,36.3622,36.314,36.3526,12329.0
2021-12-10 12:55:00,37.72,37.73,37.69,37.7,17350.0,36.3429,36.3526,36.314,36.3237,17350.0
2021-12-10 13:00:00,37.69,37.8,37.68,37.73,27470.0,36.314,36.42,36.3044,36.3526,27470.0
2021-12-10 13:05:00,37.73,37.8,37.72,37.79,13684.0,36.3526,36.42,36.3429,36.4104,13684.0
2021-12-10 13:10:00,37.79,37.81,37.75,37.79,21659.0,36.4104,36.4296,36.3718,36.4104,21659.0
2021-12-10 13:15:00,37.78,37.84,37.75,37.84,19018.0,36.4007,36.4586,36.3718,36.4586,19018.0
2021-12-10 13:20:00,37.84,37.89,37.76,37.76,57692.0,36.4586,36.5067,36.3815,36.3815,57692.0
2021-12-10 13:25:00,37.76,37.79,37.71,37.75,19822.0,36.3815,36.4104,36.3333,36.3718,19822.0
2021-12-10 13:30:00,37.75,37.76,37.66,37.67,18202.0,36.3718,36.3815,36.2851,36.2948,18202.0
2021-12-10 13:35:00,37.68,37.71,37.64,37.67,23000.0,36.3044,36.3333,36.2659,36.2948,23000.0
2021-12-10 13:40:00,37.66,37.67,37.64,37.66,29959.0,36.2851,36.2948,36.2659,36.2851,29959.0
2021-12-10 13:45:00,37.66,37.75,37.64,37.69,27776.0,36.2851,36.3718,36.2659,36.314,27776.0
2021-12-10 13:50:00,37.69,37.75,37.69,37.72,13746.0,36.314,36.3718,36.314,36.3429,13746.0
2021-12-10 13:55:00,37.72,37.72,37.69,37.71,19413.0,36.3429,36.3429,36.314,36.3333,19413.0
2021-12-10 14:00:00,37.69,37.71,37.65,37.7,25056.0,36.314,36.3333,36.2755,36.3237,25056.0
2021-12-10 14:05:00,37.7,37.75,37.7,37.73,26211.0,36.3237,36.3718,36.3237,36.3526,26211.0
2021-12-10 14:10:00,37.72,37.79,37.71,37.78,17709.0,36.3429,36.4104,36.3333,36.4007,17709.0
2021-12-10 14:15:00,37.78,37.81,37.74,37.77,26778.0,36.4007,36.4296,36.3622,36.3911,26778.0
2021-12-10 14:20:00,37.76,37.8,37.76,37.79,10769.0,36.3815,36.42,36.3815,36.4104,10769.0
2021-12-10 14:25:00,37.79,37.79,37.72,37.75,32544.0,36.4104,36.4104,36.3429,36.3718,32544.0
2021-12-10 14:30:00,37.76,37.8,37.67,37.69,50837.0,36.3815,36.42,36.2948,36.314,50837.0
2021-12-10 14:35:00,37.69,37.71,37.65,37.65,74463.0,36.314,36.3333,36.2755,36.2755,74463.0
2021-12-10 14:40:00,37.66,37.68,37.64,37.65,45180.0,36.2851,36.3044,36.2659,36.2755,45180.0
2021-12-10 14:45:00,37.66,37.69,37.65,37.66,50860.0,36.2851,36.314,36.2755,36.2851,50860.0
2021-12-10 14:50:00,37.66,37.71,37.64,37.65,94160.0,36.2851,36.3333,36.2659,36.2755,94160.0
2021-12-10 14:55:00,37.65,37.66,37.62,37.66,102274.0,36.2755,36.2851,36.2466,36.2851,102274.0
2021-12-10 15:00:00,37.65,37.67,37.6,37.6,68171.0,36.2755,36.2948,36.2273,36.2273,68171.0
2021-12-10 15:05:00,37.61,37.67,37.58,37.65,112409.0,36.2369,36.2948,36.208,36.2755,112409.0
2021-12-10 15:10:00,37.65,37.66,37.61,37.62,78621.0,36.2755,36.2851,36.2369,36.2466,78621.0
2021-12-10 15:15:00,37.62,37.67,37.61,37.65,74024.0,36.2466,36.2948,36.2369,36.2755,74024.0
2021-12-10 15:20:00,37.64,37.67,37.59,37.6,71577.0,36.2659,36.2948,36.2177,36.2273,71577.0
2021-12-10 15:25:00,37.6,37.61,37.55,37.59,114437.0,36.2273,36.2369,36.1791,36.2177,114437.0
2021-12-10 15:30:00,37.59,37.66,37.57,37.6,92564.0,36.2177,36.2851,36.1984,36.2273,92564.0
2021-12-10 15:35:00,37.6,37.65,37.59,37.65,76483.0,36.2273,36.2755,36.2177,36.2755,76483.0
2021-12-10 15:40:00,37.64,37.71,37.64,37.67,57926.0,36.2659,36.3333,36.2659,36.2948,57926.0
2021-12-10 15:45:00,37.68,37.71,37.66,37.69,68225.0,36.3044,36.3333,36.2851,36.314,68225.0
2021-12-10 15:50:00,37.69,37.69,37.61,37.65,161440.0,36.314,36.314,36.2369,36.2755,161440.0
2021-12-10 15:55:00,37.66,37.69,37.64,37.66,305580.0,36.2851,36.314,36.2659,36.2851,305580.0
2021-12-13 09:30:00,36.9,37.33,36.75,37.01,203020.0,35.5529,35.9672,35.4083,35.6589,203020.0
2021-12-13 09:35:00,37.0,37.19,36.98,37.09,115504.0,35.6492,35.8323,35.6299,35.7359,115504.0
2021-12-13 09:40:00,37.09,37.23,37.01,37.13,107067.0,35.7359,35.8708,35.6589,35.7745,107067.0
2021-12-13 09:45:00,37.11,37.17,36.96,37.07,149825.0,35.7552,35.813,35.6107,35.7167,149825.0
2021-12-13 09:50:00,37.05,37.09,36.84,36.84,120407.0,35.6974,35.7359,35.4951,35.4951,120407.0
2021-12-13 09:55:00,36.84,37.2,36.84,37.16,116082.0,35.4951,35.8419,35.4951,35.8034,116082.0
2021-12-13 10:00:00,37.18,37.18,36.94,36.97,112224.0,35.8226,35.8226,35.5914,35.6203,112224.0
2021-12-13 10:05:00,36.98,37.17,36.98,37.09,77273.0,35.6299,35.813,35.6299,35.7359,77273.0
2021-12-13 10:10:00,37.08,37.13,36.99,37.09,129771.0,35.7263,35.7745,35.6396,35.7359,129771.0
2021-12-13 10:15:00,37.1,37.17,36.92,36.96,46230.0,35.7456,35.813,35.5721,35.6107,46230.0
2021-12-13 10:20:00,36.97,37.01,36.74,36.8,58643.0,35.6203,35.6589,35.3987,35.4565,58643.0
2021-12-13 10:25:00,36.81,36.83,36.66,36.77,45913.0,35.4662,35.4854,35.3216,35.4276,45913.0
2021-12-13 10:30:00,36.77,36.84,36.7,36.84,69068.0,35.4276,35.4951,35.3602,35.4951,69068.0
2021-12-13 10:35:00,36.85,36.9,36.79,36.84,66187.0,35.5047,35.5529,35.4469,35.4951,66187.0
2021-12-13 10:40:00,36.84,36.92,36.76,36.8,94241.0,35.4951,35.5721,35.418,35.4565,94241.0
2021-12-13 10:45:00,36.81,36.91,36.78,36.86,82509.0,35.4662,35.5625,35.4372,35.5143,82509.0
2021-12-13 10:50:00,36.87,36.9,36.7,36.72,84592.0,35.524,35.5529,35.3602,35.3794,84592.0
2021-12-13 10:55:00,36.73,36.73,36.62,36.68,82253.0,35.3891,35.3891,35.2831,35.3409,82253.0
2021-12-13 11:00:00,36.68,36.73,36.64,36.7,60669.0,35.3409,35.3891,35.3024,35.3602,60669.0
2021-12-13 11:05:00,36.7,36.73,36.67,36.71,49961.0,35.3602,35.3891,35.3313,35.3698,49961.0
2021-12-13 11:10:00,36.71,36.74,36.56,36.58,80596.0,35.3698,35.3987,35.2253,35.2446,80596.0
2021-12-13 11:15:00,36.58,36.64,36.5,36.51,92446.0,35.2446,35.3024,35.1675,35.1771,92446.0
2021-12-13 11:20:00,36.52,36.54,36.45,36.5,44828.0,35.1867,35.206,35.1193,35.1675,44828.0
2021-12-13 11:25:00,36.51,36.56,36.33,36.34,110159.0,35.1771,35.2253,35.0037,35.0133,110159.0
2021-12-13 11:30:00,36.33,36.43,36.32,36.36,69338.0,35.0037,35.1,34.994,35.0326,69338.0
2021-12-13 11:35:00,36.35,36.48,36.34,36.37,65802.0,35.0229,35.1482,35.0133,35.0422,65802.0
2021-12-13 11:40:00,36.38,36.43,36.32,36.37,41422.0,35.0519,35.1,34.994,35.0422,41422.0
2021-12-13 11:45:00,36.37,36.46,36.36,36.39,83501.0,35.0422,35.1289,35.0326,35.0615,83501.0
2021-12-13 11:50:00,36.39,36.44,36.33,36.33,47185.0,35.0615,35.1097,35.0037,35.0037,47185.0
2021-12-13 11:55:00,36.34,36.41,36.22,36.4,66984.0,35.0133,35.0808,34.8977,35.0711,66984.0
2021-12-13 12:00:00,36.4,36.46,36.37,36.4,52207.0,35.0711,35.1289,35.0422,35.0711,52207.0
2021-12-13 12:05:00,36.41,36.56,36.41,36.55,44796.0,35.0808,35.2253,35.0808,35.2156,44796.0
2021-12-13 12:10:00,36.56,36.65,36.52,36.64,45921.0,35.2253,35.312,35.1867,35.3024,45921.0
2021-12-13 12:15:00,36.65,36.65,36.49,36.5,60154.0,35.312,35.312,35.1578,35.1675,60154.0
2021-12-13 12:20:00,36.5,36.65,36.5,36.65,121818.0,35.1675,35.312,35.1675,35.312,121818.0
2021-12-13 12:25:00,36.66,36.71,36.65,36.68,46758.0,35.3216,35.3698,35.312,35.3409,46758.0
2021-12-13 12:30:00,36.69,36.76,36.67,36.68,32325.0,35.3505,35.418,35.3313,35.3409,32325.0
2021-12-13 12:35:00,36.67,36.78,36.67,36.77,32410.0,35.3313,35.4372,35.3313,35.4276,32410.0
2021-12-13 12:40:00,36.77,36.8,36.72,36.77,45074.0,35.4276,35.4565,35.3794,35.4276,45074.0
2021-12-13 12:45:00,36.77,36.8,36.7,36.76,43748.0,35.4276,35.4565,35.3602,35.418,43748.0
2021-12-13 12:50:00,36.75,36.78,36.72,36.75,43774.0,35.4083,35.4372,35.3794,35.4083,43774.0
2021-12-13 12:55:00,36.74,36.8,36.69,36.76,61046.0,35.3987,35.4565,35.3505,35.418,61046.0
2021-12-13 13:00:00,36.75,36.78,36.69,36.7,54197.0,35.4083,35.4372,35.3505,35.3602,54197.0
2021-12-13 13:05:00,36.69,36.73,36.61,36.62,34820.0,35.3505,35.3891,35.2735,35.2831,34820.0
2021-12-13 13:10:00,36.62,36.72,36.62,36.7,35973.0,35.2831,35.3794,35.2831,35.3602,35973.0
2021-12-13 13:15:00,36.69,36.73,36.68,36.73,26137.0,35.3505,35.3891,35.3409,35.3891,26137.0
2021-12-13 13:20:00,36.73,36.83,36.71,36.79,43687.0,35.3891,35.4854,35.3698,35.4469,43687.0
2021-12-13 13:25:00,36.79,36.81,36.69,36.71,113158.0,35.4469,35.4662,35.3505,35.3698,113158.0
2021-12-13 13:30:00,36.71,36.74,36.66,36.68,42429.0,35.3698,35.3987,35.3216,35.3409,42429.0
2021-12-13 13:35:00,36.69,36.73,36.67,36.68,48982.0,35.3505,35.3891,35.3313,35.3409,48982.0
2021-12-13 13:40:00,36.68,36.8,36.67,36.79,63508.0,35.3409,35.4565,35.3313,35.4469,63508.0
2021-12-13 13:45:00,36.78,36.83,36.74,36.8,43161.0,35.4372,35.4854,35.3987,35.4565,43161.0
2021-12-13 13:50:00,36.81,36.83,36.76,36.81,14273.0,35.4662,35.4854,35.418,35.4662,14273.0
2021-12-13 13:55:00,36.81,36.88,36.8,36.84,40237.0,35.4662,35.5336,35.4565,35.4951,40237.0
2021-12-13 14:00:00,36.84,36.85,36.74,36.78,92996.0,35.4951,35.5047,35.3987,35.4372,92996.0
2021-12-13 14:05:00,36.78,36.81,36.74,36.79,28596.0,35.4372,35.4662,35.3987,35.4469,28596.0
2021-12-13 14:10:00,36.8,36.94,36.8,36.93,39604.0,35.4565,35.5914,35.4565,35.5818,39604.0
2021-12-13 14:15:00,36.92,36.99,36.9,36.99,45722.0,35.5721,35.6396,35.5529,35.6396,45722.0
2021-12-13 14:20:00,36.99,37.05,36.99,37.03,51493.0,35.6396,35.6974,35.6396,35.6781,51493.0
2021-12-13 14:25:00,37.04,37.05,36.96,36.98,75019.0,35.6878,35.6974,35.6107,35.6299,75019.0
2021-12-13 14:30:00,36.97,37.0,36.9,37.0,35646.0,35.6203,35.6492,35.5529,35.6492,35646.0
2021-12-13 14:35:00,36.99,37.01,36.95,36.97,37876.0,35.6396,35.6589,35.601,35.6203,37876.0
2021-12-13 14:40:00,36.96,37.01,36.92,36.98,51348.0,35.6107,35.6589,35.5721,35.6299,51348.0
2021-12-13 14:45:00,36.98,37.01,36.96,37.0,20446.0,35.6299,35.6589,35.6107,35.6492,20446.0
2021-12-13 14:50:00,37.0,37.05,36.99,37.04,48432.0,35.6492,35.6974,35.6396,35.6878,48432.0
2021-12-13 14:55:00,37.05,37.05,37.0,37.01,53565.0,35.6974,35.6974,35.6492,35.6589,53565.0
2021-12-13 15:00:00,37.0,37.08,36.99,37.08,71106.0,35.6492,35.7263,35.6396,35.7263,71106.0
2021-12-13 15:05:00,37.08,37.09,37.02,37.05,109079.0,35.7263,35.7359,35.6685,35.6974,109079.0
2021-12-13 15:10:00,37.05,37.15,37.05,37.1,91065.0,35.6974,35.7937,35.6974,35.7456,91065.0
2021-12-13 15:15:00,37.1,37.15,37.06,37.1,106623.0,35.7456,35.7937,35.707,35.7456,106623.0
2021-12-13 15:20:00,37.11,37.12,36.98,37.07,58953.0,35.7552,35.7648,35.6299,35.7167,58953.0
2021-12-13 15:25:00,37.07,37.07,36.98,37.05,38209.0,35.7167,35.7167,35.6299,35.6974,38209.0
2021-12-13 15:30:00,37.05,37.12,37.01,37.02,50716.0,35.6974,35.7648,35.6589,35.6685,50716.0
2021-12-13 15:35:00,37.01,37.05,36.98,37.02,72984.0,35.6589,35.6974,35.6299,35.6685,72984.0
2021-12-13 15:40:00,37.02,37.03,36.96,36.99,62955.0,35.6685,35.6781,35.6107,35.6396,62955.0
2021-12-13 15:45:00,36.99,37.0,36.9,36.9,79040.0,35.6396,35.6492,35.5529,35.5529,79040.0
2021-12-13 15:50:00,36.9,36.94,36.85,36.93,172143.0,35.5529,35.5914,35.5047,35.5818,172143.0
2021-12-13 15:55:00,36.94,36.98,36.91,36.94,747409.0,35.5914,35.6299,35.5625,35.5914,747409.0
2021-12-14 09:30:00,36.41,37.1,36.38,37.09,241980.0,35.0808,35.7456,35.0519,35.7359,241980.0
2021-12-14 09:35:00,37.08,37.29,36.93,37.08,100079.0,35.7263,35.9286,35.5818,35.7263,100079.0
2021-12-14 09:40:00,37.09,37.19,36.75,36.8,150397.0,35.7359,35.8323,35.4083,35.4565,150397.0
2021-12-14 09:45:00,36.78,36.91,36.65,36.77,132849.0,35.4372,35.5625,35.312,35.4276,132849.0
2021-12-14 09:50:00,36.78,36.92,36.69,36.79,111869.0,35.4372,35.5721,35.3505,35.4469,111869.0
2021-12-14 09:55:00,36.79,36.98,36.73,36.85,86743.0,35.4469,35.6299,35.3891,35.5047,86743.0
2021-12-14 10:00:00,36.84,36.94,36.79,36.83,94623.0,35.4951,35.5914,35.4469,35.4854,94623.0
2021-12-14 10:05:00,36.81,36.93,36.76,36.79,77785.0,35.4662,35.5818,35.418,35.4469,77785.0
2021-12-14 10:10:00,36.8,36.8,36.65,36.73,98425.0,35.4565,35.4565,35.312,35.3891,98425.0
2021-12-14 10:15:00,36.73,36.77,36.66,36.66,107544.0,35.3891,35.4276,35.3216,35.3216,107544.0
2021-12-14 10:20:00,36.66,36.89,36.64,36.86,85214.0,35.3216,35.5432,35.3024,35.5143,85214.0
2021-12-14 10:25:00,36.84,37.02,36.83,36.9,56892.0,35.4951,35.6685,35.4854,35.5529,56892.0
2021-12-14 10:30:00,36.91,36.97,36.7,36.71,67789.0,35.5625,35.6203,35.3602,35.3698,67789.0
2021-12-14 10:35:00,36.7,36.78,36.68,36.73,81229.0,35.3602,35.4372,35.3409,35.3891,81229.0
2021-12-14 10:40:00,36.73,36.76,36.64,36.69,82087.0,35.3891,35.418,35.3024,35.3505,82087.0
2021-12-14 10:45:00,36.69,36.7,36.42,36.5,176297.0,35.3505,35.3602,35.0904,35.1675,176297.0
2021-12-14 10:50:00,36.5,36.61,36.47,36.55,79765.0,35.1675,35.2735,35.1386,35.2156,79765.0
2021-12-14 10:55:00,36.55,36.61,36.52,36.55,96043.0,35.2156,35.2735,35.1867,35.2156,96043.0
2021-12-14 11:00:00,36.55,36.59,36.49,36.57,65938.0,35.2156,35.2542,35.1578,35.2349,65938.0
2021-12-14 11:05:00,36.56,36.61,36.44,36.45,83767.0,35.2253,35.2735,35.1097,35.1193,83767.0
2021-12-14 11:10:00,36.45,36.46,36.35,36.38,152813.0,35.1193,35.1289,35.0229,35.0519,152813.0
2021-12-14 11:15:00,36.38,36.62,36.37,36.62,97231.0,35.0519,35.2831,35.0422,35.2831,97231.0
2021-12-14 11:20:00,36.62,36.65,36.42,36.5,80309.0,35.2831,35.312,35.0904,35.1675,80309.0
2021-12-14 11:25:00,36.5,36.57,36.45,36.56,75122.0,35.1675,35.2349,35.1193,35.2253,75122.0
2021-12-14 11:30:00,36.57,36.58,36.4,36.49,76974.0,35.2349,35.2446,35.0711,35.1578,76974.0
2021-12-14 11:35:00,36.51,36.56,36.48,36.53,54400.0,35.1771,35.2253,35.1482,35.1964,54400.0
2021-12-14 11:40:00,36.54,36.55,36.36,36.45,65775.0,35.206,35.2156,35.0326,35.1193,65775.0
2021-12-14 11:45:00,36.44,36.46,36.38,36.46,106395.0,35.1097,35.1289,35.0519,35.1289,106395.0
2021-12-14 11:50:00,36.46,36.48,36.41,36.44,40180.0,35.1289,35.1482,35.0808,35.1097,40180.0
2021-12-14 11:55:00,36.45,36.53,36.4,36.44,75388.0,35.1193,35.1964,35.0711,35.1097,75388.0
2021-12-14 12:00:00,36.44,36.54,36.4,36.41,51158.0,35.1097,35.206,35.0711,35.0808,51158.0
2021-12-14 12:05:00,36.41,36.48,36.39,36.46,48596.0,35.0808,35.1482,35.0615,35.1289,48596.0
2021-12-14 12:10:00,36.46,36.48,36.42,36.44,31559.0,35.1289,35.1482,35.0904,35.1097,31559.0
2021-12-14 12:15:00,36.44,36.51,36.42,36.43,46420.0,35.1097,35.1771,35.0904,35.1,46420.0
2021-12-14 12:20:00,36.42,36.5,36.39,36.44,57239.0,35.0904,35.1675,35.0615,35.1097,57239.0
2021-12-14 12:25:00,36.44,36.52,36.41,36.5,49388.0,35.1097,35.1867,35.0808,35.1675,49388.0
2021-12-14 12:30:00,36.5,36.54,36.45,36.46,40566.0,35.1675,35.206,35.1193,35.1289,40566.0
2021-12-14 12:35:00,36.47,36.52,36.43,36.51,105909.0,35.1386,35.1867,35.1,35.1771,105909.0
2021-12-14 12:40:00,36.52,36.56,36.44,36.44,43177.0,35.1867,35.2253,35.1097,35.1097,43177.0
2021-12-14 12:45:00,36.43,36.47,36.42,36.43,101404.0,35.1,35.1386,35.0904,35.1,101404.0
2021-12-14 12:50:00,36.43,36.48,36.42,36.45,91559.0,35.1,35.1482,35.0904,35.1193,91559.0
2021-12-14 12:55:00,36.45,36.48,36.37,36.43,51894.0,35.1193,35.1482,35.0422,35.1,51894.0
2021-12-14 13:00:00,36.43,36.47,36.41,36.46,33639.0,35.1,35.1386,35.0808,35.1289,33639.0
2021-12-14 13:05:00,36.46,36.51,36.42,36.48,70711.0,35.1289,35.1771,35.0904,35.1482,70711.0
2021-12-14 13:10:00,36.48,36.48,36.4,36.4,74150.0,35.1482,35.1482,35.0711,35.0711,74150.0
2021-12-14 13:15:00,36.41,36.46,36.39,36.4,93939.0,35.0808,35.1289,35.0615,35.0711,93939.0
2021-12-14 13:20:00,36.4,36.43,36.32,36.33,86988.0,35.0711,35.1,34.994,35.0037,86988.0
2021-12-14 13:25:00,36.33,36.44,36.27,36.39,83639.0,35.0037,35.1097,34.9459,35.0615,83639.0
2021-12-14 13:30:00,36.39,36.4,36.26,36.27,64673.0,35.0615,35.0711,34.9362,34.9459,64673.0
2021-12-14 13:35:00,36.26,36.31,36.25,36.3,52604.0,34.9362,34.9844,34.9266,34.9748,52604.0
2021-12-14 13:40:00,36.29,36.32,36.26,36.27,76854.0,34.9651,34.994,34.9362,34.9459,76854.0
2021-12-14 13:45:00,36.27,36.3,36.24,36.27,48487.0,34.9459,34.9748,34.917,34.9459,48487.0
2021-12-14 13:50:00,36.28,36.28,36.18,36.22,62455.0,34.9555,34.9555,34.8592,34.8977,62455.0
2021-12-14 13:55:00,36.22,36.24,36.18,36.22,72013.0,34.8977,34.917,34.8592,34.8977,72013.0
2021-12-14 14:00:00,36.21,36.28,36.18,36.25,164543.0,34.8881,34.9555,34.8592,34.9266,164543.0
2021-12-14 14:05:00,36.24,36.45,36.21,36.45,98689.0,34.917,35.1193,34.8881,35.1193,98689.0
2021-12-14 14:10:00,36.45,36.46,36.39,36.44,54924.0,35.1193,35.1289,35.0615,35.1097,54924.0
2021-12-14 14:15:00,36.44,36.51,36.43,36.47,76786.0,35.1097,35.1771,35.1,35.1386,76786.0
2021-12-14 14:20:00,36.47,36.52,36.43,36.48,36049.0,35.1386,35.1867,35.1,35.1482,36049.0
2021-12-14 14:25:00,36.48,36.52,36.45,36.47,38843.0,35.1482,35.1867,35.1193,35.1386,38843.0
2021-12-14 14:30:00,36.47,36.51,36.45,36.47,56869.0,35.1386,35.1771,35.1193,35.1386,56869.0
2021-12-14 14:35:00,36.47,36.48,36.39,36.44,74769.0,35.1386,35.1482,35.0615,35.1097,74769.0
2021-12-14 14:40:00,36.45,36.48,36.38,36.45,158869.0,35.1193,35.1482,35.0519,35.1193,158869.0
2021-12-14 14:45:00,36.45,36.48,36.39,36.41,57744.0,35.1193,35.1482,35.0615,35.0808,57744.0
2021-12-14 14:50:00,36.41,36.41,36.33,36.39,69471.0,35.0808,35.0808,35.0037,35.0615,69471.0
2021-12-14 14:55:00,36.39,36.4,36.32,36.38,55178.0,35.0615,35.0711,34.994,35.0519,55178.0
2021-12-14 15:00:00,36.37,36.5,36.36,36.5,56120.0,35.0422,35.1675,35.0326,35.1675,56120.0
2021-12-14 15:05:00,36.5,36.5,36.42,36.48,73888.0,35.1675,35.1675,35.0904,35.1482,73888.0
2021-12-14 15:10:00,36.48,36.52,36.44,36.49,42757.0,35.1482,35.1867,35.1097,35.1578,42757.0
2021-12-14 15:15:00,36.5,36.57,36.48,36.54,47265.0,35.1675,35.2349,35.1482,35.206,47265.0
2021-12-14 15:20:00,36.53,36.54,36.45,36.46,55884.0,35.1964,35.206,35.1193,35.1289,55884.0
2021-12-14 15:25:00,36.45,36.5,36.44,36.47,49559.0,35.1193,35.1675,35.1097,35.1386,49559.0
2021-12-14 15:30:00,36.47,36.47,36.32,36.34,125622.0,35.1386,35.1386,34.994,35.0133,125622.0
2021-12-14 15:35:00,36.34,36.39,36.33,36.36,122188.0,35.0133,35.0615,35.0037,35.0326,122188.0
2021-12-14 15:40:00,36.36,36.42,36.35,36.4,105524.0,35.0326,35.0904,35.0229,35.0711,105524.0
2021-12-14 15:45:00,36.4,36.43,36.35,36.39,196195.0,35.0711,35.1,35.0229,35.0615,196195.0
2021-12-14 15:50:00,36.39,36.42,36.37,36.39,353365.0,35.0615,35.0904,35.0422,35.0615,353365.0
2021-12-14 15:55:00,36.39,36.4,36.34,36.4,716611.0,35.0615,35.0711,35.0133,35.0711,716611.0
2021-12-15 09:30:00,36.2,36.35,35.88,36.0,144116.0,34.8784,35.0229,34.5701,34.6857,144116.0
2021-12-15 09:35:00,36.0,36.17,35.9,36.04,108288.0,34.6857,34.8495,34.5894,34.7243,108288.0
2021-12-15 09:40:00,36.04,36.06,35.65,35.68,308783.0,34.7243,34.7435,34.3485,34.3774,308783.0
2021-12-15 09:45:00,35.67,35.75,35.51,35.67,118098.0,34.3678,34.4449,34.2136,34.3678,118098.0
2021-12-15 09:50:00,35.67,35.75,35.59,35.61,150663.0,34.3678,34.4449,34.2907,34.31,150663.0
2021-12-15 09:55:00,35.61,35.75,35.59,35.71,74291.0,34.31,34.4449,34.2907,34.4063,74291.0
2021-12-15 10:00:00,35.69,35.87,35.5,35.52,145754.0,34.387,34.5605,34.204,34.2232,145754.0
2021-12-15 10:05:00,35.54,35.61,35.4,35.49,107847.0,34.2425,34.31,34.1076,34.1943,107847.0
2021-12-15 10:10:00,35.51,35.51,35.42,35.47,96193.0,34.2136,34.2136,34.1269,34.1751,96193.0
2021-12-15 10:15:00,35.48,35.5,35.2,35.23,148784.0,34.1847,34.204,33.9149,33.9438,148784.0
2021-12-15 10:20:00,35.23,35.5,35.2,35.48,88748.0,33.9438,34.204,33.9149,34.1847,88748.0
2021-12-15 10:25:00,35.47,35.54,35.46,35.5,54595.0,34.1751,34.2425,34.1654,34.204,54595.0
2021-12-15 10:30:00,35.51,35.54,35.36,35.4,53725.0,34.2136,34.2425,34.0691,34.1076,53725.0
2021-12-15 10:35:00,35.39,35.4,35.2,35.27,66315.0,34.098,34.1076,33.9149,33.9824,66315.0
2021-12-15 10:40:00,35.28,35.34,35.25,35.3,83655.0,33.992,34.0498,33.9631,34.0113,83655.0
2021-12-15 10:45:00,35.29,35.32,35.22,35.3,74509.0,34.0016,34.0306,33.9342,34.0113,74509.0
2021-12-15 10:50:00,35.31,35.37,35.28,35.32,124117.0,34.0209,34.0787,33.992,34.0306,124117.0
2021-12-15 10:55:00,35.32,35.39,35.29,35.37,94411.0,34.0306,34.098,34.0016,34.0787,94411.0
2021-12-15 11:00:00,35.37,35.44,35.3,35.43,55839.0,34.0787,34.1462,34.0113,34.1365,55839.0
2021-12-15 11:05:00,35.41,35.47,35.37,35.41,36114.0,34.1173,34.1751,34.0787,34.1173,36114.0
2021-12-15 11:10:00,35.41,35.48,35.35,35.48,61114.0,34.1173,34.1847,34.0595,34.1847,61114.0
2021-12-15 11:15:00,35.47,35.51,35.37,35.39,38295.0,34.1751,34.2136,34.0787,34.098,38295.0
2021-12-15 11:20:00,35.38,35.48,35.37,35.42,31115.0,34.0884,34.1847,34.0787,34.1269,31115.0
2021-12-15 11:25:00,35.43,35.48,35.39,35.41,35082.0,34.1365,34.1847,34.098,34.1173,35082.0
2021-12-15 11:30:00,35.4,35.42,35.34,35.35,50958.0,34.1076,34.1269,34.0498,34.0595,50958.0
2021-12-15 11:35:00,35.34,35.35,35.19,35.19,80697.0,34.0498,34.0595,33.9053,33.9053,80697.0
2021-12-15 11:40:00,35.2,35.24,35.14,35.22,79105.0,33.9149,33.9535,33.8571,33.9342,79105.0
2021-12-15 11:45:00,35.22,35.25,35.19,35.24,43923.0,33.9342,33.9631,33.9053,33.9535,43923.0
2021-12-15 11:50:00,35.23,35.29,35.19,35.27,65658.0,33.9438,34.0016,33.9053,33.9824,65658.0
2021-12-15 11:55:00,35.28,35.29,35.21,35.25,74891.0,33.992,34.0016,33.9246,33.9631,74891.0
2021-12-15 12:00:00,35.24,35.33,35.23,35.29,58222.0,33.9535,34.0402,33.9438,34.0016,58222.0
2021-12-15 12:05:00,35.29,35.3,35.21,35.21,61067.0,34.0016,34.0113,33.9246,33.9246,61067.0
2021-12-15 12:10:00,35.22,35.3,35.22,35.26,86510.0,33.9342,34.0113,33.9342,33.9727,86510.0
2021-12-15 12:15:00,35.26,35.27,35.16,35.19,38853.0,33.9727,33.9824,33.8764,33.9053,38853.0
2021-12-15 12:20:00,35.2,35.21,35.16,35.2,48187.0,33.9149,33.9246,33.8764,33.9149,48187.0
2021-12-15 12:25:00,35.19,35.37,35.18,35.37,67764.0,33.9053,34.0787,33.8957,34.0787,67764.0
2021-12-15 12:30:00,35.37,35.5,35.35,35.5,74819.0,34.0787,34.204,34.0595,34.204,74819.0
2021-12-15 12:35:00,35.5,35.52,35.49,35.5,72928.0,34.204,34.2232,34.1943,34.204,72928.0
2021-12-15 12:40:00,35.5,35.52,35.47,35.51,34632.0,34.204,34.2232,34.1751,34.2136,34632.0
2021-12-15 12:45:00,35.51,35.52,35.37,35.41,120396.0,34.2136,34.2232,34.0787,34.1173,120396.0
2021-12-15 12:50:00,35.4,35.53,35.38,35.53,26731.0,34.1076,34.2329,34.0884,34.2329,26731.0
2021-12-15 12:55:00,35.53,35.53,35.45,35.51,47562.0,34.2329,34.2329,34.1558,34.2136,47562.0
2021-12-15 13:00:00,35.5,35.5,35.38,35.42,30868.0,34.204,34.204,34.0884,34.1269,30868.0
2021-12-15 13:05:00,35.42,35.5,35.42,35.49,36072.0,34.1269,34.204,34.1269,34.1943,36072.0
2021-12-15 13:10:00,35.48,35.52,35.45,35.5,74004.0,34.1847,34.2232,34.1558,34.204,74004.0
2021-12-15 13:15:00,35.5,35.56,35.47,35.55,59710.0,34.204,34.2618,34.1751,34.2522,59710.0
2021-12-15 13:20:00,35.56,35.56,35.45,35.49,33857.0,34.2618,34.2618,34.1558,34.1943,33857.0
2021-12-15 13:25:00,35.5,35.55,35.47,35.55,52771.0,34.204,34.2522,34.1751,34.2522,52771.0
2021-12-15 13:30:00,35.54,35.61,35.53,35.59,20709.0,34.2425,34.31,34.2329,34.2907,20709.0
2021-12-15 13:35:00,35.59,35.7,35.59,35.7,41991.0,34.2907,34.3967,34.2907,34.3967,41991.0
2021-12-15 13:40:00,35.71,35.84,35.71,35.83,54141.0,34.4063,34.5316,34.4063,34.5219,54141.0
2021-12-15 13:45:00,35.85,35.85,35.72,35.75,38703.0,34.5412,34.5412,34.4159,34.4449,38703.0
2021-12-15 13:50:00,35.76,35.81,35.71,35.77,38887.0,34.4545,34.5027,34.4063,34.4641,38887.0
2021-12-15 13:55:00,35.78,35.82,35.7,35.73,41103.0,34.4738,34.5123,34.3967,34.4256,41103.0
2021-12-15 14:00:00,35.74,35.98,35.51,35.98,67691.0,34.4352,34.6665,34.2136,34.6665,67691.0
2021-12-15 14:05:00,36.0,36.07,35.74,35.81,77070.0,34.6857,34.7532,34.4352,34.5027,77070.0
2021-12-15 14:10:00,35.81,35.95,35.72,35.85,66490.0,34.5027,34.6376,34.4159,34.5412,66490.0
2021-12-15 14:15:00,35.85,35.86,35.73,35.81,45241.0,34.5412,34.5508,34.4256,34.5027,45241.0
2021-12-15 14:20:00,35.8,35.81,35.66,35.69,74613.0,34.493,34.5027,34.3581,34.387,74613.0
2021-12-15 14:25:00,35.67,35.74,35.61,35.73,49969.0,34.3678,34.4352,34.31,34.4256,49969.0
2021-12-15 14:30:00,35.73,35.88,35.63,35.63,82228.0,34.4256,34.5701,34.3292,34.3292,82228.0
2021-12-15 14:35:00,35.64,35.64,35.49,35.52,122018.0,34.3389,34.3389,34.1943,34.2232,122018.0
2021-12-15 14:40:00,35.52,35.55,35.43,35.45,154096.0,34.2232,34.2522,34.1365,34.1558,154096.0
2021-12-15 14:45:00,35.44,35.47,35.25,35.26,94432.0,34.1462,34.1751,33.9631,33.9727,94432.0
2021-12-15 14:50:00,35.25,35.45,35.23,35.43,116063.0,33.9631,34.1558,33.9438,34.1365,116063.0
2021-12-15 14:55:00,35.42,35.45,35.26,35.32,88793.0,34.1269,34.1558,33.9727,34.0306,88793.0
2021-12-15 15:00:00,35.33,35.57,35.3,35.56,161781.0,34.0402,34.2714,34.0113,34.2618,161781.0
2021-12-15 15:05:00,35.54,35.72,35.52,35.7,103642.0,34.2425,34.4159,34.2232,34.3967,103642.0
2021-12-15 15:10:00,35.68,35.82,35.66,35.79,81179.0,34.3774,34.5123,34.3581,34.4834,81179.0
2021-12-15 15:15:00,35.79,35.87,35.76,35.85,141799.0,34.4834,34.5605,34.4545,34.5412,141799.0
2021-12-15 15:20:00,35.85,36.03,35.83,35.98,146439.0,34.5412,34.7146,34.5219,34.6665,146439.0
2021-12-15 15:25:00,35.98,36.18,35.95,36.17,100571.0,34.6665,34.8592,34.6376,34.8495,100571.0
2021-12-15 15:30:00,36.18,36.19,36.08,36.17,98346.0,34.8592,34.8688,34.7628,34.8495,98346.0
2021-12-15 15:35:00,36.16,36.3,36.16,36.27,163769.0,34.8399,34.9748,34.8399,34.9459,163769.0
2021-12-15 15:40:00,36.27,36.28,36.09,36.14,160206.0,34.9459,34.9555,34.7724,34.8206,160206.0
2021-12-15 15:45:00,36.15,36.19,35.89,35.91,209681.0,34.8302,34.8688,34.5797,34.599,209681.0
2021-12-15 15:50:00,35.92,36.09,35.9,36.04,187774.0,34.6086,34.7724,34.5894,34.7243,187774.0
2021-12-15 15:55:00,36.04,36.07,35.98,36.0,538006.0,34.7243,34.7532,34.6665,34.6857,538006.0
2021-12-16 09:30:00,36.32,36.83,36.31,36.5,135350.0,34.994,35.4854,34.9844,35.1675,135350.0
2021-12-16 09:35:00,36.48,36.86,36.4,36.58,113511.0,35.1482,35.5143,35.0711,35.2446,113511.0
2021-12-16 09:40:00,36.58,36.82,36.4,36.46,101017.0,35.2446,35.4758,35.0711,35.1289,101017.0
2021-12-16 09:45:00,36.47,36.81,36.47,36.78,73159.0,35.1386,35.4662,35.1386,35.4372,73159.0
2021-12-16 09:50:00,36.79,36.87,36.52,36.65,60650.0,35.4469,35.524,35.1867,35.312,60650.0
2021-12-16 09:55:00,36.66,36.74,36.4,36.44,46294.0,35.3216,35.3987,35.0711,35.1097,46294.0
2021-12-16 10:00:00,36.44,36.59,36.3,36.32,58834.0,35.1097,35.2542,34.9748,34.994,58834.0
2021-12-16 10:05:00,36.31,36.33,36.14,36.14,67315.0,34.9844,35.0037,34.8206,34.8206,67315.0
2021-12-16 10:10:00,36.16,36.25,36.07,36.14,62687.0,34.8399,34.9266,34.7532,34.8206,62687.0
2021-12-16 10:15:00,36.14,36.19,36.02,36.12,59947.0,34.8206,34.8688,34.705,34.8013,59947.0
2021-12-16 10:20:00,36.12,36.26,36.12,36.26,58290.0,34.8013,34.9362,34.8013,34.9362,58290.0
2021-12-16 10:25:00,36.26,36.29,36.16,36.2,60428.0,34.9362,34.9651,34.8399,34.8784,60428.0
2021-12-16 10:30:00,36.19,36.19,36.02,36.1,67412.0,34.8688,34.8688,34.705,34.7821,67412.0
2021-12-16 10:35:00,36.09,36.21,36.01,36.02,56959.0,34.7724,34.8881,34.6954,34.705,56959.0
2021-12-16 10:40:00,36.01,36.05,35.92,35.98,44736.0,34.6954,34.7339,34.6086,34.6665,44736.0
2021-12-16 10:45:00,35.98,36.04,35.94,35.99,60197.0,34.6665,34.7243,34.6279,34.6761,60197.0
2021-12-16 10:50:00,35.97,36.11,35.97,36.03,54328.0,34.6568,34.7917,34.6568,34.7146,54328.0
2021-12-16 10:55:00,36.03,36.12,35.93,36.07,39825.0,34.7146,34.8013,34.6183,34.7532,39825.0
2021-12-16 11:00:00,36.05,36.07,35.93,36.01,46576.0,34.7339,34.7532,34.6183,34.6954,46576.0
2021-12-16 11:05:00,35.99,36.01,35.84,35.87,62196.0,34.6761,34.6954,34.5316,34.5605,62196.0
2021-12-16 11:10:00,35.87,35.92,35.79,35.88,47453.0,34.5605,34.6086,34.4834,34.5701,47453.0
2021-12-16 11:15:00,35.88,35.98,35.85,35.94,77753.0,34.5701,34.6665,34.5412,34.6279,77753.0
2021-12-16 11:20:00,35.93,36.02,35.91,35.96,40496.0,34.6183,34.705,34.599,34.6472,40496.0
2021-12-16 11:25:00,35.96,36.08,35.94,36.04,48826.0,34.6472,34.7628,34.6279,34.7243,48826.0
2021-12-16 11:30:00,36.03,36.07,35.85,35.86,55208.0,34.7146,34.7532,34.5412,34.5508,55208.0
2021-12-16 11:35:00,35.86,35.87,35.73,35.78,74543.0,34.5508,34.5605,34.4256,34.4738,74543.0
2021-12-16 11:40:00,35.77,35.85,35.75,35.77,48021.0,34.4641,34.5412,34.4449,34.4641,48021.0
2021-12-16 11:45:00,35.77,35.78,35.64,35.68,39299.0,34.4641,34.4738,34.3389,34.3774,39299.0
2021-12-16 11:50:00,35.68,35.75,35.64,35.67,28702.0,34.3774,34.4449,34.3389,34.3678,28702.0
2021-12-16 11:55:00,35.66,35.67,35.5,35.51,63102.0,34.3581,34.3678,34.204,34.2136,63102.0
2021-12-16 12:00:00,35.5,35.62,35.49,35.62,43916.0,34.204,34.3196,34.1943,34.3196,43916.0
2021-12-16 12:05:00,35.62,35.63,35.54,35.57,31821.0,34.3196,34.3292,34.2425,34.2714,31821.0
2021-12-16 12:10:00,35.58,35.66,35.56,35.62,33092.0,34.2811,34.3581,34.2618,34.3196,33092.0
2021-12-16 12:15:00,35.61,35.63,35.55,35.57,30557.0,34.31,34.3292,34.2522,34.2714,30557.0
2021-12-16 12:20:00,35.58,35.61,35.48,35.5,41525.0,34.2811,34.31,34.1847,34.204,41525.0
2021-12-16 12:25:00,35.49,35.5,35.42,35.46,50149.0,34.1943,34.204,34.1269,34.1654,50149.0
2021-12-16 12:30:00,35.45,35.45,35.38,35.44,49726.0,34.1558,34.1558,34.0884,34.1462,49726.0
2021-12-16 12:35:00,35.43,35.47,35.39,35.41,30841.0,34.1365,34.1751,34.098,34.1173,30841.0
2021-12-16 12:40:00,35.42,35.43,35.33,35.34,36829.0,34.1269,34.1365,34.0402,34.0498,36829.0
2021-12-16 12:45:00,35.34,35.42,35.31,35.32,41735.0,34.0498,34.1269,34.0209,34.0306,41735.0
2021-12-16 12:50:00,35.33,35.44,35.33,35.38,45827.0,34.0402,34.1462,34.0402,34.0884,45827.0
2021-12-16 12:55:00,35.39,35.44,35.36,35.38,61217.0,34.098,34.1462,34.0691,34.0884,61217.0
2021-12-16 13:00:00,35.39,35.48,35.38,35.41,31640.0,34.098,34.1847,34.0884,34.1173,31640.0
2021-12-16 13:05:00,35.41,35.5,35.36,35.5,39775.0,34.1173,34.204,34.0691,34.204,39775.0
2021-12-16 13:10:00,35.5,35.6,35.48,35.59,42689.0,34.204,34.3003,34.1847,34.2907,42689.0
2021-12-16 13:15:00,35.59,35.65,35.57,35.64,60020.0,34.2907,34.3485,34.2714,34.3389,60020.0
2021-12-16 13:20:00,35.67,35.68,35.56,35.62,32751.0,34.3678,34.3774,34.2618,34.3196,32751.0
2021-12-16 13:25:00,35.62,35.72,35.6,35.63,38641.0,34.3196,34.4159,34.3003,34.3292,38641.0
2021-12-16 13:30:00,35.61,35.65,35.51,35.54,56050.0,34.31,34.3485,34.2136,34.2425,56050.0
2021-12-16 13:35:00,35.55,35.59,35.5,35.58,20564.0,34.2522,34.2907,34.204,34.2811,20564.0
2021-12-16 13:40:00,35.59,35.69,35.55,35.69,33745.0,34.2907,34.387,34.2522,34.387,33745.0
2021-12-16 13:45:00,35.69,35.74,35.67,35.69,42041.0,34.387,34.4352,34.3678,34.387,42041.0
2021-12-16 13:50:00,35.68,35.69,35.56,35.59,35142.0,34.3774,34.387,34.2618,34.2907,35142.0
2021-12-16 13:55:00,35.59,35.6,35.48,35.49,31504.0,34.2907,34.3003,34.1847,34.1943,31504.0
2021-12-16 14:00:00,35.5,35.51,35.42,35.44,35369.0,34.204,34.2136,34.1269,34.1462,35369.0
2021-12-16 14:05:00,35.43,35.48,35.34,35.35,40373.0,34.1365,34.1847,34.0498,34.0595,40373.0
2021-12-16 14:10:00,35.35,35.37,35.3,35.32,42984.0,34.0595,34.0787,34.0113,34.0306,42984.0
2021-12-16 14:15:00,35.34,35.35,35.28,35.3,38070.0,34.0498,34.0595,33.992,34.0113,38070.0
2021-12-16 14:20:00,35.29,35.3,35.22,35.24,59547.0,34.0016,34.0113,33.9342,33.9535,59547.0
2021-12-16 14:25:00,35.25,35.28,35.19,35.2,51146.0,33.9631,33.992,33.9053,33.9149,51146.0
2021-12-16 14:30:00,35.2,35.25,35.15,35.15,40657.0,33.9149,33.9631,33.8668,33.8668,40657.0
2021-12-16 14:35:00,35.15,35.24,35.11,35.17,58773.0,33.8668,33.9535,33.8282,33.886,58773.0
2021-12-16 14:40:00,35.18,35.2,35.11,35.11,44296.0,33.8957,33.9149,33.8282,33.8282,44296.0
2021-12-16 14:45:00,35.12,35.14,34.97,34.99,104842.0,33.8379,33.8571,33.6933,33.7126,104842.0
2021-12-16 14:50:00,34.99,35.01,34.91,34.93,59643.0,33.7126,33.7319,33.6355,33.6548,59643.0
2021-12-16 14:55:00,34.92,35.11,34.92,35.07,108511.0,33.6452,33.8282,33.6452,33.7897,108511.0
2021-12-16 15:00:00,35.07,35.07,34.96,35.04,55489.0,33.7897,33.7897,33.6837,33.7608,55489.0
2021-12-16 15:05:00,35.05,35.1,34.98,34.98,61645.0,33.7704,33.8186,33.703,33.703,61645.0
2021-12-16 15:10:00,34.98,35.05,34.95,35.04,45557.0,33.703,33.7704,33.6741,33.7608,45557.0
2021-12-16 15:15:00,35.03,35.03,34.94,35.01,57308.0,33.7511,33.7511,33.6644,33.7319,57308.0
2021-12-16 15:20:00,35.02,35.06,34.99,34.99,66750.0,33.7415,33.78,33.7126,33.7126,66750.0
2021-12-16 15:25:00,34.99,35.22,34.97,35.18,148571.0,33.7126,33.9342,33.6933,33.8957,148571.0
2021-12-16 15:30:00,35.19,35.26,35.09,35.14,88896.0,33.9053,33.9727,33.8089,33.8571,88896.0
2021-12-16 15:35:00,35.15,35.18,35.09,35.13,55038.0,33.8668,33.8957,33.8089,33.8475,55038.0
2021-12-16 15:40:00,35.12,35.17,35.0,35.02,104213.0,33.8379,33.886,33.7222,33.7415,104213.0
2021-12-16 15:45:00,35.02,35.13,35.01,35.07,116953.0,33.7415,33.8475,33.7319,33.7897,116953.0
2021-12-16 15:50:00,35.07,35.28,35.07,35.17,195004.0,33.7897,33.992,33.7897,33.886,195004.0
2021-12-16 15:55:00,35.18,35.21,35.08,35.11,346742.0,33.8957,33.9246,33.7993,33.8282,346742.0
2021-12-17 09:30:00,34.94,35.03,34.5,34.69,393118.0,33.6644,33.7511,33.2405,33.4236,393118.0
2021-12-17 09:35:00,34.68,34.7,34.37,34.48,129243.0,33.4139,33.4332,33.1152,33.2212,129243.0
2021-12-17 09:40:00,34.5,34.51,34.14,34.14,173766.0,33.2405,33.2501,32.8936,32.8936,173766.0
2021-12-17 09:45:00,34.17,34.3,34.04,34.21,131323.0,32.9225,33.0478,32.7973,32.9611,131323.0
2021-12-17 09:50:00,34.23,34.44,34.15,34.21,148013.0,32.9803,33.1827,32.9033,32.9611,148013.0
2021-12-17 09:55:00,34.22,34.39,34.18,34.38,109528.0,32.9707,33.1345,32.9322,33.1249,109528.0
2021-12-17 10:00:00,34.35,34.74,34.34,34.74,145922.0,33.096,33.4717,33.0863,33.4717,145922.0
2021-12-17 10:05:00,34.73,34.88,34.69,34.83,85940.0,33.4621,33.6066,33.4236,33.5584,85940.0
2021-12-17 10:10:00,34.84,34.9,34.62,34.63,113020.0,33.5681,33.6259,33.3561,33.3657,113020.0
2021-12-17 10:15:00,34.63,34.71,34.52,34.62,61562.0,33.3657,33.4428,33.2598,33.3561,61562.0
2021-12-17 10:20:00,34.63,34.86,34.63,34.84,75892.0,33.3657,33.5873,33.3657,33.5681,75892.0
2021-12-17 10:25:00,34.86,34.99,34.83,34.99,77352.0,33.5873,33.7126,33.5584,33.7126,77352.0
2021-12-17 10:30:00,34.98,35.09,34.93,35.07,73676.0,33.703,33.8089,33.6548,33.7897,73676.0
2021-12-17 10:35:00,35.1,35.3,35.1,35.27,137992.0,33.8186,34.0113,33.8186,33.9824,137992.0
2021-12-17 10:40:00,35.27,35.36,35.22,35.29,68810.0,33.9824,34.0691,33.9342,34.0016,68810.0
2021-12-17 10:45:00,35.29,35.37,35.21,35.24,73227.0,34.0016,34.0787,33.9246,33.9535,73227.0
2021-12-17 10:50:00,35.25,35.48,35.18,35.47,69155.0,33.9631,34.1847,33.8957,34.1751,69155.0
2021-12-17 10:55:00,35.49,35.56,35.36,35.37,122186.0,34.1943,34.2618,34.0691,34.0787,122186.0
2021-12-17 11:00:00,35.34,35.47,35.34,35.37,76158.0,34.0498,34.1751,34.0498,34.0787,76158.0
2021-12-17 11:05:00,35.37,35.49,35.37,35.38,62703.0,34.0787,34.1943,34.0787,34.0884,62703.0
2021-12-17 11:10:00,35.38,35.56,35.38,35.48,38666.0,34.0884,34.2618,34.0884,34.1847,38666.0
2021-12-17 11:15:00,35.5,35.55,35.45,35.55,41578.0,34.204,34.2522,34.1558,34.2522,41578.0
2021-12-17 11:20:00,35.55,35.62,35.49,35.62,55576.0,34.2522,34.3196,34.1943,34.3196,55576.0
2021-12-17 11:25:00,35.61,35.75,35.6,35.7,68239.0,34.31,34.4449,34.3003,34.3967,68239.0
2021-12-17 11:30:00,35.7,35.78,35.61,35.62,85201.0,34.3967,34.4738,34.31,34.3196,85201.0
2021-12-17 11:35:00,35.62,35.65,35.52,35.64,66071.0,34.3196,34.3485,34.2232,34.3389,66071.0
2021-12-17 11:40:00,35.63,35.66,35.54,35.56,54254.0,34.3292,34.3581,34.2425,34.2618,54254.0
2021-12-17 11:45:00,35.56,35.59,35.43,35.43,63171.0,34.2618,34.2907,34.1365,34.1365,63171.0
2021-12-17 11:50:00,35.43,35.58,35.42,35.51,34072.0,34.1365,34.2811,34.1269,34.2136,34072.0
2021-12-17 11:55:00,35.51,35.63,35.49,35.62,61636.0,34.2136,34.3292,34.1943,34.3196,61636.0
2021-12-17 12:00:00,35.59,35.6,35.42,35.48,64408.0,34.2907,34.3003,34.1269,34.1847,64408.0
2021-12-17 12:05:00,35.48,35.52,35.41,35.51,50208.0,34.1847,34.2232,34.1173,34.2136,50208.0
2021-12-17 12:10:00,35.51,35.54,35.4,35.43,115077.0,34.2136,34.2425,34.1076,34.1365,115077.0
2021-12-17 12:15:00,35.43,35.45,35.21,35.23,173811.0,34.1365,34.1558,33.9246,33.9438,173811.0
2021-12-17 12:20:00,35.24,35.31,35.14,35.15,64060.0,33.9535,34.0209,33.8571,33.8668,64060.0
2021-12-17 12:25:00,35.14,35.14,34.97,35.02,177994.0,33.8571,33.8571,33.6933,33.7415,177994.0
2021-12-17 12:30:00,35.02,35.09,34.97,34.99,214449.0,33.7415,33.8089,33.6933,33.7126,214449.0
2021-12-17 12:35:00,34.99,35.01,34.91,34.96,110087.0,33.7126,33.7319,33.6355,33.6837,110087.0
2021-12-17 12:40:00,34.95,35.14,34.95,35.1,364427.0,33.6741,33.8571,33.6741,33.8186,364427.0
2021-12-17 12:45:00,35.1,35.21,35.09,35.19,53259.0,33.8186,33.9246,33.8089,33.9053,53259.0
2021-12-17 12:50:00,35.19,35.21,35.07,35.11,53150.0,33.9053,33.9246,33.7897,33.8282,53150.0
2021-12-17 12:55:00,35.11,35.23,35.1,35.23,88850.0,33.8282,33.9438,33.8186,33.9438,88850.0
2021-12-17 13:00:00,35.23,35.3,35.22,35.25,55252.0,33.9438,34.0113,33.9342,33.9631,55252.0
2021-12-17 13:05:00,35.26,35.34,35.24,35.25,63627.0,33.9727,34.0498,33.9535,33.9631,63627.0
2021-12-17 13:10:00,35.25,35.26,35.16,35.19,59100.0,33.9631,33.9727,33.8764,33.9053,59100.0
2021-12-17 13:15:00,35.18,35.2,35.06,35.11,61068.0,33.8957,33.9149,33.78,33.8282,61068.0
2021-12-17 13:20:00,35.12,35.16,35.04,35.08,40995.0,33.8379,33.8764,33.7608,33.7993,40995.0
2021-12-17 13:25:00,35.08,35.13,35.05,35.12,43242.0,33.7993,33.8475,33.7704,33.8379,43242.0
2021-12-17 13:30:00,35.12,35.18,35.11,35.15,92172.0,33.8379,33.8957,33.8282,33.8668,92172.0
2021-12-17 13:35:00,35.16,35.32,35.14,35.32,235924.0,33.8764,34.0306,33.8571,34.0306,235924.0
2021-12-17 13:40:00,35.33,35.33,35.2,35.26,48075.0,34.0402,34.0402,33.9149,33.9727,48075.0
2021-12-17 13:45:00,35.25,35.33,35.25,35.33,37662.0,33.9631,34.0402,33.9631,34.0402,37662.0
2021-12-17 13:50:00,35.34,35.37,35.3,35.35,45763.0,34.0498,34.0787,34.0113,34.0595,45763.0
2021-12-17 13:55:00,35.36,35.36,35.25,35.33,57419.0,34.0691,34.0691,33.9631,34.0402,57419.0
2021-12-17 14:00:00,35.32,35.42,35.32,35.36,118001.0,34.0306,34.1269,34.0306,34.0691,118001.0
2021-12-17 14:05:00,35.36,35.39,35.32,35.37,44728.0,34.0691,34.098,34.0306,34.0787,44728.0
2021-12-17 14:10:00,35.37,35.37,35.29,35.31,83437.0,34.0787,34.0787,34.0016,34.0209,83437.0
2021-12-17 14:15:00,35.3,35.38,35.29,35.33,81124.0,34.0113,34.0884,34.0016,34.0402,81124.0
2021-12-17 14:20:00,35.32,35.42,35.3,35.41,45335.0,34.0306,34.1269,34.0113,34.1173,45335.0
2021-12-17 14:25:00,35.41,35.49,35.4,35.48,166034.0,34.1173,34.1943,34.1076,34.1847,166034.0
2021-12-17 14:30:00,35.48,35.5,35.44,35.44,78597.0,34.1847,34.204,34.1462,34.1462,78597.0
2021-12-17 14:35:00,35.44,35.53,35.43,35.52,83125.0,34.1462,34.2329,34.1365,34.2232,83125.0
2021-12-17 14:40:00,35.51,35.57,35.46,35.51,121609.0,34.2136,34.2714,34.1654,34.2136,121609.0
2021-12-17 14:45:00,35.51,35.66,35.48,35.62,118911.0,34.2136,34.3581,34.1847,34.3196,118911.0
2021-12-17 14:50:00,35.61,35.66,35.61,35.63,56675.0,34.31,34.3581,34.31,34.3292,56675.0
2021-12-17 14:55:00,35.63,35.67,35.62,35.62,72210.0,34.3292,34.3678,34.3196,34.3196,72210.0
2021-12-17 15:00:00,35.62,35.67,35.55,35.58,65129.0,34.3196,34.3678,34.2522,34.2811,65129.0
2021-12-17 15:05:00,35.58,35.66,35.56,35.64,46274.0,34.2811,34.3581,34.2618,34.3389,46274.0
2021-12-17 15:10:00,35.64,35.64,35.54,35.58,55202.0,34.3389,34.3389,34.2425,34.2811,55202.0
2021-12-17 15:15:00,35.57,35.6,35.48,35.56,62491.0,34.2714,34.3003,34.1847,34.2618,62491.0
2021-12-17 15:20:00,35.57,35.65,35.54,35.61,58105.0,34.2714,34.3485,34.2425,34.31,58105.0
2021-12-17 15:25:00,35.6,35.62,35.54,35.59,76359.0,34.3003,34.3196,34.2425,34.2907,76359.0
2021-12-17 15:30:00,35.58,35.6,35.43,35.47,130256.0,34.2811,34.3003,34.1365,34.1751,130256.0
2021-12-17 15:35:00,35.47,35.49,35.39,35.45,102854.0,34.1751,34.1943,34.098,34.1558,102854.0
2021-12-17 15:40:00,35.45,35.55,35.45,35.45,83055.0,34.1558,34.2522,34.1558,34.1558,83055.0
2021-12-17 15:45:00,35.46,35.52,35.43,35.45,192202.0,34.1654,34.2232,34.1365,34.1558,192202.0
2021-12-17 15:50:00,35.46,35.57,35.41,35.54,316728.0,34.1654,34.2714,34.1173,34.2425,316728.0
2021-12-17 15:55:00,35.54,35.57,35.43,35.44,325880.0,34.2425,34.2714,34.1365,34.1462,325880.0
2021-12-20 09:30:00,34.27,34.57,34.17,34.36,187108.0,33.0189,33.3079,32.9225,33.1056,187108.0
2021-12-20 09:35:00,34.37,34.6,34.21,34.45,143870.0,33.1152,33.3368,32.9611,33.1923,143870.0
2021-12-20 09:40:00,34.44,34.5,34.11,34.33,179660.0,33.1827,33.2405,32.8647,33.0767,179660.0
2021-12-20 09:45:00,34.32,34.32,34.1,34.16,107268.0,33.0671,33.0671,32.8551,32.9129,107268.0
2021-12-20 09:50:00,34.16,34.38,34.12,34.37,87257.0,32.9129,33.1249,32.8744,33.1152,87257.0
2021-12-20 09:55:00,34.37,34.74,34.36,34.73,114871.0,33.1152,33.4717,33.1056,33.4621,114871.0
2021-12-20 10:00:00,34.73,34.83,34.66,34.82,76280.0,33.4621,33.5584,33.3946,33.5488,76280.0
2021-12-20 10:05:00,34.83,34.87,34.73,34.85,59861.0,33.5584,33.597,33.4621,33.5777,59861.0
2021-12-20 10:10:00,34.83,35.04,34.81,35.02,101336.0,33.5584,33.7608,33.5392,33.7415,101336.0
2021-12-20 10:15:00,35.01,35.09,34.92,35.07,49167.0,33.7319,33.8089,33.6452,33.7897,49167.0
2021-12-20 10:20:00,35.08,35.15,34.94,34.95,48168.0,33.7993,33.8668,33.6644,33.6741,48168.0
2021-12-20 10:25:00,34.97,34.97,34.81,34.85,41859.0,33.6933,33.6933,33.5392,33.5777,41859.0
2021-12-20 10:30:00,34.86,34.86,34.63,34.67,45600.0,33.5873,33.5873,33.3657,33.4043,45600.0
2021-12-20 10:35:00,34.65,34.65,34.5,34.52,55071.0,33.385,33.385,33.2405,33.2598,55071.0
2021-12-20 10:40:00,34.52,34.56,34.34,34.37,65153.0,33.2598,33.2983,33.0863,33.1152,65153.0
2021-12-20 10:45:00,34.38,34.42,34.33,34.35,59171.0,33.1249,33.1634,33.0767,33.096,59171.0
2021-12-20 10:50:00,34.35,34.44,34.29,34.3,71079.0,33.096,33.1827,33.0382,33.0478,71079.0
2021-12-20 10:55:00,34.29,34.59,34.28,34.59,52597.0,33.0382,33.3272,33.0285,33.3272,52597.0
2021-12-20 11:00:00,34.58,34.62,34.46,34.51,41993.0,33.3176,33.3561,33.2019,33.2501,41993.0
2021-12-20 11:05:00,34.52,34.58,34.47,34.54,108040.0,33.2598,33.3176,33.2116,33.279,108040.0
2021-12-20 11:10:00,34.53,34.54,34.39,34.4,43723.0,33.2694,33.279,33.1345,33.1441,43723.0
2021-12-20 11:15:00,34.4,34.4,34.21,34.24,49575.0,33.1441,33.1441,32.9611,32.99,49575.0
2021-12-20 11:20:00,34.25,34.26,34.16,34.23,46114.0,32.9996,33.0092,32.9129,32.9803,46114.0
2021-12-20 11:25:00,34.25,34.28,34.21,34.21,62517.0,32.9996,33.0285,32.9611,32.9611,62517.0
2021-12-20 11:30:00,34.21,34.29,34.18,34.24,54000.0,32.9611,33.0382,32.9322,32.99,54000.0
2021-12-20 11:35:00,34.25,34.3,34.21,34.29,44111.0,32.9996,33.0478,32.9611,33.0382,44111.0
2021-12-20 11:40:00,34.29,34.41,34.26,34.4,49571.0,33.0382,33.1538,33.0092,33.1441,49571.0
2021-12-20 11:45:00,34.4,34.4,34.28,34.32,51872.0,33.1441,33.1441,33.0285,33.0671,51872.0
2021-12-20 11:50:00,34.32,34.45,34.32,34.43,51501.0,33.0671,33.1923,33.0671,33.173,51501.0
2021-12-20 11:55:00,34.42,34.43,34.27,34.3,47542.0,33.1634,33.173,33.0189,33.0478,47542.0
2021-12-20 12:00:00,34.32,34.32,34.25,34.26,35866.0,33.0671,33.0671,32.9996,33.0092,35866.0
2021-12-20 12:05:00,34.25,34.25,34.16,34.19,47493.0,32.9996,32.9996,32.9129,32.9418,47493.0
2021-12-20 12:10:00,34.19,34.2,34.12,34.15,43870.0,32.9418,32.9514,32.8744,32.9033,43870.0
2021-12-20 12:15:00,34.15,34.31,34.14,34.22,59889.0,32.9033,33.0574,32.8936,32.9707,59889.0
2021-12-20 12:20:00,34.23,34.33,34.23,34.31,25609.0,32.9803,33.0767,32.9803,33.0574,25609.0
2021-12-20 12:25:00,34.31,34.36,34.26,34.27,26539.0,33.0574,33.1056,33.0092,33.0189,26539.0
2021-12-20 12:30:00,34.27,34.29,34.2,34.23,48007.0,33.0189,33.0382,32.9514,32.9803,48007.0
2021-12-20 12:35:00,34.22,34.24,34.14,34.17,30170.0,32.9707,32.99,32.8936,32.9225,30170.0
2021-12-20 12:40:00,34.17,34.21,34.14,34.19,39983.0,32.9225,32.9611,32.8936,32.9418,39983.0
2021-12-20 12:45:00,34.18,34.2,34.14,34.15,32960.0,32.9322,32.9514,32.8936,32.9033,32960.0
2021-12-20 12:50:00,34.15,34.16,34.08,34.13,56334.0,32.9033,32.9129,32.8358,32.884,56334.0
2021-12-20 12:55:00,34.12,34.12,34.07,34.08,56081.0,32.8744,32.8744,32.8262,32.8358,56081.0
2021-12-20 13:00:00,34.08,34.09,34.0,34.02,106168.0,32.8358,32.8455,32.7587,32.778,106168.0
2021-12-20 13:05:00,34.01,34.11,33.97,34.08,98265.0,32.7684,32.8647,32.7298,32.8358,98265.0
2021-12-20 13:10:00,34.08,34.11,34.03,34.09,49532.0,32.8358,32.8647,32.7876,32.8455,49532.0
2021-12-20 13:15:00,34.09,34.14,34.06,34.09,34897.0,32.8455,32.8936,32.8165,32.8455,34897.0
2021-12-20 13:20:00,34.08,34.12,34.0,34.02,39463.0,32.8358,32.8744,32.7587,32.778,39463.0
2021-12-20 13:25:00,34.01,34.04,33.93,33.95,58705.0,32.7684,32.7973,32.6913,32.7106,58705.0
2021-12-20 13:30:00,33.94,33.97,33.83,33.84,89930.0,32.7009,32.7298,32.5949,32.6046,89930.0
2021-12-20 13:35:00,33.84,33.94,33.82,33.94,56089.0,32.6046,32.7009,32.5853,32.7009,56089.0
2021-12-20 13:40:00,33.95,34.05,33.95,34.0,61686.0,32.7106,32.8069,32.7106,32.7587,61686.0
2021-12-20 13:45:00,33.99,34.08,33.99,34.08,57886.0,32.7491,32.8358,32.7491,32.8358,57886.0
2021-12-20 13:50:00,34.08,34.14,34.05,34.14,36446.0,32.8358,32.8936,32.8069,32.8936,36446.0
2021-12-20 13:55:00,34.13,34.16,34.05,34.06,37495.0,32.884,32.9129,32.8069,32.8165,37495.0
2021-12-20 14:00:00,34.06,34.13,34.06,34.07,56606.0,32.8165,32.884,32.8165,32.8262,56606.0
2021-12-20 14:05:00,34.08,34.13,34.05,34.11,31159.0,32.8358,32.884,32.8069,32.8647,31159.0
2021-12-20 14:10:00,34.11,34.18,34.08,34.18,31794.0,32.8647,32.9322,32.8358,32.9322,31794.0
2021-12-20 14:15:00,34.17,34.21,34.15,34.19,36278.0,32.9225,32.9611,32.9033,32.9418,36278.0
2021-12-20 14:20:00,34.19,34.2,34.15,34.18,52491.0,32.9418,32.9514,32.9033,32.9322,52491.0
2021-12-20 14:25:00,34.17,34.18,34.1,34.12,37903.0,32.9225,32.9322,32.8551,32.8744,37903.0
2021-12-20 14:30:00,34.11,34.13,34.04,34.06,33650.0,32.8647,32.884,32.7973,32.8165,33650.0
2021-12-20 14:35:00,34.06,34.07,34.0,34.04,40455.0,32.8165,32.8262,32.7587,32.7973,40455.0
2021-12-20 14:40:00,34.04,34.08,34.0,34.07,50373.0,32.7973,32.8358,32.7587,32.8262,50373.0
2021-12-20 14:45:00,34.06,34.09,34.02,34.05,46031.0,32.8165,32.8455,32.778,32.8069,46031.0
2021-12-20 14:50:00,34.05,34.12,34.04,34.12,22822.0,32.8069,32.8744,32.7973,32.8744,22822.0
2021-12-20 14:55:00,34.11,34.16,34.06,34.09,71246.0,32.8647,32.9129,32.8165,32.8455,71246.0
2021-12-20 15:00:00,34.1,34.16,34.06,34.08,42953.0,32.8551,32.9129,32.8165,32.8358,42953.0
2021-12-20 15:05:00,34.08,34.09,34.01,34.06,36381.0,32.8358,32.8455,32.7684,32.8165,36381.0
2021-12-20 15:10:00,34.06,34.14,34.04,34.12,78456.0,32.8165,32.8936,32.7973,32.8744,78456.0
2021-12-20 15:15:00,34.12,34.14,34.09,34.14,62472.0,32.8744,32.8936,32.8455,32.8936,62472.0
2021-12-20 15:20:00,34.15,34.2,34.12,34.15,61817.0,32.9033,32.9514,32.8744,32.9033,61817.0
2021-12-20 15:25:00,34.15,34.3,34.14,34.27,83118.0,32.9033,33.0478,32.8936,33.0189,83118.0
2021-12-20 15:30:00,34.27,34.28,34.1,34.11,72524.0,33.0189,33.0285,32.8551,32.8647,72524.0
2021-12-20 15:35:00,34.11,34.12,34.02,34.07,81742.0,32.8647,32.8744,32.778,32.8262,81742.0
2021-12-20 15:40:00,34.06,34.08,34.01,34.06,87563.0,32.8165,32.8358,32.7684,32.8165,87563.0
2021-12-20 15:45:00,34.07,34.11,34.03,34.04,111020.0,32.8262,32.8647,32.7876,32.7973,111020.0
2021-12-20 15:50:00,34.04,34.21,34.04,34.16,231208.0,32.7973,32.9611,32.7973,32.9129,231208.0
2021-12-20 15:55:00,34.16,34.22,34.14,34.16,311377.0,32.9129,32.9707,32.8936,32.9129,311377.0
2021-12-21 09:30:00,34.54,35.1,34.53,35.02,211530.0,33.279,33.8186,33.2694,33.7415,211530.0
2021-12-21 09:35:00,35.09,35.41,35.01,35.39,150403.0,33.8089,34.1173,33.7319,34.098,150403.0
2021-12-21 09:40:00,35.38,35.42,35.2,35.37,94265.0,34.0884,34.1269,33.9149,34.0787,94265.0
2021-12-21 09:45:00,35.35,35.48,35.16,35.38,122604.0,34.0595,34.1847,33.8764,34.0884,122604.0
2021-12-21 09:50:00,35.38,35.55,35.36,35.51,234214.0,34.0884,34.2522,34.0691,34.2136,234214.0
2021-12-21 09:55:00,35.5,35.65,35.36,35.65,119694.0,34.204,34.3485,34.0691,34.3485,119694.0
2021-12-21 10:00:00,35.65,36.07,35.64,35.96,175754.0,34.3485,34.7532,34.3389,34.6472,175754.0
2021-12-21 10:05:00,35.94,36.01,35.85,36.0,55868.0,34.6279,34.6954,34.5412,34.6857,55868.0
2021-12-21 10:10:00,35.99,36.24,35.94,36.19,87961.0,34.6761,34.917,34.6279,34.8688,87961.0
2021-12-21 10:15:00,36.17,36.25,36.14,36.21,48849.0,34.8495,34.9266,34.8206,34.8881,48849.0
2021-12-21 10:20:00,36.23,36.35,36.16,36.18,112323.0,34.9073,35.0229,34.8399,34.8592,112323.0
2021-12-21 10:25:00,36.17,36.2,36.06,36.13,113343.0,34.8495,34.8784,34.7435,34.811,113343.0
2021-12-21 10:30:00,36.13,36.31,36.13,36.26,96207.0,34.811,34.9844,34.811,34.9362,96207.0
2021-12-21 10:35:00,36.27,36.34,36.17,36.34,67908.0,34.9459,35.0133,34.8495,35.0133,67908.0
2021-12-21 10:40:00,36.35,36.52,36.31,36.5,96510.0,35.0229,35.1867,34.9844,35.1675,96510.0
2021-12-21 10:45:00,36.49,36.5,36.4,36.41,65599.0,35.1578,35.1675,35.0711,35.0808,65599.0
2021-12-21 10:50:00,36.41,36.47,36.38,36.39,46091.0,35.0808,35.1386,35.0519,35.0615,46091.0
2021-12-21 10:55:00,36.38,36.55,36.35,36.39,86308.0,35.0519,35.2156,35.0229,35.0615,86308.0
2021-12-21 11:00:00,36.39,36.53,36.35,36.5,58121.0,35.0615,35.1964,35.0229,35.1675,58121.0
2021-12-21 11:05:00,36.51,36.69,36.51,36.65,63058.0,35.1771,35.3505,35.1771,35.312,63058.0
2021-12-21 11:10:00,36.65,36.78,36.64,36.77,76476.0,35.312,35.4372,35.3024,35.4276,76476.0
2021-12-21 11:15:00,36.77,36.84,36.7,36.79,95813.0,35.4276,35.4951,35.3602,35.4469,95813.0
2021-12-21 11:20:00,36.79,36.95,36.79,36.95,95407.0,35.4469,35.601,35.4469,35.601,95407.0
2021-12-21 11:25:00,36.94,37.01,36.91,36.93,167609.0,35.5914,35.6589,35.5625,35.5818,167609.0
2021-12-21 11:30:00,36.92,36.93,36.74,36.76,119914.0,35.5721,35.5818,35.3987,35.418,119914.0
2021-12-21 11:35:00,36.76,36.97,36.76,36.95,62908.0,35.418,35.6203,35.418,35.601,62908.0
2021-12-21 11:40:00,36.94,37.04,36.87,37.04,99268.0,35.5914,35.6878,35.524,35.6878,99268.0
2021-12-21 11:45:00,37.05,37.13,37.01,37.08,99860.0,35.6974,35.7745,35.6589,35.7263,99860.0
2021-12-21 11:50:00,37.09,37.16,37.04,37.13,49093.0,35.7359,35.8034,35.6878,35.7745,49093.0
2021-12-21 11:55:00,37.12,37.15,37.02,37.12,50544.0,35.7648,35.7937,35.6685,35.7648,50544.0
2021-12-21 12:00:00,37.12,37.14,37.03,37.09,59623.0,35.7648,35.7841,35.6781,35.7359,59623.0
2021-12-21 12:05:00,37.08,37.21,37.06,37.19,47087.0,35.7263,35.8516,35.707,35.8323,47087.0
2021-12-21 12:10:00,37.19,37.21,37.13,37.19,93795.0,35.8323,35.8516,35.7745,35.8323,93795.0
2021-12-21 12:15:00,37.18,37.19,37.09,37.15,65213.0,35.8226,35.8323,35.7359,35.7937,65213.0
2021-12-21 12:20:00,37.16,37.16,37.0,37.01,64571.0,35.8034,35.8034,35.6492,35.6589,64571.0
2021-12-21 12:25:00,37.02,37.1,36.98,36.99,64718.0,35.6685,35.7456,35.6299,35.6396,64718.0
2021-12-21 12:30:00,37.0,37.02,36.9,36.94,39093.0,35.6492,35.6685,35.5529,35.5914,39093.0
2021-12-21 12:35:00,36.94,37.02,36.93,36.98,38990.0,35.5914,35.6685,35.5818,35.6299,38990.0
2021-12-21 12:40:00,36.98,37.01,36.94,36.98,34992.0,35.6299,35.6589,35.5914,35.6299,34992.0
2021-12-21 12:45:00,36.98,36.99,36.91,36.94,67716.0,35.6299,35.6396,35.5625,35.5914,67716.0
2021-12-21 12:50:00,36.94,36.97,36.88,36.92,47529.0,35.5914,35.6203,35.5336,35.5721,47529.0
2021-12-21 12:55:00,36.93,37.09,36.93,37.01,92957.0,35.5818,35.7359,35.5818,35.6589,92957.0
2021-12-21 13:00:00,37.01,37.06,36.96,36.98,42730.0,35.6589,35.707,35.6107,35.6299,42730.0
2021-12-21 13:05:00,36.98,37.0,36.95,36.98,32058.0,35.6299,35.6492,35.601,35.6299,32058.0
2021-12-21 13:10:00,36.98,37.01,36.96,37.0,30548.0,35.6299,35.6589,35.6107,35.6492,30548.0
2021-12-21 13:15:00,37.01,37.01,36.9,36.91,52900.0,35.6589,35.6589,35.5529,35.5625,52900.0
2021-12-21 13:20:00,36.91,36.98,36.9,36.91,43860.0,35.5625,35.6299,35.5529,35.5625,43860.0
2021-12-21 13:25:00,36.9,36.92,36.83,36.88,46514.0,35.5529,35.5721,35.4854,35.5336,46514.0
2021-12-21 13:30:00,36.88,36.97,36.85,36.96,40989.0,35.5336,35.6203,35.5047,35.6107,40989.0
2021-12-21 13:35:00,36.97,37.03,36.96,36.96,60265.0,35.6203,35.6781,35.6107,35.6107,60265.0
2021-12-21 13:40:00,36.96,37.03,36.93,37.01,67250.0,35.6107,35.6781,35.5818,35.6589,67250.0
2021-12-21 13:45:00,37.01,37.03,36.97,37.01,54150.0,35.6589,35.6781,35.6203,35.6589,54150.0
2021-12-21 13:50:00,37.01,37.01,36.97,36.98,41736.0,35.6589,35.6589,35.6203,35.6299,41736.0
2021-12-21 13:55:00,36.99,37.02,36.95,36.97,63825.0,35.6396,35.6685,35.601,35.6203,63825.0
2021-12-21 14:00:00,36.97,37.0,36.95,36.95,32146.0,35.6203,35.6492,35.601,35.601,32146.0
2021-12-21 14:05:00,36.94,36.95,36.86,36.94,43889.0,35.5914,35.601,35.5143,35.5914,43889.0
2021-12-21 14:10:00,36.95,37.02,36.94,37.0,60997.0,35.601,35.6685,35.5914,35.6492,60997.0
2021-12-21 14:15:00,37.0,37.11,36.99,37.08,53935.0,35.6492,35.7552,35.6396,35.7263,53935.0
2021-12-21 14:20:00,37.08,37.13,37.07,37.11,29679.0,35.7263,35.7745,35.7167,35.7552,29679.0
2021-12-21 14:25:00,37.11,37.17,37.1,37.13,55193.0,35.7552,35.813,35.7456,35.7745,55193.0
2021-12-21 14:30:00,37.14,37.17,37.11,37.14,31317.0,35.7841,35.813,35.7552,35.7841,31317.0
2021-12-21 14:35:00,37.14,37.15,37.08,37.09,54699.0,35.7841,35.7937,35.7263,35.7359,54699.0
2021-12-21 14:40:00,37.1,37.11,36.99,37.01,54291.0,35.7456,35.7552,35.6396,35.6589,54291.0
2021-12-21 14:45:00,37.0,37.09,36.98,37.05,87320.0,35.6492,35.7359,35.6299,35.6974,87320.0
2021-12-21 14:50:00,37.05,37.08,37.04,37.05,42565.0,35.6974,35.7263,35.6878,35.6974,42565.0
2021-12-21 14:55:00,37.05,37.07,36.95,37.0,54437.0,35.6974,35.7167,35.601,35.6492,54437.0
2021-12-21 15:00:00,36.99,37.05,36.94,37.04,47832.0,35.6396,35.6974,35.5914,35.6878,47832.0
2021-12-21 15:05:00,37.04,37.05,36.99,37.02,70555.0,35.6878,35.6974,35.6396,35.6685,70555.0
2021-12-21 15:10:00,37.02,37.08,37.0,37.01,64527.0,35.6685,35.7263,35.6492,35.6589,64527.0
2021-12-21 15:15:00,37.01,37.09,37.0,37.07,64271.0,35.6589,35.7359,35.6492,35.7167,64271.0
2021-12-21 15:20:00,37.08,37.08,36.94,36.94,50647.0,35.7263,35.7263,35.5914,35.5914,50647.0
2021-12-21 15:25:00,36.95,36.96,36.86,36.87,72892.0,35.601,35.6107,35.5143,35.524,72892.0
2021-12-21 15:30:00,36.87,36.93,36.86,36.88,98536.0,35.524,35.5818,35.5143,35.5336,98536.0
2021-12-21 15:35:00,36.89,36.92,36.84,36.87,96991.0,35.5432,35.5721,35.4951,35.524,96991.0
2021-12-21 15:40:00,36.87,36.89,36.79,36.8,87727.0,35.524,35.5432,35.4469,35.4565,87727.0
2021-12-21 15:45:00,36.79,36.79,36.72,36.78,145211.0,35.4469,35.4469,35.3794,35.4372,145211.0
2021-12-21 15:50:00,36.79,36.96,36.78,36.95,174608.0,35.4469,35.6107,35.4372,35.601,174608.0
2021-12-21 15:55:00,36.95,37.03,36.93,37.02,414857.0,35.601,35.6781,35.5818,35.6685,414857.0
2021-12-22 09:30:00,36.78,36.78,36.22,36.62,159040.0,35.4372,35.4372,34.8977,35.2831,159040.0
2021-12-22 09:35:00,36.62,36.9,36.41,36.84,110721.0,35.2831,35.5529,35.0808,35.4951,110721.0
2021-12-22 09:40:00,36.83,37.17,36.7,37.08,99897.0,35.4854,35.813,35.3602,35.7263,99897.0
2021-12-22 09:45:00,37.06,37.23,36.86,36.9,105459.0,35.707,35.8708,35.5143,35.5529,105459.0
2021-12-22 09:50:00,36.9,36.98,36.68,36.95,76403.0,35.5529,35.6299,35.3409,35.601,76403.0
2021-12-22 09:55:00,36.93,37.07,36.92,37.06,58950.0,35.5818,35.7167,35.5721,35.707,58950.0
2021-12-22 10:00:00,37.04,37.18,36.97,37.13,58102.0,35.6878,35.8226,35.6203,35.7745,58102.0
2021-12-22 10:05:00,37.13,37.14,36.93,36.97,60842.0,35.7745,35.7841,35.5818,35.6203,60842.0
2021-12-22 10:10:00,36.97,37.26,36.97,37.22,65075.0,35.6203,35.8997,35.6203,35.8612,65075.0
2021-12-22 10:15:00,37.23,37.35,37.19,37.27,57491.0,35.8708,35.9864,35.8323,35.9094,57491.0
2021-12-22 10:20:00,37.26,37.34,37.24,37.25,26229.0,35.8997,35.9768,35.8805,35.8901,26229.0
2021-12-22 10:25:00,37.24,37.35,37.23,37.3,64315.0,35.8805,35.9864,35.8708,35.9383,64315.0
2021-12-22 10:30:00,37.29,37.31,37.13,37.15,53136.0,35.9286,35.9479,35.7745,35.7937,53136.0
2021-12-22 10:35:00,37.15,37.29,37.11,37.25,38818.0,35.7937,35.9286,35.7552,35.8901,38818.0
2021-12-22 10:40:00,37.25,37.31,37.09,37.18,57370.0,35.8901,35.9479,35.7359,35.8226,57370.0
2021-12-22 10:45:00,37.2,37.24,37.12,37.17,34742.0,35.8419,35.8805,35.7648,35.813,34742.0
2021-12-22 10:50:00,37.17,37.19,37.09,37.15,42360.0,35.813,35.8323,35.7359,35.7937,42360.0
2021-12-22 10:55:00,37.14,37.21,37.08,37.18,37776.0,35.7841,35.8516,35.7263,35.8226,37776.0
2021-12-22 11:00:00,37.19,37.26,37.17,37.24,79800.0,35.8323,35.8997,35.813,35.8805,79800.0
2021-12-22 11:05:00,37.23,37.24,37.06,37.09,30059.0,35.8708,35.8805,35.707,35.7359,30059.0
2021-12-22 11:10:00,37.08,37.2,37.05,37.18,43513.0,35.7263,35.8419,35.6974,35.8226,43513.0
2021-12-22 11:15:00,37.18,37.19,37.12,37.15,27524.0,35.8226,35.8323,35.7648,35.7937,27524.0
2021-12-22 11:20:00,37.16,37.16,36.88,36.92,64141.0,35.8034,35.8034,35.5336,35.5721,64141.0
2021-12-22 11:25:00,36.91,37.07,36.89,37.05,65896.0,35.5625,35.7167,35.5432,35.6974,65896.0
2021-12-22 11:30:00,37.05,37.1,37.0,37.08,47829.0,35.6974,35.7456,35.6492,35.7263,47829.0
2021-12-22 11:35:00,37.08,37.12,37.04,37.11,36265.0,35.7263,35.7648,35.6878,35.7552,36265.0
2021-12-22 11:40:00,37.11,37.11,37.03,37.06,41083.0,35.7552,35.7552,35.6781,35.707,41083.0
2021-12-22 11:45:00,37.07,37.14,37.05,37.14,76064.0,35.7167,35.7841,35.6974,35.7841,76064.0
2021-12-22 11:50:00,37.15,37.15,37.05,37.06,20435.0,35.7937,35.7937,35.6974,35.707,20435.0
2021-12-22 11:55:00,37.07,37.15,37.03,37.14,58126.0,35.7167,35.7937,35.6781,35.7841,58126.0
2021-12-22 12:00:00,37.13,37.14,37.09,37.11,31624.0,35.7745,35.7841,35.7359,35.7552,31624.0
2021-12-22 12:05:00,37.1,37.12,37.05,37.06,30346.0,35.7456,35.7648,35.6974,35.707,30346.0
2021-12-22 12:10:00,37.06,37.1,36.96,37.09,69894.0,35.707,35.7456,35.6107,35.7359,69894.0
2021-12-22 12:15:00,37.09,37.1,37.01,37.02,35192.0,35.7359,35.7456,35.6589,35.6685,35192.0
2021-12-22 12:20:00,37.02,37.07,36.99,37.04,26969.0,35.6685,35.7167,35.6396,35.6878,26969.0
2021-12-22 12:25:00,37.05,37.14,37.04,37.14,62757.0,35.6974,35.7841,35.6878,35.7841,62757.0
2021-12-22 12:30:00,37.15,37.24,37.13,37.18,67338.0,35.7937,35.8805,35.7745,35.8226,67338.0
2021-12-22 12:35:00,37.18,37.22,37.17,37.19,24446.0,35.8226,35.8612,35.813,35.8323,24446.0
2021-12-22 12:40:00,37.19,37.29,37.16,37.29,31108.0,35.8323,35.9286,35.8034,35.9286,31108.0
2021-12-22 12:45:00,37.3,37.34,37.27,37.29,36313.0,35.9383,35.9768,35.9094,35.9286,36313.0
2021-12-22 12:50:00,37.28,37.34,37.27,37.3,26026.0,35.919,35.9768,35.9094,35.9383,26026.0
2021-12-22 12:55:00,37.3,37.38,37.26,37.35,40781.0,35.9383,36.0153,35.8997,35.9864,40781.0
2021-12-22 13:00:00,37.36,37.39,37.3,37.37,38598.0,35.9961,36.025,35.9383,36.0057,38598.0
2021-12-22 13:05:00,37.37,37.37,37.28,37.34,33530.0,36.0057,36.0057,35.919,35.9768,33530.0
2021-12-22 13:10:00,37.32,37.33,37.27,37.3,59377.0,35.9575,35.9672,35.9094,35.9383,59377.0
2021-12-22 13:15:00,37.29,37.31,37.27,37.29,44694.0,35.9286,35.9479,35.9094,35.9286,44694.0
2021-12-22 13:20:00,37.29,37.3,37.26,37.26,20399.0,35.9286,35.9383,35.8997,35.8997,20399.0
2021-12-22 13:25:00,37.27,37.3,37.21,37.26,51445.0,35.9094,35.9383,35.8516,35.8997,51445.0
2021-12-22 13:30:00,37.25,37.26,37.19,37.2,34727.0,35.8901,35.8997,35.8323,35.8419,34727.0
2021-12-22 13:35:00,37.2,37.23,37.16,37.2,41669.0,35.8419,35.8708,35.8034,35.8419,41669.0
2021-12-22 13:40:00,37.2,37.2,37.15,37.2,36748.0,35.8419,35.8419,35.7937,35.8419,36748.0
2021-12-22 13:45:00,37.2,37.23,37.16,37.18,27778.0,35.8419,35.8708,35.8034,35.8226,27778.0
2021-12-22 13:50:00,37.18,37.2,37.14,37.19,38299.0,35.8226,35.8419,35.7841,35.8323,38299.0
2021-12-22 13:55:00,37.2,37.25,37.18,37.25,26854.0,35.8419,35.8901,35.8226,35.8901,26854.0
2021-12-22 14:00:00,37.24,37.24,37.04,37.11,59392.0,35.8805,35.8805,35.6878,35.7552,59392.0
2021-12-22 14:05:00,37.11,37.15,37.08,37.12,41698.0,35.7552,35.7937,35.7263,35.7648,41698.0
2021-12-22 14:10:00,37.12,37.15,37.11,37.12,23147.0,35.7648,35.7937,35.7552,35.7648,23147.0
2021-12-22 14:15:00,37.12,37.16,37.12,37.14,19238.0,35.7648,35.8034,35.7648,35.7841,19238.0
2021-12-22 14:20:00,37.14,37.15,37.05,37.06,24812.0,35.7841,35.7937,35.6974,35.707,24812.0
2021-12-22 14:25:00,37.05,37.06,36.97,37.04,53229.0,35.6974,35.707,35.6203,35.6878,53229.0
2021-12-22 14:30:00,37.04,37.13,37.04,37.09,36151.0,35.6878,35.7745,35.6878,35.7359,36151.0
2021-12-22 14:35:00,37.09,37.13,37.05,37.12,40725.0,35.7359,35.7745,35.6974,35.7648,40725.0
2021-12-22 14:40:00,37.12,37.15,37.09,37.15,18298.0,35.7648,35.7937,35.7359,35.7937,18298.0
2021-12-22 14:45:00,37.14,37.24,37.13,37.22,40671.0,35.7841,35.8805,35.7745,35.8612,40671.0
2021-12-22 14:50:00,37.22,37.24,37.2,37.23,27037.0,35.8612,35.8805,35.8419,35.8708,27037.0
2021-12-22 14:55:00,37.24,37.26,37.21,37.25,35177.0,35.8805,35.8997,35.8516,35.8901,35177.0
2021-12-22 15:00:00,37.25,37.26,37.17,37.18,44803.0,35.8901,35.8997,35.813,35.8226,44803.0
2021-12-22 15:05:00,37.19,37.21,37.17,37.2,28009.0,35.8323,35.8516,35.813,35.8419,28009.0
2021-12-22 15:10:00,37.19,37.21,37.13,37.16,43690.0,35.8323,35.8516,35.7745,35.8034,43690.0
2021-12-22 15:15:00,37.16,37.17,37.02,37.05,80140.0,35.8034,35.813,35.6685,35.6974,80140.0
2021-12-22 15:20:00,37.04,37.06,36.99,37.01,35096.0,35.6878,35.707,35.6396,35.6589,35096.0
2021-12-22 15:25:00,37.01,37.07,37.0,37.05,62104.0,35.6589,35.7167,35.6492,35.6974,62104.0
2021-12-22 15:30:00,37.05,37.1,36.96,36.97,50518.0,35.6974,35.7456,35.6107,35.6203,50518.0
2021-12-22 15:35:00,36.97,37.01,36.95,37.0,49189.0,35.6203,35.6589,35.601,35.6492,49189.0
2021-12-22 15:40:00,37.0,37.0,36.91,36.94,49379.0,35.6492,35.6492,35.5625,35.5914,49379.0
2021-12-22 15:45:00,36.94,37.0,36.93,36.98,79451.0,35.5914,35.6492,35.5818,35.6299,79451.0
2021-12-22 15:50:00,36.98,37.01,36.96,36.98,131191.0,35.6299,35.6589,35.6107,35.6299,131191.0
2021-12-22 15:55:00,36.99,37.03,36.94,37.03,361396.0,35.6396,35.6781,35.5914,35.6781,361396.0
2021-12-23 09:30:00,39.02,39.38,38.57,38.85,1061902.0,37.5955,37.9423,37.1619,37.4317,1061902.0
2021-12-23 09:35:00,38.84,39.06,38.57,38.72,397532.0,37.422,37.634,37.1619,37.3064,397532.0
2021-12-23 09:40:00,38.69,38.86,38.26,38.27,479794.0,37.2775,37.4413,36.8632,36.8729,479794.0
2021-12-23 09:45:00,38.28,38.47,38.14,38.2,267466.0,36.8825,37.0656,36.7476,36.8054,267466.0
2021-12-23 09:50:00,38.18,38.35,38.04,38.29,240381.0,36.7861,36.9499,36.6512,36.8921,240381.0
2021-12-23 09:55:00,38.29,38.31,37.96,37.97,187917.0,36.8921,36.9114,36.5742,36.5838,187917.0
2021-12-23 10:00:00,37.97,38.07,37.65,37.66,249526.0,36.5838,36.6802,36.2755,36.2851,249526.0
2021-12-23 10:05:00,37.67,37.95,37.53,37.9,241803.0,36.2948,36.5645,36.1599,36.5164,241803.0
2021-12-23 10:10:00,37.91,38.09,37.79,37.85,205629.0,36.526,36.6994,36.4104,36.4682,205629.0
2021-12-23 10:15:00,37.86,38.15,37.85,38.03,193404.0,36.4778,36.7572,36.4682,36.6416,193404.0
2021-12-23 10:20:00,38.03,38.03,37.83,37.98,123658.0,36.6416,36.6416,36.4489,36.5934,123658.0
2021-12-23 10:25:00,37.98,38.12,37.93,38.04,220563.0,36.5934,36.7283,36.5453,36.6512,220563.0
2021-12-23 10:30:00,38.04,38.12,38.0,38.03,108209.0,36.6512,36.7283,36.6127,36.6416,108209.0
2021-12-23 10:35:00,38.03,38.06,37.86,38.01,119622.0,36.6416,36.6705,36.4778,36.6223,119622.0
2021-12-23 10:40:00,38.0,38.17,37.96,38.16,80904.0,36.6127,36.7765,36.5742,36.7669,80904.0
2021-12-23 10:45:00,38.16,38.18,38.03,38.15,115430.0,36.7669,36.7861,36.6416,36.7572,115430.0
2021-12-23 10:50:00,38.15,38.2,38.07,38.15,102988.0,36.7572,36.8054,36.6802,36.7572,102988.0
2021-12-23 10:55:00,38.16,38.2,38.06,38.11,99442.0,36.7669,36.8054,36.6705,36.7187,99442.0
2021-12-23 11:00:00,38.11,38.19,38.08,38.14,82100.0,36.7187,36.7958,36.6898,36.7476,82100.0
2021-12-23 11:05:00,38.14,38.2,38.13,38.13,104073.0,36.7476,36.8054,36.738,36.738,104073.0
2021-12-23 11:10:00,38.14,38.19,38.0,38.19,112247.0,36.7476,36.7958,36.6127,36.7958,112247.0
2021-12-23 11:15:00,38.19,38.22,38.13,38.22,106627.0,36.7958,36.8247,36.738,36.8247,106627.0
2021-12-23 11:20:00,38.21,38.33,38.17,38.2,70128.0,36.815,36.9307,36.7765,36.8054,70128.0
2021-12-23 11:25:00,38.2,38.3,38.13,38.18,91312.0,36.8054,36.9018,36.738,36.7861,91312.0
2021-12-23 11:30:00,38.16,38.21,38.0,38.01,71207.0,36.7669,36.815,36.6127,36.6223,71207.0
2021-12-23 11:35:00,38.01,38.05,37.97,37.99,63800.0,36.6223,36.6609,36.5838,36.6031,63800.0
2021-12-23 11:40:00,37.98,38.07,37.98,38.01,66292.0,36.5934,36.6802,36.5934,36.6223,66292.0
2021-12-23 11:45:00,38.01,38.1,37.99,38.0,59169.0,36.6223,36.7091,36.6031,36.6127,59169.0
2021-12-23 11:50:00,38.0,38.06,37.93,37.98,77346.0,36.6127,36.6705,36.5453,36.5934,77346.0
2021-12-23 11:55:00,37.98,38.01,37.95,37.95,77189.0,36.5934,36.6223,36.5645,36.5645,77189.0
2021-12-23 12:00:00,37.95,38.0,37.92,38.0,67260.0,36.5645,36.6127,36.5356,36.6127,67260.0
2021-12-23 12:05:00,37.99,38.06,37.98,38.01,58272.0,36.6031,36.6705,36.5934,36.6223,58272.0
2021-12-23 12:10:00,38.0,38.06,37.93,37.96,52824.0,36.6127,36.6705,36.5453,36.5742,52824.0
2021-12-23 12:15:00,37.96,38.04,37.94,38.03,43796.0,36.5742,36.6512,36.5549,36.6416,43796.0
2021-12-23 12:20:00,38.03,38.08,38.01,38.04,54190.0,36.6416,36.6898,36.6223,36.6512,54190.0
2021-12-23 12:25:00,38.04,38.05,37.95,38.0,99606.0,36.6512,36.6609,36.5645,36.6127,99606.0
2021-12-23 12:30:00,38.0,38.09,38.0,38.03,73704.0,36.6127,36.6994,36.6127,36.6416,73704.0
2021-12-23 12:35:00,38.02,38.27,38.01,38.25,310920.0,36.632,36.8729,36.6223,36.8536,310920.0
2021-12-23 12:40:00,38.25,38.34,38.17,38.29,475088.0,36.8536,36.9403,36.7765,36.8921,475088.0
2021-12-23 12:45:00,38.28,38.34,38.26,38.34,69797.0,36.8825,36.9403,36.8632,36.9403,69797.0
2021-12-23 12:50:00,38.34,38.38,38.33,38.34,68145.0,36.9403,36.9788,36.9307,36.9403,68145.0
2021-12-23 12:55:00,38.35,38.46,38.34,38.45,131739.0,36.9499,37.0559,36.9403,37.0463,131739.0
2021-12-23 13:00:00,38.44,38.48,38.37,38.47,86170.0,37.0366,37.0752,36.9692,37.0656,86170.0
2021-12-23 13:05:00,38.47,38.5,38.43,38.5,38268.0,37.0656,37.0945,37.027,37.0945,38268.0
2021-12-23 13:10:00,38.49,38.58,38.49,38.56,95826.0,37.0848,37.1715,37.0848,37.1523,95826.0
2021-12-23 13:15:00,38.55,38.67,38.55,38.67,71481.0,37.1426,37.2582,37.1426,37.2582,71481.0
2021-12-23 13:20:00,38.67,38.71,38.63,38.68,107248.0,37.2582,37.2968,37.2197,37.2679,107248.0
2021-12-23 13:25:00,38.68,38.71,38.64,38.66,63387.0,37.2679,37.2968,37.2293,37.2486,63387.0
2021-12-23 13:30:00,38.66,38.66,38.52,38.55,140549.0,37.2486,37.2486,37.1137,37.1426,140549.0
2021-12-23 13:35:00,38.54,38.63,38.52,38.62,62301.0,37.133,37.2197,37.1137,37.2101,62301.0
2021-12-23 13:40:00,38.62,38.69,38.54,38.67,110925.0,37.2101,37.2775,37.133,37.2582,110925.0
2021-12-23 13:45:00,38.68,38.69,38.64,38.66,50441.0,37.2679,37.2775,37.2293,37.2486,50441.0
2021-12-23 13:50:00,38.66,38.68,38.61,38.68,44106.0,37.2486,37.2679,37.2004,37.2679,44106.0
2021-12-23 13:55:00,38.68,38.69,38.58,38.63,92235.0,37.2679,37.2775,37.1715,37.2197,92235.0
2021-12-23 14:00:00,38.63,38.68,38.51,38.53,74023.0,37.2197,37.2679,37.1041,37.1234,74023.0
2021-12-23 14:05:00,38.53,38.56,38.51,38.53,96787.0,37.1234,37.1523,37.1041,37.1234,96787.0
2021-12-23 14:10:00,38.52,38.57,38.51,38.55,62887.0,37.1137,37.1619,37.1041,37.1426,62887.0
2021-12-23 14:15:00,38.55,38.56,38.51,38.55,99740.0,37.1426,37.1523,37.1041,37.1426,99740.0
2021-12-23 14:20:00,38.55,38.57,38.52,38.56,58173.0,37.1426,37.1619,37.1137,37.1523,58173.0
2021-12-23 14:25:00,38.55,38.55,38.51,38.54,58977.0,37.1426,37.1426,37.1041,37.133,58977.0
2021-12-23 14:30:00,38.53,38.56,38.5,38.55,60252.0,37.1234,37.1523,37.0945,37.1426,60252.0
2021-12-23 14:35:00,38.55,38.55,38.48,38.48,50343.0,37.1426,37.1426,37.0752,37.0752,50343.0
2021-12-23 14:40:00,38.49,38.56,38.48,38.54,44802.0,37.0848,37.1523,37.0752,37.133,44802.0
2021-12-23 14:45:00,38.54,38.54,38.49,38.51,39411.0,37.133,37.133,37.0848,37.1041,39411.0
2021-12-23 14:50:00,38.51,38.58,38.47,38.55,166227.0,37.1041,37.1715,37.0656,37.1426,166227.0
2021-12-23 14:55:00,38.55,38.59,38.53,38.59,101750.0,37.1426,37.1812,37.1234,37.1812,101750.0
2021-12-23 15:00:00,38.59,38.6,38.38,38.4,115401.0,37.1812,37.1908,36.9788,36.9981,115401.0
2021-12-23 15:05:00,38.4,38.45,38.37,38.39,67763.0,36.9981,37.0463,36.9692,36.9885,67763.0
2021-12-23 15:10:00,38.39,38.46,38.37,38.43,51957.0,36.9885,37.0559,36.9692,37.027,51957.0
2021-12-23 15:15:00,38.43,38.45,38.39,38.43,46404.0,37.027,37.0463,36.9885,37.027,46404.0
2021-12-23 15:20:00,38.42,38.44,38.39,38.4,70269.0,37.0174,37.0366,36.9885,36.9981,70269.0
2021-12-23 15:25:00,38.4,38.51,38.39,38.51,72403.0,36.9981,37.1041,36.9885,37.1041,72403.0
2021-12-23 15:30:00,38.51,38.52,38.45,38.52,109361.0,37.1041,37.1137,37.0463,37.1137,109361.0
2021-12-23 15:35:00,38.52,38.58,38.51,38.58,80315.0,37.1137,37.1715,37.1041,37.1715,80315.0
2021-12-23 15:40:00,38.58,38.59,38.52,38.55,64477.0,37.1715,37.1812,37.1137,37.1426,64477.0
2021-12-23 15:45:00,38.56,38.65,38.55,38.65,131440.0,37.1523,37.239,37.1426,37.239,131440.0
2021-12-23 15:50:00,38.64,38.67,38.59,38.61,215936.0,37.2293,37.2582,37.1812,37.2004,215936.0
2021-12-23 15:55:00,38.6,38.64,38.55,38.59,583724.0,37.1908,37.2293,37.1426,37.1812,583724.0
2021-12-27 09:30:00,38.02,38.05,37.6,37.6,300335.0,36.632,36.6609,36.2273,36.2273,300335.0
2021-12-27 09:35:00,37.58,37.62,37.3,37.38,223981.0,36.208,36.2466,35.9383,36.0153,223981.0
2021-12-27 09:40:00,37.4,37.67,37.39,37.58,188315.0,36.0346,36.2948,36.025,36.208,188315.0
2021-12-27 09:45:00,37.58,37.98,37.5,37.95,169575.0,36.208,36.5934,36.131,36.5645,169575.0
2021-12-27 09:50:00,37.95,37.97,37.67,37.7,106643.0,36.5645,36.5838,36.2948,36.3237,106643.0
2021-12-27 09:55:00,37.7,37.73,37.47,37.57,92951.0,36.3237,36.3526,36.1021,36.1984,92951.0
2021-12-27 10:00:00,37.57,37.57,37.4,37.48,101830.0,36.1984,36.1984,36.0346,36.1117,101830.0
2021-12-27 10:05:00,37.47,37.66,37.43,37.65,73609.0,36.1021,36.2851,36.0635,36.2755,73609.0
2021-12-27 10:10:00,37.65,37.7,37.62,37.64,69897.0,36.2755,36.3237,36.2466,36.2659,69897.0
2021-12-27 10:15:00,37.64,37.7,37.56,37.69,71021.0,36.2659,36.3237,36.1888,36.314,71021.0
2021-12-27 10:20:00,37.7,37.99,37.7,37.99,66347.0,36.3237,36.6031,36.3237,36.6031,66347.0
2021-12-27 10:25:00,37.98,37.98,37.83,37.87,56590.0,36.5934,36.5934,36.4489,36.4875,56590.0
2021-12-27 10:30:00,37.88,37.93,37.81,37.93,47603.0,36.4971,36.5453,36.4296,36.5453,47603.0
2021-12-27 10:35:00,37.92,38.0,37.87,37.93,36432.0,36.5356,36.6127,36.4875,36.5453,36432.0
2021-12-27 10:40:00,37.93,37.95,37.84,37.86,65285.0,36.5453,36.5645,36.4586,36.4778,65285.0
2021-12-27 10:45:00,37.86,37.97,37.84,37.89,57832.0,36.4778,36.5838,36.4586,36.5067,57832.0
2021-12-27 10:50:00,37.9,38.07,37.9,38.02,46659.0,36.5164,36.6802,36.5164,36.632,46659.0
2021-12-27 10:55:00,38.0,38.13,38.0,38.09,63591.0,36.6127,36.738,36.6127,36.6994,63591.0
2021-12-27 11:00:00,38.08,38.17,38.06,38.12,29405.0,36.6898,36.7765,36.6705,36.7283,29405.0
2021-12-27 11:05:00,38.13,38.13,38.05,38.06,45629.0,36.738,36.738,36.6609,36.6705,45629.0
2021-12-27 11:10:00,38.05,38.12,38.02,38.1,46634.0,36.6609,36.7283,36.632,36.7091,46634.0
2021-12-27 11:15:00,38.1,38.17,38.02,38.03,76937.0,36.7091,36.7765,36.632,36.6416,76937.0
2021-12-27 11:20:00,38.02,38.1,38.01,38.04,39169.0,36.632,36.7091,36.6223,36.6512,39169.0
2021-12-27 11:25:00,38.04,38.11,38.03,38.03,35237.0,36.6512,36.7187,36.6416,36.6416,35237.0
2021-12-27 11:30:00,38.03,38.04,37.87,37.89,49237.0,36.6416,36.6512,36.4875,36.5067,49237.0
2021-12-27 11:35:00,37.89,37.97,37.87,37.93,32923.0,36.5067,36.5838,36.4875,36.5453,32923.0
2021-12-27 11:40:00,37.93,37.94,37.84,37.86,52368.0,36.5453,36.5549,36.4586,36.4778,52368.0
2021-12-27 11:45:00,37.86,37.88,37.82,37.86,39099.0,36.4778,36.4971,36.4393,36.4778,39099.0
2021-12-27 11:50:00,37.87,37.92,37.85,37.91,38153.0,36.4875,36.5356,36.4682,36.526,38153.0
2021-12-27 11:55:00,37.91,37.92,37.84,37.85,29659.0,36.526,36.5356,36.4586,36.4682,29659.0
2021-12-27 12:00:00,37.85,37.87,37.74,37.77,53818.0,36.4682,36.4875,36.3622,36.3911,53818.0
2021-12-27 12:05:00,37.77,37.8,37.75,37.79,25786.0,36.3911,36.42,36.3718,36.4104,25786.0
2021-12-27 12:10:00,37.79,37.82,37.77,37.79,35701.0,36.4104,36.4393,36.3911,36.4104,35701.0
2021-12-27 12:15:00,37.78,37.82,37.73,37.78,38067.0,36.4007,36.4393,36.3526,36.4007,38067.0
2021-12-27 12:20:00,37.79,37.81,37.72,37.75,38581.0,36.4104,36.4296,36.3429,36.3718,38581.0
2021-12-27 12:25:00,37.74,37.76,37.72,37.73,19601.0,36.3622,36.3815,36.3429,36.3526,19601.0
2021-12-27 12:30:00,37.73,37.74,37.61,37.62,40407.0,36.3526,36.3622,36.2369,36.2466,40407.0
2021-12-27 12:35:00,37.62,37.63,37.55,37.58,39022.0,36.2466,36.2562,36.1791,36.208,39022.0
2021-12-27 12:40:00,37.57,37.64,37.56,37.61,58865.0,36.1984,36.2659,36.1888,36.2369,58865.0
2021-12-27 12:45:00,37.61,37.71,37.6,37.71,26086.0,36.2369,36.3333,36.2273,36.3333,26086.0
2021-12-27 12:50:00,37.7,37.7,37.62,37.66,51897.0,36.3237,36.3237,36.2466,36.2851,51897.0
2021-12-27 12:55:00,37.66,37.82,37.65,37.81,44560.0,36.2851,36.4393,36.2755,36.4296,44560.0
2021-12-27 13:00:00,37.8,37.8,37.76,37.77,26207.0,36.42,36.42,36.3815,36.3911,26207.0
2021-12-27 13:05:00,37.77,37.82,37.75,37.79,30530.0,36.3911,36.4393,36.3718,36.4104,30530.0
2021-12-27 13:10:00,37.79,37.82,37.77,37.79,20371.0,36.4104,36.4393,36.3911,36.4104,20371.0
2021-12-27 13:15:00,37.79,37.83,37.78,37.81,29710.0,36.4104,36.4489,36.4007,36.4296,29710.0
2021-12-27 13:20:00,37.81,37.82,37.77,37.8,33863.0,36.4296,36.4393,36.3911,36.42,33863.0
2021-12-27 13:25:00,37.8,37.81,37.76,37.78,28194.0,36.42,36.4296,36.3815,36.4007,28194.0
2021-12-27 13:30:00,37.77,37.78,37.73,37.77,24784.0,36.3911,36.4007,36.3526,36.3911,24784.0
2021-12-27 13:35:00,37.77,37.77,37.7,37.72,24047.0,36.3911,36.3911,36.3237,36.3429,24047.0
2021-12-27 13:40:00,37.73,37.74,37.7,37.73,24735.0,36.3526,36.3622,36.3237,36.3526,24735.0
2021-12-27 13:45:00,37.73,37.74,37.7,37.73,27005.0,36.3526,36.3622,36.3237,36.3526,27005.0
2021-12-27 13:50:00,37.73,37.78,37.73,37.78,27863.0,36.3526,36.4007,36.3526,36.4007,27863.0
2021-12-27 13:55:00,37.79,37.86,37.78,37.82,28323.0,36.4104,36.4778,36.4007,36.4393,28323.0
2021-12-27 14:00:00,37.83,37.83,37.79,37.82,26880.0,36.4489,36.4489,36.4104,36.4393,26880.0
2021-12-27 14:05:00,37.82,37.83,37.79,37.8,21273.0,36.4393,36.4489,36.4104,36.42,21273.0
2021-12-27 14:10:00,37.79,37.79,37.73,37.73,36427.0,36.4104,36.4104,36.3526,36.3526,36427.0
2021-12-27 14:15:00,37.73,37.74,37.72,37.73,25058.0,36.3526,36.3622,36.3429,36.3526,25058.0
2021-12-27 14:20:00,37.73,37.78,37.72,37.77,32275.0,36.3526,36.4007,36.3429,36.3911,32275.0
2021-12-27 14:25:00,37.77,37.85,37.75,37.84,32283.0,36.3911,36.4682,36.3718,36.4586,32283.0
2021-12-27 14:30:00,37.83,37.87,37.8,37.82,35441.0,36.4489,36.4875,36.42,36.4393,35441.0
2021-12-27 14:35:00,37.82,37.84,37.79,37.8,32101.0,36.4393,36.4586,36.4104,36.42,32101.0
2021-12-27 14:40:00,37.81,37.82,37.77,37.77,22911.0,36.4296,36.4393,36.3911,36.3911,22911.0
2021-12-27 14:45:00,37.77,37.83,37.77,37.82,27581.0,36.3911,36.4489,36.3911,36.4393,27581.0
2021-12-27 14:50:00,37.82,37.89,37.81,37.85,33395.0,36.4393,36.5067,36.4296,36.4682,33395.0
2021-12-27 14:55:00,37.85,37.85,37.79,37.81,25729.0,36.4682,36.4682,36.4104,36.4296,25729.0
2021-12-27 15:00:00,37.81,37.84,37.78,37.79,38491.0,36.4296,36.4586,36.4007,36.4104,38491.0
2021-12-27 15:05:00,37.79,37.83,37.78,37.81,36431.0,36.4104,36.4489,36.4007,36.4296,36431.0
2021-12-27 15:10:00,37.8,37.81,37.74,37.75,41549.0,36.42,36.4296,36.3622,36.3718,41549.0
2021-12-27 15:15:00,37.75,37.81,37.73,37.81,37757.0,36.3718,36.4296,36.3526,36.4296,37757.0
2021-12-27 15:20:00,37.81,37.81,37.76,37.77,24969.0,36.4296,36.4296,36.3815,36.3911,24969.0
2021-12-27 15:25:00,37.77,37.9,37.77,37.86,98744.0,36.3911,36.5164,36.3911,36.4778,98744.0
2021-12-27 15:30:00,37.86,37.86,37.73,37.78,78633.0,36.4778,36.4778,36.3526,36.4007,78633.0
2021-12-27 15:35:00,37.77,37.79,37.73,37.77,84223.0,36.3911,36.4104,36.3526,36.3911,84223.0
2021-12-27 15:40:00,37.77,37.86,37.76,37.82,74112.0,36.3911,36.4778,36.3815,36.4393,74112.0
2021-12-27 15:45:00,37.82,37.86,37.82,37.84,61033.0,36.4393,36.4778,36.4393,36.4586,61033.0
2021-12-27 15:50:00,37.85,37.92,37.84,37.89,135999.0,36.4682,36.5356,36.4586,36.5067,135999.0
2021-12-27 15:55:00,37.89,37.89,37.83,37.87,259050.0,36.5067,36.5067,36.4489,36.4875,259050.0
2021-12-28 09:30:00,37.5,37.64,37.2,37.63,139355.0,36.131,36.2659,35.8419,36.2562,139355.0
2021-12-28 09:35:00,37.64,38.13,37.64,38.11,407407.0,36.2659,36.738,36.2659,36.7187,407407.0
2021-12-28 09:40:00,38.1,38.36,38.09,38.23,90838.0,36.7091,36.9596,36.6994,36.8343,90838.0
2021-12-28 09:45:00,38.24,38.27,37.96,38.02,83338.0,36.8439,36.8729,36.5742,36.632,83338.0
2021-12-28 09:50:00,38.02,38.09,37.93,38.03,36015.0,36.632,36.6994,36.5453,36.6416,36015.0
2021-12-28 09:55:00,38.04,38.23,38.01,38.15,49479.0,36.6512,36.8343,36.6223,36.7572,49479.0
2021-12-28 10:00:00,38.13,38.39,38.04,38.37,56173.0,36.738,36.9885,36.6512,36.9692,56173.0
2021-12-28 10:05:00,38.36,38.43,38.14,38.15,64262.0,36.9596,37.027,36.7476,36.7572,64262.0
2021-12-28 10:10:00,38.16,38.27,38.14,38.22,33087.0,36.7669,36.8729,36.7476,36.8247,33087.0
2021-12-28 10:15:00,38.21,38.31,38.16,38.2,38128.0,36.815,36.9114,36.7669,36.8054,38128.0
2021-12-28 10:20:00,38.23,38.33,38.23,38.31,29959.0,36.8343,36.9307,36.8343,36.9114,29959.0
2021-12-28 10:25:00,38.3,38.4,38.25,38.34,70130.0,36.9018,36.9981,36.8536,36.9403,70130.0
2021-12-28 10:30:00,38.34,38.45,38.32,38.42,53917.0,36.9403,37.0463,36.921,37.0174,53917.0
2021-12-28 10:35:00,38.43,38.43,38.26,38.26,65370.0,37.027,37.027,36.8632,36.8632,65370.0
2021-12-28 10:40:00,38.28,38.35,38.27,38.32,23054.0,36.8825,36.9499,36.8729,36.921,23054.0
2021-12-28 10:45:00,38.33,38.33,38.12,38.12,51089.0,36.9307,36.9307,36.7283,36.7283,51089.0
2021-12-28 10:50:00,38.14,38.14,38.02,38.05,42213.0,36.7476,36.7476,36.632,36.6609,42213.0
2021-12-28 10:55:00,38.04,38.1,38.02,38.07,28379.0,36.6512,36.7091,36.632,36.6802,28379.0
2021-12-28 11:00:00,38.06,38.06,37.94,37.96,29601.0,36.6705,36.6705,36.5549,36.5742,29601.0
2021-12-28 11:05:00,37.94,37.94,37.86,37.87,52978.0,36.5549,36.5549,36.4778,36.4875,52978.0
2021-12-28 11:10:00,37.86,37.87,37.8,37.84,42591.0,36.4778,36.4875,36.42,36.4586,42591.0
2021-12-28 11:15:00,37.84,37.84,37.69,37.71,77160.0,36.4586,36.4586,36.314,36.3333,77160.0
2021-12-28 11:20:00,37.7,37.89,37.69,37.89,35420.0,36.3237,36.5067,36.314,36.5067,35420.0
2021-12-28 11:25:00,37.87,37.95,37.86,37.94,50286.0,36.4875,36.5645,36.4778,36.5549,50286.0
2021-12-28 11:30:00,37.95,38.03,37.88,38.0,72717.0,36.5645,36.6416,36.4971,36.6127,72717.0
2021-12-28 11:35:00,37.99,38.09,37.97,38.07,51559.0,36.6031,36.6994,36.5838,36.6802,51559.0
2021-12-28 11:40:00,38.07,38.08,37.98,38.03,20772.0,36.6802,36.6898,36.5934,36.6416,20772.0
2021-12-28 11:45:00,38.03,38.04,37.93,37.95,13319.0,36.6416,36.6512,36.5453,36.5645,13319.0
2021-12-28 11:50:00,37.96,38.11,37.96,38.06,27279.0,36.5742,36.7187,36.5742,36.6705,27279.0
2021-12-28 11:55:00,38.07,38.07,38.03,38.07,34652.0,36.6802,36.6802,36.6416,36.6802,34652.0
2021-12-28 12:00:00,38.05,38.05,37.9,37.93,29169.0,36.6609,36.6609,36.5164,36.5453,29169.0
2021-12-28 12:05:00,37.93,38.01,37.92,37.96,31064.0,36.5453,36.6223,36.5356,36.5742,31064.0
2021-12-28 12:10:00,37.96,37.99,37.94,37.97,16471.0,36.5742,36.6031,36.5549,36.5838,16471.0
2021-12-28 12:15:00,37.97,37.97,37.9,37.93,18428.0,36.5838,36.5838,36.5164,36.5453,18428.0
2021-12-28 12:20:00,37.94,38.06,37.94,38.05,50859.0,36.5549,36.6705,36.5549,36.6609,50859.0
2021-12-28 12:25:00,38.07,38.07,38.0,38.0,17188.0,36.6802,36.6802,36.6127,36.6127,17188.0
2021-12-28 12:30:00,37.99,37.99,37.9,37.9,24857.0,36.6031,36.6031,36.5164,36.5164,24857.0
2021-12-28 12:35:00,37.92,37.94,37.87,37.94,15774.0,36.5356,36.5549,36.4875,36.5549,15774.0
2021-12-28 12:40:00,37.94,37.96,37.87,37.94,76408.0,36.5549,36.5742,36.4875,36.5549,76408.0
2021-12-28 12:45:00,37.95,37.95,37.89,37.92,15252.0,36.5645,36.5645,36.5067,36.5356,15252.0
2021-12-28 12:50:00,37.91,37.94,37.88,37.9,21081.0,36.526,36.5549,36.4971,36.5164,21081.0
2021-12-28 12:55:00,37.89,37.95,37.89,37.94,16825.0,36.5067,36.5645,36.5067,36.5549,16825.0
2021-12-28 13:00:00,37.94,37.98,37.91,37.97,40639.0,36.5549,36.5934,36.526,36.5838,40639.0
2021-12-28 13:05:00,37.97,37.99,37.95,37.98,21333.0,36.5838,36.6031,36.5645,36.5934,21333.0
2021-12-28 13:10:00,37.98,38.06,37.94,37.97,61650.0,36.5934,36.6705,36.5549,36.5838,61650.0
2021-12-28 13:15:00,37.97,37.97,37.89,37.91,20593.0,36.5838,36.5838,36.5067,36.526,20593.0
2021-12-28 13:20:00,37.9,37.91,37.85,37.88,17249.0,36.5164,36.526,36.4682,36.4971,17249.0
2021-12-28 13:25:00,37.88,37.93,37.84,37.91,19283.0,36.4971,36.5453,36.4586,36.526,19283.0
2021-12-28 13:30:00,37.91,37.94,37.89,37.94,15456.0,36.526,36.5549,36.5067,36.5549,15456.0
2021-12-28 13:35:00,37.95,38.04,37.92,38.03,24257.0,36.5645,36.6512,36.5356,36.6416,24257.0
2021-12-28 13:40:00,38.02,38.08,37.99,38.08,21508.0,36.632,36.6898,36.6031,36.6898,21508.0
2021-12-28 13:45:00,38.09,38.09,38.03,38.06,27894.0,36.6994,36.6994,36.6416,36.6705,27894.0
2021-12-28 13:50:00,38.07,38.08,38.03,38.04,21331.0,36.6802,36.6898,36.6416,36.6512,21331.0
2021-12-28 13:55:00,38.04,38.04,37.96,37.99,35799.0,36.6512,36.6512,36.5742,36.6031,35799.0
2021-12-28 14:00:00,37.98,37.99,37.81,37.81,47186.0,36.5934,36.6031,36.4296,36.4296,47186.0
2021-12-28 14:05:00,37.81,37.86,37.81,37.86,37046.0,36.4296,36.4778,36.4296,36.4778,37046.0
2021-12-28 14:10:00,37.87,37.94,37.86,37.92,39973.0,36.4875,36.5549,36.4778,36.5356,39973.0
2021-12-28 14:15:00,37.92,37.99,37.91,37.98,22549.0,36.5356,36.6031,36.526,36.5934,22549.0
2021-12-28 14:20:00,37.98,38.01,37.92,37.93,28052.0,36.5934,36.6223,36.5356,36.5453,28052.0
2021-12-28 14:25:00,37.93,38.01,37.9,37.98,26834.0,36.5453,36.6223,36.5164,36.5934,26834.0
2021-12-28 14:30:00,37.97,38.03,37.95,38.02,30758.0,36.5838,36.6416,36.5645,36.632,30758.0
2021-12-28 14:35:00,38.02,38.05,37.98,37.98,71547.0,36.632,36.6609,36.5934,36.5934,71547.0
2021-12-28 14:40:00,37.98,37.98,37.95,37.96,21561.0,36.5934,36.5934,36.5645,36.5742,21561.0
2021-12-28 14:45:00,37.97,37.97,37.91,37.96,26859.0,36.5838,36.5838,36.526,36.5742,26859.0
2021-12-28 14:50:00,37.95,38.0,37.91,37.99,62355.0,36.5645,36.6127,36.526,36.6031,62355.0
2021-12-28 14:55:00,37.99,38.02,37.95,37.98,43958.0,36.6031,36.632,36.5645,36.5934,43958.0
2021-12-28 15:00:00,37.98,37.98,37.86,37.86,17829.0,36.5934,36.5934,36.4778,36.4778,17829.0
2021-12-28 15:05:00,37.87,37.88,37.81,37.83,38524.0,36.4875,36.4971,36.4296,36.4489,38524.0
2021-12-28 15:10:00,37.83,37.88,37.82,37.82,44285.0,36.4489,36.4971,36.4393,36.4393,44285.0
2021-12-28 15:15:00,37.83,37.87,37.8,37.84,28398.0,36.4489,36.4875,36.42,36.4586,28398.0
2021-12-28 15:20:00,37.84,37.88,37.82,37.84,23982.0,36.4586,36.4971,36.4393,36.4586,23982.0
2021-12-28 15:25:00,37.83,37.9,37.83,37.88,29717.0,36.4489,36.5164,36.4489,36.4971,29717.0
2021-12-28 15:30:00,37.88,37.97,37.85,37.95,45946.0,36.4971,36.5838,36.4682,36.5645,45946.0
2021-12-28 15:35:00,37.94,37.96,37.87,37.88,29695.0,36.5549,36.5742,36.4875,36.4971,29695.0
2021-12-28 15:40:00,37.88,37.89,37.84,37.84,24933.0,36.4971,36.5067,36.4586,36.4586,24933.0
2021-12-28 15:45:00,37.84,37.87,37.8,37.83,88254.0,36.4586,36.4875,36.42,36.4489,88254.0
2021-12-28 15:50:00,37.83,37.83,37.7,37.71,208191.0,36.4489,36.4489,36.3237,36.3333,208191.0
2021-12-28 15:55:00,37.71,37.72,37.6,37.66,365991.0,36.3333,36.3429,36.2273,36.2851,365991.0
2021-12-29 09:30:00,37.38,37.48,37.09,37.47,120485.0,36.0153,36.1117,35.7359,36.1021,120485.0
2021-12-29 09:35:00,37.45,37.6,37.29,37.52,134807.0,36.0828,36.2273,35.9286,36.1502,134807.0
2021-12-29 09:40:00,37.52,37.54,37.26,37.27,74229.0,36.1502,36.1695,35.8997,35.9094,74229.0
2021-12-29 09:45:00,37.28,37.31,37.12,37.13,69135.0,35.919,35.9479,35.7648,35.7745,69135.0
2021-12-29 09:50:00,37.12,37.47,37.09,37.43,42200.0,35.7648,36.1021,35.7359,36.0635,42200.0
2021-12-29 09:55:00,37.41,37.41,37.22,37.29,48878.0,36.0442,36.0442,35.8612,35.9286,48878.0
2021-12-29 10:00:00,37.28,37.29,37.04,37.17,68049.0,35.919,35.9286,35.6878,35.813,68049.0
2021-12-29 10:05:00,37.14,37.22,37.08,37.18,47735.0,35.7841,35.8612,35.7263,35.8226,47735.0
2021-12-29 10:10:00,37.17,37.28,37.13,37.23,62794.0,35.813,35.919,35.7745,35.8708,62794.0
2021-12-29 10:15:00,37.21,37.29,37.08,37.25,72362.0,35.8516,35.9286,35.7263,35.8901,72362.0
2021-12-29 10:20:00,37.23,37.32,37.22,37.31,35499.0,35.8708,35.9575,35.8612,35.9479,35499.0
2021-12-29 10:25:00,37.3,37.3,37.18,37.21,61610.0,35.9383,35.9383,35.8226,35.8516,61610.0
2021-12-29 10:30:00,37.24,37.4,37.23,37.33,54464.0,35.8805,36.0346,35.8708,35.9672,54464.0
2021-12-29 10:35:00,37.32,37.36,37.27,37.3,33585.0,35.9575,35.9961,35.9094,35.9383,33585.0
2021-12-29 10:40:00,37.29,37.46,37.23,37.43,42096.0,35.9286,36.0924,35.8708,36.0635,42096.0
2021-12-29 10:45:00,37.46,37.59,37.46,37.55,43758.0,36.0924,36.2177,36.0924,36.1791,43758.0
2021-12-29 10:50:00,37.55,37.57,37.4,37.41,59528.0,36.1791,36.1984,36.0346,36.0442,59528.0
2021-12-29 10:55:00,37.42,37.5,37.4,37.44,48320.0,36.0539,36.131,36.0346,36.0732,48320.0
2021-12-29 11:00:00,37.44,37.6,37.43,37.58,65116.0,36.0732,36.2273,36.0635,36.208,65116.0
2021-12-29 11:05:00,37.58,37.7,37.57,37.67,27614.0,36.208,36.3237,36.1984,36.2948,27614.0
2021-12-29 11:10:00,37.66,37.72,37.63,37.7,19877.0,36.2851,36.3429,36.2562,36.3237,19877.0
2021-12-29 11:15:00,37.7,37.7,37.61,37.68,39183.0,36.3237,36.3237,36.2369,36.3044,39183.0
2021-12-29 11:20:00,37.68,37.71,37.63,37.64,18137.0,36.3044,36.3333,36.2562,36.2659,18137.0
2021-12-29 11:25:00,37.63,37.69,37.57,37.58,30974.0,36.2562,36.314,36.1984,36.208,30974.0
2021-12-29 11:30:00,37.58,37.61,37.5,37.52,28802.0,36.208,36.2369,36.131,36.1502,28802.0
2021-12-29 11:35:00,37.53,37.6,37.49,37.55,45547.0,36.1599,36.2273,36.1213,36.1791,45547.0
2021-12-29 11:40:00,37.57,37.57,37.49,37.51,12556.0,36.1984,36.1984,36.1213,36.1406,12556.0
2021-12-29 11:45:00,37.51,37.52,37.39,37.39,21221.0,36.1406,36.1502,36.025,36.025,21221.0
2021-12-29 11:50:00,37.4,37.47,37.37,37.37,24811.0,36.0346,36.1021,36.0057,36.0057,24811.0
2021-12-29 11:55:00,37.36,37.43,37.36,37.43,20460.0,35.9961,36.0635,35.9961,36.0635,20460.0
2021-12-29 12:00:00,37.44,37.44,37.38,37.43,27378.0,36.0732,36.0732,36.0153,36.0635,27378.0
2021-12-29 12:05:00,37.41,37.44,37.34,37.38,22743.0,36.0442,36.0732,35.9768,36.0153,22743.0
2021-12-29 12:10:00,37.38,37.41,37.31,37.37,17687.0,36.0153,36.0442,35.9479,36.0057,17687.0
2021-12-29 12:15:00,37.36,37.39,37.3,37.34,33829.0,35.9961,36.025,35.9383,35.9768,33829.0
2021-12-29 12:20:00,37.34,37.35,37.29,37.3,12440.0,35.9768,35.9864,35.9286,35.9383,12440.0
2021-12-29 12:25:00,37.3,37.39,37.3,37.37,30229.0,35.9383,36.025,35.9383,36.0057,30229.0
2021-12-29 12:30:00,37.38,37.39,37.33,37.34,12308.0,36.0153,36.025,35.9672,35.9768,12308.0
2021-12-29 12:35:00,37.34,37.37,37.33,37.33,14606.0,35.9768,36.0057,35.9672,35.9672,14606.0
2021-12-29 12:40:00,37.33,37.37,37.32,37.36,17470.0,35.9672,36.0057,35.9575,35.9961,17470.0
2021-12-29 12:45:00,37.35,37.35,37.25,37.3,26907.0,35.9864,35.9864,35.8901,35.9383,26907.0
2021-12-29 12:50:00,37.29,37.29,37.22,37.24,26169.0,35.9286,35.9286,35.8612,35.8805,26169.0
2021-12-29 12:55:00,37.24,37.27,37.24,37.26,19219.0,35.8805,35.9094,35.8805,35.8997,19219.0
2021-12-29 13:00:00,37.26,37.34,37.24,37.32,37181.0,35.8997,35.9768,35.8805,35.9575,37181.0
2021-12-29 13:05:00,37.32,37.32,37.27,37.32,27509.0,35.9575,35.9575,35.9094,35.9575,27509.0
2021-12-29 13:10:00,37.31,37.32,37.29,37.3,13357.0,35.9479,35.9575,35.9286,35.9383,13357.0
2021-12-29 13:15:00,37.3,37.31,37.24,37.27,23145.0,35.9383,35.9479,35.8805,35.9094,23145.0
2021-12-29 13:20:00,37.27,37.27,37.17,37.19,35251.0,35.9094,35.9094,35.813,35.8323,35251.0
2021-12-29 13:25:00,37.2,37.27,37.19,37.26,19139.0,35.8419,35.9094,35.8323,35.8997,19139.0
2021-12-29 13:30:00,37.25,37.29,37.22,37.23,9727.0,35.8901,35.9286,35.8612,35.8708,9727.0
2021-12-29 13:35:00,37.23,37.25,37.16,37.19,43122.0,35.8708,35.8901,35.8034,35.8323,43122.0
2021-12-29 13:40:00,37.2,37.24,37.18,37.23,19190.0,35.8419,35.8805,35.8226,35.8708,19190.0
2021-12-29 13:45:00,37.23,37.24,37.17,37.18,18907.0,35.8708,35.8805,35.813,35.8226,18907.0
2021-12-29 13:50:00,37.18,37.25,37.16,37.23,21010.0,35.8226,35.8901,35.8034,35.8708,21010.0
2021-12-29 13:55:00,37.23,37.27,37.21,37.24,46678.0,35.8708,35.9094,35.8516,35.8805,46678.0
2021-12-29 14:00:00,37.23,37.27,37.21,37.22,29098.0,35.8708,35.9094,35.8516,35.8612,29098.0
2021-12-29 14:05:00,37.22,37.28,37.22,37.27,54996.0,35.8612,35.919,35.8612,35.9094,54996.0
2021-12-29 14:10:00,37.27,37.27,37.22,37.25,24201.0,35.9094,35.9094,35.8612,35.8901,24201.0
2021-12-29 14:15:00,37.24,37.27,37.24,37.25,16779.0,35.8805,35.9094,35.8805,35.8901,16779.0
2021-12-29 14:20:00,37.26,37.26,37.21,37.22,35314.0,35.8997,35.8997,35.8516,35.8612,35314.0
2021-12-29 14:25:00,37.23,37.28,37.22,37.28,47721.0,35.8708,35.919,35.8612,35.919,47721.0
2021-12-29 14:30:00,37.28,37.31,37.26,37.27,32624.0,35.919,35.9479,35.8997,35.9094,32624.0
2021-12-29 14:35:00,37.26,37.26,37.15,37.22,52434.0,35.8997,35.8997,35.7937,35.8612,52434.0
2021-12-29 14:40:00,37.22,37.22,37.13,37.16,36477.0,35.8612,35.8612,35.7745,35.8034,36477.0
2021-12-29 14:45:00,37.18,37.18,37.14,37.15,13497.0,35.8226,35.8226,35.7841,35.7937,13497.0
2021-12-29 14:50:00,37.14,37.16,37.11,37.13,31269.0,35.7841,35.8034,35.7552,35.7745,31269.0
2021-12-29 14:55:00,37.12,37.13,37.09,37.11,39111.0,35.7648,35.7745,35.7359,35.7552,39111.0
2021-12-29 15:00:00,37.11,37.15,37.04,37.05,30898.0,35.7552,35.7937,35.6878,35.6974,30898.0
2021-12-29 15:05:00,37.05,37.08,37.03,37.07,36506.0,35.6974,35.7263,35.6781,35.7167,36506.0
2021-12-29 15:10:00,37.06,37.07,36.98,37.0,79236.0,35.707,35.7167,35.6299,35.6492,79236.0
2021-12-29 15:15:00,37.0,37.03,36.96,36.99,42694.0,35.6492,35.6781,35.6107,35.6396,42694.0
2021-12-29 15:20:00,36.98,37.01,36.95,36.98,46447.0,35.6299,35.6589,35.601,35.6299,46447.0
2021-12-29 15:25:00,36.99,37.04,36.97,37.03,38074.0,35.6396,35.6878,35.6203,35.6781,38074.0
2021-12-29 15:30:00,37.04,37.13,37.02,37.13,102958.0,35.6878,35.7745,35.6685,35.7745,102958.0
2021-12-29 15:35:00,37.12,37.15,37.09,37.14,50000.0,35.7648,35.7937,35.7359,35.7841,50000.0
2021-12-29 15:40:00,37.14,37.18,37.11,37.14,47302.0,35.7841,35.8226,35.7552,35.7841,47302.0
2021-12-29 15:45:00,37.14,37.21,37.13,37.15,72365.0,35.7841,35.8516,35.7745,35.7937,72365.0
2021-12-29 15:50:00,37.16,37.19,37.13,37.16,87427.0,35.8034,35.8323,35.7745,35.8034,87427.0
2021-12-29 15:55:00,37.17,37.2,37.14,37.19,228089.0,35.813,35.8419,35.7841,35.8323,228089.0
2021-12-30 09:30:00,37.04,37.44,36.93,37.44,180217.0,35.6878,36.0732,35.5818,36.0732,180217.0
2021-12-30 09:35:00,37.43,37.51,37.28,37.38,132310.0,36.0635,36.1406,35.919,36.0153,132310.0
2021-12-30 09:40:00,37.37,37.67,37.3,37.45,176820.0,36.0057,36.2948,35.9383,36.0828,176820.0
2021-12-30 09:45:00,37.44,37.57,37.37,37.54,70160.0,36.0732,36.1984,36.0057,36.1695,70160.0
2021-12-30 09:50:00,37.54,37.6,37.47,37.53,84528.0,36.1695,36.2273,36.1021,36.1599,84528.0
2021-12-30 09:55:00,37.52,37.81,37.5,37.76,94152.0,36.1502,36.4296,36.131,36.3815,94152.0
2021-12-30 10:00:00,37.77,37.97,37.73,37.92,102243.0,36.3911,36.5838,36.3526,36.5356,102243.0
2021-12-30 10:05:00,37.88,37.99,37.85,37.95,72825.0,36.4971,36.6031,36.4682,36.5645,72825.0
2021-12-30 10:10:00,37.93,38.05,37.91,38.05,104122.0,36.5453,36.6609,36.526,36.6609,104122.0
2021-12-30 10:15:00,38.04,38.04,37.87,38.0,81284.0,36.6512,36.6512,36.4875,36.6127,81284.0
2021-12-30 10:20:00,37.99,38.13,37.93,38.1,105861.0,36.6031,36.738,36.5453,36.7091,105861.0
2021-12-30 10:25:00,38.13,38.13,38.0,38.07,78688.0,36.738,36.738,36.6127,36.6802,78688.0
2021-12-30 10:30:00,38.07,38.25,38.07,38.21,82643.0,36.6802,36.8536,36.6802,36.815,82643.0
2021-12-30 10:35:00,38.21,38.27,38.13,38.14,83035.0,36.815,36.8729,36.738,36.7476,83035.0
2021-12-30 10:40:00,38.14,38.22,38.13,38.18,73473.0,36.7476,36.8247,36.738,36.7861,73473.0
2021-12-30 10:45:00,38.18,38.22,38.02,38.03,56648.0,36.7861,36.8247,36.632,36.6416,56648.0
2021-12-30 10:50:00,38.03,38.15,37.98,38.15,40854.0,36.6416,36.7572,36.5934,36.7572,40854.0
2021-12-30 10:55:00,38.15,38.33,38.13,38.23,104219.0,36.7572,36.9307,36.738,36.8343,104219.0
2021-12-30 11:00:00,38.21,38.25,38.14,38.24,24576.0,36.815,36.8536,36.7476,36.8439,24576.0
2021-12-30 11:05:00,38.24,38.27,38.2,38.22,33107.0,36.8439,36.8729,36.8054,36.8247,33107.0
2021-12-30 11:10:00,38.23,38.26,38.1,38.12,52982.0,36.8343,36.8632,36.7091,36.7283,52982.0
2021-12-30 11:15:00,38.12,38.18,38.05,38.08,58391.0,36.7283,36.7861,36.6609,36.6898,58391.0
2021-12-30 11:20:00,38.08,38.12,38.05,38.06,28844.0,36.6898,36.7283,36.6609,36.6705,28844.0
2021-12-30 11:25:00,38.05,38.14,38.02,38.13,34260.0,36.6609,36.7476,36.632,36.738,34260.0
2021-12-30 11:30:00,38.12,38.13,38.04,38.1,26702.0,36.7283,36.738,36.6512,36.7091,26702.0
2021-12-30 11:35:00,38.1,38.15,38.08,38.12,42889.0,36.7091,36.7572,36.6898,36.7283,42889.0
2021-12-30 11:40:00,38.12,38.12,38.06,38.08,26805.0,36.7283,36.7283,36.6705,36.6898,26805.0
2021-12-30 11:45:00,38.09,38.13,38.06,38.12,38954.0,36.6994,36.738,36.6705,36.7283,38954.0
2021-12-30 11:50:00,38.12,38.25,38.11,38.23,68967.0,36.7283,36.8536,36.7187,36.8343,68967.0
2021-12-30 11:55:00,38.23,38.28,38.18,38.26,48200.0,36.8343,36.8825,36.7861,36.8632,48200.0
2021-12-30 12:00:00,38.25,38.35,38.24,38.31,65870.0,36.8536,36.9499,36.8439,36.9114,65870.0
2021-12-30 12:05:00,38.31,38.31,38.22,38.22,29663.0,36.9114,36.9114,36.8247,36.8247,29663.0
2021-12-30 12:10:00,38.23,38.27,38.19,38.23,35235.0,36.8343,36.8729,36.7958,36.8343,35235.0
2021-12-30 12:15:00,38.22,38.28,38.1,38.14,52667.0,36.8247,36.8825,36.7091,36.7476,52667.0
2021-12-30 12:20:00,38.14,38.15,38.06,38.08,74310.0,36.7476,36.7572,36.6705,36.6898,74310.0
2021-12-30 12:25:00,38.09,38.11,37.96,38.01,42910.0,36.6994,36.7187,36.5742,36.6223,42910.0
2021-12-30 12:30:00,38.01,38.01,37.86,37.88,83814.0,36.6223,36.6223,36.4778,36.4971,83814.0
2021-12-30 12:35:00,37.88,38.0,37.84,37.93,56553.0,36.4971,36.6127,36.4586,36.5453,56553.0
2021-12-30 12:40:00,37.9,37.94,37.84,37.94,31754.0,36.5164,36.5549,36.4586,36.5549,31754.0
2021-12-30 12:45:00,37.94,38.11,37.93,38.08,46959.0,36.5549,36.7187,36.5453,36.6898,46959.0
2021-12-30 12:50:00,38.09,38.1,38.06,38.09,41528.0,36.6994,36.7091,36.6705,36.6994,41528.0
2021-12-30 12:55:00,38.1,38.13,38.02,38.12,38747.0,36.7091,36.738,36.632,36.7283,38747.0
2021-12-30 13:00:00,38.12,38.19,38.05,38.15,71695.0,36.7283,36.7958,36.6609,36.7572,71695.0
2021-12-30 13:05:00,38.16,38.17,38.12,38.14,37496.0,36.7669,36.7765,36.7283,36.7476,37496.0
2021-12-30 13:10:00,38.13,38.2,38.12,38.16,31170.0,36.738,36.8054,36.7283,36.7669,31170.0
2021-12-30 13:15:00,38.15,38.19,38.13,38.15,22460.0,36.7572,36.7958,36.738,36.7572,22460.0
2021-12-30 13:20:00,38.15,38.21,38.13,38.19,32167.0,36.7572,36.815,36.738,36.7958,32167.0
2021-12-30 13:25:00,38.18,38.26,38.17,38.21,32834.0,36.7861,36.8632,36.7765,36.815,32834.0
2021-12-30 13:30:00,38.22,38.28,38.19,38.27,20521.0,36.8247,36.8825,36.7958,36.8729,20521.0
2021-12-30 13:35:00,38.28,38.28,38.19,38.23,32027.0,36.8825,36.8825,36.7958,36.8343,32027.0
2021-12-30 13:40:00,38.23,38.27,38.22,38.23,32238.0,36.8343,36.8729,36.8247,36.8343,32238.0
2021-12-30 13:45:00,38.22,38.22,38.16,38.17,39799.0,36.8247,36.8247,36.7669,36.7765,39799.0
2021-12-30 13:50:00,38.18,38.2,38.14,38.18,18766.0,36.7861,36.8054,36.7476,36.7861,18766.0
2021-12-30 13:55:00,38.18,38.2,38.09,38.12,22266.0,36.7861,36.8054,36.6994,36.7283,22266.0
2021-12-30 14:00:00,38.11,38.13,38.03,38.04,58389.0,36.7187,36.738,36.6416,36.6512,58389.0
2021-12-30 14:05:00,38.05,38.11,38.01,38.07,32939.0,36.6609,36.7187,36.6223,36.6802,32939.0
2021-12-30 14:10:00,38.07,38.09,38.02,38.04,31427.0,36.6802,36.6994,36.632,36.6512,31427.0
2021-12-30 14:15:00,38.05,38.08,38.03,38.04,34511.0,36.6609,36.6898,36.6416,36.6512,34511.0
2021-12-30 14:20:00,38.04,38.07,38.02,38.07,24445.0,36.6512,36.6802,36.632,36.6802,24445.0
2021-12-30 14:25:00,38.07,38.1,38.06,38.09,19822.0,36.6802,36.7091,36.6705,36.6994,19822.0
2021-12-30 14:30:00,38.08,38.12,38.06,38.1,24521.0,36.6898,36.7283,36.6705,36.7091,24521.0
2021-12-30 14:35:00,38.11,38.11,38.03,38.05,28233.0,36.7187,36.7187,36.6416,36.6609,28233.0
2021-12-30 14:40:00,38.05,38.09,38.04,38.05,34105.0,36.6609,36.6994,36.6512,36.6609,34105.0
2021-12-30 14:45:00,38.05,38.07,38.0,38.05,25368.0,36.6609,36.6802,36.6127,36.6609,25368.0
2021-12-30 14:50:00,38.03,38.06,38.0,38.05,32518.0,36.6416,36.6705,36.6127,36.6609,32518.0
2021-12-30 14:55:00,38.04,38.1,38.04,38.08,38687.0,36.6512,36.7091,36.6512,36.6898,38687.0
2021-12-30 15:00:00,38.08,38.08,37.97,38.0,42590.0,36.6898,36.6898,36.5838,36.6127,42590.0
2021-12-30 15:05:00,38.0,38.0,37.91,37.93,68468.0,36.6127,36.6127,36.526,36.5453,68468.0
2021-12-30 15:10:00,37.94,37.98,37.88,37.95,76895.0,36.5549,36.5934,36.4971,36.5645,76895.0
2021-12-30 15:15:00,37.94,37.95,37.81,37.82,62509.0,36.5549,36.5645,36.4296,36.4393,62509.0
2021-12-30 15:20:00,37.83,37.89,37.81,37.87,58332.0,36.4489,36.5067,36.4296,36.4875,58332.0
2021-12-30 15:25:00,37.87,37.99,37.86,37.95,60278.0,36.4875,36.6031,36.4778,36.5645,60278.0
2021-12-30 15:30:00,37.96,38.03,37.94,37.96,63640.0,36.5742,36.6416,36.5549,36.5742,63640.0
2021-12-30 15:35:00,37.95,37.95,37.88,37.89,62502.0,36.5645,36.5645,36.4971,36.5067,62502.0
2021-12-30 15:40:00,37.88,37.88,37.81,37.84,57188.0,36.4971,36.4971,36.4296,36.4586,57188.0
2021-12-30 15:45:00,37.83,37.84,37.76,37.77,56309.0,36.4489,36.4586,36.3815,36.3911,56309.0
2021-12-30 15:50:00,37.76,37.8,37.71,37.77,135860.0,36.3815,36.42,36.3333,36.3911,135860.0
2021-12-30 15:55:00,37.77,37.79,37.65,37.7,362095.0,36.3911,36.4104,36.2755,36.3237,362095.0
2021-12-31 09:30:00,37.55,38.21,37.55,38.19,115484.0,36.1791,36.815,36.1791,36.7958,115484.0
2021-12-31 09:35:00,38.21,38.21,37.71,37.82,94160.0,36.815,36.815,36.3333,36.4393,94160.0
2021-12-31 09:40:00,37.81,37.85,37.42,37.5,98574.0,36.4296,36.4682,36.0539,36.131,98574.0
2021-12-31 09:45:00,37.46,37.77,37.45,37.7,120225.0,36.0924,36.3911,36.0828,36.3237,120225.0
2021-12-31 09:50:00,37.69,37.98,37.65,37.93,85651.0,36.314,36.5934,36.2755,36.5453,85651.0
2021-12-31 09:55:00,37.94,38.0,37.72,37.85,46028.0,36.5549,36.6127,36.3429,36.4682,46028.0
2021-12-31 10:00:00,37.87,37.89,37.65,37.87,56978.0,36.4875,36.5067,36.2755,36.4875,56978.0
2021-12-31 10:05:00,37.91,38.02,37.87,37.95,38420.0,36.526,36.632,36.4875,36.5645,38420.0
2021-12-31 10:10:00,37.95,37.95,37.79,37.86,39623.0,36.5645,36.5645,36.4104,36.4778,39623.0
2021-12-31 10:15:00,37.86,37.86,37.6,37.64,50633.0,36.4778,36.4778,36.2273,36.2659,50633.0
2021-12-31 10:20:00,37.63,37.64,37.5,37.52,30289.0,36.2562,36.2659,36.131,36.1502,30289.0
2021-12-31 10:25:00,37.49,37.57,37.47,37.57,52720.0,36.1213,36.1984,36.1021,36.1984,52720.0
2021-12-31 10:30:00,37.58,37.64,37.56,37.62,55175.0,36.208,36.2659,36.1888,36.2466,55175.0
2021-12-31 10:35:00,37.6,37.66,37.53,37.6,25425.0,36.2273,36.2851,36.1599,36.2273,25425.0
2021-12-31 10:40:00,37.56,37.57,37.48,37.51,34120.0,36.1888,36.1984,36.1117,36.1406,34120.0
2021-12-31 10:45:00,37.5,37.55,37.45,37.54,28570.0,36.131,36.1791,36.0828,36.1695,28570.0
2021-12-31 10:50:00,37.54,37.58,37.5,37.56,43011.0,36.1695,36.208,36.131,36.1888,43011.0
2021-12-31 10:55:00,37.56,37.61,37.53,37.59,44295.0,36.1888,36.2369,36.1599,36.2177,44295.0
2021-12-31 11:00:00,37.59,37.61,37.44,37.51,44578.0,36.2177,36.2369,36.0732,36.1406,44578.0
2021-12-31 11:05:00,37.51,37.52,37.42,37.52,20525.0,36.1406,36.1502,36.0539,36.1502,20525.0
2021-12-31 11:10:00,37.52,37.65,37.5,37.58,87702.0,36.1502,36.2755,36.131,36.208,87702.0
2021-12-31 11:15:00,37.57,37.66,37.57,37.63,23885.0,36.1984,36.2851,36.1984,36.2562,23885.0
2021-12-31 11:20:00,37.63,37.76,37.62,37.72,42833.0,36.2562,36.3815,36.2466,36.3429,42833.0
2021-12-31 11:25:00,37.72,37.76,37.7,37.72,25167.0,36.3429,36.3815,36.3237,36.3429,25167.0
2021-12-31 11:30:00,37.71,37.75,37.67,37.69,42545.0,36.3333,36.3718,36.2948,36.314,42545.0
2021-12-31 11:35:00,37.69,37.73,37.66,37.66,28607.0,36.314,36.3526,36.2851,36.2851,28607.0
2021-12-31 11:40:00,37.66,37.68,37.61,37.65,33518.0,36.2851,36.3044,36.2369,36.2755,33518.0
2021-12-31 11:45:00,37.64,37.65,37.58,37.64,27049.0,36.2659,36.2755,36.208,36.2659,27049.0
2021-12-31 11:50:00,37.61,37.62,37.53,37.6,41185.0,36.2369,36.2466,36.1599,36.2273,41185.0
2021-12-31 11:55:00,37.6,37.64,37.56,37.64,21965.0,36.2273,36.2659,36.1888,36.2659,21965.0
2021-12-31 12:00:00,37.64,37.64,37.55,37.55,30838.0,36.2659,36.2659,36.1791,36.1791,30838.0
2021-12-31 12:05:00,37.55,37.62,37.55,37.58,33831.0,36.1791,36.2466,36.1791,36.208,33831.0
2021-12-31 12:10:00,37.58,37.6,37.52,37.53,25445.0,36.208,36.2273,36.1502,36.1599,25445.0
2021-12-31 12:15:00,37.53,37.56,37.49,37.51,34323.0,36.1599,36.1888,36.1213,36.1406,34323.0
2021-12-31 12:20:00,37.5,37.5,37.43,37.45,26264.0,36.131,36.131,36.0635,36.0828,26264.0
2021-12-31 12:25:00,37.44,37.49,37.42,37.48,24529.0,36.0732,36.1213,36.0539,36.1117,24529.0
2021-12-31 12:30:00,37.48,37.48,37.4,37.41,20241.0,36.1117,36.1117,36.0346,36.0442,20241.0
2021-12-31 12:35:00,37.41,37.49,37.4,37.47,15517.0,36.0442,36.1213,36.0346,36.1021,15517.0
2021-12-31 12:40:00,37.46,37.57,37.46,37.55,34174.0,36.0924,36.1984,36.0924,36.1791,34174.0
2021-12-31 12:45:00,37.57,37.57,37.48,37.49,36372.0,36.1984,36.1984,36.1117,36.1213,36372.0
2021-12-31 12:50:00,37.49,37.52,37.47,37.51,20309.0,36.1213,36.1502,36.1021,36.1406,20309.0
2021-12-31 12:55:00,37.52,37.54,37.47,37.54,14565.0,36.1502,36.1695,36.1021,36.1695,14565.0
2021-12-31 13:00:00,37.53,37.53,37.46,37.48,19744.0,36.1599,36.1599,36.0924,36.1117,19744.0
2021-12-31 13:05:00,37.49,37.54,37.49,37.53,27209.0,36.1213,36.1695,36.1213,36.1599,27209.0
2021-12-31 13:10:00,37.52,37.53,37.44,37.45,17007.0,36.1502,36.1599,36.0732,36.0828,17007.0
2021-12-31 13:15:00,37.44,37.48,37.43,37.48,36412.0,36.0732,36.1117,36.0635,36.1117,36412.0
2021-12-31 13:20:00,37.48,37.56,37.46,37.55,74501.0,36.1117,36.1888,36.0924,36.1791,74501.0
2021-12-31 13:25:00,37.55,37.55,37.5,37.51,14251.0,36.1791,36.1791,36.131,36.1406,14251.0
2021-12-31 13:30:00,37.51,37.58,37.5,37.57,15346.0,36.1406,36.208,36.131,36.1984,15346.0
2021-12-31 13:35:00,37.57,37.59,37.53,37.59,19190.0,36.1984,36.2177,36.1599,36.2177,19190.0
2021-12-31 13:40:00,37.59,37.6,37.57,37.59,19604.0,36.2177,36.2273,36.1984,36.2177,19604.0
2021-12-31 13:45:00,37.59,37.64,37.59,37.62,23222.0,36.2177,36.2659,36.2177,36.2466,23222.0
2021-12-31 13:50:00,37.61,37.62,37.58,37.58,12832.0,36.2369,36.2466,36.208,36.208,12832.0
2021-12-31 13:55:00,37.59,37.7,37.58,37.68,61759.0,36.2177,36.3237,36.208,36.3044,61759.0
2021-12-31 14:00:00,37.68,37.68,37.65,37.66,8584.0,36.3044,36.3044,36.2755,36.2851,8584.0
2021-12-31 14:05:00,37.66,37.67,37.61,37.67,26363.0,36.2851,36.2948,36.2369,36.2948,26363.0
2021-12-31 14:10:00,37.66,37.68,37.63,37.65,21538.0,36.2851,36.3044,36.2562,36.2755,21538.0
2021-12-31 14:15:00,37.65,37.69,37.63,37.69,26850.0,36.2755,36.314,36.2562,36.314,26850.0
2021-12-31 14:20:00,37.7,37.75,37.7,37.75,25568.0,36.3237,36.3718,36.3237,36.3718,25568.0
2021-12-31 14:25:00,37.75,37.77,37.72,37.74,19955.0,36.3718,36.3911,36.3429,36.3622,19955.0
2021-12-31 14:30:00,37.74,37.77,37.72,37.77,19136.0,36.3622,36.3911,36.3429,36.3911,19136.0
2021-12-31 14:35:00,37.77,37.77,37.71,37.72,25864.0,36.3911,36.3911,36.3333,36.3429,25864.0
2021-12-31 14:40:00,37.72,37.72,37.7,37.71,16362.0,36.3429,36.3429,36.3237,36.3333,16362.0
2021-12-31 14:45:00,37.72,37.72,37.67,37.71,33039.0,36.3429,36.3429,36.2948,36.3333,33039.0
2021-12-31 14:50:00,37.7,37.72,37.69,37.71,17776.0,36.3237,36.3429,36.314,36.3333,17776.0
2021-12-31 14:55:00,37.71,37.71,37.67,37.68,13532.0,36.3333,36.3333,36.2948,36.3044,13532.0
2021-12-31 15:00:00,37.68,37.76,37.67,37.73,39395.0,36.3044,36.3815,36.2948,36.3526,39395.0
2021-12-31 15:05:00,37.72,37.74,37.71,37.72,17013.0,36.3429,36.3622,36.3333,36.3429,17013.0
2021-12-31 15:10:00,37.72,37.75,37.68,37.73,107486.0,36.3429,36.3718,36.3044,36.3526,107486.0
2021-12-31 15:15:00,37.73,37.75,37.71,37.72,36810.0,36.3526,36.3718,36.3333,36.3429,36810.0
2021-12-31 15:20:00,37.72,37.73,37.67,37.68,55007.0,36.3429,36.3526,36.2948,36.3044,55007.0
2021-12-31 15:25:00,37.69,37.73,37.67,37.72,35852.0,36.314,36.3526,36.2948,36.3429,35852.0
2021-12-31 15:30:00,37.72,37.72,37.62,37.64,149813.0,36.3429,36.3429,36.2466,36.2659,149813.0
2021-12-31 15:35:00,37.64,37.68,37.63,37.66,90746.0,36.2659,36.3044,36.2562,36.2851,90746.0
2021-12-31 15:40:00,37.67,37.71,37.62,37.7,158540.0,36.2948,36.3333,36.2466,36.3237,158540.0
2021-12-31 15:45:00,37.69,37.74,37.67,37.72,117126.0,36.314,36.3622,36.2948,36.3429,117126.0
2021-12-31 15:50:00,37.73,37.74,37.62,37.65,221103.0,36.3526,36.3622,36.2466,36.2755,221103.0
2021-12-31 15:55:00,37.64,37.65,37.58,37.64,381091.0,36.2659,36.2755,36.208,36.2659,381091.0
2022-01-03 09:30:00,38.02,38.3,37.89,38.07,117236.0,36.632,36.9018,36.5067,36.6802,117236.0
2022-01-03 09:35:00,38.06,38.27,38.03,38.27,110175.0,36.6705,36.8729,36.6416,36.8729,110175.0
2022-01-03 09:40:00,38.29,38.38,38.23,38.26,90779.0,36.8921,36.9788,36.8343,36.8632,90779.0
2022-01-03 09:45:00,38.26,38.33,38.09,38.14,99528.0,36.8632,36.9307,36.6994,36.7476,99528.0
2022-01-03 09:50:00,38.13,38.36,38.05,38.29,270596.0,36.738,36.9596,36.6609,36.8921,270596.0
2022-01-03 09:55:00,38.29,38.65,38.22,38.6,355220.0,36.8921,37.239,36.8247,37.1908,355220.0
2022-01-03 10:00:00,38.58,38.8,38.56,38.78,365572.0,37.1715,37.3835,37.1523,37.3642,365572.0
2022-01-03 10:05:00,38.79,38.82,38.47,38.6,107395.0,37.3739,37.4028,37.0656,37.1908,107395.0
2022-01-03 10:10:00,38.6,38.71,38.5,38.65,102313.0,37.1908,37.2968,37.0945,37.239,102313.0
2022-01-03 10:15:00,38.66,38.71,38.52,38.53,113668.0,37.2486,37.2968,37.1137,37.1234,113668.0
2022-01-03 10:20:00,38.53,38.72,38.47,38.7,80393.0,37.1234,37.3064,37.0656,37.2872,80393.0
2022-01-03 10:25:00,38.7,38.91,38.7,38.9,75271.0,37.2872,37.4895,37.2872,37.4799,75271.0
2022-01-03 10:30:00,38.9,39.08,38.89,39.07,168072.0,37.4799,37.6533,37.4702,37.6436,168072.0
2022-01-03 10:35:00,39.09,39.12,38.95,39.01,77988.0,37.6629,37.6918,37.528,37.5858,77988.0
2022-01-03 10:40:00,39.01,39.05,38.95,39.02,49923.0,37.5858,37.6244,37.528,37.5955,49923.0
2022-01-03 10:45:00,39.02,39.09,38.67,38.74,72867.0,37.5955,37.6629,37.2582,37.3257,72867.0
2022-01-03 10:50:00,38.71,39.02,38.71,38.96,60683.0,37.2968,37.5955,37.2968,37.5377,60683.0
2022-01-03 10:55:00,38.97,39.05,38.94,38.96,40592.0,37.5473,37.6244,37.5184,37.5377,40592.0
2022-01-03 11:00:00,38.97,39.18,38.97,39.14,106888.0,37.5473,37.7496,37.5473,37.7111,106888.0
2022-01-03 11:05:00,39.14,39.16,39.04,39.04,56886.0,37.7111,37.7304,37.6147,37.6147,56886.0
2022-01-03 11:10:00,39.03,39.03,38.8,38.84,55904.0,37.6051,37.6051,37.3835,37.422,55904.0
2022-01-03 11:15:00,38.85,38.96,38.79,38.88,41293.0,37.4317,37.5377,37.3739,37.4606,41293.0
2022-01-03 11:20:00,38.88,38.95,38.82,38.91,47907.0,37.4606,37.528,37.4028,37.4895,47907.0
2022-01-03 11:25:00,38.91,38.93,38.77,38.84,33664.0,37.4895,37.5088,37.3546,37.422,33664.0
2022-01-03 11:30:00,38.82,38.92,38.81,38.82,37833.0,37.4028,37.4991,37.3931,37.4028,37833.0
2022-01-03 11:35:00,38.84,38.84,38.66,38.67,81823.0,37.422,37.422,37.2486,37.2582,81823.0
2022-01-03 11:40:00,38.67,38.76,38.61,38.75,24019.0,37.2582,37.345,37.2004,37.3353,24019.0
2022-01-03 11:45:00,38.76,38.88,38.75,38.8,25709.0,37.345,37.4606,37.3353,37.3835,25709.0
2022-01-03 11:50:00,38.79,38.84,38.7,38.79,24869.0,37.3739,37.422,37.2872,37.3739,24869.0
2022-01-03 11:55:00,38.77,38.78,38.67,38.71,25693.0,37.3546,37.3642,37.2582,37.2968,25693.0
2022-01-03 12:00:00,38.71,38.78,38.71,38.77,36474.0,37.2968,37.3642,37.2968,37.3546,36474.0
2022-01-03 12:05:00,38.77,38.79,38.68,38.68,32242.0,37.3546,37.3739,37.2679,37.2679,32242.0
2022-01-03 12:10:00,38.68,38.69,38.52,38.52,50355.0,37.2679,37.2775,37.1137,37.1137,50355.0
2022-01-03 12:15:00,38.51,38.55,38.4,38.41,62606.0,37.1041,37.1426,36.9981,37.0077,62606.0
2022-01-03 12:20:00,38.41,38.49,38.4,38.43,33572.0,37.0077,37.0848,36.9981,37.027,33572.0
2022-01-03 12:25:00,38.45,38.55,38.44,38.55,27821.0,37.0463,37.1426,37.0366,37.1426,27821.0
2022-01-03 12:30:00,38.54,38.61,38.53,38.6,24459.0,37.133,37.2004,37.1234,37.1908,24459.0
2022-01-03 12:35:00,38.61,38.65,38.6,38.61,34188.0,37.2004,37.239,37.1908,37.2004,34188.0
2022-01-03 12:40:00,38.63,38.66,38.57,38.64,32796.0,37.2197,37.2486,37.1619,37.2293,32796.0
2022-01-03 12:45:00,38.65,38.72,38.63,38.72,23077.0,37.239,37.3064,37.2197,37.3064,23077.0
2022-01-03 12:50:00,38.72,38.83,38.71,38.82,47577.0,37.3064,37.4124,37.2968,37.4028,47577.0
2022-01-03 12:55:00,38.81,38.82,38.76,38.79,16774.0,37.3931,37.4028,37.345,37.3739,16774.0
2022-01-03 13:00:00,38.78,38.79,38.75,38.78,17721.0,37.3642,37.3739,37.3353,37.3642,17721.0
2022-01-03 13:05:00,38.78,38.78,38.71,38.72,19664.0,37.3642,37.3642,37.2968,37.3064,19664.0
2022-01-03 13:10:00,38.73,38.78,38.62,38.62,51754.0,37.3161,37.3642,37.2101,37.2101,51754.0
2022-01-03 13:15:00,38.63,38.71,38.61,38.71,25950.0,37.2197,37.2968,37.2004,37.2968,25950.0
2022-01-03 13:20:00,38.7,38.71,38.6,38.63,32225.0,37.2872,37.2968,37.1908,37.2197,32225.0
2022-01-03 13:25:00,38.63,38.69,38.63,38.66,25711.0,37.2197,37.2775,37.2197,37.2486,25711.0
2022-01-03 13:30:00,38.66,38.69,38.64,38.67,13498.0,37.2486,37.2775,37.2293,37.2582,13498.0
2022-01-03 13:35:00,38.69,38.71,38.63,38.66,21759.0,37.2775,37.2968,37.2197,37.2486,21759.0
2022-01-03 13:40:00,38.67,38.71,38.65,38.7,21225.0,37.2582,37.2968,37.239,37.2872,21225.0
2022-01-03 13:45:00,38.69,38.71,38.64,38.69,24923.0,37.2775,37.2968,37.2293,37.2775,24923.0
2022-01-03 13:50:00,38.69,38.69,38.56,38.61,36202.0,37.2775,37.2775,37.1523,37.2004,36202.0
2022-01-03 13:55:00,38.61,38.72,38.61,38.72,26614.0,37.2004,37.3064,37.2004,37.3064,26614.0
2022-01-03 14:00:00,38.71,38.75,38.63,38.63,33110.0,37.2968,37.3353,37.2197,37.2197,33110.0
2022-01-03 14:05:00,38.63,38.65,38.59,38.6,14082.0,37.2197,37.239,37.1812,37.1908,14082.0
2022-01-03 14:10:00,38.61,38.64,38.57,38.64,28932.0,37.2004,37.2293,37.1619,37.2293,28932.0
2022-01-03 14:15:00,38.63,38.67,38.61,38.62,19837.0,37.2197,37.2582,37.2004,37.2101,19837.0
2022-01-03 14:20:00,38.62,38.66,38.6,38.64,28696.0,37.2101,37.2486,37.1908,37.2293,28696.0
2022-01-03 14:25:00,38.63,38.72,38.59,38.71,35582.0,37.2197,37.3064,37.1812,37.2968,35582.0
2022-01-03 14:30:00,38.7,38.73,38.66,38.68,19126.0,37.2872,37.3161,37.2486,37.2679,19126.0
2022-01-03 14:35:00,38.68,38.7,38.63,38.7,23231.0,37.2679,37.2872,37.2197,37.2872,23231.0
2022-01-03 14:40:00,38.69,38.71,38.63,38.66,25198.0,37.2775,37.2968,37.2197,37.2486,25198.0
2022-01-03 14:45:00,38.67,38.72,38.66,38.72,20947.0,37.2582,37.3064,37.2486,37.3064,20947.0
2022-01-03 14:50:00,38.72,38.78,38.7,38.77,17312.0,37.3064,37.3642,37.2872,37.3546,17312.0
2022-01-03 14:55:00,38.77,38.86,38.77,38.85,25780.0,37.3546,37.4413,37.3546,37.4317,25780.0
2022-01-03 15:00:00,38.84,38.88,38.79,38.8,56220.0,37.422,37.4606,37.3739,37.3835,56220.0
2022-01-03 15:05:00,38.81,38.84,38.76,38.83,60489.0,37.3931,37.422,37.345,37.4124,60489.0
2022-01-03 15:10:00,38.82,38.89,38.82,38.87,21271.0,37.4028,37.4702,37.4028,37.4509,21271.0
2022-01-03 15:15:00,38.87,38.9,38.86,38.89,55400.0,37.4509,37.4799,37.4413,37.4702,55400.0
2022-01-03 15:20:00,38.89,38.93,38.85,38.92,31608.0,37.4702,37.5088,37.4317,37.4991,31608.0
2022-01-03 15:25:00,38.93,39.05,38.92,39.05,90994.0,37.5088,37.6244,37.4991,37.6244,90994.0
2022-01-03 15:30:00,39.05,39.08,38.99,39.03,99900.0,37.6244,37.6533,37.5666,37.6051,99900.0
2022-01-03 15:35:00,39.03,39.03,38.91,38.91,142059.0,37.6051,37.6051,37.4895,37.4895,142059.0
2022-01-03 15:40:00,38.92,38.95,38.86,38.91,75544.0,37.4991,37.528,37.4413,37.4895,75544.0
2022-01-03 15:45:00,38.91,38.92,38.87,38.91,88669.0,37.4895,37.4991,37.4509,37.4895,88669.0
2022-01-03 15:50:00,38.9,38.91,38.79,38.84,129994.0,37.4799,37.4895,37.3739,37.422,129994.0
2022-01-03 15:55:00,38.84,38.86,38.76,38.85,201316.0,37.422,37.4413,37.345,37.4317,201316.0
2022-01-04 09:30:00,39.36,39.6,39.25,39.38,247938.0,37.9231,38.1543,37.8171,37.9423,247938.0
2022-01-04 09:35:00,39.38,39.44,39.05,39.3,152762.0,37.9423,38.0001,37.6244,37.8652,152762.0
2022-01-04 09:40:00,39.32,39.32,38.74,38.75,158619.0,37.8845,37.8845,37.3257,37.3353,158619.0
2022-01-04 09:45:00,38.77,39.18,38.73,39.18,149111.0,37.3546,37.7496,37.3161,37.7496,149111.0
2022-01-04 09:50:00,39.19,39.24,38.92,39.18,94398.0,37.7593,37.8074,37.4991,37.7496,94398.0
2022-01-04 09:55:00,39.18,39.28,39.0,39.07,44691.0,37.7496,37.846,37.5762,37.6436,44691.0
2022-01-04 10:00:00,39.05,39.07,38.79,38.96,64902.0,37.6244,37.6436,37.3739,37.5377,64902.0
2022-01-04 10:05:00,38.94,39.04,38.82,39.04,67804.0,37.5184,37.6147,37.4028,37.6147,67804.0
2022-01-04 10:10:00,39.02,39.08,38.91,38.94,63773.0,37.5955,37.6533,37.4895,37.5184,63773.0
2022-01-04 10:15:00,38.93,38.97,38.77,38.92,49651.0,37.5088,37.5473,37.3546,37.4991,49651.0
2022-01-04 10:20:00,38.93,38.95,38.79,38.94,46957.0,37.5088,37.528,37.3739,37.5184,46957.0
2022-01-04 10:25:00,38.95,38.99,38.73,38.79,48703.0,37.528,37.5666,37.3161,37.3739,48703.0
2022-01-04 10:30:00,38.79,38.88,38.71,38.76,61080.0,37.3739,37.4606,37.2968,37.345,61080.0
2022-01-04 10:35:00,38.73,38.77,38.64,38.72,38644.0,37.3161,37.3546,37.2293,37.3064,38644.0
2022-01-04 10:40:00,38.72,38.77,38.67,38.72,51447.0,37.3064,37.3546,37.2582,37.3064,51447.0
2022-01-04 10:45:00,38.71,39.0,38.67,38.98,50344.0,37.2968,37.5762,37.2582,37.5569,50344.0
2022-01-04 10:50:00,38.97,39.0,38.9,38.91,67335.0,37.5473,37.5762,37.4799,37.4895,67335.0
2022-01-04 10:55:00,38.92,38.92,38.71,38.79,59959.0,37.4991,37.4991,37.2968,37.3739,59959.0
2022-01-04 11:00:00,38.79,38.81,38.43,38.48,92178.0,37.3739,37.3931,37.027,37.0752,92178.0
2022-01-04 11:05:00,38.48,38.68,38.48,38.68,36871.0,37.0752,37.2679,37.0752,37.2679,36871.0
2022-01-04 11:10:00,38.69,38.84,38.68,38.72,46994.0,37.2775,37.422,37.2679,37.3064,46994.0
2022-01-04 11:15:00,38.7,38.85,38.67,38.84,26631.0,37.2872,37.4317,37.2582,37.422,26631.0
2022-01-04 11:20:00,38.84,38.84,38.72,38.75,65665.0,37.422,37.422,37.3064,37.3353,65665.0
2022-01-04 11:25:00,38.74,38.74,38.61,38.71,48819.0,37.3257,37.3257,37.2004,37.2968,48819.0
2022-01-04 11:30:00,38.71,38.72,38.5,38.53,46545.0,37.2968,37.3064,37.0945,37.1234,46545.0
2022-01-04 11:35:00,38.52,38.57,38.43,38.57,62450.0,37.1137,37.1619,37.027,37.1619,62450.0
2022-01-04 11:40:00,38.56,38.6,38.52,38.56,62233.0,37.1523,37.1908,37.1137,37.1523,62233.0
2022-01-04 11:45:00,38.56,38.69,38.51,38.69,40392.0,37.1523,37.2775,37.1041,37.2775,40392.0
2022-01-04 11:50:00,38.69,38.87,38.68,38.83,34144.0,37.2775,37.4509,37.2679,37.4124,34144.0
2022-01-04 11:55:00,38.82,38.82,38.62,38.62,36337.0,37.4028,37.4028,37.2101,37.2101,36337.0
2022-01-04 12:00:00,38.63,38.65,38.55,38.57,33498.0,37.2197,37.239,37.1426,37.1619,33498.0
2022-01-04 12:05:00,38.57,38.57,38.46,38.51,27985.0,37.1619,37.1619,37.0559,37.1041,27985.0
2022-01-04 12:10:00,38.5,38.54,38.44,38.52,39231.0,37.0945,37.133,37.0366,37.1137,39231.0
2022-01-04 12:15:00,38.53,38.65,38.53,38.62,49987.0,37.1234,37.239,37.1234,37.2101,49987.0
2022-01-04 12:20:00,38.62,38.64,38.53,38.56,20720.0,37.2101,37.2293,37.1234,37.1523,20720.0
2022-01-04 12:25:00,38.56,38.68,38.56,38.68,50715.0,37.1523,37.2679,37.1523,37.2679,50715.0
2022-01-04 12:30:00,38.68,38.75,38.66,38.71,43006.0,37.2679,37.3353,37.2486,37.2968,43006.0
2022-01-04 12:35:00,38.71,38.74,38.7,38.73,30089.0,37.2968,37.3257,37.2872,37.3161,30089.0
2022-01-04 12:40:00,38.73,38.76,38.67,38.69,39160.0,37.3161,37.345,37.2582,37.2775,39160.0
2022-01-04 12:45:00,38.69,38.76,38.6,38.66,29870.0,37.2775,37.345,37.1908,37.2486,29870.0
2022-01-04 12:50:00,38.66,38.71,38.64,38.66,31604.0,37.2486,37.2968,37.2293,37.2486,31604.0
2022-01-04 12:55:00,38.65,38.73,38.64,38.73,35866.0,37.239,37.3161,37.2293,37.3161,35866.0
2022-01-04 13:00:00,38.72,38.72,38.65,38.72,20993.0,37.3064,37.3064,37.239,37.3064,20993.0
2022-01-04 13:05:00,38.71,38.79,38.69,38.73,26364.0,37.2968,37.3739,37.2775,37.3161,26364.0
2022-01-04 13:10:00,38.73,38.77,38.69,38.77,16434.0,37.3161,37.3546,37.2775,37.3546,16434.0
2022-01-04 13:15:00,38.76,38.78,38.66,38.68,23725.0,37.345,37.3642,37.2486,37.2679,23725.0
2022-01-04 13:20:00,38.68,38.69,38.63,38.66,18351.0,37.2679,37.2775,37.2197,37.2486,18351.0
2022-01-04 13:25:00,38.66,38.72,38.61,38.72,28584.0,37.2486,37.3064,37.2004,37.3064,28584.0
2022-01-04 13:30:00,38.73,38.75,38.63,38.67,27625.0,37.3161,37.3353,37.2197,37.2582,27625.0
2022-01-04 13:35:00,38.66,38.84,38.66,38.83,28557.0,37.2486,37.422,37.2486,37.4124,28557.0
2022-01-04 13:40:00,38.81,38.83,38.79,38.81,35343.0,37.3931,37.4124,37.3739,37.3931,35343.0
2022-01-04 13:45:00,38.81,38.83,38.77,38.81,21283.0,37.3931,37.4124,37.3546,37.3931,21283.0
2022-01-04 13:50:00,38.8,38.82,38.72,38.76,31519.0,37.3835,37.4028,37.3064,37.345,31519.0
2022-01-04 13:55:00,38.75,38.76,38.61,38.66,32680.0,37.3353,37.345,37.2004,37.2486,32680.0
2022-01-04 14:00:00,38.65,38.66,38.57,38.59,23569.0,37.239,37.2486,37.1619,37.1812,23569.0
2022-01-04 14:05:00,38.6,38.69,38.58,38.67,32498.0,37.1908,37.2775,37.1715,37.2582,32498.0
2022-01-04 14:10:00,38.67,38.78,38.66,38.77,35842.0,37.2582,37.3642,37.2486,37.3546,35842.0
2022-01-04 14:15:00,38.77,38.8,38.7,38.8,37938.0,37.3546,37.3835,37.2872,37.3835,37938.0
2022-01-04 14:20:00,38.79,38.84,38.77,38.84,20926.0,37.3739,37.422,37.3546,37.422,20926.0
2022-01-04 14:25:00,38.84,38.89,38.81,38.88,57496.0,37.422,37.4702,37.3931,37.4606,57496.0
2022-01-04 14:30:00,38.88,38.98,38.87,38.96,49162.0,37.4606,37.5569,37.4509,37.5377,49162.0
2022-01-04 14:35:00,38.96,39.0,38.92,39.0,57243.0,37.5377,37.5762,37.4991,37.5762,57243.0
2022-01-04 14:40:00,39.01,39.01,38.9,38.91,35824.0,37.5858,37.5858,37.4799,37.4895,35824.0
2022-01-04 14:45:00,38.92,38.93,38.87,38.89,19006.0,37.4991,37.5088,37.4509,37.4702,19006.0
2022-01-04 14:50:00,38.88,38.89,38.83,38.84,42327.0,37.4606,37.4702,37.4124,37.422,42327.0
2022-01-04 14:55:00,38.85,38.94,38.84,38.94,30758.0,37.4317,37.5184,37.422,37.5184,30758.0
2022-01-04 15:00:00,38.93,38.96,38.87,38.91,30312.0,37.5088,37.5377,37.4509,37.4895,30312.0
2022-01-04 15:05:00,38.91,38.95,38.87,38.95,19615.0,37.4895,37.528,37.4509,37.528,19615.0
2022-01-04 15:10:00,38.95,38.99,38.91,38.98,45228.0,37.528,37.5666,37.4895,37.5569,45228.0
2022-01-04 15:15:00,38.98,39.08,38.97,39.03,67248.0,37.5569,37.6533,37.5473,37.6051,67248.0
2022-01-04 15:20:00,39.02,39.03,38.85,38.9,62084.0,37.5955,37.6051,37.4317,37.4799,62084.0
2022-01-04 15:25:00,38.89,38.94,38.86,38.9,59887.0,37.4702,37.5184,37.4413,37.4799,59887.0
2022-01-04 15:30:00,38.9,38.95,38.8,38.81,78605.0,37.4799,37.528,37.3835,37.3931,78605.0
2022-01-04 15:35:00,38.81,38.85,38.71,38.8,69382.0,37.3931,37.4317,37.2968,37.3835,69382.0
2022-01-04 15:40:00,38.81,38.86,38.8,38.86,82733.0,37.3931,37.4413,37.3835,37.4413,82733.0
2022-01-04 15:45:00,38.86,38.88,38.83,38.84,85646.0,37.4413,37.4606,37.4124,37.422,85646.0
2022-01-04 15:50:00,38.84,38.86,38.76,38.77,122108.0,37.422,37.4413,37.345,37.3546,122108.0
2022-01-04 15:55:00,38.77,38.77,38.65,38.66,294039.0,37.3546,37.3546,37.239,37.2486,294039.0
2022-01-05 09:30:00,38.49,38.86,38.31,38.53,216069.0,37.0848,37.4413,36.9114,37.1234,216069.0
2022-01-05 09:35:00,38.52,38.71,38.16,38.22,240468.0,37.1137,37.2968,36.7669,36.8247,240468.0
2022-01-05 09:40:00,38.21,38.39,38.07,38.27,183711.0,36.815,36.9885,36.6802,36.8729,183711.0
2022-01-05 09:45:00,38.29,38.5,38.21,38.45,119899.0,36.8921,37.0945,36.815,37.0463,119899.0
2022-01-05 09:50:00,38.46,38.51,38.24,38.27,110478.0,37.0559,37.1041,36.8439,36.8729,110478.0
2022-01-05 09:55:00,38.26,38.27,37.91,38.09,287471.0,36.8632,36.8729,36.526,36.6994,287471.0
2022-01-05 10:00:00,38.09,38.16,37.92,38.0,215554.0,36.6994,36.7669,36.5356,36.6127,215554.0
2022-01-05 10:05:00,38.0,38.11,37.93,38.1,155576.0,36.6127,36.7187,36.5453,36.7091,155576.0
2022-01-05 10:10:00,38.11,38.28,38.11,38.24,64487.0,36.7187,36.8825,36.7187,36.8439,64487.0
2022-01-05 10:15:00,38.23,38.27,38.07,38.1,52321.0,36.8343,36.8729,36.6802,36.7091,52321.0
2022-01-05 10:20:00,38.11,38.19,38.01,38.14,86667.0,36.7187,36.7958,36.6223,36.7476,86667.0
2022-01-05 10:25:00,38.12,38.23,38.1,38.17,47643.0,36.7283,36.8343,36.7091,36.7765,47643.0
2022-01-05 10:30:00,38.15,38.24,38.03,38.04,71929.0,36.7572,36.8439,36.6416,36.6512,71929.0
2022-01-05 10:35:00,38.04,38.06,37.93,37.94,175137.0,36.6512,36.6705,36.5453,36.5549,175137.0
2022-01-05 10:40:00,37.97,38.0,37.84,38.0,156679.0,36.5838,36.6127,36.4586,36.6127,156679.0
2022-01-05 10:45:00,38.0,38.06,37.93,38.0,99385.0,36.6127,36.6705,36.5453,36.6127,99385.0
2022-01-05 10:50:00,38.0,38.05,37.99,38.04,54559.0,36.6127,36.6609,36.6031,36.6512,54559.0
2022-01-05 10:55:00,38.05,38.14,38.03,38.1,79883.0,36.6609,36.7476,36.6416,36.7091,79883.0
2022-01-05 11:00:00,38.1,38.19,38.08,38.18,47686.0,36.7091,36.7958,36.6898,36.7861,47686.0
2022-01-05 11:05:00,38.19,38.28,38.15,38.15,79174.0,36.7958,36.8825,36.7572,36.7572,79174.0
2022-01-05 11:10:00,38.16,38.2,38.11,38.19,36335.0,36.7669,36.8054,36.7187,36.7958,36335.0
2022-01-05 11:15:00,38.18,38.21,38.08,38.11,22001.0,36.7861,36.815,36.6898,36.7187,22001.0
2022-01-05 11:20:00,38.12,38.19,38.09,38.1,24120.0,36.7283,36.7958,36.6994,36.7091,24120.0
2022-01-05 11:25:00,38.1,38.16,38.05,38.08,25441.0,36.7091,36.7669,36.6609,36.6898,25441.0
2022-01-05 11:30:00,38.07,38.09,38.01,38.03,43036.0,36.6802,36.6994,36.6223,36.6416,43036.0
2022-01-05 11:35:00,38.02,38.07,37.97,38.03,67273.0,36.632,36.6802,36.5838,36.6416,67273.0
2022-01-05 11:40:00,38.04,38.18,38.02,38.06,35664.0,36.6512,36.7861,36.632,36.6705,35664.0
2022-01-05 11:45:00,38.04,38.14,37.98,38.13,23697.0,36.6512,36.7476,36.5934,36.738,23697.0
2022-01-05 11:50:00,38.14,38.21,38.13,38.17,36273.0,36.7476,36.815,36.738,36.7765,36273.0
2022-01-05 11:55:00,38.17,38.22,38.12,38.16,28797.0,36.7765,36.8247,36.7283,36.7669,28797.0
2022-01-05 12:00:00,38.16,38.17,38.08,38.16,32572.0,36.7669,36.7765,36.6898,36.7669,32572.0
2022-01-05 12:05:00,38.17,38.27,38.14,38.25,45440.0,36.7765,36.8729,36.7476,36.8536,45440.0
2022-01-05 12:10:00,38.25,38.27,38.2,38.21,32190.0,36.8536,36.8729,36.8054,36.815,32190.0
2022-01-05 12:15:00,38.22,38.28,38.22,38.27,16362.0,36.8247,36.8825,36.8247,36.8729,16362.0
2022-01-05 12:20:00,38.28,38.31,38.26,38.28,32132.0,36.8825,36.9114,36.8632,36.8825,32132.0
2022-01-05 12:25:00,38.27,38.32,38.24,38.3,35651.0,36.8729,36.921,36.8439,36.9018,35651.0
2022-01-05 12:30:00,38.28,38.31,38.2,38.26,16078.0,36.8825,36.9114,36.8054,36.8632,16078.0
2022-01-05 12:35:00,38.27,38.31,38.22,38.22,35594.0,36.8729,36.9114,36.8247,36.8247,35594.0
2022-01-05 12:40:00,38.23,38.24,38.15,38.16,70029.0,36.8343,36.8439,36.7572,36.7669,70029.0
2022-01-05 12:45:00,38.16,38.17,38.05,38.07,44995.0,36.7669,36.7765,36.6609,36.6802,44995.0
2022-01-05 12:50:00,38.06,38.06,37.96,37.98,49688.0,36.6705,36.6705,36.5742,36.5934,49688.0
2022-01-05 12:55:00,37.97,38.03,37.95,37.96,33216.0,36.5838,36.6416,36.5645,36.5742,33216.0
2022-01-05 13:00:00,37.95,37.99,37.91,37.98,103762.0,36.5645,36.6031,36.526,36.5934,103762.0
2022-01-05 13:05:00,37.99,38.01,37.83,37.84,38000.0,36.6031,36.6223,36.4489,36.4586,38000.0
2022-01-05 13:10:00,37.85,37.85,37.75,37.77,44278.0,36.4682,36.4682,36.3718,36.3911,44278.0
2022-01-05 13:15:00,37.78,37.88,37.77,37.87,42942.0,36.4007,36.4971,36.3911,36.4875,42942.0
2022-01-05 13:20:00,37.87,37.89,37.82,37.84,32660.0,36.4875,36.5067,36.4393,36.4586,32660.0
2022-01-05 13:25:00,37.86,37.98,37.85,37.91,39670.0,36.4778,36.5934,36.4682,36.526,39670.0
2022-01-05 13:30:00,37.9,37.99,37.89,37.99,17563.0,36.5164,36.6031,36.5067,36.6031,17563.0
2022-01-05 13:35:00,37.98,37.99,37.94,37.95,32210.0,36.5934,36.6031,36.5549,36.5645,32210.0
2022-01-05 13:40:00,37.95,38.01,37.91,37.91,86167.0,36.5645,36.6223,36.526,36.526,86167.0
2022-01-05 13:45:00,37.91,37.95,37.82,37.85,27641.0,36.526,36.5645,36.4393,36.4682,27641.0
2022-01-05 13:50:00,37.86,37.89,37.8,37.89,27238.0,36.4778,36.5067,36.42,36.5067,27238.0
2022-01-05 13:55:00,37.89,37.92,37.87,37.91,22193.0,36.5067,36.5356,36.4875,36.526,22193.0
2022-01-05 14:00:00,37.92,38.01,37.84,37.88,62431.0,36.5356,36.6223,36.4586,36.4971,62431.0
2022-01-05 14:05:00,37.88,37.92,37.77,37.83,32661.0,36.4971,36.5356,36.3911,36.4489,32661.0
2022-01-05 14:10:00,37.84,37.84,37.72,37.75,120676.0,36.4586,36.4586,36.3429,36.3718,120676.0
2022-01-05 14:15:00,37.75,37.76,37.6,37.61,41034.0,36.3718,36.3815,36.2273,36.2369,41034.0
2022-01-05 14:20:00,37.61,37.62,37.45,37.45,64700.0,36.2369,36.2466,36.0828,36.0828,64700.0
2022-01-05 14:25:00,37.44,37.58,37.43,37.5,60671.0,36.0732,36.208,36.0635,36.131,60671.0
2022-01-05 14:30:00,37.47,37.56,37.43,37.44,78984.0,36.1021,36.1888,36.0635,36.0732,78984.0
2022-01-05 14:35:00,37.44,37.52,37.39,37.52,109524.0,36.0732,36.1502,36.025,36.1502,109524.0
2022-01-05 14:40:00,37.53,37.53,37.26,37.28,184595.0,36.1599,36.1599,35.8997,35.919,184595.0
2022-01-05 14:45:00,37.29,37.32,37.21,37.32,81682.0,35.9286,35.9575,35.8516,35.9575,81682.0
2022-01-05 14:50:00,37.32,37.44,37.23,37.25,43382.0,35.9575,36.0732,35.8708,35.8901,43382.0
2022-01-05 14:55:00,37.27,37.35,37.19,37.21,51930.0,35.9094,35.9864,35.8323,35.8516,51930.0
2022-01-05 15:00:00,37.19,37.19,37.04,37.07,50310.0,35.8323,35.8323,35.6878,35.7167,50310.0
2022-01-05 15:05:00,37.08,37.12,36.97,37.0,62786.0,35.7263,35.7648,35.6203,35.6492,62786.0
2022-01-05 15:10:00,37.01,37.2,36.99,37.13,63924.0,35.6589,35.8419,35.6396,35.7745,63924.0
2022-01-05 15:15:00,37.13,37.14,36.98,37.04,49600.0,35.7745,35.7841,35.6299,35.6878,49600.0
2022-01-05 15:20:00,37.03,37.09,36.95,37.02,92071.0,35.6781,35.7359,35.601,35.6685,92071.0
2022-01-05 15:25:00,37.01,37.14,36.93,36.93,139697.0,35.6589,35.7841,35.5818,35.5818,139697.0
2022-01-05 15:30:00,36.93,37.03,36.88,37.0,155553.0,35.5818,35.6781,35.5336,35.6492,155553.0
2022-01-05 15:35:00,36.99,37.22,36.97,37.17,119073.0,35.6396,35.8612,35.6203,35.813,119073.0
2022-01-05 15:40:00,37.17,37.2,37.09,37.11,89918.0,35.813,35.8419,35.7359,35.7552,89918.0
2022-01-05 15:45:00,37.11,37.15,37.06,37.13,151803.0,35.7552,35.7937,35.707,35.7745,151803.0
2022-01-05 15:50:00,37.13,37.19,37.01,37.15,200747.0,35.7745,35.8323,35.6589,35.7937,200747.0
2022-01-05 15:55:00,37.15,37.16,36.96,36.97,483018.0,35.7937,35.8034,35.6107,35.6203,483018.0
2022-01-06 09:30:00,37.34,37.95,37.2,37.92,183897.0,35.9768,36.5645,35.8419,36.5356,183897.0
2022-01-06 09:35:00,37.93,37.98,37.73,37.82,100899.0,36.5453,36.5934,36.3526,36.4393,100899.0
2022-01-06 09:40:00,37.79,37.98,37.7,37.87,109666.0,36.4104,36.5934,36.3237,36.4875,109666.0
2022-01-06 09:45:00,37.88,37.96,37.65,37.85,70602.0,36.4971,36.5742,36.2755,36.4682,70602.0
2022-01-06 09:50:00,37.83,37.86,37.3,37.37,76831.0,36.4489,36.4778,35.9383,36.0057,76831.0
2022-01-06 09:55:00,37.41,37.44,37.15,37.26,45605.0,36.0442,36.0732,35.7937,35.8997,45605.0
2022-01-06 10:00:00,37.28,37.35,37.08,37.13,70091.0,35.919,35.9864,35.7263,35.7745,70091.0
2022-01-06 10:05:00,37.1,37.1,36.88,36.93,71296.0,35.7456,35.7456,35.5336,35.5818,71296.0
2022-01-06 10:10:00,36.92,36.99,36.84,36.93,66984.0,35.5721,35.6396,35.4951,35.5818,66984.0
2022-01-06 10:15:00,36.94,37.06,36.85,36.87,107238.0,35.5914,35.707,35.5047,35.524,107238.0
2022-01-06 10:20:00,36.89,37.24,36.89,37.2,93757.0,35.5432,35.8805,35.5432,35.8419,93757.0
2022-01-06 10:25:00,37.2,37.44,37.19,37.32,65793.0,35.8419,36.0732,35.8323,35.9575,65793.0
2022-01-06 10:30:00,37.31,37.61,37.31,37.58,32340.0,35.9479,36.2369,35.9479,36.208,32340.0
2022-01-06 10:35:00,37.56,37.57,37.35,37.35,43155.0,36.1888,36.1984,35.9864,35.9864,43155.0
2022-01-06 10:40:00,37.38,37.44,37.31,37.41,53343.0,36.0153,36.0732,35.9479,36.0442,53343.0
2022-01-06 10:45:00,37.41,37.61,37.38,37.61,58009.0,36.0442,36.2369,36.0153,36.2369,58009.0
2022-01-06 10:50:00,37.61,37.74,37.55,37.72,48182.0,36.2369,36.3622,36.1791,36.3429,48182.0
2022-01-06 10:55:00,37.73,37.82,37.72,37.76,52240.0,36.3526,36.4393,36.3429,36.3815,52240.0
2022-01-06 11:00:00,37.75,37.8,37.67,37.69,61532.0,36.3718,36.42,36.2948,36.314,61532.0
2022-01-06 11:05:00,37.73,38.17,37.73,38.05,120555.0,36.3526,36.7765,36.3526,36.6609,120555.0
2022-01-06 11:10:00,38.05,38.07,37.97,38.0,44094.0,36.6609,36.6802,36.5838,36.6127,44094.0
2022-01-06 11:15:00,37.99,38.11,37.99,38.02,60330.0,36.6031,36.7187,36.6031,36.632,60330.0
2022-01-06 11:20:00,38.02,38.19,37.98,38.08,74647.0,36.632,36.7958,36.5934,36.6898,74647.0
2022-01-06 11:25:00,38.08,38.08,37.94,38.01,62785.0,36.6898,36.6898,36.5549,36.6223,62785.0
2022-01-06 11:30:00,38.0,38.0,37.74,37.76,52187.0,36.6127,36.6127,36.3622,36.3815,52187.0
2022-01-06 11:35:00,37.78,37.87,37.72,37.81,40901.0,36.4007,36.4875,36.3429,36.4296,40901.0
2022-01-06 11:40:00,37.8,37.89,37.72,37.83,54397.0,36.42,36.5067,36.3429,36.4489,54397.0
2022-01-06 11:45:00,37.83,38.01,37.82,38.01,48965.0,36.4489,36.6223,36.4393,36.6223,48965.0
2022-01-06 11:50:00,38.0,38.06,37.93,37.97,59012.0,36.6127,36.6705,36.5453,36.5838,59012.0
2022-01-06 11:55:00,37.98,38.0,37.91,37.94,36791.0,36.5934,36.6127,36.526,36.5549,36791.0
2022-01-06 12:00:00,37.94,37.99,37.84,37.86,26343.0,36.5549,36.6031,36.4586,36.4778,26343.0
2022-01-06 12:05:00,37.86,38.05,37.82,38.04,35945.0,36.4778,36.6609,36.4393,36.6512,35945.0
2022-01-06 12:10:00,38.03,38.07,38.0,38.02,30657.0,36.6416,36.6802,36.6127,36.632,30657.0
2022-01-06 12:15:00,38.01,38.11,38.0,38.06,26323.0,36.6223,36.7187,36.6127,36.6705,26323.0
2022-01-06 12:20:00,38.06,38.11,38.02,38.05,20327.0,36.6705,36.7187,36.632,36.6609,20327.0
2022-01-06 12:25:00,38.06,38.15,38.03,38.15,32742.0,36.6705,36.7572,36.6416,36.7572,32742.0
2022-01-06 12:30:00,38.14,38.19,38.08,38.15,24327.0,36.7476,36.7958,36.6898,36.7572,24327.0
2022-01-06 12:35:00,38.16,38.16,38.08,38.14,28855.0,36.7669,36.7669,36.6898,36.7476,28855.0
2022-01-06 12:40:00,38.16,38.27,38.15,38.27,44386.0,36.7669,36.8729,36.7572,36.8729,44386.0
2022-01-06 12:45:00,38.27,38.29,38.18,38.2,34602.0,36.8729,36.8921,36.7861,36.8054,34602.0
2022-01-06 12:50:00,38.2,38.21,38.15,38.18,29302.0,36.8054,36.815,36.7572,36.7861,29302.0
2022-01-06 12:55:00,38.18,38.18,38.12,38.13,45226.0,36.7861,36.7861,36.7283,36.738,45226.0
2022-01-06 13:00:00,38.13,38.14,38.08,38.14,39757.0,36.738,36.7476,36.6898,36.7476,39757.0
2022-01-06 13:05:00,38.14,38.16,38.08,38.13,27673.0,36.7476,36.7669,36.6898,36.738,27673.0
2022-01-06 13:10:00,38.13,38.2,38.11,38.18,34180.0,36.738,36.8054,36.7187,36.7861,34180.0
2022-01-06 13:15:00,38.19,38.2,38.04,38.14,39865.0,36.7958,36.8054,36.6512,36.7476,39865.0
2022-01-06 13:20:00,38.14,38.15,38.0,38.02,22762.0,36.7476,36.7572,36.6127,36.632,22762.0
2022-01-06 13:25:00,37.99,38.02,37.95,38.0,27640.0,36.6031,36.632,36.5645,36.6127,27640.0
2022-01-06 13:30:00,38.0,38.05,37.97,37.99,36082.0,36.6127,36.6609,36.5838,36.6031,36082.0
2022-01-06 13:35:00,37.99,38.1,37.99,38.05,22759.0,36.6031,36.7091,36.6031,36.6609,22759.0
2022-01-06 13:40:00,38.05,38.06,38.02,38.05,33181.0,36.6609,36.6705,36.632,36.6609,33181.0
2022-01-06 13:45:00,38.04,38.16,38.03,38.1,45795.0,36.6512,36.7669,36.6416,36.7091,45795.0
2022-01-06 13:50:00,38.11,38.13,38.06,38.13,44145.0,36.7187,36.738,36.6705,36.738,44145.0
2022-01-06 13:55:00,38.13,38.14,38.09,38.13,11020.0,36.738,36.7476,36.6994,36.738,11020.0
2022-01-06 14:00:00,38.13,38.15,37.97,37.97,47349.0,36.738,36.7572,36.5838,36.5838,47349.0
2022-01-06 14:05:00,37.96,38.17,37.93,38.14,40237.0,36.5742,36.7765,36.5453,36.7476,40237.0
2022-01-06 14:10:00,38.15,38.23,38.15,38.2,26221.0,36.7572,36.8343,36.7572,36.8054,26221.0
2022-01-06 14:15:00,38.21,38.28,38.21,38.25,25519.0,36.815,36.8825,36.815,36.8536,25519.0
2022-01-06 14:20:00,38.26,38.33,38.19,38.19,71074.0,36.8632,36.9307,36.7958,36.7958,71074.0
2022-01-06 14:25:00,38.18,38.18,38.09,38.09,33317.0,36.7861,36.7861,36.6994,36.6994,33317.0
2022-01-06 14:30:00,38.1,38.11,38.05,38.06,100458.0,36.7091,36.7187,36.6609,36.6705,100458.0
2022-01-06 14:35:00,38.05,38.07,37.96,38.01,49575.0,36.6609,36.6802,36.5742,36.6223,49575.0
2022-01-06 14:40:00,38.01,38.09,37.99,38.04,102200.0,36.6223,36.6994,36.6031,36.6512,102200.0
2022-01-06 14:45:00,38.05,38.08,37.99,38.05,108553.0,36.6609,36.6898,36.6031,36.6609,108553.0
2022-01-06 14:50:00,38.05,38.17,38.05,38.13,40750.0,36.6609,36.7765,36.6609,36.738,40750.0
2022-01-06 14:55:00,38.14,38.16,38.05,38.09,43246.0,36.7476,36.7669,36.6609,36.6994,43246.0
2022-01-06 15:00:00,38.1,38.16,38.06,38.15,24541.0,36.7091,36.7669,36.6705,36.7572,24541.0
2022-01-06 15:05:00,38.14,38.16,38.02,38.04,48012.0,36.7476,36.7669,36.632,36.6512,48012.0
2022-01-06 15:10:00,38.03,38.04,37.9,37.92,43225.0,36.6416,36.6512,36.5164,36.5356,43225.0
2022-01-06 15:15:00,37.93,38.03,37.91,37.99,89518.0,36.5453,36.6416,36.526,36.6031,89518.0
2022-01-06 15:20:00,38.0,38.08,38.0,38.05,45799.0,36.6127,36.6898,36.6127,36.6609,45799.0
2022-01-06 15:25:00,38.06,38.08,37.99,38.08,34438.0,36.6705,36.6898,36.6031,36.6898,34438.0
2022-01-06 15:30:00,38.08,38.16,38.03,38.05,38921.0,36.6898,36.7669,36.6416,36.6609,38921.0
2022-01-06 15:35:00,38.05,38.1,38.0,38.02,46242.0,36.6609,36.7091,36.6127,36.632,46242.0
2022-01-06 15:40:00,38.03,38.04,37.88,37.94,88306.0,36.6416,36.6512,36.4971,36.5549,88306.0
2022-01-06 15:45:00,37.93,37.94,37.88,37.89,67607.0,36.5453,36.5549,36.4971,36.5067,67607.0
2022-01-06 15:50:00,37.89,37.97,37.82,37.83,129134.0,36.5067,36.5838,36.4393,36.4489,129134.0
2022-01-06 15:55:00,37.83,37.85,37.74,37.84,246882.0,36.4489,36.4682,36.3622,36.4586,246882.0
2022-01-07 09:30:00,37.87,38.29,37.87,38.09,209674.0,36.4875,36.8921,36.4875,36.6994,209674.0
2022-01-07 09:35:00,38.09,38.4,38.05,38.4,192932.0,36.6994,36.9981,36.6609,36.9981,192932.0
2022-01-07 09:40:00,38.38,38.55,38.3,38.45,428749.0,36.9788,37.1426,36.9018,37.0463,428749.0
2022-01-07 09:45:00,38.45,38.61,38.13,38.25,116421.0,37.0463,37.2004,36.738,36.8536,116421.0
2022-01-07 09:50:00,38.28,38.43,38.14,38.3,89184.0,36.8825,37.027,36.7476,36.9018,89184.0
2022-01-07 09:55:00,38.32,38.51,38.32,38.47,123361.0,36.921,37.1041,36.921,37.0656,123361.0
2022-01-07 10:00:00,38.49,38.49,38.33,38.35,74261.0,37.0848,37.0848,36.9307,36.9499,74261.0
2022-01-07 10:05:00,38.34,38.42,38.3,38.32,58802.0,36.9403,37.0174,36.9018,36.921,58802.0
2022-01-07 10:10:00,38.3,38.52,38.26,38.47,72096.0,36.9018,37.1137,36.8632,37.0656,72096.0
2022-01-07 10:15:00,38.48,38.58,38.36,38.36,120701.0,37.0752,37.1715,36.9596,36.9596,120701.0
2022-01-07 10:20:00,38.35,38.35,38.05,38.24,46070.0,36.9499,36.9499,36.6609,36.8439,46070.0
2022-01-07 10:25:00,38.24,38.41,38.23,38.28,50992.0,36.8439,37.0077,36.8343,36.8825,50992.0
2022-01-07 10:30:00,38.27,38.37,38.22,38.29,26251.0,36.8729,36.9692,36.8247,36.8921,26251.0
2022-01-07 10:35:00,38.31,38.33,38.16,38.16,41282.0,36.9114,36.9307,36.7669,36.7669,41282.0
2022-01-07 10:40:00,38.16,38.19,38.07,38.08,46573.0,36.7669,36.7958,36.6802,36.6898,46573.0
2022-01-07 10:45:00,38.08,38.08,37.93,37.94,43184.0,36.6898,36.6898,36.5453,36.5549,43184.0
2022-01-07 10:50:00,37.94,37.96,37.8,37.84,54745.0,36.5549,36.5742,36.42,36.4586,54745.0
2022-01-07 10:55:00,37.86,37.99,37.85,37.96,45724.0,36.4778,36.6031,36.4682,36.5742,45724.0
2022-01-07 11:00:00,37.96,38.04,37.86,37.93,57543.0,36.5742,36.6512,36.4778,36.5453,57543.0
2022-01-07 11:05:00,37.93,38.08,37.86,38.02,44679.0,36.5453,36.6898,36.4778,36.632,44679.0
2022-01-07 11:10:00,38.02,38.07,37.92,38.07,64099.0,36.632,36.6802,36.5356,36.6802,64099.0
2022-01-07 11:15:00,38.08,38.12,37.96,38.0,45050.0,36.6898,36.7283,36.5742,36.6127,45050.0
2022-01-07 11:20:00,38.01,38.18,38.01,38.16,33177.0,36.6223,36.7861,36.6223,36.7669,33177.0
2022-01-07 11:25:00,38.16,38.21,38.13,38.14,29114.0,36.7669,36.815,36.738,36.7476,29114.0
2022-01-07 11:30:00,38.13,38.24,38.12,38.21,34229.0,36.738,36.8439,36.7283,36.815,34229.0
2022-01-07 11:35:00,38.2,38.22,38.16,38.2,27508.0,36.8054,36.8247,36.7669,36.8054,27508.0
2022-01-07 11:40:00,38.19,38.26,38.17,38.22,18718.0,36.7958,36.8632,36.7765,36.8247,18718.0
2022-01-07 11:45:00,38.21,38.31,38.19,38.3,24108.0,36.815,36.9114,36.7958,36.9018,24108.0
2022-01-07 11:50:00,38.3,38.33,38.23,38.33,41464.0,36.9018,36.9307,36.8343,36.9307,41464.0
2022-01-07 11:55:00,38.33,38.41,38.31,38.36,41499.0,36.9307,37.0077,36.9114,36.9596,41499.0
2022-01-07 12:00:00,38.37,38.4,38.3,38.36,47590.0,36.9692,36.9981,36.9018,36.9596,47590.0
2022-01-07 12:05:00,38.35,38.43,38.35,38.39,45643.0,36.9499,37.027,36.9499,36.9885,45643.0
2022-01-07 12:10:00,38.39,38.45,38.38,38.41,75458.0,36.9885,37.0463,36.9788,37.0077,75458.0
2022-01-07 12:15:00,38.41,38.52,38.38,38.39,55721.0,37.0077,37.1137,36.9788,36.9885,55721.0
2022-01-07 12:20:00,38.39,38.41,38.26,38.29,39938.0,36.9885,37.0077,36.8632,36.8921,39938.0
2022-01-07 12:25:00,38.27,38.29,38.22,38.27,25895.0,36.8729,36.8921,36.8247,36.8729,25895.0
2022-01-07 12:30:00,38.26,38.28,38.19,38.22,20153.0,36.8632,36.8825,36.7958,36.8247,20153.0
2022-01-07 12:35:00,38.22,38.3,38.21,38.3,27702.0,36.8247,36.9018,36.815,36.9018,27702.0
2022-01-07 12:40:00,38.3,38.35,38.25,38.25,23383.0,36.9018,36.9499,36.8536,36.8536,23383.0
2022-01-07 12:45:00,38.24,38.3,38.22,38.23,26253.0,36.8439,36.9018,36.8247,36.8343,26253.0
2022-01-07 12:50:00,38.23,38.26,38.18,38.22,25927.0,36.8343,36.8632,36.7861,36.8247,25927.0
2022-01-07 12:55:00,38.22,38.23,38.18,38.2,17663.0,36.8247,36.8343,36.7861,36.8054,17663.0
2022-01-07 13:00:00,38.2,38.22,38.11,38.22,38773.0,36.8054,36.8247,36.7187,36.8247,38773.0
2022-01-07 13:05:00,38.23,38.24,38.2,38.22,17518.0,36.8343,36.8439,36.8054,36.8247,17518.0
2022-01-07 13:10:00,38.22,38.23,38.13,38.14,24648.0,36.8247,36.8343,36.738,36.7476,24648.0
2022-01-07 13:15:00,38.13,38.17,38.12,38.16,25258.0,36.738,36.7765,36.7283,36.7669,25258.0
2022-01-07 13:20:00,38.16,38.18,38.05,38.05,26209.0,36.7669,36.7861,36.6609,36.6609,26209.0
2022-01-07 13:25:00,38.06,38.08,38.04,38.07,18996.0,36.6705,36.6898,36.6512,36.6802,18996.0
2022-01-07 13:30:00,38.07,38.11,38.05,38.09,18575.0,36.6802,36.7187,36.6609,36.6994,18575.0
2022-01-07 13:35:00,38.09,38.12,38.02,38.04,33775.0,36.6994,36.7283,36.632,36.6512,33775.0
2022-01-07 13:40:00,38.04,38.09,38.02,38.06,28606.0,36.6512,36.6994,36.632,36.6705,28606.0
2022-01-07 13:45:00,38.05,38.05,38.0,38.02,28620.0,36.6609,36.6609,36.6127,36.632,28620.0
2022-01-07 13:50:00,38.02,38.03,37.96,38.01,35824.0,36.632,36.6416,36.5742,36.6223,35824.0
2022-01-07 13:55:00,38.02,38.08,38.01,38.04,42475.0,36.632,36.6898,36.6223,36.6512,42475.0
2022-01-07 14:00:00,38.05,38.06,37.99,38.03,38022.0,36.6609,36.6705,36.6031,36.6416,38022.0
2022-01-07 14:05:00,38.03,38.04,37.97,37.98,37974.0,36.6416,36.6512,36.5838,36.5934,37974.0
2022-01-07 14:10:00,37.99,38.03,37.98,38.0,17151.0,36.6031,36.6416,36.5934,36.6127,17151.0
2022-01-07 14:15:00,38.0,38.01,37.96,37.98,30254.0,36.6127,36.6223,36.5742,36.5934,30254.0
2022-01-07 14:20:00,37.97,37.97,37.89,37.9,23360.0,36.5838,36.5838,36.5067,36.5164,23360.0
2022-01-07 14:25:00,37.89,37.94,37.85,37.93,60048.0,36.5067,36.5549,36.4682,36.5453,60048.0
2022-01-07 14:30:00,37.93,37.97,37.9,37.97,33910.0,36.5453,36.5838,36.5164,36.5838,33910.0
2022-01-07 14:35:00,37.97,37.98,37.89,37.9,27967.0,36.5838,36.5934,36.5067,36.5164,27967.0
2022-01-07 14:40:00,37.9,37.94,37.85,37.87,30117.0,36.5164,36.5549,36.4682,36.4875,30117.0
2022-01-07 14:45:00,37.87,37.95,37.86,37.9,33832.0,36.4875,36.5645,36.4778,36.5164,33832.0
2022-01-07 14:50:00,37.9,37.94,37.88,37.92,30210.0,36.5164,36.5549,36.4971,36.5356,30210.0
2022-01-07 14:55:00,37.92,37.97,37.91,37.95,31397.0,36.5356,36.5838,36.526,36.5645,31397.0
2022-01-07 15:00:00,37.95,37.98,37.93,37.97,30550.0,36.5645,36.5934,36.5453,36.5838,30550.0
2022-01-07 15:05:00,37.98,38.01,37.96,37.99,38790.0,36.5934,36.6223,36.5742,36.6031,38790.0
2022-01-07 15:10:00,37.99,38.0,37.9,37.93,34011.0,36.6031,36.6127,36.5164,36.5453,34011.0
2022-01-07 15:15:00,37.93,37.96,37.89,37.95,22667.0,36.5453,36.5742,36.5067,36.5645,22667.0
2022-01-07 15:20:00,37.95,37.99,37.91,37.97,39179.0,36.5645,36.6031,36.526,36.5838,39179.0
2022-01-07 15:25:00,37.97,37.97,37.92,37.95,35429.0,36.5838,36.5838,36.5356,36.5645,35429.0
2022-01-07 15:30:00,37.95,38.05,37.94,38.02,63241.0,36.5645,36.6609,36.5549,36.632,63241.0
2022-01-07 15:35:00,38.01,38.01,37.91,37.92,46653.0,36.6223,36.6223,36.526,36.5356,46653.0
2022-01-07 15:40:00,37.92,38.0,37.92,37.95,51319.0,36.5356,36.6127,36.5356,36.5645,51319.0
2022-01-07 15:45:00,37.95,37.99,37.91,37.91,67430.0,36.5645,36.6031,36.526,36.526,67430.0
2022-01-07 15:50:00,37.92,37.96,37.88,37.89,106401.0,36.5356,36.5742,36.4971,36.5067,106401.0
2022-01-07 15:55:00,37.9,37.97,37.88,37.91,457907.0,36.5164,36.5838,36.4971,36.526,457907.0
2022-01-10 09:30:00,37.01,37.52,36.55,36.6,386845.0,35.6589,36.1502,35.2156,35.2638,386845.0
2022-01-10 09:35:00,36.62,36.82,36.43,36.77,155343.0,35.2831,35.4758,35.1,35.4276,155343.0
2022-01-10 09:40:00,36.78,36.78,36.38,36.55,252812.0,35.4372,35.4372,35.0519,35.2156,252812.0
2022-01-10 09:45:00,36.55,36.65,36.43,36.63,149288.0,35.2156,35.312,35.1,35.2927,149288.0
2022-01-10 09:50:00,36.63,36.66,36.2,36.21,112701.0,35.2927,35.3216,34.8784,34.8881,112701.0
2022-01-10 09:55:00,36.21,36.22,35.88,35.93,166456.0,34.8881,34.8977,34.5701,34.6183,166456.0
2022-01-10 10:00:00,35.94,36.07,35.86,35.95,125128.0,34.6279,34.7532,34.5508,34.6376,125128.0
2022-01-10 10:05:00,35.95,36.28,35.95,36.27,97992.0,34.6376,34.9555,34.6376,34.9459,97992.0
2022-01-10 10:10:00,36.26,36.26,35.93,35.95,106248.0,34.9362,34.9362,34.6183,34.6376,106248.0
2022-01-10 10:15:00,35.97,35.98,35.76,35.78,105809.0,34.6568,34.6665,34.4545,34.4738,105809.0
2022-01-10 10:20:00,35.77,35.94,35.71,35.71,85511.0,34.4641,34.6279,34.4063,34.4063,85511.0
2022-01-10 10:25:00,35.72,35.72,35.6,35.66,147458.0,34.4159,34.4159,34.3003,34.3581,147458.0
2022-01-10 10:30:00,35.65,35.85,35.64,35.75,153287.0,34.3485,34.5412,34.3389,34.4449,153287.0
2022-01-10 10:35:00,35.74,35.75,35.42,35.43,141272.0,34.4352,34.4449,34.1269,34.1365,141272.0
2022-01-10 10:40:00,35.43,35.67,35.42,35.66,102372.0,34.1365,34.3678,34.1269,34.3581,102372.0
2022-01-10 10:45:00,35.65,35.72,35.48,35.52,85267.0,34.3485,34.4159,34.1847,34.2232,85267.0
2022-01-10 10:50:00,35.52,35.52,35.37,35.47,75359.0,34.2232,34.2232,34.0787,34.1751,75359.0
2022-01-10 10:55:00,35.48,35.59,35.45,35.52,97138.0,34.1847,34.2907,34.1558,34.2232,97138.0
2022-01-10 11:00:00,35.52,35.6,35.4,35.59,87588.0,34.2232,34.3003,34.1076,34.2907,87588.0
2022-01-10 11:05:00,35.58,35.71,35.56,35.66,82949.0,34.2811,34.4063,34.2618,34.3581,82949.0
2022-01-10 11:10:00,35.65,35.71,35.58,35.61,100558.0,34.3485,34.4063,34.2811,34.31,100558.0
2022-01-10 11:15:00,35.6,35.67,35.49,35.66,111991.0,34.3003,34.3678,34.1943,34.3581,111991.0
2022-01-10 11:20:00,35.65,35.75,35.55,35.72,85282.0,34.3485,34.4449,34.2522,34.4159,85282.0
2022-01-10 11:25:00,35.7,35.86,35.67,35.78,72960.0,34.3967,34.5508,34.3678,34.4738,72960.0
2022-01-10 11:30:00,35.79,35.89,35.77,35.86,78521.0,34.4834,34.5797,34.4641,34.5508,78521.0
2022-01-10 11:35:00,35.86,35.93,35.84,35.87,137554.0,34.5508,34.6183,34.5316,34.5605,137554.0
2022-01-10 11:40:00,35.87,35.88,35.7,35.83,73859.0,34.5605,34.5701,34.3967,34.5219,73859.0
2022-01-10 11:45:00,35.83,35.94,35.82,35.88,64719.0,34.5219,34.6279,34.5123,34.5701,64719.0
2022-01-10 11:50:00,35.88,35.94,35.84,35.86,110773.0,34.5701,34.6279,34.5316,34.5508,110773.0
2022-01-10 11:55:00,35.86,35.9,35.83,35.9,45604.0,34.5508,34.5894,34.5219,34.5894,45604.0
2022-01-10 12:00:00,35.89,35.96,35.77,35.79,54159.0,34.5797,34.6472,34.4641,34.4834,54159.0
2022-01-10 12:05:00,35.79,35.87,35.73,35.81,66222.0,34.4834,34.5605,34.4256,34.5027,66222.0
2022-01-10 12:10:00,35.81,35.93,35.79,35.91,55922.0,34.5027,34.6183,34.4834,34.599,55922.0
2022-01-10 12:15:00,35.9,35.9,35.81,35.85,37848.0,34.5894,34.5894,34.5027,34.5412,37848.0
2022-01-10 12:20:00,35.86,35.93,35.86,35.89,52467.0,34.5508,34.6183,34.5508,34.5797,52467.0
2022-01-10 12:25:00,35.89,35.92,35.83,35.83,46236.0,34.5797,34.6086,34.5219,34.5219,46236.0
2022-01-10 12:30:00,35.83,35.83,35.74,35.77,37012.0,34.5219,34.5219,34.4352,34.4641,37012.0
2022-01-10 12:35:00,35.77,35.82,35.73,35.73,57337.0,34.4641,34.5123,34.4256,34.4256,57337.0
2022-01-10 12:40:00,35.73,35.79,35.66,35.67,56877.0,34.4256,34.4834,34.3581,34.3678,56877.0
2022-01-10 12:45:00,35.66,35.78,35.66,35.72,48614.0,34.3581,34.4738,34.3581,34.4159,48614.0
2022-01-10 12:50:00,35.72,35.89,35.68,35.86,101537.0,34.4159,34.5797,34.3774,34.5508,101537.0
2022-01-10 12:55:00,35.84,35.99,35.82,35.96,248966.0,34.5316,34.6761,34.5123,34.6472,248966.0
2022-01-10 13:00:00,35.96,35.99,35.83,35.85,86761.0,34.6472,34.6761,34.5219,34.5412,86761.0
2022-01-10 13:05:00,35.84,36.04,35.84,36.02,129443.0,34.5316,34.7243,34.5316,34.705,129443.0
2022-01-10 13:10:00,36.02,36.1,35.98,36.02,112528.0,34.705,34.7821,34.6665,34.705,112528.0
2022-01-10 13:15:00,36.02,36.13,35.99,36.11,46798.0,34.705,34.811,34.6761,34.7917,46798.0
2022-01-10 13:20:00,36.1,36.17,36.04,36.15,59856.0,34.7821,34.8495,34.7243,34.8302,59856.0
2022-01-10 13:25:00,36.14,36.14,36.03,36.06,77409.0,34.8206,34.8206,34.7146,34.7435,77409.0
2022-01-10 13:30:00,36.06,36.15,36.06,36.12,65727.0,34.7435,34.8302,34.7435,34.8013,65727.0
2022-01-10 13:35:00,36.12,36.15,35.98,35.99,48833.0,34.8013,34.8302,34.6665,34.6761,48833.0
2022-01-10 13:40:00,35.99,36.13,35.98,36.11,52705.0,34.6761,34.811,34.6665,34.7917,52705.0
2022-01-10 13:45:00,36.09,36.21,36.06,36.14,81371.0,34.7724,34.8881,34.7435,34.8206,81371.0
2022-01-10 13:50:00,36.14,36.2,36.12,36.17,31996.0,34.8206,34.8784,34.8013,34.8495,31996.0
2022-01-10 13:55:00,36.16,36.2,36.02,36.03,96223.0,34.8399,34.8784,34.705,34.7146,96223.0
2022-01-10 14:00:00,36.02,36.11,36.01,36.09,90337.0,34.705,34.7917,34.6954,34.7724,90337.0
2022-01-10 14:05:00,36.09,36.22,36.09,36.22,55613.0,34.7724,34.8977,34.7724,34.8977,55613.0
2022-01-10 14:10:00,36.22,36.27,36.21,36.26,34106.0,34.8977,34.9459,34.8881,34.9362,34106.0
2022-01-10 14:15:00,36.26,36.27,36.2,36.24,36434.0,34.9362,34.9459,34.8784,34.917,36434.0
2022-01-10 14:20:00,36.24,36.27,36.18,36.2,38779.0,34.917,34.9459,34.8592,34.8784,38779.0
2022-01-10 14:25:00,36.2,36.24,36.16,36.22,47789.0,34.8784,34.917,34.8399,34.8977,47789.0
2022-01-10 14:30:00,36.23,36.29,36.19,36.25,51850.0,34.9073,34.9651,34.8688,34.9266,51850.0
2022-01-10 14:35:00,36.24,36.29,36.22,36.25,52293.0,34.917,34.9651,34.8977,34.9266,52293.0
2022-01-10 14:40:00,36.25,36.34,36.24,36.26,51736.0,34.9266,35.0133,34.917,34.9362,51736.0
2022-01-10 14:45:00,36.25,36.32,36.24,36.31,42754.0,34.9266,34.994,34.917,34.9844,42754.0
2022-01-10 14:50:00,36.31,36.31,36.13,36.15,60355.0,34.9844,34.9844,34.811,34.8302,60355.0
2022-01-10 14:55:00,36.15,36.26,36.14,36.24,69963.0,34.8302,34.9362,34.8206,34.917,69963.0
2022-01-10 15:00:00,36.25,36.36,36.24,36.27,57600.0,34.9266,35.0326,34.917,34.9459,57600.0
2022-01-10 15:05:00,36.27,36.28,36.1,36.16,50518.0,34.9459,34.9555,34.7821,34.8399,50518.0
2022-01-10 15:10:00,36.16,36.27,36.15,36.18,53285.0,34.8399,34.9459,34.8302,34.8592,53285.0
2022-01-10 15:15:00,36.19,36.36,36.13,36.28,60251.0,34.8688,35.0326,34.811,34.9555,60251.0
2022-01-10 15:20:00,36.27,36.34,36.26,36.34,53752.0,34.9459,35.0133,34.9362,35.0133,53752.0
2022-01-10 15:25:00,36.34,36.37,36.31,36.36,76086.0,35.0133,35.0422,34.9844,35.0326,76086.0
2022-01-10 15:30:00,36.37,36.37,36.29,36.3,109623.0,35.0422,35.0422,34.9651,34.9748,109623.0
2022-01-10 15:35:00,36.3,36.36,36.25,36.35,97789.0,34.9748,35.0326,34.9266,35.0229,97789.0
2022-01-10 15:40:00,36.35,36.41,36.32,36.41,109468.0,35.0229,35.0808,34.994,35.0808,109468.0
2022-01-10 15:45:00,36.4,36.45,36.36,36.39,135639.0,35.0711,35.1193,35.0326,35.0615,135639.0
2022-01-10 15:50:00,36.39,36.51,36.37,36.51,212148.0,35.0615,35.1771,35.0422,35.1771,212148.0
2022-01-10 15:55:00,36.5,36.52,36.43,36.43,369191.0,35.1675,35.1867,35.1,35.1,369191.0
2022-01-11 09:30:00,37.62,38.54,37.26,38.4,763349.0,36.2466,37.133,35.8997,36.9981,763349.0
2022-01-11 09:35:00,38.37,38.57,38.3,38.4,682188.0,36.9692,37.1619,36.9018,36.9981,682188.0
2022-01-11 09:40:00,38.41,38.89,38.4,38.59,493427.0,37.0077,37.4702,36.9981,37.1812,493427.0
2022-01-11 09:45:00,38.57,38.69,38.32,38.68,358961.0,37.1619,37.2775,36.921,37.2679,358961.0
2022-01-11 09:50:00,38.66,38.84,38.5,38.73,343783.0,37.2486,37.422,37.0945,37.3161,343783.0
2022-01-11 09:55:00,38.74,38.84,38.51,38.79,265013.0,37.3257,37.422,37.1041,37.3739,265013.0
2022-01-11 10:00:00,38.79,39.07,38.73,39.02,250118.0,37.3739,37.6436,37.3161,37.5955,250118.0
2022-01-11 10:05:00,39.02,39.14,38.8,38.88,166926.0,37.5955,37.7111,37.3835,37.4606,166926.0
2022-01-11 10:10:00,38.85,38.97,38.79,38.97,142849.0,37.4317,37.5473,37.3739,37.5473,142849.0
2022-01-11 10:15:00,38.96,38.98,38.56,38.65,205548.0,37.5377,37.5569,37.1523,37.239,205548.0
2022-01-11 10:20:00,38.66,38.71,38.51,38.58,231837.0,37.2486,37.2968,37.1041,37.1715,231837.0
2022-01-11 10:25:00,38.6,38.72,38.47,38.7,180826.0,37.1908,37.3064,37.0656,37.2872,180826.0
2022-01-11 10:30:00,38.69,38.71,38.39,38.44,185226.0,37.2775,37.2968,36.9885,37.0366,185226.0
2022-01-11 10:35:00,38.45,38.64,38.4,38.49,189883.0,37.0463,37.2293,36.9981,37.0848,189883.0
2022-01-11 10:40:00,38.5,38.52,38.33,38.48,183024.0,37.0945,37.1137,36.9307,37.0752,183024.0
2022-01-11 10:45:00,38.47,38.51,38.37,38.47,128178.0,37.0656,37.1041,36.9692,37.0656,128178.0
2022-01-11 10:50:00,38.46,38.51,38.42,38.49,101193.0,37.0559,37.1041,37.0174,37.0848,101193.0
2022-01-11 10:55:00,38.49,38.6,38.36,38.45,126877.0,37.0848,37.1908,36.9596,37.0463,126877.0
2022-01-11 11:00:00,38.45,38.75,38.45,38.69,83835.0,37.0463,37.3353,37.0463,37.2775,83835.0
2022-01-11 11:05:00,38.69,38.79,38.62,38.76,75620.0,37.2775,37.3739,37.2101,37.345,75620.0
2022-01-11 11:10:00,38.76,38.81,38.64,38.76,138468.0,37.345,37.3931,37.2293,37.345,138468.0
2022-01-11 11:15:00,38.77,38.81,38.7,38.76,136255.0,37.3546,37.3931,37.2872,37.345,136255.0
2022-01-11 11:20:00,38.77,38.79,38.69,38.72,125139.0,37.3546,37.3739,37.2775,37.3064,125139.0
2022-01-11 11:25:00,38.71,38.84,38.62,38.78,209850.0,37.2968,37.422,37.2101,37.3642,209850.0
2022-01-11 11:30:00,38.78,38.79,38.72,38.77,298064.0,37.3642,37.3739,37.3064,37.3546,298064.0
2022-01-11 11:35:00,38.78,39.01,38.77,38.99,127533.0,37.3642,37.5858,37.3546,37.5666,127533.0
2022-01-11 11:40:00,38.99,39.14,38.96,39.13,146056.0,37.5666,37.7111,37.5377,37.7015,146056.0
2022-01-11 11:45:00,39.12,39.13,38.99,39.06,141708.0,37.6918,37.7015,37.5666,37.634,141708.0
2022-01-11 11:50:00,39.07,39.12,38.95,38.98,214379.0,37.6436,37.6918,37.528,37.5569,214379.0
2022-01-11 11:55:00,38.98,39.04,38.92,39.04,113164.0,37.5569,37.6147,37.4991,37.6147,113164.0
2022-01-11 12:00:00,39.04,39.04,38.82,38.87,207809.0,37.6147,37.6147,37.4028,37.4509,207809.0
2022-01-11 12:05:00,38.87,38.91,38.85,38.88,74014.0,37.4509,37.4895,37.4317,37.4606,74014.0
2022-01-11 12:10:00,38.89,39.02,38.88,38.96,164300.0,37.4702,37.5955,37.4606,37.5377,164300.0
2022-01-11 12:15:00,38.96,39.08,38.95,39.06,98039.0,37.5377,37.6533,37.528,37.634,98039.0
2022-01-11 12:20:00,39.05,39.08,38.96,39.05,151744.0,37.6244,37.6533,37.5377,37.6244,151744.0
2022-01-11 12:25:00,39.05,39.06,38.93,38.99,100368.0,37.6244,37.634,37.5088,37.5666,100368.0
2022-01-11 12:30:00,38.98,39.02,38.9,38.98,181944.0,37.5569,37.5955,37.4799,37.5569,181944.0
2022-01-11 12:35:00,38.99,39.14,38.96,39.14,301037.0,37.5666,37.7111,37.5377,37.7111,301037.0
2022-01-11 12:40:00,39.14,39.4,39.13,39.37,163830.0,37.7111,37.9616,37.7015,37.9327,163830.0
2022-01-11 12:45:00,39.37,39.42,39.31,39.33,146355.0,37.9327,37.9809,37.8749,37.8942,146355.0
2022-01-11 12:50:00,39.33,39.34,39.25,39.28,80150.0,37.8942,37.9038,37.8171,37.846,80150.0
2022-01-11 12:55:00,39.28,39.29,39.17,39.2,76980.0,37.846,37.8556,37.74,37.7689,76980.0
2022-01-11 13:00:00,39.19,39.19,39.04,39.05,70028.0,37.7593,37.7593,37.6147,37.6244,70028.0
2022-01-11 13:05:00,39.05,39.14,38.99,39.12,94031.0,37.6244,37.7111,37.5666,37.6918,94031.0
2022-01-11 13:10:00,39.11,39.18,39.05,39.17,57179.0,37.6822,37.7496,37.6244,37.74,57179.0
2022-01-11 13:15:00,39.16,39.2,39.11,39.18,58713.0,37.7304,37.7689,37.6822,37.7496,58713.0
2022-01-11 13:20:00,39.18,39.21,39.16,39.16,64555.0,37.7496,37.7785,37.7304,37.7304,64555.0
2022-01-11 13:25:00,39.16,39.21,39.15,39.16,35656.0,37.7304,37.7785,37.7207,37.7304,35656.0
2022-01-11 13:30:00,39.17,39.21,39.16,39.2,48969.0,37.74,37.7785,37.7304,37.7689,48969.0
2022-01-11 13:35:00,39.19,39.21,39.16,39.2,51550.0,37.7593,37.7785,37.7304,37.7689,51550.0
2022-01-11 13:40:00,39.19,39.2,39.15,39.18,60060.0,37.7593,37.7689,37.7207,37.7496,60060.0
2022-01-11 13:45:00,39.18,39.26,39.16,39.22,46689.0,37.7496,37.8267,37.7304,37.7882,46689.0
2022-01-11 13:50:00,39.22,39.28,39.19,39.27,41721.0,37.7882,37.846,37.7593,37.8363,41721.0
2022-01-11 13:55:00,39.28,39.31,39.26,39.3,69861.0,37.846,37.8749,37.8267,37.8652,69861.0
2022-01-11 14:00:00,39.3,39.32,39.26,39.3,119938.0,37.8652,37.8845,37.8267,37.8652,119938.0
2022-01-11 14:05:00,39.3,39.32,39.26,39.29,81521.0,37.8652,37.8845,37.8267,37.8556,81521.0
2022-01-11 14:10:00,39.29,39.31,39.24,39.29,41043.0,37.8556,37.8749,37.8074,37.8556,41043.0
2022-01-11 14:15:00,39.3,39.3,39.24,39.26,58665.0,37.8652,37.8652,37.8074,37.8267,58665.0
2022-01-11 14:20:00,39.26,39.26,39.17,39.2,48938.0,37.8267,37.8267,37.74,37.7689,48938.0
2022-01-11 14:25:00,39.19,39.19,39.16,39.17,36299.0,37.7593,37.7593,37.7304,37.74,36299.0
2022-01-11 14:30:00,39.18,39.18,39.08,39.1,46622.0,37.7496,37.7496,37.6533,37.6726,46622.0
2022-01-11 14:35:00,39.1,39.13,39.07,39.13,49620.0,37.6726,37.7015,37.6436,37.7015,49620.0
2022-01-11 14:40:00,39.13,39.19,39.12,39.16,52933.0,37.7015,37.7593,37.6918,37.7304,52933.0
2022-01-11 14:45:00,39.16,39.2,39.13,39.2,56133.0,37.7304,37.7689,37.7015,37.7689,56133.0
2022-01-11 14:50:00,39.2,39.23,39.15,39.19,77193.0,37.7689,37.7978,37.7207,37.7593,77193.0
2022-01-11 14:55:00,39.19,39.24,39.16,39.18,73978.0,37.7593,37.8074,37.7304,37.7496,73978.0
2022-01-11 15:00:00,39.17,39.19,39.14,39.14,79280.0,37.74,37.7593,37.7111,37.7111,79280.0
2022-01-11 15:05:00,39.15,39.24,39.13,39.22,76001.0,37.7207,37.8074,37.7015,37.7882,76001.0
2022-01-11 15:10:00,39.22,39.22,39.16,39.2,57856.0,37.7882,37.7882,37.7304,37.7689,57856.0
2022-01-11 15:15:00,39.21,39.21,39.14,39.19,242669.0,37.7785,37.7785,37.7111,37.7593,242669.0
2022-01-11 15:20:00,39.19,39.2,39.13,39.15,148681.0,37.7593,37.7689,37.7015,37.7207,148681.0
2022-01-11 15:25:00,39.15,39.17,39.11,39.16,110568.0,37.7207,37.74,37.6822,37.7304,110568.0
2022-01-11 15:30:00,39.16,39.17,39.09,39.12,130730.0,37.7304,37.74,37.6629,37.6918,130730.0
2022-01-11 15:35:00,39.12,39.14,39.07,39.08,104218.0,37.6918,37.7111,37.6436,37.6533,104218.0
2022-01-11 15:40:00,39.08,39.09,39.01,39.09,210063.0,37.6533,37.6629,37.5858,37.6629,210063.0
2022-01-11 15:45:00,39.08,39.1,39.04,39.05,175982.0,37.6533,37.6726,37.6147,37.6244,175982.0
2022-01-11 15:50:00,39.05,39.08,38.95,38.98,248931.0,37.6244,37.6533,37.528,37.5569,248931.0
2022-01-11 15:55:00,38.98,39.05,38.83,38.85,1150104.0,37.5569,37.6244,37.4124,37.4317,1150104.0
2022-01-12 09:30:00,39.25,39.37,38.91,39.01,218541.0,37.8171,37.9327,37.4895,37.5858,218541.0
2022-01-12 09:35:00,39.0,39.08,38.78,39.04,119202.0,37.5762,37.6533,37.3642,37.6147,119202.0
2022-01-12 09:40:00,39.03,39.16,38.88,39.09,96392.0,37.6051,37.7304,37.4606,37.6629,96392.0
2022-01-12 09:45:00,39.12,39.12,38.84,39.04,96137.0,37.6918,37.6918,37.422,37.6147,96137.0
2022-01-12 09:50:00,39.05,39.1,38.94,39.08,100472.0,37.6244,37.6726,37.5184,37.6533,100472.0
2022-01-12 09:55:00,39.08,39.13,39.0,39.07,88617.0,37.6533,37.7015,37.5762,37.6436,88617.0
2022-01-12 10:00:00,39.08,39.09,38.79,38.87,125310.0,37.6533,37.6629,37.3739,37.4509,125310.0
2022-01-12 10:05:00,38.88,39.0,38.76,38.96,80439.0,37.4606,37.5762,37.345,37.5377,80439.0
2022-01-12 10:10:00,38.98,39.09,38.91,38.98,73576.0,37.5569,37.6629,37.4895,37.5569,73576.0
2022-01-12 10:15:00,39.0,39.0,38.84,38.89,79246.0,37.5762,37.5762,37.422,37.4702,79246.0
2022-01-12 10:20:00,38.89,38.97,38.8,38.89,57931.0,37.4702,37.5473,37.3835,37.4702,57931.0
2022-01-12 10:25:00,38.88,38.95,38.86,38.89,52557.0,37.4606,37.528,37.4413,37.4702,52557.0
2022-01-12 10:30:00,38.9,38.9,38.64,38.75,79448.0,37.4799,37.4799,37.2293,37.3353,79448.0
2022-01-12 10:35:00,38.75,38.8,38.6,38.62,74235.0,37.3353,37.3835,37.1908,37.2101,74235.0
2022-01-12 10:40:00,38.63,38.64,38.36,38.43,94899.0,37.2197,37.2293,36.9596,37.027,94899.0
2022-01-12 10:45:00,38.44,38.52,38.39,38.44,56769.0,37.0366,37.1137,36.9885,37.0366,56769.0
2022-01-12 10:50:00,38.43,38.52,38.43,38.51,62159.0,37.027,37.1137,37.027,37.1041,62159.0
2022-01-12 10:55:00,38.5,38.74,38.44,38.72,125161.0,37.0945,37.3257,37.0366,37.3064,125161.0
2022-01-12 11:00:00,38.72,38.76,38.66,38.67,180413.0,37.3064,37.345,37.2486,37.2582,180413.0
2022-01-12 11:05:00,38.67,38.67,38.35,38.45,83955.0,37.2582,37.2582,36.9499,37.0463,83955.0
2022-01-12 11:10:00,38.45,38.56,38.44,38.55,107576.0,37.0463,37.1523,37.0366,37.1426,107576.0
2022-01-12 11:15:00,38.54,38.59,38.42,38.58,66313.0,37.133,37.1812,37.0174,37.1715,66313.0
2022-01-12 11:20:00,38.58,38.76,38.58,38.76,63719.0,37.1715,37.345,37.1715,37.345,63719.0
2022-01-12 11:25:00,38.76,38.93,38.75,38.9,70117.0,37.345,37.5088,37.3353,37.4799,70117.0
2022-01-12 11:30:00,38.9,39.02,38.86,38.94,43694.0,37.4799,37.5955,37.4413,37.5184,43694.0
2022-01-12 11:35:00,38.95,38.97,38.88,38.93,47078.0,37.528,37.5473,37.4606,37.5088,47078.0
2022-01-12 11:40:00,38.93,38.96,38.86,38.88,42008.0,37.5088,37.5377,37.4413,37.4606,42008.0
2022-01-12 11:45:00,38.88,38.93,38.84,38.9,38308.0,37.4606,37.5088,37.422,37.4799,38308.0
2022-01-12 11:50:00,38.91,38.98,38.9,38.97,31084.0,37.4895,37.5569,37.4799,37.5473,31084.0
2022-01-12 11:55:00,38.97,39.0,38.93,38.98,61557.0,37.5473,37.5762,37.5088,37.5569,61557.0
2022-01-12 12:00:00,38.97,39.05,38.94,39.05,41512.0,37.5473,37.6244,37.5184,37.6244,41512.0
2022-01-12 12:05:00,39.05,39.06,38.91,39.0,38952.0,37.6244,37.634,37.4895,37.5762,38952.0
2022-01-12 12:10:00,39.0,39.09,38.99,39.08,46774.0,37.5762,37.6629,37.5666,37.6533,46774.0
2022-01-12 12:15:00,39.08,39.26,39.07,39.26,70849.0,37.6533,37.8267,37.6436,37.8267,70849.0
2022-01-12 12:20:00,39.26,39.3,39.21,39.3,59769.0,37.8267,37.8652,37.7785,37.8652,59769.0
2022-01-12 12:25:00,39.3,39.35,39.28,39.29,45407.0,37.8652,37.9134,37.846,37.8556,45407.0
2022-01-12 12:30:00,39.3,39.3,39.2,39.21,33894.0,37.8652,37.8652,37.7689,37.7785,33894.0
2022-01-12 12:35:00,39.21,39.29,39.21,39.24,61461.0,37.7785,37.8556,37.7785,37.8074,61461.0
2022-01-12 12:40:00,39.24,39.37,39.23,39.32,61210.0,37.8074,37.9327,37.7978,37.8845,61210.0
2022-01-12 12:45:00,39.31,39.4,39.3,39.4,75930.0,37.8749,37.9616,37.8652,37.9616,75930.0
2022-01-12 12:50:00,39.4,39.4,39.31,39.37,81177.0,37.9616,37.9616,37.8749,37.9327,81177.0
2022-01-12 12:55:00,39.36,39.4,39.32,39.4,48303.0,37.9231,37.9616,37.8845,37.9616,48303.0
2022-01-12 13:00:00,39.39,39.4,39.3,39.32,41977.0,37.952,37.9616,37.8652,37.8845,41977.0
2022-01-12 13:05:00,39.33,39.48,39.3,39.48,210135.0,37.8942,38.0387,37.8652,38.0387,210135.0
2022-01-12 13:10:00,39.48,39.5,39.32,39.34,168721.0,38.0387,38.0579,37.8845,37.9038,168721.0
2022-01-12 13:15:00,39.35,39.35,39.24,39.3,77960.0,37.9134,37.9134,37.8074,37.8652,77960.0
2022-01-12 13:20:00,39.3,39.36,39.3,39.33,46510.0,37.8652,37.9231,37.8652,37.8942,46510.0
2022-01-12 13:25:00,39.32,39.36,39.29,39.33,39559.0,37.8845,37.9231,37.8556,37.8942,39559.0
2022-01-12 13:30:00,39.32,39.34,39.28,39.3,27864.0,37.8845,37.9038,37.846,37.8652,27864.0
2022-01-12 13:35:00,39.3,39.31,39.25,39.3,28812.0,37.8652,37.8749,37.8171,37.8652,28812.0
2022-01-12 13:40:00,39.3,39.41,39.29,39.41,49074.0,37.8652,37.9712,37.8556,37.9712,49074.0
2022-01-12 13:45:00,39.41,39.44,39.38,39.41,55721.0,37.9712,38.0001,37.9423,37.9712,55721.0
2022-01-12 13:50:00,39.41,39.41,39.28,39.34,40488.0,37.9712,37.9712,37.846,37.9038,40488.0
2022-01-12 13:55:00,39.33,39.37,39.32,39.34,44576.0,37.8942,37.9327,37.8845,37.9038,44576.0
2022-01-12 14:00:00,39.34,39.37,39.22,39.22,72821.0,37.9038,37.9327,37.7882,37.7882,72821.0
2022-01-12 14:05:00,39.22,39.3,39.18,39.3,49057.0,37.7882,37.8652,37.7496,37.8652,49057.0
2022-01-12 14:10:00,39.3,39.3,39.25,39.27,39574.0,37.8652,37.8652,37.8171,37.8363,39574.0
2022-01-12 14:15:00,39.27,39.29,39.18,39.21,27525.0,37.8363,37.8556,37.7496,37.7785,27525.0
2022-01-12 14:20:00,39.21,39.22,39.18,39.21,35657.0,37.7785,37.7882,37.7496,37.7785,35657.0
2022-01-12 14:25:00,39.2,39.25,39.16,39.24,92616.0,37.7689,37.8171,37.7304,37.8074,92616.0
2022-01-12 14:30:00,39.24,39.25,39.05,39.08,63222.0,37.8074,37.8171,37.6244,37.6533,63222.0
2022-01-12 14:35:00,39.08,39.13,39.06,39.11,30460.0,37.6533,37.7015,37.634,37.6822,30460.0
2022-01-12 14:40:00,39.1,39.11,38.99,39.0,38226.0,37.6726,37.6822,37.5666,37.5762,38226.0
2022-01-12 14:45:00,39.0,39.06,38.98,39.06,30086.0,37.5762,37.634,37.5569,37.634,30086.0
2022-01-12 14:50:00,39.06,39.13,39.03,39.11,44645.0,37.634,37.7015,37.6051,37.6822,44645.0
2022-01-12 14:55:00,39.11,39.12,39.07,39.08,24444.0,37.6822,37.6918,37.6436,37.6533,24444.0
2022-01-12 15:00:00,39.09,39.13,39.02,39.08,41843.0,37.6629,37.7015,37.5955,37.6533,41843.0
2022-01-12 15:05:00,39.07,39.07,39.01,39.02,25764.0,37.6436,37.6436,37.5858,37.5955,25764.0
2022-01-12 15:10:00,39.02,39.09,39.02,39.09,27375.0,37.5955,37.6629,37.5955,37.6629,27375.0
2022-01-12 15:15:00,39.09,39.13,39.06,39.07,37648.0,37.6629,37.7015,37.634,37.6436,37648.0
2022-01-12 15:20:00,39.07,39.08,39.02,39.05,75108.0,37.6436,37.6533,37.5955,37.6244,75108.0
2022-01-12 15:25:00,39.05,39.05,38.97,39.0,50165.0,37.6244,37.6244,37.5473,37.5762,50165.0
2022-01-12 15:30:00,39.0,39.04,38.96,39.02,71686.0,37.5762,37.6147,37.5377,37.5955,71686.0
2022-01-12 15:35:00,39.02,39.07,39.0,39.02,119690.0,37.5955,37.6436,37.5762,37.5955,119690.0
2022-01-12 15:40:00,39.02,39.04,38.97,39.04,61970.0,37.5955,37.6147,37.5473,37.6147,61970.0
2022-01-12 15:45:00,39.03,39.08,38.99,39.0,71729.0,37.6051,37.6533,37.5666,37.5762,71729.0
2022-01-12 15:50:00,38.98,39.04,38.96,39.01,103113.0,37.5569,37.6147,37.5377,37.5858,103113.0
2022-01-12 15:55:00,39.01,39.03,38.9,38.96,266871.0,37.5858,37.6051,37.4799,37.5377,266871.0
2022-01-13 09:30:00,38.94,39.09,38.79,38.81,157521.0,37.5184,37.6629,37.3739,37.3931,157521.0
2022-01-13 09:35:00,38.82,39.24,38.82,39.23,109425.0,37.4028,37.8074,37.4028,37.7978,109425.0
2022-01-13 09:40:00,39.23,39.29,39.05,39.18,88662.0,37.7978,37.8556,37.6244,37.7496,88662.0
2022-01-13 09:45:00,39.18,39.29,39.11,39.27,75119.0,37.7496,37.8556,37.6822,37.8363,75119.0
2022-01-13 09:50:00,39.29,39.43,39.25,39.4,75104.0,37.8556,37.9905,37.8171,37.9616,75104.0
2022-01-13 09:55:00,39.36,39.49,39.36,39.42,113331.0,37.9231,38.0483,37.9231,37.9809,113331.0
2022-01-13 10:00:00,39.41,39.49,39.31,39.31,74131.0,37.9712,38.0483,37.8749,37.8749,74131.0
2022-01-13 10:05:00,39.31,39.34,39.2,39.21,61469.0,37.8749,37.9038,37.7689,37.7785,61469.0
2022-01-13 10:10:00,39.21,39.26,39.08,39.16,81201.0,37.7785,37.8267,37.6533,37.7304,81201.0
2022-01-13 10:15:00,39.14,39.14,38.91,38.93,46492.0,37.7111,37.7111,37.4895,37.5088,46492.0
2022-01-13 10:20:00,38.93,39.11,38.93,39.02,57088.0,37.5088,37.6822,37.5088,37.5955,57088.0
2022-01-13 10:25:00,39.02,39.03,38.83,38.92,93313.0,37.5955,37.6051,37.4124,37.4991,93313.0
2022-01-13 10:30:00,38.92,38.98,38.56,38.61,69072.0,37.4991,37.5569,37.1523,37.2004,69072.0
2022-01-13 10:35:00,38.61,38.7,38.59,38.7,51642.0,37.2004,37.2872,37.1812,37.2872,51642.0
2022-01-13 10:40:00,38.7,38.78,38.6,38.63,53677.0,37.2872,37.3642,37.1908,37.2197,53677.0
2022-01-13 10:45:00,38.64,38.82,38.62,38.76,40517.0,37.2293,37.4028,37.2101,37.345,40517.0
2022-01-13 10:50:00,38.76,38.76,38.62,38.68,54368.0,37.345,37.345,37.2101,37.2679,54368.0
2022-01-13 10:55:00,38.68,38.76,38.66,38.74,30198.0,37.2679,37.345,37.2486,37.3257,30198.0
2022-01-13 11:00:00,38.73,38.8,38.7,38.76,39799.0,37.3161,37.3835,37.2872,37.345,39799.0
2022-01-13 11:05:00,38.76,38.9,38.74,38.76,58148.0,37.345,37.4799,37.3257,37.345,58148.0
2022-01-13 11:10:00,38.76,38.9,38.71,38.89,82514.0,37.345,37.4799,37.2968,37.4702,82514.0
2022-01-13 11:15:00,38.89,38.97,38.82,38.94,212713.0,37.4702,37.5473,37.4028,37.5184,212713.0
2022-01-13 11:20:00,38.93,39.1,38.92,39.06,57175.0,37.5088,37.6726,37.4991,37.634,57175.0
2022-01-13 11:25:00,39.05,39.1,39.02,39.08,44337.0,37.6244,37.6726,37.5955,37.6533,44337.0
2022-01-13 11:30:00,39.09,39.12,39.05,39.07,34192.0,37.6629,37.6918,37.6244,37.6436,34192.0
2022-01-13 11:35:00,39.06,39.1,39.03,39.07,96374.0,37.634,37.6726,37.6051,37.6436,96374.0
2022-01-13 11:40:00,39.06,39.08,39.02,39.08,22096.0,37.634,37.6533,37.5955,37.6533,22096.0
2022-01-13 11:45:00,39.08,39.24,39.06,39.22,78967.0,37.6533,37.8074,37.634,37.7882,78967.0
2022-01-13 11:50:00,39.22,39.22,38.99,39.0,220322.0,37.7882,37.7882,37.5666,37.5762,220322.0
2022-01-13 11:55:00,39.0,39.03,38.88,38.9,51398.0,37.5762,37.6051,37.4606,37.4799,51398.0
2022-01-13 12:00:00,38.9,38.9,38.76,38.76,22854.0,37.4799,37.4799,37.345,37.345,22854.0
2022-01-13 12:05:00,38.76,38.82,38.69,38.82,35268.0,37.345,37.4028,37.2775,37.4028,35268.0
2022-01-13 12:10:00,38.8,38.85,38.76,38.76,31899.0,37.3835,37.4317,37.345,37.345,31899.0
2022-01-13 12:15:00,38.77,38.77,38.55,38.58,70851.0,37.3546,37.3546,37.1426,37.1715,70851.0
2022-01-13 12:20:00,38.56,38.56,38.37,38.54,225301.0,37.1523,37.1523,36.9692,37.133,225301.0
2022-01-13 12:25:00,38.55,38.62,38.51,38.53,55530.0,37.1426,37.2101,37.1041,37.1234,55530.0
2022-01-13 12:30:00,38.5,38.54,38.45,38.51,29377.0,37.0945,37.133,37.0463,37.1041,29377.0
2022-01-13 12:35:00,38.51,38.55,38.41,38.45,29096.0,37.1041,37.1426,37.0077,37.0463,29096.0
2022-01-13 12:40:00,38.45,38.46,38.39,38.39,25282.0,37.0463,37.0559,36.9885,36.9885,25282.0
2022-01-13 12:45:00,38.38,38.4,38.22,38.23,144769.0,36.9788,36.9981,36.8247,36.8343,144769.0
2022-01-13 12:50:00,38.22,38.23,38.14,38.23,82819.0,36.8247,36.8343,36.7476,36.8343,82819.0
2022-01-13 12:55:00,38.23,38.3,38.18,38.3,61647.0,36.8343,36.9018,36.7861,36.9018,61647.0
2022-01-13 13:00:00,38.29,38.29,38.17,38.19,86171.0,36.8921,36.8921,36.7765,36.7958,86171.0
2022-01-13 13:05:00,38.2,38.31,38.17,38.3,40301.0,36.8054,36.9114,36.7765,36.9018,40301.0
2022-01-13 13:10:00,38.29,38.29,38.17,38.22,32379.0,36.8921,36.8921,36.7765,36.8247,32379.0
2022-01-13 13:15:00,38.22,38.25,38.17,38.2,37457.0,36.8247,36.8536,36.7765,36.8054,37457.0
2022-01-13 13:20:00,38.2,38.27,38.2,38.25,32453.0,36.8054,36.8729,36.8054,36.8536,32453.0
2022-01-13 13:25:00,38.26,38.35,38.25,38.34,40726.0,36.8632,36.9499,36.8536,36.9403,40726.0
2022-01-13 13:30:00,38.34,38.36,38.27,38.34,26189.0,36.9403,36.9596,36.8729,36.9403,26189.0
2022-01-13 13:35:00,38.34,38.35,38.28,38.33,24976.0,36.9403,36.9499,36.8825,36.9307,24976.0
2022-01-13 13:40:00,38.34,38.36,38.31,38.33,29796.0,36.9403,36.9596,36.9114,36.9307,29796.0
2022-01-13 13:45:00,38.32,38.34,38.27,38.28,29336.0,36.921,36.9403,36.8729,36.8825,29336.0
2022-01-13 13:50:00,38.29,38.32,38.28,38.3,14507.0,36.8921,36.921,36.8825,36.9018,14507.0
2022-01-13 13:55:00,38.3,38.33,38.28,38.33,33060.0,36.9018,36.9307,36.8825,36.9307,33060.0
2022-01-13 14:00:00,38.33,38.4,38.32,38.34,32526.0,36.9307,36.9981,36.921,36.9403,32526.0
2022-01-13 14:05:00,38.35,38.35,38.31,38.33,15477.0,36.9499,36.9499,36.9114,36.9307,15477.0
2022-01-13 14:10:00,38.33,38.33,38.25,38.27,26162.0,36.9307,36.9307,36.8536,36.8729,26162.0
2022-01-13 14:15:00,38.28,38.31,38.17,38.21,55023.0,36.8825,36.9114,36.7765,36.815,55023.0
2022-01-13 14:20:00,38.2,38.27,38.18,38.25,21901.0,36.8054,36.8729,36.7861,36.8536,21901.0
2022-01-13 14:25:00,38.25,38.45,38.24,38.3,111695.0,36.8536,37.0463,36.8439,36.9018,111695.0
2022-01-13 14:30:00,38.3,38.31,38.2,38.25,39797.0,36.9018,36.9114,36.8054,36.8536,39797.0
2022-01-13 14:35:00,38.25,38.26,38.1,38.11,55266.0,36.8536,36.8632,36.7091,36.7187,55266.0
2022-01-13 14:40:00,38.12,38.15,38.06,38.08,56112.0,36.7283,36.7572,36.6705,36.6898,56112.0
2022-01-13 14:45:00,38.09,38.11,37.98,38.01,71933.0,36.6994,36.7187,36.5934,36.6223,71933.0
2022-01-13 14:50:00,38.01,38.07,37.98,38.04,29700.0,36.6223,36.6802,36.5934,36.6512,29700.0
2022-01-13 14:55:00,38.05,38.16,38.05,38.14,41951.0,36.6609,36.7669,36.6609,36.7476,41951.0
2022-01-13 15:00:00,38.14,38.14,38.0,38.05,43482.0,36.7476,36.7476,36.6127,36.6609,43482.0
2022-01-13 15:05:00,38.05,38.11,38.01,38.05,43454.0,36.6609,36.7187,36.6223,36.6609,43454.0
2022-01-13 15:10:00,38.04,38.04,37.95,37.97,55409.0,36.6512,36.6512,36.5645,36.5838,55409.0
2022-01-13 15:15:00,37.96,38.06,37.95,38.02,106899.0,36.5742,36.6705,36.5645,36.632,106899.0
2022-01-13 15:20:00,38.02,38.05,37.94,37.95,48088.0,36.632,36.6609,36.5549,36.5645,48088.0
2022-01-13 15:25:00,37.95,37.95,37.89,37.92,85271.0,36.5645,36.5645,36.5067,36.5356,85271.0
2022-01-13 15:30:00,37.92,37.96,37.9,37.93,57377.0,36.5356,36.5742,36.5164,36.5453,57377.0
2022-01-13 15:35:00,37.93,37.93,37.79,37.8,178484.0,36.5453,36.5453,36.4104,36.42,178484.0
2022-01-13 15:40:00,37.81,37.82,37.74,37.75,123173.0,36.4296,36.4393,36.3622,36.3718,123173.0
2022-01-13 15:45:00,37.75,37.75,37.65,37.68,131246.0,36.3718,36.3718,36.2755,36.3044,131246.0
2022-01-13 15:50:00,37.68,37.71,37.59,37.66,234712.0,36.3044,36.3333,36.2177,36.2851,234712.0
2022-01-13 15:55:00,37.66,37.71,37.61,37.66,396147.0,36.2851,36.3333,36.2369,36.2851,396147.0
2022-01-14 09:30:00,42.13,42.93,41.51,42.4,3138449.0,40.5919,41.3627,39.9946,40.8521,3138449.0
2022-01-14 09:35:00,42.4,42.98,41.99,42.06,1971435.0,40.8521,41.4109,40.457,40.5245,1971435.0
2022-01-14 09:40:00,42.06,42.11,41.53,42.07,1362565.0,40.5245,40.5727,40.0138,40.5341,1362565.0
2022-01-14 09:45:00,42.05,42.55,41.89,42.4,1193761.0,40.5149,40.9966,40.3607,40.8521,1193761.0
2022-01-14 09:50:00,42.39,42.91,42.38,42.69,1246107.0,40.8424,41.3435,40.8328,41.1315,1246107.0
2022-01-14 09:55:00,42.7,43.45,42.62,43.34,1692906.0,41.1411,41.8637,41.064,41.7578,1692906.0
2022-01-14 10:00:00,43.34,43.55,42.81,43.33,1561531.0,41.7578,41.9601,41.2471,41.7481,1561531.0
2022-01-14 10:05:00,43.32,43.73,43.05,43.09,1277571.0,41.7385,42.1335,41.4783,41.5169,1277571.0
2022-01-14 10:10:00,43.07,43.31,42.93,43.22,1000184.0,41.4976,41.7289,41.3627,41.6421,1000184.0
2022-01-14 10:15:00,43.21,43.66,43.2,43.38,1085043.0,41.6325,42.0661,41.6229,41.7963,1085043.0
2022-01-14 10:20:00,43.38,43.41,42.81,42.88,899592.0,41.7963,41.8252,41.2471,41.3146,899592.0
2022-01-14 10:25:00,42.88,43.0,42.73,42.83,761521.0,41.3146,41.4302,41.17,41.2664,761521.0
2022-01-14 10:30:00,42.85,43.13,42.63,43.05,802075.0,41.2856,41.5554,41.0737,41.4783,802075.0
2022-01-14 10:35:00,43.05,43.26,42.8,43.03,728497.0,41.4783,41.6807,41.2375,41.4591,728497.0
2022-01-14 10:40:00,43.05,43.31,42.92,43.3,535225.0,41.4783,41.7289,41.3531,41.7192,535225.0
2022-01-14 10:45:00,43.3,43.32,42.78,42.83,582703.0,41.7192,41.7385,41.2182,41.2664,582703.0
2022-01-14 10:50:00,42.82,42.86,42.56,42.56,469875.0,41.2567,41.2953,41.0062,41.0062,469875.0
2022-01-14 10:55:00,42.57,42.75,42.49,42.6,465018.0,41.0159,41.1893,40.9388,41.0448,465018.0
2022-01-14 11:00:00,42.61,42.93,42.48,42.54,505640.0,41.0544,41.3627,40.9292,40.987,505640.0
2022-01-14 11:05:00,42.54,42.65,42.39,42.43,517759.0,40.987,41.0929,40.8424,40.881,517759.0
2022-01-14 11:10:00,42.42,42.69,42.42,42.55,408153.0,40.8713,41.1315,40.8713,40.9966,408153.0
2022-01-14 11:15:00,42.55,42.75,42.51,42.64,567747.0,40.9966,41.1893,40.9581,41.0833,567747.0
2022-01-14 11:20:00,42.63,42.95,42.63,42.9,562278.0,41.0737,41.382,41.0737,41.3338,562278.0
2022-01-14 11:25:00,42.91,43.04,42.8,42.93,565771.0,41.3435,41.4687,41.2375,41.3627,565771.0
2022-01-14 11:30:00,42.93,42.94,42.46,42.57,745945.0,41.3627,41.3724,40.9099,41.0159,745945.0
2022-01-14 11:35:00,42.56,42.69,42.53,42.57,304472.0,41.0062,41.1315,40.9773,41.0159,304472.0
2022-01-14 11:40:00,42.58,42.72,42.4,42.71,424227.0,41.0255,41.1604,40.8521,41.1508,424227.0
2022-01-14 11:45:00,42.71,42.84,42.51,42.57,419102.0,41.1508,41.276,40.9581,41.0159,419102.0
2022-01-14 11:50:00,42.56,42.71,42.45,42.68,284066.0,41.0062,41.1508,40.9003,41.1219,284066.0
2022-01-14 11:55:00,42.67,42.8,42.49,42.69,312956.0,41.1122,41.2375,40.9388,41.1315,312956.0
2022-01-14 12:00:00,42.69,42.73,42.53,42.56,273374.0,41.1315,41.17,40.9773,41.0062,273374.0
2022-01-14 12:05:00,42.58,42.62,42.43,42.44,258683.0,41.0255,41.064,40.881,40.8906,258683.0
2022-01-14 12:10:00,42.43,42.54,42.32,42.43,339643.0,40.881,40.987,40.775,40.881,339643.0
2022-01-14 12:15:00,42.44,42.48,42.29,42.31,218184.0,40.8906,40.9292,40.7461,40.7654,218184.0
2022-01-14 12:20:00,42.32,42.43,42.27,42.27,260457.0,40.775,40.881,40.7268,40.7268,260457.0
2022-01-14 12:25:00,42.27,42.31,42.08,42.29,428406.0,40.7268,40.7654,40.5438,40.7461,428406.0
2022-01-14 12:30:00,42.28,42.32,42.13,42.16,155119.0,40.7365,40.775,40.5919,40.6208,155119.0
2022-01-14 12:35:00,42.16,42.29,42.08,42.09,216546.0,40.6208,40.7461,40.5438,40.5534,216546.0
2022-01-14 12:40:00,42.09,42.09,41.95,42.02,320536.0,40.5534,40.5534,40.4185,40.4859,320536.0
2022-01-14 12:45:00,42.01,42.01,41.77,41.84,222387.0,40.4763,40.4763,40.2451,40.3125,222387.0
2022-01-14 12:50:00,41.83,42.05,41.82,42.0,777993.0,40.3029,40.5149,40.2933,40.4667,777993.0
2022-01-14 12:55:00,42.0,42.22,41.98,42.18,516341.0,40.4667,40.6786,40.4474,40.6401,516341.0
2022-01-14 13:00:00,42.18,42.25,42.04,42.06,254614.0,40.6401,40.7076,40.5052,40.5245,254614.0
2022-01-14 13:05:00,42.05,42.05,41.8,41.84,312864.0,40.5149,40.5149,40.274,40.3125,312864.0
2022-01-14 13:10:00,41.84,41.86,41.73,41.76,302941.0,40.3125,40.3318,40.2065,40.2354,302941.0
2022-01-14 13:15:00,41.75,41.85,41.73,41.79,317367.0,40.2258,40.3222,40.2065,40.2643,317367.0
2022-01-14 13:20:00,41.79,41.79,41.56,41.62,468264.0,40.2643,40.2643,40.0427,40.1006,468264.0
2022-01-14 13:25:00,41.63,41.77,41.55,41.77,477252.0,40.1102,40.2451,40.0331,40.2451,477252.0
2022-01-14 13:30:00,41.76,41.84,41.68,41.74,292146.0,40.2354,40.3125,40.1584,40.2162,292146.0
2022-01-14 13:35:00,41.75,41.81,41.62,41.77,299968.0,40.2258,40.2836,40.1006,40.2451,299968.0
2022-01-14 13:40:00,41.76,41.93,41.7,41.81,504230.0,40.2354,40.3992,40.1776,40.2836,504230.0
2022-01-14 13:45:00,41.8,41.81,41.6,41.63,349153.0,40.274,40.2836,40.0813,40.1102,349153.0
2022-01-14 13:50:00,41.63,41.96,41.6,41.93,526579.0,40.1102,40.4281,40.0813,40.3992,526579.0
2022-01-14 13:55:00,41.92,41.94,41.77,41.91,319338.0,40.3896,40.4089,40.2451,40.38,319338.0
2022-01-14 14:00:00,41.9,41.94,41.83,41.85,254426.0,40.3703,40.4089,40.3029,40.3222,254426.0
2022-01-14 14:05:00,41.85,42.05,41.84,41.99,323255.0,40.3222,40.5149,40.3125,40.457,323255.0
2022-01-14 14:10:00,41.99,42.0,41.87,42.0,160694.0,40.457,40.4667,40.3414,40.4667,160694.0
2022-01-14 14:15:00,42.01,42.22,41.98,42.21,310213.0,40.4763,40.6786,40.4474,40.669,310213.0
2022-01-14 14:20:00,42.21,42.23,42.15,42.19,200672.0,40.669,40.6883,40.6112,40.6497,200672.0
2022-01-14 14:25:00,42.19,42.19,42.0,42.09,360249.0,40.6497,40.6497,40.4667,40.5534,360249.0
2022-01-14 14:30:00,42.09,42.2,41.99,42.2,229907.0,40.5534,40.6594,40.457,40.6594,229907.0
2022-01-14 14:35:00,42.19,42.31,42.16,42.25,218144.0,40.6497,40.7654,40.6208,40.7076,218144.0
2022-01-14 14:40:00,42.25,42.29,42.15,42.23,203577.0,40.7076,40.7461,40.6112,40.6883,203577.0
2022-01-14 14:45:00,42.23,42.4,42.2,42.4,227626.0,40.6883,40.8521,40.6594,40.8521,227626.0
2022-01-14 14:50:00,42.4,42.47,42.37,42.42,313275.0,40.8521,40.9195,40.8232,40.8713,313275.0
2022-01-14 14:55:00,42.41,42.51,42.38,42.5,199134.0,40.8617,40.9581,40.8328,40.9484,199134.0
2022-01-14 15:00:00,42.49,42.64,42.45,42.61,374455.0,40.9388,41.0833,40.9003,41.0544,374455.0
2022-01-14 15:05:00,42.62,42.65,42.38,42.48,415358.0,41.064,41.0929,40.8328,40.9292,415358.0
2022-01-14 15:10:00,42.48,42.48,42.31,42.41,228742.0,40.9292,40.9292,40.7654,40.8617,228742.0
2022-01-14 15:15:00,42.41,42.62,42.41,42.59,329483.0,40.8617,41.064,40.8617,41.0351,329483.0
2022-01-14 15:20:00,42.6,42.69,42.52,42.59,322705.0,41.0448,41.1315,40.9677,41.0351,322705.0
2022-01-14 15:25:00,42.59,42.66,42.53,42.61,208632.0,41.0351,41.1026,40.9773,41.0544,208632.0
2022-01-14 15:30:00,42.61,42.66,42.54,42.58,248048.0,41.0544,41.1026,40.987,41.0255,248048.0
2022-01-14 15:35:00,42.58,42.71,42.55,42.63,322505.0,41.0255,41.1508,40.9966,41.0737,322505.0
2022-01-14 15:40:00,42.63,42.79,42.62,42.79,292200.0,41.0737,41.2278,41.064,41.2278,292200.0
2022-01-14 15:45:00,42.78,42.8,42.66,42.79,459330.0,41.2182,41.2375,41.1026,41.2278,459330.0
2022-01-14 15:50:00,42.78,42.95,42.78,42.94,747380.0,41.2182,41.382,41.2182,41.3724,747380.0
2022-01-14 15:55:00,42.94,43.01,42.82,42.99,1143639.0,41.3724,41.4398,41.2567,41.4205,1143639.0
2022-01-18 09:30:00,42.58,42.9,42.25,42.27,633273.0,41.0255,41.3338,40.7076,40.7268,633273.0
2022-01-18 09:35:00,42.26,42.32,41.86,42.12,395154.0,40.7172,40.775,40.3318,40.5823,395154.0
2022-01-18 09:40:00,42.14,42.96,42.1,42.96,550383.0,40.6016,41.3916,40.563,41.3916,550383.0
2022-01-18 09:45:00,42.96,43.59,42.83,43.58,684361.0,41.3916,41.9986,41.2664,41.989,684361.0
2022-01-18 09:50:00,43.58,43.96,43.53,43.88,746245.0,41.989,42.3551,41.9408,42.278,746245.0
2022-01-18 09:55:00,43.88,44.08,43.7,43.72,595353.0,42.278,42.4707,42.1046,42.1239,595353.0
2022-01-18 10:00:00,43.71,43.71,43.49,43.7,345773.0,42.1143,42.1143,41.9023,42.1046,345773.0
2022-01-18 10:05:00,43.7,44.02,43.55,44.01,332819.0,42.1046,42.4129,41.9601,42.4033,332819.0
2022-01-18 10:10:00,44.01,44.18,44.0,44.07,366813.0,42.4033,42.5671,42.3937,42.4611,366813.0
2022-01-18 10:15:00,44.06,44.25,43.95,43.96,305726.0,42.4515,42.6345,42.3455,42.3551,305726.0
2022-01-18 10:20:00,43.95,44.22,43.95,44.19,361834.0,42.3455,42.6056,42.3455,42.5767,361834.0
2022-01-18 10:25:00,44.2,44.28,44.05,44.19,359338.0,42.5864,42.6634,42.4418,42.5767,359338.0
2022-01-18 10:30:00,44.18,44.18,43.8,43.87,310460.0,42.5671,42.5671,42.201,42.2684,310460.0
2022-01-18 10:35:00,43.87,43.87,43.6,43.64,247858.0,42.2684,42.2684,42.0083,42.0468,247858.0
2022-01-18 10:40:00,43.64,43.8,43.43,43.76,308652.0,42.0468,42.201,41.8445,42.1624,308652.0
2022-01-18 10:45:00,43.76,43.88,43.61,43.75,159057.0,42.1624,42.278,42.0179,42.1528,159057.0
2022-01-18 10:50:00,43.75,43.86,43.71,43.79,180146.0,42.1528,42.2588,42.1143,42.1913,180146.0
2022-01-18 10:55:00,43.79,43.9,43.75,43.88,247158.0,42.1913,42.2973,42.1528,42.278,247158.0
2022-01-18 11:00:00,43.89,43.97,43.78,43.93,263973.0,42.2877,42.3648,42.1817,42.3262,263973.0
2022-01-18 11:05:00,43.93,43.97,43.81,43.91,137159.0,42.3262,42.3648,42.2106,42.3069,137159.0
2022-01-18 11:10:00,43.92,44.07,43.85,43.96,256195.0,42.3166,42.4611,42.2491,42.3551,256195.0
2022-01-18 11:15:00,43.95,44.13,43.85,43.93,207209.0,42.3455,42.5189,42.2491,42.3262,207209.0
2022-01-18 11:20:00,43.92,43.95,43.78,43.83,170211.0,42.3166,42.3455,42.1817,42.2299,170211.0
2022-01-18 11:25:00,43.82,43.83,43.5,43.51,148753.0,42.2202,42.2299,41.9119,41.9216,148753.0
2022-01-18 11:30:00,43.5,43.52,43.27,43.27,130833.0,41.9119,41.9312,41.6903,41.6903,130833.0
2022-01-18 11:35:00,43.28,43.8,43.28,43.74,259945.0,41.6999,42.201,41.6999,42.1432,259945.0
2022-01-18 11:40:00,43.75,43.85,43.74,43.74,171674.0,42.1528,42.2491,42.1432,42.1432,171674.0
2022-01-18 11:45:00,43.74,43.92,43.71,43.91,109602.0,42.1432,42.3166,42.1143,42.3069,109602.0
2022-01-18 11:50:00,43.91,43.98,43.87,43.94,93072.0,42.3069,42.3744,42.2684,42.3359,93072.0
2022-01-18 11:55:00,43.93,43.94,43.83,43.83,97442.0,42.3262,42.3359,42.2299,42.2299,97442.0
2022-01-18 12:00:00,43.83,43.86,43.74,43.8,121170.0,42.2299,42.2588,42.1432,42.201,121170.0
2022-01-18 12:05:00,43.8,43.84,43.77,43.79,97798.0,42.201,42.2395,42.1721,42.1913,97798.0
2022-01-18 12:10:00,43.78,43.8,43.65,43.65,142902.0,42.1817,42.201,42.0564,42.0564,142902.0
2022-01-18 12:15:00,43.65,43.77,43.52,43.69,115814.0,42.0564,42.1721,41.9312,42.095,115814.0
2022-01-18 12:20:00,43.69,43.7,43.49,43.53,104463.0,42.095,42.1046,41.9023,41.9408,104463.0
2022-01-18 12:25:00,43.53,43.56,43.38,43.55,130083.0,41.9408,41.9697,41.7963,41.9601,130083.0
2022-01-18 12:30:00,43.55,43.7,43.46,43.7,111514.0,41.9601,42.1046,41.8734,42.1046,111514.0
2022-01-18 12:35:00,43.69,43.7,43.6,43.61,90411.0,42.095,42.1046,42.0083,42.0179,90411.0
2022-01-18 12:40:00,43.61,43.66,43.53,43.55,78074.0,42.0179,42.0661,41.9408,41.9601,78074.0
2022-01-18 12:45:00,43.55,43.55,43.45,43.51,79602.0,41.9601,41.9601,41.8637,41.9216,79602.0
2022-01-18 12:50:00,43.51,43.6,43.5,43.55,159434.0,41.9216,42.0083,41.9119,41.9601,159434.0
2022-01-18 12:55:00,43.56,43.64,43.52,43.59,100700.0,41.9697,42.0468,41.9312,41.9986,100700.0
2022-01-18 13:00:00,43.59,43.6,43.45,43.48,151455.0,41.9986,42.0083,41.8637,41.8926,151455.0
2022-01-18 13:05:00,43.47,43.47,43.36,43.43,133745.0,41.883,41.883,41.777,41.8445,133745.0
2022-01-18 13:10:00,43.43,43.51,43.23,43.25,204737.0,41.8445,41.9216,41.6518,41.671,204737.0
2022-01-18 13:15:00,43.26,43.36,43.25,43.34,110390.0,41.6807,41.777,41.671,41.7578,110390.0
2022-01-18 13:20:00,43.34,43.35,43.24,43.28,71452.0,41.7578,41.7674,41.6614,41.6999,71452.0
2022-01-18 13:25:00,43.29,43.3,43.18,43.23,88052.0,41.7096,41.7192,41.6036,41.6518,88052.0
2022-01-18 13:30:00,43.24,43.49,43.23,43.47,146653.0,41.6614,41.9023,41.6518,41.883,146653.0
2022-01-18 13:35:00,43.48,43.54,43.44,43.48,131940.0,41.8926,41.9505,41.8541,41.8926,131940.0
2022-01-18 13:40:00,43.5,43.56,43.46,43.55,96368.0,41.9119,41.9697,41.8734,41.9601,96368.0
2022-01-18 13:45:00,43.55,43.6,43.49,43.51,92498.0,41.9601,42.0083,41.9023,41.9216,92498.0
2022-01-18 13:50:00,43.52,43.56,43.45,43.55,86957.0,41.9312,41.9697,41.8637,41.9601,86957.0
2022-01-18 13:55:00,43.55,43.73,43.53,43.69,127801.0,41.9601,42.1335,41.9408,42.095,127801.0
2022-01-18 14:00:00,43.68,43.76,43.66,43.72,86347.0,42.0853,42.1624,42.0661,42.1239,86347.0
2022-01-18 14:05:00,43.72,43.81,43.31,43.76,112883.0,42.1239,42.2106,41.7289,42.1624,112883.0
2022-01-18 14:10:00,43.76,43.78,43.69,43.71,64330.0,42.1624,42.1817,42.095,42.1143,64330.0
2022-01-18 14:15:00,43.71,43.79,43.68,43.77,69212.0,42.1143,42.1913,42.0853,42.1721,69212.0
2022-01-18 14:20:00,43.77,43.8,43.66,43.66,88663.0,42.1721,42.201,42.0661,42.0661,88663.0
2022-01-18 14:25:00,43.66,43.66,43.52,43.53,98157.0,42.0661,42.0661,41.9312,41.9408,98157.0
2022-01-18 14:30:00,43.52,43.66,43.51,43.59,103627.0,41.9312,42.0661,41.9216,41.9986,103627.0
2022-01-18 14:35:00,43.58,43.64,43.57,43.62,64255.0,41.989,42.0468,41.9794,42.0275,64255.0
2022-01-18 14:40:00,43.61,43.69,43.59,43.65,76017.0,42.0179,42.095,41.9986,42.0564,76017.0
2022-01-18 14:45:00,43.65,43.74,43.58,43.73,76296.0,42.0564,42.1432,41.989,42.1335,76296.0
2022-01-18 14:50:00,43.72,43.81,43.72,43.79,78756.0,42.1239,42.2106,42.1239,42.1913,78756.0
2022-01-18 14:55:00,43.78,43.79,43.66,43.66,91595.0,42.1817,42.1913,42.0661,42.0661,91595.0
2022-01-18 15:00:00,43.67,43.67,43.55,43.59,79898.0,42.0757,42.0757,41.9601,41.9986,79898.0
2022-01-18 15:05:00,43.59,43.6,43.5,43.5,76474.0,41.9986,42.0083,41.9119,41.9119,76474.0
2022-01-18 15:10:00,43.5,43.56,43.43,43.44,95761.0,41.9119,41.9697,41.8445,41.8541,95761.0
2022-01-18 15:15:00,43.44,43.44,43.33,43.42,107058.0,41.8541,41.8541,41.7481,41.8348,107058.0
2022-01-18 15:20:00,43.41,43.42,43.35,43.38,90362.0,41.8252,41.8348,41.7674,41.7963,90362.0
2022-01-18 15:25:00,43.38,43.38,43.3,43.33,132451.0,41.7963,41.7963,41.7192,41.7481,132451.0
2022-01-18 15:30:00,43.33,43.37,43.25,43.32,237759.0,41.7481,41.7867,41.671,41.7385,237759.0
2022-01-18 15:35:00,43.32,43.32,43.17,43.22,185907.0,41.7385,41.7385,41.594,41.6421,185907.0
2022-01-18 15:40:00,43.22,43.26,43.12,43.13,133639.0,41.6421,41.6807,41.5458,41.5554,133639.0
2022-01-18 15:45:00,43.13,43.23,43.1,43.21,190863.0,41.5554,41.6518,41.5265,41.6325,190863.0
2022-01-18 15:50:00,43.21,43.26,43.03,43.05,357833.0,41.6325,41.6807,41.4591,41.4783,357833.0
2022-01-18 15:55:00,43.05,43.12,42.95,43.11,777219.0,41.4783,41.5458,41.382,41.5362,777219.0
2022-01-19 09:30:00,43.97,44.39,43.66,44.37,830974.0,42.3648,42.7694,42.0661,42.7502,830974.0
2022-01-19 09:35:00,44.35,44.48,43.62,43.65,351973.0,42.7309,42.8561,42.0275,42.0564,351973.0
2022-01-19 09:40:00,43.65,43.65,43.41,43.43,164284.0,42.0564,42.0564,41.8252,41.8445,164284.0
2022-01-19 09:45:00,43.43,43.76,43.3,43.4,229315.0,41.8445,42.1624,41.7192,41.8156,229315.0
2022-01-19 09:50:00,43.37,43.97,43.26,43.92,194640.0,41.7867,42.3648,41.6807,42.3166,194640.0
2022-01-19 09:55:00,43.95,44.09,43.94,43.96,134463.0,42.3455,42.4804,42.3359,42.3551,134463.0
2022-01-19 10:00:00,43.96,44.03,43.71,43.94,123762.0,42.3551,42.4226,42.1143,42.3359,123762.0
2022-01-19 10:05:00,43.95,43.95,43.7,43.73,76633.0,42.3455,42.3455,42.1046,42.1335,76633.0
2022-01-19 10:10:00,43.73,43.87,43.61,43.75,87565.0,42.1335,42.2684,42.0179,42.1528,87565.0
2022-01-19 10:15:00,43.75,43.85,43.56,43.69,75621.0,42.1528,42.2491,41.9697,42.095,75621.0
2022-01-19 10:20:00,43.68,43.73,43.52,43.59,77317.0,42.0853,42.1335,41.9312,41.9986,77317.0
2022-01-19 10:25:00,43.59,43.65,43.51,43.61,275854.0,41.9986,42.0564,41.9216,42.0179,275854.0
2022-01-19 10:30:00,43.62,43.62,43.46,43.46,160618.0,42.0275,42.0275,41.8734,41.8734,160618.0
2022-01-19 10:35:00,43.46,43.69,43.42,43.59,100902.0,41.8734,42.095,41.8348,41.9986,100902.0
2022-01-19 10:40:00,43.59,43.66,43.52,43.66,62717.0,41.9986,42.0661,41.9312,42.0661,62717.0
2022-01-19 10:45:00,43.66,43.72,43.42,43.45,126159.0,42.0661,42.1239,41.8348,41.8637,126159.0
2022-01-19 10:50:00,43.45,43.67,43.42,43.63,82637.0,41.8637,42.0757,41.8348,42.0372,82637.0
2022-01-19 10:55:00,43.63,43.72,43.59,43.7,106685.0,42.0372,42.1239,41.9986,42.1046,106685.0
2022-01-19 11:00:00,43.69,43.85,43.66,43.8,69142.0,42.095,42.2491,42.0661,42.201,69142.0
2022-01-19 11:05:00,43.79,44.01,43.74,43.98,106934.0,42.1913,42.4033,42.1432,42.3744,106934.0
2022-01-19 11:10:00,43.98,43.98,43.81,43.83,72544.0,42.3744,42.3744,42.2106,42.2299,72544.0
2022-01-19 11:15:00,43.85,43.96,43.81,43.9,91816.0,42.2491,42.3551,42.2106,42.2973,91816.0
2022-01-19 11:20:00,43.9,44.15,43.9,44.15,301913.0,42.2973,42.5382,42.2973,42.5382,301913.0
2022-01-19 11:25:00,44.14,44.42,44.1,44.24,434191.0,42.5286,42.7983,42.49,42.6249,434191.0
2022-01-19 11:30:00,44.24,44.29,43.89,43.91,155784.0,42.6249,42.6731,42.2877,42.3069,155784.0
2022-01-19 11:35:00,43.91,43.97,43.85,43.94,68682.0,42.3069,42.3648,42.2491,42.3359,68682.0
2022-01-19 11:40:00,43.93,44.02,43.82,43.91,82633.0,42.3262,42.4129,42.2202,42.3069,82633.0
2022-01-19 11:45:00,43.91,44.19,43.89,44.18,164869.0,42.3069,42.5767,42.2877,42.5671,164869.0
2022-01-19 11:50:00,44.19,44.41,44.18,44.37,166543.0,42.5767,42.7887,42.5671,42.7502,166543.0
2022-01-19 11:55:00,44.37,44.37,44.17,44.19,80873.0,42.7502,42.7502,42.5575,42.5767,80873.0
2022-01-19 12:00:00,44.18,44.33,44.15,44.31,66757.0,42.5671,42.7116,42.5382,42.6923,66757.0
2022-01-19 12:05:00,44.32,44.82,44.31,44.78,458542.0,42.702,43.1837,42.6923,43.1452,458542.0
2022-01-19 12:10:00,44.77,44.86,44.65,44.67,250675.0,43.1356,43.2223,43.0199,43.0392,250675.0
2022-01-19 12:15:00,44.67,44.71,44.59,44.62,91733.0,43.0392,43.0777,42.9621,42.991,91733.0
2022-01-19 12:20:00,44.62,44.62,44.5,44.58,108807.0,42.991,42.991,42.8754,42.9525,108807.0
2022-01-19 12:25:00,44.57,44.7,44.54,44.63,105970.0,42.9429,43.0681,42.9139,43.0007,105970.0
2022-01-19 12:30:00,44.64,44.7,44.56,44.65,90451.0,43.0103,43.0681,42.9332,43.0199,90451.0
2022-01-19 12:35:00,44.65,44.68,44.45,44.49,107561.0,43.0199,43.0488,42.8272,42.8658,107561.0
2022-01-19 12:40:00,44.51,44.55,44.41,44.46,119379.0,42.885,42.9236,42.7887,42.8369,119379.0
2022-01-19 12:45:00,44.46,44.7,44.41,44.68,95380.0,42.8369,43.0681,42.7887,43.0488,95380.0
2022-01-19 12:50:00,44.68,44.7,44.55,44.58,66512.0,43.0488,43.0681,42.9236,42.9525,66512.0
2022-01-19 12:55:00,44.58,44.64,44.53,44.61,79747.0,42.9525,43.0103,42.9043,42.9814,79747.0
2022-01-19 13:00:00,44.61,44.61,44.37,44.54,83050.0,42.9814,42.9814,42.7502,42.9139,83050.0
2022-01-19 13:05:00,44.53,44.54,44.41,44.49,90052.0,42.9043,42.9139,42.7887,42.8658,90052.0
2022-01-19 13:10:00,44.49,44.58,44.48,44.55,61217.0,42.8658,42.9525,42.8561,42.9236,61217.0
2022-01-19 13:15:00,44.54,44.61,44.51,44.59,56922.0,42.9139,42.9814,42.885,42.9621,56922.0
2022-01-19 13:20:00,44.58,44.66,44.46,44.6,64048.0,42.9525,43.0296,42.8369,42.9718,64048.0
2022-01-19 13:25:00,44.61,44.64,44.51,44.52,45667.0,42.9814,43.0103,42.885,42.8947,45667.0
2022-01-19 13:30:00,44.52,44.61,44.45,44.57,60005.0,42.8947,42.9814,42.8272,42.9429,60005.0
2022-01-19 13:35:00,44.56,44.56,44.44,44.5,80837.0,42.9332,42.9332,42.8176,42.8754,80837.0
2022-01-19 13:40:00,44.5,44.52,44.44,44.5,51821.0,42.8754,42.8947,42.8176,42.8754,51821.0
2022-01-19 13:45:00,44.5,44.59,44.47,44.55,41517.0,42.8754,42.9621,42.8465,42.9236,41517.0
2022-01-19 13:50:00,44.54,44.64,44.52,44.63,63151.0,42.9139,43.0103,42.8947,43.0007,63151.0
2022-01-19 13:55:00,44.63,44.69,44.55,44.55,63118.0,43.0007,43.0585,42.9236,42.9236,63118.0
2022-01-19 14:00:00,44.54,44.55,44.43,44.5,124382.0,42.9139,42.9236,42.808,42.8754,124382.0
2022-01-19 14:05:00,44.5,44.5,44.41,44.45,68646.0,42.8754,42.8754,42.7887,42.8272,68646.0
2022-01-19 14:10:00,44.44,44.48,44.4,44.47,87001.0,42.8176,42.8561,42.7791,42.8465,87001.0
2022-01-19 14:15:00,44.47,44.49,44.31,44.35,123634.0,42.8465,42.8658,42.6923,42.7309,123634.0
2022-01-19 14:20:00,44.34,44.34,44.0,44.1,409506.0,42.7213,42.7213,42.3937,42.49,409506.0
2022-01-19 14:25:00,44.11,44.13,43.94,43.98,168566.0,42.4996,42.5189,42.3359,42.3744,168566.0
2022-01-19 14:30:00,43.98,44.01,43.92,43.97,100049.0,42.3744,42.4033,42.3166,42.3648,100049.0
2022-01-19 14:35:00,43.97,44.07,43.92,43.94,56547.0,42.3648,42.4611,42.3166,42.3359,56547.0
2022-01-19 14:40:00,43.93,44.03,43.89,43.99,215484.0,42.3262,42.4226,42.2877,42.384,215484.0
2022-01-19 14:45:00,43.98,43.98,43.83,43.89,126836.0,42.3744,42.3744,42.2299,42.2877,126836.0
2022-01-19 14:50:00,43.87,43.96,43.86,43.91,58886.0,42.2684,42.3551,42.2588,42.3069,58886.0
2022-01-19 14:55:00,43.91,43.99,43.89,43.97,60641.0,42.3069,42.384,42.2877,42.3648,60641.0
2022-01-19 15:00:00,43.96,43.98,43.83,43.94,74914.0,42.3551,42.3744,42.2299,42.3359,74914.0
2022-01-19 15:05:00,43.94,44.09,43.93,44.09,84228.0,42.3359,42.4804,42.3262,42.4804,84228.0
2022-01-19 15:10:00,44.09,44.2,44.06,44.19,81617.0,42.4804,42.5864,42.4515,42.5767,81617.0
2022-01-19 15:15:00,44.19,44.22,44.15,44.19,82490.0,42.5767,42.6056,42.5382,42.5767,82490.0
2022-01-19 15:20:00,44.18,44.26,44.11,44.19,104055.0,42.5671,42.6442,42.4996,42.5767,104055.0
2022-01-19 15:25:00,44.18,44.23,44.04,44.08,80068.0,42.5671,42.6153,42.4322,42.4707,80068.0
2022-01-19 15:30:00,44.08,44.09,43.99,44.02,89121.0,42.4707,42.4804,42.384,42.4129,89121.0
2022-01-19 15:35:00,44.02,44.04,43.92,43.99,156801.0,42.4129,42.4322,42.3166,42.384,156801.0
2022-01-19 15:40:00,43.98,44.16,43.98,44.07,147482.0,42.3744,42.5478,42.3744,42.4611,147482.0
2022-01-19 15:45:00,44.07,44.13,44.06,44.11,220882.0,42.4611,42.5189,42.4515,42.4996,220882.0
2022-01-19 15:50:00,44.1,44.12,43.88,43.93,611914.0,42.49,42.5093,42.278,42.3262,611914.0
2022-01-19 15:55:00,43.92,43.95,43.82,43.92,766061.0,42.3166,42.3455,42.2202,42.3166,766061.0
2022-01-20 09:30:00,44.16,44.83,44.12,44.47,299899.0,42.5478,43.1934,42.5093,42.8465,299899.0
2022-01-20 09:35:00,44.49,44.62,44.33,44.42,205415.0,42.8658,42.991,42.7116,42.7983,205415.0
2022-01-20 09:40:00,44.41,44.7,44.31,44.37,191558.0,42.7887,43.0681,42.6923,42.7502,191558.0
2022-01-20 09:45:00,44.38,44.4,44.11,44.13,128859.0,42.7598,42.7791,42.4996,42.5189,128859.0
2022-01-20 09:50:00,44.13,44.24,44.03,44.09,124410.0,42.5189,42.6249,42.4226,42.4804,124410.0
2022-01-20 09:55:00,44.1,44.45,44.06,44.39,95434.0,42.49,42.8272,42.4515,42.7694,95434.0
2022-01-20 10:00:00,44.39,44.47,44.23,44.3,103650.0,42.7694,42.8465,42.6153,42.6827,103650.0
2022-01-20 10:05:00,44.31,44.45,44.07,44.09,118042.0,42.6923,42.8272,42.4611,42.4804,118042.0
2022-01-20 10:10:00,44.09,44.22,43.97,44.01,122639.0,42.4804,42.6056,42.3648,42.4033,122639.0
2022-01-20 10:15:00,44.01,44.48,43.97,44.36,200833.0,42.4033,42.8561,42.3648,42.7405,200833.0
2022-01-20 10:20:00,44.35,44.39,44.2,44.27,57008.0,42.7309,42.7694,42.5864,42.6538,57008.0
2022-01-20 10:25:00,44.25,44.35,44.21,44.27,56192.0,42.6345,42.7309,42.596,42.6538,56192.0
2022-01-20 10:30:00,44.25,44.47,44.23,44.37,115964.0,42.6345,42.8465,42.6153,42.7502,115964.0
2022-01-20 10:35:00,44.37,44.65,44.32,44.65,85872.0,42.7502,43.0199,42.702,43.0199,85872.0
2022-01-20 10:40:00,44.64,44.79,44.62,44.77,82968.0,43.0103,43.1548,42.991,43.1356,82968.0
2022-01-20 10:45:00,44.77,44.88,44.75,44.77,83374.0,43.1356,43.2415,43.1163,43.1356,83374.0
2022-01-20 10:50:00,44.79,45.02,44.76,44.99,321430.0,43.1548,43.3764,43.1259,43.3475,321430.0
2022-01-20 10:55:00,44.98,44.99,44.81,44.86,75380.0,43.3379,43.3475,43.1741,43.2223,75380.0
2022-01-20 11:00:00,44.84,44.92,44.8,44.85,96760.0,43.203,43.2801,43.1645,43.2126,96760.0
2022-01-20 11:05:00,44.84,44.88,44.67,44.67,56456.0,43.203,43.2415,43.0392,43.0392,56456.0
2022-01-20 11:10:00,44.67,44.69,44.43,44.49,64546.0,43.0392,43.0585,42.808,42.8658,64546.0
2022-01-20 11:15:00,44.48,44.58,44.47,44.55,50075.0,42.8561,42.9525,42.8465,42.9236,50075.0
2022-01-20 11:20:00,44.54,44.55,44.37,44.45,66151.0,42.9139,42.9236,42.7502,42.8272,66151.0
2022-01-20 11:25:00,44.44,44.56,44.4,44.53,68299.0,42.8176,42.9332,42.7791,42.9043,68299.0
2022-01-20 11:30:00,44.53,44.54,44.39,44.51,78131.0,42.9043,42.9139,42.7694,42.885,78131.0
2022-01-20 11:35:00,44.52,44.62,44.52,44.55,65636.0,42.8947,42.991,42.8947,42.9236,65636.0
2022-01-20 11:40:00,44.55,44.57,44.36,44.37,63642.0,42.9236,42.9429,42.7405,42.7502,63642.0
2022-01-20 11:45:00,44.36,44.53,44.33,44.51,74436.0,42.7405,42.9043,42.7116,42.885,74436.0
2022-01-20 11:50:00,44.51,44.59,44.5,44.56,49813.0,42.885,42.9621,42.8754,42.9332,49813.0
2022-01-20 11:55:00,44.55,44.58,44.49,44.51,74588.0,42.9236,42.9525,42.8658,42.885,74588.0
2022-01-20 12:00:00,44.54,44.56,44.45,44.48,78455.0,42.9139,42.9332,42.8272,42.8561,78455.0
2022-01-20 12:05:00,44.48,44.56,44.42,44.5,101086.0,42.8561,42.9332,42.7983,42.8754,101086.0
2022-01-20 12:10:00,44.5,44.66,44.45,44.65,83486.0,42.8754,43.0296,42.8272,43.0199,83486.0
2022-01-20 12:15:00,44.65,44.81,44.63,44.8,147589.0,43.0199,43.1741,43.0007,43.1645,147589.0
2022-01-20 12:20:00,44.8,44.96,44.73,44.75,233396.0,43.1645,43.3186,43.097,43.1163,233396.0
2022-01-20 12:25:00,44.75,44.79,44.63,44.75,46390.0,43.1163,43.1548,43.0007,43.1163,46390.0
2022-01-20 12:30:00,44.75,44.82,44.71,44.74,35794.0,43.1163,43.1837,43.0777,43.1066,35794.0
2022-01-20 12:35:00,44.72,44.75,44.59,44.59,32726.0,43.0874,43.1163,42.9621,42.9621,32726.0
2022-01-20 12:40:00,44.6,44.61,44.49,44.52,30739.0,42.9718,42.9814,42.8658,42.8947,30739.0
2022-01-20 12:45:00,44.51,44.51,44.45,44.49,37916.0,42.885,42.885,42.8272,42.8658,37916.0
2022-01-20 12:50:00,44.48,44.52,44.43,44.48,43445.0,42.8561,42.8947,42.808,42.8561,43445.0
2022-01-20 12:55:00,44.47,44.54,44.44,44.54,33161.0,42.8465,42.9139,42.8176,42.9139,33161.0
2022-01-20 13:00:00,44.53,44.53,44.45,44.47,37976.0,42.9043,42.9043,42.8272,42.8465,37976.0
2022-01-20 13:05:00,44.47,44.51,44.44,44.47,38655.0,42.8465,42.885,42.8176,42.8465,38655.0
2022-01-20 13:10:00,44.46,44.56,44.46,44.55,32425.0,42.8369,42.9332,42.8369,42.9236,32425.0
2022-01-20 13:15:00,44.55,44.56,44.44,44.55,24537.0,42.9236,42.9332,42.8176,42.9236,24537.0
2022-01-20 13:20:00,44.54,44.7,44.53,44.67,57432.0,42.9139,43.0681,42.9043,43.0392,57432.0
2022-01-20 13:25:00,44.67,44.73,44.63,44.64,47782.0,43.0392,43.097,43.0007,43.0103,47782.0
2022-01-20 13:30:00,44.64,44.67,44.48,44.51,80106.0,43.0103,43.0392,42.8561,42.885,80106.0
2022-01-20 13:35:00,44.51,44.61,44.47,44.6,47112.0,42.885,42.9814,42.8465,42.9718,47112.0
2022-01-20 13:40:00,44.61,44.64,44.59,44.59,43500.0,42.9814,43.0103,42.9621,42.9621,43500.0
2022-01-20 13:45:00,44.59,44.65,44.54,44.61,47376.0,42.9621,43.0199,42.9139,42.9814,47376.0
2022-01-20 13:50:00,44.61,44.85,44.59,44.8,50487.0,42.9814,43.2126,42.9621,43.1645,50487.0
2022-01-20 13:55:00,44.81,44.81,44.7,44.73,68758.0,43.1741,43.1741,43.0681,43.097,68758.0
2022-01-20 14:00:00,44.72,44.86,44.7,44.86,56471.0,43.0874,43.2223,43.0681,43.2223,56471.0
2022-01-20 14:05:00,44.86,44.91,44.85,44.86,53557.0,43.2223,43.2704,43.2126,43.2223,53557.0
2022-01-20 14:10:00,44.86,44.86,44.51,44.53,75993.0,43.2223,43.2223,42.885,42.9043,75993.0
2022-01-20 14:15:00,44.53,44.59,44.5,44.54,46048.0,42.9043,42.9621,42.8754,42.9139,46048.0
2022-01-20 14:20:00,44.55,44.57,44.47,44.53,56093.0,42.9236,42.9429,42.8465,42.9043,56093.0
2022-01-20 14:25:00,44.52,44.53,44.43,44.49,73120.0,42.8947,42.9043,42.808,42.8658,73120.0
2022-01-20 14:30:00,44.49,44.53,44.44,44.5,79998.0,42.8658,42.9043,42.8176,42.8754,79998.0
2022-01-20 14:35:00,44.5,44.53,44.42,44.46,59239.0,42.8754,42.9043,42.7983,42.8369,59239.0
2022-01-20 14:40:00,44.46,44.47,44.38,44.42,49312.0,42.8369,42.8465,42.7598,42.7983,49312.0
2022-01-20 14:45:00,44.41,44.48,44.39,44.47,63227.0,42.7887,42.8561,42.7694,42.8465,63227.0
2022-01-20 14:50:00,44.47,44.53,44.42,44.42,46264.0,42.8465,42.9043,42.7983,42.7983,46264.0
2022-01-20 14:55:00,44.43,44.45,44.34,44.44,76709.0,42.808,42.8272,42.7213,42.8176,76709.0
2022-01-20 15:00:00,44.44,44.54,44.32,44.33,62210.0,42.8176,42.9139,42.702,42.7116,62210.0
2022-01-20 15:05:00,44.34,44.35,44.19,44.24,55632.0,42.7213,42.7309,42.5767,42.6249,55632.0
2022-01-20 15:10:00,44.24,44.32,44.18,44.21,130061.0,42.6249,42.702,42.5671,42.596,130061.0
2022-01-20 15:15:00,44.21,44.3,44.19,44.27,54593.0,42.596,42.6827,42.5767,42.6538,54593.0
2022-01-20 15:20:00,44.27,44.28,44.17,44.17,81839.0,42.6538,42.6634,42.5575,42.5575,81839.0
2022-01-20 15:25:00,44.18,44.18,44.04,44.05,142104.0,42.5671,42.5671,42.4322,42.4418,142104.0
2022-01-20 15:30:00,44.05,44.05,43.92,43.93,196007.0,42.4418,42.4418,42.3166,42.3262,196007.0
2022-01-20 15:35:00,43.93,43.95,43.85,43.91,139397.0,42.3262,42.3455,42.2491,42.3069,139397.0
2022-01-20 15:40:00,43.91,43.93,43.76,43.77,131443.0,42.3069,42.3262,42.1624,42.1721,131443.0
2022-01-20 15:45:00,43.77,43.82,43.71,43.73,240437.0,42.1721,42.2202,42.1143,42.1335,240437.0
2022-01-20 15:50:00,43.72,43.82,43.6,43.61,312456.0,42.1239,42.2202,42.0083,42.0179,312456.0
2022-01-20 15:55:00,43.6,43.71,43.5,43.6,782755.0,42.0083,42.1143,41.9119,42.0083,782755.0
2022-01-21 09:30:00,43.66,43.84,43.23,43.81,331665.0,42.0661,42.2395,41.6518,42.2106,331665.0
2022-01-21 09:35:00,43.79,43.83,43.37,43.42,137773.0,42.1913,42.2299,41.7867,41.8348,137773.0
2022-01-21 09:40:00,43.42,43.42,43.02,43.02,143457.0,41.8348,41.8348,41.4494,41.4494,143457.0
2022-01-21 09:45:00,43.01,43.44,42.9,43.39,170424.0,41.4398,41.8541,41.3338,41.8059,170424.0
2022-01-21 09:50:00,43.39,43.59,43.15,43.24,82484.0,41.8059,41.9986,41.5747,41.6614,82484.0
2022-01-21 09:55:00,43.22,43.35,43.11,43.25,118369.0,41.6421,41.7674,41.5362,41.671,118369.0
2022-01-21 10:00:00,43.26,43.52,43.0,43.21,161509.0,41.6807,41.9312,41.4302,41.6325,161509.0
2022-01-21 10:05:00,43.25,43.43,43.23,43.34,523478.0,41.671,41.8445,41.6518,41.7578,523478.0
2022-01-21 10:10:00,43.34,43.41,43.31,43.35,178891.0,41.7578,41.8252,41.7289,41.7674,178891.0
2022-01-21 10:15:00,43.34,43.49,43.33,43.36,141679.0,41.7578,41.9023,41.7481,41.777,141679.0
2022-01-21 10:20:00,43.36,43.78,43.29,43.75,320468.0,41.777,42.1817,41.7096,42.1528,320468.0
2022-01-21 10:25:00,43.74,44.2,43.72,44.04,322992.0,42.1432,42.5864,42.1239,42.4322,322992.0
2022-01-21 10:30:00,44.04,44.41,44.0,44.31,168649.0,42.4322,42.7887,42.3937,42.6923,168649.0
2022-01-21 10:35:00,44.3,44.44,44.25,44.34,138895.0,42.6827,42.8176,42.6345,42.7213,138895.0
2022-01-21 10:40:00,44.34,44.43,44.2,44.41,283230.0,42.7213,42.808,42.5864,42.7887,283230.0
2022-01-21 10:45:00,44.4,44.6,44.28,44.58,151892.0,42.7791,42.9718,42.6634,42.9525,151892.0
2022-01-21 10:50:00,44.58,44.87,44.57,44.87,204633.0,42.9525,43.2319,42.9429,43.2319,204633.0
2022-01-21 10:55:00,44.84,44.95,44.54,44.73,226923.0,43.203,43.309,42.9139,43.097,226923.0
2022-01-21 11:00:00,44.74,44.79,44.39,44.44,133186.0,43.1066,43.1548,42.7694,42.8176,133186.0
2022-01-21 11:05:00,44.44,44.62,44.43,44.56,121981.0,42.8176,42.991,42.808,42.9332,121981.0
2022-01-21 11:10:00,44.56,44.65,44.4,44.46,133811.0,42.9332,43.0199,42.7791,42.8369,133811.0
2022-01-21 11:15:00,44.47,44.72,44.46,44.64,81715.0,42.8465,43.0874,42.8369,43.0103,81715.0
2022-01-21 11:20:00,44.65,44.88,44.63,44.84,64524.0,43.0199,43.2415,43.0007,43.203,64524.0
2022-01-21 11:25:00,44.83,44.91,44.76,44.76,120681.0,43.1934,43.2704,43.1259,43.1259,120681.0
2022-01-21 11:30:00,44.76,44.84,44.62,44.75,131791.0,43.1259,43.203,42.991,43.1163,131791.0
2022-01-21 11:35:00,44.76,44.78,44.41,44.44,178756.0,43.1259,43.1452,42.7887,42.8176,178756.0
2022-01-21 11:40:00,44.44,44.57,44.43,44.55,76704.0,42.8176,42.9429,42.808,42.9236,76704.0
2022-01-21 11:45:00,44.55,44.97,44.49,44.85,354637.0,42.9236,43.3283,42.8658,43.2126,354637.0
2022-01-21 11:50:00,44.85,44.88,44.5,44.51,89278.0,43.2126,43.2415,42.8754,42.885,89278.0
2022-01-21 11:55:00,44.51,44.69,44.5,44.61,85822.0,42.885,43.0585,42.8754,42.9814,85822.0
2022-01-21 12:00:00,44.59,44.64,44.48,44.6,101706.0,42.9621,43.0103,42.8561,42.9718,101706.0
2022-01-21 12:05:00,44.58,44.72,44.53,44.55,45711.0,42.9525,43.0874,42.9043,42.9236,45711.0
2022-01-21 12:10:00,44.54,44.59,44.48,44.5,77818.0,42.9139,42.9621,42.8561,42.8754,77818.0
2022-01-21 12:15:00,44.48,44.53,44.43,44.44,82235.0,42.8561,42.9043,42.808,42.8176,82235.0
2022-01-21 12:20:00,44.44,44.49,44.28,44.49,74618.0,42.8176,42.8658,42.6634,42.8658,74618.0
2022-01-21 12:25:00,44.53,44.63,44.48,44.5,39583.0,42.9043,43.0007,42.8561,42.8754,39583.0
2022-01-21 12:30:00,44.46,44.48,44.34,44.41,25503.0,42.8369,42.8561,42.7213,42.7887,25503.0
2022-01-21 12:35:00,44.42,44.48,44.23,44.31,40726.0,42.7983,42.8561,42.6153,42.6923,40726.0
2022-01-21 12:40:00,44.3,44.35,44.13,44.18,57695.0,42.6827,42.7309,42.5189,42.5671,57695.0
2022-01-21 12:45:00,44.19,44.32,44.12,44.14,34250.0,42.5767,42.702,42.5093,42.5286,34250.0
2022-01-21 12:50:00,44.13,44.23,44.12,44.12,29778.0,42.5189,42.6153,42.5093,42.5093,29778.0
2022-01-21 12:55:00,44.11,44.19,44.11,44.14,62558.0,42.4996,42.5767,42.4996,42.5286,62558.0
2022-01-21 13:00:00,44.14,44.23,44.09,44.09,38239.0,42.5286,42.6153,42.4804,42.4804,38239.0
2022-01-21 13:05:00,44.09,44.15,44.03,44.06,28086.0,42.4804,42.5382,42.4226,42.4515,28086.0
2022-01-21 13:10:00,44.07,44.24,44.06,44.14,31068.0,42.4611,42.6249,42.4515,42.5286,31068.0
2022-01-21 13:15:00,44.14,44.15,43.95,43.97,57619.0,42.5286,42.5382,42.3455,42.3648,57619.0
2022-01-21 13:20:00,43.97,43.99,43.91,43.96,60617.0,42.3648,42.384,42.3069,42.3551,60617.0
2022-01-21 13:25:00,43.95,44.07,43.93,43.97,45332.0,42.3455,42.4611,42.3262,42.3648,45332.0
2022-01-21 13:30:00,43.95,44.14,43.94,44.06,50133.0,42.3455,42.5286,42.3359,42.4515,50133.0
2022-01-21 13:35:00,44.06,44.22,44.04,44.16,52918.0,42.4515,42.6056,42.4322,42.5478,52918.0
2022-01-21 13:40:00,44.16,44.22,44.14,44.21,38979.0,42.5478,42.6056,42.5286,42.596,38979.0
2022-01-21 13:45:00,44.21,44.22,44.1,44.18,39058.0,42.596,42.6056,42.49,42.5671,39058.0
2022-01-21 13:50:00,44.18,44.3,44.13,44.21,32670.0,42.5671,42.6827,42.5189,42.596,32670.0
2022-01-21 13:55:00,44.22,44.24,44.08,44.14,80981.0,42.6056,42.6249,42.4707,42.5286,80981.0
2022-01-21 14:00:00,44.15,44.21,44.05,44.2,49023.0,42.5382,42.596,42.4418,42.5864,49023.0
2022-01-21 14:05:00,44.21,44.33,44.2,44.24,40685.0,42.596,42.7116,42.5864,42.6249,40685.0
2022-01-21 14:10:00,44.24,44.29,44.19,44.23,34488.0,42.6249,42.6731,42.5767,42.6153,34488.0
2022-01-21 14:15:00,44.23,44.31,44.21,44.23,43545.0,42.6153,42.6923,42.596,42.6153,43545.0
2022-01-21 14:20:00,44.23,44.32,44.19,44.31,28291.0,42.6153,42.702,42.5767,42.6923,28291.0
2022-01-21 14:25:00,44.29,44.31,44.07,44.09,41518.0,42.6731,42.6923,42.4611,42.4804,41518.0
2022-01-21 14:30:00,44.1,44.14,44.05,44.06,40159.0,42.49,42.5286,42.4418,42.4515,40159.0
2022-01-21 14:35:00,44.06,44.17,43.99,44.17,143769.0,42.4515,42.5575,42.384,42.5575,143769.0
2022-01-21 14:40:00,44.18,44.21,43.96,43.97,122229.0,42.5671,42.596,42.3551,42.3648,122229.0
2022-01-21 14:45:00,43.98,43.98,43.85,43.92,63971.0,42.3744,42.3744,42.2491,42.3166,63971.0
2022-01-21 14:50:00,43.88,43.93,43.8,43.83,74302.0,42.278,42.3262,42.201,42.2299,74302.0
2022-01-21 14:55:00,43.84,43.9,43.75,43.78,97163.0,42.2395,42.2973,42.1528,42.1817,97163.0
2022-01-21 15:00:00,43.78,43.95,43.75,43.8,73222.0,42.1817,42.3455,42.1528,42.201,73222.0
2022-01-21 15:05:00,43.8,43.82,43.7,43.76,73005.0,42.201,42.2202,42.1046,42.1624,73005.0
2022-01-21 15:10:00,43.74,43.79,43.63,43.72,103910.0,42.1432,42.1913,42.0372,42.1239,103910.0
2022-01-21 15:15:00,43.72,44.0,43.68,43.79,196696.0,42.1239,42.3937,42.0853,42.1913,196696.0
2022-01-21 15:20:00,43.78,43.79,43.66,43.7,132053.0,42.1817,42.1913,42.0661,42.1046,132053.0
2022-01-21 15:25:00,43.69,43.73,43.55,43.65,154385.0,42.095,42.1335,41.9601,42.0564,154385.0
2022-01-21 15:30:00,43.64,43.84,43.63,43.7,225678.0,42.0468,42.2395,42.0372,42.1046,225678.0
2022-01-21 15:35:00,43.7,43.83,43.69,43.8,143461.0,42.1046,42.2299,42.095,42.201,143461.0
2022-01-21 15:40:00,43.8,43.99,43.78,43.87,121579.0,42.201,42.384,42.1817,42.2684,121579.0
2022-01-21 15:45:00,43.86,43.93,43.76,43.78,145420.0,42.2588,42.3262,42.1624,42.1817,145420.0
2022-01-21 15:50:00,43.76,43.8,43.58,43.69,287185.0,42.1624,42.201,41.989,42.095,287185.0
2022-01-21 15:55:00,43.68,43.85,43.65,43.74,456657.0,42.0853,42.2491,42.0564,42.1432,456657.0
2022-01-24 09:30:00,42.8,43.24,42.44,43.0,421450.0,41.2375,41.6614,40.8906,41.4302,421450.0
2022-01-24 09:35:00,42.95,43.48,42.9,43.31,166072.0,41.382,41.8926,41.3338,41.7289,166072.0
2022-01-24 09:40:00,43.3,43.4,43.08,43.13,201993.0,41.7192,41.8156,41.5073,41.5554,201993.0
2022-01-24 09:45:00,43.13,43.17,42.69,42.7,177820.0,41.5554,41.594,41.1315,41.1411,177820.0
2022-01-24 09:50:00,42.71,42.84,42.59,42.71,202961.0,41.1508,41.276,41.0351,41.1508,202961.0
2022-01-24 09:55:00,42.69,43.02,42.67,42.68,216024.0,41.1315,41.4494,41.1122,41.1219,216024.0
2022-01-24 10:00:00,42.7,42.98,42.54,42.83,406613.0,41.1411,41.4109,40.987,41.2664,406613.0
2022-01-24 10:05:00,42.83,43.08,42.63,42.65,707210.0,41.2664,41.5073,41.0737,41.0929,707210.0
2022-01-24 10:10:00,42.65,42.65,42.32,42.48,208569.0,41.0929,41.0929,40.775,40.9292,208569.0
2022-01-24 10:15:00,42.48,42.52,42.21,42.22,137011.0,40.9292,40.9677,40.669,40.6786,137011.0
2022-01-24 10:20:00,42.22,42.52,42.19,42.48,185372.0,40.6786,40.9677,40.6497,40.9292,185372.0
2022-01-24 10:25:00,42.48,42.6,42.37,42.48,157287.0,40.9292,41.0448,40.8232,40.9292,157287.0
2022-01-24 10:30:00,42.47,42.65,42.37,42.4,108860.0,40.9195,41.0929,40.8232,40.8521,108860.0
2022-01-24 10:35:00,42.4,42.76,42.33,42.7,114789.0,40.8521,41.1989,40.7846,41.1411,114789.0
2022-01-24 10:40:00,42.72,43.01,42.67,42.99,168344.0,41.1604,41.4398,41.1122,41.4205,168344.0
2022-01-24 10:45:00,43.01,43.06,42.73,43.06,124447.0,41.4398,41.488,41.17,41.488,124447.0
2022-01-24 10:50:00,43.04,43.58,43.02,43.57,479730.0,41.4687,41.989,41.4494,41.9794,479730.0
2022-01-24 10:55:00,43.56,43.58,43.11,43.16,124260.0,41.9697,41.989,41.5362,41.5843,124260.0
2022-01-24 11:00:00,43.15,43.15,42.9,42.92,188419.0,41.5747,41.5747,41.3338,41.3531,188419.0
2022-01-24 11:05:00,42.91,42.92,42.71,42.77,76448.0,41.3435,41.3531,41.1508,41.2086,76448.0
2022-01-24 11:10:00,42.76,42.83,42.61,42.68,53116.0,41.1989,41.2664,41.0544,41.1219,53116.0
2022-01-24 11:15:00,42.69,42.8,42.62,42.71,55748.0,41.1315,41.2375,41.064,41.1508,55748.0
2022-01-24 11:20:00,42.72,42.74,42.49,42.52,70704.0,41.1604,41.1797,40.9388,40.9677,70704.0
2022-01-24 11:25:00,42.51,42.62,42.4,42.59,81881.0,40.9581,41.064,40.8521,41.0351,81881.0
2022-01-24 11:30:00,42.58,42.67,42.46,42.58,99108.0,41.0255,41.1122,40.9099,41.0255,99108.0
2022-01-24 11:35:00,42.59,42.65,42.32,42.39,81680.0,41.0351,41.0929,40.775,40.8424,81680.0
2022-01-24 11:40:00,42.39,42.4,42.26,42.39,102748.0,40.8424,40.8521,40.7172,40.8424,102748.0
2022-01-24 11:45:00,42.4,42.59,42.23,42.24,207754.0,40.8521,41.0351,40.6883,40.6979,207754.0
2022-01-24 11:50:00,42.25,42.51,42.23,42.51,80327.0,40.7076,40.9581,40.6883,40.9581,80327.0
2022-01-24 11:55:00,42.51,42.67,42.39,42.48,166485.0,40.9581,41.1122,40.8424,40.9292,166485.0
2022-01-24 12:00:00,42.49,42.52,42.21,42.25,138572.0,40.9388,40.9677,40.669,40.7076,138572.0
2022-01-24 12:05:00,42.25,42.28,42.06,42.11,97960.0,40.7076,40.7365,40.5245,40.5727,97960.0
2022-01-24 12:10:00,42.12,42.16,42.02,42.09,166319.0,40.5823,40.6208,40.4859,40.5534,166319.0
2022-01-24 12:15:00,42.08,42.12,41.91,42.09,309005.0,40.5438,40.5823,40.38,40.5534,309005.0
2022-01-24 12:20:00,42.07,42.18,41.98,42.13,218006.0,40.5341,40.6401,40.4474,40.5919,218006.0
2022-01-24 12:25:00,42.14,42.62,42.1,42.47,456414.0,40.6016,41.064,40.563,40.9195,456414.0
2022-01-24 12:30:00,42.45,42.51,42.39,42.44,118480.0,40.9003,40.9581,40.8424,40.8906,118480.0
2022-01-24 12:35:00,42.44,42.44,42.17,42.3,195929.0,40.8906,40.8906,40.6305,40.7557,195929.0
2022-01-24 12:40:00,42.29,42.53,42.2,42.44,120548.0,40.7461,40.9773,40.6594,40.8906,120548.0
2022-01-24 12:45:00,42.45,42.61,42.38,42.6,96083.0,40.9003,41.0544,40.8328,41.0448,96083.0
2022-01-24 12:50:00,42.59,42.71,42.5,42.7,120096.0,41.0351,41.1508,40.9484,41.1411,120096.0
2022-01-24 12:55:00,42.7,42.85,42.61,42.83,144804.0,41.1411,41.2856,41.0544,41.2664,144804.0
2022-01-24 13:00:00,42.82,43.25,42.82,43.23,166328.0,41.2567,41.671,41.2567,41.6518,166328.0
2022-01-24 13:05:00,43.22,43.36,43.12,43.33,174196.0,41.6421,41.777,41.5458,41.7481,174196.0
2022-01-24 13:10:00,43.33,43.62,43.33,43.62,319278.0,41.7481,42.0275,41.7481,42.0275,319278.0
2022-01-24 13:15:00,43.61,43.81,43.57,43.78,153493.0,42.0179,42.2106,41.9794,42.1817,153493.0
2022-01-24 13:20:00,43.77,43.84,43.54,43.55,117620.0,42.1721,42.2395,41.9505,41.9601,117620.0
2022-01-24 13:25:00,43.55,43.67,43.19,43.19,154324.0,41.9601,42.0757,41.6132,41.6132,154324.0
2022-01-24 13:30:00,43.2,43.6,43.19,43.55,81404.0,41.6229,42.0083,41.6132,41.9601,81404.0
2022-01-24 13:35:00,43.54,43.62,43.28,43.62,70694.0,41.9505,42.0275,41.6999,42.0275,70694.0
2022-01-24 13:40:00,43.6,43.66,43.35,43.43,82448.0,42.0083,42.0661,41.7674,41.8445,82448.0
2022-01-24 13:45:00,43.42,43.67,43.42,43.67,131194.0,41.8348,42.0757,41.8348,42.0757,131194.0
2022-01-24 13:50:00,43.68,43.81,43.62,43.8,70744.0,42.0853,42.2106,42.0275,42.201,70744.0
2022-01-24 13:55:00,43.81,43.97,43.74,43.95,71703.0,42.2106,42.3648,42.1432,42.3455,71703.0
2022-01-24 14:00:00,43.94,44.18,43.92,44.03,127367.0,42.3359,42.5671,42.3166,42.4226,127367.0
2022-01-24 14:05:00,44.02,44.23,44.02,44.16,102456.0,42.4129,42.6153,42.4129,42.5478,102456.0
2022-01-24 14:10:00,44.15,44.27,43.94,44.03,123044.0,42.5382,42.6538,42.3359,42.4226,123044.0
2022-01-24 14:15:00,44.04,44.12,43.96,44.06,65127.0,42.4322,42.5093,42.3551,42.4515,65127.0
2022-01-24 14:20:00,44.06,44.23,43.92,43.99,99083.0,42.4515,42.6153,42.3166,42.384,99083.0
2022-01-24 14:25:00,43.97,44.14,43.96,44.04,70448.0,42.3648,42.5286,42.3551,42.4322,70448.0
2022-01-24 14:30:00,44.03,44.19,43.87,43.88,64187.0,42.4226,42.5767,42.2684,42.278,64187.0
2022-01-24 14:35:00,43.89,43.95,43.75,43.86,82700.0,42.2877,42.3455,42.1528,42.2588,82700.0
2022-01-24 14:40:00,43.87,43.96,43.81,43.87,55085.0,42.2684,42.3551,42.2106,42.2684,55085.0
2022-01-24 14:45:00,43.87,44.01,43.73,43.98,91111.0,42.2684,42.4033,42.1335,42.3744,91111.0
2022-01-24 14:50:00,43.98,44.07,43.88,44.0,50358.0,42.3744,42.4611,42.278,42.3937,50358.0
2022-01-24 14:55:00,44.01,44.19,43.9,44.16,101649.0,42.4033,42.5767,42.2973,42.5478,101649.0
2022-01-24 15:00:00,44.17,44.32,44.1,44.13,158235.0,42.5575,42.702,42.49,42.5189,158235.0
2022-01-24 15:05:00,44.14,44.19,44.05,44.17,82697.0,42.5286,42.5767,42.4418,42.5575,82697.0
2022-01-24 15:10:00,44.18,44.33,44.17,44.32,74572.0,42.5671,42.7116,42.5575,42.702,74572.0
2022-01-24 15:15:00,44.33,44.44,44.18,44.23,137938.0,42.7116,42.8176,42.5671,42.6153,137938.0
2022-01-24 15:20:00,44.25,44.55,44.24,44.48,191266.0,42.6345,42.9236,42.6249,42.8561,191266.0
2022-01-24 15:25:00,44.48,44.57,44.35,44.46,153533.0,42.8561,42.9429,42.7309,42.8369,153533.0
2022-01-24 15:30:00,44.45,44.69,44.33,44.68,136158.0,42.8272,43.0585,42.7116,43.0488,136158.0
2022-01-24 15:35:00,44.67,44.73,44.57,44.69,181309.0,43.0392,43.097,42.9429,43.0585,181309.0
2022-01-24 15:40:00,44.68,44.72,44.51,44.58,199373.0,43.0488,43.0874,42.885,42.9525,199373.0
2022-01-24 15:45:00,44.58,44.8,44.56,44.72,199537.0,42.9525,43.1645,42.9332,43.0874,199537.0
2022-01-24 15:50:00,44.7,44.88,44.66,44.85,332845.0,43.0681,43.2415,43.0296,43.2126,332845.0
2022-01-24 15:55:00,44.85,44.99,44.67,44.89,666995.0,43.2126,43.3475,43.0392,43.2512,666995.0
2022-01-25 09:30:00,44.0,44.32,43.65,43.91,285247.0,42.3937,42.702,42.0564,42.3069,285247.0
2022-01-25 09:35:00,43.93,44.31,43.91,44.21,151041.0,42.3262,42.6923,42.3069,42.596,151041.0
2022-01-25 09:40:00,44.22,44.45,44.02,44.09,204953.0,42.6056,42.8272,42.4129,42.4804,204953.0
2022-01-25 09:45:00,44.09,44.1,43.66,43.81,251129.0,42.4804,42.49,42.0661,42.2106,251129.0
2022-01-25 09:50:00,43.79,44.01,43.54,43.54,157603.0,42.1913,42.4033,41.9505,41.9505,157603.0
2022-01-25 09:55:00,43.54,43.75,43.44,43.55,153639.0,41.9505,42.1528,41.8541,41.9601,153639.0
2022-01-25 10:00:00,43.54,43.65,43.15,43.23,227579.0,41.9505,42.0564,41.5747,41.6518,227579.0
2022-01-25 10:05:00,43.22,43.29,43.02,43.23,196335.0,41.6421,41.7096,41.4494,41.6518,196335.0
2022-01-25 10:10:00,43.15,43.61,43.07,43.61,112206.0,41.5747,42.0179,41.4976,42.0179,112206.0
2022-01-25 10:15:00,43.59,44.04,43.55,43.91,182952.0,41.9986,42.4322,41.9601,42.3069,182952.0
2022-01-25 10:20:00,43.92,43.92,43.61,43.7,111315.0,42.3166,42.3166,42.0179,42.1046,111315.0
2022-01-25 10:25:00,43.74,44.2,43.72,44.19,117938.0,42.1432,42.5864,42.1239,42.5767,117938.0
2022-01-25 10:30:00,44.19,44.45,44.09,44.17,324971.0,42.5767,42.8272,42.4804,42.5575,324971.0
2022-01-25 10:35:00,44.17,44.41,44.1,44.36,96560.0,42.5575,42.7887,42.49,42.7405,96560.0
2022-01-25 10:40:00,44.34,44.38,44.13,44.34,36021.0,42.7213,42.7598,42.5189,42.7213,36021.0
2022-01-25 10:45:00,44.36,44.61,44.29,44.55,89853.0,42.7405,42.9814,42.6731,42.9236,89853.0
2022-01-25 10:50:00,44.57,44.61,44.39,44.43,64736.0,42.9429,42.9814,42.7694,42.808,64736.0
2022-01-25 10:55:00,44.43,44.48,44.22,44.23,86463.0,42.808,42.8561,42.6056,42.6153,86463.0
2022-01-25 11:00:00,44.22,44.32,44.13,44.32,59960.0,42.6056,42.702,42.5189,42.702,59960.0
2022-01-25 11:05:00,44.31,44.45,44.19,44.26,76659.0,42.6923,42.8272,42.5767,42.6442,76659.0
2022-01-25 11:10:00,44.27,44.41,44.18,44.25,72346.0,42.6538,42.7887,42.5671,42.6345,72346.0
2022-01-25 11:15:00,44.23,44.6,44.21,44.59,60105.0,42.6153,42.9718,42.596,42.9621,60105.0
2022-01-25 11:20:00,44.59,44.63,44.44,44.51,72795.0,42.9621,43.0007,42.8176,42.885,72795.0
2022-01-25 11:25:00,44.5,44.56,44.34,44.36,108078.0,42.8754,42.9332,42.7213,42.7405,108078.0
2022-01-25 11:30:00,44.37,44.39,44.15,44.16,56977.0,42.7502,42.7694,42.5382,42.5478,56977.0
2022-01-25 11:35:00,44.16,44.18,43.95,44.03,109032.0,42.5478,42.5671,42.3455,42.4226,109032.0
2022-01-25 11:40:00,44.02,44.12,43.95,44.09,58139.0,42.4129,42.5093,42.3455,42.4804,58139.0
2022-01-25 11:45:00,44.08,44.29,44.08,44.25,73626.0,42.4707,42.6731,42.4707,42.6345,73626.0
2022-01-25 11:50:00,44.25,44.39,44.21,44.35,45569.0,42.6345,42.7694,42.596,42.7309,45569.0
2022-01-25 11:55:00,44.35,44.36,44.1,44.11,74300.0,42.7309,42.7405,42.49,42.4996,74300.0
2022-01-25 12:00:00,44.11,44.24,44.08,44.19,75476.0,42.4996,42.6249,42.4707,42.5767,75476.0
2022-01-25 12:05:00,44.2,44.28,44.17,44.19,76482.0,42.5864,42.6634,42.5575,42.5767,76482.0
2022-01-25 12:10:00,44.21,44.22,44.0,44.08,54037.0,42.596,42.6056,42.3937,42.4707,54037.0
2022-01-25 12:15:00,44.08,44.2,43.91,44.07,67906.0,42.4707,42.5864,42.3069,42.4611,67906.0
2022-01-25 12:20:00,44.09,44.32,44.04,44.31,60860.0,42.4804,42.702,42.4322,42.6923,60860.0
2022-01-25 12:25:00,44.33,44.35,44.17,44.21,138562.0,42.7116,42.7309,42.5575,42.596,138562.0
2022-01-25 12:30:00,44.17,44.2,44.02,44.07,29432.0,42.5575,42.5864,42.4129,42.4611,29432.0
2022-01-25 12:35:00,44.07,44.14,44.06,44.12,34147.0,42.4611,42.5286,42.4515,42.5093,34147.0
2022-01-25 12:40:00,44.1,44.17,43.99,44.17,31131.0,42.49,42.5575,42.384,42.5575,31131.0
2022-01-25 12:45:00,44.16,44.19,44.04,44.09,29895.0,42.5478,42.5767,42.4322,42.4804,29895.0
2022-01-25 12:50:00,44.09,44.13,44.05,44.06,35893.0,42.4804,42.5189,42.4418,42.4515,35893.0
2022-01-25 12:55:00,44.05,44.1,43.96,44.1,45637.0,42.4418,42.49,42.3551,42.49,45637.0
2022-01-25 13:00:00,44.09,44.09,43.92,44.01,41717.0,42.4804,42.4804,42.3166,42.4033,41717.0
2022-01-25 13:05:00,44.01,44.04,43.88,43.92,50830.0,42.4033,42.4322,42.278,42.3166,50830.0
2022-01-25 13:10:00,43.92,43.98,43.86,43.93,23300.0,42.3166,42.3744,42.2588,42.3262,23300.0
2022-01-25 13:15:00,43.92,43.99,43.87,43.91,39413.0,42.3166,42.384,42.2684,42.3069,39413.0
2022-01-25 13:20:00,43.9,44.06,43.82,43.98,69736.0,42.2973,42.4515,42.2202,42.3744,69736.0
2022-01-25 13:25:00,43.98,44.18,43.94,44.17,52233.0,42.3744,42.5671,42.3359,42.5575,52233.0
2022-01-25 13:30:00,44.17,44.28,44.11,44.25,42665.0,42.5575,42.6634,42.4996,42.6345,42665.0
2022-01-25 13:35:00,44.26,44.33,44.14,44.33,57293.0,42.6442,42.7116,42.5286,42.7116,57293.0
2022-01-25 13:40:00,44.33,44.33,44.24,44.27,34001.0,42.7116,42.7116,42.6249,42.6538,34001.0
2022-01-25 13:45:00,44.28,44.4,44.24,44.37,47386.0,42.6634,42.7791,42.6249,42.7502,47386.0
2022-01-25 13:50:00,44.38,44.44,44.34,44.44,30422.0,42.7598,42.8176,42.7213,42.8176,30422.0
2022-01-25 13:55:00,44.43,44.48,44.38,44.46,35191.0,42.808,42.8561,42.7598,42.8369,35191.0
2022-01-25 14:00:00,44.45,44.51,44.42,44.43,59526.0,42.8272,42.885,42.7983,42.808,59526.0
2022-01-25 14:05:00,44.42,44.57,44.39,44.53,63281.0,42.7983,42.9429,42.7694,42.9043,63281.0
2022-01-25 14:10:00,44.53,44.64,44.5,44.64,113168.0,42.9043,43.0103,42.8754,43.0103,113168.0
2022-01-25 14:15:00,44.64,44.81,44.53,44.79,134728.0,43.0103,43.1741,42.9043,43.1548,134728.0
2022-01-25 14:20:00,44.79,44.92,44.77,44.85,97591.0,43.1548,43.2801,43.1356,43.2126,97591.0
2022-01-25 14:25:00,44.85,44.98,44.84,44.96,163232.0,43.2126,43.3379,43.203,43.3186,163232.0
2022-01-25 14:30:00,44.96,45.18,44.87,44.94,241679.0,43.3186,43.5306,43.2319,43.2993,241679.0
2022-01-25 14:35:00,44.95,45.02,44.83,44.95,69636.0,43.309,43.3764,43.1934,43.309,69636.0
2022-01-25 14:40:00,44.96,45.08,44.96,45.04,94822.0,43.3186,43.4342,43.3186,43.3957,94822.0
2022-01-25 14:45:00,45.03,45.16,45.03,45.13,67105.0,43.3861,43.5113,43.3861,43.4824,67105.0
2022-01-25 14:50:00,45.14,45.22,45.03,45.21,62223.0,43.492,43.5691,43.3861,43.5595,62223.0
2022-01-25 14:55:00,45.21,45.32,45.17,45.3,82482.0,43.5595,43.6655,43.5209,43.6462,82482.0
2022-01-25 15:00:00,45.3,45.37,45.16,45.19,99830.0,43.6462,43.7136,43.5113,43.5402,99830.0
2022-01-25 15:05:00,45.19,45.19,45.03,45.09,100018.0,43.5402,43.5402,43.3861,43.4439,100018.0
2022-01-25 15:10:00,45.09,45.14,45.04,45.13,59457.0,43.4439,43.492,43.3957,43.4824,59457.0
2022-01-25 15:15:00,45.12,45.27,45.1,45.25,59077.0,43.4728,43.6173,43.4535,43.598,59077.0
2022-01-25 15:20:00,45.24,45.27,45.04,45.04,77747.0,43.5884,43.6173,43.3957,43.3957,77747.0
2022-01-25 15:25:00,45.03,45.03,44.79,44.87,94691.0,43.3861,43.3861,43.1548,43.2319,94691.0
2022-01-25 15:30:00,44.86,44.98,44.83,44.95,105994.0,43.2223,43.3379,43.1934,43.309,105994.0
2022-01-25 15:35:00,44.94,45.06,44.76,45.02,108470.0,43.2993,43.415,43.1259,43.3764,108470.0
2022-01-25 15:40:00,45.03,45.05,44.9,44.91,91036.0,43.3861,43.4053,43.2608,43.2704,91036.0
2022-01-25 15:45:00,44.91,45.02,44.78,44.88,126304.0,43.2704,43.3764,43.1452,43.2415,126304.0
2022-01-25 15:50:00,44.87,44.87,44.72,44.8,187842.0,43.2319,43.2319,43.0874,43.1645,187842.0
2022-01-25 15:55:00,44.77,44.91,44.77,44.9,345978.0,43.1356,43.2704,43.1356,43.2608,345978.0
2022-01-26 09:30:00,45.26,45.49,44.54,44.96,192392.0,43.6077,43.8293,42.9139,43.3186,192392.0
2022-01-26 09:35:00,44.98,45.05,44.68,44.93,175785.0,43.3379,43.4053,43.0488,43.2897,175785.0
2022-01-26 09:40:00,44.94,45.19,44.89,45.09,73899.0,43.2993,43.5402,43.2512,43.4439,73899.0
2022-01-26 09:45:00,45.12,45.25,45.0,45.04,73979.0,43.4728,43.598,43.3572,43.3957,73979.0
2022-01-26 09:50:00,45.03,45.26,45.0,45.2,91763.0,43.3861,43.6077,43.3572,43.5499,91763.0
2022-01-26 09:55:00,45.19,45.19,45.06,45.11,40804.0,43.5402,43.5402,43.415,43.4631,40804.0
2022-01-26 10:00:00,45.12,45.3,44.94,45.22,104449.0,43.4728,43.6462,43.2993,43.5691,104449.0
2022-01-26 10:05:00,45.22,45.22,44.77,44.86,83433.0,43.5691,43.5691,43.1356,43.2223,83433.0
2022-01-26 10:10:00,44.84,44.93,44.74,44.9,85193.0,43.203,43.2897,43.1066,43.2608,85193.0
2022-01-26 10:15:00,44.92,44.95,44.7,44.95,80816.0,43.2801,43.309,43.0681,43.309,80816.0
2022-01-26 10:20:00,44.93,45.0,44.78,44.78,144671.0,43.2897,43.3572,43.1452,43.1452,144671.0
2022-01-26 10:25:00,44.77,44.91,44.65,44.76,111991.0,43.1356,43.2704,43.0199,43.1259,111991.0
2022-01-26 10:30:00,44.74,45.17,44.58,45.15,316406.0,43.1066,43.5209,42.9525,43.5017,316406.0
2022-01-26 10:35:00,45.14,45.2,44.84,44.98,234651.0,43.492,43.5499,43.203,43.3379,234651.0
2022-01-26 10:40:00,44.98,45.03,44.82,44.85,99164.0,43.3379,43.3861,43.1837,43.2126,99164.0
2022-01-26 10:45:00,44.84,44.86,44.66,44.73,43957.0,43.203,43.2223,43.0296,43.097,43957.0
2022-01-26 10:50:00,44.74,44.79,44.68,44.75,40802.0,43.1066,43.1548,43.0488,43.1163,40802.0
2022-01-26 10:55:00,44.75,45.02,44.72,45.02,49657.0,43.1163,43.3764,43.0874,43.3764,49657.0
2022-01-26 11:00:00,45.0,45.02,44.79,44.82,33039.0,43.3572,43.3764,43.1548,43.1837,33039.0
2022-01-26 11:05:00,44.83,44.99,44.77,44.94,58062.0,43.1934,43.3475,43.1356,43.2993,58062.0
2022-01-26 11:10:00,44.95,45.11,44.91,45.11,60662.0,43.309,43.4631,43.2704,43.4631,60662.0
2022-01-26 11:15:00,45.11,45.16,45.02,45.06,51338.0,43.4631,43.5113,43.3764,43.415,51338.0
2022-01-26 11:20:00,45.1,45.21,45.05,45.13,38318.0,43.4535,43.5595,43.4053,43.4824,38318.0
2022-01-26 11:25:00,45.13,45.17,45.03,45.04,54801.0,43.4824,43.5209,43.3861,43.3957,54801.0
2022-01-26 11:30:00,45.04,45.07,44.86,44.94,77055.0,43.3957,43.4246,43.2223,43.2993,77055.0
2022-01-26 11:35:00,44.93,44.99,44.86,44.93,58509.0,43.2897,43.3475,43.2223,43.2897,58509.0
2022-01-26 11:40:00,44.94,45.11,44.87,44.99,56542.0,43.2993,43.4631,43.2319,43.3475,56542.0
2022-01-26 11:45:00,44.98,45.03,44.83,44.83,23761.0,43.3379,43.3861,43.1934,43.1934,23761.0
2022-01-26 11:50:00,44.83,45.04,44.77,45.01,87738.0,43.1934,43.3957,43.1356,43.3668,87738.0
2022-01-26 11:55:00,45.01,45.23,44.99,45.19,54435.0,43.3668,43.5788,43.3475,43.5402,54435.0
2022-01-26 12:00:00,45.2,45.23,45.1,45.13,37606.0,43.5499,43.5788,43.4535,43.4824,37606.0
2022-01-26 12:05:00,45.12,45.19,45.1,45.14,52724.0,43.4728,43.5402,43.4535,43.492,52724.0
2022-01-26 12:10:00,45.14,45.24,45.09,45.17,30544.0,43.492,43.5884,43.4439,43.5209,30544.0
2022-01-26 12:15:00,45.17,45.21,45.09,45.11,44509.0,43.5209,43.5595,43.4439,43.4631,44509.0
2022-01-26 12:20:00,45.11,45.22,45.11,45.15,22301.0,43.4631,43.5691,43.4631,43.5017,22301.0
2022-01-26 12:25:00,45.15,45.17,45.1,45.1,22280.0,43.5017,43.5209,43.4535,43.4535,22280.0
2022-01-26 12:30:00,45.09,45.09,44.94,44.98,41735.0,43.4439,43.4439,43.2993,43.3379,41735.0
2022-01-26 12:35:00,44.98,45.06,44.98,45.04,32430.0,43.3379,43.415,43.3379,43.3957,32430.0
2022-01-26 12:40:00,45.05,45.17,45.04,45.11,50518.0,43.4053,43.5209,43.3957,43.4631,50518.0
2022-01-26 12:45:00,45.11,45.11,44.99,45.04,19904.0,43.4631,43.4631,43.3475,43.3957,19904.0
2022-01-26 12:50:00,45.04,45.09,45.01,45.08,13170.0,43.3957,43.4439,43.3668,43.4342,13170.0
2022-01-26 12:55:00,45.08,45.25,45.07,45.2,52287.0,43.4342,43.598,43.4246,43.5499,52287.0
2022-01-26 13:00:00,45.2,45.21,44.9,44.96,45348.0,43.5499,43.5595,43.2608,43.3186,45348.0
2022-01-26 13:05:00,44.96,45.03,44.91,45.02,24805.0,43.3186,43.3861,43.2704,43.3764,24805.0
2022-01-26 13:10:00,45.01,45.09,44.98,45.03,35718.0,43.3668,43.4439,43.3379,43.3861,35718.0
2022-01-26 13:15:00,45.02,45.14,44.99,45.13,95533.0,43.3764,43.492,43.3475,43.4824,95533.0
2022-01-26 13:20:00,45.14,45.14,45.01,45.06,52211.0,43.492,43.492,43.3668,43.415,52211.0
2022-01-26 13:25:00,45.07,45.15,45.04,45.11,29670.0,43.4246,43.5017,43.3957,43.4631,29670.0
2022-01-26 13:30:00,45.11,45.14,45.05,45.06,22372.0,43.4631,43.492,43.4053,43.415,22372.0
2022-01-26 13:35:00,45.05,45.18,45.0,45.03,102116.0,43.4053,43.5306,43.3572,43.3861,102116.0
2022-01-26 13:40:00,45.04,45.13,44.97,45.1,35065.0,43.3957,43.4824,43.3283,43.4535,35065.0
2022-01-26 13:45:00,45.1,45.15,45.08,45.11,26343.0,43.4535,43.5017,43.4342,43.4631,26343.0
2022-01-26 13:50:00,45.11,45.13,45.04,45.1,32593.0,43.4631,43.4824,43.3957,43.4535,32593.0
2022-01-26 13:55:00,45.11,45.12,45.06,45.08,30644.0,43.4631,43.4728,43.415,43.4342,30644.0
2022-01-26 14:00:00,45.09,45.47,45.07,45.15,116579.0,43.4439,43.81,43.4246,43.5017,116579.0
2022-01-26 14:05:00,45.19,45.44,45.17,45.25,42052.0,43.5402,43.7811,43.5209,43.598,42052.0
2022-01-26 14:10:00,45.26,45.35,44.69,44.81,116621.0,43.6077,43.6944,43.0585,43.1741,116621.0
2022-01-26 14:15:00,44.8,44.96,44.76,44.86,106877.0,43.1645,43.3186,43.1259,43.2223,106877.0
2022-01-26 14:20:00,44.87,45.07,44.83,45.03,55826.0,43.2319,43.4246,43.1934,43.3861,55826.0
2022-01-26 14:25:00,45.03,45.3,45.02,45.27,130216.0,43.3861,43.6462,43.3764,43.6173,130216.0
2022-01-26 14:30:00,45.24,45.26,44.74,44.79,82748.0,43.5884,43.6077,43.1066,43.1548,82748.0
2022-01-26 14:35:00,44.8,45.3,44.74,45.18,114080.0,43.1645,43.6462,43.1066,43.5306,114080.0
2022-01-26 14:40:00,45.2,45.21,44.64,44.66,112697.0,43.5499,43.5595,43.0103,43.0296,112697.0
2022-01-26 14:45:00,44.66,44.7,44.34,44.46,154692.0,43.0296,43.0681,42.7213,42.8369,154692.0
2022-01-26 14:50:00,44.43,44.61,44.37,44.52,83532.0,42.808,42.9814,42.7502,42.8947,83532.0
2022-01-26 14:55:00,44.5,44.56,44.4,44.51,115945.0,42.8754,42.9332,42.7791,42.885,115945.0
2022-01-26 15:00:00,44.48,44.48,43.92,44.04,168704.0,42.8561,42.8561,42.3166,42.4322,168704.0
2022-01-26 15:05:00,44.08,44.08,43.83,43.83,92399.0,42.4707,42.4707,42.2299,42.2299,92399.0
2022-01-26 15:10:00,43.84,44.13,43.82,43.89,90663.0,42.2395,42.5189,42.2202,42.2877,90663.0
2022-01-26 15:15:00,43.89,44.05,43.82,43.94,126881.0,42.2877,42.4418,42.2202,42.3359,126881.0
2022-01-26 15:20:00,43.94,43.97,43.81,43.89,180615.0,42.3359,42.3648,42.2106,42.2877,180615.0
2022-01-26 15:25:00,43.89,44.31,43.83,44.26,203174.0,42.2877,42.6923,42.2299,42.6442,203174.0
2022-01-26 15:30:00,44.25,44.46,44.16,44.18,94794.0,42.6345,42.8369,42.5478,42.5671,94794.0
2022-01-26 15:35:00,44.16,44.23,44.03,44.12,135778.0,42.5478,42.6153,42.4226,42.5093,135778.0
2022-01-26 15:40:00,44.11,44.39,44.03,44.17,135336.0,42.4996,42.7694,42.4226,42.5575,135336.0
2022-01-26 15:45:00,44.17,44.33,44.01,44.15,134660.0,42.5575,42.7116,42.4033,42.5382,134660.0
2022-01-26 15:50:00,44.15,44.19,43.92,44.18,254388.0,42.5382,42.5767,42.3166,42.5671,254388.0
2022-01-26 15:55:00,44.17,44.25,43.96,44.11,372019.0,42.5575,42.6345,42.3551,42.4996,372019.0
2022-01-27 09:30:00,44.22,44.29,42.97,44.0,327422.0,42.6056,42.6731,41.4013,42.3937,327422.0
2022-01-27 09:35:00,44.0,44.03,42.95,43.09,230918.0,42.3937,42.4226,41.382,41.5169,230918.0
2022-01-27 09:40:00,43.06,43.74,42.98,43.66,207546.0,41.488,42.1432,41.4109,42.0661,207546.0
2022-01-27 09:45:00,43.61,43.74,43.39,43.41,155885.0,42.0179,42.1432,41.8059,41.8252,155885.0
2022-01-27 09:50:00,43.46,43.65,43.3,43.44,135407.0,41.8734,42.0564,41.7192,41.8541,135407.0
2022-01-27 09:55:00,43.41,43.53,43.13,43.45,102711.0,41.8252,41.9408,41.5554,41.8637,102711.0
2022-01-27 10:00:00,43.41,43.52,42.91,43.46,180909.0,41.8252,41.9312,41.3435,41.8734,180909.0
2022-01-27 10:05:00,43.46,43.94,43.38,43.73,139291.0,41.8734,42.3359,41.7963,42.1335,139291.0
2022-01-27 10:10:00,43.73,43.94,43.63,43.93,88652.0,42.1335,42.3359,42.0372,42.3262,88652.0
2022-01-27 10:15:00,43.93,43.99,43.51,43.63,87163.0,42.3262,42.384,41.9216,42.0372,87163.0
2022-01-27 10:20:00,43.65,43.76,43.21,43.37,90292.0,42.0564,42.1624,41.6325,41.7867,90292.0
2022-01-27 10:25:00,43.36,43.39,43.07,43.14,127882.0,41.777,41.8059,41.4976,41.5651,127882.0
2022-01-27 10:30:00,43.18,43.18,42.8,43.09,110279.0,41.6036,41.6036,41.2375,41.5169,110279.0
2022-01-27 10:35:00,43.03,43.42,43.0,43.07,101868.0,41.4591,41.8348,41.4302,41.4976,101868.0
2022-01-27 10:40:00,43.09,43.23,42.87,43.16,86517.0,41.5169,41.6518,41.3049,41.5843,86517.0
2022-01-27 10:45:00,43.17,43.4,43.12,43.21,63613.0,41.594,41.8156,41.5458,41.6325,63613.0
2022-01-27 10:50:00,43.19,43.36,43.02,43.04,63085.0,41.6132,41.777,41.4494,41.4687,63085.0
2022-01-27 10:55:00,43.07,43.36,43.06,43.29,82457.0,41.4976,41.777,41.488,41.7096,82457.0
2022-01-27 11:00:00,43.29,43.67,43.28,43.55,106287.0,41.7096,42.0757,41.6999,41.9601,106287.0
2022-01-27 11:05:00,43.57,43.66,43.43,43.48,93664.0,41.9794,42.0661,41.8445,41.8926,93664.0
2022-01-27 11:10:00,43.51,43.79,43.51,43.72,75169.0,41.9216,42.1913,41.9216,42.1239,75169.0
2022-01-27 11:15:00,43.72,43.75,43.52,43.6,93184.0,42.1239,42.1528,41.9312,42.0083,93184.0
2022-01-27 11:20:00,43.6,43.66,43.5,43.58,44938.0,42.0083,42.0661,41.9119,41.989,44938.0
2022-01-27 11:25:00,43.58,43.62,43.39,43.54,81183.0,41.989,42.0275,41.8059,41.9505,81183.0
2022-01-27 11:30:00,43.54,43.85,43.4,43.74,92356.0,41.9505,42.2491,41.8156,42.1432,92356.0
2022-01-27 11:35:00,43.74,43.78,43.58,43.59,101868.0,42.1432,42.1817,41.989,41.9986,101868.0
2022-01-27 11:40:00,43.59,43.72,43.4,43.48,76848.0,41.9986,42.1239,41.8156,41.8926,76848.0
2022-01-27 11:45:00,43.49,43.69,43.47,43.59,57648.0,41.9023,42.095,41.883,41.9986,57648.0
2022-01-27 11:50:00,43.57,43.66,43.46,43.57,43110.0,41.9794,42.0661,41.8734,41.9794,43110.0
2022-01-27 11:55:00,43.58,43.65,43.51,43.58,41132.0,41.989,42.0564,41.9216,41.989,41132.0
2022-01-27 12:00:00,43.61,43.76,43.49,43.6,44777.0,42.0179,42.1624,41.9023,42.0083,44777.0
2022-01-27 12:05:00,43.59,43.6,43.48,43.52,32414.0,41.9986,42.0083,41.8926,41.9312,32414.0
2022-01-27 12:10:00,43.54,43.54,43.39,43.5,36124.0,41.9505,41.9505,41.8059,41.9119,36124.0
2022-01-27 12:15:00,43.51,43.51,43.32,43.38,52488.0,41.9216,41.9216,41.7385,41.7963,52488.0
2022-01-27 12:20:00,43.37,43.39,43.26,43.31,54330.0,41.7867,41.8059,41.6807,41.7289,54330.0
2022-01-27 12:25:00,43.32,43.43,43.22,43.3,62371.0,41.7385,41.8445,41.6421,41.7192,62371.0
2022-01-27 12:30:00,43.28,43.31,43.17,43.25,35083.0,41.6999,41.7289,41.594,41.671,35083.0
2022-01-27 12:35:00,43.23,43.3,43.11,43.2,45965.0,41.6518,41.7192,41.5362,41.6229,45965.0
2022-01-27 12:40:00,43.19,43.23,43.12,43.16,27171.0,41.6132,41.6518,41.5458,41.5843,27171.0
2022-01-27 12:45:00,43.16,43.17,42.99,43.04,48812.0,41.5843,41.594,41.4205,41.4687,48812.0
2022-01-27 12:50:00,43.05,43.14,42.89,42.92,55037.0,41.4783,41.5651,41.3242,41.3531,55037.0
2022-01-27 12:55:00,42.9,43.02,42.87,42.91,62500.0,41.3338,41.4494,41.3049,41.3435,62500.0
2022-01-27 13:00:00,42.88,42.97,42.66,42.66,98806.0,41.3146,41.4013,41.1026,41.1026,98806.0
2022-01-27 13:05:00,42.68,42.81,42.63,42.75,71190.0,41.1219,41.2471,41.0737,41.1893,71190.0
2022-01-27 13:10:00,42.76,42.94,42.72,42.89,51311.0,41.1989,41.3724,41.1604,41.3242,51311.0
2022-01-27 13:15:00,42.88,43.05,42.86,42.94,53012.0,41.3146,41.4783,41.2953,41.3724,53012.0
2022-01-27 13:20:00,42.93,42.94,42.79,42.86,39065.0,41.3627,41.3724,41.2278,41.2953,39065.0
2022-01-27 13:25:00,42.86,42.87,42.71,42.74,76210.0,41.2953,41.3049,41.1508,41.1797,76210.0
2022-01-27 13:30:00,42.69,42.92,42.68,42.92,50059.0,41.1315,41.3531,41.1219,41.3531,50059.0
2022-01-27 13:35:00,42.91,42.98,42.66,42.7,65205.0,41.3435,41.4109,41.1026,41.1411,65205.0
2022-01-27 13:40:00,42.71,42.86,42.48,42.66,56175.0,41.1508,41.2953,40.9292,41.1026,56175.0
2022-01-27 13:45:00,42.65,42.85,42.57,42.79,69366.0,41.0929,41.2856,41.0159,41.2278,69366.0
2022-01-27 13:50:00,42.77,42.9,42.62,42.62,88222.0,41.2086,41.3338,41.064,41.064,88222.0
2022-01-27 13:55:00,42.63,42.87,42.47,42.77,78822.0,41.0737,41.3049,40.9195,41.2086,78822.0
2022-01-27 14:00:00,42.75,43.25,42.73,43.1,240157.0,41.1893,41.671,41.17,41.5265,240157.0
2022-01-27 14:05:00,43.11,43.11,42.89,43.04,59183.0,41.5362,41.5362,41.3242,41.4687,59183.0
2022-01-27 14:10:00,43.01,43.11,42.89,42.95,61965.0,41.4398,41.5362,41.3242,41.382,61965.0
2022-01-27 14:15:00,42.95,42.98,42.86,42.97,72377.0,41.382,41.4109,41.2953,41.4013,72377.0
2022-01-27 14:20:00,42.95,42.97,42.77,42.79,58967.0,41.382,41.4013,41.2086,41.2278,58967.0
2022-01-27 14:25:00,42.77,42.81,42.67,42.67,49608.0,41.2086,41.2471,41.1122,41.1122,49608.0
2022-01-27 14:30:00,42.66,42.72,42.49,42.54,56737.0,41.1026,41.1604,40.9388,40.987,56737.0
2022-01-27 14:35:00,42.52,42.71,42.52,42.62,79235.0,40.9677,41.1508,40.9677,41.064,79235.0
2022-01-27 14:40:00,42.62,42.8,42.59,42.66,66603.0,41.064,41.2375,41.0351,41.1026,66603.0
2022-01-27 14:45:00,42.67,42.76,42.54,42.58,53068.0,41.1122,41.1989,40.987,41.0255,53068.0
2022-01-27 14:50:00,42.58,42.58,42.26,42.28,63182.0,41.0255,41.0255,40.7172,40.7365,63182.0
2022-01-27 14:55:00,42.27,42.38,42.13,42.33,72173.0,40.7268,40.8328,40.5919,40.7846,72173.0
2022-01-27 15:00:00,42.32,42.5,42.32,42.45,82129.0,40.775,40.9484,40.775,40.9003,82129.0
2022-01-27 15:05:00,42.44,42.57,42.33,42.33,81171.0,40.8906,41.0159,40.7846,40.7846,81171.0
2022-01-27 15:10:00,42.34,42.35,42.04,42.04,82220.0,40.7943,40.8039,40.5052,40.5052,82220.0
2022-01-27 15:15:00,42.07,42.13,41.98,42.09,77426.0,40.5341,40.5919,40.4474,40.5534,77426.0
2022-01-27 15:20:00,42.1,42.17,41.8,41.89,120065.0,40.563,40.6305,40.274,40.3607,120065.0
2022-01-27 15:25:00,41.89,42.08,41.89,42.04,110700.0,40.3607,40.5438,40.3607,40.5052,110700.0
2022-01-27 15:30:00,42.03,42.18,42.03,42.09,134066.0,40.4956,40.6401,40.4956,40.5534,134066.0
2022-01-27 15:35:00,42.09,42.11,42.01,42.02,116780.0,40.5534,40.5727,40.4763,40.4859,116780.0
2022-01-27 15:40:00,42.02,42.3,41.99,42.22,133564.0,40.4859,40.7557,40.457,40.6786,133564.0
2022-01-27 15:45:00,42.22,42.35,42.09,42.25,164595.0,40.6786,40.8039,40.5534,40.7076,164595.0
2022-01-27 15:50:00,42.24,42.31,42.15,42.29,235915.0,40.6979,40.7654,40.6112,40.7461,235915.0
2022-01-27 15:55:00,42.29,42.31,42.07,42.07,437023.0,40.7461,40.7654,40.5341,40.5341,437023.0
2022-01-28 09:30:00,42.33,42.8,41.95,42.64,193398.0,40.7846,41.2375,40.4185,41.0833,193398.0
2022-01-28 09:35:00,42.63,42.89,42.38,42.73,152184.0,41.0737,41.3242,40.8328,41.17,152184.0
2022-01-28 09:40:00,42.72,42.74,42.38,42.6,115662.0,41.1604,41.1797,40.8328,41.0448,115662.0
2022-01-28 09:45:00,42.62,42.72,42.34,42.49,98313.0,41.064,41.1604,40.7943,40.9388,98313.0
2022-01-28 09:50:00,42.44,42.73,42.36,42.5,75847.0,40.8906,41.17,40.8135,40.9484,75847.0
2022-01-28 09:55:00,42.53,42.6,42.42,42.54,69141.0,40.9773,41.0448,40.8713,40.987,69141.0
2022-01-28 10:00:00,42.54,42.57,42.17,42.18,64704.0,40.987,41.0159,40.6305,40.6401,64704.0
2022-01-28 10:05:00,42.2,42.5,42.17,42.44,68387.0,40.6594,40.9484,40.6305,40.8906,68387.0
2022-01-28 10:10:00,42.43,42.57,42.32,42.34,63654.0,40.881,41.0159,40.775,40.7943,63654.0
2022-01-28 10:15:00,42.29,42.4,42.15,42.28,59218.0,40.7461,40.8521,40.6112,40.7365,59218.0
2022-01-28 10:20:00,42.25,42.27,41.95,42.02,59256.0,40.7076,40.7268,40.4185,40.4859,59256.0
2022-01-28 10:25:00,42.04,42.04,41.82,41.98,70874.0,40.5052,40.5052,40.2933,40.4474,70874.0
2022-01-28 10:30:00,41.95,42.0,41.88,41.94,66220.0,40.4185,40.4667,40.3511,40.4089,66220.0
2022-01-28 10:35:00,41.95,42.24,41.86,42.1,160403.0,40.4185,40.6979,40.3318,40.563,160403.0
2022-01-28 10:40:00,42.1,42.17,41.86,41.9,58235.0,40.563,40.6305,40.3318,40.3703,58235.0
2022-01-28 10:45:00,41.92,42.12,41.88,41.98,119988.0,40.3896,40.5823,40.3511,40.4474,119988.0
2022-01-28 10:50:00,42.0,42.22,41.98,42.17,99125.0,40.4667,40.6786,40.4474,40.6305,99125.0
2022-01-28 10:55:00,42.16,42.2,41.99,42.16,104055.0,40.6208,40.6594,40.457,40.6208,104055.0
2022-01-28 11:00:00,42.18,42.19,41.95,42.09,84184.0,40.6401,40.6497,40.4185,40.5534,84184.0
2022-01-28 11:05:00,42.12,42.41,42.12,42.36,48100.0,40.5823,40.8617,40.5823,40.8135,48100.0
2022-01-28 11:10:00,42.36,42.48,42.35,42.43,55393.0,40.8135,40.9292,40.8039,40.881,55393.0
2022-01-28 11:15:00,42.42,42.67,42.42,42.67,71349.0,40.8713,41.1122,40.8713,41.1122,71349.0
2022-01-28 11:20:00,42.68,42.83,42.55,42.55,75110.0,41.1219,41.2664,40.9966,40.9966,75110.0
2022-01-28 11:25:00,42.54,42.68,42.51,42.64,95807.0,40.987,41.1219,40.9581,41.0833,95807.0
2022-01-28 11:30:00,42.64,42.67,42.52,42.53,68474.0,41.0833,41.1122,40.9677,40.9773,68474.0
2022-01-28 11:35:00,42.53,42.65,42.48,42.61,71664.0,40.9773,41.0929,40.9292,41.0544,71664.0
2022-01-28 11:40:00,42.6,42.72,42.57,42.69,38366.0,41.0448,41.1604,41.0159,41.1315,38366.0
2022-01-28 11:45:00,42.67,42.73,42.62,42.65,33771.0,41.1122,41.17,41.064,41.0929,33771.0
2022-01-28 11:50:00,42.62,42.71,42.6,42.71,43315.0,41.064,41.1508,41.0448,41.1508,43315.0
2022-01-28 11:55:00,42.71,42.96,42.7,42.89,39661.0,41.1508,41.3916,41.1411,41.3242,39661.0
2022-01-28 12:00:00,42.88,42.95,42.84,42.91,38064.0,41.3146,41.382,41.276,41.3435,38064.0
2022-01-28 12:05:00,42.91,42.98,42.88,42.98,52045.0,41.3435,41.4109,41.3146,41.4109,52045.0
2022-01-28 12:10:00,42.97,43.05,42.8,42.84,73200.0,41.4013,41.4783,41.2375,41.276,73200.0
2022-01-28 12:15:00,42.86,42.99,42.77,42.99,54356.0,41.2953,41.4205,41.2086,41.4205,54356.0
2022-01-28 12:20:00,42.97,42.97,42.76,42.78,60846.0,41.4013,41.4013,41.1989,41.2182,60846.0
2022-01-28 12:25:00,42.79,42.9,42.76,42.85,62627.0,41.2278,41.3338,41.1989,41.2856,62627.0
2022-01-28 12:30:00,42.84,42.84,42.72,42.75,43963.0,41.276,41.276,41.1604,41.1893,43963.0
2022-01-28 12:35:00,42.75,42.82,42.65,42.66,56659.0,41.1893,41.2567,41.0929,41.1026,56659.0
2022-01-28 12:40:00,42.66,42.73,42.58,42.73,49090.0,41.1026,41.17,41.0255,41.17,49090.0
2022-01-28 12:45:00,42.73,42.75,42.5,42.53,54953.0,41.17,41.1893,40.9484,40.9773,54953.0
2022-01-28 12:50:00,42.51,42.52,42.39,42.42,34706.0,40.9581,40.9677,40.8424,40.8713,34706.0
2022-01-28 12:55:00,42.41,42.48,42.4,42.44,30834.0,40.8617,40.9292,40.8521,40.8906,30834.0
2022-01-28 13:00:00,42.43,42.63,42.42,42.58,57194.0,40.881,41.0737,40.8713,41.0255,57194.0
2022-01-28 13:05:00,42.57,42.72,42.55,42.69,36711.0,41.0159,41.1604,40.9966,41.1315,36711.0
2022-01-28 13:10:00,42.66,42.66,42.58,42.63,29235.0,41.1026,41.1026,41.0255,41.0737,29235.0
2022-01-28 13:15:00,42.63,42.68,42.53,42.62,57194.0,41.0737,41.1219,40.9773,41.064,57194.0
2022-01-28 13:20:00,42.61,42.63,42.41,42.52,37792.0,41.0544,41.0737,40.8617,40.9677,37792.0
2022-01-28 13:25:00,42.53,42.56,42.41,42.54,28466.0,40.9773,41.0062,40.8617,40.987,28466.0
2022-01-28 13:30:00,42.55,42.73,42.55,42.7,29231.0,40.9966,41.17,40.9966,41.1411,29231.0
2022-01-28 13:35:00,42.71,42.74,42.53,42.54,45800.0,41.1508,41.1797,40.9773,40.987,45800.0
2022-01-28 13:40:00,42.54,42.58,42.44,42.54,51173.0,40.987,41.0255,40.8906,40.987,51173.0
2022-01-28 13:45:00,42.53,42.61,42.45,42.53,61010.0,40.9773,41.0544,40.9003,40.9773,61010.0
2022-01-28 13:50:00,42.52,42.72,42.45,42.63,39204.0,40.9677,41.1604,40.9003,41.0737,39204.0
2022-01-28 13:55:00,42.62,42.72,42.6,42.62,31571.0,41.064,41.1604,41.0448,41.064,31571.0
2022-01-28 14:00:00,42.62,42.81,42.58,42.59,52336.0,41.064,41.2471,41.0255,41.0351,52336.0
2022-01-28 14:05:00,42.55,42.55,42.37,42.42,28673.0,40.9966,40.9966,40.8232,40.8713,28673.0
2022-01-28 14:10:00,42.42,42.44,42.27,42.33,34762.0,40.8713,40.8906,40.7268,40.7846,34762.0
2022-01-28 14:15:00,42.31,42.31,42.22,42.25,38116.0,40.7654,40.7654,40.6786,40.7076,38116.0
2022-01-28 14:20:00,42.24,42.27,42.12,42.13,48374.0,40.6979,40.7268,40.5823,40.5919,48374.0
2022-01-28 14:25:00,42.12,42.21,42.1,42.13,41105.0,40.5823,40.669,40.563,40.5919,41105.0
2022-01-28 14:30:00,42.12,42.2,42.04,42.14,38938.0,40.5823,40.6594,40.5052,40.6016,38938.0
2022-01-28 14:35:00,42.14,42.25,42.12,42.19,41029.0,40.6016,40.7076,40.5823,40.6497,41029.0
2022-01-28 14:40:00,42.21,42.35,42.21,42.32,54129.0,40.669,40.8039,40.669,40.775,54129.0
2022-01-28 14:45:00,42.33,42.47,42.26,42.42,55242.0,40.7846,40.9195,40.7172,40.8713,55242.0
2022-01-28 14:50:00,42.41,42.51,42.4,42.45,63102.0,40.8617,40.9581,40.8521,40.9003,63102.0
2022-01-28 14:55:00,42.44,42.65,42.43,42.57,45796.0,40.8906,41.0929,40.881,41.0159,45796.0
2022-01-28 15:00:00,42.59,42.61,42.43,42.51,48556.0,41.0351,41.0544,40.881,40.9581,48556.0
2022-01-28 15:05:00,42.51,42.57,42.47,42.55,41136.0,40.9581,41.0159,40.9195,40.9966,41136.0
2022-01-28 15:10:00,42.54,42.54,42.36,42.44,49622.0,40.987,40.987,40.8135,40.8906,49622.0
2022-01-28 15:15:00,42.45,42.5,42.36,42.45,54532.0,40.9003,40.9484,40.8135,40.9003,54532.0
2022-01-28 15:20:00,42.45,42.59,42.44,42.51,45195.0,40.9003,41.0351,40.8906,40.9581,45195.0
2022-01-28 15:25:00,42.5,42.56,42.45,42.55,64961.0,40.9484,41.0062,40.9003,40.9966,64961.0
2022-01-28 15:30:00,42.54,42.7,42.43,42.66,82122.0,40.987,41.1411,40.881,41.1026,82122.0
2022-01-28 15:35:00,42.68,42.69,42.59,42.68,39463.0,41.1219,41.1315,41.0351,41.1219,39463.0
2022-01-28 15:40:00,42.68,42.84,42.66,42.84,75928.0,41.1219,41.276,41.1026,41.276,75928.0
2022-01-28 15:45:00,42.83,42.97,42.72,42.96,104974.0,41.2664,41.4013,41.1604,41.3916,104974.0
2022-01-28 15:50:00,42.97,43.06,42.95,43.02,137741.0,41.4013,41.488,41.382,41.4494,137741.0
2022-01-28 15:55:00,43.03,43.17,42.96,43.12,360551.0,41.4591,41.594,41.3916,41.5458,360551.0
2022-01-31 09:30:00,42.77,42.94,42.5,42.73,142292.0,41.2086,41.3724,40.9484,41.17,142292.0
2022-01-31 09:35:00,42.71,42.87,42.59,42.71,79278.0,41.1508,41.3049,41.0351,41.1508,79278.0
2022-01-31 09:40:00,42.71,42.75,42.36,42.53,87686.0,41.1508,41.1893,40.8135,40.9773,87686.0
2022-01-31 09:45:00,42.56,42.67,42.44,42.58,94724.0,41.0062,41.1122,40.8906,41.0255,94724.0
2022-01-31 09:50:00,42.6,42.76,42.51,42.68,78717.0,41.0448,41.1989,40.9581,41.1219,78717.0
2022-01-31 09:55:00,42.69,42.82,42.63,42.81,58522.0,41.1315,41.2567,41.0737,41.2471,58522.0
2022-01-31 10:00:00,42.81,42.92,42.79,42.79,70431.0,41.2471,41.3531,41.2278,41.2278,70431.0
2022-01-31 10:05:00,42.77,43.06,42.72,43.06,61129.0,41.2086,41.488,41.1604,41.488,61129.0
2022-01-31 10:10:00,43.05,43.08,42.9,43.02,39804.0,41.4783,41.5073,41.3338,41.4494,39804.0
2022-01-31 10:15:00,43.01,43.09,42.98,43.04,47091.0,41.4398,41.5169,41.4109,41.4687,47091.0
2022-01-31 10:20:00,43.03,43.16,42.97,42.97,53053.0,41.4591,41.5843,41.4013,41.4013,53053.0
2022-01-31 10:25:00,42.96,42.97,42.84,42.86,41410.0,41.3916,41.4013,41.276,41.2953,41410.0
2022-01-31 10:30:00,42.86,42.9,42.69,42.89,40489.0,41.2953,41.3338,41.1315,41.3242,40489.0
2022-01-31 10:35:00,42.89,42.99,42.87,42.98,39116.0,41.3242,41.4205,41.3049,41.4109,39116.0
2022-01-31 10:40:00,42.98,43.02,42.86,43.0,41377.0,41.4109,41.4494,41.2953,41.4302,41377.0
2022-01-31 10:45:00,42.99,42.99,42.86,42.96,39206.0,41.4205,41.4205,41.2953,41.3916,39206.0
2022-01-31 10:50:00,42.95,43.19,42.93,43.19,32081.0,41.382,41.6132,41.3627,41.6132,32081.0
2022-01-31 10:55:00,43.18,43.3,43.16,43.29,51839.0,41.6036,41.7192,41.5843,41.7096,51839.0
2022-01-31 11:00:00,43.29,43.39,43.22,43.39,55479.0,41.7096,41.8059,41.6421,41.8059,55479.0
2022-01-31 11:05:00,43.38,43.46,43.35,43.39,69414.0,41.7963,41.8734,41.7674,41.8059,69414.0
2022-01-31 11:10:00,43.39,43.42,43.23,43.41,58265.0,41.8059,41.8348,41.6518,41.8252,58265.0
2022-01-31 11:15:00,43.41,43.42,43.19,43.22,37708.0,41.8252,41.8348,41.6132,41.6421,37708.0
2022-01-31 11:20:00,43.21,43.27,43.15,43.2,34544.0,41.6325,41.6903,41.5747,41.6229,34544.0
2022-01-31 11:25:00,43.2,43.32,43.19,43.24,32962.0,41.6229,41.7385,41.6132,41.6614,32962.0
2022-01-31 11:30:00,43.23,43.41,43.18,43.37,75838.0,41.6518,41.8252,41.6036,41.7867,75838.0
2022-01-31 11:35:00,43.35,43.41,43.31,43.35,27463.0,41.7674,41.8252,41.7289,41.7674,27463.0
2022-01-31 11:40:00,43.35,43.35,43.21,43.22,37489.0,41.7674,41.7674,41.6325,41.6421,37489.0
2022-01-31 11:45:00,43.22,43.25,43.2,43.25,31369.0,41.6421,41.671,41.6229,41.671,31369.0
2022-01-31 11:50:00,43.25,43.45,43.24,43.41,41056.0,41.671,41.8637,41.6614,41.8252,41056.0
2022-01-31 11:55:00,43.41,43.5,43.41,43.48,30625.0,41.8252,41.9119,41.8252,41.8926,30625.0
2022-01-31 12:00:00,43.48,43.54,43.46,43.47,49454.0,41.8926,41.9505,41.8734,41.883,49454.0
2022-01-31 12:05:00,43.47,43.53,43.42,43.46,29139.0,41.883,41.9408,41.8348,41.8734,29139.0
2022-01-31 12:10:00,43.46,43.64,43.4,43.57,119459.0,41.8734,42.0468,41.8156,41.9794,119459.0
2022-01-31 12:15:00,43.58,43.65,43.53,43.62,36065.0,41.989,42.0564,41.9408,42.0275,36065.0
2022-01-31 12:20:00,43.61,43.64,43.5,43.54,40486.0,42.0179,42.0468,41.9119,41.9505,40486.0
2022-01-31 12:25:00,43.52,43.54,43.47,43.5,27588.0,41.9312,41.9505,41.883,41.9119,27588.0
2022-01-31 12:30:00,43.51,43.52,43.44,43.46,20764.0,41.9216,41.9312,41.8541,41.8734,20764.0
2022-01-31 12:35:00,43.47,43.54,43.45,43.52,32492.0,41.883,41.9505,41.8637,41.9312,32492.0
2022-01-31 12:40:00,43.51,43.57,43.48,43.52,32787.0,41.9216,41.9794,41.8926,41.9312,32787.0
2022-01-31 12:45:00,43.53,43.57,43.51,43.53,33320.0,41.9408,41.9794,41.9216,41.9408,33320.0
2022-01-31 12:50:00,43.52,43.63,43.51,43.62,27743.0,41.9312,42.0372,41.9216,42.0275,27743.0
2022-01-31 12:55:00,43.63,43.76,43.63,43.73,49645.0,42.0372,42.1624,42.0372,42.1335,49645.0
2022-01-31 13:00:00,43.74,43.74,43.67,43.7,30566.0,42.1432,42.1432,42.0757,42.1046,30566.0
2022-01-31 13:05:00,43.71,43.76,43.69,43.7,28987.0,42.1143,42.1624,42.095,42.1046,28987.0
2022-01-31 13:10:00,43.71,43.71,43.61,43.67,23425.0,42.1143,42.1143,42.0179,42.0757,23425.0
2022-01-31 13:15:00,43.68,43.75,43.63,43.74,47789.0,42.0853,42.1528,42.0372,42.1432,47789.0
2022-01-31 13:20:00,43.74,43.76,43.7,43.7,27942.0,42.1432,42.1624,42.1046,42.1046,27942.0
2022-01-31 13:25:00,43.69,43.73,43.59,43.61,34649.0,42.095,42.1335,41.9986,42.0179,34649.0
2022-01-31 13:30:00,43.62,43.64,43.47,43.49,33268.0,42.0275,42.0468,41.883,41.9023,33268.0
2022-01-31 13:35:00,43.5,43.57,43.46,43.55,35001.0,41.9119,41.9794,41.8734,41.9601,35001.0
2022-01-31 13:40:00,43.54,43.65,43.52,43.56,35238.0,41.9505,42.0564,41.9312,41.9697,35238.0
2022-01-31 13:45:00,43.55,43.63,43.55,43.61,29172.0,41.9601,42.0372,41.9601,42.0179,29172.0
2022-01-31 13:50:00,43.61,43.64,43.57,43.59,25880.0,42.0179,42.0468,41.9794,41.9986,25880.0
2022-01-31 13:55:00,43.6,43.62,43.52,43.57,79887.0,42.0083,42.0275,41.9312,41.9794,79887.0
2022-01-31 14:00:00,43.57,43.57,43.42,43.48,32598.0,41.9794,41.9794,41.8348,41.8926,32598.0
2022-01-31 14:05:00,43.48,43.62,43.47,43.59,32412.0,41.8926,42.0275,41.883,41.9986,32412.0
2022-01-31 14:10:00,43.61,43.66,43.59,43.59,29136.0,42.0179,42.0661,41.9986,41.9986,29136.0
2022-01-31 14:15:00,43.58,43.58,43.5,43.54,44860.0,41.989,41.989,41.9119,41.9505,44860.0
2022-01-31 14:20:00,43.54,43.61,43.52,43.58,37024.0,41.9505,42.0179,41.9312,41.989,37024.0
2022-01-31 14:25:00,43.58,43.67,43.52,43.66,50993.0,41.989,42.0757,41.9312,42.0661,50993.0
2022-01-31 14:30:00,43.66,43.72,43.57,43.6,84670.0,42.0661,42.1239,41.9794,42.0083,84670.0
2022-01-31 14:35:00,43.6,43.65,43.55,43.55,31792.0,42.0083,42.0564,41.9601,41.9601,31792.0
2022-01-31 14:40:00,43.56,43.62,43.54,43.59,41709.0,41.9697,42.0275,41.9505,41.9986,41709.0
2022-01-31 14:45:00,43.59,43.61,43.53,43.57,39738.0,41.9986,42.0179,41.9408,41.9794,39738.0
2022-01-31 14:50:00,43.57,43.62,43.48,43.51,37450.0,41.9794,42.0275,41.8926,41.9216,37450.0
2022-01-31 14:55:00,43.5,43.63,43.5,43.62,36208.0,41.9119,42.0372,41.9119,42.0275,36208.0
2022-01-31 15:00:00,43.62,43.81,43.61,43.8,72874.0,42.0275,42.2106,42.0179,42.201,72874.0
2022-01-31 15:05:00,43.81,43.81,43.58,43.58,33728.0,42.2106,42.2106,41.989,41.989,33728.0
2022-01-31 15:10:00,43.58,43.6,43.37,43.4,37185.0,41.989,42.0083,41.7867,41.8156,37185.0
2022-01-31 15:15:00,43.38,43.43,43.32,43.35,50512.0,41.7963,41.8445,41.7385,41.7674,50512.0
2022-01-31 15:20:00,43.36,43.63,43.35,43.57,98795.0,41.777,42.0372,41.7674,41.9794,98795.0
2022-01-31 15:25:00,43.56,43.61,43.52,43.55,53750.0,41.9697,42.0179,41.9312,41.9601,53750.0
2022-01-31 15:30:00,43.56,43.67,43.52,43.66,83810.0,41.9697,42.0757,41.9312,42.0661,83810.0
2022-01-31 15:35:00,43.66,43.69,43.58,43.64,84118.0,42.0661,42.095,41.989,42.0468,84118.0
2022-01-31 15:40:00,43.64,43.66,43.56,43.59,86472.0,42.0468,42.0661,41.9697,41.9986,86472.0
2022-01-31 15:45:00,43.59,43.72,43.58,43.71,124317.0,41.9986,42.1239,41.989,42.1143,124317.0
2022-01-31 15:50:00,43.7,43.85,43.7,43.84,217256.0,42.1046,42.2491,42.1046,42.2395,217256.0
2022-01-31 15:55:00,43.85,43.91,43.8,43.8,428712.0,42.2491,42.3069,42.201,42.201,428712.0
2022-02-01 09:30:00,43.84,44.75,43.82,44.7,239259.0,42.2395,43.1163,42.2202,43.0681,239259.0
2022-02-01 09:35:00,44.68,44.94,44.36,44.51,144558.0,43.0488,43.2993,42.7405,42.885,144558.0
2022-02-01 09:40:00,44.54,44.61,44.23,44.29,97351.0,42.9139,42.9814,42.6153,42.6731,97351.0
2022-02-01 09:45:00,44.27,44.73,44.16,44.68,92400.0,42.6538,43.097,42.5478,43.0488,92400.0
2022-02-01 09:50:00,44.69,44.92,44.67,44.82,97869.0,43.0585,43.2801,43.0392,43.1837,97869.0
2022-02-01 09:55:00,44.8,44.83,44.69,44.72,59791.0,43.1645,43.1934,43.0585,43.0874,59791.0
2022-02-01 10:00:00,44.71,44.71,44.08,44.1,102020.0,43.0777,43.0777,42.4707,42.49,102020.0
2022-02-01 10:05:00,44.13,44.13,43.87,44.03,67566.0,42.5189,42.5189,42.2684,42.4226,67566.0
2022-02-01 10:10:00,44.05,44.15,43.93,44.15,59121.0,42.4418,42.5382,42.3262,42.5382,59121.0
2022-02-01 10:15:00,44.16,44.42,44.13,44.36,100392.0,42.5478,42.7983,42.5189,42.7405,100392.0
2022-02-01 10:20:00,44.36,44.79,44.36,44.78,59512.0,42.7405,43.1548,42.7405,43.1452,59512.0
2022-02-01 10:25:00,44.76,44.84,44.72,44.75,37499.0,43.1259,43.203,43.0874,43.1163,37499.0
2022-02-01 10:30:00,44.77,44.97,44.77,44.83,82863.0,43.1356,43.3283,43.1356,43.1934,82863.0
2022-02-01 10:35:00,44.81,44.83,44.67,44.74,42797.0,43.1741,43.1934,43.0392,43.1066,42797.0
2022-02-01 10:40:00,44.75,44.81,44.61,44.65,41676.0,43.1163,43.1741,42.9814,43.0199,41676.0
2022-02-01 10:45:00,44.65,44.68,44.5,44.53,30171.0,43.0199,43.0488,42.8754,42.9043,30171.0
2022-02-01 10:50:00,44.54,44.66,44.54,44.64,49865.0,42.9139,43.0296,42.9139,43.0103,49865.0
2022-02-01 10:55:00,44.65,44.73,44.63,44.71,42329.0,43.0199,43.097,43.0007,43.0777,42329.0
2022-02-01 11:00:00,44.71,44.78,44.56,44.56,37038.0,43.0777,43.1452,42.9332,42.9332,37038.0
2022-02-01 11:05:00,44.56,44.71,44.51,44.69,35460.0,42.9332,43.0777,42.885,43.0585,35460.0
2022-02-01 11:10:00,44.71,44.81,44.67,44.79,42465.0,43.0777,43.1741,43.0392,43.1548,42465.0
2022-02-01 11:15:00,44.77,44.8,44.7,44.75,33514.0,43.1356,43.1645,43.0681,43.1163,33514.0
2022-02-01 11:20:00,44.76,44.79,44.58,44.6,43172.0,43.1259,43.1548,42.9525,42.9718,43172.0
2022-02-01 11:25:00,44.6,44.68,44.57,44.66,55205.0,42.9718,43.0488,42.9429,43.0296,55205.0
2022-02-01 11:30:00,44.65,44.72,44.43,44.72,74268.0,43.0199,43.0874,42.808,43.0874,74268.0
2022-02-01 11:35:00,44.72,44.79,44.66,44.69,43889.0,43.0874,43.1548,43.0296,43.0585,43889.0
2022-02-01 11:40:00,44.69,44.71,44.62,44.65,50418.0,43.0585,43.0777,42.991,43.0199,50418.0
2022-02-01 11:45:00,44.66,44.75,44.6,44.68,105981.0,43.0296,43.1163,42.9718,43.0488,105981.0
2022-02-01 11:50:00,44.69,44.69,44.5,44.57,31888.0,43.0585,43.0585,42.8754,42.9429,31888.0
2022-02-01 11:55:00,44.58,44.77,44.58,44.71,43692.0,42.9525,43.1356,42.9525,43.0777,43692.0
2022-02-01 12:00:00,44.72,44.74,44.6,44.69,35569.0,43.0874,43.1066,42.9718,43.0585,35569.0
2022-02-01 12:05:00,44.69,44.7,44.63,44.65,24752.0,43.0585,43.0681,43.0007,43.0199,24752.0
2022-02-01 12:10:00,44.65,44.65,44.4,44.56,59349.0,43.0199,43.0199,42.7791,42.9332,59349.0
2022-02-01 12:15:00,44.56,44.69,44.54,44.66,47496.0,42.9332,43.0585,42.9139,43.0296,47496.0
2022-02-01 12:20:00,44.64,44.67,44.56,44.63,30135.0,43.0103,43.0392,42.9332,43.0007,30135.0
2022-02-01 12:25:00,44.62,44.63,44.54,44.59,33682.0,42.991,43.0007,42.9139,42.9621,33682.0
2022-02-01 12:30:00,44.6,44.6,44.36,44.38,33192.0,42.9718,42.9718,42.7405,42.7598,33192.0
2022-02-01 12:35:00,44.39,44.48,44.38,44.41,36046.0,42.7694,42.8561,42.7598,42.7887,36046.0
2022-02-01 12:40:00,44.4,44.49,44.37,44.45,35968.0,42.7791,42.8658,42.7502,42.8272,35968.0
2022-02-01 12:45:00,44.45,44.53,44.41,44.42,66980.0,42.8272,42.9043,42.7887,42.7983,66980.0
2022-02-01 12:50:00,44.43,44.45,44.38,44.43,30290.0,42.808,42.8272,42.7598,42.808,30290.0
2022-02-01 12:55:00,44.44,44.59,44.43,44.59,36422.0,42.8176,42.9621,42.808,42.9621,36422.0
2022-02-01 13:00:00,44.59,44.65,44.5,44.54,49264.0,42.9621,43.0199,42.8754,42.9139,49264.0
2022-02-01 13:05:00,44.56,44.58,44.48,44.51,27030.0,42.9332,42.9525,42.8561,42.885,27030.0
2022-02-01 13:10:00,44.52,44.61,44.5,44.6,24330.0,42.8947,42.9814,42.8754,42.9718,24330.0
2022-02-01 13:15:00,44.59,44.65,44.57,44.63,24279.0,42.9621,43.0199,42.9429,43.0007,24279.0
2022-02-01 13:20:00,44.64,44.68,44.59,44.6,19256.0,43.0103,43.0488,42.9621,42.9718,19256.0
2022-02-01 13:25:00,44.6,44.64,44.55,44.56,35505.0,42.9718,43.0103,42.9236,42.9332,35505.0
2022-02-01 13:30:00,44.57,44.58,44.43,44.47,41279.0,42.9429,42.9525,42.808,42.8465,41279.0
2022-02-01 13:35:00,44.47,44.54,44.4,44.52,32237.0,42.8465,42.9139,42.7791,42.8947,32237.0
2022-02-01 13:40:00,44.49,44.54,44.44,44.46,22440.0,42.8658,42.9139,42.8176,42.8369,22440.0
2022-02-01 13:45:00,44.45,44.5,44.36,44.38,20502.0,42.8272,42.8754,42.7405,42.7598,20502.0
2022-02-01 13:50:00,44.37,44.39,44.33,44.36,29946.0,42.7502,42.7694,42.7116,42.7405,29946.0
2022-02-01 13:55:00,44.35,44.35,44.24,44.35,44741.0,42.7309,42.7309,42.6249,42.7309,44741.0
2022-02-01 14:00:00,44.36,44.51,44.32,44.46,37311.0,42.7405,42.885,42.702,42.8369,37311.0
2022-02-01 14:05:00,44.45,44.49,44.43,44.49,20148.0,42.8272,42.8658,42.808,42.8658,20148.0
2022-02-01 14:10:00,44.5,44.51,44.37,44.4,22711.0,42.8754,42.885,42.7502,42.7791,22711.0
2022-02-01 14:15:00,44.42,44.46,44.41,44.42,22398.0,42.7983,42.8369,42.7887,42.7983,22398.0
2022-02-01 14:20:00,44.42,44.42,44.26,44.39,32971.0,42.7983,42.7983,42.6442,42.7694,32971.0
2022-02-01 14:25:00,44.37,44.38,44.32,44.38,26367.0,42.7502,42.7598,42.702,42.7598,26367.0
2022-02-01 14:30:00,44.39,44.5,44.39,44.5,31392.0,42.7694,42.8754,42.7694,42.8754,31392.0
2022-02-01 14:35:00,44.48,44.49,44.37,44.4,32696.0,42.8561,42.8658,42.7502,42.7791,32696.0
2022-02-01 14:40:00,44.41,44.46,44.37,44.46,36713.0,42.7887,42.8369,42.7502,42.8369,36713.0
2022-02-01 14:45:00,44.46,44.48,44.43,44.46,24379.0,42.8369,42.8561,42.808,42.8369,24379.0
2022-02-01 14:50:00,44.46,44.5,44.38,44.47,37758.0,42.8369,42.8754,42.7598,42.8465,37758.0
2022-02-01 14:55:00,44.47,44.54,44.44,44.51,39964.0,42.8465,42.9139,42.8176,42.885,39964.0
2022-02-01 15:00:00,44.5,44.65,44.47,44.6,28315.0,42.8754,43.0199,42.8465,42.9718,28315.0
2022-02-01 15:05:00,44.59,44.65,44.55,44.59,34682.0,42.9621,43.0199,42.9236,42.9621,34682.0
2022-02-01 15:10:00,44.6,44.61,44.43,44.5,27761.0,42.9718,42.9814,42.808,42.8754,27761.0
2022-02-01 15:15:00,44.51,44.53,44.45,44.49,29864.0,42.885,42.9043,42.8272,42.8658,29864.0
2022-02-01 15:20:00,44.5,44.53,44.45,44.5,35015.0,42.8754,42.9043,42.8272,42.8754,35015.0
2022-02-01 15:25:00,44.49,44.51,44.42,44.43,63763.0,42.8658,42.885,42.7983,42.808,63763.0
2022-02-01 15:30:00,44.43,44.53,44.43,44.47,55914.0,42.808,42.9043,42.808,42.8465,55914.0
2022-02-01 15:35:00,44.47,44.51,44.39,44.41,59111.0,42.8465,42.885,42.7694,42.7887,59111.0
2022-02-01 15:40:00,44.42,44.54,44.41,44.5,77871.0,42.7983,42.9139,42.7887,42.8754,77871.0
2022-02-01 15:45:00,44.5,44.65,44.49,44.64,86345.0,42.8754,43.0199,42.8658,43.0103,86345.0
2022-02-01 15:50:00,44.64,44.69,44.63,44.65,132257.0,43.0103,43.0585,43.0007,43.0199,132257.0
2022-02-01 15:55:00,44.66,44.68,44.62,44.65,304787.0,43.0296,43.0488,42.991,43.0199,304787.0
2022-02-02 09:30:00,44.6,44.61,44.29,44.52,210754.0,42.9718,42.9814,42.6731,42.8947,210754.0
2022-02-02 09:35:00,44.51,44.68,44.39,44.56,206191.0,42.885,43.0488,42.7694,42.9332,206191.0
2022-02-02 09:40:00,44.55,44.66,44.34,44.6,242100.0,42.9236,43.0296,42.7213,42.9718,242100.0
2022-02-02 09:45:00,44.59,44.69,44.45,44.65,207659.0,42.9621,43.0585,42.8272,43.0199,207659.0
2022-02-02 09:50:00,44.65,45.07,44.63,45.02,191500.0,43.0199,43.4246,43.0007,43.3764,191500.0
2022-02-02 09:55:00,45.03,45.17,44.9,44.93,246910.0,43.3861,43.5209,43.2608,43.2897,246910.0
2022-02-02 10:00:00,44.94,45.0,44.79,44.98,196706.0,43.2993,43.3572,43.1548,43.3379,196706.0
2022-02-02 10:05:00,44.99,45.08,44.87,45.01,65946.0,43.3475,43.4342,43.2319,43.3668,65946.0
2022-02-02 10:10:00,45.02,45.34,45.01,45.32,207291.0,43.3764,43.6847,43.3668,43.6655,207291.0
2022-02-02 10:15:00,45.32,45.42,45.21,45.4,126570.0,43.6655,43.7618,43.5595,43.7426,126570.0
2022-02-02 10:20:00,45.41,45.58,45.29,45.29,300740.0,43.7522,43.916,43.6366,43.6366,300740.0
2022-02-02 10:25:00,45.25,45.3,45.04,45.17,109446.0,43.598,43.6462,43.3957,43.5209,109446.0
2022-02-02 10:30:00,45.17,45.28,45.01,45.05,109568.0,43.5209,43.6269,43.3668,43.4053,109568.0
2022-02-02 10:35:00,45.06,45.12,44.95,45.07,98699.0,43.415,43.4728,43.309,43.4246,98699.0
2022-02-02 10:40:00,45.08,45.36,44.94,45.35,188341.0,43.4342,43.704,43.2993,43.6944,188341.0
2022-02-02 10:45:00,45.35,45.68,45.34,45.68,226802.0,43.6944,44.0123,43.6847,44.0123,226802.0
2022-02-02 10:50:00,45.67,45.7,45.29,45.35,136667.0,44.0027,44.0316,43.6366,43.6944,136667.0
2022-02-02 10:55:00,45.36,45.43,45.23,45.33,118728.0,43.704,43.7715,43.5788,43.6751,118728.0
2022-02-02 11:00:00,45.34,45.35,45.18,45.22,88169.0,43.6847,43.6944,43.5306,43.5691,88169.0
2022-02-02 11:05:00,45.21,45.22,45.0,45.05,119687.0,43.5595,43.5691,43.3572,43.4053,119687.0
2022-02-02 11:10:00,45.05,45.05,44.87,44.88,108947.0,43.4053,43.4053,43.2319,43.2415,108947.0
2022-02-02 11:15:00,44.88,44.9,44.68,44.75,128354.0,43.2415,43.2608,43.0488,43.1163,128354.0
2022-02-02 11:20:00,44.75,44.93,44.72,44.91,107760.0,43.1163,43.2897,43.0874,43.2704,107760.0
2022-02-02 11:25:00,44.93,44.93,44.75,44.77,71700.0,43.2897,43.2897,43.1163,43.1356,71700.0
2022-02-02 11:30:00,44.77,44.81,44.71,44.77,67347.0,43.1356,43.1741,43.0777,43.1356,67347.0
2022-02-02 11:35:00,44.75,44.8,44.52,44.53,128999.0,43.1163,43.1645,42.8947,42.9043,128999.0
2022-02-02 11:40:00,44.53,44.7,44.5,44.68,46408.0,42.9043,43.0681,42.8754,43.0488,46408.0
2022-02-02 11:45:00,44.68,44.73,44.63,44.67,25071.0,43.0488,43.097,43.0007,43.0392,25071.0
2022-02-02 11:50:00,44.66,44.78,44.65,44.76,32503.0,43.0296,43.1452,43.0199,43.1259,32503.0
2022-02-02 11:55:00,44.76,44.85,44.68,44.85,195372.0,43.1259,43.2126,43.0488,43.2126,195372.0
2022-02-02 12:00:00,44.83,44.84,44.67,44.73,44198.0,43.1934,43.203,43.0392,43.097,44198.0
2022-02-02 12:05:00,44.74,44.92,44.74,44.9,28799.0,43.1066,43.2801,43.1066,43.2608,28799.0
2022-02-02 12:10:00,44.9,45.0,44.87,44.98,43513.0,43.2608,43.3572,43.2319,43.3379,43513.0
2022-02-02 12:15:00,44.97,45.0,44.88,44.9,65112.0,43.3283,43.3572,43.2415,43.2608,65112.0
2022-02-02 12:20:00,44.9,44.96,44.88,44.89,49146.0,43.2608,43.3186,43.2415,43.2512,49146.0
2022-02-02 12:25:00,44.89,44.95,44.87,44.91,44751.0,43.2512,43.309,43.2319,43.2704,44751.0
2022-02-02 12:30:00,44.91,44.98,44.86,44.94,36310.0,43.2704,43.3379,43.2223,43.2993,36310.0
2022-02-02 12:35:00,44.95,45.01,44.87,45.0,42785.0,43.309,43.3668,43.2319,43.3572,42785.0
2022-02-02 12:40:00,45.0,45.08,44.92,45.07,114118.0,43.3572,43.4342,43.2801,43.4246,114118.0
2022-02-02 12:45:00,45.07,45.1,44.9,44.91,71619.0,43.4246,43.4535,43.2608,43.2704,71619.0
2022-02-02 12:50:00,44.91,44.95,44.85,44.95,46356.0,43.2704,43.309,43.2126,43.309,46356.0
2022-02-02 12:55:00,44.95,45.08,44.92,45.08,100696.0,43.309,43.4342,43.2801,43.4342,100696.0
2022-02-02 13:00:00,45.07,45.22,45.04,45.21,128987.0,43.4246,43.5691,43.3957,43.5595,128987.0
2022-02-02 13:05:00,45.21,45.31,45.18,45.24,303537.0,43.5595,43.6558,43.5306,43.5884,303537.0
2022-02-02 13:10:00,45.25,45.26,44.95,44.97,64674.0,43.598,43.6077,43.309,43.3283,64674.0
2022-02-02 13:15:00,44.96,45.06,44.95,45.0,31508.0,43.3186,43.415,43.309,43.3572,31508.0
2022-02-02 13:20:00,45.0,45.06,44.88,44.93,43026.0,43.3572,43.415,43.2415,43.2897,43026.0
2022-02-02 13:25:00,44.92,44.93,44.83,44.92,55070.0,43.2801,43.2897,43.1934,43.2801,55070.0
2022-02-02 13:30:00,44.91,44.99,44.9,44.98,30012.0,43.2704,43.3475,43.2608,43.3379,30012.0
2022-02-02 13:35:00,45.0,45.05,44.96,44.99,48446.0,43.3572,43.4053,43.3186,43.3475,48446.0
2022-02-02 13:40:00,44.99,45.1,44.96,45.08,45420.0,43.3475,43.4535,43.3186,43.4342,45420.0
2022-02-02 13:45:00,45.09,45.11,44.97,44.97,49350.0,43.4439,43.4631,43.3283,43.3283,49350.0
2022-02-02 13:50:00,44.97,44.99,44.87,44.92,27015.0,43.3283,43.3475,43.2319,43.2801,27015.0
2022-02-02 13:55:00,44.93,44.95,44.88,44.91,29093.0,43.2897,43.309,43.2415,43.2704,29093.0
2022-02-02 14:00:00,44.91,44.95,44.85,44.93,27245.0,43.2704,43.309,43.2126,43.2897,27245.0
2022-02-02 14:05:00,44.95,44.95,44.8,44.86,34005.0,43.309,43.309,43.1645,43.2223,34005.0
2022-02-02 14:10:00,44.86,44.89,44.75,44.75,166992.0,43.2223,43.2512,43.1163,43.1163,166992.0
2022-02-02 14:15:00,44.76,44.82,44.65,44.82,71424.0,43.1259,43.1837,43.0199,43.1837,71424.0
2022-02-02 14:20:00,44.81,44.83,44.73,44.75,103146.0,43.1741,43.1934,43.097,43.1163,103146.0
2022-02-02 14:25:00,44.74,44.94,44.71,44.9,66231.0,43.1066,43.2993,43.0777,43.2608,66231.0
2022-02-02 14:30:00,44.9,45.15,44.9,45.11,136174.0,43.2608,43.5017,43.2608,43.4631,136174.0
2022-02-02 14:35:00,45.11,45.22,45.1,45.13,295832.0,43.4631,43.5691,43.4535,43.4824,295832.0
2022-02-02 14:40:00,45.14,45.2,45.04,45.05,45770.0,43.492,43.5499,43.3957,43.4053,45770.0
2022-02-02 14:45:00,45.06,45.07,44.98,45.02,28419.0,43.415,43.4246,43.3379,43.3764,28419.0
2022-02-02 14:50:00,45.01,45.02,44.93,44.97,24762.0,43.3668,43.3764,43.2897,43.3283,24762.0
2022-02-02 14:55:00,44.96,44.96,44.87,44.87,57165.0,43.3186,43.3186,43.2319,43.2319,57165.0
2022-02-02 15:00:00,44.88,44.98,44.82,44.95,56988.0,43.2415,43.3379,43.1837,43.309,56988.0
2022-02-02 15:05:00,44.96,44.96,44.86,44.89,34199.0,43.3186,43.3186,43.2223,43.2512,34199.0
2022-02-02 15:10:00,44.88,44.96,44.87,44.92,37636.0,43.2415,43.3186,43.2319,43.2801,37636.0
2022-02-02 15:15:00,44.93,44.97,44.88,44.96,66147.0,43.2897,43.3283,43.2415,43.3186,66147.0
2022-02-02 15:20:00,44.96,44.97,44.93,44.95,110828.0,43.3186,43.3283,43.2897,43.309,110828.0
2022-02-02 15:25:00,44.95,44.96,44.86,44.9,63644.0,43.309,43.3186,43.2223,43.2608,63644.0
2022-02-02 15:30:00,44.89,44.89,44.76,44.84,66728.0,43.2512,43.2512,43.1259,43.203,66728.0
2022-02-02 15:35:00,44.84,44.86,44.74,44.77,71637.0,43.203,43.2223,43.1066,43.1356,71637.0
2022-02-02 15:40:00,44.77,44.79,44.74,44.77,64375.0,43.1356,43.1548,43.1066,43.1356,64375.0
2022-02-02 15:45:00,44.78,44.81,44.75,44.79,94887.0,43.1452,43.1741,43.1163,43.1548,94887.0
2022-02-02 15:50:00,44.78,44.78,44.71,44.73,187901.0,43.1452,43.1452,43.0777,43.097,187901.0
2022-02-02 15:55:00,44.73,44.78,44.67,44.76,472896.0,43.097,43.1452,43.0392,43.1259,472896.0
2022-02-03 09:30:00,44.09,44.78,43.87,44.6,153984.0,42.4804,43.1452,42.2684,42.9718,153984.0
2022-02-03 09:35:00,44.62,45.18,44.62,45.15,126210.0,42.991,43.5306,42.991,43.5017,126210.0
2022-02-03 09:40:00,45.15,45.26,44.99,45.2,123849.0,43.5017,43.6077,43.3475,43.5499,123849.0
2022-02-03 09:45:00,45.2,45.22,44.73,44.74,88070.0,43.5499,43.5691,43.097,43.1066,88070.0
2022-02-03 09:50:00,44.75,45.02,44.73,44.87,46817.0,43.1163,43.3764,43.097,43.2319,46817.0
2022-02-03 09:55:00,44.87,45.12,44.79,44.81,55443.0,43.2319,43.4728,43.1548,43.1741,55443.0
2022-02-03 10:00:00,44.82,44.82,44.46,44.57,90065.0,43.1837,43.1837,42.8369,42.9429,90065.0
2022-02-03 10:05:00,44.56,44.76,44.54,44.71,37050.0,42.9332,43.1259,42.9139,43.0777,37050.0
2022-02-03 10:10:00,44.7,44.7,44.47,44.61,36526.0,43.0681,43.0681,42.8465,42.9814,36526.0
2022-02-03 10:15:00,44.61,44.98,44.6,44.96,56130.0,42.9814,43.3379,42.9718,43.3186,56130.0
2022-02-03 10:20:00,44.94,44.97,44.62,44.66,47620.0,43.2993,43.3283,42.991,43.0296,47620.0
2022-02-03 10:25:00,44.65,44.67,44.57,44.63,44809.0,43.0199,43.0392,42.9429,43.0007,44809.0
2022-02-03 10:30:00,44.62,44.79,44.53,44.57,74987.0,42.991,43.1548,42.9043,42.9429,74987.0
2022-02-03 10:35:00,44.57,44.57,44.45,44.51,52675.0,42.9429,42.9429,42.8272,42.885,52675.0
2022-02-03 10:40:00,44.51,44.68,44.45,44.67,38814.0,42.885,43.0488,42.8272,43.0392,38814.0
2022-02-03 10:45:00,44.68,44.69,44.5,44.53,24582.0,43.0488,43.0585,42.8754,42.9043,24582.0
2022-02-03 10:50:00,44.53,44.64,44.44,44.63,47154.0,42.9043,43.0103,42.8176,43.0007,47154.0
2022-02-03 10:55:00,44.63,44.72,44.63,44.68,32224.0,43.0007,43.0874,43.0007,43.0488,32224.0
2022-02-03 11:00:00,44.7,44.73,44.62,44.69,33010.0,43.0681,43.097,42.991,43.0585,33010.0
2022-02-03 11:05:00,44.7,44.86,44.62,44.81,37446.0,43.0681,43.2223,42.991,43.1741,37446.0
2022-02-03 11:10:00,44.81,44.98,44.77,44.95,27733.0,43.1741,43.3379,43.1356,43.309,27733.0
2022-02-03 11:15:00,44.95,44.96,44.86,44.93,44814.0,43.309,43.3186,43.2223,43.2897,44814.0
2022-02-03 11:20:00,44.94,44.97,44.89,44.97,73648.0,43.2993,43.3283,43.2512,43.3283,73648.0
2022-02-03 11:25:00,44.98,45.02,44.89,44.94,50564.0,43.3379,43.3764,43.2512,43.2993,50564.0
2022-02-03 11:30:00,44.93,44.98,44.81,44.86,28686.0,43.2897,43.3379,43.1741,43.2223,28686.0
2022-02-03 11:35:00,44.87,44.9,44.74,44.76,23714.0,43.2319,43.2608,43.1066,43.1259,23714.0
2022-02-03 11:40:00,44.75,44.75,44.57,44.59,38896.0,43.1163,43.1163,42.9429,42.9621,38896.0
2022-02-03 11:45:00,44.61,44.63,44.52,44.56,20473.0,42.9814,43.0007,42.8947,42.9332,20473.0
2022-02-03 11:50:00,44.56,44.64,44.53,44.57,32820.0,42.9332,43.0103,42.9043,42.9429,32820.0
2022-02-03 11:55:00,44.58,44.59,44.42,44.42,25090.0,42.9525,42.9621,42.7983,42.7983,25090.0
2022-02-03 12:00:00,44.44,44.47,44.36,44.38,33111.0,42.8176,42.8465,42.7405,42.7598,33111.0
2022-02-03 12:05:00,44.38,44.46,44.34,44.44,28598.0,42.7598,42.8369,42.7213,42.8176,28598.0
2022-02-03 12:10:00,44.43,44.54,44.41,44.54,30256.0,42.808,42.9139,42.7887,42.9139,30256.0
2022-02-03 12:15:00,44.52,44.54,44.43,44.44,32598.0,42.8947,42.9139,42.808,42.8176,32598.0
2022-02-03 12:20:00,44.43,44.68,44.43,44.66,45084.0,42.808,43.0488,42.808,43.0296,45084.0
2022-02-03 12:25:00,44.66,44.7,44.53,44.6,27536.0,43.0296,43.0681,42.9043,42.9718,27536.0
2022-02-03 12:30:00,44.58,44.65,44.55,44.64,33020.0,42.9525,43.0199,42.9236,43.0103,33020.0
2022-02-03 12:35:00,44.63,44.76,44.61,44.69,41540.0,43.0007,43.1259,42.9814,43.0585,41540.0
2022-02-03 12:40:00,44.69,44.74,44.58,44.58,26412.0,43.0585,43.1066,42.9525,42.9525,26412.0
2022-02-03 12:45:00,44.58,44.61,44.54,44.57,30428.0,42.9525,42.9814,42.9139,42.9429,30428.0
2022-02-03 12:50:00,44.57,44.61,44.52,44.55,24502.0,42.9429,42.9814,42.8947,42.9236,24502.0
2022-02-03 12:55:00,44.55,44.55,44.47,44.48,17478.0,42.9236,42.9236,42.8465,42.8561,17478.0
2022-02-03 13:00:00,44.48,44.5,44.4,44.41,31730.0,42.8561,42.8754,42.7791,42.7887,31730.0
2022-02-03 13:05:00,44.41,44.44,44.33,44.34,20945.0,42.7887,42.8176,42.7116,42.7213,20945.0
2022-02-03 13:10:00,44.31,44.37,44.27,44.37,24916.0,42.6923,42.7502,42.6538,42.7502,24916.0
2022-02-03 13:15:00,44.37,44.41,44.32,44.34,28772.0,42.7502,42.7887,42.702,42.7213,28772.0
2022-02-03 13:20:00,44.34,44.47,44.32,44.47,24106.0,42.7213,42.8465,42.702,42.8465,24106.0
2022-02-03 13:25:00,44.47,44.48,44.42,44.43,18860.0,42.8465,42.8561,42.7983,42.808,18860.0
2022-02-03 13:30:00,44.44,44.55,44.42,44.52,23995.0,42.8176,42.9236,42.7983,42.8947,23995.0
2022-02-03 13:35:00,44.51,44.51,44.4,44.41,41024.0,42.885,42.885,42.7791,42.7887,41024.0
2022-02-03 13:40:00,44.44,44.46,44.39,44.39,14815.0,42.8176,42.8369,42.7694,42.7694,14815.0
2022-02-03 13:45:00,44.4,44.43,44.38,44.4,31741.0,42.7791,42.808,42.7598,42.7791,31741.0
2022-02-03 13:50:00,44.4,44.43,44.36,44.39,27341.0,42.7791,42.808,42.7405,42.7694,27341.0
2022-02-03 13:55:00,44.38,44.43,44.35,44.38,20177.0,42.7598,42.808,42.7309,42.7598,20177.0
2022-02-03 14:00:00,44.37,44.47,44.32,44.36,58610.0,42.7502,42.8465,42.702,42.7405,58610.0
2022-02-03 14:05:00,44.36,44.45,44.35,44.41,53403.0,42.7405,42.8272,42.7309,42.7887,53403.0
2022-02-03 14:10:00,44.43,44.44,44.26,44.3,41955.0,42.808,42.8176,42.6442,42.6827,41955.0
2022-02-03 14:15:00,44.3,44.33,44.22,44.29,25879.0,42.6827,42.7116,42.6056,42.6731,25879.0
2022-02-03 14:20:00,44.27,44.3,44.25,44.26,31792.0,42.6538,42.6827,42.6345,42.6442,31792.0
2022-02-03 14:25:00,44.27,44.28,44.15,44.18,31838.0,42.6538,42.6634,42.5382,42.5671,31838.0
2022-02-03 14:30:00,44.18,44.24,44.1,44.24,29779.0,42.5671,42.6249,42.49,42.6249,29779.0
2022-02-03 14:35:00,44.23,44.26,44.15,44.15,59975.0,42.6153,42.6442,42.5382,42.5382,59975.0
2022-02-03 14:40:00,44.15,44.16,44.07,44.08,32799.0,42.5382,42.5478,42.4611,42.4707,32799.0
2022-02-03 14:45:00,44.09,44.09,44.03,44.06,22472.0,42.4804,42.4804,42.4226,42.4515,22472.0
2022-02-03 14:50:00,44.06,44.11,44.05,44.1,21810.0,42.4515,42.4996,42.4418,42.49,21810.0
2022-02-03 14:55:00,44.1,44.14,44.07,44.09,21878.0,42.49,42.5286,42.4611,42.4804,21878.0
2022-02-03 15:00:00,44.11,44.15,44.02,44.05,22753.0,42.4996,42.5382,42.4129,42.4418,22753.0
2022-02-03 15:05:00,44.04,44.06,43.96,44.01,47534.0,42.4322,42.4515,42.3551,42.4033,47534.0
2022-02-03 15:10:00,44.0,44.04,43.97,44.01,32766.0,42.3937,42.4322,42.3648,42.4033,32766.0
2022-02-03 15:15:00,44.02,44.08,44.0,44.04,49246.0,42.4129,42.4707,42.3937,42.4322,49246.0
2022-02-03 15:20:00,44.02,44.11,44.01,44.06,41274.0,42.4129,42.4996,42.4033,42.4515,41274.0
2022-02-03 15:25:00,44.06,44.11,44.0,44.06,76658.0,42.4515,42.4996,42.3937,42.4515,76658.0
2022-02-03 15:30:00,44.06,44.08,43.97,43.97,68495.0,42.4515,42.4707,42.3648,42.3648,68495.0
2022-02-03 15:35:00,43.96,44.03,43.9,44.01,55503.0,42.3551,42.4226,42.2973,42.4033,55503.0
2022-02-03 15:40:00,44.01,44.01,43.92,43.96,55456.0,42.4033,42.4033,42.3166,42.3551,55456.0
2022-02-03 15:45:00,43.95,44.0,43.87,43.96,106379.0,42.3455,42.3937,42.2684,42.3551,106379.0
2022-02-03 15:50:00,43.96,43.97,43.85,43.87,147266.0,42.3551,42.3648,42.2491,42.2684,147266.0
2022-02-03 15:55:00,43.87,44.01,43.86,43.93,366945.0,42.2684,42.4033,42.2588,42.3262,366945.0
2022-02-04 09:30:00,43.65,43.86,43.3,43.32,125326.0,42.0564,42.2588,41.7192,41.7385,125326.0
2022-02-04 09:35:00,43.33,43.61,43.28,43.45,95073.0,41.7481,42.0179,41.6999,41.8637,95073.0
2022-02-04 09:40:00,43.48,43.75,43.46,43.55,80040.0,41.8926,42.1528,41.8734,41.9601,80040.0
2022-02-04 09:45:00,43.57,43.81,43.55,43.72,62388.0,41.9794,42.2106,41.9601,42.1239,62388.0
2022-02-04 09:50:00,43.71,43.75,43.48,43.49,63214.0,42.1143,42.1528,41.8926,41.9023,63214.0
2022-02-04 09:55:00,43.51,43.71,43.51,43.63,52053.0,41.9216,42.1143,41.9216,42.0372,52053.0
2022-02-04 10:00:00,43.63,43.8,43.6,43.77,67405.0,42.0372,42.201,42.0083,42.1721,67405.0
2022-02-04 10:05:00,43.77,44.12,43.76,43.86,73527.0,42.1721,42.5093,42.1624,42.2588,73527.0
2022-02-04 10:10:00,43.87,43.97,43.74,43.95,44140.0,42.2684,42.3648,42.1432,42.3455,44140.0
2022-02-04 10:15:00,43.96,44.16,43.96,44.13,48881.0,42.3551,42.5478,42.3551,42.5189,48881.0
2022-02-04 10:20:00,44.12,44.41,44.1,44.27,132504.0,42.5093,42.7887,42.49,42.6538,132504.0
2022-02-04 10:25:00,44.26,44.38,44.19,44.19,79732.0,42.6442,42.7598,42.5767,42.5767,79732.0
2022-02-04 10:30:00,44.18,44.42,44.14,44.39,92555.0,42.5671,42.7983,42.5286,42.7694,92555.0
2022-02-04 10:35:00,44.38,44.42,44.09,44.12,69291.0,42.7598,42.7983,42.4804,42.5093,69291.0
2022-02-04 10:40:00,44.13,44.14,43.95,43.98,81793.0,42.5189,42.5286,42.3455,42.3744,81793.0
2022-02-04 10:45:00,43.96,43.98,43.8,43.88,50577.0,42.3551,42.3744,42.201,42.278,50577.0
2022-02-04 10:50:00,43.87,43.92,43.76,43.9,32870.0,42.2684,42.3166,42.1624,42.2973,32870.0
2022-02-04 10:55:00,43.88,43.88,43.73,43.74,27813.0,42.278,42.278,42.1335,42.1432,27813.0
2022-02-04 11:00:00,43.74,43.91,43.72,43.85,46629.0,42.1432,42.3069,42.1239,42.2491,46629.0
2022-02-04 11:05:00,43.84,43.89,43.8,43.83,25868.0,42.2395,42.2877,42.201,42.2299,25868.0
2022-02-04 11:10:00,43.83,43.85,43.63,43.63,51141.0,42.2299,42.2491,42.0372,42.0372,51141.0
2022-02-04 11:15:00,43.63,43.65,43.59,43.64,21706.0,42.0372,42.0564,41.9986,42.0468,21706.0
2022-02-04 11:20:00,43.63,43.65,43.54,43.61,40988.0,42.0372,42.0564,41.9505,42.0179,40988.0
2022-02-04 11:25:00,43.62,43.86,43.62,43.77,47391.0,42.0275,42.2588,42.0275,42.1721,47391.0
2022-02-04 11:30:00,43.77,43.87,43.73,43.83,39357.0,42.1721,42.2684,42.1335,42.2299,39357.0
2022-02-04 11:35:00,43.85,43.9,43.81,43.89,34961.0,42.2491,42.2973,42.2106,42.2877,34961.0
2022-02-04 11:40:00,43.89,44.02,43.88,44.02,31591.0,42.2877,42.4129,42.278,42.4129,31591.0
2022-02-04 11:45:00,44.01,44.09,43.98,44.01,56663.0,42.4033,42.4804,42.3744,42.4033,56663.0
2022-02-04 11:50:00,44.0,44.0,43.93,43.94,27151.0,42.3937,42.3937,42.3262,42.3359,27151.0
2022-02-04 11:55:00,43.95,44.0,43.89,43.89,29155.0,42.3455,42.3937,42.2877,42.2877,29155.0
2022-02-04 12:00:00,43.9,43.93,43.8,43.83,28749.0,42.2973,42.3262,42.201,42.2299,28749.0
2022-02-04 12:05:00,43.82,43.87,43.77,43.83,22901.0,42.2202,42.2684,42.1721,42.2299,22901.0
2022-02-04 12:10:00,43.83,43.91,43.74,43.89,34152.0,42.2299,42.3069,42.1432,42.2877,34152.0
2022-02-04 12:15:00,43.85,43.92,43.81,43.84,21219.0,42.2491,42.3166,42.2106,42.2395,21219.0
2022-02-04 12:20:00,43.85,43.91,43.82,43.91,22213.0,42.2491,42.3069,42.2202,42.3069,22213.0
2022-02-04 12:25:00,43.92,43.96,43.85,43.91,21599.0,42.3166,42.3551,42.2491,42.3069,21599.0
2022-02-04 12:30:00,43.91,43.98,43.84,43.85,23928.0,42.3069,42.3744,42.2395,42.2491,23928.0
2022-02-04 12:35:00,43.84,43.86,43.8,43.82,24262.0,42.2395,42.2588,42.201,42.2202,24262.0
2022-02-04 12:40:00,43.83,43.89,43.82,43.86,20062.0,42.2299,42.2877,42.2202,42.2588,20062.0
2022-02-04 12:45:00,43.85,43.96,43.85,43.94,15729.0,42.2491,42.3551,42.2491,42.3359,15729.0
2022-02-04 12:50:00,43.93,43.95,43.85,43.87,24673.0,42.3262,42.3455,42.2491,42.2684,24673.0
2022-02-04 12:55:00,43.87,43.94,43.83,43.93,18302.0,42.2684,42.3359,42.2299,42.3262,18302.0
2022-02-04 13:00:00,43.93,44.12,43.93,44.09,30039.0,42.3262,42.5093,42.3262,42.4804,30039.0
2022-02-04 13:05:00,44.1,44.16,44.05,44.15,29514.0,42.49,42.5478,42.4418,42.5382,29514.0
2022-02-04 13:10:00,44.14,44.2,44.11,44.14,42468.0,42.5286,42.5864,42.4996,42.5286,42468.0
2022-02-04 13:15:00,44.13,44.17,44.09,44.17,53178.0,42.5189,42.5575,42.4804,42.5575,53178.0
2022-02-04 13:20:00,44.17,44.32,44.17,44.32,26511.0,42.5575,42.702,42.5575,42.702,26511.0
2022-02-04 13:25:00,44.32,44.32,44.2,44.23,25894.0,42.702,42.702,42.5864,42.6153,25894.0
2022-02-04 13:30:00,44.23,44.31,44.21,44.3,26135.0,42.6153,42.6923,42.596,42.6827,26135.0
2022-02-04 13:35:00,44.3,44.34,44.24,44.27,40726.0,42.6827,42.7213,42.6249,42.6538,40726.0
2022-02-04 13:40:00,44.29,44.35,44.26,44.27,27471.0,42.6731,42.7309,42.6442,42.6538,27471.0
2022-02-04 13:45:00,44.28,44.28,44.13,44.2,19851.0,42.6634,42.6634,42.5189,42.5864,19851.0
2022-02-04 13:50:00,44.2,44.23,44.1,44.14,44147.0,42.5864,42.6153,42.49,42.5286,44147.0
2022-02-04 13:55:00,44.13,44.14,44.04,44.07,44653.0,42.5189,42.5286,42.4322,42.4611,44653.0
2022-02-04 14:00:00,44.07,44.09,43.99,44.04,31276.0,42.4611,42.4804,42.384,42.4322,31276.0
2022-02-04 14:05:00,44.02,44.05,43.99,44.02,15548.0,42.4129,42.4418,42.384,42.4129,15548.0
2022-02-04 14:10:00,44.03,44.03,43.92,43.94,106984.0,42.4226,42.4226,42.3166,42.3359,106984.0
2022-02-04 14:15:00,43.93,43.99,43.87,43.87,32229.0,42.3262,42.384,42.2684,42.2684,32229.0
2022-02-04 14:20:00,43.88,43.99,43.85,43.96,29578.0,42.278,42.384,42.2491,42.3551,29578.0
2022-02-04 14:25:00,43.96,44.05,43.94,43.98,54293.0,42.3551,42.4418,42.3359,42.3744,54293.0
2022-02-04 14:30:00,43.95,43.99,43.87,43.98,54408.0,42.3455,42.384,42.2684,42.3744,54408.0
2022-02-04 14:35:00,43.98,44.12,43.96,44.09,42005.0,42.3744,42.5093,42.3551,42.4804,42005.0
2022-02-04 14:40:00,44.09,44.12,43.99,44.02,34482.0,42.4804,42.5093,42.384,42.4129,34482.0
2022-02-04 14:45:00,44.01,44.05,43.98,44.04,26979.0,42.4033,42.4418,42.3744,42.4322,26979.0
2022-02-04 14:50:00,44.04,44.1,44.02,44.09,66487.0,42.4322,42.49,42.4129,42.4804,66487.0
2022-02-04 14:55:00,44.09,44.11,44.06,44.09,28805.0,42.4804,42.4996,42.4515,42.4804,28805.0
2022-02-04 15:00:00,44.1,44.18,44.09,44.15,45678.0,42.49,42.5671,42.4804,42.5382,45678.0
2022-02-04 15:05:00,44.14,44.25,44.11,44.23,67654.0,42.5286,42.6345,42.4996,42.6153,67654.0
2022-02-04 15:10:00,44.22,44.35,44.22,44.34,64944.0,42.6056,42.7309,42.6056,42.7213,64944.0
2022-02-04 15:15:00,44.34,44.38,44.3,44.34,76853.0,42.7213,42.7598,42.6827,42.7213,76853.0
2022-02-04 15:20:00,44.35,44.37,44.22,44.27,36672.0,42.7309,42.7502,42.6056,42.6538,36672.0
2022-02-04 15:25:00,44.27,44.38,44.24,44.29,88627.0,42.6538,42.7598,42.6249,42.6731,88627.0
2022-02-04 15:30:00,44.3,44.52,44.3,44.46,83674.0,42.6827,42.8947,42.6827,42.8369,83674.0
2022-02-04 15:35:00,44.46,44.53,44.41,44.41,81097.0,42.8369,42.9043,42.7887,42.7887,81097.0
2022-02-04 15:40:00,44.41,44.47,44.2,44.22,185065.0,42.7887,42.8465,42.5864,42.6056,185065.0
2022-02-04 15:45:00,44.22,44.31,44.15,44.16,113430.0,42.6056,42.6923,42.5382,42.5478,113430.0
2022-02-04 15:50:00,44.19,44.34,44.16,44.2,175270.0,42.5767,42.7213,42.5478,42.5864,175270.0
2022-02-04 15:55:00,44.2,44.25,44.17,44.19,286462.0,42.5864,42.6345,42.5575,42.5767,286462.0
2022-02-07 09:30:00,44.42,44.88,44.41,44.64,163579.0,42.7983,43.2415,42.7887,43.0103,163579.0
2022-02-07 09:35:00,44.64,45.24,44.63,45.13,198542.0,43.0103,43.5884,43.0007,43.4824,198542.0
2022-02-07 09:40:00,45.09,45.29,45.0,45.15,122505.0,43.4439,43.6366,43.3572,43.5017,122505.0
2022-02-07 09:45:00,45.15,45.17,45.01,45.07,95430.0,43.5017,43.5209,43.3668,43.4246,95430.0
2022-02-07 09:50:00,45.07,45.16,45.02,45.11,70039.0,43.4246,43.5113,43.3764,43.4631,70039.0
2022-02-07 09:55:00,45.1,45.2,44.93,45.1,72421.0,43.4535,43.5499,43.2897,43.4535,72421.0
2022-02-07 10:00:00,45.09,45.11,44.84,44.98,43826.0,43.4439,43.4631,43.203,43.3379,43826.0
2022-02-07 10:05:00,44.96,44.98,44.76,44.83,51352.0,43.3186,43.3379,43.1259,43.1934,51352.0
2022-02-07 10:10:00,44.83,44.86,44.46,44.47,61946.0,43.1934,43.2223,42.8369,42.8465,61946.0
2022-02-07 10:15:00,44.47,44.51,44.28,44.38,64839.0,42.8465,42.885,42.6634,42.7598,64839.0
2022-02-07 10:20:00,44.39,44.57,44.33,44.51,69731.0,42.7694,42.9429,42.7116,42.885,69731.0
2022-02-07 10:25:00,44.5,44.59,44.43,44.5,48943.0,42.8754,42.9621,42.808,42.8754,48943.0
2022-02-07 10:30:00,44.5,44.71,44.34,44.7,88498.0,42.8754,43.0777,42.7213,43.0681,88498.0
2022-02-07 10:35:00,44.72,44.78,44.64,44.77,49067.0,43.0874,43.1452,43.0103,43.1356,49067.0
2022-02-07 10:40:00,44.77,44.77,44.51,44.54,32826.0,43.1356,43.1356,42.885,42.9139,32826.0
2022-02-07 10:45:00,44.53,44.65,44.51,44.59,31931.0,42.9043,43.0199,42.885,42.9621,31931.0
2022-02-07 10:50:00,44.58,44.74,44.54,44.65,33346.0,42.9525,43.1066,42.9139,43.0199,33346.0
2022-02-07 10:55:00,44.66,44.75,44.61,44.66,41335.0,43.0296,43.1163,42.9814,43.0296,41335.0
2022-02-07 11:00:00,44.65,44.77,44.62,44.73,52683.0,43.0199,43.1356,42.991,43.097,52683.0
2022-02-07 11:05:00,44.72,44.84,44.69,44.73,100037.0,43.0874,43.203,43.0585,43.097,100037.0
2022-02-07 11:10:00,44.73,44.87,44.72,44.85,66277.0,43.097,43.2319,43.0874,43.2126,66277.0
2022-02-07 11:15:00,44.85,44.86,44.74,44.86,49585.0,43.2126,43.2223,43.1066,43.2223,49585.0
2022-02-07 11:20:00,44.86,44.9,44.83,44.87,28606.0,43.2223,43.2608,43.1934,43.2319,28606.0
2022-02-07 11:25:00,44.87,45.0,44.86,44.9,50551.0,43.2319,43.3572,43.2223,43.2608,50551.0
2022-02-07 11:30:00,44.9,44.9,44.71,44.75,34809.0,43.2608,43.2608,43.0777,43.1163,34809.0
2022-02-07 11:35:00,44.76,44.79,44.59,44.62,51583.0,43.1259,43.1548,42.9621,42.991,51583.0
2022-02-07 11:40:00,44.62,44.69,44.6,44.6,104738.0,42.991,43.0585,42.9718,42.9718,104738.0
2022-02-07 11:45:00,44.58,44.65,44.53,44.63,70132.0,42.9525,43.0199,42.9043,43.0007,70132.0
2022-02-07 11:50:00,44.62,44.67,44.55,44.62,22726.0,42.991,43.0392,42.9236,42.991,22726.0
2022-02-07 11:55:00,44.61,44.76,44.59,44.69,41967.0,42.9814,43.1259,42.9621,43.0585,41967.0
2022-02-07 12:00:00,44.69,44.8,44.68,44.8,36172.0,43.0585,43.1645,43.0488,43.1645,36172.0
2022-02-07 12:05:00,44.8,44.81,44.69,44.71,31478.0,43.1645,43.1741,43.0585,43.0777,31478.0
2022-02-07 12:10:00,44.71,44.77,44.64,44.73,43226.0,43.0777,43.1356,43.0103,43.097,43226.0
2022-02-07 12:15:00,44.73,44.83,44.7,44.8,35526.0,43.097,43.1934,43.0681,43.1645,35526.0
2022-02-07 12:20:00,44.8,44.93,44.78,44.93,26827.0,43.1645,43.2897,43.1452,43.2897,26827.0
2022-02-07 12:25:00,44.93,44.94,44.81,44.87,37184.0,43.2897,43.2993,43.1741,43.2319,37184.0
2022-02-07 12:30:00,44.86,44.94,44.81,44.89,26407.0,43.2223,43.2993,43.1741,43.2512,26407.0
2022-02-07 12:35:00,44.9,44.92,44.75,44.79,36094.0,43.2608,43.2801,43.1163,43.1548,36094.0
2022-02-07 12:40:00,44.8,44.9,44.8,44.89,41709.0,43.1645,43.2608,43.1645,43.2512,41709.0
2022-02-07 12:45:00,44.89,44.94,44.83,44.84,85916.0,43.2512,43.2993,43.1934,43.203,85916.0
2022-02-07 12:50:00,44.84,44.9,44.83,44.86,37217.0,43.203,43.2608,43.1934,43.2223,37217.0
2022-02-07 12:55:00,44.85,44.91,44.75,44.77,99866.0,43.2126,43.2704,43.1163,43.1356,99866.0
2022-02-07 13:00:00,44.77,44.87,44.75,44.83,46366.0,43.1356,43.2319,43.1163,43.1934,46366.0
2022-02-07 13:05:00,44.83,44.98,44.82,44.97,79835.0,43.1934,43.3379,43.1837,43.3283,79835.0
2022-02-07 13:10:00,44.96,45.07,44.95,45.01,67438.0,43.3186,43.4246,43.309,43.3668,67438.0
2022-02-07 13:15:00,45.0,45.06,44.98,45.05,84296.0,43.3572,43.415,43.3379,43.4053,84296.0
2022-02-07 13:20:00,45.04,45.06,45.01,45.05,129230.0,43.3957,43.415,43.3668,43.4053,129230.0
2022-02-07 13:25:00,45.05,45.19,45.0,45.14,78415.0,43.4053,43.5402,43.3572,43.492,78415.0
2022-02-07 13:30:00,45.13,45.2,45.11,45.14,54422.0,43.4824,43.5499,43.4631,43.492,54422.0
2022-02-07 13:35:00,45.14,45.25,45.13,45.22,38595.0,43.492,43.598,43.4824,43.5691,38595.0
2022-02-07 13:40:00,45.22,45.33,45.21,45.31,65330.0,43.5691,43.6751,43.5595,43.6558,65330.0
2022-02-07 13:45:00,45.3,45.4,45.27,45.33,195109.0,43.6462,43.7426,43.6173,43.6751,195109.0
2022-02-07 13:50:00,45.32,45.36,45.27,45.33,52781.0,43.6655,43.704,43.6173,43.6751,52781.0
2022-02-07 13:55:00,45.34,45.49,45.33,45.42,106902.0,43.6847,43.8293,43.6751,43.7618,106902.0
2022-02-07 14:00:00,45.41,45.45,45.38,45.42,46830.0,43.7522,43.7907,43.7233,43.7618,46830.0
2022-02-07 14:05:00,45.43,45.44,45.36,45.37,55616.0,43.7715,43.7811,43.704,43.7136,55616.0
2022-02-07 14:10:00,45.38,45.55,45.38,45.54,126150.0,43.7233,43.8871,43.7233,43.8774,126150.0
2022-02-07 14:15:00,45.53,45.62,45.47,45.51,100866.0,43.8678,43.9545,43.81,43.8485,100866.0
2022-02-07 14:20:00,45.48,45.54,45.42,45.45,62426.0,43.8196,43.8774,43.7618,43.7907,62426.0
2022-02-07 14:25:00,45.46,45.54,45.45,45.51,87023.0,43.8004,43.8774,43.7907,43.8485,87023.0
2022-02-07 14:30:00,45.51,45.62,45.5,45.62,87100.0,43.8485,43.9545,43.8389,43.9545,87100.0
2022-02-07 14:35:00,45.62,45.66,45.57,45.61,54455.0,43.9545,43.9931,43.9063,43.9449,54455.0
2022-02-07 14:40:00,45.6,45.72,45.58,45.67,73559.0,43.9353,44.0509,43.916,44.0027,73559.0
2022-02-07 14:45:00,45.66,45.7,45.63,45.65,61665.0,43.9931,44.0316,43.9642,43.9834,61665.0
2022-02-07 14:50:00,45.65,45.68,45.6,45.61,49096.0,43.9834,44.0123,43.9353,43.9449,49096.0
2022-02-07 14:55:00,45.61,45.69,45.59,45.65,53403.0,43.9449,44.022,43.9256,43.9834,53403.0
2022-02-07 15:00:00,45.64,45.72,45.57,45.72,52552.0,43.9738,44.0509,43.9063,44.0509,52552.0
2022-02-07 15:05:00,45.71,45.77,45.67,45.68,73343.0,44.0412,44.099,44.0027,44.0123,73343.0
2022-02-07 15:10:00,45.67,45.85,45.67,45.84,135012.0,44.0027,44.1761,44.0027,44.1665,135012.0
2022-02-07 15:15:00,45.84,45.87,45.77,45.81,82514.0,44.1665,44.1954,44.099,44.1376,82514.0
2022-02-07 15:20:00,45.81,45.84,45.7,45.72,80860.0,44.1376,44.1665,44.0316,44.0509,80860.0
2022-02-07 15:25:00,45.72,45.78,45.69,45.77,95821.0,44.0509,44.1087,44.022,44.099,95821.0
2022-02-07 15:30:00,45.76,45.9,45.76,45.9,181082.0,44.0894,44.2243,44.0894,44.2243,181082.0
2022-02-07 15:35:00,45.9,45.95,45.7,45.7,170517.0,44.2243,44.2725,44.0316,44.0316,170517.0
2022-02-07 15:40:00,45.69,45.7,45.55,45.57,104561.0,44.022,44.0316,43.8871,43.9063,104561.0
2022-02-07 15:45:00,45.56,45.58,45.45,45.49,154570.0,43.8967,43.916,43.7907,43.8293,154570.0
2022-02-07 15:50:00,45.49,45.68,45.35,45.41,330726.0,43.8293,44.0123,43.6944,43.7522,330726.0
2022-02-07 15:55:00,45.41,45.59,45.4,45.5,512048.0,43.7522,43.9256,43.7426,43.8389,512048.0
2022-02-08 09:30:00,45.79,45.87,45.21,45.28,134500.0,44.1183,44.1954,43.5595,43.6269,134500.0
2022-02-08 09:35:00,45.26,45.63,45.26,45.58,173565.0,43.6077,43.9642,43.6077,43.916,173565.0
2022-02-08 09:40:00,45.58,46.07,45.55,46.02,248042.0,43.916,44.3881,43.8871,44.3399,248042.0
2022-02-08 09:45:00,46.03,46.11,45.87,45.87,94170.0,44.3496,44.4266,44.1954,44.1954,94170.0
2022-02-08 09:50:00,45.87,45.92,45.66,45.72,107552.0,44.1954,44.2436,43.9931,44.0509,107552.0
2022-02-08 09:55:00,45.71,45.73,45.29,45.35,78466.0,44.0412,44.0605,43.6366,43.6944,78466.0
2022-02-08 10:00:00,45.34,45.34,44.99,45.17,112205.0,43.6847,43.6847,43.3475,43.5209,112205.0
2022-02-08 10:05:00,45.16,45.39,45.1,45.23,64571.0,43.5113,43.7329,43.4535,43.5788,64571.0
2022-02-08 10:10:00,45.23,45.53,45.22,45.53,60892.0,43.5788,43.8678,43.5691,43.8678,60892.0
2022-02-08 10:15:00,45.53,45.58,45.33,45.52,51734.0,43.8678,43.916,43.6751,43.8582,51734.0
2022-02-08 10:20:00,45.51,45.76,45.5,45.75,78474.0,43.8485,44.0894,43.8389,44.0798,78474.0
2022-02-08 10:25:00,45.75,45.78,45.5,45.53,102301.0,44.0798,44.1087,43.8389,43.8678,102301.0
2022-02-08 10:30:00,45.56,45.69,45.47,45.68,65731.0,43.8967,44.022,43.81,44.0123,65731.0
2022-02-08 10:35:00,45.67,45.83,45.62,45.75,67743.0,44.0027,44.1569,43.9545,44.0798,67743.0
2022-02-08 10:40:00,45.73,45.86,45.73,45.86,41315.0,44.0605,44.1858,44.0605,44.1858,41315.0
2022-02-08 10:45:00,45.86,46.09,45.86,46.07,154501.0,44.1858,44.4074,44.1858,44.3881,154501.0
2022-02-08 10:50:00,46.06,46.21,45.99,46.12,133169.0,44.3785,44.523,44.311,44.4363,133169.0
2022-02-08 10:55:00,46.11,46.14,46.01,46.03,80730.0,44.4266,44.4555,44.3303,44.3496,80730.0
2022-02-08 11:00:00,46.03,46.09,45.98,46.04,65940.0,44.3496,44.4074,44.3014,44.3592,65940.0
2022-02-08 11:05:00,46.02,46.03,45.84,45.98,73337.0,44.3399,44.3496,44.1665,44.3014,73337.0
2022-02-08 11:10:00,45.98,46.0,45.9,45.93,30734.0,44.3014,44.3206,44.2243,44.2532,30734.0
2022-02-08 11:15:00,45.92,46.0,45.91,45.96,41120.0,44.2436,44.3206,44.2339,44.2821,41120.0
2022-02-08 11:20:00,45.95,45.97,45.82,45.91,39271.0,44.2725,44.2917,44.1472,44.2339,39271.0
2022-02-08 11:25:00,45.91,45.95,45.76,45.79,41468.0,44.2339,44.2725,44.0894,44.1183,41468.0
2022-02-08 11:30:00,45.78,45.94,45.77,45.94,61839.0,44.1087,44.2628,44.099,44.2628,61839.0
2022-02-08 11:35:00,45.93,45.99,45.89,45.95,38030.0,44.2532,44.311,44.2147,44.2725,38030.0
2022-02-08 11:40:00,45.95,46.0,45.86,45.92,30227.0,44.2725,44.3206,44.1858,44.2436,30227.0
2022-02-08 11:45:00,45.95,46.05,45.93,46.04,114051.0,44.2725,44.3688,44.2532,44.3592,114051.0
2022-02-08 11:50:00,46.04,46.14,45.99,46.13,94626.0,44.3592,44.4555,44.311,44.4459,94626.0
2022-02-08 11:55:00,46.13,46.25,46.13,46.16,60473.0,44.4459,44.5615,44.4459,44.4748,60473.0
2022-02-08 12:00:00,46.16,46.33,46.16,46.28,94472.0,44.4748,44.6386,44.4748,44.5904,94472.0
2022-02-08 12:05:00,46.28,46.28,46.13,46.14,44128.0,44.5904,44.5904,44.4459,44.4555,44128.0
2022-02-08 12:10:00,46.14,46.18,46.04,46.05,43661.0,44.4555,44.4941,44.3592,44.3688,43661.0
2022-02-08 12:15:00,46.04,46.18,46.02,46.09,54853.0,44.3592,44.4941,44.3399,44.4074,54853.0
2022-02-08 12:20:00,46.09,46.27,46.08,46.25,93218.0,44.4074,44.5808,44.3977,44.5615,93218.0
2022-02-08 12:25:00,46.25,46.35,46.23,46.32,82735.0,44.5615,44.6579,44.5423,44.629,82735.0
2022-02-08 12:30:00,46.32,46.47,46.32,46.4,368892.0,44.629,44.7735,44.629,44.706,368892.0
2022-02-08 12:35:00,46.41,46.41,46.22,46.25,108123.0,44.7157,44.7157,44.5326,44.5615,108123.0
2022-02-08 12:40:00,46.23,46.27,46.06,46.07,104913.0,44.5423,44.5808,44.3785,44.3881,104913.0
2022-02-08 12:45:00,46.08,46.1,45.99,46.06,68262.0,44.3977,44.417,44.311,44.3785,68262.0
2022-02-08 12:50:00,46.05,46.08,46.01,46.05,77199.0,44.3688,44.3977,44.3303,44.3688,77199.0
2022-02-08 12:55:00,46.05,46.05,45.93,45.96,108297.0,44.3688,44.3688,44.2532,44.2821,108297.0
2022-02-08 13:00:00,45.94,45.98,45.88,45.94,37891.0,44.2628,44.3014,44.205,44.2628,37891.0
2022-02-08 13:05:00,45.94,45.97,45.89,45.95,59582.0,44.2628,44.2917,44.2147,44.2725,59582.0
2022-02-08 13:10:00,45.94,45.97,45.9,45.93,77383.0,44.2628,44.2917,44.2243,44.2532,77383.0
2022-02-08 13:15:00,45.93,46.01,45.91,45.94,66164.0,44.2532,44.3303,44.2339,44.2628,66164.0
2022-02-08 13:20:00,45.94,45.97,45.86,45.88,48603.0,44.2628,44.2917,44.1858,44.205,48603.0
2022-02-08 13:25:00,45.86,45.9,45.83,45.83,28782.0,44.1858,44.2243,44.1569,44.1569,28782.0
2022-02-08 13:30:00,45.84,45.92,45.83,45.88,43283.0,44.1665,44.2436,44.1569,44.205,43283.0
2022-02-08 13:35:00,45.88,45.91,45.74,45.83,54047.0,44.205,44.2339,44.0701,44.1569,54047.0
2022-02-08 13:40:00,45.83,45.84,45.74,45.77,25779.0,44.1569,44.1665,44.0701,44.099,25779.0
2022-02-08 13:45:00,45.78,45.81,45.69,45.76,51925.0,44.1087,44.1376,44.022,44.0894,51925.0
2022-02-08 13:50:00,45.75,45.78,45.72,45.75,31204.0,44.0798,44.1087,44.0509,44.0798,31204.0
2022-02-08 13:55:00,45.75,45.81,45.75,45.79,51079.0,44.0798,44.1376,44.0798,44.1183,51079.0
2022-02-08 14:00:00,45.79,45.81,45.77,45.8,65563.0,44.1183,44.1376,44.099,44.128,65563.0
2022-02-08 14:05:00,45.8,45.86,45.78,45.79,73452.0,44.128,44.1858,44.1087,44.1183,73452.0
2022-02-08 14:10:00,45.79,45.82,45.77,45.78,25611.0,44.1183,44.1472,44.099,44.1087,25611.0
2022-02-08 14:15:00,45.77,45.78,45.68,45.74,61601.0,44.099,44.1087,44.0123,44.0701,61601.0
2022-02-08 14:20:00,45.76,45.77,45.67,45.7,32601.0,44.0894,44.099,44.0027,44.0316,32601.0
2022-02-08 14:25:00,45.7,45.71,45.55,45.55,61921.0,44.0316,44.0412,43.8871,43.8871,61921.0
2022-02-08 14:30:00,45.55,45.65,45.54,45.63,65239.0,43.8871,43.9834,43.8774,43.9642,65239.0
2022-02-08 14:35:00,45.63,45.69,45.53,45.53,37739.0,43.9642,44.022,43.8678,43.8678,37739.0
2022-02-08 14:40:00,45.54,45.61,45.54,45.6,46685.0,43.8774,43.9449,43.8774,43.9353,46685.0
2022-02-08 14:45:00,45.6,45.66,45.56,45.63,20711.0,43.9353,43.9931,43.8967,43.9642,20711.0
2022-02-08 14:50:00,45.62,45.68,45.59,45.68,49474.0,43.9545,44.0123,43.9256,44.0123,49474.0
2022-02-08 14:55:00,45.68,45.71,45.56,45.59,77740.0,44.0123,44.0412,43.8967,43.9256,77740.0
2022-02-08 15:00:00,45.6,45.6,45.45,45.51,93939.0,43.9353,43.9353,43.7907,43.8485,93939.0
2022-02-08 15:05:00,45.51,45.53,45.47,45.49,71404.0,43.8485,43.8678,43.81,43.8293,71404.0
2022-02-08 15:10:00,45.5,45.72,45.48,45.69,96339.0,43.8389,44.0509,43.8196,44.022,96339.0
2022-02-08 15:15:00,45.69,45.76,45.68,45.72,50564.0,44.022,44.0894,44.0123,44.0509,50564.0
2022-02-08 15:20:00,45.71,45.73,45.63,45.67,42388.0,44.0412,44.0605,43.9642,44.0027,42388.0
2022-02-08 15:25:00,45.68,45.69,45.59,45.63,47642.0,44.0123,44.022,43.9256,43.9642,47642.0
2022-02-08 15:30:00,45.64,45.75,45.64,45.69,66050.0,43.9738,44.0798,43.9738,44.022,66050.0
2022-02-08 15:35:00,45.7,45.76,45.66,45.73,54386.0,44.0316,44.0894,43.9931,44.0605,54386.0
2022-02-08 15:40:00,45.73,45.81,45.72,45.73,89166.0,44.0605,44.1376,44.0509,44.0605,89166.0
2022-02-08 15:45:00,45.73,45.8,45.71,45.73,93342.0,44.0605,44.128,44.0412,44.0605,93342.0
2022-02-08 15:50:00,45.74,45.84,45.65,45.81,197342.0,44.0701,44.1665,43.9834,44.1376,197342.0
2022-02-08 15:55:00,45.8,45.88,45.72,45.75,308248.0,44.128,44.205,44.0509,44.0798,308248.0
2022-02-09 09:30:00,45.93,46.42,45.73,46.25,294096.0,44.2532,44.7253,44.0605,44.5615,294096.0
2022-02-09 09:35:00,46.23,46.32,45.94,46.22,112491.0,44.5423,44.629,44.2628,44.5326,112491.0
2022-02-09 09:40:00,46.23,46.49,46.2,46.49,99527.0,44.5423,44.7928,44.5133,44.7928,99527.0
2022-02-09 09:45:00,46.5,46.66,46.38,46.53,149161.0,44.8024,44.9566,44.6868,44.8313,149161.0
2022-02-09 09:50:00,46.52,46.56,46.2,46.38,48744.0,44.8217,44.8602,44.5133,44.6868,48744.0
2022-02-09 09:55:00,46.37,46.43,46.21,46.39,93595.0,44.6771,44.735,44.523,44.6964,93595.0
2022-02-09 10:00:00,46.39,46.54,46.35,46.47,97833.0,44.6964,44.8409,44.6579,44.7735,97833.0
2022-02-09 10:05:00,46.47,46.51,46.41,46.45,64609.0,44.7735,44.812,44.7157,44.7542,64609.0
2022-02-09 10:10:00,46.45,46.47,46.28,46.38,76981.0,44.7542,44.7735,44.5904,44.6868,76981.0
2022-02-09 10:15:00,46.39,46.51,46.32,46.48,51170.0,44.6964,44.812,44.629,44.7831,51170.0
2022-02-09 10:20:00,46.49,46.62,46.38,46.58,50562.0,44.7928,44.918,44.6868,44.8795,50562.0
2022-02-09 10:25:00,46.56,46.66,46.52,46.54,58032.0,44.8602,44.9566,44.8217,44.8409,58032.0
2022-02-09 10:30:00,46.58,46.73,46.57,46.65,78447.0,44.8795,45.024,44.8698,44.9469,78447.0
2022-02-09 10:35:00,46.65,46.68,46.57,46.59,57195.0,44.9469,44.9758,44.8698,44.8891,57195.0
2022-02-09 10:40:00,46.58,46.71,46.49,46.53,52453.0,44.8795,45.0047,44.7928,44.8313,52453.0
2022-02-09 10:45:00,46.54,46.61,46.45,46.61,37926.0,44.8409,44.9084,44.7542,44.9084,37926.0
2022-02-09 10:50:00,46.6,46.74,46.58,46.74,78596.0,44.8987,45.0336,44.8795,45.0336,78596.0
2022-02-09 10:55:00,46.73,46.91,46.73,46.9,126396.0,45.024,45.1974,45.024,45.1878,126396.0
2022-02-09 11:00:00,46.89,46.91,46.8,46.86,57591.0,45.1782,45.1974,45.0914,45.1493,57591.0
2022-02-09 11:05:00,46.86,46.86,46.71,46.77,56682.0,45.1493,45.1493,45.0047,45.0625,56682.0
2022-02-09 11:10:00,46.77,46.81,46.52,46.56,55372.0,45.0625,45.1011,44.8217,44.8602,55372.0
2022-02-09 11:15:00,46.57,46.65,46.54,46.55,20311.0,44.8698,44.9469,44.8409,44.8506,20311.0
2022-02-09 11:20:00,46.57,46.6,46.43,46.45,42785.0,44.8698,44.8987,44.735,44.7542,42785.0
2022-02-09 11:25:00,46.44,46.5,46.4,46.47,31513.0,44.7446,44.8024,44.706,44.7735,31513.0
2022-02-09 11:30:00,46.47,46.53,46.35,46.52,60082.0,44.7735,44.8313,44.6579,44.8217,60082.0
2022-02-09 11:35:00,46.51,46.59,46.49,46.5,44961.0,44.812,44.8891,44.7928,44.8024,44961.0
2022-02-09 11:40:00,46.49,46.51,46.39,46.43,45085.0,44.7928,44.812,44.6964,44.735,45085.0
2022-02-09 11:45:00,46.43,46.44,46.39,46.43,50833.0,44.735,44.7446,44.6964,44.735,50833.0
2022-02-09 11:50:00,46.43,46.44,46.35,46.37,55325.0,44.735,44.7446,44.6579,44.6771,55325.0
2022-02-09 11:55:00,46.35,46.4,46.33,46.35,26423.0,44.6579,44.706,44.6386,44.6579,26423.0
2022-02-09 12:00:00,46.33,46.35,46.22,46.34,38038.0,44.6386,44.6579,44.5326,44.6482,38038.0
2022-02-09 12:05:00,46.34,46.35,46.21,46.25,32601.0,44.6482,44.6579,44.523,44.5615,32601.0
2022-02-09 12:10:00,46.26,46.26,46.05,46.07,97402.0,44.5712,44.5712,44.3688,44.3881,97402.0
2022-02-09 12:15:00,46.07,46.16,46.05,46.15,68237.0,44.3881,44.4748,44.3688,44.4652,68237.0
2022-02-09 12:20:00,46.14,46.19,46.14,46.15,41915.0,44.4555,44.5037,44.4555,44.4652,41915.0
2022-02-09 12:25:00,46.15,46.23,46.11,46.15,47924.0,44.4652,44.5423,44.4266,44.4652,47924.0
2022-02-09 12:30:00,46.14,46.22,46.11,46.16,36795.0,44.4555,44.5326,44.4266,44.4748,36795.0
2022-02-09 12:35:00,46.16,46.25,46.11,46.25,30837.0,44.4748,44.5615,44.4266,44.5615,30837.0
2022-02-09 12:40:00,46.26,46.29,46.23,46.28,28396.0,44.5712,44.6001,44.5423,44.5904,28396.0
2022-02-09 12:45:00,46.28,46.29,46.22,46.28,34022.0,44.5904,44.6001,44.5326,44.5904,34022.0
2022-02-09 12:50:00,46.28,46.37,46.26,46.36,27587.0,44.5904,44.6771,44.5712,44.6675,27587.0
2022-02-09 12:55:00,46.36,46.42,46.34,46.41,29378.0,44.6675,44.7253,44.6482,44.7157,29378.0
2022-02-09 13:00:00,46.41,46.44,46.35,46.38,52558.0,44.7157,44.7446,44.6579,44.6868,52558.0
2022-02-09 13:05:00,46.38,46.39,46.29,46.32,37180.0,44.6868,44.6964,44.6001,44.629,37180.0
2022-02-09 13:10:00,46.32,46.46,46.32,46.39,52465.0,44.629,44.7639,44.629,44.6964,52465.0
2022-02-09 13:15:00,46.4,46.47,46.37,46.45,27594.0,44.706,44.7735,44.6771,44.7542,27594.0
2022-02-09 13:20:00,46.45,46.51,46.43,46.47,52411.0,44.7542,44.812,44.735,44.7735,52411.0
2022-02-09 13:25:00,46.47,46.5,46.43,46.48,28746.0,44.7735,44.8024,44.735,44.7831,28746.0
2022-02-09 13:30:00,46.47,46.63,46.45,46.6,100887.0,44.7735,44.9276,44.7542,44.8987,100887.0
2022-02-09 13:35:00,46.6,46.72,46.48,46.58,113437.0,44.8987,45.0144,44.7831,44.8795,113437.0
2022-02-09 13:40:00,46.58,46.62,46.53,46.6,32452.0,44.8795,44.918,44.8313,44.8987,32452.0
2022-02-09 13:45:00,46.6,46.62,46.55,46.57,23529.0,44.8987,44.918,44.8506,44.8698,23529.0
2022-02-09 13:50:00,46.55,46.6,46.53,46.58,18148.0,44.8506,44.8987,44.8313,44.8795,18148.0
2022-02-09 13:55:00,46.59,46.67,46.58,46.66,42431.0,44.8891,44.9662,44.8795,44.9566,42431.0
2022-02-09 14:00:00,46.67,46.75,46.67,46.69,62467.0,44.9662,45.0433,44.9662,44.9855,62467.0
2022-02-09 14:05:00,46.7,46.75,46.69,46.73,30370.0,44.9951,45.0433,44.9855,45.024,30370.0
2022-02-09 14:10:00,46.73,46.79,46.71,46.72,31060.0,45.024,45.0818,45.0047,45.0144,31060.0
2022-02-09 14:15:00,46.71,46.73,46.68,46.71,27017.0,45.0047,45.024,44.9758,45.0047,27017.0
2022-02-09 14:20:00,46.69,46.72,46.65,46.68,28396.0,44.9855,45.0144,44.9469,44.9758,28396.0
2022-02-09 14:25:00,46.68,46.74,46.68,46.73,45675.0,44.9758,45.0336,44.9758,45.024,45675.0
2022-02-09 14:30:00,46.73,46.76,46.68,46.7,27848.0,45.024,45.0529,44.9758,44.9951,27848.0
2022-02-09 14:35:00,46.7,46.72,46.66,46.69,39680.0,44.9951,45.0144,44.9566,44.9855,39680.0
2022-02-09 14:40:00,46.69,46.72,46.67,46.69,38960.0,44.9855,45.0144,44.9662,44.9855,38960.0
2022-02-09 14:45:00,46.7,46.74,46.69,46.71,33952.0,44.9951,45.0336,44.9855,45.0047,33952.0
2022-02-09 14:50:00,46.7,46.71,46.62,46.62,35244.0,44.9951,45.0047,44.918,44.918,35244.0
2022-02-09 14:55:00,46.62,46.66,46.57,46.6,52218.0,44.918,44.9566,44.8698,44.8987,52218.0
2022-02-09 15:00:00,46.6,46.69,46.56,46.69,73358.0,44.8987,44.9855,44.8602,44.9855,73358.0
2022-02-09 15:05:00,46.69,46.71,46.61,46.63,57244.0,44.9855,45.0047,44.9084,44.9276,57244.0
2022-02-09 15:10:00,46.63,46.73,46.63,46.71,68655.0,44.9276,45.024,44.9276,45.0047,68655.0
2022-02-09 15:15:00,46.71,46.72,46.61,46.68,63175.0,45.0047,45.0144,44.9084,44.9758,63175.0
2022-02-09 15:20:00,46.68,46.71,46.66,46.69,44527.0,44.9758,45.0047,44.9566,44.9855,44527.0
2022-02-09 15:25:00,46.69,46.7,46.61,46.69,110420.0,44.9855,44.9951,44.9084,44.9855,110420.0
2022-02-09 15:30:00,46.69,46.82,46.66,46.78,80324.0,44.9855,45.1107,44.9566,45.0722,80324.0
2022-02-09 15:35:00,46.78,46.78,46.72,46.73,64230.0,45.0722,45.0722,45.0144,45.024,64230.0
2022-02-09 15:40:00,46.73,46.73,46.63,46.68,78538.0,45.024,45.024,44.9276,44.9758,78538.0
2022-02-09 15:45:00,46.69,46.73,46.65,46.68,122429.0,44.9855,45.024,44.9469,44.9758,122429.0
2022-02-09 15:50:00,46.69,46.77,46.67,46.69,145723.0,44.9855,45.0625,44.9662,44.9855,145723.0
2022-02-09 15:55:00,46.7,46.72,46.66,46.72,266636.0,44.9951,45.0144,44.9566,45.0144,266636.0
2022-02-10 09:30:00,46.05,46.42,45.91,46.38,143971.0,44.3688,44.7253,44.2339,44.6868,143971.0
2022-02-10 09:35:00,46.4,46.73,46.39,46.67,56226.0,44.706,45.024,44.6964,44.9662,56226.0
2022-02-10 09:40:00,46.68,46.88,46.65,46.86,91415.0,44.9758,45.1685,44.9469,45.1493,91415.0
2022-02-10 09:45:00,46.8,47.07,46.73,46.73,177898.0,45.0914,45.3516,45.024,45.024,177898.0
2022-02-10 09:50:00,46.72,47.03,46.69,46.82,147018.0,45.0144,45.313,44.9855,45.1107,147018.0
2022-02-10 09:55:00,46.82,47.08,46.76,47.04,76505.0,45.1107,45.3612,45.0529,45.3227,76505.0
2022-02-10 10:00:00,47.04,47.3,47.02,47.29,111457.0,45.3227,45.5732,45.3034,45.5636,111457.0
2022-02-10 10:05:00,47.29,47.33,47.23,47.25,53230.0,45.5636,45.6021,45.5057,45.525,53230.0
2022-02-10 10:10:00,47.24,47.37,47.22,47.23,46370.0,45.5154,45.6406,45.4961,45.5057,46370.0
2022-02-10 10:15:00,47.23,47.25,46.92,46.92,66866.0,45.5057,45.525,45.2071,45.2071,66866.0
2022-02-10 10:20:00,46.92,47.1,46.89,47.05,59575.0,45.2071,45.3805,45.1782,45.3323,59575.0
2022-02-10 10:25:00,47.04,47.14,47.02,47.1,29520.0,45.3227,45.419,45.3034,45.3805,29520.0
2022-02-10 10:30:00,47.09,47.2,47.03,47.09,32561.0,45.3709,45.4768,45.313,45.3709,32561.0
2022-02-10 10:35:00,47.09,47.16,46.98,47.08,34003.0,45.3709,45.4383,45.2649,45.3612,34003.0
2022-02-10 10:40:00,47.08,47.11,46.97,47.02,49997.0,45.3612,45.3901,45.2552,45.3034,49997.0
2022-02-10 10:45:00,47.05,47.06,46.95,47.0,19940.0,45.3323,45.342,45.236,45.2841,19940.0
2022-02-10 10:50:00,46.99,47.0,46.78,46.82,74013.0,45.2745,45.2841,45.0722,45.1107,74013.0
2022-02-10 10:55:00,46.82,47.07,46.76,47.07,52561.0,45.1107,45.3516,45.0529,45.3516,52561.0
2022-02-10 11:00:00,47.06,47.12,46.95,47.05,32213.0,45.342,45.3998,45.236,45.3323,32213.0
2022-02-10 11:05:00,47.04,47.19,46.99,47.13,21746.0,45.3227,45.4672,45.2745,45.4094,21746.0
2022-02-10 11:10:00,47.14,47.15,46.92,46.94,28779.0,45.419,45.4287,45.2071,45.2263,28779.0
2022-02-10 11:15:00,46.96,47.12,46.91,47.0,22210.0,45.2456,45.3998,45.1974,45.2841,22210.0
2022-02-10 11:20:00,47.0,47.01,46.85,46.88,35569.0,45.2841,45.2938,45.1396,45.1685,35569.0
2022-02-10 11:25:00,46.89,46.9,46.8,46.85,21670.0,45.1782,45.1878,45.0914,45.1396,21670.0
2022-02-10 11:30:00,46.84,46.85,46.66,46.67,25078.0,45.13,45.1396,44.9566,44.9662,25078.0
2022-02-10 11:35:00,46.68,46.73,46.62,46.7,26999.0,44.9758,45.024,44.918,44.9951,26999.0
2022-02-10 11:40:00,46.71,46.86,46.71,46.81,39357.0,45.0047,45.1493,45.0047,45.1011,39357.0
2022-02-10 11:45:00,46.81,46.89,46.76,46.77,104281.0,45.1011,45.1782,45.0529,45.0625,104281.0
2022-02-10 11:50:00,46.78,46.81,46.67,46.68,22410.0,45.0722,45.1011,44.9662,44.9758,22410.0
2022-02-10 11:55:00,46.7,46.83,46.68,46.8,29497.0,44.9951,45.1203,44.9758,45.0914,29497.0
2022-02-10 12:00:00,46.8,46.8,46.61,46.64,25932.0,45.0914,45.0914,44.9084,44.9373,25932.0
2022-02-10 12:05:00,46.64,46.83,46.63,46.8,81115.0,44.9373,45.1203,44.9276,45.0914,81115.0
2022-02-10 12:10:00,46.81,46.88,46.79,46.86,23453.0,45.1011,45.1685,45.0818,45.1493,23453.0
2022-02-10 12:15:00,46.85,46.86,46.69,46.7,37708.0,45.1396,45.1493,44.9855,44.9951,37708.0
2022-02-10 12:20:00,46.7,46.73,46.67,46.72,57323.0,44.9951,45.024,44.9662,45.0144,57323.0
2022-02-10 12:25:00,46.71,46.8,46.7,46.71,56932.0,45.0047,45.0914,44.9951,45.0047,56932.0
2022-02-10 12:30:00,46.71,46.87,46.69,46.69,48894.0,45.0047,45.1589,44.9855,44.9855,48894.0
2022-02-10 12:35:00,46.69,46.84,46.69,46.84,22691.0,44.9855,45.13,44.9855,45.13,22691.0
2022-02-10 12:40:00,46.83,46.85,46.77,46.82,31070.0,45.1203,45.1396,45.0625,45.1107,31070.0
2022-02-10 12:45:00,46.81,46.82,46.37,46.48,73157.0,45.1011,45.1107,44.6771,44.7831,73157.0
2022-02-10 12:50:00,46.48,46.53,46.41,46.49,89828.0,44.7831,44.8313,44.7157,44.7928,89828.0
2022-02-10 12:55:00,46.5,46.61,46.48,46.55,39827.0,44.8024,44.9084,44.7831,44.8506,39827.0
2022-02-10 13:00:00,46.55,46.65,46.51,46.65,32162.0,44.8506,44.9469,44.812,44.9469,32162.0
2022-02-10 13:05:00,46.64,46.67,46.49,46.53,60944.0,44.9373,44.9662,44.7928,44.8313,60944.0
2022-02-10 13:10:00,46.53,46.59,46.45,46.55,42208.0,44.8313,44.8891,44.7542,44.8506,42208.0
2022-02-10 13:15:00,46.53,46.54,46.16,46.19,71489.0,44.8313,44.8409,44.4748,44.5037,71489.0
2022-02-10 13:20:00,46.18,46.44,46.13,46.43,64291.0,44.4941,44.7446,44.4459,44.735,64291.0
2022-02-10 13:25:00,46.44,46.47,46.37,46.39,22677.0,44.7446,44.7735,44.6771,44.6964,22677.0
2022-02-10 13:30:00,46.37,46.45,46.26,46.27,41340.0,44.6771,44.7542,44.5712,44.5808,41340.0
2022-02-10 13:35:00,46.28,46.3,46.12,46.3,232604.0,44.5904,44.6097,44.4363,44.6097,232604.0
2022-02-10 13:40:00,46.29,46.49,46.28,46.48,46470.0,44.6001,44.7928,44.5904,44.7831,46470.0
2022-02-10 13:45:00,46.47,46.61,46.46,46.51,39299.0,44.7735,44.9084,44.7639,44.812,39299.0
2022-02-10 13:50:00,46.53,46.63,46.53,46.59,41471.0,44.8313,44.9276,44.8313,44.8891,41471.0
2022-02-10 13:55:00,46.6,46.74,46.56,46.74,25436.0,44.8987,45.0336,44.8602,45.0336,25436.0
2022-02-10 14:00:00,46.73,46.73,46.51,46.52,24167.0,45.024,45.024,44.812,44.8217,24167.0
2022-02-10 14:05:00,46.5,46.6,46.43,46.59,14693.0,44.8024,44.8987,44.735,44.8891,14693.0
2022-02-10 14:10:00,46.6,46.62,46.49,46.55,21534.0,44.8987,44.918,44.7928,44.8506,21534.0
2022-02-10 14:15:00,46.53,46.53,46.3,46.31,26249.0,44.8313,44.8313,44.6097,44.6193,26249.0
2022-02-10 14:20:00,46.32,46.41,46.23,46.4,44109.0,44.629,44.7157,44.5423,44.706,44109.0
2022-02-10 14:25:00,46.41,46.48,46.4,46.44,37432.0,44.7157,44.7831,44.706,44.7446,37432.0
2022-02-10 14:30:00,46.44,46.54,46.41,46.45,49064.0,44.7446,44.8409,44.7157,44.7542,49064.0
2022-02-10 14:35:00,46.47,46.59,46.42,46.5,27607.0,44.7735,44.8891,44.7253,44.8024,27607.0
2022-02-10 14:40:00,46.51,46.59,46.5,46.52,29672.0,44.812,44.8891,44.8024,44.8217,29672.0
2022-02-10 14:45:00,46.52,46.67,46.5,46.51,36197.0,44.8217,44.9662,44.8024,44.812,36197.0
2022-02-10 14:50:00,46.52,46.54,46.43,46.43,27173.0,44.8217,44.8409,44.735,44.735,27173.0
2022-02-10 14:55:00,46.44,46.68,46.44,46.56,146554.0,44.7446,44.9758,44.7446,44.8602,146554.0
2022-02-10 15:00:00,46.56,46.58,46.39,46.46,132106.0,44.8602,44.8795,44.6964,44.7639,132106.0
2022-02-10 15:05:00,46.46,46.69,46.45,46.68,41304.0,44.7639,44.9855,44.7542,44.9758,41304.0
2022-02-10 15:10:00,46.7,46.78,46.66,46.75,56024.0,44.9951,45.0722,44.9566,45.0433,56024.0
2022-02-10 15:15:00,46.73,46.82,46.55,46.61,79708.0,45.024,45.1107,44.8506,44.9084,79708.0
2022-02-10 15:20:00,46.63,46.77,46.56,46.77,98107.0,44.9276,45.0625,44.8602,45.0625,98107.0
2022-02-10 15:25:00,46.77,46.82,46.66,46.69,128947.0,45.0625,45.1107,44.9566,44.9855,128947.0
2022-02-10 15:30:00,46.67,46.69,46.55,46.55,85016.0,44.9662,44.9855,44.8506,44.8506,85016.0
2022-02-10 15:35:00,46.55,46.65,46.5,46.58,89048.0,44.8506,44.9469,44.8024,44.8795,89048.0
2022-02-10 15:40:00,46.59,46.62,46.46,46.49,81285.0,44.8891,44.918,44.7639,44.7928,81285.0
2022-02-10 15:45:00,46.49,46.51,46.34,46.48,135073.0,44.7928,44.812,44.6482,44.7831,135073.0
2022-02-10 15:50:00,46.48,46.61,46.39,46.59,188377.0,44.7831,44.9084,44.6964,44.8891,188377.0
2022-02-10 15:55:00,46.59,46.74,46.59,46.66,323755.0,44.8891,45.0336,44.8891,44.9566,323755.0
2022-02-11 09:30:00,46.67,46.76,46.34,46.56,79668.0,44.9662,45.0529,44.6482,44.8602,79668.0
2022-02-11 09:35:00,46.51,46.7,46.27,46.5,70843.0,44.812,44.9951,44.5808,44.8024,70843.0
2022-02-11 09:40:00,46.49,46.64,46.39,46.56,65548.0,44.7928,44.9373,44.6964,44.8602,65548.0
2022-02-11 09:45:00,46.58,46.88,46.57,46.69,55087.0,44.8795,45.1685,44.8698,44.9855,55087.0
2022-02-11 09:50:00,46.72,46.95,46.64,46.84,81343.0,45.0144,45.236,44.9373,45.13,81343.0
2022-02-11 09:55:00,46.85,46.92,46.65,46.74,53674.0,45.1396,45.2071,44.9469,45.0336,53674.0
2022-02-11 10:00:00,46.78,47.02,46.76,46.98,70288.0,45.0722,45.3034,45.0529,45.2649,70288.0
2022-02-11 10:05:00,46.95,47.03,46.85,46.9,45566.0,45.236,45.313,45.1396,45.1878,45566.0
2022-02-11 10:10:00,46.92,47.07,46.78,46.89,63069.0,45.2071,45.3516,45.0722,45.1782,63069.0
2022-02-11 10:15:00,46.89,47.03,46.85,47.01,46872.0,45.1782,45.313,45.1396,45.2938,46872.0
2022-02-11 10:20:00,47.01,47.25,47.01,47.2,68785.0,45.2938,45.525,45.2938,45.4768,68785.0
2022-02-11 10:25:00,47.2,47.25,47.16,47.25,61328.0,45.4768,45.525,45.4383,45.525,61328.0
2022-02-11 10:30:00,47.25,47.28,47.13,47.16,81427.0,45.525,45.5539,45.4094,45.4383,81427.0
2022-02-11 10:35:00,47.16,47.22,47.09,47.2,51110.0,45.4383,45.4961,45.3709,45.4768,51110.0
2022-02-11 10:40:00,47.19,47.32,47.16,47.32,71735.0,45.4672,45.5925,45.4383,45.5925,71735.0
2022-02-11 10:45:00,47.3,47.31,47.15,47.16,38400.0,45.5732,45.5828,45.4287,45.4383,38400.0
2022-02-11 10:50:00,47.18,47.18,46.94,47.15,61565.0,45.4576,45.4576,45.2263,45.4287,61565.0
2022-02-11 10:55:00,47.14,47.16,47.02,47.06,38076.0,45.419,45.4383,45.3034,45.342,38076.0
2022-02-11 11:00:00,47.05,47.2,47.05,47.18,39009.0,45.3323,45.4768,45.3323,45.4576,39009.0
2022-02-11 11:05:00,47.16,47.17,46.92,46.94,32960.0,45.4383,45.4479,45.2071,45.2263,32960.0
2022-02-11 11:10:00,46.95,47.0,46.86,46.88,31849.0,45.236,45.2841,45.1493,45.1685,31849.0
2022-02-11 11:15:00,46.85,47.02,46.83,47.0,28631.0,45.1396,45.3034,45.1203,45.2841,28631.0
2022-02-11 11:20:00,47.02,47.08,46.99,47.03,20879.0,45.3034,45.3612,45.2745,45.313,20879.0
2022-02-11 11:25:00,47.03,47.03,46.89,46.91,42942.0,45.313,45.313,45.1782,45.1974,42942.0
2022-02-11 11:30:00,46.93,46.98,46.73,46.76,26629.0,45.2167,45.2649,45.024,45.0529,26629.0
2022-02-11 11:35:00,46.76,46.77,46.53,46.56,34695.0,45.0529,45.0625,44.8313,44.8602,34695.0
2022-02-11 11:40:00,46.56,46.58,46.48,46.56,31976.0,44.8602,44.8795,44.7831,44.8602,31976.0
2022-02-11 11:45:00,46.56,46.7,46.54,46.69,30016.0,44.8602,44.9951,44.8409,44.9855,30016.0
2022-02-11 11:50:00,46.69,46.69,46.54,46.59,26294.0,44.9855,44.9855,44.8409,44.8891,26294.0
2022-02-11 11:55:00,46.57,46.64,46.53,46.59,23067.0,44.8698,44.9373,44.8313,44.8891,23067.0
2022-02-11 12:00:00,46.59,46.69,46.53,46.67,22086.0,44.8891,44.9855,44.8313,44.9662,22086.0
2022-02-11 12:05:00,46.64,46.69,46.54,46.67,24554.0,44.9373,44.9855,44.8409,44.9662,24554.0
2022-02-11 12:10:00,46.67,46.75,46.63,46.72,23718.0,44.9662,45.0433,44.9276,45.0144,23718.0
2022-02-11 12:15:00,46.71,46.71,46.53,46.58,18226.0,45.0047,45.0047,44.8313,44.8795,18226.0
2022-02-11 12:20:00,46.59,46.61,46.53,46.58,15878.0,44.8891,44.9084,44.8313,44.8795,15878.0
2022-02-11 12:25:00,46.57,46.63,46.55,46.61,20927.0,44.8698,44.9276,44.8506,44.9084,20927.0
2022-02-11 12:30:00,46.6,46.65,46.56,46.63,17420.0,44.8987,44.9469,44.8602,44.9276,17420.0
2022-02-11 12:35:00,46.62,46.65,46.57,46.61,22420.0,44.918,44.9469,44.8698,44.9084,22420.0
2022-02-11 12:40:00,46.62,46.62,46.5,46.55,19958.0,44.918,44.918,44.8024,44.8506,19958.0
2022-02-11 12:45:00,46.55,46.55,46.37,46.4,50941.0,44.8506,44.8506,44.6771,44.706,50941.0
2022-02-11 12:50:00,46.41,46.42,46.3,46.31,30821.0,44.7157,44.7253,44.6097,44.6193,30821.0
2022-02-11 12:55:00,46.3,46.34,46.28,46.33,28889.0,44.6097,44.6482,44.5904,44.6386,28889.0
2022-02-11 13:00:00,46.33,46.37,46.26,46.31,24737.0,44.6386,44.6771,44.5712,44.6193,24737.0
2022-02-11 13:05:00,46.32,46.41,46.27,46.4,25503.0,44.629,44.7157,44.5808,44.706,25503.0
2022-02-11 13:10:00,46.4,46.41,46.31,46.35,19789.0,44.706,44.7157,44.6193,44.6579,19789.0
2022-02-11 13:15:00,46.35,46.37,46.17,46.27,50941.0,44.6579,44.6771,44.4844,44.5808,50941.0
2022-02-11 13:20:00,46.26,46.34,46.25,46.32,38054.0,44.5712,44.6482,44.5615,44.629,38054.0
2022-02-11 13:25:00,46.32,46.34,46.22,46.23,19522.0,44.629,44.6482,44.5326,44.5423,19522.0
2022-02-11 13:30:00,46.21,46.22,46.08,46.11,51443.0,44.523,44.5326,44.3977,44.4266,51443.0
2022-02-11 13:35:00,46.09,46.09,45.75,45.75,95346.0,44.4074,44.4074,44.0798,44.0798,95346.0
2022-02-11 13:40:00,45.73,45.88,45.58,45.59,76137.0,44.0605,44.205,43.916,43.9256,76137.0
2022-02-11 13:45:00,45.59,45.59,45.32,45.39,126410.0,43.9256,43.9256,43.6655,43.7329,126410.0
2022-02-11 13:50:00,45.39,45.47,45.24,45.41,73746.0,43.7329,43.81,43.5884,43.7522,73746.0
2022-02-11 13:55:00,45.42,45.42,45.23,45.28,75086.0,43.7618,43.7618,43.5788,43.6269,75086.0
2022-02-11 14:00:00,45.27,45.44,45.01,45.05,119529.0,43.6173,43.7811,43.3668,43.4053,119529.0
2022-02-11 14:05:00,45.06,45.28,44.91,45.19,71007.0,43.415,43.6269,43.2704,43.5402,71007.0
2022-02-11 14:10:00,45.21,45.38,45.16,45.35,85278.0,43.5595,43.7233,43.5113,43.6944,85278.0
2022-02-11 14:15:00,45.34,45.64,45.34,45.57,69716.0,43.6847,43.9738,43.6847,43.9063,69716.0
2022-02-11 14:20:00,45.54,45.61,45.42,45.42,62830.0,43.8774,43.9449,43.7618,43.7618,62830.0
2022-02-11 14:25:00,45.42,45.42,45.17,45.24,61562.0,43.7618,43.7618,43.5209,43.5884,61562.0
2022-02-11 14:30:00,45.23,45.51,45.15,45.46,61629.0,43.5788,43.8485,43.5017,43.8004,61629.0
2022-02-11 14:35:00,45.45,45.45,45.31,45.35,30872.0,43.7907,43.7907,43.6558,43.6944,30872.0
2022-02-11 14:40:00,45.35,45.38,45.23,45.25,67058.0,43.6944,43.7233,43.5788,43.598,67058.0
2022-02-11 14:45:00,45.26,45.28,45.11,45.17,41730.0,43.6077,43.6269,43.4631,43.5209,41730.0
2022-02-11 14:50:00,45.14,45.14,45.0,45.04,108974.0,43.492,43.492,43.3572,43.3957,108974.0
2022-02-11 14:55:00,45.04,45.25,45.04,45.24,58282.0,43.3957,43.598,43.3957,43.5884,58282.0
2022-02-11 15:00:00,45.24,45.45,45.21,45.4,73245.0,43.5884,43.7907,43.5595,43.7426,73245.0
2022-02-11 15:05:00,45.39,45.43,45.07,45.11,57940.0,43.7329,43.7715,43.4246,43.4631,57940.0
2022-02-11 15:10:00,45.11,45.14,45.0,45.02,47506.0,43.4631,43.492,43.3572,43.3764,47506.0
2022-02-11 15:15:00,45.03,45.25,44.99,45.03,93771.0,43.3861,43.598,43.3475,43.3861,93771.0
2022-02-11 15:20:00,45.03,45.12,44.95,45.09,49801.0,43.3861,43.4728,43.309,43.4439,49801.0
2022-02-11 15:25:00,45.11,45.24,45.08,45.23,48438.0,43.4631,43.5884,43.4342,43.5788,48438.0
2022-02-11 15:30:00,45.21,45.24,45.03,45.16,67719.0,43.5595,43.5884,43.3861,43.5113,67719.0
2022-02-11 15:35:00,45.16,45.17,45.03,45.06,103654.0,43.5113,43.5209,43.3861,43.415,103654.0
2022-02-11 15:40:00,45.06,45.07,44.86,44.88,157975.0,43.415,43.4246,43.2223,43.2415,157975.0
2022-02-11 15:45:00,44.87,45.14,44.86,45.12,129698.0,43.2319,43.492,43.2223,43.4728,129698.0
2022-02-11 15:50:00,45.11,45.2,45.05,45.14,152851.0,43.4631,43.5499,43.4053,43.492,152851.0
2022-02-11 15:55:00,45.15,45.33,45.14,45.16,487010.0,43.5017,43.6751,43.492,43.5113,487010.0
2022-02-14 09:30:00,45.22,46.04,45.15,45.79,182296.0,43.5691,44.3592,43.5017,44.1183,182296.0
2022-02-14 09:35:00,45.81,46.09,45.71,45.96,75549.0,44.1376,44.4074,44.0412,44.2821,75549.0
2022-02-14 09:40:00,45.95,46.47,45.92,46.4,97671.0,44.2725,44.7735,44.2436,44.706,97671.0
2022-02-14 09:45:00,46.41,46.63,46.21,46.57,151222.0,44.7157,44.9276,44.523,44.8698,151222.0
2022-02-14 09:50:00,46.58,47.05,46.55,47.05,197314.0,44.8795,45.3323,44.8506,45.3323,197314.0
2022-02-14 09:55:00,47.03,47.05,46.65,46.71,180199.0,45.313,45.3323,44.9469,45.0047,180199.0
2022-02-14 10:00:00,46.71,46.72,46.18,46.18,135187.0,45.0047,45.0144,44.4941,44.4941,135187.0
2022-02-14 10:05:00,46.2,46.4,46.19,46.39,82707.0,44.5133,44.706,44.5037,44.6964,82707.0
2022-02-14 10:10:00,46.4,46.74,46.39,46.64,81322.0,44.706,45.0336,44.6964,44.9373,81322.0
2022-02-14 10:15:00,46.65,46.67,46.24,46.42,63987.0,44.9469,44.9662,44.5519,44.7253,63987.0
2022-02-14 10:20:00,46.41,46.54,46.25,46.47,64640.0,44.7157,44.8409,44.5615,44.7735,64640.0
2022-02-14 10:25:00,46.48,46.5,46.34,46.44,114029.0,44.7831,44.8024,44.6482,44.7446,114029.0
2022-02-14 10:30:00,46.44,46.53,46.24,46.26,134089.0,44.7446,44.8313,44.5519,44.5712,134089.0
2022-02-14 10:35:00,46.25,46.41,46.24,46.36,91548.0,44.5615,44.7157,44.5519,44.6675,91548.0
2022-02-14 10:40:00,46.4,46.66,46.39,46.55,91505.0,44.706,44.9566,44.6964,44.8506,91505.0
2022-02-14 10:45:00,46.54,46.8,46.49,46.79,76087.0,44.8409,45.0914,44.7928,45.0818,76087.0
2022-02-14 10:50:00,46.78,46.88,46.6,46.82,60055.0,45.0722,45.1685,44.8987,45.1107,60055.0
2022-02-14 10:55:00,46.83,46.9,46.71,46.72,180140.0,45.1203,45.1878,45.0047,45.0144,180140.0
2022-02-14 11:00:00,46.73,47.02,46.71,47.01,76747.0,45.024,45.3034,45.0047,45.2938,76747.0
2022-02-14 11:05:00,47.01,47.09,46.88,47.01,74041.0,45.2938,45.3709,45.1685,45.2938,74041.0
2022-02-14 11:10:00,46.99,47.13,46.98,47.0,72806.0,45.2745,45.4094,45.2649,45.2841,72806.0
2022-02-14 11:15:00,47.01,47.29,46.98,47.28,89586.0,45.2938,45.5636,45.2649,45.5539,89586.0
2022-02-14 11:20:00,47.28,47.44,47.24,47.41,119503.0,45.5539,45.7081,45.5154,45.6792,119503.0
2022-02-14 11:25:00,47.41,47.44,47.3,47.34,70117.0,45.6792,45.7081,45.5732,45.6117,70117.0
2022-02-14 11:30:00,47.33,47.38,47.21,47.3,109683.0,45.6021,45.6503,45.4865,45.5732,109683.0
2022-02-14 11:35:00,47.31,47.35,47.23,47.3,60283.0,45.5828,45.6214,45.5057,45.5732,60283.0
2022-02-14 11:40:00,47.31,47.37,47.24,47.29,57554.0,45.5828,45.6406,45.5154,45.5636,57554.0
2022-02-14 11:45:00,47.3,47.37,47.25,47.35,46601.0,45.5732,45.6406,45.525,45.6214,46601.0
2022-02-14 11:50:00,47.34,47.37,47.17,47.27,88062.0,45.6117,45.6406,45.4479,45.5443,88062.0
2022-02-14 11:55:00,47.27,47.39,47.24,47.33,82451.0,45.5443,45.6599,45.5154,45.6021,82451.0
2022-02-14 12:00:00,47.32,47.4,47.25,47.3,52672.0,45.5925,45.6695,45.525,45.5732,52672.0
2022-02-14 12:05:00,47.3,47.37,47.26,47.36,68199.0,45.5732,45.6406,45.5346,45.631,68199.0
2022-02-14 12:10:00,47.36,47.42,47.35,47.4,97585.0,45.631,45.6888,45.6214,45.6695,97585.0
2022-02-14 12:15:00,47.4,47.42,47.29,47.32,91895.0,45.6695,45.6888,45.5636,45.5925,91895.0
2022-02-14 12:20:00,47.33,47.43,47.31,47.38,59116.0,45.6021,45.6984,45.5828,45.6503,59116.0
2022-02-14 12:25:00,47.38,47.45,47.36,47.42,64738.0,45.6503,45.7177,45.631,45.6888,64738.0
2022-02-14 12:30:00,47.43,47.49,47.39,47.43,76078.0,45.6984,45.7563,45.6599,45.6984,76078.0
2022-02-14 12:35:00,47.44,47.49,47.4,47.49,88359.0,45.7081,45.7563,45.6695,45.7563,88359.0
2022-02-14 12:40:00,47.48,47.5,47.41,47.44,64991.0,45.7466,45.7659,45.6792,45.7081,64991.0
2022-02-14 12:45:00,47.43,47.55,47.42,47.46,195493.0,45.6984,45.8141,45.6888,45.7273,195493.0
2022-02-14 12:50:00,47.45,47.5,47.44,47.49,74731.0,45.7177,45.7659,45.7081,45.7563,74731.0
2022-02-14 12:55:00,47.48,47.5,47.32,47.33,90714.0,45.7466,45.7659,45.5925,45.6021,90714.0
2022-02-14 13:00:00,47.32,47.35,47.19,47.32,102386.0,45.5925,45.6214,45.4672,45.5925,102386.0
2022-02-14 13:05:00,47.33,47.38,47.28,47.36,57631.0,45.6021,45.6503,45.5539,45.631,57631.0
2022-02-14 13:10:00,47.36,47.38,47.23,47.26,63464.0,45.631,45.6503,45.5057,45.5346,63464.0
2022-02-14 13:15:00,47.26,47.32,47.23,47.3,41031.0,45.5346,45.5925,45.5057,45.5732,41031.0
2022-02-14 13:20:00,47.3,47.3,47.16,47.25,143579.0,45.5732,45.5732,45.4383,45.525,143579.0
2022-02-14 13:25:00,47.26,47.26,47.17,47.22,59142.0,45.5346,45.5346,45.4479,45.4961,59142.0
2022-02-14 13:30:00,47.22,47.22,47.08,47.15,99509.0,45.4961,45.4961,45.3612,45.4287,99509.0
2022-02-14 13:35:00,47.14,47.19,47.11,47.11,62410.0,45.419,45.4672,45.3901,45.3901,62410.0
2022-02-14 13:40:00,47.1,47.15,47.05,47.07,73370.0,45.3805,45.4287,45.3323,45.3516,73370.0
2022-02-14 13:45:00,47.06,47.09,46.95,46.98,77876.0,45.342,45.3709,45.236,45.2649,77876.0
2022-02-14 13:50:00,46.98,46.98,46.53,46.55,71374.0,45.2649,45.2649,44.8313,44.8506,71374.0
2022-02-14 13:55:00,46.53,46.56,46.36,46.37,134234.0,44.8313,44.8602,44.6675,44.6771,134234.0
2022-02-14 14:00:00,46.34,46.44,46.32,46.33,45636.0,44.6482,44.7446,44.629,44.6386,45636.0
2022-02-14 14:05:00,46.33,46.36,46.18,46.25,72211.0,44.6386,44.6675,44.4941,44.5615,72211.0
2022-02-14 14:10:00,46.24,46.36,46.18,46.27,59605.0,44.5519,44.6675,44.4941,44.5808,59605.0
2022-02-14 14:15:00,46.25,46.34,46.19,46.28,29076.0,44.5615,44.6482,44.5037,44.5904,29076.0
2022-02-14 14:20:00,46.29,46.37,46.26,46.27,32026.0,44.6001,44.6771,44.5712,44.5808,32026.0
2022-02-14 14:25:00,46.26,46.59,46.15,46.4,82540.0,44.5712,44.8891,44.4652,44.706,82540.0
2022-02-14 14:30:00,46.4,46.43,46.16,46.37,56300.0,44.706,44.735,44.4748,44.6771,56300.0
2022-02-14 14:35:00,46.35,46.37,46.21,46.29,24847.0,44.6579,44.6771,44.523,44.6001,24847.0
2022-02-14 14:40:00,46.3,46.37,46.17,46.18,34614.0,44.6097,44.6771,44.4844,44.4941,34614.0
2022-02-14 14:45:00,46.18,46.24,46.05,46.11,47324.0,44.4941,44.5519,44.3688,44.4266,47324.0
2022-02-14 14:50:00,46.1,46.39,46.1,46.29,37524.0,44.417,44.6964,44.417,44.6001,37524.0
2022-02-14 14:55:00,46.29,46.4,46.28,46.37,39598.0,44.6001,44.706,44.5904,44.6771,39598.0
2022-02-14 15:00:00,46.37,46.43,46.22,46.25,52181.0,44.6771,44.735,44.5326,44.5615,52181.0
2022-02-14 15:05:00,46.24,46.3,46.09,46.26,38811.0,44.5519,44.6097,44.4074,44.5712,38811.0
2022-02-14 15:10:00,46.24,46.29,46.13,46.25,48650.0,44.5519,44.6001,44.4459,44.5615,48650.0
2022-02-14 15:15:00,46.25,46.26,46.08,46.12,37139.0,44.5615,44.5712,44.3977,44.4363,37139.0
2022-02-14 15:20:00,46.13,46.34,46.05,46.25,91626.0,44.4459,44.6482,44.3688,44.5615,91626.0
2022-02-14 15:25:00,46.25,46.36,46.21,46.32,95890.0,44.5615,44.6675,44.523,44.629,95890.0
2022-02-14 15:30:00,46.32,46.48,46.27,46.46,71543.0,44.629,44.7831,44.5808,44.7639,71543.0
2022-02-14 15:35:00,46.46,46.51,46.42,46.44,59986.0,44.7639,44.812,44.7253,44.7446,59986.0
2022-02-14 15:40:00,46.44,46.48,46.3,46.44,69456.0,44.7446,44.7831,44.6097,44.7446,69456.0
2022-02-14 15:45:00,46.44,46.5,46.27,46.4,133686.0,44.7446,44.8024,44.5808,44.706,133686.0
2022-02-14 15:50:00,46.4,46.4,46.14,46.26,184592.0,44.706,44.706,44.4555,44.5712,184592.0
2022-02-14 15:55:00,46.26,46.29,46.2,46.22,338576.0,44.5712,44.6001,44.5133,44.5326,338576.0
2022-02-15 09:30:00,47.22,47.48,46.95,47.38,132600.0,45.4961,45.7466,45.236,45.6503,132600.0
2022-02-15 09:35:00,47.43,47.67,47.28,47.67,77381.0,45.6984,45.9297,45.5539,45.9297,77381.0
2022-02-15 09:40:00,47.68,47.72,47.55,47.62,90683.0,45.9393,45.9779,45.8141,45.8815,90683.0
2022-02-15 09:45:00,47.63,47.88,47.54,47.56,106439.0,45.8911,46.132,45.8044,45.8237,106439.0
2022-02-15 09:50:00,47.53,47.68,47.52,47.58,81137.0,45.7948,45.9393,45.7852,45.843,81137.0
2022-02-15 09:55:00,47.58,47.97,47.57,47.96,182007.0,45.843,46.2187,45.8333,46.2091,182007.0
2022-02-15 10:00:00,47.96,47.98,47.74,47.75,63235.0,46.2091,46.2284,45.9971,46.0068,63235.0
2022-02-15 10:05:00,47.77,47.82,47.68,47.71,76479.0,46.026,46.0742,45.9393,45.9682,76479.0
2022-02-15 10:10:00,47.7,47.7,47.37,47.37,91137.0,45.9586,45.9586,45.6406,45.6406,91137.0
2022-02-15 10:15:00,47.34,47.43,47.16,47.24,73838.0,45.6117,45.6984,45.4383,45.5154,73838.0
2022-02-15 10:20:00,47.23,47.44,47.18,47.43,55786.0,45.5057,45.7081,45.4576,45.6984,55786.0
2022-02-15 10:25:00,47.43,47.62,47.38,47.53,81829.0,45.6984,45.8815,45.6503,45.7948,81829.0
2022-02-15 10:30:00,47.54,47.58,47.46,47.5,31488.0,45.8044,45.843,45.7273,45.7659,31488.0
2022-02-15 10:35:00,47.53,47.63,47.46,47.62,21843.0,45.7948,45.8911,45.7273,45.8815,21843.0
2022-02-15 10:40:00,47.63,47.68,47.55,47.55,57688.0,45.8911,45.9393,45.8141,45.8141,57688.0
2022-02-15 10:45:00,47.55,47.57,47.41,47.51,41703.0,45.8141,45.8333,45.6792,45.7755,41703.0
2022-02-15 10:50:00,47.49,47.5,47.43,47.45,26329.0,45.7563,45.7659,45.6984,45.7177,26329.0
2022-02-15 10:55:00,47.45,47.56,47.39,47.43,52300.0,45.7177,45.8237,45.6599,45.6984,52300.0
2022-02-15 11:00:00,47.42,47.44,47.31,47.4,36549.0,45.6888,45.7081,45.5828,45.6695,36549.0
2022-02-15 11:05:00,47.4,47.52,47.36,47.48,45968.0,45.6695,45.7852,45.631,45.7466,45968.0
2022-02-15 11:10:00,47.47,47.5,47.39,47.41,44599.0,45.737,45.7659,45.6599,45.6792,44599.0
2022-02-15 11:15:00,47.41,47.46,47.36,47.38,33281.0,45.6792,45.7273,45.631,45.6503,33281.0
2022-02-15 11:20:00,47.36,47.45,47.36,47.41,18686.0,45.631,45.7177,45.631,45.6792,18686.0
2022-02-15 11:25:00,47.39,47.46,47.33,47.35,35086.0,45.6599,45.7273,45.6021,45.6214,35086.0
2022-02-15 11:30:00,47.38,47.48,47.38,47.44,19566.0,45.6503,45.7466,45.6503,45.7081,19566.0
2022-02-15 11:35:00,47.45,47.47,47.39,47.44,33732.0,45.7177,45.737,45.6599,45.7081,33732.0
2022-02-15 11:40:00,47.43,47.53,47.4,47.46,63110.0,45.6984,45.7948,45.6695,45.7273,63110.0
2022-02-15 11:45:00,47.46,47.54,47.45,47.49,47114.0,45.7273,45.8044,45.7177,45.7563,47114.0
2022-02-15 11:50:00,47.49,47.54,47.46,47.49,20940.0,45.7563,45.8044,45.7273,45.7563,20940.0
2022-02-15 11:55:00,47.5,47.61,47.48,47.59,72722.0,45.7659,45.8719,45.7466,45.8526,72722.0
2022-02-15 12:00:00,47.59,47.69,47.51,47.57,74427.0,45.8526,45.949,45.7755,45.8333,74427.0
2022-02-15 12:05:00,47.57,47.58,47.47,47.52,38980.0,45.8333,45.843,45.737,45.7852,38980.0
2022-02-15 12:10:00,47.53,47.63,47.52,47.62,36436.0,45.7948,45.8911,45.7852,45.8815,36436.0
2022-02-15 12:15:00,47.63,47.63,47.39,47.45,57516.0,45.8911,45.8911,45.6599,45.7177,57516.0
2022-02-15 12:20:00,47.45,47.5,47.39,47.42,31835.0,45.7177,45.7659,45.6599,45.6888,31835.0
2022-02-15 12:25:00,47.43,47.47,47.36,47.46,27759.0,45.6984,45.737,45.631,45.7273,27759.0
2022-02-15 12:30:00,47.46,47.52,47.39,47.42,28520.0,45.7273,45.7852,45.6599,45.6888,28520.0
2022-02-15 12:35:00,47.43,47.5,47.42,47.49,17497.0,45.6984,45.7659,45.6888,45.7563,17497.0
2022-02-15 12:40:00,47.49,47.54,47.4,47.43,37381.0,45.7563,45.8044,45.6695,45.6984,37381.0
2022-02-15 12:45:00,47.43,47.46,47.39,47.41,78547.0,45.6984,45.7273,45.6599,45.6792,78547.0
2022-02-15 12:50:00,47.41,47.59,47.41,47.58,21120.0,45.6792,45.8526,45.6792,45.843,21120.0
2022-02-15 12:55:00,47.58,47.66,47.56,47.65,27029.0,45.843,45.92,45.8237,45.9104,27029.0
2022-02-15 13:00:00,47.66,47.75,47.61,47.65,47626.0,45.92,46.0068,45.8719,45.9104,47626.0
2022-02-15 13:05:00,47.66,47.73,47.64,47.68,28837.0,45.92,45.9875,45.9008,45.9393,28837.0
2022-02-15 13:10:00,47.68,47.71,47.65,47.7,20843.0,45.9393,45.9682,45.9104,45.9586,20843.0
2022-02-15 13:15:00,47.7,47.72,47.63,47.66,23618.0,45.9586,45.9779,45.8911,45.92,23618.0
2022-02-15 13:20:00,47.66,47.75,47.66,47.69,42338.0,45.92,46.0068,45.92,45.949,42338.0
2022-02-15 13:25:00,47.69,47.76,47.69,47.72,50016.0,45.949,46.0164,45.949,45.9779,50016.0
2022-02-15 13:30:00,47.72,47.75,47.7,47.7,60603.0,45.9779,46.0068,45.9586,45.9586,60603.0
2022-02-15 13:35:00,47.71,47.71,47.56,47.59,41929.0,45.9682,45.9682,45.8237,45.8526,41929.0
2022-02-15 13:40:00,47.59,47.65,47.56,47.59,23417.0,45.8526,45.9104,45.8237,45.8526,23417.0
2022-02-15 13:45:00,47.58,47.6,47.5,47.56,32138.0,45.843,45.8622,45.7659,45.8237,32138.0
2022-02-15 13:50:00,47.56,47.58,47.54,47.57,84516.0,45.8237,45.843,45.8044,45.8333,84516.0
2022-02-15 13:55:00,47.58,47.58,47.51,47.52,59879.0,45.843,45.843,45.7755,45.7852,59879.0
2022-02-15 14:00:00,47.52,47.56,47.49,47.5,119337.0,45.7852,45.8237,45.7563,45.7659,119337.0
2022-02-15 14:05:00,47.51,47.52,47.4,47.46,62806.0,45.7755,45.7852,45.6695,45.7273,62806.0
2022-02-15 14:10:00,47.46,47.52,47.43,47.5,73419.0,45.7273,45.7852,45.6984,45.7659,73419.0
2022-02-15 14:15:00,47.5,47.53,47.47,47.47,82055.0,45.7659,45.7948,45.737,45.737,82055.0
2022-02-15 14:20:00,47.48,47.54,47.4,47.46,89717.0,45.7466,45.8044,45.6695,45.7273,89717.0
2022-02-15 14:25:00,47.46,47.5,47.43,47.48,86271.0,45.7273,45.7659,45.6984,45.7466,86271.0
2022-02-15 14:30:00,47.47,47.49,47.42,47.44,92869.0,45.737,45.7563,45.6888,45.7081,92869.0
2022-02-15 14:35:00,47.44,47.45,47.42,47.45,44659.0,45.7081,45.7177,45.6888,45.7177,44659.0
2022-02-15 14:40:00,47.45,47.51,47.4,47.51,82963.0,45.7177,45.7755,45.6695,45.7755,82963.0
2022-02-15 14:45:00,47.51,47.55,47.46,47.47,56917.0,45.7755,45.8141,45.7273,45.737,56917.0
2022-02-15 14:50:00,47.46,47.52,47.44,47.5,88964.0,45.7273,45.7852,45.7081,45.7659,88964.0
2022-02-15 14:55:00,47.51,47.51,47.43,47.46,57693.0,45.7755,45.7755,45.6984,45.7273,57693.0
2022-02-15 15:00:00,47.46,47.48,47.39,47.46,82629.0,45.7273,45.7466,45.6599,45.7273,82629.0
2022-02-15 15:05:00,47.46,47.48,47.43,47.44,73693.0,45.7273,45.7466,45.6984,45.7081,73693.0
2022-02-15 15:10:00,47.45,47.47,47.39,47.44,117342.0,45.7177,45.737,45.6599,45.7081,117342.0
2022-02-15 15:15:00,47.45,47.57,47.38,47.5,88401.0,45.7177,45.8333,45.6503,45.7659,88401.0
2022-02-15 15:20:00,47.5,47.51,47.42,47.45,54462.0,45.7659,45.7755,45.6888,45.7177,54462.0
2022-02-15 15:25:00,47.45,47.48,47.41,47.42,82372.0,45.7177,45.7466,45.6792,45.6888,82372.0
2022-02-15 15:30:00,47.43,47.53,47.38,47.44,103332.0,45.6984,45.7948,45.6503,45.7081,103332.0
2022-02-15 15:35:00,47.43,47.52,47.41,47.44,112826.0,45.6984,45.7852,45.6792,45.7081,112826.0
2022-02-15 15:40:00,47.43,47.64,47.4,47.63,86830.0,45.6984,45.9008,45.6695,45.8911,86830.0
2022-02-15 15:45:00,47.64,47.76,47.58,47.7,230777.0,45.9008,46.0164,45.843,45.9586,230777.0
2022-02-15 15:50:00,47.72,47.87,47.71,47.73,228344.0,45.9779,46.1224,45.9682,45.9875,228344.0
2022-02-15 15:55:00,47.73,47.81,47.66,47.76,410745.0,45.9875,46.0646,45.92,46.0164,410745.0
2022-02-16 09:30:00,47.21,47.81,46.9,47.69,387575.0,45.4865,46.0646,45.1878,45.949,387575.0
2022-02-16 09:35:00,47.67,47.86,47.36,47.37,149130.0,45.9297,46.1127,45.631,45.6406,149130.0
2022-02-16 09:40:00,47.35,47.38,46.86,46.93,196121.0,45.6214,45.6503,45.1493,45.2167,196121.0
2022-02-16 09:45:00,46.95,47.54,46.95,47.42,141666.0,45.236,45.8044,45.236,45.6888,141666.0
2022-02-16 09:50:00,47.44,47.44,47.01,47.17,112163.0,45.7081,45.7081,45.2938,45.4479,112163.0
2022-02-16 09:55:00,47.2,47.59,47.2,47.48,81077.0,45.4768,45.8526,45.4768,45.7466,81077.0
2022-02-16 10:00:00,47.46,47.56,47.28,47.47,65802.0,45.7273,45.8237,45.5539,45.737,65802.0
2022-02-16 10:05:00,47.47,47.73,47.32,47.58,62515.0,45.737,45.9875,45.5925,45.843,62515.0
2022-02-16 10:10:00,47.55,47.62,47.34,47.35,37172.0,45.8141,45.8815,45.6117,45.6214,37172.0
2022-02-16 10:15:00,47.39,47.45,47.32,47.42,36740.0,45.6599,45.7177,45.5925,45.6888,36740.0
2022-02-16 10:20:00,47.42,47.52,47.32,47.48,47945.0,45.6888,45.7852,45.5925,45.7466,47945.0
2022-02-16 10:25:00,47.48,47.55,47.46,47.52,27283.0,45.7466,45.8141,45.7273,45.7852,27283.0
2022-02-16 10:30:00,47.51,47.55,47.47,47.55,37803.0,45.7755,45.8141,45.737,45.8141,37803.0
2022-02-16 10:35:00,47.55,47.74,47.55,47.68,44785.0,45.8141,45.9971,45.8141,45.9393,44785.0
2022-02-16 10:40:00,47.7,47.85,47.7,47.83,50472.0,45.9586,46.1031,45.9586,46.0838,50472.0
2022-02-16 10:45:00,47.81,47.98,47.8,47.98,56014.0,46.0646,46.2284,46.0549,46.2284,56014.0
2022-02-16 10:50:00,47.97,48.24,47.97,48.22,191383.0,46.2187,46.4789,46.2187,46.4596,191383.0
2022-02-16 10:55:00,48.21,48.27,47.78,47.9,111384.0,46.45,46.5078,46.0357,46.1513,111384.0
2022-02-16 11:00:00,47.92,47.93,47.77,47.84,40978.0,46.1706,46.1802,46.026,46.0935,40978.0
2022-02-16 11:05:00,47.81,47.88,47.73,47.79,49821.0,46.0646,46.132,45.9875,46.0453,49821.0
2022-02-16 11:10:00,47.79,47.79,47.63,47.66,33984.0,46.0453,46.0453,45.8911,45.92,33984.0
2022-02-16 11:15:00,47.68,47.77,47.63,47.68,20511.0,45.9393,46.026,45.8911,45.9393,20511.0
2022-02-16 11:20:00,47.68,47.72,47.62,47.67,24076.0,45.9393,45.9779,45.8815,45.9297,24076.0
2022-02-16 11:25:00,47.65,47.73,47.63,47.68,30785.0,45.9104,45.9875,45.8911,45.9393,30785.0
2022-02-16 11:30:00,47.66,47.68,47.56,47.64,29327.0,45.92,45.9393,45.8237,45.9008,29327.0
2022-02-16 11:35:00,47.64,47.66,47.55,47.64,44840.0,45.9008,45.92,45.8141,45.9008,44840.0
2022-02-16 11:40:00,47.63,47.69,47.58,47.66,20243.0,45.8911,45.949,45.843,45.92,20243.0
2022-02-16 11:45:00,47.68,47.69,47.59,47.64,17322.0,45.9393,45.949,45.8526,45.9008,17322.0
2022-02-16 11:50:00,47.65,47.69,47.53,47.55,24002.0,45.9104,45.949,45.7948,45.8141,24002.0
2022-02-16 11:55:00,47.55,47.65,47.54,47.57,22743.0,45.8141,45.9104,45.8044,45.8333,22743.0
2022-02-16 12:00:00,47.57,47.58,47.46,47.47,26794.0,45.8333,45.843,45.7273,45.737,26794.0
2022-02-16 12:05:00,47.47,47.59,47.46,47.55,31801.0,45.737,45.8526,45.7273,45.8141,31801.0
2022-02-16 12:10:00,47.55,47.56,47.45,47.54,43280.0,45.8141,45.8237,45.7177,45.8044,43280.0
2022-02-16 12:15:00,47.54,47.55,47.46,47.53,31332.0,45.8044,45.8141,45.7273,45.7948,31332.0
2022-02-16 12:20:00,47.53,47.57,47.47,47.49,18915.0,45.7948,45.8333,45.737,45.7563,18915.0
2022-02-16 12:25:00,47.47,47.47,47.35,47.36,20051.0,45.737,45.737,45.6214,45.631,20051.0
2022-02-16 12:30:00,47.36,47.37,47.14,47.17,22831.0,45.631,45.6406,45.419,45.4479,22831.0
2022-02-16 12:35:00,47.16,47.21,47.08,47.2,44223.0,45.4383,45.4865,45.3612,45.4768,44223.0
2022-02-16 12:40:00,47.21,47.28,47.19,47.2,23237.0,45.4865,45.5539,45.4672,45.4768,23237.0
2022-02-16 12:45:00,47.21,47.23,47.14,47.22,21152.0,45.4865,45.5057,45.419,45.4961,21152.0
2022-02-16 12:50:00,47.22,47.25,47.17,47.18,23172.0,45.4961,45.525,45.4479,45.4576,23172.0
2022-02-16 12:55:00,47.18,47.27,47.15,47.25,46742.0,45.4576,45.5443,45.4287,45.525,46742.0
2022-02-16 13:00:00,47.24,47.27,47.17,47.21,35071.0,45.5154,45.5443,45.4479,45.4865,35071.0
2022-02-16 13:05:00,47.22,47.31,47.21,47.3,17086.0,45.4961,45.5828,45.4865,45.5732,17086.0
2022-02-16 13:10:00,47.3,47.36,47.28,47.36,24907.0,45.5732,45.631,45.5539,45.631,24907.0
2022-02-16 13:15:00,47.36,47.43,47.34,47.42,19496.0,45.631,45.6984,45.6117,45.6888,19496.0
2022-02-16 13:20:00,47.43,47.47,47.4,47.43,18393.0,45.6984,45.737,45.6695,45.6984,18393.0
2022-02-16 13:25:00,47.41,47.46,47.32,47.34,41325.0,45.6792,45.7273,45.5925,45.6117,41325.0
2022-02-16 13:30:00,47.34,47.35,47.28,47.34,27610.0,45.6117,45.6214,45.5539,45.6117,27610.0
2022-02-16 13:35:00,47.33,47.36,47.28,47.31,26316.0,45.6021,45.631,45.5539,45.5828,26316.0
2022-02-16 13:40:00,47.3,47.3,47.19,47.21,23922.0,45.5732,45.5732,45.4672,45.4865,23922.0
2022-02-16 13:45:00,47.21,47.27,47.2,47.25,25141.0,45.4865,45.5443,45.4768,45.525,25141.0
2022-02-16 13:50:00,47.26,47.35,47.26,47.32,20919.0,45.5346,45.6214,45.5346,45.5925,20919.0
2022-02-16 13:55:00,47.32,47.35,47.24,47.33,20534.0,45.5925,45.6214,45.5154,45.6021,20534.0
2022-02-16 14:00:00,47.33,47.52,47.1,47.38,40633.0,45.6021,45.7852,45.3805,45.6503,40633.0
2022-02-16 14:05:00,47.39,47.53,47.31,47.43,29634.0,45.6599,45.7948,45.5828,45.6984,29634.0
2022-02-16 14:10:00,47.39,47.45,47.29,47.3,32957.0,45.6599,45.7177,45.5636,45.5732,32957.0
2022-02-16 14:15:00,47.31,47.59,47.31,47.53,39055.0,45.5828,45.8526,45.5828,45.7948,39055.0
2022-02-16 14:20:00,47.53,47.67,47.5,47.64,46984.0,45.7948,45.9297,45.7659,45.9008,46984.0
2022-02-16 14:25:00,47.63,47.74,47.62,47.73,48085.0,45.8911,45.9971,45.8815,45.9875,48085.0
2022-02-16 14:30:00,47.74,47.83,47.69,47.69,43060.0,45.9971,46.0838,45.949,45.949,43060.0
2022-02-16 14:35:00,47.67,47.7,47.56,47.56,64826.0,45.9297,45.9586,45.8237,45.8237,64826.0
2022-02-16 14:40:00,47.56,47.6,47.41,47.48,55443.0,45.8237,45.8622,45.6792,45.7466,55443.0
2022-02-16 14:45:00,47.5,47.52,47.41,47.41,18906.0,45.7659,45.7852,45.6792,45.6792,18906.0
2022-02-16 14:50:00,47.41,47.48,47.38,47.46,31640.0,45.6792,45.7466,45.6503,45.7273,31640.0
2022-02-16 14:55:00,47.47,47.54,47.46,47.52,29133.0,45.737,45.8044,45.7273,45.7852,29133.0
2022-02-16 15:00:00,47.53,47.66,47.49,47.63,36498.0,45.7948,45.92,45.7563,45.8911,36498.0
2022-02-16 15:05:00,47.62,47.63,47.55,47.61,44905.0,45.8815,45.8911,45.8141,45.8719,44905.0
2022-02-16 15:10:00,47.62,47.65,47.54,47.57,40444.0,45.8815,45.9104,45.8044,45.8333,40444.0
2022-02-16 15:15:00,47.57,47.59,47.52,47.55,31081.0,45.8333,45.8526,45.7852,45.8141,31081.0
2022-02-16 15:20:00,47.55,47.55,47.44,47.52,34906.0,45.8141,45.8141,45.7081,45.7852,34906.0
2022-02-16 15:25:00,47.52,47.57,47.46,47.49,51375.0,45.7852,45.8333,45.7273,45.7563,51375.0
2022-02-16 15:30:00,47.49,47.56,47.44,47.55,64447.0,45.7563,45.8237,45.7081,45.8141,64447.0
2022-02-16 15:35:00,47.55,47.61,47.54,47.57,54336.0,45.8141,45.8719,45.8044,45.8333,54336.0
2022-02-16 15:40:00,47.56,47.59,47.5,47.53,66366.0,45.8237,45.8526,45.7659,45.7948,66366.0
2022-02-16 15:45:00,47.52,47.61,47.49,47.61,84579.0,45.7852,45.8719,45.7563,45.8719,84579.0
2022-02-16 15:50:00,47.61,47.68,47.53,47.55,158080.0,45.8719,45.9393,45.7948,45.8141,158080.0
2022-02-16 15:55:00,47.54,47.61,47.52,47.61,325976.0,45.8044,45.8719,45.7852,45.8719,325976.0
2022-02-17 09:30:00,47.0,47.14,46.72,47.06,225174.0,45.2841,45.419,45.0144,45.342,225174.0
2022-02-17 09:35:00,47.08,47.48,46.87,47.48,108578.0,45.3612,45.7466,45.1589,45.7466,108578.0
2022-02-17 09:40:00,47.5,47.77,47.49,47.73,135325.0,45.7659,46.026,45.7563,45.9875,135325.0
2022-02-17 09:45:00,47.73,47.75,47.19,47.2,124981.0,45.9875,46.0068,45.4672,45.4768,124981.0
2022-02-17 09:50:00,47.22,47.32,47.02,47.1,74059.0,45.4961,45.5925,45.3034,45.3805,74059.0
2022-02-17 09:55:00,47.09,47.19,46.97,46.98,101622.0,45.3709,45.4672,45.2552,45.2649,101622.0
2022-02-17 10:00:00,46.99,47.13,46.82,47.09,119139.0,45.2745,45.4094,45.1107,45.3709,119139.0
2022-02-17 10:05:00,47.1,47.3,47.04,47.2,206059.0,45.3805,45.5732,45.3227,45.4768,206059.0
2022-02-17 10:10:00,47.2,47.22,47.09,47.21,68132.0,45.4768,45.4961,45.3709,45.4865,68132.0
2022-02-17 10:15:00,47.21,47.32,47.03,47.04,51732.0,45.4865,45.5925,45.313,45.3227,51732.0
2022-02-17 10:20:00,47.01,47.02,46.83,46.88,44699.0,45.2938,45.3034,45.1203,45.1685,44699.0
2022-02-17 10:25:00,46.87,46.95,46.84,46.93,58155.0,45.1589,45.236,45.13,45.2167,58155.0
2022-02-17 10:30:00,46.93,47.01,46.89,46.96,46248.0,45.2167,45.2938,45.1782,45.2456,46248.0
2022-02-17 10:35:00,46.95,47.0,46.9,46.97,38891.0,45.236,45.2841,45.1878,45.2552,38891.0
2022-02-17 10:40:00,46.92,46.99,46.89,46.93,31888.0,45.2071,45.2745,45.1782,45.2167,31888.0
2022-02-17 10:45:00,46.92,47.03,46.8,46.87,68420.0,45.2071,45.313,45.0914,45.1589,68420.0
2022-02-17 10:50:00,46.88,47.0,46.82,46.99,32587.0,45.1685,45.2841,45.1107,45.2745,32587.0
2022-02-17 10:55:00,46.98,47.14,46.97,47.13,39641.0,45.2649,45.419,45.2552,45.4094,39641.0
2022-02-17 11:00:00,47.12,47.22,47.03,47.18,49993.0,45.3998,45.4961,45.313,45.4576,49993.0
2022-02-17 11:05:00,47.18,47.25,47.17,47.23,35131.0,45.4576,45.525,45.4479,45.5057,35131.0
2022-02-17 11:10:00,47.23,47.48,47.21,47.47,86043.0,45.5057,45.7466,45.4865,45.737,86043.0
2022-02-17 11:15:00,47.47,47.49,47.37,47.38,37911.0,45.737,45.7563,45.6406,45.6503,37911.0
2022-02-17 11:20:00,47.37,47.47,47.3,47.4,46675.0,45.6406,45.737,45.5732,45.6695,46675.0
2022-02-17 11:25:00,47.4,47.65,47.4,47.56,76052.0,45.6695,45.9104,45.6695,45.8237,76052.0
2022-02-17 11:30:00,47.58,47.67,47.55,47.67,81664.0,45.843,45.9297,45.8141,45.9297,81664.0
2022-02-17 11:35:00,47.67,47.69,47.45,47.48,43840.0,45.9297,45.949,45.7177,45.7466,43840.0
2022-02-17 11:40:00,47.49,47.52,47.43,47.48,27879.0,45.7563,45.7852,45.6984,45.7466,27879.0
2022-02-17 11:45:00,47.48,47.57,47.41,47.5,51636.0,45.7466,45.8333,45.6792,45.7659,51636.0
2022-02-17 11:50:00,47.49,47.49,47.33,47.34,26432.0,45.7563,45.7563,45.6021,45.6117,26432.0
2022-02-17 11:55:00,47.34,47.37,47.24,47.28,32180.0,45.6117,45.6406,45.5154,45.5539,32180.0
2022-02-17 12:00:00,47.29,47.35,47.25,47.35,22545.0,45.5636,45.6214,45.525,45.6214,22545.0
2022-02-17 12:05:00,47.35,47.39,47.22,47.27,36830.0,45.6214,45.6599,45.4961,45.5443,36830.0
2022-02-17 12:10:00,47.29,47.39,47.24,47.38,42049.0,45.5636,45.6599,45.5154,45.6503,42049.0
2022-02-17 12:15:00,47.38,47.43,47.32,47.42,29027.0,45.6503,45.6984,45.5925,45.6888,29027.0
2022-02-17 12:20:00,47.41,47.6,47.38,47.57,63794.0,45.6792,45.8622,45.6503,45.8333,63794.0
2022-02-17 12:25:00,47.57,47.66,47.56,47.6,52456.0,45.8333,45.92,45.8237,45.8622,52456.0
2022-02-17 12:30:00,47.59,47.65,47.58,47.62,39071.0,45.8526,45.9104,45.843,45.8815,39071.0
2022-02-17 12:35:00,47.61,47.75,47.59,47.72,113328.0,45.8719,46.0068,45.8526,45.9779,113328.0
2022-02-17 12:40:00,47.72,47.81,47.68,47.8,69830.0,45.9779,46.0646,45.9393,46.0549,69830.0
2022-02-17 12:45:00,47.81,47.83,47.64,47.66,48318.0,46.0646,46.0838,45.9008,45.92,48318.0
2022-02-17 12:50:00,47.66,47.75,47.65,47.73,27631.0,45.92,46.0068,45.9104,45.9875,27631.0
2022-02-17 12:55:00,47.73,47.76,47.66,47.66,28019.0,45.9875,46.0164,45.92,45.92,28019.0
2022-02-17 13:00:00,47.67,47.7,47.56,47.57,34689.0,45.9297,45.9586,45.8237,45.8333,34689.0
2022-02-17 13:05:00,47.57,47.6,47.51,47.53,24509.0,45.8333,45.8622,45.7755,45.7948,24509.0
2022-02-17 13:10:00,47.52,47.52,47.36,47.36,41106.0,45.7852,45.7852,45.631,45.631,41106.0
2022-02-17 13:15:00,47.35,47.42,47.35,47.37,22246.0,45.6214,45.6888,45.6214,45.6406,22246.0
2022-02-17 13:20:00,47.38,47.4,47.33,47.38,28127.0,45.6503,45.6695,45.6021,45.6503,28127.0
2022-02-17 13:25:00,47.37,47.42,47.35,47.41,31673.0,45.6406,45.6888,45.6214,45.6792,31673.0
2022-02-17 13:30:00,47.41,47.45,47.34,47.42,38931.0,45.6792,45.7177,45.6117,45.6888,38931.0
2022-02-17 13:35:00,47.42,47.43,47.28,47.32,40974.0,45.6888,45.6984,45.5539,45.5925,40974.0
2022-02-17 13:40:00,47.33,47.4,47.28,47.36,51910.0,45.6021,45.6695,45.5539,45.631,51910.0
2022-02-17 13:45:00,47.36,47.48,47.35,47.42,27313.0,45.631,45.7466,45.6214,45.6888,27313.0
2022-02-17 13:50:00,47.42,47.47,47.4,47.42,19419.0,45.6888,45.737,45.6695,45.6888,19419.0
2022-02-17 13:55:00,47.41,47.52,47.4,47.52,43330.0,45.6792,45.7852,45.6695,45.7852,43330.0
2022-02-17 14:00:00,47.52,47.52,47.42,47.42,27425.0,45.7852,45.7852,45.6888,45.6888,27425.0
2022-02-17 14:05:00,47.41,47.42,47.24,47.25,75912.0,45.6792,45.6888,45.5154,45.525,75912.0
2022-02-17 14:10:00,47.26,47.28,47.15,47.25,70811.0,45.5346,45.5539,45.4287,45.525,70811.0
2022-02-17 14:15:00,47.23,47.29,47.2,47.28,24883.0,45.5057,45.5636,45.4768,45.5539,24883.0
2022-02-17 14:20:00,47.27,47.28,47.15,47.16,60776.0,45.5443,45.5539,45.4287,45.4383,60776.0
2022-02-17 14:25:00,47.16,47.19,47.07,47.14,54321.0,45.4383,45.4672,45.3516,45.419,54321.0
2022-02-17 14:30:00,47.14,47.16,47.07,47.11,48012.0,45.419,45.4383,45.3516,45.3901,48012.0
2022-02-17 14:35:00,47.12,47.23,47.09,47.19,53076.0,45.3998,45.5057,45.3709,45.4672,53076.0
2022-02-17 14:40:00,47.2,47.21,47.17,47.18,78478.0,45.4768,45.4865,45.4479,45.4576,78478.0
2022-02-17 14:45:00,47.18,47.26,47.13,47.26,61718.0,45.4576,45.5346,45.4094,45.5346,61718.0
2022-02-17 14:50:00,47.26,47.26,47.15,47.17,44121.0,45.5346,45.5346,45.4287,45.4479,44121.0
2022-02-17 14:55:00,47.18,47.2,47.07,47.08,60153.0,45.4576,45.4768,45.3516,45.3612,60153.0
2022-02-17 15:00:00,47.08,47.1,46.96,46.97,97648.0,45.3612,45.3805,45.2456,45.2552,97648.0
2022-02-17 15:05:00,46.97,47.02,46.94,46.97,51774.0,45.2552,45.3034,45.2263,45.2552,51774.0
2022-02-17 15:10:00,46.97,47.02,46.93,47.0,69781.0,45.2552,45.3034,45.2167,45.2841,69781.0
2022-02-17 15:15:00,46.99,47.09,46.97,47.08,49100.0,45.2745,45.3709,45.2552,45.3612,49100.0
2022-02-17 15:20:00,47.08,47.15,47.05,47.09,56859.0,45.3612,45.4287,45.3323,45.3709,56859.0
2022-02-17 15:25:00,47.1,47.15,47.06,47.09,50368.0,45.3805,45.4287,45.342,45.3709,50368.0
2022-02-17 15:30:00,47.08,47.14,46.93,46.97,78499.0,45.3612,45.419,45.2167,45.2552,78499.0
2022-02-17 15:35:00,46.97,47.18,46.96,47.16,93306.0,45.2552,45.4576,45.2456,45.4383,93306.0
2022-02-17 15:40:00,47.15,47.21,47.14,47.17,78950.0,45.4287,45.4865,45.419,45.4479,78950.0
2022-02-17 15:45:00,47.18,47.25,47.12,47.16,120961.0,45.4576,45.525,45.3998,45.4383,120961.0
2022-02-17 15:50:00,47.16,47.17,47.02,47.1,176537.0,45.4383,45.4479,45.3034,45.3805,176537.0
2022-02-17 15:55:00,47.09,47.17,47.03,47.06,268706.0,45.3709,45.4479,45.313,45.342,268706.0
2022-02-18 09:30:00,46.81,47.1,46.65,46.89,162133.0,45.1011,45.3805,44.9469,45.1782,162133.0
2022-02-18 09:35:00,46.89,47.04,46.73,46.99,68985.0,45.1782,45.3227,45.024,45.2745,68985.0
2022-02-18 09:40:00,46.97,47.02,46.64,46.75,64925.0,45.2552,45.3034,44.9373,45.0433,64925.0
2022-02-18 09:45:00,46.75,47.16,46.72,47.14,62054.0,45.0433,45.4383,45.0144,45.419,62054.0
2022-02-18 09:50:00,47.16,47.5,47.16,47.46,70535.0,45.4383,45.7659,45.4383,45.7273,70535.0
2022-02-18 09:55:00,47.47,47.5,47.29,47.38,77099.0,45.737,45.7659,45.5636,45.6503,77099.0
2022-02-18 10:00:00,47.38,47.38,47.2,47.27,78482.0,45.6503,45.6503,45.4768,45.5443,78482.0
2022-02-18 10:05:00,47.28,47.44,47.19,47.43,152728.0,45.5539,45.7081,45.4672,45.6984,152728.0
2022-02-18 10:10:00,47.44,47.59,47.35,47.54,73140.0,45.7081,45.8526,45.6214,45.8044,73140.0
2022-02-18 10:15:00,47.57,47.71,47.35,47.7,345157.0,45.8333,45.9682,45.6214,45.9586,345157.0
2022-02-18 10:20:00,47.71,47.73,47.26,47.3,106808.0,45.9682,45.9875,45.5346,45.5732,106808.0
2022-02-18 10:25:00,47.28,47.28,47.16,47.18,135583.0,45.5539,45.5539,45.4383,45.4576,135583.0
2022-02-18 10:30:00,47.18,47.18,47.02,47.14,80886.0,45.4576,45.4576,45.3034,45.419,80886.0
2022-02-18 10:35:00,47.13,47.21,46.91,46.94,67174.0,45.4094,45.4865,45.1974,45.2263,67174.0
2022-02-18 10:40:00,46.91,46.96,46.83,46.91,24788.0,45.1974,45.2456,45.1203,45.1974,24788.0
2022-02-18 10:45:00,46.91,46.94,46.73,46.8,55274.0,45.1974,45.2263,45.024,45.0914,55274.0
2022-02-18 10:50:00,46.82,46.84,46.75,46.76,42299.0,45.1107,45.13,45.0433,45.0529,42299.0
2022-02-18 10:55:00,46.76,46.8,46.68,46.74,37152.0,45.0529,45.0914,44.9758,45.0336,37152.0
2022-02-18 11:00:00,46.74,46.77,46.38,46.41,49768.0,45.0336,45.0625,44.6868,44.7157,49768.0
2022-02-18 11:05:00,46.4,46.58,46.36,46.47,23622.0,44.706,44.8795,44.6675,44.7735,23622.0
2022-02-18 11:10:00,46.46,46.68,46.44,46.66,46701.0,44.7639,44.9758,44.7446,44.9566,46701.0
2022-02-18 11:15:00,46.68,46.82,46.64,46.81,33407.0,44.9758,45.1107,44.9373,45.1011,33407.0
2022-02-18 11:20:00,46.82,46.86,46.73,46.73,27817.0,45.1107,45.1493,45.024,45.024,27817.0
2022-02-18 11:25:00,46.74,46.83,46.68,46.69,55586.0,45.0336,45.1203,44.9758,44.9855,55586.0
2022-02-18 11:30:00,46.69,46.79,46.64,46.7,35471.0,44.9855,45.0818,44.9373,44.9951,35471.0
2022-02-18 11:35:00,46.71,46.76,46.66,46.74,26671.0,45.0047,45.0529,44.9566,45.0336,26671.0
2022-02-18 11:40:00,46.74,46.83,46.72,46.81,31333.0,45.0336,45.1203,45.0144,45.1011,31333.0
2022-02-18 11:45:00,46.81,46.96,46.79,46.88,81135.0,45.1011,45.2456,45.0818,45.1685,81135.0
2022-02-18 11:50:00,46.88,46.89,46.75,46.77,48258.0,45.1685,45.1782,45.0433,45.0625,48258.0
2022-02-18 11:55:00,46.78,46.82,46.66,46.75,104800.0,45.0722,45.1107,44.9566,45.0433,104800.0
2022-02-18 12:00:00,46.76,46.89,46.76,46.81,43674.0,45.0529,45.1782,45.0529,45.1011,43674.0
2022-02-18 12:05:00,46.81,46.85,46.73,46.83,63594.0,45.1011,45.1396,45.024,45.1203,63594.0
2022-02-18 12:10:00,46.84,46.9,46.78,46.8,26261.0,45.13,45.1878,45.0722,45.0914,26261.0
2022-02-18 12:15:00,46.8,46.92,46.74,46.83,37292.0,45.0914,45.2071,45.0336,45.1203,37292.0
2022-02-18 12:20:00,46.83,46.92,46.8,46.8,21082.0,45.1203,45.2071,45.0914,45.0914,21082.0
2022-02-18 12:25:00,46.82,46.89,46.77,46.78,24811.0,45.1107,45.1782,45.0625,45.0722,24811.0
2022-02-18 12:30:00,46.77,46.94,46.66,46.84,50505.0,45.0625,45.2263,44.9566,45.13,50505.0
2022-02-18 12:35:00,46.84,46.86,46.65,46.66,27496.0,45.13,45.1493,44.9469,44.9566,27496.0
2022-02-18 12:40:00,46.67,46.77,46.67,46.69,38496.0,44.9662,45.0625,44.9662,44.9855,38496.0
2022-02-18 12:45:00,46.68,46.71,46.65,46.67,38352.0,44.9758,45.0047,44.9469,44.9662,38352.0
2022-02-18 12:50:00,46.66,46.77,46.66,46.71,26167.0,44.9566,45.0625,44.9566,45.0047,26167.0
2022-02-18 12:55:00,46.71,46.81,46.69,46.8,39938.0,45.0047,45.1011,44.9855,45.0914,39938.0
2022-02-18 13:00:00,46.81,46.9,46.8,46.81,57326.0,45.1011,45.1878,45.0914,45.1011,57326.0
2022-02-18 13:05:00,46.81,46.82,46.69,46.69,24164.0,45.1011,45.1107,44.9855,44.9855,24164.0
2022-02-18 13:10:00,46.68,46.68,46.57,46.59,36787.0,44.9758,44.9758,44.8698,44.8891,36787.0
2022-02-18 13:15:00,46.59,46.63,46.48,46.53,23335.0,44.8891,44.9276,44.7831,44.8313,23335.0
2022-02-18 13:20:00,46.53,46.75,46.51,46.75,32262.0,44.8313,45.0433,44.812,45.0433,32262.0
2022-02-18 13:25:00,46.74,46.75,46.61,46.71,88074.0,45.0336,45.0433,44.9084,45.0047,88074.0
2022-02-18 13:30:00,46.71,46.79,46.7,46.78,27698.0,45.0047,45.0818,44.9951,45.0722,27698.0
2022-02-18 13:35:00,46.77,46.85,46.75,46.84,18556.0,45.0625,45.1396,45.0433,45.13,18556.0
2022-02-18 13:40:00,46.84,46.9,46.82,46.9,35580.0,45.13,45.1878,45.1107,45.1878,35580.0
2022-02-18 13:45:00,46.89,46.95,46.89,46.92,37269.0,45.1782,45.236,45.1782,45.2071,37269.0
2022-02-18 13:50:00,46.92,47.06,46.91,46.98,43639.0,45.2071,45.342,45.1974,45.2649,43639.0
2022-02-18 13:55:00,46.97,47.0,46.91,46.97,41581.0,45.2552,45.2841,45.1974,45.2552,41581.0
2022-02-18 14:00:00,46.95,47.05,46.92,46.98,57116.0,45.236,45.3323,45.2071,45.2649,57116.0
2022-02-18 14:05:00,46.98,47.09,46.96,46.98,61898.0,45.2649,45.3709,45.2456,45.2649,61898.0
2022-02-18 14:10:00,46.98,47.09,46.97,47.08,95036.0,45.2649,45.3709,45.2552,45.3612,95036.0
2022-02-18 14:15:00,47.07,47.33,47.07,47.27,235460.0,45.3516,45.6021,45.3516,45.5443,235460.0
2022-02-18 14:20:00,47.27,47.35,47.25,47.35,41739.0,45.5443,45.6214,45.525,45.6214,41739.0
2022-02-18 14:25:00,47.36,47.39,47.32,47.39,42461.0,45.631,45.6599,45.5925,45.6599,42461.0
2022-02-18 14:30:00,47.39,47.49,47.38,47.41,62077.0,45.6599,45.7563,45.6503,45.6792,62077.0
2022-02-18 14:35:00,47.41,47.44,47.26,47.29,70993.0,45.6792,45.7081,45.5346,45.5636,70993.0
2022-02-18 14:40:00,47.29,47.3,47.2,47.21,130602.0,45.5636,45.5732,45.4768,45.4865,130602.0
2022-02-18 14:45:00,47.2,47.26,47.15,47.16,25363.0,45.4768,45.5346,45.4287,45.4383,25363.0
2022-02-18 14:50:00,47.16,47.37,47.14,47.37,39276.0,45.4383,45.6406,45.419,45.6406,39276.0
2022-02-18 14:55:00,47.37,47.45,47.29,47.34,45662.0,45.6406,45.7177,45.5636,45.6117,45662.0
2022-02-18 15:00:00,47.36,47.45,47.25,47.28,60405.0,45.631,45.7177,45.525,45.5539,60405.0
2022-02-18 15:05:00,47.29,47.36,47.2,47.28,77618.0,45.5636,45.631,45.4768,45.5539,77618.0
2022-02-18 15:10:00,47.29,47.39,47.22,47.25,40999.0,45.5636,45.6599,45.4961,45.525,40999.0
2022-02-18 15:15:00,47.26,47.3,47.16,47.19,24309.0,45.5346,45.5732,45.4383,45.4672,24309.0
2022-02-18 15:20:00,47.19,47.22,47.11,47.15,35287.0,45.4672,45.4961,45.3901,45.4287,35287.0
2022-02-18 15:25:00,47.14,47.16,47.06,47.08,52097.0,45.419,45.4383,45.342,45.3612,52097.0
2022-02-18 15:30:00,47.07,47.1,46.96,47.0,61566.0,45.3516,45.3805,45.2456,45.2841,61566.0
2022-02-18 15:35:00,47.0,47.1,46.97,47.07,52514.0,45.2841,45.3805,45.2552,45.3516,52514.0
2022-02-18 15:40:00,47.07,47.29,47.05,47.25,92400.0,45.3516,45.5636,45.3323,45.525,92400.0
2022-02-18 15:45:00,47.26,47.35,47.12,47.33,164124.0,45.5346,45.6214,45.3998,45.6021,164124.0
2022-02-18 15:50:00,47.32,47.32,47.17,47.25,234739.0,45.5925,45.5925,45.4479,45.525,234739.0
2022-02-18 15:55:00,47.25,47.3,47.1,47.13,367743.0,45.525,45.5732,45.3805,45.4094,367743.0
2022-02-22 09:30:00,46.67,46.67,45.81,45.82,345565.0,44.9662,44.9662,44.1376,44.1472,345565.0
2022-02-22 09:35:00,45.85,45.85,45.64,45.68,123876.0,44.1761,44.1761,43.9738,44.0123,123876.0
2022-02-22 09:40:00,45.67,45.96,45.62,45.94,144181.0,44.0027,44.2821,43.9545,44.2628,144181.0
2022-02-22 09:45:00,45.93,46.2,45.9,46.18,144711.0,44.2532,44.5133,44.2243,44.4941,144711.0
2022-02-22 09:50:00,46.14,46.16,45.75,45.97,113362.0,44.4555,44.4748,44.0798,44.2917,113362.0
2022-02-22 09:55:00,45.96,45.98,45.69,45.69,106117.0,44.2821,44.3014,44.022,44.022,106117.0
2022-02-22 10:00:00,45.71,45.74,45.2,45.43,205507.0,44.0412,44.0701,43.5499,43.7715,205507.0
2022-02-22 10:05:00,45.44,45.49,45.21,45.36,63836.0,43.7811,43.8293,43.5595,43.704,63836.0
2022-02-22 10:10:00,45.34,45.8,45.32,45.74,86801.0,43.6847,44.128,43.6655,44.0701,86801.0
2022-02-22 10:15:00,45.73,45.93,45.69,45.9,101911.0,44.0605,44.2532,44.022,44.2243,101911.0
2022-02-22 10:20:00,45.91,45.97,45.79,45.83,89827.0,44.2339,44.2917,44.1183,44.1569,89827.0
2022-02-22 10:25:00,45.83,45.91,45.77,45.89,74350.0,44.1569,44.2339,44.099,44.2147,74350.0
2022-02-22 10:30:00,45.89,45.89,45.63,45.81,97262.0,44.2147,44.2147,43.9642,44.1376,97262.0
2022-02-22 10:35:00,45.8,45.84,45.68,45.69,51526.0,44.128,44.1665,44.0123,44.022,51526.0
2022-02-22 10:40:00,45.7,45.85,45.69,45.8,44622.0,44.0316,44.1761,44.022,44.128,44622.0
2022-02-22 10:45:00,45.79,45.93,45.75,45.92,71850.0,44.1183,44.2532,44.0798,44.2436,71850.0
2022-02-22 10:50:00,45.9,45.9,45.66,45.71,51876.0,44.2243,44.2243,43.9931,44.0412,51876.0
2022-02-22 10:55:00,45.69,45.72,45.56,45.6,37037.0,44.022,44.0509,43.8967,43.9353,37037.0
2022-02-22 11:00:00,45.6,45.68,45.49,45.55,46330.0,43.9353,44.0123,43.8293,43.8871,46330.0
2022-02-22 11:05:00,45.53,45.6,45.34,45.35,55609.0,43.8678,43.9353,43.6847,43.6944,55609.0
2022-02-22 11:10:00,45.35,45.47,45.34,45.38,58048.0,43.6944,43.81,43.6847,43.7233,58048.0
2022-02-22 11:15:00,45.39,45.39,45.27,45.37,61857.0,43.7329,43.7329,43.6173,43.7136,61857.0
2022-02-22 11:20:00,45.32,45.36,45.23,45.24,26506.0,43.6655,43.704,43.5788,43.5884,26506.0
2022-02-22 11:25:00,45.25,45.36,45.16,45.26,104876.0,43.598,43.704,43.5113,43.6077,104876.0
2022-02-22 11:30:00,45.26,45.45,45.23,45.44,36152.0,43.6077,43.7907,43.5788,43.7811,36152.0
2022-02-22 11:35:00,45.43,45.46,45.31,45.39,25882.0,43.7715,43.8004,43.6558,43.7329,25882.0
2022-02-22 11:40:00,45.38,45.38,45.28,45.28,56712.0,43.7233,43.7233,43.6269,43.6269,56712.0
2022-02-22 11:45:00,45.29,45.31,45.21,45.26,41802.0,43.6366,43.6558,43.5595,43.6077,41802.0
2022-02-22 11:50:00,45.27,45.32,45.1,45.14,52157.0,43.6173,43.6655,43.4535,43.492,52157.0
2022-02-22 11:55:00,45.11,45.21,45.08,45.2,33806.0,43.4631,43.5595,43.4342,43.5499,33806.0
2022-02-22 12:00:00,45.19,45.3,45.12,45.29,37270.0,43.5402,43.6462,43.4728,43.6366,37270.0
2022-02-22 12:05:00,45.3,45.39,45.28,45.39,61471.0,43.6462,43.7329,43.6269,43.7329,61471.0
2022-02-22 12:10:00,45.39,45.39,45.16,45.19,35545.0,43.7329,43.7329,43.5113,43.5402,35545.0
2022-02-22 12:15:00,45.18,45.18,45.02,45.03,51315.0,43.5306,43.5306,43.3764,43.3861,51315.0
2022-02-22 12:20:00,45.04,45.11,45.02,45.07,33754.0,43.3957,43.4631,43.3764,43.4246,33754.0
2022-02-22 12:25:00,45.05,45.17,45.01,45.17,38897.0,43.4053,43.5209,43.3668,43.5209,38897.0
2022-02-22 12:30:00,45.18,45.25,45.13,45.18,46635.0,43.5306,43.598,43.4824,43.5306,46635.0
2022-02-22 12:35:00,45.19,45.28,45.18,45.2,25347.0,43.5402,43.6269,43.5306,43.5499,25347.0
2022-02-22 12:40:00,45.19,45.21,45.14,45.16,45652.0,43.5402,43.5595,43.492,43.5113,45652.0
2022-02-22 12:45:00,45.15,45.19,45.04,45.05,38410.0,43.5017,43.5402,43.3957,43.4053,38410.0
2022-02-22 12:50:00,45.06,45.17,45.05,45.12,34493.0,43.415,43.5209,43.4053,43.4728,34493.0
2022-02-22 12:55:00,45.12,45.21,45.11,45.15,38853.0,43.4728,43.5595,43.4631,43.5017,38853.0
2022-02-22 13:00:00,45.15,45.2,45.08,45.2,40717.0,43.5017,43.5499,43.4342,43.5499,40717.0
2022-02-22 13:05:00,45.21,45.25,45.14,45.16,33236.0,43.5595,43.598,43.492,43.5113,33236.0
2022-02-22 13:10:00,45.17,45.3,45.17,45.26,76291.0,43.5209,43.6462,43.5209,43.6077,76291.0
2022-02-22 13:15:00,45.26,45.26,45.01,45.02,78099.0,43.6077,43.6077,43.3668,43.3764,78099.0
2022-02-22 13:20:00,45.02,45.05,44.91,44.95,109836.0,43.3764,43.4053,43.2704,43.309,109836.0
2022-02-22 13:25:00,44.95,44.99,44.92,44.98,61538.0,43.309,43.3475,43.2801,43.3379,61538.0
2022-02-22 13:30:00,44.98,45.11,44.9,45.07,62832.0,43.3379,43.4631,43.2608,43.4246,62832.0
2022-02-22 13:35:00,45.06,45.06,44.86,44.88,40542.0,43.415,43.415,43.2223,43.2415,40542.0
2022-02-22 13:40:00,44.89,44.92,44.77,44.81,61105.0,43.2512,43.2801,43.1356,43.1741,61105.0
2022-02-22 13:45:00,44.81,44.81,44.66,44.67,39791.0,43.1741,43.1741,43.0296,43.0392,39791.0
2022-02-22 13:50:00,44.67,44.68,44.56,44.57,88964.0,43.0392,43.0488,42.9332,42.9429,88964.0
2022-02-22 13:55:00,44.56,44.71,44.56,44.69,58485.0,42.9332,43.0777,42.9332,43.0585,58485.0
2022-02-22 14:00:00,44.68,44.69,44.54,44.61,62743.0,43.0488,43.0585,42.9139,42.9814,62743.0
2022-02-22 14:05:00,44.61,44.62,44.51,44.54,77991.0,42.9814,42.991,42.885,42.9139,77991.0
2022-02-22 14:10:00,44.54,44.65,44.47,44.63,131186.0,42.9139,43.0199,42.8465,43.0007,131186.0
2022-02-22 14:15:00,44.62,44.77,44.6,44.71,81385.0,42.991,43.1356,42.9718,43.0777,81385.0
2022-02-22 14:20:00,44.73,44.78,44.61,44.7,262197.0,43.097,43.1452,42.9814,43.0681,262197.0
2022-02-22 14:25:00,44.7,45.02,44.68,45.0,216458.0,43.0681,43.3764,43.0488,43.3572,216458.0
2022-02-22 14:30:00,44.99,45.18,44.87,45.1,112677.0,43.3475,43.5306,43.2319,43.4535,112677.0
2022-02-22 14:35:00,45.13,45.21,45.08,45.12,116470.0,43.4824,43.5595,43.4342,43.4728,116470.0
2022-02-22 14:40:00,45.13,45.22,45.08,45.09,121574.0,43.4824,43.5691,43.4342,43.4439,121574.0
2022-02-22 14:45:00,45.09,45.39,44.93,45.38,64028.0,43.4439,43.7329,43.2897,43.7233,64028.0
2022-02-22 14:50:00,45.4,45.46,45.3,45.42,64669.0,43.7426,43.8004,43.6462,43.7618,64669.0
2022-02-22 14:55:00,45.44,45.65,45.44,45.51,53009.0,43.7811,43.9834,43.7811,43.8485,53009.0
2022-02-22 15:00:00,45.53,45.87,45.5,45.87,129577.0,43.8678,44.1954,43.8389,44.1954,129577.0
2022-02-22 15:05:00,45.86,45.91,45.71,45.71,72412.0,44.1858,44.2339,44.0412,44.0412,72412.0
2022-02-22 15:10:00,45.72,45.82,45.71,45.75,46017.0,44.0509,44.1472,44.0412,44.0798,46017.0
2022-02-22 15:15:00,45.76,45.87,45.71,45.76,45878.0,44.0894,44.1954,44.0412,44.0894,45878.0
2022-02-22 15:20:00,45.76,45.84,45.72,45.73,140754.0,44.0894,44.1665,44.0509,44.0605,140754.0
2022-02-22 15:25:00,45.74,45.94,45.73,45.88,149501.0,44.0701,44.2628,44.0605,44.205,149501.0
2022-02-22 15:30:00,45.88,45.88,45.72,45.85,116282.0,44.205,44.205,44.0509,44.1761,116282.0
2022-02-22 15:35:00,45.86,45.96,45.78,45.95,114477.0,44.1858,44.2821,44.1087,44.2725,114477.0
2022-02-22 15:40:00,45.95,45.95,45.69,45.74,132496.0,44.2725,44.2725,44.022,44.0701,132496.0
2022-02-22 15:45:00,45.73,45.73,45.55,45.62,195652.0,44.0605,44.0605,43.8871,43.9545,195652.0
2022-02-22 15:50:00,45.61,45.61,45.36,45.44,250554.0,43.9449,43.9449,43.704,43.7811,250554.0
2022-02-22 15:55:00,45.43,45.54,45.39,45.42,354853.0,43.7715,43.8774,43.7329,43.7618,354853.0
2022-02-23 09:30:00,46.08,46.2,45.87,45.97,112262.0,44.3977,44.5133,44.1954,44.2917,112262.0
2022-02-23 09:35:00,45.95,46.31,45.91,46.21,71631.0,44.2725,44.6193,44.2339,44.523,71631.0
2022-02-23 09:40:00,46.18,46.37,46.17,46.25,92303.0,44.4941,44.6771,44.4844,44.5615,92303.0
2022-02-23 09:45:00,46.25,46.48,46.25,46.36,96818.0,44.5615,44.7831,44.5615,44.6675,96818.0
2022-02-23 09:50:00,46.37,46.38,46.14,46.14,53445.0,44.6771,44.6868,44.4555,44.4555,53445.0
2022-02-23 09:55:00,46.14,46.23,46.03,46.04,47818.0,44.4555,44.5423,44.3496,44.3592,47818.0
2022-02-23 10:00:00,46.03,46.03,45.77,45.78,38856.0,44.3496,44.3496,44.099,44.1087,38856.0
2022-02-23 10:05:00,45.79,45.79,45.55,45.66,185582.0,44.1183,44.1183,43.8871,43.9931,185582.0
2022-02-23 10:10:00,45.64,45.79,45.58,45.76,88247.0,43.9738,44.1183,43.916,44.0894,88247.0
2022-02-23 10:15:00,45.76,45.76,45.49,45.59,60423.0,44.0894,44.0894,43.8293,43.9256,60423.0
2022-02-23 10:20:00,45.57,45.74,45.45,45.46,48740.0,43.9063,44.0701,43.7907,43.8004,48740.0
2022-02-23 10:25:00,45.46,45.49,45.43,45.48,67881.0,43.8004,43.8293,43.7715,43.8196,67881.0
2022-02-23 10:30:00,45.46,45.68,45.4,45.66,50468.0,43.8004,44.0123,43.7426,43.9931,50468.0
2022-02-23 10:35:00,45.66,45.92,45.65,45.91,68550.0,43.9931,44.2436,43.9834,44.2339,68550.0
2022-02-23 10:40:00,45.91,45.91,45.58,45.63,52972.0,44.2339,44.2339,43.916,43.9642,52972.0
2022-02-23 10:45:00,45.61,45.65,45.51,45.52,36234.0,43.9449,43.9834,43.8485,43.8582,36234.0
2022-02-23 10:50:00,45.51,45.69,45.51,45.63,26492.0,43.8485,44.022,43.8485,43.9642,26492.0
2022-02-23 10:55:00,45.65,45.84,45.59,45.74,34162.0,43.9834,44.1665,43.9256,44.0701,34162.0
2022-02-23 11:00:00,45.72,45.77,45.55,45.63,25508.0,44.0509,44.099,43.8871,43.9642,25508.0
2022-02-23 11:05:00,45.63,45.64,45.43,45.5,33828.0,43.9642,43.9738,43.7715,43.8389,33828.0
2022-02-23 11:10:00,45.49,45.59,45.48,45.57,42386.0,43.8293,43.9256,43.8196,43.9063,42386.0
2022-02-23 11:15:00,45.55,45.55,45.38,45.51,27851.0,43.8871,43.8871,43.7233,43.8485,27851.0
2022-02-23 11:20:00,45.51,45.59,45.47,45.58,33439.0,43.8485,43.9256,43.81,43.916,33439.0
2022-02-23 11:25:00,45.55,45.71,45.55,45.6,33935.0,43.8871,44.0412,43.8871,43.9353,33935.0
2022-02-23 11:30:00,45.61,45.78,45.52,45.69,28050.0,43.9449,44.1087,43.8582,44.022,28050.0
2022-02-23 11:35:00,45.67,45.86,45.64,45.81,55868.0,44.0027,44.1858,43.9738,44.1376,55868.0
2022-02-23 11:40:00,45.83,45.87,45.68,45.7,22145.0,44.1569,44.1954,44.0123,44.0316,22145.0
2022-02-23 11:45:00,45.7,45.84,45.63,45.81,43056.0,44.0316,44.1665,43.9642,44.1376,43056.0
2022-02-23 11:50:00,45.83,46.0,45.79,45.99,45332.0,44.1569,44.3206,44.1183,44.311,45332.0
2022-02-23 11:55:00,45.99,46.06,45.96,46.04,27814.0,44.311,44.3785,44.2821,44.3592,27814.0
2022-02-23 12:00:00,46.05,46.07,45.94,46.04,21371.0,44.3688,44.3881,44.2628,44.3592,21371.0
2022-02-23 12:05:00,46.04,46.17,45.98,46.15,30152.0,44.3592,44.4844,44.3014,44.4652,30152.0
2022-02-23 12:10:00,46.15,46.21,46.07,46.1,23544.0,44.4652,44.523,44.3881,44.417,23544.0
2022-02-23 12:15:00,46.12,46.23,46.12,46.22,20809.0,44.4363,44.5423,44.4363,44.5326,20809.0
2022-02-23 12:20:00,46.2,46.25,46.18,46.19,22826.0,44.5133,44.5615,44.4941,44.5037,22826.0
2022-02-23 12:25:00,46.2,46.21,46.14,46.19,19910.0,44.5133,44.523,44.4555,44.5037,19910.0
2022-02-23 12:30:00,46.19,46.22,46.09,46.11,29745.0,44.5037,44.5326,44.4074,44.4266,29745.0
2022-02-23 12:35:00,46.12,46.24,46.1,46.12,123123.0,44.4363,44.5519,44.417,44.4363,123123.0
2022-02-23 12:40:00,46.12,46.24,46.09,46.19,19679.0,44.4363,44.5519,44.4074,44.5037,19679.0
2022-02-23 12:45:00,46.19,46.22,46.16,46.18,20099.0,44.5037,44.5326,44.4748,44.4941,20099.0
2022-02-23 12:50:00,46.18,46.18,46.02,46.03,18046.0,44.4941,44.4941,44.3399,44.3496,18046.0
2022-02-23 12:55:00,46.02,46.02,45.92,45.99,24964.0,44.3399,44.3399,44.2436,44.311,24964.0
2022-02-23 13:00:00,45.99,46.0,45.9,45.93,13157.0,44.311,44.3206,44.2243,44.2532,13157.0
2022-02-23 13:05:00,45.94,45.94,45.85,45.87,16216.0,44.2628,44.2628,44.1761,44.1954,16216.0
2022-02-23 13:10:00,45.88,45.89,45.77,45.78,71989.0,44.205,44.2147,44.099,44.1087,71989.0
2022-02-23 13:15:00,45.77,45.91,45.75,45.88,22160.0,44.099,44.2339,44.0798,44.205,22160.0
2022-02-23 13:20:00,45.87,45.88,45.72,45.74,51212.0,44.1954,44.205,44.0509,44.0701,51212.0
2022-02-23 13:25:00,45.76,45.79,45.66,45.66,16275.0,44.0894,44.1183,43.9931,43.9931,16275.0
2022-02-23 13:30:00,45.66,45.74,45.64,45.66,18756.0,43.9931,44.0701,43.9738,43.9931,18756.0
2022-02-23 13:35:00,45.67,45.81,45.65,45.81,43596.0,44.0027,44.1376,43.9834,44.1376,43596.0
2022-02-23 13:40:00,45.81,45.81,45.73,45.78,19770.0,44.1376,44.1376,44.0605,44.1087,19770.0
2022-02-23 13:45:00,45.78,45.85,45.75,45.79,25720.0,44.1087,44.1761,44.0798,44.1183,25720.0
2022-02-23 13:50:00,45.79,45.8,45.6,45.65,26370.0,44.1183,44.128,43.9353,43.9834,26370.0
2022-02-23 13:55:00,45.63,45.7,45.61,45.66,23870.0,43.9642,44.0316,43.9449,43.9931,23870.0
2022-02-23 14:00:00,45.67,45.71,45.49,45.55,30542.0,44.0027,44.0412,43.8293,43.8871,30542.0
2022-02-23 14:05:00,45.56,45.7,45.54,45.7,19985.0,43.8967,44.0316,43.8774,44.0316,19985.0
2022-02-23 14:10:00,45.73,45.79,45.66,45.69,32720.0,44.0605,44.1183,43.9931,44.022,32720.0
2022-02-23 14:15:00,45.69,45.76,45.6,45.72,38495.0,44.022,44.0894,43.9353,44.0509,38495.0
2022-02-23 14:20:00,45.72,45.76,45.57,45.6,40072.0,44.0509,44.0894,43.9063,43.9353,40072.0
2022-02-23 14:25:00,45.6,45.62,45.5,45.52,27611.0,43.9353,43.9545,43.8389,43.8582,27611.0
2022-02-23 14:30:00,45.52,45.53,45.45,45.48,61933.0,43.8582,43.8678,43.7907,43.8196,61933.0
2022-02-23 14:35:00,45.48,45.52,45.45,45.45,27970.0,43.8196,43.8582,43.7907,43.7907,27970.0
2022-02-23 14:40:00,45.45,45.51,45.44,45.48,74534.0,43.7907,43.8485,43.7811,43.8196,74534.0
2022-02-23 14:45:00,45.49,45.64,45.47,45.58,25581.0,43.8293,43.9738,43.81,43.916,25581.0
2022-02-23 14:50:00,45.57,45.59,45.5,45.52,29441.0,43.9063,43.9256,43.8389,43.8582,29441.0
2022-02-23 14:55:00,45.52,45.54,45.44,45.47,75200.0,43.8582,43.8774,43.7811,43.81,75200.0
2022-02-23 15:00:00,45.46,45.51,45.24,45.29,37871.0,43.8004,43.8485,43.5884,43.6366,37871.0
2022-02-23 15:05:00,45.32,45.36,45.24,45.29,48105.0,43.6655,43.704,43.5884,43.6366,48105.0
2022-02-23 15:10:00,45.27,45.38,45.24,45.36,34529.0,43.6173,43.7233,43.5884,43.704,34529.0
2022-02-23 15:15:00,45.36,45.46,45.29,45.29,30848.0,43.704,43.8004,43.6366,43.6366,30848.0
2022-02-23 15:20:00,45.3,45.33,45.25,45.31,33081.0,43.6462,43.6751,43.598,43.6558,33081.0
2022-02-23 15:25:00,45.3,45.4,45.27,45.38,35937.0,43.6462,43.7426,43.6173,43.7233,35937.0
2022-02-23 15:30:00,45.38,45.41,45.27,45.32,52808.0,43.7233,43.7522,43.6173,43.6655,52808.0
2022-02-23 15:35:00,45.32,45.39,45.27,45.27,40457.0,43.6655,43.7329,43.6173,43.6173,40457.0
2022-02-23 15:40:00,45.28,45.32,45.14,45.21,216148.0,43.6269,43.6655,43.492,43.5595,216148.0
2022-02-23 15:45:00,45.21,45.27,45.08,45.16,188989.0,43.5595,43.6173,43.4342,43.5113,188989.0
2022-02-23 15:50:00,45.16,45.2,45.02,45.07,284309.0,43.5113,43.5499,43.3764,43.4246,284309.0
2022-02-23 15:55:00,45.07,45.17,45.02,45.16,459471.0,43.4246,43.5209,43.3764,43.5113,459471.0
2022-02-24 09:30:00,42.97,43.18,42.59,42.96,498720.0,41.4013,41.6036,41.0351,41.3916,498720.0
2022-02-24 09:35:00,42.95,43.38,42.88,43.35,190357.0,41.382,41.7963,41.3146,41.7674,190357.0
2022-02-24 09:40:00,43.34,43.36,42.5,42.53,325246.0,41.7578,41.777,40.9484,40.9773,325246.0
2022-02-24 09:45:00,42.54,42.54,42.21,42.4,234415.0,40.987,40.987,40.669,40.8521,234415.0
2022-02-24 09:50:00,42.4,43.0,42.37,42.86,299930.0,40.8521,41.4302,40.8232,41.2953,299930.0
2022-02-24 09:55:00,42.87,43.05,42.62,42.98,240191.0,41.3049,41.4783,41.064,41.4109,240191.0
2022-02-24 10:00:00,42.98,43.01,42.63,42.9,168456.0,41.4109,41.4398,41.0737,41.3338,168456.0
2022-02-24 10:05:00,42.89,43.14,42.69,43.12,136361.0,41.3242,41.5651,41.1315,41.5458,136361.0
2022-02-24 10:10:00,43.09,43.57,43.06,43.5,115829.0,41.5169,41.9794,41.488,41.9119,115829.0
2022-02-24 10:15:00,43.51,43.79,43.41,43.79,81540.0,41.9216,42.1913,41.8252,42.1913,81540.0
2022-02-24 10:20:00,43.79,43.79,43.29,43.33,150906.0,42.1913,42.1913,41.7096,41.7481,150906.0
2022-02-24 10:25:00,43.32,43.39,42.83,42.97,163655.0,41.7385,41.8059,41.2664,41.4013,163655.0
2022-02-24 10:30:00,42.97,43.16,42.85,42.88,222927.0,41.4013,41.5843,41.2856,41.3146,222927.0
2022-02-24 10:35:00,42.87,42.87,42.3,42.44,167088.0,41.3049,41.3049,40.7557,40.8906,167088.0
2022-02-24 10:40:00,42.45,42.47,42.23,42.34,111559.0,40.9003,40.9195,40.6883,40.7943,111559.0
2022-02-24 10:45:00,42.35,42.57,42.3,42.52,223654.0,40.8039,41.0159,40.7557,40.9677,223654.0
2022-02-24 10:50:00,42.53,42.6,42.25,42.43,131612.0,40.9773,41.0448,40.7076,40.881,131612.0
2022-02-24 10:55:00,42.43,42.52,42.26,42.38,192582.0,40.881,40.9677,40.7172,40.8328,192582.0
2022-02-24 11:00:00,42.4,42.46,42.12,42.17,115242.0,40.8521,40.9099,40.5823,40.6305,115242.0
2022-02-24 11:05:00,42.16,42.57,42.13,42.57,128441.0,40.6208,41.0159,40.5919,41.0159,128441.0
2022-02-24 11:10:00,42.55,42.69,42.42,42.63,85082.0,40.9966,41.1315,40.8713,41.0737,85082.0
2022-02-24 11:15:00,42.63,42.83,42.61,42.82,96497.0,41.0737,41.2664,41.0544,41.2567,96497.0
2022-02-24 11:20:00,42.82,42.84,42.44,42.48,87798.0,41.2567,41.276,40.8906,40.9292,87798.0
2022-02-24 11:25:00,42.45,42.7,42.44,42.55,86997.0,40.9003,41.1411,40.8906,40.9966,86997.0
2022-02-24 11:30:00,42.55,42.65,42.39,42.45,66438.0,40.9966,41.0929,40.8424,40.9003,66438.0
2022-02-24 11:35:00,42.47,42.56,42.35,42.56,49402.0,40.9195,41.0062,40.8039,41.0062,49402.0
2022-02-24 11:40:00,42.56,42.56,42.31,42.41,74539.0,41.0062,41.0062,40.7654,40.8617,74539.0
2022-02-24 11:45:00,42.41,42.46,42.31,42.46,47634.0,40.8617,40.9099,40.7654,40.9099,47634.0
2022-02-24 11:50:00,42.46,42.51,42.41,42.46,69338.0,40.9099,40.9581,40.8617,40.9099,69338.0
2022-02-24 11:55:00,42.46,42.51,42.34,42.51,77418.0,40.9099,40.9581,40.7943,40.9581,77418.0
2022-02-24 12:00:00,42.5,42.73,42.47,42.72,52349.0,40.9484,41.17,40.9195,41.1604,52349.0
2022-02-24 12:05:00,42.69,42.78,42.5,42.53,129045.0,41.1315,41.2182,40.9484,40.9773,129045.0
2022-02-24 12:10:00,42.55,42.56,42.24,42.31,151917.0,40.9966,41.0062,40.6979,40.7654,151917.0
2022-02-24 12:15:00,42.3,42.39,42.21,42.36,108586.0,40.7557,40.8424,40.669,40.8135,108586.0
2022-02-24 12:20:00,42.37,42.39,42.19,42.21,75579.0,40.8232,40.8424,40.6497,40.669,75579.0
2022-02-24 12:25:00,42.21,42.25,42.15,42.24,123273.0,40.669,40.7076,40.6112,40.6979,123273.0
2022-02-24 12:30:00,42.23,42.25,42.05,42.12,111614.0,40.6883,40.7076,40.5149,40.5823,111614.0
2022-02-24 12:35:00,42.11,42.38,42.1,42.35,106262.0,40.5727,40.8328,40.563,40.8039,106262.0
2022-02-24 12:40:00,42.36,42.38,42.24,42.28,66748.0,40.8135,40.8328,40.6979,40.7365,66748.0
2022-02-24 12:45:00,42.29,42.34,42.18,42.2,32958.0,40.7461,40.7943,40.6401,40.6594,32958.0
2022-02-24 12:50:00,42.21,42.26,42.13,42.2,44238.0,40.669,40.7172,40.5919,40.6594,44238.0
2022-02-24 12:55:00,42.19,42.25,42.11,42.16,56779.0,40.6497,40.7076,40.5727,40.6208,56779.0
2022-02-24 13:00:00,42.15,42.16,42.06,42.14,37960.0,40.6112,40.6208,40.5245,40.6016,37960.0
2022-02-24 13:05:00,42.15,42.32,42.14,42.17,116572.0,40.6112,40.775,40.6016,40.6305,116572.0
2022-02-24 13:10:00,42.17,42.27,42.06,42.22,93125.0,40.6305,40.7268,40.5245,40.6786,93125.0
2022-02-24 13:15:00,42.24,42.33,42.18,42.27,39786.0,40.6979,40.7846,40.6401,40.7268,39786.0
2022-02-24 13:20:00,42.26,42.27,42.15,42.17,58749.0,40.7172,40.7268,40.6112,40.6305,58749.0
2022-02-24 13:25:00,42.18,42.22,42.1,42.12,105478.0,40.6401,40.6786,40.563,40.5823,105478.0
2022-02-24 13:30:00,42.12,42.18,42.08,42.14,67068.0,40.5823,40.6401,40.5438,40.6016,67068.0
2022-02-24 13:35:00,42.14,42.46,42.11,42.41,63311.0,40.6016,40.9099,40.5727,40.8617,63311.0
2022-02-24 13:40:00,42.42,42.47,42.28,42.31,48880.0,40.8713,40.9195,40.7365,40.7654,48880.0
2022-02-24 13:45:00,42.29,42.66,42.21,42.62,68660.0,40.7461,41.1026,40.669,41.064,68660.0
2022-02-24 13:50:00,42.61,42.65,42.54,42.55,52109.0,41.0544,41.0929,40.987,40.9966,52109.0
2022-02-24 13:55:00,42.53,42.57,42.33,42.41,54506.0,40.9773,41.0159,40.7846,40.8617,54506.0
2022-02-24 14:00:00,42.4,42.45,42.31,42.39,32249.0,40.8521,40.9003,40.7654,40.8424,32249.0
2022-02-24 14:05:00,42.4,42.52,42.27,42.34,71488.0,40.8521,40.9677,40.7268,40.7943,71488.0
2022-02-24 14:10:00,42.34,42.61,42.33,42.59,62337.0,40.7943,41.0544,40.7846,41.0351,62337.0
2022-02-24 14:15:00,42.61,42.75,42.57,42.73,59876.0,41.0544,41.1893,41.0159,41.17,59876.0
2022-02-24 14:20:00,42.71,42.79,42.66,42.72,80420.0,41.1508,41.2278,41.1026,41.1604,80420.0
2022-02-24 14:25:00,42.73,42.77,42.64,42.73,44453.0,41.17,41.2086,41.0833,41.17,44453.0
2022-02-24 14:30:00,42.73,43.05,42.7,43.05,166241.0,41.17,41.4783,41.1411,41.4783,166241.0
2022-02-24 14:35:00,43.04,43.4,43.03,43.37,239309.0,41.4687,41.8156,41.4591,41.7867,239309.0
2022-02-24 14:40:00,43.37,43.37,43.14,43.22,57066.0,41.7867,41.7867,41.5651,41.6421,57066.0
2022-02-24 14:45:00,43.23,43.39,43.2,43.35,70598.0,41.6518,41.8059,41.6229,41.7674,70598.0
2022-02-24 14:50:00,43.3,43.5,43.25,43.48,81251.0,41.7192,41.9119,41.671,41.8926,81251.0
2022-02-24 14:55:00,43.49,43.5,43.34,43.41,60954.0,41.9023,41.9119,41.7578,41.8252,60954.0
2022-02-24 15:00:00,43.42,43.71,43.38,43.68,87054.0,41.8348,42.1143,41.7963,42.0853,87054.0
2022-02-24 15:05:00,43.67,43.68,43.55,43.62,73822.0,42.0757,42.0853,41.9601,42.0275,73822.0
2022-02-24 15:10:00,43.62,43.63,43.56,43.62,42756.0,42.0275,42.0372,41.9697,42.0275,42756.0
2022-02-24 15:15:00,43.61,43.65,43.54,43.64,72599.0,42.0179,42.0564,41.9505,42.0468,72599.0
2022-02-24 15:20:00,43.63,43.63,43.51,43.56,49308.0,42.0372,42.0372,41.9216,41.9697,49308.0
2022-02-24 15:25:00,43.56,43.6,43.46,43.52,61825.0,41.9697,42.0083,41.8734,41.9312,61825.0
2022-02-24 15:30:00,43.51,43.76,43.5,43.75,107063.0,41.9216,42.1624,41.9119,42.1528,107063.0
2022-02-24 15:35:00,43.76,43.87,43.7,43.83,195738.0,42.1624,42.2684,42.1046,42.2299,195738.0
2022-02-24 15:40:00,43.83,43.83,43.47,43.49,280729.0,42.2299,42.2299,41.883,41.9023,280729.0
2022-02-24 15:45:00,43.48,43.63,43.39,43.43,207713.0,41.8926,42.0372,41.8059,41.8445,207713.0
2022-02-24 15:50:00,43.43,43.71,43.43,43.66,283893.0,41.8445,42.1143,41.8445,42.0661,283893.0
2022-02-24 15:55:00,43.65,43.7,43.55,43.58,480553.0,42.0564,42.1046,41.9601,41.989,480553.0
2022-02-25 09:30:00,43.98,44.46,43.83,44.4,153980.0,42.3744,42.8369,42.2299,42.7791,153980.0
2022-02-25 09:35:00,44.38,44.38,43.96,43.99,98067.0,42.7598,42.7598,42.3551,42.384,98067.0
2022-02-25 09:40:00,43.97,44.07,43.32,43.39,201294.0,42.3648,42.4611,41.7385,41.8059,201294.0
2022-02-25 09:45:00,43.4,43.67,43.39,43.65,97545.0,41.8156,42.0757,41.8059,42.0564,97545.0
2022-02-25 09:50:00,43.64,43.76,43.49,43.58,58206.0,42.0468,42.1624,41.9023,41.989,58206.0
2022-02-25 09:55:00,43.58,43.67,43.39,43.39,80278.0,41.989,42.0757,41.8059,41.8059,80278.0
2022-02-25 10:00:00,43.39,43.43,43.0,43.02,118851.0,41.8059,41.8445,41.4302,41.4494,118851.0
2022-02-25 10:05:00,43.02,43.26,43.01,43.21,48400.0,41.4494,41.6807,41.4398,41.6325,48400.0
2022-02-25 10:10:00,43.23,43.28,43.0,43.13,72185.0,41.6518,41.6999,41.4302,41.5554,72185.0
2022-02-25 10:15:00,43.13,43.38,43.06,43.37,66362.0,41.5554,41.7963,41.488,41.7867,66362.0
2022-02-25 10:20:00,43.37,43.47,43.24,43.37,80059.0,41.7867,41.883,41.6614,41.7867,80059.0
2022-02-25 10:25:00,43.37,43.42,43.29,43.36,86507.0,41.7867,41.8348,41.7096,41.777,86507.0
2022-02-25 10:30:00,43.35,43.36,43.09,43.15,75003.0,41.7674,41.777,41.5169,41.5747,75003.0
2022-02-25 10:35:00,43.14,43.29,43.01,43.27,188537.0,41.5651,41.7096,41.4398,41.6903,188537.0
2022-02-25 10:40:00,43.28,43.58,43.25,43.58,82346.0,41.6999,41.989,41.671,41.989,82346.0
2022-02-25 10:45:00,43.57,43.74,43.55,43.72,92536.0,41.9794,42.1432,41.9601,42.1239,92536.0
2022-02-25 10:50:00,43.71,43.8,43.65,43.74,196891.0,42.1143,42.201,42.0564,42.1432,196891.0
2022-02-25 10:55:00,43.73,43.76,43.57,43.61,43053.0,42.1335,42.1624,41.9794,42.0179,43053.0
2022-02-25 11:00:00,43.61,43.62,43.42,43.52,71112.0,42.0179,42.0275,41.8348,41.9312,71112.0
2022-02-25 11:05:00,43.52,43.52,43.38,43.43,76790.0,41.9312,41.9312,41.7963,41.8445,76790.0
2022-02-25 11:10:00,43.42,43.64,43.41,43.63,59657.0,41.8348,42.0468,41.8252,42.0372,59657.0
2022-02-25 11:15:00,43.63,43.67,43.55,43.67,43560.0,42.0372,42.0757,41.9601,42.0757,43560.0
2022-02-25 11:20:00,43.68,43.81,43.64,43.8,113183.0,42.0853,42.2106,42.0468,42.201,113183.0
2022-02-25 11:25:00,43.8,43.9,43.78,43.88,100183.0,42.201,42.2973,42.1817,42.278,100183.0
2022-02-25 11:30:00,43.89,43.89,43.78,43.86,76196.0,42.2877,42.2877,42.1817,42.2588,76196.0
2022-02-25 11:35:00,43.87,43.97,43.8,43.9,84452.0,42.2684,42.3648,42.201,42.2973,84452.0
2022-02-25 11:40:00,43.9,43.97,43.82,43.85,76799.0,42.2973,42.3648,42.2202,42.2491,76799.0
2022-02-25 11:45:00,43.85,44.03,43.85,44.02,64168.0,42.2491,42.4226,42.2491,42.4129,64168.0
2022-02-25 11:50:00,44.03,44.15,44.03,44.14,54316.0,42.4226,42.5382,42.4226,42.5286,54316.0
2022-02-25 11:55:00,44.13,44.25,44.12,44.23,57746.0,42.5189,42.6345,42.5093,42.6153,57746.0
2022-02-25 12:00:00,44.23,44.27,44.19,44.22,38367.0,42.6153,42.6538,42.5767,42.6056,38367.0
2022-02-25 12:05:00,44.22,44.25,44.17,44.2,45570.0,42.6056,42.6345,42.5575,42.5864,45570.0
2022-02-25 12:10:00,44.21,44.24,44.15,44.17,40371.0,42.596,42.6249,42.5382,42.5575,40371.0
2022-02-25 12:15:00,44.17,44.27,44.14,44.25,43519.0,42.5575,42.6538,42.5286,42.6345,43519.0
2022-02-25 12:20:00,44.25,44.26,44.17,44.18,46283.0,42.6345,42.6442,42.5575,42.5671,46283.0
2022-02-25 12:25:00,44.17,44.29,44.16,44.28,36504.0,42.5575,42.6731,42.5478,42.6634,36504.0
2022-02-25 12:30:00,44.28,44.32,44.25,44.28,50567.0,42.6634,42.702,42.6345,42.6634,50567.0
2022-02-25 12:35:00,44.27,44.29,44.23,44.27,25652.0,42.6538,42.6731,42.6153,42.6538,25652.0
2022-02-25 12:40:00,44.28,44.36,44.25,44.35,33166.0,42.6634,42.7405,42.6345,42.7309,33166.0
2022-02-25 12:45:00,44.34,44.35,44.29,44.32,33607.0,42.7213,42.7309,42.6731,42.702,33607.0
2022-02-25 12:50:00,44.31,44.31,44.18,44.21,40576.0,42.6923,42.6923,42.5671,42.596,40576.0
2022-02-25 12:55:00,44.21,44.25,44.08,44.19,50558.0,42.596,42.6345,42.4707,42.5767,50558.0
2022-02-25 13:00:00,44.21,44.3,44.21,44.27,29096.0,42.596,42.6827,42.596,42.6538,29096.0
2022-02-25 13:05:00,44.27,44.27,44.19,44.21,33235.0,42.6538,42.6538,42.5767,42.596,33235.0
2022-02-25 13:10:00,44.21,44.22,44.08,44.18,46514.0,42.596,42.6056,42.4707,42.5671,46514.0
2022-02-25 13:15:00,44.16,44.29,44.1,44.28,30415.0,42.5478,42.6731,42.49,42.6634,30415.0
2022-02-25 13:20:00,44.29,44.29,44.22,44.28,20341.0,42.6731,42.6731,42.6056,42.6634,20341.0
2022-02-25 13:25:00,44.28,44.34,44.28,44.31,31976.0,42.6634,42.7213,42.6634,42.6923,31976.0
2022-02-25 13:30:00,44.3,44.37,44.3,44.31,28444.0,42.6827,42.7502,42.6827,42.6923,28444.0
2022-02-25 13:35:00,44.31,44.32,44.22,44.29,25791.0,42.6923,42.702,42.6056,42.6731,25791.0
2022-02-25 13:40:00,44.3,44.37,44.3,44.33,59593.0,42.6827,42.7502,42.6827,42.7116,59593.0
2022-02-25 13:45:00,44.32,44.37,44.3,44.37,28281.0,42.702,42.7502,42.6827,42.7502,28281.0
2022-02-25 13:50:00,44.36,44.42,44.35,44.39,34503.0,42.7405,42.7983,42.7309,42.7694,34503.0
2022-02-25 13:55:00,44.38,44.38,44.27,44.31,37213.0,42.7598,42.7598,42.6538,42.6923,37213.0
2022-02-25 14:00:00,44.32,44.34,44.24,44.33,42236.0,42.702,42.7213,42.6249,42.7116,42236.0
2022-02-25 14:05:00,44.31,44.34,44.23,44.26,23319.0,42.6923,42.7213,42.6153,42.6442,23319.0
2022-02-25 14:10:00,44.27,44.28,44.18,44.23,27391.0,42.6538,42.6634,42.5671,42.6153,27391.0
2022-02-25 14:15:00,44.24,44.3,44.24,44.3,17256.0,42.6249,42.6827,42.6249,42.6827,17256.0
2022-02-25 14:20:00,44.3,44.39,44.29,44.38,33647.0,42.6827,42.7694,42.6731,42.7598,33647.0
2022-02-25 14:25:00,44.37,44.4,44.32,44.34,63416.0,42.7502,42.7791,42.702,42.7213,63416.0
2022-02-25 14:30:00,44.34,44.38,44.2,44.21,55350.0,42.7213,42.7598,42.5864,42.596,55350.0
2022-02-25 14:35:00,44.21,44.33,44.21,44.26,31963.0,42.596,42.7116,42.596,42.6442,31963.0
2022-02-25 14:40:00,44.25,44.33,44.22,44.3,37138.0,42.6345,42.7116,42.6056,42.6827,37138.0
2022-02-25 14:45:00,44.29,44.33,44.24,44.24,28590.0,42.6731,42.7116,42.6249,42.6249,28590.0
2022-02-25 14:50:00,44.24,44.29,44.1,44.16,52354.0,42.6249,42.6731,42.49,42.5478,52354.0
2022-02-25 14:55:00,44.15,44.23,44.13,44.15,61813.0,42.5382,42.6153,42.5189,42.5382,61813.0
2022-02-25 15:00:00,44.15,44.19,44.11,44.14,41281.0,42.5382,42.5767,42.4996,42.5286,41281.0
2022-02-25 15:05:00,44.15,44.26,44.14,44.24,43187.0,42.5382,42.6442,42.5286,42.6249,43187.0
2022-02-25 15:10:00,44.25,44.29,44.2,44.29,53964.0,42.6345,42.6731,42.5864,42.6731,53964.0
2022-02-25 15:15:00,44.28,44.42,44.26,44.38,60162.0,42.6634,42.7983,42.6442,42.7598,60162.0
2022-02-25 15:20:00,44.36,44.46,44.35,44.41,67600.0,42.7405,42.8369,42.7309,42.7887,67600.0
2022-02-25 15:25:00,44.41,44.43,44.2,44.21,117540.0,42.7887,42.808,42.5864,42.596,117540.0
2022-02-25 15:30:00,44.2,44.28,44.17,44.24,180460.0,42.5864,42.6634,42.5575,42.6249,180460.0
2022-02-25 15:35:00,44.23,44.27,44.19,44.23,116638.0,42.6153,42.6538,42.5767,42.6153,116638.0
2022-02-25 15:40:00,44.23,44.31,44.18,44.29,171638.0,42.6153,42.6923,42.5671,42.6731,171638.0
2022-02-25 15:45:00,44.29,44.44,44.26,44.39,144848.0,42.6731,42.8176,42.6442,42.7694,144848.0
2022-02-25 15:50:00,44.39,44.58,44.39,44.5,363734.0,42.7694,42.9525,42.7694,42.8754,363734.0
2022-02-25 15:55:00,44.5,44.54,44.42,44.52,291170.0,42.8754,42.9139,42.7983,42.8947,291170.0
2022-02-28 09:30:00,43.46,43.62,42.92,43.06,296751.0,41.8734,42.0275,41.3531,41.488,296751.0
2022-02-28 09:35:00,43.06,43.24,42.65,42.7,199136.0,41.488,41.6614,41.0929,41.1411,199136.0
2022-02-28 09:40:00,42.67,42.84,42.56,42.8,109650.0,41.1122,41.276,41.0062,41.2375,109650.0
2022-02-28 09:45:00,42.83,42.83,42.56,42.61,125266.0,41.2664,41.2664,41.0062,41.0544,125266.0
2022-02-28 09:50:00,42.6,42.64,42.38,42.51,160647.0,41.0448,41.0833,40.8328,40.9581,160647.0
2022-02-28 09:55:00,42.51,42.82,42.49,42.79,72513.0,40.9581,41.2567,40.9388,41.2278,72513.0
2022-02-28 10:00:00,42.76,42.83,42.37,42.47,96564.0,41.1989,41.2664,40.8232,40.9195,96564.0
2022-02-28 10:05:00,42.48,42.7,42.41,42.64,92561.0,40.9292,41.1411,40.8617,41.0833,92561.0
2022-02-28 10:10:00,42.63,42.69,42.53,42.6,37241.0,41.0737,41.1315,40.9773,41.0448,37241.0
2022-02-28 10:15:00,42.61,42.65,42.51,42.58,60540.0,41.0544,41.0929,40.9581,41.0255,60540.0
2022-02-28 10:20:00,42.58,42.78,42.52,42.73,66302.0,41.0255,41.2182,40.9677,41.17,66302.0
2022-02-28 10:25:00,42.72,42.8,42.6,42.77,49558.0,41.1604,41.2375,41.0448,41.2086,49558.0
2022-02-28 10:30:00,42.78,42.95,42.77,42.83,84652.0,41.2182,41.382,41.2086,41.2664,84652.0
2022-02-28 10:35:00,42.83,43.08,42.82,43.05,87676.0,41.2664,41.5073,41.2567,41.4783,87676.0
2022-02-28 10:40:00,43.06,43.2,43.01,43.1,59380.0,41.488,41.6229,41.4398,41.5265,59380.0
2022-02-28 10:45:00,43.12,43.16,43.03,43.14,57218.0,41.5458,41.5843,41.4591,41.5651,57218.0
2022-02-28 10:50:00,43.14,43.25,43.09,43.2,46851.0,41.5651,41.671,41.5169,41.6229,46851.0
2022-02-28 10:55:00,43.22,43.32,43.16,43.18,88199.0,41.6421,41.7385,41.5843,41.6036,88199.0
2022-02-28 11:00:00,43.18,43.23,43.06,43.19,51249.0,41.6036,41.6518,41.488,41.6132,51249.0
2022-02-28 11:05:00,43.19,43.24,43.15,43.2,96415.0,41.6132,41.6614,41.5747,41.6229,96415.0
2022-02-28 11:10:00,43.2,43.3,43.19,43.23,53732.0,41.6229,41.7192,41.6132,41.6518,53732.0
2022-02-28 11:15:00,43.24,43.42,43.21,43.41,71466.0,41.6614,41.8348,41.6325,41.8252,71466.0
2022-02-28 11:20:00,43.4,43.49,43.37,43.44,56012.0,41.8156,41.9023,41.7867,41.8541,56012.0
2022-02-28 11:25:00,43.44,43.53,43.36,43.43,74303.0,41.8541,41.9408,41.777,41.8445,74303.0
2022-02-28 11:30:00,43.41,43.49,43.37,43.46,92429.0,41.8252,41.9023,41.7867,41.8734,92429.0
2022-02-28 11:35:00,43.44,43.5,43.37,43.45,36277.0,41.8541,41.9119,41.7867,41.8637,36277.0
2022-02-28 11:40:00,43.45,43.53,43.41,43.46,56730.0,41.8637,41.9408,41.8252,41.8734,56730.0
2022-02-28 11:45:00,43.45,43.52,43.33,43.33,45405.0,41.8637,41.9312,41.7481,41.7481,45405.0
2022-02-28 11:50:00,43.36,43.39,43.26,43.32,39597.0,41.777,41.8059,41.6807,41.7385,39597.0
2022-02-28 11:55:00,43.31,43.42,43.3,43.42,46597.0,41.7289,41.8348,41.7192,41.8348,46597.0
2022-02-28 12:00:00,43.38,43.4,43.22,43.22,64032.0,41.7963,41.8156,41.6421,41.6421,64032.0
2022-02-28 12:05:00,43.2,43.2,42.86,42.91,35620.0,41.6229,41.6229,41.2953,41.3435,35620.0
2022-02-28 12:10:00,42.89,42.94,42.77,42.82,45881.0,41.3242,41.3724,41.2086,41.2567,45881.0
2022-02-28 12:15:00,42.82,42.96,42.8,42.93,70542.0,41.2567,41.3916,41.2375,41.3627,70542.0
2022-02-28 12:20:00,42.93,42.99,42.8,42.8,43569.0,41.3627,41.4205,41.2375,41.2375,43569.0
2022-02-28 12:25:00,42.81,42.92,42.8,42.91,51155.0,41.2471,41.3531,41.2375,41.3435,51155.0
2022-02-28 12:30:00,42.91,42.96,42.79,42.81,86528.0,41.3435,41.3916,41.2278,41.2471,86528.0
2022-02-28 12:35:00,42.81,42.87,42.76,42.76,48622.0,41.2471,41.3049,41.1989,41.1989,48622.0
2022-02-28 12:40:00,42.77,42.81,42.67,42.7,63380.0,41.2086,41.2471,41.1122,41.1411,63380.0
2022-02-28 12:45:00,42.68,42.81,42.67,42.79,39838.0,41.1219,41.2471,41.1122,41.2278,39838.0
2022-02-28 12:50:00,42.78,42.79,42.64,42.67,71242.0,41.2182,41.2278,41.0833,41.1122,71242.0
2022-02-28 12:55:00,42.68,42.78,42.67,42.77,59158.0,41.1219,41.2182,41.1122,41.2086,59158.0
2022-02-28 13:00:00,42.78,42.93,42.77,42.93,46541.0,41.2182,41.3627,41.2086,41.3627,46541.0
2022-02-28 13:05:00,42.94,43.05,42.9,43.04,28181.0,41.3724,41.4783,41.3338,41.4687,28181.0
2022-02-28 13:10:00,43.04,43.14,43.03,43.11,53269.0,41.4687,41.5651,41.4591,41.5362,53269.0
2022-02-28 13:15:00,43.13,43.13,42.86,42.88,78709.0,41.5554,41.5554,41.2953,41.3146,78709.0
2022-02-28 13:20:00,42.87,42.9,42.81,42.9,17653.0,41.3049,41.3338,41.2471,41.3338,17653.0
2022-02-28 13:25:00,42.9,43.15,42.9,43.12,75733.0,41.3338,41.5747,41.3338,41.5458,75733.0
2022-02-28 13:30:00,43.11,43.23,43.04,43.14,38441.0,41.5362,41.6518,41.4687,41.5651,38441.0
2022-02-28 13:35:00,43.16,43.16,43.07,43.09,36893.0,41.5843,41.5843,41.4976,41.5169,36893.0
2022-02-28 13:40:00,43.09,43.16,43.03,43.03,38598.0,41.5169,41.5843,41.4591,41.4591,38598.0
2022-02-28 13:45:00,43.02,43.02,42.84,42.94,39046.0,41.4494,41.4494,41.276,41.3724,39046.0
2022-02-28 13:50:00,42.96,43.02,42.91,42.94,43858.0,41.3916,41.4494,41.3435,41.3724,43858.0
2022-02-28 13:55:00,42.93,42.98,42.84,42.86,39493.0,41.3627,41.4109,41.276,41.2953,39493.0
2022-02-28 14:00:00,42.86,42.86,42.66,42.67,62773.0,41.2953,41.2953,41.1026,41.1122,62773.0
2022-02-28 14:05:00,42.68,42.79,42.62,42.62,40402.0,41.1219,41.2278,41.064,41.064,40402.0
2022-02-28 14:10:00,42.61,42.7,42.6,42.7,49542.0,41.0544,41.1411,41.0448,41.1411,49542.0
2022-02-28 14:15:00,42.68,42.76,42.65,42.76,65850.0,41.1219,41.1989,41.0929,41.1989,65850.0
2022-02-28 14:20:00,42.76,42.76,42.62,42.62,44711.0,41.1989,41.1989,41.064,41.064,44711.0
2022-02-28 14:25:00,42.64,42.68,42.58,42.66,55741.0,41.0833,41.1219,41.0255,41.1026,55741.0
2022-02-28 14:30:00,42.67,42.68,42.57,42.61,43444.0,41.1122,41.1219,41.0159,41.0544,43444.0
2022-02-28 14:35:00,42.62,42.69,42.59,42.6,55428.0,41.064,41.1315,41.0351,41.0448,55428.0
2022-02-28 14:40:00,42.61,42.84,42.61,42.82,42834.0,41.0544,41.276,41.0544,41.2567,42834.0
2022-02-28 14:45:00,42.81,42.87,42.78,42.81,42870.0,41.2471,41.3049,41.2182,41.2471,42870.0
2022-02-28 14:50:00,42.8,42.87,42.76,42.85,47451.0,41.2375,41.3049,41.1989,41.2856,47451.0
2022-02-28 14:55:00,42.84,42.97,42.83,42.91,38911.0,41.276,41.4013,41.2664,41.3435,38911.0
2022-02-28 15:00:00,42.91,42.94,42.85,42.87,39655.0,41.3435,41.3724,41.2856,41.3049,39655.0
2022-02-28 15:05:00,42.87,42.9,42.73,42.88,55084.0,41.3049,41.3338,41.17,41.3146,55084.0
2022-02-28 15:10:00,42.89,42.89,42.78,42.82,37505.0,41.3242,41.3242,41.2182,41.2567,37505.0
2022-02-28 15:15:00,42.82,42.92,42.78,42.88,46134.0,41.2567,41.3531,41.2182,41.3146,46134.0
2022-02-28 15:20:00,42.88,42.98,42.88,42.96,47432.0,41.3146,41.4109,41.3146,41.3916,47432.0
2022-02-28 15:25:00,42.96,43.01,42.92,42.92,82232.0,41.3916,41.4398,41.3531,41.3531,82232.0
2022-02-28 15:30:00,42.92,42.92,42.76,42.8,85497.0,41.3531,41.3531,41.1989,41.2375,85497.0
2022-02-28 15:35:00,42.79,42.8,42.69,42.71,74586.0,41.2278,41.2375,41.1315,41.1508,74586.0
2022-02-28 15:40:00,42.72,42.89,42.72,42.88,103258.0,41.1604,41.3242,41.1604,41.3146,103258.0
2022-02-28 15:45:00,42.88,42.98,42.86,42.92,154155.0,41.3146,41.4109,41.2953,41.3531,154155.0
2022-02-28 15:50:00,42.92,43.03,42.84,42.9,238820.0,41.3531,41.4591,41.276,41.3338,238820.0
2022-02-28 15:55:00,42.9,42.98,42.83,42.85,481420.0,41.3338,41.4109,41.2664,41.2856,481420.0
2022-03-01 09:30:00,42.58,42.97,42.38,42.97,109009.0,41.0255,41.4013,40.8328,41.4013,109009.0
2022-03-01 09:35:00,42.99,43.07,42.65,42.66,105526.0,41.4205,41.4976,41.0929,41.1026,105526.0
2022-03-01 09:40:00,42.7,42.88,42.42,42.5,122123.0,41.1411,41.3146,40.8713,40.9484,122123.0
2022-03-01 09:45:00,42.5,42.55,42.22,42.33,77177.0,40.9484,40.9966,40.6786,40.7846,77177.0
2022-03-01 09:50:00,42.33,42.45,42.05,42.2,77028.0,40.7846,40.9003,40.5149,40.6594,77028.0
2022-03-01 09:55:00,42.22,42.22,41.96,41.99,147611.0,40.6786,40.6786,40.4281,40.457,147611.0
2022-03-01 10:00:00,41.99,42.12,41.68,41.73,258938.0,40.457,40.5823,40.1584,40.2065,258938.0
2022-03-01 10:05:00,41.72,41.85,41.66,41.72,128479.0,40.1969,40.3222,40.1391,40.1969,128479.0
2022-03-01 10:10:00,41.72,41.72,41.58,41.6,124358.0,40.1969,40.1969,40.062,40.0813,124358.0
2022-03-01 10:15:00,41.59,41.6,41.25,41.3,190229.0,40.0716,40.0813,39.7441,39.7922,190229.0
2022-03-01 10:20:00,41.31,41.41,41.08,41.13,174497.0,39.8019,39.8982,39.5803,39.6284,174497.0
2022-03-01 10:25:00,41.12,41.23,41.02,41.16,169296.0,39.6188,39.7248,39.5225,39.6573,169296.0
2022-03-01 10:30:00,41.16,41.31,41.11,41.19,183112.0,39.6573,39.8019,39.6092,39.6863,183112.0
2022-03-01 10:35:00,41.2,41.26,41.05,41.19,82954.0,39.6959,39.7537,39.5514,39.6863,82954.0
2022-03-01 10:40:00,41.19,41.2,40.91,40.92,180099.0,39.6863,39.6959,39.4165,39.4261,180099.0
2022-03-01 10:45:00,40.91,41.05,40.85,40.94,81334.0,39.4165,39.5514,39.3587,39.4454,81334.0
2022-03-01 10:50:00,40.96,41.09,40.9,41.06,76345.0,39.4646,39.5899,39.4068,39.561,76345.0
2022-03-01 10:55:00,41.05,41.05,40.86,40.89,82430.0,39.5514,39.5514,39.3683,39.3972,82430.0
2022-03-01 11:00:00,40.89,40.93,40.75,40.91,98915.0,39.3972,39.4357,39.2623,39.4165,98915.0
2022-03-01 11:05:00,40.91,41.0,40.83,40.89,107131.0,39.4165,39.5032,39.3394,39.3972,107131.0
2022-03-01 11:10:00,40.89,40.89,40.64,40.75,204992.0,39.3972,39.3972,39.1563,39.2623,204992.0
2022-03-01 11:15:00,40.77,40.77,40.66,40.77,85996.0,39.2816,39.2816,39.1756,39.2816,85996.0
2022-03-01 11:20:00,40.77,40.88,40.75,40.85,57344.0,39.2816,39.3876,39.2623,39.3587,57344.0
2022-03-01 11:25:00,40.84,40.86,40.63,40.66,64800.0,39.349,39.3683,39.1467,39.1756,64800.0
2022-03-01 11:30:00,40.66,40.66,40.4,40.41,78361.0,39.1756,39.1756,38.9251,38.9347,78361.0
2022-03-01 11:35:00,40.41,40.45,40.29,40.41,106570.0,38.9347,38.9733,38.8191,38.9347,106570.0
2022-03-01 11:40:00,40.41,40.5,40.21,40.23,171336.0,38.9347,39.0214,38.742,38.7613,171336.0
2022-03-01 11:45:00,40.23,40.23,40.07,40.12,134596.0,38.7613,38.7613,38.6071,38.6553,134596.0
2022-03-01 11:50:00,40.14,40.36,40.09,40.29,124471.0,38.6746,38.8866,38.6264,38.8191,124471.0
2022-03-01 11:55:00,40.3,40.43,40.21,40.4,123308.0,38.8287,38.954,38.742,38.9251,123308.0
2022-03-01 12:00:00,40.4,40.41,40.26,40.29,51507.0,38.9251,38.9347,38.7902,38.8191,51507.0
2022-03-01 12:05:00,40.29,40.38,40.09,40.1,74231.0,38.8191,38.9058,38.6264,38.636,74231.0
2022-03-01 12:10:00,40.1,40.31,40.07,40.31,81251.0,38.636,38.8384,38.6071,38.8384,81251.0
2022-03-01 12:15:00,40.31,40.58,40.24,40.55,36503.0,38.8384,39.0985,38.7709,39.0696,36503.0
2022-03-01 12:20:00,40.55,40.59,40.47,40.52,52084.0,39.0696,39.1082,38.9925,39.0407,52084.0
2022-03-01 12:25:00,40.52,40.63,40.43,40.59,65400.0,39.0407,39.1467,38.954,39.1082,65400.0
2022-03-01 12:30:00,40.58,40.62,40.5,40.54,48516.0,39.0985,39.1371,39.0214,39.06,48516.0
2022-03-01 12:35:00,40.55,40.56,40.43,40.46,52149.0,39.0696,39.0793,38.954,38.9829,52149.0
2022-03-01 12:40:00,40.47,40.62,40.43,40.62,58780.0,38.9925,39.1371,38.954,39.1371,58780.0
2022-03-01 12:45:00,40.62,40.74,40.56,40.7,199733.0,39.1371,39.2527,39.0793,39.2141,199733.0
2022-03-01 12:50:00,40.7,40.77,40.7,40.73,51713.0,39.2141,39.2816,39.2141,39.243,51713.0
2022-03-01 12:55:00,40.73,40.74,40.61,40.72,47908.0,39.243,39.2527,39.1274,39.2334,47908.0
2022-03-01 13:00:00,40.71,40.79,40.57,40.59,64825.0,39.2238,39.3009,39.0889,39.1082,64825.0
2022-03-01 13:05:00,40.57,40.6,40.45,40.6,66383.0,39.0889,39.1178,38.9733,39.1178,66383.0
2022-03-01 13:10:00,40.59,40.59,40.38,40.41,37932.0,39.1082,39.1082,38.9058,38.9347,37932.0
2022-03-01 13:15:00,40.42,40.47,40.37,40.44,45775.0,38.9444,38.9925,38.8962,38.9636,45775.0
2022-03-01 13:20:00,40.44,40.51,40.43,40.44,51740.0,38.9636,39.0311,38.954,38.9636,51740.0
2022-03-01 13:25:00,40.44,40.45,40.31,40.34,61178.0,38.9636,38.9733,38.8384,38.8673,61178.0
2022-03-01 13:30:00,40.34,40.39,40.27,40.31,58065.0,38.8673,38.9155,38.7998,38.8384,58065.0
2022-03-01 13:35:00,40.3,40.36,40.25,40.34,74454.0,38.8287,38.8866,38.7806,38.8673,74454.0
2022-03-01 13:40:00,40.33,40.34,40.25,40.32,80115.0,38.8576,38.8673,38.7806,38.848,80115.0
2022-03-01 13:45:00,40.31,40.35,40.22,40.26,54063.0,38.8384,38.8769,38.7517,38.7902,54063.0
2022-03-01 13:50:00,40.26,40.37,40.24,40.36,135181.0,38.7902,38.8962,38.7709,38.8866,135181.0
2022-03-01 13:55:00,40.35,40.5,40.33,40.45,31745.0,38.8769,39.0214,38.8576,38.9733,31745.0
2022-03-01 14:00:00,40.45,40.49,40.39,40.49,39182.0,38.9733,39.0118,38.9155,39.0118,39182.0
2022-03-01 14:05:00,40.48,40.5,40.4,40.43,28837.0,39.0022,39.0214,38.9251,38.954,28837.0
2022-03-01 14:10:00,40.42,40.43,40.33,40.4,80939.0,38.9444,38.954,38.8576,38.9251,80939.0
2022-03-01 14:15:00,40.4,40.6,40.28,40.6,49791.0,38.9251,39.1178,38.8095,39.1178,49791.0
2022-03-01 14:20:00,40.6,40.71,40.54,40.66,48421.0,39.1178,39.2238,39.06,39.1756,48421.0
2022-03-01 14:25:00,40.69,40.69,40.6,40.64,31588.0,39.2045,39.2045,39.1178,39.1563,31588.0
2022-03-01 14:30:00,40.63,40.64,40.52,40.54,33207.0,39.1467,39.1563,39.0407,39.06,33207.0
2022-03-01 14:35:00,40.55,40.67,40.52,40.66,33125.0,39.0696,39.1852,39.0407,39.1756,33125.0
2022-03-01 14:40:00,40.66,40.74,40.64,40.72,56519.0,39.1756,39.2527,39.1563,39.2334,56519.0
2022-03-01 14:45:00,40.72,40.79,40.67,40.68,36983.0,39.2334,39.3009,39.1852,39.1949,36983.0
2022-03-01 14:50:00,40.69,40.69,40.54,40.57,36265.0,39.2045,39.2045,39.06,39.0889,36265.0
2022-03-01 14:55:00,40.57,40.6,40.47,40.54,53433.0,39.0889,39.1178,38.9925,39.06,53433.0
2022-03-01 15:00:00,40.54,40.87,40.52,40.87,81520.0,39.06,39.3779,39.0407,39.3779,81520.0
2022-03-01 15:05:00,40.89,40.96,40.88,40.89,49730.0,39.3972,39.4646,39.3876,39.3972,49730.0
2022-03-01 15:10:00,40.9,40.91,40.69,40.75,44257.0,39.4068,39.4165,39.2045,39.2623,44257.0
2022-03-01 15:15:00,40.76,40.77,40.5,40.51,178633.0,39.2719,39.2816,39.0214,39.0311,178633.0
2022-03-01 15:20:00,40.52,40.53,40.41,40.47,156203.0,39.0407,39.0503,38.9347,38.9925,156203.0
2022-03-01 15:25:00,40.47,40.48,40.31,40.32,107651.0,38.9925,39.0022,38.8384,38.848,107651.0
2022-03-01 15:30:00,40.32,40.37,40.23,40.33,144249.0,38.848,38.8962,38.7613,38.8576,144249.0
2022-03-01 15:35:00,40.32,40.32,40.22,40.23,132189.0,38.848,38.848,38.7517,38.7613,132189.0
2022-03-01 15:40:00,40.23,40.23,40.11,40.12,296893.0,38.7613,38.7613,38.6457,38.6553,296893.0
2022-03-01 15:45:00,40.12,40.16,40.08,40.11,324785.0,38.6553,38.6939,38.6168,38.6457,324785.0
2022-03-01 15:50:00,40.09,40.19,40.05,40.18,309552.0,38.6264,38.7228,38.5879,38.7131,309552.0
2022-03-01 15:55:00,40.18,40.32,40.17,40.31,599498.0,38.7131,38.848,38.7035,38.8384,599498.0
2022-03-02 09:30:00,42.41,44.37,42.26,44.31,1035751.0,40.8617,42.7502,40.7172,42.6923,1035751.0
2022-03-02 09:35:00,44.3,44.41,43.57,43.72,697634.0,42.6827,42.7887,41.9794,42.1239,697634.0
2022-03-02 09:40:00,43.7,44.31,43.46,43.66,352741.0,42.1046,42.6923,41.8734,42.0661,352741.0
2022-03-02 09:45:00,43.64,44.72,43.6,44.25,450822.0,42.0468,43.0874,42.0083,42.6345,450822.0
2022-03-02 09:50:00,44.24,44.87,44.23,44.66,402727.0,42.6249,43.2319,42.6153,43.0296,402727.0
2022-03-02 09:55:00,44.68,44.83,44.2,44.31,288290.0,43.0488,43.1934,42.5864,42.6923,288290.0
2022-03-02 10:00:00,44.28,44.68,44.26,44.36,263376.0,42.6634,43.0488,42.6442,42.7405,263376.0
2022-03-02 10:05:00,44.35,44.37,43.98,44.04,212942.0,42.7309,42.7502,42.3744,42.4322,212942.0
2022-03-02 10:10:00,44.05,44.15,43.93,43.95,251602.0,42.4418,42.5382,42.3262,42.3455,251602.0
2022-03-02 10:15:00,43.95,44.35,43.9,44.28,296704.0,42.3455,42.7309,42.2973,42.6634,296704.0
2022-03-02 10:20:00,44.28,44.41,44.21,44.26,333196.0,42.6634,42.7887,42.596,42.6442,333196.0
2022-03-02 10:25:00,44.26,44.27,43.93,43.95,402980.0,42.6442,42.6538,42.3262,42.3455,402980.0
2022-03-02 10:30:00,43.99,44.3,43.76,43.89,286929.0,42.384,42.6827,42.1624,42.2877,286929.0
2022-03-02 10:35:00,43.89,44.41,43.85,44.4,220818.0,42.2877,42.7887,42.2491,42.7791,220818.0
2022-03-02 10:40:00,44.4,44.44,44.22,44.27,145805.0,42.7791,42.8176,42.6056,42.6538,145805.0
2022-03-02 10:45:00,44.28,44.39,44.18,44.33,170246.0,42.6634,42.7694,42.5671,42.7116,170246.0
2022-03-02 10:50:00,44.34,44.38,44.17,44.26,95186.0,42.7213,42.7598,42.5575,42.6442,95186.0
2022-03-02 10:55:00,44.27,44.34,44.13,44.19,132047.0,42.6538,42.7213,42.5189,42.5767,132047.0
2022-03-02 11:00:00,44.19,44.44,44.01,44.39,103510.0,42.5767,42.8176,42.4033,42.7694,103510.0
2022-03-02 11:05:00,44.4,44.64,44.33,44.55,150191.0,42.7791,43.0103,42.7116,42.9236,150191.0
2022-03-02 11:10:00,44.55,44.69,44.47,44.55,158146.0,42.9236,43.0585,42.8465,42.9236,158146.0
2022-03-02 11:15:00,44.55,44.61,44.42,44.44,87957.0,42.9236,42.9814,42.7983,42.8176,87957.0
2022-03-02 11:20:00,44.42,44.46,44.28,44.39,96457.0,42.7983,42.8369,42.6634,42.7694,96457.0
2022-03-02 11:25:00,44.39,44.49,44.33,44.36,108439.0,42.7694,42.8658,42.7116,42.7405,108439.0
2022-03-02 11:30:00,44.37,44.54,44.32,44.32,95434.0,42.7502,42.9139,42.702,42.702,95434.0
2022-03-02 11:35:00,44.31,44.34,44.21,44.26,64820.0,42.6923,42.7213,42.596,42.6442,64820.0
2022-03-02 11:40:00,44.27,44.4,44.25,44.26,57834.0,42.6538,42.7791,42.6345,42.6442,57834.0
2022-03-02 11:45:00,44.25,44.57,44.25,44.48,73534.0,42.6345,42.9429,42.6345,42.8561,73534.0
2022-03-02 11:50:00,44.48,44.58,44.4,44.44,58829.0,42.8561,42.9525,42.7791,42.8176,58829.0
2022-03-02 11:55:00,44.43,44.58,44.42,44.5,40515.0,42.808,42.9525,42.7983,42.8754,40515.0
2022-03-02 12:00:00,44.48,44.5,44.22,44.22,82194.0,42.8561,42.8754,42.6056,42.6056,82194.0
2022-03-02 12:05:00,44.22,44.23,44.09,44.13,162016.0,42.6056,42.6153,42.4804,42.5189,162016.0
2022-03-02 12:10:00,44.14,44.28,44.12,44.19,157676.0,42.5286,42.6634,42.5093,42.5767,157676.0
2022-03-02 12:15:00,44.2,44.28,44.16,44.22,150368.0,42.5864,42.6634,42.5478,42.6056,150368.0
2022-03-02 12:20:00,44.22,44.27,44.09,44.09,103593.0,42.6056,42.6538,42.4804,42.4804,103593.0
2022-03-02 12:25:00,44.09,44.12,43.93,44.1,108129.0,42.4804,42.5093,42.3262,42.49,108129.0
2022-03-02 12:30:00,44.12,44.16,44.06,44.1,91314.0,42.5093,42.5478,42.4515,42.49,91314.0
2022-03-02 12:35:00,44.1,44.1,43.99,44.02,75338.0,42.49,42.49,42.384,42.4129,75338.0
2022-03-02 12:40:00,44.03,44.06,43.87,43.93,69837.0,42.4226,42.4515,42.2684,42.3262,69837.0
2022-03-02 12:45:00,43.93,43.97,43.8,43.82,94078.0,42.3262,42.3648,42.201,42.2202,94078.0
2022-03-02 12:50:00,43.82,43.89,43.77,43.82,187731.0,42.2202,42.2877,42.1721,42.2202,187731.0
2022-03-02 12:55:00,43.81,44.0,43.78,43.96,119994.0,42.2106,42.3937,42.1817,42.3551,119994.0
2022-03-02 13:00:00,43.97,44.06,43.96,44.05,150051.0,42.3648,42.4515,42.3551,42.4418,150051.0
2022-03-02 13:05:00,44.05,44.21,44.03,44.16,156875.0,42.4418,42.596,42.4226,42.5478,156875.0
2022-03-02 13:10:00,44.17,44.47,44.16,44.46,238337.0,42.5575,42.8465,42.5478,42.8369,238337.0
2022-03-02 13:15:00,44.44,44.55,44.39,44.52,85095.0,42.8176,42.9236,42.7694,42.8947,85095.0
2022-03-02 13:20:00,44.52,44.58,44.48,44.53,52036.0,42.8947,42.9525,42.8561,42.9043,52036.0
2022-03-02 13:25:00,44.51,44.63,44.45,44.48,57037.0,42.885,43.0007,42.8272,42.8561,57037.0
2022-03-02 13:30:00,44.48,44.5,44.38,44.4,73983.0,42.8561,42.8754,42.7598,42.7791,73983.0
2022-03-02 13:35:00,44.4,44.4,44.26,44.37,88356.0,42.7791,42.7791,42.6442,42.7502,88356.0
2022-03-02 13:40:00,44.35,44.35,44.28,44.29,51178.0,42.7309,42.7309,42.6634,42.6731,51178.0
2022-03-02 13:45:00,44.29,44.38,44.17,44.2,81453.0,42.6731,42.7598,42.5575,42.5864,81453.0
2022-03-02 13:50:00,44.21,44.33,44.18,44.25,63782.0,42.596,42.7116,42.5671,42.6345,63782.0
2022-03-02 13:55:00,44.24,44.29,44.19,44.23,63779.0,42.6249,42.6731,42.5767,42.6153,63779.0
2022-03-02 14:00:00,44.23,44.23,44.16,44.21,49942.0,42.6153,42.6153,42.5478,42.596,49942.0
2022-03-02 14:05:00,44.21,44.23,44.16,44.19,62638.0,42.596,42.6153,42.5478,42.5767,62638.0
2022-03-02 14:10:00,44.2,44.26,44.17,44.21,47880.0,42.5864,42.6442,42.5575,42.596,47880.0
2022-03-02 14:15:00,44.21,44.26,44.12,44.15,65477.0,42.596,42.6442,42.5093,42.5382,65477.0
2022-03-02 14:20:00,44.15,44.21,44.12,44.15,70532.0,42.5382,42.596,42.5093,42.5382,70532.0
2022-03-02 14:25:00,44.16,44.18,44.07,44.08,76452.0,42.5478,42.5671,42.4611,42.4707,76452.0
2022-03-02 14:30:00,44.08,44.12,44.07,44.11,89683.0,42.4707,42.5093,42.4611,42.4996,89683.0
2022-03-02 14:35:00,44.11,44.25,44.09,44.13,108836.0,42.4996,42.6345,42.4804,42.5189,108836.0
2022-03-02 14:40:00,44.13,44.26,44.1,44.22,90657.0,42.5189,42.6442,42.49,42.6056,90657.0
2022-03-02 14:45:00,44.22,44.31,44.18,44.21,126841.0,42.6056,42.6923,42.5671,42.596,126841.0
2022-03-02 14:50:00,44.21,44.27,44.1,44.14,50380.0,42.596,42.6538,42.49,42.5286,50380.0
2022-03-02 14:55:00,44.13,44.16,44.05,44.08,37004.0,42.5189,42.5478,42.4418,42.4707,37004.0
2022-03-02 15:00:00,44.08,44.22,44.08,44.19,53948.0,42.4707,42.6056,42.4707,42.5767,53948.0
2022-03-02 15:05:00,44.18,44.29,44.17,44.28,122760.0,42.5671,42.6731,42.5575,42.6634,122760.0
2022-03-02 15:10:00,44.28,44.39,44.23,44.26,83035.0,42.6634,42.7694,42.6153,42.6442,83035.0
2022-03-02 15:15:00,44.25,44.32,44.22,44.31,91339.0,42.6345,42.702,42.6056,42.6923,91339.0
2022-03-02 15:20:00,44.3,44.31,44.22,44.3,50270.0,42.6827,42.6923,42.6056,42.6827,50270.0
2022-03-02 15:25:00,44.3,44.38,44.26,44.36,59545.0,42.6827,42.7598,42.6442,42.7405,59545.0
2022-03-02 15:30:00,44.36,44.45,44.34,44.4,98486.0,42.7405,42.8272,42.7213,42.7791,98486.0
2022-03-02 15:35:00,44.39,44.48,44.36,44.41,106808.0,42.7694,42.8561,42.7405,42.7887,106808.0
2022-03-02 15:40:00,44.41,44.48,44.36,44.46,115056.0,42.7887,42.8561,42.7405,42.8369,115056.0
2022-03-02 15:45:00,44.45,44.54,44.42,44.48,189113.0,42.8272,42.9139,42.7983,42.8561,189113.0
2022-03-02 15:50:00,44.48,44.59,44.42,44.43,274212.0,42.8561,42.9621,42.7983,42.808,274212.0
2022-03-02 15:55:00,44.42,44.42,44.3,44.4,517851.0,42.7983,42.7983,42.6827,42.7791,517851.0
2022-03-03 09:30:00,43.9,43.92,43.36,43.5,242393.0,42.2973,42.3166,41.777,41.9119,242393.0
2022-03-03 09:35:00,43.46,43.52,43.22,43.31,136142.0,41.8734,41.9312,41.6421,41.7289,136142.0
2022-03-03 09:40:00,43.3,43.35,42.95,42.96,113566.0,41.7192,41.7674,41.382,41.3916,113566.0
2022-03-03 09:45:00,42.97,43.2,42.86,42.92,142316.0,41.4013,41.6229,41.2953,41.3531,142316.0
2022-03-03 09:50:00,42.93,43.21,42.86,42.94,88637.0,41.3627,41.6325,41.2953,41.3724,88637.0
2022-03-03 09:55:00,42.92,43.0,42.84,42.94,54650.0,41.3531,41.4302,41.276,41.3724,54650.0
2022-03-03 10:00:00,42.92,43.03,42.58,42.6,118645.0,41.3531,41.4591,41.0255,41.0448,118645.0
2022-03-03 10:05:00,42.57,42.65,42.37,42.65,128954.0,41.0159,41.0929,40.8232,41.0929,128954.0
2022-03-03 10:10:00,42.68,42.69,42.51,42.62,75392.0,41.1219,41.1315,40.9581,41.064,75392.0
2022-03-03 10:15:00,42.61,42.69,42.53,42.63,91302.0,41.0544,41.1315,40.9773,41.0737,91302.0
2022-03-03 10:20:00,42.62,42.66,42.52,42.63,61739.0,41.064,41.1026,40.9677,41.0737,61739.0
2022-03-03 10:25:00,42.62,42.88,42.61,42.84,66098.0,41.064,41.3146,41.0544,41.276,66098.0
2022-03-03 10:30:00,42.82,42.88,42.7,42.84,74977.0,41.2567,41.3146,41.1411,41.276,74977.0
2022-03-03 10:35:00,42.82,42.86,42.61,42.63,58834.0,41.2567,41.2953,41.0544,41.0737,58834.0
2022-03-03 10:40:00,42.63,42.67,42.46,42.47,87872.0,41.0737,41.1122,40.9099,40.9195,87872.0
2022-03-03 10:45:00,42.47,42.47,42.35,42.41,124213.0,40.9195,40.9195,40.8039,40.8617,124213.0
2022-03-03 10:50:00,42.41,42.42,42.24,42.26,75678.0,40.8617,40.8713,40.6979,40.7172,75678.0
2022-03-03 10:55:00,42.25,42.27,42.17,42.21,77420.0,40.7076,40.7268,40.6305,40.669,77420.0
2022-03-03 11:00:00,42.2,42.49,42.2,42.47,117367.0,40.6594,40.9388,40.6594,40.9195,117367.0
2022-03-03 11:05:00,42.48,42.49,42.29,42.48,73229.0,40.9292,40.9388,40.7461,40.9292,73229.0
2022-03-03 11:10:00,42.47,42.49,42.36,42.36,43092.0,40.9195,40.9388,40.8135,40.8135,43092.0
2022-03-03 11:15:00,42.36,42.45,42.3,42.44,48884.0,40.8135,40.9003,40.7557,40.8906,48884.0
2022-03-03 11:20:00,42.44,42.64,42.44,42.61,77531.0,40.8906,41.0833,40.8906,41.0544,77531.0
2022-03-03 11:25:00,42.6,42.67,42.43,42.44,43523.0,41.0448,41.1122,40.881,40.8906,43523.0
2022-03-03 11:30:00,42.43,42.59,42.41,42.57,180120.0,40.881,41.0351,40.8617,41.0159,180120.0
2022-03-03 11:35:00,42.57,42.62,42.49,42.52,142766.0,41.0159,41.064,40.9388,40.9677,142766.0
2022-03-03 11:40:00,42.51,42.9,42.49,42.88,48267.0,40.9581,41.3338,40.9388,41.3146,48267.0
2022-03-03 11:45:00,42.87,42.87,42.65,42.66,60961.0,41.3049,41.3049,41.0929,41.1026,60961.0
2022-03-03 11:50:00,42.65,42.8,42.56,42.74,52274.0,41.0929,41.2375,41.0062,41.1797,52274.0
2022-03-03 11:55:00,42.72,42.82,42.6,42.76,50885.0,41.1604,41.2567,41.0448,41.1989,50885.0
2022-03-03 12:00:00,42.75,42.79,42.69,42.79,28854.0,41.1893,41.2278,41.1315,41.2278,28854.0
2022-03-03 12:05:00,42.78,42.85,42.71,42.85,38095.0,41.2182,41.2856,41.1508,41.2856,38095.0
2022-03-03 12:10:00,42.85,42.94,42.82,42.83,60461.0,41.2856,41.3724,41.2567,41.2664,60461.0
2022-03-03 12:15:00,42.82,42.84,42.72,42.79,48750.0,41.2567,41.276,41.1604,41.2278,48750.0
2022-03-03 12:20:00,42.79,42.8,42.65,42.65,49062.0,41.2278,41.2375,41.0929,41.0929,49062.0
2022-03-03 12:25:00,42.66,42.68,42.54,42.55,35320.0,41.1026,41.1219,40.987,40.9966,35320.0
2022-03-03 12:30:00,42.55,43.13,42.52,43.11,91722.0,40.9966,41.5554,40.9677,41.5362,91722.0
2022-03-03 12:35:00,43.09,43.27,42.9,42.92,172270.0,41.5169,41.6903,41.3338,41.3531,172270.0
2022-03-03 12:40:00,42.9,42.92,42.74,42.92,72212.0,41.3338,41.3531,41.1797,41.3531,72212.0
2022-03-03 12:45:00,42.92,43.0,42.8,42.93,31536.0,41.3531,41.4302,41.2375,41.3627,31536.0
2022-03-03 12:50:00,42.92,42.96,42.87,42.94,34713.0,41.3531,41.3916,41.3049,41.3724,34713.0
2022-03-03 12:55:00,42.93,43.04,42.93,43.03,32495.0,41.3627,41.4687,41.3627,41.4591,32495.0
2022-03-03 13:00:00,43.03,43.1,42.98,43.07,20562.0,41.4591,41.5265,41.4109,41.4976,20562.0
2022-03-03 13:05:00,43.07,43.17,42.98,42.98,103741.0,41.4976,41.594,41.4109,41.4109,103741.0
2022-03-03 13:10:00,42.98,43.02,42.94,42.98,33397.0,41.4109,41.4494,41.3724,41.4109,33397.0
2022-03-03 13:15:00,42.99,43.25,42.99,43.22,58064.0,41.4205,41.671,41.4205,41.6421,58064.0
2022-03-03 13:20:00,43.2,43.24,43.08,43.14,31959.0,41.6229,41.6614,41.5073,41.5651,31959.0
2022-03-03 13:25:00,43.14,43.15,43.08,43.15,39870.0,41.5651,41.5747,41.5073,41.5747,39870.0
2022-03-03 13:30:00,43.13,43.14,42.92,42.98,68374.0,41.5554,41.5651,41.3531,41.4109,68374.0
2022-03-03 13:35:00,42.98,43.01,42.89,42.93,28238.0,41.4109,41.4398,41.3242,41.3627,28238.0
2022-03-03 13:40:00,42.91,42.94,42.85,42.92,21683.0,41.3435,41.3724,41.2856,41.3531,21683.0
2022-03-03 13:45:00,42.91,42.92,42.83,42.89,26338.0,41.3435,41.3531,41.2664,41.3242,26338.0
2022-03-03 13:50:00,42.87,42.92,42.87,42.89,19917.0,41.3049,41.3531,41.3049,41.3242,19917.0
2022-03-03 13:55:00,42.9,42.92,42.8,42.85,23354.0,41.3338,41.3531,41.2375,41.2856,23354.0
2022-03-03 14:00:00,42.85,42.92,42.82,42.82,21070.0,41.2856,41.3531,41.2567,41.2567,21070.0
2022-03-03 14:05:00,42.83,42.86,42.77,42.81,30097.0,41.2664,41.2953,41.2086,41.2471,30097.0
2022-03-03 14:10:00,42.82,43.01,42.79,42.98,30486.0,41.2567,41.4398,41.2278,41.4109,30486.0
2022-03-03 14:15:00,42.97,42.99,42.93,42.95,19695.0,41.4013,41.4205,41.3627,41.382,19695.0
2022-03-03 14:20:00,42.95,42.95,42.8,42.82,24814.0,41.382,41.382,41.2375,41.2567,24814.0
2022-03-03 14:25:00,42.82,42.85,42.79,42.83,24377.0,41.2567,41.2856,41.2278,41.2664,24377.0
2022-03-03 14:30:00,42.83,42.84,42.69,42.71,43581.0,41.2664,41.276,41.1315,41.1508,43581.0
2022-03-03 14:35:00,42.71,42.8,42.65,42.79,52239.0,41.1508,41.2375,41.0929,41.2278,52239.0
2022-03-03 14:40:00,42.78,42.84,42.69,42.71,25935.0,41.2182,41.276,41.1315,41.1508,25935.0
2022-03-03 14:45:00,42.71,42.74,42.64,42.66,17436.0,41.1508,41.1797,41.0833,41.1026,17436.0
2022-03-03 14:50:00,42.66,42.67,42.59,42.64,20692.0,41.1026,41.1122,41.0351,41.0833,20692.0
2022-03-03 14:55:00,42.65,42.65,42.57,42.57,32173.0,41.0929,41.0929,41.0159,41.0159,32173.0
2022-03-03 15:00:00,42.56,42.56,42.42,42.43,53918.0,41.0062,41.0062,40.8713,40.881,53918.0
2022-03-03 15:05:00,42.44,42.5,42.39,42.41,38254.0,40.8906,40.9484,40.8424,40.8617,38254.0
2022-03-03 15:10:00,42.41,42.44,42.35,42.41,37244.0,40.8617,40.8906,40.8039,40.8617,37244.0
2022-03-03 15:15:00,42.42,42.5,42.39,42.49,29460.0,40.8713,40.9484,40.8424,40.9388,29460.0
2022-03-03 15:20:00,42.48,42.49,42.41,42.47,40573.0,40.9292,40.9388,40.8617,40.9195,40573.0
2022-03-03 15:25:00,42.48,42.53,42.43,42.52,46923.0,40.9292,40.9773,40.881,40.9677,46923.0
2022-03-03 15:30:00,42.52,42.53,42.34,42.37,75712.0,40.9677,40.9773,40.7943,40.8232,75712.0
2022-03-03 15:35:00,42.36,42.37,42.24,42.37,97567.0,40.8135,40.8232,40.6979,40.8232,97567.0
2022-03-03 15:40:00,42.36,42.45,42.33,42.36,73099.0,40.8135,40.9003,40.7846,40.8135,73099.0
2022-03-03 15:45:00,42.35,42.39,42.28,42.33,143170.0,40.8039,40.8424,40.7365,40.7846,143170.0
2022-03-03 15:50:00,42.32,42.41,42.26,42.34,179062.0,40.775,40.8617,40.7172,40.7943,179062.0
2022-03-03 15:55:00,42.34,42.42,42.27,42.37,511248.0,40.7943,40.8713,40.7268,40.8232,511248.0
2022-03-04 09:30:00,41.63,42.1,41.49,41.59,126666.0,40.1102,40.563,39.9753,40.0716,126666.0
2022-03-04 09:35:00,41.57,41.9,41.5,41.62,113913.0,40.0524,40.3703,39.9849,40.1006,113913.0
2022-03-04 09:40:00,41.61,41.62,41.1,41.12,118627.0,40.0909,40.1006,39.5995,39.6188,118627.0
2022-03-04 09:45:00,41.14,41.19,40.51,40.58,98465.0,39.6381,39.6863,39.0311,39.0985,98465.0
2022-03-04 09:50:00,40.59,40.68,40.49,40.58,125830.0,39.1082,39.1949,39.0118,39.0985,125830.0
2022-03-04 09:55:00,40.59,40.9,40.43,40.9,100365.0,39.1082,39.4068,38.954,39.4068,100365.0
2022-03-04 10:00:00,40.89,40.91,40.57,40.62,110281.0,39.3972,39.4165,39.0889,39.1371,110281.0
2022-03-04 10:05:00,40.62,40.62,40.33,40.4,111302.0,39.1371,39.1371,38.8576,38.9251,111302.0
2022-03-04 10:10:00,40.42,40.44,40.22,40.33,68077.0,38.9444,38.9636,38.7517,38.8576,68077.0
2022-03-04 10:15:00,40.34,40.46,40.27,40.3,61784.0,38.8673,38.9829,38.7998,38.8287,61784.0
2022-03-04 10:20:00,40.28,40.61,40.26,40.4,145692.0,38.8095,39.1274,38.7902,38.9251,145692.0
2022-03-04 10:25:00,40.4,40.63,40.39,40.63,96028.0,38.9251,39.1467,38.9155,39.1467,96028.0
2022-03-04 10:30:00,40.62,40.67,40.52,40.57,69097.0,39.1371,39.1852,39.0407,39.0889,69097.0
2022-03-04 10:35:00,40.56,40.99,40.56,40.9,123464.0,39.0793,39.4936,39.0793,39.4068,123464.0
2022-03-04 10:40:00,40.88,40.91,40.71,40.88,68746.0,39.3876,39.4165,39.2238,39.3876,68746.0
2022-03-04 10:45:00,40.86,40.94,40.77,40.89,120039.0,39.3683,39.4454,39.2816,39.3972,120039.0
2022-03-04 10:50:00,40.88,40.93,40.85,40.91,105322.0,39.3876,39.4357,39.3587,39.4165,105322.0
2022-03-04 10:55:00,40.91,40.93,40.72,40.73,107926.0,39.4165,39.4357,39.2334,39.243,107926.0
2022-03-04 11:00:00,40.72,40.74,40.46,40.49,92969.0,39.2334,39.2527,38.9829,39.0118,92969.0
2022-03-04 11:05:00,40.5,40.59,40.44,40.53,76706.0,39.0214,39.1082,38.9636,39.0503,76706.0
2022-03-04 11:10:00,40.53,40.6,40.45,40.58,51465.0,39.0503,39.1178,38.9733,39.0985,51465.0
2022-03-04 11:15:00,40.58,40.8,40.54,40.72,70367.0,39.0985,39.3105,39.06,39.2334,70367.0
2022-03-04 11:20:00,40.73,40.73,40.56,40.61,38577.0,39.243,39.243,39.0793,39.1274,38577.0
2022-03-04 11:25:00,40.6,40.73,40.54,40.68,65649.0,39.1178,39.243,39.06,39.1949,65649.0
2022-03-04 11:30:00,40.67,40.75,40.56,40.65,64715.0,39.1852,39.2623,39.0793,39.166,64715.0
2022-03-04 11:35:00,40.64,40.85,40.5,40.83,148965.0,39.1563,39.3587,39.0214,39.3394,148965.0
2022-03-04 11:40:00,40.83,40.97,40.82,40.86,75916.0,39.3394,39.4743,39.3298,39.3683,75916.0
2022-03-04 11:45:00,40.86,40.91,40.78,40.91,35107.0,39.3683,39.4165,39.2912,39.4165,35107.0
2022-03-04 11:50:00,40.89,40.89,40.75,40.76,40689.0,39.3972,39.3972,39.2623,39.2719,40689.0
2022-03-04 11:55:00,40.77,40.78,40.61,40.66,81621.0,39.2816,39.2912,39.1274,39.1756,81621.0
2022-03-04 12:00:00,40.67,40.67,40.52,40.57,41772.0,39.1852,39.1852,39.0407,39.0889,41772.0
2022-03-04 12:05:00,40.55,40.58,40.46,40.54,65598.0,39.0696,39.0985,38.9829,39.06,65598.0
2022-03-04 12:10:00,40.55,40.89,40.55,40.86,87879.0,39.0696,39.3972,39.0696,39.3683,87879.0
2022-03-04 12:15:00,40.85,41.04,40.83,40.83,70243.0,39.3587,39.5417,39.3394,39.3394,70243.0
2022-03-04 12:20:00,40.83,40.85,40.7,40.73,51480.0,39.3394,39.3587,39.2141,39.243,51480.0
2022-03-04 12:25:00,40.73,40.83,40.67,40.78,53890.0,39.243,39.3394,39.1852,39.2912,53890.0
2022-03-04 12:30:00,40.78,40.79,40.7,40.72,36452.0,39.2912,39.3009,39.2141,39.2334,36452.0
2022-03-04 12:35:00,40.71,40.86,40.71,40.81,98747.0,39.2238,39.3683,39.2238,39.3201,98747.0
2022-03-04 12:40:00,40.81,40.83,40.6,40.63,42474.0,39.3201,39.3394,39.1178,39.1467,42474.0
2022-03-04 12:45:00,40.6,40.71,40.56,40.7,34954.0,39.1178,39.2238,39.0793,39.2141,34954.0
2022-03-04 12:50:00,40.72,40.77,40.67,40.73,35755.0,39.2334,39.2816,39.1852,39.243,35755.0
2022-03-04 12:55:00,40.71,40.83,40.71,40.76,49844.0,39.2238,39.3394,39.2238,39.2719,49844.0
2022-03-04 13:00:00,40.77,41.0,40.77,40.99,121914.0,39.2816,39.5032,39.2816,39.4936,121914.0
2022-03-04 13:05:00,41.0,41.08,40.95,41.04,90841.0,39.5032,39.5803,39.455,39.5417,90841.0
2022-03-04 13:10:00,41.07,41.07,40.88,40.91,33930.0,39.5706,39.5706,39.3876,39.4165,33930.0
2022-03-04 13:15:00,40.92,40.97,40.82,40.88,45949.0,39.4261,39.4743,39.3298,39.3876,45949.0
2022-03-04 13:20:00,40.87,40.95,40.83,40.87,40177.0,39.3779,39.455,39.3394,39.3779,40177.0
2022-03-04 13:25:00,40.87,40.94,40.85,40.91,32805.0,39.3779,39.4454,39.3587,39.4165,32805.0
2022-03-04 13:30:00,40.91,41.03,40.9,40.93,38806.0,39.4165,39.5321,39.4068,39.4357,38806.0
2022-03-04 13:35:00,40.94,40.98,40.86,40.97,27448.0,39.4454,39.4839,39.3683,39.4743,27448.0
2022-03-04 13:40:00,40.96,40.96,40.75,40.77,34326.0,39.4646,39.4646,39.2623,39.2816,34326.0
2022-03-04 13:45:00,40.76,40.78,40.68,40.77,30593.0,39.2719,39.2912,39.1949,39.2816,30593.0
2022-03-04 13:50:00,40.77,40.81,40.73,40.81,27733.0,39.2816,39.3201,39.243,39.3201,27733.0
2022-03-04 13:55:00,40.81,40.84,40.7,40.72,27117.0,39.3201,39.349,39.2141,39.2334,27117.0
2022-03-04 14:00:00,40.73,40.77,40.65,40.74,31032.0,39.243,39.2816,39.166,39.2527,31032.0
2022-03-04 14:05:00,40.76,40.79,40.7,40.72,79027.0,39.2719,39.3009,39.2141,39.2334,79027.0
2022-03-04 14:10:00,40.72,40.72,40.65,40.68,18328.0,39.2334,39.2334,39.166,39.1949,18328.0
2022-03-04 14:15:00,40.68,40.78,40.61,40.77,48938.0,39.1949,39.2912,39.1274,39.2816,48938.0
2022-03-04 14:20:00,40.76,40.9,40.74,40.88,32258.0,39.2719,39.4068,39.2527,39.3876,32258.0
2022-03-04 14:25:00,40.9,40.94,40.83,40.89,55937.0,39.4068,39.4454,39.3394,39.3972,55937.0
2022-03-04 14:30:00,40.87,40.95,40.84,40.92,56453.0,39.3779,39.455,39.349,39.4261,56453.0
2022-03-04 14:35:00,40.93,40.94,40.82,40.89,36809.0,39.4357,39.4454,39.3298,39.3972,36809.0
2022-03-04 14:40:00,40.88,40.89,40.7,40.73,39782.0,39.3876,39.3972,39.2141,39.243,39782.0
2022-03-04 14:45:00,40.73,40.76,40.69,40.7,26127.0,39.243,39.2719,39.2045,39.2141,26127.0
2022-03-04 14:50:00,40.71,40.8,40.69,40.71,29206.0,39.2238,39.3105,39.2045,39.2238,29206.0
2022-03-04 14:55:00,40.72,40.76,40.61,40.61,28150.0,39.2334,39.2719,39.1274,39.1274,28150.0
2022-03-04 15:00:00,40.61,40.68,40.59,40.67,60114.0,39.1274,39.1949,39.1082,39.1852,60114.0
2022-03-04 15:05:00,40.69,40.82,40.68,40.73,27943.0,39.2045,39.3298,39.1949,39.243,27943.0
2022-03-04 15:10:00,40.74,40.82,40.69,40.71,35868.0,39.2527,39.3298,39.2045,39.2238,35868.0
2022-03-04 15:15:00,40.72,40.79,40.61,40.62,100160.0,39.2334,39.3009,39.1274,39.1371,100160.0
2022-03-04 15:20:00,40.62,40.62,40.5,40.52,137934.0,39.1371,39.1371,39.0214,39.0407,137934.0
2022-03-04 15:25:00,40.52,40.66,40.43,40.6,408139.0,39.0407,39.1756,38.954,39.1178,408139.0
2022-03-04 15:30:00,40.59,40.63,40.48,40.56,148299.0,39.1082,39.1467,39.0022,39.0793,148299.0
2022-03-04 15:35:00,40.55,40.67,40.55,40.67,120588.0,39.0696,39.1852,39.0696,39.1852,120588.0
2022-03-04 15:40:00,40.66,40.84,40.63,40.83,151972.0,39.1756,39.349,39.1467,39.3394,151972.0
2022-03-04 15:45:00,40.82,40.94,40.62,40.66,197461.0,39.3298,39.4454,39.1371,39.1756,197461.0
2022-03-04 15:50:00,40.68,40.82,40.65,40.82,135738.0,39.1949,39.3298,39.166,39.3298,135738.0
2022-03-04 15:55:00,40.81,40.86,40.77,40.79,242349.0,39.3201,39.3683,39.2816,39.3009,242349.0
2022-03-07 09:30:00,40.82,40.82,40.42,40.46,254465.0,39.3298,39.3298,38.9444,38.9829,254465.0
2022-03-07 09:35:00,40.46,40.52,40.23,40.39,147167.0,38.9829,39.0407,38.7613,38.9155,147167.0
2022-03-07 09:40:00,40.39,40.4,39.53,39.91,576223.0,38.9155,38.9251,38.0869,38.453,576223.0
2022-03-07 09:45:00,39.89,40.18,39.69,39.93,236645.0,38.4337,38.7131,38.241,38.4722,236645.0
2022-03-07 09:50:00,39.94,40.01,39.41,39.64,103702.0,38.4819,38.5493,37.9712,38.1928,103702.0
2022-03-07 09:55:00,39.63,39.75,39.45,39.47,110828.0,38.1832,38.2988,38.0098,38.029,110828.0
2022-03-07 10:00:00,39.47,39.85,39.42,39.81,153634.0,38.029,38.3952,37.9809,38.3566,153634.0
2022-03-07 10:05:00,39.77,39.89,39.3,39.32,85130.0,38.3181,38.4337,37.8652,37.8845,85130.0
2022-03-07 10:10:00,39.3,39.34,38.9,38.92,199388.0,37.8652,37.9038,37.4799,37.4991,199388.0
2022-03-07 10:15:00,38.92,39.07,38.9,38.92,196155.0,37.4991,37.6436,37.4799,37.4991,196155.0
2022-03-07 10:20:00,38.93,38.98,38.61,38.66,355357.0,37.5088,37.5569,37.2004,37.2486,355357.0
2022-03-07 10:25:00,38.66,38.83,38.65,38.67,126683.0,37.2486,37.4124,37.239,37.2582,126683.0
2022-03-07 10:30:00,38.66,39.03,38.63,38.79,271764.0,37.2486,37.6051,37.2197,37.3739,271764.0
2022-03-07 10:35:00,38.79,38.89,38.58,38.63,104147.0,37.3739,37.4702,37.1715,37.2197,104147.0
2022-03-07 10:40:00,38.63,38.89,38.61,38.7,103170.0,37.2197,37.4702,37.2004,37.2872,103170.0
2022-03-07 10:45:00,38.7,38.92,38.59,38.69,87227.0,37.2872,37.4991,37.1812,37.2775,87227.0
2022-03-07 10:50:00,38.69,38.79,38.59,38.61,224960.0,37.2775,37.3739,37.1812,37.2004,224960.0
2022-03-07 10:55:00,38.62,38.83,38.57,38.71,96617.0,37.2101,37.4124,37.1619,37.2968,96617.0
2022-03-07 11:00:00,38.7,38.95,38.68,38.91,126162.0,37.2872,37.528,37.2679,37.4895,126162.0
2022-03-07 11:05:00,38.9,39.0,38.83,38.83,110347.0,37.4799,37.5762,37.4124,37.4124,110347.0
2022-03-07 11:10:00,38.84,38.92,38.81,38.84,111340.0,37.422,37.4991,37.3931,37.422,111340.0
2022-03-07 11:15:00,38.84,39.04,38.84,38.97,144663.0,37.422,37.6147,37.422,37.5473,144663.0
2022-03-07 11:20:00,38.97,39.08,38.9,39.02,97666.0,37.5473,37.6533,37.4799,37.5955,97666.0
2022-03-07 11:25:00,39.03,39.15,38.81,38.83,92966.0,37.6051,37.7207,37.3931,37.4124,92966.0
2022-03-07 11:30:00,38.81,38.86,38.69,38.79,130134.0,37.3931,37.4413,37.2775,37.3739,130134.0
2022-03-07 11:35:00,38.79,38.8,38.68,38.68,85327.0,37.3739,37.3835,37.2679,37.2679,85327.0
2022-03-07 11:40:00,38.66,38.79,38.53,38.53,246947.0,37.2486,37.3739,37.1234,37.1234,246947.0
2022-03-07 11:45:00,38.52,38.74,38.49,38.57,109188.0,37.1137,37.3257,37.0848,37.1619,109188.0
2022-03-07 11:50:00,38.56,38.59,38.32,38.33,130941.0,37.1523,37.1812,36.921,36.9307,130941.0
2022-03-07 11:55:00,38.32,38.37,38.25,38.28,180822.0,36.921,36.9692,36.8536,36.8825,180822.0
2022-03-07 12:00:00,38.27,38.29,38.14,38.2,214770.0,36.8729,36.8921,36.7476,36.8054,214770.0
2022-03-07 12:05:00,38.19,38.23,37.99,38.13,236045.0,36.7958,36.8343,36.6031,36.738,236045.0
2022-03-07 12:10:00,38.13,38.15,37.88,37.94,186536.0,36.738,36.7572,36.4971,36.5549,186536.0
2022-03-07 12:15:00,37.94,38.04,37.79,37.86,120270.0,36.5549,36.6512,36.4104,36.4778,120270.0
2022-03-07 12:20:00,37.88,37.92,37.67,37.7,144874.0,36.4971,36.5356,36.2948,36.3237,144874.0
2022-03-07 12:25:00,37.69,37.8,37.58,37.78,219744.0,36.314,36.42,36.208,36.4007,219744.0
2022-03-07 12:30:00,37.77,37.77,37.59,37.61,94722.0,36.3911,36.3911,36.2177,36.2369,94722.0
2022-03-07 12:35:00,37.62,37.66,37.55,37.64,95082.0,36.2466,36.2851,36.1791,36.2659,95082.0
2022-03-07 12:40:00,37.64,37.9,37.63,37.86,128959.0,36.2659,36.5164,36.2562,36.4778,128959.0
2022-03-07 12:45:00,37.86,37.98,37.81,37.96,90006.0,36.4778,36.5934,36.4296,36.5742,90006.0
2022-03-07 12:50:00,37.96,38.09,37.85,37.85,100152.0,36.5742,36.6994,36.4682,36.4682,100152.0
2022-03-07 12:55:00,37.86,37.9,37.81,37.87,66068.0,36.4778,36.5164,36.4296,36.4875,66068.0
2022-03-07 13:00:00,37.86,38.04,37.84,37.89,158675.0,36.4778,36.6512,36.4586,36.5067,158675.0
2022-03-07 13:05:00,37.89,37.91,37.74,37.78,138332.0,36.5067,36.526,36.3622,36.4007,138332.0
2022-03-07 13:10:00,37.77,37.8,37.7,37.74,82124.0,36.3911,36.42,36.3237,36.3622,82124.0
2022-03-07 13:15:00,37.75,37.79,37.61,37.7,82067.0,36.3718,36.4104,36.2369,36.3237,82067.0
2022-03-07 13:20:00,37.7,37.76,37.63,37.71,63326.0,36.3237,36.3815,36.2562,36.3333,63326.0
2022-03-07 13:25:00,37.72,37.74,37.63,37.64,56196.0,36.3429,36.3622,36.2562,36.2659,56196.0
2022-03-07 13:30:00,37.64,37.67,37.51,37.59,100881.0,36.2659,36.2948,36.1406,36.2177,100881.0
2022-03-07 13:35:00,37.58,37.63,37.46,37.61,101639.0,36.208,36.2562,36.0924,36.2369,101639.0
2022-03-07 13:40:00,37.6,37.85,37.59,37.76,72280.0,36.2273,36.4682,36.2177,36.3815,72280.0
2022-03-07 13:45:00,37.76,37.85,37.63,37.7,71671.0,36.3815,36.4682,36.2562,36.3237,71671.0
2022-03-07 13:50:00,37.7,37.74,37.45,37.46,74061.0,36.3237,36.3622,36.0828,36.0924,74061.0
2022-03-07 13:55:00,37.46,37.48,37.3,37.3,99282.0,36.0924,36.1117,35.9383,35.9383,99282.0
2022-03-07 14:00:00,37.29,37.41,37.24,37.27,84456.0,35.9286,36.0442,35.8805,35.9094,84456.0
2022-03-07 14:05:00,37.28,37.47,37.24,37.46,72063.0,35.919,36.1021,35.8805,36.0924,72063.0
2022-03-07 14:10:00,37.46,37.65,37.44,37.54,130875.0,36.0924,36.2755,36.0732,36.1695,130875.0
2022-03-07 14:15:00,37.54,37.57,37.45,37.57,71966.0,36.1695,36.1984,36.0828,36.1984,71966.0
2022-03-07 14:20:00,37.55,37.55,37.31,37.33,91050.0,36.1791,36.1791,35.9479,35.9672,91050.0
2022-03-07 14:25:00,37.32,37.37,37.25,37.25,132279.0,35.9575,36.0057,35.8901,35.8901,132279.0
2022-03-07 14:30:00,37.26,37.26,36.83,36.84,345362.0,35.8997,35.8997,35.4854,35.4951,345362.0
2022-03-07 14:35:00,36.84,37.03,36.72,36.94,502078.0,35.4951,35.6781,35.3794,35.5914,502078.0
2022-03-07 14:40:00,36.94,37.0,36.79,36.94,155109.0,35.5914,35.6492,35.4469,35.5914,155109.0
2022-03-07 14:45:00,36.93,36.99,36.84,36.96,105832.0,35.5818,35.6396,35.4951,35.6107,105832.0
2022-03-07 14:50:00,36.96,36.99,36.85,36.87,84116.0,35.6107,35.6396,35.5047,35.524,84116.0
2022-03-07 14:55:00,36.87,37.0,36.85,36.91,72130.0,35.524,35.6492,35.5047,35.5625,72130.0
2022-03-07 15:00:00,36.91,36.95,36.73,36.84,110680.0,35.5625,35.601,35.3891,35.4951,110680.0
2022-03-07 15:05:00,36.84,36.85,36.6,36.64,95012.0,35.4951,35.5047,35.2638,35.3024,95012.0
2022-03-07 15:10:00,36.63,36.69,36.51,36.55,142384.0,35.2927,35.3505,35.1771,35.2156,142384.0
2022-03-07 15:15:00,36.56,36.62,36.51,36.61,88195.0,35.2253,35.2831,35.1771,35.2735,88195.0
2022-03-07 15:20:00,36.6,36.7,36.57,36.68,77867.0,35.2638,35.3602,35.2349,35.3409,77867.0
2022-03-07 15:25:00,36.69,36.8,36.6,36.66,181058.0,35.3505,35.4565,35.2638,35.3216,181058.0
2022-03-07 15:30:00,36.67,36.67,36.36,36.36,235550.0,35.3313,35.3313,35.0326,35.0326,235550.0
2022-03-07 15:35:00,36.37,36.37,36.17,36.17,229571.0,35.0422,35.0422,34.8495,34.8495,229571.0
2022-03-07 15:40:00,36.19,36.23,36.11,36.15,315308.0,34.8688,34.9073,34.7917,34.8302,315308.0
2022-03-07 15:45:00,36.15,36.16,35.88,35.91,367774.0,34.8302,34.8399,34.5701,34.599,367774.0
2022-03-07 15:50:00,35.92,36.03,35.88,35.98,415742.0,34.6086,34.7146,34.5701,34.6665,415742.0
2022-03-07 15:55:00,35.99,36.12,35.98,36.11,683367.0,34.6761,34.8013,34.6665,34.7917,683367.0
2022-03-08 09:30:00,36.34,36.54,35.66,35.67,266385.0,35.0133,35.206,34.3581,34.3678,266385.0
2022-03-08 09:35:00,35.67,36.07,35.61,35.75,151807.0,34.3678,34.7532,34.31,34.4449,151807.0
2022-03-08 09:40:00,35.74,35.99,35.49,35.78,154306.0,34.4352,34.6761,34.1943,34.4738,154306.0
2022-03-08 09:45:00,35.8,35.91,35.66,35.7,110324.0,34.493,34.599,34.3581,34.3967,110324.0
2022-03-08 09:50:00,35.7,35.86,35.57,35.64,80382.0,34.3967,34.5508,34.2714,34.3389,80382.0
2022-03-08 09:55:00,35.63,35.76,35.57,35.73,79667.0,34.3292,34.4545,34.2714,34.4256,79667.0
2022-03-08 10:00:00,35.73,35.75,35.4,35.46,139644.0,34.4256,34.4449,34.1076,34.1654,139644.0
2022-03-08 10:05:00,35.45,35.45,35.23,35.38,95915.0,34.1558,34.1558,33.9438,34.0884,95915.0
2022-03-08 10:10:00,35.38,35.63,35.38,35.55,109036.0,34.0884,34.3292,34.0884,34.2522,109036.0
2022-03-08 10:15:00,35.55,36.1,35.53,36.05,164421.0,34.2522,34.7821,34.2329,34.7339,164421.0
2022-03-08 10:20:00,36.05,36.21,35.99,35.99,174270.0,34.7339,34.8881,34.6761,34.6761,174270.0
2022-03-08 10:25:00,35.99,35.99,35.67,35.75,87750.0,34.6761,34.6761,34.3678,34.4449,87750.0
2022-03-08 10:30:00,35.75,35.92,35.5,35.53,103940.0,34.4449,34.6086,34.204,34.2329,103940.0
2022-03-08 10:35:00,35.54,35.72,35.48,35.7,102660.0,34.2425,34.4159,34.1847,34.3967,102660.0
2022-03-08 10:40:00,35.7,36.02,35.69,36.02,82408.0,34.3967,34.705,34.387,34.705,82408.0
2022-03-08 10:45:00,36.0,36.41,35.89,36.38,93891.0,34.6857,35.0808,34.5797,35.0519,93891.0
2022-03-08 10:50:00,36.38,36.66,36.34,36.63,96239.0,35.0519,35.3216,35.0133,35.2927,96239.0
2022-03-08 10:55:00,36.62,36.73,36.45,36.66,105653.0,35.2831,35.3891,35.1193,35.3216,105653.0
2022-03-08 11:00:00,36.66,36.78,36.56,36.75,107900.0,35.3216,35.4372,35.2253,35.4083,107900.0
2022-03-08 11:05:00,36.74,36.74,36.43,36.48,75488.0,35.3987,35.3987,35.1,35.1482,75488.0
2022-03-08 11:10:00,36.5,36.63,36.44,36.52,68007.0,35.1675,35.2927,35.1097,35.1867,68007.0
2022-03-08 11:15:00,36.51,36.59,36.46,36.5,92982.0,35.1771,35.2542,35.1289,35.1675,92982.0
2022-03-08 11:20:00,36.5,36.52,36.22,36.43,58433.0,35.1675,35.1867,34.8977,35.1,58433.0
2022-03-08 11:25:00,36.44,36.51,36.3,36.34,86366.0,35.1097,35.1771,34.9748,35.0133,86366.0
2022-03-08 11:30:00,36.34,36.34,36.1,36.16,62100.0,35.0133,35.0133,34.7821,34.8399,62100.0
2022-03-08 11:35:00,36.17,36.25,36.09,36.18,65441.0,34.8495,34.9266,34.7724,34.8592,65441.0
2022-03-08 11:40:00,36.18,36.27,36.08,36.2,66711.0,34.8592,34.9459,34.7628,34.8784,66711.0
2022-03-08 11:45:00,36.21,36.54,36.2,36.54,58307.0,34.8881,35.206,34.8784,35.206,58307.0
2022-03-08 11:50:00,36.52,36.65,36.51,36.59,80191.0,35.1867,35.312,35.1771,35.2542,80191.0
2022-03-08 11:55:00,36.58,36.69,36.54,36.59,91637.0,35.2446,35.3505,35.206,35.2542,91637.0
2022-03-08 12:00:00,36.6,36.93,36.55,36.91,98234.0,35.2638,35.5818,35.2156,35.5625,98234.0
2022-03-08 12:05:00,36.91,37.15,36.91,37.11,91307.0,35.5625,35.7937,35.5625,35.7552,91307.0
2022-03-08 12:10:00,37.1,37.3,37.06,37.29,102942.0,35.7456,35.9383,35.707,35.9286,102942.0
2022-03-08 12:15:00,37.29,37.69,37.29,37.61,114410.0,35.9286,36.314,35.9286,36.2369,114410.0
2022-03-08 12:20:00,37.62,37.83,37.34,37.36,114161.0,36.2466,36.4489,35.9768,35.9961,114161.0
2022-03-08 12:25:00,37.36,37.47,37.13,37.41,104548.0,35.9961,36.1021,35.7745,36.0442,104548.0
2022-03-08 12:30:00,37.4,37.55,37.15,37.55,73393.0,36.0346,36.1791,35.7937,36.1791,73393.0
2022-03-08 12:35:00,37.54,37.58,37.37,37.58,68735.0,36.1695,36.208,36.0057,36.208,68735.0
2022-03-08 12:40:00,37.58,37.68,37.38,37.66,113885.0,36.208,36.3044,36.0153,36.2851,113885.0
2022-03-08 12:45:00,37.66,37.75,37.55,37.55,70599.0,36.2851,36.3718,36.1791,36.1791,70599.0
2022-03-08 12:50:00,37.54,37.63,37.3,37.59,79688.0,36.1695,36.2562,35.9383,36.2177,79688.0
2022-03-08 12:55:00,37.59,37.8,37.51,37.74,70204.0,36.2177,36.42,36.1406,36.3622,70204.0
2022-03-08 13:00:00,37.75,38.14,37.75,38.12,133318.0,36.3718,36.7476,36.3718,36.7283,133318.0
2022-03-08 13:05:00,38.11,38.15,37.99,38.09,76737.0,36.7187,36.7572,36.6031,36.6994,76737.0
2022-03-08 13:10:00,38.09,38.15,38.01,38.01,107356.0,36.6994,36.7572,36.6223,36.6223,107356.0
2022-03-08 13:15:00,38.02,38.3,37.95,38.26,127065.0,36.632,36.9018,36.5645,36.8632,127065.0
2022-03-08 13:20:00,38.26,38.3,37.97,37.97,121989.0,36.8632,36.9018,36.5838,36.5838,121989.0
2022-03-08 13:25:00,37.97,37.97,37.77,37.8,64033.0,36.5838,36.5838,36.3911,36.42,64033.0
2022-03-08 13:30:00,37.79,37.79,37.4,37.58,92120.0,36.4104,36.4104,36.0346,36.208,92120.0
2022-03-08 13:35:00,37.58,37.64,37.44,37.44,102586.0,36.208,36.2659,36.0732,36.0732,102586.0
2022-03-08 13:40:00,37.46,37.5,37.32,37.49,89988.0,36.0924,36.131,35.9575,36.1213,89988.0
2022-03-08 13:45:00,37.47,37.6,37.42,37.44,76187.0,36.1021,36.2273,36.0539,36.0732,76187.0
2022-03-08 13:50:00,37.45,37.52,37.38,37.41,47576.0,36.0828,36.1502,36.0153,36.0442,47576.0
2022-03-08 13:55:00,37.4,37.41,37.32,37.36,51912.0,36.0346,36.0442,35.9575,35.9961,51912.0
2022-03-08 14:00:00,37.35,37.35,37.07,37.18,67324.0,35.9864,35.9864,35.7167,35.8226,67324.0
2022-03-08 14:05:00,37.17,37.26,37.08,37.23,87477.0,35.813,35.8997,35.7263,35.8708,87477.0
2022-03-08 14:10:00,37.23,37.23,36.98,37.02,74870.0,35.8708,35.8708,35.6299,35.6685,74870.0
2022-03-08 14:15:00,37.01,37.1,36.96,37.04,51457.0,35.6589,35.7456,35.6107,35.6878,51457.0
2022-03-08 14:20:00,37.03,37.12,36.87,37.09,43073.0,35.6781,35.7648,35.524,35.7359,43073.0
2022-03-08 14:25:00,37.08,37.36,37.08,37.34,67485.0,35.7263,35.9961,35.7263,35.9768,67485.0
2022-03-08 14:30:00,37.34,37.46,37.24,37.31,79861.0,35.9768,36.0924,35.8805,35.9479,79861.0
2022-03-08 14:35:00,37.31,37.52,37.31,37.45,45367.0,35.9479,36.1502,35.9479,36.0828,45367.0
2022-03-08 14:40:00,37.45,37.46,37.29,37.4,47773.0,36.0828,36.0924,35.9286,36.0346,47773.0
2022-03-08 14:45:00,37.4,37.5,37.4,37.49,47793.0,36.0346,36.131,36.0346,36.1213,47793.0
2022-03-08 14:50:00,37.49,37.51,37.36,37.37,42622.0,36.1213,36.1406,35.9961,36.0057,42622.0
2022-03-08 14:55:00,37.38,37.47,37.34,37.41,65961.0,36.0153,36.1021,35.9768,36.0442,65961.0
2022-03-08 15:00:00,37.41,37.59,37.33,37.56,45414.0,36.0442,36.2177,35.9672,36.1888,45414.0
2022-03-08 15:05:00,37.55,37.57,37.49,37.54,41025.0,36.1791,36.1984,36.1213,36.1695,41025.0
2022-03-08 15:10:00,37.55,37.57,37.4,37.49,58484.0,36.1791,36.1984,36.0346,36.1213,58484.0
2022-03-08 15:15:00,37.5,37.53,37.42,37.46,39400.0,36.131,36.1599,36.0539,36.0924,39400.0
2022-03-08 15:20:00,37.46,37.47,37.34,37.42,40267.0,36.0924,36.1021,35.9768,36.0539,40267.0
2022-03-08 15:25:00,37.42,37.43,37.23,37.24,51069.0,36.0539,36.0635,35.8708,35.8805,51069.0
2022-03-08 15:30:00,37.24,37.27,37.12,37.17,98553.0,35.8805,35.9094,35.7648,35.813,98553.0
2022-03-08 15:35:00,37.16,37.25,37.12,37.25,72712.0,35.8034,35.8901,35.7648,35.8901,72712.0
2022-03-08 15:40:00,37.25,37.27,37.08,37.09,111371.0,35.8901,35.9094,35.7263,35.7359,111371.0
2022-03-08 15:45:00,37.09,37.13,36.99,37.04,193900.0,35.7359,35.7745,35.6396,35.6878,193900.0
2022-03-08 15:50:00,37.03,37.17,37.01,37.02,197768.0,35.6781,35.813,35.6589,35.6685,197768.0
2022-03-08 15:55:00,37.02,37.04,36.97,37.02,322765.0,35.6685,35.6878,35.6203,35.6685,322765.0
2022-03-09 09:30:00,38.78,39.12,38.69,38.75,205851.0,37.3642,37.6918,37.2775,37.3353,205851.0
2022-03-09 09:35:00,38.7,38.97,38.5,38.81,124160.0,37.2872,37.5473,37.0945,37.3931,124160.0
2022-03-09 09:40:00,38.85,39.0,38.52,38.87,145826.0,37.4317,37.5762,37.1137,37.4509,145826.0
2022-03-09 09:45:00,38.9,39.31,38.88,39.22,146386.0,37.4799,37.8749,37.4606,37.7882,146386.0
2022-03-09 09:50:00,39.22,39.29,38.55,38.7,156593.0,37.7882,37.8556,37.1426,37.2872,156593.0
2022-03-09 09:55:00,38.68,38.78,38.52,38.77,91415.0,37.2679,37.3642,37.1137,37.3546,91415.0
2022-03-09 10:00:00,38.79,39.4,38.79,39.25,109349.0,37.3739,37.9616,37.3739,37.8171,109349.0
2022-03-09 10:05:00,39.28,39.32,39.1,39.16,76331.0,37.846,37.8845,37.6726,37.7304,76331.0
2022-03-09 10:10:00,39.16,39.17,38.95,38.98,55386.0,37.7304,37.74,37.528,37.5569,55386.0
2022-03-09 10:15:00,38.99,39.18,38.81,39.05,79281.0,37.5666,37.7496,37.3931,37.6244,79281.0
2022-03-09 10:20:00,39.03,39.28,38.97,39.27,43327.0,37.6051,37.846,37.5473,37.8363,43327.0
2022-03-09 10:25:00,39.27,39.32,39.11,39.31,62817.0,37.8363,37.8845,37.6822,37.8749,62817.0
2022-03-09 10:30:00,39.3,39.33,39.17,39.32,40477.0,37.8652,37.8942,37.74,37.8845,40477.0
2022-03-09 10:35:00,39.32,39.43,39.2,39.43,93042.0,37.8845,37.9905,37.7689,37.9905,93042.0
2022-03-09 10:40:00,39.42,39.49,39.1,39.11,76884.0,37.9809,38.0483,37.6726,37.6822,76884.0
2022-03-09 10:45:00,39.13,39.15,38.99,39.11,47706.0,37.7015,37.7207,37.5666,37.6822,47706.0
2022-03-09 10:50:00,39.11,39.16,38.95,39.04,56386.0,37.6822,37.7304,37.528,37.6147,56386.0
2022-03-09 10:55:00,39.04,39.24,39.02,39.22,46297.0,37.6147,37.8074,37.5955,37.7882,46297.0
2022-03-09 11:00:00,39.21,39.41,38.98,38.99,81045.0,37.7785,37.9712,37.5569,37.5666,81045.0
2022-03-09 11:05:00,39.0,39.08,38.93,38.94,56232.0,37.5762,37.6533,37.5088,37.5184,56232.0
2022-03-09 11:10:00,38.95,38.95,38.61,38.62,93034.0,37.528,37.528,37.2004,37.2101,93034.0
2022-03-09 11:15:00,38.62,38.69,38.55,38.66,56238.0,37.2101,37.2775,37.1426,37.2486,56238.0
2022-03-09 11:20:00,38.67,38.78,38.65,38.75,44438.0,37.2582,37.3642,37.239,37.3353,44438.0
2022-03-09 11:25:00,38.74,38.74,38.57,38.66,42096.0,37.3257,37.3257,37.1619,37.2486,42096.0
2022-03-09 11:30:00,38.68,38.91,38.59,38.86,87420.0,37.2679,37.4895,37.1812,37.4413,87420.0
2022-03-09 11:35:00,38.88,39.0,38.78,38.92,60954.0,37.4606,37.5762,37.3642,37.4991,60954.0
2022-03-09 11:40:00,38.89,38.96,38.74,38.8,50418.0,37.4702,37.5377,37.3257,37.3835,50418.0
2022-03-09 11:45:00,38.82,38.86,38.75,38.84,29705.0,37.4028,37.4413,37.3353,37.422,29705.0
2022-03-09 11:50:00,38.83,38.85,38.69,38.78,27623.0,37.4124,37.4317,37.2775,37.3642,27623.0
2022-03-09 11:55:00,38.79,38.81,38.72,38.77,33325.0,37.3739,37.3931,37.3064,37.3546,33325.0
2022-03-09 12:00:00,38.77,38.92,38.76,38.85,37834.0,37.3546,37.4991,37.345,37.4317,37834.0
2022-03-09 12:05:00,38.84,38.91,38.77,38.83,48584.0,37.422,37.4895,37.3546,37.4124,48584.0
2022-03-09 12:10:00,38.83,38.88,38.79,38.83,38542.0,37.4124,37.4606,37.3739,37.4124,38542.0
2022-03-09 12:15:00,38.83,38.84,38.63,38.69,31077.0,37.4124,37.422,37.2197,37.2775,31077.0
2022-03-09 12:20:00,38.68,38.77,38.61,38.66,35069.0,37.2679,37.3546,37.2004,37.2486,35069.0
2022-03-09 12:25:00,38.66,38.76,38.62,38.72,16271.0,37.2486,37.345,37.2101,37.3064,16271.0
2022-03-09 12:30:00,38.73,38.83,38.69,38.82,54361.0,37.3161,37.4124,37.2775,37.4028,54361.0
2022-03-09 12:35:00,38.82,39.02,38.78,39.01,49276.0,37.4028,37.5955,37.3642,37.5858,49276.0
2022-03-09 12:40:00,39.01,39.2,39.0,39.15,84268.0,37.5858,37.7689,37.5762,37.7207,84268.0
2022-03-09 12:45:00,39.15,39.29,39.11,39.27,47705.0,37.7207,37.8556,37.6822,37.8363,47705.0
2022-03-09 12:50:00,39.27,39.37,39.24,39.33,70045.0,37.8363,37.9327,37.8074,37.8942,70045.0
2022-03-09 12:55:00,39.34,39.45,39.26,39.34,110120.0,37.9038,38.0098,37.8267,37.9038,110120.0
2022-03-09 13:00:00,39.34,39.34,38.95,38.98,40556.0,37.9038,37.9038,37.528,37.5569,40556.0
2022-03-09 13:05:00,38.97,39.25,38.93,39.21,61473.0,37.5473,37.8171,37.5088,37.7785,61473.0
2022-03-09 13:10:00,39.21,39.28,39.19,39.24,49665.0,37.7785,37.846,37.7593,37.8074,49665.0
2022-03-09 13:15:00,39.23,39.37,39.23,39.31,37784.0,37.7978,37.9327,37.7978,37.8749,37784.0
2022-03-09 13:20:00,39.33,39.46,39.33,39.42,60298.0,37.8942,38.0194,37.8942,37.9809,60298.0
2022-03-09 13:25:00,39.43,39.52,39.42,39.47,78405.0,37.9905,38.0772,37.9809,38.029,78405.0
2022-03-09 13:30:00,39.47,39.62,39.31,39.31,162057.0,38.029,38.1736,37.8749,37.8749,162057.0
2022-03-09 13:35:00,39.31,39.33,39.18,39.27,54863.0,37.8749,37.8942,37.7496,37.8363,54863.0
2022-03-09 13:40:00,39.28,39.38,39.28,39.3,38761.0,37.846,37.9423,37.846,37.8652,38761.0
2022-03-09 13:45:00,39.31,39.33,39.24,39.26,55202.0,37.8749,37.8942,37.8074,37.8267,55202.0
2022-03-09 13:50:00,39.26,39.46,39.24,39.36,49520.0,37.8267,38.0194,37.8074,37.9231,49520.0
2022-03-09 13:55:00,39.36,39.36,39.27,39.32,52909.0,37.9231,37.9231,37.8363,37.8845,52909.0
2022-03-09 14:00:00,39.31,39.45,39.31,39.4,53043.0,37.8749,38.0098,37.8749,37.9616,53043.0
2022-03-09 14:05:00,39.4,39.45,39.35,39.38,67814.0,37.9616,38.0098,37.9134,37.9423,67814.0
2022-03-09 14:10:00,39.37,39.42,39.26,39.29,69180.0,37.9327,37.9809,37.8267,37.8556,69180.0
2022-03-09 14:15:00,39.28,39.29,39.05,39.09,67733.0,37.846,37.8556,37.6244,37.6629,67733.0
2022-03-09 14:20:00,39.08,39.31,39.07,39.22,77883.0,37.6533,37.8749,37.6436,37.7882,77883.0
2022-03-09 14:25:00,39.21,39.28,39.13,39.2,47164.0,37.7785,37.846,37.7015,37.7689,47164.0
2022-03-09 14:30:00,39.2,39.26,39.2,39.23,39174.0,37.7689,37.8267,37.7689,37.7978,39174.0
2022-03-09 14:35:00,39.23,39.28,39.17,39.18,44487.0,37.7978,37.846,37.74,37.7496,44487.0
2022-03-09 14:40:00,39.18,39.22,39.12,39.17,43974.0,37.7496,37.7882,37.6918,37.74,43974.0
2022-03-09 14:45:00,39.18,39.23,39.12,39.2,35112.0,37.7496,37.7978,37.6918,37.7689,35112.0
2022-03-09 14:50:00,39.2,39.3,39.13,39.16,42292.0,37.7689,37.8652,37.7015,37.7304,42292.0
2022-03-09 14:55:00,39.15,39.26,39.14,39.2,34193.0,37.7207,37.8267,37.7111,37.7689,34193.0
2022-03-09 15:00:00,39.21,39.25,39.18,39.21,32373.0,37.7785,37.8171,37.7496,37.7785,32373.0
2022-03-09 15:05:00,39.22,39.27,39.18,39.26,40035.0,37.7882,37.8363,37.7496,37.8267,40035.0
2022-03-09 15:10:00,39.27,39.31,39.13,39.2,65797.0,37.8363,37.8749,37.7015,37.7689,65797.0
2022-03-09 15:15:00,39.2,39.23,39.09,39.1,42099.0,37.7689,37.7978,37.6629,37.6726,42099.0
2022-03-09 15:20:00,39.09,39.13,38.98,39.01,45002.0,37.6629,37.7015,37.5569,37.5858,45002.0
2022-03-09 15:25:00,39.0,39.02,38.92,38.94,97491.0,37.5762,37.5955,37.4991,37.5184,97491.0
2022-03-09 15:30:00,38.94,39.0,38.92,38.97,144907.0,37.5184,37.5762,37.4991,37.5473,144907.0
2022-03-09 15:35:00,38.97,39.0,38.8,38.8,92500.0,37.5473,37.5762,37.3835,37.3835,92500.0
2022-03-09 15:40:00,38.8,38.93,38.79,38.88,81489.0,37.3835,37.5088,37.3739,37.4606,81489.0
2022-03-09 15:45:00,38.88,38.97,38.82,38.85,186255.0,37.4606,37.5473,37.4028,37.4317,186255.0
2022-03-09 15:50:00,38.84,38.95,38.73,38.84,248125.0,37.422,37.528,37.3161,37.422,248125.0
2022-03-09 15:55:00,38.83,38.85,38.74,38.77,447976.0,37.4124,37.4317,37.3257,37.3546,447976.0
2022-03-10 09:30:00,37.89,38.31,37.68,38.27,123325.0,36.5067,36.9114,36.3044,36.8729,123325.0
2022-03-10 09:35:00,38.25,38.49,38.08,38.42,82755.0,36.8536,37.0848,36.6898,37.0174,82755.0
2022-03-10 09:40:00,38.41,38.72,38.37,38.46,94077.0,37.0077,37.3064,36.9692,37.0559,94077.0
2022-03-10 09:45:00,38.47,38.84,38.4,38.73,77121.0,37.0656,37.422,36.9981,37.3161,77121.0
2022-03-10 09:50:00,38.71,38.77,38.38,38.5,100444.0,37.2968,37.3546,36.9788,37.0945,100444.0
2022-03-10 09:55:00,38.49,39.0,38.49,38.95,85867.0,37.0848,37.5762,37.0848,37.528,85867.0
2022-03-10 10:00:00,38.95,39.0,38.63,38.63,64860.0,37.528,37.5762,37.2197,37.2197,64860.0
2022-03-10 10:05:00,38.62,38.75,38.45,38.55,85767.0,37.2101,37.3353,37.0463,37.1426,85767.0
2022-03-10 10:10:00,38.55,38.87,38.5,38.81,50949.0,37.1426,37.4509,37.0945,37.3931,50949.0
2022-03-10 10:15:00,38.82,38.95,38.79,38.86,62659.0,37.4028,37.528,37.3739,37.4413,62659.0
2022-03-10 10:20:00,38.86,38.89,38.47,38.51,90691.0,37.4413,37.4702,37.0656,37.1041,90691.0
2022-03-10 10:25:00,38.53,38.61,38.29,38.3,57609.0,37.1234,37.2004,36.8921,36.9018,57609.0
2022-03-10 10:30:00,38.3,38.31,38.0,38.07,116185.0,36.9018,36.9114,36.6127,36.6802,116185.0
2022-03-10 10:35:00,38.06,38.23,38.03,38.16,91501.0,36.6705,36.8343,36.6416,36.7669,91501.0
2022-03-10 10:40:00,38.16,38.25,38.07,38.08,76905.0,36.7669,36.8536,36.6802,36.6898,76905.0
2022-03-10 10:45:00,38.08,38.39,38.08,38.33,78383.0,36.6898,36.9885,36.6898,36.9307,78383.0
2022-03-10 10:50:00,38.33,38.33,37.9,37.9,68794.0,36.9307,36.9307,36.5164,36.5164,68794.0
2022-03-10 10:55:00,37.9,38.05,37.89,38.05,56850.0,36.5164,36.6609,36.5067,36.6609,56850.0
2022-03-10 11:00:00,38.03,38.03,37.87,37.94,61358.0,36.6416,36.6416,36.4875,36.5549,61358.0
2022-03-10 11:05:00,37.93,38.04,37.9,38.02,76628.0,36.5453,36.6512,36.5164,36.632,76628.0
2022-03-10 11:10:00,38.02,38.2,37.96,38.19,55959.0,36.632,36.8054,36.5742,36.7958,55959.0
2022-03-10 11:15:00,38.16,38.17,38.07,38.11,46214.0,36.7669,36.7765,36.6802,36.7187,46214.0
2022-03-10 11:20:00,38.09,38.25,38.05,38.18,57979.0,36.6994,36.8536,36.6609,36.7861,57979.0
2022-03-10 11:25:00,38.15,38.25,38.08,38.25,98658.0,36.7572,36.8536,36.6898,36.8536,98658.0
2022-03-10 11:30:00,38.25,38.39,38.25,38.28,114313.0,36.8536,36.9885,36.8536,36.8825,114313.0
2022-03-10 11:35:00,38.27,38.44,38.2,38.39,75929.0,36.8729,37.0366,36.8054,36.9885,75929.0
2022-03-10 11:40:00,38.39,38.47,38.28,38.32,64628.0,36.9885,37.0656,36.8825,36.921,64628.0
2022-03-10 11:45:00,38.33,38.36,38.2,38.33,70572.0,36.9307,36.9596,36.8054,36.9307,70572.0
2022-03-10 11:50:00,38.31,38.52,38.3,38.44,93394.0,36.9114,37.1137,36.9018,37.0366,93394.0
2022-03-10 11:55:00,38.44,38.63,38.42,38.59,37730.0,37.0366,37.2197,37.0174,37.1812,37730.0
2022-03-10 12:00:00,38.59,38.65,38.53,38.58,38845.0,37.1812,37.239,37.1234,37.1715,38845.0
2022-03-10 12:05:00,38.58,38.64,38.51,38.56,41622.0,37.1715,37.2293,37.1041,37.1523,41622.0
2022-03-10 12:10:00,38.56,38.71,38.54,38.71,49541.0,37.1523,37.2968,37.133,37.2968,49541.0
2022-03-10 12:15:00,38.71,38.72,38.6,38.64,38481.0,37.2968,37.3064,37.1908,37.2293,38481.0
2022-03-10 12:20:00,38.64,38.81,38.63,38.76,46822.0,37.2293,37.3931,37.2197,37.345,46822.0
2022-03-10 12:25:00,38.76,38.77,38.63,38.64,30098.0,37.345,37.3546,37.2197,37.2293,30098.0
2022-03-10 12:30:00,38.63,38.64,38.48,38.51,64438.0,37.2197,37.2293,37.0752,37.1041,64438.0
2022-03-10 12:35:00,38.51,38.53,38.45,38.46,36664.0,37.1041,37.1234,37.0463,37.0559,36664.0
2022-03-10 12:40:00,38.46,38.5,38.4,38.43,56384.0,37.0559,37.0945,36.9981,37.027,56384.0
2022-03-10 12:45:00,38.42,38.49,38.35,38.48,32189.0,37.0174,37.0848,36.9499,37.0752,32189.0
2022-03-10 12:50:00,38.46,38.46,38.3,38.34,15909.0,37.0559,37.0559,36.9018,36.9403,15909.0
2022-03-10 12:55:00,38.33,38.36,38.29,38.29,15214.0,36.9307,36.9596,36.8921,36.8921,15214.0
2022-03-10 13:00:00,38.29,38.34,38.14,38.14,36135.0,36.8921,36.9403,36.7476,36.7476,36135.0
2022-03-10 13:05:00,38.15,38.24,38.14,38.22,21136.0,36.7572,36.8439,36.7476,36.8247,21136.0
2022-03-10 13:10:00,38.22,38.39,38.21,38.32,40237.0,36.8247,36.9885,36.815,36.921,40237.0
2022-03-10 13:15:00,38.32,38.38,38.26,38.35,49069.0,36.921,36.9788,36.8632,36.9499,49069.0
2022-03-10 13:20:00,38.35,38.36,38.16,38.18,24299.0,36.9499,36.9596,36.7669,36.7861,24299.0
2022-03-10 13:25:00,38.16,38.23,38.09,38.13,37217.0,36.7669,36.8343,36.6994,36.738,37217.0
2022-03-10 13:30:00,38.13,38.28,38.11,38.25,92976.0,36.738,36.8825,36.7187,36.8536,92976.0
2022-03-10 13:35:00,38.25,38.31,38.14,38.15,41341.0,36.8536,36.9114,36.7476,36.7572,41341.0
2022-03-10 13:40:00,38.15,38.38,38.11,38.36,98061.0,36.7572,36.9788,36.7187,36.9596,98061.0
2022-03-10 13:45:00,38.38,38.59,38.38,38.58,27058.0,36.9788,37.1812,36.9788,37.1715,27058.0
2022-03-10 13:50:00,38.59,38.6,38.46,38.49,31391.0,37.1812,37.1908,37.0559,37.0848,31391.0
2022-03-10 13:55:00,38.5,38.53,38.46,38.47,20257.0,37.0945,37.1234,37.0559,37.0656,20257.0
2022-03-10 14:00:00,38.47,38.71,38.47,38.71,26418.0,37.0656,37.2968,37.0656,37.2968,26418.0
2022-03-10 14:05:00,38.72,38.75,38.51,38.51,32493.0,37.3064,37.3353,37.1041,37.1041,32493.0
2022-03-10 14:10:00,38.52,38.59,38.51,38.55,20412.0,37.1137,37.1812,37.1041,37.1426,20412.0
2022-03-10 14:15:00,38.56,38.68,38.54,38.66,23958.0,37.1523,37.2679,37.133,37.2486,23958.0
2022-03-10 14:20:00,38.67,38.7,38.57,38.57,28431.0,37.2582,37.2872,37.1619,37.1619,28431.0
2022-03-10 14:25:00,38.58,38.69,38.58,38.68,22772.0,37.1715,37.2775,37.1715,37.2679,22772.0
2022-03-10 14:30:00,38.69,38.81,38.69,38.74,57167.0,37.2775,37.3931,37.2775,37.3257,57167.0
2022-03-10 14:35:00,38.75,38.76,38.67,38.7,24814.0,37.3353,37.345,37.2582,37.2872,24814.0
2022-03-10 14:40:00,38.71,38.74,38.66,38.67,27142.0,37.2968,37.3257,37.2486,37.2582,27142.0
2022-03-10 14:45:00,38.68,38.84,38.66,38.83,29732.0,37.2679,37.422,37.2486,37.4124,29732.0
2022-03-10 14:50:00,38.84,38.9,38.76,38.77,28079.0,37.422,37.4799,37.345,37.3546,28079.0
2022-03-10 14:55:00,38.77,38.8,38.74,38.76,28271.0,37.3546,37.3835,37.3257,37.345,28271.0
2022-03-10 15:00:00,38.77,38.78,38.61,38.62,36336.0,37.3546,37.3642,37.2004,37.2101,36336.0
2022-03-10 15:05:00,38.63,38.65,38.56,38.62,27368.0,37.2197,37.239,37.1523,37.2101,27368.0
2022-03-10 15:10:00,38.62,38.76,38.59,38.73,31758.0,37.2101,37.345,37.1812,37.3161,31758.0
2022-03-10 15:15:00,38.73,38.78,38.69,38.73,18579.0,37.3161,37.3642,37.2775,37.3161,18579.0
2022-03-10 15:20:00,38.73,38.78,38.59,38.6,24908.0,37.3161,37.3642,37.1812,37.1908,24908.0
2022-03-10 15:25:00,38.59,38.67,38.59,38.66,24337.0,37.1812,37.2582,37.1812,37.2486,24337.0
2022-03-10 15:30:00,38.66,38.68,38.55,38.58,38339.0,37.2486,37.2679,37.1426,37.1715,38339.0
2022-03-10 15:35:00,38.58,38.6,38.48,38.54,58800.0,37.1715,37.1908,37.0752,37.133,58800.0
2022-03-10 15:40:00,38.54,38.66,38.52,38.61,52054.0,37.133,37.2486,37.1137,37.2004,52054.0
2022-03-10 15:45:00,38.62,38.69,38.53,38.64,55116.0,37.2101,37.2775,37.1234,37.2293,55116.0
2022-03-10 15:50:00,38.65,38.78,38.6,38.73,137198.0,37.239,37.3642,37.1908,37.3161,137198.0
2022-03-10 15:55:00,38.72,38.73,38.57,38.58,402989.0,37.3064,37.3161,37.1619,37.1715,402989.0
2022-03-11 09:30:00,38.91,39.18,38.74,38.78,134844.0,37.4895,37.7496,37.3257,37.3642,134844.0
2022-03-11 09:35:00,38.77,38.78,38.33,38.33,65898.0,37.3546,37.3642,36.9307,36.9307,65898.0
2022-03-11 09:40:00,38.34,38.34,37.94,38.19,157163.0,36.9403,36.9403,36.5549,36.7958,157163.0
2022-03-11 09:45:00,38.16,38.32,38.14,38.31,76074.0,36.7669,36.921,36.7476,36.9114,76074.0
2022-03-11 09:50:00,38.31,38.4,37.94,37.97,63127.0,36.9114,36.9981,36.5549,36.5838,63127.0
2022-03-11 09:55:00,37.98,38.13,37.8,38.13,120656.0,36.5934,36.738,36.42,36.738,120656.0
2022-03-11 10:00:00,38.09,38.11,37.66,37.7,147020.0,36.6994,36.7187,36.2851,36.3237,147020.0
2022-03-11 10:05:00,37.72,37.96,37.72,37.8,94751.0,36.3429,36.5742,36.3429,36.42,94751.0
2022-03-11 10:10:00,37.81,38.1,37.81,38.06,57449.0,36.4296,36.7091,36.4296,36.6705,57449.0
2022-03-11 10:15:00,38.05,38.12,37.95,37.98,48495.0,36.6609,36.7283,36.5645,36.5934,48495.0
2022-03-11 10:20:00,37.95,37.99,37.85,37.9,47697.0,36.5645,36.6031,36.4682,36.5164,47697.0
2022-03-11 10:25:00,37.91,38.06,37.9,38.04,28973.0,36.526,36.6705,36.5164,36.6512,28973.0
2022-03-11 10:30:00,38.03,38.05,37.8,37.82,37283.0,36.6416,36.6609,36.42,36.4393,37283.0
2022-03-11 10:35:00,37.81,37.98,37.81,37.92,27743.0,36.4296,36.5934,36.4296,36.5356,27743.0
2022-03-11 10:40:00,37.92,37.99,37.81,37.85,41376.0,36.5356,36.6031,36.4296,36.4682,41376.0
2022-03-11 10:45:00,37.88,37.95,37.84,37.89,44163.0,36.4971,36.5645,36.4586,36.5067,44163.0
2022-03-11 10:50:00,37.89,38.02,37.87,37.94,47832.0,36.5067,36.632,36.4875,36.5549,47832.0
2022-03-11 10:55:00,37.94,38.08,37.9,38.06,23917.0,36.5549,36.6898,36.5164,36.6705,23917.0
2022-03-11 11:00:00,38.04,38.2,37.95,38.09,69858.0,36.6512,36.8054,36.5645,36.6994,69858.0
2022-03-11 11:05:00,38.1,38.11,37.94,38.08,37834.0,36.7091,36.7187,36.5549,36.6898,37834.0
2022-03-11 11:10:00,38.07,38.09,37.86,37.9,29895.0,36.6802,36.6994,36.4778,36.5164,29895.0
2022-03-11 11:15:00,37.92,37.96,37.82,37.91,41069.0,36.5356,36.5742,36.4393,36.526,41069.0
2022-03-11 11:20:00,37.92,37.93,37.69,37.75,42973.0,36.5356,36.5453,36.314,36.3718,42973.0
2022-03-11 11:25:00,37.74,37.79,37.64,37.66,30106.0,36.3622,36.4104,36.2659,36.2851,30106.0
2022-03-11 11:30:00,37.65,37.66,37.5,37.54,64716.0,36.2755,36.2851,36.131,36.1695,64716.0
2022-03-11 11:35:00,37.56,37.77,37.54,37.77,33663.0,36.1888,36.3911,36.1695,36.3911,33663.0
2022-03-11 11:40:00,37.75,37.75,37.49,37.63,55739.0,36.3718,36.3718,36.1213,36.2562,55739.0
2022-03-11 11:45:00,37.62,37.73,37.47,37.71,59936.0,36.2466,36.3526,36.1021,36.3333,59936.0
2022-03-11 11:50:00,37.7,37.78,37.68,37.71,20487.0,36.3237,36.4007,36.3044,36.3333,20487.0
2022-03-11 11:55:00,37.71,37.73,37.63,37.72,25054.0,36.3333,36.3526,36.2562,36.3429,25054.0
2022-03-11 12:00:00,37.71,37.71,37.51,37.59,37049.0,36.3333,36.3333,36.1406,36.2177,37049.0
2022-03-11 12:05:00,37.6,37.66,37.52,37.53,29590.0,36.2273,36.2851,36.1502,36.1599,29590.0
2022-03-11 12:10:00,37.53,37.56,37.49,37.55,29729.0,36.1599,36.1888,36.1213,36.1791,29729.0
2022-03-11 12:15:00,37.55,37.58,37.49,37.56,60789.0,36.1791,36.208,36.1213,36.1888,60789.0
2022-03-11 12:20:00,37.55,37.57,37.22,37.24,152033.0,36.1791,36.1984,35.8612,35.8805,152033.0
2022-03-11 12:25:00,37.24,37.3,37.18,37.28,58567.0,35.8805,35.9383,35.8226,35.919,58567.0
2022-03-11 12:30:00,37.28,37.4,37.26,37.36,56080.0,35.919,36.0346,35.8997,35.9961,56080.0
2022-03-11 12:35:00,37.35,37.35,37.26,37.27,37179.0,35.9864,35.9864,35.8997,35.9094,37179.0
2022-03-11 12:40:00,37.27,37.46,37.27,37.43,57525.0,35.9094,36.0924,35.9094,36.0635,57525.0
2022-03-11 12:45:00,37.43,37.49,37.39,37.48,37063.0,36.0635,36.1213,36.025,36.1117,37063.0
2022-03-11 12:50:00,37.48,37.5,37.41,37.47,28437.0,36.1117,36.131,36.0442,36.1021,28437.0
2022-03-11 12:55:00,37.47,37.54,37.43,37.48,35822.0,36.1021,36.1695,36.0635,36.1117,35822.0
2022-03-11 13:00:00,37.47,37.53,37.44,37.48,29336.0,36.1021,36.1599,36.0732,36.1117,29336.0
2022-03-11 13:05:00,37.48,37.52,37.33,37.36,38447.0,36.1117,36.1502,35.9672,35.9961,38447.0
2022-03-11 13:10:00,37.37,37.4,37.32,37.36,46873.0,36.0057,36.0346,35.9575,35.9961,46873.0
2022-03-11 13:15:00,37.35,37.46,37.35,37.44,27329.0,35.9864,36.0924,35.9864,36.0732,27329.0
2022-03-11 13:20:00,37.43,37.48,37.41,37.46,15862.0,36.0635,36.1117,36.0442,36.0924,15862.0
2022-03-11 13:25:00,37.45,37.48,37.38,37.38,35095.0,36.0828,36.1117,36.0153,36.0153,35095.0
2022-03-11 13:30:00,37.38,37.41,37.27,37.3,45926.0,36.0153,36.0442,35.9094,35.9383,45926.0
2022-03-11 13:35:00,37.3,37.31,37.17,37.19,66750.0,35.9383,35.9479,35.813,35.8323,66750.0
2022-03-11 13:40:00,37.2,37.2,37.06,37.14,66311.0,35.8419,35.8419,35.707,35.7841,66311.0
2022-03-11 13:45:00,37.14,37.31,37.13,37.3,76836.0,35.7841,35.9479,35.7745,35.9383,76836.0
2022-03-11 13:50:00,37.3,37.3,37.12,37.13,59632.0,35.9383,35.9383,35.7648,35.7745,59632.0
2022-03-11 13:55:00,37.13,37.15,37.07,37.1,87699.0,35.7745,35.7937,35.7167,35.7456,87699.0
2022-03-11 14:00:00,37.1,37.2,37.07,37.11,103227.0,35.7456,35.8419,35.7167,35.7552,103227.0
2022-03-11 14:05:00,37.11,37.17,37.09,37.15,60026.0,35.7552,35.813,35.7359,35.7937,60026.0
2022-03-11 14:10:00,37.16,37.16,37.09,37.11,75520.0,35.8034,35.8034,35.7359,35.7552,75520.0
2022-03-11 14:15:00,37.12,37.21,37.01,37.02,59552.0,35.7648,35.8516,35.6589,35.6685,59552.0
2022-03-11 14:20:00,37.01,37.06,36.98,37.03,62212.0,35.6589,35.707,35.6299,35.6781,62212.0
2022-03-11 14:25:00,37.04,37.19,36.96,37.17,72916.0,35.6878,35.8323,35.6107,35.813,72916.0
2022-03-11 14:30:00,37.16,37.16,37.0,37.01,63759.0,35.8034,35.8034,35.6492,35.6589,63759.0
2022-03-11 14:35:00,37.0,37.03,36.95,37.02,65774.0,35.6492,35.6781,35.601,35.6685,65774.0
2022-03-11 14:40:00,37.02,37.02,36.86,36.87,94144.0,35.6685,35.6685,35.5143,35.524,94144.0
2022-03-11 14:45:00,36.87,36.96,36.83,36.93,59984.0,35.524,35.6107,35.4854,35.5818,59984.0
2022-03-11 14:50:00,36.93,36.94,36.84,36.94,60532.0,35.5818,35.5914,35.4951,35.5914,60532.0
2022-03-11 14:55:00,36.94,36.94,36.87,36.9,91950.0,35.5914,35.5914,35.524,35.5529,91950.0
2022-03-11 15:00:00,36.89,36.9,36.74,36.82,178328.0,35.5432,35.5529,35.3987,35.4758,178328.0
2022-03-11 15:05:00,36.82,36.91,36.79,36.86,68117.0,35.4758,35.5625,35.4469,35.5143,68117.0
2022-03-11 15:10:00,36.87,36.91,36.83,36.86,69422.0,35.524,35.5625,35.4854,35.5143,69422.0
2022-03-11 15:15:00,36.87,36.87,36.7,36.72,121494.0,35.524,35.524,35.3602,35.3794,121494.0
2022-03-11 15:20:00,36.71,36.74,36.65,36.72,101823.0,35.3698,35.3987,35.312,35.3794,101823.0
2022-03-11 15:25:00,36.71,36.76,36.67,36.68,119914.0,35.3698,35.418,35.3313,35.3409,119914.0
2022-03-11 15:30:00,36.67,36.68,36.61,36.64,134625.0,35.3313,35.3409,35.2735,35.3024,134625.0
2022-03-11 15:35:00,36.64,36.65,36.5,36.57,261607.0,35.3024,35.312,35.1675,35.2349,261607.0
2022-03-11 15:40:00,36.57,36.63,36.53,36.58,127787.0,35.2349,35.2927,35.1964,35.2446,127787.0
2022-03-11 15:45:00,36.58,36.59,36.46,36.48,207523.0,35.2446,35.2542,35.1289,35.1482,207523.0
2022-03-11 15:50:00,36.47,36.51,36.43,36.47,261447.0,35.1386,35.1771,35.1,35.1386,261447.0
2022-03-11 15:55:00,36.47,36.54,36.4,36.43,422674.0,35.1386,35.206,35.0711,35.1,422674.0
2022-03-14 09:30:00,35.16,35.34,33.87,34.35,659076.0,33.8764,34.0498,32.6335,33.096,659076.0
2022-03-14 09:35:00,34.37,34.69,34.2,34.22,381593.0,33.1152,33.4236,32.9514,32.9707,381593.0
2022-03-14 09:40:00,34.23,34.26,33.78,33.88,456918.0,32.9803,33.0092,32.5468,32.6431,456918.0
2022-03-14 09:45:00,33.89,34.31,33.87,34.12,371534.0,32.6528,33.0574,32.6335,32.8744,371534.0
2022-03-14 09:50:00,34.12,34.26,33.85,33.85,331237.0,32.8744,33.0092,32.6142,32.6142,331237.0
2022-03-14 09:55:00,33.85,34.14,33.8,33.98,263092.0,32.6142,32.8936,32.566,32.7395,263092.0
2022-03-14 10:00:00,33.99,34.08,33.74,33.74,552374.0,32.7491,32.8358,32.5082,32.5082,552374.0
2022-03-14 10:05:00,33.75,34.02,33.75,33.97,282672.0,32.5179,32.778,32.5179,32.7298,282672.0
2022-03-14 10:10:00,33.96,34.09,33.91,34.04,220998.0,32.7202,32.8455,32.672,32.7973,220998.0
2022-03-14 10:15:00,34.05,34.25,33.91,34.2,196796.0,32.8069,32.9996,32.672,32.9514,196796.0
2022-03-14 10:20:00,34.18,34.27,34.01,34.08,172769.0,32.9322,33.0189,32.7684,32.8358,172769.0
2022-03-14 10:25:00,34.09,34.21,33.81,33.83,215333.0,32.8455,32.9611,32.5757,32.5949,215333.0
2022-03-14 10:30:00,33.81,33.83,33.6,33.73,310065.0,32.5757,32.5949,32.3733,32.4986,310065.0
2022-03-14 10:35:00,33.74,33.78,33.54,33.57,287525.0,32.5082,32.5468,32.3155,32.3444,287525.0
2022-03-14 10:40:00,33.57,33.67,33.24,33.33,335492.0,32.3444,32.4408,32.0265,32.1132,335492.0
2022-03-14 10:45:00,33.32,33.45,33.19,33.32,273041.0,32.1036,32.2288,31.9783,32.1036,273041.0
2022-03-14 10:50:00,33.32,33.54,33.29,33.53,373099.0,32.1036,32.3155,32.0747,32.3059,373099.0
2022-03-14 10:55:00,33.53,33.77,33.51,33.77,344604.0,32.3059,32.5371,32.2866,32.5371,344604.0
2022-03-14 11:00:00,33.77,33.93,33.74,33.81,270981.0,32.5371,32.6913,32.5082,32.5757,270981.0
2022-03-14 11:05:00,33.82,33.88,33.57,33.58,207195.0,32.5853,32.6431,32.3444,32.3541,207195.0
2022-03-14 11:10:00,33.58,33.61,33.17,33.2,233531.0,32.3541,32.383,31.959,31.9879,233531.0
2022-03-14 11:15:00,33.21,33.35,33.17,33.25,157803.0,31.9976,32.1325,31.959,32.0361,157803.0
2022-03-14 11:20:00,33.24,33.25,33.05,33.11,183554.0,32.0265,32.0361,31.8434,31.9012,183554.0
2022-03-14 11:25:00,33.11,33.19,33.08,33.16,169661.0,31.9012,31.9783,31.8723,31.9494,169661.0
2022-03-14 11:30:00,33.16,33.3,33.11,33.17,183052.0,31.9494,32.0843,31.9012,31.959,183052.0
2022-03-14 11:35:00,33.16,33.19,32.97,32.98,322697.0,31.9494,31.9783,31.7663,31.776,322697.0
2022-03-14 11:40:00,32.98,33.04,32.71,32.82,369277.0,31.776,31.8338,31.5158,31.6218,369277.0
2022-03-14 11:45:00,32.81,32.95,32.78,32.81,118866.0,31.6122,31.7471,31.5833,31.6122,118866.0
2022-03-14 11:50:00,32.81,32.93,32.75,32.86,106133.0,31.6122,31.7278,31.5544,31.6604,106133.0
2022-03-14 11:55:00,32.86,32.9,32.71,32.87,106127.0,31.6604,31.6989,31.5158,31.67,106127.0
2022-03-14 12:00:00,32.87,32.9,32.79,32.8,87315.0,31.67,31.6989,31.5929,31.6025,87315.0
2022-03-14 12:05:00,32.8,32.83,32.7,32.71,133417.0,31.6025,31.6315,31.5062,31.5158,133417.0
2022-03-14 12:10:00,32.71,32.79,32.7,32.77,97009.0,31.5158,31.5929,31.5062,31.5736,97009.0
2022-03-14 12:15:00,32.77,33.06,32.77,33.03,175236.0,31.5736,31.8531,31.5736,31.8242,175236.0
2022-03-14 12:20:00,33.02,33.13,32.95,32.96,108951.0,31.8145,31.9205,31.7471,31.7567,108951.0
2022-03-14 12:25:00,32.96,33.01,32.82,32.91,108196.0,31.7567,31.8049,31.6218,31.7085,108196.0
2022-03-14 12:30:00,32.91,33.01,32.8,32.92,111796.0,31.7085,31.8049,31.6025,31.7182,111796.0
2022-03-14 12:35:00,32.92,32.97,32.87,32.92,73132.0,31.7182,31.7663,31.67,31.7182,73132.0
2022-03-14 12:40:00,32.91,33.02,32.88,32.9,88122.0,31.7085,31.8145,31.6796,31.6989,88122.0
2022-03-14 12:45:00,32.91,32.91,32.7,32.7,104622.0,31.7085,31.7085,31.5062,31.5062,104622.0
2022-03-14 12:50:00,32.71,32.72,32.36,32.37,265244.0,31.5158,31.5255,31.1786,31.1882,265244.0
2022-03-14 12:55:00,32.38,32.42,32.24,32.27,175207.0,31.1979,31.2364,31.063,31.0919,175207.0
2022-03-14 13:00:00,32.28,32.28,32.11,32.13,96163.0,31.1015,31.1015,30.9377,30.957,96163.0
2022-03-14 13:05:00,32.12,32.35,32.1,32.11,162544.0,30.9474,31.169,30.9281,30.9377,162544.0
2022-03-14 13:10:00,32.11,32.31,32.1,32.23,129322.0,30.9377,31.1304,30.9281,31.0534,129322.0
2022-03-14 13:15:00,32.22,32.23,32.09,32.17,89613.0,31.0437,31.0534,30.9185,30.9955,89613.0
2022-03-14 13:20:00,32.16,32.29,32.14,32.29,78298.0,30.9859,31.1112,30.9666,31.1112,78298.0
2022-03-14 13:25:00,32.29,32.29,32.14,32.2,85288.0,31.1112,31.1112,30.9666,31.0245,85288.0
2022-03-14 13:30:00,32.21,32.22,32.06,32.15,170601.0,31.0341,31.0437,30.8896,30.9763,170601.0
2022-03-14 13:35:00,32.14,32.14,32.01,32.08,113695.0,30.9666,30.9666,30.8414,30.9088,113695.0
2022-03-14 13:40:00,32.09,32.1,32.02,32.08,82626.0,30.9185,30.9281,30.851,30.9088,82626.0
2022-03-14 13:45:00,32.08,32.1,32.01,32.07,76653.0,30.9088,30.9281,30.8414,30.8992,76653.0
2022-03-14 13:50:00,32.07,32.21,32.04,32.2,110737.0,30.8992,31.0341,30.8703,31.0245,110737.0
2022-03-14 13:55:00,32.19,32.22,32.04,32.04,123801.0,31.0148,31.0437,30.8703,30.8703,123801.0
2022-03-14 14:00:00,32.04,32.06,31.95,32.03,134926.0,30.8703,30.8896,30.7836,30.8607,134926.0
2022-03-14 14:05:00,32.03,32.17,32.01,32.16,68416.0,30.8607,30.9955,30.8414,30.9859,68416.0
2022-03-14 14:10:00,32.16,32.19,32.12,32.18,61594.0,30.9859,31.0148,30.9474,31.0052,61594.0
2022-03-14 14:15:00,32.17,32.17,32.04,32.11,73101.0,30.9955,30.9955,30.8703,30.9377,73101.0
2022-03-14 14:20:00,32.11,32.16,32.05,32.07,51181.0,30.9377,30.9859,30.8799,30.8992,51181.0
2022-03-14 14:25:00,32.08,32.08,32.0,32.01,61264.0,30.9088,30.9088,30.8318,30.8414,61264.0
2022-03-14 14:30:00,32.01,32.08,31.98,32.07,94958.0,30.8414,30.9088,30.8125,30.8992,94958.0
2022-03-14 14:35:00,32.08,32.13,31.99,32.02,151538.0,30.9088,30.957,30.8221,30.851,151538.0
2022-03-14 14:40:00,32.02,32.04,31.84,31.9,165961.0,30.851,30.8703,30.6776,30.7354,165961.0
2022-03-14 14:45:00,31.9,32.02,31.9,32.01,106033.0,30.7354,30.851,30.7354,30.8414,106033.0
2022-03-14 14:50:00,32.01,32.16,31.95,32.15,171867.0,30.8414,30.9859,30.7836,30.9763,171867.0
2022-03-14 14:55:00,32.14,32.24,32.01,32.04,235565.0,30.9666,31.063,30.8414,30.8703,235565.0
2022-03-14 15:00:00,32.05,32.24,32.01,32.18,99825.0,30.8799,31.063,30.8414,31.0052,99825.0
2022-03-14 15:05:00,32.17,32.17,32.03,32.07,106029.0,30.9955,30.9955,30.8607,30.8992,106029.0
2022-03-14 15:10:00,32.07,32.18,32.06,32.16,94295.0,30.8992,31.0052,30.8896,30.9859,94295.0
2022-03-14 15:15:00,32.16,32.18,32.03,32.05,117034.0,30.9859,31.0052,30.8607,30.8799,117034.0
2022-03-14 15:20:00,32.05,32.12,32.03,32.09,66348.0,30.8799,30.9474,30.8607,30.9185,66348.0
2022-03-14 15:25:00,32.09,32.13,32.04,32.05,144518.0,30.9185,30.957,30.8703,30.8799,144518.0
2022-03-14 15:30:00,32.04,32.04,31.79,31.83,212538.0,30.8703,30.8703,30.6294,30.668,212538.0
2022-03-14 15:35:00,31.83,31.83,31.75,31.83,194746.0,30.668,30.668,30.5909,30.668,194746.0
2022-03-14 15:40:00,31.82,31.91,31.76,31.91,271086.0,30.6583,30.745,30.6005,30.745,271086.0
2022-03-14 15:45:00,31.91,31.98,31.88,31.94,302687.0,30.745,30.8125,30.7161,30.7739,302687.0
2022-03-14 15:50:00,31.93,31.97,31.83,31.91,460113.0,30.7643,30.8029,30.668,30.745,460113.0
2022-03-14 15:55:00,31.91,32.1,31.9,32.08,709164.0,30.745,30.9281,30.7354,30.9088,709164.0
2022-03-15 09:30:00,31.72,32.6,31.7,32.45,356256.0,30.562,31.4099,30.5427,31.2653,356256.0
2022-03-15 09:35:00,32.45,32.53,31.73,31.74,274963.0,31.2653,31.3424,30.5716,30.5812,274963.0
2022-03-15 09:40:00,31.75,32.0,31.32,31.47,376585.0,30.5909,30.8318,30.1766,30.3211,376585.0
2022-03-15 09:45:00,31.48,31.63,31.25,31.44,204848.0,30.3307,30.4753,30.1091,30.2922,204848.0
2022-03-15 09:50:00,31.44,32.01,31.42,31.67,298219.0,30.2922,30.8414,30.2729,30.5138,298219.0
2022-03-15 09:55:00,31.66,32.07,31.65,31.98,196185.0,30.5042,30.8992,30.4945,30.8125,196185.0
2022-03-15 10:00:00,31.99,32.09,31.78,32.0,160403.0,30.8221,30.9185,30.6198,30.8318,160403.0
2022-03-15 10:05:00,32.0,32.04,31.81,31.86,135686.0,30.8318,30.8703,30.6487,30.6969,135686.0
2022-03-15 10:10:00,31.86,32.22,31.83,32.21,174203.0,30.6969,31.0437,30.668,31.0341,174203.0
2022-03-15 10:15:00,32.2,32.52,32.15,32.48,176186.0,31.0245,31.3328,30.9763,31.2942,176186.0
2022-03-15 10:20:00,32.49,32.74,32.48,32.69,290948.0,31.3039,31.5447,31.2942,31.4966,290948.0
2022-03-15 10:25:00,32.69,32.8,32.5,32.7,251068.0,31.4966,31.6025,31.3135,31.5062,251068.0
2022-03-15 10:30:00,32.7,32.85,32.63,32.67,141259.0,31.5062,31.6507,31.4388,31.4773,141259.0
2022-03-15 10:35:00,32.66,33.09,32.61,33.03,162323.0,31.4677,31.882,31.4195,31.8242,162323.0
2022-03-15 10:40:00,33.04,33.19,32.8,33.19,136497.0,31.8338,31.9783,31.6025,31.9783,136497.0
2022-03-15 10:45:00,33.19,33.31,33.08,33.28,164152.0,31.9783,32.0939,31.8723,32.065,164152.0
2022-03-15 10:50:00,33.29,33.3,33.07,33.2,134707.0,32.0747,32.0843,31.8627,31.9879,134707.0
2022-03-15 10:55:00,33.2,33.22,32.86,32.89,90216.0,31.9879,32.0072,31.6604,31.6893,90216.0
2022-03-15 11:00:00,32.92,32.93,32.79,32.89,133938.0,31.7182,31.7278,31.5929,31.6893,133938.0
2022-03-15 11:05:00,32.9,32.94,32.75,32.9,73713.0,31.6989,31.7374,31.5544,31.6989,73713.0
2022-03-15 11:10:00,32.91,33.0,32.82,32.92,79746.0,31.7085,31.7952,31.6218,31.7182,79746.0
2022-03-15 11:15:00,32.91,32.93,32.75,32.84,64337.0,31.7085,31.7278,31.5544,31.6411,64337.0
2022-03-15 11:20:00,32.84,32.84,32.6,32.66,128067.0,31.6411,31.6411,31.4099,31.4677,128067.0
2022-03-15 11:25:00,32.66,32.78,32.51,32.52,88757.0,31.4677,31.5833,31.3231,31.3328,88757.0
2022-03-15 11:30:00,32.52,32.71,32.5,32.69,84695.0,31.3328,31.5158,31.3135,31.4966,84695.0
2022-03-15 11:35:00,32.69,32.77,32.65,32.66,49286.0,31.4966,31.5736,31.458,31.4677,49286.0
2022-03-15 11:40:00,32.65,32.78,32.6,32.72,80954.0,31.458,31.5833,31.4099,31.5255,80954.0
2022-03-15 11:45:00,32.72,32.88,32.67,32.8,58251.0,31.5255,31.6796,31.4773,31.6025,58251.0
2022-03-15 11:50:00,32.8,32.82,32.57,32.59,88070.0,31.6025,31.6218,31.3809,31.4002,88070.0
2022-03-15 11:55:00,32.59,32.6,32.5,32.56,72007.0,31.4002,31.4099,31.3135,31.3713,72007.0
2022-03-15 12:00:00,32.56,32.67,32.51,32.53,132245.0,31.3713,31.4773,31.3231,31.3424,132245.0
2022-03-15 12:05:00,32.52,32.68,32.52,32.66,97641.0,31.3328,31.4869,31.3328,31.4677,97641.0
2022-03-15 12:10:00,32.65,32.76,32.59,32.64,67132.0,31.458,31.564,31.4002,31.4484,67132.0
2022-03-15 12:15:00,32.63,32.68,32.59,32.66,64060.0,31.4388,31.4869,31.4002,31.4677,64060.0
2022-03-15 12:20:00,32.65,32.66,32.52,32.59,44978.0,31.458,31.4677,31.3328,31.4002,44978.0
2022-03-15 12:25:00,32.58,32.63,32.5,32.5,53786.0,31.3906,31.4388,31.3135,31.3135,53786.0
2022-03-15 12:30:00,32.5,32.56,32.4,32.45,48614.0,31.3135,31.3713,31.2172,31.2653,48614.0
2022-03-15 12:35:00,32.45,32.48,32.3,32.32,52479.0,31.2653,31.2942,31.1208,31.1401,52479.0
2022-03-15 12:40:00,32.32,32.34,32.2,32.26,66613.0,31.1401,31.1593,31.0245,31.0823,66613.0
2022-03-15 12:45:00,32.28,32.39,32.26,32.33,58550.0,31.1015,31.2075,31.0823,31.1497,58550.0
2022-03-15 12:50:00,32.34,32.34,32.2,32.29,57912.0,31.1593,31.1593,31.0245,31.1112,57912.0
2022-03-15 12:55:00,32.27,32.39,32.26,32.39,68091.0,31.0919,31.2075,31.0823,31.2075,68091.0
2022-03-15 13:00:00,32.39,32.49,32.39,32.43,62224.0,31.2075,31.3039,31.2075,31.2461,62224.0
2022-03-15 13:05:00,32.42,32.44,32.29,32.3,79248.0,31.2364,31.2557,31.1112,31.1208,79248.0
2022-03-15 13:10:00,32.28,32.33,32.19,32.2,62150.0,31.1015,31.1497,31.0148,31.0245,62150.0
2022-03-15 13:15:00,32.19,32.25,32.1,32.12,60644.0,31.0148,31.0726,30.9281,30.9474,60644.0
2022-03-15 13:20:00,32.11,32.26,32.1,32.26,44812.0,30.9377,31.0823,30.9281,31.0823,44812.0
2022-03-15 13:25:00,32.26,32.34,32.17,32.18,58561.0,31.0823,31.1593,30.9955,31.0052,58561.0
2022-03-15 13:30:00,32.17,32.3,32.13,32.18,73334.0,30.9955,31.1208,30.957,31.0052,73334.0
2022-03-15 13:35:00,32.18,32.33,32.17,32.22,74881.0,31.0052,31.1497,30.9955,31.0437,74881.0
2022-03-15 13:40:00,32.22,32.24,32.14,32.17,69740.0,31.0437,31.063,30.9666,30.9955,69740.0
2022-03-15 13:45:00,32.16,32.18,32.07,32.14,42361.0,30.9859,31.0052,30.8992,30.9666,42361.0
2022-03-15 13:50:00,32.15,32.26,32.15,32.25,30835.0,30.9763,31.0823,30.9763,31.0726,30835.0
2022-03-15 13:55:00,32.25,32.32,32.23,32.27,36832.0,31.0726,31.1401,31.0534,31.0919,36832.0
2022-03-15 14:00:00,32.27,32.3,32.18,32.19,60370.0,31.0919,31.1208,31.0052,31.0148,60370.0
2022-03-15 14:05:00,32.19,32.24,32.15,32.22,39786.0,31.0148,31.063,30.9763,31.0437,39786.0
2022-03-15 14:10:00,32.22,32.23,32.17,32.2,28449.0,31.0437,31.0534,30.9955,31.0245,28449.0
2022-03-15 14:15:00,32.2,32.26,32.11,32.14,62322.0,31.0245,31.0823,30.9377,30.9666,62322.0
2022-03-15 14:20:00,32.13,32.17,32.09,32.13,41152.0,30.957,30.9955,30.9185,30.957,41152.0
2022-03-15 14:25:00,32.14,32.19,32.13,32.13,35685.0,30.9666,31.0148,30.957,30.957,35685.0
2022-03-15 14:30:00,32.13,32.23,32.05,32.18,91181.0,30.957,31.0534,30.8799,31.0052,91181.0
2022-03-15 14:35:00,32.18,32.22,32.09,32.12,45781.0,31.0052,31.0437,30.9185,30.9474,45781.0
2022-03-15 14:40:00,32.12,32.21,32.11,32.16,56660.0,30.9474,31.0341,30.9377,30.9859,56660.0
2022-03-15 14:45:00,32.17,32.31,32.16,32.31,51049.0,30.9955,31.1304,30.9859,31.1304,51049.0
2022-03-15 14:50:00,32.32,32.34,32.27,32.31,56305.0,31.1401,31.1593,31.0919,31.1304,56305.0
2022-03-15 14:55:00,32.31,32.38,32.3,32.37,52941.0,31.1304,31.1979,31.1208,31.1882,52941.0
2022-03-15 15:00:00,32.36,32.36,32.27,32.32,64304.0,31.1786,31.1786,31.0919,31.1401,64304.0
2022-03-15 15:05:00,32.31,32.41,32.31,32.41,54701.0,31.1304,31.2268,31.1304,31.2268,54701.0
2022-03-15 15:10:00,32.41,32.55,32.41,32.46,98223.0,31.2268,31.3617,31.2268,31.275,98223.0
2022-03-15 15:15:00,32.47,32.62,32.46,32.58,64433.0,31.2846,31.4291,31.275,31.3906,64433.0
2022-03-15 15:20:00,32.58,32.64,32.54,32.61,67461.0,31.3906,31.4484,31.352,31.4195,67461.0
2022-03-15 15:25:00,32.61,32.66,32.58,32.64,84290.0,31.4195,31.4677,31.3906,31.4484,84290.0
2022-03-15 15:30:00,32.65,32.69,32.61,32.62,93128.0,31.458,31.4966,31.4195,31.4291,93128.0
2022-03-15 15:35:00,32.62,32.64,32.58,32.6,102201.0,31.4291,31.4484,31.3906,31.4099,102201.0
2022-03-15 15:40:00,32.61,32.62,32.51,32.57,138724.0,31.4195,31.4291,31.3231,31.3809,138724.0
2022-03-15 15:45:00,32.58,32.61,32.5,32.6,122377.0,31.3906,31.4195,31.3135,31.4099,122377.0
2022-03-15 15:50:00,32.59,32.66,32.59,32.65,252412.0,31.4002,31.4677,31.4002,31.458,252412.0
2022-03-15 15:55:00,32.65,32.66,32.63,32.66,516789.0,31.458,31.4677,31.4388,31.4677,516789.0
2022-03-16 09:30:00,34.5,34.98,34.43,34.95,714975.0,33.2405,33.703,33.173,33.6741,714975.0
2022-03-16 09:35:00,34.96,35.33,34.82,34.86,626378.0,33.6837,34.0402,33.5488,33.5873,626378.0
2022-03-16 09:40:00,34.87,35.32,34.85,35.03,392411.0,33.597,34.0306,33.5777,33.7511,392411.0
2022-03-16 09:45:00,35.04,35.12,34.9,35.06,189435.0,33.7608,33.8379,33.6259,33.78,189435.0
2022-03-16 09:50:00,35.07,35.36,35.07,35.35,227109.0,33.7897,34.0691,33.7897,34.0595,227109.0
2022-03-16 09:55:00,35.36,35.5,35.25,35.41,231432.0,34.0691,34.204,33.9631,34.1173,231432.0
2022-03-16 10:00:00,35.4,35.42,35.02,35.13,226147.0,34.1076,34.1269,33.7415,33.8475,226147.0
2022-03-16 10:05:00,35.12,35.17,35.0,35.07,106822.0,33.8379,33.886,33.7222,33.7897,106822.0
2022-03-16 10:10:00,35.06,35.35,34.98,35.34,103302.0,33.78,34.0595,33.703,34.0498,103302.0
2022-03-16 10:15:00,35.35,35.85,35.33,35.83,197204.0,34.0595,34.5412,34.0402,34.5219,197204.0
2022-03-16 10:20:00,35.82,36.0,35.74,35.82,275415.0,34.5123,34.6857,34.4352,34.5123,275415.0
2022-03-16 10:25:00,35.81,35.87,35.57,35.72,127327.0,34.5027,34.5605,34.2714,34.4159,127327.0
2022-03-16 10:30:00,35.73,35.88,35.67,35.82,168560.0,34.4256,34.5701,34.3678,34.5123,168560.0
2022-03-16 10:35:00,35.8,35.81,35.4,35.56,260985.0,34.493,34.5027,34.1076,34.2618,260985.0
2022-03-16 10:40:00,35.58,35.65,35.25,35.41,137582.0,34.2811,34.3485,33.9631,34.1173,137582.0
2022-03-16 10:45:00,35.42,35.43,35.31,35.36,77899.0,34.1269,34.1365,34.0209,34.0691,77899.0
2022-03-16 10:50:00,35.36,35.42,35.26,35.41,122391.0,34.0691,34.1269,33.9727,34.1173,122391.0
2022-03-16 10:55:00,35.41,35.7,35.41,35.68,167578.0,34.1173,34.3967,34.1173,34.3774,167578.0
2022-03-16 11:00:00,35.68,35.68,35.46,35.59,131279.0,34.3774,34.3774,34.1654,34.2907,131279.0
2022-03-16 11:05:00,35.59,35.7,35.47,35.56,75825.0,34.2907,34.3967,34.1751,34.2618,75825.0
2022-03-16 11:10:00,35.58,35.89,35.54,35.88,81890.0,34.2811,34.5797,34.2425,34.5701,81890.0
2022-03-16 11:15:00,35.87,35.9,35.56,35.72,210554.0,34.5605,34.5894,34.2618,34.4159,210554.0
2022-03-16 11:20:00,35.73,35.74,35.63,35.69,65876.0,34.4256,34.4352,34.3292,34.387,65876.0
2022-03-16 11:25:00,35.7,35.86,35.7,35.85,100376.0,34.3967,34.5508,34.3967,34.5412,100376.0
2022-03-16 11:30:00,35.86,35.9,35.74,35.77,73061.0,34.5508,34.5894,34.4352,34.4641,73061.0
2022-03-16 11:35:00,35.77,35.78,35.45,35.46,139037.0,34.4641,34.4738,34.1558,34.1654,139037.0
2022-03-16 11:40:00,35.45,35.47,35.22,35.34,72364.0,34.1558,34.1751,33.9342,34.0498,72364.0
2022-03-16 11:45:00,35.33,35.39,35.24,35.36,70400.0,34.0402,34.098,33.9535,34.0691,70400.0
2022-03-16 11:50:00,35.38,35.57,35.33,35.54,83478.0,34.0884,34.2714,34.0402,34.2425,83478.0
2022-03-16 11:55:00,35.53,35.56,35.47,35.53,85387.0,34.2329,34.2618,34.1751,34.2329,85387.0
2022-03-16 12:00:00,35.53,35.58,35.51,35.51,89715.0,34.2329,34.2811,34.2136,34.2136,89715.0
2022-03-16 12:05:00,35.51,35.61,35.5,35.57,75415.0,34.2136,34.31,34.204,34.2714,75415.0
2022-03-16 12:10:00,35.56,35.71,35.56,35.71,71449.0,34.2618,34.4063,34.2618,34.4063,71449.0
2022-03-16 12:15:00,35.7,35.75,35.63,35.66,129704.0,34.3967,34.4449,34.3292,34.3581,129704.0
2022-03-16 12:20:00,35.66,35.7,35.58,35.61,138027.0,34.3581,34.3967,34.2811,34.31,138027.0
2022-03-16 12:25:00,35.61,35.66,35.56,35.66,80872.0,34.31,34.3581,34.2618,34.3581,80872.0
2022-03-16 12:30:00,35.65,35.66,35.47,35.48,137129.0,34.3485,34.3581,34.1751,34.1847,137129.0
2022-03-16 12:35:00,35.49,35.54,35.4,35.5,59325.0,34.1943,34.2425,34.1076,34.204,59325.0
2022-03-16 12:40:00,35.49,35.65,35.46,35.6,54618.0,34.1943,34.3485,34.1654,34.3003,54618.0
2022-03-16 12:45:00,35.59,35.63,35.39,35.42,51711.0,34.2907,34.3292,34.098,34.1269,51711.0
2022-03-16 12:50:00,35.44,35.5,35.38,35.46,59924.0,34.1462,34.204,34.0884,34.1654,59924.0
2022-03-16 12:55:00,35.43,35.66,35.43,35.61,48781.0,34.1365,34.3581,34.1365,34.31,48781.0
2022-03-16 13:00:00,35.62,35.78,35.61,35.77,69396.0,34.3196,34.4738,34.31,34.4641,69396.0
2022-03-16 13:05:00,35.76,35.78,35.44,35.46,65798.0,34.4545,34.4738,34.1462,34.1654,65798.0
2022-03-16 13:10:00,35.45,35.45,35.31,35.39,70006.0,34.1558,34.1558,34.0209,34.098,70006.0
2022-03-16 13:15:00,35.39,35.47,35.31,35.35,70764.0,34.098,34.1751,34.0209,34.0595,70764.0
2022-03-16 13:20:00,35.34,35.41,35.26,35.36,81851.0,34.0498,34.1173,33.9727,34.0691,81851.0
2022-03-16 13:25:00,35.37,35.41,35.31,35.36,83317.0,34.0787,34.1173,34.0209,34.0691,83317.0
2022-03-16 13:30:00,35.36,35.41,35.22,35.26,100485.0,34.0691,34.1173,33.9342,33.9727,100485.0
2022-03-16 13:35:00,35.25,35.42,35.22,35.37,67038.0,33.9631,34.1269,33.9342,34.0787,67038.0
2022-03-16 13:40:00,35.39,35.41,35.33,35.38,76641.0,34.098,34.1173,34.0402,34.0884,76641.0
2022-03-16 13:45:00,35.38,35.48,35.35,35.4,47122.0,34.0884,34.1847,34.0595,34.1076,47122.0
2022-03-16 13:50:00,35.4,35.43,35.28,35.28,37653.0,34.1076,34.1365,33.992,33.992,37653.0
2022-03-16 13:55:00,35.27,35.29,35.18,35.26,46257.0,33.9824,34.0016,33.8957,33.9727,46257.0
2022-03-16 14:00:00,35.24,35.32,35.0,35.07,111537.0,33.9535,34.0306,33.7222,33.7897,111537.0
2022-03-16 14:05:00,35.07,35.18,34.99,35.0,61005.0,33.7897,33.8957,33.7126,33.7222,61005.0
2022-03-16 14:10:00,35.0,35.12,34.99,35.0,105408.0,33.7222,33.8379,33.7126,33.7222,105408.0
2022-03-16 14:15:00,35.0,35.22,34.99,35.22,70107.0,33.7222,33.9342,33.7126,33.9342,70107.0
2022-03-16 14:20:00,35.23,35.27,35.0,35.02,76689.0,33.9438,33.9824,33.7222,33.7415,76689.0
2022-03-16 14:25:00,35.02,35.08,34.99,35.0,71646.0,33.7415,33.7993,33.7126,33.7222,71646.0
2022-03-16 14:30:00,35.0,35.04,34.81,34.87,237198.0,33.7222,33.7608,33.5392,33.597,237198.0
2022-03-16 14:35:00,34.89,35.25,34.81,35.23,77996.0,33.6162,33.9631,33.5392,33.9438,77996.0
2022-03-16 14:40:00,35.24,35.64,35.22,35.64,97423.0,33.9535,34.3389,33.9342,34.3389,97423.0
2022-03-16 14:45:00,35.63,35.75,35.5,35.71,108422.0,34.3292,34.4449,34.204,34.4063,108422.0
2022-03-16 14:50:00,35.7,35.91,35.63,35.88,109296.0,34.3967,34.599,34.3292,34.5701,109296.0
2022-03-16 14:55:00,35.88,36.0,35.81,35.92,153185.0,34.5701,34.6857,34.5027,34.6086,153185.0
2022-03-16 15:00:00,35.93,36.05,35.81,35.99,185808.0,34.6183,34.7339,34.5027,34.6761,185808.0
2022-03-16 15:05:00,36.0,36.11,35.87,35.97,192290.0,34.6857,34.7917,34.5605,34.6568,192290.0
2022-03-16 15:10:00,35.97,36.11,35.89,36.11,185107.0,34.6568,34.7917,34.5797,34.7917,185107.0
2022-03-16 15:15:00,36.11,36.23,36.05,36.22,145186.0,34.7917,34.9073,34.7339,34.8977,145186.0
2022-03-16 15:20:00,36.22,36.34,36.18,36.21,203111.0,34.8977,35.0133,34.8592,34.8881,203111.0
2022-03-16 15:25:00,36.22,36.31,36.19,36.25,158973.0,34.8977,34.9844,34.8688,34.9266,158973.0
2022-03-16 15:30:00,36.26,36.27,35.96,36.02,190113.0,34.9362,34.9459,34.6472,34.705,190113.0
2022-03-16 15:35:00,36.02,36.13,35.99,36.12,134049.0,34.705,34.811,34.6761,34.8013,134049.0
2022-03-16 15:40:00,36.11,36.24,36.1,36.19,173190.0,34.7917,34.917,34.7821,34.8688,173190.0
2022-03-16 15:45:00,36.19,36.38,36.14,36.36,339005.0,34.8688,35.0519,34.8206,35.0326,339005.0
2022-03-16 15:50:00,36.36,36.46,36.34,36.44,353873.0,35.0326,35.1289,35.0133,35.1097,353873.0
2022-03-16 15:55:00,36.44,36.55,36.43,36.54,635631.0,35.1097,35.2156,35.1,35.206,635631.0
2022-03-17 09:30:00,35.95,35.96,35.53,35.93,304322.0,34.6376,34.6472,34.2329,34.6183,304322.0
2022-03-17 09:35:00,35.96,36.43,35.88,36.43,176482.0,34.6472,35.1,34.5701,35.1,176482.0
2022-03-17 09:40:00,36.42,36.97,36.32,36.96,311583.0,35.0904,35.6203,34.994,35.6107,311583.0
2022-03-17 09:45:00,36.95,37.44,36.74,36.75,423784.0,35.601,36.0732,35.3987,35.4083,423784.0
2022-03-17 09:50:00,36.73,36.91,36.6,36.74,133091.0,35.3891,35.5625,35.2638,35.3987,133091.0
2022-03-17 09:55:00,36.75,37.07,36.75,37.01,136130.0,35.4083,35.7167,35.4083,35.6589,136130.0
2022-03-17 10:00:00,36.99,37.16,36.73,36.77,160080.0,35.6396,35.8034,35.3891,35.4276,160080.0
2022-03-17 10:05:00,36.76,36.99,36.75,36.98,91388.0,35.418,35.6396,35.4083,35.6299,91388.0
2022-03-17 10:10:00,36.97,37.06,36.66,36.71,85831.0,35.6203,35.707,35.3216,35.3698,85831.0
2022-03-17 10:15:00,36.72,36.78,36.49,36.53,126180.0,35.3794,35.4372,35.1578,35.1964,126180.0
2022-03-17 10:20:00,36.52,36.86,36.52,36.83,129092.0,35.1867,35.5143,35.1867,35.4854,129092.0
2022-03-17 10:25:00,36.84,36.89,36.7,36.87,75529.0,35.4951,35.5432,35.3602,35.524,75529.0
2022-03-17 10:30:00,36.91,36.95,36.72,36.87,75483.0,35.5625,35.601,35.3794,35.524,75483.0
2022-03-17 10:35:00,36.88,36.9,36.39,36.45,119561.0,35.5336,35.5529,35.0615,35.1193,119561.0
2022-03-17 10:40:00,36.47,36.52,36.19,36.28,184852.0,35.1386,35.1867,34.8688,34.9555,184852.0
2022-03-17 10:45:00,36.27,36.31,36.15,36.31,86086.0,34.9459,34.9844,34.8302,34.9844,86086.0
2022-03-17 10:50:00,36.31,36.41,36.01,36.02,169530.0,34.9844,35.0808,34.6954,34.705,169530.0
2022-03-17 10:55:00,36.04,36.19,36.03,36.13,112037.0,34.7243,34.8688,34.7146,34.811,112037.0
2022-03-17 11:00:00,36.12,36.18,36.05,36.16,91782.0,34.8013,34.8592,34.7339,34.8399,91782.0
2022-03-17 11:05:00,36.16,36.27,36.14,36.26,65789.0,34.8399,34.9459,34.8206,34.9362,65789.0
2022-03-17 11:10:00,36.24,36.33,36.15,36.2,39751.0,34.917,35.0037,34.8302,34.8784,39751.0
2022-03-17 11:15:00,36.2,36.36,36.16,36.31,108354.0,34.8784,35.0326,34.8399,34.9844,108354.0
2022-03-17 11:20:00,36.3,36.39,36.29,36.38,58046.0,34.9748,35.0615,34.9651,35.0519,58046.0
2022-03-17 11:25:00,36.39,36.5,36.36,36.47,106146.0,35.0615,35.1675,35.0326,35.1386,106146.0
2022-03-17 11:30:00,36.45,36.5,36.38,36.42,65281.0,35.1193,35.1675,35.0519,35.0904,65281.0
2022-03-17 11:35:00,36.42,36.5,36.35,36.5,45920.0,35.0904,35.1675,35.0229,35.1675,45920.0
2022-03-17 11:40:00,36.5,36.55,36.45,36.46,129145.0,35.1675,35.2156,35.1193,35.1289,129145.0
2022-03-17 11:45:00,36.46,36.5,36.36,36.37,137871.0,35.1289,35.1675,35.0326,35.0422,137871.0
2022-03-17 11:50:00,36.37,36.53,36.3,36.51,88675.0,35.0422,35.1964,34.9748,35.1771,88675.0
2022-03-17 11:55:00,36.5,36.67,36.5,36.6,82585.0,35.1675,35.3313,35.1675,35.2638,82585.0
2022-03-17 12:00:00,36.6,36.77,36.57,36.76,67172.0,35.2638,35.4276,35.2349,35.418,67172.0
2022-03-17 12:05:00,36.77,36.84,36.69,36.77,72483.0,35.4276,35.4951,35.3505,35.4276,72483.0
2022-03-17 12:10:00,36.76,36.89,36.7,36.88,80041.0,35.418,35.5432,35.3602,35.5336,80041.0
2022-03-17 12:15:00,36.88,36.96,36.84,36.87,169286.0,35.5336,35.6107,35.4951,35.524,169286.0
2022-03-17 12:20:00,36.89,36.93,36.83,36.86,74741.0,35.5432,35.5818,35.4854,35.5143,74741.0
2022-03-17 12:25:00,36.86,36.95,36.84,36.88,80476.0,35.5143,35.601,35.4951,35.5336,80476.0
2022-03-17 12:30:00,36.87,36.93,36.74,36.76,57396.0,35.524,35.5818,35.3987,35.418,57396.0
2022-03-17 12:35:00,36.75,36.8,36.67,36.7,35355.0,35.4083,35.4565,35.3313,35.3602,35355.0
2022-03-17 12:40:00,36.7,36.81,36.64,36.72,43894.0,35.3602,35.4662,35.3024,35.3794,43894.0
2022-03-17 12:45:00,36.72,36.73,36.65,36.68,38746.0,35.3794,35.3891,35.312,35.3409,38746.0
2022-03-17 12:50:00,36.68,36.73,36.6,36.67,52200.0,35.3409,35.3891,35.2638,35.3313,52200.0
2022-03-17 12:55:00,36.67,36.81,36.67,36.77,37737.0,35.3313,35.4662,35.3313,35.4276,37737.0
2022-03-17 13:00:00,36.75,36.77,36.68,36.76,24526.0,35.4083,35.4276,35.3409,35.418,24526.0
2022-03-17 13:05:00,36.77,36.79,36.62,36.67,33981.0,35.4276,35.4469,35.2831,35.3313,33981.0
2022-03-17 13:10:00,36.67,36.74,36.6,36.63,42447.0,35.3313,35.3987,35.2638,35.2927,42447.0
2022-03-17 13:15:00,36.64,36.71,36.6,36.71,34166.0,35.3024,35.3698,35.2638,35.3698,34166.0
2022-03-17 13:20:00,36.71,36.83,36.69,36.75,28709.0,35.3698,35.4854,35.3505,35.4083,28709.0
2022-03-17 13:25:00,36.76,36.92,36.75,36.91,65785.0,35.418,35.5721,35.4083,35.5625,65785.0
2022-03-17 13:30:00,36.91,36.96,36.88,36.91,41246.0,35.5625,35.6107,35.5336,35.5625,41246.0
2022-03-17 13:35:00,36.91,36.98,36.88,36.93,44967.0,35.5625,35.6299,35.5336,35.5818,44967.0
2022-03-17 13:40:00,36.93,36.97,36.9,36.94,45026.0,35.5818,35.6203,35.5529,35.5914,45026.0
2022-03-17 13:45:00,36.95,37.03,36.93,37.01,55400.0,35.601,35.6781,35.5818,35.6589,55400.0
2022-03-17 13:50:00,37.01,37.07,36.99,37.02,50944.0,35.6589,35.7167,35.6396,35.6685,50944.0
2022-03-17 13:55:00,37.02,37.1,37.0,37.07,48668.0,35.6685,35.7456,35.6492,35.7167,48668.0
2022-03-17 14:00:00,37.07,37.13,37.01,37.12,68064.0,35.7167,35.7745,35.6589,35.7648,68064.0
2022-03-17 14:05:00,37.12,37.2,37.08,37.18,54030.0,35.7648,35.8419,35.7263,35.8226,54030.0
2022-03-17 14:10:00,37.19,37.24,37.13,37.17,71112.0,35.8323,35.8805,35.7745,35.813,71112.0
2022-03-17 14:15:00,37.17,37.18,37.13,37.15,47477.0,35.813,35.8226,35.7745,35.7937,47477.0
2022-03-17 14:20:00,37.16,37.28,37.16,37.2,81907.0,35.8034,35.919,35.8034,35.8419,81907.0
2022-03-17 14:25:00,37.2,37.23,37.06,37.07,52604.0,35.8419,35.8708,35.707,35.7167,52604.0
2022-03-17 14:30:00,37.07,37.12,37.04,37.07,61301.0,35.7167,35.7648,35.6878,35.7167,61301.0
2022-03-17 14:35:00,37.07,37.16,37.06,37.12,69105.0,35.7167,35.8034,35.707,35.7648,69105.0
2022-03-17 14:40:00,37.12,37.14,37.08,37.11,56876.0,35.7648,35.7841,35.7263,35.7552,56876.0
2022-03-17 14:45:00,37.11,37.14,37.04,37.14,81638.0,35.7552,35.7841,35.6878,35.7841,81638.0
2022-03-17 14:50:00,37.14,37.14,37.09,37.1,33844.0,35.7841,35.7841,35.7359,35.7456,33844.0
2022-03-17 14:55:00,37.1,37.13,37.04,37.09,54874.0,35.7456,35.7745,35.6878,35.7359,54874.0
2022-03-17 15:00:00,37.09,37.19,37.07,37.18,48951.0,35.7359,35.8323,35.7167,35.8226,48951.0
2022-03-17 15:05:00,37.18,37.2,37.07,37.09,56359.0,35.8226,35.8419,35.7167,35.7359,56359.0
2022-03-17 15:10:00,37.1,37.12,36.97,37.02,61074.0,35.7456,35.7648,35.6203,35.6685,61074.0
2022-03-17 15:15:00,37.02,37.02,36.96,37.01,64558.0,35.6685,35.6685,35.6107,35.6589,64558.0
2022-03-17 15:20:00,37.0,37.0,36.91,36.94,88077.0,35.6492,35.6492,35.5625,35.5914,88077.0
2022-03-17 15:25:00,36.94,37.04,36.94,37.04,81342.0,35.5914,35.6878,35.5914,35.6878,81342.0
2022-03-17 15:30:00,37.04,37.12,37.04,37.11,101772.0,35.6878,35.7648,35.6878,35.7552,101772.0
2022-03-17 15:35:00,37.1,37.12,37.04,37.07,66965.0,35.7456,35.7648,35.6878,35.7167,66965.0
2022-03-17 15:40:00,37.06,37.29,37.06,37.27,257139.0,35.707,35.9286,35.707,35.9094,257139.0
2022-03-17 15:45:00,37.27,37.3,37.24,37.27,134939.0,35.9094,35.9383,35.8805,35.9094,134939.0
2022-03-17 15:50:00,37.26,37.34,37.24,37.3,251485.0,35.8997,35.9768,35.8805,35.9383,251485.0
2022-03-17 15:55:00,37.3,37.38,37.27,37.38,460173.0,35.9383,36.0153,35.9094,36.0153,460173.0
2022-03-18 09:30:00,36.97,37.28,36.77,37.19,471500.0,35.6203,35.919,35.4276,35.8323,471500.0
2022-03-18 09:35:00,37.17,37.49,37.09,37.34,138392.0,35.813,36.1213,35.7359,35.9768,138392.0
2022-03-18 09:40:00,37.34,37.75,37.31,37.72,113192.0,35.9768,36.3718,35.9479,36.3429,113192.0
2022-03-18 09:45:00,37.7,37.89,37.69,37.82,109553.0,36.3237,36.5067,36.314,36.4393,109553.0
2022-03-18 09:50:00,37.81,37.9,37.67,37.89,100485.0,36.4296,36.5164,36.2948,36.5067,100485.0
2022-03-18 09:55:00,37.87,38.23,37.87,38.16,114986.0,36.4875,36.8343,36.4875,36.7669,114986.0
2022-03-18 10:00:00,38.18,38.41,38.07,38.33,115211.0,36.7861,37.0077,36.6802,36.9307,115211.0
2022-03-18 10:05:00,38.36,38.88,38.31,38.8,257154.0,36.9596,37.4606,36.9114,37.3835,257154.0
2022-03-18 10:10:00,38.8,38.88,38.61,38.7,128256.0,37.3835,37.4606,37.2004,37.2872,128256.0
2022-03-18 10:15:00,38.71,38.75,38.52,38.62,118746.0,37.2968,37.3353,37.1137,37.2101,118746.0
2022-03-18 10:20:00,38.59,38.78,38.51,38.68,83658.0,37.1812,37.3642,37.1041,37.2679,83658.0
2022-03-18 10:25:00,38.67,38.76,38.55,38.66,94242.0,37.2582,37.345,37.1426,37.2486,94242.0
2022-03-18 10:30:00,38.66,38.75,38.34,38.35,141321.0,37.2486,37.3353,36.9403,36.9499,141321.0
2022-03-18 10:35:00,38.34,38.45,38.29,38.45,87541.0,36.9403,37.0463,36.8921,37.0463,87541.0
2022-03-18 10:40:00,38.43,38.57,38.31,38.52,121124.0,37.027,37.1619,36.9114,37.1137,121124.0
2022-03-18 10:45:00,38.53,38.74,38.53,38.59,89441.0,37.1234,37.3257,37.1234,37.1812,89441.0
2022-03-18 10:50:00,38.57,38.77,38.45,38.72,265660.0,37.1619,37.3546,37.0463,37.3064,265660.0
2022-03-18 10:55:00,38.72,38.87,38.65,38.81,103544.0,37.3064,37.4509,37.239,37.3931,103544.0
2022-03-18 11:00:00,38.79,38.91,38.69,38.9,117596.0,37.3739,37.4895,37.2775,37.4799,117596.0
2022-03-18 11:05:00,38.89,38.89,38.71,38.73,101582.0,37.4702,37.4702,37.2968,37.3161,101582.0
2022-03-18 11:10:00,38.73,38.82,38.6,38.8,137696.0,37.3161,37.4028,37.1908,37.3835,137696.0
2022-03-18 11:15:00,38.8,38.86,38.7,38.86,77736.0,37.3835,37.4413,37.2872,37.4413,77736.0
2022-03-18 11:20:00,38.87,38.87,38.6,38.6,111809.0,37.4509,37.4509,37.1908,37.1908,111809.0
2022-03-18 11:25:00,38.61,38.68,38.51,38.67,93377.0,37.2004,37.2679,37.1041,37.2582,93377.0
2022-03-18 11:30:00,38.68,38.88,38.67,38.87,55882.0,37.2679,37.4606,37.2582,37.4509,55882.0
2022-03-18 11:35:00,38.87,38.99,38.81,38.82,109532.0,37.4509,37.5666,37.3931,37.4028,109532.0
2022-03-18 11:40:00,38.84,38.94,38.78,38.88,68652.0,37.422,37.5184,37.3642,37.4606,68652.0
2022-03-18 11:45:00,38.88,38.93,38.74,38.8,77049.0,37.4606,37.5088,37.3257,37.3835,77049.0
2022-03-18 11:50:00,38.8,38.96,38.79,38.81,52659.0,37.3835,37.5377,37.3739,37.3931,52659.0
2022-03-18 11:55:00,38.82,38.84,38.71,38.8,79820.0,37.4028,37.422,37.2968,37.3835,79820.0
2022-03-18 12:00:00,38.81,38.93,38.77,38.93,49517.0,37.3931,37.5088,37.3546,37.5088,49517.0
2022-03-18 12:05:00,38.91,38.96,38.85,38.9,56271.0,37.4895,37.5377,37.4317,37.4799,56271.0
2022-03-18 12:10:00,38.9,39.02,38.89,38.98,60930.0,37.4799,37.5955,37.4702,37.5569,60930.0
2022-03-18 12:15:00,38.98,39.1,38.95,39.09,88487.0,37.5569,37.6726,37.528,37.6629,88487.0
2022-03-18 12:20:00,39.09,39.15,39.05,39.09,65768.0,37.6629,37.7207,37.6244,37.6629,65768.0
2022-03-18 12:25:00,39.09,39.1,39.0,39.05,63727.0,37.6629,37.6726,37.5762,37.6244,63727.0
2022-03-18 12:30:00,39.04,39.15,39.03,39.12,115113.0,37.6147,37.7207,37.6051,37.6918,115113.0
2022-03-18 12:35:00,39.12,39.2,39.08,39.15,64087.0,37.6918,37.7689,37.6533,37.7207,64087.0
2022-03-18 12:40:00,39.15,39.26,39.14,39.23,99351.0,37.7207,37.8267,37.7111,37.7978,99351.0
2022-03-18 12:45:00,39.24,39.3,39.16,39.2,51885.0,37.8074,37.8652,37.7304,37.7689,51885.0
2022-03-18 12:50:00,39.21,39.29,39.12,39.21,77052.0,37.7785,37.8556,37.6918,37.7785,77052.0
2022-03-18 12:55:00,39.2,39.23,39.17,39.21,41471.0,37.7689,37.7978,37.74,37.7785,41471.0
2022-03-18 13:00:00,39.21,39.24,39.13,39.17,54402.0,37.7785,37.8074,37.7015,37.74,54402.0
2022-03-18 13:05:00,39.16,39.21,39.1,39.12,58042.0,37.7304,37.7785,37.6726,37.6918,58042.0
2022-03-18 13:10:00,39.1,39.14,39.0,39.06,101213.0,37.6726,37.7111,37.5762,37.634,101213.0
2022-03-18 13:15:00,39.06,39.14,38.94,38.98,70689.0,37.634,37.7111,37.5184,37.5569,70689.0
2022-03-18 13:20:00,38.97,38.97,38.84,38.84,56735.0,37.5473,37.5473,37.422,37.422,56735.0
2022-03-18 13:25:00,38.84,38.95,38.81,38.95,69722.0,37.422,37.528,37.3931,37.528,69722.0
2022-03-18 13:30:00,38.95,39.0,38.88,39.0,54236.0,37.528,37.5762,37.4606,37.5762,54236.0
2022-03-18 13:35:00,38.99,39.03,38.96,39.01,60008.0,37.5666,37.6051,37.5377,37.5858,60008.0
2022-03-18 13:40:00,39.0,39.03,38.88,38.94,66746.0,37.5762,37.6051,37.4606,37.5184,66746.0
2022-03-18 13:45:00,38.93,38.96,38.87,38.91,33683.0,37.5088,37.5377,37.4509,37.4895,33683.0
2022-03-18 13:50:00,38.91,38.99,38.88,38.95,42902.0,37.4895,37.5666,37.4606,37.528,42902.0
2022-03-18 13:55:00,38.93,38.99,38.9,38.99,41418.0,37.5088,37.5666,37.4799,37.5666,41418.0
2022-03-18 14:00:00,38.99,39.09,38.98,39.09,57748.0,37.5666,37.6629,37.5569,37.6629,57748.0
2022-03-18 14:05:00,39.09,39.09,38.94,38.96,34437.0,37.6629,37.6629,37.5184,37.5377,34437.0
2022-03-18 14:10:00,38.96,39.01,38.94,38.98,33428.0,37.5377,37.5858,37.5184,37.5569,33428.0
2022-03-18 14:15:00,38.97,39.09,38.97,38.99,43244.0,37.5473,37.6629,37.5473,37.5666,43244.0
2022-03-18 14:20:00,39.0,39.02,38.87,38.89,29566.0,37.5762,37.5955,37.4509,37.4702,29566.0
2022-03-18 14:25:00,38.89,38.9,38.77,38.83,63369.0,37.4702,37.4799,37.3546,37.4124,63369.0
2022-03-18 14:30:00,38.84,38.91,38.79,38.88,64334.0,37.422,37.4895,37.3739,37.4606,64334.0
2022-03-18 14:35:00,38.88,39.01,38.88,39.0,76394.0,37.4606,37.5858,37.4606,37.5762,76394.0
2022-03-18 14:40:00,39.0,39.01,38.88,38.88,61301.0,37.5762,37.5858,37.4606,37.4606,61301.0
2022-03-18 14:45:00,38.89,38.92,38.82,38.89,47888.0,37.4702,37.4991,37.4028,37.4702,47888.0
2022-03-18 14:50:00,38.9,38.96,38.9,38.93,28611.0,37.4799,37.5377,37.4799,37.5088,28611.0
2022-03-18 14:55:00,38.94,38.94,38.87,38.92,49210.0,37.5184,37.5184,37.4509,37.4991,49210.0
2022-03-18 15:00:00,38.92,39.0,38.91,38.94,55985.0,37.4991,37.5762,37.4895,37.5184,55985.0
2022-03-18 15:05:00,38.93,39.12,38.91,39.08,93856.0,37.5088,37.6918,37.4895,37.6533,93856.0
2022-03-18 15:10:00,39.08,39.16,39.07,39.15,54613.0,37.6533,37.7304,37.6436,37.7207,54613.0
2022-03-18 15:15:00,39.14,39.18,39.09,39.14,59901.0,37.7111,37.7496,37.6629,37.7111,59901.0
2022-03-18 15:20:00,39.15,39.23,39.1,39.1,86353.0,37.7207,37.7978,37.6726,37.6726,86353.0
2022-03-18 15:25:00,39.1,39.16,39.04,39.06,48194.0,37.6726,37.7304,37.6147,37.634,48194.0
2022-03-18 15:30:00,39.06,39.11,39.0,39.02,120832.0,37.634,37.6822,37.5762,37.5955,120832.0
2022-03-18 15:35:00,39.02,39.05,38.83,38.86,134170.0,37.5955,37.6244,37.4124,37.4413,134170.0
2022-03-18 15:40:00,38.86,38.96,38.84,38.91,148506.0,37.4413,37.5377,37.422,37.4895,148506.0
2022-03-18 15:45:00,38.91,39.07,38.89,38.89,158483.0,37.4895,37.6436,37.4702,37.4702,158483.0
2022-03-18 15:50:00,38.88,39.01,38.88,38.98,251091.0,37.4606,37.5858,37.4606,37.5569,251091.0
2022-03-18 15:55:00,38.98,39.09,38.88,38.98,516721.0,37.5569,37.6629,37.4606,37.5569,516721.0
2022-03-21 09:30:00,38.54,38.78,38.39,38.72,93424.0,37.133,37.3642,36.9885,37.3064,93424.0
2022-03-21 09:35:00,38.74,38.86,38.33,38.61,108949.0,37.3257,37.4413,36.9307,37.2004,108949.0
2022-03-21 09:40:00,38.62,38.81,38.43,38.49,81606.0,37.2101,37.3931,37.027,37.0848,81606.0
2022-03-21 09:45:00,38.53,38.53,38.05,38.1,141875.0,37.1234,37.1234,36.6609,36.7091,141875.0
2022-03-21 09:50:00,38.08,38.27,38.06,38.2,79689.0,36.6898,36.8729,36.6705,36.8054,79689.0
2022-03-21 09:55:00,38.27,38.45,38.18,38.33,74040.0,36.8729,37.0463,36.7861,36.9307,74040.0
2022-03-21 10:00:00,38.29,38.57,38.26,38.45,71425.0,36.8921,37.1619,36.8632,37.0463,71425.0
2022-03-21 10:05:00,38.43,38.52,38.37,38.49,99865.0,37.027,37.1137,36.9692,37.0848,99865.0
2022-03-21 10:10:00,38.48,38.66,38.47,38.56,54319.0,37.0752,37.2486,37.0656,37.1523,54319.0
2022-03-21 10:15:00,38.55,38.56,38.35,38.4,80055.0,37.1426,37.1523,36.9499,36.9981,80055.0
2022-03-21 10:20:00,38.4,38.4,38.2,38.27,55124.0,36.9981,36.9981,36.8054,36.8729,55124.0
2022-03-21 10:25:00,38.26,38.3,38.11,38.13,41832.0,36.8632,36.9018,36.7187,36.738,41832.0
2022-03-21 10:30:00,38.14,38.23,38.01,38.14,38692.0,36.7476,36.8343,36.6223,36.7476,38692.0
2022-03-21 10:35:00,38.15,38.45,38.11,38.44,47955.0,36.7572,37.0463,36.7187,37.0366,47955.0
2022-03-21 10:40:00,38.44,38.65,38.43,38.61,71022.0,37.0366,37.239,37.027,37.2004,71022.0
2022-03-21 10:45:00,38.62,38.89,38.62,38.83,82090.0,37.2101,37.4702,37.2101,37.4124,82090.0
2022-03-21 10:50:00,38.82,38.91,38.81,38.89,56953.0,37.4028,37.4895,37.3931,37.4702,56953.0
2022-03-21 10:55:00,38.89,38.97,38.81,38.9,56790.0,37.4702,37.5473,37.3931,37.4799,56790.0
2022-03-21 11:00:00,38.88,38.93,38.84,38.9,67627.0,37.4606,37.5088,37.422,37.4799,67627.0
2022-03-21 11:05:00,38.9,38.9,38.75,38.86,79254.0,37.4799,37.4799,37.3353,37.4413,79254.0
2022-03-21 11:10:00,38.85,39.01,38.84,39.01,42482.0,37.4317,37.5858,37.422,37.5858,42482.0
2022-03-21 11:15:00,39.0,39.11,38.99,39.04,50351.0,37.5762,37.6822,37.5666,37.6147,50351.0
2022-03-21 11:20:00,39.03,39.12,38.95,39.07,51739.0,37.6051,37.6918,37.528,37.6436,51739.0
2022-03-21 11:25:00,39.06,39.15,39.02,39.03,44890.0,37.634,37.7207,37.5955,37.6051,44890.0
2022-03-21 11:30:00,39.02,39.03,38.92,38.95,61342.0,37.5955,37.6051,37.4991,37.528,61342.0
2022-03-21 11:35:00,38.96,39.02,38.87,38.9,41472.0,37.5377,37.5955,37.4509,37.4799,41472.0
2022-03-21 11:40:00,38.91,38.93,38.75,38.75,32625.0,37.4895,37.5088,37.3353,37.3353,32625.0
2022-03-21 11:45:00,38.76,38.87,38.74,38.84,66547.0,37.345,37.4509,37.3257,37.422,66547.0
2022-03-21 11:50:00,38.85,38.96,38.79,38.91,42272.0,37.4317,37.5377,37.3739,37.4895,42272.0
2022-03-21 11:55:00,38.89,38.98,38.88,38.91,21009.0,37.4702,37.5569,37.4606,37.4895,21009.0
2022-03-21 12:00:00,38.91,38.96,38.85,38.87,32930.0,37.4895,37.5377,37.4317,37.4509,32930.0
2022-03-21 12:05:00,38.86,38.97,38.86,38.94,28428.0,37.4413,37.5473,37.4413,37.5184,28428.0
2022-03-21 12:10:00,38.93,39.02,38.91,39.01,34507.0,37.5088,37.5955,37.4895,37.5858,34507.0
2022-03-21 12:15:00,39.01,39.05,38.92,38.98,41670.0,37.5858,37.6244,37.4991,37.5569,41670.0
2022-03-21 12:20:00,38.98,39.08,38.98,39.01,48186.0,37.5569,37.6533,37.5569,37.5858,48186.0
2022-03-21 12:25:00,39.01,39.07,38.96,38.97,19822.0,37.5858,37.6436,37.5377,37.5473,19822.0
2022-03-21 12:30:00,38.97,38.97,38.76,38.85,56866.0,37.5473,37.5473,37.345,37.4317,56866.0
2022-03-21 12:35:00,38.86,38.86,38.58,38.72,67580.0,37.4413,37.4413,37.1715,37.3064,67580.0
2022-03-21 12:40:00,38.72,38.89,38.71,38.88,40953.0,37.3064,37.4702,37.2968,37.4606,40953.0
2022-03-21 12:45:00,38.89,38.93,38.83,38.88,31855.0,37.4702,37.5088,37.4124,37.4606,31855.0
2022-03-21 12:50:00,38.89,38.89,38.66,38.66,16781.0,37.4702,37.4702,37.2486,37.2486,16781.0
2022-03-21 12:55:00,38.67,38.74,38.66,38.68,29211.0,37.2582,37.3257,37.2486,37.2679,29211.0
2022-03-21 13:00:00,38.68,38.74,38.61,38.62,41256.0,37.2679,37.3257,37.2004,37.2101,41256.0
2022-03-21 13:05:00,38.62,38.74,38.61,38.68,38776.0,37.2101,37.3257,37.2004,37.2679,38776.0
2022-03-21 13:10:00,38.69,38.7,38.62,38.65,32797.0,37.2775,37.2872,37.2101,37.239,32797.0
2022-03-21 13:15:00,38.65,38.65,38.41,38.42,45344.0,37.239,37.239,37.0077,37.0174,45344.0
2022-03-21 13:20:00,38.42,38.46,38.35,38.36,56910.0,37.0174,37.0559,36.9499,36.9596,56910.0
2022-03-21 13:25:00,38.38,38.57,38.37,38.47,29934.0,36.9788,37.1619,36.9692,37.0656,29934.0
2022-03-21 13:30:00,38.45,38.61,38.44,38.57,27115.0,37.0463,37.2004,37.0366,37.1619,27115.0
2022-03-21 13:35:00,38.57,38.59,38.48,38.51,46941.0,37.1619,37.1812,37.0752,37.1041,46941.0
2022-03-21 13:40:00,38.51,38.51,38.4,38.46,29913.0,37.1041,37.1041,36.9981,37.0559,29913.0
2022-03-21 13:45:00,38.46,38.53,38.41,38.49,37886.0,37.0559,37.1234,37.0077,37.0848,37886.0
2022-03-21 13:50:00,38.5,38.62,38.49,38.58,24332.0,37.0945,37.2101,37.0848,37.1715,24332.0
2022-03-21 13:55:00,38.58,38.68,38.56,38.68,18570.0,37.1715,37.2679,37.1523,37.2679,18570.0
2022-03-21 14:00:00,38.68,38.71,38.56,38.65,36881.0,37.2679,37.2968,37.1523,37.239,36881.0
2022-03-21 14:05:00,38.62,38.67,38.57,38.64,21628.0,37.2101,37.2582,37.1619,37.2293,21628.0
2022-03-21 14:10:00,38.63,38.63,38.49,38.51,48936.0,37.2197,37.2197,37.0848,37.1041,48936.0
2022-03-21 14:15:00,38.5,38.52,38.38,38.45,53216.0,37.0945,37.1137,36.9788,37.0463,53216.0
2022-03-21 14:20:00,38.45,38.61,38.44,38.55,62548.0,37.0463,37.2004,37.0366,37.1426,62548.0
2022-03-21 14:25:00,38.55,38.68,38.53,38.65,43823.0,37.1426,37.2679,37.1234,37.239,43823.0
2022-03-21 14:30:00,38.66,38.67,38.61,38.64,41135.0,37.2486,37.2582,37.2004,37.2293,41135.0
2022-03-21 14:35:00,38.65,38.7,38.61,38.62,35838.0,37.239,37.2872,37.2004,37.2101,35838.0
2022-03-21 14:40:00,38.6,38.7,38.59,38.67,20755.0,37.1908,37.2872,37.1812,37.2582,20755.0
2022-03-21 14:45:00,38.68,38.72,38.62,38.64,23144.0,37.2679,37.3064,37.2101,37.2293,23144.0
2022-03-21 14:50:00,38.63,38.65,38.53,38.57,34878.0,37.2197,37.239,37.1234,37.1619,34878.0
2022-03-21 14:55:00,38.58,38.59,38.37,38.37,37321.0,37.1715,37.1812,36.9692,36.9692,37321.0
2022-03-21 15:00:00,38.36,38.43,38.31,38.34,82976.0,36.9596,37.027,36.9114,36.9403,82976.0
2022-03-21 15:05:00,38.34,38.48,38.31,38.48,198480.0,36.9403,37.0752,36.9114,37.0752,198480.0
2022-03-21 15:10:00,38.48,38.55,38.45,38.55,31680.0,37.0752,37.1426,37.0463,37.1426,31680.0
2022-03-21 15:15:00,38.58,38.62,38.47,38.48,47443.0,37.1715,37.2101,37.0656,37.0752,47443.0
2022-03-21 15:20:00,38.48,38.59,38.47,38.58,22460.0,37.0752,37.1812,37.0656,37.1715,22460.0
2022-03-21 15:25:00,38.58,38.64,38.56,38.64,38017.0,37.1715,37.2293,37.1523,37.2293,38017.0
2022-03-21 15:30:00,38.66,38.66,38.48,38.51,65844.0,37.2486,37.2486,37.0752,37.1041,65844.0
2022-03-21 15:35:00,38.51,38.6,38.48,38.55,63417.0,37.1041,37.1908,37.0752,37.1426,63417.0
2022-03-21 15:40:00,38.55,38.55,38.47,38.48,72481.0,37.1426,37.1426,37.0656,37.0752,72481.0
2022-03-21 15:45:00,38.48,38.51,38.38,38.38,85905.0,37.0752,37.1041,36.9788,36.9788,85905.0
2022-03-21 15:50:00,38.39,38.6,38.39,38.55,152218.0,36.9885,37.1908,36.9885,37.1426,152218.0
2022-03-21 15:55:00,38.56,38.7,38.54,38.67,223058.0,37.1523,37.2872,37.133,37.2582,223058.0
2022-03-22 09:30:00,38.52,38.95,38.52,38.93,237335.0,37.1137,37.528,37.1137,37.5088,237335.0
2022-03-22 09:35:00,38.9,39.57,38.86,39.53,136629.0,37.4799,38.1254,37.4413,38.0869,136629.0
2022-03-22 09:40:00,39.51,39.51,38.77,38.8,150241.0,38.0676,38.0676,37.3546,37.3835,150241.0
2022-03-22 09:45:00,38.82,38.89,38.68,38.83,82166.0,37.4028,37.4702,37.2679,37.4124,82166.0
2022-03-22 09:50:00,38.82,39.26,38.75,39.25,74455.0,37.4028,37.8267,37.3353,37.8171,74455.0
2022-03-22 09:55:00,39.25,39.6,39.25,39.5,71238.0,37.8171,38.1543,37.8171,38.0579,71238.0
2022-03-22 10:00:00,39.52,39.66,39.47,39.6,81144.0,38.0772,38.2121,38.029,38.1543,81144.0
2022-03-22 10:05:00,39.6,39.71,39.36,39.52,81159.0,38.1543,38.2603,37.9231,38.0772,81159.0
2022-03-22 10:10:00,39.52,39.52,39.15,39.18,41967.0,38.0772,38.0772,37.7207,37.7496,41967.0
2022-03-22 10:15:00,39.2,39.3,39.02,39.28,61022.0,37.7689,37.8652,37.5955,37.846,61022.0
2022-03-22 10:20:00,39.3,39.39,39.18,39.26,44592.0,37.8652,37.952,37.7496,37.8267,44592.0
2022-03-22 10:25:00,39.26,39.39,39.17,39.19,55779.0,37.8267,37.952,37.74,37.7593,55779.0
2022-03-22 10:30:00,39.19,39.24,39.03,39.05,113737.0,37.7593,37.8074,37.6051,37.6244,113737.0
2022-03-22 10:35:00,39.05,39.05,38.96,38.98,64449.0,37.6244,37.6244,37.5377,37.5569,64449.0
2022-03-22 10:40:00,38.99,39.05,38.87,38.89,46149.0,37.5666,37.6244,37.4509,37.4702,46149.0
2022-03-22 10:45:00,38.88,39.24,38.85,39.2,72482.0,37.4606,37.8074,37.4317,37.7689,72482.0
2022-03-22 10:50:00,39.2,39.2,39.0,39.04,38990.0,37.7689,37.7689,37.5762,37.6147,38990.0
2022-03-22 10:55:00,39.04,39.14,39.03,39.06,30025.0,37.6147,37.7111,37.6051,37.634,30025.0
2022-03-22 11:00:00,39.08,39.09,38.95,39.05,60827.0,37.6533,37.6629,37.528,37.6244,60827.0
2022-03-22 11:05:00,39.04,39.17,39.03,39.17,27317.0,37.6147,37.74,37.6051,37.74,27317.0
2022-03-22 11:10:00,39.15,39.18,39.07,39.07,16764.0,37.7207,37.7496,37.6436,37.6436,16764.0
2022-03-22 11:15:00,39.07,39.16,39.05,39.16,19132.0,37.6436,37.7304,37.6244,37.7304,19132.0
2022-03-22 11:20:00,39.15,39.15,39.02,39.05,30357.0,37.7207,37.7207,37.5955,37.6244,30357.0
2022-03-22 11:25:00,39.07,39.07,38.93,38.96,30327.0,37.6436,37.6436,37.5088,37.5377,30327.0
2022-03-22 11:30:00,38.96,38.96,38.85,38.91,61153.0,37.5377,37.5377,37.4317,37.4895,61153.0
2022-03-22 11:35:00,38.92,38.99,38.9,38.97,23194.0,37.4991,37.5666,37.4799,37.5473,23194.0
2022-03-22 11:40:00,38.98,39.02,38.92,38.98,25607.0,37.5569,37.5955,37.4991,37.5569,25607.0
2022-03-22 11:45:00,38.99,39.05,38.97,39.05,20982.0,37.5666,37.6244,37.5473,37.6244,20982.0
2022-03-22 11:50:00,39.06,39.11,39.05,39.1,60117.0,37.634,37.6822,37.6244,37.6726,60117.0
2022-03-22 11:55:00,39.09,39.11,38.98,39.0,24268.0,37.6629,37.6822,37.5569,37.5762,24268.0
2022-03-22 12:00:00,39.01,39.02,38.88,38.92,33159.0,37.5858,37.5955,37.4606,37.4991,33159.0
2022-03-22 12:05:00,38.94,39.07,38.93,39.05,25363.0,37.5184,37.6436,37.5088,37.6244,25363.0
2022-03-22 12:10:00,39.06,39.11,39.05,39.06,25256.0,37.634,37.6822,37.6244,37.634,25256.0
2022-03-22 12:15:00,39.06,39.07,38.98,39.01,28066.0,37.634,37.6436,37.5569,37.5858,28066.0
2022-03-22 12:20:00,39.01,39.02,38.93,38.97,45114.0,37.5858,37.5955,37.5088,37.5473,45114.0
2022-03-22 12:25:00,38.97,39.0,38.95,38.97,36509.0,37.5473,37.5762,37.528,37.5473,36509.0
2022-03-22 12:30:00,38.98,38.98,38.85,38.92,42765.0,37.5569,37.5569,37.4317,37.4991,42765.0
2022-03-22 12:35:00,38.93,39.03,38.88,38.9,23556.0,37.5088,37.6051,37.4606,37.4799,23556.0
2022-03-22 12:40:00,38.89,38.95,38.83,38.94,43391.0,37.4702,37.528,37.4124,37.5184,43391.0
2022-03-22 12:45:00,38.94,39.11,38.93,39.1,54605.0,37.5184,37.6822,37.5088,37.6726,54605.0
2022-03-22 12:50:00,39.1,39.21,39.09,39.18,28837.0,37.6726,37.7785,37.6629,37.7496,28837.0
2022-03-22 12:55:00,39.19,39.19,39.13,39.17,26196.0,37.7593,37.7593,37.7015,37.74,26196.0
2022-03-22 13:00:00,39.16,39.26,39.14,39.24,20226.0,37.7304,37.8267,37.7111,37.8074,20226.0
2022-03-22 13:05:00,39.25,39.4,39.24,39.39,66738.0,37.8171,37.9616,37.8074,37.952,66738.0
2022-03-22 13:10:00,39.4,39.44,39.32,39.44,48043.0,37.9616,38.0001,37.8845,38.0001,48043.0
2022-03-22 13:15:00,39.44,39.52,39.38,39.4,75429.0,38.0001,38.0772,37.9423,37.9616,75429.0
2022-03-22 13:20:00,39.41,39.41,39.3,39.32,21413.0,37.9712,37.9712,37.8652,37.8845,21413.0
2022-03-22 13:25:00,39.33,39.44,39.33,39.43,27086.0,37.8942,38.0001,37.8942,37.9905,27086.0
2022-03-22 13:30:00,39.44,39.46,39.39,39.45,25806.0,38.0001,38.0194,37.952,38.0098,25806.0
2022-03-22 13:35:00,39.46,39.48,39.42,39.42,35619.0,38.0194,38.0387,37.9809,37.9809,35619.0
2022-03-22 13:40:00,39.41,39.44,39.34,39.38,55959.0,37.9712,38.0001,37.9038,37.9423,55959.0
2022-03-22 13:45:00,39.38,39.38,39.29,39.34,23160.0,37.9423,37.9423,37.8556,37.9038,23160.0
2022-03-22 13:50:00,39.35,39.38,39.33,39.38,19793.0,37.9134,37.9423,37.8942,37.9423,19793.0
2022-03-22 13:55:00,39.38,39.39,39.34,39.38,27177.0,37.9423,37.952,37.9038,37.9423,27177.0
2022-03-22 14:00:00,39.39,39.39,39.27,39.3,24432.0,37.952,37.952,37.8363,37.8652,24432.0
2022-03-22 14:05:00,39.3,39.36,39.26,39.36,17665.0,37.8652,37.9231,37.8267,37.9231,17665.0
2022-03-22 14:10:00,39.36,39.44,39.36,39.43,17948.0,37.9231,38.0001,37.9231,37.9905,17948.0
2022-03-22 14:15:00,39.42,39.58,39.4,39.57,46042.0,37.9809,38.135,37.9616,38.1254,46042.0
2022-03-22 14:20:00,39.56,39.56,39.45,39.46,16963.0,38.1158,38.1158,38.0098,38.0194,16963.0
2022-03-22 14:25:00,39.45,39.46,39.32,39.39,23517.0,38.0098,38.0194,37.8845,37.952,23517.0
2022-03-22 14:30:00,39.39,39.44,39.31,39.44,19101.0,37.952,38.0001,37.8749,38.0001,19101.0
2022-03-22 14:35:00,39.44,39.44,39.4,39.41,13841.0,38.0001,38.0001,37.9616,37.9712,13841.0
2022-03-22 14:40:00,39.4,39.42,39.32,39.35,20703.0,37.9616,37.9809,37.8845,37.9134,20703.0
2022-03-22 14:45:00,39.35,39.35,39.28,39.31,35245.0,37.9134,37.9134,37.846,37.8749,35245.0
2022-03-22 14:50:00,39.32,39.35,39.3,39.35,15712.0,37.8845,37.9134,37.8652,37.9134,15712.0
2022-03-22 14:55:00,39.35,39.43,39.34,39.4,20472.0,37.9134,37.9905,37.9038,37.9616,20472.0
2022-03-22 15:00:00,39.4,39.42,39.36,39.37,36834.0,37.9616,37.9809,37.9231,37.9327,36834.0
2022-03-22 15:05:00,39.37,39.37,39.29,39.34,32478.0,37.9327,37.9327,37.8556,37.9038,32478.0
2022-03-22 15:10:00,39.34,39.37,39.32,39.36,32407.0,37.9038,37.9327,37.8845,37.9231,32407.0
2022-03-22 15:15:00,39.37,39.38,39.21,39.23,48649.0,37.9327,37.9423,37.7785,37.7978,48649.0
2022-03-22 15:20:00,39.23,39.25,39.13,39.17,34455.0,37.7978,37.8171,37.7015,37.74,34455.0
2022-03-22 15:25:00,39.17,39.19,39.1,39.13,33952.0,37.74,37.7593,37.6726,37.7015,33952.0
2022-03-22 15:30:00,39.12,39.13,39.05,39.08,78763.0,37.6918,37.7015,37.6244,37.6533,78763.0
2022-03-22 15:35:00,39.08,39.09,39.02,39.07,50780.0,37.6533,37.6629,37.5955,37.6436,50780.0
2022-03-22 15:40:00,39.07,39.11,39.02,39.09,61268.0,37.6436,37.6822,37.5955,37.6629,61268.0
2022-03-22 15:45:00,39.09,39.18,39.06,39.15,83588.0,37.6629,37.7496,37.634,37.7207,83588.0
2022-03-22 15:50:00,39.15,39.18,39.0,39.01,113959.0,37.7207,37.7496,37.5762,37.5858,113959.0
2022-03-22 15:55:00,39.01,39.04,38.95,39.03,229047.0,37.5858,37.6147,37.528,37.6051,229047.0
2022-03-23 09:30:00,38.6,38.92,38.54,38.91,97057.0,37.1908,37.4991,37.133,37.4895,97057.0
2022-03-23 09:35:00,38.94,39.12,38.72,38.74,57763.0,37.5184,37.6918,37.3064,37.3257,57763.0
2022-03-23 09:40:00,38.73,38.99,38.71,38.96,74098.0,37.3161,37.5666,37.2968,37.5377,74098.0
2022-03-23 09:45:00,38.96,38.97,38.59,38.63,86389.0,37.5377,37.5473,37.1812,37.2197,86389.0
2022-03-23 09:50:00,38.6,38.71,38.41,38.57,61003.0,37.1908,37.2968,37.0077,37.1619,61003.0
2022-03-23 09:55:00,38.52,38.7,38.5,38.52,42183.0,37.1137,37.2872,37.0945,37.1137,42183.0
2022-03-23 10:00:00,38.51,38.63,38.34,38.38,48848.0,37.1041,37.2197,36.9403,36.9788,48848.0
2022-03-23 10:05:00,38.39,38.55,38.3,38.5,69263.0,36.9885,37.1426,36.9018,37.0945,69263.0
2022-03-23 10:10:00,38.5,38.55,38.36,38.51,36720.0,37.0945,37.1426,36.9596,37.1041,36720.0
2022-03-23 10:15:00,38.52,38.66,38.46,38.63,37982.0,37.1137,37.2486,37.0559,37.2197,37982.0
2022-03-23 10:20:00,38.63,38.67,38.48,38.63,32357.0,37.2197,37.2582,37.0752,37.2197,32357.0
2022-03-23 10:25:00,38.63,38.63,38.42,38.49,47755.0,37.2197,37.2197,37.0174,37.0848,47755.0
2022-03-23 10:30:00,38.52,38.62,38.5,38.53,23128.0,37.1137,37.2101,37.0945,37.1234,23128.0
2022-03-23 10:35:00,38.54,38.56,38.47,38.55,35904.0,37.133,37.1523,37.0656,37.1426,35904.0
2022-03-23 10:40:00,38.56,38.6,38.46,38.53,35664.0,37.1523,37.1908,37.0559,37.1234,35664.0
2022-03-23 10:45:00,38.51,38.51,38.38,38.43,25697.0,37.1041,37.1041,36.9788,37.027,25697.0
2022-03-23 10:50:00,38.45,38.52,38.43,38.51,23612.0,37.0463,37.1137,37.027,37.1041,23612.0
2022-03-23 10:55:00,38.5,38.56,38.47,38.48,30331.0,37.0945,37.1523,37.0656,37.0752,30331.0
2022-03-23 11:00:00,38.48,38.57,38.41,38.54,41037.0,37.0752,37.1619,37.0077,37.133,41037.0
2022-03-23 11:05:00,38.54,38.55,38.4,38.4,22919.0,37.133,37.1426,36.9981,36.9981,22919.0
2022-03-23 11:10:00,38.39,38.43,38.33,38.34,47196.0,36.9885,37.027,36.9307,36.9403,47196.0
2022-03-23 11:15:00,38.35,38.43,38.33,38.4,38151.0,36.9499,37.027,36.9307,36.9981,38151.0
2022-03-23 11:20:00,38.4,38.55,38.39,38.52,46787.0,36.9981,37.1426,36.9885,37.1137,46787.0
2022-03-23 11:25:00,38.52,38.56,38.5,38.5,46868.0,37.1137,37.1523,37.0945,37.0945,46868.0
2022-03-23 11:30:00,38.51,38.64,38.47,38.61,48628.0,37.1041,37.2293,37.0656,37.2004,48628.0
2022-03-23 11:35:00,38.61,38.73,38.61,38.64,24940.0,37.2004,37.3161,37.2004,37.2293,24940.0
2022-03-23 11:40:00,38.65,38.72,38.59,38.71,36776.0,37.239,37.3064,37.1812,37.2968,36776.0
2022-03-23 11:45:00,38.7,38.74,38.69,38.71,14841.0,37.2872,37.3257,37.2775,37.2968,14841.0
2022-03-23 11:50:00,38.71,38.79,38.71,38.71,48053.0,37.2968,37.3739,37.2968,37.2968,48053.0
2022-03-23 11:55:00,38.71,38.74,38.68,38.73,9352.0,37.2968,37.3257,37.2679,37.3161,9352.0
2022-03-23 12:00:00,38.73,38.79,38.63,38.68,49937.0,37.3161,37.3739,37.2197,37.2679,49937.0
2022-03-23 12:05:00,38.69,38.69,38.56,38.56,20673.0,37.2775,37.2775,37.1523,37.1523,20673.0
2022-03-23 12:10:00,38.55,38.59,38.5,38.59,26504.0,37.1426,37.1812,37.0945,37.1812,26504.0
2022-03-23 12:15:00,38.59,38.78,38.59,38.78,73599.0,37.1812,37.3642,37.1812,37.3642,73599.0
2022-03-23 12:20:00,38.77,38.81,38.69,38.7,29070.0,37.3546,37.3931,37.2775,37.2872,29070.0
2022-03-23 12:25:00,38.71,38.77,38.71,38.74,14805.0,37.2968,37.3546,37.2968,37.3257,14805.0
2022-03-23 12:30:00,38.74,38.8,38.72,38.74,26127.0,37.3257,37.3835,37.3064,37.3257,26127.0
2022-03-23 12:35:00,38.73,38.73,38.62,38.69,28586.0,37.3161,37.3161,37.2101,37.2775,28586.0
2022-03-23 12:40:00,38.68,38.68,38.49,38.49,44295.0,37.2679,37.2679,37.0848,37.0848,44295.0
2022-03-23 12:45:00,38.5,38.57,38.42,38.55,66045.0,37.0945,37.1619,37.0174,37.1426,66045.0
2022-03-23 12:50:00,38.55,38.65,38.53,38.64,11986.0,37.1426,37.239,37.1234,37.2293,11986.0
2022-03-23 12:55:00,38.63,38.72,38.61,38.71,16559.0,37.2197,37.3064,37.2004,37.2968,16559.0
2022-03-23 13:00:00,38.7,38.7,38.54,38.54,34298.0,37.2872,37.2872,37.133,37.133,34298.0
2022-03-23 13:05:00,38.54,38.6,38.52,38.56,11035.0,37.133,37.1908,37.1137,37.1523,11035.0
2022-03-23 13:10:00,38.56,38.62,38.56,38.62,15230.0,37.1523,37.2101,37.1523,37.2101,15230.0
2022-03-23 13:15:00,38.62,38.63,38.5,38.51,26133.0,37.2101,37.2197,37.0945,37.1041,26133.0
2022-03-23 13:20:00,38.5,38.51,38.41,38.46,84764.0,37.0945,37.1041,37.0077,37.0559,84764.0
2022-03-23 13:25:00,38.45,38.46,38.35,38.36,33310.0,37.0463,37.0559,36.9499,36.9596,33310.0
2022-03-23 13:30:00,38.36,38.44,38.33,38.36,28192.0,36.9596,37.0366,36.9307,36.9596,28192.0
2022-03-23 13:35:00,38.37,38.39,38.33,38.38,21205.0,36.9692,36.9885,36.9307,36.9788,21205.0
2022-03-23 13:40:00,38.38,38.38,38.3,38.32,53429.0,36.9788,36.9788,36.9018,36.921,53429.0
2022-03-23 13:45:00,38.32,38.34,38.23,38.25,37292.0,36.921,36.9403,36.8343,36.8536,37292.0
2022-03-23 13:50:00,38.26,38.34,38.21,38.33,41584.0,36.8632,36.9403,36.815,36.9307,41584.0
2022-03-23 13:55:00,38.33,38.39,38.31,38.38,29819.0,36.9307,36.9885,36.9114,36.9788,29819.0
2022-03-23 14:00:00,38.37,38.4,38.31,38.37,22824.0,36.9692,36.9981,36.9114,36.9692,22824.0
2022-03-23 14:05:00,38.36,38.36,38.22,38.27,39378.0,36.9596,36.9596,36.8247,36.8729,39378.0
2022-03-23 14:10:00,38.27,38.27,38.13,38.14,34200.0,36.8729,36.8729,36.738,36.7476,34200.0
2022-03-23 14:15:00,38.13,38.14,38.05,38.1,223688.0,36.738,36.7476,36.6609,36.7091,223688.0
2022-03-23 14:20:00,38.1,38.19,38.07,38.09,41797.0,36.7091,36.7958,36.6802,36.6994,41797.0
2022-03-23 14:25:00,38.08,38.19,38.08,38.18,34756.0,36.6898,36.7958,36.6898,36.7861,34756.0
2022-03-23 14:30:00,38.18,38.22,38.16,38.19,27578.0,36.7861,36.8247,36.7669,36.7958,27578.0
2022-03-23 14:35:00,38.2,38.28,38.15,38.27,33207.0,36.8054,36.8825,36.7572,36.8729,33207.0
2022-03-23 14:40:00,38.28,38.3,38.26,38.28,22991.0,36.8825,36.9018,36.8632,36.8825,22991.0
2022-03-23 14:45:00,38.28,38.31,38.25,38.27,24420.0,36.8825,36.9114,36.8536,36.8729,24420.0
2022-03-23 14:50:00,38.27,38.27,38.16,38.2,31019.0,36.8729,36.8729,36.7669,36.8054,31019.0
2022-03-23 14:55:00,38.21,38.22,38.14,38.16,40383.0,36.815,36.8247,36.7476,36.7669,40383.0
2022-03-23 15:00:00,38.16,38.25,38.11,38.22,29009.0,36.7669,36.8536,36.7187,36.8247,29009.0
2022-03-23 15:05:00,38.22,38.22,38.11,38.12,29509.0,36.8247,36.8247,36.7187,36.7283,29509.0
2022-03-23 15:10:00,38.11,38.17,38.1,38.12,32590.0,36.7187,36.7765,36.7091,36.7283,32590.0
2022-03-23 15:15:00,38.11,38.11,38.06,38.09,35360.0,36.7187,36.7187,36.6705,36.6994,35360.0
2022-03-23 15:20:00,38.08,38.17,38.07,38.16,35614.0,36.6898,36.7765,36.6802,36.7669,35614.0
2022-03-23 15:25:00,38.16,38.2,38.13,38.19,42104.0,36.7669,36.8054,36.738,36.7958,42104.0
2022-03-23 15:30:00,38.18,38.27,38.17,38.22,57374.0,36.7861,36.8729,36.7765,36.8247,57374.0
2022-03-23 15:35:00,38.22,38.28,38.21,38.21,72033.0,36.8247,36.8825,36.815,36.815,72033.0
2022-03-23 15:40:00,38.21,38.24,38.15,38.23,84117.0,36.815,36.8439,36.7572,36.8343,84117.0
2022-03-23 15:45:00,38.24,38.31,38.23,38.24,88725.0,36.8439,36.9114,36.8343,36.8439,88725.0
2022-03-23 15:50:00,38.25,38.25,38.15,38.16,142621.0,36.8536,36.8536,36.7572,36.7669,142621.0
2022-03-23 15:55:00,38.16,38.19,38.14,38.17,323298.0,36.7669,36.7958,36.7476,36.7765,323298.0
2022-03-24 09:30:00,38.73,39.14,38.48,38.5,122035.0,37.3161,37.7111,37.0752,37.0945,122035.0
2022-03-24 09:35:00,38.54,38.84,38.27,38.83,161747.0,37.133,37.422,36.8729,37.4124,161747.0
2022-03-24 09:40:00,38.83,39.39,38.72,39.2,286802.0,37.4124,37.952,37.3064,37.7689,286802.0
2022-03-24 09:45:00,39.2,39.22,38.66,38.68,80627.0,37.7689,37.7882,37.2486,37.2679,80627.0
2022-03-24 09:50:00,38.66,39.0,38.59,38.88,59119.0,37.2486,37.5762,37.1812,37.4606,59119.0
2022-03-24 09:55:00,38.88,39.02,38.88,38.96,56619.0,37.4606,37.5955,37.4606,37.5377,56619.0
2022-03-24 10:00:00,38.97,39.22,38.93,39.2,64211.0,37.5473,37.7882,37.5088,37.7689,64211.0
2022-03-24 10:05:00,39.2,39.32,38.96,38.98,72099.0,37.7689,37.8845,37.5377,37.5569,72099.0
2022-03-24 10:10:00,38.98,39.01,38.81,38.89,39815.0,37.5569,37.5858,37.3931,37.4702,39815.0
2022-03-24 10:15:00,38.91,38.91,38.68,38.75,47722.0,37.4895,37.4895,37.2679,37.3353,47722.0
2022-03-24 10:20:00,38.76,38.95,38.76,38.83,55060.0,37.345,37.528,37.345,37.4124,55060.0
2022-03-24 10:25:00,38.82,39.03,38.81,39.01,38450.0,37.4028,37.6051,37.3931,37.5858,38450.0
2022-03-24 10:30:00,39.0,39.25,38.89,39.23,53771.0,37.5762,37.8171,37.4702,37.7978,53771.0
2022-03-24 10:35:00,39.23,39.25,39.08,39.13,46510.0,37.7978,37.8171,37.6533,37.7015,46510.0
2022-03-24 10:40:00,39.12,39.12,39.02,39.07,49421.0,37.6918,37.6918,37.5955,37.6436,49421.0
2022-03-24 10:45:00,39.07,39.24,39.06,39.19,49358.0,37.6436,37.8074,37.634,37.7593,49358.0
2022-03-24 10:50:00,39.18,39.3,39.12,39.3,58047.0,37.7496,37.8652,37.6918,37.8652,58047.0
2022-03-24 10:55:00,39.3,39.34,39.21,39.26,32393.0,37.8652,37.9038,37.7785,37.8267,32393.0
2022-03-24 11:00:00,39.26,39.46,39.21,39.35,79837.0,37.8267,38.0194,37.7785,37.9134,79837.0
2022-03-24 11:05:00,39.36,39.52,39.34,39.48,69835.0,37.9231,38.0772,37.9038,38.0387,69835.0
2022-03-24 11:10:00,39.48,39.56,39.41,39.54,40980.0,38.0387,38.1158,37.9712,38.0965,40980.0
2022-03-24 11:15:00,39.54,39.55,39.44,39.54,40069.0,38.0965,38.1061,38.0001,38.0965,40069.0
2022-03-24 11:20:00,39.54,39.63,39.53,39.63,38341.0,38.0965,38.1832,38.0869,38.1832,38341.0
2022-03-24 11:25:00,39.65,39.72,39.61,39.63,31645.0,38.2025,38.2699,38.1639,38.1832,31645.0
2022-03-24 11:30:00,39.65,39.77,39.62,39.71,65332.0,38.2025,38.3181,38.1736,38.2603,65332.0
2022-03-24 11:35:00,39.7,39.74,39.62,39.66,40337.0,38.2506,38.2892,38.1736,38.2121,40337.0
2022-03-24 11:40:00,39.66,39.75,39.64,39.67,40703.0,38.2121,38.2988,38.1928,38.2217,40703.0
2022-03-24 11:45:00,39.69,39.72,39.62,39.63,20847.0,38.241,38.2699,38.1736,38.1832,20847.0
2022-03-24 11:50:00,39.62,39.69,39.59,39.62,37558.0,38.1736,38.241,38.1447,38.1736,37558.0
2022-03-24 11:55:00,39.63,39.67,39.59,39.6,25656.0,38.1832,38.2217,38.1447,38.1543,25656.0
2022-03-24 12:00:00,39.6,39.66,39.48,39.49,53651.0,38.1543,38.2121,38.0387,38.0483,53651.0
2022-03-24 12:05:00,39.49,39.53,39.46,39.47,35472.0,38.0483,38.0869,38.0194,38.029,35472.0
2022-03-24 12:10:00,39.47,39.5,39.43,39.46,32917.0,38.029,38.0579,37.9905,38.0194,32917.0
2022-03-24 12:15:00,39.47,39.55,39.44,39.46,32428.0,38.029,38.1061,38.0001,38.0194,32428.0
2022-03-24 12:20:00,39.47,39.6,39.43,39.53,18982.0,38.029,38.1543,37.9905,38.0869,18982.0
2022-03-24 12:25:00,39.52,39.52,39.35,39.38,28091.0,38.0772,38.0772,37.9134,37.9423,28091.0
2022-03-24 12:30:00,39.37,39.39,39.28,39.3,27514.0,37.9327,37.952,37.846,37.8652,27514.0
2022-03-24 12:35:00,39.3,39.38,39.24,39.34,41047.0,37.8652,37.9423,37.8074,37.9038,41047.0
2022-03-24 12:40:00,39.33,39.37,39.31,39.34,20749.0,37.8942,37.9327,37.8749,37.9038,20749.0
2022-03-24 12:45:00,39.34,39.35,39.28,39.29,13221.0,37.9038,37.9134,37.846,37.8556,13221.0
2022-03-24 12:50:00,39.29,39.34,39.28,39.32,15934.0,37.8556,37.9038,37.846,37.8845,15934.0
2022-03-24 12:55:00,39.31,39.41,39.31,39.41,26652.0,37.8749,37.9712,37.8749,37.9712,26652.0
2022-03-24 13:00:00,39.4,39.51,39.39,39.43,35387.0,37.9616,38.0676,37.952,37.9905,35387.0
2022-03-24 13:05:00,39.42,39.42,39.32,39.33,36857.0,37.9809,37.9809,37.8845,37.8942,36857.0
2022-03-24 13:10:00,39.33,39.39,39.31,39.37,18110.0,37.8942,37.952,37.8749,37.9327,18110.0
2022-03-24 13:15:00,39.36,39.44,39.36,39.44,16418.0,37.9231,38.0001,37.9231,38.0001,16418.0
2022-03-24 13:20:00,39.43,39.45,39.32,39.38,62176.0,37.9905,38.0098,37.8845,37.9423,62176.0
2022-03-24 13:25:00,39.38,39.44,39.37,39.42,24858.0,37.9423,38.0001,37.9327,37.9809,24858.0
2022-03-24 13:30:00,39.41,39.47,39.39,39.47,19698.0,37.9712,38.029,37.952,38.029,19698.0
2022-03-24 13:35:00,39.46,39.58,39.45,39.55,55373.0,38.0194,38.135,38.0098,38.1061,55373.0
2022-03-24 13:40:00,39.55,39.59,39.54,39.58,36743.0,38.1061,38.1447,38.0965,38.135,36743.0
2022-03-24 13:45:00,39.58,39.6,39.42,39.43,35795.0,38.135,38.1543,37.9809,37.9905,35795.0
2022-03-24 13:50:00,39.43,39.45,39.37,39.38,28599.0,37.9905,38.0098,37.9327,37.9423,28599.0
2022-03-24 13:55:00,39.38,39.39,39.32,39.33,26158.0,37.9423,37.952,37.8845,37.8942,26158.0
2022-03-24 14:00:00,39.34,39.51,39.33,39.46,65087.0,37.9038,38.0676,37.8942,38.0194,65087.0
2022-03-24 14:05:00,39.45,39.51,39.35,39.39,125851.0,38.0098,38.0676,37.9134,37.952,125851.0
2022-03-24 14:10:00,39.4,39.56,39.34,39.54,96794.0,37.9616,38.1158,37.9038,38.0965,96794.0
2022-03-24 14:15:00,39.54,39.56,39.43,39.54,63264.0,38.0965,38.1158,37.9905,38.0965,63264.0
2022-03-24 14:20:00,39.55,39.6,39.47,39.59,66900.0,38.1061,38.1543,38.029,38.1447,66900.0
2022-03-24 14:25:00,39.59,39.65,39.56,39.65,51804.0,38.1447,38.2025,38.1158,38.2025,51804.0
2022-03-24 14:30:00,39.65,39.68,39.6,39.65,35127.0,38.2025,38.2314,38.1543,38.2025,35127.0
2022-03-24 14:35:00,39.66,39.66,39.55,39.58,43598.0,38.2121,38.2121,38.1061,38.135,43598.0
2022-03-24 14:40:00,39.57,39.57,39.47,39.5,26205.0,38.1254,38.1254,38.029,38.0579,26205.0
2022-03-24 14:45:00,39.5,39.51,39.46,39.48,45806.0,38.0579,38.0676,38.0194,38.0387,45806.0
2022-03-24 14:50:00,39.48,39.54,39.47,39.5,34985.0,38.0387,38.0965,38.029,38.0579,34985.0
2022-03-24 14:55:00,39.5,39.54,39.48,39.51,38903.0,38.0579,38.0965,38.0387,38.0676,38903.0
2022-03-24 15:00:00,39.5,39.62,39.47,39.52,120443.0,38.0579,38.1736,38.029,38.0772,120443.0
2022-03-24 15:05:00,39.51,39.58,39.49,39.54,62368.0,38.0676,38.135,38.0483,38.0965,62368.0
2022-03-24 15:10:00,39.53,39.54,39.49,39.52,51938.0,38.0869,38.0965,38.0483,38.0772,51938.0
2022-03-24 15:15:00,39.52,39.55,39.49,39.54,29822.0,38.0772,38.1061,38.0483,38.0965,29822.0
2022-03-24 15:20:00,39.54,39.56,39.49,39.55,35103.0,38.0965,38.1158,38.0483,38.1061,35103.0
2022-03-24 15:25:00,39.55,39.6,39.55,39.58,47275.0,38.1061,38.1543,38.1061,38.135,47275.0
2022-03-24 15:30:00,39.58,39.6,39.53,39.57,59688.0,38.135,38.1543,38.0869,38.1254,59688.0
2022-03-24 15:35:00,39.57,39.6,39.53,39.55,79152.0,38.1254,38.1543,38.0869,38.1061,79152.0
2022-03-24 15:40:00,39.55,39.62,39.54,39.61,91800.0,38.1061,38.1736,38.0965,38.1639,91800.0
2022-03-24 15:45:00,39.61,39.69,39.6,39.66,164075.0,38.1639,38.241,38.1543,38.2121,164075.0
2022-03-24 15:50:00,39.65,39.7,39.65,39.66,139697.0,38.2025,38.2506,38.2025,38.2121,139697.0
2022-03-24 15:55:00,39.66,39.77,39.65,39.72,387059.0,38.2121,38.3181,38.2025,38.2699,387059.0
2022-03-25 09:30:00,39.75,39.8,39.22,39.34,101326.0,38.2988,38.347,37.7882,37.9038,101326.0
2022-03-25 09:35:00,39.33,39.42,39.13,39.18,71391.0,37.8942,37.9809,37.7015,37.7496,71391.0
2022-03-25 09:40:00,39.19,39.48,39.18,39.43,92594.0,37.7593,38.0387,37.7496,37.9905,92594.0
2022-03-25 09:45:00,39.44,39.62,39.35,39.45,63844.0,38.0001,38.1736,37.9134,38.0098,63844.0
2022-03-25 09:50:00,39.44,39.66,39.37,39.65,39272.0,38.0001,38.2121,37.9327,38.2025,39272.0
2022-03-25 09:55:00,39.66,39.71,39.26,39.27,73375.0,38.2121,38.2603,37.8267,37.8363,73375.0
2022-03-25 10:00:00,39.3,39.53,39.24,39.52,72408.0,37.8652,38.0869,37.8074,38.0772,72408.0
2022-03-25 10:05:00,39.51,39.52,39.37,39.45,51360.0,38.0676,38.0772,37.9327,38.0098,51360.0
2022-03-25 10:10:00,39.44,39.46,39.26,39.32,28257.0,38.0001,38.0194,37.8267,37.8845,28257.0
2022-03-25 10:15:00,39.31,39.34,39.25,39.32,34000.0,37.8749,37.9038,37.8171,37.8845,34000.0
2022-03-25 10:20:00,39.33,39.55,39.33,39.46,59291.0,37.8942,38.1061,37.8942,38.0194,59291.0
2022-03-25 10:25:00,39.47,39.48,39.37,39.41,33336.0,38.029,38.0387,37.9327,37.9712,33336.0
2022-03-25 10:30:00,39.4,39.52,39.4,39.5,40187.0,37.9616,38.0772,37.9616,38.0579,40187.0
2022-03-25 10:35:00,39.5,39.62,39.5,39.58,76207.0,38.0579,38.1736,38.0579,38.135,76207.0
2022-03-25 10:40:00,39.57,39.67,39.55,39.64,49784.0,38.1254,38.2217,38.1061,38.1928,49784.0
2022-03-25 10:45:00,39.64,39.68,39.57,39.64,48774.0,38.1928,38.2314,38.1254,38.1928,48774.0
2022-03-25 10:50:00,39.64,39.7,39.64,39.65,20363.0,38.1928,38.2506,38.1928,38.2025,20363.0
2022-03-25 10:55:00,39.66,39.73,39.65,39.69,53339.0,38.2121,38.2796,38.2025,38.241,53339.0
2022-03-25 11:00:00,39.69,39.69,39.57,39.57,22243.0,38.241,38.241,38.1254,38.1254,22243.0
2022-03-25 11:05:00,39.56,39.59,39.32,39.33,60620.0,38.1158,38.1447,37.8845,37.8942,60620.0
2022-03-25 11:10:00,39.33,39.35,39.2,39.21,72288.0,37.8942,37.9134,37.7689,37.7785,72288.0
2022-03-25 11:15:00,39.2,39.36,39.2,39.29,23246.0,37.7689,37.9231,37.7689,37.8556,23246.0
2022-03-25 11:20:00,39.28,39.29,39.08,39.08,25925.0,37.846,37.8556,37.6533,37.6533,25925.0
2022-03-25 11:25:00,39.09,39.1,38.93,39.04,58646.0,37.6629,37.6726,37.5088,37.6147,58646.0
2022-03-25 11:30:00,39.04,39.12,38.94,39.09,45955.0,37.6147,37.6918,37.5184,37.6629,45955.0
2022-03-25 11:35:00,39.08,39.15,39.04,39.08,30313.0,37.6533,37.7207,37.6147,37.6533,30313.0
2022-03-25 11:40:00,39.08,39.15,39.07,39.15,32367.0,37.6533,37.7207,37.6436,37.7207,32367.0
2022-03-25 11:45:00,39.15,39.16,39.05,39.05,27460.0,37.7207,37.7304,37.6244,37.6244,27460.0
2022-03-25 11:50:00,39.06,39.12,38.97,38.98,63257.0,37.634,37.6918,37.5473,37.5569,63257.0
2022-03-25 11:55:00,38.98,39.01,38.94,38.95,31503.0,37.5569,37.5858,37.5184,37.528,31503.0
2022-03-25 12:00:00,38.96,39.02,38.95,38.99,38252.0,37.5377,37.5955,37.528,37.5666,38252.0
2022-03-25 12:05:00,38.99,39.11,38.99,39.05,55212.0,37.5666,37.6822,37.5666,37.6244,55212.0
2022-03-25 12:10:00,39.04,39.07,39.02,39.07,34291.0,37.6147,37.6436,37.5955,37.6436,34291.0
2022-03-25 12:15:00,39.07,39.11,39.03,39.08,30596.0,37.6436,37.6822,37.6051,37.6533,30596.0
2022-03-25 12:20:00,39.08,39.09,39.0,39.03,24713.0,37.6533,37.6629,37.5762,37.6051,24713.0
2022-03-25 12:25:00,39.05,39.1,38.96,39.08,46178.0,37.6244,37.6726,37.5377,37.6533,46178.0
2022-03-25 12:30:00,39.08,39.11,39.05,39.07,32131.0,37.6533,37.6822,37.6244,37.6436,32131.0
2022-03-25 12:35:00,39.06,39.08,39.0,39.01,21470.0,37.634,37.6533,37.5762,37.5858,21470.0
2022-03-25 12:40:00,39.02,39.08,39.01,39.08,34168.0,37.5955,37.6533,37.5858,37.6533,34168.0
2022-03-25 12:45:00,39.08,39.12,39.06,39.11,42250.0,37.6533,37.6918,37.634,37.6822,42250.0
2022-03-25 12:50:00,39.09,39.24,39.09,39.16,32136.0,37.6629,37.8074,37.6629,37.7304,32136.0
2022-03-25 12:55:00,39.15,39.24,39.11,39.21,22201.0,37.7207,37.8074,37.6822,37.7785,22201.0
2022-03-25 13:00:00,39.21,39.3,39.16,39.24,70253.0,37.7785,37.8652,37.7304,37.8074,70253.0
2022-03-25 13:05:00,39.23,39.28,39.19,39.24,76037.0,37.7978,37.846,37.7593,37.8074,76037.0
2022-03-25 13:10:00,39.23,39.26,39.1,39.12,31686.0,37.7978,37.8267,37.6726,37.6918,31686.0
2022-03-25 13:15:00,39.12,39.27,39.11,39.25,27276.0,37.6918,37.8363,37.6822,37.8171,27276.0
2022-03-25 13:20:00,39.26,39.27,39.05,39.05,28903.0,37.8267,37.8363,37.6244,37.6244,28903.0
2022-03-25 13:25:00,39.04,39.12,39.04,39.1,23165.0,37.6147,37.6918,37.6147,37.6726,23165.0
2022-03-25 13:30:00,39.1,39.21,39.09,39.21,21527.0,37.6726,37.7785,37.6629,37.7785,21527.0
2022-03-25 13:35:00,39.2,39.2,39.13,39.18,29121.0,37.7689,37.7689,37.7015,37.7496,29121.0
2022-03-25 13:40:00,39.18,39.18,39.11,39.18,22243.0,37.7496,37.7496,37.6822,37.7496,22243.0
2022-03-25 13:45:00,39.18,39.18,39.1,39.14,21110.0,37.7496,37.7496,37.6726,37.7111,21110.0
2022-03-25 13:50:00,39.15,39.18,39.12,39.12,31931.0,37.7207,37.7496,37.6918,37.6918,31931.0
2022-03-25 13:55:00,39.13,39.28,39.11,39.27,37477.0,37.7015,37.846,37.6822,37.8363,37477.0
2022-03-25 14:00:00,39.27,39.3,39.23,39.25,45064.0,37.8363,37.8652,37.7978,37.8171,45064.0
2022-03-25 14:05:00,39.24,39.27,39.22,39.23,38666.0,37.8074,37.8363,37.7882,37.7978,38666.0
2022-03-25 14:10:00,39.23,39.24,39.13,39.15,31935.0,37.7978,37.8074,37.7015,37.7207,31935.0
2022-03-25 14:15:00,39.15,39.19,39.12,39.16,34288.0,37.7207,37.7593,37.6918,37.7304,34288.0
2022-03-25 14:20:00,39.16,39.32,39.16,39.28,41358.0,37.7304,37.8845,37.7304,37.846,41358.0
2022-03-25 14:25:00,39.28,39.33,39.26,39.32,25567.0,37.846,37.8942,37.8267,37.8845,25567.0
2022-03-25 14:30:00,39.32,39.42,39.32,39.35,45294.0,37.8845,37.9809,37.8845,37.9134,45294.0
2022-03-25 14:35:00,39.35,39.36,39.27,39.34,47694.0,37.9134,37.9231,37.8363,37.9038,47694.0
2022-03-25 14:40:00,39.34,39.35,39.29,39.3,23446.0,37.9038,37.9134,37.8556,37.8652,23446.0
2022-03-25 14:45:00,39.3,39.31,39.25,39.28,36305.0,37.8652,37.8749,37.8171,37.846,36305.0
2022-03-25 14:50:00,39.28,39.31,39.28,39.29,23557.0,37.846,37.8749,37.846,37.8556,23557.0
2022-03-25 14:55:00,39.28,39.32,39.22,39.3,17415.0,37.846,37.8845,37.7882,37.8652,17415.0
2022-03-25 15:00:00,39.3,39.32,39.21,39.21,12059.0,37.8652,37.8845,37.7785,37.7785,12059.0
2022-03-25 15:05:00,39.21,39.22,39.14,39.14,31131.0,37.7785,37.7882,37.7111,37.7111,31131.0
2022-03-25 15:10:00,39.15,39.23,39.15,39.2,37011.0,37.7207,37.7978,37.7207,37.7689,37011.0
2022-03-25 15:15:00,39.2,39.22,39.13,39.14,27321.0,37.7689,37.7882,37.7015,37.7111,27321.0
2022-03-25 15:20:00,39.14,39.14,39.03,39.05,20367.0,37.7111,37.7111,37.6051,37.6244,20367.0
2022-03-25 15:25:00,39.05,39.08,39.01,39.03,28930.0,37.6244,37.6533,37.5858,37.6051,28930.0
2022-03-25 15:30:00,39.02,39.04,38.98,39.0,79274.0,37.5955,37.6147,37.5569,37.5762,79274.0
2022-03-25 15:35:00,39.0,39.11,38.99,39.03,82981.0,37.5762,37.6822,37.5666,37.6051,82981.0
2022-03-25 15:40:00,39.03,39.17,39.02,39.09,64362.0,37.6051,37.74,37.5955,37.6629,64362.0
2022-03-25 15:45:00,39.1,39.17,39.07,39.15,84548.0,37.6726,37.74,37.6436,37.7207,84548.0
2022-03-25 15:50:00,39.15,39.23,39.14,39.2,108617.0,37.7207,37.7978,37.7111,37.7689,108617.0
2022-03-25 15:55:00,39.2,39.21,39.17,39.19,135415.0,37.7689,37.7785,37.74,37.7593,135415.0
2022-03-28 09:30:00,39.04,39.32,38.76,38.99,161250.0,37.6147,37.8845,37.345,37.5666,161250.0
2022-03-28 09:35:00,38.99,39.24,38.86,39.19,106778.0,37.5666,37.8074,37.4413,37.7593,106778.0
2022-03-28 09:40:00,39.17,39.18,38.91,38.98,65883.0,37.74,37.7496,37.4895,37.5569,65883.0
2022-03-28 09:45:00,39.0,39.01,38.85,38.94,41588.0,37.5762,37.5858,37.4317,37.5184,41588.0
2022-03-28 09:50:00,38.96,39.12,38.96,39.07,86664.0,37.5377,37.6918,37.5377,37.6436,86664.0
2022-03-28 09:55:00,39.08,39.11,38.82,38.91,34801.0,37.6533,37.6822,37.4028,37.4895,34801.0
2022-03-28 10:00:00,38.88,38.88,38.53,38.71,59483.0,37.4606,37.4606,37.1234,37.2968,59483.0
2022-03-28 10:05:00,38.72,38.89,38.64,38.74,43531.0,37.3064,37.4702,37.2293,37.3257,43531.0
2022-03-28 10:10:00,38.79,38.82,38.67,38.69,49246.0,37.3739,37.4028,37.2582,37.2775,49246.0
2022-03-28 10:15:00,38.69,38.71,38.56,38.67,33056.0,37.2775,37.2968,37.1523,37.2582,33056.0
2022-03-28 10:20:00,38.66,38.67,38.56,38.63,33039.0,37.2486,37.2582,37.1523,37.2197,33039.0
2022-03-28 10:25:00,38.63,38.67,38.53,38.59,65158.0,37.2197,37.2582,37.1234,37.1812,65158.0
2022-03-28 10:30:00,38.59,38.7,38.57,38.59,78874.0,37.1812,37.2872,37.1619,37.1812,78874.0
2022-03-28 10:35:00,38.62,38.63,38.44,38.47,62804.0,37.2101,37.2197,37.0366,37.0656,62804.0
2022-03-28 10:40:00,38.48,38.54,38.47,38.49,34639.0,37.0752,37.133,37.0656,37.0848,34639.0
2022-03-28 10:45:00,38.5,38.56,38.44,38.5,87208.0,37.0945,37.1523,37.0366,37.0945,87208.0
2022-03-28 10:50:00,38.46,38.52,38.41,38.49,50864.0,37.0559,37.1137,37.0077,37.0848,50864.0
2022-03-28 10:55:00,38.49,38.53,38.44,38.51,22051.0,37.0848,37.1234,37.0366,37.1041,22051.0
2022-03-28 11:00:00,38.52,38.56,38.31,38.44,48745.0,37.1137,37.1523,36.9114,37.0366,48745.0
2022-03-28 11:05:00,38.45,38.45,38.34,38.38,30962.0,37.0463,37.0463,36.9403,36.9788,30962.0
2022-03-28 11:10:00,38.38,38.44,38.35,38.44,37623.0,36.9788,37.0366,36.9499,37.0366,37623.0
2022-03-28 11:15:00,38.44,38.55,38.38,38.55,39129.0,37.0366,37.1426,36.9788,37.1426,39129.0
2022-03-28 11:20:00,38.52,38.55,38.42,38.44,28153.0,37.1137,37.1426,37.0174,37.0366,28153.0
2022-03-28 11:25:00,38.44,38.47,38.37,38.47,41026.0,37.0366,37.0656,36.9692,37.0656,41026.0
2022-03-28 11:30:00,38.47,38.49,38.32,38.35,20211.0,37.0656,37.0848,36.921,36.9499,20211.0
2022-03-28 11:35:00,38.33,38.35,38.25,38.29,69410.0,36.9307,36.9499,36.8536,36.8921,69410.0
2022-03-28 11:40:00,38.29,38.37,38.27,38.36,20337.0,36.8921,36.9692,36.8729,36.9596,20337.0
2022-03-28 11:45:00,38.35,38.36,38.25,38.27,24059.0,36.9499,36.9596,36.8536,36.8729,24059.0
2022-03-28 11:50:00,38.27,38.31,38.25,38.29,37194.0,36.8729,36.9114,36.8536,36.8921,37194.0
2022-03-28 11:55:00,38.28,38.3,38.22,38.23,30739.0,36.8825,36.9018,36.8247,36.8343,30739.0
2022-03-28 12:00:00,38.23,38.33,38.22,38.32,23222.0,36.8343,36.9307,36.8247,36.921,23222.0
2022-03-28 12:05:00,38.32,38.34,38.19,38.19,32920.0,36.921,36.9403,36.7958,36.7958,32920.0
2022-03-28 12:10:00,38.19,38.21,38.1,38.13,68188.0,36.7958,36.815,36.7091,36.738,68188.0
2022-03-28 12:15:00,38.12,38.15,38.08,38.1,27676.0,36.7283,36.7572,36.6898,36.7091,27676.0
2022-03-28 12:20:00,38.1,38.29,38.1,38.26,23659.0,36.7091,36.8921,36.7091,36.8632,23659.0
2022-03-28 12:25:00,38.26,38.28,38.21,38.27,36771.0,36.8632,36.8825,36.815,36.8729,36771.0
2022-03-28 12:30:00,38.28,38.41,38.28,38.36,43997.0,36.8825,37.0077,36.8825,36.9596,43997.0
2022-03-28 12:35:00,38.38,38.41,38.31,38.34,29150.0,36.9788,37.0077,36.9114,36.9403,29150.0
2022-03-28 12:40:00,38.34,38.39,38.29,38.36,22081.0,36.9403,36.9885,36.8921,36.9596,22081.0
2022-03-28 12:45:00,38.35,38.35,38.27,38.3,12727.0,36.9499,36.9499,36.8729,36.9018,12727.0
2022-03-28 12:50:00,38.3,38.38,38.3,38.36,13201.0,36.9018,36.9788,36.9018,36.9596,13201.0
2022-03-28 12:55:00,38.36,38.42,38.35,38.36,24422.0,36.9596,37.0174,36.9499,36.9596,24422.0
2022-03-28 13:00:00,38.37,38.46,38.35,38.39,18284.0,36.9692,37.0559,36.9499,36.9885,18284.0
2022-03-28 13:05:00,38.4,38.46,38.34,38.39,19523.0,36.9981,37.0559,36.9403,36.9885,19523.0
2022-03-28 13:10:00,38.37,38.42,38.33,38.36,15216.0,36.9692,37.0174,36.9307,36.9596,15216.0
2022-03-28 13:15:00,38.36,38.41,38.35,38.36,24289.0,36.9596,37.0077,36.9499,36.9596,24289.0
2022-03-28 13:20:00,38.37,38.44,38.36,38.44,25047.0,36.9692,37.0366,36.9596,37.0366,25047.0
2022-03-28 13:25:00,38.43,38.61,38.42,38.54,47784.0,37.027,37.2004,37.0174,37.133,47784.0
2022-03-28 13:30:00,38.53,38.57,38.51,38.54,21061.0,37.1234,37.1619,37.1041,37.133,21061.0
2022-03-28 13:35:00,38.54,38.62,38.47,38.49,28298.0,37.133,37.2101,37.0656,37.0848,28298.0
2022-03-28 13:40:00,38.49,38.53,38.41,38.42,14479.0,37.0848,37.1234,37.0077,37.0174,14479.0
2022-03-28 13:45:00,38.42,38.51,38.42,38.5,30519.0,37.0174,37.1041,37.0174,37.0945,30519.0
2022-03-28 13:50:00,38.51,38.51,38.46,38.46,14601.0,37.1041,37.1041,37.0559,37.0559,14601.0
2022-03-28 13:55:00,38.47,38.52,38.45,38.52,14995.0,37.0656,37.1137,37.0463,37.1137,14995.0
2022-03-28 14:00:00,38.52,38.55,38.47,38.51,17426.0,37.1137,37.1426,37.0656,37.1041,17426.0
2022-03-28 14:05:00,38.51,38.56,38.46,38.52,17158.0,37.1041,37.1523,37.0559,37.1137,17158.0
2022-03-28 14:10:00,38.53,38.56,38.44,38.45,13280.0,37.1234,37.1523,37.0366,37.0463,13280.0
2022-03-28 14:15:00,38.44,38.48,38.39,38.41,16032.0,37.0366,37.0752,36.9885,37.0077,16032.0
2022-03-28 14:20:00,38.41,38.46,38.39,38.45,26162.0,37.0077,37.0559,36.9885,37.0463,26162.0
2022-03-28 14:25:00,38.45,38.5,38.43,38.47,21853.0,37.0463,37.0945,37.027,37.0656,21853.0
2022-03-28 14:30:00,38.46,38.51,38.43,38.47,27397.0,37.0559,37.1041,37.027,37.0656,27397.0
2022-03-28 14:35:00,38.47,38.52,38.43,38.52,30210.0,37.0656,37.1137,37.027,37.1137,30210.0
2022-03-28 14:40:00,38.51,38.58,38.46,38.52,33871.0,37.1041,37.1715,37.0559,37.1137,33871.0
2022-03-28 14:45:00,38.54,38.6,38.54,38.58,24197.0,37.133,37.1908,37.133,37.1715,24197.0
2022-03-28 14:50:00,38.59,38.68,38.59,38.66,33382.0,37.1812,37.2679,37.1812,37.2486,33382.0
2022-03-28 14:55:00,38.66,38.71,38.65,38.69,26522.0,37.2486,37.2968,37.239,37.2775,26522.0
2022-03-28 15:00:00,38.69,38.73,38.63,38.64,62997.0,37.2775,37.3161,37.2197,37.2293,62997.0
2022-03-28 15:05:00,38.64,38.68,38.61,38.63,33989.0,37.2293,37.2679,37.2004,37.2197,33989.0
2022-03-28 15:10:00,38.63,38.66,38.57,38.61,27118.0,37.2197,37.2486,37.1619,37.2004,27118.0
2022-03-28 15:15:00,38.6,38.66,38.58,38.61,40909.0,37.1908,37.2486,37.1715,37.2004,40909.0
2022-03-28 15:20:00,38.61,38.69,38.58,38.66,56469.0,37.2004,37.2775,37.1715,37.2486,56469.0
2022-03-28 15:25:00,38.65,38.69,38.63,38.66,33951.0,37.239,37.2775,37.2197,37.2486,33951.0
2022-03-28 15:30:00,38.68,38.73,38.64,38.71,47154.0,37.2679,37.3161,37.2293,37.2968,47154.0
2022-03-28 15:35:00,38.71,38.71,38.62,38.63,41245.0,37.2968,37.2968,37.2101,37.2197,41245.0
2022-03-28 15:40:00,38.64,38.7,38.62,38.69,44356.0,37.2293,37.2872,37.2101,37.2775,44356.0
2022-03-28 15:45:00,38.68,38.79,38.67,38.79,90368.0,37.2679,37.3739,37.2582,37.3739,90368.0
2022-03-28 15:50:00,38.79,38.8,38.7,38.77,91229.0,37.3739,37.3835,37.2872,37.3546,91229.0
2022-03-28 15:55:00,38.78,38.9,38.75,38.9,196463.0,37.3642,37.4799,37.3353,37.4799,196463.0
2022-03-29 09:30:00,39.67,40.22,39.67,40.19,156647.0,38.2217,38.7517,38.2217,38.7228,156647.0
2022-03-29 09:35:00,40.18,40.58,39.87,40.46,167652.0,38.7131,39.0985,38.4144,38.9829,167652.0
2022-03-29 09:40:00,40.4,40.57,40.33,40.47,90467.0,38.9251,39.0889,38.8576,38.9925,90467.0
2022-03-29 09:45:00,40.47,40.6,40.2,40.2,89480.0,38.9925,39.1178,38.7324,38.7324,89480.0
2022-03-29 09:50:00,40.18,40.45,40.14,40.37,69415.0,38.7131,38.9733,38.6746,38.8962,69415.0
2022-03-29 09:55:00,40.39,40.44,40.18,40.18,62381.0,38.9155,38.9636,38.7131,38.7131,62381.0
2022-03-29 10:00:00,40.18,40.2,39.83,40.01,93373.0,38.7131,38.7324,38.3759,38.5493,93373.0
2022-03-29 10:05:00,40.0,40.02,39.84,39.86,49159.0,38.5397,38.559,38.3855,38.4048,49159.0
2022-03-29 10:10:00,39.88,39.94,39.59,39.61,73528.0,38.4241,38.4819,38.1447,38.1639,73528.0
2022-03-29 10:15:00,39.62,39.74,39.6,39.65,47277.0,38.1736,38.2892,38.1543,38.2025,47277.0
2022-03-29 10:20:00,39.64,39.92,39.63,39.77,65900.0,38.1928,38.4626,38.1832,38.3181,65900.0
2022-03-29 10:25:00,39.77,40.0,39.71,39.94,42829.0,38.3181,38.5397,38.2603,38.4819,42829.0
2022-03-29 10:30:00,39.95,40.02,39.87,40.02,52096.0,38.4915,38.559,38.4144,38.559,52096.0
2022-03-29 10:35:00,40.0,40.03,39.77,39.81,29023.0,38.5397,38.5686,38.3181,38.3566,29023.0
2022-03-29 10:40:00,39.83,39.85,39.66,39.76,46907.0,38.3759,38.3952,38.2121,38.3085,46907.0
2022-03-29 10:45:00,39.79,39.85,39.71,39.79,38811.0,38.3374,38.3952,38.2603,38.3374,38811.0
2022-03-29 10:50:00,39.8,39.85,39.73,39.79,25900.0,38.347,38.3952,38.2796,38.3374,25900.0
2022-03-29 10:55:00,39.79,39.91,39.76,39.84,32387.0,38.3374,38.453,38.3085,38.3855,32387.0
2022-03-29 11:00:00,39.83,39.89,39.72,39.73,31898.0,38.3759,38.4337,38.2699,38.2796,31898.0
2022-03-29 11:05:00,39.73,39.74,39.61,39.67,68582.0,38.2796,38.2892,38.1639,38.2217,68582.0
2022-03-29 11:10:00,39.66,39.89,39.66,39.87,50285.0,38.2121,38.4337,38.2121,38.4144,50285.0
2022-03-29 11:15:00,39.87,39.88,39.75,39.81,21443.0,38.4144,38.4241,38.2988,38.3566,21443.0
2022-03-29 11:20:00,39.81,39.81,39.62,39.7,21498.0,38.3566,38.3566,38.1736,38.2506,21498.0
2022-03-29 11:25:00,39.69,39.75,39.65,39.68,28549.0,38.241,38.2988,38.2025,38.2314,28549.0
2022-03-29 11:30:00,39.66,39.7,39.55,39.56,26336.0,38.2121,38.2506,38.1061,38.1158,26336.0
2022-03-29 11:35:00,39.56,39.69,39.49,39.68,40095.0,38.1158,38.241,38.0483,38.2314,40095.0
2022-03-29 11:40:00,39.68,39.73,39.63,39.67,103577.0,38.2314,38.2796,38.1832,38.2217,103577.0
2022-03-29 11:45:00,39.68,39.75,39.61,39.72,171149.0,38.2314,38.2988,38.1639,38.2699,171149.0
2022-03-29 11:50:00,39.72,39.72,39.65,39.68,25740.0,38.2699,38.2699,38.2025,38.2314,25740.0
2022-03-29 11:55:00,39.68,39.7,39.64,39.67,24124.0,38.2314,38.2506,38.1928,38.2217,24124.0
2022-03-29 12:00:00,39.68,39.7,39.53,39.64,33992.0,38.2314,38.2506,38.0869,38.1928,33992.0
2022-03-29 12:05:00,39.64,39.7,39.58,39.62,15085.0,38.1928,38.2506,38.135,38.1736,15085.0
2022-03-29 12:10:00,39.61,39.63,39.51,39.57,18737.0,38.1639,38.1832,38.0676,38.1254,18737.0
2022-03-29 12:15:00,39.56,39.65,39.53,39.59,25161.0,38.1158,38.2025,38.0869,38.1447,25161.0
2022-03-29 12:20:00,39.59,39.63,39.54,39.59,22168.0,38.1447,38.1832,38.0965,38.1447,22168.0
2022-03-29 12:25:00,39.59,39.61,39.5,39.61,23067.0,38.1447,38.1639,38.0579,38.1639,23067.0
2022-03-29 12:30:00,39.63,39.63,39.44,39.47,21853.0,38.1832,38.1832,38.0001,38.029,21853.0
2022-03-29 12:35:00,39.47,39.48,39.42,39.47,14909.0,38.029,38.0387,37.9809,38.029,14909.0
2022-03-29 12:40:00,39.47,39.54,39.46,39.5,71440.0,38.029,38.0965,38.0194,38.0579,71440.0
2022-03-29 12:45:00,39.51,39.58,39.51,39.58,19131.0,38.0676,38.135,38.0676,38.135,19131.0
2022-03-29 12:50:00,39.58,39.59,39.43,39.47,39820.0,38.135,38.1447,37.9905,38.029,39820.0
2022-03-29 12:55:00,39.47,39.54,39.43,39.53,16858.0,38.029,38.0965,37.9905,38.0869,16858.0
2022-03-29 13:00:00,39.52,39.53,39.41,39.45,57007.0,38.0772,38.0869,37.9712,38.0098,57007.0
2022-03-29 13:05:00,39.46,39.49,39.41,39.43,17623.0,38.0194,38.0483,37.9712,37.9905,17623.0
2022-03-29 13:10:00,39.44,39.51,39.44,39.46,16404.0,38.0001,38.0676,38.0001,38.0194,16404.0
2022-03-29 13:15:00,39.46,39.56,39.46,39.55,12874.0,38.0194,38.1158,38.0194,38.1061,12874.0
2022-03-29 13:20:00,39.56,39.62,39.5,39.62,12918.0,38.1158,38.1736,38.0579,38.1736,12918.0
2022-03-29 13:25:00,39.62,39.73,39.61,39.71,45734.0,38.1736,38.2796,38.1639,38.2603,45734.0
2022-03-29 13:30:00,39.73,39.75,39.67,39.72,20855.0,38.2796,38.2988,38.2217,38.2699,20855.0
2022-03-29 13:35:00,39.72,39.74,39.68,39.7,13172.0,38.2699,38.2892,38.2314,38.2506,13172.0
2022-03-29 13:40:00,39.71,39.76,39.69,39.76,19577.0,38.2603,38.3085,38.241,38.3085,19577.0
2022-03-29 13:45:00,39.76,39.81,39.72,39.73,19692.0,38.3085,38.3566,38.2699,38.2796,19692.0
2022-03-29 13:50:00,39.74,39.77,39.72,39.76,29508.0,38.2892,38.3181,38.2699,38.3085,29508.0
2022-03-29 13:55:00,39.76,39.8,39.74,39.8,13867.0,38.3085,38.347,38.2892,38.347,13867.0
2022-03-29 14:00:00,39.81,39.86,39.77,39.83,46201.0,38.3566,38.4048,38.3181,38.3759,46201.0
2022-03-29 14:05:00,39.83,39.9,39.8,39.87,21700.0,38.3759,38.4433,38.347,38.4144,21700.0
2022-03-29 14:10:00,39.86,39.92,39.83,39.89,12392.0,38.4048,38.4626,38.3759,38.4337,12392.0
2022-03-29 14:15:00,39.9,39.9,39.78,39.79,23705.0,38.4433,38.4433,38.3277,38.3374,23705.0
2022-03-29 14:20:00,39.79,39.82,39.76,39.82,16099.0,38.3374,38.3663,38.3085,38.3663,16099.0
2022-03-29 14:25:00,39.81,39.89,39.81,39.86,24651.0,38.3566,38.4337,38.3566,38.4048,24651.0
2022-03-29 14:30:00,39.86,39.91,39.83,39.91,18735.0,38.4048,38.453,38.3759,38.453,18735.0
2022-03-29 14:35:00,39.91,39.95,39.87,39.94,32823.0,38.453,38.4915,38.4144,38.4819,32823.0
2022-03-29 14:40:00,39.94,39.96,39.88,39.92,16849.0,38.4819,38.5012,38.4241,38.4626,16849.0
2022-03-29 14:45:00,39.93,39.96,39.88,39.93,20466.0,38.4722,38.5012,38.4241,38.4722,20466.0
2022-03-29 14:50:00,39.9,39.92,39.87,39.9,17634.0,38.4433,38.4626,38.4144,38.4433,17634.0
2022-03-29 14:55:00,39.9,39.98,39.89,39.98,30377.0,38.4433,38.5204,38.4337,38.5204,30377.0
2022-03-29 15:00:00,39.97,39.98,39.79,39.88,143063.0,38.5108,38.5204,38.3374,38.4241,143063.0
2022-03-29 15:05:00,39.88,39.96,39.86,39.96,38849.0,38.4241,38.5012,38.4048,38.5012,38849.0
2022-03-29 15:10:00,39.96,39.99,39.9,39.95,59307.0,38.5012,38.5301,38.4433,38.4915,59307.0
2022-03-29 15:15:00,39.95,40.05,39.94,40.0,86937.0,38.4915,38.5879,38.4819,38.5397,86937.0
2022-03-29 15:20:00,40.01,40.1,40.0,40.05,50467.0,38.5493,38.636,38.5397,38.5879,50467.0
2022-03-29 15:25:00,40.04,40.14,40.03,40.13,56974.0,38.5782,38.6746,38.5686,38.6649,56974.0
2022-03-29 15:30:00,40.13,40.16,40.1,40.16,80339.0,38.6649,38.6939,38.636,38.6939,80339.0
2022-03-29 15:35:00,40.16,40.18,40.08,40.09,74728.0,38.6939,38.7131,38.6168,38.6264,74728.0
2022-03-29 15:40:00,40.09,40.14,40.05,40.09,66919.0,38.6264,38.6746,38.5879,38.6264,66919.0
2022-03-29 15:45:00,40.09,40.14,40.06,40.08,99614.0,38.6264,38.6746,38.5975,38.6168,99614.0
2022-03-29 15:50:00,40.09,40.1,39.89,39.94,127315.0,38.6264,38.636,38.4337,38.4819,127315.0
2022-03-29 15:55:00,39.94,40.01,39.93,40.01,278642.0,38.4819,38.5493,38.4722,38.5493,278642.0
2022-03-30 09:30:00,39.59,39.92,39.51,39.88,63328.0,38.1447,38.4626,38.0676,38.4241,63328.0
2022-03-30 09:35:00,39.91,40.05,39.81,39.98,94459.0,38.453,38.5879,38.3566,38.5204,94459.0
2022-03-30 09:40:00,39.96,40.32,39.96,40.24,66626.0,38.5012,38.848,38.5012,38.7709,66626.0
2022-03-30 09:45:00,40.23,40.5,40.16,40.48,119685.0,38.7613,39.0214,38.6939,39.0022,119685.0
2022-03-30 09:50:00,40.5,40.5,40.22,40.27,82160.0,39.0214,39.0214,38.7517,38.7998,82160.0
2022-03-30 09:55:00,40.26,40.43,40.22,40.27,50324.0,38.7902,38.954,38.7517,38.7998,50324.0
2022-03-30 10:00:00,40.28,40.47,40.26,40.27,40290.0,38.8095,38.9925,38.7902,38.7998,40290.0
2022-03-30 10:05:00,40.27,40.27,40.05,40.12,43556.0,38.7998,38.7998,38.5879,38.6553,43556.0
2022-03-30 10:10:00,40.11,40.15,40.01,40.09,38798.0,38.6457,38.6842,38.5493,38.6264,38798.0
2022-03-30 10:15:00,40.11,40.11,39.89,39.96,44109.0,38.6457,38.6457,38.4337,38.5012,44109.0
2022-03-30 10:20:00,39.97,40.05,39.89,39.93,30359.0,38.5108,38.5879,38.4337,38.4722,30359.0
2022-03-30 10:25:00,39.94,40.07,39.94,40.02,35874.0,38.4819,38.6071,38.4819,38.559,35874.0
2022-03-30 10:30:00,40.02,40.04,39.85,39.9,40223.0,38.559,38.5782,38.3952,38.4433,40223.0
2022-03-30 10:35:00,39.89,40.03,39.89,40.02,42209.0,38.4337,38.5686,38.4337,38.559,42209.0
2022-03-30 10:40:00,40.03,40.03,39.89,39.92,22872.0,38.5686,38.5686,38.4337,38.4626,22872.0
2022-03-30 10:45:00,39.9,39.94,39.86,39.89,36738.0,38.4433,38.4819,38.4048,38.4337,36738.0
2022-03-30 10:50:00,39.88,39.91,39.72,39.73,30514.0,38.4241,38.453,38.2699,38.2796,30514.0
2022-03-30 10:55:00,39.74,39.74,39.63,39.63,32744.0,38.2892,38.2892,38.1832,38.1832,32744.0
2022-03-30 11:00:00,39.64,39.76,39.58,39.75,43328.0,38.1928,38.3085,38.135,38.2988,43328.0
2022-03-30 11:05:00,39.76,39.76,39.63,39.65,30575.0,38.3085,38.3085,38.1832,38.2025,30575.0
2022-03-30 11:10:00,39.64,39.68,39.52,39.68,29304.0,38.1928,38.2314,38.0772,38.2314,29304.0
2022-03-30 11:15:00,39.66,39.76,39.65,39.75,24195.0,38.2121,38.3085,38.2025,38.2988,24195.0
2022-03-30 11:20:00,39.75,39.76,39.67,39.68,16581.0,38.2988,38.3085,38.2217,38.2314,16581.0
2022-03-30 11:25:00,39.67,39.67,39.6,39.64,17172.0,38.2217,38.2217,38.1543,38.1928,17172.0
2022-03-30 11:30:00,39.65,39.7,39.61,39.69,18193.0,38.2025,38.2506,38.1639,38.241,18193.0
2022-03-30 11:35:00,39.69,39.78,39.68,39.77,22233.0,38.241,38.3277,38.2314,38.3181,22233.0
2022-03-30 11:40:00,39.76,39.78,39.7,39.73,19018.0,38.3085,38.3277,38.2506,38.2796,19018.0
2022-03-30 11:45:00,39.72,39.79,39.72,39.77,13912.0,38.2699,38.3374,38.2699,38.3181,13912.0
2022-03-30 11:50:00,39.77,39.79,39.72,39.75,15736.0,38.3181,38.3374,38.2699,38.2988,15736.0
2022-03-30 11:55:00,39.76,39.81,39.73,39.79,14187.0,38.3085,38.3566,38.2796,38.3374,14187.0
2022-03-30 12:00:00,39.79,39.88,39.77,39.8,26722.0,38.3374,38.4241,38.3181,38.347,26722.0
2022-03-30 12:05:00,39.79,39.8,39.68,39.73,16354.0,38.3374,38.347,38.2314,38.2796,16354.0
2022-03-30 12:10:00,39.72,39.73,39.68,39.72,13908.0,38.2699,38.2796,38.2314,38.2699,13908.0
2022-03-30 12:15:00,39.72,39.75,39.71,39.75,7276.0,38.2699,38.2988,38.2603,38.2988,7276.0
2022-03-30 12:20:00,39.75,39.75,39.68,39.73,10303.0,38.2988,38.2988,38.2314,38.2796,10303.0
2022-03-30 12:25:00,39.73,39.83,39.72,39.83,28752.0,38.2796,38.3759,38.2699,38.3759,28752.0
2022-03-30 12:30:00,39.83,39.87,39.8,39.84,24701.0,38.3759,38.4144,38.347,38.3855,24701.0
2022-03-30 12:35:00,39.85,39.91,39.85,39.91,16323.0,38.3952,38.453,38.3952,38.453,16323.0
2022-03-30 12:40:00,39.92,39.93,39.85,39.85,12584.0,38.4626,38.4722,38.3952,38.3952,12584.0
2022-03-30 12:45:00,39.86,39.88,39.82,39.87,12831.0,38.4048,38.4241,38.3663,38.4144,12831.0
2022-03-30 12:50:00,39.87,39.9,39.84,39.9,9677.0,38.4144,38.4433,38.3855,38.4433,9677.0
2022-03-30 12:55:00,39.89,39.9,39.83,39.85,39394.0,38.4337,38.4433,38.3759,38.3952,39394.0
2022-03-30 13:00:00,39.84,39.85,39.76,39.78,13329.0,38.3855,38.3952,38.3085,38.3277,13329.0
2022-03-30 13:05:00,39.78,39.79,39.72,39.74,12068.0,38.3277,38.3374,38.2699,38.2892,12068.0
2022-03-30 13:10:00,39.75,39.75,39.7,39.73,25545.0,38.2988,38.2988,38.2506,38.2796,25545.0
2022-03-30 13:15:00,39.73,39.74,39.66,39.66,16779.0,38.2796,38.2892,38.2121,38.2121,16779.0
2022-03-30 13:20:00,39.67,39.68,39.64,39.66,17635.0,38.2217,38.2314,38.1928,38.2121,17635.0
2022-03-30 13:25:00,39.66,39.66,39.56,39.57,54659.0,38.2121,38.2121,38.1158,38.1254,54659.0
2022-03-30 13:30:00,39.57,39.67,39.55,39.63,33580.0,38.1254,38.2217,38.1061,38.1832,33580.0
2022-03-30 13:35:00,39.62,39.64,39.57,39.58,23571.0,38.1736,38.1928,38.1254,38.135,23571.0
2022-03-30 13:40:00,39.58,39.61,39.56,39.56,12514.0,38.135,38.1639,38.1158,38.1158,12514.0
2022-03-30 13:45:00,39.56,39.6,39.52,39.59,27787.0,38.1158,38.1543,38.0772,38.1447,27787.0
2022-03-30 13:50:00,39.59,39.63,39.59,39.62,18047.0,38.1447,38.1832,38.1447,38.1736,18047.0
2022-03-30 13:55:00,39.62,39.65,39.6,39.61,19883.0,38.1736,38.2025,38.1543,38.1639,19883.0
2022-03-30 14:00:00,39.6,39.69,39.59,39.63,27912.0,38.1543,38.241,38.1447,38.1832,27912.0
2022-03-30 14:05:00,39.62,39.65,39.58,39.63,15307.0,38.1736,38.2025,38.135,38.1832,15307.0
2022-03-30 14:10:00,39.63,39.64,39.58,39.64,19043.0,38.1832,38.1928,38.135,38.1928,19043.0
2022-03-30 14:15:00,39.63,39.63,39.54,39.55,13192.0,38.1832,38.1832,38.0965,38.1061,13192.0
2022-03-30 14:20:00,39.54,39.56,39.5,39.54,63935.0,38.0965,38.1158,38.0579,38.0965,63935.0
2022-03-30 14:25:00,39.54,39.57,39.48,39.49,17693.0,38.0965,38.1254,38.0387,38.0483,17693.0
2022-03-30 14:30:00,39.49,39.55,39.48,39.54,20575.0,38.0483,38.1061,38.0387,38.0965,20575.0
2022-03-30 14:35:00,39.54,39.56,39.52,39.55,12375.0,38.0965,38.1158,38.0772,38.1061,12375.0
2022-03-30 14:40:00,39.55,39.56,39.47,39.49,25086.0,38.1061,38.1158,38.029,38.0483,25086.0
2022-03-30 14:45:00,39.48,39.49,39.39,39.44,27218.0,38.0387,38.0483,37.952,38.0001,27218.0
2022-03-30 14:50:00,39.43,39.43,39.37,39.38,21414.0,37.9905,37.9905,37.9327,37.9423,21414.0
2022-03-30 14:55:00,39.37,39.44,39.35,39.38,29202.0,37.9327,38.0001,37.9134,37.9423,29202.0
2022-03-30 15:00:00,39.38,39.4,39.35,39.37,20385.0,37.9423,37.9616,37.9134,37.9327,20385.0
2022-03-30 15:05:00,39.36,39.38,39.32,39.33,24223.0,37.9231,37.9423,37.8845,37.8942,24223.0
2022-03-30 15:10:00,39.33,39.39,39.32,39.38,27205.0,37.8942,37.952,37.8845,37.9423,27205.0
2022-03-30 15:15:00,39.4,39.4,39.31,39.32,37769.0,37.9616,37.9616,37.8749,37.8845,37769.0
2022-03-30 15:20:00,39.31,39.34,39.25,39.26,47426.0,37.8749,37.9038,37.8171,37.8267,47426.0
2022-03-30 15:25:00,39.27,39.38,39.25,39.37,41195.0,37.8363,37.9423,37.8171,37.9327,41195.0
2022-03-30 15:30:00,39.38,39.5,39.37,39.48,62088.0,37.9423,38.0579,37.9327,38.0387,62088.0
2022-03-30 15:35:00,39.48,39.52,39.45,39.47,49924.0,38.0387,38.0772,38.0098,38.029,49924.0
2022-03-30 15:40:00,39.48,39.55,39.42,39.52,67969.0,38.0387,38.1061,37.9809,38.0772,67969.0
2022-03-30 15:45:00,39.52,39.64,39.51,39.58,86917.0,38.0772,38.1928,38.0676,38.135,86917.0
2022-03-30 15:50:00,39.58,39.58,39.49,39.55,111070.0,38.135,38.135,38.0483,38.1061,111070.0
2022-03-30 15:55:00,39.55,39.67,39.53,39.64,265990.0,38.1061,38.2217,38.0869,38.1928,265990.0
2022-03-31 09:30:00,39.24,39.47,39.2,39.38,62697.0,37.8074,38.029,37.7689,37.9423,62697.0
2022-03-31 09:35:00,39.34,39.36,39.1,39.22,92686.0,37.9038,37.9231,37.6726,37.7882,92686.0
2022-03-31 09:40:00,39.22,39.4,39.17,39.35,83841.0,37.7882,37.9616,37.74,37.9134,83841.0
2022-03-31 09:45:00,39.33,39.36,39.16,39.31,70620.0,37.8942,37.9231,37.7304,37.8749,70620.0
2022-03-31 09:50:00,39.3,39.54,39.26,39.36,62343.0,37.8652,38.0965,37.8267,37.9231,62343.0
2022-03-31 09:55:00,39.34,39.43,39.23,39.32,30181.0,37.9038,37.9905,37.7978,37.8845,30181.0
2022-03-31 10:00:00,39.3,39.3,39.05,39.05,68990.0,37.8652,37.8652,37.6244,37.6244,68990.0
2022-03-31 10:05:00,39.03,39.08,38.93,39.0,54470.0,37.6051,37.6533,37.5088,37.5762,54470.0
2022-03-31 10:10:00,39.01,39.16,38.92,39.11,44685.0,37.5858,37.7304,37.4991,37.6822,44685.0
2022-03-31 10:15:00,39.11,39.24,39.09,39.21,32079.0,37.6822,37.8074,37.6629,37.7785,32079.0
2022-03-31 10:20:00,39.22,39.32,39.16,39.21,49198.0,37.7882,37.8845,37.7304,37.7785,49198.0
2022-03-31 10:25:00,39.21,39.39,39.16,39.34,32256.0,37.7785,37.952,37.7304,37.9038,32256.0
2022-03-31 10:30:00,39.35,39.43,39.31,39.36,18880.0,37.9134,37.9905,37.8749,37.9231,18880.0
2022-03-31 10:35:00,39.38,39.53,39.37,39.52,48494.0,37.9423,38.0869,37.9327,38.0772,48494.0
2022-03-31 10:40:00,39.52,39.62,39.49,39.58,49583.0,38.0772,38.1736,38.0483,38.135,49583.0
2022-03-31 10:45:00,39.59,39.74,39.54,39.72,50211.0,38.1447,38.2892,38.0965,38.2699,50211.0
2022-03-31 10:50:00,39.72,39.77,39.6,39.6,29720.0,38.2699,38.3181,38.1543,38.1543,29720.0
2022-03-31 10:55:00,39.62,39.78,39.62,39.68,25581.0,38.1736,38.3277,38.1736,38.2314,25581.0
2022-03-31 11:00:00,39.69,39.71,39.59,39.63,43964.0,38.241,38.2603,38.1447,38.1832,43964.0
2022-03-31 11:05:00,39.64,39.69,39.58,39.61,55166.0,38.1928,38.241,38.135,38.1639,55166.0
2022-03-31 11:10:00,39.6,39.6,39.51,39.6,44862.0,38.1543,38.1543,38.0676,38.1543,44862.0
2022-03-31 11:15:00,39.6,39.6,39.53,39.56,22218.0,38.1543,38.1543,38.0869,38.1158,22218.0
2022-03-31 11:20:00,39.55,39.6,39.49,39.54,20230.0,38.1061,38.1543,38.0483,38.0965,20230.0
2022-03-31 11:25:00,39.55,39.55,39.43,39.49,29643.0,38.1061,38.1061,37.9905,38.0483,29643.0
2022-03-31 11:30:00,39.5,39.52,39.45,39.45,25103.0,38.0579,38.0772,38.0098,38.0098,25103.0
2022-03-31 11:35:00,39.46,39.6,39.45,39.59,23278.0,38.0194,38.1543,38.0098,38.1447,23278.0
2022-03-31 11:40:00,39.6,39.69,39.6,39.61,36409.0,38.1543,38.241,38.1543,38.1639,36409.0
2022-03-31 11:45:00,39.6,39.63,39.57,39.61,23474.0,38.1543,38.1832,38.1254,38.1639,23474.0
2022-03-31 11:50:00,39.61,39.61,39.52,39.53,32817.0,38.1639,38.1639,38.0772,38.0869,32817.0
2022-03-31 11:55:00,39.52,39.52,39.43,39.49,29882.0,38.0772,38.0772,37.9905,38.0483,29882.0
2022-03-31 12:00:00,39.49,39.52,39.38,39.43,18039.0,38.0483,38.0772,37.9423,37.9905,18039.0
2022-03-31 12:05:00,39.44,39.44,39.39,39.42,9869.0,38.0001,38.0001,37.952,37.9809,9869.0
2022-03-31 12:10:00,39.41,39.52,39.4,39.5,61294.0,37.9712,38.0772,37.9616,38.0579,61294.0
2022-03-31 12:15:00,39.49,39.54,39.41,39.46,20620.0,38.0483,38.0965,37.9712,38.0194,20620.0
2022-03-31 12:20:00,39.47,39.48,39.32,39.34,50603.0,38.029,38.0387,37.8845,37.9038,50603.0
2022-03-31 12:25:00,39.35,39.39,39.32,39.38,19992.0,37.9134,37.952,37.8845,37.9423,19992.0
2022-03-31 12:30:00,39.39,39.42,39.31,39.32,16166.0,37.952,37.9809,37.8749,37.8845,16166.0
2022-03-31 12:35:00,39.32,39.42,39.29,39.33,38371.0,37.8845,37.9809,37.8556,37.8942,38371.0
2022-03-31 12:40:00,39.32,39.4,39.32,39.39,46577.0,37.8845,37.9616,37.8845,37.952,46577.0
2022-03-31 12:45:00,39.39,39.41,39.29,39.34,12339.0,37.952,37.9712,37.8556,37.9038,12339.0
2022-03-31 12:50:00,39.34,39.41,39.32,39.41,14430.0,37.9038,37.9712,37.8845,37.9712,14430.0
2022-03-31 12:55:00,39.41,39.43,39.38,39.39,20999.0,37.9712,37.9905,37.9423,37.952,20999.0
2022-03-31 13:00:00,39.4,39.48,39.39,39.44,12061.0,37.9616,38.0387,37.952,38.0001,12061.0
2022-03-31 13:05:00,39.45,39.47,39.4,39.46,9428.0,38.0098,38.029,37.9616,38.0194,9428.0
2022-03-31 13:10:00,39.47,39.47,39.43,39.45,17377.0,38.029,38.029,37.9905,38.0098,17377.0
2022-03-31 13:15:00,39.44,39.5,39.37,39.49,62256.0,38.0001,38.0579,37.9327,38.0483,62256.0
2022-03-31 13:20:00,39.48,39.49,39.42,39.47,13650.0,38.0387,38.0483,37.9809,38.029,13650.0
2022-03-31 13:25:00,39.48,39.53,39.46,39.53,23369.0,38.0387,38.0869,38.0194,38.0869,23369.0
2022-03-31 13:30:00,39.52,39.58,39.5,39.52,30203.0,38.0772,38.135,38.0579,38.0772,30203.0
2022-03-31 13:35:00,39.52,39.55,39.48,39.5,20511.0,38.0772,38.1061,38.0387,38.0579,20511.0
2022-03-31 13:40:00,39.49,39.57,39.49,39.57,18831.0,38.0483,38.1254,38.0483,38.1254,18831.0
2022-03-31 13:45:00,39.58,39.59,39.54,39.59,13594.0,38.135,38.1447,38.0965,38.1447,13594.0
2022-03-31 13:50:00,39.59,39.62,39.54,39.57,21206.0,38.1447,38.1736,38.0965,38.1254,21206.0
2022-03-31 13:55:00,39.56,39.56,39.5,39.51,11653.0,38.1158,38.1158,38.0579,38.0676,11653.0
2022-03-31 14:00:00,39.51,39.52,39.44,39.46,22912.0,38.0676,38.0772,38.0001,38.0194,22912.0
2022-03-31 14:05:00,39.46,39.53,39.44,39.48,20521.0,38.0194,38.0869,38.0001,38.0387,20521.0
2022-03-31 14:10:00,39.48,39.52,39.46,39.47,13846.0,38.0387,38.0772,38.0194,38.029,13846.0
2022-03-31 14:15:00,39.46,39.5,39.44,39.48,12480.0,38.0194,38.0579,38.0001,38.0387,12480.0
2022-03-31 14:20:00,39.48,39.58,39.47,39.53,21140.0,38.0387,38.135,38.029,38.0869,21140.0
2022-03-31 14:25:00,39.54,39.54,39.5,39.54,13711.0,38.0965,38.0965,38.0579,38.0965,13711.0
2022-03-31 14:30:00,39.54,39.55,39.46,39.55,26589.0,38.0965,38.1061,38.0194,38.1061,26589.0
2022-03-31 14:35:00,39.55,39.63,39.55,39.59,24916.0,38.1061,38.1832,38.1061,38.1447,24916.0
2022-03-31 14:40:00,39.59,39.63,39.54,39.54,30841.0,38.1447,38.1832,38.0965,38.0965,30841.0
2022-03-31 14:45:00,39.54,39.56,39.47,39.53,37655.0,38.0965,38.1158,38.029,38.0869,37655.0
2022-03-31 14:50:00,39.52,39.55,39.5,39.54,17385.0,38.0772,38.1061,38.0579,38.0965,17385.0
2022-03-31 14:55:00,39.53,39.61,39.53,39.61,24223.0,38.0869,38.1639,38.0869,38.1639,24223.0
2022-03-31 15:00:00,39.61,39.7,39.61,39.64,26808.0,38.1639,38.2506,38.1639,38.1928,26808.0
2022-03-31 15:05:00,39.63,39.65,39.59,39.62,24214.0,38.1832,38.2025,38.1447,38.1736,24214.0
2022-03-31 15:10:00,39.62,39.62,39.54,39.55,25392.0,38.1736,38.1736,38.0965,38.1061,25392.0
2022-03-31 15:15:00,39.55,39.55,39.49,39.49,27324.0,38.1061,38.1061,38.0483,38.0483,27324.0
2022-03-31 15:20:00,39.49,39.49,39.37,39.39,27607.0,38.0483,38.0483,37.9327,37.952,27607.0
2022-03-31 15:25:00,39.39,39.4,39.32,39.35,35076.0,37.952,37.9616,37.8845,37.9134,35076.0
2022-03-31 15:30:00,39.36,39.37,39.29,39.32,53039.0,37.9231,37.9327,37.8556,37.8845,53039.0
2022-03-31 15:35:00,39.31,39.34,39.27,39.31,102434.0,37.8749,37.9038,37.8363,37.8749,102434.0
2022-03-31 15:40:00,39.31,39.31,39.14,39.15,72132.0,37.8749,37.8749,37.7111,37.7207,72132.0
2022-03-31 15:45:00,39.14,39.18,39.08,39.09,94947.0,37.7111,37.7496,37.6533,37.6629,94947.0
2022-03-31 15:50:00,39.09,39.13,39.02,39.04,186432.0,37.6629,37.7015,37.5955,37.6147,186432.0
2022-03-31 15:55:00,39.04,39.05,38.86,38.86,419215.0,37.6147,37.6244,37.4413,37.4413,419215.0
2022-04-01 09:30:00,39.5,40.11,39.46,39.8,186952.0,38.0579,38.6457,38.0194,38.347,186952.0
2022-04-01 09:35:00,39.8,39.96,39.46,39.86,143728.0,38.347,38.5012,38.0194,38.4048,143728.0
2022-04-01 09:40:00,39.85,40.08,39.8,39.84,147288.0,38.3952,38.6168,38.347,38.3855,147288.0
2022-04-01 09:45:00,39.85,40.29,39.79,39.94,174509.0,38.3952,38.8191,38.3374,38.4819,174509.0
2022-04-01 09:50:00,39.94,39.94,39.58,39.8,49588.0,38.4819,38.4819,38.135,38.347,49588.0
2022-04-01 09:55:00,39.79,40.04,39.73,39.95,55184.0,38.3374,38.5782,38.2796,38.4915,55184.0
2022-04-01 10:00:00,39.97,40.12,39.9,40.09,122349.0,38.5108,38.6553,38.4433,38.6264,122349.0
2022-04-01 10:05:00,40.09,40.19,39.87,40.02,83878.0,38.6264,38.7228,38.4144,38.559,83878.0
2022-04-01 10:10:00,40.06,40.14,39.97,39.99,61535.0,38.5975,38.6746,38.5108,38.5301,61535.0
2022-04-01 10:15:00,39.99,40.04,39.7,39.7,64629.0,38.5301,38.5782,38.2506,38.2506,64629.0
2022-04-01 10:20:00,39.71,39.73,39.5,39.5,34959.0,38.2603,38.2796,38.0579,38.0579,34959.0
2022-04-01 10:25:00,39.5,39.64,39.45,39.64,40158.0,38.0579,38.1928,38.0098,38.1928,40158.0
2022-04-01 10:30:00,39.64,39.8,39.62,39.8,48433.0,38.1928,38.347,38.1736,38.347,48433.0
2022-04-01 10:35:00,39.8,39.81,39.6,39.66,38485.0,38.347,38.3566,38.1543,38.2121,38485.0
2022-04-01 10:40:00,39.66,39.69,39.53,39.63,55652.0,38.2121,38.241,38.0869,38.1832,55652.0
2022-04-01 10:45:00,39.63,39.74,39.62,39.73,44660.0,38.1832,38.2892,38.1736,38.2796,44660.0
2022-04-01 10:50:00,39.74,39.8,39.67,39.67,31159.0,38.2892,38.347,38.2217,38.2217,31159.0
2022-04-01 10:55:00,39.68,39.71,39.52,39.55,24902.0,38.2314,38.2603,38.0772,38.1061,24902.0
2022-04-01 11:00:00,39.55,39.65,39.54,39.56,28918.0,38.1061,38.2025,38.0965,38.1158,28918.0
2022-04-01 11:05:00,39.57,39.8,39.53,39.73,45116.0,38.1254,38.347,38.0869,38.2796,45116.0
2022-04-01 11:10:00,39.71,39.74,39.64,39.65,25904.0,38.2603,38.2892,38.1928,38.2025,25904.0
2022-04-01 11:15:00,39.64,39.68,39.59,39.66,25908.0,38.1928,38.2314,38.1447,38.2121,25908.0
2022-04-01 11:20:00,39.66,39.77,39.65,39.7,28557.0,38.2121,38.3181,38.2025,38.2506,28557.0
2022-04-01 11:25:00,39.7,39.71,39.63,39.63,17064.0,38.2506,38.2603,38.1832,38.1832,17064.0
2022-04-01 11:30:00,39.63,39.64,39.52,39.56,23494.0,38.1832,38.1928,38.0772,38.1158,23494.0
2022-04-01 11:35:00,39.55,39.55,39.34,39.39,32172.0,38.1061,38.1061,37.9038,37.952,32172.0
2022-04-01 11:40:00,39.38,39.47,39.35,39.4,20746.0,37.9423,38.029,37.9134,37.9616,20746.0
2022-04-01 11:45:00,39.4,39.46,39.35,39.37,20697.0,37.9616,38.0194,37.9134,37.9327,20697.0
2022-04-01 11:50:00,39.36,39.5,39.36,39.46,17582.0,37.9231,38.0579,37.9231,38.0194,17582.0
2022-04-01 11:55:00,39.43,39.44,39.29,39.33,25505.0,37.9905,38.0001,37.8556,37.8942,25505.0
2022-04-01 12:00:00,39.33,39.35,39.25,39.3,16616.0,37.8942,37.9134,37.8171,37.8652,16616.0
2022-04-01 12:05:00,39.3,39.37,39.27,39.35,24304.0,37.8652,37.9327,37.8363,37.9134,24304.0
2022-04-01 12:10:00,39.38,39.41,39.33,39.37,39799.0,37.9423,37.9712,37.8942,37.9327,39799.0
2022-04-01 12:15:00,39.38,39.43,39.3,39.33,25084.0,37.9423,37.9905,37.8652,37.8942,25084.0
2022-04-01 12:20:00,39.34,39.42,39.33,39.37,17280.0,37.9038,37.9809,37.8942,37.9327,17280.0
2022-04-01 12:25:00,39.38,39.44,39.37,39.4,19899.0,37.9423,38.0001,37.9327,37.9616,19899.0
2022-04-01 12:30:00,39.39,39.42,39.31,39.36,31693.0,37.952,37.9809,37.8749,37.9231,31693.0
2022-04-01 12:35:00,39.36,39.39,39.27,39.35,50258.0,37.9231,37.952,37.8363,37.9134,50258.0
2022-04-01 12:40:00,39.34,39.39,39.28,39.38,15761.0,37.9038,37.952,37.846,37.9423,15761.0
2022-04-01 12:45:00,39.38,39.38,39.29,39.37,11116.0,37.9423,37.9423,37.8556,37.9327,11116.0
2022-04-01 12:50:00,39.37,39.39,39.34,39.38,19829.0,37.9327,37.952,37.9038,37.9423,19829.0
2022-04-01 12:55:00,39.37,39.43,39.36,39.38,24415.0,37.9327,37.9905,37.9231,37.9423,24415.0
2022-04-01 13:00:00,39.38,39.39,39.3,39.31,12980.0,37.9423,37.952,37.8652,37.8749,12980.0
2022-04-01 13:05:00,39.31,39.37,39.31,39.32,12784.0,37.8749,37.9327,37.8749,37.8845,12784.0
2022-04-01 13:10:00,39.31,39.32,39.2,39.24,39134.0,37.8749,37.8845,37.7689,37.8074,39134.0
2022-04-01 13:15:00,39.25,39.27,39.2,39.23,21507.0,37.8171,37.8363,37.7689,37.7978,21507.0
2022-04-01 13:20:00,39.22,39.26,39.11,39.25,32180.0,37.7882,37.8267,37.6822,37.8171,32180.0
2022-04-01 13:25:00,39.24,39.29,39.22,39.26,14311.0,37.8074,37.8556,37.7882,37.8267,14311.0
2022-04-01 13:30:00,39.26,39.28,39.21,39.22,25087.0,37.8267,37.846,37.7785,37.7882,25087.0
2022-04-01 13:35:00,39.22,39.38,39.2,39.34,39519.0,37.7882,37.9423,37.7689,37.9038,39519.0
2022-04-01 13:40:00,39.33,39.46,39.32,39.39,34158.0,37.8942,38.0194,37.8845,37.952,34158.0
2022-04-01 13:45:00,39.37,39.38,39.32,39.33,17660.0,37.9327,37.9423,37.8845,37.8942,17660.0
2022-04-01 13:50:00,39.33,39.33,39.23,39.26,24765.0,37.8942,37.8942,37.7978,37.8267,24765.0
2022-04-01 13:55:00,39.26,39.33,39.26,39.31,17715.0,37.8267,37.8942,37.8267,37.8749,17715.0
2022-04-01 14:00:00,39.3,39.42,39.27,39.42,65363.0,37.8652,37.9809,37.8363,37.9809,65363.0
2022-04-01 14:05:00,39.43,39.47,39.38,39.44,50826.0,37.9905,38.029,37.9423,38.0001,50826.0
2022-04-01 14:10:00,39.45,39.48,39.4,39.45,23147.0,38.0098,38.0387,37.9616,38.0098,23147.0
2022-04-01 14:15:00,39.46,39.51,39.44,39.46,27381.0,38.0194,38.0676,38.0001,38.0194,27381.0
2022-04-01 14:20:00,39.45,39.47,39.41,39.43,31214.0,38.0098,38.029,37.9712,37.9905,31214.0
2022-04-01 14:25:00,39.43,39.55,39.43,39.55,36627.0,37.9905,38.1061,37.9905,38.1061,36627.0
2022-04-01 14:30:00,39.55,39.6,39.53,39.56,46419.0,38.1061,38.1543,38.0869,38.1158,46419.0
2022-04-01 14:35:00,39.56,39.57,39.41,39.42,19911.0,38.1158,38.1254,37.9712,37.9809,19911.0
2022-04-01 14:40:00,39.41,39.47,39.39,39.44,25912.0,37.9712,38.029,37.952,38.0001,25912.0
2022-04-01 14:45:00,39.45,39.49,39.44,39.46,24986.0,38.0098,38.0483,38.0001,38.0194,24986.0
2022-04-01 14:50:00,39.45,39.49,39.4,39.43,30848.0,38.0098,38.0483,37.9616,37.9905,30848.0
2022-04-01 14:55:00,39.42,39.51,39.4,39.44,52904.0,37.9809,38.0676,37.9616,38.0001,52904.0
2022-04-01 15:00:00,39.43,39.54,39.43,39.52,31880.0,37.9905,38.0965,37.9905,38.0772,31880.0
2022-04-01 15:05:00,39.52,39.56,39.46,39.47,17703.0,38.0772,38.1158,38.0194,38.029,17703.0
2022-04-01 15:10:00,39.47,39.5,39.42,39.48,42837.0,38.029,38.0579,37.9809,38.0387,42837.0
2022-04-01 15:15:00,39.48,39.49,39.36,39.36,20424.0,38.0387,38.0483,37.9231,37.9231,20424.0
2022-04-01 15:20:00,39.35,39.42,39.33,39.38,34283.0,37.9134,37.9809,37.8942,37.9423,34283.0
2022-04-01 15:25:00,39.38,39.44,39.36,39.44,18448.0,37.9423,38.0001,37.9231,38.0001,18448.0
2022-04-01 15:30:00,39.43,39.45,39.35,39.37,39944.0,37.9905,38.0098,37.9134,37.9327,39944.0
2022-04-01 15:35:00,39.37,39.43,39.34,39.41,41463.0,37.9327,37.9905,37.9038,37.9712,41463.0
2022-04-01 15:40:00,39.41,39.46,39.37,39.39,50044.0,37.9712,38.0194,37.9327,37.952,50044.0
2022-04-01 15:45:00,39.39,39.44,39.38,39.43,86881.0,37.952,38.0001,37.9423,37.9905,86881.0
2022-04-01 15:50:00,39.43,39.54,39.42,39.48,164171.0,37.9905,38.0965,37.9809,38.0387,164171.0
2022-04-01 15:55:00,39.48,39.55,39.46,39.51,241451.0,38.0387,38.1061,38.0194,38.0676,241451.0
2022-04-04 09:30:00,39.61,39.72,39.1,39.1,79184.0,38.1639,38.2699,37.6726,37.6726,79184.0
2022-04-04 09:35:00,39.09,39.43,39.04,39.18,80094.0,37.6629,37.9905,37.6147,37.7496,80094.0
2022-04-04 09:40:00,39.17,39.43,39.15,39.31,53671.0,37.74,37.9905,37.7207,37.8749,53671.0
2022-04-04 09:45:00,39.31,39.45,39.18,39.44,38146.0,37.8749,38.0098,37.7496,38.0001,38146.0
2022-04-04 09:50:00,39.44,39.49,39.32,39.37,47290.0,38.0001,38.0483,37.8845,37.9327,47290.0
2022-04-04 09:55:00,39.37,39.5,39.26,39.3,62679.0,37.9327,38.0579,37.8267,37.8652,62679.0
2022-04-04 10:00:00,39.3,39.34,39.04,39.05,54369.0,37.8652,37.9038,37.6147,37.6244,54369.0
2022-04-04 10:05:00,39.06,39.24,39.04,39.2,33930.0,37.634,37.8074,37.6147,37.7689,33930.0
2022-04-04 10:10:00,39.19,39.24,39.12,39.18,33815.0,37.7593,37.8074,37.6918,37.7496,33815.0
2022-04-04 10:15:00,39.14,39.27,39.1,39.27,33370.0,37.7111,37.8363,37.6726,37.8363,33370.0
2022-04-04 10:20:00,39.28,39.55,39.24,39.49,68959.0,37.846,38.1061,37.8074,38.0483,68959.0
2022-04-04 10:25:00,39.5,39.69,39.47,39.67,77252.0,38.0579,38.241,38.029,38.2217,77252.0
2022-04-04 10:30:00,39.68,39.71,39.6,39.68,64330.0,38.2314,38.2603,38.1543,38.2314,64330.0
2022-04-04 10:35:00,39.69,39.77,39.63,39.69,56205.0,38.241,38.3181,38.1832,38.241,56205.0
2022-04-04 10:40:00,39.72,39.75,39.66,39.73,77308.0,38.2699,38.2988,38.2121,38.2796,77308.0
2022-04-04 10:45:00,39.74,39.94,39.71,39.89,43666.0,38.2892,38.4819,38.2603,38.4337,43666.0
2022-04-04 10:50:00,39.89,39.99,39.87,39.95,51375.0,38.4337,38.5301,38.4144,38.4915,51375.0
2022-04-04 10:55:00,39.95,40.07,39.92,40.02,62638.0,38.4915,38.6071,38.4626,38.559,62638.0
2022-04-04 11:00:00,40.01,40.18,39.99,40.18,38505.0,38.5493,38.7131,38.5301,38.7131,38505.0
2022-04-04 11:05:00,40.19,40.23,40.14,40.19,70322.0,38.7228,38.7613,38.6746,38.7228,70322.0
2022-04-04 11:10:00,40.18,40.25,40.15,40.24,51070.0,38.7131,38.7806,38.6842,38.7709,51070.0
2022-04-04 11:15:00,40.24,40.24,40.12,40.22,47996.0,38.7709,38.7709,38.6553,38.7517,47996.0
2022-04-04 11:20:00,40.22,40.31,40.2,40.3,30464.0,38.7517,38.8384,38.7324,38.8287,30464.0
2022-04-04 11:25:00,40.3,40.37,40.27,40.31,66000.0,38.8287,38.8962,38.7998,38.8384,66000.0
2022-04-04 11:30:00,40.3,40.34,40.15,40.16,107822.0,38.8287,38.8673,38.6842,38.6939,107822.0
2022-04-04 11:35:00,40.15,40.23,40.11,40.15,37546.0,38.6842,38.7613,38.6457,38.6842,37546.0
2022-04-04 11:40:00,40.15,40.17,40.08,40.16,60135.0,38.6842,38.7035,38.6168,38.6939,60135.0
2022-04-04 11:45:00,40.15,40.17,40.09,40.1,30431.0,38.6842,38.7035,38.6264,38.636,30431.0
2022-04-04 11:50:00,40.1,40.19,40.1,40.18,28063.0,38.636,38.7228,38.636,38.7131,28063.0
2022-04-04 11:55:00,40.18,40.21,40.17,40.21,33901.0,38.7131,38.742,38.7035,38.742,33901.0
2022-04-04 12:00:00,40.21,40.23,40.15,40.2,46275.0,38.742,38.7613,38.6842,38.7324,46275.0
2022-04-04 12:05:00,40.19,40.29,40.18,40.22,46483.0,38.7228,38.8191,38.7131,38.7517,46483.0
2022-04-04 12:10:00,40.22,40.23,40.2,40.23,26026.0,38.7517,38.7613,38.7324,38.7613,26026.0
2022-04-04 12:15:00,40.23,40.28,40.22,40.28,42794.0,38.7613,38.8095,38.7517,38.8095,42794.0
2022-04-04 12:20:00,40.27,40.28,40.19,40.2,25420.0,38.7998,38.8095,38.7228,38.7324,25420.0
2022-04-04 12:25:00,40.19,40.27,40.19,40.24,53359.0,38.7228,38.7998,38.7228,38.7709,53359.0
2022-04-04 12:30:00,40.25,40.28,40.24,40.27,30303.0,38.7806,38.8095,38.7709,38.7998,30303.0
2022-04-04 12:35:00,40.27,40.32,40.18,40.19,48962.0,38.7998,38.848,38.7131,38.7228,48962.0
2022-04-04 12:40:00,40.19,40.19,40.11,40.14,33168.0,38.7228,38.7228,38.6457,38.6746,33168.0
2022-04-04 12:45:00,40.13,40.21,40.13,40.19,28704.0,38.6649,38.742,38.6649,38.7228,28704.0
2022-04-04 12:50:00,40.19,40.25,40.18,40.24,32539.0,38.7228,38.7806,38.7131,38.7709,32539.0
2022-04-04 12:55:00,40.23,40.28,40.21,40.24,25295.0,38.7613,38.8095,38.742,38.7709,25295.0
2022-04-04 13:00:00,40.25,40.25,40.16,40.2,25190.0,38.7806,38.7806,38.6939,38.7324,25190.0
2022-04-04 13:05:00,40.2,40.2,40.15,40.18,22889.0,38.7324,38.7324,38.6842,38.7131,22889.0
2022-04-04 13:10:00,40.16,40.19,40.13,40.19,17037.0,38.6939,38.7228,38.6649,38.7228,17037.0
2022-04-04 13:15:00,40.19,40.21,40.14,40.2,21705.0,38.7228,38.742,38.6746,38.7324,21705.0
2022-04-04 13:20:00,40.19,40.24,40.19,40.23,32192.0,38.7228,38.7709,38.7228,38.7613,32192.0
2022-04-04 13:25:00,40.23,40.26,40.2,40.23,42422.0,38.7613,38.7902,38.7324,38.7613,42422.0
2022-04-04 13:30:00,40.23,40.23,40.13,40.13,35242.0,38.7613,38.7613,38.6649,38.6649,35242.0
2022-04-04 13:35:00,40.14,40.18,40.1,40.15,60615.0,38.6746,38.7131,38.636,38.6842,60615.0
2022-04-04 13:40:00,40.16,40.19,40.12,40.18,22704.0,38.6939,38.7228,38.6553,38.7131,22704.0
2022-04-04 13:45:00,40.19,40.23,40.16,40.17,25568.0,38.7228,38.7613,38.6939,38.7035,25568.0
2022-04-04 13:50:00,40.16,40.2,40.15,40.2,18973.0,38.6939,38.7324,38.6842,38.7324,18973.0
2022-04-04 13:55:00,40.2,40.23,40.16,40.2,35480.0,38.7324,38.7613,38.6939,38.7324,35480.0
2022-04-04 14:00:00,40.2,40.2,40.06,40.08,19141.0,38.7324,38.7324,38.5975,38.6168,19141.0
2022-04-04 14:05:00,40.08,40.11,39.98,40.02,34115.0,38.6168,38.6457,38.5204,38.559,34115.0
2022-04-04 14:10:00,40.01,40.06,40.0,40.05,22953.0,38.5493,38.5975,38.5397,38.5879,22953.0
2022-04-04 14:15:00,40.05,40.16,40.03,40.15,31720.0,38.5879,38.6939,38.5686,38.6842,31720.0
2022-04-04 14:20:00,40.15,40.15,40.09,40.1,19961.0,38.6842,38.6842,38.6264,38.636,19961.0
2022-04-04 14:25:00,40.1,40.14,40.07,40.11,17264.0,38.636,38.6746,38.6071,38.6457,17264.0
2022-04-04 14:30:00,40.11,40.11,40.04,40.05,27121.0,38.6457,38.6457,38.5782,38.5879,27121.0
2022-04-04 14:35:00,40.04,40.06,40.01,40.04,19701.0,38.5782,38.5975,38.5493,38.5782,19701.0
2022-04-04 14:40:00,40.04,40.09,40.01,40.09,18472.0,38.5782,38.6264,38.5493,38.6264,18472.0
2022-04-04 14:45:00,40.1,40.15,40.08,40.14,22172.0,38.636,38.6842,38.6168,38.6746,22172.0
2022-04-04 14:50:00,40.15,40.16,40.1,40.16,25003.0,38.6842,38.6939,38.636,38.6939,25003.0
2022-04-04 14:55:00,40.16,40.2,40.13,40.18,27566.0,38.6939,38.7324,38.6649,38.7131,27566.0
2022-04-04 15:00:00,40.17,40.23,40.14,40.18,26855.0,38.7035,38.7613,38.6746,38.7131,26855.0
2022-04-04 15:05:00,40.18,40.19,40.13,40.14,29046.0,38.7131,38.7228,38.6649,38.6746,29046.0
2022-04-04 15:10:00,40.15,40.16,40.1,40.13,25063.0,38.6842,38.6939,38.636,38.6649,25063.0
2022-04-04 15:15:00,40.13,40.14,40.09,40.09,17916.0,38.6649,38.6746,38.6264,38.6264,17916.0
2022-04-04 15:20:00,40.1,40.12,40.05,40.07,28741.0,38.636,38.6553,38.5879,38.6071,28741.0
2022-04-04 15:25:00,40.07,40.09,40.04,40.07,31792.0,38.6071,38.6264,38.5782,38.6071,31792.0
2022-04-04 15:30:00,40.06,40.07,40.02,40.04,28363.0,38.5975,38.6071,38.559,38.5782,28363.0
2022-04-04 15:35:00,40.05,40.1,40.04,40.08,27748.0,38.5879,38.636,38.5782,38.6168,27748.0
2022-04-04 15:40:00,40.08,40.1,39.99,39.99,39901.0,38.6168,38.636,38.5301,38.5301,39901.0
2022-04-04 15:45:00,39.99,40.05,39.96,39.97,72538.0,38.5301,38.5879,38.5012,38.5108,72538.0
2022-04-04 15:50:00,39.94,40.04,39.9,39.93,101306.0,38.4819,38.5782,38.4433,38.4722,101306.0
2022-04-04 15:55:00,39.92,39.96,39.88,39.93,257065.0,38.4626,38.5012,38.4241,38.4722,257065.0
2022-04-05 09:30:00,39.8,40.0,39.55,39.66,141150.0,38.347,38.5397,38.1061,38.2121,141150.0
2022-04-05 09:35:00,39.67,39.73,39.12,39.2,97904.0,38.2217,38.2796,37.6918,37.7689,97904.0
2022-04-05 09:40:00,39.17,39.17,38.88,39.02,82932.0,37.74,37.74,37.4606,37.5955,82932.0
2022-04-05 09:45:00,39.01,39.1,38.88,38.97,74044.0,37.5858,37.6726,37.4606,37.5473,74044.0
2022-04-05 09:50:00,38.96,38.98,38.8,38.84,56097.0,37.5377,37.5569,37.3835,37.422,56097.0
2022-04-05 09:55:00,38.85,38.86,38.62,38.7,158874.0,37.4317,37.4413,37.2101,37.2872,158874.0
2022-04-05 10:00:00,38.64,38.64,38.35,38.37,139227.0,37.2293,37.2293,36.9499,36.9692,139227.0
2022-04-05 10:05:00,38.37,38.37,37.94,38.0,191981.0,36.9692,36.9692,36.5549,36.6127,191981.0
2022-04-05 10:10:00,38.0,38.14,37.97,38.04,87964.0,36.6127,36.7476,36.5838,36.6512,87964.0
2022-04-05 10:15:00,38.03,38.03,37.82,37.87,108633.0,36.6416,36.6416,36.4393,36.4875,108633.0
2022-04-05 10:20:00,37.86,38.01,37.85,37.91,47953.0,36.4778,36.6223,36.4682,36.526,47953.0
2022-04-05 10:25:00,37.91,38.07,37.87,37.96,110635.0,36.526,36.6802,36.4875,36.5742,110635.0
2022-04-05 10:30:00,37.95,37.95,37.71,37.73,125862.0,36.5645,36.5645,36.3333,36.3526,125862.0
2022-04-05 10:35:00,37.72,37.77,37.63,37.68,117853.0,36.3429,36.3911,36.2562,36.3044,117853.0
2022-04-05 10:40:00,37.69,37.79,37.65,37.67,49544.0,36.314,36.4104,36.2755,36.2948,49544.0
2022-04-05 10:45:00,37.66,37.77,37.62,37.69,69965.0,36.2851,36.3911,36.2466,36.314,69965.0
2022-04-05 10:50:00,37.69,37.86,37.67,37.86,86579.0,36.314,36.4778,36.2948,36.4778,86579.0
2022-04-05 10:55:00,37.87,37.89,37.75,37.84,47786.0,36.4875,36.5067,36.3718,36.4586,47786.0
2022-04-05 11:00:00,37.84,37.84,37.64,37.69,48528.0,36.4586,36.4586,36.2659,36.314,48528.0
2022-04-05 11:05:00,37.7,37.8,37.69,37.8,44630.0,36.3237,36.42,36.314,36.42,44630.0
2022-04-05 11:10:00,37.8,37.88,37.67,37.84,60015.0,36.42,36.4971,36.2948,36.4586,60015.0
2022-04-05 11:15:00,37.84,37.88,37.74,37.8,42328.0,36.4586,36.4971,36.3622,36.42,42328.0
2022-04-05 11:20:00,37.8,37.87,37.68,37.68,47246.0,36.42,36.4875,36.3044,36.3044,47246.0
2022-04-05 11:25:00,37.67,37.83,37.65,37.75,55459.0,36.2948,36.4489,36.2755,36.3718,55459.0
2022-04-05 11:30:00,37.75,37.87,37.73,37.84,34076.0,36.3718,36.4875,36.3526,36.4586,34076.0
2022-04-05 11:35:00,37.83,37.85,37.7,37.7,29539.0,36.4489,36.4682,36.3237,36.3237,29539.0
2022-04-05 11:40:00,37.7,37.79,37.67,37.73,34892.0,36.3237,36.4104,36.2948,36.3526,34892.0
2022-04-05 11:45:00,37.73,37.81,37.69,37.8,52826.0,36.3526,36.4296,36.314,36.42,52826.0
2022-04-05 11:50:00,37.8,37.91,37.8,37.84,38035.0,36.42,36.526,36.42,36.4586,38035.0
2022-04-05 11:55:00,37.84,37.94,37.83,37.93,39807.0,36.4586,36.5549,36.4489,36.5453,39807.0
2022-04-05 12:00:00,37.93,37.96,37.84,37.89,31624.0,36.5453,36.5742,36.4586,36.5067,31624.0
2022-04-05 12:05:00,37.88,37.95,37.82,37.82,35523.0,36.4971,36.5645,36.4393,36.4393,35523.0
2022-04-05 12:10:00,37.84,37.84,37.69,37.7,45813.0,36.4586,36.4586,36.314,36.3237,45813.0
2022-04-05 12:15:00,37.71,37.73,37.62,37.62,39536.0,36.3333,36.3526,36.2466,36.2466,39536.0
2022-04-05 12:20:00,37.62,37.73,37.62,37.73,46958.0,36.2466,36.3526,36.2466,36.3526,46958.0
2022-04-05 12:25:00,37.72,37.81,37.7,37.7,40928.0,36.3429,36.4296,36.3237,36.3237,40928.0
2022-04-05 12:30:00,37.7,37.75,37.65,37.7,48538.0,36.3237,36.3718,36.2755,36.3237,48538.0
2022-04-05 12:35:00,37.7,37.77,37.69,37.76,33824.0,36.3237,36.3911,36.314,36.3815,33824.0
2022-04-05 12:40:00,37.77,37.83,37.73,37.8,50175.0,36.3911,36.4489,36.3526,36.42,50175.0
2022-04-05 12:45:00,37.8,37.95,37.79,37.95,59146.0,36.42,36.5645,36.4104,36.5645,59146.0
2022-04-05 12:50:00,37.95,38.02,37.92,37.93,48590.0,36.5645,36.632,36.5356,36.5453,48590.0
2022-04-05 12:55:00,37.93,37.99,37.93,37.96,33068.0,36.5453,36.6031,36.5453,36.5742,33068.0
2022-04-05 13:00:00,37.96,38.01,37.9,38.0,47899.0,36.5742,36.6223,36.5164,36.6127,47899.0
2022-04-05 13:05:00,37.99,38.07,37.97,38.07,32171.0,36.6031,36.6802,36.5838,36.6802,32171.0
2022-04-05 13:10:00,38.08,38.1,38.03,38.07,34730.0,36.6898,36.7091,36.6416,36.6802,34730.0
2022-04-05 13:15:00,38.08,38.13,38.06,38.1,37230.0,36.6898,36.738,36.6705,36.7091,37230.0
2022-04-05 13:20:00,38.09,38.13,38.08,38.09,29254.0,36.6994,36.738,36.6898,36.6994,29254.0
2022-04-05 13:25:00,38.09,38.15,38.06,38.07,55876.0,36.6994,36.7572,36.6705,36.6802,55876.0
2022-04-05 13:30:00,38.07,38.07,37.99,38.0,64560.0,36.6802,36.6802,36.6031,36.6127,64560.0
2022-04-05 13:35:00,37.99,38.01,37.92,38.0,40375.0,36.6031,36.6223,36.5356,36.6127,40375.0
2022-04-05 13:40:00,37.99,38.0,37.92,37.94,19735.0,36.6031,36.6127,36.5356,36.5549,19735.0
2022-04-05 13:45:00,37.94,37.95,37.83,37.84,34450.0,36.5549,36.5645,36.4489,36.4586,34450.0
2022-04-05 13:50:00,37.83,37.87,37.82,37.84,62787.0,36.4489,36.4875,36.4393,36.4586,62787.0
2022-04-05 13:55:00,37.84,37.88,37.84,37.86,18990.0,36.4586,36.4971,36.4586,36.4778,18990.0
2022-04-05 14:00:00,37.85,37.88,37.75,37.77,28463.0,36.4682,36.4971,36.3718,36.3911,28463.0
2022-04-05 14:05:00,37.78,37.78,37.73,37.75,31538.0,36.4007,36.4007,36.3526,36.3718,31538.0
2022-04-05 14:10:00,37.75,37.77,37.73,37.77,23920.0,36.3718,36.3911,36.3526,36.3911,23920.0
2022-04-05 14:15:00,37.77,37.8,37.74,37.78,44947.0,36.3911,36.42,36.3622,36.4007,44947.0
2022-04-05 14:20:00,37.79,37.83,37.68,37.7,23115.0,36.4104,36.4489,36.3044,36.3237,23115.0
2022-04-05 14:25:00,37.69,37.73,37.66,37.68,40777.0,36.314,36.3526,36.2851,36.3044,40777.0
2022-04-05 14:30:00,37.68,37.69,37.63,37.66,37189.0,36.3044,36.314,36.2562,36.2851,37189.0
2022-04-05 14:35:00,37.66,37.74,37.66,37.69,38370.0,36.2851,36.3622,36.2851,36.314,38370.0
2022-04-05 14:40:00,37.7,37.9,37.68,37.89,41902.0,36.3237,36.5164,36.3044,36.5067,41902.0
2022-04-05 14:45:00,37.89,37.91,37.83,37.85,49026.0,36.5067,36.526,36.4489,36.4682,49026.0
2022-04-05 14:50:00,37.84,37.86,37.79,37.8,39120.0,36.4586,36.4778,36.4104,36.42,39120.0
2022-04-05 14:55:00,37.81,37.86,37.73,37.75,46379.0,36.4296,36.4778,36.3526,36.3718,46379.0
2022-04-05 15:00:00,37.75,37.8,37.74,37.75,34184.0,36.3718,36.42,36.3622,36.3718,34184.0
2022-04-05 15:05:00,37.75,37.77,37.73,37.75,39342.0,36.3718,36.3911,36.3526,36.3718,39342.0
2022-04-05 15:10:00,37.75,37.76,37.67,37.73,54971.0,36.3718,36.3815,36.2948,36.3526,54971.0
2022-04-05 15:15:00,37.73,37.82,37.72,37.8,40293.0,36.3526,36.4393,36.3429,36.42,40293.0
2022-04-05 15:20:00,37.8,37.88,37.78,37.88,59675.0,36.42,36.4971,36.4007,36.4971,59675.0
2022-04-05 15:25:00,37.88,37.88,37.79,37.83,54878.0,36.4971,36.4971,36.4104,36.4489,54878.0
2022-04-05 15:30:00,37.82,37.83,37.76,37.8,61271.0,36.4393,36.4489,36.3815,36.42,61271.0
2022-04-05 15:35:00,37.81,37.82,37.72,37.79,141117.0,36.4296,36.4393,36.3429,36.4104,141117.0
2022-04-05 15:40:00,37.79,37.89,37.75,37.86,122720.0,36.4104,36.5067,36.3718,36.4778,122720.0
2022-04-05 15:45:00,37.86,37.91,37.82,37.84,94703.0,36.4778,36.526,36.4393,36.4586,94703.0
2022-04-05 15:50:00,37.83,37.96,37.81,37.9,148539.0,36.4489,36.5742,36.4296,36.5164,148539.0
2022-04-05 15:55:00,37.9,37.92,37.8,37.85,343408.0,36.5164,36.5356,36.42,36.4682,343408.0
2022-04-06 09:30:00,37.23,37.38,37.01,37.19,201947.0,35.8708,36.0153,35.6589,35.8323,201947.0
2022-04-06 09:35:00,37.21,37.32,37.07,37.2,110083.0,35.8516,35.9575,35.7167,35.8419,110083.0
2022-04-06 09:40:00,37.18,37.22,37.01,37.05,108602.0,35.8226,35.8612,35.6589,35.6974,108602.0
2022-04-06 09:45:00,37.05,37.31,37.02,37.07,75708.0,35.6974,35.9479,35.6685,35.7167,75708.0
2022-04-06 09:50:00,37.06,37.06,36.71,36.73,107981.0,35.707,35.707,35.3698,35.3891,107981.0
2022-04-06 09:55:00,36.73,36.81,36.52,36.53,64652.0,35.3891,35.4662,35.1867,35.1964,64652.0
2022-04-06 10:00:00,36.54,36.57,36.38,36.5,55513.0,35.206,35.2349,35.0519,35.1675,55513.0
2022-04-06 10:05:00,36.5,36.55,36.4,36.49,48590.0,35.1675,35.2156,35.0711,35.1578,48590.0
2022-04-06 10:10:00,36.49,36.53,36.41,36.52,45623.0,35.1578,35.1964,35.0808,35.1867,45623.0
2022-04-06 10:15:00,36.53,36.67,36.51,36.62,73133.0,35.1964,35.3313,35.1771,35.2831,73133.0
2022-04-06 10:20:00,36.63,36.68,36.52,36.63,43237.0,35.2927,35.3409,35.1867,35.2927,43237.0
2022-04-06 10:25:00,36.63,36.67,36.45,36.55,43190.0,35.2927,35.3313,35.1193,35.2156,43190.0
2022-04-06 10:30:00,36.56,36.74,36.49,36.5,174881.0,35.2253,35.3987,35.1578,35.1675,174881.0
2022-04-06 10:35:00,36.5,36.55,36.43,36.52,242407.0,35.1675,35.2156,35.1,35.1867,242407.0
2022-04-06 10:40:00,36.52,36.84,36.47,36.84,66256.0,35.1867,35.4951,35.1386,35.4951,66256.0
2022-04-06 10:45:00,36.84,36.91,36.76,36.8,87730.0,35.4951,35.5625,35.418,35.4565,87730.0
2022-04-06 10:50:00,36.8,36.81,36.55,36.55,63695.0,35.4565,35.4662,35.2156,35.2156,63695.0
2022-04-06 10:55:00,36.56,36.67,36.47,36.48,68398.0,35.2253,35.3313,35.1386,35.1482,68398.0
2022-04-06 11:00:00,36.47,36.56,36.45,36.52,79373.0,35.1386,35.2253,35.1193,35.1867,79373.0
2022-04-06 11:05:00,36.54,36.55,36.4,36.42,58908.0,35.206,35.2156,35.0711,35.0904,58908.0
2022-04-06 11:10:00,36.42,36.44,36.27,36.29,123939.0,35.0904,35.1097,34.9459,34.9651,123939.0
2022-04-06 11:15:00,36.3,36.32,36.18,36.19,123462.0,34.9748,34.994,34.8592,34.8688,123462.0
2022-04-06 11:20:00,36.18,36.33,36.18,36.22,153239.0,34.8592,35.0037,34.8592,34.8977,153239.0
2022-04-06 11:25:00,36.22,36.3,36.17,36.28,75349.0,34.8977,34.9748,34.8495,34.9555,75349.0
2022-04-06 11:30:00,36.28,36.35,36.12,36.27,263077.0,34.9555,35.0229,34.8013,34.9459,263077.0
2022-04-06 11:35:00,36.26,36.33,36.24,36.31,31884.0,34.9362,35.0037,34.917,34.9844,31884.0
2022-04-06 11:40:00,36.33,36.36,36.29,36.32,31977.0,35.0037,35.0326,34.9651,34.994,31977.0
2022-04-06 11:45:00,36.32,36.42,36.26,36.39,35011.0,34.994,35.0904,34.9362,35.0615,35011.0
2022-04-06 11:50:00,36.39,36.47,36.33,36.41,52079.0,35.0615,35.1386,35.0037,35.0808,52079.0
2022-04-06 11:55:00,36.43,36.49,36.4,36.46,27561.0,35.1,35.1578,35.0711,35.1289,27561.0
2022-04-06 12:00:00,36.48,36.55,36.46,36.51,29830.0,35.1482,35.2156,35.1289,35.1771,29830.0
2022-04-06 12:05:00,36.52,36.55,36.45,36.49,27060.0,35.1867,35.2156,35.1193,35.1578,27060.0
2022-04-06 12:10:00,36.49,36.51,36.44,36.49,21764.0,35.1578,35.1771,35.1097,35.1578,21764.0
2022-04-06 12:15:00,36.48,36.54,36.4,36.47,179490.0,35.1482,35.206,35.0711,35.1386,179490.0
2022-04-06 12:20:00,36.47,36.48,36.37,36.46,47061.0,35.1386,35.1482,35.0422,35.1289,47061.0
2022-04-06 12:25:00,36.46,36.47,36.35,36.37,32432.0,35.1289,35.1386,35.0229,35.0422,32432.0
2022-04-06 12:30:00,36.37,36.37,36.26,36.32,41415.0,35.0422,35.0422,34.9362,34.994,41415.0
2022-04-06 12:35:00,36.31,36.31,36.22,36.27,23197.0,34.9844,34.9844,34.8977,34.9459,23197.0
2022-04-06 12:40:00,36.26,36.29,36.21,36.22,36891.0,34.9362,34.9651,34.8881,34.8977,36891.0
2022-04-06 12:45:00,36.23,36.29,36.19,36.26,76115.0,34.9073,34.9651,34.8688,34.9362,76115.0
2022-04-06 12:50:00,36.26,36.29,36.23,36.28,32877.0,34.9362,34.9651,34.9073,34.9555,32877.0
2022-04-06 12:55:00,36.29,36.43,36.25,36.4,49871.0,34.9651,35.1,34.9266,35.0711,49871.0
2022-04-06 13:00:00,36.39,36.46,36.36,36.44,35380.0,35.0615,35.1289,35.0326,35.1097,35380.0
2022-04-06 13:05:00,36.44,36.49,36.37,36.39,40943.0,35.1097,35.1578,35.0422,35.0615,40943.0
2022-04-06 13:10:00,36.38,36.45,36.38,36.45,24133.0,35.0519,35.1193,35.0519,35.1193,24133.0
2022-04-06 13:15:00,36.45,36.51,36.43,36.51,29196.0,35.1193,35.1771,35.1,35.1771,29196.0
2022-04-06 13:20:00,36.51,36.59,36.51,36.58,30233.0,35.1771,35.2542,35.1771,35.2446,30233.0
2022-04-06 13:25:00,36.58,36.59,36.49,36.51,26667.0,35.2446,35.2542,35.1578,35.1771,26667.0
2022-04-06 13:30:00,36.51,36.55,36.45,36.54,27647.0,35.1771,35.2156,35.1193,35.206,27647.0
2022-04-06 13:35:00,36.53,36.58,36.45,36.57,28449.0,35.1964,35.2446,35.1193,35.2349,28449.0
2022-04-06 13:40:00,36.59,36.68,36.57,36.62,47450.0,35.2542,35.3409,35.2349,35.2831,47450.0
2022-04-06 13:45:00,36.61,36.65,36.55,36.65,38804.0,35.2735,35.312,35.2156,35.312,38804.0
2022-04-06 13:50:00,36.65,36.67,36.59,36.62,20555.0,35.312,35.3313,35.2542,35.2831,20555.0
2022-04-06 13:55:00,36.61,36.63,36.47,36.48,71328.0,35.2735,35.2927,35.1386,35.1482,71328.0
2022-04-06 14:00:00,36.48,36.82,36.4,36.66,97530.0,35.1482,35.4758,35.0711,35.3216,97530.0
2022-04-06 14:05:00,36.66,36.66,36.39,36.42,63576.0,35.3216,35.3216,35.0615,35.0904,63576.0
2022-04-06 14:10:00,36.4,36.45,36.3,36.32,51826.0,35.0711,35.1193,34.9748,34.994,51826.0
2022-04-06 14:15:00,36.3,36.37,36.25,36.35,39408.0,34.9748,35.0422,34.9266,35.0229,39408.0
2022-04-06 14:20:00,36.37,36.46,36.36,36.44,48628.0,35.0422,35.1289,35.0326,35.1097,48628.0
2022-04-06 14:25:00,36.47,36.56,36.4,36.46,55289.0,35.1386,35.2253,35.0711,35.1289,55289.0
2022-04-06 14:30:00,36.47,36.75,36.42,36.72,49791.0,35.1386,35.4083,35.0904,35.3794,49791.0
2022-04-06 14:35:00,36.72,36.75,36.53,36.59,60945.0,35.3794,35.4083,35.1964,35.2542,60945.0
2022-04-06 14:40:00,36.57,36.68,36.5,36.63,174721.0,35.2349,35.3409,35.1675,35.2927,174721.0
2022-04-06 14:45:00,36.62,36.73,36.61,36.66,60777.0,35.2831,35.3891,35.2735,35.3216,60777.0
2022-04-06 14:50:00,36.68,36.83,36.68,36.81,63121.0,35.3409,35.4854,35.3409,35.4662,63121.0
2022-04-06 14:55:00,36.8,36.96,36.8,36.96,57635.0,35.4565,35.6107,35.4565,35.6107,57635.0
2022-04-06 15:00:00,36.97,37.1,36.96,37.03,63431.0,35.6203,35.7456,35.6107,35.6781,63431.0
2022-04-06 15:05:00,37.01,37.01,36.91,36.97,50222.0,35.6589,35.6589,35.5625,35.6203,50222.0
2022-04-06 15:10:00,36.96,37.01,36.86,36.93,38537.0,35.6107,35.6589,35.5143,35.5818,38537.0
2022-04-06 15:15:00,36.93,36.99,36.84,36.85,43504.0,35.5818,35.6396,35.4951,35.5047,43504.0
2022-04-06 15:20:00,36.85,36.88,36.79,36.8,56245.0,35.5047,35.5336,35.4469,35.4565,56245.0
2022-04-06 15:25:00,36.8,36.83,36.72,36.73,83873.0,35.4565,35.4854,35.3794,35.3891,83873.0
2022-04-06 15:30:00,36.72,36.77,36.66,36.76,100169.0,35.3794,35.4276,35.3216,35.418,100169.0
2022-04-06 15:35:00,36.76,36.89,36.73,36.88,109317.0,35.418,35.5432,35.3891,35.5336,109317.0
2022-04-06 15:40:00,36.87,36.92,36.85,36.89,98444.0,35.524,35.5721,35.5047,35.5432,98444.0
2022-04-06 15:45:00,36.88,37.03,36.87,36.98,95040.0,35.5336,35.6781,35.524,35.6299,95040.0
2022-04-06 15:50:00,36.98,37.04,36.89,36.9,190382.0,35.6299,35.6878,35.5432,35.5529,190382.0
2022-04-06 15:55:00,36.91,37.02,36.87,37.01,589232.0,35.5625,35.6685,35.524,35.6589,589232.0
2022-04-07 09:30:00,36.77,36.86,36.58,36.85,62145.0,35.4276,35.5143,35.2446,35.5047,62145.0
2022-04-07 09:35:00,36.88,36.9,36.45,36.47,77887.0,35.5336,35.5529,35.1193,35.1386,77887.0
2022-04-07 09:40:00,36.46,36.47,36.16,36.2,92995.0,35.1289,35.1386,34.8399,34.8784,92995.0
2022-04-07 09:45:00,36.21,36.34,35.95,35.95,125218.0,34.8881,35.0133,34.6376,34.6376,125218.0
2022-04-07 09:50:00,35.96,36.18,35.96,36.0,50118.0,34.6472,34.8592,34.6472,34.6857,50118.0
2022-04-07 09:55:00,36.0,36.01,35.85,35.98,37359.0,34.6857,34.6954,34.5412,34.6665,37359.0
2022-04-07 10:00:00,35.95,35.95,35.71,35.74,50310.0,34.6376,34.6376,34.4063,34.4352,50310.0
2022-04-07 10:05:00,35.76,35.8,35.58,35.65,47168.0,34.4545,34.493,34.2811,34.3485,47168.0
2022-04-07 10:10:00,35.65,35.81,35.53,35.75,67109.0,34.3485,34.5027,34.2329,34.4449,67109.0
2022-04-07 10:15:00,35.74,35.74,35.58,35.7,30204.0,34.4352,34.4352,34.2811,34.3967,30204.0
2022-04-07 10:20:00,35.68,35.73,35.54,35.68,45970.0,34.3774,34.4256,34.2425,34.3774,45970.0
2022-04-07 10:25:00,35.69,35.75,35.66,35.69,44192.0,34.387,34.4449,34.3581,34.387,44192.0
2022-04-07 10:30:00,35.68,35.81,35.66,35.81,34394.0,34.3774,34.5027,34.3581,34.5027,34394.0
2022-04-07 10:35:00,35.82,35.88,35.68,35.71,32367.0,34.5123,34.5701,34.3774,34.4063,32367.0
2022-04-07 10:40:00,35.7,35.7,35.49,35.53,63046.0,34.3967,34.3967,34.1943,34.2329,63046.0
2022-04-07 10:45:00,35.52,35.55,35.4,35.48,75198.0,34.2232,34.2522,34.1076,34.1847,75198.0
2022-04-07 10:50:00,35.48,36.27,35.46,35.48,132452.0,34.1847,34.9459,34.1654,34.1847,132452.0
2022-04-07 10:55:00,35.48,35.53,35.39,35.48,86415.0,34.1847,34.2329,34.098,34.1847,86415.0
2022-04-07 11:00:00,35.48,35.57,35.45,35.55,105816.0,34.1847,34.2714,34.1558,34.2522,105816.0
2022-04-07 11:05:00,35.55,35.55,35.45,35.46,48858.0,34.2522,34.2522,34.1558,34.1654,48858.0
2022-04-07 11:10:00,35.45,35.45,35.34,35.41,85552.0,34.1558,34.1558,34.0498,34.1173,85552.0
2022-04-07 11:15:00,35.41,35.42,35.34,35.4,47146.0,34.1173,34.1269,34.0498,34.1076,47146.0
2022-04-07 11:20:00,35.39,35.48,35.35,35.46,41665.0,34.098,34.1847,34.0595,34.1654,41665.0
2022-04-07 11:25:00,35.47,35.51,35.39,35.47,56867.0,34.1751,34.2136,34.098,34.1751,56867.0
2022-04-07 11:30:00,35.47,35.49,35.39,35.49,56816.0,34.1751,34.1943,34.098,34.1943,56816.0
2022-04-07 11:35:00,35.5,35.56,35.45,35.46,60161.0,34.204,34.2618,34.1558,34.1654,60161.0
2022-04-07 11:40:00,35.46,35.52,35.39,35.41,58950.0,34.1654,34.2232,34.098,34.1173,58950.0
2022-04-07 11:45:00,35.41,35.53,35.41,35.51,41045.0,34.1173,34.2329,34.1173,34.2136,41045.0
2022-04-07 11:50:00,35.5,35.5,35.34,35.37,86499.0,34.204,34.204,34.0498,34.0787,86499.0
2022-04-07 11:55:00,35.37,35.44,35.34,35.43,62447.0,34.0787,34.1462,34.0498,34.1365,62447.0
2022-04-07 12:00:00,35.42,35.44,35.16,35.19,189041.0,34.1269,34.1462,33.8764,33.9053,189041.0
2022-04-07 12:05:00,35.19,35.28,35.18,35.26,60673.0,33.9053,33.992,33.8957,33.9727,60673.0
2022-04-07 12:10:00,35.26,35.34,35.22,35.3,59549.0,33.9727,34.0498,33.9342,34.0113,59549.0
2022-04-07 12:15:00,35.31,35.36,35.28,35.33,23173.0,34.0209,34.0691,33.992,34.0402,23173.0
2022-04-07 12:20:00,35.33,35.39,35.28,35.33,32224.0,34.0402,34.098,33.992,34.0402,32224.0
2022-04-07 12:25:00,35.33,35.41,35.27,35.4,48793.0,34.0402,34.1173,33.9824,34.1076,48793.0
2022-04-07 12:30:00,35.39,35.45,35.34,35.4,38490.0,34.098,34.1558,34.0498,34.1076,38490.0
2022-04-07 12:35:00,35.4,35.43,35.35,35.35,21691.0,34.1076,34.1365,34.0595,34.0595,21691.0
2022-04-07 12:40:00,35.34,35.35,35.2,35.25,31599.0,34.0498,34.0595,33.9149,33.9631,31599.0
2022-04-07 12:45:00,35.26,35.26,35.12,35.12,35508.0,33.9727,33.9727,33.8379,33.8379,35508.0
2022-04-07 12:50:00,35.12,35.25,35.12,35.2,41246.0,33.8379,33.9631,33.8379,33.9149,41246.0
2022-04-07 12:55:00,35.2,35.32,35.2,35.31,34719.0,33.9149,34.0306,33.9149,34.0209,34719.0
2022-04-07 13:00:00,35.3,35.37,35.23,35.34,19776.0,34.0113,34.0787,33.9438,34.0498,19776.0
2022-04-07 13:05:00,35.34,35.39,35.3,35.39,27805.0,34.0498,34.098,34.0113,34.098,27805.0
2022-04-07 13:10:00,35.39,35.49,35.37,35.46,52708.0,34.098,34.1943,34.0787,34.1654,52708.0
2022-04-07 13:15:00,35.44,35.6,35.42,35.58,41762.0,34.1462,34.3003,34.1269,34.2811,41762.0
2022-04-07 13:20:00,35.58,35.66,35.57,35.57,48346.0,34.2811,34.3581,34.2714,34.2714,48346.0
2022-04-07 13:25:00,35.57,35.72,35.57,35.66,37419.0,34.2714,34.4159,34.2714,34.3581,37419.0
2022-04-07 13:30:00,35.67,35.77,35.65,35.68,23316.0,34.3678,34.4641,34.3485,34.3774,23316.0
2022-04-07 13:35:00,35.68,35.75,35.65,35.65,40726.0,34.3774,34.4449,34.3485,34.3485,40726.0
2022-04-07 13:40:00,35.66,35.69,35.63,35.66,45513.0,34.3581,34.387,34.3292,34.3581,45513.0
2022-04-07 13:45:00,35.67,35.75,35.64,35.7,25138.0,34.3678,34.4449,34.3389,34.3967,25138.0
2022-04-07 13:50:00,35.7,35.79,35.62,35.72,28950.0,34.3967,34.4834,34.3196,34.4159,28950.0
2022-04-07 13:55:00,35.71,35.94,35.7,35.92,38739.0,34.4063,34.6279,34.3967,34.6086,38739.0
2022-04-07 14:00:00,35.92,36.03,35.9,35.99,69050.0,34.6086,34.7146,34.5894,34.6761,69050.0
2022-04-07 14:05:00,35.98,36.01,35.84,35.91,39032.0,34.6665,34.6954,34.5316,34.599,39032.0
2022-04-07 14:10:00,35.9,35.93,35.84,35.91,31729.0,34.5894,34.6183,34.5316,34.599,31729.0
2022-04-07 14:15:00,35.92,35.93,35.85,35.87,41280.0,34.6086,34.6183,34.5412,34.5605,41280.0
2022-04-07 14:20:00,35.87,35.94,35.83,35.94,32788.0,34.5605,34.6279,34.5219,34.6279,32788.0
2022-04-07 14:25:00,35.97,36.1,35.95,36.0,93167.0,34.6568,34.7821,34.6376,34.6857,93167.0
2022-04-07 14:30:00,35.98,36.08,35.96,36.08,25743.0,34.6665,34.7628,34.6472,34.7628,25743.0
2022-04-07 14:35:00,36.08,36.09,35.99,36.03,23299.0,34.7628,34.7724,34.6761,34.7146,23299.0
2022-04-07 14:40:00,36.03,36.04,35.97,36.04,26077.0,34.7146,34.7243,34.6568,34.7243,26077.0
2022-04-07 14:45:00,36.03,36.08,35.96,36.03,36366.0,34.7146,34.7628,34.6472,34.7146,36366.0
2022-04-07 14:50:00,36.02,36.14,35.99,36.12,37341.0,34.705,34.8206,34.6761,34.8013,37341.0
2022-04-07 14:55:00,36.13,36.22,36.08,36.18,33596.0,34.811,34.8977,34.7628,34.8592,33596.0
2022-04-07 15:00:00,36.17,36.35,36.13,36.33,42644.0,34.8495,35.0229,34.811,35.0037,42644.0
2022-04-07 15:05:00,36.33,36.38,36.3,36.35,41483.0,35.0037,35.0519,34.9748,35.0229,41483.0
2022-04-07 15:10:00,36.36,36.39,36.31,36.33,38696.0,35.0326,35.0615,34.9844,35.0037,38696.0
2022-04-07 15:15:00,36.33,36.33,36.15,36.16,25900.0,35.0037,35.0037,34.8302,34.8399,25900.0
2022-04-07 15:20:00,36.15,36.17,36.09,36.14,35773.0,34.8302,34.8495,34.7724,34.8206,35773.0
2022-04-07 15:25:00,36.14,36.19,36.12,36.14,22656.0,34.8206,34.8688,34.8013,34.8206,22656.0
2022-04-07 15:30:00,36.14,36.24,36.12,36.23,50490.0,34.8206,34.917,34.8013,34.9073,50490.0
2022-04-07 15:35:00,36.23,36.29,36.19,36.29,64887.0,34.9073,34.9651,34.8688,34.9651,64887.0
2022-04-07 15:40:00,36.28,36.35,36.26,36.3,80486.0,34.9555,35.0229,34.9362,34.9748,80486.0
2022-04-07 15:45:00,36.3,36.39,36.24,36.27,112756.0,34.9748,35.0615,34.917,34.9459,112756.0
2022-04-07 15:50:00,36.26,36.26,36.12,36.22,127205.0,34.9362,34.9362,34.8013,34.8977,127205.0
2022-04-07 15:55:00,36.22,36.23,36.11,36.11,206719.0,34.8977,34.9073,34.7917,34.7917,206719.0
2022-04-08 09:30:00,35.82,35.89,35.4,35.54,67214.0,34.5123,34.5797,34.1076,34.2425,67214.0
2022-04-08 09:35:00,35.54,35.65,35.45,35.55,53499.0,34.2425,34.3485,34.1558,34.2522,53499.0
2022-04-08 09:40:00,35.52,35.67,35.44,35.59,53459.0,34.2232,34.3678,34.1462,34.2907,53459.0
2022-04-08 09:45:00,35.55,35.7,35.48,35.63,47306.0,34.2522,34.3967,34.1847,34.3292,47306.0
2022-04-08 09:50:00,35.62,35.66,35.44,35.46,42644.0,34.3196,34.3581,34.1462,34.1654,42644.0
2022-04-08 09:55:00,35.46,35.49,35.28,35.37,48085.0,34.1654,34.1943,33.992,34.0787,48085.0
2022-04-08 10:00:00,35.33,35.44,35.23,35.38,34408.0,34.0402,34.1462,33.9438,34.0884,34408.0
2022-04-08 10:05:00,35.41,35.6,35.36,35.55,40423.0,34.1173,34.3003,34.0691,34.2522,40423.0
2022-04-08 10:10:00,35.54,35.72,35.5,35.72,65242.0,34.2425,34.4159,34.204,34.4159,65242.0
2022-04-08 10:15:00,35.69,35.8,35.61,35.79,29061.0,34.387,34.493,34.31,34.4834,29061.0
2022-04-08 10:20:00,35.82,36.03,35.76,35.98,84170.0,34.5123,34.7146,34.4545,34.6665,84170.0
2022-04-08 10:25:00,35.99,36.15,35.97,36.11,70129.0,34.6761,34.8302,34.6568,34.7917,70129.0
2022-04-08 10:30:00,36.11,36.14,35.98,35.98,60570.0,34.7917,34.8206,34.6665,34.6665,60570.0
2022-04-08 10:35:00,35.99,36.14,35.93,36.14,40044.0,34.6761,34.8206,34.6183,34.8206,40044.0
2022-04-08 10:40:00,36.13,36.13,35.94,35.97,37794.0,34.811,34.811,34.6279,34.6568,37794.0
2022-04-08 10:45:00,35.95,35.96,35.76,35.78,39281.0,34.6376,34.6472,34.4545,34.4738,39281.0
2022-04-08 10:50:00,35.79,36.09,35.78,36.03,50923.0,34.4834,34.7724,34.4738,34.7146,50923.0
2022-04-08 10:55:00,36.02,36.14,36.01,36.14,44716.0,34.705,34.8206,34.6954,34.8206,44716.0
2022-04-08 11:00:00,36.13,36.2,36.07,36.18,42810.0,34.811,34.8784,34.7532,34.8592,42810.0
2022-04-08 11:05:00,36.19,36.26,36.15,36.24,66453.0,34.8688,34.9362,34.8302,34.917,66453.0
2022-04-08 11:10:00,36.24,36.31,36.2,36.29,24289.0,34.917,34.9844,34.8784,34.9651,24289.0
2022-04-08 11:15:00,36.29,36.3,36.15,36.15,34687.0,34.9651,34.9748,34.8302,34.8302,34687.0
2022-04-08 11:20:00,36.14,36.14,36.02,36.08,33006.0,34.8206,34.8206,34.705,34.7628,33006.0
2022-04-08 11:25:00,36.08,36.11,36.02,36.1,20099.0,34.7628,34.7917,34.705,34.7821,20099.0
2022-04-08 11:30:00,36.1,36.17,36.08,36.11,27591.0,34.7821,34.8495,34.7628,34.7917,27591.0
2022-04-08 11:35:00,36.09,36.1,35.98,36.07,34933.0,34.7724,34.7821,34.6665,34.7532,34933.0
2022-04-08 11:40:00,36.06,36.12,36.02,36.11,19242.0,34.7435,34.8013,34.705,34.7917,19242.0
2022-04-08 11:45:00,36.1,36.21,36.08,36.18,26498.0,34.7821,34.8881,34.7628,34.8592,26498.0
2022-04-08 11:50:00,36.17,36.21,36.14,36.14,21828.0,34.8495,34.8881,34.8206,34.8206,21828.0
2022-04-08 11:55:00,36.13,36.18,36.08,36.14,17295.0,34.811,34.8592,34.7628,34.8206,17295.0
2022-04-08 12:00:00,36.13,36.16,36.07,36.14,16426.0,34.811,34.8399,34.7532,34.8206,16426.0
2022-04-08 12:05:00,36.12,36.13,36.06,36.13,18971.0,34.8013,34.811,34.7435,34.811,18971.0
2022-04-08 12:10:00,36.12,36.18,36.04,36.1,20177.0,34.8013,34.8592,34.7243,34.7821,20177.0
2022-04-08 12:15:00,36.11,36.15,36.05,36.11,31051.0,34.7917,34.8302,34.7339,34.7917,31051.0
2022-04-08 12:20:00,36.11,36.21,36.1,36.21,18134.0,34.7917,34.8881,34.7821,34.8881,18134.0
2022-04-08 12:25:00,36.22,36.28,36.21,36.25,34857.0,34.8977,34.9555,34.8881,34.9266,34857.0
2022-04-08 12:30:00,36.25,36.25,36.15,36.16,15511.0,34.9266,34.9266,34.8302,34.8399,15511.0
2022-04-08 12:35:00,36.17,36.23,36.16,36.23,12685.0,34.8495,34.9073,34.8399,34.9073,12685.0
2022-04-08 12:40:00,36.23,36.33,36.21,36.26,26186.0,34.9073,35.0037,34.8881,34.9362,26186.0
2022-04-08 12:45:00,36.26,36.29,36.23,36.23,16536.0,34.9362,34.9651,34.9073,34.9073,16536.0
2022-04-08 12:50:00,36.24,36.3,36.23,36.29,20738.0,34.917,34.9748,34.9073,34.9651,20738.0
2022-04-08 12:55:00,36.28,36.31,36.26,36.31,11190.0,34.9555,34.9844,34.9362,34.9844,11190.0
2022-04-08 13:00:00,36.3,36.31,36.22,36.3,14235.0,34.9748,34.9844,34.8977,34.9748,14235.0
2022-04-08 13:05:00,36.3,36.3,36.2,36.23,17230.0,34.9748,34.9748,34.8784,34.9073,17230.0
2022-04-08 13:10:00,36.24,36.24,36.13,36.13,17279.0,34.917,34.917,34.811,34.811,17279.0
2022-04-08 13:15:00,36.12,36.14,36.07,36.12,15092.0,34.8013,34.8206,34.7532,34.8013,15092.0
2022-04-08 13:20:00,36.13,36.19,36.11,36.13,22734.0,34.811,34.8688,34.7917,34.811,22734.0
2022-04-08 13:25:00,36.13,36.13,36.04,36.05,14871.0,34.811,34.811,34.7243,34.7339,14871.0
2022-04-08 13:30:00,36.04,36.05,35.99,36.01,16269.0,34.7243,34.7339,34.6761,34.6954,16269.0
2022-04-08 13:35:00,36.0,36.04,35.98,36.02,16653.0,34.6857,34.7243,34.6665,34.705,16653.0
2022-04-08 13:40:00,36.01,36.08,36.0,36.07,15305.0,34.6954,34.7628,34.6857,34.7532,15305.0
2022-04-08 13:45:00,36.07,36.07,36.02,36.05,14270.0,34.7532,34.7532,34.705,34.7339,14270.0
2022-04-08 13:50:00,36.04,36.08,35.99,36.05,14886.0,34.7243,34.7628,34.6761,34.7339,14886.0
2022-04-08 13:55:00,36.05,36.06,36.01,36.04,24724.0,34.7339,34.7435,34.6954,34.7243,24724.0
2022-04-08 14:00:00,36.03,36.07,35.99,36.02,26563.0,34.7146,34.7532,34.6761,34.705,26563.0
2022-04-08 14:05:00,36.01,36.1,36.0,36.08,26918.0,34.6954,34.7821,34.6857,34.7628,26918.0
2022-04-08 14:10:00,36.08,36.14,36.06,36.14,22266.0,34.7628,34.8206,34.7435,34.8206,22266.0
2022-04-08 14:15:00,36.14,36.15,36.07,36.11,26497.0,34.8206,34.8302,34.7532,34.7917,26497.0
2022-04-08 14:20:00,36.12,36.18,36.06,36.06,31481.0,34.8013,34.8592,34.7435,34.7435,31481.0
2022-04-08 14:25:00,36.06,36.06,35.97,36.0,38262.0,34.7435,34.7435,34.6568,34.6857,38262.0
2022-04-08 14:30:00,36.0,36.01,35.97,36.0,25549.0,34.6857,34.6954,34.6568,34.6857,25549.0
2022-04-08 14:35:00,36.0,36.02,35.97,35.97,37734.0,34.6857,34.705,34.6568,34.6568,37734.0
2022-04-08 14:40:00,35.96,36.0,35.95,35.98,30304.0,34.6472,34.6857,34.6376,34.6665,30304.0
2022-04-08 14:45:00,35.99,36.08,35.99,36.07,28960.0,34.6761,34.7628,34.6761,34.7532,28960.0
2022-04-08 14:50:00,36.06,36.13,36.05,36.12,27557.0,34.7435,34.811,34.7339,34.8013,27557.0
2022-04-08 14:55:00,36.11,36.15,36.07,36.12,34526.0,34.7917,34.8302,34.7532,34.8013,34526.0
2022-04-08 15:00:00,36.13,36.13,36.09,36.11,21111.0,34.811,34.811,34.7724,34.7917,21111.0
2022-04-08 15:05:00,36.11,36.13,36.07,36.09,24667.0,34.7917,34.811,34.7532,34.7724,24667.0
2022-04-08 15:10:00,36.09,36.19,36.08,36.13,39069.0,34.7724,34.8688,34.7628,34.811,39069.0
2022-04-08 15:15:00,36.12,36.21,36.1,36.13,35469.0,34.8013,34.8881,34.7821,34.811,35469.0
2022-04-08 15:20:00,36.13,36.19,36.11,36.15,27286.0,34.811,34.8688,34.7917,34.8302,27286.0
2022-04-08 15:25:00,36.15,36.19,36.14,36.17,30067.0,34.8302,34.8688,34.8206,34.8495,30067.0
2022-04-08 15:30:00,36.18,36.2,36.09,36.09,74827.0,34.8592,34.8784,34.7724,34.7724,74827.0
2022-04-08 15:35:00,36.1,36.11,36.05,36.06,48944.0,34.7821,34.7917,34.7339,34.7435,48944.0
2022-04-08 15:40:00,36.06,36.12,36.05,36.09,56135.0,34.7435,34.8013,34.7339,34.7724,56135.0
2022-04-08 15:45:00,36.09,36.1,35.97,35.99,97660.0,34.7724,34.7821,34.6568,34.6761,97660.0
2022-04-08 15:50:00,35.98,36.01,35.9,35.92,116386.0,34.6665,34.6954,34.5894,34.6086,116386.0
2022-04-08 15:55:00,35.92,35.96,35.85,35.96,296558.0,34.6086,34.6472,34.5412,34.6472,296558.0
2022-04-11 09:30:00,35.1,35.41,34.77,34.85,209936.0,33.8186,34.1173,33.5006,33.5777,209936.0
2022-04-11 09:35:00,34.88,35.33,34.81,35.28,120394.0,33.6066,34.0402,33.5392,33.992,120394.0
2022-04-11 09:40:00,35.29,35.81,35.22,35.81,138794.0,34.0016,34.5027,33.9342,34.5027,138794.0
2022-04-11 09:45:00,35.8,35.91,35.65,35.82,71789.0,34.493,34.599,34.3485,34.5123,71789.0
2022-04-11 09:50:00,35.8,35.91,35.58,35.81,73392.0,34.493,34.599,34.2811,34.5027,73392.0
2022-04-11 09:55:00,35.8,36.03,35.69,35.98,53051.0,34.493,34.7146,34.387,34.6665,53051.0
2022-04-11 10:00:00,35.97,36.22,35.9,36.02,54281.0,34.6568,34.8977,34.5894,34.705,54281.0
2022-04-11 10:05:00,36.0,36.3,35.94,36.27,49720.0,34.6857,34.9748,34.6279,34.9459,49720.0
2022-04-11 10:10:00,36.26,36.39,36.23,36.3,39322.0,34.9362,35.0615,34.9073,34.9748,39322.0
2022-04-11 10:15:00,36.3,36.34,35.82,35.87,61861.0,34.9748,35.0133,34.5123,34.5605,61861.0
2022-04-11 10:20:00,35.89,36.07,35.89,35.98,51662.0,34.5797,34.7532,34.5797,34.6665,51662.0
2022-04-11 10:25:00,36.0,36.01,35.84,35.85,54739.0,34.6857,34.6954,34.5316,34.5412,54739.0
2022-04-11 10:30:00,35.84,36.02,35.77,36.0,46530.0,34.5316,34.705,34.4641,34.6857,46530.0
2022-04-11 10:35:00,36.0,36.0,35.56,35.59,74444.0,34.6857,34.6857,34.2618,34.2907,74444.0
2022-04-11 10:40:00,35.58,35.61,35.47,35.48,24785.0,34.2811,34.31,34.1751,34.1847,24785.0
2022-04-11 10:45:00,35.48,35.55,35.46,35.53,32088.0,34.1847,34.2522,34.1654,34.2329,32088.0
2022-04-11 10:50:00,35.52,35.55,35.42,35.43,34187.0,34.2232,34.2522,34.1269,34.1365,34187.0
2022-04-11 10:55:00,35.41,35.46,35.32,35.4,42598.0,34.1173,34.1654,34.0306,34.1076,42598.0
2022-04-11 11:00:00,35.4,35.4,35.21,35.26,42122.0,34.1076,34.1076,33.9246,33.9727,42122.0
2022-04-11 11:05:00,35.25,35.31,35.11,35.22,35829.0,33.9631,34.0209,33.8282,33.9342,35829.0
2022-04-11 11:10:00,35.23,35.39,35.23,35.28,26599.0,33.9438,34.098,33.9438,33.992,26599.0
2022-04-11 11:15:00,35.27,35.35,35.24,35.3,26052.0,33.9824,34.0595,33.9535,34.0113,26052.0
2022-04-11 11:20:00,35.29,35.3,35.18,35.23,40217.0,34.0016,34.0113,33.8957,33.9438,40217.0
2022-04-11 11:25:00,35.23,35.28,35.16,35.28,42741.0,33.9438,33.992,33.8764,33.992,42741.0
2022-04-11 11:30:00,35.28,35.39,35.27,35.34,39761.0,33.992,34.098,33.9824,34.0498,39761.0
2022-04-11 11:35:00,35.34,35.48,35.33,35.45,25716.0,34.0498,34.1847,34.0402,34.1558,25716.0
2022-04-11 11:40:00,35.43,35.52,35.41,35.52,24114.0,34.1365,34.2232,34.1173,34.2232,24114.0
2022-04-11 11:45:00,35.54,35.55,35.39,35.4,70720.0,34.2425,34.2522,34.098,34.1076,70720.0
2022-04-11 11:50:00,35.39,35.42,35.31,35.41,20882.0,34.098,34.1269,34.0209,34.1173,20882.0
2022-04-11 11:55:00,35.4,35.43,35.37,35.42,29792.0,34.1076,34.1365,34.0787,34.1269,29792.0
2022-04-11 12:00:00,35.41,35.42,35.3,35.37,14415.0,34.1173,34.1269,34.0113,34.0787,14415.0
2022-04-11 12:05:00,35.35,35.39,35.3,35.34,14725.0,34.0595,34.098,34.0113,34.0498,14725.0
2022-04-11 12:10:00,35.34,35.36,35.26,35.32,21768.0,34.0498,34.0691,33.9727,34.0306,21768.0
2022-04-11 12:15:00,35.32,35.4,35.31,35.38,29843.0,34.0306,34.1076,34.0209,34.0884,29843.0
2022-04-11 12:20:00,35.39,35.41,35.37,35.38,14212.0,34.098,34.1173,34.0787,34.0884,14212.0
2022-04-11 12:25:00,35.37,35.39,35.33,35.33,14600.0,34.0787,34.098,34.0402,34.0402,14600.0
2022-04-11 12:30:00,35.33,35.38,35.31,35.35,12029.0,34.0402,34.0884,34.0209,34.0595,12029.0
2022-04-11 12:35:00,35.35,35.39,35.32,35.38,26954.0,34.0595,34.098,34.0306,34.0884,26954.0
2022-04-11 12:40:00,35.37,35.38,35.32,35.36,20028.0,34.0787,34.0884,34.0306,34.0691,20028.0
2022-04-11 12:45:00,35.36,35.39,35.32,35.36,14991.0,34.0691,34.098,34.0306,34.0691,14991.0
2022-04-11 12:50:00,35.37,35.41,35.27,35.3,14889.0,34.0787,34.1173,33.9824,34.0113,14889.0
2022-04-11 12:55:00,35.29,35.37,35.27,35.35,17899.0,34.0016,34.0787,33.9824,34.0595,17899.0
2022-04-11 13:00:00,35.36,35.46,35.34,35.43,24975.0,34.0691,34.1654,34.0498,34.1365,24975.0
2022-04-11 13:05:00,35.42,35.49,35.38,35.39,24500.0,34.1269,34.1943,34.0884,34.098,24500.0
2022-04-11 13:10:00,35.39,35.41,35.34,35.4,26981.0,34.098,34.1173,34.0498,34.1076,26981.0
2022-04-11 13:15:00,35.39,35.4,35.24,35.27,30612.0,34.098,34.1076,33.9535,33.9824,30612.0
2022-04-11 13:20:00,35.28,35.37,35.26,35.31,25403.0,33.992,34.0787,33.9727,34.0209,25403.0
2022-04-11 13:25:00,35.32,35.4,35.3,35.38,23997.0,34.0306,34.1076,34.0113,34.0884,23997.0
2022-04-11 13:30:00,35.39,35.45,35.38,35.44,23706.0,34.098,34.1558,34.0884,34.1462,23706.0
2022-04-11 13:35:00,35.45,35.48,35.32,35.34,40223.0,34.1558,34.1847,34.0306,34.0498,40223.0
2022-04-11 13:40:00,35.35,35.38,35.28,35.3,32449.0,34.0595,34.0884,33.992,34.0113,32449.0
2022-04-11 13:45:00,35.29,35.32,35.25,35.27,26655.0,34.0016,34.0306,33.9631,33.9824,26655.0
2022-04-11 13:50:00,35.26,35.35,35.24,35.35,24873.0,33.9727,34.0595,33.9535,34.0595,24873.0
2022-04-11 13:55:00,35.34,35.38,35.3,35.37,29940.0,34.0498,34.0884,34.0113,34.0787,29940.0
2022-04-11 14:00:00,35.37,35.38,35.27,35.31,27804.0,34.0787,34.0884,33.9824,34.0209,27804.0
2022-04-11 14:05:00,35.32,35.43,35.29,35.39,29809.0,34.0306,34.1365,34.0016,34.098,29809.0
2022-04-11 14:10:00,35.38,35.41,35.31,35.32,31903.0,34.0884,34.1173,34.0209,34.0306,31903.0
2022-04-11 14:15:00,35.31,35.34,35.24,35.26,20154.0,34.0209,34.0498,33.9535,33.9727,20154.0
2022-04-11 14:20:00,35.25,35.27,35.2,35.2,26475.0,33.9631,33.9824,33.9149,33.9149,26475.0
2022-04-11 14:25:00,35.19,35.26,35.17,35.22,42129.0,33.9053,33.9727,33.886,33.9342,42129.0
2022-04-11 14:30:00,35.2,35.28,35.17,35.27,33376.0,33.9149,33.992,33.886,33.9824,33376.0
2022-04-11 14:35:00,35.27,35.32,35.24,35.28,24807.0,33.9824,34.0306,33.9535,33.992,24807.0
2022-04-11 14:40:00,35.29,35.3,35.22,35.24,19235.0,34.0016,34.0113,33.9342,33.9535,19235.0
2022-04-11 14:45:00,35.24,35.36,35.23,35.35,28586.0,33.9535,34.0691,33.9438,34.0595,28586.0
2022-04-11 14:50:00,35.35,35.37,35.28,35.3,37784.0,34.0595,34.0787,33.992,34.0113,37784.0
2022-04-11 14:55:00,35.31,35.36,35.28,35.34,40489.0,34.0209,34.0691,33.992,34.0498,40489.0
2022-04-11 15:00:00,35.33,35.4,35.28,35.28,33423.0,34.0402,34.1076,33.992,33.992,33423.0
2022-04-11 15:05:00,35.28,35.37,35.26,35.37,19141.0,33.992,34.0787,33.9727,34.0787,19141.0
2022-04-11 15:10:00,35.38,35.44,35.36,35.41,26476.0,34.0884,34.1462,34.0691,34.1173,26476.0
2022-04-11 15:15:00,35.41,35.52,35.38,35.46,46203.0,34.1173,34.2232,34.0884,34.1654,46203.0
2022-04-11 15:20:00,35.46,35.5,35.43,35.49,23910.0,34.1654,34.204,34.1365,34.1943,23910.0
2022-04-11 15:25:00,35.48,35.49,35.36,35.39,47761.0,34.1847,34.1943,34.0691,34.098,47761.0
2022-04-11 15:30:00,35.38,35.4,35.34,35.34,36366.0,34.0884,34.1076,34.0498,34.0498,36366.0
2022-04-11 15:35:00,35.34,35.35,35.27,35.3,50752.0,34.0498,34.0595,33.9824,34.0113,50752.0
2022-04-11 15:40:00,35.29,35.33,35.2,35.21,55897.0,34.0016,34.0402,33.9149,33.9246,55897.0
2022-04-11 15:45:00,35.21,35.22,35.11,35.13,105996.0,33.9246,33.9342,33.8282,33.8475,105996.0
2022-04-11 15:50:00,35.12,35.15,35.05,35.07,156575.0,33.8379,33.8668,33.7704,33.7897,156575.0
2022-04-11 15:55:00,35.07,35.07,35.01,35.05,281630.0,33.7897,33.7897,33.7319,33.7704,281630.0
2022-04-12 09:30:00,35.51,35.78,35.27,35.43,136738.0,34.2136,34.4738,33.9824,34.1365,136738.0
2022-04-12 09:35:00,35.48,35.77,35.26,35.57,101149.0,34.1847,34.4641,33.9727,34.2714,101149.0
2022-04-12 09:40:00,35.58,35.69,35.3,35.3,101211.0,34.2811,34.387,34.0113,34.0113,101211.0
2022-04-12 09:45:00,35.32,35.44,35.14,35.34,56736.0,34.0306,34.1462,33.8571,34.0498,56736.0
2022-04-12 09:50:00,35.34,35.53,35.32,35.52,45285.0,34.0498,34.2329,34.0306,34.2232,45285.0
2022-04-12 09:55:00,35.55,35.86,35.51,35.83,56937.0,34.2522,34.5508,34.2136,34.5219,56937.0
2022-04-12 10:00:00,35.82,36.03,35.65,36.03,73146.0,34.5123,34.7146,34.3485,34.7146,73146.0
2022-04-12 10:05:00,36.04,36.12,35.95,36.11,69514.0,34.7243,34.8013,34.6376,34.7917,69514.0
2022-04-12 10:10:00,36.11,36.17,35.96,36.02,83317.0,34.7917,34.8495,34.6472,34.705,83317.0
2022-04-12 10:15:00,36.04,36.04,35.72,35.73,81079.0,34.7243,34.7243,34.4159,34.4256,81079.0
2022-04-12 10:20:00,35.74,35.88,35.73,35.88,61769.0,34.4352,34.5701,34.4256,34.5701,61769.0
2022-04-12 10:25:00,35.91,35.92,35.77,35.79,52289.0,34.599,34.6086,34.4641,34.4834,52289.0
2022-04-12 10:30:00,35.8,35.8,35.63,35.64,56469.0,34.493,34.493,34.3292,34.3389,56469.0
2022-04-12 10:35:00,35.64,35.7,35.5,35.55,32996.0,34.3389,34.3967,34.204,34.2522,32996.0
2022-04-12 10:40:00,35.55,35.58,35.5,35.58,31207.0,34.2522,34.2811,34.204,34.2811,31207.0
2022-04-12 10:45:00,35.58,35.66,35.51,35.55,52876.0,34.2811,34.3581,34.2136,34.2522,52876.0
2022-04-12 10:50:00,35.54,35.67,35.45,35.64,37212.0,34.2425,34.3678,34.1558,34.3389,37212.0
2022-04-12 10:55:00,35.62,35.71,35.6,35.63,42989.0,34.3196,34.4063,34.3003,34.3292,42989.0
2022-04-12 11:00:00,35.64,35.69,35.58,35.68,40682.0,34.3389,34.387,34.2811,34.3774,40682.0
2022-04-12 11:05:00,35.68,35.68,35.52,35.57,42206.0,34.3774,34.3774,34.2232,34.2714,42206.0
2022-04-12 11:10:00,35.57,35.65,35.48,35.65,49762.0,34.2714,34.3485,34.1847,34.3485,49762.0
2022-04-12 11:15:00,35.66,35.67,35.46,35.52,59211.0,34.3581,34.3678,34.1654,34.2232,59211.0
2022-04-12 11:20:00,35.52,35.57,35.49,35.55,34770.0,34.2232,34.2714,34.1943,34.2522,34770.0
2022-04-12 11:25:00,35.56,35.73,35.56,35.68,38764.0,34.2618,34.4256,34.2618,34.3774,38764.0
2022-04-12 11:30:00,35.68,35.73,35.63,35.64,41021.0,34.3774,34.4256,34.3292,34.3389,41021.0
2022-04-12 11:35:00,35.64,35.7,35.59,35.69,55428.0,34.3389,34.3967,34.2907,34.387,55428.0
2022-04-12 11:40:00,35.7,35.81,35.66,35.8,42399.0,34.3967,34.5027,34.3581,34.493,42399.0
2022-04-12 11:45:00,35.83,35.87,35.8,35.82,24331.0,34.5219,34.5605,34.493,34.5123,24331.0
2022-04-12 11:50:00,35.82,35.85,35.76,35.77,17657.0,34.5123,34.5412,34.4545,34.4641,17657.0
2022-04-12 11:55:00,35.76,35.76,35.72,35.73,21292.0,34.4545,34.4545,34.4159,34.4256,21292.0
2022-04-12 12:00:00,35.74,35.75,35.7,35.73,20078.0,34.4352,34.4449,34.3967,34.4256,20078.0
2022-04-12 12:05:00,35.73,35.75,35.64,35.67,28224.0,34.4256,34.4449,34.3389,34.3678,28224.0
2022-04-12 12:10:00,35.67,35.69,35.61,35.65,24902.0,34.3678,34.387,34.31,34.3485,24902.0
2022-04-12 12:15:00,35.65,35.77,35.63,35.69,23476.0,34.3485,34.4641,34.3292,34.387,23476.0
2022-04-12 12:20:00,35.69,35.69,35.58,35.58,17355.0,34.387,34.387,34.2811,34.2811,17355.0
2022-04-12 12:25:00,35.57,35.57,35.47,35.55,17489.0,34.2714,34.2714,34.1751,34.2522,17489.0
2022-04-12 12:30:00,35.55,35.61,35.51,35.55,19205.0,34.2522,34.31,34.2136,34.2522,19205.0
2022-04-12 12:35:00,35.55,35.59,35.51,35.58,14256.0,34.2522,34.2907,34.2136,34.2811,14256.0
2022-04-12 12:40:00,35.58,35.59,35.53,35.55,12959.0,34.2811,34.2907,34.2329,34.2522,12959.0
2022-04-12 12:45:00,35.55,35.58,35.5,35.57,13570.0,34.2522,34.2811,34.204,34.2714,13570.0
2022-04-12 12:50:00,35.57,35.64,35.54,35.56,19205.0,34.2714,34.3389,34.2425,34.2618,19205.0
2022-04-12 12:55:00,35.57,35.61,35.54,35.59,23268.0,34.2714,34.31,34.2425,34.2907,23268.0
2022-04-12 13:00:00,35.59,35.6,35.48,35.53,16790.0,34.2907,34.3003,34.1847,34.2329,16790.0
2022-04-12 13:05:00,35.54,35.63,35.53,35.58,26082.0,34.2425,34.3292,34.2329,34.2811,26082.0
2022-04-12 13:10:00,35.58,35.71,35.58,35.68,42403.0,34.2811,34.4063,34.2811,34.3774,42403.0
2022-04-12 13:15:00,35.66,35.67,35.57,35.64,20042.0,34.3581,34.3678,34.2714,34.3389,20042.0
2022-04-12 13:20:00,35.65,35.7,35.58,35.6,33123.0,34.3485,34.3967,34.2811,34.3003,33123.0
2022-04-12 13:25:00,35.61,35.62,35.5,35.5,20653.0,34.31,34.3196,34.204,34.204,20653.0
2022-04-12 13:30:00,35.51,35.55,35.45,35.52,15527.0,34.2136,34.2522,34.1558,34.2232,15527.0
2022-04-12 13:35:00,35.51,35.54,35.43,35.43,20167.0,34.2136,34.2425,34.1365,34.1365,20167.0
2022-04-12 13:40:00,35.44,35.46,35.28,35.29,50675.0,34.1462,34.1654,33.992,34.0016,50675.0
2022-04-12 13:45:00,35.29,35.33,35.28,35.33,22562.0,34.0016,34.0402,33.992,34.0402,22562.0
2022-04-12 13:50:00,35.32,35.32,35.22,35.25,33202.0,34.0306,34.0306,33.9342,33.9631,33202.0
2022-04-12 13:55:00,35.23,35.23,35.17,35.2,16924.0,33.9438,33.9438,33.886,33.9149,16924.0
2022-04-12 14:00:00,35.2,35.27,35.11,35.26,27602.0,33.9149,33.9824,33.8282,33.9727,27602.0
2022-04-12 14:05:00,35.25,35.31,35.21,35.23,31508.0,33.9631,34.0209,33.9246,33.9438,31508.0
2022-04-12 14:10:00,35.23,35.24,35.14,35.15,30201.0,33.9438,33.9535,33.8571,33.8668,30201.0
2022-04-12 14:15:00,35.13,35.14,35.09,35.13,20116.0,33.8475,33.8571,33.8089,33.8475,20116.0
2022-04-12 14:20:00,35.14,35.19,35.1,35.12,25007.0,33.8571,33.9053,33.8186,33.8379,25007.0
2022-04-12 14:25:00,35.11,35.12,35.05,35.05,24131.0,33.8282,33.8379,33.7704,33.7704,24131.0
2022-04-12 14:30:00,35.05,35.11,35.01,35.11,28686.0,33.7704,33.8282,33.7319,33.8282,28686.0
2022-04-12 14:35:00,35.1,35.14,35.05,35.05,40830.0,33.8186,33.8571,33.7704,33.7704,40830.0
2022-04-12 14:40:00,35.05,35.09,34.96,34.97,46917.0,33.7704,33.8089,33.6837,33.6933,46917.0
2022-04-12 14:45:00,34.97,35.12,34.97,35.09,32529.0,33.6933,33.8379,33.6933,33.8089,32529.0
2022-04-12 14:50:00,35.08,35.11,35.0,35.07,22580.0,33.7993,33.8282,33.7222,33.7897,22580.0
2022-04-12 14:55:00,35.06,35.12,34.99,35.02,27727.0,33.78,33.8379,33.7126,33.7415,27727.0
2022-04-12 15:00:00,35.0,35.04,34.89,34.91,44649.0,33.7222,33.7608,33.6162,33.6355,44649.0
2022-04-12 15:05:00,34.91,34.95,34.85,34.86,26654.0,33.6355,33.6741,33.5777,33.5873,26654.0
2022-04-12 15:10:00,34.87,34.94,34.86,34.91,34105.0,33.597,33.6644,33.5873,33.6355,34105.0
2022-04-12 15:15:00,34.92,34.96,34.87,34.96,46977.0,33.6452,33.6837,33.597,33.6837,46977.0
2022-04-12 15:20:00,34.97,35.03,34.96,35.02,25440.0,33.6933,33.7511,33.6837,33.7415,25440.0
2022-04-12 15:25:00,35.01,35.01,34.9,34.94,28462.0,33.7319,33.7319,33.6259,33.6644,28462.0
2022-04-12 15:30:00,34.94,34.97,34.91,34.94,36644.0,33.6644,33.6933,33.6355,33.6644,36644.0
2022-04-12 15:35:00,34.94,35.08,34.93,35.06,45546.0,33.6644,33.7993,33.6548,33.78,45546.0
2022-04-12 15:40:00,35.05,35.1,35.01,35.05,57597.0,33.7704,33.8186,33.7319,33.7704,57597.0
2022-04-12 15:45:00,35.05,35.17,35.02,35.15,89753.0,33.7704,33.886,33.7415,33.8668,89753.0
2022-04-12 15:50:00,35.14,35.14,35.07,35.12,92274.0,33.8571,33.8571,33.7897,33.8379,92274.0
2022-04-12 15:55:00,35.12,35.13,35.0,35.03,160320.0,33.8379,33.8475,33.7222,33.7511,160320.0
2022-04-13 09:30:00,35.42,35.73,35.31,35.66,121685.0,34.1269,34.4256,34.0209,34.3581,121685.0
2022-04-13 09:35:00,35.7,35.82,35.46,35.74,89026.0,34.3967,34.5123,34.1654,34.4352,89026.0
2022-04-13 09:40:00,35.77,35.9,35.67,35.74,64968.0,34.4641,34.5894,34.3678,34.4352,64968.0
2022-04-13 09:45:00,35.74,35.95,35.66,35.85,83765.0,34.4352,34.6376,34.3581,34.5412,83765.0
2022-04-13 09:50:00,35.86,35.91,35.69,35.84,46230.0,34.5508,34.599,34.387,34.5316,46230.0
2022-04-13 09:55:00,35.85,35.96,35.71,35.79,50996.0,34.5412,34.6472,34.4063,34.4834,50996.0
2022-04-13 10:00:00,35.79,35.9,35.66,35.9,50454.0,34.4834,34.5894,34.3581,34.5894,50454.0
2022-04-13 10:05:00,35.88,35.98,35.84,35.86,36284.0,34.5701,34.6665,34.5316,34.5508,36284.0
2022-04-13 10:10:00,35.84,36.12,35.81,36.04,83554.0,34.5316,34.8013,34.5027,34.7243,83554.0
2022-04-13 10:15:00,36.05,36.19,36.05,36.16,64549.0,34.7339,34.8688,34.7339,34.8399,64549.0
2022-04-13 10:20:00,36.15,36.22,36.08,36.16,51344.0,34.8302,34.8977,34.7628,34.8399,51344.0
2022-04-13 10:25:00,36.16,36.22,36.04,36.04,47003.0,34.8399,34.8977,34.7243,34.7243,47003.0
2022-04-13 10:30:00,36.01,36.18,36.0,36.06,40072.0,34.6954,34.8592,34.6857,34.7435,40072.0
2022-04-13 10:35:00,36.05,36.06,35.96,36.0,56233.0,34.7339,34.7435,34.6472,34.6857,56233.0
2022-04-13 10:40:00,36.0,36.18,35.96,36.18,52533.0,34.6857,34.8592,34.6472,34.8592,52533.0
2022-04-13 10:45:00,36.19,36.25,36.14,36.16,45119.0,34.8688,34.9266,34.8206,34.8399,45119.0
2022-04-13 10:50:00,36.17,36.26,36.17,36.21,43184.0,34.8495,34.9362,34.8495,34.8881,43184.0
2022-04-13 10:55:00,36.22,36.25,36.1,36.19,56662.0,34.8977,34.9266,34.7821,34.8688,56662.0
2022-04-13 11:00:00,36.19,36.32,36.17,36.27,53348.0,34.8688,34.994,34.8495,34.9459,53348.0
2022-04-13 11:05:00,36.27,36.3,36.16,36.18,34513.0,34.9459,34.9748,34.8399,34.8592,34513.0
2022-04-13 11:10:00,36.18,36.27,36.18,36.26,31286.0,34.8592,34.9459,34.8592,34.9362,31286.0
2022-04-13 11:15:00,36.26,36.3,36.23,36.27,43850.0,34.9362,34.9748,34.9073,34.9459,43850.0
2022-04-13 11:20:00,36.28,36.34,36.28,36.33,29569.0,34.9555,35.0133,34.9555,35.0037,29569.0
2022-04-13 11:25:00,36.34,36.54,36.32,36.51,113893.0,35.0133,35.206,34.994,35.1771,113893.0
2022-04-13 11:30:00,36.52,36.6,36.51,36.52,74356.0,35.1867,35.2638,35.1771,35.1867,74356.0
2022-04-13 11:35:00,36.53,36.59,36.51,36.58,41672.0,35.1964,35.2542,35.1771,35.2446,41672.0
2022-04-13 11:40:00,36.58,36.58,36.46,36.47,51674.0,35.2446,35.2446,35.1289,35.1386,51674.0
2022-04-13 11:45:00,36.47,36.5,36.45,36.48,18182.0,35.1386,35.1675,35.1193,35.1482,18182.0
2022-04-13 11:50:00,36.48,36.48,36.39,36.41,27917.0,35.1482,35.1482,35.0615,35.0808,27917.0
2022-04-13 11:55:00,36.41,36.43,36.31,36.37,58185.0,35.0808,35.1,34.9844,35.0422,58185.0
2022-04-13 12:00:00,36.36,36.47,36.35,36.47,22046.0,35.0326,35.1386,35.0229,35.1386,22046.0
2022-04-13 12:05:00,36.47,36.52,36.45,36.49,29609.0,35.1386,35.1867,35.1193,35.1578,29609.0
2022-04-13 12:10:00,36.48,36.54,36.46,36.51,34285.0,35.1482,35.206,35.1289,35.1771,34285.0
2022-04-13 12:15:00,36.5,36.51,36.44,36.44,15259.0,35.1675,35.1771,35.1097,35.1097,15259.0
2022-04-13 12:20:00,36.44,36.52,36.4,36.52,38112.0,35.1097,35.1867,35.0711,35.1867,38112.0
2022-04-13 12:25:00,36.53,36.57,36.45,36.47,31738.0,35.1964,35.2349,35.1193,35.1386,31738.0
2022-04-13 12:30:00,36.47,36.57,36.46,36.55,31910.0,35.1386,35.2349,35.1289,35.2156,31910.0
2022-04-13 12:35:00,36.55,36.58,36.5,36.51,21434.0,35.2156,35.2446,35.1675,35.1771,21434.0
2022-04-13 12:40:00,36.53,36.57,36.51,36.53,34026.0,35.1964,35.2349,35.1771,35.1964,34026.0
2022-04-13 12:45:00,36.54,36.56,36.45,36.52,63633.0,35.206,35.2253,35.1193,35.1867,63633.0
2022-04-13 12:50:00,36.52,36.54,36.47,36.53,52912.0,35.1867,35.206,35.1386,35.1964,52912.0
2022-04-13 12:55:00,36.53,36.54,36.41,36.48,43142.0,35.1964,35.206,35.0808,35.1482,43142.0
2022-04-13 13:00:00,36.47,36.48,36.43,36.45,19485.0,35.1386,35.1482,35.1,35.1193,19485.0
2022-04-13 13:05:00,36.44,36.48,36.42,36.46,21003.0,35.1097,35.1482,35.0904,35.1289,21003.0
2022-04-13 13:10:00,36.46,36.51,36.44,36.45,25710.0,35.1289,35.1771,35.1097,35.1193,25710.0
2022-04-13 13:15:00,36.46,36.53,36.44,36.51,28423.0,35.1289,35.1964,35.1097,35.1771,28423.0
2022-04-13 13:20:00,36.51,36.58,36.5,36.55,21232.0,35.1771,35.2446,35.1675,35.2156,21232.0
2022-04-13 13:25:00,36.56,36.56,36.5,36.52,19180.0,35.2253,35.2253,35.1675,35.1867,19180.0
2022-04-13 13:30:00,36.53,36.55,36.49,36.49,15311.0,35.1964,35.2156,35.1578,35.1578,15311.0
2022-04-13 13:35:00,36.48,36.53,36.38,36.39,64053.0,35.1482,35.1964,35.0519,35.0615,64053.0
2022-04-13 13:40:00,36.4,36.41,36.32,36.39,34917.0,35.0711,35.0808,34.994,35.0615,34917.0
2022-04-13 13:45:00,36.39,36.42,36.34,36.39,23883.0,35.0615,35.0904,35.0133,35.0615,23883.0
2022-04-13 13:50:00,36.4,36.4,36.31,36.31,22409.0,35.0711,35.0711,34.9844,34.9844,22409.0
2022-04-13 13:55:00,36.3,36.4,36.27,36.4,37141.0,34.9748,35.0711,34.9459,35.0711,37141.0
2022-04-13 14:00:00,36.39,36.43,36.33,36.41,40964.0,35.0615,35.1,35.0037,35.0808,40964.0
2022-04-13 14:05:00,36.41,36.53,36.4,36.49,18644.0,35.0808,35.1964,35.0711,35.1578,18644.0
2022-04-13 14:10:00,36.48,36.49,36.42,36.44,30680.0,35.1482,35.1578,35.0904,35.1097,30680.0
2022-04-13 14:15:00,36.44,36.44,36.32,36.37,66537.0,35.1097,35.1097,34.994,35.0422,66537.0
2022-04-13 14:20:00,36.37,36.4,36.36,36.39,44601.0,35.0422,35.0711,35.0326,35.0615,44601.0
2022-04-13 14:25:00,36.39,36.42,36.34,36.36,23217.0,35.0615,35.0904,35.0133,35.0326,23217.0
2022-04-13 14:30:00,36.36,36.39,36.32,36.37,35231.0,35.0326,35.0615,34.994,35.0422,35231.0
2022-04-13 14:35:00,36.37,36.38,36.31,36.36,26257.0,35.0422,35.0519,34.9844,35.0326,26257.0
2022-04-13 14:40:00,36.35,36.36,36.33,36.34,15709.0,35.0229,35.0326,35.0037,35.0133,15709.0
2022-04-13 14:45:00,36.34,36.34,36.28,36.3,23978.0,35.0133,35.0133,34.9555,34.9748,23978.0
2022-04-13 14:50:00,36.3,36.32,36.26,36.27,16924.0,34.9748,34.994,34.9362,34.9459,16924.0
2022-04-13 14:55:00,36.26,36.26,36.2,36.2,39234.0,34.9362,34.9362,34.8784,34.8784,39234.0
2022-04-13 15:00:00,36.2,36.22,36.15,36.19,23812.0,34.8784,34.8977,34.8302,34.8688,23812.0
2022-04-13 15:05:00,36.19,36.26,36.18,36.24,32748.0,34.8688,34.9362,34.8592,34.917,32748.0
2022-04-13 15:10:00,36.23,36.24,36.19,36.23,21572.0,34.9073,34.917,34.8688,34.9073,21572.0
2022-04-13 15:15:00,36.22,36.28,36.22,36.28,25482.0,34.8977,34.9555,34.8977,34.9555,25482.0
2022-04-13 15:20:00,36.27,36.3,36.26,36.29,30150.0,34.9459,34.9748,34.9362,34.9651,30150.0
2022-04-13 15:25:00,36.3,36.32,36.26,36.28,36403.0,34.9748,34.994,34.9362,34.9555,36403.0
2022-04-13 15:30:00,36.28,36.34,36.27,36.32,42499.0,34.9555,35.0133,34.9459,34.994,42499.0
2022-04-13 15:35:00,36.31,36.32,36.27,36.3,51155.0,34.9844,34.994,34.9459,34.9748,51155.0
2022-04-13 15:40:00,36.29,36.3,36.23,36.27,56789.0,34.9651,34.9748,34.9073,34.9459,56789.0
2022-04-13 15:45:00,36.26,36.31,36.25,36.29,70539.0,34.9362,34.9844,34.9266,34.9651,70539.0
2022-04-13 15:50:00,36.28,36.31,36.23,36.26,125810.0,34.9555,34.9844,34.9073,34.9362,125810.0
2022-04-13 15:55:00,36.25,36.27,36.21,36.26,151296.0,34.9266,34.9459,34.8881,34.9362,151296.0
2022-04-14 09:30:00,36.35,36.6,36.35,36.59,135131.0,35.0229,35.2638,35.0229,35.2542,135131.0
2022-04-14 09:35:00,36.6,36.63,36.25,36.36,70250.0,35.2638,35.2927,34.9266,35.0326,70250.0
2022-04-14 09:40:00,36.38,36.46,36.2,36.23,58208.0,35.0519,35.1289,34.8784,34.9073,58208.0
2022-04-14 09:45:00,36.23,36.35,36.2,36.3,38059.0,34.9073,35.0229,34.8784,34.9748,38059.0
2022-04-14 09:50:00,36.33,36.47,36.26,36.44,31746.0,35.0037,35.1386,34.9362,35.1097,31746.0
2022-04-14 09:55:00,36.38,36.53,36.35,36.53,27765.0,35.0519,35.1964,35.0229,35.1964,27765.0
2022-04-14 10:00:00,36.55,36.73,36.53,36.65,26935.0,35.2156,35.3891,35.1964,35.312,26935.0
2022-04-14 10:05:00,36.66,36.68,36.32,36.38,41013.0,35.3216,35.3409,34.994,35.0519,41013.0
2022-04-14 10:10:00,36.35,36.52,36.34,36.45,20707.0,35.0229,35.1867,35.0133,35.1193,20707.0
2022-04-14 10:15:00,36.41,36.5,36.25,36.4,28319.0,35.0808,35.1675,34.9266,35.0711,28319.0
2022-04-14 10:20:00,36.38,36.48,36.32,36.45,24827.0,35.0519,35.1482,34.994,35.1193,24827.0
2022-04-14 10:25:00,36.46,36.46,36.33,36.38,18900.0,35.1289,35.1289,35.0037,35.0519,18900.0
2022-04-14 10:30:00,36.38,36.47,36.32,36.39,41788.0,35.0519,35.1386,34.994,35.0615,41788.0
2022-04-14 10:35:00,36.38,36.5,36.38,36.5,48141.0,35.0519,35.1675,35.0519,35.1675,48141.0
2022-04-14 10:40:00,36.51,36.52,36.41,36.45,66478.0,35.1771,35.1867,35.0808,35.1193,66478.0
2022-04-14 10:45:00,36.44,36.44,36.28,36.33,36975.0,35.1097,35.1097,34.9555,35.0037,36975.0
2022-04-14 10:50:00,36.33,36.36,36.18,36.22,31438.0,35.0037,35.0326,34.8592,34.8977,31438.0
2022-04-14 10:55:00,36.22,36.33,36.19,36.31,20730.0,34.8977,35.0037,34.8688,34.9844,20730.0
2022-04-14 11:00:00,36.31,36.43,36.27,36.43,24489.0,34.9844,35.1,34.9459,35.1,24489.0
2022-04-14 11:05:00,36.42,36.44,36.31,36.37,20815.0,35.0904,35.1097,34.9844,35.0422,20815.0
2022-04-14 11:10:00,36.37,36.37,36.28,36.33,20129.0,35.0422,35.0422,34.9555,35.0037,20129.0
2022-04-14 11:15:00,36.33,36.34,36.23,36.3,76652.0,35.0037,35.0133,34.9073,34.9748,76652.0
2022-04-14 11:20:00,36.31,36.44,36.31,36.44,16257.0,34.9844,35.1097,34.9844,35.1097,16257.0
2022-04-14 11:25:00,36.45,36.48,36.41,36.43,20266.0,35.1193,35.1482,35.0808,35.1,20266.0
2022-04-14 11:30:00,36.43,36.48,36.42,36.45,25012.0,35.1,35.1482,35.0904,35.1193,25012.0
2022-04-14 11:35:00,36.43,36.46,36.39,36.42,36624.0,35.1,35.1289,35.0615,35.0904,36624.0
2022-04-14 11:40:00,36.42,36.47,36.29,36.38,58075.0,35.0904,35.1386,34.9651,35.0519,58075.0
2022-04-14 11:45:00,36.37,36.49,36.37,36.49,68525.0,35.0422,35.1578,35.0422,35.1578,68525.0
2022-04-14 11:50:00,36.49,36.52,36.46,36.5,93576.0,35.1578,35.1867,35.1289,35.1675,93576.0
2022-04-14 11:55:00,36.5,36.57,36.49,36.57,40405.0,35.1675,35.2349,35.1578,35.2349,40405.0
2022-04-14 12:00:00,36.57,36.64,36.54,36.55,48952.0,35.2349,35.3024,35.206,35.2156,48952.0
2022-04-14 12:05:00,36.53,36.66,36.52,36.61,82061.0,35.1964,35.3216,35.1867,35.2735,82061.0
2022-04-14 12:10:00,36.61,36.71,36.6,36.69,82602.0,35.2735,35.3698,35.2638,35.3505,82602.0
2022-04-14 12:15:00,36.7,36.76,36.61,36.75,180065.0,35.3602,35.418,35.2735,35.4083,180065.0
2022-04-14 12:20:00,36.76,36.83,36.72,36.83,62484.0,35.418,35.4854,35.3794,35.4854,62484.0
2022-04-14 12:25:00,36.82,36.82,36.74,36.77,79242.0,35.4758,35.4758,35.3987,35.4276,79242.0
2022-04-14 12:30:00,36.77,36.85,36.73,36.82,112574.0,35.4276,35.5047,35.3891,35.4758,112574.0
2022-04-14 12:35:00,36.81,36.83,36.76,36.76,40939.0,35.4662,35.4854,35.418,35.418,40939.0
2022-04-14 12:40:00,36.75,36.84,36.74,36.79,86533.0,35.4083,35.4951,35.3987,35.4469,86533.0
2022-04-14 12:45:00,36.78,36.88,36.76,36.83,124256.0,35.4372,35.5336,35.418,35.4854,124256.0
2022-04-14 12:50:00,36.82,36.94,36.77,36.92,133760.0,35.4758,35.5914,35.4276,35.5721,133760.0
2022-04-14 12:55:00,36.93,36.99,36.91,36.96,111814.0,35.5818,35.6396,35.5625,35.6107,111814.0
2022-04-14 13:00:00,36.96,36.98,36.83,36.98,61225.0,35.6107,35.6299,35.4854,35.6299,61225.0
2022-04-14 13:05:00,36.98,37.0,36.94,36.99,78551.0,35.6299,35.6492,35.5914,35.6396,78551.0
2022-04-14 13:10:00,36.98,37.04,36.97,37.02,81102.0,35.6299,35.6878,35.6203,35.6685,81102.0
2022-04-14 13:15:00,37.02,37.09,36.98,37.06,70927.0,35.6685,35.7359,35.6299,35.707,70927.0
2022-04-14 13:20:00,37.07,37.13,37.05,37.07,75488.0,35.7167,35.7745,35.6974,35.7167,75488.0
2022-04-14 13:25:00,37.07,37.11,36.96,36.99,58324.0,35.7167,35.7552,35.6107,35.6396,58324.0
2022-04-14 13:30:00,36.98,37.07,36.94,37.02,31007.0,35.6299,35.7167,35.5914,35.6685,31007.0
2022-04-14 13:35:00,37.04,37.14,37.04,37.09,40710.0,35.6878,35.7841,35.6878,35.7359,40710.0
2022-04-14 13:40:00,37.1,37.18,37.08,37.13,41644.0,35.7456,35.8226,35.7263,35.7745,41644.0
2022-04-14 13:45:00,37.13,37.17,37.12,37.15,16374.0,35.7745,35.813,35.7648,35.7937,16374.0
2022-04-14 13:50:00,37.15,37.16,37.11,37.12,24027.0,35.7937,35.8034,35.7552,35.7648,24027.0
2022-04-14 13:55:00,37.11,37.14,37.05,37.11,25822.0,35.7552,35.7841,35.6974,35.7552,25822.0
2022-04-14 14:00:00,37.11,37.21,37.06,37.18,55328.0,35.7552,35.8516,35.707,35.8226,55328.0
2022-04-14 14:05:00,37.17,37.24,37.15,37.2,22594.0,35.813,35.8805,35.7937,35.8419,22594.0
2022-04-14 14:10:00,37.2,37.26,37.2,37.26,40155.0,35.8419,35.8997,35.8419,35.8997,40155.0
2022-04-14 14:15:00,37.26,37.29,37.23,37.23,25473.0,35.8997,35.9286,35.8708,35.8708,25473.0
2022-04-14 14:20:00,37.23,37.24,37.1,37.12,19341.0,35.8708,35.8805,35.7456,35.7648,19341.0
2022-04-14 14:25:00,37.13,37.18,37.1,37.16,41944.0,35.7745,35.8226,35.7456,35.8034,41944.0
2022-04-14 14:30:00,37.14,37.18,37.02,37.07,37654.0,35.7841,35.8226,35.6685,35.7167,37654.0
2022-04-14 14:35:00,37.07,37.09,37.04,37.04,26107.0,35.7167,35.7359,35.6878,35.6878,26107.0
2022-04-14 14:40:00,37.04,37.09,37.04,37.08,27331.0,35.6878,35.7359,35.6878,35.7263,27331.0
2022-04-14 14:45:00,37.08,37.12,37.07,37.08,25739.0,35.7263,35.7648,35.7167,35.7263,25739.0
2022-04-14 14:50:00,37.09,37.11,37.0,37.01,38391.0,35.7359,35.7552,35.6492,35.6589,38391.0
2022-04-14 14:55:00,37.01,37.02,36.94,36.99,43427.0,35.6589,35.6685,35.5914,35.6396,43427.0
2022-04-14 15:00:00,36.99,37.05,36.93,37.0,30781.0,35.6396,35.6974,35.5818,35.6492,30781.0
2022-04-14 15:05:00,37.0,37.03,36.96,36.97,29931.0,35.6492,35.6781,35.6107,35.6203,29931.0
2022-04-14 15:10:00,36.96,37.02,36.93,37.01,46075.0,35.6107,35.6685,35.5818,35.6589,46075.0
2022-04-14 15:15:00,37.01,37.09,37.01,37.09,41453.0,35.6589,35.7359,35.6589,35.7359,41453.0
2022-04-14 15:20:00,37.08,37.09,37.03,37.04,35401.0,35.7263,35.7359,35.6781,35.6878,35401.0
2022-04-14 15:25:00,37.04,37.06,36.99,37.02,54654.0,35.6878,35.707,35.6396,35.6685,54654.0
2022-04-14 15:30:00,37.02,37.08,37.0,37.02,62478.0,35.6685,35.7263,35.6492,35.6685,62478.0
2022-04-14 15:35:00,37.02,37.08,37.01,37.02,40316.0,35.6685,35.7263,35.6589,35.6685,40316.0
2022-04-14 15:40:00,37.02,37.08,37.01,37.07,52143.0,35.6685,35.7263,35.6589,35.7167,52143.0
2022-04-14 15:45:00,37.07,37.09,37.01,37.04,101438.0,35.7167,35.7359,35.6589,35.6878,101438.0
2022-04-14 15:50:00,37.03,37.04,36.96,37.01,150895.0,35.6781,35.6878,35.6107,35.6589,150895.0
2022-04-14 15:55:00,37.01,37.03,36.9,36.96,339886.0,35.6589,35.6781,35.5529,35.6107,339886.0
2022-04-18 09:30:00,36.69,36.95,36.53,36.59,81682.0,35.3505,35.601,35.1964,35.2542,81682.0
2022-04-18 09:35:00,36.54,36.69,36.42,36.59,168921.0,35.206,35.3505,35.0904,35.2542,168921.0
2022-04-18 09:40:00,36.59,36.63,36.42,36.58,108950.0,35.2542,35.2927,35.0904,35.2446,108950.0
2022-04-18 09:45:00,36.56,36.67,36.42,36.65,84672.0,35.2253,35.3313,35.0904,35.312,84672.0
2022-04-18 09:50:00,36.66,36.71,36.48,36.5,82874.0,35.3216,35.3698,35.1482,35.1675,82874.0
2022-04-18 09:55:00,36.48,36.55,36.41,36.5,106913.0,35.1482,35.2156,35.0808,35.1675,106913.0
2022-04-18 10:00:00,36.5,36.69,36.45,36.69,58101.0,35.1675,35.3505,35.1193,35.3505,58101.0
2022-04-18 10:05:00,36.7,36.76,36.54,36.7,65570.0,35.3602,35.418,35.206,35.3602,65570.0
2022-04-18 10:10:00,36.66,36.76,36.59,36.66,44566.0,35.3216,35.418,35.2542,35.3216,44566.0
2022-04-18 10:15:00,36.66,36.75,36.61,36.75,37724.0,35.3216,35.4083,35.2735,35.4083,37724.0
2022-04-18 10:20:00,36.76,36.89,36.68,36.89,39831.0,35.418,35.5432,35.3409,35.5432,39831.0
2022-04-18 10:25:00,36.89,36.95,36.76,36.79,47628.0,35.5432,35.601,35.418,35.4469,47628.0
2022-04-18 10:30:00,36.79,36.81,36.7,36.75,36922.0,35.4469,35.4662,35.3602,35.4083,36922.0
2022-04-18 10:35:00,36.75,36.75,36.62,36.68,42866.0,35.4083,35.4083,35.2831,35.3409,42866.0
2022-04-18 10:40:00,36.69,36.79,36.62,36.64,33465.0,35.3505,35.4469,35.2831,35.3024,33465.0
2022-04-18 10:45:00,36.66,36.77,36.66,36.76,29359.0,35.3216,35.4276,35.3216,35.418,29359.0
2022-04-18 10:50:00,36.75,36.77,36.64,36.68,25293.0,35.4083,35.4276,35.3024,35.3409,25293.0
2022-04-18 10:55:00,36.67,36.75,36.64,36.73,41902.0,35.3313,35.4083,35.3024,35.3891,41902.0
2022-04-18 11:00:00,36.72,36.83,36.71,36.8,40984.0,35.3794,35.4854,35.3698,35.4565,40984.0
2022-04-18 11:05:00,36.81,36.84,36.7,36.71,31263.0,35.4662,35.4951,35.3602,35.3698,31263.0
2022-04-18 11:10:00,36.72,36.78,36.71,36.74,27109.0,35.3794,35.4372,35.3698,35.3987,27109.0
2022-04-18 11:15:00,36.72,36.77,36.67,36.7,78399.0,35.3794,35.4276,35.3313,35.3602,78399.0
2022-04-18 11:20:00,36.7,36.71,36.63,36.64,20318.0,35.3602,35.3698,35.2927,35.3024,20318.0
2022-04-18 11:25:00,36.63,36.66,36.56,36.58,22921.0,35.2927,35.3216,35.2253,35.2446,22921.0
2022-04-18 11:30:00,36.57,36.62,36.54,36.56,22161.0,35.2349,35.2831,35.206,35.2253,22161.0
2022-04-18 11:35:00,36.57,36.59,36.45,36.45,50260.0,35.2349,35.2542,35.1193,35.1193,50260.0
2022-04-18 11:40:00,36.45,36.54,36.43,36.49,37832.0,35.1193,35.206,35.1,35.1578,37832.0
2022-04-18 11:45:00,36.49,36.51,36.4,36.4,27972.0,35.1578,35.1771,35.0711,35.0711,27972.0
2022-04-18 11:50:00,36.4,36.47,36.4,36.47,14019.0,35.0711,35.1386,35.0711,35.1386,14019.0
2022-04-18 11:55:00,36.48,36.53,36.45,36.46,27792.0,35.1482,35.1964,35.1193,35.1289,27792.0
2022-04-18 12:00:00,36.45,36.46,36.36,36.39,50757.0,35.1193,35.1289,35.0326,35.0615,50757.0
2022-04-18 12:05:00,36.39,36.42,36.36,36.41,23267.0,35.0615,35.0904,35.0326,35.0808,23267.0
2022-04-18 12:10:00,36.41,36.46,36.39,36.41,28740.0,35.0808,35.1289,35.0615,35.0808,28740.0
2022-04-18 12:15:00,36.41,36.42,36.35,36.36,55037.0,35.0808,35.0904,35.0229,35.0326,55037.0
2022-04-18 12:20:00,36.36,36.39,36.31,36.39,36621.0,35.0326,35.0615,34.9844,35.0615,36621.0
2022-04-18 12:25:00,36.39,36.4,36.27,36.27,52697.0,35.0615,35.0711,34.9459,34.9459,52697.0
2022-04-18 12:30:00,36.27,36.31,36.21,36.26,31857.0,34.9459,34.9844,34.8881,34.9362,31857.0
2022-04-18 12:35:00,36.26,36.32,36.26,36.3,18810.0,34.9362,34.994,34.9362,34.9748,18810.0
2022-04-18 12:40:00,36.3,36.33,36.25,36.32,24880.0,34.9748,35.0037,34.9266,34.994,24880.0
2022-04-18 12:45:00,36.32,36.34,36.29,36.33,35805.0,34.994,35.0133,34.9651,35.0037,35805.0
2022-04-18 12:50:00,36.34,36.38,36.32,36.34,67453.0,35.0133,35.0519,34.994,35.0133,67453.0
2022-04-18 12:55:00,36.34,36.41,36.32,36.34,24828.0,35.0133,35.0808,34.994,35.0133,24828.0
2022-04-18 13:00:00,36.34,36.38,36.31,36.32,29494.0,35.0133,35.0519,34.9844,34.994,29494.0
2022-04-18 13:05:00,36.33,36.44,36.3,36.43,31062.0,35.0037,35.1097,34.9748,35.1,31062.0
2022-04-18 13:10:00,36.44,36.49,36.39,36.4,37706.0,35.1097,35.1578,35.0615,35.0711,37706.0
2022-04-18 13:15:00,36.39,36.4,36.34,36.38,31950.0,35.0615,35.0711,35.0133,35.0519,31950.0
2022-04-18 13:20:00,36.39,36.48,36.37,36.44,22140.0,35.0615,35.1482,35.0422,35.1097,22140.0
2022-04-18 13:25:00,36.44,36.47,36.4,36.45,15596.0,35.1097,35.1386,35.0711,35.1193,15596.0
2022-04-18 13:30:00,36.45,36.65,36.44,36.65,60775.0,35.1193,35.312,35.1097,35.312,60775.0
2022-04-18 13:35:00,36.65,36.69,36.61,36.63,36939.0,35.312,35.3505,35.2735,35.2927,36939.0
2022-04-18 13:40:00,36.64,36.74,36.62,36.72,42094.0,35.3024,35.3987,35.2831,35.3794,42094.0
2022-04-18 13:45:00,36.72,36.76,36.66,36.75,39315.0,35.3794,35.418,35.3216,35.4083,39315.0
2022-04-18 13:50:00,36.73,36.76,36.68,36.74,35863.0,35.3891,35.418,35.3409,35.3987,35863.0
2022-04-18 13:55:00,36.74,36.8,36.67,36.72,33528.0,35.3987,35.4565,35.3313,35.3794,33528.0
2022-04-18 14:00:00,36.73,36.74,36.67,36.67,25294.0,35.3891,35.3987,35.3313,35.3313,25294.0
2022-04-18 14:05:00,36.68,36.76,36.63,36.76,62352.0,35.3409,35.418,35.2927,35.418,62352.0
2022-04-18 14:10:00,36.77,36.81,36.76,36.79,44450.0,35.4276,35.4662,35.418,35.4469,44450.0
2022-04-18 14:15:00,36.8,36.85,36.76,36.77,32303.0,35.4565,35.5047,35.418,35.4276,32303.0
2022-04-18 14:20:00,36.77,36.86,36.73,36.85,26130.0,35.4276,35.5143,35.3891,35.5047,26130.0
2022-04-18 14:25:00,36.86,36.89,36.76,36.83,45084.0,35.5143,35.5432,35.418,35.4854,45084.0
2022-04-18 14:30:00,36.83,36.88,36.82,36.88,27660.0,35.4854,35.5336,35.4758,35.5336,27660.0
2022-04-18 14:35:00,36.87,36.88,36.8,36.82,35012.0,35.524,35.5336,35.4565,35.4758,35012.0
2022-04-18 14:40:00,36.83,36.84,36.72,36.73,18449.0,35.4854,35.4951,35.3794,35.3891,18449.0
2022-04-18 14:45:00,36.73,36.74,36.65,36.68,240925.0,35.3891,35.3987,35.312,35.3409,240925.0
2022-04-18 14:50:00,36.68,36.77,36.66,36.75,130306.0,35.3409,35.4276,35.3216,35.4083,130306.0
2022-04-18 14:55:00,36.74,36.76,36.7,36.73,32475.0,35.3987,35.418,35.3602,35.3891,32475.0
2022-04-18 15:00:00,36.73,36.79,36.72,36.74,49426.0,35.3891,35.4469,35.3794,35.3987,49426.0
2022-04-18 15:05:00,36.75,36.8,36.69,36.72,38914.0,35.4083,35.4565,35.3505,35.3794,38914.0
2022-04-18 15:10:00,36.72,36.75,36.68,36.73,38875.0,35.3794,35.4083,35.3409,35.3891,38875.0
2022-04-18 15:15:00,36.72,36.75,36.63,36.63,28273.0,35.3794,35.4083,35.2927,35.2927,28273.0
2022-04-18 15:20:00,36.64,36.65,36.58,36.61,31828.0,35.3024,35.312,35.2446,35.2735,31828.0
2022-04-18 15:25:00,36.59,36.65,36.58,36.64,51679.0,35.2542,35.312,35.2446,35.3024,51679.0
2022-04-18 15:30:00,36.63,36.64,36.53,36.56,43722.0,35.2927,35.3024,35.1964,35.2253,43722.0
2022-04-18 15:35:00,36.55,36.6,36.52,36.6,90587.0,35.2156,35.2638,35.1867,35.2638,90587.0
2022-04-18 15:40:00,36.61,36.65,36.54,36.63,70954.0,35.2735,35.312,35.206,35.2927,70954.0
2022-04-18 15:45:00,36.62,36.64,36.58,36.58,120287.0,35.2831,35.3024,35.2446,35.2446,120287.0
2022-04-18 15:50:00,36.58,36.6,36.52,36.58,127396.0,35.2446,35.2638,35.1867,35.2446,127396.0
2022-04-18 15:55:00,36.58,36.67,36.56,36.65,219809.0,35.2446,35.3313,35.2253,35.312,219809.0
2022-04-19 09:30:00,36.99,37.59,36.95,37.53,234209.0,35.6396,36.2177,35.601,36.1599,234209.0
2022-04-19 09:35:00,37.48,37.78,37.44,37.67,187793.0,36.1117,36.4007,36.0732,36.2948,187793.0
2022-04-19 09:40:00,37.66,37.87,37.48,37.8,170510.0,36.2851,36.4875,36.1117,36.42,170510.0
2022-04-19 09:45:00,37.8,37.84,37.62,37.67,81174.0,36.42,36.4586,36.2466,36.2948,81174.0
2022-04-19 09:50:00,37.66,37.76,37.43,37.67,124583.0,36.2851,36.3815,36.0635,36.2948,124583.0
2022-04-19 09:55:00,37.65,37.88,37.59,37.88,62641.0,36.2755,36.4971,36.2177,36.4971,62641.0
2022-04-19 10:00:00,37.89,37.98,37.84,37.92,90511.0,36.5067,36.5934,36.4586,36.5356,90511.0
2022-04-19 10:05:00,37.94,38.02,37.85,38.0,120292.0,36.5549,36.632,36.4682,36.6127,120292.0
2022-04-19 10:10:00,38.0,38.07,37.89,37.89,54117.0,36.6127,36.6802,36.5067,36.5067,54117.0
2022-04-19 10:15:00,37.9,38.0,37.82,37.94,64594.0,36.5164,36.6127,36.4393,36.5549,64594.0
2022-04-19 10:20:00,37.95,38.18,37.94,38.16,75556.0,36.5645,36.7861,36.5549,36.7669,75556.0
2022-04-19 10:25:00,38.16,38.16,38.03,38.08,50697.0,36.7669,36.7669,36.6416,36.6898,50697.0
2022-04-19 10:30:00,38.09,38.24,38.08,38.21,51399.0,36.6994,36.8439,36.6898,36.815,51399.0
2022-04-19 10:35:00,38.2,38.32,38.19,38.29,107685.0,36.8054,36.921,36.7958,36.8921,107685.0
2022-04-19 10:40:00,38.29,38.38,38.23,38.36,55116.0,36.8921,36.9788,36.8343,36.9596,55116.0
2022-04-19 10:45:00,38.37,38.4,38.26,38.28,103670.0,36.9692,36.9981,36.8632,36.8825,103670.0
2022-04-19 10:50:00,38.27,38.3,38.12,38.16,53513.0,36.8729,36.9018,36.7283,36.7669,53513.0
2022-04-19 10:55:00,38.16,38.19,38.12,38.18,65854.0,36.7669,36.7958,36.7283,36.7861,65854.0
2022-04-19 11:00:00,38.17,38.21,38.1,38.18,70765.0,36.7765,36.815,36.7091,36.7861,70765.0
2022-04-19 11:05:00,38.18,38.35,38.16,38.3,64520.0,36.7861,36.9499,36.7669,36.9018,64520.0
2022-04-19 11:10:00,38.3,38.47,38.29,38.46,56645.0,36.9018,37.0656,36.8921,37.0559,56645.0
2022-04-19 11:15:00,38.45,38.5,38.42,38.43,61220.0,37.0463,37.0945,37.0174,37.027,61220.0
2022-04-19 11:20:00,38.42,38.51,38.4,38.47,61861.0,37.0174,37.1041,36.9981,37.0656,61861.0
2022-04-19 11:25:00,38.47,38.56,38.45,38.54,45456.0,37.0656,37.1523,37.0463,37.133,45456.0
2022-04-19 11:30:00,38.53,38.66,38.53,38.62,80153.0,37.1234,37.2486,37.1234,37.2101,80153.0
2022-04-19 11:35:00,38.62,38.67,38.59,38.67,62795.0,37.2101,37.2582,37.1812,37.2582,62795.0
2022-04-19 11:40:00,38.67,38.7,38.64,38.67,50579.0,37.2582,37.2872,37.2293,37.2582,50579.0
2022-04-19 11:45:00,38.69,38.71,38.58,38.59,51688.0,37.2775,37.2968,37.1715,37.1812,51688.0
2022-04-19 11:50:00,38.59,38.67,38.55,38.55,24657.0,37.1812,37.2582,37.1426,37.1426,24657.0
2022-04-19 11:55:00,38.55,38.55,38.41,38.5,58408.0,37.1426,37.1426,37.0077,37.0945,58408.0
2022-04-19 12:00:00,38.49,38.53,38.44,38.49,93313.0,37.0848,37.1234,37.0366,37.0848,93313.0
2022-04-19 12:05:00,38.5,38.53,38.4,38.53,37100.0,37.0945,37.1234,36.9981,37.1234,37100.0
2022-04-19 12:10:00,38.53,38.62,38.53,38.57,42023.0,37.1234,37.2101,37.1234,37.1619,42023.0
2022-04-19 12:15:00,38.57,38.61,38.52,38.6,35404.0,37.1619,37.2004,37.1137,37.1908,35404.0
2022-04-19 12:20:00,38.59,38.6,38.5,38.52,21524.0,37.1812,37.1908,37.0945,37.1137,21524.0
2022-04-19 12:25:00,38.52,38.53,38.48,38.51,21678.0,37.1137,37.1234,37.0752,37.1041,21678.0
2022-04-19 12:30:00,38.51,38.56,38.43,38.49,34986.0,37.1041,37.1523,37.027,37.0848,34986.0
2022-04-19 12:35:00,38.48,38.51,38.36,38.4,98039.0,37.0752,37.1041,36.9596,36.9981,98039.0
2022-04-19 12:40:00,38.4,38.44,38.34,38.43,43853.0,36.9981,37.0366,36.9403,37.027,43853.0
2022-04-19 12:45:00,38.43,38.49,38.39,38.45,46516.0,37.027,37.0848,36.9885,37.0463,46516.0
2022-04-19 12:50:00,38.44,38.48,38.41,38.46,34364.0,37.0366,37.0752,37.0077,37.0559,34364.0
2022-04-19 12:55:00,38.46,38.5,38.41,38.41,28130.0,37.0559,37.0945,37.0077,37.0077,28130.0
2022-04-19 13:00:00,38.42,38.5,38.42,38.48,37770.0,37.0174,37.0945,37.0174,37.0752,37770.0
2022-04-19 13:05:00,38.48,38.54,38.44,38.45,47245.0,37.0752,37.133,37.0366,37.0463,47245.0
2022-04-19 13:10:00,38.46,38.51,38.43,38.47,65596.0,37.0559,37.1041,37.027,37.0656,65596.0
2022-04-19 13:15:00,38.46,38.46,38.31,38.32,28767.0,37.0559,37.0559,36.9114,36.921,28767.0
2022-04-19 13:20:00,38.32,38.34,38.21,38.23,35308.0,36.921,36.9403,36.815,36.8343,35308.0
2022-04-19 13:25:00,38.24,38.26,38.2,38.23,29593.0,36.8439,36.8632,36.8054,36.8343,29593.0
2022-04-19 13:30:00,38.23,38.3,38.21,38.29,40106.0,36.8343,36.9018,36.815,36.8921,40106.0
2022-04-19 13:35:00,38.29,38.38,38.27,38.37,37170.0,36.8921,36.9788,36.8729,36.9692,37170.0
2022-04-19 13:40:00,38.38,38.38,38.3,38.3,27883.0,36.9788,36.9788,36.9018,36.9018,27883.0
2022-04-19 13:45:00,38.3,38.35,38.29,38.34,28402.0,36.9018,36.9499,36.8921,36.9403,28402.0
2022-04-19 13:50:00,38.34,38.34,38.26,38.27,29056.0,36.9403,36.9403,36.8632,36.8729,29056.0
2022-04-19 13:55:00,38.26,38.35,38.25,38.32,28061.0,36.8632,36.9499,36.8536,36.921,28061.0
2022-04-19 14:00:00,38.31,38.34,38.29,38.34,18821.0,36.9114,36.9403,36.8921,36.9403,18821.0
2022-04-19 14:05:00,38.35,38.36,38.29,38.36,38018.0,36.9499,36.9596,36.8921,36.9596,38018.0
2022-04-19 14:10:00,38.36,38.36,38.21,38.25,22489.0,36.9596,36.9596,36.815,36.8536,22489.0
2022-04-19 14:15:00,38.23,38.25,38.17,38.19,18761.0,36.8343,36.8536,36.7765,36.7958,18761.0
2022-04-19 14:20:00,38.19,38.26,38.16,38.24,24751.0,36.7958,36.8632,36.7669,36.8439,24751.0
2022-04-19 14:25:00,38.23,38.31,38.18,38.29,29585.0,36.8343,36.9114,36.7861,36.8921,29585.0
2022-04-19 14:30:00,38.27,38.3,38.22,38.23,19539.0,36.8729,36.9018,36.8247,36.8343,19539.0
2022-04-19 14:35:00,38.23,38.31,38.22,38.29,32297.0,36.8343,36.9114,36.8247,36.8921,32297.0
2022-04-19 14:40:00,38.29,38.33,38.28,38.3,42388.0,36.8921,36.9307,36.8825,36.9018,42388.0
2022-04-19 14:45:00,38.3,38.36,38.3,38.34,35506.0,36.9018,36.9596,36.9018,36.9403,35506.0
2022-04-19 14:50:00,38.34,38.35,38.25,38.26,53447.0,36.9403,36.9499,36.8536,36.8632,53447.0
2022-04-19 14:55:00,38.26,38.28,38.21,38.26,37777.0,36.8632,36.8825,36.815,36.8632,37777.0
2022-04-19 15:00:00,38.25,38.3,38.24,38.27,31741.0,36.8536,36.9018,36.8439,36.8729,31741.0
2022-04-19 15:05:00,38.27,38.31,38.21,38.27,50897.0,36.8729,36.9114,36.815,36.8729,50897.0
2022-04-19 15:10:00,38.27,38.37,38.26,38.36,31478.0,36.8729,36.9692,36.8632,36.9596,31478.0
2022-04-19 15:15:00,38.36,38.38,38.33,38.36,40648.0,36.9596,36.9788,36.9307,36.9596,40648.0
2022-04-19 15:20:00,38.36,38.37,38.31,38.33,46043.0,36.9596,36.9692,36.9114,36.9307,46043.0
2022-04-19 15:25:00,38.33,38.35,38.3,38.32,36135.0,36.9307,36.9499,36.9018,36.921,36135.0
2022-04-19 15:30:00,38.32,38.41,38.31,38.35,65176.0,36.921,37.0077,36.9114,36.9499,65176.0
2022-04-19 15:35:00,38.36,38.39,38.31,38.36,61377.0,36.9596,36.9885,36.9114,36.9596,61377.0
2022-04-19 15:40:00,38.35,38.35,38.23,38.24,87998.0,36.9499,36.9499,36.8343,36.8439,87998.0
2022-04-19 15:45:00,38.25,38.3,38.19,38.3,144308.0,36.8536,36.9018,36.7958,36.9018,144308.0
2022-04-19 15:50:00,38.29,38.37,38.22,38.23,203766.0,36.8921,36.9692,36.8247,36.8343,203766.0
2022-04-19 15:55:00,38.22,38.29,38.18,38.24,442739.0,36.8247,36.8921,36.7861,36.8439,442739.0
2022-04-20 09:30:00,38.34,38.63,38.21,38.63,114908.0,36.9403,37.2197,36.815,37.2197,114908.0
2022-04-20 09:35:00,38.64,39.01,38.6,38.95,128788.0,37.2293,37.5858,37.1908,37.528,128788.0
2022-04-20 09:40:00,38.95,39.25,38.64,38.69,248904.0,37.528,37.8171,37.2293,37.2775,248904.0
2022-04-20 09:45:00,38.66,38.76,38.57,38.69,90845.0,37.2486,37.345,37.1619,37.2775,90845.0
2022-04-20 09:50:00,38.67,38.67,38.46,38.59,64924.0,37.2582,37.2582,37.0559,37.1812,64924.0
2022-04-20 09:55:00,38.6,38.64,38.55,38.6,42288.0,37.1908,37.2293,37.1426,37.1908,42288.0
2022-04-20 10:00:00,38.59,38.87,38.54,38.85,107408.0,37.1812,37.4509,37.133,37.4317,107408.0
2022-04-20 10:05:00,38.84,38.84,38.59,38.8,45264.0,37.422,37.422,37.1812,37.3835,45264.0
2022-04-20 10:10:00,38.82,38.86,38.74,38.75,46235.0,37.4028,37.4413,37.3257,37.3353,46235.0
2022-04-20 10:15:00,38.76,38.89,38.76,38.87,47190.0,37.345,37.4702,37.345,37.4509,47190.0
2022-04-20 10:20:00,38.88,38.98,38.72,38.74,46328.0,37.4606,37.5569,37.3064,37.3257,46328.0
2022-04-20 10:25:00,38.75,38.81,38.66,38.81,26971.0,37.3353,37.3931,37.2486,37.3931,26971.0
2022-04-20 10:30:00,38.79,38.87,38.68,38.86,48332.0,37.3739,37.4509,37.2679,37.4413,48332.0
2022-04-20 10:35:00,38.86,39.05,38.84,39.05,41732.0,37.4413,37.6244,37.422,37.6244,41732.0
2022-04-20 10:40:00,39.05,39.15,39.02,39.04,57244.0,37.6244,37.7207,37.5955,37.6147,57244.0
2022-04-20 10:45:00,39.03,39.1,39.02,39.06,61292.0,37.6051,37.6726,37.5955,37.634,61292.0
2022-04-20 10:50:00,39.05,39.27,39.04,39.22,73866.0,37.6244,37.8363,37.6147,37.7882,73866.0
2022-04-20 10:55:00,39.22,39.23,39.13,39.17,47597.0,37.7882,37.7978,37.7015,37.74,47597.0
2022-04-20 11:00:00,39.16,39.2,39.08,39.08,47954.0,37.7304,37.7689,37.6533,37.6533,47954.0
2022-04-20 11:05:00,39.08,39.18,39.08,39.09,35997.0,37.6533,37.7496,37.6533,37.6629,35997.0
2022-04-20 11:10:00,39.09,39.1,38.95,39.02,43166.0,37.6629,37.6726,37.528,37.5955,43166.0
2022-04-20 11:15:00,39.02,39.05,38.97,39.01,17634.0,37.5955,37.6244,37.5473,37.5858,17634.0
2022-04-20 11:20:00,39.02,39.07,38.98,39.04,28468.0,37.5955,37.6436,37.5569,37.6147,28468.0
2022-04-20 11:25:00,39.03,39.08,39.01,39.07,32010.0,37.6051,37.6533,37.5858,37.6436,32010.0
2022-04-20 11:30:00,39.07,39.15,39.04,39.12,29066.0,37.6436,37.7207,37.6147,37.6918,29066.0
2022-04-20 11:35:00,39.12,39.22,39.12,39.17,32278.0,37.6918,37.7882,37.6918,37.74,32278.0
2022-04-20 11:40:00,39.16,39.19,39.1,39.13,40431.0,37.7304,37.7593,37.6726,37.7015,40431.0
2022-04-20 11:45:00,39.13,39.17,38.98,38.98,28644.0,37.7015,37.74,37.5569,37.5569,28644.0
2022-04-20 11:50:00,38.98,39.0,38.93,38.99,25173.0,37.5569,37.5762,37.5088,37.5666,25173.0
2022-04-20 11:55:00,38.98,39.07,38.98,39.04,30795.0,37.5569,37.6436,37.5569,37.6147,30795.0
2022-04-20 12:00:00,39.05,39.12,39.02,39.11,29936.0,37.6244,37.6918,37.5955,37.6822,29936.0
2022-04-20 12:05:00,39.11,39.14,38.94,38.96,21753.0,37.6822,37.7111,37.5184,37.5377,21753.0
2022-04-20 12:10:00,38.97,38.98,38.9,38.92,20286.0,37.5473,37.5569,37.4799,37.4991,20286.0
2022-04-20 12:15:00,38.93,38.97,38.9,38.95,21466.0,37.5088,37.5473,37.4799,37.528,21466.0
2022-04-20 12:20:00,38.94,38.95,38.88,38.91,22160.0,37.5184,37.528,37.4606,37.4895,22160.0
2022-04-20 12:25:00,38.91,38.92,38.85,38.9,20094.0,37.4895,37.4991,37.4317,37.4799,20094.0
2022-04-20 12:30:00,38.92,38.99,38.91,38.98,23880.0,37.4991,37.5666,37.4895,37.5569,23880.0
2022-04-20 12:35:00,38.98,39.04,38.96,38.98,44976.0,37.5569,37.6147,37.5377,37.5569,44976.0
2022-04-20 12:40:00,38.97,38.99,38.88,38.89,23324.0,37.5473,37.5666,37.4606,37.4702,23324.0
2022-04-20 12:45:00,38.9,38.95,38.88,38.95,21516.0,37.4799,37.528,37.4606,37.528,21516.0
2022-04-20 12:50:00,38.96,39.03,38.95,39.0,29779.0,37.5377,37.6051,37.528,37.5762,29779.0
2022-04-20 12:55:00,39.01,39.03,38.97,39.0,12874.0,37.5858,37.6051,37.5473,37.5762,12874.0
2022-04-20 13:00:00,39.0,39.05,38.99,39.03,25847.0,37.5762,37.6244,37.5666,37.6051,25847.0
2022-04-20 13:05:00,39.03,39.03,38.93,38.98,27278.0,37.6051,37.6051,37.5088,37.5569,27278.0
2022-04-20 13:10:00,38.97,39.04,38.96,39.04,17905.0,37.5473,37.6147,37.5377,37.6147,17905.0
2022-04-20 13:15:00,39.03,39.08,39.0,39.04,33350.0,37.6051,37.6533,37.5762,37.6147,33350.0
2022-04-20 13:20:00,39.03,39.07,39.0,39.04,17914.0,37.6051,37.6436,37.5762,37.6147,17914.0
2022-04-20 13:25:00,39.04,39.06,39.0,39.03,25411.0,37.6147,37.634,37.5762,37.6051,25411.0
2022-04-20 13:30:00,39.03,39.06,38.99,39.0,19200.0,37.6051,37.634,37.5666,37.5762,19200.0
2022-04-20 13:35:00,39.01,39.03,38.97,38.99,56513.0,37.5858,37.6051,37.5473,37.5666,56513.0
2022-04-20 13:40:00,38.99,39.06,38.98,39.05,18320.0,37.5666,37.634,37.5569,37.6244,18320.0
2022-04-20 13:45:00,39.04,39.08,39.01,39.01,28548.0,37.6147,37.6533,37.5858,37.5858,28548.0
2022-04-20 13:50:00,39.01,39.02,38.95,38.96,23510.0,37.5858,37.5955,37.528,37.5377,23510.0
2022-04-20 13:55:00,38.95,38.95,38.9,38.94,21611.0,37.528,37.528,37.4799,37.5184,21611.0
2022-04-20 14:00:00,38.94,38.94,38.86,38.87,28126.0,37.5184,37.5184,37.4413,37.4509,28126.0
2022-04-20 14:05:00,38.86,38.88,38.74,38.76,38367.0,37.4413,37.4606,37.3257,37.345,38367.0
2022-04-20 14:10:00,38.75,38.75,38.64,38.64,24759.0,37.3353,37.3353,37.2293,37.2293,24759.0
2022-04-20 14:15:00,38.63,38.68,38.59,38.61,22374.0,37.2197,37.2679,37.1812,37.2004,22374.0
2022-04-20 14:20:00,38.61,38.62,38.57,38.59,18382.0,37.2004,37.2101,37.1619,37.1812,18382.0
2022-04-20 14:25:00,38.59,38.7,38.59,38.69,35174.0,37.1812,37.2872,37.1812,37.2775,35174.0
2022-04-20 14:30:00,38.68,38.76,38.66,38.74,40449.0,37.2679,37.345,37.2486,37.3257,40449.0
2022-04-20 14:35:00,38.73,38.74,38.66,38.67,42012.0,37.3161,37.3257,37.2486,37.2582,42012.0
2022-04-20 14:40:00,38.66,38.7,38.66,38.66,35604.0,37.2486,37.2872,37.2486,37.2486,35604.0
2022-04-20 14:45:00,38.67,38.73,38.66,38.7,32378.0,37.2582,37.3161,37.2486,37.2872,32378.0
2022-04-20 14:50:00,38.7,38.73,38.63,38.65,78722.0,37.2872,37.3161,37.2197,37.239,78722.0
2022-04-20 14:55:00,38.65,38.71,38.61,38.69,54888.0,37.239,37.2968,37.2004,37.2775,54888.0
2022-04-20 15:00:00,38.69,38.76,38.69,38.73,52879.0,37.2775,37.345,37.2775,37.3161,52879.0
2022-04-20 15:05:00,38.73,38.74,38.69,38.73,25007.0,37.3161,37.3257,37.2775,37.3161,25007.0
2022-04-20 15:10:00,38.75,38.84,38.75,38.8,40597.0,37.3353,37.422,37.3353,37.3835,40597.0
2022-04-20 15:15:00,38.8,38.82,38.78,38.8,32854.0,37.3835,37.4028,37.3642,37.3835,32854.0
2022-04-20 15:20:00,38.8,38.8,38.74,38.77,36601.0,37.3835,37.3835,37.3257,37.3546,36601.0
2022-04-20 15:25:00,38.78,38.84,38.76,38.79,45529.0,37.3642,37.422,37.345,37.3739,45529.0
2022-04-20 15:30:00,38.79,38.79,38.7,38.71,61591.0,37.3739,37.3739,37.2872,37.2968,61591.0
2022-04-20 15:35:00,38.71,38.76,38.69,38.73,54941.0,37.2968,37.345,37.2775,37.3161,54941.0
2022-04-20 15:40:00,38.73,38.77,38.72,38.76,79047.0,37.3161,37.3546,37.3064,37.345,79047.0
2022-04-20 15:45:00,38.77,38.82,38.74,38.78,84910.0,37.3546,37.4028,37.3257,37.3642,84910.0
2022-04-20 15:50:00,38.76,38.77,38.55,38.57,179307.0,37.345,37.3546,37.1426,37.1619,179307.0
2022-04-20 15:55:00,38.58,38.58,38.48,38.55,369414.0,37.1715,37.1715,37.0752,37.1426,369414.0
2022-04-21 09:30:00,38.97,39.5,38.97,39.47,234103.0,37.5473,38.0579,37.5473,38.029,234103.0
2022-04-21 09:35:00,39.47,39.55,39.15,39.15,93556.0,38.029,38.1061,37.7207,37.7207,93556.0
2022-04-21 09:40:00,39.15,39.41,39.15,39.2,105378.0,37.7207,37.9712,37.7207,37.7689,105378.0
2022-04-21 09:45:00,39.19,39.19,38.61,38.69,95158.0,37.7593,37.7593,37.2004,37.2775,95158.0
2022-04-21 09:50:00,38.68,38.73,38.57,38.63,53862.0,37.2679,37.3161,37.1619,37.2197,53862.0
2022-04-21 09:55:00,38.62,38.7,38.49,38.5,47959.0,37.2101,37.2872,37.0848,37.0945,47959.0
2022-04-21 10:00:00,38.49,38.61,38.42,38.6,73732.0,37.0848,37.2004,37.0174,37.1908,73732.0
2022-04-21 10:05:00,38.59,38.72,38.46,38.53,46547.0,37.1812,37.3064,37.0559,37.1234,46547.0
2022-04-21 10:10:00,38.53,38.6,38.4,38.48,77074.0,37.1234,37.1908,36.9981,37.0752,77074.0
2022-04-21 10:15:00,38.47,38.55,38.42,38.49,48164.0,37.0656,37.1426,37.0174,37.0848,48164.0
2022-04-21 10:20:00,38.48,38.57,38.4,38.51,42151.0,37.0752,37.1619,36.9981,37.1041,42151.0
2022-04-21 10:25:00,38.49,38.72,38.45,38.71,53309.0,37.0848,37.3064,37.0463,37.2968,53309.0
2022-04-21 10:30:00,38.72,39.03,38.71,38.95,110230.0,37.3064,37.6051,37.2968,37.528,110230.0
2022-04-21 10:35:00,38.98,39.01,38.72,38.74,53109.0,37.5569,37.5858,37.3064,37.3257,53109.0
2022-04-21 10:40:00,38.74,38.77,38.62,38.62,40089.0,37.3257,37.3546,37.2101,37.2101,40089.0
2022-04-21 10:45:00,38.61,38.7,38.5,38.5,56435.0,37.2004,37.2872,37.0945,37.0945,56435.0
2022-04-21 10:50:00,38.49,38.57,38.49,38.53,37309.0,37.0848,37.1619,37.0848,37.1234,37309.0
2022-04-21 10:55:00,38.52,38.54,38.42,38.49,43064.0,37.1137,37.133,37.0174,37.0848,43064.0
2022-04-21 11:00:00,38.49,38.5,38.39,38.48,32664.0,37.0848,37.0945,36.9885,37.0752,32664.0
2022-04-21 11:05:00,38.49,38.51,38.31,38.32,34695.0,37.0848,37.1041,36.9114,36.921,34695.0
2022-04-21 11:10:00,38.32,38.41,38.3,38.4,27778.0,36.921,37.0077,36.9018,36.9981,27778.0
2022-04-21 11:15:00,38.41,38.44,38.32,38.38,35559.0,37.0077,37.0366,36.921,36.9788,35559.0
2022-04-21 11:20:00,38.38,38.38,38.26,38.32,28099.0,36.9788,36.9788,36.8632,36.921,28099.0
2022-04-21 11:25:00,38.32,38.39,38.27,38.27,35126.0,36.921,36.9885,36.8729,36.8729,35126.0
2022-04-21 11:30:00,38.26,38.26,38.13,38.16,51115.0,36.8632,36.8632,36.738,36.7669,51115.0
2022-04-21 11:35:00,38.15,38.19,38.11,38.15,38425.0,36.7572,36.7958,36.7187,36.7572,38425.0
2022-04-21 11:40:00,38.14,38.17,37.98,37.99,48436.0,36.7476,36.7765,36.5934,36.6031,48436.0
2022-04-21 11:45:00,37.99,38.0,37.9,37.97,41166.0,36.6031,36.6127,36.5164,36.5838,41166.0
2022-04-21 11:50:00,37.97,38.03,37.9,37.94,59028.0,36.5838,36.6416,36.5164,36.5549,59028.0
2022-04-21 11:55:00,37.94,37.98,37.81,37.83,82900.0,36.5549,36.5934,36.4296,36.4489,82900.0
2022-04-21 12:00:00,37.83,37.93,37.83,37.91,43701.0,36.4489,36.5453,36.4489,36.526,43701.0
2022-04-21 12:05:00,37.91,38.06,37.91,37.97,42223.0,36.526,36.6705,36.526,36.5838,42223.0
2022-04-21 12:10:00,37.97,38.04,37.93,37.95,28363.0,36.5838,36.6512,36.5453,36.5645,28363.0
2022-04-21 12:15:00,37.93,37.94,37.87,37.93,28914.0,36.5453,36.5549,36.4875,36.5453,28914.0
2022-04-21 12:20:00,37.93,37.95,37.8,37.81,18576.0,36.5453,36.5645,36.42,36.4296,18576.0
2022-04-21 12:25:00,37.81,37.89,37.8,37.81,24867.0,36.4296,36.5067,36.42,36.4296,24867.0
2022-04-21 12:30:00,37.81,37.83,37.7,37.74,56072.0,36.4296,36.4489,36.3237,36.3622,56072.0
2022-04-21 12:35:00,37.74,37.79,37.62,37.64,43978.0,36.3622,36.4104,36.2466,36.2659,43978.0
2022-04-21 12:40:00,37.65,37.76,37.65,37.75,26705.0,36.2755,36.3815,36.2755,36.3718,26705.0
2022-04-21 12:45:00,37.73,37.77,37.67,37.73,21082.0,36.3526,36.3911,36.2948,36.3526,21082.0
2022-04-21 12:50:00,37.73,37.73,37.64,37.69,21440.0,36.3526,36.3526,36.2659,36.314,21440.0
2022-04-21 12:55:00,37.67,37.73,37.65,37.66,20207.0,36.2948,36.3526,36.2755,36.2851,20207.0
2022-04-21 13:00:00,37.65,37.67,37.57,37.62,19078.0,36.2755,36.2948,36.1984,36.2466,19078.0
2022-04-21 13:05:00,37.63,37.65,37.59,37.65,21998.0,36.2562,36.2755,36.2177,36.2755,21998.0
2022-04-21 13:10:00,37.65,37.66,37.56,37.58,28455.0,36.2755,36.2851,36.1888,36.208,28455.0
2022-04-21 13:15:00,37.58,37.6,37.42,37.45,31818.0,36.208,36.2273,36.0539,36.0828,31818.0
2022-04-21 13:20:00,37.45,37.79,37.45,37.73,47891.0,36.0828,36.4104,36.0828,36.3526,47891.0
2022-04-21 13:25:00,37.72,37.89,37.68,37.87,27186.0,36.3429,36.5067,36.3044,36.4875,27186.0
2022-04-21 13:30:00,37.85,37.91,37.74,37.79,32868.0,36.4682,36.526,36.3622,36.4104,32868.0
2022-04-21 13:35:00,37.77,37.84,37.73,37.79,36194.0,36.3911,36.4586,36.3526,36.4104,36194.0
2022-04-21 13:40:00,37.8,37.91,37.8,37.89,28465.0,36.42,36.526,36.42,36.5067,28465.0
2022-04-21 13:45:00,37.88,38.0,37.85,37.94,27159.0,36.4971,36.6127,36.4682,36.5549,27159.0
2022-04-21 13:50:00,37.94,37.95,37.74,37.76,24036.0,36.5549,36.5645,36.3622,36.3815,24036.0
2022-04-21 13:55:00,37.77,37.77,37.56,37.59,24327.0,36.3911,36.3911,36.1888,36.2177,24327.0
2022-04-21 14:00:00,37.58,37.58,37.43,37.45,35919.0,36.208,36.208,36.0635,36.0828,35919.0
2022-04-21 14:05:00,37.45,37.51,37.44,37.48,28632.0,36.0828,36.1406,36.0732,36.1117,28632.0
2022-04-21 14:10:00,37.47,37.52,37.45,37.5,31092.0,36.1021,36.1502,36.0828,36.131,31092.0
2022-04-21 14:15:00,37.5,37.59,37.45,37.53,32166.0,36.131,36.2177,36.0828,36.1599,32166.0
2022-04-21 14:20:00,37.52,37.59,37.44,37.44,21250.0,36.1502,36.2177,36.0732,36.0732,21250.0
2022-04-21 14:25:00,37.45,37.52,37.34,37.45,86928.0,36.0828,36.1502,35.9768,36.0828,86928.0
2022-04-21 14:30:00,37.43,37.57,37.39,37.56,25353.0,36.0635,36.1984,36.025,36.1888,25353.0
2022-04-21 14:35:00,37.55,37.61,37.46,37.47,35463.0,36.1791,36.2369,36.0924,36.1021,35463.0
2022-04-21 14:40:00,37.47,37.49,37.35,37.35,38250.0,36.1021,36.1213,35.9864,35.9864,38250.0
2022-04-21 14:45:00,37.35,37.37,37.3,37.31,49105.0,35.9864,36.0057,35.9383,35.9479,49105.0
2022-04-21 14:50:00,37.31,37.33,37.28,37.28,37198.0,35.9479,35.9672,35.919,35.919,37198.0
2022-04-21 14:55:00,37.26,37.26,37.16,37.19,52851.0,35.8997,35.8997,35.8034,35.8323,52851.0
2022-04-21 15:00:00,37.2,37.21,37.14,37.16,55257.0,35.8419,35.8516,35.7841,35.8034,55257.0
2022-04-21 15:05:00,37.17,37.24,37.13,37.17,97610.0,35.813,35.8805,35.7745,35.813,97610.0
2022-04-21 15:10:00,37.16,37.23,37.15,37.21,35550.0,35.8034,35.8708,35.7937,35.8516,35550.0
2022-04-21 15:15:00,37.21,37.21,37.14,37.18,61905.0,35.8516,35.8516,35.7841,35.8226,61905.0
2022-04-21 15:20:00,37.18,37.2,37.14,37.2,62876.0,35.8226,35.8419,35.7841,35.8419,62876.0
2022-04-21 15:25:00,37.19,37.34,37.14,37.32,87372.0,35.8323,35.9768,35.7841,35.9575,87372.0
2022-04-21 15:30:00,37.31,37.41,37.29,37.31,63685.0,35.9479,36.0442,35.9286,35.9479,63685.0
2022-04-21 15:35:00,37.3,37.33,37.21,37.25,88162.0,35.9383,35.9672,35.8516,35.8901,88162.0
2022-04-21 15:40:00,37.25,37.38,37.23,37.35,78713.0,35.8901,36.0153,35.8708,35.9864,78713.0
2022-04-21 15:45:00,37.34,37.38,37.16,37.16,110877.0,35.9768,36.0153,35.8034,35.8034,110877.0
2022-04-21 15:50:00,37.14,37.36,37.12,37.32,254668.0,35.7841,35.9961,35.7648,35.9575,254668.0
2022-04-21 15:55:00,37.32,37.33,37.18,37.21,348951.0,35.9575,35.9672,35.8226,35.8516,348951.0
2022-04-22 09:30:00,37.96,38.1,37.49,37.92,233410.0,36.5742,36.7091,36.1213,36.5356,233410.0
2022-04-22 09:35:00,37.94,38.02,37.48,37.53,136317.0,36.5549,36.632,36.1117,36.1599,136317.0
2022-04-22 09:40:00,37.52,37.52,37.31,37.45,92683.0,36.1502,36.1502,35.9479,36.0828,92683.0
2022-04-22 09:45:00,37.42,37.44,37.19,37.36,115881.0,36.0539,36.0732,35.8323,35.9961,115881.0
2022-04-22 09:50:00,37.36,37.69,37.3,37.58,93480.0,35.9961,36.314,35.9383,36.208,93480.0
2022-04-22 09:55:00,37.58,37.64,37.46,37.63,53488.0,36.208,36.2659,36.0924,36.2562,53488.0
2022-04-22 10:00:00,37.65,37.92,37.6,37.73,205664.0,36.2755,36.5356,36.2273,36.3526,205664.0
2022-04-22 10:05:00,37.72,37.82,37.66,37.73,85706.0,36.3429,36.4393,36.2851,36.3526,85706.0
2022-04-22 10:10:00,37.73,37.75,37.51,37.52,54629.0,36.3526,36.3718,36.1406,36.1502,54629.0
2022-04-22 10:15:00,37.52,37.58,37.39,37.42,63554.0,36.1502,36.208,36.025,36.0539,63554.0
2022-04-22 10:20:00,37.42,37.42,37.17,37.18,60194.0,36.0539,36.0539,35.813,35.8226,60194.0
2022-04-22 10:25:00,37.16,37.21,37.12,37.14,41374.0,35.8034,35.8516,35.7648,35.7841,41374.0
2022-04-22 10:30:00,37.14,37.15,37.05,37.15,79639.0,35.7841,35.7937,35.6974,35.7937,79639.0
2022-04-22 10:35:00,37.15,37.35,37.1,37.28,59599.0,35.7937,35.9864,35.7456,35.919,59599.0
2022-04-22 10:40:00,37.28,37.29,37.05,37.17,70327.0,35.919,35.9286,35.6974,35.813,70327.0
2022-04-22 10:45:00,37.16,37.35,37.11,37.28,59706.0,35.8034,35.9864,35.7552,35.919,59706.0
2022-04-22 10:50:00,37.28,37.29,37.1,37.1,42028.0,35.919,35.9286,35.7456,35.7456,42028.0
2022-04-22 10:55:00,37.1,37.2,37.08,37.15,55172.0,35.7456,35.8419,35.7263,35.7937,55172.0
2022-04-22 11:00:00,37.15,37.22,37.12,37.17,38515.0,35.7937,35.8612,35.7648,35.813,38515.0
2022-04-22 11:05:00,37.16,37.37,37.13,37.37,65273.0,35.8034,36.0057,35.7745,36.0057,65273.0
2022-04-22 11:10:00,37.37,37.37,37.24,37.29,46733.0,36.0057,36.0057,35.8805,35.9286,46733.0
2022-04-22 11:15:00,37.29,37.38,37.21,37.34,46999.0,35.9286,36.0153,35.8516,35.9768,46999.0
2022-04-22 11:20:00,37.34,37.45,37.23,37.26,81289.0,35.9768,36.0828,35.8708,35.8997,81289.0
2022-04-22 11:25:00,37.28,37.32,37.14,37.18,45449.0,35.919,35.9575,35.7841,35.8226,45449.0
2022-04-22 11:30:00,37.18,37.23,37.14,37.19,37943.0,35.8226,35.8708,35.7841,35.8323,37943.0
2022-04-22 11:35:00,37.18,37.19,37.04,37.06,45885.0,35.8226,35.8323,35.6878,35.707,45885.0
2022-04-22 11:40:00,37.06,37.06,36.94,36.95,54448.0,35.707,35.707,35.5914,35.601,54448.0
2022-04-22 11:45:00,36.95,36.98,36.92,36.98,56225.0,35.601,35.6299,35.5721,35.6299,56225.0
2022-04-22 11:50:00,36.97,37.02,36.92,36.96,55422.0,35.6203,35.6685,35.5721,35.6107,55422.0
2022-04-22 11:55:00,36.95,36.98,36.92,36.94,36823.0,35.601,35.6299,35.5721,35.5914,36823.0
2022-04-22 12:00:00,36.93,37.0,36.92,36.96,22966.0,35.5818,35.6492,35.5721,35.6107,22966.0
2022-04-22 12:05:00,36.97,37.01,36.92,36.94,44594.0,35.6203,35.6589,35.5721,35.5914,44594.0
2022-04-22 12:10:00,36.94,36.95,36.86,36.93,38293.0,35.5914,35.601,35.5143,35.5818,38293.0
2022-04-22 12:15:00,36.92,36.93,36.83,36.87,37542.0,35.5721,35.5818,35.4854,35.524,37542.0
2022-04-22 12:20:00,36.87,36.94,36.83,36.93,40430.0,35.524,35.5914,35.4854,35.5818,40430.0
2022-04-22 12:25:00,36.94,36.97,36.87,36.9,29263.0,35.5914,35.6203,35.524,35.5529,29263.0
2022-04-22 12:30:00,36.89,36.95,36.87,36.92,46527.0,35.5432,35.601,35.524,35.5721,46527.0
2022-04-22 12:35:00,36.91,36.93,36.81,36.85,54128.0,35.5625,35.5818,35.4662,35.5047,54128.0
2022-04-22 12:40:00,36.86,36.87,36.77,36.8,47570.0,35.5143,35.524,35.4276,35.4565,47570.0
2022-04-22 12:45:00,36.8,36.84,36.76,36.8,55415.0,35.4565,35.4951,35.418,35.4565,55415.0
2022-04-22 12:50:00,36.81,36.82,36.7,36.7,32859.0,35.4662,35.4758,35.3602,35.3602,32859.0
2022-04-22 12:55:00,36.71,36.71,36.63,36.68,53545.0,35.3698,35.3698,35.2927,35.3409,53545.0
2022-04-22 13:00:00,36.69,36.7,36.6,36.62,50463.0,35.3505,35.3602,35.2638,35.2831,50463.0
2022-04-22 13:05:00,36.62,36.68,36.58,36.59,54550.0,35.2831,35.3409,35.2446,35.2542,54550.0
2022-04-22 13:10:00,36.59,36.74,36.58,36.71,66766.0,35.2542,35.3987,35.2446,35.3698,66766.0
2022-04-22 13:15:00,36.7,36.76,36.66,36.71,42545.0,35.3602,35.418,35.3216,35.3698,42545.0
2022-04-22 13:20:00,36.7,36.71,36.57,36.59,39172.0,35.3602,35.3698,35.2349,35.2542,39172.0
2022-04-22 13:25:00,36.59,36.6,36.54,36.56,69256.0,35.2542,35.2638,35.206,35.2253,69256.0
2022-04-22 13:30:00,36.55,36.66,36.54,36.63,34720.0,35.2156,35.3216,35.206,35.2927,34720.0
2022-04-22 13:35:00,36.64,36.64,36.53,36.54,73425.0,35.3024,35.3024,35.1964,35.206,73425.0
2022-04-22 13:40:00,36.53,36.66,36.5,36.62,97860.0,35.1964,35.3216,35.1675,35.2831,97860.0
2022-04-22 13:45:00,36.62,36.65,36.58,36.58,27825.0,35.2831,35.312,35.2446,35.2446,27825.0
2022-04-22 13:50:00,36.58,36.58,36.5,36.52,131790.0,35.2446,35.2446,35.1675,35.1867,131790.0
2022-04-22 13:55:00,36.52,36.57,36.5,36.51,75108.0,35.1867,35.2349,35.1675,35.1771,75108.0
2022-04-22 14:00:00,36.51,36.56,36.5,36.5,258006.0,35.1771,35.2253,35.1675,35.1675,258006.0
2022-04-22 14:05:00,36.51,36.62,36.5,36.55,123300.0,35.1771,35.2831,35.1675,35.2156,123300.0
2022-04-22 14:10:00,36.54,36.62,36.52,36.59,67256.0,35.206,35.2831,35.1867,35.2542,67256.0
2022-04-22 14:15:00,36.59,36.73,36.58,36.73,69519.0,35.2542,35.3891,35.2446,35.3891,69519.0
2022-04-22 14:20:00,36.72,36.76,36.6,36.62,94429.0,35.3794,35.418,35.2638,35.2831,94429.0
2022-04-22 14:25:00,36.62,36.65,36.57,36.64,43534.0,35.2831,35.312,35.2349,35.3024,43534.0
2022-04-22 14:30:00,36.64,36.66,36.56,36.56,45556.0,35.3024,35.3216,35.2253,35.2253,45556.0
2022-04-22 14:35:00,36.56,36.57,36.51,36.55,77611.0,35.2253,35.2349,35.1771,35.2156,77611.0
2022-04-22 14:40:00,36.55,36.59,36.51,36.53,54717.0,35.2156,35.2542,35.1771,35.1964,54717.0
2022-04-22 14:45:00,36.54,36.58,36.5,36.57,158167.0,35.206,35.2446,35.1675,35.2349,158167.0
2022-04-22 14:50:00,36.57,36.6,36.5,36.51,174213.0,35.2349,35.2638,35.1675,35.1771,174213.0
2022-04-22 14:55:00,36.51,36.53,36.5,36.52,137194.0,35.1771,35.1964,35.1675,35.1867,137194.0
2022-04-22 15:00:00,36.52,36.53,36.5,36.52,261761.0,35.1867,35.1964,35.1675,35.1867,261761.0
2022-04-22 15:05:00,36.51,36.57,36.5,36.54,202610.0,35.1771,35.2349,35.1675,35.206,202610.0
2022-04-22 15:10:00,36.54,36.77,36.5,36.73,88036.0,35.206,35.4276,35.1675,35.3891,88036.0
2022-04-22 15:15:00,36.73,36.81,36.68,36.76,59461.0,35.3891,35.4662,35.3409,35.418,59461.0
2022-04-22 15:20:00,36.75,36.79,36.73,36.75,38315.0,35.4083,35.4469,35.3891,35.4083,38315.0
2022-04-22 15:25:00,36.75,36.82,36.58,36.6,155669.0,35.4083,35.4758,35.2446,35.2638,155669.0
2022-04-22 15:30:00,36.6,36.74,36.56,36.7,231268.0,35.2638,35.3987,35.2253,35.3602,231268.0
2022-04-22 15:35:00,36.7,36.75,36.65,36.7,139794.0,35.3602,35.4083,35.312,35.3602,139794.0
2022-04-22 15:40:00,36.7,36.72,36.57,36.59,166763.0,35.3602,35.3794,35.2349,35.2542,166763.0
2022-04-22 15:45:00,36.59,36.61,36.5,36.52,253053.0,35.2542,35.2735,35.1675,35.1867,253053.0
2022-04-22 15:50:00,36.52,36.59,36.5,36.5,484129.0,35.1867,35.2542,35.1675,35.1675,484129.0
2022-04-22 15:55:00,36.5,36.53,36.35,36.4,1212764.0,35.1675,35.1964,35.0229,35.0711,1212764.0
2022-04-25 09:30:00,35.41,35.51,34.95,35.04,278081.0,34.1173,34.2136,33.6741,33.7608,278081.0
2022-04-25 09:35:00,35.02,35.62,34.92,35.61,158334.0,33.7415,34.3196,33.6452,34.31,158334.0
2022-04-25 09:40:00,35.59,35.62,35.28,35.36,79619.0,34.2907,34.3196,33.992,34.0691,79619.0
2022-04-25 09:45:00,35.37,35.4,34.94,35.07,108282.0,34.0787,34.1076,33.6644,33.7897,108282.0
2022-04-25 09:50:00,35.11,35.4,35.07,35.21,47920.0,33.8282,34.1076,33.7897,33.9246,47920.0
2022-04-25 09:55:00,35.2,35.37,35.12,35.22,33921.0,33.9149,34.0787,33.8379,33.9342,33921.0
2022-04-25 10:00:00,35.23,35.44,35.19,35.42,56438.0,33.9438,34.1462,33.9053,34.1269,56438.0
2022-04-25 10:05:00,35.41,35.68,35.33,35.56,57005.0,34.1173,34.3774,34.0402,34.2618,57005.0
2022-04-25 10:10:00,35.56,35.56,35.39,35.43,59466.0,34.2618,34.2618,34.098,34.1365,59466.0
2022-04-25 10:15:00,35.44,35.52,35.26,35.39,55229.0,34.1462,34.2232,33.9727,34.098,55229.0
2022-04-25 10:20:00,35.41,35.49,35.28,35.48,98497.0,34.1173,34.1943,33.992,34.1847,98497.0
2022-04-25 10:25:00,35.52,35.66,35.5,35.61,74401.0,34.2232,34.3581,34.204,34.31,74401.0
2022-04-25 10:30:00,35.6,35.85,35.59,35.83,92655.0,34.3003,34.5412,34.2907,34.5219,92655.0
2022-04-25 10:35:00,35.83,35.83,35.63,35.63,54728.0,34.5219,34.5219,34.3292,34.3292,54728.0
2022-04-25 10:40:00,35.62,35.62,35.44,35.51,35025.0,34.3196,34.3196,34.1462,34.2136,35025.0
2022-04-25 10:45:00,35.51,35.58,35.42,35.58,33921.0,34.2136,34.2811,34.1269,34.2811,33921.0
2022-04-25 10:50:00,35.57,35.57,35.24,35.26,73018.0,34.2714,34.2714,33.9535,33.9727,73018.0
2022-04-25 10:55:00,35.27,35.27,35.11,35.12,31843.0,33.9824,33.9824,33.8282,33.8379,31843.0
2022-04-25 11:00:00,35.12,35.19,35.1,35.18,49853.0,33.8379,33.9053,33.8186,33.8957,49853.0
2022-04-25 11:05:00,35.17,35.23,35.11,35.23,26587.0,33.886,33.9438,33.8282,33.9438,26587.0
2022-04-25 11:10:00,35.24,35.3,35.15,35.2,57630.0,33.9535,34.0113,33.8668,33.9149,57630.0
2022-04-25 11:15:00,35.19,35.32,35.15,35.32,59421.0,33.9053,34.0306,33.8668,34.0306,59421.0
2022-04-25 11:20:00,35.32,35.59,35.32,35.55,34419.0,34.0306,34.2907,34.0306,34.2522,34419.0
2022-04-25 11:25:00,35.56,35.74,35.56,35.67,43260.0,34.2618,34.4352,34.2618,34.3678,43260.0
2022-04-25 11:30:00,35.68,35.69,35.53,35.61,31654.0,34.3774,34.387,34.2329,34.31,31654.0
2022-04-25 11:35:00,35.63,35.86,35.58,35.62,94783.0,34.3292,34.5508,34.2811,34.3196,94783.0
2022-04-25 11:40:00,35.62,35.7,35.58,35.64,28422.0,34.3196,34.3967,34.2811,34.3389,28422.0
2022-04-25 11:45:00,35.63,35.63,35.55,35.55,22435.0,34.3292,34.3292,34.2522,34.2522,22435.0
2022-04-25 11:50:00,35.56,35.63,35.53,35.59,34372.0,34.2618,34.3292,34.2329,34.2907,34372.0
2022-04-25 11:55:00,35.6,35.62,35.55,35.61,25524.0,34.3003,34.3196,34.2522,34.31,25524.0
2022-04-25 12:00:00,35.61,35.62,35.49,35.55,41241.0,34.31,34.3196,34.1943,34.2522,41241.0
2022-04-25 12:05:00,35.56,35.79,35.56,35.77,43628.0,34.2618,34.4834,34.2618,34.4641,43628.0
2022-04-25 12:10:00,35.77,35.82,35.72,35.79,39432.0,34.4641,34.5123,34.4159,34.4834,39432.0
2022-04-25 12:15:00,35.8,35.86,35.75,35.83,46498.0,34.493,34.5508,34.4449,34.5219,46498.0
2022-04-25 12:20:00,35.84,35.89,35.79,35.87,33730.0,34.5316,34.5797,34.4834,34.5605,33730.0
2022-04-25 12:25:00,35.87,35.89,35.7,35.75,31930.0,34.5605,34.5797,34.3967,34.4449,31930.0
2022-04-25 12:30:00,35.75,35.88,35.72,35.85,26483.0,34.4449,34.5701,34.4159,34.5412,26483.0
2022-04-25 12:35:00,35.84,35.93,35.81,35.88,39537.0,34.5316,34.6183,34.5027,34.5701,39537.0
2022-04-25 12:40:00,35.87,35.9,35.84,35.84,17365.0,34.5605,34.5894,34.5316,34.5316,17365.0
2022-04-25 12:45:00,35.84,35.95,35.83,35.91,48589.0,34.5316,34.6376,34.5219,34.599,48589.0
2022-04-25 12:50:00,35.92,35.93,35.85,35.89,39897.0,34.6086,34.6183,34.5412,34.5797,39897.0
2022-04-25 12:55:00,35.9,35.9,35.81,35.84,26104.0,34.5894,34.5894,34.5027,34.5316,26104.0
2022-04-25 13:00:00,35.84,35.89,35.69,35.75,38262.0,34.5316,34.5797,34.387,34.4449,38262.0
2022-04-25 13:05:00,35.76,35.88,35.73,35.88,31510.0,34.4545,34.5701,34.4256,34.5701,31510.0
2022-04-25 13:10:00,35.9,35.94,35.85,35.92,19256.0,34.5894,34.6279,34.5412,34.6086,19256.0
2022-04-25 13:15:00,35.93,35.99,35.9,35.93,25777.0,34.6183,34.6761,34.5894,34.6183,25777.0
2022-04-25 13:20:00,35.93,35.95,35.84,35.89,31147.0,34.6183,34.6376,34.5316,34.5797,31147.0
2022-04-25 13:25:00,35.89,35.92,35.74,35.85,35567.0,34.5797,34.6086,34.4352,34.5412,35567.0
2022-04-25 13:30:00,35.84,35.94,35.82,35.89,41999.0,34.5316,34.6279,34.5123,34.5797,41999.0
2022-04-25 13:35:00,35.9,35.9,35.84,35.87,22520.0,34.5894,34.5894,34.5316,34.5605,22520.0
2022-04-25 13:40:00,35.88,35.99,35.88,35.96,28946.0,34.5701,34.6761,34.5701,34.6472,28946.0
2022-04-25 13:45:00,35.96,36.04,35.94,36.04,28071.0,34.6472,34.7243,34.6279,34.7243,28071.0
2022-04-25 13:50:00,36.03,36.03,35.87,35.89,42999.0,34.7146,34.7146,34.5605,34.5797,42999.0
2022-04-25 13:55:00,35.88,35.89,35.77,35.78,23667.0,34.5701,34.5797,34.4641,34.4738,23667.0
2022-04-25 14:00:00,35.79,35.81,35.63,35.67,21936.0,34.4834,34.5027,34.3292,34.3678,21936.0
2022-04-25 14:05:00,35.67,35.84,35.67,35.82,36318.0,34.3678,34.5316,34.3678,34.5123,36318.0
2022-04-25 14:10:00,35.83,35.88,35.71,35.82,29226.0,34.5219,34.5701,34.4063,34.5123,29226.0
2022-04-25 14:15:00,35.84,35.94,35.82,35.93,44009.0,34.5316,34.6279,34.5123,34.6183,44009.0
2022-04-25 14:20:00,35.94,36.04,35.91,36.04,19341.0,34.6279,34.7243,34.599,34.7243,19341.0
2022-04-25 14:25:00,36.03,36.09,36.01,36.09,40755.0,34.7146,34.7724,34.6954,34.7724,40755.0
2022-04-25 14:30:00,36.09,36.09,36.03,36.07,33146.0,34.7724,34.7724,34.7146,34.7532,33146.0
2022-04-25 14:35:00,36.07,36.16,36.07,36.1,46520.0,34.7532,34.8399,34.7532,34.7821,46520.0
2022-04-25 14:40:00,36.07,36.14,36.05,36.07,32777.0,34.7532,34.8206,34.7339,34.7532,32777.0
2022-04-25 14:45:00,36.06,36.37,36.02,36.35,85709.0,34.7435,35.0422,34.705,35.0229,85709.0
2022-04-25 14:50:00,36.35,36.39,36.25,36.33,48229.0,35.0229,35.0615,34.9266,35.0037,48229.0
2022-04-25 14:55:00,36.32,36.32,36.06,36.06,40033.0,34.994,34.994,34.7435,34.7435,40033.0
2022-04-25 15:00:00,36.05,36.05,35.82,35.85,55808.0,34.7339,34.7339,34.5123,34.5412,55808.0
2022-04-25 15:05:00,35.86,35.88,35.77,35.8,49029.0,34.5508,34.5701,34.4641,34.493,49029.0
2022-04-25 15:10:00,35.8,35.82,35.74,35.8,72406.0,34.493,34.5123,34.4352,34.493,72406.0
2022-04-25 15:15:00,35.8,35.97,35.8,35.94,61754.0,34.493,34.6568,34.493,34.6279,61754.0
2022-04-25 15:20:00,35.94,36.04,35.93,36.0,51520.0,34.6279,34.7243,34.6183,34.6857,51520.0
2022-04-25 15:25:00,36.0,36.05,35.92,36.05,48517.0,34.6857,34.7339,34.6086,34.7339,48517.0
2022-04-25 15:30:00,36.05,36.09,36.0,36.08,66536.0,34.7339,34.7724,34.6857,34.7628,66536.0
2022-04-25 15:35:00,36.08,36.21,36.06,36.18,48709.0,34.7628,34.8881,34.7435,34.8592,48709.0
2022-04-25 15:40:00,36.18,36.24,36.07,36.21,56496.0,34.8592,34.917,34.7532,34.8881,56496.0
2022-04-25 15:45:00,36.22,36.26,36.1,36.12,78703.0,34.8977,34.9362,34.7821,34.8013,78703.0
2022-04-25 15:50:00,36.12,36.28,36.05,36.26,154593.0,34.8013,34.9555,34.7339,34.9362,154593.0
2022-04-25 15:55:00,36.26,36.33,36.22,36.3,216772.0,34.9362,35.0037,34.8977,34.9748,216772.0
2022-04-26 09:30:00,36.01,36.01,35.65,35.67,74197.0,34.6954,34.6954,34.3485,34.3678,74197.0
2022-04-26 09:35:00,35.64,35.64,35.27,35.28,62441.0,34.3389,34.3389,33.9824,33.992,62441.0
2022-04-26 09:40:00,35.24,35.37,35.23,35.25,57786.0,33.9535,34.0787,33.9438,33.9631,57786.0
2022-04-26 09:45:00,35.26,35.38,35.21,35.27,64474.0,33.9727,34.0884,33.9246,33.9824,64474.0
2022-04-26 09:50:00,35.25,35.25,35.04,35.1,52534.0,33.9631,33.9631,33.7608,33.8186,52534.0
2022-04-26 09:55:00,35.11,35.13,35.01,35.03,48387.0,33.8282,33.8475,33.7319,33.7511,48387.0
2022-04-26 10:00:00,35.02,35.09,34.93,35.01,92454.0,33.7415,33.8089,33.6548,33.7319,92454.0
2022-04-26 10:05:00,34.99,35.2,34.98,35.16,52591.0,33.7126,33.9149,33.703,33.8764,52591.0
2022-04-26 10:10:00,35.14,35.14,34.98,34.98,40762.0,33.8571,33.8571,33.703,33.703,40762.0
2022-04-26 10:15:00,34.98,34.98,34.71,34.83,82700.0,33.703,33.703,33.4428,33.5584,82700.0
2022-04-26 10:20:00,34.82,34.86,34.69,34.76,56733.0,33.5488,33.5873,33.4236,33.491,56733.0
2022-04-26 10:25:00,34.75,34.86,34.72,34.86,54786.0,33.4814,33.5873,33.4525,33.5873,54786.0
2022-04-26 10:30:00,34.85,34.86,34.71,34.72,50894.0,33.5777,33.5873,33.4428,33.4525,50894.0
2022-04-26 10:35:00,34.73,34.81,34.67,34.73,43551.0,33.4621,33.5392,33.4043,33.4621,43551.0
2022-04-26 10:40:00,34.75,34.8,34.72,34.76,38896.0,33.4814,33.5295,33.4525,33.491,38896.0
2022-04-26 10:45:00,34.76,34.94,34.73,34.9,39262.0,33.491,33.6644,33.4621,33.6259,39262.0
2022-04-26 10:50:00,34.9,34.9,34.78,34.8,42936.0,33.6259,33.6259,33.5103,33.5295,42936.0
2022-04-26 10:55:00,34.81,34.82,34.67,34.7,60282.0,33.5392,33.5488,33.4043,33.4332,60282.0
2022-04-26 11:00:00,34.7,34.7,34.49,34.52,63206.0,33.4332,33.4332,33.2309,33.2598,63206.0
2022-04-26 11:05:00,34.52,34.59,34.45,34.57,40775.0,33.2598,33.3272,33.1923,33.3079,40775.0
2022-04-26 11:10:00,34.56,34.61,34.52,34.6,31349.0,33.2983,33.3465,33.2598,33.3368,31349.0
2022-04-26 11:15:00,34.6,34.6,34.38,34.4,51531.0,33.3368,33.3368,33.1249,33.1441,51531.0
2022-04-26 11:20:00,34.38,34.61,34.36,34.54,43153.0,33.1249,33.3465,33.1056,33.279,43153.0
2022-04-26 11:25:00,34.55,34.66,34.53,34.62,31119.0,33.2887,33.3946,33.2694,33.3561,31119.0
2022-04-26 11:30:00,34.61,34.64,34.54,34.54,147766.0,33.3465,33.3754,33.279,33.279,147766.0
2022-04-26 11:35:00,34.53,34.54,34.41,34.45,79964.0,33.2694,33.279,33.1538,33.1923,79964.0
2022-04-26 11:40:00,34.45,34.46,34.39,34.43,66576.0,33.1923,33.2019,33.1345,33.173,66576.0
2022-04-26 11:45:00,34.45,34.48,34.39,34.44,49938.0,33.1923,33.2212,33.1345,33.1827,49938.0
2022-04-26 11:50:00,34.45,34.48,34.35,34.43,38888.0,33.1923,33.2212,33.096,33.173,38888.0
2022-04-26 11:55:00,34.42,34.42,34.27,34.29,39796.0,33.1634,33.1634,33.0189,33.0382,39796.0
2022-04-26 12:00:00,34.3,34.36,34.28,34.34,46737.0,33.0478,33.1056,33.0285,33.0863,46737.0
2022-04-26 12:05:00,34.34,34.41,34.29,34.4,81097.0,33.0863,33.1538,33.0382,33.1441,81097.0
2022-04-26 12:10:00,34.41,34.49,34.38,34.48,26134.0,33.1538,33.2309,33.1249,33.2212,26134.0
2022-04-26 12:15:00,34.49,34.71,34.49,34.66,54950.0,33.2309,33.4428,33.2309,33.3946,54950.0
2022-04-26 12:20:00,34.66,34.71,34.63,34.66,47750.0,33.3946,33.4428,33.3657,33.3946,47750.0
2022-04-26 12:25:00,34.67,34.87,34.64,34.87,30038.0,33.4043,33.597,33.3754,33.597,30038.0
2022-04-26 12:30:00,34.86,34.87,34.77,34.82,33542.0,33.5873,33.597,33.5006,33.5488,33542.0
2022-04-26 12:35:00,34.81,34.9,34.8,34.86,35142.0,33.5392,33.6259,33.5295,33.5873,35142.0
2022-04-26 12:40:00,34.87,34.97,34.85,34.95,44668.0,33.597,33.6933,33.5777,33.6741,44668.0
2022-04-26 12:45:00,34.96,34.97,34.89,34.89,22151.0,33.6837,33.6933,33.6162,33.6162,22151.0
2022-04-26 12:50:00,34.89,34.95,34.87,34.91,34812.0,33.6162,33.6741,33.597,33.6355,34812.0
2022-04-26 12:55:00,34.91,35.09,34.87,35.05,37649.0,33.6355,33.8089,33.597,33.7704,37649.0
2022-04-26 13:00:00,35.05,35.05,34.79,34.82,42908.0,33.7704,33.7704,33.5199,33.5488,42908.0
2022-04-26 13:05:00,34.83,34.9,34.81,34.89,19587.0,33.5584,33.6259,33.5392,33.6162,19587.0
2022-04-26 13:10:00,34.89,34.91,34.81,34.81,32611.0,33.6162,33.6355,33.5392,33.5392,32611.0
2022-04-26 13:15:00,34.82,34.85,34.78,34.78,27509.0,33.5488,33.5777,33.5103,33.5103,27509.0
2022-04-26 13:20:00,34.79,34.8,34.69,34.71,38183.0,33.5199,33.5295,33.4236,33.4428,38183.0
2022-04-26 13:25:00,34.72,34.72,34.63,34.66,37101.0,33.4525,33.4525,33.3657,33.3946,37101.0
2022-04-26 13:30:00,34.65,34.65,34.52,34.62,40154.0,33.385,33.385,33.2598,33.3561,40154.0
2022-04-26 13:35:00,34.61,34.63,34.5,34.53,49556.0,33.3465,33.3657,33.2405,33.2694,49556.0
2022-04-26 13:40:00,34.53,34.64,34.44,34.56,33617.0,33.2694,33.3754,33.1827,33.2983,33617.0
2022-04-26 13:45:00,34.59,34.61,34.51,34.54,25147.0,33.3272,33.3465,33.2501,33.279,25147.0
2022-04-26 13:50:00,34.54,34.55,34.5,34.51,24555.0,33.279,33.2887,33.2405,33.2501,24555.0
2022-04-26 13:55:00,34.51,34.64,34.5,34.62,40394.0,33.2501,33.3754,33.2405,33.3561,40394.0
2022-04-26 14:00:00,34.63,34.63,34.51,34.59,31775.0,33.3657,33.3657,33.2501,33.3272,31775.0
2022-04-26 14:05:00,34.58,34.65,34.54,34.55,39917.0,33.3176,33.385,33.279,33.2887,39917.0
2022-04-26 14:10:00,34.54,34.63,34.53,34.61,30007.0,33.279,33.3657,33.2694,33.3465,30007.0
2022-04-26 14:15:00,34.61,34.68,34.54,34.59,39013.0,33.3465,33.4139,33.279,33.3272,39013.0
2022-04-26 14:20:00,34.58,34.76,34.57,34.73,37202.0,33.3176,33.491,33.3079,33.4621,37202.0
2022-04-26 14:25:00,34.73,34.79,34.68,34.77,40746.0,33.4621,33.5199,33.4139,33.5006,40746.0
2022-04-26 14:30:00,34.76,34.82,34.74,34.8,37427.0,33.491,33.5488,33.4717,33.5295,37427.0
2022-04-26 14:35:00,34.82,34.93,34.81,34.82,37325.0,33.5488,33.6548,33.5392,33.5488,37325.0
2022-04-26 14:40:00,34.82,34.82,34.66,34.67,37494.0,33.5488,33.5488,33.3946,33.4043,37494.0
2022-04-26 14:45:00,34.67,34.72,34.6,34.68,58456.0,33.4043,33.4525,33.3368,33.4139,58456.0
2022-04-26 14:50:00,34.68,34.82,34.65,34.82,57741.0,33.4139,33.5488,33.385,33.5488,57741.0
2022-04-26 14:55:00,34.83,34.94,34.83,34.93,61956.0,33.5584,33.6644,33.5584,33.6548,61956.0
2022-04-26 15:00:00,34.93,34.96,34.81,34.82,55893.0,33.6548,33.6837,33.5392,33.5488,55893.0
2022-04-26 15:05:00,34.81,34.82,34.68,34.73,37871.0,33.5392,33.5488,33.4139,33.4621,37871.0
2022-04-26 15:10:00,34.72,34.82,34.69,34.7,39025.0,33.4525,33.5488,33.4236,33.4332,39025.0
2022-04-26 15:15:00,34.7,34.7,34.58,34.59,31342.0,33.4332,33.4332,33.3176,33.3272,31342.0
2022-04-26 15:20:00,34.59,34.72,34.58,34.7,41293.0,33.3272,33.4525,33.3176,33.4332,41293.0
2022-04-26 15:25:00,34.71,34.73,34.66,34.69,44013.0,33.4428,33.4621,33.3946,33.4236,44013.0
2022-04-26 15:30:00,34.68,34.71,34.6,34.65,66881.0,33.4139,33.4428,33.3368,33.385,66881.0
2022-04-26 15:35:00,34.65,34.74,34.61,34.73,99100.0,33.385,33.4717,33.3465,33.4621,99100.0
2022-04-26 15:40:00,34.73,34.75,34.62,34.7,98275.0,33.4621,33.4814,33.3561,33.4332,98275.0
2022-04-26 15:45:00,34.69,34.74,34.61,34.71,150252.0,33.4236,33.4717,33.3465,33.4428,150252.0
2022-04-26 15:50:00,34.71,34.81,34.65,34.72,258793.0,33.4428,33.5392,33.385,33.4525,258793.0
2022-04-26 15:55:00,34.71,34.81,34.7,34.73,390248.0,33.4428,33.5392,33.4332,33.4621,390248.0
2022-04-27 09:30:00,34.75,35.34,34.7,35.15,123701.0,33.4814,34.0498,33.4332,33.8668,123701.0
2022-04-27 09:35:00,35.14,35.7,35.06,35.68,146876.0,33.8571,34.3967,33.78,34.3774,146876.0
2022-04-27 09:40:00,35.69,35.88,35.59,35.65,89702.0,34.387,34.5701,34.2907,34.3485,89702.0
2022-04-27 09:45:00,35.65,35.7,35.33,35.34,47474.0,34.3485,34.3967,34.0402,34.0498,47474.0
2022-04-27 09:50:00,35.34,35.41,35.02,35.07,65394.0,34.0498,34.1173,33.7415,33.7897,65394.0
2022-04-27 09:55:00,35.09,35.17,35.02,35.08,22478.0,33.8089,33.886,33.7415,33.7993,22478.0
2022-04-27 10:00:00,35.09,35.27,34.67,34.73,61538.0,33.8089,33.9824,33.4043,33.4621,61538.0
2022-04-27 10:05:00,34.71,34.83,34.62,34.69,55378.0,33.4428,33.5584,33.3561,33.4236,55378.0
2022-04-27 10:10:00,34.68,34.68,34.45,34.47,63413.0,33.4139,33.4139,33.1923,33.2116,63413.0
2022-04-27 10:15:00,34.48,34.49,34.33,34.39,57753.0,33.2212,33.2309,33.0767,33.1345,57753.0
2022-04-27 10:20:00,34.35,34.49,34.24,34.3,61237.0,33.096,33.2309,32.99,33.0478,61237.0
2022-04-27 10:25:00,34.32,34.42,34.2,34.2,48182.0,33.0671,33.1634,32.9514,32.9514,48182.0
2022-04-27 10:30:00,34.21,34.27,34.08,34.26,52953.0,32.9611,33.0189,32.8358,33.0092,52953.0
2022-04-27 10:35:00,34.26,34.46,34.24,34.41,45024.0,33.0092,33.2019,32.99,33.1538,45024.0
2022-04-27 10:40:00,34.4,34.44,34.23,34.43,59243.0,33.1441,33.1827,32.9803,33.173,59243.0
2022-04-27 10:45:00,34.44,34.57,34.4,34.54,64576.0,33.1827,33.3079,33.1441,33.279,64576.0
2022-04-27 10:50:00,34.53,34.53,34.22,34.28,30778.0,33.2694,33.2694,32.9707,33.0285,30778.0
2022-04-27 10:55:00,34.28,34.38,34.22,34.38,29919.0,33.0285,33.1249,32.9707,33.1249,29919.0
2022-04-27 11:00:00,34.38,34.68,34.38,34.42,49001.0,33.1249,33.4139,33.1249,33.1634,49001.0
2022-04-27 11:05:00,34.44,34.45,34.33,34.34,38238.0,33.1827,33.1923,33.0767,33.0863,38238.0
2022-04-27 11:10:00,34.34,34.54,34.26,34.47,30568.0,33.0863,33.279,33.0092,33.2116,30568.0
2022-04-27 11:15:00,34.47,34.63,34.47,34.61,30664.0,33.2116,33.3657,33.2116,33.3465,30664.0
2022-04-27 11:20:00,34.61,34.62,34.48,34.53,55551.0,33.3465,33.3561,33.2212,33.2694,55551.0
2022-04-27 11:25:00,34.52,34.64,34.44,34.64,39319.0,33.2598,33.3754,33.1827,33.3754,39319.0
2022-04-27 11:30:00,34.66,34.78,34.63,34.68,61411.0,33.3946,33.5103,33.3657,33.4139,61411.0
2022-04-27 11:35:00,34.69,34.81,34.64,34.74,37819.0,33.4236,33.5392,33.3754,33.4717,37819.0
2022-04-27 11:40:00,34.73,34.81,34.68,34.8,23736.0,33.4621,33.5392,33.4139,33.5295,23736.0
2022-04-27 11:45:00,34.78,34.79,34.59,34.61,32470.0,33.5103,33.5199,33.3272,33.3465,32470.0
2022-04-27 11:50:00,34.61,34.64,34.45,34.48,25946.0,33.3465,33.3754,33.1923,33.2212,25946.0
2022-04-27 11:55:00,34.48,34.67,34.46,34.67,22106.0,33.2212,33.4043,33.2019,33.4043,22106.0
2022-04-27 12:00:00,34.72,34.75,34.57,34.61,27955.0,33.4525,33.4814,33.3079,33.3465,27955.0
2022-04-27 12:05:00,34.63,34.75,34.63,34.73,21611.0,33.3657,33.4814,33.3657,33.4621,21611.0
2022-04-27 12:10:00,34.74,34.77,34.69,34.75,42088.0,33.4717,33.5006,33.4236,33.4814,42088.0
2022-04-27 12:15:00,34.74,34.89,34.7,34.81,68168.0,33.4717,33.6162,33.4332,33.5392,68168.0
2022-04-27 12:20:00,34.82,34.98,34.81,34.96,66939.0,33.5488,33.703,33.5392,33.6837,66939.0
2022-04-27 12:25:00,34.95,34.99,34.91,34.98,23610.0,33.6741,33.7126,33.6355,33.703,23610.0
2022-04-27 12:30:00,34.99,35.14,34.98,35.13,117254.0,33.7126,33.8571,33.703,33.8475,117254.0
2022-04-27 12:35:00,35.14,35.18,34.97,35.02,81083.0,33.8571,33.8957,33.6933,33.7415,81083.0
2022-04-27 12:40:00,35.01,35.07,34.94,35.0,33604.0,33.7319,33.7897,33.6644,33.7222,33604.0
2022-04-27 12:45:00,35.01,35.04,34.98,35.01,40025.0,33.7319,33.7608,33.703,33.7319,40025.0
2022-04-27 12:50:00,35.0,35.03,34.99,35.02,39997.0,33.7222,33.7511,33.7126,33.7415,39997.0
2022-04-27 12:55:00,35.02,35.03,34.98,34.99,53901.0,33.7415,33.7511,33.703,33.7126,53901.0
2022-04-27 13:00:00,35.0,35.14,34.8,35.09,41942.0,33.7222,33.8571,33.5295,33.8089,41942.0
2022-04-27 13:05:00,35.09,35.1,34.88,34.9,15104.0,33.8089,33.8186,33.6066,33.6259,15104.0
2022-04-27 13:10:00,34.9,34.91,34.76,34.8,31003.0,33.6259,33.6355,33.491,33.5295,31003.0
2022-04-27 13:15:00,34.82,34.82,34.65,34.65,27249.0,33.5488,33.5488,33.385,33.385,27249.0
2022-04-27 13:20:00,34.65,34.81,34.64,34.8,41570.0,33.385,33.5392,33.3754,33.5295,41570.0
2022-04-27 13:25:00,34.79,34.95,34.74,34.95,25596.0,33.5199,33.6741,33.4717,33.6741,25596.0
2022-04-27 13:30:00,34.96,34.97,34.86,34.89,43788.0,33.6837,33.6933,33.5873,33.6162,43788.0
2022-04-27 13:35:00,34.9,34.97,34.78,34.84,23121.0,33.6259,33.6933,33.5103,33.5681,23121.0
2022-04-27 13:40:00,34.85,34.85,34.75,34.8,30438.0,33.5777,33.5777,33.4814,33.5295,30438.0
2022-04-27 13:45:00,34.8,34.88,34.75,34.86,25455.0,33.5295,33.6066,33.4814,33.5873,25455.0
2022-04-27 13:50:00,34.86,34.88,34.81,34.82,28934.0,33.5873,33.6066,33.5392,33.5488,28934.0
2022-04-27 13:55:00,34.82,34.91,34.74,34.91,82977.0,33.5488,33.6355,33.4717,33.6355,82977.0
2022-04-27 14:00:00,34.91,34.96,34.82,34.82,22662.0,33.6355,33.6837,33.5488,33.5488,22662.0
2022-04-27 14:05:00,34.83,34.87,34.79,34.84,26773.0,33.5584,33.597,33.5199,33.5681,26773.0
2022-04-27 14:10:00,34.84,34.98,34.8,34.96,22881.0,33.5681,33.703,33.5295,33.6837,22881.0
2022-04-27 14:15:00,34.96,34.97,34.83,34.88,28520.0,33.6837,33.6933,33.5584,33.6066,28520.0
2022-04-27 14:20:00,34.89,35.0,34.89,34.97,20436.0,33.6162,33.7222,33.6162,33.6933,20436.0
2022-04-27 14:25:00,34.96,35.04,34.93,35.0,35013.0,33.6837,33.7608,33.6548,33.7222,35013.0
2022-04-27 14:30:00,34.99,35.07,34.95,35.05,17721.0,33.7126,33.7897,33.6741,33.7704,17721.0
2022-04-27 14:35:00,35.05,35.07,34.94,35.06,40747.0,33.7704,33.7897,33.6644,33.78,40747.0
2022-04-27 14:40:00,35.07,35.16,35.07,35.16,30613.0,33.7897,33.8764,33.7897,33.8764,30613.0
2022-04-27 14:45:00,35.17,35.2,35.02,35.04,51211.0,33.886,33.9149,33.7415,33.7608,51211.0
2022-04-27 14:50:00,35.04,35.05,34.96,34.99,31747.0,33.7608,33.7704,33.6837,33.7126,31747.0
2022-04-27 14:55:00,34.97,34.97,34.78,34.86,40544.0,33.6933,33.6933,33.5103,33.5873,40544.0
2022-04-27 15:00:00,34.83,34.87,34.74,34.82,34537.0,33.5584,33.597,33.4717,33.5488,34537.0
2022-04-27 15:05:00,34.83,34.87,34.75,34.8,26038.0,33.5584,33.597,33.4814,33.5295,26038.0
2022-04-27 15:10:00,34.78,34.84,34.73,34.84,30087.0,33.5103,33.5681,33.4621,33.5681,30087.0
2022-04-27 15:15:00,34.82,34.87,34.74,34.78,39273.0,33.5488,33.597,33.4717,33.5103,39273.0
2022-04-27 15:20:00,34.78,34.8,34.65,34.72,43289.0,33.5103,33.5295,33.385,33.4525,43289.0
2022-04-27 15:25:00,34.74,34.83,34.74,34.78,40602.0,33.4717,33.5584,33.4717,33.5103,40602.0
2022-04-27 15:30:00,34.76,34.85,34.72,34.76,54963.0,33.491,33.5777,33.4525,33.491,54963.0
2022-04-27 15:35:00,34.75,34.83,34.71,34.75,59213.0,33.4814,33.5584,33.4428,33.4814,59213.0
2022-04-27 15:40:00,34.74,34.95,34.73,34.91,101386.0,33.4717,33.6741,33.4621,33.6355,101386.0
2022-04-27 15:45:00,34.92,34.95,34.83,34.87,103856.0,33.6452,33.6741,33.5584,33.597,103856.0
2022-04-27 15:50:00,34.86,34.91,34.76,34.88,204797.0,33.5873,33.6355,33.491,33.6066,204797.0
2022-04-27 15:55:00,34.88,34.97,34.8,34.8,335067.0,33.6066,33.6933,33.5295,33.5295,335067.0
2022-04-28 09:30:00,34.46,34.77,34.19,34.41,182428.0,33.2019,33.5006,32.9418,33.1538,182428.0
2022-04-28 09:35:00,34.45,35.26,34.34,35.14,184298.0,33.1923,33.9727,33.0863,33.8571,184298.0
2022-04-28 09:40:00,35.19,35.19,34.48,34.55,92909.0,33.9053,33.9053,33.2212,33.2887,92909.0
2022-04-28 09:45:00,34.55,34.59,34.15,34.17,124999.0,33.2887,33.3272,32.9033,32.9225,124999.0
2022-04-28 09:50:00,34.2,34.48,34.15,34.35,111863.0,32.9514,33.2212,32.9033,33.096,111863.0
2022-04-28 09:55:00,34.33,34.37,34.1,34.31,103688.0,33.0767,33.1152,32.8551,33.0574,103688.0
2022-04-28 10:00:00,34.29,34.42,34.0,34.38,105665.0,33.0382,33.1634,32.7587,33.1249,105665.0
2022-04-28 10:05:00,34.36,34.58,34.27,34.27,79109.0,33.1056,33.3176,33.0189,33.0189,79109.0
2022-04-28 10:10:00,34.23,34.3,34.09,34.23,41412.0,32.9803,33.0478,32.8455,32.9803,41412.0
2022-04-28 10:15:00,34.21,34.25,34.01,34.17,54039.0,32.9611,32.9996,32.7684,32.9225,54039.0
2022-04-28 10:20:00,34.15,34.33,34.1,34.15,79347.0,32.9033,33.0767,32.8551,32.9033,79347.0
2022-04-28 10:25:00,34.11,34.14,33.8,33.84,72111.0,32.8647,32.8936,32.566,32.6046,72111.0
2022-04-28 10:30:00,33.84,33.86,33.62,33.63,77982.0,32.6046,32.6239,32.3926,32.4022,77982.0
2022-04-28 10:35:00,33.66,33.71,33.51,33.63,110780.0,32.4312,32.4793,32.2866,32.4022,110780.0
2022-04-28 10:40:00,33.62,33.65,33.53,33.6,71850.0,32.3926,32.4215,32.3059,32.3733,71850.0
2022-04-28 10:45:00,33.6,34.0,33.58,33.76,88850.0,32.3733,32.7587,32.3541,32.5275,88850.0
2022-04-28 10:50:00,33.76,33.77,33.58,33.7,56705.0,32.5275,32.5371,32.3541,32.4697,56705.0
2022-04-28 10:55:00,33.7,33.95,33.69,33.93,63092.0,32.4697,32.7106,32.4601,32.6913,63092.0
2022-04-28 11:00:00,33.93,34.08,33.83,33.99,61967.0,32.6913,32.8358,32.5949,32.7491,61967.0
2022-04-28 11:05:00,33.98,34.08,33.87,34.01,44388.0,32.7395,32.8358,32.6335,32.7684,44388.0
2022-04-28 11:10:00,34.02,34.13,33.91,34.09,46165.0,32.778,32.884,32.672,32.8455,46165.0
2022-04-28 11:15:00,34.11,34.41,34.06,34.4,91427.0,32.8647,33.1538,32.8165,33.1441,91427.0
2022-04-28 11:20:00,34.39,34.39,34.21,34.3,63413.0,33.1345,33.1345,32.9611,33.0478,63413.0
2022-04-28 11:25:00,34.3,34.43,34.18,34.34,63293.0,33.0478,33.173,32.9322,33.0863,63293.0
2022-04-28 11:30:00,34.34,34.4,34.22,34.29,30742.0,33.0863,33.1441,32.9707,33.0382,30742.0
2022-04-28 11:35:00,34.29,34.32,33.97,34.01,34144.0,33.0382,33.0671,32.7298,32.7684,34144.0
2022-04-28 11:40:00,33.99,34.15,33.96,34.1,37131.0,32.7491,32.9033,32.7202,32.8551,37131.0
2022-04-28 11:45:00,34.09,34.2,33.99,34.2,22829.0,32.8455,32.9514,32.7491,32.9514,22829.0
2022-04-28 11:50:00,34.18,34.24,34.13,34.19,27345.0,32.9322,32.99,32.884,32.9418,27345.0
2022-04-28 11:55:00,34.17,34.17,34.01,34.07,23079.0,32.9225,32.9225,32.7684,32.8262,23079.0
2022-04-28 12:00:00,34.08,34.25,34.01,34.25,46016.0,32.8358,32.9996,32.7684,32.9996,46016.0
2022-04-28 12:05:00,34.25,34.28,34.17,34.21,23557.0,32.9996,33.0285,32.9225,32.9611,23557.0
2022-04-28 12:10:00,34.22,34.35,34.22,34.34,23623.0,32.9707,33.096,32.9707,33.0863,23623.0
2022-04-28 12:15:00,34.35,34.5,34.34,34.43,53194.0,33.096,33.2405,33.0863,33.173,53194.0
2022-04-28 12:20:00,34.43,34.59,34.37,34.59,42493.0,33.173,33.3272,33.1152,33.3272,42493.0
2022-04-28 12:25:00,34.58,34.7,34.58,34.64,45894.0,33.3176,33.4332,33.3176,33.3754,45894.0
2022-04-28 12:30:00,34.63,34.63,34.5,34.55,39747.0,33.3657,33.3657,33.2405,33.2887,39747.0
2022-04-28 12:35:00,34.56,34.75,34.54,34.75,60263.0,33.2983,33.4814,33.279,33.4814,60263.0
2022-04-28 12:40:00,34.73,34.9,34.69,34.82,68753.0,33.4621,33.6259,33.4236,33.5488,68753.0
2022-04-28 12:45:00,34.83,35.37,34.83,35.23,510956.0,33.5584,34.0787,33.5584,33.9438,510956.0
2022-04-28 12:50:00,35.23,35.3,35.08,35.15,164153.0,33.9438,34.0113,33.7993,33.8668,164153.0
2022-04-28 12:55:00,35.16,35.17,35.01,35.12,88562.0,33.8764,33.886,33.7319,33.8379,88562.0
2022-04-28 13:00:00,35.13,35.18,35.01,35.03,49688.0,33.8475,33.8957,33.7319,33.7511,49688.0
2022-04-28 13:05:00,35.05,35.13,34.95,35.08,29876.0,33.7704,33.8475,33.6741,33.7993,29876.0
2022-04-28 13:10:00,35.1,35.28,35.09,35.23,49205.0,33.8186,33.992,33.8089,33.9438,49205.0
2022-04-28 13:15:00,35.23,35.23,35.08,35.08,39711.0,33.9438,33.9438,33.7993,33.7993,39711.0
2022-04-28 13:20:00,35.09,35.15,34.99,35.14,105196.0,33.8089,33.8668,33.7126,33.8571,105196.0
2022-04-28 13:25:00,35.15,35.22,35.12,35.22,35070.0,33.8668,33.9342,33.8379,33.9342,35070.0
2022-04-28 13:30:00,35.2,35.23,35.1,35.16,24911.0,33.9149,33.9438,33.8186,33.8764,24911.0
2022-04-28 13:35:00,35.16,35.3,35.14,35.28,26246.0,33.8764,34.0113,33.8571,33.992,26246.0
2022-04-28 13:40:00,35.26,35.3,35.09,35.3,34390.0,33.9727,34.0113,33.8089,34.0113,34390.0
2022-04-28 13:45:00,35.3,35.45,35.26,35.39,60175.0,34.0113,34.1558,33.9727,34.098,60175.0
2022-04-28 13:50:00,35.41,35.41,35.26,35.3,33034.0,34.1173,34.1173,33.9727,34.0113,33034.0
2022-04-28 13:55:00,35.3,35.54,35.3,35.53,47336.0,34.0113,34.2425,34.0113,34.2329,47336.0
2022-04-28 14:00:00,35.52,35.63,35.5,35.61,47859.0,34.2232,34.3292,34.204,34.31,47859.0
2022-04-28 14:05:00,35.61,35.61,35.47,35.47,32655.0,34.31,34.31,34.1751,34.1751,32655.0
2022-04-28 14:10:00,35.47,35.52,35.4,35.43,21013.0,34.1751,34.2232,34.1076,34.1365,21013.0
2022-04-28 14:15:00,35.43,35.56,35.31,35.48,31235.0,34.1365,34.2618,34.0209,34.1847,31235.0
2022-04-28 14:20:00,35.49,35.56,35.42,35.55,28440.0,34.1943,34.2618,34.1269,34.2522,28440.0
2022-04-28 14:25:00,35.55,35.69,35.55,35.68,89301.0,34.2522,34.387,34.2522,34.3774,89301.0
2022-04-28 14:30:00,35.68,35.75,35.58,35.71,61205.0,34.3774,34.4449,34.2811,34.4063,61205.0
2022-04-28 14:35:00,35.72,35.88,35.71,35.8,61679.0,34.4159,34.5701,34.4063,34.493,61679.0
2022-04-28 14:40:00,35.8,35.89,35.76,35.86,40900.0,34.493,34.5797,34.4545,34.5508,40900.0
2022-04-28 14:45:00,35.87,35.91,35.84,35.91,39876.0,34.5605,34.599,34.5316,34.599,39876.0
2022-04-28 14:50:00,35.91,36.02,35.87,35.88,57445.0,34.599,34.705,34.5605,34.5701,57445.0
2022-04-28 14:55:00,35.88,36.0,35.81,36.0,56391.0,34.5701,34.6857,34.5027,34.6857,56391.0
2022-04-28 15:00:00,35.99,36.0,35.89,35.94,42552.0,34.6761,34.6857,34.5797,34.6279,42552.0
2022-04-28 15:05:00,35.95,35.97,35.91,35.92,25539.0,34.6376,34.6568,34.599,34.6086,25539.0
2022-04-28 15:10:00,35.92,35.97,35.88,35.91,48739.0,34.6086,34.6568,34.5701,34.599,48739.0
2022-04-28 15:15:00,35.91,36.08,35.88,36.06,68802.0,34.599,34.7628,34.5701,34.7435,68802.0
2022-04-28 15:20:00,36.07,36.16,36.03,36.11,82655.0,34.7532,34.8399,34.7146,34.7917,82655.0
2022-04-28 15:25:00,36.11,36.12,36.04,36.05,62911.0,34.7917,34.8013,34.7243,34.7339,62911.0
2022-04-28 15:30:00,36.05,36.06,35.86,35.88,96984.0,34.7339,34.7435,34.5508,34.5701,96984.0
2022-04-28 15:35:00,35.88,35.95,35.85,35.9,91725.0,34.5701,34.6376,34.5412,34.5894,91725.0
2022-04-28 15:40:00,35.9,35.96,35.81,35.89,96531.0,34.5894,34.6472,34.5027,34.5797,96531.0
2022-04-28 15:45:00,35.89,35.9,35.79,35.8,98564.0,34.5797,34.5894,34.4834,34.493,98564.0
2022-04-28 15:50:00,35.79,35.81,35.69,35.74,165599.0,34.4834,34.5027,34.387,34.4352,165599.0
2022-04-28 15:55:00,35.73,35.75,35.65,35.66,317871.0,34.4256,34.4449,34.3485,34.3581,317871.0
2022-04-29 09:30:00,36.31,36.76,36.2,36.76,220948.0,34.9844,35.418,34.8784,35.418,220948.0
2022-04-29 09:35:00,36.78,37.15,36.57,37.0,121943.0,35.4372,35.7937,35.2349,35.6492,121943.0
2022-04-29 09:40:00,37.0,37.03,36.65,36.67,96589.0,35.6492,35.6781,35.312,35.3313,96589.0
2022-04-29 09:45:00,36.65,37.15,36.59,37.1,76813.0,35.312,35.7937,35.2542,35.7456,76813.0
2022-04-29 09:50:00,37.09,37.28,36.95,37.04,94249.0,35.7359,35.919,35.601,35.6878,94249.0
2022-04-29 09:55:00,37.07,37.5,37.04,37.38,90078.0,35.7167,36.131,35.6878,36.0153,90078.0
2022-04-29 10:00:00,37.38,37.51,37.25,37.47,101424.0,36.0153,36.1406,35.8901,36.1021,101424.0
2022-04-29 10:05:00,37.46,37.47,37.07,37.23,63911.0,36.0924,36.1021,35.7167,35.8708,63911.0
2022-04-29 10:10:00,37.23,37.3,37.12,37.27,59427.0,35.8708,35.9383,35.7648,35.9094,59427.0
2022-04-29 10:15:00,37.26,37.35,36.87,36.99,77440.0,35.8997,35.9864,35.524,35.6396,77440.0
2022-04-29 10:20:00,36.99,37.15,36.95,37.03,43191.0,35.6396,35.7937,35.601,35.6781,43191.0
2022-04-29 10:25:00,37.03,37.04,36.89,36.96,116467.0,35.6781,35.6878,35.5432,35.6107,116467.0
2022-04-29 10:30:00,36.96,37.03,36.85,36.93,61143.0,35.6107,35.6781,35.5047,35.5818,61143.0
2022-04-29 10:35:00,36.94,36.95,36.63,36.67,84818.0,35.5914,35.601,35.2927,35.3313,84818.0
2022-04-29 10:40:00,36.65,36.71,36.61,36.67,52647.0,35.312,35.3698,35.2735,35.3313,52647.0
2022-04-29 10:45:00,36.66,36.68,36.57,36.62,66943.0,35.3216,35.3409,35.2349,35.2831,66943.0
2022-04-29 10:50:00,36.63,36.72,36.6,36.71,25961.0,35.2927,35.3794,35.2638,35.3698,25961.0
2022-04-29 10:55:00,36.71,36.81,36.68,36.81,50221.0,35.3698,35.4662,35.3409,35.4662,50221.0
2022-04-29 11:00:00,36.8,37.05,36.73,37.0,53135.0,35.4565,35.6974,35.3891,35.6492,53135.0
2022-04-29 11:05:00,36.99,37.13,36.86,36.91,47247.0,35.6396,35.7745,35.5143,35.5625,47247.0
2022-04-29 11:10:00,36.92,36.96,36.69,36.82,39622.0,35.5721,35.6107,35.3505,35.4758,39622.0
2022-04-29 11:15:00,36.8,36.8,36.69,36.73,32705.0,35.4565,35.4565,35.3505,35.3891,32705.0
2022-04-29 11:20:00,36.74,36.86,36.64,36.81,34987.0,35.3987,35.5143,35.3024,35.4662,34987.0
2022-04-29 11:25:00,36.79,36.88,36.73,36.75,26449.0,35.4469,35.5336,35.3891,35.4083,26449.0
2022-04-29 11:30:00,36.75,36.91,36.69,36.79,57750.0,35.4083,35.5625,35.3505,35.4469,57750.0
2022-04-29 11:35:00,36.76,36.91,36.73,36.89,53799.0,35.418,35.5625,35.3891,35.5432,53799.0
2022-04-29 11:40:00,36.88,37.0,36.86,36.99,35860.0,35.5336,35.6492,35.5143,35.6396,35860.0
2022-04-29 11:45:00,37.01,37.15,36.9,36.9,50863.0,35.6589,35.7937,35.5529,35.5529,50863.0
2022-04-29 11:50:00,36.91,36.98,36.86,36.9,27908.0,35.5625,35.6299,35.5143,35.5529,27908.0
2022-04-29 11:55:00,36.9,36.9,36.75,36.77,23959.0,35.5529,35.5529,35.4083,35.4276,23959.0
2022-04-29 12:00:00,36.77,36.77,36.61,36.61,32766.0,35.4276,35.4276,35.2735,35.2735,32766.0
2022-04-29 12:05:00,36.61,36.64,36.55,36.59,26665.0,35.2735,35.3024,35.2156,35.2542,26665.0
2022-04-29 12:10:00,36.59,36.63,36.56,36.57,30386.0,35.2542,35.2927,35.2253,35.2349,30386.0
2022-04-29 12:15:00,36.57,36.59,36.49,36.5,29199.0,35.2349,35.2542,35.1578,35.1675,29199.0
2022-04-29 12:20:00,36.51,36.55,36.45,36.47,36735.0,35.1771,35.2156,35.1193,35.1386,36735.0
2022-04-29 12:25:00,36.46,36.51,36.38,36.39,29368.0,35.1289,35.1771,35.0519,35.0615,29368.0
2022-04-29 12:30:00,36.39,36.43,36.35,36.39,24270.0,35.0615,35.1,35.0229,35.0615,24270.0
2022-04-29 12:35:00,36.39,36.48,36.37,36.42,38542.0,35.0615,35.1482,35.0422,35.0904,38542.0
2022-04-29 12:40:00,36.4,36.47,36.28,36.3,33206.0,35.0711,35.1386,34.9555,34.9748,33206.0
2022-04-29 12:45:00,36.3,36.35,36.27,36.33,22489.0,34.9748,35.0229,34.9459,35.0037,22489.0
2022-04-29 12:50:00,36.32,36.34,36.24,36.24,23556.0,34.994,35.0133,34.917,34.917,23556.0
2022-04-29 12:55:00,36.25,36.32,36.24,36.28,23978.0,34.9266,34.994,34.917,34.9555,23978.0
2022-04-29 13:00:00,36.28,36.36,36.27,36.3,21438.0,34.9555,35.0326,34.9459,34.9748,21438.0
2022-04-29 13:05:00,36.3,36.3,36.11,36.11,37211.0,34.9748,34.9748,34.7917,34.7917,37211.0
2022-04-29 13:10:00,36.09,36.22,36.08,36.22,26799.0,34.7724,34.8977,34.7628,34.8977,26799.0
2022-04-29 13:15:00,36.22,36.24,36.15,36.22,18017.0,34.8977,34.917,34.8302,34.8977,18017.0
2022-04-29 13:20:00,36.21,36.29,36.17,36.28,26149.0,34.8881,34.9651,34.8495,34.9555,26149.0
2022-04-29 13:25:00,36.27,36.4,36.27,36.35,34391.0,34.9459,35.0711,34.9459,35.0229,34391.0
2022-04-29 13:30:00,36.35,36.45,36.35,36.41,22543.0,35.0229,35.1193,35.0229,35.0808,22543.0
2022-04-29 13:35:00,36.37,36.42,36.29,36.29,30791.0,35.0422,35.0904,34.9651,34.9651,30791.0
2022-04-29 13:40:00,36.28,36.31,36.12,36.15,43262.0,34.9555,34.9844,34.8013,34.8302,43262.0
2022-04-29 13:45:00,36.15,36.16,36.01,36.08,23249.0,34.8302,34.8399,34.6954,34.7628,23249.0
2022-04-29 13:50:00,36.08,36.22,36.07,36.22,51988.0,34.7628,34.8977,34.7532,34.8977,51988.0
2022-04-29 13:55:00,36.22,36.39,36.18,36.37,67092.0,34.8977,35.0615,34.8592,35.0422,67092.0
2022-04-29 14:00:00,36.38,36.41,36.3,36.41,43919.0,35.0519,35.0808,34.9748,35.0808,43919.0
2022-04-29 14:05:00,36.41,36.41,36.22,36.22,51694.0,35.0808,35.0808,34.8977,34.8977,51694.0
2022-04-29 14:10:00,36.22,36.27,36.17,36.2,21588.0,34.8977,34.9459,34.8495,34.8784,21588.0
2022-04-29 14:15:00,36.21,36.24,36.11,36.16,35018.0,34.8881,34.917,34.7917,34.8399,35018.0
2022-04-29 14:20:00,36.15,36.15,36.07,36.1,30373.0,34.8302,34.8302,34.7532,34.7821,30373.0
2022-04-29 14:25:00,36.11,36.19,36.11,36.18,13573.0,34.7917,34.8688,34.7917,34.8592,13573.0
2022-04-29 14:30:00,36.17,36.25,36.16,36.2,20851.0,34.8495,34.9266,34.8399,34.8784,20851.0
2022-04-29 14:35:00,36.2,36.25,36.06,36.06,15669.0,34.8784,34.9266,34.7435,34.7435,15669.0
2022-04-29 14:40:00,36.06,36.13,36.03,36.13,22348.0,34.7435,34.811,34.7146,34.811,22348.0
2022-04-29 14:45:00,36.13,36.13,35.96,35.96,31285.0,34.811,34.811,34.6472,34.6472,31285.0
2022-04-29 14:50:00,35.96,35.99,35.93,35.97,15538.0,34.6472,34.6761,34.6183,34.6568,15538.0
2022-04-29 14:55:00,35.97,36.1,35.94,36.1,30492.0,34.6568,34.7821,34.6279,34.7821,30492.0
2022-04-29 15:00:00,36.08,36.1,36.01,36.07,23253.0,34.7628,34.7821,34.6954,34.7532,23253.0
2022-04-29 15:05:00,36.06,36.06,35.95,35.95,20296.0,34.7435,34.7435,34.6376,34.6376,20296.0
2022-04-29 15:10:00,35.95,35.98,35.83,35.93,49616.0,34.6376,34.6665,34.5219,34.6183,49616.0
2022-04-29 15:15:00,35.93,36.03,35.89,36.03,41275.0,34.6183,34.7146,34.5797,34.7146,41275.0
2022-04-29 15:20:00,36.03,36.04,35.92,35.97,20967.0,34.7146,34.7243,34.6086,34.6568,20967.0
2022-04-29 15:25:00,35.97,36.04,35.79,35.79,72012.0,34.6568,34.7243,34.4834,34.4834,72012.0
2022-04-29 15:30:00,35.78,35.92,35.77,35.83,42999.0,34.4738,34.6086,34.4641,34.5219,42999.0
2022-04-29 15:35:00,35.82,35.92,35.77,35.83,58355.0,34.5123,34.6086,34.4641,34.5219,58355.0
2022-04-29 15:40:00,35.84,35.92,35.8,35.81,71938.0,34.5316,34.6086,34.493,34.5027,71938.0
2022-04-29 15:45:00,35.8,35.82,35.63,35.65,110524.0,34.493,34.5123,34.3292,34.3485,110524.0
2022-04-29 15:50:00,35.62,35.65,35.47,35.51,160272.0,34.3196,34.3485,34.1751,34.2136,160272.0
2022-04-29 15:55:00,35.52,35.55,35.37,35.43,457831.0,34.2232,34.2522,34.0787,34.1365,457831.0
2022-05-02 09:30:00,35.54,35.6,35.2,35.28,112338.0,34.2425,34.3003,33.9149,33.992,112338.0
2022-05-02 09:35:00,35.29,35.46,34.94,35.27,97267.0,34.0016,34.1654,33.6644,33.9824,97267.0
2022-05-02 09:40:00,35.3,35.54,34.98,35.51,130515.0,34.0113,34.2425,33.703,34.2136,130515.0
2022-05-02 09:45:00,35.5,35.8,35.4,35.64,89073.0,34.204,34.493,34.1076,34.3389,89073.0
2022-05-02 09:50:00,35.64,36.01,35.56,36.0,60018.0,34.3389,34.6954,34.2618,34.6857,60018.0
2022-05-02 09:55:00,35.98,36.17,35.92,35.95,43758.0,34.6665,34.8495,34.6086,34.6376,43758.0
2022-05-02 10:00:00,35.91,36.03,35.68,35.79,54049.0,34.599,34.7146,34.3774,34.4834,54049.0
2022-05-02 10:05:00,35.79,35.79,35.5,35.56,34274.0,34.4834,34.4834,34.204,34.2618,34274.0
2022-05-02 10:10:00,35.54,35.61,35.33,35.36,46213.0,34.2425,34.31,34.0402,34.0691,46213.0
2022-05-02 10:15:00,35.34,35.44,35.28,35.41,47697.0,34.0498,34.1462,33.992,34.1173,47697.0
2022-05-02 10:20:00,35.4,35.68,35.35,35.66,82478.0,34.1076,34.3774,34.0595,34.3581,82478.0
2022-05-02 10:25:00,35.66,35.95,35.63,35.89,68299.0,34.3581,34.6376,34.3292,34.5797,68299.0
2022-05-02 10:30:00,35.9,36.16,35.9,36.12,62628.0,34.5894,34.8399,34.5894,34.8013,62628.0
2022-05-02 10:35:00,36.14,36.16,35.86,35.91,47654.0,34.8206,34.8399,34.5508,34.599,47654.0
2022-05-02 10:40:00,35.92,36.07,35.84,35.95,40665.0,34.6086,34.7532,34.5316,34.6376,40665.0
2022-05-02 10:45:00,35.93,35.94,35.68,35.69,76883.0,34.6183,34.6279,34.3774,34.387,76883.0
2022-05-02 10:50:00,35.7,35.85,35.6,35.82,46446.0,34.3967,34.5412,34.3003,34.5123,46446.0
2022-05-02 10:55:00,35.8,35.95,35.73,35.79,64238.0,34.493,34.6376,34.4256,34.4834,64238.0
2022-05-02 11:00:00,35.8,35.81,35.6,35.61,56049.0,34.493,34.5027,34.3003,34.31,56049.0
2022-05-02 11:05:00,35.62,35.8,35.62,35.77,46914.0,34.3196,34.493,34.3196,34.4641,46914.0
2022-05-02 11:10:00,35.8,36.0,35.78,36.0,40254.0,34.493,34.6857,34.4738,34.6857,40254.0
2022-05-02 11:15:00,36.0,36.06,35.82,35.97,177555.0,34.6857,34.7435,34.5123,34.6568,177555.0
2022-05-02 11:20:00,35.96,36.15,35.92,36.15,120585.0,34.6472,34.8302,34.6086,34.8302,120585.0
2022-05-02 11:25:00,36.14,36.25,36.09,36.16,251460.0,34.8206,34.9266,34.7724,34.8399,251460.0
2022-05-02 11:30:00,36.17,36.37,36.11,36.37,186756.0,34.8495,35.0422,34.7917,35.0422,186756.0
2022-05-02 11:35:00,36.38,36.46,36.14,36.21,136972.0,35.0519,35.1289,34.8206,34.8881,136972.0
2022-05-02 11:40:00,36.2,36.45,36.2,36.39,180038.0,34.8784,35.1193,34.8784,35.0615,180038.0
2022-05-02 11:45:00,36.39,36.44,36.3,36.38,94582.0,35.0615,35.1097,34.9748,35.0519,94582.0
2022-05-02 11:50:00,36.36,36.56,36.35,36.52,84178.0,35.0326,35.2253,35.0229,35.1867,84178.0
2022-05-02 11:55:00,36.51,36.61,36.47,36.59,66947.0,35.1771,35.2735,35.1386,35.2542,66947.0
2022-05-02 12:00:00,36.6,36.66,36.45,36.54,87579.0,35.2638,35.3216,35.1193,35.206,87579.0
2022-05-02 12:05:00,36.54,36.74,36.5,36.74,99088.0,35.206,35.3987,35.1675,35.3987,99088.0
2022-05-02 12:10:00,36.75,36.96,36.7,36.75,328921.0,35.4083,35.6107,35.3602,35.4083,328921.0
2022-05-02 12:15:00,36.74,36.77,36.62,36.71,166428.0,35.3987,35.4276,35.2831,35.3698,166428.0
2022-05-02 12:20:00,36.72,36.83,36.6,36.65,73956.0,35.3794,35.4854,35.2638,35.312,73956.0
2022-05-02 12:25:00,36.65,36.72,36.6,36.63,48899.0,35.312,35.3794,35.2638,35.2927,48899.0
2022-05-02 12:30:00,36.63,36.65,36.47,36.61,59327.0,35.2927,35.312,35.1386,35.2735,59327.0
2022-05-02 12:35:00,36.64,36.65,36.39,36.41,54437.0,35.3024,35.312,35.0615,35.0808,54437.0
2022-05-02 12:40:00,36.4,36.44,36.26,36.31,31117.0,35.0711,35.1097,34.9362,34.9844,31117.0
2022-05-02 12:45:00,36.29,36.32,36.22,36.22,35178.0,34.9651,34.994,34.8977,34.8977,35178.0
2022-05-02 12:50:00,36.21,36.25,36.08,36.09,29695.0,34.8881,34.9266,34.7628,34.7724,29695.0
2022-05-02 12:55:00,36.1,36.25,36.04,36.05,71635.0,34.7821,34.9266,34.7243,34.7339,71635.0
2022-05-02 13:00:00,36.07,36.11,35.99,36.0,51977.0,34.7532,34.7917,34.6761,34.6857,51977.0
2022-05-02 13:05:00,36.01,36.19,36.0,36.13,55285.0,34.6954,34.8688,34.6857,34.811,55285.0
2022-05-02 13:10:00,36.11,36.2,36.04,36.08,26380.0,34.7917,34.8784,34.7243,34.7628,26380.0
2022-05-02 13:15:00,36.08,36.08,35.93,35.95,33789.0,34.7628,34.7628,34.6183,34.6376,33789.0
2022-05-02 13:20:00,35.94,35.95,35.87,35.92,47530.0,34.6279,34.6376,34.5605,34.6086,47530.0
2022-05-02 13:25:00,35.92,36.07,35.92,36.03,59193.0,34.6086,34.7532,34.6086,34.7146,59193.0
2022-05-02 13:30:00,36.02,36.14,35.94,35.94,35307.0,34.705,34.8206,34.6279,34.6279,35307.0
2022-05-02 13:35:00,35.95,35.96,35.85,35.89,28543.0,34.6376,34.6472,34.5412,34.5797,28543.0
2022-05-02 13:40:00,35.88,35.91,35.73,35.73,29698.0,34.5701,34.599,34.4256,34.4256,29698.0
2022-05-02 13:45:00,35.74,35.76,35.63,35.66,37621.0,34.4352,34.4545,34.3292,34.3581,37621.0
2022-05-02 13:50:00,35.68,35.72,35.67,35.71,31293.0,34.3774,34.4159,34.3678,34.4063,31293.0
2022-05-02 13:55:00,35.71,35.84,35.71,35.83,46334.0,34.4063,34.5316,34.4063,34.5219,46334.0
2022-05-02 14:00:00,35.83,35.98,35.75,35.98,48504.0,34.5219,34.6665,34.4449,34.6665,48504.0
2022-05-02 14:05:00,35.97,35.97,35.79,35.8,26842.0,34.6568,34.6568,34.4834,34.493,26842.0
2022-05-02 14:10:00,35.81,35.84,35.59,35.59,35406.0,34.5027,34.5316,34.2907,34.2907,35406.0
2022-05-02 14:15:00,35.58,35.6,35.46,35.5,68360.0,34.2811,34.3003,34.1654,34.204,68360.0
2022-05-02 14:20:00,35.49,35.7,35.44,35.69,38816.0,34.1943,34.3967,34.1462,34.387,38816.0
2022-05-02 14:25:00,35.68,35.7,35.63,35.69,23187.0,34.3774,34.3967,34.3292,34.387,23187.0
2022-05-02 14:30:00,35.68,35.83,35.65,35.79,40960.0,34.3774,34.5219,34.3485,34.4834,40960.0
2022-05-02 14:35:00,35.79,35.79,35.72,35.73,27845.0,34.4834,34.4834,34.4159,34.4256,27845.0
2022-05-02 14:40:00,35.73,35.77,35.66,35.7,21359.0,34.4256,34.4641,34.3581,34.3967,21359.0
2022-05-02 14:45:00,35.72,35.92,35.72,35.86,28880.0,34.4159,34.6086,34.4159,34.5508,28880.0
2022-05-02 14:50:00,35.86,36.01,35.79,35.94,48781.0,34.5508,34.6954,34.4834,34.6279,48781.0
2022-05-02 14:55:00,35.94,36.0,35.84,35.88,29548.0,34.6279,34.6857,34.5316,34.5701,29548.0
2022-05-02 15:00:00,35.88,36.04,35.88,36.04,36607.0,34.5701,34.7243,34.5701,34.7243,36607.0
2022-05-02 15:05:00,36.04,36.14,35.98,36.09,43181.0,34.7243,34.8206,34.6665,34.7724,43181.0
2022-05-02 15:10:00,36.1,36.27,36.1,36.25,40215.0,34.7821,34.9459,34.7821,34.9266,40215.0
2022-05-02 15:15:00,36.24,36.27,36.15,36.22,54955.0,34.917,34.9459,34.8302,34.8977,54955.0
2022-05-02 15:20:00,36.25,36.4,36.24,36.38,65753.0,34.9266,35.0711,34.917,35.0519,65753.0
2022-05-02 15:25:00,36.38,36.42,36.31,36.4,59314.0,35.0519,35.0904,34.9844,35.0711,59314.0
2022-05-02 15:30:00,36.4,36.61,36.4,36.6,108258.0,35.0711,35.2735,35.0711,35.2638,108258.0
2022-05-02 15:35:00,36.6,36.64,36.53,36.57,68882.0,35.2638,35.3024,35.1964,35.2349,68882.0
2022-05-02 15:40:00,36.58,36.65,36.42,36.43,127423.0,35.2446,35.312,35.0904,35.1,127423.0
2022-05-02 15:45:00,36.43,36.71,36.4,36.7,114450.0,35.1,35.3698,35.0711,35.3602,114450.0
2022-05-02 15:50:00,36.7,36.79,36.66,36.71,179501.0,35.3602,35.4469,35.3216,35.3698,179501.0
2022-05-02 15:55:00,36.71,36.76,36.66,36.7,372389.0,35.3698,35.418,35.3216,35.3602,372389.0
2022-05-03 09:30:00,36.87,37.42,36.81,37.3,71040.0,35.524,36.0539,35.4662,35.9383,71040.0
2022-05-03 09:35:00,37.27,37.45,37.08,37.13,77096.0,35.9094,36.0828,35.7263,35.7745,77096.0
2022-05-03 09:40:00,37.12,37.13,36.87,36.9,112015.0,35.7648,35.7745,35.524,35.5529,112015.0
2022-05-03 09:45:00,36.9,36.91,36.13,36.13,84847.0,35.5529,35.5625,34.811,34.811,84847.0
2022-05-03 09:50:00,36.12,36.51,36.07,36.49,54089.0,34.8013,35.1771,34.7532,35.1578,54089.0
2022-05-03 09:55:00,36.47,36.56,36.33,36.55,50638.0,35.1386,35.2253,35.0037,35.2156,50638.0
2022-05-03 10:00:00,36.57,36.79,36.55,36.71,78933.0,35.2349,35.4469,35.2156,35.3698,78933.0
2022-05-03 10:05:00,36.71,36.72,36.25,36.28,55403.0,35.3698,35.3794,34.9266,34.9555,55403.0
2022-05-03 10:10:00,36.28,36.43,36.18,36.32,62258.0,34.9555,35.1,34.8592,34.994,62258.0
2022-05-03 10:15:00,36.33,36.33,36.01,36.09,92817.0,35.0037,35.0037,34.6954,34.7724,92817.0
2022-05-03 10:20:00,36.08,36.25,35.95,36.22,152210.0,34.7628,34.9266,34.6376,34.8977,152210.0
2022-05-03 10:25:00,36.24,36.55,36.2,36.51,71491.0,34.917,35.2156,34.8784,35.1771,71491.0
2022-05-03 10:30:00,36.51,36.65,36.4,36.61,84933.0,35.1771,35.312,35.0711,35.2735,84933.0
2022-05-03 10:35:00,36.62,36.71,36.13,36.19,85567.0,35.2831,35.3698,34.811,34.8688,85567.0
2022-05-03 10:40:00,36.2,36.21,35.89,35.99,104974.0,34.8784,34.8881,34.5797,34.6761,104974.0
2022-05-03 10:45:00,35.99,36.05,35.91,35.98,56766.0,34.6761,34.7339,34.599,34.6665,56766.0
2022-05-03 10:50:00,35.98,36.07,35.92,36.0,52261.0,34.6665,34.7532,34.6086,34.6857,52261.0
2022-05-03 10:55:00,36.0,36.12,35.89,36.06,55817.0,34.6857,34.8013,34.5797,34.7435,55817.0
2022-05-03 11:00:00,36.05,36.11,36.0,36.11,59249.0,34.7339,34.7917,34.6857,34.7917,59249.0
2022-05-03 11:05:00,36.12,36.35,36.07,36.33,73901.0,34.8013,35.0229,34.7532,35.0037,73901.0
2022-05-03 11:10:00,36.32,36.33,36.19,36.32,35897.0,34.994,35.0037,34.8688,34.994,35897.0
2022-05-03 11:15:00,36.33,36.46,36.27,36.46,46005.0,35.0037,35.1289,34.9459,35.1289,46005.0
2022-05-03 11:20:00,36.45,36.53,36.43,36.48,82957.0,35.1193,35.1964,35.1,35.1482,82957.0
2022-05-03 11:25:00,36.47,36.52,36.33,36.37,38747.0,35.1386,35.1867,35.0037,35.0422,38747.0
2022-05-03 11:30:00,36.38,36.55,36.37,36.5,52315.0,35.0519,35.2156,35.0422,35.1675,52315.0
2022-05-03 11:35:00,36.49,36.5,36.3,36.39,35687.0,35.1578,35.1675,34.9748,35.0615,35687.0
2022-05-03 11:40:00,36.39,36.57,36.39,36.52,36543.0,35.0615,35.2349,35.0615,35.1867,36543.0
2022-05-03 11:45:00,36.52,36.55,36.43,36.48,26693.0,35.1867,35.2156,35.1,35.1482,26693.0
2022-05-03 11:50:00,36.48,36.55,36.45,36.46,31397.0,35.1482,35.2156,35.1193,35.1289,31397.0
2022-05-03 11:55:00,36.43,36.53,36.42,36.48,24301.0,35.1,35.1964,35.0904,35.1482,24301.0
2022-05-03 12:00:00,36.49,36.59,36.45,36.5,21995.0,35.1578,35.2542,35.1193,35.1675,21995.0
2022-05-03 12:05:00,36.48,36.48,36.18,36.23,45290.0,35.1482,35.1482,34.8592,34.9073,45290.0
2022-05-03 12:10:00,36.22,36.34,36.21,36.32,56094.0,34.8977,35.0133,34.8881,34.994,56094.0
2022-05-03 12:15:00,36.34,36.38,36.3,36.36,27767.0,35.0133,35.0519,34.9748,35.0326,27767.0
2022-05-03 12:20:00,36.37,36.42,36.32,36.34,32887.0,35.0422,35.0904,34.994,35.0133,32887.0
2022-05-03 12:25:00,36.35,36.36,36.2,36.2,32826.0,35.0229,35.0326,34.8784,34.8784,32826.0
2022-05-03 12:30:00,36.18,36.25,36.11,36.2,35875.0,34.8592,34.9266,34.7917,34.8784,35875.0
2022-05-03 12:35:00,36.2,36.21,36.14,36.2,23939.0,34.8784,34.8881,34.8206,34.8784,23939.0
2022-05-03 12:40:00,36.2,36.29,36.18,36.26,29714.0,34.8784,34.9651,34.8592,34.9362,29714.0
2022-05-03 12:45:00,36.26,36.37,36.24,36.29,35705.0,34.9362,35.0422,34.917,34.9651,35705.0
2022-05-03 12:50:00,36.29,36.3,36.19,36.19,12729.0,34.9651,34.9748,34.8688,34.8688,12729.0
2022-05-03 12:55:00,36.18,36.24,36.16,36.22,27079.0,34.8592,34.917,34.8399,34.8977,27079.0
2022-05-03 13:00:00,36.23,36.37,36.22,36.26,17808.0,34.9073,35.0422,34.8977,34.9362,17808.0
2022-05-03 13:05:00,36.26,36.36,36.24,36.34,19187.0,34.9362,35.0326,34.917,35.0133,19187.0
2022-05-03 13:10:00,36.34,36.57,36.32,36.56,47731.0,35.0133,35.2349,34.994,35.2253,47731.0
2022-05-03 13:15:00,36.57,36.63,36.55,36.61,52549.0,35.2349,35.2927,35.2156,35.2735,52549.0
2022-05-03 13:20:00,36.61,36.74,36.58,36.62,99298.0,35.2735,35.3987,35.2446,35.2831,99298.0
2022-05-03 13:25:00,36.61,36.61,36.49,36.58,45450.0,35.2735,35.2735,35.1578,35.2446,45450.0
2022-05-03 13:30:00,36.59,36.64,36.56,36.56,22779.0,35.2542,35.3024,35.2253,35.2253,22779.0
2022-05-03 13:35:00,36.55,36.65,36.54,36.65,35329.0,35.2156,35.312,35.206,35.312,35329.0
2022-05-03 13:40:00,36.66,36.66,36.55,36.63,27816.0,35.3216,35.3216,35.2156,35.2927,27816.0
2022-05-03 13:45:00,36.63,36.65,36.5,36.56,27825.0,35.2927,35.312,35.1675,35.2253,27825.0
2022-05-03 13:50:00,36.57,36.62,36.52,36.55,35109.0,35.2349,35.2831,35.1867,35.2156,35109.0
2022-05-03 13:55:00,36.55,36.6,36.55,36.56,23419.0,35.2156,35.2638,35.2156,35.2253,23419.0
2022-05-03 14:00:00,36.55,36.57,36.35,36.42,35734.0,35.2156,35.2349,35.0229,35.0904,35734.0
2022-05-03 14:05:00,36.41,36.45,36.32,36.44,20590.0,35.0808,35.1193,34.994,35.1097,20590.0
2022-05-03 14:10:00,36.44,36.45,36.32,36.33,44583.0,35.1097,35.1193,34.994,35.0037,44583.0
2022-05-03 14:15:00,36.32,36.32,36.11,36.13,19661.0,34.994,34.994,34.7917,34.811,19661.0
2022-05-03 14:20:00,36.12,36.18,36.04,36.17,22192.0,34.8013,34.8592,34.7243,34.8495,22192.0
2022-05-03 14:25:00,36.18,36.23,36.15,36.17,18978.0,34.8592,34.9073,34.8302,34.8495,18978.0
2022-05-03 14:30:00,36.2,36.32,36.15,36.32,21329.0,34.8784,34.994,34.8302,34.994,21329.0
2022-05-03 14:35:00,36.33,36.41,36.21,36.22,27065.0,35.0037,35.0808,34.8881,34.8977,27065.0
2022-05-03 14:40:00,36.22,36.34,36.08,36.29,38572.0,34.8977,35.0133,34.7628,34.9651,38572.0
2022-05-03 14:45:00,36.29,36.34,36.13,36.33,28617.0,34.9651,35.0133,34.811,35.0037,28617.0
2022-05-03 14:50:00,36.32,36.45,36.3,36.39,35348.0,34.994,35.1193,34.9748,35.0615,35348.0
2022-05-03 14:55:00,36.4,36.53,36.35,36.52,30230.0,35.0711,35.1964,35.0229,35.1867,30230.0
2022-05-03 15:00:00,36.53,36.53,36.46,36.46,24964.0,35.1964,35.1964,35.1289,35.1289,24964.0
2022-05-03 15:05:00,36.47,36.56,36.45,36.51,50745.0,35.1386,35.2253,35.1193,35.1771,50745.0
2022-05-03 15:10:00,36.52,36.58,36.51,36.54,33832.0,35.1867,35.2446,35.1771,35.206,33832.0
2022-05-03 15:15:00,36.55,36.55,36.44,36.45,42500.0,35.2156,35.2156,35.1097,35.1193,42500.0
2022-05-03 15:20:00,36.46,36.49,36.29,36.37,68998.0,35.1289,35.1578,34.9651,35.0422,68998.0
2022-05-03 15:25:00,36.39,36.49,36.33,36.45,46909.0,35.0615,35.1578,35.0037,35.1193,46909.0
2022-05-03 15:30:00,36.46,36.5,36.38,36.48,57425.0,35.1289,35.1675,35.0519,35.1482,57425.0
2022-05-03 15:35:00,36.49,36.5,36.37,36.45,45063.0,35.1578,35.1675,35.0422,35.1193,45063.0
2022-05-03 15:40:00,36.45,36.45,36.36,36.41,54547.0,35.1193,35.1193,35.0326,35.0808,54547.0
2022-05-03 15:45:00,36.41,36.57,36.37,36.48,79954.0,35.0808,35.2349,35.0422,35.1482,79954.0
2022-05-03 15:50:00,36.48,36.59,36.4,36.56,134783.0,35.1482,35.2542,35.0711,35.2253,134783.0
2022-05-03 15:55:00,36.57,36.58,36.41,36.44,372784.0,35.2349,35.2446,35.0808,35.1097,372784.0
2022-05-04 09:30:00,36.72,36.72,36.06,36.13,44821.0,35.3794,35.3794,34.7435,34.811,44821.0
2022-05-04 09:35:00,36.16,36.47,36.16,36.44,51675.0,34.8399,35.1386,34.8399,35.1097,51675.0
2022-05-04 09:40:00,36.4,36.44,36.2,36.36,61498.0,35.0711,35.1097,34.8784,35.0326,61498.0
2022-05-04 09:45:00,36.36,36.62,36.24,36.62,69067.0,35.0326,35.2831,34.917,35.2831,69067.0
2022-05-04 09:50:00,36.61,36.66,36.44,36.52,25016.0,35.2735,35.3216,35.1097,35.1867,25016.0
2022-05-04 09:55:00,36.51,36.52,36.11,36.13,33454.0,35.1771,35.1867,34.7917,34.811,33454.0
2022-05-04 10:00:00,36.11,36.2,35.93,35.94,36745.0,34.7917,34.8784,34.6183,34.6279,36745.0
2022-05-04 10:05:00,35.93,36.02,35.66,35.74,47857.0,34.6183,34.705,34.3581,34.4352,47857.0
2022-05-04 10:10:00,35.75,36.0,35.73,35.93,49433.0,34.4449,34.6857,34.4256,34.6183,49433.0
2022-05-04 10:15:00,35.91,35.93,35.78,35.8,23333.0,34.599,34.6183,34.4738,34.493,23333.0
2022-05-04 10:20:00,35.78,36.0,35.76,35.94,19166.0,34.4738,34.6857,34.4545,34.6279,19166.0
2022-05-04 10:25:00,35.93,35.98,35.86,35.91,35733.0,34.6183,34.6665,34.5508,34.599,35733.0
2022-05-04 10:30:00,35.91,35.91,35.75,35.81,30198.0,34.599,34.599,34.4449,34.5027,30198.0
2022-05-04 10:35:00,35.82,35.84,35.7,35.78,77180.0,34.5123,34.5316,34.3967,34.4738,77180.0
2022-05-04 10:40:00,35.77,35.93,35.73,35.89,57479.0,34.4641,34.6183,34.4256,34.5797,57479.0
2022-05-04 10:45:00,35.9,35.92,35.8,35.82,29897.0,34.5894,34.6086,34.493,34.5123,29897.0
2022-05-04 10:50:00,35.82,35.82,35.68,35.73,28625.0,34.5123,34.5123,34.3774,34.4256,28625.0
2022-05-04 10:55:00,35.74,35.8,35.67,35.73,65020.0,34.4352,34.493,34.3678,34.4256,65020.0
2022-05-04 11:00:00,35.72,35.78,35.67,35.7,50768.0,34.4159,34.4738,34.3678,34.3967,50768.0
2022-05-04 11:05:00,35.69,35.74,35.68,35.71,40449.0,34.387,34.4352,34.3774,34.4063,40449.0
2022-05-04 11:10:00,35.7,35.73,35.56,35.59,51422.0,34.3967,34.4256,34.2618,34.2907,51422.0
2022-05-04 11:15:00,35.59,35.73,35.58,35.72,44529.0,34.2907,34.4256,34.2811,34.4159,44529.0
2022-05-04 11:20:00,35.72,35.72,35.63,35.66,30376.0,34.4159,34.4159,34.3292,34.3581,30376.0
2022-05-04 11:25:00,35.66,35.66,35.49,35.53,48987.0,34.3581,34.3581,34.1943,34.2329,48987.0
2022-05-04 11:30:00,35.52,35.52,35.37,35.39,31488.0,34.2232,34.2232,34.0787,34.098,31488.0
2022-05-04 11:35:00,35.41,35.45,35.38,35.41,70969.0,34.1173,34.1558,34.0884,34.1173,70969.0
2022-05-04 11:40:00,35.41,35.51,35.35,35.38,46369.0,34.1173,34.2136,34.0595,34.0884,46369.0
2022-05-04 11:45:00,35.39,35.56,35.38,35.54,25452.0,34.098,34.2618,34.0884,34.2425,25452.0
2022-05-04 11:50:00,35.53,35.58,35.45,35.55,36034.0,34.2329,34.2811,34.1558,34.2522,36034.0
2022-05-04 11:55:00,35.55,35.55,35.41,35.46,49722.0,34.2522,34.2522,34.1173,34.1654,49722.0
2022-05-04 12:00:00,35.47,35.49,35.42,35.42,23281.0,34.1751,34.1943,34.1269,34.1269,23281.0
2022-05-04 12:05:00,35.43,35.46,35.37,35.42,30902.0,34.1365,34.1654,34.0787,34.1269,30902.0
2022-05-04 12:10:00,35.43,35.43,35.34,35.42,45018.0,34.1365,34.1365,34.0498,34.1269,45018.0
2022-05-04 12:15:00,35.41,35.54,35.39,35.52,39794.0,34.1173,34.2425,34.098,34.2232,39794.0
2022-05-04 12:20:00,35.53,35.77,35.53,35.69,55851.0,34.2329,34.4641,34.2329,34.387,55851.0
2022-05-04 12:25:00,35.68,35.85,35.64,35.83,41568.0,34.3774,34.5412,34.3389,34.5219,41568.0
2022-05-04 12:30:00,35.84,35.89,35.77,35.79,37221.0,34.5316,34.5797,34.4641,34.4834,37221.0
2022-05-04 12:35:00,35.79,35.83,35.68,35.74,40331.0,34.4834,34.5219,34.3774,34.4352,40331.0
2022-05-04 12:40:00,35.73,35.78,35.66,35.72,45631.0,34.4256,34.4738,34.3581,34.4159,45631.0
2022-05-04 12:45:00,35.72,35.72,35.62,35.62,32658.0,34.4159,34.4159,34.3196,34.3196,32658.0
2022-05-04 12:50:00,35.61,35.67,35.58,35.67,22202.0,34.31,34.3678,34.2811,34.3678,22202.0
2022-05-04 12:55:00,35.67,35.73,35.6,35.72,26456.0,34.3678,34.4256,34.3003,34.4159,26456.0
2022-05-04 13:00:00,35.71,35.77,35.7,35.76,28151.0,34.4063,34.4641,34.3967,34.4545,28151.0
2022-05-04 13:05:00,35.75,35.75,35.62,35.62,27027.0,34.4449,34.4449,34.3196,34.3196,27027.0
2022-05-04 13:10:00,35.62,35.62,35.55,35.61,30433.0,34.3196,34.3196,34.2522,34.31,30433.0
2022-05-04 13:15:00,35.61,35.65,35.6,35.62,20661.0,34.31,34.3485,34.3003,34.3196,20661.0
2022-05-04 13:20:00,35.62,35.7,35.59,35.66,32332.0,34.3196,34.3967,34.2907,34.3581,32332.0
2022-05-04 13:25:00,35.66,35.69,35.64,35.65,31419.0,34.3581,34.387,34.3389,34.3485,31419.0
2022-05-04 13:30:00,35.66,35.68,35.58,35.68,19061.0,34.3581,34.3774,34.2811,34.3774,19061.0
2022-05-04 13:35:00,35.69,35.7,35.54,35.57,30522.0,34.387,34.3967,34.2425,34.2714,30522.0
2022-05-04 13:40:00,35.57,35.66,35.52,35.65,30755.0,34.2714,34.3581,34.2232,34.3485,30755.0
2022-05-04 13:45:00,35.65,35.73,35.64,35.7,16005.0,34.3485,34.4256,34.3389,34.3967,16005.0
2022-05-04 13:50:00,35.69,35.77,35.68,35.76,18403.0,34.387,34.4641,34.3774,34.4545,18403.0
2022-05-04 13:55:00,35.77,35.85,35.71,35.82,45469.0,34.4641,34.5412,34.4063,34.5123,45469.0
2022-05-04 14:00:00,35.86,36.16,35.75,35.87,66282.0,34.5508,34.8399,34.4449,34.5605,66282.0
2022-05-04 14:05:00,35.91,35.94,35.41,35.53,57065.0,34.599,34.6279,34.1173,34.2329,57065.0
2022-05-04 14:10:00,35.54,35.71,35.45,35.59,62139.0,34.2425,34.4063,34.1558,34.2907,62139.0
2022-05-04 14:15:00,35.59,35.64,35.5,35.57,42894.0,34.2907,34.3389,34.204,34.2714,42894.0
2022-05-04 14:20:00,35.56,35.65,35.41,35.59,119523.0,34.2618,34.3485,34.1173,34.2907,119523.0
2022-05-04 14:25:00,35.58,35.96,35.52,35.89,47491.0,34.2811,34.6472,34.2232,34.5797,47491.0
2022-05-04 14:30:00,35.9,35.93,35.35,35.38,100953.0,34.5894,34.6183,34.0595,34.0884,100953.0
2022-05-04 14:35:00,35.36,35.64,35.31,35.52,125924.0,34.0691,34.3389,34.0209,34.2232,125924.0
2022-05-04 14:40:00,35.53,36.09,35.48,35.99,183155.0,34.2329,34.7724,34.1847,34.6761,183155.0
2022-05-04 14:45:00,36.01,36.46,35.98,36.31,92747.0,34.6954,35.1289,34.6665,34.9844,92747.0
2022-05-04 14:50:00,36.32,36.51,36.23,36.47,89371.0,34.994,35.1771,34.9073,35.1386,89371.0
2022-05-04 14:55:00,36.46,36.57,36.39,36.51,95258.0,35.1289,35.2349,35.0615,35.1771,95258.0
2022-05-04 15:00:00,36.51,36.68,36.46,36.57,104857.0,35.1771,35.3409,35.1289,35.2349,104857.0
2022-05-04 15:05:00,36.58,36.69,36.51,36.68,52521.0,35.2446,35.3505,35.1771,35.3409,52521.0
2022-05-04 15:10:00,36.67,36.81,36.67,36.81,115873.0,35.3313,35.4662,35.3313,35.4662,115873.0
2022-05-04 15:15:00,36.81,36.94,36.74,36.78,90507.0,35.4662,35.5914,35.3987,35.4372,90507.0
2022-05-04 15:20:00,36.77,36.95,36.77,36.93,89463.0,35.4276,35.601,35.4276,35.5818,89463.0
2022-05-04 15:25:00,36.95,37.09,36.94,37.05,70891.0,35.601,35.7359,35.5914,35.6974,70891.0
2022-05-04 15:30:00,37.06,37.18,37.0,37.16,132885.0,35.707,35.8226,35.6492,35.8034,132885.0
2022-05-04 15:35:00,37.15,37.17,37.0,37.05,106548.0,35.7937,35.813,35.6492,35.6974,106548.0
2022-05-04 15:40:00,37.06,37.1,36.97,37.08,146437.0,35.707,35.7456,35.6203,35.7263,146437.0
2022-05-04 15:45:00,37.07,37.13,37.01,37.09,123296.0,35.7167,35.7745,35.6589,35.7359,123296.0
2022-05-04 15:50:00,37.09,37.18,37.03,37.05,141887.0,35.7359,35.8226,35.6781,35.6974,141887.0
2022-05-04 15:55:00,37.04,37.12,37.01,37.06,275204.0,35.6878,35.7648,35.6589,35.707,275204.0
2022-05-05 09:30:00,36.39,36.59,36.17,36.35,102290.0,35.0615,35.2542,34.8495,35.0229,102290.0
2022-05-05 09:35:00,36.39,36.53,36.1,36.29,61012.0,35.0615,35.1964,34.7821,34.9651,61012.0
2022-05-05 09:40:00,36.3,36.47,36.16,36.23,73678.0,34.9748,35.1386,34.8399,34.9073,73678.0
2022-05-05 09:45:00,36.23,36.25,35.9,36.02,77796.0,34.9073,34.9266,34.5894,34.705,77796.0
2022-05-05 09:50:00,35.95,36.09,35.86,35.96,37716.0,34.6376,34.7724,34.5508,34.6472,37716.0
2022-05-05 09:55:00,35.96,35.99,35.83,35.97,28813.0,34.6472,34.6761,34.5219,34.6568,28813.0
2022-05-05 10:00:00,35.96,35.98,35.71,35.71,43543.0,34.6472,34.6665,34.4063,34.4063,43543.0
2022-05-05 10:05:00,35.72,35.79,35.62,35.73,58786.0,34.4159,34.4834,34.3196,34.4256,58786.0
2022-05-05 10:10:00,35.71,35.83,35.56,35.83,50414.0,34.4063,34.5219,34.2618,34.5219,50414.0
2022-05-05 10:15:00,35.84,35.89,35.71,35.79,66892.0,34.5316,34.5797,34.4063,34.4834,66892.0
2022-05-05 10:20:00,35.78,35.8,35.47,35.47,70621.0,34.4738,34.493,34.1751,34.1751,70621.0
2022-05-05 10:25:00,35.48,35.56,35.43,35.44,55087.0,34.1847,34.2618,34.1365,34.1462,55087.0
2022-05-05 10:30:00,35.43,35.43,35.29,35.33,95689.0,34.1365,34.1365,34.0016,34.0402,95689.0
2022-05-05 10:35:00,35.35,35.37,35.31,35.31,43292.0,34.0595,34.0787,34.0209,34.0209,43292.0
2022-05-05 10:40:00,35.31,35.63,35.29,35.63,55160.0,34.0209,34.3292,34.0016,34.3292,55160.0
2022-05-05 10:45:00,35.61,35.81,35.54,35.54,49517.0,34.31,34.5027,34.2425,34.2425,49517.0
2022-05-05 10:50:00,35.54,35.66,35.52,35.61,30823.0,34.2425,34.3581,34.2232,34.31,30823.0
2022-05-05 10:55:00,35.62,35.66,35.48,35.6,36056.0,34.3196,34.3581,34.1847,34.3003,36056.0
2022-05-05 11:00:00,35.6,35.6,35.35,35.35,40452.0,34.3003,34.3003,34.0595,34.0595,40452.0
2022-05-05 11:05:00,35.35,35.46,35.29,35.35,44690.0,34.0595,34.1654,34.0016,34.0595,44690.0
2022-05-05 11:10:00,35.34,35.51,35.33,35.43,33734.0,34.0498,34.2136,34.0402,34.1365,33734.0
2022-05-05 11:15:00,35.43,35.57,35.28,35.46,46950.0,34.1365,34.2714,33.992,34.1654,46950.0
2022-05-05 11:20:00,35.46,35.47,35.34,35.34,21566.0,34.1654,34.1751,34.0498,34.0498,21566.0
2022-05-05 11:25:00,35.34,35.39,35.24,35.3,52235.0,34.0498,34.098,33.9535,34.0113,52235.0
2022-05-05 11:30:00,35.29,35.35,35.2,35.25,79391.0,34.0016,34.0595,33.9149,33.9631,79391.0
2022-05-05 11:35:00,35.25,35.48,35.24,35.41,67500.0,33.9631,34.1847,33.9535,34.1173,67500.0
2022-05-05 11:40:00,35.45,35.48,35.38,35.45,13462.0,34.1558,34.1847,34.0884,34.1558,13462.0
2022-05-05 11:45:00,35.44,35.47,35.35,35.46,28809.0,34.1462,34.1751,34.0595,34.1654,28809.0
2022-05-05 11:50:00,35.47,35.49,35.22,35.22,28646.0,34.1751,34.1943,33.9342,33.9342,28646.0
2022-05-05 11:55:00,35.23,35.32,35.21,35.28,33787.0,33.9438,34.0306,33.9246,33.992,33787.0
2022-05-05 12:00:00,35.27,35.31,35.18,35.24,49676.0,33.9824,34.0209,33.8957,33.9535,49676.0
2022-05-05 12:05:00,35.24,35.32,35.21,35.26,78347.0,33.9535,34.0306,33.9246,33.9727,78347.0
2022-05-05 12:10:00,35.25,35.37,35.21,35.26,45928.0,33.9631,34.0787,33.9246,33.9727,45928.0
2022-05-05 12:15:00,35.25,35.28,35.12,35.26,32338.0,33.9631,33.992,33.8379,33.9727,32338.0
2022-05-05 12:20:00,35.31,35.34,35.21,35.22,33643.0,34.0209,34.0498,33.9246,33.9342,33643.0
2022-05-05 12:25:00,35.22,35.46,35.22,35.35,31677.0,33.9342,34.1654,33.9342,34.0595,31677.0
2022-05-05 12:30:00,35.33,35.48,35.33,35.43,23476.0,34.0402,34.1847,34.0402,34.1365,23476.0
2022-05-05 12:35:00,35.4,35.44,35.31,35.43,24823.0,34.1076,34.1462,34.0209,34.1365,24823.0
2022-05-05 12:40:00,35.43,35.43,35.32,35.32,20571.0,34.1365,34.1365,34.0306,34.0306,20571.0
2022-05-05 12:45:00,35.31,35.35,35.23,35.26,28442.0,34.0209,34.0595,33.9438,33.9727,28442.0
2022-05-05 12:50:00,35.27,35.43,35.24,35.43,16257.0,33.9824,34.1365,33.9535,34.1365,16257.0
2022-05-05 12:55:00,35.44,35.51,35.42,35.51,16415.0,34.1462,34.2136,34.1269,34.2136,16415.0
2022-05-05 13:00:00,35.51,35.67,35.51,35.57,29978.0,34.2136,34.3678,34.2136,34.2714,29978.0
2022-05-05 13:05:00,35.58,35.76,35.57,35.72,32635.0,34.2811,34.4545,34.2714,34.4159,32635.0
2022-05-05 13:10:00,35.72,35.74,35.55,35.57,38777.0,34.4159,34.4352,34.2522,34.2714,38777.0
2022-05-05 13:15:00,35.58,35.63,35.5,35.61,20990.0,34.2811,34.3292,34.204,34.31,20990.0
2022-05-05 13:20:00,35.6,35.64,35.55,35.62,35108.0,34.3003,34.3389,34.2522,34.3196,35108.0
2022-05-05 13:25:00,35.63,35.63,35.53,35.63,62895.0,34.3292,34.3292,34.2329,34.3292,62895.0
2022-05-05 13:30:00,35.62,35.62,35.53,35.57,78353.0,34.3196,34.3196,34.2329,34.2714,78353.0
2022-05-05 13:35:00,35.57,35.72,35.52,35.54,59164.0,34.2714,34.4159,34.2232,34.2425,59164.0
2022-05-05 13:40:00,35.54,35.67,35.51,35.59,42202.0,34.2425,34.3678,34.2136,34.2907,42202.0
2022-05-05 13:45:00,35.57,35.63,35.49,35.49,33907.0,34.2714,34.3292,34.1943,34.1943,33907.0
2022-05-05 13:50:00,35.49,35.51,35.38,35.42,40435.0,34.1943,34.2136,34.0884,34.1269,40435.0
2022-05-05 13:55:00,35.42,35.43,35.35,35.39,22116.0,34.1269,34.1365,34.0595,34.098,22116.0
2022-05-05 14:00:00,35.39,35.42,35.3,35.35,16385.0,34.098,34.1269,34.0113,34.0595,16385.0
2022-05-05 14:05:00,35.35,35.39,35.31,35.33,26408.0,34.0595,34.098,34.0209,34.0402,26408.0
2022-05-05 14:10:00,35.33,35.35,35.23,35.25,25731.0,34.0402,34.0595,33.9438,33.9631,25731.0
2022-05-05 14:15:00,35.24,35.44,35.24,35.42,35020.0,33.9535,34.1462,33.9535,34.1269,35020.0
2022-05-05 14:20:00,35.43,35.45,35.21,35.23,38666.0,34.1365,34.1558,33.9246,33.9438,38666.0
2022-05-05 14:25:00,35.22,35.25,35.14,35.15,42725.0,33.9342,33.9631,33.8571,33.8668,42725.0
2022-05-05 14:30:00,35.15,35.2,35.12,35.18,34697.0,33.8668,33.9149,33.8379,33.8957,34697.0
2022-05-05 14:35:00,35.17,35.23,35.11,35.22,55338.0,33.886,33.9438,33.8282,33.9342,55338.0
2022-05-05 14:40:00,35.22,35.27,35.18,35.23,48317.0,33.9342,33.9824,33.8957,33.9438,48317.0
2022-05-05 14:45:00,35.23,35.33,35.2,35.23,55650.0,33.9438,34.0402,33.9149,33.9438,55650.0
2022-05-05 14:50:00,35.23,35.4,35.22,35.32,47167.0,33.9438,34.1076,33.9342,34.0306,47167.0
2022-05-05 14:55:00,35.3,35.31,35.24,35.27,14463.0,34.0113,34.0209,33.9535,33.9824,14463.0
2022-05-05 15:00:00,35.27,35.31,35.2,35.21,28881.0,33.9824,34.0209,33.9149,33.9246,28881.0
2022-05-05 15:05:00,35.22,35.25,35.17,35.22,20305.0,33.9342,33.9631,33.886,33.9342,20305.0
2022-05-05 15:10:00,35.22,35.26,35.07,35.08,50773.0,33.9342,33.9727,33.7897,33.7993,50773.0
2022-05-05 15:15:00,35.08,35.13,35.05,35.12,22738.0,33.7993,33.8475,33.7704,33.8379,22738.0
2022-05-05 15:20:00,35.11,35.13,35.05,35.06,46487.0,33.8282,33.8475,33.7704,33.78,46487.0
2022-05-05 15:25:00,35.05,35.16,35.01,35.05,51550.0,33.7704,33.8764,33.7319,33.7704,51550.0
2022-05-05 15:30:00,35.05,35.15,34.97,35.13,98782.0,33.7704,33.8668,33.6933,33.8475,98782.0
2022-05-05 15:35:00,35.15,35.3,35.14,35.26,66087.0,33.8668,34.0113,33.8571,33.9727,66087.0
2022-05-05 15:40:00,35.28,35.31,35.21,35.24,70561.0,33.992,34.0209,33.9246,33.9535,70561.0
2022-05-05 15:45:00,35.24,35.31,35.17,35.23,136040.0,33.9535,34.0209,33.886,33.9438,136040.0
2022-05-05 15:50:00,35.24,35.52,35.24,35.37,197603.0,33.9535,34.2232,33.9535,34.0787,197603.0
2022-05-05 15:55:00,35.38,35.71,35.35,35.6,519900.0,34.0884,34.4063,34.0595,34.3003,519900.0
2022-05-06 09:30:00,35.33,35.45,34.89,34.96,70954.0,34.0402,34.1558,33.6162,33.6837,70954.0
2022-05-06 09:35:00,34.93,34.98,34.64,34.69,75550.0,33.6548,33.703,33.3754,33.4236,75550.0
2022-05-06 09:40:00,34.71,34.77,34.37,34.38,88694.0,33.4428,33.5006,33.1152,33.1249,88694.0
2022-05-06 09:45:00,34.38,34.45,34.09,34.18,106495.0,33.1249,33.1923,32.8455,32.9322,106495.0
2022-05-06 09:50:00,34.17,34.19,33.88,33.92,131002.0,32.9225,32.9418,32.6431,32.6817,131002.0
2022-05-06 09:55:00,33.92,33.95,33.73,33.88,118265.0,32.6817,32.7106,32.4986,32.6431,118265.0
2022-05-06 10:00:00,33.83,34.17,33.8,34.15,88348.0,32.5949,32.9225,32.566,32.9033,88348.0
2022-05-06 10:05:00,34.15,34.55,34.12,34.38,168086.0,32.9033,33.2887,32.8744,33.1249,168086.0
2022-05-06 10:10:00,34.36,34.74,34.26,34.63,195294.0,33.1056,33.4717,33.0092,33.3657,195294.0
2022-05-06 10:15:00,34.65,34.93,34.62,34.76,82517.0,33.385,33.6548,33.3561,33.491,82517.0
2022-05-06 10:20:00,34.72,34.87,34.64,34.8,100408.0,33.4525,33.597,33.3754,33.5295,100408.0
2022-05-06 10:25:00,34.83,34.99,34.75,34.75,136721.0,33.5584,33.7126,33.4814,33.4814,136721.0
2022-05-06 10:30:00,34.76,34.95,34.63,34.63,127538.0,33.491,33.6741,33.3657,33.3657,127538.0
2022-05-06 10:35:00,34.6,34.69,34.43,34.68,63003.0,33.3368,33.4236,33.173,33.4139,63003.0
2022-05-06 10:40:00,34.7,34.86,34.63,34.72,62670.0,33.4332,33.5873,33.3657,33.4525,62670.0
2022-05-06 10:45:00,34.72,35.17,34.69,35.13,85477.0,33.4525,33.886,33.4236,33.8475,85477.0
2022-05-06 10:50:00,35.14,35.26,35.04,35.25,94428.0,33.8571,33.9727,33.7608,33.9631,94428.0
2022-05-06 10:55:00,35.22,35.29,35.13,35.18,165647.0,33.9342,34.0016,33.8475,33.8957,165647.0
2022-05-06 11:00:00,35.15,35.21,34.94,35.02,59363.0,33.8668,33.9246,33.6644,33.7415,59363.0
2022-05-06 11:05:00,35.01,35.06,34.93,35.03,37651.0,33.7319,33.78,33.6548,33.7511,37651.0
2022-05-06 11:10:00,35.02,35.13,34.86,35.12,49412.0,33.7415,33.8475,33.5873,33.8379,49412.0
2022-05-06 11:15:00,35.13,35.27,35.09,35.15,65168.0,33.8475,33.9824,33.8089,33.8668,65168.0
2022-05-06 11:20:00,35.12,35.22,35.04,35.14,38644.0,33.8379,33.9342,33.7608,33.8571,38644.0
2022-05-06 11:25:00,35.14,35.14,34.96,34.98,41664.0,33.8571,33.8571,33.6837,33.703,41664.0
2022-05-06 11:30:00,34.99,35.05,34.77,34.78,57115.0,33.7126,33.7704,33.5006,33.5103,57115.0
2022-05-06 11:35:00,34.79,34.82,34.7,34.7,53826.0,33.5199,33.5488,33.4332,33.4332,53826.0
2022-05-06 11:40:00,34.72,34.83,34.71,34.76,62404.0,33.4525,33.5584,33.4428,33.491,62404.0
2022-05-06 11:45:00,34.76,34.91,34.71,34.85,26096.0,33.491,33.6355,33.4428,33.5777,26096.0
2022-05-06 11:50:00,34.85,35.05,34.78,34.79,23926.0,33.5777,33.7704,33.5103,33.5199,23926.0
2022-05-06 11:55:00,34.79,34.82,34.66,34.73,31740.0,33.5199,33.5488,33.3946,33.4621,31740.0
2022-05-06 12:00:00,34.73,34.96,34.71,34.91,36287.0,33.4621,33.6837,33.4428,33.6355,36287.0
2022-05-06 12:05:00,34.91,35.07,34.89,34.89,43279.0,33.6355,33.7897,33.6162,33.6162,43279.0
2022-05-06 12:10:00,34.88,34.89,34.53,34.56,37429.0,33.6066,33.6162,33.2694,33.2983,37429.0
2022-05-06 12:15:00,34.54,34.6,34.43,34.46,30798.0,33.279,33.3368,33.173,33.2019,30798.0
2022-05-06 12:20:00,34.46,34.91,34.45,34.8,67975.0,33.2019,33.6355,33.1923,33.5295,67975.0
2022-05-06 12:25:00,34.81,34.93,34.78,34.81,44098.0,33.5392,33.6548,33.5103,33.5392,44098.0
2022-05-06 12:30:00,34.81,34.86,34.71,34.83,33522.0,33.5392,33.5873,33.4428,33.5584,33522.0
2022-05-06 12:35:00,34.84,34.9,34.67,34.74,56133.0,33.5681,33.6259,33.4043,33.4717,56133.0
2022-05-06 12:40:00,34.75,34.79,34.68,34.76,36855.0,33.4814,33.5199,33.4139,33.491,36855.0
2022-05-06 12:45:00,34.79,34.83,34.75,34.76,28970.0,33.5199,33.5584,33.4814,33.491,28970.0
2022-05-06 12:50:00,34.76,34.97,34.68,34.91,44869.0,33.491,33.6933,33.4139,33.6355,44869.0
2022-05-06 12:55:00,34.93,35.1,34.84,35.08,69794.0,33.6548,33.8186,33.5681,33.7993,69794.0
2022-05-06 13:00:00,35.09,35.09,34.97,35.07,26466.0,33.8089,33.8089,33.6933,33.7897,26466.0
2022-05-06 13:05:00,35.06,35.06,34.76,34.78,47392.0,33.78,33.78,33.491,33.5103,47392.0
2022-05-06 13:10:00,34.77,34.78,34.6,34.61,98584.0,33.5006,33.5103,33.3368,33.3465,98584.0
2022-05-06 13:15:00,34.6,34.63,34.4,34.4,137236.0,33.3368,33.3657,33.1441,33.1441,137236.0
2022-05-06 13:20:00,34.4,34.65,34.38,34.59,52940.0,33.1441,33.385,33.1249,33.3272,52940.0
2022-05-06 13:25:00,34.56,34.61,34.45,34.56,37766.0,33.2983,33.3465,33.1923,33.2983,37766.0
2022-05-06 13:30:00,34.55,34.62,34.52,34.6,25083.0,33.2887,33.3561,33.2598,33.3368,25083.0
2022-05-06 13:35:00,34.59,34.63,34.35,34.42,38134.0,33.3272,33.3657,33.096,33.1634,38134.0
2022-05-06 13:40:00,34.43,34.52,34.36,34.48,44891.0,33.173,33.2598,33.1056,33.2212,44891.0
2022-05-06 13:45:00,34.47,34.49,34.38,34.47,29606.0,33.2116,33.2309,33.1249,33.2116,29606.0
2022-05-06 13:50:00,34.46,34.47,34.3,34.32,40459.0,33.2019,33.2116,33.0478,33.0671,40459.0
2022-05-06 13:55:00,34.33,34.34,34.26,34.27,34709.0,33.0767,33.0863,33.0092,33.0189,34709.0
2022-05-06 14:00:00,34.26,34.35,34.23,34.28,38341.0,33.0092,33.096,32.9803,33.0285,38341.0
2022-05-06 14:05:00,34.28,34.28,34.12,34.17,77027.0,33.0285,33.0285,32.8744,32.9225,77027.0
2022-05-06 14:10:00,34.17,34.3,34.17,34.28,45644.0,32.9225,33.0478,32.9225,33.0285,45644.0
2022-05-06 14:15:00,34.28,34.38,34.27,34.27,28704.0,33.0285,33.1249,33.0189,33.0189,28704.0
2022-05-06 14:20:00,34.26,34.3,34.18,34.25,39052.0,33.0092,33.0478,32.9322,32.9996,39052.0
2022-05-06 14:25:00,34.24,34.26,34.12,34.18,45632.0,32.99,33.0092,32.8744,32.9322,45632.0
2022-05-06 14:30:00,34.17,34.23,34.08,34.19,48873.0,32.9225,32.9803,32.8358,32.9418,48873.0
2022-05-06 14:35:00,34.19,34.23,34.14,34.18,20879.0,32.9418,32.9803,32.8936,32.9322,20879.0
2022-05-06 14:40:00,34.18,34.25,34.17,34.17,23625.0,32.9322,32.9996,32.9225,32.9225,23625.0
2022-05-06 14:45:00,34.16,34.32,34.14,34.3,31257.0,32.9129,33.0671,32.8936,33.0478,31257.0
2022-05-06 14:50:00,34.3,34.43,34.29,34.41,44580.0,33.0478,33.173,33.0382,33.1538,44580.0
2022-05-06 14:55:00,34.43,34.45,34.28,34.28,26006.0,33.173,33.1923,33.0285,33.0285,26006.0
2022-05-06 15:00:00,34.28,34.3,34.19,34.27,28778.0,33.0285,33.0478,32.9418,33.0189,28778.0
2022-05-06 15:05:00,34.26,34.3,34.13,34.19,36916.0,33.0092,33.0478,32.884,32.9418,36916.0
2022-05-06 15:10:00,34.19,34.27,34.15,34.19,41004.0,32.9418,33.0189,32.9033,32.9418,41004.0
2022-05-06 15:15:00,34.2,34.22,34.05,34.14,79081.0,32.9514,32.9707,32.8069,32.8936,79081.0
2022-05-06 15:20:00,34.15,34.16,34.0,34.03,117752.0,32.9033,32.9129,32.7587,32.7876,117752.0
2022-05-06 15:25:00,34.02,34.15,33.99,34.13,135680.0,32.778,32.9033,32.7491,32.884,135680.0
2022-05-06 15:30:00,34.12,34.23,34.11,34.21,140815.0,32.8744,32.9803,32.8647,32.9611,140815.0
2022-05-06 15:35:00,34.21,34.42,34.15,34.38,132977.0,32.9611,33.1634,32.9033,33.1249,132977.0
2022-05-06 15:40:00,34.39,34.4,34.31,34.34,123170.0,33.1345,33.1441,33.0574,33.0863,123170.0
2022-05-06 15:45:00,34.34,34.46,34.3,34.41,112876.0,33.0863,33.2019,33.0478,33.1538,112876.0
2022-05-06 15:50:00,34.42,34.5,34.35,34.36,203830.0,33.1634,33.2405,33.096,33.1056,203830.0
2022-05-06 15:55:00,34.37,34.39,34.28,34.32,321221.0,33.1152,33.1345,33.0285,33.0671,321221.0
2022-05-09 09:30:00,33.3,33.36,32.87,33.33,268014.0,32.0843,32.1421,31.67,32.1132,268014.0
2022-05-09 09:35:00,33.35,33.84,33.34,33.59,92174.0,32.1325,32.6046,32.1228,32.3637,92174.0
2022-05-09 09:40:00,33.59,33.93,33.43,33.63,132584.0,32.3637,32.6913,32.2095,32.4022,132584.0
2022-05-09 09:45:00,33.64,33.66,33.48,33.66,102190.0,32.4119,32.4312,32.2577,32.4312,102190.0
2022-05-09 09:50:00,33.66,33.94,33.55,33.92,164803.0,32.4312,32.7009,32.3252,32.6817,164803.0
2022-05-09 09:55:00,33.9,33.9,33.6,33.75,83457.0,32.6624,32.6624,32.3733,32.5179,83457.0
2022-05-09 10:00:00,33.77,33.85,33.52,33.61,101249.0,32.5371,32.6142,32.2963,32.383,101249.0
2022-05-09 10:05:00,33.6,33.62,33.42,33.42,196103.0,32.3733,32.3926,32.1999,32.1999,196103.0
2022-05-09 10:10:00,33.43,33.64,33.37,33.61,79520.0,32.2095,32.4119,32.1517,32.383,79520.0
2022-05-09 10:15:00,33.6,33.63,33.34,33.38,54872.0,32.3733,32.4022,32.1228,32.1614,54872.0
2022-05-09 10:20:00,33.37,33.46,33.28,33.33,64563.0,32.1517,32.2385,32.065,32.1132,64563.0
2022-05-09 10:25:00,33.32,33.37,33.25,33.29,91751.0,32.1036,32.1517,32.0361,32.0747,91751.0
2022-05-09 10:30:00,33.28,33.28,32.91,32.96,140051.0,32.065,32.065,31.7085,31.7567,140051.0
2022-05-09 10:35:00,32.95,33.18,32.84,32.84,110627.0,31.7471,31.9687,31.6411,31.6411,110627.0
2022-05-09 10:40:00,32.85,33.08,32.85,32.98,104980.0,31.6507,31.8723,31.6507,31.776,104980.0
2022-05-09 10:45:00,32.99,33.03,32.86,32.86,50291.0,31.7856,31.8242,31.6604,31.6604,50291.0
2022-05-09 10:50:00,32.85,32.86,32.65,32.65,65522.0,31.6507,31.6604,31.458,31.458,65522.0
2022-05-09 10:55:00,32.63,32.72,32.59,32.62,58396.0,31.4388,31.5255,31.4002,31.4291,58396.0
2022-05-09 11:00:00,32.63,32.68,32.56,32.63,63952.0,31.4388,31.4869,31.3713,31.4388,63952.0
2022-05-09 11:05:00,32.62,32.62,32.43,32.48,42699.0,31.4291,31.4291,31.2461,31.2942,42699.0
2022-05-09 11:10:00,32.48,32.58,32.38,32.41,35563.0,31.2942,31.3906,31.1979,31.2268,35563.0
2022-05-09 11:15:00,32.4,32.5,32.4,32.45,48063.0,31.2172,31.3135,31.2172,31.2653,48063.0
2022-05-09 11:20:00,32.44,32.45,32.32,32.36,46124.0,31.2557,31.2653,31.1401,31.1786,46124.0
2022-05-09 11:25:00,32.35,32.38,32.2,32.23,158074.0,31.169,31.1979,31.0245,31.0534,158074.0
2022-05-09 11:30:00,32.23,32.33,32.14,32.32,44859.0,31.0534,31.1497,30.9666,31.1401,44859.0
2022-05-09 11:35:00,32.31,32.48,32.23,32.45,102453.0,31.1304,31.2942,31.0534,31.2653,102453.0
2022-05-09 11:40:00,32.46,32.6,32.36,32.52,55239.0,31.275,31.4099,31.1786,31.3328,55239.0
2022-05-09 11:45:00,32.51,32.65,32.49,32.53,48980.0,31.3231,31.458,31.3039,31.3424,48980.0
2022-05-09 11:50:00,32.52,32.72,32.52,32.72,35148.0,31.3328,31.5255,31.3328,31.5255,35148.0
2022-05-09 11:55:00,32.72,32.8,32.66,32.68,60095.0,31.5255,31.6025,31.4677,31.4869,60095.0
2022-05-09 12:00:00,32.66,32.68,32.46,32.49,62630.0,31.4677,31.4869,31.275,31.3039,62630.0
2022-05-09 12:05:00,32.48,32.89,32.47,32.75,53303.0,31.2942,31.6893,31.2846,31.5544,53303.0
2022-05-09 12:10:00,32.76,32.96,32.76,32.9,128635.0,31.564,31.7567,31.564,31.6989,128635.0
2022-05-09 12:15:00,32.88,32.96,32.83,32.88,44941.0,31.6796,31.7567,31.6315,31.6796,44941.0
2022-05-09 12:20:00,32.88,32.88,32.78,32.82,74546.0,31.6796,31.6796,31.5833,31.6218,74546.0
2022-05-09 12:25:00,32.83,32.84,32.71,32.84,99933.0,31.6315,31.6411,31.5158,31.6411,99933.0
2022-05-09 12:30:00,32.84,32.87,32.73,32.84,54635.0,31.6411,31.67,31.5351,31.6411,54635.0
2022-05-09 12:35:00,32.84,32.85,32.74,32.75,48056.0,31.6411,31.6507,31.5447,31.5544,48056.0
2022-05-09 12:40:00,32.74,32.78,32.69,32.69,47435.0,31.5447,31.5833,31.4966,31.4966,47435.0
2022-05-09 12:45:00,32.69,32.73,32.6,32.73,38586.0,31.4966,31.5351,31.4099,31.5351,38586.0
2022-05-09 12:50:00,32.72,32.73,32.66,32.66,37364.0,31.5255,31.5351,31.4677,31.4677,37364.0
2022-05-09 12:55:00,32.66,32.69,32.59,32.62,61282.0,31.4677,31.4966,31.4002,31.4291,61282.0
2022-05-09 13:00:00,32.62,32.64,32.53,32.55,69100.0,31.4291,31.4484,31.3424,31.3617,69100.0
2022-05-09 13:05:00,32.54,32.57,32.5,32.5,22373.0,31.352,31.3809,31.3135,31.3135,22373.0
2022-05-09 13:10:00,32.48,32.52,32.4,32.51,71505.0,31.2942,31.3328,31.2172,31.3231,71505.0
2022-05-09 13:15:00,32.5,32.61,32.49,32.56,35308.0,31.3135,31.4195,31.3039,31.3713,35308.0
2022-05-09 13:20:00,32.55,32.56,32.47,32.54,49716.0,31.3617,31.3713,31.2846,31.352,49716.0
2022-05-09 13:25:00,32.53,32.63,32.49,32.57,36780.0,31.3424,31.4388,31.3039,31.3809,36780.0
2022-05-09 13:30:00,32.57,32.63,32.36,32.38,46955.0,31.3809,31.4388,31.1786,31.1979,46955.0
2022-05-09 13:35:00,32.38,32.39,32.23,32.32,50060.0,31.1979,31.2075,31.0534,31.1401,50060.0
2022-05-09 13:40:00,32.3,32.39,32.27,32.32,55730.0,31.1208,31.2075,31.0919,31.1401,55730.0
2022-05-09 13:45:00,32.32,32.35,32.18,32.19,46370.0,31.1401,31.169,31.0052,31.0148,46370.0
2022-05-09 13:50:00,32.2,32.22,32.07,32.11,63065.0,31.0245,31.0437,30.8992,30.9377,63065.0
2022-05-09 13:55:00,32.11,32.17,32.07,32.08,68697.0,30.9377,30.9955,30.8992,30.9088,68697.0
2022-05-09 14:00:00,32.09,32.21,32.06,32.08,62085.0,30.9185,31.0341,30.8896,30.9088,62085.0
2022-05-09 14:05:00,32.08,32.12,32.0,32.03,101762.0,30.9088,30.9474,30.8318,30.8607,101762.0
2022-05-09 14:10:00,32.03,32.17,32.01,32.12,38062.0,30.8607,30.9955,30.8414,30.9474,38062.0
2022-05-09 14:15:00,32.13,32.3,32.13,32.3,33617.0,30.957,31.1208,30.957,31.1208,33617.0
2022-05-09 14:20:00,32.3,32.3,32.04,32.05,64370.0,31.1208,31.1208,30.8703,30.8799,64370.0
2022-05-09 14:25:00,32.05,32.07,31.97,32.03,51273.0,30.8799,30.8992,30.8029,30.8607,51273.0
2022-05-09 14:30:00,32.04,32.05,31.89,32.01,59728.0,30.8703,30.8799,30.7258,30.8414,59728.0
2022-05-09 14:35:00,32.01,32.09,31.95,32.0,46212.0,30.8414,30.9185,30.7836,30.8318,46212.0
2022-05-09 14:40:00,31.99,32.04,31.97,32.01,35479.0,30.8221,30.8703,30.8029,30.8414,35479.0
2022-05-09 14:45:00,32.01,32.14,31.93,31.94,67354.0,30.8414,30.9666,30.7643,30.7739,67354.0
2022-05-09 14:50:00,31.93,32.01,31.86,31.98,35433.0,30.7643,30.8414,30.6969,30.8125,35433.0
2022-05-09 14:55:00,31.99,32.09,31.99,32.04,52996.0,30.8221,30.9185,30.8221,30.8703,52996.0
2022-05-09 15:00:00,32.04,32.12,31.97,32.01,52551.0,30.8703,30.9474,30.8029,30.8414,52551.0
2022-05-09 15:05:00,32.0,32.14,31.96,32.0,56253.0,30.8318,30.9666,30.7932,30.8318,56253.0
2022-05-09 15:10:00,31.99,32.13,31.98,32.05,76018.0,30.8221,30.957,30.8125,30.8799,76018.0
2022-05-09 15:15:00,32.06,32.08,31.89,31.97,44888.0,30.8896,30.9088,30.7258,30.8029,44888.0
2022-05-09 15:20:00,31.95,31.96,31.83,31.84,43541.0,30.7836,30.7932,30.668,30.6776,43541.0
2022-05-09 15:25:00,31.84,31.86,31.78,31.8,51577.0,30.6776,30.6969,30.6198,30.6391,51577.0
2022-05-09 15:30:00,31.8,31.92,31.75,31.92,161885.0,30.6391,30.7547,30.5909,30.7547,161885.0
2022-05-09 15:35:00,31.92,31.95,31.89,31.93,94537.0,30.7547,30.7836,30.7258,30.7643,94537.0
2022-05-09 15:40:00,31.94,31.95,31.83,31.85,127075.0,30.7739,30.7836,30.668,30.6872,127075.0
2022-05-09 15:45:00,31.85,31.88,31.71,31.72,131005.0,30.6872,30.7161,30.5523,30.562,131005.0
2022-05-09 15:50:00,31.73,31.75,31.64,31.71,336644.0,30.5716,30.5909,30.4849,30.5523,336644.0
2022-05-09 15:55:00,31.71,31.89,31.7,31.85,357823.0,30.5523,30.7258,30.5427,30.6872,357823.0
2022-05-10 09:30:00,32.82,33.12,32.66,32.8,226822.0,31.6218,31.9109,31.4677,31.6025,226822.0
2022-05-10 09:35:00,32.79,32.8,32.15,32.32,109233.0,31.5929,31.6025,30.9763,31.1401,109233.0
2022-05-10 09:40:00,32.32,32.33,31.59,31.68,154857.0,31.1401,31.1497,30.4367,30.5234,154857.0
2022-05-10 09:45:00,31.66,31.69,31.46,31.54,97901.0,30.5042,30.5331,30.3115,30.3885,97901.0
2022-05-10 09:50:00,31.53,32.04,31.53,32.03,102623.0,30.3789,30.8703,30.3789,30.8607,102623.0
2022-05-10 09:55:00,32.03,32.2,31.97,32.2,56630.0,30.8607,31.0245,30.8029,31.0245,56630.0
2022-05-10 10:00:00,32.17,32.34,31.9,32.34,73302.0,30.9955,31.1593,30.7354,31.1593,73302.0
2022-05-10 10:05:00,32.33,32.36,32.05,32.09,114202.0,31.1497,31.1786,30.8799,30.9185,114202.0
2022-05-10 10:10:00,32.08,32.26,31.92,32.08,80549.0,30.9088,31.0823,30.7547,30.9088,80549.0
2022-05-10 10:15:00,32.08,32.21,32.0,32.06,80678.0,30.9088,31.0341,30.8318,30.8896,80678.0
2022-05-10 10:20:00,32.07,32.21,31.95,32.06,65717.0,30.8992,31.0341,30.7836,30.8896,65717.0
2022-05-10 10:25:00,32.04,32.1,31.85,31.93,50972.0,30.8703,30.9281,30.6872,30.7643,50972.0
2022-05-10 10:30:00,31.94,31.97,31.7,31.75,73884.0,30.7739,30.8029,30.5427,30.5909,73884.0
2022-05-10 10:35:00,31.75,31.76,31.57,31.58,41244.0,30.5909,30.6005,30.4175,30.4271,41244.0
2022-05-10 10:40:00,31.59,31.66,31.38,31.5,63807.0,30.4367,30.5042,30.2344,30.35,63807.0
2022-05-10 10:45:00,31.49,31.51,31.22,31.26,142531.0,30.3404,30.3596,30.0802,30.1188,142531.0
2022-05-10 10:50:00,31.24,31.34,31.16,31.32,115069.0,30.0995,30.1959,30.0224,30.1766,115069.0
2022-05-10 10:55:00,31.31,31.33,31.16,31.2,62080.0,30.1669,30.1862,30.0224,30.061,62080.0
2022-05-10 11:00:00,31.19,31.3,31.03,31.05,50015.0,30.0513,30.1573,29.8972,29.9164,50015.0
2022-05-10 11:05:00,31.09,31.19,31.03,31.08,55648.0,29.955,30.0513,29.8972,29.9453,55648.0
2022-05-10 11:10:00,31.08,31.12,30.98,31.06,86371.0,29.9453,29.9839,29.849,29.9261,86371.0
2022-05-10 11:15:00,31.04,31.25,31.0,31.24,59508.0,29.9068,30.1091,29.8683,30.0995,59508.0
2022-05-10 11:20:00,31.25,31.29,31.07,31.09,52645.0,30.1091,30.1477,29.9357,29.955,52645.0
2022-05-10 11:25:00,31.11,31.22,30.88,31.03,178434.0,29.9742,30.0802,29.7526,29.8972,178434.0
2022-05-10 11:30:00,31.04,31.16,30.93,30.99,164531.0,29.9068,30.0224,29.8008,29.8586,164531.0
2022-05-10 11:35:00,31.0,31.2,30.96,31.18,208453.0,29.8683,30.061,29.8297,30.0417,208453.0
2022-05-10 11:40:00,31.19,31.21,30.98,31.12,281216.0,30.0513,30.0706,29.849,29.9839,281216.0
2022-05-10 11:45:00,31.12,31.19,31.05,31.11,99303.0,29.9839,30.0513,29.9164,29.9742,99303.0
2022-05-10 11:50:00,31.12,31.17,31.02,31.16,116725.0,29.9839,30.0321,29.8875,30.0224,116725.0
2022-05-10 11:55:00,31.16,31.16,30.98,31.14,140421.0,30.0224,30.0224,29.849,30.0032,140421.0
2022-05-10 12:00:00,31.15,31.21,31.03,31.19,137296.0,30.0128,30.0706,29.8972,30.0513,137296.0
2022-05-10 12:05:00,31.19,31.21,30.84,30.86,134258.0,30.0513,30.0706,29.7141,29.7334,134258.0
2022-05-10 12:10:00,30.86,31.0,30.8,30.85,63619.0,29.7334,29.8683,29.6756,29.7237,63619.0
2022-05-10 12:15:00,30.84,30.94,30.77,30.78,60695.0,29.7141,29.8105,29.6467,29.6563,60695.0
2022-05-10 12:20:00,30.79,30.87,30.73,30.81,44939.0,29.6659,29.743,29.6081,29.6852,44939.0
2022-05-10 12:25:00,30.81,30.88,30.8,30.81,50155.0,29.6852,29.7526,29.6756,29.6852,50155.0
2022-05-10 12:30:00,30.8,30.88,30.66,30.74,66784.0,29.6756,29.7526,29.5407,29.6178,66784.0
2022-05-10 12:35:00,30.74,30.81,30.73,30.74,32730.0,29.6178,29.6852,29.6081,29.6178,32730.0
2022-05-10 12:40:00,30.74,30.84,30.73,30.83,62468.0,29.6178,29.7141,29.6081,29.7045,62468.0
2022-05-10 12:45:00,30.84,31.01,30.81,30.92,56926.0,29.7141,29.8779,29.6852,29.7912,56926.0
2022-05-10 12:50:00,30.9,30.93,30.69,30.72,40862.0,29.7719,29.8008,29.5696,29.5985,40862.0
2022-05-10 12:55:00,30.71,30.77,30.69,30.71,41018.0,29.5889,29.6467,29.5696,29.5889,41018.0
2022-05-10 13:00:00,30.7,30.82,30.68,30.75,104581.0,29.5792,29.6948,29.5599,29.6274,104581.0
2022-05-10 13:05:00,30.75,30.99,30.73,30.97,77176.0,29.6274,29.8586,29.6081,29.8394,77176.0
2022-05-10 13:10:00,30.96,30.97,30.8,30.89,45938.0,29.8297,29.8394,29.6756,29.7623,45938.0
2022-05-10 13:15:00,30.9,30.91,30.77,30.79,42826.0,29.7719,29.7815,29.6467,29.6659,42826.0
2022-05-10 13:20:00,30.8,30.84,30.7,30.76,59173.0,29.6756,29.7141,29.5792,29.637,59173.0
2022-05-10 13:25:00,30.76,31.04,30.73,31.01,139229.0,29.637,29.9068,29.6081,29.8779,139229.0
2022-05-10 13:30:00,31.01,31.07,30.97,31.04,136671.0,29.8779,29.9357,29.8394,29.9068,136671.0
2022-05-10 13:35:00,31.05,31.24,31.04,31.2,148630.0,29.9164,30.0995,29.9068,30.061,148630.0
2022-05-10 13:40:00,31.21,31.29,31.16,31.18,230961.0,30.0706,30.1477,30.0224,30.0417,230961.0
2022-05-10 13:45:00,31.18,31.33,31.18,31.33,181040.0,30.0417,30.1862,30.0417,30.1862,181040.0
2022-05-10 13:50:00,31.34,31.47,31.3,31.44,128015.0,30.1959,30.3211,30.1573,30.2922,128015.0
2022-05-10 13:55:00,31.44,31.7,31.4,31.69,118852.0,30.2922,30.5427,30.2537,30.5331,118852.0
2022-05-10 14:00:00,31.69,31.72,31.6,31.69,56105.0,30.5331,30.562,30.4464,30.5331,56105.0
2022-05-10 14:05:00,31.71,31.74,31.52,31.56,56401.0,30.5523,30.5812,30.3693,30.4078,56401.0
2022-05-10 14:10:00,31.55,31.72,31.5,31.66,55224.0,30.3982,30.562,30.35,30.5042,55224.0
2022-05-10 14:15:00,31.66,31.66,31.37,31.55,59687.0,30.5042,30.5042,30.2248,30.3982,59687.0
2022-05-10 14:20:00,31.56,31.61,31.41,31.48,45771.0,30.4078,30.456,30.2633,30.3307,45771.0
2022-05-10 14:25:00,31.48,31.51,31.39,31.46,70589.0,30.3307,30.3596,30.244,30.3115,70589.0
2022-05-10 14:30:00,31.46,31.49,31.37,31.42,45204.0,30.3115,30.3404,30.2248,30.2729,45204.0
2022-05-10 14:35:00,31.43,31.54,31.43,31.47,37995.0,30.2826,30.3885,30.2826,30.3211,37995.0
2022-05-10 14:40:00,31.45,31.64,31.37,31.62,50114.0,30.3018,30.4849,30.2248,30.4656,50114.0
2022-05-10 14:45:00,31.62,31.62,31.38,31.51,59865.0,30.4656,30.4656,30.2344,30.3596,59865.0
2022-05-10 14:50:00,31.54,31.62,31.5,31.61,47436.0,30.3885,30.4656,30.35,30.456,47436.0
2022-05-10 14:55:00,31.61,31.63,31.44,31.63,94198.0,30.456,30.4753,30.2922,30.4753,94198.0
2022-05-10 15:00:00,31.63,31.68,31.57,31.63,43300.0,30.4753,30.5234,30.4175,30.4753,43300.0
2022-05-10 15:05:00,31.65,31.77,31.62,31.64,53258.0,30.4945,30.6102,30.4656,30.4849,53258.0
2022-05-10 15:10:00,31.63,31.67,31.59,31.6,51420.0,30.4753,30.5138,30.4367,30.4464,51420.0
2022-05-10 15:15:00,31.61,31.65,31.51,31.56,66191.0,30.456,30.4945,30.3596,30.4078,66191.0
2022-05-10 15:20:00,31.56,31.57,31.34,31.36,53686.0,30.4078,30.4175,30.1959,30.2151,53686.0
2022-05-10 15:25:00,31.37,31.38,31.25,31.35,44153.0,30.2248,30.2344,30.1091,30.2055,44153.0
2022-05-10 15:30:00,31.35,31.35,31.22,31.27,76669.0,30.2055,30.2055,30.0802,30.1284,76669.0
2022-05-10 15:35:00,31.28,31.28,31.14,31.2,114720.0,30.138,30.138,30.0032,30.061,114720.0
2022-05-10 15:40:00,31.19,31.2,31.1,31.11,109127.0,30.0513,30.061,29.9646,29.9742,109127.0
2022-05-10 15:45:00,31.12,31.23,31.07,31.16,158924.0,29.9839,30.0899,29.9357,30.0224,158924.0
2022-05-10 15:50:00,31.16,31.26,31.09,31.25,220795.0,30.0224,30.1188,29.955,30.1091,220795.0
2022-05-10 15:55:00,31.26,31.27,31.16,31.21,386368.0,30.1188,30.1284,30.0224,30.0706,386368.0
2022-05-11 09:30:00,31.35,31.85,31.05,31.51,249960.0,30.2055,30.6872,29.9164,30.3596,249960.0
2022-05-11 09:35:00,31.48,31.48,31.05,31.28,136496.0,30.3307,30.3307,29.9164,30.138,136496.0
2022-05-11 09:40:00,31.26,31.48,31.04,31.45,163360.0,30.1188,30.3307,29.9068,30.3018,163360.0
2022-05-11 09:45:00,31.47,31.74,31.39,31.67,168571.0,30.3211,30.5812,30.244,30.5138,168571.0
2022-05-11 09:50:00,31.67,31.93,31.59,31.88,106687.0,30.5138,30.7643,30.4367,30.7161,106687.0
2022-05-11 09:55:00,31.87,31.88,31.45,31.79,159702.0,30.7065,30.7161,30.3018,30.6294,159702.0
2022-05-11 10:00:00,31.77,31.84,31.55,31.83,168388.0,30.6102,30.6776,30.3982,30.668,168388.0
2022-05-11 10:05:00,31.83,31.88,31.55,31.56,91095.0,30.668,30.7161,30.3982,30.4078,91095.0
2022-05-11 10:10:00,31.55,31.98,31.43,31.94,107995.0,30.3982,30.8125,30.2826,30.7739,107995.0
2022-05-11 10:15:00,31.93,32.22,31.82,32.14,227056.0,30.7643,31.0437,30.6583,30.9666,227056.0
2022-05-11 10:20:00,32.15,32.3,31.94,32.27,151459.0,30.9763,31.1208,30.7739,31.0919,151459.0
2022-05-11 10:25:00,32.29,32.4,32.13,32.17,119439.0,31.1112,31.2172,30.957,30.9955,119439.0
2022-05-11 10:30:00,32.16,32.23,31.98,32.08,76642.0,30.9859,31.0534,30.8125,30.9088,76642.0
2022-05-11 10:35:00,32.07,32.21,31.93,32.11,96445.0,30.8992,31.0341,30.7643,30.9377,96445.0
2022-05-11 10:40:00,32.1,32.2,31.96,32.19,101433.0,30.9281,31.0245,30.7932,31.0148,101433.0
2022-05-11 10:45:00,32.2,32.27,31.88,31.91,69227.0,31.0245,31.0919,30.7161,30.745,69227.0
2022-05-11 10:50:00,31.89,31.92,31.7,31.79,77185.0,30.7258,30.7547,30.5427,30.6294,77185.0
2022-05-11 10:55:00,31.76,31.79,31.59,31.72,54993.0,30.6005,30.6294,30.4367,30.562,54993.0
2022-05-11 11:00:00,31.69,31.69,31.53,31.66,76816.0,30.5331,30.5331,30.3789,30.5042,76816.0
2022-05-11 11:05:00,31.64,31.66,31.42,31.5,42167.0,30.4849,30.5042,30.2729,30.35,42167.0
2022-05-11 11:10:00,31.47,31.55,31.44,31.52,79400.0,30.3211,30.3982,30.2922,30.3693,79400.0
2022-05-11 11:15:00,31.5,31.55,31.31,31.35,50225.0,30.35,30.3982,30.1669,30.2055,50225.0
2022-05-11 11:20:00,31.35,31.63,31.33,31.61,64813.0,30.2055,30.4753,30.1862,30.456,64813.0
2022-05-11 11:25:00,31.61,31.69,31.49,31.6,68728.0,30.456,30.5331,30.3404,30.4464,68728.0
2022-05-11 11:30:00,31.59,31.63,31.49,31.5,42437.0,30.4367,30.4753,30.3404,30.35,42437.0
2022-05-11 11:35:00,31.51,31.87,31.43,31.66,42514.0,30.3596,30.7065,30.2826,30.5042,42514.0
2022-05-11 11:40:00,31.66,31.75,31.63,31.65,33039.0,30.5042,30.5909,30.4753,30.4945,33039.0
2022-05-11 11:45:00,31.67,31.7,31.54,31.65,39305.0,30.5138,30.5427,30.3885,30.4945,39305.0
2022-05-11 11:50:00,31.65,31.66,31.47,31.51,43547.0,30.4945,30.5042,30.3211,30.3596,43547.0
2022-05-11 11:55:00,31.48,31.52,31.41,31.47,50258.0,30.3307,30.3693,30.2633,30.3211,50258.0
2022-05-11 12:00:00,31.46,31.48,31.34,31.42,34910.0,30.3115,30.3307,30.1959,30.2729,34910.0
2022-05-11 12:05:00,31.41,31.48,31.35,31.36,54090.0,30.2633,30.3307,30.2055,30.2151,54090.0
2022-05-11 12:10:00,31.37,31.37,31.25,31.31,31601.0,30.2248,30.2248,30.1091,30.1669,31601.0
2022-05-11 12:15:00,31.3,31.37,31.24,31.28,37910.0,30.1573,30.2248,30.0995,30.138,37910.0
2022-05-11 12:20:00,31.27,31.52,31.25,31.5,47634.0,30.1284,30.3693,30.1091,30.35,47634.0
2022-05-11 12:25:00,31.49,31.51,31.12,31.17,97123.0,30.3404,30.3596,29.9839,30.0321,97123.0
2022-05-11 12:30:00,31.14,31.27,31.1,31.22,63069.0,30.0032,30.1284,29.9646,30.0802,63069.0
2022-05-11 12:35:00,31.21,31.3,31.19,31.25,29269.0,30.0706,30.1573,30.0513,30.1091,29269.0
2022-05-11 12:40:00,31.25,31.38,31.22,31.24,56048.0,30.1091,30.2344,30.0802,30.0995,56048.0
2022-05-11 12:45:00,31.23,31.27,31.15,31.25,46377.0,30.0899,30.1284,30.0128,30.1091,46377.0
2022-05-11 12:50:00,31.25,31.27,31.12,31.12,35996.0,30.1091,30.1284,29.9839,29.9839,35996.0
2022-05-11 12:55:00,31.13,31.18,31.0,31.07,68224.0,29.9935,30.0417,29.8683,29.9357,68224.0
2022-05-11 13:00:00,31.06,31.12,31.0,31.05,51536.0,29.9261,29.9839,29.8683,29.9164,51536.0
2022-05-11 13:05:00,31.05,31.09,30.96,30.98,161649.0,29.9164,29.955,29.8297,29.849,161649.0
2022-05-11 13:10:00,30.98,31.1,30.98,31.0,41265.0,29.849,29.9646,29.849,29.8683,41265.0
2022-05-11 13:15:00,30.99,31.07,30.99,31.04,49317.0,29.8586,29.9357,29.8586,29.9068,49317.0
2022-05-11 13:20:00,31.05,31.06,30.93,30.99,100442.0,29.9164,29.9261,29.8008,29.8586,100442.0
2022-05-11 13:25:00,30.99,31.0,30.77,30.77,107309.0,29.8586,29.8683,29.6467,29.6467,107309.0
2022-05-11 13:30:00,30.77,30.85,30.73,30.83,54997.0,29.6467,29.7237,29.6081,29.7045,54997.0
2022-05-11 13:35:00,30.84,30.87,30.7,30.7,50502.0,29.7141,29.743,29.5792,29.5792,50502.0
2022-05-11 13:40:00,30.7,30.72,30.63,30.7,40999.0,29.5792,29.5985,29.5118,29.5792,40999.0
2022-05-11 13:45:00,30.67,30.67,30.54,30.61,127170.0,29.5503,29.5503,29.4251,29.4925,127170.0
2022-05-11 13:50:00,30.59,30.64,30.52,30.58,120479.0,29.4732,29.5214,29.4058,29.4636,120479.0
2022-05-11 13:55:00,30.59,30.62,30.41,30.45,129099.0,29.4732,29.5021,29.2998,29.3383,129099.0
2022-05-11 14:00:00,30.44,30.61,30.44,30.59,120841.0,29.3287,29.4925,29.3287,29.4732,120841.0
2022-05-11 14:05:00,30.61,30.63,30.44,30.44,78320.0,29.4925,29.5118,29.3287,29.3287,78320.0
2022-05-11 14:10:00,30.44,30.59,30.4,30.59,72188.0,29.3287,29.4732,29.2902,29.4732,72188.0
2022-05-11 14:15:00,30.59,30.75,30.53,30.72,68867.0,29.4732,29.6274,29.4154,29.5985,68867.0
2022-05-11 14:20:00,30.71,30.74,30.54,30.71,43889.0,29.5889,29.6178,29.4251,29.5889,43889.0
2022-05-11 14:25:00,30.71,30.85,30.69,30.72,50191.0,29.5889,29.7237,29.5696,29.5985,50191.0
2022-05-11 14:30:00,30.73,30.85,30.63,30.85,53540.0,29.6081,29.7237,29.5118,29.7237,53540.0
2022-05-11 14:35:00,30.84,30.87,30.75,30.8,53608.0,29.7141,29.743,29.6274,29.6756,53608.0
2022-05-11 14:40:00,30.79,30.96,30.73,30.94,74609.0,29.6659,29.8297,29.6081,29.8105,74609.0
2022-05-11 14:45:00,30.93,30.97,30.67,30.71,132721.0,29.8008,29.8394,29.5503,29.5889,132721.0
2022-05-11 14:50:00,30.71,30.73,30.59,30.73,108264.0,29.5889,29.6081,29.4732,29.6081,108264.0
2022-05-11 14:55:00,30.71,30.77,30.69,30.73,68515.0,29.5889,29.6467,29.5696,29.6081,68515.0
2022-05-11 15:00:00,30.72,30.75,30.53,30.56,61909.0,29.5985,29.6274,29.4154,29.4443,61909.0
2022-05-11 15:05:00,30.57,30.65,30.53,30.62,34812.0,29.454,29.531,29.4154,29.5021,34812.0
2022-05-11 15:10:00,30.62,30.65,30.54,30.55,52948.0,29.5021,29.531,29.4251,29.4347,52948.0
2022-05-11 15:15:00,30.54,30.6,30.44,30.57,83612.0,29.4251,29.4829,29.3287,29.454,83612.0
2022-05-11 15:20:00,30.56,30.58,30.47,30.48,65275.0,29.4443,29.4636,29.3576,29.3672,65275.0
2022-05-11 15:25:00,30.49,30.51,30.39,30.44,104842.0,29.3769,29.3962,29.2805,29.3287,104842.0
2022-05-11 15:30:00,30.45,30.47,30.38,30.41,118747.0,29.3383,29.3576,29.2709,29.2998,118747.0
2022-05-11 15:35:00,30.4,30.41,30.3,30.34,133465.0,29.2902,29.2998,29.1938,29.2324,133465.0
2022-05-11 15:40:00,30.34,30.38,30.31,30.35,105912.0,29.2324,29.2709,29.2035,29.242,105912.0
2022-05-11 15:45:00,30.35,30.36,30.23,30.23,216816.0,29.242,29.2516,29.1264,29.1264,216816.0
2022-05-11 15:50:00,30.24,30.31,30.21,30.24,313315.0,29.136,29.2035,29.1071,29.136,313315.0
2022-05-11 15:55:00,30.25,30.35,30.19,30.35,394790.0,29.1456,29.242,29.0878,29.242,394790.0
2022-05-12 09:30:00,29.8,29.92,29.19,29.21,267657.0,28.7121,28.8277,28.1243,28.1436,267657.0
2022-05-12 09:35:00,29.21,29.48,29.02,29.08,138751.0,28.1436,28.4038,27.9605,28.0184,138751.0
2022-05-12 09:40:00,29.05,29.23,28.87,29.17,147001.0,27.9895,28.1629,27.816,28.1051,147001.0
2022-05-12 09:45:00,29.18,29.39,29.05,29.27,157604.0,28.1147,28.317,27.9895,28.2014,157604.0
2022-05-12 09:50:00,29.24,29.48,29.16,29.42,127288.0,28.1725,28.4038,28.0954,28.3459,127288.0
2022-05-12 09:55:00,29.42,29.42,29.13,29.31,78452.0,28.3459,28.3459,28.0665,28.24,78452.0
2022-05-12 10:00:00,29.29,29.39,29.12,29.39,100933.0,28.2207,28.317,28.0569,28.317,100933.0
2022-05-12 10:05:00,29.4,29.84,29.39,29.84,110693.0,28.3267,28.7506,28.317,28.7506,110693.0
2022-05-12 10:10:00,29.82,30.42,29.8,30.29,234097.0,28.7313,29.3094,28.7121,29.1842,234097.0
2022-05-12 10:15:00,30.29,30.31,30.1,30.28,122762.0,29.1842,29.2035,29.0011,29.1745,122762.0
2022-05-12 10:20:00,30.29,30.57,30.21,30.52,128234.0,29.1842,29.454,29.1071,29.4058,128234.0
2022-05-12 10:25:00,30.51,30.52,30.29,30.38,67186.0,29.3962,29.4058,29.1842,29.2709,67186.0
2022-05-12 10:30:00,30.41,30.57,30.12,30.23,82002.0,29.2998,29.454,29.0204,29.1264,82002.0
2022-05-12 10:35:00,30.24,30.3,30.05,30.23,127087.0,29.136,29.1938,28.9529,29.1264,127087.0
2022-05-12 10:40:00,30.24,30.24,29.95,30.02,115406.0,29.136,29.136,28.8566,28.924,115406.0
2022-05-12 10:45:00,30.01,30.06,29.87,29.98,134624.0,28.9144,28.9626,28.7795,28.8855,134624.0
2022-05-12 10:50:00,29.97,30.44,29.95,30.41,174206.0,28.8759,29.3287,28.8566,29.2998,174206.0
2022-05-12 10:55:00,30.42,30.48,30.33,30.44,85788.0,29.3094,29.3672,29.2227,29.3287,85788.0
2022-05-12 11:00:00,30.45,30.54,30.3,30.46,84343.0,29.3383,29.4251,29.1938,29.348,84343.0
2022-05-12 11:05:00,30.47,30.65,30.4,30.62,164847.0,29.3576,29.531,29.2902,29.5021,164847.0
2022-05-12 11:10:00,30.62,30.69,30.4,30.42,85314.0,29.5021,29.5696,29.2902,29.3094,85314.0
2022-05-12 11:15:00,30.42,30.53,30.33,30.37,80221.0,29.3094,29.4154,29.2227,29.2613,80221.0
2022-05-12 11:20:00,30.38,30.46,30.18,30.21,107946.0,29.2709,29.348,29.0782,29.1071,107946.0
2022-05-12 11:25:00,30.2,30.39,30.2,30.23,127054.0,29.0975,29.2805,29.0975,29.1264,127054.0
2022-05-12 11:30:00,30.24,30.28,30.03,30.12,121604.0,29.136,29.1745,28.9337,29.0204,121604.0
2022-05-12 11:35:00,30.14,30.14,29.93,30.1,94501.0,29.0397,29.0397,28.8373,29.0011,94501.0
2022-05-12 11:40:00,30.1,30.12,29.86,29.87,62368.0,29.0011,29.0204,28.7699,28.7795,62368.0
2022-05-12 11:45:00,29.88,29.9,29.7,29.71,60453.0,28.7892,28.8084,28.6157,28.6254,60453.0
2022-05-12 11:50:00,29.71,29.73,29.65,29.71,68370.0,28.6254,28.6446,28.5675,28.6254,68370.0
2022-05-12 11:55:00,29.7,29.74,29.6,29.63,58505.0,28.6157,28.6543,28.5194,28.5483,58505.0
2022-05-12 12:00:00,29.63,29.63,29.49,29.59,48686.0,28.5483,28.5483,28.4134,28.5097,48686.0
2022-05-12 12:05:00,29.59,29.65,29.46,29.6,53729.0,28.5097,28.5675,28.3845,28.5194,53729.0
2022-05-12 12:10:00,29.59,29.64,29.46,29.57,48746.0,28.5097,28.5579,28.3845,28.4905,48746.0
2022-05-12 12:15:00,29.56,29.65,29.49,29.62,81394.0,28.4808,28.5675,28.4134,28.5386,81394.0
2022-05-12 12:20:00,29.63,29.79,29.57,29.79,47864.0,28.5483,28.7024,28.4905,28.7024,47864.0
2022-05-12 12:25:00,29.78,30.02,29.77,29.92,69941.0,28.6928,28.924,28.6832,28.8277,69941.0
2022-05-12 12:30:00,29.94,30.09,29.88,30.05,55556.0,28.847,28.9915,28.7892,28.9529,55556.0
2022-05-12 12:35:00,30.06,30.15,29.94,29.95,59855.0,28.9626,29.0493,28.847,28.8566,59855.0
2022-05-12 12:40:00,29.95,30.06,29.79,30.06,80818.0,28.8566,28.9626,28.7024,28.9626,80818.0
2022-05-12 12:45:00,30.07,30.17,29.97,30.04,91510.0,28.9722,29.0686,28.8759,28.9433,91510.0
2022-05-12 12:50:00,30.05,30.09,29.9,30.0,60123.0,28.9529,28.9915,28.8084,28.9048,60123.0
2022-05-12 12:55:00,30.0,30.06,29.86,29.91,64152.0,28.9048,28.9626,28.7699,28.8181,64152.0
2022-05-12 13:00:00,29.9,29.97,29.8,29.8,62632.0,28.8084,28.8759,28.7121,28.7121,62632.0
2022-05-12 13:05:00,29.79,29.89,29.72,29.84,94380.0,28.7024,28.7988,28.635,28.7506,94380.0
2022-05-12 13:10:00,29.83,29.97,29.77,29.83,53988.0,28.741,28.8759,28.6832,28.741,53988.0
2022-05-12 13:15:00,29.81,29.9,29.76,29.78,59661.0,28.7217,28.8084,28.6735,28.6928,59661.0
2022-05-12 13:20:00,29.79,29.88,29.73,29.78,61802.0,28.7024,28.7892,28.6446,28.6928,61802.0
2022-05-12 13:25:00,29.8,29.8,29.65,29.75,61763.0,28.7121,28.7121,28.5675,28.6639,61763.0
2022-05-12 13:30:00,29.75,29.83,29.64,29.74,91113.0,28.6639,28.741,28.5579,28.6543,91113.0
2022-05-12 13:35:00,29.73,29.75,29.55,29.59,60601.0,28.6446,28.6639,28.4712,28.5097,60601.0
2022-05-12 13:40:00,29.58,29.66,29.55,29.63,134915.0,28.5001,28.5772,28.4712,28.5483,134915.0
2022-05-12 13:45:00,29.63,29.66,29.51,29.52,90759.0,28.5483,28.5772,28.4327,28.4423,90759.0
2022-05-12 13:50:00,29.52,29.58,29.44,29.46,107818.0,28.4423,28.5001,28.3652,28.3845,107818.0
2022-05-12 13:55:00,29.46,29.58,29.4,29.51,61246.0,28.3845,28.5001,28.3267,28.4327,61246.0
2022-05-12 14:00:00,29.5,29.62,29.49,29.54,62611.0,28.423,28.5386,28.4134,28.4616,62611.0
2022-05-12 14:05:00,29.54,29.54,29.31,29.32,67056.0,28.4616,28.4616,28.24,28.2496,67056.0
2022-05-12 14:10:00,29.33,29.42,29.33,29.42,36837.0,28.2592,28.3459,28.2592,28.3459,36837.0
2022-05-12 14:15:00,29.41,29.52,29.34,29.51,43520.0,28.3363,28.4423,28.2689,28.4327,43520.0
2022-05-12 14:20:00,29.5,29.58,29.36,29.42,44648.0,28.423,28.5001,28.2881,28.3459,44648.0
2022-05-12 14:25:00,29.43,29.53,29.36,29.49,95424.0,28.3556,28.4519,28.2881,28.4134,95424.0
2022-05-12 14:30:00,29.49,29.52,29.26,29.35,70306.0,28.4134,28.4423,28.1918,28.2785,70306.0
2022-05-12 14:35:00,29.35,29.4,29.29,29.3,42458.0,28.2785,28.3267,28.2207,28.2303,42458.0
2022-05-12 14:40:00,29.29,29.37,29.28,29.36,125853.0,28.2207,28.2978,28.2111,28.2881,125853.0
2022-05-12 14:45:00,29.37,29.43,29.31,29.34,49604.0,28.2978,28.3556,28.24,28.2689,49604.0
2022-05-12 14:50:00,29.33,29.33,29.24,29.25,75891.0,28.2592,28.2592,28.1725,28.1822,75891.0
2022-05-12 14:55:00,29.24,29.27,29.18,29.2,68879.0,28.1725,28.2014,28.1147,28.134,68879.0
2022-05-12 15:00:00,29.2,29.38,29.14,29.38,78131.0,28.134,28.3074,28.0762,28.3074,78131.0
2022-05-12 15:05:00,29.38,29.38,29.25,29.34,75868.0,28.3074,28.3074,28.1822,28.2689,75868.0
2022-05-12 15:10:00,29.34,29.38,29.26,29.37,119144.0,28.2689,28.3074,28.1918,28.2978,119144.0
2022-05-12 15:15:00,29.37,29.59,29.35,29.59,100014.0,28.2978,28.5097,28.2785,28.5097,100014.0
2022-05-12 15:20:00,29.59,29.83,29.56,29.81,251857.0,28.5097,28.741,28.4808,28.7217,251857.0
2022-05-12 15:25:00,29.8,29.96,29.72,29.75,201319.0,28.7121,28.8662,28.635,28.6639,201319.0
2022-05-12 15:30:00,29.73,29.96,29.73,29.87,220335.0,28.6446,28.8662,28.6446,28.7795,220335.0
2022-05-12 15:35:00,29.87,29.92,29.77,29.92,183886.0,28.7795,28.8277,28.6832,28.8277,183886.0
2022-05-12 15:40:00,29.93,30.0,29.82,29.88,178216.0,28.8373,28.9048,28.7313,28.7892,178216.0
2022-05-12 15:45:00,29.88,29.95,29.8,29.84,239319.0,28.7892,28.8566,28.7121,28.7506,239319.0
2022-05-12 15:50:00,29.82,30.08,29.8,29.98,262822.0,28.7313,28.9819,28.7121,28.8855,262822.0
2022-05-12 15:55:00,29.97,30.16,29.95,30.15,420634.0,28.8759,29.0589,28.8566,29.0493,420634.0
2022-05-13 09:30:00,31.61,32.22,31.55,31.99,440165.0,30.456,31.0437,30.3982,30.8221,440165.0
2022-05-13 09:35:00,31.95,32.4,31.72,32.37,287686.0,30.7836,31.2172,30.562,31.1882,287686.0
2022-05-13 09:40:00,32.35,32.75,32.21,32.72,265792.0,31.169,31.5544,31.0341,31.5255,265792.0
2022-05-13 09:45:00,32.75,32.79,32.49,32.5,242621.0,31.5544,31.5929,31.3039,31.3135,242621.0
2022-05-13 09:50:00,32.52,32.72,32.5,32.71,114626.0,31.3328,31.5255,31.3135,31.5158,114626.0
2022-05-13 09:55:00,32.74,32.77,32.5,32.63,79988.0,31.5447,31.5736,31.3135,31.4388,79988.0
2022-05-13 10:00:00,32.67,33.0,32.6,32.92,294278.0,31.4773,31.7952,31.4099,31.7182,294278.0
2022-05-13 10:05:00,32.92,33.07,32.79,33.04,248805.0,31.7182,31.8627,31.5929,31.8338,248805.0
2022-05-13 10:10:00,33.05,33.24,32.99,33.13,165921.0,31.8434,32.0265,31.7856,31.9205,165921.0
2022-05-13 10:15:00,33.11,33.18,32.93,33.16,84801.0,31.9012,31.9687,31.7278,31.9494,84801.0
2022-05-13 10:20:00,33.17,33.29,33.06,33.24,159352.0,31.959,32.0747,31.8531,32.0265,159352.0
2022-05-13 10:25:00,33.23,33.5,33.22,33.46,174470.0,32.0169,32.277,32.0072,32.2385,174470.0
2022-05-13 10:30:00,33.46,33.51,33.3,33.48,147968.0,32.2385,32.2866,32.0843,32.2577,147968.0
2022-05-13 10:35:00,33.49,33.6,33.42,33.47,335982.0,32.2674,32.3733,32.1999,32.2481,335982.0
2022-05-13 10:40:00,33.48,33.51,33.4,33.46,186339.0,32.2577,32.2866,32.1806,32.2385,186339.0
2022-05-13 10:45:00,33.46,33.55,33.34,33.42,305312.0,32.2385,32.3252,32.1228,32.1999,305312.0
2022-05-13 10:50:00,33.41,33.45,33.32,33.4,142590.0,32.1903,32.2288,32.1036,32.1806,142590.0
2022-05-13 10:55:00,33.4,33.45,33.23,33.34,143393.0,32.1806,32.2288,32.0169,32.1228,143393.0
2022-05-13 11:00:00,33.33,33.36,33.21,33.29,165815.0,32.1132,32.1421,31.9976,32.0747,165815.0
2022-05-13 11:05:00,33.29,33.56,33.29,33.54,124324.0,32.0747,32.3348,32.0747,32.3155,124324.0
2022-05-13 11:10:00,33.54,33.75,33.51,33.71,128693.0,32.3155,32.5179,32.2866,32.4793,128693.0
2022-05-13 11:15:00,33.7,33.85,33.61,33.77,84789.0,32.4697,32.6142,32.383,32.5371,84789.0
2022-05-13 11:20:00,33.8,33.97,33.79,33.89,91174.0,32.566,32.7298,32.5564,32.6528,91174.0
2022-05-13 11:25:00,33.89,33.95,33.83,33.87,158712.0,32.6528,32.7106,32.5949,32.6335,158712.0
2022-05-13 11:30:00,33.88,33.89,33.76,33.86,77006.0,32.6431,32.6528,32.5275,32.6239,77006.0
2022-05-13 11:35:00,33.87,33.91,33.79,33.88,117761.0,32.6335,32.672,32.5564,32.6431,117761.0
2022-05-13 11:40:00,33.88,33.89,33.62,33.69,125203.0,32.6431,32.6528,32.3926,32.4601,125203.0
2022-05-13 11:45:00,33.7,33.8,33.64,33.77,60196.0,32.4697,32.566,32.4119,32.5371,60196.0
2022-05-13 11:50:00,33.77,33.91,33.75,33.87,62705.0,32.5371,32.672,32.5179,32.6335,62705.0
2022-05-13 11:55:00,33.87,33.91,33.8,33.88,118571.0,32.6335,32.672,32.566,32.6431,118571.0
2022-05-13 12:00:00,33.87,33.96,33.85,33.95,61857.0,32.6335,32.7202,32.6142,32.7106,61857.0
2022-05-13 12:05:00,33.94,34.06,33.93,34.06,75363.0,32.7009,32.8165,32.6913,32.8165,75363.0
2022-05-13 12:10:00,34.06,34.14,34.04,34.11,85464.0,32.8165,32.8936,32.7973,32.8647,85464.0
2022-05-13 12:15:00,34.09,34.12,33.94,33.98,86311.0,32.8455,32.8744,32.7009,32.7395,86311.0
2022-05-13 12:20:00,33.97,34.05,33.93,34.03,71442.0,32.7298,32.8069,32.6913,32.7876,71442.0
2022-05-13 12:25:00,34.04,34.04,33.91,34.0,79840.0,32.7973,32.7973,32.672,32.7587,79840.0
2022-05-13 12:30:00,34.01,34.14,34.0,34.09,127003.0,32.7684,32.8936,32.7587,32.8455,127003.0
2022-05-13 12:35:00,34.09,34.14,34.05,34.1,78374.0,32.8455,32.8936,32.8069,32.8551,78374.0
2022-05-13 12:40:00,34.09,34.13,34.06,34.11,61531.0,32.8455,32.884,32.8165,32.8647,61531.0
2022-05-13 12:45:00,34.11,34.13,33.97,34.0,59417.0,32.8647,32.884,32.7298,32.7587,59417.0
2022-05-13 12:50:00,33.99,33.99,33.79,33.86,129033.0,32.7491,32.7491,32.5564,32.6239,129033.0
2022-05-13 12:55:00,33.86,33.97,33.85,33.91,216814.0,32.6239,32.7298,32.6142,32.672,216814.0
2022-05-13 13:00:00,33.92,34.07,33.91,34.04,107184.0,32.6817,32.8262,32.672,32.7973,107184.0
2022-05-13 13:05:00,34.04,34.1,33.95,34.04,166903.0,32.7973,32.8551,32.7106,32.7973,166903.0
2022-05-13 13:10:00,34.04,34.07,33.97,34.01,130029.0,32.7973,32.8262,32.7298,32.7684,130029.0
2022-05-13 13:15:00,34.01,34.04,33.94,33.97,93639.0,32.7684,32.7973,32.7009,32.7298,93639.0
2022-05-13 13:20:00,33.97,34.04,33.87,34.03,59529.0,32.7298,32.7973,32.6335,32.7876,59529.0
2022-05-13 13:25:00,34.05,34.25,34.05,34.2,84262.0,32.8069,32.9996,32.8069,32.9514,84262.0
2022-05-13 13:30:00,34.2,34.23,34.14,34.16,60790.0,32.9514,32.9803,32.8936,32.9129,60790.0
2022-05-13 13:35:00,34.16,34.17,34.01,34.03,58151.0,32.9129,32.9225,32.7684,32.7876,58151.0
2022-05-13 13:40:00,34.02,34.03,33.93,34.0,61709.0,32.778,32.7876,32.6913,32.7587,61709.0
2022-05-13 13:45:00,33.99,34.14,33.97,34.14,51670.0,32.7491,32.8936,32.7298,32.8936,51670.0
2022-05-13 13:50:00,34.13,34.14,33.97,34.06,54786.0,32.884,32.8936,32.7298,32.8165,54786.0
2022-05-13 13:55:00,34.06,34.06,33.95,34.01,49204.0,32.8165,32.8165,32.7106,32.7684,49204.0
2022-05-13 14:00:00,34.01,34.02,33.75,33.78,58939.0,32.7684,32.778,32.5179,32.5468,58939.0
2022-05-13 14:05:00,33.77,34.01,33.72,33.96,73994.0,32.5371,32.7684,32.489,32.7202,73994.0
2022-05-13 14:10:00,33.96,34.06,33.88,33.88,82742.0,32.7202,32.8165,32.6431,32.6431,82742.0
2022-05-13 14:15:00,33.87,33.98,33.81,33.97,56609.0,32.6335,32.7395,32.5757,32.7298,56609.0
2022-05-13 14:20:00,33.98,33.98,33.8,33.9,84126.0,32.7395,32.7395,32.566,32.6624,84126.0
2022-05-13 14:25:00,33.9,33.95,33.87,33.95,78733.0,32.6624,32.7106,32.6335,32.7106,78733.0
2022-05-13 14:30:00,33.95,34.21,33.95,34.12,112703.0,32.7106,32.9611,32.7106,32.8744,112703.0
2022-05-13 14:35:00,34.12,34.18,34.07,34.16,105118.0,32.8744,32.9322,32.8262,32.9129,105118.0
2022-05-13 14:40:00,34.17,34.27,34.11,34.24,112954.0,32.9225,33.0189,32.8647,32.99,112954.0
2022-05-13 14:45:00,34.24,34.26,34.18,34.18,303884.0,32.99,33.0092,32.9322,32.9322,303884.0
2022-05-13 14:50:00,34.18,34.44,34.16,34.43,98493.0,32.9322,33.1827,32.9129,33.173,98493.0
2022-05-13 14:55:00,34.45,34.53,34.39,34.52,105840.0,33.1923,33.2694,33.1345,33.2598,105840.0
2022-05-13 15:00:00,34.53,34.57,34.48,34.5,120912.0,33.2694,33.3079,33.2212,33.2405,120912.0
2022-05-13 15:05:00,34.52,34.68,34.51,34.66,148492.0,33.2598,33.4139,33.2501,33.3946,148492.0
2022-05-13 15:10:00,34.67,34.75,34.64,34.74,112717.0,33.4043,33.4814,33.3754,33.4717,112717.0
2022-05-13 15:15:00,34.74,34.85,34.7,34.82,155268.0,33.4717,33.5777,33.4332,33.5488,155268.0
2022-05-13 15:20:00,34.81,34.83,34.74,34.82,133431.0,33.5392,33.5584,33.4717,33.5488,133431.0
2022-05-13 15:25:00,34.81,34.87,34.74,34.87,114855.0,33.5392,33.597,33.4717,33.597,114855.0
2022-05-13 15:30:00,34.86,34.88,34.61,34.62,173158.0,33.5873,33.6066,33.3465,33.3561,173158.0
2022-05-13 15:35:00,34.62,34.84,34.59,34.77,232389.0,33.3561,33.5681,33.3272,33.5006,232389.0
2022-05-13 15:40:00,34.77,34.8,34.68,34.75,187698.0,33.5006,33.5295,33.4139,33.4814,187698.0
2022-05-13 15:45:00,34.75,34.82,34.66,34.75,378740.0,33.4814,33.5488,33.3946,33.4814,378740.0
2022-05-13 15:50:00,34.77,34.79,34.54,34.66,370015.0,33.5006,33.5199,33.279,33.3946,370015.0
2022-05-13 15:55:00,34.66,34.69,34.6,34.68,542299.0,33.3946,33.4236,33.3368,33.4139,542299.0
2022-05-16 09:30:00,33.92,34.21,33.75,34.02,430739.0,32.6817,32.9611,32.5179,32.778,430739.0
2022-05-16 09:35:00,34.02,35.09,33.94,35.09,294686.0,32.778,33.8089,32.7009,33.8089,294686.0
2022-05-16 09:40:00,35.09,35.23,34.37,34.38,199948.0,33.8089,33.9438,33.1152,33.1249,199948.0
2022-05-16 09:45:00,34.37,34.44,34.0,34.29,115893.0,33.1152,33.1827,32.7587,33.0382,115893.0
2022-05-16 09:50:00,34.27,34.74,34.2,34.74,100599.0,33.0189,33.4717,32.9514,33.4717,100599.0
2022-05-16 09:55:00,34.78,34.87,34.59,34.69,81726.0,33.5103,33.597,33.3272,33.4236,81726.0
2022-05-16 10:00:00,34.67,34.75,34.34,34.41,112446.0,33.4043,33.4814,33.0863,33.1538,112446.0
2022-05-16 10:05:00,34.41,34.83,34.31,34.77,118270.0,33.1538,33.5584,33.0574,33.5006,118270.0
2022-05-16 10:10:00,34.78,34.9,34.68,34.71,93953.0,33.5103,33.6259,33.4139,33.4428,93953.0
2022-05-16 10:15:00,34.71,34.84,34.64,34.68,102421.0,33.4428,33.5681,33.3754,33.4139,102421.0
2022-05-16 10:20:00,34.68,34.86,34.67,34.76,71846.0,33.4139,33.5873,33.4043,33.491,71846.0
2022-05-16 10:25:00,34.74,34.87,34.51,34.82,117349.0,33.4717,33.597,33.2501,33.5488,117349.0
2022-05-16 10:30:00,34.83,34.85,34.36,34.38,76142.0,33.5584,33.5777,33.1056,33.1249,76142.0
2022-05-16 10:35:00,34.37,34.44,34.3,34.43,71451.0,33.1152,33.1827,33.0478,33.173,71451.0
2022-05-16 10:40:00,34.41,34.44,34.26,34.42,83218.0,33.1538,33.1827,33.0092,33.1634,83218.0
2022-05-16 10:45:00,34.41,34.42,34.23,34.32,64568.0,33.1538,33.1634,32.9803,33.0671,64568.0
2022-05-16 10:50:00,34.32,34.39,34.14,34.15,81705.0,33.0671,33.1345,32.8936,32.9033,81705.0
2022-05-16 10:55:00,34.13,34.2,34.11,34.15,48719.0,32.884,32.9514,32.8647,32.9033,48719.0
2022-05-16 11:00:00,34.14,34.16,34.01,34.14,53975.0,32.8936,32.9129,32.7684,32.8936,53975.0
2022-05-16 11:05:00,34.13,34.25,34.06,34.24,71325.0,32.884,32.9996,32.8165,32.99,71325.0
2022-05-16 11:10:00,34.23,34.28,34.17,34.25,58184.0,32.9803,33.0285,32.9225,32.9996,58184.0
2022-05-16 11:15:00,34.25,34.43,34.24,34.4,41707.0,32.9996,33.173,32.99,33.1441,41707.0
2022-05-16 11:20:00,34.38,34.39,34.23,34.27,62079.0,33.1249,33.1345,32.9803,33.0189,62079.0
2022-05-16 11:25:00,34.25,34.26,34.1,34.1,38844.0,32.9996,33.0092,32.8551,32.8551,38844.0
2022-05-16 11:30:00,34.11,34.15,34.0,34.1,66489.0,32.8647,32.9033,32.7587,32.8551,66489.0
2022-05-16 11:35:00,34.12,34.15,33.82,34.11,54010.0,32.8744,32.9033,32.5853,32.8647,54010.0
2022-05-16 11:40:00,34.12,34.21,34.03,34.21,45847.0,32.8744,32.9611,32.7876,32.9611,45847.0
2022-05-16 11:45:00,34.2,34.33,34.18,34.27,42713.0,32.9514,33.0767,32.9322,33.0189,42713.0
2022-05-16 11:50:00,34.28,34.3,34.2,34.29,37769.0,33.0285,33.0478,32.9514,33.0382,37769.0
2022-05-16 11:55:00,34.3,34.35,34.23,34.27,29114.0,33.0478,33.096,32.9803,33.0189,29114.0
2022-05-16 12:00:00,34.26,34.33,34.17,34.23,36215.0,33.0092,33.0767,32.9225,32.9803,36215.0
2022-05-16 12:05:00,34.22,34.22,34.08,34.11,30301.0,32.9707,32.9707,32.8358,32.8647,30301.0
2022-05-16 12:10:00,34.1,34.17,34.03,34.13,33420.0,32.8551,32.9225,32.7876,32.884,33420.0
2022-05-16 12:15:00,34.14,34.14,34.05,34.08,29608.0,32.8936,32.8936,32.8069,32.8358,29608.0
2022-05-16 12:20:00,34.07,34.07,33.93,33.97,44834.0,32.8262,32.8262,32.6913,32.7298,44834.0
2022-05-16 12:25:00,33.97,34.05,33.93,34.01,26130.0,32.7298,32.8069,32.6913,32.7684,26130.0
2022-05-16 12:30:00,34.0,34.03,33.95,33.95,38462.0,32.7587,32.7876,32.7106,32.7106,38462.0
2022-05-16 12:35:00,33.96,34.05,33.89,33.89,37467.0,32.7202,32.8069,32.6528,32.6528,37467.0
2022-05-16 12:40:00,33.89,33.93,33.84,33.87,129215.0,32.6528,32.6913,32.6046,32.6335,129215.0
2022-05-16 12:45:00,33.87,34.02,33.82,34.02,65812.0,32.6335,32.778,32.5853,32.778,65812.0
2022-05-16 12:50:00,34.03,34.04,33.9,33.9,37698.0,32.7876,32.7973,32.6624,32.6624,37698.0
2022-05-16 12:55:00,33.87,33.89,33.8,33.82,32240.0,32.6335,32.6528,32.566,32.5853,32240.0
2022-05-16 13:00:00,33.8,33.84,33.75,33.84,21169.0,32.566,32.6046,32.5179,32.6046,21169.0
2022-05-16 13:05:00,33.83,33.91,33.78,33.91,35584.0,32.5949,32.672,32.5468,32.672,35584.0
2022-05-16 13:10:00,33.9,33.97,33.86,33.91,44746.0,32.6624,32.7298,32.6239,32.672,44746.0
2022-05-16 13:15:00,33.91,33.93,33.74,33.74,44235.0,32.672,32.6913,32.5082,32.5082,44235.0
2022-05-16 13:20:00,33.75,33.97,33.72,33.93,34697.0,32.5179,32.7298,32.489,32.6913,34697.0
2022-05-16 13:25:00,33.91,34.01,33.89,33.99,27702.0,32.672,32.7684,32.6528,32.7491,27702.0
2022-05-16 13:30:00,34.0,34.07,33.95,33.98,37696.0,32.7587,32.8262,32.7106,32.7395,37696.0
2022-05-16 13:35:00,33.97,34.0,33.9,33.95,27254.0,32.7298,32.7587,32.6624,32.7106,27254.0
2022-05-16 13:40:00,33.95,34.01,33.81,33.94,31755.0,32.7106,32.7684,32.5757,32.7009,31755.0
2022-05-16 13:45:00,33.93,33.93,33.83,33.83,15415.0,32.6913,32.6913,32.5949,32.5949,15415.0
2022-05-16 13:50:00,33.84,33.89,33.82,33.84,23895.0,32.6046,32.6528,32.5853,32.6046,23895.0
2022-05-16 13:55:00,33.85,33.9,33.83,33.89,22755.0,32.6142,32.6624,32.5949,32.6528,22755.0
2022-05-16 14:00:00,33.89,33.95,33.79,33.95,23860.0,32.6528,32.7106,32.5564,32.7106,23860.0
2022-05-16 14:05:00,33.95,34.03,33.91,33.94,28093.0,32.7106,32.7876,32.672,32.7009,28093.0
2022-05-16 14:10:00,33.95,33.95,33.8,33.81,31232.0,32.7106,32.7106,32.566,32.5757,31232.0
2022-05-16 14:15:00,33.79,33.82,33.72,33.75,36298.0,32.5564,32.5853,32.489,32.5179,36298.0
2022-05-16 14:20:00,33.76,33.85,33.74,33.84,33845.0,32.5275,32.6142,32.5082,32.6046,33845.0
2022-05-16 14:25:00,33.85,33.93,33.84,33.9,59801.0,32.6142,32.6913,32.6046,32.6624,59801.0
2022-05-16 14:30:00,33.91,33.92,33.8,33.81,36534.0,32.672,32.6817,32.566,32.5757,36534.0
2022-05-16 14:35:00,33.8,33.84,33.71,33.81,50465.0,32.566,32.6046,32.4793,32.5757,50465.0
2022-05-16 14:40:00,33.82,33.84,33.69,33.69,37181.0,32.5853,32.6046,32.4601,32.4601,37181.0
2022-05-16 14:45:00,33.69,33.73,33.58,33.59,44089.0,32.4601,32.4986,32.3541,32.3637,44089.0
2022-05-16 14:50:00,33.58,33.68,33.55,33.65,50230.0,32.3541,32.4504,32.3252,32.4215,50230.0
2022-05-16 14:55:00,33.65,33.7,33.63,33.66,24024.0,32.4215,32.4697,32.4022,32.4312,24024.0
2022-05-16 15:00:00,33.66,33.69,33.6,33.64,34540.0,32.4312,32.4601,32.3733,32.4119,34540.0
2022-05-16 15:05:00,33.64,33.65,33.52,33.53,40038.0,32.4119,32.4215,32.2963,32.3059,40038.0
2022-05-16 15:10:00,33.52,33.52,33.38,33.41,53972.0,32.2963,32.2963,32.1614,32.1903,53972.0
2022-05-16 15:15:00,33.41,33.48,33.37,33.46,68027.0,32.1903,32.2577,32.1517,32.2385,68027.0
2022-05-16 15:20:00,33.45,33.45,33.36,33.43,55469.0,32.2288,32.2288,32.1421,32.2095,55469.0
2022-05-16 15:25:00,33.42,33.46,33.37,33.44,42593.0,32.1999,32.2385,32.1517,32.2192,42593.0
2022-05-16 15:30:00,33.44,33.48,33.35,33.35,84751.0,32.2192,32.2577,32.1325,32.1325,84751.0
2022-05-16 15:35:00,33.36,33.39,33.31,33.35,107751.0,32.1421,32.171,32.0939,32.1325,107751.0
2022-05-16 15:40:00,33.36,33.39,33.3,33.31,120820.0,32.1421,32.171,32.0843,32.0939,120820.0
2022-05-16 15:45:00,33.3,33.39,33.28,33.36,167085.0,32.0843,32.171,32.065,32.1421,167085.0
2022-05-16 15:50:00,33.36,33.48,33.36,33.4,284976.0,32.1421,32.2577,32.1421,32.1806,284976.0
2022-05-16 15:55:00,33.4,33.45,33.28,33.38,335757.0,32.1806,32.2288,32.065,32.1614,335757.0
2022-05-17 09:30:00,34.5,34.95,34.42,34.91,405142.0,33.2405,33.6741,33.1634,33.6355,405142.0
2022-05-17 09:35:00,34.89,34.92,34.39,34.59,313245.0,33.6162,33.6452,33.1345,33.3272,313245.0
2022-05-17 09:40:00,34.62,34.95,34.54,34.88,94526.0,33.3561,33.6741,33.279,33.6066,94526.0
2022-05-17 09:45:00,34.89,34.95,34.34,34.35,148094.0,33.6162,33.6741,33.0863,33.096,148094.0
2022-05-17 09:50:00,34.34,34.48,34.25,34.33,90599.0,33.0863,33.2212,32.9996,33.0767,90599.0
2022-05-17 09:55:00,34.33,34.62,34.3,34.45,82558.0,33.0767,33.3561,33.0478,33.1923,82558.0
2022-05-17 10:00:00,34.47,34.52,34.33,34.47,115076.0,33.2116,33.2598,33.0767,33.2116,115076.0
2022-05-17 10:05:00,34.48,34.49,34.1,34.13,73162.0,33.2212,33.2309,32.8551,32.884,73162.0
2022-05-17 10:10:00,34.1,34.14,33.95,34.03,101451.0,32.8551,32.8936,32.7106,32.7876,101451.0
2022-05-17 10:15:00,34.05,34.44,34.02,34.4,72113.0,32.8069,33.1827,32.778,33.1441,72113.0
2022-05-17 10:20:00,34.45,34.5,34.3,34.47,85933.0,33.1923,33.2405,33.0478,33.2116,85933.0
2022-05-17 10:25:00,34.48,34.5,34.22,34.22,54787.0,33.2212,33.2405,32.9707,32.9707,54787.0
2022-05-17 10:30:00,34.24,34.34,34.11,34.12,77362.0,32.99,33.0863,32.8647,32.8744,77362.0
2022-05-17 10:35:00,34.12,34.15,33.97,34.04,102768.0,32.8744,32.9033,32.7298,32.7973,102768.0
2022-05-17 10:40:00,34.02,34.15,34.01,34.09,54527.0,32.778,32.9033,32.7684,32.8455,54527.0
2022-05-17 10:45:00,34.08,34.11,33.97,34.1,56549.0,32.8358,32.8647,32.7298,32.8551,56549.0
2022-05-17 10:50:00,34.09,34.12,33.97,33.98,82314.0,32.8455,32.8744,32.7298,32.7395,82314.0
2022-05-17 10:55:00,33.98,34.11,33.98,34.07,43944.0,32.7395,32.8647,32.7395,32.8262,43944.0
2022-05-17 11:00:00,34.05,34.14,34.02,34.08,46088.0,32.8069,32.8936,32.778,32.8358,46088.0
2022-05-17 11:05:00,34.08,34.21,34.07,34.21,55234.0,32.8358,32.9611,32.8262,32.9611,55234.0
2022-05-17 11:10:00,34.21,34.3,34.18,34.23,49460.0,32.9611,33.0478,32.9322,32.9803,49460.0
2022-05-17 11:15:00,34.23,34.41,34.15,34.4,61540.0,32.9803,33.1538,32.9033,33.1441,61540.0
2022-05-17 11:20:00,34.39,34.46,34.36,34.39,40588.0,33.1345,33.2019,33.1056,33.1345,40588.0
2022-05-17 11:25:00,34.38,34.53,34.38,34.48,40712.0,33.1249,33.2694,33.1249,33.2212,40712.0
2022-05-17 11:30:00,34.51,34.55,34.46,34.5,112951.0,33.2501,33.2887,33.2019,33.2405,112951.0
2022-05-17 11:35:00,34.51,34.6,34.5,34.57,92681.0,33.2501,33.3368,33.2405,33.3079,92681.0
2022-05-17 11:40:00,34.57,34.6,34.51,34.52,26303.0,33.3079,33.3368,33.2501,33.2598,26303.0
2022-05-17 11:45:00,34.55,34.55,34.48,34.51,29948.0,33.2887,33.2887,33.2212,33.2501,29948.0
2022-05-17 11:50:00,34.51,34.6,34.5,34.58,32364.0,33.2501,33.3368,33.2405,33.3176,32364.0
2022-05-17 11:55:00,34.57,34.6,34.52,34.54,19972.0,33.3079,33.3368,33.2598,33.279,19972.0
2022-05-17 12:00:00,34.55,34.55,34.48,34.52,28740.0,33.2887,33.2887,33.2212,33.2598,28740.0
2022-05-17 12:05:00,34.51,34.52,34.34,34.49,58765.0,33.2501,33.2598,33.0863,33.2309,58765.0
2022-05-17 12:10:00,34.48,34.52,34.44,34.49,44378.0,33.2212,33.2598,33.1827,33.2309,44378.0
2022-05-17 12:15:00,34.49,34.61,34.48,34.5,71895.0,33.2309,33.3465,33.2212,33.2405,71895.0
2022-05-17 12:20:00,34.5,34.52,34.42,34.44,50336.0,33.2405,33.2598,33.1634,33.1827,50336.0
2022-05-17 12:25:00,34.44,34.51,34.41,34.45,63832.0,33.1827,33.2501,33.1538,33.1923,63832.0
2022-05-17 12:30:00,34.44,34.44,34.38,34.4,41910.0,33.1827,33.1827,33.1249,33.1441,41910.0
2022-05-17 12:35:00,34.4,34.43,34.31,34.31,30103.0,33.1441,33.173,33.0574,33.0574,30103.0
2022-05-17 12:40:00,34.32,34.4,34.3,34.33,24586.0,33.0671,33.1441,33.0478,33.0767,24586.0
2022-05-17 12:45:00,34.34,34.42,34.3,34.37,42576.0,33.0863,33.1634,33.0478,33.1152,42576.0
2022-05-17 12:50:00,34.37,34.39,34.32,34.39,29998.0,33.1152,33.1345,33.0671,33.1345,29998.0
2022-05-17 12:55:00,34.4,34.41,34.33,34.4,35692.0,33.1441,33.1538,33.0767,33.1441,35692.0
2022-05-17 13:00:00,34.4,34.41,34.29,34.34,30424.0,33.1441,33.1538,33.0382,33.0863,30424.0
2022-05-17 13:05:00,34.33,34.42,34.33,34.4,27226.0,33.0767,33.1634,33.0767,33.1441,27226.0
2022-05-17 13:10:00,34.4,34.47,34.36,34.45,48574.0,33.1441,33.2116,33.1056,33.1923,48574.0
2022-05-17 13:15:00,34.44,34.48,34.43,34.46,42375.0,33.1827,33.2212,33.173,33.2019,42375.0
2022-05-17 13:20:00,34.46,34.48,34.38,34.39,28353.0,33.2019,33.2212,33.1249,33.1345,28353.0
2022-05-17 13:25:00,34.4,34.4,34.35,34.39,44869.0,33.1441,33.1441,33.096,33.1345,44869.0
2022-05-17 13:30:00,34.41,34.5,34.4,34.5,25490.0,33.1538,33.2405,33.1441,33.2405,25490.0
2022-05-17 13:35:00,34.5,34.5,34.42,34.43,23410.0,33.2405,33.2405,33.1634,33.173,23410.0
2022-05-17 13:40:00,34.42,34.44,34.36,34.4,37526.0,33.1634,33.1827,33.1056,33.1441,37526.0
2022-05-17 13:45:00,34.4,34.44,34.34,34.44,23481.0,33.1441,33.1827,33.0863,33.1827,23481.0
2022-05-17 13:50:00,34.44,34.49,34.42,34.47,23455.0,33.1827,33.2309,33.1634,33.2116,23455.0
2022-05-17 13:55:00,34.48,34.53,34.45,34.47,28213.0,33.2212,33.2694,33.1923,33.2116,28213.0
2022-05-17 14:00:00,34.48,34.52,34.37,34.45,38419.0,33.2212,33.2598,33.1152,33.1923,38419.0
2022-05-17 14:05:00,34.46,34.53,34.38,34.53,88332.0,33.2019,33.2694,33.1249,33.2694,88332.0
2022-05-17 14:10:00,34.52,34.52,34.09,34.17,65874.0,33.2598,33.2598,32.8455,32.9225,65874.0
2022-05-17 14:15:00,34.15,34.29,34.09,34.2,27892.0,32.9033,33.0382,32.8455,32.9514,27892.0
2022-05-17 14:20:00,34.19,34.2,34.06,34.16,46507.0,32.9418,32.9514,32.8165,32.9129,46507.0
2022-05-17 14:25:00,34.14,34.26,34.12,34.17,90044.0,32.8936,33.0092,32.8744,32.9225,90044.0
2022-05-17 14:30:00,34.13,34.26,34.11,34.14,39547.0,32.884,33.0092,32.8647,32.8936,39547.0
2022-05-17 14:35:00,34.12,34.23,34.07,34.23,55012.0,32.8744,32.9803,32.8262,32.9803,55012.0
2022-05-17 14:40:00,34.25,34.36,34.24,34.32,55136.0,32.9996,33.1056,32.99,33.0671,55136.0
2022-05-17 14:45:00,34.33,34.42,34.3,34.42,44115.0,33.0767,33.1634,33.0478,33.1634,44115.0
2022-05-17 14:50:00,34.4,34.41,34.28,34.3,48540.0,33.1441,33.1538,33.0285,33.0478,48540.0
2022-05-17 14:55:00,34.3,34.38,34.28,34.35,56567.0,33.0478,33.1249,33.0285,33.096,56567.0
2022-05-17 15:00:00,34.34,34.45,34.33,34.44,55770.0,33.0863,33.1923,33.0767,33.1827,55770.0
2022-05-17 15:05:00,34.43,34.51,34.39,34.46,77118.0,33.173,33.2501,33.1345,33.2019,77118.0
2022-05-17 15:10:00,34.45,34.56,34.42,34.54,33322.0,33.1923,33.2983,33.1634,33.279,33322.0
2022-05-17 15:15:00,34.55,34.6,34.54,34.56,35782.0,33.2887,33.3368,33.279,33.2983,35782.0
2022-05-17 15:20:00,34.57,34.6,34.51,34.55,58196.0,33.3079,33.3368,33.2501,33.2887,58196.0
2022-05-17 15:25:00,34.55,34.59,34.53,34.56,36968.0,33.2887,33.3272,33.2694,33.2983,36968.0
2022-05-17 15:30:00,34.56,34.61,34.53,34.57,68370.0,33.2983,33.3465,33.2694,33.3079,68370.0
2022-05-17 15:35:00,34.58,34.61,34.51,34.52,67594.0,33.3176,33.3465,33.2501,33.2598,67594.0
2022-05-17 15:40:00,34.51,34.58,34.48,34.52,58635.0,33.2501,33.3176,33.2212,33.2598,58635.0
2022-05-17 15:45:00,34.52,34.52,34.41,34.48,132034.0,33.2598,33.2598,33.1538,33.2212,132034.0
2022-05-17 15:50:00,34.48,34.59,34.48,34.58,145598.0,33.2212,33.3272,33.2212,33.3176,145598.0
2022-05-17 15:55:00,34.58,34.7,34.56,34.68,315366.0,33.3176,33.4332,33.2983,33.4139,315366.0
2022-05-18 09:30:00,34.16,34.5,34.0,34.43,86134.0,32.9129,33.2405,32.7587,33.173,86134.0
2022-05-18 09:35:00,34.43,34.53,34.07,34.13,43942.0,33.173,33.2694,32.8262,32.884,43942.0
2022-05-18 09:40:00,34.13,34.23,33.95,34.13,68772.0,32.884,32.9803,32.7106,32.884,68772.0
2022-05-18 09:45:00,34.1,34.46,34.1,34.28,60980.0,32.8551,33.2019,32.8551,33.0285,60980.0
2022-05-18 09:50:00,34.29,34.39,34.01,34.22,58347.0,33.0382,33.1345,32.7684,32.9707,58347.0
2022-05-18 09:55:00,34.1,34.14,33.86,34.08,58383.0,32.8551,32.8936,32.6239,32.8358,58383.0
2022-05-18 10:00:00,34.13,34.41,34.12,34.27,134904.0,32.884,33.1538,32.8744,33.0189,134904.0
2022-05-18 10:05:00,34.27,34.58,34.27,34.45,67057.0,33.0189,33.3176,33.0189,33.1923,67057.0
2022-05-18 10:10:00,34.41,34.53,34.35,34.51,46829.0,33.1538,33.2694,33.096,33.2501,46829.0
2022-05-18 10:15:00,34.49,34.58,34.41,34.49,52408.0,33.2309,33.3176,33.1538,33.2309,52408.0
2022-05-18 10:20:00,34.48,34.63,34.45,34.55,24343.0,33.2212,33.3657,33.1923,33.2887,24343.0
2022-05-18 10:25:00,34.52,34.62,34.27,34.27,27659.0,33.2598,33.3561,33.0189,33.0189,27659.0
2022-05-18 10:30:00,34.25,34.34,34.19,34.23,25162.0,32.9996,33.0863,32.9418,32.9803,25162.0
2022-05-18 10:35:00,34.22,34.23,34.12,34.14,20377.0,32.9707,32.9803,32.8744,32.8936,20377.0
2022-05-18 10:40:00,34.17,34.22,34.07,34.21,29530.0,32.9225,32.9707,32.8262,32.9611,29530.0
2022-05-18 10:45:00,34.19,34.39,34.17,34.38,37094.0,32.9418,33.1345,32.9225,33.1249,37094.0
2022-05-18 10:50:00,34.35,34.41,34.23,34.29,52864.0,33.096,33.1538,32.9803,33.0382,52864.0
2022-05-18 10:55:00,34.27,34.46,34.21,34.45,158315.0,33.0189,33.2019,32.9611,33.1923,158315.0
2022-05-18 11:00:00,34.44,34.45,34.2,34.28,45118.0,33.1827,33.1923,32.9514,33.0285,45118.0
2022-05-18 11:05:00,34.26,34.26,34.02,34.05,32549.0,33.0092,33.0092,32.778,32.8069,32549.0
2022-05-18 11:10:00,34.04,34.05,33.97,34.01,26589.0,32.7973,32.8069,32.7298,32.7684,26589.0
2022-05-18 11:15:00,34.0,34.02,33.84,33.88,28095.0,32.7587,32.778,32.6046,32.6431,28095.0
2022-05-18 11:20:00,33.87,33.89,33.76,33.8,31540.0,32.6335,32.6528,32.5275,32.566,31540.0
2022-05-18 11:25:00,33.8,33.82,33.68,33.74,27841.0,32.566,32.5853,32.4504,32.5082,27841.0
2022-05-18 11:30:00,33.77,33.87,33.71,33.8,32165.0,32.5371,32.6335,32.4793,32.566,32165.0
2022-05-18 11:35:00,33.81,33.9,33.77,33.81,20570.0,32.5757,32.6624,32.5371,32.5757,20570.0
2022-05-18 11:40:00,33.8,33.94,33.78,33.94,33454.0,32.566,32.7009,32.5468,32.7009,33454.0
2022-05-18 11:45:00,33.94,33.95,33.8,33.86,40835.0,32.7009,32.7106,32.566,32.6239,40835.0
2022-05-18 11:50:00,33.88,33.95,33.76,33.76,51585.0,32.6431,32.7106,32.5275,32.5275,51585.0
2022-05-18 11:55:00,33.75,33.82,33.71,33.76,32746.0,32.5179,32.5853,32.4793,32.5275,32746.0
2022-05-18 12:00:00,33.74,33.76,33.63,33.69,38068.0,32.5082,32.5275,32.4022,32.4601,38068.0
2022-05-18 12:05:00,33.68,33.69,33.54,33.58,39096.0,32.4504,32.4601,32.3155,32.3541,39096.0
2022-05-18 12:10:00,33.58,33.69,33.55,33.59,73743.0,32.3541,32.4601,32.3252,32.3637,73743.0
2022-05-18 12:15:00,33.58,33.65,33.46,33.56,177043.0,32.3541,32.4215,32.2385,32.3348,177043.0
2022-05-18 12:20:00,33.58,33.59,33.36,33.37,17392.0,32.3541,32.3637,32.1421,32.1517,17392.0
2022-05-18 12:25:00,33.38,33.47,33.37,33.45,32463.0,32.1614,32.2481,32.1517,32.2288,32463.0
2022-05-18 12:30:00,33.44,33.5,33.38,33.5,50882.0,32.2192,32.277,32.1614,32.277,50882.0
2022-05-18 12:35:00,33.5,33.64,33.49,33.57,33368.0,32.277,32.4119,32.2674,32.3444,33368.0
2022-05-18 12:40:00,33.58,33.59,33.5,33.5,21172.0,32.3541,32.3637,32.277,32.277,21172.0
2022-05-18 12:45:00,33.51,33.61,33.46,33.61,17854.0,32.2866,32.383,32.2385,32.383,17854.0
2022-05-18 12:50:00,33.61,33.68,33.6,33.65,28443.0,32.383,32.4504,32.3733,32.4215,28443.0
2022-05-18 12:55:00,33.65,33.71,33.63,33.71,20274.0,32.4215,32.4793,32.4022,32.4793,20274.0
2022-05-18 13:00:00,33.7,33.71,33.55,33.55,19439.0,32.4697,32.4793,32.3252,32.3252,19439.0
2022-05-18 13:05:00,33.55,33.59,33.47,33.48,23966.0,32.3252,32.3637,32.2481,32.2577,23966.0
2022-05-18 13:10:00,33.48,33.52,33.43,33.44,36893.0,32.2577,32.2963,32.2095,32.2192,36893.0
2022-05-18 13:15:00,33.43,33.43,33.3,33.35,26847.0,32.2095,32.2095,32.0843,32.1325,26847.0
2022-05-18 13:20:00,33.36,33.44,33.36,33.38,13863.0,32.1421,32.2192,32.1421,32.1614,13863.0
2022-05-18 13:25:00,33.38,33.43,33.33,33.41,17486.0,32.1614,32.2095,32.1132,32.1903,17486.0
2022-05-18 13:30:00,33.41,33.46,33.38,33.41,14539.0,32.1903,32.2385,32.1614,32.1903,14539.0
2022-05-18 13:35:00,33.41,33.44,33.32,33.38,19454.0,32.1903,32.2192,32.1036,32.1614,19454.0
2022-05-18 13:40:00,33.38,33.39,33.21,33.21,35503.0,32.1614,32.171,31.9976,31.9976,35503.0
2022-05-18 13:45:00,33.22,33.28,33.2,33.26,22239.0,32.0072,32.065,31.9879,32.0458,22239.0
2022-05-18 13:50:00,33.24,33.28,33.21,33.23,41815.0,32.0265,32.065,31.9976,32.0169,41815.0
2022-05-18 13:55:00,33.22,33.29,33.11,33.29,62528.0,32.0072,32.0747,31.9012,32.0747,62528.0
2022-05-18 14:00:00,33.3,33.32,33.16,33.22,31956.0,32.0843,32.1036,31.9494,32.0072,31956.0
2022-05-18 14:05:00,33.22,33.32,33.22,33.31,24839.0,32.0072,32.1036,32.0072,32.0939,24839.0
2022-05-18 14:10:00,33.32,33.36,33.27,33.34,50591.0,32.1036,32.1421,32.0554,32.1228,50591.0
2022-05-18 14:15:00,33.36,33.48,33.3,33.46,36757.0,32.1421,32.2577,32.0843,32.2385,36757.0
2022-05-18 14:20:00,33.46,33.54,33.43,33.5,39519.0,32.2385,32.3155,32.2095,32.277,39519.0
2022-05-18 14:25:00,33.51,33.58,33.5,33.52,27744.0,32.2866,32.3541,32.277,32.2963,27744.0
2022-05-18 14:30:00,33.51,33.54,33.4,33.41,31240.0,32.2866,32.3155,32.1806,32.1903,31240.0
2022-05-18 14:35:00,33.42,33.43,33.3,33.39,28945.0,32.1999,32.2095,32.0843,32.171,28945.0
2022-05-18 14:40:00,33.4,33.52,33.4,33.49,26640.0,32.1806,32.2963,32.1806,32.2674,26640.0
2022-05-18 14:45:00,33.49,33.58,33.4,33.56,37772.0,32.2674,32.3541,32.1806,32.3348,37772.0
2022-05-18 14:50:00,33.53,33.58,33.5,33.51,21536.0,32.3059,32.3541,32.277,32.2866,21536.0
2022-05-18 14:55:00,33.5,33.57,33.43,33.49,25595.0,32.277,32.3444,32.2095,32.2674,25595.0
2022-05-18 15:00:00,33.49,33.56,33.45,33.46,15109.0,32.2674,32.3348,32.2288,32.2385,15109.0
2022-05-18 15:05:00,33.47,33.62,33.47,33.52,36573.0,32.2481,32.3926,32.2481,32.2963,36573.0
2022-05-18 15:10:00,33.52,33.58,33.48,33.51,22448.0,32.2963,32.3541,32.2577,32.2866,22448.0
2022-05-18 15:15:00,33.5,33.57,33.5,33.55,18397.0,32.277,32.3444,32.277,32.3252,18397.0
2022-05-18 15:20:00,33.58,33.58,33.4,33.43,36542.0,32.3541,32.3541,32.1806,32.2095,36542.0
2022-05-18 15:25:00,33.43,33.46,33.38,33.46,21940.0,32.2095,32.2385,32.1614,32.2385,21940.0
2022-05-18 15:30:00,33.45,33.51,33.41,33.47,66315.0,32.2288,32.2866,32.1903,32.2481,66315.0
2022-05-18 15:35:00,33.46,33.72,33.46,33.7,76849.0,32.2385,32.489,32.2385,32.4697,76849.0
2022-05-18 15:40:00,33.7,33.78,33.63,33.69,83101.0,32.4697,32.5468,32.4022,32.4601,83101.0
2022-05-18 15:45:00,33.7,33.74,33.62,33.69,97638.0,32.4697,32.5082,32.3926,32.4601,97638.0
2022-05-18 15:50:00,33.68,33.78,33.6,33.62,169063.0,32.4504,32.5468,32.3733,32.3926,169063.0
2022-05-18 15:55:00,33.62,33.84,33.6,33.83,362000.0,32.3926,32.6046,32.3733,32.5949,362000.0
2022-05-19 09:30:00,33.27,33.9,33.1,33.85,192188.0,32.0554,32.6624,31.8916,32.6142,192188.0
2022-05-19 09:35:00,33.87,34.06,33.74,34.0,92335.0,32.6335,32.8165,32.5082,32.7587,92335.0
2022-05-19 09:40:00,34.0,34.0,33.71,33.73,66050.0,32.7587,32.7587,32.4793,32.4986,66050.0
2022-05-19 09:45:00,33.73,33.8,33.35,33.44,52000.0,32.4986,32.566,32.1325,32.2192,52000.0
2022-05-19 09:50:00,33.45,33.96,33.43,33.87,57805.0,32.2288,32.7202,32.2095,32.6335,57805.0
2022-05-19 09:55:00,33.86,34.03,33.76,33.89,36337.0,32.6239,32.7876,32.5275,32.6528,36337.0
2022-05-19 10:00:00,33.87,34.28,33.77,34.19,58109.0,32.6335,33.0285,32.5371,32.9418,58109.0
2022-05-19 10:05:00,34.18,34.34,33.95,34.08,60576.0,32.9322,33.0863,32.7106,32.8358,60576.0
2022-05-19 10:10:00,34.07,34.26,33.98,34.0,45592.0,32.8262,33.0092,32.7395,32.7587,45592.0
2022-05-19 10:15:00,34.02,34.23,33.98,34.09,37888.0,32.778,32.9803,32.7395,32.8455,37888.0
2022-05-19 10:20:00,34.1,34.32,34.06,34.12,35313.0,32.8551,33.0671,32.8165,32.8744,35313.0
2022-05-19 10:25:00,34.08,34.14,33.89,34.01,35571.0,32.8358,32.8936,32.6528,32.7684,35571.0
2022-05-19 10:30:00,33.99,34.16,33.85,34.16,33419.0,32.7491,32.9129,32.6142,32.9129,33419.0
2022-05-19 10:35:00,34.16,34.22,33.89,33.99,36614.0,32.9129,32.9707,32.6528,32.7491,36614.0
2022-05-19 10:40:00,33.98,33.98,33.81,33.91,27688.0,32.7395,32.7395,32.5757,32.672,27688.0
2022-05-19 10:45:00,33.9,33.98,33.78,33.86,35970.0,32.6624,32.7395,32.5468,32.6239,35970.0
2022-05-19 10:50:00,33.86,34.08,33.81,34.08,41353.0,32.6239,32.8358,32.5757,32.8358,41353.0
2022-05-19 10:55:00,34.09,34.22,34.03,34.12,44477.0,32.8455,32.9707,32.7876,32.8744,44477.0
2022-05-19 11:00:00,34.11,34.22,34.08,34.21,28945.0,32.8647,32.9707,32.8358,32.9611,28945.0
2022-05-19 11:05:00,34.23,34.23,34.01,34.19,31587.0,32.9803,32.9803,32.7684,32.9418,31587.0
2022-05-19 11:10:00,34.22,34.31,34.17,34.2,32212.0,32.9707,33.0574,32.9225,32.9514,32212.0
2022-05-19 11:15:00,34.18,34.2,34.03,34.13,21735.0,32.9322,32.9514,32.7876,32.884,21735.0
2022-05-19 11:20:00,34.12,34.25,34.04,34.2,24386.0,32.8744,32.9996,32.7973,32.9514,24386.0
2022-05-19 11:25:00,34.2,34.23,34.06,34.08,23289.0,32.9514,32.9803,32.8165,32.8358,23289.0
2022-05-19 11:30:00,34.09,34.15,34.01,34.08,66532.0,32.8455,32.9033,32.7684,32.8358,66532.0
2022-05-19 11:35:00,34.08,34.28,34.05,34.22,35479.0,32.8358,33.0285,32.8069,32.9707,35479.0
2022-05-19 11:40:00,34.22,34.3,34.22,34.26,76996.0,32.9707,33.0478,32.9707,33.0092,76996.0
2022-05-19 11:45:00,34.26,34.33,34.2,34.29,37134.0,33.0092,33.0767,32.9514,33.0382,37134.0
2022-05-19 11:50:00,34.3,34.3,34.15,34.18,68625.0,33.0478,33.0478,32.9033,32.9322,68625.0
2022-05-19 11:55:00,34.18,34.23,34.12,34.19,46822.0,32.9322,32.9803,32.8744,32.9418,46822.0
2022-05-19 12:00:00,34.19,34.22,34.12,34.18,21980.0,32.9418,32.9707,32.8744,32.9322,21980.0
2022-05-19 12:05:00,34.17,34.23,34.15,34.2,43835.0,32.9225,32.9803,32.9033,32.9514,43835.0
2022-05-19 12:10:00,34.2,34.23,34.15,34.17,17269.0,32.9514,32.9803,32.9033,32.9225,17269.0
2022-05-19 12:15:00,34.19,34.22,34.12,34.14,35804.0,32.9418,32.9707,32.8744,32.8936,35804.0
2022-05-19 12:20:00,34.14,34.14,33.95,34.12,55747.0,32.8936,32.8936,32.7106,32.8744,55747.0
2022-05-19 12:25:00,34.12,34.24,34.1,34.24,73341.0,32.8744,32.99,32.8551,32.99,73341.0
2022-05-19 12:30:00,34.23,34.27,34.17,34.19,97146.0,32.9803,33.0189,32.9225,32.9418,97146.0
2022-05-19 12:35:00,34.19,34.19,34.03,34.06,45987.0,32.9418,32.9418,32.7876,32.8165,45987.0
2022-05-19 12:40:00,34.05,34.05,33.9,33.96,44816.0,32.8069,32.8069,32.6624,32.7202,44816.0
2022-05-19 12:45:00,33.94,33.98,33.87,33.94,35820.0,32.7009,32.7395,32.6335,32.7009,35820.0
2022-05-19 12:50:00,33.96,34.03,33.94,33.95,30838.0,32.7202,32.7876,32.7009,32.7106,30838.0
2022-05-19 12:55:00,33.94,34.08,33.91,34.07,33679.0,32.7009,32.8358,32.672,32.8262,33679.0
2022-05-19 13:00:00,34.06,34.11,33.97,34.0,28824.0,32.8165,32.8647,32.7298,32.7587,28824.0
2022-05-19 13:05:00,34.01,34.14,33.96,33.99,21951.0,32.7684,32.8936,32.7202,32.7491,21951.0
2022-05-19 13:10:00,34.0,34.0,33.84,33.92,40115.0,32.7587,32.7587,32.6046,32.6817,40115.0
2022-05-19 13:15:00,33.92,34.03,33.84,34.03,56712.0,32.6817,32.7876,32.6046,32.7876,56712.0
2022-05-19 13:20:00,34.04,34.05,33.95,34.01,31130.0,32.7973,32.8069,32.7106,32.7684,31130.0
2022-05-19 13:25:00,34.02,34.06,33.94,33.99,36638.0,32.778,32.8165,32.7009,32.7491,36638.0
2022-05-19 13:30:00,34.0,34.17,33.95,34.05,42473.0,32.7587,32.9225,32.7106,32.8069,42473.0
2022-05-19 13:35:00,34.03,34.04,33.91,33.96,35943.0,32.7876,32.7973,32.672,32.7202,35943.0
2022-05-19 13:40:00,33.95,33.97,33.83,33.92,39882.0,32.7106,32.7298,32.5949,32.6817,39882.0
2022-05-19 13:45:00,33.92,33.99,33.69,33.72,52162.0,32.6817,32.7491,32.4601,32.489,52162.0
2022-05-19 13:50:00,33.71,34.1,33.71,34.08,76544.0,32.4793,32.8551,32.4793,32.8358,76544.0
2022-05-19 13:55:00,34.1,34.27,34.1,34.16,79898.0,32.8551,33.0189,32.8551,32.9129,79898.0
2022-05-19 14:00:00,34.17,34.17,33.98,34.02,43148.0,32.9225,32.9225,32.7395,32.778,43148.0
2022-05-19 14:05:00,34.0,34.0,33.86,33.91,50596.0,32.7587,32.7587,32.6239,32.672,50596.0
2022-05-19 14:10:00,33.92,33.97,33.78,33.83,76793.0,32.6817,32.7298,32.5468,32.5949,76793.0
2022-05-19 14:15:00,33.83,33.92,33.75,33.75,101344.0,32.5949,32.6817,32.5179,32.5179,101344.0
2022-05-19 14:20:00,33.75,33.9,33.71,33.78,55232.0,32.5179,32.6624,32.4793,32.5468,55232.0
2022-05-19 14:25:00,33.79,33.87,33.73,33.81,46660.0,32.5564,32.6335,32.4986,32.5757,46660.0
2022-05-19 14:30:00,33.79,33.84,33.64,33.68,56235.0,32.5564,32.6046,32.4119,32.4504,56235.0
2022-05-19 14:35:00,33.68,33.89,33.64,33.78,59693.0,32.4504,32.6528,32.4119,32.5468,59693.0
2022-05-19 14:40:00,33.75,33.76,33.57,33.73,83908.0,32.5179,32.5275,32.3444,32.4986,83908.0
2022-05-19 14:45:00,33.74,33.82,33.65,33.82,79402.0,32.5082,32.5853,32.4215,32.5853,79402.0
2022-05-19 14:50:00,33.83,33.88,33.71,33.83,56800.0,32.5949,32.6431,32.4793,32.5949,56800.0
2022-05-19 14:55:00,33.81,33.81,33.65,33.77,46557.0,32.5757,32.5757,32.4215,32.5371,46557.0
2022-05-19 15:00:00,33.79,33.85,33.71,33.74,72013.0,32.5564,32.6142,32.4793,32.5082,72013.0
2022-05-19 15:05:00,33.76,33.8,33.62,33.62,52291.0,32.5275,32.566,32.3926,32.3926,52291.0
2022-05-19 15:10:00,33.61,33.62,33.52,33.6,90672.0,32.383,32.3926,32.2963,32.3733,90672.0
2022-05-19 15:15:00,33.61,33.64,33.54,33.57,56332.0,32.383,32.4119,32.3155,32.3444,56332.0
2022-05-19 15:20:00,33.56,33.57,33.43,33.43,37666.0,32.3348,32.3444,32.2095,32.2095,37666.0
2022-05-19 15:25:00,33.42,33.5,33.36,33.38,47894.0,32.1999,32.277,32.1421,32.1614,47894.0
2022-05-19 15:30:00,33.37,33.41,33.33,33.39,66240.0,32.1517,32.1903,32.1132,32.171,66240.0
2022-05-19 15:35:00,33.38,33.41,33.3,33.35,105501.0,32.1614,32.1903,32.0843,32.1325,105501.0
2022-05-19 15:40:00,33.34,33.57,33.34,33.55,65350.0,32.1228,32.3444,32.1228,32.3252,65350.0
2022-05-19 15:45:00,33.56,33.63,33.45,33.5,116423.0,32.3348,32.4022,32.2288,32.277,116423.0
2022-05-19 15:50:00,33.51,33.53,33.31,33.34,210924.0,32.2866,32.3059,32.0939,32.1228,210924.0
2022-05-19 15:55:00,33.34,33.36,33.25,33.27,567873.0,32.1228,32.1421,32.0361,32.0554,567873.0
2022-05-20 09:30:00,33.82,34.08,33.71,34.02,144589.0,32.5853,32.8358,32.4793,32.778,144589.0
2022-05-20 09:35:00,34.03,34.06,33.69,33.94,107128.0,32.7876,32.8165,32.4601,32.7009,107128.0
2022-05-20 09:40:00,33.92,34.06,33.83,34.01,91955.0,32.6817,32.8165,32.5949,32.7684,91955.0
2022-05-20 09:45:00,34.0,34.0,33.56,33.61,59926.0,32.7587,32.7587,32.3348,32.383,59926.0
2022-05-20 09:50:00,33.62,33.8,33.62,33.69,45318.0,32.3926,32.566,32.3926,32.4601,45318.0
2022-05-20 09:55:00,33.69,33.91,33.6,33.86,75895.0,32.4601,32.672,32.3733,32.6239,75895.0
2022-05-20 10:00:00,33.85,33.89,33.67,33.77,64019.0,32.6142,32.6528,32.4408,32.5371,64019.0
2022-05-20 10:05:00,33.77,33.8,33.52,33.57,50205.0,32.5371,32.566,32.2963,32.3444,50205.0
2022-05-20 10:10:00,33.56,33.62,33.48,33.62,31811.0,32.3348,32.3926,32.2577,32.3926,31811.0
2022-05-20 10:15:00,33.64,33.76,33.62,33.75,46799.0,32.4119,32.5275,32.3926,32.5179,46799.0
2022-05-20 10:20:00,33.76,33.78,33.63,33.74,46600.0,32.5275,32.5468,32.4022,32.5082,46600.0
2022-05-20 10:25:00,33.75,33.96,33.68,33.9,49134.0,32.5179,32.7202,32.4504,32.6624,49134.0
2022-05-20 10:30:00,33.88,33.88,33.75,33.76,37930.0,32.6431,32.6431,32.5179,32.5275,37930.0
2022-05-20 10:35:00,33.76,33.82,33.73,33.78,30913.0,32.5275,32.5853,32.4986,32.5468,30913.0
2022-05-20 10:40:00,33.8,33.93,33.77,33.9,26190.0,32.566,32.6913,32.5371,32.6624,26190.0
2022-05-20 10:45:00,33.9,33.93,33.72,33.74,32410.0,32.6624,32.6913,32.489,32.5082,32410.0
2022-05-20 10:50:00,33.72,33.73,33.59,33.66,23005.0,32.489,32.4986,32.3637,32.4312,23005.0
2022-05-20 10:55:00,33.67,33.7,33.59,33.63,36542.0,32.4408,32.4697,32.3637,32.4022,36542.0
2022-05-20 11:00:00,33.61,33.65,33.56,33.59,25834.0,32.383,32.4215,32.3348,32.3637,25834.0
2022-05-20 11:05:00,33.61,33.61,33.47,33.47,28164.0,32.383,32.383,32.2481,32.2481,28164.0
2022-05-20 11:10:00,33.47,33.47,33.32,33.4,45479.0,32.2481,32.2481,32.1036,32.1806,45479.0
2022-05-20 11:15:00,33.39,33.39,33.22,33.24,68709.0,32.171,32.171,32.0072,32.0265,68709.0
2022-05-20 11:20:00,33.25,33.28,33.22,33.24,31026.0,32.0361,32.065,32.0072,32.0265,31026.0
2022-05-20 11:25:00,33.23,33.32,33.22,33.26,37662.0,32.0169,32.1036,32.0072,32.0458,37662.0
2022-05-20 11:30:00,33.26,33.34,33.21,33.25,43739.0,32.0458,32.1228,31.9976,32.0361,43739.0
2022-05-20 11:35:00,33.23,33.24,33.05,33.1,52548.0,32.0169,32.0265,31.8434,31.8916,52548.0
2022-05-20 11:40:00,33.1,33.2,33.09,33.1,34836.0,31.8916,31.9879,31.882,31.8916,34836.0
2022-05-20 11:45:00,33.1,33.25,33.1,33.23,24669.0,31.8916,32.0361,31.8916,32.0169,24669.0
2022-05-20 11:50:00,33.23,33.29,33.17,33.2,21889.0,32.0169,32.0747,31.959,31.9879,21889.0
2022-05-20 11:55:00,33.18,33.23,33.15,33.17,30090.0,31.9687,32.0169,31.9398,31.959,30090.0
2022-05-20 12:00:00,33.16,33.17,33.06,33.11,41780.0,31.9494,31.959,31.8531,31.9012,41780.0
2022-05-20 12:05:00,33.12,33.18,32.95,32.95,45161.0,31.9109,31.9687,31.7471,31.7471,45161.0
2022-05-20 12:10:00,32.94,33.07,32.89,33.07,43513.0,31.7374,31.8627,31.6893,31.8627,43513.0
2022-05-20 12:15:00,33.09,33.09,33.01,33.01,37898.0,31.882,31.882,31.8049,31.8049,37898.0
2022-05-20 12:20:00,33.03,33.1,33.02,33.1,38196.0,31.8242,31.8916,31.8145,31.8916,38196.0
2022-05-20 12:25:00,33.09,33.09,32.98,33.04,33850.0,31.882,31.882,31.776,31.8338,33850.0
2022-05-20 12:30:00,33.04,33.11,33.0,33.05,49551.0,31.8338,31.9012,31.7952,31.8434,49551.0
2022-05-20 12:35:00,33.02,33.05,32.99,33.01,30045.0,31.8145,31.8434,31.7856,31.8049,30045.0
2022-05-20 12:40:00,33.0,33.01,32.91,32.94,26172.0,31.7952,31.8049,31.7085,31.7374,26172.0
2022-05-20 12:45:00,32.93,33.04,32.83,33.04,46762.0,31.7278,31.8338,31.6315,31.8338,46762.0
2022-05-20 12:50:00,33.04,33.04,32.89,32.9,66417.0,31.8338,31.8338,31.6893,31.6989,66417.0
2022-05-20 12:55:00,32.91,32.98,32.84,32.87,45105.0,31.7085,31.776,31.6411,31.67,45105.0
2022-05-20 13:00:00,32.86,32.88,32.76,32.84,40164.0,31.6604,31.6796,31.564,31.6411,40164.0
2022-05-20 13:05:00,32.84,32.89,32.72,32.78,36390.0,31.6411,31.6893,31.5255,31.5833,36390.0
2022-05-20 13:10:00,32.77,32.79,32.6,32.65,65017.0,31.5736,31.5929,31.4099,31.458,65017.0
2022-05-20 13:15:00,32.65,32.66,32.57,32.64,38320.0,31.458,31.4677,31.3809,31.4484,38320.0
2022-05-20 13:20:00,32.65,32.66,32.53,32.57,43240.0,31.458,31.4677,31.3424,31.3809,43240.0
2022-05-20 13:25:00,32.56,32.56,32.42,32.51,71551.0,31.3713,31.3713,31.2364,31.3231,71551.0
2022-05-20 13:30:00,32.5,32.74,32.49,32.72,84943.0,31.3135,31.5447,31.3039,31.5255,84943.0
2022-05-20 13:35:00,32.71,32.82,32.64,32.73,102179.0,31.5158,31.6218,31.4484,31.5351,102179.0
2022-05-20 13:40:00,32.73,32.74,32.66,32.72,70498.0,31.5351,31.5447,31.4677,31.5255,70498.0
2022-05-20 13:45:00,32.73,32.85,32.67,32.76,53019.0,31.5351,31.6507,31.4773,31.564,53019.0
2022-05-20 13:50:00,32.76,33.0,32.75,32.92,54666.0,31.564,31.7952,31.5544,31.7182,54666.0
2022-05-20 13:55:00,32.93,32.96,32.87,32.9,57712.0,31.7278,31.7567,31.67,31.6989,57712.0
2022-05-20 14:00:00,32.9,32.93,32.75,32.75,40870.0,31.6989,31.7278,31.5544,31.5544,40870.0
2022-05-20 14:05:00,32.76,32.76,32.63,32.72,48775.0,31.564,31.564,31.4388,31.5255,48775.0
2022-05-20 14:10:00,32.73,32.79,32.65,32.76,63594.0,31.5351,31.5929,31.458,31.564,63594.0
2022-05-20 14:15:00,32.75,32.81,32.66,32.7,36045.0,31.5544,31.6122,31.4677,31.5062,36045.0
2022-05-20 14:20:00,32.7,32.79,32.64,32.73,45843.0,31.5062,31.5929,31.4484,31.5351,45843.0
2022-05-20 14:25:00,32.72,32.76,32.68,32.72,46816.0,31.5255,31.564,31.4869,31.5255,46816.0
2022-05-20 14:30:00,32.72,32.78,32.55,32.6,65013.0,31.5255,31.5833,31.3617,31.4099,65013.0
2022-05-20 14:35:00,32.59,32.7,32.58,32.65,68658.0,31.4002,31.5062,31.3906,31.458,68658.0
2022-05-20 14:40:00,32.64,32.82,32.64,32.81,46651.0,31.4484,31.6218,31.4484,31.6122,46651.0
2022-05-20 14:45:00,32.8,32.8,32.69,32.78,37466.0,31.6025,31.6025,31.4966,31.5833,37466.0
2022-05-20 14:50:00,32.78,32.93,32.72,32.85,73348.0,31.5833,31.7278,31.5255,31.6507,73348.0
2022-05-20 14:55:00,32.84,32.87,32.74,32.76,69102.0,31.6411,31.67,31.5447,31.564,69102.0
2022-05-20 15:00:00,32.76,32.87,32.65,32.7,70139.0,31.564,31.67,31.458,31.5062,70139.0
2022-05-20 15:05:00,32.7,32.79,32.69,32.78,75682.0,31.5062,31.5929,31.4966,31.5833,75682.0
2022-05-20 15:10:00,32.77,32.84,32.73,32.76,72528.0,31.5736,31.6411,31.5351,31.564,72528.0
2022-05-20 15:15:00,32.77,32.87,32.75,32.82,65506.0,31.5736,31.67,31.5544,31.6218,65506.0
2022-05-20 15:20:00,32.84,32.9,32.75,32.79,45737.0,31.6411,31.6989,31.5544,31.5929,45737.0
2022-05-20 15:25:00,32.8,32.9,32.77,32.89,55130.0,31.6025,31.6989,31.5736,31.6893,55130.0
2022-05-20 15:30:00,32.88,33.12,32.82,33.11,82517.0,31.6796,31.9109,31.6218,31.9012,82517.0
2022-05-20 15:35:00,33.11,33.3,33.06,33.26,96710.0,31.9012,32.0843,31.8531,32.0458,96710.0
2022-05-20 15:40:00,33.26,33.46,33.25,33.39,111449.0,32.0458,32.2385,32.0361,32.171,111449.0
2022-05-20 15:45:00,33.39,33.41,33.25,33.39,113546.0,32.171,32.1903,32.0361,32.171,113546.0
2022-05-20 15:50:00,33.39,33.48,33.35,33.45,216458.0,32.171,32.2577,32.1325,32.2288,216458.0
2022-05-20 15:55:00,33.45,33.48,33.36,33.46,343680.0,32.2288,32.2577,32.1421,32.2385,343680.0
2022-05-23 09:30:00,33.84,33.84,33.45,33.6,119351.0,32.6046,32.6046,32.2288,32.3733,119351.0
2022-05-23 09:35:00,33.61,33.65,33.08,33.13,60570.0,32.383,32.4215,31.8723,31.9205,60570.0
2022-05-23 09:40:00,33.13,33.4,33.08,33.3,72802.0,31.9205,32.1806,31.8723,32.0843,72802.0
2022-05-23 09:45:00,33.28,33.42,33.06,33.35,76087.0,32.065,32.1999,31.8531,32.1325,76087.0
2022-05-23 09:50:00,33.34,33.51,33.14,33.14,48845.0,32.1228,32.2866,31.9301,31.9301,48845.0
2022-05-23 09:55:00,33.18,33.19,32.76,32.76,53907.0,31.9687,31.9783,31.564,31.564,53907.0
2022-05-23 10:00:00,32.77,32.79,32.57,32.69,83024.0,31.5736,31.5929,31.3809,31.4966,83024.0
2022-05-23 10:05:00,32.68,32.82,32.64,32.8,53609.0,31.4869,31.6218,31.4484,31.6025,53609.0
2022-05-23 10:10:00,32.8,32.95,32.71,32.88,49628.0,31.6025,31.7471,31.5158,31.6796,49628.0
2022-05-23 10:15:00,32.88,33.0,32.79,33.0,81486.0,31.6796,31.7952,31.5929,31.7952,81486.0
2022-05-23 10:20:00,33.0,33.15,32.91,33.12,58706.0,31.7952,31.9398,31.7085,31.9109,58706.0
2022-05-23 10:25:00,33.12,33.18,32.88,33.17,86606.0,31.9109,31.9687,31.6796,31.959,86606.0
2022-05-23 10:30:00,33.21,33.37,33.12,33.3,57022.0,31.9976,32.1517,31.9109,32.0843,57022.0
2022-05-23 10:35:00,33.3,33.31,33.12,33.21,48495.0,32.0843,32.0939,31.9109,31.9976,48495.0
2022-05-23 10:40:00,33.18,33.3,33.08,33.1,41274.0,31.9687,32.0843,31.8723,31.8916,41274.0
2022-05-23 10:45:00,33.09,33.16,32.89,32.96,79801.0,31.882,31.9494,31.6893,31.7567,79801.0
2022-05-23 10:50:00,32.96,32.97,32.73,32.83,37305.0,31.7567,31.7663,31.5351,31.6315,37305.0
2022-05-23 10:55:00,32.82,32.94,32.8,32.93,48898.0,31.6218,31.7374,31.6025,31.7278,48898.0
2022-05-23 11:00:00,32.93,33.06,32.83,33.01,64334.0,31.7278,31.8531,31.6315,31.8049,64334.0
2022-05-23 11:05:00,33.01,33.06,32.91,32.92,45706.0,31.8049,31.8531,31.7085,31.7182,45706.0
2022-05-23 11:10:00,32.94,33.03,32.86,33.02,51402.0,31.7374,31.8242,31.6604,31.8145,51402.0
2022-05-23 11:15:00,33.03,33.04,32.92,32.92,40387.0,31.8242,31.8338,31.7182,31.7182,40387.0
2022-05-23 11:20:00,32.93,33.04,32.89,32.99,47055.0,31.7278,31.8338,31.6893,31.7856,47055.0
2022-05-23 11:25:00,32.98,33.05,32.9,32.99,87170.0,31.776,31.8434,31.6989,31.7856,87170.0
2022-05-23 11:30:00,33.0,33.2,32.97,33.2,69474.0,31.7952,31.9879,31.7663,31.9879,69474.0
2022-05-23 11:35:00,33.2,33.21,33.14,33.15,53689.0,31.9879,31.9976,31.9301,31.9398,53689.0
2022-05-23 11:40:00,33.15,33.29,33.12,33.24,41720.0,31.9398,32.0747,31.9109,32.0265,41720.0
2022-05-23 11:45:00,33.24,33.26,33.11,33.11,26394.0,32.0265,32.0458,31.9012,31.9012,26394.0
2022-05-23 11:50:00,33.12,33.19,33.1,33.16,15420.0,31.9109,31.9783,31.8916,31.9494,15420.0
2022-05-23 11:55:00,33.17,33.19,33.09,33.09,17707.0,31.959,31.9783,31.882,31.882,17707.0
2022-05-23 12:00:00,33.09,33.1,33.0,33.01,64000.0,31.882,31.8916,31.7952,31.8049,64000.0
2022-05-23 12:05:00,33.02,33.16,32.95,33.15,66000.0,31.8145,31.9494,31.7471,31.9398,66000.0
2022-05-23 12:10:00,33.15,33.17,33.05,33.07,24341.0,31.9398,31.959,31.8434,31.8627,24341.0
2022-05-23 12:15:00,33.1,33.1,32.96,33.0,26397.0,31.8916,31.8916,31.7567,31.7952,26397.0
2022-05-23 12:20:00,33.0,33.24,32.98,33.22,36430.0,31.7952,32.0265,31.776,32.0072,36430.0
2022-05-23 12:25:00,33.22,33.22,33.06,33.07,17388.0,32.0072,32.0072,31.8531,31.8627,17388.0
2022-05-23 12:30:00,33.08,33.09,32.96,32.98,45404.0,31.8723,31.882,31.7567,31.776,45404.0
2022-05-23 12:35:00,32.98,33.02,32.97,33.02,40029.0,31.776,31.8145,31.7663,31.8145,40029.0
2022-05-23 12:40:00,33.01,33.02,32.95,33.0,37044.0,31.8049,31.8145,31.7471,31.7952,37044.0
2022-05-23 12:45:00,33.0,33.01,32.88,32.92,71657.0,31.7952,31.8049,31.6796,31.7182,71657.0
2022-05-23 12:50:00,32.95,33.03,32.91,32.94,26403.0,31.7471,31.8242,31.7085,31.7374,26403.0
2022-05-23 12:55:00,32.94,32.96,32.85,32.94,20404.0,31.7374,31.7567,31.6507,31.7374,20404.0
2022-05-23 13:00:00,32.94,32.94,32.86,32.87,15050.0,31.7374,31.7374,31.6604,31.67,15050.0
2022-05-23 13:05:00,32.87,32.92,32.84,32.9,22321.0,31.67,31.7182,31.6411,31.6989,22321.0
2022-05-23 13:10:00,32.9,32.96,32.87,32.95,15374.0,31.6989,31.7567,31.67,31.7471,15374.0
2022-05-23 13:15:00,32.94,32.95,32.76,32.8,27469.0,31.7374,31.7471,31.564,31.6025,27469.0
2022-05-23 13:20:00,32.79,32.81,32.67,32.75,32317.0,31.5929,31.6122,31.4773,31.5544,32317.0
2022-05-23 13:25:00,32.75,32.78,32.71,32.77,40478.0,31.5544,31.5833,31.5158,31.5736,40478.0
2022-05-23 13:30:00,32.77,32.78,32.7,32.74,38708.0,31.5736,31.5833,31.5062,31.5447,38708.0
2022-05-23 13:35:00,32.73,32.77,32.71,32.75,37003.0,31.5351,31.5736,31.5158,31.5544,37003.0
2022-05-23 13:40:00,32.74,32.77,32.7,32.74,47209.0,31.5447,31.5736,31.5062,31.5447,47209.0
2022-05-23 13:45:00,32.74,32.9,32.72,32.81,41938.0,31.5447,31.6989,31.5255,31.6122,41938.0
2022-05-23 13:50:00,32.81,32.82,32.78,32.79,20704.0,31.6122,31.6218,31.5833,31.5929,20704.0
2022-05-23 13:55:00,32.8,32.82,32.76,32.8,41786.0,31.6025,31.6218,31.564,31.6025,41786.0
2022-05-23 14:00:00,32.81,32.84,32.74,32.8,45724.0,31.6122,31.6411,31.5447,31.6025,45724.0
2022-05-23 14:05:00,32.81,32.91,32.8,32.91,37994.0,31.6122,31.7085,31.6025,31.7085,37994.0
2022-05-23 14:10:00,32.91,33.0,32.9,32.99,61249.0,31.7085,31.7952,31.6989,31.7856,61249.0
2022-05-23 14:15:00,32.98,33.08,32.96,33.06,77841.0,31.776,31.8723,31.7567,31.8531,77841.0
2022-05-23 14:20:00,33.07,33.13,33.03,33.05,40579.0,31.8627,31.9205,31.8242,31.8434,40579.0
2022-05-23 14:25:00,33.05,33.09,33.04,33.05,17678.0,31.8434,31.882,31.8338,31.8434,17678.0
2022-05-23 14:30:00,33.05,33.11,33.04,33.07,24522.0,31.8434,31.9012,31.8338,31.8627,24522.0
2022-05-23 14:35:00,33.06,33.07,33.0,33.0,50048.0,31.8531,31.8627,31.7952,31.7952,50048.0
2022-05-23 14:40:00,33.0,33.09,32.95,33.09,34856.0,31.7952,31.882,31.7471,31.882,34856.0
2022-05-23 14:45:00,33.11,33.14,32.96,33.0,69699.0,31.9012,31.9301,31.7567,31.7952,69699.0
2022-05-23 14:50:00,32.99,33.03,32.93,32.99,27290.0,31.7856,31.8242,31.7278,31.7856,27290.0
2022-05-23 14:55:00,33.0,33.02,32.96,33.0,28574.0,31.7952,31.8145,31.7567,31.7952,28574.0
2022-05-23 15:00:00,33.0,33.06,32.99,33.05,51849.0,31.7952,31.8531,31.7856,31.8434,51849.0
2022-05-23 15:05:00,33.05,33.09,33.01,33.08,31729.0,31.8434,31.882,31.8049,31.8723,31729.0
2022-05-23 15:10:00,33.08,33.08,32.96,33.05,56740.0,31.8723,31.8723,31.7567,31.8434,56740.0
2022-05-23 15:15:00,33.05,33.08,33.03,33.05,30032.0,31.8434,31.8723,31.8242,31.8434,30032.0
2022-05-23 15:20:00,33.06,33.06,32.89,32.89,51850.0,31.8531,31.8531,31.6893,31.6893,51850.0
2022-05-23 15:25:00,32.89,32.98,32.85,32.93,84054.0,31.6893,31.776,31.6507,31.7278,84054.0
2022-05-23 15:30:00,32.93,33.0,32.9,32.99,47559.0,31.7278,31.7952,31.6989,31.7856,47559.0
2022-05-23 15:35:00,32.99,33.03,32.92,32.94,102746.0,31.7856,31.8242,31.7182,31.7374,102746.0
2022-05-23 15:40:00,32.93,32.97,32.88,32.91,116738.0,31.7278,31.7663,31.6796,31.7085,116738.0
2022-05-23 15:45:00,32.92,32.93,32.86,32.9,69429.0,31.7182,31.7278,31.6604,31.6989,69429.0
2022-05-23 15:50:00,32.91,33.01,32.91,32.95,125919.0,31.7085,31.8049,31.7085,31.7471,125919.0
2022-05-23 15:55:00,32.94,33.01,32.92,32.99,209244.0,31.7374,31.8049,31.7182,31.7856,209244.0
2022-05-24 09:30:00,32.56,32.7,32.07,32.07,77382.0,31.3713,31.5062,30.8992,30.8992,77382.0
2022-05-24 09:35:00,32.05,32.11,31.57,31.6,118131.0,30.8799,30.9377,30.4175,30.4464,118131.0
2022-05-24 09:40:00,31.62,31.78,31.51,31.57,88191.0,30.4656,30.6198,30.3596,30.4175,88191.0
2022-05-24 09:45:00,31.59,31.74,31.4,31.57,138954.0,30.4367,30.5812,30.2537,30.4175,138954.0
2022-05-24 09:50:00,31.55,31.74,31.49,31.53,84030.0,30.3982,30.5812,30.3404,30.3789,84030.0
2022-05-24 09:55:00,31.53,31.63,31.48,31.5,57245.0,30.3789,30.4753,30.3307,30.35,57245.0
2022-05-24 10:00:00,31.5,31.52,31.32,31.38,98280.0,30.35,30.3693,30.1766,30.2344,98280.0
2022-05-24 10:05:00,31.39,31.46,31.26,31.32,69934.0,30.244,30.3115,30.1188,30.1766,69934.0
2022-05-24 10:10:00,31.31,31.39,31.1,31.19,166842.0,30.1669,30.244,29.9646,30.0513,166842.0
2022-05-24 10:15:00,31.18,31.27,31.16,31.23,45009.0,30.0417,30.1284,30.0224,30.0899,45009.0
2022-05-24 10:20:00,31.23,31.38,31.19,31.23,43581.0,30.0899,30.2344,30.0513,30.0899,43581.0
2022-05-24 10:25:00,31.2,31.32,31.18,31.19,38986.0,30.061,30.1766,30.0417,30.0513,38986.0
2022-05-24 10:30:00,31.17,31.19,30.91,30.91,89241.0,30.0321,30.0513,29.7815,29.7815,89241.0
2022-05-24 10:35:00,30.89,31.09,30.87,30.98,43564.0,29.7623,29.955,29.743,29.849,43564.0
2022-05-24 10:40:00,31.0,31.0,30.86,30.93,30797.0,29.8683,29.8683,29.7334,29.8008,30797.0
2022-05-24 10:45:00,30.91,30.93,30.76,30.76,51783.0,29.7815,29.8008,29.637,29.637,51783.0
2022-05-24 10:50:00,30.77,30.86,30.74,30.81,35749.0,29.6467,29.7334,29.6178,29.6852,35749.0
2022-05-24 10:55:00,30.8,30.91,30.78,30.79,49498.0,29.6756,29.7815,29.6563,29.6659,49498.0
2022-05-24 11:00:00,30.79,30.87,30.73,30.77,35089.0,29.6659,29.743,29.6081,29.6467,35089.0
2022-05-24 11:05:00,30.75,30.81,30.68,30.79,28932.0,29.6274,29.6852,29.5599,29.6659,28932.0
2022-05-24 11:10:00,30.8,30.81,30.68,30.73,34331.0,29.6756,29.6852,29.5599,29.6081,34331.0
2022-05-24 11:15:00,30.72,30.86,30.63,30.65,46991.0,29.5985,29.7334,29.5118,29.531,46991.0
2022-05-24 11:20:00,30.64,30.87,30.61,30.82,58861.0,29.5214,29.743,29.4925,29.6948,58861.0
2022-05-24 11:25:00,30.81,30.91,30.79,30.88,48590.0,29.6852,29.7815,29.6659,29.7526,48590.0
2022-05-24 11:30:00,30.89,30.94,30.78,30.87,35537.0,29.7623,29.8105,29.6563,29.743,35537.0
2022-05-24 11:35:00,30.86,30.89,30.8,30.88,50140.0,29.7334,29.7623,29.6756,29.7526,50140.0
2022-05-24 11:40:00,30.89,30.99,30.85,30.98,51974.0,29.7623,29.8586,29.7237,29.849,51974.0
2022-05-24 11:45:00,30.99,31.12,30.99,31.07,29429.0,29.8586,29.9839,29.8586,29.9357,29429.0
2022-05-24 11:50:00,31.07,31.08,31.0,31.04,44625.0,29.9357,29.9453,29.8683,29.9068,44625.0
2022-05-24 11:55:00,31.05,31.2,31.04,31.09,73339.0,29.9164,30.061,29.9068,29.955,73339.0
2022-05-24 12:00:00,31.09,31.19,31.07,31.17,50590.0,29.955,30.0513,29.9357,30.0321,50590.0
2022-05-24 12:05:00,31.16,31.21,31.15,31.16,25931.0,30.0224,30.0706,30.0128,30.0224,25931.0
2022-05-24 12:10:00,31.15,31.22,31.12,31.22,28544.0,30.0128,30.0802,29.9839,30.0802,28544.0
2022-05-24 12:15:00,31.23,31.36,31.13,31.16,59956.0,30.0899,30.2151,29.9935,30.0224,59956.0
2022-05-24 12:20:00,31.16,31.16,31.09,31.1,26023.0,30.0224,30.0224,29.955,29.9646,26023.0
2022-05-24 12:25:00,31.1,31.14,31.06,31.07,28621.0,29.9646,30.0032,29.9261,29.9357,28621.0
2022-05-24 12:30:00,31.07,31.12,31.0,31.03,25878.0,29.9357,29.9839,29.8683,29.8972,25878.0
2022-05-24 12:35:00,31.02,31.05,30.92,30.94,37814.0,29.8875,29.9164,29.7912,29.8105,37814.0
2022-05-24 12:40:00,30.95,30.99,30.91,30.91,21701.0,29.8201,29.8586,29.7815,29.7815,21701.0
2022-05-24 12:45:00,30.9,30.91,30.86,30.89,22158.0,29.7719,29.7815,29.7334,29.7623,22158.0
2022-05-24 12:50:00,30.88,30.92,30.83,30.87,27287.0,29.7526,29.7912,29.7045,29.743,27287.0
2022-05-24 12:55:00,30.89,30.97,30.88,30.91,24707.0,29.7623,29.8394,29.7526,29.7815,24707.0
2022-05-24 13:00:00,30.9,30.91,30.69,30.7,25242.0,29.7719,29.7815,29.5696,29.5792,25242.0
2022-05-24 13:05:00,30.68,30.8,30.68,30.75,22427.0,29.5599,29.6756,29.5599,29.6274,22427.0
2022-05-24 13:10:00,30.75,30.81,30.72,30.77,21067.0,29.6274,29.6852,29.5985,29.6467,21067.0
2022-05-24 13:15:00,30.77,30.81,30.72,30.76,32340.0,29.6467,29.6852,29.5985,29.637,32340.0
2022-05-24 13:20:00,30.77,30.81,30.65,30.67,30274.0,29.6467,29.6852,29.531,29.5503,30274.0
2022-05-24 13:25:00,30.66,30.83,30.65,30.82,19801.0,29.5407,29.7045,29.531,29.6948,19801.0
2022-05-24 13:30:00,30.81,30.81,30.71,30.78,18850.0,29.6852,29.6852,29.5889,29.6563,18850.0
2022-05-24 13:35:00,30.76,30.91,30.76,30.89,58385.0,29.637,29.7815,29.637,29.7623,58385.0
2022-05-24 13:40:00,30.9,30.98,30.79,30.8,43663.0,29.7719,29.849,29.6659,29.6756,43663.0
2022-05-24 13:45:00,30.79,30.93,30.79,30.88,39376.0,29.6659,29.8008,29.6659,29.7526,39376.0
2022-05-24 13:50:00,30.87,30.9,30.82,30.87,30688.0,29.743,29.7719,29.6948,29.743,30688.0
2022-05-24 13:55:00,30.87,30.93,30.84,30.89,40174.0,29.743,29.8008,29.7141,29.7623,40174.0
2022-05-24 14:00:00,30.89,30.9,30.79,30.8,37685.0,29.7623,29.7719,29.6659,29.6756,37685.0
2022-05-24 14:05:00,30.8,31.01,30.78,30.97,48740.0,29.6756,29.8779,29.6563,29.8394,48740.0
2022-05-24 14:10:00,30.96,31.03,30.88,30.91,74910.0,29.8297,29.8972,29.7526,29.7815,74910.0
2022-05-24 14:15:00,30.91,30.92,30.82,30.86,25574.0,29.7815,29.7912,29.6948,29.7334,25574.0
2022-05-24 14:20:00,30.85,30.96,30.81,30.96,28351.0,29.7237,29.8297,29.6852,29.8297,28351.0
2022-05-24 14:25:00,30.96,31.0,30.9,30.9,25395.0,29.8297,29.8683,29.7719,29.7719,25395.0
2022-05-24 14:30:00,30.91,30.93,30.88,30.91,29242.0,29.7815,29.8008,29.7526,29.7815,29242.0
2022-05-24 14:35:00,30.91,30.95,30.86,30.91,27036.0,29.7815,29.8201,29.7334,29.7815,27036.0
2022-05-24 14:40:00,30.92,30.92,30.73,30.74,38528.0,29.7912,29.7912,29.6081,29.6178,38528.0
2022-05-24 14:45:00,30.74,30.74,30.59,30.6,89211.0,29.6178,29.6178,29.4732,29.4829,89211.0
2022-05-24 14:50:00,30.61,30.66,30.6,30.63,32725.0,29.4925,29.5407,29.4829,29.5118,32725.0
2022-05-24 14:55:00,30.63,30.68,30.58,30.66,26994.0,29.5118,29.5599,29.4636,29.5407,26994.0
2022-05-24 15:00:00,30.66,30.73,30.62,30.69,35053.0,29.5407,29.6081,29.5021,29.5696,35053.0
2022-05-24 15:05:00,30.71,30.75,30.64,30.67,29249.0,29.5889,29.6274,29.5214,29.5503,29249.0
2022-05-24 15:10:00,30.68,30.73,30.67,30.71,38174.0,29.5599,29.6081,29.5503,29.5889,38174.0
2022-05-24 15:15:00,30.7,30.73,30.63,30.64,34122.0,29.5792,29.6081,29.5118,29.5214,34122.0
2022-05-24 15:20:00,30.65,30.76,30.58,30.75,46217.0,29.531,29.637,29.4636,29.6274,46217.0
2022-05-24 15:25:00,30.75,30.78,30.69,30.75,43786.0,29.6274,29.6563,29.5696,29.6274,43786.0
2022-05-24 15:30:00,30.74,30.8,30.72,30.75,67247.0,29.6178,29.6756,29.5985,29.6274,67247.0
2022-05-24 15:35:00,30.76,31.03,30.76,30.99,134765.0,29.637,29.8972,29.637,29.8586,134765.0
2022-05-24 15:40:00,30.99,31.04,30.96,31.01,111674.0,29.8586,29.9068,29.8297,29.8779,111674.0
2022-05-24 15:45:00,31.0,31.14,30.99,31.05,180264.0,29.8683,30.0032,29.8586,29.9164,180264.0
2022-05-24 15:50:00,31.05,31.09,30.94,30.97,239540.0,29.9164,29.955,29.8105,29.8394,239540.0
2022-05-24 15:55:00,30.96,31.02,30.92,31.01,264844.0,29.8297,29.8875,29.7912,29.8779,264844.0
2022-05-25 09:30:00,30.72,31.41,30.72,31.26,87966.0,29.5985,30.2633,29.5985,30.1188,87966.0
2022-05-25 09:35:00,31.27,31.59,31.17,31.21,59187.0,30.1284,30.4367,30.0321,30.0706,59187.0
2022-05-25 09:40:00,31.2,31.36,31.06,31.26,49075.0,30.061,30.2151,29.9261,30.1188,49075.0
2022-05-25 09:45:00,31.3,31.37,30.87,30.88,38411.0,30.1573,30.2248,29.743,29.7526,38411.0
2022-05-25 09:50:00,30.86,31.12,30.86,31.09,28970.0,29.7334,29.9839,29.7334,29.955,28970.0
2022-05-25 09:55:00,31.06,31.31,31.06,31.31,30045.0,29.9261,30.1669,29.9261,30.1669,30045.0
2022-05-25 10:00:00,31.31,31.45,31.1,31.41,67209.0,30.1669,30.3018,29.9646,30.2633,67209.0
2022-05-25 10:05:00,31.39,31.47,31.26,31.47,53569.0,30.244,30.3211,30.1188,30.3211,53569.0
2022-05-25 10:10:00,31.46,31.6,31.41,31.6,41604.0,30.3115,30.4464,30.2633,30.4464,41604.0
2022-05-25 10:15:00,31.56,31.66,31.51,31.58,53435.0,30.4078,30.5042,30.3596,30.4271,53435.0
2022-05-25 10:20:00,31.55,31.74,31.53,31.66,48790.0,30.3982,30.5812,30.3789,30.5042,48790.0
2022-05-25 10:25:00,31.66,31.73,31.6,31.7,49239.0,30.5042,30.5716,30.4464,30.5427,49239.0
2022-05-25 10:30:00,31.72,31.75,31.62,31.75,52152.0,30.562,30.5909,30.4656,30.5909,52152.0
2022-05-25 10:35:00,31.73,31.74,31.65,31.7,50180.0,30.5716,30.5812,30.4945,30.5427,50180.0
2022-05-25 10:40:00,31.71,31.76,31.59,31.66,42266.0,30.5523,30.6005,30.4367,30.5042,42266.0
2022-05-25 10:45:00,31.67,31.77,31.51,31.55,52485.0,30.5138,30.6102,30.3596,30.3982,52485.0
2022-05-25 10:50:00,31.56,31.67,31.56,31.59,25330.0,30.4078,30.5138,30.4078,30.4367,25330.0
2022-05-25 10:55:00,31.59,31.69,31.56,31.69,27546.0,30.4367,30.5331,30.4078,30.5331,27546.0
2022-05-25 11:00:00,31.69,31.7,31.5,31.52,28009.0,30.5331,30.5427,30.35,30.3693,28009.0
2022-05-25 11:05:00,31.54,31.68,31.51,31.6,59409.0,30.3885,30.5234,30.3596,30.4464,59409.0
2022-05-25 11:10:00,31.59,31.71,31.57,31.64,34533.0,30.4367,30.5523,30.4175,30.4849,34533.0
2022-05-25 11:15:00,31.64,31.72,31.57,31.59,33138.0,30.4849,30.562,30.4175,30.4367,33138.0
2022-05-25 11:20:00,31.59,31.59,31.5,31.58,24204.0,30.4367,30.4367,30.35,30.4271,24204.0
2022-05-25 11:25:00,31.57,31.58,31.5,31.57,24869.0,30.4175,30.4271,30.35,30.4175,24869.0
2022-05-25 11:30:00,31.58,31.58,31.39,31.41,39917.0,30.4271,30.4271,30.244,30.2633,39917.0
2022-05-25 11:35:00,31.41,31.45,31.31,31.42,53587.0,30.2633,30.3018,30.1669,30.2729,53587.0
2022-05-25 11:40:00,31.42,31.59,31.38,31.54,49316.0,30.2729,30.4367,30.2344,30.3885,49316.0
2022-05-25 11:45:00,31.53,31.57,31.49,31.53,23586.0,30.3789,30.4175,30.3404,30.3789,23586.0
2022-05-25 11:50:00,31.55,31.59,31.52,31.55,20048.0,30.3982,30.4367,30.3693,30.3982,20048.0
2022-05-25 11:55:00,31.54,31.59,31.53,31.53,19682.0,30.3885,30.4367,30.3789,30.3789,19682.0
2022-05-25 12:00:00,31.53,31.57,31.51,31.57,25470.0,30.3789,30.4175,30.3596,30.4175,25470.0
2022-05-25 12:05:00,31.57,31.62,31.51,31.54,30367.0,30.4175,30.4656,30.3596,30.3885,30367.0
2022-05-25 12:10:00,31.54,31.61,31.51,31.6,23107.0,30.3885,30.456,30.3596,30.4464,23107.0
2022-05-25 12:15:00,31.6,31.66,31.53,31.57,28489.0,30.4464,30.5042,30.3789,30.4175,28489.0
2022-05-25 12:20:00,31.57,31.58,31.47,31.54,25708.0,30.4175,30.4271,30.3211,30.3885,25708.0
2022-05-25 12:25:00,31.55,31.55,31.38,31.48,29425.0,30.3982,30.3982,30.2344,30.3307,29425.0
2022-05-25 12:30:00,31.49,31.55,31.43,31.45,25429.0,30.3404,30.3982,30.2826,30.3018,25429.0
2022-05-25 12:35:00,31.45,31.46,31.36,31.42,22677.0,30.3018,30.3115,30.2151,30.2729,22677.0
2022-05-25 12:40:00,31.42,31.49,31.42,31.49,12135.0,30.2729,30.3404,30.2729,30.3404,12135.0
2022-05-25 12:45:00,31.51,31.56,31.46,31.52,60329.0,30.3596,30.4078,30.3115,30.3693,60329.0
2022-05-25 12:50:00,31.51,31.53,31.46,31.46,39810.0,30.3596,30.3789,30.3115,30.3115,39810.0
2022-05-25 12:55:00,31.46,31.54,31.36,31.5,42187.0,30.3115,30.3885,30.2151,30.35,42187.0
2022-05-25 13:00:00,31.49,31.51,31.44,31.45,18507.0,30.3404,30.3596,30.2922,30.3018,18507.0
2022-05-25 13:05:00,31.45,31.47,31.39,31.42,27899.0,30.3018,30.3211,30.244,30.2729,27899.0
2022-05-25 13:10:00,31.42,31.46,31.37,31.45,23832.0,30.2729,30.3115,30.2248,30.3018,23832.0
2022-05-25 13:15:00,31.45,31.49,31.41,31.43,28461.0,30.3018,30.3404,30.2633,30.2826,28461.0
2022-05-25 13:20:00,31.42,31.47,31.38,31.43,19926.0,30.2729,30.3211,30.2344,30.2826,19926.0
2022-05-25 13:25:00,31.42,31.47,31.34,31.45,15032.0,30.2729,30.3211,30.1959,30.3018,15032.0
2022-05-25 13:30:00,31.44,31.49,31.42,31.45,20524.0,30.2922,30.3404,30.2729,30.3018,20524.0
2022-05-25 13:35:00,31.45,31.53,31.45,31.46,32041.0,30.3018,30.3789,30.3018,30.3115,32041.0
2022-05-25 13:40:00,31.47,31.5,31.44,31.49,34433.0,30.3211,30.35,30.2922,30.3404,34433.0
2022-05-25 13:45:00,31.49,31.5,31.44,31.48,25690.0,30.3404,30.35,30.2922,30.3307,25690.0
2022-05-25 13:50:00,31.49,31.5,31.37,31.38,22559.0,30.3404,30.35,30.2248,30.2344,22559.0
2022-05-25 13:55:00,31.39,31.49,31.39,31.47,49085.0,30.244,30.3404,30.244,30.3211,49085.0
2022-05-25 14:00:00,31.48,31.66,31.42,31.52,70902.0,30.3307,30.5042,30.2729,30.3693,70902.0
2022-05-25 14:05:00,31.53,31.56,31.1,31.3,53308.0,30.3789,30.4078,29.9646,30.1573,53308.0
2022-05-25 14:10:00,31.34,31.49,31.3,31.46,40715.0,30.1959,30.3404,30.1573,30.3115,40715.0
2022-05-25 14:15:00,31.49,31.6,31.45,31.49,31051.0,30.3404,30.4464,30.3018,30.3404,31051.0
2022-05-25 14:20:00,31.47,31.61,31.45,31.55,44878.0,30.3211,30.456,30.3018,30.3982,44878.0
2022-05-25 14:25:00,31.55,31.7,31.54,31.68,42569.0,30.3982,30.5427,30.3885,30.5234,42569.0
2022-05-25 14:30:00,31.68,31.77,31.67,31.73,33922.0,30.5234,30.6102,30.5138,30.5716,33922.0
2022-05-25 14:35:00,31.73,31.84,31.72,31.77,49487.0,30.5716,30.6776,30.562,30.6102,49487.0
2022-05-25 14:40:00,31.79,31.84,31.77,31.78,40500.0,30.6294,30.6776,30.6102,30.6198,40500.0
2022-05-25 14:45:00,31.79,31.81,31.73,31.74,50371.0,30.6294,30.6487,30.5716,30.5812,50371.0
2022-05-25 14:50:00,31.75,31.88,31.72,31.86,70084.0,30.5909,30.7161,30.562,30.6969,70084.0
2022-05-25 14:55:00,31.86,31.97,31.85,31.95,109128.0,30.6969,30.8029,30.6872,30.7836,109128.0
2022-05-25 15:00:00,31.94,32.16,31.94,32.16,90281.0,30.7739,30.9859,30.7739,30.9859,90281.0
2022-05-25 15:05:00,32.16,32.28,32.11,32.25,87449.0,30.9859,31.1015,30.9377,31.0726,87449.0
2022-05-25 15:10:00,32.25,32.29,32.19,32.26,48222.0,31.0726,31.1112,31.0148,31.0823,48222.0
2022-05-25 15:15:00,32.26,32.29,32.19,32.27,70714.0,31.0823,31.1112,31.0148,31.0919,70714.0
2022-05-25 15:20:00,32.28,32.31,32.24,32.28,67503.0,31.1015,31.1304,31.063,31.1015,67503.0
2022-05-25 15:25:00,32.29,32.33,32.26,32.3,57977.0,31.1112,31.1497,31.0823,31.1208,57977.0
2022-05-25 15:30:00,32.3,32.34,32.24,32.27,70828.0,31.1208,31.1593,31.063,31.0919,70828.0
2022-05-25 15:35:00,32.27,32.27,32.11,32.13,55567.0,31.0919,31.0919,30.9377,30.957,55567.0
2022-05-25 15:40:00,32.13,32.14,32.07,32.09,63197.0,30.957,30.9666,30.8992,30.9185,63197.0
2022-05-25 15:45:00,32.09,32.1,31.96,31.99,94300.0,30.9185,30.9281,30.7932,30.8221,94300.0
2022-05-25 15:50:00,31.98,32.09,31.91,32.06,168954.0,30.8125,30.9185,30.745,30.8896,168954.0
2022-05-25 15:55:00,32.06,32.11,32.03,32.08,276706.0,30.8896,30.9377,30.8607,30.9088,276706.0
2022-05-26 09:30:00,32.34,32.96,32.12,32.96,102290.0,31.1593,31.7567,30.9474,31.7567,102290.0
2022-05-26 09:35:00,32.94,33.09,32.82,32.91,110587.0,31.7374,31.882,31.6218,31.7085,110587.0
2022-05-26 09:40:00,32.81,32.9,32.7,32.82,50755.0,31.6122,31.6989,31.5062,31.6218,50755.0
2022-05-26 09:45:00,32.82,33.22,32.78,33.17,44458.0,31.6218,32.0072,31.5833,31.959,44458.0
2022-05-26 09:50:00,33.19,33.46,33.17,33.46,85414.0,31.9783,32.2385,31.959,32.2385,85414.0
2022-05-26 09:55:00,33.45,33.55,33.38,33.51,58586.0,32.2288,32.3252,32.1614,32.2866,58586.0
2022-05-26 10:00:00,33.53,33.59,33.37,33.42,50080.0,32.3059,32.3637,32.1517,32.1999,50080.0
2022-05-26 10:05:00,33.43,33.66,33.39,33.66,39621.0,32.2095,32.4312,32.171,32.4312,39621.0
2022-05-26 10:10:00,33.65,33.83,33.59,33.81,49576.0,32.4215,32.5949,32.3637,32.5757,49576.0
2022-05-26 10:15:00,33.81,34.18,33.8,34.18,156568.0,32.5757,32.9322,32.566,32.9322,156568.0
2022-05-26 10:20:00,34.19,34.23,34.06,34.11,99048.0,32.9418,32.9803,32.8165,32.8647,99048.0
2022-05-26 10:25:00,34.13,34.15,33.91,34.03,73048.0,32.884,32.9033,32.672,32.7876,73048.0
2022-05-26 10:30:00,34.02,34.03,33.77,33.78,59120.0,32.778,32.7876,32.5371,32.5468,59120.0
2022-05-26 10:35:00,33.77,34.02,33.77,34.0,38177.0,32.5371,32.778,32.5371,32.7587,38177.0
2022-05-26 10:40:00,34.0,34.17,33.96,34.17,35940.0,32.7587,32.9225,32.7202,32.9225,35940.0
2022-05-26 10:45:00,34.17,34.26,34.11,34.22,107185.0,32.9225,33.0092,32.8647,32.9707,107185.0
2022-05-26 10:50:00,34.22,34.27,34.09,34.13,64799.0,32.9707,33.0189,32.8455,32.884,64799.0
2022-05-26 10:55:00,34.14,34.18,34.06,34.16,20079.0,32.8936,32.9322,32.8165,32.9129,20079.0
2022-05-26 11:00:00,34.15,34.26,34.14,34.18,33441.0,32.9033,33.0092,32.8936,32.9322,33441.0
2022-05-26 11:05:00,34.2,34.23,34.08,34.17,47064.0,32.9514,32.9803,32.8358,32.9225,47064.0
2022-05-26 11:10:00,34.16,34.24,34.13,34.24,24665.0,32.9129,32.99,32.884,32.99,24665.0
2022-05-26 11:15:00,34.23,34.26,34.03,34.08,37623.0,32.9803,33.0092,32.7876,32.8358,37623.0
2022-05-26 11:20:00,34.06,34.14,34.04,34.14,15949.0,32.8165,32.8936,32.7973,32.8936,15949.0
2022-05-26 11:25:00,34.15,34.16,34.04,34.1,37928.0,32.9033,32.9129,32.7973,32.8551,37928.0
2022-05-26 11:30:00,34.09,34.11,33.98,34.02,33178.0,32.8455,32.8647,32.7395,32.778,33178.0
2022-05-26 11:35:00,34.02,34.04,33.98,33.98,31143.0,32.778,32.7973,32.7395,32.7395,31143.0
2022-05-26 11:40:00,33.97,33.98,33.88,33.89,55034.0,32.7298,32.7395,32.6431,32.6528,55034.0
2022-05-26 11:45:00,33.9,33.98,33.88,33.98,38464.0,32.6624,32.7395,32.6431,32.7395,38464.0
2022-05-26 11:50:00,33.97,34.05,33.95,34.01,18336.0,32.7298,32.8069,32.7106,32.7684,18336.0
2022-05-26 11:55:00,34.02,34.12,34.02,34.11,53517.0,32.778,32.8744,32.778,32.8647,53517.0
2022-05-26 12:00:00,34.09,34.12,34.06,34.09,27250.0,32.8455,32.8744,32.8165,32.8455,27250.0
2022-05-26 12:05:00,34.08,34.08,33.98,34.03,21721.0,32.8358,32.8358,32.7395,32.7876,21721.0
2022-05-26 12:10:00,34.05,34.25,34.05,34.21,25999.0,32.8069,32.9996,32.8069,32.9611,25999.0
2022-05-26 12:15:00,34.2,34.2,34.12,34.2,26212.0,32.9514,32.9514,32.8744,32.9514,26212.0
2022-05-26 12:20:00,34.2,34.25,34.17,34.19,25660.0,32.9514,32.9996,32.9225,32.9418,25660.0
2022-05-26 12:25:00,34.18,34.21,34.16,34.2,14579.0,32.9322,32.9611,32.9129,32.9514,14579.0
2022-05-26 12:30:00,34.2,34.2,34.12,34.14,10128.0,32.9514,32.9514,32.8744,32.8936,10128.0
2022-05-26 12:35:00,34.13,34.18,34.09,34.16,12511.0,32.884,32.9322,32.8455,32.9129,12511.0
2022-05-26 12:40:00,34.18,34.2,34.16,34.17,15683.0,32.9322,32.9514,32.9129,32.9225,15683.0
2022-05-26 12:45:00,34.17,34.25,34.15,34.21,18286.0,32.9225,32.9996,32.9033,32.9611,18286.0
2022-05-26 12:50:00,34.19,34.21,34.18,34.2,15337.0,32.9418,32.9611,32.9322,32.9514,15337.0
2022-05-26 12:55:00,34.2,34.26,34.17,34.25,17084.0,32.9514,33.0092,32.9225,32.9996,17084.0
2022-05-26 13:00:00,34.24,34.25,34.21,34.24,17052.0,32.99,32.9996,32.9611,32.99,17052.0
2022-05-26 13:05:00,34.24,34.37,34.23,34.36,30906.0,32.99,33.1152,32.9803,33.1056,30906.0
2022-05-26 13:10:00,34.37,34.38,34.24,34.26,38275.0,33.1152,33.1249,32.99,33.0092,38275.0
2022-05-26 13:15:00,34.26,34.26,34.19,34.26,23977.0,33.0092,33.0092,32.9418,33.0092,23977.0
2022-05-26 13:20:00,34.26,34.29,34.16,34.16,24258.0,33.0092,33.0382,32.9129,32.9129,24258.0
2022-05-26 13:25:00,34.16,34.24,34.15,34.2,34680.0,32.9129,32.99,32.9033,32.9514,34680.0
2022-05-26 13:30:00,34.21,34.37,34.21,34.34,22072.0,32.9611,33.1152,32.9611,33.0863,22072.0
2022-05-26 13:35:00,34.33,34.38,34.31,34.37,25961.0,33.0767,33.1249,33.0574,33.1152,25961.0
2022-05-26 13:40:00,34.37,34.41,34.34,34.41,23097.0,33.1152,33.1538,33.0863,33.1538,23097.0
2022-05-26 13:45:00,34.41,34.45,34.4,34.43,18610.0,33.1538,33.1923,33.1441,33.173,18610.0
2022-05-26 13:50:00,34.43,34.46,34.38,34.45,35960.0,33.173,33.2019,33.1249,33.1923,35960.0
2022-05-26 13:55:00,34.45,34.49,34.36,34.47,23943.0,33.1923,33.2309,33.1056,33.2116,23943.0
2022-05-26 14:00:00,34.47,34.47,34.36,34.38,27525.0,33.2116,33.2116,33.1056,33.1249,27525.0
2022-05-26 14:05:00,34.38,34.39,34.27,34.33,24771.0,33.1249,33.1345,33.0189,33.0767,24771.0
2022-05-26 14:10:00,34.33,34.38,34.3,34.36,16660.0,33.0767,33.1249,33.0478,33.1056,16660.0
2022-05-26 14:15:00,34.36,34.43,34.34,34.37,21563.0,33.1056,33.173,33.0863,33.1152,21563.0
2022-05-26 14:20:00,34.37,34.42,34.35,34.39,21601.0,33.1152,33.1634,33.096,33.1345,21601.0
2022-05-26 14:25:00,34.38,34.39,34.34,34.34,19766.0,33.1249,33.1345,33.0863,33.0863,19766.0
2022-05-26 14:30:00,34.35,34.38,34.3,34.32,31061.0,33.096,33.1249,33.0478,33.0671,31061.0
2022-05-26 14:35:00,34.33,34.35,34.28,34.32,32943.0,33.0767,33.096,33.0285,33.0671,32943.0
2022-05-26 14:40:00,34.3,34.32,34.26,34.29,18077.0,33.0478,33.0671,33.0092,33.0382,18077.0
2022-05-26 14:45:00,34.29,34.29,34.24,34.27,14454.0,33.0382,33.0382,32.99,33.0189,14454.0
2022-05-26 14:50:00,34.27,34.31,34.25,34.28,16200.0,33.0189,33.0574,32.9996,33.0285,16200.0
2022-05-26 14:55:00,34.28,34.3,34.25,34.26,13477.0,33.0285,33.0478,32.9996,33.0092,13477.0
2022-05-26 15:00:00,34.26,34.27,34.15,34.17,17432.0,33.0092,33.0189,32.9033,32.9225,17432.0
2022-05-26 15:05:00,34.17,34.26,34.17,34.22,27534.0,32.9225,33.0092,32.9225,32.9707,27534.0
2022-05-26 15:10:00,34.22,34.23,34.12,34.14,30398.0,32.9707,32.9803,32.8744,32.8936,30398.0
2022-05-26 15:15:00,34.15,34.18,34.04,34.1,39250.0,32.9033,32.9322,32.7973,32.8551,39250.0
2022-05-26 15:20:00,34.1,34.1,34.03,34.07,39176.0,32.8551,32.8551,32.7876,32.8262,39176.0
2022-05-26 15:25:00,34.06,34.11,33.97,34.09,64527.0,32.8165,32.8647,32.7298,32.8455,64527.0
2022-05-26 15:30:00,34.08,34.13,34.07,34.11,44199.0,32.8358,32.884,32.8262,32.8647,44199.0
2022-05-26 15:35:00,34.11,34.15,34.08,34.13,53250.0,32.8647,32.9033,32.8358,32.884,53250.0
2022-05-26 15:40:00,34.13,34.24,34.12,34.23,61417.0,32.884,32.99,32.8744,32.9803,61417.0
2022-05-26 15:45:00,34.23,34.26,34.18,34.25,89381.0,32.9803,33.0092,32.9322,32.9996,89381.0
2022-05-26 15:50:00,34.24,34.31,34.15,34.17,153779.0,32.99,33.0574,32.9033,32.9225,153779.0
2022-05-26 15:55:00,34.17,34.21,34.13,34.18,254969.0,32.9225,32.9611,32.884,32.9322,254969.0
2022-05-27 09:30:00,34.28,34.85,34.25,34.46,137339.0,33.0285,33.5777,32.9996,33.2019,137339.0
2022-05-27 09:35:00,34.42,34.68,34.42,34.48,64363.0,33.1634,33.4139,33.1634,33.2212,64363.0
2022-05-27 09:40:00,34.47,34.66,34.4,34.42,41028.0,33.2116,33.3946,33.1441,33.1634,41028.0
2022-05-27 09:45:00,34.42,34.43,34.25,34.29,52557.0,33.1634,33.173,32.9996,33.0382,52557.0
2022-05-27 09:50:00,34.26,34.6,34.25,34.57,44772.0,33.0092,33.3368,32.9996,33.3079,44772.0
2022-05-27 09:55:00,34.56,34.77,34.54,34.7,58216.0,33.2983,33.5006,33.279,33.4332,58216.0
2022-05-27 10:00:00,34.67,34.72,34.45,34.45,62288.0,33.4043,33.4525,33.1923,33.1923,62288.0
2022-05-27 10:05:00,34.45,34.62,34.42,34.59,35024.0,33.1923,33.3561,33.1634,33.3272,35024.0
2022-05-27 10:10:00,34.62,34.78,34.6,34.64,42632.0,33.3561,33.5103,33.3368,33.3754,42632.0
2022-05-27 10:15:00,34.64,34.72,34.58,34.58,28543.0,33.3754,33.4525,33.3176,33.3176,28543.0
2022-05-27 10:20:00,34.57,34.63,34.48,34.49,41115.0,33.3079,33.3657,33.2212,33.2309,41115.0
2022-05-27 10:25:00,34.46,34.54,34.37,34.54,31029.0,33.2019,33.279,33.1152,33.279,31029.0
2022-05-27 10:30:00,34.55,34.65,34.53,34.57,21357.0,33.2887,33.385,33.2694,33.3079,21357.0
2022-05-27 10:35:00,34.57,34.7,34.52,34.55,15797.0,33.3079,33.4332,33.2598,33.2887,15797.0
2022-05-27 10:40:00,34.54,34.61,34.47,34.54,23612.0,33.279,33.3465,33.2116,33.279,23612.0
2022-05-27 10:45:00,34.54,34.57,34.4,34.47,16822.0,33.279,33.3079,33.1441,33.2116,16822.0
2022-05-27 10:50:00,34.5,34.65,34.49,34.52,42859.0,33.2405,33.385,33.2309,33.2598,42859.0
2022-05-27 10:55:00,34.52,34.52,34.29,34.32,27142.0,33.2598,33.2598,33.0382,33.0671,27142.0
2022-05-27 11:00:00,34.34,34.35,34.22,34.29,22428.0,33.0863,33.096,32.9707,33.0382,22428.0
2022-05-27 11:05:00,34.28,34.36,34.25,34.32,18855.0,33.0285,33.1056,32.9996,33.0671,18855.0
2022-05-27 11:10:00,34.32,34.4,34.28,34.31,26050.0,33.0671,33.1441,33.0285,33.0574,26050.0
2022-05-27 11:15:00,34.31,34.42,34.3,34.42,18351.0,33.0574,33.1634,33.0478,33.1634,18351.0
2022-05-27 11:20:00,34.4,34.48,34.4,34.43,20072.0,33.1441,33.2212,33.1441,33.173,20072.0
2022-05-27 11:25:00,34.43,34.43,34.32,34.39,12523.0,33.173,33.173,33.0671,33.1345,12523.0
2022-05-27 11:30:00,34.38,34.44,34.38,34.42,12214.0,33.1249,33.1827,33.1249,33.1634,12214.0
2022-05-27 11:35:00,34.41,34.56,34.41,34.52,19709.0,33.1538,33.2983,33.1538,33.2598,19709.0
2022-05-27 11:40:00,34.51,34.59,34.49,34.58,17887.0,33.2501,33.3272,33.2309,33.3176,17887.0
2022-05-27 11:45:00,34.57,34.71,34.57,34.71,24403.0,33.3079,33.4428,33.3079,33.4428,24403.0
2022-05-27 11:50:00,34.7,34.74,34.66,34.66,25539.0,33.4332,33.4717,33.3946,33.3946,25539.0
2022-05-27 11:55:00,34.66,34.7,34.61,34.67,23179.0,33.3946,33.4332,33.3465,33.4043,23179.0
2022-05-27 12:00:00,34.66,34.69,34.65,34.66,21396.0,33.3946,33.4236,33.385,33.3946,21396.0
2022-05-27 12:05:00,34.66,34.69,34.6,34.63,29776.0,33.3946,33.4236,33.3368,33.3657,29776.0
2022-05-27 12:10:00,34.63,34.73,34.61,34.71,13910.0,33.3657,33.4621,33.3465,33.4428,13910.0
2022-05-27 12:15:00,34.7,34.71,34.57,34.61,19239.0,33.4332,33.4428,33.3079,33.3465,19239.0
2022-05-27 12:20:00,34.64,34.65,34.56,34.57,9196.0,33.3754,33.385,33.2983,33.3079,9196.0
2022-05-27 12:25:00,34.56,34.63,34.55,34.57,11180.0,33.2983,33.3657,33.2887,33.3079,11180.0
2022-05-27 12:30:00,34.55,34.57,34.49,34.49,16206.0,33.2887,33.3079,33.2309,33.2309,16206.0
2022-05-27 12:35:00,34.48,34.56,34.48,34.55,9786.0,33.2212,33.2983,33.2212,33.2887,9786.0
2022-05-27 12:40:00,34.55,34.58,34.52,34.56,11115.0,33.2887,33.3176,33.2598,33.2983,11115.0
2022-05-27 12:45:00,34.56,34.56,34.44,34.44,25240.0,33.2983,33.2983,33.1827,33.1827,25240.0
2022-05-27 12:50:00,34.43,34.51,34.4,34.5,8553.0,33.173,33.2501,33.1441,33.2405,8553.0
2022-05-27 12:55:00,34.51,34.54,34.49,34.53,10497.0,33.2501,33.279,33.2309,33.2694,10497.0
2022-05-27 13:00:00,34.52,34.52,34.47,34.5,8594.0,33.2598,33.2598,33.2116,33.2405,8594.0
2022-05-27 13:05:00,34.49,34.49,34.41,34.46,14917.0,33.2309,33.2309,33.1538,33.2019,14917.0
2022-05-27 13:10:00,34.45,34.48,34.41,34.47,11308.0,33.1923,33.2212,33.1538,33.2116,11308.0
2022-05-27 13:15:00,34.46,34.47,34.43,34.44,10831.0,33.2019,33.2116,33.173,33.1827,10831.0
2022-05-27 13:20:00,34.44,34.45,34.36,34.41,14086.0,33.1827,33.1923,33.1056,33.1538,14086.0
2022-05-27 13:25:00,34.41,34.43,34.39,34.41,13427.0,33.1538,33.173,33.1345,33.1538,13427.0
2022-05-27 13:30:00,34.4,34.47,34.38,34.42,20329.0,33.1441,33.2116,33.1249,33.1634,20329.0
2022-05-27 13:35:00,34.41,34.43,34.35,34.37,11478.0,33.1538,33.173,33.096,33.1152,11478.0
2022-05-27 13:40:00,34.37,34.4,34.31,34.32,16623.0,33.1152,33.1441,33.0574,33.0671,16623.0
2022-05-27 13:45:00,34.32,34.38,34.32,34.36,10076.0,33.0671,33.1249,33.0671,33.1056,10076.0
2022-05-27 13:50:00,34.38,34.41,34.35,34.37,13784.0,33.1249,33.1538,33.096,33.1152,13784.0
2022-05-27 13:55:00,34.36,34.38,34.34,34.36,14815.0,33.1056,33.1249,33.0863,33.1056,14815.0
2022-05-27 14:00:00,34.36,34.36,34.29,34.33,16165.0,33.1056,33.1056,33.0382,33.0767,16165.0
2022-05-27 14:05:00,34.32,34.37,34.3,34.37,12727.0,33.0671,33.1152,33.0478,33.1152,12727.0
2022-05-27 14:10:00,34.37,34.37,34.33,34.34,12891.0,33.1152,33.1152,33.0767,33.0863,12891.0
2022-05-27 14:15:00,34.34,34.35,34.31,34.34,33341.0,33.0863,33.096,33.0574,33.0863,33341.0
2022-05-27 14:20:00,34.35,34.4,34.34,34.36,22115.0,33.096,33.1441,33.0863,33.1056,22115.0
2022-05-27 14:25:00,34.36,34.37,34.34,34.36,15633.0,33.1056,33.1152,33.0863,33.1056,15633.0
2022-05-27 14:30:00,34.37,34.43,34.37,34.41,24498.0,33.1152,33.173,33.1152,33.1538,24498.0
2022-05-27 14:35:00,34.41,34.48,34.41,34.45,28636.0,33.1538,33.2212,33.1538,33.1923,28636.0
2022-05-27 14:40:00,34.42,34.44,34.37,34.41,14926.0,33.1634,33.1827,33.1152,33.1538,14926.0
2022-05-27 14:45:00,34.41,34.47,34.4,34.43,16889.0,33.1538,33.2116,33.1441,33.173,16889.0
2022-05-27 14:50:00,34.43,34.48,34.41,34.42,14073.0,33.173,33.2212,33.1538,33.1634,14073.0
2022-05-27 14:55:00,34.43,34.45,34.41,34.42,14427.0,33.173,33.1923,33.1538,33.1634,14427.0
2022-05-27 15:00:00,34.42,34.48,34.41,34.45,18132.0,33.1634,33.2212,33.1538,33.1923,18132.0
2022-05-27 15:05:00,34.45,34.52,34.44,34.49,22497.0,33.1923,33.2598,33.1827,33.2309,22497.0
2022-05-27 15:10:00,34.49,34.5,34.45,34.5,19669.0,33.2309,33.2405,33.1923,33.2405,19669.0
2022-05-27 15:15:00,34.5,34.54,34.47,34.52,43328.0,33.2405,33.279,33.2116,33.2598,43328.0
2022-05-27 15:20:00,34.51,34.57,34.5,34.56,25928.0,33.2501,33.3079,33.2405,33.2983,25928.0
2022-05-27 15:25:00,34.55,34.65,34.53,34.62,72767.0,33.2887,33.385,33.2694,33.3561,72767.0
2022-05-27 15:30:00,34.61,34.65,34.52,34.57,72620.0,33.3465,33.385,33.2598,33.3079,72620.0
2022-05-27 15:35:00,34.57,34.57,34.49,34.52,24550.0,33.3079,33.3079,33.2309,33.2598,24550.0
2022-05-27 15:40:00,34.51,34.53,34.46,34.52,49676.0,33.2501,33.2694,33.2019,33.2598,49676.0
2022-05-27 15:45:00,34.52,34.54,34.46,34.5,71429.0,33.2598,33.279,33.2019,33.2405,71429.0
2022-05-27 15:50:00,34.5,34.55,34.46,34.5,64555.0,33.2405,33.2887,33.2019,33.2405,64555.0
2022-05-27 15:55:00,34.5,34.62,34.49,34.61,160636.0,33.2405,33.3561,33.2309,33.3465,160636.0
2022-05-31 09:30:00,36.3,36.43,35.8,36.13,384119.0,34.9748,35.1,34.493,34.811,384119.0
2022-05-31 09:35:00,36.11,36.27,35.97,36.0,172738.0,34.7917,34.9459,34.6568,34.6857,172738.0
2022-05-31 09:40:00,35.99,36.1,35.73,35.81,138631.0,34.6761,34.7821,34.4256,34.5027,138631.0
2022-05-31 09:45:00,35.82,36.19,35.82,35.87,118102.0,34.5123,34.8688,34.5123,34.5605,118102.0
2022-05-31 09:50:00,35.88,35.91,35.52,35.59,83451.0,34.5701,34.599,34.2232,34.2907,83451.0
2022-05-31 09:55:00,35.59,35.85,35.57,35.66,68093.0,34.2907,34.5412,34.2714,34.3581,68093.0
2022-05-31 10:00:00,35.67,35.67,35.3,35.33,99324.0,34.3678,34.3678,34.0113,34.0402,99324.0
2022-05-31 10:05:00,35.32,35.45,35.14,35.15,57704.0,34.0306,34.1558,33.8571,33.8668,57704.0
2022-05-31 10:10:00,35.15,35.55,35.14,35.55,72413.0,33.8668,34.2522,33.8571,34.2522,72413.0
2022-05-31 10:15:00,35.58,35.92,35.55,35.89,74047.0,34.2811,34.6086,34.2522,34.5797,74047.0
2022-05-31 10:20:00,35.91,36.09,35.89,35.93,111050.0,34.599,34.7724,34.5797,34.6183,111050.0
2022-05-31 10:25:00,35.94,36.01,35.76,35.79,136031.0,34.6279,34.6954,34.4545,34.4834,136031.0
2022-05-31 10:30:00,35.79,36.0,35.78,35.79,63275.0,34.4834,34.6857,34.4738,34.4834,63275.0
2022-05-31 10:35:00,35.77,35.82,35.66,35.78,43279.0,34.4641,34.5123,34.3581,34.4738,43279.0
2022-05-31 10:40:00,35.77,35.94,35.77,35.85,48057.0,34.4641,34.6279,34.4641,34.5412,48057.0
2022-05-31 10:45:00,35.87,35.95,35.79,35.8,33346.0,34.5605,34.6376,34.4834,34.493,33346.0
2022-05-31 10:50:00,35.79,35.93,35.77,35.82,33512.0,34.4834,34.6183,34.4641,34.5123,33512.0
2022-05-31 10:55:00,35.82,35.85,35.76,35.77,34719.0,34.5123,34.5412,34.4545,34.4641,34719.0
2022-05-31 11:00:00,35.78,35.93,35.78,35.93,48267.0,34.4738,34.6183,34.4738,34.6183,48267.0
2022-05-31 11:05:00,35.93,35.95,35.7,35.8,44826.0,34.6183,34.6376,34.3967,34.493,44826.0
2022-05-31 11:10:00,35.8,35.98,35.77,35.92,59087.0,34.493,34.6665,34.4641,34.6086,59087.0
2022-05-31 11:15:00,35.92,35.97,35.88,35.91,56945.0,34.6086,34.6568,34.5701,34.599,56945.0
2022-05-31 11:20:00,35.91,35.99,35.85,35.88,58709.0,34.599,34.6761,34.5412,34.5701,58709.0
2022-05-31 11:25:00,35.87,35.94,35.82,35.84,73245.0,34.5605,34.6279,34.5123,34.5316,73245.0
2022-05-31 11:30:00,35.84,35.88,35.68,35.77,54096.0,34.5316,34.5701,34.3774,34.4641,54096.0
2022-05-31 11:35:00,35.77,35.89,35.74,35.88,50579.0,34.4641,34.5797,34.4352,34.5701,50579.0
2022-05-31 11:40:00,35.89,35.97,35.87,35.9,40728.0,34.5797,34.6568,34.5605,34.5894,40728.0
2022-05-31 11:45:00,35.9,35.98,35.88,35.98,25961.0,34.5894,34.6665,34.5701,34.6665,25961.0
2022-05-31 11:50:00,35.97,36.01,35.94,35.99,128125.0,34.6568,34.6954,34.6279,34.6761,128125.0
2022-05-31 11:55:00,36.0,36.01,35.93,35.96,80186.0,34.6857,34.6954,34.6183,34.6472,80186.0
2022-05-31 12:00:00,35.96,35.99,35.93,35.98,108243.0,34.6472,34.6761,34.6183,34.6665,108243.0
2022-05-31 12:05:00,35.97,35.98,35.85,35.94,35826.0,34.6568,34.6665,34.5412,34.6279,35826.0
2022-05-31 12:10:00,35.93,35.99,35.86,35.86,49135.0,34.6183,34.6761,34.5508,34.5508,49135.0
2022-05-31 12:15:00,35.85,35.92,35.83,35.91,51013.0,34.5412,34.6086,34.5219,34.599,51013.0
2022-05-31 12:20:00,35.93,35.94,35.75,35.79,29503.0,34.6183,34.6279,34.4449,34.4834,29503.0
2022-05-31 12:25:00,35.79,35.87,35.78,35.86,26327.0,34.4834,34.5605,34.4738,34.5508,26327.0
2022-05-31 12:30:00,35.86,35.9,35.83,35.85,24388.0,34.5508,34.5894,34.5219,34.5412,24388.0
2022-05-31 12:35:00,35.86,36.0,35.86,35.99,35237.0,34.5508,34.6857,34.5508,34.6761,35237.0
2022-05-31 12:40:00,35.99,36.0,35.96,35.98,113978.0,34.6761,34.6857,34.6472,34.6665,113978.0
2022-05-31 12:45:00,35.98,36.01,35.9,35.93,222736.0,34.6665,34.6954,34.5894,34.6183,222736.0
2022-05-31 12:50:00,35.92,35.99,35.92,35.95,54899.0,34.6086,34.6761,34.6086,34.6376,54899.0
2022-05-31 12:55:00,35.95,35.99,35.89,35.9,47070.0,34.6376,34.6761,34.5797,34.5894,47070.0
2022-05-31 13:00:00,35.89,35.91,35.8,35.85,56273.0,34.5797,34.599,34.493,34.5412,56273.0
2022-05-31 13:05:00,35.85,35.94,35.84,35.91,28793.0,34.5412,34.6279,34.5316,34.599,28793.0
2022-05-31 13:10:00,35.9,35.9,35.79,35.8,26351.0,34.5894,34.5894,34.4834,34.493,26351.0
2022-05-31 13:15:00,35.79,35.79,35.7,35.76,41844.0,34.4834,34.4834,34.3967,34.4545,41844.0
2022-05-31 13:20:00,35.76,35.79,35.7,35.72,87819.0,34.4545,34.4834,34.3967,34.4159,87819.0
2022-05-31 13:25:00,35.72,35.79,35.7,35.74,68367.0,34.4159,34.4834,34.3967,34.4352,68367.0
2022-05-31 13:30:00,35.73,35.81,35.69,35.8,37331.0,34.4256,34.5027,34.387,34.493,37331.0
2022-05-31 13:35:00,35.8,35.87,35.73,35.75,38480.0,34.493,34.5605,34.4256,34.4449,38480.0
2022-05-31 13:40:00,35.75,35.84,35.74,35.83,42851.0,34.4449,34.5316,34.4352,34.5219,42851.0
2022-05-31 13:45:00,35.83,35.92,35.83,35.88,60104.0,34.5219,34.6086,34.5219,34.5701,60104.0
2022-05-31 13:50:00,35.88,36.0,35.84,35.96,143095.0,34.5701,34.6857,34.5316,34.6472,143095.0
2022-05-31 13:55:00,35.97,36.02,35.94,36.0,305213.0,34.6568,34.705,34.6279,34.6857,305213.0
2022-05-31 14:00:00,36.01,36.01,35.95,35.98,69750.0,34.6954,34.6954,34.6376,34.6665,69750.0
2022-05-31 14:05:00,35.98,36.0,35.91,36.0,49464.0,34.6665,34.6857,34.599,34.6857,49464.0
2022-05-31 14:10:00,36.0,36.01,35.95,36.0,51001.0,34.6857,34.6954,34.6376,34.6857,51001.0
2022-05-31 14:15:00,35.99,36.0,35.97,36.0,96883.0,34.6761,34.6857,34.6568,34.6857,96883.0
2022-05-31 14:20:00,36.0,36.0,35.9,35.93,46314.0,34.6857,34.6857,34.5894,34.6183,46314.0
2022-05-31 14:25:00,35.93,35.93,35.82,35.85,38587.0,34.6183,34.6183,34.5123,34.5412,38587.0
2022-05-31 14:30:00,35.85,35.88,35.78,35.82,40881.0,34.5412,34.5701,34.4738,34.5123,40881.0
2022-05-31 14:35:00,35.82,35.83,35.75,35.75,34541.0,34.5123,34.5219,34.4449,34.4449,34541.0
2022-05-31 14:40:00,35.75,35.77,35.62,35.64,47175.0,34.4449,34.4641,34.3196,34.3389,47175.0
2022-05-31 14:45:00,35.63,35.63,35.5,35.55,47013.0,34.3292,34.3292,34.204,34.2522,47013.0
2022-05-31 14:50:00,35.56,35.58,35.43,35.43,48860.0,34.2618,34.2811,34.1365,34.1365,48860.0
2022-05-31 14:55:00,35.44,35.45,35.37,35.38,56240.0,34.1462,34.1558,34.0787,34.0884,56240.0
2022-05-31 15:00:00,35.38,35.42,35.32,35.4,58140.0,34.0884,34.1269,34.0306,34.1076,58140.0
2022-05-31 15:05:00,35.4,35.51,35.35,35.49,52761.0,34.1076,34.2136,34.0595,34.1943,52761.0
2022-05-31 15:10:00,35.49,35.52,35.41,35.47,40519.0,34.1943,34.2232,34.1173,34.1751,40519.0
2022-05-31 15:15:00,35.47,35.61,35.46,35.55,161376.0,34.1751,34.31,34.1654,34.2522,161376.0
2022-05-31 15:20:00,35.55,35.68,35.55,35.59,97777.0,34.2522,34.3774,34.2522,34.2907,97777.0
2022-05-31 15:25:00,35.59,35.62,35.57,35.61,48906.0,34.2907,34.3196,34.2714,34.31,48906.0
2022-05-31 15:30:00,35.61,35.68,35.61,35.65,64508.0,34.31,34.3774,34.31,34.3485,64508.0
2022-05-31 15:35:00,35.64,35.65,35.59,35.63,76800.0,34.3389,34.3485,34.2907,34.3292,76800.0
2022-05-31 15:40:00,35.64,35.65,35.56,35.57,66698.0,34.3389,34.3485,34.2618,34.2714,66698.0
2022-05-31 15:45:00,35.56,35.57,35.45,35.52,157309.0,34.2618,34.2714,34.1558,34.2232,157309.0
2022-05-31 15:50:00,35.52,35.74,35.49,35.55,319992.0,34.2232,34.4352,34.1943,34.2522,319992.0
2022-05-31 15:55:00,35.55,35.57,35.37,35.47,550779.0,34.2522,34.2714,34.0787,34.1751,550779.0
2022-06-01 09:30:00,35.73,36.5,35.72,35.83,334456.0,34.4256,35.1675,34.4159,34.5219,334456.0
2022-06-01 09:35:00,35.8,35.8,35.35,35.42,67350.0,34.493,34.493,34.0595,34.1269,67350.0
2022-06-01 09:40:00,35.41,35.75,35.37,35.51,80305.0,34.1173,34.4449,34.0787,34.2136,80305.0
2022-06-01 09:45:00,35.54,35.58,35.42,35.54,49542.0,34.2425,34.2811,34.1269,34.2425,49542.0
2022-06-01 09:50:00,35.51,35.56,35.31,35.42,66283.0,34.2136,34.2618,34.0209,34.1269,66283.0
2022-06-01 09:55:00,35.44,35.45,35.16,35.3,39473.0,34.1462,34.1558,33.8764,34.0113,39473.0
2022-06-01 10:00:00,35.34,35.39,35.16,35.23,50765.0,34.0498,34.098,33.8764,33.9438,50765.0
2022-06-01 10:05:00,35.23,35.23,35.01,35.06,58657.0,33.9438,33.9438,33.7319,33.78,58657.0
2022-06-01 10:10:00,35.07,35.19,34.95,34.98,59096.0,33.7897,33.9053,33.6741,33.703,59096.0
2022-06-01 10:15:00,34.96,34.96,34.79,34.83,58520.0,33.6837,33.6837,33.5199,33.5584,58520.0
2022-06-01 10:20:00,34.84,34.91,34.75,34.77,57978.0,33.5681,33.6355,33.4814,33.5006,57978.0
2022-06-01 10:25:00,34.78,34.79,34.65,34.67,47169.0,33.5103,33.5199,33.385,33.4043,47169.0
2022-06-01 10:30:00,34.66,34.74,34.58,34.59,48880.0,33.3946,33.4717,33.3176,33.3272,48880.0
2022-06-01 10:35:00,34.58,34.72,34.57,34.72,51108.0,33.3176,33.4525,33.3079,33.4525,51108.0
2022-06-01 10:40:00,34.73,34.92,34.72,34.87,118197.0,33.4621,33.6452,33.4525,33.597,118197.0
2022-06-01 10:45:00,34.86,34.91,34.72,34.72,57986.0,33.5873,33.6355,33.4525,33.4525,57986.0
2022-06-01 10:50:00,34.71,34.95,34.68,34.94,62874.0,33.4428,33.6741,33.4139,33.6644,62874.0
2022-06-01 10:55:00,34.94,35.01,34.88,34.9,68798.0,33.6644,33.7319,33.6066,33.6259,68798.0
2022-06-01 11:00:00,34.88,34.89,34.74,34.82,90669.0,33.6066,33.6162,33.4717,33.5488,90669.0
2022-06-01 11:05:00,34.82,34.92,34.8,34.8,37114.0,33.5488,33.6452,33.5295,33.5295,37114.0
2022-06-01 11:10:00,34.8,34.92,34.79,34.87,46091.0,33.5295,33.6452,33.5199,33.597,46091.0
2022-06-01 11:15:00,34.87,34.88,34.73,34.75,53723.0,33.597,33.6066,33.4621,33.4814,53723.0
2022-06-01 11:20:00,34.74,34.74,34.64,34.65,57949.0,33.4717,33.4717,33.3754,33.385,57949.0
2022-06-01 11:25:00,34.66,34.74,34.59,34.73,43138.0,33.3946,33.4717,33.3272,33.4621,43138.0
2022-06-01 11:30:00,34.72,34.78,34.7,34.77,52292.0,33.4525,33.5103,33.4332,33.5006,52292.0
2022-06-01 11:35:00,34.77,34.78,34.66,34.73,39866.0,33.5006,33.5103,33.3946,33.4621,39866.0
2022-06-01 11:40:00,34.71,34.71,34.56,34.57,28547.0,33.4428,33.4428,33.2983,33.3079,28547.0
2022-06-01 11:45:00,34.55,34.69,34.53,34.64,28851.0,33.2887,33.4236,33.2694,33.3754,28851.0
2022-06-01 11:50:00,34.63,34.72,34.62,34.7,33581.0,33.3657,33.4525,33.3561,33.4332,33581.0
2022-06-01 11:55:00,34.71,34.73,34.58,34.59,39774.0,33.4428,33.4621,33.3176,33.3272,39774.0
2022-06-01 12:00:00,34.6,34.61,34.45,34.47,80416.0,33.3368,33.3465,33.1923,33.2116,80416.0
2022-06-01 12:05:00,34.47,34.6,34.47,34.58,41534.0,33.2116,33.3368,33.2116,33.3176,41534.0
2022-06-01 12:10:00,34.57,34.61,34.5,34.6,42040.0,33.3079,33.3465,33.2405,33.3368,42040.0
2022-06-01 12:15:00,34.62,34.71,34.62,34.69,33987.0,33.3561,33.4428,33.3561,33.4236,33987.0
2022-06-01 12:20:00,34.68,34.75,34.67,34.73,18459.0,33.4139,33.4814,33.4043,33.4621,18459.0
2022-06-01 12:25:00,34.72,34.76,34.64,34.64,38367.0,33.4525,33.491,33.3754,33.3754,38367.0
2022-06-01 12:30:00,34.64,34.71,34.6,34.67,50564.0,33.3754,33.4428,33.3368,33.4043,50564.0
2022-06-01 12:35:00,34.67,34.67,34.59,34.61,36955.0,33.4043,33.4043,33.3272,33.3465,36955.0
2022-06-01 12:40:00,34.61,34.67,34.59,34.59,23321.0,33.3465,33.4043,33.3272,33.3272,23321.0
2022-06-01 12:45:00,34.59,34.6,34.5,34.51,36928.0,33.3272,33.3368,33.2405,33.2501,36928.0
2022-06-01 12:50:00,34.51,34.6,34.44,34.6,51154.0,33.2501,33.3368,33.1827,33.3368,51154.0
2022-06-01 12:55:00,34.61,34.68,34.59,34.66,26005.0,33.3465,33.4139,33.3272,33.3946,26005.0
2022-06-01 13:00:00,34.66,34.72,34.65,34.67,38421.0,33.3946,33.4525,33.385,33.4043,38421.0
2022-06-01 13:05:00,34.68,34.75,34.64,34.72,51457.0,33.4139,33.4814,33.3754,33.4525,51457.0
2022-06-01 13:10:00,34.7,34.8,34.69,34.69,48320.0,33.4332,33.5295,33.4236,33.4236,48320.0
2022-06-01 13:15:00,34.7,34.78,34.68,34.73,30014.0,33.4332,33.5103,33.4139,33.4621,30014.0
2022-06-01 13:20:00,34.74,34.79,34.69,34.71,23039.0,33.4717,33.5199,33.4236,33.4428,23039.0
2022-06-01 13:25:00,34.7,34.8,34.7,34.8,38235.0,33.4332,33.5295,33.4332,33.5295,38235.0
2022-06-01 13:30:00,34.79,34.96,34.77,34.96,38597.0,33.5199,33.6837,33.5006,33.6837,38597.0
2022-06-01 13:35:00,34.96,35.01,34.91,35.01,77132.0,33.6837,33.7319,33.6355,33.7319,77132.0
2022-06-01 13:40:00,35.0,35.05,34.97,35.01,57098.0,33.7222,33.7704,33.6933,33.7319,57098.0
2022-06-01 13:45:00,35.02,35.04,34.94,34.99,25249.0,33.7415,33.7608,33.6644,33.7126,25249.0
2022-06-01 13:50:00,34.98,35.05,34.97,35.03,100458.0,33.703,33.7704,33.6933,33.7511,100458.0
2022-06-01 13:55:00,35.01,35.21,35.0,35.13,55501.0,33.7319,33.9246,33.7222,33.8475,55501.0
2022-06-01 14:00:00,35.12,35.19,35.1,35.14,35467.0,33.8379,33.9053,33.8186,33.8571,35467.0
2022-06-01 14:05:00,35.14,35.19,35.07,35.13,22636.0,33.8571,33.9053,33.7897,33.8475,22636.0
2022-06-01 14:10:00,35.13,35.24,35.1,35.18,66166.0,33.8475,33.9535,33.8186,33.8957,66166.0
2022-06-01 14:15:00,35.2,35.28,35.12,35.15,53146.0,33.9149,33.992,33.8379,33.8668,53146.0
2022-06-01 14:20:00,35.14,35.3,35.1,35.27,31973.0,33.8571,34.0113,33.8186,33.9824,31973.0
2022-06-01 14:25:00,35.27,35.35,35.24,35.29,59672.0,33.9824,34.0595,33.9535,34.0016,59672.0
2022-06-01 14:30:00,35.3,35.35,35.25,35.25,25539.0,34.0113,34.0595,33.9631,33.9631,25539.0
2022-06-01 14:35:00,35.26,35.27,35.19,35.21,59798.0,33.9727,33.9824,33.9053,33.9246,59798.0
2022-06-01 14:40:00,35.21,35.36,35.2,35.35,35011.0,33.9246,34.0691,33.9149,34.0595,35011.0
2022-06-01 14:45:00,35.34,35.39,35.3,35.38,34843.0,34.0498,34.098,34.0113,34.0884,34843.0
2022-06-01 14:50:00,35.37,35.37,35.25,35.27,36601.0,34.0787,34.0787,33.9631,33.9824,36601.0
2022-06-01 14:55:00,35.27,35.3,35.2,35.25,27911.0,33.9824,34.0113,33.9149,33.9631,27911.0
2022-06-01 15:00:00,35.26,35.35,35.2,35.24,33216.0,33.9727,34.0595,33.9149,33.9535,33216.0
2022-06-01 15:05:00,35.23,35.35,35.23,35.32,27568.0,33.9438,34.0595,33.9438,34.0306,27568.0
2022-06-01 15:10:00,35.31,35.45,35.28,35.44,36034.0,34.0209,34.1558,33.992,34.1462,36034.0
2022-06-01 15:15:00,35.44,35.51,35.41,35.47,32268.0,34.1462,34.2136,34.1173,34.1751,32268.0
2022-06-01 15:20:00,35.47,35.48,35.32,35.35,69690.0,34.1751,34.1847,34.0306,34.0595,69690.0
2022-06-01 15:25:00,35.35,35.44,35.32,35.41,59523.0,34.0595,34.1462,34.0306,34.1173,59523.0
2022-06-01 15:30:00,35.4,35.4,35.32,35.36,55328.0,34.1076,34.1076,34.0306,34.0691,55328.0
2022-06-01 15:35:00,35.35,35.45,35.31,35.45,62925.0,34.0595,34.1558,34.0209,34.1558,62925.0
2022-06-01 15:40:00,35.45,35.48,35.41,35.41,79351.0,34.1558,34.1847,34.1173,34.1173,79351.0
2022-06-01 15:45:00,35.41,35.49,35.37,35.48,105196.0,34.1173,34.1943,34.0787,34.1847,105196.0
2022-06-01 15:50:00,35.48,35.51,35.29,35.3,170349.0,34.1847,34.2136,34.0016,34.0113,170349.0
2022-06-01 15:55:00,35.3,35.3,35.15,35.16,276944.0,34.0113,34.0113,33.8668,33.8764,276944.0
2022-06-02 09:30:00,35.06,35.43,35.06,35.43,74587.0,33.78,34.1365,33.78,34.1365,74587.0
2022-06-02 09:35:00,35.43,35.65,35.33,35.63,75189.0,34.1365,34.3485,34.0402,34.3292,75189.0
2022-06-02 09:40:00,35.6,35.76,35.44,35.76,43419.0,34.3003,34.4545,34.1462,34.4545,43419.0
2022-06-02 09:45:00,35.8,35.84,35.63,35.82,63259.0,34.493,34.5316,34.3292,34.5123,63259.0
2022-06-02 09:50:00,35.8,35.82,35.52,35.64,76495.0,34.493,34.5123,34.2232,34.3389,76495.0
2022-06-02 09:55:00,35.6,35.6,35.27,35.5,35860.0,34.3003,34.3003,33.9824,34.204,35860.0
2022-06-02 10:00:00,35.5,35.72,35.45,35.57,80956.0,34.204,34.4159,34.1558,34.2714,80956.0
2022-06-02 10:05:00,35.6,35.6,35.3,35.31,39834.0,34.3003,34.3003,34.0113,34.0209,39834.0
2022-06-02 10:10:00,35.32,35.67,35.31,35.56,41597.0,34.0306,34.3678,34.0209,34.2618,41597.0
2022-06-02 10:15:00,35.55,35.57,35.28,35.29,26270.0,34.2522,34.2714,33.992,34.0016,26270.0
2022-06-02 10:20:00,35.3,35.35,35.09,35.12,40007.0,34.0113,34.0595,33.8089,33.8379,40007.0
2022-06-02 10:25:00,35.1,35.25,35.09,35.16,22496.0,33.8186,33.9631,33.8089,33.8764,22496.0
2022-06-02 10:30:00,35.17,35.3,35.13,35.27,70803.0,33.886,34.0113,33.8475,33.9824,70803.0
2022-06-02 10:35:00,35.26,35.35,35.22,35.3,37285.0,33.9727,34.0595,33.9342,34.0113,37285.0
2022-06-02 10:40:00,35.31,35.34,35.17,35.22,19480.0,34.0209,34.0498,33.886,33.9342,19480.0
2022-06-02 10:45:00,35.21,35.33,35.2,35.3,27071.0,33.9246,34.0402,33.9149,34.0113,27071.0
2022-06-02 10:50:00,35.29,35.49,35.24,35.49,65807.0,34.0016,34.1943,33.9535,34.1943,65807.0
2022-06-02 10:55:00,35.49,35.6,35.48,35.51,49641.0,34.1943,34.3003,34.1847,34.2136,49641.0
2022-06-02 11:00:00,35.5,35.68,35.46,35.6,58940.0,34.204,34.3774,34.1654,34.3003,58940.0
2022-06-02 11:05:00,35.58,35.6,35.45,35.49,15834.0,34.2811,34.3003,34.1558,34.1943,15834.0
2022-06-02 11:10:00,35.5,35.57,35.49,35.53,25041.0,34.204,34.2714,34.1943,34.2329,25041.0
2022-06-02 11:15:00,35.54,35.58,35.4,35.44,47655.0,34.2425,34.2811,34.1076,34.1462,47655.0
2022-06-02 11:20:00,35.43,35.49,35.4,35.4,62182.0,34.1365,34.1943,34.1076,34.1076,62182.0
2022-06-02 11:25:00,35.4,35.42,35.19,35.33,178883.0,34.1076,34.1269,33.9053,34.0402,178883.0
2022-06-02 11:30:00,35.35,35.36,35.16,35.32,60655.0,34.0595,34.0691,33.8764,34.0306,60655.0
2022-06-02 11:35:00,35.31,35.31,35.18,35.22,32462.0,34.0209,34.0209,33.8957,33.9342,32462.0
2022-06-02 11:40:00,35.21,35.32,35.21,35.26,62414.0,33.9246,34.0306,33.9246,33.9727,62414.0
2022-06-02 11:45:00,35.27,35.32,35.22,35.27,31007.0,33.9824,34.0306,33.9342,33.9824,31007.0
2022-06-02 11:50:00,35.26,35.3,35.1,35.12,78152.0,33.9727,34.0113,33.8186,33.8379,78152.0
2022-06-02 11:55:00,35.13,35.17,35.05,35.09,74457.0,33.8475,33.886,33.7704,33.8089,74457.0
2022-06-02 12:00:00,35.09,35.21,35.03,35.21,58638.0,33.8089,33.9246,33.7511,33.9246,58638.0
2022-06-02 12:05:00,35.22,35.22,35.09,35.14,48964.0,33.9342,33.9342,33.8089,33.8571,48964.0
2022-06-02 12:10:00,35.13,35.22,35.05,35.05,39301.0,33.8475,33.9342,33.7704,33.7704,39301.0
2022-06-02 12:15:00,35.07,35.08,34.96,34.98,86741.0,33.7897,33.7993,33.6837,33.703,86741.0
2022-06-02 12:20:00,34.99,35.1,34.96,35.06,85173.0,33.7126,33.8186,33.6837,33.78,85173.0
2022-06-02 12:25:00,35.07,35.15,35.06,35.08,80920.0,33.7897,33.8668,33.78,33.7993,80920.0
2022-06-02 12:30:00,35.1,35.19,35.08,35.11,85524.0,33.8186,33.9053,33.7993,33.8282,85524.0
2022-06-02 12:35:00,35.12,35.28,35.11,35.25,94448.0,33.8379,33.992,33.8282,33.9631,94448.0
2022-06-02 12:40:00,35.26,35.26,35.08,35.09,41463.0,33.9727,33.9727,33.7993,33.8089,41463.0
2022-06-02 12:45:00,35.08,35.12,34.97,35.12,77755.0,33.7993,33.8379,33.6933,33.8379,77755.0
2022-06-02 12:50:00,35.14,35.29,35.12,35.27,33566.0,33.8571,34.0016,33.8379,33.9824,33566.0
2022-06-02 12:55:00,35.29,35.4,35.26,35.38,43277.0,34.0016,34.1076,33.9727,34.0884,43277.0
2022-06-02 13:00:00,35.39,35.53,35.36,35.51,56429.0,34.098,34.2329,34.0691,34.2136,56429.0
2022-06-02 13:05:00,35.49,35.69,35.45,35.61,104379.0,34.1943,34.387,34.1558,34.31,104379.0
2022-06-02 13:10:00,35.61,35.67,35.54,35.57,21589.0,34.31,34.3678,34.2425,34.2714,21589.0
2022-06-02 13:15:00,35.58,35.61,35.49,35.59,39674.0,34.2811,34.31,34.1943,34.2907,39674.0
2022-06-02 13:20:00,35.59,35.65,35.57,35.58,24491.0,34.2907,34.3485,34.2714,34.2811,24491.0
2022-06-02 13:25:00,35.59,35.65,35.51,35.64,15958.0,34.2907,34.3485,34.2136,34.3389,15958.0
2022-06-02 13:30:00,35.65,35.78,35.62,35.78,69233.0,34.3485,34.4738,34.3196,34.4738,69233.0
2022-06-02 13:35:00,35.77,35.77,35.67,35.71,16677.0,34.4641,34.4641,34.3678,34.4063,16677.0
2022-06-02 13:40:00,35.72,35.73,35.61,35.69,27126.0,34.4159,34.4256,34.31,34.387,27126.0
2022-06-02 13:45:00,35.69,35.75,35.67,35.74,15947.0,34.387,34.4449,34.3678,34.4352,15947.0
2022-06-02 13:50:00,35.75,35.76,35.67,35.7,19518.0,34.4449,34.4545,34.3678,34.3967,19518.0
2022-06-02 13:55:00,35.7,35.72,35.64,35.69,22978.0,34.3967,34.4159,34.3389,34.387,22978.0
2022-06-02 14:00:00,35.7,35.72,35.65,35.66,33521.0,34.3967,34.4159,34.3485,34.3581,33521.0
2022-06-02 14:05:00,35.66,35.68,35.6,35.61,21582.0,34.3581,34.3774,34.3003,34.31,21582.0
2022-06-02 14:10:00,35.6,35.62,35.55,35.61,31000.0,34.3003,34.3196,34.2522,34.31,31000.0
2022-06-02 14:15:00,35.6,35.6,35.52,35.54,26951.0,34.3003,34.3003,34.2232,34.2425,26951.0
2022-06-02 14:20:00,35.53,35.57,35.5,35.54,19376.0,34.2329,34.2714,34.204,34.2425,19376.0
2022-06-02 14:25:00,35.53,35.53,35.41,35.48,17987.0,34.2329,34.2329,34.1173,34.1847,17987.0
2022-06-02 14:30:00,35.49,35.52,35.42,35.48,17381.0,34.1943,34.2232,34.1269,34.1847,17381.0
2022-06-02 14:35:00,35.47,35.52,35.46,35.51,16858.0,34.1751,34.2232,34.1654,34.2136,16858.0
2022-06-02 14:40:00,35.5,35.52,35.45,35.52,13033.0,34.204,34.2232,34.1558,34.2232,13033.0
2022-06-02 14:45:00,35.52,35.59,35.51,35.51,27927.0,34.2232,34.2907,34.2136,34.2136,27927.0
2022-06-02 14:50:00,35.5,35.57,35.48,35.5,29772.0,34.204,34.2714,34.1847,34.204,29772.0
2022-06-02 14:55:00,35.49,35.5,35.34,35.34,26748.0,34.1943,34.204,34.0498,34.0498,26748.0
2022-06-02 15:00:00,35.35,35.42,35.34,35.41,36656.0,34.0595,34.1269,34.0498,34.1173,36656.0
2022-06-02 15:05:00,35.39,35.43,35.36,35.37,56048.0,34.098,34.1365,34.0691,34.0787,56048.0
2022-06-02 15:10:00,35.36,35.41,35.34,35.37,57922.0,34.0691,34.1173,34.0498,34.0787,57922.0
2022-06-02 15:15:00,35.36,35.41,35.31,35.36,39583.0,34.0691,34.1173,34.0209,34.0691,39583.0
2022-06-02 15:20:00,35.37,35.4,35.3,35.33,34263.0,34.0787,34.1076,34.0113,34.0402,34263.0
2022-06-02 15:25:00,35.33,35.36,35.2,35.29,69679.0,34.0402,34.0691,33.9149,34.0016,69679.0
2022-06-02 15:30:00,35.28,35.32,35.23,35.29,63055.0,33.992,34.0306,33.9438,34.0016,63055.0
2022-06-02 15:35:00,35.29,35.34,35.29,35.3,38860.0,34.0016,34.0498,34.0016,34.0113,38860.0
2022-06-02 15:40:00,35.31,35.34,35.29,35.33,53923.0,34.0209,34.0498,34.0016,34.0402,53923.0
2022-06-02 15:45:00,35.33,35.37,35.3,35.31,62437.0,34.0402,34.0787,34.0113,34.0209,62437.0
2022-06-02 15:50:00,35.32,35.48,35.31,35.41,131077.0,34.0306,34.1847,34.0209,34.1173,131077.0
2022-06-02 15:55:00,35.4,35.55,35.4,35.54,226560.0,34.1076,34.2522,34.1076,34.2425,226560.0
2022-06-03 09:30:00,35.12,35.62,34.98,35.27,169273.0,33.8379,34.3196,33.703,33.9824,169273.0
2022-06-03 09:35:00,35.28,35.44,35.18,35.39,95394.0,33.992,34.1462,33.8957,34.098,95394.0
2022-06-03 09:40:00,35.38,35.42,35.22,35.31,44735.0,34.0884,34.1269,33.9342,34.0209,44735.0
2022-06-03 09:45:00,35.32,35.32,35.04,35.04,37748.0,34.0306,34.0306,33.7608,33.7608,37748.0
2022-06-03 09:50:00,35.04,35.06,34.91,35.03,28866.0,33.7608,33.78,33.6355,33.7511,28866.0
2022-06-03 09:55:00,35.05,35.37,35.05,35.26,23744.0,33.7704,34.0787,33.7704,33.9727,23744.0
2022-06-03 10:00:00,35.31,35.42,35.18,35.22,70698.0,34.0209,34.1269,33.8957,33.9342,70698.0
2022-06-03 10:05:00,35.22,35.27,35.06,35.06,33054.0,33.9342,33.9824,33.78,33.78,33054.0
2022-06-03 10:10:00,35.05,35.08,34.85,34.9,35441.0,33.7704,33.7993,33.5777,33.6259,35441.0
2022-06-03 10:15:00,34.9,34.95,34.8,34.83,25995.0,33.6259,33.6741,33.5295,33.5584,25995.0
2022-06-03 10:20:00,34.82,35.03,34.77,34.94,34543.0,33.5488,33.7511,33.5006,33.6644,34543.0
2022-06-03 10:25:00,34.96,35.02,34.88,34.93,18281.0,33.6837,33.7415,33.6066,33.6548,18281.0
2022-06-03 10:30:00,34.88,34.93,34.79,34.86,31131.0,33.6066,33.6548,33.5199,33.5873,31131.0
2022-06-03 10:35:00,34.85,34.9,34.75,34.79,19980.0,33.5777,33.6259,33.4814,33.5199,19980.0
2022-06-03 10:40:00,34.8,34.88,34.76,34.86,34078.0,33.5295,33.6066,33.491,33.5873,34078.0
2022-06-03 10:45:00,34.86,34.97,34.83,34.91,21387.0,33.5873,33.6933,33.5584,33.6355,21387.0
2022-06-03 10:50:00,34.91,34.91,34.75,34.75,52398.0,33.6355,33.6355,33.4814,33.4814,52398.0
2022-06-03 10:55:00,34.78,34.82,34.71,34.78,60772.0,33.5103,33.5488,33.4428,33.5103,60772.0
2022-06-03 11:00:00,34.78,34.78,34.61,34.65,40568.0,33.5103,33.5103,33.3465,33.385,40568.0
2022-06-03 11:05:00,34.66,34.74,34.62,34.7,57185.0,33.3946,33.4717,33.3561,33.4332,57185.0
2022-06-03 11:10:00,34.69,34.77,34.66,34.77,41774.0,33.4236,33.5006,33.3946,33.5006,41774.0
2022-06-03 11:15:00,34.77,34.81,34.74,34.75,36973.0,33.5006,33.5392,33.4717,33.4814,36973.0
2022-06-03 11:20:00,34.75,34.8,34.68,34.69,95106.0,33.4814,33.5295,33.4139,33.4236,95106.0
2022-06-03 11:25:00,34.69,34.76,34.67,34.75,49244.0,33.4236,33.491,33.4043,33.4814,49244.0
2022-06-03 11:30:00,34.74,34.84,34.74,34.82,148469.0,33.4717,33.5681,33.4717,33.5488,148469.0
2022-06-03 11:35:00,34.82,34.85,34.79,34.83,169662.0,33.5488,33.5777,33.5199,33.5584,169662.0
2022-06-03 11:40:00,34.83,34.83,34.72,34.74,28695.0,33.5584,33.5584,33.4525,33.4717,28695.0
2022-06-03 11:45:00,34.73,34.73,34.67,34.68,18639.0,33.4621,33.4621,33.4043,33.4139,18639.0
2022-06-03 11:50:00,34.67,34.7,34.63,34.68,23337.0,33.4043,33.4332,33.3657,33.4139,23337.0
2022-06-03 11:55:00,34.69,34.79,34.67,34.73,23929.0,33.4236,33.5199,33.4043,33.4621,23929.0
2022-06-03 12:00:00,34.73,34.81,34.72,34.74,30486.0,33.4621,33.5392,33.4525,33.4717,30486.0
2022-06-03 12:05:00,34.75,34.77,34.69,34.7,39813.0,33.4814,33.5006,33.4236,33.4332,39813.0
2022-06-03 12:10:00,34.7,34.73,34.66,34.69,43148.0,33.4332,33.4621,33.3946,33.4236,43148.0
2022-06-03 12:15:00,34.7,34.77,34.67,34.67,57487.0,33.4332,33.5006,33.4043,33.4043,57487.0
2022-06-03 12:20:00,34.68,34.82,34.67,34.76,29032.0,33.4139,33.5488,33.4043,33.491,29032.0
2022-06-03 12:25:00,34.76,34.83,34.71,34.83,51706.0,33.491,33.5584,33.4428,33.5584,51706.0
2022-06-03 12:30:00,34.83,34.84,34.78,34.82,45856.0,33.5584,33.5681,33.5103,33.5488,45856.0
2022-06-03 12:35:00,34.82,34.84,34.8,34.82,118618.0,33.5488,33.5681,33.5295,33.5488,118618.0
2022-06-03 12:40:00,34.82,34.83,34.79,34.83,37088.0,33.5488,33.5584,33.5199,33.5584,37088.0
2022-06-03 12:45:00,34.83,34.99,34.8,34.93,77484.0,33.5584,33.7126,33.5295,33.6548,77484.0
2022-06-03 12:50:00,34.92,34.92,34.81,34.91,29061.0,33.6452,33.6452,33.5392,33.6355,29061.0
2022-06-03 12:55:00,34.93,35.07,34.93,35.06,23419.0,33.6548,33.7897,33.6548,33.78,23419.0
2022-06-03 13:00:00,35.05,35.19,35.02,35.16,49334.0,33.7704,33.9053,33.7415,33.8764,49334.0
2022-06-03 13:05:00,35.16,35.28,35.15,35.19,37006.0,33.8764,33.992,33.8668,33.9053,37006.0
2022-06-03 13:10:00,35.19,35.22,35.09,35.1,24116.0,33.9053,33.9342,33.8089,33.8186,24116.0
2022-06-03 13:15:00,35.1,35.1,35.02,35.05,21138.0,33.8186,33.8186,33.7415,33.7704,21138.0
2022-06-03 13:20:00,35.05,35.09,35.03,35.09,11410.0,33.7704,33.8089,33.7511,33.8089,11410.0
2022-06-03 13:25:00,35.09,35.1,35.04,35.09,10517.0,33.8089,33.8186,33.7608,33.8089,10517.0
2022-06-03 13:30:00,35.07,35.07,34.99,35.04,23379.0,33.7897,33.7897,33.7126,33.7608,23379.0
2022-06-03 13:35:00,35.04,35.06,34.99,35.04,25301.0,33.7608,33.78,33.7126,33.7608,25301.0
2022-06-03 13:40:00,35.05,35.08,34.94,34.97,26946.0,33.7704,33.7993,33.6644,33.6933,26946.0
2022-06-03 13:45:00,34.98,35.07,34.96,35.07,11747.0,33.703,33.7897,33.6837,33.7897,11747.0
2022-06-03 13:50:00,35.06,35.07,35.01,35.03,9638.0,33.78,33.7897,33.7319,33.7511,9638.0
2022-06-03 13:55:00,35.02,35.08,34.99,35.03,10216.0,33.7415,33.7993,33.7126,33.7511,10216.0
2022-06-03 14:00:00,35.02,35.05,34.97,35.01,23645.0,33.7415,33.7704,33.6933,33.7319,23645.0
2022-06-03 14:05:00,35.01,35.06,34.98,35.03,9244.0,33.7319,33.78,33.703,33.7511,9244.0
2022-06-03 14:10:00,35.05,35.07,35.01,35.05,12601.0,33.7704,33.7897,33.7319,33.7704,12601.0
2022-06-03 14:15:00,35.04,35.08,35.0,35.08,10415.0,33.7608,33.7993,33.7222,33.7993,10415.0
2022-06-03 14:20:00,35.08,35.08,35.02,35.04,6625.0,33.7993,33.7993,33.7415,33.7608,6625.0
2022-06-03 14:25:00,35.04,35.14,35.04,35.14,6623.0,33.7608,33.8571,33.7608,33.8571,6623.0
2022-06-03 14:30:00,35.14,35.14,35.03,35.05,29094.0,33.8571,33.8571,33.7511,33.7704,29094.0
2022-06-03 14:35:00,35.05,35.05,34.92,34.96,29067.0,33.7704,33.7704,33.6452,33.6837,29067.0
2022-06-03 14:40:00,34.95,34.96,34.91,34.95,16157.0,33.6741,33.6837,33.6355,33.6741,16157.0
2022-06-03 14:45:00,34.96,34.99,34.91,34.96,37551.0,33.6837,33.7126,33.6355,33.6837,37551.0
2022-06-03 14:50:00,34.96,34.97,34.92,34.93,21080.0,33.6837,33.6933,33.6452,33.6548,21080.0
2022-06-03 14:55:00,34.92,34.99,34.91,34.97,31563.0,33.6452,33.7126,33.6355,33.6933,31563.0
2022-06-03 15:00:00,34.98,35.05,34.94,35.05,46808.0,33.703,33.7704,33.6644,33.7704,46808.0
2022-06-03 15:05:00,35.04,35.04,34.88,34.89,17335.0,33.7608,33.7608,33.6066,33.6162,17335.0
2022-06-03 15:10:00,34.9,34.94,34.86,34.86,38420.0,33.6259,33.6644,33.5873,33.5873,38420.0
2022-06-03 15:15:00,34.86,34.9,34.79,34.8,88156.0,33.5873,33.6259,33.5199,33.5295,88156.0
2022-06-03 15:20:00,34.81,34.87,34.8,34.86,44516.0,33.5392,33.597,33.5295,33.5873,44516.0
2022-06-03 15:25:00,34.86,34.97,34.86,34.97,28208.0,33.5873,33.6933,33.5873,33.6933,28208.0
2022-06-03 15:30:00,34.96,35.03,34.91,34.99,104664.0,33.6837,33.7511,33.6355,33.7126,104664.0
2022-06-03 15:35:00,34.98,35.03,34.93,34.93,41797.0,33.703,33.7511,33.6548,33.6548,41797.0
2022-06-03 15:40:00,34.94,34.95,34.83,34.84,35894.0,33.6644,33.6741,33.5584,33.5681,35894.0
2022-06-03 15:45:00,34.85,34.93,34.82,34.89,89784.0,33.5777,33.6548,33.5488,33.6162,89784.0
2022-06-03 15:50:00,34.89,35.01,34.83,34.97,81050.0,33.6162,33.7319,33.5584,33.6933,81050.0
2022-06-03 15:55:00,34.98,35.04,34.94,34.94,185935.0,33.703,33.7608,33.6644,33.6644,185935.0
2022-06-06 09:30:00,36.01,36.65,35.92,36.61,435935.0,34.6954,35.312,34.6086,35.2735,435935.0
2022-06-06 09:35:00,36.62,36.95,36.38,36.57,310387.0,35.2831,35.601,35.0519,35.2349,310387.0
2022-06-06 09:40:00,36.57,36.8,36.4,36.69,136757.0,35.2349,35.4565,35.0711,35.3505,136757.0
2022-06-06 09:45:00,36.69,36.76,36.23,36.66,182284.0,35.3505,35.418,34.9073,35.3216,182284.0
2022-06-06 09:50:00,36.68,36.71,36.4,36.7,132178.0,35.3409,35.3698,35.0711,35.3602,132178.0
2022-06-06 09:55:00,36.69,36.94,36.64,36.92,119096.0,35.3505,35.5914,35.3024,35.5721,119096.0
2022-06-06 10:00:00,36.94,37.22,36.94,37.17,191234.0,35.5914,35.8612,35.5914,35.813,191234.0
2022-06-06 10:05:00,37.16,37.3,37.11,37.16,150870.0,35.8034,35.9383,35.7552,35.8034,150870.0
2022-06-06 10:10:00,37.15,37.16,36.91,36.96,112553.0,35.7937,35.8034,35.5625,35.6107,112553.0
2022-06-06 10:15:00,36.98,36.98,36.82,36.94,62535.0,35.6299,35.6299,35.4758,35.5914,62535.0
2022-06-06 10:20:00,36.93,36.99,36.8,36.96,58382.0,35.5818,35.6396,35.4565,35.6107,58382.0
2022-06-06 10:25:00,36.93,37.07,36.87,36.95,91032.0,35.5818,35.7167,35.524,35.601,91032.0
2022-06-06 10:30:00,36.95,37.02,36.83,36.83,45815.0,35.601,35.6685,35.4854,35.4854,45815.0
2022-06-06 10:35:00,36.81,36.89,36.68,36.73,62419.0,35.4662,35.5432,35.3409,35.3891,62419.0
2022-06-06 10:40:00,36.74,36.8,36.6,36.7,56261.0,35.3987,35.4565,35.2638,35.3602,56261.0
2022-06-06 10:45:00,36.7,36.76,36.61,36.69,30070.0,35.3602,35.418,35.2735,35.3505,30070.0
2022-06-06 10:50:00,36.7,36.71,36.57,36.57,38665.0,35.3602,35.3698,35.2349,35.2349,38665.0
2022-06-06 10:55:00,36.57,36.62,36.43,36.48,71386.0,35.2349,35.2831,35.1,35.1482,71386.0
2022-06-06 11:00:00,36.49,36.51,36.34,36.34,23079.0,35.1578,35.1771,35.0133,35.0133,23079.0
2022-06-06 11:05:00,36.33,36.36,36.2,36.22,37446.0,35.0037,35.0326,34.8784,34.8977,37446.0
2022-06-06 11:10:00,36.21,36.25,36.12,36.24,44301.0,34.8881,34.9266,34.8013,34.917,44301.0
2022-06-06 11:15:00,36.23,36.23,36.06,36.16,94831.0,34.9073,34.9073,34.7435,34.8399,94831.0
2022-06-06 11:20:00,36.14,36.39,36.13,36.32,98128.0,34.8206,35.0615,34.811,34.994,98128.0
2022-06-06 11:25:00,36.29,36.37,36.23,36.24,41184.0,34.9651,35.0422,34.9073,34.917,41184.0
2022-06-06 11:30:00,36.23,36.27,36.16,36.2,31839.0,34.9073,34.9459,34.8399,34.8784,31839.0
2022-06-06 11:35:00,36.2,36.33,36.14,36.25,45800.0,34.8784,35.0037,34.8206,34.9266,45800.0
2022-06-06 11:40:00,36.23,36.37,36.21,36.3,104910.0,34.9073,35.0422,34.8881,34.9748,104910.0
2022-06-06 11:45:00,36.3,36.37,36.19,36.19,60236.0,34.9748,35.0422,34.8688,34.8688,60236.0
2022-06-06 11:50:00,36.19,36.24,36.16,36.16,45944.0,34.8688,34.917,34.8399,34.8399,45944.0
2022-06-06 11:55:00,36.17,36.19,36.1,36.14,38643.0,34.8495,34.8688,34.7821,34.8206,38643.0
2022-06-06 12:00:00,36.13,36.14,35.86,35.92,36508.0,34.811,34.8206,34.5508,34.6086,36508.0
2022-06-06 12:05:00,35.93,35.94,35.83,35.85,36537.0,34.6183,34.6279,34.5219,34.5412,36537.0
2022-06-06 12:10:00,35.83,35.84,35.74,35.76,42742.0,34.5219,34.5316,34.4352,34.4545,42742.0
2022-06-06 12:15:00,35.75,35.78,35.72,35.76,38394.0,34.4449,34.4738,34.4159,34.4545,38394.0
2022-06-06 12:20:00,35.74,35.77,35.67,35.68,36051.0,34.4352,34.4641,34.3678,34.3774,36051.0
2022-06-06 12:25:00,35.69,35.8,35.62,35.63,46039.0,34.387,34.493,34.3196,34.3292,46039.0
2022-06-06 12:30:00,35.62,35.65,35.55,35.59,35727.0,34.3196,34.3485,34.2522,34.2907,35727.0
2022-06-06 12:35:00,35.6,35.62,35.57,35.62,23309.0,34.3003,34.3196,34.2714,34.3196,23309.0
2022-06-06 12:40:00,35.62,35.68,35.6,35.65,39189.0,34.3196,34.3774,34.3003,34.3485,39189.0
2022-06-06 12:45:00,35.66,35.71,35.59,35.59,58719.0,34.3581,34.4063,34.2907,34.2907,58719.0
2022-06-06 12:50:00,35.61,35.65,35.55,35.64,41037.0,34.31,34.3485,34.2522,34.3389,41037.0
2022-06-06 12:55:00,35.63,35.67,35.57,35.62,39542.0,34.3292,34.3678,34.2714,34.3196,39542.0
2022-06-06 13:00:00,35.63,35.65,35.55,35.55,43102.0,34.3292,34.3485,34.2522,34.2522,43102.0
2022-06-06 13:05:00,35.56,35.65,35.55,35.6,21038.0,34.2618,34.3485,34.2522,34.3003,21038.0
2022-06-06 13:10:00,35.61,35.61,35.47,35.53,61432.0,34.31,34.31,34.1751,34.2329,61432.0
2022-06-06 13:15:00,35.52,35.55,35.41,35.45,42260.0,34.2232,34.2522,34.1173,34.1558,42260.0
2022-06-06 13:20:00,35.44,35.47,35.37,35.44,21659.0,34.1462,34.1751,34.0787,34.1462,21659.0
2022-06-06 13:25:00,35.42,35.45,35.36,35.45,44860.0,34.1269,34.1558,34.0691,34.1558,44860.0
2022-06-06 13:30:00,35.45,35.54,35.41,35.5,46913.0,34.1558,34.2425,34.1173,34.204,46913.0
2022-06-06 13:35:00,35.49,35.7,35.49,35.62,32987.0,34.1943,34.3967,34.1943,34.3196,32987.0
2022-06-06 13:40:00,35.62,35.77,35.6,35.77,65240.0,34.3196,34.4641,34.3003,34.4641,65240.0
2022-06-06 13:45:00,35.77,35.77,35.62,35.68,47645.0,34.4641,34.4641,34.3196,34.3774,47645.0
2022-06-06 13:50:00,35.69,35.74,35.65,35.68,54572.0,34.387,34.4352,34.3485,34.3774,54572.0
2022-06-06 13:55:00,35.68,35.79,35.67,35.78,69240.0,34.3774,34.4834,34.3678,34.4738,69240.0
2022-06-06 14:00:00,35.78,35.79,35.7,35.72,39245.0,34.4738,34.4834,34.3967,34.4159,39245.0
2022-06-06 14:05:00,35.71,35.71,35.54,35.59,19927.0,34.4063,34.4063,34.2425,34.2907,19927.0
2022-06-06 14:10:00,35.59,35.59,35.52,35.54,19305.0,34.2907,34.2907,34.2232,34.2425,19305.0
2022-06-06 14:15:00,35.52,35.55,35.49,35.54,42854.0,34.2232,34.2522,34.1943,34.2425,42854.0
2022-06-06 14:20:00,35.54,35.54,35.34,35.4,48642.0,34.2425,34.2425,34.0498,34.1076,48642.0
2022-06-06 14:25:00,35.4,35.45,35.33,35.38,31036.0,34.1076,34.1558,34.0402,34.0884,31036.0
2022-06-06 14:30:00,35.36,35.41,35.32,35.38,28258.0,34.0691,34.1173,34.0306,34.0884,28258.0
2022-06-06 14:35:00,35.39,35.43,35.33,35.36,37709.0,34.098,34.1365,34.0402,34.0691,37709.0
2022-06-06 14:40:00,35.37,35.42,35.35,35.39,44639.0,34.0787,34.1269,34.0595,34.098,44639.0
2022-06-06 14:45:00,35.39,35.48,35.37,35.41,43922.0,34.098,34.1847,34.0787,34.1173,43922.0
2022-06-06 14:50:00,35.4,35.41,35.28,35.41,23537.0,34.1076,34.1173,33.992,34.1173,23537.0
2022-06-06 14:55:00,35.4,35.46,35.39,35.4,17770.0,34.1076,34.1654,34.098,34.1076,17770.0
2022-06-06 15:00:00,35.39,35.49,35.36,35.4,54275.0,34.098,34.1943,34.0691,34.1076,54275.0
2022-06-06 15:05:00,35.4,35.42,35.31,35.32,48825.0,34.1076,34.1269,34.0209,34.0306,48825.0
2022-06-06 15:10:00,35.31,35.32,35.25,35.29,61295.0,34.0209,34.0306,33.9631,34.0016,61295.0
2022-06-06 15:15:00,35.3,35.36,35.28,35.3,55089.0,34.0113,34.0691,33.992,34.0113,55089.0
2022-06-06 15:20:00,35.3,35.34,35.24,35.3,79151.0,34.0113,34.0498,33.9535,34.0113,79151.0
2022-06-06 15:25:00,35.31,35.36,35.29,35.36,48962.0,34.0209,34.0691,34.0016,34.0691,48962.0
2022-06-06 15:30:00,35.35,35.42,35.33,35.38,55748.0,34.0595,34.1269,34.0402,34.0884,55748.0
2022-06-06 15:35:00,35.38,35.42,35.32,35.38,103368.0,34.0884,34.1269,34.0306,34.0884,103368.0
2022-06-06 15:40:00,35.37,35.5,35.34,35.41,102754.0,34.0787,34.204,34.0498,34.1173,102754.0
2022-06-06 15:45:00,35.41,35.43,35.32,35.37,94868.0,34.1173,34.1365,34.0306,34.0787,94868.0
2022-06-06 15:50:00,35.35,35.46,35.31,35.44,170254.0,34.0595,34.1654,34.0209,34.1462,170254.0
2022-06-06 15:55:00,35.44,35.53,35.42,35.46,288359.0,34.1462,34.2329,34.1269,34.1654,288359.0
2022-06-07 09:30:00,34.86,35.12,34.72,35.1,127431.0,33.5873,33.8379,33.4525,33.8186,127431.0
2022-06-07 09:35:00,35.15,35.44,35.14,35.25,78599.0,33.8668,34.1462,33.8571,33.9631,78599.0
2022-06-07 09:40:00,35.26,35.56,35.21,35.52,83475.0,33.9727,34.2618,33.9246,34.2232,83475.0
2022-06-07 09:45:00,35.53,35.65,35.39,35.47,62421.0,34.2329,34.3485,34.098,34.1751,62421.0
2022-06-07 09:50:00,35.48,35.6,35.47,35.49,44675.0,34.1847,34.3003,34.1751,34.1943,44675.0
2022-06-07 09:55:00,35.5,35.7,35.36,35.36,95657.0,34.204,34.3967,34.0691,34.0691,95657.0
2022-06-07 10:00:00,35.36,35.36,35.04,35.11,54736.0,34.0691,34.0691,33.7608,33.8282,54736.0
2022-06-07 10:05:00,35.12,35.21,34.94,34.96,44092.0,33.8379,33.9246,33.6644,33.6837,44092.0
2022-06-07 10:10:00,34.95,35.07,34.95,35.07,79260.0,33.6741,33.7897,33.6741,33.7897,79260.0
2022-06-07 10:15:00,35.07,35.24,35.01,35.21,85463.0,33.7897,33.9535,33.7319,33.9246,85463.0
2022-06-07 10:20:00,35.22,35.28,35.16,35.27,59354.0,33.9342,33.992,33.8764,33.9824,59354.0
2022-06-07 10:25:00,35.27,35.41,35.21,35.41,44165.0,33.9824,34.1173,33.9246,34.1173,44165.0
2022-06-07 10:30:00,35.4,35.56,35.39,35.5,57417.0,34.1076,34.2618,34.098,34.204,57417.0
2022-06-07 10:35:00,35.49,35.64,35.45,35.61,37157.0,34.1943,34.3389,34.1558,34.31,37157.0
2022-06-07 10:40:00,35.63,35.7,35.58,35.68,40669.0,34.3292,34.3967,34.2811,34.3774,40669.0
2022-06-07 10:45:00,35.69,35.78,35.66,35.7,37806.0,34.387,34.4738,34.3581,34.3967,37806.0
2022-06-07 10:50:00,35.71,35.71,35.6,35.61,34820.0,34.4063,34.4063,34.3003,34.31,34820.0
2022-06-07 10:55:00,35.6,35.67,35.53,35.54,20302.0,34.3003,34.3678,34.2329,34.2425,20302.0
2022-06-07 11:00:00,35.54,35.61,35.49,35.5,20980.0,34.2425,34.31,34.1943,34.204,20980.0
2022-06-07 11:05:00,35.49,35.55,35.46,35.55,12981.0,34.1943,34.2522,34.1654,34.2522,12981.0
2022-06-07 11:10:00,35.55,35.7,35.52,35.7,26145.0,34.2522,34.3967,34.2232,34.3967,26145.0
2022-06-07 11:15:00,35.69,35.7,35.54,35.54,27367.0,34.387,34.3967,34.2425,34.2425,27367.0
2022-06-07 11:20:00,35.55,35.6,35.47,35.53,27185.0,34.2522,34.3003,34.1751,34.2329,27185.0
2022-06-07 11:25:00,35.52,35.54,35.46,35.53,29794.0,34.2232,34.2425,34.1654,34.2329,29794.0
2022-06-07 11:30:00,35.53,35.56,35.48,35.54,25960.0,34.2329,34.2618,34.1847,34.2425,25960.0
2022-06-07 11:35:00,35.54,35.57,35.46,35.57,19321.0,34.2425,34.2714,34.1654,34.2714,19321.0
2022-06-07 11:40:00,35.57,35.58,35.49,35.51,25471.0,34.2714,34.2811,34.1943,34.2136,25471.0
2022-06-07 11:45:00,35.5,35.55,35.35,35.39,35972.0,34.204,34.2522,34.0595,34.098,35972.0
2022-06-07 11:50:00,35.38,35.57,35.38,35.53,23678.0,34.0884,34.2714,34.0884,34.2329,23678.0
2022-06-07 11:55:00,35.54,35.64,35.54,35.64,30091.0,34.2425,34.3389,34.2425,34.3389,30091.0
2022-06-07 12:00:00,35.64,35.73,35.59,35.61,48159.0,34.3389,34.4256,34.2907,34.31,48159.0
2022-06-07 12:05:00,35.6,35.62,35.55,35.59,27113.0,34.3003,34.3196,34.2522,34.2907,27113.0
2022-06-07 12:10:00,35.59,35.62,35.55,35.58,20700.0,34.2907,34.3196,34.2522,34.2811,20700.0
2022-06-07 12:15:00,35.57,35.58,35.44,35.48,22412.0,34.2714,34.2811,34.1462,34.1847,22412.0
2022-06-07 12:20:00,35.48,35.51,35.4,35.48,33845.0,34.1847,34.2136,34.1076,34.1847,33845.0
2022-06-07 12:25:00,35.48,35.51,35.45,35.47,20840.0,34.1847,34.2136,34.1558,34.1751,20840.0
2022-06-07 12:30:00,35.47,35.48,35.4,35.46,33783.0,34.1751,34.1847,34.1076,34.1654,33783.0
2022-06-07 12:35:00,35.46,35.49,35.42,35.48,16531.0,34.1654,34.1943,34.1269,34.1847,16531.0
2022-06-07 12:40:00,35.49,35.57,35.49,35.53,17620.0,34.1943,34.2714,34.1943,34.2329,17620.0
2022-06-07 12:45:00,35.53,35.57,35.52,35.57,14362.0,34.2329,34.2714,34.2232,34.2714,14362.0
2022-06-07 12:50:00,35.57,35.63,35.52,35.6,17128.0,34.2714,34.3292,34.2232,34.3003,17128.0
2022-06-07 12:55:00,35.61,35.62,35.57,35.59,14569.0,34.31,34.3196,34.2714,34.2907,14569.0
2022-06-07 13:00:00,35.59,35.63,35.56,35.63,14007.0,34.2907,34.3292,34.2618,34.3292,14007.0
2022-06-07 13:05:00,35.63,35.69,35.61,35.67,23009.0,34.3292,34.387,34.31,34.3678,23009.0
2022-06-07 13:10:00,35.68,35.72,35.63,35.63,25156.0,34.3774,34.4159,34.3292,34.3292,25156.0
2022-06-07 13:15:00,35.64,35.68,35.59,35.59,16554.0,34.3389,34.3774,34.2907,34.2907,16554.0
2022-06-07 13:20:00,35.59,35.65,35.58,35.61,25964.0,34.2907,34.3485,34.2811,34.31,25964.0
2022-06-07 13:25:00,35.6,35.61,35.58,35.6,10185.0,34.3003,34.31,34.2811,34.3003,10185.0
2022-06-07 13:30:00,35.6,35.62,35.54,35.56,15707.0,34.3003,34.3196,34.2425,34.2618,15707.0
2022-06-07 13:35:00,35.58,35.6,35.53,35.55,14765.0,34.2811,34.3003,34.2329,34.2522,14765.0
2022-06-07 13:40:00,35.54,35.55,35.5,35.54,14759.0,34.2425,34.2522,34.204,34.2425,14759.0
2022-06-07 13:45:00,35.55,35.56,35.5,35.54,11335.0,34.2522,34.2618,34.204,34.2425,11335.0
2022-06-07 13:50:00,35.55,35.58,35.51,35.52,16520.0,34.2522,34.2811,34.2136,34.2232,16520.0
2022-06-07 13:55:00,35.52,35.55,35.5,35.51,10700.0,34.2232,34.2522,34.204,34.2136,10700.0
2022-06-07 14:00:00,35.51,35.52,35.4,35.42,13716.0,34.2136,34.2232,34.1076,34.1269,13716.0
2022-06-07 14:05:00,35.42,35.49,35.41,35.49,15159.0,34.1269,34.1943,34.1173,34.1943,15159.0
2022-06-07 14:10:00,35.51,35.54,35.48,35.54,16409.0,34.2136,34.2425,34.1847,34.2425,16409.0
2022-06-07 14:15:00,35.55,35.57,35.53,35.54,10168.0,34.2522,34.2714,34.2329,34.2425,10168.0
2022-06-07 14:20:00,35.52,35.54,35.45,35.45,13010.0,34.2232,34.2425,34.1558,34.1558,13010.0
2022-06-07 14:25:00,35.44,35.48,35.42,35.47,13684.0,34.1462,34.1847,34.1269,34.1751,13684.0
2022-06-07 14:30:00,35.47,35.5,35.46,35.48,14399.0,34.1751,34.204,34.1654,34.1847,14399.0
2022-06-07 14:35:00,35.48,35.49,35.43,35.47,11704.0,34.1847,34.1943,34.1365,34.1751,11704.0
2022-06-07 14:40:00,35.48,35.5,35.32,35.35,15302.0,34.1847,34.204,34.0306,34.0595,15302.0
2022-06-07 14:45:00,35.34,35.37,35.27,35.29,40838.0,34.0498,34.0787,33.9824,34.0016,40838.0
2022-06-07 14:50:00,35.29,35.32,35.25,35.27,43125.0,34.0016,34.0306,33.9631,33.9824,43125.0
2022-06-07 14:55:00,35.27,35.32,35.22,35.29,66923.0,33.9824,34.0306,33.9342,34.0016,66923.0
2022-06-07 15:00:00,35.29,35.41,35.27,35.38,54778.0,34.0016,34.1173,33.9824,34.0884,54778.0
2022-06-07 15:05:00,35.37,35.54,35.37,35.54,72282.0,34.0787,34.2425,34.0787,34.2425,72282.0
2022-06-07 15:10:00,35.54,35.61,35.54,35.57,51158.0,34.2425,34.31,34.2425,34.2714,51158.0
2022-06-07 15:15:00,35.56,35.61,35.52,35.56,48979.0,34.2618,34.31,34.2232,34.2618,48979.0
2022-06-07 15:20:00,35.57,35.63,35.56,35.6,28064.0,34.2714,34.3292,34.2618,34.3003,28064.0
2022-06-07 15:25:00,35.61,35.65,35.57,35.65,33832.0,34.31,34.3485,34.2714,34.3485,33832.0
2022-06-07 15:30:00,35.64,35.75,35.62,35.75,51386.0,34.3389,34.4449,34.3196,34.4449,51386.0
2022-06-07 15:35:00,35.75,35.75,35.67,35.7,66248.0,34.4449,34.4449,34.3678,34.3967,66248.0
2022-06-07 15:40:00,35.7,35.75,35.68,35.7,43841.0,34.3967,34.4449,34.3774,34.3967,43841.0
2022-06-07 15:45:00,35.71,35.88,35.7,35.86,72383.0,34.4063,34.5701,34.3967,34.5508,72383.0
2022-06-07 15:50:00,35.85,35.89,35.77,35.77,96720.0,34.5412,34.5797,34.4641,34.4641,96720.0
2022-06-07 15:55:00,35.77,35.84,35.75,35.82,225009.0,34.4641,34.5316,34.4449,34.5123,225009.0
2022-06-08 09:30:00,35.75,35.98,35.57,35.78,142533.0,34.4449,34.6665,34.2714,34.4738,142533.0
2022-06-08 09:35:00,35.78,36.31,35.77,36.2,143156.0,34.4738,34.9844,34.4641,34.8784,143156.0
2022-06-08 09:40:00,36.2,36.33,36.02,36.33,117315.0,34.8784,35.0037,34.705,35.0037,117315.0
2022-06-08 09:45:00,36.31,36.75,36.28,36.72,152000.0,34.9844,35.4083,34.9555,35.3794,152000.0
2022-06-08 09:50:00,36.7,36.86,36.62,36.84,254748.0,35.3602,35.5143,35.2831,35.4951,254748.0
2022-06-08 09:55:00,36.83,36.92,36.69,36.69,61560.0,35.4854,35.5721,35.3505,35.3505,61560.0
2022-06-08 10:00:00,36.68,36.78,36.54,36.7,62242.0,35.3409,35.4372,35.206,35.3602,62242.0
2022-06-08 10:05:00,36.73,36.92,36.63,36.8,84729.0,35.3891,35.5721,35.2927,35.4565,84729.0
2022-06-08 10:10:00,36.81,36.82,36.53,36.53,62948.0,35.4662,35.4758,35.1964,35.1964,62948.0
2022-06-08 10:15:00,36.54,36.65,36.51,36.58,78004.0,35.206,35.312,35.1771,35.2446,78004.0
2022-06-08 10:20:00,36.57,36.75,36.56,36.7,37462.0,35.2349,35.4083,35.2253,35.3602,37462.0
2022-06-08 10:25:00,36.69,36.69,36.45,36.46,42197.0,35.3505,35.3505,35.1193,35.1289,42197.0
2022-06-08 10:30:00,36.45,36.54,36.28,36.28,45756.0,35.1193,35.206,34.9555,34.9555,45756.0
2022-06-08 10:35:00,36.29,36.32,36.21,36.25,37320.0,34.9651,34.994,34.8881,34.9266,37320.0
2022-06-08 10:40:00,36.26,36.32,36.1,36.18,63329.0,34.9362,34.994,34.7821,34.8592,63329.0
2022-06-08 10:45:00,36.19,36.24,36.15,36.18,38692.0,34.8688,34.917,34.8302,34.8592,38692.0
2022-06-08 10:50:00,36.19,36.22,36.14,36.18,43218.0,34.8688,34.8977,34.8206,34.8592,43218.0
2022-06-08 10:55:00,36.17,36.18,36.08,36.1,98903.0,34.8495,34.8592,34.7628,34.7821,98903.0
2022-06-08 11:00:00,36.14,36.15,36.07,36.11,75776.0,34.8206,34.8302,34.7532,34.7917,75776.0
2022-06-08 11:05:00,36.1,36.19,36.09,36.16,34833.0,34.7821,34.8688,34.7724,34.8399,34833.0
2022-06-08 11:10:00,36.17,36.44,36.14,36.44,88615.0,34.8495,35.1097,34.8206,35.1097,88615.0
2022-06-08 11:15:00,36.44,36.45,36.36,36.38,32386.0,35.1097,35.1193,35.0326,35.0519,32386.0
2022-06-08 11:20:00,36.38,36.45,36.31,36.36,41377.0,35.0519,35.1193,34.9844,35.0326,41377.0
2022-06-08 11:25:00,36.36,36.38,36.28,36.29,16665.0,35.0326,35.0519,34.9555,34.9651,16665.0
2022-06-08 11:30:00,36.29,36.33,36.26,36.33,26281.0,34.9651,35.0037,34.9362,35.0037,26281.0
2022-06-08 11:35:00,36.34,36.35,36.26,36.29,13967.0,35.0133,35.0229,34.9362,34.9651,13967.0
2022-06-08 11:40:00,36.3,36.31,36.18,36.18,21088.0,34.9748,34.9844,34.8592,34.8592,21088.0
2022-06-08 11:45:00,36.19,36.27,36.18,36.24,13568.0,34.8688,34.9459,34.8592,34.917,13568.0
2022-06-08 11:50:00,36.24,36.31,36.17,36.22,45531.0,34.917,34.9844,34.8495,34.8977,45531.0
2022-06-08 11:55:00,36.2,36.23,36.16,36.16,14093.0,34.8784,34.9073,34.8399,34.8399,14093.0
2022-06-08 12:00:00,36.15,36.43,36.1,36.39,100909.0,34.8302,35.1,34.7821,35.0615,100909.0
2022-06-08 12:05:00,36.39,36.43,36.38,36.43,103059.0,35.0615,35.1,35.0519,35.1,103059.0
2022-06-08 12:10:00,36.43,36.48,36.39,36.48,60154.0,35.1,35.1482,35.0615,35.1482,60154.0
2022-06-08 12:15:00,36.48,36.5,36.44,36.5,38751.0,35.1482,35.1675,35.1097,35.1675,38751.0
2022-06-08 12:20:00,36.5,36.53,36.42,36.44,49887.0,35.1675,35.1964,35.0904,35.1097,49887.0
2022-06-08 12:25:00,36.45,36.46,36.37,36.45,35150.0,35.1193,35.1289,35.0422,35.1193,35150.0
2022-06-08 12:30:00,36.45,36.46,36.24,36.34,49498.0,35.1193,35.1289,34.917,35.0133,49498.0
2022-06-08 12:35:00,36.34,36.35,36.25,36.25,32054.0,35.0133,35.0229,34.9266,34.9266,32054.0
2022-06-08 12:40:00,36.24,36.28,36.2,36.24,62784.0,34.917,34.9555,34.8784,34.917,62784.0
2022-06-08 12:45:00,36.24,36.36,36.22,36.35,63391.0,34.917,35.0326,34.8977,35.0229,63391.0
2022-06-08 12:50:00,36.35,36.7,36.34,36.7,175745.0,35.0229,35.3602,35.0133,35.3602,175745.0
2022-06-08 12:55:00,36.71,36.72,36.67,36.71,64521.0,35.3698,35.3794,35.3313,35.3698,64521.0
2022-06-08 13:00:00,36.72,36.72,36.61,36.62,47863.0,35.3794,35.3794,35.2735,35.2831,47863.0
2022-06-08 13:05:00,36.62,36.72,36.61,36.71,53244.0,35.2831,35.3794,35.2735,35.3698,53244.0
2022-06-08 13:10:00,36.73,36.89,36.69,36.89,80309.0,35.3891,35.5432,35.3505,35.5432,80309.0
2022-06-08 13:15:00,36.88,36.95,36.8,36.92,56938.0,35.5336,35.601,35.4565,35.5721,56938.0
2022-06-08 13:20:00,36.92,36.94,36.8,36.93,98520.0,35.5721,35.5914,35.4565,35.5818,98520.0
2022-06-08 13:25:00,36.94,36.97,36.81,36.81,56891.0,35.5914,35.6203,35.4662,35.4662,56891.0
2022-06-08 13:30:00,36.8,36.84,36.7,36.71,70532.0,35.4565,35.4951,35.3602,35.3698,70532.0
2022-06-08 13:35:00,36.71,36.77,36.6,36.61,55384.0,35.3698,35.4276,35.2638,35.2735,55384.0
2022-06-08 13:40:00,36.61,36.73,36.59,36.72,63472.0,35.2735,35.3891,35.2542,35.3794,63472.0
2022-06-08 13:45:00,36.72,36.81,36.69,36.76,45864.0,35.3794,35.4662,35.3505,35.418,45864.0
2022-06-08 13:50:00,36.77,36.77,36.65,36.71,33968.0,35.4276,35.4276,35.312,35.3698,33968.0
2022-06-08 13:55:00,36.71,36.79,36.69,36.75,31723.0,35.3698,35.4469,35.3505,35.4083,31723.0
2022-06-08 14:00:00,36.74,36.82,36.74,36.78,44507.0,35.3987,35.4758,35.3987,35.4372,44507.0
2022-06-08 14:05:00,36.79,36.8,36.73,36.76,37042.0,35.4469,35.4565,35.3891,35.418,37042.0
2022-06-08 14:10:00,36.77,36.87,36.74,36.85,65538.0,35.4276,35.524,35.3987,35.5047,65538.0
2022-06-08 14:15:00,36.86,36.89,36.82,36.84,71135.0,35.5143,35.5432,35.4758,35.4951,71135.0
2022-06-08 14:20:00,36.84,36.98,36.83,36.97,59825.0,35.4951,35.6299,35.4854,35.6203,59825.0
2022-06-08 14:25:00,36.97,37.04,36.9,36.99,117743.0,35.6203,35.6878,35.5529,35.6396,117743.0
2022-06-08 14:30:00,36.98,37.01,36.93,36.95,105097.0,35.6299,35.6589,35.5818,35.601,105097.0
2022-06-08 14:35:00,36.96,36.97,36.93,36.96,82513.0,35.6107,35.6203,35.5818,35.6107,82513.0
2022-06-08 14:40:00,36.97,37.15,36.97,37.13,94662.0,35.6203,35.7937,35.6203,35.7745,94662.0
2022-06-08 14:45:00,37.12,37.33,37.12,37.32,123787.0,35.7648,35.9672,35.7648,35.9575,123787.0
2022-06-08 14:50:00,37.32,37.4,37.3,37.37,136606.0,35.9575,36.0346,35.9383,36.0057,136606.0
2022-06-08 14:55:00,37.36,37.42,37.27,37.27,122734.0,35.9961,36.0539,35.9094,35.9094,122734.0
2022-06-08 15:00:00,37.26,37.28,37.12,37.23,83670.0,35.8997,35.919,35.7648,35.8708,83670.0
2022-06-08 15:05:00,37.24,37.27,37.2,37.26,57621.0,35.8805,35.9094,35.8419,35.8997,57621.0
2022-06-08 15:10:00,37.25,37.42,37.22,37.42,93197.0,35.8901,36.0539,35.8612,36.0539,93197.0
2022-06-08 15:15:00,37.42,37.46,37.37,37.44,130583.0,36.0539,36.0924,36.0057,36.0732,130583.0
2022-06-08 15:20:00,37.43,37.61,37.42,37.58,170998.0,36.0635,36.2369,36.0539,36.208,170998.0
2022-06-08 15:25:00,37.58,37.6,37.48,37.51,127710.0,36.208,36.2273,36.1117,36.1406,127710.0
2022-06-08 15:30:00,37.51,37.59,37.42,37.55,195665.0,36.1406,36.2177,36.0539,36.1791,195665.0
2022-06-08 15:35:00,37.54,37.59,37.48,37.51,143022.0,36.1695,36.2177,36.1117,36.1406,143022.0
2022-06-08 15:40:00,37.51,37.52,37.45,37.5,146228.0,36.1406,36.1502,36.0828,36.131,146228.0
2022-06-08 15:45:00,37.5,37.54,37.36,37.39,240923.0,36.131,36.1695,35.9961,36.025,240923.0
2022-06-08 15:50:00,37.39,37.46,37.38,37.4,254200.0,36.025,36.0924,36.0153,36.0346,254200.0
2022-06-08 15:55:00,37.41,37.44,37.36,37.41,447379.0,36.0442,36.0732,35.9961,36.0442,447379.0
2022-06-09 09:30:00,36.66,36.68,35.92,36.13,228900.0,35.3216,35.3409,34.6086,34.811,228900.0
2022-06-09 09:35:00,36.14,36.25,35.83,35.83,80317.0,34.8206,34.9266,34.5219,34.5219,80317.0
2022-06-09 09:40:00,35.86,35.98,35.53,35.63,161314.0,34.5508,34.6665,34.2329,34.3292,161314.0
2022-06-09 09:45:00,35.64,36.01,35.58,35.82,119497.0,34.3389,34.6954,34.2811,34.5123,119497.0
2022-06-09 09:50:00,35.82,36.18,35.82,35.93,98952.0,34.5123,34.8592,34.5123,34.6183,98952.0
2022-06-09 09:55:00,35.93,35.93,35.58,35.62,49785.0,34.6183,34.6183,34.2811,34.3196,49785.0
2022-06-09 10:00:00,35.64,35.93,35.61,35.8,57596.0,34.3389,34.6183,34.31,34.493,57596.0
2022-06-09 10:05:00,35.81,35.82,35.63,35.64,53443.0,34.5027,34.5123,34.3292,34.3389,53443.0
2022-06-09 10:10:00,35.64,35.79,35.57,35.69,131613.0,34.3389,34.4834,34.2714,34.387,131613.0
2022-06-09 10:15:00,35.69,35.91,35.69,35.9,103242.0,34.387,34.599,34.387,34.5894,103242.0
2022-06-09 10:20:00,35.88,36.07,35.88,36.04,113920.0,34.5701,34.7532,34.5701,34.7243,113920.0
2022-06-09 10:25:00,36.05,36.07,35.83,35.88,42128.0,34.7339,34.7532,34.5219,34.5701,42128.0
2022-06-09 10:30:00,35.9,35.98,35.84,35.93,57685.0,34.5894,34.6665,34.5316,34.6183,57685.0
2022-06-09 10:35:00,35.9,35.97,35.84,35.89,53907.0,34.5894,34.6568,34.5316,34.5797,53907.0
2022-06-09 10:40:00,35.86,35.86,35.55,35.56,41592.0,34.5508,34.5508,34.2522,34.2618,41592.0
2022-06-09 10:45:00,35.56,35.59,35.48,35.51,70164.0,34.2618,34.2907,34.1847,34.2136,70164.0
2022-06-09 10:50:00,35.51,35.52,35.26,35.26,103963.0,34.2136,34.2232,33.9727,33.9727,103963.0
2022-06-09 10:55:00,35.27,35.43,35.26,35.31,72948.0,33.9824,34.1365,33.9727,34.0209,72948.0
2022-06-09 11:00:00,35.29,35.38,35.26,35.27,52934.0,34.0016,34.0884,33.9727,33.9824,52934.0
2022-06-09 11:05:00,35.26,35.36,35.23,35.33,71373.0,33.9727,34.0691,33.9438,34.0402,71373.0
2022-06-09 11:10:00,35.32,35.37,35.2,35.21,70865.0,34.0306,34.0787,33.9149,33.9246,70865.0
2022-06-09 11:15:00,35.22,35.28,35.18,35.22,42054.0,33.9342,33.992,33.8957,33.9342,42054.0
2022-06-09 11:20:00,35.22,35.48,35.22,35.48,34193.0,33.9342,34.1847,33.9342,34.1847,34193.0
2022-06-09 11:25:00,35.48,35.5,35.37,35.38,75990.0,34.1847,34.204,34.0787,34.0884,75990.0
2022-06-09 11:30:00,35.36,35.42,35.31,35.36,34629.0,34.0691,34.1269,34.0209,34.0691,34629.0
2022-06-09 11:35:00,35.37,35.53,35.37,35.48,40667.0,34.0787,34.2329,34.0787,34.1847,40667.0
2022-06-09 11:40:00,35.5,35.69,35.48,35.56,62224.0,34.204,34.387,34.1847,34.2618,62224.0
2022-06-09 11:45:00,35.56,35.56,35.33,35.33,34814.0,34.2618,34.2618,34.0402,34.0402,34814.0
2022-06-09 11:50:00,35.34,35.46,35.28,35.44,42136.0,34.0498,34.1654,33.992,34.1462,42136.0
2022-06-09 11:55:00,35.48,35.5,35.42,35.48,43897.0,34.1847,34.204,34.1269,34.1847,43897.0
2022-06-09 12:00:00,35.47,35.53,35.35,35.38,34555.0,34.1751,34.2329,34.0595,34.0884,34555.0
2022-06-09 12:05:00,35.37,35.41,35.32,35.38,33697.0,34.0787,34.1173,34.0306,34.0884,33697.0
2022-06-09 12:10:00,35.37,35.38,35.27,35.3,41597.0,34.0787,34.0884,33.9824,34.0113,41597.0
2022-06-09 12:15:00,35.3,35.33,35.24,35.32,25741.0,34.0113,34.0402,33.9535,34.0306,25741.0
2022-06-09 12:20:00,35.33,35.39,35.3,35.36,27054.0,34.0402,34.098,34.0113,34.0691,27054.0
2022-06-09 12:25:00,35.34,35.45,35.33,35.43,39589.0,34.0498,34.1558,34.0402,34.1365,39589.0
2022-06-09 12:30:00,35.42,35.46,35.3,35.39,29620.0,34.1269,34.1654,34.0113,34.098,29620.0
2022-06-09 12:35:00,35.39,35.45,35.36,35.43,25548.0,34.098,34.1558,34.0691,34.1365,25548.0
2022-06-09 12:40:00,35.44,35.49,35.42,35.47,37894.0,34.1462,34.1943,34.1269,34.1751,37894.0
2022-06-09 12:45:00,35.47,35.47,35.33,35.35,25078.0,34.1751,34.1751,34.0402,34.0595,25078.0
2022-06-09 12:50:00,35.35,35.39,35.26,35.28,20797.0,34.0595,34.098,33.9727,33.992,20797.0
2022-06-09 12:55:00,35.29,35.42,35.26,35.4,26865.0,34.0016,34.1269,33.9727,34.1076,26865.0
2022-06-09 13:00:00,35.4,35.44,35.36,35.37,15724.0,34.1076,34.1462,34.0691,34.0787,15724.0
2022-06-09 13:05:00,35.38,35.47,35.37,35.38,34470.0,34.0884,34.1751,34.0787,34.0884,34470.0
2022-06-09 13:10:00,35.39,35.49,35.38,35.47,29470.0,34.098,34.1943,34.0884,34.1751,29470.0
2022-06-09 13:15:00,35.46,35.5,35.46,35.5,27899.0,34.1654,34.204,34.1654,34.204,27899.0
2022-06-09 13:20:00,35.5,35.54,35.42,35.44,44303.0,34.204,34.2425,34.1269,34.1462,44303.0
2022-06-09 13:25:00,35.45,35.47,35.34,35.39,40446.0,34.1558,34.1751,34.0498,34.098,40446.0
2022-06-09 13:30:00,35.4,35.4,35.33,35.39,14034.0,34.1076,34.1076,34.0402,34.098,14034.0
2022-06-09 13:35:00,35.39,35.39,35.28,35.35,42535.0,34.098,34.098,33.992,34.0595,42535.0
2022-06-09 13:40:00,35.35,35.36,35.3,35.3,16589.0,34.0595,34.0691,34.0113,34.0113,16589.0
2022-06-09 13:45:00,35.3,35.4,35.28,35.39,23764.0,34.0113,34.1076,33.992,34.098,23764.0
2022-06-09 13:50:00,35.41,35.46,35.4,35.44,33434.0,34.1173,34.1654,34.1076,34.1462,33434.0
2022-06-09 13:55:00,35.44,35.58,35.43,35.56,45198.0,34.1462,34.2811,34.1365,34.2618,45198.0
2022-06-09 14:00:00,35.56,35.59,35.52,35.54,40333.0,34.2618,34.2907,34.2232,34.2425,40333.0
2022-06-09 14:05:00,35.54,35.58,35.51,35.57,21462.0,34.2425,34.2811,34.2136,34.2714,21462.0
2022-06-09 14:10:00,35.58,35.64,35.55,35.63,51403.0,34.2811,34.3389,34.2522,34.3292,51403.0
2022-06-09 14:15:00,35.63,35.66,35.55,35.65,37577.0,34.3292,34.3581,34.2522,34.3485,37577.0
2022-06-09 14:20:00,35.65,35.68,35.59,35.63,37819.0,34.3485,34.3774,34.2907,34.3292,37819.0
2022-06-09 14:25:00,35.62,35.68,35.56,35.66,31173.0,34.3196,34.3774,34.2618,34.3581,31173.0
2022-06-09 14:30:00,35.66,35.66,35.56,35.58,25240.0,34.3581,34.3581,34.2618,34.2811,25240.0
2022-06-09 14:35:00,35.57,35.63,35.55,35.62,34799.0,34.2714,34.3292,34.2522,34.3196,34799.0
2022-06-09 14:40:00,35.63,35.67,35.6,35.62,48531.0,34.3292,34.3678,34.3003,34.3196,48531.0
2022-06-09 14:45:00,35.62,35.74,35.61,35.74,41720.0,34.3196,34.4352,34.31,34.4352,41720.0
2022-06-09 14:50:00,35.74,35.77,35.69,35.73,34387.0,34.4352,34.4641,34.387,34.4256,34387.0
2022-06-09 14:55:00,35.73,35.73,35.56,35.56,37828.0,34.4256,34.4256,34.2618,34.2618,37828.0
2022-06-09 15:00:00,35.56,35.58,35.46,35.47,37699.0,34.2618,34.2811,34.1654,34.1751,37699.0
2022-06-09 15:05:00,35.47,35.57,35.47,35.56,28866.0,34.1751,34.2714,34.1751,34.2618,28866.0
2022-06-09 15:10:00,35.56,35.63,35.56,35.58,45521.0,34.2618,34.3292,34.2618,34.2811,45521.0
2022-06-09 15:15:00,35.58,35.64,35.55,35.62,48867.0,34.2811,34.3389,34.2522,34.3196,48867.0
2022-06-09 15:20:00,35.63,35.66,35.56,35.58,40422.0,34.3292,34.3581,34.2618,34.2811,40422.0
2022-06-09 15:25:00,35.57,35.59,35.42,35.43,72492.0,34.2714,34.2907,34.1269,34.1365,72492.0
2022-06-09 15:30:00,35.42,35.45,35.36,35.39,84814.0,34.1269,34.1558,34.0691,34.098,84814.0
2022-06-09 15:35:00,35.39,35.44,35.33,35.38,92464.0,34.098,34.1462,34.0402,34.0884,92464.0
2022-06-09 15:40:00,35.39,35.44,35.37,35.4,132324.0,34.098,34.1462,34.0787,34.1076,132324.0
2022-06-09 15:45:00,35.4,35.4,35.29,35.34,117340.0,34.1076,34.1076,34.0016,34.0498,117340.0
2022-06-09 15:50:00,35.33,35.37,35.29,35.34,142455.0,34.0402,34.0787,34.0016,34.0498,142455.0
2022-06-09 15:55:00,35.34,35.39,35.26,35.28,292641.0,34.0498,34.098,33.9727,33.992,292641.0
2022-06-10 09:30:00,34.44,34.93,34.22,34.35,174443.0,33.1827,33.6548,32.9707,33.096,174443.0
2022-06-10 09:35:00,34.33,34.87,34.33,34.82,107067.0,33.0767,33.597,33.0767,33.5488,107067.0
2022-06-10 09:40:00,34.81,34.96,34.73,34.95,102997.0,33.5392,33.6837,33.4621,33.6741,102997.0
2022-06-10 09:45:00,34.97,35.03,34.53,34.54,83310.0,33.6933,33.7511,33.2694,33.279,83310.0
2022-06-10 09:50:00,34.53,34.68,34.45,34.62,50780.0,33.2694,33.4139,33.1923,33.3561,50780.0
2022-06-10 09:55:00,34.62,34.62,34.3,34.3,50773.0,33.3561,33.3561,33.0478,33.0478,50773.0
2022-06-10 10:00:00,34.34,34.35,33.87,33.9,178308.0,33.0863,33.096,32.6335,32.6624,178308.0
2022-06-10 10:05:00,33.87,33.94,33.72,33.76,83237.0,32.6335,32.7009,32.489,32.5275,83237.0
2022-06-10 10:10:00,33.76,33.86,33.68,33.77,91155.0,32.5275,32.6239,32.4504,32.5371,91155.0
2022-06-10 10:15:00,33.75,33.79,33.53,33.59,79042.0,32.5179,32.5564,32.3059,32.3637,79042.0
2022-06-10 10:20:00,33.58,33.65,33.52,33.59,53567.0,32.3541,32.4215,32.2963,32.3637,53567.0
2022-06-10 10:25:00,33.59,33.75,33.5,33.51,110915.0,32.3637,32.5179,32.277,32.2866,110915.0
2022-06-10 10:30:00,33.48,33.63,33.48,33.61,96136.0,32.2577,32.4022,32.2577,32.383,96136.0
2022-06-10 10:35:00,33.62,33.73,33.4,33.68,179641.0,32.3926,32.4986,32.1806,32.4504,179641.0
2022-06-10 10:40:00,33.65,33.75,33.62,33.73,76943.0,32.4215,32.5179,32.3926,32.4986,76943.0
2022-06-10 10:45:00,33.72,33.78,33.6,33.74,198386.0,32.489,32.5468,32.3733,32.5082,198386.0
2022-06-10 10:50:00,33.74,33.91,33.74,33.74,57900.0,32.5082,32.672,32.5082,32.5082,57900.0
2022-06-10 10:55:00,33.75,33.77,33.63,33.63,31631.0,32.5179,32.5371,32.4022,32.4022,31631.0
2022-06-10 11:00:00,33.62,33.7,33.58,33.65,53203.0,32.3926,32.4697,32.3541,32.4215,53203.0
2022-06-10 11:05:00,33.64,33.68,33.56,33.63,34414.0,32.4119,32.4504,32.3348,32.4022,34414.0
2022-06-10 11:10:00,33.61,33.64,33.45,33.48,123313.0,32.383,32.4119,32.2288,32.2577,123313.0
2022-06-10 11:15:00,33.49,33.5,33.38,33.46,47664.0,32.2674,32.277,32.1614,32.2385,47664.0
2022-06-10 11:20:00,33.48,33.52,33.4,33.4,41448.0,32.2577,32.2963,32.1806,32.1806,41448.0
2022-06-10 11:25:00,33.4,33.46,33.31,33.45,86925.0,32.1806,32.2385,32.0939,32.2288,86925.0
2022-06-10 11:30:00,33.46,33.58,33.45,33.57,74907.0,32.2385,32.3541,32.2288,32.3444,74907.0
2022-06-10 11:35:00,33.56,33.56,33.48,33.5,96436.0,32.3348,32.3348,32.2577,32.277,96436.0
2022-06-10 11:40:00,33.5,33.61,33.46,33.61,69569.0,32.277,32.383,32.2385,32.383,69569.0
2022-06-10 11:45:00,33.61,33.71,33.59,33.61,40404.0,32.383,32.4793,32.3637,32.383,40404.0
2022-06-10 11:50:00,33.59,33.65,33.57,33.65,36329.0,32.3637,32.4215,32.3444,32.4215,36329.0
2022-06-10 11:55:00,33.65,33.85,33.64,33.77,47442.0,32.4215,32.6142,32.4119,32.5371,47442.0
2022-06-10 12:00:00,33.79,33.86,33.76,33.83,26252.0,32.5564,32.6239,32.5275,32.5949,26252.0
2022-06-10 12:05:00,33.83,33.93,33.8,33.84,59856.0,32.5949,32.6913,32.566,32.6046,59856.0
2022-06-10 12:10:00,33.83,33.89,33.64,33.74,107496.0,32.5949,32.6528,32.4119,32.5082,107496.0
2022-06-10 12:15:00,33.72,33.75,33.64,33.68,48756.0,32.489,32.5179,32.4119,32.4504,48756.0
2022-06-10 12:20:00,33.67,33.78,33.66,33.7,56526.0,32.4408,32.5468,32.4312,32.4697,56526.0
2022-06-10 12:25:00,33.69,33.73,33.61,33.7,42080.0,32.4601,32.4986,32.383,32.4697,42080.0
2022-06-10 12:30:00,33.71,33.77,33.69,33.71,36202.0,32.4793,32.5371,32.4601,32.4793,36202.0
2022-06-10 12:35:00,33.71,33.75,33.69,33.74,43257.0,32.4793,32.5179,32.4601,32.5082,43257.0
2022-06-10 12:40:00,33.74,33.76,33.7,33.73,25526.0,32.5082,32.5275,32.4697,32.4986,25526.0
2022-06-10 12:45:00,33.74,33.75,33.69,33.7,89356.0,32.5082,32.5179,32.4601,32.4697,89356.0
2022-06-10 12:50:00,33.7,33.7,33.64,33.64,50006.0,32.4697,32.4697,32.4119,32.4119,50006.0
2022-06-10 12:55:00,33.64,33.7,33.58,33.68,53202.0,32.4119,32.4697,32.3541,32.4504,53202.0
2022-06-10 13:00:00,33.68,33.7,33.59,33.63,55675.0,32.4504,32.4697,32.3637,32.4022,55675.0
2022-06-10 13:05:00,33.63,33.65,33.59,33.64,27423.0,32.4022,32.4215,32.3637,32.4119,27423.0
2022-06-10 13:10:00,33.64,33.69,33.59,33.61,47168.0,32.4119,32.4601,32.3637,32.383,47168.0
2022-06-10 13:15:00,33.61,33.65,33.59,33.65,26072.0,32.383,32.4215,32.3637,32.4215,26072.0
2022-06-10 13:20:00,33.66,33.75,33.64,33.7,19335.0,32.4312,32.5179,32.4119,32.4697,19335.0
2022-06-10 13:25:00,33.7,33.75,33.7,33.75,30635.0,32.4697,32.5179,32.4697,32.5179,30635.0
2022-06-10 13:30:00,33.75,33.76,33.61,33.66,57626.0,32.5179,32.5275,32.383,32.4312,57626.0
2022-06-10 13:35:00,33.65,33.79,33.65,33.73,49826.0,32.4215,32.5564,32.4215,32.4986,49826.0
2022-06-10 13:40:00,33.73,33.75,33.68,33.71,51586.0,32.4986,32.5179,32.4504,32.4793,51586.0
2022-06-10 13:45:00,33.7,33.78,33.68,33.75,42799.0,32.4697,32.5468,32.4504,32.5179,42799.0
2022-06-10 13:50:00,33.75,33.8,33.71,33.73,54430.0,32.5179,32.566,32.4793,32.4986,54430.0
2022-06-10 13:55:00,33.71,33.71,33.64,33.67,23156.0,32.4793,32.4793,32.4119,32.4408,23156.0
2022-06-10 14:00:00,33.67,33.67,33.57,33.59,28177.0,32.4408,32.4408,32.3444,32.3637,28177.0
2022-06-10 14:05:00,33.6,33.72,33.59,33.7,33221.0,32.3733,32.489,32.3637,32.4697,33221.0
2022-06-10 14:10:00,33.71,33.76,33.71,33.73,30232.0,32.4793,32.5275,32.4793,32.4986,30232.0
2022-06-10 14:15:00,33.73,33.83,33.72,33.82,39395.0,32.4986,32.5949,32.489,32.5853,39395.0
2022-06-10 14:20:00,33.82,33.93,33.81,33.93,46991.0,32.5853,32.6913,32.5757,32.6913,46991.0
2022-06-10 14:25:00,33.93,33.96,33.72,33.74,78134.0,32.6913,32.7202,32.489,32.5082,78134.0
2022-06-10 14:30:00,33.74,33.77,33.73,33.75,78759.0,32.5082,32.5371,32.4986,32.5179,78759.0
2022-06-10 14:35:00,33.75,33.76,33.7,33.72,59041.0,32.5179,32.5275,32.4697,32.489,59041.0
2022-06-10 14:40:00,33.71,33.73,33.65,33.71,37244.0,32.4793,32.4986,32.4215,32.4793,37244.0
2022-06-10 14:45:00,33.72,33.76,33.67,33.76,47408.0,32.489,32.5275,32.4408,32.5275,47408.0
2022-06-10 14:50:00,33.75,33.79,33.71,33.79,55681.0,32.5179,32.5564,32.4793,32.5564,55681.0
2022-06-10 14:55:00,33.79,33.8,33.73,33.77,53706.0,32.5564,32.566,32.4986,32.5371,53706.0
2022-06-10 15:00:00,33.77,33.81,33.64,33.64,68866.0,32.5371,32.5757,32.4119,32.4119,68866.0
2022-06-10 15:05:00,33.65,33.69,33.58,33.64,75304.0,32.4215,32.4601,32.3541,32.4119,75304.0
2022-06-10 15:10:00,33.64,33.78,33.63,33.75,77476.0,32.4119,32.5468,32.4022,32.5179,77476.0
2022-06-10 15:15:00,33.75,33.83,33.74,33.8,41949.0,32.5179,32.5949,32.5082,32.566,41949.0
2022-06-10 15:20:00,33.8,33.84,33.75,33.83,65811.0,32.566,32.6046,32.5179,32.5949,65811.0
2022-06-10 15:25:00,33.83,33.95,33.82,33.89,111509.0,32.5949,32.7106,32.5853,32.6528,111509.0
2022-06-10 15:30:00,33.89,33.89,33.72,33.76,113469.0,32.6528,32.6528,32.489,32.5275,113469.0
2022-06-10 15:35:00,33.76,33.84,33.73,33.76,147155.0,32.5275,32.6046,32.4986,32.5275,147155.0
2022-06-10 15:40:00,33.75,33.78,33.68,33.73,113421.0,32.5179,32.5468,32.4504,32.4986,113421.0
2022-06-10 15:45:00,33.72,33.74,33.62,33.63,146559.0,32.489,32.5082,32.3926,32.4022,146559.0
2022-06-10 15:50:00,33.63,33.71,33.59,33.63,227943.0,32.4022,32.4793,32.3637,32.4022,227943.0
2022-06-10 15:55:00,33.63,33.66,33.49,33.49,361474.0,32.4022,32.4312,32.2674,32.2674,361474.0
2022-06-13 09:30:00,31.83,32.32,31.83,32.11,263820.0,30.668,31.1401,30.668,30.9377,263820.0
2022-06-13 09:35:00,32.12,32.23,31.59,31.59,164525.0,30.9474,31.0534,30.4367,30.4367,164525.0
2022-06-13 09:40:00,31.58,31.78,31.43,31.71,153364.0,30.4271,30.6198,30.2826,30.5523,153364.0
2022-06-13 09:45:00,31.7,31.84,31.51,31.52,235954.0,30.5427,30.6776,30.3596,30.3693,235954.0
2022-06-13 09:50:00,31.53,31.54,31.33,31.44,239702.0,30.3789,30.3885,30.1862,30.2922,239702.0
2022-06-13 09:55:00,31.43,31.52,31.27,31.28,196440.0,30.2826,30.3693,30.1284,30.138,196440.0
2022-06-13 10:00:00,31.27,31.38,31.2,31.37,193070.0,30.1284,30.2344,30.061,30.2248,193070.0
2022-06-13 10:05:00,31.37,31.59,31.35,31.44,172720.0,30.2248,30.4367,30.2055,30.2922,172720.0
2022-06-13 10:10:00,31.44,31.53,31.29,31.4,138353.0,30.2922,30.3789,30.1477,30.2537,138353.0
2022-06-13 10:15:00,31.4,31.42,31.24,31.29,190668.0,30.2537,30.2729,30.0995,30.1477,190668.0
2022-06-13 10:20:00,31.3,31.32,31.13,31.21,184567.0,30.1573,30.1766,29.9935,30.0706,184567.0
2022-06-13 10:25:00,31.2,31.22,31.11,31.19,131934.0,30.061,30.0802,29.9742,30.0513,131934.0
2022-06-13 10:30:00,31.18,31.2,31.01,31.1,243799.0,30.0417,30.061,29.8779,29.9646,243799.0
2022-06-13 10:35:00,31.09,31.17,31.05,31.08,223123.0,29.955,30.0321,29.9164,29.9453,223123.0
2022-06-13 10:40:00,31.07,31.09,30.87,30.9,226151.0,29.9357,29.955,29.743,29.7719,226151.0
2022-06-13 10:45:00,30.9,30.94,30.81,30.91,121747.0,29.7719,29.8105,29.6852,29.7815,121747.0
2022-06-13 10:50:00,30.91,30.99,30.87,30.95,120510.0,29.7815,29.8586,29.743,29.8201,120510.0
2022-06-13 10:55:00,30.95,31.03,30.91,30.99,127418.0,29.8201,29.8972,29.7815,29.8586,127418.0
2022-06-13 11:00:00,30.98,31.03,30.9,30.94,178965.0,29.849,29.8972,29.7719,29.8105,178965.0
2022-06-13 11:05:00,30.93,30.93,30.85,30.9,48492.0,29.8008,29.8008,29.7237,29.7719,48492.0
2022-06-13 11:10:00,30.88,31.04,30.83,30.95,71970.0,29.7526,29.9068,29.7045,29.8201,71970.0
2022-06-13 11:15:00,30.94,31.14,30.93,31.12,101495.0,29.8105,30.0032,29.8008,29.9839,101495.0
2022-06-13 11:20:00,31.11,31.24,31.1,31.2,100633.0,29.9742,30.0995,29.9646,30.061,100633.0
2022-06-13 11:25:00,31.21,31.23,31.01,31.02,51529.0,30.0706,30.0899,29.8779,29.8875,51529.0
2022-06-13 11:30:00,31.02,31.08,30.98,31.07,100664.0,29.8875,29.9453,29.849,29.9357,100664.0
2022-06-13 11:35:00,31.06,31.2,31.05,31.12,48557.0,29.9261,30.061,29.9164,29.9839,48557.0
2022-06-13 11:40:00,31.13,31.2,31.08,31.17,44753.0,29.9935,30.061,29.9453,30.0321,44753.0
2022-06-13 11:45:00,31.17,31.18,31.04,31.15,50091.0,30.0321,30.0417,29.9068,30.0128,50091.0
2022-06-13 11:50:00,31.15,31.18,30.99,30.99,56908.0,30.0128,30.0417,29.8586,29.8586,56908.0
2022-06-13 11:55:00,30.98,31.02,30.93,31.0,74637.0,29.849,29.8875,29.8008,29.8683,74637.0
2022-06-13 12:00:00,31.0,31.11,30.96,30.99,64129.0,29.8683,29.9742,29.8297,29.8586,64129.0
2022-06-13 12:05:00,30.99,31.09,30.93,30.98,138896.0,29.8586,29.955,29.8008,29.849,138896.0
2022-06-13 12:10:00,30.98,31.1,30.96,30.97,66073.0,29.849,29.9646,29.8297,29.8394,66073.0
2022-06-13 12:15:00,30.97,31.06,30.89,30.99,73872.0,29.8394,29.9261,29.7623,29.8586,73872.0
2022-06-13 12:20:00,31.0,31.03,30.89,30.91,73792.0,29.8683,29.8972,29.7623,29.7815,73792.0
2022-06-13 12:25:00,30.91,30.99,30.9,30.93,134460.0,29.7815,29.8586,29.7719,29.8008,134460.0
2022-06-13 12:30:00,30.92,31.17,30.87,31.16,79146.0,29.7912,30.0321,29.743,30.0224,79146.0
2022-06-13 12:35:00,31.15,31.39,31.15,31.31,98032.0,30.0128,30.244,30.0128,30.1669,98032.0
2022-06-13 12:40:00,31.3,31.3,31.08,31.11,56260.0,30.1573,30.1573,29.9453,29.9742,56260.0
2022-06-13 12:45:00,31.1,31.12,30.96,30.98,94433.0,29.9646,29.9839,29.8297,29.849,94433.0
2022-06-13 12:50:00,30.97,30.99,30.8,30.81,77951.0,29.8394,29.8586,29.6756,29.6852,77951.0
2022-06-13 12:55:00,30.8,30.84,30.73,30.76,66710.0,29.6756,29.7141,29.6081,29.637,66710.0
2022-06-13 13:00:00,30.75,30.75,30.65,30.67,31495.0,29.6274,29.6274,29.531,29.5503,31495.0
2022-06-13 13:05:00,30.67,30.74,30.65,30.71,53156.0,29.5503,29.6178,29.531,29.5889,53156.0
2022-06-13 13:10:00,30.71,30.71,30.58,30.61,121975.0,29.5889,29.5889,29.4636,29.4925,121975.0
2022-06-13 13:15:00,30.61,30.64,30.57,30.59,129862.0,29.4925,29.5214,29.454,29.4732,129862.0
2022-06-13 13:20:00,30.6,30.6,30.52,30.58,108789.0,29.4829,29.4829,29.4058,29.4636,108789.0
2022-06-13 13:25:00,30.58,30.58,30.48,30.54,100097.0,29.4636,29.4636,29.3672,29.4251,100097.0
2022-06-13 13:30:00,30.53,30.59,30.46,30.46,56315.0,29.4154,29.4732,29.348,29.348,56315.0
2022-06-13 13:35:00,30.46,30.53,30.41,30.53,101022.0,29.348,29.4154,29.2998,29.4154,101022.0
2022-06-13 13:40:00,30.53,30.72,30.52,30.64,90759.0,29.4154,29.5985,29.4058,29.5214,90759.0
2022-06-13 13:45:00,30.66,30.74,30.63,30.69,69701.0,29.5407,29.6178,29.5118,29.5696,69701.0
2022-06-13 13:50:00,30.69,30.74,30.6,30.64,113674.0,29.5696,29.6178,29.4829,29.5214,113674.0
2022-06-13 13:55:00,30.65,30.81,30.63,30.77,78673.0,29.531,29.6852,29.5118,29.6467,78673.0
2022-06-13 14:00:00,30.77,30.77,30.63,30.72,78896.0,29.6467,29.6467,29.5118,29.5985,78896.0
2022-06-13 14:05:00,30.72,30.74,30.63,30.64,59730.0,29.5985,29.6178,29.5118,29.5214,59730.0
2022-06-13 14:10:00,30.65,30.65,30.55,30.57,41639.0,29.531,29.531,29.4347,29.454,41639.0
2022-06-13 14:15:00,30.56,30.63,30.56,30.61,58747.0,29.4443,29.5118,29.4443,29.4925,58747.0
2022-06-13 14:20:00,30.62,30.65,30.57,30.58,87463.0,29.5021,29.531,29.454,29.4636,87463.0
2022-06-13 14:25:00,30.58,30.64,30.57,30.58,47314.0,29.4636,29.5214,29.454,29.4636,47314.0
2022-06-13 14:30:00,30.57,30.61,30.47,30.59,81430.0,29.454,29.4925,29.3576,29.4732,81430.0
2022-06-13 14:35:00,30.59,30.7,30.58,30.69,87565.0,29.4732,29.5792,29.4636,29.5696,87565.0
2022-06-13 14:40:00,30.68,30.75,30.62,30.65,107856.0,29.5599,29.6274,29.5021,29.531,107856.0
2022-06-13 14:45:00,30.66,30.68,30.6,30.62,75987.0,29.5407,29.5599,29.4829,29.5021,75987.0
2022-06-13 14:50:00,30.62,30.64,30.54,30.55,65990.0,29.5021,29.5214,29.4251,29.4347,65990.0
2022-06-13 14:55:00,30.54,30.54,30.46,30.49,118082.0,29.4251,29.4251,29.348,29.3769,118082.0
2022-06-13 15:00:00,30.49,30.59,30.43,30.55,90199.0,29.3769,29.4732,29.3191,29.4347,90199.0
2022-06-13 15:05:00,30.55,30.57,30.41,30.42,47087.0,29.4347,29.454,29.2998,29.3094,47087.0
2022-06-13 15:10:00,30.43,30.45,30.36,30.38,70011.0,29.3191,29.3383,29.2516,29.2709,70011.0
2022-06-13 15:15:00,30.38,30.57,30.34,30.41,105106.0,29.2709,29.454,29.2324,29.2998,105106.0
2022-06-13 15:20:00,30.4,30.45,30.32,30.32,66451.0,29.2902,29.3383,29.2131,29.2131,66451.0
2022-06-13 15:25:00,30.31,30.34,30.23,30.25,98012.0,29.2035,29.2324,29.1264,29.1456,98012.0
2022-06-13 15:30:00,30.25,30.27,30.16,30.19,109092.0,29.1456,29.1649,29.0589,29.0878,109092.0
2022-06-13 15:35:00,30.19,30.3,30.18,30.19,111208.0,29.0878,29.1938,29.0782,29.0878,111208.0
2022-06-13 15:40:00,30.2,30.24,30.14,30.21,201589.0,29.0975,29.136,29.0397,29.1071,201589.0
2022-06-13 15:45:00,30.2,30.31,30.19,30.29,180308.0,29.0975,29.2035,29.0878,29.1842,180308.0
2022-06-13 15:50:00,30.29,30.47,30.24,30.47,401945.0,29.1842,29.3576,29.136,29.3576,401945.0
2022-06-13 15:55:00,30.46,30.61,30.46,30.6,563518.0,29.348,29.4925,29.348,29.4829,563518.0
2022-06-14 09:30:00,30.77,31.47,30.77,31.39,216914.0,29.6467,30.3211,29.6467,30.244,216914.0
2022-06-14 09:35:00,31.38,31.39,31.17,31.33,105428.0,30.2344,30.244,30.0321,30.1862,105428.0
2022-06-14 09:40:00,31.32,31.32,31.01,31.01,232710.0,30.1766,30.1766,29.8779,29.8779,232710.0
2022-06-14 09:45:00,31.03,31.24,30.98,31.14,139254.0,29.8972,30.0995,29.849,30.0032,139254.0
2022-06-14 09:50:00,31.14,31.44,30.99,31.43,101600.0,30.0032,30.2922,29.8586,30.2826,101600.0
2022-06-14 09:55:00,31.45,31.7,31.44,31.7,169229.0,30.3018,30.5427,30.2922,30.5427,169229.0
2022-06-14 10:00:00,31.69,31.9,31.68,31.8,104077.0,30.5331,30.7354,30.5234,30.6391,104077.0
2022-06-14 10:05:00,31.8,31.91,31.73,31.74,106483.0,30.6391,30.745,30.5716,30.5812,106483.0
2022-06-14 10:10:00,31.74,31.76,31.6,31.62,139860.0,30.5812,30.6005,30.4464,30.4656,139860.0
2022-06-14 10:15:00,31.61,31.66,31.55,31.55,134078.0,30.456,30.5042,30.3982,30.3982,134078.0
2022-06-14 10:20:00,31.56,31.56,31.49,31.54,191482.0,30.4078,30.4078,30.3404,30.3885,191482.0
2022-06-14 10:25:00,31.54,31.62,31.53,31.62,121858.0,30.3885,30.4656,30.3789,30.4656,121858.0
2022-06-14 10:30:00,31.61,31.72,31.54,31.68,66504.0,30.456,30.562,30.3885,30.5234,66504.0
2022-06-14 10:35:00,31.68,31.77,31.66,31.69,45358.0,30.5234,30.6102,30.5042,30.5331,45358.0
2022-06-14 10:40:00,31.68,31.74,31.49,31.55,73922.0,30.5234,30.5812,30.3404,30.3982,73922.0
2022-06-14 10:45:00,31.55,31.92,31.53,31.92,74555.0,30.3982,30.7547,30.3789,30.7547,74555.0
2022-06-14 10:50:00,31.92,32.07,31.88,32.03,62195.0,30.7547,30.8992,30.7161,30.8607,62195.0
2022-06-14 10:55:00,32.03,32.13,32.02,32.11,65376.0,30.8607,30.957,30.851,30.9377,65376.0
2022-06-14 11:00:00,32.11,32.24,32.07,32.17,101290.0,30.9377,31.063,30.8992,30.9955,101290.0
2022-06-14 11:05:00,32.17,32.18,32.0,32.02,55397.0,30.9955,31.0052,30.8318,30.851,55397.0
2022-06-14 11:10:00,32.02,32.03,31.99,32.02,83028.0,30.851,30.8607,30.8221,30.851,83028.0
2022-06-14 11:15:00,32.02,32.03,31.92,31.99,55954.0,30.851,30.8607,30.7547,30.8221,55954.0
2022-06-14 11:20:00,31.98,32.08,31.9,32.08,54449.0,30.8125,30.9088,30.7354,30.9088,54449.0
2022-06-14 11:25:00,32.08,32.15,32.08,32.1,36401.0,30.9088,30.9763,30.9088,30.9281,36401.0
2022-06-14 11:30:00,32.11,32.19,32.03,32.18,66743.0,30.9377,31.0148,30.8607,31.0052,66743.0
2022-06-14 11:35:00,32.18,32.28,32.17,32.2,61719.0,31.0052,31.1015,30.9955,31.0245,61719.0
2022-06-14 11:40:00,32.2,32.31,32.16,32.27,55362.0,31.0245,31.1304,30.9859,31.0919,55362.0
2022-06-14 11:45:00,32.27,32.34,32.22,32.26,90601.0,31.0919,31.1593,31.0437,31.0823,90601.0
2022-06-14 11:50:00,32.26,32.38,32.24,32.38,83630.0,31.0823,31.1979,31.063,31.1979,83630.0
2022-06-14 11:55:00,32.38,32.48,32.38,32.46,64530.0,31.1979,31.2942,31.1979,31.275,64530.0
2022-06-14 12:00:00,32.45,32.46,32.25,32.26,65110.0,31.2653,31.275,31.0726,31.0823,65110.0
2022-06-14 12:05:00,32.26,32.26,32.18,32.19,39270.0,31.0823,31.0823,31.0052,31.0148,39270.0
2022-06-14 12:10:00,32.19,32.24,32.16,32.2,50572.0,31.0148,31.063,30.9859,31.0245,50572.0
2022-06-14 12:15:00,32.2,32.22,32.14,32.2,56046.0,31.0245,31.0437,30.9666,31.0245,56046.0
2022-06-14 12:20:00,32.2,32.27,32.2,32.25,46797.0,31.0245,31.0919,31.0245,31.0726,46797.0
2022-06-14 12:25:00,32.26,32.26,32.21,32.22,42467.0,31.0823,31.0823,31.0341,31.0437,42467.0
2022-06-14 12:30:00,32.22,32.26,32.2,32.23,58959.0,31.0437,31.0823,31.0245,31.0534,58959.0
2022-06-14 12:35:00,32.23,32.24,32.21,32.22,28708.0,31.0534,31.063,31.0341,31.0437,28708.0
2022-06-14 12:40:00,32.22,32.22,32.14,32.15,37164.0,31.0437,31.0437,30.9666,30.9763,37164.0
2022-06-14 12:45:00,32.15,32.21,32.14,32.2,65362.0,30.9763,31.0341,30.9666,31.0245,65362.0
2022-06-14 12:50:00,32.2,32.23,32.19,32.21,64332.0,31.0245,31.0534,31.0148,31.0341,64332.0
2022-06-14 12:55:00,32.22,32.3,32.21,32.3,36936.0,31.0437,31.1208,31.0341,31.1208,36936.0
2022-06-14 13:00:00,32.3,32.35,32.29,32.35,45623.0,31.1208,31.169,31.1112,31.169,45623.0
2022-06-14 13:05:00,32.35,32.41,32.29,32.41,44629.0,31.169,31.2268,31.1112,31.2268,44629.0
2022-06-14 13:10:00,32.4,32.41,32.36,32.4,66187.0,31.2172,31.2268,31.1786,31.2172,66187.0
2022-06-14 13:15:00,32.4,32.57,32.39,32.56,102273.0,31.2172,31.3809,31.2075,31.3713,102273.0
2022-06-14 13:20:00,32.57,32.6,32.53,32.54,37120.0,31.3809,31.4099,31.3424,31.352,37120.0
2022-06-14 13:25:00,32.53,32.55,32.41,32.43,30923.0,31.3424,31.3617,31.2268,31.2461,30923.0
2022-06-14 13:30:00,32.42,32.42,32.29,32.3,34240.0,31.2364,31.2364,31.1112,31.1208,34240.0
2022-06-14 13:35:00,32.3,32.3,32.21,32.24,56718.0,31.1208,31.1208,31.0341,31.063,56718.0
2022-06-14 13:40:00,32.24,32.27,32.19,32.19,74160.0,31.063,31.0919,31.0148,31.0148,74160.0
2022-06-14 13:45:00,32.2,32.22,32.08,32.12,74264.0,31.0245,31.0437,30.9088,30.9474,74264.0
2022-06-14 13:50:00,32.12,32.12,32.08,32.1,62776.0,30.9474,30.9474,30.9088,30.9281,62776.0
2022-06-14 13:55:00,32.11,32.16,32.09,32.12,61547.0,30.9377,30.9859,30.9185,30.9474,61547.0
2022-06-14 14:00:00,32.12,32.15,32.1,32.14,57314.0,30.9474,30.9763,30.9281,30.9666,57314.0
2022-06-14 14:05:00,32.13,32.25,32.13,32.23,46273.0,30.957,31.0726,30.957,31.0534,46273.0
2022-06-14 14:10:00,32.23,32.24,32.08,32.09,45160.0,31.0534,31.063,30.9088,30.9185,45160.0
2022-06-14 14:15:00,32.09,32.11,31.99,32.0,84121.0,30.9185,30.9377,30.8221,30.8318,84121.0
2022-06-14 14:20:00,32.0,32.15,31.99,32.13,70659.0,30.8318,30.9763,30.8221,30.957,70659.0
2022-06-14 14:25:00,32.13,32.15,32.05,32.05,61284.0,30.957,30.9763,30.8799,30.8799,61284.0
2022-06-14 14:30:00,32.05,32.11,32.01,32.1,63311.0,30.8799,30.9377,30.8414,30.9281,63311.0
2022-06-14 14:35:00,32.1,32.13,32.07,32.11,55173.0,30.9281,30.957,30.8992,30.9377,55173.0
2022-06-14 14:40:00,32.11,32.11,32.0,32.01,33714.0,30.9377,30.9377,30.8318,30.8414,33714.0
2022-06-14 14:45:00,32.01,32.06,31.99,32.0,108327.0,30.8414,30.8896,30.8221,30.8318,108327.0
2022-06-14 14:50:00,32.01,32.01,31.99,32.0,35922.0,30.8414,30.8414,30.8221,30.8318,35922.0
2022-06-14 14:55:00,32.0,32.01,31.94,31.94,38172.0,30.8318,30.8414,30.7739,30.7739,38172.0
2022-06-14 15:00:00,31.95,31.95,31.77,31.87,148921.0,30.7836,30.7836,30.6102,30.7065,148921.0
2022-06-14 15:05:00,31.87,31.87,31.75,31.76,55401.0,30.7065,30.7065,30.5909,30.6005,55401.0
2022-06-14 15:10:00,31.76,31.86,31.75,31.76,154351.0,30.6005,30.6969,30.5909,30.6005,154351.0
2022-06-14 15:15:00,31.76,31.79,31.75,31.77,83713.0,30.6005,30.6294,30.5909,30.6102,83713.0
2022-06-14 15:20:00,31.77,31.84,31.76,31.8,90750.0,30.6102,30.6776,30.6005,30.6391,90750.0
2022-06-14 15:25:00,31.79,31.97,31.78,31.96,88661.0,30.6294,30.8029,30.6198,30.7932,88661.0
2022-06-14 15:30:00,31.96,32.12,31.95,32.09,117613.0,30.7932,30.9474,30.7836,30.9185,117613.0
2022-06-14 15:35:00,32.1,32.24,32.09,32.23,121293.0,30.9281,31.063,30.9185,31.0534,121293.0
2022-06-14 15:40:00,32.23,32.31,32.23,32.24,185894.0,31.0534,31.1304,31.0534,31.063,185894.0
2022-06-14 15:45:00,32.23,32.3,32.23,32.24,250847.0,31.0534,31.1208,31.0534,31.063,250847.0
2022-06-14 15:50:00,32.24,32.25,32.15,32.2,262688.0,31.063,31.0726,30.9763,31.0245,262688.0
2022-06-14 15:55:00,32.2,32.27,32.18,32.27,297905.0,31.0245,31.0919,31.0052,31.0919,297905.0
2022-06-15 09:30:00,32.55,32.96,32.36,32.89,217593.0,31.3617,31.7567,31.1786,31.6893,217593.0
2022-06-15 09:35:00,32.82,32.94,32.59,32.64,90284.0,31.6218,31.7374,31.4002,31.4484,90284.0
2022-06-15 09:40:00,32.69,32.97,32.52,32.67,77456.0,31.4966,31.7663,31.3328,31.4773,77456.0
2022-06-15 09:45:00,32.69,32.7,32.44,32.65,68771.0,31.4966,31.5062,31.2557,31.458,68771.0
2022-06-15 09:50:00,32.67,32.85,32.65,32.77,75319.0,31.4773,31.6507,31.458,31.5736,75319.0
2022-06-15 09:55:00,32.76,32.94,32.69,32.76,46225.0,31.564,31.7374,31.4966,31.564,46225.0
2022-06-15 10:00:00,32.77,32.92,32.74,32.8,50589.0,31.5736,31.7182,31.5447,31.6025,50589.0
2022-06-15 10:05:00,32.79,33.07,32.78,33.02,46820.0,31.5929,31.8627,31.5833,31.8145,46820.0
2022-06-15 10:10:00,33.02,33.06,32.93,32.94,40991.0,31.8145,31.8531,31.7278,31.7374,40991.0
2022-06-15 10:15:00,32.94,33.02,32.86,32.94,31913.0,31.7374,31.8145,31.6604,31.7374,31913.0
2022-06-15 10:20:00,32.92,33.04,32.87,33.0,39904.0,31.7182,31.8338,31.67,31.7952,39904.0
2022-06-15 10:25:00,33.0,33.04,32.92,33.0,31190.0,31.7952,31.8338,31.7182,31.7952,31190.0
2022-06-15 10:30:00,33.01,33.04,32.79,32.86,60792.0,31.8049,31.8338,31.5929,31.6604,60792.0
2022-06-15 10:35:00,32.85,33.03,32.85,33.02,43738.0,31.6507,31.8242,31.6507,31.8145,43738.0
2022-06-15 10:40:00,33.02,33.08,32.95,32.95,36718.0,31.8145,31.8723,31.7471,31.7471,36718.0
2022-06-15 10:45:00,32.95,33.02,32.88,33.01,33119.0,31.7471,31.8145,31.6796,31.8049,33119.0
2022-06-15 10:50:00,33.02,33.11,32.95,32.99,41762.0,31.8145,31.9012,31.7471,31.7856,41762.0
2022-06-15 10:55:00,33.0,33.09,32.99,33.07,17071.0,31.7952,31.882,31.7856,31.8627,17071.0
2022-06-15 11:00:00,33.07,33.15,32.98,32.99,43030.0,31.8627,31.9398,31.776,31.7856,43030.0
2022-06-15 11:05:00,33.03,33.03,32.95,32.98,35332.0,31.8242,31.8242,31.7471,31.776,35332.0
2022-06-15 11:10:00,32.97,32.99,32.89,32.9,67793.0,31.7663,31.7856,31.6893,31.6989,67793.0
2022-06-15 11:15:00,32.89,32.97,32.83,32.94,32673.0,31.6893,31.7663,31.6315,31.7374,32673.0
2022-06-15 11:20:00,32.94,32.94,32.77,32.77,21027.0,31.7374,31.7374,31.5736,31.5736,21027.0
2022-06-15 11:25:00,32.77,32.78,32.68,32.72,34693.0,31.5736,31.5833,31.4869,31.5255,34693.0
2022-06-15 11:30:00,32.7,32.72,32.64,32.66,49992.0,31.5062,31.5255,31.4484,31.4677,49992.0
2022-06-15 11:35:00,32.66,32.73,32.61,32.7,62454.0,31.4677,31.5351,31.4195,31.5062,62454.0
2022-06-15 11:40:00,32.69,32.75,32.66,32.69,35543.0,31.4966,31.5544,31.4677,31.4966,35543.0
2022-06-15 11:45:00,32.69,32.78,32.68,32.73,36036.0,31.4966,31.5833,31.4869,31.5351,36036.0
2022-06-15 11:50:00,32.73,32.76,32.67,32.7,35470.0,31.5351,31.564,31.4773,31.5062,35470.0
2022-06-15 11:55:00,32.71,32.78,32.7,32.77,55026.0,31.5158,31.5833,31.5062,31.5736,55026.0
2022-06-15 12:00:00,32.77,32.96,32.77,32.9,40891.0,31.5736,31.7567,31.5736,31.6989,40891.0
2022-06-15 12:05:00,32.89,32.99,32.84,32.95,35626.0,31.6893,31.7856,31.6411,31.7471,35626.0
2022-06-15 12:10:00,32.95,33.02,32.94,33.02,23589.0,31.7471,31.8145,31.7374,31.8145,23589.0
2022-06-15 12:15:00,33.03,33.12,32.99,33.08,74156.0,31.8242,31.9109,31.7856,31.8723,74156.0
2022-06-15 12:20:00,33.09,33.25,33.09,33.23,38636.0,31.882,32.0361,31.882,32.0169,38636.0
2022-06-15 12:25:00,33.22,33.24,33.17,33.21,62609.0,32.0072,32.0265,31.959,31.9976,62609.0
2022-06-15 12:30:00,33.21,33.26,33.18,33.18,24503.0,31.9976,32.0458,31.9687,31.9687,24503.0
2022-06-15 12:35:00,33.17,33.19,33.09,33.1,59696.0,31.959,31.9783,31.882,31.8916,59696.0
2022-06-15 12:40:00,33.1,33.11,32.99,33.07,36322.0,31.8916,31.9012,31.7856,31.8627,36322.0
2022-06-15 12:45:00,33.07,33.14,33.05,33.09,19721.0,31.8627,31.9301,31.8434,31.882,19721.0
2022-06-15 12:50:00,33.08,33.08,32.92,32.94,28150.0,31.8723,31.8723,31.7182,31.7374,28150.0
2022-06-15 12:55:00,32.93,32.94,32.87,32.89,26448.0,31.7278,31.7374,31.67,31.6893,26448.0
2022-06-15 13:00:00,32.89,33.05,32.89,33.01,28092.0,31.6893,31.8434,31.6893,31.8049,28092.0
2022-06-15 13:05:00,33.02,33.03,32.95,32.97,14315.0,31.8145,31.8242,31.7471,31.7663,14315.0
2022-06-15 13:10:00,32.97,33.04,32.97,33.03,18773.0,31.7663,31.8338,31.7663,31.8242,18773.0
2022-06-15 13:15:00,33.04,33.06,32.99,33.0,29866.0,31.8338,31.8531,31.7856,31.7952,29866.0
2022-06-15 13:20:00,33.0,33.04,32.98,33.01,15545.0,31.7952,31.8338,31.776,31.8049,15545.0
2022-06-15 13:25:00,33.0,33.08,32.99,33.05,36811.0,31.7952,31.8723,31.7856,31.8434,36811.0
2022-06-15 13:30:00,33.05,33.05,32.97,32.98,14376.0,31.8434,31.8434,31.7663,31.776,14376.0
2022-06-15 13:35:00,32.98,33.01,32.96,33.0,17119.0,31.776,31.8049,31.7567,31.7952,17119.0
2022-06-15 13:40:00,33.0,33.0,32.88,32.88,22818.0,31.7952,31.7952,31.6796,31.6796,22818.0
2022-06-15 13:45:00,32.88,32.88,32.8,32.84,29263.0,31.6796,31.6796,31.6025,31.6411,29263.0
2022-06-15 13:50:00,32.82,32.89,32.74,32.88,18084.0,31.6218,31.6893,31.5447,31.6796,18084.0
2022-06-15 13:55:00,32.88,33.03,32.84,32.99,19796.0,31.6796,31.8242,31.6411,31.7856,19796.0
2022-06-15 14:00:00,32.96,33.22,32.54,32.66,92060.0,31.7567,32.0072,31.352,31.4677,92060.0
2022-06-15 14:05:00,32.62,32.75,32.36,32.64,33873.0,31.4291,31.5544,31.1786,31.4484,33873.0
2022-06-15 14:10:00,32.66,32.69,32.46,32.64,67271.0,31.4677,31.4966,31.275,31.4484,67271.0
2022-06-15 14:15:00,32.66,32.83,32.52,32.66,90246.0,31.4677,31.6315,31.3328,31.4677,90246.0
2022-06-15 14:20:00,32.69,32.77,32.39,32.43,46213.0,31.4966,31.5736,31.2075,31.2461,46213.0
2022-06-15 14:25:00,32.46,32.57,32.36,32.4,104328.0,31.275,31.3809,31.1786,31.2172,104328.0
2022-06-15 14:30:00,32.39,32.46,32.07,32.24,146115.0,31.2075,31.275,30.8992,31.063,146115.0
2022-06-15 14:35:00,32.22,32.86,32.2,32.77,199920.0,31.0437,31.6604,31.0245,31.5736,199920.0
2022-06-15 14:40:00,32.73,33.28,32.72,33.22,107136.0,31.5351,32.065,31.5255,32.0072,107136.0
2022-06-15 14:45:00,33.23,33.34,32.94,32.97,92565.0,32.0169,32.1228,31.7374,31.7663,92565.0
2022-06-15 14:50:00,32.97,33.06,32.6,32.79,105272.0,31.7663,31.8531,31.4099,31.5929,105272.0
2022-06-15 14:55:00,32.81,32.87,32.5,32.66,86860.0,31.6122,31.67,31.3135,31.4677,86860.0
2022-06-15 15:00:00,32.65,32.93,32.65,32.82,86682.0,31.458,31.7278,31.458,31.6218,86682.0
2022-06-15 15:05:00,32.86,32.96,32.75,32.86,44110.0,31.6604,31.7567,31.5544,31.6604,44110.0
2022-06-15 15:10:00,32.88,32.94,32.59,32.72,69992.0,31.6796,31.7374,31.4002,31.5255,69992.0
2022-06-15 15:15:00,32.72,32.75,32.53,32.61,82548.0,31.5255,31.5544,31.3424,31.4195,82548.0
2022-06-15 15:20:00,32.61,32.8,32.61,32.76,75579.0,31.4195,31.6025,31.4195,31.564,75579.0
2022-06-15 15:25:00,32.77,32.86,32.68,32.85,50087.0,31.5736,31.6604,31.4869,31.6507,50087.0
2022-06-15 15:30:00,32.85,33.09,32.82,33.06,99834.0,31.6507,31.882,31.6218,31.8531,99834.0
2022-06-15 15:35:00,33.06,33.09,32.88,32.89,76673.0,31.8531,31.882,31.6796,31.6893,76673.0
2022-06-15 15:40:00,32.89,32.89,32.75,32.76,99088.0,31.6893,31.6893,31.5544,31.564,99088.0
2022-06-15 15:45:00,32.76,32.8,32.67,32.77,126125.0,31.564,31.6025,31.4773,31.5736,126125.0
2022-06-15 15:50:00,32.77,32.77,32.57,32.64,117800.0,31.5736,31.5736,31.3809,31.4484,117800.0
2022-06-15 15:55:00,32.63,32.72,32.62,32.64,187846.0,31.4388,31.5255,31.4291,31.4484,187846.0
2022-06-16 09:30:00,31.92,31.92,31.33,31.38,129308.0,30.7547,30.7547,30.1862,30.2344,129308.0
2022-06-16 09:35:00,31.37,31.59,31.27,31.4,91539.0,30.2248,30.4367,30.1284,30.2537,91539.0
2022-06-16 09:40:00,31.4,31.62,31.32,31.44,87772.0,30.2537,30.4656,30.1766,30.2922,87772.0
2022-06-16 09:45:00,31.44,31.64,31.41,31.57,74970.0,30.2922,30.4849,30.2633,30.4175,74970.0
2022-06-16 09:50:00,31.56,31.56,31.35,31.47,77754.0,30.4078,30.4078,30.2055,30.3211,77754.0
2022-06-16 09:55:00,31.48,31.48,31.14,31.14,65466.0,30.3307,30.3307,30.0032,30.0032,65466.0
2022-06-16 10:00:00,31.15,31.19,31.01,31.03,102580.0,30.0128,30.0513,29.8779,29.8972,102580.0
2022-06-16 10:05:00,31.01,31.03,30.9,30.96,74034.0,29.8779,29.8972,29.7719,29.8297,74034.0
2022-06-16 10:10:00,30.97,31.12,30.89,31.02,56640.0,29.8394,29.9839,29.7623,29.8875,56640.0
2022-06-16 10:15:00,31.0,31.11,30.98,31.05,45071.0,29.8683,29.9742,29.849,29.9164,45071.0
2022-06-16 10:20:00,31.04,31.15,30.99,31.09,44060.0,29.9068,30.0128,29.8586,29.955,44060.0
2022-06-16 10:25:00,31.08,31.18,31.01,31.14,51168.0,29.9453,30.0417,29.8779,30.0032,51168.0
2022-06-16 10:30:00,31.14,31.19,31.06,31.08,42374.0,30.0032,30.0513,29.9261,29.9453,42374.0
2022-06-16 10:35:00,31.08,31.08,30.93,30.94,65262.0,29.9453,29.9453,29.8008,29.8105,65262.0
2022-06-16 10:40:00,30.94,30.97,30.84,30.86,56285.0,29.8105,29.8394,29.7141,29.7334,56285.0
2022-06-16 10:45:00,30.87,30.92,30.77,30.77,48110.0,29.743,29.7912,29.6467,29.6467,48110.0
2022-06-16 10:50:00,30.78,30.83,30.72,30.79,81232.0,29.6563,29.7045,29.5985,29.6659,81232.0
2022-06-16 10:55:00,30.81,30.84,30.71,30.71,45608.0,29.6852,29.7141,29.5889,29.5889,45608.0
2022-06-16 11:00:00,30.72,30.84,30.72,30.73,35028.0,29.5985,29.7141,29.5985,29.6081,35028.0
2022-06-16 11:05:00,30.72,30.72,30.57,30.67,130856.0,29.5985,29.5985,29.454,29.5503,130856.0
2022-06-16 11:10:00,30.66,30.75,30.63,30.7,135661.0,29.5407,29.6274,29.5118,29.5792,135661.0
2022-06-16 11:15:00,30.7,30.82,30.67,30.71,54503.0,29.5792,29.6948,29.5503,29.5889,54503.0
2022-06-16 11:20:00,30.71,30.92,30.69,30.86,88742.0,29.5889,29.7912,29.5696,29.7334,88742.0
2022-06-16 11:25:00,30.85,31.11,30.82,31.06,78471.0,29.7237,29.9742,29.6948,29.9261,78471.0
2022-06-16 11:30:00,31.06,31.12,30.99,31.08,58501.0,29.9261,29.9839,29.8586,29.9453,58501.0
2022-06-16 11:35:00,31.09,31.21,31.02,31.21,31245.0,29.955,30.0706,29.8875,30.0706,31245.0
2022-06-16 11:40:00,31.21,31.26,31.07,31.15,39006.0,30.0706,30.1188,29.9357,30.0128,39006.0
2022-06-16 11:45:00,31.14,31.14,30.98,31.03,52266.0,30.0032,30.0032,29.849,29.8972,52266.0
2022-06-16 11:50:00,31.03,31.06,30.92,31.05,53879.0,29.8972,29.9261,29.7912,29.9164,53879.0
2022-06-16 11:55:00,31.05,31.17,31.04,31.17,56352.0,29.9164,30.0321,29.9068,30.0321,56352.0
2022-06-16 12:00:00,31.17,31.25,30.99,31.02,116199.0,30.0321,30.1091,29.8586,29.8875,116199.0
2022-06-16 12:05:00,31.02,31.03,30.9,30.92,44089.0,29.8875,29.8972,29.7719,29.7912,44089.0
2022-06-16 12:10:00,30.91,31.02,30.9,30.93,42599.0,29.7815,29.8875,29.7719,29.8008,42599.0
2022-06-16 12:15:00,30.94,31.07,30.94,31.02,41096.0,29.8105,29.9357,29.8105,29.8875,41096.0
2022-06-16 12:20:00,31.01,31.07,30.97,31.02,35049.0,29.8779,29.9357,29.8394,29.8875,35049.0
2022-06-16 12:25:00,31.03,31.15,31.02,31.14,52136.0,29.8972,30.0128,29.8875,30.0032,52136.0
2022-06-16 12:30:00,31.13,31.16,31.03,31.1,40480.0,29.9935,30.0224,29.8972,29.9646,40480.0
2022-06-16 12:35:00,31.11,31.13,30.99,31.08,31556.0,29.9742,29.9935,29.8586,29.9453,31556.0
2022-06-16 12:40:00,31.09,31.26,31.08,31.23,40899.0,29.955,30.1188,29.9453,30.0899,40899.0
2022-06-16 12:45:00,31.22,31.32,31.18,31.26,32871.0,30.0802,30.1766,30.0417,30.1188,32871.0
2022-06-16 12:50:00,31.26,31.33,31.21,31.23,36173.0,30.1188,30.1862,30.0706,30.0899,36173.0
2022-06-16 12:55:00,31.21,31.21,31.1,31.15,32876.0,30.0706,30.0706,29.9646,30.0128,32876.0
2022-06-16 13:00:00,31.15,31.18,30.95,30.95,36503.0,30.0128,30.0417,29.8201,29.8201,36503.0
2022-06-16 13:05:00,30.96,31.08,30.95,31.03,32578.0,29.8297,29.9453,29.8201,29.8972,32578.0
2022-06-16 13:10:00,31.05,31.05,30.92,30.97,23345.0,29.9164,29.9164,29.7912,29.8394,23345.0
2022-06-16 13:15:00,30.98,30.98,30.9,30.9,24079.0,29.849,29.849,29.7719,29.7719,24079.0
2022-06-16 13:20:00,30.9,30.92,30.81,30.83,37216.0,29.7719,29.7912,29.6852,29.7045,37216.0
2022-06-16 13:25:00,30.83,31.05,30.81,31.01,51277.0,29.7045,29.9164,29.6852,29.8779,51277.0
2022-06-16 13:30:00,31.01,31.08,30.93,31.07,57348.0,29.8779,29.9453,29.8008,29.9357,57348.0
2022-06-16 13:35:00,31.08,31.15,31.03,31.13,73779.0,29.9453,30.0128,29.8972,29.9935,73779.0
2022-06-16 13:40:00,31.14,31.16,31.0,31.01,58487.0,30.0032,30.0224,29.8683,29.8779,58487.0
2022-06-16 13:45:00,31.01,31.11,30.98,31.11,61254.0,29.8779,29.9742,29.849,29.9742,61254.0
2022-06-16 13:50:00,31.1,31.12,31.07,31.1,42822.0,29.9646,29.9839,29.9357,29.9646,42822.0
2022-06-16 13:55:00,31.1,31.12,30.94,30.95,76735.0,29.9646,29.9839,29.8105,29.8201,76735.0
2022-06-16 14:00:00,30.95,30.96,30.86,30.89,46754.0,29.8201,29.8297,29.7334,29.7623,46754.0
2022-06-16 14:05:00,30.9,30.92,30.84,30.88,27710.0,29.7719,29.7912,29.7141,29.7526,27710.0
2022-06-16 14:10:00,30.87,30.9,30.74,30.82,114101.0,29.743,29.7719,29.6178,29.6948,114101.0
2022-06-16 14:15:00,30.81,30.86,30.77,30.85,37212.0,29.6852,29.7334,29.6467,29.7237,37212.0
2022-06-16 14:20:00,30.86,30.9,30.81,30.87,65930.0,29.7334,29.7719,29.6852,29.743,65930.0
2022-06-16 14:25:00,30.87,30.89,30.79,30.82,61378.0,29.743,29.7623,29.6659,29.6948,61378.0
2022-06-16 14:30:00,30.82,30.86,30.8,30.84,68026.0,29.6948,29.7334,29.6756,29.7141,68026.0
2022-06-16 14:35:00,30.85,30.88,30.79,30.8,77850.0,29.7237,29.7526,29.6659,29.6756,77850.0
2022-06-16 14:40:00,30.81,30.92,30.79,30.82,81921.0,29.6852,29.7912,29.6659,29.6948,81921.0
2022-06-16 14:45:00,30.83,30.91,30.72,30.72,98231.0,29.7045,29.7815,29.5985,29.5985,98231.0
2022-06-16 14:50:00,30.73,30.79,30.7,30.73,57479.0,29.6081,29.6659,29.5792,29.6081,57479.0
2022-06-16 14:55:00,30.73,30.83,30.71,30.81,131554.0,29.6081,29.7045,29.5889,29.6852,131554.0
2022-06-16 15:00:00,30.8,30.96,30.8,30.87,98520.0,29.6756,29.8297,29.6756,29.743,98520.0
2022-06-16 15:05:00,30.86,30.99,30.84,30.98,64769.0,29.7334,29.8586,29.7141,29.849,64769.0
2022-06-16 15:10:00,30.98,31.06,30.91,30.93,64540.0,29.849,29.9261,29.7815,29.8008,64540.0
2022-06-16 15:15:00,30.93,30.95,30.85,30.95,108391.0,29.8008,29.8201,29.7237,29.8201,108391.0
2022-06-16 15:20:00,30.95,31.01,30.85,30.86,142041.0,29.8201,29.8779,29.7237,29.7334,142041.0
2022-06-16 15:25:00,30.85,30.91,30.81,30.88,113219.0,29.7237,29.7815,29.6852,29.7526,113219.0
2022-06-16 15:30:00,30.88,30.91,30.72,30.73,118488.0,29.7526,29.7815,29.5985,29.6081,118488.0
2022-06-16 15:35:00,30.72,30.86,30.7,30.85,191238.0,29.5985,29.7334,29.5792,29.7237,191238.0
2022-06-16 15:40:00,30.85,30.96,30.83,30.86,140927.0,29.7237,29.8297,29.7045,29.7334,140927.0
2022-06-16 15:45:00,30.85,30.89,30.7,30.73,158694.0,29.7237,29.7623,29.5792,29.6081,158694.0
2022-06-16 15:50:00,30.73,30.85,30.7,30.82,308794.0,29.6081,29.7237,29.5792,29.6948,308794.0
2022-06-16 15:55:00,30.82,30.93,30.76,30.93,373989.0,29.6948,29.8008,29.637,29.8008,373989.0
2022-06-17 09:30:00,31.56,31.59,31.22,31.34,416725.0,30.4078,30.4367,30.0802,30.1959,416725.0
2022-06-17 09:35:00,31.33,31.53,31.01,31.05,77149.0,30.1862,30.3789,29.8779,29.9164,77149.0
2022-06-17 09:40:00,31.03,31.35,31.0,31.21,51858.0,29.8972,30.2055,29.8683,30.0706,51858.0
2022-06-17 09:45:00,31.2,31.36,31.17,31.31,63688.0,30.061,30.2151,30.0321,30.1669,63688.0
2022-06-17 09:50:00,31.3,31.4,31.25,31.32,57822.0,30.1573,30.2537,30.1091,30.1766,57822.0
2022-06-17 09:55:00,31.31,31.45,31.25,31.33,49960.0,30.1669,30.3018,30.1091,30.1862,49960.0
2022-06-17 10:00:00,31.32,31.32,30.99,31.14,64022.0,30.1766,30.1766,29.8586,30.0032,64022.0
2022-06-17 10:05:00,31.15,31.22,30.95,30.98,55251.0,30.0128,30.0802,29.8201,29.849,55251.0
2022-06-17 10:10:00,30.99,31.1,30.97,30.99,38106.0,29.8586,29.9646,29.8394,29.8586,38106.0
2022-06-17 10:15:00,30.98,31.0,30.78,30.8,40671.0,29.849,29.8683,29.6563,29.6756,40671.0
2022-06-17 10:20:00,30.79,30.79,30.57,30.62,60551.0,29.6659,29.6659,29.454,29.5021,60551.0
2022-06-17 10:25:00,30.62,30.8,30.62,30.77,66193.0,29.5021,29.6756,29.5021,29.6467,66193.0
2022-06-17 10:30:00,30.78,30.84,30.65,30.69,43472.0,29.6563,29.7141,29.531,29.5696,43472.0
2022-06-17 10:35:00,30.68,30.89,30.6,30.75,88429.0,29.5599,29.7623,29.4829,29.6274,88429.0
2022-06-17 10:40:00,30.74,30.86,30.68,30.85,56301.0,29.6178,29.7334,29.5599,29.7237,56301.0
2022-06-17 10:45:00,30.84,30.85,30.72,30.76,36522.0,29.7141,29.7237,29.5985,29.637,36522.0
2022-06-17 10:50:00,30.75,30.84,30.73,30.82,31973.0,29.6274,29.7141,29.6081,29.6948,31973.0
2022-06-17 10:55:00,30.83,31.0,30.81,30.98,45259.0,29.7045,29.8683,29.6852,29.849,45259.0
2022-06-17 11:00:00,30.96,31.22,30.86,31.18,82983.0,29.8297,30.0802,29.7334,30.0417,82983.0
2022-06-17 11:05:00,31.18,31.42,31.16,31.35,49141.0,30.0417,30.2729,30.0224,30.2055,49141.0
2022-06-17 11:10:00,31.38,31.38,31.26,31.27,48136.0,30.2344,30.2344,30.1188,30.1284,48136.0
2022-06-17 11:15:00,31.26,31.49,31.23,31.45,58802.0,30.1188,30.3404,30.0899,30.3018,58802.0
2022-06-17 11:20:00,31.46,31.46,31.34,31.36,30744.0,30.3115,30.3115,30.1959,30.2151,30744.0
2022-06-17 11:25:00,31.34,31.5,31.32,31.44,53240.0,30.1959,30.35,30.1766,30.2922,53240.0
2022-06-17 11:30:00,31.47,31.71,31.44,31.62,123988.0,30.3211,30.5523,30.2922,30.4656,123988.0
2022-06-17 11:35:00,31.59,31.6,31.48,31.53,58744.0,30.4367,30.4464,30.3307,30.3789,58744.0
2022-06-17 11:40:00,31.53,31.58,31.48,31.49,51710.0,30.3789,30.4271,30.3307,30.3404,51710.0
2022-06-17 11:45:00,31.48,31.61,31.43,31.59,31694.0,30.3307,30.456,30.2826,30.4367,31694.0
2022-06-17 11:50:00,31.57,31.61,31.47,31.55,41260.0,30.4175,30.456,30.3211,30.3982,41260.0
2022-06-17 11:55:00,31.56,31.65,31.52,31.59,40430.0,30.4078,30.4945,30.3693,30.4367,40430.0
2022-06-17 12:00:00,31.58,31.58,31.44,31.47,70593.0,30.4271,30.4271,30.2922,30.3211,70593.0
2022-06-17 12:05:00,31.48,31.59,31.44,31.57,34916.0,30.3307,30.4367,30.2922,30.4175,34916.0
2022-06-17 12:10:00,31.58,31.68,31.52,31.68,67866.0,30.4271,30.5234,30.3693,30.5234,67866.0
2022-06-17 12:15:00,31.69,31.73,31.63,31.65,45281.0,30.5331,30.5716,30.4753,30.4945,45281.0
2022-06-17 12:20:00,31.63,31.75,31.61,31.73,34185.0,30.4753,30.5909,30.456,30.5716,34185.0
2022-06-17 12:25:00,31.73,31.8,31.71,31.8,23558.0,30.5716,30.6391,30.5523,30.6391,23558.0
2022-06-17 12:30:00,31.81,31.83,31.75,31.82,49027.0,30.6487,30.668,30.5909,30.6583,49027.0
2022-06-17 12:35:00,31.82,31.88,31.75,31.88,81218.0,30.6583,30.7161,30.5909,30.7161,81218.0
2022-06-17 12:40:00,31.88,31.88,31.68,31.7,91301.0,30.7161,30.7161,30.5234,30.5427,91301.0
2022-06-17 12:45:00,31.7,31.71,31.59,31.66,81461.0,30.5427,30.5523,30.4367,30.5042,81461.0
2022-06-17 12:50:00,31.65,31.65,31.49,31.56,45066.0,30.4945,30.4945,30.3404,30.4078,45066.0
2022-06-17 12:55:00,31.56,31.62,31.54,31.58,33083.0,30.4078,30.4656,30.3885,30.4271,33083.0
2022-06-17 13:00:00,31.57,31.63,31.54,31.62,52016.0,30.4175,30.4753,30.3885,30.4656,52016.0
2022-06-17 13:05:00,31.62,31.79,31.61,31.77,62689.0,30.4656,30.6294,30.456,30.6102,62689.0
2022-06-17 13:10:00,31.77,31.89,31.74,31.83,48583.0,30.6102,30.7258,30.5812,30.668,48583.0
2022-06-17 13:15:00,31.82,31.88,31.8,31.81,79404.0,30.6583,30.7161,30.6391,30.6487,79404.0
2022-06-17 13:20:00,31.81,31.88,31.77,31.84,62000.0,30.6487,30.7161,30.6102,30.6776,62000.0
2022-06-17 13:25:00,31.85,31.85,31.74,31.75,23875.0,30.6872,30.6872,30.5812,30.5909,23875.0
2022-06-17 13:30:00,31.76,31.83,31.74,31.81,22534.0,30.6005,30.668,30.5812,30.6487,22534.0
2022-06-17 13:35:00,31.82,31.86,31.75,31.81,29637.0,30.6583,30.6969,30.5909,30.6487,29637.0
2022-06-17 13:40:00,31.81,31.87,31.78,31.85,21728.0,30.6487,30.7065,30.6198,30.6872,21728.0
2022-06-17 13:45:00,31.85,31.86,31.69,31.75,28105.0,30.6872,30.6969,30.5331,30.5909,28105.0
2022-06-17 13:50:00,31.76,31.84,31.75,31.78,32104.0,30.6005,30.6776,30.5909,30.6198,32104.0
2022-06-17 13:55:00,31.78,31.84,31.76,31.8,28365.0,30.6198,30.6776,30.6005,30.6391,28365.0
2022-06-17 14:00:00,31.81,31.89,31.79,31.88,26668.0,30.6487,30.7258,30.6294,30.7161,26668.0
2022-06-17 14:05:00,31.88,31.91,31.8,31.81,74918.0,30.7161,30.745,30.6391,30.6487,74918.0
2022-06-17 14:10:00,31.81,31.82,31.76,31.81,69037.0,30.6487,30.6583,30.6005,30.6487,69037.0
2022-06-17 14:15:00,31.81,31.83,31.75,31.82,84575.0,30.6487,30.668,30.5909,30.6583,84575.0
2022-06-17 14:20:00,31.82,31.95,31.82,31.93,41199.0,30.6583,30.7836,30.6583,30.7643,41199.0
2022-06-17 14:25:00,31.92,31.98,31.9,31.95,42847.0,30.7547,30.8125,30.7354,30.7836,42847.0
2022-06-17 14:30:00,31.94,31.94,31.87,31.94,37308.0,30.7739,30.7739,30.7065,30.7739,37308.0
2022-06-17 14:35:00,31.96,32.02,31.94,32.02,36010.0,30.7932,30.851,30.7739,30.851,36010.0
2022-06-17 14:40:00,32.02,32.1,32.01,32.01,42166.0,30.851,30.9281,30.8414,30.8414,42166.0
2022-06-17 14:45:00,32.01,32.03,31.96,31.96,39756.0,30.8414,30.8607,30.7932,30.7932,39756.0
2022-06-17 14:50:00,31.96,31.98,31.9,31.92,86623.0,30.7932,30.8125,30.7354,30.7547,86623.0
2022-06-17 14:55:00,31.92,31.94,31.82,31.9,54825.0,30.7547,30.7739,30.6583,30.7354,54825.0
2022-06-17 15:00:00,31.9,31.92,31.78,31.83,60861.0,30.7354,30.7547,30.6198,30.668,60861.0
2022-06-17 15:05:00,31.83,31.85,31.74,31.75,34259.0,30.668,30.6872,30.5812,30.5909,34259.0
2022-06-17 15:10:00,31.75,31.76,31.58,31.62,66390.0,30.5909,30.6005,30.4271,30.4656,66390.0
2022-06-17 15:15:00,31.62,31.76,31.62,31.75,81813.0,30.4656,30.6005,30.4656,30.5909,81813.0
2022-06-17 15:20:00,31.75,31.9,31.74,31.84,69195.0,30.5909,30.7354,30.5812,30.6776,69195.0
2022-06-17 15:25:00,31.83,31.89,31.79,31.8,69356.0,30.668,30.7258,30.6294,30.6391,69356.0
2022-06-17 15:30:00,31.81,31.81,31.69,31.71,47457.0,30.6487,30.6487,30.5331,30.5523,47457.0
2022-06-17 15:35:00,31.72,31.84,31.71,31.82,64912.0,30.562,30.6776,30.5523,30.6583,64912.0
2022-06-17 15:40:00,31.83,31.85,31.74,31.76,116461.0,30.668,30.6872,30.5812,30.6005,116461.0
2022-06-17 15:45:00,31.76,31.76,31.64,31.66,125686.0,30.6005,30.6005,30.4849,30.5042,125686.0
2022-06-17 15:50:00,31.65,31.72,31.54,31.68,263350.0,30.4945,30.562,30.3885,30.5234,263350.0
2022-06-17 15:55:00,31.68,31.71,31.66,31.66,410706.0,30.5234,30.5523,30.5042,30.5042,410706.0
2022-06-21 09:30:00,32.31,32.57,31.95,32.02,143159.0,31.1304,31.3809,30.7836,30.851,143159.0
2022-06-21 09:35:00,32.02,32.09,31.7,31.81,58211.0,30.851,30.9185,30.5427,30.6487,58211.0
2022-06-21 09:40:00,31.81,32.05,31.8,31.99,67220.0,30.6487,30.8799,30.6391,30.8221,67220.0
2022-06-21 09:45:00,31.98,32.04,31.8,32.0,73434.0,30.8125,30.8703,30.6391,30.8318,73434.0
2022-06-21 09:50:00,32.04,32.23,31.94,32.22,55429.0,30.8703,31.0534,30.7739,31.0437,55429.0
2022-06-21 09:55:00,32.22,32.44,32.22,32.43,85139.0,31.0437,31.2557,31.0437,31.2461,85139.0
2022-06-21 10:00:00,32.43,32.52,32.39,32.41,59698.0,31.2461,31.3328,31.2075,31.2268,59698.0
2022-06-21 10:05:00,32.45,32.55,32.22,32.26,52682.0,31.2653,31.3617,31.0437,31.0823,52682.0
2022-06-21 10:10:00,32.24,32.31,32.2,32.2,37136.0,31.063,31.1304,31.0245,31.0245,37136.0
2022-06-21 10:15:00,32.21,32.27,32.14,32.25,57521.0,31.0341,31.0919,30.9666,31.0726,57521.0
2022-06-21 10:20:00,32.25,32.27,32.16,32.25,51107.0,31.0726,31.0919,30.9859,31.0726,51107.0
2022-06-21 10:25:00,32.24,32.29,32.12,32.2,51394.0,31.063,31.1112,30.9474,31.0245,51394.0
2022-06-21 10:30:00,32.2,32.28,32.13,32.16,72673.0,31.0245,31.1015,30.957,30.9859,72673.0
2022-06-21 10:35:00,32.16,32.25,32.1,32.2,58324.0,30.9859,31.0726,30.9281,31.0245,58324.0
2022-06-21 10:40:00,32.2,32.3,32.2,32.24,52187.0,31.0245,31.1208,31.0245,31.063,52187.0
2022-06-21 10:45:00,32.24,32.39,32.23,32.39,27376.0,31.063,31.2075,31.0534,31.2075,27376.0
2022-06-21 10:50:00,32.4,32.45,32.36,32.39,22819.0,31.2172,31.2653,31.1786,31.2075,22819.0
2022-06-21 10:55:00,32.38,32.39,32.27,32.29,18193.0,31.1979,31.2075,31.0919,31.1112,18193.0
2022-06-21 11:00:00,32.27,32.3,32.21,32.23,20190.0,31.0919,31.1208,31.0341,31.0534,20190.0
2022-06-21 11:05:00,32.22,32.29,32.16,32.24,23896.0,31.0437,31.1112,30.9859,31.063,23896.0
2022-06-21 11:10:00,32.26,32.27,32.16,32.21,59588.0,31.0823,31.0919,30.9859,31.0341,59588.0
2022-06-21 11:15:00,32.2,32.24,32.16,32.19,26258.0,31.0245,31.063,30.9859,31.0148,26258.0
2022-06-21 11:20:00,32.19,32.21,32.07,32.1,48773.0,31.0148,31.0341,30.8992,30.9281,48773.0
2022-06-21 11:25:00,32.1,32.18,32.08,32.1,54512.0,30.9281,31.0052,30.9088,30.9281,54512.0
2022-06-21 11:30:00,32.1,32.1,31.93,31.95,48757.0,30.9281,30.9281,30.7643,30.7836,48757.0
2022-06-21 11:35:00,31.98,32.01,31.85,31.85,34780.0,30.8125,30.8414,30.6872,30.6872,34780.0
2022-06-21 11:40:00,31.85,31.95,31.82,31.92,47402.0,30.6872,30.7836,30.6583,30.7547,47402.0
2022-06-21 11:45:00,31.91,31.93,31.82,31.91,50015.0,30.745,30.7643,30.6583,30.745,50015.0
2022-06-21 11:50:00,31.91,31.92,31.74,31.77,39158.0,30.745,30.7547,30.5812,30.6102,39158.0
2022-06-21 11:55:00,31.77,31.84,31.72,31.79,55503.0,30.6102,30.6776,30.562,30.6294,55503.0
2022-06-21 12:00:00,31.78,31.86,31.76,31.79,59328.0,30.6198,30.6969,30.6005,30.6294,59328.0
2022-06-21 12:05:00,31.78,31.79,31.64,31.65,58234.0,30.6198,30.6294,30.4849,30.4945,58234.0
2022-06-21 12:10:00,31.66,31.74,31.61,31.71,48229.0,30.5042,30.5812,30.456,30.5523,48229.0
2022-06-21 12:15:00,31.71,31.73,31.69,31.73,33605.0,30.5523,30.5716,30.5331,30.5716,33605.0
2022-06-21 12:20:00,31.73,31.76,31.65,31.69,43270.0,30.5716,30.6005,30.4945,30.5331,43270.0
2022-06-21 12:25:00,31.67,31.73,31.61,31.73,70100.0,30.5138,30.5716,30.456,30.5716,70100.0
2022-06-21 12:30:00,31.72,31.79,31.7,31.77,44425.0,30.562,30.6294,30.5427,30.6102,44425.0
2022-06-21 12:35:00,31.78,31.86,31.78,31.85,21712.0,30.6198,30.6969,30.6198,30.6872,21712.0
2022-06-21 12:40:00,31.86,31.95,31.86,31.94,40577.0,30.6969,30.7836,30.6969,30.7739,40577.0
2022-06-21 12:45:00,31.94,31.98,31.93,31.95,38122.0,30.7739,30.8125,30.7643,30.7836,38122.0
2022-06-21 12:50:00,31.94,32.05,31.91,32.05,60834.0,30.7739,30.8799,30.745,30.8799,60834.0
2022-06-21 12:55:00,32.05,32.11,32.02,32.05,62099.0,30.8799,30.9377,30.851,30.8799,62099.0
2022-06-21 13:00:00,32.05,32.06,31.96,31.99,41648.0,30.8799,30.8896,30.7932,30.8221,41648.0
2022-06-21 13:05:00,31.98,31.98,31.91,31.96,21755.0,30.8125,30.8125,30.745,30.7932,21755.0
2022-06-21 13:10:00,31.96,32.03,31.96,32.02,16314.0,30.7932,30.8607,30.7932,30.851,16314.0
2022-06-21 13:15:00,32.01,32.02,31.84,31.84,36584.0,30.8414,30.851,30.6776,30.6776,36584.0
2022-06-21 13:20:00,31.85,31.87,31.77,31.82,28585.0,30.6872,30.7065,30.6102,30.6583,28585.0
2022-06-21 13:25:00,31.8,31.84,31.75,31.79,26862.0,30.6391,30.6776,30.5909,30.6294,26862.0
2022-06-21 13:30:00,31.81,31.89,31.8,31.81,35481.0,30.6487,30.7258,30.6391,30.6487,35481.0
2022-06-21 13:35:00,31.81,31.83,31.68,31.68,28003.0,30.6487,30.668,30.5234,30.5234,28003.0
2022-06-21 13:40:00,31.67,31.76,31.64,31.76,41951.0,30.5138,30.6005,30.4849,30.6005,41951.0
2022-06-21 13:45:00,31.76,31.76,31.71,31.74,17224.0,30.6005,30.6005,30.5523,30.5812,17224.0
2022-06-21 13:50:00,31.73,31.75,31.69,31.73,23348.0,30.5716,30.5909,30.5331,30.5716,23348.0
2022-06-21 13:55:00,31.74,31.78,31.71,31.78,14743.0,30.5812,30.6198,30.5523,30.6198,14743.0
2022-06-21 14:00:00,31.78,31.8,31.74,31.79,15204.0,30.6198,30.6391,30.5812,30.6294,15204.0
2022-06-21 14:05:00,31.79,31.8,31.73,31.78,21487.0,30.6294,30.6391,30.5716,30.6198,21487.0
2022-06-21 14:10:00,31.79,31.79,31.71,31.72,12803.0,30.6294,30.6294,30.5523,30.562,12803.0
2022-06-21 14:15:00,31.73,31.78,31.71,31.74,17905.0,30.5716,30.6198,30.5523,30.5812,17905.0
2022-06-21 14:20:00,31.74,31.77,31.68,31.71,20804.0,30.5812,30.6102,30.5234,30.5523,20804.0
2022-06-21 14:25:00,31.71,31.77,31.7,31.76,18515.0,30.5523,30.6102,30.5427,30.6005,18515.0
2022-06-21 14:30:00,31.76,31.88,31.76,31.87,15902.0,30.6005,30.7161,30.6005,30.7065,15902.0
2022-06-21 14:35:00,31.88,31.92,31.81,31.81,59314.0,30.7161,30.7547,30.6487,30.6487,59314.0
2022-06-21 14:40:00,31.81,31.91,31.81,31.88,30925.0,30.6487,30.745,30.6487,30.7161,30925.0
2022-06-21 14:45:00,31.87,31.88,31.78,31.78,19373.0,30.7065,30.7161,30.6198,30.6198,19373.0
2022-06-21 14:50:00,31.79,31.83,31.76,31.8,27493.0,30.6294,30.668,30.6005,30.6391,27493.0
2022-06-21 14:55:00,31.81,31.84,31.79,31.81,18987.0,30.6487,30.6776,30.6294,30.6487,18987.0
2022-06-21 15:00:00,31.8,31.83,31.74,31.76,20681.0,30.6391,30.668,30.5812,30.6005,20681.0
2022-06-21 15:05:00,31.77,31.84,31.73,31.84,26734.0,30.6102,30.6776,30.5716,30.6776,26734.0
2022-06-21 15:10:00,31.83,31.88,31.82,31.85,22608.0,30.668,30.7161,30.6583,30.6872,22608.0
2022-06-21 15:15:00,31.87,31.89,31.83,31.88,25689.0,30.7065,30.7258,30.668,30.7161,25689.0
2022-06-21 15:20:00,31.88,31.94,31.86,31.88,30327.0,30.7161,30.7739,30.6969,30.7161,30327.0
2022-06-21 15:25:00,31.88,31.9,31.83,31.88,35677.0,30.7161,30.7354,30.668,30.7161,35677.0
2022-06-21 15:30:00,31.88,31.89,31.8,31.83,70035.0,30.7161,30.7258,30.6391,30.668,70035.0
2022-06-21 15:35:00,31.82,31.84,31.75,31.81,52971.0,30.6583,30.6776,30.5909,30.6487,52971.0
2022-06-21 15:40:00,31.81,31.87,31.8,31.85,76988.0,30.6487,30.7065,30.6391,30.6872,76988.0
2022-06-21 15:45:00,31.85,31.85,31.8,31.81,83518.0,30.6872,30.6872,30.6391,30.6487,83518.0
2022-06-21 15:50:00,31.81,31.87,31.73,31.74,112904.0,30.6487,30.7065,30.5716,30.5812,112904.0
2022-06-21 15:55:00,31.73,31.74,31.66,31.74,217333.0,30.5716,30.5812,30.5042,30.5812,217333.0
2022-06-22 09:30:00,31.07,31.7,30.97,31.52,135710.0,29.9357,30.5427,29.8394,30.3693,135710.0
2022-06-22 09:35:00,31.57,31.67,31.37,31.4,86686.0,30.4175,30.5138,30.2248,30.2537,86686.0
2022-06-22 09:40:00,31.43,31.45,31.19,31.29,96862.0,30.2826,30.3018,30.0513,30.1477,96862.0
2022-06-22 09:45:00,31.31,31.36,31.08,31.13,56989.0,30.1669,30.2151,29.9453,29.9935,56989.0
2022-06-22 09:50:00,31.12,31.43,31.05,31.43,86189.0,29.9839,30.2826,29.9164,30.2826,86189.0
2022-06-22 09:55:00,31.46,31.53,31.33,31.48,38449.0,30.3115,30.3789,30.1862,30.3307,38449.0
2022-06-22 10:00:00,31.5,31.5,31.11,31.22,46787.0,30.35,30.35,29.9742,30.0802,46787.0
2022-06-22 10:05:00,31.23,31.32,31.18,31.26,39744.0,30.0899,30.1766,30.0417,30.1188,39744.0
2022-06-22 10:10:00,31.26,31.46,31.22,31.44,42272.0,30.1188,30.3115,30.0802,30.2922,42272.0
2022-06-22 10:15:00,31.42,31.49,31.38,31.41,61732.0,30.2729,30.3404,30.2344,30.2633,61732.0
2022-06-22 10:20:00,31.42,31.49,31.36,31.45,58032.0,30.2729,30.3404,30.2151,30.3018,58032.0
2022-06-22 10:25:00,31.45,31.57,31.41,31.57,34657.0,30.3018,30.4175,30.2633,30.4175,34657.0
2022-06-22 10:30:00,31.58,31.75,31.58,31.73,44995.0,30.4271,30.5909,30.4271,30.5716,44995.0
2022-06-22 10:35:00,31.75,31.88,31.75,31.85,35633.0,30.5909,30.7161,30.5909,30.6872,35633.0
2022-06-22 10:40:00,31.86,31.87,31.78,31.87,36210.0,30.6969,30.7065,30.6198,30.7065,36210.0
2022-06-22 10:45:00,31.86,31.86,31.64,31.65,34879.0,30.6969,30.6969,30.4849,30.4945,34879.0
2022-06-22 10:50:00,31.64,31.78,31.64,31.75,19403.0,30.4849,30.6198,30.4849,30.5909,19403.0
2022-06-22 10:55:00,31.74,31.76,31.66,31.68,15502.0,30.5812,30.6005,30.5042,30.5234,15502.0
2022-06-22 11:00:00,31.68,31.68,31.48,31.57,55603.0,30.5234,30.5234,30.3307,30.4175,55603.0
2022-06-22 11:05:00,31.56,31.65,31.53,31.57,44581.0,30.4078,30.4945,30.3789,30.4175,44581.0
2022-06-22 11:10:00,31.57,31.65,31.57,31.58,17781.0,30.4175,30.4945,30.4175,30.4271,17781.0
2022-06-22 11:15:00,31.57,31.64,31.56,31.6,19842.0,30.4175,30.4849,30.4078,30.4464,19842.0
2022-06-22 11:20:00,31.59,31.61,31.52,31.58,24168.0,30.4367,30.456,30.3693,30.4271,24168.0
2022-06-22 11:25:00,31.6,31.75,31.6,31.71,60320.0,30.4464,30.5909,30.4464,30.5523,60320.0
2022-06-22 11:30:00,31.72,31.83,31.72,31.77,15870.0,30.562,30.668,30.562,30.6102,15870.0
2022-06-22 11:35:00,31.78,31.82,31.77,31.79,11931.0,30.6198,30.6583,30.6102,30.6294,11931.0
2022-06-22 11:40:00,31.79,31.79,31.56,31.56,63062.0,30.6294,30.6294,30.4078,30.4078,63062.0
2022-06-22 11:45:00,31.56,31.64,31.55,31.62,16717.0,30.4078,30.4849,30.3982,30.4656,16717.0
2022-06-22 11:50:00,31.64,31.66,31.53,31.53,26404.0,30.4849,30.5042,30.3789,30.3789,26404.0
2022-06-22 11:55:00,31.53,31.57,31.48,31.5,43115.0,30.3789,30.4175,30.3307,30.35,43115.0
2022-06-22 12:00:00,31.5,31.68,31.49,31.53,32117.0,30.35,30.5234,30.3404,30.3789,32117.0
2022-06-22 12:05:00,31.53,31.54,31.47,31.47,21536.0,30.3789,30.3885,30.3211,30.3211,21536.0
2022-06-22 12:10:00,31.47,31.57,31.44,31.57,31268.0,30.3211,30.4175,30.2922,30.4175,31268.0
2022-06-22 12:15:00,31.56,31.63,31.54,31.63,28401.0,30.4078,30.4753,30.3885,30.4753,28401.0
2022-06-22 12:20:00,31.6,31.71,31.58,31.67,41647.0,30.4464,30.5523,30.4271,30.5138,41647.0
2022-06-22 12:25:00,31.67,31.71,31.64,31.7,20034.0,30.5138,30.5523,30.4849,30.5427,20034.0
2022-06-22 12:30:00,31.69,31.78,31.67,31.78,44718.0,30.5331,30.6198,30.5138,30.6198,44718.0
2022-06-22 12:35:00,31.78,31.85,31.77,31.82,17971.0,30.6198,30.6872,30.6102,30.6583,17971.0
2022-06-22 12:40:00,31.83,31.87,31.81,31.87,47669.0,30.668,30.7065,30.6487,30.7065,47669.0
2022-06-22 12:45:00,31.87,31.91,31.86,31.86,38983.0,30.7065,30.745,30.6969,30.6969,38983.0
2022-06-22 12:50:00,31.87,31.91,31.84,31.88,30892.0,30.7065,30.745,30.6776,30.7161,30892.0
2022-06-22 12:55:00,31.87,31.89,31.83,31.87,56145.0,30.7065,30.7258,30.668,30.7065,56145.0
2022-06-22 13:00:00,31.87,31.89,31.75,31.78,48346.0,30.7065,30.7258,30.5909,30.6198,48346.0
2022-06-22 13:05:00,31.78,31.8,31.76,31.76,12438.0,30.6198,30.6391,30.6005,30.6005,12438.0
2022-06-22 13:10:00,31.75,31.82,31.75,31.81,14458.0,30.5909,30.6583,30.5909,30.6487,14458.0
2022-06-22 13:15:00,31.8,31.91,31.78,31.88,38743.0,30.6391,30.745,30.6198,30.7161,38743.0
2022-06-22 13:20:00,31.88,31.92,31.86,31.92,24782.0,30.7161,30.7547,30.6969,30.7547,24782.0
2022-06-22 13:25:00,31.92,31.93,31.83,31.87,79592.0,30.7547,30.7643,30.668,30.7065,79592.0
2022-06-22 13:30:00,31.86,31.87,31.79,31.82,53185.0,30.6969,30.7065,30.6294,30.6583,53185.0
2022-06-22 13:35:00,31.79,31.83,31.77,31.82,11492.0,30.6294,30.668,30.6102,30.6583,11492.0
2022-06-22 13:40:00,31.82,31.87,31.81,31.86,8874.0,30.6583,30.7065,30.6487,30.6969,8874.0
2022-06-22 13:45:00,31.86,31.9,31.85,31.88,10819.0,30.6969,30.7354,30.6872,30.7161,10819.0
2022-06-22 13:50:00,31.87,31.89,31.82,31.84,13711.0,30.7065,30.7258,30.6583,30.6776,13711.0
2022-06-22 13:55:00,31.85,31.86,31.8,31.83,18912.0,30.6872,30.6969,30.6391,30.668,18912.0
2022-06-22 14:00:00,31.84,31.89,31.83,31.86,23467.0,30.6776,30.7258,30.668,30.6969,23467.0
2022-06-22 14:05:00,31.85,31.93,31.84,31.9,36124.0,30.6872,30.7643,30.6776,30.7354,36124.0
2022-06-22 14:10:00,31.9,31.95,31.87,31.95,18884.0,30.7354,30.7836,30.7065,30.7836,18884.0
2022-06-22 14:15:00,31.94,32.08,31.89,31.91,163406.0,30.7739,30.9088,30.7258,30.745,163406.0
2022-06-22 14:20:00,31.92,31.92,31.84,31.88,43704.0,30.7547,30.7547,30.6776,30.7161,43704.0
2022-06-22 14:25:00,31.88,31.88,31.81,31.82,18222.0,30.7161,30.7161,30.6487,30.6583,18222.0
2022-06-22 14:30:00,31.82,31.86,31.81,31.85,17707.0,30.6583,30.6969,30.6487,30.6872,17707.0
2022-06-22 14:35:00,31.86,31.86,31.81,31.83,23191.0,30.6969,30.6969,30.6487,30.668,23191.0
2022-06-22 14:40:00,31.81,31.82,31.77,31.78,14660.0,30.6487,30.6583,30.6102,30.6198,14660.0
2022-06-22 14:45:00,31.77,31.78,31.68,31.68,43805.0,30.6102,30.6198,30.5234,30.5234,43805.0
2022-06-22 14:50:00,31.67,31.73,31.66,31.72,59072.0,30.5138,30.5716,30.5042,30.562,59072.0
2022-06-22 14:55:00,31.73,31.78,31.73,31.75,38709.0,30.5716,30.6198,30.5716,30.5909,38709.0
2022-06-22 15:00:00,31.74,31.74,31.67,31.73,44265.0,30.5812,30.5812,30.5138,30.5716,44265.0
2022-06-22 15:05:00,31.74,31.76,31.64,31.66,56560.0,30.5812,30.6005,30.4849,30.5042,56560.0
2022-06-22 15:10:00,31.66,31.7,31.63,31.65,39586.0,30.5042,30.5427,30.4753,30.4945,39586.0
2022-06-22 15:15:00,31.65,31.71,31.59,31.6,71077.0,30.4945,30.5523,30.4367,30.4464,71077.0
2022-06-22 15:20:00,31.6,31.66,31.58,31.6,91417.0,30.4464,30.5042,30.4271,30.4464,91417.0
2022-06-22 15:25:00,31.59,31.6,31.51,31.55,67797.0,30.4367,30.4464,30.3596,30.3982,67797.0
2022-06-22 15:30:00,31.54,31.57,31.52,31.53,50668.0,30.3885,30.4175,30.3693,30.3789,50668.0
2022-06-22 15:35:00,31.52,31.54,31.49,31.51,48936.0,30.3693,30.3885,30.3404,30.3596,48936.0
2022-06-22 15:40:00,31.5,31.63,31.47,31.61,85587.0,30.35,30.4753,30.3211,30.456,85587.0
2022-06-22 15:45:00,31.6,31.6,31.49,31.51,87628.0,30.4464,30.4464,30.3404,30.3596,87628.0
2022-06-22 15:50:00,31.5,31.68,31.49,31.66,101460.0,30.35,30.5234,30.3404,30.5042,101460.0
2022-06-22 15:55:00,31.66,31.66,31.58,31.58,193267.0,30.5042,30.5042,30.4271,30.4271,193267.0
2022-06-23 09:30:00,31.95,32.1,31.81,31.93,109397.0,30.7836,30.9281,30.6487,30.7643,109397.0
2022-06-23 09:35:00,31.89,31.89,31.59,31.62,46996.0,30.7258,30.7258,30.4367,30.4656,46996.0
2022-06-23 09:40:00,31.57,31.7,31.5,31.58,72327.0,30.4175,30.5427,30.35,30.4271,72327.0
2022-06-23 09:45:00,31.6,31.65,31.44,31.57,44750.0,30.4464,30.4945,30.2922,30.4175,44750.0
2022-06-23 09:50:00,31.57,31.58,31.17,31.22,51329.0,30.4175,30.4271,30.0321,30.0802,51329.0
2022-06-23 09:55:00,31.21,31.58,31.15,31.55,57644.0,30.0706,30.4271,30.0128,30.3982,57644.0
2022-06-23 10:00:00,31.52,31.52,31.32,31.32,27144.0,30.3693,30.3693,30.1766,30.1766,27144.0
2022-06-23 10:05:00,31.33,31.35,31.06,31.07,69036.0,30.1862,30.2055,29.9261,29.9357,69036.0
2022-06-23 10:10:00,31.09,31.2,30.95,31.02,61717.0,29.955,30.061,29.8201,29.8875,61717.0
2022-06-23 10:15:00,31.03,31.03,30.74,30.77,103243.0,29.8972,29.8972,29.6178,29.6467,103243.0
2022-06-23 10:20:00,30.77,30.92,30.76,30.87,76659.0,29.6467,29.7912,29.637,29.743,76659.0
2022-06-23 10:25:00,30.91,30.93,30.72,30.86,69123.0,29.7815,29.8008,29.5985,29.7334,69123.0
2022-06-23 10:30:00,30.86,30.94,30.78,30.79,62594.0,29.7334,29.8105,29.6563,29.6659,62594.0
2022-06-23 10:35:00,30.77,30.88,30.71,30.87,59006.0,29.6467,29.7526,29.5889,29.743,59006.0
2022-06-23 10:40:00,30.88,31.04,30.88,31.04,125648.0,29.7526,29.9068,29.7526,29.9068,125648.0
2022-06-23 10:45:00,31.01,31.02,30.87,30.9,48088.0,29.8779,29.8875,29.743,29.7719,48088.0
2022-06-23 10:50:00,30.9,30.99,30.86,30.99,64377.0,29.7719,29.8586,29.7334,29.8586,64377.0
2022-06-23 10:55:00,30.97,31.08,30.88,30.92,52722.0,29.8394,29.9453,29.7526,29.7912,52722.0
2022-06-23 11:00:00,30.92,31.01,30.89,30.91,78681.0,29.7912,29.8779,29.7623,29.7815,78681.0
2022-06-23 11:05:00,30.91,30.96,30.84,30.95,63877.0,29.7815,29.8297,29.7141,29.8201,63877.0
2022-06-23 11:10:00,30.95,31.05,30.89,31.03,65232.0,29.8201,29.9164,29.7623,29.8972,65232.0
2022-06-23 11:15:00,31.02,31.2,30.99,31.17,73358.0,29.8875,30.061,29.8586,30.0321,73358.0
2022-06-23 11:20:00,31.17,31.2,31.06,31.06,24406.0,30.0321,30.061,29.9261,29.9261,24406.0
2022-06-23 11:25:00,31.06,31.16,31.02,31.14,34852.0,29.9261,30.0224,29.8875,30.0032,34852.0
2022-06-23 11:30:00,31.15,31.21,31.07,31.12,41148.0,30.0128,30.0706,29.9357,29.9839,41148.0
2022-06-23 11:35:00,31.13,31.13,31.0,31.0,56105.0,29.9935,29.9935,29.8683,29.8683,56105.0
2022-06-23 11:40:00,30.98,31.04,30.96,31.03,64070.0,29.849,29.9068,29.8297,29.8972,64070.0
2022-06-23 11:45:00,31.04,31.06,31.0,31.06,43354.0,29.9068,29.9261,29.8683,29.9261,43354.0
2022-06-23 11:50:00,31.05,31.1,30.99,30.99,86286.0,29.9164,29.9646,29.8586,29.8586,86286.0
2022-06-23 11:55:00,30.99,31.02,30.88,30.96,63791.0,29.8586,29.8875,29.7526,29.8297,63791.0
2022-06-23 12:00:00,30.95,30.96,30.77,30.78,39515.0,29.8201,29.8297,29.6467,29.6563,39515.0
2022-06-23 12:05:00,30.78,30.86,30.76,30.8,50242.0,29.6563,29.7334,29.637,29.6756,50242.0
2022-06-23 12:10:00,30.79,30.87,30.77,30.86,51830.0,29.6659,29.743,29.6467,29.7334,51830.0
2022-06-23 12:15:00,30.85,30.9,30.82,30.85,34962.0,29.7237,29.7719,29.6948,29.7237,34962.0
2022-06-23 12:20:00,30.84,30.92,30.84,30.85,48504.0,29.7141,29.7912,29.7141,29.7237,48504.0
2022-06-23 12:25:00,30.85,30.87,30.8,30.83,73422.0,29.7237,29.743,29.6756,29.7045,73422.0
2022-06-23 12:30:00,30.83,30.88,30.81,30.81,30235.0,29.7045,29.7526,29.6852,29.6852,30235.0
2022-06-23 12:35:00,30.82,30.84,30.72,30.73,33632.0,29.6948,29.7141,29.5985,29.6081,33632.0
2022-06-23 12:40:00,30.73,30.82,30.7,30.79,84650.0,29.6081,29.6948,29.5792,29.6659,84650.0
2022-06-23 12:45:00,30.78,30.79,30.73,30.74,30155.0,29.6563,29.6659,29.6081,29.6178,30155.0
2022-06-23 12:50:00,30.73,30.73,30.63,30.68,90898.0,29.6081,29.6081,29.5118,29.5599,90898.0
2022-06-23 12:55:00,30.66,30.68,30.54,30.57,69283.0,29.5407,29.5599,29.4251,29.454,69283.0
2022-06-23 13:00:00,30.56,30.57,30.46,30.49,46674.0,29.4443,29.454,29.348,29.3769,46674.0
2022-06-23 13:05:00,30.5,30.65,30.49,30.57,51142.0,29.3865,29.531,29.3769,29.454,51142.0
2022-06-23 13:10:00,30.57,30.65,30.56,30.61,50610.0,29.454,29.531,29.4443,29.4925,50610.0
2022-06-23 13:15:00,30.61,30.65,30.58,30.63,34290.0,29.4925,29.531,29.4636,29.5118,34290.0
2022-06-23 13:20:00,30.63,30.64,30.53,30.57,18800.0,29.5118,29.5214,29.4154,29.454,18800.0
2022-06-23 13:25:00,30.58,30.6,30.52,30.57,37472.0,29.4636,29.4829,29.4058,29.454,37472.0
2022-06-23 13:30:00,30.57,30.66,30.57,30.62,72164.0,29.454,29.5407,29.454,29.5021,72164.0
2022-06-23 13:35:00,30.63,30.65,30.56,30.6,41698.0,29.5118,29.531,29.4443,29.4829,41698.0
2022-06-23 13:40:00,30.61,30.68,30.58,30.67,58452.0,29.4925,29.5599,29.4636,29.5503,58452.0
2022-06-23 13:45:00,30.66,30.75,30.64,30.74,76041.0,29.5407,29.6274,29.5214,29.6178,76041.0
2022-06-23 13:50:00,30.74,30.79,30.71,30.74,56207.0,29.6178,29.6659,29.5889,29.6178,56207.0
2022-06-23 13:55:00,30.75,30.8,30.74,30.78,38358.0,29.6274,29.6756,29.6178,29.6563,38358.0
2022-06-23 14:00:00,30.79,30.84,30.73,30.73,75091.0,29.6659,29.7141,29.6081,29.6081,75091.0
2022-06-23 14:05:00,30.73,30.78,30.69,30.78,47573.0,29.6081,29.6563,29.5696,29.6563,47573.0
2022-06-23 14:10:00,30.78,30.87,30.77,30.82,61994.0,29.6563,29.743,29.6467,29.6948,61994.0
2022-06-23 14:15:00,30.82,30.85,30.77,30.85,31511.0,29.6948,29.7237,29.6467,29.7237,31511.0
2022-06-23 14:20:00,30.85,30.9,30.8,30.9,44499.0,29.7237,29.7719,29.6756,29.7719,44499.0
2022-06-23 14:25:00,30.9,31.01,30.89,30.97,105160.0,29.7719,29.8779,29.7623,29.8394,105160.0
2022-06-23 14:30:00,30.96,31.03,30.96,31.02,44286.0,29.8297,29.8972,29.8297,29.8875,44286.0
2022-06-23 14:35:00,31.02,31.13,31.01,31.11,79931.0,29.8875,29.9935,29.8779,29.9742,79931.0
2022-06-23 14:40:00,31.11,31.13,31.09,31.12,44109.0,29.9742,29.9935,29.955,29.9839,44109.0
2022-06-23 14:45:00,31.12,31.15,31.09,31.14,56811.0,29.9839,30.0128,29.955,30.0032,56811.0
2022-06-23 14:50:00,31.14,31.26,31.13,31.25,77499.0,30.0032,30.1188,29.9935,30.1091,77499.0
2022-06-23 14:55:00,31.24,31.28,31.2,31.26,60167.0,30.0995,30.138,30.061,30.1188,60167.0
2022-06-23 15:00:00,31.27,31.32,31.24,31.29,51038.0,30.1284,30.1766,30.0995,30.1477,51038.0
2022-06-23 15:05:00,31.29,31.34,31.27,31.3,31737.0,30.1477,30.1959,30.1284,30.1573,31737.0
2022-06-23 15:10:00,31.3,31.37,31.3,31.32,54630.0,30.1573,30.2248,30.1573,30.1766,54630.0
2022-06-23 15:15:00,31.32,31.36,31.3,31.35,30928.0,30.1766,30.2151,30.1573,30.2055,30928.0
2022-06-23 15:20:00,31.35,31.44,31.33,31.4,87229.0,30.2055,30.2922,30.1862,30.2537,87229.0
2022-06-23 15:25:00,31.41,31.5,31.39,31.49,64195.0,30.2633,30.35,30.244,30.3404,64195.0
2022-06-23 15:30:00,31.49,31.56,31.48,31.56,85042.0,30.3404,30.4078,30.3307,30.4078,85042.0
2022-06-23 15:35:00,31.56,31.58,31.46,31.5,115518.0,30.4078,30.4271,30.3115,30.35,115518.0
2022-06-23 15:40:00,31.5,31.57,31.48,31.52,140057.0,30.35,30.4175,30.3307,30.3693,140057.0
2022-06-23 15:45:00,31.51,31.61,31.5,31.61,130999.0,30.3596,30.456,30.35,30.456,130999.0
2022-06-23 15:50:00,31.6,31.66,31.57,31.59,224950.0,30.4464,30.5042,30.4175,30.4367,224950.0
2022-06-23 15:55:00,31.59,31.63,31.56,31.61,375843.0,30.4367,30.4753,30.4078,30.456,375843.0
2022-06-24 09:30:00,32.21,32.44,32.11,32.37,177935.0,31.0341,31.2557,30.9377,31.1882,177935.0
2022-06-24 09:35:00,32.39,32.43,32.09,32.39,161629.0,31.2075,31.2461,30.9185,31.2075,161629.0
2022-06-24 09:40:00,32.4,32.63,32.32,32.62,177204.0,31.2172,31.4388,31.1401,31.4291,177204.0
2022-06-24 09:45:00,32.62,33.11,32.59,33.11,228397.0,31.4291,31.9012,31.4002,31.9012,228397.0
2022-06-24 09:50:00,33.1,33.5,33.03,33.29,163907.0,31.8916,32.277,31.8242,32.0747,163907.0
2022-06-24 09:55:00,33.3,33.43,33.23,33.29,143757.0,32.0843,32.2095,32.0169,32.0747,143757.0
2022-06-24 10:00:00,33.3,33.41,33.17,33.18,211251.0,32.0843,32.1903,31.959,31.9687,211251.0
2022-06-24 10:05:00,33.19,33.35,33.13,33.35,116947.0,31.9783,32.1325,31.9205,32.1325,116947.0
2022-06-24 10:10:00,33.36,33.44,33.26,33.32,69261.0,32.1421,32.2192,32.0458,32.1036,69261.0
2022-06-24 10:15:00,33.31,33.33,33.04,33.11,76263.0,32.0939,32.1132,31.8338,31.9012,76263.0
2022-06-24 10:20:00,33.12,33.12,33.02,33.03,67311.0,31.9109,31.9109,31.8145,31.8242,67311.0
2022-06-24 10:25:00,33.02,33.19,32.97,33.16,107530.0,31.8145,31.9783,31.7663,31.9494,107530.0
2022-06-24 10:30:00,33.17,33.28,33.11,33.28,113640.0,31.959,32.065,31.9012,32.065,113640.0
2022-06-24 10:35:00,33.29,33.29,33.13,33.13,90419.0,32.0747,32.0747,31.9205,31.9205,90419.0
2022-06-24 10:40:00,33.13,33.14,32.98,33.13,73734.0,31.9205,31.9301,31.776,31.9205,73734.0
2022-06-24 10:45:00,33.15,33.15,32.99,32.99,43235.0,31.9398,31.9398,31.7856,31.7856,43235.0
2022-06-24 10:50:00,33.0,33.11,32.95,33.03,56890.0,31.7952,31.9012,31.7471,31.8242,56890.0
2022-06-24 10:55:00,33.02,33.08,32.99,33.05,50899.0,31.8145,31.8723,31.7856,31.8434,50899.0
2022-06-24 11:00:00,33.04,33.13,33.01,33.13,59076.0,31.8338,31.9205,31.8049,31.9205,59076.0
2022-06-24 11:05:00,33.14,33.15,33.02,33.02,32218.0,31.9301,31.9398,31.8145,31.8145,32218.0
2022-06-24 11:10:00,33.02,33.05,32.88,32.89,46081.0,31.8145,31.8434,31.6796,31.6893,46081.0
2022-06-24 11:15:00,32.89,32.93,32.85,32.88,31376.0,31.6893,31.7278,31.6507,31.6796,31376.0
2022-06-24 11:20:00,32.89,32.95,32.85,32.94,39564.0,31.6893,31.7471,31.6507,31.7374,39564.0
2022-06-24 11:25:00,32.94,33.07,32.92,33.06,59759.0,31.7374,31.8627,31.7182,31.8531,59759.0
2022-06-24 11:30:00,33.06,33.14,33.0,33.09,32965.0,31.8531,31.9301,31.7952,31.882,32965.0
2022-06-24 11:35:00,33.09,33.1,32.96,33.02,57338.0,31.882,31.8916,31.7567,31.8145,57338.0
2022-06-24 11:40:00,33.02,33.12,33.02,33.08,37326.0,31.8145,31.9109,31.8145,31.8723,37326.0
2022-06-24 11:45:00,33.08,33.09,33.0,33.04,41460.0,31.8723,31.882,31.7952,31.8338,41460.0
2022-06-24 11:50:00,33.05,33.11,32.95,33.1,37751.0,31.8434,31.9012,31.7471,31.8916,37751.0
2022-06-24 11:55:00,33.1,33.15,33.07,33.14,43199.0,31.8916,31.9398,31.8627,31.9301,43199.0
2022-06-24 12:00:00,33.13,33.21,33.1,33.14,59828.0,31.9205,31.9976,31.8916,31.9301,59828.0
2022-06-24 12:05:00,33.14,33.15,33.08,33.14,62704.0,31.9301,31.9398,31.8723,31.9301,62704.0
2022-06-24 12:10:00,33.13,33.19,33.05,33.15,145173.0,31.9205,31.9783,31.8434,31.9398,145173.0
2022-06-24 12:15:00,33.16,33.19,33.13,33.17,44108.0,31.9494,31.9783,31.9205,31.959,44108.0
2022-06-24 12:20:00,33.18,33.19,33.1,33.19,54765.0,31.9687,31.9783,31.8916,31.9783,54765.0
2022-06-24 12:25:00,33.2,33.29,33.17,33.26,57789.0,31.9879,32.0747,31.959,32.0458,57789.0
2022-06-24 12:30:00,33.27,33.43,33.24,33.38,109420.0,32.0554,32.2095,32.0265,32.1614,109420.0
2022-06-24 12:35:00,33.38,33.45,33.35,33.44,54987.0,32.1614,32.2288,32.1325,32.2192,54987.0
2022-06-24 12:40:00,33.44,33.48,33.38,33.39,127322.0,32.2192,32.2577,32.1614,32.171,127322.0
2022-06-24 12:45:00,33.39,33.4,33.22,33.23,63872.0,32.171,32.1806,32.0072,32.0169,63872.0
2022-06-24 12:50:00,33.24,33.33,33.23,33.27,71085.0,32.0265,32.1132,32.0169,32.0554,71085.0
2022-06-24 12:55:00,33.27,33.3,33.25,33.26,54408.0,32.0554,32.0843,32.0361,32.0458,54408.0
2022-06-24 13:00:00,33.27,33.39,33.26,33.35,30322.0,32.0554,32.171,32.0458,32.1325,30322.0
2022-06-24 13:05:00,33.36,33.39,33.31,33.37,42846.0,32.1421,32.171,32.0939,32.1517,42846.0
2022-06-24 13:10:00,33.37,33.37,33.3,33.33,43569.0,32.1517,32.1517,32.0843,32.1132,43569.0
2022-06-24 13:15:00,33.33,33.35,33.3,33.32,32641.0,32.1132,32.1325,32.0843,32.1036,32641.0
2022-06-24 13:20:00,33.32,33.32,33.26,33.29,37993.0,32.1036,32.1036,32.0458,32.0747,37993.0
2022-06-24 13:25:00,33.28,33.33,33.21,33.31,28673.0,32.065,32.1132,31.9976,32.0939,28673.0
2022-06-24 13:30:00,33.3,33.33,33.26,33.27,32271.0,32.0843,32.1132,32.0458,32.0554,32271.0
2022-06-24 13:35:00,33.26,33.26,33.1,33.11,43920.0,32.0458,32.0458,31.8916,31.9012,43920.0
2022-06-24 13:40:00,33.11,33.22,33.1,33.18,45099.0,31.9012,32.0072,31.8916,31.9687,45099.0
2022-06-24 13:45:00,33.18,33.22,33.17,33.2,56998.0,31.9687,32.0072,31.959,31.9879,56998.0
2022-06-24 13:50:00,33.21,33.32,33.2,33.26,97264.0,31.9976,32.1036,31.9879,32.0458,97264.0
2022-06-24 13:55:00,33.26,33.3,33.24,33.3,67139.0,32.0458,32.0843,32.0265,32.0843,67139.0
2022-06-24 14:00:00,33.3,33.43,33.3,33.43,65169.0,32.0843,32.2095,32.0843,32.2095,65169.0
2022-06-24 14:05:00,33.44,33.49,33.42,33.49,108602.0,32.2192,32.2674,32.1999,32.2674,108602.0
2022-06-24 14:10:00,33.48,33.5,33.45,33.49,57423.0,32.2577,32.277,32.2288,32.2674,57423.0
2022-06-24 14:15:00,33.5,33.52,33.44,33.45,69584.0,32.277,32.2963,32.2192,32.2288,69584.0
2022-06-24 14:20:00,33.45,33.5,33.42,33.43,48279.0,32.2288,32.277,32.1999,32.2095,48279.0
2022-06-24 14:25:00,33.43,33.48,33.4,33.43,57291.0,32.2095,32.2577,32.1806,32.2095,57291.0
2022-06-24 14:30:00,33.43,33.44,33.38,33.39,46584.0,32.2095,32.2192,32.1614,32.171,46584.0
2022-06-24 14:35:00,33.39,33.42,33.37,33.38,67579.0,32.171,32.1999,32.1517,32.1614,67579.0
2022-06-24 14:40:00,33.39,33.5,33.38,33.48,61188.0,32.171,32.277,32.1614,32.2577,61188.0
2022-06-24 14:45:00,33.48,33.52,33.42,33.52,60307.0,32.2577,32.2963,32.1999,32.2963,60307.0
2022-06-24 14:50:00,33.51,33.52,33.45,33.45,54761.0,32.2866,32.2963,32.2288,32.2288,54761.0
2022-06-24 14:55:00,33.45,33.5,33.4,33.5,50412.0,32.2288,32.277,32.1806,32.277,50412.0
2022-06-24 15:00:00,33.51,33.52,33.45,33.5,60454.0,32.2866,32.2963,32.2288,32.277,60454.0
2022-06-24 15:05:00,33.5,33.51,33.46,33.5,81502.0,32.277,32.2866,32.2385,32.277,81502.0
2022-06-24 15:10:00,33.5,33.53,33.47,33.52,87123.0,32.277,32.3059,32.2481,32.2963,87123.0
2022-06-24 15:15:00,33.52,33.55,33.5,33.54,79302.0,32.2963,32.3252,32.277,32.3155,79302.0
2022-06-24 15:20:00,33.54,33.54,33.52,33.54,34420.0,32.3155,32.3155,32.2963,32.3155,34420.0
2022-06-24 15:25:00,33.54,33.55,33.5,33.51,115708.0,32.3155,32.3252,32.277,32.2866,115708.0
2022-06-24 15:30:00,33.51,33.52,33.42,33.45,184863.0,32.2866,32.2963,32.1999,32.2288,184863.0
2022-06-24 15:35:00,33.45,33.46,33.39,33.41,126043.0,32.2288,32.2385,32.171,32.1903,126043.0
2022-06-24 15:40:00,33.41,33.42,33.37,33.38,134829.0,32.1903,32.1999,32.1517,32.1614,134829.0
2022-06-24 15:45:00,33.38,33.4,33.25,33.28,291591.0,32.1614,32.1806,32.0361,32.065,291591.0
2022-06-24 15:50:00,33.28,33.4,33.27,33.4,291564.0,32.065,32.1806,32.0554,32.1806,291564.0
2022-06-24 15:55:00,33.4,33.45,33.32,33.45,449631.0,32.1806,32.2288,32.1036,32.2288,449631.0
2022-06-27 09:30:00,33.56,33.91,33.05,33.29,224314.0,32.3348,32.672,31.8434,32.0747,224314.0
2022-06-27 09:35:00,33.28,33.57,33.13,33.54,106326.0,32.065,32.3444,31.9205,32.3155,106326.0
2022-06-27 09:40:00,33.53,33.56,33.33,33.47,105545.0,32.3059,32.3348,32.1132,32.2481,105545.0
2022-06-27 09:45:00,33.5,33.5,33.15,33.16,54650.0,32.277,32.277,31.9398,31.9494,54650.0
2022-06-27 09:50:00,33.11,33.63,33.11,33.62,63260.0,31.9012,32.4022,31.9012,32.3926,63260.0
2022-06-27 09:55:00,33.62,33.66,33.35,33.42,78781.0,32.3926,32.4312,32.1325,32.1999,78781.0
2022-06-27 10:00:00,33.42,33.62,33.35,33.54,69218.0,32.1999,32.3926,32.1325,32.3155,69218.0
2022-06-27 10:05:00,33.52,33.55,33.25,33.39,60784.0,32.2963,32.3252,32.0361,32.171,60784.0
2022-06-27 10:10:00,33.38,33.39,33.09,33.17,77058.0,32.1614,32.171,31.882,31.959,77058.0
2022-06-27 10:15:00,33.15,33.24,33.06,33.18,46406.0,31.9398,32.0265,31.8531,31.9687,46406.0
2022-06-27 10:20:00,33.18,33.24,33.03,33.06,37301.0,31.9687,32.0265,31.8242,31.8531,37301.0
2022-06-27 10:25:00,33.06,33.06,32.8,32.8,44189.0,31.8531,31.8531,31.6025,31.6025,44189.0
2022-06-27 10:30:00,32.81,33.13,32.8,33.13,31091.0,31.6122,31.9205,31.6025,31.9205,31091.0
2022-06-27 10:35:00,33.14,33.19,32.98,33.18,31840.0,31.9301,31.9783,31.776,31.9687,31840.0
2022-06-27 10:40:00,33.19,33.26,33.13,33.24,24097.0,31.9783,32.0458,31.9205,32.0265,24097.0
2022-06-27 10:45:00,33.25,33.36,33.21,33.31,25529.0,32.0361,32.1421,31.9976,32.0939,25529.0
2022-06-27 10:50:00,33.31,33.36,33.22,33.23,71079.0,32.0939,32.1421,32.0072,32.0169,71079.0
2022-06-27 10:55:00,33.24,33.39,33.23,33.37,49397.0,32.0265,32.171,32.0169,32.1517,49397.0
2022-06-27 11:00:00,33.39,33.43,33.35,33.43,48478.0,32.171,32.2095,32.1325,32.2095,48478.0
2022-06-27 11:05:00,33.41,33.41,33.32,33.33,33218.0,32.1903,32.1903,32.1036,32.1132,33218.0
2022-06-27 11:10:00,33.32,33.34,33.21,33.25,50565.0,32.1036,32.1228,31.9976,32.0361,50565.0
2022-06-27 11:15:00,33.24,33.39,33.2,33.31,29423.0,32.0265,32.171,31.9879,32.0939,29423.0
2022-06-27 11:20:00,33.32,33.43,33.26,33.42,103426.0,32.1036,32.2095,32.0458,32.1999,103426.0
2022-06-27 11:25:00,33.43,33.5,33.39,33.48,64894.0,32.2095,32.277,32.171,32.2577,64894.0
2022-06-27 11:30:00,33.48,33.48,33.38,33.4,38101.0,32.2577,32.2577,32.1614,32.1806,38101.0
2022-06-27 11:35:00,33.38,33.39,33.24,33.29,30430.0,32.1614,32.171,32.0265,32.0747,30430.0
2022-06-27 11:40:00,33.29,33.3,33.24,33.27,18417.0,32.0747,32.0843,32.0265,32.0554,18417.0
2022-06-27 11:45:00,33.27,33.34,33.23,33.32,51385.0,32.0554,32.1228,32.0169,32.1036,51385.0
2022-06-27 11:50:00,33.31,33.31,33.13,33.16,47835.0,32.0939,32.0939,31.9205,31.9494,47835.0
2022-06-27 11:55:00,33.14,33.16,33.03,33.12,24070.0,31.9301,31.9494,31.8242,31.9109,24070.0
2022-06-27 12:00:00,33.15,33.15,33.01,33.07,40502.0,31.9398,31.9398,31.8049,31.8627,40502.0
2022-06-27 12:05:00,33.09,33.09,32.97,32.99,42836.0,31.882,31.882,31.7663,31.7856,42836.0
2022-06-27 12:10:00,32.98,33.02,32.91,33.01,24500.0,31.776,31.8145,31.7085,31.8049,24500.0
2022-06-27 12:15:00,33.0,33.01,32.91,33.01,18772.0,31.7952,31.8049,31.7085,31.8049,18772.0
2022-06-27 12:20:00,33.01,33.01,32.89,32.9,27425.0,31.8049,31.8049,31.6893,31.6989,27425.0
2022-06-27 12:25:00,32.9,32.92,32.84,32.86,43103.0,31.6989,31.7182,31.6411,31.6604,43103.0
2022-06-27 12:30:00,32.86,32.86,32.78,32.81,38269.0,31.6604,31.6604,31.5833,31.6122,38269.0
2022-06-27 12:35:00,32.81,32.89,32.81,32.86,52177.0,31.6122,31.6893,31.6122,31.6604,52177.0
2022-06-27 12:40:00,32.85,32.92,32.84,32.92,23320.0,31.6507,31.7182,31.6411,31.7182,23320.0
2022-06-27 12:45:00,32.93,32.97,32.88,32.95,45467.0,31.7278,31.7663,31.6796,31.7471,45467.0
2022-06-27 12:50:00,32.95,33.01,32.93,32.96,53501.0,31.7471,31.8049,31.7278,31.7567,53501.0
2022-06-27 12:55:00,32.97,33.01,32.94,32.97,39593.0,31.7663,31.8049,31.7374,31.7663,39593.0
2022-06-27 13:00:00,32.98,33.0,32.84,32.85,35069.0,31.776,31.7952,31.6411,31.6507,35069.0
2022-06-27 13:05:00,32.84,32.85,32.76,32.81,22095.0,31.6411,31.6507,31.564,31.6122,22095.0
2022-06-27 13:10:00,32.82,32.93,32.82,32.92,26743.0,31.6218,31.7278,31.6218,31.7182,26743.0
2022-06-27 13:15:00,32.92,32.93,32.87,32.93,28726.0,31.7182,31.7278,31.67,31.7278,28726.0
2022-06-27 13:20:00,32.94,32.95,32.88,32.9,30306.0,31.7374,31.7471,31.6796,31.6989,30306.0
2022-06-27 13:25:00,32.9,32.91,32.87,32.89,34538.0,31.6989,31.7085,31.67,31.6893,34538.0
2022-06-27 13:30:00,32.89,32.89,32.79,32.84,38350.0,31.6893,31.6893,31.5929,31.6411,38350.0
2022-06-27 13:35:00,32.84,32.86,32.79,32.86,34853.0,31.6411,31.6604,31.5929,31.6604,34853.0
2022-06-27 13:40:00,32.88,32.92,32.87,32.91,33873.0,31.6796,31.7182,31.67,31.7085,33873.0
2022-06-27 13:45:00,32.91,32.92,32.85,32.88,25890.0,31.7085,31.7182,31.6507,31.6796,25890.0
2022-06-27 13:50:00,32.89,32.94,32.89,32.91,17401.0,31.6893,31.7374,31.6893,31.7085,17401.0
2022-06-27 13:55:00,32.92,32.95,32.9,32.95,34657.0,31.7182,31.7471,31.6989,31.7471,34657.0
2022-06-27 14:00:00,32.94,32.97,32.89,32.97,39317.0,31.7374,31.7663,31.6893,31.7663,39317.0
2022-06-27 14:05:00,32.97,32.98,32.93,32.95,18436.0,31.7663,31.776,31.7278,31.7471,18436.0
2022-06-27 14:10:00,32.95,33.04,32.95,33.02,21882.0,31.7471,31.8338,31.7471,31.8145,21882.0
2022-06-27 14:15:00,33.04,33.09,33.02,33.08,23062.0,31.8338,31.882,31.8145,31.8723,23062.0
2022-06-27 14:20:00,33.09,33.14,33.07,33.09,27317.0,31.882,31.9301,31.8627,31.882,27317.0
2022-06-27 14:25:00,33.09,33.09,33.02,33.05,13904.0,31.882,31.882,31.8145,31.8434,13904.0
2022-06-27 14:30:00,33.04,33.11,33.01,33.11,24245.0,31.8338,31.9012,31.8049,31.9012,24245.0
2022-06-27 14:35:00,33.11,33.14,33.09,33.13,20023.0,31.9012,31.9301,31.882,31.9205,20023.0
2022-06-27 14:40:00,33.12,33.13,33.07,33.09,26801.0,31.9109,31.9205,31.8627,31.882,26801.0
2022-06-27 14:45:00,33.09,33.16,33.08,33.16,43932.0,31.882,31.9494,31.8723,31.9494,43932.0
2022-06-27 14:50:00,33.16,33.17,33.12,33.16,40539.0,31.9494,31.959,31.9109,31.9494,40539.0
2022-06-27 14:55:00,33.16,33.19,33.13,33.16,31289.0,31.9494,31.9783,31.9205,31.9494,31289.0
2022-06-27 15:00:00,33.16,33.17,33.01,33.04,32513.0,31.9494,31.959,31.8049,31.8338,32513.0
2022-06-27 15:05:00,33.02,33.04,32.98,33.04,28159.0,31.8145,31.8338,31.776,31.8338,28159.0
2022-06-27 15:10:00,33.03,33.12,33.02,33.12,26323.0,31.8242,31.9109,31.8145,31.9109,26323.0
2022-06-27 15:15:00,33.12,33.22,33.11,33.22,66484.0,31.9109,32.0072,31.9012,32.0072,66484.0
2022-06-27 15:20:00,33.2,33.21,33.11,33.13,38469.0,31.9879,31.9976,31.9012,31.9205,38469.0
2022-06-27 15:25:00,33.13,33.13,33.01,33.04,33261.0,31.9205,31.9205,31.8049,31.8338,33261.0
2022-06-27 15:30:00,33.03,33.03,32.97,32.97,53108.0,31.8242,31.8242,31.7663,31.7663,53108.0
2022-06-27 15:35:00,32.96,33.06,32.94,33.05,78568.0,31.7567,31.8531,31.7374,31.8434,78568.0
2022-06-27 15:40:00,33.05,33.21,33.04,33.2,81234.0,31.8434,31.9976,31.8338,31.9879,81234.0
2022-06-27 15:45:00,33.19,33.25,33.14,33.19,120841.0,31.9783,32.0361,31.9301,31.9783,120841.0
2022-06-27 15:50:00,33.18,33.19,33.04,33.09,159394.0,31.9687,31.9783,31.8338,31.882,159394.0
2022-06-27 15:55:00,33.09,33.19,33.08,33.18,233287.0,31.882,31.9783,31.8723,31.9687,233287.0
2022-06-28 09:30:00,35.78,36.31,35.43,35.52,922829.0,34.4738,34.9844,34.1365,34.2232,922829.0
2022-06-28 09:35:00,35.53,35.55,35.08,35.19,684261.0,34.2329,34.2522,33.7993,33.9053,684261.0
2022-06-28 09:40:00,35.19,35.67,35.15,35.49,454349.0,33.9053,34.3678,33.8668,34.1943,454349.0
2022-06-28 09:45:00,35.5,35.58,35.14,35.34,395917.0,34.204,34.2811,33.8571,34.0498,395917.0
2022-06-28 09:50:00,35.34,35.67,35.24,35.66,254983.0,34.0498,34.3678,33.9535,34.3581,254983.0
2022-06-28 09:55:00,35.64,35.68,35.32,35.42,146036.0,34.3389,34.3774,34.0306,34.1269,146036.0
2022-06-28 10:00:00,35.4,35.64,35.14,35.28,156630.0,34.1076,34.3389,33.8571,33.992,156630.0
2022-06-28 10:05:00,35.27,35.35,35.15,35.3,180139.0,33.9824,34.0595,33.8668,34.0113,180139.0
2022-06-28 10:10:00,35.3,35.8,35.26,35.79,209322.0,34.0113,34.493,33.9727,34.4834,209322.0
2022-06-28 10:15:00,35.79,35.89,35.64,35.65,247099.0,34.4834,34.5797,34.3389,34.3485,247099.0
2022-06-28 10:20:00,35.65,35.68,35.45,35.65,270749.0,34.3485,34.3774,34.1558,34.3485,270749.0
2022-06-28 10:25:00,35.65,35.86,35.64,35.79,283985.0,34.3485,34.5508,34.3389,34.4834,283985.0
2022-06-28 10:30:00,35.78,35.99,35.66,35.95,365132.0,34.4738,34.6761,34.3581,34.6376,365132.0
2022-06-28 10:35:00,35.94,36.06,35.76,35.79,258756.0,34.6279,34.7435,34.4545,34.4834,258756.0
2022-06-28 10:40:00,35.79,35.79,35.62,35.73,281283.0,34.4834,34.4834,34.3196,34.4256,281283.0
2022-06-28 10:45:00,35.73,35.78,35.55,35.74,125904.0,34.4256,34.4738,34.2522,34.4352,125904.0
2022-06-28 10:50:00,35.74,35.86,35.74,35.84,132500.0,34.4352,34.5508,34.4352,34.5316,132500.0
2022-06-28 10:55:00,35.85,35.94,35.85,35.92,107951.0,34.5412,34.6279,34.5412,34.6086,107951.0
2022-06-28 11:00:00,35.92,36.01,35.81,35.98,105490.0,34.6086,34.6954,34.5027,34.6665,105490.0
2022-06-28 11:05:00,35.97,36.01,35.8,35.82,179865.0,34.6568,34.6954,34.493,34.5123,179865.0
2022-06-28 11:10:00,35.83,35.84,35.57,35.57,98480.0,34.5219,34.5316,34.2714,34.2714,98480.0
2022-06-28 11:15:00,35.57,35.58,35.31,35.34,100065.0,34.2714,34.2811,34.0209,34.0498,100065.0
2022-06-28 11:20:00,35.33,35.34,35.11,35.21,104365.0,34.0402,34.0498,33.8282,33.9246,104365.0
2022-06-28 11:25:00,35.21,35.27,35.11,35.16,67763.0,33.9246,33.9824,33.8282,33.8764,67763.0
2022-06-28 11:30:00,35.16,35.26,35.1,35.13,116400.0,33.8764,33.9727,33.8186,33.8475,116400.0
2022-06-28 11:35:00,35.12,35.12,34.95,35.12,149092.0,33.8379,33.8379,33.6741,33.8379,149092.0
2022-06-28 11:40:00,35.11,35.12,34.93,34.93,87345.0,33.8282,33.8379,33.6548,33.6548,87345.0
2022-06-28 11:45:00,34.92,35.13,34.92,35.08,101796.0,33.6452,33.8475,33.6452,33.7993,101796.0
2022-06-28 11:50:00,35.06,35.06,34.96,35.02,53028.0,33.78,33.78,33.6837,33.7415,53028.0
2022-06-28 11:55:00,35.0,35.05,34.93,34.98,65618.0,33.7222,33.7704,33.6548,33.703,65618.0
2022-06-28 12:00:00,34.98,35.02,34.92,34.95,63207.0,33.703,33.7415,33.6452,33.6741,63207.0
2022-06-28 12:05:00,34.94,35.06,34.93,35.04,62025.0,33.6644,33.78,33.6548,33.7608,62025.0
2022-06-28 12:10:00,35.02,35.19,35.0,35.1,62759.0,33.7415,33.9053,33.7222,33.8186,62759.0
2022-06-28 12:15:00,35.1,35.12,34.98,35.08,54776.0,33.8186,33.8379,33.703,33.7993,54776.0
2022-06-28 12:20:00,35.07,35.19,35.06,35.16,58271.0,33.7897,33.9053,33.78,33.8764,58271.0
2022-06-28 12:25:00,35.16,35.21,35.15,35.2,42292.0,33.8764,33.9246,33.8668,33.9149,42292.0
2022-06-28 12:30:00,35.2,35.26,35.11,35.13,54721.0,33.9149,33.9727,33.8282,33.8475,54721.0
2022-06-28 12:35:00,35.12,35.28,35.11,35.27,37608.0,33.8379,33.992,33.8282,33.9824,37608.0
2022-06-28 12:40:00,35.28,35.41,35.27,35.4,92714.0,33.992,34.1173,33.9824,34.1076,92714.0
2022-06-28 12:45:00,35.41,35.63,35.39,35.54,191973.0,34.1173,34.3292,34.098,34.2425,191973.0
2022-06-28 12:50:00,35.55,35.57,35.39,35.39,114259.0,34.2522,34.2714,34.098,34.098,114259.0
2022-06-28 12:55:00,35.36,35.38,35.21,35.27,41968.0,34.0691,34.0884,33.9246,33.9824,41968.0
2022-06-28 13:00:00,35.27,35.28,35.16,35.22,38667.0,33.9824,33.992,33.8764,33.9342,38667.0
2022-06-28 13:05:00,35.21,35.22,35.14,35.16,65522.0,33.9246,33.9342,33.8571,33.8764,65522.0
2022-06-28 13:10:00,35.17,35.23,35.15,35.16,160712.0,33.886,33.9438,33.8668,33.8764,160712.0
2022-06-28 13:15:00,35.17,35.2,35.15,35.16,137310.0,33.886,33.9149,33.8668,33.8764,137310.0
2022-06-28 13:20:00,35.17,35.2,35.04,35.17,128010.0,33.886,33.9149,33.7608,33.886,128010.0
2022-06-28 13:25:00,35.16,35.24,35.13,35.24,45795.0,33.8764,33.9535,33.8475,33.9535,45795.0
2022-06-28 13:30:00,35.24,35.28,35.15,35.16,38353.0,33.9535,33.992,33.8668,33.8764,38353.0
2022-06-28 13:35:00,35.15,35.15,34.99,35.01,60642.0,33.8668,33.8668,33.7126,33.7319,60642.0
2022-06-28 13:40:00,35.0,35.03,34.92,34.94,35954.0,33.7222,33.7511,33.6452,33.6644,35954.0
2022-06-28 13:45:00,34.93,34.94,34.83,34.86,68181.0,33.6548,33.6644,33.5584,33.5873,68181.0
2022-06-28 13:50:00,34.87,34.88,34.84,34.86,39408.0,33.597,33.6066,33.5681,33.5873,39408.0
2022-06-28 13:55:00,34.86,34.89,34.81,34.82,46226.0,33.5873,33.6162,33.5392,33.5488,46226.0
2022-06-28 14:00:00,34.81,34.96,34.8,34.89,51262.0,33.5392,33.6837,33.5295,33.6162,51262.0
2022-06-28 14:05:00,34.87,34.89,34.78,34.8,37211.0,33.597,33.6162,33.5103,33.5295,37211.0
2022-06-28 14:10:00,34.81,34.86,34.68,34.72,42286.0,33.5392,33.5873,33.4139,33.4525,42286.0
2022-06-28 14:15:00,34.72,34.78,34.71,34.73,35244.0,33.4525,33.5103,33.4428,33.4621,35244.0
2022-06-28 14:20:00,34.73,34.75,34.7,34.73,42577.0,33.4621,33.4814,33.4332,33.4621,42577.0
2022-06-28 14:25:00,34.73,34.78,34.68,34.77,51213.0,33.4621,33.5103,33.4139,33.5006,51213.0
2022-06-28 14:30:00,34.77,34.77,34.68,34.7,42102.0,33.5006,33.5006,33.4139,33.4332,42102.0
2022-06-28 14:35:00,34.7,34.75,34.67,34.7,58839.0,33.4332,33.4814,33.4043,33.4332,58839.0
2022-06-28 14:40:00,34.69,34.7,34.65,34.69,32510.0,33.4236,33.4332,33.385,33.4236,32510.0
2022-06-28 14:45:00,34.69,34.83,34.68,34.83,45537.0,33.4236,33.5584,33.4139,33.5584,45537.0
2022-06-28 14:50:00,34.84,34.88,34.72,34.72,61730.0,33.5681,33.6066,33.4525,33.4525,61730.0
2022-06-28 14:55:00,34.73,34.77,34.62,34.63,47403.0,33.4621,33.5006,33.3561,33.3657,47403.0
2022-06-28 15:00:00,34.63,34.73,34.58,34.59,77340.0,33.3657,33.4621,33.3176,33.3272,77340.0
2022-06-28 15:05:00,34.6,34.6,34.47,34.58,91895.0,33.3368,33.3368,33.2116,33.3176,91895.0
2022-06-28 15:10:00,34.58,34.64,34.57,34.64,45092.0,33.3176,33.3754,33.3079,33.3754,45092.0
2022-06-28 15:15:00,34.63,34.74,34.61,34.72,74938.0,33.3657,33.4717,33.3465,33.4525,74938.0
2022-06-28 15:20:00,34.71,34.73,34.64,34.71,66501.0,33.4428,33.4621,33.3754,33.4428,66501.0
2022-06-28 15:25:00,34.72,34.72,34.6,34.66,72518.0,33.4525,33.4525,33.3368,33.3946,72518.0
2022-06-28 15:30:00,34.66,34.73,34.63,34.71,77364.0,33.3946,33.4621,33.3657,33.4428,77364.0
2022-06-28 15:35:00,34.72,34.74,34.63,34.71,72262.0,33.4525,33.4717,33.3657,33.4428,72262.0
2022-06-28 15:40:00,34.71,34.71,34.61,34.66,113463.0,33.4428,33.4428,33.3465,33.3946,113463.0
2022-06-28 15:45:00,34.66,34.68,34.57,34.63,178328.0,33.3946,33.4139,33.3079,33.3657,178328.0
2022-06-28 15:50:00,34.62,34.64,34.54,34.61,224613.0,33.3561,33.3754,33.279,33.3465,224613.0
2022-06-28 15:55:00,34.61,34.61,34.49,34.52,321362.0,33.3465,33.3465,33.2309,33.2598,321362.0
2022-06-29 09:30:00,34.15,34.16,33.47,33.47,158963.0,32.9033,32.9129,32.2481,32.2481,158963.0
2022-06-29 09:35:00,33.47,33.73,33.37,33.57,110029.0,32.2481,32.4986,32.1517,32.3444,110029.0
2022-06-29 09:40:00,33.55,33.98,33.48,33.71,66418.0,32.3252,32.7395,32.2577,32.4793,66418.0
2022-06-29 09:45:00,33.72,33.99,33.56,33.96,170835.0,32.489,32.7491,32.3348,32.7202,170835.0
2022-06-29 09:50:00,33.93,34.37,33.92,34.27,138472.0,32.6913,33.1152,32.6817,33.0189,138472.0
2022-06-29 09:55:00,34.26,34.33,33.97,33.97,197159.0,33.0092,33.0767,32.7298,32.7298,197159.0
2022-06-29 10:00:00,33.95,34.02,33.8,33.8,99907.0,32.7106,32.778,32.566,32.566,99907.0
2022-06-29 10:05:00,33.8,34.1,33.78,34.02,177299.0,32.566,32.8551,32.5468,32.778,177299.0
2022-06-29 10:10:00,34.04,34.19,34.02,34.11,122914.0,32.7973,32.9418,32.778,32.8647,122914.0
2022-06-29 10:15:00,34.1,34.15,33.67,33.73,155934.0,32.8551,32.9033,32.4408,32.4986,155934.0
2022-06-29 10:20:00,33.75,33.87,33.73,33.86,181983.0,32.5179,32.6335,32.4986,32.6239,181983.0
2022-06-29 10:25:00,33.9,34.06,33.83,33.86,145925.0,32.6624,32.8165,32.5949,32.6239,145925.0
2022-06-29 10:30:00,33.86,34.07,33.86,33.89,142650.0,32.6239,32.8262,32.6239,32.6528,142650.0
2022-06-29 10:35:00,33.87,33.92,33.73,33.92,142442.0,32.6335,32.6817,32.4986,32.6817,142442.0
2022-06-29 10:40:00,33.9,33.99,33.82,33.98,68747.0,32.6624,32.7491,32.5853,32.7395,68747.0
2022-06-29 10:45:00,33.99,34.0,33.75,33.83,77428.0,32.7491,32.7587,32.5179,32.5949,77428.0
2022-06-29 10:50:00,33.82,33.86,33.69,33.82,68426.0,32.5853,32.6239,32.4601,32.5853,68426.0
2022-06-29 10:55:00,33.8,33.8,33.63,33.7,46902.0,32.566,32.566,32.4022,32.4697,46902.0
2022-06-29 11:00:00,33.69,33.69,33.54,33.55,42219.0,32.4601,32.4601,32.3155,32.3252,42219.0
2022-06-29 11:05:00,33.54,33.64,33.51,33.59,34147.0,32.3155,32.4119,32.2866,32.3637,34147.0
2022-06-29 11:10:00,33.59,33.61,33.51,33.55,40598.0,32.3637,32.383,32.2866,32.3252,40598.0
2022-06-29 11:15:00,33.56,33.6,33.43,33.43,57674.0,32.3348,32.3733,32.2095,32.2095,57674.0
2022-06-29 11:20:00,33.44,33.47,33.36,33.47,43188.0,32.2192,32.2481,32.1421,32.2481,43188.0
2022-06-29 11:25:00,33.48,33.57,33.47,33.53,43776.0,32.2577,32.3444,32.2481,32.3059,43776.0
2022-06-29 11:30:00,33.52,33.67,33.43,33.65,72417.0,32.2963,32.4408,32.2095,32.4215,72417.0
2022-06-29 11:35:00,33.65,33.79,33.61,33.78,60856.0,32.4215,32.5564,32.383,32.5468,60856.0
2022-06-29 11:40:00,33.77,33.79,33.61,33.61,63805.0,32.5371,32.5564,32.383,32.383,63805.0
2022-06-29 11:45:00,33.61,33.67,33.57,33.61,76262.0,32.383,32.4408,32.3444,32.383,76262.0
2022-06-29 11:50:00,33.6,33.81,33.57,33.77,85229.0,32.3733,32.5757,32.3444,32.5371,85229.0
2022-06-29 11:55:00,33.78,33.79,33.68,33.72,40926.0,32.5468,32.5564,32.4504,32.489,40926.0
2022-06-29 12:00:00,33.71,33.73,33.59,33.61,40190.0,32.4793,32.4986,32.3637,32.383,40190.0
2022-06-29 12:05:00,33.61,33.64,33.56,33.56,34892.0,32.383,32.4119,32.3348,32.3348,34892.0
2022-06-29 12:10:00,33.56,33.58,33.4,33.43,43467.0,32.3348,32.3541,32.1806,32.2095,43467.0
2022-06-29 12:15:00,33.45,33.51,33.44,33.5,22227.0,32.2288,32.2866,32.2192,32.277,22227.0
2022-06-29 12:20:00,33.5,33.57,33.42,33.43,17854.0,32.277,32.3444,32.1999,32.2095,17854.0
2022-06-29 12:25:00,33.42,33.44,33.36,33.37,35131.0,32.1999,32.2192,32.1421,32.1517,35131.0
2022-06-29 12:30:00,33.38,33.42,33.33,33.38,48164.0,32.1614,32.1999,32.1132,32.1614,48164.0
2022-06-29 12:35:00,33.38,33.51,33.36,33.41,100376.0,32.1614,32.2866,32.1421,32.1903,100376.0
2022-06-29 12:40:00,33.41,33.43,33.33,33.34,32649.0,32.1903,32.2095,32.1132,32.1228,32649.0
2022-06-29 12:45:00,33.35,33.4,33.24,33.26,56501.0,32.1325,32.1806,32.0265,32.0458,56501.0
2022-06-29 12:50:00,33.26,33.34,33.24,33.27,45321.0,32.0458,32.1228,32.0265,32.0554,45321.0
2022-06-29 12:55:00,33.26,33.3,33.21,33.29,50365.0,32.0458,32.0843,31.9976,32.0747,50365.0
2022-06-29 13:00:00,33.28,33.33,33.26,33.28,97038.0,32.065,32.1132,32.0458,32.065,97038.0
2022-06-29 13:05:00,33.29,33.37,33.27,33.36,49717.0,32.0747,32.1517,32.0554,32.1421,49717.0
2022-06-29 13:10:00,33.37,33.41,33.23,33.23,61303.0,32.1517,32.1903,32.0169,32.0169,61303.0
2022-06-29 13:15:00,33.22,33.25,33.2,33.23,37510.0,32.0072,32.0361,31.9879,32.0169,37510.0
2022-06-29 13:20:00,33.22,33.22,33.14,33.15,42697.0,32.0072,32.0072,31.9301,31.9398,42697.0
2022-06-29 13:25:00,33.16,33.27,33.14,33.24,61479.0,31.9494,32.0554,31.9301,32.0265,61479.0
2022-06-29 13:30:00,33.24,33.25,33.17,33.2,49637.0,32.0265,32.0361,31.959,31.9879,49637.0
2022-06-29 13:35:00,33.2,33.3,33.2,33.29,40584.0,31.9879,32.0843,31.9879,32.0747,40584.0
2022-06-29 13:40:00,33.29,33.36,33.23,33.25,63180.0,32.0747,32.1421,32.0169,32.0361,63180.0
2022-06-29 13:45:00,33.26,33.29,33.24,33.25,68553.0,32.0458,32.0747,32.0265,32.0361,68553.0
2022-06-29 13:50:00,33.26,33.27,33.22,33.24,27321.0,32.0458,32.0554,32.0072,32.0265,27321.0
2022-06-29 13:55:00,33.24,33.35,33.24,33.34,35677.0,32.0265,32.1325,32.0265,32.1228,35677.0
2022-06-29 14:00:00,33.33,33.42,33.32,33.42,78068.0,32.1132,32.1999,32.1036,32.1999,78068.0
2022-06-29 14:05:00,33.43,33.5,33.42,33.46,71532.0,32.2095,32.277,32.1999,32.2385,71532.0
2022-06-29 14:10:00,33.46,33.55,33.45,33.5,49570.0,32.2385,32.3252,32.2288,32.277,49570.0
2022-06-29 14:15:00,33.51,33.58,33.48,33.5,40793.0,32.2866,32.3541,32.2577,32.277,40793.0
2022-06-29 14:20:00,33.49,33.5,33.36,33.39,39739.0,32.2674,32.277,32.1421,32.171,39739.0
2022-06-29 14:25:00,33.4,33.42,33.37,33.42,21641.0,32.1806,32.1999,32.1517,32.1999,21641.0
2022-06-29 14:30:00,33.41,33.42,33.33,33.38,26685.0,32.1903,32.1999,32.1132,32.1614,26685.0
2022-06-29 14:35:00,33.39,33.39,33.35,33.37,31685.0,32.171,32.171,32.1325,32.1517,31685.0
2022-06-29 14:40:00,33.36,33.37,33.29,33.31,23438.0,32.1421,32.1517,32.0747,32.0939,23438.0
2022-06-29 14:45:00,33.31,33.36,33.31,33.36,48491.0,32.0939,32.1421,32.0939,32.1421,48491.0
2022-06-29 14:50:00,33.35,33.42,33.32,33.41,38196.0,32.1325,32.1999,32.1036,32.1903,38196.0
2022-06-29 14:55:00,33.41,33.42,33.33,33.39,34389.0,32.1903,32.1999,32.1132,32.171,34389.0
2022-06-29 15:00:00,33.39,33.42,33.33,33.35,48686.0,32.171,32.1999,32.1132,32.1325,48686.0
2022-06-29 15:05:00,33.36,33.46,33.34,33.43,80217.0,32.1421,32.2385,32.1228,32.2095,80217.0
2022-06-29 15:10:00,33.42,33.42,33.33,33.41,72224.0,32.1999,32.1999,32.1132,32.1903,72224.0
2022-06-29 15:15:00,33.41,33.5,33.4,33.43,67569.0,32.1903,32.277,32.1806,32.2095,67569.0
2022-06-29 15:20:00,33.43,33.54,33.43,33.53,34726.0,32.2095,32.3155,32.2095,32.3059,34726.0
2022-06-29 15:25:00,33.53,33.62,33.5,33.61,59848.0,32.3059,32.3926,32.277,32.383,59848.0
2022-06-29 15:30:00,33.6,33.65,33.56,33.59,88995.0,32.3733,32.4215,32.3348,32.3637,88995.0
2022-06-29 15:35:00,33.58,33.6,33.48,33.57,65669.0,32.3541,32.3733,32.2577,32.3444,65669.0
2022-06-29 15:40:00,33.56,33.56,33.47,33.54,72754.0,32.3348,32.3348,32.2481,32.3155,72754.0
2022-06-29 15:45:00,33.54,33.61,33.54,33.6,80511.0,32.3155,32.383,32.3155,32.3733,80511.0
2022-06-29 15:50:00,33.59,33.64,33.51,33.57,116297.0,32.3637,32.4119,32.2866,32.3444,116297.0
2022-06-29 15:55:00,33.57,33.63,33.51,33.61,300126.0,32.3444,32.4022,32.2866,32.383,300126.0
2022-06-30 09:30:00,32.97,32.97,32.45,32.48,186340.0,31.7663,31.7663,31.2653,31.2942,186340.0
2022-06-30 09:35:00,32.46,32.76,32.43,32.68,81026.0,31.275,31.564,31.2461,31.4869,81026.0
2022-06-30 09:40:00,32.63,32.91,32.62,32.82,104229.0,31.4388,31.7085,31.4291,31.6218,104229.0
2022-06-30 09:45:00,32.79,32.84,32.6,32.66,106406.0,31.5929,31.6411,31.4099,31.4677,106406.0
2022-06-30 09:50:00,32.66,32.67,32.18,32.18,275615.0,31.4677,31.4773,31.0052,31.0052,275615.0
2022-06-30 09:55:00,32.17,32.23,32.02,32.21,80395.0,30.9955,31.0534,30.851,31.0341,80395.0
2022-06-30 10:00:00,32.22,32.22,32.05,32.09,77351.0,31.0437,31.0437,30.8799,30.9185,77351.0
2022-06-30 10:05:00,32.11,32.17,31.97,31.99,91205.0,30.9377,30.9955,30.8029,30.8221,91205.0
2022-06-30 10:10:00,31.99,32.39,31.98,32.39,118172.0,30.8221,31.2075,30.8125,31.2075,118172.0
2022-06-30 10:15:00,32.37,32.51,32.29,32.48,87120.0,31.1882,31.3231,31.1112,31.2942,87120.0
2022-06-30 10:20:00,32.44,32.47,32.31,32.43,78001.0,31.2557,31.2846,31.1304,31.2461,78001.0
2022-06-30 10:25:00,32.43,32.62,32.42,32.49,131269.0,31.2461,31.4291,31.2364,31.3039,131269.0
2022-06-30 10:30:00,32.49,32.61,32.43,32.56,82061.0,31.3039,31.4195,31.2461,31.3713,82061.0
2022-06-30 10:35:00,32.52,32.63,32.47,32.58,68251.0,31.3328,31.4388,31.2846,31.3906,68251.0
2022-06-30 10:40:00,32.57,32.61,32.39,32.39,234909.0,31.3809,31.4195,31.2075,31.2075,234909.0
2022-06-30 10:45:00,32.38,32.48,32.32,32.32,67819.0,31.1979,31.2942,31.1401,31.1401,67819.0
2022-06-30 10:50:00,32.32,32.53,32.27,32.46,96548.0,31.1401,31.3424,31.0919,31.275,96548.0
2022-06-30 10:55:00,32.44,32.66,32.42,32.58,36158.0,31.2557,31.4677,31.2364,31.3906,36158.0
2022-06-30 11:00:00,32.56,32.67,32.54,32.62,78973.0,31.3713,31.4773,31.352,31.4291,78973.0
2022-06-30 11:05:00,32.62,33.0,32.62,32.94,142054.0,31.4291,31.7952,31.4291,31.7374,142054.0
2022-06-30 11:10:00,32.94,33.02,32.87,32.94,53765.0,31.7374,31.8145,31.67,31.7374,53765.0
2022-06-30 11:15:00,32.93,32.98,32.92,32.95,41181.0,31.7278,31.776,31.7182,31.7471,41181.0
2022-06-30 11:20:00,32.94,33.2,32.94,33.11,112476.0,31.7374,31.9879,31.7374,31.9012,112476.0
2022-06-30 11:25:00,33.12,33.25,33.1,33.14,55211.0,31.9109,32.0361,31.8916,31.9301,55211.0
2022-06-30 11:30:00,33.15,33.22,33.08,33.13,71228.0,31.9398,32.0072,31.8723,31.9205,71228.0
2022-06-30 11:35:00,33.12,33.35,33.08,33.35,312024.0,31.9109,32.1325,31.8723,32.1325,312024.0
2022-06-30 11:40:00,33.33,33.63,33.31,33.58,404678.0,32.1132,32.4022,32.0939,32.3541,404678.0
2022-06-30 11:45:00,33.55,33.67,33.48,33.6,92826.0,32.3252,32.4408,32.2577,32.3733,92826.0
2022-06-30 11:50:00,33.59,33.65,33.55,33.62,127660.0,32.3637,32.4215,32.3252,32.3926,127660.0
2022-06-30 11:55:00,33.63,33.71,33.58,33.7,86566.0,32.4022,32.4793,32.3541,32.4697,86566.0
2022-06-30 12:00:00,33.69,33.69,33.56,33.64,45875.0,32.4601,32.4601,32.3348,32.4119,45875.0
2022-06-30 12:05:00,33.64,33.66,33.5,33.57,35733.0,32.4119,32.4312,32.277,32.3444,35733.0
2022-06-30 12:10:00,33.55,33.59,33.51,33.59,29631.0,32.3252,32.3637,32.2866,32.3637,29631.0
2022-06-30 12:15:00,33.59,33.67,33.48,33.64,65630.0,32.3637,32.4408,32.2577,32.4119,65630.0
2022-06-30 12:20:00,33.64,33.88,33.61,33.87,84384.0,32.4119,32.6431,32.383,32.6335,84384.0
2022-06-30 12:25:00,33.87,34.03,33.86,34.03,75694.0,32.6335,32.7876,32.6239,32.7876,75694.0
2022-06-30 12:30:00,34.05,34.12,33.99,34.02,58122.0,32.8069,32.8744,32.7491,32.778,58122.0
2022-06-30 12:35:00,34.0,34.01,33.92,33.93,35185.0,32.7587,32.7684,32.6817,32.6913,35185.0
2022-06-30 12:40:00,33.94,33.98,33.82,33.94,69871.0,32.7009,32.7395,32.5853,32.7009,69871.0
2022-06-30 12:45:00,33.94,33.99,33.87,33.9,41516.0,32.7009,32.7491,32.6335,32.6624,41516.0
2022-06-30 12:50:00,33.91,34.12,33.87,34.07,324077.0,32.672,32.8744,32.6335,32.8262,324077.0
2022-06-30 12:55:00,34.08,34.26,34.07,34.22,532599.0,32.8358,33.0092,32.8262,32.9707,532599.0
2022-06-30 13:00:00,34.23,34.42,34.21,34.4,217601.0,32.9803,33.1634,32.9611,33.1441,217601.0
2022-06-30 13:05:00,34.41,34.42,34.29,34.4,216284.0,33.1538,33.1634,33.0382,33.1441,216284.0
2022-06-30 13:10:00,34.4,34.43,34.12,34.19,288984.0,33.1441,33.173,32.8744,32.9418,288984.0
2022-06-30 13:15:00,34.19,34.26,33.96,34.06,126994.0,32.9418,33.0092,32.7202,32.8165,126994.0
2022-06-30 13:20:00,34.06,34.18,34.02,34.14,57172.0,32.8165,32.9322,32.778,32.8936,57172.0
2022-06-30 13:25:00,34.13,34.13,33.96,34.06,50078.0,32.884,32.884,32.7202,32.8165,50078.0
2022-06-30 13:30:00,34.05,34.08,34.0,34.05,38087.0,32.8069,32.8358,32.7587,32.8069,38087.0
2022-06-30 13:35:00,34.05,34.15,34.04,34.14,36132.0,32.8069,32.9033,32.7973,32.8936,36132.0
2022-06-30 13:40:00,34.14,34.18,33.99,34.0,50241.0,32.8936,32.9322,32.7491,32.7587,50241.0
2022-06-30 13:45:00,33.99,34.16,33.94,34.15,35997.0,32.7491,32.9129,32.7009,32.9033,35997.0
2022-06-30 13:50:00,34.14,34.18,34.06,34.06,54060.0,32.8936,32.9322,32.8165,32.8165,54060.0
2022-06-30 13:55:00,34.06,34.07,33.96,33.99,46748.0,32.8165,32.8262,32.7202,32.7491,46748.0
2022-06-30 14:00:00,34.0,34.05,33.97,34.04,46311.0,32.7587,32.8069,32.7298,32.7973,46311.0
2022-06-30 14:05:00,34.02,34.04,33.89,33.91,39072.0,32.778,32.7973,32.6528,32.672,39072.0
2022-06-30 14:10:00,33.91,34.0,33.89,33.9,37143.0,32.672,32.7587,32.6528,32.6624,37143.0
2022-06-30 14:15:00,33.89,33.99,33.89,33.94,36635.0,32.6528,32.7491,32.6528,32.7009,36635.0
2022-06-30 14:20:00,33.95,33.97,33.78,33.78,83284.0,32.7106,32.7298,32.5468,32.5468,83284.0
2022-06-30 14:25:00,33.78,33.92,33.75,33.86,87509.0,32.5468,32.6817,32.5179,32.6239,87509.0
2022-06-30 14:30:00,33.86,33.87,33.8,33.83,39836.0,32.6239,32.6335,32.566,32.5949,39836.0
2022-06-30 14:35:00,33.82,33.82,33.76,33.8,58911.0,32.5853,32.5853,32.5275,32.566,58911.0
2022-06-30 14:40:00,33.8,33.8,33.69,33.72,70560.0,32.566,32.566,32.4601,32.489,70560.0
2022-06-30 14:45:00,33.71,33.77,33.68,33.74,112362.0,32.4793,32.5371,32.4504,32.5082,112362.0
2022-06-30 14:50:00,33.73,33.73,33.62,33.67,62609.0,32.4986,32.4986,32.3926,32.4408,62609.0
2022-06-30 14:55:00,33.66,33.71,33.64,33.66,52223.0,32.4312,32.4793,32.4119,32.4312,52223.0
2022-06-30 15:00:00,33.66,33.78,33.65,33.74,91081.0,32.4312,32.5468,32.4215,32.5082,91081.0
2022-06-30 15:05:00,33.75,33.79,33.64,33.65,76210.0,32.5179,32.5564,32.4119,32.4215,76210.0
2022-06-30 15:10:00,33.64,33.75,33.63,33.72,75066.0,32.4119,32.5179,32.4022,32.489,75066.0
2022-06-30 15:15:00,33.71,33.71,33.6,33.64,107391.0,32.4793,32.4793,32.3733,32.4119,107391.0
2022-06-30 15:20:00,33.63,33.72,33.63,33.71,74051.0,32.4022,32.489,32.4022,32.4793,74051.0
2022-06-30 15:25:00,33.72,33.77,33.68,33.69,77076.0,32.489,32.5371,32.4504,32.4601,77076.0
2022-06-30 15:30:00,33.68,33.78,33.66,33.73,69948.0,32.4504,32.5468,32.4312,32.4986,69948.0
2022-06-30 15:35:00,33.72,33.78,33.67,33.68,65303.0,32.489,32.5468,32.4408,32.4504,65303.0
2022-06-30 15:40:00,33.67,33.7,33.53,33.57,101766.0,32.4408,32.4697,32.3059,32.3444,101766.0
2022-06-30 15:45:00,33.57,33.68,33.54,33.55,122533.0,32.3444,32.4504,32.3155,32.3252,122533.0
2022-06-30 15:50:00,33.54,33.63,33.41,33.47,202796.0,32.3155,32.4022,32.1903,32.2481,202796.0
2022-06-30 15:55:00,33.46,33.62,33.43,33.61,312702.0,32.2385,32.3926,32.2095,32.383,312702.0
2022-07-01 09:30:00,33.75,34.22,33.67,33.89,151063.0,32.5179,32.9707,32.4408,32.6528,151063.0
2022-07-01 09:35:00,33.87,33.95,33.66,33.73,40044.0,32.6335,32.7106,32.4312,32.4986,40044.0
2022-07-01 09:40:00,33.74,34.12,33.72,33.93,65756.0,32.5082,32.8744,32.489,32.6913,65756.0
2022-07-01 09:45:00,33.9,34.37,33.88,34.25,72574.0,32.6624,33.1152,32.6431,32.9996,72574.0
2022-07-01 09:50:00,34.27,34.5,34.17,34.39,113332.0,33.0189,33.2405,32.9225,33.1345,113332.0
2022-07-01 09:55:00,34.39,34.5,34.27,34.38,43120.0,33.1345,33.2405,33.0189,33.1249,43120.0
2022-07-01 10:00:00,34.37,34.45,34.08,34.17,63460.0,33.1152,33.1923,32.8358,32.9225,63460.0
2022-07-01 10:05:00,34.15,34.28,34.09,34.25,42101.0,32.9033,33.0285,32.8455,32.9996,42101.0
2022-07-01 10:10:00,34.25,34.26,34.02,34.09,43282.0,32.9996,33.0092,32.778,32.8455,43282.0
2022-07-01 10:15:00,34.07,34.19,34.02,34.19,29981.0,32.8262,32.9418,32.778,32.9418,29981.0
2022-07-01 10:20:00,34.18,34.26,34.05,34.2,89364.0,32.9322,33.0092,32.8069,32.9514,89364.0
2022-07-01 10:25:00,34.17,34.18,33.91,33.92,36335.0,32.9225,32.9322,32.672,32.6817,36335.0
2022-07-01 10:30:00,33.91,33.93,33.67,33.7,56665.0,32.672,32.6913,32.4408,32.4697,56665.0
2022-07-01 10:35:00,33.7,33.71,33.57,33.6,66854.0,32.4697,32.4793,32.3444,32.3733,66854.0
2022-07-01 10:40:00,33.61,33.75,33.53,33.73,33207.0,32.383,32.5179,32.3059,32.4986,33207.0
2022-07-01 10:45:00,33.72,33.92,33.7,33.81,52908.0,32.489,32.6817,32.4697,32.5757,52908.0
2022-07-01 10:50:00,33.83,33.88,33.7,33.83,27396.0,32.5949,32.6431,32.4697,32.5949,27396.0
2022-07-01 10:55:00,33.82,33.9,33.74,33.81,17678.0,32.5853,32.6624,32.5082,32.5757,17678.0
2022-07-01 11:00:00,33.79,33.93,33.77,33.87,39898.0,32.5564,32.6913,32.5371,32.6335,39898.0
2022-07-01 11:05:00,33.86,34.1,33.85,34.06,47572.0,32.6239,32.8551,32.6142,32.8165,47572.0
2022-07-01 11:10:00,34.04,34.06,33.9,34.03,155242.0,32.7973,32.8165,32.6624,32.7876,155242.0
2022-07-01 11:15:00,34.03,34.16,34.02,34.1,47681.0,32.7876,32.9129,32.778,32.8551,47681.0
2022-07-01 11:20:00,34.07,34.11,33.96,33.98,43219.0,32.8262,32.8647,32.7202,32.7395,43219.0
2022-07-01 11:25:00,33.98,34.0,33.89,33.94,50157.0,32.7395,32.7587,32.6528,32.7009,50157.0
2022-07-01 11:30:00,33.94,34.01,33.91,33.98,31904.0,32.7009,32.7684,32.672,32.7395,31904.0
2022-07-01 11:35:00,33.99,34.04,33.96,33.98,47459.0,32.7491,32.7973,32.7202,32.7395,47459.0
2022-07-01 11:40:00,33.96,34.02,33.95,33.98,43483.0,32.7202,32.778,32.7106,32.7395,43483.0
2022-07-01 11:45:00,33.98,34.08,33.98,34.0,20660.0,32.7395,32.8358,32.7395,32.7587,20660.0
2022-07-01 11:50:00,34.0,34.0,33.91,33.93,29951.0,32.7587,32.7587,32.672,32.6913,29951.0
2022-07-01 11:55:00,33.92,34.0,33.91,34.0,21040.0,32.6817,32.7587,32.672,32.7587,21040.0
2022-07-01 12:00:00,34.01,34.09,33.99,34.09,33847.0,32.7684,32.8455,32.7491,32.8455,33847.0
2022-07-01 12:05:00,34.08,34.11,34.06,34.09,23177.0,32.8358,32.8647,32.8165,32.8455,23177.0
2022-07-01 12:10:00,34.09,34.13,34.05,34.09,19164.0,32.8455,32.884,32.8069,32.8455,19164.0
2022-07-01 12:15:00,34.1,34.34,34.1,34.32,81276.0,32.8551,33.0863,32.8551,33.0671,81276.0
2022-07-01 12:20:00,34.3,34.3,34.22,34.25,27462.0,33.0478,33.0478,32.9707,32.9996,27462.0
2022-07-01 12:25:00,34.26,34.26,34.21,34.25,20991.0,33.0092,33.0092,32.9611,32.9996,20991.0
2022-07-01 12:30:00,34.26,34.28,34.18,34.2,23654.0,33.0092,33.0285,32.9322,32.9514,23654.0
2022-07-01 12:35:00,34.19,34.25,34.13,34.21,63546.0,32.9418,32.9996,32.884,32.9611,63546.0
2022-07-01 12:40:00,34.21,34.31,34.21,34.28,47142.0,32.9611,33.0574,32.9611,33.0285,47142.0
2022-07-01 12:45:00,34.26,34.3,34.24,34.28,33980.0,33.0092,33.0478,32.99,33.0285,33980.0
2022-07-01 12:50:00,34.29,34.37,34.28,34.36,22815.0,33.0382,33.1152,33.0285,33.1056,22815.0
2022-07-01 12:55:00,34.35,34.37,34.24,34.26,30154.0,33.096,33.1152,32.99,33.0092,30154.0
2022-07-01 13:00:00,34.25,34.31,34.24,34.26,24168.0,32.9996,33.0574,32.99,33.0092,24168.0
2022-07-01 13:05:00,34.27,34.33,34.26,34.33,16489.0,33.0189,33.0767,33.0092,33.0767,16489.0
2022-07-01 13:10:00,34.32,34.46,34.31,34.45,16038.0,33.0671,33.2019,33.0574,33.1923,16038.0
2022-07-01 13:15:00,34.45,34.54,34.42,34.54,36317.0,33.1923,33.279,33.1634,33.279,36317.0
2022-07-01 13:20:00,34.51,34.62,34.51,34.62,36869.0,33.2501,33.3561,33.2501,33.3561,36869.0
2022-07-01 13:25:00,34.62,34.76,34.58,34.76,45374.0,33.3561,33.491,33.3176,33.491,45374.0
2022-07-01 13:30:00,34.77,34.85,34.69,34.7,53582.0,33.5006,33.5777,33.4236,33.4332,53582.0
2022-07-01 13:35:00,34.7,34.81,34.66,34.76,54797.0,33.4332,33.5392,33.3946,33.491,54797.0
2022-07-01 13:40:00,34.76,34.8,34.7,34.73,32552.0,33.491,33.5295,33.4332,33.4621,32552.0
2022-07-01 13:45:00,34.73,34.79,34.72,34.74,45106.0,33.4621,33.5199,33.4525,33.4717,45106.0
2022-07-01 13:50:00,34.74,34.81,34.72,34.8,32264.0,33.4717,33.5392,33.4525,33.5295,32264.0
2022-07-01 13:55:00,34.8,34.85,34.79,34.85,32941.0,33.5295,33.5777,33.5199,33.5777,32941.0
2022-07-01 14:00:00,34.84,34.87,34.82,34.85,35641.0,33.5681,33.597,33.5488,33.5777,35641.0
2022-07-01 14:05:00,34.85,34.89,34.78,34.83,47280.0,33.5777,33.6162,33.5103,33.5584,47280.0
2022-07-01 14:10:00,34.83,34.9,34.81,34.86,94529.0,33.5584,33.6259,33.5392,33.5873,94529.0
2022-07-01 14:15:00,34.85,34.97,34.84,34.94,45220.0,33.5777,33.6933,33.5681,33.6644,45220.0
2022-07-01 14:20:00,34.97,35.04,34.93,35.04,94206.0,33.6933,33.7608,33.6548,33.7608,94206.0
2022-07-01 14:25:00,35.03,35.11,35.01,35.02,73132.0,33.7511,33.8282,33.7319,33.7415,73132.0
2022-07-01 14:30:00,35.02,35.12,35.02,35.11,46111.0,33.7415,33.8379,33.7415,33.8282,46111.0
2022-07-01 14:35:00,35.11,35.12,35.05,35.09,58838.0,33.8282,33.8379,33.7704,33.8089,58838.0
2022-07-01 14:40:00,35.07,35.08,35.04,35.06,55659.0,33.7897,33.7993,33.7608,33.78,55659.0
2022-07-01 14:45:00,35.06,35.14,35.04,35.08,72462.0,33.78,33.8571,33.7608,33.7993,72462.0
2022-07-01 14:50:00,35.09,35.13,34.95,34.95,50433.0,33.8089,33.8475,33.6741,33.6741,50433.0
2022-07-01 14:55:00,34.95,35.04,34.95,35.04,36346.0,33.6741,33.7608,33.6741,33.7608,36346.0
2022-07-01 15:00:00,35.04,35.08,34.94,34.99,54194.0,33.7608,33.7993,33.6644,33.7126,54194.0
2022-07-01 15:05:00,34.99,35.05,34.97,35.04,52486.0,33.7126,33.7704,33.6933,33.7608,52486.0
2022-07-01 15:10:00,35.04,35.09,35.02,35.07,37540.0,33.7608,33.8089,33.7415,33.7897,37540.0
2022-07-01 15:15:00,35.07,35.1,35.03,35.04,41277.0,33.7897,33.8186,33.7511,33.7608,41277.0
2022-07-01 15:20:00,35.04,35.05,34.97,35.04,51583.0,33.7608,33.7704,33.6933,33.7608,51583.0
2022-07-01 15:25:00,35.04,35.1,35.01,35.08,58189.0,33.7608,33.8186,33.7319,33.7993,58189.0
2022-07-01 15:30:00,35.08,35.21,35.07,35.2,89112.0,33.7993,33.9246,33.7897,33.9149,89112.0
2022-07-01 15:35:00,35.2,35.26,35.2,35.24,89769.0,33.9149,33.9727,33.9149,33.9535,89769.0
2022-07-01 15:40:00,35.23,35.36,35.23,35.34,126354.0,33.9438,34.0691,33.9438,34.0498,126354.0
2022-07-01 15:45:00,35.34,35.38,35.28,35.37,151776.0,34.0498,34.0884,33.992,34.0787,151776.0
2022-07-01 15:50:00,35.36,35.38,35.21,35.25,220257.0,34.0691,34.0884,33.9246,33.9631,220257.0
2022-07-01 15:55:00,35.25,35.32,35.22,35.3,505963.0,33.9631,34.0306,33.9342,34.0113,505963.0
2022-07-05 09:30:00,34.25,34.3,33.92,34.08,370406.0,32.9996,33.0478,32.6817,32.8358,370406.0
2022-07-05 09:35:00,34.05,34.13,33.89,34.01,108583.0,32.8069,32.884,32.6528,32.7684,108583.0
2022-07-05 09:40:00,34.02,34.13,33.9,34.12,103796.0,32.778,32.884,32.6624,32.8744,103796.0
2022-07-05 09:45:00,34.11,34.47,34.06,34.36,75042.0,32.8647,33.2116,32.8165,33.1056,75042.0
2022-07-05 09:50:00,34.35,34.44,34.2,34.34,195723.0,33.096,33.1827,32.9514,33.0863,195723.0
2022-07-05 09:55:00,34.35,34.35,33.95,34.19,51315.0,33.096,33.096,32.7106,32.9418,51315.0
2022-07-05 10:00:00,34.2,34.44,33.98,34.03,62204.0,32.9514,33.1827,32.7395,32.7876,62204.0
2022-07-05 10:05:00,34.03,34.26,34.0,34.17,66116.0,32.7876,33.0092,32.7587,32.9225,66116.0
2022-07-05 10:10:00,34.18,34.47,34.14,34.34,54695.0,32.9322,33.2116,32.8936,33.0863,54695.0
2022-07-05 10:15:00,34.33,34.38,34.26,34.32,53365.0,33.0767,33.1249,33.0092,33.0671,53365.0
2022-07-05 10:20:00,34.29,34.35,34.18,34.22,72168.0,33.0382,33.096,32.9322,32.9707,72168.0
2022-07-05 10:25:00,34.21,34.31,34.17,34.27,55068.0,32.9611,33.0574,32.9225,33.0189,55068.0
2022-07-05 10:30:00,34.28,34.57,34.21,34.56,53200.0,33.0285,33.3079,32.9611,33.2983,53200.0
2022-07-05 10:35:00,34.57,34.76,34.57,34.68,52482.0,33.3079,33.491,33.3079,33.4139,52482.0
2022-07-05 10:40:00,34.69,34.72,34.54,34.54,39449.0,33.4236,33.4525,33.279,33.279,39449.0
2022-07-05 10:45:00,34.51,34.52,34.24,34.26,32721.0,33.2501,33.2598,32.99,33.0092,32721.0
2022-07-05 10:50:00,34.25,34.25,34.18,34.23,34630.0,32.9996,32.9996,32.9322,32.9803,34630.0
2022-07-05 10:55:00,34.24,34.32,34.19,34.29,42118.0,32.99,33.0671,32.9418,33.0382,42118.0
2022-07-05 11:00:00,34.29,34.33,34.19,34.32,74983.0,33.0382,33.0767,32.9418,33.0671,74983.0
2022-07-05 11:05:00,34.34,34.37,34.2,34.27,37695.0,33.0863,33.1152,32.9514,33.0189,37695.0
2022-07-05 11:10:00,34.27,34.27,34.13,34.18,63208.0,33.0189,33.0189,32.884,32.9322,63208.0
2022-07-05 11:15:00,34.15,34.22,34.15,34.18,62747.0,32.9033,32.9707,32.9033,32.9322,62747.0
2022-07-05 11:20:00,34.19,34.28,34.17,34.24,42439.0,32.9418,33.0285,32.9225,32.99,42439.0
2022-07-05 11:25:00,34.23,34.25,34.1,34.1,80738.0,32.9803,32.9996,32.8551,32.8551,80738.0
2022-07-05 11:30:00,34.09,34.19,34.04,34.14,140910.0,32.8455,32.9418,32.7973,32.8936,140910.0
2022-07-05 11:35:00,34.12,34.17,34.04,34.05,86360.0,32.8744,32.9225,32.7973,32.8069,86360.0
2022-07-05 11:40:00,34.05,34.28,34.05,34.24,97912.0,32.8069,33.0285,32.8069,32.99,97912.0
2022-07-05 11:45:00,34.25,34.32,34.19,34.3,77860.0,32.9996,33.0671,32.9418,33.0478,77860.0
2022-07-05 11:50:00,34.31,34.47,34.31,34.41,49982.0,33.0574,33.2116,33.0574,33.1538,49982.0
2022-07-05 11:55:00,34.41,34.44,34.39,34.39,29289.0,33.1538,33.1827,33.1345,33.1345,29289.0
2022-07-05 12:00:00,34.4,34.45,34.33,34.35,51199.0,33.1441,33.1923,33.0767,33.096,51199.0
2022-07-05 12:05:00,34.36,34.48,34.3,34.43,51143.0,33.1056,33.2212,33.0478,33.173,51143.0
2022-07-05 12:10:00,34.44,34.56,34.42,34.43,48129.0,33.1827,33.2983,33.1634,33.173,48129.0
2022-07-05 12:15:00,34.43,34.49,34.38,34.48,83772.0,33.173,33.2309,33.1249,33.2212,83772.0
2022-07-05 12:20:00,34.47,34.59,34.45,34.59,29147.0,33.2116,33.3272,33.1923,33.3272,29147.0
2022-07-05 12:25:00,34.59,34.62,34.5,34.54,45205.0,33.3272,33.3561,33.2405,33.279,45205.0
2022-07-05 12:30:00,34.54,34.56,34.46,34.49,16987.0,33.279,33.2983,33.2019,33.2309,16987.0
2022-07-05 12:35:00,34.49,34.53,34.47,34.48,32680.0,33.2309,33.2694,33.2116,33.2212,32680.0
2022-07-05 12:40:00,34.48,34.49,34.31,34.34,43217.0,33.2212,33.2309,33.0574,33.0863,43217.0
2022-07-05 12:45:00,34.34,34.34,34.2,34.25,66390.0,33.0863,33.0863,32.9514,32.9996,66390.0
2022-07-05 12:50:00,34.26,34.31,34.19,34.31,81490.0,33.0092,33.0574,32.9418,33.0574,81490.0
2022-07-05 12:55:00,34.3,34.36,34.27,34.35,32637.0,33.0478,33.1056,33.0189,33.096,32637.0
2022-07-05 13:00:00,34.33,34.48,34.3,34.45,26168.0,33.0767,33.2212,33.0478,33.1923,26168.0
2022-07-05 13:05:00,34.45,34.47,34.34,34.39,27774.0,33.1923,33.2116,33.0863,33.1345,27774.0
2022-07-05 13:10:00,34.41,34.46,34.36,34.4,46902.0,33.1538,33.2019,33.1056,33.1441,46902.0
2022-07-05 13:15:00,34.4,34.49,34.4,34.48,41079.0,33.1441,33.2309,33.1441,33.2212,41079.0
2022-07-05 13:20:00,34.47,34.55,34.43,34.45,50489.0,33.2116,33.2887,33.173,33.1923,50489.0
2022-07-05 13:25:00,34.45,34.55,34.43,34.53,43271.0,33.1923,33.2887,33.173,33.2694,43271.0
2022-07-05 13:30:00,34.54,34.64,34.51,34.62,37231.0,33.279,33.3754,33.2501,33.3561,37231.0
2022-07-05 13:35:00,34.63,34.68,34.61,34.61,24556.0,33.3657,33.4139,33.3465,33.3465,24556.0
2022-07-05 13:40:00,34.62,34.7,34.54,34.55,48191.0,33.3561,33.4332,33.279,33.2887,48191.0
2022-07-05 13:45:00,34.55,34.57,34.48,34.51,39725.0,33.2887,33.3079,33.2212,33.2501,39725.0
2022-07-05 13:50:00,34.52,34.56,34.51,34.55,24067.0,33.2598,33.2983,33.2501,33.2887,24067.0
2022-07-05 13:55:00,34.54,34.58,34.53,34.55,28140.0,33.279,33.3176,33.2694,33.2887,28140.0
2022-07-05 14:00:00,34.55,34.63,34.52,34.59,63767.0,33.2887,33.3657,33.2598,33.3272,63767.0
2022-07-05 14:05:00,34.59,34.59,34.46,34.5,38604.0,33.3272,33.3272,33.2019,33.2405,38604.0
2022-07-05 14:10:00,34.5,34.53,34.49,34.5,28776.0,33.2405,33.2694,33.2309,33.2405,28776.0
2022-07-05 14:15:00,34.5,34.5,34.36,34.42,60678.0,33.2405,33.2405,33.1056,33.1634,60678.0
2022-07-05 14:20:00,34.42,34.43,34.38,34.41,38630.0,33.1634,33.173,33.1249,33.1538,38630.0
2022-07-05 14:25:00,34.41,34.48,34.4,34.45,26222.0,33.1538,33.2212,33.1441,33.1923,26222.0
2022-07-05 14:30:00,34.46,34.57,34.46,34.56,31322.0,33.2019,33.3079,33.2019,33.2983,31322.0
2022-07-05 14:35:00,34.55,34.61,34.51,34.61,27389.0,33.2887,33.3465,33.2501,33.3465,27389.0
2022-07-05 14:40:00,34.6,34.62,34.53,34.57,23985.0,33.3368,33.3561,33.2694,33.3079,23985.0
2022-07-05 14:45:00,34.57,34.58,34.48,34.5,21070.0,33.3079,33.3176,33.2212,33.2405,21070.0
2022-07-05 14:50:00,34.5,34.51,34.43,34.45,14821.0,33.2405,33.2501,33.173,33.1923,14821.0
2022-07-05 14:55:00,34.44,34.47,34.42,34.46,39636.0,33.1827,33.2116,33.1634,33.2019,39636.0
2022-07-05 15:00:00,34.46,34.48,34.38,34.45,67866.0,33.2019,33.2212,33.1249,33.1923,67866.0
2022-07-05 15:05:00,34.45,34.57,34.45,34.55,36572.0,33.1923,33.3079,33.1923,33.2887,36572.0
2022-07-05 15:10:00,34.54,34.56,34.5,34.53,28824.0,33.279,33.2983,33.2405,33.2694,28824.0
2022-07-05 15:15:00,34.54,34.57,34.44,34.46,50196.0,33.279,33.3079,33.1827,33.2019,50196.0
2022-07-05 15:20:00,34.47,34.59,34.47,34.57,39431.0,33.2116,33.3272,33.2116,33.3079,39431.0
2022-07-05 15:25:00,34.57,34.65,34.56,34.64,53630.0,33.3079,33.385,33.2983,33.3754,53630.0
2022-07-05 15:30:00,34.64,34.72,34.61,34.72,62284.0,33.3754,33.4525,33.3465,33.4525,62284.0
2022-07-05 15:35:00,34.72,34.74,34.64,34.67,58012.0,33.4525,33.4717,33.3754,33.4043,58012.0
2022-07-05 15:40:00,34.68,34.69,34.62,34.65,52839.0,33.4139,33.4236,33.3561,33.385,52839.0
2022-07-05 15:45:00,34.65,34.69,34.61,34.66,81831.0,33.385,33.4236,33.3465,33.3946,81831.0
2022-07-05 15:50:00,34.66,34.75,34.62,34.73,145499.0,33.3946,33.4814,33.3561,33.4621,145499.0
2022-07-05 15:55:00,34.73,34.82,34.65,34.78,317056.0,33.4621,33.5488,33.385,33.5103,317056.0
2022-07-06 09:30:00,34.49,35.03,34.34,34.69,138755.0,33.2309,33.7511,33.0863,33.4236,138755.0
2022-07-06 09:35:00,34.64,34.66,34.32,34.55,141833.0,33.3754,33.3946,33.0671,33.2887,141833.0
2022-07-06 09:40:00,34.54,34.79,34.48,34.65,83926.0,33.279,33.5199,33.2212,33.385,83926.0
2022-07-06 09:45:00,34.69,34.8,34.49,34.5,51380.0,33.4236,33.5295,33.2309,33.2405,51380.0
2022-07-06 09:50:00,34.51,34.74,34.46,34.71,64557.0,33.2501,33.4717,33.2019,33.4428,64557.0
2022-07-06 09:55:00,34.72,34.88,34.59,34.8,47360.0,33.4525,33.6066,33.3272,33.5295,47360.0
2022-07-06 10:00:00,34.76,34.9,34.64,34.77,84525.0,33.491,33.6259,33.3754,33.5006,84525.0
2022-07-06 10:05:00,34.77,35.07,34.77,34.98,100850.0,33.5006,33.7897,33.5006,33.703,100850.0
2022-07-06 10:10:00,34.98,34.99,34.6,34.74,144387.0,33.703,33.7126,33.3368,33.4717,144387.0
2022-07-06 10:15:00,34.73,34.78,34.63,34.69,130092.0,33.4621,33.5103,33.3657,33.4236,130092.0
2022-07-06 10:20:00,34.69,34.86,34.66,34.8,90332.0,33.4236,33.5873,33.3946,33.5295,90332.0
2022-07-06 10:25:00,34.8,34.98,34.76,34.84,61445.0,33.5295,33.703,33.491,33.5681,61445.0
2022-07-06 10:30:00,34.85,34.88,34.67,34.7,73573.0,33.5777,33.6066,33.4043,33.4332,73573.0
2022-07-06 10:35:00,34.72,34.84,34.68,34.8,47839.0,33.4525,33.5681,33.4139,33.5295,47839.0
2022-07-06 10:40:00,34.79,35.0,34.72,34.94,45238.0,33.5199,33.7222,33.4525,33.6644,45238.0
2022-07-06 10:45:00,34.94,34.96,34.82,34.84,29651.0,33.6644,33.6837,33.5488,33.5681,29651.0
2022-07-06 10:50:00,34.82,34.92,34.76,34.79,46231.0,33.5488,33.6452,33.491,33.5199,46231.0
2022-07-06 10:55:00,34.79,34.83,34.71,34.76,70684.0,33.5199,33.5584,33.4428,33.491,70684.0
2022-07-06 11:00:00,34.76,34.76,34.53,34.54,89920.0,33.491,33.491,33.2694,33.279,89920.0
2022-07-06 11:05:00,34.53,34.68,34.53,34.63,113697.0,33.2694,33.4139,33.2694,33.3657,113697.0
2022-07-06 11:10:00,34.62,34.69,34.58,34.66,66593.0,33.3561,33.4236,33.3176,33.3946,66593.0
2022-07-06 11:15:00,34.65,34.7,34.53,34.56,59753.0,33.385,33.4332,33.2694,33.2983,59753.0
2022-07-06 11:20:00,34.58,34.66,34.51,34.52,49232.0,33.3176,33.3946,33.2501,33.2598,49232.0
2022-07-06 11:25:00,34.51,34.55,34.4,34.54,175316.0,33.2501,33.2887,33.1441,33.279,175316.0
2022-07-06 11:30:00,34.53,34.58,34.42,34.47,106082.0,33.2694,33.3176,33.1634,33.2116,106082.0
2022-07-06 11:35:00,34.48,34.56,34.46,34.53,65503.0,33.2212,33.2983,33.2019,33.2694,65503.0
2022-07-06 11:40:00,34.52,34.61,34.49,34.58,28024.0,33.2598,33.3465,33.2309,33.3176,28024.0
2022-07-06 11:45:00,34.57,34.65,34.55,34.55,25784.0,33.3079,33.385,33.2887,33.2887,25784.0
2022-07-06 11:50:00,34.57,34.59,34.48,34.52,74626.0,33.3079,33.3272,33.2212,33.2598,74626.0
2022-07-06 11:55:00,34.55,34.62,34.51,34.6,55006.0,33.2887,33.3561,33.2501,33.3368,55006.0
2022-07-06 12:00:00,34.6,34.61,34.51,34.53,27335.0,33.3368,33.3465,33.2501,33.2694,27335.0
2022-07-06 12:05:00,34.54,34.65,34.52,34.6,47852.0,33.279,33.385,33.2598,33.3368,47852.0
2022-07-06 12:10:00,34.58,34.68,34.57,34.68,25626.0,33.3176,33.4139,33.3079,33.4139,25626.0
2022-07-06 12:15:00,34.66,34.68,34.59,34.59,26467.0,33.3946,33.4139,33.3272,33.3272,26467.0
2022-07-06 12:20:00,34.59,34.61,34.47,34.5,34152.0,33.3272,33.3465,33.2116,33.2405,34152.0
2022-07-06 12:25:00,34.5,34.56,34.48,34.54,34741.0,33.2405,33.2983,33.2212,33.279,34741.0
2022-07-06 12:30:00,34.54,34.55,34.48,34.52,28545.0,33.279,33.2887,33.2212,33.2598,28545.0
2022-07-06 12:35:00,34.52,34.59,34.51,34.55,29644.0,33.2598,33.3272,33.2501,33.2887,29644.0
2022-07-06 12:40:00,34.56,34.58,34.52,34.55,29046.0,33.2983,33.3176,33.2598,33.2887,29046.0
2022-07-06 12:45:00,34.55,34.56,34.5,34.52,42651.0,33.2887,33.2983,33.2405,33.2598,42651.0
2022-07-06 12:50:00,34.51,34.52,34.46,34.5,56694.0,33.2501,33.2598,33.2019,33.2405,56694.0
2022-07-06 12:55:00,34.5,34.58,34.5,34.56,20655.0,33.2405,33.3176,33.2405,33.2983,20655.0
2022-07-06 13:00:00,34.56,34.61,34.55,34.56,21685.0,33.2983,33.3465,33.2887,33.2983,21685.0
2022-07-06 13:05:00,34.57,34.64,34.57,34.57,23119.0,33.3079,33.3754,33.3079,33.3079,23119.0
2022-07-06 13:10:00,34.57,34.58,34.53,34.56,21997.0,33.3079,33.3176,33.2694,33.2983,21997.0
2022-07-06 13:15:00,34.57,34.57,34.49,34.53,37719.0,33.3079,33.3079,33.2309,33.2694,37719.0
2022-07-06 13:20:00,34.53,34.59,34.52,34.55,33255.0,33.2694,33.3272,33.2598,33.2887,33255.0
2022-07-06 13:25:00,34.54,34.57,34.52,34.54,34363.0,33.279,33.3079,33.2598,33.279,34363.0
2022-07-06 13:30:00,34.54,34.62,34.53,34.61,28671.0,33.279,33.3561,33.2694,33.3465,28671.0
2022-07-06 13:35:00,34.61,34.62,34.56,34.6,25925.0,33.3465,33.3561,33.2983,33.3368,25925.0
2022-07-06 13:40:00,34.6,34.62,34.55,34.59,23050.0,33.3368,33.3561,33.2887,33.3272,23050.0
2022-07-06 13:45:00,34.59,34.61,34.54,34.58,19129.0,33.3272,33.3465,33.279,33.3176,19129.0
2022-07-06 13:50:00,34.58,34.59,34.53,34.57,21522.0,33.3176,33.3272,33.2694,33.3079,21522.0
2022-07-06 13:55:00,34.57,34.63,34.55,34.59,14425.0,33.3079,33.3657,33.2887,33.3272,14425.0
2022-07-06 14:00:00,34.59,34.68,34.5,34.61,52871.0,33.3272,33.4139,33.2405,33.3465,52871.0
2022-07-06 14:05:00,34.62,34.79,34.6,34.6,36972.0,33.3561,33.5199,33.3368,33.3368,36972.0
2022-07-06 14:10:00,34.6,34.64,34.44,34.6,76618.0,33.3368,33.3754,33.1827,33.3368,76618.0
2022-07-06 14:15:00,34.59,34.59,34.44,34.49,63305.0,33.3272,33.3272,33.1827,33.2309,63305.0
2022-07-06 14:20:00,34.48,34.58,34.48,34.57,136490.0,33.2212,33.3176,33.2212,33.3079,136490.0
2022-07-06 14:25:00,34.58,34.78,34.53,34.76,218083.0,33.3176,33.5103,33.2694,33.491,218083.0
2022-07-06 14:30:00,34.78,34.94,34.72,34.9,71963.0,33.5103,33.6644,33.4525,33.6259,71963.0
2022-07-06 14:35:00,34.9,34.94,34.8,34.83,60180.0,33.6259,33.6644,33.5295,33.5584,60180.0
2022-07-06 14:40:00,34.82,34.98,34.81,34.93,64028.0,33.5488,33.703,33.5392,33.6548,64028.0
2022-07-06 14:45:00,34.93,34.96,34.77,34.77,45160.0,33.6548,33.6837,33.5006,33.5006,45160.0
2022-07-06 14:50:00,34.77,34.77,34.7,34.75,25046.0,33.5006,33.5006,33.4332,33.4814,25046.0
2022-07-06 14:55:00,34.73,34.79,34.62,34.73,357242.0,33.4621,33.5199,33.3561,33.4621,357242.0
2022-07-06 15:00:00,34.74,34.75,34.61,34.68,34627.0,33.4717,33.4814,33.3465,33.4139,34627.0
2022-07-06 15:05:00,34.68,34.72,34.66,34.72,64584.0,33.4139,33.4525,33.3946,33.4525,64584.0
2022-07-06 15:10:00,34.72,34.79,34.68,34.73,196298.0,33.4525,33.5199,33.4139,33.4621,196298.0
2022-07-06 15:15:00,34.72,34.85,34.68,34.8,65845.0,33.4525,33.5777,33.4139,33.5295,65845.0
2022-07-06 15:20:00,34.81,34.95,34.8,34.9,61130.0,33.5392,33.6741,33.5295,33.6259,61130.0
2022-07-06 15:25:00,34.89,34.91,34.83,34.9,48230.0,33.6162,33.6355,33.5584,33.6259,48230.0
2022-07-06 15:30:00,34.9,34.95,34.87,34.93,35488.0,33.6259,33.6741,33.597,33.6548,35488.0
2022-07-06 15:35:00,34.93,34.97,34.86,34.86,36834.0,33.6548,33.6933,33.5873,33.5873,36834.0
2022-07-06 15:40:00,34.85,34.86,34.75,34.76,68551.0,33.5777,33.5873,33.4814,33.491,68551.0
2022-07-06 15:45:00,34.75,34.77,34.64,34.68,286603.0,33.4814,33.5006,33.3754,33.4139,286603.0
2022-07-06 15:50:00,34.69,34.73,34.63,34.66,153802.0,33.4236,33.4621,33.3657,33.3946,153802.0
2022-07-06 15:55:00,34.65,34.73,34.65,34.7,177281.0,33.385,33.4621,33.385,33.4332,177281.0
2022-07-07 09:30:00,35.1,35.46,35.0,35.3,112063.0,33.8186,34.1654,33.7222,34.0113,112063.0
2022-07-07 09:35:00,35.3,35.64,35.28,35.45,166749.0,34.0113,34.3389,33.992,34.1558,166749.0
2022-07-07 09:40:00,35.47,35.97,35.4,35.85,81301.0,34.1751,34.6568,34.1076,34.5412,81301.0
2022-07-07 09:45:00,35.87,35.95,35.77,35.79,101284.0,34.5605,34.6376,34.4641,34.4834,101284.0
2022-07-07 09:50:00,35.79,35.89,35.68,35.78,106549.0,34.4834,34.5797,34.3774,34.4738,106549.0
2022-07-07 09:55:00,35.76,35.78,35.53,35.59,49045.0,34.4545,34.4738,34.2329,34.2907,49045.0
2022-07-07 10:00:00,35.58,35.58,35.29,35.37,57333.0,34.2811,34.2811,34.0016,34.0787,57333.0
2022-07-07 10:05:00,35.34,35.55,35.28,35.52,86375.0,34.0498,34.2522,33.992,34.2232,86375.0
2022-07-07 10:10:00,35.54,35.68,35.34,35.39,62657.0,34.2425,34.3774,34.0498,34.098,62657.0
2022-07-07 10:15:00,35.4,35.41,35.15,35.15,327531.0,34.1076,34.1173,33.8668,33.8668,327531.0
2022-07-07 10:20:00,35.16,35.17,34.98,35.0,129642.0,33.8764,33.886,33.703,33.7222,129642.0
2022-07-07 10:25:00,35.0,35.15,34.98,35.14,74352.0,33.7222,33.8668,33.703,33.8571,74352.0
2022-07-07 10:30:00,35.14,35.37,35.11,35.18,96883.0,33.8571,34.0787,33.8282,33.8957,96883.0
2022-07-07 10:35:00,35.18,35.19,35.04,35.16,23827.0,33.8957,33.9053,33.7608,33.8764,23827.0
2022-07-07 10:40:00,35.18,35.24,35.15,35.19,75650.0,33.8957,33.9535,33.8668,33.9053,75650.0
2022-07-07 10:45:00,35.19,35.27,35.11,35.22,24107.0,33.9053,33.9824,33.8282,33.9342,24107.0
2022-07-07 10:50:00,35.23,35.41,35.19,35.4,32857.0,33.9438,34.1173,33.9053,34.1076,32857.0
2022-07-07 10:55:00,35.39,35.39,35.21,35.22,28169.0,34.098,34.098,33.9246,33.9342,28169.0
2022-07-07 11:00:00,35.24,35.25,35.13,35.21,27624.0,33.9535,33.9631,33.8475,33.9246,27624.0
2022-07-07 11:05:00,35.22,35.24,35.11,35.11,15815.0,33.9342,33.9535,33.8282,33.8282,15815.0
2022-07-07 11:10:00,35.1,35.1,35.03,35.04,25790.0,33.8186,33.8186,33.7511,33.7608,25790.0
2022-07-07 11:15:00,35.04,35.09,34.95,34.95,31785.0,33.7608,33.8089,33.6741,33.6741,31785.0
2022-07-07 11:20:00,34.95,34.99,34.87,34.87,49904.0,33.6741,33.7126,33.597,33.597,49904.0
2022-07-07 11:25:00,34.88,34.97,34.86,34.96,24011.0,33.6066,33.6933,33.5873,33.6837,24011.0
2022-07-07 11:30:00,34.95,34.96,34.86,34.89,68188.0,33.6741,33.6837,33.5873,33.6162,68188.0
2022-07-07 11:35:00,34.89,34.92,34.86,34.91,80223.0,33.6162,33.6452,33.5873,33.6355,80223.0
2022-07-07 11:40:00,34.9,35.01,34.89,34.99,59152.0,33.6259,33.7319,33.6162,33.7126,59152.0
2022-07-07 11:45:00,34.98,35.0,34.83,34.87,86042.0,33.703,33.7222,33.5584,33.597,86042.0
2022-07-07 11:50:00,34.87,34.88,34.76,34.76,87918.0,33.597,33.6066,33.491,33.491,87918.0
2022-07-07 11:55:00,34.77,34.89,34.73,34.89,158128.0,33.5006,33.6162,33.4621,33.6162,158128.0
2022-07-07 12:00:00,34.87,34.88,34.82,34.86,43706.0,33.597,33.6066,33.5488,33.5873,43706.0
2022-07-07 12:05:00,34.86,34.86,34.73,34.79,60111.0,33.5873,33.5873,33.4621,33.5199,60111.0
2022-07-07 12:10:00,34.79,34.85,34.7,34.79,83884.0,33.5199,33.5777,33.4332,33.5199,83884.0
2022-07-07 12:15:00,34.79,34.81,34.75,34.76,37003.0,33.5199,33.5392,33.4814,33.491,37003.0
2022-07-07 12:20:00,34.77,34.84,34.72,34.81,68596.0,33.5006,33.5681,33.4525,33.5392,68596.0
2022-07-07 12:25:00,34.81,34.87,34.8,34.85,58776.0,33.5392,33.597,33.5295,33.5777,58776.0
2022-07-07 12:30:00,34.86,34.9,34.84,34.9,48556.0,33.5873,33.6259,33.5681,33.6259,48556.0
2022-07-07 12:35:00,34.9,34.94,34.83,34.84,67674.0,33.6259,33.6644,33.5584,33.5681,67674.0
2022-07-07 12:40:00,34.85,34.86,34.77,34.78,30869.0,33.5777,33.5873,33.5006,33.5103,30869.0
2022-07-07 12:45:00,34.78,34.78,34.71,34.71,40139.0,33.5103,33.5103,33.4428,33.4428,40139.0
2022-07-07 12:50:00,34.72,34.82,34.7,34.79,37726.0,33.4525,33.5488,33.4332,33.5199,37726.0
2022-07-07 12:55:00,34.79,34.83,34.78,34.8,37412.0,33.5199,33.5584,33.5103,33.5295,37412.0
2022-07-07 13:00:00,34.8,34.82,34.75,34.78,61140.0,33.5295,33.5488,33.4814,33.5103,61140.0
2022-07-07 13:05:00,34.77,34.86,34.75,34.83,24477.0,33.5006,33.5873,33.4814,33.5584,24477.0
2022-07-07 13:10:00,34.83,34.84,34.77,34.8,40272.0,33.5584,33.5681,33.5006,33.5295,40272.0
2022-07-07 13:15:00,34.81,34.81,34.76,34.78,38777.0,33.5392,33.5392,33.491,33.5103,38777.0
2022-07-07 13:20:00,34.79,34.82,34.78,34.8,16234.0,33.5199,33.5488,33.5103,33.5295,16234.0
2022-07-07 13:25:00,34.8,34.87,34.8,34.82,24052.0,33.5295,33.597,33.5295,33.5488,24052.0
2022-07-07 13:30:00,34.82,34.87,34.81,34.86,27240.0,33.5488,33.597,33.5392,33.5873,27240.0
2022-07-07 13:35:00,34.87,34.93,34.86,34.92,29097.0,33.597,33.6548,33.5873,33.6452,29097.0
2022-07-07 13:40:00,34.91,34.98,34.91,34.94,44332.0,33.6355,33.703,33.6355,33.6644,44332.0
2022-07-07 13:45:00,34.93,34.94,34.91,34.92,32450.0,33.6548,33.6644,33.6355,33.6452,32450.0
2022-07-07 13:50:00,34.93,35.01,34.9,35.01,21818.0,33.6548,33.7319,33.6259,33.7319,21818.0
2022-07-07 13:55:00,35.02,35.09,35.02,35.08,53088.0,33.7415,33.8089,33.7415,33.7993,53088.0
2022-07-07 14:00:00,35.07,35.18,35.06,35.15,41352.0,33.7897,33.8957,33.78,33.8668,41352.0
2022-07-07 14:05:00,35.15,35.21,35.15,35.2,28593.0,33.8668,33.9246,33.8668,33.9149,28593.0
2022-07-07 14:10:00,35.21,35.26,35.19,35.23,35747.0,33.9246,33.9727,33.9053,33.9438,35747.0
2022-07-07 14:15:00,35.23,35.27,35.16,35.2,56437.0,33.9438,33.9824,33.8764,33.9149,56437.0
2022-07-07 14:20:00,35.19,35.22,35.16,35.22,25874.0,33.9053,33.9342,33.8764,33.9342,25874.0
2022-07-07 14:25:00,35.21,35.23,35.2,35.2,22784.0,33.9246,33.9438,33.9149,33.9149,22784.0
2022-07-07 14:30:00,35.19,35.23,35.18,35.19,25528.0,33.9053,33.9438,33.8957,33.9053,25528.0
2022-07-07 14:35:00,35.2,35.2,35.16,35.18,32012.0,33.9149,33.9149,33.8764,33.8957,32012.0
2022-07-07 14:40:00,35.18,35.18,35.07,35.09,30333.0,33.8957,33.8957,33.7897,33.8089,30333.0
2022-07-07 14:45:00,35.08,35.11,35.08,35.11,15619.0,33.7993,33.8282,33.7993,33.8282,15619.0
2022-07-07 14:50:00,35.11,35.12,35.06,35.11,25825.0,33.8282,33.8379,33.78,33.8282,25825.0
2022-07-07 14:55:00,35.11,35.17,35.11,35.15,35543.0,33.8282,33.886,33.8282,33.8668,35543.0
2022-07-07 15:00:00,35.15,35.21,35.13,35.21,59164.0,33.8668,33.9246,33.8475,33.9246,59164.0
2022-07-07 15:05:00,35.21,35.28,35.2,35.25,38027.0,33.9246,33.992,33.9149,33.9631,38027.0
2022-07-07 15:10:00,35.25,35.3,35.23,35.27,55260.0,33.9631,34.0113,33.9438,33.9824,55260.0
2022-07-07 15:15:00,35.28,35.34,35.28,35.29,57398.0,33.992,34.0498,33.992,34.0016,57398.0
2022-07-07 15:20:00,35.29,35.29,35.24,35.26,43416.0,34.0016,34.0016,33.9535,33.9727,43416.0
2022-07-07 15:25:00,35.26,35.28,35.21,35.22,58038.0,33.9727,33.992,33.9246,33.9342,58038.0
2022-07-07 15:30:00,35.21,35.28,35.19,35.27,59508.0,33.9246,33.992,33.9053,33.9824,59508.0
2022-07-07 15:35:00,35.26,35.32,35.17,35.21,113139.0,33.9727,34.0306,33.886,33.9246,113139.0
2022-07-07 15:40:00,35.2,35.28,35.19,35.23,110399.0,33.9149,33.992,33.9053,33.9438,110399.0
2022-07-07 15:45:00,35.22,35.27,35.19,35.26,106135.0,33.9342,33.9824,33.9053,33.9727,106135.0
2022-07-07 15:50:00,35.26,35.3,35.22,35.29,177484.0,33.9727,34.0113,33.9342,34.0016,177484.0
2022-07-07 15:55:00,35.28,35.35,35.28,35.33,294880.0,33.992,34.0595,33.992,34.0402,294880.0
2022-07-08 09:30:00,35.2,35.25,34.88,35.06,74443.0,33.9149,33.9631,33.6066,33.78,74443.0
2022-07-08 09:35:00,35.05,35.14,34.84,34.98,39561.0,33.7704,33.8571,33.5681,33.703,39561.0
2022-07-08 09:40:00,34.96,35.06,34.8,34.86,55586.0,33.6837,33.78,33.5295,33.5873,55586.0
2022-07-08 09:45:00,34.9,34.97,34.73,34.75,77305.0,33.6259,33.6933,33.4621,33.4814,77305.0
2022-07-08 09:50:00,34.75,34.82,34.52,34.77,149906.0,33.4814,33.5488,33.2598,33.5006,149906.0
2022-07-08 09:55:00,34.77,34.84,34.71,34.74,56994.0,33.5006,33.5681,33.4428,33.4717,56994.0
2022-07-08 10:00:00,34.76,34.86,34.71,34.86,66293.0,33.491,33.5873,33.4428,33.5873,66293.0
2022-07-08 10:05:00,34.86,34.86,34.62,34.69,64506.0,33.5873,33.5873,33.3561,33.4236,64506.0
2022-07-08 10:10:00,34.68,34.86,34.61,34.8,107934.0,33.4139,33.5873,33.3465,33.5295,107934.0
2022-07-08 10:15:00,34.82,34.82,34.72,34.72,27476.0,33.5488,33.5488,33.4525,33.4525,27476.0
2022-07-08 10:20:00,34.71,34.82,34.69,34.79,26261.0,33.4428,33.5488,33.4236,33.5199,26261.0
2022-07-08 10:25:00,34.79,35.0,34.75,34.88,64474.0,33.5199,33.7222,33.4814,33.6066,64474.0
2022-07-08 10:30:00,34.9,34.96,34.88,34.88,27232.0,33.6259,33.6837,33.6066,33.6066,27232.0
2022-07-08 10:35:00,34.88,35.06,34.85,35.03,42961.0,33.6066,33.78,33.5777,33.7511,42961.0
2022-07-08 10:40:00,35.02,35.09,34.99,35.08,37796.0,33.7415,33.8089,33.7126,33.7993,37796.0
2022-07-08 10:45:00,35.08,35.14,35.0,35.01,40217.0,33.7993,33.8571,33.7222,33.7319,40217.0
2022-07-08 10:50:00,35.01,35.08,34.9,34.91,51138.0,33.7319,33.7993,33.6259,33.6355,51138.0
2022-07-08 10:55:00,34.92,34.99,34.88,34.9,47036.0,33.6452,33.7126,33.6066,33.6259,47036.0
2022-07-08 11:00:00,34.91,34.95,34.89,34.93,24859.0,33.6355,33.6741,33.6162,33.6548,24859.0
2022-07-08 11:05:00,34.93,34.93,34.79,34.9,36831.0,33.6548,33.6548,33.5199,33.6259,36831.0
2022-07-08 11:10:00,34.89,34.9,34.79,34.79,24490.0,33.6162,33.6259,33.5199,33.5199,24490.0
2022-07-08 11:15:00,34.81,34.86,34.74,34.77,21521.0,33.5392,33.5873,33.4717,33.5006,21521.0
2022-07-08 11:20:00,34.78,34.94,34.78,34.87,31344.0,33.5103,33.6644,33.5103,33.597,31344.0
2022-07-08 11:25:00,34.87,34.92,34.86,34.89,47838.0,33.597,33.6452,33.5873,33.6162,47838.0
2022-07-08 11:30:00,34.89,34.91,34.83,34.84,43682.0,33.6162,33.6355,33.5584,33.5681,43682.0
2022-07-08 11:35:00,34.84,34.85,34.76,34.8,39982.0,33.5681,33.5777,33.491,33.5295,39982.0
2022-07-08 11:40:00,34.79,34.79,34.7,34.73,35723.0,33.5199,33.5199,33.4332,33.4621,35723.0
2022-07-08 11:45:00,34.73,34.75,34.59,34.68,31124.0,33.4621,33.4814,33.3272,33.4139,31124.0
2022-07-08 11:50:00,34.68,34.78,34.66,34.77,25463.0,33.4139,33.5103,33.3946,33.5006,25463.0
2022-07-08 11:55:00,34.76,34.78,34.73,34.76,20091.0,33.491,33.5103,33.4621,33.491,20091.0
2022-07-08 12:00:00,34.76,34.78,34.64,34.67,30329.0,33.491,33.5103,33.3754,33.4043,30329.0
2022-07-08 12:05:00,34.67,34.72,34.64,34.66,27501.0,33.4043,33.4525,33.3754,33.3946,27501.0
2022-07-08 12:10:00,34.66,34.68,34.64,34.66,16021.0,33.3946,33.4139,33.3754,33.3946,16021.0
2022-07-08 12:15:00,34.65,34.76,34.65,34.7,22275.0,33.385,33.491,33.385,33.4332,22275.0
2022-07-08 12:20:00,34.68,34.71,34.58,34.64,42779.0,33.4139,33.4428,33.3176,33.3754,42779.0
2022-07-08 12:25:00,34.64,34.64,34.47,34.48,63350.0,33.3754,33.3754,33.2116,33.2212,63350.0
2022-07-08 12:30:00,34.48,34.55,34.45,34.51,103574.0,33.2212,33.2887,33.1923,33.2501,103574.0
2022-07-08 12:35:00,34.51,34.55,34.38,34.39,32085.0,33.2501,33.2887,33.1249,33.1345,32085.0
2022-07-08 12:40:00,34.39,34.4,34.28,34.32,61950.0,33.1345,33.1441,33.0285,33.0671,61950.0
2022-07-08 12:45:00,34.32,34.4,34.25,34.38,61618.0,33.0671,33.1441,32.9996,33.1249,61618.0
2022-07-08 12:50:00,34.4,34.41,34.31,34.34,57733.0,33.1441,33.1538,33.0574,33.0863,57733.0
2022-07-08 12:55:00,34.34,34.39,34.34,34.39,38510.0,33.0863,33.1345,33.0863,33.1345,38510.0
2022-07-08 13:00:00,34.38,34.39,34.2,34.23,128095.0,33.1249,33.1345,32.9514,32.9803,128095.0
2022-07-08 13:05:00,34.23,34.39,34.23,34.38,47408.0,32.9803,33.1345,32.9803,33.1249,47408.0
2022-07-08 13:10:00,34.38,34.41,34.35,34.4,51393.0,33.1249,33.1538,33.096,33.1441,51393.0
2022-07-08 13:15:00,34.4,34.4,34.26,34.32,60682.0,33.1441,33.1441,33.0092,33.0671,60682.0
2022-07-08 13:20:00,34.32,34.33,34.28,34.32,44273.0,33.0671,33.0767,33.0285,33.0671,44273.0
2022-07-08 13:25:00,34.32,34.46,34.31,34.46,27085.0,33.0671,33.2019,33.0574,33.2019,27085.0
2022-07-08 13:30:00,34.45,34.5,34.37,34.38,43587.0,33.1923,33.2405,33.1152,33.1249,43587.0
2022-07-08 13:35:00,34.38,34.42,34.33,34.41,45069.0,33.1249,33.1634,33.0767,33.1538,45069.0
2022-07-08 13:40:00,34.4,34.43,34.36,34.38,40409.0,33.1441,33.173,33.1056,33.1249,40409.0
2022-07-08 13:45:00,34.37,34.42,34.34,34.41,50177.0,33.1152,33.1634,33.0863,33.1538,50177.0
2022-07-08 13:50:00,34.41,34.45,34.39,34.4,41668.0,33.1538,33.1923,33.1345,33.1441,41668.0
2022-07-08 13:55:00,34.4,34.41,34.33,34.35,39887.0,33.1441,33.1538,33.0767,33.096,39887.0
2022-07-08 14:00:00,34.36,34.42,34.35,34.39,40178.0,33.1056,33.1634,33.096,33.1345,40178.0
2022-07-08 14:05:00,34.39,34.47,34.38,34.45,26614.0,33.1345,33.2116,33.1249,33.1923,26614.0
2022-07-08 14:10:00,34.45,34.48,34.41,34.46,31163.0,33.1923,33.2212,33.1538,33.2019,31163.0
2022-07-08 14:15:00,34.46,34.48,34.42,34.47,23401.0,33.2019,33.2212,33.1634,33.2116,23401.0
2022-07-08 14:20:00,34.48,34.51,34.47,34.48,31209.0,33.2212,33.2501,33.2116,33.2212,31209.0
2022-07-08 14:25:00,34.48,34.52,34.46,34.5,27355.0,33.2212,33.2598,33.2019,33.2405,27355.0
2022-07-08 14:30:00,34.51,34.56,34.5,34.52,49954.0,33.2501,33.2983,33.2405,33.2598,49954.0
2022-07-08 14:35:00,34.53,34.56,34.51,34.53,52386.0,33.2694,33.2983,33.2501,33.2694,52386.0
2022-07-08 14:40:00,34.53,34.55,34.5,34.55,56245.0,33.2694,33.2887,33.2405,33.2887,56245.0
2022-07-08 14:45:00,34.55,34.56,34.48,34.48,39189.0,33.2887,33.2983,33.2212,33.2212,39189.0
2022-07-08 14:50:00,34.49,34.55,34.46,34.46,27600.0,33.2309,33.2887,33.2019,33.2019,27600.0
2022-07-08 14:55:00,34.46,34.48,34.43,34.45,36355.0,33.2019,33.2212,33.173,33.1923,36355.0
2022-07-08 15:00:00,34.46,34.49,34.4,34.46,36846.0,33.2019,33.2309,33.1441,33.2019,36846.0
2022-07-08 15:05:00,34.47,34.51,34.39,34.39,43209.0,33.2116,33.2501,33.1345,33.1345,43209.0
2022-07-08 15:10:00,34.39,34.48,34.39,34.47,57032.0,33.1345,33.2212,33.1345,33.2116,57032.0
2022-07-08 15:15:00,34.48,34.5,34.45,34.47,40691.0,33.2212,33.2405,33.1923,33.2116,40691.0
2022-07-08 15:20:00,34.47,34.5,34.44,34.45,56422.0,33.2116,33.2405,33.1827,33.1923,56422.0
2022-07-08 15:25:00,34.45,34.47,34.41,34.45,42272.0,33.1923,33.2116,33.1538,33.1923,42272.0
2022-07-08 15:30:00,34.46,34.47,34.4,34.45,74534.0,33.2019,33.2116,33.1441,33.1923,74534.0
2022-07-08 15:35:00,34.45,34.48,34.4,34.45,74289.0,33.1923,33.2212,33.1441,33.1923,74289.0
2022-07-08 15:40:00,34.45,34.53,34.43,34.52,133973.0,33.1923,33.2694,33.173,33.2598,133973.0
2022-07-08 15:45:00,34.51,34.52,34.46,34.48,139829.0,33.2501,33.2598,33.2019,33.2212,139829.0
2022-07-08 15:50:00,34.47,34.52,34.42,34.51,172494.0,33.2116,33.2598,33.1634,33.2501,172494.0
2022-07-08 15:55:00,34.5,34.51,34.34,34.38,479755.0,33.2405,33.2501,33.0863,33.1249,479755.0
2022-07-11 09:30:00,32.81,33.07,32.66,32.68,687536.0,31.6122,31.8627,31.4677,31.4869,687536.0
2022-07-11 09:35:00,32.7,32.73,31.78,31.89,652775.0,31.5062,31.5351,30.6198,30.7258,652775.0
2022-07-11 09:40:00,31.86,31.86,31.15,31.2,671059.0,30.6969,30.6969,30.0128,30.061,671059.0
2022-07-11 09:45:00,31.2,31.46,31.18,31.4,558932.0,30.061,30.3115,30.0417,30.2537,558932.0
2022-07-11 09:50:00,31.4,31.51,31.3,31.45,536792.0,30.2537,30.3596,30.1573,30.3018,536792.0
2022-07-11 09:55:00,31.45,31.78,31.39,31.47,410766.0,30.3018,30.6198,30.244,30.3211,410766.0
2022-07-11 10:00:00,31.46,31.46,31.22,31.34,365595.0,30.3115,30.3115,30.0802,30.1959,365595.0
2022-07-11 10:05:00,31.33,31.5,31.27,31.46,210773.0,30.1862,30.35,30.1284,30.3115,210773.0
2022-07-11 10:10:00,31.47,31.66,31.45,31.51,271814.0,30.3211,30.5042,30.3018,30.3596,271814.0
2022-07-11 10:15:00,31.51,31.55,31.4,31.47,131178.0,30.3596,30.3982,30.2537,30.3211,131178.0
2022-07-11 10:20:00,31.47,31.55,31.28,31.41,151094.0,30.3211,30.3982,30.138,30.2633,151094.0
2022-07-11 10:25:00,31.4,31.45,31.19,31.2,278356.0,30.2537,30.3018,30.0513,30.061,278356.0
2022-07-11 10:30:00,31.19,31.37,31.16,31.24,248591.0,30.0513,30.2248,30.0224,30.0995,248591.0
2022-07-11 10:35:00,31.24,31.34,31.19,31.26,159304.0,30.0995,30.1959,30.0513,30.1188,159304.0
2022-07-11 10:40:00,31.27,31.27,31.1,31.18,290096.0,30.1284,30.1284,29.9646,30.0417,290096.0
2022-07-11 10:45:00,31.17,31.37,31.17,31.32,193164.0,30.0321,30.2248,30.0321,30.1766,193164.0
2022-07-11 10:50:00,31.32,31.37,31.28,31.34,209165.0,30.1766,30.2248,30.138,30.1959,209165.0
2022-07-11 10:55:00,31.32,31.33,31.13,31.19,333852.0,30.1766,30.1862,29.9935,30.0513,333852.0
2022-07-11 11:00:00,31.18,31.29,31.07,31.08,193535.0,30.0417,30.1477,29.9357,29.9453,193535.0
2022-07-11 11:05:00,31.08,31.18,31.03,31.07,130318.0,29.9453,30.0417,29.8972,29.9357,130318.0
2022-07-11 11:10:00,31.07,31.14,31.02,31.12,112085.0,29.9357,30.0032,29.8875,29.9839,112085.0
2022-07-11 11:15:00,31.12,31.14,30.93,31.02,218906.0,29.9839,30.0032,29.8008,29.8875,218906.0
2022-07-11 11:20:00,31.02,31.08,30.95,31.07,107320.0,29.8875,29.9453,29.8201,29.9357,107320.0
2022-07-11 11:25:00,31.07,31.2,31.07,31.19,124585.0,29.9357,30.061,29.9357,30.0513,124585.0
2022-07-11 11:30:00,31.18,31.28,31.18,31.2,251471.0,30.0417,30.138,30.0417,30.061,251471.0
2022-07-11 11:35:00,31.2,31.2,31.08,31.1,80695.0,30.061,30.061,29.9453,29.9646,80695.0
2022-07-11 11:40:00,31.1,31.14,31.07,31.09,136222.0,29.9646,30.0032,29.9357,29.955,136222.0
2022-07-11 11:45:00,31.09,31.17,31.07,31.14,69123.0,29.955,30.0321,29.9357,30.0032,69123.0
2022-07-11 11:50:00,31.14,31.14,31.06,31.09,173347.0,30.0032,30.0032,29.9261,29.955,173347.0
2022-07-11 11:55:00,31.09,31.1,31.04,31.05,141950.0,29.955,29.9646,29.9068,29.9164,141950.0
2022-07-11 12:00:00,31.05,31.07,31.05,31.07,98384.0,29.9164,29.9357,29.9164,29.9357,98384.0
2022-07-11 12:05:00,31.08,31.16,31.07,31.16,97295.0,29.9453,30.0224,29.9357,30.0224,97295.0
2022-07-11 12:10:00,31.15,31.37,31.15,31.33,174155.0,30.0128,30.2248,30.0128,30.1862,174155.0
2022-07-11 12:15:00,31.33,31.46,31.31,31.44,101276.0,30.1862,30.3115,30.1669,30.2922,101276.0
2022-07-11 12:20:00,31.44,31.58,31.43,31.58,237506.0,30.2922,30.4271,30.2826,30.4271,237506.0
2022-07-11 12:25:00,31.58,31.59,31.47,31.51,128681.0,30.4271,30.4367,30.3211,30.3596,128681.0
2022-07-11 12:30:00,31.51,31.62,31.49,31.6,133483.0,30.3596,30.4656,30.3404,30.4464,133483.0
2022-07-11 12:35:00,31.61,31.76,31.6,31.72,156874.0,30.456,30.6005,30.4464,30.562,156874.0
2022-07-11 12:40:00,31.73,31.84,31.62,31.84,193307.0,30.5716,30.6776,30.4656,30.6776,193307.0
2022-07-11 12:45:00,31.85,31.85,31.72,31.76,65134.0,30.6872,30.6872,30.562,30.6005,65134.0
2022-07-11 12:50:00,31.76,31.78,31.67,31.71,102029.0,30.6005,30.6198,30.5138,30.5523,102029.0
2022-07-11 12:55:00,31.71,31.84,31.67,31.79,151841.0,30.5523,30.6776,30.5138,30.6294,151841.0
2022-07-11 13:00:00,31.79,31.85,31.74,31.75,99514.0,30.6294,30.6872,30.5812,30.5909,99514.0
2022-07-11 13:05:00,31.75,31.79,31.74,31.77,109629.0,30.5909,30.6294,30.5812,30.6102,109629.0
2022-07-11 13:10:00,31.77,31.79,31.71,31.74,83677.0,30.6102,30.6294,30.5523,30.5812,83677.0
2022-07-11 13:15:00,31.74,31.76,31.68,31.73,106069.0,30.5812,30.6005,30.5234,30.5716,106069.0
2022-07-11 13:20:00,31.72,31.8,31.7,31.8,103603.0,30.562,30.6391,30.5427,30.6391,103603.0
2022-07-11 13:25:00,31.8,31.8,31.75,31.77,31095.0,30.6391,30.6391,30.5909,30.6102,31095.0
2022-07-11 13:30:00,31.78,31.9,31.76,31.86,81259.0,30.6198,30.7354,30.6005,30.6969,81259.0
2022-07-11 13:35:00,31.85,31.89,31.81,31.89,55810.0,30.6872,30.7258,30.6487,30.7258,55810.0
2022-07-11 13:40:00,31.89,31.91,31.78,31.8,138782.0,30.7258,30.745,30.6198,30.6391,138782.0
2022-07-11 13:45:00,31.8,31.8,31.73,31.74,50176.0,30.6391,30.6391,30.5716,30.5812,50176.0
2022-07-11 13:50:00,31.74,31.81,31.72,31.81,46687.0,30.5812,30.6487,30.562,30.6487,46687.0
2022-07-11 13:55:00,31.8,31.93,31.78,31.92,82200.0,30.6391,30.7643,30.6198,30.7547,82200.0
2022-07-11 14:00:00,31.92,31.95,31.91,31.92,111301.0,30.7547,30.7836,30.745,30.7547,111301.0
2022-07-11 14:05:00,31.93,32.0,31.92,32.0,64160.0,30.7643,30.8318,30.7547,30.8318,64160.0
2022-07-11 14:10:00,32.0,32.0,31.92,31.96,97994.0,30.8318,30.8318,30.7547,30.7932,97994.0
2022-07-11 14:15:00,31.96,32.05,31.95,32.01,63398.0,30.7932,30.8799,30.7836,30.8414,63398.0
2022-07-11 14:20:00,32.01,32.04,32.0,32.01,37115.0,30.8414,30.8703,30.8318,30.8414,37115.0
2022-07-11 14:25:00,32.01,32.12,32.0,32.11,85767.0,30.8414,30.9474,30.8318,30.9377,85767.0
2022-07-11 14:30:00,32.11,32.15,32.09,32.15,80781.0,30.9377,30.9763,30.9185,30.9763,80781.0
2022-07-11 14:35:00,32.15,32.19,32.14,32.16,106797.0,30.9763,31.0148,30.9666,30.9859,106797.0
2022-07-11 14:40:00,32.16,32.2,32.14,32.19,53496.0,30.9859,31.0245,30.9666,31.0148,53496.0
2022-07-11 14:45:00,32.19,32.19,32.16,32.18,33807.0,31.0148,31.0148,30.9859,31.0052,33807.0
2022-07-11 14:50:00,32.18,32.18,32.13,32.15,61833.0,31.0052,31.0052,30.957,30.9763,61833.0
2022-07-11 14:55:00,32.15,32.22,32.14,32.21,62437.0,30.9763,31.0437,30.9666,31.0341,62437.0
2022-07-11 15:00:00,32.2,32.21,32.12,32.13,75516.0,31.0245,31.0341,30.9474,30.957,75516.0
2022-07-11 15:05:00,32.13,32.16,32.12,32.15,96142.0,30.957,30.9859,30.9474,30.9763,96142.0
2022-07-11 15:10:00,32.15,32.19,32.14,32.18,90718.0,30.9763,31.0148,30.9666,31.0052,90718.0
2022-07-11 15:15:00,32.17,32.21,32.17,32.18,116573.0,30.9955,31.0341,30.9955,31.0052,116573.0
2022-07-11 15:20:00,32.18,32.19,32.15,32.19,63406.0,31.0052,31.0148,30.9763,31.0148,63406.0
2022-07-11 15:25:00,32.19,32.24,32.18,32.2,125302.0,31.0148,31.063,31.0052,31.0245,125302.0
2022-07-11 15:30:00,32.2,32.21,32.16,32.16,233023.0,31.0245,31.0341,30.9859,30.9859,233023.0
2022-07-11 15:35:00,32.16,32.17,32.03,32.04,105346.0,30.9859,30.9955,30.8607,30.8703,105346.0
2022-07-11 15:40:00,32.04,32.04,31.99,32.01,218795.0,30.8703,30.8703,30.8221,30.8414,218795.0
2022-07-11 15:45:00,32.01,32.02,31.96,32.0,271946.0,30.8414,30.851,30.7932,30.8318,271946.0
2022-07-11 15:50:00,32.0,32.12,31.98,32.11,378202.0,30.8318,30.9474,30.8125,30.9377,378202.0
2022-07-11 15:55:00,32.12,32.22,32.11,32.2,504983.0,30.9474,31.0437,30.9377,31.0245,504983.0
2022-07-12 09:30:00,32.04,32.35,31.92,32.1,174504.0,30.8703,31.169,30.7547,30.9281,174504.0
2022-07-12 09:35:00,32.1,32.42,32.08,32.23,67820.0,30.9281,31.2364,30.9088,31.0534,67820.0
2022-07-12 09:40:00,32.2,32.46,32.17,32.34,99828.0,31.0245,31.275,30.9955,31.1593,99828.0
2022-07-12 09:45:00,32.32,32.45,32.12,32.33,79202.0,31.1401,31.2653,30.9474,31.1497,79202.0
2022-07-12 09:50:00,32.31,32.5,32.27,32.32,90022.0,31.1304,31.3135,31.0919,31.1401,90022.0
2022-07-12 09:55:00,32.29,32.33,32.07,32.13,74724.0,31.1112,31.1497,30.8992,30.957,74724.0
2022-07-12 10:00:00,32.13,32.17,32.0,32.01,112939.0,30.957,30.9955,30.8318,30.8414,112939.0
2022-07-12 10:05:00,32.01,32.14,32.0,32.11,123171.0,30.8414,30.9666,30.8318,30.9377,123171.0
2022-07-12 10:10:00,32.11,32.35,32.07,32.3,81584.0,30.9377,31.169,30.8992,31.1208,81584.0
2022-07-12 10:15:00,32.29,32.46,32.23,32.44,107137.0,31.1112,31.275,31.0534,31.2557,107137.0
2022-07-12 10:20:00,32.45,32.54,32.33,32.39,69907.0,31.2653,31.352,31.1497,31.2075,69907.0
2022-07-12 10:25:00,32.38,32.4,32.22,32.26,75383.0,31.1979,31.2172,31.0437,31.0823,75383.0
2022-07-12 10:30:00,32.24,32.6,32.24,32.59,80181.0,31.063,31.4099,31.063,31.4002,80181.0
2022-07-12 10:35:00,32.57,32.73,32.55,32.65,160808.0,31.3809,31.5351,31.3617,31.458,160808.0
2022-07-12 10:40:00,32.66,32.69,32.41,32.52,51341.0,31.4677,31.4966,31.2268,31.3328,51341.0
2022-07-12 10:45:00,32.51,32.65,32.48,32.51,25453.0,31.3231,31.458,31.2942,31.3231,25453.0
2022-07-12 10:50:00,32.5,32.61,32.42,32.61,25793.0,31.3135,31.4195,31.2364,31.4195,25793.0
2022-07-12 10:55:00,32.6,32.76,32.6,32.71,64742.0,31.4099,31.564,31.4099,31.5158,64742.0
2022-07-12 11:00:00,32.71,32.85,32.68,32.7,63291.0,31.5158,31.6507,31.4869,31.5062,63291.0
2022-07-12 11:05:00,32.69,32.79,32.62,32.75,55505.0,31.4966,31.5929,31.4291,31.5544,55505.0
2022-07-12 11:10:00,32.74,32.88,32.74,32.78,32668.0,31.5447,31.6796,31.5447,31.5833,32668.0
2022-07-12 11:15:00,32.79,32.8,32.59,32.6,107970.0,31.5929,31.6025,31.4002,31.4099,107970.0
2022-07-12 11:20:00,32.6,32.64,32.55,32.59,20102.0,31.4099,31.4484,31.3617,31.4002,20102.0
2022-07-12 11:25:00,32.6,32.7,32.59,32.64,23030.0,31.4099,31.5062,31.4002,31.4484,23030.0
2022-07-12 11:30:00,32.65,32.69,32.57,32.59,28525.0,31.458,31.4966,31.3809,31.4002,28525.0
2022-07-12 11:35:00,32.59,32.63,32.53,32.62,25678.0,31.4002,31.4388,31.3424,31.4291,25678.0
2022-07-12 11:40:00,32.63,32.66,32.52,32.62,19914.0,31.4388,31.4677,31.3328,31.4291,19914.0
2022-07-12 11:45:00,32.62,32.72,32.58,32.7,16406.0,31.4291,31.5255,31.3906,31.5062,16406.0
2022-07-12 11:50:00,32.7,32.75,32.61,32.62,20076.0,31.5062,31.5544,31.4195,31.4291,20076.0
2022-07-12 11:55:00,32.61,32.66,32.57,32.65,24174.0,31.4195,31.4677,31.3809,31.458,24174.0
2022-07-12 12:00:00,32.65,32.71,32.62,32.66,17698.0,31.458,31.5158,31.4291,31.4677,17698.0
2022-07-12 12:05:00,32.66,32.75,32.47,32.56,161828.0,31.4677,31.5544,31.2846,31.3713,161828.0
2022-07-12 12:10:00,32.55,32.68,32.54,32.67,23133.0,31.3617,31.4869,31.352,31.4773,23133.0
2022-07-12 12:15:00,32.67,32.79,32.67,32.76,62881.0,31.4773,31.5929,31.4773,31.564,62881.0
2022-07-12 12:20:00,32.77,32.82,32.72,32.78,19835.0,31.5736,31.6218,31.5255,31.5833,19835.0
2022-07-12 12:25:00,32.79,32.82,32.76,32.81,24094.0,31.5929,31.6218,31.564,31.6122,24094.0
2022-07-12 12:30:00,32.83,32.84,32.75,32.83,30855.0,31.6315,31.6411,31.5544,31.6315,30855.0
2022-07-12 12:35:00,32.83,32.83,32.78,32.81,22482.0,31.6315,31.6315,31.5833,31.6122,22482.0
2022-07-12 12:40:00,32.81,32.81,32.74,32.75,32784.0,31.6122,31.6122,31.5447,31.5544,32784.0
2022-07-12 12:45:00,32.76,32.83,32.75,32.79,22782.0,31.564,31.6315,31.5544,31.5929,22782.0
2022-07-12 12:50:00,32.79,32.81,32.72,32.81,21124.0,31.5929,31.6122,31.5255,31.6122,21124.0
2022-07-12 12:55:00,32.81,32.95,32.8,32.93,42258.0,31.6122,31.7471,31.6025,31.7278,42258.0
2022-07-12 13:00:00,32.93,33.01,32.87,32.91,56301.0,31.7278,31.8049,31.67,31.7085,56301.0
2022-07-12 13:05:00,32.91,32.93,32.87,32.88,27971.0,31.7085,31.7278,31.67,31.6796,27971.0
2022-07-12 13:10:00,32.88,32.94,32.87,32.92,26578.0,31.6796,31.7374,31.67,31.7182,26578.0
2022-07-12 13:15:00,32.92,32.95,32.89,32.89,18994.0,31.7182,31.7471,31.6893,31.6893,18994.0
2022-07-12 13:20:00,32.87,32.9,32.84,32.89,22832.0,31.67,31.6989,31.6411,31.6893,22832.0
2022-07-12 13:25:00,32.89,32.92,32.87,32.91,17390.0,31.6893,31.7182,31.67,31.7085,17390.0
2022-07-12 13:30:00,32.91,32.93,32.85,32.85,21275.0,31.7085,31.7278,31.6507,31.6507,21275.0
2022-07-12 13:35:00,32.85,32.9,32.82,32.83,22322.0,31.6507,31.6989,31.6218,31.6315,22322.0
2022-07-12 13:40:00,32.82,32.84,32.76,32.79,31959.0,31.6218,31.6411,31.564,31.5929,31959.0
2022-07-12 13:45:00,32.78,32.88,32.75,32.86,18539.0,31.5833,31.6796,31.5544,31.6604,18539.0
2022-07-12 13:50:00,32.87,32.94,32.85,32.94,13050.0,31.67,31.7374,31.6507,31.7374,13050.0
2022-07-12 13:55:00,32.94,32.95,32.91,32.91,9777.0,31.7374,31.7471,31.7085,31.7085,9777.0
2022-07-12 14:00:00,32.91,32.98,32.91,32.94,45391.0,31.7085,31.776,31.7085,31.7374,45391.0
2022-07-12 14:05:00,32.93,32.97,32.93,32.97,22498.0,31.7278,31.7663,31.7278,31.7663,22498.0
2022-07-12 14:10:00,32.97,33.0,32.95,32.98,18406.0,31.7663,31.7952,31.7471,31.776,18406.0
2022-07-12 14:15:00,32.98,33.08,32.98,33.08,44166.0,31.776,31.8723,31.776,31.8723,44166.0
2022-07-12 14:20:00,33.08,33.09,33.0,33.01,29461.0,31.8723,31.882,31.7952,31.8049,29461.0
2022-07-12 14:25:00,33.0,33.14,32.99,33.14,36223.0,31.7952,31.9301,31.7856,31.9301,36223.0
2022-07-12 14:30:00,33.15,33.22,33.13,33.17,41560.0,31.9398,32.0072,31.9205,31.959,41560.0
2022-07-12 14:35:00,33.17,33.21,33.14,33.16,22600.0,31.959,31.9976,31.9301,31.9494,22600.0
2022-07-12 14:40:00,33.16,33.17,33.11,33.14,37563.0,31.9494,31.959,31.9012,31.9301,37563.0
2022-07-12 14:45:00,33.13,33.17,33.12,33.16,26390.0,31.9205,31.959,31.9109,31.9494,26390.0
2022-07-12 14:50:00,33.16,33.16,33.11,33.12,33868.0,31.9494,31.9494,31.9012,31.9109,33868.0
2022-07-12 14:55:00,33.12,33.12,32.98,33.02,64591.0,31.9109,31.9109,31.776,31.8145,64591.0
2022-07-12 15:00:00,33.02,33.02,32.83,32.86,50328.0,31.8145,31.8145,31.6315,31.6604,50328.0
2022-07-12 15:05:00,32.86,32.92,32.81,32.84,55531.0,31.6604,31.7182,31.6122,31.6411,55531.0
2022-07-12 15:10:00,32.84,32.92,32.79,32.9,63095.0,31.6411,31.7182,31.5929,31.6989,63095.0
2022-07-12 15:15:00,32.9,32.92,32.87,32.91,46152.0,31.6989,31.7182,31.67,31.7085,46152.0
2022-07-12 15:20:00,32.91,32.92,32.81,32.87,59663.0,31.7085,31.7182,31.6122,31.67,59663.0
2022-07-12 15:25:00,32.86,32.89,32.85,32.87,71349.0,31.6604,31.6893,31.6507,31.67,71349.0
2022-07-12 15:30:00,32.86,32.94,32.85,32.93,99967.0,31.6604,31.7374,31.6507,31.7278,99967.0
2022-07-12 15:35:00,32.93,32.96,32.9,32.95,87889.0,31.7278,31.7567,31.6989,31.7471,87889.0
2022-07-12 15:40:00,32.95,32.99,32.95,32.99,107749.0,31.7471,31.7856,31.7471,31.7856,107749.0
2022-07-12 15:45:00,32.98,33.03,32.98,33.02,116715.0,31.776,31.8242,31.776,31.8145,116715.0
2022-07-12 15:50:00,33.01,33.14,32.99,33.14,235605.0,31.8049,31.9301,31.7856,31.9301,235605.0
2022-07-12 15:55:00,33.13,33.25,33.13,33.25,286376.0,31.9205,32.0361,31.9205,32.0361,286376.0
2022-07-13 09:30:00,32.86,32.95,32.57,32.61,188080.0,31.6604,31.7471,31.3809,31.4195,188080.0
2022-07-13 09:35:00,32.58,32.75,32.52,32.59,55504.0,31.3906,31.5544,31.3328,31.4002,55504.0
2022-07-13 09:40:00,32.59,33.01,32.55,32.98,74970.0,31.4002,31.8049,31.3617,31.776,74970.0
2022-07-13 09:45:00,33.0,33.45,32.86,33.4,110492.0,31.7952,32.2288,31.6604,32.1806,110492.0
2022-07-13 09:50:00,33.44,33.53,33.13,33.21,60692.0,32.2192,32.3059,31.9205,31.9976,60692.0
2022-07-13 09:55:00,33.22,33.24,33.11,33.14,62419.0,32.0072,32.0265,31.9012,31.9301,62419.0
2022-07-13 10:00:00,33.12,33.24,33.0,33.15,84218.0,31.9109,32.0265,31.7952,31.9398,84218.0
2022-07-13 10:05:00,33.14,33.2,32.94,33.1,38552.0,31.9301,31.9879,31.7374,31.8916,38552.0
2022-07-13 10:10:00,33.08,33.11,32.95,32.95,42137.0,31.8723,31.9012,31.7471,31.7471,42137.0
2022-07-13 10:15:00,32.94,33.01,32.75,32.75,54004.0,31.7374,31.8049,31.5544,31.5544,54004.0
2022-07-13 10:20:00,32.73,32.86,32.72,32.85,78052.0,31.5351,31.6604,31.5255,31.6507,78052.0
2022-07-13 10:25:00,32.84,33.0,32.83,32.99,67107.0,31.6411,31.7952,31.6315,31.7856,67107.0
2022-07-13 10:30:00,32.98,33.3,32.97,33.23,92046.0,31.776,32.0843,31.7663,32.0169,92046.0
2022-07-13 10:35:00,33.24,33.4,33.24,33.34,67357.0,32.0265,32.1806,32.0265,32.1228,67357.0
2022-07-13 10:40:00,33.34,33.48,33.33,33.48,67841.0,32.1228,32.2577,32.1132,32.2577,67841.0
2022-07-13 10:45:00,33.48,33.52,33.41,33.44,63184.0,32.2577,32.2963,32.1903,32.2192,63184.0
2022-07-13 10:50:00,33.44,33.53,33.43,33.47,36806.0,32.2192,32.3059,32.2095,32.2481,36806.0
2022-07-13 10:55:00,33.49,33.55,33.45,33.46,30576.0,32.2674,32.3252,32.2288,32.2385,30576.0
2022-07-13 11:00:00,33.47,33.47,33.37,33.41,35351.0,32.2481,32.2481,32.1517,32.1903,35351.0
2022-07-13 11:05:00,33.41,33.63,33.41,33.57,39724.0,32.1903,32.4022,32.1903,32.3444,39724.0
2022-07-13 11:10:00,33.55,33.61,33.51,33.57,21480.0,32.3252,32.383,32.2866,32.3444,21480.0
2022-07-13 11:15:00,33.56,33.56,33.46,33.5,18813.0,32.3348,32.3348,32.2385,32.277,18813.0
2022-07-13 11:20:00,33.5,33.6,33.5,33.53,26517.0,32.277,32.3733,32.277,32.3059,26517.0
2022-07-13 11:25:00,33.51,33.51,33.4,33.4,28995.0,32.2866,32.2866,32.1806,32.1806,28995.0
2022-07-13 11:30:00,33.41,33.46,33.29,33.3,40631.0,32.1903,32.2385,32.0747,32.0843,40631.0
2022-07-13 11:35:00,33.3,33.39,33.29,33.35,21199.0,32.0843,32.171,32.0747,32.1325,21199.0
2022-07-13 11:40:00,33.36,33.4,33.33,33.35,34298.0,32.1421,32.1806,32.1132,32.1325,34298.0
2022-07-13 11:45:00,33.36,33.38,33.34,33.36,23480.0,32.1421,32.1614,32.1228,32.1421,23480.0
2022-07-13 11:50:00,33.36,33.46,33.34,33.37,35113.0,32.1421,32.2385,32.1228,32.1517,35113.0
2022-07-13 11:55:00,33.36,33.38,33.26,33.29,78024.0,32.1421,32.1614,32.0458,32.0747,78024.0
2022-07-13 12:00:00,33.28,33.33,33.24,33.27,131969.0,32.065,32.1132,32.0265,32.0554,131969.0
2022-07-13 12:05:00,33.26,33.32,33.23,33.28,35553.0,32.0458,32.1036,32.0169,32.065,35553.0
2022-07-13 12:10:00,33.26,33.26,33.03,33.04,32739.0,32.0458,32.0458,31.8242,31.8338,32739.0
2022-07-13 12:15:00,33.03,33.04,32.96,32.97,23073.0,31.8242,31.8338,31.7567,31.7663,23073.0
2022-07-13 12:20:00,32.98,33.07,32.94,33.06,34232.0,31.776,31.8627,31.7374,31.8531,34232.0
2022-07-13 12:25:00,33.06,33.16,33.05,33.14,29477.0,31.8531,31.9494,31.8434,31.9301,29477.0
2022-07-13 12:30:00,33.13,33.15,33.08,33.12,15390.0,31.9205,31.9398,31.8723,31.9109,15390.0
2022-07-13 12:35:00,33.13,33.19,33.12,33.19,17636.0,31.9205,31.9783,31.9109,31.9783,17636.0
2022-07-13 12:40:00,33.18,33.18,33.05,33.11,23846.0,31.9687,31.9687,31.8434,31.9012,23846.0
2022-07-13 12:45:00,33.11,33.17,33.1,33.17,11836.0,31.9012,31.959,31.8916,31.959,11836.0
2022-07-13 12:50:00,33.17,33.2,33.14,33.16,15192.0,31.959,31.9879,31.9301,31.9494,15192.0
2022-07-13 12:55:00,33.16,33.2,33.1,33.2,18772.0,31.9494,31.9879,31.8916,31.9879,18772.0
2022-07-13 13:00:00,33.19,33.29,33.14,33.22,27207.0,31.9783,32.0747,31.9301,32.0072,27207.0
2022-07-13 13:05:00,33.24,33.27,33.17,33.19,15358.0,32.0265,32.0554,31.959,31.9783,15358.0
2022-07-13 13:10:00,33.18,33.27,33.17,33.27,20703.0,31.9687,32.0554,31.959,32.0554,20703.0
2022-07-13 13:15:00,33.26,33.28,33.1,33.12,19007.0,32.0458,32.065,31.8916,31.9109,19007.0
2022-07-13 13:20:00,33.12,33.14,33.11,33.13,8058.0,31.9109,31.9301,31.9012,31.9205,8058.0
2022-07-13 13:25:00,33.14,33.14,33.07,33.13,18445.0,31.9301,31.9301,31.8627,31.9205,18445.0
2022-07-13 13:30:00,33.12,33.13,33.03,33.06,16383.0,31.9109,31.9205,31.8242,31.8531,16383.0
2022-07-13 13:35:00,33.07,33.1,33.06,33.07,13580.0,31.8627,31.8916,31.8531,31.8627,13580.0
2022-07-13 13:40:00,33.08,33.17,33.07,33.16,15045.0,31.8723,31.959,31.8627,31.9494,15045.0
2022-07-13 13:45:00,33.16,33.2,33.12,33.18,13687.0,31.9494,31.9879,31.9109,31.9687,13687.0
2022-07-13 13:50:00,33.18,33.2,33.15,33.15,11227.0,31.9687,31.9879,31.9398,31.9398,11227.0
2022-07-13 13:55:00,33.15,33.15,33.08,33.15,19654.0,31.9398,31.9398,31.8723,31.9398,19654.0
2022-07-13 14:00:00,33.14,33.14,32.96,32.96,40966.0,31.9301,31.9301,31.7567,31.7567,40966.0
2022-07-13 14:05:00,32.96,33.07,32.96,33.02,13094.0,31.7567,31.8627,31.7567,31.8145,13094.0
2022-07-13 14:10:00,33.03,33.09,33.01,33.07,23858.0,31.8242,31.882,31.8049,31.8627,23858.0
2022-07-13 14:15:00,33.08,33.09,33.03,33.09,24334.0,31.8723,31.882,31.8242,31.882,24334.0
2022-07-13 14:20:00,33.08,33.17,33.03,33.15,28590.0,31.8723,31.959,31.8242,31.9398,28590.0
2022-07-13 14:25:00,33.16,33.24,33.09,33.24,24542.0,31.9494,32.0265,31.882,32.0265,24542.0
2022-07-13 14:30:00,33.24,33.31,33.23,33.3,16545.0,32.0265,32.0939,32.0169,32.0843,16545.0
2022-07-13 14:35:00,33.31,33.39,33.28,33.39,25906.0,32.0939,32.171,32.065,32.171,25906.0
2022-07-13 14:40:00,33.4,33.44,33.36,33.41,25774.0,32.1806,32.2192,32.1421,32.1903,25774.0
2022-07-13 14:45:00,33.41,33.48,33.41,33.43,37032.0,32.1903,32.2577,32.1903,32.2095,37032.0
2022-07-13 14:50:00,33.42,33.52,33.42,33.48,36130.0,32.1999,32.2963,32.1999,32.2577,36130.0
2022-07-13 14:55:00,33.48,33.52,33.43,33.52,50069.0,32.2577,32.2963,32.2095,32.2963,50069.0
2022-07-13 15:00:00,33.52,33.52,33.45,33.48,10657.0,32.2963,32.2963,32.2288,32.2577,10657.0
2022-07-13 15:05:00,33.49,33.49,33.35,33.38,24249.0,32.2674,32.2674,32.1325,32.1614,24249.0
2022-07-13 15:10:00,33.38,33.5,33.36,33.49,43107.0,32.1614,32.277,32.1421,32.2674,43107.0
2022-07-13 15:15:00,33.5,33.54,33.46,33.51,46123.0,32.277,32.3155,32.2385,32.2866,46123.0
2022-07-13 15:20:00,33.5,33.51,33.46,33.47,19194.0,32.277,32.2866,32.2385,32.2481,19194.0
2022-07-13 15:25:00,33.47,33.47,33.35,33.35,46266.0,32.2481,32.2481,32.1325,32.1325,46266.0
2022-07-13 15:30:00,33.35,33.38,33.26,33.27,40389.0,32.1325,32.1614,32.0458,32.0554,40389.0
2022-07-13 15:35:00,33.27,33.34,33.25,33.33,28105.0,32.0554,32.1228,32.0361,32.1132,28105.0
2022-07-13 15:40:00,33.33,33.33,33.23,33.26,43967.0,32.1132,32.1132,32.0169,32.0458,43967.0
2022-07-13 15:45:00,33.26,33.26,33.21,33.21,45465.0,32.0458,32.0458,31.9976,31.9976,45465.0
2022-07-13 15:50:00,33.21,33.24,33.13,33.23,132948.0,31.9976,32.0265,31.9205,32.0169,132948.0
2022-07-13 15:55:00,33.22,33.26,33.2,33.23,332538.0,32.0072,32.0458,31.9879,32.0169,332538.0
2022-07-14 09:30:00,32.69,32.78,32.57,32.64,99532.0,31.4966,31.5833,31.3809,31.4484,99532.0
2022-07-14 09:35:00,32.62,32.84,32.58,32.72,67640.0,31.4291,31.6411,31.3906,31.5255,67640.0
2022-07-14 09:40:00,32.74,32.95,32.73,32.95,105384.0,31.5447,31.7471,31.5351,31.7471,105384.0
2022-07-14 09:45:00,32.92,33.35,32.92,33.22,112348.0,31.7182,32.1325,31.7182,32.0072,112348.0
2022-07-14 09:50:00,33.21,33.66,33.15,33.53,164054.0,31.9976,32.4312,31.9398,32.3059,164054.0
2022-07-14 09:55:00,33.53,33.65,33.48,33.48,84985.0,32.3059,32.4215,32.2577,32.2577,84985.0
2022-07-14 10:00:00,33.48,33.52,33.21,33.22,85055.0,32.2577,32.2963,31.9976,32.0072,85055.0
2022-07-14 10:05:00,33.22,33.33,33.22,33.31,69024.0,32.0072,32.1132,32.0072,32.0939,69024.0
2022-07-14 10:10:00,33.31,33.38,33.21,33.34,46821.0,32.0939,32.1614,31.9976,32.1228,46821.0
2022-07-14 10:15:00,33.35,33.44,33.15,33.2,53888.0,32.1325,32.2192,31.9398,31.9879,53888.0
2022-07-14 10:20:00,33.2,33.36,33.2,33.27,53111.0,31.9879,32.1421,31.9879,32.0554,53111.0
2022-07-14 10:25:00,33.27,33.45,33.18,33.45,60036.0,32.0554,32.2288,31.9687,32.2288,60036.0
2022-07-14 10:30:00,33.43,33.59,33.42,33.42,74544.0,32.2095,32.3637,32.1999,32.1999,74544.0
2022-07-14 10:35:00,33.42,33.47,33.32,33.38,90190.0,32.1999,32.2481,32.1036,32.1614,90190.0
2022-07-14 10:40:00,33.37,33.42,33.26,33.28,51343.0,32.1517,32.1999,32.0458,32.065,51343.0
2022-07-14 10:45:00,33.29,33.29,33.19,33.23,56105.0,32.0747,32.0747,31.9783,32.0169,56105.0
2022-07-14 10:50:00,33.23,33.4,33.2,33.39,34633.0,32.0169,32.1806,31.9879,32.171,34633.0
2022-07-14 10:55:00,33.37,33.41,33.32,33.4,36274.0,32.1517,32.1903,32.1036,32.1806,36274.0
2022-07-14 11:00:00,33.41,33.53,33.39,33.41,62749.0,32.1903,32.3059,32.171,32.1903,62749.0
2022-07-14 11:05:00,33.4,33.46,33.31,33.45,41860.0,32.1806,32.2385,32.0939,32.2288,41860.0
2022-07-14 11:10:00,33.44,33.49,33.4,33.47,39049.0,32.2192,32.2674,32.1806,32.2481,39049.0
2022-07-14 11:15:00,33.48,33.66,33.45,33.63,61645.0,32.2577,32.4312,32.2288,32.4022,61645.0
2022-07-14 11:20:00,33.62,33.76,33.6,33.74,66198.0,32.3926,32.5275,32.3733,32.5082,66198.0
2022-07-14 11:25:00,33.74,33.79,33.74,33.76,104575.0,32.5082,32.5564,32.5082,32.5275,104575.0
2022-07-14 11:30:00,33.76,33.79,33.66,33.69,60895.0,32.5275,32.5564,32.4312,32.4601,60895.0
2022-07-14 11:35:00,33.7,33.76,33.57,33.76,94746.0,32.4697,32.5275,32.3444,32.5275,94746.0
2022-07-14 11:40:00,33.76,33.98,33.76,33.87,142334.0,32.5275,32.7395,32.5275,32.6335,142334.0
2022-07-14 11:45:00,33.88,34.03,33.85,34.0,194340.0,32.6431,32.7876,32.6142,32.7587,194340.0
2022-07-14 11:50:00,34.01,34.02,33.95,33.98,50166.0,32.7684,32.778,32.7106,32.7395,50166.0
2022-07-14 11:55:00,33.99,34.08,33.99,34.06,34701.0,32.7491,32.8358,32.7491,32.8165,34701.0
2022-07-14 12:00:00,34.05,34.1,34.0,34.01,22789.0,32.8069,32.8551,32.7587,32.7684,22789.0
2022-07-14 12:05:00,34.01,34.07,33.99,34.06,22300.0,32.7684,32.8262,32.7491,32.8165,22300.0
2022-07-14 12:10:00,34.07,34.21,34.05,34.2,55441.0,32.8262,32.9611,32.8069,32.9514,55441.0
2022-07-14 12:15:00,34.21,34.46,34.15,34.41,249273.0,32.9611,33.2019,32.9033,33.1538,249273.0
2022-07-14 12:20:00,34.42,34.42,34.29,34.29,86786.0,33.1634,33.1634,33.0382,33.0382,86786.0
2022-07-14 12:25:00,34.29,34.3,34.15,34.15,43995.0,33.0382,33.0478,32.9033,32.9033,43995.0
2022-07-14 12:30:00,34.16,34.24,34.14,34.22,27450.0,32.9129,32.99,32.8936,32.9707,27450.0
2022-07-14 12:35:00,34.22,34.24,34.15,34.2,31704.0,32.9707,32.99,32.9033,32.9514,31704.0
2022-07-14 12:40:00,34.2,34.28,34.18,34.28,28777.0,32.9514,33.0285,32.9322,33.0285,28777.0
2022-07-14 12:45:00,34.29,34.3,34.11,34.15,34935.0,33.0382,33.0478,32.8647,32.9033,34935.0
2022-07-14 12:50:00,34.14,34.19,34.13,34.16,44984.0,32.8936,32.9418,32.884,32.9129,44984.0
2022-07-14 12:55:00,34.16,34.17,34.08,34.13,48514.0,32.9129,32.9225,32.8358,32.884,48514.0
2022-07-14 13:00:00,34.14,34.14,34.05,34.1,43957.0,32.8936,32.8936,32.8069,32.8551,43957.0
2022-07-14 13:05:00,34.1,34.16,34.04,34.15,25768.0,32.8551,32.9129,32.7973,32.9033,25768.0
2022-07-14 13:10:00,34.14,34.15,34.05,34.06,20846.0,32.8936,32.9033,32.8069,32.8165,20846.0
2022-07-14 13:15:00,34.07,34.18,34.02,34.07,73486.0,32.8262,32.9322,32.778,32.8262,73486.0
2022-07-14 13:20:00,34.08,34.13,34.01,34.03,49230.0,32.8358,32.884,32.7684,32.7876,49230.0
2022-07-14 13:25:00,34.02,34.05,33.96,34.01,44285.0,32.778,32.8069,32.7202,32.7684,44285.0
2022-07-14 13:30:00,34.0,34.01,33.96,34.0,26077.0,32.7587,32.7684,32.7202,32.7587,26077.0
2022-07-14 13:35:00,33.99,34.03,33.96,34.02,164291.0,32.7491,32.7876,32.7202,32.778,164291.0
2022-07-14 13:40:00,34.02,34.07,34.0,34.03,101655.0,32.778,32.8262,32.7587,32.7876,101655.0
2022-07-14 13:45:00,34.03,34.04,33.95,33.95,59573.0,32.7876,32.7973,32.7106,32.7106,59573.0
2022-07-14 13:50:00,33.95,34.0,33.84,33.88,59042.0,32.7106,32.7587,32.6046,32.6431,59042.0
2022-07-14 13:55:00,33.88,34.01,33.87,34.0,57585.0,32.6431,32.7684,32.6335,32.7587,57585.0
2022-07-14 14:00:00,34.0,34.03,33.96,33.99,193090.0,32.7587,32.7876,32.7202,32.7491,193090.0
2022-07-14 14:05:00,33.99,34.05,33.97,34.05,54424.0,32.7491,32.8069,32.7298,32.8069,54424.0
2022-07-14 14:10:00,34.04,34.07,34.0,34.06,28838.0,32.7973,32.8262,32.7587,32.8165,28838.0
2022-07-14 14:15:00,34.06,34.18,34.06,34.15,44679.0,32.8165,32.9322,32.8165,32.9033,44679.0
2022-07-14 14:20:00,34.16,34.2,34.15,34.18,68650.0,32.9129,32.9514,32.9033,32.9322,68650.0
2022-07-14 14:25:00,34.17,34.21,34.15,34.15,77075.0,32.9225,32.9611,32.9033,32.9033,77075.0
2022-07-14 14:30:00,34.16,34.26,34.11,34.24,83291.0,32.9129,33.0092,32.8647,32.99,83291.0
2022-07-14 14:35:00,34.24,34.31,34.22,34.3,44114.0,32.99,33.0574,32.9707,33.0478,44114.0
2022-07-14 14:40:00,34.3,34.31,34.19,34.2,66521.0,33.0478,33.0574,32.9418,32.9514,66521.0
2022-07-14 14:45:00,34.2,34.22,34.17,34.19,27766.0,32.9514,32.9707,32.9225,32.9418,27766.0
2022-07-14 14:50:00,34.19,34.2,34.08,34.12,58728.0,32.9418,32.9514,32.8358,32.8744,58728.0
2022-07-14 14:55:00,34.12,34.13,34.1,34.11,17847.0,32.8744,32.884,32.8551,32.8647,17847.0
2022-07-14 15:00:00,34.11,34.12,34.05,34.07,22337.0,32.8647,32.8744,32.8069,32.8262,22337.0
2022-07-14 15:05:00,34.07,34.08,33.99,34.03,56511.0,32.8262,32.8358,32.7491,32.7876,56511.0
2022-07-14 15:10:00,34.03,34.07,33.98,34.05,28249.0,32.7876,32.8262,32.7395,32.8069,28249.0
2022-07-14 15:15:00,34.05,34.08,34.01,34.07,38667.0,32.8069,32.8358,32.7684,32.8262,38667.0
2022-07-14 15:20:00,34.08,34.13,34.04,34.12,40304.0,32.8358,32.884,32.7973,32.8744,40304.0
2022-07-14 15:25:00,34.12,34.25,34.11,34.25,116996.0,32.8744,32.9996,32.8647,32.9996,116996.0
2022-07-14 15:30:00,34.25,34.31,34.24,34.28,87524.0,32.9996,33.0574,32.99,33.0285,87524.0
2022-07-14 15:35:00,34.28,34.3,34.22,34.27,77402.0,33.0285,33.0478,32.9707,33.0189,77402.0
2022-07-14 15:40:00,34.27,34.29,34.19,34.27,108789.0,33.0189,33.0382,32.9418,33.0189,108789.0
2022-07-14 15:45:00,34.27,34.29,34.1,34.1,121021.0,33.0189,33.0382,32.8551,32.8551,121021.0
2022-07-14 15:50:00,34.11,34.2,34.11,34.19,170412.0,32.8647,32.9514,32.8647,32.9418,170412.0
2022-07-14 15:55:00,34.18,34.31,34.15,34.25,393745.0,32.9322,33.0574,32.9033,32.9996,393745.0
2022-07-15 09:30:00,34.71,35.26,34.62,35.15,354797.0,33.4428,33.9727,33.3561,33.8668,354797.0
2022-07-15 09:35:00,35.2,35.2,34.53,34.61,118498.0,33.9149,33.9149,33.2694,33.3465,118498.0
2022-07-15 09:40:00,34.63,34.65,34.4,34.49,80979.0,33.3657,33.385,33.1441,33.2309,80979.0
2022-07-15 09:45:00,34.46,34.55,34.39,34.41,118760.0,33.2019,33.2887,33.1345,33.1538,118760.0
2022-07-15 09:50:00,34.43,34.44,33.87,33.89,231230.0,33.173,33.1827,32.6335,32.6528,231230.0
2022-07-15 09:55:00,33.89,34.28,33.8,34.24,116316.0,32.6528,33.0285,32.566,32.99,116316.0
2022-07-15 10:00:00,34.28,34.51,34.25,34.5,92484.0,33.0285,33.2501,32.9996,33.2405,92484.0
2022-07-15 10:05:00,34.49,34.51,34.32,34.39,89802.0,33.2309,33.2501,33.0671,33.1345,89802.0
2022-07-15 10:10:00,34.38,34.49,34.3,34.4,55015.0,33.1249,33.2309,33.0478,33.1441,55015.0
2022-07-15 10:15:00,34.39,34.49,34.34,34.48,37700.0,33.1345,33.2309,33.0863,33.2212,37700.0
2022-07-15 10:20:00,34.45,34.56,34.38,34.52,88193.0,33.1923,33.2983,33.1249,33.2598,88193.0
2022-07-15 10:25:00,34.51,34.6,34.41,34.5,87154.0,33.2501,33.3368,33.1538,33.2405,87154.0
2022-07-15 10:30:00,34.5,34.52,34.45,34.5,78551.0,33.2405,33.2598,33.1923,33.2405,78551.0
2022-07-15 10:35:00,34.5,34.52,34.25,34.25,123219.0,33.2405,33.2598,32.9996,32.9996,123219.0
2022-07-15 10:40:00,34.24,34.38,34.18,34.22,249524.0,32.99,33.1249,32.9322,32.9707,249524.0
2022-07-15 10:45:00,34.22,34.26,34.12,34.2,40146.0,32.9707,33.0092,32.8744,32.9514,40146.0
2022-07-15 10:50:00,34.18,34.28,34.18,34.25,33268.0,32.9322,33.0285,32.9322,32.9996,33268.0
2022-07-15 10:55:00,34.25,34.25,34.16,34.25,38379.0,32.9996,32.9996,32.9129,32.9996,38379.0
2022-07-15 11:00:00,34.26,34.39,34.24,34.28,67067.0,33.0092,33.1345,32.99,33.0285,67067.0
2022-07-15 11:05:00,34.29,34.45,34.26,34.4,29979.0,33.0382,33.1923,33.0092,33.1441,29979.0
2022-07-15 11:10:00,34.4,34.45,34.35,34.42,37983.0,33.1441,33.1923,33.096,33.1634,37983.0
2022-07-15 11:15:00,34.44,34.45,34.41,34.43,59317.0,33.1827,33.1923,33.1538,33.173,59317.0
2022-07-15 11:20:00,34.45,34.52,34.45,34.5,35175.0,33.1923,33.2598,33.1923,33.2405,35175.0
2022-07-15 11:25:00,34.45,34.47,34.41,34.43,27571.0,33.1923,33.2116,33.1538,33.173,27571.0
2022-07-15 11:30:00,34.43,34.49,34.42,34.45,40794.0,33.173,33.2309,33.1634,33.1923,40794.0
2022-07-15 11:35:00,34.44,34.51,34.42,34.47,36425.0,33.1827,33.2501,33.1634,33.2116,36425.0
2022-07-15 11:40:00,34.47,34.5,34.38,34.49,63813.0,33.2116,33.2405,33.1249,33.2309,63813.0
2022-07-15 11:45:00,34.49,34.51,34.43,34.43,35409.0,33.2309,33.2501,33.173,33.173,35409.0
2022-07-15 11:50:00,34.43,34.45,34.4,34.4,25601.0,33.173,33.1923,33.1441,33.1441,25601.0
2022-07-15 11:55:00,34.41,34.45,34.4,34.41,64768.0,33.1538,33.1923,33.1441,33.1538,64768.0
2022-07-15 12:00:00,34.4,34.46,34.34,34.46,42948.0,33.1441,33.2019,33.0863,33.2019,42948.0
2022-07-15 12:05:00,34.48,34.55,34.45,34.46,57687.0,33.2212,33.2887,33.1923,33.2019,57687.0
2022-07-15 12:10:00,34.46,34.48,34.41,34.41,22750.0,33.2019,33.2212,33.1538,33.1538,22750.0
2022-07-15 12:15:00,34.41,34.43,34.35,34.38,46531.0,33.1538,33.173,33.096,33.1249,46531.0
2022-07-15 12:20:00,34.38,34.45,34.36,34.4,36935.0,33.1249,33.1923,33.1056,33.1441,36935.0
2022-07-15 12:25:00,34.41,34.42,34.36,34.39,37470.0,33.1538,33.1634,33.1056,33.1345,37470.0
2022-07-15 12:30:00,34.4,34.43,34.34,34.36,31661.0,33.1441,33.173,33.0863,33.1056,31661.0
2022-07-15 12:35:00,34.37,34.4,34.35,34.37,19734.0,33.1152,33.1441,33.096,33.1152,19734.0
2022-07-15 12:40:00,34.37,34.41,34.32,34.4,29600.0,33.1152,33.1538,33.0671,33.1441,29600.0
2022-07-15 12:45:00,34.39,34.45,34.38,34.43,67205.0,33.1345,33.1923,33.1249,33.173,67205.0
2022-07-15 12:50:00,34.43,34.43,34.4,34.42,29560.0,33.173,33.173,33.1441,33.1634,29560.0
2022-07-15 12:55:00,34.43,34.43,34.35,34.38,25297.0,33.173,33.173,33.096,33.1249,25297.0
2022-07-15 13:00:00,34.37,34.41,34.37,34.39,26161.0,33.1152,33.1538,33.1152,33.1345,26161.0
2022-07-15 13:05:00,34.4,34.47,34.39,34.45,38365.0,33.1441,33.2116,33.1345,33.1923,38365.0
2022-07-15 13:10:00,34.44,34.49,34.44,34.48,22869.0,33.1827,33.2309,33.1827,33.2212,22869.0
2022-07-15 13:15:00,34.48,34.5,34.45,34.48,14929.0,33.2212,33.2405,33.1923,33.2212,14929.0
2022-07-15 13:20:00,34.49,34.5,34.46,34.5,49362.0,33.2309,33.2405,33.2019,33.2405,49362.0
2022-07-15 13:25:00,34.5,34.57,34.48,34.57,56746.0,33.2405,33.3079,33.2212,33.3079,56746.0
2022-07-15 13:30:00,34.56,34.6,34.49,34.58,29206.0,33.2983,33.3368,33.2309,33.3176,29206.0
2022-07-15 13:35:00,34.58,34.6,34.52,34.55,27335.0,33.3176,33.3368,33.2598,33.2887,27335.0
2022-07-15 13:40:00,34.55,34.59,34.52,34.57,29037.0,33.2887,33.3272,33.2598,33.3079,29037.0
2022-07-15 13:45:00,34.56,34.58,34.54,34.55,25666.0,33.2983,33.3176,33.279,33.2887,25666.0
2022-07-15 13:50:00,34.55,34.55,34.49,34.5,26761.0,33.2887,33.2887,33.2309,33.2405,26761.0
2022-07-15 13:55:00,34.5,34.61,34.5,34.59,33809.0,33.2405,33.3465,33.2405,33.3272,33809.0
2022-07-15 14:00:00,34.59,34.6,34.52,34.55,23211.0,33.3272,33.3368,33.2598,33.2887,23211.0
2022-07-15 14:05:00,34.56,34.6,34.54,34.58,41908.0,33.2983,33.3368,33.279,33.3176,41908.0
2022-07-15 14:10:00,34.58,34.58,34.51,34.57,21213.0,33.3176,33.3176,33.2501,33.3079,21213.0
2022-07-15 14:15:00,34.57,34.6,34.57,34.58,25629.0,33.3079,33.3368,33.3079,33.3176,25629.0
2022-07-15 14:20:00,34.59,34.59,34.5,34.53,28905.0,33.3272,33.3272,33.2405,33.2694,28905.0
2022-07-15 14:25:00,34.53,34.53,34.45,34.51,24141.0,33.2694,33.2694,33.1923,33.2501,24141.0
2022-07-15 14:30:00,34.51,34.52,34.49,34.51,24540.0,33.2501,33.2598,33.2309,33.2501,24540.0
2022-07-15 14:35:00,34.51,34.59,34.51,34.57,23689.0,33.2501,33.3272,33.2501,33.3079,23689.0
2022-07-15 14:40:00,34.58,34.6,34.56,34.59,37902.0,33.3176,33.3368,33.2983,33.3272,37902.0
2022-07-15 14:45:00,34.6,34.64,34.59,34.63,57498.0,33.3368,33.3754,33.3272,33.3657,57498.0
2022-07-15 14:50:00,34.63,34.63,34.57,34.58,41258.0,33.3657,33.3657,33.3079,33.3176,41258.0
2022-07-15 14:55:00,34.58,34.59,34.55,34.56,18577.0,33.3176,33.3272,33.2887,33.2983,18577.0
2022-07-15 15:00:00,34.55,34.56,34.47,34.53,29279.0,33.2887,33.2983,33.2116,33.2694,29279.0
2022-07-15 15:05:00,34.53,34.54,34.49,34.51,50100.0,33.2694,33.279,33.2309,33.2501,50100.0
2022-07-15 15:10:00,34.51,34.57,34.46,34.53,93237.0,33.2501,33.3079,33.2019,33.2694,93237.0
2022-07-15 15:15:00,34.52,34.58,34.52,34.55,38193.0,33.2598,33.3176,33.2598,33.2887,38193.0
2022-07-15 15:20:00,34.55,34.59,34.55,34.58,96240.0,33.2887,33.3272,33.2887,33.3176,96240.0
2022-07-15 15:25:00,34.57,34.63,34.57,34.63,66141.0,33.3079,33.3657,33.3079,33.3657,66141.0
2022-07-15 15:30:00,34.63,34.64,34.55,34.57,87195.0,33.3657,33.3754,33.2887,33.3079,87195.0
2022-07-15 15:35:00,34.57,34.59,34.53,34.55,66665.0,33.3079,33.3272,33.2694,33.2887,66665.0
2022-07-15 15:40:00,34.55,34.56,34.51,34.53,92935.0,33.2887,33.2983,33.2501,33.2694,92935.0
2022-07-15 15:45:00,34.53,34.54,34.48,34.52,80949.0,33.2694,33.279,33.2212,33.2598,80949.0
2022-07-15 15:50:00,34.52,34.55,34.48,34.54,243604.0,33.2598,33.2887,33.2212,33.279,243604.0
2022-07-15 15:55:00,34.54,34.61,34.51,34.53,586778.0,33.279,33.3465,33.2501,33.2694,586778.0
2022-07-18 09:30:00,34.92,35.43,34.87,35.35,222818.0,33.6452,34.1365,33.597,34.0595,222818.0
2022-07-18 09:35:00,35.35,35.44,35.2,35.22,90856.0,34.0595,34.1462,33.9149,33.9342,90856.0
2022-07-18 09:40:00,35.18,35.47,35.08,35.45,169165.0,33.8957,34.1751,33.7993,34.1558,169165.0
2022-07-18 09:45:00,35.45,35.53,35.19,35.4,189470.0,34.1558,34.2329,33.9053,34.1076,189470.0
2022-07-18 09:50:00,35.41,35.51,35.28,35.48,123527.0,34.1173,34.2136,33.992,34.1847,123527.0
2022-07-18 09:55:00,35.48,35.51,35.29,35.35,159354.0,34.1847,34.2136,34.0016,34.0595,159354.0
2022-07-18 10:00:00,35.36,35.42,35.23,35.33,49410.0,34.0691,34.1269,33.9438,34.0402,49410.0
2022-07-18 10:05:00,35.33,35.35,35.09,35.14,72039.0,34.0402,34.0595,33.8089,33.8571,72039.0
2022-07-18 10:10:00,35.15,35.19,34.99,35.06,54634.0,33.8668,33.9053,33.7126,33.78,54634.0
2022-07-18 10:15:00,35.05,35.14,34.98,35.13,49960.0,33.7704,33.8571,33.703,33.8475,49960.0
2022-07-18 10:20:00,35.12,35.27,35.1,35.21,40945.0,33.8379,33.9824,33.8186,33.9246,40945.0
2022-07-18 10:25:00,35.19,35.33,35.18,35.31,55757.0,33.9053,34.0402,33.8957,34.0209,55757.0
2022-07-18 10:30:00,35.31,35.37,35.26,35.28,71364.0,34.0209,34.0787,33.9727,33.992,71364.0
2022-07-18 10:35:00,35.3,35.31,35.2,35.29,61784.0,34.0113,34.0209,33.9149,34.0016,61784.0
2022-07-18 10:40:00,35.29,35.31,35.14,35.15,120351.0,34.0016,34.0209,33.8571,33.8668,120351.0
2022-07-18 10:45:00,35.15,35.15,34.79,34.8,400546.0,33.8668,33.8668,33.5199,33.5295,400546.0
2022-07-18 10:50:00,34.81,35.08,34.73,35.0,291512.0,33.5392,33.7993,33.4621,33.7222,291512.0
2022-07-18 10:55:00,35.0,35.15,34.97,35.13,56225.0,33.7222,33.8668,33.6933,33.8475,56225.0
2022-07-18 11:00:00,35.13,35.18,35.08,35.18,78192.0,33.8475,33.8957,33.7993,33.8957,78192.0
2022-07-18 11:05:00,35.17,35.17,35.01,35.04,45717.0,33.886,33.886,33.7319,33.7608,45717.0
2022-07-18 11:10:00,35.05,35.07,35.0,35.02,30690.0,33.7704,33.7897,33.7222,33.7415,30690.0
2022-07-18 11:15:00,35.02,35.18,35.02,35.12,37435.0,33.7415,33.8957,33.7415,33.8379,37435.0
2022-07-18 11:20:00,35.12,35.12,35.08,35.11,164058.0,33.8379,33.8379,33.7993,33.8282,164058.0
2022-07-18 11:25:00,35.12,35.13,35.09,35.09,170500.0,33.8379,33.8475,33.8089,33.8089,170500.0
2022-07-18 11:30:00,35.09,35.16,34.99,35.08,312576.0,33.8089,33.8764,33.7126,33.7993,312576.0
2022-07-18 11:35:00,35.11,35.15,35.08,35.12,42261.0,33.8282,33.8668,33.7993,33.8379,42261.0
2022-07-18 11:40:00,35.12,35.17,35.1,35.17,17163.0,33.8379,33.886,33.8186,33.886,17163.0
2022-07-18 11:45:00,35.18,35.18,35.14,35.15,34574.0,33.8957,33.8957,33.8571,33.8668,34574.0
2022-07-18 11:50:00,35.15,35.26,35.12,35.24,349518.0,33.8668,33.9727,33.8379,33.9535,349518.0
2022-07-18 11:55:00,35.25,35.35,35.24,35.32,56355.0,33.9631,34.0595,33.9535,34.0306,56355.0
2022-07-18 12:00:00,35.32,35.35,35.29,35.31,57262.0,34.0306,34.0595,34.0016,34.0209,57262.0
2022-07-18 12:05:00,35.3,35.35,35.22,35.24,34363.0,34.0113,34.0595,33.9342,33.9535,34363.0
2022-07-18 12:10:00,35.24,35.31,35.24,35.3,17085.0,33.9535,34.0209,33.9535,34.0113,17085.0
2022-07-18 12:15:00,35.29,35.36,35.29,35.34,31002.0,34.0016,34.0691,34.0016,34.0498,31002.0
2022-07-18 12:20:00,35.33,35.36,35.3,35.35,26024.0,34.0402,34.0691,34.0113,34.0595,26024.0
2022-07-18 12:25:00,35.34,35.35,35.28,35.3,42147.0,34.0498,34.0595,33.992,34.0113,42147.0
2022-07-18 12:30:00,35.29,35.32,35.12,35.12,58672.0,34.0016,34.0306,33.8379,33.8379,58672.0
2022-07-18 12:35:00,35.11,35.22,35.06,35.22,98983.0,33.8282,33.9342,33.78,33.9342,98983.0
2022-07-18 12:40:00,35.21,35.3,35.21,35.25,24008.0,33.9246,34.0113,33.9246,33.9631,24008.0
2022-07-18 12:45:00,35.25,35.26,35.2,35.2,21378.0,33.9631,33.9727,33.9149,33.9149,21378.0
2022-07-18 12:50:00,35.2,35.26,35.13,35.14,34130.0,33.9149,33.9727,33.8475,33.8571,34130.0
2022-07-18 12:55:00,35.13,35.17,35.08,35.15,20941.0,33.8475,33.886,33.7993,33.8668,20941.0
2022-07-18 13:00:00,35.17,35.29,35.17,35.27,35584.0,33.886,34.0016,33.886,33.9824,35584.0
2022-07-18 13:05:00,35.26,35.28,35.24,35.27,17118.0,33.9727,33.992,33.9535,33.9824,17118.0
2022-07-18 13:10:00,35.25,35.25,35.22,35.25,10578.0,33.9631,33.9631,33.9342,33.9631,10578.0
2022-07-18 13:15:00,35.26,35.32,35.25,35.26,15425.0,33.9727,34.0306,33.9631,33.9727,15425.0
2022-07-18 13:20:00,35.26,35.31,35.25,35.26,25357.0,33.9727,34.0209,33.9631,33.9727,25357.0
2022-07-18 13:25:00,35.27,35.31,35.26,35.3,122318.0,33.9824,34.0209,33.9727,34.0113,122318.0
2022-07-18 13:30:00,35.31,35.32,35.2,35.21,24948.0,34.0209,34.0306,33.9149,33.9246,24948.0
2022-07-18 13:35:00,35.21,35.21,35.13,35.14,47017.0,33.9246,33.9246,33.8475,33.8571,47017.0
2022-07-18 13:40:00,35.15,35.18,35.06,35.11,43444.0,33.8668,33.8957,33.78,33.8282,43444.0
2022-07-18 13:45:00,35.1,35.1,34.98,35.0,52303.0,33.8186,33.8186,33.703,33.7222,52303.0
2022-07-18 13:50:00,35.0,35.01,34.74,34.92,328977.0,33.7222,33.7319,33.4717,33.6452,328977.0
2022-07-18 13:55:00,34.92,34.93,34.77,34.8,21054.0,33.6452,33.6548,33.5006,33.5295,21054.0
2022-07-18 14:00:00,34.79,34.89,34.78,34.89,22593.0,33.5199,33.6162,33.5103,33.6162,22593.0
2022-07-18 14:05:00,34.88,34.88,34.75,34.82,21349.0,33.6066,33.6066,33.4814,33.5488,21349.0
2022-07-18 14:10:00,34.81,34.87,34.77,34.86,21441.0,33.5392,33.597,33.5006,33.5873,21441.0
2022-07-18 14:15:00,34.85,34.92,34.85,34.89,31744.0,33.5777,33.6452,33.5777,33.6162,31744.0
2022-07-18 14:20:00,34.89,34.9,34.85,34.86,12152.0,33.6162,33.6259,33.5777,33.5873,12152.0
2022-07-18 14:25:00,34.86,34.88,34.77,34.78,20113.0,33.5873,33.6066,33.5006,33.5103,20113.0
2022-07-18 14:30:00,34.78,34.85,34.76,34.85,19635.0,33.5103,33.5777,33.491,33.5777,19635.0
2022-07-18 14:35:00,34.84,34.9,34.83,34.86,34343.0,33.5681,33.6259,33.5584,33.5873,34343.0
2022-07-18 14:40:00,34.87,34.87,34.75,34.8,18729.0,33.597,33.597,33.4814,33.5295,18729.0
2022-07-18 14:45:00,34.8,34.8,34.74,34.78,26886.0,33.5295,33.5295,33.4717,33.5103,26886.0
2022-07-18 14:50:00,34.78,34.78,34.72,34.72,47301.0,33.5103,33.5103,33.4525,33.4525,47301.0
2022-07-18 14:55:00,34.72,34.75,34.65,34.75,31016.0,33.4525,33.4814,33.385,33.4814,31016.0
2022-07-18 15:00:00,34.75,34.79,34.71,34.77,39103.0,33.4814,33.5199,33.4428,33.5006,39103.0
2022-07-18 15:05:00,34.77,34.84,34.76,34.83,20830.0,33.5006,33.5681,33.491,33.5584,20830.0
2022-07-18 15:10:00,34.84,34.84,34.75,34.82,43469.0,33.5681,33.5681,33.4814,33.5488,43469.0
2022-07-18 15:15:00,34.83,34.86,34.78,34.84,52844.0,33.5584,33.5873,33.5103,33.5681,52844.0
2022-07-18 15:20:00,34.84,34.94,34.84,34.9,71818.0,33.5681,33.6644,33.5681,33.6259,71818.0
2022-07-18 15:25:00,34.9,34.91,34.83,34.85,37364.0,33.6259,33.6355,33.5584,33.5777,37364.0
2022-07-18 15:30:00,34.84,34.85,34.75,34.77,67478.0,33.5681,33.5777,33.4814,33.5006,67478.0
2022-07-18 15:35:00,34.78,34.8,34.65,34.69,73461.0,33.5103,33.5295,33.385,33.4236,73461.0
2022-07-18 15:40:00,34.69,34.72,34.65,34.69,61502.0,33.4236,33.4525,33.385,33.4236,61502.0
2022-07-18 15:45:00,34.69,34.69,34.61,34.63,83327.0,33.4236,33.4236,33.3465,33.3657,83327.0
2022-07-18 15:50:00,34.6,34.7,34.59,34.69,141062.0,33.3368,33.4332,33.3272,33.4236,141062.0
2022-07-18 15:55:00,34.68,34.72,34.64,34.66,277264.0,33.4139,33.4525,33.3754,33.3946,277264.0
2022-07-19 09:30:00,35.06,35.45,35.06,35.27,89376.0,33.78,34.1558,33.78,33.9824,89376.0
2022-07-19 09:35:00,35.26,35.51,35.23,35.47,122343.0,33.9727,34.2136,33.9438,34.1751,122343.0
2022-07-19 09:40:00,35.47,35.49,35.31,35.37,73074.0,34.1751,34.1943,34.0209,34.0787,73074.0
2022-07-19 09:45:00,35.4,35.43,35.17,35.26,63078.0,34.1076,34.1365,33.886,33.9727,63078.0
2022-07-19 09:50:00,35.29,35.44,35.25,35.44,32894.0,34.0016,34.1462,33.9631,34.1462,32894.0
2022-07-19 09:55:00,35.43,35.44,35.26,35.42,65208.0,34.1365,34.1462,33.9727,34.1269,65208.0
2022-07-19 10:00:00,35.42,35.51,35.38,35.44,100401.0,34.1269,34.2136,34.0884,34.1462,100401.0
2022-07-19 10:05:00,35.42,35.42,34.9,34.97,428489.0,34.1269,34.1269,33.6259,33.6933,428489.0
2022-07-19 10:10:00,34.97,35.2,34.9,35.12,292261.0,33.6933,33.9149,33.6259,33.8379,292261.0
2022-07-19 10:15:00,35.13,35.3,35.09,35.28,48944.0,33.8475,34.0113,33.8089,33.992,48944.0
2022-07-19 10:20:00,35.29,35.37,35.26,35.35,68290.0,34.0016,34.0787,33.9727,34.0595,68290.0
2022-07-19 10:25:00,35.36,35.49,35.34,35.47,94091.0,34.0691,34.1943,34.0498,34.1751,94091.0
2022-07-19 10:30:00,35.47,35.54,35.35,35.35,106802.0,34.1751,34.2425,34.0595,34.0595,106802.0
2022-07-19 10:35:00,35.36,35.43,35.27,35.3,75940.0,34.0691,34.1365,33.9824,34.0113,75940.0
2022-07-19 10:40:00,35.31,35.44,35.27,35.44,60656.0,34.0209,34.1462,33.9824,34.1462,60656.0
2022-07-19 10:45:00,35.44,35.46,35.38,35.43,65476.0,34.1462,34.1654,34.0884,34.1365,65476.0
2022-07-19 10:50:00,35.43,35.48,35.39,35.41,19280.0,34.1365,34.1847,34.098,34.1173,19280.0
2022-07-19 10:55:00,35.41,35.45,35.35,35.41,29490.0,34.1173,34.1558,34.0595,34.1173,29490.0
2022-07-19 11:00:00,35.43,35.49,35.4,35.45,33229.0,34.1365,34.1943,34.1076,34.1558,33229.0
2022-07-19 11:05:00,35.44,35.44,35.31,35.36,20773.0,34.1462,34.1462,34.0209,34.0691,20773.0
2022-07-19 11:10:00,35.38,35.4,35.3,35.32,37111.0,34.0884,34.1076,34.0113,34.0306,37111.0
2022-07-19 11:15:00,35.33,35.33,35.14,35.15,18267.0,34.0402,34.0402,33.8571,33.8668,18267.0
2022-07-19 11:20:00,35.16,35.2,35.12,35.17,31142.0,33.8764,33.9149,33.8379,33.886,31142.0
2022-07-19 11:25:00,35.17,35.23,35.14,35.21,36024.0,33.886,33.9438,33.8571,33.9246,36024.0
2022-07-19 11:30:00,35.23,35.29,35.21,35.25,15986.0,33.9438,34.0016,33.9246,33.9631,15986.0
2022-07-19 11:35:00,35.26,35.31,35.24,35.24,48732.0,33.9727,34.0209,33.9535,33.9535,48732.0
2022-07-19 11:40:00,35.25,35.32,35.18,35.3,47515.0,33.9631,34.0306,33.8957,34.0113,47515.0
2022-07-19 11:45:00,35.3,35.31,35.24,35.28,20105.0,34.0113,34.0209,33.9535,33.992,20105.0
2022-07-19 11:50:00,35.28,35.33,35.26,35.31,22569.0,33.992,34.0402,33.9727,34.0209,22569.0
2022-07-19 11:55:00,35.3,35.32,35.24,35.31,22916.0,34.0113,34.0306,33.9535,34.0209,22916.0
2022-07-19 12:00:00,35.3,35.3,35.24,35.29,24972.0,34.0113,34.0113,33.9535,34.0016,24972.0
2022-07-19 12:05:00,35.28,35.3,35.26,35.29,16479.0,33.992,34.0113,33.9727,34.0016,16479.0
2022-07-19 12:10:00,35.3,35.34,35.3,35.32,35165.0,34.0113,34.0498,34.0113,34.0306,35165.0
2022-07-19 12:15:00,35.32,35.32,35.23,35.29,28904.0,34.0306,34.0306,33.9438,34.0016,28904.0
2022-07-19 12:20:00,35.28,35.31,35.28,35.29,24632.0,33.992,34.0209,33.992,34.0016,24632.0
2022-07-19 12:25:00,35.29,35.3,35.25,35.26,35044.0,34.0016,34.0113,33.9631,33.9727,35044.0
2022-07-19 12:30:00,35.26,35.32,35.24,35.31,41858.0,33.9727,34.0306,33.9535,34.0209,41858.0
2022-07-19 12:35:00,35.3,35.34,35.29,35.32,51391.0,34.0113,34.0498,34.0016,34.0306,51391.0
2022-07-19 12:40:00,35.33,35.38,35.32,35.34,37991.0,34.0402,34.0884,34.0306,34.0498,37991.0
2022-07-19 12:45:00,35.33,35.37,35.31,35.36,23085.0,34.0402,34.0787,34.0209,34.0691,23085.0
2022-07-19 12:50:00,35.35,35.38,35.3,35.33,19769.0,34.0595,34.0884,34.0113,34.0402,19769.0
2022-07-19 12:55:00,35.32,35.35,35.25,35.33,80302.0,34.0306,34.0595,33.9631,34.0402,80302.0
2022-07-19 13:00:00,35.32,35.33,35.28,35.3,25569.0,34.0306,34.0402,33.992,34.0113,25569.0
2022-07-19 13:05:00,35.3,35.34,35.28,35.28,28577.0,34.0113,34.0498,33.992,33.992,28577.0
2022-07-19 13:10:00,35.27,35.3,35.24,35.24,21037.0,33.9824,34.0113,33.9535,33.9535,21037.0
2022-07-19 13:15:00,35.24,35.26,35.2,35.22,47598.0,33.9535,33.9727,33.9149,33.9342,47598.0
2022-07-19 13:20:00,35.2,35.23,35.17,35.22,20731.0,33.9149,33.9438,33.886,33.9342,20731.0
2022-07-19 13:25:00,35.22,35.27,35.21,35.26,26880.0,33.9342,33.9824,33.9246,33.9727,26880.0
2022-07-19 13:30:00,35.26,35.33,35.26,35.31,14170.0,33.9727,34.0402,33.9727,34.0209,14170.0
2022-07-19 13:35:00,35.3,35.35,35.29,35.35,22885.0,34.0113,34.0595,34.0016,34.0595,22885.0
2022-07-19 13:40:00,35.35,35.45,35.34,35.43,53798.0,34.0595,34.1558,34.0498,34.1365,53798.0
2022-07-19 13:45:00,35.43,35.46,35.42,35.45,39633.0,34.1365,34.1654,34.1269,34.1558,39633.0
2022-07-19 13:50:00,35.45,35.46,35.43,35.45,43760.0,34.1558,34.1654,34.1365,34.1558,43760.0
2022-07-19 13:55:00,35.45,35.51,35.45,35.49,98132.0,34.1558,34.2136,34.1558,34.1943,98132.0
2022-07-19 14:00:00,35.49,35.53,35.46,35.49,55113.0,34.1943,34.2329,34.1654,34.1943,55113.0
2022-07-19 14:05:00,35.5,35.61,35.49,35.6,54034.0,34.204,34.31,34.1943,34.3003,54034.0
2022-07-19 14:10:00,35.59,35.63,35.55,35.56,29426.0,34.2907,34.3292,34.2522,34.2618,29426.0
2022-07-19 14:15:00,35.55,35.59,35.5,35.51,46904.0,34.2522,34.2907,34.204,34.2136,46904.0
2022-07-19 14:20:00,35.51,35.56,35.5,35.52,18716.0,34.2136,34.2618,34.204,34.2232,18716.0
2022-07-19 14:25:00,35.51,35.55,35.43,35.44,34611.0,34.2136,34.2522,34.1365,34.1462,34611.0
2022-07-19 14:30:00,35.44,35.51,35.43,35.49,39167.0,34.1462,34.2136,34.1365,34.1943,39167.0
2022-07-19 14:35:00,35.48,35.51,35.43,35.44,23442.0,34.1847,34.2136,34.1365,34.1462,23442.0
2022-07-19 14:40:00,35.46,35.51,35.44,35.47,17114.0,34.1654,34.2136,34.1462,34.1751,17114.0
2022-07-19 14:45:00,35.46,35.48,35.41,35.45,27620.0,34.1654,34.1847,34.1173,34.1558,27620.0
2022-07-19 14:50:00,35.46,35.51,35.44,35.5,25763.0,34.1654,34.2136,34.1462,34.204,25763.0
2022-07-19 14:55:00,35.5,35.53,35.47,35.52,25553.0,34.204,34.2329,34.1751,34.2232,25553.0
2022-07-19 15:00:00,35.52,35.52,35.47,35.48,38440.0,34.2232,34.2232,34.1751,34.1847,38440.0
2022-07-19 15:05:00,35.48,35.56,35.47,35.55,45589.0,34.1847,34.2618,34.1751,34.2522,45589.0
2022-07-19 15:10:00,35.55,35.58,35.52,35.55,44891.0,34.2522,34.2811,34.2232,34.2522,44891.0
2022-07-19 15:15:00,35.55,35.6,35.54,35.59,39718.0,34.2522,34.3003,34.2425,34.2907,39718.0
2022-07-19 15:20:00,35.59,35.59,35.53,35.55,46087.0,34.2907,34.2907,34.2329,34.2522,46087.0
2022-07-19 15:25:00,35.55,35.57,35.51,35.55,52920.0,34.2522,34.2714,34.2136,34.2522,52920.0
2022-07-19 15:30:00,35.55,35.56,35.47,35.48,72331.0,34.2522,34.2618,34.1751,34.1847,72331.0
2022-07-19 15:35:00,35.48,35.56,35.46,35.55,67711.0,34.1847,34.2618,34.1654,34.2522,67711.0
2022-07-19 15:40:00,35.55,35.62,35.54,35.61,103947.0,34.2522,34.3196,34.2425,34.31,103947.0
2022-07-19 15:45:00,35.61,35.61,35.46,35.46,132689.0,34.31,34.31,34.1654,34.1654,132689.0
2022-07-19 15:50:00,35.48,35.51,35.44,35.47,176761.0,34.1847,34.2136,34.1462,34.1751,176761.0
2022-07-19 15:55:00,35.47,35.56,35.46,35.53,293437.0,34.1751,34.2618,34.1654,34.2329,293437.0
2022-07-20 09:30:00,36.11,36.47,35.99,36.36,253054.0,34.7917,35.1386,34.6761,35.0326,253054.0
2022-07-20 09:35:00,36.4,36.66,36.36,36.58,160164.0,35.0711,35.3216,35.0326,35.2446,160164.0
2022-07-20 09:40:00,36.58,36.63,36.39,36.55,175016.0,35.2446,35.2927,35.0615,35.2156,175016.0
2022-07-20 09:45:00,36.57,36.65,36.42,36.61,148313.0,35.2349,35.312,35.0904,35.2735,148313.0
2022-07-20 09:50:00,36.61,36.84,36.51,36.77,96495.0,35.2735,35.4951,35.1771,35.4276,96495.0
2022-07-20 09:55:00,36.8,36.83,36.06,36.06,420376.0,35.4565,35.4854,34.7435,34.7435,420376.0
2022-07-20 10:00:00,36.08,36.2,36.04,36.17,131048.0,34.7628,34.8784,34.7243,34.8495,131048.0
2022-07-20 10:05:00,36.16,36.45,36.04,36.44,94318.0,34.8399,35.1193,34.7243,35.1097,94318.0
2022-07-20 10:10:00,36.43,36.61,36.4,36.53,89655.0,35.1,35.2735,35.0711,35.1964,89655.0
2022-07-20 10:15:00,36.52,36.54,36.32,36.48,97022.0,35.1867,35.206,34.994,35.1482,97022.0
2022-07-20 10:20:00,36.46,36.63,36.43,36.63,55947.0,35.1289,35.2927,35.1,35.2927,55947.0
2022-07-20 10:25:00,36.63,36.66,36.59,36.66,28277.0,35.2927,35.3216,35.2542,35.3216,28277.0
2022-07-20 10:30:00,36.65,36.7,36.56,36.67,47611.0,35.312,35.3602,35.2253,35.3313,47611.0
2022-07-20 10:35:00,36.67,36.8,36.6,36.79,42357.0,35.3313,35.4565,35.2638,35.4469,42357.0
2022-07-20 10:40:00,36.78,36.8,36.6,36.77,111679.0,35.4372,35.4565,35.2638,35.4276,111679.0
2022-07-20 10:45:00,36.76,36.83,36.7,36.78,56511.0,35.418,35.4854,35.3602,35.4372,56511.0
2022-07-20 10:50:00,36.75,36.95,36.74,36.93,102602.0,35.4083,35.601,35.3987,35.5818,102602.0
2022-07-20 10:55:00,36.92,36.95,36.89,36.94,58349.0,35.5721,35.601,35.5432,35.5914,58349.0
2022-07-20 11:00:00,36.94,36.95,36.87,36.93,102279.0,35.5914,35.601,35.524,35.5818,102279.0
2022-07-20 11:05:00,36.93,36.93,36.81,36.86,265277.0,35.5818,35.5818,35.4662,35.5143,265277.0
2022-07-20 11:10:00,36.84,36.9,36.77,36.88,409189.0,35.4951,35.5529,35.4276,35.5336,409189.0
2022-07-20 11:15:00,36.88,36.95,36.86,36.9,78703.0,35.5336,35.601,35.5143,35.5529,78703.0
2022-07-20 11:20:00,36.9,36.98,36.85,36.97,49864.0,35.5529,35.6299,35.5047,35.6203,49864.0
2022-07-20 11:25:00,36.97,37.03,36.94,36.96,93593.0,35.6203,35.6781,35.5914,35.6107,93593.0
2022-07-20 11:30:00,36.97,36.97,36.87,36.89,44652.0,35.6203,35.6203,35.524,35.5432,44652.0
2022-07-20 11:35:00,36.89,36.96,36.86,36.91,62865.0,35.5432,35.6107,35.5143,35.5625,62865.0
2022-07-20 11:40:00,36.94,36.96,36.81,36.95,136175.0,35.5914,35.6107,35.4662,35.601,136175.0
2022-07-20 11:45:00,36.95,36.99,36.87,36.95,72009.0,35.601,35.6396,35.524,35.601,72009.0
2022-07-20 11:50:00,36.96,37.0,36.94,36.95,59190.0,35.6107,35.6492,35.5914,35.601,59190.0
2022-07-20 11:55:00,36.94,36.96,36.9,36.92,54786.0,35.5914,35.6107,35.5529,35.5721,54786.0
2022-07-20 12:00:00,36.92,37.08,36.91,36.99,137304.0,35.5721,35.7263,35.5625,35.6396,137304.0
2022-07-20 12:05:00,36.98,37.02,36.96,37.02,42875.0,35.6299,35.6685,35.6107,35.6685,42875.0
2022-07-20 12:10:00,37.03,37.04,36.89,36.9,145752.0,35.6781,35.6878,35.5432,35.5529,145752.0
2022-07-20 12:15:00,36.9,36.94,36.77,36.93,277544.0,35.5529,35.5914,35.4276,35.5818,277544.0
2022-07-20 12:20:00,36.94,36.95,36.86,36.91,78594.0,35.5914,35.601,35.5143,35.5625,78594.0
2022-07-20 12:25:00,36.92,36.93,36.9,36.9,72859.0,35.5721,35.5818,35.5529,35.5529,72859.0
2022-07-20 12:30:00,36.91,36.96,36.91,36.91,33232.0,35.5625,35.6107,35.5625,35.5625,33232.0
2022-07-20 12:35:00,36.91,36.91,36.85,36.88,33654.0,35.5625,35.5625,35.5047,35.5336,33654.0
2022-07-20 12:40:00,36.89,36.99,36.81,36.93,122417.0,35.5432,35.6396,35.4662,35.5818,122417.0
2022-07-20 12:45:00,36.91,36.92,36.79,36.9,100912.0,35.5625,35.5721,35.4469,35.5529,100912.0
2022-07-20 12:50:00,36.9,36.96,36.84,36.93,50263.0,35.5529,35.6107,35.4951,35.5818,50263.0
2022-07-20 12:55:00,36.91,37.0,36.9,36.98,45565.0,35.5625,35.6492,35.5529,35.6299,45565.0
2022-07-20 13:00:00,36.98,37.07,36.87,36.88,146517.0,35.6299,35.7167,35.524,35.5336,146517.0
2022-07-20 13:05:00,36.85,36.91,36.74,36.78,99247.0,35.5047,35.5625,35.3987,35.4372,99247.0
2022-07-20 13:10:00,36.77,36.77,36.66,36.71,76726.0,35.4276,35.4276,35.3216,35.3698,76726.0
2022-07-20 13:15:00,36.7,36.76,36.66,36.74,31770.0,35.3602,35.418,35.3216,35.3987,31770.0
2022-07-20 13:20:00,36.74,36.75,36.64,36.69,53475.0,35.3987,35.4083,35.3024,35.3505,53475.0
2022-07-20 13:25:00,36.69,36.79,36.65,36.79,40802.0,35.3505,35.4469,35.312,35.4469,40802.0
2022-07-20 13:30:00,36.78,36.82,36.76,36.82,21694.0,35.4372,35.4758,35.418,35.4758,21694.0
2022-07-20 13:35:00,36.82,36.85,36.76,36.82,30438.0,35.4758,35.5047,35.418,35.4758,30438.0
2022-07-20 13:40:00,36.82,36.91,36.76,36.9,134156.0,35.4758,35.5625,35.418,35.5529,134156.0
2022-07-20 13:45:00,36.9,36.95,36.82,36.83,81602.0,35.5529,35.601,35.4758,35.4854,81602.0
2022-07-20 13:50:00,36.83,36.94,36.83,36.92,39216.0,35.4854,35.5914,35.4854,35.5721,39216.0
2022-07-20 13:55:00,36.93,36.94,36.72,36.75,40119.0,35.5818,35.5914,35.3794,35.4083,40119.0
2022-07-20 14:00:00,36.74,36.8,36.69,36.77,37646.0,35.3987,35.4565,35.3505,35.4276,37646.0
2022-07-20 14:05:00,36.78,36.82,36.73,36.75,17454.0,35.4372,35.4758,35.3891,35.4083,17454.0
2022-07-20 14:10:00,36.74,36.77,36.7,36.74,20947.0,35.3987,35.4276,35.3602,35.3987,20947.0
2022-07-20 14:15:00,36.73,36.77,36.7,36.75,29972.0,35.3891,35.4276,35.3602,35.4083,29972.0
2022-07-20 14:20:00,36.75,36.85,36.75,36.83,25494.0,35.4083,35.5047,35.4083,35.4854,25494.0
2022-07-20 14:25:00,36.83,36.92,36.82,36.85,45692.0,35.4854,35.5721,35.4758,35.5047,45692.0
2022-07-20 14:30:00,36.85,36.86,36.77,36.83,28687.0,35.5047,35.5143,35.4276,35.4854,28687.0
2022-07-20 14:35:00,36.83,36.86,36.82,36.86,29103.0,35.4854,35.5143,35.4758,35.5143,29103.0
2022-07-20 14:40:00,36.87,36.95,36.82,36.93,51855.0,35.524,35.601,35.4758,35.5818,51855.0
2022-07-20 14:45:00,36.92,36.98,36.9,36.96,138658.0,35.5721,35.6299,35.5529,35.6107,138658.0
2022-07-20 14:50:00,36.96,36.97,36.83,36.84,63464.0,35.6107,35.6203,35.4854,35.4951,63464.0
2022-07-20 14:55:00,36.84,36.94,36.78,36.91,51641.0,35.4951,35.5914,35.4372,35.5625,51641.0
2022-07-20 15:00:00,36.91,37.04,36.91,37.03,51037.0,35.5625,35.6878,35.5625,35.6781,51037.0
2022-07-20 15:05:00,37.02,37.03,36.97,36.98,46300.0,35.6685,35.6781,35.6203,35.6299,46300.0
2022-07-20 15:10:00,36.98,37.06,36.97,36.97,59113.0,35.6299,35.707,35.6203,35.6203,59113.0
2022-07-20 15:15:00,36.97,37.07,36.93,37.07,53939.0,35.6203,35.7167,35.5818,35.7167,53939.0
2022-07-20 15:20:00,37.07,37.09,37.01,37.02,60173.0,35.7167,35.7359,35.6589,35.6685,60173.0
2022-07-20 15:25:00,37.02,37.1,37.01,37.09,62531.0,35.6685,35.7456,35.6589,35.7359,62531.0
2022-07-20 15:30:00,37.08,37.12,37.01,37.04,94321.0,35.7263,35.7648,35.6589,35.6878,94321.0
2022-07-20 15:35:00,37.03,37.05,36.98,37.0,94461.0,35.6781,35.6974,35.6299,35.6492,94461.0
2022-07-20 15:40:00,37.01,37.12,36.98,37.09,97202.0,35.6589,35.7648,35.6299,35.7359,97202.0
2022-07-20 15:45:00,37.09,37.18,37.05,37.06,264180.0,35.7359,35.8226,35.6974,35.707,264180.0
2022-07-20 15:50:00,37.07,37.14,37.0,37.02,217757.0,35.7167,35.7841,35.6492,35.6685,217757.0
2022-07-20 15:55:00,37.01,37.13,37.0,37.08,509775.0,35.6589,35.7745,35.6492,35.7263,509775.0
2022-07-21 09:30:00,37.74,38.77,37.56,38.25,732564.0,36.3622,37.3546,36.1888,36.8536,732564.0
2022-07-21 09:35:00,38.21,38.98,38.21,38.65,396164.0,36.815,37.5569,36.815,37.239,396164.0
2022-07-21 09:40:00,38.65,38.76,38.33,38.7,236869.0,37.239,37.345,36.9307,37.2872,236869.0
2022-07-21 09:45:00,38.72,39.16,38.7,38.92,342593.0,37.3064,37.7304,37.2872,37.4991,342593.0
2022-07-21 09:50:00,38.95,39.17,38.64,39.16,308744.0,37.528,37.74,37.2293,37.7304,308744.0
2022-07-21 09:55:00,39.18,39.45,39.13,39.44,388490.0,37.7496,38.0098,37.7015,38.0001,388490.0
2022-07-21 10:00:00,39.43,39.98,39.38,39.4,513522.0,37.9905,38.5204,37.9423,37.9616,513522.0
2022-07-21 10:05:00,39.38,39.48,39.19,39.41,272977.0,37.9423,38.0387,37.7593,37.9712,272977.0
2022-07-21 10:10:00,39.37,39.47,39.05,39.16,162807.0,37.9327,38.029,37.6244,37.7304,162807.0
2022-07-21 10:15:00,39.16,39.17,38.87,38.96,517916.0,37.7304,37.74,37.4509,37.5377,517916.0
2022-07-21 10:20:00,38.94,38.97,38.54,38.55,178926.0,37.5184,37.5473,37.133,37.1426,178926.0
2022-07-21 10:25:00,38.54,38.7,38.37,38.68,426974.0,37.133,37.2872,36.9692,37.2679,426974.0
2022-07-21 10:30:00,38.68,38.77,38.32,38.38,397554.0,37.2679,37.3546,36.921,36.9788,397554.0
2022-07-21 10:35:00,38.36,38.58,38.24,38.53,251640.0,36.9596,37.1715,36.8439,37.1234,251640.0
2022-07-21 10:40:00,38.5,38.55,38.23,38.55,311699.0,37.0945,37.1426,36.8343,37.1426,311699.0
2022-07-21 10:45:00,38.52,38.75,38.48,38.58,151251.0,37.1137,37.3353,37.0752,37.1715,151251.0
2022-07-21 10:50:00,38.59,38.59,38.39,38.48,95412.0,37.1812,37.1812,36.9885,37.0752,95412.0
2022-07-21 10:55:00,38.49,38.79,38.48,38.77,131159.0,37.0848,37.3739,37.0752,37.3546,131159.0
2022-07-21 11:00:00,38.79,38.84,38.66,38.7,133146.0,37.3739,37.422,37.2486,37.2872,133146.0
2022-07-21 11:05:00,38.71,38.74,38.34,38.34,126087.0,37.2968,37.3257,36.9403,36.9403,126087.0
2022-07-21 11:10:00,38.35,38.55,38.31,38.52,125539.0,36.9499,37.1426,36.9114,37.1137,125539.0
2022-07-21 11:15:00,38.52,38.72,38.5,38.71,88543.0,37.1137,37.3064,37.0945,37.2968,88543.0
2022-07-21 11:20:00,38.73,38.8,38.61,38.75,178861.0,37.3161,37.3835,37.2004,37.3353,178861.0
2022-07-21 11:25:00,38.76,38.99,38.69,38.97,191764.0,37.345,37.5666,37.2775,37.5473,191764.0
2022-07-21 11:30:00,38.96,39.3,38.92,39.27,200670.0,37.5377,37.8652,37.4991,37.8363,200670.0
2022-07-21 11:35:00,39.26,39.45,39.15,39.35,164595.0,37.8267,38.0098,37.7207,37.9134,164595.0
2022-07-21 11:40:00,39.36,39.39,39.28,39.35,127579.0,37.9231,37.952,37.846,37.9134,127579.0
2022-07-21 11:45:00,39.37,39.39,39.23,39.25,127048.0,37.9327,37.952,37.7978,37.8171,127048.0
2022-07-21 11:50:00,39.25,39.3,39.21,39.29,123396.0,37.8171,37.8652,37.7785,37.8556,123396.0
2022-07-21 11:55:00,39.29,39.39,39.25,39.31,79303.0,37.8556,37.952,37.8171,37.8749,79303.0
2022-07-21 12:00:00,39.31,39.44,39.3,39.33,93769.0,37.8749,38.0001,37.8652,37.8942,93769.0
2022-07-21 12:05:00,39.35,39.42,39.3,39.41,62569.0,37.9134,37.9809,37.8652,37.9712,62569.0
2022-07-21 12:10:00,39.41,39.45,39.31,39.44,105829.0,37.9712,38.0098,37.8749,38.0001,105829.0
2022-07-21 12:15:00,39.44,39.47,39.4,39.45,89877.0,38.0001,38.029,37.9616,38.0098,89877.0
2022-07-21 12:20:00,39.45,39.47,39.34,39.43,71834.0,38.0098,38.029,37.9038,37.9905,71834.0
2022-07-21 12:25:00,39.43,39.63,39.4,39.55,221072.0,37.9905,38.1832,37.9616,38.1061,221072.0
2022-07-21 12:30:00,39.55,39.67,39.52,39.57,115475.0,38.1061,38.2217,38.0772,38.1254,115475.0
2022-07-21 12:35:00,39.56,39.67,39.47,39.67,85031.0,38.1158,38.2217,38.029,38.2217,85031.0
2022-07-21 12:40:00,39.67,39.71,39.58,39.59,72591.0,38.2217,38.2603,38.135,38.1447,72591.0
2022-07-21 12:45:00,39.59,39.6,39.47,39.51,97278.0,38.1447,38.1543,38.029,38.0676,97278.0
2022-07-21 12:50:00,39.49,39.56,39.46,39.51,63427.0,38.0483,38.1158,38.0194,38.0676,63427.0
2022-07-21 12:55:00,39.51,39.69,39.46,39.68,69183.0,38.0676,38.241,38.0194,38.2314,69183.0
2022-07-21 13:00:00,39.69,39.7,39.56,39.62,59558.0,38.241,38.2506,38.1158,38.1736,59558.0
2022-07-21 13:05:00,39.61,39.69,39.53,39.57,62481.0,38.1639,38.241,38.0869,38.1254,62481.0
2022-07-21 13:10:00,39.56,39.64,39.51,39.51,68232.0,38.1158,38.1928,38.0676,38.0676,68232.0
2022-07-21 13:15:00,39.52,39.6,39.48,39.48,77736.0,38.0772,38.1543,38.0387,38.0387,77736.0
2022-07-21 13:20:00,39.5,39.51,39.26,39.26,49958.0,38.0579,38.0676,37.8267,37.8267,49958.0
2022-07-21 13:25:00,39.26,39.36,39.17,39.34,64793.0,37.8267,37.9231,37.74,37.9038,64793.0
2022-07-21 13:30:00,39.34,39.35,39.27,39.31,115810.0,37.9038,37.9134,37.8363,37.8749,115810.0
2022-07-21 13:35:00,39.29,39.4,39.28,39.36,84677.0,37.8556,37.9616,37.846,37.9231,84677.0
2022-07-21 13:40:00,39.36,39.49,39.35,39.45,75293.0,37.9231,38.0483,37.9134,38.0098,75293.0
2022-07-21 13:45:00,39.44,39.51,39.44,39.46,83365.0,38.0001,38.0676,38.0001,38.0194,83365.0
2022-07-21 13:50:00,39.44,39.45,39.33,39.34,57693.0,38.0001,38.0098,37.8942,37.9038,57693.0
2022-07-21 13:55:00,39.35,39.48,39.33,39.46,38552.0,37.9134,38.0387,37.8942,38.0194,38552.0
2022-07-21 14:00:00,39.47,39.48,39.41,39.42,72331.0,38.029,38.0387,37.9712,37.9809,72331.0
2022-07-21 14:05:00,39.43,39.53,39.41,39.52,91155.0,37.9905,38.0869,37.9712,38.0772,91155.0
2022-07-21 14:10:00,39.51,39.59,39.51,39.55,55438.0,38.0676,38.1447,38.0676,38.1061,55438.0
2022-07-21 14:15:00,39.56,39.57,39.46,39.47,69943.0,38.1158,38.1254,38.0194,38.029,69943.0
2022-07-21 14:20:00,39.47,39.58,39.45,39.58,41713.0,38.029,38.135,38.0098,38.135,41713.0
2022-07-21 14:25:00,39.57,39.65,39.5,39.62,83220.0,38.1254,38.2025,38.0579,38.1736,83220.0
2022-07-21 14:30:00,39.62,39.65,39.57,39.61,65358.0,38.1736,38.2025,38.1254,38.1639,65358.0
2022-07-21 14:35:00,39.62,39.68,39.58,39.64,79576.0,38.1736,38.2314,38.135,38.1928,79576.0
2022-07-21 14:40:00,39.63,39.65,39.57,39.58,59562.0,38.1832,38.2025,38.1254,38.135,59562.0
2022-07-21 14:45:00,39.58,39.58,39.46,39.49,69196.0,38.135,38.135,38.0194,38.0483,69196.0
2022-07-21 14:50:00,39.49,39.58,39.47,39.58,44359.0,38.0483,38.135,38.029,38.135,44359.0
2022-07-21 14:55:00,39.58,39.6,39.54,39.59,54616.0,38.135,38.1543,38.0965,38.1447,54616.0
2022-07-21 15:00:00,39.59,39.61,39.55,39.57,66504.0,38.1447,38.1639,38.1061,38.1254,66504.0
2022-07-21 15:05:00,39.57,39.63,39.54,39.61,66825.0,38.1254,38.1832,38.0965,38.1639,66825.0
2022-07-21 15:10:00,39.59,39.61,39.47,39.56,62628.0,38.1447,38.1639,38.029,38.1158,62628.0
2022-07-21 15:15:00,39.56,39.6,39.55,39.6,56423.0,38.1158,38.1543,38.1061,38.1543,56423.0
2022-07-21 15:20:00,39.59,39.6,39.52,39.54,71212.0,38.1447,38.1543,38.0772,38.0965,71212.0
2022-07-21 15:25:00,39.54,39.62,39.53,39.58,87664.0,38.0965,38.1736,38.0869,38.135,87664.0
2022-07-21 15:30:00,39.58,39.66,39.55,39.59,125358.0,38.135,38.2121,38.1061,38.1447,125358.0
2022-07-21 15:35:00,39.59,39.62,39.46,39.47,116962.0,38.1447,38.1736,38.0194,38.029,116962.0
2022-07-21 15:40:00,39.46,39.52,39.44,39.5,156680.0,38.0194,38.0772,38.0001,38.0579,156680.0
2022-07-21 15:45:00,39.49,39.52,39.43,39.48,253056.0,38.0483,38.0772,37.9905,38.0387,253056.0
2022-07-21 15:50:00,39.48,39.53,39.46,39.51,307350.0,38.0387,38.0869,38.0194,38.0676,307350.0
2022-07-21 15:55:00,39.51,39.6,39.45,39.51,620610.0,38.0676,38.1543,38.0098,38.0676,620610.0
2022-07-22 09:30:00,39.41,39.65,39.15,39.17,149962.0,37.9712,38.2025,37.7207,37.74,149962.0
2022-07-22 09:35:00,39.19,39.65,39.08,39.47,89821.0,37.7593,38.2025,37.6533,38.029,89821.0
2022-07-22 09:40:00,39.48,39.53,39.16,39.16,105308.0,38.0387,38.0869,37.7304,37.7304,105308.0
2022-07-22 09:45:00,39.18,39.24,38.92,39.04,101304.0,37.7496,37.8074,37.4991,37.6147,101304.0
2022-07-22 09:50:00,39.04,39.04,38.68,38.8,126973.0,37.6147,37.6147,37.2679,37.3835,126973.0
2022-07-22 09:55:00,38.79,38.83,38.66,38.73,108145.0,37.3739,37.4124,37.2486,37.3161,108145.0
2022-07-22 10:00:00,38.75,38.82,38.7,38.78,102513.0,37.3353,37.4028,37.2872,37.3642,102513.0
2022-07-22 10:05:00,38.78,38.95,38.71,38.92,177036.0,37.3642,37.528,37.2968,37.4991,177036.0
2022-07-22 10:10:00,38.91,38.97,38.86,38.93,101771.0,37.4895,37.5473,37.4413,37.5088,101771.0
2022-07-22 10:15:00,38.93,39.25,38.92,39.0,118827.0,37.5088,37.8171,37.4991,37.5762,118827.0
2022-07-22 10:20:00,39.01,39.1,38.93,39.03,134778.0,37.5858,37.6726,37.5088,37.6051,134778.0
2022-07-22 10:25:00,39.03,39.05,38.86,38.94,105416.0,37.6051,37.6244,37.4413,37.5184,105416.0
2022-07-22 10:30:00,38.92,38.92,38.74,38.81,69068.0,37.4991,37.4991,37.3257,37.3931,69068.0
2022-07-22 10:35:00,38.81,39.04,38.81,39.01,68001.0,37.3931,37.6147,37.3931,37.5858,68001.0
2022-07-22 10:40:00,39.03,39.3,39.0,39.26,50443.0,37.6051,37.8652,37.5762,37.8267,50443.0
2022-07-22 10:45:00,39.26,39.34,39.23,39.33,77635.0,37.8267,37.9038,37.7978,37.8942,77635.0
2022-07-22 10:50:00,39.35,39.43,39.31,39.37,70924.0,37.9134,37.9905,37.8749,37.9327,70924.0
2022-07-22 10:55:00,39.37,39.49,39.26,39.3,60958.0,37.9327,38.0483,37.8267,37.8652,60958.0
2022-07-22 11:00:00,39.31,39.32,39.13,39.13,32899.0,37.8749,37.8845,37.7015,37.7015,32899.0
2022-07-22 11:05:00,39.1,39.24,39.07,39.23,23959.0,37.6726,37.8074,37.6436,37.7978,23959.0
2022-07-22 11:10:00,39.22,39.4,39.22,39.38,28639.0,37.7882,37.9616,37.7882,37.9423,28639.0
2022-07-22 11:15:00,39.37,39.38,39.19,39.27,21099.0,37.9327,37.9423,37.7593,37.8363,21099.0
2022-07-22 11:20:00,39.29,39.29,39.08,39.09,25926.0,37.8556,37.8556,37.6533,37.6629,25926.0
2022-07-22 11:25:00,39.09,39.15,39.08,39.09,41988.0,37.6629,37.7207,37.6533,37.6629,41988.0
2022-07-22 11:30:00,39.09,39.11,38.98,39.0,62841.0,37.6629,37.6822,37.5569,37.5762,62841.0
2022-07-22 11:35:00,39.01,39.06,38.88,38.9,43041.0,37.5858,37.634,37.4606,37.4799,43041.0
2022-07-22 11:40:00,38.91,38.99,38.85,38.88,36744.0,37.4895,37.5666,37.4317,37.4606,36744.0
2022-07-22 11:45:00,38.88,38.89,38.8,38.85,31476.0,37.4606,37.4702,37.3835,37.4317,31476.0
2022-07-22 11:50:00,38.86,38.94,38.83,38.92,28542.0,37.4413,37.5184,37.4124,37.4991,28542.0
2022-07-22 11:55:00,38.93,38.95,38.87,38.95,30764.0,37.5088,37.528,37.4509,37.528,30764.0
2022-07-22 12:00:00,38.96,39.02,38.95,38.96,24255.0,37.5377,37.5955,37.528,37.5377,24255.0
2022-07-22 12:05:00,38.94,38.97,38.9,38.91,17325.0,37.5184,37.5473,37.4799,37.4895,17325.0
2022-07-22 12:10:00,38.91,38.91,38.76,38.77,31421.0,37.4895,37.4895,37.345,37.3546,31421.0
2022-07-22 12:15:00,38.76,38.92,38.74,38.9,48310.0,37.345,37.4991,37.3257,37.4799,48310.0
2022-07-22 12:20:00,38.87,38.9,38.8,38.8,24003.0,37.4509,37.4799,37.3835,37.3835,24003.0
2022-07-22 12:25:00,38.81,38.9,38.79,38.9,46644.0,37.3931,37.4799,37.3739,37.4799,46644.0
2022-07-22 12:30:00,38.88,39.04,38.88,39.03,26796.0,37.4606,37.6147,37.4606,37.6051,26796.0
2022-07-22 12:35:00,39.03,39.03,38.94,38.97,16964.0,37.6051,37.6051,37.5184,37.5473,16964.0
2022-07-22 12:40:00,38.97,38.98,38.89,38.9,22414.0,37.5473,37.5569,37.4702,37.4799,22414.0
2022-07-22 12:45:00,38.9,38.97,38.87,38.93,23933.0,37.4799,37.5473,37.4509,37.5088,23933.0
2022-07-22 12:50:00,38.95,38.97,38.91,38.93,12073.0,37.528,37.5473,37.4895,37.5088,12073.0
2022-07-22 12:55:00,38.92,38.96,38.89,38.9,22870.0,37.4991,37.5377,37.4702,37.4799,22870.0
2022-07-22 13:00:00,38.89,38.95,38.85,38.91,26525.0,37.4702,37.528,37.4317,37.4895,26525.0
2022-07-22 13:05:00,38.91,38.91,38.83,38.85,20371.0,37.4895,37.4895,37.4124,37.4317,20371.0
2022-07-22 13:10:00,38.87,38.88,38.79,38.79,23761.0,37.4509,37.4606,37.3739,37.3739,23761.0
2022-07-22 13:15:00,38.81,38.89,38.8,38.81,34125.0,37.3931,37.4702,37.3835,37.3931,34125.0
2022-07-22 13:20:00,38.81,38.85,38.79,38.84,19849.0,37.3931,37.4317,37.3739,37.422,19849.0
2022-07-22 13:25:00,38.84,38.89,38.78,38.88,21858.0,37.422,37.4702,37.3642,37.4606,21858.0
2022-07-22 13:30:00,38.87,38.89,38.83,38.87,25858.0,37.4509,37.4702,37.4124,37.4509,25858.0
2022-07-22 13:35:00,38.86,38.87,38.72,38.81,60013.0,37.4413,37.4509,37.3064,37.3931,60013.0
2022-07-22 13:40:00,38.8,38.8,38.7,38.73,16575.0,37.3835,37.3835,37.2872,37.3161,16575.0
2022-07-22 13:45:00,38.73,38.84,38.73,38.83,17192.0,37.3161,37.422,37.3161,37.4124,17192.0
2022-07-22 13:50:00,38.82,38.84,38.77,38.83,14267.0,37.4028,37.422,37.3546,37.4124,14267.0
2022-07-22 13:55:00,38.82,38.87,38.8,38.86,21454.0,37.4028,37.4509,37.3835,37.4413,21454.0
2022-07-22 14:00:00,38.86,38.88,38.77,38.82,34772.0,37.4413,37.4606,37.3546,37.4028,34772.0
2022-07-22 14:05:00,38.83,38.91,38.82,38.91,34439.0,37.4124,37.4895,37.4028,37.4895,34439.0
2022-07-22 14:10:00,38.91,38.91,38.86,38.89,20581.0,37.4895,37.4895,37.4413,37.4702,20581.0
2022-07-22 14:15:00,38.9,38.99,38.89,38.96,40392.0,37.4799,37.5666,37.4702,37.5377,40392.0
2022-07-22 14:20:00,38.96,38.97,38.88,38.89,24415.0,37.5377,37.5473,37.4606,37.4702,24415.0
2022-07-22 14:25:00,38.89,38.94,38.88,38.92,36179.0,37.4702,37.5184,37.4606,37.4991,36179.0
2022-07-22 14:30:00,38.92,38.93,38.84,38.92,44611.0,37.4991,37.5088,37.422,37.4991,44611.0
2022-07-22 14:35:00,38.92,38.94,38.86,38.89,47386.0,37.4991,37.5184,37.4413,37.4702,47386.0
2022-07-22 14:40:00,38.9,38.93,38.83,38.92,23563.0,37.4799,37.5088,37.4124,37.4991,23563.0
2022-07-22 14:45:00,38.91,38.96,38.84,38.84,60317.0,37.4895,37.5377,37.422,37.422,60317.0
2022-07-22 14:50:00,38.85,38.91,38.81,38.9,38832.0,37.4317,37.4895,37.3931,37.4799,38832.0
2022-07-22 14:55:00,38.9,38.95,38.86,38.88,49340.0,37.4799,37.528,37.4413,37.4606,49340.0
2022-07-22 15:00:00,38.88,38.95,38.86,38.93,28117.0,37.4606,37.528,37.4413,37.5088,28117.0
2022-07-22 15:05:00,38.94,38.98,38.9,38.91,25900.0,37.5184,37.5569,37.4799,37.4895,25900.0
2022-07-22 15:10:00,38.91,39.02,38.89,39.02,53046.0,37.4895,37.5955,37.4702,37.5955,53046.0
2022-07-22 15:15:00,39.02,39.04,38.98,39.0,28061.0,37.5955,37.6147,37.5569,37.5762,28061.0
2022-07-22 15:20:00,38.99,39.06,38.98,39.05,30026.0,37.5666,37.634,37.5569,37.6244,30026.0
2022-07-22 15:25:00,39.05,39.07,39.01,39.07,35647.0,37.6244,37.6436,37.5858,37.6436,35647.0
2022-07-22 15:30:00,39.07,39.07,39.0,39.01,55181.0,37.6436,37.6436,37.5762,37.5858,55181.0
2022-07-22 15:35:00,39.01,39.02,38.96,38.97,48499.0,37.5858,37.5955,37.5377,37.5473,48499.0
2022-07-22 15:40:00,38.97,38.99,38.95,38.98,40011.0,37.5473,37.5666,37.528,37.5569,40011.0
2022-07-22 15:45:00,38.98,39.01,38.92,38.97,91207.0,37.5569,37.5858,37.4991,37.5473,91207.0
2022-07-22 15:50:00,38.97,39.0,38.9,38.91,103307.0,37.5473,37.5762,37.4799,37.4895,103307.0
2022-07-22 15:55:00,38.91,38.99,38.9,38.99,233145.0,37.4895,37.5666,37.4799,37.5666,233145.0
2022-07-25 09:30:00,39.0,39.07,38.43,38.51,236639.0,37.5762,37.6436,37.027,37.1041,236639.0
2022-07-25 09:35:00,38.49,38.7,38.4,38.7,51471.0,37.0848,37.2872,36.9981,37.2872,51471.0
2022-07-25 09:40:00,38.75,39.34,38.75,39.33,56918.0,37.3353,37.9038,37.3353,37.8942,56918.0
2022-07-25 09:45:00,39.33,39.34,39.04,39.04,39700.0,37.8942,37.9038,37.6147,37.6147,39700.0
2022-07-25 09:50:00,39.04,39.28,39.02,39.11,39047.0,37.6147,37.846,37.5955,37.6822,39047.0
2022-07-25 09:55:00,39.08,39.15,38.83,38.84,37661.0,37.6533,37.7207,37.4124,37.422,37661.0
2022-07-25 10:00:00,38.86,38.87,38.49,38.49,38342.0,37.4413,37.4509,37.0848,37.0848,38342.0
2022-07-25 10:05:00,38.48,38.58,38.41,38.53,58887.0,37.0752,37.1715,37.0077,37.1234,58887.0
2022-07-25 10:10:00,38.54,38.73,38.54,38.64,44557.0,37.133,37.3161,37.133,37.2293,44557.0
2022-07-25 10:15:00,38.67,38.71,38.56,38.61,32337.0,37.2582,37.2968,37.1523,37.2004,32337.0
2022-07-25 10:20:00,38.59,38.67,38.5,38.57,42716.0,37.1812,37.2582,37.0945,37.1619,42716.0
2022-07-25 10:25:00,38.6,38.63,38.43,38.57,56824.0,37.1908,37.2197,37.027,37.1619,56824.0
2022-07-25 10:30:00,38.57,38.78,38.53,38.69,51874.0,37.1619,37.3642,37.1234,37.2775,51874.0
2022-07-25 10:35:00,38.68,38.76,38.63,38.69,47378.0,37.2679,37.345,37.2197,37.2775,47378.0
2022-07-25 10:40:00,38.69,38.81,38.66,38.81,42741.0,37.2775,37.3931,37.2486,37.3931,42741.0
2022-07-25 10:45:00,38.82,38.9,38.76,38.8,92860.0,37.4028,37.4799,37.345,37.3835,92860.0
2022-07-25 10:50:00,38.78,38.81,38.71,38.76,25465.0,37.3642,37.3931,37.2968,37.345,25465.0
2022-07-25 10:55:00,38.76,38.77,38.62,38.62,40262.0,37.345,37.3546,37.2101,37.2101,40262.0
2022-07-25 11:00:00,38.62,38.62,38.46,38.57,53468.0,37.2101,37.2101,37.0559,37.1619,53468.0
2022-07-25 11:05:00,38.57,38.67,38.54,38.66,52823.0,37.1619,37.2582,37.133,37.2486,52823.0
2022-07-25 11:10:00,38.66,38.77,38.65,38.72,22373.0,37.2486,37.3546,37.239,37.3064,22373.0
2022-07-25 11:15:00,38.71,38.74,38.64,38.73,14990.0,37.2968,37.3257,37.2293,37.3161,14990.0
2022-07-25 11:20:00,38.72,38.84,38.7,38.82,39553.0,37.3064,37.422,37.2872,37.4028,39553.0
2022-07-25 11:25:00,38.83,38.85,38.75,38.85,25394.0,37.4124,37.4317,37.3353,37.4317,25394.0
2022-07-25 11:30:00,38.85,38.93,38.8,38.89,32577.0,37.4317,37.5088,37.3835,37.4702,32577.0
2022-07-25 11:35:00,38.91,38.92,38.81,38.83,16066.0,37.4895,37.4991,37.3931,37.4124,16066.0
2022-07-25 11:40:00,38.84,38.85,38.74,38.79,75688.0,37.422,37.4317,37.3257,37.3739,75688.0
2022-07-25 11:45:00,38.78,38.82,38.74,38.74,38673.0,37.3642,37.4028,37.3257,37.3257,38673.0
2022-07-25 11:50:00,38.74,38.78,38.72,38.77,12228.0,37.3257,37.3642,37.3064,37.3546,12228.0
2022-07-25 11:55:00,38.79,38.8,38.71,38.75,37557.0,37.3739,37.3835,37.2968,37.3353,37557.0
2022-07-25 12:00:00,38.73,38.79,38.69,38.76,56909.0,37.3161,37.3739,37.2775,37.345,56909.0
2022-07-25 12:05:00,38.77,38.77,38.66,38.66,14829.0,37.3546,37.3546,37.2486,37.2486,14829.0
2022-07-25 12:10:00,38.65,38.68,38.52,38.53,29253.0,37.239,37.2679,37.1137,37.1234,29253.0
2022-07-25 12:15:00,38.52,38.63,38.51,38.56,47189.0,37.1137,37.2197,37.1041,37.1523,47189.0
2022-07-25 12:20:00,38.57,38.63,38.49,38.59,53619.0,37.1619,37.2197,37.0848,37.1812,53619.0
2022-07-25 12:25:00,38.6,38.72,38.6,38.66,23923.0,37.1908,37.3064,37.1908,37.2486,23923.0
2022-07-25 12:30:00,38.66,38.74,38.66,38.72,13000.0,37.2486,37.3257,37.2486,37.3064,13000.0
2022-07-25 12:35:00,38.74,38.77,38.7,38.76,23742.0,37.3257,37.3546,37.2872,37.345,23742.0
2022-07-25 12:40:00,38.76,38.81,38.74,38.76,15158.0,37.345,37.3931,37.3257,37.345,15158.0
2022-07-25 12:45:00,38.77,38.82,38.76,38.79,15260.0,37.3546,37.4028,37.345,37.3739,15260.0
2022-07-25 12:50:00,38.8,38.8,38.68,38.72,22763.0,37.3835,37.3835,37.2679,37.3064,22763.0
2022-07-25 12:55:00,38.73,38.73,38.66,38.67,21180.0,37.3161,37.3161,37.2486,37.2582,21180.0
2022-07-25 13:00:00,38.68,38.71,38.67,38.67,13450.0,37.2679,37.2968,37.2582,37.2582,13450.0
2022-07-25 13:05:00,38.68,38.79,38.66,38.78,16008.0,37.2679,37.3739,37.2486,37.3642,16008.0
2022-07-25 13:10:00,38.78,38.8,38.75,38.77,13269.0,37.3642,37.3835,37.3353,37.3546,13269.0
2022-07-25 13:15:00,38.76,38.77,38.7,38.71,9718.0,37.345,37.3546,37.2872,37.2968,9718.0
2022-07-25 13:20:00,38.7,38.71,38.62,38.65,13535.0,37.2872,37.2968,37.2101,37.239,13535.0
2022-07-25 13:25:00,38.64,38.65,38.58,38.61,11765.0,37.2293,37.239,37.1715,37.2004,11765.0
2022-07-25 13:30:00,38.62,38.73,38.62,38.7,21272.0,37.2101,37.3161,37.2101,37.2872,21272.0
2022-07-25 13:35:00,38.7,38.7,38.59,38.6,11538.0,37.2872,37.2872,37.1812,37.1908,11538.0
2022-07-25 13:40:00,38.61,38.66,38.6,38.64,13723.0,37.2004,37.2486,37.1908,37.2293,13723.0
2022-07-25 13:45:00,38.65,38.66,38.61,38.61,11789.0,37.239,37.2486,37.2004,37.2004,11789.0
2022-07-25 13:50:00,38.63,38.65,38.59,38.65,32408.0,37.2197,37.239,37.1812,37.239,32408.0
2022-07-25 13:55:00,38.63,38.65,38.6,38.62,32164.0,37.2197,37.239,37.1908,37.2101,32164.0
2022-07-25 14:00:00,38.62,38.64,38.59,38.6,12778.0,37.2101,37.2293,37.1812,37.1908,12778.0
2022-07-25 14:05:00,38.6,38.63,38.59,38.6,8506.0,37.1908,37.2197,37.1812,37.1908,8506.0
2022-07-25 14:10:00,38.59,38.64,38.57,38.64,8756.0,37.1812,37.2293,37.1619,37.2293,8756.0
2022-07-25 14:15:00,38.63,38.65,38.6,38.6,11316.0,37.2197,37.239,37.1908,37.1908,11316.0
2022-07-25 14:20:00,38.6,38.67,38.58,38.66,17746.0,37.1908,37.2582,37.1715,37.2486,17746.0
2022-07-25 14:25:00,38.65,38.68,38.63,38.65,9812.0,37.239,37.2679,37.2197,37.239,9812.0
2022-07-25 14:30:00,38.65,38.72,38.64,38.67,17633.0,37.239,37.3064,37.2293,37.2582,17633.0
2022-07-25 14:35:00,38.67,38.74,38.67,38.73,12612.0,37.2582,37.3257,37.2582,37.3161,12612.0
2022-07-25 14:40:00,38.72,38.77,38.69,38.75,16075.0,37.3064,37.3546,37.2775,37.3353,16075.0
2022-07-25 14:45:00,38.75,38.78,38.66,38.68,18863.0,37.3353,37.3642,37.2486,37.2679,18863.0
2022-07-25 14:50:00,38.69,38.71,38.64,38.66,14961.0,37.2775,37.2968,37.2293,37.2486,14961.0
2022-07-25 14:55:00,38.67,38.67,38.59,38.63,18181.0,37.2582,37.2582,37.1812,37.2197,18181.0
2022-07-25 15:00:00,38.62,38.64,38.53,38.54,19809.0,37.2101,37.2293,37.1234,37.133,19809.0
2022-07-25 15:05:00,38.52,38.58,38.52,38.57,26717.0,37.1137,37.1715,37.1137,37.1619,26717.0
2022-07-25 15:10:00,38.56,38.6,38.55,38.59,33313.0,37.1523,37.1908,37.1426,37.1812,33313.0
2022-07-25 15:15:00,38.59,38.62,38.52,38.61,36301.0,37.1812,37.2101,37.1137,37.2004,36301.0
2022-07-25 15:20:00,38.6,38.63,38.57,38.61,40504.0,37.1908,37.2197,37.1619,37.2004,40504.0
2022-07-25 15:25:00,38.6,38.65,38.6,38.62,61810.0,37.1908,37.239,37.1908,37.2101,61810.0
2022-07-25 15:30:00,38.62,38.69,38.6,38.65,39549.0,37.2101,37.2775,37.1908,37.239,39549.0
2022-07-25 15:35:00,38.65,38.75,38.64,38.75,28961.0,37.239,37.3353,37.2293,37.3353,28961.0
2022-07-25 15:40:00,38.76,38.79,38.72,38.77,52187.0,37.345,37.3739,37.3064,37.3546,52187.0
2022-07-25 15:45:00,38.77,38.84,38.76,38.81,38541.0,37.3546,37.422,37.345,37.3931,38541.0
2022-07-25 15:50:00,38.82,38.86,38.79,38.82,93209.0,37.4028,37.4413,37.3739,37.4028,93209.0
2022-07-25 15:55:00,38.83,38.88,38.8,38.85,216704.0,37.4124,37.4606,37.3835,37.4317,216704.0
2022-07-26 09:30:00,38.8,38.8,38.23,38.24,173072.0,37.3835,37.3835,36.8343,36.8439,173072.0
2022-07-26 09:35:00,38.22,38.39,38.2,38.34,68570.0,36.8247,36.9885,36.8054,36.9403,68570.0
2022-07-26 09:40:00,38.36,38.62,38.36,38.55,71925.0,36.9596,37.2101,36.9596,37.1426,71925.0
2022-07-26 09:45:00,38.51,38.54,38.43,38.52,29167.0,37.1041,37.133,37.027,37.1137,29167.0
2022-07-26 09:50:00,38.52,38.64,38.43,38.54,93418.0,37.1137,37.2293,37.027,37.133,93418.0
2022-07-26 09:55:00,38.55,38.58,38.41,38.41,24855.0,37.1426,37.1715,37.0077,37.0077,24855.0
2022-07-26 10:00:00,38.4,38.54,38.33,38.51,48865.0,36.9981,37.133,36.9307,37.1041,48865.0
2022-07-26 10:05:00,38.55,38.65,38.5,38.62,23093.0,37.1426,37.239,37.0945,37.2101,23093.0
2022-07-26 10:10:00,38.65,38.68,38.42,38.42,31913.0,37.239,37.2679,37.0174,37.0174,31913.0
2022-07-26 10:15:00,38.42,38.49,38.34,38.41,48734.0,37.0174,37.0848,36.9403,37.0077,48734.0
2022-07-26 10:20:00,38.41,38.46,38.37,38.4,52643.0,37.0077,37.0559,36.9692,36.9981,52643.0
2022-07-26 10:25:00,38.4,38.45,38.36,38.38,27594.0,36.9981,37.0463,36.9596,36.9788,27594.0
2022-07-26 10:30:00,38.41,38.41,38.28,38.32,78493.0,37.0077,37.0077,36.8825,36.921,78493.0
2022-07-26 10:35:00,38.32,38.52,38.26,38.48,103365.0,36.921,37.1137,36.8632,37.0752,103365.0
2022-07-26 10:40:00,38.49,38.53,38.46,38.5,59812.0,37.0848,37.1234,37.0559,37.0945,59812.0
2022-07-26 10:45:00,38.5,38.68,38.5,38.51,45161.0,37.0945,37.2679,37.0945,37.1041,45161.0
2022-07-26 10:50:00,38.52,38.57,38.41,38.42,30369.0,37.1137,37.1619,37.0077,37.0174,30369.0
2022-07-26 10:55:00,38.41,38.56,38.39,38.54,45574.0,37.0077,37.1523,36.9885,37.133,45574.0
2022-07-26 11:00:00,38.54,38.61,38.31,38.31,39632.0,37.133,37.2004,36.9114,36.9114,39632.0
2022-07-26 11:05:00,38.32,38.32,38.23,38.27,36545.0,36.921,36.921,36.8343,36.8729,36545.0
2022-07-26 11:10:00,38.26,38.38,38.26,38.37,18390.0,36.8632,36.9788,36.8632,36.9692,18390.0
2022-07-26 11:15:00,38.39,38.43,38.34,38.4,24129.0,36.9885,37.027,36.9403,36.9981,24129.0
2022-07-26 11:20:00,38.39,38.43,38.36,38.4,30302.0,36.9885,37.027,36.9596,36.9981,30302.0
2022-07-26 11:25:00,38.39,38.43,38.25,38.29,31692.0,36.9885,37.027,36.8536,36.8921,31692.0
2022-07-26 11:30:00,38.3,38.33,38.25,38.28,25705.0,36.9018,36.9307,36.8536,36.8825,25705.0
2022-07-26 11:35:00,38.28,38.33,38.26,38.31,30798.0,36.8825,36.9307,36.8632,36.9114,30798.0
2022-07-26 11:40:00,38.31,38.35,38.29,38.34,38778.0,36.9114,36.9499,36.8921,36.9403,38778.0
2022-07-26 11:45:00,38.33,38.34,38.21,38.23,30177.0,36.9307,36.9403,36.815,36.8343,30177.0
2022-07-26 11:50:00,38.24,38.26,38.2,38.21,26053.0,36.8439,36.8632,36.8054,36.815,26053.0
2022-07-26 11:55:00,38.2,38.25,38.19,38.21,83680.0,36.8054,36.8536,36.7958,36.815,83680.0
2022-07-26 12:00:00,38.22,38.33,38.2,38.29,67877.0,36.8247,36.9307,36.8054,36.8921,67877.0
2022-07-26 12:05:00,38.27,38.31,38.24,38.25,53991.0,36.8729,36.9114,36.8439,36.8536,53991.0
2022-07-26 12:10:00,38.25,38.31,38.21,38.31,22859.0,36.8536,36.9114,36.815,36.9114,22859.0
2022-07-26 12:15:00,38.31,38.37,38.3,38.37,41492.0,36.9114,36.9692,36.9018,36.9692,41492.0
2022-07-26 12:20:00,38.37,38.39,38.31,38.38,20955.0,36.9692,36.9885,36.9114,36.9788,20955.0
2022-07-26 12:25:00,38.4,38.42,38.37,38.39,24597.0,36.9981,37.0174,36.9692,36.9885,24597.0
2022-07-26 12:30:00,38.39,38.45,38.38,38.43,21660.0,36.9885,37.0463,36.9788,37.027,21660.0
2022-07-26 12:35:00,38.44,38.47,38.38,38.39,15564.0,37.0366,37.0656,36.9788,36.9885,15564.0
2022-07-26 12:40:00,38.38,38.38,38.31,38.33,18931.0,36.9788,36.9788,36.9114,36.9307,18931.0
2022-07-26 12:45:00,38.34,38.43,38.31,38.43,12534.0,36.9403,37.027,36.9114,37.027,12534.0
2022-07-26 12:50:00,38.43,38.44,38.4,38.42,16216.0,37.027,37.0366,36.9981,37.0174,16216.0
2022-07-26 12:55:00,38.41,38.47,38.4,38.43,17259.0,37.0077,37.0656,36.9981,37.027,17259.0
2022-07-26 13:00:00,38.44,38.44,38.36,38.41,23038.0,37.0366,37.0366,36.9596,37.0077,23038.0
2022-07-26 13:05:00,38.41,38.42,38.38,38.41,33317.0,37.0077,37.0174,36.9788,37.0077,33317.0
2022-07-26 13:10:00,38.42,38.44,38.38,38.39,23088.0,37.0174,37.0366,36.9788,36.9885,23088.0
2022-07-26 13:15:00,38.4,38.43,38.35,38.41,25088.0,36.9981,37.027,36.9499,37.0077,25088.0
2022-07-26 13:20:00,38.41,38.48,38.38,38.47,43208.0,37.0077,37.0752,36.9788,37.0656,43208.0
2022-07-26 13:25:00,38.47,38.47,38.41,38.45,13185.0,37.0656,37.0656,37.0077,37.0463,13185.0
2022-07-26 13:30:00,38.45,38.45,38.34,38.34,13690.0,37.0463,37.0463,36.9403,36.9403,13690.0
2022-07-26 13:35:00,38.34,38.4,38.34,38.38,13951.0,36.9403,36.9981,36.9403,36.9788,13951.0
2022-07-26 13:40:00,38.39,38.39,38.35,38.38,16434.0,36.9885,36.9885,36.9499,36.9788,16434.0
2022-07-26 13:45:00,38.39,38.42,38.36,38.41,15396.0,36.9885,37.0174,36.9596,37.0077,15396.0
2022-07-26 13:50:00,38.43,38.45,38.41,38.42,12770.0,37.027,37.0463,37.0077,37.0174,12770.0
2022-07-26 13:55:00,38.42,38.44,38.41,38.41,14809.0,37.0174,37.0366,37.0077,37.0077,14809.0
2022-07-26 14:00:00,38.41,38.54,38.41,38.54,33998.0,37.0077,37.133,37.0077,37.133,33998.0
2022-07-26 14:05:00,38.54,38.56,38.41,38.41,18417.0,37.133,37.1523,37.0077,37.0077,18417.0
2022-07-26 14:10:00,38.42,38.46,38.4,38.45,26790.0,37.0174,37.0559,36.9981,37.0463,26790.0
2022-07-26 14:15:00,38.46,38.47,38.41,38.43,21896.0,37.0559,37.0656,37.0077,37.027,21896.0
2022-07-26 14:20:00,38.42,38.46,38.39,38.45,23043.0,37.0174,37.0559,36.9885,37.0463,23043.0
2022-07-26 14:25:00,38.44,38.46,38.4,38.44,16923.0,37.0366,37.0559,36.9981,37.0366,16923.0
2022-07-26 14:30:00,38.44,38.49,38.42,38.47,41362.0,37.0366,37.0848,37.0174,37.0656,41362.0
2022-07-26 14:35:00,38.46,38.55,38.45,38.47,34967.0,37.0559,37.1426,37.0463,37.0656,34967.0
2022-07-26 14:40:00,38.47,38.47,38.43,38.46,14748.0,37.0656,37.0656,37.027,37.0559,14748.0
2022-07-26 14:45:00,38.46,38.47,38.42,38.44,49337.0,37.0559,37.0656,37.0174,37.0366,49337.0
2022-07-26 14:50:00,38.43,38.44,38.36,38.37,52583.0,37.027,37.0366,36.9596,36.9692,52583.0
2022-07-26 14:55:00,38.36,38.37,38.33,38.36,17680.0,36.9596,36.9692,36.9307,36.9596,17680.0
2022-07-26 15:00:00,38.36,38.36,38.29,38.3,16624.0,36.9596,36.9596,36.8921,36.9018,16624.0
2022-07-26 15:05:00,38.3,38.32,38.24,38.26,27394.0,36.9018,36.921,36.8439,36.8632,27394.0
2022-07-26 15:10:00,38.26,38.36,38.26,38.32,49541.0,36.8632,36.9596,36.8632,36.921,49541.0
2022-07-26 15:15:00,38.33,38.36,38.3,38.33,22816.0,36.9307,36.9596,36.9018,36.9307,22816.0
2022-07-26 15:20:00,38.35,38.35,38.27,38.29,19896.0,36.9499,36.9499,36.8729,36.8921,19896.0
2022-07-26 15:25:00,38.29,38.32,38.25,38.3,21270.0,36.8921,36.921,36.8536,36.9018,21270.0
2022-07-26 15:30:00,38.3,38.33,38.28,38.33,23130.0,36.9018,36.9307,36.8825,36.9307,23130.0
2022-07-26 15:35:00,38.33,38.35,38.29,38.32,29620.0,36.9307,36.9499,36.8921,36.921,29620.0
2022-07-26 15:40:00,38.32,38.33,38.21,38.22,31335.0,36.921,36.9307,36.815,36.8247,31335.0
2022-07-26 15:45:00,38.22,38.26,38.19,38.2,90405.0,36.8247,36.8632,36.7958,36.8054,90405.0
2022-07-26 15:50:00,38.21,38.34,38.19,38.34,102824.0,36.815,36.9403,36.7958,36.9403,102824.0
2022-07-26 15:55:00,38.34,38.35,38.19,38.21,236224.0,36.9403,36.9499,36.7958,36.815,236224.0
2022-07-27 09:30:00,38.69,39.17,38.62,38.71,126204.0,37.2775,37.74,37.2101,37.2968,126204.0
2022-07-27 09:35:00,38.71,38.84,38.45,38.55,57722.0,37.2968,37.422,37.0463,37.1426,57722.0
2022-07-27 09:40:00,38.54,38.58,38.33,38.36,48953.0,37.133,37.1715,36.9307,36.9596,48953.0
2022-07-27 09:45:00,38.34,38.65,38.34,38.64,52788.0,36.9403,37.239,36.9403,37.2293,52788.0
2022-07-27 09:50:00,38.63,38.74,38.48,38.53,37318.0,37.2197,37.3257,37.0752,37.1234,37318.0
2022-07-27 09:55:00,38.57,38.76,38.46,38.48,46291.0,37.1619,37.345,37.0559,37.0752,46291.0
2022-07-27 10:00:00,38.44,38.51,38.3,38.32,51239.0,37.0366,37.1041,36.9018,36.921,51239.0
2022-07-27 10:05:00,38.32,38.52,38.23,38.45,94877.0,36.921,37.1137,36.8343,37.0463,94877.0
2022-07-27 10:10:00,38.47,38.52,38.41,38.46,26262.0,37.0656,37.1137,37.0077,37.0559,26262.0
2022-07-27 10:15:00,38.46,38.64,38.4,38.56,43051.0,37.0559,37.2293,36.9981,37.1523,43051.0
2022-07-27 10:20:00,38.56,38.56,38.36,38.36,31665.0,37.1523,37.1523,36.9596,36.9596,31665.0
2022-07-27 10:25:00,38.34,38.38,38.26,38.32,38165.0,36.9403,36.9788,36.8632,36.921,38165.0
2022-07-27 10:30:00,38.33,38.44,38.29,38.39,39402.0,36.9307,37.0366,36.8921,36.9885,39402.0
2022-07-27 10:35:00,38.4,38.47,38.37,38.42,34415.0,36.9981,37.0656,36.9692,37.0174,34415.0
2022-07-27 10:40:00,38.43,38.49,38.38,38.41,32988.0,37.027,37.0848,36.9788,37.0077,32988.0
2022-07-27 10:45:00,38.41,38.51,38.38,38.49,34716.0,37.0077,37.1041,36.9788,37.0848,34716.0
2022-07-27 10:50:00,38.49,38.56,38.48,38.56,34335.0,37.0848,37.1523,37.0752,37.1523,34335.0
2022-07-27 10:55:00,38.57,38.68,38.54,38.66,66921.0,37.1619,37.2679,37.133,37.2486,66921.0
2022-07-27 11:00:00,38.66,38.67,38.59,38.61,25156.0,37.2486,37.2582,37.1812,37.2004,25156.0
2022-07-27 11:05:00,38.61,38.67,38.58,38.64,83150.0,37.2004,37.2582,37.1715,37.2293,83150.0
2022-07-27 11:10:00,38.64,38.67,38.59,38.67,23142.0,37.2293,37.2582,37.1812,37.2582,23142.0
2022-07-27 11:15:00,38.68,38.71,38.62,38.63,13355.0,37.2679,37.2968,37.2101,37.2197,13355.0
2022-07-27 11:20:00,38.63,38.65,38.52,38.53,12519.0,37.2197,37.239,37.1137,37.1234,12519.0
2022-07-27 11:25:00,38.53,38.53,38.49,38.49,12521.0,37.1234,37.1234,37.0848,37.0848,12521.0
2022-07-27 11:30:00,38.5,38.65,38.49,38.61,25444.0,37.0945,37.239,37.0848,37.2004,25444.0
2022-07-27 11:35:00,38.6,38.69,38.59,38.62,49029.0,37.1908,37.2775,37.1812,37.2101,49029.0
2022-07-27 11:40:00,38.59,38.61,38.55,38.58,21938.0,37.1812,37.2004,37.1426,37.1715,21938.0
2022-07-27 11:45:00,38.58,38.6,38.55,38.58,11917.0,37.1715,37.1908,37.1426,37.1715,11917.0
2022-07-27 11:50:00,38.58,38.67,38.56,38.64,10705.0,37.1715,37.2582,37.1523,37.2293,10705.0
2022-07-27 11:55:00,38.64,38.67,38.61,38.61,14246.0,37.2293,37.2582,37.2004,37.2004,14246.0
2022-07-27 12:00:00,38.61,38.62,38.54,38.6,20661.0,37.2004,37.2101,37.133,37.1908,20661.0
2022-07-27 12:05:00,38.61,38.61,38.54,38.58,23875.0,37.2004,37.2004,37.133,37.1715,23875.0
2022-07-27 12:10:00,38.59,38.59,38.49,38.53,17998.0,37.1812,37.1812,37.0848,37.1234,17998.0
2022-07-27 12:15:00,38.54,38.59,38.54,38.59,16504.0,37.133,37.1812,37.133,37.1812,16504.0
2022-07-27 12:20:00,38.58,38.66,38.57,38.61,51530.0,37.1715,37.2486,37.1619,37.2004,51530.0
2022-07-27 12:25:00,38.61,38.65,38.58,38.63,43609.0,37.2004,37.239,37.1715,37.2197,43609.0
2022-07-27 12:30:00,38.63,38.63,38.55,38.56,9815.0,37.2197,37.2197,37.1426,37.1523,9815.0
2022-07-27 12:35:00,38.57,38.59,38.51,38.54,15428.0,37.1619,37.1812,37.1041,37.133,15428.0
2022-07-27 12:40:00,38.52,38.55,38.45,38.45,8002.0,37.1137,37.1426,37.0463,37.0463,8002.0
2022-07-27 12:45:00,38.45,38.55,38.44,38.5,52511.0,37.0463,37.1426,37.0366,37.0945,52511.0
2022-07-27 12:50:00,38.51,38.52,38.49,38.5,27590.0,37.1041,37.1137,37.0848,37.0945,27590.0
2022-07-27 12:55:00,38.5,38.5,38.38,38.43,26891.0,37.0945,37.0945,36.9788,37.027,26891.0
2022-07-27 13:00:00,38.44,38.47,38.37,38.38,96078.0,37.0366,37.0656,36.9692,36.9788,96078.0
2022-07-27 13:05:00,38.38,38.38,38.19,38.29,189023.0,36.9788,36.9788,36.7958,36.8921,189023.0
2022-07-27 13:10:00,38.3,38.34,38.26,38.33,26172.0,36.9018,36.9403,36.8632,36.9307,26172.0
2022-07-27 13:15:00,38.36,38.38,38.31,38.34,19176.0,36.9596,36.9788,36.9114,36.9403,19176.0
2022-07-27 13:20:00,38.33,38.35,38.29,38.31,62825.0,36.9307,36.9499,36.8921,36.9114,62825.0
2022-07-27 13:25:00,38.3,38.38,38.3,38.36,43457.0,36.9018,36.9788,36.9018,36.9596,43457.0
2022-07-27 13:30:00,38.37,38.42,38.33,38.37,20786.0,36.9692,37.0174,36.9307,36.9692,20786.0
2022-07-27 13:35:00,38.37,38.37,38.31,38.37,30250.0,36.9692,36.9692,36.9114,36.9692,30250.0
2022-07-27 13:40:00,38.38,38.41,38.33,38.33,13019.0,36.9788,37.0077,36.9307,36.9307,13019.0
2022-07-27 13:45:00,38.33,38.38,38.3,38.37,8077.0,36.9307,36.9788,36.9018,36.9692,8077.0
2022-07-27 13:50:00,38.38,38.43,38.35,38.39,60126.0,36.9788,37.027,36.9499,36.9885,60126.0
2022-07-27 13:55:00,38.39,38.39,38.33,38.33,14669.0,36.9885,36.9885,36.9307,36.9307,14669.0
2022-07-27 14:00:00,38.34,38.46,38.27,38.38,71755.0,36.9403,37.0559,36.8729,36.9788,71755.0
2022-07-27 14:05:00,38.38,38.38,38.19,38.22,42796.0,36.9788,36.9788,36.7958,36.8247,42796.0
2022-07-27 14:10:00,38.21,38.34,38.2,38.29,44635.0,36.815,36.9403,36.8054,36.8921,44635.0
2022-07-27 14:15:00,38.28,38.36,38.27,38.36,32431.0,36.8825,36.9596,36.8729,36.9596,32431.0
2022-07-27 14:20:00,38.34,38.36,38.27,38.29,18298.0,36.9403,36.9596,36.8729,36.8921,18298.0
2022-07-27 14:25:00,38.28,38.43,38.28,38.36,21880.0,36.8825,37.027,36.8825,36.9596,21880.0
2022-07-27 14:30:00,38.34,38.36,38.19,38.24,58144.0,36.9403,36.9596,36.7958,36.8439,58144.0
2022-07-27 14:35:00,38.24,38.51,38.24,38.51,94696.0,36.8439,37.1041,36.8439,37.1041,94696.0
2022-07-27 14:40:00,38.52,38.58,38.44,38.55,97308.0,37.1137,37.1715,37.0366,37.1426,97308.0
2022-07-27 14:45:00,38.55,38.61,38.51,38.57,60020.0,37.1426,37.2004,37.1041,37.1619,60020.0
2022-07-27 14:50:00,38.56,38.72,38.55,38.66,45293.0,37.1523,37.3064,37.1426,37.2486,45293.0
2022-07-27 14:55:00,38.66,38.71,38.6,38.7,46908.0,37.2486,37.2968,37.1908,37.2872,46908.0
2022-07-27 15:00:00,38.71,38.85,38.67,38.85,37132.0,37.2968,37.4317,37.2582,37.4317,37132.0
2022-07-27 15:05:00,38.83,38.87,38.77,38.81,33503.0,37.4124,37.4509,37.3546,37.3931,33503.0
2022-07-27 15:10:00,38.81,38.84,38.71,38.84,97866.0,37.3931,37.422,37.2968,37.422,97866.0
2022-07-27 15:15:00,38.84,38.84,38.78,38.81,38459.0,37.422,37.422,37.3642,37.3931,38459.0
2022-07-27 15:20:00,38.82,38.9,38.79,38.89,50495.0,37.4028,37.4799,37.3739,37.4702,50495.0
2022-07-27 15:25:00,38.88,38.98,38.87,38.98,37764.0,37.4606,37.5569,37.4509,37.5569,37764.0
2022-07-27 15:30:00,38.97,39.07,38.95,39.06,99195.0,37.5473,37.6436,37.528,37.634,99195.0
2022-07-27 15:35:00,39.05,39.06,38.95,39.0,149469.0,37.6244,37.634,37.528,37.5762,149469.0
2022-07-27 15:40:00,39.0,39.03,38.95,38.99,163685.0,37.5762,37.6051,37.528,37.5666,163685.0
2022-07-27 15:45:00,39.0,39.11,38.99,39.09,102383.0,37.5762,37.6822,37.5666,37.6629,102383.0
2022-07-27 15:50:00,39.09,39.13,39.01,39.11,177396.0,37.6629,37.7015,37.5858,37.6822,177396.0
2022-07-27 15:55:00,39.11,39.12,38.94,38.97,283764.0,37.6822,37.6918,37.5184,37.5473,283764.0
2022-07-28 09:30:00,39.0,39.13,38.74,38.88,95585.0,37.5762,37.7015,37.3257,37.4606,95585.0
2022-07-28 09:35:00,38.86,38.96,38.33,38.33,56972.0,37.4413,37.5377,36.9307,36.9307,56972.0
2022-07-28 09:40:00,38.33,38.41,38.13,38.14,75717.0,36.9307,37.0077,36.738,36.7476,75717.0
2022-07-28 09:45:00,38.14,38.34,37.93,38.32,88525.0,36.7476,36.9403,36.5453,36.921,88525.0
2022-07-28 09:50:00,38.31,38.37,38.11,38.11,29536.0,36.9114,36.9692,36.7187,36.7187,29536.0
2022-07-28 09:55:00,38.12,38.21,37.98,38.03,62795.0,36.7283,36.815,36.5934,36.6416,62795.0
2022-07-28 10:00:00,38.01,38.13,37.98,37.99,37340.0,36.6223,36.738,36.5934,36.6031,37340.0
2022-07-28 10:05:00,37.99,38.04,37.89,37.92,28642.0,36.6031,36.6512,36.5067,36.5356,28642.0
2022-07-28 10:10:00,37.94,38.04,37.88,37.97,26743.0,36.5549,36.6512,36.4971,36.5838,26743.0
2022-07-28 10:15:00,37.97,38.01,37.89,37.97,53287.0,36.5838,36.6223,36.5067,36.5838,53287.0
2022-07-28 10:20:00,37.96,38.09,37.92,38.02,35861.0,36.5742,36.6994,36.5356,36.632,35861.0
2022-07-28 10:25:00,38.01,38.08,37.93,38.08,32835.0,36.6223,36.6898,36.5453,36.6898,32835.0
2022-07-28 10:30:00,38.07,38.08,37.93,38.07,46078.0,36.6802,36.6898,36.5453,36.6802,46078.0
2022-07-28 10:35:00,38.08,38.22,38.08,38.2,34827.0,36.6898,36.8247,36.6898,36.8054,34827.0
2022-07-28 10:40:00,38.2,38.24,38.15,38.23,38176.0,36.8054,36.8439,36.7572,36.8343,38176.0
2022-07-28 10:45:00,38.21,38.46,38.21,38.43,55840.0,36.815,37.0559,36.815,37.027,55840.0
2022-07-28 10:50:00,38.44,38.63,38.43,38.54,58677.0,37.0366,37.2197,37.027,37.133,58677.0
2022-07-28 10:55:00,38.54,38.56,38.49,38.53,17777.0,37.133,37.1523,37.0848,37.1234,17777.0
2022-07-28 11:00:00,38.52,38.54,38.46,38.47,29906.0,37.1137,37.133,37.0559,37.0656,29906.0
2022-07-28 11:05:00,38.46,38.51,38.44,38.51,25583.0,37.0559,37.1041,37.0366,37.1041,25583.0
2022-07-28 11:10:00,38.52,38.52,38.46,38.51,21052.0,37.1137,37.1137,37.0559,37.1041,21052.0
2022-07-28 11:15:00,38.5,38.5,38.41,38.45,22993.0,37.0945,37.0945,37.0077,37.0463,22993.0
2022-07-28 11:20:00,38.46,38.55,38.41,38.54,34155.0,37.0559,37.1426,37.0077,37.133,34155.0
2022-07-28 11:25:00,38.55,38.67,38.55,38.63,27327.0,37.1426,37.2582,37.1426,37.2197,27327.0
2022-07-28 11:30:00,38.62,38.65,38.57,38.59,23188.0,37.2101,37.239,37.1619,37.1812,23188.0
2022-07-28 11:35:00,38.59,38.66,38.57,38.61,30707.0,37.1812,37.2486,37.1619,37.2004,30707.0
2022-07-28 11:40:00,38.61,38.76,38.6,38.75,30391.0,37.2004,37.345,37.1908,37.3353,30391.0
2022-07-28 11:45:00,38.76,38.79,38.67,38.68,25005.0,37.345,37.3739,37.2582,37.2679,25005.0
2022-07-28 11:50:00,38.68,38.7,38.62,38.63,32914.0,37.2679,37.2872,37.2101,37.2197,32914.0
2022-07-28 11:55:00,38.62,38.67,38.61,38.65,31037.0,37.2101,37.2582,37.2004,37.239,31037.0
2022-07-28 12:00:00,38.64,38.72,38.6,38.63,23538.0,37.2293,37.3064,37.1908,37.2197,23538.0
2022-07-28 12:05:00,38.63,38.63,38.52,38.53,22934.0,37.2197,37.2197,37.1137,37.1234,22934.0
2022-07-28 12:10:00,38.53,38.54,38.47,38.48,39976.0,37.1234,37.133,37.0656,37.0752,39976.0
2022-07-28 12:15:00,38.48,38.49,38.43,38.44,23368.0,37.0752,37.0848,37.027,37.0366,23368.0
2022-07-28 12:20:00,38.43,38.43,38.37,38.4,20048.0,37.027,37.027,36.9692,36.9981,20048.0
2022-07-28 12:25:00,38.4,38.44,38.34,38.4,47965.0,36.9981,37.0366,36.9403,36.9981,47965.0
2022-07-28 12:30:00,38.4,38.4,38.27,38.32,23496.0,36.9981,36.9981,36.8729,36.921,23496.0
2022-07-28 12:35:00,38.33,38.41,38.29,38.3,24381.0,36.9307,37.0077,36.8921,36.9018,24381.0
2022-07-28 12:40:00,38.29,38.35,38.27,38.35,23900.0,36.8921,36.9499,36.8729,36.9499,23900.0
2022-07-28 12:45:00,38.35,38.41,38.34,38.36,16370.0,36.9499,37.0077,36.9403,36.9596,16370.0
2022-07-28 12:50:00,38.37,38.41,38.31,38.4,22278.0,36.9692,37.0077,36.9114,36.9981,22278.0
2022-07-28 12:55:00,38.4,38.4,38.34,38.37,18438.0,36.9981,36.9981,36.9403,36.9692,18438.0
2022-07-28 13:00:00,38.37,38.38,38.24,38.24,44034.0,36.9692,36.9788,36.8439,36.8439,44034.0
2022-07-28 13:05:00,38.24,38.29,38.19,38.25,44129.0,36.8439,36.8921,36.7958,36.8536,44129.0
2022-07-28 13:10:00,38.26,38.32,38.24,38.28,20042.0,36.8632,36.921,36.8439,36.8825,20042.0
2022-07-28 13:15:00,38.28,38.29,38.24,38.26,24924.0,36.8825,36.8921,36.8439,36.8632,24924.0
2022-07-28 13:20:00,38.25,38.32,38.21,38.24,21951.0,36.8536,36.921,36.815,36.8439,21951.0
2022-07-28 13:25:00,38.23,38.29,38.19,38.27,24143.0,36.8343,36.8921,36.7958,36.8729,24143.0
2022-07-28 13:30:00,38.27,38.33,38.21,38.33,37106.0,36.8729,36.9307,36.815,36.9307,37106.0
2022-07-28 13:35:00,38.33,38.33,38.25,38.27,21953.0,36.9307,36.9307,36.8536,36.8729,21953.0
2022-07-28 13:40:00,38.27,38.32,38.25,38.27,31080.0,36.8729,36.921,36.8536,36.8729,31080.0
2022-07-28 13:45:00,38.27,38.34,38.21,38.3,48072.0,36.8729,36.9403,36.815,36.9018,48072.0
2022-07-28 13:50:00,38.29,38.29,38.23,38.23,16407.0,36.8921,36.8921,36.8343,36.8343,16407.0
2022-07-28 13:55:00,38.23,38.28,38.21,38.27,20649.0,36.8343,36.8825,36.815,36.8729,20649.0
2022-07-28 14:00:00,38.26,38.27,38.13,38.14,48873.0,36.8632,36.8729,36.738,36.7476,48873.0
2022-07-28 14:05:00,38.14,38.18,38.13,38.15,41446.0,36.7476,36.7861,36.738,36.7572,41446.0
2022-07-28 14:10:00,38.14,38.21,38.14,38.18,36674.0,36.7476,36.815,36.7476,36.7861,36674.0
2022-07-28 14:15:00,38.2,38.27,38.18,38.25,96984.0,36.8054,36.8729,36.7861,36.8536,96984.0
2022-07-28 14:20:00,38.25,38.26,38.19,38.2,41745.0,36.8536,36.8632,36.7958,36.8054,41745.0
2022-07-28 14:25:00,38.2,38.25,38.17,38.25,26679.0,36.8054,36.8536,36.7765,36.8536,26679.0
2022-07-28 14:30:00,38.27,38.28,38.22,38.27,60193.0,36.8729,36.8825,36.8247,36.8729,60193.0
2022-07-28 14:35:00,38.27,38.36,38.26,38.34,29593.0,36.8729,36.9596,36.8632,36.9403,29593.0
2022-07-28 14:40:00,38.34,38.38,38.33,38.35,27861.0,36.9403,36.9788,36.9307,36.9499,27861.0
2022-07-28 14:45:00,38.36,38.37,38.33,38.35,22680.0,36.9596,36.9692,36.9307,36.9499,22680.0
2022-07-28 14:50:00,38.36,38.39,38.32,38.37,32886.0,36.9596,36.9885,36.921,36.9692,32886.0
2022-07-28 14:55:00,38.37,38.47,38.36,38.46,19322.0,36.9692,37.0656,36.9596,37.0559,19322.0
2022-07-28 15:00:00,38.47,38.58,38.46,38.5,38571.0,37.0656,37.1715,37.0559,37.0945,38571.0
2022-07-28 15:05:00,38.5,38.53,38.46,38.49,30764.0,37.0945,37.1234,37.0559,37.0848,30764.0
2022-07-28 15:10:00,38.5,38.5,38.44,38.5,23534.0,37.0945,37.0945,37.0366,37.0945,23534.0
2022-07-28 15:15:00,38.5,38.53,38.46,38.5,30420.0,37.0945,37.1234,37.0559,37.0945,30420.0
2022-07-28 15:20:00,38.51,38.56,38.5,38.52,42929.0,37.1041,37.1523,37.0945,37.1137,42929.0
2022-07-28 15:25:00,38.52,38.6,38.5,38.59,29888.0,37.1137,37.1908,37.0945,37.1812,29888.0
2022-07-28 15:30:00,38.59,38.6,38.55,38.59,35138.0,37.1812,37.1908,37.1426,37.1812,35138.0
2022-07-28 15:35:00,38.59,38.59,38.54,38.57,37578.0,37.1812,37.1812,37.133,37.1619,37578.0
2022-07-28 15:40:00,38.57,38.63,38.51,38.54,75098.0,37.1619,37.2197,37.1041,37.133,75098.0
2022-07-28 15:45:00,38.54,38.62,38.49,38.62,67241.0,37.133,37.2101,37.0848,37.2101,67241.0
2022-07-28 15:50:00,38.61,38.66,38.56,38.59,143056.0,37.2004,37.2486,37.1523,37.1812,143056.0
2022-07-28 15:55:00,38.59,38.6,38.51,38.53,274336.0,37.1812,37.1908,37.1041,37.1234,274336.0
2022-07-29 09:30:00,38.22,38.22,37.66,37.66,86593.0,36.8247,36.8247,36.2851,36.2851,86593.0
2022-07-29 09:35:00,37.66,37.68,37.18,37.23,104339.0,36.2851,36.3044,35.8226,35.8708,104339.0
2022-07-29 09:40:00,37.21,37.48,37.21,37.44,64192.0,35.8516,36.1117,35.8516,36.0732,64192.0
2022-07-29 09:45:00,37.45,37.49,37.21,37.21,52027.0,36.0828,36.1213,35.8516,35.8516,52027.0
2022-07-29 09:50:00,37.21,37.4,37.06,37.39,173146.0,35.8516,36.0346,35.707,36.025,173146.0
2022-07-29 09:55:00,37.4,37.5,37.3,37.39,76643.0,36.0346,36.131,35.9383,36.025,76643.0
2022-07-29 10:00:00,37.37,37.57,37.33,37.55,35977.0,36.0057,36.1984,35.9672,36.1791,35977.0
2022-07-29 10:05:00,37.58,37.72,37.52,37.57,63454.0,36.208,36.3429,36.1502,36.1984,63454.0
2022-07-29 10:10:00,37.58,37.69,37.52,37.69,36391.0,36.208,36.314,36.1502,36.314,36391.0
2022-07-29 10:15:00,37.7,37.91,37.69,37.87,73423.0,36.3237,36.526,36.314,36.4875,73423.0
2022-07-29 10:20:00,37.93,37.93,37.76,37.85,29566.0,36.5453,36.5453,36.3815,36.4682,29566.0
2022-07-29 10:25:00,37.84,37.96,37.81,37.85,37723.0,36.4586,36.5742,36.4296,36.4682,37723.0
2022-07-29 10:30:00,37.85,37.9,37.79,37.89,30198.0,36.4682,36.5164,36.4104,36.5067,30198.0
2022-07-29 10:35:00,37.9,37.95,37.84,37.95,41500.0,36.5164,36.5645,36.4586,36.5645,41500.0
2022-07-29 10:40:00,37.95,38.17,37.93,38.09,52384.0,36.5645,36.7765,36.5453,36.6994,52384.0
2022-07-29 10:45:00,38.08,38.13,38.02,38.04,58810.0,36.6898,36.738,36.632,36.6512,58810.0
2022-07-29 10:50:00,38.05,38.09,38.03,38.07,28528.0,36.6609,36.6994,36.6416,36.6802,28528.0
2022-07-29 10:55:00,38.07,38.08,37.99,38.03,46172.0,36.6802,36.6898,36.6031,36.6416,46172.0
2022-07-29 11:00:00,38.02,38.04,37.87,37.88,23271.0,36.632,36.6512,36.4875,36.4971,23271.0
2022-07-29 11:05:00,37.88,37.99,37.83,37.88,29525.0,36.4971,36.6031,36.4489,36.4971,29525.0
2022-07-29 11:10:00,37.86,37.94,37.85,37.92,43863.0,36.4778,36.5549,36.4682,36.5356,43863.0
2022-07-29 11:15:00,37.91,37.96,37.84,37.95,31537.0,36.526,36.5742,36.4586,36.5645,31537.0
2022-07-29 11:20:00,37.94,37.99,37.8,37.83,41248.0,36.5549,36.6031,36.42,36.4489,41248.0
2022-07-29 11:25:00,37.85,37.95,37.83,37.9,20991.0,36.4682,36.5645,36.4489,36.5164,20991.0
2022-07-29 11:30:00,37.9,37.94,37.82,37.84,17253.0,36.5164,36.5549,36.4393,36.4586,17253.0
2022-07-29 11:35:00,37.85,37.95,37.84,37.95,23364.0,36.4682,36.5645,36.4586,36.5645,23364.0
2022-07-29 11:40:00,37.95,38.0,37.93,37.98,36697.0,36.5645,36.6127,36.5453,36.5934,36697.0
2022-07-29 11:45:00,37.98,38.0,37.91,37.94,29022.0,36.5934,36.6127,36.526,36.5549,29022.0
2022-07-29 11:50:00,37.94,37.94,37.87,37.92,15515.0,36.5549,36.5549,36.4875,36.5356,15515.0
2022-07-29 11:55:00,37.91,37.92,37.86,37.9,28313.0,36.526,36.5356,36.4778,36.5164,28313.0
2022-07-29 12:00:00,37.9,37.92,37.78,37.87,63782.0,36.5164,36.5356,36.4007,36.4875,63782.0
2022-07-29 12:05:00,37.87,37.88,37.75,37.78,35534.0,36.4875,36.4971,36.3718,36.4007,35534.0
2022-07-29 12:10:00,37.79,37.85,37.77,37.78,27327.0,36.4104,36.4682,36.3911,36.4007,27327.0
2022-07-29 12:15:00,37.78,37.88,37.78,37.86,33031.0,36.4007,36.4971,36.4007,36.4778,33031.0
2022-07-29 12:20:00,37.87,37.89,37.76,37.79,42725.0,36.4875,36.5067,36.3815,36.4104,42725.0
2022-07-29 12:25:00,37.78,37.82,37.76,37.76,60791.0,36.4007,36.4393,36.3815,36.3815,60791.0
2022-07-29 12:30:00,37.76,37.76,37.69,37.72,54637.0,36.3815,36.3815,36.314,36.3429,54637.0
2022-07-29 12:35:00,37.72,37.74,37.69,37.73,79132.0,36.3429,36.3622,36.314,36.3526,79132.0
2022-07-29 12:40:00,37.74,37.84,37.71,37.84,27414.0,36.3622,36.4586,36.3333,36.4586,27414.0
2022-07-29 12:45:00,37.84,37.91,37.83,37.87,29251.0,36.4586,36.526,36.4489,36.4875,29251.0
2022-07-29 12:50:00,37.88,37.91,37.84,37.91,8130.0,36.4971,36.526,36.4586,36.526,8130.0
2022-07-29 12:55:00,37.91,37.95,37.87,37.88,13216.0,36.526,36.5645,36.4875,36.4971,13216.0
2022-07-29 13:00:00,37.88,37.94,37.86,37.9,23521.0,36.4971,36.5549,36.4778,36.5164,23521.0
2022-07-29 13:05:00,37.89,37.93,37.87,37.92,11002.0,36.5067,36.5453,36.4875,36.5356,11002.0
2022-07-29 13:10:00,37.91,37.92,37.84,37.9,13993.0,36.526,36.5356,36.4586,36.5164,13993.0
2022-07-29 13:15:00,37.9,37.91,37.78,37.78,22775.0,36.5164,36.526,36.4007,36.4007,22775.0
2022-07-29 13:20:00,37.79,37.79,37.72,37.73,32658.0,36.4104,36.4104,36.3429,36.3526,32658.0
2022-07-29 13:25:00,37.73,37.75,37.72,37.73,39322.0,36.3526,36.3718,36.3429,36.3526,39322.0
2022-07-29 13:30:00,37.75,37.76,37.71,37.73,45093.0,36.3718,36.3815,36.3333,36.3526,45093.0
2022-07-29 13:35:00,37.73,37.74,37.68,37.69,22752.0,36.3526,36.3622,36.3044,36.314,22752.0
2022-07-29 13:40:00,37.69,37.77,37.65,37.77,34171.0,36.314,36.3911,36.2755,36.3911,34171.0
2022-07-29 13:45:00,37.79,37.79,37.71,37.73,52192.0,36.4104,36.4104,36.3333,36.3526,52192.0
2022-07-29 13:50:00,37.73,37.81,37.66,37.78,178265.0,36.3526,36.4296,36.2851,36.4007,178265.0
2022-07-29 13:55:00,37.77,37.79,37.72,37.73,23179.0,36.3911,36.4104,36.3429,36.3526,23179.0
2022-07-29 14:00:00,37.73,37.73,37.67,37.73,26408.0,36.3526,36.3526,36.2948,36.3526,26408.0
2022-07-29 14:05:00,37.73,37.74,37.71,37.72,45832.0,36.3526,36.3622,36.3333,36.3429,45832.0
2022-07-29 14:10:00,37.72,37.79,37.71,37.72,46910.0,36.3429,36.4104,36.3333,36.3429,46910.0
2022-07-29 14:15:00,37.72,37.72,37.69,37.71,24681.0,36.3429,36.3429,36.314,36.3333,24681.0
2022-07-29 14:20:00,37.72,37.72,37.64,37.66,44904.0,36.3429,36.3429,36.2659,36.2851,44904.0
2022-07-29 14:25:00,37.66,37.7,37.65,37.69,23668.0,36.2851,36.3237,36.2755,36.314,23668.0
2022-07-29 14:30:00,37.69,37.73,37.66,37.72,24002.0,36.314,36.3526,36.2851,36.3429,24002.0
2022-07-29 14:35:00,37.73,37.75,37.67,37.68,33914.0,36.3526,36.3718,36.2948,36.3044,33914.0
2022-07-29 14:40:00,37.68,37.7,37.63,37.7,28497.0,36.3044,36.3237,36.2562,36.3237,28497.0
2022-07-29 14:45:00,37.7,37.72,37.68,37.7,20230.0,36.3237,36.3429,36.3044,36.3237,20230.0
2022-07-29 14:50:00,37.71,37.73,37.68,37.69,26584.0,36.3333,36.3526,36.3044,36.314,26584.0
2022-07-29 14:55:00,37.68,37.75,37.67,37.74,64249.0,36.3044,36.3718,36.2948,36.3622,64249.0
2022-07-29 15:00:00,37.73,37.82,37.73,37.8,20175.0,36.3526,36.4393,36.3526,36.42,20175.0
2022-07-29 15:05:00,37.8,37.8,37.73,37.77,19932.0,36.42,36.42,36.3526,36.3911,19932.0
2022-07-29 15:10:00,37.77,37.86,37.77,37.86,28232.0,36.3911,36.4778,36.3911,36.4778,28232.0
2022-07-29 15:15:00,37.86,37.88,37.82,37.87,14721.0,36.4778,36.4971,36.4393,36.4875,14721.0
2022-07-29 15:20:00,37.87,37.93,37.86,37.91,29116.0,36.4875,36.5453,36.4778,36.526,29116.0
2022-07-29 15:25:00,37.91,37.95,37.89,37.95,27213.0,36.526,36.5645,36.5067,36.5645,27213.0
2022-07-29 15:30:00,37.94,37.94,37.89,37.91,55016.0,36.5549,36.5549,36.5067,36.526,55016.0
2022-07-29 15:35:00,37.91,37.98,37.86,37.96,47593.0,36.526,36.5934,36.4778,36.5742,47593.0
2022-07-29 15:40:00,37.96,37.96,37.87,37.91,65243.0,36.5742,36.5742,36.4875,36.526,65243.0
2022-07-29 15:45:00,37.91,37.97,37.9,37.92,69944.0,36.526,36.5838,36.5164,36.5356,69944.0
2022-07-29 15:50:00,37.92,37.93,37.8,37.84,206219.0,36.5356,36.5453,36.42,36.4586,206219.0
2022-07-29 15:55:00,37.84,37.85,37.67,37.69,551042.0,36.4586,36.4682,36.2948,36.314,551042.0
2022-08-01 09:30:00,37.31,37.4,36.73,36.86,157893.0,35.9479,36.0346,35.3891,35.5143,157893.0
2022-08-01 09:35:00,36.85,37.0,36.74,36.92,52858.0,35.5047,35.6492,35.3987,35.5721,52858.0
2022-08-01 09:40:00,36.93,37.17,36.8,37.09,46461.0,35.5818,35.813,35.4565,35.7359,46461.0
2022-08-01 09:45:00,37.09,37.11,36.92,37.01,99537.0,35.7359,35.7552,35.5721,35.6589,99537.0
2022-08-01 09:50:00,37.01,37.24,36.98,37.04,155348.0,35.6589,35.8805,35.6299,35.6878,155348.0
2022-08-01 09:55:00,37.04,37.29,37.03,37.22,122065.0,35.6878,35.9286,35.6781,35.8612,122065.0
2022-08-01 10:00:00,37.21,37.39,37.15,37.32,83206.0,35.8516,36.025,35.7937,35.9575,83206.0
2022-08-01 10:05:00,37.32,37.52,37.26,37.32,62364.0,35.9575,36.1502,35.8997,35.9575,62364.0
2022-08-01 10:10:00,37.32,37.4,37.22,37.24,49143.0,35.9575,36.0346,35.8612,35.8805,49143.0
2022-08-01 10:15:00,37.24,37.25,37.06,37.07,61617.0,35.8805,35.8901,35.707,35.7167,61617.0
2022-08-01 10:20:00,37.07,37.18,37.05,37.08,141199.0,35.7167,35.8226,35.6974,35.7263,141199.0
2022-08-01 10:25:00,37.08,37.14,37.01,37.1,67804.0,35.7263,35.7841,35.6589,35.7456,67804.0
2022-08-01 10:30:00,37.11,37.21,37.08,37.18,65300.0,35.7552,35.8516,35.7263,35.8226,65300.0
2022-08-01 10:35:00,37.18,37.28,37.17,37.22,43265.0,35.8226,35.919,35.813,35.8612,43265.0
2022-08-01 10:40:00,37.24,37.32,37.2,37.25,52994.0,35.8805,35.9575,35.8419,35.8901,52994.0
2022-08-01 10:45:00,37.26,37.73,37.25,37.67,86567.0,35.8997,36.3526,35.8901,36.2948,86567.0
2022-08-01 10:50:00,37.66,38.05,37.66,38.04,123130.0,36.2851,36.6609,36.2851,36.6512,123130.0
2022-08-01 10:55:00,38.04,38.11,37.95,38.11,85977.0,36.6512,36.7187,36.5645,36.7187,85977.0
2022-08-01 11:00:00,38.11,38.23,38.08,38.11,75454.0,36.7187,36.8343,36.6898,36.7187,75454.0
2022-08-01 11:05:00,38.13,38.15,38.02,38.04,49423.0,36.738,36.7572,36.632,36.6512,49423.0
2022-08-01 11:10:00,38.05,38.14,37.97,38.14,26617.0,36.6609,36.7476,36.5838,36.7476,26617.0
2022-08-01 11:15:00,38.12,38.12,37.88,37.88,22168.0,36.7283,36.7283,36.4971,36.4971,22168.0
2022-08-01 11:20:00,37.87,37.91,37.8,37.87,33259.0,36.4875,36.526,36.42,36.4875,33259.0
2022-08-01 11:25:00,37.87,37.96,37.85,37.93,33934.0,36.4875,36.5742,36.4682,36.5453,33934.0
2022-08-01 11:30:00,37.95,37.95,37.77,37.81,21481.0,36.5645,36.5645,36.3911,36.4296,21481.0
2022-08-01 11:35:00,37.82,37.83,37.76,37.83,21099.0,36.4393,36.4489,36.3815,36.4489,21099.0
2022-08-01 11:40:00,37.84,37.86,37.7,37.77,37051.0,36.4586,36.4778,36.3237,36.3911,37051.0
2022-08-01 11:45:00,37.77,37.9,37.73,37.9,31273.0,36.3911,36.5164,36.3526,36.5164,31273.0
2022-08-01 11:50:00,37.9,37.94,37.82,37.83,22766.0,36.5164,36.5549,36.4393,36.4489,22766.0
2022-08-01 11:55:00,37.84,37.84,37.78,37.8,9498.0,36.4586,36.4586,36.4007,36.42,9498.0
2022-08-01 12:00:00,37.82,37.84,37.78,37.79,10056.0,36.4393,36.4586,36.4007,36.4104,10056.0
2022-08-01 12:05:00,37.79,37.86,37.78,37.85,15883.0,36.4104,36.4778,36.4007,36.4682,15883.0
2022-08-01 12:10:00,37.86,37.86,37.72,37.78,18669.0,36.4778,36.4778,36.3429,36.4007,18669.0
2022-08-01 12:15:00,37.81,37.83,37.74,37.77,30966.0,36.4296,36.4489,36.3622,36.3911,30966.0
2022-08-01 12:20:00,37.76,37.86,37.75,37.8,40401.0,36.3815,36.4778,36.3718,36.42,40401.0
2022-08-01 12:25:00,37.8,37.9,37.8,37.87,17802.0,36.42,36.5164,36.42,36.4875,17802.0
2022-08-01 12:30:00,37.86,37.88,37.77,37.82,19452.0,36.4778,36.4971,36.3911,36.4393,19452.0
2022-08-01 12:35:00,37.83,37.9,37.82,37.89,29761.0,36.4489,36.5164,36.4393,36.5067,29761.0
2022-08-01 12:40:00,37.88,37.93,37.86,37.92,20014.0,36.4971,36.5453,36.4778,36.5356,20014.0
2022-08-01 12:45:00,37.92,38.0,37.9,37.94,30830.0,36.5356,36.6127,36.5164,36.5549,30830.0
2022-08-01 12:50:00,37.95,37.98,37.9,37.94,20067.0,36.5645,36.5934,36.5164,36.5549,20067.0
2022-08-01 12:55:00,37.95,37.99,37.89,37.97,17613.0,36.5645,36.6031,36.5067,36.5838,17613.0
2022-08-01 13:00:00,37.97,37.97,37.87,37.9,15796.0,36.5838,36.5838,36.4875,36.5164,15796.0
2022-08-01 13:05:00,37.9,37.98,37.89,37.97,8247.0,36.5164,36.5934,36.5067,36.5838,8247.0
2022-08-01 13:10:00,37.98,37.99,37.9,37.98,10923.0,36.5934,36.6031,36.5164,36.5934,10923.0
2022-08-01 13:15:00,37.98,38.0,37.85,37.87,20678.0,36.5934,36.6127,36.4682,36.4875,20678.0
2022-08-01 13:20:00,37.87,37.9,37.83,37.89,13059.0,36.4875,36.5164,36.4489,36.5067,13059.0
2022-08-01 13:25:00,37.89,37.9,37.79,37.8,17751.0,36.5067,36.5164,36.4104,36.42,17751.0
2022-08-01 13:30:00,37.81,37.82,37.75,37.77,21325.0,36.4296,36.4393,36.3718,36.3911,21325.0
2022-08-01 13:35:00,37.76,37.8,37.74,37.76,19996.0,36.3815,36.42,36.3622,36.3815,19996.0
2022-08-01 13:40:00,37.76,37.78,37.71,37.73,24116.0,36.3815,36.4007,36.3333,36.3526,24116.0
2022-08-01 13:45:00,37.72,37.73,37.62,37.7,25707.0,36.3429,36.3526,36.2466,36.3237,25707.0
2022-08-01 13:50:00,37.7,37.73,37.67,37.7,26347.0,36.3237,36.3526,36.2948,36.3237,26347.0
2022-08-01 13:55:00,37.69,37.72,37.66,37.72,17281.0,36.314,36.3429,36.2851,36.3429,17281.0
2022-08-01 14:00:00,37.72,37.72,37.61,37.67,31282.0,36.3429,36.3429,36.2369,36.2948,31282.0
2022-08-01 14:05:00,37.67,37.72,37.63,37.72,25774.0,36.2948,36.3429,36.2562,36.3429,25774.0
2022-08-01 14:10:00,37.71,37.75,37.67,37.75,21416.0,36.3333,36.3718,36.2948,36.3718,21416.0
2022-08-01 14:15:00,37.74,37.79,37.66,37.68,91331.0,36.3622,36.4104,36.2851,36.3044,91331.0
2022-08-01 14:20:00,37.68,37.84,37.67,37.81,30232.0,36.3044,36.4586,36.2948,36.4296,30232.0
2022-08-01 14:25:00,37.82,37.82,37.77,37.77,28119.0,36.4393,36.4393,36.3911,36.3911,28119.0
2022-08-01 14:30:00,37.77,37.79,37.74,37.76,36735.0,36.3911,36.4104,36.3622,36.3815,36735.0
2022-08-01 14:35:00,37.76,37.81,37.73,37.76,32178.0,36.3815,36.4296,36.3526,36.3815,32178.0
2022-08-01 14:40:00,37.77,37.77,37.69,37.72,32301.0,36.3911,36.3911,36.314,36.3429,32301.0
2022-08-01 14:45:00,37.72,37.78,37.71,37.75,30710.0,36.3429,36.4007,36.3333,36.3718,30710.0
2022-08-01 14:50:00,37.76,37.82,37.72,37.82,35210.0,36.3815,36.4393,36.3429,36.4393,35210.0
2022-08-01 14:55:00,37.83,37.94,37.82,37.89,18586.0,36.4489,36.5549,36.4393,36.5067,18586.0
2022-08-01 15:00:00,37.9,37.91,37.83,37.84,31762.0,36.5164,36.526,36.4489,36.4586,31762.0
2022-08-01 15:05:00,37.84,37.91,37.82,37.88,15827.0,36.4586,36.526,36.4393,36.4971,15827.0
2022-08-01 15:10:00,37.87,37.88,37.82,37.86,24008.0,36.4875,36.4971,36.4393,36.4778,24008.0
2022-08-01 15:15:00,37.87,37.88,37.77,37.77,29547.0,36.4875,36.4971,36.3911,36.3911,29547.0
2022-08-01 15:20:00,37.79,37.79,37.68,37.7,35364.0,36.4104,36.4104,36.3044,36.3237,35364.0
2022-08-01 15:25:00,37.7,37.71,37.64,37.65,40228.0,36.3237,36.3333,36.2659,36.2755,40228.0
2022-08-01 15:30:00,37.64,37.77,37.64,37.75,80634.0,36.2659,36.3911,36.2659,36.3718,80634.0
2022-08-01 15:35:00,37.75,37.77,37.72,37.75,42110.0,36.3718,36.3911,36.3429,36.3718,42110.0
2022-08-01 15:40:00,37.75,37.81,37.69,37.71,54841.0,36.3718,36.4296,36.314,36.3333,54841.0
2022-08-01 15:45:00,37.7,37.75,37.69,37.71,77856.0,36.3237,36.3718,36.314,36.3333,77856.0
2022-08-01 15:50:00,37.71,37.77,37.68,37.7,126900.0,36.3333,36.3911,36.3044,36.3237,126900.0
2022-08-01 15:55:00,37.7,37.82,37.68,37.77,288328.0,36.3237,36.4393,36.3044,36.3911,288328.0
2022-08-02 09:30:00,37.27,37.76,37.13,37.54,146759.0,35.9094,36.3815,35.7745,36.1695,146759.0
2022-08-02 09:35:00,37.53,37.72,37.39,37.72,92547.0,36.1599,36.3429,36.025,36.3429,92547.0
2022-08-02 09:40:00,37.72,37.74,37.53,37.65,55159.0,36.3429,36.3622,36.1599,36.2755,55159.0
2022-08-02 09:45:00,37.67,37.96,37.64,37.9,103278.0,36.2948,36.5742,36.2659,36.5164,103278.0
2022-08-02 09:50:00,37.92,37.96,37.81,37.85,62937.0,36.5356,36.5742,36.4296,36.4682,62937.0
2022-08-02 09:55:00,37.85,37.94,37.76,37.84,64906.0,36.4682,36.5549,36.3815,36.4586,64906.0
2022-08-02 10:00:00,37.83,37.86,37.71,37.79,71603.0,36.4489,36.4778,36.3333,36.4104,71603.0
2022-08-02 10:05:00,37.79,37.97,37.77,37.86,69017.0,36.4104,36.5838,36.3911,36.4778,69017.0
2022-08-02 10:10:00,37.86,38.11,37.75,38.07,128679.0,36.4778,36.7187,36.3718,36.6802,128679.0
2022-08-02 10:15:00,38.07,38.17,38.03,38.15,41106.0,36.6802,36.7765,36.6416,36.7572,41106.0
2022-08-02 10:20:00,38.16,38.23,38.04,38.09,41884.0,36.7669,36.8343,36.6512,36.6994,41884.0
2022-08-02 10:25:00,38.09,38.3,38.08,38.3,67923.0,36.6994,36.9018,36.6898,36.9018,67923.0
2022-08-02 10:30:00,38.29,38.32,38.09,38.12,68476.0,36.8921,36.921,36.6994,36.7283,68476.0
2022-08-02 10:35:00,38.1,38.14,37.97,38.03,30175.0,36.7091,36.7476,36.5838,36.6416,30175.0
2022-08-02 10:40:00,38.04,38.25,38.04,38.23,25317.0,36.6512,36.8536,36.6512,36.8343,25317.0
2022-08-02 10:45:00,38.24,38.37,38.22,38.36,36165.0,36.8439,36.9692,36.8247,36.9596,36165.0
2022-08-02 10:50:00,38.36,38.46,38.33,38.41,47995.0,36.9596,37.0559,36.9307,37.0077,47995.0
2022-08-02 10:55:00,38.42,38.43,38.34,38.42,17154.0,37.0174,37.027,36.9403,37.0174,17154.0
2022-08-02 11:00:00,38.44,38.54,38.44,38.49,47791.0,37.0366,37.133,37.0366,37.0848,47791.0
2022-08-02 11:05:00,38.49,38.56,38.44,38.48,93003.0,37.0848,37.1523,37.0366,37.0752,93003.0
2022-08-02 11:10:00,38.48,38.5,38.45,38.47,23399.0,37.0752,37.0945,37.0463,37.0656,23399.0
2022-08-02 11:15:00,38.45,38.49,38.41,38.46,19110.0,37.0463,37.0848,37.0077,37.0559,19110.0
2022-08-02 11:20:00,38.45,38.46,38.37,38.38,32635.0,37.0463,37.0559,36.9692,36.9788,32635.0
2022-08-02 11:25:00,38.38,38.45,38.32,38.35,58026.0,36.9788,37.0463,36.921,36.9499,58026.0
2022-08-02 11:30:00,38.35,38.35,38.15,38.18,72980.0,36.9499,36.9499,36.7572,36.7861,72980.0
2022-08-02 11:35:00,38.17,38.31,38.16,38.31,30261.0,36.7765,36.9114,36.7669,36.9114,30261.0
2022-08-02 11:40:00,38.31,38.45,38.3,38.43,20779.0,36.9114,37.0463,36.9018,37.027,20779.0
2022-08-02 11:45:00,38.43,38.43,38.35,38.42,18373.0,37.027,37.027,36.9499,37.0174,18373.0
2022-08-02 11:50:00,38.43,38.43,38.36,38.37,22674.0,37.027,37.027,36.9596,36.9692,22674.0
2022-08-02 11:55:00,38.36,38.37,38.29,38.32,13316.0,36.9596,36.9692,36.8921,36.921,13316.0
2022-08-02 12:00:00,38.3,38.35,38.26,38.27,27242.0,36.9018,36.9499,36.8632,36.8729,27242.0
2022-08-02 12:05:00,38.28,38.36,38.25,38.36,12573.0,36.8825,36.9596,36.8536,36.9596,12573.0
2022-08-02 12:10:00,38.35,38.42,38.32,38.4,13184.0,36.9499,37.0174,36.921,36.9981,13184.0
2022-08-02 12:15:00,38.41,38.44,38.4,38.42,10653.0,37.0077,37.0366,36.9981,37.0174,10653.0
2022-08-02 12:20:00,38.42,38.47,38.42,38.46,11285.0,37.0174,37.0656,37.0174,37.0559,11285.0
2022-08-02 12:25:00,38.47,38.52,38.47,38.49,29761.0,37.0656,37.1137,37.0656,37.0848,29761.0
2022-08-02 12:30:00,38.5,38.5,38.45,38.46,13744.0,37.0945,37.0945,37.0463,37.0559,13744.0
2022-08-02 12:35:00,38.46,38.47,38.42,38.46,19355.0,37.0559,37.0656,37.0174,37.0559,19355.0
2022-08-02 12:40:00,38.45,38.49,38.43,38.48,17747.0,37.0463,37.0848,37.027,37.0752,17747.0
2022-08-02 12:45:00,38.48,38.48,38.38,38.38,11328.0,37.0752,37.0752,36.9788,36.9788,11328.0
2022-08-02 12:50:00,38.38,38.45,38.36,38.45,6975.0,36.9788,37.0463,36.9596,37.0463,6975.0
2022-08-02 12:55:00,38.45,38.48,38.43,38.46,20117.0,37.0463,37.0752,37.027,37.0559,20117.0
2022-08-02 13:00:00,38.47,38.54,38.41,38.49,19143.0,37.0656,37.133,37.0077,37.0848,19143.0
2022-08-02 13:05:00,38.48,38.57,38.46,38.57,14529.0,37.0752,37.1619,37.0559,37.1619,14529.0
2022-08-02 13:10:00,38.58,38.65,38.58,38.62,41731.0,37.1715,37.239,37.1715,37.2101,41731.0
2022-08-02 13:15:00,38.61,38.62,38.58,38.59,17045.0,37.2004,37.2101,37.1715,37.1812,17045.0
2022-08-02 13:20:00,38.58,38.72,38.58,38.71,33222.0,37.1715,37.3064,37.1715,37.2968,33222.0
2022-08-02 13:25:00,38.71,38.73,38.63,38.64,68356.0,37.2968,37.3161,37.2197,37.2293,68356.0
2022-08-02 13:30:00,38.64,38.64,38.49,38.5,85774.0,37.2293,37.2293,37.0848,37.0945,85774.0
2022-08-02 13:35:00,38.5,38.53,38.4,38.43,115791.0,37.0945,37.1234,36.9981,37.027,115791.0
2022-08-02 13:40:00,38.44,38.49,38.42,38.44,28637.0,37.0366,37.0848,37.0174,37.0366,28637.0
2022-08-02 13:45:00,38.44,38.47,38.39,38.43,38348.0,37.0366,37.0656,36.9885,37.027,38348.0
2022-08-02 13:50:00,38.43,38.47,38.39,38.47,38326.0,37.027,37.0656,36.9885,37.0656,38326.0
2022-08-02 13:55:00,38.47,38.53,38.46,38.52,35230.0,37.0656,37.1234,37.0559,37.1137,35230.0
2022-08-02 14:00:00,38.51,38.55,38.45,38.46,22612.0,37.1041,37.1426,37.0463,37.0559,22612.0
2022-08-02 14:05:00,38.45,38.54,38.44,38.54,35564.0,37.0463,37.133,37.0366,37.133,35564.0
2022-08-02 14:10:00,38.55,38.55,38.44,38.45,22650.0,37.1426,37.1426,37.0366,37.0463,22650.0
2022-08-02 14:15:00,38.46,38.46,38.34,38.34,64968.0,37.0559,37.0559,36.9403,36.9403,64968.0
2022-08-02 14:20:00,38.35,38.42,38.34,38.38,29992.0,36.9499,37.0174,36.9403,36.9788,29992.0
2022-08-02 14:25:00,38.37,38.39,38.34,38.38,24680.0,36.9692,36.9885,36.9403,36.9788,24680.0
2022-08-02 14:30:00,38.38,38.46,38.37,38.45,26127.0,36.9788,37.0559,36.9692,37.0463,26127.0
2022-08-02 14:35:00,38.44,38.44,38.39,38.41,13869.0,37.0366,37.0366,36.9885,37.0077,13869.0
2022-08-02 14:40:00,38.41,38.44,38.38,38.4,24886.0,37.0077,37.0366,36.9788,36.9981,24886.0
2022-08-02 14:45:00,38.4,38.42,38.34,38.41,15816.0,36.9981,37.0174,36.9403,37.0077,15816.0
2022-08-02 14:50:00,38.42,38.44,38.33,38.36,16514.0,37.0174,37.0366,36.9307,36.9596,16514.0
2022-08-02 14:55:00,38.36,38.36,38.28,38.31,15288.0,36.9596,36.9596,36.8825,36.9114,15288.0
2022-08-02 15:00:00,38.32,38.36,38.31,38.35,16010.0,36.921,36.9596,36.9114,36.9499,16010.0
2022-08-02 15:05:00,38.34,38.41,38.33,38.36,15249.0,36.9403,37.0077,36.9307,36.9596,15249.0
2022-08-02 15:10:00,38.35,38.38,38.34,38.35,20660.0,36.9499,36.9788,36.9403,36.9499,20660.0
2022-08-02 15:15:00,38.37,38.39,38.25,38.27,20805.0,36.9692,36.9885,36.8536,36.8729,20805.0
2022-08-02 15:20:00,38.29,38.34,38.26,38.31,26876.0,36.8921,36.9403,36.8632,36.9114,26876.0
2022-08-02 15:25:00,38.32,38.36,38.31,38.34,28780.0,36.921,36.9596,36.9114,36.9403,28780.0
2022-08-02 15:30:00,38.34,38.37,38.29,38.36,35193.0,36.9403,36.9692,36.8921,36.9596,35193.0
2022-08-02 15:35:00,38.36,38.41,38.33,38.34,36361.0,36.9596,37.0077,36.9307,36.9403,36361.0
2022-08-02 15:40:00,38.34,38.36,38.28,38.31,41927.0,36.9403,36.9596,36.8825,36.9114,41927.0
2022-08-02 15:45:00,38.32,38.32,38.21,38.25,64026.0,36.921,36.921,36.815,36.8536,64026.0
2022-08-02 15:50:00,38.25,38.29,38.15,38.19,177663.0,36.8536,36.8921,36.7572,36.7958,177663.0
2022-08-02 15:55:00,38.18,38.19,38.12,38.15,284407.0,36.7861,36.7958,36.7283,36.7572,284407.0
2022-08-03 09:30:00,38.53,38.83,38.53,38.64,80840.0,37.1234,37.4124,37.1234,37.2293,80840.0
2022-08-03 09:35:00,38.66,38.93,38.48,38.91,92744.0,37.2486,37.5088,37.0752,37.4895,92744.0
2022-08-03 09:40:00,38.9,39.16,38.9,39.02,118607.0,37.4799,37.7304,37.4799,37.5955,118607.0
2022-08-03 09:45:00,39.03,39.2,38.8,39.2,122030.0,37.6051,37.7689,37.3835,37.7689,122030.0
2022-08-03 09:50:00,39.19,39.26,38.92,39.01,418486.0,37.7593,37.8267,37.4991,37.5858,418486.0
2022-08-03 09:55:00,39.02,39.19,38.91,38.97,179850.0,37.5955,37.7593,37.4895,37.5473,179850.0
2022-08-03 10:00:00,38.96,39.14,38.84,39.06,67075.0,37.5377,37.7111,37.422,37.634,67075.0
2022-08-03 10:05:00,39.05,39.14,38.97,39.04,101714.0,37.6244,37.7111,37.5473,37.6147,101714.0
2022-08-03 10:10:00,39.04,39.14,38.94,39.01,92047.0,37.6147,37.7111,37.5184,37.5858,92047.0
2022-08-03 10:15:00,39.01,39.09,38.74,38.8,50167.0,37.5858,37.6629,37.3257,37.3835,50167.0
2022-08-03 10:20:00,38.78,38.85,38.76,38.83,27184.0,37.3642,37.4317,37.345,37.4124,27184.0
2022-08-03 10:25:00,38.84,38.91,38.76,38.89,21825.0,37.422,37.4895,37.345,37.4702,21825.0
2022-08-03 10:30:00,38.88,38.93,38.73,38.8,28523.0,37.4606,37.5088,37.3161,37.3835,28523.0
2022-08-03 10:35:00,38.81,38.84,38.75,38.77,30447.0,37.3931,37.422,37.3353,37.3546,30447.0
2022-08-03 10:40:00,38.77,38.83,38.7,38.82,34776.0,37.3546,37.4124,37.2872,37.4028,34776.0
2022-08-03 10:45:00,38.8,38.91,38.78,38.87,30081.0,37.3835,37.4895,37.3642,37.4509,30081.0
2022-08-03 10:50:00,38.87,38.91,38.71,38.76,32901.0,37.4509,37.4895,37.2968,37.345,32901.0
2022-08-03 10:55:00,38.75,38.83,38.72,38.73,19532.0,37.3353,37.4124,37.3064,37.3161,19532.0
2022-08-03 11:00:00,38.74,38.79,38.67,38.68,21833.0,37.3257,37.3739,37.2582,37.2679,21833.0
2022-08-03 11:05:00,38.68,38.72,38.65,38.69,51084.0,37.2679,37.3064,37.239,37.2775,51084.0
2022-08-03 11:10:00,38.69,38.8,38.64,38.74,19753.0,37.2775,37.3835,37.2293,37.3257,19753.0
2022-08-03 11:15:00,38.72,38.78,38.69,38.69,18696.0,37.3064,37.3642,37.2775,37.2775,18696.0
2022-08-03 11:20:00,38.68,38.84,38.66,38.78,38552.0,37.2679,37.422,37.2486,37.3642,38552.0
2022-08-03 11:25:00,38.78,38.85,38.77,38.84,42769.0,37.3642,37.4317,37.3546,37.422,42769.0
2022-08-03 11:30:00,38.84,38.89,38.82,38.86,24237.0,37.422,37.4702,37.4028,37.4413,24237.0
2022-08-03 11:35:00,38.86,38.94,38.86,38.94,12954.0,37.4413,37.5184,37.4413,37.5184,12954.0
2022-08-03 11:40:00,38.94,39.05,38.94,39.04,110066.0,37.5184,37.6244,37.5184,37.6147,110066.0
2022-08-03 11:45:00,39.04,39.08,38.98,39.08,155247.0,37.6147,37.6533,37.5569,37.6533,155247.0
2022-08-03 11:50:00,39.07,39.16,39.03,39.16,21684.0,37.6436,37.7304,37.6051,37.7304,21684.0
2022-08-03 11:55:00,39.17,39.19,39.11,39.14,50657.0,37.74,37.7593,37.6822,37.7111,50657.0
2022-08-03 12:00:00,39.14,39.18,39.05,39.07,78167.0,37.7111,37.7496,37.6244,37.6436,78167.0
2022-08-03 12:05:00,39.08,39.19,39.08,39.13,44816.0,37.6533,37.7593,37.6533,37.7015,44816.0
2022-08-03 12:10:00,39.14,39.16,39.09,39.13,25953.0,37.7111,37.7304,37.6629,37.7015,25953.0
2022-08-03 12:15:00,39.12,39.16,39.1,39.15,10603.0,37.6918,37.7304,37.6726,37.7207,10603.0
2022-08-03 12:20:00,39.15,39.15,39.09,39.12,67395.0,37.7207,37.7207,37.6629,37.6918,67395.0
2022-08-03 12:25:00,39.11,39.12,39.05,39.05,21521.0,37.6822,37.6918,37.6244,37.6244,21521.0
2022-08-03 12:30:00,39.04,39.04,38.93,38.97,18006.0,37.6147,37.6147,37.5088,37.5473,18006.0
2022-08-03 12:35:00,38.97,39.02,38.97,38.97,12988.0,37.5473,37.5955,37.5473,37.5473,12988.0
2022-08-03 12:40:00,38.97,39.04,38.97,39.0,13229.0,37.5473,37.6147,37.5473,37.5762,13229.0
2022-08-03 12:45:00,39.01,39.04,38.97,39.0,50029.0,37.5858,37.6147,37.5473,37.5762,50029.0
2022-08-03 12:50:00,39.01,39.02,38.95,38.95,32501.0,37.5858,37.5955,37.528,37.528,32501.0
2022-08-03 12:55:00,38.95,38.98,38.94,38.94,11992.0,37.528,37.5569,37.5184,37.5184,11992.0
2022-08-03 13:00:00,38.94,38.98,38.94,38.97,11265.0,37.5184,37.5569,37.5184,37.5473,11265.0
2022-08-03 13:05:00,38.97,38.98,38.92,38.97,21279.0,37.5473,37.5569,37.4991,37.5473,21279.0
2022-08-03 13:10:00,38.98,38.98,38.92,38.96,16233.0,37.5569,37.5569,37.4991,37.5377,16233.0
2022-08-03 13:15:00,38.95,38.99,38.9,38.9,34902.0,37.528,37.5666,37.4799,37.4799,34902.0
2022-08-03 13:20:00,38.9,38.93,38.88,38.91,17269.0,37.4799,37.5088,37.4606,37.4895,17269.0
2022-08-03 13:25:00,38.91,38.94,38.88,38.94,8763.0,37.4895,37.5184,37.4606,37.5184,8763.0
2022-08-03 13:30:00,38.94,38.98,38.94,38.98,11723.0,37.5184,37.5569,37.5184,37.5569,11723.0
2022-08-03 13:35:00,38.98,39.02,38.94,38.95,54303.0,37.5569,37.5955,37.5184,37.528,54303.0
2022-08-03 13:40:00,38.92,38.95,38.89,38.95,15422.0,37.4991,37.528,37.4702,37.528,15422.0
2022-08-03 13:45:00,38.95,39.01,38.95,38.97,24972.0,37.528,37.5858,37.528,37.5473,24972.0
2022-08-03 13:50:00,38.97,38.98,38.96,38.98,17883.0,37.5473,37.5569,37.5377,37.5569,17883.0
2022-08-03 13:55:00,38.98,39.0,38.95,38.98,24616.0,37.5569,37.5762,37.528,37.5569,24616.0
2022-08-03 14:00:00,38.98,39.02,38.96,39.02,27310.0,37.5569,37.5955,37.5377,37.5955,27310.0
2022-08-03 14:05:00,39.02,39.06,38.99,39.04,51597.0,37.5955,37.634,37.5666,37.6147,51597.0
2022-08-03 14:10:00,39.04,39.11,39.04,39.07,31807.0,37.6147,37.6822,37.6147,37.6436,31807.0
2022-08-03 14:15:00,39.08,39.12,39.08,39.11,18419.0,37.6533,37.6918,37.6533,37.6822,18419.0
2022-08-03 14:20:00,39.11,39.12,39.09,39.11,13558.0,37.6822,37.6918,37.6629,37.6822,13558.0
2022-08-03 14:25:00,39.11,39.12,39.09,39.1,11653.0,37.6822,37.6918,37.6629,37.6726,11653.0
2022-08-03 14:30:00,39.09,39.11,39.06,39.07,14583.0,37.6629,37.6822,37.634,37.6436,14583.0
2022-08-03 14:35:00,39.06,39.06,38.99,38.99,16257.0,37.634,37.634,37.5666,37.5666,16257.0
2022-08-03 14:40:00,38.99,39.0,38.92,38.99,27397.0,37.5666,37.5762,37.4991,37.5666,27397.0
2022-08-03 14:45:00,38.99,38.99,38.94,38.95,14508.0,37.5666,37.5666,37.5184,37.528,14508.0
2022-08-03 14:50:00,38.95,38.95,38.91,38.95,24465.0,37.528,37.528,37.4895,37.528,24465.0
2022-08-03 14:55:00,38.95,38.97,38.9,38.91,31831.0,37.528,37.5473,37.4799,37.4895,31831.0
2022-08-03 15:00:00,38.91,38.97,38.88,38.97,27390.0,37.4895,37.5473,37.4606,37.5473,27390.0
2022-08-03 15:05:00,38.97,38.97,38.91,38.94,47616.0,37.5473,37.5473,37.4895,37.5184,47616.0
2022-08-03 15:10:00,38.94,38.96,38.9,38.96,16358.0,37.5184,37.5377,37.4799,37.5377,16358.0
2022-08-03 15:15:00,38.95,38.99,38.94,38.95,16625.0,37.528,37.5666,37.5184,37.528,16625.0
2022-08-03 15:20:00,38.96,38.99,38.94,38.98,22143.0,37.5377,37.5666,37.5184,37.5569,22143.0
2022-08-03 15:25:00,38.97,38.98,38.93,38.98,20563.0,37.5473,37.5569,37.5088,37.5569,20563.0
2022-08-03 15:30:00,38.97,39.05,38.95,39.05,46709.0,37.5473,37.6244,37.528,37.6244,46709.0
2022-08-03 15:35:00,39.05,39.11,39.04,39.09,34205.0,37.6244,37.6822,37.6147,37.6629,34205.0
2022-08-03 15:40:00,39.08,39.11,39.07,39.09,34957.0,37.6533,37.6822,37.6436,37.6629,34957.0
2022-08-03 15:45:00,39.09,39.09,39.01,39.02,59082.0,37.6629,37.6629,37.5858,37.5955,59082.0
2022-08-03 15:50:00,39.03,39.04,38.97,39.01,103585.0,37.6051,37.6147,37.5473,37.5858,103585.0
2022-08-03 15:55:00,39.0,39.02,38.94,38.96,228365.0,37.5762,37.5955,37.5184,37.5377,228365.0
2022-08-04 09:30:00,39.15,39.54,39.07,39.25,162413.0,37.7207,38.0965,37.6436,37.8171,162413.0
2022-08-04 09:35:00,39.24,39.5,39.22,39.35,111812.0,37.8074,38.0579,37.7882,37.9134,111812.0
2022-08-04 09:40:00,39.39,39.5,39.13,39.45,103271.0,37.952,38.0579,37.7015,38.0098,103271.0
2022-08-04 09:45:00,39.45,39.5,39.3,39.39,72787.0,38.0098,38.0579,37.8652,37.952,72787.0
2022-08-04 09:50:00,39.39,39.64,39.35,39.57,90268.0,37.952,38.1928,37.9134,38.1254,90268.0
2022-08-04 09:55:00,39.57,39.73,39.45,39.6,71349.0,38.1254,38.2796,38.0098,38.1543,71349.0
2022-08-04 10:00:00,39.59,39.79,39.5,39.75,93241.0,38.1447,38.3374,38.0579,38.2988,93241.0
2022-08-04 10:05:00,39.75,39.8,39.57,39.63,94568.0,38.2988,38.347,38.1254,38.1832,94568.0
2022-08-04 10:10:00,39.64,39.64,39.47,39.48,66731.0,38.1928,38.1928,38.029,38.0387,66731.0
2022-08-04 10:15:00,39.48,39.61,39.43,39.6,83414.0,38.0387,38.1639,37.9905,38.1543,83414.0
2022-08-04 10:20:00,39.56,39.67,39.52,39.63,42161.0,38.1158,38.2217,38.0772,38.1832,42161.0
2022-08-04 10:25:00,39.64,39.68,39.55,39.55,51253.0,38.1928,38.2314,38.1061,38.1061,51253.0
2022-08-04 10:30:00,39.56,39.59,39.44,39.45,150847.0,38.1158,38.1447,38.0001,38.0098,150847.0
2022-08-04 10:35:00,39.46,39.51,39.22,39.26,70330.0,38.0194,38.0676,37.7882,37.8267,70330.0
2022-08-04 10:40:00,39.26,39.34,39.26,39.28,40156.0,37.8267,37.9038,37.8267,37.846,40156.0
2022-08-04 10:45:00,39.27,39.28,39.11,39.24,34241.0,37.8363,37.846,37.6822,37.8074,34241.0
2022-08-04 10:50:00,39.25,39.28,39.18,39.24,52229.0,37.8171,37.846,37.7496,37.8074,52229.0
2022-08-04 10:55:00,39.25,39.35,39.25,39.31,26065.0,37.8171,37.9134,37.8171,37.8749,26065.0
2022-08-04 11:00:00,39.31,39.41,39.31,39.34,18611.0,37.8749,37.9712,37.8749,37.9038,18611.0
2022-08-04 11:05:00,39.33,39.39,39.32,39.32,64459.0,37.8942,37.952,37.8845,37.8845,64459.0
2022-08-04 11:10:00,39.32,39.38,39.3,39.37,34978.0,37.8845,37.9423,37.8652,37.9327,34978.0
2022-08-04 11:15:00,39.36,39.43,39.32,39.42,59678.0,37.9231,37.9905,37.8845,37.9809,59678.0
2022-08-04 11:20:00,39.42,39.49,39.35,39.36,28790.0,37.9809,38.0483,37.9134,37.9231,28790.0
2022-08-04 11:25:00,39.36,39.37,39.28,39.3,41066.0,37.9231,37.9327,37.846,37.8652,41066.0
2022-08-04 11:30:00,39.31,39.34,39.28,39.3,26436.0,37.8749,37.9038,37.846,37.8652,26436.0
2022-08-04 11:35:00,39.3,39.31,39.23,39.27,34693.0,37.8652,37.8749,37.7978,37.8363,34693.0
2022-08-04 11:40:00,39.27,39.39,39.25,39.38,53679.0,37.8363,37.952,37.8171,37.9423,53679.0
2022-08-04 11:45:00,39.38,39.42,39.36,39.36,41689.0,37.9423,37.9809,37.9231,37.9231,41689.0
2022-08-04 11:50:00,39.36,39.41,39.36,39.4,22871.0,37.9231,37.9712,37.9231,37.9616,22871.0
2022-08-04 11:55:00,39.39,39.41,39.33,39.33,23188.0,37.952,37.9712,37.8942,37.8942,23188.0
2022-08-04 12:00:00,39.34,39.41,39.33,39.38,37807.0,37.9038,37.9712,37.8942,37.9423,37807.0
2022-08-04 12:05:00,39.38,39.41,39.37,39.39,26243.0,37.9423,37.9712,37.9327,37.952,26243.0
2022-08-04 12:10:00,39.39,39.42,39.37,39.39,49467.0,37.952,37.9809,37.9327,37.952,49467.0
2022-08-04 12:15:00,39.38,39.41,39.31,39.32,16285.0,37.9423,37.9712,37.8749,37.8845,16285.0
2022-08-04 12:20:00,39.32,39.35,39.3,39.35,24003.0,37.8845,37.9134,37.8652,37.9134,24003.0
2022-08-04 12:25:00,39.35,39.37,39.34,39.35,36710.0,37.9134,37.9327,37.9038,37.9134,36710.0
2022-08-04 12:30:00,39.34,39.35,39.24,39.25,21237.0,37.9038,37.9134,37.8074,37.8171,21237.0
2022-08-04 12:35:00,39.25,39.28,39.21,39.21,19881.0,37.8171,37.846,37.7785,37.7785,19881.0
2022-08-04 12:40:00,39.22,39.26,39.15,39.2,21576.0,37.7882,37.8267,37.7207,37.7689,21576.0
2022-08-04 12:45:00,39.2,39.21,39.07,39.08,12978.0,37.7689,37.7785,37.6436,37.6533,12978.0
2022-08-04 12:50:00,39.09,39.22,39.09,39.22,14655.0,37.6629,37.7882,37.6629,37.7882,14655.0
2022-08-04 12:55:00,39.22,39.27,39.21,39.25,11685.0,37.7882,37.8363,37.7785,37.8171,11685.0
2022-08-04 13:00:00,39.26,39.35,39.26,39.32,15632.0,37.8267,37.9134,37.8267,37.8845,15632.0
2022-08-04 13:05:00,39.32,39.33,39.28,39.3,25508.0,37.8845,37.8942,37.846,37.8652,25508.0
2022-08-04 13:10:00,39.3,39.34,39.28,39.31,14930.0,37.8652,37.9038,37.846,37.8749,14930.0
2022-08-04 13:15:00,39.32,39.33,39.26,39.31,12702.0,37.8845,37.8942,37.8267,37.8749,12702.0
2022-08-04 13:20:00,39.31,39.36,39.26,39.33,12092.0,37.8749,37.9231,37.8267,37.8942,12092.0
2022-08-04 13:25:00,39.32,39.38,39.32,39.33,17690.0,37.8845,37.9423,37.8845,37.8942,17690.0
2022-08-04 13:30:00,39.32,39.33,39.28,39.32,17695.0,37.8845,37.8942,37.846,37.8845,17695.0
2022-08-04 13:35:00,39.33,39.34,39.26,39.27,14260.0,37.8942,37.9038,37.8267,37.8363,14260.0
2022-08-04 13:40:00,39.27,39.32,39.27,39.28,14690.0,37.8363,37.8845,37.8363,37.846,14690.0
2022-08-04 13:45:00,39.28,39.31,39.24,39.31,14345.0,37.846,37.8749,37.8074,37.8749,14345.0
2022-08-04 13:50:00,39.3,39.32,39.3,39.31,10716.0,37.8652,37.8845,37.8652,37.8749,10716.0
2022-08-04 13:55:00,39.31,39.33,39.3,39.32,27060.0,37.8749,37.8942,37.8652,37.8845,27060.0
2022-08-04 14:00:00,39.33,39.34,39.31,39.31,30150.0,37.8942,37.9038,37.8749,37.8749,30150.0
2022-08-04 14:05:00,39.32,39.32,39.2,39.22,48290.0,37.8845,37.8845,37.7689,37.7882,48290.0
2022-08-04 14:10:00,39.22,39.25,39.19,39.2,22844.0,37.7882,37.8171,37.7593,37.7689,22844.0
2022-08-04 14:15:00,39.21,39.26,39.2,39.26,17745.0,37.7785,37.8267,37.7689,37.8267,17745.0
2022-08-04 14:20:00,39.24,39.26,39.2,39.21,14838.0,37.8074,37.8267,37.7689,37.7785,14838.0
2022-08-04 14:25:00,39.21,39.24,39.21,39.23,14174.0,37.7785,37.8074,37.7785,37.7978,14174.0
2022-08-04 14:30:00,39.23,39.27,39.23,39.26,23994.0,37.7978,37.8363,37.7978,37.8267,23994.0
2022-08-04 14:35:00,39.26,39.27,39.23,39.26,54363.0,37.8267,37.8363,37.7978,37.8267,54363.0
2022-08-04 14:40:00,39.26,39.27,39.19,39.26,28973.0,37.8267,37.8363,37.7593,37.8267,28973.0
2022-08-04 14:45:00,39.27,39.28,39.23,39.26,21535.0,37.8363,37.846,37.7978,37.8267,21535.0
2022-08-04 14:50:00,39.27,39.3,39.25,39.3,22967.0,37.8363,37.8652,37.8171,37.8652,22967.0
2022-08-04 14:55:00,39.3,39.31,39.28,39.29,21247.0,37.8652,37.8749,37.846,37.8556,21247.0
2022-08-04 15:00:00,39.28,39.31,39.25,39.25,82579.0,37.846,37.8749,37.8171,37.8171,82579.0
2022-08-04 15:05:00,39.23,39.3,39.21,39.27,22231.0,37.7978,37.8652,37.7785,37.8363,22231.0
2022-08-04 15:10:00,39.27,39.38,39.26,39.38,86348.0,37.8363,37.9423,37.8267,37.9423,86348.0
2022-08-04 15:15:00,39.39,39.42,39.33,39.35,32830.0,37.952,37.9809,37.8942,37.9134,32830.0
2022-08-04 15:20:00,39.36,39.37,39.29,39.31,29472.0,37.9231,37.9327,37.8556,37.8749,29472.0
2022-08-04 15:25:00,39.32,39.32,39.21,39.23,42498.0,37.8845,37.8845,37.7785,37.7978,42498.0
2022-08-04 15:30:00,39.23,39.26,39.21,39.25,39951.0,37.7978,37.8267,37.7785,37.8171,39951.0
2022-08-04 15:35:00,39.25,39.27,39.21,39.23,112124.0,37.8171,37.8363,37.7785,37.7978,112124.0
2022-08-04 15:40:00,39.23,39.23,39.17,39.21,56839.0,37.7978,37.7978,37.74,37.7785,56839.0
2022-08-04 15:45:00,39.2,39.31,39.2,39.28,79258.0,37.7689,37.8749,37.7689,37.846,79258.0
2022-08-04 15:50:00,39.28,39.33,39.26,39.3,82139.0,37.846,37.8942,37.8267,37.8652,82139.0
2022-08-04 15:55:00,39.29,39.33,39.24,39.3,311701.0,37.8556,37.8942,37.8074,37.8652,311701.0
2022-08-05 09:30:00,38.8,38.99,38.51,38.77,106443.0,37.3835,37.5666,37.1041,37.3546,106443.0
2022-08-05 09:35:00,38.79,38.9,38.68,38.69,41141.0,37.3739,37.4799,37.2679,37.2775,41141.0
2022-08-05 09:40:00,38.68,38.72,38.51,38.55,30865.0,37.2679,37.3064,37.1041,37.1426,30865.0
2022-08-05 09:45:00,38.57,38.6,38.45,38.47,89729.0,37.1619,37.1908,37.0463,37.0656,89729.0
2022-08-05 09:50:00,38.48,38.89,38.47,38.88,82280.0,37.0752,37.4702,37.0656,37.4606,82280.0
2022-08-05 09:55:00,38.88,38.94,38.75,38.84,25574.0,37.4606,37.5184,37.3353,37.422,25574.0
2022-08-05 10:00:00,38.83,38.92,38.65,38.85,73586.0,37.4124,37.4991,37.239,37.4317,73586.0
2022-08-05 10:05:00,38.8,39.02,38.8,39.01,50790.0,37.3835,37.5955,37.3835,37.5858,50790.0
2022-08-05 10:10:00,39.01,39.11,38.95,39.1,22394.0,37.5858,37.6822,37.528,37.6726,22394.0
2022-08-05 10:15:00,39.06,39.15,39.0,39.06,26345.0,37.634,37.7207,37.5762,37.634,26345.0
2022-08-05 10:20:00,39.06,39.11,38.99,39.0,31592.0,37.634,37.6822,37.5666,37.5762,31592.0
2022-08-05 10:25:00,39.0,39.08,38.88,38.93,58059.0,37.5762,37.6533,37.4606,37.5088,58059.0
2022-08-05 10:30:00,38.95,39.03,38.88,39.01,34501.0,37.528,37.6051,37.4606,37.5858,34501.0
2022-08-05 10:35:00,39.01,39.07,38.94,39.0,33776.0,37.5858,37.6436,37.5184,37.5762,33776.0
2022-08-05 10:40:00,38.99,39.05,38.94,38.99,35640.0,37.5666,37.6244,37.5184,37.5666,35640.0
2022-08-05 10:45:00,39.01,39.04,38.91,38.95,36468.0,37.5858,37.6147,37.4895,37.528,36468.0
2022-08-05 10:50:00,38.93,38.97,38.92,38.96,39198.0,37.5088,37.5473,37.4991,37.5377,39198.0
2022-08-05 10:55:00,38.96,38.98,38.82,38.83,51682.0,37.5377,37.5569,37.4028,37.4124,51682.0
2022-08-05 11:00:00,38.83,38.83,38.57,38.58,66618.0,37.4124,37.4124,37.1619,37.1715,66618.0
2022-08-05 11:05:00,38.59,38.61,38.53,38.55,29027.0,37.1812,37.2004,37.1234,37.1426,29027.0
2022-08-05 11:10:00,38.57,38.64,38.53,38.64,54468.0,37.1619,37.2293,37.1234,37.2293,54468.0
2022-08-05 11:15:00,38.64,38.69,38.63,38.65,22880.0,37.2293,37.2775,37.2197,37.239,22880.0
2022-08-05 11:20:00,38.65,38.66,38.51,38.52,55872.0,37.239,37.2486,37.1041,37.1137,55872.0
2022-08-05 11:25:00,38.52,38.57,38.45,38.47,49489.0,37.1137,37.1619,37.0463,37.0656,49489.0
2022-08-05 11:30:00,38.47,38.63,38.46,38.63,33742.0,37.0656,37.2197,37.0559,37.2197,33742.0
2022-08-05 11:35:00,38.61,38.7,38.58,38.62,49129.0,37.2004,37.2872,37.1715,37.2101,49129.0
2022-08-05 11:40:00,38.63,38.63,38.5,38.52,35115.0,37.2197,37.2197,37.0945,37.1137,35115.0
2022-08-05 11:45:00,38.51,38.53,38.4,38.4,30846.0,37.1041,37.1234,36.9981,36.9981,30846.0
2022-08-05 11:50:00,38.4,38.5,38.37,38.41,24579.0,36.9981,37.0945,36.9692,37.0077,24579.0
2022-08-05 11:55:00,38.42,38.46,38.37,38.42,28169.0,37.0174,37.0559,36.9692,37.0174,28169.0
2022-08-05 12:00:00,38.45,38.55,38.43,38.52,18515.0,37.0463,37.1426,37.027,37.1137,18515.0
2022-08-05 12:05:00,38.54,38.59,38.47,38.47,32994.0,37.133,37.1812,37.0656,37.0656,32994.0
2022-08-05 12:10:00,38.45,38.54,38.45,38.51,37263.0,37.0463,37.133,37.0463,37.1041,37263.0
2022-08-05 12:15:00,38.49,38.53,38.46,38.46,22102.0,37.0848,37.1234,37.0559,37.0559,22102.0
2022-08-05 12:20:00,38.45,38.5,38.44,38.48,22743.0,37.0463,37.0945,37.0366,37.0752,22743.0
2022-08-05 12:25:00,38.47,38.49,38.43,38.46,18809.0,37.0656,37.0848,37.027,37.0559,18809.0
2022-08-05 12:30:00,38.47,38.47,38.35,38.4,24248.0,37.0656,37.0656,36.9499,36.9981,24248.0
2022-08-05 12:35:00,38.4,38.44,38.38,38.4,14842.0,36.9981,37.0366,36.9788,36.9981,14842.0
2022-08-05 12:40:00,38.4,38.4,38.31,38.37,25136.0,36.9981,36.9981,36.9114,36.9692,25136.0
2022-08-05 12:45:00,38.33,38.49,38.33,38.49,14922.0,36.9307,37.0848,36.9307,37.0848,14922.0
2022-08-05 12:50:00,38.5,38.51,38.41,38.46,18996.0,37.0945,37.1041,37.0077,37.0559,18996.0
2022-08-05 12:55:00,38.48,38.54,38.46,38.52,19294.0,37.0752,37.133,37.0559,37.1137,19294.0
2022-08-05 13:00:00,38.52,38.53,38.41,38.48,21753.0,37.1137,37.1234,37.0077,37.0752,21753.0
2022-08-05 13:05:00,38.49,38.51,38.44,38.46,18275.0,37.0848,37.1041,37.0366,37.0559,18275.0
2022-08-05 13:10:00,38.45,38.55,38.44,38.5,27864.0,37.0463,37.1426,37.0366,37.0945,27864.0
2022-08-05 13:15:00,38.49,38.54,38.47,38.47,18428.0,37.0848,37.133,37.0656,37.0656,18428.0
2022-08-05 13:20:00,38.48,38.49,38.42,38.45,21487.0,37.0752,37.0848,37.0174,37.0463,21487.0
2022-08-05 13:25:00,38.46,38.49,38.44,38.44,18225.0,37.0559,37.0848,37.0366,37.0366,18225.0
2022-08-05 13:30:00,38.44,38.49,38.44,38.48,17077.0,37.0366,37.0848,37.0366,37.0752,17077.0
2022-08-05 13:35:00,38.47,38.54,38.47,38.47,26814.0,37.0656,37.133,37.0656,37.0656,26814.0
2022-08-05 13:40:00,38.46,38.47,38.34,38.36,14591.0,37.0559,37.0656,36.9403,36.9596,14591.0
2022-08-05 13:45:00,38.35,38.38,38.31,38.33,25507.0,36.9499,36.9788,36.9114,36.9307,25507.0
2022-08-05 13:50:00,38.32,38.36,38.31,38.36,12792.0,36.921,36.9596,36.9114,36.9596,12792.0
2022-08-05 13:55:00,38.36,38.37,38.31,38.35,20815.0,36.9596,36.9692,36.9114,36.9499,20815.0
2022-08-05 14:00:00,38.35,38.39,38.32,38.38,10744.0,36.9499,36.9885,36.921,36.9788,10744.0
2022-08-05 14:05:00,38.38,38.39,38.34,38.36,11179.0,36.9788,36.9885,36.9403,36.9596,11179.0
2022-08-05 14:10:00,38.34,38.38,38.33,38.36,13510.0,36.9403,36.9788,36.9307,36.9596,13510.0
2022-08-05 14:15:00,38.37,38.39,38.34,38.39,7594.0,36.9692,36.9885,36.9403,36.9885,7594.0
2022-08-05 14:20:00,38.39,38.44,38.38,38.42,17351.0,36.9885,37.0366,36.9788,37.0174,17351.0
2022-08-05 14:25:00,38.42,38.43,38.29,38.3,24890.0,37.0174,37.027,36.8921,36.9018,24890.0
2022-08-05 14:30:00,38.3,38.34,38.27,38.34,23267.0,36.9018,36.9403,36.8729,36.9403,23267.0
2022-08-05 14:35:00,38.34,38.36,38.33,38.34,19515.0,36.9403,36.9596,36.9307,36.9403,19515.0
2022-08-05 14:40:00,38.34,38.36,38.31,38.33,17618.0,36.9403,36.9596,36.9114,36.9307,17618.0
2022-08-05 14:45:00,38.35,38.35,38.3,38.33,21029.0,36.9499,36.9499,36.9018,36.9307,21029.0
2022-08-05 14:50:00,38.32,38.32,38.27,38.28,23126.0,36.921,36.921,36.8729,36.8825,23126.0
2022-08-05 14:55:00,38.28,38.28,38.23,38.25,17475.0,36.8825,36.8825,36.8343,36.8536,17475.0
2022-08-05 15:00:00,38.26,38.26,38.21,38.23,16298.0,36.8632,36.8632,36.815,36.8343,16298.0
2022-08-05 15:05:00,38.23,38.24,38.2,38.23,17643.0,36.8343,36.8439,36.8054,36.8343,17643.0
2022-08-05 15:10:00,38.23,38.28,38.19,38.2,54914.0,36.8343,36.8825,36.7958,36.8054,54914.0
2022-08-05 15:15:00,38.2,38.2,38.17,38.18,46012.0,36.8054,36.8054,36.7765,36.7861,46012.0
2022-08-05 15:20:00,38.19,38.19,38.16,38.18,34951.0,36.7958,36.7958,36.7669,36.7861,34951.0
2022-08-05 15:25:00,38.18,38.25,38.18,38.24,61591.0,36.7861,36.8536,36.7861,36.8439,61591.0
2022-08-05 15:30:00,38.24,38.32,38.21,38.29,46852.0,36.8439,36.921,36.815,36.8921,46852.0
2022-08-05 15:35:00,38.29,38.32,38.27,38.28,36379.0,36.8921,36.921,36.8729,36.8825,36379.0
2022-08-05 15:40:00,38.29,38.37,38.23,38.27,104687.0,36.8921,36.9692,36.8343,36.8729,104687.0
2022-08-05 15:45:00,38.27,38.35,38.26,38.33,155540.0,36.8729,36.9499,36.8632,36.9307,155540.0
2022-08-05 15:50:00,38.32,38.34,38.28,38.34,190983.0,36.921,36.9403,36.8825,36.9403,190983.0
2022-08-05 15:55:00,38.33,38.42,38.33,38.37,280928.0,36.9307,37.0174,36.9307,36.9692,280928.0
2022-08-08 09:30:00,38.67,38.88,38.57,38.86,114226.0,37.2582,37.4606,37.1619,37.4413,114226.0
2022-08-08 09:35:00,38.86,38.92,38.68,38.83,58435.0,37.4413,37.4991,37.2679,37.4124,58435.0
2022-08-08 09:40:00,38.84,39.15,38.81,39.08,74329.0,37.422,37.7207,37.3931,37.6533,74329.0
2022-08-08 09:45:00,39.06,39.15,38.95,39.02,57554.0,37.634,37.7207,37.528,37.5955,57554.0
2022-08-08 09:50:00,39.0,39.05,38.95,38.99,50306.0,37.5762,37.6244,37.528,37.5666,50306.0
2022-08-08 09:55:00,38.99,39.0,38.91,38.96,37276.0,37.5666,37.5762,37.4895,37.5377,37276.0
2022-08-08 10:00:00,38.94,38.95,38.78,38.83,38198.0,37.5184,37.528,37.3642,37.4124,38198.0
2022-08-08 10:05:00,38.83,39.0,38.83,38.98,28428.0,37.4124,37.5762,37.4124,37.5569,28428.0
2022-08-08 10:10:00,38.98,38.98,38.81,38.9,26796.0,37.5569,37.5569,37.3931,37.4799,26796.0
2022-08-08 10:15:00,38.91,38.97,38.85,38.91,26460.0,37.4895,37.5473,37.4317,37.4895,26460.0
2022-08-08 10:20:00,38.91,38.93,38.86,38.86,27904.0,37.4895,37.5088,37.4413,37.4413,27904.0
2022-08-08 10:25:00,38.88,38.89,38.73,38.79,53492.0,37.4606,37.4702,37.3161,37.3739,53492.0
2022-08-08 10:30:00,38.8,38.82,38.73,38.73,60507.0,37.3835,37.4028,37.3161,37.3161,60507.0
2022-08-08 10:35:00,38.73,38.77,38.68,38.68,39968.0,37.3161,37.3546,37.2679,37.2679,39968.0
2022-08-08 10:40:00,38.7,38.8,38.69,38.76,42521.0,37.2872,37.3835,37.2775,37.345,42521.0
2022-08-08 10:45:00,38.75,38.78,38.71,38.72,56592.0,37.3353,37.3642,37.2968,37.3064,56592.0
2022-08-08 10:50:00,38.73,38.75,38.61,38.67,41054.0,37.3161,37.3353,37.2004,37.2582,41054.0
2022-08-08 10:55:00,38.66,38.67,38.56,38.56,25734.0,37.2486,37.2582,37.1523,37.1523,25734.0
2022-08-08 11:00:00,38.58,38.61,38.54,38.59,28232.0,37.1715,37.2004,37.133,37.1812,28232.0
2022-08-08 11:05:00,38.59,38.6,38.54,38.55,22739.0,37.1812,37.1908,37.133,37.1426,22739.0
2022-08-08 11:10:00,38.55,38.56,38.45,38.46,33758.0,37.1426,37.1523,37.0463,37.0559,33758.0
2022-08-08 11:15:00,38.47,38.5,38.32,38.35,52825.0,37.0656,37.0945,36.921,36.9499,52825.0
2022-08-08 11:20:00,38.35,38.45,38.34,38.38,41711.0,36.9499,37.0463,36.9403,36.9788,41711.0
2022-08-08 11:25:00,38.37,38.4,38.35,38.37,26172.0,36.9692,36.9981,36.9499,36.9692,26172.0
2022-08-08 11:30:00,38.37,38.37,38.27,38.31,24629.0,36.9692,36.9692,36.8729,36.9114,24629.0
2022-08-08 11:35:00,38.3,38.33,38.16,38.17,27642.0,36.9018,36.9307,36.7669,36.7765,27642.0
2022-08-08 11:40:00,38.17,38.2,38.02,38.05,57729.0,36.7765,36.8054,36.632,36.6609,57729.0
2022-08-08 11:45:00,38.05,38.11,37.99,38.09,50016.0,36.6609,36.7187,36.6031,36.6994,50016.0
2022-08-08 11:50:00,38.1,38.17,38.06,38.16,59188.0,36.7091,36.7765,36.6705,36.7669,59188.0
2022-08-08 11:55:00,38.16,38.2,38.11,38.16,103732.0,36.7669,36.8054,36.7187,36.7669,103732.0
2022-08-08 12:00:00,38.17,38.21,38.09,38.14,55753.0,36.7765,36.815,36.6994,36.7476,55753.0
2022-08-08 12:05:00,38.14,38.2,38.02,38.06,48555.0,36.7476,36.8054,36.632,36.6705,48555.0
2022-08-08 12:10:00,38.06,38.11,37.97,37.97,61885.0,36.6705,36.7187,36.5838,36.5838,61885.0
2022-08-08 12:15:00,37.98,38.0,37.88,37.94,46340.0,36.5934,36.6127,36.4971,36.5549,46340.0
2022-08-08 12:20:00,37.94,37.96,37.89,37.9,76479.0,36.5549,36.5742,36.5067,36.5164,76479.0
2022-08-08 12:25:00,37.9,37.97,37.82,37.83,39216.0,36.5164,36.5838,36.4393,36.4489,39216.0
2022-08-08 12:30:00,37.82,37.87,37.79,37.81,35894.0,36.4393,36.4875,36.4104,36.4296,35894.0
2022-08-08 12:35:00,37.81,37.82,37.66,37.69,57510.0,36.4296,36.4393,36.2851,36.314,57510.0
2022-08-08 12:40:00,37.69,37.78,37.69,37.77,39214.0,36.314,36.4007,36.314,36.3911,39214.0
2022-08-08 12:45:00,37.77,37.84,37.72,37.77,107913.0,36.3911,36.4586,36.3429,36.3911,107913.0
2022-08-08 12:50:00,37.77,37.86,37.76,37.83,43398.0,36.3911,36.4778,36.3815,36.4489,43398.0
2022-08-08 12:55:00,37.82,37.86,37.79,37.82,33361.0,36.4393,36.4778,36.4104,36.4393,33361.0
2022-08-08 13:00:00,37.82,37.83,37.77,37.77,27046.0,36.4393,36.4489,36.3911,36.3911,27046.0
2022-08-08 13:05:00,37.77,37.86,37.77,37.84,45064.0,36.3911,36.4778,36.3911,36.4586,45064.0
2022-08-08 13:10:00,37.85,37.94,37.83,37.9,26738.0,36.4682,36.5549,36.4489,36.5164,26738.0
2022-08-08 13:15:00,37.9,37.99,37.89,37.94,33453.0,36.5164,36.6031,36.5067,36.5549,33453.0
2022-08-08 13:20:00,37.94,37.94,37.8,37.84,44655.0,36.5549,36.5549,36.42,36.4586,44655.0
2022-08-08 13:25:00,37.82,37.9,37.81,37.84,72125.0,36.4393,36.5164,36.4296,36.4586,72125.0
2022-08-08 13:30:00,37.84,37.88,37.82,37.83,28623.0,36.4586,36.4971,36.4393,36.4489,28623.0
2022-08-08 13:35:00,37.83,37.85,37.78,37.79,65477.0,36.4489,36.4682,36.4007,36.4104,65477.0
2022-08-08 13:40:00,37.79,37.79,37.74,37.77,55038.0,36.4104,36.4104,36.3622,36.3911,55038.0
2022-08-08 13:45:00,37.77,37.82,37.75,37.82,82344.0,36.3911,36.4393,36.3718,36.4393,82344.0
2022-08-08 13:50:00,37.81,37.88,37.75,37.83,59126.0,36.4296,36.4971,36.3718,36.4489,59126.0
2022-08-08 13:55:00,37.82,37.84,37.79,37.82,28088.0,36.4393,36.4586,36.4104,36.4393,28088.0
2022-08-08 14:00:00,37.82,37.85,37.69,37.7,65041.0,36.4393,36.4682,36.314,36.3237,65041.0
2022-08-08 14:05:00,37.7,37.75,37.65,37.73,43255.0,36.3237,36.3718,36.2755,36.3526,43255.0
2022-08-08 14:10:00,37.74,37.74,37.62,37.64,33437.0,36.3622,36.3622,36.2466,36.2659,33437.0
2022-08-08 14:15:00,37.64,37.7,37.61,37.7,44957.0,36.2659,36.3237,36.2369,36.3237,44957.0
2022-08-08 14:20:00,37.72,37.72,37.6,37.66,26957.0,36.3429,36.3429,36.2273,36.2851,26957.0
2022-08-08 14:25:00,37.66,37.68,37.61,37.64,56850.0,36.2851,36.3044,36.2369,36.2659,56850.0
2022-08-08 14:30:00,37.65,37.68,37.58,37.62,51234.0,36.2755,36.3044,36.208,36.2466,51234.0
2022-08-08 14:35:00,37.62,37.64,37.55,37.59,49603.0,36.2466,36.2659,36.1791,36.2177,49603.0
2022-08-08 14:40:00,37.59,37.63,37.57,37.58,56318.0,36.2177,36.2562,36.1984,36.208,56318.0
2022-08-08 14:45:00,37.58,37.58,37.46,37.48,62272.0,36.208,36.208,36.0924,36.1117,62272.0
2022-08-08 14:50:00,37.48,37.51,37.4,37.42,68120.0,36.1117,36.1406,36.0346,36.0539,68120.0
2022-08-08 14:55:00,37.42,37.52,37.42,37.5,66315.0,36.0539,36.1502,36.0539,36.131,66315.0
2022-08-08 15:00:00,37.51,37.53,37.42,37.45,39931.0,36.1406,36.1599,36.0539,36.0828,39931.0
2022-08-08 15:05:00,37.45,37.48,37.38,37.39,56105.0,36.0828,36.1117,36.0153,36.025,56105.0
2022-08-08 15:10:00,37.39,37.48,37.35,37.46,108711.0,36.025,36.1117,35.9864,36.0924,108711.0
2022-08-08 15:15:00,37.45,37.46,37.38,37.44,35371.0,36.0828,36.0924,36.0153,36.0732,35371.0
2022-08-08 15:20:00,37.44,37.44,37.37,37.41,104117.0,36.0732,36.0732,36.0057,36.0442,104117.0
2022-08-08 15:25:00,37.41,37.46,37.41,37.42,51848.0,36.0442,36.0924,36.0442,36.0539,51848.0
2022-08-08 15:30:00,37.42,37.43,37.35,37.38,101641.0,36.0539,36.0635,35.9864,36.0153,101641.0
2022-08-08 15:35:00,37.38,37.41,37.36,37.39,105223.0,36.0153,36.0442,35.9961,36.025,105223.0
2022-08-08 15:40:00,37.39,37.4,37.33,37.36,126875.0,36.025,36.0346,35.9672,35.9961,126875.0
2022-08-08 15:45:00,37.36,37.37,37.23,37.26,143165.0,35.9961,36.0057,35.8708,35.8997,143165.0
2022-08-08 15:50:00,37.27,37.27,37.22,37.26,205952.0,35.9094,35.9094,35.8612,35.8997,205952.0
2022-08-08 15:55:00,37.26,37.26,37.17,37.2,409968.0,35.8997,35.8997,35.813,35.8419,409968.0
2022-08-09 09:30:00,37.0,37.0,36.41,36.48,104344.0,35.6492,35.6492,35.0808,35.1482,104344.0
2022-08-09 09:35:00,36.51,36.63,36.44,36.62,49652.0,35.1771,35.2927,35.1097,35.2831,49652.0
2022-08-09 09:40:00,36.65,36.69,36.48,36.55,39038.0,35.312,35.3505,35.1482,35.2156,39038.0
2022-08-09 09:45:00,36.55,36.56,36.42,36.44,62118.0,35.2156,35.2253,35.0904,35.1097,62118.0
2022-08-09 09:50:00,36.44,36.47,36.23,36.26,37318.0,35.1097,35.1386,34.9073,34.9362,37318.0
2022-08-09 09:55:00,36.26,36.26,36.14,36.15,40577.0,34.9362,34.9362,34.8206,34.8302,40577.0
2022-08-09 10:00:00,36.15,36.16,35.96,36.12,86178.0,34.8302,34.8399,34.6472,34.8013,86178.0
2022-08-09 10:05:00,36.11,36.14,36.05,36.11,65626.0,34.7917,34.8206,34.7339,34.7917,65626.0
2022-08-09 10:10:00,36.09,36.16,36.06,36.09,63090.0,34.7724,34.8399,34.7435,34.7724,63090.0
2022-08-09 10:15:00,36.09,36.19,36.06,36.15,78615.0,34.7724,34.8688,34.7435,34.8302,78615.0
2022-08-09 10:20:00,36.14,36.21,36.02,36.02,63316.0,34.8206,34.8881,34.705,34.705,63316.0
2022-08-09 10:25:00,36.02,36.05,35.97,35.98,29075.0,34.705,34.7339,34.6568,34.6665,29075.0
2022-08-09 10:30:00,36.0,36.07,35.92,36.07,64648.0,34.6857,34.7532,34.6086,34.7532,64648.0
2022-08-09 10:35:00,36.05,36.08,36.01,36.05,32758.0,34.7339,34.7628,34.6954,34.7339,32758.0
2022-08-09 10:40:00,36.05,36.15,36.01,36.11,27015.0,34.7339,34.8302,34.6954,34.7917,27015.0
2022-08-09 10:45:00,36.11,36.26,36.06,36.26,54485.0,34.7917,34.9362,34.7435,34.9362,54485.0
2022-08-09 10:50:00,36.26,36.31,36.22,36.26,54561.0,34.9362,34.9844,34.8977,34.9362,54561.0
2022-08-09 10:55:00,36.26,36.28,36.19,36.22,26455.0,34.9362,34.9555,34.8688,34.8977,26455.0
2022-08-09 11:00:00,36.23,36.23,36.06,36.1,27156.0,34.9073,34.9073,34.7435,34.7821,27156.0
2022-08-09 11:05:00,36.1,36.16,36.07,36.16,13207.0,34.7821,34.8399,34.7532,34.8399,13207.0
2022-08-09 11:10:00,36.14,36.3,36.14,36.3,71518.0,34.8206,34.9748,34.8206,34.9748,71518.0
2022-08-09 11:15:00,36.3,36.39,36.27,36.38,24251.0,34.9748,35.0615,34.9459,35.0519,24251.0
2022-08-09 11:20:00,36.39,36.4,36.32,36.34,19844.0,35.0615,35.0711,34.994,35.0133,19844.0
2022-08-09 11:25:00,36.34,36.37,36.29,36.37,26218.0,35.0133,35.0422,34.9651,35.0422,26218.0
2022-08-09 11:30:00,36.37,36.43,36.31,36.39,63880.0,35.0422,35.1,34.9844,35.0615,63880.0
2022-08-09 11:35:00,36.39,36.51,36.39,36.48,42696.0,35.0615,35.1771,35.0615,35.1482,42696.0
2022-08-09 11:40:00,36.47,36.53,36.44,36.45,26593.0,35.1386,35.1964,35.1097,35.1193,26593.0
2022-08-09 11:45:00,36.45,36.5,36.44,36.45,19597.0,35.1193,35.1675,35.1097,35.1193,19597.0
2022-08-09 11:50:00,36.45,36.47,36.38,36.44,27634.0,35.1193,35.1386,35.0519,35.1097,27634.0
2022-08-09 11:55:00,36.44,36.44,36.37,36.39,30111.0,35.1097,35.1097,35.0422,35.0615,30111.0
2022-08-09 12:00:00,36.38,36.38,36.32,36.35,13593.0,35.0519,35.0519,34.994,35.0229,13593.0
2022-08-09 12:05:00,36.36,36.39,36.33,36.38,15498.0,35.0326,35.0615,35.0037,35.0519,15498.0
2022-08-09 12:10:00,36.37,36.39,36.33,36.36,32236.0,35.0422,35.0615,35.0037,35.0326,32236.0
2022-08-09 12:15:00,36.37,36.43,36.35,36.41,67704.0,35.0422,35.1,35.0229,35.0808,67704.0
2022-08-09 12:20:00,36.42,36.44,36.36,36.37,39650.0,35.0904,35.1097,35.0326,35.0422,39650.0
2022-08-09 12:25:00,36.38,36.43,36.34,36.36,27312.0,35.0519,35.1,35.0133,35.0326,27312.0
2022-08-09 12:30:00,36.37,36.41,36.35,36.4,9277.0,35.0422,35.0808,35.0229,35.0711,9277.0
2022-08-09 12:35:00,36.39,36.42,36.37,36.41,14549.0,35.0615,35.0904,35.0422,35.0808,14549.0
2022-08-09 12:40:00,36.41,36.41,36.36,36.4,13547.0,35.0808,35.0808,35.0326,35.0711,13547.0
2022-08-09 12:45:00,36.39,36.41,36.35,36.4,22129.0,35.0615,35.0808,35.0229,35.0711,22129.0
2022-08-09 12:50:00,36.4,36.42,36.37,36.4,15842.0,35.0711,35.0904,35.0422,35.0711,15842.0
2022-08-09 12:55:00,36.4,36.44,36.38,36.43,28858.0,35.0711,35.1097,35.0519,35.1,28858.0
2022-08-09 13:00:00,36.42,36.45,36.38,36.4,63097.0,35.0904,35.1193,35.0519,35.0711,63097.0
2022-08-09 13:05:00,36.39,36.41,36.33,36.37,51953.0,35.0615,35.0808,35.0037,35.0422,51953.0
2022-08-09 13:10:00,36.37,36.42,36.33,36.4,34469.0,35.0422,35.0904,35.0037,35.0711,34469.0
2022-08-09 13:15:00,36.4,36.45,36.36,36.43,24175.0,35.0711,35.1193,35.0326,35.1,24175.0
2022-08-09 13:20:00,36.43,36.49,36.43,36.45,26236.0,35.1,35.1578,35.1,35.1193,26236.0
2022-08-09 13:25:00,36.46,36.49,36.41,36.44,19567.0,35.1289,35.1578,35.0808,35.1097,19567.0
2022-08-09 13:30:00,36.44,36.45,36.39,36.41,17422.0,35.1097,35.1193,35.0615,35.0808,17422.0
2022-08-09 13:35:00,36.42,36.43,36.39,36.43,15497.0,35.0904,35.1,35.0615,35.1,15497.0
2022-08-09 13:40:00,36.42,36.43,36.37,36.41,23552.0,35.0904,35.1,35.0422,35.0808,23552.0
2022-08-09 13:45:00,36.4,36.48,36.39,36.45,15641.0,35.0711,35.1482,35.0615,35.1193,15641.0
2022-08-09 13:50:00,36.45,36.5,36.44,36.48,14461.0,35.1193,35.1675,35.1097,35.1482,14461.0
2022-08-09 13:55:00,36.49,36.53,36.47,36.48,23683.0,35.1578,35.1964,35.1386,35.1482,23683.0
2022-08-09 14:00:00,36.5,36.53,36.47,36.48,34634.0,35.1675,35.1964,35.1386,35.1482,34634.0
2022-08-09 14:05:00,36.47,36.49,36.43,36.47,19341.0,35.1386,35.1578,35.1,35.1386,19341.0
2022-08-09 14:10:00,36.47,36.47,36.44,36.47,14303.0,35.1386,35.1386,35.1097,35.1386,14303.0
2022-08-09 14:15:00,36.47,36.48,36.43,36.45,29804.0,35.1386,35.1482,35.1,35.1193,29804.0
2022-08-09 14:20:00,36.45,36.47,36.4,36.44,16498.0,35.1193,35.1386,35.0711,35.1097,16498.0
2022-08-09 14:25:00,36.44,36.44,36.37,36.4,14272.0,35.1097,35.1097,35.0422,35.0711,14272.0
2022-08-09 14:30:00,36.4,36.48,36.4,36.48,20515.0,35.0711,35.1482,35.0711,35.1482,20515.0
2022-08-09 14:35:00,36.48,36.54,36.47,36.52,18559.0,35.1482,35.206,35.1386,35.1867,18559.0
2022-08-09 14:40:00,36.52,36.58,36.51,36.58,31503.0,35.1867,35.2446,35.1771,35.2446,31503.0
2022-08-09 14:45:00,36.58,36.66,36.58,36.65,42967.0,35.2446,35.3216,35.2446,35.312,42967.0
2022-08-09 14:50:00,36.65,36.65,36.58,36.61,72402.0,35.312,35.312,35.2446,35.2735,72402.0
2022-08-09 14:55:00,36.61,36.68,36.57,36.68,45253.0,35.2735,35.3409,35.2349,35.3409,45253.0
2022-08-09 15:00:00,36.68,36.68,36.6,36.62,26691.0,35.3409,35.3409,35.2638,35.2831,26691.0
2022-08-09 15:05:00,36.61,36.63,36.54,36.59,40955.0,35.2735,35.2927,35.206,35.2542,40955.0
2022-08-09 15:10:00,36.58,36.6,36.55,36.59,24876.0,35.2446,35.2638,35.2156,35.2542,24876.0
2022-08-09 15:15:00,36.6,36.67,36.6,36.67,49089.0,35.2638,35.3313,35.2638,35.3313,49089.0
2022-08-09 15:20:00,36.68,36.68,36.62,36.68,51891.0,35.3409,35.3409,35.2831,35.3409,51891.0
2022-08-09 15:25:00,36.68,36.68,36.63,36.66,30600.0,35.3409,35.3409,35.2927,35.3216,30600.0
2022-08-09 15:30:00,36.66,36.69,36.62,36.66,44775.0,35.3216,35.3505,35.2831,35.3216,44775.0
2022-08-09 15:35:00,36.67,36.75,36.65,36.73,51819.0,35.3313,35.4083,35.312,35.3891,51819.0
2022-08-09 15:40:00,36.72,36.79,36.71,36.77,63858.0,35.3794,35.4469,35.3698,35.4276,63858.0
2022-08-09 15:45:00,36.76,36.77,36.72,36.77,55820.0,35.418,35.4276,35.3794,35.4276,55820.0
2022-08-09 15:50:00,36.77,36.85,36.76,36.84,167628.0,35.4276,35.5047,35.418,35.4951,167628.0
2022-08-09 15:55:00,36.84,36.92,36.78,36.91,343566.0,35.4951,35.5721,35.4372,35.5625,343566.0
2022-08-10 09:30:00,37.56,37.65,36.95,37.03,141206.0,36.1888,36.2755,35.601,35.6781,141206.0
2022-08-10 09:35:00,37.02,37.07,36.75,37.02,105158.0,35.6685,35.7167,35.4083,35.6685,105158.0
2022-08-10 09:40:00,37.03,37.05,36.84,36.89,60352.0,35.6781,35.6974,35.4951,35.5432,60352.0
2022-08-10 09:45:00,36.93,37.12,36.9,36.94,60971.0,35.5818,35.7648,35.5529,35.5914,60971.0
2022-08-10 09:50:00,36.96,37.09,36.84,36.85,53433.0,35.6107,35.7359,35.4951,35.5047,53433.0
2022-08-10 09:55:00,36.85,36.86,36.56,36.71,121534.0,35.5047,35.5143,35.2253,35.3698,121534.0
2022-08-10 10:00:00,36.72,37.06,36.71,36.93,74668.0,35.3794,35.707,35.3698,35.5818,74668.0
2022-08-10 10:05:00,36.93,36.94,36.62,36.64,44287.0,35.5818,35.5914,35.2831,35.3024,44287.0
2022-08-10 10:10:00,36.66,36.68,36.54,36.55,72745.0,35.3216,35.3409,35.206,35.2156,72745.0
2022-08-10 10:15:00,36.57,36.59,36.3,36.32,52167.0,35.2349,35.2542,34.9748,34.994,52167.0
2022-08-10 10:20:00,36.3,36.33,36.2,36.29,65555.0,34.9748,35.0037,34.8784,34.9651,65555.0
2022-08-10 10:25:00,36.29,36.42,36.22,36.41,68530.0,34.9651,35.0904,34.8977,35.0808,68530.0
2022-08-10 10:30:00,36.41,36.63,36.35,36.63,122317.0,35.0808,35.2927,35.0229,35.2927,122317.0
2022-08-10 10:35:00,36.64,36.67,36.6,36.66,25288.0,35.3024,35.3313,35.2638,35.3216,25288.0
2022-08-10 10:40:00,36.66,36.79,36.65,36.77,40216.0,35.3216,35.4469,35.312,35.4276,40216.0
2022-08-10 10:45:00,36.78,36.79,36.64,36.66,32599.0,35.4372,35.4469,35.3024,35.3216,32599.0
2022-08-10 10:50:00,36.67,36.76,36.67,36.73,23719.0,35.3313,35.418,35.3313,35.3891,23719.0
2022-08-10 10:55:00,36.71,36.75,36.65,36.75,22462.0,35.3698,35.4083,35.312,35.4083,22462.0
2022-08-10 11:00:00,36.74,36.82,36.74,36.77,42141.0,35.3987,35.4758,35.3987,35.4276,42141.0
2022-08-10 11:05:00,36.78,36.83,36.68,36.83,48504.0,35.4372,35.4854,35.3409,35.4854,48504.0
2022-08-10 11:10:00,36.83,36.83,36.69,36.7,44386.0,35.4854,35.4854,35.3505,35.3602,44386.0
2022-08-10 11:15:00,36.7,36.79,36.68,36.78,64654.0,35.3602,35.4469,35.3409,35.4372,64654.0
2022-08-10 11:20:00,36.78,36.96,36.78,36.95,43927.0,35.4372,35.6107,35.4372,35.601,43927.0
2022-08-10 11:25:00,36.98,37.05,36.97,37.02,34390.0,35.6299,35.6974,35.6203,35.6685,34390.0
2022-08-10 11:30:00,37.01,37.02,36.92,36.93,26157.0,35.6589,35.6685,35.5721,35.5818,26157.0
2022-08-10 11:35:00,36.93,36.97,36.88,36.89,22388.0,35.5818,35.6203,35.5336,35.5432,22388.0
2022-08-10 11:40:00,36.9,36.96,36.9,36.95,42446.0,35.5529,35.6107,35.5529,35.601,42446.0
2022-08-10 11:45:00,36.94,37.04,36.92,36.98,22963.0,35.5914,35.6878,35.5721,35.6299,22963.0
2022-08-10 11:50:00,36.98,37.0,36.93,36.98,18665.0,35.6299,35.6492,35.5818,35.6299,18665.0
2022-08-10 11:55:00,36.98,37.0,36.91,36.97,59409.0,35.6299,35.6492,35.5625,35.6203,59409.0
2022-08-10 12:00:00,36.98,37.02,36.97,37.01,18801.0,35.6299,35.6685,35.6203,35.6589,18801.0
2022-08-10 12:05:00,37.0,37.03,36.96,36.96,58302.0,35.6492,35.6781,35.6107,35.6107,58302.0
2022-08-10 12:10:00,36.97,36.99,36.86,36.86,54518.0,35.6203,35.6396,35.5143,35.5143,54518.0
2022-08-10 12:15:00,36.87,36.88,36.78,36.8,21014.0,35.524,35.5336,35.4372,35.4565,21014.0
2022-08-10 12:20:00,36.8,36.86,36.79,36.85,36002.0,35.4565,35.5143,35.4469,35.5047,36002.0
2022-08-10 12:25:00,36.86,36.87,36.82,36.83,32420.0,35.5143,35.524,35.4758,35.4854,32420.0
2022-08-10 12:30:00,36.84,36.95,36.84,36.93,16887.0,35.4951,35.601,35.4951,35.5818,16887.0
2022-08-10 12:35:00,36.93,36.95,36.88,36.9,58135.0,35.5818,35.601,35.5336,35.5529,58135.0
2022-08-10 12:40:00,36.9,36.96,36.89,36.95,30879.0,35.5529,35.6107,35.5432,35.601,30879.0
2022-08-10 12:45:00,36.96,36.98,36.93,36.93,23161.0,35.6107,35.6299,35.5818,35.5818,23161.0
2022-08-10 12:50:00,36.93,36.93,36.85,36.89,38928.0,35.5818,35.5818,35.5047,35.5432,38928.0
2022-08-10 12:55:00,36.89,36.9,36.85,36.89,49119.0,35.5432,35.5529,35.5047,35.5432,49119.0
2022-08-10 13:00:00,36.9,36.99,36.83,36.98,46326.0,35.5529,35.6396,35.4854,35.6299,46326.0
2022-08-10 13:05:00,36.98,37.0,36.94,36.98,20976.0,35.6299,35.6492,35.5914,35.6299,20976.0
2022-08-10 13:10:00,36.98,36.98,36.84,36.88,61619.0,35.6299,35.6299,35.4951,35.5336,61619.0
2022-08-10 13:15:00,36.88,36.94,36.85,36.94,84712.0,35.5336,35.5914,35.5047,35.5914,84712.0
2022-08-10 13:20:00,36.93,36.94,36.87,36.89,61225.0,35.5818,35.5914,35.524,35.5432,61225.0
2022-08-10 13:25:00,36.89,36.89,36.77,36.8,72543.0,35.5432,35.5432,35.4276,35.4565,72543.0
2022-08-10 13:30:00,36.8,36.86,36.78,36.86,20767.0,35.4565,35.5143,35.4372,35.5143,20767.0
2022-08-10 13:35:00,36.86,36.87,36.74,36.79,40513.0,35.5143,35.524,35.3987,35.4469,40513.0
2022-08-10 13:40:00,36.79,36.8,36.76,36.79,20715.0,35.4469,35.4565,35.418,35.4469,20715.0
2022-08-10 13:45:00,36.79,36.81,36.76,36.8,55184.0,35.4469,35.4662,35.418,35.4565,55184.0
2022-08-10 13:50:00,36.81,36.81,36.72,36.76,23323.0,35.4662,35.4662,35.3794,35.418,23323.0
2022-08-10 13:55:00,36.77,36.82,36.72,36.82,76865.0,35.4276,35.4758,35.3794,35.4758,76865.0
2022-08-10 14:00:00,36.82,36.82,36.74,36.77,18237.0,35.4758,35.4758,35.3987,35.4276,18237.0
2022-08-10 14:05:00,36.78,36.79,36.72,36.74,23090.0,35.4372,35.4469,35.3794,35.3987,23090.0
2022-08-10 14:10:00,36.74,36.76,36.71,36.71,36532.0,35.3987,35.418,35.3698,35.3698,36532.0
2022-08-10 14:15:00,36.72,36.72,36.61,36.61,30744.0,35.3794,35.3794,35.2735,35.2735,30744.0
2022-08-10 14:20:00,36.61,36.68,36.6,36.68,33077.0,35.2735,35.3409,35.2638,35.3409,33077.0
2022-08-10 14:25:00,36.68,36.69,36.63,36.64,36587.0,35.3409,35.3505,35.2927,35.3024,36587.0
2022-08-10 14:30:00,36.64,36.66,36.57,36.61,36083.0,35.3024,35.3216,35.2349,35.2735,36083.0
2022-08-10 14:35:00,36.62,36.63,36.59,36.6,48303.0,35.2831,35.2927,35.2542,35.2638,48303.0
2022-08-10 14:40:00,36.6,36.63,36.58,36.6,55444.0,35.2638,35.2927,35.2446,35.2638,55444.0
2022-08-10 14:45:00,36.6,36.61,36.53,36.57,30000.0,35.2638,35.2735,35.1964,35.2349,30000.0
2022-08-10 14:50:00,36.57,36.59,36.55,36.55,47411.0,35.2349,35.2542,35.2156,35.2156,47411.0
2022-08-10 14:55:00,36.55,36.58,36.51,36.58,90620.0,35.2156,35.2446,35.1771,35.2446,90620.0
2022-08-10 15:00:00,36.57,36.65,36.52,36.65,80755.0,35.2349,35.312,35.1867,35.312,80755.0
2022-08-10 15:05:00,36.65,36.67,36.53,36.55,24647.0,35.312,35.3313,35.1964,35.2156,24647.0
2022-08-10 15:10:00,36.54,36.58,36.5,36.57,42720.0,35.206,35.2446,35.1675,35.2349,42720.0
2022-08-10 15:15:00,36.58,36.6,36.57,36.59,50617.0,35.2446,35.2638,35.2349,35.2542,50617.0
2022-08-10 15:20:00,36.58,36.66,36.58,36.65,65512.0,35.2446,35.3216,35.2446,35.312,65512.0
2022-08-10 15:25:00,36.65,36.72,36.63,36.72,50557.0,35.312,35.3794,35.2927,35.3794,50557.0
2022-08-10 15:30:00,36.71,36.71,36.61,36.64,82958.0,35.3698,35.3698,35.2735,35.3024,82958.0
2022-08-10 15:35:00,36.65,36.73,36.64,36.73,65220.0,35.312,35.3891,35.3024,35.3891,65220.0
2022-08-10 15:40:00,36.73,36.78,36.7,36.77,48167.0,35.3891,35.4372,35.3602,35.4276,48167.0
2022-08-10 15:45:00,36.77,36.78,36.66,36.67,78969.0,35.4276,35.4372,35.3216,35.3313,78969.0
2022-08-10 15:50:00,36.67,36.68,36.56,36.61,137291.0,35.3313,35.3409,35.2253,35.2735,137291.0
2022-08-10 15:55:00,36.61,36.66,36.56,36.66,264011.0,35.2735,35.3216,35.2253,35.3216,264011.0
2022-08-11 09:30:00,37.37,37.61,37.2,37.25,107787.0,36.0057,36.2369,35.8419,35.8901,107787.0
2022-08-11 09:35:00,37.25,37.59,37.2,37.54,64563.0,35.8901,36.2177,35.8419,36.1695,64563.0
2022-08-11 09:40:00,37.56,37.65,37.48,37.57,31319.0,36.1888,36.2755,36.1117,36.1984,31319.0
2022-08-11 09:45:00,37.56,37.84,37.54,37.79,47064.0,36.1888,36.4586,36.1695,36.4104,47064.0
2022-08-11 09:50:00,37.79,37.97,37.79,37.91,53342.0,36.4104,36.5838,36.4104,36.526,53342.0
2022-08-11 09:55:00,37.93,38.1,37.92,38.02,55632.0,36.5453,36.7091,36.5356,36.632,55632.0
2022-08-11 10:00:00,38.01,38.31,38.01,38.3,45996.0,36.6223,36.9114,36.6223,36.9018,45996.0
2022-08-11 10:05:00,38.31,38.54,38.3,38.54,85297.0,36.9114,37.133,36.9018,37.133,85297.0
2022-08-11 10:10:00,38.54,38.69,38.52,38.61,53621.0,37.133,37.2775,37.1137,37.2004,53621.0
2022-08-11 10:15:00,38.61,38.9,38.6,38.85,59415.0,37.2004,37.4799,37.1908,37.4317,59415.0
2022-08-11 10:20:00,38.87,38.87,38.58,38.6,56816.0,37.4509,37.4509,37.1715,37.1908,56816.0
2022-08-11 10:25:00,38.6,38.64,38.45,38.48,65658.0,37.1908,37.2293,37.0463,37.0752,65658.0
2022-08-11 10:30:00,38.48,38.55,38.35,38.46,40789.0,37.0752,37.1426,36.9499,37.0559,40789.0
2022-08-11 10:35:00,38.48,38.54,38.44,38.45,28752.0,37.0752,37.133,37.0366,37.0463,28752.0
2022-08-11 10:40:00,38.44,38.44,38.21,38.26,22037.0,37.0366,37.0366,36.815,36.8632,22037.0
2022-08-11 10:45:00,38.27,38.29,38.17,38.19,39700.0,36.8729,36.8921,36.7765,36.7958,39700.0
2022-08-11 10:50:00,38.19,38.31,38.19,38.29,18227.0,36.7958,36.9114,36.7958,36.8921,18227.0
2022-08-11 10:55:00,38.29,38.31,38.17,38.2,28289.0,36.8921,36.9114,36.7765,36.8054,28289.0
2022-08-11 11:00:00,38.2,38.25,38.09,38.17,35852.0,36.8054,36.8536,36.6994,36.7765,35852.0
2022-08-11 11:05:00,38.15,38.16,37.95,37.98,43510.0,36.7572,36.7669,36.5645,36.5934,43510.0
2022-08-11 11:10:00,38.0,38.04,37.89,37.98,42110.0,36.6127,36.6512,36.5067,36.5934,42110.0
2022-08-11 11:15:00,37.99,38.02,37.76,37.79,31484.0,36.6031,36.632,36.3815,36.4104,31484.0
2022-08-11 11:20:00,37.81,37.83,37.73,37.79,24553.0,36.4296,36.4489,36.3526,36.4104,24553.0
2022-08-11 11:25:00,37.78,37.84,37.74,37.82,25285.0,36.4007,36.4586,36.3622,36.4393,25285.0
2022-08-11 11:30:00,37.8,37.8,37.69,37.69,19385.0,36.42,36.42,36.314,36.314,19385.0
2022-08-11 11:35:00,37.7,37.73,37.59,37.64,33459.0,36.3237,36.3526,36.2177,36.2659,33459.0
2022-08-11 11:40:00,37.65,37.69,37.57,37.59,44307.0,36.2755,36.314,36.1984,36.2177,44307.0
2022-08-11 11:45:00,37.6,37.69,37.52,37.66,28336.0,36.2273,36.314,36.1502,36.2851,28336.0
2022-08-11 11:50:00,37.66,37.71,37.58,37.68,14450.0,36.2851,36.3333,36.208,36.3044,14450.0
2022-08-11 11:55:00,37.7,37.72,37.61,37.62,17891.0,36.3237,36.3429,36.2369,36.2466,17891.0
2022-08-11 12:00:00,37.62,37.69,37.62,37.69,13748.0,36.2466,36.314,36.2466,36.314,13748.0
2022-08-11 12:05:00,37.68,37.68,37.6,37.62,8239.0,36.3044,36.3044,36.2273,36.2466,8239.0
2022-08-11 12:10:00,37.61,37.66,37.55,37.59,31818.0,36.2369,36.2851,36.1791,36.2177,31818.0
2022-08-11 12:15:00,37.6,37.65,37.56,37.63,11852.0,36.2273,36.2755,36.1888,36.2562,11852.0
2022-08-11 12:20:00,37.63,37.64,37.57,37.6,12051.0,36.2562,36.2659,36.1984,36.2273,12051.0
2022-08-11 12:25:00,37.61,37.66,37.6,37.65,19484.0,36.2369,36.2851,36.2273,36.2755,19484.0
2022-08-11 12:30:00,37.64,37.71,37.63,37.69,17586.0,36.2659,36.3333,36.2562,36.314,17586.0
2022-08-11 12:35:00,37.69,37.71,37.66,37.66,22267.0,36.314,36.3333,36.2851,36.2851,22267.0
2022-08-11 12:40:00,37.66,37.68,37.63,37.63,14272.0,36.2851,36.3044,36.2562,36.2562,14272.0
2022-08-11 12:45:00,37.63,37.63,37.59,37.59,8975.0,36.2562,36.2562,36.2177,36.2177,8975.0
2022-08-11 12:50:00,37.59,37.76,37.59,37.75,35381.0,36.2177,36.3815,36.2177,36.3718,35381.0
2022-08-11 12:55:00,37.75,37.75,37.7,37.74,20806.0,36.3718,36.3718,36.3237,36.3622,20806.0
2022-08-11 13:00:00,37.74,37.76,37.7,37.7,12476.0,36.3622,36.3815,36.3237,36.3237,12476.0
2022-08-11 13:05:00,37.7,37.75,37.7,37.72,13574.0,36.3237,36.3718,36.3237,36.3429,13574.0
2022-08-11 13:10:00,37.71,37.78,37.71,37.75,22252.0,36.3333,36.4007,36.3333,36.3718,22252.0
2022-08-11 13:15:00,37.75,37.81,37.72,37.8,27621.0,36.3718,36.4296,36.3429,36.42,27621.0
2022-08-11 13:20:00,37.79,37.83,37.76,37.77,34022.0,36.4104,36.4489,36.3815,36.3911,34022.0
2022-08-11 13:25:00,37.76,37.79,37.73,37.78,22688.0,36.3815,36.4104,36.3526,36.4007,22688.0
2022-08-11 13:30:00,37.77,37.78,37.72,37.76,13677.0,36.3911,36.4007,36.3429,36.3815,13677.0
2022-08-11 13:35:00,37.77,37.91,37.74,37.89,33715.0,36.3911,36.526,36.3622,36.5067,33715.0
2022-08-11 13:40:00,37.9,37.99,37.89,37.97,33076.0,36.5164,36.6031,36.5067,36.5838,33076.0
2022-08-11 13:45:00,37.96,37.97,37.86,37.88,28084.0,36.5742,36.5838,36.4778,36.4971,28084.0
2022-08-11 13:50:00,37.89,37.91,37.83,37.84,16362.0,36.5067,36.526,36.4489,36.4586,16362.0
2022-08-11 13:55:00,37.83,37.83,37.77,37.81,14420.0,36.4489,36.4489,36.3911,36.4296,14420.0
2022-08-11 14:00:00,37.82,37.87,37.8,37.84,18372.0,36.4393,36.4875,36.42,36.4586,18372.0
2022-08-11 14:05:00,37.83,37.84,37.77,37.81,96561.0,36.4489,36.4586,36.3911,36.4296,96561.0
2022-08-11 14:10:00,37.81,37.81,37.71,37.72,20103.0,36.4296,36.4296,36.3333,36.3429,20103.0
2022-08-11 14:15:00,37.72,37.87,37.71,37.87,20197.0,36.3429,36.4875,36.3333,36.4875,20197.0
2022-08-11 14:20:00,37.87,37.88,37.83,37.85,12685.0,36.4875,36.4971,36.4489,36.4682,12685.0
2022-08-11 14:25:00,37.84,37.87,37.82,37.84,8058.0,36.4586,36.4875,36.4393,36.4586,8058.0
2022-08-11 14:30:00,37.84,37.84,37.76,37.76,11149.0,36.4586,36.4586,36.3815,36.3815,11149.0
2022-08-11 14:35:00,37.76,37.87,37.76,37.85,10973.0,36.3815,36.4875,36.3815,36.4682,10973.0
2022-08-11 14:40:00,37.84,37.84,37.77,37.8,10825.0,36.4586,36.4586,36.3911,36.42,10825.0
2022-08-11 14:45:00,37.79,37.79,37.71,37.73,15065.0,36.4104,36.4104,36.3333,36.3526,15065.0
2022-08-11 14:50:00,37.73,37.73,37.63,37.64,9348.0,36.3526,36.3526,36.2562,36.2659,9348.0
2022-08-11 14:55:00,37.65,37.69,37.65,37.68,8197.0,36.2755,36.314,36.2755,36.3044,8197.0
2022-08-11 15:00:00,37.69,37.71,37.67,37.69,13154.0,36.314,36.3333,36.2948,36.314,13154.0
2022-08-11 15:05:00,37.7,37.72,37.68,37.7,18846.0,36.3237,36.3429,36.3044,36.3237,18846.0
2022-08-11 15:10:00,37.7,37.71,37.61,37.62,47801.0,36.3237,36.3333,36.2369,36.2466,47801.0
2022-08-11 15:15:00,37.63,37.64,37.58,37.64,9022.0,36.2562,36.2659,36.208,36.2659,9022.0
2022-08-11 15:20:00,37.64,37.65,37.61,37.63,27810.0,36.2659,36.2755,36.2369,36.2562,27810.0
2022-08-11 15:25:00,37.63,37.68,37.62,37.67,34957.0,36.2562,36.3044,36.2466,36.2948,34957.0
2022-08-11 15:30:00,37.66,37.73,37.66,37.7,61359.0,36.2851,36.3526,36.2851,36.3237,61359.0
2022-08-11 15:35:00,37.7,37.71,37.6,37.61,33483.0,36.3237,36.3333,36.2273,36.2369,33483.0
2022-08-11 15:40:00,37.62,37.7,37.61,37.68,47416.0,36.2466,36.3237,36.2369,36.3044,47416.0
2022-08-11 15:45:00,37.68,37.68,37.57,37.6,78289.0,36.3044,36.3044,36.1984,36.2273,78289.0
2022-08-11 15:50:00,37.6,37.75,37.6,37.72,108157.0,36.2273,36.3718,36.2273,36.3429,108157.0
2022-08-11 15:55:00,37.72,37.74,37.64,37.71,231788.0,36.3429,36.3622,36.2659,36.3333,231788.0
2022-08-12 09:30:00,37.33,37.77,37.33,37.57,78601.0,35.9672,36.3911,35.9672,36.1984,78601.0
2022-08-12 09:35:00,37.52,37.76,37.49,37.74,26378.0,36.1502,36.3815,36.1213,36.3622,26378.0
2022-08-12 09:40:00,37.75,37.98,37.75,37.91,21080.0,36.3718,36.5934,36.3718,36.526,21080.0
2022-08-12 09:45:00,37.92,38.07,37.89,37.95,62729.0,36.5356,36.6802,36.5067,36.5645,62729.0
2022-08-12 09:50:00,37.95,38.06,37.95,37.98,38281.0,36.5645,36.6705,36.5645,36.5934,38281.0
2022-08-12 09:55:00,37.98,37.99,37.92,37.95,49090.0,36.5934,36.6031,36.5356,36.5645,49090.0
2022-08-12 10:00:00,37.93,37.95,37.77,37.79,40895.0,36.5453,36.5645,36.3911,36.4104,40895.0
2022-08-12 10:05:00,37.79,37.88,37.72,37.79,21328.0,36.4104,36.4971,36.3429,36.4104,21328.0
2022-08-12 10:10:00,37.79,38.01,37.79,37.91,43310.0,36.4104,36.6223,36.4104,36.526,43310.0
2022-08-12 10:15:00,37.92,38.14,37.91,38.14,30905.0,36.5356,36.7476,36.526,36.7476,30905.0
2022-08-12 10:20:00,38.13,38.13,38.01,38.05,30648.0,36.738,36.738,36.6223,36.6609,30648.0
2022-08-12 10:25:00,38.05,38.06,37.83,38.03,111586.0,36.6609,36.6705,36.4489,36.6416,111586.0
2022-08-12 10:30:00,38.03,38.03,37.95,37.95,36622.0,36.6416,36.6416,36.5645,36.5645,36622.0
2022-08-12 10:35:00,37.96,38.02,37.94,37.95,130734.0,36.5742,36.632,36.5549,36.5645,130734.0
2022-08-12 10:40:00,37.97,37.99,37.93,37.95,21780.0,36.5838,36.6031,36.5453,36.5645,21780.0
2022-08-12 10:45:00,37.95,38.05,37.94,38.03,19635.0,36.5645,36.6609,36.5549,36.6416,19635.0
2022-08-12 10:50:00,38.02,38.08,38.02,38.08,23401.0,36.632,36.6898,36.632,36.6898,23401.0
2022-08-12 10:55:00,38.07,38.11,38.04,38.1,10058.0,36.6802,36.7187,36.6512,36.7091,10058.0
2022-08-12 11:00:00,38.09,38.17,38.07,38.13,18754.0,36.6994,36.7765,36.6802,36.738,18754.0
2022-08-12 11:05:00,38.12,38.17,38.08,38.15,32448.0,36.7283,36.7765,36.6898,36.7572,32448.0
2022-08-12 11:10:00,38.15,38.16,38.07,38.08,21896.0,36.7572,36.7669,36.6802,36.6898,21896.0
2022-08-12 11:15:00,38.07,38.11,38.06,38.11,14518.0,36.6802,36.7187,36.6705,36.7187,14518.0
2022-08-12 11:20:00,38.11,38.15,38.1,38.13,15130.0,36.7187,36.7572,36.7091,36.738,15130.0
2022-08-12 11:25:00,38.13,38.18,38.11,38.15,14386.0,36.738,36.7861,36.7187,36.7572,14386.0
2022-08-12 11:30:00,38.15,38.19,38.11,38.13,16341.0,36.7572,36.7958,36.7187,36.738,16341.0
2022-08-12 11:35:00,38.13,38.24,38.11,38.16,38795.0,36.738,36.8439,36.7187,36.7669,38795.0
2022-08-12 11:40:00,38.15,38.15,38.07,38.11,18896.0,36.7572,36.7572,36.6802,36.7187,18896.0
2022-08-12 11:45:00,38.11,38.2,38.11,38.2,31543.0,36.7187,36.8054,36.7187,36.8054,31543.0
2022-08-12 11:50:00,38.19,38.26,38.13,38.2,135161.0,36.7958,36.8632,36.738,36.8054,135161.0
2022-08-12 11:55:00,38.21,38.26,38.14,38.14,13482.0,36.815,36.8632,36.7476,36.7476,13482.0
2022-08-12 12:00:00,38.15,38.23,38.14,38.23,11085.0,36.7572,36.8343,36.7476,36.8343,11085.0
2022-08-12 12:05:00,38.23,38.29,38.21,38.29,19312.0,36.8343,36.8921,36.815,36.8921,19312.0
2022-08-12 12:10:00,38.29,38.31,38.25,38.25,13907.0,36.8921,36.9114,36.8536,36.8536,13907.0
2022-08-12 12:15:00,38.26,38.31,38.26,38.26,10793.0,36.8632,36.9114,36.8632,36.8632,10793.0
2022-08-12 12:20:00,38.27,38.31,38.26,38.28,19379.0,36.8729,36.9114,36.8632,36.8825,19379.0
2022-08-12 12:25:00,38.29,38.3,38.26,38.28,9250.0,36.8921,36.9018,36.8632,36.8825,9250.0
2022-08-12 12:30:00,38.27,38.28,38.2,38.22,12196.0,36.8729,36.8825,36.8054,36.8247,12196.0
2022-08-12 12:35:00,38.22,38.24,38.19,38.24,10145.0,36.8247,36.8439,36.7958,36.8439,10145.0
2022-08-12 12:40:00,38.25,38.25,38.2,38.22,9879.0,36.8536,36.8536,36.8054,36.8247,9879.0
2022-08-12 12:45:00,38.23,38.25,38.23,38.25,6955.0,36.8343,36.8536,36.8343,36.8536,6955.0
2022-08-12 12:50:00,38.24,38.29,38.24,38.26,35395.0,36.8439,36.8921,36.8439,36.8632,35395.0
2022-08-12 12:55:00,38.26,38.32,38.26,38.31,18785.0,36.8632,36.921,36.8632,36.9114,18785.0
2022-08-12 13:00:00,38.32,38.34,38.29,38.3,12788.0,36.921,36.9403,36.8921,36.9018,12788.0
2022-08-12 13:05:00,38.3,38.34,38.3,38.34,8658.0,36.9018,36.9403,36.9018,36.9403,8658.0
2022-08-12 13:10:00,38.35,38.37,38.33,38.33,10141.0,36.9499,36.9692,36.9307,36.9307,10141.0
2022-08-12 13:15:00,38.34,38.37,38.32,38.33,11230.0,36.9403,36.9692,36.921,36.9307,11230.0
2022-08-12 13:20:00,38.33,38.36,38.32,38.35,9806.0,36.9307,36.9596,36.921,36.9499,9806.0
2022-08-12 13:25:00,38.35,38.36,38.31,38.32,14990.0,36.9499,36.9596,36.9114,36.921,14990.0
2022-08-12 13:30:00,38.33,38.34,38.31,38.33,12224.0,36.9307,36.9403,36.9114,36.9307,12224.0
2022-08-12 13:35:00,38.33,38.34,38.3,38.31,16063.0,36.9307,36.9403,36.9018,36.9114,16063.0
2022-08-12 13:40:00,38.32,38.35,38.3,38.34,13650.0,36.921,36.9499,36.9018,36.9403,13650.0
2022-08-12 13:45:00,38.34,38.37,38.34,38.35,16571.0,36.9403,36.9692,36.9403,36.9499,16571.0
2022-08-12 13:50:00,38.36,38.39,38.32,38.34,42432.0,36.9596,36.9885,36.921,36.9403,42432.0
2022-08-12 13:55:00,38.34,38.35,38.32,38.33,13047.0,36.9403,36.9499,36.921,36.9307,13047.0
2022-08-12 14:00:00,38.33,38.36,38.32,38.33,10114.0,36.9307,36.9596,36.921,36.9307,10114.0
2022-08-12 14:05:00,38.33,38.33,38.27,38.33,36868.0,36.9307,36.9307,36.8729,36.9307,36868.0
2022-08-12 14:10:00,38.32,38.37,38.3,38.35,15940.0,36.921,36.9692,36.9018,36.9499,15940.0
2022-08-12 14:15:00,38.34,38.36,38.33,38.35,6685.0,36.9403,36.9596,36.9307,36.9499,6685.0
2022-08-12 14:20:00,38.35,38.36,38.27,38.31,9660.0,36.9499,36.9596,36.8729,36.9114,9660.0
2022-08-12 14:25:00,38.31,38.33,38.28,38.3,17081.0,36.9114,36.9307,36.8825,36.9018,17081.0
2022-08-12 14:30:00,38.29,38.33,38.28,38.33,16123.0,36.8921,36.9307,36.8825,36.9307,16123.0
2022-08-12 14:35:00,38.32,38.32,38.27,38.29,12075.0,36.921,36.921,36.8729,36.8921,12075.0
2022-08-12 14:40:00,38.3,38.31,38.26,38.29,16214.0,36.9018,36.9114,36.8632,36.8921,16214.0
2022-08-12 14:45:00,38.29,38.31,38.26,38.29,17398.0,36.8921,36.9114,36.8632,36.8921,17398.0
2022-08-12 14:50:00,38.28,38.33,38.27,38.3,17860.0,36.8825,36.9307,36.8729,36.9018,17860.0
2022-08-12 14:55:00,38.3,38.3,38.23,38.28,32339.0,36.9018,36.9018,36.8343,36.8825,32339.0
2022-08-12 15:00:00,38.29,38.33,38.26,38.32,24101.0,36.8921,36.9307,36.8632,36.921,24101.0
2022-08-12 15:05:00,38.32,38.33,38.28,38.29,19903.0,36.921,36.9307,36.8825,36.8921,19903.0
2022-08-12 15:10:00,38.29,38.34,38.29,38.31,16637.0,36.8921,36.9403,36.8921,36.9114,16637.0
2022-08-12 15:15:00,38.32,38.36,38.3,38.36,13491.0,36.921,36.9596,36.9018,36.9596,13491.0
2022-08-12 15:20:00,38.36,38.37,38.34,38.36,20659.0,36.9596,36.9692,36.9403,36.9596,20659.0
2022-08-12 15:25:00,38.36,38.42,38.35,38.41,18119.0,36.9596,37.0174,36.9499,37.0077,18119.0
2022-08-12 15:30:00,38.41,38.44,38.38,38.39,27458.0,37.0077,37.0366,36.9788,36.9885,27458.0
2022-08-12 15:35:00,38.39,38.44,38.37,38.44,47561.0,36.9885,37.0366,36.9692,37.0366,47561.0
2022-08-12 15:40:00,38.44,38.54,38.43,38.54,45781.0,37.0366,37.133,37.027,37.133,45781.0
2022-08-12 15:45:00,38.54,38.57,38.49,38.56,57841.0,37.133,37.1619,37.0848,37.1523,57841.0
2022-08-12 15:50:00,38.59,38.63,38.56,38.62,130944.0,37.1812,37.2197,37.1523,37.2101,130944.0
2022-08-12 15:55:00,38.61,38.69,38.55,38.66,232305.0,37.2004,37.2775,37.1426,37.2486,232305.0
2022-08-15 09:30:00,38.22,38.58,38.2,38.57,46095.0,36.8247,37.1715,36.8054,37.1619,46095.0
2022-08-15 09:35:00,38.55,38.58,38.45,38.58,24780.0,37.1426,37.1715,37.0463,37.1715,24780.0
2022-08-15 09:40:00,38.57,38.69,38.34,38.58,62697.0,37.1619,37.2775,36.9403,37.1715,62697.0
2022-08-15 09:45:00,38.58,38.77,38.56,38.65,48371.0,37.1715,37.3546,37.1523,37.239,48371.0
2022-08-15 09:50:00,38.68,38.82,38.66,38.82,33254.0,37.2679,37.4028,37.2486,37.4028,33254.0
2022-08-15 09:55:00,38.82,39.1,38.82,39.09,62671.0,37.4028,37.6726,37.4028,37.6629,62671.0
2022-08-15 10:00:00,39.09,39.09,38.85,38.93,38128.0,37.6629,37.6629,37.4317,37.5088,38128.0
2022-08-15 10:05:00,38.95,38.95,38.78,38.83,42979.0,37.528,37.528,37.3642,37.4124,42979.0
2022-08-15 10:10:00,38.83,38.85,38.69,38.8,21126.0,37.4124,37.4317,37.2775,37.3835,21126.0
2022-08-15 10:15:00,38.76,38.85,38.75,38.84,19225.0,37.345,37.4317,37.3353,37.422,19225.0
2022-08-15 10:20:00,38.82,38.83,38.72,38.73,19137.0,37.4028,37.4124,37.3064,37.3161,19137.0
2022-08-15 10:25:00,38.71,38.75,38.65,38.73,34238.0,37.2968,37.3353,37.239,37.3161,34238.0
2022-08-15 10:30:00,38.72,38.84,38.69,38.8,14693.0,37.3064,37.422,37.2775,37.3835,14693.0
2022-08-15 10:35:00,38.8,38.84,38.72,38.77,16403.0,37.3835,37.422,37.3064,37.3546,16403.0
2022-08-15 10:40:00,38.76,38.84,38.76,38.83,9424.0,37.345,37.422,37.345,37.4124,9424.0
2022-08-15 10:45:00,38.84,38.87,38.72,38.72,26708.0,37.422,37.4509,37.3064,37.3064,26708.0
2022-08-15 10:50:00,38.71,38.82,38.7,38.76,30628.0,37.2968,37.4028,37.2872,37.345,30628.0
2022-08-15 10:55:00,38.75,38.82,38.73,38.79,28882.0,37.3353,37.4028,37.3161,37.3739,28882.0
2022-08-15 11:00:00,38.8,38.9,38.73,38.84,17896.0,37.3835,37.4799,37.3161,37.422,17896.0
2022-08-15 11:05:00,38.84,38.85,38.76,38.79,14739.0,37.422,37.4317,37.345,37.3739,14739.0
2022-08-15 11:10:00,38.8,38.8,38.68,38.69,21356.0,37.3835,37.3835,37.2679,37.2775,21356.0
2022-08-15 11:15:00,38.7,38.73,38.67,38.71,18716.0,37.2872,37.3161,37.2582,37.2968,18716.0
2022-08-15 11:20:00,38.71,38.78,38.7,38.76,20768.0,37.2968,37.3642,37.2872,37.345,20768.0
2022-08-15 11:25:00,38.76,38.79,38.69,38.72,19611.0,37.345,37.3739,37.2775,37.3064,19611.0
2022-08-15 11:30:00,38.73,38.79,38.72,38.76,19691.0,37.3161,37.3739,37.3064,37.345,19691.0
2022-08-15 11:35:00,38.77,38.81,38.73,38.81,17063.0,37.3546,37.3931,37.3161,37.3931,17063.0
2022-08-15 11:40:00,38.81,38.86,38.79,38.86,12902.0,37.3931,37.4413,37.3739,37.4413,12902.0
2022-08-15 11:45:00,38.86,38.93,38.85,38.88,22272.0,37.4413,37.5088,37.4317,37.4606,22272.0
2022-08-15 11:50:00,38.88,38.97,38.84,38.93,49773.0,37.4606,37.5473,37.422,37.5088,49773.0
2022-08-15 11:55:00,38.93,38.93,38.8,38.87,32094.0,37.5088,37.5088,37.3835,37.4509,32094.0
2022-08-15 12:00:00,38.87,38.94,38.85,38.86,38009.0,37.4509,37.5184,37.4317,37.4413,38009.0
2022-08-15 12:05:00,38.86,38.89,38.84,38.86,8778.0,37.4413,37.4702,37.422,37.4413,8778.0
2022-08-15 12:10:00,38.87,38.88,38.85,38.86,7577.0,37.4509,37.4606,37.4317,37.4413,7577.0
2022-08-15 12:15:00,38.86,38.89,38.82,38.86,11842.0,37.4413,37.4702,37.4028,37.4413,11842.0
2022-08-15 12:20:00,38.85,38.85,38.8,38.83,9527.0,37.4317,37.4317,37.3835,37.4124,9527.0
2022-08-15 12:25:00,38.82,38.83,38.8,38.82,12541.0,37.4028,37.4124,37.3835,37.4028,12541.0
2022-08-15 12:30:00,38.82,38.87,38.81,38.87,13091.0,37.4028,37.4509,37.3931,37.4509,13091.0
2022-08-15 12:35:00,38.87,38.91,38.81,38.82,14611.0,37.4509,37.4895,37.3931,37.4028,14611.0
2022-08-15 12:40:00,38.81,38.82,38.75,38.77,11286.0,37.3931,37.4028,37.3353,37.3546,11286.0
2022-08-15 12:45:00,38.76,38.79,38.73,38.76,12214.0,37.345,37.3739,37.3161,37.345,12214.0
2022-08-15 12:50:00,38.74,38.77,38.73,38.75,8043.0,37.3257,37.3546,37.3161,37.3353,8043.0
2022-08-15 12:55:00,38.75,38.82,38.75,38.81,12054.0,37.3353,37.4028,37.3353,37.3931,12054.0
2022-08-15 13:00:00,38.8,38.82,38.77,38.81,9072.0,37.3835,37.4028,37.3546,37.3931,9072.0
2022-08-15 13:05:00,38.82,38.85,38.8,38.82,13696.0,37.4028,37.4317,37.3835,37.4028,13696.0
2022-08-15 13:10:00,38.81,38.86,38.8,38.8,10481.0,37.3931,37.4413,37.3835,37.3835,10481.0
2022-08-15 13:15:00,38.8,38.81,38.75,38.76,8702.0,37.3835,37.3931,37.3353,37.345,8702.0
2022-08-15 13:20:00,38.76,38.76,38.71,38.73,12886.0,37.345,37.345,37.2968,37.3161,12886.0
2022-08-15 13:25:00,38.73,38.77,38.72,38.73,7853.0,37.3161,37.3546,37.3064,37.3161,7853.0
2022-08-15 13:30:00,38.72,38.75,38.69,38.7,6526.0,37.3064,37.3353,37.2775,37.2872,6526.0
2022-08-15 13:35:00,38.7,38.72,38.69,38.71,9484.0,37.2872,37.3064,37.2775,37.2968,9484.0
2022-08-15 13:40:00,38.7,38.71,38.67,38.69,15307.0,37.2872,37.2968,37.2582,37.2775,15307.0
2022-08-15 13:45:00,38.69,38.74,38.68,38.7,10123.0,37.2775,37.3257,37.2679,37.2872,10123.0
2022-08-15 13:50:00,38.7,38.73,38.69,38.71,6567.0,37.2872,37.3161,37.2775,37.2968,6567.0
2022-08-15 13:55:00,38.71,38.78,38.71,38.76,13838.0,37.2968,37.3642,37.2968,37.345,13838.0
2022-08-15 14:00:00,38.75,38.75,38.71,38.73,6568.0,37.3353,37.3353,37.2968,37.3161,6568.0
2022-08-15 14:05:00,38.74,38.74,38.7,38.7,9475.0,37.3257,37.3257,37.2872,37.2872,9475.0
2022-08-15 14:10:00,38.71,38.74,38.69,38.73,7276.0,37.2968,37.3257,37.2775,37.3161,7276.0
2022-08-15 14:15:00,38.73,38.78,38.73,38.76,6801.0,37.3161,37.3642,37.3161,37.345,6801.0
2022-08-15 14:20:00,38.77,38.78,38.73,38.77,9788.0,37.3546,37.3642,37.3161,37.3546,9788.0
2022-08-15 14:25:00,38.77,38.84,38.75,38.83,14264.0,37.3546,37.422,37.3353,37.4124,14264.0
2022-08-15 14:30:00,38.83,38.88,38.82,38.85,12775.0,37.4124,37.4606,37.4028,37.4317,12775.0
2022-08-15 14:35:00,38.86,38.88,38.84,38.84,10877.0,37.4413,37.4606,37.422,37.422,10877.0
2022-08-15 14:40:00,38.84,38.84,38.79,38.82,13869.0,37.422,37.422,37.3739,37.4028,13869.0
2022-08-15 14:45:00,38.81,38.86,38.79,38.85,26554.0,37.3931,37.4413,37.3739,37.4317,26554.0
2022-08-15 14:50:00,38.86,38.88,38.83,38.84,17216.0,37.4413,37.4606,37.4124,37.422,17216.0
2022-08-15 14:55:00,38.85,38.87,38.83,38.85,14936.0,37.4317,37.4509,37.4124,37.4317,14936.0
2022-08-15 15:00:00,38.85,38.9,38.85,38.89,11599.0,37.4317,37.4799,37.4317,37.4702,11599.0
2022-08-15 15:05:00,38.89,38.93,38.87,38.88,16577.0,37.4702,37.5088,37.4509,37.4606,16577.0
2022-08-15 15:10:00,38.87,38.91,38.86,38.9,13804.0,37.4509,37.4895,37.4413,37.4799,13804.0
2022-08-15 15:15:00,38.9,38.94,38.89,38.93,20408.0,37.4799,37.5184,37.4702,37.5088,20408.0
2022-08-15 15:20:00,38.94,38.97,38.92,38.93,22745.0,37.5184,37.5473,37.4991,37.5088,22745.0
2022-08-15 15:25:00,38.93,38.94,38.85,38.86,23891.0,37.5088,37.5184,37.4317,37.4413,23891.0
2022-08-15 15:30:00,38.86,38.9,38.83,38.87,41369.0,37.4413,37.4799,37.4124,37.4509,41369.0
2022-08-15 15:35:00,38.87,38.87,38.81,38.83,31237.0,37.4509,37.4509,37.3931,37.4124,31237.0
2022-08-15 15:40:00,38.83,38.84,38.76,38.82,40833.0,37.4124,37.422,37.345,37.4028,40833.0
2022-08-15 15:45:00,38.82,38.86,38.81,38.86,38205.0,37.4028,37.4413,37.3931,37.4413,38205.0
2022-08-15 15:50:00,38.86,38.89,38.78,38.79,67166.0,37.4413,37.4702,37.3642,37.3739,67166.0
2022-08-15 15:55:00,38.78,38.79,38.66,38.69,169317.0,37.3642,37.3739,37.2486,37.2775,169317.0
2022-08-16 09:30:00,38.43,38.58,38.3,38.49,35401.0,37.027,37.1715,36.9018,37.0848,35401.0
2022-08-16 09:35:00,38.48,38.56,38.4,38.48,13316.0,37.0752,37.1523,36.9981,37.0752,13316.0
2022-08-16 09:40:00,38.45,38.51,38.35,38.35,7279.0,37.0463,37.1041,36.9499,36.9499,7279.0
2022-08-16 09:45:00,38.34,38.38,38.1,38.1,18627.0,36.9403,36.9788,36.7091,36.7091,18627.0
2022-08-16 09:50:00,38.08,38.15,38.05,38.06,47684.0,36.6898,36.7572,36.6609,36.6705,47684.0
2022-08-16 09:55:00,38.04,38.13,38.01,38.12,33422.0,36.6512,36.738,36.6223,36.7283,33422.0
2022-08-16 10:00:00,38.14,38.17,37.95,38.05,53446.0,36.7476,36.7765,36.5645,36.6609,53446.0
2022-08-16 10:05:00,38.04,38.13,38.03,38.08,21968.0,36.6512,36.738,36.6416,36.6898,21968.0
2022-08-16 10:10:00,38.08,38.33,38.07,38.26,41862.0,36.6898,36.9307,36.6802,36.8632,41862.0
2022-08-16 10:15:00,38.26,38.26,38.11,38.23,49212.0,36.8632,36.8632,36.7187,36.8343,49212.0
2022-08-16 10:20:00,38.23,38.27,38.2,38.27,23280.0,36.8343,36.8729,36.8054,36.8729,23280.0
2022-08-16 10:25:00,38.27,38.37,38.25,38.36,47371.0,36.8729,36.9692,36.8536,36.9596,47371.0
2022-08-16 10:30:00,38.35,38.35,38.24,38.26,31897.0,36.9499,36.9499,36.8439,36.8632,31897.0
2022-08-16 10:35:00,38.25,38.3,38.23,38.28,36024.0,36.8536,36.9018,36.8343,36.8825,36024.0
2022-08-16 10:40:00,38.28,38.4,38.28,38.37,25249.0,36.8825,36.9981,36.8825,36.9692,25249.0
2022-08-16 10:45:00,38.37,38.52,38.37,38.5,42286.0,36.9692,37.1137,36.9692,37.0945,42286.0
2022-08-16 10:50:00,38.49,38.56,38.37,38.37,25636.0,37.0848,37.1523,36.9692,36.9692,25636.0
2022-08-16 10:55:00,38.36,38.39,38.25,38.26,32600.0,36.9596,36.9885,36.8536,36.8632,32600.0
2022-08-16 11:00:00,38.25,38.3,38.18,38.19,18352.0,36.8536,36.9018,36.7861,36.7958,18352.0
2022-08-16 11:05:00,38.19,38.26,38.19,38.24,12853.0,36.7958,36.8632,36.7958,36.8439,12853.0
2022-08-16 11:10:00,38.24,38.28,38.19,38.22,14407.0,36.8439,36.8825,36.7958,36.8247,14407.0
2022-08-16 11:15:00,38.24,38.29,38.22,38.28,12942.0,36.8439,36.8921,36.8247,36.8825,12942.0
2022-08-16 11:20:00,38.27,38.27,38.2,38.2,15252.0,36.8729,36.8729,36.8054,36.8054,15252.0
2022-08-16 11:25:00,38.21,38.29,38.18,38.29,15003.0,36.815,36.8921,36.7861,36.8921,15003.0
2022-08-16 11:30:00,38.29,38.37,38.28,38.3,14550.0,36.8921,36.9692,36.8825,36.9018,14550.0
2022-08-16 11:35:00,38.3,38.34,38.24,38.34,18619.0,36.9018,36.9403,36.8439,36.9403,18619.0
2022-08-16 11:40:00,38.33,38.39,38.3,38.39,11879.0,36.9307,36.9885,36.9018,36.9885,11879.0
2022-08-16 11:45:00,38.39,38.4,38.35,38.35,11241.0,36.9885,36.9981,36.9499,36.9499,11241.0
2022-08-16 11:50:00,38.35,38.41,38.33,38.4,14509.0,36.9499,37.0077,36.9307,36.9981,14509.0
2022-08-16 11:55:00,38.41,38.47,38.39,38.47,19650.0,37.0077,37.0656,36.9885,37.0656,19650.0
2022-08-16 12:00:00,38.48,38.49,38.44,38.46,15160.0,37.0752,37.0848,37.0366,37.0559,15160.0
2022-08-16 12:05:00,38.46,38.59,38.46,38.51,35194.0,37.0559,37.1812,37.0559,37.1041,35194.0
2022-08-16 12:10:00,38.5,38.5,38.41,38.46,10650.0,37.0945,37.0945,37.0077,37.0559,10650.0
2022-08-16 12:15:00,38.47,38.5,38.43,38.48,14556.0,37.0656,37.0945,37.027,37.0752,14556.0
2022-08-16 12:20:00,38.48,38.48,38.36,38.42,16556.0,37.0752,37.0752,36.9596,37.0174,16556.0
2022-08-16 12:25:00,38.4,38.43,38.37,38.4,8247.0,36.9981,37.027,36.9692,36.9981,8247.0
2022-08-16 12:30:00,38.39,38.4,38.28,38.29,12963.0,36.9885,36.9981,36.8825,36.8921,12963.0
2022-08-16 12:35:00,38.29,38.29,38.27,38.28,17802.0,36.8921,36.8921,36.8729,36.8825,17802.0
2022-08-16 12:40:00,38.27,38.28,38.24,38.28,23090.0,36.8729,36.8825,36.8439,36.8825,23090.0
2022-08-16 12:45:00,38.29,38.3,38.25,38.3,33687.0,36.8921,36.9018,36.8536,36.9018,33687.0
2022-08-16 12:50:00,38.3,38.38,38.29,38.36,25668.0,36.9018,36.9788,36.8921,36.9596,25668.0
2022-08-16 12:55:00,38.35,38.35,38.3,38.3,10881.0,36.9499,36.9499,36.9018,36.9018,10881.0
2022-08-16 13:00:00,38.29,38.34,38.28,38.34,15595.0,36.8921,36.9403,36.8825,36.9403,15595.0
2022-08-16 13:05:00,38.34,38.36,38.34,38.36,8803.0,36.9403,36.9596,36.9403,36.9596,8803.0
2022-08-16 13:10:00,38.35,38.35,38.3,38.33,12924.0,36.9499,36.9499,36.9018,36.9307,12924.0
2022-08-16 13:15:00,38.32,38.36,38.31,38.32,15801.0,36.921,36.9596,36.9114,36.921,15801.0
2022-08-16 13:20:00,38.32,38.38,38.31,38.37,13261.0,36.921,36.9788,36.9114,36.9692,13261.0
2022-08-16 13:25:00,38.37,38.37,38.33,38.35,8136.0,36.9692,36.9692,36.9307,36.9499,8136.0
2022-08-16 13:30:00,38.36,38.44,38.36,38.42,16741.0,36.9596,37.0366,36.9596,37.0174,16741.0
2022-08-16 13:35:00,38.42,38.43,38.39,38.41,13968.0,37.0174,37.027,36.9885,37.0077,13968.0
2022-08-16 13:40:00,38.42,38.43,38.4,38.43,8411.0,37.0174,37.027,36.9981,37.027,8411.0
2022-08-16 13:45:00,38.43,38.48,38.42,38.48,41784.0,37.027,37.0752,37.0174,37.0752,41784.0
2022-08-16 13:50:00,38.48,38.49,38.45,38.45,15053.0,37.0752,37.0848,37.0463,37.0463,15053.0
2022-08-16 13:55:00,38.45,38.48,38.42,38.46,12962.0,37.0463,37.0752,37.0174,37.0559,12962.0
2022-08-16 14:00:00,38.47,38.49,38.42,38.42,14932.0,37.0656,37.0848,37.0174,37.0174,14932.0
2022-08-16 14:05:00,38.43,38.45,38.38,38.39,16434.0,37.027,37.0463,36.9788,36.9885,16434.0
2022-08-16 14:10:00,38.39,38.4,38.31,38.31,15490.0,36.9885,36.9981,36.9114,36.9114,15490.0
2022-08-16 14:15:00,38.31,38.39,38.3,38.38,15979.0,36.9114,36.9885,36.9018,36.9788,15979.0
2022-08-16 14:20:00,38.38,38.43,38.36,38.42,28813.0,36.9788,37.027,36.9596,37.0174,28813.0
2022-08-16 14:25:00,38.43,38.44,38.34,38.36,20347.0,37.027,37.0366,36.9403,36.9596,20347.0
2022-08-16 14:30:00,38.36,38.37,38.31,38.35,20369.0,36.9596,36.9692,36.9114,36.9499,20369.0
2022-08-16 14:35:00,38.36,38.36,38.22,38.22,20940.0,36.9596,36.9596,36.8247,36.8247,20940.0
2022-08-16 14:40:00,38.23,38.24,38.17,38.22,30361.0,36.8343,36.8439,36.7765,36.8247,30361.0
2022-08-16 14:45:00,38.21,38.21,38.09,38.14,33915.0,36.815,36.815,36.6994,36.7476,33915.0
2022-08-16 14:50:00,38.15,38.16,38.11,38.14,25708.0,36.7572,36.7669,36.7187,36.7476,25708.0
2022-08-16 14:55:00,38.15,38.24,38.15,38.23,24443.0,36.7572,36.8439,36.7572,36.8343,24443.0
2022-08-16 15:00:00,38.24,38.24,38.15,38.16,23980.0,36.8439,36.8439,36.7572,36.7669,23980.0
2022-08-16 15:05:00,38.17,38.24,38.17,38.21,37549.0,36.7765,36.8439,36.7765,36.815,37549.0
2022-08-16 15:10:00,38.2,38.28,38.17,38.27,24705.0,36.8054,36.8825,36.7765,36.8729,24705.0
2022-08-16 15:15:00,38.27,38.3,38.24,38.29,21013.0,36.8729,36.9018,36.8439,36.8921,21013.0
2022-08-16 15:20:00,38.29,38.3,38.25,38.3,67875.0,36.8921,36.9018,36.8536,36.9018,67875.0
2022-08-16 15:25:00,38.31,38.35,38.29,38.32,25145.0,36.9114,36.9499,36.8921,36.921,25145.0
2022-08-16 15:30:00,38.32,38.32,38.28,38.3,44559.0,36.921,36.921,36.8825,36.9018,44559.0
2022-08-16 15:35:00,38.3,38.32,38.29,38.3,36178.0,36.9018,36.921,36.8921,36.9018,36178.0
2022-08-16 15:40:00,38.3,38.32,38.25,38.26,38918.0,36.9018,36.921,36.8536,36.8632,38918.0
2022-08-16 15:45:00,38.27,38.32,38.24,38.3,44804.0,36.8729,36.921,36.8439,36.9018,44804.0
2022-08-16 15:50:00,38.29,38.34,38.26,38.33,88274.0,36.8921,36.9403,36.8632,36.9307,88274.0
2022-08-16 15:55:00,38.33,38.35,38.27,38.28,165822.0,36.9307,36.9499,36.8729,36.8825,165822.0
2022-08-17 09:30:00,37.62,37.9,37.43,37.47,88631.0,36.2466,36.5164,36.0635,36.1021,88631.0
2022-08-17 09:35:00,37.48,37.57,37.4,37.48,32150.0,36.1117,36.1984,36.0346,36.1117,32150.0
2022-08-17 09:40:00,37.49,37.5,37.29,37.36,47961.0,36.1213,36.131,35.9286,35.9961,47961.0
2022-08-17 09:45:00,37.35,37.64,37.32,37.59,65010.0,35.9864,36.2659,35.9575,36.2177,65010.0
2022-08-17 09:50:00,37.59,37.59,37.34,37.37,83101.0,36.2177,36.2177,35.9768,36.0057,83101.0
2022-08-17 09:55:00,37.35,37.43,37.33,37.39,44694.0,35.9864,36.0635,35.9672,36.025,44694.0
2022-08-17 10:00:00,37.37,37.4,37.32,37.38,41662.0,36.0057,36.0346,35.9575,36.0153,41662.0
2022-08-17 10:05:00,37.41,37.54,37.39,37.43,47637.0,36.0442,36.1695,36.025,36.0635,47637.0
2022-08-17 10:10:00,37.43,37.51,37.34,37.36,32578.0,36.0635,36.1406,35.9768,35.9961,32578.0
2022-08-17 10:15:00,37.36,37.43,37.32,37.33,102281.0,35.9961,36.0635,35.9575,35.9672,102281.0
2022-08-17 10:20:00,37.33,37.36,37.3,37.33,110431.0,35.9672,35.9961,35.9383,35.9672,110431.0
2022-08-17 10:25:00,37.33,37.36,37.3,37.33,19386.0,35.9672,35.9961,35.9383,35.9672,19386.0
2022-08-17 10:30:00,37.34,37.37,37.27,37.37,15705.0,35.9768,36.0057,35.9094,36.0057,15705.0
2022-08-17 10:35:00,37.38,37.42,37.32,37.39,27304.0,36.0153,36.0539,35.9575,36.025,27304.0
2022-08-17 10:40:00,37.4,37.54,37.37,37.53,32422.0,36.0346,36.1695,36.0057,36.1599,32422.0
2022-08-17 10:45:00,37.52,37.59,37.51,37.55,38677.0,36.1502,36.2177,36.1406,36.1791,38677.0
2022-08-17 10:50:00,37.56,37.56,37.47,37.48,28270.0,36.1888,36.1888,36.1021,36.1117,28270.0
2022-08-17 10:55:00,37.48,37.5,37.39,37.4,29679.0,36.1117,36.131,36.025,36.0346,29679.0
2022-08-17 11:00:00,37.41,37.49,37.41,37.47,12013.0,36.0442,36.1213,36.0442,36.1021,12013.0
2022-08-17 11:05:00,37.48,37.48,37.41,37.47,13331.0,36.1117,36.1117,36.0442,36.1021,13331.0
2022-08-17 11:10:00,37.49,37.5,37.45,37.46,15866.0,36.1213,36.131,36.0828,36.0924,15866.0
2022-08-17 11:15:00,37.46,37.48,37.41,37.44,14281.0,36.0924,36.1117,36.0442,36.0732,14281.0
2022-08-17 11:20:00,37.43,37.43,37.34,37.36,18799.0,36.0635,36.0635,35.9768,35.9961,18799.0
2022-08-17 11:25:00,37.37,37.37,37.28,37.34,21579.0,36.0057,36.0057,35.919,35.9768,21579.0
2022-08-17 11:30:00,37.33,37.38,37.29,37.36,29930.0,35.9672,36.0153,35.9286,35.9961,29930.0
2022-08-17 11:35:00,37.35,37.37,37.32,37.33,20917.0,35.9864,36.0057,35.9575,35.9672,20917.0
2022-08-17 11:40:00,37.33,37.38,37.27,37.28,20623.0,35.9672,36.0153,35.9094,35.919,20623.0
2022-08-17 11:45:00,37.28,37.32,37.26,37.3,14402.0,35.919,35.9575,35.8997,35.9383,14402.0
2022-08-17 11:50:00,37.3,37.38,37.3,37.38,12820.0,35.9383,36.0153,35.9383,36.0153,12820.0
2022-08-17 11:55:00,37.39,37.41,37.36,37.38,15705.0,36.025,36.0442,35.9961,36.0153,15705.0
2022-08-17 12:00:00,37.38,37.5,37.37,37.49,10175.0,36.0153,36.131,36.0057,36.1213,10175.0
2022-08-17 12:05:00,37.5,37.51,37.45,37.48,34785.0,36.131,36.1406,36.0828,36.1117,34785.0
2022-08-17 12:10:00,37.48,37.49,37.42,37.45,15835.0,36.1117,36.1213,36.0539,36.0828,15835.0
2022-08-17 12:15:00,37.46,37.5,37.42,37.48,16532.0,36.0924,36.131,36.0539,36.1117,16532.0
2022-08-17 12:20:00,37.48,37.52,37.47,37.5,37607.0,36.1117,36.1502,36.1021,36.131,37607.0
2022-08-17 12:25:00,37.5,37.53,37.49,37.5,114195.0,36.131,36.1599,36.1213,36.131,114195.0
2022-08-17 12:30:00,37.5,37.51,37.46,37.51,31168.0,36.131,36.1406,36.0924,36.1406,31168.0
2022-08-17 12:35:00,37.5,37.53,37.49,37.5,57124.0,36.131,36.1599,36.1213,36.131,57124.0
2022-08-17 12:40:00,37.49,37.52,37.46,37.5,27009.0,36.1213,36.1502,36.0924,36.131,27009.0
2022-08-17 12:45:00,37.5,37.52,37.47,37.48,19140.0,36.131,36.1502,36.1021,36.1117,19140.0
2022-08-17 12:50:00,37.47,37.48,37.45,37.47,14338.0,36.1021,36.1117,36.0828,36.1021,14338.0
2022-08-17 12:55:00,37.47,37.5,37.46,37.48,14896.0,36.1021,36.131,36.0924,36.1117,14896.0
2022-08-17 13:00:00,37.47,37.49,37.43,37.49,20286.0,36.1021,36.1213,36.0635,36.1213,20286.0
2022-08-17 13:05:00,37.48,37.5,37.45,37.47,8272.0,36.1117,36.131,36.0828,36.1021,8272.0
2022-08-17 13:10:00,37.47,37.5,37.45,37.49,10380.0,36.1021,36.131,36.0828,36.1213,10380.0
2022-08-17 13:15:00,37.5,37.51,37.48,37.48,16383.0,36.131,36.1406,36.1117,36.1117,16383.0
2022-08-17 13:20:00,37.48,37.5,37.47,37.49,10465.0,36.1117,36.131,36.1021,36.1213,10465.0
2022-08-17 13:25:00,37.49,37.53,37.49,37.53,31277.0,36.1213,36.1599,36.1213,36.1599,31277.0
2022-08-17 13:30:00,37.52,37.54,37.45,37.46,29388.0,36.1502,36.1695,36.0828,36.0924,29388.0
2022-08-17 13:35:00,37.47,37.48,37.45,37.48,6504.0,36.1021,36.1117,36.0828,36.1117,6504.0
2022-08-17 13:40:00,37.49,37.5,37.44,37.45,20194.0,36.1213,36.131,36.0732,36.0828,20194.0
2022-08-17 13:45:00,37.45,37.55,37.45,37.54,112063.0,36.0828,36.1791,36.0828,36.1695,112063.0
2022-08-17 13:50:00,37.54,37.62,37.54,37.58,12354.0,36.1695,36.2466,36.1695,36.208,12354.0
2022-08-17 13:55:00,37.59,37.6,37.56,37.58,12440.0,36.2177,36.2273,36.1888,36.208,12440.0
2022-08-17 14:00:00,37.59,37.76,37.53,37.65,53787.0,36.2177,36.3815,36.1599,36.2755,53787.0
2022-08-17 14:05:00,37.69,37.77,37.58,37.72,26391.0,36.314,36.3911,36.208,36.3429,26391.0
2022-08-17 14:10:00,37.71,37.88,37.68,37.88,41668.0,36.3333,36.4971,36.3044,36.4971,41668.0
2022-08-17 14:15:00,37.89,37.91,37.75,37.81,18386.0,36.5067,36.526,36.3718,36.4296,18386.0
2022-08-17 14:20:00,37.82,37.82,37.73,37.77,8436.0,36.4393,36.4393,36.3526,36.3911,8436.0
2022-08-17 14:25:00,37.78,37.88,37.76,37.86,19985.0,36.4007,36.4971,36.3815,36.4778,19985.0
2022-08-17 14:30:00,37.87,37.9,37.83,37.89,7271.0,36.4875,36.5164,36.4489,36.5067,7271.0
2022-08-17 14:35:00,37.9,37.99,37.9,37.98,14849.0,36.5164,36.6031,36.5164,36.5934,14849.0
2022-08-17 14:40:00,37.97,37.98,37.86,37.87,15490.0,36.5838,36.5934,36.4778,36.4875,15490.0
2022-08-17 14:45:00,37.87,37.89,37.81,37.84,15633.0,36.4875,36.5067,36.4296,36.4586,15633.0
2022-08-17 14:50:00,37.85,37.87,37.81,37.82,14597.0,36.4682,36.4875,36.4296,36.4393,14597.0
2022-08-17 14:55:00,37.82,37.87,37.8,37.81,10862.0,36.4393,36.4875,36.42,36.4296,10862.0
2022-08-17 15:00:00,37.8,37.89,37.8,37.87,16534.0,36.42,36.5067,36.42,36.4875,16534.0
2022-08-17 15:05:00,37.88,37.89,37.81,37.82,20070.0,36.4971,36.5067,36.4296,36.4393,20070.0
2022-08-17 15:10:00,37.82,37.83,37.65,37.67,50540.0,36.4393,36.4489,36.2755,36.2948,50540.0
2022-08-17 15:15:00,37.68,37.69,37.64,37.67,30994.0,36.3044,36.314,36.2659,36.2948,30994.0
2022-08-17 15:20:00,37.67,37.69,37.62,37.69,22626.0,36.2948,36.314,36.2466,36.314,22626.0
2022-08-17 15:25:00,37.68,37.69,37.61,37.66,31748.0,36.3044,36.314,36.2369,36.2851,31748.0
2022-08-17 15:30:00,37.66,37.67,37.62,37.65,21479.0,36.2851,36.2948,36.2466,36.2755,21479.0
2022-08-17 15:35:00,37.65,37.69,37.63,37.65,35703.0,36.2755,36.314,36.2562,36.2755,35703.0
2022-08-17 15:40:00,37.65,37.66,37.61,37.62,33308.0,36.2755,36.2851,36.2369,36.2466,33308.0
2022-08-17 15:45:00,37.62,37.62,37.49,37.51,60254.0,36.2466,36.2466,36.1213,36.1406,60254.0
2022-08-17 15:50:00,37.51,37.58,37.5,37.55,78977.0,36.1406,36.208,36.131,36.1791,78977.0
2022-08-17 15:55:00,37.55,37.55,37.43,37.44,218371.0,36.1791,36.1791,36.0635,36.0732,218371.0
2022-08-18 09:30:00,37.4,37.43,36.86,36.88,79296.0,36.0346,36.0635,35.5143,35.5336,79296.0
2022-08-18 09:35:00,36.87,37.09,36.81,37.01,32699.0,35.524,35.7359,35.4662,35.6589,32699.0
2022-08-18 09:40:00,37.0,37.1,37.0,37.05,22819.0,35.6492,35.7456,35.6492,35.6974,22819.0
2022-08-18 09:45:00,37.08,37.09,36.89,36.98,26047.0,35.7263,35.7359,35.5432,35.6299,26047.0
2022-08-18 09:50:00,36.96,37.1,36.96,37.1,45540.0,35.6107,35.7456,35.6107,35.7456,45540.0
2022-08-18 09:55:00,37.06,37.14,37.02,37.04,10836.0,35.707,35.7841,35.6685,35.6878,10836.0
2022-08-18 10:00:00,37.03,37.03,36.91,36.97,14960.0,35.6781,35.6781,35.5625,35.6203,14960.0
2022-08-18 10:05:00,36.97,37.03,36.95,36.98,15640.0,35.6203,35.6781,35.601,35.6299,15640.0
2022-08-18 10:10:00,37.0,37.08,37.0,37.06,16542.0,35.6492,35.7263,35.6492,35.707,16542.0
2022-08-18 10:15:00,37.06,37.09,36.98,37.09,20795.0,35.707,35.7359,35.6299,35.7359,20795.0
2022-08-18 10:20:00,37.09,37.18,37.09,37.17,32769.0,35.7359,35.8226,35.7359,35.813,32769.0
2022-08-18 10:25:00,37.16,37.19,37.07,37.1,32537.0,35.8034,35.8323,35.7167,35.7456,32537.0
2022-08-18 10:30:00,37.1,37.14,37.03,37.13,20509.0,35.7456,35.7841,35.6781,35.7745,20509.0
2022-08-18 10:35:00,37.13,37.23,37.12,37.22,33425.0,35.7745,35.8708,35.7648,35.8612,33425.0
2022-08-18 10:40:00,37.23,37.34,37.22,37.31,30600.0,35.8708,35.9768,35.8612,35.9479,30600.0
2022-08-18 10:45:00,37.31,37.44,37.29,37.43,25023.0,35.9479,36.0732,35.9286,36.0635,25023.0
2022-08-18 10:50:00,37.43,37.45,37.32,37.35,35295.0,36.0635,36.0828,35.9575,35.9864,35295.0
2022-08-18 10:55:00,37.35,37.39,37.31,37.34,17823.0,35.9864,36.025,35.9479,35.9768,17823.0
2022-08-18 11:00:00,37.36,37.4,37.29,37.32,15586.0,35.9961,36.0346,35.9286,35.9575,15586.0
2022-08-18 11:05:00,37.32,37.34,37.28,37.32,19538.0,35.9575,35.9768,35.919,35.9575,19538.0
2022-08-18 11:10:00,37.32,37.35,37.32,37.34,17620.0,35.9575,35.9864,35.9575,35.9768,17620.0
2022-08-18 11:15:00,37.34,37.39,37.3,37.34,18924.0,35.9768,36.025,35.9383,35.9768,18924.0
2022-08-18 11:20:00,37.33,37.41,37.29,37.41,10729.0,35.9672,36.0442,35.9286,36.0442,10729.0
2022-08-18 11:25:00,37.42,37.45,37.37,37.45,18183.0,36.0539,36.0828,36.0057,36.0828,18183.0
2022-08-18 11:30:00,37.44,37.52,37.39,37.48,27685.0,36.0732,36.1502,36.025,36.1117,27685.0
2022-08-18 11:35:00,37.48,37.53,37.45,37.52,17222.0,36.1117,36.1599,36.0828,36.1502,17222.0
2022-08-18 11:40:00,37.52,37.56,37.51,37.55,15266.0,36.1502,36.1888,36.1406,36.1791,15266.0
2022-08-18 11:45:00,37.55,37.56,37.48,37.51,18419.0,36.1791,36.1888,36.1117,36.1406,18419.0
2022-08-18 11:50:00,37.52,37.53,37.48,37.49,20420.0,36.1502,36.1599,36.1117,36.1213,20420.0
2022-08-18 11:55:00,37.5,37.55,37.49,37.54,15435.0,36.131,36.1791,36.1213,36.1695,15435.0
2022-08-18 12:00:00,37.55,37.58,37.51,37.54,21374.0,36.1791,36.208,36.1406,36.1695,21374.0
2022-08-18 12:05:00,37.55,37.61,37.54,37.59,31416.0,36.1791,36.2369,36.1695,36.2177,31416.0
2022-08-18 12:10:00,37.59,37.6,37.51,37.55,20847.0,36.2177,36.2273,36.1406,36.1791,20847.0
2022-08-18 12:15:00,37.55,37.59,37.52,37.58,14962.0,36.1791,36.2177,36.1502,36.208,14962.0
2022-08-18 12:20:00,37.59,37.59,37.48,37.52,32929.0,36.2177,36.2177,36.1117,36.1502,32929.0
2022-08-18 12:25:00,37.53,37.56,37.52,37.56,13300.0,36.1599,36.1888,36.1502,36.1888,13300.0
2022-08-18 12:30:00,37.56,37.57,37.53,37.56,10923.0,36.1888,36.1984,36.1599,36.1888,10923.0
2022-08-18 12:35:00,37.57,37.57,37.49,37.5,13847.0,36.1984,36.1984,36.1213,36.131,13847.0
2022-08-18 12:40:00,37.51,37.52,37.48,37.49,16702.0,36.1406,36.1502,36.1117,36.1213,16702.0
2022-08-18 12:45:00,37.48,37.58,37.47,37.56,20912.0,36.1117,36.208,36.1021,36.1888,20912.0
2022-08-18 12:50:00,37.55,37.59,37.54,37.58,6964.0,36.1791,36.2177,36.1695,36.208,6964.0
2022-08-18 12:55:00,37.58,37.59,37.54,37.57,9447.0,36.208,36.2177,36.1695,36.1984,9447.0
2022-08-18 13:00:00,37.58,37.59,37.53,37.55,14692.0,36.208,36.2177,36.1599,36.1791,14692.0
2022-08-18 13:05:00,37.55,37.64,37.55,37.64,11954.0,36.1791,36.2659,36.1791,36.2659,11954.0
2022-08-18 13:10:00,37.64,37.69,37.62,37.64,73814.0,36.2659,36.314,36.2466,36.2659,73814.0
2022-08-18 13:15:00,37.65,37.66,37.6,37.66,15286.0,36.2755,36.2851,36.2273,36.2851,15286.0
2022-08-18 13:20:00,37.65,37.65,37.62,37.64,13180.0,36.2755,36.2755,36.2466,36.2659,13180.0
2022-08-18 13:25:00,37.65,37.68,37.65,37.68,7973.0,36.2755,36.3044,36.2755,36.3044,7973.0
2022-08-18 13:30:00,37.67,37.67,37.61,37.65,9342.0,36.2948,36.2948,36.2369,36.2755,9342.0
2022-08-18 13:35:00,37.65,37.7,37.65,37.7,5645.0,36.2755,36.3237,36.2755,36.3237,5645.0
2022-08-18 13:40:00,37.7,37.73,37.69,37.69,22382.0,36.3237,36.3526,36.314,36.314,22382.0
2022-08-18 13:45:00,37.68,37.68,37.65,37.68,6998.0,36.3044,36.3044,36.2755,36.3044,6998.0
2022-08-18 13:50:00,37.68,37.7,37.66,37.67,8904.0,36.3044,36.3237,36.2851,36.2948,8904.0
2022-08-18 13:55:00,37.68,37.71,37.64,37.68,13764.0,36.3044,36.3333,36.2659,36.3044,13764.0
2022-08-18 14:00:00,37.68,37.69,37.62,37.63,12842.0,36.3044,36.314,36.2466,36.2562,12842.0
2022-08-18 14:05:00,37.63,37.69,37.62,37.69,18068.0,36.2562,36.314,36.2466,36.314,18068.0
2022-08-18 14:10:00,37.7,37.7,37.65,37.67,15376.0,36.3237,36.3237,36.2755,36.2948,15376.0
2022-08-18 14:15:00,37.67,37.69,37.65,37.69,11943.0,36.2948,36.314,36.2755,36.314,11943.0
2022-08-18 14:20:00,37.7,37.7,37.66,37.68,10163.0,36.3237,36.3237,36.2851,36.3044,10163.0
2022-08-18 14:25:00,37.69,37.7,37.66,37.68,15276.0,36.314,36.3237,36.2851,36.3044,15276.0
2022-08-18 14:30:00,37.68,37.68,37.59,37.63,18483.0,36.3044,36.3044,36.2177,36.2562,18483.0
2022-08-18 14:35:00,37.62,37.62,37.59,37.61,10381.0,36.2466,36.2466,36.2177,36.2369,10381.0
2022-08-18 14:40:00,37.61,37.64,37.61,37.62,11616.0,36.2369,36.2659,36.2369,36.2466,11616.0
2022-08-18 14:45:00,37.62,37.63,37.59,37.62,8572.0,36.2466,36.2562,36.2177,36.2466,8572.0
2022-08-18 14:50:00,37.62,37.64,37.59,37.64,13186.0,36.2466,36.2659,36.2177,36.2659,13186.0
2022-08-18 14:55:00,37.65,37.66,37.62,37.64,12180.0,36.2755,36.2851,36.2466,36.2659,12180.0
2022-08-18 15:00:00,37.64,37.64,37.62,37.64,13147.0,36.2659,36.2659,36.2466,36.2659,13147.0
2022-08-18 15:05:00,37.64,37.67,37.62,37.64,14957.0,36.2659,36.2948,36.2466,36.2659,14957.0
2022-08-18 15:10:00,37.63,37.64,37.59,37.62,15854.0,36.2562,36.2659,36.2177,36.2466,15854.0
2022-08-18 15:15:00,37.62,37.63,37.57,37.63,20738.0,36.2466,36.2562,36.1984,36.2562,20738.0
2022-08-18 15:20:00,37.63,37.66,37.59,37.65,12719.0,36.2562,36.2851,36.2177,36.2755,12719.0
2022-08-18 15:25:00,37.65,37.67,37.61,37.64,32419.0,36.2755,36.2948,36.2369,36.2659,32419.0
2022-08-18 15:30:00,37.64,37.66,37.62,37.66,14821.0,36.2659,36.2851,36.2466,36.2851,14821.0
2022-08-18 15:35:00,37.65,37.67,37.63,37.66,15848.0,36.2755,36.2948,36.2562,36.2851,15848.0
2022-08-18 15:40:00,37.66,37.66,37.59,37.62,27304.0,36.2851,36.2851,36.2177,36.2466,27304.0
2022-08-18 15:45:00,37.61,37.67,37.6,37.65,42720.0,36.2369,36.2948,36.2273,36.2755,42720.0
2022-08-18 15:50:00,37.64,37.68,37.61,37.66,91998.0,36.2659,36.3044,36.2369,36.2851,91998.0
2022-08-18 15:55:00,37.66,37.72,37.62,37.71,268119.0,36.2851,36.3429,36.2466,36.3333,268119.0
2022-08-19 09:30:00,37.27,37.84,37.23,37.75,103844.0,35.9094,36.4586,35.8708,36.3718,103844.0
2022-08-19 09:35:00,37.77,37.81,37.5,37.56,24114.0,36.3911,36.4296,36.131,36.1888,24114.0
2022-08-19 09:40:00,37.52,37.58,37.41,37.41,18185.0,36.1502,36.208,36.0442,36.0442,18185.0
2022-08-19 09:45:00,37.4,37.4,37.15,37.26,32770.0,36.0346,36.0346,35.7937,35.8997,32770.0
2022-08-19 09:50:00,37.25,37.32,37.19,37.27,23794.0,35.8901,35.9575,35.8323,35.9094,23794.0
2022-08-19 09:55:00,37.27,37.45,37.27,37.42,39741.0,35.9094,36.0828,35.9094,36.0539,39741.0
2022-08-19 10:00:00,37.42,37.43,37.29,37.36,55331.0,36.0539,36.0635,35.9286,35.9961,55331.0
2022-08-19 10:05:00,37.37,37.39,37.27,37.31,16895.0,36.0057,36.025,35.9094,35.9479,16895.0
2022-08-19 10:10:00,37.3,37.4,37.3,37.37,17972.0,35.9383,36.0346,35.9383,36.0057,17972.0
2022-08-19 10:15:00,37.38,37.49,37.36,37.44,22820.0,36.0153,36.1213,35.9961,36.0732,22820.0
2022-08-19 10:20:00,37.44,37.54,37.39,37.39,16672.0,36.0732,36.1695,36.025,36.025,16672.0
2022-08-19 10:25:00,37.38,37.43,37.3,37.41,35236.0,36.0153,36.0635,35.9383,36.0442,35236.0
2022-08-19 10:30:00,37.43,37.5,37.35,37.37,11696.0,36.0635,36.131,35.9864,36.0057,11696.0
2022-08-19 10:35:00,37.38,37.42,37.35,37.4,14001.0,36.0153,36.0539,35.9864,36.0346,14001.0
2022-08-19 10:40:00,37.4,37.41,37.32,37.4,19477.0,36.0346,36.0442,35.9575,36.0346,19477.0
2022-08-19 10:45:00,37.38,37.52,37.37,37.51,17302.0,36.0153,36.1502,36.0057,36.1406,17302.0
2022-08-19 10:50:00,37.48,37.5,37.36,37.38,14852.0,36.1117,36.131,35.9961,36.0153,14852.0
2022-08-19 10:55:00,37.36,37.38,37.3,37.36,21403.0,35.9961,36.0153,35.9383,35.9961,21403.0
2022-08-19 11:00:00,37.36,37.4,37.31,37.32,22147.0,35.9961,36.0346,35.9479,35.9575,22147.0
2022-08-19 11:05:00,37.32,37.35,37.27,37.27,19670.0,35.9575,35.9864,35.9094,35.9094,19670.0
2022-08-19 11:10:00,37.26,37.3,37.24,37.26,18472.0,35.8997,35.9383,35.8805,35.8997,18472.0
2022-08-19 11:15:00,37.25,37.28,37.24,37.27,11760.0,35.8901,35.919,35.8805,35.9094,11760.0
2022-08-19 11:20:00,37.28,37.29,37.23,37.26,15217.0,35.919,35.9286,35.8708,35.8997,15217.0
2022-08-19 11:25:00,37.26,37.33,37.23,37.32,14506.0,35.8997,35.9672,35.8708,35.9575,14506.0
2022-08-19 11:30:00,37.33,37.36,37.26,37.28,20463.0,35.9672,35.9961,35.8997,35.919,20463.0
2022-08-19 11:35:00,37.3,37.35,37.24,37.35,18643.0,35.9383,35.9864,35.8805,35.9864,18643.0
2022-08-19 11:40:00,37.38,37.44,37.38,37.41,19481.0,36.0153,36.0732,36.0153,36.0442,19481.0
2022-08-19 11:45:00,37.41,37.52,37.41,37.46,15897.0,36.0442,36.1502,36.0442,36.0924,15897.0
2022-08-19 11:50:00,37.47,37.5,37.4,37.45,12108.0,36.1021,36.131,36.0346,36.0828,12108.0
2022-08-19 11:55:00,37.46,37.47,37.41,37.44,12499.0,36.0924,36.1021,36.0442,36.0732,12499.0
2022-08-19 12:00:00,37.44,37.5,37.43,37.5,9274.0,36.0732,36.131,36.0635,36.131,9274.0
2022-08-19 12:05:00,37.49,37.5,37.45,37.47,13929.0,36.1213,36.131,36.0828,36.1021,13929.0
2022-08-19 12:10:00,37.47,37.53,37.46,37.52,12729.0,36.1021,36.1599,36.0924,36.1502,12729.0
2022-08-19 12:15:00,37.52,37.59,37.52,37.59,16229.0,36.1502,36.2177,36.1502,36.2177,16229.0
2022-08-19 12:20:00,37.59,37.59,37.55,37.58,13959.0,36.2177,36.2177,36.1791,36.208,13959.0
2022-08-19 12:25:00,37.59,37.59,37.5,37.51,17367.0,36.2177,36.2177,36.131,36.1406,17367.0
2022-08-19 12:30:00,37.51,37.52,37.43,37.49,12159.0,36.1406,36.1502,36.0635,36.1213,12159.0
2022-08-19 12:35:00,37.48,37.58,37.47,37.58,20086.0,36.1117,36.208,36.1021,36.208,20086.0
2022-08-19 12:40:00,37.58,37.61,37.57,37.59,12120.0,36.208,36.2369,36.1984,36.2177,12120.0
2022-08-19 12:45:00,37.58,37.61,37.52,37.53,10528.0,36.208,36.2369,36.1502,36.1599,10528.0
2022-08-19 12:50:00,37.53,37.56,37.52,37.55,10252.0,36.1599,36.1888,36.1502,36.1791,10252.0
2022-08-19 12:55:00,37.56,37.62,37.56,37.57,11237.0,36.1888,36.2466,36.1888,36.1984,11237.0
2022-08-19 13:00:00,37.56,37.63,37.54,37.63,11877.0,36.1888,36.2562,36.1695,36.2562,11877.0
2022-08-19 13:05:00,37.63,37.63,37.57,37.62,12244.0,36.2562,36.2562,36.1984,36.2466,12244.0
2022-08-19 13:10:00,37.61,37.66,37.6,37.64,13652.0,36.2369,36.2851,36.2273,36.2659,13652.0
2022-08-19 13:15:00,37.65,37.69,37.63,37.63,21016.0,36.2755,36.314,36.2562,36.2562,21016.0
2022-08-19 13:20:00,37.62,37.65,37.61,37.62,19497.0,36.2466,36.2755,36.2369,36.2466,19497.0
2022-08-19 13:25:00,37.62,37.64,37.59,37.62,14929.0,36.2466,36.2659,36.2177,36.2466,14929.0
2022-08-19 13:30:00,37.62,37.62,37.56,37.62,21248.0,36.2466,36.2466,36.1888,36.2466,21248.0
2022-08-19 13:35:00,37.61,37.62,37.58,37.61,12221.0,36.2369,36.2466,36.208,36.2369,12221.0
2022-08-19 13:40:00,37.6,37.63,37.6,37.63,22878.0,36.2273,36.2562,36.2273,36.2562,22878.0
2022-08-19 13:45:00,37.62,37.65,37.59,37.64,24679.0,36.2466,36.2755,36.2177,36.2659,24679.0
2022-08-19 13:50:00,37.64,37.68,37.63,37.67,42162.0,36.2659,36.3044,36.2562,36.2948,42162.0
2022-08-19 13:55:00,37.66,37.67,37.58,37.58,9796.0,36.2851,36.2948,36.208,36.208,9796.0
2022-08-19 14:00:00,37.58,37.6,37.55,37.58,22128.0,36.208,36.2273,36.1791,36.208,22128.0
2022-08-19 14:05:00,37.58,37.6,37.57,37.59,13877.0,36.208,36.2273,36.1984,36.2177,13877.0
2022-08-19 14:10:00,37.6,37.61,37.55,37.55,16345.0,36.2273,36.2369,36.1791,36.1791,16345.0
2022-08-19 14:15:00,37.55,37.59,37.55,37.59,12702.0,36.1791,36.2177,36.1791,36.2177,12702.0
2022-08-19 14:20:00,37.58,37.62,37.58,37.61,39117.0,36.208,36.2466,36.208,36.2369,39117.0
2022-08-19 14:25:00,37.61,37.68,37.61,37.68,18793.0,36.2369,36.3044,36.2369,36.3044,18793.0
2022-08-19 14:30:00,37.68,37.71,37.67,37.68,15704.0,36.3044,36.3333,36.2948,36.3044,15704.0
2022-08-19 14:35:00,37.69,37.7,37.65,37.68,18650.0,36.314,36.3237,36.2755,36.3044,18650.0
2022-08-19 14:40:00,37.68,37.69,37.63,37.68,36688.0,36.3044,36.314,36.2562,36.3044,36688.0
2022-08-19 14:45:00,37.68,37.69,37.66,37.68,24758.0,36.3044,36.314,36.2851,36.3044,24758.0
2022-08-19 14:50:00,37.68,37.69,37.62,37.63,15703.0,36.3044,36.314,36.2466,36.2562,15703.0
2022-08-19 14:55:00,37.64,37.64,37.61,37.63,12594.0,36.2659,36.2659,36.2369,36.2562,12594.0
2022-08-19 15:00:00,37.64,37.65,37.51,37.52,60072.0,36.2659,36.2755,36.1406,36.1502,60072.0
2022-08-19 15:05:00,37.53,37.55,37.52,37.53,13579.0,36.1599,36.1791,36.1502,36.1599,13579.0
2022-08-19 15:10:00,37.53,37.63,37.53,37.63,52832.0,36.1599,36.2562,36.1599,36.2562,52832.0
2022-08-19 15:15:00,37.63,37.65,37.59,37.62,18408.0,36.2562,36.2755,36.2177,36.2466,18408.0
2022-08-19 15:20:00,37.62,37.66,37.6,37.66,19978.0,36.2466,36.2851,36.2273,36.2851,19978.0
2022-08-19 15:25:00,37.66,37.66,37.61,37.66,21270.0,36.2851,36.2851,36.2369,36.2851,21270.0
2022-08-19 15:30:00,37.66,37.66,37.62,37.64,31680.0,36.2851,36.2851,36.2466,36.2659,31680.0
2022-08-19 15:35:00,37.64,37.69,37.63,37.66,38137.0,36.2659,36.314,36.2562,36.2851,38137.0
2022-08-19 15:40:00,37.65,37.68,37.62,37.66,35453.0,36.2755,36.3044,36.2466,36.2851,35453.0
2022-08-19 15:45:00,37.67,37.68,37.58,37.63,53721.0,36.2948,36.3044,36.208,36.2562,53721.0
2022-08-19 15:50:00,37.63,37.69,37.6,37.63,95274.0,36.2562,36.314,36.2273,36.2562,95274.0
2022-08-19 15:55:00,37.63,37.65,37.59,37.63,223368.0,36.2562,36.2755,36.2177,36.2562,223368.0
2022-08-22 09:30:00,36.65,36.74,36.45,36.57,100011.0,35.312,35.3987,35.1193,35.2349,100011.0
2022-08-22 09:35:00,36.57,36.77,36.52,36.71,31527.0,35.2349,35.4276,35.1867,35.3698,31527.0
2022-08-22 09:40:00,36.71,36.77,36.57,36.75,23932.0,35.3698,35.4276,35.2349,35.4083,23932.0
2022-08-22 09:45:00,36.76,36.79,36.58,36.62,26488.0,35.418,35.4469,35.2446,35.2831,26488.0
2022-08-22 09:50:00,36.62,36.67,36.47,36.52,30172.0,35.2831,35.3313,35.1386,35.1867,30172.0
2022-08-22 09:55:00,36.51,36.56,36.5,36.52,17069.0,35.1771,35.2253,35.1675,35.1867,17069.0
2022-08-22 10:00:00,36.51,36.51,36.27,36.4,28028.0,35.1771,35.1771,34.9459,35.0711,28028.0
2022-08-22 10:05:00,36.39,36.49,36.33,36.49,28098.0,35.0615,35.1578,35.0037,35.1578,28098.0
2022-08-22 10:10:00,36.49,36.55,36.44,36.47,27555.0,35.1578,35.2156,35.1097,35.1386,27555.0
2022-08-22 10:15:00,36.47,36.5,36.4,36.44,22593.0,35.1386,35.1675,35.0711,35.1097,22593.0
2022-08-22 10:20:00,36.43,36.45,36.3,36.31,14560.0,35.1,35.1193,34.9748,34.9844,14560.0
2022-08-22 10:25:00,36.3,36.44,36.3,36.42,25195.0,34.9748,35.1097,34.9748,35.0904,25195.0
2022-08-22 10:30:00,36.41,36.46,36.38,36.45,26642.0,35.0808,35.1289,35.0519,35.1193,26642.0
2022-08-22 10:35:00,36.45,36.55,36.45,36.53,20214.0,35.1193,35.2156,35.1193,35.1964,20214.0
2022-08-22 10:40:00,36.52,36.65,36.51,36.59,25925.0,35.1867,35.312,35.1771,35.2542,25925.0
2022-08-22 10:45:00,36.6,36.71,36.57,36.66,42421.0,35.2638,35.3698,35.2349,35.3216,42421.0
2022-08-22 10:50:00,36.65,36.67,36.58,36.62,23940.0,35.312,35.3313,35.2446,35.2831,23940.0
2022-08-22 10:55:00,36.64,36.65,36.57,36.62,26274.0,35.3024,35.312,35.2349,35.2831,26274.0
2022-08-22 11:00:00,36.62,36.74,36.62,36.72,27385.0,35.2831,35.3987,35.2831,35.3794,27385.0
2022-08-22 11:05:00,36.72,36.72,36.68,36.71,21918.0,35.3794,35.3794,35.3409,35.3698,21918.0
2022-08-22 11:10:00,36.7,36.71,36.61,36.7,29318.0,35.3602,35.3698,35.2735,35.3602,29318.0
2022-08-22 11:15:00,36.7,36.73,36.66,36.67,13534.0,35.3602,35.3891,35.3216,35.3313,13534.0
2022-08-22 11:20:00,36.67,36.75,36.66,36.69,25567.0,35.3313,35.4083,35.3216,35.3505,25567.0
2022-08-22 11:25:00,36.69,36.72,36.63,36.68,23437.0,35.3505,35.3794,35.2927,35.3409,23437.0
2022-08-22 11:30:00,36.69,36.75,36.69,36.71,24842.0,35.3505,35.4083,35.3505,35.3698,24842.0
2022-08-22 11:35:00,36.72,36.73,36.66,36.68,17738.0,35.3794,35.3891,35.3216,35.3409,17738.0
2022-08-22 11:40:00,36.67,36.68,36.59,36.59,19664.0,35.3313,35.3409,35.2542,35.2542,19664.0
2022-08-22 11:45:00,36.59,36.64,36.53,36.59,24769.0,35.2542,35.3024,35.1964,35.2542,24769.0
2022-08-22 11:50:00,36.59,36.64,36.58,36.59,15134.0,35.2542,35.3024,35.2446,35.2542,15134.0
2022-08-22 11:55:00,36.59,36.71,36.59,36.71,20499.0,35.2542,35.3698,35.2542,35.3698,20499.0
2022-08-22 12:00:00,36.71,36.71,36.66,36.71,21224.0,35.3698,35.3698,35.3216,35.3698,21224.0
2022-08-22 12:05:00,36.72,36.72,36.63,36.65,15296.0,35.3794,35.3794,35.2927,35.312,15296.0
2022-08-22 12:10:00,36.64,36.68,36.62,36.65,31902.0,35.3024,35.3409,35.2831,35.312,31902.0
2022-08-22 12:15:00,36.64,36.71,36.64,36.68,18705.0,35.3024,35.3698,35.3024,35.3409,18705.0
2022-08-22 12:20:00,36.68,36.7,36.64,36.7,21953.0,35.3409,35.3602,35.3024,35.3602,21953.0
2022-08-22 12:25:00,36.7,36.7,36.61,36.63,15771.0,35.3602,35.3602,35.2735,35.2927,15771.0
2022-08-22 12:30:00,36.62,36.64,36.6,36.61,18440.0,35.2831,35.3024,35.2638,35.2735,18440.0
2022-08-22 12:35:00,36.61,36.63,36.51,36.56,19325.0,35.2735,35.2927,35.1771,35.2253,19325.0
2022-08-22 12:40:00,36.55,36.55,36.47,36.47,11778.0,35.2156,35.2156,35.1386,35.1386,11778.0
2022-08-22 12:45:00,36.47,36.51,36.44,36.49,21859.0,35.1386,35.1771,35.1097,35.1578,21859.0
2022-08-22 12:50:00,36.49,36.56,36.46,36.55,31492.0,35.1578,35.2253,35.1289,35.2156,31492.0
2022-08-22 12:55:00,36.54,36.55,36.49,36.52,16592.0,35.206,35.2156,35.1578,35.1867,16592.0
2022-08-22 13:00:00,36.52,36.53,36.45,36.46,15672.0,35.1867,35.1964,35.1193,35.1289,15672.0
2022-08-22 13:05:00,36.46,36.51,36.43,36.51,32762.0,35.1289,35.1771,35.1,35.1771,32762.0
2022-08-22 13:10:00,36.51,36.55,36.5,36.52,42000.0,35.1771,35.2156,35.1675,35.1867,42000.0
2022-08-22 13:15:00,36.53,36.56,36.5,36.55,25267.0,35.1964,35.2253,35.1675,35.2156,25267.0
2022-08-22 13:20:00,36.54,36.55,36.49,36.5,10970.0,35.206,35.2156,35.1578,35.1675,10970.0
2022-08-22 13:25:00,36.5,36.51,36.44,36.46,20221.0,35.1675,35.1771,35.1097,35.1289,20221.0
2022-08-22 13:30:00,36.46,36.47,36.41,36.41,32872.0,35.1289,35.1386,35.0808,35.0808,32872.0
2022-08-22 13:35:00,36.41,36.47,36.4,36.45,32586.0,35.0808,35.1386,35.0711,35.1193,32586.0
2022-08-22 13:40:00,36.45,36.52,36.45,36.49,20383.0,35.1193,35.1867,35.1193,35.1578,20383.0
2022-08-22 13:45:00,36.49,36.53,36.48,36.5,13371.0,35.1578,35.1964,35.1482,35.1675,13371.0
2022-08-22 13:50:00,36.49,36.54,36.48,36.54,16897.0,35.1578,35.206,35.1482,35.206,16897.0
2022-08-22 13:55:00,36.53,36.53,36.48,36.49,13506.0,35.1964,35.1964,35.1482,35.1578,13506.0
2022-08-22 14:00:00,36.49,36.5,36.45,36.48,12965.0,35.1578,35.1675,35.1193,35.1482,12965.0
2022-08-22 14:05:00,36.47,36.52,36.46,36.51,19124.0,35.1386,35.1867,35.1289,35.1771,19124.0
2022-08-22 14:10:00,36.51,36.56,36.5,36.56,45405.0,35.1771,35.2253,35.1675,35.2253,45405.0
2022-08-22 14:15:00,36.55,36.56,36.52,36.55,19096.0,35.2156,35.2253,35.1867,35.2156,19096.0
2022-08-22 14:20:00,36.56,36.58,36.53,36.55,14918.0,35.2253,35.2446,35.1964,35.2156,14918.0
2022-08-22 14:25:00,36.55,36.57,36.52,36.55,7919.0,35.2156,35.2349,35.1867,35.2156,7919.0
2022-08-22 14:30:00,36.55,36.57,36.53,36.55,15607.0,35.2156,35.2349,35.1964,35.2156,15607.0
2022-08-22 14:35:00,36.56,36.56,36.52,36.55,21653.0,35.2253,35.2253,35.1867,35.2156,21653.0
2022-08-22 14:40:00,36.54,36.55,36.48,36.5,25450.0,35.206,35.2156,35.1482,35.1675,25450.0
2022-08-22 14:45:00,36.5,36.51,36.48,36.48,12692.0,35.1675,35.1771,35.1482,35.1482,12692.0
2022-08-22 14:50:00,36.48,36.51,36.45,36.46,14608.0,35.1482,35.1771,35.1193,35.1289,14608.0
2022-08-22 14:55:00,36.45,36.49,36.42,36.48,27616.0,35.1193,35.1578,35.0904,35.1482,27616.0
2022-08-22 15:00:00,36.49,36.54,36.49,36.52,17412.0,35.1578,35.206,35.1578,35.1867,17412.0
2022-08-22 15:05:00,36.52,36.54,36.49,36.53,35193.0,35.1867,35.206,35.1578,35.1964,35193.0
2022-08-22 15:10:00,36.54,36.59,36.53,36.56,41948.0,35.206,35.2542,35.1964,35.2253,41948.0
2022-08-22 15:15:00,36.58,36.61,36.57,36.57,27987.0,35.2446,35.2735,35.2349,35.2349,27987.0
2022-08-22 15:20:00,36.58,36.59,36.51,36.55,66962.0,35.2446,35.2542,35.1771,35.2156,66962.0
2022-08-22 15:25:00,36.56,36.58,36.52,36.55,50769.0,35.2253,35.2446,35.1867,35.2156,50769.0
2022-08-22 15:30:00,36.55,36.59,36.54,36.55,60249.0,35.2156,35.2542,35.206,35.2156,60249.0
2022-08-22 15:35:00,36.55,36.58,36.51,36.56,70698.0,35.2156,35.2446,35.1771,35.2253,70698.0
2022-08-22 15:40:00,36.55,36.56,36.48,36.49,82993.0,35.2156,35.2253,35.1482,35.1578,82993.0
2022-08-22 15:45:00,36.49,36.54,36.48,36.52,72094.0,35.1578,35.206,35.1482,35.1867,72094.0
2022-08-22 15:50:00,36.52,36.57,36.49,36.57,176091.0,35.1867,35.2349,35.1578,35.2349,176091.0
2022-08-22 15:55:00,36.56,36.63,36.53,36.63,290984.0,35.2253,35.2927,35.1964,35.2927,290984.0
2022-08-23 09:30:00,36.64,36.73,36.56,36.68,61331.0,35.3024,35.3891,35.2253,35.3409,61331.0
2022-08-23 09:35:00,36.68,36.87,36.67,36.69,22000.0,35.3409,35.524,35.3313,35.3505,22000.0
2022-08-23 09:40:00,36.7,36.77,36.65,36.69,14866.0,35.3602,35.4276,35.312,35.3505,14866.0
2022-08-23 09:45:00,36.71,36.99,36.66,36.93,32108.0,35.3698,35.6396,35.3216,35.5818,32108.0
2022-08-23 09:50:00,36.94,37.18,36.94,37.16,26202.0,35.5914,35.8226,35.5914,35.8034,26202.0
2022-08-23 09:55:00,37.17,37.25,37.15,37.24,20433.0,35.813,35.8901,35.7937,35.8805,20433.0
2022-08-23 10:00:00,37.21,37.31,37.12,37.12,41657.0,35.8516,35.9479,35.7648,35.7648,41657.0
2022-08-23 10:05:00,37.13,37.35,37.13,37.35,29537.0,35.7745,35.9864,35.7745,35.9864,29537.0
2022-08-23 10:10:00,37.34,37.43,37.32,37.4,22324.0,35.9768,36.0635,35.9575,36.0346,22324.0
2022-08-23 10:15:00,37.43,37.44,37.28,37.42,138623.0,36.0635,36.0732,35.919,36.0539,138623.0
2022-08-23 10:20:00,37.42,37.52,37.37,37.4,45144.0,36.0539,36.1502,36.0057,36.0346,45144.0
2022-08-23 10:25:00,37.41,37.43,37.3,37.34,30777.0,36.0442,36.0635,35.9383,35.9768,30777.0
2022-08-23 10:30:00,37.34,37.39,37.29,37.32,22208.0,35.9768,36.025,35.9286,35.9575,22208.0
2022-08-23 10:35:00,37.32,37.34,37.16,37.16,32424.0,35.9575,35.9768,35.8034,35.8034,32424.0
2022-08-23 10:40:00,37.14,37.32,37.13,37.32,16069.0,35.7841,35.9575,35.7745,35.9575,16069.0
2022-08-23 10:45:00,37.31,37.4,37.28,37.39,16132.0,35.9479,36.0346,35.919,36.025,16132.0
2022-08-23 10:50:00,37.39,37.41,37.17,37.17,25530.0,36.025,36.0442,35.813,35.813,25530.0
2022-08-23 10:55:00,37.19,37.25,37.15,37.21,19132.0,35.8323,35.8901,35.7937,35.8516,19132.0
2022-08-23 11:00:00,37.21,37.21,37.12,37.2,13681.0,35.8516,35.8516,35.7648,35.8419,13681.0
2022-08-23 11:05:00,37.2,37.24,37.16,37.24,11281.0,35.8419,35.8805,35.8034,35.8805,11281.0
2022-08-23 11:10:00,37.23,37.35,37.23,37.28,16960.0,35.8708,35.9864,35.8708,35.919,16960.0
2022-08-23 11:15:00,37.27,37.33,37.24,37.31,15880.0,35.9094,35.9672,35.8805,35.9479,15880.0
2022-08-23 11:20:00,37.32,37.33,37.29,37.31,8519.0,35.9575,35.9672,35.9286,35.9479,8519.0
2022-08-23 11:25:00,37.31,37.32,37.2,37.22,11046.0,35.9479,35.9575,35.8419,35.8612,11046.0
2022-08-23 11:30:00,37.23,37.26,37.2,37.2,16502.0,35.8708,35.8997,35.8419,35.8419,16502.0
2022-08-23 11:35:00,37.23,37.28,37.22,37.25,9728.0,35.8708,35.919,35.8612,35.8901,9728.0
2022-08-23 11:40:00,37.26,37.28,37.21,37.28,10445.0,35.8997,35.919,35.8516,35.919,10445.0
2022-08-23 11:45:00,37.29,37.34,37.28,37.31,10245.0,35.9286,35.9768,35.919,35.9479,10245.0
2022-08-23 11:50:00,37.31,37.34,37.25,37.32,21984.0,35.9479,35.9768,35.8901,35.9575,21984.0
2022-08-23 11:55:00,37.33,37.33,37.25,37.27,10380.0,35.9672,35.9672,35.8901,35.9094,10380.0
2022-08-23 12:00:00,37.26,37.26,37.1,37.13,24866.0,35.8997,35.8997,35.7456,35.7745,24866.0
2022-08-23 12:05:00,37.13,37.2,37.11,37.19,15673.0,35.7745,35.8419,35.7552,35.8323,15673.0
2022-08-23 12:10:00,37.19,37.19,37.14,37.17,9669.0,35.8323,35.8323,35.7841,35.813,9669.0
2022-08-23 12:15:00,37.16,37.16,37.07,37.11,11630.0,35.8034,35.8034,35.7167,35.7552,11630.0
2022-08-23 12:20:00,37.11,37.13,37.06,37.08,13763.0,35.7552,35.7745,35.707,35.7263,13763.0
2022-08-23 12:25:00,37.08,37.1,37.05,37.08,9042.0,35.7263,35.7456,35.6974,35.7263,9042.0
2022-08-23 12:30:00,37.08,37.12,37.05,37.1,18744.0,35.7263,35.7648,35.6974,35.7456,18744.0
2022-08-23 12:35:00,37.1,37.17,37.1,37.17,7716.0,35.7456,35.813,35.7456,35.813,7716.0
2022-08-23 12:40:00,37.18,37.2,37.15,37.19,7187.0,35.8226,35.8419,35.7937,35.8323,7187.0
2022-08-23 12:45:00,37.18,37.18,37.11,37.11,4349.0,35.8226,35.8226,35.7552,35.7552,4349.0
2022-08-23 12:50:00,37.11,37.13,37.08,37.13,7484.0,35.7552,35.7745,35.7263,35.7745,7484.0
2022-08-23 12:55:00,37.12,37.21,37.11,37.19,14655.0,35.7648,35.8516,35.7552,35.8323,14655.0
2022-08-23 13:00:00,37.19,37.2,37.15,37.18,15096.0,35.8323,35.8419,35.7937,35.8226,15096.0
2022-08-23 13:05:00,37.17,37.18,37.1,37.11,6560.0,35.813,35.8226,35.7456,35.7552,6560.0
2022-08-23 13:10:00,37.11,37.11,37.07,37.11,9209.0,35.7552,35.7552,35.7167,35.7552,9209.0
2022-08-23 13:15:00,37.11,37.14,37.06,37.1,46941.0,35.7552,35.7841,35.707,35.7456,46941.0
2022-08-23 13:20:00,37.1,37.13,37.08,37.08,11481.0,35.7456,35.7745,35.7263,35.7263,11481.0
2022-08-23 13:25:00,37.08,37.18,37.08,37.16,12124.0,35.7263,35.8226,35.7263,35.8034,12124.0
2022-08-23 13:30:00,37.16,37.2,37.14,37.18,29423.0,35.8034,35.8419,35.7841,35.8226,29423.0
2022-08-23 13:35:00,37.19,37.19,37.11,37.13,16101.0,35.8323,35.8323,35.7552,35.7745,16101.0
2022-08-23 13:40:00,37.12,37.14,37.09,37.1,13983.0,35.7648,35.7841,35.7359,35.7456,13983.0
2022-08-23 13:45:00,37.1,37.14,37.07,37.09,12168.0,35.7456,35.7841,35.7167,35.7359,12168.0
2022-08-23 13:50:00,37.07,37.07,37.01,37.07,12363.0,35.7167,35.7167,35.6589,35.7167,12363.0
2022-08-23 13:55:00,37.07,37.08,37.04,37.07,6674.0,35.7167,35.7263,35.6878,35.7167,6674.0
2022-08-23 14:00:00,37.06,37.07,37.03,37.05,7017.0,35.707,35.7167,35.6781,35.6974,7017.0
2022-08-23 14:05:00,37.05,37.1,37.04,37.09,10681.0,35.6974,35.7456,35.6878,35.7359,10681.0
2022-08-23 14:10:00,37.08,37.11,37.06,37.1,10749.0,35.7263,35.7552,35.707,35.7456,10749.0
2022-08-23 14:15:00,37.1,37.13,37.06,37.11,8341.0,35.7456,35.7745,35.707,35.7552,8341.0
2022-08-23 14:20:00,37.11,37.14,37.1,37.14,7874.0,35.7552,35.7841,35.7456,35.7841,7874.0
2022-08-23 14:25:00,37.14,37.16,37.13,37.16,13396.0,35.7841,35.8034,35.7745,35.8034,13396.0
2022-08-23 14:30:00,37.16,37.17,37.08,37.1,18280.0,35.8034,35.813,35.7263,35.7456,18280.0
2022-08-23 14:35:00,37.09,37.11,37.06,37.11,15595.0,35.7359,35.7552,35.707,35.7552,15595.0
2022-08-23 14:40:00,37.11,37.15,37.08,37.14,16524.0,35.7552,35.7937,35.7263,35.7841,16524.0
2022-08-23 14:45:00,37.13,37.14,37.05,37.07,15739.0,35.7745,35.7841,35.6974,35.7167,15739.0
2022-08-23 14:50:00,37.08,37.08,37.02,37.02,10968.0,35.7263,35.7263,35.6685,35.6685,10968.0
2022-08-23 14:55:00,37.02,37.05,37.0,37.04,16015.0,35.6685,35.6974,35.6492,35.6878,16015.0
2022-08-23 15:00:00,37.05,37.08,37.02,37.05,11546.0,35.6974,35.7263,35.6685,35.6974,11546.0
2022-08-23 15:05:00,37.06,37.07,37.04,37.06,10361.0,35.707,35.7167,35.6878,35.707,10361.0
2022-08-23 15:10:00,37.06,37.08,37.04,37.06,20831.0,35.707,35.7263,35.6878,35.707,20831.0
2022-08-23 15:15:00,37.06,37.11,37.05,37.1,19203.0,35.707,35.7552,35.6974,35.7456,19203.0
2022-08-23 15:20:00,37.1,37.11,37.01,37.02,18601.0,35.7456,35.7552,35.6589,35.6685,18601.0
2022-08-23 15:25:00,37.02,37.05,37.01,37.04,29417.0,35.6685,35.6974,35.6589,35.6878,29417.0
2022-08-23 15:30:00,37.04,37.04,36.97,37.02,31843.0,35.6878,35.6878,35.6203,35.6685,31843.0
2022-08-23 15:35:00,37.02,37.03,36.96,36.98,40085.0,35.6685,35.6781,35.6107,35.6299,40085.0
2022-08-23 15:40:00,36.99,37.04,36.97,36.99,38102.0,35.6396,35.6878,35.6203,35.6396,38102.0
2022-08-23 15:45:00,36.98,36.99,36.94,36.98,41654.0,35.6299,35.6396,35.5914,35.6299,41654.0
2022-08-23 15:50:00,36.97,36.99,36.89,36.95,75775.0,35.6203,35.6396,35.5432,35.601,75775.0
2022-08-23 15:55:00,36.95,36.96,36.88,36.89,184929.0,35.601,35.6107,35.5336,35.5432,184929.0
2022-08-24 09:30:00,36.87,36.87,36.43,36.52,63607.0,35.524,35.524,35.1,35.1867,63607.0
2022-08-24 09:35:00,36.55,37.22,36.54,37.19,69271.0,35.2156,35.8612,35.206,35.8323,69271.0
2022-08-24 09:40:00,37.2,37.31,37.17,37.28,32973.0,35.8419,35.9479,35.813,35.919,32973.0
2022-08-24 09:45:00,37.29,37.31,37.11,37.13,35436.0,35.9286,35.9479,35.7552,35.7745,35436.0
2022-08-24 09:50:00,37.14,37.22,37.1,37.22,13067.0,35.7841,35.8612,35.7456,35.8612,13067.0
2022-08-24 09:55:00,37.21,37.26,37.12,37.23,15818.0,35.8516,35.8997,35.7648,35.8708,15818.0
2022-08-24 10:00:00,37.24,37.27,37.1,37.1,40315.0,35.8805,35.9094,35.7456,35.7456,40315.0
2022-08-24 10:05:00,37.09,37.27,37.09,37.25,22307.0,35.7359,35.9094,35.7359,35.8901,22307.0
2022-08-24 10:10:00,37.25,37.27,37.16,37.22,18989.0,35.8901,35.9094,35.8034,35.8612,18989.0
2022-08-24 10:15:00,37.22,37.3,37.15,37.3,15362.0,35.8612,35.9383,35.7937,35.9383,15362.0
2022-08-24 10:20:00,37.29,37.31,37.18,37.23,22547.0,35.9286,35.9479,35.8226,35.8708,22547.0
2022-08-24 10:25:00,37.23,37.32,37.2,37.29,16614.0,35.8708,35.9575,35.8419,35.9286,16614.0
2022-08-24 10:30:00,37.3,37.36,37.24,37.36,18551.0,35.9383,35.9961,35.8805,35.9961,18551.0
2022-08-24 10:35:00,37.35,37.42,37.35,37.36,23337.0,35.9864,36.0539,35.9864,35.9961,23337.0
2022-08-24 10:40:00,37.34,37.35,37.27,37.3,23027.0,35.9768,35.9864,35.9094,35.9383,23027.0
2022-08-24 10:45:00,37.32,37.42,37.3,37.41,14284.0,35.9575,36.0539,35.9383,36.0442,14284.0
2022-08-24 10:50:00,37.41,37.48,37.35,37.41,13731.0,36.0442,36.1117,35.9864,36.0442,13731.0
2022-08-24 10:55:00,37.42,37.46,37.39,37.45,10279.0,36.0539,36.0924,36.025,36.0828,10279.0
2022-08-24 11:00:00,37.45,37.57,37.45,37.51,22790.0,36.0828,36.1984,36.0828,36.1406,22790.0
2022-08-24 11:05:00,37.55,37.68,37.54,37.64,32876.0,36.1791,36.3044,36.1695,36.2659,32876.0
2022-08-24 11:10:00,37.63,37.73,37.58,37.73,20757.0,36.2562,36.3526,36.208,36.3526,20757.0
2022-08-24 11:15:00,37.74,37.85,37.72,37.78,56835.0,36.3622,36.4682,36.3429,36.4007,56835.0
2022-08-24 11:20:00,37.79,37.92,37.79,37.89,93267.0,36.4104,36.5356,36.4104,36.5067,93267.0
2022-08-24 11:25:00,37.89,38.05,37.87,38.05,123570.0,36.5067,36.6609,36.4875,36.6609,123570.0
2022-08-24 11:30:00,38.05,38.14,38.04,38.12,120011.0,36.6609,36.7476,36.6512,36.7283,120011.0
2022-08-24 11:35:00,38.12,38.16,37.97,38.09,90689.0,36.7283,36.7669,36.5838,36.6994,90689.0
2022-08-24 11:40:00,38.09,38.24,38.05,38.22,96008.0,36.6994,36.8439,36.6609,36.8247,96008.0
2022-08-24 11:45:00,38.24,38.26,38.19,38.23,122948.0,36.8439,36.8632,36.7958,36.8343,122948.0
2022-08-24 11:50:00,38.24,38.28,38.21,38.24,29927.0,36.8439,36.8825,36.815,36.8439,29927.0
2022-08-24 11:55:00,38.24,38.27,38.18,38.2,51785.0,36.8439,36.8729,36.7861,36.8054,51785.0
2022-08-24 12:00:00,38.2,38.28,38.18,38.23,54981.0,36.8054,36.8825,36.7861,36.8343,54981.0
2022-08-24 12:05:00,38.24,38.28,38.21,38.27,71531.0,36.8439,36.8825,36.815,36.8729,71531.0
2022-08-24 12:10:00,38.26,38.26,38.18,38.26,45777.0,36.8632,36.8632,36.7861,36.8632,45777.0
2022-08-24 12:15:00,38.27,38.31,38.19,38.2,43288.0,36.8729,36.9114,36.7958,36.8054,43288.0
2022-08-24 12:20:00,38.19,38.2,38.15,38.17,21092.0,36.7958,36.8054,36.7572,36.7765,21092.0
2022-08-24 12:25:00,38.17,38.17,38.01,38.01,50477.0,36.7765,36.7765,36.6223,36.6223,50477.0
2022-08-24 12:30:00,38.0,38.06,37.98,38.03,23583.0,36.6127,36.6705,36.5934,36.6416,23583.0
2022-08-24 12:35:00,38.03,38.05,37.97,38.0,16826.0,36.6416,36.6609,36.5838,36.6127,16826.0
2022-08-24 12:40:00,38.0,38.0,37.89,37.91,14800.0,36.6127,36.6127,36.5067,36.526,14800.0
2022-08-24 12:45:00,37.91,37.97,37.89,37.93,38960.0,36.526,36.5838,36.5067,36.5453,38960.0
2022-08-24 12:50:00,37.93,37.97,37.9,37.93,38416.0,36.5453,36.5838,36.5164,36.5453,38416.0
2022-08-24 12:55:00,37.93,38.0,37.88,37.97,40742.0,36.5453,36.6127,36.4971,36.5838,40742.0
2022-08-24 13:00:00,38.0,38.0,37.88,37.91,11280.0,36.6127,36.6127,36.4971,36.526,11280.0
2022-08-24 13:05:00,37.91,38.02,37.91,37.96,15522.0,36.526,36.632,36.526,36.5742,15522.0
2022-08-24 13:10:00,37.96,37.98,37.88,37.88,12358.0,36.5742,36.5934,36.4971,36.4971,12358.0
2022-08-24 13:15:00,37.89,37.9,37.78,37.79,13017.0,36.5067,36.5164,36.4007,36.4104,13017.0
2022-08-24 13:20:00,37.78,37.79,37.68,37.75,72592.0,36.4007,36.4104,36.3044,36.3718,72592.0
2022-08-24 13:25:00,37.74,37.77,37.66,37.69,56344.0,36.3622,36.3911,36.2851,36.314,56344.0
2022-08-24 13:30:00,37.69,37.75,37.67,37.71,45861.0,36.314,36.3718,36.2948,36.3333,45861.0
2022-08-24 13:35:00,37.72,37.72,37.64,37.69,10587.0,36.3429,36.3429,36.2659,36.314,10587.0
2022-08-24 13:40:00,37.69,37.8,37.68,37.8,12200.0,36.314,36.42,36.3044,36.42,12200.0
2022-08-24 13:45:00,37.8,37.83,37.78,37.83,13990.0,36.42,36.4489,36.4007,36.4489,13990.0
2022-08-24 13:50:00,37.83,37.93,37.82,37.89,25857.0,36.4489,36.5453,36.4393,36.5067,25857.0
2022-08-24 13:55:00,37.88,37.88,37.83,37.87,5797.0,36.4971,36.4971,36.4489,36.4875,5797.0
2022-08-24 14:00:00,37.87,37.89,37.83,37.87,6526.0,36.4875,36.5067,36.4489,36.4875,6526.0
2022-08-24 14:05:00,37.87,37.91,37.84,37.91,7191.0,36.4875,36.526,36.4586,36.526,7191.0
2022-08-24 14:10:00,37.91,37.91,37.85,37.86,9165.0,36.526,36.526,36.4682,36.4778,9165.0
2022-08-24 14:15:00,37.82,37.85,37.81,37.84,11071.0,36.4393,36.4682,36.4296,36.4586,11071.0
2022-08-24 14:20:00,37.84,37.87,37.82,37.87,14354.0,36.4586,36.4875,36.4393,36.4875,14354.0
2022-08-24 14:25:00,37.87,37.87,37.82,37.83,4729.0,36.4875,36.4875,36.4393,36.4489,4729.0
2022-08-24 14:30:00,37.82,37.82,37.73,37.75,9142.0,36.4393,36.4393,36.3526,36.3718,9142.0
2022-08-24 14:35:00,37.75,37.78,37.74,37.76,12854.0,36.3718,36.4007,36.3622,36.3815,12854.0
2022-08-24 14:40:00,37.76,37.76,37.7,37.7,8746.0,36.3815,36.3815,36.3237,36.3237,8746.0
2022-08-24 14:45:00,37.7,37.71,37.63,37.68,19868.0,36.3237,36.3333,36.2562,36.3044,19868.0
2022-08-24 14:50:00,37.67,37.72,37.66,37.71,17130.0,36.2948,36.3429,36.2851,36.3333,17130.0
2022-08-24 14:55:00,37.72,37.72,37.65,37.68,11937.0,36.3429,36.3429,36.2755,36.3044,11937.0
2022-08-24 15:00:00,37.68,37.68,37.64,37.68,8020.0,36.3044,36.3044,36.2659,36.3044,8020.0
2022-08-24 15:05:00,37.68,37.75,37.68,37.73,23174.0,36.3044,36.3718,36.3044,36.3526,23174.0
2022-08-24 15:10:00,37.72,37.72,37.68,37.69,14486.0,36.3429,36.3429,36.3044,36.314,14486.0
2022-08-24 15:15:00,37.7,37.73,37.69,37.73,11511.0,36.3237,36.3526,36.314,36.3526,11511.0
2022-08-24 15:20:00,37.73,37.73,37.69,37.73,16376.0,36.3526,36.3526,36.314,36.3526,16376.0
2022-08-24 15:25:00,37.74,37.75,37.69,37.71,12282.0,36.3622,36.3718,36.314,36.3333,12282.0
2022-08-24 15:30:00,37.72,37.88,37.71,37.88,27415.0,36.3429,36.4971,36.3333,36.4971,27415.0
2022-08-24 15:35:00,37.89,37.98,37.88,37.97,48980.0,36.5067,36.5934,36.4971,36.5838,48980.0
2022-08-24 15:40:00,37.97,38.06,37.97,38.02,73216.0,36.5838,36.6705,36.5838,36.632,73216.0
2022-08-24 15:45:00,38.02,38.05,37.96,38.01,76078.0,36.632,36.6609,36.5742,36.6223,76078.0
2022-08-24 15:50:00,37.98,38.01,37.89,37.94,129062.0,36.5934,36.6223,36.5067,36.5549,129062.0
2022-08-24 15:55:00,37.94,37.94,37.84,37.87,239319.0,36.5549,36.5549,36.4586,36.4875,239319.0
2022-08-25 09:30:00,38.47,38.57,38.38,38.54,102589.0,37.0656,37.1619,36.9788,37.133,102589.0
2022-08-25 09:35:00,38.52,38.59,38.44,38.54,71275.0,37.1137,37.1812,37.0366,37.133,71275.0
2022-08-25 09:40:00,38.56,38.69,38.42,38.63,48213.0,37.1523,37.2775,37.0174,37.2197,48213.0
2022-08-25 09:45:00,38.56,38.84,38.54,38.69,42750.0,37.1523,37.422,37.133,37.2775,42750.0
2022-08-25 09:50:00,38.69,38.94,38.65,38.92,20828.0,37.2775,37.5184,37.239,37.4991,20828.0
2022-08-25 09:55:00,38.93,39.2,38.87,39.19,54202.0,37.5088,37.7689,37.4509,37.7593,54202.0
2022-08-25 10:00:00,39.19,39.47,39.17,39.4,87365.0,37.7593,38.029,37.74,37.9616,87365.0
2022-08-25 10:05:00,39.41,39.45,39.27,39.39,58181.0,37.9712,38.0098,37.8363,37.952,58181.0
2022-08-25 10:10:00,39.39,39.44,39.28,39.38,40572.0,37.952,38.0001,37.846,37.9423,40572.0
2022-08-25 10:15:00,39.39,39.45,39.31,39.31,47058.0,37.952,38.0098,37.8749,37.8749,47058.0
2022-08-25 10:20:00,39.33,39.55,39.33,39.55,40238.0,37.8942,38.1061,37.8942,38.1061,40238.0
2022-08-25 10:25:00,39.54,39.56,39.48,39.51,47476.0,38.0965,38.1158,38.0387,38.0676,47476.0
2022-08-25 10:30:00,39.52,39.55,39.38,39.38,27009.0,38.0772,38.1061,37.9423,37.9423,27009.0
2022-08-25 10:35:00,39.37,39.55,39.36,39.47,33699.0,37.9327,38.1061,37.9231,38.029,33699.0
2022-08-25 10:40:00,39.46,39.49,39.35,39.35,24885.0,38.0194,38.0483,37.9134,37.9134,24885.0
2022-08-25 10:45:00,39.36,39.36,39.17,39.18,26856.0,37.9231,37.9231,37.74,37.7496,26856.0
2022-08-25 10:50:00,39.19,39.19,39.06,39.06,28775.0,37.7593,37.7593,37.634,37.634,28775.0
2022-08-25 10:55:00,39.05,39.2,39.04,39.17,26137.0,37.6244,37.7689,37.6147,37.74,26137.0
2022-08-25 11:00:00,39.17,39.29,39.05,39.11,144196.0,37.74,37.8556,37.6244,37.6822,144196.0
2022-08-25 11:05:00,39.1,39.19,39.02,39.02,57936.0,37.6726,37.7593,37.5955,37.5955,57936.0
2022-08-25 11:10:00,39.03,39.06,38.95,38.96,31165.0,37.6051,37.634,37.528,37.5377,31165.0
2022-08-25 11:15:00,38.95,38.95,38.85,38.86,14496.0,37.528,37.528,37.4317,37.4413,14496.0
2022-08-25 11:20:00,38.87,38.92,38.77,38.77,29902.0,37.4509,37.4991,37.3546,37.3546,29902.0
2022-08-25 11:25:00,38.76,38.81,38.74,38.79,17189.0,37.345,37.3931,37.3257,37.3739,17189.0
2022-08-25 11:30:00,38.79,38.83,38.58,38.61,73947.0,37.3739,37.4124,37.1715,37.2004,73947.0
2022-08-25 11:35:00,38.61,38.64,38.54,38.54,28340.0,37.2004,37.2293,37.133,37.133,28340.0
2022-08-25 11:40:00,38.55,38.69,38.53,38.65,22915.0,37.1426,37.2775,37.1234,37.239,22915.0
2022-08-25 11:45:00,38.65,38.74,38.64,38.7,25239.0,37.239,37.3257,37.2293,37.2872,25239.0
2022-08-25 11:50:00,38.7,38.73,38.64,38.69,29676.0,37.2872,37.3161,37.2293,37.2775,29676.0
2022-08-25 11:55:00,38.68,38.71,38.63,38.71,17341.0,37.2679,37.2968,37.2197,37.2968,17341.0
2022-08-25 12:00:00,38.71,38.78,38.67,38.77,17260.0,37.2968,37.3642,37.2582,37.3546,17260.0
2022-08-25 12:05:00,38.77,38.81,38.71,38.71,23446.0,37.3546,37.3931,37.2968,37.2968,23446.0
2022-08-25 12:10:00,38.7,38.74,38.62,38.63,21842.0,37.2872,37.3257,37.2101,37.2197,21842.0
2022-08-25 12:15:00,38.64,38.7,38.63,38.68,15521.0,37.2293,37.2872,37.2197,37.2679,15521.0
2022-08-25 12:20:00,38.69,38.73,38.66,38.71,22062.0,37.2775,37.3161,37.2486,37.2968,22062.0
2022-08-25 12:25:00,38.72,38.81,38.7,38.79,10883.0,37.3064,37.3931,37.2872,37.3739,10883.0
2022-08-25 12:30:00,38.79,38.84,38.78,38.83,13585.0,37.3739,37.422,37.3642,37.4124,13585.0
2022-08-25 12:35:00,38.83,38.89,38.78,38.78,17857.0,37.4124,37.4702,37.3642,37.3642,17857.0
2022-08-25 12:40:00,38.78,38.8,38.74,38.75,21507.0,37.3642,37.3835,37.3257,37.3353,21507.0
2022-08-25 12:45:00,38.75,38.8,38.7,38.72,85495.0,37.3353,37.3835,37.2872,37.3064,85495.0
2022-08-25 12:50:00,38.73,38.74,38.67,38.74,21208.0,37.3161,37.3257,37.2582,37.3257,21208.0
2022-08-25 12:55:00,38.74,38.76,38.71,38.73,22356.0,37.3257,37.345,37.2968,37.3161,22356.0
2022-08-25 13:00:00,38.73,38.81,38.71,38.8,12762.0,37.3161,37.3931,37.2968,37.3835,12762.0
2022-08-25 13:05:00,38.81,38.84,38.73,38.74,16497.0,37.3931,37.422,37.3161,37.3257,16497.0
2022-08-25 13:10:00,38.73,38.78,38.72,38.77,13108.0,37.3161,37.3642,37.3064,37.3546,13108.0
2022-08-25 13:15:00,38.77,38.8,38.74,38.79,14797.0,37.3546,37.3835,37.3257,37.3739,14797.0
2022-08-25 13:20:00,38.79,38.85,38.78,38.82,13315.0,37.3739,37.4317,37.3642,37.4028,13315.0
2022-08-25 13:25:00,38.82,38.87,38.8,38.81,13454.0,37.4028,37.4509,37.3835,37.3931,13454.0
2022-08-25 13:30:00,38.82,38.9,38.78,38.89,17037.0,37.4028,37.4799,37.3642,37.4702,17037.0
2022-08-25 13:35:00,38.89,38.92,38.88,38.9,15720.0,37.4702,37.4991,37.4606,37.4799,15720.0
2022-08-25 13:40:00,38.91,38.96,38.9,38.94,10663.0,37.4895,37.5377,37.4799,37.5184,10663.0
2022-08-25 13:45:00,38.94,38.98,38.92,38.95,25297.0,37.5184,37.5569,37.4991,37.528,25297.0
2022-08-25 13:50:00,38.95,38.96,38.9,38.94,20752.0,37.528,37.5377,37.4799,37.5184,20752.0
2022-08-25 13:55:00,38.93,38.97,38.92,38.93,31310.0,37.5088,37.5473,37.4991,37.5088,31310.0
2022-08-25 14:00:00,38.94,38.98,38.91,38.95,20501.0,37.5184,37.5569,37.4895,37.528,20501.0
2022-08-25 14:05:00,38.96,38.99,38.93,38.95,12718.0,37.5377,37.5666,37.5088,37.528,12718.0
2022-08-25 14:10:00,38.95,38.97,38.92,38.95,12624.0,37.528,37.5473,37.4991,37.528,12624.0
2022-08-25 14:15:00,38.96,38.96,38.93,38.93,17548.0,37.5377,37.5377,37.5088,37.5088,17548.0
2022-08-25 14:20:00,38.94,38.97,38.93,38.97,10584.0,37.5184,37.5473,37.5088,37.5473,10584.0
2022-08-25 14:25:00,38.97,38.99,38.89,38.95,24091.0,37.5473,37.5666,37.4702,37.528,24091.0
2022-08-25 14:30:00,38.95,38.99,38.95,38.98,9552.0,37.528,37.5666,37.528,37.5569,9552.0
2022-08-25 14:35:00,38.98,39.01,38.94,39.01,20123.0,37.5569,37.5858,37.5184,37.5858,20123.0
2022-08-25 14:40:00,39.0,39.0,38.9,38.9,16377.0,37.5762,37.5762,37.4799,37.4799,16377.0
2022-08-25 14:45:00,38.9,38.91,38.87,38.87,15374.0,37.4799,37.4895,37.4509,37.4509,15374.0
2022-08-25 14:50:00,38.87,38.89,38.83,38.89,23266.0,37.4509,37.4702,37.4124,37.4702,23266.0
2022-08-25 14:55:00,38.9,38.94,38.89,38.94,13983.0,37.4799,37.5184,37.4702,37.5184,13983.0
2022-08-25 15:00:00,38.94,38.98,38.92,38.98,15014.0,37.5184,37.5569,37.4991,37.5569,15014.0
2022-08-25 15:05:00,38.99,38.99,38.94,38.95,22051.0,37.5666,37.5666,37.5184,37.528,22051.0
2022-08-25 15:10:00,38.95,38.95,38.91,38.92,16567.0,37.528,37.528,37.4895,37.4991,16567.0
2022-08-25 15:15:00,38.92,38.94,38.89,38.93,30072.0,37.4991,37.5184,37.4702,37.5088,30072.0
2022-08-25 15:20:00,38.94,38.99,38.93,38.98,14580.0,37.5184,37.5666,37.5088,37.5569,14580.0
2022-08-25 15:25:00,38.98,38.98,38.94,38.95,33804.0,37.5569,37.5569,37.5184,37.528,33804.0
2022-08-25 15:30:00,38.95,38.98,38.91,38.96,37805.0,37.528,37.5569,37.4895,37.5377,37805.0
2022-08-25 15:35:00,38.97,39.02,38.96,39.02,59917.0,37.5473,37.5955,37.5377,37.5955,59917.0
2022-08-25 15:40:00,39.01,39.06,39.0,39.03,53076.0,37.5858,37.634,37.5762,37.6051,53076.0
2022-08-25 15:45:00,39.03,39.09,39.03,39.09,43943.0,37.6051,37.6629,37.6051,37.6629,43943.0
2022-08-25 15:50:00,39.09,39.09,39.01,39.04,91517.0,37.6629,37.6629,37.5858,37.6147,91517.0
2022-08-25 15:55:00,39.03,39.08,38.99,39.08,202629.0,37.6051,37.6533,37.5666,37.6533,202629.0
2022-08-26 09:30:00,39.43,39.81,39.34,39.79,134679.0,37.9905,38.3566,37.9038,38.3374,134679.0
2022-08-26 09:35:00,39.76,39.76,39.4,39.4,53234.0,38.3085,38.3085,37.9616,37.9616,53234.0
2022-08-26 09:40:00,39.38,39.49,39.28,39.28,38709.0,37.9423,38.0483,37.846,37.846,38709.0
2022-08-26 09:45:00,39.27,39.41,39.26,39.31,67948.0,37.8363,37.9712,37.8267,37.8749,67948.0
2022-08-26 09:50:00,39.31,39.4,39.18,39.38,84424.0,37.8749,37.9616,37.7496,37.9423,84424.0
2022-08-26 09:55:00,39.38,39.51,39.34,39.35,41122.0,37.9423,38.0676,37.9038,37.9134,41122.0
2022-08-26 10:00:00,39.3,39.36,38.95,39.01,99861.0,37.8652,37.9231,37.528,37.5858,99861.0
2022-08-26 10:05:00,39.01,39.54,38.98,39.54,24203.0,37.5858,38.0965,37.5569,38.0965,24203.0
2022-08-26 10:10:00,39.57,39.59,39.27,39.3,48325.0,38.1254,38.1447,37.8363,37.8652,48325.0
2022-08-26 10:15:00,39.33,39.37,39.25,39.26,27602.0,37.8942,37.9327,37.8171,37.8267,27602.0
2022-08-26 10:20:00,39.27,39.3,39.02,39.05,25849.0,37.8363,37.8652,37.5955,37.6244,25849.0
2022-08-26 10:25:00,39.05,39.13,38.78,38.84,62342.0,37.6244,37.7015,37.3642,37.422,62342.0
2022-08-26 10:30:00,38.8,38.8,38.6,38.7,28594.0,37.3835,37.3835,37.1908,37.2872,28594.0
2022-08-26 10:35:00,38.69,38.73,38.49,38.55,35766.0,37.2775,37.3161,37.0848,37.1426,35766.0
2022-08-26 10:40:00,38.55,38.66,38.55,38.65,26140.0,37.1426,37.2486,37.1426,37.239,26140.0
2022-08-26 10:45:00,38.64,38.68,38.57,38.67,18823.0,37.2293,37.2679,37.1619,37.2582,18823.0
2022-08-26 10:50:00,38.66,38.72,38.59,38.59,30392.0,37.2486,37.3064,37.1812,37.1812,30392.0
2022-08-26 10:55:00,38.59,38.61,38.51,38.52,37626.0,37.1812,37.2004,37.1041,37.1137,37626.0
2022-08-26 11:00:00,38.51,38.53,38.26,38.28,22932.0,37.1041,37.1234,36.8632,36.8825,22932.0
2022-08-26 11:05:00,38.26,38.33,38.24,38.3,30035.0,36.8632,36.9307,36.8439,36.9018,30035.0
2022-08-26 11:10:00,38.29,38.35,38.26,38.35,15973.0,36.8921,36.9499,36.8632,36.9499,15973.0
2022-08-26 11:15:00,38.34,38.34,38.24,38.25,16307.0,36.9403,36.9403,36.8439,36.8536,16307.0
2022-08-26 11:20:00,38.24,38.31,38.2,38.3,23749.0,36.8439,36.9114,36.8054,36.9018,23749.0
2022-08-26 11:25:00,38.3,38.43,38.29,38.39,13281.0,36.9018,37.027,36.8921,36.9885,13281.0
2022-08-26 11:30:00,38.39,38.45,38.37,38.45,18789.0,36.9885,37.0463,36.9692,37.0463,18789.0
2022-08-26 11:35:00,38.45,38.46,38.35,38.36,13320.0,37.0463,37.0559,36.9499,36.9596,13320.0
2022-08-26 11:40:00,38.37,38.4,38.26,38.28,16247.0,36.9692,36.9981,36.8632,36.8825,16247.0
2022-08-26 11:45:00,38.29,38.37,38.27,38.32,13343.0,36.8921,36.9692,36.8729,36.921,13343.0
2022-08-26 11:50:00,38.31,38.41,38.31,38.38,23187.0,36.9114,37.0077,36.9114,36.9788,23187.0
2022-08-26 11:55:00,38.39,38.41,38.29,38.33,14970.0,36.9885,37.0077,36.8921,36.9307,14970.0
2022-08-26 12:00:00,38.34,38.36,38.24,38.27,16786.0,36.9403,36.9596,36.8439,36.8729,16786.0
2022-08-26 12:05:00,38.28,38.35,38.28,38.32,19616.0,36.8825,36.9499,36.8825,36.921,19616.0
2022-08-26 12:10:00,38.32,38.35,38.29,38.33,11539.0,36.921,36.9499,36.8921,36.9307,11539.0
2022-08-26 12:15:00,38.33,38.33,38.22,38.27,24538.0,36.9307,36.9307,36.8247,36.8729,24538.0
2022-08-26 12:20:00,38.26,38.27,38.21,38.25,13424.0,36.8632,36.8729,36.815,36.8536,13424.0
2022-08-26 12:25:00,38.26,38.27,38.15,38.23,15402.0,36.8632,36.8729,36.7572,36.8343,15402.0
2022-08-26 12:30:00,38.24,38.25,38.18,38.2,12071.0,36.8439,36.8536,36.7861,36.8054,12071.0
2022-08-26 12:35:00,38.2,38.25,38.19,38.25,9939.0,36.8054,36.8536,36.7958,36.8536,9939.0
2022-08-26 12:40:00,38.26,38.33,38.23,38.29,10906.0,36.8632,36.9307,36.8343,36.8921,10906.0
2022-08-26 12:45:00,38.27,38.34,38.26,38.31,13697.0,36.8729,36.9403,36.8632,36.9114,13697.0
2022-08-26 12:50:00,38.3,38.31,38.25,38.27,9264.0,36.9018,36.9114,36.8536,36.8729,9264.0
2022-08-26 12:55:00,38.28,38.32,38.26,38.3,12969.0,36.8825,36.921,36.8632,36.9018,12969.0
2022-08-26 13:00:00,38.29,38.33,38.25,38.29,10345.0,36.8921,36.9307,36.8536,36.8921,10345.0
2022-08-26 13:05:00,38.29,38.35,38.29,38.34,7426.0,36.8921,36.9499,36.8921,36.9403,7426.0
2022-08-26 13:10:00,38.35,38.4,38.3,38.31,18303.0,36.9499,36.9981,36.9018,36.9114,18303.0
2022-08-26 13:15:00,38.3,38.35,38.28,38.29,11294.0,36.9018,36.9499,36.8825,36.8921,11294.0
2022-08-26 13:20:00,38.28,38.33,38.28,38.3,8995.0,36.8825,36.9307,36.8825,36.9018,8995.0
2022-08-26 13:25:00,38.3,38.33,38.29,38.29,15409.0,36.9018,36.9307,36.8921,36.8921,15409.0
2022-08-26 13:30:00,38.3,38.32,38.26,38.29,10571.0,36.9018,36.921,36.8632,36.8921,10571.0
2022-08-26 13:35:00,38.28,38.31,38.23,38.27,13248.0,36.8825,36.9114,36.8343,36.8729,13248.0
2022-08-26 13:40:00,38.26,38.26,38.22,38.26,8075.0,36.8632,36.8632,36.8247,36.8632,8075.0
2022-08-26 13:45:00,38.26,38.27,38.24,38.25,12655.0,36.8632,36.8729,36.8439,36.8536,12655.0
2022-08-26 13:50:00,38.25,38.26,38.17,38.2,12863.0,36.8536,36.8632,36.7765,36.8054,12863.0
2022-08-26 13:55:00,38.2,38.22,38.17,38.19,13844.0,36.8054,36.8247,36.7765,36.7958,13844.0
2022-08-26 14:00:00,38.2,38.22,38.17,38.19,12690.0,36.8054,36.8247,36.7765,36.7958,12690.0
2022-08-26 14:05:00,38.18,38.2,38.16,38.17,12942.0,36.7861,36.8054,36.7669,36.7765,12942.0
2022-08-26 14:10:00,38.16,38.17,38.11,38.16,15512.0,36.7669,36.7765,36.7187,36.7669,15512.0
2022-08-26 14:15:00,38.16,38.16,38.08,38.09,13545.0,36.7669,36.7669,36.6898,36.6994,13545.0
2022-08-26 14:20:00,38.09,38.15,38.08,38.13,16455.0,36.6994,36.7572,36.6898,36.738,16455.0
2022-08-26 14:25:00,38.13,38.18,38.1,38.17,13845.0,36.738,36.7861,36.7091,36.7765,13845.0
2022-08-26 14:30:00,38.17,38.19,38.13,38.17,14399.0,36.7765,36.7958,36.738,36.7765,14399.0
2022-08-26 14:35:00,38.18,38.18,38.1,38.13,9558.0,36.7861,36.7861,36.7091,36.738,9558.0
2022-08-26 14:40:00,38.13,38.14,38.05,38.06,19836.0,36.738,36.7476,36.6609,36.6705,19836.0
2022-08-26 14:45:00,38.06,38.08,38.03,38.07,17825.0,36.6705,36.6898,36.6416,36.6802,17825.0
2022-08-26 14:50:00,38.06,38.09,38.02,38.09,14003.0,36.6705,36.6994,36.632,36.6994,14003.0
2022-08-26 14:55:00,38.09,38.09,38.02,38.03,14977.0,36.6994,36.6994,36.632,36.6416,14977.0
2022-08-26 15:00:00,38.04,38.09,38.03,38.05,15548.0,36.6512,36.6994,36.6416,36.6609,15548.0
2022-08-26 15:05:00,38.05,38.08,38.03,38.04,21204.0,36.6609,36.6898,36.6416,36.6512,21204.0
2022-08-26 15:10:00,38.05,38.07,38.03,38.07,31977.0,36.6609,36.6802,36.6416,36.6802,31977.0
2022-08-26 15:15:00,38.07,38.15,38.06,38.13,23650.0,36.6802,36.7572,36.6705,36.738,23650.0
2022-08-26 15:20:00,38.14,38.15,38.08,38.14,29584.0,36.7476,36.7572,36.6898,36.7476,29584.0
2022-08-26 15:25:00,38.13,38.18,38.11,38.15,31234.0,36.738,36.7861,36.7187,36.7572,31234.0
2022-08-26 15:30:00,38.16,38.16,38.1,38.11,37644.0,36.7669,36.7669,36.7091,36.7187,37644.0
2022-08-26 15:35:00,38.1,38.1,38.06,38.07,44845.0,36.7091,36.7091,36.6705,36.6802,44845.0
2022-08-26 15:40:00,38.07,38.08,37.96,37.97,45607.0,36.6802,36.6898,36.5742,36.5838,45607.0
2022-08-26 15:45:00,37.97,38.01,37.93,37.98,53716.0,36.5838,36.6223,36.5453,36.5934,53716.0
2022-08-26 15:50:00,37.97,38.02,37.95,37.98,99742.0,36.5838,36.632,36.5645,36.5934,99742.0
2022-08-26 15:55:00,37.98,38.02,37.91,37.92,216182.0,36.5934,36.632,36.526,36.5356,216182.0
2022-08-29 09:30:00,37.5,37.76,37.27,37.73,58666.0,36.131,36.3815,35.9094,36.3526,58666.0
2022-08-29 09:35:00,37.76,37.96,37.69,37.96,95724.0,36.3815,36.5742,36.314,36.5742,95724.0
2022-08-29 09:40:00,37.94,38.07,37.88,37.94,31578.0,36.5549,36.6802,36.4971,36.5549,31578.0
2022-08-29 09:45:00,37.9,37.95,37.77,37.77,13749.0,36.5164,36.5645,36.3911,36.3911,13749.0
2022-08-29 09:50:00,37.81,38.0,37.81,37.98,18060.0,36.4296,36.6127,36.4296,36.5934,18060.0
2022-08-29 09:55:00,37.97,38.07,37.94,37.94,14642.0,36.5838,36.6802,36.5549,36.5549,14642.0
2022-08-29 10:00:00,37.95,37.99,37.85,37.89,23468.0,36.5645,36.6031,36.4682,36.5067,23468.0
2022-08-29 10:05:00,37.87,37.98,37.82,37.92,23422.0,36.4875,36.5934,36.4393,36.5356,23422.0
2022-08-29 10:10:00,37.94,38.1,37.94,37.98,38249.0,36.5549,36.7091,36.5549,36.5934,38249.0
2022-08-29 10:15:00,37.98,38.28,37.98,38.26,64782.0,36.5934,36.8825,36.5934,36.8632,64782.0
2022-08-29 10:20:00,38.24,38.24,38.1,38.11,25926.0,36.8439,36.8439,36.7091,36.7187,25926.0
2022-08-29 10:25:00,38.11,38.14,37.99,37.99,11073.0,36.7187,36.7476,36.6031,36.6031,11073.0
2022-08-29 10:30:00,37.98,38.11,37.89,37.94,22269.0,36.5934,36.7187,36.5067,36.5549,22269.0
2022-08-29 10:35:00,37.93,37.96,37.86,37.9,31412.0,36.5453,36.5742,36.4778,36.5164,31412.0
2022-08-29 10:40:00,37.89,38.01,37.86,38.0,25397.0,36.5067,36.6223,36.4778,36.6127,25397.0
2022-08-29 10:45:00,38.0,38.01,37.92,37.92,14763.0,36.6127,36.6223,36.5356,36.5356,14763.0
2022-08-29 10:50:00,37.92,37.99,37.82,37.89,29474.0,36.5356,36.6031,36.4393,36.5067,29474.0
2022-08-29 10:55:00,37.88,37.88,37.81,37.82,16863.0,36.4971,36.4971,36.4296,36.4393,16863.0
2022-08-29 11:00:00,37.82,37.94,37.81,37.92,39904.0,36.4393,36.5549,36.4296,36.5356,39904.0
2022-08-29 11:05:00,37.92,37.93,37.8,37.87,35501.0,36.5356,36.5453,36.42,36.4875,35501.0
2022-08-29 11:10:00,37.87,37.9,37.84,37.86,14098.0,36.4875,36.5164,36.4586,36.4778,14098.0
2022-08-29 11:15:00,37.87,37.95,37.87,37.94,16190.0,36.4875,36.5645,36.4875,36.5549,16190.0
2022-08-29 11:20:00,37.94,38.02,37.94,38.02,15605.0,36.5549,36.632,36.5549,36.632,15605.0
2022-08-29 11:25:00,38.02,38.09,37.97,38.01,35906.0,36.632,36.6994,36.5838,36.6223,35906.0
2022-08-29 11:30:00,38.01,38.09,37.91,38.02,49823.0,36.6223,36.6994,36.526,36.632,49823.0
2022-08-29 11:35:00,38.0,38.11,37.99,38.07,23779.0,36.6127,36.7187,36.6031,36.6802,23779.0
2022-08-29 11:40:00,38.08,38.09,37.93,37.94,16772.0,36.6898,36.6994,36.5453,36.5549,16772.0
2022-08-29 11:45:00,37.93,37.98,37.9,37.95,25723.0,36.5453,36.5934,36.5164,36.5645,25723.0
2022-08-29 11:50:00,37.94,37.98,37.93,37.95,14349.0,36.5549,36.5934,36.5453,36.5645,14349.0
2022-08-29 11:55:00,37.96,38.0,37.96,38.0,5585.0,36.5742,36.6127,36.5742,36.6127,5585.0
2022-08-29 12:00:00,38.01,38.03,37.98,38.02,7660.0,36.6223,36.6416,36.5934,36.632,7660.0
2022-08-29 12:05:00,38.02,38.04,37.99,38.01,10712.0,36.632,36.6512,36.6031,36.6223,10712.0
2022-08-29 12:10:00,38.0,38.02,37.91,37.93,14090.0,36.6127,36.632,36.526,36.5453,14090.0
2022-08-29 12:15:00,37.94,37.99,37.92,37.96,12606.0,36.5549,36.6031,36.5356,36.5742,12606.0
2022-08-29 12:20:00,37.97,38.01,37.95,37.95,7501.0,36.5838,36.6223,36.5645,36.5645,7501.0
2022-08-29 12:25:00,37.94,37.96,37.91,37.94,8135.0,36.5549,36.5742,36.526,36.5549,8135.0
2022-08-29 12:30:00,37.93,37.94,37.87,37.88,6996.0,36.5453,36.5549,36.4875,36.4971,6996.0
2022-08-29 12:35:00,37.88,37.89,37.84,37.87,3121.0,36.4971,36.5067,36.4586,36.4875,3121.0
2022-08-29 12:40:00,37.87,37.91,37.86,37.89,16653.0,36.4875,36.526,36.4778,36.5067,16653.0
2022-08-29 12:45:00,37.89,38.01,37.88,38.01,8513.0,36.5067,36.6223,36.4971,36.6223,8513.0
2022-08-29 12:50:00,38.0,38.09,37.98,38.06,12856.0,36.6127,36.6994,36.5934,36.6705,12856.0
2022-08-29 12:55:00,38.06,38.06,38.01,38.04,8793.0,36.6705,36.6705,36.6223,36.6512,8793.0
2022-08-29 13:00:00,38.04,38.11,38.03,38.07,15954.0,36.6512,36.7187,36.6416,36.6802,15954.0
2022-08-29 13:05:00,38.07,38.13,38.06,38.12,7610.0,36.6802,36.738,36.6705,36.7283,7610.0
2022-08-29 13:10:00,38.1,38.11,38.02,38.04,13701.0,36.7091,36.7187,36.632,36.6512,13701.0
2022-08-29 13:15:00,38.04,38.05,37.95,37.96,8513.0,36.6512,36.6609,36.5645,36.5742,8513.0
2022-08-29 13:20:00,37.97,38.01,37.96,37.99,9960.0,36.5838,36.6223,36.5742,36.6031,9960.0
2022-08-29 13:25:00,37.98,38.03,37.96,38.03,10138.0,36.5934,36.6416,36.5742,36.6416,10138.0
2022-08-29 13:30:00,38.04,38.08,38.03,38.07,11920.0,36.6512,36.6898,36.6416,36.6802,11920.0
2022-08-29 13:35:00,38.07,38.07,38.05,38.05,16618.0,36.6802,36.6802,36.6609,36.6609,16618.0
2022-08-29 13:40:00,38.05,38.15,38.05,38.14,10801.0,36.6609,36.7572,36.6609,36.7476,10801.0
2022-08-29 13:45:00,38.15,38.19,38.1,38.13,18391.0,36.7572,36.7958,36.7091,36.738,18391.0
2022-08-29 13:50:00,38.12,38.2,38.11,38.19,33664.0,36.7283,36.8054,36.7187,36.7958,33664.0
2022-08-29 13:55:00,38.19,38.2,38.17,38.19,9047.0,36.7958,36.8054,36.7765,36.7958,9047.0
2022-08-29 14:00:00,38.19,38.19,38.1,38.1,15231.0,36.7958,36.7958,36.7091,36.7091,15231.0
2022-08-29 14:05:00,38.11,38.13,38.07,38.08,11674.0,36.7187,36.738,36.6802,36.6898,11674.0
2022-08-29 14:10:00,38.07,38.1,38.03,38.05,20528.0,36.6802,36.7091,36.6416,36.6609,20528.0
2022-08-29 14:15:00,38.05,38.07,38.02,38.04,9581.0,36.6609,36.6802,36.632,36.6512,9581.0
2022-08-29 14:20:00,38.03,38.04,38.01,38.03,9622.0,36.6416,36.6512,36.6223,36.6416,9622.0
2022-08-29 14:25:00,38.04,38.09,38.03,38.08,12429.0,36.6512,36.6994,36.6416,36.6898,12429.0
2022-08-29 14:30:00,38.07,38.12,38.06,38.08,13705.0,36.6802,36.7283,36.6705,36.6898,13705.0
2022-08-29 14:35:00,38.09,38.1,38.03,38.03,22849.0,36.6994,36.7091,36.6416,36.6416,22849.0
2022-08-29 14:40:00,38.03,38.05,37.99,38.0,47714.0,36.6416,36.6609,36.6031,36.6127,47714.0
2022-08-29 14:45:00,37.99,38.0,37.96,37.99,35509.0,36.6031,36.6127,36.5742,36.6031,35509.0
2022-08-29 14:50:00,37.98,37.98,37.87,37.88,62820.0,36.5934,36.5934,36.4875,36.4971,62820.0
2022-08-29 14:55:00,37.88,37.95,37.82,37.95,81216.0,36.4971,36.5645,36.4393,36.5645,81216.0
2022-08-29 15:00:00,37.95,38.06,37.95,38.04,32268.0,36.5645,36.6705,36.5645,36.6512,32268.0
2022-08-29 15:05:00,38.04,38.05,37.97,38.01,19474.0,36.6512,36.6609,36.5838,36.6223,19474.0
2022-08-29 15:10:00,38.01,38.09,38.01,38.07,27038.0,36.6223,36.6994,36.6223,36.6802,27038.0
2022-08-29 15:15:00,38.07,38.11,38.05,38.08,24792.0,36.6802,36.7187,36.6609,36.6898,24792.0
2022-08-29 15:20:00,38.08,38.11,38.05,38.1,17793.0,36.6898,36.7187,36.6609,36.7091,17793.0
2022-08-29 15:25:00,38.1,38.1,38.02,38.04,29999.0,36.7091,36.7091,36.632,36.6512,29999.0
2022-08-29 15:30:00,38.04,38.07,38.0,38.05,20774.0,36.6512,36.6802,36.6127,36.6609,20774.0
2022-08-29 15:35:00,38.05,38.08,38.03,38.06,24992.0,36.6609,36.6898,36.6416,36.6705,24992.0
2022-08-29 15:40:00,38.05,38.06,38.02,38.04,56955.0,36.6609,36.6705,36.632,36.6512,56955.0
2022-08-29 15:45:00,38.03,38.03,37.94,37.95,39712.0,36.6416,36.6416,36.5549,36.5645,39712.0
2022-08-29 15:50:00,37.95,37.99,37.89,37.92,69074.0,36.5645,36.6031,36.5067,36.5356,69074.0
2022-08-29 15:55:00,37.92,37.95,37.83,37.89,191599.0,36.5356,36.5645,36.4489,36.5067,191599.0
2022-08-30 09:30:00,38.25,38.46,38.02,38.37,74478.0,36.8536,37.0559,36.632,36.9692,74478.0
2022-08-30 09:35:00,38.35,38.46,38.29,38.38,24277.0,36.9499,37.0559,36.8921,36.9788,24277.0
2022-08-30 09:40:00,38.39,38.47,38.2,38.2,82788.0,36.9885,37.0656,36.8054,36.8054,82788.0
2022-08-30 09:45:00,38.19,38.2,38.01,38.14,51207.0,36.7958,36.8054,36.6223,36.7476,51207.0
2022-08-30 09:50:00,38.13,38.13,38.01,38.04,56663.0,36.738,36.738,36.6223,36.6512,56663.0
2022-08-30 09:55:00,38.03,38.05,37.97,38.03,101523.0,36.6416,36.6609,36.5838,36.6416,101523.0
2022-08-30 10:00:00,38.03,38.08,37.93,37.93,57860.0,36.6416,36.6898,36.5453,36.5453,57860.0
2022-08-30 10:05:00,37.94,37.95,37.51,37.54,125051.0,36.5549,36.5645,36.1406,36.1695,125051.0
2022-08-30 10:10:00,37.51,37.57,37.4,37.53,49815.0,36.1406,36.1984,36.0346,36.1599,49815.0
2022-08-30 10:15:00,37.52,37.58,37.4,37.5,26796.0,36.1502,36.208,36.0346,36.131,26796.0
2022-08-30 10:20:00,37.51,37.56,37.35,37.38,19539.0,36.1406,36.1888,35.9864,36.0153,19539.0
2022-08-30 10:25:00,37.35,37.42,37.31,37.39,16427.0,35.9864,36.0539,35.9479,36.025,16427.0
2022-08-30 10:30:00,37.37,37.37,37.07,37.07,23709.0,36.0057,36.0057,35.7167,35.7167,23709.0
2022-08-30 10:35:00,37.06,37.12,37.04,37.1,21815.0,35.707,35.7648,35.6878,35.7456,21815.0
2022-08-30 10:40:00,37.08,37.1,37.0,37.02,21024.0,35.7263,35.7456,35.6492,35.6685,21024.0
2022-08-30 10:45:00,37.03,37.03,36.88,36.91,25117.0,35.6781,35.6781,35.5336,35.5625,25117.0
2022-08-30 10:50:00,36.88,36.88,36.8,36.83,52923.0,35.5336,35.5336,35.4565,35.4854,52923.0
2022-08-30 10:55:00,36.82,36.96,36.81,36.96,43191.0,35.4758,35.6107,35.4662,35.6107,43191.0
2022-08-30 11:00:00,36.94,37.0,36.88,36.98,42525.0,35.5914,35.6492,35.5336,35.6299,42525.0
2022-08-30 11:05:00,37.0,37.04,36.92,36.94,17147.0,35.6492,35.6878,35.5721,35.5914,17147.0
2022-08-30 11:10:00,36.93,36.94,36.84,36.89,18401.0,35.5818,35.5914,35.4951,35.5432,18401.0
2022-08-30 11:15:00,36.86,36.99,36.84,36.97,33558.0,35.5143,35.6396,35.4951,35.6203,33558.0
2022-08-30 11:20:00,36.98,36.99,36.86,36.93,19221.0,35.6299,35.6396,35.5143,35.5818,19221.0
2022-08-30 11:25:00,36.93,36.97,36.85,36.9,27482.0,35.5818,35.6203,35.5047,35.5529,27482.0
2022-08-30 11:30:00,36.91,37.08,36.86,37.06,16793.0,35.5625,35.7263,35.5143,35.707,16793.0
2022-08-30 11:35:00,37.05,37.08,36.96,36.99,39457.0,35.6974,35.7263,35.6107,35.6396,39457.0
2022-08-30 11:40:00,36.98,37.0,36.92,36.94,34396.0,35.6299,35.6492,35.5721,35.5914,34396.0
2022-08-30 11:45:00,36.92,36.95,36.74,36.74,137346.0,35.5721,35.601,35.3987,35.3987,137346.0
2022-08-30 11:50:00,36.72,36.88,36.71,36.85,43881.0,35.3794,35.5336,35.3698,35.5047,43881.0
2022-08-30 11:55:00,36.85,36.95,36.84,36.85,70565.0,35.5047,35.601,35.4951,35.5047,70565.0
2022-08-30 12:00:00,36.88,36.98,36.85,36.91,25429.0,35.5336,35.6299,35.5047,35.5625,25429.0
2022-08-30 12:05:00,36.92,36.96,36.87,36.94,41974.0,35.5721,35.6107,35.524,35.5914,41974.0
2022-08-30 12:10:00,36.93,37.03,36.92,37.02,23325.0,35.5818,35.6781,35.5721,35.6685,23325.0
2022-08-30 12:15:00,37.03,37.14,36.98,37.01,31893.0,35.6781,35.7841,35.6299,35.6589,31893.0
2022-08-30 12:20:00,36.99,37.0,36.91,36.96,19182.0,35.6396,35.6492,35.5625,35.6107,19182.0
2022-08-30 12:25:00,36.95,37.01,36.91,36.98,18961.0,35.601,35.6589,35.5625,35.6299,18961.0
2022-08-30 12:30:00,36.99,36.99,36.91,36.94,19459.0,35.6396,35.6396,35.5625,35.5914,19459.0
2022-08-30 12:35:00,36.94,36.97,36.9,36.97,30373.0,35.5914,35.6203,35.5529,35.6203,30373.0
2022-08-30 12:40:00,36.96,36.97,36.81,36.81,14062.0,35.6107,35.6203,35.4662,35.4662,14062.0
2022-08-30 12:45:00,36.82,36.82,36.77,36.79,11751.0,35.4758,35.4758,35.4276,35.4469,11751.0
2022-08-30 12:50:00,36.78,36.78,36.7,36.71,14171.0,35.4372,35.4372,35.3602,35.3698,14171.0
2022-08-30 12:55:00,36.71,36.76,36.65,36.69,19016.0,35.3698,35.418,35.312,35.3505,19016.0
2022-08-30 13:00:00,36.68,36.71,36.56,36.57,58984.0,35.3409,35.3698,35.2253,35.2349,58984.0
2022-08-30 13:05:00,36.57,36.65,36.53,36.59,45594.0,35.2349,35.312,35.1964,35.2542,45594.0
2022-08-30 13:10:00,36.6,36.66,36.49,36.5,49904.0,35.2638,35.3216,35.1578,35.1675,49904.0
2022-08-30 13:15:00,36.5,36.51,36.42,36.42,22369.0,35.1675,35.1771,35.0904,35.0904,22369.0
2022-08-30 13:20:00,36.43,36.45,36.38,36.41,23877.0,35.1,35.1193,35.0519,35.0808,23877.0
2022-08-30 13:25:00,36.39,36.49,36.39,36.45,34450.0,35.0615,35.1578,35.0615,35.1193,34450.0
2022-08-30 13:30:00,36.45,36.5,36.4,36.48,27800.0,35.1193,35.1675,35.0711,35.1482,27800.0
2022-08-30 13:35:00,36.46,36.47,36.4,36.44,17335.0,35.1289,35.1386,35.0711,35.1097,17335.0
2022-08-30 13:40:00,36.45,36.46,36.35,36.35,19419.0,35.1193,35.1289,35.0229,35.0229,19419.0
2022-08-30 13:45:00,36.34,36.46,36.33,36.45,24715.0,35.0133,35.1289,35.0037,35.1193,24715.0
2022-08-30 13:50:00,36.45,36.48,36.4,36.45,21273.0,35.1193,35.1482,35.0711,35.1193,21273.0
2022-08-30 13:55:00,36.45,36.45,36.3,36.32,19095.0,35.1193,35.1193,34.9748,34.994,19095.0
2022-08-30 14:00:00,36.31,36.44,36.31,36.44,28638.0,34.9844,35.1097,34.9844,35.1097,28638.0
2022-08-30 14:05:00,36.43,36.46,36.36,36.39,14831.0,35.1,35.1289,35.0326,35.0615,14831.0
2022-08-30 14:10:00,36.39,36.5,36.39,36.44,32502.0,35.0615,35.1675,35.0615,35.1097,32502.0
2022-08-30 14:15:00,36.46,36.5,36.43,36.44,22084.0,35.1289,35.1675,35.1,35.1097,22084.0
2022-08-30 14:20:00,36.45,36.45,36.35,36.42,28940.0,35.1193,35.1193,35.0229,35.0904,28940.0
2022-08-30 14:25:00,36.43,36.43,36.31,36.33,17780.0,35.1,35.1,34.9844,35.0037,17780.0
2022-08-30 14:30:00,36.32,36.47,36.32,36.44,25711.0,34.994,35.1386,34.994,35.1097,25711.0
2022-08-30 14:35:00,36.43,36.45,36.37,36.44,16992.0,35.1,35.1193,35.0422,35.1097,16992.0
2022-08-30 14:40:00,36.44,36.46,36.4,36.41,25910.0,35.1097,35.1289,35.0711,35.0808,25910.0
2022-08-30 14:45:00,36.41,36.47,36.4,36.46,50628.0,35.0808,35.1386,35.0711,35.1289,50628.0
2022-08-30 14:50:00,36.45,36.5,36.43,36.43,43270.0,35.1193,35.1675,35.1,35.1,43270.0
2022-08-30 14:55:00,36.45,36.55,36.43,36.48,43606.0,35.1193,35.2156,35.1,35.1482,43606.0
2022-08-30 15:00:00,36.48,36.64,36.48,36.58,25798.0,35.1482,35.3024,35.1482,35.2446,25798.0
2022-08-30 15:05:00,36.58,36.66,36.58,36.61,84222.0,35.2446,35.3216,35.2446,35.2735,84222.0
2022-08-30 15:10:00,36.62,36.67,36.59,36.64,18710.0,35.2831,35.3313,35.2542,35.3024,18710.0
2022-08-30 15:15:00,36.64,36.66,36.57,36.61,32522.0,35.3024,35.3216,35.2349,35.2735,32522.0
2022-08-30 15:20:00,36.61,36.68,36.56,36.68,36166.0,35.2735,35.3409,35.2253,35.3409,36166.0
2022-08-30 15:25:00,36.68,36.7,36.64,36.69,35515.0,35.3409,35.3602,35.3024,35.3505,35515.0
2022-08-30 15:30:00,36.69,36.7,36.6,36.65,47079.0,35.3505,35.3602,35.2638,35.312,47079.0
2022-08-30 15:35:00,36.65,36.74,36.64,36.73,61349.0,35.312,35.3987,35.3024,35.3891,61349.0
2022-08-30 15:40:00,36.72,36.83,36.71,36.78,56583.0,35.3794,35.4854,35.3698,35.4372,56583.0
2022-08-30 15:45:00,36.78,36.79,36.64,36.69,80710.0,35.4372,35.4469,35.3024,35.3505,80710.0
2022-08-30 15:50:00,36.69,36.75,36.65,36.66,106693.0,35.3505,35.4083,35.312,35.3216,106693.0
2022-08-30 15:55:00,36.66,36.69,36.6,36.66,332191.0,35.3216,35.3505,35.2638,35.3216,332191.0
2022-08-31 09:30:00,37.1,37.1,36.84,36.98,55299.0,35.7456,35.7456,35.4951,35.6299,55299.0
2022-08-31 09:35:00,36.93,36.94,36.76,36.93,25254.0,35.5818,35.5914,35.418,35.5818,25254.0
2022-08-31 09:40:00,36.91,37.22,36.91,37.22,30921.0,35.5625,35.8612,35.5625,35.8612,30921.0
2022-08-31 09:45:00,37.2,37.73,37.15,37.68,54364.0,35.8419,36.3526,35.7937,36.3044,54364.0
2022-08-31 09:50:00,37.68,37.88,37.66,37.86,51052.0,36.3044,36.4971,36.2851,36.4778,51052.0
2022-08-31 09:55:00,37.84,37.93,37.68,37.74,258335.0,36.4586,36.5453,36.3044,36.3622,258335.0
2022-08-31 10:00:00,37.74,37.91,37.7,37.7,93703.0,36.3622,36.526,36.3237,36.3237,93703.0
2022-08-31 10:05:00,37.67,37.86,37.67,37.77,60666.0,36.2948,36.4778,36.2948,36.3911,60666.0
2022-08-31 10:10:00,37.76,37.94,37.74,37.8,51855.0,36.3815,36.5549,36.3622,36.42,51855.0
2022-08-31 10:15:00,37.82,37.97,37.77,37.92,131234.0,36.4393,36.5838,36.3911,36.5356,131234.0
2022-08-31 10:20:00,37.94,38.19,37.85,37.96,163788.0,36.5549,36.7958,36.4682,36.5742,163788.0
2022-08-31 10:25:00,37.95,38.07,37.89,37.89,47389.0,36.5645,36.6802,36.5067,36.5067,47389.0
2022-08-31 10:30:00,37.87,37.93,37.71,37.77,52838.0,36.4875,36.5453,36.3333,36.3911,52838.0
2022-08-31 10:35:00,37.77,37.85,37.57,37.59,30117.0,36.3911,36.4682,36.1984,36.2177,30117.0
2022-08-31 10:40:00,37.59,37.77,37.56,37.77,22784.0,36.2177,36.3911,36.1888,36.3911,22784.0
2022-08-31 10:45:00,37.76,37.93,37.76,37.93,21383.0,36.3815,36.5453,36.3815,36.5453,21383.0
2022-08-31 10:50:00,37.92,37.94,37.76,37.8,23172.0,36.5356,36.5549,36.3815,36.42,23172.0
2022-08-31 10:55:00,37.79,37.83,37.69,37.69,17058.0,36.4104,36.4489,36.314,36.314,17058.0
2022-08-31 11:00:00,37.69,37.7,37.46,37.46,19360.0,36.314,36.3237,36.0924,36.0924,19360.0
2022-08-31 11:05:00,37.46,37.56,37.41,37.56,17947.0,36.0924,36.1888,36.0442,36.1888,17947.0
2022-08-31 11:10:00,37.55,37.56,37.43,37.53,23807.0,36.1791,36.1888,36.0635,36.1599,23807.0
2022-08-31 11:15:00,37.52,37.62,37.45,37.62,22833.0,36.1502,36.2466,36.0828,36.2466,22833.0
2022-08-31 11:20:00,37.62,37.7,37.6,37.67,24935.0,36.2466,36.3237,36.2273,36.2948,24935.0
2022-08-31 11:25:00,37.66,37.72,37.6,37.62,19553.0,36.2851,36.3429,36.2273,36.2466,19553.0
2022-08-31 11:30:00,37.6,37.63,37.53,37.56,19315.0,36.2273,36.2562,36.1599,36.1888,19315.0
2022-08-31 11:35:00,37.54,37.65,37.52,37.59,15567.0,36.1695,36.2755,36.1502,36.2177,15567.0
2022-08-31 11:40:00,37.59,37.7,37.56,37.68,12804.0,36.2177,36.3237,36.1888,36.3044,12804.0
2022-08-31 11:45:00,37.69,37.75,37.69,37.71,10985.0,36.314,36.3718,36.314,36.3333,10985.0
2022-08-31 11:50:00,37.7,37.75,37.7,37.73,8835.0,36.3237,36.3718,36.3237,36.3526,8835.0
2022-08-31 11:55:00,37.73,37.83,37.73,37.79,14373.0,36.3526,36.4489,36.3526,36.4104,14373.0
2022-08-31 12:00:00,37.8,37.97,37.78,37.97,38595.0,36.42,36.5838,36.4007,36.5838,38595.0
2022-08-31 12:05:00,37.95,37.95,37.79,37.8,14612.0,36.5645,36.5645,36.4104,36.42,14612.0
2022-08-31 12:10:00,37.79,37.86,37.75,37.85,20115.0,36.4104,36.4778,36.3718,36.4682,20115.0
2022-08-31 12:15:00,37.84,37.91,37.82,37.86,36427.0,36.4586,36.526,36.4393,36.4778,36427.0
2022-08-31 12:20:00,37.86,37.87,37.76,37.76,16596.0,36.4778,36.4875,36.3815,36.3815,16596.0
2022-08-31 12:25:00,37.77,37.79,37.75,37.79,9331.0,36.3911,36.4104,36.3718,36.4104,9331.0
2022-08-31 12:30:00,37.79,38.07,37.77,37.94,122882.0,36.4104,36.6802,36.3911,36.5549,122882.0
2022-08-31 12:35:00,37.94,37.96,37.87,37.91,18343.0,36.5549,36.5742,36.4875,36.526,18343.0
2022-08-31 12:40:00,37.9,37.9,37.78,37.81,9366.0,36.5164,36.5164,36.4007,36.4296,9366.0
2022-08-31 12:45:00,37.81,37.9,37.81,37.89,9451.0,36.4296,36.5164,36.4296,36.5067,9451.0
2022-08-31 12:50:00,37.89,37.9,37.81,37.83,6770.0,36.5067,36.5164,36.4296,36.4489,6770.0
2022-08-31 12:55:00,37.83,37.87,37.8,37.86,21496.0,36.4489,36.4875,36.42,36.4778,21496.0
2022-08-31 13:00:00,37.87,37.92,37.87,37.88,10036.0,36.4875,36.5356,36.4875,36.4971,10036.0
2022-08-31 13:05:00,37.88,37.93,37.88,37.93,11258.0,36.4971,36.5453,36.4971,36.5453,11258.0
2022-08-31 13:10:00,37.93,38.01,37.9,37.9,21607.0,36.5453,36.6223,36.5164,36.5164,21607.0
2022-08-31 13:15:00,37.89,37.92,37.83,37.85,13602.0,36.5067,36.5356,36.4489,36.4682,13602.0
2022-08-31 13:20:00,37.86,37.89,37.79,37.81,13048.0,36.4778,36.5067,36.4104,36.4296,13048.0
2022-08-31 13:25:00,37.81,37.87,37.77,37.84,14120.0,36.4296,36.4875,36.3911,36.4586,14120.0
2022-08-31 13:30:00,37.84,37.87,37.81,37.86,12768.0,36.4586,36.4875,36.4296,36.4778,12768.0
2022-08-31 13:35:00,37.86,37.89,37.75,37.75,19418.0,36.4778,36.5067,36.3718,36.3718,19418.0
2022-08-31 13:40:00,37.75,37.76,37.7,37.73,15643.0,36.3718,36.3815,36.3237,36.3526,15643.0
2022-08-31 13:45:00,37.73,37.78,37.71,37.74,15823.0,36.3526,36.4007,36.3333,36.3622,15823.0
2022-08-31 13:50:00,37.72,37.82,37.72,37.8,21345.0,36.3429,36.4393,36.3429,36.42,21345.0
2022-08-31 13:55:00,37.81,37.81,37.76,37.79,14339.0,36.4296,36.4296,36.3815,36.4104,14339.0
2022-08-31 14:00:00,37.78,37.86,37.78,37.78,15824.0,36.4007,36.4778,36.4007,36.4007,15824.0
2022-08-31 14:05:00,37.8,37.83,37.73,37.82,14203.0,36.42,36.4489,36.3526,36.4393,14203.0
2022-08-31 14:10:00,37.82,37.83,37.74,37.78,14037.0,36.4393,36.4489,36.3622,36.4007,14037.0
2022-08-31 14:15:00,37.78,37.81,37.73,37.73,9351.0,36.4007,36.4296,36.3526,36.3526,9351.0
2022-08-31 14:20:00,37.74,37.75,37.7,37.73,15103.0,36.3622,36.3718,36.3237,36.3526,15103.0
2022-08-31 14:25:00,37.73,37.77,37.71,37.72,12277.0,36.3526,36.3911,36.3333,36.3429,12277.0
2022-08-31 14:30:00,37.71,37.74,37.61,37.66,19477.0,36.3333,36.3622,36.2369,36.2851,19477.0
2022-08-31 14:35:00,37.66,37.66,37.63,37.64,9033.0,36.2851,36.2851,36.2562,36.2659,9033.0
2022-08-31 14:40:00,37.64,37.66,37.58,37.58,18954.0,36.2659,36.2851,36.208,36.208,18954.0
2022-08-31 14:45:00,37.58,37.67,37.56,37.63,26234.0,36.208,36.2948,36.1888,36.2562,26234.0
2022-08-31 14:50:00,37.63,37.63,37.59,37.62,11582.0,36.2562,36.2562,36.2177,36.2466,11582.0
2022-08-31 14:55:00,37.61,37.64,37.57,37.63,17090.0,36.2369,36.2659,36.1984,36.2562,17090.0
2022-08-31 15:00:00,37.62,37.69,37.59,37.69,15913.0,36.2466,36.314,36.2177,36.314,15913.0
2022-08-31 15:05:00,37.68,37.76,37.66,37.76,18732.0,36.3044,36.3815,36.2851,36.3815,18732.0
2022-08-31 15:10:00,37.75,37.83,37.74,37.83,16988.0,36.3718,36.4489,36.3622,36.4489,16988.0
2022-08-31 15:15:00,37.85,37.92,37.83,37.84,32543.0,36.4682,36.5356,36.4489,36.4586,32543.0
2022-08-31 15:20:00,37.84,37.84,37.77,37.78,19823.0,36.4586,36.4586,36.3911,36.4007,19823.0
2022-08-31 15:25:00,37.79,37.81,37.76,37.79,22422.0,36.4104,36.4296,36.3815,36.4104,22422.0
2022-08-31 15:30:00,37.79,37.82,37.76,37.81,41271.0,36.4104,36.4393,36.3815,36.4296,41271.0
2022-08-31 15:35:00,37.8,37.89,37.78,37.88,44983.0,36.42,36.5067,36.4007,36.4971,44983.0
2022-08-31 15:40:00,37.88,37.89,37.78,37.81,52280.0,36.4971,36.5067,36.4007,36.4296,52280.0
2022-08-31 15:45:00,37.81,37.83,37.74,37.77,120642.0,36.4296,36.4489,36.3622,36.3911,120642.0
2022-08-31 15:50:00,37.77,37.78,37.65,37.67,138534.0,36.3911,36.4007,36.2755,36.2948,138534.0
2022-08-31 15:55:00,37.66,37.68,37.59,37.62,263026.0,36.2851,36.3044,36.2177,36.2466,263026.0
2022-09-01 09:30:00,37.18,37.18,36.74,36.81,76002.0,35.8226,35.8226,35.3987,35.4662,76002.0
2022-09-01 09:35:00,36.78,36.82,36.7,36.75,30156.0,35.4372,35.4758,35.3602,35.4083,30156.0
2022-09-01 09:40:00,36.75,36.97,36.72,36.82,42538.0,35.4083,35.6203,35.3794,35.4758,42538.0
2022-09-01 09:45:00,36.81,36.84,36.52,36.53,34100.0,35.4662,35.4951,35.1867,35.1964,34100.0
2022-09-01 09:50:00,36.52,36.53,36.34,36.36,36575.0,35.1867,35.1964,35.0133,35.0326,36575.0
2022-09-01 09:55:00,36.36,36.55,36.33,36.44,34899.0,35.0326,35.2156,35.0037,35.1097,34899.0
2022-09-01 10:00:00,36.44,36.45,36.18,36.22,32653.0,35.1097,35.1193,34.8592,34.8977,32653.0
2022-09-01 10:05:00,36.23,36.24,36.12,36.16,50919.0,34.9073,34.917,34.8013,34.8399,50919.0
2022-09-01 10:10:00,36.16,36.2,36.11,36.16,48589.0,34.8399,34.8784,34.7917,34.8399,48589.0
2022-09-01 10:15:00,36.15,36.2,36.1,36.13,24615.0,34.8302,34.8784,34.7821,34.811,24615.0
2022-09-01 10:20:00,36.11,36.43,36.1,36.43,44449.0,34.7917,35.1,34.7821,35.1,44449.0
2022-09-01 10:25:00,36.44,36.55,36.43,36.46,36433.0,35.1097,35.2156,35.1,35.1289,36433.0
2022-09-01 10:30:00,36.47,36.48,36.28,36.28,20271.0,35.1386,35.1482,34.9555,34.9555,20271.0
2022-09-01 10:35:00,36.28,36.38,36.2,36.21,17461.0,34.9555,35.0519,34.8784,34.8881,17461.0
2022-09-01 10:40:00,36.22,36.38,36.22,36.32,15074.0,34.8977,35.0519,34.8977,34.994,15074.0
2022-09-01 10:45:00,36.3,36.3,36.17,36.21,32350.0,34.9748,34.9748,34.8495,34.8881,32350.0
2022-09-01 10:50:00,36.19,36.31,36.18,36.27,23087.0,34.8688,34.9844,34.8592,34.9459,23087.0
2022-09-01 10:55:00,36.29,36.29,36.17,36.17,13504.0,34.9651,34.9651,34.8495,34.8495,13504.0
2022-09-01 11:00:00,36.18,36.23,36.04,36.07,43148.0,34.8592,34.9073,34.7243,34.7532,43148.0
2022-09-01 11:05:00,36.06,36.2,36.06,36.18,32506.0,34.7435,34.8784,34.7435,34.8592,32506.0
2022-09-01 11:10:00,36.18,36.26,36.09,36.11,58120.0,34.8592,34.9362,34.7724,34.7917,58120.0
2022-09-01 11:15:00,36.08,36.12,36.06,36.08,20818.0,34.7628,34.8013,34.7435,34.7628,20818.0
2022-09-01 11:20:00,36.08,36.08,36.02,36.07,17930.0,34.7628,34.7628,34.705,34.7532,17930.0
2022-09-01 11:25:00,36.07,36.07,35.94,35.96,35832.0,34.7532,34.7532,34.6279,34.6472,35832.0
2022-09-01 11:30:00,35.95,36.06,35.94,36.04,48345.0,34.6376,34.7435,34.6279,34.7243,48345.0
2022-09-01 11:35:00,36.04,36.15,35.99,36.02,30927.0,34.7243,34.8302,34.6761,34.705,30927.0
2022-09-01 11:40:00,36.02,36.04,35.86,35.87,22089.0,34.705,34.7243,34.5508,34.5605,22089.0
2022-09-01 11:45:00,35.85,35.93,35.83,35.9,18392.0,34.5412,34.6183,34.5219,34.5894,18392.0
2022-09-01 11:50:00,35.91,35.93,35.86,35.91,16783.0,34.599,34.6183,34.5508,34.599,16783.0
2022-09-01 11:55:00,35.91,35.93,35.85,35.92,26325.0,34.599,34.6183,34.5412,34.6086,26325.0
2022-09-01 12:00:00,35.91,36.07,35.91,36.06,20446.0,34.599,34.7532,34.599,34.7435,20446.0
2022-09-01 12:05:00,36.08,36.13,36.03,36.13,7452.0,34.7628,34.811,34.7146,34.811,7452.0
2022-09-01 12:10:00,36.11,36.14,36.05,36.14,21128.0,34.7917,34.8206,34.7339,34.8206,21128.0
2022-09-01 12:15:00,36.16,36.18,36.12,36.13,12570.0,34.8399,34.8592,34.8013,34.811,12570.0
2022-09-01 12:20:00,36.14,36.16,36.09,36.15,11447.0,34.8206,34.8399,34.7724,34.8302,11447.0
2022-09-01 12:25:00,36.15,36.24,36.13,36.19,13484.0,34.8302,34.917,34.811,34.8688,13484.0
2022-09-01 12:30:00,36.19,36.22,36.17,36.21,10998.0,34.8688,34.8977,34.8495,34.8881,10998.0
2022-09-01 12:35:00,36.21,36.22,36.06,36.06,17068.0,34.8881,34.8977,34.7435,34.7435,17068.0
2022-09-01 12:40:00,36.06,36.09,36.04,36.07,25138.0,34.7435,34.7724,34.7243,34.7532,25138.0
2022-09-01 12:45:00,36.06,36.08,36.03,36.07,22212.0,34.7435,34.7628,34.7146,34.7532,22212.0
2022-09-01 12:50:00,36.07,36.09,36.03,36.04,18045.0,34.7532,34.7724,34.7146,34.7243,18045.0
2022-09-01 12:55:00,36.04,36.11,36.02,36.11,32127.0,34.7243,34.7917,34.705,34.7917,32127.0
2022-09-01 13:00:00,36.11,36.19,36.08,36.18,26299.0,34.7917,34.8688,34.7628,34.8592,26299.0
2022-09-01 13:05:00,36.18,36.24,36.14,36.22,20453.0,34.8592,34.917,34.8206,34.8977,20453.0
2022-09-01 13:10:00,36.22,36.22,36.18,36.2,21328.0,34.8977,34.8977,34.8592,34.8784,21328.0
2022-09-01 13:15:00,36.21,36.29,36.2,36.23,24042.0,34.8881,34.9651,34.8784,34.9073,24042.0
2022-09-01 13:20:00,36.23,36.34,36.23,36.33,37722.0,34.9073,35.0133,34.9073,35.0037,37722.0
2022-09-01 13:25:00,36.32,36.38,36.3,36.36,21749.0,34.994,35.0519,34.9748,35.0326,21749.0
2022-09-01 13:30:00,36.36,36.36,36.25,36.31,26998.0,35.0326,35.0326,34.9266,34.9844,26998.0
2022-09-01 13:35:00,36.31,36.32,36.22,36.26,13456.0,34.9844,34.994,34.8977,34.9362,13456.0
2022-09-01 13:40:00,36.25,36.26,36.19,36.22,18150.0,34.9266,34.9362,34.8688,34.8977,18150.0
2022-09-01 13:45:00,36.21,36.21,36.16,36.17,14066.0,34.8881,34.8881,34.8399,34.8495,14066.0
2022-09-01 13:50:00,36.16,36.18,36.12,36.15,12122.0,34.8399,34.8592,34.8013,34.8302,12122.0
2022-09-01 13:55:00,36.15,36.2,36.14,36.18,12686.0,34.8302,34.8784,34.8206,34.8592,12686.0
2022-09-01 14:00:00,36.18,36.23,36.11,36.2,12998.0,34.8592,34.9073,34.7917,34.8784,12998.0
2022-09-01 14:05:00,36.2,36.23,36.16,36.19,17257.0,34.8784,34.9073,34.8399,34.8688,17257.0
2022-09-01 14:10:00,36.19,36.24,36.16,36.22,12657.0,34.8688,34.917,34.8399,34.8977,12657.0
2022-09-01 14:15:00,36.2,36.24,36.15,36.17,13900.0,34.8784,34.917,34.8302,34.8495,13900.0
2022-09-01 14:20:00,36.16,36.36,36.16,36.33,39077.0,34.8399,35.0326,34.8399,35.0037,39077.0
2022-09-01 14:25:00,36.32,36.41,36.32,36.36,28913.0,34.994,35.0808,34.994,35.0326,28913.0
2022-09-01 14:30:00,36.37,36.48,36.37,36.46,18767.0,35.0422,35.1482,35.0422,35.1289,18767.0
2022-09-01 14:35:00,36.45,36.49,36.36,36.39,42991.0,35.1193,35.1578,35.0326,35.0615,42991.0
2022-09-01 14:40:00,36.4,36.45,36.35,36.36,22361.0,35.0711,35.1193,35.0229,35.0326,22361.0
2022-09-01 14:45:00,36.36,36.43,36.31,36.33,19549.0,35.0326,35.1,34.9844,35.0037,19549.0
2022-09-01 14:50:00,36.34,36.39,36.28,36.39,86329.0,35.0133,35.0615,34.9555,35.0615,86329.0
2022-09-01 14:55:00,36.39,36.4,36.3,36.33,26065.0,35.0615,35.0711,34.9748,35.0037,26065.0
2022-09-01 15:00:00,36.31,36.41,36.29,36.33,27058.0,34.9844,35.0808,34.9651,35.0037,27058.0
2022-09-01 15:05:00,36.33,36.48,36.33,36.47,30583.0,35.0037,35.1482,35.0037,35.1386,30583.0
2022-09-01 15:10:00,36.47,36.56,36.43,36.55,37100.0,35.1386,35.2253,35.1,35.2156,37100.0
2022-09-01 15:15:00,36.54,36.58,36.5,36.5,48535.0,35.206,35.2446,35.1675,35.1675,48535.0
2022-09-01 15:20:00,36.5,36.52,36.45,36.48,36321.0,35.1675,35.1867,35.1193,35.1482,36321.0
2022-09-01 15:25:00,36.48,36.49,36.39,36.43,64815.0,35.1482,35.1578,35.0615,35.1,64815.0
2022-09-01 15:30:00,36.42,36.5,36.39,36.5,81543.0,35.0904,35.1675,35.0615,35.1675,81543.0
2022-09-01 15:35:00,36.51,36.59,36.48,36.56,56585.0,35.1771,35.2542,35.1482,35.2253,56585.0
2022-09-01 15:40:00,36.55,36.61,36.5,36.59,53881.0,35.2156,35.2735,35.1675,35.2542,53881.0
2022-09-01 15:45:00,36.59,36.63,36.53,36.53,74966.0,35.2542,35.2927,35.1964,35.1964,74966.0
2022-09-01 15:50:00,36.54,36.59,36.53,36.59,132028.0,35.206,35.2542,35.1964,35.2542,132028.0
2022-09-01 15:55:00,36.59,36.75,36.59,36.71,215140.0,35.2542,35.4083,35.2542,35.3698,215140.0
2022-09-02 09:30:00,37.11,37.18,36.79,36.79,44443.0,35.7552,35.8226,35.4469,35.4469,44443.0
2022-09-02 09:35:00,36.72,36.77,36.6,36.66,24808.0,35.3794,35.4276,35.2638,35.3216,24808.0
2022-09-02 09:40:00,36.65,36.67,36.31,36.32,22801.0,35.312,35.3313,34.9844,34.994,22801.0
2022-09-02 09:45:00,36.34,36.52,36.31,36.4,24540.0,35.0133,35.1867,34.9844,35.0711,24540.0
2022-09-02 09:50:00,36.41,36.52,36.37,36.47,23260.0,35.0808,35.1867,35.0422,35.1386,23260.0
2022-09-02 09:55:00,36.47,36.54,36.3,36.32,35903.0,35.1386,35.206,34.9748,34.994,35903.0
2022-09-02 10:00:00,36.34,36.35,36.16,36.3,38149.0,35.0133,35.0229,34.8399,34.9748,38149.0
2022-09-02 10:05:00,36.31,36.42,36.28,36.42,13697.0,34.9844,35.0904,34.9555,35.0904,13697.0
2022-09-02 10:10:00,36.42,36.67,36.42,36.62,19008.0,35.0904,35.3313,35.0904,35.2831,19008.0
2022-09-02 10:15:00,36.64,36.75,36.62,36.62,22825.0,35.3024,35.4083,35.2831,35.2831,22825.0
2022-09-02 10:20:00,36.61,36.7,36.52,36.6,25819.0,35.2735,35.3602,35.1867,35.2638,25819.0
2022-09-02 10:25:00,36.62,36.7,36.6,36.7,24346.0,35.2831,35.3602,35.2638,35.3602,24346.0
2022-09-02 10:30:00,36.7,36.75,36.59,36.66,28713.0,35.3602,35.4083,35.2542,35.3216,28713.0
2022-09-02 10:35:00,36.66,36.82,36.66,36.79,20702.0,35.3216,35.4758,35.3216,35.4469,20702.0
2022-09-02 10:40:00,36.77,36.89,36.76,36.84,25869.0,35.4276,35.5432,35.418,35.4951,25869.0
2022-09-02 10:45:00,36.82,36.92,36.82,36.91,30159.0,35.4758,35.5721,35.4758,35.5625,30159.0
2022-09-02 10:50:00,36.91,36.94,36.86,36.87,14054.0,35.5625,35.5914,35.5143,35.524,14054.0
2022-09-02 10:55:00,36.85,36.99,36.81,36.99,21515.0,35.5047,35.6396,35.4662,35.6396,21515.0
2022-09-02 11:00:00,37.0,37.05,36.97,37.05,9138.0,35.6492,35.6974,35.6203,35.6974,9138.0
2022-09-02 11:05:00,37.06,37.09,36.94,36.98,38819.0,35.707,35.7359,35.5914,35.6299,38819.0
2022-09-02 11:10:00,36.97,37.02,36.94,37.02,20398.0,35.6203,35.6685,35.5914,35.6685,20398.0
2022-09-02 11:15:00,37.03,37.04,36.91,36.98,34409.0,35.6781,35.6878,35.5625,35.6299,34409.0
2022-09-02 11:20:00,36.97,37.02,36.95,36.97,14292.0,35.6203,35.6685,35.601,35.6203,14292.0
2022-09-02 11:25:00,36.96,36.96,36.84,36.86,15499.0,35.6107,35.6107,35.4951,35.5143,15499.0
2022-09-02 11:30:00,36.85,36.89,36.81,36.85,24380.0,35.5047,35.5432,35.4662,35.5047,24380.0
2022-09-02 11:35:00,36.85,36.88,36.81,36.88,23979.0,35.5047,35.5336,35.4662,35.5336,23979.0
2022-09-02 11:40:00,36.89,36.91,36.81,36.88,15877.0,35.5432,35.5625,35.4662,35.5336,15877.0
2022-09-02 11:45:00,36.89,37.02,36.87,37.01,9729.0,35.5432,35.6685,35.524,35.6589,9729.0
2022-09-02 11:50:00,37.0,37.03,36.96,36.99,18569.0,35.6492,35.6781,35.6107,35.6396,18569.0
2022-09-02 11:55:00,36.98,36.99,36.91,36.95,21415.0,35.6299,35.6396,35.5625,35.601,21415.0
2022-09-02 12:00:00,36.95,36.98,36.9,36.96,11698.0,35.601,35.6299,35.5529,35.6107,11698.0
2022-09-02 12:05:00,36.95,36.96,36.9,36.93,12093.0,35.601,35.6107,35.5529,35.5818,12093.0
2022-09-02 12:10:00,36.92,36.96,36.91,36.94,7719.0,35.5721,35.6107,35.5625,35.5914,7719.0
2022-09-02 12:15:00,36.94,36.94,36.83,36.84,12968.0,35.5914,35.5914,35.4854,35.4951,12968.0
2022-09-02 12:20:00,36.84,36.86,36.73,36.74,26181.0,35.4951,35.5143,35.3891,35.3987,26181.0
2022-09-02 12:25:00,36.74,36.76,36.7,36.73,8243.0,35.3987,35.418,35.3602,35.3891,8243.0
2022-09-02 12:30:00,36.74,36.76,36.67,36.72,14154.0,35.3987,35.418,35.3313,35.3794,14154.0
2022-09-02 12:35:00,36.73,36.75,36.63,36.67,14405.0,35.3891,35.4083,35.2927,35.3313,14405.0
2022-09-02 12:40:00,36.65,36.66,36.54,36.54,12102.0,35.312,35.3216,35.206,35.206,12102.0
2022-09-02 12:45:00,36.52,36.6,36.52,36.58,7972.0,35.1867,35.2638,35.1867,35.2446,7972.0
2022-09-02 12:50:00,36.57,36.59,36.5,36.59,15417.0,35.2349,35.2542,35.1675,35.2542,15417.0
2022-09-02 12:55:00,36.57,36.62,36.54,36.58,13413.0,35.2349,35.2831,35.206,35.2446,13413.0
2022-09-02 13:00:00,36.57,36.57,36.44,36.5,21016.0,35.2349,35.2349,35.1097,35.1675,21016.0
2022-09-02 13:05:00,36.5,36.5,36.41,36.42,8271.0,35.1675,35.1675,35.0808,35.0904,8271.0
2022-09-02 13:10:00,36.4,36.45,36.39,36.45,10612.0,35.0711,35.1193,35.0615,35.1193,10612.0
2022-09-02 13:15:00,36.43,36.52,36.38,36.5,13114.0,35.1,35.1867,35.0519,35.1675,13114.0
2022-09-02 13:20:00,36.49,36.5,36.28,36.29,25548.0,35.1578,35.1675,34.9555,34.9651,25548.0
2022-09-02 13:25:00,36.27,36.29,36.24,36.28,31013.0,34.9459,34.9651,34.917,34.9555,31013.0
2022-09-02 13:30:00,36.28,36.34,36.27,36.3,5735.0,34.9555,35.0133,34.9459,34.9748,5735.0
2022-09-02 13:35:00,36.31,36.42,36.28,36.34,6965.0,34.9844,35.0904,34.9555,35.0133,6965.0
2022-09-02 13:40:00,36.34,36.4,36.33,36.39,6253.0,35.0133,35.0711,35.0037,35.0615,6253.0
2022-09-02 13:45:00,36.39,36.4,36.24,36.25,13884.0,35.0615,35.0711,34.917,34.9266,13884.0
2022-09-02 13:50:00,36.24,36.3,36.19,36.3,13136.0,34.917,34.9748,34.8688,34.9748,13136.0
2022-09-02 13:55:00,36.3,36.31,36.23,36.3,8382.0,34.9748,34.9844,34.9073,34.9748,8382.0
2022-09-02 14:00:00,36.31,36.38,36.31,36.35,11643.0,34.9844,35.0519,34.9844,35.0229,11643.0
2022-09-02 14:05:00,36.37,36.43,36.36,36.41,7205.0,35.0422,35.1,35.0326,35.0808,7205.0
2022-09-02 14:10:00,36.4,36.44,36.37,36.4,6968.0,35.0711,35.1097,35.0422,35.0711,6968.0
2022-09-02 14:15:00,36.39,36.46,36.38,36.42,10661.0,35.0615,35.1289,35.0519,35.0904,10661.0
2022-09-02 14:20:00,36.43,36.47,36.43,36.45,16441.0,35.1,35.1386,35.1,35.1193,16441.0
2022-09-02 14:25:00,36.44,36.54,36.44,36.49,43137.0,35.1097,35.206,35.1097,35.1578,43137.0
2022-09-02 14:30:00,36.48,36.5,36.44,36.46,12835.0,35.1482,35.1675,35.1097,35.1289,12835.0
2022-09-02 14:35:00,36.47,36.54,36.46,36.52,45655.0,35.1386,35.206,35.1289,35.1867,45655.0
2022-09-02 14:40:00,36.53,36.54,36.48,36.5,26466.0,35.1964,35.206,35.1482,35.1675,26466.0
2022-09-02 14:45:00,36.49,36.49,36.43,36.45,25057.0,35.1578,35.1578,35.1,35.1193,25057.0
2022-09-02 14:50:00,36.46,36.48,36.42,36.44,16869.0,35.1289,35.1482,35.0904,35.1097,16869.0
2022-09-02 14:55:00,36.44,36.44,36.38,36.42,16445.0,35.1097,35.1097,35.0519,35.0904,16445.0
2022-09-02 15:00:00,36.42,36.55,36.41,36.53,25570.0,35.0904,35.2156,35.0808,35.1964,25570.0
2022-09-02 15:05:00,36.53,36.54,36.47,36.47,20809.0,35.1964,35.206,35.1386,35.1386,20809.0
2022-09-02 15:10:00,36.47,36.49,36.43,36.45,18520.0,35.1386,35.1578,35.1,35.1193,18520.0
2022-09-02 15:15:00,36.45,36.47,36.41,36.46,20190.0,35.1193,35.1386,35.0808,35.1289,20190.0
2022-09-02 15:20:00,36.45,36.51,36.31,36.32,59440.0,35.1193,35.1771,34.9844,34.994,59440.0
2022-09-02 15:25:00,36.3,36.34,36.28,36.3,55493.0,34.9748,35.0133,34.9555,34.9748,55493.0
2022-09-02 15:30:00,36.3,36.3,36.18,36.19,80437.0,34.9748,34.9748,34.8592,34.8688,80437.0
2022-09-02 15:35:00,36.18,36.19,36.13,36.15,46730.0,34.8592,34.8688,34.811,34.8302,46730.0
2022-09-02 15:40:00,36.15,36.18,36.12,36.14,42378.0,34.8302,34.8592,34.8013,34.8206,42378.0
2022-09-02 15:45:00,36.13,36.21,36.12,36.18,61734.0,34.811,34.8881,34.8013,34.8592,61734.0
2022-09-02 15:50:00,36.19,36.3,36.19,36.3,85175.0,34.8688,34.9748,34.8688,34.9748,85175.0
2022-09-02 15:55:00,36.3,36.35,36.18,36.25,302951.0,34.9748,35.0229,34.8592,34.9266,302951.0
2022-09-06 09:30:00,36.35,36.36,36.08,36.13,62211.0,35.0229,35.0326,34.7628,34.811,62211.0
2022-09-06 09:35:00,36.12,36.28,35.96,35.96,37178.0,34.8013,34.9555,34.6472,34.6472,37178.0
2022-09-06 09:40:00,35.97,35.99,35.77,35.82,39197.0,34.6568,34.6761,34.4641,34.5123,39197.0
2022-09-06 09:45:00,35.8,35.88,35.74,35.77,118737.0,34.493,34.5701,34.4352,34.4641,118737.0
2022-09-06 09:50:00,35.76,35.79,35.44,35.51,149012.0,34.4545,34.4834,34.1462,34.2136,149012.0
2022-09-06 09:55:00,35.51,35.52,35.42,35.46,30183.0,34.2136,34.2232,34.1269,34.1654,30183.0
2022-09-06 10:00:00,35.45,35.47,35.22,35.29,38418.0,34.1558,34.1751,33.9342,34.0016,38418.0
2022-09-06 10:05:00,35.3,35.35,35.16,35.22,41234.0,34.0113,34.0595,33.8764,33.9342,41234.0
2022-09-06 10:10:00,35.22,35.26,35.01,35.16,55490.0,33.9342,33.9727,33.7319,33.8764,55490.0
2022-09-06 10:15:00,35.16,35.2,35.12,35.15,31236.0,33.8764,33.9149,33.8379,33.8668,31236.0
2022-09-06 10:20:00,35.14,35.21,35.09,35.14,34274.0,33.8571,33.9246,33.8089,33.8571,34274.0
2022-09-06 10:25:00,35.14,35.25,35.1,35.23,57417.0,33.8571,33.9631,33.8186,33.9438,57417.0
2022-09-06 10:30:00,35.23,35.23,35.11,35.16,28753.0,33.9438,33.9438,33.8282,33.8764,28753.0
2022-09-06 10:35:00,35.18,35.25,35.05,35.25,63701.0,33.8957,33.9631,33.7704,33.9631,63701.0
2022-09-06 10:40:00,35.25,35.4,35.25,35.31,45861.0,33.9631,34.1076,33.9631,34.0209,45861.0
2022-09-06 10:45:00,35.31,35.33,35.22,35.23,25346.0,34.0209,34.0402,33.9342,33.9438,25346.0
2022-09-06 10:50:00,35.22,35.42,35.21,35.26,121628.0,33.9342,34.1269,33.9246,33.9727,121628.0
2022-09-06 10:55:00,35.26,35.42,35.25,35.35,32775.0,33.9727,34.1269,33.9631,34.0595,32775.0
2022-09-06 11:00:00,35.34,35.36,35.26,35.32,34795.0,34.0498,34.0691,33.9727,34.0306,34795.0
2022-09-06 11:05:00,35.31,35.44,35.29,35.39,45250.0,34.0209,34.1462,34.0016,34.098,45250.0
2022-09-06 11:10:00,35.39,35.41,35.32,35.35,26566.0,34.098,34.1173,34.0306,34.0595,26566.0
2022-09-06 11:15:00,35.33,35.41,35.19,35.38,238292.0,34.0402,34.1173,33.9053,34.0884,238292.0
2022-09-06 11:20:00,35.38,35.41,35.33,35.4,48837.0,34.0884,34.1173,34.0402,34.1076,48837.0
2022-09-06 11:25:00,35.41,35.43,35.29,35.33,76790.0,34.1173,34.1365,34.0016,34.0402,76790.0
2022-09-06 11:30:00,35.34,35.57,35.32,35.52,42811.0,34.0498,34.2714,34.0306,34.2232,42811.0
2022-09-06 11:35:00,35.52,35.58,35.47,35.49,24070.0,34.2232,34.2811,34.1751,34.1943,24070.0
2022-09-06 11:40:00,35.48,35.62,35.47,35.51,33375.0,34.1847,34.3196,34.1751,34.2136,33375.0
2022-09-06 11:45:00,35.52,35.56,35.48,35.52,32999.0,34.2232,34.2618,34.1847,34.2232,32999.0
2022-09-06 11:50:00,35.52,35.64,35.52,35.61,37083.0,34.2232,34.3389,34.2232,34.31,37083.0
2022-09-06 11:55:00,35.6,35.64,35.58,35.59,25734.0,34.3003,34.3389,34.2811,34.2907,25734.0
2022-09-06 12:00:00,35.59,35.64,35.54,35.59,22419.0,34.2907,34.3389,34.2425,34.2907,22419.0
2022-09-06 12:05:00,35.59,35.67,35.45,35.46,33899.0,34.2907,34.3678,34.1558,34.1654,33899.0
2022-09-06 12:10:00,35.47,35.55,35.47,35.52,23169.0,34.1751,34.2522,34.1751,34.2232,23169.0
2022-09-06 12:15:00,35.51,35.52,35.4,35.48,52895.0,34.2136,34.2232,34.1076,34.1847,52895.0
2022-09-06 12:20:00,35.47,35.52,35.4,35.4,27327.0,34.1751,34.2232,34.1076,34.1076,27327.0
2022-09-06 12:25:00,35.39,35.42,35.34,35.41,25155.0,34.098,34.1269,34.0498,34.1173,25155.0
2022-09-06 12:30:00,35.4,35.44,35.35,35.36,24365.0,34.1076,34.1462,34.0595,34.0691,24365.0
2022-09-06 12:35:00,35.35,35.37,35.28,35.29,23404.0,34.0595,34.0787,33.992,34.0016,23404.0
2022-09-06 12:40:00,35.31,35.47,35.27,35.47,50048.0,34.0209,34.1751,33.9824,34.1751,50048.0
2022-09-06 12:45:00,35.47,35.5,35.39,35.47,69818.0,34.1751,34.204,34.098,34.1751,69818.0
2022-09-06 12:50:00,35.47,35.48,35.37,35.45,28741.0,34.1751,34.1847,34.0787,34.1558,28741.0
2022-09-06 12:55:00,35.45,35.48,35.4,35.41,27969.0,34.1558,34.1847,34.1076,34.1173,27969.0
2022-09-06 13:00:00,35.4,35.4,35.3,35.35,20088.0,34.1076,34.1076,34.0113,34.0595,20088.0
2022-09-06 13:05:00,35.36,35.36,35.25,35.25,19345.0,34.0691,34.0691,33.9631,33.9631,19345.0
2022-09-06 13:10:00,35.25,35.29,35.21,35.23,25482.0,33.9631,34.0016,33.9246,33.9438,25482.0
2022-09-06 13:15:00,35.22,35.28,35.18,35.27,51073.0,33.9342,33.992,33.8957,33.9824,51073.0
2022-09-06 13:20:00,35.27,35.3,35.21,35.29,52904.0,33.9824,34.0113,33.9246,34.0016,52904.0
2022-09-06 13:25:00,35.28,35.29,35.21,35.21,47338.0,33.992,34.0016,33.9246,33.9246,47338.0
2022-09-06 13:30:00,35.21,35.32,35.2,35.29,43089.0,33.9246,34.0306,33.9149,34.0016,43089.0
2022-09-06 13:35:00,35.28,35.29,35.22,35.27,26193.0,33.992,34.0016,33.9342,33.9824,26193.0
2022-09-06 13:40:00,35.26,35.28,35.19,35.26,46675.0,33.9727,33.992,33.9053,33.9727,46675.0
2022-09-06 13:45:00,35.27,35.3,35.19,35.21,23097.0,33.9824,34.0113,33.9053,33.9246,23097.0
2022-09-06 13:50:00,35.2,35.23,35.16,35.22,55472.0,33.9149,33.9438,33.8764,33.9342,55472.0
2022-09-06 13:55:00,35.21,35.3,35.2,35.3,48312.0,33.9246,34.0113,33.9149,34.0113,48312.0
2022-09-06 14:00:00,35.29,35.33,35.25,35.26,64238.0,34.0016,34.0402,33.9631,33.9727,64238.0
2022-09-06 14:05:00,35.26,35.27,35.19,35.25,49031.0,33.9727,33.9824,33.9053,33.9631,49031.0
2022-09-06 14:10:00,35.25,35.37,35.24,35.33,44592.0,33.9631,34.0787,33.9535,34.0402,44592.0
2022-09-06 14:15:00,35.34,35.37,35.27,35.3,49339.0,34.0498,34.0787,33.9824,34.0113,49339.0
2022-09-06 14:20:00,35.31,35.32,35.22,35.28,67492.0,34.0209,34.0306,33.9342,33.992,67492.0
2022-09-06 14:25:00,35.29,35.3,35.21,35.23,46323.0,34.0016,34.0113,33.9246,33.9438,46323.0
2022-09-06 14:30:00,35.24,35.26,35.17,35.2,31097.0,33.9535,33.9727,33.886,33.9149,31097.0
2022-09-06 14:35:00,35.2,35.26,35.15,35.22,31186.0,33.9149,33.9727,33.8668,33.9342,31186.0
2022-09-06 14:40:00,35.22,35.28,35.16,35.23,55330.0,33.9342,33.992,33.8764,33.9438,55330.0
2022-09-06 14:45:00,35.22,35.26,35.19,35.23,25080.0,33.9342,33.9727,33.9053,33.9438,25080.0
2022-09-06 14:50:00,35.23,35.24,35.16,35.22,33636.0,33.9438,33.9535,33.8764,33.9342,33636.0
2022-09-06 14:55:00,35.22,35.27,35.19,35.23,29826.0,33.9342,33.9824,33.9053,33.9438,29826.0
2022-09-06 15:00:00,35.23,35.25,35.16,35.2,30041.0,33.9438,33.9631,33.8764,33.9149,30041.0
2022-09-06 15:05:00,35.2,35.33,35.18,35.32,30020.0,33.9149,34.0402,33.8957,34.0306,30020.0
2022-09-06 15:10:00,35.32,35.34,35.29,35.3,36457.0,34.0306,34.0498,34.0016,34.0113,36457.0
2022-09-06 15:15:00,35.3,35.37,35.26,35.27,30538.0,34.0113,34.0787,33.9727,33.9824,30538.0
2022-09-06 15:20:00,35.27,35.3,35.21,35.29,56556.0,33.9824,34.0113,33.9246,34.0016,56556.0
2022-09-06 15:25:00,35.29,35.35,35.28,35.32,59048.0,34.0016,34.0595,33.992,34.0306,59048.0
2022-09-06 15:30:00,35.31,35.31,35.18,35.21,101915.0,34.0209,34.0209,33.8957,33.9246,101915.0
2022-09-06 15:35:00,35.21,35.3,35.2,35.28,73574.0,33.9246,34.0113,33.9149,33.992,73574.0
2022-09-06 15:40:00,35.27,35.41,35.27,35.4,103855.0,33.9824,34.1173,33.9824,34.1076,103855.0
2022-09-06 15:45:00,35.39,35.44,35.36,35.43,124558.0,34.098,34.1462,34.0691,34.1365,124558.0
2022-09-06 15:50:00,35.42,35.47,35.38,35.41,194422.0,34.1269,34.1751,34.0884,34.1173,194422.0
2022-09-06 15:55:00,35.42,35.49,35.35,35.46,339130.0,34.1269,34.1943,34.0595,34.1654,339130.0
2022-09-07 09:30:00,35.28,35.83,35.26,35.83,52712.0,33.992,34.5219,33.9727,34.5219,52712.0
2022-09-07 09:35:00,35.86,36.05,35.79,36.01,32075.0,34.5508,34.7339,34.4834,34.6954,32075.0
2022-09-07 09:40:00,36.07,36.23,36.02,36.23,31328.0,34.7532,34.9073,34.705,34.9073,31328.0
2022-09-07 09:45:00,36.22,36.36,36.21,36.22,46199.0,34.8977,35.0326,34.8881,34.8977,46199.0
2022-09-07 09:50:00,36.26,36.27,36.12,36.13,28113.0,34.9362,34.9459,34.8013,34.811,28113.0
2022-09-07 09:55:00,36.12,36.15,35.94,36.02,32782.0,34.8013,34.8302,34.6279,34.705,32782.0
2022-09-07 10:00:00,36.0,36.07,35.9,36.05,30924.0,34.6857,34.7532,34.5894,34.7339,30924.0
2022-09-07 10:05:00,36.08,36.12,35.96,35.96,20033.0,34.7628,34.8013,34.6472,34.6472,20033.0
2022-09-07 10:10:00,35.96,36.03,35.86,35.87,33998.0,34.6472,34.7146,34.5508,34.5605,33998.0
2022-09-07 10:15:00,35.85,35.94,35.78,35.93,13522.0,34.5412,34.6279,34.4738,34.6183,13522.0
2022-09-07 10:20:00,35.92,35.97,35.84,35.86,33411.0,34.6086,34.6568,34.5316,34.5508,33411.0
2022-09-07 10:25:00,35.84,35.94,35.8,35.92,10720.0,34.5316,34.6279,34.493,34.6086,10720.0
2022-09-07 10:30:00,35.94,36.05,35.94,35.95,11621.0,34.6279,34.7339,34.6279,34.6376,11621.0
2022-09-07 10:35:00,35.95,36.04,35.91,35.92,16521.0,34.6376,34.7243,34.599,34.6086,16521.0
2022-09-07 10:40:00,35.9,35.94,35.81,35.84,19070.0,34.5894,34.6279,34.5027,34.5316,19070.0
2022-09-07 10:45:00,35.85,35.85,35.78,35.79,10917.0,34.5412,34.5412,34.4738,34.4834,10917.0
2022-09-07 10:50:00,35.79,35.93,35.79,35.92,23294.0,34.4834,34.6183,34.4834,34.6086,23294.0
2022-09-07 10:55:00,35.91,35.94,35.86,35.88,18613.0,34.599,34.6279,34.5508,34.5701,18613.0
2022-09-07 11:00:00,35.9,35.93,35.82,35.92,28503.0,34.5894,34.6183,34.5123,34.6086,28503.0
2022-09-07 11:05:00,35.92,36.0,35.88,35.99,16954.0,34.6086,34.6857,34.5701,34.6761,16954.0
2022-09-07 11:10:00,35.99,36.11,35.99,36.07,26130.0,34.6761,34.7917,34.6761,34.7532,26130.0
2022-09-07 11:15:00,36.04,36.04,35.97,36.0,7319.0,34.7243,34.7243,34.6568,34.6857,7319.0
2022-09-07 11:20:00,36.03,36.05,35.95,35.99,7364.0,34.7146,34.7339,34.6376,34.6761,7364.0
2022-09-07 11:25:00,35.98,36.06,35.97,35.97,26777.0,34.6665,34.7435,34.6568,34.6568,26777.0
2022-09-07 11:30:00,35.96,36.0,35.85,35.86,12735.0,34.6472,34.6857,34.5412,34.5508,12735.0
2022-09-07 11:35:00,35.87,35.96,35.86,35.89,21121.0,34.5605,34.6472,34.5508,34.5797,21121.0
2022-09-07 11:40:00,35.9,35.93,35.8,35.82,16672.0,34.5894,34.6183,34.493,34.5123,16672.0
2022-09-07 11:45:00,35.83,35.92,35.83,35.9,11919.0,34.5219,34.6086,34.5219,34.5894,11919.0
2022-09-07 11:50:00,35.91,35.96,35.91,35.94,12416.0,34.599,34.6472,34.599,34.6279,12416.0
2022-09-07 11:55:00,35.94,35.97,35.93,35.95,8557.0,34.6279,34.6568,34.6183,34.6376,8557.0
2022-09-07 12:00:00,35.96,35.98,35.92,35.92,13534.0,34.6472,34.6665,34.6086,34.6086,13534.0
2022-09-07 12:05:00,35.93,35.96,35.87,35.95,15287.0,34.6183,34.6472,34.5605,34.6376,15287.0
2022-09-07 12:10:00,35.96,35.96,35.86,35.88,12048.0,34.6472,34.6472,34.5508,34.5701,12048.0
2022-09-07 12:15:00,35.87,35.87,35.78,35.8,11879.0,34.5605,34.5605,34.4738,34.493,11879.0
2022-09-07 12:20:00,35.78,35.8,35.73,35.76,10166.0,34.4738,34.493,34.4256,34.4545,10166.0
2022-09-07 12:25:00,35.75,35.81,35.73,35.75,10148.0,34.4449,34.5027,34.4256,34.4449,10148.0
2022-09-07 12:30:00,35.75,35.75,35.7,35.74,11308.0,34.4449,34.4449,34.3967,34.4352,11308.0
2022-09-07 12:35:00,35.75,35.84,35.75,35.83,9284.0,34.4449,34.5316,34.4449,34.5219,9284.0
2022-09-07 12:40:00,35.84,35.98,35.83,35.97,15762.0,34.5316,34.6665,34.5219,34.6568,15762.0
2022-09-07 12:45:00,35.98,36.12,35.96,36.07,23790.0,34.6665,34.8013,34.6472,34.7532,23790.0
2022-09-07 12:50:00,36.04,36.04,35.98,35.98,9116.0,34.7243,34.7243,34.6665,34.6665,9116.0
2022-09-07 12:55:00,35.98,35.99,35.94,35.94,5986.0,34.6665,34.6761,34.6279,34.6279,5986.0
2022-09-07 13:00:00,35.96,36.03,35.95,36.01,9166.0,34.6472,34.7146,34.6376,34.6954,9166.0
2022-09-07 13:05:00,36.01,36.02,35.96,35.99,7082.0,34.6954,34.705,34.6472,34.6761,7082.0
2022-09-07 13:10:00,35.98,36.0,35.96,36.0,6738.0,34.6665,34.6857,34.6472,34.6857,6738.0
2022-09-07 13:15:00,36.02,36.05,35.97,35.99,6363.0,34.705,34.7339,34.6568,34.6761,6363.0
2022-09-07 13:20:00,35.98,36.05,35.98,36.0,11311.0,34.6665,34.7339,34.6665,34.6857,11311.0
2022-09-07 13:25:00,35.99,36.0,35.96,35.96,15438.0,34.6761,34.6857,34.6472,34.6472,15438.0
2022-09-07 13:30:00,35.98,36.04,35.97,36.03,7277.0,34.6665,34.7243,34.6568,34.7146,7277.0
2022-09-07 13:35:00,36.04,36.13,36.04,36.12,11757.0,34.7243,34.811,34.7243,34.8013,11757.0
2022-09-07 13:40:00,36.11,36.16,36.11,36.16,6414.0,34.7917,34.8399,34.7917,34.8399,6414.0
2022-09-07 13:45:00,36.16,36.16,36.06,36.13,12248.0,34.8399,34.8399,34.7435,34.811,12248.0
2022-09-07 13:50:00,36.14,36.18,36.11,36.18,8497.0,34.8206,34.8592,34.7917,34.8592,8497.0
2022-09-07 13:55:00,36.17,36.17,36.15,36.16,7371.0,34.8495,34.8495,34.8302,34.8399,7371.0
2022-09-07 14:00:00,36.17,36.27,36.16,36.27,13387.0,34.8495,34.9459,34.8399,34.9459,13387.0
2022-09-07 14:05:00,36.27,36.27,36.19,36.2,9795.0,34.9459,34.9459,34.8688,34.8784,9795.0
2022-09-07 14:10:00,36.17,36.18,36.15,36.18,5727.0,34.8495,34.8592,34.8302,34.8592,5727.0
2022-09-07 14:15:00,36.18,36.2,36.11,36.12,15651.0,34.8592,34.8784,34.7917,34.8013,15651.0
2022-09-07 14:20:00,36.13,36.17,36.13,36.17,5182.0,34.811,34.8495,34.811,34.8495,5182.0
2022-09-07 14:25:00,36.17,36.25,36.17,36.25,14695.0,34.8495,34.9266,34.8495,34.9266,14695.0
2022-09-07 14:30:00,36.24,36.29,36.21,36.29,21548.0,34.917,34.9651,34.8881,34.9651,21548.0
2022-09-07 14:35:00,36.29,36.32,36.27,36.27,28940.0,34.9651,34.994,34.9459,34.9459,28940.0
2022-09-07 14:40:00,36.28,36.35,36.27,36.3,27969.0,34.9555,35.0229,34.9459,34.9748,27969.0
2022-09-07 14:45:00,36.28,36.36,36.28,36.35,23496.0,34.9555,35.0326,34.9555,35.0229,23496.0
2022-09-07 14:50:00,36.34,36.36,36.29,36.35,26443.0,35.0133,35.0326,34.9651,35.0229,26443.0
2022-09-07 14:55:00,36.35,36.37,36.32,36.33,23545.0,35.0229,35.0422,34.994,35.0037,23545.0
2022-09-07 15:00:00,36.34,36.41,36.31,36.38,60520.0,35.0133,35.0808,34.9844,35.0519,60520.0
2022-09-07 15:05:00,36.39,36.42,36.37,36.4,12652.0,35.0615,35.0904,35.0422,35.0711,12652.0
2022-09-07 15:10:00,36.4,36.44,36.38,36.42,29019.0,35.0711,35.1097,35.0519,35.0904,29019.0
2022-09-07 15:15:00,36.42,36.48,36.38,36.4,46131.0,35.0904,35.1482,35.0519,35.0711,46131.0
2022-09-07 15:20:00,36.4,36.43,36.38,36.42,44999.0,35.0711,35.1,35.0519,35.0904,44999.0
2022-09-07 15:25:00,36.42,36.45,36.38,36.44,60178.0,35.0904,35.1193,35.0519,35.1097,60178.0
2022-09-07 15:30:00,36.44,36.51,36.42,36.51,46697.0,35.1097,35.1771,35.0904,35.1771,46697.0
2022-09-07 15:35:00,36.5,36.52,36.43,36.47,51966.0,35.1675,35.1867,35.1,35.1386,51966.0
2022-09-07 15:40:00,36.47,36.48,36.37,36.43,45662.0,35.1386,35.1482,35.0422,35.1,45662.0
2022-09-07 15:45:00,36.43,36.49,36.42,36.45,44270.0,35.1,35.1578,35.0904,35.1193,44270.0
2022-09-07 15:50:00,36.47,36.48,36.38,36.45,71056.0,35.1386,35.1482,35.0519,35.1193,71056.0
2022-09-07 15:55:00,36.45,36.45,36.36,36.41,144158.0,35.1193,35.1193,35.0326,35.0808,144158.0
2022-09-08 09:30:00,35.78,36.05,35.62,35.76,68883.0,34.4738,34.7339,34.3196,34.4545,68883.0
2022-09-08 09:35:00,35.73,35.82,35.54,35.79,31997.0,34.4256,34.5123,34.2425,34.4834,31997.0
2022-09-08 09:40:00,35.8,36.19,35.66,36.18,77077.0,34.493,34.8688,34.3581,34.8592,77077.0
2022-09-08 09:45:00,36.16,36.22,36.02,36.2,46420.0,34.8399,34.8977,34.705,34.8784,46420.0
2022-09-08 09:50:00,36.17,36.52,36.13,36.45,68490.0,34.8495,35.1867,34.811,35.1193,68490.0
2022-09-08 09:55:00,36.44,36.57,36.43,36.49,40215.0,35.1097,35.2349,35.1,35.1578,40215.0
2022-09-08 10:00:00,36.53,36.63,36.35,36.4,33969.0,35.1964,35.2927,35.0229,35.0711,33969.0
2022-09-08 10:05:00,36.4,36.72,36.4,36.65,29094.0,35.0711,35.3794,35.0711,35.312,29094.0
2022-09-08 10:10:00,36.65,36.72,36.54,36.56,17664.0,35.312,35.3794,35.206,35.2253,17664.0
2022-09-08 10:15:00,36.57,36.74,36.51,36.7,14556.0,35.2349,35.3987,35.1771,35.3602,14556.0
2022-09-08 10:20:00,36.7,36.79,36.61,36.63,18704.0,35.3602,35.4469,35.2735,35.2927,18704.0
2022-09-08 10:25:00,36.62,36.65,36.55,36.56,22779.0,35.2831,35.312,35.2156,35.2253,22779.0
2022-09-08 10:30:00,36.57,36.7,36.53,36.66,16276.0,35.2349,35.3602,35.1964,35.3216,16276.0
2022-09-08 10:35:00,36.67,36.78,36.63,36.73,30697.0,35.3313,35.4372,35.2927,35.3891,30697.0
2022-09-08 10:40:00,36.72,36.81,36.71,36.8,14403.0,35.3794,35.4662,35.3698,35.4565,14403.0
2022-09-08 10:45:00,36.82,36.86,36.78,36.8,23749.0,35.4758,35.5143,35.4372,35.4565,23749.0
2022-09-08 10:50:00,36.78,36.9,36.74,36.89,12852.0,35.4372,35.5529,35.3987,35.5432,12852.0
2022-09-08 10:55:00,36.88,36.94,36.85,36.94,13908.0,35.5336,35.5914,35.5047,35.5914,13908.0
2022-09-08 11:00:00,36.94,37.01,36.93,36.97,22696.0,35.5914,35.6589,35.5818,35.6203,22696.0
2022-09-08 11:05:00,36.97,37.02,36.91,36.91,17665.0,35.6203,35.6685,35.5625,35.5625,17665.0
2022-09-08 11:10:00,36.93,36.96,36.81,36.88,27595.0,35.5818,35.6107,35.4662,35.5336,27595.0
2022-09-08 11:15:00,36.86,36.9,36.8,36.87,17752.0,35.5143,35.5529,35.4565,35.524,17752.0
2022-09-08 11:20:00,36.86,36.89,36.78,36.89,56119.0,35.5143,35.5432,35.4372,35.5432,56119.0
2022-09-08 11:25:00,36.9,36.94,36.85,36.89,56237.0,35.5529,35.5914,35.5047,35.5432,56237.0
2022-09-08 11:30:00,36.9,36.94,36.84,36.92,36602.0,35.5529,35.5914,35.4951,35.5721,36602.0
2022-09-08 11:35:00,36.92,36.96,36.84,36.84,30199.0,35.5721,35.6107,35.4951,35.4951,30199.0
2022-09-08 11:40:00,36.84,36.86,36.77,36.84,22763.0,35.4951,35.5143,35.4276,35.4951,22763.0
2022-09-08 11:45:00,36.84,36.85,36.79,36.81,14409.0,35.4951,35.5047,35.4469,35.4662,14409.0
2022-09-08 11:50:00,36.81,36.89,36.8,36.89,17035.0,35.4662,35.5432,35.4565,35.5432,17035.0
2022-09-08 11:55:00,36.89,36.9,36.84,36.86,26753.0,35.5432,35.5529,35.4951,35.5143,26753.0
2022-09-08 12:00:00,36.87,36.88,36.65,36.66,24419.0,35.524,35.5336,35.312,35.3216,24419.0
2022-09-08 12:05:00,36.64,36.66,36.52,36.58,25685.0,35.3024,35.3216,35.1867,35.2446,25685.0
2022-09-08 12:10:00,36.57,36.63,36.47,36.63,19808.0,35.2349,35.2927,35.1386,35.2927,19808.0
2022-09-08 12:15:00,36.62,36.74,36.58,36.68,17598.0,35.2831,35.3987,35.2446,35.3409,17598.0
2022-09-08 12:20:00,36.68,36.71,36.56,36.62,34542.0,35.3409,35.3698,35.2253,35.2831,34542.0
2022-09-08 12:25:00,36.63,36.75,36.63,36.75,15608.0,35.2927,35.4083,35.2927,35.4083,15608.0
2022-09-08 12:30:00,36.75,36.83,36.73,36.78,18427.0,35.4083,35.4854,35.3891,35.4372,18427.0
2022-09-08 12:35:00,36.79,36.88,36.79,36.85,10887.0,35.4469,35.5336,35.4469,35.5047,10887.0
2022-09-08 12:40:00,36.85,36.97,36.83,36.96,17216.0,35.5047,35.6203,35.4854,35.6107,17216.0
2022-09-08 12:45:00,36.95,36.99,36.94,36.99,16518.0,35.601,35.6396,35.5914,35.6396,16518.0
2022-09-08 12:50:00,36.98,37.11,36.97,37.11,32271.0,35.6299,35.7552,35.6203,35.7552,32271.0
2022-09-08 12:55:00,37.12,37.16,37.08,37.15,16049.0,35.7648,35.8034,35.7263,35.7937,16049.0
2022-09-08 13:00:00,37.15,37.17,37.11,37.15,39547.0,35.7937,35.813,35.7552,35.7937,39547.0
2022-09-08 13:05:00,37.17,37.19,37.08,37.12,20059.0,35.813,35.8323,35.7263,35.7648,20059.0
2022-09-08 13:10:00,37.14,37.26,37.14,37.24,27287.0,35.7841,35.8997,35.7841,35.8805,27287.0
2022-09-08 13:15:00,37.25,37.28,37.22,37.25,17814.0,35.8901,35.919,35.8612,35.8901,17814.0
2022-09-08 13:20:00,37.26,37.28,37.24,37.26,12956.0,35.8997,35.919,35.8805,35.8997,12956.0
2022-09-08 13:25:00,37.25,37.32,37.22,37.27,18308.0,35.8901,35.9575,35.8612,35.9094,18308.0
2022-09-08 13:30:00,37.28,37.32,37.26,37.32,14341.0,35.919,35.9575,35.8997,35.9575,14341.0
2022-09-08 13:35:00,37.31,37.41,37.31,37.39,32254.0,35.9479,36.0442,35.9479,36.025,32254.0
2022-09-08 13:40:00,37.4,37.4,37.33,37.34,19700.0,36.0346,36.0346,35.9672,35.9768,19700.0
2022-09-08 13:45:00,37.33,37.37,37.3,37.34,36146.0,35.9672,36.0057,35.9383,35.9768,36146.0
2022-09-08 13:50:00,37.35,37.37,37.3,37.33,14946.0,35.9864,36.0057,35.9383,35.9672,14946.0
2022-09-08 13:55:00,37.33,37.35,37.23,37.33,22911.0,35.9672,35.9864,35.8708,35.9672,22911.0
2022-09-08 14:00:00,37.34,37.39,37.3,37.39,18455.0,35.9768,36.025,35.9383,36.025,18455.0
2022-09-08 14:05:00,37.38,37.43,37.34,37.36,19289.0,36.0153,36.0635,35.9768,35.9961,19289.0
2022-09-08 14:10:00,37.38,37.41,37.37,37.4,12654.0,36.0153,36.0442,36.0057,36.0346,12654.0
2022-09-08 14:15:00,37.41,37.44,37.38,37.42,14922.0,36.0442,36.0732,36.0153,36.0539,14922.0
2022-09-08 14:20:00,37.41,37.45,37.41,37.42,12932.0,36.0442,36.0828,36.0442,36.0539,12932.0
2022-09-08 14:25:00,37.44,37.47,37.41,37.41,14742.0,36.0732,36.1021,36.0442,36.0442,14742.0
2022-09-08 14:30:00,37.42,37.49,37.42,37.44,12566.0,36.0539,36.1213,36.0539,36.0732,12566.0
2022-09-08 14:35:00,37.44,37.47,37.4,37.47,15853.0,36.0732,36.1021,36.0346,36.1021,15853.0
2022-09-08 14:40:00,37.45,37.45,37.28,37.34,17522.0,36.0828,36.0828,35.919,35.9768,17522.0
2022-09-08 14:45:00,37.34,37.35,37.27,37.34,15597.0,35.9768,35.9864,35.9094,35.9768,15597.0
2022-09-08 14:50:00,37.33,37.4,37.32,37.38,11423.0,35.9672,36.0346,35.9575,36.0153,11423.0
2022-09-08 14:55:00,37.37,37.38,37.34,37.38,13028.0,36.0057,36.0153,35.9768,36.0153,13028.0
2022-09-08 15:00:00,37.38,37.41,37.33,37.39,18444.0,36.0153,36.0442,35.9672,36.025,18444.0
2022-09-08 15:05:00,37.39,37.44,37.37,37.42,16592.0,36.025,36.0732,36.0057,36.0539,16592.0
2022-09-08 15:10:00,37.41,37.47,37.37,37.46,14148.0,36.0442,36.1021,36.0057,36.0924,14148.0
2022-09-08 15:15:00,37.47,37.47,37.43,37.44,18237.0,36.1021,36.1021,36.0635,36.0732,18237.0
2022-09-08 15:20:00,37.44,37.5,37.43,37.48,19105.0,36.0732,36.131,36.0635,36.1117,19105.0
2022-09-08 15:25:00,37.48,37.5,37.44,37.48,30300.0,36.1117,36.131,36.0732,36.1117,30300.0
2022-09-08 15:30:00,37.49,37.53,37.44,37.45,38638.0,36.1213,36.1599,36.0732,36.0828,38638.0
2022-09-08 15:35:00,37.45,37.49,37.42,37.48,32734.0,36.0828,36.1213,36.0539,36.1117,32734.0
2022-09-08 15:40:00,37.48,37.49,37.37,37.39,53394.0,36.1117,36.1213,36.0057,36.025,53394.0
2022-09-08 15:45:00,37.4,37.47,37.39,37.41,68680.0,36.0346,36.1021,36.025,36.0442,68680.0
2022-09-08 15:50:00,37.41,37.54,37.41,37.53,100472.0,36.0442,36.1695,36.0442,36.1599,100472.0
2022-09-08 15:55:00,37.54,37.67,37.53,37.65,242099.0,36.1695,36.2948,36.1599,36.2755,242099.0
2022-09-09 09:30:00,37.99,38.25,37.95,38.09,99640.0,36.6031,36.8536,36.5645,36.6994,99640.0
2022-09-09 09:35:00,38.07,38.07,37.86,37.95,22387.0,36.6802,36.6802,36.4778,36.5645,22387.0
2022-09-09 09:40:00,37.95,38.0,37.84,37.87,18646.0,36.5645,36.6127,36.4586,36.4875,18646.0
2022-09-09 09:45:00,37.86,38.08,37.8,38.04,25180.0,36.4778,36.6898,36.42,36.6512,25180.0
2022-09-09 09:50:00,38.05,38.06,37.98,38.02,18142.0,36.6609,36.6705,36.5934,36.632,18142.0
2022-09-09 09:55:00,38.01,38.1,37.89,38.08,38372.0,36.6223,36.7091,36.5067,36.6898,38372.0
2022-09-09 10:00:00,38.09,38.28,38.09,38.26,25286.0,36.6994,36.8825,36.6994,36.8632,25286.0
2022-09-09 10:05:00,38.27,38.28,38.15,38.16,11282.0,36.8729,36.8825,36.7572,36.7669,11282.0
2022-09-09 10:10:00,38.16,38.18,38.09,38.16,20909.0,36.7669,36.7861,36.6994,36.7669,20909.0
2022-09-09 10:15:00,38.16,38.25,38.11,38.12,22462.0,36.7669,36.8536,36.7187,36.7283,22462.0
2022-09-09 10:20:00,38.11,38.18,38.0,38.03,39472.0,36.7187,36.7861,36.6127,36.6416,39472.0
2022-09-09 10:25:00,38.02,38.08,37.96,38.08,20294.0,36.632,36.6898,36.5742,36.6898,20294.0
2022-09-09 10:30:00,38.07,38.08,37.99,38.04,20457.0,36.6802,36.6898,36.6031,36.6512,20457.0
2022-09-09 10:35:00,38.06,38.09,38.01,38.05,19120.0,36.6705,36.6994,36.6223,36.6609,19120.0
2022-09-09 10:40:00,38.05,38.11,38.01,38.07,51772.0,36.6609,36.7187,36.6223,36.6802,51772.0
2022-09-09 10:45:00,38.07,38.09,37.94,37.97,19353.0,36.6802,36.6994,36.5549,36.5838,19353.0
2022-09-09 10:50:00,37.98,37.99,37.89,37.92,23410.0,36.5934,36.6031,36.5067,36.5356,23410.0
2022-09-09 10:55:00,37.91,37.94,37.85,37.94,24605.0,36.526,36.5549,36.4682,36.5549,24605.0
2022-09-09 11:00:00,37.93,37.99,37.84,37.87,40446.0,36.5453,36.6031,36.4586,36.4875,40446.0
2022-09-09 11:05:00,37.87,37.92,37.81,37.83,25022.0,36.4875,36.5356,36.4296,36.4489,25022.0
2022-09-09 11:10:00,37.83,37.86,37.79,37.85,25625.0,36.4489,36.4778,36.4104,36.4682,25625.0
2022-09-09 11:15:00,37.86,37.87,37.79,37.82,27589.0,36.4778,36.4875,36.4104,36.4393,27589.0
2022-09-09 11:20:00,37.81,37.89,37.79,37.89,44046.0,36.4296,36.5067,36.4104,36.5067,44046.0
2022-09-09 11:25:00,37.88,37.93,37.88,37.89,23615.0,36.4971,36.5453,36.4971,36.5067,23615.0
2022-09-09 11:30:00,37.9,37.93,37.83,37.9,30162.0,36.5164,36.5453,36.4489,36.5164,30162.0
2022-09-09 11:35:00,37.9,38.1,37.89,38.09,29447.0,36.5164,36.7091,36.5067,36.6994,29447.0
2022-09-09 11:40:00,38.1,38.15,38.09,38.15,22390.0,36.7091,36.7572,36.6994,36.7572,22390.0
2022-09-09 11:45:00,38.14,38.26,38.12,38.26,58952.0,36.7476,36.8632,36.7283,36.8632,58952.0
2022-09-09 11:50:00,38.26,38.28,38.19,38.21,31261.0,36.8632,36.8825,36.7958,36.815,31261.0
2022-09-09 11:55:00,38.21,38.21,38.16,38.18,11844.0,36.815,36.815,36.7669,36.7861,11844.0
2022-09-09 12:00:00,38.17,38.19,38.1,38.1,23732.0,36.7765,36.7958,36.7091,36.7091,23732.0
2022-09-09 12:05:00,38.11,38.12,38.04,38.05,23477.0,36.7187,36.7283,36.6512,36.6609,23477.0
2022-09-09 12:10:00,38.05,38.11,38.05,38.08,7122.0,36.6609,36.7187,36.6609,36.6898,7122.0
2022-09-09 12:15:00,38.08,38.08,38.03,38.08,10253.0,36.6898,36.6898,36.6416,36.6898,10253.0
2022-09-09 12:20:00,38.08,38.09,37.99,37.99,11281.0,36.6898,36.6994,36.6031,36.6031,11281.0
2022-09-09 12:25:00,38.01,38.12,38.01,38.12,12149.0,36.6223,36.7283,36.6223,36.7283,12149.0
2022-09-09 12:30:00,38.12,38.14,38.09,38.13,10149.0,36.7283,36.7476,36.6994,36.738,10149.0
2022-09-09 12:35:00,38.13,38.14,38.1,38.14,7447.0,36.738,36.7476,36.7091,36.7476,7447.0
2022-09-09 12:40:00,38.14,38.21,38.14,38.21,27585.0,36.7476,36.815,36.7476,36.815,27585.0
2022-09-09 12:45:00,38.21,38.25,38.17,38.23,19283.0,36.815,36.8536,36.7765,36.8343,19283.0
2022-09-09 12:50:00,38.23,38.27,38.22,38.23,29577.0,36.8343,36.8729,36.8247,36.8343,29577.0
2022-09-09 12:55:00,38.23,38.25,38.19,38.23,8451.0,36.8343,36.8536,36.7958,36.8343,8451.0
2022-09-09 13:00:00,38.23,38.24,38.18,38.23,8828.0,36.8343,36.8439,36.7861,36.8343,8828.0
2022-09-09 13:05:00,38.23,38.28,38.22,38.27,10392.0,36.8343,36.8825,36.8247,36.8729,10392.0
2022-09-09 13:10:00,38.27,38.3,38.26,38.29,9036.0,36.8729,36.9018,36.8632,36.8921,9036.0
2022-09-09 13:15:00,38.29,38.32,38.27,38.3,13270.0,36.8921,36.921,36.8729,36.9018,13270.0
2022-09-09 13:20:00,38.29,38.29,38.24,38.28,11818.0,36.8921,36.8921,36.8439,36.8825,11818.0
2022-09-09 13:25:00,38.28,38.32,38.27,38.29,12421.0,36.8825,36.921,36.8729,36.8921,12421.0
2022-09-09 13:30:00,38.28,38.35,38.28,38.34,11637.0,36.8825,36.9499,36.8825,36.9403,11637.0
2022-09-09 13:35:00,38.33,38.36,38.32,38.35,23639.0,36.9307,36.9596,36.921,36.9499,23639.0
2022-09-09 13:40:00,38.34,38.35,38.28,38.3,15496.0,36.9403,36.9499,36.8825,36.9018,15496.0
2022-09-09 13:45:00,38.29,38.32,38.27,38.31,9183.0,36.8921,36.921,36.8729,36.9114,9183.0
2022-09-09 13:50:00,38.31,38.32,38.27,38.31,18689.0,36.9114,36.921,36.8729,36.9114,18689.0
2022-09-09 13:55:00,38.31,38.33,38.3,38.3,12888.0,36.9114,36.9307,36.9018,36.9018,12888.0
2022-09-09 14:00:00,38.29,38.29,38.21,38.24,12058.0,36.8921,36.8921,36.815,36.8439,12058.0
2022-09-09 14:05:00,38.24,38.24,38.2,38.22,13189.0,36.8439,36.8439,36.8054,36.8247,13189.0
2022-09-09 14:10:00,38.22,38.24,38.18,38.23,9602.0,36.8247,36.8439,36.7861,36.8343,9602.0
2022-09-09 14:15:00,38.23,38.25,38.22,38.23,13290.0,36.8343,36.8536,36.8247,36.8343,13290.0
2022-09-09 14:20:00,38.23,38.25,38.22,38.23,15093.0,36.8343,36.8536,36.8247,36.8343,15093.0
2022-09-09 14:25:00,38.23,38.25,38.2,38.23,13100.0,36.8343,36.8536,36.8054,36.8343,13100.0
2022-09-09 14:30:00,38.23,38.26,38.16,38.17,16608.0,36.8343,36.8632,36.7669,36.7765,16608.0
2022-09-09 14:35:00,38.16,38.17,38.15,38.17,9141.0,36.7669,36.7765,36.7572,36.7765,9141.0
2022-09-09 14:40:00,38.17,38.2,38.15,38.16,10754.0,36.7765,36.8054,36.7572,36.7669,10754.0
2022-09-09 14:45:00,38.16,38.18,38.13,38.14,34010.0,36.7669,36.7861,36.738,36.7476,34010.0
2022-09-09 14:50:00,38.14,38.17,38.11,38.12,26203.0,36.7476,36.7765,36.7187,36.7283,26203.0
2022-09-09 14:55:00,38.11,38.19,38.1,38.16,10532.0,36.7187,36.7958,36.7091,36.7669,10532.0
2022-09-09 15:00:00,38.17,38.21,38.16,38.16,33323.0,36.7765,36.815,36.7669,36.7669,33323.0
2022-09-09 15:05:00,38.16,38.17,38.11,38.13,11524.0,36.7669,36.7765,36.7187,36.738,11524.0
2022-09-09 15:10:00,38.13,38.16,38.11,38.14,18651.0,36.738,36.7669,36.7187,36.7476,18651.0
2022-09-09 15:15:00,38.14,38.17,38.13,38.16,13919.0,36.7476,36.7765,36.738,36.7669,13919.0
2022-09-09 15:20:00,38.16,38.17,38.12,38.14,20855.0,36.7669,36.7765,36.7283,36.7476,20855.0
2022-09-09 15:25:00,38.14,38.18,38.12,38.16,25918.0,36.7476,36.7861,36.7283,36.7669,25918.0
2022-09-09 15:30:00,38.16,38.19,38.14,38.16,34585.0,36.7669,36.7958,36.7476,36.7669,34585.0
2022-09-09 15:35:00,38.16,38.16,38.1,38.12,23881.0,36.7669,36.7669,36.7091,36.7283,23881.0
2022-09-09 15:40:00,38.12,38.17,38.11,38.16,43842.0,36.7283,36.7765,36.7187,36.7669,43842.0
2022-09-09 15:45:00,38.16,38.19,38.13,38.15,67625.0,36.7669,36.7958,36.738,36.7572,67625.0
2022-09-09 15:50:00,38.15,38.19,38.11,38.17,85939.0,36.7572,36.7958,36.7187,36.7765,85939.0
2022-09-09 15:55:00,38.17,38.2,38.14,38.16,177597.0,36.7765,36.8054,36.7476,36.7669,177597.0
2022-09-12 09:30:00,38.56,38.88,38.52,38.73,121447.0,37.1523,37.4606,37.1137,37.3161,121447.0
2022-09-12 09:35:00,38.75,38.75,38.42,38.5,45797.0,37.3353,37.3353,37.0174,37.0945,45797.0
2022-09-12 09:40:00,38.51,38.8,38.51,38.74,64998.0,37.1041,37.3835,37.1041,37.3257,64998.0
2022-09-12 09:45:00,38.72,38.83,38.69,38.82,52586.0,37.3064,37.4124,37.2775,37.4028,52586.0
2022-09-12 09:50:00,38.84,38.95,38.82,38.91,49006.0,37.422,37.528,37.4028,37.4895,49006.0
2022-09-12 09:55:00,38.94,39.08,38.92,39.06,51007.0,37.5184,37.6533,37.4991,37.634,51007.0
2022-09-12 10:00:00,39.08,39.14,39.04,39.11,48285.0,37.6533,37.7111,37.6147,37.6822,48285.0
2022-09-12 10:05:00,39.11,39.19,39.03,39.09,31010.0,37.6822,37.7593,37.6051,37.6629,31010.0
2022-09-12 10:10:00,39.1,39.18,39.03,39.06,30540.0,37.6726,37.7496,37.6051,37.634,30540.0
2022-09-12 10:15:00,39.06,39.15,39.03,39.11,23586.0,37.634,37.7207,37.6051,37.6822,23586.0
2022-09-12 10:20:00,39.12,39.13,39.02,39.07,23291.0,37.6918,37.7015,37.5955,37.6436,23291.0
2022-09-12 10:25:00,39.09,39.11,39.04,39.05,35256.0,37.6629,37.6822,37.6147,37.6244,35256.0
2022-09-12 10:30:00,39.07,39.18,39.05,39.17,31254.0,37.6436,37.7496,37.6244,37.74,31254.0
2022-09-12 10:35:00,39.16,39.29,39.12,39.16,48768.0,37.7304,37.8556,37.6918,37.7304,48768.0
2022-09-12 10:40:00,39.15,39.17,39.03,39.15,37375.0,37.7207,37.74,37.6051,37.7207,37375.0
2022-09-12 10:45:00,39.19,39.2,39.13,39.18,27546.0,37.7593,37.7689,37.7015,37.7496,27546.0
2022-09-12 10:50:00,39.19,39.2,39.1,39.12,32157.0,37.7593,37.7689,37.6726,37.6918,32157.0
2022-09-12 10:55:00,39.12,39.17,39.04,39.09,40781.0,37.6918,37.74,37.6147,37.6629,40781.0
2022-09-12 11:00:00,39.09,39.09,38.91,38.96,34156.0,37.6629,37.6629,37.4895,37.5377,34156.0
2022-09-12 11:05:00,38.95,38.97,38.87,38.93,169557.0,37.528,37.5473,37.4509,37.5088,169557.0
2022-09-12 11:10:00,38.95,38.96,38.86,38.95,26384.0,37.528,37.5377,37.4413,37.528,26384.0
2022-09-12 11:15:00,38.96,38.98,38.9,38.98,16662.0,37.5377,37.5569,37.4799,37.5569,16662.0
2022-09-12 11:20:00,38.98,39.03,38.93,38.94,22776.0,37.5569,37.6051,37.5088,37.5184,22776.0
2022-09-12 11:25:00,38.95,39.02,38.91,39.0,126798.0,37.528,37.5955,37.4895,37.5762,126798.0
2022-09-12 11:30:00,38.99,39.0,38.93,38.95,44688.0,37.5666,37.5762,37.5088,37.528,44688.0
2022-09-12 11:35:00,38.95,38.96,38.84,38.95,32488.0,37.528,37.5377,37.422,37.528,32488.0
2022-09-12 11:40:00,38.96,39.02,38.96,38.98,29635.0,37.5377,37.5955,37.5377,37.5569,29635.0
2022-09-12 11:45:00,38.96,38.99,38.88,38.92,17438.0,37.5377,37.5666,37.4606,37.4991,17438.0
2022-09-12 11:50:00,38.95,38.96,38.86,38.89,23595.0,37.528,37.5377,37.4413,37.4702,23595.0
2022-09-12 11:55:00,38.88,38.89,38.81,38.83,23562.0,37.4606,37.4702,37.3931,37.4124,23562.0
2022-09-12 12:00:00,38.84,38.86,38.82,38.85,12532.0,37.422,37.4413,37.4028,37.4317,12532.0
2022-09-12 12:05:00,38.85,38.85,38.74,38.75,35932.0,37.4317,37.4317,37.3257,37.3353,35932.0
2022-09-12 12:10:00,38.74,38.81,38.69,38.8,19448.0,37.3257,37.3931,37.2775,37.3835,19448.0
2022-09-12 12:15:00,38.81,38.82,38.74,38.77,24166.0,37.3931,37.4028,37.3257,37.3546,24166.0
2022-09-12 12:20:00,38.77,38.81,38.71,38.8,17219.0,37.3546,37.3931,37.2968,37.3835,17219.0
2022-09-12 12:25:00,38.8,38.85,38.77,38.83,29304.0,37.3835,37.4317,37.3546,37.4124,29304.0
2022-09-12 12:30:00,38.83,38.86,38.81,38.83,13244.0,37.4124,37.4413,37.3931,37.4124,13244.0
2022-09-12 12:35:00,38.83,38.88,38.78,38.87,23071.0,37.4124,37.4606,37.3642,37.4509,23071.0
2022-09-12 12:40:00,38.88,38.93,38.87,38.89,47711.0,37.4606,37.5088,37.4509,37.4702,47711.0
2022-09-12 12:45:00,38.88,38.9,38.83,38.86,64454.0,37.4606,37.4799,37.4124,37.4413,64454.0
2022-09-12 12:50:00,38.87,38.92,38.86,38.9,85358.0,37.4509,37.4991,37.4413,37.4799,85358.0
2022-09-12 12:55:00,38.89,38.93,38.86,38.88,68141.0,37.4702,37.5088,37.4413,37.4606,68141.0
2022-09-12 13:00:00,38.88,38.9,38.82,38.88,104416.0,37.4606,37.4799,37.4028,37.4606,104416.0
2022-09-12 13:05:00,38.89,38.97,38.87,38.95,60877.0,37.4702,37.5473,37.4509,37.528,60877.0
2022-09-12 13:10:00,38.95,38.96,38.94,38.95,52175.0,37.528,37.5377,37.5184,37.528,52175.0
2022-09-12 13:15:00,38.95,39.03,38.95,39.01,62611.0,37.528,37.6051,37.528,37.5858,62611.0
2022-09-12 13:20:00,39.01,39.02,38.95,38.98,22467.0,37.5858,37.5955,37.528,37.5569,22467.0
2022-09-12 13:25:00,38.97,38.98,38.92,38.97,20261.0,37.5473,37.5569,37.4991,37.5473,20261.0
2022-09-12 13:30:00,38.98,38.98,38.92,38.94,18037.0,37.5569,37.5569,37.4991,37.5184,18037.0
2022-09-12 13:35:00,38.94,38.94,38.89,38.9,15921.0,37.5184,37.5184,37.4702,37.4799,15921.0
2022-09-12 13:40:00,38.9,38.94,38.87,38.88,29283.0,37.4799,37.5184,37.4509,37.4606,29283.0
2022-09-12 13:45:00,38.88,38.91,38.87,38.91,14576.0,37.4606,37.4895,37.4509,37.4895,14576.0
2022-09-12 13:50:00,38.91,38.94,38.89,38.94,17436.0,37.4895,37.5184,37.4702,37.5184,17436.0
2022-09-12 13:55:00,38.93,38.94,38.91,38.91,21664.0,37.5088,37.5184,37.4895,37.4895,21664.0
2022-09-12 14:00:00,38.91,38.94,38.87,38.89,20921.0,37.4895,37.5184,37.4509,37.4702,20921.0
2022-09-12 14:05:00,38.89,38.9,38.84,38.87,17925.0,37.4702,37.4799,37.422,37.4509,17925.0
2022-09-12 14:10:00,38.87,38.93,38.85,38.93,13065.0,37.4509,37.5088,37.4317,37.5088,13065.0
2022-09-12 14:15:00,38.93,38.93,38.76,38.77,86973.0,37.5088,37.5088,37.345,37.3546,86973.0
2022-09-12 14:20:00,38.77,38.81,38.75,38.8,62988.0,37.3546,37.3931,37.3353,37.3835,62988.0
2022-09-12 14:25:00,38.8,38.81,38.75,38.76,24954.0,37.3835,37.3931,37.3353,37.345,24954.0
2022-09-12 14:30:00,38.76,38.78,38.73,38.75,158487.0,37.345,37.3642,37.3161,37.3353,158487.0
2022-09-12 14:35:00,38.75,38.83,38.71,38.83,46662.0,37.3353,37.4124,37.2968,37.4124,46662.0
2022-09-12 14:40:00,38.83,38.83,38.78,38.8,30506.0,37.4124,37.4124,37.3642,37.3835,30506.0
2022-09-12 14:45:00,38.8,38.86,38.8,38.84,37183.0,37.3835,37.4413,37.3835,37.422,37183.0
2022-09-12 14:50:00,38.84,38.86,38.82,38.84,34658.0,37.422,37.4413,37.4028,37.422,34658.0
2022-09-12 14:55:00,38.84,38.86,38.83,38.84,21360.0,37.422,37.4413,37.4124,37.422,21360.0
2022-09-12 15:00:00,38.84,38.86,38.83,38.86,15401.0,37.422,37.4413,37.4124,37.4413,15401.0
2022-09-12 15:05:00,38.85,38.9,38.84,38.9,24736.0,37.4317,37.4799,37.422,37.4799,24736.0
2022-09-12 15:10:00,38.9,38.94,38.87,38.92,29663.0,37.4799,37.5184,37.4509,37.4991,29663.0
2022-09-12 15:15:00,38.93,38.93,38.84,38.85,26542.0,37.5088,37.5088,37.422,37.4317,26542.0
2022-09-12 15:20:00,38.86,38.9,38.85,38.86,51244.0,37.4413,37.4799,37.4317,37.4413,51244.0
2022-09-12 15:25:00,38.86,38.88,38.83,38.84,21620.0,37.4413,37.4606,37.4124,37.422,21620.0
2022-09-12 15:30:00,38.84,38.84,38.77,38.8,46079.0,37.422,37.422,37.3546,37.3835,46079.0
2022-09-12 15:35:00,38.8,38.84,38.77,38.8,31492.0,37.3835,37.422,37.3546,37.3835,31492.0
2022-09-12 15:40:00,38.8,38.8,38.75,38.79,59886.0,37.3835,37.3835,37.3353,37.3739,59886.0
2022-09-12 15:45:00,38.78,38.79,38.67,38.73,76337.0,37.3642,37.3739,37.2582,37.3161,76337.0
2022-09-12 15:50:00,38.73,38.77,38.7,38.73,115602.0,37.3161,37.3546,37.2872,37.3161,115602.0
2022-09-12 15:55:00,38.74,38.78,38.73,38.75,237665.0,37.3257,37.3642,37.3161,37.3353,237665.0
2022-09-13 09:30:00,37.5,38.11,37.38,38.09,108778.0,36.131,36.7187,36.0153,36.6994,108778.0
2022-09-13 09:35:00,38.09,38.1,37.68,37.79,44085.0,36.6994,36.7091,36.3044,36.4104,44085.0
2022-09-13 09:40:00,37.76,38.04,37.72,37.97,22048.0,36.3815,36.6512,36.3429,36.5838,22048.0
2022-09-13 09:45:00,37.97,38.15,37.95,38.08,43540.0,36.5838,36.7572,36.5645,36.6898,43540.0
2022-09-13 09:50:00,38.11,38.32,38.1,38.29,51809.0,36.7187,36.921,36.7091,36.8921,51809.0
2022-09-13 09:55:00,38.32,38.32,38.19,38.25,41245.0,36.921,36.921,36.7958,36.8536,41245.0
2022-09-13 10:00:00,38.23,38.42,38.19,38.25,67428.0,36.8343,37.0174,36.7958,36.8536,67428.0
2022-09-13 10:05:00,38.24,38.4,38.22,38.39,19271.0,36.8439,36.9981,36.8247,36.9885,19271.0
2022-09-13 10:10:00,38.41,38.56,38.38,38.49,41944.0,37.0077,37.1523,36.9788,37.0848,41944.0
2022-09-13 10:15:00,38.5,38.7,38.48,38.66,23907.0,37.0945,37.2872,37.0752,37.2486,23907.0
2022-09-13 10:20:00,38.67,38.67,38.47,38.49,42552.0,37.2582,37.2582,37.0656,37.0848,42552.0
2022-09-13 10:25:00,38.5,38.54,38.45,38.46,35574.0,37.0945,37.133,37.0463,37.0559,35574.0
2022-09-13 10:30:00,38.44,38.53,38.4,38.41,41915.0,37.0366,37.1234,36.9981,37.0077,41915.0
2022-09-13 10:35:00,38.41,38.45,38.35,38.37,36127.0,37.0077,37.0463,36.9499,36.9692,36127.0
2022-09-13 10:40:00,38.37,38.4,38.29,38.38,32085.0,36.9692,36.9981,36.8921,36.9788,32085.0
2022-09-13 10:45:00,38.38,38.39,38.27,38.32,37027.0,36.9788,36.9885,36.8729,36.921,37027.0
2022-09-13 10:50:00,38.32,38.32,38.21,38.24,27713.0,36.921,36.921,36.815,36.8439,27713.0
2022-09-13 10:55:00,38.23,38.31,38.19,38.21,51115.0,36.8343,36.9114,36.7958,36.815,51115.0
2022-09-13 11:00:00,38.2,38.25,38.12,38.14,53612.0,36.8054,36.8536,36.7283,36.7476,53612.0
2022-09-13 11:05:00,38.15,38.18,38.05,38.08,39068.0,36.7572,36.7861,36.6609,36.6898,39068.0
2022-09-13 11:10:00,38.08,38.23,38.06,38.18,34379.0,36.6898,36.8343,36.6705,36.7861,34379.0
2022-09-13 11:15:00,38.17,38.2,38.1,38.14,32795.0,36.7765,36.8054,36.7091,36.7476,32795.0
2022-09-13 11:20:00,38.15,38.29,38.14,38.28,25009.0,36.7572,36.8921,36.7476,36.8825,25009.0
2022-09-13 11:25:00,38.29,38.36,38.28,38.32,38901.0,36.8921,36.9596,36.8825,36.921,38901.0
2022-09-13 11:30:00,38.33,38.47,38.32,38.47,34575.0,36.9307,37.0656,36.921,37.0656,34575.0
2022-09-13 11:35:00,38.47,38.55,38.47,38.54,28241.0,37.0656,37.1426,37.0656,37.133,28241.0
2022-09-13 11:40:00,38.54,38.54,38.37,38.46,45487.0,37.133,37.133,36.9692,37.0559,45487.0
2022-09-13 11:45:00,38.44,38.44,38.37,38.37,28015.0,37.0366,37.0366,36.9692,36.9692,28015.0
2022-09-13 11:50:00,38.35,38.46,38.34,38.44,13354.0,36.9499,37.0559,36.9403,37.0366,13354.0
2022-09-13 11:55:00,38.44,38.49,38.43,38.48,17209.0,37.0366,37.0848,37.027,37.0752,17209.0
2022-09-13 12:00:00,38.48,38.54,38.44,38.5,20328.0,37.0752,37.133,37.0366,37.0945,20328.0
2022-09-13 12:05:00,38.5,38.53,38.47,38.52,14886.0,37.0945,37.1234,37.0656,37.1137,14886.0
2022-09-13 12:10:00,38.52,38.56,38.5,38.52,15881.0,37.1137,37.1523,37.0945,37.1137,15881.0
2022-09-13 12:15:00,38.53,38.6,38.53,38.58,21315.0,37.1234,37.1908,37.1234,37.1715,21315.0
2022-09-13 12:20:00,38.58,38.6,38.51,38.52,25243.0,37.1715,37.1908,37.1041,37.1137,25243.0
2022-09-13 12:25:00,38.51,38.51,38.42,38.45,32131.0,37.1041,37.1041,37.0174,37.0463,32131.0
2022-09-13 12:30:00,38.44,38.5,38.44,38.5,22571.0,37.0366,37.0945,37.0366,37.0945,22571.0
2022-09-13 12:35:00,38.52,38.55,38.5,38.51,16715.0,37.1137,37.1426,37.0945,37.1041,16715.0
2022-09-13 12:40:00,38.51,38.54,38.49,38.49,20891.0,37.1041,37.133,37.0848,37.0848,20891.0
2022-09-13 12:45:00,38.49,38.52,38.48,38.52,18428.0,37.0848,37.1137,37.0752,37.1137,18428.0
2022-09-13 12:50:00,38.52,38.58,38.51,38.56,19612.0,37.1137,37.1715,37.1041,37.1523,19612.0
2022-09-13 12:55:00,38.56,38.56,38.48,38.49,12342.0,37.1523,37.1523,37.0752,37.0848,12342.0
2022-09-13 13:00:00,38.48,38.55,38.41,38.47,36310.0,37.0752,37.1426,37.0077,37.0656,36310.0
2022-09-13 13:05:00,38.46,38.52,38.4,38.43,17624.0,37.0559,37.1137,36.9981,37.027,17624.0
2022-09-13 13:10:00,38.44,38.46,38.39,38.44,15360.0,37.0366,37.0559,36.9885,37.0366,15360.0
2022-09-13 13:15:00,38.43,38.46,38.35,38.36,45518.0,37.027,37.0559,36.9499,36.9596,45518.0
2022-09-13 13:20:00,38.36,38.42,38.35,38.41,16200.0,36.9596,37.0174,36.9499,37.0077,16200.0
2022-09-13 13:25:00,38.41,38.47,38.41,38.47,24167.0,37.0077,37.0656,37.0077,37.0656,24167.0
2022-09-13 13:30:00,38.45,38.5,38.44,38.5,16896.0,37.0463,37.0945,37.0366,37.0945,16896.0
2022-09-13 13:35:00,38.49,38.52,38.43,38.46,22427.0,37.0848,37.1137,37.027,37.0559,22427.0
2022-09-13 13:40:00,38.46,38.48,38.41,38.43,28678.0,37.0559,37.0752,37.0077,37.027,28678.0
2022-09-13 13:45:00,38.42,38.48,38.41,38.48,38083.0,37.0174,37.0752,37.0077,37.0752,38083.0
2022-09-13 13:50:00,38.48,38.49,38.39,38.41,23258.0,37.0752,37.0848,36.9885,37.0077,23258.0
2022-09-13 13:55:00,38.41,38.45,38.4,38.44,9073.0,37.0077,37.0463,36.9981,37.0366,9073.0
2022-09-13 14:00:00,38.44,38.47,38.39,38.41,15005.0,37.0366,37.0656,36.9885,37.0077,15005.0
2022-09-13 14:05:00,38.42,38.47,38.41,38.41,14673.0,37.0174,37.0656,37.0077,37.0077,14673.0
2022-09-13 14:10:00,38.41,38.46,38.36,38.44,23193.0,37.0077,37.0559,36.9596,37.0366,23193.0
2022-09-13 14:15:00,38.45,38.48,38.43,38.44,12442.0,37.0463,37.0752,37.027,37.0366,12442.0
2022-09-13 14:20:00,38.44,38.47,38.39,38.39,19298.0,37.0366,37.0656,36.9885,36.9885,19298.0
2022-09-13 14:25:00,38.4,38.4,38.28,38.32,36718.0,36.9981,36.9981,36.8825,36.921,36718.0
2022-09-13 14:30:00,38.32,38.32,38.19,38.21,94051.0,36.921,36.921,36.7958,36.815,94051.0
2022-09-13 14:35:00,38.22,38.22,38.08,38.08,110533.0,36.8247,36.8247,36.6898,36.6898,110533.0
2022-09-13 14:40:00,38.09,38.09,38.02,38.03,31262.0,36.6994,36.6994,36.632,36.6416,31262.0
2022-09-13 14:45:00,38.04,38.07,37.99,38.02,63654.0,36.6512,36.6802,36.6031,36.632,63654.0
2022-09-13 14:50:00,38.02,38.03,37.97,37.98,43363.0,36.632,36.6416,36.5838,36.5934,43363.0
2022-09-13 14:55:00,37.98,38.07,37.98,38.02,33292.0,36.5934,36.6802,36.5934,36.632,33292.0
2022-09-13 15:00:00,38.02,38.07,37.91,37.94,96750.0,36.632,36.6802,36.526,36.5549,96750.0
2022-09-13 15:05:00,37.95,37.96,37.84,37.91,57659.0,36.5645,36.5742,36.4586,36.526,57659.0
2022-09-13 15:10:00,37.92,37.93,37.75,37.76,63260.0,36.5356,36.5453,36.3718,36.3815,63260.0
2022-09-13 15:15:00,37.76,37.78,37.74,37.74,52777.0,36.3815,36.4007,36.3622,36.3622,52777.0
2022-09-13 15:20:00,37.73,37.78,37.69,37.7,74342.0,36.3526,36.4007,36.314,36.3237,74342.0
2022-09-13 15:25:00,37.7,37.73,37.65,37.7,60198.0,36.3237,36.3526,36.2755,36.3237,60198.0
2022-09-13 15:30:00,37.7,37.72,37.56,37.6,93712.0,36.3237,36.3429,36.1888,36.2273,93712.0
2022-09-13 15:35:00,37.59,37.65,37.54,37.64,134767.0,36.2177,36.2755,36.1695,36.2659,134767.0
2022-09-13 15:40:00,37.64,37.7,37.61,37.67,114677.0,36.2659,36.3237,36.2369,36.2948,114677.0
2022-09-13 15:45:00,37.68,37.7,37.59,37.69,120791.0,36.3044,36.3237,36.2177,36.314,120791.0
2022-09-13 15:50:00,37.69,37.81,37.67,37.73,143893.0,36.314,36.4296,36.2948,36.3526,143893.0
2022-09-13 15:55:00,37.73,37.88,37.69,37.83,325217.0,36.3526,36.4971,36.314,36.4489,325217.0
2022-09-14 09:30:00,37.65,37.79,37.01,37.05,132605.0,36.2755,36.4104,35.6589,35.6974,132605.0
2022-09-14 09:35:00,37.05,37.28,36.92,37.16,75002.0,35.6974,35.919,35.5721,35.8034,75002.0
2022-09-14 09:40:00,37.16,37.23,37.03,37.21,80972.0,35.8034,35.8708,35.6781,35.8516,80972.0
2022-09-14 09:45:00,37.22,37.29,37.08,37.19,39579.0,35.8612,35.9286,35.7263,35.8323,39579.0
2022-09-14 09:50:00,37.2,37.2,36.88,36.89,49243.0,35.8419,35.8419,35.5336,35.5432,49243.0
2022-09-14 09:55:00,36.87,36.92,36.77,36.9,40440.0,35.524,35.5721,35.4276,35.5529,40440.0
2022-09-14 10:00:00,36.92,37.03,36.81,36.88,44768.0,35.5721,35.6781,35.4662,35.5336,44768.0
2022-09-14 10:05:00,36.87,37.1,36.87,37.01,24165.0,35.524,35.7456,35.524,35.6589,24165.0
2022-09-14 10:10:00,37.0,37.07,36.83,36.87,27772.0,35.6492,35.7167,35.4854,35.524,27772.0
2022-09-14 10:15:00,36.86,36.92,36.81,36.82,38802.0,35.5143,35.5721,35.4662,35.4758,38802.0
2022-09-14 10:20:00,36.82,36.83,36.64,36.67,47001.0,35.4758,35.4854,35.3024,35.3313,47001.0
2022-09-14 10:25:00,36.69,36.7,36.47,36.47,73571.0,35.3505,35.3602,35.1386,35.1386,73571.0
2022-09-14 10:30:00,36.47,36.53,36.43,36.48,47794.0,35.1386,35.1964,35.1,35.1482,47794.0
2022-09-14 10:35:00,36.49,36.7,36.49,36.69,43278.0,35.1578,35.3602,35.1578,35.3505,43278.0
2022-09-14 10:40:00,36.68,36.75,36.62,36.73,114902.0,35.3409,35.4083,35.2831,35.3891,114902.0
2022-09-14 10:45:00,36.74,36.86,36.71,36.82,51050.0,35.3987,35.5143,35.3698,35.4758,51050.0
2022-09-14 10:50:00,36.83,36.94,36.75,36.94,55888.0,35.4854,35.5914,35.4083,35.5914,55888.0
2022-09-14 10:55:00,36.93,36.93,36.81,36.89,49750.0,35.5818,35.5818,35.4662,35.5432,49750.0
2022-09-14 11:00:00,36.89,36.93,36.82,36.86,53003.0,35.5432,35.5818,35.4758,35.5143,53003.0
2022-09-14 11:05:00,36.84,37.15,36.82,37.15,39486.0,35.4951,35.7937,35.4758,35.7937,39486.0
2022-09-14 11:10:00,37.16,37.19,37.1,37.16,52313.0,35.8034,35.8323,35.7456,35.8034,52313.0
2022-09-14 11:15:00,37.16,37.26,37.16,37.23,26261.0,35.8034,35.8997,35.8034,35.8708,26261.0
2022-09-14 11:20:00,37.22,37.28,37.17,37.21,29253.0,35.8612,35.919,35.813,35.8516,29253.0
2022-09-14 11:25:00,37.22,37.3,37.21,37.23,45748.0,35.8612,35.9383,35.8516,35.8708,45748.0
2022-09-14 11:30:00,37.23,37.23,37.11,37.12,38429.0,35.8708,35.8708,35.7552,35.7648,38429.0
2022-09-14 11:35:00,37.12,37.29,37.11,37.25,36355.0,35.7648,35.9286,35.7552,35.8901,36355.0
2022-09-14 11:40:00,37.24,37.34,37.24,37.34,33135.0,35.8805,35.9768,35.8805,35.9768,33135.0
2022-09-14 11:45:00,37.34,37.46,37.34,37.4,21961.0,35.9768,36.0924,35.9768,36.0346,21961.0
2022-09-14 11:50:00,37.41,37.43,37.33,37.42,18242.0,36.0442,36.0635,35.9672,36.0539,18242.0
2022-09-14 11:55:00,37.43,37.46,37.37,37.39,24294.0,36.0635,36.0924,36.0057,36.025,24294.0
2022-09-14 12:00:00,37.39,37.41,37.27,37.29,25181.0,36.025,36.0442,35.9094,35.9286,25181.0
2022-09-14 12:05:00,37.28,37.36,37.25,37.34,16822.0,35.919,35.9961,35.8901,35.9768,16822.0
2022-09-14 12:10:00,37.34,37.43,37.29,37.43,10912.0,35.9768,36.0635,35.9286,36.0635,10912.0
2022-09-14 12:15:00,37.43,37.48,37.39,37.48,17234.0,36.0635,36.1117,36.025,36.1117,17234.0
2022-09-14 12:20:00,37.48,37.52,37.44,37.51,19807.0,36.1117,36.1502,36.0732,36.1406,19807.0
2022-09-14 12:25:00,37.52,37.56,37.47,37.52,22025.0,36.1502,36.1888,36.1021,36.1502,22025.0
2022-09-14 12:30:00,37.53,37.56,37.44,37.49,40189.0,36.1599,36.1888,36.0732,36.1213,40189.0
2022-09-14 12:35:00,37.45,37.53,37.44,37.51,35058.0,36.0828,36.1599,36.0732,36.1406,35058.0
2022-09-14 12:40:00,37.49,37.55,37.48,37.52,21474.0,36.1213,36.1791,36.1117,36.1502,21474.0
2022-09-14 12:45:00,37.51,37.63,37.51,37.61,17795.0,36.1406,36.2562,36.1406,36.2369,17795.0
2022-09-14 12:50:00,37.61,37.68,37.6,37.66,14743.0,36.2369,36.3044,36.2273,36.2851,14743.0
2022-09-14 12:55:00,37.66,37.68,37.62,37.68,12600.0,36.2851,36.3044,36.2466,36.3044,12600.0
2022-09-14 13:00:00,37.68,37.76,37.68,37.71,15786.0,36.3044,36.3815,36.3044,36.3333,15786.0
2022-09-14 13:05:00,37.7,37.76,37.67,37.76,17603.0,36.3237,36.3815,36.2948,36.3815,17603.0
2022-09-14 13:10:00,37.76,37.8,37.74,37.77,21880.0,36.3815,36.42,36.3622,36.3911,21880.0
2022-09-14 13:15:00,37.78,37.79,37.73,37.77,14819.0,36.4007,36.4104,36.3526,36.3911,14819.0
2022-09-14 13:20:00,37.78,37.8,37.76,37.77,9799.0,36.4007,36.42,36.3815,36.3911,9799.0
2022-09-14 13:25:00,37.77,37.78,37.74,37.77,12293.0,36.3911,36.4007,36.3622,36.3911,12293.0
2022-09-14 13:30:00,37.76,37.79,37.73,37.76,14761.0,36.3815,36.4104,36.3526,36.3815,14761.0
2022-09-14 13:35:00,37.76,37.78,37.72,37.74,18749.0,36.3815,36.4007,36.3429,36.3622,18749.0
2022-09-14 13:40:00,37.73,37.79,37.73,37.79,17500.0,36.3526,36.4104,36.3526,36.4104,17500.0
2022-09-14 13:45:00,37.79,37.79,37.6,37.66,35510.0,36.4104,36.4104,36.2273,36.2851,35510.0
2022-09-14 13:50:00,37.66,37.74,37.66,37.72,30984.0,36.2851,36.3622,36.2851,36.3429,30984.0
2022-09-14 13:55:00,37.72,37.73,37.63,37.69,34405.0,36.3429,36.3526,36.2562,36.314,34405.0
2022-09-14 14:00:00,37.7,37.73,37.65,37.66,16134.0,36.3237,36.3526,36.2755,36.2851,16134.0
2022-09-14 14:05:00,37.65,37.82,37.64,37.8,41677.0,36.2755,36.4393,36.2659,36.42,41677.0
2022-09-14 14:10:00,37.8,37.88,37.77,37.88,29984.0,36.42,36.4971,36.3911,36.4971,29984.0
2022-09-14 14:15:00,37.88,37.93,37.85,37.91,34351.0,36.4971,36.5453,36.4682,36.526,34351.0
2022-09-14 14:20:00,37.92,37.99,37.92,37.96,49110.0,36.5356,36.6031,36.5356,36.5742,49110.0
2022-09-14 14:25:00,37.96,37.96,37.88,37.91,30486.0,36.5742,36.5742,36.4971,36.526,30486.0
2022-09-14 14:30:00,37.91,37.96,37.9,37.93,22202.0,36.526,36.5742,36.5164,36.5453,22202.0
2022-09-14 14:35:00,37.91,37.97,37.89,37.96,11514.0,36.526,36.5838,36.5067,36.5742,11514.0
2022-09-14 14:40:00,37.95,37.97,37.9,37.92,14958.0,36.5645,36.5838,36.5164,36.5356,14958.0
2022-09-14 14:45:00,37.91,37.93,37.86,37.92,16554.0,36.526,36.5453,36.4778,36.5356,16554.0
2022-09-14 14:50:00,37.93,37.96,37.86,37.87,18785.0,36.5453,36.5742,36.4778,36.4875,18785.0
2022-09-14 14:55:00,37.88,37.94,37.83,37.86,31813.0,36.4971,36.5549,36.4489,36.4778,31813.0
2022-09-14 15:00:00,37.87,37.91,37.82,37.84,24128.0,36.4875,36.526,36.4393,36.4586,24128.0
2022-09-14 15:05:00,37.84,37.91,37.84,37.91,22111.0,36.4586,36.526,36.4586,36.526,22111.0
2022-09-14 15:10:00,37.92,37.92,37.81,37.83,26606.0,36.5356,36.5356,36.4296,36.4489,26606.0
2022-09-14 15:15:00,37.82,37.83,37.67,37.7,35422.0,36.4393,36.4489,36.2948,36.3237,35422.0
2022-09-14 15:20:00,37.69,37.76,37.65,37.73,50802.0,36.314,36.3815,36.2755,36.3526,50802.0
2022-09-14 15:25:00,37.73,37.82,37.67,37.8,45648.0,36.3526,36.4393,36.2948,36.42,45648.0
2022-09-14 15:30:00,37.8,37.82,37.7,37.82,45396.0,36.42,36.4393,36.3237,36.4393,45396.0
2022-09-14 15:35:00,37.82,37.92,37.8,37.91,47105.0,36.4393,36.5356,36.42,36.526,47105.0
2022-09-14 15:40:00,37.9,37.97,37.87,37.94,47291.0,36.5164,36.5838,36.4875,36.5549,47291.0
2022-09-14 15:45:00,37.94,38.04,37.92,38.01,88024.0,36.5549,36.6512,36.5356,36.6223,88024.0
2022-09-14 15:50:00,38.01,38.13,38.0,38.1,115230.0,36.6223,36.738,36.6127,36.7091,115230.0
2022-09-14 15:55:00,38.11,38.19,38.05,38.16,245843.0,36.7187,36.7958,36.6609,36.7669,245843.0
2022-09-15 09:30:00,38.1,38.31,37.96,38.27,83882.0,36.7091,36.9114,36.5742,36.8729,83882.0
2022-09-15 09:35:00,38.26,38.66,38.07,38.66,73732.0,36.8632,37.2486,36.6802,37.2486,73732.0
2022-09-15 09:40:00,38.64,39.11,38.63,39.09,66442.0,37.2293,37.6822,37.2197,37.6629,66442.0
2022-09-15 09:45:00,39.09,39.86,39.09,39.86,223706.0,37.6629,38.4048,37.6629,38.4048,223706.0
2022-09-15 09:50:00,39.86,40.33,39.86,39.91,386498.0,38.4048,38.8576,38.4048,38.453,386498.0
2022-09-15 09:55:00,39.89,39.99,39.86,39.95,174581.0,38.4337,38.5301,38.4048,38.4915,174581.0
2022-09-15 10:00:00,39.95,40.06,39.81,39.89,115584.0,38.4915,38.5975,38.3566,38.4337,115584.0
2022-09-15 10:05:00,39.89,40.14,39.84,39.84,49966.0,38.4337,38.6746,38.3855,38.3855,49966.0
2022-09-15 10:10:00,39.86,40.1,39.86,40.01,75135.0,38.4048,38.636,38.4048,38.5493,75135.0
2022-09-15 10:15:00,40.03,40.17,39.9,40.13,98236.0,38.5686,38.7035,38.4433,38.6649,98236.0
2022-09-15 10:20:00,40.15,40.15,39.8,39.84,65526.0,38.6842,38.6842,38.347,38.3855,65526.0
2022-09-15 10:25:00,39.84,39.85,39.66,39.76,204669.0,38.3855,38.3952,38.2121,38.3085,204669.0
2022-09-15 10:30:00,39.75,39.82,39.54,39.82,88976.0,38.2988,38.3663,38.0965,38.3663,88976.0
2022-09-15 10:35:00,39.82,39.98,39.82,39.92,112103.0,38.3663,38.5204,38.3663,38.4626,112103.0
2022-09-15 10:40:00,39.92,40.05,39.9,40.01,103031.0,38.4626,38.5879,38.4433,38.5493,103031.0
2022-09-15 10:45:00,40.0,40.25,39.99,40.08,530261.0,38.5397,38.7806,38.5301,38.6168,530261.0
2022-09-15 10:50:00,40.07,40.08,39.85,39.85,63966.0,38.6071,38.6168,38.3952,38.3952,63966.0
2022-09-15 10:55:00,39.84,39.86,39.72,39.81,116524.0,38.3855,38.4048,38.2699,38.3566,116524.0
2022-09-15 11:00:00,39.8,40.03,39.78,39.94,106431.0,38.347,38.5686,38.3277,38.4819,106431.0
2022-09-15 11:05:00,39.94,40.04,39.89,39.92,154611.0,38.4819,38.5782,38.4337,38.4626,154611.0
2022-09-15 11:10:00,39.91,39.91,39.65,39.7,52627.0,38.453,38.453,38.2025,38.2506,52627.0
2022-09-15 11:15:00,39.7,39.78,39.57,39.76,89758.0,38.2506,38.3277,38.1254,38.3085,89758.0
2022-09-15 11:20:00,39.76,39.93,39.74,39.92,52371.0,38.3085,38.4722,38.2892,38.4626,52371.0
2022-09-15 11:25:00,39.92,40.05,39.92,40.05,78608.0,38.4626,38.5879,38.4626,38.5879,78608.0
2022-09-15 11:30:00,40.05,40.09,39.91,39.93,129153.0,38.5879,38.6264,38.453,38.4722,129153.0
2022-09-15 11:35:00,39.93,40.1,39.92,40.04,64107.0,38.4722,38.636,38.4626,38.5782,64107.0
2022-09-15 11:40:00,40.06,40.11,40.03,40.09,66516.0,38.5975,38.6457,38.5686,38.6264,66516.0
2022-09-15 11:45:00,40.1,40.13,39.95,39.99,48572.0,38.636,38.6649,38.4915,38.5301,48572.0
2022-09-15 11:50:00,39.99,40.0,39.81,39.81,40754.0,38.5301,38.5397,38.3566,38.3566,40754.0
2022-09-15 11:55:00,39.8,39.82,39.72,39.75,29363.0,38.347,38.3663,38.2699,38.2988,29363.0
2022-09-15 12:00:00,39.75,39.77,39.67,39.7,39775.0,38.2988,38.3181,38.2217,38.2506,39775.0
2022-09-15 12:05:00,39.69,39.69,39.55,39.58,64353.0,38.241,38.241,38.1061,38.135,64353.0
2022-09-15 12:10:00,39.57,39.62,39.51,39.51,44955.0,38.1254,38.1736,38.0676,38.0676,44955.0
2022-09-15 12:15:00,39.51,39.65,39.48,39.63,43406.0,38.0676,38.2025,38.0387,38.1832,43406.0
2022-09-15 12:20:00,39.62,39.76,39.5,39.71,68326.0,38.1736,38.3085,38.0579,38.2603,68326.0
2022-09-15 12:25:00,39.7,39.73,39.53,39.55,47651.0,38.2506,38.2796,38.0869,38.1061,47651.0
2022-09-15 12:30:00,39.54,39.58,39.51,39.57,40617.0,38.0965,38.135,38.0676,38.1254,40617.0
2022-09-15 12:35:00,39.58,39.68,39.57,39.67,133920.0,38.135,38.2314,38.1254,38.2217,133920.0
2022-09-15 12:40:00,39.68,39.74,39.62,39.63,36308.0,38.2314,38.2892,38.1736,38.1832,36308.0
2022-09-15 12:45:00,39.64,39.67,39.48,39.66,21980.0,38.1928,38.2217,38.0387,38.2121,21980.0
2022-09-15 12:50:00,39.66,39.74,39.66,39.67,24239.0,38.2121,38.2892,38.2121,38.2217,24239.0
2022-09-15 12:55:00,39.67,39.75,39.66,39.74,24195.0,38.2217,38.2988,38.2121,38.2892,24195.0
2022-09-15 13:00:00,39.75,39.92,39.75,39.85,38937.0,38.2988,38.4626,38.2988,38.3952,38937.0
2022-09-15 13:05:00,39.86,39.91,39.84,39.91,15522.0,38.4048,38.453,38.3855,38.453,15522.0
2022-09-15 13:10:00,39.92,39.95,39.82,39.89,28614.0,38.4626,38.4915,38.3663,38.4337,28614.0
2022-09-15 13:15:00,39.9,40.01,39.89,40.01,38588.0,38.4433,38.5493,38.4337,38.5493,38588.0
2022-09-15 13:20:00,40.01,40.12,40.01,40.11,34188.0,38.5493,38.6553,38.5493,38.6457,34188.0
2022-09-15 13:25:00,40.1,40.19,40.1,40.17,64547.0,38.636,38.7228,38.636,38.7035,64547.0
2022-09-15 13:30:00,40.17,40.18,40.05,40.1,44317.0,38.7035,38.7131,38.5879,38.636,44317.0
2022-09-15 13:35:00,40.09,40.14,39.96,39.98,45157.0,38.6264,38.6746,38.5012,38.5204,45157.0
2022-09-15 13:40:00,39.98,40.08,39.97,40.08,44571.0,38.5204,38.6168,38.5108,38.6168,44571.0
2022-09-15 13:45:00,40.09,40.1,40.0,40.03,43375.0,38.6264,38.636,38.5397,38.5686,43375.0
2022-09-15 13:50:00,40.03,40.08,40.0,40.07,47082.0,38.5686,38.6168,38.5397,38.6071,47082.0
2022-09-15 13:55:00,40.09,40.09,39.91,39.97,40288.0,38.6264,38.6264,38.453,38.5108,40288.0
2022-09-15 14:00:00,39.96,39.96,39.67,39.7,41615.0,38.5012,38.5012,38.2217,38.2506,41615.0
2022-09-15 14:05:00,39.7,39.72,39.66,39.67,23280.0,38.2506,38.2699,38.2121,38.2217,23280.0
2022-09-15 14:10:00,39.66,39.79,39.64,39.79,48247.0,38.2121,38.3374,38.1928,38.3374,48247.0
2022-09-15 14:15:00,39.8,39.86,39.76,39.85,25767.0,38.347,38.4048,38.3085,38.3952,25767.0
2022-09-15 14:20:00,39.85,39.86,39.77,39.8,21770.0,38.3952,38.4048,38.3181,38.347,21770.0
2022-09-15 14:25:00,39.8,39.83,39.78,39.83,17683.0,38.347,38.3759,38.3277,38.3759,17683.0
2022-09-15 14:30:00,39.83,39.85,39.76,39.77,31521.0,38.3759,38.3952,38.3085,38.3181,31521.0
2022-09-15 14:35:00,39.77,39.93,39.76,39.86,28532.0,38.3181,38.4722,38.3085,38.4048,28532.0
2022-09-15 14:40:00,39.86,39.87,39.78,39.8,15101.0,38.4048,38.4144,38.3277,38.347,15101.0
2022-09-15 14:45:00,39.81,39.81,39.67,39.67,24977.0,38.3566,38.3566,38.2217,38.2217,24977.0
2022-09-15 14:50:00,39.68,39.8,39.68,39.79,23000.0,38.2314,38.347,38.2314,38.3374,23000.0
2022-09-15 14:55:00,39.79,39.79,39.68,39.7,18308.0,38.3374,38.3374,38.2314,38.2506,18308.0
2022-09-15 15:00:00,39.71,39.74,39.55,39.73,46611.0,38.2603,38.2892,38.1061,38.2796,46611.0
2022-09-15 15:05:00,39.75,39.78,39.7,39.72,25968.0,38.2988,38.3277,38.2506,38.2699,25968.0
2022-09-15 15:10:00,39.73,39.73,39.6,39.63,48452.0,38.2796,38.2796,38.1543,38.1832,48452.0
2022-09-15 15:15:00,39.64,39.67,39.41,39.42,47598.0,38.1928,38.2217,37.9712,37.9809,47598.0
2022-09-15 15:20:00,39.42,39.44,39.28,39.43,89017.0,37.9809,38.0001,37.846,37.9905,89017.0
2022-09-15 15:25:00,39.42,39.45,39.35,39.38,43786.0,37.9809,38.0098,37.9134,37.9423,43786.0
2022-09-15 15:30:00,39.37,39.5,39.34,39.44,73719.0,37.9327,38.0579,37.9038,38.0001,73719.0
2022-09-15 15:35:00,39.44,39.51,39.37,39.37,97734.0,38.0001,38.0676,37.9327,37.9327,97734.0
2022-09-15 15:40:00,39.38,39.42,39.33,39.37,135248.0,37.9423,37.9809,37.8942,37.9327,135248.0
2022-09-15 15:45:00,39.37,39.48,39.33,39.47,178076.0,37.9327,38.0387,37.8942,38.029,178076.0
2022-09-15 15:50:00,39.47,39.66,39.43,39.66,362419.0,38.029,38.2121,37.9905,38.2121,362419.0
2022-09-15 15:55:00,39.66,39.75,39.64,39.71,559368.0,38.2121,38.2988,38.1928,38.2603,559368.0
2022-09-16 09:30:00,38.37,38.63,38.18,38.31,566699.0,36.9692,37.2197,36.7861,36.9114,566699.0
2022-09-16 09:35:00,38.32,38.44,38.07,38.18,91241.0,36.921,37.0366,36.6802,36.7861,91241.0
2022-09-16 09:40:00,38.18,38.29,37.79,37.83,91205.0,36.7861,36.8921,36.4104,36.4489,91205.0
2022-09-16 09:45:00,37.85,38.02,37.79,37.99,63781.0,36.4682,36.632,36.4104,36.6031,63781.0
2022-09-16 09:50:00,37.99,38.02,37.75,37.82,60538.0,36.6031,36.632,36.3718,36.4393,60538.0
2022-09-16 09:55:00,37.82,37.98,37.74,37.98,47268.0,36.4393,36.5934,36.3622,36.5934,47268.0
2022-09-16 10:00:00,37.97,38.27,37.97,38.15,92816.0,36.5838,36.8729,36.5838,36.7572,92816.0
2022-09-16 10:05:00,38.16,38.49,38.15,38.3,97709.0,36.7669,37.0848,36.7572,36.9018,97709.0
2022-09-16 10:10:00,38.3,38.65,38.29,38.52,99731.0,36.9018,37.239,36.8921,37.1137,99731.0
2022-09-16 10:15:00,38.51,38.7,38.49,38.56,51534.0,37.1041,37.2872,37.0848,37.1523,51534.0
2022-09-16 10:20:00,38.57,38.73,38.56,38.73,32333.0,37.1619,37.3161,37.1523,37.3161,32333.0
2022-09-16 10:25:00,38.73,38.79,38.63,38.67,67125.0,37.3161,37.3739,37.2197,37.2582,67125.0
2022-09-16 10:30:00,38.65,38.95,38.65,38.95,46141.0,37.239,37.528,37.239,37.528,46141.0
2022-09-16 10:35:00,38.95,39.09,38.93,38.98,48231.0,37.528,37.6629,37.5088,37.5569,48231.0
2022-09-16 10:40:00,38.97,39.05,38.85,38.86,38801.0,37.5473,37.6244,37.4317,37.4413,38801.0
2022-09-16 10:45:00,38.85,38.92,38.77,38.88,34541.0,37.4317,37.4991,37.3546,37.4606,34541.0
2022-09-16 10:50:00,38.87,38.99,38.87,38.97,24487.0,37.4509,37.5666,37.4509,37.5473,24487.0
2022-09-16 10:55:00,38.96,38.98,38.84,38.86,17339.0,37.5377,37.5569,37.422,37.4413,17339.0
2022-09-16 11:00:00,38.86,38.98,38.86,38.97,32981.0,37.4413,37.5569,37.4413,37.5473,32981.0
2022-09-16 11:05:00,38.96,39.04,38.93,38.93,24867.0,37.5377,37.6147,37.5088,37.5088,24867.0
2022-09-16 11:10:00,38.91,38.91,38.79,38.82,43759.0,37.4895,37.4895,37.3739,37.4028,43759.0
2022-09-16 11:15:00,38.8,38.93,38.75,38.91,26082.0,37.3835,37.5088,37.3353,37.4895,26082.0
2022-09-16 11:20:00,38.9,38.9,38.73,38.73,58677.0,37.4799,37.4799,37.3161,37.3161,58677.0
2022-09-16 11:25:00,38.74,38.84,38.72,38.81,25533.0,37.3257,37.422,37.3064,37.3931,25533.0
2022-09-16 11:30:00,38.8,38.88,38.79,38.84,28432.0,37.3835,37.4606,37.3739,37.422,28432.0
2022-09-16 11:35:00,38.85,38.87,38.72,38.72,31048.0,37.4317,37.4509,37.3064,37.3064,31048.0
2022-09-16 11:40:00,38.72,38.79,38.68,38.72,21203.0,37.3064,37.3739,37.2679,37.3064,21203.0
2022-09-16 11:45:00,38.71,38.78,38.7,38.78,13370.0,37.2968,37.3642,37.2872,37.3642,13370.0
2022-09-16 11:50:00,38.79,38.9,38.72,38.75,61326.0,37.3739,37.4799,37.3064,37.3353,61326.0
2022-09-16 11:55:00,38.75,38.77,38.69,38.77,18191.0,37.3353,37.3546,37.2775,37.3546,18191.0
2022-09-16 12:00:00,38.77,38.78,38.68,38.68,18771.0,37.3546,37.3642,37.2679,37.2679,18771.0
2022-09-16 12:05:00,38.68,38.73,38.58,38.58,24138.0,37.2679,37.3161,37.1715,37.1715,24138.0
2022-09-16 12:10:00,38.59,38.63,38.55,38.58,18264.0,37.1812,37.2197,37.1426,37.1715,18264.0
2022-09-16 12:15:00,38.59,38.64,38.54,38.63,22857.0,37.1812,37.2293,37.133,37.2197,22857.0
2022-09-16 12:20:00,38.62,38.63,38.43,38.43,20103.0,37.2101,37.2197,37.027,37.027,20103.0
2022-09-16 12:25:00,38.43,38.46,38.35,38.43,21251.0,37.027,37.0559,36.9499,37.027,21251.0
2022-09-16 12:30:00,38.44,38.46,38.29,38.3,122612.0,37.0366,37.0559,36.8921,36.9018,122612.0
2022-09-16 12:35:00,38.29,38.33,38.22,38.25,48867.0,36.8921,36.9307,36.8247,36.8536,48867.0
2022-09-16 12:40:00,38.25,38.32,38.24,38.29,32768.0,36.8536,36.921,36.8439,36.8921,32768.0
2022-09-16 12:45:00,38.29,38.29,38.2,38.24,22443.0,36.8921,36.8921,36.8054,36.8439,22443.0
2022-09-16 12:50:00,38.23,38.25,38.18,38.18,29285.0,36.8343,36.8536,36.7861,36.7861,29285.0
2022-09-16 12:55:00,38.19,38.3,38.16,38.28,44722.0,36.7958,36.9018,36.7669,36.8825,44722.0
2022-09-16 13:00:00,38.28,38.29,38.17,38.18,24867.0,36.8825,36.8921,36.7765,36.7861,24867.0
2022-09-16 13:05:00,38.18,38.19,38.11,38.15,18081.0,36.7861,36.7958,36.7187,36.7572,18081.0
2022-09-16 13:10:00,38.14,38.2,38.13,38.16,15642.0,36.7476,36.8054,36.738,36.7669,15642.0
2022-09-16 13:15:00,38.17,38.2,38.15,38.18,30373.0,36.7765,36.8054,36.7572,36.7861,30373.0
2022-09-16 13:20:00,38.18,38.2,38.14,38.18,21020.0,36.7861,36.8054,36.7476,36.7861,21020.0
2022-09-16 13:25:00,38.17,38.19,38.11,38.17,27114.0,36.7765,36.7958,36.7187,36.7765,27114.0
2022-09-16 13:30:00,38.17,38.27,38.09,38.11,42574.0,36.7765,36.8729,36.6994,36.7187,42574.0
2022-09-16 13:35:00,38.1,38.22,38.1,38.16,28633.0,36.7091,36.8247,36.7091,36.7669,28633.0
2022-09-16 13:40:00,38.16,38.23,38.12,38.21,21922.0,36.7669,36.8343,36.7283,36.815,21922.0
2022-09-16 13:45:00,38.21,38.21,38.15,38.17,47087.0,36.815,36.815,36.7572,36.7765,47087.0
2022-09-16 13:50:00,38.16,38.23,38.16,38.22,29706.0,36.7669,36.8343,36.7669,36.8247,29706.0
2022-09-16 13:55:00,38.22,38.3,38.21,38.29,57821.0,36.8247,36.9018,36.815,36.8921,57821.0
2022-09-16 14:00:00,38.28,38.31,38.25,38.27,34154.0,36.8825,36.9114,36.8536,36.8729,34154.0
2022-09-16 14:05:00,38.27,38.27,38.21,38.23,30233.0,36.8729,36.8729,36.815,36.8343,30233.0
2022-09-16 14:10:00,38.23,38.26,38.16,38.19,23851.0,36.8343,36.8632,36.7669,36.7958,23851.0
2022-09-16 14:15:00,38.18,38.21,38.1,38.12,25531.0,36.7861,36.815,36.7091,36.7283,25531.0
2022-09-16 14:20:00,38.12,38.15,38.06,38.13,27168.0,36.7283,36.7572,36.6705,36.738,27168.0
2022-09-16 14:25:00,38.13,38.31,38.12,38.28,82464.0,36.738,36.9114,36.7283,36.8825,82464.0
2022-09-16 14:30:00,38.29,38.39,38.25,38.37,42984.0,36.8921,36.9885,36.8536,36.9692,42984.0
2022-09-16 14:35:00,38.38,38.4,38.33,38.39,22930.0,36.9788,36.9981,36.9307,36.9885,22930.0
2022-09-16 14:40:00,38.4,38.46,38.35,38.43,46741.0,36.9981,37.0559,36.9499,37.027,46741.0
2022-09-16 14:45:00,38.44,38.52,38.43,38.48,48287.0,37.0366,37.1137,37.027,37.0752,48287.0
2022-09-16 14:50:00,38.46,38.51,38.43,38.47,30835.0,37.0559,37.1041,37.027,37.0656,30835.0
2022-09-16 14:55:00,38.47,38.48,38.34,38.38,26509.0,37.0656,37.0752,36.9403,36.9788,26509.0
2022-09-16 15:00:00,38.37,38.45,38.36,38.44,25672.0,36.9692,37.0463,36.9596,37.0366,25672.0
2022-09-16 15:05:00,38.45,38.53,38.43,38.48,28702.0,37.0463,37.1234,37.027,37.0752,28702.0
2022-09-16 15:10:00,38.48,38.48,38.38,38.4,19132.0,37.0752,37.0752,36.9788,36.9981,19132.0
2022-09-16 15:15:00,38.39,38.45,38.33,38.36,33247.0,36.9885,37.0463,36.9307,36.9596,33247.0
2022-09-16 15:20:00,38.36,38.47,38.35,38.43,62875.0,36.9596,37.0656,36.9499,37.027,62875.0
2022-09-16 15:25:00,38.43,38.44,38.3,38.35,38095.0,37.027,37.0366,36.9018,36.9499,38095.0
2022-09-16 15:30:00,38.34,38.42,38.28,38.36,100038.0,36.9403,37.0174,36.8825,36.9596,100038.0
2022-09-16 15:35:00,38.36,38.61,38.35,38.6,110413.0,36.9596,37.2004,36.9499,37.1908,110413.0
2022-09-16 15:40:00,38.61,38.73,38.61,38.7,129994.0,37.2004,37.3161,37.2004,37.2872,129994.0
2022-09-16 15:45:00,38.72,38.73,38.64,38.72,126655.0,37.3064,37.3161,37.2293,37.3064,126655.0
2022-09-16 15:50:00,38.71,38.78,38.62,38.68,212877.0,37.2968,37.3642,37.2101,37.2679,212877.0
2022-09-16 15:55:00,38.67,38.72,38.63,38.64,392958.0,37.2582,37.3064,37.2197,37.2293,392958.0
2022-09-19 09:30:00,38.15,39.05,38.15,38.97,125587.0,36.7572,37.6244,36.7572,37.5473,125587.0
2022-09-19 09:35:00,38.98,39.19,38.86,39.18,98858.0,37.5569,37.7593,37.4413,37.7496,98858.0
2022-09-19 09:40:00,39.22,39.32,39.06,39.07,69255.0,37.7882,37.8845,37.634,37.6436,69255.0
2022-09-19 09:45:00,39.06,39.18,38.84,38.88,34430.0,37.634,37.7496,37.422,37.4606,34430.0
2022-09-19 09:50:00,38.9,39.0,38.85,38.92,50109.0,37.4799,37.5762,37.4317,37.4991,50109.0
2022-09-19 09:55:00,38.89,38.96,38.82,38.89,21102.0,37.4702,37.5377,37.4028,37.4702,21102.0
2022-09-19 10:00:00,38.89,38.99,38.73,38.93,35367.0,37.4702,37.5666,37.3161,37.5088,35367.0
2022-09-19 10:05:00,38.92,39.11,38.92,39.07,25959.0,37.4991,37.6822,37.4991,37.6436,25959.0
2022-09-19 10:10:00,39.06,39.1,38.88,39.06,45866.0,37.634,37.6726,37.4606,37.634,45866.0
2022-09-19 10:15:00,39.04,39.09,38.89,38.89,43818.0,37.6147,37.6629,37.4702,37.4702,43818.0
2022-09-19 10:20:00,38.87,39.06,38.81,39.05,58921.0,37.4509,37.634,37.3931,37.6244,58921.0
2022-09-19 10:25:00,39.07,39.1,38.99,39.05,45430.0,37.6436,37.6726,37.5666,37.6244,45430.0
2022-09-19 10:30:00,39.04,39.04,38.89,38.97,49407.0,37.6147,37.6147,37.4702,37.5473,49407.0
2022-09-19 10:35:00,38.97,39.11,38.97,39.01,29088.0,37.5473,37.6822,37.5473,37.5858,29088.0
2022-09-19 10:40:00,39.02,39.2,39.02,39.2,21580.0,37.5955,37.7689,37.5955,37.7689,21580.0
2022-09-19 10:45:00,39.21,39.38,39.2,39.37,65599.0,37.7785,37.9423,37.7689,37.9327,65599.0
2022-09-19 10:50:00,39.38,39.44,39.26,39.26,49360.0,37.9423,38.0001,37.8267,37.8267,49360.0
2022-09-19 10:55:00,39.24,39.37,39.23,39.28,40139.0,37.8074,37.9327,37.7978,37.846,40139.0
2022-09-19 11:00:00,39.27,39.33,39.2,39.23,69640.0,37.8363,37.8942,37.7689,37.7978,69640.0
2022-09-19 11:05:00,39.22,39.28,39.12,39.14,31081.0,37.7882,37.846,37.6918,37.7111,31081.0
2022-09-19 11:10:00,39.15,39.18,39.1,39.12,26657.0,37.7207,37.7496,37.6726,37.6918,26657.0
2022-09-19 11:15:00,39.11,39.15,39.02,39.02,41832.0,37.6822,37.7207,37.5955,37.5955,41832.0
2022-09-19 11:20:00,39.02,39.03,38.82,38.83,86807.0,37.5955,37.6051,37.4028,37.4124,86807.0
2022-09-19 11:25:00,38.83,38.96,38.83,38.91,78203.0,37.4124,37.5377,37.4124,37.4895,78203.0
2022-09-19 11:30:00,38.91,38.93,38.82,38.9,90836.0,37.4895,37.5088,37.4028,37.4799,90836.0
2022-09-19 11:35:00,38.89,38.89,38.8,38.83,76174.0,37.4702,37.4702,37.3835,37.4124,76174.0
2022-09-19 11:40:00,38.83,38.88,38.81,38.83,61034.0,37.4124,37.4606,37.3931,37.4124,61034.0
2022-09-19 11:45:00,38.84,39.05,38.84,39.05,80834.0,37.422,37.6244,37.422,37.6244,80834.0
2022-09-19 11:50:00,39.04,39.1,39.0,39.03,41825.0,37.6147,37.6726,37.5762,37.6051,41825.0
2022-09-19 11:55:00,39.04,39.06,38.87,38.87,20517.0,37.6147,37.634,37.4509,37.4509,20517.0
2022-09-19 12:00:00,38.85,38.91,38.85,38.87,18711.0,37.4317,37.4895,37.4317,37.4509,18711.0
2022-09-19 12:05:00,38.87,38.97,38.8,38.97,26937.0,37.4509,37.5473,37.3835,37.5473,26937.0
2022-09-19 12:10:00,38.98,38.99,38.89,38.89,17114.0,37.5569,37.5666,37.4702,37.4702,17114.0
2022-09-19 12:15:00,38.87,38.87,38.81,38.81,14568.0,37.4509,37.4509,37.3931,37.3931,14568.0
2022-09-19 12:20:00,38.81,38.82,38.76,38.8,15518.0,37.3931,37.4028,37.345,37.3835,15518.0
2022-09-19 12:25:00,38.8,38.81,38.76,38.81,15595.0,37.3835,37.3931,37.345,37.3931,15595.0
2022-09-19 12:30:00,38.8,38.83,38.78,38.83,22592.0,37.3835,37.4124,37.3642,37.4124,22592.0
2022-09-19 12:35:00,38.83,38.94,38.82,38.92,39104.0,37.4124,37.5184,37.4028,37.4991,39104.0
2022-09-19 12:40:00,38.91,38.91,38.83,38.85,33014.0,37.4895,37.4895,37.4124,37.4317,33014.0
2022-09-19 12:45:00,38.86,38.86,38.8,38.86,40256.0,37.4413,37.4413,37.3835,37.4413,40256.0
2022-09-19 12:50:00,38.86,38.93,38.86,38.91,18430.0,37.4413,37.5088,37.4413,37.4895,18430.0
2022-09-19 12:55:00,38.91,38.98,38.88,38.96,22170.0,37.4895,37.5569,37.4606,37.5377,22170.0
2022-09-19 13:00:00,38.96,38.96,38.91,38.92,18011.0,37.5377,37.5377,37.4895,37.4991,18011.0
2022-09-19 13:05:00,38.91,38.91,38.86,38.9,10121.0,37.4895,37.4895,37.4413,37.4799,10121.0
2022-09-19 13:10:00,38.9,38.9,38.82,38.87,21997.0,37.4799,37.4799,37.4028,37.4509,21997.0
2022-09-19 13:15:00,38.87,38.91,38.84,38.9,13330.0,37.4509,37.4895,37.422,37.4799,13330.0
2022-09-19 13:20:00,38.92,38.98,38.91,38.97,13183.0,37.4991,37.5569,37.4895,37.5473,13183.0
2022-09-19 13:25:00,38.98,38.99,38.94,38.99,16916.0,37.5569,37.5666,37.5184,37.5666,16916.0
2022-09-19 13:30:00,38.98,39.0,38.9,38.91,10610.0,37.5569,37.5762,37.4799,37.4895,10610.0
2022-09-19 13:35:00,38.9,38.92,38.84,38.87,20115.0,37.4799,37.4991,37.422,37.4509,20115.0
2022-09-19 13:40:00,38.88,38.9,38.83,38.84,21984.0,37.4606,37.4799,37.4124,37.422,21984.0
2022-09-19 13:45:00,38.84,38.9,38.83,38.84,10935.0,37.422,37.4799,37.4124,37.422,10935.0
2022-09-19 13:50:00,38.84,38.85,38.82,38.84,15021.0,37.422,37.4317,37.4028,37.422,15021.0
2022-09-19 13:55:00,38.85,38.89,38.83,38.85,15620.0,37.4317,37.4702,37.4124,37.4317,15620.0
2022-09-19 14:00:00,38.85,38.87,38.82,38.84,13771.0,37.4317,37.4509,37.4028,37.422,13771.0
2022-09-19 14:05:00,38.84,38.89,38.82,38.88,25454.0,37.422,37.4702,37.4028,37.4606,25454.0
2022-09-19 14:10:00,38.88,38.89,38.83,38.84,8882.0,37.4606,37.4702,37.4124,37.422,8882.0
2022-09-19 14:15:00,38.83,38.87,38.82,38.82,12604.0,37.4124,37.4509,37.4028,37.4028,12604.0
2022-09-19 14:20:00,38.82,38.85,38.75,38.78,25602.0,37.4028,37.4317,37.3353,37.3642,25602.0
2022-09-19 14:25:00,38.78,38.9,38.78,38.89,26207.0,37.3642,37.4799,37.3642,37.4702,26207.0
2022-09-19 14:30:00,38.89,38.99,38.89,38.98,21575.0,37.4702,37.5666,37.4702,37.5569,21575.0
2022-09-19 14:35:00,38.98,39.03,38.93,39.02,28065.0,37.5569,37.6051,37.5088,37.5955,28065.0
2022-09-19 14:40:00,39.02,39.02,38.98,38.98,21136.0,37.5955,37.5955,37.5569,37.5569,21136.0
2022-09-19 14:45:00,38.98,38.99,38.94,38.96,9792.0,37.5569,37.5666,37.5184,37.5377,9792.0
2022-09-19 14:50:00,38.96,39.0,38.88,38.88,33980.0,37.5377,37.5762,37.4606,37.4606,33980.0
2022-09-19 14:55:00,38.89,38.9,38.82,38.86,94925.0,37.4702,37.4799,37.4028,37.4413,94925.0
2022-09-19 15:00:00,38.86,38.9,38.84,38.85,49749.0,37.4413,37.4799,37.422,37.4317,49749.0
2022-09-19 15:05:00,38.85,38.85,38.78,38.83,59310.0,37.4317,37.4317,37.3642,37.4124,59310.0
2022-09-19 15:10:00,38.84,39.0,38.81,38.96,115816.0,37.422,37.5762,37.3931,37.5377,115816.0
2022-09-19 15:15:00,38.96,38.99,38.92,38.92,49662.0,37.5377,37.5666,37.4991,37.4991,49662.0
2022-09-19 15:20:00,38.93,38.94,38.86,38.88,57323.0,37.5088,37.5184,37.4413,37.4606,57323.0
2022-09-19 15:25:00,38.88,38.97,38.86,38.93,51664.0,37.4606,37.5473,37.4413,37.5088,51664.0
2022-09-19 15:30:00,38.93,38.96,38.86,38.87,66691.0,37.5088,37.5377,37.4413,37.4509,66691.0
2022-09-19 15:35:00,38.86,38.88,38.84,38.86,89416.0,37.4413,37.4606,37.422,37.4413,89416.0
2022-09-19 15:40:00,38.87,38.93,38.85,38.9,157746.0,37.4509,37.5088,37.4317,37.4799,157746.0
2022-09-19 15:45:00,38.89,38.96,38.85,38.87,130898.0,37.4702,37.5377,37.4317,37.4509,130898.0
2022-09-19 15:50:00,38.87,38.89,38.81,38.84,182419.0,37.4509,37.4702,37.3931,37.422,182419.0
2022-09-19 15:55:00,38.84,38.88,38.76,38.83,241406.0,37.422,37.4606,37.345,37.4124,241406.0
2022-09-20 09:30:00,40.33,40.69,39.74,39.87,761651.0,38.8576,39.2045,38.2892,38.4144,761651.0
2022-09-20 09:35:00,39.86,40.32,39.45,39.46,417327.0,38.4048,38.848,38.0098,38.0194,417327.0
2022-09-20 09:40:00,39.48,39.73,39.36,39.57,258741.0,38.0387,38.2796,37.9231,38.1254,258741.0
2022-09-20 09:45:00,39.58,39.88,39.48,39.74,127867.0,38.135,38.4241,38.0387,38.2892,127867.0
2022-09-20 09:50:00,39.71,40.1,39.57,40.09,187568.0,38.2603,38.636,38.1254,38.6264,187568.0
2022-09-20 09:55:00,40.09,40.53,40.08,40.25,380594.0,38.6264,39.0503,38.6168,38.7806,380594.0
2022-09-20 10:00:00,40.23,40.76,40.2,40.49,397572.0,38.7613,39.2719,38.7324,39.0118,397572.0
2022-09-20 10:05:00,40.48,40.91,40.48,40.82,238169.0,39.0022,39.4165,39.0022,39.3298,238169.0
2022-09-20 10:10:00,40.8,40.92,40.61,40.86,167247.0,39.3105,39.4261,39.1274,39.3683,167247.0
2022-09-20 10:15:00,40.86,41.1,40.77,40.86,246771.0,39.3683,39.5995,39.2816,39.3683,246771.0
2022-09-20 10:20:00,40.87,41.04,40.85,40.94,408999.0,39.3779,39.5417,39.3587,39.4454,408999.0
2022-09-20 10:25:00,40.94,40.94,40.82,40.88,316645.0,39.4454,39.4454,39.3298,39.3876,316645.0
2022-09-20 10:30:00,40.87,40.87,40.64,40.78,305930.0,39.3779,39.3779,39.1563,39.2912,305930.0
2022-09-20 10:35:00,40.78,40.91,40.48,40.5,639467.0,39.2912,39.4165,39.0022,39.0214,639467.0
2022-09-20 10:40:00,40.49,40.74,40.38,40.7,270755.0,39.0118,39.2527,38.9058,39.2141,270755.0
2022-09-20 10:45:00,40.68,40.81,40.54,40.78,224319.0,39.1949,39.3201,39.06,39.2912,224319.0
2022-09-20 10:50:00,40.79,40.79,40.63,40.66,158265.0,39.3009,39.3009,39.1467,39.1756,158265.0
2022-09-20 10:55:00,40.66,40.66,40.53,40.6,148302.0,39.1756,39.1756,39.0503,39.1178,148302.0
2022-09-20 11:00:00,40.61,40.77,40.58,40.7,193234.0,39.1274,39.2816,39.0985,39.2141,193234.0
2022-09-20 11:05:00,40.71,40.85,40.62,40.71,235841.0,39.2238,39.3587,39.1371,39.2238,235841.0
2022-09-20 11:10:00,40.72,40.79,40.66,40.68,313454.0,39.2334,39.3009,39.1756,39.1949,313454.0
2022-09-20 11:15:00,40.68,40.73,40.57,40.73,156052.0,39.1949,39.243,39.0889,39.243,156052.0
2022-09-20 11:20:00,40.72,40.75,40.54,40.58,174433.0,39.2334,39.2623,39.06,39.0985,174433.0
2022-09-20 11:25:00,40.59,40.75,40.59,40.71,285889.0,39.1082,39.2623,39.1082,39.2238,285889.0
2022-09-20 11:30:00,40.71,40.71,40.55,40.6,191684.0,39.2238,39.2238,39.0696,39.1178,191684.0
2022-09-20 11:35:00,40.61,40.61,40.34,40.44,102192.0,39.1274,39.1274,38.8673,38.9636,102192.0
2022-09-20 11:40:00,40.44,40.46,40.19,40.24,228261.0,38.9636,38.9829,38.7228,38.7709,228261.0
2022-09-20 11:45:00,40.24,40.48,40.24,40.3,182266.0,38.7709,39.0022,38.7709,38.8287,182266.0
2022-09-20 11:50:00,40.3,40.38,40.23,40.37,67945.0,38.8287,38.9058,38.7613,38.8962,67945.0
2022-09-20 11:55:00,40.37,40.44,40.31,40.32,42279.0,38.8962,38.9636,38.8384,38.848,42279.0
2022-09-20 12:00:00,40.31,40.37,40.23,40.31,67726.0,38.8384,38.8962,38.7613,38.8384,67726.0
2022-09-20 12:05:00,40.32,40.33,40.21,40.22,38469.0,38.848,38.8576,38.742,38.7517,38469.0
2022-09-20 12:10:00,40.21,40.22,40.11,40.16,92257.0,38.742,38.7517,38.6457,38.6939,92257.0
2022-09-20 12:15:00,40.16,40.24,40.1,40.13,121054.0,38.6939,38.7709,38.636,38.6649,121054.0
2022-09-20 12:20:00,40.13,40.15,40.04,40.09,91791.0,38.6649,38.6842,38.5782,38.6264,91791.0
2022-09-20 12:25:00,40.09,40.11,39.94,39.97,240435.0,38.6264,38.6457,38.4819,38.5108,240435.0
2022-09-20 12:30:00,39.98,40.03,39.93,39.94,83399.0,38.5204,38.5686,38.4722,38.4819,83399.0
2022-09-20 12:35:00,39.94,40.0,39.89,39.91,85859.0,38.4819,38.5397,38.4337,38.453,85859.0
2022-09-20 12:40:00,39.91,39.91,39.75,39.77,79359.0,38.453,38.453,38.2988,38.3181,79359.0
2022-09-20 12:45:00,39.76,39.77,39.66,39.74,127542.0,38.3085,38.3181,38.2121,38.2892,127542.0
2022-09-20 12:50:00,39.73,39.73,39.61,39.68,105349.0,38.2796,38.2796,38.1639,38.2314,105349.0
2022-09-20 12:55:00,39.69,39.69,39.5,39.55,242927.0,38.241,38.241,38.0579,38.1061,242927.0
2022-09-20 13:00:00,39.55,39.57,39.42,39.45,124392.0,38.1061,38.1254,37.9809,38.0098,124392.0
2022-09-20 13:05:00,39.44,39.52,39.38,39.49,69088.0,38.0001,38.0772,37.9423,38.0483,69088.0
2022-09-20 13:10:00,39.49,39.49,39.4,39.4,95249.0,38.0483,38.0483,37.9616,37.9616,95249.0
2022-09-20 13:15:00,39.39,39.39,39.24,39.27,125183.0,37.952,37.952,37.8074,37.8363,125183.0
2022-09-20 13:20:00,39.27,39.38,39.18,39.27,197489.0,37.8363,37.9423,37.7496,37.8363,197489.0
2022-09-20 13:25:00,39.27,39.36,39.16,39.19,84118.0,37.8363,37.9231,37.7304,37.7593,84118.0
2022-09-20 13:30:00,39.2,39.25,39.12,39.2,62387.0,37.7689,37.8171,37.6918,37.7689,62387.0
2022-09-20 13:35:00,39.19,39.26,39.15,39.26,47308.0,37.7593,37.8267,37.7207,37.8267,47308.0
2022-09-20 13:40:00,39.25,39.35,39.14,39.34,84657.0,37.8171,37.9134,37.7111,37.9038,84657.0
2022-09-20 13:45:00,39.33,39.34,39.21,39.21,67358.0,37.8942,37.9038,37.7785,37.7785,67358.0
2022-09-20 13:50:00,39.21,39.3,39.19,39.26,48993.0,37.7785,37.8652,37.7593,37.8267,48993.0
2022-09-20 13:55:00,39.27,39.27,39.11,39.18,36394.0,37.8363,37.8363,37.6822,37.7496,36394.0
2022-09-20 14:00:00,39.17,39.28,39.17,39.27,50876.0,37.74,37.846,37.74,37.8363,50876.0
2022-09-20 14:05:00,39.27,39.28,39.17,39.26,50881.0,37.8363,37.846,37.74,37.8267,50881.0
2022-09-20 14:10:00,39.26,39.31,39.19,39.3,58355.0,37.8267,37.8749,37.7593,37.8652,58355.0
2022-09-20 14:15:00,39.3,39.3,39.12,39.23,36983.0,37.8652,37.8652,37.6918,37.7978,36983.0
2022-09-20 14:20:00,39.25,39.28,39.19,39.25,52908.0,37.8171,37.846,37.7593,37.8171,52908.0
2022-09-20 14:25:00,39.25,39.28,39.2,39.2,84661.0,37.8171,37.846,37.7689,37.7689,84661.0
2022-09-20 14:30:00,39.2,39.2,39.02,39.04,119828.0,37.7689,37.7689,37.5955,37.6147,119828.0
2022-09-20 14:35:00,39.03,39.09,39.01,39.05,102546.0,37.6051,37.6629,37.5858,37.6244,102546.0
2022-09-20 14:40:00,39.05,39.09,38.95,39.04,192142.0,37.6244,37.6629,37.528,37.6147,192142.0
2022-09-20 14:45:00,39.04,39.28,39.03,39.26,127365.0,37.6147,37.846,37.6051,37.8267,127365.0
2022-09-20 14:50:00,39.27,39.31,39.1,39.12,96428.0,37.8363,37.8749,37.6726,37.6918,96428.0
2022-09-20 14:55:00,39.12,39.23,39.1,39.19,95766.0,37.6918,37.7978,37.6726,37.7593,95766.0
2022-09-20 15:00:00,39.19,39.34,39.18,39.25,145890.0,37.7593,37.9038,37.7496,37.8171,145890.0
2022-09-20 15:05:00,39.25,39.25,39.12,39.14,59368.0,37.8171,37.8171,37.6918,37.7111,59368.0
2022-09-20 15:10:00,39.15,39.21,39.13,39.18,95180.0,37.7207,37.7785,37.7015,37.7496,95180.0
2022-09-20 15:15:00,39.17,39.25,39.17,39.18,156561.0,37.74,37.8171,37.74,37.7496,156561.0
2022-09-20 15:20:00,39.18,39.32,39.16,39.27,114084.0,37.7496,37.8845,37.7304,37.8363,114084.0
2022-09-20 15:25:00,39.27,39.47,39.27,39.41,233564.0,37.8363,38.029,37.8363,37.9712,233564.0
2022-09-20 15:30:00,39.41,39.47,39.32,39.45,142159.0,37.9712,38.029,37.8845,38.0098,142159.0
2022-09-20 15:35:00,39.45,39.47,39.4,39.44,74595.0,38.0098,38.029,37.9616,38.0001,74595.0
2022-09-20 15:40:00,39.44,39.45,39.37,39.37,124912.0,38.0001,38.0098,37.9327,37.9327,124912.0
2022-09-20 15:45:00,39.38,39.44,39.31,39.34,146774.0,37.9423,38.0001,37.8749,37.9038,146774.0
2022-09-20 15:50:00,39.34,39.38,39.27,39.33,165699.0,37.9038,37.9423,37.8363,37.8942,165699.0
2022-09-20 15:55:00,39.33,39.36,39.22,39.28,292867.0,37.8942,37.9231,37.7882,37.846,292867.0
2022-09-21 09:30:00,38.92,39.09,37.96,38.03,220133.0,37.4991,37.6629,36.5742,36.6416,220133.0
2022-09-21 09:35:00,38.01,38.22,37.8,38.22,160082.0,36.6223,36.8247,36.42,36.8247,160082.0
2022-09-21 09:40:00,38.21,38.42,38.19,38.37,166593.0,36.815,37.0174,36.7958,36.9692,166593.0
2022-09-21 09:45:00,38.37,38.38,37.96,38.05,114837.0,36.9692,36.9788,36.5742,36.6609,114837.0
2022-09-21 09:50:00,38.02,38.09,37.95,38.09,108082.0,36.632,36.6994,36.5645,36.6994,108082.0
2022-09-21 09:55:00,38.11,38.12,37.89,37.91,86887.0,36.7187,36.7283,36.5067,36.526,86887.0
2022-09-21 10:00:00,37.92,38.0,37.86,37.94,89617.0,36.5356,36.6127,36.4778,36.5549,89617.0
2022-09-21 10:05:00,37.94,37.95,37.77,37.88,104433.0,36.5549,36.5645,36.3911,36.4971,104433.0
2022-09-21 10:10:00,37.87,37.89,37.51,37.55,201587.0,36.4875,36.5067,36.1406,36.1791,201587.0
2022-09-21 10:15:00,37.56,37.56,37.15,37.16,156398.0,36.1888,36.1888,35.7937,35.8034,156398.0
2022-09-21 10:20:00,37.17,37.5,37.09,37.5,117454.0,35.813,36.131,35.7359,36.131,117454.0
2022-09-21 10:25:00,37.48,37.84,37.38,37.8,100464.0,36.1117,36.4586,36.0153,36.42,100464.0
2022-09-21 10:30:00,37.82,37.83,37.54,37.54,101760.0,36.4393,36.4489,36.1695,36.1695,101760.0
2022-09-21 10:35:00,37.54,37.56,37.34,37.37,78199.0,36.1695,36.1888,35.9768,36.0057,78199.0
2022-09-21 10:40:00,37.37,37.46,37.3,37.31,81753.0,36.0057,36.0924,35.9383,35.9479,81753.0
2022-09-21 10:45:00,37.32,37.32,37.08,37.12,127989.0,35.9575,35.9575,35.7263,35.7648,127989.0
2022-09-21 10:50:00,37.12,37.33,37.08,37.32,54650.0,35.7648,35.9672,35.7263,35.9575,54650.0
2022-09-21 10:55:00,37.33,37.71,37.31,37.63,86598.0,35.9672,36.3333,35.9479,36.2562,86598.0
2022-09-21 11:00:00,37.64,37.71,37.57,37.62,45613.0,36.2659,36.3333,36.1984,36.2466,45613.0
2022-09-21 11:05:00,37.59,37.64,37.46,37.48,42622.0,36.2177,36.2659,36.0924,36.1117,42622.0
2022-09-21 11:10:00,37.48,37.55,37.46,37.55,55725.0,36.1117,36.1791,36.0924,36.1791,55725.0
2022-09-21 11:15:00,37.55,37.6,37.44,37.48,48162.0,36.1791,36.2273,36.0732,36.1117,48162.0
2022-09-21 11:20:00,37.47,37.54,37.42,37.44,48348.0,36.1021,36.1695,36.0539,36.0732,48348.0
2022-09-21 11:25:00,37.43,37.45,37.35,37.44,73595.0,36.0635,36.0828,35.9864,36.0732,73595.0
2022-09-21 11:30:00,37.43,37.63,37.42,37.58,119062.0,36.0635,36.2562,36.0539,36.208,119062.0
2022-09-21 11:35:00,37.58,37.62,37.38,37.39,72627.0,36.208,36.2466,36.0153,36.025,72627.0
2022-09-21 11:40:00,37.38,37.41,37.32,37.33,83521.0,36.0153,36.0442,35.9575,35.9672,83521.0
2022-09-21 11:45:00,37.34,37.35,37.22,37.24,49455.0,35.9768,35.9864,35.8612,35.8805,49455.0
2022-09-21 11:50:00,37.23,37.32,37.19,37.24,70555.0,35.8708,35.9575,35.8323,35.8805,70555.0
2022-09-21 11:55:00,37.23,37.25,37.16,37.24,30924.0,35.8708,35.8901,35.8034,35.8805,30924.0
2022-09-21 12:00:00,37.24,37.27,37.19,37.21,95307.0,35.8805,35.9094,35.8323,35.8516,95307.0
2022-09-21 12:05:00,37.21,37.44,37.21,37.43,49497.0,35.8516,36.0732,35.8516,36.0635,49497.0
2022-09-21 12:10:00,37.43,37.57,37.39,37.51,64992.0,36.0635,36.1984,36.025,36.1406,64992.0
2022-09-21 12:15:00,37.51,37.54,37.44,37.45,41907.0,36.1406,36.1695,36.0732,36.0828,41907.0
2022-09-21 12:20:00,37.45,37.48,37.39,37.43,23760.0,36.0828,36.1117,36.025,36.0635,23760.0
2022-09-21 12:25:00,37.43,37.45,37.38,37.4,23624.0,36.0635,36.0828,36.0153,36.0346,23624.0
2022-09-21 12:30:00,37.38,37.42,37.37,37.41,23060.0,36.0153,36.0539,36.0057,36.0442,23060.0
2022-09-21 12:35:00,37.4,37.42,37.31,37.33,63587.0,36.0346,36.0539,35.9479,35.9672,63587.0
2022-09-21 12:40:00,37.32,37.34,37.2,37.21,48307.0,35.9575,35.9768,35.8419,35.8516,48307.0
2022-09-21 12:45:00,37.2,37.26,37.2,37.24,48856.0,35.8419,35.8997,35.8419,35.8805,48856.0
2022-09-21 12:50:00,37.24,37.24,37.15,37.16,48081.0,35.8805,35.8805,35.7937,35.8034,48081.0
2022-09-21 12:55:00,37.15,37.15,37.03,37.04,71759.0,35.7937,35.7937,35.6781,35.6878,71759.0
2022-09-21 13:00:00,37.03,37.27,37.03,37.23,59298.0,35.6781,35.9094,35.6781,35.8708,59298.0
2022-09-21 13:05:00,37.22,37.27,37.21,37.23,22267.0,35.8612,35.9094,35.8516,35.8708,22267.0
2022-09-21 13:10:00,37.24,37.32,37.21,37.26,30414.0,35.8805,35.9575,35.8516,35.8997,30414.0
2022-09-21 13:15:00,37.27,37.29,37.23,37.29,21056.0,35.9094,35.9286,35.8708,35.9286,21056.0
2022-09-21 13:20:00,37.3,37.32,37.23,37.32,21123.0,35.9383,35.9575,35.8708,35.9575,21123.0
2022-09-21 13:25:00,37.33,37.4,37.3,37.39,79061.0,35.9672,36.0346,35.9383,36.025,79061.0
2022-09-21 13:30:00,37.4,37.4,37.33,37.35,38479.0,36.0346,36.0346,35.9672,35.9864,38479.0
2022-09-21 13:35:00,37.36,37.44,37.35,37.41,30050.0,35.9961,36.0732,35.9864,36.0442,30050.0
2022-09-21 13:40:00,37.41,37.55,37.38,37.51,52353.0,36.0442,36.1791,36.0153,36.1406,52353.0
2022-09-21 13:45:00,37.51,37.63,37.51,37.61,47251.0,36.1406,36.2562,36.1406,36.2369,47251.0
2022-09-21 13:50:00,37.62,37.62,37.52,37.54,31564.0,36.2466,36.2466,36.1502,36.1695,31564.0
2022-09-21 13:55:00,37.53,37.62,37.53,37.61,17562.0,36.1599,36.2466,36.1599,36.2369,17562.0
2022-09-21 14:00:00,37.59,37.59,37.07,37.07,88726.0,36.2177,36.2177,35.7167,35.7167,88726.0
2022-09-21 14:05:00,37.06,37.32,36.98,37.26,65910.0,35.707,35.9575,35.6299,35.8997,65910.0
2022-09-21 14:10:00,37.21,37.28,36.96,36.98,85674.0,35.8516,35.919,35.6107,35.6299,85674.0
2022-09-21 14:15:00,36.97,37.09,36.93,37.08,93455.0,35.6203,35.7359,35.5818,35.7263,93455.0
2022-09-21 14:20:00,37.07,37.21,37.05,37.21,69771.0,35.7167,35.8516,35.6974,35.8516,69771.0
2022-09-21 14:25:00,37.18,37.28,37.03,37.06,37373.0,35.8226,35.919,35.6781,35.707,37373.0
2022-09-21 14:30:00,37.04,37.5,36.99,37.45,125436.0,35.6878,36.131,35.6396,36.0828,125436.0
2022-09-21 14:35:00,37.45,37.62,37.38,37.44,84441.0,36.0828,36.2466,36.0153,36.0732,84441.0
2022-09-21 14:40:00,37.46,37.92,37.36,37.9,111664.0,36.0924,36.5356,35.9961,36.5164,111664.0
2022-09-21 14:45:00,37.9,38.01,37.52,37.61,128846.0,36.5164,36.6223,36.1502,36.2369,128846.0
2022-09-21 14:50:00,37.56,37.85,37.46,37.81,81758.0,36.1888,36.4682,36.0924,36.4296,81758.0
2022-09-21 14:55:00,37.82,37.85,37.67,37.78,77224.0,36.4393,36.4682,36.2948,36.4007,77224.0
2022-09-21 15:00:00,37.81,37.85,37.59,37.63,68118.0,36.4296,36.4682,36.2177,36.2562,68118.0
2022-09-21 15:05:00,37.64,37.78,37.59,37.61,69325.0,36.2659,36.4007,36.2177,36.2369,69325.0
2022-09-21 15:10:00,37.58,37.63,37.25,37.63,129464.0,36.208,36.2562,35.8901,36.2562,129464.0
2022-09-21 15:15:00,37.62,37.7,37.45,37.46,86916.0,36.2466,36.3237,36.0828,36.0924,86916.0
2022-09-21 15:20:00,37.46,37.46,37.32,37.37,51475.0,36.0924,36.0924,35.9575,36.0057,51475.0
2022-09-21 15:25:00,37.34,37.35,37.05,37.07,117709.0,35.9768,35.9864,35.6974,35.7167,117709.0
2022-09-21 15:30:00,37.07,37.2,36.96,37.19,222826.0,35.7167,35.8419,35.6107,35.8323,222826.0
2022-09-21 15:35:00,37.19,37.2,36.88,36.91,124302.0,35.8323,35.8419,35.5336,35.5625,124302.0
2022-09-21 15:40:00,36.91,36.94,36.79,36.8,159872.0,35.5625,35.5914,35.4469,35.4565,159872.0
2022-09-21 15:45:00,36.79,36.79,36.66,36.77,179547.0,35.4469,35.4469,35.3216,35.4276,179547.0
2022-09-21 15:50:00,36.77,36.82,36.69,36.77,207956.0,35.4276,35.4758,35.3505,35.4276,207956.0
2022-09-21 15:55:00,36.76,36.77,36.62,36.63,330767.0,35.418,35.4276,35.2831,35.2927,330767.0
2022-09-22 09:30:00,36.58,37.25,36.57,37.16,188205.0,35.2446,35.8901,35.2349,35.8034,188205.0
2022-09-22 09:35:00,37.18,37.4,36.91,37.03,150124.0,35.8226,36.0346,35.5625,35.6781,150124.0
2022-09-22 09:40:00,37.04,37.13,36.8,37.12,99583.0,35.6878,35.7745,35.4565,35.7648,99583.0
2022-09-22 09:45:00,37.1,37.1,36.84,36.91,60865.0,35.7456,35.7456,35.4951,35.5625,60865.0
2022-09-22 09:50:00,36.91,37.02,36.46,36.47,108934.0,35.5625,35.6685,35.1289,35.1386,108934.0
2022-09-22 09:55:00,36.45,36.48,36.29,36.32,61272.0,35.1193,35.1482,34.9651,34.994,61272.0
2022-09-22 10:00:00,36.33,36.38,36.2,36.21,81904.0,35.0037,35.0519,34.8784,34.8881,81904.0
2022-09-22 10:05:00,36.19,36.25,36.1,36.12,76696.0,34.8688,34.9266,34.7821,34.8013,76696.0
2022-09-22 10:10:00,36.11,36.23,36.04,36.23,76183.0,34.7917,34.9073,34.7243,34.9073,76183.0
2022-09-22 10:15:00,36.24,36.57,36.24,36.27,128614.0,34.917,35.2349,34.917,34.9459,128614.0
2022-09-22 10:20:00,36.25,36.31,36.17,36.19,58365.0,34.9266,34.9844,34.8495,34.8688,58365.0
2022-09-22 10:25:00,36.19,36.27,36.1,36.16,87132.0,34.8688,34.9459,34.7821,34.8399,87132.0
2022-09-22 10:30:00,36.17,36.33,36.08,36.2,115625.0,34.8495,35.0037,34.7628,34.8784,115625.0
2022-09-22 10:35:00,36.2,36.31,36.2,36.28,63080.0,34.8784,34.9844,34.8784,34.9555,63080.0
2022-09-22 10:40:00,36.27,36.43,36.26,36.4,74310.0,34.9459,35.1,34.9362,35.0711,74310.0
2022-09-22 10:45:00,36.4,36.58,36.4,36.47,128786.0,35.0711,35.2446,35.0711,35.1386,128786.0
2022-09-22 10:50:00,36.47,36.48,36.3,36.32,147694.0,35.1386,35.1482,34.9748,34.994,147694.0
2022-09-22 10:55:00,36.31,36.44,36.29,36.34,159634.0,34.9844,35.1097,34.9651,35.0133,159634.0
2022-09-22 11:00:00,36.34,36.4,36.0,36.07,125729.0,35.0133,35.0711,34.6857,34.7532,125729.0
2022-09-22 11:05:00,36.07,36.17,36.03,36.12,32818.0,34.7532,34.8495,34.7146,34.8013,32818.0
2022-09-22 11:10:00,36.12,36.22,36.1,36.12,70559.0,34.8013,34.8977,34.7821,34.8013,70559.0
2022-09-22 11:15:00,36.13,36.21,36.08,36.14,51067.0,34.811,34.8881,34.7628,34.8206,51067.0
2022-09-22 11:20:00,36.16,36.17,36.02,36.12,63887.0,34.8399,34.8495,34.705,34.8013,63887.0
2022-09-22 11:25:00,36.12,36.22,36.11,36.2,46816.0,34.8013,34.8977,34.7917,34.8784,46816.0
2022-09-22 11:30:00,36.18,36.39,36.14,36.35,101796.0,34.8592,35.0615,34.8206,35.0229,101796.0
2022-09-22 11:35:00,36.35,36.55,36.35,36.53,136173.0,35.0229,35.2156,35.0229,35.1964,136173.0
2022-09-22 11:40:00,36.53,36.57,36.3,36.33,130524.0,35.1964,35.2349,34.9748,35.0037,130524.0
2022-09-22 11:45:00,36.32,36.4,36.22,36.37,69149.0,34.994,35.0711,34.8977,35.0422,69149.0
2022-09-22 11:50:00,36.37,36.37,36.28,36.32,30745.0,35.0422,35.0422,34.9555,34.994,30745.0
2022-09-22 11:55:00,36.31,36.38,36.18,36.21,45227.0,34.9844,35.0519,34.8592,34.8881,45227.0
2022-09-22 12:00:00,36.19,36.31,36.18,36.23,63050.0,34.8688,34.9844,34.8592,34.9073,63050.0
2022-09-22 12:05:00,36.22,36.25,36.14,36.21,27793.0,34.8977,34.9266,34.8206,34.8881,27793.0
2022-09-22 12:10:00,36.22,36.22,36.14,36.17,79442.0,34.8977,34.8977,34.8206,34.8495,79442.0
2022-09-22 12:15:00,36.18,36.18,36.03,36.08,43659.0,34.8592,34.8592,34.7146,34.7628,43659.0
2022-09-22 12:20:00,36.09,36.14,35.97,36.12,79675.0,34.7724,34.8206,34.6568,34.8013,79675.0
2022-09-22 12:25:00,36.11,36.12,35.98,36.0,30823.0,34.7917,34.8013,34.6665,34.6857,30823.0
2022-09-22 12:30:00,36.01,36.01,35.89,35.92,49155.0,34.6954,34.6954,34.5797,34.6086,49155.0
2022-09-22 12:35:00,35.93,35.95,35.9,35.93,20852.0,34.6183,34.6376,34.5894,34.6183,20852.0
2022-09-22 12:40:00,35.94,36.0,35.9,35.92,17892.0,34.6279,34.6857,34.5894,34.6086,17892.0
2022-09-22 12:45:00,35.91,36.02,35.89,35.97,18970.0,34.599,34.705,34.5797,34.6568,18970.0
2022-09-22 12:50:00,35.97,36.01,35.84,35.86,47490.0,34.6568,34.6954,34.5316,34.5508,47490.0
2022-09-22 12:55:00,35.86,35.89,35.72,35.73,91408.0,34.5508,34.5797,34.4159,34.4256,91408.0
2022-09-22 13:00:00,35.73,35.75,35.62,35.63,142647.0,34.4256,34.4449,34.3196,34.3292,142647.0
2022-09-22 13:05:00,35.64,35.68,35.43,35.51,106636.0,34.3389,34.3774,34.1365,34.2136,106636.0
2022-09-22 13:10:00,35.5,35.57,35.48,35.48,32455.0,34.204,34.2714,34.1847,34.1847,32455.0
2022-09-22 13:15:00,35.48,35.48,35.39,35.41,93779.0,34.1847,34.1847,34.098,34.1173,93779.0
2022-09-22 13:20:00,35.4,35.46,35.38,35.39,41977.0,34.1076,34.1654,34.0884,34.098,41977.0
2022-09-22 13:25:00,35.39,35.49,35.38,35.41,33238.0,34.098,34.1943,34.0884,34.1173,33238.0
2022-09-22 13:30:00,35.41,35.43,35.34,35.4,31225.0,34.1173,34.1365,34.0498,34.1076,31225.0
2022-09-22 13:35:00,35.41,35.43,35.34,35.37,24233.0,34.1173,34.1365,34.0498,34.0787,24233.0
2022-09-22 13:40:00,35.37,35.4,35.33,35.34,20481.0,34.0787,34.1076,34.0402,34.0498,20481.0
2022-09-22 13:45:00,35.34,35.35,35.31,35.34,20163.0,34.0498,34.0595,34.0209,34.0498,20163.0
2022-09-22 13:50:00,35.35,35.45,35.34,35.44,18616.0,34.0595,34.1558,34.0498,34.1462,18616.0
2022-09-22 13:55:00,35.44,35.46,35.4,35.43,38281.0,34.1462,34.1654,34.1076,34.1365,38281.0
2022-09-22 14:00:00,35.43,35.44,35.29,35.29,21582.0,34.1365,34.1462,34.0016,34.0016,21582.0
2022-09-22 14:05:00,35.3,35.31,35.2,35.22,102718.0,34.0113,34.0209,33.9149,33.9342,102718.0
2022-09-22 14:10:00,35.22,35.25,35.15,35.18,43465.0,33.9342,33.9631,33.8668,33.8957,43465.0
2022-09-22 14:15:00,35.18,35.25,35.16,35.19,14945.0,33.8957,33.9631,33.8764,33.9053,14945.0
2022-09-22 14:20:00,35.19,35.21,35.1,35.13,23538.0,33.9053,33.9246,33.8186,33.8475,23538.0
2022-09-22 14:25:00,35.13,35.22,35.09,35.18,22987.0,33.8475,33.9342,33.8089,33.8957,22987.0
2022-09-22 14:30:00,35.18,35.23,35.17,35.18,15768.0,33.8957,33.9438,33.886,33.8957,15768.0
2022-09-22 14:35:00,35.18,35.19,35.1,35.13,23740.0,33.8957,33.9053,33.8186,33.8475,23740.0
2022-09-22 14:40:00,35.13,35.13,35.03,35.04,32057.0,33.8475,33.8475,33.7511,33.7608,32057.0
2022-09-22 14:45:00,35.03,35.03,34.94,34.99,50714.0,33.7511,33.7511,33.6644,33.7126,50714.0
2022-09-22 14:50:00,34.99,35.14,34.99,35.12,26356.0,33.7126,33.8571,33.7126,33.8379,26356.0
2022-09-22 14:55:00,35.12,35.21,35.08,35.17,51801.0,33.8379,33.9246,33.7993,33.886,51801.0
2022-09-22 15:00:00,35.18,35.31,35.17,35.21,36033.0,33.8957,34.0209,33.886,33.9246,36033.0
2022-09-22 15:05:00,35.22,35.31,35.18,35.29,75286.0,33.9342,34.0209,33.8957,34.0016,75286.0
2022-09-22 15:10:00,35.29,35.36,35.25,35.34,34345.0,34.0016,34.0691,33.9631,34.0498,34345.0
2022-09-22 15:15:00,35.34,35.34,35.27,35.3,23225.0,34.0498,34.0498,33.9824,34.0113,23225.0
2022-09-22 15:20:00,35.3,35.3,35.23,35.27,39725.0,34.0113,34.0113,33.9438,33.9824,39725.0
2022-09-22 15:25:00,35.27,35.4,35.25,35.39,54249.0,33.9824,34.1076,33.9631,34.098,54249.0
2022-09-22 15:30:00,35.4,35.44,35.34,35.39,123169.0,34.1076,34.1462,34.0498,34.098,123169.0
2022-09-22 15:35:00,35.4,35.4,35.29,35.3,109213.0,34.1076,34.1076,34.0016,34.0113,109213.0
2022-09-22 15:40:00,35.29,35.32,35.22,35.27,110056.0,34.0016,34.0306,33.9342,33.9824,110056.0
2022-09-22 15:45:00,35.28,35.53,35.27,35.53,174778.0,33.992,34.2329,33.9824,34.2329,174778.0
2022-09-22 15:50:00,35.53,35.53,35.35,35.37,173535.0,34.2329,34.2329,34.0595,34.0787,173535.0
2022-09-22 15:55:00,35.37,35.39,35.27,35.27,286952.0,34.0787,34.098,33.9824,33.9824,286952.0
2022-09-23 09:30:00,34.75,35.26,34.66,35.24,276386.0,33.4814,33.9727,33.3946,33.9535,276386.0
2022-09-23 09:35:00,35.26,35.26,34.8,34.82,121760.0,33.9727,33.9727,33.5295,33.5488,121760.0
2022-09-23 09:40:00,34.82,35.09,34.77,34.99,84356.0,33.5488,33.8089,33.5006,33.7126,84356.0
2022-09-23 09:45:00,34.93,35.04,34.8,34.9,195034.0,33.6548,33.7608,33.5295,33.6259,195034.0
2022-09-23 09:50:00,34.93,35.09,34.76,35.0,107288.0,33.6548,33.8089,33.491,33.7222,107288.0
2022-09-23 09:55:00,35.0,35.05,34.88,34.93,180422.0,33.7222,33.7704,33.6066,33.6548,180422.0
2022-09-23 10:00:00,34.94,34.96,34.68,34.78,89214.0,33.6644,33.6837,33.4139,33.5103,89214.0
2022-09-23 10:05:00,34.79,34.87,34.66,34.77,80834.0,33.5199,33.597,33.3946,33.5006,80834.0
2022-09-23 10:10:00,34.77,34.83,34.55,34.65,100644.0,33.5006,33.5584,33.2887,33.385,100644.0
2022-09-23 10:15:00,34.65,34.81,34.64,34.73,75973.0,33.385,33.5392,33.3754,33.4621,75973.0
2022-09-23 10:20:00,34.73,34.82,34.7,34.76,52394.0,33.4621,33.5488,33.4332,33.491,52394.0
2022-09-23 10:25:00,34.75,34.87,34.71,34.83,77009.0,33.4814,33.597,33.4428,33.5584,77009.0
2022-09-23 10:30:00,34.83,34.88,34.65,34.65,50277.0,33.5584,33.6066,33.385,33.385,50277.0
2022-09-23 10:35:00,34.65,34.78,34.65,34.77,126303.0,33.385,33.5103,33.385,33.5006,126303.0
2022-09-23 10:40:00,34.77,34.79,34.54,34.7,93235.0,33.5006,33.5199,33.279,33.4332,93235.0
2022-09-23 10:45:00,34.7,34.71,34.59,34.63,74180.0,33.4332,33.4428,33.3272,33.3657,74180.0
2022-09-23 10:50:00,34.62,34.68,34.56,34.66,91608.0,33.3561,33.4139,33.2983,33.3946,91608.0
2022-09-23 10:55:00,34.65,34.66,34.53,34.55,55222.0,33.385,33.3946,33.2694,33.2887,55222.0
2022-09-23 11:00:00,34.54,34.58,34.49,34.56,75238.0,33.279,33.3176,33.2309,33.2983,75238.0
2022-09-23 11:05:00,34.57,34.63,34.47,34.5,108112.0,33.3079,33.3657,33.2116,33.2405,108112.0
2022-09-23 11:10:00,34.5,34.54,34.47,34.51,76356.0,33.2405,33.279,33.2116,33.2501,76356.0
2022-09-23 11:15:00,34.51,34.59,34.51,34.58,48879.0,33.2501,33.3272,33.2501,33.3176,48879.0
2022-09-23 11:20:00,34.57,34.64,34.49,34.61,82181.0,33.3079,33.3754,33.2309,33.3465,82181.0
2022-09-23 11:25:00,34.61,34.67,34.54,34.55,117252.0,33.3465,33.4043,33.279,33.2887,117252.0
2022-09-23 11:30:00,34.55,34.64,34.55,34.56,40884.0,33.2887,33.3754,33.2887,33.2983,40884.0
2022-09-23 11:35:00,34.56,34.69,34.55,34.69,72289.0,33.2983,33.4236,33.2887,33.4236,72289.0
2022-09-23 11:40:00,34.68,34.77,34.63,34.73,133877.0,33.4139,33.5006,33.3657,33.4621,133877.0
2022-09-23 11:45:00,34.74,34.77,34.62,34.63,115323.0,33.4717,33.5006,33.3561,33.3657,115323.0
2022-09-23 11:50:00,34.62,34.62,34.48,34.5,70218.0,33.3561,33.3561,33.2212,33.2405,70218.0
2022-09-23 11:55:00,34.5,34.59,34.48,34.52,65913.0,33.2405,33.3272,33.2212,33.2598,65913.0
2022-09-23 12:00:00,34.52,34.58,34.48,34.58,75803.0,33.2598,33.3176,33.2212,33.3176,75803.0
2022-09-23 12:05:00,34.58,34.59,34.49,34.54,50673.0,33.3176,33.3272,33.2309,33.279,50673.0
2022-09-23 12:10:00,34.53,34.63,34.49,34.6,60098.0,33.2694,33.3657,33.2309,33.3368,60098.0
2022-09-23 12:15:00,34.6,34.68,34.58,34.67,68522.0,33.3368,33.4139,33.3176,33.4043,68522.0
2022-09-23 12:20:00,34.68,34.71,34.62,34.68,52717.0,33.4139,33.4428,33.3561,33.4139,52717.0
2022-09-23 12:25:00,34.68,34.69,34.61,34.62,37619.0,33.4139,33.4236,33.3465,33.3561,37619.0
2022-09-23 12:30:00,34.62,34.65,34.56,34.61,55233.0,33.3561,33.385,33.2983,33.3465,55233.0
2022-09-23 12:35:00,34.61,34.68,34.58,34.67,107108.0,33.3465,33.4139,33.3176,33.4043,107108.0
2022-09-23 12:40:00,34.67,34.67,34.6,34.62,49831.0,33.4043,33.4043,33.3368,33.3561,49831.0
2022-09-23 12:45:00,34.62,34.75,34.6,34.75,53523.0,33.3561,33.4814,33.3368,33.4814,53523.0
2022-09-23 12:50:00,34.75,34.89,34.74,34.89,57679.0,33.4814,33.6162,33.4717,33.6162,57679.0
2022-09-23 12:55:00,34.89,34.98,34.84,34.97,60290.0,33.6162,33.703,33.5681,33.6933,60290.0
2022-09-23 13:00:00,34.98,35.05,34.94,34.98,110703.0,33.703,33.7704,33.6644,33.703,110703.0
2022-09-23 13:05:00,34.97,35.03,34.96,35.02,51462.0,33.6933,33.7511,33.6837,33.7415,51462.0
2022-09-23 13:10:00,35.02,35.08,35.01,35.02,55383.0,33.7415,33.7993,33.7319,33.7415,55383.0
2022-09-23 13:15:00,35.0,35.05,34.96,35.05,54447.0,33.7222,33.7704,33.6837,33.7704,54447.0
2022-09-23 13:20:00,35.03,35.08,34.96,34.98,68381.0,33.7511,33.7993,33.6837,33.703,68381.0
2022-09-23 13:25:00,34.96,34.97,34.79,34.8,39646.0,33.6837,33.6933,33.5199,33.5295,39646.0
2022-09-23 13:30:00,34.8,34.82,34.71,34.79,40240.0,33.5295,33.5488,33.4428,33.5199,40240.0
2022-09-23 13:35:00,34.78,34.87,34.76,34.77,39817.0,33.5103,33.597,33.491,33.5006,39817.0
2022-09-23 13:40:00,34.77,34.79,34.71,34.79,32049.0,33.5006,33.5199,33.4428,33.5199,32049.0
2022-09-23 13:45:00,34.78,34.92,34.77,34.88,32070.0,33.5103,33.6452,33.5006,33.6066,32070.0
2022-09-23 13:50:00,34.88,34.9,34.83,34.9,26626.0,33.6066,33.6259,33.5584,33.6259,26626.0
2022-09-23 13:55:00,34.91,34.91,34.81,34.89,38459.0,33.6355,33.6355,33.5392,33.6162,38459.0
2022-09-23 14:00:00,34.88,34.91,34.78,34.89,55174.0,33.6066,33.6355,33.5103,33.6162,55174.0
2022-09-23 14:05:00,34.89,34.92,34.81,34.81,42425.0,33.6162,33.6452,33.5392,33.5392,42425.0
2022-09-23 14:10:00,34.82,34.86,34.76,34.8,31257.0,33.5488,33.5873,33.491,33.5295,31257.0
2022-09-23 14:15:00,34.8,34.82,34.74,34.79,49577.0,33.5295,33.5488,33.4717,33.5199,49577.0
2022-09-23 14:20:00,34.77,34.84,34.73,34.81,32603.0,33.5006,33.5681,33.4621,33.5392,32603.0
2022-09-23 14:25:00,34.8,34.86,34.75,34.8,34688.0,33.5295,33.5873,33.4814,33.5295,34688.0
2022-09-23 14:30:00,34.8,34.8,34.69,34.75,37021.0,33.5295,33.5295,33.4236,33.4814,37021.0
2022-09-23 14:35:00,34.75,34.76,34.7,34.71,24741.0,33.4814,33.491,33.4332,33.4428,24741.0
2022-09-23 14:40:00,34.71,34.76,34.67,34.74,44644.0,33.4428,33.491,33.4043,33.4717,44644.0
2022-09-23 14:45:00,34.75,34.79,34.71,34.75,40092.0,33.4814,33.5199,33.4428,33.4814,40092.0
2022-09-23 14:50:00,34.75,34.75,34.67,34.69,48463.0,33.4814,33.4814,33.4043,33.4236,48463.0
2022-09-23 14:55:00,34.68,34.69,34.59,34.64,39186.0,33.4139,33.4236,33.3272,33.3754,39186.0
2022-09-23 15:00:00,34.64,34.77,34.64,34.74,43206.0,33.3754,33.5006,33.3754,33.4717,43206.0
2022-09-23 15:05:00,34.75,34.84,34.68,34.8,40894.0,33.4814,33.5681,33.4139,33.5295,40894.0
2022-09-23 15:10:00,34.81,34.82,34.75,34.78,37061.0,33.5392,33.5488,33.4814,33.5103,37061.0
2022-09-23 15:15:00,34.78,35.04,34.78,35.01,156477.0,33.5103,33.7608,33.5103,33.7319,156477.0
2022-09-23 15:20:00,35.01,35.1,35.0,35.08,84017.0,33.7319,33.8186,33.7222,33.7993,84017.0
2022-09-23 15:25:00,35.09,35.28,35.07,35.28,145400.0,33.8089,33.992,33.7897,33.992,145400.0
2022-09-23 15:30:00,35.27,35.42,35.24,35.25,186742.0,33.9824,34.1269,33.9535,33.9631,186742.0
2022-09-23 15:35:00,35.24,35.37,35.17,35.34,119868.0,33.9535,34.0787,33.886,34.0498,119868.0
2022-09-23 15:40:00,35.33,35.51,35.27,35.48,156780.0,34.0402,34.2136,33.9824,34.1847,156780.0
2022-09-23 15:45:00,35.49,35.51,35.3,35.3,153350.0,34.1943,34.2136,34.0113,34.0113,153350.0
2022-09-23 15:50:00,35.3,35.43,35.21,35.43,179123.0,34.0113,34.1365,33.9246,34.1365,179123.0
2022-09-23 15:55:00,35.42,35.51,35.34,35.49,430120.0,34.1269,34.2136,34.0498,34.1943,430120.0
2022-09-26 09:30:00,38.87,39.22,38.37,38.94,1823486.0,37.4509,37.7882,36.9692,37.5184,1823486.0
2022-09-26 09:35:00,38.95,39.36,38.64,39.25,1671283.0,37.528,37.9231,37.2293,37.8171,1671283.0
2022-09-26 09:40:00,39.24,39.38,38.41,38.61,763347.0,37.8074,37.9423,37.0077,37.2004,763347.0
2022-09-26 09:45:00,38.58,39.23,38.51,39.19,466683.0,37.1715,37.7978,37.1041,37.7593,466683.0
2022-09-26 09:50:00,39.19,39.47,39.04,39.26,640540.0,37.7593,38.029,37.6147,37.8267,640540.0
2022-09-26 09:55:00,39.25,39.27,39.05,39.18,263321.0,37.8171,37.8363,37.6244,37.7496,263321.0
2022-09-26 10:00:00,39.17,39.59,38.97,39.53,714328.0,37.74,38.1447,37.5473,38.0869,714328.0
2022-09-26 10:05:00,39.52,39.76,39.37,39.55,1115556.0,38.0772,38.3085,37.9327,38.1061,1115556.0
2022-09-26 10:10:00,39.53,39.93,39.36,39.89,769557.0,38.0869,38.4722,37.9231,38.4337,769557.0
2022-09-26 10:15:00,39.89,40.13,39.84,40.08,534949.0,38.4337,38.6649,38.3855,38.6168,534949.0
2022-09-26 10:20:00,40.09,40.2,39.88,40.11,337511.0,38.6264,38.7324,38.4241,38.6457,337511.0
2022-09-26 10:25:00,40.11,40.3,39.85,40.06,315280.0,38.6457,38.8287,38.3952,38.5975,315280.0
2022-09-26 10:30:00,40.07,40.08,39.76,39.94,343190.0,38.6071,38.6168,38.3085,38.4819,343190.0
2022-09-26 10:35:00,39.95,40.28,39.92,40.27,452621.0,38.4915,38.8095,38.4626,38.7998,452621.0
2022-09-26 10:40:00,40.27,40.42,40.11,40.37,279771.0,38.7998,38.9444,38.6457,38.8962,279771.0
2022-09-26 10:45:00,40.35,40.44,40.14,40.39,443108.0,38.8769,38.9636,38.6746,38.9155,443108.0
2022-09-26 10:50:00,40.41,40.5,40.22,40.47,273146.0,38.9347,39.0214,38.7517,38.9925,273146.0
2022-09-26 10:55:00,40.46,40.47,40.27,40.3,159082.0,38.9829,38.9925,38.7998,38.8287,159082.0
2022-09-26 11:00:00,40.27,40.34,40.09,40.19,251173.0,38.7998,38.8673,38.6264,38.7228,251173.0
2022-09-26 11:05:00,40.19,40.19,39.85,39.9,192264.0,38.7228,38.7228,38.3952,38.4433,192264.0
2022-09-26 11:10:00,39.92,40.18,39.88,39.98,209657.0,38.4626,38.7131,38.4241,38.5204,209657.0
2022-09-26 11:15:00,39.98,40.07,39.87,40.0,250705.0,38.5204,38.6071,38.4144,38.5397,250705.0
2022-09-26 11:20:00,40.0,40.02,39.81,39.95,176626.0,38.5397,38.559,38.3566,38.4915,176626.0
2022-09-26 11:25:00,39.95,40.08,39.89,40.07,181056.0,38.4915,38.6168,38.4337,38.6071,181056.0
2022-09-26 11:30:00,40.07,40.17,39.94,40.02,216599.0,38.6071,38.7035,38.4819,38.559,216599.0
2022-09-26 11:35:00,40.01,40.33,40.01,40.15,238523.0,38.5493,38.8576,38.5493,38.6842,238523.0
2022-09-26 11:40:00,40.14,40.35,39.96,39.98,137362.0,38.6746,38.8769,38.5012,38.5204,137362.0
2022-09-26 11:45:00,39.97,40.18,39.89,40.18,133549.0,38.5108,38.7131,38.4337,38.7131,133549.0
2022-09-26 11:50:00,40.18,40.18,39.91,39.99,178673.0,38.7131,38.7131,38.453,38.5301,178673.0
2022-09-26 11:55:00,39.98,40.03,39.87,39.9,94792.0,38.5204,38.5686,38.4144,38.4433,94792.0
2022-09-26 12:00:00,39.89,39.94,39.81,39.84,126071.0,38.4337,38.4819,38.3566,38.3855,126071.0
2022-09-26 12:05:00,39.84,39.85,39.67,39.69,149967.0,38.3855,38.3952,38.2217,38.241,149967.0
2022-09-26 12:10:00,39.7,39.91,39.7,39.9,152103.0,38.2506,38.453,38.2506,38.4433,152103.0
2022-09-26 12:15:00,39.9,40.05,39.9,39.98,178984.0,38.4433,38.5879,38.4433,38.5204,178984.0
2022-09-26 12:20:00,39.98,40.04,39.74,39.74,110106.0,38.5204,38.5782,38.2892,38.2892,110106.0
2022-09-26 12:25:00,39.75,39.77,39.58,39.62,182807.0,38.2988,38.3181,38.135,38.1736,182807.0
2022-09-26 12:30:00,39.6,39.68,39.59,39.62,132260.0,38.1543,38.2314,38.1447,38.1736,132260.0
2022-09-26 12:35:00,39.62,39.79,39.6,39.77,154373.0,38.1736,38.3374,38.1543,38.3181,154373.0
2022-09-26 12:40:00,39.79,39.85,39.61,39.66,119019.0,38.3374,38.3952,38.1639,38.2121,119019.0
2022-09-26 12:45:00,39.68,39.88,39.62,39.8,162099.0,38.2314,38.4241,38.1736,38.347,162099.0
2022-09-26 12:50:00,39.8,39.94,39.8,39.92,165189.0,38.347,38.4819,38.347,38.4626,165189.0
2022-09-26 12:55:00,39.92,39.97,39.87,39.92,149744.0,38.4626,38.5108,38.4144,38.4626,149744.0
2022-09-26 13:00:00,39.91,39.99,39.85,39.87,120844.0,38.453,38.5301,38.3952,38.4144,120844.0
2022-09-26 13:05:00,39.87,39.91,39.76,39.8,70983.0,38.4144,38.453,38.3085,38.347,70983.0
2022-09-26 13:10:00,39.8,39.83,39.67,39.77,144619.0,38.347,38.3759,38.2217,38.3181,144619.0
2022-09-26 13:15:00,39.78,39.89,39.78,39.89,100311.0,38.3277,38.4337,38.3277,38.4337,100311.0
2022-09-26 13:20:00,39.89,39.98,39.89,39.91,50035.0,38.4337,38.5204,38.4337,38.453,50035.0
2022-09-26 13:25:00,39.93,40.05,39.83,39.97,131407.0,38.4722,38.5879,38.3759,38.5108,131407.0
2022-09-26 13:30:00,39.98,40.1,39.95,40.0,123829.0,38.5204,38.636,38.4915,38.5397,123829.0
2022-09-26 13:35:00,40.0,40.06,39.95,39.98,95799.0,38.5397,38.5975,38.4915,38.5204,95799.0
2022-09-26 13:40:00,39.97,40.0,39.87,39.93,46877.0,38.5108,38.5397,38.4144,38.4722,46877.0
2022-09-26 13:45:00,39.93,40.0,39.89,39.94,42519.0,38.4722,38.5397,38.4337,38.4819,42519.0
2022-09-26 13:50:00,39.95,40.05,39.94,39.97,76908.0,38.4915,38.5879,38.4819,38.5108,76908.0
2022-09-26 13:55:00,39.97,39.99,39.74,39.77,77578.0,38.5108,38.5301,38.2892,38.3181,77578.0
2022-09-26 14:00:00,39.76,39.93,39.72,39.93,50414.0,38.3085,38.4722,38.2699,38.4722,50414.0
2022-09-26 14:05:00,39.92,39.94,39.85,39.92,105223.0,38.4626,38.4819,38.3952,38.4626,105223.0
2022-09-26 14:10:00,39.92,39.96,39.83,39.9,93573.0,38.4626,38.5012,38.3759,38.4433,93573.0
2022-09-26 14:15:00,39.89,39.92,39.81,39.91,36917.0,38.4337,38.4626,38.3566,38.453,36917.0
2022-09-26 14:20:00,39.91,39.99,39.86,39.98,138131.0,38.453,38.5301,38.4048,38.5204,138131.0
2022-09-26 14:25:00,39.97,39.99,39.86,39.87,105805.0,38.5108,38.5301,38.4048,38.4144,105805.0
2022-09-26 14:30:00,39.87,39.97,39.87,39.88,82122.0,38.4144,38.5108,38.4144,38.4241,82122.0
2022-09-26 14:35:00,39.87,39.9,39.79,39.86,190604.0,38.4144,38.4433,38.3374,38.4048,190604.0
2022-09-26 14:40:00,39.87,39.88,39.76,39.8,110637.0,38.4144,38.4241,38.3085,38.347,110637.0
2022-09-26 14:45:00,39.79,39.9,39.74,39.87,89138.0,38.3374,38.4433,38.2892,38.4144,89138.0
2022-09-26 14:50:00,39.86,39.9,39.79,39.85,106166.0,38.4048,38.4433,38.3374,38.3952,106166.0
2022-09-26 14:55:00,39.85,39.88,39.76,39.76,107229.0,38.3952,38.4241,38.3085,38.3085,107229.0
2022-09-26 15:00:00,39.76,39.83,39.75,39.8,107604.0,38.3085,38.3759,38.2988,38.347,107604.0
2022-09-26 15:05:00,39.8,39.83,39.72,39.8,101644.0,38.347,38.3759,38.2699,38.347,101644.0
2022-09-26 15:10:00,39.8,39.92,39.79,39.8,103580.0,38.347,38.4626,38.3374,38.347,103580.0
2022-09-26 15:15:00,39.8,39.93,39.74,39.91,85593.0,38.347,38.4722,38.2892,38.453,85593.0
2022-09-26 15:20:00,39.91,39.94,39.78,39.83,154683.0,38.453,38.4819,38.3277,38.3759,154683.0
2022-09-26 15:25:00,39.84,39.84,39.74,39.76,94216.0,38.3855,38.3855,38.2892,38.3085,94216.0
2022-09-26 15:30:00,39.77,39.78,39.66,39.76,179759.0,38.3181,38.3277,38.2121,38.3085,179759.0
2022-09-26 15:35:00,39.76,39.84,39.6,39.6,173775.0,38.3085,38.3855,38.1543,38.1543,173775.0
2022-09-26 15:40:00,39.61,39.74,39.6,39.72,220947.0,38.1639,38.2892,38.1543,38.2699,220947.0
2022-09-26 15:45:00,39.72,39.76,39.6,39.66,280649.0,38.2699,38.3085,38.1543,38.2121,280649.0
2022-09-26 15:50:00,39.67,39.79,39.6,39.75,510875.0,38.2217,38.3374,38.1543,38.2988,510875.0
2022-09-26 15:55:00,39.75,39.76,39.6,39.66,848734.0,38.2988,38.3085,38.1543,38.2121,848734.0
2022-09-27 09:30:00,40.49,40.55,39.76,40.02,335626.0,39.0118,39.0696,38.3085,38.559,335626.0
2022-09-27 09:35:00,40.05,40.12,39.7,39.98,224700.0,38.5879,38.6553,38.2506,38.5204,224700.0
2022-09-27 09:40:00,39.99,40.25,39.87,40.06,323621.0,38.5301,38.7806,38.4144,38.5975,323621.0
2022-09-27 09:45:00,40.08,40.31,39.98,40.0,331562.0,38.6168,38.8384,38.5204,38.5397,331562.0
2022-09-27 09:50:00,40.0,40.13,39.84,40.03,629320.0,38.5397,38.6649,38.3855,38.5686,629320.0
2022-09-27 09:55:00,40.02,40.03,39.77,39.82,194143.0,38.559,38.5686,38.3181,38.3663,194143.0
2022-09-27 10:00:00,39.83,40.01,39.35,39.55,350468.0,38.3759,38.5493,37.9134,38.1061,350468.0
2022-09-27 10:05:00,39.53,39.63,39.23,39.29,231229.0,38.0869,38.1832,37.7978,37.8556,231229.0
2022-09-27 10:10:00,39.3,39.54,39.26,39.53,228597.0,37.8652,38.0965,37.8267,38.0869,228597.0
2022-09-27 10:15:00,39.53,39.77,39.52,39.71,143938.0,38.0869,38.3181,38.0772,38.2603,143938.0
2022-09-27 10:20:00,39.7,39.72,39.45,39.49,124074.0,38.2506,38.2699,38.0098,38.0483,124074.0
2022-09-27 10:25:00,39.51,39.67,39.47,39.64,154901.0,38.0676,38.2217,38.029,38.1928,154901.0
2022-09-27 10:30:00,39.64,40.06,39.64,40.06,256843.0,38.1928,38.5975,38.1928,38.5975,256843.0
2022-09-27 10:35:00,40.04,40.13,39.91,39.93,152043.0,38.5782,38.6649,38.453,38.4722,152043.0
2022-09-27 10:40:00,39.92,40.03,39.87,39.98,65950.0,38.4626,38.5686,38.4144,38.5204,65950.0
2022-09-27 10:45:00,39.97,40.07,39.87,39.89,112909.0,38.5108,38.6071,38.4144,38.4337,112909.0
2022-09-27 10:50:00,39.88,39.9,39.62,39.63,78885.0,38.4241,38.4433,38.1736,38.1832,78885.0
2022-09-27 10:55:00,39.63,39.79,39.6,39.68,60729.0,38.1832,38.3374,38.1543,38.2314,60729.0
2022-09-27 11:00:00,39.67,39.72,39.56,39.68,90773.0,38.2217,38.2699,38.1158,38.2314,90773.0
2022-09-27 11:05:00,39.69,39.88,39.68,39.87,124191.0,38.241,38.4241,38.2314,38.4144,124191.0
2022-09-27 11:10:00,39.87,39.88,39.66,39.69,45566.0,38.4144,38.4241,38.2121,38.241,45566.0
2022-09-27 11:15:00,39.7,39.7,39.53,39.54,174192.0,38.2506,38.2506,38.0869,38.0965,174192.0
2022-09-27 11:20:00,39.54,39.54,39.29,39.32,87179.0,38.0965,38.0965,37.8556,37.8845,87179.0
2022-09-27 11:25:00,39.34,39.35,39.13,39.16,106271.0,37.9038,37.9134,37.7015,37.7304,106271.0
2022-09-27 11:30:00,39.16,39.37,39.14,39.31,128506.0,37.7304,37.9327,37.7111,37.8749,128506.0
2022-09-27 11:35:00,39.31,39.32,39.15,39.16,104143.0,37.8749,37.8845,37.7207,37.7304,104143.0
2022-09-27 11:40:00,39.17,39.26,39.11,39.12,90418.0,37.74,37.8267,37.6822,37.6918,90418.0
2022-09-27 11:45:00,39.12,39.24,39.08,39.23,124445.0,37.6918,37.8074,37.6533,37.7978,124445.0
2022-09-27 11:50:00,39.25,39.33,39.08,39.08,104348.0,37.8171,37.8942,37.6533,37.6533,104348.0
2022-09-27 11:55:00,39.09,39.22,39.08,39.13,75538.0,37.6629,37.7882,37.6533,37.7015,75538.0
2022-09-27 12:00:00,39.13,39.15,39.03,39.14,93232.0,37.7015,37.7207,37.6051,37.7111,93232.0
2022-09-27 12:05:00,39.15,39.15,39.02,39.03,60276.0,37.7207,37.7207,37.5955,37.6051,60276.0
2022-09-27 12:10:00,39.03,39.08,38.97,39.02,95947.0,37.6051,37.6533,37.5473,37.5955,95947.0
2022-09-27 12:15:00,39.02,39.03,38.88,38.91,91147.0,37.5955,37.6051,37.4606,37.4895,91147.0
2022-09-27 12:20:00,38.91,39.0,38.89,38.98,79505.0,37.4895,37.5762,37.4702,37.5569,79505.0
2022-09-27 12:25:00,38.98,39.1,38.98,39.08,62394.0,37.5569,37.6726,37.5569,37.6533,62394.0
2022-09-27 12:30:00,39.08,39.23,39.07,39.21,32886.0,37.6533,37.7978,37.6436,37.7785,32886.0
2022-09-27 12:35:00,39.22,39.25,39.14,39.2,82840.0,37.7882,37.8171,37.7111,37.7689,82840.0
2022-09-27 12:40:00,39.2,39.2,39.12,39.17,74283.0,37.7689,37.7689,37.6918,37.74,74283.0
2022-09-27 12:45:00,39.14,39.16,39.08,39.12,33079.0,37.7111,37.7304,37.6533,37.6918,33079.0
2022-09-27 12:50:00,39.13,39.24,39.04,39.24,108497.0,37.7015,37.8074,37.6147,37.8074,108497.0
2022-09-27 12:55:00,39.23,39.34,39.22,39.26,94701.0,37.7978,37.9038,37.7882,37.8267,94701.0
2022-09-27 13:00:00,39.25,39.25,39.09,39.1,55917.0,37.8171,37.8171,37.6629,37.6726,55917.0
2022-09-27 13:05:00,39.1,39.26,39.09,39.21,74644.0,37.6726,37.8267,37.6629,37.7785,74644.0
2022-09-27 13:10:00,39.19,39.23,39.14,39.21,32162.0,37.7593,37.7978,37.7111,37.7785,32162.0
2022-09-27 13:15:00,39.21,39.24,39.18,39.2,31683.0,37.7785,37.8074,37.7496,37.7689,31683.0
2022-09-27 13:20:00,39.2,39.21,39.13,39.14,33829.0,37.7689,37.7785,37.7015,37.7111,33829.0
2022-09-27 13:25:00,39.13,39.16,39.07,39.11,30531.0,37.7015,37.7304,37.6436,37.6822,30531.0
2022-09-27 13:30:00,39.09,39.17,39.08,39.15,27647.0,37.6629,37.74,37.6533,37.7207,27647.0
2022-09-27 13:35:00,39.16,39.17,39.11,39.12,27882.0,37.7304,37.74,37.6822,37.6918,27882.0
2022-09-27 13:40:00,39.11,39.12,39.01,39.11,26395.0,37.6822,37.6918,37.5858,37.6822,26395.0
2022-09-27 13:45:00,39.12,39.16,39.06,39.08,35627.0,37.6918,37.7304,37.634,37.6533,35627.0
2022-09-27 13:50:00,39.06,39.12,39.05,39.08,22537.0,37.634,37.6918,37.6244,37.6533,22537.0
2022-09-27 13:55:00,39.08,39.12,39.03,39.12,30958.0,37.6533,37.6918,37.6051,37.6918,30958.0
2022-09-27 14:00:00,39.11,39.28,39.09,39.25,85305.0,37.6822,37.846,37.6629,37.8171,85305.0
2022-09-27 14:05:00,39.25,39.44,39.24,39.44,119740.0,37.8171,38.0001,37.8074,38.0001,119740.0
2022-09-27 14:10:00,39.45,39.47,39.39,39.41,160943.0,38.0098,38.029,37.952,37.9712,160943.0
2022-09-27 14:15:00,39.41,39.45,39.28,39.29,118085.0,37.9712,38.0098,37.846,37.8556,118085.0
2022-09-27 14:20:00,39.29,39.37,39.27,39.37,73403.0,37.8556,37.9327,37.8363,37.9327,73403.0
2022-09-27 14:25:00,39.36,39.43,39.33,39.43,56576.0,37.9231,37.9905,37.8942,37.9905,56576.0
2022-09-27 14:30:00,39.42,39.47,39.31,39.41,96789.0,37.9809,38.029,37.8749,37.9712,96789.0
2022-09-27 14:35:00,39.42,39.54,39.38,39.5,82262.0,37.9809,38.0965,37.9423,38.0579,82262.0
2022-09-27 14:40:00,39.5,39.59,39.5,39.54,80292.0,38.0579,38.1447,38.0579,38.0965,80292.0
2022-09-27 14:45:00,39.54,39.66,39.48,39.64,81997.0,38.0965,38.2121,38.0387,38.1928,81997.0
2022-09-27 14:50:00,39.64,39.64,39.56,39.61,71559.0,38.1928,38.1928,38.1158,38.1639,71559.0
2022-09-27 14:55:00,39.6,39.66,39.57,39.64,69174.0,38.1543,38.2121,38.1254,38.1928,69174.0
2022-09-27 15:00:00,39.65,39.69,39.53,39.66,100771.0,38.2025,38.241,38.0869,38.2121,100771.0
2022-09-27 15:05:00,39.67,39.82,39.67,39.81,79825.0,38.2217,38.3663,38.2217,38.3566,79825.0
2022-09-27 15:10:00,39.8,39.87,39.77,39.86,75074.0,38.347,38.4144,38.3181,38.4048,75074.0
2022-09-27 15:15:00,39.87,39.87,39.77,39.84,97935.0,38.4144,38.4144,38.3181,38.3855,97935.0
2022-09-27 15:20:00,39.84,39.86,39.76,39.81,65336.0,38.3855,38.4048,38.3085,38.3566,65336.0
2022-09-27 15:25:00,39.8,39.84,39.75,39.79,58586.0,38.347,38.3855,38.2988,38.3374,58586.0
2022-09-27 15:30:00,39.8,39.81,39.65,39.75,150860.0,38.347,38.3566,38.2025,38.2988,150860.0
2022-09-27 15:35:00,39.75,39.78,39.54,39.55,95762.0,38.2988,38.3277,38.0965,38.1061,95762.0
2022-09-27 15:40:00,39.55,39.65,39.53,39.63,105884.0,38.1061,38.2025,38.0869,38.1832,105884.0
2022-09-27 15:45:00,39.63,39.65,39.54,39.65,155033.0,38.1832,38.2025,38.0965,38.2025,155033.0
2022-09-27 15:50:00,39.64,39.76,39.64,39.71,312309.0,38.1928,38.3085,38.1928,38.2603,312309.0
2022-09-27 15:55:00,39.7,39.75,39.64,39.74,613356.0,38.2506,38.2988,38.1928,38.2892,613356.0
2022-09-28 09:30:00,39.61,39.72,39.25,39.52,153608.0,38.1639,38.2699,37.8171,38.0772,153608.0
2022-09-28 09:35:00,39.47,39.64,39.32,39.54,124905.0,38.029,38.1928,37.8845,38.0965,124905.0
2022-09-28 09:40:00,39.54,39.65,39.4,39.6,98626.0,38.0965,38.2025,37.9616,38.1543,98626.0
2022-09-28 09:45:00,39.6,39.62,39.2,39.38,125573.0,38.1543,38.1736,37.7689,37.9423,125573.0
2022-09-28 09:50:00,39.33,39.64,39.31,39.5,45860.0,37.8942,38.1928,37.8749,38.0579,45860.0
2022-09-28 09:55:00,39.5,39.63,39.44,39.45,31149.0,38.0579,38.1832,38.0001,38.0098,31149.0
2022-09-28 10:00:00,39.45,39.72,39.42,39.49,99946.0,38.0098,38.2699,37.9809,38.0483,99946.0
2022-09-28 10:05:00,39.53,39.68,39.5,39.53,60634.0,38.0869,38.2314,38.0579,38.0869,60634.0
2022-09-28 10:10:00,39.51,39.51,39.31,39.35,75154.0,38.0676,38.0676,37.8749,37.9134,75154.0
2022-09-28 10:15:00,39.34,39.38,39.02,39.03,94012.0,37.9038,37.9423,37.5955,37.6051,94012.0
2022-09-28 10:20:00,39.07,39.36,39.02,39.33,72065.0,37.6436,37.9231,37.5955,37.8942,72065.0
2022-09-28 10:25:00,39.34,39.52,39.29,39.51,80811.0,37.9038,38.0772,37.8556,38.0676,80811.0
2022-09-28 10:30:00,39.52,39.57,39.33,39.51,49710.0,38.0772,38.1254,37.8942,38.0676,49710.0
2022-09-28 10:35:00,39.52,39.56,39.3,39.32,82858.0,38.0772,38.1158,37.8652,37.8845,82858.0
2022-09-28 10:40:00,39.31,39.39,39.3,39.32,52082.0,37.8749,37.952,37.8652,37.8845,52082.0
2022-09-28 10:45:00,39.29,39.39,39.19,39.29,39495.0,37.8556,37.952,37.7593,37.8556,39495.0
2022-09-28 10:50:00,39.29,39.33,39.17,39.21,52780.0,37.8556,37.8942,37.74,37.7785,52780.0
2022-09-28 10:55:00,39.2,39.44,39.18,39.29,82185.0,37.7689,38.0001,37.7496,37.8556,82185.0
2022-09-28 11:00:00,39.28,39.55,39.23,39.52,94409.0,37.846,38.1061,37.7978,38.0772,94409.0
2022-09-28 11:05:00,39.47,39.63,39.44,39.5,81966.0,38.029,38.1832,38.0001,38.0579,81966.0
2022-09-28 11:10:00,39.49,39.6,39.47,39.55,41400.0,38.0483,38.1543,38.029,38.1061,41400.0
2022-09-28 11:15:00,39.55,39.59,39.46,39.55,41988.0,38.1061,38.1447,38.0194,38.1061,41988.0
2022-09-28 11:20:00,39.55,39.65,39.52,39.54,44659.0,38.1061,38.2025,38.0772,38.0965,44659.0
2022-09-28 11:25:00,39.54,39.62,39.48,39.48,125273.0,38.0965,38.1736,38.0387,38.0387,125273.0
2022-09-28 11:30:00,39.48,39.5,39.35,39.36,61681.0,38.0387,38.0579,37.9134,37.9231,61681.0
2022-09-28 11:35:00,39.37,39.45,39.29,39.4,47999.0,37.9327,38.0098,37.8556,37.9616,47999.0
2022-09-28 11:40:00,39.41,39.51,39.36,39.51,55250.0,37.9712,38.0676,37.9231,38.0676,55250.0
2022-09-28 11:45:00,39.51,39.6,39.51,39.57,46732.0,38.0676,38.1543,38.0676,38.1254,46732.0
2022-09-28 11:50:00,39.56,39.63,39.52,39.56,57847.0,38.1158,38.1832,38.0772,38.1158,57847.0
2022-09-28 11:55:00,39.56,39.63,39.51,39.53,87533.0,38.1158,38.1832,38.0676,38.0869,87533.0
2022-09-28 12:00:00,39.52,39.53,39.39,39.5,61784.0,38.0772,38.0869,37.952,38.0579,61784.0
2022-09-28 12:05:00,39.5,39.51,39.39,39.42,32001.0,38.0579,38.0676,37.952,37.9809,32001.0
2022-09-28 12:10:00,39.41,39.62,39.41,39.59,82532.0,37.9712,38.1736,37.9712,38.1447,82532.0
2022-09-28 12:15:00,39.6,39.61,39.54,39.55,30017.0,38.1543,38.1639,38.0965,38.1061,30017.0
2022-09-28 12:20:00,39.55,39.62,39.48,39.5,68060.0,38.1061,38.1736,38.0387,38.0579,68060.0
2022-09-28 12:25:00,39.49,39.51,39.4,39.44,74149.0,38.0483,38.0676,37.9616,38.0001,74149.0
2022-09-28 12:30:00,39.45,39.51,39.41,39.46,46673.0,38.0098,38.0676,37.9712,38.0194,46673.0
2022-09-28 12:35:00,39.46,39.53,39.39,39.44,29321.0,38.0194,38.0869,37.952,38.0001,29321.0
2022-09-28 12:40:00,39.44,39.59,39.41,39.58,22948.0,38.0001,38.1447,37.9712,38.135,22948.0
2022-09-28 12:45:00,39.57,39.57,39.46,39.48,19383.0,38.1254,38.1254,38.0194,38.0387,19383.0
2022-09-28 12:50:00,39.49,39.61,39.44,39.61,43085.0,38.0483,38.1639,38.0001,38.1639,43085.0
2022-09-28 12:55:00,39.6,39.65,39.59,39.63,50100.0,38.1543,38.2025,38.1447,38.1832,50100.0
2022-09-28 13:00:00,39.65,39.82,39.65,39.73,88067.0,38.2025,38.3663,38.2025,38.2796,88067.0
2022-09-28 13:05:00,39.76,39.81,39.72,39.78,37450.0,38.3085,38.3566,38.2699,38.3277,37450.0
2022-09-28 13:10:00,39.78,39.78,39.72,39.76,59439.0,38.3277,38.3277,38.2699,38.3085,59439.0
2022-09-28 13:15:00,39.77,39.83,39.76,39.8,29098.0,38.3181,38.3759,38.3085,38.347,29098.0
2022-09-28 13:20:00,39.79,39.82,39.67,39.68,32147.0,38.3374,38.3663,38.2217,38.2314,32147.0
2022-09-28 13:25:00,39.67,39.68,39.54,39.65,94806.0,38.2217,38.2314,38.0965,38.2025,94806.0
2022-09-28 13:30:00,39.66,39.69,39.62,39.69,37174.0,38.2121,38.241,38.1736,38.241,37174.0
2022-09-28 13:35:00,39.69,39.7,39.56,39.56,36321.0,38.241,38.2506,38.1158,38.1158,36321.0
2022-09-28 13:40:00,39.55,39.59,39.49,39.5,22135.0,38.1061,38.1447,38.0483,38.0579,22135.0
2022-09-28 13:45:00,39.49,39.54,39.45,39.49,31102.0,38.0483,38.0965,38.0098,38.0483,31102.0
2022-09-28 13:50:00,39.49,39.49,39.44,39.48,21988.0,38.0483,38.0483,38.0001,38.0387,21988.0
2022-09-28 13:55:00,39.47,39.51,39.47,39.51,10883.0,38.029,38.0676,38.029,38.0676,10883.0
2022-09-28 14:00:00,39.51,39.57,39.5,39.54,36631.0,38.0676,38.1254,38.0579,38.0965,36631.0
2022-09-28 14:05:00,39.55,39.57,39.5,39.52,29461.0,38.1061,38.1254,38.0579,38.0772,29461.0
2022-09-28 14:10:00,39.52,39.57,39.52,39.52,22222.0,38.0772,38.1254,38.0772,38.0772,22222.0
2022-09-28 14:15:00,39.52,39.53,39.42,39.49,44557.0,38.0772,38.0869,37.9809,38.0483,44557.0
2022-09-28 14:20:00,39.49,39.51,39.43,39.49,37088.0,38.0483,38.0676,37.9905,38.0483,37088.0
2022-09-28 14:25:00,39.49,39.54,39.45,39.54,24612.0,38.0483,38.0965,38.0098,38.0965,24612.0
2022-09-28 14:30:00,39.54,39.7,39.54,39.68,51295.0,38.0965,38.2506,38.0965,38.2314,51295.0
2022-09-28 14:35:00,39.68,39.68,39.59,39.65,52839.0,38.2314,38.2314,38.1447,38.2025,52839.0
2022-09-28 14:40:00,39.66,39.66,39.56,39.58,38395.0,38.2121,38.2121,38.1158,38.135,38395.0
2022-09-28 14:45:00,39.59,39.61,39.53,39.58,49732.0,38.1447,38.1639,38.0869,38.135,49732.0
2022-09-28 14:50:00,39.58,39.64,39.57,39.59,60436.0,38.135,38.1928,38.1254,38.1447,60436.0
2022-09-28 14:55:00,39.58,39.63,39.57,39.58,51450.0,38.135,38.1832,38.1254,38.135,51450.0
2022-09-28 15:00:00,39.58,39.68,39.57,39.66,35154.0,38.135,38.2314,38.1254,38.2121,35154.0
2022-09-28 15:05:00,39.66,39.71,39.63,39.69,47795.0,38.2121,38.2603,38.1832,38.241,47795.0
2022-09-28 15:10:00,39.69,39.77,39.67,39.69,66065.0,38.241,38.3181,38.2217,38.241,66065.0
2022-09-28 15:15:00,39.69,39.71,39.65,39.66,53818.0,38.241,38.2603,38.2025,38.2121,53818.0
2022-09-28 15:20:00,39.66,39.71,39.61,39.69,98641.0,38.2121,38.2603,38.1639,38.241,98641.0
2022-09-28 15:25:00,39.69,39.78,39.67,39.76,85965.0,38.241,38.3277,38.2217,38.3085,85965.0
2022-09-28 15:30:00,39.76,39.85,39.75,39.85,280567.0,38.3085,38.3952,38.2988,38.3952,280567.0
2022-09-28 15:35:00,39.84,39.9,39.8,39.85,96199.0,38.3855,38.4433,38.347,38.3952,96199.0
2022-09-28 15:40:00,39.86,39.91,39.83,39.87,92507.0,38.4048,38.453,38.3759,38.4144,92507.0
2022-09-28 15:45:00,39.87,39.93,39.86,39.87,128428.0,38.4144,38.4722,38.4048,38.4144,128428.0
2022-09-28 15:50:00,39.87,39.89,39.76,39.77,170275.0,38.4144,38.4337,38.3085,38.3181,170275.0
2022-09-28 15:55:00,39.77,39.79,39.68,39.69,272463.0,38.3181,38.3374,38.2314,38.241,272463.0
2022-09-29 09:30:00,39.0,39.32,38.81,38.87,163958.0,37.5762,37.8845,37.3931,37.4509,163958.0
2022-09-29 09:35:00,38.89,38.9,38.67,38.84,195832.0,37.4702,37.4799,37.2582,37.422,195832.0
2022-09-29 09:40:00,38.83,38.97,38.62,38.65,90063.0,37.4124,37.5473,37.2101,37.239,90063.0
2022-09-29 09:45:00,38.64,38.78,38.59,38.7,80191.0,37.2293,37.3642,37.1812,37.2872,80191.0
2022-09-29 09:50:00,38.71,38.74,38.47,38.52,296481.0,37.2968,37.3257,37.0656,37.1137,296481.0
2022-09-29 09:55:00,38.5,38.58,38.31,38.32,101674.0,37.0945,37.1715,36.9114,36.921,101674.0
2022-09-29 10:00:00,38.3,38.42,38.17,38.23,72527.0,36.9018,37.0174,36.7765,36.8343,72527.0
2022-09-29 10:05:00,38.23,38.54,38.23,38.36,119480.0,36.8343,37.133,36.8343,36.9596,119480.0
2022-09-29 10:10:00,38.38,38.43,38.1,38.18,71444.0,36.9788,37.027,36.7091,36.7861,71444.0
2022-09-29 10:15:00,38.18,38.2,38.01,38.15,86449.0,36.7861,36.8054,36.6223,36.7572,86449.0
2022-09-29 10:20:00,38.13,38.43,38.1,38.37,61875.0,36.738,37.027,36.7091,36.9692,61875.0
2022-09-29 10:25:00,38.38,38.43,38.25,38.39,46706.0,36.9788,37.027,36.8536,36.9885,46706.0
2022-09-29 10:30:00,38.38,38.39,38.25,38.25,46755.0,36.9788,36.9885,36.8536,36.8536,46755.0
2022-09-29 10:35:00,38.25,38.31,38.13,38.19,33565.0,36.8536,36.9114,36.738,36.7958,33565.0
2022-09-29 10:40:00,38.17,38.35,38.15,38.34,96217.0,36.7765,36.9499,36.7572,36.9403,96217.0
2022-09-29 10:45:00,38.35,38.47,38.35,38.41,28013.0,36.9499,37.0656,36.9499,37.0077,28013.0
2022-09-29 10:50:00,38.41,38.56,38.41,38.48,34395.0,37.0077,37.1523,37.0077,37.0752,34395.0
2022-09-29 10:55:00,38.48,38.57,38.44,38.53,78755.0,37.0752,37.1619,37.0366,37.1234,78755.0
2022-09-29 11:00:00,38.53,38.64,38.5,38.55,60659.0,37.1234,37.2293,37.0945,37.1426,60659.0
2022-09-29 11:05:00,38.55,38.81,38.52,38.8,90534.0,37.1426,37.3931,37.1137,37.3835,90534.0
2022-09-29 11:10:00,38.79,38.79,38.6,38.64,54951.0,37.3739,37.3739,37.1908,37.2293,54951.0
2022-09-29 11:15:00,38.63,38.76,38.63,38.73,25762.0,37.2197,37.345,37.2197,37.3161,25762.0
2022-09-29 11:20:00,38.68,38.68,38.57,38.6,17223.0,37.2679,37.2679,37.1619,37.1908,17223.0
2022-09-29 11:25:00,38.58,38.67,38.53,38.59,23329.0,37.1715,37.2582,37.1234,37.1812,23329.0
2022-09-29 11:30:00,38.59,38.74,38.55,38.72,35027.0,37.1812,37.3257,37.1426,37.3064,35027.0
2022-09-29 11:35:00,38.72,38.84,38.68,38.73,39549.0,37.3064,37.422,37.2679,37.3161,39549.0
2022-09-29 11:40:00,38.7,38.8,38.68,38.77,19287.0,37.2872,37.3835,37.2679,37.3546,19287.0
2022-09-29 11:45:00,38.78,38.82,38.76,38.81,14860.0,37.3642,37.4028,37.345,37.3931,14860.0
2022-09-29 11:50:00,38.81,38.88,38.76,38.87,60994.0,37.3931,37.4606,37.345,37.4509,60994.0
2022-09-29 11:55:00,38.86,38.97,38.82,38.91,70761.0,37.4413,37.5473,37.4028,37.4895,70761.0
2022-09-29 12:00:00,38.91,38.97,38.76,38.82,111862.0,37.4895,37.5473,37.345,37.4028,111862.0
2022-09-29 12:05:00,38.81,38.82,38.75,38.78,27416.0,37.3931,37.4028,37.3353,37.3642,27416.0
2022-09-29 12:10:00,38.78,38.78,38.68,38.68,10427.0,37.3642,37.3642,37.2679,37.2679,10427.0
2022-09-29 12:15:00,38.69,38.72,38.62,38.66,29525.0,37.2775,37.3064,37.2101,37.2486,29525.0
2022-09-29 12:20:00,38.66,38.67,38.59,38.65,11568.0,37.2486,37.2582,37.1812,37.239,11568.0
2022-09-29 12:25:00,38.63,38.69,38.63,38.69,13392.0,37.2197,37.2775,37.2197,37.2775,13392.0
2022-09-29 12:30:00,38.68,38.71,38.63,38.7,9964.0,37.2679,37.2968,37.2197,37.2872,9964.0
2022-09-29 12:35:00,38.68,38.71,38.64,38.68,13759.0,37.2679,37.2968,37.2293,37.2679,13759.0
2022-09-29 12:40:00,38.68,38.68,38.57,38.6,16684.0,37.2679,37.2679,37.1619,37.1908,16684.0
2022-09-29 12:45:00,38.61,38.61,38.52,38.52,11736.0,37.2004,37.2004,37.1137,37.1137,11736.0
2022-09-29 12:50:00,38.52,38.53,38.49,38.5,10325.0,37.1137,37.1234,37.0848,37.0945,10325.0
2022-09-29 12:55:00,38.5,38.52,38.42,38.43,93142.0,37.0945,37.1137,37.0174,37.027,93142.0
2022-09-29 13:00:00,38.41,38.42,38.31,38.31,40952.0,37.0077,37.0174,36.9114,36.9114,40952.0
2022-09-29 13:05:00,38.31,38.37,38.17,38.19,49165.0,36.9114,36.9692,36.7765,36.7958,49165.0
2022-09-29 13:10:00,38.18,38.21,38.16,38.18,21511.0,36.7861,36.815,36.7669,36.7861,21511.0
2022-09-29 13:15:00,38.17,38.26,38.17,38.23,50312.0,36.7765,36.8632,36.7765,36.8343,50312.0
2022-09-29 13:20:00,38.23,38.23,38.11,38.14,43538.0,36.8343,36.8343,36.7187,36.7476,43538.0
2022-09-29 13:25:00,38.15,38.22,38.14,38.16,31855.0,36.7572,36.8247,36.7476,36.7669,31855.0
2022-09-29 13:30:00,38.15,38.25,38.12,38.25,38721.0,36.7572,36.8536,36.7283,36.8536,38721.0
2022-09-29 13:35:00,38.25,38.26,38.18,38.19,41126.0,36.8536,36.8632,36.7861,36.7958,41126.0
2022-09-29 13:40:00,38.18,38.19,38.03,38.05,52097.0,36.7861,36.7958,36.6416,36.6609,52097.0
2022-09-29 13:45:00,38.05,38.07,37.99,38.0,74714.0,36.6609,36.6802,36.6031,36.6127,74714.0
2022-09-29 13:50:00,38.01,38.04,37.95,37.99,132071.0,36.6223,36.6512,36.5645,36.6031,132071.0
2022-09-29 13:55:00,37.99,37.99,37.9,37.92,35214.0,36.6031,36.6031,36.5164,36.5356,35214.0
2022-09-29 14:00:00,37.93,37.99,37.91,37.97,28171.0,36.5453,36.6031,36.526,36.5838,28171.0
2022-09-29 14:05:00,37.97,38.04,37.95,37.99,26412.0,36.5838,36.6512,36.5645,36.6031,26412.0
2022-09-29 14:10:00,38.01,38.06,38.0,38.04,21755.0,36.6223,36.6705,36.6127,36.6512,21755.0
2022-09-29 14:15:00,38.03,38.03,37.96,38.01,16257.0,36.6416,36.6416,36.5742,36.6223,16257.0
2022-09-29 14:20:00,38.0,38.09,38.0,38.05,13560.0,36.6127,36.6994,36.6127,36.6609,13560.0
2022-09-29 14:25:00,38.05,38.18,38.04,38.16,64415.0,36.6609,36.7861,36.6512,36.7669,64415.0
2022-09-29 14:30:00,38.16,38.23,38.16,38.17,78968.0,36.7669,36.8343,36.7669,36.7765,78968.0
2022-09-29 14:35:00,38.18,38.29,38.16,38.19,56546.0,36.7861,36.8921,36.7669,36.7958,56546.0
2022-09-29 14:40:00,38.2,38.2,38.08,38.08,41529.0,36.8054,36.8054,36.6898,36.6898,41529.0
2022-09-29 14:45:00,38.09,38.11,38.03,38.04,26442.0,36.6994,36.7187,36.6416,36.6512,26442.0
2022-09-29 14:50:00,38.05,38.07,37.92,38.04,140926.0,36.6609,36.6802,36.5356,36.6512,140926.0
2022-09-29 14:55:00,38.04,38.14,38.02,38.1,108129.0,36.6512,36.7476,36.632,36.7091,108129.0
2022-09-29 15:00:00,38.11,38.24,38.1,38.21,33489.0,36.7187,36.8439,36.7091,36.815,33489.0
2022-09-29 15:05:00,38.22,38.27,38.19,38.2,50051.0,36.8247,36.8729,36.7958,36.8054,50051.0
2022-09-29 15:10:00,38.18,38.34,38.17,38.34,41961.0,36.7861,36.9403,36.7765,36.9403,41961.0
2022-09-29 15:15:00,38.34,38.39,38.31,38.36,87658.0,36.9403,36.9885,36.9114,36.9596,87658.0
2022-09-29 15:20:00,38.36,38.39,38.29,38.29,104882.0,36.9596,36.9885,36.8921,36.8921,104882.0
2022-09-29 15:25:00,38.28,38.32,38.22,38.3,58178.0,36.8825,36.921,36.8247,36.9018,58178.0
2022-09-29 15:30:00,38.29,38.43,38.29,38.4,62633.0,36.8921,37.027,36.8921,36.9981,62633.0
2022-09-29 15:35:00,38.4,38.49,38.34,38.42,72109.0,36.9981,37.0848,36.9403,37.0174,72109.0
2022-09-29 15:40:00,38.43,38.54,38.42,38.49,46821.0,37.027,37.133,37.0174,37.0848,46821.0
2022-09-29 15:45:00,38.5,38.52,38.42,38.42,66980.0,37.0945,37.1137,37.0174,37.0174,66980.0
2022-09-29 15:50:00,38.43,38.56,38.4,38.48,199269.0,37.027,37.1523,36.9981,37.0752,199269.0
2022-09-29 15:55:00,38.48,38.55,38.46,38.53,212886.0,37.0752,37.1426,37.0559,37.1234,212886.0
2022-09-30 09:30:00,37.81,38.13,37.65,37.76,135725.0,36.4296,36.738,36.2755,36.3815,135725.0
2022-09-30 09:35:00,37.76,37.85,37.4,37.62,184251.0,36.3815,36.4682,36.0346,36.2466,184251.0
2022-09-30 09:40:00,37.61,37.96,37.4,37.73,109920.0,36.2369,36.5742,36.0346,36.3526,109920.0
2022-09-30 09:45:00,37.78,37.81,37.59,37.74,56653.0,36.4007,36.4296,36.2177,36.3622,56653.0
2022-09-30 09:50:00,37.72,37.89,37.59,37.85,80601.0,36.3429,36.5067,36.2177,36.4682,80601.0
2022-09-30 09:55:00,37.87,38.07,37.79,37.97,85517.0,36.4875,36.6802,36.4104,36.5838,85517.0
2022-09-30 10:00:00,37.97,38.2,37.92,38.16,60017.0,36.5838,36.8054,36.5356,36.7669,60017.0
2022-09-30 10:05:00,38.18,38.19,37.86,37.99,103587.0,36.7861,36.7958,36.4778,36.6031,103587.0
2022-09-30 10:10:00,37.98,38.06,37.79,37.92,60116.0,36.5934,36.6705,36.4104,36.5356,60116.0
2022-09-30 10:15:00,37.92,37.97,37.76,37.88,56851.0,36.5356,36.5838,36.3815,36.4971,56851.0
2022-09-30 10:20:00,37.85,37.87,37.49,37.57,71147.0,36.4682,36.4875,36.1213,36.1984,71147.0
2022-09-30 10:25:00,37.57,37.78,37.52,37.78,76704.0,36.1984,36.4007,36.1502,36.4007,76704.0
2022-09-30 10:30:00,37.76,38.14,37.75,38.11,87950.0,36.3815,36.7476,36.3718,36.7187,87950.0
2022-09-30 10:35:00,38.1,38.14,38.01,38.09,50375.0,36.7091,36.7476,36.6223,36.6994,50375.0
2022-09-30 10:40:00,38.08,38.12,37.96,37.99,40341.0,36.6898,36.7283,36.5742,36.6031,40341.0
2022-09-30 10:45:00,37.99,38.03,37.73,38.02,48040.0,36.6031,36.6416,36.3526,36.632,48040.0
2022-09-30 10:50:00,38.02,38.15,37.93,38.09,43006.0,36.632,36.7572,36.5453,36.6994,43006.0
2022-09-30 10:55:00,38.09,38.31,38.05,38.25,89336.0,36.6994,36.9114,36.6609,36.8536,89336.0
2022-09-30 11:00:00,38.26,38.36,38.13,38.21,49267.0,36.8632,36.9596,36.738,36.815,49267.0
2022-09-30 11:05:00,38.23,38.28,38.2,38.26,44587.0,36.8343,36.8825,36.8054,36.8632,44587.0
2022-09-30 11:10:00,38.26,38.27,38.12,38.25,34074.0,36.8632,36.8729,36.7283,36.8536,34074.0
2022-09-30 11:15:00,38.26,38.3,38.11,38.16,33813.0,36.8632,36.9018,36.7187,36.7669,33813.0
2022-09-30 11:20:00,38.16,38.21,38.02,38.06,20656.0,36.7669,36.815,36.632,36.6705,20656.0
2022-09-30 11:25:00,38.05,38.05,37.95,37.95,34595.0,36.6609,36.6609,36.5645,36.5645,34595.0
2022-09-30 11:30:00,37.95,38.04,37.91,37.93,47925.0,36.5645,36.6512,36.526,36.5453,47925.0
2022-09-30 11:35:00,37.93,37.95,37.84,37.87,77075.0,36.5453,36.5645,36.4586,36.4875,77075.0
2022-09-30 11:40:00,37.87,37.91,37.77,37.77,33270.0,36.4875,36.526,36.3911,36.3911,33270.0
2022-09-30 11:45:00,37.77,37.83,37.76,37.8,26075.0,36.3911,36.4489,36.3815,36.42,26075.0
2022-09-30 11:50:00,37.8,37.81,37.72,37.76,23636.0,36.42,36.4296,36.3429,36.3815,23636.0
2022-09-30 11:55:00,37.74,37.75,37.7,37.73,23517.0,36.3622,36.3718,36.3237,36.3526,23517.0
2022-09-30 12:00:00,37.72,37.72,37.62,37.65,20842.0,36.3429,36.3429,36.2466,36.2755,20842.0
2022-09-30 12:05:00,37.65,37.67,37.56,37.58,42212.0,36.2755,36.2948,36.1888,36.208,42212.0
2022-09-30 12:10:00,37.57,37.63,37.55,37.6,27115.0,36.1984,36.2562,36.1791,36.2273,27115.0
2022-09-30 12:15:00,37.61,37.65,37.56,37.6,48979.0,36.2369,36.2755,36.1888,36.2273,48979.0
2022-09-30 12:20:00,37.59,37.59,37.46,37.5,96030.0,36.2177,36.2177,36.0924,36.131,96030.0
2022-09-30 12:25:00,37.5,37.61,37.49,37.55,73133.0,36.131,36.2369,36.1213,36.1791,73133.0
2022-09-30 12:30:00,37.55,37.57,37.48,37.57,115087.0,36.1791,36.1984,36.1117,36.1984,115087.0
2022-09-30 12:35:00,37.56,37.62,37.55,37.6,24555.0,36.1888,36.2466,36.1791,36.2273,24555.0
2022-09-30 12:40:00,37.59,37.7,37.58,37.7,75818.0,36.2177,36.3237,36.208,36.3237,75818.0
2022-09-30 12:45:00,37.69,37.82,37.67,37.81,49344.0,36.314,36.4393,36.2948,36.4296,49344.0
2022-09-30 12:50:00,37.82,37.84,37.76,37.77,36651.0,36.4393,36.4586,36.3815,36.3911,36651.0
2022-09-30 12:55:00,37.77,37.81,37.73,37.78,30915.0,36.3911,36.4296,36.3526,36.4007,30915.0
2022-09-30 13:00:00,37.77,37.77,37.69,37.73,79454.0,36.3911,36.3911,36.314,36.3526,79454.0
2022-09-30 13:05:00,37.74,37.81,37.73,37.76,33241.0,36.3622,36.4296,36.3526,36.3815,33241.0
2022-09-30 13:10:00,37.76,37.84,37.75,37.79,22835.0,36.3815,36.4586,36.3718,36.4104,22835.0
2022-09-30 13:15:00,37.79,37.85,37.78,37.84,32214.0,36.4104,36.4682,36.4007,36.4586,32214.0
2022-09-30 13:20:00,37.84,37.89,37.83,37.87,23955.0,36.4586,36.5067,36.4489,36.4875,23955.0
2022-09-30 13:25:00,37.86,37.91,37.85,37.88,35196.0,36.4778,36.526,36.4682,36.4971,35196.0
2022-09-30 13:30:00,37.88,37.91,37.8,37.82,21461.0,36.4971,36.526,36.42,36.4393,21461.0
2022-09-30 13:35:00,37.81,37.82,37.7,37.73,54566.0,36.4296,36.4393,36.3237,36.3526,54566.0
2022-09-30 13:40:00,37.73,37.73,37.67,37.68,38080.0,36.3526,36.3526,36.2948,36.3044,38080.0
2022-09-30 13:45:00,37.68,37.73,37.65,37.71,33510.0,36.3044,36.3526,36.2755,36.3333,33510.0
2022-09-30 13:50:00,37.7,37.75,37.7,37.72,30037.0,36.3237,36.3718,36.3237,36.3429,30037.0
2022-09-30 13:55:00,37.73,37.79,37.72,37.73,62529.0,36.3526,36.4104,36.3429,36.3526,62529.0
2022-09-30 14:00:00,37.73,37.76,37.66,37.7,55120.0,36.3526,36.3815,36.2851,36.3237,55120.0
2022-09-30 14:05:00,37.7,37.8,37.7,37.8,68808.0,36.3237,36.42,36.3237,36.42,68808.0
2022-09-30 14:10:00,37.79,37.85,37.75,37.77,42275.0,36.4104,36.4682,36.3718,36.3911,42275.0
2022-09-30 14:15:00,37.77,37.8,37.73,37.8,53063.0,36.3911,36.42,36.3526,36.42,53063.0
2022-09-30 14:20:00,37.8,37.82,37.75,37.77,22580.0,36.42,36.4393,36.3718,36.3911,22580.0
2022-09-30 14:25:00,37.76,37.76,37.66,37.7,20288.0,36.3815,36.3815,36.2851,36.3237,20288.0
2022-09-30 14:30:00,37.71,37.74,37.68,37.74,37367.0,36.3333,36.3622,36.3044,36.3622,37367.0
2022-09-30 14:35:00,37.73,37.74,37.65,37.68,26519.0,36.3526,36.3622,36.2755,36.3044,26519.0
2022-09-30 14:40:00,37.67,37.67,37.57,37.59,82961.0,36.2948,36.2948,36.1984,36.2177,82961.0
2022-09-30 14:45:00,37.6,37.6,37.47,37.48,104719.0,36.2273,36.2273,36.1021,36.1117,104719.0
2022-09-30 14:50:00,37.49,37.53,37.48,37.49,32215.0,36.1213,36.1599,36.1117,36.1213,32215.0
2022-09-30 14:55:00,37.49,37.5,37.41,37.5,51453.0,36.1213,36.131,36.0442,36.131,51453.0
2022-09-30 15:00:00,37.49,37.66,37.47,37.56,50540.0,36.1213,36.2851,36.1021,36.1888,50540.0
2022-09-30 15:05:00,37.55,37.6,37.53,37.55,87371.0,36.1791,36.2273,36.1599,36.1791,87371.0
2022-09-30 15:10:00,37.55,37.6,37.5,37.53,80346.0,36.1791,36.2273,36.131,36.1599,80346.0
2022-09-30 15:15:00,37.52,37.64,37.51,37.63,113598.0,36.1502,36.2659,36.1406,36.2562,113598.0
2022-09-30 15:20:00,37.62,37.65,37.55,37.62,69550.0,36.2466,36.2755,36.1791,36.2466,69550.0
2022-09-30 15:25:00,37.63,37.75,37.6,37.72,138641.0,36.2562,36.3718,36.2273,36.3429,138641.0
2022-09-30 15:30:00,37.72,37.8,37.62,37.64,156712.0,36.3429,36.42,36.2466,36.2659,156712.0
2022-09-30 15:35:00,37.64,37.66,37.52,37.57,116449.0,36.2659,36.2851,36.1502,36.1984,116449.0
2022-09-30 15:40:00,37.56,37.67,37.55,37.65,131371.0,36.1888,36.2948,36.1791,36.2755,131371.0
2022-09-30 15:45:00,37.66,37.68,37.61,37.64,123246.0,36.2851,36.3044,36.2369,36.2659,123246.0
2022-09-30 15:50:00,37.66,37.66,37.54,37.54,235149.0,36.2851,36.2851,36.1695,36.1695,235149.0
2022-09-30 15:55:00,37.54,37.55,37.46,37.51,547762.0,36.1695,36.1791,36.0924,36.1406,547762.0
2022-10-03 09:30:00,37.85,38.04,37.54,37.68,169127.0,36.4682,36.6512,36.1695,36.3044,169127.0
2022-10-03 09:35:00,37.68,37.81,37.27,37.32,127227.0,36.3044,36.4296,35.9094,35.9575,127227.0
2022-10-03 09:40:00,37.32,37.8,37.22,37.66,74026.0,35.9575,36.42,35.8612,36.2851,74026.0
2022-10-03 09:45:00,37.67,37.86,37.6,37.8,53217.0,36.2948,36.4778,36.2273,36.42,53217.0
2022-10-03 09:50:00,37.82,37.87,37.62,37.82,36990.0,36.4393,36.4875,36.2466,36.4393,36990.0
2022-10-03 09:55:00,37.81,37.99,37.74,37.83,88267.0,36.4296,36.6031,36.3622,36.4489,88267.0
2022-10-03 10:00:00,37.83,38.25,37.83,38.17,77108.0,36.4489,36.8536,36.4489,36.7765,77108.0
2022-10-03 10:05:00,38.17,38.38,38.16,38.22,111390.0,36.7765,36.9788,36.7669,36.8247,111390.0
2022-10-03 10:10:00,38.2,38.37,38.15,38.34,83519.0,36.8054,36.9692,36.7572,36.9403,83519.0
2022-10-03 10:15:00,38.34,38.47,38.2,38.38,143988.0,36.9403,37.0656,36.8054,36.9788,143988.0
2022-10-03 10:20:00,38.38,38.62,38.35,38.62,49098.0,36.9788,37.2101,36.9499,37.2101,49098.0
2022-10-03 10:25:00,38.62,38.72,38.55,38.64,53896.0,37.2101,37.3064,37.1426,37.2293,53896.0
2022-10-03 10:30:00,38.64,38.88,38.64,38.81,87425.0,37.2293,37.4606,37.2293,37.3931,87425.0
2022-10-03 10:35:00,38.81,38.9,38.71,38.73,44482.0,37.3931,37.4799,37.2968,37.3161,44482.0
2022-10-03 10:40:00,38.75,38.75,38.55,38.59,60370.0,37.3353,37.3353,37.1426,37.1812,60370.0
2022-10-03 10:45:00,38.61,38.62,38.49,38.53,29893.0,37.2004,37.2101,37.0848,37.1234,29893.0
2022-10-03 10:50:00,38.51,38.52,38.39,38.48,121612.0,37.1041,37.1137,36.9885,37.0752,121612.0
2022-10-03 10:55:00,38.5,38.55,38.4,38.48,39866.0,37.0945,37.1426,36.9981,37.0752,39866.0
2022-10-03 11:00:00,38.48,38.53,38.43,38.47,28262.0,37.0752,37.1234,37.027,37.0656,28262.0
2022-10-03 11:05:00,38.48,38.61,38.47,38.58,29918.0,37.0752,37.2004,37.0656,37.1715,29918.0
2022-10-03 11:10:00,38.59,38.7,38.58,38.69,37478.0,37.1812,37.2872,37.1715,37.2775,37478.0
2022-10-03 11:15:00,38.68,38.71,38.54,38.56,57382.0,37.2679,37.2968,37.133,37.1523,57382.0
2022-10-03 11:20:00,38.57,38.65,38.54,38.65,25744.0,37.1619,37.239,37.133,37.239,25744.0
2022-10-03 11:25:00,38.67,38.72,38.6,38.7,43139.0,37.2582,37.3064,37.1908,37.2872,43139.0
2022-10-03 11:30:00,38.72,38.77,38.53,38.59,86114.0,37.3064,37.3546,37.1234,37.1812,86114.0
2022-10-03 11:35:00,38.6,38.6,38.5,38.53,42475.0,37.1908,37.1908,37.0945,37.1234,42475.0
2022-10-03 11:40:00,38.54,38.57,38.48,38.54,28297.0,37.133,37.1619,37.0752,37.133,28297.0
2022-10-03 11:45:00,38.57,38.68,38.53,38.67,47589.0,37.1619,37.2679,37.1234,37.2582,47589.0
2022-10-03 11:50:00,38.66,38.7,38.57,38.58,20932.0,37.2486,37.2872,37.1619,37.1715,20932.0
2022-10-03 11:55:00,38.55,38.55,38.37,38.42,25750.0,37.1426,37.1426,36.9692,37.0174,25750.0
2022-10-03 12:00:00,38.42,38.58,38.41,38.58,12228.0,37.0174,37.1715,37.0077,37.1715,12228.0
2022-10-03 12:05:00,38.58,38.65,38.53,38.64,41928.0,37.1715,37.239,37.1234,37.2293,41928.0
2022-10-03 12:10:00,38.64,38.65,38.55,38.61,21903.0,37.2293,37.239,37.1426,37.2004,21903.0
2022-10-03 12:15:00,38.61,38.63,38.52,38.54,17422.0,37.2004,37.2197,37.1137,37.133,17422.0
2022-10-03 12:20:00,38.57,38.61,38.47,38.59,95361.0,37.1619,37.2004,37.0656,37.1812,95361.0
2022-10-03 12:25:00,38.59,38.62,38.46,38.51,19751.0,37.1812,37.2101,37.0559,37.1041,19751.0
2022-10-03 12:30:00,38.52,38.52,38.44,38.48,8199.0,37.1137,37.1137,37.0366,37.0752,8199.0
2022-10-03 12:35:00,38.48,38.54,38.46,38.54,12942.0,37.0752,37.133,37.0559,37.133,12942.0
2022-10-03 12:40:00,38.54,38.55,38.33,38.37,68852.0,37.133,37.1426,36.9307,36.9692,68852.0
2022-10-03 12:45:00,38.38,38.39,38.29,38.34,57184.0,36.9788,36.9885,36.8921,36.9403,57184.0
2022-10-03 12:50:00,38.33,38.41,38.31,38.39,28743.0,36.9307,37.0077,36.9114,36.9885,28743.0
2022-10-03 12:55:00,38.37,38.43,38.34,38.43,8194.0,36.9692,37.027,36.9403,37.027,8194.0
2022-10-03 13:00:00,38.42,38.49,38.42,38.47,17792.0,37.0174,37.0848,37.0174,37.0656,17792.0
2022-10-03 13:05:00,38.47,38.48,38.39,38.42,21986.0,37.0656,37.0752,36.9885,37.0174,21986.0
2022-10-03 13:10:00,38.43,38.44,38.34,38.37,12461.0,37.027,37.0366,36.9403,36.9692,12461.0
2022-10-03 13:15:00,38.37,38.47,38.35,38.46,13349.0,36.9692,37.0656,36.9499,37.0559,13349.0
2022-10-03 13:20:00,38.45,38.53,38.44,38.5,27970.0,37.0463,37.1234,37.0366,37.0945,27970.0
2022-10-03 13:25:00,38.5,38.57,38.49,38.52,17686.0,37.0945,37.1619,37.0848,37.1137,17686.0
2022-10-03 13:30:00,38.54,38.62,38.53,38.58,80593.0,37.133,37.2101,37.1234,37.1715,80593.0
2022-10-03 13:35:00,38.58,38.64,38.55,38.56,47012.0,37.1715,37.2293,37.1426,37.1523,47012.0
2022-10-03 13:40:00,38.54,38.66,38.54,38.63,12009.0,37.133,37.2486,37.133,37.2197,12009.0
2022-10-03 13:45:00,38.63,38.69,38.63,38.66,15382.0,37.2197,37.2775,37.2197,37.2486,15382.0
2022-10-03 13:50:00,38.66,38.69,38.62,38.69,14950.0,37.2486,37.2775,37.2101,37.2775,14950.0
2022-10-03 13:55:00,38.69,38.73,38.64,38.64,42358.0,37.2775,37.3161,37.2293,37.2293,42358.0
2022-10-03 14:00:00,38.65,38.71,38.62,38.7,20536.0,37.239,37.2968,37.2101,37.2872,20536.0
2022-10-03 14:05:00,38.69,38.72,38.67,38.71,14189.0,37.2775,37.3064,37.2582,37.2968,14189.0
2022-10-03 14:10:00,38.72,38.79,38.72,38.76,24368.0,37.3064,37.3739,37.3064,37.345,24368.0
2022-10-03 14:15:00,38.78,38.8,38.77,38.78,13531.0,37.3642,37.3835,37.3546,37.3642,13531.0
2022-10-03 14:20:00,38.8,38.84,38.77,38.8,22588.0,37.3835,37.422,37.3546,37.3835,22588.0
2022-10-03 14:25:00,38.8,38.88,38.78,38.85,24610.0,37.3835,37.4606,37.3642,37.4317,24610.0
2022-10-03 14:30:00,38.84,38.87,38.8,38.86,40681.0,37.422,37.4509,37.3835,37.4413,40681.0
2022-10-03 14:35:00,38.85,38.86,38.75,38.78,19072.0,37.4317,37.4413,37.3353,37.3642,19072.0
2022-10-03 14:40:00,38.79,38.81,38.75,38.81,23635.0,37.3739,37.3931,37.3353,37.3931,23635.0
2022-10-03 14:45:00,38.8,38.82,38.74,38.77,28899.0,37.3835,37.4028,37.3257,37.3546,28899.0
2022-10-03 14:50:00,38.77,38.82,38.75,38.8,27563.0,37.3546,37.4028,37.3353,37.3835,27563.0
2022-10-03 14:55:00,38.81,38.88,38.8,38.84,43979.0,37.3931,37.4606,37.3835,37.422,43979.0
2022-10-03 15:00:00,38.84,38.84,38.75,38.82,33080.0,37.422,37.422,37.3353,37.4028,33080.0
2022-10-03 15:05:00,38.84,38.88,38.81,38.86,53325.0,37.422,37.4606,37.3931,37.4413,53325.0
2022-10-03 15:10:00,38.87,38.87,38.79,38.84,54415.0,37.4509,37.4509,37.3739,37.422,54415.0
2022-10-03 15:15:00,38.82,38.83,38.71,38.71,48361.0,37.4028,37.4124,37.2968,37.2968,48361.0
2022-10-03 15:20:00,38.71,38.79,38.66,38.77,53440.0,37.2968,37.3739,37.2486,37.3546,53440.0
2022-10-03 15:25:00,38.78,38.83,38.78,38.82,33431.0,37.3642,37.4124,37.3642,37.4028,33431.0
2022-10-03 15:30:00,38.82,38.85,38.74,38.77,51899.0,37.4028,37.4317,37.3257,37.3546,51899.0
2022-10-03 15:35:00,38.77,38.79,38.73,38.75,26729.0,37.3546,37.3739,37.3161,37.3353,26729.0
2022-10-03 15:40:00,38.75,38.79,38.71,38.73,37181.0,37.3353,37.3739,37.2968,37.3161,37181.0
2022-10-03 15:45:00,38.73,38.73,38.59,38.62,109950.0,37.3161,37.3161,37.1812,37.2101,109950.0
2022-10-03 15:50:00,38.63,38.67,38.54,38.62,101564.0,37.2197,37.2582,37.133,37.2101,101564.0
2022-10-03 15:55:00,38.62,38.63,38.56,38.61,284266.0,37.2101,37.2197,37.1523,37.2004,284266.0
2022-10-04 09:30:00,39.25,39.8,39.19,39.79,353618.0,37.8171,38.347,37.7593,38.3374,353618.0
2022-10-04 09:35:00,39.81,39.94,39.65,39.76,189140.0,38.3566,38.4819,38.2025,38.3085,189140.0
2022-10-04 09:40:00,39.7,40.02,39.64,39.92,151816.0,38.2506,38.559,38.1928,38.4626,151816.0
2022-10-04 09:45:00,39.94,40.13,39.91,40.13,198561.0,38.4819,38.6649,38.453,38.6649,198561.0
2022-10-04 09:50:00,40.13,40.25,40.07,40.21,154588.0,38.6649,38.7806,38.6071,38.742,154588.0
2022-10-04 09:55:00,40.21,40.37,40.15,40.32,146450.0,38.742,38.8962,38.6842,38.848,146450.0
2022-10-04 10:00:00,40.32,40.49,40.29,40.47,250261.0,38.848,39.0118,38.8191,38.9925,250261.0
2022-10-04 10:05:00,40.47,40.57,40.35,40.55,236316.0,38.9925,39.0889,38.8769,39.0696,236316.0
2022-10-04 10:10:00,40.55,40.62,40.4,40.62,137753.0,39.0696,39.1371,38.9251,39.1371,137753.0
2022-10-04 10:15:00,40.64,40.74,40.55,40.74,127500.0,39.1563,39.2527,39.0696,39.2527,127500.0
2022-10-04 10:20:00,40.74,40.77,40.49,40.64,120904.0,39.2527,39.2816,39.0118,39.1563,120904.0
2022-10-04 10:25:00,40.65,40.76,40.62,40.66,105901.0,39.166,39.2719,39.1371,39.1756,105901.0
2022-10-04 10:30:00,40.66,40.76,40.57,40.74,165005.0,39.1756,39.2719,39.0889,39.2527,165005.0
2022-10-04 10:35:00,40.75,40.89,40.7,40.88,95927.0,39.2623,39.3972,39.2141,39.3876,95927.0
2022-10-04 10:40:00,40.89,40.95,40.81,40.94,90928.0,39.3972,39.455,39.3201,39.4454,90928.0
2022-10-04 10:45:00,40.93,40.94,40.84,40.87,47879.0,39.4357,39.4454,39.349,39.3779,47879.0
2022-10-04 10:50:00,40.85,41.0,40.84,40.97,116280.0,39.3587,39.5032,39.349,39.4743,116280.0
2022-10-04 10:55:00,40.97,40.98,40.91,40.93,57912.0,39.4743,39.4839,39.4165,39.4357,57912.0
2022-10-04 11:00:00,40.94,41.05,40.91,41.04,241567.0,39.4454,39.5514,39.4165,39.5417,241567.0
2022-10-04 11:05:00,41.04,41.12,41.04,41.06,89696.0,39.5417,39.6188,39.5417,39.561,89696.0
2022-10-04 11:10:00,41.05,41.07,40.94,41.0,76393.0,39.5514,39.5706,39.4454,39.5032,76393.0
2022-10-04 11:15:00,41.01,41.23,41.0,41.22,110423.0,39.5128,39.7248,39.5032,39.7152,110423.0
2022-10-04 11:20:00,41.22,41.24,41.1,41.18,169870.0,39.7152,39.7344,39.5995,39.6766,169870.0
2022-10-04 11:25:00,41.19,41.33,41.18,41.33,61378.0,39.6863,39.8211,39.6766,39.8211,61378.0
2022-10-04 11:30:00,41.33,41.38,41.18,41.25,123725.0,39.8211,39.8693,39.6766,39.7441,123725.0
2022-10-04 11:35:00,41.25,41.31,41.14,41.31,62331.0,39.7441,39.8019,39.6381,39.8019,62331.0
2022-10-04 11:40:00,41.32,41.37,41.27,41.33,65764.0,39.8115,39.8597,39.7633,39.8211,65764.0
2022-10-04 11:45:00,41.34,41.44,41.31,41.39,39343.0,39.8308,39.9271,39.8019,39.8789,39343.0
2022-10-04 11:50:00,41.39,41.52,41.39,41.51,80537.0,39.8789,40.0042,39.8789,39.9946,80537.0
2022-10-04 11:55:00,41.51,41.68,41.5,41.66,132038.0,39.9946,40.1584,39.9849,40.1391,132038.0
2022-10-04 12:00:00,41.66,41.67,41.42,41.45,91183.0,40.1391,40.1487,39.9079,39.9368,91183.0
2022-10-04 12:05:00,41.47,41.52,41.37,41.39,61066.0,39.956,40.0042,39.8597,39.8789,61066.0
2022-10-04 12:10:00,41.38,41.38,41.24,41.32,97983.0,39.8693,39.8693,39.7344,39.8115,97983.0
2022-10-04 12:15:00,41.32,41.35,41.27,41.32,33282.0,39.8115,39.8404,39.7633,39.8115,33282.0
2022-10-04 12:20:00,41.33,41.34,41.28,41.32,33586.0,39.8211,39.8308,39.773,39.8115,33586.0
2022-10-04 12:25:00,41.32,41.48,41.32,41.38,60572.0,39.8115,39.9657,39.8115,39.8693,60572.0
2022-10-04 12:30:00,41.37,41.42,41.34,41.37,27853.0,39.8597,39.9079,39.8308,39.8597,27853.0
2022-10-04 12:35:00,41.34,41.39,41.23,41.24,152859.0,39.8308,39.8789,39.7248,39.7344,152859.0
2022-10-04 12:40:00,41.24,41.24,41.11,41.17,52270.0,39.7344,39.7344,39.6092,39.667,52270.0
2022-10-04 12:45:00,41.16,41.21,41.14,41.18,50962.0,39.6573,39.7055,39.6381,39.6766,50962.0
2022-10-04 12:50:00,41.18,41.2,41.09,41.1,57259.0,39.6766,39.6959,39.5899,39.5995,57259.0
2022-10-04 12:55:00,41.09,41.17,41.04,41.16,86092.0,39.5899,39.667,39.5417,39.6573,86092.0
2022-10-04 13:00:00,41.16,41.28,41.14,41.15,80800.0,39.6573,39.773,39.6381,39.6477,80800.0
2022-10-04 13:05:00,41.18,41.18,41.1,41.14,31006.0,39.6766,39.6766,39.5995,39.6381,31006.0
2022-10-04 13:10:00,41.14,41.21,41.13,41.19,23025.0,39.6381,39.7055,39.6284,39.6863,23025.0
2022-10-04 13:15:00,41.19,41.21,40.94,40.96,69212.0,39.6863,39.7055,39.4454,39.4646,69212.0
2022-10-04 13:20:00,40.95,41.08,40.91,41.06,28730.0,39.455,39.5803,39.4165,39.561,28730.0
2022-10-04 13:25:00,41.06,41.25,41.05,41.25,107684.0,39.561,39.7441,39.5514,39.7441,107684.0
2022-10-04 13:30:00,41.25,41.35,41.25,41.29,83041.0,39.7441,39.8404,39.7441,39.7826,83041.0
2022-10-04 13:35:00,41.29,41.48,41.29,41.48,97756.0,39.7826,39.9657,39.7826,39.9657,97756.0
2022-10-04 13:40:00,41.47,41.54,41.45,41.54,52903.0,39.956,40.0235,39.9368,40.0235,52903.0
2022-10-04 13:45:00,41.54,41.57,41.47,41.57,94001.0,40.0235,40.0524,39.956,40.0524,94001.0
2022-10-04 13:50:00,41.57,41.65,41.56,41.61,29213.0,40.0524,40.1295,40.0427,40.0909,29213.0
2022-10-04 13:55:00,41.62,41.7,41.6,41.62,115955.0,40.1006,40.1776,40.0813,40.1006,115955.0
2022-10-04 14:00:00,41.63,41.64,41.46,41.48,92646.0,40.1102,40.1198,39.9464,39.9657,92646.0
2022-10-04 14:05:00,41.49,41.5,41.46,41.48,89379.0,39.9753,39.9849,39.9464,39.9657,89379.0
2022-10-04 14:10:00,41.49,41.63,41.49,41.61,50831.0,39.9753,40.1102,39.9753,40.0909,50831.0
2022-10-04 14:15:00,41.62,41.75,41.59,41.68,91460.0,40.1006,40.2258,40.0716,40.1584,91460.0
2022-10-04 14:20:00,41.69,41.8,41.69,41.8,73598.0,40.168,40.274,40.168,40.274,73598.0
2022-10-04 14:25:00,41.79,41.87,41.77,41.8,105890.0,40.2643,40.3414,40.2451,40.274,105890.0
2022-10-04 14:30:00,41.8,42.04,41.76,41.98,360358.0,40.274,40.5052,40.2354,40.4474,360358.0
2022-10-04 14:35:00,41.97,41.97,41.79,41.8,94977.0,40.4378,40.4378,40.2643,40.274,94977.0
2022-10-04 14:40:00,41.8,41.88,41.75,41.83,71510.0,40.274,40.3511,40.2258,40.3029,71510.0
2022-10-04 14:45:00,41.82,41.96,41.81,41.93,54448.0,40.2933,40.4281,40.2836,40.3992,54448.0
2022-10-04 14:50:00,41.93,41.97,41.92,41.96,35353.0,40.3992,40.4378,40.3896,40.4281,35353.0
2022-10-04 14:55:00,41.95,42.0,41.92,41.98,57459.0,40.4185,40.4667,40.3896,40.4474,57459.0
2022-10-04 15:00:00,41.98,41.99,41.84,41.89,70432.0,40.4474,40.457,40.3125,40.3607,70432.0
2022-10-04 15:05:00,41.88,41.89,41.75,41.77,64204.0,40.3511,40.3607,40.2258,40.2451,64204.0
2022-10-04 15:10:00,41.78,41.82,41.68,41.82,93565.0,40.2547,40.2933,40.1584,40.2933,93565.0
2022-10-04 15:15:00,41.82,41.91,41.81,41.9,88889.0,40.2933,40.38,40.2836,40.3703,88889.0
2022-10-04 15:20:00,41.91,41.96,41.87,41.91,54493.0,40.38,40.4281,40.3414,40.38,54493.0
2022-10-04 15:25:00,41.92,41.92,41.79,41.87,83906.0,40.3896,40.3896,40.2643,40.3414,83906.0
2022-10-04 15:30:00,41.86,41.94,41.81,41.89,186858.0,40.3318,40.4089,40.2836,40.3607,186858.0
2022-10-04 15:35:00,41.89,41.95,41.83,41.93,104108.0,40.3607,40.4185,40.3029,40.3992,104108.0
2022-10-04 15:40:00,41.93,42.0,41.91,41.95,122391.0,40.3992,40.4667,40.38,40.4185,122391.0
2022-10-04 15:45:00,41.94,41.96,41.89,41.91,139831.0,40.4089,40.4281,40.3607,40.38,139831.0
2022-10-04 15:50:00,41.92,42.03,41.92,42.01,234708.0,40.3896,40.4956,40.3896,40.4763,234708.0
2022-10-04 15:55:00,42.0,42.05,41.99,42.01,432329.0,40.4667,40.5149,40.457,40.4763,432329.0
2022-10-05 09:30:00,41.89,42.49,41.6,41.72,392087.0,40.3607,40.9388,40.0813,40.1969,392087.0
2022-10-05 09:35:00,41.77,42.24,41.76,42.22,91345.0,40.2451,40.6979,40.2354,40.6786,91345.0
2022-10-05 09:40:00,42.22,42.31,41.75,41.8,105601.0,40.6786,40.7654,40.2258,40.274,105601.0
2022-10-05 09:45:00,41.82,42.28,41.78,42.09,115773.0,40.2933,40.7365,40.2547,40.5534,115773.0
2022-10-05 09:50:00,42.05,42.33,41.99,42.12,83396.0,40.5149,40.7846,40.457,40.5823,83396.0
2022-10-05 09:55:00,42.13,42.25,41.9,41.95,45846.0,40.5919,40.7076,40.3703,40.4185,45846.0
2022-10-05 10:00:00,41.9,41.98,41.4,41.54,178391.0,40.3703,40.4474,39.8886,40.0235,178391.0
2022-10-05 10:05:00,41.56,41.79,41.5,41.73,60305.0,40.0427,40.2643,39.9849,40.2065,60305.0
2022-10-05 10:10:00,41.75,41.91,41.73,41.87,78200.0,40.2258,40.38,40.2065,40.3414,78200.0
2022-10-05 10:15:00,41.85,41.87,41.6,41.65,47657.0,40.3222,40.3414,40.0813,40.1295,47657.0
2022-10-05 10:20:00,41.68,41.73,41.53,41.62,43525.0,40.1584,40.2065,40.0138,40.1006,43525.0
2022-10-05 10:25:00,41.6,41.78,41.59,41.74,85486.0,40.0813,40.2547,40.0716,40.2162,85486.0
2022-10-05 10:30:00,41.74,41.81,41.45,41.45,64254.0,40.2162,40.2836,39.9368,39.9368,64254.0
2022-10-05 10:35:00,41.46,41.6,41.42,41.58,113013.0,39.9464,40.0813,39.9079,40.062,113013.0
2022-10-05 10:40:00,41.56,41.83,41.55,41.62,93203.0,40.0427,40.3029,40.0331,40.1006,93203.0
2022-10-05 10:45:00,41.62,41.62,41.48,41.5,32912.0,40.1006,40.1006,39.9657,39.9849,32912.0
2022-10-05 10:50:00,41.49,41.51,41.37,41.41,37503.0,39.9753,39.9946,39.8597,39.8982,37503.0
2022-10-05 10:55:00,41.39,41.4,41.29,41.38,46053.0,39.8789,39.8886,39.7826,39.8693,46053.0
2022-10-05 11:00:00,41.38,41.67,41.37,41.62,204101.0,39.8693,40.1487,39.8597,40.1006,204101.0
2022-10-05 11:05:00,41.6,41.66,41.55,41.57,44351.0,40.0813,40.1391,40.0331,40.0524,44351.0
2022-10-05 11:10:00,41.55,41.61,41.47,41.48,101334.0,40.0331,40.0909,39.956,39.9657,101334.0
2022-10-05 11:15:00,41.49,41.49,41.39,41.46,65206.0,39.9753,39.9753,39.8789,39.9464,65206.0
2022-10-05 11:20:00,41.46,41.55,41.43,41.51,50532.0,39.9464,40.0331,39.9175,39.9946,50532.0
2022-10-05 11:25:00,41.51,41.52,41.42,41.51,79282.0,39.9946,40.0042,39.9079,39.9946,79282.0
2022-10-05 11:30:00,41.51,41.56,41.44,41.53,87249.0,39.9946,40.0427,39.9271,40.0138,87249.0
2022-10-05 11:35:00,41.53,41.7,41.52,41.61,140254.0,40.0138,40.1776,40.0042,40.0909,140254.0
2022-10-05 11:40:00,41.62,41.63,41.56,41.58,91872.0,40.1006,40.1102,40.0427,40.062,91872.0
2022-10-05 11:45:00,41.58,41.66,41.53,41.53,66735.0,40.062,40.1391,40.0138,40.0138,66735.0
2022-10-05 11:50:00,41.54,41.56,41.47,41.48,54755.0,40.0235,40.0427,39.956,39.9657,54755.0
2022-10-05 11:55:00,41.48,41.57,41.47,41.54,66109.0,39.9657,40.0524,39.956,40.0235,66109.0
2022-10-05 12:00:00,41.55,41.57,41.36,41.42,33690.0,40.0331,40.0524,39.85,39.9079,33690.0
2022-10-05 12:05:00,41.43,41.6,41.42,41.55,31718.0,39.9175,40.0813,39.9079,40.0331,31718.0
2022-10-05 12:10:00,41.55,41.6,41.5,41.54,63039.0,40.0331,40.0813,39.9849,40.0235,63039.0
2022-10-05 12:15:00,41.54,41.79,41.54,41.75,88144.0,40.0235,40.2643,40.0235,40.2258,88144.0
2022-10-05 12:20:00,41.75,41.85,41.71,41.85,76579.0,40.2258,40.3222,40.1873,40.3222,76579.0
2022-10-05 12:25:00,41.85,41.95,41.79,41.87,53441.0,40.3222,40.4185,40.2643,40.3414,53441.0
2022-10-05 12:30:00,41.87,41.97,41.85,41.96,42936.0,40.3414,40.4378,40.3222,40.4281,42936.0
2022-10-05 12:35:00,41.97,42.0,41.89,41.9,93273.0,40.4378,40.4667,40.3607,40.3703,93273.0
2022-10-05 12:40:00,41.89,41.98,41.87,41.98,32963.0,40.3607,40.4474,40.3414,40.4474,32963.0
2022-10-05 12:45:00,41.98,42.12,41.97,42.12,58012.0,40.4474,40.5823,40.4378,40.5823,58012.0
2022-10-05 12:50:00,42.11,42.15,42.04,42.04,52500.0,40.5727,40.6112,40.5052,40.5052,52500.0
2022-10-05 12:55:00,42.04,42.11,42.01,42.06,56204.0,40.5052,40.5727,40.4763,40.5245,56204.0
2022-10-05 13:00:00,42.07,42.17,42.04,42.12,33924.0,40.5341,40.6305,40.5052,40.5823,33924.0
2022-10-05 13:05:00,42.11,42.23,42.09,42.18,39139.0,40.5727,40.6883,40.5534,40.6401,39139.0
2022-10-05 13:10:00,42.19,42.3,42.18,42.3,29321.0,40.6497,40.7557,40.6401,40.7557,29321.0
2022-10-05 13:15:00,42.29,42.34,42.24,42.32,91555.0,40.7461,40.7943,40.6979,40.775,91555.0
2022-10-05 13:20:00,42.33,42.42,42.31,42.33,106408.0,40.7846,40.8713,40.7654,40.7846,106408.0
2022-10-05 13:25:00,42.33,42.37,42.26,42.32,65730.0,40.7846,40.8232,40.7172,40.775,65730.0
2022-10-05 13:30:00,42.31,42.33,42.26,42.32,86509.0,40.7654,40.7846,40.7172,40.775,86509.0
2022-10-05 13:35:00,42.31,42.32,42.19,42.24,32724.0,40.7654,40.775,40.6497,40.6979,32724.0
2022-10-05 13:40:00,42.25,42.26,42.08,42.13,47239.0,40.7076,40.7172,40.5438,40.5919,47239.0
2022-10-05 13:45:00,42.14,42.17,42.1,42.13,40012.0,40.6016,40.6305,40.563,40.5919,40012.0
2022-10-05 13:50:00,42.13,42.19,42.04,42.09,29950.0,40.5919,40.6497,40.5052,40.5534,29950.0
2022-10-05 13:55:00,42.1,42.12,41.99,41.99,24716.0,40.563,40.5823,40.457,40.457,24716.0
2022-10-05 14:00:00,41.99,42.12,41.96,42.07,44753.0,40.457,40.5823,40.4281,40.5341,44753.0
2022-10-05 14:05:00,42.08,42.18,42.08,42.13,84554.0,40.5438,40.6401,40.5438,40.5919,84554.0
2022-10-05 14:10:00,42.13,42.2,42.1,42.14,24348.0,40.5919,40.6594,40.563,40.6016,24348.0
2022-10-05 14:15:00,42.14,42.14,42.05,42.1,48008.0,40.6016,40.6016,40.5149,40.563,48008.0
2022-10-05 14:20:00,42.1,42.2,42.04,42.2,41456.0,40.563,40.6594,40.5052,40.6594,41456.0
2022-10-05 14:25:00,42.2,42.25,42.18,42.23,92116.0,40.6594,40.7076,40.6401,40.6883,92116.0
2022-10-05 14:30:00,42.23,42.29,42.21,42.26,88535.0,40.6883,40.7461,40.669,40.7172,88535.0
2022-10-05 14:35:00,42.26,42.37,42.25,42.36,80082.0,40.7172,40.8232,40.7076,40.8135,80082.0
2022-10-05 14:40:00,42.36,42.4,42.34,42.39,57002.0,40.8135,40.8521,40.7943,40.8424,57002.0
2022-10-05 14:45:00,42.39,42.46,42.38,42.46,81206.0,40.8424,40.9099,40.8328,40.9099,81206.0
2022-10-05 14:50:00,42.46,42.48,42.33,42.36,78042.0,40.9099,40.9292,40.7846,40.8135,78042.0
2022-10-05 14:55:00,42.36,42.42,42.3,42.41,64938.0,40.8135,40.8713,40.7557,40.8617,64938.0
2022-10-05 15:00:00,42.42,42.49,42.42,42.48,79458.0,40.8713,40.9388,40.8713,40.9292,79458.0
2022-10-05 15:05:00,42.47,42.57,42.45,42.55,127543.0,40.9195,41.0159,40.9003,40.9966,127543.0
2022-10-05 15:10:00,42.55,42.72,42.54,42.72,123513.0,40.9966,41.1604,40.987,41.1604,123513.0
2022-10-05 15:15:00,42.72,42.81,42.68,42.79,113723.0,41.1604,41.2471,41.1219,41.2278,113723.0
2022-10-05 15:20:00,42.79,42.83,42.73,42.77,133024.0,41.2278,41.2664,41.17,41.2086,133024.0
2022-10-05 15:25:00,42.77,42.84,42.72,42.81,205673.0,41.2086,41.276,41.1604,41.2471,205673.0
2022-10-05 15:30:00,42.8,42.9,42.74,42.82,222170.0,41.2375,41.3338,41.1797,41.2567,222170.0
2022-10-05 15:35:00,42.82,42.86,42.77,42.82,158085.0,41.2567,41.2953,41.2086,41.2567,158085.0
2022-10-05 15:40:00,42.81,42.9,42.8,42.9,156116.0,41.2471,41.3338,41.2375,41.3338,156116.0
2022-10-05 15:45:00,42.9,42.99,42.84,42.88,238036.0,41.3338,41.4205,41.276,41.3146,238036.0
2022-10-05 15:50:00,42.87,42.88,42.7,42.73,344493.0,41.3049,41.3146,41.1411,41.17,344493.0
2022-10-05 15:55:00,42.73,42.8,42.6,42.66,677534.0,41.17,41.2375,41.0448,41.1026,677534.0
2022-10-06 09:30:00,42.5,43.33,42.5,43.31,245441.0,40.9484,41.7481,40.9484,41.7289,245441.0
2022-10-06 09:35:00,43.31,43.34,42.83,43.13,122591.0,41.7289,41.7578,41.2664,41.5554,122591.0
2022-10-06 09:40:00,43.15,43.18,42.97,43.05,71700.0,41.5747,41.6036,41.4013,41.4783,71700.0
2022-10-06 09:45:00,43.05,43.23,42.96,43.0,105193.0,41.4783,41.6518,41.3916,41.4302,105193.0
2022-10-06 09:50:00,43.02,43.41,42.96,43.37,162845.0,41.4494,41.8252,41.3916,41.7867,162845.0
2022-10-06 09:55:00,43.37,43.38,43.13,43.13,88377.0,41.7867,41.7963,41.5554,41.5554,88377.0
2022-10-06 10:00:00,43.14,43.33,43.0,43.27,76905.0,41.5651,41.7481,41.4302,41.6903,76905.0
2022-10-06 10:05:00,43.24,43.42,43.13,43.37,88634.0,41.6614,41.8348,41.5554,41.7867,88634.0
2022-10-06 10:10:00,43.39,43.44,43.29,43.32,81760.0,41.8059,41.8541,41.7096,41.7385,81760.0
2022-10-06 10:15:00,43.32,43.46,43.2,43.28,91485.0,41.7385,41.8734,41.6229,41.6999,91485.0
2022-10-06 10:20:00,43.28,43.3,42.98,43.04,77265.0,41.6999,41.7192,41.4109,41.4687,77265.0
2022-10-06 10:25:00,43.04,43.07,42.73,42.77,115032.0,41.4687,41.4976,41.17,41.2086,115032.0
2022-10-06 10:30:00,42.77,42.83,42.55,42.58,91326.0,41.2086,41.2664,40.9966,41.0255,91326.0
2022-10-06 10:35:00,42.59,42.62,42.49,42.54,143805.0,41.0351,41.064,40.9388,40.987,143805.0
2022-10-06 10:40:00,42.54,42.83,42.54,42.73,128680.0,40.987,41.2664,40.987,41.17,128680.0
2022-10-06 10:45:00,42.72,42.94,42.69,42.89,68887.0,41.1604,41.3724,41.1315,41.3242,68887.0
2022-10-06 10:50:00,42.88,42.99,42.81,42.97,65721.0,41.3146,41.4205,41.2471,41.4013,65721.0
2022-10-06 10:55:00,42.98,43.0,42.91,42.95,64692.0,41.4109,41.4302,41.3435,41.382,64692.0
2022-10-06 11:00:00,42.96,43.0,42.76,42.77,105175.0,41.3916,41.4302,41.1989,41.2086,105175.0
2022-10-06 11:05:00,42.78,42.99,42.78,42.86,55478.0,41.2182,41.4205,41.2182,41.2953,55478.0
2022-10-06 11:10:00,42.88,42.9,42.8,42.82,49120.0,41.3146,41.3338,41.2375,41.2567,49120.0
2022-10-06 11:15:00,42.82,42.85,42.69,42.8,78651.0,41.2567,41.2856,41.1315,41.2375,78651.0
2022-10-06 11:20:00,42.8,42.93,42.77,42.93,105187.0,41.2375,41.3627,41.2086,41.3627,105187.0
2022-10-06 11:25:00,42.95,43.01,42.92,42.97,68884.0,41.382,41.4398,41.3531,41.4013,68884.0
2022-10-06 11:30:00,42.97,43.02,42.84,42.94,39158.0,41.4013,41.4494,41.276,41.3724,39158.0
2022-10-06 11:35:00,42.95,43.09,42.94,43.02,45459.0,41.382,41.5169,41.3724,41.4494,45459.0
2022-10-06 11:40:00,43.02,43.06,42.98,43.04,46484.0,41.4494,41.488,41.4109,41.4687,46484.0
2022-10-06 11:45:00,43.03,43.17,43.03,43.14,50278.0,41.4591,41.594,41.4591,41.5651,50278.0
2022-10-06 11:50:00,43.13,43.23,43.11,43.15,78566.0,41.5554,41.6518,41.5362,41.5747,78566.0
2022-10-06 11:55:00,43.16,43.17,42.87,42.9,69365.0,41.5843,41.594,41.3049,41.3338,69365.0
2022-10-06 12:00:00,42.9,42.93,42.77,42.77,32125.0,41.3338,41.3627,41.2086,41.2086,32125.0
2022-10-06 12:05:00,42.77,42.82,42.73,42.74,41138.0,41.2086,41.2567,41.17,41.1797,41138.0
2022-10-06 12:10:00,42.75,42.78,42.71,42.73,42362.0,41.1893,41.2182,41.1508,41.17,42362.0
2022-10-06 12:15:00,42.74,42.77,42.66,42.68,30684.0,41.1797,41.2086,41.1026,41.1219,30684.0
2022-10-06 12:20:00,42.69,42.83,42.69,42.8,53759.0,41.1315,41.2664,41.1315,41.2375,53759.0
2022-10-06 12:25:00,42.8,42.9,42.8,42.81,74511.0,41.2375,41.3338,41.2375,41.2471,74511.0
2022-10-06 12:30:00,42.8,42.81,42.65,42.75,43028.0,41.2375,41.2471,41.0929,41.1893,43028.0
2022-10-06 12:35:00,42.76,42.81,42.74,42.79,36054.0,41.1989,41.2471,41.1797,41.2278,36054.0
2022-10-06 12:40:00,42.79,42.89,42.78,42.88,24770.0,41.2278,41.3242,41.2182,41.3146,24770.0
2022-10-06 12:45:00,42.87,42.91,42.84,42.87,71614.0,41.3049,41.3435,41.276,41.3049,71614.0
2022-10-06 12:50:00,42.87,42.9,42.78,42.79,71852.0,41.3049,41.3338,41.2182,41.2278,71852.0
2022-10-06 12:55:00,42.79,42.82,42.76,42.77,22300.0,41.2278,41.2567,41.1989,41.2086,22300.0
2022-10-06 13:00:00,42.78,42.89,42.78,42.87,43864.0,41.2182,41.3242,41.2182,41.3049,43864.0
2022-10-06 13:05:00,42.88,42.94,42.82,42.84,27250.0,41.3146,41.3724,41.2567,41.276,27250.0
2022-10-06 13:10:00,42.83,42.94,42.79,42.92,58564.0,41.2664,41.3724,41.2278,41.3531,58564.0
2022-10-06 13:15:00,42.92,42.96,42.88,42.91,58478.0,41.3531,41.3916,41.3146,41.3435,58478.0
2022-10-06 13:20:00,42.92,43.09,42.91,43.04,73747.0,41.3531,41.5169,41.3435,41.4687,73747.0
2022-10-06 13:25:00,43.03,43.04,42.98,43.02,35730.0,41.4591,41.4687,41.4109,41.4494,35730.0
2022-10-06 13:30:00,43.02,43.02,42.88,42.94,38490.0,41.4494,41.4494,41.3146,41.3724,38490.0
2022-10-06 13:35:00,42.95,42.95,42.85,42.88,59775.0,41.382,41.382,41.2856,41.3146,59775.0
2022-10-06 13:40:00,42.88,43.14,42.88,43.13,93923.0,41.3146,41.5651,41.3146,41.5554,93923.0
2022-10-06 13:45:00,43.14,43.41,43.12,43.15,450369.0,41.5651,41.8252,41.5458,41.5747,450369.0
2022-10-06 13:50:00,43.16,43.37,43.15,43.18,55241.0,41.5843,41.7867,41.5747,41.6036,55241.0
2022-10-06 13:55:00,43.19,43.19,43.07,43.12,37318.0,41.6132,41.6132,41.4976,41.5458,37318.0
2022-10-06 14:00:00,43.11,43.15,43.02,43.05,61136.0,41.5362,41.5747,41.4494,41.4783,61136.0
2022-10-06 14:05:00,43.04,43.07,42.87,42.89,83907.0,41.4687,41.4976,41.3049,41.3242,83907.0
2022-10-06 14:10:00,42.88,42.96,42.83,42.94,31012.0,41.3146,41.3916,41.2664,41.3724,31012.0
2022-10-06 14:15:00,42.93,42.94,42.84,42.88,22922.0,41.3627,41.3724,41.276,41.3146,22922.0
2022-10-06 14:20:00,42.87,42.91,42.84,42.89,26092.0,41.3049,41.3435,41.276,41.3242,26092.0
2022-10-06 14:25:00,42.9,42.91,42.84,42.84,22118.0,41.3338,41.3435,41.276,41.276,22118.0
2022-10-06 14:30:00,42.84,42.92,42.8,42.83,35859.0,41.276,41.3531,41.2375,41.2664,35859.0
2022-10-06 14:35:00,42.84,42.91,42.84,42.89,23440.0,41.276,41.3435,41.276,41.3242,23440.0
2022-10-06 14:40:00,42.88,42.94,42.87,42.9,20822.0,41.3146,41.3724,41.3049,41.3338,20822.0
2022-10-06 14:45:00,42.89,42.9,42.81,42.83,32802.0,41.3242,41.3338,41.2471,41.2664,32802.0
2022-10-06 14:50:00,42.83,42.9,42.74,42.9,57464.0,41.2664,41.3338,41.1797,41.3338,57464.0
2022-10-06 14:55:00,42.89,42.94,42.88,42.9,53593.0,41.3242,41.3724,41.3146,41.3338,53593.0
2022-10-06 15:00:00,42.88,42.99,42.85,42.98,26400.0,41.3146,41.4205,41.2856,41.4109,26400.0
2022-10-06 15:05:00,42.98,42.99,42.95,42.98,62435.0,41.4109,41.4205,41.382,41.4109,62435.0
2022-10-06 15:10:00,42.98,43.03,42.91,43.03,39447.0,41.4109,41.4591,41.3435,41.4591,39447.0
2022-10-06 15:15:00,43.03,43.1,43.02,43.03,153097.0,41.4591,41.5265,41.4494,41.4591,153097.0
2022-10-06 15:20:00,43.02,43.09,42.95,43.02,112115.0,41.4494,41.5169,41.382,41.4494,112115.0
2022-10-06 15:25:00,43.02,43.09,43.0,43.09,48209.0,41.4494,41.5169,41.4302,41.5169,48209.0
2022-10-06 15:30:00,43.09,43.14,43.01,43.09,75108.0,41.5169,41.5651,41.4398,41.5169,75108.0
2022-10-06 15:35:00,43.09,43.15,43.07,43.09,53870.0,41.5169,41.5747,41.4976,41.5169,53870.0
2022-10-06 15:40:00,43.09,43.11,43.01,43.09,81066.0,41.5169,41.5362,41.4398,41.5169,81066.0
2022-10-06 15:45:00,43.09,43.16,43.03,43.04,113205.0,41.5169,41.5843,41.4591,41.4687,113205.0
2022-10-06 15:50:00,43.04,43.13,43.02,43.11,138048.0,41.4687,41.5554,41.4494,41.5362,138048.0
2022-10-06 15:55:00,43.12,43.21,43.05,43.05,314605.0,41.5458,41.6325,41.4783,41.4783,314605.0
2022-10-07 09:30:00,42.76,42.82,42.5,42.73,168791.0,41.1989,41.2567,40.9484,41.17,168791.0
2022-10-07 09:35:00,42.71,42.71,42.28,42.45,141480.0,41.1508,41.1508,40.7365,40.9003,141480.0
2022-10-07 09:40:00,42.48,42.57,42.15,42.24,139612.0,40.9292,41.0159,40.6112,40.6979,139612.0
2022-10-07 09:45:00,42.22,42.24,41.91,41.99,179318.0,40.6786,40.6979,40.38,40.457,179318.0
2022-10-07 09:50:00,41.99,42.15,41.88,42.13,224859.0,40.457,40.6112,40.3511,40.5919,224859.0
2022-10-07 09:55:00,42.12,42.42,42.0,42.02,418567.0,40.5823,40.8713,40.4667,40.4859,418567.0
2022-10-07 10:00:00,42.02,42.07,41.68,41.87,102280.0,40.4859,40.5341,40.1584,40.3414,102280.0
2022-10-07 10:05:00,41.89,41.92,41.71,41.79,140406.0,40.3607,40.3896,40.1873,40.2643,140406.0
2022-10-07 10:10:00,41.79,41.79,41.62,41.75,49618.0,40.2643,40.2643,40.1006,40.2258,49618.0
2022-10-07 10:15:00,41.75,41.98,41.72,41.9,76480.0,40.2258,40.4474,40.1969,40.3703,76480.0
2022-10-07 10:20:00,41.9,41.94,41.8,41.85,59979.0,40.3703,40.4089,40.274,40.3222,59979.0
2022-10-07 10:25:00,41.84,42.24,41.82,42.23,124200.0,40.3125,40.6979,40.2933,40.6883,124200.0
2022-10-07 10:30:00,42.25,42.32,42.14,42.17,95236.0,40.7076,40.775,40.6016,40.6305,95236.0
2022-10-07 10:35:00,42.18,42.2,42.0,42.08,31646.0,40.6401,40.6594,40.4667,40.5438,31646.0
2022-10-07 10:40:00,42.09,42.33,42.08,42.3,27629.0,40.5534,40.7846,40.5438,40.7557,27629.0
2022-10-07 10:45:00,42.31,42.39,42.28,42.35,46432.0,40.7654,40.8424,40.7365,40.8039,46432.0
2022-10-07 10:50:00,42.36,42.36,42.23,42.34,40456.0,40.8135,40.8135,40.6883,40.7943,40456.0
2022-10-07 10:55:00,42.35,42.52,42.34,42.42,60722.0,40.8039,40.9677,40.7943,40.8713,60722.0
2022-10-07 11:00:00,42.43,42.51,42.38,42.39,70245.0,40.881,40.9581,40.8328,40.8424,70245.0
2022-10-07 11:05:00,42.37,42.41,42.28,42.28,29258.0,40.8232,40.8617,40.7365,40.7365,29258.0
2022-10-07 11:10:00,42.27,42.29,42.16,42.19,22316.0,40.7268,40.7461,40.6208,40.6497,22316.0
2022-10-07 11:15:00,42.21,42.26,42.18,42.2,33035.0,40.669,40.7172,40.6401,40.6594,33035.0
2022-10-07 11:20:00,42.2,42.24,42.14,42.2,63954.0,40.6594,40.6979,40.6016,40.6594,63954.0
2022-10-07 11:25:00,42.21,42.24,42.17,42.24,28014.0,40.669,40.6979,40.6305,40.6979,28014.0
2022-10-07 11:30:00,42.25,42.26,42.01,42.03,83801.0,40.7076,40.7172,40.4763,40.4956,83801.0
2022-10-07 11:35:00,42.02,42.15,42.02,42.1,29603.0,40.4859,40.6112,40.4859,40.563,29603.0
2022-10-07 11:40:00,42.09,42.1,41.95,42.0,48081.0,40.5534,40.563,40.4185,40.4667,48081.0
2022-10-07 11:45:00,41.99,42.02,41.94,41.97,42252.0,40.457,40.4859,40.4089,40.4378,42252.0
2022-10-07 11:50:00,41.96,42.08,41.96,42.03,34582.0,40.4281,40.5438,40.4281,40.4956,34582.0
2022-10-07 11:55:00,42.03,42.16,42.02,42.16,82199.0,40.4956,40.6208,40.4859,40.6208,82199.0
2022-10-07 12:00:00,42.15,42.26,42.15,42.24,37418.0,40.6112,40.7172,40.6112,40.6979,37418.0
2022-10-07 12:05:00,42.24,42.26,42.2,42.25,52844.0,40.6979,40.7172,40.6594,40.7076,52844.0
2022-10-07 12:10:00,42.25,42.4,42.24,42.33,68106.0,40.7076,40.8521,40.6979,40.7846,68106.0
2022-10-07 12:15:00,42.34,42.34,42.19,42.19,46867.0,40.7943,40.7943,40.6497,40.6497,46867.0
2022-10-07 12:20:00,42.19,42.21,42.05,42.13,38950.0,40.6497,40.669,40.5149,40.5919,38950.0
2022-10-07 12:25:00,42.11,42.14,42.08,42.1,41201.0,40.5727,40.6016,40.5438,40.563,41201.0
2022-10-07 12:30:00,42.1,42.17,42.02,42.15,49366.0,40.563,40.6305,40.4859,40.6112,49366.0
2022-10-07 12:35:00,42.16,42.25,42.14,42.23,61379.0,40.6208,40.7076,40.6016,40.6883,61379.0
2022-10-07 12:40:00,42.24,42.26,42.11,42.13,25454.0,40.6979,40.7172,40.5727,40.5919,25454.0
2022-10-07 12:45:00,42.14,42.15,42.06,42.06,22482.0,40.6016,40.6112,40.5245,40.5245,22482.0
2022-10-07 12:50:00,42.05,42.19,42.04,42.18,15421.0,40.5149,40.6497,40.5052,40.6401,15421.0
2022-10-07 12:55:00,42.19,42.27,42.17,42.26,66623.0,40.6497,40.7268,40.6305,40.7172,66623.0
2022-10-07 13:00:00,42.26,42.28,42.18,42.2,69753.0,40.7172,40.7365,40.6401,40.6594,69753.0
2022-10-07 13:05:00,42.2,42.21,42.15,42.2,19058.0,40.6594,40.669,40.6112,40.6594,19058.0
2022-10-07 13:10:00,42.2,42.31,42.12,42.3,23299.0,40.6594,40.7654,40.5823,40.7557,23299.0
2022-10-07 13:15:00,42.28,42.33,42.24,42.29,16333.0,40.7365,40.7846,40.6979,40.7461,16333.0
2022-10-07 13:20:00,42.3,42.3,42.24,42.25,38141.0,40.7557,40.7557,40.6979,40.7076,38141.0
2022-10-07 13:25:00,42.25,42.26,42.16,42.18,35170.0,40.7076,40.7172,40.6208,40.6401,35170.0
2022-10-07 13:30:00,42.17,42.35,42.14,42.32,41198.0,40.6305,40.8039,40.6016,40.775,41198.0
2022-10-07 13:35:00,42.32,42.35,42.29,42.32,14201.0,40.775,40.8039,40.7461,40.775,14201.0
2022-10-07 13:40:00,42.34,42.37,42.34,42.36,17691.0,40.7943,40.8232,40.7943,40.8135,17691.0
2022-10-07 13:45:00,42.35,42.38,42.32,42.33,76739.0,40.8039,40.8328,40.775,40.7846,76739.0
2022-10-07 13:50:00,42.34,42.38,42.25,42.26,27966.0,40.7943,40.8328,40.7076,40.7172,27966.0
2022-10-07 13:55:00,42.25,42.32,42.19,42.25,63883.0,40.7076,40.775,40.6497,40.7076,63883.0
2022-10-07 14:00:00,42.24,42.27,42.2,42.21,22526.0,40.6979,40.7268,40.6594,40.669,22526.0
2022-10-07 14:05:00,42.22,42.29,42.16,42.19,61368.0,40.6786,40.7461,40.6208,40.6497,61368.0
2022-10-07 14:10:00,42.2,42.25,42.18,42.25,19931.0,40.6594,40.7076,40.6401,40.7076,19931.0
2022-10-07 14:15:00,42.25,42.27,42.19,42.2,29067.0,40.7076,40.7268,40.6497,40.6594,29067.0
2022-10-07 14:20:00,42.19,42.23,42.16,42.2,43043.0,40.6497,40.6883,40.6208,40.6594,43043.0
2022-10-07 14:25:00,42.2,42.25,42.19,42.25,19495.0,40.6594,40.7076,40.6497,40.7076,19495.0
2022-10-07 14:30:00,42.23,42.3,42.22,42.29,46433.0,40.6883,40.7557,40.6786,40.7461,46433.0
2022-10-07 14:35:00,42.29,42.4,42.26,42.32,84004.0,40.7461,40.8521,40.7172,40.775,84004.0
2022-10-07 14:40:00,42.32,42.35,42.22,42.23,21137.0,40.775,40.8039,40.6786,40.6883,21137.0
2022-10-07 14:45:00,42.23,42.3,42.21,42.29,63654.0,40.6883,40.7557,40.669,40.7461,63654.0
2022-10-07 14:50:00,42.29,42.31,42.26,42.29,41044.0,40.7461,40.7654,40.7172,40.7461,41044.0
2022-10-07 14:55:00,42.29,42.39,42.28,42.35,43038.0,40.7461,40.8424,40.7365,40.8039,43038.0
2022-10-07 15:00:00,42.37,42.49,42.37,42.48,28744.0,40.8232,40.9388,40.8232,40.9292,28744.0
2022-10-07 15:05:00,42.48,42.49,42.43,42.48,39834.0,40.9292,40.9388,40.881,40.9292,39834.0
2022-10-07 15:10:00,42.48,42.55,42.47,42.47,43868.0,40.9292,40.9966,40.9195,40.9195,43868.0
2022-10-07 15:15:00,42.48,42.5,42.44,42.47,29556.0,40.9292,40.9484,40.8906,40.9195,29556.0
2022-10-07 15:20:00,42.46,42.49,42.37,42.41,64631.0,40.9099,40.9388,40.8232,40.8617,64631.0
2022-10-07 15:25:00,42.41,42.41,42.32,42.37,55883.0,40.8617,40.8617,40.775,40.8232,55883.0
2022-10-07 15:30:00,42.36,42.37,42.3,42.31,80386.0,40.8135,40.8232,40.7557,40.7654,80386.0
2022-10-07 15:35:00,42.3,42.44,42.27,42.43,142661.0,40.7557,40.8906,40.7268,40.881,142661.0
2022-10-07 15:40:00,42.42,42.47,42.37,42.45,87340.0,40.8713,40.9195,40.8232,40.9003,87340.0
2022-10-07 15:45:00,42.44,42.54,42.39,42.44,88871.0,40.8906,40.987,40.8424,40.8906,88871.0
2022-10-07 15:50:00,42.43,42.52,42.42,42.47,179383.0,40.881,40.9677,40.8713,40.9195,179383.0
2022-10-07 15:55:00,42.47,42.57,42.41,42.5,347616.0,40.9195,41.0159,40.8617,40.9484,347616.0
2022-10-10 09:30:00,41.32,41.49,40.02,40.04,443450.0,39.8115,39.9753,38.559,38.5782,443450.0
2022-10-10 09:35:00,40.04,40.1,39.73,39.9,288238.0,38.5782,38.636,38.2796,38.4433,288238.0
2022-10-10 09:40:00,39.9,40.25,39.84,40.15,98183.0,38.4433,38.7806,38.3855,38.6842,98183.0
2022-10-10 09:45:00,40.14,40.32,40.04,40.12,157595.0,38.6746,38.848,38.5782,38.6553,157595.0
2022-10-10 09:50:00,40.11,40.17,39.95,40.03,186562.0,38.6457,38.7035,38.4915,38.5686,186562.0
2022-10-10 09:55:00,40.01,40.15,39.9,40.0,119613.0,38.5493,38.6842,38.4433,38.5397,119613.0
2022-10-10 10:00:00,40.0,40.0,39.81,39.82,125256.0,38.5397,38.5397,38.3566,38.3663,125256.0
2022-10-10 10:05:00,39.83,39.96,39.79,39.87,108321.0,38.3759,38.5012,38.3374,38.4144,108321.0
2022-10-10 10:10:00,39.88,40.05,39.83,39.86,134734.0,38.4241,38.5879,38.3759,38.4048,134734.0
2022-10-10 10:15:00,39.85,39.94,39.75,39.77,65312.0,38.3952,38.4819,38.2988,38.3181,65312.0
2022-10-10 10:20:00,39.78,39.85,39.69,39.75,63457.0,38.3277,38.3952,38.241,38.2988,63457.0
2022-10-10 10:25:00,39.74,39.9,39.67,39.8,95865.0,38.2892,38.4433,38.2217,38.347,95865.0
2022-10-10 10:30:00,39.79,39.79,39.34,39.39,150402.0,38.3374,38.3374,37.9038,37.952,150402.0
2022-10-10 10:35:00,39.37,39.41,39.05,39.05,136220.0,37.9327,37.9712,37.6244,37.6244,136220.0
2022-10-10 10:40:00,39.03,39.04,38.81,38.96,123752.0,37.6051,37.6147,37.3931,37.5377,123752.0
2022-10-10 10:45:00,38.96,39.02,38.86,38.89,171714.0,37.5377,37.5955,37.4413,37.4702,171714.0
2022-10-10 10:50:00,38.89,38.89,38.63,38.63,85186.0,37.4702,37.4702,37.2197,37.2197,85186.0
2022-10-10 10:55:00,38.63,38.66,38.45,38.45,180630.0,37.2197,37.2486,37.0463,37.0463,180630.0
2022-10-10 11:00:00,38.45,38.46,38.26,38.34,224164.0,37.0463,37.0559,36.8632,36.9403,224164.0
2022-10-10 11:05:00,38.34,38.81,38.33,38.78,299623.0,36.9403,37.3931,36.9307,37.3642,299623.0
2022-10-10 11:10:00,38.78,38.82,38.6,38.7,297751.0,37.3642,37.4028,37.1908,37.2872,297751.0
2022-10-10 11:15:00,38.7,38.71,38.5,38.53,88322.0,37.2872,37.2968,37.0945,37.1234,88322.0
2022-10-10 11:20:00,38.53,38.91,38.51,38.89,115128.0,37.1234,37.4895,37.1041,37.4702,115128.0
2022-10-10 11:25:00,38.9,38.92,38.71,38.84,99524.0,37.4799,37.4991,37.2968,37.422,99524.0
2022-10-10 11:30:00,38.84,38.87,38.68,38.77,122346.0,37.422,37.4509,37.2679,37.3546,122346.0
2022-10-10 11:35:00,38.76,38.76,38.5,38.59,105225.0,37.345,37.345,37.0945,37.1812,105225.0
2022-10-10 11:40:00,38.59,38.87,38.55,38.78,63202.0,37.1812,37.4509,37.1426,37.3642,63202.0
2022-10-10 11:45:00,38.77,38.94,38.77,38.92,58134.0,37.3546,37.5184,37.3546,37.4991,58134.0
2022-10-10 11:50:00,38.92,38.96,38.7,38.71,101065.0,37.4991,37.5377,37.2872,37.2968,101065.0
2022-10-10 11:55:00,38.73,38.88,38.7,38.84,240951.0,37.3161,37.4606,37.2872,37.422,240951.0
2022-10-10 12:00:00,38.83,38.83,38.72,38.75,77449.0,37.4124,37.4124,37.3064,37.3353,77449.0
2022-10-10 12:05:00,38.75,38.77,38.63,38.67,47740.0,37.3353,37.3546,37.2197,37.2582,47740.0
2022-10-10 12:10:00,38.67,38.71,38.63,38.71,43348.0,37.2582,37.2968,37.2197,37.2968,43348.0
2022-10-10 12:15:00,38.73,38.73,38.65,38.69,32742.0,37.3161,37.3161,37.239,37.2775,32742.0
2022-10-10 12:20:00,38.69,38.78,38.67,38.75,252690.0,37.2775,37.3642,37.2582,37.3353,252690.0
2022-10-10 12:25:00,38.76,38.8,38.73,38.76,74662.0,37.345,37.3835,37.3161,37.345,74662.0
2022-10-10 12:30:00,38.75,38.8,38.66,38.73,168872.0,37.3353,37.3835,37.2486,37.3161,168872.0
2022-10-10 12:35:00,38.73,38.86,38.7,38.85,70067.0,37.3161,37.4413,37.2872,37.4317,70067.0
2022-10-10 12:40:00,38.86,38.92,38.85,38.92,63469.0,37.4413,37.4991,37.4317,37.4991,63469.0
2022-10-10 12:45:00,38.92,38.96,38.84,38.85,72361.0,37.4991,37.5377,37.422,37.4317,72361.0
2022-10-10 12:50:00,38.85,38.85,38.67,38.77,56956.0,37.4317,37.4317,37.2582,37.3546,56956.0
2022-10-10 12:55:00,38.77,38.84,38.76,38.8,83754.0,37.3546,37.422,37.345,37.3835,83754.0
2022-10-10 13:00:00,38.8,38.8,38.57,38.63,106104.0,37.3835,37.3835,37.1619,37.2197,106104.0
2022-10-10 13:05:00,38.63,38.8,38.61,38.8,33523.0,37.2197,37.3835,37.2004,37.3835,33523.0
2022-10-10 13:10:00,38.8,38.91,38.73,38.86,37855.0,37.3835,37.4895,37.3161,37.4413,37855.0
2022-10-10 13:15:00,38.86,38.93,38.84,38.87,28431.0,37.4413,37.5088,37.422,37.4509,28431.0
2022-10-10 13:20:00,38.87,38.94,38.87,38.89,28042.0,37.4509,37.5184,37.4509,37.4702,28042.0
2022-10-10 13:25:00,38.88,38.89,38.81,38.88,43359.0,37.4606,37.4702,37.3931,37.4606,43359.0
2022-10-10 13:30:00,38.86,38.95,38.84,38.86,36226.0,37.4413,37.528,37.422,37.4413,36226.0
2022-10-10 13:35:00,38.85,39.0,38.85,39.0,46697.0,37.4317,37.5762,37.4317,37.5762,46697.0
2022-10-10 13:40:00,39.01,39.03,38.93,38.94,48998.0,37.5858,37.6051,37.5088,37.5184,48998.0
2022-10-10 13:45:00,38.93,39.24,38.9,39.23,88144.0,37.5088,37.8074,37.4799,37.7978,88144.0
2022-10-10 13:50:00,39.22,39.4,39.19,39.4,60890.0,37.7882,37.9616,37.7593,37.9616,60890.0
2022-10-10 13:55:00,39.41,39.44,39.34,39.37,62363.0,37.9712,38.0001,37.9038,37.9327,62363.0
2022-10-10 14:00:00,39.36,39.38,39.28,39.32,53147.0,37.9231,37.9423,37.846,37.8845,53147.0
2022-10-10 14:05:00,39.32,39.34,39.26,39.33,36926.0,37.8845,37.9038,37.8267,37.8942,36926.0
2022-10-10 14:10:00,39.33,39.33,39.27,39.27,54004.0,37.8942,37.8942,37.8363,37.8363,54004.0
2022-10-10 14:15:00,39.27,39.34,39.23,39.34,28408.0,37.8363,37.9038,37.7978,37.9038,28408.0
2022-10-10 14:20:00,39.35,39.44,39.29,39.34,46791.0,37.9134,38.0001,37.8556,37.9038,46791.0
2022-10-10 14:25:00,39.33,39.46,39.33,39.44,38826.0,37.8942,38.0194,37.8942,38.0001,38826.0
2022-10-10 14:30:00,39.43,39.49,39.38,39.45,73054.0,37.9905,38.0483,37.9423,38.0098,73054.0
2022-10-10 14:35:00,39.45,39.53,39.45,39.51,43577.0,38.0098,38.0869,38.0098,38.0676,43577.0
2022-10-10 14:40:00,39.51,39.52,39.44,39.46,42976.0,38.0676,38.0772,38.0001,38.0194,42976.0
2022-10-10 14:45:00,39.46,39.48,39.41,39.44,106454.0,38.0194,38.0387,37.9712,38.0001,106454.0
2022-10-10 14:50:00,39.45,39.56,39.43,39.54,56275.0,38.0098,38.1158,37.9905,38.0965,56275.0
2022-10-10 14:55:00,39.54,39.55,39.42,39.5,62018.0,38.0965,38.1061,37.9809,38.0579,62018.0
2022-10-10 15:00:00,39.5,39.54,39.45,39.51,75034.0,38.0579,38.0965,38.0098,38.0676,75034.0
2022-10-10 15:05:00,39.51,39.56,39.46,39.49,96768.0,38.0676,38.1158,38.0194,38.0483,96768.0
2022-10-10 15:10:00,39.49,39.54,39.43,39.51,97209.0,38.0483,38.0965,37.9905,38.0676,97209.0
2022-10-10 15:15:00,39.52,40.01,39.5,39.99,670388.0,38.0772,38.5493,38.0579,38.5301,670388.0
2022-10-10 15:20:00,39.99,40.02,39.53,39.61,119210.0,38.5301,38.559,38.0869,38.1639,119210.0
2022-10-10 15:25:00,39.6,39.6,39.41,39.43,68154.0,38.1543,38.1543,37.9712,37.9905,68154.0
2022-10-10 15:30:00,39.43,39.44,39.28,39.29,80611.0,37.9905,38.0001,37.846,37.8556,80611.0
2022-10-10 15:35:00,39.3,39.48,39.27,39.41,101507.0,37.8652,38.0387,37.8363,37.9712,101507.0
2022-10-10 15:40:00,39.4,39.43,39.34,39.43,136242.0,37.9616,37.9905,37.9038,37.9905,136242.0
2022-10-10 15:45:00,39.42,39.49,39.39,39.44,158099.0,37.9809,38.0483,37.952,38.0001,158099.0
2022-10-10 15:50:00,39.43,39.49,39.3,39.47,326147.0,37.9905,38.0483,37.8652,38.029,326147.0
2022-10-10 15:55:00,39.46,39.48,39.29,39.29,448046.0,38.0194,38.0387,37.8556,37.8556,448046.0
2022-10-11 09:30:00,38.89,39.0,37.66,37.66,248347.0,37.4702,37.5762,36.2851,36.2851,248347.0
2022-10-11 09:35:00,37.67,37.7,36.92,36.97,333752.0,36.2948,36.3237,35.5721,35.6203,333752.0
2022-10-11 09:40:00,36.98,37.13,36.32,36.32,283157.0,35.6299,35.7745,34.994,34.994,283157.0
2022-10-11 09:45:00,36.3,36.6,36.08,36.14,533731.0,34.9748,35.2638,34.7628,34.8206,533731.0
2022-10-11 09:50:00,36.15,36.68,36.01,36.48,957971.0,34.8302,35.3409,34.6954,35.1482,957971.0
2022-10-11 09:55:00,36.48,36.76,36.05,36.13,602501.0,35.1482,35.418,34.7339,34.811,602501.0
2022-10-11 10:00:00,36.11,36.25,35.84,35.88,150041.0,34.7917,34.9266,34.5316,34.5701,150041.0
2022-10-11 10:05:00,35.89,36.04,35.83,35.97,145297.0,34.5797,34.7243,34.5219,34.6568,145297.0
2022-10-11 10:10:00,35.97,36.08,35.84,35.96,117301.0,34.6568,34.7628,34.5316,34.6472,117301.0
2022-10-11 10:15:00,35.96,36.22,35.93,36.01,191125.0,34.6472,34.8977,34.6183,34.6954,191125.0
2022-10-11 10:20:00,36.0,36.0,35.75,35.8,178085.0,34.6857,34.6857,34.4449,34.493,178085.0
2022-10-11 10:25:00,35.8,36.11,35.8,35.9,125699.0,34.493,34.7917,34.493,34.5894,125699.0
2022-10-11 10:30:00,35.86,36.12,35.64,36.05,193250.0,34.5508,34.8013,34.3389,34.7339,193250.0
2022-10-11 10:35:00,36.06,36.19,35.89,36.01,202396.0,34.7435,34.8688,34.5797,34.6954,202396.0
2022-10-11 10:40:00,36.02,36.17,35.88,35.95,218922.0,34.705,34.8495,34.5701,34.6376,218922.0
2022-10-11 10:45:00,35.95,36.06,35.83,35.86,113808.0,34.6376,34.7435,34.5219,34.5508,113808.0
2022-10-11 10:50:00,35.86,36.1,35.83,36.0,152351.0,34.5508,34.7821,34.5219,34.6857,152351.0
2022-10-11 10:55:00,36.0,36.04,35.89,35.92,124630.0,34.6857,34.7243,34.5797,34.6086,124630.0
2022-10-11 11:00:00,35.92,36.42,35.91,36.4,110787.0,34.6086,35.0904,34.599,35.0711,110787.0
2022-10-11 11:05:00,36.41,36.47,36.31,36.35,74376.0,35.0808,35.1386,34.9844,35.0229,74376.0
2022-10-11 11:10:00,36.35,36.45,36.33,36.35,73978.0,35.0229,35.1193,35.0037,35.0229,73978.0
2022-10-11 11:15:00,36.36,36.75,36.35,36.65,147097.0,35.0326,35.4083,35.0229,35.312,147097.0
2022-10-11 11:20:00,36.65,36.71,36.59,36.6,87460.0,35.312,35.3698,35.2542,35.2638,87460.0
2022-10-11 11:25:00,36.59,36.74,36.44,36.67,79456.0,35.2542,35.3987,35.1097,35.3313,79456.0
2022-10-11 11:30:00,36.68,36.95,36.68,36.93,86572.0,35.3409,35.601,35.3409,35.5818,86572.0
2022-10-11 11:35:00,36.94,37.0,36.9,36.94,93151.0,35.5914,35.6492,35.5529,35.5914,93151.0
2022-10-11 11:40:00,36.94,37.22,36.92,37.19,111819.0,35.5914,35.8612,35.5721,35.8323,111819.0
2022-10-11 11:45:00,37.2,37.39,37.2,37.34,106919.0,35.8419,36.025,35.8419,35.9768,106919.0
2022-10-11 11:50:00,37.34,37.45,37.15,37.16,120894.0,35.9768,36.0828,35.7937,35.8034,120894.0
2022-10-11 11:55:00,37.17,37.17,37.1,37.16,45398.0,35.813,35.813,35.7456,35.8034,45398.0
2022-10-11 12:00:00,37.16,37.16,36.92,36.98,135917.0,35.8034,35.8034,35.5721,35.6299,135917.0
2022-10-11 12:05:00,36.98,36.99,36.84,36.88,70201.0,35.6299,35.6396,35.4951,35.5336,70201.0
2022-10-11 12:10:00,36.88,36.93,36.84,36.9,61523.0,35.5336,35.5818,35.4951,35.5529,61523.0
2022-10-11 12:15:00,36.89,37.13,36.87,37.13,59135.0,35.5432,35.7745,35.524,35.7745,59135.0
2022-10-11 12:20:00,37.12,37.22,37.1,37.2,50977.0,35.7648,35.8612,35.7456,35.8419,50977.0
2022-10-11 12:25:00,37.2,37.2,37.09,37.1,39581.0,35.8419,35.8419,35.7359,35.7456,39581.0
2022-10-11 12:30:00,37.1,37.18,37.1,37.16,32999.0,35.7456,35.8226,35.7456,35.8034,32999.0
2022-10-11 12:35:00,37.15,37.22,37.11,37.22,35539.0,35.7937,35.8612,35.7552,35.8612,35539.0
2022-10-11 12:40:00,37.21,37.35,37.2,37.31,59214.0,35.8516,35.9864,35.8419,35.9479,59214.0
2022-10-11 12:45:00,37.32,37.37,37.3,37.3,51318.0,35.9575,36.0057,35.9383,35.9383,51318.0
2022-10-11 12:50:00,37.33,37.33,37.04,37.05,107522.0,35.9672,35.9672,35.6878,35.6974,107522.0
2022-10-11 12:55:00,37.05,37.05,36.83,36.87,74424.0,35.6974,35.6974,35.4854,35.524,74424.0
2022-10-11 13:00:00,36.86,36.86,36.67,36.67,69235.0,35.5143,35.5143,35.3313,35.3313,69235.0
2022-10-11 13:05:00,36.67,36.79,36.67,36.77,45653.0,35.3313,35.4469,35.3313,35.4276,45653.0
2022-10-11 13:10:00,36.77,36.84,36.61,36.62,85000.0,35.4276,35.4951,35.2735,35.2831,85000.0
2022-10-11 13:15:00,36.62,36.63,36.41,36.42,156851.0,35.2831,35.2927,35.0808,35.0904,156851.0
2022-10-11 13:20:00,36.42,36.62,36.37,36.59,76159.0,35.0904,35.2831,35.0422,35.2542,76159.0
2022-10-11 13:25:00,36.6,36.6,36.41,36.41,76030.0,35.2638,35.2638,35.0808,35.0808,76030.0
2022-10-11 13:30:00,36.41,36.44,36.21,36.32,70461.0,35.0808,35.1097,34.8881,34.994,70461.0
2022-10-11 13:35:00,36.32,36.37,36.24,36.33,61292.0,34.994,35.0422,34.917,35.0037,61292.0
2022-10-11 13:40:00,36.32,36.49,36.31,36.47,72458.0,34.994,35.1578,34.9844,35.1386,72458.0
2022-10-11 13:45:00,36.47,36.56,36.47,36.48,35293.0,35.1386,35.2253,35.1386,35.1482,35293.0
2022-10-11 13:50:00,36.48,36.48,36.32,36.33,61681.0,35.1482,35.1482,34.994,35.0037,61681.0
2022-10-11 13:55:00,36.32,36.41,36.28,36.35,77149.0,34.994,35.0808,34.9555,35.0229,77149.0
2022-10-11 14:00:00,36.35,36.37,36.29,36.37,57993.0,35.0229,35.0422,34.9651,35.0422,57993.0
2022-10-11 14:05:00,36.37,36.4,36.31,36.33,89019.0,35.0422,35.0711,34.9844,35.0037,89019.0
2022-10-11 14:10:00,36.34,36.37,36.28,36.37,40414.0,35.0133,35.0422,34.9555,35.0422,40414.0
2022-10-11 14:15:00,36.36,36.36,36.23,36.23,61274.0,35.0326,35.0326,34.9073,34.9073,61274.0
2022-10-11 14:20:00,36.22,36.39,36.22,36.39,37373.0,34.8977,35.0615,34.8977,35.0615,37373.0
2022-10-11 14:25:00,36.38,36.47,36.36,36.38,127846.0,35.0519,35.1386,35.0326,35.0519,127846.0
2022-10-11 14:30:00,36.37,36.46,36.34,36.43,76299.0,35.0422,35.1289,35.0133,35.1,76299.0
2022-10-11 14:35:00,36.44,36.57,36.41,36.57,66436.0,35.1097,35.2349,35.0808,35.2349,66436.0
2022-10-11 14:40:00,36.58,36.67,36.57,36.6,57127.0,35.2446,35.3313,35.2349,35.2638,57127.0
2022-10-11 14:45:00,36.59,36.6,36.37,36.42,49761.0,35.2542,35.2638,35.0422,35.0904,49761.0
2022-10-11 14:50:00,36.43,36.43,36.24,36.26,56578.0,35.1,35.1,34.917,34.9362,56578.0
2022-10-11 14:55:00,36.27,36.28,36.19,36.19,65189.0,34.9459,34.9555,34.8688,34.8688,65189.0
2022-10-11 15:00:00,36.2,36.26,36.15,36.24,83299.0,34.8784,34.9362,34.8302,34.917,83299.0
2022-10-11 15:05:00,36.24,36.34,36.22,36.25,78908.0,34.917,35.0133,34.8977,34.9266,78908.0
2022-10-11 15:10:00,36.25,36.29,36.17,36.23,93461.0,34.9266,34.9651,34.8495,34.9073,93461.0
2022-10-11 15:15:00,36.23,36.31,36.15,36.29,154813.0,34.9073,34.9844,34.8302,34.9651,154813.0
2022-10-11 15:20:00,36.29,36.38,36.25,36.38,104622.0,34.9651,35.0519,34.9266,35.0519,104622.0
2022-10-11 15:25:00,36.38,36.41,36.26,36.37,63458.0,35.0519,35.0808,34.9362,35.0422,63458.0
2022-10-11 15:30:00,36.37,36.41,36.3,36.36,189605.0,35.0422,35.0808,34.9748,35.0326,189605.0
2022-10-11 15:35:00,36.37,36.44,36.32,36.38,111407.0,35.0422,35.1097,34.994,35.0519,111407.0
2022-10-11 15:40:00,36.39,36.39,36.22,36.3,206398.0,35.0615,35.0615,34.8977,34.9748,206398.0
2022-10-11 15:45:00,36.3,36.32,36.22,36.3,203769.0,34.9748,34.994,34.8977,34.9748,203769.0
2022-10-11 15:50:00,36.29,36.34,36.17,36.34,236021.0,34.9651,35.0133,34.8495,35.0133,236021.0
2022-10-11 15:55:00,36.34,36.41,36.33,36.35,518591.0,35.0133,35.0808,35.0037,35.0229,518591.0
2022-10-12 09:30:00,36.01,36.17,35.49,35.98,199851.0,34.6954,34.8495,34.1943,34.6665,199851.0
2022-10-12 09:35:00,35.92,36.32,35.88,36.3,124388.0,34.6086,34.994,34.5701,34.9748,124388.0
2022-10-12 09:40:00,36.28,36.42,36.2,36.32,98497.0,34.9555,35.0904,34.8784,34.994,98497.0
2022-10-12 09:45:00,36.36,36.49,35.98,36.16,220004.0,35.0326,35.1578,34.6665,34.8399,220004.0
2022-10-12 09:50:00,36.14,36.17,35.91,36.0,154599.0,34.8206,34.8495,34.599,34.6857,154599.0
2022-10-12 09:55:00,36.0,36.16,35.8,36.11,122400.0,34.6857,34.8399,34.493,34.7917,122400.0
2022-10-12 10:00:00,36.12,36.38,36.12,36.27,115176.0,34.8013,35.0519,34.8013,34.9459,115176.0
2022-10-12 10:05:00,36.25,36.32,36.0,36.06,88369.0,34.9266,34.994,34.6857,34.7435,88369.0
2022-10-12 10:10:00,36.07,36.08,35.98,35.99,50163.0,34.7532,34.7628,34.6665,34.6761,50163.0
2022-10-12 10:15:00,35.98,36.06,35.91,36.01,49800.0,34.6665,34.7435,34.599,34.6954,49800.0
2022-10-12 10:20:00,36.01,36.01,35.79,35.85,80064.0,34.6954,34.6954,34.4834,34.5412,80064.0
2022-10-12 10:25:00,35.85,36.07,35.85,35.97,42655.0,34.5412,34.7532,34.5412,34.6568,42655.0
2022-10-12 10:30:00,35.96,36.17,35.95,36.08,69983.0,34.6472,34.8495,34.6376,34.7628,69983.0
2022-10-12 10:35:00,36.09,36.1,35.9,35.92,39802.0,34.7724,34.7821,34.5894,34.6086,39802.0
2022-10-12 10:40:00,35.91,35.91,35.78,35.79,68442.0,34.599,34.599,34.4738,34.4834,68442.0
2022-10-12 10:45:00,35.77,35.91,35.71,35.89,63260.0,34.4641,34.599,34.4063,34.5797,63260.0
2022-10-12 10:50:00,35.91,36.09,35.9,36.08,45623.0,34.599,34.7724,34.5894,34.7628,45623.0
2022-10-12 10:55:00,36.08,36.08,35.94,35.95,45166.0,34.7628,34.7628,34.6279,34.6376,45166.0
2022-10-12 11:00:00,35.95,36.16,35.93,36.07,31190.0,34.6376,34.8399,34.6183,34.7532,31190.0
2022-10-12 11:05:00,36.06,36.22,36.05,36.15,32556.0,34.7435,34.8977,34.7339,34.8302,32556.0
2022-10-12 11:10:00,36.15,36.29,36.14,36.21,81607.0,34.8302,34.9651,34.8206,34.8881,81607.0
2022-10-12 11:15:00,36.22,36.34,36.21,36.32,33411.0,34.8977,35.0133,34.8881,34.994,33411.0
2022-10-12 11:20:00,36.31,36.33,36.2,36.21,45480.0,34.9844,35.0037,34.8784,34.8881,45480.0
2022-10-12 11:25:00,36.19,36.21,36.08,36.17,36254.0,34.8688,34.8881,34.7628,34.8495,36254.0
2022-10-12 11:30:00,36.17,36.21,36.09,36.13,41275.0,34.8495,34.8881,34.7724,34.811,41275.0
2022-10-12 11:35:00,36.12,36.29,36.1,36.17,29084.0,34.8013,34.9651,34.7821,34.8495,29084.0
2022-10-12 11:40:00,36.16,36.29,36.12,36.15,34181.0,34.8399,34.9651,34.8013,34.8302,34181.0
2022-10-12 11:45:00,36.14,36.21,36.14,36.19,21476.0,34.8206,34.8881,34.8206,34.8688,21476.0
2022-10-12 11:50:00,36.18,36.26,36.14,36.24,17903.0,34.8592,34.9362,34.8206,34.917,17903.0
2022-10-12 11:55:00,36.23,36.32,36.19,36.31,24513.0,34.9073,34.994,34.8688,34.9844,24513.0
2022-10-12 12:00:00,36.32,36.37,36.29,36.35,54737.0,34.994,35.0422,34.9651,35.0229,54737.0
2022-10-12 12:05:00,36.34,36.37,36.23,36.23,51450.0,35.0133,35.0422,34.9073,34.9073,51450.0
2022-10-12 12:10:00,36.22,36.23,36.1,36.12,36311.0,34.8977,34.9073,34.7821,34.8013,36311.0
2022-10-12 12:15:00,36.13,36.18,36.08,36.17,27244.0,34.811,34.8592,34.7628,34.8495,27244.0
2022-10-12 12:20:00,36.18,36.22,36.16,36.22,38893.0,34.8592,34.8977,34.8399,34.8977,38893.0
2022-10-12 12:25:00,36.23,36.27,36.1,36.14,58779.0,34.9073,34.9459,34.7821,34.8206,58779.0
2022-10-12 12:30:00,36.15,36.17,36.1,36.16,55475.0,34.8302,34.8495,34.7821,34.8399,55475.0
2022-10-12 12:35:00,36.16,36.2,36.07,36.12,31270.0,34.8399,34.8784,34.7532,34.8013,31270.0
2022-10-12 12:40:00,36.12,36.25,36.09,36.25,38526.0,34.8013,34.9266,34.7724,34.9266,38526.0
2022-10-12 12:45:00,36.24,36.32,36.23,36.31,36316.0,34.917,34.994,34.9073,34.9844,36316.0
2022-10-12 12:50:00,36.32,36.43,36.32,36.43,40200.0,34.994,35.1,34.994,35.1,40200.0
2022-10-12 12:55:00,36.43,36.44,36.35,36.36,67143.0,35.1,35.1097,35.0229,35.0326,67143.0
2022-10-12 13:00:00,36.37,36.43,36.33,36.36,70124.0,35.0422,35.1,35.0037,35.0326,70124.0
2022-10-12 13:05:00,36.35,36.44,36.35,36.43,29799.0,35.0229,35.1097,35.0229,35.1,29799.0
2022-10-12 13:10:00,36.43,36.48,36.4,36.45,40627.0,35.1,35.1482,35.0711,35.1193,40627.0
2022-10-12 13:15:00,36.44,36.44,36.33,36.39,72666.0,35.1097,35.1097,35.0037,35.0615,72666.0
2022-10-12 13:20:00,36.38,36.45,36.37,36.39,26269.0,35.0519,35.1193,35.0422,35.0615,26269.0
2022-10-12 13:25:00,36.37,36.43,36.34,36.4,31357.0,35.0422,35.1,35.0133,35.0711,31357.0
2022-10-12 13:30:00,36.39,36.42,36.32,36.33,31384.0,35.0615,35.0904,34.994,35.0037,31384.0
2022-10-12 13:35:00,36.33,36.42,36.3,36.41,59662.0,35.0037,35.0904,34.9748,35.0808,59662.0
2022-10-12 13:40:00,36.42,36.42,36.31,36.38,70043.0,35.0904,35.0904,34.9844,35.0519,70043.0
2022-10-12 13:45:00,36.38,36.47,36.37,36.47,94976.0,35.0519,35.1386,35.0422,35.1386,94976.0
2022-10-12 13:50:00,36.48,36.5,36.44,36.48,42674.0,35.1482,35.1675,35.1097,35.1482,42674.0
2022-10-12 13:55:00,36.47,36.49,36.41,36.47,62071.0,35.1386,35.1578,35.0808,35.1386,62071.0
2022-10-12 14:00:00,36.48,36.55,36.36,36.39,62448.0,35.1482,35.2156,35.0326,35.0615,62448.0
2022-10-12 14:05:00,36.4,36.54,36.36,36.48,34707.0,35.0711,35.206,35.0326,35.1482,34707.0
2022-10-12 14:10:00,36.48,36.66,36.42,36.62,66667.0,35.1482,35.3216,35.0904,35.2831,66667.0
2022-10-12 14:15:00,36.63,36.69,36.56,36.69,40147.0,35.2927,35.3505,35.2253,35.3505,40147.0
2022-10-12 14:20:00,36.69,36.71,36.58,36.69,58888.0,35.3505,35.3698,35.2446,35.3505,58888.0
2022-10-12 14:25:00,36.68,36.84,36.65,36.83,60624.0,35.3409,35.4951,35.312,35.4854,60624.0
2022-10-12 14:30:00,36.84,36.88,36.79,36.87,37053.0,35.4951,35.5336,35.4469,35.524,37053.0
2022-10-12 14:35:00,36.86,36.89,36.8,36.83,49253.0,35.5143,35.5432,35.4565,35.4854,49253.0
2022-10-12 14:40:00,36.83,36.85,36.77,36.8,26778.0,35.4854,35.5047,35.4276,35.4565,26778.0
2022-10-12 14:45:00,36.8,36.82,36.72,36.75,30343.0,35.4565,35.4758,35.3794,35.4083,30343.0
2022-10-12 14:50:00,36.75,36.76,36.71,36.75,18380.0,35.4083,35.418,35.3698,35.4083,18380.0
2022-10-12 14:55:00,36.75,36.78,36.71,36.75,39141.0,35.4083,35.4372,35.3698,35.4083,39141.0
2022-10-12 15:00:00,36.74,36.74,36.61,36.65,37363.0,35.3987,35.3987,35.2735,35.312,37363.0
2022-10-12 15:05:00,36.65,36.73,36.63,36.68,26203.0,35.312,35.3891,35.2927,35.3409,26203.0
2022-10-12 15:10:00,36.69,36.77,36.69,36.76,32403.0,35.3505,35.4276,35.3505,35.418,32403.0
2022-10-12 15:15:00,36.77,36.81,36.69,36.79,59041.0,35.4276,35.4662,35.3505,35.4469,59041.0
2022-10-12 15:20:00,36.78,36.8,36.71,36.73,47521.0,35.4372,35.4565,35.3698,35.3891,47521.0
2022-10-12 15:25:00,36.73,36.76,36.7,36.71,46996.0,35.3891,35.418,35.3602,35.3698,46996.0
2022-10-12 15:30:00,36.71,36.76,36.66,36.76,61592.0,35.3698,35.418,35.3216,35.418,61592.0
2022-10-12 15:35:00,36.76,36.78,36.68,36.69,127214.0,35.418,35.4372,35.3409,35.3505,127214.0
2022-10-12 15:40:00,36.69,36.72,36.61,36.63,102629.0,35.3505,35.3794,35.2735,35.2927,102629.0
2022-10-12 15:45:00,36.63,36.65,36.55,36.56,135103.0,35.2927,35.312,35.2156,35.2253,135103.0
2022-10-12 15:50:00,36.56,36.57,36.49,36.57,170125.0,35.2253,35.2349,35.1578,35.2349,170125.0
2022-10-12 15:55:00,36.57,36.57,36.48,36.5,373739.0,35.2349,35.2349,35.1482,35.1675,373739.0
2022-10-13 09:30:00,35.39,35.51,34.85,35.17,344384.0,34.098,34.2136,33.5777,33.886,344384.0
2022-10-13 09:35:00,35.2,35.37,35.05,35.34,98960.0,33.9149,34.0787,33.7704,34.0498,98960.0
2022-10-13 09:40:00,35.35,35.85,35.24,35.8,163771.0,34.0595,34.5412,33.9535,34.493,163771.0
2022-10-13 09:45:00,35.81,36.22,35.71,36.21,234223.0,34.5027,34.8977,34.4063,34.8881,234223.0
2022-10-13 09:50:00,36.23,36.59,36.14,36.34,125438.0,34.9073,35.2542,34.8206,35.0133,125438.0
2022-10-13 09:55:00,36.33,36.36,35.93,35.97,136775.0,35.0037,35.0326,34.6183,34.6568,136775.0
2022-10-13 10:00:00,35.98,36.02,35.79,35.9,79301.0,34.6665,34.705,34.4834,34.5894,79301.0
2022-10-13 10:05:00,35.91,36.16,35.78,36.1,46322.0,34.599,34.8399,34.4738,34.7821,46322.0
2022-10-13 10:10:00,36.07,36.14,35.92,36.09,85401.0,34.7532,34.8206,34.6086,34.7724,85401.0
2022-10-13 10:15:00,36.1,36.17,35.86,35.87,112984.0,34.7821,34.8495,34.5508,34.5605,112984.0
2022-10-13 10:20:00,35.88,35.92,35.65,35.65,70280.0,34.5701,34.6086,34.3485,34.3485,70280.0
2022-10-13 10:25:00,35.65,35.65,35.35,35.5,144595.0,34.3485,34.3485,34.0595,34.204,144595.0
2022-10-13 10:30:00,35.5,35.55,35.38,35.47,74759.0,34.204,34.2522,34.0884,34.1751,74759.0
2022-10-13 10:35:00,35.49,35.53,35.37,35.51,59129.0,34.1943,34.2329,34.0787,34.2136,59129.0
2022-10-13 10:40:00,35.54,35.61,35.39,35.49,56382.0,34.2425,34.31,34.098,34.1943,56382.0
2022-10-13 10:45:00,35.49,35.64,35.45,35.6,114784.0,34.1943,34.3389,34.1558,34.3003,114784.0
2022-10-13 10:50:00,35.64,35.74,35.57,35.74,65982.0,34.3389,34.4352,34.2714,34.4352,65982.0
2022-10-13 10:55:00,35.73,35.89,35.71,35.81,62688.0,34.4256,34.5797,34.4063,34.5027,62688.0
2022-10-13 11:00:00,35.82,35.93,35.78,35.88,107116.0,34.5123,34.6183,34.4738,34.5701,107116.0
2022-10-13 11:05:00,35.87,36.15,35.87,36.13,87393.0,34.5605,34.8302,34.5605,34.811,87393.0
2022-10-13 11:10:00,36.12,36.24,36.07,36.24,75230.0,34.8013,34.917,34.7532,34.917,75230.0
2022-10-13 11:15:00,36.27,36.69,36.25,36.61,80638.0,34.9459,35.3505,34.9266,35.2735,80638.0
2022-10-13 11:20:00,36.6,36.88,36.59,36.68,102628.0,35.2638,35.5336,35.2542,35.3409,102628.0
2022-10-13 11:25:00,36.67,36.73,36.55,36.71,101793.0,35.3313,35.3891,35.2156,35.3698,101793.0
2022-10-13 11:30:00,36.74,36.78,36.64,36.68,66778.0,35.3987,35.4372,35.3024,35.3409,66778.0
2022-10-13 11:35:00,36.7,37.25,36.66,37.17,101907.0,35.3602,35.8901,35.3216,35.813,101907.0
2022-10-13 11:40:00,37.15,37.24,36.99,37.02,81827.0,35.7937,35.8805,35.6396,35.6685,81827.0
2022-10-13 11:45:00,37.05,37.08,36.9,36.95,54059.0,35.6974,35.7263,35.5529,35.601,54059.0
2022-10-13 11:50:00,36.93,37.1,36.89,37.07,91596.0,35.5818,35.7456,35.5432,35.7167,91596.0
2022-10-13 11:55:00,37.1,37.13,36.84,36.9,55416.0,35.7456,35.7745,35.4951,35.5529,55416.0
2022-10-13 12:00:00,36.9,36.93,36.79,36.91,85344.0,35.5529,35.5818,35.4469,35.5625,85344.0
2022-10-13 12:05:00,36.93,36.93,36.79,36.82,53531.0,35.5818,35.5818,35.4469,35.4758,53531.0
2022-10-13 12:10:00,36.83,36.83,36.59,36.6,69133.0,35.4854,35.4854,35.2542,35.2638,69133.0
2022-10-13 12:15:00,36.59,36.6,36.25,36.25,53074.0,35.2542,35.2638,34.9266,34.9266,53074.0
2022-10-13 12:20:00,36.24,36.24,36.09,36.17,70265.0,34.917,34.917,34.7724,34.8495,70265.0
2022-10-13 12:25:00,36.16,36.3,36.12,36.13,41927.0,34.8399,34.9748,34.8013,34.811,41927.0
2022-10-13 12:30:00,36.13,36.14,36.02,36.11,50820.0,34.811,34.8206,34.705,34.7917,50820.0
2022-10-13 12:35:00,36.11,36.12,35.99,36.0,33870.0,34.7917,34.8013,34.6761,34.6857,33870.0
2022-10-13 12:40:00,36.0,36.22,35.99,36.22,97630.0,34.6857,34.8977,34.6761,34.8977,97630.0
2022-10-13 12:45:00,36.23,36.23,36.06,36.11,51506.0,34.9073,34.9073,34.7435,34.7917,51506.0
2022-10-13 12:50:00,36.1,36.15,36.04,36.07,58170.0,34.7821,34.8302,34.7243,34.7532,58170.0
2022-10-13 12:55:00,36.06,36.14,36.03,36.12,52926.0,34.7435,34.8206,34.7146,34.8013,52926.0
2022-10-13 13:00:00,36.13,36.22,36.08,36.18,70704.0,34.811,34.8977,34.7628,34.8592,70704.0
2022-10-13 13:05:00,36.18,36.2,36.01,36.02,47281.0,34.8592,34.8784,34.6954,34.705,47281.0
2022-10-13 13:10:00,36.0,36.07,36.0,36.04,49355.0,34.6857,34.7532,34.6857,34.7243,49355.0
2022-10-13 13:15:00,36.05,36.1,35.94,36.09,83734.0,34.7339,34.7821,34.6279,34.7724,83734.0
2022-10-13 13:20:00,36.07,36.3,36.07,36.3,81203.0,34.7532,34.9748,34.7532,34.9748,81203.0
2022-10-13 13:25:00,36.3,36.41,36.24,36.34,97972.0,34.9748,35.0808,34.917,35.0133,97972.0
2022-10-13 13:30:00,36.34,36.38,36.24,36.35,128905.0,35.0133,35.0519,34.917,35.0229,128905.0
2022-10-13 13:35:00,36.36,36.4,36.24,36.26,147696.0,35.0326,35.0711,34.917,34.9362,147696.0
2022-10-13 13:40:00,36.26,36.31,36.14,36.16,68408.0,34.9362,34.9844,34.8206,34.8399,68408.0
2022-10-13 13:45:00,36.16,36.18,36.06,36.14,65957.0,34.8399,34.8592,34.7435,34.8206,65957.0
2022-10-13 13:50:00,36.16,36.2,36.1,36.19,79262.0,34.8399,34.8784,34.7821,34.8688,79262.0
2022-10-13 13:55:00,36.18,36.21,36.12,36.15,77807.0,34.8592,34.8881,34.8013,34.8302,77807.0
2022-10-13 14:00:00,36.14,36.17,36.09,36.17,57504.0,34.8206,34.8495,34.7724,34.8495,57504.0
2022-10-13 14:05:00,36.19,36.21,36.11,36.13,76297.0,34.8688,34.8881,34.7917,34.811,76297.0
2022-10-13 14:10:00,36.12,36.15,36.06,36.12,76074.0,34.8013,34.8302,34.7435,34.8013,76074.0
2022-10-13 14:15:00,36.14,36.21,36.14,36.2,46160.0,34.8206,34.8881,34.8206,34.8784,46160.0
2022-10-13 14:20:00,36.2,36.2,36.13,36.16,49427.0,34.8784,34.8784,34.811,34.8399,49427.0
2022-10-13 14:25:00,36.16,36.17,36.0,36.02,34370.0,34.8399,34.8495,34.6857,34.705,34370.0
2022-10-13 14:30:00,36.02,36.11,35.98,36.01,35341.0,34.705,34.7917,34.6665,34.6954,35341.0
2022-10-13 14:35:00,36.0,36.12,35.99,36.05,57216.0,34.6857,34.8013,34.6761,34.7339,57216.0
2022-10-13 14:40:00,36.03,36.06,35.99,36.02,45194.0,34.7146,34.7435,34.6761,34.705,45194.0
2022-10-13 14:45:00,36.03,36.08,35.99,36.05,53364.0,34.7146,34.7628,34.6761,34.7339,53364.0
2022-10-13 14:50:00,36.05,36.13,36.02,36.09,37105.0,34.7339,34.811,34.705,34.7724,37105.0
2022-10-13 14:55:00,36.09,36.13,36.07,36.09,64205.0,34.7724,34.811,34.7532,34.7724,64205.0
2022-10-13 15:00:00,36.09,36.09,35.97,36.03,63780.0,34.7724,34.7724,34.6568,34.7146,63780.0
2022-10-13 15:05:00,36.03,36.15,36.01,36.13,30554.0,34.7146,34.8302,34.6954,34.811,30554.0
2022-10-13 15:10:00,36.13,36.14,36.02,36.03,82545.0,34.811,34.8206,34.705,34.7146,82545.0
2022-10-13 15:15:00,36.04,36.1,35.99,36.05,50457.0,34.7243,34.7821,34.6761,34.7339,50457.0
2022-10-13 15:20:00,36.05,36.06,35.98,36.02,49190.0,34.7339,34.7435,34.6665,34.705,49190.0
2022-10-13 15:25:00,36.02,36.03,35.9,35.94,45190.0,34.705,34.7146,34.5894,34.6279,45190.0
2022-10-13 15:30:00,35.94,36.05,35.86,35.89,84745.0,34.6279,34.7339,34.5508,34.5797,84745.0
2022-10-13 15:35:00,35.88,35.94,35.84,35.93,68591.0,34.5701,34.6279,34.5316,34.6183,68591.0
2022-10-13 15:40:00,35.92,35.92,35.78,35.85,102634.0,34.6086,34.6086,34.4738,34.5412,102634.0
2022-10-13 15:45:00,35.84,35.96,35.82,35.95,136722.0,34.5316,34.6472,34.5123,34.6376,136722.0
2022-10-13 15:50:00,35.94,35.95,35.83,35.89,177844.0,34.6279,34.6376,34.5219,34.5797,177844.0
2022-10-13 15:55:00,35.89,35.89,35.73,35.77,402786.0,34.5797,34.5797,34.4256,34.4641,402786.0
2022-10-14 09:30:00,36.04,36.51,35.62,35.62,142192.0,34.7243,35.1771,34.3196,34.3196,142192.0
2022-10-14 09:35:00,35.58,35.91,35.54,35.85,110685.0,34.2811,34.599,34.2425,34.5412,110685.0
2022-10-14 09:40:00,35.88,35.88,35.52,35.59,69611.0,34.5701,34.5701,34.2232,34.2907,69611.0
2022-10-14 09:45:00,35.58,35.75,35.43,35.43,79867.0,34.2811,34.4449,34.1365,34.1365,79867.0
2022-10-14 09:50:00,35.41,35.59,35.3,35.57,83752.0,34.1173,34.2907,34.0113,34.2714,83752.0
2022-10-14 09:55:00,35.59,35.81,35.54,35.66,48779.0,34.2907,34.5027,34.2425,34.3581,48779.0
2022-10-14 10:00:00,35.64,35.67,35.29,35.47,64992.0,34.3389,34.3678,34.0016,34.1751,64992.0
2022-10-14 10:05:00,35.47,35.67,35.41,35.45,50447.0,34.1751,34.3678,34.1173,34.1558,50447.0
2022-10-14 10:10:00,35.44,35.47,34.95,35.03,169011.0,34.1462,34.1751,33.6741,33.7511,169011.0
2022-10-14 10:15:00,35.03,35.16,35.03,35.06,59318.0,33.7511,33.8764,33.7511,33.78,59318.0
2022-10-14 10:20:00,35.08,35.09,34.81,34.82,76058.0,33.7993,33.8089,33.5392,33.5488,76058.0
2022-10-14 10:25:00,34.81,34.98,34.73,34.92,121934.0,33.5392,33.703,33.4621,33.6452,121934.0
2022-10-14 10:30:00,34.93,35.04,34.9,34.91,80307.0,33.6548,33.7608,33.6259,33.6355,80307.0
2022-10-14 10:35:00,34.91,35.13,34.89,35.11,65640.0,33.6355,33.8475,33.6162,33.8282,65640.0
2022-10-14 10:40:00,35.13,35.15,34.79,34.79,76791.0,33.8475,33.8668,33.5199,33.5199,76791.0
2022-10-14 10:45:00,34.78,34.9,34.77,34.8,31316.0,33.5103,33.6259,33.5006,33.5295,31316.0
2022-10-14 10:50:00,34.82,34.96,34.78,34.91,52718.0,33.5488,33.6837,33.5103,33.6355,52718.0
2022-10-14 10:55:00,34.9,35.11,34.87,35.06,61368.0,33.6259,33.8282,33.597,33.78,61368.0
2022-10-14 11:00:00,35.06,35.27,35.05,35.26,81775.0,33.78,33.9824,33.7704,33.9727,81775.0
2022-10-14 11:05:00,35.24,35.3,35.12,35.15,82672.0,33.9535,34.0113,33.8379,33.8668,82672.0
2022-10-14 11:10:00,35.16,35.18,34.96,34.97,55065.0,33.8764,33.8957,33.6837,33.6933,55065.0
2022-10-14 11:15:00,34.97,35.01,34.9,34.92,29358.0,33.6933,33.7319,33.6259,33.6452,29358.0
2022-10-14 11:20:00,34.91,35.0,34.83,34.97,79193.0,33.6355,33.7222,33.5584,33.6933,79193.0
2022-10-14 11:25:00,34.99,35.05,34.94,35.01,79475.0,33.7126,33.7704,33.6644,33.7319,79475.0
2022-10-14 11:30:00,35.0,35.03,34.92,34.94,57188.0,33.7222,33.7511,33.6452,33.6644,57188.0
2022-10-14 11:35:00,34.93,34.98,34.88,34.97,74130.0,33.6548,33.703,33.6066,33.6933,74130.0
2022-10-14 11:40:00,34.97,35.05,34.86,34.91,78224.0,33.6933,33.7704,33.5873,33.6355,78224.0
2022-10-14 11:45:00,34.9,34.9,34.79,34.81,69423.0,33.6259,33.6259,33.5199,33.5392,69423.0
2022-10-14 11:50:00,34.82,34.85,34.68,34.77,86220.0,33.5488,33.5777,33.4139,33.5006,86220.0
2022-10-14 11:55:00,34.77,34.81,34.71,34.72,44444.0,33.5006,33.5392,33.4428,33.4525,44444.0
2022-10-14 12:00:00,34.74,34.86,34.7,34.82,38991.0,33.4717,33.5873,33.4332,33.5488,38991.0
2022-10-14 12:05:00,34.8,34.84,34.68,34.68,89145.0,33.5295,33.5681,33.4139,33.4139,89145.0
2022-10-14 12:10:00,34.69,34.78,34.66,34.69,36103.0,33.4236,33.5103,33.3946,33.4236,36103.0
2022-10-14 12:15:00,34.68,34.82,34.66,34.78,30176.0,33.4139,33.5488,33.3946,33.5103,30176.0
2022-10-14 12:20:00,34.77,34.91,34.73,34.9,45853.0,33.5006,33.6355,33.4621,33.6259,45853.0
2022-10-14 12:25:00,34.91,34.99,34.88,34.98,46236.0,33.6355,33.7126,33.6066,33.703,46236.0
2022-10-14 12:30:00,34.98,35.02,34.89,34.91,22450.0,33.703,33.7415,33.6162,33.6355,22450.0
2022-10-14 12:35:00,34.9,35.07,34.88,35.0,70217.0,33.6259,33.7897,33.6066,33.7222,70217.0
2022-10-14 12:40:00,35.0,35.09,34.94,35.01,65182.0,33.7222,33.8089,33.6644,33.7319,65182.0
2022-10-14 12:45:00,35.0,35.01,34.88,34.88,27881.0,33.7222,33.7319,33.6066,33.6066,27881.0
2022-10-14 12:50:00,34.88,34.91,34.79,34.89,37831.0,33.6066,33.6355,33.5199,33.6162,37831.0
2022-10-14 12:55:00,34.89,34.89,34.79,34.79,21072.0,33.6162,33.6162,33.5199,33.5199,21072.0
2022-10-14 13:00:00,34.81,34.88,34.79,34.84,16663.0,33.5392,33.6066,33.5199,33.5681,16663.0
2022-10-14 13:05:00,34.84,34.84,34.76,34.76,17672.0,33.5681,33.5681,33.491,33.491,17672.0
2022-10-14 13:10:00,34.77,34.81,34.73,34.73,20353.0,33.5006,33.5392,33.4621,33.4621,20353.0
2022-10-14 13:15:00,34.72,34.8,34.72,34.77,41319.0,33.4525,33.5295,33.4525,33.5006,41319.0
2022-10-14 13:20:00,34.77,34.81,34.69,34.81,21480.0,33.5006,33.5392,33.4236,33.5392,21480.0
2022-10-14 13:25:00,34.8,34.86,34.77,34.84,36017.0,33.5295,33.5873,33.5006,33.5681,36017.0
2022-10-14 13:30:00,34.84,34.89,34.82,34.87,37745.0,33.5681,33.6162,33.5488,33.597,37745.0
2022-10-14 13:35:00,34.87,34.87,34.79,34.85,25425.0,33.597,33.597,33.5199,33.5777,25425.0
2022-10-14 13:40:00,34.84,34.87,34.77,34.78,19161.0,33.5681,33.597,33.5006,33.5103,19161.0
2022-10-14 13:45:00,34.78,34.91,34.77,34.89,124907.0,33.5103,33.6355,33.5006,33.6162,124907.0
2022-10-14 13:50:00,34.89,34.94,34.86,34.93,31506.0,33.6162,33.6644,33.5873,33.6548,31506.0
2022-10-14 13:55:00,34.95,35.05,34.94,35.05,45333.0,33.6741,33.7704,33.6644,33.7704,45333.0
2022-10-14 14:00:00,35.04,35.09,34.99,35.07,36882.0,33.7608,33.8089,33.7126,33.7897,36882.0
2022-10-14 14:05:00,35.08,35.16,35.06,35.07,62274.0,33.7993,33.8764,33.78,33.7897,62274.0
2022-10-14 14:10:00,35.06,35.08,35.02,35.05,32161.0,33.78,33.7993,33.7415,33.7704,32161.0
2022-10-14 14:15:00,35.05,35.07,35.0,35.01,38517.0,33.7704,33.7897,33.7222,33.7319,38517.0
2022-10-14 14:20:00,35.01,35.03,34.98,35.0,24611.0,33.7319,33.7511,33.703,33.7222,24611.0
2022-10-14 14:25:00,35.0,35.01,34.9,34.98,31006.0,33.7222,33.7319,33.6259,33.703,31006.0
2022-10-14 14:30:00,34.97,35.06,34.97,35.04,23245.0,33.6933,33.78,33.6933,33.7608,23245.0
2022-10-14 14:35:00,35.04,35.13,35.01,35.08,25454.0,33.7608,33.8475,33.7319,33.7993,25454.0
2022-10-14 14:40:00,35.08,35.16,35.04,35.16,36561.0,33.7993,33.8764,33.7608,33.8764,36561.0
2022-10-14 14:45:00,35.16,35.24,35.12,35.23,52688.0,33.8764,33.9535,33.8379,33.9438,52688.0
2022-10-14 14:50:00,35.22,35.28,35.17,35.26,67412.0,33.9342,33.992,33.886,33.9727,67412.0
2022-10-14 14:55:00,35.26,35.34,35.25,35.32,50638.0,33.9727,34.0498,33.9631,34.0306,50638.0
2022-10-14 15:00:00,35.32,35.35,35.17,35.32,120868.0,34.0306,34.0595,33.886,34.0306,120868.0
2022-10-14 15:05:00,35.31,35.32,35.22,35.27,43095.0,34.0209,34.0306,33.9342,33.9824,43095.0
2022-10-14 15:10:00,35.25,35.39,35.24,35.39,48540.0,33.9631,34.098,33.9535,34.098,48540.0
2022-10-14 15:15:00,35.39,35.4,35.3,35.36,72854.0,34.098,34.1076,34.0113,34.0691,72854.0
2022-10-14 15:20:00,35.35,35.45,35.3,35.44,75523.0,34.0595,34.1558,34.0113,34.1462,75523.0
2022-10-14 15:25:00,35.44,35.47,35.33,35.45,79244.0,34.1462,34.1751,34.0402,34.1558,79244.0
2022-10-14 15:30:00,35.44,35.48,35.38,35.48,113521.0,34.1462,34.1847,34.0884,34.1847,113521.0
2022-10-14 15:35:00,35.48,35.5,35.32,35.34,129853.0,34.1847,34.204,34.0306,34.0498,129853.0
2022-10-14 15:40:00,35.34,35.4,35.31,35.38,89369.0,34.0498,34.1076,34.0209,34.0884,89369.0
2022-10-14 15:45:00,35.39,35.39,35.22,35.3,123132.0,34.098,34.098,33.9342,34.0113,123132.0
2022-10-14 15:50:00,35.29,35.34,35.23,35.25,156735.0,34.0016,34.0498,33.9438,33.9631,156735.0
2022-10-14 15:55:00,35.25,35.28,35.16,35.22,405767.0,33.9631,33.992,33.8764,33.9342,405767.0
2022-10-17 09:30:00,35.83,36.01,35.61,35.74,136398.0,34.5219,34.6954,34.31,34.4352,136398.0
2022-10-17 09:35:00,35.74,36.19,35.64,36.16,108583.0,34.4352,34.8688,34.3389,34.8399,108583.0
2022-10-17 09:40:00,36.18,36.31,35.99,35.99,194757.0,34.8592,34.9844,34.6761,34.6761,194757.0
2022-10-17 09:45:00,35.98,35.98,35.37,35.51,163631.0,34.6665,34.6665,34.0787,34.2136,163631.0
2022-10-17 09:50:00,35.51,35.53,35.28,35.5,162709.0,34.2136,34.2329,33.992,34.204,162709.0
2022-10-17 09:55:00,35.52,35.52,35.18,35.35,151935.0,34.2232,34.2232,33.8957,34.0595,151935.0
2022-10-17 10:00:00,35.35,35.7,35.32,35.7,104312.0,34.0595,34.3967,34.0306,34.3967,104312.0
2022-10-17 10:05:00,35.69,35.93,35.63,35.74,107383.0,34.387,34.6183,34.3292,34.4352,107383.0
2022-10-17 10:10:00,35.76,35.85,35.7,35.84,40018.0,34.4545,34.5412,34.3967,34.5316,40018.0
2022-10-17 10:15:00,35.86,35.99,35.8,35.99,54944.0,34.5508,34.6761,34.493,34.6761,54944.0
2022-10-17 10:20:00,35.99,36.19,35.99,36.19,47978.0,34.6761,34.8688,34.6761,34.8688,47978.0
2022-10-17 10:25:00,36.15,36.15,35.96,35.98,62048.0,34.8302,34.8302,34.6472,34.6665,62048.0
2022-10-17 10:30:00,35.99,36.07,35.88,35.98,142894.0,34.6761,34.7532,34.5701,34.6665,142894.0
2022-10-17 10:35:00,35.98,36.13,35.98,36.12,59110.0,34.6665,34.811,34.6665,34.8013,59110.0
2022-10-17 10:40:00,36.13,36.13,36.01,36.03,58807.0,34.811,34.811,34.6954,34.7146,58807.0
2022-10-17 10:45:00,36.05,36.12,35.93,35.98,48667.0,34.7339,34.8013,34.6183,34.6665,48667.0
2022-10-17 10:50:00,35.99,35.99,35.87,35.91,72359.0,34.6761,34.6761,34.5605,34.599,72359.0
2022-10-17 10:55:00,35.91,35.93,35.78,35.87,58493.0,34.599,34.6183,34.4738,34.5605,58493.0
2022-10-17 11:00:00,35.88,36.03,35.88,35.89,80418.0,34.5701,34.7146,34.5701,34.5797,80418.0
2022-10-17 11:05:00,35.88,35.97,35.85,35.86,58808.0,34.5701,34.6568,34.5412,34.5508,58808.0
2022-10-17 11:10:00,35.86,36.06,35.85,36.02,34534.0,34.5508,34.7435,34.5412,34.705,34534.0
2022-10-17 11:15:00,36.02,36.02,35.87,35.87,25992.0,34.705,34.705,34.5605,34.5605,25992.0
2022-10-17 11:20:00,35.87,36.06,35.87,36.0,33558.0,34.5605,34.7435,34.5605,34.6857,33558.0
2022-10-17 11:25:00,35.99,36.1,35.97,36.07,34644.0,34.6761,34.7821,34.6568,34.7532,34644.0
2022-10-17 11:30:00,36.07,36.16,36.06,36.14,83085.0,34.7532,34.8399,34.7435,34.8206,83085.0
2022-10-17 11:35:00,36.13,36.18,36.09,36.18,36691.0,34.811,34.8592,34.7724,34.8592,36691.0
2022-10-17 11:40:00,36.18,36.26,36.17,36.2,71909.0,34.8592,34.9362,34.8495,34.8784,71909.0
2022-10-17 11:45:00,36.19,36.23,36.16,36.23,31104.0,34.8688,34.9073,34.8399,34.9073,31104.0
2022-10-17 11:50:00,36.23,36.25,36.15,36.2,34692.0,34.9073,34.9266,34.8302,34.8784,34692.0
2022-10-17 11:55:00,36.2,36.21,36.1,36.18,47496.0,34.8784,34.8881,34.7821,34.8592,47496.0
2022-10-17 12:00:00,36.18,36.2,36.08,36.11,74150.0,34.8592,34.8784,34.7628,34.7917,74150.0
2022-10-17 12:05:00,36.12,36.23,36.12,36.23,102688.0,34.8013,34.9073,34.8013,34.9073,102688.0
2022-10-17 12:10:00,36.23,36.24,36.07,36.12,27393.0,34.9073,34.917,34.7532,34.8013,27393.0
2022-10-17 12:15:00,36.13,36.21,36.1,36.1,53236.0,34.811,34.8881,34.7821,34.7821,53236.0
2022-10-17 12:20:00,36.11,36.15,36.06,36.12,25250.0,34.7917,34.8302,34.7435,34.8013,25250.0
2022-10-17 12:25:00,36.12,36.25,36.12,36.22,31971.0,34.8013,34.9266,34.8013,34.8977,31971.0
2022-10-17 12:30:00,36.22,36.27,36.21,36.26,29140.0,34.8977,34.9459,34.8881,34.9362,29140.0
2022-10-17 12:35:00,36.24,36.27,36.18,36.24,34311.0,34.917,34.9459,34.8592,34.917,34311.0
2022-10-17 12:40:00,36.23,36.23,36.11,36.18,27812.0,34.9073,34.9073,34.7917,34.8592,27812.0
2022-10-17 12:45:00,36.19,36.25,36.13,36.2,25223.0,34.8688,34.9266,34.811,34.8784,25223.0
2022-10-17 12:50:00,36.2,36.29,36.19,36.29,46061.0,34.8784,34.9651,34.8688,34.9651,46061.0
2022-10-17 12:55:00,36.29,36.29,36.13,36.16,31435.0,34.9651,34.9651,34.811,34.8399,31435.0
2022-10-17 13:00:00,36.15,36.16,36.04,36.07,22312.0,34.8302,34.8399,34.7243,34.7532,22312.0
2022-10-17 13:05:00,36.07,36.1,36.05,36.08,17100.0,34.7532,34.7821,34.7339,34.7628,17100.0
2022-10-17 13:10:00,36.07,36.11,36.06,36.09,11941.0,34.7532,34.7917,34.7435,34.7724,11941.0
2022-10-17 13:15:00,36.09,36.13,36.0,36.04,41292.0,34.7724,34.811,34.6857,34.7243,41292.0
2022-10-17 13:20:00,36.02,36.17,36.01,36.14,22120.0,34.705,34.8495,34.6954,34.8206,22120.0
2022-10-17 13:25:00,36.14,36.14,36.07,36.1,27958.0,34.8206,34.8206,34.7532,34.7821,27958.0
2022-10-17 13:30:00,36.11,36.11,36.04,36.07,20722.0,34.7917,34.7917,34.7243,34.7532,20722.0
2022-10-17 13:35:00,36.07,36.15,36.06,36.1,18184.0,34.7532,34.8302,34.7435,34.7821,18184.0
2022-10-17 13:40:00,36.12,36.17,36.1,36.15,14010.0,34.8013,34.8495,34.7821,34.8302,14010.0
2022-10-17 13:45:00,36.14,36.25,36.14,36.22,18950.0,34.8206,34.9266,34.8206,34.8977,18950.0
2022-10-17 13:50:00,36.22,36.23,36.19,36.21,16370.0,34.8977,34.9073,34.8688,34.8881,16370.0
2022-10-17 13:55:00,36.21,36.21,36.14,36.14,24491.0,34.8881,34.8881,34.8206,34.8206,24491.0
2022-10-17 14:00:00,36.14,36.15,36.03,36.07,60442.0,34.8206,34.8302,34.7146,34.7532,60442.0
2022-10-17 14:05:00,36.05,36.08,36.01,36.03,19658.0,34.7339,34.7628,34.6954,34.7146,19658.0
2022-10-17 14:10:00,36.03,36.05,35.99,36.02,54619.0,34.7146,34.7339,34.6761,34.705,54619.0
2022-10-17 14:15:00,36.02,36.08,36.0,36.06,18671.0,34.705,34.7628,34.6857,34.7435,18671.0
2022-10-17 14:20:00,36.08,36.08,35.95,35.96,76726.0,34.7628,34.7628,34.6376,34.6472,76726.0
2022-10-17 14:25:00,35.96,36.02,35.91,35.98,96783.0,34.6472,34.705,34.599,34.6665,96783.0
2022-10-17 14:30:00,35.98,35.98,35.84,35.89,49372.0,34.6665,34.6665,34.5316,34.5797,49372.0
2022-10-17 14:35:00,35.89,35.98,35.89,35.98,30195.0,34.5797,34.6665,34.5797,34.6665,30195.0
2022-10-17 14:40:00,35.97,36.03,35.96,36.02,47411.0,34.6568,34.7146,34.6472,34.705,47411.0
2022-10-17 14:45:00,36.02,36.03,35.98,36.01,25798.0,34.705,34.7146,34.6665,34.6954,25798.0
2022-10-17 14:50:00,36.0,36.0,35.93,35.95,24966.0,34.6857,34.6857,34.6183,34.6376,24966.0
2022-10-17 14:55:00,35.95,35.95,35.84,35.88,42402.0,34.6376,34.6376,34.5316,34.5701,42402.0
2022-10-17 15:00:00,35.88,35.88,35.71,35.74,82312.0,34.5701,34.5701,34.4063,34.4352,82312.0
2022-10-17 15:05:00,35.75,35.79,35.68,35.72,49880.0,34.4449,34.4834,34.3774,34.4159,49880.0
2022-10-17 15:10:00,35.7,35.8,35.68,35.79,88828.0,34.3967,34.493,34.3774,34.4834,88828.0
2022-10-17 15:15:00,35.78,35.82,35.75,35.81,74191.0,34.4738,34.5123,34.4449,34.5027,74191.0
2022-10-17 15:20:00,35.81,35.82,35.74,35.81,46798.0,34.5027,34.5123,34.4352,34.5027,46798.0
2022-10-17 15:25:00,35.8,35.81,35.75,35.78,40401.0,34.493,34.5027,34.4449,34.4738,40401.0
2022-10-17 15:30:00,35.79,35.8,35.73,35.76,53062.0,34.4834,34.493,34.4256,34.4545,53062.0
2022-10-17 15:35:00,35.76,35.8,35.73,35.76,42450.0,34.4545,34.493,34.4256,34.4545,42450.0
2022-10-17 15:40:00,35.76,35.84,35.71,35.83,58580.0,34.4545,34.5316,34.4063,34.5219,58580.0
2022-10-17 15:45:00,35.83,35.88,35.8,35.82,66720.0,34.5219,34.5701,34.493,34.5123,66720.0
2022-10-17 15:50:00,35.82,35.88,35.75,35.76,153858.0,34.5123,34.5701,34.4449,34.4545,153858.0
2022-10-17 15:55:00,35.76,35.76,35.63,35.71,343793.0,34.4545,34.4545,34.3292,34.4063,343793.0
2022-10-18 09:30:00,36.55,36.86,36.45,36.52,176584.0,35.2156,35.5143,35.1193,35.1867,176584.0
2022-10-18 09:35:00,36.47,37.06,36.46,37.01,137353.0,35.1386,35.707,35.1289,35.6589,137353.0
2022-10-18 09:40:00,37.03,37.11,36.81,36.98,122463.0,35.6781,35.7552,35.4662,35.6299,122463.0
2022-10-18 09:45:00,36.95,37.08,36.84,36.93,109020.0,35.601,35.7263,35.4951,35.5818,109020.0
2022-10-18 09:50:00,36.9,37.13,36.71,36.79,79922.0,35.5529,35.7745,35.3698,35.4469,79922.0
2022-10-18 09:55:00,36.8,36.93,36.65,36.66,61757.0,35.4565,35.5818,35.312,35.3216,61757.0
2022-10-18 10:00:00,36.67,36.74,36.57,36.74,61837.0,35.3313,35.3987,35.2349,35.3987,61837.0
2022-10-18 10:05:00,36.74,36.83,36.6,36.72,57372.0,35.3987,35.4854,35.2638,35.3794,57372.0
2022-10-18 10:10:00,36.72,36.78,36.57,36.57,51389.0,35.3794,35.4372,35.2349,35.2349,51389.0
2022-10-18 10:15:00,36.55,36.72,36.51,36.7,77377.0,35.2156,35.3794,35.1771,35.3602,77377.0
2022-10-18 10:20:00,36.67,36.69,36.52,36.67,74202.0,35.3313,35.3505,35.1867,35.3313,74202.0
2022-10-18 10:25:00,36.68,36.73,36.51,36.51,60536.0,35.3409,35.3891,35.1771,35.1771,60536.0
2022-10-18 10:30:00,36.51,36.58,36.44,36.52,35202.0,35.1771,35.2446,35.1097,35.1867,35202.0
2022-10-18 10:35:00,36.53,36.54,36.43,36.47,44290.0,35.1964,35.206,35.1,35.1386,44290.0
2022-10-18 10:40:00,36.49,36.68,36.47,36.67,36816.0,35.1578,35.3409,35.1386,35.3313,36816.0
2022-10-18 10:45:00,36.66,36.69,36.59,36.68,32627.0,35.3216,35.3505,35.2542,35.3409,32627.0
2022-10-18 10:50:00,36.67,36.68,36.57,36.68,31606.0,35.3313,35.3409,35.2349,35.3409,31606.0
2022-10-18 10:55:00,36.67,36.67,36.47,36.47,27361.0,35.3313,35.3313,35.1386,35.1386,27361.0
2022-10-18 11:00:00,36.48,36.61,36.42,36.61,25392.0,35.1482,35.2735,35.0904,35.2735,25392.0
2022-10-18 11:05:00,36.6,36.66,36.46,36.53,40289.0,35.2638,35.3216,35.1289,35.1964,40289.0
2022-10-18 11:10:00,36.54,36.59,36.42,36.44,24124.0,35.206,35.2542,35.0904,35.1097,24124.0
2022-10-18 11:15:00,36.44,36.45,36.31,36.31,48206.0,35.1097,35.1193,34.9844,34.9844,48206.0
2022-10-18 11:20:00,36.32,36.33,36.23,36.29,60009.0,34.994,35.0037,34.9073,34.9651,60009.0
2022-10-18 11:25:00,36.3,36.3,36.06,36.13,83857.0,34.9748,34.9748,34.7435,34.811,83857.0
2022-10-18 11:30:00,36.12,36.14,36.04,36.08,45319.0,34.8013,34.8206,34.7243,34.7628,45319.0
2022-10-18 11:35:00,36.09,36.14,36.0,36.08,37574.0,34.7724,34.8206,34.6857,34.7628,37574.0
2022-10-18 11:40:00,36.09,36.18,36.04,36.17,46862.0,34.7724,34.8592,34.7243,34.8495,46862.0
2022-10-18 11:45:00,36.18,36.22,36.14,36.17,55912.0,34.8592,34.8977,34.8206,34.8495,55912.0
2022-10-18 11:50:00,36.16,36.23,36.11,36.2,36228.0,34.8399,34.9073,34.7917,34.8784,36228.0
2022-10-18 11:55:00,36.2,36.29,36.16,36.24,34081.0,34.8784,34.9651,34.8399,34.917,34081.0
2022-10-18 12:00:00,36.23,36.28,36.18,36.21,30533.0,34.9073,34.9555,34.8592,34.8881,30533.0
2022-10-18 12:05:00,36.22,36.29,36.15,36.26,25418.0,34.8977,34.9651,34.8302,34.9362,25418.0
2022-10-18 12:10:00,36.26,36.37,36.26,36.37,45845.0,34.9362,35.0422,34.9362,35.0422,45845.0
2022-10-18 12:15:00,36.39,36.47,36.34,36.43,24908.0,35.0615,35.1386,35.0133,35.1,24908.0
2022-10-18 12:20:00,36.41,36.44,36.39,36.39,29637.0,35.0808,35.1097,35.0615,35.0615,29637.0
2022-10-18 12:25:00,36.38,36.38,36.29,36.34,46880.0,35.0519,35.0519,34.9651,35.0133,46880.0
2022-10-18 12:30:00,36.35,36.4,36.32,36.39,26774.0,35.0229,35.0711,34.994,35.0615,26774.0
2022-10-18 12:35:00,36.4,36.5,36.39,36.46,48794.0,35.0711,35.1675,35.0615,35.1289,48794.0
2022-10-18 12:40:00,36.45,36.56,36.42,36.43,324712.0,35.1193,35.2253,35.0904,35.1,324712.0
2022-10-18 12:45:00,36.43,36.43,36.23,36.23,283248.0,35.1,35.1,34.9073,34.9073,283248.0
2022-10-18 12:50:00,36.24,36.31,36.23,36.23,97120.0,34.917,34.9844,34.9073,34.9073,97120.0
2022-10-18 12:55:00,36.23,36.27,36.12,36.14,70989.0,34.9073,34.9459,34.8013,34.8206,70989.0
2022-10-18 13:00:00,36.15,36.16,35.97,36.0,82091.0,34.8302,34.8399,34.6568,34.6857,82091.0
2022-10-18 13:05:00,36.0,36.09,35.99,36.03,42171.0,34.6857,34.7724,34.6761,34.7146,42171.0
2022-10-18 13:10:00,36.04,36.14,36.04,36.13,86798.0,34.7243,34.8206,34.7243,34.811,86798.0
2022-10-18 13:15:00,36.11,36.19,36.07,36.16,36580.0,34.7917,34.8688,34.7532,34.8399,36580.0
2022-10-18 13:20:00,36.16,36.21,36.14,36.19,32222.0,34.8399,34.8881,34.8206,34.8688,32222.0
2022-10-18 13:25:00,36.19,36.27,36.19,36.24,30550.0,34.8688,34.9459,34.8688,34.917,30550.0
2022-10-18 13:30:00,36.23,36.3,36.22,36.29,31205.0,34.9073,34.9748,34.8977,34.9651,31205.0
2022-10-18 13:35:00,36.29,36.3,36.22,36.23,27682.0,34.9651,34.9748,34.8977,34.9073,27682.0
2022-10-18 13:40:00,36.23,36.26,36.2,36.2,36405.0,34.9073,34.9362,34.8784,34.8784,36405.0
2022-10-18 13:45:00,36.21,36.22,36.12,36.21,38958.0,34.8881,34.8977,34.8013,34.8881,38958.0
2022-10-18 13:50:00,36.23,36.3,36.22,36.27,28506.0,34.9073,34.9748,34.8977,34.9459,28506.0
2022-10-18 13:55:00,36.28,36.33,36.24,36.25,35330.0,34.9555,35.0037,34.917,34.9266,35330.0
2022-10-18 14:00:00,36.25,36.26,36.14,36.18,47145.0,34.9266,34.9362,34.8206,34.8592,47145.0
2022-10-18 14:05:00,36.17,36.23,36.12,36.2,31345.0,34.8495,34.9073,34.8013,34.8784,31345.0
2022-10-18 14:10:00,36.2,36.25,36.2,36.22,18487.0,34.8784,34.9266,34.8784,34.8977,18487.0
2022-10-18 14:15:00,36.21,36.22,36.17,36.18,16578.0,34.8881,34.8977,34.8495,34.8592,16578.0
2022-10-18 14:20:00,36.17,36.19,36.16,36.17,16727.0,34.8495,34.8688,34.8399,34.8495,16727.0
2022-10-18 14:25:00,36.16,36.27,36.13,36.26,48839.0,34.8399,34.9459,34.811,34.9362,48839.0
2022-10-18 14:30:00,36.26,36.28,36.17,36.21,45806.0,34.9362,34.9555,34.8495,34.8881,45806.0
2022-10-18 14:35:00,36.2,36.24,36.01,36.03,27045.0,34.8784,34.917,34.6954,34.7146,27045.0
2022-10-18 14:40:00,36.03,36.04,35.88,35.88,31701.0,34.7146,34.7243,34.5701,34.5701,31701.0
2022-10-18 14:45:00,35.89,35.89,35.76,35.82,102475.0,34.5797,34.5797,34.4545,34.5123,102475.0
2022-10-18 14:50:00,35.82,35.85,35.75,35.82,56417.0,34.5123,34.5412,34.4449,34.5123,56417.0
2022-10-18 14:55:00,35.82,35.9,35.75,35.89,89208.0,34.5123,34.5894,34.4449,34.5797,89208.0
2022-10-18 15:00:00,35.89,35.91,35.79,35.87,64476.0,34.5797,34.599,34.4834,34.5605,64476.0
2022-10-18 15:05:00,35.87,36.0,35.86,35.93,54969.0,34.5605,34.6857,34.5508,34.6183,54969.0
2022-10-18 15:10:00,35.94,35.98,35.85,35.86,42219.0,34.6279,34.6665,34.5412,34.5508,42219.0
2022-10-18 15:15:00,35.87,35.89,35.81,35.88,22331.0,34.5605,34.5797,34.5027,34.5701,22331.0
2022-10-18 15:20:00,35.88,35.95,35.83,35.95,38174.0,34.5701,34.6376,34.5219,34.6376,38174.0
2022-10-18 15:25:00,35.94,35.97,35.91,35.94,30689.0,34.6279,34.6568,34.599,34.6279,30689.0
2022-10-18 15:30:00,35.94,36.02,35.92,35.98,38323.0,34.6279,34.705,34.6086,34.6665,38323.0
2022-10-18 15:35:00,35.98,35.98,35.84,35.87,99500.0,34.6665,34.6665,34.5316,34.5605,99500.0
2022-10-18 15:40:00,35.87,35.91,35.85,35.9,83330.0,34.5605,34.599,34.5412,34.5894,83330.0
2022-10-18 15:45:00,35.89,35.9,35.82,35.87,69135.0,34.5797,34.5894,34.5123,34.5605,69135.0
2022-10-18 15:50:00,35.87,35.93,35.81,35.84,118435.0,34.5605,34.6183,34.5027,34.5316,118435.0
2022-10-18 15:55:00,35.84,35.87,35.75,35.86,227816.0,34.5316,34.5605,34.4449,34.5508,227816.0
2022-10-19 09:30:00,34.72,35.79,34.7,35.79,247793.0,33.4525,34.4834,33.4332,34.4834,247793.0
2022-10-19 09:35:00,35.86,36.01,35.64,35.91,108242.0,34.5508,34.6954,34.3389,34.599,108242.0
2022-10-19 09:40:00,35.87,35.9,35.64,35.74,97935.0,34.5605,34.5894,34.3389,34.4352,97935.0
2022-10-19 09:45:00,35.74,35.75,35.37,35.37,104118.0,34.4352,34.4449,34.0787,34.0787,104118.0
2022-10-19 09:50:00,35.39,35.65,35.39,35.53,90653.0,34.098,34.3485,34.098,34.2329,90653.0
2022-10-19 09:55:00,35.55,35.72,35.26,35.31,115234.0,34.2522,34.4159,33.9727,34.0209,115234.0
2022-10-19 10:00:00,35.33,35.76,35.2,35.74,142166.0,34.0402,34.4545,33.9149,34.4352,142166.0
2022-10-19 10:05:00,35.71,35.88,35.7,35.79,92088.0,34.4063,34.5701,34.3967,34.4834,92088.0
2022-10-19 10:10:00,35.79,35.85,35.59,35.85,74840.0,34.4834,34.5412,34.2907,34.5412,74840.0
2022-10-19 10:15:00,35.85,35.94,35.76,35.78,100930.0,34.5412,34.6279,34.4545,34.4738,100930.0
2022-10-19 10:20:00,35.77,36.06,35.73,36.02,91940.0,34.4641,34.7435,34.4256,34.705,91940.0
2022-10-19 10:25:00,36.02,36.04,35.9,35.97,84949.0,34.705,34.7243,34.5894,34.6568,84949.0
2022-10-19 10:30:00,35.98,36.08,35.76,35.85,123265.0,34.6665,34.7628,34.4545,34.5412,123265.0
2022-10-19 10:35:00,35.87,35.87,35.68,35.85,137490.0,34.5605,34.5605,34.3774,34.5412,137490.0
2022-10-19 10:40:00,35.86,35.86,35.64,35.81,95400.0,34.5508,34.5508,34.3389,34.5027,95400.0
2022-10-19 10:45:00,35.82,35.93,35.79,35.81,54866.0,34.5123,34.6183,34.4834,34.5027,54866.0
2022-10-19 10:50:00,35.81,35.86,35.7,35.78,54605.0,34.5027,34.5508,34.3967,34.4738,54605.0
2022-10-19 10:55:00,35.78,35.78,35.62,35.69,77573.0,34.4738,34.4738,34.3196,34.387,77573.0
2022-10-19 11:00:00,35.69,35.76,35.65,35.75,77706.0,34.387,34.4545,34.3485,34.4449,77706.0
2022-10-19 11:05:00,35.75,36.0,35.75,35.95,53106.0,34.4449,34.6857,34.4449,34.6376,53106.0
2022-10-19 11:10:00,35.95,36.0,35.9,35.94,43716.0,34.6376,34.6857,34.5894,34.6279,43716.0
2022-10-19 11:15:00,35.95,36.04,35.93,36.0,48097.0,34.6376,34.7243,34.6183,34.6857,48097.0
2022-10-19 11:20:00,35.99,36.11,35.99,36.02,85608.0,34.6761,34.7917,34.6761,34.705,85608.0
2022-10-19 11:25:00,36.02,36.08,35.96,36.05,65185.0,34.705,34.7628,34.6472,34.7339,65185.0
2022-10-19 11:30:00,36.05,36.15,36.02,36.05,105735.0,34.7339,34.8302,34.705,34.7339,105735.0
2022-10-19 11:35:00,36.04,36.04,35.92,36.04,63114.0,34.7243,34.7243,34.6086,34.7243,63114.0
2022-10-19 11:40:00,36.04,36.1,36.01,36.03,55789.0,34.7243,34.7821,34.6954,34.7146,55789.0
2022-10-19 11:45:00,36.03,36.15,36.02,36.12,87095.0,34.7146,34.8302,34.705,34.8013,87095.0
2022-10-19 11:50:00,36.12,36.19,36.06,36.14,125586.0,34.8013,34.8688,34.7435,34.8206,125586.0
2022-10-19 11:55:00,36.13,36.14,35.96,35.98,62030.0,34.811,34.8206,34.6472,34.6665,62030.0
2022-10-19 12:00:00,35.98,36.0,35.84,35.87,104464.0,34.6665,34.6857,34.5316,34.5605,104464.0
2022-10-19 12:05:00,35.84,35.94,35.81,35.89,106539.0,34.5316,34.6279,34.5027,34.5797,106539.0
2022-10-19 12:10:00,35.88,35.91,35.79,35.89,41458.0,34.5701,34.599,34.4834,34.5797,41458.0
2022-10-19 12:15:00,35.89,35.9,35.82,35.87,51461.0,34.5797,34.5894,34.5123,34.5605,51461.0
2022-10-19 12:20:00,35.87,35.91,35.86,35.91,41395.0,34.5605,34.599,34.5508,34.599,41395.0
2022-10-19 12:25:00,35.91,35.91,35.78,35.84,94763.0,34.599,34.599,34.4738,34.5316,94763.0
2022-10-19 12:30:00,35.82,35.92,35.81,35.89,30046.0,34.5123,34.6086,34.5027,34.5797,30046.0
2022-10-19 12:35:00,35.89,35.91,35.81,35.82,27233.0,34.5797,34.599,34.5027,34.5123,27233.0
2022-10-19 12:40:00,35.82,35.84,35.76,35.79,43279.0,34.5123,34.5316,34.4545,34.4834,43279.0
2022-10-19 12:45:00,35.78,35.83,35.73,35.83,33597.0,34.4738,34.5219,34.4256,34.5219,33597.0
2022-10-19 12:50:00,35.83,35.9,35.82,35.87,35596.0,34.5219,34.5894,34.5123,34.5605,35596.0
2022-10-19 12:55:00,35.86,35.87,35.78,35.81,21608.0,34.5508,34.5605,34.4738,34.5027,21608.0
2022-10-19 13:00:00,35.81,35.83,35.56,35.59,88515.0,34.5027,34.5219,34.2618,34.2907,88515.0
2022-10-19 13:05:00,35.58,35.59,35.47,35.54,109548.0,34.2811,34.2907,34.1751,34.2425,109548.0
2022-10-19 13:10:00,35.54,35.58,35.5,35.54,48240.0,34.2425,34.2811,34.204,34.2425,48240.0
2022-10-19 13:15:00,35.53,35.53,35.45,35.5,44152.0,34.2329,34.2329,34.1558,34.204,44152.0
2022-10-19 13:20:00,35.49,35.59,35.49,35.59,38799.0,34.1943,34.2907,34.1943,34.2907,38799.0
2022-10-19 13:25:00,35.59,35.68,35.53,35.56,85703.0,34.2907,34.3774,34.2329,34.2618,85703.0
2022-10-19 13:30:00,35.56,35.59,35.52,35.57,38558.0,34.2618,34.2907,34.2232,34.2714,38558.0
2022-10-19 13:35:00,35.57,35.59,35.48,35.51,39972.0,34.2714,34.2907,34.1847,34.2136,39972.0
2022-10-19 13:40:00,35.51,35.52,35.37,35.4,128349.0,34.2136,34.2232,34.0787,34.1076,128349.0
2022-10-19 13:45:00,35.38,35.48,35.38,35.46,160541.0,34.0884,34.1847,34.0884,34.1654,160541.0
2022-10-19 13:50:00,35.47,35.66,35.46,35.5,141624.0,34.1751,34.3581,34.1654,34.204,141624.0
2022-10-19 13:55:00,35.51,35.58,35.49,35.55,117341.0,34.2136,34.2811,34.1943,34.2522,117341.0
2022-10-19 14:00:00,35.55,35.72,35.54,35.66,79691.0,34.2522,34.4159,34.2425,34.3581,79691.0
2022-10-19 14:05:00,35.66,35.8,35.64,35.79,54563.0,34.3581,34.493,34.3389,34.4834,54563.0
2022-10-19 14:10:00,35.78,35.79,35.71,35.75,52406.0,34.4738,34.4834,34.4063,34.4449,52406.0
2022-10-19 14:15:00,35.75,35.78,35.72,35.75,74922.0,34.4449,34.4738,34.4159,34.4449,74922.0
2022-10-19 14:20:00,35.75,35.77,35.7,35.77,63215.0,34.4449,34.4641,34.3967,34.4641,63215.0
2022-10-19 14:25:00,35.77,35.79,35.72,35.76,93841.0,34.4641,34.4834,34.4159,34.4545,93841.0
2022-10-19 14:30:00,35.76,35.79,35.69,35.74,46672.0,34.4545,34.4834,34.387,34.4352,46672.0
2022-10-19 14:35:00,35.74,35.78,35.72,35.78,46184.0,34.4352,34.4738,34.4159,34.4738,46184.0
2022-10-19 14:40:00,35.77,35.78,35.63,35.63,82909.0,34.4641,34.4738,34.3292,34.3292,82909.0
2022-10-19 14:45:00,35.64,35.65,35.55,35.56,47398.0,34.3389,34.3485,34.2522,34.2618,47398.0
2022-10-19 14:50:00,35.57,35.63,35.52,35.62,75542.0,34.2714,34.3292,34.2232,34.3196,75542.0
2022-10-19 14:55:00,35.63,35.63,35.56,35.58,63456.0,34.3292,34.3292,34.2618,34.2811,63456.0
2022-10-19 15:00:00,35.58,35.59,35.45,35.47,114935.0,34.2811,34.2907,34.1558,34.1751,114935.0
2022-10-19 15:05:00,35.47,35.59,35.46,35.52,81942.0,34.1751,34.2907,34.1654,34.2232,81942.0
2022-10-19 15:10:00,35.52,35.55,35.48,35.52,76288.0,34.2232,34.2522,34.1847,34.2232,76288.0
2022-10-19 15:15:00,35.51,35.61,35.5,35.54,93069.0,34.2136,34.31,34.204,34.2425,93069.0
2022-10-19 15:20:00,35.54,35.54,35.44,35.45,115736.0,34.2425,34.2425,34.1462,34.1558,115736.0
2022-10-19 15:25:00,35.45,35.48,35.4,35.42,135286.0,34.1558,34.1847,34.1076,34.1269,135286.0
2022-10-19 15:30:00,35.43,35.47,35.39,35.43,105973.0,34.1365,34.1751,34.098,34.1365,105973.0
2022-10-19 15:35:00,35.44,35.55,35.32,35.33,219503.0,34.1462,34.2522,34.0306,34.0402,219503.0
2022-10-19 15:40:00,35.33,35.41,35.27,35.3,227263.0,34.0402,34.1173,33.9824,34.0113,227263.0
2022-10-19 15:45:00,35.31,35.42,35.28,35.38,223861.0,34.0209,34.1269,33.992,34.0884,223861.0
2022-10-19 15:50:00,35.37,35.48,35.32,35.48,306459.0,34.0787,34.1847,34.0306,34.1847,306459.0
2022-10-19 15:55:00,35.48,35.6,35.42,35.57,509103.0,34.1847,34.3003,34.1269,34.2714,509103.0
2022-10-20 09:30:00,36.54,37.97,36.41,37.51,765782.0,35.206,36.5838,35.0808,36.1406,765782.0
2022-10-20 09:35:00,37.52,37.52,36.59,36.64,462811.0,36.1502,36.1502,35.2542,35.3024,462811.0
2022-10-20 09:40:00,36.61,37.0,36.1,36.39,303893.0,35.2735,35.6492,34.7821,35.0615,303893.0
2022-10-20 09:45:00,36.42,37.35,36.24,37.07,330969.0,35.0904,35.9864,34.917,35.7167,330969.0
2022-10-20 09:50:00,37.08,37.54,36.94,37.3,157037.0,35.7263,36.1695,35.5914,35.9383,157037.0
2022-10-20 09:55:00,37.31,37.45,37.11,37.42,228675.0,35.9479,36.0828,35.7552,36.0539,228675.0
2022-10-20 10:00:00,37.42,37.85,37.2,37.83,189755.0,36.0539,36.4682,35.8419,36.4489,189755.0
2022-10-20 10:05:00,37.83,37.96,37.76,37.82,169697.0,36.4489,36.5742,36.3815,36.4393,169697.0
2022-10-20 10:10:00,37.82,38.19,37.82,38.18,182468.0,36.4393,36.7958,36.4393,36.7861,182468.0
2022-10-20 10:15:00,38.19,38.23,37.97,38.11,190710.0,36.7958,36.8343,36.5838,36.7187,190710.0
2022-10-20 10:20:00,38.11,38.22,38.01,38.02,153513.0,36.7187,36.8247,36.6223,36.632,153513.0
2022-10-20 10:25:00,38.02,38.1,37.78,37.97,135768.0,36.632,36.7091,36.4007,36.5838,135768.0
2022-10-20 10:30:00,37.99,38.0,37.69,37.8,223562.0,36.6031,36.6127,36.314,36.42,223562.0
2022-10-20 10:35:00,37.8,37.91,37.7,37.76,132053.0,36.42,36.526,36.3237,36.3815,132053.0
2022-10-20 10:40:00,37.76,37.92,37.62,37.82,178730.0,36.3815,36.5356,36.2466,36.4393,178730.0
2022-10-20 10:45:00,37.82,38.07,37.8,37.97,99583.0,36.4393,36.6802,36.42,36.5838,99583.0
2022-10-20 10:50:00,37.97,38.18,37.97,38.06,106818.0,36.5838,36.7861,36.5838,36.6705,106818.0
2022-10-20 10:55:00,38.07,38.26,38.06,38.18,118216.0,36.6802,36.8632,36.6705,36.7861,118216.0
2022-10-20 11:00:00,38.19,38.2,37.98,37.98,148081.0,36.7958,36.8054,36.5934,36.5934,148081.0
2022-10-20 11:05:00,37.98,38.15,37.98,37.99,93472.0,36.5934,36.7572,36.5934,36.6031,93472.0
2022-10-20 11:10:00,38.0,38.35,37.99,38.35,107591.0,36.6127,36.9499,36.6031,36.9499,107591.0
2022-10-20 11:15:00,38.32,38.33,38.18,38.23,57192.0,36.921,36.9307,36.7861,36.8343,57192.0
2022-10-20 11:20:00,38.24,38.28,38.14,38.15,109217.0,36.8439,36.8825,36.7476,36.7572,109217.0
2022-10-20 11:25:00,38.18,38.33,38.02,38.07,103393.0,36.7861,36.9307,36.632,36.6802,103393.0
2022-10-20 11:30:00,38.07,38.17,37.99,38.01,102104.0,36.6802,36.7765,36.6031,36.6223,102104.0
2022-10-20 11:35:00,38.01,38.51,38.01,38.47,132212.0,36.6223,37.1041,36.6223,37.0656,132212.0
2022-10-20 11:40:00,38.47,38.76,38.46,38.74,70848.0,37.0656,37.345,37.0559,37.3257,70848.0
2022-10-20 11:45:00,38.74,38.78,38.54,38.59,64988.0,37.3257,37.3642,37.133,37.1812,64988.0
2022-10-20 11:50:00,38.59,38.7,38.53,38.62,48865.0,37.1812,37.2872,37.1234,37.2101,48865.0
2022-10-20 11:55:00,38.65,38.69,38.34,38.37,87314.0,37.239,37.2775,36.9403,36.9692,87314.0
2022-10-20 12:00:00,38.35,38.4,38.13,38.18,121118.0,36.9499,36.9981,36.738,36.7861,121118.0
2022-10-20 12:05:00,38.17,38.2,38.06,38.11,166033.0,36.7765,36.8054,36.6705,36.7187,166033.0
2022-10-20 12:10:00,38.11,38.2,37.94,38.0,64599.0,36.7187,36.8054,36.5549,36.6127,64599.0
2022-10-20 12:15:00,37.98,38.19,37.94,38.1,58106.0,36.5934,36.7958,36.5549,36.7091,58106.0
2022-10-20 12:20:00,38.1,38.11,37.9,37.99,116725.0,36.7091,36.7187,36.5164,36.6031,116725.0
2022-10-20 12:25:00,37.99,37.99,37.81,37.84,66424.0,36.6031,36.6031,36.4296,36.4586,66424.0
2022-10-20 12:30:00,37.83,37.98,37.75,37.89,78257.0,36.4489,36.5934,36.3718,36.5067,78257.0
2022-10-20 12:35:00,37.87,37.95,37.84,37.85,97770.0,36.4875,36.5645,36.4586,36.4682,97770.0
2022-10-20 12:40:00,37.84,38.05,37.82,38.0,69791.0,36.4586,36.6609,36.4393,36.6127,69791.0
2022-10-20 12:45:00,37.99,38.02,37.6,37.65,106375.0,36.6031,36.632,36.2273,36.2755,106375.0
2022-10-20 12:50:00,37.66,37.75,37.6,37.66,92600.0,36.2851,36.3718,36.2273,36.2851,92600.0
2022-10-20 12:55:00,37.67,37.8,37.55,37.8,84029.0,36.2948,36.42,36.1791,36.42,84029.0
2022-10-20 13:00:00,37.81,37.88,37.61,37.83,94327.0,36.4296,36.4971,36.2369,36.4489,94327.0
2022-10-20 13:05:00,37.82,37.82,37.48,37.52,53373.0,36.4393,36.4393,36.1117,36.1502,53373.0
2022-10-20 13:10:00,37.52,37.71,37.49,37.62,55876.0,36.1502,36.3333,36.1213,36.2466,55876.0
2022-10-20 13:15:00,37.63,37.64,37.52,37.57,43599.0,36.2562,36.2659,36.1502,36.1984,43599.0
2022-10-20 13:20:00,37.57,37.68,37.48,37.6,49249.0,36.1984,36.3044,36.1117,36.2273,49249.0
2022-10-20 13:25:00,37.62,37.7,37.6,37.64,37624.0,36.2466,36.3237,36.2273,36.2659,37624.0
2022-10-20 13:30:00,37.64,37.94,37.62,37.9,83194.0,36.2659,36.5549,36.2466,36.5164,83194.0
2022-10-20 13:35:00,37.9,37.94,37.81,37.85,87132.0,36.5164,36.5549,36.4296,36.4682,87132.0
2022-10-20 13:40:00,37.85,37.87,37.74,37.84,39618.0,36.4682,36.4875,36.3622,36.4586,39618.0
2022-10-20 13:45:00,37.84,37.9,37.68,37.76,65990.0,36.4586,36.5164,36.3044,36.3815,65990.0
2022-10-20 13:50:00,37.74,37.91,37.65,37.91,77601.0,36.3622,36.526,36.2755,36.526,77601.0
2022-10-20 13:55:00,37.88,37.96,37.87,37.9,67365.0,36.4971,36.5742,36.4875,36.5164,67365.0
2022-10-20 14:00:00,37.9,37.96,37.88,37.9,34407.0,36.5164,36.5742,36.4971,36.5164,34407.0
2022-10-20 14:05:00,37.91,37.91,37.83,37.89,60675.0,36.526,36.526,36.4489,36.5067,60675.0
2022-10-20 14:10:00,37.89,37.91,37.76,37.79,39995.0,36.5067,36.526,36.3815,36.4104,39995.0
2022-10-20 14:15:00,37.79,37.81,37.68,37.71,36379.0,36.4104,36.4296,36.3044,36.3333,36379.0
2022-10-20 14:20:00,37.68,37.7,37.51,37.52,82662.0,36.3044,36.3237,36.1406,36.1502,82662.0
2022-10-20 14:25:00,37.51,37.61,37.49,37.58,61920.0,36.1406,36.2369,36.1213,36.208,61920.0
2022-10-20 14:30:00,37.59,37.59,37.45,37.48,56764.0,36.2177,36.2177,36.0828,36.1117,56764.0
2022-10-20 14:35:00,37.45,37.51,37.31,37.38,108700.0,36.0828,36.1406,35.9479,36.0153,108700.0
2022-10-20 14:40:00,37.4,37.43,37.31,37.42,100199.0,36.0346,36.0635,35.9479,36.0539,100199.0
2022-10-20 14:45:00,37.42,37.43,37.24,37.3,130868.0,36.0539,36.0635,35.8805,35.9383,130868.0
2022-10-20 14:50:00,37.3,37.39,37.25,37.34,45895.0,35.9383,36.025,35.8901,35.9768,45895.0
2022-10-20 14:55:00,37.33,37.36,37.28,37.29,83179.0,35.9672,35.9961,35.919,35.9286,83179.0
2022-10-20 15:00:00,37.3,37.48,37.3,37.44,134887.0,35.9383,36.1117,35.9383,36.0732,134887.0
2022-10-20 15:05:00,37.43,37.43,37.25,37.35,60096.0,36.0635,36.0635,35.8901,35.9864,60096.0
2022-10-20 15:10:00,37.34,37.37,37.26,37.29,77073.0,35.9768,36.0057,35.8997,35.9286,77073.0
2022-10-20 15:15:00,37.3,37.33,37.19,37.26,73540.0,35.9383,35.9672,35.8323,35.8997,73540.0
2022-10-20 15:20:00,37.26,37.42,37.17,37.4,81673.0,35.8997,36.0539,35.813,36.0346,81673.0
2022-10-20 15:25:00,37.4,37.55,37.37,37.53,135282.0,36.0346,36.1791,36.0057,36.1599,135282.0
2022-10-20 15:30:00,37.53,37.55,37.38,37.4,157074.0,36.1599,36.1791,36.0153,36.0346,157074.0
2022-10-20 15:35:00,37.41,37.5,37.3,37.31,128398.0,36.0442,36.131,35.9383,35.9479,128398.0
2022-10-20 15:40:00,37.31,37.5,37.29,37.5,112646.0,35.9479,36.131,35.9286,36.131,112646.0
2022-10-20 15:45:00,37.49,37.51,37.43,37.5,142706.0,36.1213,36.1406,36.0635,36.131,142706.0
2022-10-20 15:50:00,37.5,37.61,37.48,37.61,192453.0,36.131,36.2369,36.1117,36.2369,192453.0
2022-10-20 15:55:00,37.61,37.63,37.5,37.58,396065.0,36.2369,36.2562,36.131,36.208,396065.0
2022-10-21 09:30:00,37.93,38.26,37.63,38.0,257486.0,36.5453,36.8632,36.2562,36.6127,257486.0
2022-10-21 09:35:00,37.95,38.02,37.7,37.86,133332.0,36.5645,36.632,36.3237,36.4778,133332.0
2022-10-21 09:40:00,37.86,38.02,37.62,37.75,104922.0,36.4778,36.632,36.2466,36.3718,104922.0
2022-10-21 09:45:00,37.74,38.1,37.68,37.73,68386.0,36.3622,36.7091,36.3044,36.3526,68386.0
2022-10-21 09:50:00,37.75,37.82,37.57,37.65,46689.0,36.3718,36.4393,36.1984,36.2755,46689.0
2022-10-21 09:55:00,37.64,37.71,37.53,37.7,45126.0,36.2659,36.3333,36.1599,36.3237,45126.0
2022-10-21 10:00:00,37.7,38.17,37.7,38.17,125063.0,36.3237,36.7765,36.3237,36.7765,125063.0
2022-10-21 10:05:00,38.13,38.54,38.0,38.42,222865.0,36.738,37.133,36.6127,37.0174,222865.0
2022-10-21 10:10:00,38.43,38.52,38.29,38.51,103310.0,37.027,37.1137,36.8921,37.1041,103310.0
2022-10-21 10:15:00,38.52,38.55,38.22,38.28,55623.0,37.1137,37.1426,36.8247,36.8825,55623.0
2022-10-21 10:20:00,38.29,38.31,37.93,37.94,29052.0,36.8921,36.9114,36.5453,36.5549,29052.0
2022-10-21 10:25:00,37.94,38.0,37.85,37.88,34277.0,36.5549,36.6127,36.4682,36.4971,34277.0
2022-10-21 10:30:00,37.88,37.97,37.66,37.66,96678.0,36.4971,36.5838,36.2851,36.2851,96678.0
2022-10-21 10:35:00,37.67,37.68,37.52,37.59,73611.0,36.2948,36.3044,36.1502,36.2177,73611.0
2022-10-21 10:40:00,37.64,37.81,37.59,37.79,70390.0,36.2659,36.4296,36.2177,36.4104,70390.0
2022-10-21 10:45:00,37.79,37.94,37.72,37.94,37527.0,36.4104,36.5549,36.3429,36.5549,37527.0
2022-10-21 10:50:00,37.95,38.06,37.92,37.96,38537.0,36.5645,36.6705,36.5356,36.5742,38537.0
2022-10-21 10:55:00,37.98,38.01,37.71,37.78,47529.0,36.5934,36.6223,36.3333,36.4007,47529.0
2022-10-21 11:00:00,37.79,37.81,37.68,37.73,18180.0,36.4104,36.4296,36.3044,36.3526,18180.0
2022-10-21 11:05:00,37.75,37.93,37.75,37.88,40201.0,36.3718,36.5453,36.3718,36.4971,40201.0
2022-10-21 11:10:00,37.89,38.06,37.89,38.03,60729.0,36.5067,36.6705,36.5067,36.6416,60729.0
2022-10-21 11:15:00,38.02,38.14,37.98,38.06,50939.0,36.632,36.7476,36.5934,36.6705,50939.0
2022-10-21 11:20:00,38.05,38.2,37.98,38.05,38800.0,36.6609,36.8054,36.5934,36.6609,38800.0
2022-10-21 11:25:00,38.07,38.26,38.05,38.11,135979.0,36.6802,36.8632,36.6609,36.7187,135979.0
2022-10-21 11:30:00,38.11,38.26,38.06,38.14,62476.0,36.7187,36.8632,36.6705,36.7476,62476.0
2022-10-21 11:35:00,38.15,38.16,37.92,37.92,17478.0,36.7572,36.7669,36.5356,36.5356,17478.0
2022-10-21 11:40:00,37.94,38.15,37.92,38.1,65911.0,36.5549,36.7572,36.5356,36.7091,65911.0
2022-10-21 11:45:00,38.1,38.13,37.96,38.01,24366.0,36.7091,36.738,36.5742,36.6223,24366.0
2022-10-21 11:50:00,38.01,38.04,37.86,37.87,34995.0,36.6223,36.6512,36.4778,36.4875,34995.0
2022-10-21 11:55:00,37.85,38.02,37.81,38.01,18576.0,36.4682,36.632,36.4296,36.6223,18576.0
2022-10-21 12:00:00,38.04,38.12,38.0,38.05,65110.0,36.6512,36.7283,36.6127,36.6609,65110.0
2022-10-21 12:05:00,38.05,38.07,38.0,38.06,23165.0,36.6609,36.6802,36.6127,36.6705,23165.0
2022-10-21 12:10:00,38.06,38.12,37.96,38.11,25587.0,36.6705,36.7283,36.5742,36.7187,25587.0
2022-10-21 12:15:00,38.11,38.13,37.99,38.0,18997.0,36.7187,36.738,36.6031,36.6127,18997.0
2022-10-21 12:20:00,37.99,38.08,37.96,38.07,19483.0,36.6031,36.6898,36.5742,36.6802,19483.0
2022-10-21 12:25:00,38.07,38.08,37.94,37.95,15147.0,36.6802,36.6898,36.5549,36.5645,15147.0
2022-10-21 12:30:00,37.94,38.05,37.91,38.05,18972.0,36.5549,36.6609,36.526,36.6609,18972.0
2022-10-21 12:35:00,38.03,38.05,37.89,37.89,52390.0,36.6416,36.6609,36.5067,36.5067,52390.0
2022-10-21 12:40:00,37.9,38.0,37.9,37.99,16793.0,36.5164,36.6127,36.5164,36.6031,16793.0
2022-10-21 12:45:00,38.0,38.06,37.99,38.04,15634.0,36.6127,36.6705,36.6031,36.6512,15634.0
2022-10-21 12:50:00,38.05,38.13,38.05,38.09,59292.0,36.6609,36.738,36.6609,36.6994,59292.0
2022-10-21 12:55:00,38.09,38.21,38.07,38.17,41201.0,36.6994,36.815,36.6802,36.7765,41201.0
2022-10-21 13:00:00,38.17,38.32,38.17,38.31,47983.0,36.7765,36.921,36.7765,36.9114,47983.0
2022-10-21 13:05:00,38.28,38.36,38.24,38.31,43680.0,36.8825,36.9596,36.8439,36.9114,43680.0
2022-10-21 13:10:00,38.31,38.35,38.28,38.31,36687.0,36.9114,36.9499,36.8825,36.9114,36687.0
2022-10-21 13:15:00,38.32,38.37,38.29,38.31,31395.0,36.921,36.9692,36.8921,36.9114,31395.0
2022-10-21 13:20:00,38.31,38.34,38.22,38.23,30326.0,36.9114,36.9403,36.8247,36.8343,30326.0
2022-10-21 13:25:00,38.23,38.38,38.22,38.36,50134.0,36.8343,36.9788,36.8247,36.9596,50134.0
2022-10-21 13:30:00,38.34,38.43,38.33,38.4,19942.0,36.9403,37.027,36.9307,36.9981,19942.0
2022-10-21 13:35:00,38.4,38.44,38.39,38.43,30830.0,36.9981,37.0366,36.9885,37.027,30830.0
2022-10-21 13:40:00,38.44,38.51,38.42,38.5,70652.0,37.0366,37.1041,37.0174,37.0945,70652.0
2022-10-21 13:45:00,38.49,38.65,38.49,38.64,68514.0,37.0848,37.239,37.0848,37.2293,68514.0
2022-10-21 13:50:00,38.64,38.77,38.63,38.76,108708.0,37.2293,37.3546,37.2197,37.345,108708.0
2022-10-21 13:55:00,38.75,38.78,38.73,38.77,45500.0,37.3353,37.3642,37.3161,37.3546,45500.0
2022-10-21 14:00:00,38.77,38.8,38.75,38.78,43544.0,37.3546,37.3835,37.3353,37.3642,43544.0
2022-10-21 14:05:00,38.79,38.88,38.78,38.85,41042.0,37.3739,37.4606,37.3642,37.4317,41042.0
2022-10-21 14:10:00,38.86,38.87,38.79,38.8,56931.0,37.4413,37.4509,37.3739,37.3835,56931.0
2022-10-21 14:15:00,38.8,38.86,38.76,38.8,86277.0,37.3835,37.4413,37.345,37.3835,86277.0
2022-10-21 14:20:00,38.8,38.98,38.8,38.93,146244.0,37.3835,37.5569,37.3835,37.5088,146244.0
2022-10-21 14:25:00,38.93,38.99,38.92,38.98,54193.0,37.5088,37.5666,37.4991,37.5569,54193.0
2022-10-21 14:30:00,38.98,39.06,38.98,39.01,63878.0,37.5569,37.634,37.5569,37.5858,63878.0
2022-10-21 14:35:00,39.0,39.06,38.98,39.04,34671.0,37.5762,37.634,37.5569,37.6147,34671.0
2022-10-21 14:40:00,39.04,39.1,39.03,39.09,47812.0,37.6147,37.6726,37.6051,37.6629,47812.0
2022-10-21 14:45:00,39.09,39.17,39.07,39.16,75118.0,37.6629,37.74,37.6436,37.7304,75118.0
2022-10-21 14:50:00,39.16,39.28,39.06,39.07,603657.0,37.7304,37.846,37.634,37.6436,603657.0
2022-10-21 14:55:00,39.07,39.07,38.98,38.98,44513.0,37.6436,37.6436,37.5569,37.5569,44513.0
2022-10-21 15:00:00,38.97,39.03,38.92,39.0,85988.0,37.5473,37.6051,37.4991,37.5762,85988.0
2022-10-21 15:05:00,39.01,39.08,38.94,38.95,71283.0,37.5858,37.6533,37.5184,37.528,71283.0
2022-10-21 15:10:00,38.96,39.01,38.89,38.99,72777.0,37.5377,37.5858,37.4702,37.5666,72777.0
2022-10-21 15:15:00,38.99,39.01,38.95,38.98,36527.0,37.5666,37.5858,37.528,37.5569,36527.0
2022-10-21 15:20:00,38.98,38.98,38.91,38.91,31761.0,37.5569,37.5569,37.4895,37.4895,31761.0
2022-10-21 15:25:00,38.92,38.93,38.88,38.91,44356.0,37.4991,37.5088,37.4606,37.4895,44356.0
2022-10-21 15:30:00,38.91,39.06,38.89,39.05,118617.0,37.4895,37.634,37.4702,37.6244,118617.0
2022-10-21 15:35:00,39.05,39.08,39.0,39.06,149663.0,37.6244,37.6533,37.5762,37.634,149663.0
2022-10-21 15:40:00,39.07,39.14,39.06,39.11,143718.0,37.6436,37.7111,37.634,37.6822,143718.0
2022-10-21 15:45:00,39.1,39.12,39.05,39.05,94111.0,37.6726,37.6918,37.6244,37.6244,94111.0
2022-10-21 15:50:00,39.06,39.12,39.0,39.08,206868.0,37.634,37.6918,37.5762,37.6533,206868.0
2022-10-21 15:55:00,39.07,39.13,39.04,39.05,326866.0,37.6436,37.7015,37.6147,37.6244,326866.0
2022-10-24 09:30:00,36.9,37.27,36.17,36.63,504816.0,35.5529,35.9094,34.8495,35.2927,504816.0
2022-10-24 09:35:00,36.6,36.69,36.26,36.34,314392.0,35.2638,35.3505,34.9362,35.0133,314392.0
2022-10-24 09:40:00,36.36,36.4,35.83,35.95,306061.0,35.0326,35.0711,34.5219,34.6376,306061.0
2022-10-24 09:45:00,35.95,36.28,35.71,35.74,168925.0,34.6376,34.9555,34.4063,34.4352,168925.0
2022-10-24 09:50:00,35.75,35.81,35.38,35.45,222525.0,34.4449,34.5027,34.0884,34.1558,222525.0
2022-10-24 09:55:00,35.45,35.66,35.28,35.28,148241.0,34.1558,34.3581,33.992,33.992,148241.0
2022-10-24 10:00:00,35.28,35.31,34.83,34.98,322255.0,33.992,34.0209,33.5584,33.703,322255.0
2022-10-24 10:05:00,34.98,35.22,34.85,34.85,237654.0,33.703,33.9342,33.5777,33.5777,237654.0
2022-10-24 10:10:00,34.86,35.11,34.84,34.97,194167.0,33.5873,33.8282,33.5681,33.6933,194167.0
2022-10-24 10:15:00,34.96,34.97,34.51,34.58,198543.0,33.6837,33.6933,33.2501,33.3176,198543.0
2022-10-24 10:20:00,34.57,34.62,34.27,34.3,217505.0,33.3079,33.3561,33.0189,33.0478,217505.0
2022-10-24 10:25:00,34.28,34.47,34.05,34.09,223452.0,33.0285,33.2116,32.8069,32.8455,223452.0
2022-10-24 10:30:00,34.08,34.47,34.04,34.4,218692.0,32.8358,33.2116,32.7973,33.1441,218692.0
2022-10-24 10:35:00,34.39,34.5,34.01,34.06,219998.0,33.1345,33.2405,32.7684,32.8165,219998.0
2022-10-24 10:40:00,34.06,34.14,33.81,33.88,327682.0,32.8165,32.8936,32.5757,32.6431,327682.0
2022-10-24 10:45:00,33.87,33.87,33.47,33.51,340951.0,32.6335,32.6335,32.2481,32.2866,340951.0
2022-10-24 10:50:00,33.52,33.88,33.45,33.56,237564.0,32.2963,32.6431,32.2288,32.3348,237564.0
2022-10-24 10:55:00,33.55,33.59,33.38,33.43,211757.0,32.3252,32.3637,32.1614,32.2095,211757.0
2022-10-24 11:00:00,33.42,33.6,33.41,33.54,208349.0,32.1999,32.3733,32.1903,32.3155,208349.0
2022-10-24 11:05:00,33.53,33.81,33.5,33.8,240205.0,32.3059,32.5757,32.277,32.566,240205.0
2022-10-24 11:10:00,33.8,33.9,33.71,33.86,189684.0,32.566,32.6624,32.4793,32.6239,189684.0
2022-10-24 11:15:00,33.85,34.02,33.63,33.7,215115.0,32.6142,32.778,32.4022,32.4697,215115.0
2022-10-24 11:20:00,33.7,33.99,33.7,33.99,125909.0,32.4697,32.7491,32.4697,32.7491,125909.0
2022-10-24 11:25:00,33.99,34.08,33.85,34.08,380916.0,32.7491,32.8358,32.6142,32.8358,380916.0
2022-10-24 11:30:00,34.07,34.12,33.83,33.88,230862.0,32.8262,32.8744,32.5949,32.6431,230862.0
2022-10-24 11:35:00,33.88,34.11,33.85,34.01,177752.0,32.6431,32.8647,32.6142,32.7684,177752.0
2022-10-24 11:40:00,33.99,34.27,33.97,34.16,254111.0,32.7491,33.0189,32.7298,32.9129,254111.0
2022-10-24 11:45:00,34.18,34.3,34.02,34.3,119625.0,32.9322,33.0478,32.778,33.0478,119625.0
2022-10-24 11:50:00,34.28,34.58,34.25,34.54,192981.0,33.0285,33.3176,32.9996,33.279,192981.0
2022-10-24 11:55:00,34.54,34.62,34.49,34.51,123598.0,33.279,33.3561,33.2309,33.2501,123598.0
2022-10-24 12:00:00,34.51,34.51,34.31,34.34,135632.0,33.2501,33.2501,33.0574,33.0863,135632.0
2022-10-24 12:05:00,34.34,34.44,34.25,34.29,126533.0,33.0863,33.1827,32.9996,33.0382,126533.0
2022-10-24 12:10:00,34.29,34.29,34.14,34.15,127548.0,33.0382,33.0382,32.8936,32.9033,127548.0
2022-10-24 12:15:00,34.15,34.29,34.1,34.27,118042.0,32.9033,33.0382,32.8551,33.0189,118042.0
2022-10-24 12:20:00,34.27,34.27,34.1,34.11,149602.0,33.0189,33.0189,32.8551,32.8647,149602.0
2022-10-24 12:25:00,34.1,34.11,34.03,34.08,182141.0,32.8551,32.8647,32.7876,32.8358,182141.0
2022-10-24 12:30:00,34.07,34.1,34.0,34.01,101479.0,32.8262,32.8551,32.7587,32.7684,101479.0
2022-10-24 12:35:00,34.0,34.09,34.0,34.05,119612.0,32.7587,32.8455,32.7587,32.8069,119612.0
2022-10-24 12:40:00,34.06,34.19,34.0,34.18,377583.0,32.8165,32.9418,32.7587,32.9322,377583.0
2022-10-24 12:45:00,34.18,34.18,34.13,34.16,52388.0,32.9322,32.9322,32.884,32.9129,52388.0
2022-10-24 12:50:00,34.17,34.21,34.05,34.07,55854.0,32.9225,32.9611,32.8069,32.8262,55854.0
2022-10-24 12:55:00,34.05,34.08,33.94,33.97,169802.0,32.8069,32.8358,32.7009,32.7298,169802.0
2022-10-24 13:00:00,33.96,33.98,33.83,33.95,137174.0,32.7202,32.7395,32.5949,32.7106,137174.0
2022-10-24 13:05:00,33.95,34.03,33.93,34.01,67063.0,32.7106,32.7876,32.6913,32.7684,67063.0
2022-10-24 13:10:00,34.0,34.02,33.89,33.93,83916.0,32.7587,32.778,32.6528,32.6913,83916.0
2022-10-24 13:15:00,33.92,33.94,33.89,33.93,52985.0,32.6817,32.7009,32.6528,32.6913,52985.0
2022-10-24 13:20:00,33.93,33.99,33.84,33.93,107670.0,32.6913,32.7491,32.6046,32.6913,107670.0
2022-10-24 13:25:00,33.93,33.98,33.9,33.93,52504.0,32.6913,32.7395,32.6624,32.6913,52504.0
2022-10-24 13:30:00,33.93,33.96,33.86,33.91,57053.0,32.6913,32.7202,32.6239,32.672,57053.0
2022-10-24 13:35:00,33.91,33.96,33.9,33.95,53800.0,32.672,32.7202,32.6624,32.7106,53800.0
2022-10-24 13:40:00,33.95,34.01,33.94,33.99,65885.0,32.7106,32.7684,32.7009,32.7491,65885.0
2022-10-24 13:45:00,34.0,34.17,33.98,34.13,47304.0,32.7587,32.9225,32.7395,32.884,47304.0
2022-10-24 13:50:00,34.13,34.26,34.06,34.22,90290.0,32.884,33.0092,32.8165,32.9707,90290.0
2022-10-24 13:55:00,34.22,34.23,34.15,34.2,69990.0,32.9707,32.9803,32.9033,32.9514,69990.0
2022-10-24 14:00:00,34.19,34.26,34.15,34.25,54826.0,32.9418,33.0092,32.9033,32.9996,54826.0
2022-10-24 14:05:00,34.25,34.43,34.25,34.42,91970.0,32.9996,33.173,32.9996,33.1634,91970.0
2022-10-24 14:10:00,34.43,34.55,34.4,34.55,89106.0,33.173,33.2887,33.1441,33.2887,89106.0
2022-10-24 14:15:00,34.54,34.55,34.38,34.39,138204.0,33.279,33.2887,33.1249,33.1345,138204.0
2022-10-24 14:20:00,34.38,34.44,34.34,34.43,92864.0,33.1249,33.1827,33.0863,33.173,92864.0
2022-10-24 14:25:00,34.44,34.51,34.41,34.47,112875.0,33.1827,33.2501,33.1538,33.2116,112875.0
2022-10-24 14:30:00,34.46,34.52,34.45,34.49,78994.0,33.2019,33.2598,33.1923,33.2309,78994.0
2022-10-24 14:35:00,34.48,34.53,34.45,34.53,52203.0,33.2212,33.2694,33.1923,33.2694,52203.0
2022-10-24 14:40:00,34.52,34.62,34.49,34.61,79160.0,33.2598,33.3561,33.2309,33.3465,79160.0
2022-10-24 14:45:00,34.6,34.66,34.59,34.63,64712.0,33.3368,33.3946,33.3272,33.3657,64712.0
2022-10-24 14:50:00,34.63,34.63,34.58,34.61,86422.0,33.3657,33.3657,33.3176,33.3465,86422.0
2022-10-24 14:55:00,34.61,34.63,34.53,34.61,92872.0,33.3465,33.3657,33.2694,33.3465,92872.0
2022-10-24 15:00:00,34.61,34.73,34.59,34.69,120974.0,33.3465,33.4621,33.3272,33.4236,120974.0
2022-10-24 15:05:00,34.7,34.85,34.67,34.8,130159.0,33.4332,33.5777,33.4043,33.5295,130159.0
2022-10-24 15:10:00,34.8,34.86,34.75,34.86,102897.0,33.5295,33.5873,33.4814,33.5873,102897.0
2022-10-24 15:15:00,34.86,34.96,34.84,34.91,93533.0,33.5873,33.6837,33.5681,33.6355,93533.0
2022-10-24 15:20:00,34.92,34.92,34.86,34.91,107941.0,33.6452,33.6452,33.5873,33.6355,107941.0
2022-10-24 15:25:00,34.91,34.97,34.9,34.91,83755.0,33.6355,33.6933,33.6259,33.6355,83755.0
2022-10-24 15:30:00,34.9,34.96,34.89,34.91,123959.0,33.6259,33.6837,33.6162,33.6355,123959.0
2022-10-24 15:35:00,34.91,34.97,34.9,34.95,151488.0,33.6355,33.6933,33.6259,33.6741,151488.0
2022-10-24 15:40:00,34.95,34.95,34.89,34.9,149400.0,33.6741,33.6741,33.6162,33.6259,149400.0
2022-10-24 15:45:00,34.9,34.92,34.81,34.87,195724.0,33.6259,33.6452,33.5392,33.597,195724.0
2022-10-24 15:50:00,34.87,34.91,34.86,34.91,307900.0,33.597,33.6355,33.5873,33.6355,307900.0
2022-10-24 15:55:00,34.91,35.07,34.9,35.05,941425.0,33.6355,33.7897,33.6259,33.7704,941425.0
2022-10-25 09:30:00,35.23,36.1,35.21,35.7,363523.0,33.9438,34.7821,33.9246,34.3967,363523.0
2022-10-25 09:35:00,35.71,35.81,35.54,35.72,211090.0,34.4063,34.5027,34.2425,34.4159,211090.0
2022-10-25 09:40:00,35.73,35.87,35.58,35.82,200629.0,34.4256,34.5605,34.2811,34.5123,200629.0
2022-10-25 09:45:00,35.8,36.3,35.8,36.29,341701.0,34.493,34.9748,34.493,34.9651,341701.0
2022-10-25 09:50:00,36.33,36.4,36.13,36.2,188740.0,35.0037,35.0711,34.811,34.8784,188740.0
2022-10-25 09:55:00,36.21,36.28,35.82,35.84,130559.0,34.8881,34.9555,34.5123,34.5316,130559.0
2022-10-25 10:00:00,35.85,35.89,35.35,35.4,167717.0,34.5412,34.5797,34.0595,34.1076,167717.0
2022-10-25 10:05:00,35.4,35.4,35.0,35.02,245677.0,34.1076,34.1076,33.7222,33.7415,245677.0
2022-10-25 10:10:00,35.01,35.09,34.71,34.81,197975.0,33.7319,33.8089,33.4428,33.5392,197975.0
2022-10-25 10:15:00,34.81,35.07,34.72,35.0,118621.0,33.5392,33.7897,33.4525,33.7222,118621.0
2022-10-25 10:20:00,35.01,35.06,34.6,34.6,110664.0,33.7319,33.78,33.3368,33.3368,110664.0
2022-10-25 10:25:00,34.6,34.64,34.55,34.6,108446.0,33.3368,33.3754,33.2887,33.3368,108446.0
2022-10-25 10:30:00,34.61,34.63,34.44,34.52,115661.0,33.3465,33.3657,33.1827,33.2598,115661.0
2022-10-25 10:35:00,34.51,34.51,34.26,34.3,315892.0,33.2501,33.2501,33.0092,33.0478,315892.0
2022-10-25 10:40:00,34.3,34.48,34.25,34.48,183213.0,33.0478,33.2212,32.9996,33.2212,183213.0
2022-10-25 10:45:00,34.48,34.59,34.34,34.38,175768.0,33.2212,33.3272,33.0863,33.1249,175768.0
2022-10-25 10:50:00,34.37,34.49,34.36,34.39,80060.0,33.1152,33.2309,33.1056,33.1345,80060.0
2022-10-25 10:55:00,34.4,34.51,34.36,34.39,92324.0,33.1441,33.2501,33.1056,33.1345,92324.0
2022-10-25 11:00:00,34.39,34.51,34.35,34.44,62795.0,33.1345,33.2501,33.096,33.1827,62795.0
2022-10-25 11:05:00,34.45,34.62,34.44,34.61,130878.0,33.1923,33.3561,33.1827,33.3465,130878.0
2022-10-25 11:10:00,34.61,34.7,34.6,34.63,96236.0,33.3465,33.4332,33.3368,33.3657,96236.0
2022-10-25 11:15:00,34.63,34.74,34.54,34.74,98588.0,33.3657,33.4717,33.279,33.4717,98588.0
2022-10-25 11:20:00,34.74,34.94,34.74,34.87,156779.0,33.4717,33.6644,33.4717,33.597,156779.0
2022-10-25 11:25:00,34.88,34.88,34.73,34.81,78193.0,33.6066,33.6066,33.4621,33.5392,78193.0
2022-10-25 11:30:00,34.81,35.04,34.79,34.98,95764.0,33.5392,33.7608,33.5199,33.703,95764.0
2022-10-25 11:35:00,34.97,35.02,34.92,34.98,52371.0,33.6933,33.7415,33.6452,33.703,52371.0
2022-10-25 11:40:00,34.96,34.97,34.82,34.82,55941.0,33.6837,33.6933,33.5488,33.5488,55941.0
2022-10-25 11:45:00,34.82,34.82,34.66,34.69,82224.0,33.5488,33.5488,33.3946,33.4236,82224.0
2022-10-25 11:50:00,34.68,34.75,34.68,34.75,54769.0,33.4139,33.4814,33.4139,33.4814,54769.0
2022-10-25 11:55:00,34.74,34.77,34.71,34.73,52745.0,33.4717,33.5006,33.4428,33.4621,52745.0
2022-10-25 12:00:00,34.74,34.8,34.74,34.77,40869.0,33.4717,33.5295,33.4717,33.5006,40869.0
2022-10-25 12:05:00,34.77,34.96,34.76,34.95,71704.0,33.5006,33.6837,33.491,33.6741,71704.0
2022-10-25 12:10:00,34.95,35.13,34.95,35.13,96536.0,33.6741,33.8475,33.6741,33.8475,96536.0
2022-10-25 12:15:00,35.13,35.22,35.08,35.22,102806.0,33.8475,33.9342,33.7993,33.9342,102806.0
2022-10-25 12:20:00,35.22,35.26,35.15,35.25,135697.0,33.9342,33.9727,33.8668,33.9631,135697.0
2022-10-25 12:25:00,35.25,35.25,35.09,35.09,97254.0,33.9631,33.9631,33.8089,33.8089,97254.0
2022-10-25 12:30:00,35.09,35.09,34.99,35.04,75747.0,33.8089,33.8089,33.7126,33.7608,75747.0
2022-10-25 12:35:00,35.04,35.06,35.02,35.05,39268.0,33.7608,33.78,33.7415,33.7704,39268.0
2022-10-25 12:40:00,35.05,35.11,34.99,35.09,129034.0,33.7704,33.8282,33.7126,33.8089,129034.0
2022-10-25 12:45:00,35.08,35.09,34.85,34.89,61303.0,33.7993,33.8089,33.5777,33.6162,61303.0
2022-10-25 12:50:00,34.89,34.92,34.78,34.79,29047.0,33.6162,33.6452,33.5103,33.5199,29047.0
2022-10-25 12:55:00,34.77,34.83,34.75,34.83,39993.0,33.5006,33.5584,33.4814,33.5584,39993.0
2022-10-25 13:00:00,34.82,35.0,34.81,34.87,51217.0,33.5488,33.7222,33.5392,33.597,51217.0
2022-10-25 13:05:00,34.87,34.95,34.86,34.93,41734.0,33.597,33.6741,33.5873,33.6548,41734.0
2022-10-25 13:10:00,34.92,34.93,34.79,34.8,46920.0,33.6452,33.6548,33.5199,33.5295,46920.0
2022-10-25 13:15:00,34.79,34.82,34.69,34.81,64654.0,33.5199,33.5488,33.4236,33.5392,64654.0
2022-10-25 13:20:00,34.81,34.82,34.77,34.78,33727.0,33.5392,33.5488,33.5006,33.5103,33727.0
2022-10-25 13:25:00,34.78,34.79,34.71,34.71,49099.0,33.5103,33.5199,33.4428,33.4428,49099.0
2022-10-25 13:30:00,34.72,34.8,34.71,34.8,45019.0,33.4525,33.5295,33.4428,33.5295,45019.0
2022-10-25 13:35:00,34.79,34.85,34.78,34.79,33166.0,33.5199,33.5777,33.5103,33.5199,33166.0
2022-10-25 13:40:00,34.79,34.9,34.78,34.88,27361.0,33.5199,33.6259,33.5103,33.6066,27361.0
2022-10-25 13:45:00,34.88,34.91,34.83,34.87,36602.0,33.6066,33.6355,33.5584,33.597,36602.0
2022-10-25 13:50:00,34.87,34.89,34.84,34.88,28049.0,33.597,33.6162,33.5681,33.6066,28049.0
2022-10-25 13:55:00,34.88,34.94,34.87,34.94,35060.0,33.6066,33.6644,33.597,33.6644,35060.0
2022-10-25 14:00:00,34.93,35.02,34.92,35.02,37062.0,33.6548,33.7415,33.6452,33.7415,37062.0
2022-10-25 14:05:00,35.02,35.05,35.01,35.02,25576.0,33.7415,33.7704,33.7319,33.7415,25576.0
2022-10-25 14:10:00,35.03,35.04,35.0,35.0,43865.0,33.7511,33.7608,33.7222,33.7222,43865.0
2022-10-25 14:15:00,35.01,35.06,35.0,35.05,38558.0,33.7319,33.78,33.7222,33.7704,38558.0
2022-10-25 14:20:00,35.05,35.06,35.0,35.04,27795.0,33.7704,33.78,33.7222,33.7608,27795.0
2022-10-25 14:25:00,35.03,35.05,34.99,35.03,29424.0,33.7511,33.7704,33.7126,33.7511,29424.0
2022-10-25 14:30:00,35.03,35.07,35.01,35.07,42502.0,33.7511,33.7897,33.7319,33.7897,42502.0
2022-10-25 14:35:00,35.06,35.08,35.03,35.04,58617.0,33.78,33.7993,33.7511,33.7608,58617.0
2022-10-25 14:40:00,35.05,35.05,34.9,34.9,84216.0,33.7704,33.7704,33.6259,33.6259,84216.0
2022-10-25 14:45:00,34.9,34.92,34.83,34.88,105311.0,33.6259,33.6452,33.5584,33.6066,105311.0
2022-10-25 14:50:00,34.88,34.88,34.78,34.8,57638.0,33.6066,33.6066,33.5103,33.5295,57638.0
2022-10-25 14:55:00,34.8,34.81,34.71,34.71,98403.0,33.5295,33.5392,33.4428,33.4428,98403.0
2022-10-25 15:00:00,34.7,34.78,34.7,34.76,77458.0,33.4332,33.5103,33.4332,33.491,77458.0
2022-10-25 15:05:00,34.76,34.76,34.69,34.7,84828.0,33.491,33.491,33.4236,33.4332,84828.0
2022-10-25 15:10:00,34.7,34.7,34.62,34.62,68744.0,33.4332,33.4332,33.3561,33.3561,68744.0
2022-10-25 15:15:00,34.63,34.65,34.6,34.63,93227.0,33.3657,33.385,33.3368,33.3657,93227.0
2022-10-25 15:20:00,34.63,34.71,34.62,34.66,129896.0,33.3657,33.4428,33.3561,33.3946,129896.0
2022-10-25 15:25:00,34.66,34.71,34.65,34.69,97409.0,33.3946,33.4428,33.385,33.4236,97409.0
2022-10-25 15:30:00,34.7,34.77,34.67,34.72,114221.0,33.4332,33.5006,33.4043,33.4525,114221.0
2022-10-25 15:35:00,34.72,34.77,34.68,34.75,88039.0,33.4525,33.5006,33.4139,33.4814,88039.0
2022-10-25 15:40:00,34.75,34.76,34.68,34.7,144873.0,33.4814,33.491,33.4139,33.4332,144873.0
2022-10-25 15:45:00,34.7,34.8,34.7,34.8,104884.0,33.4332,33.5295,33.4332,33.5295,104884.0
2022-10-25 15:50:00,34.8,34.91,34.79,34.83,308506.0,33.5295,33.6355,33.5199,33.5584,308506.0
2022-10-25 15:55:00,34.83,34.87,34.68,34.77,525239.0,33.5584,33.597,33.4139,33.5006,525239.0
2022-10-26 09:30:00,34.77,34.94,34.3,34.92,341080.0,33.5006,33.6644,33.0478,33.6452,341080.0
2022-10-26 09:35:00,34.92,35.31,34.86,35.29,188458.0,33.6452,34.0209,33.5873,34.0016,188458.0
2022-10-26 09:40:00,35.3,35.39,35.08,35.09,255845.0,34.0113,34.098,33.7993,33.8089,255845.0
2022-10-26 09:45:00,35.08,35.19,34.93,35.04,110766.0,33.7993,33.9053,33.6548,33.7608,110766.0
2022-10-26 09:50:00,35.07,35.19,35.02,35.03,94257.0,33.7897,33.9053,33.7415,33.7511,94257.0
2022-10-26 09:55:00,35.04,35.25,34.97,35.03,137433.0,33.7608,33.9631,33.6933,33.7511,137433.0
2022-10-26 10:00:00,35.02,35.31,35.02,35.02,82094.0,33.7415,34.0209,33.7415,33.7415,82094.0
2022-10-26 10:05:00,35.04,35.12,34.98,35.02,104631.0,33.7608,33.8379,33.703,33.7415,104631.0
2022-10-26 10:10:00,35.04,35.11,34.92,35.09,60646.0,33.7608,33.8282,33.6452,33.8089,60646.0
2022-10-26 10:15:00,35.09,35.2,35.04,35.13,64420.0,33.8089,33.9149,33.7608,33.8475,64420.0
2022-10-26 10:20:00,35.14,35.15,35.07,35.08,26899.0,33.8571,33.8668,33.7897,33.7993,26899.0
2022-10-26 10:25:00,35.09,35.36,35.09,35.29,121982.0,33.8089,34.0691,33.8089,34.0016,121982.0
2022-10-26 10:30:00,35.29,35.49,35.21,35.48,66019.0,34.0016,34.1943,33.9246,34.1847,66019.0
2022-10-26 10:35:00,35.44,35.58,35.42,35.47,64130.0,34.1462,34.2811,34.1269,34.1751,64130.0
2022-10-26 10:40:00,35.47,35.55,35.42,35.55,36487.0,34.1751,34.2522,34.1269,34.2522,36487.0
2022-10-26 10:45:00,35.54,35.56,35.39,35.53,78452.0,34.2425,34.2618,34.098,34.2329,78452.0
2022-10-26 10:50:00,35.54,35.57,35.38,35.41,55924.0,34.2425,34.2714,34.0884,34.1173,55924.0
2022-10-26 10:55:00,35.42,35.42,35.02,35.05,103760.0,34.1269,34.1269,33.7415,33.7704,103760.0
2022-10-26 11:00:00,35.05,35.12,34.98,35.12,81083.0,33.7704,33.8379,33.703,33.8379,81083.0
2022-10-26 11:05:00,35.12,35.25,35.07,35.19,42377.0,33.8379,33.9631,33.7897,33.9053,42377.0
2022-10-26 11:10:00,35.2,35.31,35.15,35.31,66992.0,33.9149,34.0209,33.8668,34.0209,66992.0
2022-10-26 11:15:00,35.3,35.31,35.19,35.25,78278.0,34.0113,34.0209,33.9053,33.9631,78278.0
2022-10-26 11:20:00,35.25,35.35,35.21,35.29,85767.0,33.9631,34.0595,33.9246,34.0016,85767.0
2022-10-26 11:25:00,35.28,35.4,35.24,35.33,218848.0,33.992,34.1076,33.9535,34.0402,218848.0
2022-10-26 11:30:00,35.29,35.36,35.24,35.26,38341.0,34.0016,34.0691,33.9535,33.9727,38341.0
2022-10-26 11:35:00,35.25,35.31,35.17,35.3,40683.0,33.9631,34.0209,33.886,34.0113,40683.0
2022-10-26 11:40:00,35.3,35.37,35.29,35.32,86161.0,34.0113,34.0787,34.0016,34.0306,86161.0
2022-10-26 11:45:00,35.33,35.33,35.22,35.28,49270.0,34.0402,34.0402,33.9342,33.992,49270.0
2022-10-26 11:50:00,35.28,35.34,35.23,35.25,48122.0,33.992,34.0498,33.9438,33.9631,48122.0
2022-10-26 11:55:00,35.25,35.37,35.24,35.35,62307.0,33.9631,34.0787,33.9535,34.0595,62307.0
2022-10-26 12:00:00,35.35,35.53,35.35,35.52,47684.0,34.0595,34.2329,34.0595,34.2232,47684.0
2022-10-26 12:05:00,35.51,35.6,35.49,35.5,57093.0,34.2136,34.3003,34.1943,34.204,57093.0
2022-10-26 12:10:00,35.5,35.56,35.42,35.43,37143.0,34.204,34.2618,34.1269,34.1365,37143.0
2022-10-26 12:15:00,35.44,35.64,35.42,35.62,31830.0,34.1462,34.3389,34.1269,34.3196,31830.0
2022-10-26 12:20:00,35.64,35.71,35.62,35.68,72399.0,34.3389,34.4063,34.3196,34.3774,72399.0
2022-10-26 12:25:00,35.67,35.69,35.6,35.67,49896.0,34.3678,34.387,34.3003,34.3678,49896.0
2022-10-26 12:30:00,35.68,35.75,35.66,35.7,144621.0,34.3774,34.4449,34.3581,34.3967,144621.0
2022-10-26 12:35:00,35.69,35.76,35.6,35.63,111540.0,34.387,34.4545,34.3003,34.3292,111540.0
2022-10-26 12:40:00,35.64,35.66,35.56,35.65,44611.0,34.3389,34.3581,34.2618,34.3485,44611.0
2022-10-26 12:45:00,35.63,35.66,35.56,35.56,72983.0,34.3292,34.3581,34.2618,34.2618,72983.0
2022-10-26 12:50:00,35.55,35.57,35.41,35.41,93561.0,34.2522,34.2714,34.1173,34.1173,93561.0
2022-10-26 12:55:00,35.41,35.42,35.11,35.14,101922.0,34.1173,34.1269,33.8282,33.8571,101922.0
2022-10-26 13:00:00,35.13,35.23,35.12,35.23,78341.0,33.8475,33.9438,33.8379,33.9438,78341.0
2022-10-26 13:05:00,35.23,35.31,35.17,35.27,92551.0,33.9438,34.0209,33.886,33.9824,92551.0
2022-10-26 13:10:00,35.27,35.29,35.19,35.24,30720.0,33.9824,34.0016,33.9053,33.9535,30720.0
2022-10-26 13:15:00,35.25,35.29,35.18,35.2,54496.0,33.9631,34.0016,33.8957,33.9149,54496.0
2022-10-26 13:20:00,35.21,35.22,35.14,35.19,28418.0,33.9246,33.9342,33.8571,33.9053,28418.0
2022-10-26 13:25:00,35.18,35.18,35.07,35.1,59575.0,33.8957,33.8957,33.7897,33.8186,59575.0
2022-10-26 13:30:00,35.07,35.12,35.0,35.12,73309.0,33.7897,33.8379,33.7222,33.8379,73309.0
2022-10-26 13:35:00,35.13,35.3,35.11,35.29,61131.0,33.8475,34.0113,33.8282,34.0016,61131.0
2022-10-26 13:40:00,35.29,35.34,35.29,35.29,33031.0,34.0016,34.0498,34.0016,34.0016,33031.0
2022-10-26 13:45:00,35.29,35.3,35.22,35.23,33414.0,34.0016,34.0113,33.9342,33.9438,33414.0
2022-10-26 13:50:00,35.23,35.32,35.22,35.26,45726.0,33.9438,34.0306,33.9342,33.9727,45726.0
2022-10-26 13:55:00,35.26,35.29,35.2,35.27,33399.0,33.9727,34.0016,33.9149,33.9824,33399.0
2022-10-26 14:00:00,35.27,35.28,35.2,35.24,23314.0,33.9824,33.992,33.9149,33.9535,23314.0
2022-10-26 14:05:00,35.25,35.26,35.19,35.22,34036.0,33.9631,33.9727,33.9053,33.9342,34036.0
2022-10-26 14:10:00,35.22,35.26,35.21,35.21,22521.0,33.9342,33.9727,33.9246,33.9246,22521.0
2022-10-26 14:15:00,35.21,35.23,35.16,35.2,28419.0,33.9246,33.9438,33.8764,33.9149,28419.0
2022-10-26 14:20:00,35.19,35.25,35.16,35.22,30475.0,33.9053,33.9631,33.8764,33.9342,30475.0
2022-10-26 14:25:00,35.21,35.24,35.14,35.16,26196.0,33.9246,33.9535,33.8571,33.8764,26196.0
2022-10-26 14:30:00,35.16,35.16,35.09,35.14,74794.0,33.8764,33.8764,33.8089,33.8571,74794.0
2022-10-26 14:35:00,35.13,35.22,35.12,35.22,30285.0,33.8475,33.9342,33.8379,33.9342,30285.0
2022-10-26 14:40:00,35.22,35.22,35.11,35.14,31520.0,33.9342,33.9342,33.8282,33.8571,31520.0
2022-10-26 14:45:00,35.14,35.19,35.14,35.18,29306.0,33.8571,33.9053,33.8571,33.8957,29306.0
2022-10-26 14:50:00,35.17,35.22,35.14,35.22,57579.0,33.886,33.9342,33.8571,33.9342,57579.0
2022-10-26 14:55:00,35.22,35.26,35.13,35.25,46653.0,33.9342,33.9727,33.8475,33.9631,46653.0
2022-10-26 15:00:00,35.25,35.26,35.13,35.15,53154.0,33.9631,33.9727,33.8475,33.8668,53154.0
2022-10-26 15:05:00,35.15,35.26,35.13,35.26,55877.0,33.8668,33.9727,33.8475,33.9727,55877.0
2022-10-26 15:10:00,35.26,35.28,35.15,35.19,89686.0,33.9727,33.992,33.8668,33.9053,89686.0
2022-10-26 15:15:00,35.19,35.28,35.16,35.26,82627.0,33.9053,33.992,33.8764,33.9727,82627.0
2022-10-26 15:20:00,35.25,35.26,35.16,35.16,132576.0,33.9631,33.9727,33.8764,33.8764,132576.0
2022-10-26 15:25:00,35.16,35.18,35.11,35.15,133110.0,33.8764,33.8957,33.8282,33.8668,133110.0
2022-10-26 15:30:00,35.15,35.19,35.11,35.13,115098.0,33.8668,33.9053,33.8282,33.8475,115098.0
2022-10-26 15:35:00,35.13,35.15,35.09,35.13,93239.0,33.8475,33.8668,33.8089,33.8475,93239.0
2022-10-26 15:40:00,35.13,35.25,35.11,35.25,149215.0,33.8475,33.9631,33.8282,33.9631,149215.0
2022-10-26 15:45:00,35.25,35.3,35.23,35.3,150248.0,33.9631,34.0113,33.9438,34.0113,150248.0
2022-10-26 15:50:00,35.29,35.45,35.24,35.43,347508.0,34.0016,34.1558,33.9535,34.1365,347508.0
2022-10-26 15:55:00,35.42,35.48,35.4,35.47,487099.0,34.1269,34.1847,34.1076,34.1751,487099.0
2022-10-27 09:30:00,35.7,36.08,35.44,35.78,173034.0,34.3967,34.7628,34.1462,34.4738,173034.0
2022-10-27 09:35:00,35.78,35.86,35.6,35.83,41457.0,34.4738,34.5508,34.3003,34.5219,41457.0
2022-10-27 09:40:00,35.86,35.91,35.62,35.9,47146.0,34.5508,34.599,34.3196,34.5894,47146.0
2022-10-27 09:45:00,35.9,35.97,35.54,35.6,67678.0,34.5894,34.6568,34.2425,34.3003,67678.0
2022-10-27 09:50:00,35.59,35.68,35.18,35.19,88772.0,34.2907,34.3774,33.8957,33.9053,88772.0
2022-10-27 09:55:00,35.2,35.29,35.04,35.29,45189.0,33.9149,34.0016,33.7608,34.0016,45189.0
2022-10-27 10:00:00,35.3,35.42,35.14,35.2,166227.0,34.0113,34.1269,33.8571,33.9149,166227.0
2022-10-27 10:05:00,35.21,35.46,35.21,35.36,51253.0,33.9246,34.1654,33.9246,34.0691,51253.0
2022-10-27 10:10:00,35.36,35.6,35.22,35.49,75799.0,34.0691,34.3003,33.9342,34.1943,75799.0
2022-10-27 10:15:00,35.48,35.56,35.4,35.54,56097.0,34.1847,34.2618,34.1076,34.2425,56097.0
2022-10-27 10:20:00,35.55,35.56,35.44,35.47,37031.0,34.2522,34.2618,34.1462,34.1751,37031.0
2022-10-27 10:25:00,35.48,35.69,35.47,35.58,52748.0,34.1847,34.387,34.1751,34.2811,52748.0
2022-10-27 10:30:00,35.58,35.72,35.53,35.72,48733.0,34.2811,34.4159,34.2329,34.4159,48733.0
2022-10-27 10:35:00,35.7,35.73,35.55,35.61,30184.0,34.3967,34.4256,34.2522,34.31,30184.0
2022-10-27 10:40:00,35.61,35.62,35.38,35.4,43916.0,34.31,34.3196,34.0884,34.1076,43916.0
2022-10-27 10:45:00,35.41,35.58,35.4,35.55,35977.0,34.1173,34.2811,34.1076,34.2522,35977.0
2022-10-27 10:50:00,35.55,35.82,35.52,35.76,188595.0,34.2522,34.5123,34.2232,34.4545,188595.0
2022-10-27 10:55:00,35.76,35.92,35.72,35.72,141349.0,34.4545,34.6086,34.4159,34.4159,141349.0
2022-10-27 11:00:00,35.7,35.88,35.63,35.88,66202.0,34.3967,34.5701,34.3292,34.5701,66202.0
2022-10-27 11:05:00,35.87,35.88,35.72,35.85,43630.0,34.5605,34.5701,34.4159,34.5412,43630.0
2022-10-27 11:10:00,35.86,35.93,35.84,35.88,36207.0,34.5508,34.6183,34.5316,34.5701,36207.0
2022-10-27 11:15:00,35.87,35.92,35.71,35.79,29081.0,34.5605,34.6086,34.4063,34.4834,29081.0
2022-10-27 11:20:00,35.79,35.83,35.75,35.79,41137.0,34.4834,34.5219,34.4449,34.4834,41137.0
2022-10-27 11:25:00,35.81,35.85,35.76,35.78,42577.0,34.5027,34.5412,34.4545,34.4738,42577.0
2022-10-27 11:30:00,35.78,35.9,35.71,35.81,24282.0,34.4738,34.5894,34.4063,34.5027,24282.0
2022-10-27 11:35:00,35.82,35.9,35.66,35.67,57937.0,34.5123,34.5894,34.3581,34.3678,57937.0
2022-10-27 11:40:00,35.65,35.74,35.55,35.56,55387.0,34.3485,34.4352,34.2522,34.2618,55387.0
2022-10-27 11:45:00,35.55,35.56,35.45,35.48,31766.0,34.2522,34.2618,34.1558,34.1847,31766.0
2022-10-27 11:50:00,35.48,35.52,35.42,35.46,16478.0,34.1847,34.2232,34.1269,34.1654,16478.0
2022-10-27 11:55:00,35.47,35.5,35.36,35.38,22635.0,34.1751,34.204,34.0691,34.0884,22635.0
2022-10-27 12:00:00,35.39,35.57,35.37,35.56,55691.0,34.098,34.2714,34.0787,34.2618,55691.0
2022-10-27 12:05:00,35.56,35.59,35.53,35.54,47891.0,34.2618,34.2907,34.2329,34.2425,47891.0
2022-10-27 12:10:00,35.53,35.53,35.44,35.49,75433.0,34.2329,34.2329,34.1462,34.1943,75433.0
2022-10-27 12:15:00,35.5,35.57,35.48,35.48,16863.0,34.204,34.2714,34.1847,34.1847,16863.0
2022-10-27 12:20:00,35.48,35.51,35.42,35.47,11501.0,34.1847,34.2136,34.1269,34.1751,11501.0
2022-10-27 12:25:00,35.46,35.47,35.34,35.34,7500.0,34.1654,34.1751,34.0498,34.0498,7500.0
2022-10-27 12:30:00,35.35,35.48,35.33,35.39,64370.0,34.0595,34.1847,34.0402,34.098,64370.0
2022-10-27 12:35:00,35.39,35.41,35.32,35.38,32539.0,34.098,34.1173,34.0306,34.0884,32539.0
2022-10-27 12:40:00,35.38,35.48,35.37,35.42,16531.0,34.0884,34.1847,34.0787,34.1269,16531.0
2022-10-27 12:45:00,35.42,35.52,35.4,35.52,23053.0,34.1269,34.2232,34.1076,34.2232,23053.0
2022-10-27 12:50:00,35.5,35.53,35.48,35.53,30408.0,34.204,34.2329,34.1847,34.2329,30408.0
2022-10-27 12:55:00,35.52,35.54,35.49,35.53,18380.0,34.2232,34.2425,34.1943,34.2329,18380.0
2022-10-27 13:00:00,35.54,35.57,35.49,35.55,13361.0,34.2425,34.2714,34.1943,34.2522,13361.0
2022-10-27 13:05:00,35.56,35.65,35.56,35.64,45136.0,34.2618,34.3485,34.2618,34.3389,45136.0
2022-10-27 13:10:00,35.63,35.64,35.56,35.57,26396.0,34.3292,34.3389,34.2618,34.2714,26396.0
2022-10-27 13:15:00,35.59,35.61,35.52,35.56,16093.0,34.2907,34.31,34.2232,34.2618,16093.0
2022-10-27 13:20:00,35.57,35.59,35.52,35.52,11884.0,34.2714,34.2907,34.2232,34.2232,11884.0
2022-10-27 13:25:00,35.52,35.53,35.46,35.46,19361.0,34.2232,34.2329,34.1654,34.1654,19361.0
2022-10-27 13:30:00,35.47,35.48,35.43,35.46,17187.0,34.1751,34.1847,34.1365,34.1654,17187.0
2022-10-27 13:35:00,35.46,35.47,35.4,35.41,20256.0,34.1654,34.1751,34.1076,34.1173,20256.0
2022-10-27 13:40:00,35.4,35.42,35.38,35.41,15420.0,34.1076,34.1269,34.0884,34.1173,15420.0
2022-10-27 13:45:00,35.41,35.42,35.33,35.4,27628.0,34.1173,34.1269,34.0402,34.1076,27628.0
2022-10-27 13:50:00,35.4,35.41,35.33,35.34,14086.0,34.1076,34.1173,34.0402,34.0498,14086.0
2022-10-27 13:55:00,35.34,35.36,35.28,35.33,26865.0,34.0498,34.0691,33.992,34.0402,26865.0
2022-10-27 14:00:00,35.36,35.42,35.36,35.38,20631.0,34.0691,34.1269,34.0691,34.0884,20631.0
2022-10-27 14:05:00,35.39,35.4,35.36,35.36,10690.0,34.098,34.1076,34.0691,34.0691,10690.0
2022-10-27 14:10:00,35.36,35.36,35.29,35.35,12496.0,34.0691,34.0691,34.0016,34.0595,12496.0
2022-10-27 14:15:00,35.35,35.37,35.32,35.34,33591.0,34.0595,34.0787,34.0306,34.0498,33591.0
2022-10-27 14:20:00,35.34,35.36,35.3,35.35,26645.0,34.0498,34.0691,34.0113,34.0595,26645.0
2022-10-27 14:25:00,35.36,35.41,35.35,35.38,66325.0,34.0691,34.1173,34.0595,34.0884,66325.0
2022-10-27 14:30:00,35.39,35.44,35.37,35.38,81919.0,34.098,34.1462,34.0787,34.0884,81919.0
2022-10-27 14:35:00,35.38,35.4,35.31,35.32,35797.0,34.0884,34.1076,34.0209,34.0306,35797.0
2022-10-27 14:40:00,35.31,35.31,35.25,35.3,21934.0,34.0209,34.0209,33.9631,34.0113,21934.0
2022-10-27 14:45:00,35.28,35.33,35.28,35.3,27828.0,33.992,34.0402,33.992,34.0113,27828.0
2022-10-27 14:50:00,35.3,35.31,35.21,35.24,33742.0,34.0113,34.0209,33.9246,33.9535,33742.0
2022-10-27 14:55:00,35.23,35.23,35.09,35.13,36091.0,33.9438,33.9438,33.8089,33.8475,36091.0
2022-10-27 15:00:00,35.12,35.17,35.12,35.16,29197.0,33.8379,33.886,33.8379,33.8764,29197.0
2022-10-27 15:05:00,35.17,35.17,35.04,35.05,51350.0,33.886,33.886,33.7608,33.7704,51350.0
2022-10-27 15:10:00,35.04,35.18,35.04,35.14,71739.0,33.7608,33.8957,33.7608,33.8571,71739.0
2022-10-27 15:15:00,35.14,35.22,35.14,35.22,47884.0,33.8571,33.9342,33.8571,33.9342,47884.0
2022-10-27 15:20:00,35.22,35.28,35.2,35.27,42628.0,33.9342,33.992,33.9149,33.9824,42628.0
2022-10-27 15:25:00,35.27,35.28,35.14,35.16,49511.0,33.9824,33.992,33.8571,33.8764,49511.0
2022-10-27 15:30:00,35.16,35.25,35.13,35.18,58034.0,33.8764,33.9631,33.8475,33.8957,58034.0
2022-10-27 15:35:00,35.18,35.27,35.17,35.22,54075.0,33.8957,33.9824,33.886,33.9342,54075.0
2022-10-27 15:40:00,35.22,35.24,35.12,35.14,98116.0,33.9342,33.9535,33.8379,33.8571,98116.0
2022-10-27 15:45:00,35.13,35.16,35.09,35.09,82391.0,33.8475,33.8764,33.8089,33.8089,82391.0
2022-10-27 15:50:00,35.1,35.13,35.0,35.02,189495.0,33.8186,33.8475,33.7222,33.7415,189495.0
2022-10-27 15:55:00,35.01,35.09,34.98,35.06,336149.0,33.7319,33.8089,33.703,33.78,336149.0
2022-10-28 09:30:00,34.83,35.09,34.73,35.02,103506.0,33.5584,33.8089,33.4621,33.7415,103506.0
2022-10-28 09:35:00,35.07,35.4,35.07,35.3,111756.0,33.7897,34.1076,33.7897,34.0113,111756.0
2022-10-28 09:40:00,35.33,36.05,35.32,35.88,179269.0,34.0402,34.7339,34.0306,34.5701,179269.0
2022-10-28 09:45:00,35.84,35.93,35.73,35.87,142497.0,34.5316,34.6183,34.4256,34.5605,142497.0
2022-10-28 09:50:00,35.85,36.0,35.68,35.97,102962.0,34.5412,34.6857,34.3774,34.6568,102962.0
2022-10-28 09:55:00,35.95,36.02,35.8,35.88,101953.0,34.6376,34.705,34.493,34.5701,101953.0
2022-10-28 10:00:00,35.87,36.0,35.7,35.91,193868.0,34.5605,34.6857,34.3967,34.599,193868.0
2022-10-28 10:05:00,35.91,36.08,35.7,35.7,86059.0,34.599,34.7628,34.3967,34.3967,86059.0
2022-10-28 10:10:00,35.68,35.72,35.44,35.64,39401.0,34.3774,34.4159,34.1462,34.3389,39401.0
2022-10-28 10:15:00,35.64,36.01,35.61,35.93,94002.0,34.3389,34.6954,34.31,34.6183,94002.0
2022-10-28 10:20:00,35.91,35.95,35.76,35.8,69444.0,34.599,34.6376,34.4545,34.493,69444.0
2022-10-28 10:25:00,35.82,36.22,35.82,35.99,201605.0,34.5123,34.8977,34.5123,34.6761,201605.0
2022-10-28 10:30:00,36.01,36.25,35.93,35.94,127654.0,34.6954,34.9266,34.6183,34.6279,127654.0
2022-10-28 10:35:00,35.92,35.95,35.81,35.82,48612.0,34.6086,34.6376,34.5027,34.5123,48612.0
2022-10-28 10:40:00,35.83,35.91,35.79,35.85,37903.0,34.5219,34.599,34.4834,34.5412,37903.0
2022-10-28 10:45:00,35.85,35.96,35.85,35.93,48706.0,34.5412,34.6472,34.5412,34.6183,48706.0
2022-10-28 10:50:00,35.93,35.94,35.8,35.9,66836.0,34.6183,34.6279,34.493,34.5894,66836.0
2022-10-28 10:55:00,35.89,36.13,35.89,36.11,89501.0,34.5797,34.811,34.5797,34.7917,89501.0
2022-10-28 11:00:00,36.12,36.15,36.02,36.09,67603.0,34.8013,34.8302,34.705,34.7724,67603.0
2022-10-28 11:05:00,36.09,36.3,36.04,36.26,68818.0,34.7724,34.9748,34.7243,34.9362,68818.0
2022-10-28 11:10:00,36.27,36.39,36.22,36.25,91092.0,34.9459,35.0615,34.8977,34.9266,91092.0
2022-10-28 11:15:00,36.23,36.28,36.09,36.27,73378.0,34.9073,34.9555,34.7724,34.9459,73378.0
2022-10-28 11:20:00,36.29,36.37,36.12,36.16,89504.0,34.9651,35.0422,34.8013,34.8399,89504.0
2022-10-28 11:25:00,36.16,36.18,36.07,36.12,31396.0,34.8399,34.8592,34.7532,34.8013,31396.0
2022-10-28 11:30:00,36.13,36.32,36.13,36.21,61399.0,34.811,34.994,34.811,34.8881,61399.0
2022-10-28 11:35:00,36.22,36.28,36.09,36.27,33897.0,34.8977,34.9555,34.7724,34.9459,33897.0
2022-10-28 11:40:00,36.28,36.32,36.25,36.26,32839.0,34.9555,34.994,34.9266,34.9362,32839.0
2022-10-28 11:45:00,36.26,36.29,36.23,36.24,22170.0,34.9362,34.9651,34.9073,34.917,22170.0
2022-10-28 11:50:00,36.24,36.3,36.2,36.27,82187.0,34.917,34.9748,34.8784,34.9459,82187.0
2022-10-28 11:55:00,36.26,36.35,36.25,36.3,87994.0,34.9362,35.0229,34.9266,34.9748,87994.0
2022-10-28 12:00:00,36.3,36.35,36.28,36.3,38640.0,34.9748,35.0229,34.9555,34.9748,38640.0
2022-10-28 12:05:00,36.3,36.33,36.22,36.31,45715.0,34.9748,35.0037,34.8977,34.9844,45715.0
2022-10-28 12:10:00,36.3,36.37,36.3,36.35,39766.0,34.9748,35.0422,34.9748,35.0229,39766.0
2022-10-28 12:15:00,36.36,36.43,36.33,36.4,76067.0,35.0326,35.1,35.0037,35.0711,76067.0
2022-10-28 12:20:00,36.39,36.45,36.35,36.44,57885.0,35.0615,35.1193,35.0229,35.1097,57885.0
2022-10-28 12:25:00,36.43,36.48,36.41,36.47,15091.0,35.1,35.1482,35.0808,35.1386,15091.0
2022-10-28 12:30:00,36.48,36.54,36.43,36.51,55613.0,35.1482,35.206,35.1,35.1771,55613.0
2022-10-28 12:35:00,36.51,36.54,36.41,36.43,49249.0,35.1771,35.206,35.0808,35.1,49249.0
2022-10-28 12:40:00,36.43,36.45,36.39,36.41,27484.0,35.1,35.1193,35.0615,35.0808,27484.0
2022-10-28 12:45:00,36.41,36.41,36.25,36.34,31709.0,35.0808,35.0808,34.9266,35.0133,31709.0
2022-10-28 12:50:00,36.34,36.38,36.31,36.38,16325.0,35.0133,35.0519,34.9844,35.0519,16325.0
2022-10-28 12:55:00,36.38,36.38,36.33,36.34,20848.0,35.0519,35.0519,35.0037,35.0133,20848.0
2022-10-28 13:00:00,36.34,36.4,36.34,36.39,16139.0,35.0133,35.0711,35.0133,35.0615,16139.0
2022-10-28 13:05:00,36.39,36.43,36.38,36.43,39085.0,35.0615,35.1,35.0519,35.1,39085.0
2022-10-28 13:10:00,36.43,36.44,36.34,36.38,56336.0,35.1,35.1097,35.0133,35.0519,56336.0
2022-10-28 13:15:00,36.39,36.4,36.31,36.32,45735.0,35.0615,35.0711,34.9844,34.994,45735.0
2022-10-28 13:20:00,36.31,36.32,36.27,36.3,62954.0,34.9844,34.994,34.9459,34.9748,62954.0
2022-10-28 13:25:00,36.3,36.37,36.28,36.3,29754.0,34.9748,35.0422,34.9555,34.9748,29754.0
2022-10-28 13:30:00,36.3,36.35,36.26,36.34,25403.0,34.9748,35.0229,34.9362,35.0133,25403.0
2022-10-28 13:35:00,36.35,36.37,36.32,36.32,19998.0,35.0229,35.0422,34.994,34.994,19998.0
2022-10-28 13:40:00,36.33,36.36,36.31,36.36,22707.0,35.0037,35.0326,34.9844,35.0326,22707.0
2022-10-28 13:45:00,36.36,36.41,36.35,36.37,28179.0,35.0326,35.0808,35.0229,35.0422,28179.0
2022-10-28 13:50:00,36.38,36.43,36.36,36.36,37792.0,35.0519,35.1,35.0326,35.0326,37792.0
2022-10-28 13:55:00,36.38,36.4,36.35,36.36,24156.0,35.0519,35.0711,35.0229,35.0326,24156.0
2022-10-28 14:00:00,36.37,36.42,36.34,36.38,31629.0,35.0422,35.0904,35.0133,35.0519,31629.0
2022-10-28 14:05:00,36.38,36.42,36.3,36.36,50357.0,35.0519,35.0904,34.9748,35.0326,50357.0
2022-10-28 14:10:00,36.36,36.38,36.35,36.37,15837.0,35.0326,35.0519,35.0229,35.0422,15837.0
2022-10-28 14:15:00,36.37,36.37,36.33,36.34,20026.0,35.0422,35.0422,35.0037,35.0133,20026.0
2022-10-28 14:20:00,36.34,36.39,36.31,36.38,41575.0,35.0133,35.0615,34.9844,35.0519,41575.0
2022-10-28 14:25:00,36.37,36.48,36.35,36.45,100434.0,35.0422,35.1482,35.0229,35.1193,100434.0
2022-10-28 14:30:00,36.45,36.52,36.4,36.52,127537.0,35.1193,35.1867,35.0711,35.1867,127537.0
2022-10-28 14:35:00,36.5,36.58,36.5,36.57,29547.0,35.1675,35.2446,35.1675,35.2349,29547.0
2022-10-28 14:40:00,36.57,36.63,36.55,36.63,47120.0,35.2349,35.2927,35.2156,35.2927,47120.0
2022-10-28 14:45:00,36.62,36.72,36.6,36.71,60249.0,35.2831,35.3794,35.2638,35.3698,60249.0
2022-10-28 14:50:00,36.71,36.77,36.71,36.76,40394.0,35.3698,35.4276,35.3698,35.418,40394.0
2022-10-28 14:55:00,36.76,36.8,36.74,36.78,46061.0,35.418,35.4565,35.3987,35.4372,46061.0
2022-10-28 15:00:00,36.79,36.86,36.75,36.84,80392.0,35.4469,35.5143,35.4083,35.4951,80392.0
2022-10-28 15:05:00,36.85,36.89,36.82,36.88,89036.0,35.5047,35.5432,35.4758,35.5336,89036.0
2022-10-28 15:10:00,36.88,36.91,36.87,36.89,66350.0,35.5336,35.5625,35.524,35.5432,66350.0
2022-10-28 15:15:00,36.88,36.92,36.86,36.89,84408.0,35.5336,35.5721,35.5143,35.5432,84408.0
2022-10-28 15:20:00,36.89,37.03,36.87,37.0,149934.0,35.5432,35.6781,35.524,35.6492,149934.0
2022-10-28 15:25:00,37.0,37.05,36.98,37.01,197416.0,35.6492,35.6974,35.6299,35.6589,197416.0
2022-10-28 15:30:00,37.01,37.03,36.97,36.98,148602.0,35.6589,35.6781,35.6203,35.6299,148602.0
2022-10-28 15:35:00,36.98,36.98,36.88,36.94,99004.0,35.6299,35.6299,35.5336,35.5914,99004.0
2022-10-28 15:40:00,36.93,36.99,36.9,36.97,120558.0,35.5818,35.6396,35.5529,35.6203,120558.0
2022-10-28 15:45:00,36.96,36.98,36.95,36.97,123779.0,35.6107,35.6299,35.601,35.6203,123779.0
2022-10-28 15:50:00,36.97,37.1,36.96,37.06,229167.0,35.6203,35.7456,35.6107,35.707,229167.0
2022-10-28 15:55:00,37.07,37.1,37.01,37.07,434423.0,35.7167,35.7456,35.6589,35.7167,434423.0
2022-10-31 09:30:00,37.91,38.06,36.79,37.16,603315.0,36.526,36.6705,35.4469,35.8034,603315.0
2022-10-31 09:35:00,37.13,37.52,37.07,37.38,248442.0,35.7745,36.1502,35.7167,36.0153,248442.0
2022-10-31 09:40:00,37.34,37.69,37.19,37.69,150381.0,35.9768,36.314,35.8323,36.314,150381.0
2022-10-31 09:45:00,37.69,37.7,37.42,37.64,193986.0,36.314,36.3237,36.0539,36.2659,193986.0
2022-10-31 09:50:00,37.64,37.95,37.62,37.75,247364.0,36.2659,36.5645,36.2466,36.3718,247364.0
2022-10-31 09:55:00,37.75,37.79,37.42,37.46,135525.0,36.3718,36.4104,36.0539,36.0924,135525.0
2022-10-31 10:00:00,37.47,38.0,37.46,37.88,106365.0,36.1021,36.6127,36.0924,36.4971,106365.0
2022-10-31 10:05:00,37.91,37.92,37.79,37.84,53690.0,36.526,36.5356,36.4104,36.4586,53690.0
2022-10-31 10:10:00,37.84,38.06,37.83,38.02,63019.0,36.4586,36.6705,36.4489,36.632,63019.0
2022-10-31 10:15:00,38.02,38.38,38.01,38.36,167729.0,36.632,36.9788,36.6223,36.9596,167729.0
2022-10-31 10:20:00,38.36,38.45,38.05,38.05,65619.0,36.9596,37.0463,36.6609,36.6609,65619.0
2022-10-31 10:25:00,38.08,38.1,37.73,37.8,141812.0,36.6898,36.7091,36.3526,36.42,141812.0
2022-10-31 10:30:00,37.79,37.96,37.53,37.54,117825.0,36.4104,36.5742,36.1599,36.1695,117825.0
2022-10-31 10:35:00,37.51,37.59,37.42,37.56,98821.0,36.1406,36.2177,36.0539,36.1888,98821.0
2022-10-31 10:40:00,37.55,37.77,37.55,37.75,89565.0,36.1791,36.3911,36.1791,36.3718,89565.0
2022-10-31 10:45:00,37.77,37.94,37.73,37.84,86419.0,36.3911,36.5549,36.3526,36.4586,86419.0
2022-10-31 10:50:00,37.86,37.89,37.76,37.77,47540.0,36.4778,36.5067,36.3815,36.3911,47540.0
2022-10-31 10:55:00,37.77,37.85,37.66,37.75,41228.0,36.3911,36.4682,36.2851,36.3718,41228.0
2022-10-31 11:00:00,37.74,37.86,37.72,37.82,43845.0,36.3622,36.4778,36.3429,36.4393,43845.0
2022-10-31 11:05:00,37.81,37.91,37.69,37.83,78449.0,36.4296,36.526,36.314,36.4489,78449.0
2022-10-31 11:10:00,37.82,37.96,37.81,37.93,79646.0,36.4393,36.5742,36.4296,36.5453,79646.0
2022-10-31 11:15:00,37.93,38.14,37.89,38.13,147758.0,36.5453,36.7476,36.5067,36.738,147758.0
2022-10-31 11:20:00,38.14,38.28,38.09,38.27,77917.0,36.7476,36.8825,36.6994,36.8729,77917.0
2022-10-31 11:25:00,38.26,38.35,38.22,38.31,44160.0,36.8632,36.9499,36.8247,36.9114,44160.0
2022-10-31 11:30:00,38.29,38.47,38.28,38.41,38287.0,36.8921,37.0656,36.8825,37.0077,38287.0
2022-10-31 11:35:00,38.41,38.55,38.38,38.52,58158.0,37.0077,37.1426,36.9788,37.1137,58158.0
2022-10-31 11:40:00,38.55,38.68,38.51,38.68,91868.0,37.1426,37.2679,37.1041,37.2679,91868.0
2022-10-31 11:45:00,38.69,38.76,38.65,38.66,79638.0,37.2775,37.345,37.239,37.2486,79638.0
2022-10-31 11:50:00,38.66,38.7,38.5,38.61,84627.0,37.2486,37.2872,37.0945,37.2004,84627.0
2022-10-31 11:55:00,38.61,38.64,38.38,38.47,122726.0,37.2004,37.2293,36.9788,37.0656,122726.0
2022-10-31 12:00:00,38.47,38.55,38.41,38.53,40222.0,37.0656,37.1426,37.0077,37.1234,40222.0
2022-10-31 12:05:00,38.54,38.55,38.4,38.4,28301.0,37.133,37.1426,36.9981,36.9981,28301.0
2022-10-31 12:10:00,38.4,38.55,38.38,38.54,48766.0,36.9981,37.1426,36.9788,37.133,48766.0
2022-10-31 12:15:00,38.54,38.64,38.53,38.58,40691.0,37.133,37.2293,37.1234,37.1715,40691.0
2022-10-31 12:20:00,38.57,38.65,38.5,38.52,40884.0,37.1619,37.239,37.0945,37.1137,40884.0
2022-10-31 12:25:00,38.53,38.54,38.45,38.46,63915.0,37.1234,37.133,37.0463,37.0559,63915.0
2022-10-31 12:30:00,38.46,38.46,38.33,38.36,51749.0,37.0559,37.0559,36.9307,36.9596,51749.0
2022-10-31 12:35:00,38.36,38.36,38.16,38.23,74402.0,36.9596,36.9596,36.7669,36.8343,74402.0
2022-10-31 12:40:00,38.24,38.33,38.24,38.33,36956.0,36.8439,36.9307,36.8439,36.9307,36956.0
2022-10-31 12:45:00,38.33,38.46,38.31,38.44,103627.0,36.9307,37.0559,36.9114,37.0366,103627.0
2022-10-31 12:50:00,38.43,38.52,38.41,38.44,76618.0,37.027,37.1137,37.0077,37.0366,76618.0
2022-10-31 12:55:00,38.44,38.64,38.44,38.58,129702.0,37.0366,37.2293,37.0366,37.1715,129702.0
2022-10-31 13:00:00,38.58,38.62,38.55,38.56,79791.0,37.1715,37.2101,37.1426,37.1523,79791.0
2022-10-31 13:05:00,38.55,38.63,38.49,38.61,57907.0,37.1426,37.2197,37.0848,37.2004,57907.0
2022-10-31 13:10:00,38.6,38.84,38.58,38.83,183927.0,37.1908,37.422,37.1715,37.4124,183927.0
2022-10-31 13:15:00,38.83,38.9,38.76,38.83,166817.0,37.4124,37.4799,37.345,37.4124,166817.0
2022-10-31 13:20:00,38.82,38.86,38.79,38.82,29971.0,37.4028,37.4413,37.3739,37.4028,29971.0
2022-10-31 13:25:00,38.82,38.82,38.73,38.78,50595.0,37.4028,37.4028,37.3161,37.3642,50595.0
2022-10-31 13:30:00,38.77,38.85,38.76,38.85,31069.0,37.3546,37.4317,37.345,37.4317,31069.0
2022-10-31 13:35:00,38.86,38.86,38.8,38.8,22880.0,37.4413,37.4413,37.3835,37.3835,22880.0
2022-10-31 13:40:00,38.8,38.81,38.7,38.72,30613.0,37.3835,37.3931,37.2872,37.3064,30613.0
2022-10-31 13:45:00,38.72,38.72,38.5,38.51,89110.0,37.3064,37.3064,37.0945,37.1041,89110.0
2022-10-31 13:50:00,38.51,38.51,38.33,38.37,78519.0,37.1041,37.1041,36.9307,36.9692,78519.0
2022-10-31 13:55:00,38.36,38.4,38.32,38.38,30840.0,36.9596,36.9981,36.921,36.9788,30840.0
2022-10-31 14:00:00,38.38,38.47,38.37,38.44,39258.0,36.9788,37.0656,36.9692,37.0366,39258.0
2022-10-31 14:05:00,38.44,38.44,38.33,38.33,52403.0,37.0366,37.0366,36.9307,36.9307,52403.0
2022-10-31 14:10:00,38.32,38.35,38.26,38.33,41431.0,36.921,36.9499,36.8632,36.9307,41431.0
2022-10-31 14:15:00,38.31,38.37,38.29,38.37,79236.0,36.9114,36.9692,36.8921,36.9692,79236.0
2022-10-31 14:20:00,38.37,38.45,38.36,38.41,49883.0,36.9692,37.0463,36.9596,37.0077,49883.0
2022-10-31 14:25:00,38.4,38.42,38.34,38.35,50903.0,36.9981,37.0174,36.9403,36.9499,50903.0
2022-10-31 14:30:00,38.35,38.36,38.27,38.29,85966.0,36.9499,36.9596,36.8729,36.8921,85966.0
2022-10-31 14:35:00,38.28,38.38,38.26,38.36,65774.0,36.8825,36.9788,36.8632,36.9596,65774.0
2022-10-31 14:40:00,38.37,38.4,38.31,38.38,38556.0,36.9692,36.9981,36.9114,36.9788,38556.0
2022-10-31 14:45:00,38.37,38.4,38.28,38.33,77273.0,36.9692,36.9981,36.8825,36.9307,77273.0
2022-10-31 14:50:00,38.33,38.33,38.26,38.27,27552.0,36.9307,36.9307,36.8632,36.8729,27552.0
2022-10-31 14:55:00,38.27,38.3,38.18,38.23,53088.0,36.8729,36.9018,36.7861,36.8343,53088.0
2022-10-31 15:00:00,38.23,38.25,38.2,38.23,47670.0,36.8343,36.8536,36.8054,36.8343,47670.0
2022-10-31 15:05:00,38.22,38.26,38.21,38.22,39078.0,36.8247,36.8632,36.815,36.8247,39078.0
2022-10-31 15:10:00,38.22,38.33,38.22,38.29,66233.0,36.8247,36.9307,36.8247,36.8921,66233.0
2022-10-31 15:15:00,38.3,38.4,38.29,38.4,47413.0,36.9018,36.9981,36.8921,36.9981,47413.0
2022-10-31 15:20:00,38.4,38.42,38.34,38.37,33985.0,36.9981,37.0174,36.9403,36.9692,33985.0
2022-10-31 15:25:00,38.36,38.4,38.35,38.38,33586.0,36.9596,36.9981,36.9499,36.9788,33586.0
2022-10-31 15:30:00,38.37,38.43,38.36,38.43,83188.0,36.9692,37.027,36.9596,37.027,83188.0
2022-10-31 15:35:00,38.43,38.44,38.38,38.43,70538.0,37.027,37.0366,36.9788,37.027,70538.0
2022-10-31 15:40:00,38.42,38.43,38.32,38.34,134301.0,37.0174,37.027,36.921,36.9403,134301.0
2022-10-31 15:45:00,38.33,38.35,38.15,38.16,175398.0,36.9307,36.9499,36.7572,36.7669,175398.0
2022-10-31 15:50:00,38.12,38.15,38.01,38.02,285674.0,36.7283,36.7572,36.6223,36.632,285674.0
2022-10-31 15:55:00,38.02,38.07,37.99,38.02,479189.0,36.632,36.6802,36.6031,36.632,479189.0
2022-11-01 09:30:00,39.27,39.72,39.09,39.2,280657.0,37.8363,38.2699,37.6629,37.7689,280657.0
2022-11-01 09:35:00,39.2,39.6,39.19,39.51,111516.0,37.7689,38.1543,37.7593,38.0676,111516.0
2022-11-01 09:40:00,39.51,39.63,39.45,39.58,74809.0,38.0676,38.1832,38.0098,38.135,74809.0
2022-11-01 09:45:00,39.55,39.55,39.13,39.27,63505.0,38.1061,38.1061,37.7015,37.8363,63505.0
2022-11-01 09:50:00,39.27,39.5,39.22,39.42,110896.0,37.8363,38.0579,37.7882,37.9809,110896.0
2022-11-01 09:55:00,39.43,39.75,39.4,39.63,122948.0,37.9905,38.2988,37.9616,38.1832,122948.0
2022-11-01 10:00:00,39.65,39.66,39.32,39.36,138541.0,38.2025,38.2121,37.8845,37.9231,138541.0
2022-11-01 10:05:00,39.35,39.44,39.18,39.36,232449.0,37.9134,38.0001,37.7496,37.9231,232449.0
2022-11-01 10:10:00,39.36,39.45,39.28,39.39,75366.0,37.9231,38.0098,37.846,37.952,75366.0
2022-11-01 10:15:00,39.4,39.46,39.37,39.38,119187.0,37.9616,38.0194,37.9327,37.9423,119187.0
2022-11-01 10:20:00,39.37,39.57,39.32,39.47,132995.0,37.9327,38.1254,37.8845,38.029,132995.0
2022-11-01 10:25:00,39.47,39.47,39.3,39.45,58102.0,38.029,38.029,37.8652,38.0098,58102.0
2022-11-01 10:30:00,39.44,39.45,39.2,39.37,104717.0,38.0001,38.0098,37.7689,37.9327,104717.0
2022-11-01 10:35:00,39.37,39.43,39.3,39.3,37005.0,37.9327,37.9905,37.8652,37.8652,37005.0
2022-11-01 10:40:00,39.3,39.3,39.02,39.07,154438.0,37.8652,37.8652,37.5955,37.6436,154438.0
2022-11-01 10:45:00,39.08,39.31,39.08,39.31,43703.0,37.6533,37.8749,37.6533,37.8749,43703.0
2022-11-01 10:50:00,39.31,39.41,39.12,39.2,41473.0,37.8749,37.9712,37.6918,37.7689,41473.0
2022-11-01 10:55:00,39.2,39.2,38.98,39.06,42407.0,37.7689,37.7689,37.5569,37.634,42407.0
2022-11-01 11:00:00,39.06,39.2,38.94,39.2,38776.0,37.634,37.7689,37.5184,37.7689,38776.0
2022-11-01 11:05:00,39.19,39.2,39.06,39.13,65769.0,37.7593,37.7689,37.634,37.7015,65769.0
2022-11-01 11:10:00,39.15,39.26,39.14,39.21,53844.0,37.7207,37.8267,37.7111,37.7785,53844.0
2022-11-01 11:15:00,39.21,39.31,39.18,39.18,41176.0,37.7785,37.8749,37.7496,37.7496,41176.0
2022-11-01 11:20:00,39.18,39.38,39.17,39.37,52842.0,37.7496,37.9423,37.74,37.9327,52842.0
2022-11-01 11:25:00,39.38,39.5,39.36,39.47,58866.0,37.9423,38.0579,37.9231,38.029,58866.0
2022-11-01 11:30:00,39.48,39.58,39.47,39.53,64585.0,38.0387,38.135,38.029,38.0869,64585.0
2022-11-01 11:35:00,39.55,39.55,39.21,39.21,140561.0,38.1061,38.1061,37.7785,37.7785,140561.0
2022-11-01 11:40:00,39.23,39.28,39.12,39.12,61145.0,37.7978,37.846,37.6918,37.6918,61145.0
2022-11-01 11:45:00,39.14,39.26,39.08,39.21,107964.0,37.7111,37.8267,37.6533,37.7785,107964.0
2022-11-01 11:50:00,39.19,39.22,39.13,39.18,24230.0,37.7593,37.7882,37.7015,37.7496,24230.0
2022-11-01 11:55:00,39.18,39.22,39.13,39.17,22588.0,37.7496,37.7882,37.7015,37.74,22588.0
2022-11-01 12:00:00,39.16,39.3,39.13,39.3,28593.0,37.7304,37.8652,37.7015,37.8652,28593.0
2022-11-01 12:05:00,39.29,39.41,39.24,39.25,38828.0,37.8556,37.9712,37.8074,37.8171,38828.0
2022-11-01 12:10:00,39.26,39.32,39.17,39.18,35910.0,37.8267,37.8845,37.74,37.7496,35910.0
2022-11-01 12:15:00,39.19,39.21,39.08,39.08,40920.0,37.7593,37.7785,37.6533,37.6533,40920.0
2022-11-01 12:20:00,39.08,39.16,39.04,39.09,49532.0,37.6533,37.7304,37.6147,37.6629,49532.0
2022-11-01 12:25:00,39.1,39.16,39.0,39.01,47283.0,37.6726,37.7304,37.5762,37.5858,47283.0
2022-11-01 12:30:00,39.01,39.14,38.99,39.04,48846.0,37.5858,37.7111,37.5666,37.6147,48846.0
2022-11-01 12:35:00,39.05,39.09,38.94,39.01,45583.0,37.6244,37.6629,37.5184,37.5858,45583.0
2022-11-01 12:40:00,39.01,39.05,38.97,39.05,104148.0,37.5858,37.6244,37.5473,37.6244,104148.0
2022-11-01 12:45:00,39.05,39.14,39.05,39.07,37373.0,37.6244,37.7111,37.6244,37.6436,37373.0
2022-11-01 12:50:00,39.07,39.07,39.0,39.03,35608.0,37.6436,37.6436,37.5762,37.6051,35608.0
2022-11-01 12:55:00,39.02,39.02,38.88,38.95,71003.0,37.5955,37.5955,37.4606,37.528,71003.0
2022-11-01 13:00:00,38.96,39.08,38.95,39.03,49448.0,37.5377,37.6533,37.528,37.6051,49448.0
2022-11-01 13:05:00,39.04,39.06,38.95,38.97,37877.0,37.6147,37.634,37.528,37.5473,37877.0
2022-11-01 13:10:00,38.97,39.07,38.96,39.02,38721.0,37.5473,37.6436,37.5377,37.5955,38721.0
2022-11-01 13:15:00,39.01,39.1,39.0,39.04,43416.0,37.5858,37.6726,37.5762,37.6147,43416.0
2022-11-01 13:20:00,39.04,39.16,39.03,39.07,71298.0,37.6147,37.7304,37.6051,37.6436,71298.0
2022-11-01 13:25:00,39.07,39.08,39.02,39.02,23026.0,37.6436,37.6533,37.5955,37.5955,23026.0
2022-11-01 13:30:00,39.02,39.04,38.95,38.96,33457.0,37.5955,37.6147,37.528,37.5377,33457.0
2022-11-01 13:35:00,38.96,38.97,38.88,38.9,48915.0,37.5377,37.5473,37.4606,37.4799,48915.0
2022-11-01 13:40:00,38.9,38.98,38.9,38.96,30752.0,37.4799,37.5569,37.4799,37.5377,30752.0
2022-11-01 13:45:00,38.96,39.02,38.95,38.97,49112.0,37.5377,37.5955,37.528,37.5473,49112.0
2022-11-01 13:50:00,38.98,39.02,38.97,39.01,15361.0,37.5569,37.5955,37.5473,37.5858,15361.0
2022-11-01 13:55:00,39.0,39.03,38.96,39.02,26281.0,37.5762,37.6051,37.5377,37.5955,26281.0
2022-11-01 14:00:00,39.03,39.09,39.01,39.01,29863.0,37.6051,37.6629,37.5858,37.5858,29863.0
2022-11-01 14:05:00,39.02,39.03,38.99,39.02,21249.0,37.5955,37.6051,37.5666,37.5955,21249.0
2022-11-01 14:10:00,39.02,39.03,38.99,39.02,27845.0,37.5955,37.6051,37.5666,37.5955,27845.0
2022-11-01 14:15:00,39.02,39.13,39.02,39.08,25355.0,37.5955,37.7015,37.5955,37.6533,25355.0
2022-11-01 14:20:00,39.07,39.11,39.04,39.07,31938.0,37.6436,37.6822,37.6147,37.6436,31938.0
2022-11-01 14:25:00,39.08,39.08,39.02,39.05,25196.0,37.6533,37.6533,37.5955,37.6244,25196.0
2022-11-01 14:30:00,39.05,39.06,38.93,38.95,29179.0,37.6244,37.634,37.5088,37.528,29179.0
2022-11-01 14:35:00,38.96,38.98,38.93,38.95,22898.0,37.5377,37.5569,37.5088,37.528,22898.0
2022-11-01 14:40:00,38.95,38.97,38.86,38.88,46915.0,37.528,37.5473,37.4413,37.4606,46915.0
2022-11-01 14:45:00,38.87,38.9,38.78,38.83,84394.0,37.4509,37.4799,37.3642,37.4124,84394.0
2022-11-01 14:50:00,38.82,38.85,38.78,38.82,15975.0,37.4028,37.4317,37.3642,37.4028,15975.0
2022-11-01 14:55:00,38.82,38.94,38.82,38.93,39210.0,37.4028,37.5184,37.4028,37.5088,39210.0
2022-11-01 15:00:00,38.93,38.95,38.87,38.94,38397.0,37.5088,37.528,37.4509,37.5184,38397.0
2022-11-01 15:05:00,38.93,38.93,38.84,38.86,36286.0,37.5088,37.5088,37.422,37.4413,36286.0
2022-11-01 15:10:00,38.86,38.87,38.77,38.8,64702.0,37.4413,37.4509,37.3546,37.3835,64702.0
2022-11-01 15:15:00,38.8,38.81,38.72,38.8,38604.0,37.3835,37.3931,37.3064,37.3835,38604.0
2022-11-01 15:20:00,38.8,38.83,38.79,38.8,65036.0,37.3835,37.4124,37.3739,37.3835,65036.0
2022-11-01 15:25:00,38.8,38.8,38.69,38.72,56048.0,37.3835,37.3835,37.2775,37.3064,56048.0
2022-11-01 15:30:00,38.72,38.76,38.64,38.65,130415.0,37.3064,37.345,37.2293,37.239,130415.0
2022-11-01 15:35:00,38.65,38.66,38.6,38.64,107267.0,37.239,37.2486,37.1908,37.2293,107267.0
2022-11-01 15:40:00,38.65,38.72,38.61,38.72,92676.0,37.239,37.3064,37.2004,37.3064,92676.0
2022-11-01 15:45:00,38.72,38.88,38.71,38.88,146719.0,37.3064,37.4606,37.2968,37.4606,146719.0
2022-11-01 15:50:00,38.89,38.9,38.77,38.8,226071.0,37.4702,37.4799,37.3546,37.3835,226071.0
2022-11-01 15:55:00,38.8,38.8,38.64,38.65,482510.0,37.3835,37.3835,37.2293,37.239,482510.0
2022-11-02 09:30:00,37.98,38.56,37.98,38.2,268406.0,36.5934,37.1523,36.5934,36.8054,268406.0
2022-11-02 09:35:00,38.19,38.7,38.04,38.7,182421.0,36.7958,37.2872,36.6512,37.2872,182421.0
2022-11-02 09:40:00,38.72,39.12,38.72,39.08,114104.0,37.3064,37.6918,37.3064,37.6533,114104.0
2022-11-02 09:45:00,39.07,39.18,38.91,39.05,181445.0,37.6436,37.7496,37.4895,37.6244,181445.0
2022-11-02 09:50:00,39.02,39.06,38.65,38.68,147554.0,37.5955,37.634,37.239,37.2679,147554.0
2022-11-02 09:55:00,38.67,38.88,38.5,38.75,88679.0,37.2582,37.4606,37.0945,37.3353,88679.0
2022-11-02 10:00:00,38.75,39.01,38.73,38.85,92347.0,37.3353,37.5858,37.3161,37.4317,92347.0
2022-11-02 10:05:00,38.85,39.09,38.81,39.08,63133.0,37.4317,37.6629,37.3931,37.6533,63133.0
2022-11-02 10:10:00,39.1,39.19,39.0,39.03,61997.0,37.6726,37.7593,37.5762,37.6051,61997.0
2022-11-02 10:15:00,39.01,39.01,38.7,38.9,119745.0,37.5858,37.5858,37.2872,37.4799,119745.0
2022-11-02 10:20:00,38.89,39.15,38.86,39.08,38300.0,37.4702,37.7207,37.4413,37.6533,38300.0
2022-11-02 10:25:00,39.09,39.16,38.94,39.0,54291.0,37.6629,37.7304,37.5184,37.5762,54291.0
2022-11-02 10:30:00,39.02,39.28,39.02,39.1,87914.0,37.5955,37.846,37.5955,37.6726,87914.0
2022-11-02 10:35:00,39.11,39.14,39.01,39.06,63644.0,37.6822,37.7111,37.5858,37.634,63644.0
2022-11-02 10:40:00,39.08,39.1,38.97,38.99,92592.0,37.6533,37.6726,37.5473,37.5666,92592.0
2022-11-02 10:45:00,38.99,39.18,38.96,39.16,43038.0,37.5666,37.7496,37.5377,37.7304,43038.0
2022-11-02 10:50:00,39.16,39.2,39.08,39.18,34044.0,37.7304,37.7689,37.6533,37.7496,34044.0
2022-11-02 10:55:00,39.17,39.3,39.15,39.28,62809.0,37.74,37.8652,37.7207,37.846,62809.0
2022-11-02 11:00:00,39.28,39.3,39.06,39.07,40903.0,37.846,37.8652,37.634,37.6436,40903.0
2022-11-02 11:05:00,39.06,39.13,39.01,39.12,36487.0,37.634,37.7015,37.5858,37.6918,36487.0
2022-11-02 11:10:00,39.11,39.15,39.0,39.05,21805.0,37.6822,37.7207,37.5762,37.6244,21805.0
2022-11-02 11:15:00,39.05,39.34,39.05,39.29,79430.0,37.6244,37.9038,37.6244,37.8556,79430.0
2022-11-02 11:20:00,39.29,39.33,39.2,39.33,39920.0,37.8556,37.8942,37.7689,37.8942,39920.0
2022-11-02 11:25:00,39.33,39.4,39.3,39.4,28499.0,37.8942,37.9616,37.8652,37.9616,28499.0
2022-11-02 11:30:00,39.4,39.56,39.4,39.47,46944.0,37.9616,38.1158,37.9616,38.029,46944.0
2022-11-02 11:35:00,39.48,39.52,39.36,39.36,28404.0,38.0387,38.0772,37.9231,37.9231,28404.0
2022-11-02 11:40:00,39.36,39.39,39.3,39.34,25970.0,37.9231,37.952,37.8652,37.9038,25970.0
2022-11-02 11:45:00,39.35,39.5,39.34,39.45,23613.0,37.9134,38.0579,37.9038,38.0098,23613.0
2022-11-02 11:50:00,39.44,39.57,39.43,39.47,26284.0,38.0001,38.1254,37.9905,38.029,26284.0
2022-11-02 11:55:00,39.48,39.52,39.35,39.35,21104.0,38.0387,38.0772,37.9134,37.9134,21104.0
2022-11-02 12:00:00,39.33,39.4,39.33,39.38,18355.0,37.8942,37.9616,37.8942,37.9423,18355.0
2022-11-02 12:05:00,39.37,39.4,39.27,39.29,25502.0,37.9327,37.9616,37.8363,37.8556,25502.0
2022-11-02 12:10:00,39.28,39.29,39.16,39.18,35654.0,37.846,37.8556,37.7304,37.7496,35654.0
2022-11-02 12:15:00,39.17,39.2,39.1,39.12,21703.0,37.74,37.7689,37.6726,37.6918,21703.0
2022-11-02 12:20:00,39.11,39.13,38.99,38.99,32592.0,37.6822,37.7015,37.5666,37.5666,32592.0
2022-11-02 12:25:00,39.0,39.03,38.91,38.92,45511.0,37.5762,37.6051,37.4895,37.4991,45511.0
2022-11-02 12:30:00,38.92,39.01,38.66,38.87,88921.0,37.4991,37.5858,37.2486,37.4509,88921.0
2022-11-02 12:35:00,38.87,38.89,38.84,38.88,21436.0,37.4509,37.4702,37.422,37.4606,21436.0
2022-11-02 12:40:00,38.88,38.96,38.85,38.94,29203.0,37.4606,37.5377,37.4317,37.5184,29203.0
2022-11-02 12:45:00,38.95,39.02,38.94,38.95,45630.0,37.528,37.5955,37.5184,37.528,45630.0
2022-11-02 12:50:00,38.94,39.06,38.91,38.99,24833.0,37.5184,37.634,37.4895,37.5666,24833.0
2022-11-02 12:55:00,38.99,39.01,38.93,38.93,20889.0,37.5666,37.5858,37.5088,37.5088,20889.0
2022-11-02 13:00:00,38.93,38.95,38.79,38.8,57952.0,37.5088,37.528,37.3739,37.3835,57952.0
2022-11-02 13:05:00,38.8,38.95,38.79,38.95,34173.0,37.3835,37.528,37.3739,37.528,34173.0
2022-11-02 13:10:00,38.95,39.02,38.94,38.97,39722.0,37.528,37.5955,37.5184,37.5473,39722.0
2022-11-02 13:15:00,38.97,39.01,38.96,38.99,38221.0,37.5473,37.5858,37.5377,37.5666,38221.0
2022-11-02 13:20:00,38.98,39.01,38.96,38.99,26379.0,37.5569,37.5858,37.5377,37.5666,26379.0
2022-11-02 13:25:00,38.99,39.0,38.93,38.93,17975.0,37.5666,37.5762,37.5088,37.5088,17975.0
2022-11-02 13:30:00,38.95,38.99,38.91,38.98,17941.0,37.528,37.5666,37.4895,37.5569,17941.0
2022-11-02 13:35:00,38.98,39.0,38.95,38.97,28832.0,37.5569,37.5762,37.528,37.5473,28832.0
2022-11-02 13:40:00,38.97,39.01,38.92,38.94,16459.0,37.5473,37.5858,37.4991,37.5184,16459.0
2022-11-02 13:45:00,38.93,39.01,38.92,38.96,20485.0,37.5088,37.5858,37.4991,37.5377,20485.0
2022-11-02 13:50:00,38.97,39.0,38.93,38.98,14941.0,37.5473,37.5762,37.5088,37.5569,14941.0
2022-11-02 13:55:00,38.98,38.98,38.89,38.89,13710.0,37.5569,37.5569,37.4702,37.4702,13710.0
2022-11-02 14:00:00,38.92,39.27,38.82,39.14,140421.0,37.4991,37.8363,37.4028,37.7111,140421.0
2022-11-02 14:05:00,39.14,39.26,39.04,39.1,73564.0,37.7111,37.8267,37.6147,37.6726,73564.0
2022-11-02 14:10:00,39.13,39.22,39.01,39.16,69027.0,37.7015,37.7882,37.5858,37.7304,69027.0
2022-11-02 14:15:00,39.16,39.2,39.0,39.06,100110.0,37.7304,37.7689,37.5762,37.634,100110.0
2022-11-02 14:20:00,39.09,39.21,39.0,39.16,53003.0,37.6629,37.7785,37.5762,37.7304,53003.0
2022-11-02 14:25:00,39.19,39.35,39.13,39.34,29771.0,37.7593,37.9134,37.7015,37.9038,29771.0
2022-11-02 14:30:00,39.35,39.39,39.13,39.21,88104.0,37.9134,37.952,37.7015,37.7785,88104.0
2022-11-02 14:35:00,39.18,39.4,38.68,38.91,98790.0,37.7496,37.9616,37.2679,37.4895,98790.0
2022-11-02 14:40:00,38.92,39.19,38.82,38.98,77789.0,37.4991,37.7593,37.4028,37.5569,77789.0
2022-11-02 14:45:00,38.95,39.01,38.61,38.68,78682.0,37.528,37.5858,37.2004,37.2679,78682.0
2022-11-02 14:50:00,38.69,38.77,38.29,38.46,134127.0,37.2775,37.3546,36.8921,37.0559,134127.0
2022-11-02 14:55:00,38.48,38.7,38.43,38.64,76816.0,37.0752,37.2872,37.027,37.2293,76816.0
2022-11-02 15:00:00,38.64,38.73,38.55,38.67,38392.0,37.2293,37.3161,37.1426,37.2582,38392.0
2022-11-02 15:05:00,38.63,38.95,38.63,38.9,43210.0,37.2197,37.528,37.2197,37.4799,43210.0
2022-11-02 15:10:00,38.87,38.88,38.76,38.76,34187.0,37.4509,37.4606,37.345,37.345,34187.0
2022-11-02 15:15:00,38.76,38.76,38.55,38.55,36123.0,37.345,37.345,37.1426,37.1426,36123.0
2022-11-02 15:20:00,38.54,38.54,38.41,38.41,58525.0,37.133,37.133,37.0077,37.0077,58525.0
2022-11-02 15:25:00,38.41,38.42,38.16,38.2,70258.0,37.0077,37.0174,36.7669,36.8054,70258.0
2022-11-02 15:30:00,38.2,38.22,38.08,38.18,69569.0,36.8054,36.8247,36.6898,36.7861,69569.0
2022-11-02 15:35:00,38.16,38.38,38.13,38.32,64358.0,36.7669,36.9788,36.738,36.921,64358.0
2022-11-02 15:40:00,38.32,38.35,38.23,38.33,61405.0,36.921,36.9499,36.8343,36.9307,61405.0
2022-11-02 15:45:00,38.32,38.32,38.19,38.3,92236.0,36.921,36.921,36.7958,36.9018,92236.0
2022-11-02 15:50:00,38.31,38.31,38.11,38.16,221977.0,36.9114,36.9114,36.7187,36.7669,221977.0
2022-11-02 15:55:00,38.17,38.23,38.11,38.17,412229.0,36.7765,36.8343,36.7187,36.7765,412229.0
2022-11-03 09:30:00,37.58,37.85,37.25,37.8,142621.0,36.208,36.4682,35.8901,36.42,142621.0
2022-11-03 09:35:00,37.81,37.81,37.56,37.65,56578.0,36.4296,36.4296,36.1888,36.2755,56578.0
2022-11-03 09:40:00,37.59,37.7,37.44,37.44,40434.0,36.2177,36.3237,36.0732,36.0732,40434.0
2022-11-03 09:45:00,37.47,37.47,37.22,37.35,33805.0,36.1021,36.1021,35.8612,35.9864,33805.0
2022-11-03 09:50:00,37.35,37.38,37.16,37.37,39482.0,35.9864,36.0153,35.8034,36.0057,39482.0
2022-11-03 09:55:00,37.36,37.41,37.15,37.16,21375.0,35.9961,36.0442,35.7937,35.8034,21375.0
2022-11-03 10:00:00,37.22,37.23,37.03,37.21,75474.0,35.8612,35.8708,35.6781,35.8516,75474.0
2022-11-03 10:05:00,37.2,37.29,37.04,37.08,55013.0,35.8419,35.9286,35.6878,35.7263,55013.0
2022-11-03 10:10:00,37.09,37.47,37.08,37.47,54416.0,35.7359,36.1021,35.7263,36.1021,54416.0
2022-11-03 10:15:00,37.48,37.78,37.48,37.78,51124.0,36.1117,36.4007,36.1117,36.4007,51124.0
2022-11-03 10:20:00,37.78,37.86,37.61,37.8,45159.0,36.4007,36.4778,36.2369,36.42,45159.0
2022-11-03 10:25:00,37.81,38.09,37.81,38.08,55699.0,36.4296,36.6994,36.4296,36.6898,55699.0
2022-11-03 10:30:00,38.07,38.11,37.99,38.07,27540.0,36.6802,36.7187,36.6031,36.6802,27540.0
2022-11-03 10:35:00,38.1,38.28,38.05,38.26,64268.0,36.7091,36.8825,36.6609,36.8632,64268.0
2022-11-03 10:40:00,38.28,38.63,38.22,38.54,78755.0,36.8825,37.2197,36.8247,37.133,78755.0
2022-11-03 10:45:00,38.53,38.7,38.5,38.63,90506.0,37.1234,37.2872,37.0945,37.2197,90506.0
2022-11-03 10:50:00,38.62,38.62,38.4,38.45,27267.0,37.2101,37.2101,36.9981,37.0463,27267.0
2022-11-03 10:55:00,38.45,38.66,38.43,38.65,22180.0,37.0463,37.2486,37.027,37.239,22180.0
2022-11-03 11:00:00,38.66,38.67,38.44,38.49,47870.0,37.2486,37.2582,37.0366,37.0848,47870.0
2022-11-03 11:05:00,38.51,38.51,38.37,38.47,26854.0,37.1041,37.1041,36.9692,37.0656,26854.0
2022-11-03 11:10:00,38.47,38.62,38.45,38.48,33297.0,37.0656,37.2101,37.0463,37.0752,33297.0
2022-11-03 11:15:00,38.49,38.53,38.36,38.41,30374.0,37.0848,37.1234,36.9596,37.0077,30374.0
2022-11-03 11:20:00,38.43,38.5,38.29,38.31,18842.0,37.027,37.0945,36.8921,36.9114,18842.0
2022-11-03 11:25:00,38.31,38.4,38.18,38.19,18781.0,36.9114,36.9981,36.7861,36.7958,18781.0
2022-11-03 11:30:00,38.22,38.23,38.16,38.22,17672.0,36.8247,36.8343,36.7669,36.8247,17672.0
2022-11-03 11:35:00,38.21,38.33,38.21,38.28,17504.0,36.815,36.9307,36.815,36.8825,17504.0
2022-11-03 11:40:00,38.3,38.3,38.09,38.11,21709.0,36.9018,36.9018,36.6994,36.7187,21709.0
2022-11-03 11:45:00,38.13,38.2,38.08,38.08,27464.0,36.738,36.8054,36.6898,36.6898,27464.0
2022-11-03 11:50:00,38.07,38.09,37.95,37.95,38695.0,36.6802,36.6994,36.5645,36.5645,38695.0
2022-11-03 11:55:00,37.94,37.95,37.8,37.8,81364.0,36.5549,36.5645,36.42,36.42,81364.0
2022-11-03 12:00:00,37.81,37.99,37.8,37.98,33944.0,36.4296,36.6031,36.42,36.5934,33944.0
2022-11-03 12:05:00,37.97,38.11,37.97,38.05,27400.0,36.5838,36.7187,36.5838,36.6609,27400.0
2022-11-03 12:10:00,38.06,38.13,37.96,37.97,19507.0,36.6705,36.738,36.5742,36.5838,19507.0
2022-11-03 12:15:00,37.99,38.07,37.98,38.0,33124.0,36.6031,36.6802,36.5934,36.6127,33124.0
2022-11-03 12:20:00,38.0,38.04,37.96,38.02,18166.0,36.6127,36.6512,36.5742,36.632,18166.0
2022-11-03 12:25:00,38.02,38.02,37.94,37.96,37397.0,36.632,36.632,36.5549,36.5742,37397.0
2022-11-03 12:30:00,37.95,38.01,37.89,37.89,21530.0,36.5645,36.6223,36.5067,36.5067,21530.0
2022-11-03 12:35:00,37.89,37.92,37.76,37.76,37542.0,36.5067,36.5356,36.3815,36.3815,37542.0
2022-11-03 12:40:00,37.77,37.87,37.76,37.85,25412.0,36.3911,36.4875,36.3815,36.4682,25412.0
2022-11-03 12:45:00,37.85,37.97,37.84,37.95,22737.0,36.4682,36.5838,36.4586,36.5645,22737.0
2022-11-03 12:50:00,37.95,38.01,37.93,37.99,19499.0,36.5645,36.6223,36.5453,36.6031,19499.0
2022-11-03 12:55:00,37.98,38.02,37.95,38.0,27329.0,36.5934,36.632,36.5645,36.6127,27329.0
2022-11-03 13:00:00,38.0,38.06,37.98,37.98,24622.0,36.6127,36.6705,36.5934,36.5934,24622.0
2022-11-03 13:05:00,37.97,38.0,37.95,37.97,28911.0,36.5838,36.6127,36.5645,36.5838,28911.0
2022-11-03 13:10:00,37.97,38.03,37.96,38.01,20832.0,36.5838,36.6416,36.5742,36.6223,20832.0
2022-11-03 13:15:00,37.99,38.04,37.98,38.02,17072.0,36.6031,36.6512,36.5934,36.632,17072.0
2022-11-03 13:20:00,38.03,38.08,37.97,37.97,15037.0,36.6416,36.6898,36.5838,36.5838,15037.0
2022-11-03 13:25:00,37.97,37.99,37.96,37.97,24510.0,36.5838,36.6031,36.5742,36.5838,24510.0
2022-11-03 13:30:00,37.97,38.01,37.94,37.98,16029.0,36.5838,36.6223,36.5549,36.5934,16029.0
2022-11-03 13:35:00,37.99,38.1,37.97,38.1,11849.0,36.6031,36.7091,36.5838,36.7091,11849.0
2022-11-03 13:40:00,38.09,38.13,38.07,38.08,17453.0,36.6994,36.738,36.6802,36.6898,17453.0
2022-11-03 13:45:00,38.07,38.11,38.04,38.05,15983.0,36.6802,36.7187,36.6512,36.6609,15983.0
2022-11-03 13:50:00,38.05,38.05,37.95,37.98,9767.0,36.6609,36.6609,36.5645,36.5934,9767.0
2022-11-03 13:55:00,37.98,38.05,37.97,37.98,12737.0,36.5934,36.6609,36.5838,36.5934,12737.0
2022-11-03 14:00:00,37.98,38.01,37.95,37.98,16328.0,36.5934,36.6223,36.5645,36.5934,16328.0
2022-11-03 14:05:00,38.01,38.04,37.98,38.0,22886.0,36.6223,36.6512,36.5934,36.6127,22886.0
2022-11-03 14:10:00,38.0,38.02,37.89,37.94,52410.0,36.6127,36.632,36.5067,36.5549,52410.0
2022-11-03 14:15:00,37.93,37.95,37.85,37.88,65884.0,36.5453,36.5645,36.4682,36.4971,65884.0
2022-11-03 14:20:00,37.88,37.97,37.87,37.96,21787.0,36.4971,36.5838,36.4875,36.5742,21787.0
2022-11-03 14:25:00,37.96,38.02,37.93,38.0,12746.0,36.5742,36.632,36.5453,36.6127,12746.0
2022-11-03 14:30:00,38.01,38.03,37.98,38.03,17854.0,36.6223,36.6416,36.5934,36.6416,17854.0
2022-11-03 14:35:00,38.03,38.04,37.94,37.95,10029.0,36.6416,36.6512,36.5549,36.5645,10029.0
2022-11-03 14:40:00,37.95,37.96,37.87,37.89,27232.0,36.5645,36.5742,36.4875,36.5067,27232.0
2022-11-03 14:45:00,37.88,37.98,37.88,37.96,22245.0,36.4971,36.5934,36.4971,36.5742,22245.0
2022-11-03 14:50:00,37.98,38.04,37.94,38.02,13927.0,36.5934,36.6512,36.5549,36.632,13927.0
2022-11-03 14:55:00,38.02,38.03,37.96,38.02,13994.0,36.632,36.6416,36.5742,36.632,13994.0
2022-11-03 15:00:00,38.02,38.08,38.0,38.04,12461.0,36.632,36.6898,36.6127,36.6512,12461.0
2022-11-03 15:05:00,38.05,38.07,37.99,38.05,23847.0,36.6609,36.6802,36.6031,36.6609,23847.0
2022-11-03 15:10:00,38.04,38.07,38.02,38.05,22048.0,36.6512,36.6802,36.632,36.6609,22048.0
2022-11-03 15:15:00,38.04,38.06,37.97,37.98,25348.0,36.6512,36.6705,36.5838,36.5934,25348.0
2022-11-03 15:20:00,37.98,37.99,37.93,37.94,22549.0,36.5934,36.6031,36.5453,36.5549,22549.0
2022-11-03 15:25:00,37.95,37.98,37.9,37.98,44707.0,36.5645,36.5934,36.5164,36.5934,44707.0
2022-11-03 15:30:00,37.98,38.02,37.94,38.0,38775.0,36.5934,36.632,36.5549,36.6127,38775.0
2022-11-03 15:35:00,38.0,38.04,37.92,38.02,48819.0,36.6127,36.6512,36.5356,36.632,48819.0
2022-11-03 15:40:00,38.02,38.12,38.01,38.02,60877.0,36.632,36.7283,36.6223,36.632,60877.0
2022-11-03 15:45:00,38.02,38.02,37.87,37.88,61017.0,36.632,36.632,36.4875,36.4971,61017.0
2022-11-03 15:50:00,37.88,37.89,37.81,37.87,167208.0,36.4971,36.5067,36.4296,36.4875,167208.0
2022-11-03 15:55:00,37.87,37.87,37.81,37.83,196068.0,36.4875,36.4875,36.4296,36.4489,196068.0
2022-11-04 09:30:00,40.16,40.73,39.74,40.12,555259.0,38.6939,39.243,38.2892,38.6553,555259.0
2022-11-04 09:35:00,40.09,40.25,39.87,40.09,211891.0,38.6264,38.7806,38.4144,38.6264,211891.0
2022-11-04 09:40:00,40.09,40.17,39.75,39.81,147882.0,38.6264,38.7035,38.2988,38.3566,147882.0
2022-11-04 09:45:00,39.83,40.28,39.82,40.09,265170.0,38.3759,38.8095,38.3663,38.6264,265170.0
2022-11-04 09:50:00,40.08,40.48,40.08,40.44,182413.0,38.6168,39.0022,38.6168,38.9636,182413.0
2022-11-04 09:55:00,40.43,40.65,40.37,40.53,157480.0,38.954,39.166,38.8962,39.0503,157480.0
2022-11-04 10:00:00,40.56,40.68,40.3,40.43,141126.0,39.0793,39.1949,38.8287,38.954,141126.0
2022-11-04 10:05:00,40.45,40.54,40.25,40.44,152586.0,38.9733,39.06,38.7806,38.9636,152586.0
2022-11-04 10:10:00,40.45,40.75,40.4,40.55,101817.0,38.9733,39.2623,38.9251,39.0696,101817.0
2022-11-04 10:15:00,40.54,40.6,40.3,40.3,73603.0,39.06,39.1178,38.8287,38.8287,73603.0
2022-11-04 10:20:00,40.3,40.54,40.26,40.41,91785.0,38.8287,39.06,38.7902,38.9347,91785.0
2022-11-04 10:25:00,40.41,40.48,40.35,40.4,60065.0,38.9347,39.0022,38.8769,38.9251,60065.0
2022-11-04 10:30:00,40.42,40.43,40.13,40.2,227158.0,38.9444,38.954,38.6649,38.7324,227158.0
2022-11-04 10:35:00,40.19,40.26,40.07,40.09,200270.0,38.7228,38.7902,38.6071,38.6264,200270.0
2022-11-04 10:40:00,40.09,40.31,40.09,40.22,316830.0,38.6264,38.8384,38.6264,38.7517,316830.0
2022-11-04 10:45:00,40.21,40.3,40.16,40.23,226614.0,38.742,38.8287,38.6939,38.7613,226614.0
2022-11-04 10:50:00,40.23,40.31,40.18,40.2,90121.0,38.7613,38.8384,38.7131,38.7324,90121.0
2022-11-04 10:55:00,40.19,40.23,40.13,40.22,48934.0,38.7228,38.7613,38.6649,38.7517,48934.0
2022-11-04 11:00:00,40.23,40.27,40.14,40.17,78364.0,38.7613,38.7998,38.6746,38.7035,78364.0
2022-11-04 11:05:00,40.16,40.17,39.98,40.02,139597.0,38.6939,38.7035,38.5204,38.559,139597.0
2022-11-04 11:10:00,40.03,40.08,39.92,39.97,71549.0,38.5686,38.6168,38.4626,38.5108,71549.0
2022-11-04 11:15:00,39.97,39.98,39.81,39.82,56413.0,38.5108,38.5204,38.3566,38.3663,56413.0
2022-11-04 11:20:00,39.83,39.94,39.83,39.93,43835.0,38.3759,38.4819,38.3759,38.4722,43835.0
2022-11-04 11:25:00,39.94,40.03,39.9,39.91,61481.0,38.4819,38.5686,38.4433,38.453,61481.0
2022-11-04 11:30:00,39.92,40.05,39.92,39.97,61873.0,38.4626,38.5879,38.4626,38.5108,61873.0
2022-11-04 11:35:00,39.97,40.0,39.84,39.85,46193.0,38.5108,38.5397,38.3855,38.3952,46193.0
2022-11-04 11:40:00,39.85,39.92,39.78,39.78,65228.0,38.3952,38.4626,38.3277,38.3277,65228.0
2022-11-04 11:45:00,39.79,39.79,39.55,39.55,94176.0,38.3374,38.3374,38.1061,38.1061,94176.0
2022-11-04 11:50:00,39.55,39.55,39.36,39.48,67899.0,38.1061,38.1061,37.9231,38.0387,67899.0
2022-11-04 11:55:00,39.47,39.52,39.36,39.36,44638.0,38.029,38.0772,37.9231,37.9231,44638.0
2022-11-04 12:00:00,39.37,39.41,39.09,39.1,49017.0,37.9327,37.9712,37.6629,37.6726,49017.0
2022-11-04 12:05:00,39.09,39.18,39.0,39.17,82041.0,37.6629,37.7496,37.5762,37.74,82041.0
2022-11-04 12:10:00,39.16,39.31,39.12,39.31,25613.0,37.7304,37.8749,37.6918,37.8749,25613.0
2022-11-04 12:15:00,39.31,39.45,39.29,39.38,40715.0,37.8749,38.0098,37.8556,37.9423,40715.0
2022-11-04 12:20:00,39.38,39.4,39.27,39.3,34377.0,37.9423,37.9616,37.8363,37.8652,34377.0
2022-11-04 12:25:00,39.3,39.51,39.29,39.49,44363.0,37.8652,38.0676,37.8556,38.0483,44363.0
2022-11-04 12:30:00,39.48,39.71,39.48,39.63,40566.0,38.0387,38.2603,38.0387,38.1832,40566.0
2022-11-04 12:35:00,39.62,39.66,39.4,39.4,45732.0,38.1736,38.2121,37.9616,37.9616,45732.0
2022-11-04 12:40:00,39.39,39.43,39.27,39.3,45242.0,37.952,37.9905,37.8363,37.8652,45242.0
2022-11-04 12:45:00,39.3,39.37,39.28,39.31,25723.0,37.8652,37.9327,37.846,37.8749,25723.0
2022-11-04 12:50:00,39.31,39.36,39.24,39.33,30884.0,37.8749,37.9231,37.8074,37.8942,30884.0
2022-11-04 12:55:00,39.34,39.36,39.24,39.33,16186.0,37.9038,37.9231,37.8074,37.8942,16186.0
2022-11-04 13:00:00,39.34,39.41,39.31,39.41,19778.0,37.9038,37.9712,37.8749,37.9712,19778.0
2022-11-04 13:05:00,39.41,39.45,39.25,39.25,49076.0,37.9712,38.0098,37.8171,37.8171,49076.0
2022-11-04 13:10:00,39.26,39.47,39.26,39.36,25779.0,37.8267,38.029,37.8267,37.9231,25779.0
2022-11-04 13:15:00,39.38,39.39,39.33,39.37,13642.0,37.9423,37.952,37.8942,37.9327,13642.0
2022-11-04 13:20:00,39.39,39.41,39.34,39.4,14582.0,37.952,37.9712,37.9038,37.9616,14582.0
2022-11-04 13:25:00,39.39,39.43,39.35,39.36,21965.0,37.952,37.9905,37.9134,37.9231,21965.0
2022-11-04 13:30:00,39.36,39.45,39.35,39.39,36318.0,37.9231,38.0098,37.9134,37.952,36318.0
2022-11-04 13:35:00,39.39,39.52,39.38,39.48,30331.0,37.952,38.0772,37.9423,38.0387,30331.0
2022-11-04 13:40:00,39.47,39.47,39.32,39.34,28474.0,38.029,38.029,37.8845,37.9038,28474.0
2022-11-04 13:45:00,39.34,39.37,39.3,39.36,19157.0,37.9038,37.9327,37.8652,37.9231,19157.0
2022-11-04 13:50:00,39.36,39.39,39.3,39.37,18134.0,37.9231,37.952,37.8652,37.9327,18134.0
2022-11-04 13:55:00,39.37,39.37,39.26,39.27,22347.0,37.9327,37.9327,37.8267,37.8363,22347.0
2022-11-04 14:00:00,39.27,39.46,39.24,39.43,69439.0,37.8363,38.0194,37.8074,37.9905,69439.0
2022-11-04 14:05:00,39.43,39.44,39.27,39.33,28334.0,37.9905,38.0001,37.8363,37.8942,28334.0
2022-11-04 14:10:00,39.33,39.43,39.33,39.43,34977.0,37.8942,37.9905,37.8942,37.9905,34977.0
2022-11-04 14:15:00,39.43,39.61,39.42,39.61,21197.0,37.9905,38.1639,37.9809,38.1639,21197.0
2022-11-04 14:20:00,39.6,39.7,39.57,39.66,31681.0,38.1543,38.2506,38.1254,38.2121,31681.0
2022-11-04 14:25:00,39.65,39.77,39.61,39.77,31102.0,38.2025,38.3181,38.1639,38.3181,31102.0
2022-11-04 14:30:00,39.77,39.79,39.73,39.74,17174.0,38.3181,38.3374,38.2796,38.2892,17174.0
2022-11-04 14:35:00,39.75,39.8,39.72,39.8,27810.0,38.2988,38.347,38.2699,38.347,27810.0
2022-11-04 14:40:00,39.8,39.89,39.74,39.84,44942.0,38.347,38.4337,38.2892,38.3855,44942.0
2022-11-04 14:45:00,39.85,39.92,39.83,39.84,46100.0,38.3952,38.4626,38.3759,38.3855,46100.0
2022-11-04 14:50:00,39.84,39.89,39.83,39.88,19507.0,38.3855,38.4337,38.3759,38.4241,19507.0
2022-11-04 14:55:00,39.9,40.0,39.89,39.95,27015.0,38.4433,38.5397,38.4337,38.4915,27015.0
2022-11-04 15:00:00,39.95,40.01,39.93,40.0,47803.0,38.4915,38.5493,38.4722,38.5397,47803.0
2022-11-04 15:05:00,40.0,40.05,39.95,40.03,45302.0,38.5397,38.5879,38.4915,38.5686,45302.0
2022-11-04 15:10:00,40.03,40.07,40.0,40.05,30069.0,38.5686,38.6071,38.5397,38.5879,30069.0
2022-11-04 15:15:00,40.06,40.1,39.95,39.98,186356.0,38.5975,38.636,38.4915,38.5204,186356.0
2022-11-04 15:20:00,39.97,39.97,39.91,39.94,54522.0,38.5108,38.5108,38.453,38.4819,54522.0
2022-11-04 15:25:00,39.94,40.0,39.91,39.95,63435.0,38.4819,38.5397,38.453,38.4915,63435.0
2022-11-04 15:30:00,39.95,40.08,39.88,40.0,106239.0,38.4915,38.6168,38.4241,38.5397,106239.0
2022-11-04 15:35:00,40.0,40.06,39.96,40.05,79633.0,38.5397,38.5975,38.5012,38.5879,79633.0
2022-11-04 15:40:00,40.05,40.07,39.95,40.05,109928.0,38.5879,38.6071,38.4915,38.5879,109928.0
2022-11-04 15:45:00,40.05,40.15,40.05,40.11,103281.0,38.5879,38.6842,38.5879,38.6457,103281.0
2022-11-04 15:50:00,40.1,40.13,40.01,40.11,244016.0,38.636,38.6649,38.5493,38.6457,244016.0
2022-11-04 15:55:00,40.1,40.27,40.1,40.23,441954.0,38.636,38.7998,38.636,38.7613,441954.0
2022-11-07 09:30:00,40.22,40.54,39.83,40.14,130449.0,38.7517,39.06,38.3759,38.6746,130449.0
2022-11-07 09:35:00,40.15,40.16,39.79,39.85,70287.0,38.6842,38.6939,38.3374,38.3952,70287.0
2022-11-07 09:40:00,39.85,39.99,39.43,39.44,101413.0,38.3952,38.5301,37.9905,38.0001,101413.0
2022-11-07 09:45:00,39.45,39.69,39.41,39.63,114975.0,38.0098,38.241,37.9712,38.1832,114975.0
2022-11-07 09:50:00,39.64,39.74,39.56,39.63,47947.0,38.1928,38.2892,38.1158,38.1832,47947.0
2022-11-07 09:55:00,39.59,39.86,39.59,39.82,51254.0,38.1447,38.4048,38.1447,38.3663,51254.0
2022-11-07 10:00:00,39.8,40.29,39.78,40.29,98101.0,38.347,38.8191,38.3277,38.8191,98101.0
2022-11-07 10:05:00,40.29,40.41,40.14,40.41,88377.0,38.8191,38.9347,38.6746,38.9347,88377.0
2022-11-07 10:10:00,40.41,40.49,40.27,40.48,60917.0,38.9347,39.0118,38.7998,39.0022,60917.0
2022-11-07 10:15:00,40.49,40.72,40.44,40.63,112754.0,39.0118,39.2334,38.9636,39.1467,112754.0
2022-11-07 10:20:00,40.63,40.63,40.32,40.39,45849.0,39.1467,39.1467,38.848,38.9155,45849.0
2022-11-07 10:25:00,40.39,40.5,40.28,40.49,37379.0,38.9155,39.0214,38.8095,39.0118,37379.0
2022-11-07 10:30:00,40.49,40.61,40.42,40.57,41221.0,39.0118,39.1274,38.9444,39.0889,41221.0
2022-11-07 10:35:00,40.6,40.79,40.56,40.59,67241.0,39.1178,39.3009,39.0793,39.1082,67241.0
2022-11-07 10:40:00,40.59,40.68,40.53,40.64,46511.0,39.1082,39.1949,39.0503,39.1563,46511.0
2022-11-07 10:45:00,40.64,40.84,40.63,40.75,58352.0,39.1563,39.349,39.1467,39.2623,58352.0
2022-11-07 10:50:00,40.75,41.1,40.73,41.1,103635.0,39.2623,39.5995,39.243,39.5995,103635.0
2022-11-07 10:55:00,41.1,41.2,40.98,41.05,69944.0,39.5995,39.6959,39.4839,39.5514,69944.0
2022-11-07 11:00:00,41.06,41.07,40.86,40.9,33425.0,39.561,39.5706,39.3683,39.4068,33425.0
2022-11-07 11:05:00,40.89,40.91,40.79,40.84,52544.0,39.3972,39.4165,39.3009,39.349,52544.0
2022-11-07 11:10:00,40.84,40.89,40.75,40.8,24852.0,39.349,39.3972,39.2623,39.3105,24852.0
2022-11-07 11:15:00,40.8,40.93,40.8,40.91,39479.0,39.3105,39.4357,39.3105,39.4165,39479.0
2022-11-07 11:20:00,40.92,41.12,40.87,41.09,28752.0,39.4261,39.6188,39.3779,39.5899,28752.0
2022-11-07 11:25:00,41.09,41.2,41.08,41.14,50321.0,39.5899,39.6959,39.5803,39.6381,50321.0
2022-11-07 11:30:00,41.14,41.25,41.14,41.18,30450.0,39.6381,39.7441,39.6381,39.6766,30450.0
2022-11-07 11:35:00,41.2,41.29,41.15,41.28,33068.0,39.6959,39.7826,39.6477,39.773,33068.0
2022-11-07 11:40:00,41.28,41.28,41.09,41.19,62560.0,39.773,39.773,39.5899,39.6863,62560.0
2022-11-07 11:45:00,41.19,41.29,41.0,41.09,86277.0,39.6863,39.7826,39.5032,39.5899,86277.0
2022-11-07 11:50:00,41.1,41.23,41.1,41.21,31434.0,39.5995,39.7248,39.5995,39.7055,31434.0
2022-11-07 11:55:00,41.21,41.28,41.05,41.06,34907.0,39.7055,39.773,39.5514,39.561,34907.0
2022-11-07 12:00:00,41.06,41.06,40.94,40.96,26011.0,39.561,39.561,39.4454,39.4646,26011.0
2022-11-07 12:05:00,40.96,41.04,40.82,41.0,43892.0,39.4646,39.5417,39.3298,39.5032,43892.0
2022-11-07 12:10:00,40.99,40.99,40.71,40.87,155066.0,39.4936,39.4936,39.2238,39.3779,155066.0
2022-11-07 12:15:00,40.86,40.93,40.82,40.91,32728.0,39.3683,39.4357,39.3298,39.4165,32728.0
2022-11-07 12:20:00,40.91,40.96,40.88,40.95,23219.0,39.4165,39.4646,39.3876,39.455,23219.0
2022-11-07 12:25:00,40.94,40.94,40.76,40.78,33881.0,39.4454,39.4454,39.2719,39.2912,33881.0
2022-11-07 12:30:00,40.77,40.89,40.77,40.89,26942.0,39.2816,39.3972,39.2816,39.3972,26942.0
2022-11-07 12:35:00,40.89,40.91,40.79,40.89,23318.0,39.3972,39.4165,39.3009,39.3972,23318.0
2022-11-07 12:40:00,40.9,41.0,40.87,40.95,29861.0,39.4068,39.5032,39.3779,39.455,29861.0
2022-11-07 12:45:00,40.94,41.0,40.82,40.86,30915.0,39.4454,39.5032,39.3298,39.3683,30915.0
2022-11-07 12:50:00,40.85,40.93,40.84,40.84,22625.0,39.3587,39.4357,39.349,39.349,22625.0
2022-11-07 12:55:00,40.84,40.84,40.77,40.79,12380.0,39.349,39.349,39.2816,39.3009,12380.0
2022-11-07 13:00:00,40.78,40.82,40.69,40.7,45693.0,39.2912,39.3298,39.2045,39.2141,45693.0
2022-11-07 13:05:00,40.7,40.75,40.67,40.71,22971.0,39.2141,39.2623,39.1852,39.2238,22971.0
2022-11-07 13:10:00,40.7,40.7,40.55,40.6,42958.0,39.2141,39.2141,39.0696,39.1178,42958.0
2022-11-07 13:15:00,40.6,40.63,40.55,40.59,16209.0,39.1178,39.1467,39.0696,39.1082,16209.0
2022-11-07 13:20:00,40.59,40.59,40.42,40.47,32990.0,39.1082,39.1082,38.9444,38.9925,32990.0
2022-11-07 13:25:00,40.47,40.54,40.44,40.5,19040.0,38.9925,39.06,38.9636,39.0214,19040.0
2022-11-07 13:30:00,40.52,40.56,40.51,40.55,18574.0,39.0407,39.0793,39.0311,39.0696,18574.0
2022-11-07 13:35:00,40.55,40.56,40.37,40.51,102545.0,39.0696,39.0793,38.8962,39.0311,102545.0
2022-11-07 13:40:00,40.51,40.51,40.39,40.46,21748.0,39.0311,39.0311,38.9155,38.9829,21748.0
2022-11-07 13:45:00,40.47,40.55,40.46,40.53,21890.0,38.9925,39.0696,38.9829,39.0503,21890.0
2022-11-07 13:50:00,40.54,40.58,40.52,40.56,31121.0,39.06,39.0985,39.0407,39.0793,31121.0
2022-11-07 13:55:00,40.57,40.6,40.52,40.59,23297.0,39.0889,39.1178,39.0407,39.1082,23297.0
2022-11-07 14:00:00,40.59,40.62,40.55,40.56,32285.0,39.1082,39.1371,39.0696,39.0793,32285.0
2022-11-07 14:05:00,40.56,40.58,40.53,40.55,21960.0,39.0793,39.0985,39.0503,39.0696,21960.0
2022-11-07 14:10:00,40.55,40.65,40.55,40.63,25635.0,39.0696,39.166,39.0696,39.1467,25635.0
2022-11-07 14:15:00,40.63,40.72,40.62,40.71,25243.0,39.1467,39.2334,39.1371,39.2238,25243.0
2022-11-07 14:20:00,40.7,40.72,40.66,40.72,15652.0,39.2141,39.2334,39.1756,39.2334,15652.0
2022-11-07 14:25:00,40.72,40.76,40.69,40.73,30257.0,39.2334,39.2719,39.2045,39.243,30257.0
2022-11-07 14:30:00,40.73,40.77,40.71,40.75,67673.0,39.243,39.2816,39.2238,39.2623,67673.0
2022-11-07 14:35:00,40.74,40.75,40.66,40.68,19455.0,39.2527,39.2623,39.1756,39.1949,19455.0
2022-11-07 14:40:00,40.68,40.71,40.52,40.57,73141.0,39.1949,39.2238,39.0407,39.0889,73141.0
2022-11-07 14:45:00,40.57,40.62,40.56,40.57,24913.0,39.0889,39.1371,39.0793,39.0889,24913.0
2022-11-07 14:50:00,40.56,40.57,40.5,40.5,25556.0,39.0793,39.0889,39.0214,39.0214,25556.0
2022-11-07 14:55:00,40.5,40.53,40.41,40.45,80252.0,39.0214,39.0503,38.9347,38.9733,80252.0
2022-11-07 15:00:00,40.45,40.58,40.44,40.58,28132.0,38.9733,39.0985,38.9636,39.0985,28132.0
2022-11-07 15:05:00,40.58,40.71,40.57,40.69,40931.0,39.0985,39.2238,39.0889,39.2045,40931.0
2022-11-07 15:10:00,40.7,40.75,40.67,40.75,33003.0,39.2141,39.2623,39.1852,39.2623,33003.0
2022-11-07 15:15:00,40.75,40.76,40.71,40.72,37715.0,39.2623,39.2719,39.2238,39.2334,37715.0
2022-11-07 15:20:00,40.72,40.75,40.66,40.73,42279.0,39.2334,39.2623,39.1756,39.243,42279.0
2022-11-07 15:25:00,40.73,40.75,40.69,40.75,36771.0,39.243,39.2623,39.2045,39.2623,36771.0
2022-11-07 15:30:00,40.75,40.83,40.72,40.76,92050.0,39.2623,39.3394,39.2334,39.2719,92050.0
2022-11-07 15:35:00,40.77,40.8,40.7,40.75,77648.0,39.2816,39.3105,39.2141,39.2623,77648.0
2022-11-07 15:40:00,40.75,40.76,40.72,40.73,44403.0,39.2623,39.2719,39.2334,39.243,44403.0
2022-11-07 15:45:00,40.73,40.74,40.68,40.73,78112.0,39.243,39.2527,39.1949,39.243,78112.0
2022-11-07 15:50:00,40.73,40.76,40.71,40.73,164816.0,39.243,39.2719,39.2238,39.243,164816.0
2022-11-07 15:55:00,40.73,40.74,40.65,40.73,234629.0,39.243,39.2527,39.166,39.243,234629.0
2022-11-08 09:30:00,40.72,40.94,40.64,40.93,81421.0,39.2334,39.4454,39.1563,39.4357,81421.0
2022-11-08 09:35:00,40.9,40.91,40.62,40.71,38131.0,39.4068,39.4165,39.1371,39.2238,38131.0
2022-11-08 09:40:00,40.7,40.81,40.52,40.58,29576.0,39.2141,39.3201,39.0407,39.0985,29576.0
2022-11-08 09:45:00,40.58,40.67,40.43,40.62,26795.0,39.0985,39.1852,38.954,39.1371,26795.0
2022-11-08 09:50:00,40.6,40.7,40.43,40.5,115757.0,39.1178,39.2141,38.954,39.0214,115757.0
2022-11-08 09:55:00,40.5,40.58,40.28,40.28,55118.0,39.0214,39.0985,38.8095,38.8095,55118.0
2022-11-08 10:00:00,40.29,40.48,40.24,40.39,48027.0,38.8191,39.0022,38.7709,38.9155,48027.0
2022-11-08 10:05:00,40.4,40.51,40.37,40.5,40936.0,38.9251,39.0311,38.8962,39.0214,40936.0
2022-11-08 10:10:00,40.5,40.54,40.21,40.28,29543.0,39.0214,39.06,38.742,38.8095,29543.0
2022-11-08 10:15:00,40.3,40.57,40.27,40.5,20306.0,38.8287,39.0889,38.7998,39.0214,20306.0
2022-11-08 10:20:00,40.5,40.6,40.39,40.4,22912.0,39.0214,39.1178,38.9155,38.9251,22912.0
2022-11-08 10:25:00,40.41,40.51,40.41,40.46,31388.0,38.9347,39.0311,38.9347,38.9829,31388.0
2022-11-08 10:30:00,40.48,40.53,40.44,40.47,26571.0,39.0022,39.0503,38.9636,38.9925,26571.0
2022-11-08 10:35:00,40.46,40.49,40.38,40.4,44657.0,38.9829,39.0118,38.9058,38.9251,44657.0
2022-11-08 10:40:00,40.41,40.42,40.29,40.42,30841.0,38.9347,38.9444,38.8191,38.9444,30841.0
2022-11-08 10:45:00,40.41,40.54,40.41,40.53,16415.0,38.9347,39.06,38.9347,39.0503,16415.0
2022-11-08 10:50:00,40.53,40.56,40.48,40.49,25980.0,39.0503,39.0793,39.0022,39.0118,25980.0
2022-11-08 10:55:00,40.5,40.59,40.48,40.5,21945.0,39.0214,39.1082,39.0022,39.0214,21945.0
2022-11-08 11:00:00,40.51,40.63,40.48,40.59,74604.0,39.0311,39.1467,39.0022,39.1082,74604.0
2022-11-08 11:05:00,40.59,40.72,40.59,40.71,25858.0,39.1082,39.2334,39.1082,39.2238,25858.0
2022-11-08 11:10:00,40.72,40.75,40.58,40.58,37684.0,39.2334,39.2623,39.0985,39.0985,37684.0
2022-11-08 11:15:00,40.56,40.61,40.55,40.57,26955.0,39.0793,39.1274,39.0696,39.0889,26955.0
2022-11-08 11:20:00,40.56,40.62,40.55,40.59,36886.0,39.0793,39.1371,39.0696,39.1082,36886.0
2022-11-08 11:25:00,40.6,40.61,40.56,40.59,37352.0,39.1178,39.1274,39.0793,39.1082,37352.0
2022-11-08 11:30:00,40.6,40.61,40.49,40.56,24521.0,39.1178,39.1274,39.0118,39.0793,24521.0
2022-11-08 11:35:00,40.56,40.64,40.54,40.59,20409.0,39.0793,39.1563,39.06,39.1082,20409.0
2022-11-08 11:40:00,40.58,40.63,40.56,40.59,29658.0,39.0985,39.1467,39.0793,39.1082,29658.0
2022-11-08 11:45:00,40.58,40.59,40.36,40.47,77411.0,39.0985,39.1082,38.8866,38.9925,77411.0
2022-11-08 11:50:00,40.45,40.51,40.44,40.5,15639.0,38.9733,39.0311,38.9636,39.0214,15639.0
2022-11-08 11:55:00,40.49,40.49,40.4,40.48,18793.0,39.0118,39.0118,38.9251,39.0022,18793.0
2022-11-08 12:00:00,40.5,40.58,40.49,40.57,22608.0,39.0214,39.0985,39.0118,39.0889,22608.0
2022-11-08 12:05:00,40.57,40.63,40.52,40.63,34049.0,39.0889,39.1467,39.0407,39.1467,34049.0
2022-11-08 12:10:00,40.63,40.64,40.56,40.57,21860.0,39.1467,39.1563,39.0793,39.0889,21860.0
2022-11-08 12:15:00,40.57,40.61,40.53,40.58,35190.0,39.0889,39.1274,39.0503,39.0985,35190.0
2022-11-08 12:20:00,40.57,40.71,40.56,40.71,18006.0,39.0889,39.2238,39.0793,39.2238,18006.0
2022-11-08 12:25:00,40.71,40.84,40.69,40.84,82559.0,39.2238,39.349,39.2045,39.349,82559.0
2022-11-08 12:30:00,40.84,40.92,40.79,40.82,35713.0,39.349,39.4261,39.3009,39.3298,35713.0
2022-11-08 12:35:00,40.83,40.85,40.74,40.82,59742.0,39.3394,39.3587,39.2527,39.3298,59742.0
2022-11-08 12:40:00,40.82,40.89,40.8,40.88,21157.0,39.3298,39.3972,39.3105,39.3876,21157.0
2022-11-08 12:45:00,40.87,40.91,40.79,40.81,22447.0,39.3779,39.4165,39.3009,39.3201,22447.0
2022-11-08 12:50:00,40.81,40.84,40.74,40.81,14752.0,39.3201,39.349,39.2527,39.3201,14752.0
2022-11-08 12:55:00,40.81,40.84,40.77,40.77,33127.0,39.3201,39.349,39.2816,39.2816,33127.0
2022-11-08 13:00:00,40.77,40.8,40.72,40.72,45611.0,39.2816,39.3105,39.2334,39.2334,45611.0
2022-11-08 13:05:00,40.71,40.74,40.64,40.73,11431.0,39.2238,39.2527,39.1563,39.243,11431.0
2022-11-08 13:10:00,40.74,40.85,40.74,40.84,13222.0,39.2527,39.3587,39.2527,39.349,13222.0
2022-11-08 13:15:00,40.83,40.87,40.75,40.75,13041.0,39.3394,39.3779,39.2623,39.2623,13041.0
2022-11-08 13:20:00,40.75,40.75,40.55,40.56,19760.0,39.2623,39.2623,39.0696,39.0793,19760.0
2022-11-08 13:25:00,40.56,40.56,40.44,40.48,21223.0,39.0793,39.0793,38.9636,39.0022,21223.0
2022-11-08 13:30:00,40.49,40.6,40.39,40.59,22617.0,39.0118,39.1178,38.9155,39.1082,22617.0
2022-11-08 13:35:00,40.6,40.62,40.55,40.6,15100.0,39.1178,39.1371,39.0696,39.1178,15100.0
2022-11-08 13:40:00,40.61,40.69,40.61,40.67,13814.0,39.1274,39.2045,39.1274,39.1852,13814.0
2022-11-08 13:45:00,40.66,40.68,40.61,40.63,25684.0,39.1756,39.1949,39.1274,39.1467,25684.0
2022-11-08 13:50:00,40.65,40.69,40.62,40.64,11338.0,39.166,39.2045,39.1371,39.1563,11338.0
2022-11-08 13:55:00,40.66,40.68,40.53,40.58,18795.0,39.1756,39.1949,39.0503,39.0985,18795.0
2022-11-08 14:00:00,40.56,40.63,40.56,40.59,16966.0,39.0793,39.1467,39.0793,39.1082,16966.0
2022-11-08 14:05:00,40.58,40.63,40.57,40.6,24168.0,39.0985,39.1467,39.0889,39.1178,24168.0
2022-11-08 14:10:00,40.59,40.68,40.57,40.68,23915.0,39.1082,39.1949,39.0889,39.1949,23915.0
2022-11-08 14:15:00,40.66,40.72,40.65,40.67,30011.0,39.1756,39.2334,39.166,39.1852,30011.0
2022-11-08 14:20:00,40.67,40.71,40.51,40.51,30008.0,39.1852,39.2238,39.0311,39.0311,30008.0
2022-11-08 14:25:00,40.49,40.5,40.32,40.32,25853.0,39.0118,39.0214,38.848,38.848,25853.0
2022-11-08 14:30:00,40.31,40.34,40.2,40.29,43377.0,38.8384,38.8673,38.7324,38.8191,43377.0
2022-11-08 14:35:00,40.29,40.48,40.29,40.46,25307.0,38.8191,39.0022,38.8191,38.9829,25307.0
2022-11-08 14:40:00,40.45,40.58,40.45,40.57,16401.0,38.9733,39.0985,38.9733,39.0889,16401.0
2022-11-08 14:45:00,40.57,40.7,40.56,40.66,33279.0,39.0889,39.2141,39.0793,39.1756,33279.0
2022-11-08 14:50:00,40.66,40.73,40.62,40.69,30623.0,39.1756,39.243,39.1371,39.2045,30623.0
2022-11-08 14:55:00,40.67,40.7,40.64,40.67,30470.0,39.1852,39.2141,39.1563,39.1852,30470.0
2022-11-08 15:00:00,40.66,40.79,40.62,40.76,33275.0,39.1756,39.3009,39.1371,39.2719,33275.0
2022-11-08 15:05:00,40.76,40.87,40.73,40.84,46749.0,39.2719,39.3779,39.243,39.349,46749.0
2022-11-08 15:10:00,40.84,40.86,40.75,40.84,47887.0,39.349,39.3683,39.2623,39.349,47887.0
2022-11-08 15:15:00,40.86,40.93,40.85,40.89,37078.0,39.3683,39.4357,39.3587,39.3972,37078.0
2022-11-08 15:20:00,40.89,40.91,40.82,40.86,30312.0,39.3972,39.4165,39.3298,39.3683,30312.0
2022-11-08 15:25:00,40.86,40.96,40.83,40.93,38646.0,39.3683,39.4646,39.3394,39.4357,38646.0
2022-11-08 15:30:00,40.93,41.05,40.93,41.02,71698.0,39.4357,39.5514,39.4357,39.5225,71698.0
2022-11-08 15:35:00,41.02,41.06,40.95,40.97,65620.0,39.5225,39.561,39.455,39.4743,65620.0
2022-11-08 15:40:00,40.97,40.99,40.83,40.86,82334.0,39.4743,39.4936,39.3394,39.3683,82334.0
2022-11-08 15:45:00,40.87,40.94,40.85,40.86,64723.0,39.3779,39.4454,39.3587,39.3683,64723.0
2022-11-08 15:50:00,40.87,40.89,40.81,40.81,86160.0,39.3779,39.3972,39.3201,39.3201,86160.0
2022-11-08 15:55:00,40.82,40.82,40.65,40.68,259351.0,39.3298,39.3298,39.166,39.1949,259351.0
2022-11-09 09:30:00,40.04,40.13,39.78,40.02,109068.0,38.5782,38.6649,38.3277,38.559,109068.0
2022-11-09 09:35:00,40.04,40.09,39.9,39.97,41631.0,38.5782,38.6264,38.4433,38.5108,41631.0
2022-11-09 09:40:00,40.0,40.02,39.79,39.8,50308.0,38.5397,38.559,38.3374,38.347,50308.0
2022-11-09 09:45:00,39.8,40.13,39.77,39.82,75589.0,38.347,38.6649,38.3181,38.3663,75589.0
2022-11-09 09:50:00,39.79,40.0,39.69,39.99,61087.0,38.3374,38.5397,38.241,38.5301,61087.0
2022-11-09 09:55:00,40.0,40.0,39.84,39.94,59929.0,38.5397,38.5397,38.3855,38.4819,59929.0
2022-11-09 10:00:00,39.94,40.01,39.87,39.89,54016.0,38.4819,38.5493,38.4144,38.4337,54016.0
2022-11-09 10:05:00,39.9,40.04,39.88,40.01,34255.0,38.4433,38.5782,38.4241,38.5493,34255.0
2022-11-09 10:10:00,40.01,40.19,39.99,40.17,45507.0,38.5493,38.7228,38.5301,38.7035,45507.0
2022-11-09 10:15:00,40.18,40.26,40.18,40.21,36421.0,38.7131,38.7902,38.7131,38.742,36421.0
2022-11-09 10:20:00,40.22,40.34,40.22,40.26,58625.0,38.7517,38.8673,38.7517,38.7902,58625.0
2022-11-09 10:25:00,40.26,40.27,40.09,40.09,32375.0,38.7902,38.7998,38.6264,38.6264,32375.0
2022-11-09 10:30:00,40.08,40.22,39.94,40.02,41047.0,38.6168,38.7517,38.4819,38.559,41047.0
2022-11-09 10:35:00,40.01,40.08,39.94,39.98,24700.0,38.5493,38.6168,38.4819,38.5204,24700.0
2022-11-09 10:40:00,40.0,40.1,39.99,40.04,52886.0,38.5397,38.636,38.5301,38.5782,52886.0
2022-11-09 10:45:00,40.03,40.15,40.03,40.14,19023.0,38.5686,38.6842,38.5686,38.6746,19023.0
2022-11-09 10:50:00,40.15,40.18,39.97,39.97,25551.0,38.6842,38.7131,38.5108,38.5108,25551.0
2022-11-09 10:55:00,39.93,40.07,39.92,40.04,32632.0,38.4722,38.6071,38.4626,38.5782,32632.0
2022-11-09 11:00:00,40.03,40.1,39.99,39.99,16191.0,38.5686,38.636,38.5301,38.5301,16191.0
2022-11-09 11:05:00,39.98,40.08,39.93,40.05,21382.0,38.5204,38.6168,38.4722,38.5879,21382.0
2022-11-09 11:10:00,40.04,40.1,40.01,40.02,21513.0,38.5782,38.636,38.5493,38.559,21513.0
2022-11-09 11:15:00,40.04,40.14,40.04,40.13,15343.0,38.5782,38.6746,38.5782,38.6649,15343.0
2022-11-09 11:20:00,40.12,40.18,40.03,40.04,17493.0,38.6553,38.7131,38.5686,38.5782,17493.0
2022-11-09 11:25:00,40.04,40.16,40.04,40.08,21686.0,38.5782,38.6939,38.5782,38.6168,21686.0
2022-11-09 11:30:00,40.08,40.09,39.92,39.95,18589.0,38.6168,38.6264,38.4626,38.4915,18589.0
2022-11-09 11:35:00,39.96,40.06,39.95,40.05,18024.0,38.5012,38.5975,38.4915,38.5879,18024.0
2022-11-09 11:40:00,40.06,40.2,40.06,40.18,17244.0,38.5975,38.7324,38.5975,38.7131,17244.0
2022-11-09 11:45:00,40.18,40.18,40.1,40.11,9933.0,38.7131,38.7131,38.636,38.6457,9933.0
2022-11-09 11:50:00,40.11,40.15,40.03,40.05,15881.0,38.6457,38.6842,38.5686,38.5879,15881.0
2022-11-09 11:55:00,40.06,40.11,39.99,39.99,18747.0,38.5975,38.6457,38.5301,38.5301,18747.0
2022-11-09 12:00:00,40.0,40.01,39.95,39.98,13169.0,38.5397,38.5493,38.4915,38.5204,13169.0
2022-11-09 12:05:00,39.97,40.02,39.91,39.94,24778.0,38.5108,38.559,38.453,38.4819,24778.0
2022-11-09 12:10:00,39.94,39.95,39.84,39.84,10420.0,38.4819,38.4915,38.3855,38.3855,10420.0
2022-11-09 12:15:00,39.84,39.87,39.77,39.83,18545.0,38.3855,38.4144,38.3181,38.3759,18545.0
2022-11-09 12:20:00,39.82,39.87,39.81,39.85,16570.0,38.3663,38.4144,38.3566,38.3952,16570.0
2022-11-09 12:25:00,39.85,39.87,39.77,39.85,13039.0,38.3952,38.4144,38.3181,38.3952,13039.0
2022-11-09 12:30:00,39.84,39.95,39.82,39.95,12183.0,38.3855,38.4915,38.3663,38.4915,12183.0
2022-11-09 12:35:00,39.93,39.97,39.89,39.95,27680.0,38.4722,38.5108,38.4337,38.4915,27680.0
2022-11-09 12:40:00,39.95,39.97,39.91,39.95,25908.0,38.4915,38.5108,38.453,38.4915,25908.0
2022-11-09 12:45:00,39.94,39.95,39.91,39.93,14179.0,38.4819,38.4915,38.453,38.4722,14179.0
2022-11-09 12:50:00,39.93,39.97,39.92,39.96,18244.0,38.4722,38.5108,38.4626,38.5012,18244.0
2022-11-09 12:55:00,39.96,40.03,39.96,40.01,23873.0,38.5012,38.5686,38.5012,38.5493,23873.0
2022-11-09 13:00:00,40.01,40.03,39.94,39.97,28656.0,38.5493,38.5686,38.4819,38.5108,28656.0
2022-11-09 13:05:00,39.96,40.01,39.95,40.0,8681.0,38.5012,38.5493,38.4915,38.5397,8681.0
2022-11-09 13:10:00,40.0,40.07,39.93,40.05,27732.0,38.5397,38.6071,38.4722,38.5879,27732.0
2022-11-09 13:15:00,40.04,40.08,40.0,40.01,14090.0,38.5782,38.6168,38.5397,38.5493,14090.0
2022-11-09 13:20:00,40.0,40.09,39.99,40.08,15704.0,38.5397,38.6264,38.5301,38.6168,15704.0
2022-11-09 13:25:00,40.07,40.12,40.01,40.04,13365.0,38.6071,38.6553,38.5493,38.5782,13365.0
2022-11-09 13:30:00,40.03,40.03,39.92,39.92,16951.0,38.5686,38.5686,38.4626,38.4626,16951.0
2022-11-09 13:35:00,39.93,39.93,39.89,39.92,18647.0,38.4722,38.4722,38.4337,38.4626,18647.0
2022-11-09 13:40:00,39.92,39.96,39.86,39.93,29784.0,38.4626,38.5012,38.4048,38.4722,29784.0
2022-11-09 13:45:00,39.94,39.96,39.87,39.93,19635.0,38.4819,38.5012,38.4144,38.4722,19635.0
2022-11-09 13:50:00,39.94,39.95,39.89,39.93,12429.0,38.4819,38.4915,38.4337,38.4722,12429.0
2022-11-09 13:55:00,39.92,40.01,39.91,40.01,17833.0,38.4626,38.5493,38.453,38.5493,17833.0
2022-11-09 14:00:00,40.01,40.01,39.93,40.0,15151.0,38.5493,38.5493,38.4722,38.5397,15151.0
2022-11-09 14:05:00,39.99,40.03,39.97,40.0,15653.0,38.5301,38.5686,38.5108,38.5397,15653.0
2022-11-09 14:10:00,40.0,40.12,39.98,40.11,19783.0,38.5397,38.6553,38.5204,38.6457,19783.0
2022-11-09 14:15:00,40.11,40.13,40.02,40.07,20510.0,38.6457,38.6649,38.559,38.6071,20510.0
2022-11-09 14:20:00,40.07,40.13,40.04,40.13,21281.0,38.6071,38.6649,38.5782,38.6649,21281.0
2022-11-09 14:25:00,40.12,40.17,40.1,40.1,13337.0,38.6553,38.7035,38.636,38.636,13337.0
2022-11-09 14:30:00,40.1,40.11,40.0,40.01,17815.0,38.636,38.6457,38.5397,38.5493,17815.0
2022-11-09 14:35:00,40.0,40.03,39.95,39.97,18764.0,38.5397,38.5686,38.4915,38.5108,18764.0
2022-11-09 14:40:00,39.97,40.04,39.96,40.02,19837.0,38.5108,38.5782,38.5012,38.559,19837.0
2022-11-09 14:45:00,40.01,40.03,39.93,39.97,23060.0,38.5493,38.5686,38.4722,38.5108,23060.0
2022-11-09 14:50:00,39.97,40.03,39.95,39.98,32145.0,38.5108,38.5686,38.4915,38.5204,32145.0
2022-11-09 14:55:00,39.98,40.0,39.94,40.0,27221.0,38.5204,38.5397,38.4819,38.5397,27221.0
2022-11-09 15:00:00,39.99,40.05,39.98,40.04,37098.0,38.5301,38.5879,38.5204,38.5782,37098.0
2022-11-09 15:05:00,40.04,40.13,40.04,40.11,22273.0,38.5782,38.6649,38.5782,38.6457,22273.0
2022-11-09 15:10:00,40.11,40.11,40.01,40.02,21718.0,38.6457,38.6457,38.5493,38.559,21718.0
2022-11-09 15:15:00,40.02,40.09,39.98,40.0,52408.0,38.559,38.6264,38.5204,38.5397,52408.0
2022-11-09 15:20:00,39.98,39.99,39.91,39.92,20658.0,38.5204,38.5301,38.453,38.4626,20658.0
2022-11-09 15:25:00,39.93,40.01,39.92,40.0,23439.0,38.4722,38.5493,38.4626,38.5397,23439.0
2022-11-09 15:30:00,40.0,40.01,39.93,39.99,71969.0,38.5397,38.5493,38.4722,38.5301,71969.0
2022-11-09 15:35:00,39.99,40.01,39.95,39.96,77027.0,38.5301,38.5493,38.4915,38.5012,77027.0
2022-11-09 15:40:00,39.96,40.01,39.93,39.95,81013.0,38.5012,38.5493,38.4722,38.4915,81013.0
2022-11-09 15:45:00,39.95,39.98,39.86,39.89,109594.0,38.4915,38.5204,38.4048,38.4337,109594.0
2022-11-09 15:50:00,39.89,39.98,39.87,39.91,131572.0,38.4337,38.5204,38.4144,38.453,131572.0
2022-11-09 15:55:00,39.91,39.97,39.89,39.93,249842.0,38.453,38.5108,38.4337,38.4722,249842.0
2022-11-10 09:30:00,41.28,41.96,41.24,41.87,233267.0,39.773,40.4281,39.7344,40.3414,233267.0
2022-11-10 09:35:00,41.91,42.1,41.63,41.97,196162.0,40.38,40.563,40.1102,40.4378,196162.0
2022-11-10 09:40:00,41.97,42.02,41.71,41.9,100120.0,40.4378,40.4859,40.1873,40.3703,100120.0
2022-11-10 09:45:00,41.9,42.09,41.83,42.06,97314.0,40.3703,40.5534,40.3029,40.5245,97314.0
2022-11-10 09:50:00,42.07,42.1,41.83,42.1,95452.0,40.5341,40.563,40.3029,40.563,95452.0
2022-11-10 09:55:00,42.09,42.38,42.07,42.24,127308.0,40.5534,40.8328,40.5341,40.6979,127308.0
2022-11-10 10:00:00,42.26,42.35,42.17,42.21,105221.0,40.7172,40.8039,40.6305,40.669,105221.0
2022-11-10 10:05:00,42.2,42.25,41.94,41.95,247267.0,40.6594,40.7076,40.4089,40.4185,247267.0
2022-11-10 10:10:00,41.94,41.96,41.72,41.73,71149.0,40.4089,40.4281,40.1969,40.2065,71149.0
2022-11-10 10:15:00,41.74,41.82,41.68,41.75,43174.0,40.2162,40.2933,40.1584,40.2258,43174.0
2022-11-10 10:20:00,41.75,41.91,41.69,41.69,117963.0,40.2258,40.38,40.168,40.168,117963.0
2022-11-10 10:25:00,41.67,41.67,41.24,41.34,116096.0,40.1487,40.1487,39.7344,39.8308,116096.0
2022-11-10 10:30:00,41.34,41.36,41.07,41.12,98635.0,39.8308,39.85,39.5706,39.6188,98635.0
2022-11-10 10:35:00,41.13,41.13,40.74,40.76,55205.0,39.6284,39.6284,39.2527,39.2719,55205.0
2022-11-10 10:40:00,40.74,40.98,40.72,40.93,32643.0,39.2527,39.4839,39.2334,39.4357,32643.0
2022-11-10 10:45:00,40.94,40.99,40.84,40.92,27627.0,39.4454,39.4936,39.349,39.4261,27627.0
2022-11-10 10:50:00,40.91,41.05,40.89,40.99,72642.0,39.4165,39.5514,39.3972,39.4936,72642.0
2022-11-10 10:55:00,40.98,41.13,40.96,41.01,64107.0,39.4839,39.6284,39.4646,39.5128,64107.0
2022-11-10 11:00:00,40.99,41.12,40.91,41.02,135873.0,39.4936,39.6188,39.4165,39.5225,135873.0
2022-11-10 11:05:00,41.03,41.16,41.0,41.1,56597.0,39.5321,39.6573,39.5032,39.5995,56597.0
2022-11-10 11:10:00,41.1,41.17,41.04,41.12,23056.0,39.5995,39.667,39.5417,39.6188,23056.0
2022-11-10 11:15:00,41.13,41.13,40.97,41.0,32652.0,39.6284,39.6284,39.4743,39.5032,32652.0
2022-11-10 11:20:00,41.01,41.14,41.0,41.11,54154.0,39.5128,39.6381,39.5032,39.6092,54154.0
2022-11-10 11:25:00,41.09,41.15,41.02,41.15,49494.0,39.5899,39.6477,39.5225,39.6477,49494.0
2022-11-10 11:30:00,41.16,41.16,41.02,41.07,57256.0,39.6573,39.6573,39.5225,39.5706,57256.0
2022-11-10 11:35:00,41.07,41.18,41.04,41.12,36458.0,39.5706,39.6766,39.5417,39.6188,36458.0
2022-11-10 11:40:00,41.14,41.18,41.07,41.17,44892.0,39.6381,39.6766,39.5706,39.667,44892.0
2022-11-10 11:45:00,41.16,41.22,41.07,41.08,28163.0,39.6573,39.7152,39.5706,39.5803,28163.0
2022-11-10 11:50:00,41.08,41.13,41.03,41.03,25762.0,39.5803,39.6284,39.5321,39.5321,25762.0
2022-11-10 11:55:00,41.04,41.05,40.85,40.87,57250.0,39.5417,39.5514,39.3587,39.3779,57250.0
2022-11-10 12:00:00,40.86,40.86,40.76,40.77,74043.0,39.3683,39.3683,39.2719,39.2816,74043.0
2022-11-10 12:05:00,40.77,40.77,40.65,40.73,67464.0,39.2816,39.2816,39.166,39.243,67464.0
2022-11-10 12:10:00,40.71,40.75,40.61,40.62,50299.0,39.2238,39.2623,39.1274,39.1371,50299.0
2022-11-10 12:15:00,40.63,40.71,40.62,40.7,32667.0,39.1467,39.2238,39.1371,39.2141,32667.0
2022-11-10 12:20:00,40.7,40.7,40.65,40.68,21455.0,39.2141,39.2141,39.166,39.1949,21455.0
2022-11-10 12:25:00,40.68,40.86,40.65,40.85,98384.0,39.1949,39.3683,39.166,39.3587,98384.0
2022-11-10 12:30:00,40.85,40.85,40.77,40.85,25541.0,39.3587,39.3587,39.2816,39.3587,25541.0
2022-11-10 12:35:00,40.86,40.97,40.82,40.83,65626.0,39.3683,39.4743,39.3298,39.3394,65626.0
2022-11-10 12:40:00,40.81,41.13,40.77,41.12,169218.0,39.3201,39.6284,39.2816,39.6188,169218.0
2022-11-10 12:45:00,41.11,41.11,41.02,41.1,19295.0,39.6092,39.6092,39.5225,39.5995,19295.0
2022-11-10 12:50:00,41.11,41.14,41.05,41.07,24539.0,39.6092,39.6381,39.5514,39.5706,24539.0
2022-11-10 12:55:00,41.09,41.29,41.08,41.13,49073.0,39.5899,39.7826,39.5803,39.6284,49073.0
2022-11-10 13:00:00,41.14,41.3,41.14,41.27,29647.0,39.6381,39.7922,39.6381,39.7633,29647.0
2022-11-10 13:05:00,41.26,41.26,41.12,41.17,52571.0,39.7537,39.7537,39.6188,39.667,52571.0
2022-11-10 13:10:00,41.17,41.2,41.13,41.17,10876.0,39.667,39.6959,39.6284,39.667,10876.0
2022-11-10 13:15:00,41.16,41.2,40.98,41.0,32912.0,39.6573,39.6959,39.4839,39.5032,32912.0
2022-11-10 13:20:00,41.01,41.01,40.83,40.86,23485.0,39.5128,39.5128,39.3394,39.3683,23485.0
2022-11-10 13:25:00,40.84,40.85,40.74,40.77,20814.0,39.349,39.3587,39.2527,39.2816,20814.0
2022-11-10 13:30:00,40.78,40.79,40.67,40.74,27715.0,39.2912,39.3009,39.1852,39.2527,27715.0
2022-11-10 13:35:00,40.75,40.84,40.74,40.82,19494.0,39.2623,39.349,39.2527,39.3298,19494.0
2022-11-10 13:40:00,40.82,40.89,40.79,40.8,19978.0,39.3298,39.3972,39.3009,39.3105,19978.0
2022-11-10 13:45:00,40.82,40.9,40.81,40.86,13814.0,39.3298,39.4068,39.3201,39.3683,13814.0
2022-11-10 13:50:00,40.86,40.88,40.73,40.73,32453.0,39.3683,39.3876,39.243,39.243,32453.0
2022-11-10 13:55:00,40.73,40.74,40.69,40.71,17934.0,39.243,39.2527,39.2045,39.2238,17934.0
2022-11-10 14:00:00,40.72,40.81,40.71,40.79,28643.0,39.2334,39.3201,39.2238,39.3009,28643.0
2022-11-10 14:05:00,40.79,40.85,40.77,40.78,18534.0,39.3009,39.3587,39.2816,39.2912,18534.0
2022-11-10 14:10:00,40.79,40.79,40.69,40.7,12094.0,39.3009,39.3009,39.2045,39.2141,12094.0
2022-11-10 14:15:00,40.7,40.7,40.59,40.59,14552.0,39.2141,39.2141,39.1082,39.1082,14552.0
2022-11-10 14:20:00,40.59,40.63,40.56,40.59,17421.0,39.1082,39.1467,39.0793,39.1082,17421.0
2022-11-10 14:25:00,40.58,40.63,40.53,40.6,12868.0,39.0985,39.1467,39.0503,39.1178,12868.0
2022-11-10 14:30:00,40.58,40.75,40.58,40.74,15083.0,39.0985,39.2623,39.0985,39.2527,15083.0
2022-11-10 14:35:00,40.73,40.79,40.68,40.77,15183.0,39.243,39.3009,39.1949,39.2816,15183.0
2022-11-10 14:40:00,40.77,40.77,40.67,40.7,17121.0,39.2816,39.2816,39.1852,39.2141,17121.0
2022-11-10 14:45:00,40.69,40.8,40.67,40.75,21436.0,39.2045,39.3105,39.1852,39.2623,21436.0
2022-11-10 14:50:00,40.75,40.94,40.74,40.93,33723.0,39.2623,39.4454,39.2527,39.4357,33723.0
2022-11-10 14:55:00,40.92,40.98,40.88,40.89,38495.0,39.4261,39.4839,39.3876,39.3972,38495.0
2022-11-10 15:00:00,40.89,40.92,40.84,40.91,14480.0,39.3972,39.4261,39.349,39.4165,14480.0
2022-11-10 15:05:00,40.91,41.02,40.91,41.02,24600.0,39.4165,39.5225,39.4165,39.5225,24600.0
2022-11-10 15:10:00,41.02,41.06,40.97,41.05,35039.0,39.5225,39.561,39.4743,39.5514,35039.0
2022-11-10 15:15:00,41.05,41.06,40.96,41.02,33024.0,39.5514,39.561,39.4646,39.5225,33024.0
2022-11-10 15:20:00,41.01,41.06,40.98,41.02,42388.0,39.5128,39.561,39.4839,39.5225,42388.0
2022-11-10 15:25:00,41.02,41.03,40.95,40.98,30299.0,39.5225,39.5321,39.455,39.4839,30299.0
2022-11-10 15:30:00,40.98,41.03,40.96,41.03,41451.0,39.4839,39.5321,39.4646,39.5321,41451.0
2022-11-10 15:35:00,41.02,41.08,41.01,41.04,61134.0,39.5225,39.5803,39.5128,39.5417,61134.0
2022-11-10 15:40:00,41.04,41.1,41.02,41.05,67494.0,39.5417,39.5995,39.5225,39.5514,67494.0
2022-11-10 15:45:00,41.04,41.08,41.02,41.06,89005.0,39.5417,39.5803,39.5225,39.561,89005.0
2022-11-10 15:50:00,41.07,41.19,41.06,41.18,138563.0,39.5706,39.6863,39.561,39.6766,138563.0
2022-11-10 15:55:00,41.18,41.18,41.02,41.06,258391.0,39.6766,39.6766,39.5225,39.561,258391.0
2022-11-11 09:30:00,42.35,43.43,42.31,42.98,904369.0,40.8039,41.8445,40.7654,41.4109,904369.0
2022-11-11 09:35:00,42.96,43.06,42.38,42.52,662416.0,41.3916,41.488,40.8328,40.9677,662416.0
2022-11-11 09:40:00,42.52,42.57,41.91,42.0,292449.0,40.9677,41.0159,40.38,40.4667,292449.0
2022-11-11 09:45:00,42.02,43.07,41.98,42.97,558239.0,40.4859,41.4976,40.4474,41.4013,558239.0
2022-11-11 09:50:00,42.99,43.1,42.55,42.64,143460.0,41.4205,41.5265,40.9966,41.0833,143460.0
2022-11-11 09:55:00,42.63,42.71,42.41,42.56,101871.0,41.0737,41.1508,40.8617,41.0062,101871.0
2022-11-11 10:00:00,42.55,42.89,42.5,42.76,150499.0,40.9966,41.3242,40.9484,41.1989,150499.0
2022-11-11 10:05:00,42.77,42.85,42.59,42.81,120628.0,41.2086,41.2856,41.0351,41.2471,120628.0
2022-11-11 10:10:00,42.81,43.16,42.79,43.12,294039.0,41.2471,41.5843,41.2278,41.5458,294039.0
2022-11-11 10:15:00,43.11,43.15,42.83,43.08,404808.0,41.5362,41.5747,41.2664,41.5073,404808.0
2022-11-11 10:20:00,43.12,43.38,43.03,43.29,220701.0,41.5458,41.7963,41.4591,41.7096,220701.0
2022-11-11 10:25:00,43.31,43.57,43.23,43.56,202634.0,41.7289,41.9794,41.6518,41.9697,202634.0
2022-11-11 10:30:00,43.57,43.57,43.26,43.43,84221.0,41.9794,41.9794,41.6807,41.8445,84221.0
2022-11-11 10:35:00,43.44,43.44,43.22,43.33,83983.0,41.8541,41.8541,41.6421,41.7481,83983.0
2022-11-11 10:40:00,43.32,43.33,43.04,43.18,84726.0,41.7385,41.7481,41.4687,41.6036,84726.0
2022-11-11 10:45:00,43.18,43.34,43.08,43.34,53877.0,41.6036,41.7578,41.5073,41.7578,53877.0
2022-11-11 10:50:00,43.34,43.6,43.34,43.47,113933.0,41.7578,42.0083,41.7578,41.883,113933.0
2022-11-11 10:55:00,43.46,43.49,43.31,43.38,65163.0,41.8734,41.9023,41.7289,41.7963,65163.0
2022-11-11 11:00:00,43.39,43.47,43.25,43.38,87434.0,41.8059,41.883,41.671,41.7963,87434.0
2022-11-11 11:05:00,43.38,43.41,43.28,43.33,64025.0,41.7963,41.8252,41.6999,41.7481,64025.0
2022-11-11 11:10:00,43.33,43.39,43.26,43.35,81264.0,41.7481,41.8059,41.6807,41.7674,81264.0
2022-11-11 11:15:00,43.36,43.57,43.31,43.57,92618.0,41.777,41.9794,41.7289,41.9794,92618.0
2022-11-11 11:20:00,43.57,43.66,43.43,43.44,81686.0,41.9794,42.0661,41.8445,41.8541,81686.0
2022-11-11 11:25:00,43.43,43.47,43.25,43.34,101355.0,41.8445,41.883,41.671,41.7578,101355.0
2022-11-11 11:30:00,43.34,43.51,43.31,43.45,72145.0,41.7578,41.9216,41.7289,41.8637,72145.0
2022-11-11 11:35:00,43.44,43.49,43.31,43.32,54182.0,41.8541,41.9023,41.7289,41.7385,54182.0
2022-11-11 11:40:00,43.3,43.46,43.28,43.46,73011.0,41.7192,41.8734,41.6999,41.8734,73011.0
2022-11-11 11:45:00,43.46,43.46,43.39,43.45,52683.0,41.8734,41.8734,41.8059,41.8637,52683.0
2022-11-11 11:50:00,43.46,43.65,43.45,43.65,63609.0,41.8734,42.0564,41.8637,42.0564,63609.0
2022-11-11 11:55:00,43.65,43.65,43.39,43.48,51645.0,42.0564,42.0564,41.8059,41.8926,51645.0
2022-11-11 12:00:00,43.47,43.47,43.37,43.4,27807.0,41.883,41.883,41.7867,41.8156,27807.0
2022-11-11 12:05:00,43.39,43.48,43.29,43.35,32243.0,41.8059,41.8926,41.7096,41.7674,32243.0
2022-11-11 12:10:00,43.35,43.43,43.35,43.38,27898.0,41.7674,41.8445,41.7674,41.7963,27898.0
2022-11-11 12:15:00,43.39,43.57,43.38,43.44,72073.0,41.8059,41.9794,41.7963,41.8541,72073.0
2022-11-11 12:20:00,43.44,43.58,43.4,43.57,48171.0,41.8541,41.989,41.8156,41.9794,48171.0
2022-11-11 12:25:00,43.57,43.59,43.54,43.58,22722.0,41.9794,41.9986,41.9505,41.989,22722.0
2022-11-11 12:30:00,43.6,43.72,43.59,43.68,49039.0,42.0083,42.1239,41.9986,42.0853,49039.0
2022-11-11 12:35:00,43.67,43.75,43.67,43.71,25999.0,42.0757,42.1528,42.0757,42.1143,25999.0
2022-11-11 12:40:00,43.7,43.72,43.63,43.69,17534.0,42.1046,42.1239,42.0372,42.095,17534.0
2022-11-11 12:45:00,43.69,43.72,43.63,43.65,29860.0,42.095,42.1239,42.0372,42.0564,29860.0
2022-11-11 12:50:00,43.65,43.7,43.64,43.68,21848.0,42.0564,42.1046,42.0468,42.0853,21848.0
2022-11-11 12:55:00,43.68,43.76,43.67,43.73,27484.0,42.0853,42.1624,42.0757,42.1335,27484.0
2022-11-11 13:00:00,43.73,43.83,43.73,43.75,64277.0,42.1335,42.2299,42.1335,42.1528,64277.0
2022-11-11 13:05:00,43.74,43.79,43.65,43.79,28741.0,42.1432,42.1913,42.0564,42.1913,28741.0
2022-11-11 13:10:00,43.79,43.87,43.75,43.76,53290.0,42.1913,42.2684,42.1528,42.1624,53290.0
2022-11-11 13:15:00,43.76,43.8,43.68,43.71,35301.0,42.1624,42.201,42.0853,42.1143,35301.0
2022-11-11 13:20:00,43.7,43.77,43.64,43.74,154685.0,42.1046,42.1721,42.0468,42.1432,154685.0
2022-11-11 13:25:00,43.76,43.78,43.69,43.75,62663.0,42.1624,42.1817,42.095,42.1528,62663.0
2022-11-11 13:30:00,43.75,43.76,43.65,43.68,49646.0,42.1528,42.1624,42.0564,42.0853,49646.0
2022-11-11 13:35:00,43.69,43.69,43.54,43.59,73932.0,42.095,42.095,41.9505,41.9986,73932.0
2022-11-11 13:40:00,43.59,43.65,43.58,43.62,33803.0,41.9986,42.0564,41.989,42.0275,33803.0
2022-11-11 13:45:00,43.61,43.61,43.48,43.54,41983.0,42.0179,42.0179,41.8926,41.9505,41983.0
2022-11-11 13:50:00,43.55,43.64,43.52,43.63,21604.0,41.9601,42.0468,41.9312,42.0372,21604.0
2022-11-11 13:55:00,43.63,43.73,43.63,43.66,48044.0,42.0372,42.1335,42.0372,42.0661,48044.0
2022-11-11 14:00:00,43.66,43.75,43.61,43.75,25917.0,42.0661,42.1528,42.0179,42.1528,25917.0
2022-11-11 14:05:00,43.75,43.79,43.65,43.69,75919.0,42.1528,42.1913,42.0564,42.095,75919.0
2022-11-11 14:10:00,43.69,43.69,43.43,43.48,90734.0,42.095,42.095,41.8445,41.8926,90734.0
2022-11-11 14:15:00,43.47,43.48,43.4,43.43,45449.0,41.883,41.8926,41.8156,41.8445,45449.0
2022-11-11 14:20:00,43.44,43.45,43.37,43.44,47074.0,41.8541,41.8637,41.7867,41.8541,47074.0
2022-11-11 14:25:00,43.43,43.55,43.43,43.51,33564.0,41.8445,41.9601,41.8445,41.9216,33564.0
2022-11-11 14:30:00,43.51,43.62,43.5,43.62,40181.0,41.9216,42.0275,41.9119,42.0275,40181.0
2022-11-11 14:35:00,43.61,43.71,43.6,43.7,29583.0,42.0179,42.1143,42.0083,42.1046,29583.0
2022-11-11 14:40:00,43.7,43.75,43.63,43.65,51459.0,42.1046,42.1528,42.0372,42.0564,51459.0
2022-11-11 14:45:00,43.65,43.67,43.61,43.63,23593.0,42.0564,42.0757,42.0179,42.0372,23593.0
2022-11-11 14:50:00,43.63,43.69,43.61,43.66,33458.0,42.0372,42.095,42.0179,42.0661,33458.0
2022-11-11 14:55:00,43.66,43.7,43.61,43.65,38625.0,42.0661,42.1046,42.0179,42.0564,38625.0
2022-11-11 15:00:00,43.65,43.7,43.58,43.66,70751.0,42.0564,42.1046,41.989,42.0661,70751.0
2022-11-11 15:05:00,43.66,43.67,43.44,43.45,61017.0,42.0661,42.0757,41.8541,41.8637,61017.0
2022-11-11 15:10:00,43.45,43.45,43.3,43.33,73569.0,41.8637,41.8637,41.7192,41.7481,73569.0
2022-11-11 15:15:00,43.33,43.43,43.28,43.4,34608.0,41.7481,41.8445,41.6999,41.8156,34608.0
2022-11-11 15:20:00,43.41,43.42,43.29,43.3,66217.0,41.8252,41.8348,41.7096,41.7192,66217.0
2022-11-11 15:25:00,43.3,43.43,43.29,43.4,50992.0,41.7192,41.8445,41.7096,41.8156,50992.0
2022-11-11 15:30:00,43.4,43.47,43.31,43.32,143470.0,41.8156,41.883,41.7289,41.7385,143470.0
2022-11-11 15:35:00,43.32,43.37,43.26,43.35,111140.0,41.7385,41.7867,41.6807,41.7674,111140.0
2022-11-11 15:40:00,43.36,43.41,43.32,43.36,139977.0,41.777,41.8252,41.7385,41.777,139977.0
2022-11-11 15:45:00,43.35,43.45,43.33,43.43,167762.0,41.7674,41.8637,41.7481,41.8445,167762.0
2022-11-11 15:50:00,43.44,43.5,43.44,43.46,192131.0,41.8541,41.9119,41.8541,41.8734,192131.0
2022-11-11 15:55:00,43.46,43.46,43.29,43.3,346092.0,41.8734,41.8734,41.7096,41.7192,346092.0
2022-11-14 09:30:00,43.25,43.4,42.98,43.03,151790.0,41.671,41.8156,41.4109,41.4591,151790.0
2022-11-14 09:35:00,43.04,43.06,42.7,42.83,43506.0,41.4687,41.488,41.1411,41.2664,43506.0
2022-11-14 09:40:00,42.85,42.9,42.47,42.61,67127.0,41.2856,41.3338,40.9195,41.0544,67127.0
2022-11-14 09:45:00,42.59,42.9,42.53,42.8,52628.0,41.0351,41.3338,40.9773,41.2375,52628.0
2022-11-14 09:50:00,42.78,42.94,42.72,42.82,44879.0,41.2182,41.3724,41.1604,41.2567,44879.0
2022-11-14 09:55:00,42.83,43.21,42.81,43.19,45248.0,41.2664,41.6325,41.2471,41.6132,45248.0
2022-11-14 10:00:00,43.2,43.65,43.2,43.58,67687.0,41.6229,42.0564,41.6229,41.989,67687.0
2022-11-14 10:05:00,43.58,43.75,43.52,43.72,93773.0,41.989,42.1528,41.9312,42.1239,93773.0
2022-11-14 10:10:00,43.71,43.77,43.63,43.69,96050.0,42.1143,42.1721,42.0372,42.095,96050.0
2022-11-14 10:15:00,43.68,43.85,43.53,43.54,89054.0,42.0853,42.2491,41.9408,41.9505,89054.0
2022-11-14 10:20:00,43.54,43.86,43.52,43.84,72301.0,41.9505,42.2588,41.9312,42.2395,72301.0
2022-11-14 10:25:00,43.83,44.04,43.82,44.0,123673.0,42.2299,42.4322,42.2202,42.3937,123673.0
2022-11-14 10:30:00,43.99,44.01,43.9,43.92,91528.0,42.384,42.4033,42.2973,42.3166,91528.0
2022-11-14 10:35:00,43.91,43.92,43.83,43.88,53562.0,42.3069,42.3166,42.2299,42.278,53562.0
2022-11-14 10:40:00,43.89,43.98,43.79,43.83,37981.0,42.2877,42.3744,42.1913,42.2299,37981.0
2022-11-14 10:45:00,43.82,43.84,43.74,43.83,53491.0,42.2202,42.2395,42.1432,42.2299,53491.0
2022-11-14 10:50:00,43.82,43.9,43.8,43.86,45111.0,42.2202,42.2973,42.201,42.2588,45111.0
2022-11-14 10:55:00,43.86,43.98,43.84,43.93,79181.0,42.2588,42.3744,42.2395,42.3262,79181.0
2022-11-14 11:00:00,43.93,44.09,43.93,44.08,78066.0,42.3262,42.4804,42.3262,42.4707,78066.0
2022-11-14 11:05:00,44.08,44.14,43.94,43.96,40210.0,42.4707,42.5286,42.3359,42.3551,40210.0
2022-11-14 11:10:00,43.96,43.97,43.73,43.75,58222.0,42.3551,42.3648,42.1335,42.1528,58222.0
2022-11-14 11:15:00,43.75,43.76,43.57,43.63,32626.0,42.1528,42.1624,41.9794,42.0372,32626.0
2022-11-14 11:20:00,43.65,43.75,43.6,43.71,69238.0,42.0564,42.1528,42.0083,42.1143,69238.0
2022-11-14 11:25:00,43.71,43.9,43.71,43.87,21552.0,42.1143,42.2973,42.1143,42.2684,21552.0
2022-11-14 11:30:00,43.88,43.97,43.77,43.86,83766.0,42.278,42.3648,42.1721,42.2588,83766.0
2022-11-14 11:35:00,43.86,43.9,43.79,43.8,27409.0,42.2588,42.2973,42.1913,42.201,27409.0
2022-11-14 11:40:00,43.79,43.81,43.69,43.71,22625.0,42.1913,42.2106,42.095,42.1143,22625.0
2022-11-14 11:45:00,43.71,43.81,43.7,43.78,22200.0,42.1143,42.2106,42.1046,42.1817,22200.0
2022-11-14 11:50:00,43.78,43.8,43.58,43.59,19083.0,42.1817,42.201,41.989,41.9986,19083.0
2022-11-14 11:55:00,43.6,43.66,43.52,43.54,52357.0,42.0083,42.0661,41.9312,41.9505,52357.0
2022-11-14 12:00:00,43.54,43.64,43.5,43.52,30767.0,41.9505,42.0468,41.9119,41.9312,30767.0
2022-11-14 12:05:00,43.52,43.57,43.49,43.53,27722.0,41.9312,41.9794,41.9023,41.9408,27722.0
2022-11-14 12:10:00,43.52,43.55,43.41,43.55,32123.0,41.9312,41.9601,41.8252,41.9601,32123.0
2022-11-14 12:15:00,43.55,43.61,43.5,43.5,29456.0,41.9601,42.0179,41.9119,41.9119,29456.0
2022-11-14 12:20:00,43.5,43.51,43.41,43.42,101062.0,41.9119,41.9216,41.8252,41.8348,101062.0
2022-11-14 12:25:00,43.43,43.52,43.43,43.48,15601.0,41.8445,41.9312,41.8445,41.8926,15601.0
2022-11-14 12:30:00,43.48,43.64,43.46,43.59,17118.0,41.8926,42.0468,41.8734,41.9986,17118.0
2022-11-14 12:35:00,43.58,43.67,43.54,43.67,9427.0,41.989,42.0757,41.9505,42.0757,9427.0
2022-11-14 12:40:00,43.66,43.67,43.59,43.62,15880.0,42.0661,42.0757,41.9986,42.0275,15880.0
2022-11-14 12:45:00,43.63,43.77,43.62,43.63,15778.0,42.0372,42.1721,42.0275,42.0372,15778.0
2022-11-14 12:50:00,43.63,43.66,43.59,43.63,16561.0,42.0372,42.0661,41.9986,42.0372,16561.0
2022-11-14 12:55:00,43.63,43.63,43.56,43.58,23919.0,42.0372,42.0372,41.9697,41.989,23919.0
2022-11-14 13:00:00,43.58,43.67,43.56,43.66,11409.0,41.989,42.0757,41.9697,42.0661,11409.0
2022-11-14 13:05:00,43.66,43.67,43.55,43.57,14879.0,42.0661,42.0757,41.9601,41.9794,14879.0
2022-11-14 13:10:00,43.56,43.58,43.46,43.53,26766.0,41.9697,41.989,41.8734,41.9408,26766.0
2022-11-14 13:15:00,43.52,43.52,43.43,43.43,20841.0,41.9312,41.9312,41.8445,41.8445,20841.0
2022-11-14 13:20:00,43.42,43.48,43.4,43.48,21226.0,41.8348,41.8926,41.8156,41.8926,21226.0
2022-11-14 13:25:00,43.5,43.6,43.49,43.54,24287.0,41.9119,42.0083,41.9023,41.9505,24287.0
2022-11-14 13:30:00,43.54,43.57,43.41,43.42,34101.0,41.9505,41.9794,41.8252,41.8348,34101.0
2022-11-14 13:35:00,43.43,43.45,43.29,43.45,91275.0,41.8445,41.8637,41.7096,41.8637,91275.0
2022-11-14 13:40:00,43.45,43.48,43.43,43.44,23298.0,41.8637,41.8926,41.8445,41.8541,23298.0
2022-11-14 13:45:00,43.45,43.49,43.4,43.45,21724.0,41.8637,41.9023,41.8156,41.8637,21724.0
2022-11-14 13:50:00,43.44,43.45,43.37,43.37,15846.0,41.8541,41.8637,41.7867,41.7867,15846.0
2022-11-14 13:55:00,43.37,43.39,43.33,43.35,15342.0,41.7867,41.8059,41.7481,41.7674,15342.0
2022-11-14 14:00:00,43.35,43.39,43.23,43.23,24219.0,41.7674,41.8059,41.6518,41.6518,24219.0
2022-11-14 14:05:00,43.25,43.28,43.18,43.27,30239.0,41.671,41.6999,41.6036,41.6903,30239.0
2022-11-14 14:10:00,43.28,43.39,43.27,43.38,26623.0,41.6999,41.8059,41.6903,41.7963,26623.0
2022-11-14 14:15:00,43.37,43.44,43.35,43.42,28010.0,41.7867,41.8541,41.7674,41.8348,28010.0
2022-11-14 14:20:00,43.42,43.46,43.42,43.44,18186.0,41.8348,41.8734,41.8348,41.8541,18186.0
2022-11-14 14:25:00,43.43,43.43,43.34,43.38,20882.0,41.8445,41.8445,41.7578,41.7963,20882.0
2022-11-14 14:30:00,43.37,43.42,43.36,43.37,13722.0,41.7867,41.8348,41.777,41.7867,13722.0
2022-11-14 14:35:00,43.37,43.37,43.27,43.32,22595.0,41.7867,41.7867,41.6903,41.7385,22595.0
2022-11-14 14:40:00,43.32,43.34,43.1,43.19,44852.0,41.7385,41.7578,41.5265,41.6132,44852.0
2022-11-14 14:45:00,43.19,43.19,43.09,43.11,85563.0,41.6132,41.6132,41.5169,41.5362,85563.0
2022-11-14 14:50:00,43.1,43.24,43.08,43.23,20821.0,41.5265,41.6614,41.5073,41.6518,20821.0
2022-11-14 14:55:00,43.23,43.35,43.22,43.3,18712.0,41.6518,41.7674,41.6421,41.7192,18712.0
2022-11-14 15:00:00,43.3,43.44,43.3,43.38,28259.0,41.7192,41.8541,41.7192,41.7963,28259.0
2022-11-14 15:05:00,43.38,43.45,43.33,43.34,23979.0,41.7963,41.8637,41.7481,41.7578,23979.0
2022-11-14 15:10:00,43.35,43.36,43.17,43.21,25138.0,41.7674,41.777,41.594,41.6325,25138.0
2022-11-14 15:15:00,43.22,43.24,43.17,43.23,28121.0,41.6421,41.6614,41.594,41.6518,28121.0
2022-11-14 15:20:00,43.24,43.35,43.23,43.33,29665.0,41.6614,41.7674,41.6518,41.7481,29665.0
2022-11-14 15:25:00,43.32,43.39,43.29,43.34,44733.0,41.7385,41.8059,41.7096,41.7578,44733.0
2022-11-14 15:30:00,43.33,43.33,43.18,43.21,44558.0,41.7481,41.7481,41.6036,41.6325,44558.0
2022-11-14 15:35:00,43.21,43.27,43.19,43.26,39651.0,41.6325,41.6903,41.6132,41.6807,39651.0
2022-11-14 15:40:00,43.26,43.26,43.14,43.15,35104.0,41.6807,41.6807,41.5651,41.5747,35104.0
2022-11-14 15:45:00,43.15,43.18,43.12,43.12,55157.0,41.5747,41.6036,41.5458,41.5458,55157.0
2022-11-14 15:50:00,43.13,43.16,43.1,43.11,90301.0,41.5554,41.5843,41.5265,41.5362,90301.0
2022-11-14 15:55:00,43.12,43.12,42.97,43.0,198957.0,41.5458,41.5458,41.4013,41.4302,198957.0
2022-11-15 09:30:00,43.98,44.48,43.93,44.46,316084.0,42.3744,42.8561,42.3262,42.8369,316084.0
2022-11-15 09:35:00,44.48,44.65,44.39,44.56,207886.0,42.8561,43.0199,42.7694,42.9332,207886.0
2022-11-15 09:40:00,44.57,44.74,44.39,44.4,122793.0,42.9429,43.1066,42.7694,42.7791,122793.0
2022-11-15 09:45:00,44.41,44.61,44.4,44.6,142141.0,42.7887,42.9814,42.7791,42.9718,142141.0
2022-11-15 09:50:00,44.6,44.73,44.39,44.45,120692.0,42.9718,43.097,42.7694,42.8272,120692.0
2022-11-15 09:55:00,44.45,44.57,44.31,44.51,185832.0,42.8272,42.9429,42.6923,42.885,185832.0
2022-11-15 10:00:00,44.51,44.73,44.48,44.73,95804.0,42.885,43.097,42.8561,43.097,95804.0
2022-11-15 10:05:00,44.73,44.74,44.27,44.3,119007.0,43.097,43.1066,42.6538,42.6827,119007.0
2022-11-15 10:10:00,44.29,44.3,44.13,44.15,45358.0,42.6731,42.6827,42.5189,42.5382,45358.0
2022-11-15 10:15:00,44.14,44.24,44.08,44.13,38262.0,42.5286,42.6249,42.4707,42.5189,38262.0
2022-11-15 10:20:00,44.11,44.15,43.97,44.03,77589.0,42.4996,42.5382,42.3648,42.4226,77589.0
2022-11-15 10:25:00,44.04,44.4,44.03,44.4,177400.0,42.4322,42.7791,42.4226,42.7791,177400.0
2022-11-15 10:30:00,44.41,44.53,44.32,44.33,90536.0,42.7887,42.9043,42.702,42.7116,90536.0
2022-11-15 10:35:00,44.35,44.37,44.05,44.12,24415.0,42.7309,42.7502,42.4418,42.5093,24415.0
2022-11-15 10:40:00,44.11,44.18,43.97,44.07,33116.0,42.4996,42.5671,42.3648,42.4611,33116.0
2022-11-15 10:45:00,44.06,44.16,43.89,43.92,38081.0,42.4515,42.5478,42.2877,42.3166,38081.0
2022-11-15 10:50:00,43.89,44.02,43.86,43.98,26434.0,42.2877,42.4129,42.2588,42.3744,26434.0
2022-11-15 10:55:00,43.98,44.04,43.95,43.95,23358.0,42.3744,42.4322,42.3455,42.3455,23358.0
2022-11-15 11:00:00,43.94,43.96,43.76,43.89,75638.0,42.3359,42.3551,42.1624,42.2877,75638.0
2022-11-15 11:05:00,43.9,43.97,43.82,43.85,36038.0,42.2973,42.3648,42.2202,42.2491,36038.0
2022-11-15 11:10:00,43.85,43.9,43.74,43.9,24385.0,42.2491,42.2973,42.1432,42.2973,24385.0
2022-11-15 11:15:00,43.89,44.09,43.83,43.92,49578.0,42.2877,42.4804,42.2299,42.3166,49578.0
2022-11-15 11:20:00,43.91,44.07,43.91,43.96,11277.0,42.3069,42.4611,42.3069,42.3551,11277.0
2022-11-15 11:25:00,43.98,44.04,43.88,43.89,19484.0,42.3744,42.4322,42.278,42.2877,19484.0
2022-11-15 11:30:00,43.89,44.02,43.89,43.98,13384.0,42.2877,42.4129,42.2877,42.3744,13384.0
2022-11-15 11:35:00,43.98,44.05,43.86,43.94,20008.0,42.3744,42.4418,42.2588,42.3359,20008.0
2022-11-15 11:40:00,43.93,44.06,43.93,43.99,10770.0,42.3262,42.4515,42.3262,42.384,10770.0
2022-11-15 11:45:00,43.99,44.02,43.94,43.95,15799.0,42.384,42.4129,42.3359,42.3455,15799.0
2022-11-15 11:50:00,43.93,43.97,43.92,43.96,13607.0,42.3262,42.3648,42.3166,42.3551,13607.0
2022-11-15 11:55:00,43.95,44.01,43.91,43.98,10964.0,42.3455,42.4033,42.3069,42.3744,10964.0
2022-11-15 12:00:00,43.98,44.01,43.88,44.01,134764.0,42.3744,42.4033,42.278,42.4033,134764.0
2022-11-15 12:05:00,44.01,44.07,43.99,44.07,11045.0,42.4033,42.4611,42.384,42.4611,11045.0
2022-11-15 12:10:00,44.06,44.21,44.02,44.2,29031.0,42.4515,42.596,42.4129,42.5864,29031.0
2022-11-15 12:15:00,44.2,44.26,44.18,44.23,18400.0,42.5864,42.6442,42.5671,42.6153,18400.0
2022-11-15 12:20:00,44.23,44.3,44.22,44.26,31436.0,42.6153,42.6827,42.6056,42.6442,31436.0
2022-11-15 12:25:00,44.26,44.26,44.1,44.1,17695.0,42.6442,42.6442,42.49,42.49,17695.0
2022-11-15 12:30:00,44.11,44.21,44.09,44.18,9020.0,42.4996,42.596,42.4804,42.5671,9020.0
2022-11-15 12:35:00,44.16,44.2,44.12,44.13,8008.0,42.5478,42.5864,42.5093,42.5189,8008.0
2022-11-15 12:40:00,44.13,44.15,44.06,44.11,18886.0,42.5189,42.5382,42.4515,42.4996,18886.0
2022-11-15 12:45:00,44.11,44.13,44.05,44.07,7349.0,42.4996,42.5189,42.4418,42.4611,7349.0
2022-11-15 12:50:00,44.07,44.08,44.04,44.07,10177.0,42.4611,42.4707,42.4322,42.4611,10177.0
2022-11-15 12:55:00,44.07,44.18,44.01,44.16,23133.0,42.4611,42.5671,42.4033,42.5478,23133.0
2022-11-15 13:00:00,44.16,44.19,44.11,44.18,15095.0,42.5478,42.5767,42.4996,42.5671,15095.0
2022-11-15 13:05:00,44.19,44.24,44.16,44.16,11679.0,42.5767,42.6249,42.5478,42.5478,11679.0
2022-11-15 13:10:00,44.17,44.21,44.14,44.19,17897.0,42.5575,42.596,42.5286,42.5767,17897.0
2022-11-15 13:15:00,44.19,44.19,44.08,44.1,37178.0,42.5767,42.5767,42.4707,42.49,37178.0
2022-11-15 13:20:00,44.1,44.11,43.83,43.91,29261.0,42.49,42.4996,42.2299,42.3069,29261.0
2022-11-15 13:25:00,43.92,43.94,43.78,43.89,90233.0,42.3166,42.3359,42.1817,42.2877,90233.0
2022-11-15 13:30:00,43.88,43.95,43.69,43.71,68520.0,42.278,42.3455,42.095,42.1143,68520.0
2022-11-15 13:35:00,43.71,43.73,43.48,43.54,57134.0,42.1143,42.1335,41.8926,41.9505,57134.0
2022-11-15 13:40:00,43.52,43.74,43.44,43.72,57602.0,41.9312,42.1432,41.8541,42.1239,57602.0
2022-11-15 13:45:00,43.72,43.83,43.65,43.65,50491.0,42.1239,42.2299,42.0564,42.0564,50491.0
2022-11-15 13:50:00,43.64,43.76,43.64,43.76,24208.0,42.0468,42.1624,42.0468,42.1624,24208.0
2022-11-15 13:55:00,43.72,43.81,43.68,43.72,26100.0,42.1239,42.2106,42.0853,42.1239,26100.0
2022-11-15 14:00:00,43.71,43.72,43.51,43.51,62758.0,42.1143,42.1239,41.9216,41.9216,62758.0
2022-11-15 14:05:00,43.52,43.69,43.52,43.64,24623.0,41.9312,42.095,41.9312,42.0468,24623.0
2022-11-15 14:10:00,43.64,43.92,43.64,43.91,55895.0,42.0468,42.3166,42.0468,42.3069,55895.0
2022-11-15 14:15:00,43.88,44.02,43.84,43.97,35968.0,42.278,42.4129,42.2395,42.3648,35968.0
2022-11-15 14:20:00,43.98,44.13,43.98,44.12,22579.0,42.3744,42.5189,42.3744,42.5093,22579.0
2022-11-15 14:25:00,44.11,44.13,43.97,44.04,24950.0,42.4996,42.5189,42.3648,42.4322,24950.0
2022-11-15 14:30:00,44.05,44.1,44.02,44.02,27760.0,42.4418,42.49,42.4129,42.4129,27760.0
2022-11-15 14:35:00,44.03,44.14,43.99,44.04,33472.0,42.4226,42.5286,42.384,42.4322,33472.0
2022-11-15 14:40:00,44.07,44.12,43.98,43.99,21123.0,42.4611,42.5093,42.3744,42.384,21123.0
2022-11-15 14:45:00,44.0,44.04,43.93,43.96,24669.0,42.3937,42.4322,42.3262,42.3551,24669.0
2022-11-15 14:50:00,43.97,43.97,43.86,43.91,16042.0,42.3648,42.3648,42.2588,42.3069,16042.0
2022-11-15 14:55:00,43.92,44.12,43.9,44.07,26720.0,42.3166,42.5093,42.2973,42.4611,26720.0
2022-11-15 15:00:00,44.07,44.21,44.05,44.18,28203.0,42.4611,42.596,42.4418,42.5671,28203.0
2022-11-15 15:05:00,44.18,44.23,44.09,44.21,32913.0,42.5671,42.6153,42.4804,42.596,32913.0
2022-11-15 15:10:00,44.2,44.23,44.09,44.09,32228.0,42.5864,42.6153,42.4804,42.4804,32228.0
2022-11-15 15:15:00,44.09,44.2,44.09,44.16,52497.0,42.4804,42.5864,42.4804,42.5478,52497.0
2022-11-15 15:20:00,44.16,44.16,44.05,44.05,50734.0,42.5478,42.5478,42.4418,42.4418,50734.0
2022-11-15 15:25:00,44.06,44.09,43.97,44.02,45455.0,42.4515,42.4804,42.3648,42.4129,45455.0
2022-11-15 15:30:00,44.02,44.02,43.9,43.91,56358.0,42.4129,42.4129,42.2973,42.3069,56358.0
2022-11-15 15:35:00,43.91,44.05,43.91,44.0,60466.0,42.3069,42.4418,42.3069,42.3937,60466.0
2022-11-15 15:40:00,44.0,44.03,43.89,43.91,79100.0,42.3937,42.4226,42.2877,42.3069,79100.0
2022-11-15 15:45:00,43.91,43.92,43.81,43.86,85435.0,42.3069,42.3166,42.2106,42.2588,85435.0
2022-11-15 15:50:00,43.86,43.94,43.82,43.94,125362.0,42.2588,42.3359,42.2202,42.3359,125362.0
2022-11-15 15:55:00,43.94,43.96,43.87,43.93,231746.0,42.3359,42.3551,42.2684,42.3262,231746.0
2022-11-16 09:30:00,43.51,43.51,42.93,43.45,111780.0,41.9216,41.9216,41.3627,41.8637,111780.0
2022-11-16 09:35:00,43.46,43.49,43.14,43.18,46116.0,41.8734,41.9023,41.5651,41.6036,46116.0
2022-11-16 09:40:00,43.19,43.22,42.93,43.0,34457.0,41.6132,41.6421,41.3627,41.4302,34457.0
2022-11-16 09:45:00,43.02,43.25,42.99,43.09,41503.0,41.4494,41.671,41.4205,41.5169,41503.0
2022-11-16 09:50:00,43.11,43.25,42.98,43.17,35547.0,41.5362,41.671,41.4109,41.594,35547.0
2022-11-16 09:55:00,43.18,43.54,43.18,43.49,40898.0,41.6036,41.9505,41.6036,41.9023,40898.0
2022-11-16 10:00:00,43.49,43.86,43.42,43.83,67045.0,41.9023,42.2588,41.8348,42.2299,67045.0
2022-11-16 10:05:00,43.83,43.84,43.51,43.68,95682.0,42.2299,42.2395,41.9216,42.0853,95682.0
2022-11-16 10:10:00,43.68,43.9,43.66,43.78,39381.0,42.0853,42.2973,42.0661,42.1817,39381.0
2022-11-16 10:15:00,43.79,43.8,43.62,43.63,26607.0,42.1913,42.201,42.0275,42.0372,26607.0
2022-11-16 10:20:00,43.65,43.68,43.56,43.66,30214.0,42.0564,42.0853,41.9697,42.0661,30214.0
2022-11-16 10:25:00,43.66,43.89,43.66,43.78,40632.0,42.0661,42.2877,42.0661,42.1817,40632.0
2022-11-16 10:30:00,43.79,43.85,43.74,43.8,30998.0,42.1913,42.2491,42.1432,42.201,30998.0
2022-11-16 10:35:00,43.8,43.8,43.6,43.65,18912.0,42.201,42.201,42.0083,42.0564,18912.0
2022-11-16 10:40:00,43.67,43.67,43.49,43.55,19137.0,42.0757,42.0757,41.9023,41.9601,19137.0
2022-11-16 10:45:00,43.54,43.63,43.49,43.61,23628.0,41.9505,42.0372,41.9023,42.0179,23628.0
2022-11-16 10:50:00,43.61,43.61,43.36,43.37,33993.0,42.0179,42.0179,41.777,41.7867,33993.0
2022-11-16 10:55:00,43.37,43.39,43.31,43.37,37858.0,41.7867,41.8059,41.7289,41.7867,37858.0
2022-11-16 11:00:00,43.35,43.46,43.31,43.33,33950.0,41.7674,41.8734,41.7289,41.7481,33950.0
2022-11-16 11:05:00,43.32,43.33,43.24,43.27,28062.0,41.7385,41.7481,41.6614,41.6903,28062.0
2022-11-16 11:10:00,43.27,43.28,43.14,43.26,47542.0,41.6903,41.6999,41.5651,41.6807,47542.0
2022-11-16 11:15:00,43.26,43.28,43.2,43.27,17134.0,41.6807,41.6999,41.6229,41.6903,17134.0
2022-11-16 11:20:00,43.27,43.53,43.27,43.47,30146.0,41.6903,41.9408,41.6903,41.883,30146.0
2022-11-16 11:25:00,43.47,43.47,43.38,43.38,25433.0,41.883,41.883,41.7963,41.7963,25433.0
2022-11-16 11:30:00,43.39,43.43,43.34,43.34,33455.0,41.8059,41.8445,41.7578,41.7578,33455.0
2022-11-16 11:35:00,43.32,43.32,43.2,43.29,64207.0,41.7385,41.7385,41.6229,41.7096,64207.0
2022-11-16 11:40:00,43.29,43.35,43.27,43.3,39256.0,41.7096,41.7674,41.6903,41.7192,39256.0
2022-11-16 11:45:00,43.31,43.47,43.31,43.45,18760.0,41.7289,41.883,41.7289,41.8637,18760.0
2022-11-16 11:50:00,43.43,43.46,43.33,43.37,16603.0,41.8445,41.8734,41.7481,41.7867,16603.0
2022-11-16 11:55:00,43.36,43.43,43.34,43.37,21888.0,41.777,41.8445,41.7578,41.7867,21888.0
2022-11-16 12:00:00,43.37,43.5,43.37,43.5,24544.0,41.7867,41.9119,41.7867,41.9119,24544.0
2022-11-16 12:05:00,43.5,43.67,43.5,43.64,26567.0,41.9119,42.0757,41.9119,42.0468,26567.0
2022-11-16 12:10:00,43.63,43.63,43.55,43.55,15411.0,42.0372,42.0372,41.9601,41.9601,15411.0
2022-11-16 12:15:00,43.54,43.67,43.53,43.66,22569.0,41.9505,42.0757,41.9408,42.0661,22569.0
2022-11-16 12:20:00,43.65,43.65,43.47,43.55,21214.0,42.0564,42.0564,41.883,41.9601,21214.0
2022-11-16 12:25:00,43.55,43.66,43.53,43.66,23938.0,41.9601,42.0661,41.9408,42.0661,23938.0
2022-11-16 12:30:00,43.65,43.72,43.65,43.68,16955.0,42.0564,42.1239,42.0564,42.0853,16955.0
2022-11-16 12:35:00,43.67,43.79,43.67,43.77,18112.0,42.0757,42.1913,42.0757,42.1721,18112.0
2022-11-16 12:40:00,43.77,43.79,43.73,43.79,12940.0,42.1721,42.1913,42.1335,42.1913,12940.0
2022-11-16 12:45:00,43.8,43.86,43.79,43.84,9763.0,42.201,42.2588,42.1913,42.2395,9763.0
2022-11-16 12:50:00,43.84,43.86,43.77,43.77,15195.0,42.2395,42.2588,42.1721,42.1721,15195.0
2022-11-16 12:55:00,43.78,43.83,43.76,43.78,11108.0,42.1817,42.2299,42.1624,42.1817,11108.0
2022-11-16 13:00:00,43.77,43.81,43.72,43.79,12096.0,42.1721,42.2106,42.1239,42.1913,12096.0
2022-11-16 13:05:00,43.78,43.81,43.75,43.81,8862.0,42.1817,42.2106,42.1528,42.2106,8862.0
2022-11-16 13:10:00,43.81,43.89,43.81,43.83,17242.0,42.2106,42.2877,42.2106,42.2299,17242.0
2022-11-16 13:15:00,43.83,43.85,43.75,43.76,12612.0,42.2299,42.2491,42.1528,42.1624,12612.0
2022-11-16 13:20:00,43.75,43.82,43.75,43.79,10428.0,42.1528,42.2202,42.1528,42.1913,10428.0
2022-11-16 13:25:00,43.8,43.86,43.78,43.83,24873.0,42.201,42.2588,42.1817,42.2299,24873.0
2022-11-16 13:30:00,43.83,43.84,43.69,43.72,14351.0,42.2299,42.2395,42.095,42.1239,14351.0
2022-11-16 13:35:00,43.72,43.74,43.63,43.7,9457.0,42.1239,42.1432,42.0372,42.1046,9457.0
2022-11-16 13:40:00,43.7,43.81,43.7,43.8,15163.0,42.1046,42.2106,42.1046,42.201,15163.0
2022-11-16 13:45:00,43.8,43.87,43.74,43.76,28696.0,42.201,42.2684,42.1432,42.1624,28696.0
2022-11-16 13:50:00,43.75,43.8,43.74,43.77,13262.0,42.1528,42.201,42.1432,42.1721,13262.0
2022-11-16 13:55:00,43.77,43.78,43.72,43.73,8824.0,42.1721,42.1817,42.1239,42.1335,8824.0
2022-11-16 14:00:00,43.73,43.79,43.71,43.77,11572.0,42.1335,42.1913,42.1143,42.1721,11572.0
2022-11-16 14:05:00,43.78,43.8,43.71,43.79,11566.0,42.1817,42.201,42.1143,42.1913,11566.0
2022-11-16 14:10:00,43.79,43.79,43.73,43.74,13134.0,42.1913,42.1913,42.1335,42.1432,13134.0
2022-11-16 14:15:00,43.75,43.79,43.74,43.75,11636.0,42.1528,42.1913,42.1432,42.1528,11636.0
2022-11-16 14:20:00,43.75,43.81,43.73,43.8,12155.0,42.1528,42.2106,42.1335,42.201,12155.0
2022-11-16 14:25:00,43.8,43.84,43.64,43.66,28601.0,42.201,42.2395,42.0468,42.0661,28601.0
2022-11-16 14:30:00,43.65,43.71,43.63,43.7,17994.0,42.0564,42.1143,42.0372,42.1046,17994.0
2022-11-16 14:35:00,43.7,43.81,43.69,43.79,15940.0,42.1046,42.2106,42.095,42.1913,15940.0
2022-11-16 14:40:00,43.78,43.8,43.74,43.75,15787.0,42.1817,42.201,42.1432,42.1528,15787.0
2022-11-16 14:45:00,43.75,43.76,43.69,43.7,12153.0,42.1528,42.1624,42.095,42.1046,12153.0
2022-11-16 14:50:00,43.71,43.84,43.7,43.82,30453.0,42.1143,42.2395,42.1046,42.2202,30453.0
2022-11-16 14:55:00,43.83,43.87,43.8,43.85,15957.0,42.2299,42.2684,42.201,42.2491,15957.0
2022-11-16 15:00:00,43.85,43.88,43.77,43.79,20205.0,42.2491,42.278,42.1721,42.1913,20205.0
2022-11-16 15:05:00,43.8,43.82,43.67,43.69,16955.0,42.201,42.2202,42.0757,42.095,16955.0
2022-11-16 15:10:00,43.7,43.77,43.69,43.74,17136.0,42.1046,42.1721,42.095,42.1432,17136.0
2022-11-16 15:15:00,43.75,43.78,43.6,43.63,36767.0,42.1528,42.1817,42.0083,42.0372,36767.0
2022-11-16 15:20:00,43.63,43.68,43.62,43.67,19219.0,42.0372,42.0853,42.0275,42.0757,19219.0
2022-11-16 15:25:00,43.67,43.74,43.66,43.73,22479.0,42.0757,42.1432,42.0661,42.1335,22479.0
2022-11-16 15:30:00,43.72,43.79,43.69,43.74,31336.0,42.1239,42.1913,42.095,42.1432,31336.0
2022-11-16 15:35:00,43.75,43.87,43.74,43.86,43050.0,42.1528,42.2684,42.1432,42.2588,43050.0
2022-11-16 15:40:00,43.86,43.96,43.81,43.96,55420.0,42.2588,42.3551,42.2106,42.3551,55420.0
2022-11-16 15:45:00,43.96,44.02,43.91,43.94,134520.0,42.3551,42.4129,42.3069,42.3359,134520.0
2022-11-16 15:50:00,43.94,44.04,43.9,43.98,184013.0,42.3359,42.4322,42.2973,42.3744,184013.0
2022-11-16 15:55:00,43.98,43.99,43.89,43.95,315311.0,42.3744,42.384,42.2877,42.3455,315311.0
2022-11-17 09:30:00,43.0,43.13,42.71,42.91,116048.0,41.4302,41.5554,41.1508,41.3435,116048.0
2022-11-17 09:35:00,42.94,43.0,42.65,42.71,90082.0,41.3724,41.4302,41.0929,41.1508,90082.0
2022-11-17 09:40:00,42.7,42.91,42.68,42.79,117382.0,41.1411,41.3435,41.1219,41.2278,117382.0
2022-11-17 09:45:00,42.79,42.99,42.72,42.94,111215.0,41.2278,41.4205,41.1604,41.3724,111215.0
2022-11-17 09:50:00,42.92,42.95,42.75,42.92,59440.0,41.3531,41.382,41.1893,41.3531,59440.0
2022-11-17 09:55:00,42.94,43.15,42.94,42.98,20614.0,41.3724,41.5747,41.3724,41.4109,20614.0
2022-11-17 10:00:00,43.01,43.13,42.9,43.13,39013.0,41.4398,41.5554,41.3338,41.5554,39013.0
2022-11-17 10:05:00,43.14,43.14,42.84,42.9,23915.0,41.5651,41.5651,41.276,41.3338,23915.0
2022-11-17 10:10:00,42.91,43.31,42.82,43.29,29304.0,41.3435,41.7289,41.2567,41.7096,29304.0
2022-11-17 10:15:00,43.27,43.55,43.25,43.55,34855.0,41.6903,41.9601,41.671,41.9601,34855.0
2022-11-17 10:20:00,43.55,43.6,43.44,43.5,46200.0,41.9601,42.0083,41.8541,41.9119,46200.0
2022-11-17 10:25:00,43.52,43.62,43.45,43.59,19082.0,41.9312,42.0275,41.8637,41.9986,19082.0
2022-11-17 10:30:00,43.58,43.61,43.5,43.55,22318.0,41.989,42.0179,41.9119,41.9601,22318.0
2022-11-17 10:35:00,43.57,43.62,43.51,43.51,17212.0,41.9794,42.0275,41.9216,41.9216,17212.0
2022-11-17 10:40:00,43.54,43.71,43.53,43.65,18524.0,41.9505,42.1143,41.9408,42.0564,18524.0
2022-11-17 10:45:00,43.64,43.64,43.48,43.54,24530.0,42.0468,42.0468,41.8926,41.9505,24530.0
2022-11-17 10:50:00,43.55,43.68,43.54,43.66,15051.0,41.9601,42.0853,41.9505,42.0661,15051.0
2022-11-17 10:55:00,43.67,43.71,43.6,43.65,30520.0,42.0757,42.1143,42.0083,42.0564,30520.0
2022-11-17 11:00:00,43.63,43.82,43.59,43.64,23847.0,42.0372,42.2202,41.9986,42.0468,23847.0
2022-11-17 11:05:00,43.65,43.8,43.64,43.78,21810.0,42.0564,42.201,42.0468,42.1817,21810.0
2022-11-17 11:10:00,43.77,43.86,43.69,43.86,45918.0,42.1721,42.2588,42.095,42.2588,45918.0
2022-11-17 11:15:00,43.86,43.92,43.84,43.89,20416.0,42.2588,42.3166,42.2395,42.2877,20416.0
2022-11-17 11:20:00,43.88,43.88,43.73,43.76,25195.0,42.278,42.278,42.1335,42.1624,25195.0
2022-11-17 11:25:00,43.77,43.79,43.74,43.77,7660.0,42.1721,42.1913,42.1432,42.1721,7660.0
2022-11-17 11:30:00,43.77,43.8,43.7,43.77,9687.0,42.1721,42.201,42.1046,42.1721,9687.0
2022-11-17 11:35:00,43.76,43.77,43.69,43.74,6819.0,42.1624,42.1721,42.095,42.1432,6819.0
2022-11-17 11:40:00,43.75,43.78,43.73,43.77,11729.0,42.1528,42.1817,42.1335,42.1721,11729.0
2022-11-17 11:45:00,43.77,43.89,43.77,43.88,16068.0,42.1721,42.2877,42.1721,42.278,16068.0
2022-11-17 11:50:00,43.89,43.98,43.88,43.96,12515.0,42.2877,42.3744,42.278,42.3551,12515.0
2022-11-17 11:55:00,43.97,44.1,43.96,44.06,54753.0,42.3648,42.49,42.3551,42.4515,54753.0
2022-11-17 12:00:00,44.06,44.15,44.06,44.15,28148.0,42.4515,42.5382,42.4515,42.5382,28148.0
2022-11-17 12:05:00,44.15,44.15,44.07,44.09,12294.0,42.5382,42.5382,42.4611,42.4804,12294.0
2022-11-17 12:10:00,44.1,44.13,44.03,44.04,16824.0,42.49,42.5189,42.4226,42.4322,16824.0
2022-11-17 12:15:00,44.03,44.11,44.0,44.11,15323.0,42.4226,42.4996,42.3937,42.4996,15323.0
2022-11-17 12:20:00,44.11,44.13,44.02,44.02,25068.0,42.4996,42.5189,42.4129,42.4129,25068.0
2022-11-17 12:25:00,44.0,44.04,43.99,44.02,16900.0,42.3937,42.4322,42.384,42.4129,16900.0
2022-11-17 12:30:00,44.02,44.09,43.99,44.07,8044.0,42.4129,42.4804,42.384,42.4611,8044.0
2022-11-17 12:35:00,44.07,44.2,44.07,44.18,21549.0,42.4611,42.5864,42.4611,42.5671,21549.0
2022-11-17 12:40:00,44.19,44.23,44.16,44.23,29870.0,42.5767,42.6153,42.5478,42.6153,29870.0
2022-11-17 12:45:00,44.23,44.33,44.23,44.3,47582.0,42.6153,42.7116,42.6153,42.6827,47582.0
2022-11-17 12:50:00,44.3,44.4,44.29,44.38,20541.0,42.6827,42.7791,42.6731,42.7598,20541.0
2022-11-17 12:55:00,44.38,44.45,44.37,44.43,22518.0,42.7598,42.8272,42.7502,42.808,22518.0
2022-11-17 13:00:00,44.43,44.47,44.42,44.44,14345.0,42.808,42.8465,42.7983,42.8176,14345.0
2022-11-17 13:05:00,44.44,44.46,44.38,44.45,29737.0,42.8176,42.8369,42.7598,42.8272,29737.0
2022-11-17 13:10:00,44.44,44.46,44.4,44.46,37469.0,42.8176,42.8369,42.7791,42.8369,37469.0
2022-11-17 13:15:00,44.47,44.51,44.45,44.51,27595.0,42.8465,42.885,42.8272,42.885,27595.0
2022-11-17 13:20:00,44.51,44.54,44.49,44.51,19371.0,42.885,42.9139,42.8658,42.885,19371.0
2022-11-17 13:25:00,44.51,44.51,44.37,44.38,9939.0,42.885,42.885,42.7502,42.7598,9939.0
2022-11-17 13:30:00,44.38,44.38,44.28,44.29,16413.0,42.7598,42.7598,42.6634,42.6731,16413.0
2022-11-17 13:35:00,44.3,44.38,44.29,44.34,21560.0,42.6827,42.7598,42.6731,42.7213,21560.0
2022-11-17 13:40:00,44.32,44.34,44.22,44.25,15083.0,42.702,42.7213,42.6056,42.6345,15083.0
2022-11-17 13:45:00,44.25,44.25,44.19,44.22,26905.0,42.6345,42.6345,42.5767,42.6056,26905.0
2022-11-17 13:50:00,44.23,44.26,44.2,44.23,16076.0,42.6153,42.6442,42.5864,42.6153,16076.0
2022-11-17 13:55:00,44.23,44.26,44.22,44.25,19723.0,42.6153,42.6442,42.6056,42.6345,19723.0
2022-11-17 14:00:00,44.25,44.4,44.25,44.39,10975.0,42.6345,42.7791,42.6345,42.7694,10975.0
2022-11-17 14:05:00,44.41,44.41,44.34,44.34,13388.0,42.7887,42.7887,42.7213,42.7213,13388.0
2022-11-17 14:10:00,44.33,44.33,44.21,44.21,23137.0,42.7116,42.7116,42.596,42.596,23137.0
2022-11-17 14:15:00,44.19,44.19,44.1,44.13,22562.0,42.5767,42.5767,42.49,42.5189,22562.0
2022-11-17 14:20:00,44.13,44.2,44.09,44.19,13831.0,42.5189,42.5864,42.4804,42.5767,13831.0
2022-11-17 14:25:00,44.18,44.21,44.15,44.18,13259.0,42.5671,42.596,42.5382,42.5671,13259.0
2022-11-17 14:30:00,44.18,44.23,44.18,44.18,14233.0,42.5671,42.6153,42.5671,42.5671,14233.0
2022-11-17 14:35:00,44.2,44.2,44.12,44.17,20590.0,42.5864,42.5864,42.5093,42.5575,20590.0
2022-11-17 14:40:00,44.16,44.21,44.14,44.17,12188.0,42.5478,42.596,42.5286,42.5575,12188.0
2022-11-17 14:45:00,44.17,44.24,44.12,44.23,20283.0,42.5575,42.6249,42.5093,42.6153,20283.0
2022-11-17 14:50:00,44.23,44.27,44.2,44.27,16997.0,42.6153,42.6538,42.5864,42.6538,16997.0
2022-11-17 14:55:00,44.27,44.4,44.27,44.36,22700.0,42.6538,42.7791,42.6538,42.7405,22700.0
2022-11-17 15:00:00,44.36,44.37,44.27,44.31,12662.0,42.7405,42.7502,42.6538,42.6923,12662.0
2022-11-17 15:05:00,44.31,44.4,44.3,44.32,14900.0,42.6923,42.7791,42.6827,42.702,14900.0
2022-11-17 15:10:00,44.31,44.31,44.22,44.22,9055.0,42.6923,42.6923,42.6056,42.6056,9055.0
2022-11-17 15:15:00,44.22,44.24,44.13,44.13,37105.0,42.6056,42.6249,42.5189,42.5189,37105.0
2022-11-17 15:20:00,44.13,44.17,44.08,44.14,27980.0,42.5189,42.5575,42.4707,42.5286,27980.0
2022-11-17 15:25:00,44.14,44.17,44.07,44.1,35369.0,42.5286,42.5575,42.4611,42.49,35369.0
2022-11-17 15:30:00,44.09,44.1,44.05,44.08,38274.0,42.4804,42.49,42.4418,42.4707,38274.0
2022-11-17 15:35:00,44.08,44.13,43.98,43.98,43676.0,42.4707,42.5189,42.3744,42.3744,43676.0
2022-11-17 15:40:00,43.98,44.07,43.98,44.07,58308.0,42.3744,42.4611,42.3744,42.4611,58308.0
2022-11-17 15:45:00,44.07,44.17,44.06,44.16,94498.0,42.4611,42.5575,42.4515,42.5478,94498.0
2022-11-17 15:50:00,44.16,44.28,44.1,44.22,104628.0,42.5478,42.6634,42.49,42.6056,104628.0
2022-11-17 15:55:00,44.22,44.29,44.19,44.28,220445.0,42.6056,42.6731,42.5767,42.6634,220445.0
2022-11-18 09:30:00,44.77,44.83,44.53,44.78,201002.0,43.1356,43.1934,42.9043,43.1452,201002.0
2022-11-18 09:35:00,44.8,45.04,44.6,44.66,164055.0,43.1645,43.3957,42.9718,43.0296,164055.0
2022-11-18 09:40:00,44.67,44.67,43.87,44.0,119150.0,43.0392,43.0392,42.2684,42.3937,119150.0
2022-11-18 09:45:00,43.99,44.38,43.98,44.38,41917.0,42.384,42.7598,42.3744,42.7598,41917.0
2022-11-18 09:50:00,44.38,44.42,44.21,44.33,24196.0,42.7598,42.7983,42.596,42.7116,24196.0
2022-11-18 09:55:00,44.34,44.35,44.21,44.28,12124.0,42.7213,42.7309,42.596,42.6634,12124.0
2022-11-18 10:00:00,44.28,44.3,43.99,44.0,14505.0,42.6634,42.6827,42.384,42.3937,14505.0
2022-11-18 10:05:00,44.01,44.15,43.93,44.15,32561.0,42.4033,42.5382,42.3262,42.5382,32561.0
2022-11-18 10:10:00,44.17,44.22,44.08,44.11,26714.0,42.5575,42.6056,42.4707,42.4996,26714.0
2022-11-18 10:15:00,44.12,44.27,44.12,44.19,11819.0,42.5093,42.6538,42.5093,42.5767,11819.0
2022-11-18 10:20:00,44.18,44.24,44.0,44.03,36844.0,42.5671,42.6249,42.3937,42.4226,36844.0
2022-11-18 10:25:00,44.03,44.04,43.87,43.96,42621.0,42.4226,42.4322,42.2684,42.3551,42621.0
2022-11-18 10:30:00,43.98,44.05,43.88,43.94,19516.0,42.3744,42.4418,42.278,42.3359,19516.0
2022-11-18 10:35:00,43.97,44.0,43.87,43.97,21794.0,42.3648,42.3937,42.2684,42.3648,21794.0
2022-11-18 10:40:00,43.98,44.03,43.9,43.93,9849.0,42.3744,42.4226,42.2973,42.3262,9849.0
2022-11-18 10:45:00,43.94,44.0,43.91,43.95,19525.0,42.3359,42.3937,42.3069,42.3455,19525.0
2022-11-18 10:50:00,43.96,44.19,43.92,44.16,15991.0,42.3551,42.5767,42.3166,42.5478,15991.0
2022-11-18 10:55:00,44.17,44.18,44.0,44.09,19982.0,42.5575,42.5671,42.3937,42.4804,19982.0
2022-11-18 11:00:00,44.08,44.1,43.91,43.95,16362.0,42.4707,42.49,42.3069,42.3455,16362.0
2022-11-18 11:05:00,43.94,44.04,43.93,43.95,10317.0,42.3359,42.4322,42.3262,42.3455,10317.0
2022-11-18 11:10:00,43.95,43.97,43.91,43.92,8889.0,42.3455,42.3648,42.3069,42.3166,8889.0
2022-11-18 11:15:00,43.89,43.89,43.76,43.86,61194.0,42.2877,42.2877,42.1624,42.2588,61194.0
2022-11-18 11:20:00,43.87,43.87,43.7,43.74,33481.0,42.2684,42.2684,42.1046,42.1432,33481.0
2022-11-18 11:25:00,43.73,43.74,43.57,43.58,22999.0,42.1335,42.1432,41.9794,41.989,22999.0
2022-11-18 11:30:00,43.58,43.67,43.57,43.6,23479.0,41.989,42.0757,41.9794,42.0083,23479.0
2022-11-18 11:35:00,43.61,43.63,43.47,43.49,57320.0,42.0179,42.0372,41.883,41.9023,57320.0
2022-11-18 11:40:00,43.47,43.52,43.43,43.46,30067.0,41.883,41.9312,41.8445,41.8734,30067.0
2022-11-18 11:45:00,43.46,43.53,43.45,43.48,22375.0,41.8734,41.9408,41.8637,41.8926,22375.0
2022-11-18 11:50:00,43.46,43.56,43.43,43.56,56535.0,41.8734,41.9697,41.8445,41.9697,56535.0
2022-11-18 11:55:00,43.55,43.6,43.5,43.52,24756.0,41.9601,42.0083,41.9119,41.9312,24756.0
2022-11-18 12:00:00,43.52,43.6,43.51,43.53,46722.0,41.9312,42.0083,41.9216,41.9408,46722.0
2022-11-18 12:05:00,43.53,43.54,43.44,43.49,52272.0,41.9408,41.9505,41.8541,41.9023,52272.0
2022-11-18 12:10:00,43.47,43.48,43.38,43.43,21366.0,41.883,41.8926,41.7963,41.8445,21366.0
2022-11-18 12:15:00,43.43,43.43,43.32,43.33,17542.0,41.8445,41.8445,41.7385,41.7481,17542.0
2022-11-18 12:20:00,43.34,43.45,43.33,43.45,13368.0,41.7578,41.8637,41.7481,41.8637,13368.0
2022-11-18 12:25:00,43.45,43.53,43.45,43.51,18011.0,41.8637,41.9408,41.8637,41.9216,18011.0
2022-11-18 12:30:00,43.51,43.51,43.39,43.4,26245.0,41.9216,41.9216,41.8059,41.8156,26245.0
2022-11-18 12:35:00,43.41,43.46,43.4,43.46,11636.0,41.8252,41.8734,41.8156,41.8734,11636.0
2022-11-18 12:40:00,43.45,43.49,43.41,43.41,14375.0,41.8637,41.9023,41.8252,41.8252,14375.0
2022-11-18 12:45:00,43.41,43.43,43.38,43.43,12358.0,41.8252,41.8445,41.7963,41.8445,12358.0
2022-11-18 12:50:00,43.43,43.47,43.36,43.39,17794.0,41.8445,41.883,41.777,41.8059,17794.0
2022-11-18 12:55:00,43.39,43.46,43.37,43.45,14674.0,41.8059,41.8734,41.7867,41.8637,14674.0
2022-11-18 13:00:00,43.44,43.45,43.36,43.38,21904.0,41.8541,41.8637,41.777,41.7963,21904.0
2022-11-18 13:05:00,43.37,43.5,43.34,43.49,27988.0,41.7867,41.9119,41.7578,41.9023,27988.0
2022-11-18 13:10:00,43.48,43.49,43.41,43.45,20188.0,41.8926,41.9023,41.8252,41.8637,20188.0
2022-11-18 13:15:00,43.45,43.52,43.43,43.49,16784.0,41.8637,41.9312,41.8445,41.9023,16784.0
2022-11-18 13:20:00,43.5,43.51,43.43,43.46,38300.0,41.9119,41.9216,41.8445,41.8734,38300.0
2022-11-18 13:25:00,43.47,43.48,43.42,43.44,36984.0,41.883,41.8926,41.8348,41.8541,36984.0
2022-11-18 13:30:00,43.45,43.47,43.43,43.47,14055.0,41.8637,41.883,41.8445,41.883,14055.0
2022-11-18 13:35:00,43.48,43.48,43.41,43.42,11904.0,41.8926,41.8926,41.8252,41.8348,11904.0
2022-11-18 13:40:00,43.42,43.43,43.34,43.37,15860.0,41.8348,41.8445,41.7578,41.7867,15860.0
2022-11-18 13:45:00,43.36,43.39,43.33,43.34,8634.0,41.777,41.8059,41.7481,41.7578,8634.0
2022-11-18 13:50:00,43.33,43.34,43.3,43.31,11683.0,41.7481,41.7578,41.7192,41.7289,11683.0
2022-11-18 13:55:00,43.3,43.32,43.29,43.3,10174.0,41.7192,41.7385,41.7096,41.7192,10174.0
2022-11-18 14:00:00,43.3,43.43,43.29,43.41,14889.0,41.7192,41.8445,41.7096,41.8252,14889.0
2022-11-18 14:05:00,43.42,43.43,43.38,43.4,15879.0,41.8348,41.8445,41.7963,41.8156,15879.0
2022-11-18 14:10:00,43.4,43.41,43.29,43.29,15650.0,41.8156,41.8252,41.7096,41.7096,15650.0
2022-11-18 14:15:00,43.28,43.32,43.26,43.29,13792.0,41.6999,41.7385,41.6807,41.7096,13792.0
2022-11-18 14:20:00,43.28,43.33,43.28,43.28,14225.0,41.6999,41.7481,41.6999,41.6999,14225.0
2022-11-18 14:25:00,43.26,43.29,43.24,43.29,23260.0,41.6807,41.7096,41.6614,41.7096,23260.0
2022-11-18 14:30:00,43.29,43.43,43.24,43.42,42680.0,41.7096,41.8445,41.6614,41.8348,42680.0
2022-11-18 14:35:00,43.43,43.44,43.39,43.42,23916.0,41.8445,41.8541,41.8059,41.8348,23916.0
2022-11-18 14:40:00,43.41,43.44,43.36,43.36,16800.0,41.8252,41.8541,41.777,41.777,16800.0
2022-11-18 14:45:00,43.36,43.4,43.35,43.37,10496.0,41.777,41.8156,41.7674,41.7867,10496.0
2022-11-18 14:50:00,43.37,43.38,43.32,43.37,11027.0,41.7867,41.7963,41.7385,41.7867,11027.0
2022-11-18 14:55:00,43.37,43.41,43.36,43.41,17599.0,41.7867,41.8252,41.777,41.8252,17599.0
2022-11-18 15:00:00,43.4,43.48,43.4,43.46,18936.0,41.8156,41.8926,41.8156,41.8734,18936.0
2022-11-18 15:05:00,43.47,43.54,43.46,43.51,18033.0,41.883,41.9505,41.8734,41.9216,18033.0
2022-11-18 15:10:00,43.52,43.52,43.43,43.47,78241.0,41.9312,41.9312,41.8445,41.883,78241.0
2022-11-18 15:15:00,43.46,43.58,43.45,43.58,160900.0,41.8734,41.989,41.8637,41.989,160900.0
2022-11-18 15:20:00,43.58,43.58,43.52,43.55,27963.0,41.989,41.989,41.9312,41.9601,27963.0
2022-11-18 15:25:00,43.54,43.62,43.54,43.61,19525.0,41.9505,42.0275,41.9505,42.0179,19525.0
2022-11-18 15:30:00,43.62,43.64,43.55,43.55,59617.0,42.0275,42.0468,41.9601,41.9601,59617.0
2022-11-18 15:35:00,43.56,43.69,43.55,43.68,57832.0,41.9697,42.095,41.9601,42.0853,57832.0
2022-11-18 15:40:00,43.68,43.72,43.66,43.72,78966.0,42.0853,42.1239,42.0661,42.1239,78966.0
2022-11-18 15:45:00,43.71,43.71,43.62,43.66,36285.0,42.1143,42.1143,42.0275,42.0661,36285.0
2022-11-18 15:50:00,43.67,43.73,43.53,43.54,125474.0,42.0757,42.1335,41.9408,41.9505,125474.0
2022-11-18 15:55:00,43.53,43.63,43.5,43.61,215956.0,41.9408,42.0372,41.9119,42.0179,215956.0
2022-11-21 09:30:00,42.65,42.79,41.69,42.0,280354.0,41.0929,41.2278,40.168,40.4667,280354.0
2022-11-21 09:35:00,42.01,42.02,41.64,41.72,89015.0,40.4763,40.4859,40.1198,40.1969,89015.0
2022-11-21 09:40:00,41.7,42.11,41.67,41.92,62217.0,40.1776,40.5727,40.1487,40.3896,62217.0
2022-11-21 09:45:00,41.92,42.33,41.87,42.32,91779.0,40.3896,40.7846,40.3414,40.775,91779.0
2022-11-21 09:50:00,42.35,42.4,42.22,42.29,59256.0,40.8039,40.8521,40.6786,40.7461,59256.0
2022-11-21 09:55:00,42.28,42.29,42.05,42.14,62212.0,40.7365,40.7461,40.5149,40.6016,62212.0
2022-11-21 10:00:00,42.12,42.27,41.98,42.05,54956.0,40.5823,40.7268,40.4474,40.5149,54956.0
2022-11-21 10:05:00,42.04,42.2,42.04,42.18,32520.0,40.5052,40.6594,40.5052,40.6401,32520.0
2022-11-21 10:10:00,42.18,42.18,42.03,42.04,61793.0,40.6401,40.6401,40.4956,40.5052,61793.0
2022-11-21 10:15:00,42.05,42.07,41.76,41.77,78957.0,40.5149,40.5341,40.2354,40.2451,78957.0
2022-11-21 10:20:00,41.77,41.81,41.57,41.81,75270.0,40.2451,40.2836,40.0524,40.2836,75270.0
2022-11-21 10:25:00,41.82,41.93,41.7,41.7,28433.0,40.2933,40.3992,40.1776,40.1776,28433.0
2022-11-21 10:30:00,41.7,41.75,41.63,41.71,30001.0,40.1776,40.2258,40.1102,40.1873,30001.0
2022-11-21 10:35:00,41.71,41.88,41.71,41.74,38812.0,40.1873,40.3511,40.1873,40.2162,38812.0
2022-11-21 10:40:00,41.73,41.82,41.61,41.64,25347.0,40.2065,40.2933,40.0909,40.1198,25347.0
2022-11-21 10:45:00,41.64,41.71,41.55,41.66,72881.0,40.1198,40.1873,40.0331,40.1391,72881.0
2022-11-21 10:50:00,41.66,41.66,41.42,41.47,45512.0,40.1391,40.1391,39.9079,39.956,45512.0
2022-11-21 10:55:00,41.46,41.63,41.46,41.6,44828.0,39.9464,40.1102,39.9464,40.0813,44828.0
2022-11-21 11:00:00,41.59,41.67,41.57,41.61,31185.0,40.0716,40.1487,40.0524,40.0909,31185.0
2022-11-21 11:05:00,41.59,41.7,41.55,41.66,47528.0,40.0716,40.1776,40.0331,40.1391,47528.0
2022-11-21 11:10:00,41.66,41.77,41.63,41.74,42669.0,40.1391,40.2451,40.1102,40.2162,42669.0
2022-11-21 11:15:00,41.72,41.86,41.69,41.81,36215.0,40.1969,40.3318,40.168,40.2836,36215.0
2022-11-21 11:20:00,41.82,41.93,41.79,41.91,35307.0,40.2933,40.3992,40.2643,40.38,35307.0
2022-11-21 11:25:00,41.91,41.98,41.79,41.8,54442.0,40.38,40.4474,40.2643,40.274,54442.0
2022-11-21 11:30:00,41.79,41.87,41.75,41.77,43713.0,40.2643,40.3414,40.2258,40.2451,43713.0
2022-11-21 11:35:00,41.76,41.86,41.73,41.73,61308.0,40.2354,40.3318,40.2065,40.2065,61308.0
2022-11-21 11:40:00,41.74,41.83,41.72,41.73,30299.0,40.2162,40.3029,40.1969,40.2065,30299.0
2022-11-21 11:45:00,41.72,41.77,41.68,41.73,48755.0,40.1969,40.2451,40.1584,40.2065,48755.0
2022-11-21 11:50:00,41.73,41.8,41.7,41.77,46221.0,40.2065,40.274,40.1776,40.2451,46221.0
2022-11-21 11:55:00,41.76,41.77,41.6,41.64,41031.0,40.2354,40.2451,40.0813,40.1198,41031.0
2022-11-21 12:00:00,41.65,41.8,41.64,41.69,45139.0,40.1295,40.274,40.1198,40.168,45139.0
2022-11-21 12:05:00,41.69,41.71,41.55,41.57,32143.0,40.168,40.1873,40.0331,40.0524,32143.0
2022-11-21 12:10:00,41.57,41.7,41.56,41.68,25338.0,40.0524,40.1776,40.0427,40.1584,25338.0
2022-11-21 12:15:00,41.69,41.71,41.62,41.66,39091.0,40.168,40.1873,40.1006,40.1391,39091.0
2022-11-21 12:20:00,41.65,41.66,41.57,41.58,30664.0,40.1295,40.1391,40.0524,40.062,30664.0
2022-11-21 12:25:00,41.58,41.78,41.57,41.78,29888.0,40.062,40.2547,40.0524,40.2547,29888.0
2022-11-21 12:30:00,41.79,41.92,41.78,41.88,44172.0,40.2643,40.3896,40.2547,40.3511,44172.0
2022-11-21 12:35:00,41.88,41.93,41.81,41.82,25482.0,40.3511,40.3992,40.2836,40.2933,25482.0
2022-11-21 12:40:00,41.82,41.89,41.79,41.87,24271.0,40.2933,40.3607,40.2643,40.3414,24271.0
2022-11-21 12:45:00,41.87,41.88,41.77,41.85,32211.0,40.3414,40.3511,40.2451,40.3222,32211.0
2022-11-21 12:50:00,41.84,41.84,41.73,41.75,18994.0,40.3125,40.3125,40.2065,40.2258,18994.0
2022-11-21 12:55:00,41.75,41.76,41.64,41.67,16411.0,40.2258,40.2354,40.1198,40.1487,16411.0
2022-11-21 13:00:00,41.66,41.72,41.66,41.7,24815.0,40.1391,40.1969,40.1391,40.1776,24815.0
2022-11-21 13:05:00,41.7,41.77,41.69,41.7,37979.0,40.1776,40.2451,40.168,40.1776,37979.0
2022-11-21 13:10:00,41.7,41.85,41.7,41.82,24023.0,40.1776,40.3222,40.1776,40.2933,24023.0
2022-11-21 13:15:00,41.84,41.84,41.78,41.83,81878.0,40.3125,40.3125,40.2547,40.3029,81878.0
2022-11-21 13:20:00,41.84,41.87,41.81,41.82,63788.0,40.3125,40.3414,40.2836,40.2933,63788.0
2022-11-21 13:25:00,41.83,41.88,41.76,41.87,24548.0,40.3029,40.3511,40.2354,40.3414,24548.0
2022-11-21 13:30:00,41.87,41.89,41.8,41.89,28774.0,40.3414,40.3607,40.274,40.3607,28774.0
2022-11-21 13:35:00,41.87,41.93,41.86,41.92,27170.0,40.3414,40.3992,40.3318,40.3896,27170.0
2022-11-21 13:40:00,41.92,41.93,41.83,41.88,21100.0,40.3896,40.3992,40.3029,40.3511,21100.0
2022-11-21 13:45:00,41.88,41.88,41.81,41.84,22200.0,40.3511,40.3511,40.2836,40.3125,22200.0
2022-11-21 13:50:00,41.84,41.86,41.79,41.8,18408.0,40.3125,40.3318,40.2643,40.274,18408.0
2022-11-21 13:55:00,41.8,41.86,41.78,41.85,24870.0,40.274,40.3318,40.2547,40.3222,24870.0
2022-11-21 14:00:00,41.85,41.91,41.84,41.88,22889.0,40.3222,40.38,40.3125,40.3511,22889.0
2022-11-21 14:05:00,41.88,41.93,41.88,41.89,17681.0,40.3511,40.3992,40.3511,40.3607,17681.0
2022-11-21 14:10:00,41.89,41.9,41.84,41.87,12585.0,40.3607,40.3703,40.3125,40.3414,12585.0
2022-11-21 14:15:00,41.87,41.88,41.85,41.85,9940.0,40.3414,40.3511,40.3222,40.3222,9940.0
2022-11-21 14:20:00,41.84,41.85,41.73,41.8,17171.0,40.3125,40.3222,40.2065,40.274,17171.0
2022-11-21 14:25:00,41.81,41.89,41.8,41.87,21534.0,40.2836,40.3607,40.274,40.3414,21534.0
2022-11-21 14:30:00,41.87,41.94,41.86,41.91,25791.0,40.3414,40.4089,40.3318,40.38,25791.0
2022-11-21 14:35:00,41.91,41.91,41.86,41.89,12004.0,40.38,40.38,40.3318,40.3607,12004.0
2022-11-21 14:40:00,41.89,41.91,41.87,41.9,14586.0,40.3607,40.38,40.3414,40.3703,14586.0
2022-11-21 14:45:00,41.89,41.95,41.89,41.94,12830.0,40.3607,40.4185,40.3607,40.4089,12830.0
2022-11-21 14:50:00,41.93,41.94,41.86,41.87,17539.0,40.3992,40.4089,40.3318,40.3414,17539.0
2022-11-21 14:55:00,41.87,41.95,41.85,41.93,41522.0,40.3414,40.4185,40.3222,40.3992,41522.0
2022-11-21 15:00:00,41.94,41.97,41.92,41.93,27061.0,40.4089,40.4378,40.3896,40.3992,27061.0
2022-11-21 15:05:00,41.93,41.93,41.89,41.89,17443.0,40.3992,40.3992,40.3607,40.3607,17443.0
2022-11-21 15:10:00,41.87,41.89,41.82,41.89,15777.0,40.3414,40.3607,40.2933,40.3607,15777.0
2022-11-21 15:15:00,41.88,41.89,41.85,41.86,14599.0,40.3511,40.3607,40.3222,40.3318,14599.0
2022-11-21 15:20:00,41.85,41.88,41.84,41.88,24234.0,40.3222,40.3511,40.3125,40.3511,24234.0
2022-11-21 15:25:00,41.88,41.98,41.85,41.97,48025.0,40.3511,40.4474,40.3222,40.4378,48025.0
2022-11-21 15:30:00,41.97,42.07,41.94,42.04,66414.0,40.4378,40.5341,40.4089,40.5052,66414.0
2022-11-21 15:35:00,42.05,42.1,42.03,42.05,83590.0,40.5149,40.563,40.4956,40.5149,83590.0
2022-11-21 15:40:00,42.05,42.19,42.02,42.19,80750.0,40.5149,40.6497,40.4859,40.6497,80750.0
2022-11-21 15:45:00,42.19,42.22,42.13,42.2,135761.0,40.6497,40.6786,40.5919,40.6594,135761.0
2022-11-21 15:50:00,42.2,42.31,42.17,42.25,178131.0,40.6594,40.7654,40.6305,40.7076,178131.0
2022-11-21 15:55:00,42.25,42.38,42.22,42.38,496537.0,40.7076,40.8328,40.6786,40.8328,496537.0
2022-11-22 09:30:00,42.19,42.24,41.94,41.94,61480.0,40.6497,40.6979,40.4089,40.4089,61480.0
2022-11-22 09:35:00,42.0,42.06,41.75,41.85,44257.0,40.4667,40.5245,40.2258,40.3222,44257.0
2022-11-22 09:40:00,41.8,41.93,41.72,41.85,50639.0,40.274,40.3992,40.1969,40.3222,50639.0
2022-11-22 09:45:00,41.83,41.95,41.76,41.85,27663.0,40.3029,40.4185,40.2354,40.3222,27663.0
2022-11-22 09:50:00,41.84,41.93,41.74,41.86,27760.0,40.3125,40.3992,40.2162,40.3318,27760.0
2022-11-22 09:55:00,41.85,42.03,41.83,42.0,25380.0,40.3222,40.4956,40.3029,40.4667,25380.0
2022-11-22 10:00:00,42.01,42.21,41.99,42.11,48848.0,40.4763,40.669,40.457,40.5727,48848.0
2022-11-22 10:05:00,42.1,42.2,42.05,42.05,44772.0,40.563,40.6594,40.5149,40.5149,44772.0
2022-11-22 10:10:00,42.07,42.19,42.05,42.18,18764.0,40.5341,40.6497,40.5149,40.6401,18764.0
2022-11-22 10:15:00,42.19,42.24,42.04,42.12,48433.0,40.6497,40.6979,40.5052,40.5823,48433.0
2022-11-22 10:20:00,42.1,42.16,42.04,42.16,34352.0,40.563,40.6208,40.5052,40.6208,34352.0
2022-11-22 10:25:00,42.18,42.44,42.17,42.43,49544.0,40.6401,40.8906,40.6305,40.881,49544.0
2022-11-22 10:30:00,42.45,42.6,42.36,42.38,69441.0,40.9003,41.0448,40.8135,40.8328,69441.0
2022-11-22 10:35:00,42.39,42.5,42.38,42.39,30874.0,40.8424,40.9484,40.8328,40.8424,30874.0
2022-11-22 10:40:00,42.4,42.5,42.34,42.5,14825.0,40.8521,40.9484,40.7943,40.9484,14825.0
2022-11-22 10:45:00,42.52,42.57,42.5,42.57,21392.0,40.9677,41.0159,40.9484,41.0159,21392.0
2022-11-22 10:50:00,42.58,42.59,42.46,42.46,27298.0,41.0255,41.0351,40.9099,40.9099,27298.0
2022-11-22 10:55:00,42.46,42.52,42.37,42.4,33396.0,40.9099,40.9677,40.8232,40.8521,33396.0
2022-11-22 11:00:00,42.4,42.4,42.28,42.29,14767.0,40.8521,40.8521,40.7365,40.7461,14767.0
2022-11-22 11:05:00,42.3,42.46,42.29,42.43,19911.0,40.7557,40.9099,40.7461,40.881,19911.0
2022-11-22 11:10:00,42.43,42.52,42.39,42.42,30883.0,40.881,40.9677,40.8424,40.8713,30883.0
2022-11-22 11:15:00,42.41,42.46,42.35,42.46,23681.0,40.8617,40.9099,40.8039,40.9099,23681.0
2022-11-22 11:20:00,42.46,42.46,42.42,42.45,19004.0,40.9099,40.9099,40.8713,40.9003,19004.0
2022-11-22 11:25:00,42.46,42.5,42.38,42.39,22766.0,40.9099,40.9484,40.8328,40.8424,22766.0
2022-11-22 11:30:00,42.38,42.39,42.29,42.36,11747.0,40.8328,40.8424,40.7461,40.8135,11747.0
2022-11-22 11:35:00,42.36,42.47,42.35,42.41,11308.0,40.8135,40.9195,40.8039,40.8617,11308.0
2022-11-22 11:40:00,42.43,42.48,42.34,42.34,12170.0,40.881,40.9292,40.7943,40.7943,12170.0
2022-11-22 11:45:00,42.34,42.4,42.33,42.38,11138.0,40.7943,40.8521,40.7846,40.8328,11138.0
2022-11-22 11:50:00,42.37,42.37,42.3,42.35,13106.0,40.8232,40.8232,40.7557,40.8039,13106.0
2022-11-22 11:55:00,42.35,42.4,42.33,42.39,10916.0,40.8039,40.8521,40.7846,40.8424,10916.0
2022-11-22 12:00:00,42.39,42.45,42.38,42.44,8857.0,40.8424,40.9003,40.8328,40.8906,8857.0
2022-11-22 12:05:00,42.43,42.46,42.4,42.45,7386.0,40.881,40.9099,40.8521,40.9003,7386.0
2022-11-22 12:10:00,42.46,42.5,42.44,42.46,10182.0,40.9099,40.9484,40.8906,40.9099,10182.0
2022-11-22 12:15:00,42.47,42.52,42.46,42.51,16484.0,40.9195,40.9677,40.9099,40.9581,16484.0
2022-11-22 12:20:00,42.49,42.5,42.31,42.34,41692.0,40.9388,40.9484,40.7654,40.7943,41692.0
2022-11-22 12:25:00,42.34,42.38,42.32,42.34,14895.0,40.7943,40.8328,40.775,40.7943,14895.0
2022-11-22 12:30:00,42.33,42.37,42.28,42.34,10786.0,40.7846,40.8232,40.7365,40.7943,10786.0
2022-11-22 12:35:00,42.34,42.34,42.31,42.32,7028.0,40.7943,40.7943,40.7654,40.775,7028.0
2022-11-22 12:40:00,42.32,42.33,42.26,42.28,11255.0,40.775,40.7846,40.7172,40.7365,11255.0
2022-11-22 12:45:00,42.27,42.32,42.26,42.32,13642.0,40.7268,40.775,40.7172,40.775,13642.0
2022-11-22 12:50:00,42.33,42.37,42.31,42.31,11464.0,40.7846,40.8232,40.7654,40.7654,11464.0
2022-11-22 12:55:00,42.32,42.34,42.3,42.32,8941.0,40.775,40.7943,40.7557,40.775,8941.0
2022-11-22 13:00:00,42.32,42.33,42.29,42.3,11188.0,40.775,40.7846,40.7461,40.7557,11188.0
2022-11-22 13:05:00,42.29,42.46,42.29,42.44,15961.0,40.7461,40.9099,40.7461,40.8906,15961.0
2022-11-22 13:10:00,42.44,42.48,42.39,42.43,30262.0,40.8906,40.9292,40.8424,40.881,30262.0
2022-11-22 13:15:00,42.42,42.44,42.4,42.43,10416.0,40.8713,40.8906,40.8521,40.881,10416.0
2022-11-22 13:20:00,42.43,42.45,42.37,42.39,24386.0,40.881,40.9003,40.8232,40.8424,24386.0
2022-11-22 13:25:00,42.38,42.4,42.37,42.4,9918.0,40.8328,40.8521,40.8232,40.8521,9918.0
2022-11-22 13:30:00,42.4,42.42,42.39,42.4,7568.0,40.8521,40.8713,40.8424,40.8521,7568.0
2022-11-22 13:35:00,42.4,42.41,42.38,42.39,6264.0,40.8521,40.8617,40.8328,40.8424,6264.0
2022-11-22 13:40:00,42.39,42.43,42.39,42.43,9671.0,40.8424,40.881,40.8424,40.881,9671.0
2022-11-22 13:45:00,42.43,42.43,42.38,42.38,16844.0,40.881,40.881,40.8328,40.8328,16844.0
2022-11-22 13:50:00,42.38,42.45,42.37,42.44,8747.0,40.8328,40.9003,40.8232,40.8906,8747.0
2022-11-22 13:55:00,42.44,42.47,42.36,42.44,27282.0,40.8906,40.9195,40.8135,40.8906,27282.0
2022-11-22 14:00:00,42.45,42.47,42.43,42.45,8091.0,40.9003,40.9195,40.881,40.9003,8091.0
2022-11-22 14:05:00,42.43,42.43,42.4,42.4,8114.0,40.881,40.881,40.8521,40.8521,8114.0
2022-11-22 14:10:00,42.41,42.45,42.39,42.4,7472.0,40.8617,40.9003,40.8424,40.8521,7472.0
2022-11-22 14:15:00,42.4,42.45,42.39,42.45,8578.0,40.8521,40.9003,40.8424,40.9003,8578.0
2022-11-22 14:20:00,42.44,42.44,42.38,42.41,12236.0,40.8906,40.8906,40.8328,40.8617,12236.0
2022-11-22 14:25:00,42.39,42.39,42.32,42.32,13202.0,40.8424,40.8424,40.775,40.775,13202.0
2022-11-22 14:30:00,42.32,42.33,42.3,42.32,8284.0,40.775,40.7846,40.7557,40.775,8284.0
2022-11-22 14:35:00,42.33,42.41,42.33,42.41,9078.0,40.7846,40.8617,40.7846,40.8617,9078.0
2022-11-22 14:40:00,42.41,42.41,42.34,42.35,12229.0,40.8617,40.8617,40.7943,40.8039,12229.0
2022-11-22 14:45:00,42.35,42.4,42.35,42.39,15449.0,40.8039,40.8521,40.8039,40.8424,15449.0
2022-11-22 14:50:00,42.39,42.4,42.35,42.38,19807.0,40.8424,40.8521,40.8039,40.8328,19807.0
2022-11-22 14:55:00,42.39,42.44,42.38,42.43,13977.0,40.8424,40.8906,40.8328,40.881,13977.0
2022-11-22 15:00:00,42.43,42.51,42.4,42.51,36720.0,40.881,40.9581,40.8521,40.9581,36720.0
2022-11-22 15:05:00,42.51,42.56,42.47,42.54,48180.0,40.9581,41.0062,40.9195,40.987,48180.0
2022-11-22 15:10:00,42.55,42.59,42.53,42.57,16516.0,40.9966,41.0351,40.9773,41.0159,16516.0
2022-11-22 15:15:00,42.58,42.59,42.55,42.58,22900.0,41.0255,41.0351,40.9966,41.0255,22900.0
2022-11-22 15:20:00,42.58,42.61,42.57,42.6,11602.0,41.0255,41.0544,41.0159,41.0448,11602.0
2022-11-22 15:25:00,42.6,42.68,42.58,42.65,30594.0,41.0448,41.1219,41.0255,41.0929,30594.0
2022-11-22 15:30:00,42.66,42.73,42.66,42.72,45175.0,41.1026,41.17,41.1026,41.1604,45175.0
2022-11-22 15:35:00,42.71,42.79,42.69,42.79,27674.0,41.1508,41.2278,41.1315,41.2278,27674.0
2022-11-22 15:40:00,42.78,42.78,42.68,42.75,38183.0,41.2182,41.2182,41.1219,41.1893,38183.0
2022-11-22 15:45:00,42.74,42.77,42.68,42.69,46911.0,41.1797,41.2086,41.1219,41.1315,46911.0
2022-11-22 15:50:00,42.69,42.77,42.68,42.74,65332.0,41.1315,41.2086,41.1219,41.1797,65332.0
2022-11-22 15:55:00,42.73,42.75,42.69,42.7,140987.0,41.17,41.1893,41.1315,41.1411,140987.0
2022-11-23 09:30:00,42.84,42.92,42.36,42.65,38730.0,41.276,41.3531,40.8135,41.0929,38730.0
2022-11-23 09:35:00,42.63,42.65,42.39,42.46,7780.0,41.0737,41.0929,40.8424,40.9099,7780.0
2022-11-23 09:40:00,42.44,42.45,42.27,42.31,14979.0,40.8906,40.9003,40.7268,40.7654,14979.0
2022-11-23 09:45:00,42.39,42.43,42.28,42.33,20547.0,40.8424,40.881,40.7365,40.7846,20547.0
2022-11-23 09:50:00,42.36,42.52,42.29,42.4,70059.0,40.8135,40.9677,40.7461,40.8521,70059.0
2022-11-23 09:55:00,42.43,42.51,42.37,42.5,39984.0,40.881,40.9581,40.8232,40.9484,39984.0
2022-11-23 10:00:00,42.47,42.56,42.39,42.48,34520.0,40.9195,41.0062,40.8424,40.9292,34520.0
2022-11-23 10:05:00,42.48,42.72,42.48,42.72,17639.0,40.9292,41.1604,40.9292,41.1604,17639.0
2022-11-23 10:10:00,42.73,42.75,42.56,42.71,21832.0,41.17,41.1893,41.0062,41.1508,21832.0
2022-11-23 10:15:00,42.69,42.79,42.61,42.77,23993.0,41.1315,41.2278,41.0544,41.2086,23993.0
2022-11-23 10:20:00,42.79,42.9,42.76,42.87,48719.0,41.2278,41.3338,41.1989,41.3049,48719.0
2022-11-23 10:25:00,42.87,42.88,42.77,42.82,16706.0,41.3049,41.3146,41.2086,41.2567,16706.0
2022-11-23 10:30:00,42.84,42.87,42.79,42.86,22412.0,41.276,41.3049,41.2278,41.2953,22412.0
2022-11-23 10:35:00,42.87,43.09,42.87,43.06,37712.0,41.3049,41.5169,41.3049,41.488,37712.0
2022-11-23 10:40:00,43.06,43.21,43.05,43.18,22053.0,41.488,41.6325,41.4783,41.6036,22053.0
2022-11-23 10:45:00,43.18,43.18,43.06,43.07,21753.0,41.6036,41.6036,41.488,41.4976,21753.0
2022-11-23 10:50:00,43.08,43.1,42.96,43.02,10774.0,41.5073,41.5265,41.3916,41.4494,10774.0
2022-11-23 10:55:00,43.03,43.05,42.9,42.95,16652.0,41.4591,41.4783,41.3338,41.382,16652.0
2022-11-23 11:00:00,42.95,42.97,42.78,42.85,16670.0,41.382,41.4013,41.2182,41.2856,16670.0
2022-11-23 11:05:00,42.86,42.89,42.81,42.89,7605.0,41.2953,41.3242,41.2471,41.3242,7605.0
2022-11-23 11:10:00,42.88,42.92,42.85,42.85,12677.0,41.3146,41.3531,41.2856,41.2856,12677.0
2022-11-23 11:15:00,42.86,42.89,42.82,42.84,17468.0,41.2953,41.3242,41.2567,41.276,17468.0
2022-11-23 11:20:00,42.83,42.92,42.82,42.92,9395.0,41.2664,41.3531,41.2567,41.3531,9395.0
2022-11-23 11:25:00,42.93,42.95,42.83,42.89,25878.0,41.3627,41.382,41.2664,41.3242,25878.0
2022-11-23 11:30:00,42.9,42.92,42.83,42.88,8862.0,41.3338,41.3531,41.2664,41.3146,8862.0
2022-11-23 11:35:00,42.86,42.86,42.72,42.73,8599.0,41.2953,41.2953,41.1604,41.17,8599.0
2022-11-23 11:40:00,42.73,42.78,42.69,42.76,15429.0,41.17,41.2182,41.1315,41.1989,15429.0
2022-11-23 11:45:00,42.77,42.79,42.63,42.63,19653.0,41.2086,41.2278,41.0737,41.0737,19653.0
2022-11-23 11:50:00,42.61,42.7,42.59,42.59,8895.0,41.0544,41.1411,41.0351,41.0351,8895.0
2022-11-23 11:55:00,42.59,42.62,42.54,42.58,16772.0,41.0351,41.064,40.987,41.0255,16772.0
2022-11-23 12:00:00,42.59,42.64,42.59,42.59,7428.0,41.0351,41.0833,41.0351,41.0351,7428.0
2022-11-23 12:05:00,42.59,42.68,42.58,42.67,9480.0,41.0351,41.1219,41.0255,41.1122,9480.0
2022-11-23 12:10:00,42.66,42.67,42.56,42.62,6081.0,41.1026,41.1122,41.0062,41.064,6081.0
2022-11-23 12:15:00,42.63,42.66,42.61,42.63,7750.0,41.0737,41.1026,41.0544,41.0737,7750.0
2022-11-23 12:20:00,42.6,42.6,42.56,42.59,9943.0,41.0448,41.0448,41.0062,41.0351,9943.0
2022-11-23 12:25:00,42.59,42.63,42.55,42.59,12282.0,41.0351,41.0737,40.9966,41.0351,12282.0
2022-11-23 12:30:00,42.6,42.63,42.58,42.61,11115.0,41.0448,41.0737,41.0255,41.0544,11115.0
2022-11-23 12:35:00,42.61,42.61,42.5,42.54,10509.0,41.0544,41.0544,40.9484,40.987,10509.0
2022-11-23 12:40:00,42.54,42.54,42.42,42.48,15624.0,40.987,40.987,40.8713,40.9292,15624.0
2022-11-23 12:45:00,42.48,42.57,42.46,42.56,11318.0,40.9292,41.0159,40.9099,41.0062,11318.0
2022-11-23 12:50:00,42.55,42.55,42.48,42.53,8852.0,40.9966,40.9966,40.9292,40.9773,8852.0
2022-11-23 12:55:00,42.51,42.54,42.46,42.53,8401.0,40.9581,40.987,40.9099,40.9773,8401.0
2022-11-23 13:00:00,42.51,42.56,42.5,42.56,5625.0,40.9581,41.0062,40.9484,41.0062,5625.0
2022-11-23 13:05:00,42.54,42.59,42.53,42.58,3602.0,40.987,41.0351,40.9773,41.0255,3602.0
2022-11-23 13:10:00,42.58,42.6,42.57,42.58,5348.0,41.0255,41.0448,41.0159,41.0255,5348.0
2022-11-23 13:15:00,42.59,42.64,42.59,42.61,4701.0,41.0351,41.0833,41.0351,41.0544,4701.0
2022-11-23 13:20:00,42.61,42.67,42.6,42.66,7281.0,41.0544,41.1122,41.0448,41.1026,7281.0
2022-11-23 13:25:00,42.66,42.7,42.63,42.67,5284.0,41.1026,41.1411,41.0737,41.1122,5284.0
2022-11-23 13:30:00,42.68,42.69,42.66,42.68,1981.0,41.1219,41.1315,41.1026,41.1219,1981.0
2022-11-23 13:35:00,42.68,42.7,42.64,42.64,13455.0,41.1219,41.1411,41.0833,41.0833,13455.0
2022-11-23 13:40:00,42.64,42.7,42.64,42.69,8550.0,41.0833,41.1411,41.0833,41.1315,8550.0
2022-11-23 13:45:00,42.69,42.74,42.69,42.74,22106.0,41.1315,41.1797,41.1315,41.1797,22106.0
2022-11-23 13:50:00,42.75,42.77,42.67,42.67,14644.0,41.1893,41.2086,41.1122,41.1122,14644.0
2022-11-23 13:55:00,42.68,42.72,42.67,42.71,3117.0,41.1219,41.1604,41.1122,41.1508,3117.0
2022-11-23 14:00:00,42.73,42.9,42.66,42.85,18132.0,41.17,41.3338,41.1026,41.2856,18132.0
2022-11-23 14:05:00,42.85,42.95,42.83,42.95,11882.0,41.2856,41.382,41.2664,41.382,11882.0
2022-11-23 14:10:00,42.96,42.99,42.89,42.98,10748.0,41.3916,41.4205,41.3242,41.4109,10748.0
2022-11-23 14:15:00,42.99,42.99,42.91,42.92,4070.0,41.4205,41.4205,41.3435,41.3531,4070.0
2022-11-23 14:20:00,42.93,43.0,42.92,43.0,4177.0,41.3627,41.4302,41.3531,41.4302,4177.0
2022-11-23 14:25:00,42.99,43.08,42.99,43.02,7763.0,41.4205,41.5073,41.4205,41.4494,7763.0
2022-11-23 14:30:00,43.01,43.03,42.94,42.94,20584.0,41.4398,41.4591,41.3724,41.3724,20584.0
2022-11-23 14:35:00,42.92,42.92,42.87,42.92,20249.0,41.3531,41.3531,41.3049,41.3531,20249.0
2022-11-23 14:40:00,42.92,43.0,42.9,43.0,5306.0,41.3531,41.4302,41.3338,41.4302,5306.0
2022-11-23 14:45:00,42.99,43.06,42.98,43.06,4960.0,41.4205,41.488,41.4109,41.488,4960.0
2022-11-23 14:50:00,43.04,43.1,43.01,43.01,10953.0,41.4687,41.5265,41.4398,41.4398,10953.0
2022-11-23 14:55:00,43.02,43.04,42.99,43.01,4626.0,41.4494,41.4687,41.4205,41.4398,4626.0
2022-11-23 15:00:00,43.0,43.0,42.91,42.93,19057.0,41.4302,41.4302,41.3435,41.3627,19057.0
2022-11-23 15:05:00,42.93,42.96,42.91,42.93,31620.0,41.3627,41.3916,41.3435,41.3627,31620.0
2022-11-23 15:10:00,42.93,42.96,42.9,42.94,20896.0,41.3627,41.3916,41.3338,41.3724,20896.0
2022-11-23 15:15:00,42.94,43.02,42.94,43.0,24359.0,41.3724,41.4494,41.3724,41.4302,24359.0
2022-11-23 15:20:00,43.0,43.0,42.9,42.97,25498.0,41.4302,41.4302,41.3338,41.4013,25498.0
2022-11-23 15:25:00,42.97,42.99,42.96,42.96,27573.0,41.4013,41.4205,41.3916,41.3916,27573.0
2022-11-23 15:30:00,42.96,42.97,42.91,42.92,49832.0,41.3916,41.4013,41.3435,41.3531,49832.0
2022-11-23 15:35:00,42.92,43.06,42.92,43.05,23835.0,41.3531,41.488,41.3531,41.4783,23835.0
2022-11-23 15:40:00,43.06,43.06,42.96,43.01,17292.0,41.488,41.488,41.3916,41.4398,17292.0
2022-11-23 15:45:00,43.01,43.01,42.96,42.96,20991.0,41.4398,41.4398,41.3916,41.3916,20991.0
2022-11-23 15:50:00,42.97,43.07,42.97,43.05,43884.0,41.4013,41.4976,41.4013,41.4783,43884.0
2022-11-23 15:55:00,43.04,43.07,42.98,43.07,98068.0,41.4687,41.4976,41.4109,41.4976,98068.0
2022-11-25 09:30:00,43.34,43.34,42.75,42.93,169092.0,41.7578,41.7578,41.1893,41.3627,169092.0
2022-11-25 09:35:00,42.94,43.26,42.94,43.11,40662.0,41.3724,41.6807,41.3724,41.5362,40662.0
2022-11-25 09:40:00,43.07,43.2,42.99,43.13,89429.0,41.4976,41.6229,41.4205,41.5554,89429.0
2022-11-25 09:45:00,43.14,43.14,42.75,42.83,18061.0,41.5651,41.5651,41.1893,41.2664,18061.0
2022-11-25 09:50:00,42.83,42.86,42.55,42.59,35285.0,41.2664,41.2953,40.9966,41.0351,35285.0
2022-11-25 09:55:00,42.59,42.82,42.58,42.8,22096.0,41.0351,41.2567,41.0255,41.2375,22096.0
2022-11-25 10:00:00,42.8,42.88,42.64,42.83,35350.0,41.2375,41.3146,41.0833,41.2664,35350.0
2022-11-25 10:05:00,42.82,42.91,42.81,42.87,37587.0,41.2567,41.3435,41.2471,41.3049,37587.0
2022-11-25 10:10:00,42.84,42.86,42.62,42.71,23532.0,41.276,41.2953,41.064,41.1508,23532.0
2022-11-25 10:15:00,42.74,42.94,42.74,42.92,46322.0,41.1797,41.3724,41.1797,41.3531,46322.0
2022-11-25 10:20:00,42.93,42.97,42.81,42.83,37396.0,41.3627,41.4013,41.2471,41.2664,37396.0
2022-11-25 10:25:00,42.83,42.85,42.74,42.8,29588.0,41.2664,41.2856,41.1797,41.2375,29588.0
2022-11-25 10:30:00,42.8,43.03,42.79,42.98,33852.0,41.2375,41.4591,41.2278,41.4109,33852.0
2022-11-25 10:35:00,42.97,42.98,42.78,42.82,43107.0,41.4013,41.4109,41.2182,41.2567,43107.0
2022-11-25 10:40:00,42.81,42.85,42.79,42.81,13997.0,41.2471,41.2856,41.2278,41.2471,13997.0
2022-11-25 10:45:00,42.82,42.92,42.81,42.88,27711.0,41.2567,41.3531,41.2471,41.3146,27711.0
2022-11-25 10:50:00,42.87,42.88,42.73,42.81,27698.0,41.3049,41.3146,41.17,41.2471,27698.0
2022-11-25 10:55:00,42.81,42.83,42.68,42.76,29565.0,41.2471,41.2664,41.1219,41.1989,29565.0
2022-11-25 11:00:00,42.77,42.81,42.72,42.79,14820.0,41.2086,41.2471,41.1604,41.2278,14820.0
2022-11-25 11:05:00,42.8,42.86,42.79,42.82,10997.0,41.2375,41.2953,41.2278,41.2567,10997.0
2022-11-25 11:10:00,42.83,42.84,42.71,42.81,45812.0,41.2664,41.276,41.1508,41.2471,45812.0
2022-11-25 11:15:00,42.81,42.97,42.81,42.95,33566.0,41.2471,41.4013,41.2471,41.382,33566.0
2022-11-25 11:20:00,42.95,42.97,42.89,42.95,50498.0,41.382,41.4013,41.3242,41.382,50498.0
2022-11-25 11:25:00,42.94,42.97,42.87,42.9,47385.0,41.3724,41.4013,41.3049,41.3338,47385.0
2022-11-25 11:30:00,42.91,42.92,42.84,42.91,35691.0,41.3435,41.3531,41.276,41.3435,35691.0
2022-11-25 11:35:00,42.91,43.0,42.86,42.9,30881.0,41.3435,41.4302,41.2953,41.3338,30881.0
2022-11-25 11:40:00,42.9,42.92,42.82,42.92,58584.0,41.3338,41.3531,41.2567,41.3531,58584.0
2022-11-25 11:45:00,42.92,42.95,42.89,42.93,62683.0,41.3531,41.382,41.3242,41.3627,62683.0
2022-11-25 11:50:00,42.92,43.0,42.92,42.96,22658.0,41.3531,41.4302,41.3531,41.3916,22658.0
2022-11-25 11:55:00,42.96,42.97,42.84,42.86,39323.0,41.3916,41.4013,41.276,41.2953,39323.0
2022-11-25 12:00:00,42.85,42.96,42.85,42.94,31382.0,41.2856,41.3916,41.2856,41.3724,31382.0
2022-11-25 12:05:00,42.94,43.0,42.93,42.97,34843.0,41.3724,41.4302,41.3627,41.4013,34843.0
2022-11-25 12:10:00,42.98,43.0,42.89,42.9,28618.0,41.4109,41.4302,41.3242,41.3338,28618.0
2022-11-25 12:15:00,42.9,42.93,42.86,42.87,58266.0,41.3338,41.3627,41.2953,41.3049,58266.0
2022-11-25 12:20:00,42.87,42.9,42.86,42.88,12882.0,41.3049,41.3338,41.2953,41.3146,12882.0
2022-11-25 12:25:00,42.89,42.96,42.88,42.91,25080.0,41.3242,41.3916,41.3146,41.3435,25080.0
2022-11-25 12:30:00,42.9,42.93,42.88,42.9,44010.0,41.3338,41.3627,41.3146,41.3338,44010.0
2022-11-25 12:35:00,42.9,42.92,42.87,42.92,61388.0,41.3338,41.3531,41.3049,41.3531,61388.0
2022-11-25 12:40:00,42.92,43.1,42.89,43.1,43367.0,41.3531,41.5265,41.3242,41.5265,43367.0
2022-11-25 12:45:00,43.1,43.13,43.03,43.05,65522.0,41.5265,41.5554,41.4591,41.4783,65522.0
2022-11-25 12:50:00,43.05,43.15,43.04,43.13,70013.0,41.4783,41.5747,41.4687,41.5554,70013.0
2022-11-25 12:55:00,43.13,43.19,43.1,43.19,179573.0,41.5554,41.6132,41.5265,41.6132,179573.0
2022-11-28 09:30:00,44.35,44.65,43.83,44.01,349825.0,42.7309,43.0199,42.2299,42.4033,349825.0
2022-11-28 09:35:00,44.0,44.06,43.22,43.27,163247.0,42.3937,42.4515,41.6421,41.6903,163247.0
2022-11-28 09:40:00,43.26,43.29,42.93,43.09,193745.0,41.6807,41.7096,41.3627,41.5169,193745.0
2022-11-28 09:45:00,43.07,43.65,42.91,42.91,194853.0,41.4976,42.0564,41.3435,41.3435,194853.0
2022-11-28 09:50:00,42.94,43.02,42.6,42.64,154972.0,41.3724,41.4494,41.0448,41.0833,154972.0
2022-11-28 09:55:00,42.66,43.08,42.59,43.02,183275.0,41.1026,41.5073,41.0351,41.4494,183275.0
2022-11-28 10:00:00,43.01,43.56,43.0,43.46,202640.0,41.4398,41.9697,41.4302,41.8734,202640.0
2022-11-28 10:05:00,43.47,43.63,43.26,43.57,170548.0,41.883,42.0372,41.6807,41.9794,170548.0
2022-11-28 10:10:00,43.56,43.69,43.43,43.5,155611.0,41.9697,42.095,41.8445,41.9119,155611.0
2022-11-28 10:15:00,43.52,43.75,43.4,43.72,136824.0,41.9312,42.1528,41.8156,42.1239,136824.0
2022-11-28 10:20:00,43.7,43.83,43.53,43.82,122889.0,42.1046,42.2299,41.9408,42.2202,122889.0
2022-11-28 10:25:00,43.81,43.84,43.56,43.65,341126.0,42.2106,42.2395,41.9697,42.0564,341126.0
2022-11-28 10:30:00,43.66,43.69,43.49,43.59,76171.0,42.0661,42.095,41.9023,41.9986,76171.0
2022-11-28 10:35:00,43.6,43.72,43.57,43.65,49612.0,42.0083,42.1239,41.9794,42.0564,49612.0
2022-11-28 10:40:00,43.65,43.7,43.59,43.64,52639.0,42.0564,42.1046,41.9986,42.0468,52639.0
2022-11-28 10:45:00,43.63,43.79,43.62,43.75,128346.0,42.0372,42.1913,42.0275,42.1528,128346.0
2022-11-28 10:50:00,43.74,43.79,43.42,43.47,44730.0,42.1432,42.1913,41.8348,41.883,44730.0
2022-11-28 10:55:00,43.48,43.6,43.37,43.39,27277.0,41.8926,42.0083,41.7867,41.8059,27277.0
2022-11-28 11:00:00,43.38,43.42,43.33,43.36,37171.0,41.7963,41.8348,41.7481,41.777,37171.0
2022-11-28 11:05:00,43.35,43.42,43.34,43.41,24839.0,41.7674,41.8348,41.7578,41.8252,24839.0
2022-11-28 11:10:00,43.4,43.48,43.39,43.41,33830.0,41.8156,41.8926,41.8059,41.8252,33830.0
2022-11-28 11:15:00,43.43,43.46,43.38,43.46,23114.0,41.8445,41.8734,41.7963,41.8734,23114.0
2022-11-28 11:20:00,43.47,43.55,43.47,43.47,33687.0,41.883,41.9601,41.883,41.883,33687.0
2022-11-28 11:25:00,43.46,43.51,43.43,43.44,43592.0,41.8734,41.9216,41.8445,41.8541,43592.0
2022-11-28 11:30:00,43.45,43.47,43.37,43.4,42812.0,41.8637,41.883,41.7867,41.8156,42812.0
2022-11-28 11:35:00,43.41,43.42,43.27,43.39,61928.0,41.8252,41.8348,41.6903,41.8059,61928.0
2022-11-28 11:40:00,43.4,43.49,43.33,43.36,27029.0,41.8156,41.9023,41.7481,41.777,27029.0
2022-11-28 11:45:00,43.35,43.38,43.25,43.28,20650.0,41.7674,41.7963,41.671,41.6999,20650.0
2022-11-28 11:50:00,43.26,43.37,43.23,43.36,22390.0,41.6807,41.7867,41.6518,41.777,22390.0
2022-11-28 11:55:00,43.37,43.42,43.31,43.36,25444.0,41.7867,41.8348,41.7289,41.777,25444.0
2022-11-28 12:00:00,43.35,43.49,43.25,43.34,33028.0,41.7674,41.9023,41.671,41.7578,33028.0
2022-11-28 12:05:00,43.35,43.48,43.35,43.43,24495.0,41.7674,41.8926,41.7674,41.8445,24495.0
2022-11-28 12:10:00,43.43,43.5,43.41,43.48,16704.0,41.8445,41.9119,41.8252,41.8926,16704.0
2022-11-28 12:15:00,43.5,43.59,43.49,43.54,39783.0,41.9119,41.9986,41.9023,41.9505,39783.0
2022-11-28 12:20:00,43.54,43.55,43.5,43.52,20580.0,41.9505,41.9601,41.9119,41.9312,20580.0
2022-11-28 12:25:00,43.53,43.58,43.53,43.57,23625.0,41.9408,41.989,41.9408,41.9794,23625.0
2022-11-28 12:30:00,43.56,43.75,43.54,43.69,36904.0,41.9697,42.1528,41.9505,42.095,36904.0
2022-11-28 12:35:00,43.68,43.71,43.65,43.68,27464.0,42.0853,42.1143,42.0564,42.0853,27464.0
2022-11-28 12:40:00,43.67,43.77,43.64,43.76,43284.0,42.0757,42.1721,42.0468,42.1624,43284.0
2022-11-28 12:45:00,43.75,43.79,43.65,43.65,87382.0,42.1528,42.1913,42.0564,42.0564,87382.0
2022-11-28 12:50:00,43.66,43.76,43.65,43.67,55720.0,42.0661,42.1624,42.0564,42.0757,55720.0
2022-11-28 12:55:00,43.67,43.8,43.67,43.75,63014.0,42.0757,42.201,42.0757,42.1528,63014.0
2022-11-28 13:00:00,43.75,43.76,43.69,43.76,29666.0,42.1528,42.1624,42.095,42.1624,29666.0
2022-11-28 13:05:00,43.76,43.8,43.72,43.73,36507.0,42.1624,42.201,42.1239,42.1335,36507.0
2022-11-28 13:10:00,43.74,43.8,43.71,43.8,20191.0,42.1432,42.201,42.1143,42.201,20191.0
2022-11-28 13:15:00,43.79,43.81,43.78,43.81,31369.0,42.1913,42.2106,42.1817,42.2106,31369.0
2022-11-28 13:20:00,43.8,43.93,43.77,43.91,49706.0,42.201,42.3262,42.1721,42.3069,49706.0
2022-11-28 13:25:00,43.91,43.93,43.79,43.84,50862.0,42.3069,42.3262,42.1913,42.2395,50862.0
2022-11-28 13:30:00,43.83,43.86,43.71,43.75,46357.0,42.2299,42.2588,42.1143,42.1528,46357.0
2022-11-28 13:35:00,43.76,43.82,43.74,43.81,24299.0,42.1624,42.2202,42.1432,42.2106,24299.0
2022-11-28 13:40:00,43.82,43.83,43.72,43.73,18850.0,42.2202,42.2299,42.1239,42.1335,18850.0
2022-11-28 13:45:00,43.74,43.79,43.73,43.77,21728.0,42.1432,42.1913,42.1335,42.1721,21728.0
2022-11-28 13:50:00,43.76,43.79,43.73,43.73,19819.0,42.1624,42.1913,42.1335,42.1335,19819.0
2022-11-28 13:55:00,43.73,43.74,43.65,43.69,20146.0,42.1335,42.1432,42.0564,42.095,20146.0
2022-11-28 14:00:00,43.69,43.76,43.69,43.71,23700.0,42.095,42.1624,42.095,42.1143,23700.0
2022-11-28 14:05:00,43.72,43.74,43.68,43.72,27762.0,42.1239,42.1432,42.0853,42.1239,27762.0
2022-11-28 14:10:00,43.72,43.8,43.71,43.77,28081.0,42.1239,42.201,42.1143,42.1721,28081.0
2022-11-28 14:15:00,43.77,43.83,43.75,43.8,47347.0,42.1721,42.2299,42.1528,42.201,47347.0
2022-11-28 14:20:00,43.8,43.81,43.7,43.79,52182.0,42.201,42.2106,42.1046,42.1913,52182.0
2022-11-28 14:25:00,43.78,43.8,43.74,43.8,48855.0,42.1817,42.201,42.1432,42.201,48855.0
2022-11-28 14:30:00,43.8,43.91,43.77,43.87,71941.0,42.201,42.3069,42.1721,42.2684,71941.0
2022-11-28 14:35:00,43.87,43.9,43.84,43.88,32836.0,42.2684,42.2973,42.2395,42.278,32836.0
2022-11-28 14:40:00,43.89,43.92,43.87,43.89,26464.0,42.2877,42.3166,42.2684,42.2877,26464.0
2022-11-28 14:45:00,43.9,43.91,43.87,43.9,32273.0,42.2973,42.3069,42.2684,42.2973,32273.0
2022-11-28 14:50:00,43.9,43.94,43.89,43.91,38937.0,42.2973,42.3359,42.2877,42.3069,38937.0
2022-11-28 14:55:00,43.91,43.93,43.81,43.82,64186.0,42.3069,42.3262,42.2106,42.2202,64186.0
2022-11-28 15:00:00,43.82,43.88,43.81,43.88,48364.0,42.2202,42.278,42.2106,42.278,48364.0
2022-11-28 15:05:00,43.88,43.88,43.78,43.79,52237.0,42.278,42.278,42.1817,42.1913,52237.0
2022-11-28 15:10:00,43.79,43.79,43.72,43.73,48659.0,42.1913,42.1913,42.1239,42.1335,48659.0
2022-11-28 15:15:00,43.73,43.75,43.72,43.73,41737.0,42.1335,42.1528,42.1239,42.1335,41737.0
2022-11-28 15:20:00,43.73,43.75,43.69,43.73,55544.0,42.1335,42.1528,42.095,42.1335,55544.0
2022-11-28 15:25:00,43.72,43.74,43.62,43.64,74153.0,42.1239,42.1432,42.0275,42.0468,74153.0
2022-11-28 15:30:00,43.64,43.65,43.57,43.61,132697.0,42.0468,42.0564,41.9794,42.0179,132697.0
2022-11-28 15:35:00,43.63,43.69,43.61,43.68,149156.0,42.0372,42.095,42.0179,42.0853,149156.0
2022-11-28 15:40:00,43.67,43.71,43.64,43.7,120412.0,42.0757,42.1143,42.0468,42.1046,120412.0
2022-11-28 15:45:00,43.69,43.72,43.66,43.68,116778.0,42.095,42.1239,42.0661,42.0853,116778.0
2022-11-28 15:50:00,43.68,43.77,43.57,43.59,186264.0,42.0853,42.1721,41.9794,41.9986,186264.0
2022-11-28 15:55:00,43.58,43.68,43.58,43.65,346776.0,41.989,42.0853,41.989,42.0564,346776.0
2022-11-29 09:30:00,44.54,45.06,44.45,44.78,271395.0,42.9139,43.415,42.8272,43.1452,271395.0
2022-11-29 09:35:00,44.8,45.1,44.67,44.79,116357.0,43.1645,43.4535,43.0392,43.1548,116357.0
2022-11-29 09:40:00,44.81,45.04,44.81,44.93,131602.0,43.1741,43.3957,43.1741,43.2897,131602.0
2022-11-29 09:45:00,45.0,45.02,44.8,44.82,230471.0,43.3572,43.3764,43.1645,43.1837,230471.0
2022-11-29 09:50:00,44.83,44.85,44.62,44.69,67798.0,43.1934,43.2126,42.991,43.0585,67798.0
2022-11-29 09:55:00,44.68,44.75,44.57,44.74,77186.0,43.0488,43.1163,42.9429,43.1066,77186.0
2022-11-29 10:00:00,44.73,44.8,44.52,44.6,105976.0,43.097,43.1645,42.8947,42.9718,105976.0
2022-11-29 10:05:00,44.61,44.63,44.37,44.38,73722.0,42.9814,43.0007,42.7502,42.7598,73722.0
2022-11-29 10:10:00,44.38,44.43,44.17,44.27,56788.0,42.7598,42.808,42.5575,42.6538,56788.0
2022-11-29 10:15:00,44.29,44.44,44.23,44.25,56253.0,42.6731,42.8176,42.6153,42.6345,56253.0
2022-11-29 10:20:00,44.24,44.32,44.19,44.27,35286.0,42.6249,42.702,42.5767,42.6538,35286.0
2022-11-29 10:25:00,44.28,44.49,44.27,44.48,88475.0,42.6634,42.8658,42.6538,42.8561,88475.0
2022-11-29 10:30:00,44.47,44.54,44.45,44.52,56416.0,42.8465,42.9139,42.8272,42.8947,56416.0
2022-11-29 10:35:00,44.53,44.64,44.47,44.6,51977.0,42.9043,43.0103,42.8465,42.9718,51977.0
2022-11-29 10:40:00,44.61,44.64,44.55,44.57,29968.0,42.9814,43.0103,42.9236,42.9429,29968.0
2022-11-29 10:45:00,44.58,44.58,44.45,44.51,46504.0,42.9525,42.9525,42.8272,42.885,46504.0
2022-11-29 10:50:00,44.53,44.54,44.38,44.43,42401.0,42.9043,42.9139,42.7598,42.808,42401.0
2022-11-29 10:55:00,44.42,44.53,44.42,44.53,52390.0,42.7983,42.9043,42.7983,42.9043,52390.0
2022-11-29 11:00:00,44.54,44.7,44.54,44.65,110930.0,42.9139,43.0681,42.9139,43.0199,110930.0
2022-11-29 11:05:00,44.65,44.79,44.57,44.58,73458.0,43.0199,43.1548,42.9429,42.9525,73458.0
2022-11-29 11:10:00,44.58,44.62,44.54,44.62,44471.0,42.9525,42.991,42.9139,42.991,44471.0
2022-11-29 11:15:00,44.61,44.67,44.54,44.56,39775.0,42.9814,43.0392,42.9139,42.9332,39775.0
2022-11-29 11:20:00,44.56,44.62,44.51,44.52,33685.0,42.9332,42.991,42.885,42.8947,33685.0
2022-11-29 11:25:00,44.51,44.58,44.49,44.54,48369.0,42.885,42.9525,42.8658,42.9139,48369.0
2022-11-29 11:30:00,44.53,44.54,44.34,44.37,47226.0,42.9043,42.9139,42.7213,42.7502,47226.0
2022-11-29 11:35:00,44.36,44.36,44.28,44.36,21346.0,42.7405,42.7405,42.6634,42.7405,21346.0
2022-11-29 11:40:00,44.36,44.36,44.2,44.36,48833.0,42.7405,42.7405,42.5864,42.7405,48833.0
2022-11-29 11:45:00,44.36,44.44,44.33,44.33,31694.0,42.7405,42.8176,42.7116,42.7116,31694.0
2022-11-29 11:50:00,44.31,44.36,44.25,44.32,27174.0,42.6923,42.7405,42.6345,42.702,27174.0
2022-11-29 11:55:00,44.33,44.38,44.32,44.38,18309.0,42.7116,42.7598,42.702,42.7598,18309.0
2022-11-29 12:00:00,44.39,44.54,44.39,44.52,40404.0,42.7694,42.9139,42.7694,42.8947,40404.0
2022-11-29 12:05:00,44.52,44.56,44.48,44.51,28854.0,42.8947,42.9332,42.8561,42.885,28854.0
2022-11-29 12:10:00,44.5,44.67,44.5,44.62,53260.0,42.8754,43.0392,42.8754,42.991,53260.0
2022-11-29 12:15:00,44.62,44.69,44.61,44.66,27256.0,42.991,43.0585,42.9814,43.0296,27256.0
2022-11-29 12:20:00,44.66,44.67,44.45,44.5,60438.0,43.0296,43.0392,42.8272,42.8754,60438.0
2022-11-29 12:25:00,44.5,44.59,44.49,44.54,21275.0,42.8754,42.9621,42.8658,42.9139,21275.0
2022-11-29 12:30:00,44.54,44.56,44.51,44.52,19349.0,42.9139,42.9332,42.885,42.8947,19349.0
2022-11-29 12:35:00,44.52,44.55,44.42,44.45,25146.0,42.8947,42.9236,42.7983,42.8272,25146.0
2022-11-29 12:40:00,44.45,44.51,44.45,44.5,14527.0,42.8272,42.885,42.8272,42.8754,14527.0
2022-11-29 12:45:00,44.5,44.51,44.43,44.48,17566.0,42.8754,42.885,42.808,42.8561,17566.0
2022-11-29 12:50:00,44.48,44.52,44.48,44.49,23423.0,42.8561,42.8947,42.8561,42.8658,23423.0
2022-11-29 12:55:00,44.48,44.53,44.47,44.51,20722.0,42.8561,42.9043,42.8465,42.885,20722.0
2022-11-29 13:00:00,44.51,44.51,44.42,44.47,16833.0,42.885,42.885,42.7983,42.8465,16833.0
2022-11-29 13:05:00,44.47,44.48,44.44,44.46,11967.0,42.8465,42.8561,42.8176,42.8369,11967.0
2022-11-29 13:10:00,44.46,44.51,44.45,44.5,17782.0,42.8369,42.885,42.8272,42.8754,17782.0
2022-11-29 13:15:00,44.49,44.49,44.39,44.41,19456.0,42.8658,42.8658,42.7694,42.7887,19456.0
2022-11-29 13:20:00,44.41,44.5,44.41,44.49,10684.0,42.7887,42.8754,42.7887,42.8658,10684.0
2022-11-29 13:25:00,44.49,44.5,44.4,44.46,30498.0,42.8658,42.8754,42.7791,42.8369,30498.0
2022-11-29 13:30:00,44.46,44.49,44.42,44.44,36187.0,42.8369,42.8658,42.7983,42.8176,36187.0
2022-11-29 13:35:00,44.44,44.47,44.39,44.4,21369.0,42.8176,42.8465,42.7694,42.7791,21369.0
2022-11-29 13:40:00,44.4,44.44,44.38,44.43,35340.0,42.7791,42.8176,42.7598,42.808,35340.0
2022-11-29 13:45:00,44.44,44.52,44.43,44.47,23884.0,42.8176,42.8947,42.808,42.8465,23884.0
2022-11-29 13:50:00,44.46,44.49,44.44,44.48,15418.0,42.8369,42.8658,42.8176,42.8561,15418.0
2022-11-29 13:55:00,44.48,44.51,44.47,44.5,15475.0,42.8561,42.885,42.8465,42.8754,15475.0
2022-11-29 14:00:00,44.48,44.54,44.47,44.53,25048.0,42.8561,42.9139,42.8465,42.9043,25048.0
2022-11-29 14:05:00,44.53,44.57,44.51,44.57,15353.0,42.9043,42.9429,42.885,42.9429,15353.0
2022-11-29 14:10:00,44.55,44.57,44.51,44.53,28082.0,42.9236,42.9429,42.885,42.9043,28082.0
2022-11-29 14:15:00,44.54,44.57,44.51,44.56,16542.0,42.9139,42.9429,42.885,42.9332,16542.0
2022-11-29 14:20:00,44.56,44.56,44.49,44.5,17449.0,42.9332,42.9332,42.8658,42.8754,17449.0
2022-11-29 14:25:00,44.5,44.57,44.49,44.54,28190.0,42.8754,42.9429,42.8658,42.9139,28190.0
2022-11-29 14:30:00,44.54,44.54,44.48,44.54,54996.0,42.9139,42.9139,42.8561,42.9139,54996.0
2022-11-29 14:35:00,44.53,44.59,44.49,44.52,26636.0,42.9043,42.9621,42.8658,42.8947,26636.0
2022-11-29 14:40:00,44.52,44.53,44.42,44.45,33153.0,42.8947,42.9043,42.7983,42.8272,33153.0
2022-11-29 14:45:00,44.44,44.5,44.42,44.48,41425.0,42.8176,42.8754,42.7983,42.8561,41425.0
2022-11-29 14:50:00,44.48,44.5,44.45,44.46,36401.0,42.8561,42.8754,42.8272,42.8369,36401.0
2022-11-29 14:55:00,44.46,44.55,44.45,44.55,23304.0,42.8369,42.9236,42.8272,42.9236,23304.0
2022-11-29 15:00:00,44.55,44.65,44.5,44.63,33543.0,42.9236,43.0199,42.8754,43.0007,33543.0
2022-11-29 15:05:00,44.64,44.66,44.61,44.65,34704.0,43.0103,43.0296,42.9814,43.0199,34704.0
2022-11-29 15:10:00,44.65,44.65,44.59,44.63,28276.0,43.0199,43.0199,42.9621,43.0007,28276.0
2022-11-29 15:15:00,44.64,44.7,44.62,44.68,40844.0,43.0103,43.0681,42.991,43.0488,40844.0
2022-11-29 15:20:00,44.69,44.79,44.68,44.7,54174.0,43.0585,43.1548,43.0488,43.0681,54174.0
2022-11-29 15:25:00,44.71,44.75,44.67,44.75,33072.0,43.0777,43.1163,43.0392,43.1163,33072.0
2022-11-29 15:30:00,44.75,44.91,44.74,44.9,130731.0,43.1163,43.2704,43.1066,43.2608,130731.0
2022-11-29 15:35:00,44.9,44.91,44.78,44.83,122766.0,43.2608,43.2704,43.1452,43.1934,122766.0
2022-11-29 15:40:00,44.84,44.88,44.81,44.82,169926.0,43.203,43.2415,43.1741,43.1837,169926.0
2022-11-29 15:45:00,44.81,44.93,44.77,44.82,524717.0,43.1741,43.2897,43.1356,43.1837,524717.0
2022-11-29 15:50:00,44.81,44.89,44.65,44.66,526640.0,43.1741,43.2512,43.0199,43.0296,526640.0
2022-11-29 15:55:00,44.65,44.68,44.61,44.67,411559.0,43.0199,43.0488,42.9814,43.0392,411559.0
2022-11-30 09:30:00,45.17,45.68,45.09,45.63,224782.0,43.5209,44.0123,43.4439,43.9642,224782.0
2022-11-30 09:35:00,45.65,45.8,45.34,45.45,221468.0,43.9834,44.128,43.6847,43.7907,221468.0
2022-11-30 09:40:00,45.45,45.8,45.44,45.73,116024.0,43.7907,44.128,43.7811,44.0605,116024.0
2022-11-30 09:45:00,45.71,45.89,45.68,45.77,162622.0,44.0412,44.2147,44.0123,44.099,162622.0
2022-11-30 09:50:00,45.77,45.98,45.74,45.91,126449.0,44.099,44.3014,44.0701,44.2339,126449.0
2022-11-30 09:55:00,45.9,45.96,45.77,45.9,75836.0,44.2243,44.2821,44.099,44.2243,75836.0
2022-11-30 10:00:00,45.89,45.92,45.56,45.67,52406.0,44.2147,44.2436,43.8967,44.0027,52406.0
2022-11-30 10:05:00,45.68,45.73,45.6,45.66,27539.0,44.0123,44.0605,43.9353,43.9931,27539.0
2022-11-30 10:10:00,45.66,45.79,45.65,45.79,35828.0,43.9931,44.1183,43.9834,44.1183,35828.0
2022-11-30 10:15:00,45.79,45.8,45.66,45.67,52721.0,44.1183,44.128,43.9931,44.0027,52721.0
2022-11-30 10:20:00,45.66,45.86,45.64,45.86,44568.0,43.9931,44.1858,43.9738,44.1858,44568.0
2022-11-30 10:25:00,45.85,45.94,45.83,45.93,116413.0,44.1761,44.2628,44.1569,44.2532,116413.0
2022-11-30 10:30:00,45.94,46.0,45.82,45.93,168368.0,44.2628,44.3206,44.1472,44.2532,168368.0
2022-11-30 10:35:00,45.92,46.0,45.84,45.95,105260.0,44.2436,44.3206,44.1665,44.2725,105260.0
2022-11-30 10:40:00,45.96,46.05,45.95,46.01,120823.0,44.2821,44.3688,44.2725,44.3303,120823.0
2022-11-30 10:45:00,46.01,46.09,45.94,46.05,261931.0,44.3303,44.4074,44.2628,44.3688,261931.0
2022-11-30 10:50:00,46.05,46.15,46.01,46.11,66896.0,44.3688,44.4652,44.3303,44.4266,66896.0
2022-11-30 10:55:00,46.12,46.18,46.01,46.01,108310.0,44.4363,44.4941,44.3303,44.3303,108310.0
2022-11-30 11:00:00,46.01,46.04,45.87,45.89,86725.0,44.3303,44.3592,44.1954,44.2147,86725.0
2022-11-30 11:05:00,45.89,45.98,45.88,45.89,66848.0,44.2147,44.3014,44.205,44.2147,66848.0
2022-11-30 11:10:00,45.89,45.97,45.86,45.9,44143.0,44.2147,44.2917,44.1858,44.2243,44143.0
2022-11-30 11:15:00,45.88,45.89,45.76,45.86,88453.0,44.205,44.2147,44.0894,44.1858,88453.0
2022-11-30 11:20:00,45.87,45.98,45.85,45.94,58784.0,44.1954,44.3014,44.1761,44.2628,58784.0
2022-11-30 11:25:00,45.94,46.05,45.94,46.05,59600.0,44.2628,44.3688,44.2628,44.3688,59600.0
2022-11-30 11:30:00,46.05,46.07,45.9,45.97,71568.0,44.3688,44.3881,44.2243,44.2917,71568.0
2022-11-30 11:35:00,45.97,46.06,45.95,46.05,53537.0,44.2917,44.3785,44.2725,44.3688,53537.0
2022-11-30 11:40:00,46.04,46.09,46.02,46.08,30152.0,44.3592,44.4074,44.3399,44.3977,30152.0
2022-11-30 11:45:00,46.07,46.25,46.06,46.23,93673.0,44.3881,44.5615,44.3785,44.5423,93673.0
2022-11-30 11:50:00,46.23,46.34,46.21,46.3,68460.0,44.5423,44.6482,44.523,44.6097,68460.0
2022-11-30 11:55:00,46.3,46.42,46.28,46.36,81106.0,44.6097,44.7253,44.5904,44.6675,81106.0
2022-11-30 12:00:00,46.36,46.47,46.36,46.39,47310.0,44.6675,44.7735,44.6675,44.6964,47310.0
2022-11-30 12:05:00,46.4,46.4,46.22,46.24,56362.0,44.706,44.706,44.5326,44.5519,56362.0
2022-11-30 12:10:00,46.24,46.32,46.24,46.31,43372.0,44.5519,44.629,44.5519,44.6193,43372.0
2022-11-30 12:15:00,46.3,46.32,46.22,46.29,36252.0,44.6097,44.629,44.5326,44.6001,36252.0
2022-11-30 12:20:00,46.29,46.31,46.22,46.3,30790.0,44.6001,44.6193,44.5326,44.6097,30790.0
2022-11-30 12:25:00,46.31,46.32,46.21,46.25,40946.0,44.6193,44.629,44.523,44.5615,40946.0
2022-11-30 12:30:00,46.25,46.34,46.25,46.27,31253.0,44.5615,44.6482,44.5615,44.5808,31253.0
2022-11-30 12:35:00,46.27,46.29,46.04,46.05,55853.0,44.5808,44.6001,44.3592,44.3688,55853.0
2022-11-30 12:40:00,46.05,46.3,46.0,46.27,105091.0,44.3688,44.6097,44.3206,44.5808,105091.0
2022-11-30 12:45:00,46.26,46.32,46.16,46.18,27243.0,44.5712,44.629,44.4748,44.4941,27243.0
2022-11-30 12:50:00,46.19,46.25,46.18,46.23,24483.0,44.5037,44.5615,44.4941,44.5423,24483.0
2022-11-30 12:55:00,46.23,46.28,46.17,46.19,35585.0,44.5423,44.5904,44.4844,44.5037,35585.0
2022-11-30 13:00:00,46.19,46.29,46.19,46.28,21240.0,44.5037,44.6001,44.5037,44.5904,21240.0
2022-11-30 13:05:00,46.28,46.43,46.28,46.41,51630.0,44.5904,44.735,44.5904,44.7157,51630.0
2022-11-30 13:10:00,46.4,46.41,46.3,46.35,49485.0,44.706,44.7157,44.6097,44.6579,49485.0
2022-11-30 13:15:00,46.36,46.37,46.29,46.36,31904.0,44.6675,44.6771,44.6001,44.6675,31904.0
2022-11-30 13:20:00,46.36,46.38,46.31,46.37,46363.0,44.6675,44.6868,44.6193,44.6771,46363.0
2022-11-30 13:25:00,46.37,46.41,46.36,46.37,29414.0,44.6771,44.7157,44.6675,44.6771,29414.0
2022-11-30 13:30:00,46.37,46.53,46.3,46.46,119092.0,44.6771,44.8313,44.6097,44.7639,119092.0
2022-11-30 13:35:00,46.46,46.59,46.46,46.54,46813.0,44.7639,44.8891,44.7639,44.8409,46813.0
2022-11-30 13:40:00,46.56,46.59,46.36,46.44,92468.0,44.8602,44.8891,44.6675,44.7446,92468.0
2022-11-30 13:45:00,46.45,46.45,46.12,46.15,88849.0,44.7542,44.7542,44.4363,44.4652,88849.0
2022-11-30 13:50:00,46.15,46.22,46.11,46.17,57967.0,44.4652,44.5326,44.4266,44.4844,57967.0
2022-11-30 13:55:00,46.19,46.41,46.18,46.38,33532.0,44.5037,44.7157,44.4941,44.6868,33532.0
2022-11-30 14:00:00,46.38,46.51,46.37,46.48,36483.0,44.6868,44.812,44.6771,44.7831,36483.0
2022-11-30 14:05:00,46.5,46.56,46.38,46.38,33443.0,44.8024,44.8602,44.6868,44.6868,33443.0
2022-11-30 14:10:00,46.38,46.43,46.36,46.43,24526.0,44.6868,44.735,44.6675,44.735,24526.0
2022-11-30 14:15:00,46.43,46.55,46.43,46.54,41745.0,44.735,44.8506,44.735,44.8409,41745.0
2022-11-30 14:20:00,46.53,46.75,46.5,46.73,133086.0,44.8313,45.0433,44.8024,45.024,133086.0
2022-11-30 14:25:00,46.72,46.76,46.67,46.7,59052.0,45.0144,45.0529,44.9662,44.9951,59052.0
2022-11-30 14:30:00,46.69,46.7,46.47,46.48,38602.0,44.9855,44.9951,44.7735,44.7831,38602.0
2022-11-30 14:35:00,46.5,46.53,46.33,46.35,27764.0,44.8024,44.8313,44.6386,44.6579,27764.0
2022-11-30 14:40:00,46.36,46.36,46.17,46.24,36159.0,44.6675,44.6675,44.4844,44.5519,36159.0
2022-11-30 14:45:00,46.23,46.34,46.21,46.32,23829.0,44.5423,44.6482,44.523,44.629,23829.0
2022-11-30 14:50:00,46.32,46.41,46.3,46.33,19083.0,44.629,44.7157,44.6097,44.6386,19083.0
2022-11-30 14:55:00,46.33,46.43,46.33,46.43,17319.0,44.6386,44.735,44.6386,44.735,17319.0
2022-11-30 15:00:00,46.42,46.5,46.36,46.49,29781.0,44.7253,44.8024,44.6675,44.7928,29781.0
2022-11-30 15:05:00,46.48,46.65,46.48,46.58,70773.0,44.7831,44.9469,44.7831,44.8795,70773.0
2022-11-30 15:10:00,46.58,46.64,46.57,46.62,25399.0,44.8795,44.9373,44.8698,44.918,25399.0
2022-11-30 15:15:00,46.63,46.66,46.57,46.62,76544.0,44.9276,44.9566,44.8698,44.918,76544.0
2022-11-30 15:20:00,46.61,46.86,46.6,46.79,135131.0,44.9084,45.1493,44.8987,45.0818,135131.0
2022-11-30 15:25:00,46.8,46.8,46.69,46.78,48374.0,45.0914,45.0914,44.9855,45.0722,48374.0
2022-11-30 15:30:00,46.78,46.91,46.76,46.89,65990.0,45.0722,45.1974,45.0529,45.1782,65990.0
2022-11-30 15:35:00,46.89,46.9,46.72,46.75,141514.0,45.1782,45.1878,45.0144,45.0433,141514.0
2022-11-30 15:40:00,46.74,46.76,46.65,46.68,121151.0,45.0336,45.0529,44.9469,44.9758,121151.0
2022-11-30 15:45:00,46.69,46.8,46.63,46.67,236750.0,44.9855,45.0914,44.9276,44.9662,236750.0
2022-11-30 15:50:00,46.67,46.91,46.58,46.86,317443.0,44.9662,45.1974,44.8795,45.1493,317443.0
2022-11-30 15:55:00,46.86,46.88,46.68,46.83,595321.0,45.1493,45.1685,44.9758,45.1203,595321.0
2022-12-01 09:30:00,46.5,46.56,45.84,46.16,269119.0,44.8024,44.8602,44.1665,44.4748,269119.0
2022-12-01 09:35:00,46.18,46.47,46.09,46.44,99268.0,44.4941,44.7735,44.4074,44.7446,99268.0
2022-12-01 09:40:00,46.42,46.43,46.25,46.28,72417.0,44.7253,44.735,44.5615,44.5904,72417.0
2022-12-01 09:45:00,46.28,46.89,46.25,46.89,101632.0,44.5904,45.1782,44.5615,45.1782,101632.0
2022-12-01 09:50:00,46.89,47.03,46.72,47.01,150729.0,45.1782,45.313,45.0144,45.2938,150729.0
2022-12-01 09:55:00,46.98,47.02,46.78,46.78,64760.0,45.2649,45.3034,45.0722,45.0722,64760.0
2022-12-01 10:00:00,46.81,46.94,46.73,46.86,70958.0,45.1011,45.2263,45.024,45.1493,70958.0
2022-12-01 10:05:00,46.85,46.86,46.63,46.7,53162.0,45.1396,45.1493,44.9276,44.9951,53162.0
2022-12-01 10:10:00,46.7,46.78,46.47,46.7,54849.0,44.9951,45.0722,44.7735,44.9951,54849.0
2022-12-01 10:15:00,46.7,46.72,46.26,46.32,134342.0,44.9951,45.0144,44.5712,44.629,134342.0
2022-12-01 10:20:00,46.34,46.49,46.33,46.36,40456.0,44.6482,44.7928,44.6386,44.6675,40456.0
2022-12-01 10:25:00,46.36,46.51,46.35,46.5,81432.0,44.6675,44.812,44.6579,44.8024,81432.0
2022-12-01 10:30:00,46.5,46.5,46.37,46.4,38249.0,44.8024,44.8024,44.6771,44.706,38249.0
2022-12-01 10:35:00,46.38,46.47,46.36,46.43,17878.0,44.6868,44.7735,44.6675,44.735,17878.0
2022-12-01 10:40:00,46.41,46.43,46.28,46.33,21520.0,44.7157,44.735,44.5904,44.6386,21520.0
2022-12-01 10:45:00,46.31,46.52,46.31,46.48,33637.0,44.6193,44.8217,44.6193,44.7831,33637.0
2022-12-01 10:50:00,46.49,46.57,46.45,46.45,29591.0,44.7928,44.8698,44.7542,44.7542,29591.0
2022-12-01 10:55:00,46.43,46.51,46.27,46.49,67594.0,44.735,44.812,44.5808,44.7928,67594.0
2022-12-01 11:00:00,46.49,46.69,46.46,46.69,66678.0,44.7928,44.9855,44.7639,44.9855,66678.0
2022-12-01 11:05:00,46.69,46.77,46.58,46.66,131017.0,44.9855,45.0625,44.8795,44.9566,131017.0
2022-12-01 11:10:00,46.68,46.69,46.53,46.63,22050.0,44.9758,44.9855,44.8313,44.9276,22050.0
2022-12-01 11:15:00,46.63,46.65,46.52,46.63,29893.0,44.9276,44.9469,44.8217,44.9276,29893.0
2022-12-01 11:20:00,46.63,46.73,46.61,46.65,25817.0,44.9276,45.024,44.9084,44.9469,25817.0
2022-12-01 11:25:00,46.66,46.77,46.66,46.72,25108.0,44.9566,45.0625,44.9566,45.0144,25108.0
2022-12-01 11:30:00,46.72,46.77,46.69,46.75,26414.0,45.0144,45.0625,44.9855,45.0433,26414.0
2022-12-01 11:35:00,46.75,46.75,46.58,46.7,43396.0,45.0433,45.0433,44.8795,44.9951,43396.0
2022-12-01 11:40:00,46.71,46.85,46.67,46.77,32757.0,45.0047,45.1396,44.9662,45.0625,32757.0
2022-12-01 11:45:00,46.78,46.78,46.65,46.65,42120.0,45.0722,45.0722,44.9469,44.9469,42120.0
2022-12-01 11:50:00,46.66,46.69,46.58,46.62,20967.0,44.9566,44.9855,44.8795,44.918,20967.0
2022-12-01 11:55:00,46.61,46.65,46.52,46.55,31180.0,44.9084,44.9469,44.8217,44.8506,31180.0
2022-12-01 12:00:00,46.56,46.87,46.55,46.82,57464.0,44.8602,45.1589,44.8506,45.1107,57464.0
2022-12-01 12:05:00,46.82,46.89,46.74,46.75,35125.0,45.1107,45.1782,45.0336,45.0433,35125.0
2022-12-01 12:10:00,46.73,46.81,46.72,46.77,12155.0,45.024,45.1011,45.0144,45.0625,12155.0
2022-12-01 12:15:00,46.78,46.82,46.74,46.76,17292.0,45.0722,45.1107,45.0336,45.0529,17292.0
2022-12-01 12:20:00,46.76,46.9,46.75,46.89,23259.0,45.0529,45.1878,45.0433,45.1782,23259.0
2022-12-01 12:25:00,46.88,46.89,46.75,46.77,19845.0,45.1685,45.1782,45.0433,45.0625,19845.0
2022-12-01 12:30:00,46.77,46.84,46.75,46.83,13613.0,45.0625,45.13,45.0433,45.1203,13613.0
2022-12-01 12:35:00,46.83,46.86,46.8,46.82,25858.0,45.1203,45.1493,45.0914,45.1107,25858.0
2022-12-01 12:40:00,46.83,46.86,46.75,46.79,21720.0,45.1203,45.1493,45.0433,45.0818,21720.0
2022-12-01 12:45:00,46.79,46.82,46.72,46.79,17574.0,45.0818,45.1107,45.0144,45.0818,17574.0
2022-12-01 12:50:00,46.79,46.86,46.78,46.83,13692.0,45.0818,45.1493,45.0722,45.1203,13692.0
2022-12-01 12:55:00,46.83,46.84,46.74,46.81,15909.0,45.1203,45.13,45.0336,45.1011,15909.0
2022-12-01 13:00:00,46.82,46.82,46.78,46.8,13905.0,45.1107,45.1107,45.0722,45.0914,13905.0
2022-12-01 13:05:00,46.81,46.86,46.81,46.86,11729.0,45.1011,45.1493,45.1011,45.1493,11729.0
2022-12-01 13:10:00,46.85,46.85,46.77,46.77,22247.0,45.1396,45.1396,45.0625,45.0625,22247.0
2022-12-01 13:15:00,46.78,46.78,46.67,46.71,34020.0,45.0722,45.0722,44.9662,45.0047,34020.0
2022-12-01 13:20:00,46.7,46.7,46.64,46.69,15424.0,44.9951,44.9951,44.9373,44.9855,15424.0
2022-12-01 13:25:00,46.69,46.74,46.68,46.7,25145.0,44.9855,45.0336,44.9758,44.9951,25145.0
2022-12-01 13:30:00,46.71,46.73,46.68,46.7,30203.0,45.0047,45.024,44.9758,44.9951,30203.0
2022-12-01 13:35:00,46.7,46.74,46.63,46.65,24161.0,44.9951,45.0336,44.9276,44.9469,24161.0
2022-12-01 13:40:00,46.66,46.71,46.65,46.68,17411.0,44.9566,45.0047,44.9469,44.9758,17411.0
2022-12-01 13:45:00,46.68,46.75,46.67,46.72,18500.0,44.9758,45.0433,44.9662,45.0144,18500.0
2022-12-01 13:50:00,46.73,46.73,46.63,46.66,18087.0,45.024,45.024,44.9276,44.9566,18087.0
2022-12-01 13:55:00,46.66,46.71,46.64,46.7,34523.0,44.9566,45.0047,44.9373,44.9951,34523.0
2022-12-01 14:00:00,46.7,46.71,46.63,46.66,22512.0,44.9951,45.0047,44.9276,44.9566,22512.0
2022-12-01 14:05:00,46.66,46.66,46.58,46.59,17923.0,44.9566,44.9566,44.8795,44.8891,17923.0
2022-12-01 14:10:00,46.59,46.69,46.59,46.64,31031.0,44.8891,44.9855,44.8891,44.9373,31031.0
2022-12-01 14:15:00,46.66,46.68,46.57,46.58,19202.0,44.9566,44.9758,44.8698,44.8795,19202.0
2022-12-01 14:20:00,46.59,46.66,46.56,46.66,18376.0,44.8891,44.9566,44.8602,44.9566,18376.0
2022-12-01 14:25:00,46.66,46.67,46.6,46.63,21211.0,44.9566,44.9662,44.8987,44.9276,21211.0
2022-12-01 14:30:00,46.63,46.66,46.61,46.66,16754.0,44.9276,44.9566,44.9084,44.9566,16754.0
2022-12-01 14:35:00,46.66,46.66,46.6,46.63,19373.0,44.9566,44.9566,44.8987,44.9276,19373.0
2022-12-01 14:40:00,46.63,46.68,46.63,46.64,26739.0,44.9276,44.9758,44.9276,44.9373,26739.0
2022-12-01 14:45:00,46.64,46.69,46.63,46.68,22972.0,44.9373,44.9855,44.9276,44.9758,22972.0
2022-12-01 14:50:00,46.68,46.74,46.68,46.69,19372.0,44.9758,45.0336,44.9758,44.9855,19372.0
2022-12-01 14:55:00,46.68,46.71,46.64,46.71,20856.0,44.9758,45.0047,44.9373,45.0047,20856.0
2022-12-01 15:00:00,46.7,46.74,46.68,46.69,66273.0,44.9951,45.0336,44.9758,44.9855,66273.0
2022-12-01 15:05:00,46.68,46.81,46.68,46.79,48280.0,44.9758,45.1011,44.9758,45.0818,48280.0
2022-12-01 15:10:00,46.79,46.79,46.68,46.69,22687.0,45.0818,45.0818,44.9758,44.9855,22687.0
2022-12-01 15:15:00,46.69,46.71,46.64,46.7,27625.0,44.9855,45.0047,44.9373,44.9951,27625.0
2022-12-01 15:20:00,46.7,46.75,46.69,46.75,38532.0,44.9951,45.0433,44.9855,45.0433,38532.0
2022-12-01 15:25:00,46.76,46.79,46.73,46.75,66110.0,45.0529,45.0818,45.024,45.0433,66110.0
2022-12-01 15:30:00,46.75,46.75,46.7,46.7,72042.0,45.0433,45.0433,44.9951,44.9951,72042.0
2022-12-01 15:35:00,46.7,46.82,46.69,46.82,71575.0,44.9951,45.1107,44.9855,45.1107,71575.0
2022-12-01 15:40:00,46.82,46.87,46.77,46.87,94120.0,45.1107,45.1589,45.0625,45.1589,94120.0
2022-12-01 15:45:00,46.86,46.87,46.78,46.8,130177.0,45.1493,45.1589,45.0722,45.0914,130177.0
2022-12-01 15:50:00,46.81,46.86,46.79,46.8,193561.0,45.1011,45.1493,45.0818,45.0914,193561.0
2022-12-01 15:55:00,46.8,46.93,46.78,46.85,295619.0,45.0914,45.2167,45.0722,45.1396,295619.0
2022-12-02 09:30:00,46.25,46.92,46.13,46.87,121250.0,44.5615,45.2071,44.4459,45.1589,121250.0
2022-12-02 09:35:00,46.88,47.11,46.78,46.92,165879.0,45.1685,45.3901,45.0722,45.2071,165879.0
2022-12-02 09:40:00,46.97,47.01,46.61,46.74,41435.0,45.2552,45.2938,44.9084,45.0336,41435.0
2022-12-02 09:45:00,46.71,46.88,46.63,46.82,27218.0,45.0047,45.1685,44.9276,45.1107,27218.0
2022-12-02 09:50:00,46.82,46.9,46.73,46.9,24825.0,45.1107,45.1878,45.024,45.1878,24825.0
2022-12-02 09:55:00,46.92,47.0,46.82,46.82,24792.0,45.2071,45.2841,45.1107,45.1107,24792.0
2022-12-02 10:00:00,46.84,46.99,46.83,46.96,40634.0,45.13,45.2745,45.1203,45.2456,40634.0
2022-12-02 10:05:00,46.96,47.2,46.94,47.13,55783.0,45.2456,45.4768,45.2263,45.4094,55783.0
2022-12-02 10:10:00,47.14,47.49,47.13,47.41,100220.0,45.419,45.7563,45.4094,45.6792,100220.0
2022-12-02 10:15:00,47.44,47.57,47.44,47.53,77577.0,45.7081,45.8333,45.7081,45.7948,77577.0
2022-12-02 10:20:00,47.53,47.53,47.37,47.51,51824.0,45.7948,45.7948,45.6406,45.7755,51824.0
2022-12-02 10:25:00,47.5,47.53,47.39,47.51,54701.0,45.7659,45.7948,45.6599,45.7755,54701.0
2022-12-02 10:30:00,47.51,47.66,47.46,47.64,27768.0,45.7755,45.92,45.7273,45.9008,27768.0
2022-12-02 10:35:00,47.66,47.84,47.58,47.81,83509.0,45.92,46.0935,45.843,46.0646,83509.0
2022-12-02 10:40:00,47.82,48.13,47.79,48.11,340135.0,46.0742,46.3729,46.0453,46.3536,340135.0
2022-12-02 10:45:00,48.09,48.29,48.0,48.09,405457.0,46.3343,46.527,46.2476,46.3343,405457.0
2022-12-02 10:50:00,48.09,48.1,47.93,48.01,91919.0,46.3343,46.344,46.1802,46.2573,91919.0
2022-12-02 10:55:00,48.02,48.1,47.72,47.74,68165.0,46.2669,46.344,45.9779,45.9971,68165.0
2022-12-02 11:00:00,47.75,47.81,47.44,47.45,42604.0,46.0068,46.0646,45.7081,45.7177,42604.0
2022-12-02 11:05:00,47.45,47.5,47.37,47.43,54289.0,45.7177,45.7659,45.6406,45.6984,54289.0
2022-12-02 11:10:00,47.43,47.49,47.31,47.33,44985.0,45.6984,45.7563,45.5828,45.6021,44985.0
2022-12-02 11:15:00,47.34,47.37,47.2,47.3,54352.0,45.6117,45.6406,45.4768,45.5732,54352.0
2022-12-02 11:20:00,47.3,47.49,47.29,47.49,53576.0,45.5732,45.7563,45.5636,45.7563,53576.0
2022-12-02 11:25:00,47.5,47.63,47.49,47.57,50602.0,45.7659,45.8911,45.7563,45.8333,50602.0
2022-12-02 11:30:00,47.56,47.64,47.49,47.61,52114.0,45.8237,45.9008,45.7563,45.8719,52114.0
2022-12-02 11:35:00,47.62,47.76,47.54,47.75,44198.0,45.8815,46.0164,45.8044,46.0068,44198.0
2022-12-02 11:40:00,47.75,47.78,47.7,47.77,57136.0,46.0068,46.0357,45.9586,46.026,57136.0
2022-12-02 11:45:00,47.77,47.85,47.67,47.72,58313.0,46.026,46.1031,45.9297,45.9779,58313.0
2022-12-02 11:50:00,47.73,47.74,47.64,47.71,56737.0,45.9875,45.9971,45.9008,45.9682,56737.0
2022-12-02 11:55:00,47.72,47.79,47.6,47.63,43236.0,45.9779,46.0453,45.8622,45.8911,43236.0
2022-12-02 12:00:00,47.63,47.74,47.59,47.68,26103.0,45.8911,45.9971,45.8526,45.9393,26103.0
2022-12-02 12:05:00,47.67,47.73,47.63,47.7,18396.0,45.9297,45.9875,45.8911,45.9586,18396.0
2022-12-02 12:10:00,47.7,47.8,47.63,47.64,54504.0,45.9586,46.0549,45.8911,45.9008,54504.0
2022-12-02 12:15:00,47.64,47.74,47.5,47.67,24870.0,45.9008,45.9971,45.7659,45.9297,24870.0
2022-12-02 12:20:00,47.67,47.69,47.55,47.57,18539.0,45.9297,45.949,45.8141,45.8333,18539.0
2022-12-02 12:25:00,47.57,47.66,47.57,47.61,16768.0,45.8333,45.92,45.8333,45.8719,16768.0
2022-12-02 12:30:00,47.61,47.74,47.6,47.73,19892.0,45.8719,45.9971,45.8622,45.9875,19892.0
2022-12-02 12:35:00,47.73,47.79,47.73,47.73,27483.0,45.9875,46.0453,45.9875,45.9875,27483.0
2022-12-02 12:40:00,47.74,47.85,47.7,47.78,58764.0,45.9971,46.1031,45.9586,46.0357,58764.0
2022-12-02 12:45:00,47.78,47.93,47.77,47.89,58550.0,46.0357,46.1802,46.026,46.1416,58550.0
2022-12-02 12:50:00,47.88,47.88,47.79,47.83,36379.0,46.132,46.132,46.0453,46.0838,36379.0
2022-12-02 12:55:00,47.84,47.9,47.83,47.89,28650.0,46.0935,46.1513,46.0838,46.1416,28650.0
2022-12-02 13:00:00,47.9,47.97,47.86,47.96,35243.0,46.1513,46.2187,46.1127,46.2091,35243.0
2022-12-02 13:05:00,47.97,47.97,47.78,47.78,34400.0,46.2187,46.2187,46.0357,46.0357,34400.0
2022-12-02 13:10:00,47.78,47.92,47.78,47.9,44279.0,46.0357,46.1706,46.0357,46.1513,44279.0
2022-12-02 13:15:00,47.88,47.91,47.77,47.79,26970.0,46.132,46.1609,46.026,46.0453,26970.0
2022-12-02 13:20:00,47.79,47.86,47.76,47.83,35031.0,46.0453,46.1127,46.0164,46.0838,35031.0
2022-12-02 13:25:00,47.83,47.93,47.82,47.9,31669.0,46.0838,46.1802,46.0742,46.1513,31669.0
2022-12-02 13:30:00,47.9,47.94,47.89,47.9,57936.0,46.1513,46.1898,46.1416,46.1513,57936.0
2022-12-02 13:35:00,47.9,47.9,47.75,47.79,30337.0,46.1513,46.1513,46.0068,46.0453,30337.0
2022-12-02 13:40:00,47.79,47.89,47.79,47.89,24306.0,46.0453,46.1416,46.0453,46.1416,24306.0
2022-12-02 13:45:00,47.88,47.9,47.82,47.87,30723.0,46.132,46.1513,46.0742,46.1224,30723.0
2022-12-02 13:50:00,47.87,47.91,47.86,47.89,30834.0,46.1224,46.1609,46.1127,46.1416,30834.0
2022-12-02 13:55:00,47.89,47.9,47.82,47.88,28066.0,46.1416,46.1513,46.0742,46.132,28066.0
2022-12-02 14:00:00,47.88,47.94,47.87,47.93,30395.0,46.132,46.1898,46.1224,46.1802,30395.0
2022-12-02 14:05:00,47.92,47.93,47.85,47.88,34393.0,46.1706,46.1802,46.1031,46.132,34393.0
2022-12-02 14:10:00,47.88,47.93,47.87,47.93,26899.0,46.132,46.1802,46.1224,46.1802,26899.0
2022-12-02 14:15:00,47.93,47.99,47.93,47.98,53890.0,46.1802,46.238,46.1802,46.2284,53890.0
2022-12-02 14:20:00,47.98,47.99,47.96,47.98,23357.0,46.2284,46.238,46.2091,46.2284,23357.0
2022-12-02 14:25:00,47.98,47.99,47.98,47.98,34728.0,46.2284,46.238,46.2284,46.2284,34728.0
2022-12-02 14:30:00,47.98,48.0,47.93,47.93,65113.0,46.2284,46.2476,46.1802,46.1802,65113.0
2022-12-02 14:35:00,47.93,47.99,47.93,47.99,23037.0,46.1802,46.238,46.1802,46.238,23037.0
2022-12-02 14:40:00,47.99,48.0,47.98,48.0,33319.0,46.238,46.2476,46.2284,46.2476,33319.0
2022-12-02 14:45:00,47.99,48.0,47.97,47.98,38385.0,46.238,46.2476,46.2187,46.2284,38385.0
2022-12-02 14:50:00,47.98,48.03,47.98,48.02,50147.0,46.2284,46.2765,46.2284,46.2669,50147.0
2022-12-02 14:55:00,48.02,48.13,48.02,48.08,43329.0,46.2669,46.3729,46.2669,46.3247,43329.0
2022-12-02 15:00:00,48.08,48.2,48.01,48.2,43127.0,46.3247,46.4403,46.2573,46.4403,43127.0
2022-12-02 15:05:00,48.2,48.23,48.17,48.23,48414.0,46.4403,46.4692,46.4114,46.4692,48414.0
2022-12-02 15:10:00,48.23,48.26,48.18,48.23,53005.0,46.4692,46.4981,46.4211,46.4692,53005.0
2022-12-02 15:15:00,48.23,48.31,48.19,48.3,69748.0,46.4692,46.5463,46.4307,46.5367,69748.0
2022-12-02 15:20:00,48.29,48.32,48.25,48.26,78787.0,46.527,46.556,46.4885,46.4981,78787.0
2022-12-02 15:25:00,48.26,48.3,48.21,48.22,69582.0,46.4981,46.5367,46.45,46.4596,69582.0
2022-12-02 15:30:00,48.22,48.24,48.1,48.15,103620.0,46.4596,46.4789,46.344,46.3922,103620.0
2022-12-02 15:35:00,48.15,48.19,48.09,48.09,73024.0,46.3922,46.4307,46.3343,46.3343,73024.0
2022-12-02 15:40:00,48.09,48.1,47.97,48.0,168817.0,46.3343,46.344,46.2187,46.2476,168817.0
2022-12-02 15:45:00,47.99,48.0,47.85,47.87,178600.0,46.238,46.2476,46.1031,46.1224,178600.0
2022-12-02 15:50:00,47.86,47.91,47.79,47.9,197842.0,46.1127,46.1609,46.0453,46.1513,197842.0
2022-12-02 15:55:00,47.89,48.01,47.85,47.93,498895.0,46.1416,46.2573,46.1031,46.1802,498895.0
2022-12-05 09:30:00,48.42,48.81,48.3,48.66,328761.0,46.6523,47.0281,46.5367,46.8835,328761.0
2022-12-05 09:35:00,48.73,49.3,48.65,48.81,376285.0,46.951,47.5002,46.8739,47.0281,376285.0
2022-12-05 09:40:00,48.78,48.85,48.04,48.11,284390.0,46.9992,47.0666,46.2862,46.3536,284390.0
2022-12-05 09:45:00,48.11,48.17,47.67,48.01,334776.0,46.3536,46.4114,45.9297,46.2573,334776.0
2022-12-05 09:50:00,48.01,48.29,47.85,47.85,123395.0,46.2573,46.527,46.1031,46.1031,123395.0
2022-12-05 09:55:00,47.83,47.86,47.51,47.76,190886.0,46.0838,46.1127,45.7755,46.0164,190886.0
2022-12-05 10:00:00,47.76,47.76,47.46,47.73,93379.0,46.0164,46.0164,45.7273,45.9875,93379.0
2022-12-05 10:05:00,47.71,47.99,47.58,47.89,83063.0,45.9682,46.238,45.843,46.1416,83063.0
2022-12-05 10:10:00,47.91,48.0,47.79,47.79,55623.0,46.1609,46.2476,46.0453,46.0453,55623.0
2022-12-05 10:15:00,47.8,47.83,47.6,47.76,53228.0,46.0549,46.0838,45.8622,46.0164,53228.0
2022-12-05 10:20:00,47.76,47.91,47.73,47.75,51397.0,46.0164,46.1609,45.9875,46.0068,51397.0
2022-12-05 10:25:00,47.77,47.77,47.58,47.59,47943.0,46.026,46.026,45.843,45.8526,47943.0
2022-12-05 10:30:00,47.59,47.73,47.55,47.71,43632.0,45.8526,45.9875,45.8141,45.9682,43632.0
2022-12-05 10:35:00,47.7,47.77,47.62,47.71,37468.0,45.9586,46.026,45.8815,45.9682,37468.0
2022-12-05 10:40:00,47.69,47.69,47.53,47.58,105298.0,45.949,45.949,45.7948,45.843,105298.0
2022-12-05 10:45:00,47.59,47.74,47.57,47.63,94451.0,45.8526,45.9971,45.8333,45.8911,94451.0
2022-12-05 10:50:00,47.63,47.68,47.53,47.59,96623.0,45.8911,45.9393,45.7948,45.8526,96623.0
2022-12-05 10:55:00,47.58,47.85,47.53,47.83,346810.0,45.843,46.1031,45.7948,46.0838,346810.0
2022-12-05 11:00:00,47.82,47.82,47.64,47.69,51370.0,46.0742,46.0742,45.9008,45.949,51370.0
2022-12-05 11:05:00,47.69,47.69,47.56,47.64,37186.0,45.949,45.949,45.8237,45.9008,37186.0
2022-12-05 11:10:00,47.66,47.72,47.61,47.62,42680.0,45.92,45.9779,45.8719,45.8815,42680.0
2022-12-05 11:15:00,47.63,47.63,47.47,47.54,31455.0,45.8911,45.8911,45.737,45.8044,31455.0
2022-12-05 11:20:00,47.55,47.57,47.46,47.53,31686.0,45.8141,45.8333,45.7273,45.7948,31686.0
2022-12-05 11:25:00,47.52,47.63,47.47,47.61,39236.0,45.7852,45.8911,45.737,45.8719,39236.0
2022-12-05 11:30:00,47.61,47.66,47.58,47.63,27221.0,45.8719,45.92,45.843,45.8911,27221.0
2022-12-05 11:35:00,47.62,47.64,47.5,47.61,48975.0,45.8815,45.9008,45.7659,45.8719,48975.0
2022-12-05 11:40:00,47.61,47.74,47.59,47.64,45340.0,45.8719,45.9971,45.8526,45.9008,45340.0
2022-12-05 11:45:00,47.63,47.67,47.58,47.61,31506.0,45.8911,45.9297,45.843,45.8719,31506.0
2022-12-05 11:50:00,47.61,47.71,47.6,47.63,44288.0,45.8719,45.9682,45.8622,45.8911,44288.0
2022-12-05 11:55:00,47.62,47.62,47.54,47.54,20296.0,45.8815,45.8815,45.8044,45.8044,20296.0
2022-12-05 12:00:00,47.55,47.58,47.46,47.47,40040.0,45.8141,45.843,45.7273,45.737,40040.0
2022-12-05 12:05:00,47.47,47.55,47.47,47.53,33255.0,45.737,45.8141,45.737,45.7948,33255.0
2022-12-05 12:10:00,47.52,47.61,47.51,47.6,25391.0,45.7852,45.8719,45.7755,45.8622,25391.0
2022-12-05 12:15:00,47.6,47.61,47.53,47.58,21034.0,45.8622,45.8719,45.7948,45.843,21034.0
2022-12-05 12:20:00,47.57,47.67,47.56,47.65,25149.0,45.8333,45.9297,45.8237,45.9104,25149.0
2022-12-05 12:25:00,47.66,47.66,47.55,47.56,34248.0,45.92,45.92,45.8141,45.8237,34248.0
2022-12-05 12:30:00,47.57,47.6,47.47,47.49,94817.0,45.8333,45.8622,45.737,45.7563,94817.0
2022-12-05 12:35:00,47.48,47.51,47.41,47.47,71161.0,45.7466,45.7755,45.6792,45.737,71161.0
2022-12-05 12:40:00,47.46,47.49,47.41,47.44,32849.0,45.7273,45.7563,45.6792,45.7081,32849.0
2022-12-05 12:45:00,47.43,47.76,47.43,47.58,275824.0,45.6984,46.0164,45.6984,45.843,275824.0
2022-12-05 12:50:00,47.56,47.6,47.54,47.6,29495.0,45.8237,45.8622,45.8044,45.8622,29495.0
2022-12-05 12:55:00,47.59,47.64,47.57,47.61,29280.0,45.8526,45.9008,45.8333,45.8719,29280.0
2022-12-05 13:00:00,47.61,47.62,47.53,47.6,19072.0,45.8719,45.8815,45.7948,45.8622,19072.0
2022-12-05 13:05:00,47.61,47.68,47.56,47.58,30686.0,45.8719,45.9393,45.8237,45.843,30686.0
2022-12-05 13:10:00,47.58,47.64,47.56,47.6,26831.0,45.843,45.9008,45.8237,45.8622,26831.0
2022-12-05 13:15:00,47.61,47.68,47.6,47.63,17478.0,45.8719,45.9393,45.8622,45.8911,17478.0
2022-12-05 13:20:00,47.63,47.63,47.51,47.54,26091.0,45.8911,45.8911,45.7755,45.8044,26091.0
2022-12-05 13:25:00,47.54,47.55,47.49,47.53,15951.0,45.8044,45.8141,45.7563,45.7948,15951.0
2022-12-05 13:30:00,47.53,47.59,47.47,47.57,18718.0,45.7948,45.8526,45.737,45.8333,18718.0
2022-12-05 13:35:00,47.58,47.6,47.54,47.54,41698.0,45.843,45.8622,45.8044,45.8044,41698.0
2022-12-05 13:40:00,47.56,47.57,47.46,47.5,33757.0,45.8237,45.8333,45.7273,45.7659,33757.0
2022-12-05 13:45:00,47.51,47.52,47.45,47.49,19940.0,45.7755,45.7852,45.7177,45.7563,19940.0
2022-12-05 13:50:00,47.48,47.5,47.46,47.49,17201.0,45.7466,45.7659,45.7273,45.7563,17201.0
2022-12-05 13:55:00,47.49,47.5,47.45,47.48,14991.0,45.7563,45.7659,45.7177,45.7466,14991.0
2022-12-05 14:00:00,47.48,47.49,47.34,47.35,35728.0,45.7466,45.7563,45.6117,45.6214,35728.0
2022-12-05 14:05:00,47.37,47.39,47.3,47.35,17770.0,45.6406,45.6599,45.5732,45.6214,17770.0
2022-12-05 14:10:00,47.35,47.44,47.35,47.43,22612.0,45.6214,45.7081,45.6214,45.6984,22612.0
2022-12-05 14:15:00,47.42,47.47,47.42,47.44,16011.0,45.6888,45.737,45.6888,45.7081,16011.0
2022-12-05 14:20:00,47.44,47.51,47.4,47.49,28423.0,45.7081,45.7755,45.6695,45.7563,28423.0
2022-12-05 14:25:00,47.49,47.55,47.45,47.48,18603.0,45.7563,45.8141,45.7177,45.7466,18603.0
2022-12-05 14:30:00,47.48,47.49,47.37,47.37,31671.0,45.7466,45.7563,45.6406,45.6406,31671.0
2022-12-05 14:35:00,47.37,47.44,47.36,47.41,77206.0,45.6406,45.7081,45.631,45.6792,77206.0
2022-12-05 14:40:00,47.41,47.59,47.39,47.55,163267.0,45.6792,45.8526,45.6599,45.8141,163267.0
2022-12-05 14:45:00,47.57,47.57,47.44,47.47,22020.0,45.8333,45.8333,45.7081,45.737,22020.0
2022-12-05 14:50:00,47.47,47.52,47.4,47.4,28028.0,45.737,45.7852,45.6695,45.6695,28028.0
2022-12-05 14:55:00,47.4,47.59,47.36,47.59,94008.0,45.6695,45.8526,45.631,45.8526,94008.0
2022-12-05 15:00:00,47.59,47.66,47.55,47.66,34068.0,45.8526,45.92,45.8141,45.92,34068.0
2022-12-05 15:05:00,47.65,47.65,47.53,47.63,53770.0,45.9104,45.9104,45.7948,45.8911,53770.0
2022-12-05 15:10:00,47.63,47.68,47.59,47.68,36428.0,45.8911,45.9393,45.8526,45.9393,36428.0
2022-12-05 15:15:00,47.68,47.69,47.62,47.64,25320.0,45.9393,45.949,45.8815,45.9008,25320.0
2022-12-05 15:20:00,47.64,47.66,47.58,47.59,43086.0,45.9008,45.92,45.843,45.8526,43086.0
2022-12-05 15:25:00,47.59,47.65,47.54,47.61,87216.0,45.8526,45.9104,45.8044,45.8719,87216.0
2022-12-05 15:30:00,47.61,47.7,47.56,47.7,58019.0,45.8719,45.9586,45.8237,45.9586,58019.0
2022-12-05 15:35:00,47.7,47.72,47.65,47.68,47721.0,45.9586,45.9779,45.9104,45.9393,47721.0
2022-12-05 15:40:00,47.67,47.67,47.58,47.66,67594.0,45.9297,45.9297,45.843,45.92,67594.0
2022-12-05 15:45:00,47.65,47.72,47.58,47.69,70570.0,45.9104,45.9779,45.843,45.949,70570.0
2022-12-05 15:50:00,47.69,47.73,47.64,47.73,89119.0,45.949,45.9875,45.9008,45.9875,89119.0
2022-12-05 15:55:00,47.73,47.8,47.68,47.7,187724.0,45.9875,46.0549,45.9393,45.9586,187724.0
2022-12-06 09:30:00,47.76,47.88,47.58,47.66,183532.0,46.0164,46.132,45.843,45.92,183532.0
2022-12-06 09:35:00,47.69,47.84,47.52,47.54,49911.0,45.949,46.0935,45.7852,45.8044,49911.0
2022-12-06 09:40:00,47.56,47.56,47.29,47.5,59128.0,45.8237,45.8237,45.5636,45.7659,59128.0
2022-12-06 09:45:00,47.5,47.62,47.42,47.6,41946.0,45.7659,45.8815,45.6888,45.8622,41946.0
2022-12-06 09:50:00,47.62,47.63,47.47,47.48,45151.0,45.8815,45.8911,45.737,45.7466,45151.0
2022-12-06 09:55:00,47.49,47.65,47.45,47.5,55654.0,45.7563,45.9104,45.7177,45.7659,55654.0
2022-12-06 10:00:00,47.48,47.6,47.46,47.56,59484.0,45.7466,45.8622,45.7273,45.8237,59484.0
2022-12-06 10:05:00,47.56,47.58,47.34,47.35,136281.0,45.8237,45.843,45.6117,45.6214,136281.0
2022-12-06 10:10:00,47.36,47.36,47.15,47.21,291417.0,45.631,45.631,45.4287,45.4865,291417.0
2022-12-06 10:15:00,47.21,47.42,47.15,47.37,90742.0,45.4865,45.6888,45.4287,45.6406,90742.0
2022-12-06 10:20:00,47.37,47.49,47.34,47.48,21335.0,45.6406,45.7563,45.6117,45.7466,21335.0
2022-12-06 10:25:00,47.5,47.52,47.36,47.37,40340.0,45.7659,45.7852,45.631,45.6406,40340.0
2022-12-06 10:30:00,47.38,47.47,47.23,47.23,29671.0,45.6503,45.737,45.5057,45.5057,29671.0
2022-12-06 10:35:00,47.2,47.26,47.17,47.22,54196.0,45.4768,45.5346,45.4479,45.4961,54196.0
2022-12-06 10:40:00,47.22,47.25,47.11,47.25,38112.0,45.4961,45.525,45.3901,45.525,38112.0
2022-12-06 10:45:00,47.26,47.36,47.23,47.33,33925.0,45.5346,45.631,45.5057,45.6021,33925.0
2022-12-06 10:50:00,47.32,47.43,47.32,47.32,25424.0,45.5925,45.6984,45.5925,45.5925,25424.0
2022-12-06 10:55:00,47.32,47.35,47.25,47.29,35849.0,45.5925,45.6214,45.525,45.5636,35849.0
2022-12-06 11:00:00,47.3,47.39,47.29,47.33,20715.0,45.5732,45.6599,45.5636,45.6021,20715.0
2022-12-06 11:05:00,47.34,47.44,47.26,47.31,24509.0,45.6117,45.7081,45.5346,45.5828,24509.0
2022-12-06 11:10:00,47.33,47.41,47.32,47.34,17222.0,45.6021,45.6792,45.5925,45.6117,17222.0
2022-12-06 11:15:00,47.34,47.38,47.3,47.3,36848.0,45.6117,45.6503,45.5732,45.5732,36848.0
2022-12-06 11:20:00,47.31,47.38,47.31,47.34,23538.0,45.5828,45.6503,45.5828,45.6117,23538.0
2022-12-06 11:25:00,47.34,47.35,47.24,47.24,33172.0,45.6117,45.6214,45.5154,45.5154,33172.0
2022-12-06 11:30:00,47.26,47.32,47.23,47.26,21370.0,45.5346,45.5925,45.5057,45.5346,21370.0
2022-12-06 11:35:00,47.26,47.31,47.23,47.29,12947.0,45.5346,45.5828,45.5057,45.5636,12947.0
2022-12-06 11:40:00,47.29,47.29,47.23,47.28,17891.0,45.5636,45.5636,45.5057,45.5539,17891.0
2022-12-06 11:45:00,47.27,47.31,47.23,47.27,24582.0,45.5443,45.5828,45.5057,45.5443,24582.0
2022-12-06 11:50:00,47.26,47.26,47.14,47.17,24922.0,45.5346,45.5346,45.419,45.4479,24922.0
2022-12-06 11:55:00,47.17,47.21,47.12,47.12,21110.0,45.4479,45.4865,45.3998,45.3998,21110.0
2022-12-06 12:00:00,47.14,47.26,47.13,47.23,19641.0,45.419,45.5346,45.4094,45.5057,19641.0
2022-12-06 12:05:00,47.23,47.28,47.19,47.26,20210.0,45.5057,45.5539,45.4672,45.5346,20210.0
2022-12-06 12:10:00,47.28,47.33,47.24,47.29,27675.0,45.5539,45.6021,45.5154,45.5636,27675.0
2022-12-06 12:15:00,47.28,47.28,47.18,47.19,23650.0,45.5539,45.5539,45.4576,45.4672,23650.0
2022-12-06 12:20:00,47.19,47.24,47.16,47.21,21905.0,45.4672,45.5154,45.4383,45.4865,21905.0
2022-12-06 12:25:00,47.21,47.33,47.21,47.28,50931.0,45.4865,45.6021,45.4865,45.5539,50931.0
2022-12-06 12:30:00,47.29,47.29,47.22,47.26,15571.0,45.5636,45.5636,45.4961,45.5346,15571.0
2022-12-06 12:35:00,47.26,47.27,47.2,47.21,12844.0,45.5346,45.5443,45.4768,45.4865,12844.0
2022-12-06 12:40:00,47.21,47.24,47.19,47.24,16892.0,45.4865,45.5154,45.4672,45.5154,16892.0
2022-12-06 12:45:00,47.23,47.31,47.23,47.3,11265.0,45.5057,45.5828,45.5057,45.5732,11265.0
2022-12-06 12:50:00,47.29,47.31,47.26,47.28,21245.0,45.5636,45.5828,45.5346,45.5539,21245.0
2022-12-06 12:55:00,47.27,47.29,47.22,47.23,10146.0,45.5443,45.5636,45.4961,45.5057,10146.0
2022-12-06 13:00:00,47.23,47.25,47.2,47.21,12098.0,45.5057,45.525,45.4768,45.4865,12098.0
2022-12-06 13:05:00,47.2,47.21,47.09,47.1,27179.0,45.4768,45.4865,45.3709,45.3805,27179.0
2022-12-06 13:10:00,47.09,47.13,47.0,47.06,51650.0,45.3709,45.4094,45.2841,45.342,51650.0
2022-12-06 13:15:00,47.05,47.11,47.01,47.02,26609.0,45.3323,45.3901,45.2938,45.3034,26609.0
2022-12-06 13:20:00,47.02,47.05,47.01,47.04,13761.0,45.3034,45.3323,45.2938,45.3227,13761.0
2022-12-06 13:25:00,47.04,47.04,46.95,46.97,36462.0,45.3227,45.3227,45.236,45.2552,36462.0
2022-12-06 13:30:00,46.96,46.99,46.91,46.97,17100.0,45.2456,45.2745,45.1974,45.2552,17100.0
2022-12-06 13:35:00,46.97,46.99,46.88,46.89,22254.0,45.2552,45.2745,45.1685,45.1782,22254.0
2022-12-06 13:40:00,46.9,47.0,46.9,46.97,34192.0,45.1878,45.2841,45.1878,45.2552,34192.0
2022-12-06 13:45:00,46.98,47.0,46.94,46.95,48423.0,45.2649,45.2841,45.2263,45.236,48423.0
2022-12-06 13:50:00,46.94,46.97,46.85,46.87,19758.0,45.2263,45.2552,45.1396,45.1589,19758.0
2022-12-06 13:55:00,46.87,46.89,46.8,46.81,25608.0,45.1589,45.1782,45.0914,45.1011,25608.0
2022-12-06 14:00:00,46.81,46.81,46.75,46.78,30557.0,45.1011,45.1011,45.0433,45.0722,30557.0
2022-12-06 14:05:00,46.78,46.81,46.72,46.8,21995.0,45.0722,45.1011,45.0144,45.0914,21995.0
2022-12-06 14:10:00,46.8,46.91,46.78,46.89,20551.0,45.0914,45.1974,45.0722,45.1782,20551.0
2022-12-06 14:15:00,46.9,46.96,46.89,46.93,17019.0,45.1878,45.2456,45.1782,45.2167,17019.0
2022-12-06 14:20:00,46.93,46.93,46.82,46.86,52334.0,45.2167,45.2167,45.1107,45.1493,52334.0
2022-12-06 14:25:00,46.86,46.87,46.8,46.82,23440.0,45.1493,45.1589,45.0914,45.1107,23440.0
2022-12-06 14:30:00,46.82,46.89,46.8,46.84,34346.0,45.1107,45.1782,45.0914,45.13,34346.0
2022-12-06 14:35:00,46.84,46.85,46.77,46.79,20990.0,45.13,45.1396,45.0625,45.0818,20990.0
2022-12-06 14:40:00,46.81,46.9,46.78,46.88,54023.0,45.1011,45.1878,45.0722,45.1685,54023.0
2022-12-06 14:45:00,46.89,46.9,46.72,46.79,70259.0,45.1782,45.1878,45.0144,45.0818,70259.0
2022-12-06 14:50:00,46.79,46.83,46.76,46.79,33075.0,45.0818,45.1203,45.0529,45.0818,33075.0
2022-12-06 14:55:00,46.78,46.79,46.74,46.76,38089.0,45.0722,45.0818,45.0336,45.0529,38089.0
2022-12-06 15:00:00,46.76,46.83,46.75,46.83,43429.0,45.0529,45.1203,45.0433,45.1203,43429.0
2022-12-06 15:05:00,46.84,46.88,46.83,46.86,23358.0,45.13,45.1685,45.1203,45.1493,23358.0
2022-12-06 15:10:00,46.87,46.9,46.85,46.88,19001.0,45.1589,45.1878,45.1396,45.1685,19001.0
2022-12-06 15:15:00,46.89,46.9,46.84,46.87,34938.0,45.1782,45.1878,45.13,45.1589,34938.0
2022-12-06 15:20:00,46.87,46.91,46.84,46.84,49045.0,45.1589,45.1974,45.13,45.13,49045.0
2022-12-06 15:25:00,46.83,46.85,46.75,46.78,32821.0,45.1203,45.1396,45.0433,45.0722,32821.0
2022-12-06 15:30:00,46.78,46.86,46.74,46.75,93496.0,45.0722,45.1493,45.0336,45.0433,93496.0
2022-12-06 15:35:00,46.75,46.86,46.74,46.85,60545.0,45.0433,45.1493,45.0336,45.1396,60545.0
2022-12-06 15:40:00,46.84,46.87,46.78,46.8,133814.0,45.13,45.1589,45.0722,45.0914,133814.0
2022-12-06 15:45:00,46.79,46.84,46.75,46.8,162149.0,45.0818,45.13,45.0433,45.0914,162149.0
2022-12-06 15:50:00,46.81,46.89,46.74,46.75,219619.0,45.1011,45.1782,45.0336,45.0433,219619.0
2022-12-06 15:55:00,46.75,46.82,46.74,46.79,319275.0,45.0433,45.1107,45.0336,45.0818,319275.0
2022-12-07 09:30:00,46.17,46.17,45.72,46.09,203973.0,44.4844,44.4844,44.0509,44.4074,203973.0
2022-12-07 09:35:00,46.13,46.41,46.12,46.23,97384.0,44.4459,44.7157,44.4363,44.5423,97384.0
2022-12-07 09:40:00,46.25,46.41,46.16,46.26,48730.0,44.5615,44.7157,44.4748,44.5712,48730.0
2022-12-07 09:45:00,46.33,46.38,45.97,46.05,61549.0,44.6386,44.6868,44.2917,44.3688,61549.0
2022-12-07 09:50:00,46.05,46.15,45.96,45.98,54548.0,44.3688,44.4652,44.2821,44.3014,54548.0
2022-12-07 09:55:00,45.98,46.0,45.68,45.76,66115.0,44.3014,44.3206,44.0123,44.0894,66115.0
2022-12-07 10:00:00,45.72,45.85,45.56,45.8,92220.0,44.0509,44.1761,43.8967,44.128,92220.0
2022-12-07 10:05:00,45.79,46.07,45.78,46.05,222249.0,44.1183,44.3881,44.1087,44.3688,222249.0
2022-12-07 10:10:00,46.05,46.21,46.05,46.14,291279.0,44.3688,44.523,44.3688,44.4555,291279.0
2022-12-07 10:15:00,46.14,46.27,46.07,46.08,63428.0,44.4555,44.5808,44.3881,44.3977,63428.0
2022-12-07 10:20:00,46.09,46.12,46.03,46.05,30843.0,44.4074,44.4363,44.3496,44.3688,30843.0
2022-12-07 10:25:00,46.09,46.25,46.05,46.23,115317.0,44.4074,44.5615,44.3688,44.5423,115317.0
2022-12-07 10:30:00,46.24,46.32,46.19,46.19,41950.0,44.5519,44.629,44.5037,44.5037,41950.0
2022-12-07 10:35:00,46.19,46.31,46.13,46.13,15524.0,44.5037,44.6193,44.4459,44.4459,15524.0
2022-12-07 10:40:00,46.13,46.29,46.13,46.21,37008.0,44.4459,44.6001,44.4459,44.523,37008.0
2022-12-07 10:45:00,46.2,46.41,46.2,46.4,34434.0,44.5133,44.7157,44.5133,44.706,34434.0
2022-12-07 10:50:00,46.41,46.55,46.4,46.46,15736.0,44.7157,44.8506,44.706,44.7639,15736.0
2022-12-07 10:55:00,46.47,46.54,46.45,46.51,13307.0,44.7735,44.8409,44.7542,44.812,13307.0
2022-12-07 11:00:00,46.51,46.69,46.51,46.66,35509.0,44.812,44.9855,44.812,44.9566,35509.0
2022-12-07 11:05:00,46.68,46.73,46.54,46.56,24540.0,44.9758,45.024,44.8409,44.8602,24540.0
2022-12-07 11:10:00,46.57,46.58,46.43,46.43,39638.0,44.8698,44.8795,44.735,44.735,39638.0
2022-12-07 11:15:00,46.46,46.47,46.36,46.36,26470.0,44.7639,44.7735,44.6675,44.6675,26470.0
2022-12-07 11:20:00,46.36,46.36,46.25,46.25,24217.0,44.6675,44.6675,44.5615,44.5615,24217.0
2022-12-07 11:25:00,46.25,46.27,46.19,46.23,58365.0,44.5615,44.5808,44.5037,44.5423,58365.0
2022-12-07 11:30:00,46.23,46.23,46.05,46.06,158775.0,44.5423,44.5423,44.3688,44.3785,158775.0
2022-12-07 11:35:00,46.06,46.19,46.02,46.15,71560.0,44.3785,44.5037,44.3399,44.4652,71560.0
2022-12-07 11:40:00,46.15,46.37,46.15,46.19,46112.0,44.4652,44.6771,44.4652,44.5037,46112.0
2022-12-07 11:45:00,46.2,46.33,46.19,46.25,17962.0,44.5133,44.6386,44.5037,44.5615,17962.0
2022-12-07 11:50:00,46.26,46.36,46.24,46.33,16942.0,44.5712,44.6675,44.5519,44.6386,16942.0
2022-12-07 11:55:00,46.34,46.5,46.33,46.46,46266.0,44.6482,44.8024,44.6386,44.7639,46266.0
2022-12-07 12:00:00,46.47,46.53,46.42,46.47,18875.0,44.7735,44.8313,44.7253,44.7735,18875.0
2022-12-07 12:05:00,46.46,46.61,46.46,46.61,20610.0,44.7639,44.9084,44.7639,44.9084,20610.0
2022-12-07 12:10:00,46.62,46.68,46.56,46.65,24178.0,44.918,44.9758,44.8602,44.9469,24178.0
2022-12-07 12:15:00,46.64,46.68,46.57,46.6,20315.0,44.9373,44.9758,44.8698,44.8987,20315.0
2022-12-07 12:20:00,46.61,46.63,46.48,46.52,10529.0,44.9084,44.9276,44.7831,44.8217,10529.0
2022-12-07 12:25:00,46.5,46.59,46.48,46.52,103493.0,44.8024,44.8891,44.7831,44.8217,103493.0
2022-12-07 12:30:00,46.53,46.59,46.5,46.57,24135.0,44.8313,44.8891,44.8024,44.8698,24135.0
2022-12-07 12:35:00,46.57,46.58,46.5,46.58,9197.0,44.8698,44.8795,44.8024,44.8795,9197.0
2022-12-07 12:40:00,46.59,46.72,46.59,46.72,23348.0,44.8891,45.0144,44.8891,45.0144,23348.0
2022-12-07 12:45:00,46.73,46.75,46.68,46.74,41618.0,45.024,45.0433,44.9758,45.0336,41618.0
2022-12-07 12:50:00,46.75,46.87,46.74,46.87,32443.0,45.0433,45.1589,45.0336,45.1589,32443.0
2022-12-07 12:55:00,46.87,46.96,46.85,46.91,78968.0,45.1589,45.2456,45.1396,45.1974,78968.0
2022-12-07 13:00:00,46.92,47.04,46.91,47.0,54731.0,45.2071,45.3227,45.1974,45.2841,54731.0
2022-12-07 13:05:00,47.0,47.1,46.97,47.09,52567.0,45.2841,45.3805,45.2552,45.3709,52567.0
2022-12-07 13:10:00,47.09,47.1,46.95,47.02,19900.0,45.3709,45.3805,45.236,45.3034,19900.0
2022-12-07 13:15:00,47.02,47.02,46.94,46.96,16131.0,45.3034,45.3034,45.2263,45.2456,16131.0
2022-12-07 13:20:00,46.95,47.0,46.94,46.98,15607.0,45.236,45.2841,45.2263,45.2649,15607.0
2022-12-07 13:25:00,46.98,46.98,46.88,46.91,15988.0,45.2649,45.2649,45.1685,45.1974,15988.0
2022-12-07 13:30:00,46.9,46.97,46.88,46.97,14041.0,45.1878,45.2552,45.1685,45.2552,14041.0
2022-12-07 13:35:00,46.97,46.97,46.83,46.88,15606.0,45.2552,45.2552,45.1203,45.1685,15606.0
2022-12-07 13:40:00,46.88,46.95,46.84,46.94,16576.0,45.1685,45.236,45.13,45.2263,16576.0
2022-12-07 13:45:00,46.93,46.97,46.85,46.89,15492.0,45.2167,45.2552,45.1396,45.1782,15492.0
2022-12-07 13:50:00,46.9,46.9,46.84,46.88,14650.0,45.1878,45.1878,45.13,45.1685,14650.0
2022-12-07 13:55:00,46.88,46.89,46.8,46.86,25966.0,45.1685,45.1782,45.0914,45.1493,25966.0
2022-12-07 14:00:00,46.87,46.91,46.83,46.88,13837.0,45.1589,45.1974,45.1203,45.1685,13837.0
2022-12-07 14:05:00,46.89,46.98,46.87,46.98,16941.0,45.1782,45.2649,45.1589,45.2649,16941.0
2022-12-07 14:10:00,46.98,47.07,46.94,47.05,8087.0,45.2649,45.3516,45.2263,45.3323,8087.0
2022-12-07 14:15:00,47.06,47.1,47.01,47.02,26235.0,45.342,45.3805,45.2938,45.3034,26235.0
2022-12-07 14:20:00,47.02,47.04,46.97,47.01,23496.0,45.3034,45.3227,45.2552,45.2938,23496.0
2022-12-07 14:25:00,47.02,47.08,47.01,47.05,28810.0,45.3034,45.3612,45.2938,45.3323,28810.0
2022-12-07 14:30:00,47.06,47.14,47.02,47.12,18097.0,45.342,45.419,45.3034,45.3998,18097.0
2022-12-07 14:35:00,47.14,47.19,47.12,47.16,24712.0,45.419,45.4672,45.3998,45.4383,24712.0
2022-12-07 14:40:00,47.15,47.15,47.02,47.08,10947.0,45.4287,45.4287,45.3034,45.3612,10947.0
2022-12-07 14:45:00,47.08,47.08,46.97,46.98,15101.0,45.3612,45.3612,45.2552,45.2649,15101.0
2022-12-07 14:50:00,46.98,47.15,46.94,47.15,276306.0,45.2649,45.4287,45.2263,45.4287,276306.0
2022-12-07 14:55:00,47.16,47.17,47.09,47.13,25595.0,45.4383,45.4479,45.3709,45.4094,25595.0
2022-12-07 15:00:00,47.13,47.19,47.12,47.18,40882.0,45.4094,45.4672,45.3998,45.4576,40882.0
2022-12-07 15:05:00,47.18,47.19,47.06,47.06,30811.0,45.4576,45.4672,45.342,45.342,30811.0
2022-12-07 15:10:00,47.07,47.13,47.07,47.1,30227.0,45.3516,45.4094,45.3516,45.3805,30227.0
2022-12-07 15:15:00,47.09,47.13,47.05,47.1,38844.0,45.3709,45.4094,45.3323,45.3805,38844.0
2022-12-07 15:20:00,47.1,47.12,47.06,47.09,23467.0,45.3805,45.3998,45.342,45.3709,23467.0
2022-12-07 15:25:00,47.09,47.12,47.06,47.11,34367.0,45.3709,45.3998,45.342,45.3901,34367.0
2022-12-07 15:30:00,47.1,47.11,46.92,46.96,289773.0,45.3805,45.3901,45.2071,45.2456,289773.0
2022-12-07 15:35:00,46.96,47.05,46.95,47.02,72723.0,45.2456,45.3323,45.236,45.3034,72723.0
2022-12-07 15:40:00,47.01,47.05,46.98,47.02,64715.0,45.2938,45.3323,45.2649,45.3034,64715.0
2022-12-07 15:45:00,47.01,47.05,47.0,47.04,55846.0,45.2938,45.3323,45.2841,45.3227,55846.0
2022-12-07 15:50:00,47.03,47.05,46.97,47.02,133061.0,45.313,45.3323,45.2552,45.3034,133061.0
2022-12-07 15:55:00,47.02,47.16,46.98,47.13,495122.0,45.3034,45.4383,45.2649,45.4094,495122.0
2022-12-08 09:30:00,48.5,49.43,48.5,49.35,486020.0,46.7294,47.6254,46.7294,47.5483,486020.0
2022-12-08 09:35:00,49.33,49.6,49.03,49.03,245016.0,47.5291,47.7892,47.24,47.24,245016.0
2022-12-08 09:40:00,49.03,49.13,48.83,48.84,140358.0,47.24,47.3364,47.0473,47.057,140358.0
2022-12-08 09:45:00,48.8,49.52,48.74,49.21,142548.0,47.0184,47.7121,46.9606,47.4135,142548.0
2022-12-08 09:50:00,49.21,49.27,48.93,49.19,96996.0,47.4135,47.4713,47.1437,47.3942,96996.0
2022-12-08 09:55:00,49.19,49.29,48.98,49.0,102698.0,47.3942,47.4905,47.1919,47.2111,102698.0
2022-12-08 10:00:00,49.02,49.11,48.87,48.96,83809.0,47.2304,47.3171,47.0859,47.1726,83809.0
2022-12-08 10:05:00,48.97,49.12,48.89,49.01,95917.0,47.1822,47.3267,47.1051,47.2208,95917.0
2022-12-08 10:10:00,48.99,49.28,48.98,49.21,124301.0,47.2015,47.4809,47.1919,47.4135,124301.0
2022-12-08 10:15:00,49.2,49.39,49.17,49.27,80354.0,47.4038,47.5869,47.3749,47.4713,80354.0
2022-12-08 10:20:00,49.27,49.41,49.27,49.35,42441.0,47.4713,47.6062,47.4713,47.5483,42441.0
2022-12-08 10:25:00,49.36,49.47,49.28,49.35,61337.0,47.558,47.664,47.4809,47.5483,61337.0
2022-12-08 10:30:00,49.37,49.46,49.23,49.45,120340.0,47.5676,47.6543,47.4327,47.6447,120340.0
2022-12-08 10:35:00,49.45,49.6,49.39,49.58,66724.0,47.6447,47.7892,47.5869,47.77,66724.0
2022-12-08 10:40:00,49.58,49.59,49.35,49.48,149329.0,47.77,47.7796,47.5483,47.6736,149329.0
2022-12-08 10:45:00,49.48,49.59,49.41,49.59,62142.0,47.6736,47.7796,47.6062,47.7796,62142.0
2022-12-08 10:50:00,49.58,49.73,49.55,49.62,119157.0,47.77,47.9145,47.741,47.8085,119157.0
2022-12-08 10:55:00,49.62,49.71,49.48,49.52,80474.0,47.8085,47.8952,47.6736,47.7121,80474.0
2022-12-08 11:00:00,49.51,49.62,49.34,49.39,123600.0,47.7025,47.8085,47.5387,47.5869,123600.0
2022-12-08 11:05:00,49.38,49.39,48.99,49.01,155790.0,47.5773,47.5869,47.2015,47.2208,155790.0
2022-12-08 11:10:00,49.02,49.16,49.0,49.03,52707.0,47.2304,47.3653,47.2111,47.24,52707.0
2022-12-08 11:15:00,49.03,49.07,48.92,49.0,58213.0,47.24,47.2786,47.134,47.2111,58213.0
2022-12-08 11:20:00,49.0,49.08,48.91,49.02,70240.0,47.2111,47.2882,47.1244,47.2304,70240.0
2022-12-08 11:25:00,49.0,49.03,48.89,48.99,102189.0,47.2111,47.24,47.1051,47.2015,102189.0
2022-12-08 11:30:00,49.0,49.24,49.0,49.15,39977.0,47.2111,47.4424,47.2111,47.3556,39977.0
2022-12-08 11:35:00,49.14,49.19,49.03,49.17,37686.0,47.346,47.3942,47.24,47.3749,37686.0
2022-12-08 11:40:00,49.18,49.18,49.07,49.1,24706.0,47.3846,47.3846,47.2786,47.3075,24706.0
2022-12-08 11:45:00,49.1,49.15,49.0,49.01,33479.0,47.3075,47.3556,47.2111,47.2208,33479.0
2022-12-08 11:50:00,49.01,49.06,49.0,49.04,175040.0,47.2208,47.2689,47.2111,47.2497,175040.0
2022-12-08 11:55:00,49.05,49.11,49.0,49.02,33107.0,47.2593,47.3171,47.2111,47.2304,33107.0
2022-12-08 12:00:00,49.02,49.1,48.59,48.67,181465.0,47.2304,47.3075,46.8161,46.8932,181465.0
2022-12-08 12:05:00,48.68,48.78,48.63,48.76,56361.0,46.9028,46.9992,46.8546,46.9799,56361.0
2022-12-08 12:10:00,48.77,48.83,48.76,48.78,37525.0,46.9895,47.0473,46.9799,46.9992,37525.0
2022-12-08 12:15:00,48.77,48.77,48.66,48.68,43666.0,46.9895,46.9895,46.8835,46.9028,43666.0
2022-12-08 12:20:00,48.68,48.69,48.61,48.62,47163.0,46.9028,46.9124,46.8354,46.845,47163.0
2022-12-08 12:25:00,48.61,48.68,48.59,48.66,40383.0,46.8354,46.9028,46.8161,46.8835,40383.0
2022-12-08 12:30:00,48.67,48.68,48.58,48.64,21821.0,46.8932,46.9028,46.8065,46.8643,21821.0
2022-12-08 12:35:00,48.64,48.65,48.52,48.55,30824.0,46.8643,46.8739,46.7486,46.7776,30824.0
2022-12-08 12:40:00,48.55,48.63,48.51,48.56,35384.0,46.7776,46.8546,46.739,46.7872,35384.0
2022-12-08 12:45:00,48.56,48.65,48.56,48.62,20613.0,46.7872,46.8739,46.7872,46.845,20613.0
2022-12-08 12:50:00,48.62,48.68,48.59,48.59,113378.0,46.845,46.9028,46.8161,46.8161,113378.0
2022-12-08 12:55:00,48.58,48.68,48.54,48.68,35061.0,46.8065,46.9028,46.7679,46.9028,35061.0
2022-12-08 13:00:00,48.68,48.77,48.68,48.76,23306.0,46.9028,46.9895,46.9028,46.9799,23306.0
2022-12-08 13:05:00,48.76,48.77,48.67,48.73,20362.0,46.9799,46.9895,46.8932,46.951,20362.0
2022-12-08 13:10:00,48.71,48.71,48.59,48.62,23841.0,46.9317,46.9317,46.8161,46.845,23841.0
2022-12-08 13:15:00,48.61,48.78,48.6,48.78,39847.0,46.8354,46.9992,46.8257,46.9992,39847.0
2022-12-08 13:20:00,48.8,48.95,48.79,48.86,60144.0,47.0184,47.163,47.0088,47.0762,60144.0
2022-12-08 13:25:00,48.86,48.94,48.81,48.84,55471.0,47.0762,47.1533,47.0281,47.057,55471.0
2022-12-08 13:30:00,48.85,48.95,48.85,48.94,26771.0,47.0666,47.163,47.0666,47.1533,26771.0
2022-12-08 13:35:00,48.96,48.96,48.87,48.89,20248.0,47.1726,47.1726,47.0859,47.1051,20248.0
2022-12-08 13:40:00,48.91,48.98,48.9,48.96,29605.0,47.1244,47.1919,47.1148,47.1726,29605.0
2022-12-08 13:45:00,48.96,48.98,48.93,48.96,30025.0,47.1726,47.1919,47.1437,47.1726,30025.0
2022-12-08 13:50:00,48.97,48.97,48.82,48.83,56779.0,47.1822,47.1822,47.0377,47.0473,56779.0
2022-12-08 13:55:00,48.82,48.84,48.77,48.78,32385.0,47.0377,47.057,46.9895,46.9992,32385.0
2022-12-08 14:00:00,48.78,48.78,48.67,48.73,43952.0,46.9992,46.9992,46.8932,46.951,43952.0
2022-12-08 14:05:00,48.73,48.75,48.6,48.62,43224.0,46.951,46.9703,46.8257,46.845,43224.0
2022-12-08 14:10:00,48.62,48.64,48.52,48.6,92566.0,46.845,46.8643,46.7486,46.8257,92566.0
2022-12-08 14:15:00,48.6,48.66,48.56,48.59,87155.0,46.8257,46.8835,46.7872,46.8161,87155.0
2022-12-08 14:20:00,48.59,48.63,48.53,48.59,56853.0,46.8161,46.8546,46.7583,46.8161,56853.0
2022-12-08 14:25:00,48.6,48.61,48.47,48.48,84898.0,46.8257,46.8354,46.7005,46.7101,84898.0
2022-12-08 14:30:00,48.48,48.5,48.39,48.39,62890.0,46.7101,46.7294,46.6234,46.6234,62890.0
2022-12-08 14:35:00,48.38,48.43,48.34,48.42,51977.0,46.6138,46.6619,46.5752,46.6523,51977.0
2022-12-08 14:40:00,48.43,48.44,48.39,48.4,24616.0,46.6619,46.6716,46.6234,46.633,24616.0
2022-12-08 14:45:00,48.41,48.41,48.19,48.21,85765.0,46.6427,46.6427,46.4307,46.45,85765.0
2022-12-08 14:50:00,48.2,48.2,48.12,48.19,98894.0,46.4403,46.4403,46.3633,46.4307,98894.0
2022-12-08 14:55:00,48.19,48.19,48.04,48.05,74174.0,46.4307,46.4307,46.2862,46.2958,74174.0
2022-12-08 15:00:00,48.05,48.06,47.86,47.88,102860.0,46.2958,46.3054,46.1127,46.132,102860.0
2022-12-08 15:05:00,47.87,47.99,47.71,47.98,115654.0,46.1224,46.238,45.9682,46.2284,115654.0
2022-12-08 15:10:00,47.98,47.99,47.88,47.91,51347.0,46.2284,46.238,46.132,46.1609,51347.0
2022-12-08 15:15:00,47.91,47.92,47.84,47.92,45699.0,46.1609,46.1706,46.0935,46.1706,45699.0
2022-12-08 15:20:00,47.92,48.11,47.91,48.1,73117.0,46.1706,46.3536,46.1609,46.344,73117.0
2022-12-08 15:25:00,48.09,48.11,47.97,48.04,68317.0,46.3343,46.3536,46.2187,46.2862,68317.0
2022-12-08 15:30:00,48.04,48.25,48.01,48.23,100581.0,46.2862,46.4885,46.2573,46.4692,100581.0
2022-12-08 15:35:00,48.23,48.26,48.11,48.16,193253.0,46.4692,46.4981,46.3536,46.4018,193253.0
2022-12-08 15:40:00,48.16,48.18,48.04,48.16,242917.0,46.4018,46.4211,46.2862,46.4018,242917.0
2022-12-08 15:45:00,48.16,48.21,47.99,48.01,248521.0,46.4018,46.45,46.238,46.2573,248521.0
2022-12-08 15:50:00,48.01,48.11,48.0,48.11,180529.0,46.2573,46.3536,46.2476,46.3536,180529.0
2022-12-08 15:55:00,48.11,48.35,48.09,48.29,525779.0,46.3536,46.5849,46.3343,46.527,525779.0
2022-12-09 09:30:00,48.2,48.36,47.83,48.26,119848.0,46.4403,46.5945,46.0838,46.4981,119848.0
2022-12-09 09:35:00,48.25,48.31,48.08,48.25,90595.0,46.4885,46.5463,46.3247,46.4885,90595.0
2022-12-09 09:40:00,48.23,48.41,48.2,48.27,51174.0,46.4692,46.6427,46.4403,46.5078,51174.0
2022-12-09 09:45:00,48.28,48.31,47.96,48.1,42108.0,46.5174,46.5463,46.2091,46.344,42108.0
2022-12-09 09:50:00,48.07,48.11,47.97,47.99,19069.0,46.3151,46.3536,46.2187,46.238,19069.0
2022-12-09 09:55:00,48.0,48.09,47.94,48.08,24818.0,46.2476,46.3343,46.1898,46.3247,24818.0
2022-12-09 10:00:00,48.11,48.26,47.99,48.16,31623.0,46.3536,46.4981,46.238,46.4018,31623.0
2022-12-09 10:05:00,48.17,48.18,48.04,48.09,15825.0,46.4114,46.4211,46.2862,46.3343,15825.0
2022-12-09 10:10:00,48.14,48.14,48.04,48.13,14737.0,46.3825,46.3825,46.2862,46.3729,14737.0
2022-12-09 10:15:00,48.12,48.15,47.97,48.01,46897.0,46.3633,46.3922,46.2187,46.2573,46897.0
2022-12-09 10:20:00,48.01,48.06,47.95,47.99,21820.0,46.2573,46.3054,46.1995,46.238,21820.0
2022-12-09 10:25:00,48.0,48.0,47.82,47.94,41259.0,46.2476,46.2476,46.0742,46.1898,41259.0
2022-12-09 10:30:00,47.94,48.01,47.78,47.8,52490.0,46.1898,46.2573,46.0357,46.0549,52490.0
2022-12-09 10:35:00,47.79,47.84,47.7,47.76,23588.0,46.0453,46.0935,45.9586,46.0164,23588.0
2022-12-09 10:40:00,47.77,47.85,47.73,47.78,31690.0,46.026,46.1031,45.9875,46.0357,31690.0
2022-12-09 10:45:00,47.78,47.79,47.71,47.75,33475.0,46.0357,46.0453,45.9682,46.0068,33475.0
2022-12-09 10:50:00,47.76,47.83,47.73,47.77,11028.0,46.0164,46.0838,45.9875,46.026,11028.0
2022-12-09 10:55:00,47.76,47.84,47.73,47.83,23744.0,46.0164,46.0935,45.9875,46.0838,23744.0
2022-12-09 11:00:00,47.82,47.93,47.81,47.91,21558.0,46.0742,46.1802,46.0646,46.1609,21558.0
2022-12-09 11:05:00,47.91,47.91,47.8,47.8,16332.0,46.1609,46.1609,46.0549,46.0549,16332.0
2022-12-09 11:10:00,47.81,47.82,47.72,47.73,18045.0,46.0646,46.0742,45.9779,45.9875,18045.0
2022-12-09 11:15:00,47.73,47.81,47.72,47.74,16090.0,45.9875,46.0646,45.9779,45.9971,16090.0
2022-12-09 11:20:00,47.75,47.8,47.71,47.8,14126.0,46.0068,46.0549,45.9682,46.0549,14126.0
2022-12-09 11:25:00,47.79,47.86,47.77,47.81,25488.0,46.0453,46.1127,46.026,46.0646,25488.0
2022-12-09 11:30:00,47.81,47.94,47.79,47.89,35686.0,46.0646,46.1898,46.0453,46.1416,35686.0
2022-12-09 11:35:00,47.9,47.91,47.83,47.87,14611.0,46.1513,46.1609,46.0838,46.1224,14611.0
2022-12-09 11:40:00,47.86,47.88,47.78,47.87,16218.0,46.1127,46.132,46.0357,46.1224,16218.0
2022-12-09 11:45:00,47.87,47.9,47.75,47.76,19365.0,46.1224,46.1513,46.0068,46.0164,19365.0
2022-12-09 11:50:00,47.76,47.8,47.67,47.68,19749.0,46.0164,46.0549,45.9297,45.9393,19749.0
2022-12-09 11:55:00,47.67,47.7,47.64,47.66,11905.0,45.9297,45.9586,45.9008,45.92,11905.0
2022-12-09 12:00:00,47.66,47.68,47.6,47.6,26096.0,45.92,45.9393,45.8622,45.8622,26096.0
2022-12-09 12:05:00,47.58,47.58,47.52,47.55,15869.0,45.843,45.843,45.7852,45.8141,15869.0
2022-12-09 12:10:00,47.54,47.56,47.5,47.54,23819.0,45.8044,45.8237,45.7659,45.8044,23819.0
2022-12-09 12:15:00,47.55,47.59,47.53,47.56,13672.0,45.8141,45.8526,45.7948,45.8237,13672.0
2022-12-09 12:20:00,47.56,47.56,47.43,47.44,17756.0,45.8237,45.8237,45.6984,45.7081,17756.0
2022-12-09 12:25:00,47.43,47.45,47.34,47.38,18801.0,45.6984,45.7177,45.6117,45.6503,18801.0
2022-12-09 12:30:00,47.37,47.49,47.37,47.48,13870.0,45.6406,45.7563,45.6406,45.7466,13870.0
2022-12-09 12:35:00,47.48,47.58,47.45,47.51,41691.0,45.7466,45.843,45.7177,45.7755,41691.0
2022-12-09 12:40:00,47.51,47.53,47.38,47.43,30947.0,45.7755,45.7948,45.6503,45.6984,30947.0
2022-12-09 12:45:00,47.44,47.45,47.39,47.41,13070.0,45.7081,45.7177,45.6599,45.6792,13070.0
2022-12-09 12:50:00,47.4,47.46,47.38,47.46,17010.0,45.6695,45.7273,45.6503,45.7273,17010.0
2022-12-09 12:55:00,47.45,47.51,47.4,47.41,34992.0,45.7177,45.7755,45.6695,45.6792,34992.0
2022-12-09 13:00:00,47.42,47.44,47.32,47.37,22915.0,45.6888,45.7081,45.5925,45.6406,22915.0
2022-12-09 13:05:00,47.37,47.42,47.35,47.39,18544.0,45.6406,45.6888,45.6214,45.6599,18544.0
2022-12-09 13:10:00,47.38,47.38,47.28,47.37,33740.0,45.6503,45.6503,45.5539,45.6406,33740.0
2022-12-09 13:15:00,47.36,47.46,47.31,47.46,71111.0,45.631,45.7273,45.5828,45.7273,71111.0
2022-12-09 13:20:00,47.45,47.45,47.4,47.4,14937.0,45.7177,45.7177,45.6695,45.6695,14937.0
2022-12-09 13:25:00,47.39,47.47,47.37,47.47,18226.0,45.6599,45.737,45.6406,45.737,18226.0
2022-12-09 13:30:00,47.48,47.54,47.47,47.49,15513.0,45.7466,45.8044,45.737,45.7563,15513.0
2022-12-09 13:35:00,47.49,47.6,47.49,47.59,18352.0,45.7563,45.8622,45.7563,45.8526,18352.0
2022-12-09 13:40:00,47.58,47.61,47.45,47.54,37069.0,45.843,45.8719,45.7177,45.8044,37069.0
2022-12-09 13:45:00,47.54,47.55,47.48,47.49,21910.0,45.8044,45.8141,45.7466,45.7563,21910.0
2022-12-09 13:50:00,47.51,47.56,47.51,47.56,16135.0,45.7755,45.8237,45.7755,45.8237,16135.0
2022-12-09 13:55:00,47.55,47.63,47.53,47.62,15846.0,45.8141,45.8911,45.7948,45.8815,15846.0
2022-12-09 14:00:00,47.63,47.64,47.56,47.62,16333.0,45.8911,45.9008,45.8237,45.8815,16333.0
2022-12-09 14:05:00,47.61,47.61,47.47,47.52,16225.0,45.8719,45.8719,45.737,45.7852,16225.0
2022-12-09 14:10:00,47.51,47.57,47.46,47.57,23205.0,45.7755,45.8333,45.7273,45.8333,23205.0
2022-12-09 14:15:00,47.56,47.6,47.53,47.58,16779.0,45.8237,45.8622,45.7948,45.843,16779.0
2022-12-09 14:20:00,47.58,47.58,47.51,47.52,9719.0,45.843,45.843,45.7755,45.7852,9719.0
2022-12-09 14:25:00,47.52,47.54,47.45,47.46,29499.0,45.7852,45.8044,45.7177,45.7273,29499.0
2022-12-09 14:30:00,47.44,47.49,47.41,47.47,31668.0,45.7081,45.7563,45.6792,45.737,31668.0
2022-12-09 14:35:00,47.46,47.57,47.45,47.57,17618.0,45.7273,45.8333,45.7177,45.8333,17618.0
2022-12-09 14:40:00,47.56,47.57,47.41,47.42,14041.0,45.8237,45.8333,45.6792,45.6888,14041.0
2022-12-09 14:45:00,47.42,47.46,47.4,47.44,19698.0,45.6888,45.7273,45.6695,45.7081,19698.0
2022-12-09 14:50:00,47.44,47.44,47.37,47.39,32307.0,45.7081,45.7081,45.6406,45.6599,32307.0
2022-12-09 14:55:00,47.39,47.46,47.37,47.4,38220.0,45.6599,45.7273,45.6406,45.6695,38220.0
2022-12-09 15:00:00,47.4,47.45,47.4,47.45,30091.0,45.6695,45.7177,45.6695,45.7177,30091.0
2022-12-09 15:05:00,47.45,47.48,47.39,47.41,37579.0,45.7177,45.7466,45.6599,45.6792,37579.0
2022-12-09 15:10:00,47.41,47.48,47.39,47.45,65211.0,45.6792,45.7466,45.6599,45.7177,65211.0
2022-12-09 15:15:00,47.44,47.45,47.29,47.3,85067.0,45.7081,45.7177,45.5636,45.5732,85067.0
2022-12-09 15:20:00,47.3,47.42,47.27,47.4,37020.0,45.5732,45.6888,45.5443,45.6695,37020.0
2022-12-09 15:25:00,47.4,47.44,47.35,47.37,48742.0,45.6695,45.7081,45.6214,45.6406,48742.0
2022-12-09 15:30:00,47.36,47.4,47.33,47.36,47315.0,45.631,45.6695,45.6021,45.631,47315.0
2022-12-09 15:35:00,47.36,47.37,47.28,47.3,55603.0,45.631,45.6406,45.5539,45.5732,55603.0
2022-12-09 15:40:00,47.29,47.39,47.26,47.39,81768.0,45.5636,45.6599,45.5346,45.6599,81768.0
2022-12-09 15:45:00,47.38,47.46,47.36,47.39,81314.0,45.6503,45.7273,45.631,45.6599,81314.0
2022-12-09 15:50:00,47.39,47.4,47.32,47.38,114625.0,45.6599,45.6695,45.5925,45.6503,114625.0
2022-12-09 15:55:00,47.38,47.41,47.27,47.29,237722.0,45.6503,45.6792,45.5443,45.5636,237722.0
2022-12-12 09:30:00,46.92,46.95,46.59,46.67,102774.0,45.2071,45.236,44.8891,44.9662,102774.0
2022-12-12 09:35:00,46.64,46.71,46.33,46.59,86497.0,44.9373,45.0047,44.6386,44.8891,86497.0
2022-12-12 09:40:00,46.62,46.9,46.52,46.81,110986.0,44.918,45.1878,44.8217,45.1011,110986.0
2022-12-12 09:45:00,46.85,46.98,46.82,46.9,28202.0,45.1396,45.2649,45.1107,45.1878,28202.0
2022-12-12 09:50:00,46.89,46.9,46.68,46.77,20669.0,45.1782,45.1878,44.9758,45.0625,20669.0
2022-12-12 09:55:00,46.75,46.86,46.7,46.85,60968.0,45.0433,45.1493,44.9951,45.1396,60968.0
2022-12-12 10:00:00,46.85,46.95,46.8,46.91,57238.0,45.1396,45.236,45.0914,45.1974,57238.0
2022-12-12 10:05:00,46.93,46.95,46.82,46.84,48023.0,45.2167,45.236,45.1107,45.13,48023.0
2022-12-12 10:10:00,46.84,47.04,46.82,46.94,49230.0,45.13,45.3227,45.1107,45.2263,49230.0
2022-12-12 10:15:00,46.93,47.17,46.91,47.1,85587.0,45.2167,45.4479,45.1974,45.3805,85587.0
2022-12-12 10:20:00,47.14,47.46,47.09,47.37,35785.0,45.419,45.7273,45.3709,45.6406,35785.0
2022-12-12 10:25:00,47.35,47.44,47.26,47.42,61701.0,45.6214,45.7081,45.5346,45.6888,61701.0
2022-12-12 10:30:00,47.41,47.53,47.37,47.49,37694.0,45.6792,45.7948,45.6406,45.7563,37694.0
2022-12-12 10:35:00,47.48,47.52,47.42,47.45,26220.0,45.7466,45.7852,45.6888,45.7177,26220.0
2022-12-12 10:40:00,47.46,47.64,47.45,47.63,41444.0,45.7273,45.9008,45.7177,45.8911,41444.0
2022-12-12 10:45:00,47.64,47.7,47.55,47.58,56056.0,45.9008,45.9586,45.8141,45.843,56056.0
2022-12-12 10:50:00,47.57,47.63,47.47,47.62,23277.0,45.8333,45.8911,45.737,45.8815,23277.0
2022-12-12 10:55:00,47.63,47.84,47.63,47.82,61211.0,45.8911,46.0935,45.8911,46.0742,61211.0
2022-12-12 11:00:00,47.84,47.91,47.76,47.91,37287.0,46.0935,46.1609,46.0164,46.1609,37287.0
2022-12-12 11:05:00,47.93,48.06,47.93,47.96,41567.0,46.1802,46.3054,46.1802,46.2091,41567.0
2022-12-12 11:10:00,47.96,47.97,47.81,47.91,38497.0,46.2091,46.2187,46.0646,46.1609,38497.0
2022-12-12 11:15:00,47.9,48.0,47.9,47.99,35448.0,46.1513,46.2476,46.1513,46.238,35448.0
2022-12-12 11:20:00,48.0,48.06,47.88,47.93,160826.0,46.2476,46.3054,46.132,46.1802,160826.0
2022-12-12 11:25:00,47.92,47.93,47.78,47.8,27638.0,46.1706,46.1802,46.0357,46.0549,27638.0
2022-12-12 11:30:00,47.8,47.94,47.78,47.91,27578.0,46.0549,46.1898,46.0357,46.1609,27578.0
2022-12-12 11:35:00,47.93,47.99,47.91,47.94,17629.0,46.1802,46.238,46.1609,46.1898,17629.0
2022-12-12 11:40:00,47.95,48.0,47.89,47.91,15082.0,46.1995,46.2476,46.1416,46.1609,15082.0
2022-12-12 11:45:00,47.91,48.07,47.9,47.98,37056.0,46.1609,46.3151,46.1513,46.2284,37056.0
2022-12-12 11:50:00,47.99,48.0,47.85,47.86,24164.0,46.238,46.2476,46.1031,46.1127,24164.0
2022-12-12 11:55:00,47.86,48.06,47.86,48.06,15730.0,46.1127,46.3054,46.1127,46.3054,15730.0
2022-12-12 12:00:00,48.05,48.14,48.04,48.08,29180.0,46.2958,46.3825,46.2862,46.3247,29180.0
2022-12-12 12:05:00,48.08,48.09,47.99,48.04,17753.0,46.3247,46.3343,46.238,46.2862,17753.0
2022-12-12 12:10:00,48.05,48.09,47.99,48.01,21191.0,46.2958,46.3343,46.238,46.2573,21191.0
2022-12-12 12:15:00,48.03,48.07,48.0,48.06,20804.0,46.2765,46.3151,46.2476,46.3054,20804.0
2022-12-12 12:20:00,48.05,48.06,47.98,48.01,13463.0,46.2958,46.3054,46.2284,46.2573,13463.0
2022-12-12 12:25:00,48.02,48.07,47.98,48.06,27721.0,46.2669,46.3151,46.2284,46.3054,27721.0
2022-12-12 12:30:00,48.06,48.07,47.99,48.02,21328.0,46.3054,46.3151,46.238,46.2669,21328.0
2022-12-12 12:35:00,48.02,48.11,48.0,48.11,34616.0,46.2669,46.3536,46.2476,46.3536,34616.0
2022-12-12 12:40:00,48.11,48.12,48.03,48.05,11107.0,46.3536,46.3633,46.2765,46.2958,11107.0
2022-12-12 12:45:00,48.06,48.19,48.06,48.14,35865.0,46.3054,46.4307,46.3054,46.3825,35865.0
2022-12-12 12:50:00,48.15,48.19,48.12,48.14,17928.0,46.3922,46.4307,46.3633,46.3825,17928.0
2022-12-12 12:55:00,48.14,48.2,48.09,48.14,23712.0,46.3825,46.4403,46.3343,46.3825,23712.0
2022-12-12 13:00:00,48.14,48.15,47.93,48.05,64582.0,46.3825,46.3922,46.1802,46.2958,64582.0
2022-12-12 13:05:00,48.06,48.14,48.06,48.11,13999.0,46.3054,46.3825,46.3054,46.3536,13999.0
2022-12-12 13:10:00,48.1,48.11,47.86,47.91,52429.0,46.344,46.3536,46.1127,46.1609,52429.0
2022-12-12 13:15:00,47.91,48.01,47.91,48.0,33400.0,46.1609,46.2573,46.1609,46.2476,33400.0
2022-12-12 13:20:00,48.0,48.0,47.84,47.84,20234.0,46.2476,46.2476,46.0935,46.0935,20234.0
2022-12-12 13:25:00,47.85,47.86,47.78,47.79,14501.0,46.1031,46.1127,46.0357,46.0453,14501.0
2022-12-12 13:30:00,47.79,47.97,47.79,47.95,31690.0,46.0453,46.2187,46.0453,46.1995,31690.0
2022-12-12 13:35:00,47.95,48.06,47.95,48.03,44152.0,46.1995,46.3054,46.1995,46.2765,44152.0
2022-12-12 13:40:00,48.02,48.06,48.01,48.06,13980.0,46.2669,46.3054,46.2573,46.3054,13980.0
2022-12-12 13:45:00,48.05,48.09,48.03,48.08,16540.0,46.2958,46.3343,46.2765,46.3247,16540.0
2022-12-12 13:50:00,48.08,48.09,47.99,47.99,29621.0,46.3247,46.3343,46.238,46.238,29621.0
2022-12-12 13:55:00,47.97,47.98,47.93,47.98,9705.0,46.2187,46.2284,46.1802,46.2284,9705.0
2022-12-12 14:00:00,47.98,47.99,47.93,47.95,11680.0,46.2284,46.238,46.1802,46.1995,11680.0
2022-12-12 14:05:00,47.95,47.96,47.91,47.94,12057.0,46.1995,46.2091,46.1609,46.1898,12057.0
2022-12-12 14:10:00,47.94,47.95,47.92,47.95,6136.0,46.1898,46.1995,46.1706,46.1995,6136.0
2022-12-12 14:15:00,47.94,48.0,47.9,47.97,58578.0,46.1898,46.2476,46.1513,46.2187,58578.0
2022-12-12 14:20:00,47.97,47.99,47.9,47.9,36293.0,46.2187,46.238,46.1513,46.1513,36293.0
2022-12-12 14:25:00,47.9,47.98,47.88,47.96,10674.0,46.1513,46.2284,46.132,46.2091,10674.0
2022-12-12 14:30:00,47.96,47.96,47.89,47.9,15025.0,46.2091,46.2091,46.1416,46.1513,15025.0
2022-12-12 14:35:00,47.91,47.93,47.88,47.92,8770.0,46.1609,46.1802,46.132,46.1706,8770.0
2022-12-12 14:40:00,47.93,47.97,47.91,47.96,15155.0,46.1802,46.2187,46.1609,46.2091,15155.0
2022-12-12 14:45:00,47.97,48.03,47.94,48.02,18189.0,46.2187,46.2765,46.1898,46.2669,18189.0
2022-12-12 14:50:00,48.01,48.09,48.01,48.08,11310.0,46.2573,46.3343,46.2573,46.3247,11310.0
2022-12-12 14:55:00,48.08,48.12,48.07,48.12,17257.0,46.3247,46.3633,46.3151,46.3633,17257.0
2022-12-12 15:00:00,48.12,48.16,48.11,48.13,14719.0,46.3633,46.4018,46.3536,46.3729,14719.0
2022-12-12 15:05:00,48.13,48.18,48.06,48.18,28787.0,46.3729,46.4211,46.3054,46.4211,28787.0
2022-12-12 15:10:00,48.17,48.19,48.12,48.13,19605.0,46.4114,46.4307,46.3633,46.3729,19605.0
2022-12-12 15:15:00,48.14,48.17,48.13,48.15,18200.0,46.3825,46.4114,46.3729,46.3922,18200.0
2022-12-12 15:20:00,48.15,48.19,48.13,48.18,28113.0,46.3922,46.4307,46.3729,46.4211,28113.0
2022-12-12 15:25:00,48.18,48.22,48.15,48.2,23691.0,46.4211,46.4596,46.3922,46.4403,23691.0
2022-12-12 15:30:00,48.2,48.27,48.18,48.24,39539.0,46.4403,46.5078,46.4211,46.4789,39539.0
2022-12-12 15:35:00,48.25,48.25,48.16,48.2,52922.0,46.4885,46.4885,46.4018,46.4403,52922.0
2022-12-12 15:40:00,48.21,48.24,48.19,48.23,45200.0,46.45,46.4789,46.4307,46.4692,45200.0
2022-12-12 15:45:00,48.23,48.24,48.19,48.2,69768.0,46.4692,46.4789,46.4307,46.4403,69768.0
2022-12-12 15:50:00,48.2,48.34,48.17,48.3,129245.0,46.4403,46.5752,46.4114,46.5367,129245.0
2022-12-12 15:55:00,48.3,48.37,48.28,48.34,224250.0,46.5367,46.6041,46.5174,46.5752,224250.0
2022-12-13 09:30:00,49.06,49.37,48.66,48.81,207627.0,47.2689,47.5676,46.8835,47.0281,207627.0
2022-12-13 09:35:00,48.81,49.06,48.75,48.97,68538.0,47.0281,47.2689,46.9703,47.1822,68538.0
2022-12-13 09:40:00,48.95,48.98,48.67,48.82,257698.0,47.163,47.1919,46.8932,47.0377,257698.0
2022-12-13 09:45:00,48.8,48.95,48.63,48.82,40484.0,47.0184,47.163,46.8546,47.0377,40484.0
2022-12-13 09:50:00,48.84,49.05,48.68,49.04,98063.0,47.057,47.2593,46.9028,47.2497,98063.0
2022-12-13 09:55:00,49.05,49.2,49.01,49.06,54688.0,47.2593,47.4038,47.2208,47.2689,54688.0
2022-12-13 10:00:00,49.08,49.27,49.0,49.14,59523.0,47.2882,47.4713,47.2111,47.346,59523.0
2022-12-13 10:05:00,49.12,49.14,48.98,49.13,69464.0,47.3267,47.346,47.1919,47.3364,69464.0
2022-12-13 10:10:00,49.11,49.29,49.03,49.21,54334.0,47.3171,47.4905,47.24,47.4135,54334.0
2022-12-13 10:15:00,49.2,49.2,48.92,49.0,25154.0,47.4038,47.4038,47.134,47.2111,25154.0
2022-12-13 10:20:00,49.0,49.0,48.83,48.89,42616.0,47.2111,47.2111,47.0473,47.1051,42616.0
2022-12-13 10:25:00,48.88,48.99,48.8,48.93,58372.0,47.0955,47.2015,47.0184,47.1437,58372.0
2022-12-13 10:30:00,48.93,48.97,48.68,48.92,34782.0,47.1437,47.1822,46.9028,47.134,34782.0
2022-12-13 10:35:00,48.9,48.93,48.7,48.72,41579.0,47.1148,47.1437,46.9221,46.9413,41579.0
2022-12-13 10:40:00,48.72,48.91,48.71,48.87,57716.0,46.9413,47.1244,46.9317,47.0859,57716.0
2022-12-13 10:45:00,48.86,48.87,48.74,48.76,35251.0,47.0762,47.0859,46.9606,46.9799,35251.0
2022-12-13 10:50:00,48.76,48.83,48.68,48.72,34433.0,46.9799,47.0473,46.9028,46.9413,34433.0
2022-12-13 10:55:00,48.71,48.72,48.55,48.6,43306.0,46.9317,46.9413,46.7776,46.8257,43306.0
2022-12-13 11:00:00,48.61,48.73,48.61,48.7,50829.0,46.8354,46.951,46.8354,46.9221,50829.0
2022-12-13 11:05:00,48.68,48.74,48.5,48.51,46065.0,46.9028,46.9606,46.7294,46.739,46065.0
2022-12-13 11:10:00,48.51,48.59,48.46,48.59,64647.0,46.739,46.8161,46.6908,46.8161,64647.0
2022-12-13 11:15:00,48.59,48.6,48.47,48.56,20660.0,46.8161,46.8257,46.7005,46.7872,20660.0
2022-12-13 11:20:00,48.57,48.59,48.43,48.56,61408.0,46.7968,46.8161,46.6619,46.7872,61408.0
2022-12-13 11:25:00,48.57,48.68,48.51,48.64,29558.0,46.7968,46.9028,46.739,46.8643,29558.0
2022-12-13 11:30:00,48.65,48.77,48.63,48.72,21184.0,46.8739,46.9895,46.8546,46.9413,21184.0
2022-12-13 11:35:00,48.73,48.81,48.64,48.78,76340.0,46.951,47.0281,46.8643,46.9992,76340.0
2022-12-13 11:40:00,48.78,48.8,48.65,48.78,32242.0,46.9992,47.0184,46.8739,46.9992,32242.0
2022-12-13 11:45:00,48.77,48.86,48.75,48.86,42641.0,46.9895,47.0762,46.9703,47.0762,42641.0
2022-12-13 11:50:00,48.85,48.85,48.68,48.8,46761.0,47.0666,47.0666,46.9028,47.0184,46761.0
2022-12-13 11:55:00,48.79,48.8,48.72,48.76,56976.0,47.0088,47.0184,46.9413,46.9799,56976.0
2022-12-13 12:00:00,48.77,48.82,48.73,48.77,52633.0,46.9895,47.0377,46.951,46.9895,52633.0
2022-12-13 12:05:00,48.77,48.79,48.67,48.68,22024.0,46.9895,47.0088,46.8932,46.9028,22024.0
2022-12-13 12:10:00,48.68,48.68,48.46,48.53,33705.0,46.9028,46.9028,46.6908,46.7583,33705.0
2022-12-13 12:15:00,48.51,48.54,48.43,48.46,31470.0,46.739,46.7679,46.6619,46.6908,31470.0
2022-12-13 12:20:00,48.46,48.66,48.45,48.62,31866.0,46.6908,46.8835,46.6812,46.845,31866.0
2022-12-13 12:25:00,48.63,48.69,48.61,48.69,45598.0,46.8546,46.9124,46.8354,46.9124,45598.0
2022-12-13 12:30:00,48.68,48.73,48.64,48.7,71167.0,46.9028,46.951,46.8643,46.9221,71167.0
2022-12-13 12:35:00,48.7,48.73,48.66,48.7,41000.0,46.9221,46.951,46.8835,46.9221,41000.0
2022-12-13 12:40:00,48.71,48.75,48.65,48.75,37016.0,46.9317,46.9703,46.8739,46.9703,37016.0
2022-12-13 12:45:00,48.76,48.85,48.71,48.72,49447.0,46.9799,47.0666,46.9317,46.9413,49447.0
2022-12-13 12:50:00,48.72,48.76,48.49,48.49,16219.0,46.9413,46.9799,46.7197,46.7197,16219.0
2022-12-13 12:55:00,48.44,48.51,48.41,48.49,15936.0,46.6716,46.739,46.6427,46.7197,15936.0
2022-12-13 13:00:00,48.49,48.63,48.47,48.61,42233.0,46.7197,46.8546,46.7005,46.8354,42233.0
2022-12-13 13:05:00,48.62,48.62,48.52,48.58,48472.0,46.845,46.845,46.7486,46.8065,48472.0
2022-12-13 13:10:00,48.58,48.78,48.58,48.78,34089.0,46.8065,46.9992,46.8065,46.9992,34089.0
2022-12-13 13:15:00,48.78,48.79,48.7,48.76,17901.0,46.9992,47.0088,46.9221,46.9799,17901.0
2022-12-13 13:20:00,48.75,48.79,48.72,48.77,7904.0,46.9703,47.0088,46.9413,46.9895,7904.0
2022-12-13 13:25:00,48.77,48.77,48.63,48.65,35483.0,46.9895,46.9895,46.8546,46.8739,35483.0
2022-12-13 13:30:00,48.64,48.67,48.61,48.64,25871.0,46.8643,46.8932,46.8354,46.8643,25871.0
2022-12-13 13:35:00,48.63,48.73,48.63,48.7,47054.0,46.8546,46.951,46.8546,46.9221,47054.0
2022-12-13 13:40:00,48.68,48.68,48.6,48.66,22552.0,46.9028,46.9028,46.8257,46.8835,22552.0
2022-12-13 13:45:00,48.65,48.7,48.61,48.66,29951.0,46.8739,46.9221,46.8354,46.8835,29951.0
2022-12-13 13:50:00,48.65,48.69,48.62,48.63,27667.0,46.8739,46.9124,46.845,46.8546,27667.0
2022-12-13 13:55:00,48.63,48.64,48.44,48.57,100535.0,46.8546,46.8643,46.6716,46.7968,100535.0
2022-12-13 14:00:00,48.58,48.65,48.57,48.63,23956.0,46.8065,46.8739,46.7968,46.8546,23956.0
2022-12-13 14:05:00,48.63,48.64,48.52,48.52,18493.0,46.8546,46.8643,46.7486,46.7486,18493.0
2022-12-13 14:10:00,48.49,48.56,48.49,48.5,17986.0,46.7197,46.7872,46.7197,46.7294,17986.0
2022-12-13 14:15:00,48.49,48.53,48.46,48.46,20088.0,46.7197,46.7583,46.6908,46.6908,20088.0
2022-12-13 14:20:00,48.45,48.45,48.4,48.44,15898.0,46.6812,46.6812,46.633,46.6716,15898.0
2022-12-13 14:25:00,48.45,48.5,48.42,48.49,124082.0,46.6812,46.7294,46.6523,46.7197,124082.0
2022-12-13 14:30:00,48.48,48.48,48.37,48.43,18236.0,46.7101,46.7101,46.6041,46.6619,18236.0
2022-12-13 14:35:00,48.44,48.54,48.44,48.53,26836.0,46.6716,46.7679,46.6716,46.7583,26836.0
2022-12-13 14:40:00,48.52,48.61,48.5,48.58,49183.0,46.7486,46.8354,46.7294,46.8065,49183.0
2022-12-13 14:45:00,48.58,48.7,48.57,48.65,16918.0,46.8065,46.9221,46.7968,46.8739,16918.0
2022-12-13 14:50:00,48.64,48.64,48.51,48.53,20167.0,46.8643,46.8643,46.739,46.7583,20167.0
2022-12-13 14:55:00,48.54,48.55,48.48,48.53,79853.0,46.7679,46.7776,46.7101,46.7583,79853.0
2022-12-13 15:00:00,48.52,48.55,48.47,48.47,31358.0,46.7486,46.7776,46.7005,46.7005,31358.0
2022-12-13 15:05:00,48.49,48.56,48.49,48.52,28779.0,46.7197,46.7872,46.7197,46.7486,28779.0
2022-12-13 15:10:00,48.52,48.57,48.5,48.52,11226.0,46.7486,46.7968,46.7294,46.7486,11226.0
2022-12-13 15:15:00,48.52,48.6,48.51,48.58,18080.0,46.7486,46.8257,46.739,46.8065,18080.0
2022-12-13 15:20:00,48.57,48.65,48.56,48.61,38596.0,46.7968,46.8739,46.7872,46.8354,38596.0
2022-12-13 15:25:00,48.62,48.65,48.57,48.63,25106.0,46.845,46.8739,46.7968,46.8546,25106.0
2022-12-13 15:30:00,48.65,48.77,48.64,48.7,38810.0,46.8739,46.9895,46.8643,46.9221,38810.0
2022-12-13 15:35:00,48.7,48.71,48.58,48.62,40177.0,46.9221,46.9317,46.8065,46.845,40177.0
2022-12-13 15:40:00,48.62,48.66,48.57,48.66,45205.0,46.845,46.8835,46.7968,46.8835,45205.0
2022-12-13 15:45:00,48.65,48.72,48.6,48.61,39158.0,46.8739,46.9413,46.8257,46.8354,39158.0
2022-12-13 15:50:00,48.61,48.79,48.6,48.76,112293.0,46.8354,47.0088,46.8257,46.9799,112293.0
2022-12-13 15:55:00,48.75,48.76,48.6,48.68,293839.0,46.9703,46.9799,46.8257,46.9028,293839.0
2022-12-14 09:30:00,48.49,48.72,48.24,48.68,62131.0,46.7197,46.9413,46.4789,46.9028,62131.0
2022-12-14 09:35:00,48.61,48.67,48.38,48.41,10684.0,46.8354,46.8932,46.6138,46.6427,10684.0
2022-12-14 09:40:00,48.41,48.46,48.21,48.35,28733.0,46.6427,46.6908,46.45,46.5849,28733.0
2022-12-14 09:45:00,48.36,48.55,48.36,48.53,59485.0,46.5945,46.7776,46.5945,46.7583,59485.0
2022-12-14 09:50:00,48.51,48.57,48.36,48.47,26469.0,46.739,46.7968,46.5945,46.7005,26469.0
2022-12-14 09:55:00,48.46,48.52,48.36,48.44,23109.0,46.6908,46.7486,46.5945,46.6716,23109.0
2022-12-14 10:00:00,48.44,48.61,48.44,48.53,37218.0,46.6716,46.8354,46.6716,46.7583,37218.0
2022-12-14 10:05:00,48.52,48.56,48.45,48.5,25938.0,46.7486,46.7872,46.6812,46.7294,25938.0
2022-12-14 10:10:00,48.51,48.55,48.46,48.53,15936.0,46.739,46.7776,46.6908,46.7583,15936.0
2022-12-14 10:15:00,48.52,48.58,48.5,48.53,32941.0,46.7486,46.8065,46.7294,46.7583,32941.0
2022-12-14 10:20:00,48.53,48.58,48.39,48.42,108192.0,46.7583,46.8065,46.6234,46.6523,108192.0
2022-12-14 10:25:00,48.43,48.47,48.38,48.42,15512.0,46.6619,46.7005,46.6138,46.6523,15512.0
2022-12-14 10:30:00,48.42,48.54,48.4,48.51,21439.0,46.6523,46.7679,46.633,46.739,21439.0
2022-12-14 10:35:00,48.51,48.57,48.47,48.55,62002.0,46.739,46.7968,46.7005,46.7776,62002.0
2022-12-14 10:40:00,48.53,48.65,48.53,48.61,15889.0,46.7583,46.8739,46.7583,46.8354,15889.0
2022-12-14 10:45:00,48.6,48.65,48.58,48.58,56168.0,46.8257,46.8739,46.8065,46.8065,56168.0
2022-12-14 10:50:00,48.6,48.73,48.6,48.68,12537.0,46.8257,46.951,46.8257,46.9028,12537.0
2022-12-14 10:55:00,48.7,48.75,48.67,48.7,22198.0,46.9221,46.9703,46.8932,46.9221,22198.0
2022-12-14 11:00:00,48.71,48.73,48.65,48.7,16451.0,46.9317,46.951,46.8739,46.9221,16451.0
2022-12-14 11:05:00,48.68,48.78,48.63,48.75,17559.0,46.9028,46.9992,46.8546,46.9703,17559.0
2022-12-14 11:10:00,48.74,48.93,48.72,48.92,21851.0,46.9606,47.1437,46.9413,47.134,21851.0
2022-12-14 11:15:00,48.91,48.91,48.85,48.88,16680.0,47.1244,47.1244,47.0666,47.0955,16680.0
2022-12-14 11:20:00,48.87,48.96,48.87,48.95,22924.0,47.0859,47.1726,47.0859,47.163,22924.0
2022-12-14 11:25:00,48.96,49.03,48.93,48.94,145298.0,47.1726,47.24,47.1437,47.1533,145298.0
2022-12-14 11:30:00,48.94,48.97,48.86,48.89,80618.0,47.1533,47.1822,47.0762,47.1051,80618.0
2022-12-14 11:35:00,48.88,48.93,48.86,48.9,12997.0,47.0955,47.1437,47.0762,47.1148,12997.0
2022-12-14 11:40:00,48.9,48.98,48.89,48.94,17482.0,47.1148,47.1919,47.1051,47.1533,17482.0
2022-12-14 11:45:00,48.95,48.96,48.87,48.91,93704.0,47.163,47.1726,47.0859,47.1244,93704.0
2022-12-14 11:50:00,48.91,48.95,48.76,48.76,208847.0,47.1244,47.163,46.9799,46.9799,208847.0
2022-12-14 11:55:00,48.75,48.76,48.6,48.67,15996.0,46.9703,46.9799,46.8257,46.8932,15996.0
2022-12-14 12:00:00,48.66,48.68,48.61,48.61,12920.0,46.8835,46.9028,46.8354,46.8354,12920.0
2022-12-14 12:05:00,48.58,48.65,48.58,48.64,8362.0,46.8065,46.8739,46.8065,46.8643,8362.0
2022-12-14 12:10:00,48.66,48.66,48.57,48.59,22137.0,46.8835,46.8835,46.7968,46.8161,22137.0
2022-12-14 12:15:00,48.6,48.62,48.55,48.62,12526.0,46.8257,46.845,46.7776,46.845,12526.0
2022-12-14 12:20:00,48.62,48.64,48.58,48.6,9934.0,46.845,46.8643,46.8065,46.8257,9934.0
2022-12-14 12:25:00,48.63,48.64,48.57,48.58,8035.0,46.8546,46.8643,46.7968,46.8065,8035.0
2022-12-14 12:30:00,48.57,48.63,48.56,48.59,7683.0,46.7968,46.8546,46.7872,46.8161,7683.0
2022-12-14 12:35:00,48.61,48.64,48.59,48.62,5348.0,46.8354,46.8643,46.8161,46.845,5348.0
2022-12-14 12:40:00,48.61,48.63,48.59,48.61,8304.0,46.8354,46.8546,46.8161,46.8354,8304.0
2022-12-14 12:45:00,48.62,48.67,48.62,48.67,8219.0,46.845,46.8932,46.845,46.8932,8219.0
2022-12-14 12:50:00,48.67,48.8,48.65,48.71,92676.0,46.8932,47.0184,46.8739,46.9317,92676.0
2022-12-14 12:55:00,48.71,48.83,48.69,48.79,52168.0,46.9317,47.0473,46.9124,47.0088,52168.0
2022-12-14 13:00:00,48.8,48.87,48.79,48.82,9694.0,47.0184,47.0859,47.0088,47.0377,9694.0
2022-12-14 13:05:00,48.82,48.95,48.82,48.92,47856.0,47.0377,47.163,47.0377,47.134,47856.0
2022-12-14 13:10:00,48.92,48.92,48.85,48.86,116552.0,47.134,47.134,47.0666,47.0762,116552.0
2022-12-14 13:15:00,48.87,48.97,48.87,48.95,29537.0,47.0859,47.1822,47.0859,47.163,29537.0
2022-12-14 13:20:00,48.95,49.0,48.93,48.95,20507.0,47.163,47.2111,47.1437,47.163,20507.0
2022-12-14 13:25:00,48.93,48.93,48.82,48.86,18285.0,47.1437,47.1437,47.0377,47.0762,18285.0
2022-12-14 13:30:00,48.86,49.02,48.86,48.95,236621.0,47.0762,47.2304,47.0762,47.163,236621.0
2022-12-14 13:35:00,48.96,49.0,48.92,48.99,18800.0,47.1726,47.2111,47.134,47.2015,18800.0
2022-12-14 13:40:00,48.99,49.01,48.96,49.01,11075.0,47.2015,47.2208,47.1726,47.2208,11075.0
2022-12-14 13:45:00,49.0,49.02,48.94,48.94,11950.0,47.2111,47.2304,47.1533,47.1533,11950.0
2022-12-14 13:50:00,48.94,49.0,48.92,49.0,22052.0,47.1533,47.2111,47.134,47.2111,22052.0
2022-12-14 13:55:00,48.98,49.1,48.97,49.03,95358.0,47.1919,47.3075,47.1822,47.24,95358.0
2022-12-14 14:00:00,48.98,49.01,48.56,48.64,41286.0,47.1919,47.2208,46.7872,46.8643,41286.0
2022-12-14 14:05:00,48.61,48.65,48.29,48.43,24781.0,46.8354,46.8739,46.527,46.6619,24781.0
2022-12-14 14:10:00,48.49,48.73,48.46,48.6,26528.0,46.7197,46.951,46.6908,46.8257,26528.0
2022-12-14 14:15:00,48.58,48.68,48.54,48.66,24648.0,46.8065,46.9028,46.7679,46.8835,24648.0
2022-12-14 14:20:00,48.62,48.65,48.54,48.57,9255.0,46.845,46.8739,46.7679,46.7968,9255.0
2022-12-14 14:25:00,48.57,48.7,48.56,48.64,15182.0,46.7968,46.9221,46.7872,46.8643,15182.0
2022-12-14 14:30:00,48.62,48.66,48.26,48.29,28718.0,46.845,46.8835,46.4981,46.527,28718.0
2022-12-14 14:35:00,48.3,48.49,48.27,48.47,15596.0,46.5367,46.7197,46.5078,46.7005,15596.0
2022-12-14 14:40:00,48.47,48.81,48.39,48.76,37163.0,46.7005,47.0281,46.6234,46.9799,37163.0
2022-12-14 14:45:00,48.73,48.76,48.46,48.72,74267.0,46.951,46.9799,46.6908,46.9413,74267.0
2022-12-14 14:50:00,48.67,48.72,48.49,48.62,13046.0,46.8932,46.9413,46.7197,46.845,13046.0
2022-12-14 14:55:00,48.62,48.67,48.55,48.62,17244.0,46.845,46.8932,46.7776,46.845,17244.0
2022-12-14 15:00:00,48.62,48.9,48.56,48.86,35070.0,46.845,47.1148,46.7872,47.0762,35070.0
2022-12-14 15:05:00,48.86,48.93,48.77,48.88,12709.0,47.0762,47.1437,46.9895,47.0955,12709.0
2022-12-14 15:10:00,48.88,49.12,48.88,49.01,53520.0,47.0955,47.3267,47.0955,47.2208,53520.0
2022-12-14 15:15:00,49.05,49.06,48.83,48.95,24494.0,47.2593,47.2689,47.0473,47.163,24494.0
2022-12-14 15:20:00,48.95,48.97,48.88,48.93,38768.0,47.163,47.1822,47.0955,47.1437,38768.0
2022-12-14 15:25:00,48.93,48.95,48.73,48.73,248708.0,47.1437,47.163,46.951,46.951,248708.0
2022-12-14 15:30:00,48.71,48.74,48.62,48.71,30478.0,46.9317,46.9606,46.845,46.9317,30478.0
2022-12-14 15:35:00,48.71,48.78,48.59,48.65,36799.0,46.9317,46.9992,46.8161,46.8739,36799.0
2022-12-14 15:40:00,48.64,48.69,48.53,48.69,66304.0,46.8643,46.9124,46.7583,46.9124,66304.0
2022-12-14 15:45:00,48.67,48.74,48.59,48.72,60716.0,46.8932,46.9606,46.8161,46.9413,60716.0
2022-12-14 15:50:00,48.71,48.93,48.71,48.9,110461.0,46.9317,47.1437,46.9317,47.1148,110461.0
2022-12-14 15:55:00,48.9,48.9,48.73,48.74,229105.0,47.1148,47.1148,46.951,46.9606,229105.0
2022-12-15 09:30:00,48.49,49.11,48.49,48.86,115562.0,46.7197,47.3171,46.7197,47.0762,115562.0
2022-12-15 09:35:00,48.87,49.0,48.46,48.48,47311.0,47.0859,47.2111,46.6908,46.7101,47311.0
2022-12-15 09:40:00,48.5,48.56,48.3,48.3,78516.0,46.7294,46.7872,46.5367,46.5367,78516.0
2022-12-15 09:45:00,48.34,48.35,48.18,48.3,59965.0,46.5752,46.5849,46.4211,46.5367,59965.0
2022-12-15 09:50:00,48.3,48.42,48.24,48.29,34524.0,46.5367,46.6523,46.4789,46.527,34524.0
2022-12-15 09:55:00,48.3,48.41,48.21,48.23,26096.0,46.5367,46.6427,46.45,46.4692,26096.0
2022-12-15 10:00:00,48.21,48.24,48.1,48.11,50515.0,46.45,46.4789,46.344,46.3536,50515.0
2022-12-15 10:05:00,48.12,48.15,48.01,48.03,24061.0,46.3633,46.3922,46.2573,46.2765,24061.0
2022-12-15 10:10:00,48.04,48.11,47.97,48.06,42685.0,46.2862,46.3536,46.2187,46.3054,42685.0
2022-12-15 10:15:00,48.03,48.13,47.96,48.03,35324.0,46.2765,46.3729,46.2091,46.2765,35324.0
2022-12-15 10:20:00,48.02,48.02,47.66,47.66,52266.0,46.2669,46.2669,45.92,45.92,52266.0
2022-12-15 10:25:00,47.66,47.83,47.66,47.8,93646.0,45.92,46.0838,45.92,46.0549,93646.0
2022-12-15 10:30:00,47.78,47.78,47.56,47.66,53397.0,46.0357,46.0357,45.8237,45.92,53397.0
2022-12-15 10:35:00,47.66,47.77,47.6,47.67,39171.0,45.92,46.026,45.8622,45.9297,39171.0
2022-12-15 10:40:00,47.67,47.72,47.59,47.61,27122.0,45.9297,45.9779,45.8526,45.8719,27122.0
2022-12-15 10:45:00,47.6,47.7,47.54,47.65,36698.0,45.8622,45.9586,45.8044,45.9104,36698.0
2022-12-15 10:50:00,47.63,47.74,47.61,47.69,28583.0,45.8911,45.9971,45.8719,45.949,28583.0
2022-12-15 10:55:00,47.69,47.69,47.56,47.68,43611.0,45.949,45.949,45.8237,45.9393,43611.0
2022-12-15 11:00:00,47.66,47.78,47.66,47.69,19196.0,45.92,46.0357,45.92,45.949,19196.0
2022-12-15 11:05:00,47.68,47.82,47.65,47.8,21457.0,45.9393,46.0742,45.9104,46.0549,21457.0
2022-12-15 11:10:00,47.8,47.83,47.65,47.67,15840.0,46.0549,46.0838,45.9104,45.9297,15840.0
2022-12-15 11:15:00,47.66,47.78,47.58,47.78,36321.0,45.92,46.0357,45.843,46.0357,36321.0
2022-12-15 11:20:00,47.79,47.81,47.75,47.78,12962.0,46.0453,46.0646,46.0068,46.0357,12962.0
2022-12-15 11:25:00,47.8,47.87,47.76,47.8,14365.0,46.0549,46.1224,46.0164,46.0549,14365.0
2022-12-15 11:30:00,47.8,47.97,47.79,47.97,19700.0,46.0549,46.2187,46.0453,46.2187,19700.0
2022-12-15 11:35:00,47.98,48.01,47.83,47.84,28903.0,46.2284,46.2573,46.0838,46.0935,28903.0
2022-12-15 11:40:00,47.83,47.83,47.75,47.77,19060.0,46.0838,46.0838,46.0068,46.026,19060.0
2022-12-15 11:45:00,47.76,47.93,47.74,47.82,38325.0,46.0164,46.1802,45.9971,46.0742,38325.0
2022-12-15 11:50:00,47.82,47.91,47.79,47.82,25142.0,46.0742,46.1609,46.0453,46.0742,25142.0
2022-12-15 11:55:00,47.82,47.9,47.78,47.89,17178.0,46.0742,46.1513,46.0357,46.1416,17178.0
2022-12-15 12:00:00,47.86,47.98,47.86,47.97,31044.0,46.1127,46.2284,46.1127,46.2187,31044.0
2022-12-15 12:05:00,47.98,48.06,47.95,47.95,63359.0,46.2284,46.3054,46.1995,46.1995,63359.0
2022-12-15 12:10:00,47.94,48.08,47.91,48.01,67463.0,46.1898,46.3247,46.1609,46.2573,67463.0
2022-12-15 12:15:00,48.04,48.09,47.99,48.07,18804.0,46.2862,46.3343,46.238,46.3151,18804.0
2022-12-15 12:20:00,48.07,48.07,47.94,47.95,11144.0,46.3151,46.3151,46.1898,46.1995,11144.0
2022-12-15 12:25:00,47.98,48.0,47.93,48.0,15294.0,46.2284,46.2476,46.1802,46.2476,15294.0
2022-12-15 12:30:00,48.0,48.08,48.0,48.06,22215.0,46.2476,46.3247,46.2476,46.3054,22215.0
2022-12-15 12:35:00,48.06,48.09,47.89,47.91,9525.0,46.3054,46.3343,46.1416,46.1609,9525.0
2022-12-15 12:40:00,47.9,47.95,47.88,47.88,8856.0,46.1513,46.1995,46.132,46.132,8856.0
2022-12-15 12:45:00,47.89,47.94,47.88,47.93,15394.0,46.1416,46.1898,46.132,46.1802,15394.0
2022-12-15 12:50:00,47.93,47.95,47.86,47.88,16449.0,46.1802,46.1995,46.1127,46.132,16449.0
2022-12-15 12:55:00,47.88,47.9,47.85,47.89,16235.0,46.132,46.1513,46.1031,46.1416,16235.0
2022-12-15 13:00:00,47.88,47.88,47.78,47.79,11232.0,46.132,46.132,46.0357,46.0453,11232.0
2022-12-15 13:05:00,47.78,47.8,47.75,47.79,19639.0,46.0357,46.0549,46.0068,46.0453,19639.0
2022-12-15 13:10:00,47.79,47.86,47.78,47.83,9096.0,46.0453,46.1127,46.0357,46.0838,9096.0
2022-12-15 13:15:00,47.84,47.88,47.81,47.82,7426.0,46.0935,46.132,46.0646,46.0742,7426.0
2022-12-15 13:20:00,47.83,47.83,47.71,47.71,30461.0,46.0838,46.0838,45.9682,45.9682,30461.0
2022-12-15 13:25:00,47.72,47.8,47.72,47.77,11452.0,45.9779,46.0549,45.9779,46.026,11452.0
2022-12-15 13:30:00,47.75,47.85,47.74,47.84,11517.0,46.0068,46.1031,45.9971,46.0935,11517.0
2022-12-15 13:35:00,47.84,47.9,47.83,47.9,14637.0,46.0935,46.1513,46.0838,46.1513,14637.0
2022-12-15 13:40:00,47.9,47.93,47.86,47.88,10814.0,46.1513,46.1802,46.1127,46.132,10814.0
2022-12-15 13:45:00,47.88,47.95,47.86,47.94,10498.0,46.132,46.1995,46.1127,46.1898,10498.0
2022-12-15 13:50:00,47.94,47.96,47.89,47.94,13628.0,46.1898,46.2091,46.1416,46.1898,13628.0
2022-12-15 13:55:00,47.94,47.99,47.86,47.9,33530.0,46.1898,46.238,46.1127,46.1513,33530.0
2022-12-15 14:00:00,47.9,47.97,47.88,47.94,12894.0,46.1513,46.2187,46.132,46.1898,12894.0
2022-12-15 14:05:00,47.96,48.05,47.96,47.97,11902.0,46.2091,46.2958,46.2091,46.2187,11902.0
2022-12-15 14:10:00,47.97,48.05,47.96,47.99,14895.0,46.2187,46.2958,46.2091,46.238,14895.0
2022-12-15 14:15:00,48.0,48.01,47.97,48.0,13602.0,46.2476,46.2573,46.2187,46.2476,13602.0
2022-12-15 14:20:00,47.99,48.05,47.99,48.04,22099.0,46.238,46.2958,46.238,46.2862,22099.0
2022-12-15 14:25:00,48.06,48.12,48.06,48.1,40104.0,46.3054,46.3633,46.3054,46.344,40104.0
2022-12-15 14:30:00,48.11,48.17,48.11,48.16,58892.0,46.3536,46.4114,46.3536,46.4018,58892.0
2022-12-15 14:35:00,48.17,48.3,48.15,48.27,49965.0,46.4114,46.5367,46.3922,46.5078,49965.0
2022-12-15 14:40:00,48.29,48.29,48.22,48.27,16670.0,46.527,46.527,46.4596,46.5078,16670.0
2022-12-15 14:45:00,48.27,48.33,48.26,48.32,32838.0,46.5078,46.5656,46.4981,46.556,32838.0
2022-12-15 14:50:00,48.31,48.35,48.27,48.33,23590.0,46.5463,46.5849,46.5078,46.5656,23590.0
2022-12-15 14:55:00,48.33,48.35,48.28,48.34,19483.0,46.5656,46.5849,46.5174,46.5752,19483.0
2022-12-15 15:00:00,48.34,48.37,48.29,48.33,31357.0,46.5752,46.6041,46.527,46.5656,31357.0
2022-12-15 15:05:00,48.33,48.4,48.32,48.4,13271.0,46.5656,46.633,46.556,46.633,13271.0
2022-12-15 15:10:00,48.39,48.39,48.29,48.33,25871.0,46.6234,46.6234,46.527,46.5656,25871.0
2022-12-15 15:15:00,48.34,48.43,48.34,48.37,38227.0,46.5752,46.6619,46.5752,46.6041,38227.0
2022-12-15 15:20:00,48.36,48.4,48.32,48.36,25624.0,46.5945,46.633,46.556,46.5945,25624.0
2022-12-15 15:25:00,48.36,48.45,48.34,48.44,28441.0,46.5945,46.6812,46.5752,46.6716,28441.0
2022-12-15 15:30:00,48.43,48.44,48.36,48.42,35621.0,46.6619,46.6716,46.5945,46.6523,35621.0
2022-12-15 15:35:00,48.41,48.44,48.34,48.36,40749.0,46.6427,46.6716,46.5752,46.5945,40749.0
2022-12-15 15:40:00,48.36,48.41,48.31,48.4,61208.0,46.5945,46.6427,46.5463,46.633,61208.0
2022-12-15 15:45:00,48.39,48.58,48.38,48.54,103651.0,46.6234,46.8065,46.6138,46.7679,103651.0
2022-12-15 15:50:00,48.53,48.63,48.5,48.61,150941.0,46.7583,46.8546,46.7294,46.8354,150941.0
2022-12-15 15:55:00,48.61,48.69,48.52,48.63,375992.0,46.8354,46.9124,46.7486,46.8546,375992.0
2022-12-16 09:30:00,48.2,48.49,48.14,48.48,366081.0,46.4403,46.7197,46.3825,46.7101,366081.0
2022-12-16 09:35:00,48.46,48.5,48.21,48.21,28237.0,46.6908,46.7294,46.45,46.45,28237.0
2022-12-16 09:40:00,48.19,48.38,47.92,48.25,52853.0,46.4307,46.6138,46.1706,46.4885,52853.0
2022-12-16 09:45:00,48.28,48.35,48.02,48.19,39522.0,46.5174,46.5849,46.2669,46.4307,39522.0
2022-12-16 09:50:00,48.24,48.3,48.11,48.13,30750.0,46.4789,46.5367,46.3536,46.3729,30750.0
2022-12-16 09:55:00,48.1,48.1,47.91,47.96,35268.0,46.344,46.344,46.1609,46.2091,35268.0
2022-12-16 10:00:00,47.97,48.02,47.87,47.91,29446.0,46.2187,46.2669,46.1224,46.1609,29446.0
2022-12-16 10:05:00,47.93,48.02,47.91,47.92,30834.0,46.1802,46.2669,46.1609,46.1706,30834.0
2022-12-16 10:10:00,47.91,48.03,47.81,47.81,72632.0,46.1609,46.2765,46.0646,46.0646,72632.0
2022-12-16 10:15:00,47.82,47.84,47.74,47.81,48478.0,46.0742,46.0935,45.9971,46.0646,48478.0
2022-12-16 10:20:00,47.79,47.8,47.68,47.68,50734.0,46.0453,46.0549,45.9393,45.9393,50734.0
2022-12-16 10:25:00,47.7,47.75,47.59,47.59,70242.0,45.9586,46.0068,45.8526,45.8526,70242.0
2022-12-16 10:30:00,47.61,47.65,47.55,47.62,28675.0,45.8719,45.9104,45.8141,45.8815,28675.0
2022-12-16 10:35:00,47.64,47.83,47.63,47.81,43755.0,45.9008,46.0838,45.8911,46.0646,43755.0
2022-12-16 10:40:00,47.81,47.82,47.69,47.69,40823.0,46.0646,46.0742,45.949,45.949,40823.0
2022-12-16 10:45:00,47.7,47.84,47.7,47.76,26389.0,45.9586,46.0935,45.9586,46.0164,26389.0
2022-12-16 10:50:00,47.76,47.86,47.75,47.86,37348.0,46.0164,46.1127,46.0068,46.1127,37348.0
2022-12-16 10:55:00,47.86,47.86,47.77,47.81,19166.0,46.1127,46.1127,46.026,46.0646,19166.0
2022-12-16 11:00:00,47.82,47.88,47.75,47.75,19604.0,46.0742,46.132,46.0068,46.0068,19604.0
2022-12-16 11:05:00,47.75,47.89,47.75,47.85,41637.0,46.0068,46.1416,46.0068,46.1031,41637.0
2022-12-16 11:10:00,47.85,47.99,47.8,47.97,29340.0,46.1031,46.238,46.0549,46.2187,29340.0
2022-12-16 11:15:00,47.98,48.03,47.94,47.98,23695.0,46.2284,46.2765,46.1898,46.2284,23695.0
2022-12-16 11:20:00,47.98,48.0,47.76,47.77,36425.0,46.2284,46.2476,46.0164,46.026,36425.0
2022-12-16 11:25:00,47.78,47.86,47.77,47.85,21776.0,46.0357,46.1127,46.026,46.1031,21776.0
2022-12-16 11:30:00,47.85,47.94,47.83,47.86,20813.0,46.1031,46.1898,46.0838,46.1127,20813.0
2022-12-16 11:35:00,47.85,47.86,47.79,47.8,19065.0,46.1031,46.1127,46.0453,46.0549,19065.0
2022-12-16 11:40:00,47.79,47.84,47.71,47.75,18237.0,46.0453,46.0935,45.9682,46.0068,18237.0
2022-12-16 11:45:00,47.76,47.78,47.68,47.68,13050.0,46.0164,46.0357,45.9393,45.9393,13050.0
2022-12-16 11:50:00,47.69,47.8,47.68,47.77,15787.0,45.949,46.0549,45.9393,46.026,15787.0
2022-12-16 11:55:00,47.76,47.81,47.75,47.79,14925.0,46.0164,46.0646,46.0068,46.0453,14925.0
2022-12-16 12:00:00,47.79,47.87,47.79,47.85,16273.0,46.0453,46.1224,46.0453,46.1031,16273.0
2022-12-16 12:05:00,47.85,47.86,47.74,47.79,23839.0,46.1031,46.1127,45.9971,46.0453,23839.0
2022-12-16 12:10:00,47.79,47.83,47.74,47.77,15317.0,46.0453,46.0838,45.9971,46.026,15317.0
2022-12-16 12:15:00,47.79,47.81,47.73,47.8,13124.0,46.0453,46.0646,45.9875,46.0549,13124.0
2022-12-16 12:20:00,47.8,47.82,47.74,47.75,18104.0,46.0549,46.0742,45.9971,46.0068,18104.0
2022-12-16 12:25:00,47.74,47.82,47.71,47.82,27892.0,45.9971,46.0742,45.9682,46.0742,27892.0
2022-12-16 12:30:00,47.83,47.89,47.82,47.89,16644.0,46.0838,46.1416,46.0742,46.1416,16644.0
2022-12-16 12:35:00,47.87,47.95,47.87,47.89,12746.0,46.1224,46.1995,46.1224,46.1416,12746.0
2022-12-16 12:40:00,47.88,47.88,47.79,47.83,17827.0,46.132,46.132,46.0453,46.0838,17827.0
2022-12-16 12:45:00,47.83,47.87,47.8,47.85,14741.0,46.0838,46.1224,46.0549,46.1031,14741.0
2022-12-16 12:50:00,47.86,47.92,47.86,47.86,19059.0,46.1127,46.1706,46.1127,46.1127,19059.0
2022-12-16 12:55:00,47.87,47.89,47.82,47.83,12741.0,46.1224,46.1416,46.0742,46.0838,12741.0
2022-12-16 13:00:00,47.83,47.85,47.72,47.73,15316.0,46.0838,46.1031,45.9779,45.9875,15316.0
2022-12-16 13:05:00,47.72,47.8,47.71,47.78,21007.0,45.9779,46.0549,45.9682,46.0357,21007.0
2022-12-16 13:10:00,47.78,47.78,47.71,47.75,14732.0,46.0357,46.0357,45.9682,46.0068,14732.0
2022-12-16 13:15:00,47.75,47.76,47.7,47.75,17596.0,46.0068,46.0164,45.9586,46.0068,17596.0
2022-12-16 13:20:00,47.74,47.79,47.74,47.78,12780.0,45.9971,46.0453,45.9971,46.0357,12780.0
2022-12-16 13:25:00,47.78,47.79,47.71,47.71,15207.0,46.0357,46.0453,45.9682,45.9682,15207.0
2022-12-16 13:30:00,47.72,47.75,47.71,47.73,15181.0,45.9779,46.0068,45.9682,45.9875,15181.0
2022-12-16 13:35:00,47.73,47.74,47.61,47.62,20729.0,45.9875,45.9971,45.8719,45.8815,20729.0
2022-12-16 13:40:00,47.62,47.7,47.62,47.68,16427.0,45.8815,45.9586,45.8815,45.9393,16427.0
2022-12-16 13:45:00,47.68,47.69,47.64,47.68,20597.0,45.9393,45.949,45.9008,45.9393,20597.0
2022-12-16 13:50:00,47.67,47.68,47.56,47.61,23321.0,45.9297,45.9393,45.8237,45.8719,23321.0
2022-12-16 13:55:00,47.6,47.6,47.55,47.55,29102.0,45.8622,45.8622,45.8141,45.8141,29102.0
2022-12-16 14:00:00,47.55,47.6,47.52,47.52,18169.0,45.8141,45.8622,45.7852,45.7852,18169.0
2022-12-16 14:05:00,47.53,47.63,47.52,47.61,25430.0,45.7948,45.8911,45.7852,45.8719,25430.0
2022-12-16 14:10:00,47.61,47.73,47.6,47.72,21889.0,45.8719,45.9875,45.8622,45.9779,21889.0
2022-12-16 14:15:00,47.72,47.74,47.66,47.66,17030.0,45.9779,45.9971,45.92,45.92,17030.0
2022-12-16 14:20:00,47.66,47.67,47.59,47.65,23736.0,45.92,45.9297,45.8526,45.9104,23736.0
2022-12-16 14:25:00,47.65,47.66,47.59,47.66,37181.0,45.9104,45.92,45.8526,45.92,37181.0
2022-12-16 14:30:00,47.66,47.69,47.64,47.66,25678.0,45.92,45.949,45.9008,45.92,25678.0
2022-12-16 14:35:00,47.66,47.8,47.66,47.8,21438.0,45.92,46.0549,45.92,46.0549,21438.0
2022-12-16 14:40:00,47.79,47.8,47.68,47.73,20170.0,46.0453,46.0549,45.9393,45.9875,20170.0
2022-12-16 14:45:00,47.73,47.75,47.68,47.72,16549.0,45.9875,46.0068,45.9393,45.9779,16549.0
2022-12-16 14:50:00,47.73,47.84,47.72,47.83,27010.0,45.9875,46.0935,45.9779,46.0838,27010.0
2022-12-16 14:55:00,47.84,47.87,47.8,47.85,30404.0,46.0935,46.1224,46.0549,46.1031,30404.0
2022-12-16 15:00:00,47.86,47.97,47.85,47.91,46308.0,46.1127,46.2187,46.1031,46.1609,46308.0
2022-12-16 15:05:00,47.9,47.9,47.8,47.82,28929.0,46.1513,46.1513,46.0549,46.0742,28929.0
2022-12-16 15:10:00,47.82,47.88,47.8,47.85,28955.0,46.0742,46.132,46.0549,46.1031,28955.0
2022-12-16 15:15:00,47.86,47.93,47.85,47.88,42055.0,46.1127,46.1802,46.1031,46.132,42055.0
2022-12-16 15:20:00,47.88,47.9,47.79,47.8,82482.0,46.132,46.1513,46.0453,46.0549,82482.0
2022-12-16 15:25:00,47.8,47.82,47.7,47.73,63187.0,46.0549,46.0742,45.9586,45.9875,63187.0
2022-12-16 15:30:00,47.73,47.82,47.69,47.73,65251.0,45.9875,46.0742,45.949,45.9875,65251.0
2022-12-16 15:35:00,47.73,47.73,47.65,47.65,76696.0,45.9875,45.9875,45.9104,45.9104,76696.0
2022-12-16 15:40:00,47.66,47.7,47.59,47.62,93058.0,45.92,45.9586,45.8526,45.8815,93058.0
2022-12-16 15:45:00,47.62,47.63,47.54,47.6,138766.0,45.8815,45.8911,45.8044,45.8622,138766.0
2022-12-16 15:50:00,47.6,47.65,47.46,47.53,232430.0,45.8622,45.9104,45.7273,45.7948,232430.0
2022-12-16 15:55:00,47.52,47.57,47.41,47.48,440717.0,45.7852,45.8333,45.6792,45.7466,440717.0
2022-12-19 09:30:00,47.06,47.29,46.76,47.2,141384.0,45.342,45.5636,45.0529,45.4768,141384.0
2022-12-19 09:35:00,47.24,47.24,46.97,47.09,38614.0,45.5154,45.5154,45.2552,45.3709,38614.0
2022-12-19 09:40:00,47.06,47.09,46.78,46.79,38614.0,45.342,45.3709,45.0722,45.0818,38614.0
2022-12-19 09:45:00,46.79,46.93,46.64,46.74,70469.0,45.0818,45.2167,44.9373,45.0336,70469.0
2022-12-19 09:50:00,46.73,46.8,46.55,46.55,57436.0,45.024,45.0914,44.8506,44.8506,57436.0
2022-12-19 09:55:00,46.57,46.57,46.41,46.41,110130.0,44.8698,44.8698,44.7157,44.7157,110130.0
2022-12-19 10:00:00,46.41,46.54,46.39,46.45,98709.0,44.7157,44.8409,44.6964,44.7542,98709.0
2022-12-19 10:05:00,46.46,46.48,46.23,46.31,87336.0,44.7639,44.7831,44.5423,44.6193,87336.0
2022-12-19 10:10:00,46.3,46.5,46.28,46.45,59168.0,44.6097,44.8024,44.5904,44.7542,59168.0
2022-12-19 10:15:00,46.45,46.64,46.45,46.6,29663.0,44.7542,44.9373,44.7542,44.8987,29663.0
2022-12-19 10:20:00,46.62,46.74,46.61,46.62,18069.0,44.918,45.0336,44.9084,44.918,18069.0
2022-12-19 10:25:00,46.62,46.66,46.53,46.62,27643.0,44.918,44.9566,44.8313,44.918,27643.0
2022-12-19 10:30:00,46.6,46.65,46.54,46.6,35480.0,44.8987,44.9469,44.8409,44.8987,35480.0
2022-12-19 10:35:00,46.62,46.67,46.57,46.62,28327.0,44.918,44.9662,44.8698,44.918,28327.0
2022-12-19 10:40:00,46.64,46.64,46.46,46.48,33102.0,44.9373,44.9373,44.7639,44.7831,33102.0
2022-12-19 10:45:00,46.48,46.55,46.41,46.44,29598.0,44.7831,44.8506,44.7157,44.7446,29598.0
2022-12-19 10:50:00,46.43,46.53,46.41,46.53,31416.0,44.735,44.8313,44.7157,44.8313,31416.0
2022-12-19 10:55:00,46.51,46.58,46.46,46.54,21346.0,44.812,44.8795,44.7639,44.8409,21346.0
2022-12-19 11:00:00,46.54,46.62,46.42,46.42,30725.0,44.8409,44.918,44.7253,44.7253,30725.0
2022-12-19 11:05:00,46.42,46.56,46.41,46.54,43606.0,44.7253,44.8602,44.7157,44.8409,43606.0
2022-12-19 11:10:00,46.54,46.59,46.48,46.55,23773.0,44.8409,44.8891,44.7831,44.8506,23773.0
2022-12-19 11:15:00,46.54,46.61,46.49,46.59,24500.0,44.8409,44.9084,44.7928,44.8891,24500.0
2022-12-19 11:20:00,46.6,46.75,46.58,46.75,21268.0,44.8987,45.0433,44.8795,45.0433,21268.0
2022-12-19 11:25:00,46.76,46.83,46.71,46.8,25874.0,45.0529,45.1203,45.0047,45.0914,25874.0
2022-12-19 11:30:00,46.81,46.82,46.65,46.68,16860.0,45.1011,45.1107,44.9469,44.9758,16860.0
2022-12-19 11:35:00,46.68,46.69,46.59,46.59,11044.0,44.9758,44.9855,44.8891,44.8891,11044.0
2022-12-19 11:40:00,46.6,46.7,46.53,46.66,44360.0,44.8987,44.9951,44.8313,44.9566,44360.0
2022-12-19 11:45:00,46.66,46.72,46.64,46.71,16855.0,44.9566,45.0144,44.9373,45.0047,16855.0
2022-12-19 11:50:00,46.72,46.78,46.7,46.76,13768.0,45.0144,45.0722,44.9951,45.0529,13768.0
2022-12-19 11:55:00,46.75,46.76,46.71,46.71,11791.0,45.0433,45.0529,45.0047,45.0047,11791.0
2022-12-19 12:00:00,46.7,46.83,46.69,46.83,18383.0,44.9951,45.1203,44.9855,45.1203,18383.0
2022-12-19 12:05:00,46.82,46.83,46.76,46.83,18991.0,45.1107,45.1203,45.0529,45.1203,18991.0
2022-12-19 12:10:00,46.81,46.84,46.78,46.84,15494.0,45.1011,45.13,45.0722,45.13,15494.0
2022-12-19 12:15:00,46.83,46.87,46.82,46.84,13781.0,45.1203,45.1589,45.1107,45.13,13781.0
2022-12-19 12:20:00,46.83,46.84,46.75,46.75,15908.0,45.1203,45.13,45.0433,45.0433,15908.0
2022-12-19 12:25:00,46.74,46.82,46.73,46.78,14373.0,45.0336,45.1107,45.024,45.0722,14373.0
2022-12-19 12:30:00,46.77,46.78,46.69,46.73,13231.0,45.0625,45.0722,44.9855,45.024,13231.0
2022-12-19 12:35:00,46.74,46.83,46.74,46.8,24419.0,45.0336,45.1203,45.0336,45.0914,24419.0
2022-12-19 12:40:00,46.8,46.82,46.74,46.78,53574.0,45.0914,45.1107,45.0336,45.0722,53574.0
2022-12-19 12:45:00,46.77,46.8,46.73,46.73,12172.0,45.0625,45.0914,45.024,45.024,12172.0
2022-12-19 12:50:00,46.73,46.79,46.7,46.73,13280.0,45.024,45.0818,44.9951,45.024,13280.0
2022-12-19 12:55:00,46.75,46.75,46.67,46.71,14633.0,45.0433,45.0433,44.9662,45.0047,14633.0
2022-12-19 13:00:00,46.71,46.73,46.66,46.68,14145.0,45.0047,45.024,44.9566,44.9758,14145.0
2022-12-19 13:05:00,46.68,46.69,46.57,46.58,22376.0,44.9758,44.9855,44.8698,44.8795,22376.0
2022-12-19 13:10:00,46.58,46.59,46.51,46.51,36806.0,44.8795,44.8891,44.812,44.812,36806.0
2022-12-19 13:15:00,46.51,46.61,46.5,46.59,56389.0,44.812,44.9084,44.8024,44.8891,56389.0
2022-12-19 13:20:00,46.59,46.63,46.54,46.6,30978.0,44.8891,44.9276,44.8409,44.8987,30978.0
2022-12-19 13:25:00,46.61,46.61,46.49,46.5,30906.0,44.9084,44.9084,44.7928,44.8024,30906.0
2022-12-19 13:30:00,46.49,46.51,46.4,46.45,29549.0,44.7928,44.812,44.706,44.7542,29549.0
2022-12-19 13:35:00,46.45,46.46,46.32,46.41,29657.0,44.7542,44.7639,44.629,44.7157,29657.0
2022-12-19 13:40:00,46.41,46.42,46.26,46.27,34234.0,44.7157,44.7253,44.5712,44.5808,34234.0
2022-12-19 13:45:00,46.28,46.35,46.26,46.35,25398.0,44.5904,44.6579,44.5712,44.6579,25398.0
2022-12-19 13:50:00,46.33,46.36,46.29,46.36,88536.0,44.6386,44.6675,44.6001,44.6675,88536.0
2022-12-19 13:55:00,46.36,46.48,46.35,46.45,41971.0,44.6675,44.7831,44.6579,44.7542,41971.0
2022-12-19 14:00:00,46.43,46.5,46.39,46.5,69347.0,44.735,44.8024,44.6964,44.8024,69347.0
2022-12-19 14:05:00,46.51,46.65,46.47,46.65,114214.0,44.812,44.9469,44.7735,44.9469,114214.0
2022-12-19 14:10:00,46.66,46.69,46.6,46.62,21241.0,44.9566,44.9855,44.8987,44.918,21241.0
2022-12-19 14:15:00,46.62,46.67,46.59,46.61,51017.0,44.918,44.9662,44.8891,44.9084,51017.0
2022-12-19 14:20:00,46.6,46.61,46.54,46.54,37322.0,44.8987,44.9084,44.8409,44.8409,37322.0
2022-12-19 14:25:00,46.55,46.6,46.53,46.54,16863.0,44.8506,44.8987,44.8313,44.8409,16863.0
2022-12-19 14:30:00,46.54,46.56,46.43,46.43,27148.0,44.8409,44.8602,44.735,44.735,27148.0
2022-12-19 14:35:00,46.43,46.49,46.41,46.46,19638.0,44.735,44.7928,44.7157,44.7639,19638.0
2022-12-19 14:40:00,46.45,46.46,46.4,46.45,23045.0,44.7542,44.7639,44.706,44.7542,23045.0
2022-12-19 14:45:00,46.45,46.45,46.32,46.33,28507.0,44.7542,44.7542,44.629,44.6386,28507.0
2022-12-19 14:50:00,46.33,46.33,46.25,46.3,44390.0,44.6386,44.6386,44.5615,44.6097,44390.0
2022-12-19 14:55:00,46.31,46.34,46.28,46.34,33268.0,44.6193,44.6482,44.5904,44.6482,33268.0
2022-12-19 15:00:00,46.34,46.36,46.18,46.19,42300.0,44.6482,44.6675,44.4941,44.5037,42300.0
2022-12-19 15:05:00,46.19,46.24,46.13,46.19,54075.0,44.5037,44.5519,44.4459,44.5037,54075.0
2022-12-19 15:10:00,46.19,46.23,46.16,46.21,38089.0,44.5037,44.5423,44.4748,44.523,38089.0
2022-12-19 15:15:00,46.21,46.31,46.2,46.3,60911.0,44.523,44.6193,44.5133,44.6097,60911.0
2022-12-19 15:20:00,46.3,46.38,46.3,46.34,39525.0,44.6097,44.6868,44.6097,44.6482,39525.0
2022-12-19 15:25:00,46.35,46.36,46.25,46.35,70981.0,44.6579,44.6675,44.5615,44.6579,70981.0
2022-12-19 15:30:00,46.35,46.43,46.33,46.39,45688.0,44.6579,44.735,44.6386,44.6964,45688.0
2022-12-19 15:35:00,46.38,46.39,46.29,46.32,62738.0,44.6868,44.6964,44.6001,44.629,62738.0
2022-12-19 15:40:00,46.33,46.34,46.22,46.27,99119.0,44.6386,44.6482,44.5326,44.5808,99119.0
2022-12-19 15:45:00,46.27,46.37,46.27,46.35,93235.0,44.5808,44.6771,44.5808,44.6579,93235.0
2022-12-19 15:50:00,46.34,46.4,46.3,46.4,144460.0,44.6482,44.706,44.6097,44.706,144460.0
2022-12-19 15:55:00,46.4,46.41,46.35,46.35,257645.0,44.706,44.7157,44.6579,44.6579,257645.0
2022-12-20 09:30:00,46.24,46.5,46.0,46.39,65756.0,44.5519,44.8024,44.3206,44.6964,65756.0
2022-12-20 09:35:00,46.4,46.48,46.3,46.3,29478.0,44.706,44.7831,44.6097,44.6097,29478.0
2022-12-20 09:40:00,46.31,46.32,45.95,45.96,40218.0,44.6193,44.629,44.2725,44.2821,40218.0
2022-12-20 09:45:00,45.94,46.28,45.87,46.28,32094.0,44.2628,44.5904,44.1954,44.5904,32094.0
2022-12-20 09:50:00,46.26,46.43,46.16,46.35,23783.0,44.5712,44.735,44.4748,44.6579,23783.0
2022-12-20 09:55:00,46.34,46.4,46.32,46.37,23388.0,44.6482,44.706,44.629,44.6771,23388.0
2022-12-20 10:00:00,46.38,46.6,46.36,46.55,52879.0,44.6868,44.8987,44.6675,44.8506,52879.0
2022-12-20 10:05:00,46.58,46.73,46.5,46.64,62653.0,44.8795,45.024,44.8024,44.9373,62653.0
2022-12-20 10:10:00,46.64,46.7,46.6,46.64,25032.0,44.9373,44.9951,44.8987,44.9373,25032.0
2022-12-20 10:15:00,46.64,46.74,46.59,46.66,36116.0,44.9373,45.0336,44.8891,44.9566,36116.0
2022-12-20 10:20:00,46.66,46.72,46.63,46.69,14309.0,44.9566,45.0144,44.9276,44.9855,14309.0
2022-12-20 10:25:00,46.68,46.68,46.52,46.6,49653.0,44.9758,44.9758,44.8217,44.8987,49653.0
2022-12-20 10:30:00,46.62,46.66,46.51,46.64,37011.0,44.918,44.9566,44.812,44.9373,37011.0
2022-12-20 10:35:00,46.61,46.65,46.54,46.56,43672.0,44.9084,44.9469,44.8409,44.8602,43672.0
2022-12-20 10:40:00,46.55,46.6,46.49,46.57,29981.0,44.8506,44.8987,44.7928,44.8698,29981.0
2022-12-20 10:45:00,46.55,46.58,46.42,46.5,15590.0,44.8506,44.8795,44.7253,44.8024,15590.0
2022-12-20 10:50:00,46.46,46.58,46.46,46.52,22301.0,44.7639,44.8795,44.7639,44.8217,22301.0
2022-12-20 10:55:00,46.55,46.55,46.45,46.47,14857.0,44.8506,44.8506,44.7542,44.7735,14857.0
2022-12-20 11:00:00,46.48,46.56,46.41,46.49,29696.0,44.7831,44.8602,44.7157,44.7928,29696.0
2022-12-20 11:05:00,46.5,46.58,46.47,46.49,20590.0,44.8024,44.8795,44.7735,44.7928,20590.0
2022-12-20 11:10:00,46.5,46.5,46.36,46.37,14739.0,44.8024,44.8024,44.6675,44.6771,14739.0
2022-12-20 11:15:00,46.35,46.37,46.17,46.23,29759.0,44.6579,44.6771,44.4844,44.5423,29759.0
2022-12-20 11:20:00,46.24,46.34,46.21,46.33,17819.0,44.5519,44.6482,44.523,44.6386,17819.0
2022-12-20 11:25:00,46.33,46.43,46.31,46.39,16351.0,44.6386,44.735,44.6193,44.6964,16351.0
2022-12-20 11:30:00,46.41,46.44,46.37,46.44,12140.0,44.7157,44.7446,44.6771,44.7446,12140.0
2022-12-20 11:35:00,46.43,46.44,46.4,46.43,10511.0,44.735,44.7446,44.706,44.735,10511.0
2022-12-20 11:40:00,46.43,46.48,46.39,46.48,20899.0,44.735,44.7831,44.6964,44.7831,20899.0
2022-12-20 11:45:00,46.48,46.51,46.44,46.47,13316.0,44.7831,44.812,44.7446,44.7735,13316.0
2022-12-20 11:50:00,46.47,46.48,46.36,46.48,11757.0,44.7735,44.7831,44.6675,44.7831,11757.0
2022-12-20 11:55:00,46.5,46.53,46.43,46.49,26557.0,44.8024,44.8313,44.735,44.7928,26557.0
2022-12-20 12:00:00,46.49,46.49,46.42,46.46,7390.0,44.7928,44.7928,44.7253,44.7639,7390.0
2022-12-20 12:05:00,46.45,46.51,46.45,46.46,11204.0,44.7542,44.812,44.7542,44.7639,11204.0
2022-12-20 12:10:00,46.46,46.5,46.36,46.36,12907.0,44.7639,44.8024,44.6675,44.6675,12907.0
2022-12-20 12:15:00,46.37,46.46,46.37,46.42,21032.0,44.6771,44.7639,44.6771,44.7253,21032.0
2022-12-20 12:20:00,46.42,46.46,46.41,46.44,10201.0,44.7253,44.7639,44.7157,44.7446,10201.0
2022-12-20 12:25:00,46.45,46.46,46.39,46.43,8994.0,44.7542,44.7639,44.6964,44.735,8994.0
2022-12-20 12:30:00,46.43,46.43,46.32,46.33,10768.0,44.735,44.735,44.629,44.6386,10768.0
2022-12-20 12:35:00,46.33,46.4,46.31,46.39,19111.0,44.6386,44.706,44.6193,44.6964,19111.0
2022-12-20 12:40:00,46.42,46.47,46.4,46.42,12083.0,44.7253,44.7735,44.706,44.7253,12083.0
2022-12-20 12:45:00,46.43,46.5,46.41,46.48,10764.0,44.735,44.8024,44.7157,44.7831,10764.0
2022-12-20 12:50:00,46.47,46.47,46.42,46.46,10171.0,44.7735,44.7735,44.7253,44.7639,10171.0
2022-12-20 12:55:00,46.46,46.5,46.46,46.49,10394.0,44.7639,44.8024,44.7639,44.7928,10394.0
2022-12-20 13:00:00,46.49,46.52,46.45,46.48,11576.0,44.7928,44.8217,44.7542,44.7831,11576.0
2022-12-20 13:05:00,46.48,46.51,46.42,46.48,16101.0,44.7831,44.812,44.7253,44.7831,16101.0
2022-12-20 13:10:00,46.48,46.48,46.42,46.46,7746.0,44.7831,44.7831,44.7253,44.7639,7746.0
2022-12-20 13:15:00,46.44,46.53,46.44,46.49,20666.0,44.7446,44.8313,44.7446,44.7928,20666.0
2022-12-20 13:20:00,46.47,46.51,46.45,46.46,14797.0,44.7735,44.812,44.7542,44.7639,14797.0
2022-12-20 13:25:00,46.47,46.55,46.46,46.55,23435.0,44.7735,44.8506,44.7639,44.8506,23435.0
2022-12-20 13:30:00,46.55,46.58,46.53,46.55,33832.0,44.8506,44.8795,44.8313,44.8506,33832.0
2022-12-20 13:35:00,46.55,46.68,46.54,46.64,26125.0,44.8506,44.9758,44.8409,44.9373,26125.0
2022-12-20 13:40:00,46.64,46.66,46.58,46.59,26657.0,44.9373,44.9566,44.8795,44.8891,26657.0
2022-12-20 13:45:00,46.59,46.59,46.51,46.53,11602.0,44.8891,44.8891,44.812,44.8313,11602.0
2022-12-20 13:50:00,46.53,46.58,46.48,46.56,16257.0,44.8313,44.8795,44.7831,44.8602,16257.0
2022-12-20 13:55:00,46.56,46.57,46.54,46.54,6182.0,44.8602,44.8698,44.8409,44.8409,6182.0
2022-12-20 14:00:00,46.54,46.54,46.48,46.51,12749.0,44.8409,44.8409,44.7831,44.812,12749.0
2022-12-20 14:05:00,46.51,46.54,46.49,46.53,8999.0,44.812,44.8409,44.7928,44.8313,8999.0
2022-12-20 14:10:00,46.53,46.6,46.52,46.54,18531.0,44.8313,44.8987,44.8217,44.8409,18531.0
2022-12-20 14:15:00,46.53,46.57,46.48,46.56,69657.0,44.8313,44.8698,44.7831,44.8602,69657.0
2022-12-20 14:20:00,46.56,46.57,46.51,46.51,18883.0,44.8602,44.8698,44.812,44.812,18883.0
2022-12-20 14:25:00,46.51,46.52,46.46,46.49,18039.0,44.812,44.8217,44.7639,44.7928,18039.0
2022-12-20 14:30:00,46.49,46.55,46.47,46.53,15132.0,44.7928,44.8506,44.7735,44.8313,15132.0
2022-12-20 14:35:00,46.53,46.54,46.44,46.49,11147.0,44.8313,44.8409,44.7446,44.7928,11147.0
2022-12-20 14:40:00,46.48,46.48,46.4,46.42,9731.0,44.7831,44.7831,44.706,44.7253,9731.0
2022-12-20 14:45:00,46.42,46.46,46.39,46.46,20810.0,44.7253,44.7639,44.6964,44.7639,20810.0
2022-12-20 14:50:00,46.45,46.49,46.42,46.49,19002.0,44.7542,44.7928,44.7253,44.7928,19002.0
2022-12-20 14:55:00,46.48,46.5,46.46,46.48,12077.0,44.7831,44.8024,44.7639,44.7831,12077.0
2022-12-20 15:00:00,46.49,46.52,46.46,46.49,19070.0,44.7928,44.8217,44.7639,44.7928,19070.0
2022-12-20 15:05:00,46.49,46.51,46.44,46.45,18314.0,44.7928,44.812,44.7446,44.7542,18314.0
2022-12-20 15:10:00,46.46,46.49,46.43,46.48,14507.0,44.7639,44.7928,44.735,44.7831,14507.0
2022-12-20 15:15:00,46.48,46.51,46.37,46.39,43643.0,44.7831,44.812,44.6771,44.6964,43643.0
2022-12-20 15:20:00,46.4,46.55,46.4,46.53,31670.0,44.706,44.8506,44.706,44.8313,31670.0
2022-12-20 15:25:00,46.54,46.57,46.52,46.55,33122.0,44.8409,44.8698,44.8217,44.8506,33122.0
2022-12-20 15:30:00,46.54,46.57,46.48,46.57,32139.0,44.8409,44.8698,44.7831,44.8698,32139.0
2022-12-20 15:35:00,46.57,46.62,46.53,46.61,42733.0,44.8698,44.918,44.8313,44.9084,42733.0
2022-12-20 15:40:00,46.6,46.66,46.56,46.66,45057.0,44.8987,44.9566,44.8602,44.9566,45057.0
2022-12-20 15:45:00,46.65,46.68,46.57,46.59,62622.0,44.9469,44.9758,44.8698,44.8891,62622.0
2022-12-20 15:50:00,46.57,46.58,46.48,46.5,91900.0,44.8698,44.8795,44.7831,44.8024,91900.0
2022-12-20 15:55:00,46.5,46.5,46.35,46.38,230319.0,44.8024,44.8024,44.6579,44.6868,230319.0
2022-12-21 09:30:00,46.74,47.07,46.68,46.98,138672.0,45.0336,45.3516,44.9758,45.2649,138672.0
2022-12-21 09:35:00,46.95,47.22,46.9,47.0,49269.0,45.236,45.4961,45.1878,45.2841,49269.0
2022-12-21 09:40:00,47.03,47.21,46.87,47.15,27036.0,45.313,45.4865,45.1589,45.4287,27036.0
2022-12-21 09:45:00,47.16,47.25,47.05,47.17,21211.0,45.4383,45.525,45.3323,45.4479,21211.0
2022-12-21 09:50:00,47.17,47.39,47.16,47.36,50649.0,45.4479,45.6599,45.4383,45.631,50649.0
2022-12-21 09:55:00,47.39,47.39,47.12,47.14,16112.0,45.6599,45.6599,45.3998,45.419,16112.0
2022-12-21 10:00:00,47.15,47.34,47.15,47.32,36835.0,45.4287,45.6117,45.4287,45.5925,36835.0
2022-12-21 10:05:00,47.31,47.48,47.3,47.47,15558.0,45.5828,45.7466,45.5732,45.737,15558.0
2022-12-21 10:10:00,47.47,47.51,47.4,47.44,22130.0,45.737,45.7755,45.6695,45.7081,22130.0
2022-12-21 10:15:00,47.44,47.52,47.43,47.48,25531.0,45.7081,45.7852,45.6984,45.7466,25531.0
2022-12-21 10:20:00,47.48,47.56,47.45,47.56,28663.0,45.7466,45.8237,45.7177,45.8237,28663.0
2022-12-21 10:25:00,47.57,47.57,47.45,47.46,14898.0,45.8333,45.8333,45.7177,45.7273,14898.0
2022-12-21 10:30:00,47.46,47.5,47.41,47.47,20907.0,45.7273,45.7659,45.6792,45.737,20907.0
2022-12-21 10:35:00,47.47,47.53,47.43,47.5,31629.0,45.737,45.7948,45.6984,45.7659,31629.0
2022-12-21 10:40:00,47.5,47.53,47.4,47.44,43856.0,45.7659,45.7948,45.6695,45.7081,43856.0
2022-12-21 10:45:00,47.45,47.45,47.33,47.33,23648.0,45.7177,45.7177,45.6021,45.6021,23648.0
2022-12-21 10:50:00,47.34,47.41,47.32,47.39,26784.0,45.6117,45.6792,45.5925,45.6599,26784.0
2022-12-21 10:55:00,47.39,47.4,47.3,47.3,25460.0,45.6599,45.6695,45.5732,45.5732,25460.0
2022-12-21 11:00:00,47.3,47.32,47.2,47.2,45619.0,45.5732,45.5925,45.4768,45.4768,45619.0
2022-12-21 11:05:00,47.2,47.22,47.13,47.17,22985.0,45.4768,45.4961,45.4094,45.4479,22985.0
2022-12-21 11:10:00,47.17,47.23,47.15,47.16,16892.0,45.4479,45.5057,45.4287,45.4383,16892.0
2022-12-21 11:15:00,47.16,47.17,47.07,47.08,21744.0,45.4383,45.4479,45.3516,45.3612,21744.0
2022-12-21 11:20:00,47.07,47.08,46.98,47.03,29663.0,45.3516,45.3612,45.2649,45.313,29663.0
2022-12-21 11:25:00,47.04,47.05,46.95,46.98,13869.0,45.3227,45.3323,45.236,45.2649,13869.0
2022-12-21 11:30:00,46.99,47.01,46.94,47.0,17273.0,45.2745,45.2938,45.2263,45.2841,17273.0
2022-12-21 11:35:00,47.01,47.02,46.95,46.98,22659.0,45.2938,45.3034,45.236,45.2649,22659.0
2022-12-21 11:40:00,46.98,47.01,46.94,46.99,17427.0,45.2649,45.2938,45.2263,45.2745,17427.0
2022-12-21 11:45:00,46.99,47.02,46.95,46.96,34350.0,45.2745,45.3034,45.236,45.2456,34350.0
2022-12-21 11:50:00,46.96,46.99,46.93,46.98,15530.0,45.2456,45.2745,45.2167,45.2649,15530.0
2022-12-21 11:55:00,46.98,46.98,46.91,46.94,9808.0,45.2649,45.2649,45.1974,45.2263,9808.0
2022-12-21 12:00:00,46.95,46.97,46.89,46.94,19163.0,45.236,45.2552,45.1782,45.2263,19163.0
2022-12-21 12:05:00,46.95,46.96,46.91,46.91,14221.0,45.236,45.2456,45.1974,45.1974,14221.0
2022-12-21 12:10:00,46.92,46.95,46.84,46.84,10775.0,45.2071,45.236,45.13,45.13,10775.0
2022-12-21 12:15:00,46.85,46.89,46.82,46.85,13759.0,45.1396,45.1782,45.1107,45.1396,13759.0
2022-12-21 12:20:00,46.85,46.88,46.82,46.86,10409.0,45.1396,45.1685,45.1107,45.1493,10409.0
2022-12-21 12:25:00,46.87,46.9,46.86,46.87,17292.0,45.1589,45.1878,45.1493,45.1589,17292.0
2022-12-21 12:30:00,46.87,46.95,46.86,46.95,22239.0,45.1589,45.236,45.1493,45.236,22239.0
2022-12-21 12:35:00,46.96,46.98,46.93,46.96,17315.0,45.2456,45.2649,45.2167,45.2456,17315.0
2022-12-21 12:40:00,46.96,46.96,46.88,46.88,11908.0,45.2456,45.2456,45.1685,45.1685,11908.0
2022-12-21 12:45:00,46.88,46.89,46.83,46.86,14328.0,45.1685,45.1782,45.1203,45.1493,14328.0
2022-12-21 12:50:00,46.86,46.92,46.84,46.91,21353.0,45.1493,45.2071,45.13,45.1974,21353.0
2022-12-21 12:55:00,46.91,46.92,46.88,46.9,31387.0,45.1974,45.2071,45.1685,45.1878,31387.0
2022-12-21 13:00:00,46.91,46.96,46.88,46.95,35858.0,45.1974,45.2456,45.1685,45.236,35858.0
2022-12-21 13:05:00,46.95,46.98,46.94,46.97,15754.0,45.236,45.2649,45.2263,45.2552,15754.0
2022-12-21 13:10:00,46.98,47.01,46.93,46.96,12746.0,45.2649,45.2938,45.2167,45.2456,12746.0
2022-12-21 13:15:00,46.96,46.96,46.91,46.93,11514.0,45.2456,45.2456,45.1974,45.2167,11514.0
2022-12-21 13:20:00,46.92,46.96,46.9,46.91,13296.0,45.2071,45.2456,45.1878,45.1974,13296.0
2022-12-21 13:25:00,46.91,46.98,46.91,46.96,10329.0,45.1974,45.2649,45.1974,45.2456,10329.0
2022-12-21 13:30:00,46.97,46.99,46.95,46.96,8392.0,45.2552,45.2745,45.236,45.2456,8392.0
2022-12-21 13:35:00,46.95,47.0,46.94,46.98,6622.0,45.236,45.2841,45.2263,45.2649,6622.0
2022-12-21 13:40:00,46.97,46.99,46.95,46.96,8557.0,45.2552,45.2745,45.236,45.2456,8557.0
2022-12-21 13:45:00,46.97,47.0,46.97,46.97,13195.0,45.2552,45.2841,45.2552,45.2552,13195.0
2022-12-21 13:50:00,46.98,47.04,46.98,47.04,11313.0,45.2649,45.3227,45.2649,45.3227,11313.0
2022-12-21 13:55:00,47.03,47.06,47.0,47.05,11406.0,45.313,45.342,45.2841,45.3323,11406.0
2022-12-21 14:00:00,47.06,47.13,47.05,47.08,25465.0,45.342,45.4094,45.3323,45.3612,25465.0
2022-12-21 14:05:00,47.08,47.17,47.07,47.15,15621.0,45.3612,45.4479,45.3516,45.4287,15621.0
2022-12-21 14:10:00,47.15,47.21,47.13,47.15,13504.0,45.4287,45.4865,45.4094,45.4287,13504.0
2022-12-21 14:15:00,47.16,47.19,47.13,47.16,14020.0,45.4383,45.4672,45.4094,45.4383,14020.0
2022-12-21 14:20:00,47.16,47.17,47.11,47.11,13693.0,45.4383,45.4479,45.3901,45.3901,13693.0
2022-12-21 14:25:00,47.1,47.15,47.06,47.07,18203.0,45.3805,45.4287,45.342,45.3516,18203.0
2022-12-21 14:30:00,47.08,47.1,47.04,47.05,12203.0,45.3612,45.3805,45.3227,45.3323,12203.0
2022-12-21 14:35:00,47.05,47.06,47.02,47.04,23958.0,45.3323,45.342,45.3034,45.3227,23958.0
2022-12-21 14:40:00,47.03,47.09,47.02,47.09,19417.0,45.313,45.3709,45.3034,45.3709,19417.0
2022-12-21 14:45:00,47.08,47.09,47.07,47.07,13268.0,45.3612,45.3709,45.3516,45.3516,13268.0
2022-12-21 14:50:00,47.07,47.09,47.03,47.05,19994.0,45.3516,45.3709,45.313,45.3323,19994.0
2022-12-21 14:55:00,47.04,47.05,46.99,47.03,23694.0,45.3227,45.3323,45.2745,45.313,23694.0
2022-12-21 15:00:00,47.02,47.03,47.0,47.02,15328.0,45.3034,45.313,45.2841,45.3034,15328.0
2022-12-21 15:05:00,47.02,47.02,46.9,46.9,16661.0,45.3034,45.3034,45.1878,45.1878,16661.0
2022-12-21 15:10:00,46.91,46.99,46.88,46.96,15190.0,45.1974,45.2745,45.1685,45.2456,15190.0
2022-12-21 15:15:00,46.95,46.97,46.91,46.97,19011.0,45.236,45.2552,45.1974,45.2552,19011.0
2022-12-21 15:20:00,46.97,47.0,46.95,46.98,34766.0,45.2552,45.2841,45.236,45.2649,34766.0
2022-12-21 15:25:00,46.98,46.99,46.93,46.95,49510.0,45.2649,45.2745,45.2167,45.236,49510.0
2022-12-21 15:30:00,46.95,46.98,46.88,46.9,35914.0,45.236,45.2649,45.1685,45.1878,35914.0
2022-12-21 15:35:00,46.91,46.96,46.88,46.96,31252.0,45.1974,45.2456,45.1685,45.2456,31252.0
2022-12-21 15:40:00,46.96,47.04,46.96,47.03,56082.0,45.2456,45.3227,45.2456,45.313,56082.0
2022-12-21 15:45:00,47.03,47.09,47.01,47.09,73286.0,45.313,45.3709,45.2938,45.3709,73286.0
2022-12-21 15:50:00,47.08,47.08,46.92,47.0,121821.0,45.3612,45.3612,45.2071,45.2841,121821.0
2022-12-21 15:55:00,47.0,47.01,46.88,46.89,216827.0,45.2841,45.2938,45.1685,45.1782,216827.0
2022-12-22 09:30:00,46.85,47.22,46.81,46.89,81282.0,45.1396,45.4961,45.1011,45.1782,81282.0
2022-12-22 09:35:00,46.87,46.92,46.72,46.72,15200.0,45.1589,45.2071,45.0144,45.0144,15200.0
2022-12-22 09:40:00,46.72,46.83,46.69,46.69,12866.0,45.0144,45.1203,44.9855,44.9855,12866.0
2022-12-22 09:45:00,46.73,46.77,46.51,46.53,13238.0,45.024,45.0625,44.812,44.8313,13238.0
2022-12-22 09:50:00,46.52,46.67,46.47,46.58,26911.0,44.8217,44.9662,44.7735,44.8795,26911.0
2022-12-22 09:55:00,46.59,46.65,46.57,46.57,11661.0,44.8891,44.9469,44.8698,44.8698,11661.0
2022-12-22 10:00:00,46.55,46.58,46.44,46.46,6671.0,44.8506,44.8795,44.7446,44.7639,6671.0
2022-12-22 10:05:00,46.45,46.5,46.4,46.49,12497.0,44.7542,44.8024,44.706,44.7928,12497.0
2022-12-22 10:10:00,46.49,46.6,46.48,46.54,8902.0,44.7928,44.8987,44.7831,44.8409,8902.0
2022-12-22 10:15:00,46.55,46.59,46.46,46.58,10192.0,44.8506,44.8891,44.7639,44.8795,10192.0
2022-12-22 10:20:00,46.57,46.57,46.47,46.48,22690.0,44.8698,44.8698,44.7735,44.7831,22690.0
2022-12-22 10:25:00,46.49,46.51,46.44,46.44,13257.0,44.7928,44.812,44.7446,44.7446,13257.0
2022-12-22 10:30:00,46.45,46.45,46.33,46.35,24554.0,44.7542,44.7542,44.6386,44.6579,24554.0
2022-12-22 10:35:00,46.35,46.44,46.3,46.42,9551.0,44.6579,44.7446,44.6097,44.7253,9551.0
2022-12-22 10:40:00,46.42,46.54,46.38,46.48,61142.0,44.7253,44.8409,44.6868,44.7831,61142.0
2022-12-22 10:45:00,46.49,46.53,46.4,46.52,46373.0,44.7928,44.8313,44.706,44.8217,46373.0
2022-12-22 10:50:00,46.53,46.53,46.48,46.51,8396.0,44.8313,44.8313,44.7831,44.812,8396.0
2022-12-22 10:55:00,46.5,46.5,46.36,46.41,13327.0,44.8024,44.8024,44.6675,44.7157,13327.0
2022-12-22 11:00:00,46.4,46.54,46.39,46.53,27438.0,44.706,44.8409,44.6964,44.8313,27438.0
2022-12-22 11:05:00,46.54,46.6,46.52,46.53,17337.0,44.8409,44.8987,44.8217,44.8313,17337.0
2022-12-22 11:10:00,46.53,46.61,46.5,46.5,88032.0,44.8313,44.9084,44.8024,44.8024,88032.0
2022-12-22 11:15:00,46.5,46.55,46.43,46.44,13525.0,44.8024,44.8506,44.735,44.7446,13525.0
2022-12-22 11:20:00,46.43,46.46,46.36,46.44,13497.0,44.735,44.7639,44.6675,44.7446,13497.0
2022-12-22 11:25:00,46.44,46.5,46.42,46.46,13988.0,44.7446,44.8024,44.7253,44.7639,13988.0
2022-12-22 11:30:00,46.46,46.49,46.41,46.43,22879.0,44.7639,44.7928,44.7157,44.735,22879.0
2022-12-22 11:35:00,46.43,46.44,46.3,46.35,29225.0,44.735,44.7446,44.6097,44.6579,29225.0
2022-12-22 11:40:00,46.34,46.39,46.26,46.34,11024.0,44.6482,44.6964,44.5712,44.6482,11024.0
2022-12-22 11:45:00,46.34,46.38,46.28,46.29,16780.0,44.6482,44.6868,44.5904,44.6001,16780.0
2022-12-22 11:50:00,46.3,46.34,46.25,46.34,7301.0,44.6097,44.6482,44.5615,44.6482,7301.0
2022-12-22 11:55:00,46.34,46.4,46.33,46.39,18805.0,44.6482,44.706,44.6386,44.6964,18805.0
2022-12-22 12:00:00,46.38,46.39,46.32,46.38,22537.0,44.6868,44.6964,44.629,44.6868,22537.0
2022-12-22 12:05:00,46.4,46.42,46.29,46.34,24161.0,44.706,44.7253,44.6001,44.6482,24161.0
2022-12-22 12:10:00,46.35,46.44,46.34,46.41,19468.0,44.6579,44.7446,44.6482,44.7157,19468.0
2022-12-22 12:15:00,46.4,46.47,46.4,46.46,26274.0,44.706,44.7735,44.706,44.7639,26274.0
2022-12-22 12:20:00,46.46,46.48,46.32,46.35,17847.0,44.7639,44.7831,44.629,44.6579,17847.0
2022-12-22 12:25:00,46.36,46.39,46.24,46.26,24538.0,44.6675,44.6964,44.5519,44.5712,24538.0
2022-12-22 12:30:00,46.26,46.28,46.21,46.24,12067.0,44.5712,44.5904,44.523,44.5519,12067.0
2022-12-22 12:35:00,46.24,46.29,46.19,46.22,18212.0,44.5519,44.6001,44.5037,44.5326,18212.0
2022-12-22 12:40:00,46.23,46.27,46.19,46.26,9977.0,44.5423,44.5808,44.5037,44.5712,9977.0
2022-12-22 12:45:00,46.26,46.27,46.21,46.26,21142.0,44.5712,44.5808,44.523,44.5712,21142.0
2022-12-22 12:50:00,46.26,46.3,46.24,46.29,8135.0,44.5712,44.6097,44.5519,44.6001,8135.0
2022-12-22 12:55:00,46.29,46.29,46.23,46.28,13048.0,44.6001,44.6001,44.5423,44.5904,13048.0
2022-12-22 13:00:00,46.27,46.27,46.14,46.14,16115.0,44.5808,44.5808,44.4555,44.4555,16115.0
2022-12-22 13:05:00,46.15,46.15,46.11,46.13,16623.0,44.4652,44.4652,44.4266,44.4459,16623.0
2022-12-22 13:10:00,46.14,46.22,46.13,46.22,14959.0,44.4555,44.5326,44.4459,44.5326,14959.0
2022-12-22 13:15:00,46.21,46.27,46.18,46.25,11867.0,44.523,44.5808,44.4941,44.5615,11867.0
2022-12-22 13:20:00,46.24,46.24,46.17,46.23,14939.0,44.5519,44.5519,44.4844,44.5423,14939.0
2022-12-22 13:25:00,46.23,46.35,46.23,46.32,13560.0,44.5423,44.6579,44.5423,44.629,13560.0
2022-12-22 13:30:00,46.31,46.31,46.22,46.25,11407.0,44.6193,44.6193,44.5326,44.5615,11407.0
2022-12-22 13:35:00,46.26,46.26,46.2,46.25,16652.0,44.5712,44.5712,44.5133,44.5615,16652.0
2022-12-22 13:40:00,46.25,46.37,46.23,46.36,20541.0,44.5615,44.6771,44.5423,44.6675,20541.0
2022-12-22 13:45:00,46.35,46.38,46.3,46.34,15842.0,44.6579,44.6868,44.6097,44.6482,15842.0
2022-12-22 13:50:00,46.32,46.33,46.28,46.3,29167.0,44.629,44.6386,44.5904,44.6097,29167.0
2022-12-22 13:55:00,46.3,46.31,46.23,46.25,17909.0,44.6097,44.6193,44.5423,44.5615,17909.0
2022-12-22 14:00:00,46.26,46.29,46.26,46.28,12606.0,44.5712,44.6001,44.5712,44.5904,12606.0
2022-12-22 14:05:00,46.28,46.33,46.28,46.33,19726.0,44.5904,44.6386,44.5904,44.6386,19726.0
2022-12-22 14:10:00,46.32,46.39,46.25,46.39,10448.0,44.629,44.6964,44.5615,44.6964,10448.0
2022-12-22 14:15:00,46.39,46.39,46.32,46.34,29388.0,44.6964,44.6964,44.629,44.6482,29388.0
2022-12-22 14:20:00,46.33,46.33,46.27,46.31,17451.0,44.6386,44.6386,44.5808,44.6193,17451.0
2022-12-22 14:25:00,46.31,46.41,46.31,46.41,17679.0,44.6193,44.7157,44.6193,44.7157,17679.0
2022-12-22 14:30:00,46.4,46.56,46.38,46.5,35837.0,44.706,44.8602,44.6868,44.8024,35837.0
2022-12-22 14:35:00,46.5,46.51,46.4,46.42,24512.0,44.8024,44.812,44.706,44.7253,24512.0
2022-12-22 14:40:00,46.41,46.5,46.4,46.5,19758.0,44.7157,44.8024,44.706,44.8024,19758.0
2022-12-22 14:45:00,46.49,46.58,46.48,46.53,20008.0,44.7928,44.8795,44.7831,44.8313,20008.0
2022-12-22 14:50:00,46.53,46.56,46.51,46.54,16005.0,44.8313,44.8602,44.812,44.8409,16005.0
2022-12-22 14:55:00,46.54,46.55,46.49,46.5,16346.0,44.8409,44.8506,44.7928,44.8024,16346.0
2022-12-22 15:00:00,46.53,46.54,46.47,46.52,20439.0,44.8313,44.8409,44.7735,44.8217,20439.0
2022-12-22 15:05:00,46.52,46.53,46.44,46.5,33134.0,44.8217,44.8313,44.7446,44.8024,33134.0
2022-12-22 15:10:00,46.5,46.56,46.48,46.5,25333.0,44.8024,44.8602,44.7831,44.8024,25333.0
2022-12-22 15:15:00,46.51,46.54,46.47,46.53,24991.0,44.812,44.8409,44.7735,44.8313,24991.0
2022-12-22 15:20:00,46.54,46.59,46.53,46.57,23269.0,44.8409,44.8891,44.8313,44.8698,23269.0
2022-12-22 15:25:00,46.57,46.57,46.49,46.53,18866.0,44.8698,44.8698,44.7928,44.8313,18866.0
2022-12-22 15:30:00,46.53,46.54,46.46,46.48,22724.0,44.8313,44.8409,44.7639,44.7831,22724.0
2022-12-22 15:35:00,46.48,46.5,46.4,46.41,29929.0,44.7831,44.8024,44.706,44.7157,29929.0
2022-12-22 15:40:00,46.41,46.44,46.38,46.4,32831.0,44.7157,44.7446,44.6868,44.706,32831.0
2022-12-22 15:45:00,46.4,46.47,46.35,46.46,49938.0,44.706,44.7735,44.6579,44.7639,49938.0
2022-12-22 15:50:00,46.47,46.53,46.43,46.44,94695.0,44.7735,44.8313,44.735,44.7446,94695.0
2022-12-22 15:55:00,46.44,46.53,46.38,46.52,183365.0,44.7446,44.8313,44.6868,44.8217,183365.0
2022-12-23 09:30:00,46.37,46.74,46.37,46.63,24701.0,44.6771,45.0336,44.6771,44.9276,24701.0
2022-12-23 09:35:00,46.61,46.61,46.24,46.27,34368.0,44.9084,44.9084,44.5519,44.5808,34368.0
2022-12-23 09:40:00,46.21,46.33,46.12,46.33,19300.0,44.523,44.6386,44.4363,44.6386,19300.0
2022-12-23 09:45:00,46.3,46.41,46.09,46.13,20968.0,44.6097,44.7157,44.4074,44.4459,20968.0
2022-12-23 09:50:00,46.15,46.2,46.01,46.1,12845.0,44.4652,44.5133,44.3303,44.417,12845.0
2022-12-23 09:55:00,46.01,46.02,45.9,46.01,14068.0,44.3303,44.3399,44.2243,44.3303,14068.0
2022-12-23 10:00:00,46.06,46.35,45.91,46.05,11514.0,44.3785,44.6579,44.2339,44.3688,11514.0
2022-12-23 10:05:00,46.06,46.26,45.99,46.26,14514.0,44.3785,44.5712,44.311,44.5712,14514.0
2022-12-23 10:10:00,46.25,46.32,46.16,46.16,6139.0,44.5615,44.629,44.4748,44.4748,6139.0
2022-12-23 10:15:00,46.14,46.35,46.11,46.34,10653.0,44.4555,44.6579,44.4266,44.6482,10653.0
2022-12-23 10:20:00,46.34,46.38,46.25,46.36,9514.0,44.6482,44.6868,44.5615,44.6675,9514.0
2022-12-23 10:25:00,46.37,46.38,46.24,46.29,14773.0,44.6771,44.6868,44.5519,44.6001,14773.0
2022-12-23 10:30:00,46.3,46.41,46.3,46.39,4135.0,44.6097,44.7157,44.6097,44.6964,4135.0
2022-12-23 10:35:00,46.41,46.49,46.38,46.48,7907.0,44.7157,44.7928,44.6868,44.7831,7907.0
2022-12-23 10:40:00,46.46,46.49,46.33,46.35,10585.0,44.7639,44.7928,44.6386,44.6579,10585.0
2022-12-23 10:45:00,46.34,46.38,46.31,46.37,9721.0,44.6482,44.6868,44.6193,44.6771,9721.0
2022-12-23 10:50:00,46.36,46.36,46.14,46.2,23611.0,44.6675,44.6675,44.4555,44.5133,23611.0
2022-12-23 10:55:00,46.2,46.23,46.12,46.13,22538.0,44.5133,44.5423,44.4363,44.4459,22538.0
2022-12-23 11:00:00,46.12,46.16,46.04,46.15,5382.0,44.4363,44.4748,44.3592,44.4652,5382.0
2022-12-23 11:05:00,46.15,46.21,46.14,46.17,8640.0,44.4652,44.523,44.4555,44.4844,8640.0
2022-12-23 11:10:00,46.2,46.25,46.17,46.2,16920.0,44.5133,44.5615,44.4844,44.5133,16920.0
2022-12-23 11:15:00,46.19,46.22,46.14,46.16,6292.0,44.5037,44.5326,44.4555,44.4748,6292.0
2022-12-23 11:20:00,46.17,46.22,46.14,46.17,7709.0,44.4844,44.5326,44.4555,44.4844,7709.0
2022-12-23 11:25:00,46.16,46.21,46.12,46.15,8888.0,44.4748,44.523,44.4363,44.4652,8888.0
2022-12-23 11:30:00,46.16,46.21,46.12,46.18,12986.0,44.4748,44.523,44.4363,44.4941,12986.0
2022-12-23 11:35:00,46.19,46.27,46.16,46.22,14354.0,44.5037,44.5808,44.4748,44.5326,14354.0
2022-12-23 11:40:00,46.23,46.3,46.22,46.23,8608.0,44.5423,44.6097,44.5326,44.5423,8608.0
2022-12-23 11:45:00,46.24,46.3,46.21,46.22,15573.0,44.5519,44.6097,44.523,44.5326,15573.0
2022-12-23 11:50:00,46.23,46.25,46.15,46.19,7492.0,44.5423,44.5615,44.4652,44.5037,7492.0
2022-12-23 11:55:00,46.19,46.28,46.19,46.26,4600.0,44.5037,44.5904,44.5037,44.5712,4600.0
2022-12-23 12:00:00,46.27,46.32,46.25,46.3,12679.0,44.5808,44.629,44.5615,44.6097,12679.0
2022-12-23 12:05:00,46.29,46.33,46.27,46.32,7811.0,44.6001,44.6386,44.5808,44.629,7811.0
2022-12-23 12:10:00,46.33,46.39,46.33,46.35,4114.0,44.6386,44.6964,44.6386,44.6579,4114.0
2022-12-23 12:15:00,46.35,46.41,46.33,46.39,7893.0,44.6579,44.7157,44.6386,44.6964,7893.0
2022-12-23 12:20:00,46.38,46.46,46.37,46.44,8381.0,44.6868,44.7639,44.6771,44.7446,8381.0
2022-12-23 12:25:00,46.45,46.47,46.41,46.41,7726.0,44.7542,44.7735,44.7157,44.7157,7726.0
2022-12-23 12:30:00,46.4,46.42,46.39,46.42,7627.0,44.706,44.7253,44.6964,44.7253,7627.0
2022-12-23 12:35:00,46.41,46.45,46.39,46.41,5597.0,44.7157,44.7542,44.6964,44.7157,5597.0
2022-12-23 12:40:00,46.4,46.46,46.38,46.41,4983.0,44.706,44.7639,44.6868,44.7157,4983.0
2022-12-23 12:45:00,46.41,46.43,46.37,46.39,6403.0,44.7157,44.735,44.6771,44.6964,6403.0
2022-12-23 12:50:00,46.4,46.4,46.33,46.35,4935.0,44.706,44.706,44.6386,44.6579,4935.0
2022-12-23 12:55:00,46.36,46.39,46.35,46.38,4912.0,44.6675,44.6964,44.6579,44.6868,4912.0
2022-12-23 13:00:00,46.38,46.44,46.37,46.43,18119.0,44.6868,44.7446,44.6771,44.735,18119.0
2022-12-23 13:05:00,46.44,46.46,46.37,46.37,8874.0,44.7446,44.7639,44.6771,44.6771,8874.0
2022-12-23 13:10:00,46.38,46.41,46.32,46.34,6701.0,44.6868,44.7157,44.629,44.6482,6701.0
2022-12-23 13:15:00,46.34,46.43,46.34,46.38,9762.0,44.6482,44.735,44.6482,44.6868,9762.0
2022-12-23 13:20:00,46.39,46.46,46.39,46.46,5653.0,44.6964,44.7639,44.6964,44.7639,5653.0
2022-12-23 13:25:00,46.46,46.46,46.41,46.41,10514.0,44.7639,44.7639,44.7157,44.7157,10514.0
2022-12-23 13:30:00,46.42,46.49,46.41,46.44,7589.0,44.7253,44.7928,44.7157,44.7446,7589.0
2022-12-23 13:35:00,46.47,46.5,46.46,46.49,5896.0,44.7735,44.8024,44.7639,44.7928,5896.0
2022-12-23 13:40:00,46.48,46.51,46.46,46.46,6058.0,44.7831,44.812,44.7639,44.7639,6058.0
2022-12-23 13:45:00,46.45,46.45,46.37,46.45,11612.0,44.7542,44.7542,44.6771,44.7542,11612.0
2022-12-23 13:50:00,46.46,46.5,46.43,46.49,8430.0,44.7639,44.8024,44.735,44.7928,8430.0
2022-12-23 13:55:00,46.49,46.49,46.41,46.44,15363.0,44.7928,44.7928,44.7157,44.7446,15363.0
2022-12-23 14:00:00,46.44,46.46,46.38,46.39,8065.0,44.7446,44.7639,44.6868,44.6964,8065.0
2022-12-23 14:05:00,46.4,46.46,46.4,46.43,17230.0,44.706,44.7639,44.706,44.735,17230.0
2022-12-23 14:10:00,46.42,46.5,46.42,46.5,8592.0,44.7253,44.8024,44.7253,44.8024,8592.0
2022-12-23 14:15:00,46.5,46.56,46.48,46.55,18804.0,44.8024,44.8602,44.7831,44.8506,18804.0
2022-12-23 14:20:00,46.55,46.57,46.48,46.53,7219.0,44.8506,44.8698,44.7831,44.8313,7219.0
2022-12-23 14:25:00,46.53,46.54,46.49,46.51,13598.0,44.8313,44.8409,44.7928,44.812,13598.0
2022-12-23 14:30:00,46.51,46.56,46.5,46.55,13216.0,44.812,44.8602,44.8024,44.8506,13216.0
2022-12-23 14:35:00,46.54,46.59,46.53,46.57,28153.0,44.8409,44.8891,44.8313,44.8698,28153.0
2022-12-23 14:40:00,46.57,46.57,46.5,46.53,11958.0,44.8698,44.8698,44.8024,44.8313,11958.0
2022-12-23 14:45:00,46.53,46.59,46.5,46.51,29980.0,44.8313,44.8891,44.8024,44.812,29980.0
2022-12-23 14:50:00,46.53,46.57,46.52,46.56,14244.0,44.8313,44.8698,44.8217,44.8602,14244.0
2022-12-23 14:55:00,46.55,46.58,46.54,46.55,8093.0,44.8506,44.8795,44.8409,44.8506,8093.0
2022-12-23 15:00:00,46.56,46.58,46.51,46.53,17527.0,44.8602,44.8795,44.812,44.8313,17527.0
2022-12-23 15:05:00,46.53,46.54,46.44,46.44,15642.0,44.8313,44.8409,44.7446,44.7446,15642.0
2022-12-23 15:10:00,46.44,46.54,46.42,46.49,34567.0,44.7446,44.8409,44.7253,44.7928,34567.0
2022-12-23 15:15:00,46.5,46.56,46.5,46.5,17332.0,44.8024,44.8602,44.8024,44.8024,17332.0
2022-12-23 15:20:00,46.5,46.51,46.43,46.44,19302.0,44.8024,44.812,44.735,44.7446,19302.0
2022-12-23 15:25:00,46.44,46.45,46.37,46.38,9415.0,44.7446,44.7542,44.6771,44.6868,9415.0
2022-12-23 15:30:00,46.38,46.44,46.36,46.44,36080.0,44.6868,44.7446,44.6675,44.7446,36080.0
2022-12-23 15:35:00,46.44,46.47,46.38,46.47,71111.0,44.7446,44.7735,44.6868,44.7735,71111.0
2022-12-23 15:40:00,46.47,46.54,46.47,46.48,40621.0,44.7735,44.8409,44.7735,44.7831,40621.0
2022-12-23 15:45:00,46.47,46.48,46.42,46.47,37111.0,44.7735,44.7831,44.7253,44.7735,37111.0
2022-12-23 15:50:00,46.46,46.53,46.41,46.52,59058.0,44.7639,44.8313,44.7157,44.8217,59058.0
2022-12-23 15:55:00,46.52,46.53,46.44,46.52,239513.0,44.8217,44.8313,44.7446,44.8217,239513.0
2022-12-27 09:30:00,47.16,48.21,46.98,47.8,305502.0,45.4383,46.45,45.2649,46.0549,305502.0
2022-12-27 09:35:00,47.82,47.85,47.36,47.55,54247.0,46.0742,46.1031,45.631,45.8141,54247.0
2022-12-27 09:40:00,47.55,47.67,47.35,47.57,53545.0,45.8141,45.9297,45.6214,45.8333,53545.0
2022-12-27 09:45:00,47.56,47.73,47.41,47.73,45408.0,45.8237,45.9875,45.6792,45.9875,45408.0
2022-12-27 09:50:00,47.76,47.86,47.49,47.5,114992.0,46.0164,46.1127,45.7563,45.7659,114992.0
2022-12-27 09:55:00,47.5,47.55,47.29,47.32,48264.0,45.7659,45.8141,45.5636,45.5925,48264.0
2022-12-27 10:00:00,47.33,47.72,47.32,47.69,44925.0,45.6021,45.9779,45.5925,45.949,44925.0
2022-12-27 10:05:00,47.69,47.77,47.61,47.69,70157.0,45.949,46.026,45.8719,45.949,70157.0
2022-12-27 10:10:00,47.69,47.98,47.55,47.95,137991.0,45.949,46.2284,45.8141,46.1995,137991.0
2022-12-27 10:15:00,47.97,48.37,47.92,48.34,83864.0,46.2187,46.6041,46.1706,46.5752,83864.0
2022-12-27 10:20:00,48.32,48.49,48.28,48.43,81091.0,46.556,46.7197,46.5174,46.6619,81091.0
2022-12-27 10:25:00,48.45,48.67,48.45,48.61,90634.0,46.6812,46.8932,46.6812,46.8354,90634.0
2022-12-27 10:30:00,48.6,48.7,48.28,48.68,109946.0,46.8257,46.9221,46.5174,46.9028,109946.0
2022-12-27 10:35:00,48.68,48.74,48.56,48.64,82795.0,46.9028,46.9606,46.7872,46.8643,82795.0
2022-12-27 10:40:00,48.63,48.74,48.31,48.38,96149.0,46.8546,46.9606,46.5463,46.6138,96149.0
2022-12-27 10:45:00,48.38,48.45,48.26,48.4,47036.0,46.6138,46.6812,46.4981,46.633,47036.0
2022-12-27 10:50:00,48.39,48.4,48.24,48.25,64403.0,46.6234,46.633,46.4789,46.4885,64403.0
2022-12-27 10:55:00,48.25,48.27,48.04,48.05,41603.0,46.4885,46.5078,46.2862,46.2958,41603.0
2022-12-27 11:00:00,48.05,48.26,47.94,48.25,120260.0,46.2958,46.4981,46.1898,46.4885,120260.0
2022-12-27 11:05:00,48.25,48.36,48.16,48.36,43142.0,46.4885,46.5945,46.4018,46.5945,43142.0
2022-12-27 11:10:00,48.35,48.35,48.22,48.22,28109.0,46.5849,46.5849,46.4596,46.4596,28109.0
2022-12-27 11:15:00,48.22,48.38,48.22,48.34,40889.0,46.4596,46.6138,46.4596,46.5752,40889.0
2022-12-27 11:20:00,48.34,48.4,48.26,48.4,33772.0,46.5752,46.633,46.4981,46.633,33772.0
2022-12-27 11:25:00,48.42,48.56,48.37,48.53,42054.0,46.6523,46.7872,46.6041,46.7583,42054.0
2022-12-27 11:30:00,48.56,48.67,48.54,48.64,65903.0,46.7872,46.8932,46.7679,46.8643,65903.0
2022-12-27 11:35:00,48.64,48.75,48.63,48.73,49642.0,46.8643,46.9703,46.8546,46.951,49642.0
2022-12-27 11:40:00,48.72,48.73,48.6,48.66,52390.0,46.9413,46.951,46.8257,46.8835,52390.0
2022-12-27 11:45:00,48.65,48.65,48.51,48.51,19922.0,46.8739,46.8739,46.739,46.739,19922.0
2022-12-27 11:50:00,48.51,48.56,48.5,48.51,26190.0,46.739,46.7872,46.7294,46.739,26190.0
2022-12-27 11:55:00,48.5,48.51,48.45,48.48,23646.0,46.7294,46.739,46.6812,46.7101,23646.0
2022-12-27 12:00:00,48.47,48.61,48.45,48.61,28009.0,46.7005,46.8354,46.6812,46.8354,28009.0
2022-12-27 12:05:00,48.61,48.65,48.51,48.65,52488.0,46.8354,46.8739,46.739,46.8739,52488.0
2022-12-27 12:10:00,48.65,48.75,48.59,48.73,36747.0,46.8739,46.9703,46.8161,46.951,36747.0
2022-12-27 12:15:00,48.74,48.74,48.65,48.69,23067.0,46.9606,46.9606,46.8739,46.9124,23067.0
2022-12-27 12:20:00,48.68,48.7,48.54,48.57,13031.0,46.9028,46.9221,46.7679,46.7968,13031.0
2022-12-27 12:25:00,48.56,48.62,48.52,48.57,41324.0,46.7872,46.845,46.7486,46.7968,41324.0
2022-12-27 12:30:00,48.57,48.62,48.55,48.61,15682.0,46.7968,46.845,46.7776,46.8354,15682.0
2022-12-27 12:35:00,48.61,48.61,48.52,48.54,24034.0,46.8354,46.8354,46.7486,46.7679,24034.0
2022-12-27 12:40:00,48.54,48.54,48.37,48.46,23221.0,46.7679,46.7679,46.6041,46.6908,23221.0
2022-12-27 12:45:00,48.46,48.46,48.41,48.44,17719.0,46.6908,46.6908,46.6427,46.6716,17719.0
2022-12-27 12:50:00,48.43,48.47,48.4,48.46,27439.0,46.6619,46.7005,46.633,46.6908,27439.0
2022-12-27 12:55:00,48.45,48.53,48.45,48.48,60154.0,46.6812,46.7583,46.6812,46.7101,60154.0
2022-12-27 13:00:00,48.49,48.52,48.47,48.47,52166.0,46.7197,46.7486,46.7005,46.7005,52166.0
2022-12-27 13:05:00,48.48,48.49,48.44,48.47,12128.0,46.7101,46.7197,46.6716,46.7005,12128.0
2022-12-27 13:10:00,48.47,48.47,48.39,48.41,23191.0,46.7005,46.7005,46.6234,46.6427,23191.0
2022-12-27 13:15:00,48.43,48.44,48.39,48.41,12227.0,46.6619,46.6716,46.6234,46.6427,12227.0
2022-12-27 13:20:00,48.41,48.43,48.28,48.33,33482.0,46.6427,46.6619,46.5174,46.5656,33482.0
2022-12-27 13:25:00,48.31,48.41,48.29,48.3,26803.0,46.5463,46.6427,46.527,46.5367,26803.0
2022-12-27 13:30:00,48.3,48.3,48.22,48.23,18556.0,46.5367,46.5367,46.4596,46.4692,18556.0
2022-12-27 13:35:00,48.24,48.27,48.17,48.2,20165.0,46.4789,46.5078,46.4114,46.4403,20165.0
2022-12-27 13:40:00,48.2,48.25,48.19,48.23,19552.0,46.4403,46.4885,46.4307,46.4692,19552.0
2022-12-27 13:45:00,48.22,48.24,48.2,48.24,23977.0,46.4596,46.4789,46.4403,46.4789,23977.0
2022-12-27 13:50:00,48.23,48.25,48.16,48.17,17997.0,46.4692,46.4885,46.4018,46.4114,17997.0
2022-12-27 13:55:00,48.17,48.21,48.13,48.18,48007.0,46.4114,46.45,46.3729,46.4211,48007.0
2022-12-27 14:00:00,48.19,48.26,48.18,48.24,23270.0,46.4307,46.4981,46.4211,46.4789,23270.0
2022-12-27 14:05:00,48.26,48.39,48.25,48.32,24474.0,46.4981,46.6234,46.4885,46.556,24474.0
2022-12-27 14:10:00,48.32,48.32,48.23,48.27,20278.0,46.556,46.556,46.4692,46.5078,20278.0
2022-12-27 14:15:00,48.27,48.27,48.21,48.23,19352.0,46.5078,46.5078,46.45,46.4692,19352.0
2022-12-27 14:20:00,48.22,48.22,48.12,48.18,29267.0,46.4596,46.4596,46.3633,46.4211,29267.0
2022-12-27 14:25:00,48.19,48.22,48.11,48.14,36311.0,46.4307,46.4596,46.3536,46.3825,36311.0
2022-12-27 14:30:00,48.15,48.27,48.14,48.2,112207.0,46.3922,46.5078,46.3825,46.4403,112207.0
2022-12-27 14:35:00,48.19,48.22,48.18,48.2,28849.0,46.4307,46.4596,46.4211,46.4403,28849.0
2022-12-27 14:40:00,48.19,48.22,48.15,48.2,87557.0,46.4307,46.4596,46.3922,46.4403,87557.0
2022-12-27 14:45:00,48.2,48.21,48.13,48.19,69297.0,46.4403,46.45,46.3729,46.4307,69297.0
2022-12-27 14:50:00,48.19,48.25,48.13,48.18,116863.0,46.4307,46.4885,46.3729,46.4211,116863.0
2022-12-27 14:55:00,48.17,48.2,48.13,48.15,20164.0,46.4114,46.4403,46.3729,46.3922,20164.0
2022-12-27 15:00:00,48.15,48.19,48.13,48.14,17682.0,46.3922,46.4307,46.3729,46.3825,17682.0
2022-12-27 15:05:00,48.15,48.19,48.13,48.16,27378.0,46.3922,46.4307,46.3729,46.4018,27378.0
2022-12-27 15:10:00,48.16,48.19,48.1,48.14,36419.0,46.4018,46.4307,46.344,46.3825,36419.0
2022-12-27 15:15:00,48.13,48.13,48.03,48.04,59145.0,46.3729,46.3729,46.2765,46.2862,59145.0
2022-12-27 15:20:00,48.05,48.12,48.04,48.09,42235.0,46.2958,46.3633,46.2862,46.3343,42235.0
2022-12-27 15:25:00,48.09,48.2,48.05,48.18,32312.0,46.3343,46.4403,46.2958,46.4211,32312.0
2022-12-27 15:30:00,48.18,48.21,48.14,48.16,67797.0,46.4211,46.45,46.3825,46.4018,67797.0
2022-12-27 15:35:00,48.16,48.29,48.13,48.28,49568.0,46.4018,46.527,46.3729,46.5174,49568.0
2022-12-27 15:40:00,48.27,48.3,48.22,48.29,71955.0,46.5078,46.5367,46.4596,46.527,71955.0
2022-12-27 15:45:00,48.29,48.38,48.28,48.37,90359.0,46.527,46.6138,46.5174,46.6041,90359.0
2022-12-27 15:50:00,48.37,48.48,48.35,48.43,194509.0,46.6041,46.7101,46.5849,46.6619,194509.0
2022-12-27 15:55:00,48.44,48.47,48.4,48.45,269615.0,46.6716,46.7005,46.633,46.6812,269615.0
2022-12-28 09:30:00,47.98,48.08,47.43,47.55,149347.0,46.2284,46.3247,45.6984,45.8141,149347.0
2022-12-28 09:35:00,47.52,47.68,47.42,47.64,64492.0,45.7852,45.9393,45.6888,45.9008,64492.0
2022-12-28 09:40:00,47.64,47.66,47.49,47.64,63580.0,45.9008,45.92,45.7563,45.9008,63580.0
2022-12-28 09:45:00,47.63,48.0,47.59,47.86,89549.0,45.8911,46.2476,45.8526,46.1127,89549.0
2022-12-28 09:50:00,47.83,47.83,47.67,47.83,21756.0,46.0838,46.0838,45.9297,46.0838,21756.0
2022-12-28 09:55:00,47.84,47.89,47.63,47.66,41335.0,46.0935,46.1416,45.8911,45.92,41335.0
2022-12-28 10:00:00,47.69,47.72,47.43,47.44,53543.0,45.949,45.9779,45.6984,45.7081,53543.0
2022-12-28 10:05:00,47.47,47.48,47.23,47.28,147108.0,45.737,45.7466,45.5057,45.5539,147108.0
2022-12-28 10:10:00,47.28,47.3,47.14,47.17,45774.0,45.5539,45.5732,45.419,45.4479,45774.0
2022-12-28 10:15:00,47.22,47.25,46.88,46.94,33981.0,45.4961,45.525,45.1685,45.2263,33981.0
2022-12-28 10:20:00,46.95,47.1,46.88,47.01,26848.0,45.236,45.3805,45.1685,45.2938,26848.0
2022-12-28 10:25:00,46.99,47.08,46.88,46.9,33848.0,45.2745,45.3612,45.1685,45.1878,33848.0
2022-12-28 10:30:00,46.91,46.94,46.8,46.84,31961.0,45.1974,45.2263,45.0914,45.13,31961.0
2022-12-28 10:35:00,46.83,46.84,46.68,46.76,24326.0,45.1203,45.13,44.9758,45.0529,24326.0
2022-12-28 10:40:00,46.74,46.94,46.73,46.89,25337.0,45.0336,45.2263,45.024,45.1782,25337.0
2022-12-28 10:45:00,46.87,47.0,46.85,46.99,15613.0,45.1589,45.2841,45.1396,45.2745,15613.0
2022-12-28 10:50:00,46.98,47.1,46.92,47.03,30675.0,45.2649,45.3805,45.2071,45.313,30675.0
2022-12-28 10:55:00,47.03,47.14,46.97,46.97,80136.0,45.313,45.419,45.2552,45.2552,80136.0
2022-12-28 11:00:00,46.96,47.25,46.96,47.16,66541.0,45.2456,45.525,45.2456,45.4383,66541.0
2022-12-28 11:05:00,47.14,47.16,47.03,47.06,56298.0,45.419,45.4383,45.313,45.342,56298.0
2022-12-28 11:10:00,47.06,47.08,46.92,46.92,22310.0,45.342,45.3612,45.2071,45.2071,22310.0
2022-12-28 11:15:00,46.91,46.91,46.68,46.73,46112.0,45.1974,45.1974,44.9758,45.024,46112.0
2022-12-28 11:20:00,46.71,46.75,46.63,46.74,60413.0,45.0047,45.0433,44.9276,45.0336,60413.0
2022-12-28 11:25:00,46.74,46.77,46.61,46.69,16817.0,45.0336,45.0625,44.9084,44.9855,16817.0
2022-12-28 11:30:00,46.68,46.68,46.6,46.65,15963.0,44.9758,44.9758,44.8987,44.9469,15963.0
2022-12-28 11:35:00,46.64,46.75,46.63,46.73,17300.0,44.9373,45.0433,44.9276,45.024,17300.0
2022-12-28 11:40:00,46.72,46.76,46.66,46.75,20509.0,45.0144,45.0529,44.9566,45.0433,20509.0
2022-12-28 11:45:00,46.75,46.75,46.54,46.54,24826.0,45.0433,45.0433,44.8409,44.8409,24826.0
2022-12-28 11:50:00,46.54,46.65,46.54,46.63,19486.0,44.8409,44.9469,44.8409,44.9276,19486.0
2022-12-28 11:55:00,46.63,46.65,46.58,46.59,14149.0,44.9276,44.9469,44.8795,44.8891,14149.0
2022-12-28 12:00:00,46.59,46.61,46.41,46.46,61545.0,44.8891,44.9084,44.7157,44.7639,61545.0
2022-12-28 12:05:00,46.45,46.46,46.33,46.36,29447.0,44.7542,44.7639,44.6386,44.6675,29447.0
2022-12-28 12:10:00,46.36,46.43,46.32,46.33,22435.0,44.6675,44.735,44.629,44.6386,22435.0
2022-12-28 12:15:00,46.34,46.44,46.33,46.44,30761.0,44.6482,44.7446,44.6386,44.7446,30761.0
2022-12-28 12:20:00,46.43,46.55,46.42,46.51,31826.0,44.735,44.8506,44.7253,44.812,31826.0
2022-12-28 12:25:00,46.51,46.55,46.48,46.54,41919.0,44.812,44.8506,44.7831,44.8409,41919.0
2022-12-28 12:30:00,46.54,46.59,46.54,46.59,14714.0,44.8409,44.8891,44.8409,44.8891,14714.0
2022-12-28 12:35:00,46.59,46.63,46.58,46.61,21375.0,44.8891,44.9276,44.8795,44.9084,21375.0
2022-12-28 12:40:00,46.62,46.63,46.54,46.54,12403.0,44.918,44.9276,44.8409,44.8409,12403.0
2022-12-28 12:45:00,46.54,46.76,46.54,46.76,43740.0,44.8409,45.0529,44.8409,45.0529,43740.0
2022-12-28 12:50:00,46.76,46.85,46.76,46.85,31126.0,45.0529,45.1396,45.0529,45.1396,31126.0
2022-12-28 12:55:00,46.86,46.86,46.77,46.78,21413.0,45.1493,45.1493,45.0625,45.0722,21413.0
2022-12-28 13:00:00,46.78,46.93,46.76,46.93,43260.0,45.0722,45.2167,45.0529,45.2167,43260.0
2022-12-28 13:05:00,46.93,46.93,46.76,46.81,44994.0,45.2167,45.2167,45.0529,45.1011,44994.0
2022-12-28 13:10:00,46.82,46.99,46.81,46.89,45919.0,45.1107,45.2745,45.1011,45.1782,45919.0
2022-12-28 13:15:00,46.87,46.88,46.78,46.86,31186.0,45.1589,45.1685,45.0722,45.1493,31186.0
2022-12-28 13:20:00,46.87,46.88,46.75,46.82,21126.0,45.1589,45.1685,45.0433,45.1107,21126.0
2022-12-28 13:25:00,46.83,46.87,46.79,46.8,13476.0,45.1203,45.1589,45.0818,45.0914,13476.0
2022-12-28 13:30:00,46.8,46.83,46.72,46.73,17300.0,45.0914,45.1203,45.0144,45.024,17300.0
2022-12-28 13:35:00,46.72,46.75,46.68,46.7,34895.0,45.0144,45.0433,44.9758,44.9951,34895.0
2022-12-28 13:40:00,46.7,46.79,46.69,46.74,14451.0,44.9951,45.0818,44.9855,45.0336,14451.0
2022-12-28 13:45:00,46.75,46.77,46.66,46.74,36848.0,45.0433,45.0625,44.9566,45.0336,36848.0
2022-12-28 13:50:00,46.74,46.77,46.67,46.74,19680.0,45.0336,45.0625,44.9662,45.0336,19680.0
2022-12-28 13:55:00,46.73,46.73,46.69,46.71,8807.0,45.024,45.024,44.9855,45.0047,8807.0
2022-12-28 14:00:00,46.7,46.76,46.7,46.73,14215.0,44.9951,45.0529,44.9951,45.024,14215.0
2022-12-28 14:05:00,46.72,46.74,46.62,46.63,17748.0,45.0144,45.0336,44.918,44.9276,17748.0
2022-12-28 14:10:00,46.63,46.65,46.53,46.54,30868.0,44.9276,44.9469,44.8313,44.8409,30868.0
2022-12-28 14:15:00,46.53,46.63,46.47,46.63,40819.0,44.8313,44.9276,44.7735,44.9276,40819.0
2022-12-28 14:20:00,46.62,46.62,46.43,46.43,17727.0,44.918,44.918,44.735,44.735,17727.0
2022-12-28 14:25:00,46.43,46.52,46.43,46.51,18250.0,44.735,44.8217,44.735,44.812,18250.0
2022-12-28 14:30:00,46.51,46.58,46.46,46.47,26495.0,44.812,44.8795,44.7639,44.7735,26495.0
2022-12-28 14:35:00,46.46,46.47,46.4,46.43,18270.0,44.7639,44.7735,44.706,44.735,18270.0
2022-12-28 14:40:00,46.43,46.58,46.42,46.58,30212.0,44.735,44.8795,44.7253,44.8795,30212.0
2022-12-28 14:45:00,46.58,46.6,46.5,46.51,43288.0,44.8795,44.8987,44.8024,44.812,43288.0
2022-12-28 14:50:00,46.5,46.5,46.43,46.44,19727.0,44.8024,44.8024,44.735,44.7446,19727.0
2022-12-28 14:55:00,46.45,46.46,46.4,46.44,27341.0,44.7542,44.7639,44.706,44.7446,27341.0
2022-12-28 15:00:00,46.45,46.46,46.32,46.34,17163.0,44.7542,44.7639,44.629,44.6482,17163.0
2022-12-28 15:05:00,46.35,46.45,46.34,46.37,24107.0,44.6579,44.7542,44.6482,44.6771,24107.0
2022-12-28 15:10:00,46.38,46.43,46.35,46.41,22170.0,44.6868,44.735,44.6579,44.7157,22170.0
2022-12-28 15:15:00,46.41,46.53,46.41,46.46,29946.0,44.7157,44.8313,44.7157,44.7639,29946.0
2022-12-28 15:20:00,46.46,46.49,46.41,46.44,23732.0,44.7639,44.7928,44.7157,44.7446,23732.0
2022-12-28 15:25:00,46.44,46.5,46.43,46.48,38643.0,44.7446,44.8024,44.735,44.7831,38643.0
2022-12-28 15:30:00,46.48,46.63,46.48,46.53,61344.0,44.7831,44.9276,44.7831,44.8313,61344.0
2022-12-28 15:35:00,46.53,46.54,46.36,46.42,57178.0,44.8313,44.8409,44.6675,44.7253,57178.0
2022-12-28 15:40:00,46.43,46.43,46.33,46.34,52656.0,44.735,44.735,44.6386,44.6482,52656.0
2022-12-28 15:45:00,46.32,46.39,46.27,46.32,80424.0,44.629,44.6964,44.5808,44.629,80424.0
2022-12-28 15:50:00,46.32,46.4,46.26,46.3,115418.0,44.629,44.706,44.5712,44.6097,115418.0
2022-12-28 15:55:00,46.3,46.34,46.17,46.18,240982.0,44.6097,44.6482,44.4844,44.4941,240982.0
2022-12-29 09:30:00,46.54,46.73,46.34,46.46,94676.0,44.8409,45.024,44.6482,44.7639,94676.0
2022-12-29 09:35:00,46.49,46.87,46.45,46.72,117965.0,44.7928,45.1589,44.7542,45.0144,117965.0
2022-12-29 09:40:00,46.75,47.2,46.71,47.13,63491.0,45.0433,45.4768,45.0047,45.4094,63491.0
2022-12-29 09:45:00,47.12,47.35,47.1,47.35,32077.0,45.3998,45.6214,45.3805,45.6214,32077.0
2022-12-29 09:50:00,47.35,47.41,47.22,47.3,36881.0,45.6214,45.6792,45.4961,45.5732,36881.0
2022-12-29 09:55:00,47.29,47.43,47.25,47.3,35869.0,45.5636,45.6984,45.525,45.5732,35869.0
2022-12-29 10:00:00,47.31,47.44,47.24,47.34,37290.0,45.5828,45.7081,45.5154,45.6117,37290.0
2022-12-29 10:05:00,47.32,47.35,47.21,47.21,34246.0,45.5925,45.6214,45.4865,45.4865,34246.0
2022-12-29 10:10:00,47.2,47.33,47.19,47.33,33681.0,45.4768,45.6021,45.4672,45.6021,33681.0
2022-12-29 10:15:00,47.34,47.5,47.31,47.5,57098.0,45.6117,45.7659,45.5828,45.7659,57098.0
2022-12-29 10:20:00,47.5,47.57,47.47,47.51,46764.0,45.7659,45.8333,45.737,45.7755,46764.0
2022-12-29 10:25:00,47.5,47.57,47.46,47.52,44773.0,45.7659,45.8333,45.7273,45.7852,44773.0
2022-12-29 10:30:00,47.53,47.69,47.51,47.69,52826.0,45.7948,45.949,45.7755,45.949,52826.0
2022-12-29 10:35:00,47.69,47.7,47.64,47.68,41777.0,45.949,45.9586,45.9008,45.9393,41777.0
2022-12-29 10:40:00,47.7,47.92,47.66,47.85,59050.0,45.9586,46.1706,45.92,46.1031,59050.0
2022-12-29 10:45:00,47.87,47.89,47.78,47.84,37296.0,46.1224,46.1416,46.0357,46.0935,37296.0
2022-12-29 10:50:00,47.84,47.89,47.8,47.88,37873.0,46.0935,46.1416,46.0549,46.132,37873.0
2022-12-29 10:55:00,47.88,47.89,47.71,47.75,39307.0,46.132,46.1416,45.9682,46.0068,39307.0
2022-12-29 11:00:00,47.77,47.85,47.76,47.84,25946.0,46.026,46.1031,46.0164,46.0935,25946.0
2022-12-29 11:05:00,47.85,47.85,47.75,47.84,44907.0,46.1031,46.1031,46.0068,46.0935,44907.0
2022-12-29 11:10:00,47.84,47.91,47.81,47.85,32284.0,46.0935,46.1609,46.0646,46.1031,32284.0
2022-12-29 11:15:00,47.87,47.89,47.82,47.86,22552.0,46.1224,46.1416,46.0742,46.1127,22552.0
2022-12-29 11:20:00,47.87,47.88,47.7,47.76,53759.0,46.1224,46.132,45.9586,46.0164,53759.0
2022-12-29 11:25:00,47.75,47.84,47.6,47.71,47573.0,46.0068,46.0935,45.8622,45.9682,47573.0
2022-12-29 11:30:00,47.72,47.75,47.6,47.61,27065.0,45.9779,46.0068,45.8622,45.8719,27065.0
2022-12-29 11:35:00,47.62,47.64,47.52,47.52,36779.0,45.8815,45.9008,45.7852,45.7852,36779.0
2022-12-29 11:40:00,47.52,47.61,47.52,47.55,26560.0,45.7852,45.8719,45.7852,45.8141,26560.0
2022-12-29 11:45:00,47.55,47.56,47.49,47.55,37144.0,45.8141,45.8237,45.7563,45.8141,37144.0
2022-12-29 11:50:00,47.55,47.59,47.47,47.49,31484.0,45.8141,45.8526,45.737,45.7563,31484.0
2022-12-29 11:55:00,47.49,47.51,47.48,47.51,32365.0,45.7563,45.7755,45.7466,45.7755,32365.0
2022-12-29 12:00:00,47.51,47.57,47.45,47.47,40352.0,45.7755,45.8333,45.7177,45.737,40352.0
2022-12-29 12:05:00,47.47,47.52,47.45,47.47,18718.0,45.737,45.7852,45.7177,45.737,18718.0
2022-12-29 12:10:00,47.47,47.48,47.43,47.44,11925.0,45.737,45.7466,45.6984,45.7081,11925.0
2022-12-29 12:15:00,47.44,47.48,47.38,47.43,29874.0,45.7081,45.7466,45.6503,45.6984,29874.0
2022-12-29 12:20:00,47.44,47.51,47.44,47.47,23862.0,45.7081,45.7755,45.7081,45.737,23862.0
2022-12-29 12:25:00,47.46,47.48,47.42,47.43,10752.0,45.7273,45.7466,45.6888,45.6984,10752.0
2022-12-29 12:30:00,47.42,47.42,47.28,47.29,22438.0,45.6888,45.6888,45.5539,45.5636,22438.0
2022-12-29 12:35:00,47.29,47.35,47.25,47.26,18873.0,45.5636,45.6214,45.525,45.5346,18873.0
2022-12-29 12:40:00,47.27,47.31,47.21,47.21,28357.0,45.5443,45.5828,45.4865,45.4865,28357.0
2022-12-29 12:45:00,47.22,47.32,47.22,47.32,49196.0,45.4961,45.5925,45.4961,45.5925,49196.0
2022-12-29 12:50:00,47.31,47.36,47.27,47.3,40948.0,45.5828,45.631,45.5443,45.5732,40948.0
2022-12-29 12:55:00,47.29,47.3,47.17,47.17,22978.0,45.5636,45.5732,45.4479,45.4479,22978.0
2022-12-29 13:00:00,47.17,47.27,47.17,47.25,12314.0,45.4479,45.5443,45.4479,45.525,12314.0
2022-12-29 13:05:00,47.26,47.3,47.17,47.21,17018.0,45.5346,45.5732,45.4479,45.4865,17018.0
2022-12-29 13:10:00,47.22,47.28,47.19,47.26,33407.0,45.4961,45.5539,45.4672,45.5346,33407.0
2022-12-29 13:15:00,47.25,47.28,47.21,47.23,26077.0,45.525,45.5539,45.4865,45.5057,26077.0
2022-12-29 13:20:00,47.23,47.31,47.19,47.21,29664.0,45.5057,45.5828,45.4672,45.4865,29664.0
2022-12-29 13:25:00,47.2,47.25,47.19,47.22,14848.0,45.4768,45.525,45.4672,45.4961,14848.0
2022-12-29 13:30:00,47.22,47.22,47.16,47.19,13351.0,45.4961,45.4961,45.4383,45.4672,13351.0
2022-12-29 13:35:00,47.19,47.19,47.14,47.17,17492.0,45.4672,45.4672,45.419,45.4479,17492.0
2022-12-29 13:40:00,47.18,47.18,47.1,47.13,25667.0,45.4576,45.4576,45.3805,45.4094,25667.0
2022-12-29 13:45:00,47.13,47.13,47.05,47.12,26193.0,45.4094,45.4094,45.3323,45.3998,26193.0
2022-12-29 13:50:00,47.11,47.11,47.06,47.07,38578.0,45.3901,45.3901,45.342,45.3516,38578.0
2022-12-29 13:55:00,47.07,47.16,47.06,47.1,26903.0,45.3516,45.4383,45.342,45.3805,26903.0
2022-12-29 14:00:00,47.09,47.12,47.05,47.05,22432.0,45.3709,45.3998,45.3323,45.3323,22432.0
2022-12-29 14:05:00,47.05,47.26,47.05,47.18,43096.0,45.3323,45.5346,45.3323,45.4576,43096.0
2022-12-29 14:10:00,47.16,47.2,47.1,47.2,58220.0,45.4383,45.4768,45.3805,45.4768,58220.0
2022-12-29 14:15:00,47.2,47.2,47.11,47.12,9686.0,45.4768,45.4768,45.3901,45.3998,9686.0
2022-12-29 14:20:00,47.12,47.16,47.1,47.14,14942.0,45.3998,45.4383,45.3805,45.419,14942.0
2022-12-29 14:25:00,47.14,47.2,47.1,47.15,39300.0,45.419,45.4768,45.3805,45.4287,39300.0
2022-12-29 14:30:00,47.15,47.17,47.11,47.11,10597.0,45.4287,45.4479,45.3901,45.3901,10597.0
2022-12-29 14:35:00,47.1,47.16,47.09,47.16,9770.0,45.3805,45.4383,45.3709,45.4383,9770.0
2022-12-29 14:40:00,47.16,47.21,47.13,47.17,23966.0,45.4383,45.4865,45.4094,45.4479,23966.0
2022-12-29 14:45:00,47.17,47.27,47.17,47.24,15244.0,45.4479,45.5443,45.4479,45.5154,15244.0
2022-12-29 14:50:00,47.26,47.26,47.22,47.22,6852.0,45.5346,45.5346,45.4961,45.4961,6852.0
2022-12-29 14:55:00,47.23,47.25,47.21,47.21,10427.0,45.5057,45.525,45.4865,45.4865,10427.0
2022-12-29 15:00:00,47.2,47.2,47.17,47.18,10427.0,45.4768,45.4768,45.4479,45.4576,10427.0
2022-12-29 15:05:00,47.17,47.17,47.07,47.08,19385.0,45.4479,45.4479,45.3516,45.3612,19385.0
2022-12-29 15:10:00,47.07,47.08,46.96,46.98,22099.0,45.3516,45.3612,45.2456,45.2649,22099.0
2022-12-29 15:15:00,46.97,47.05,46.96,47.05,38219.0,45.2552,45.3323,45.2456,45.3323,38219.0
2022-12-29 15:20:00,47.05,47.07,46.99,47.0,47912.0,45.3323,45.3516,45.2745,45.2841,47912.0
2022-12-29 15:25:00,47.01,47.09,47.0,47.07,21849.0,45.2938,45.3709,45.2841,45.3516,21849.0
2022-12-29 15:30:00,47.06,47.19,47.05,47.19,41085.0,45.342,45.4672,45.3323,45.4672,41085.0
2022-12-29 15:35:00,47.2,47.22,47.09,47.09,33671.0,45.4768,45.4961,45.3709,45.3709,33671.0
2022-12-29 15:40:00,47.09,47.12,47.01,47.12,40722.0,45.3709,45.3998,45.2938,45.3998,40722.0
2022-12-29 15:45:00,47.11,47.11,47.04,47.11,62768.0,45.3901,45.3901,45.3227,45.3901,62768.0
2022-12-29 15:50:00,47.11,47.15,47.06,47.1,125962.0,45.3901,45.4287,45.342,45.3805,125962.0
2022-12-29 15:55:00,47.1,47.11,46.99,47.08,231570.0,45.3805,45.3901,45.2745,45.3612,231570.0
2022-12-30 09:30:00,46.57,46.92,46.44,46.91,47295.0,44.8698,45.2071,44.7446,45.1974,47295.0
2022-12-30 09:35:00,46.94,46.97,46.81,46.96,11889.0,45.2263,45.2552,45.1011,45.2456,11889.0
2022-12-30 09:40:00,46.94,46.97,46.82,46.91,11072.0,45.2263,45.2552,45.1107,45.1974,11072.0
2022-12-30 09:45:00,46.91,46.91,46.66,46.68,7223.0,45.1974,45.1974,44.9566,44.9758,7223.0
2022-12-30 09:50:00,46.72,47.05,46.72,47.04,9204.0,45.0144,45.3323,45.0144,45.3227,9204.0
2022-12-30 09:55:00,47.05,47.31,47.04,47.31,22859.0,45.3323,45.5828,45.3227,45.5828,22859.0
2022-12-30 10:00:00,47.28,47.55,47.24,47.55,84863.0,45.5539,45.8141,45.5154,45.8141,84863.0
2022-12-30 10:05:00,47.54,47.63,47.51,47.52,64527.0,45.8044,45.8911,45.7755,45.7852,64527.0
2022-12-30 10:10:00,47.53,47.79,47.53,47.79,38148.0,45.7948,46.0453,45.7948,46.0453,38148.0
2022-12-30 10:15:00,47.8,47.8,47.64,47.75,27396.0,46.0549,46.0549,45.9008,46.0068,27396.0
2022-12-30 10:20:00,47.76,47.82,47.68,47.77,54980.0,46.0164,46.0742,45.9393,46.026,54980.0
2022-12-30 10:25:00,47.77,47.79,47.69,47.71,24411.0,46.026,46.0453,45.949,45.9682,24411.0
2022-12-30 10:30:00,47.72,47.73,47.57,47.67,99582.0,45.9779,45.9875,45.8333,45.9297,99582.0
2022-12-30 10:35:00,47.67,47.72,47.59,47.72,25497.0,45.9297,45.9779,45.8526,45.9779,25497.0
2022-12-30 10:40:00,47.73,47.84,47.72,47.83,24163.0,45.9875,46.0935,45.9779,46.0838,24163.0
2022-12-30 10:45:00,47.82,47.88,47.76,47.84,92038.0,46.0742,46.132,46.0164,46.0935,92038.0
2022-12-30 10:50:00,47.84,47.88,47.81,47.86,33860.0,46.0935,46.132,46.0646,46.1127,33860.0
2022-12-30 10:55:00,47.86,47.92,47.82,47.83,23773.0,46.1127,46.1706,46.0742,46.0838,23773.0
2022-12-30 11:00:00,47.83,47.91,47.82,47.89,20125.0,46.0838,46.1609,46.0742,46.1416,20125.0
2022-12-30 11:05:00,47.89,47.93,47.84,47.89,30297.0,46.1416,46.1802,46.0935,46.1416,30297.0
2022-12-30 11:10:00,47.89,47.89,47.83,47.85,47352.0,46.1416,46.1416,46.0838,46.1031,47352.0
2022-12-30 11:15:00,47.86,47.88,47.68,47.73,40556.0,46.1127,46.132,45.9393,45.9875,40556.0
2022-12-30 11:20:00,47.74,47.78,47.68,47.78,22763.0,45.9971,46.0357,45.9393,46.0357,22763.0
2022-12-30 11:25:00,47.76,47.77,47.66,47.71,30637.0,46.0164,46.026,45.92,45.9682,30637.0
2022-12-30 11:30:00,47.7,47.8,47.68,47.8,16135.0,45.9586,46.0549,45.9393,46.0549,16135.0
2022-12-30 11:35:00,47.8,47.82,47.75,47.75,15805.0,46.0549,46.0742,46.0068,46.0068,15805.0
2022-12-30 11:40:00,47.73,47.73,47.68,47.71,20962.0,45.9875,45.9875,45.9393,45.9682,20962.0
2022-12-30 11:45:00,47.71,47.75,47.69,47.73,15996.0,45.9682,46.0068,45.949,45.9875,15996.0
2022-12-30 11:50:00,47.73,47.74,47.69,47.73,12434.0,45.9875,45.9971,45.949,45.9875,12434.0
2022-12-30 11:55:00,47.73,47.84,47.72,47.76,18846.0,45.9875,46.0935,45.9779,46.0164,18846.0
2022-12-30 12:00:00,47.76,47.83,47.74,47.82,10288.0,46.0164,46.0838,45.9971,46.0742,10288.0
2022-12-30 12:05:00,47.83,47.84,47.71,47.78,25761.0,46.0838,46.0935,45.9682,46.0357,25761.0
2022-12-30 12:10:00,47.79,47.8,47.72,47.75,34818.0,46.0453,46.0549,45.9779,46.0068,34818.0
2022-12-30 12:15:00,47.75,47.79,47.68,47.69,47241.0,46.0068,46.0453,45.9393,45.949,47241.0
2022-12-30 12:20:00,47.68,47.68,47.59,47.66,23645.0,45.9393,45.9393,45.8526,45.92,23645.0
2022-12-30 12:25:00,47.65,47.66,47.54,47.56,21350.0,45.9104,45.92,45.8044,45.8237,21350.0
2022-12-30 12:30:00,47.55,47.56,47.48,47.54,20833.0,45.8141,45.8237,45.7466,45.8044,20833.0
2022-12-30 12:35:00,47.54,47.61,47.52,47.55,12796.0,45.8044,45.8719,45.7852,45.8141,12796.0
2022-12-30 12:40:00,47.54,47.57,47.51,47.55,12638.0,45.8044,45.8333,45.7755,45.8141,12638.0
2022-12-30 12:45:00,47.55,47.6,47.55,47.59,13139.0,45.8141,45.8622,45.8141,45.8526,13139.0
2022-12-30 12:50:00,47.59,47.6,47.5,47.5,14999.0,45.8526,45.8622,45.7659,45.7659,14999.0
2022-12-30 12:55:00,47.5,47.6,47.46,47.6,23398.0,45.7659,45.8622,45.7273,45.8622,23398.0
2022-12-30 13:00:00,47.59,47.62,47.55,47.58,19077.0,45.8526,45.8815,45.8141,45.843,19077.0
2022-12-30 13:05:00,47.58,47.61,47.57,47.57,8889.0,45.843,45.8719,45.8333,45.8333,8889.0
2022-12-30 13:10:00,47.58,47.61,47.55,47.59,11719.0,45.843,45.8719,45.8141,45.8526,11719.0
2022-12-30 13:15:00,47.59,47.64,47.59,47.6,11315.0,45.8526,45.9008,45.8526,45.8622,11315.0
2022-12-30 13:20:00,47.61,47.61,47.46,47.49,18996.0,45.8719,45.8719,45.7273,45.7563,18996.0
2022-12-30 13:25:00,47.51,47.55,47.44,47.55,12486.0,45.7755,45.8141,45.7081,45.8141,12486.0
2022-12-30 13:30:00,47.54,47.55,47.44,47.46,23951.0,45.8044,45.8141,45.7081,45.7273,23951.0
2022-12-30 13:35:00,47.47,47.55,47.47,47.55,7996.0,45.737,45.8141,45.737,45.8141,7996.0
2022-12-30 13:40:00,47.55,47.55,47.53,47.55,9909.0,45.8141,45.8141,45.7948,45.8141,9909.0
2022-12-30 13:45:00,47.54,47.55,47.5,47.54,20192.0,45.8044,45.8141,45.7659,45.8044,20192.0
2022-12-30 13:50:00,47.54,47.6,47.53,47.6,8496.0,45.8044,45.8622,45.7948,45.8622,8496.0
2022-12-30 13:55:00,47.6,47.61,47.58,47.61,15225.0,45.8622,45.8719,45.843,45.8719,15225.0
2022-12-30 14:00:00,47.62,47.72,47.62,47.65,16315.0,45.8815,45.9779,45.8815,45.9104,16315.0
2022-12-30 14:05:00,47.66,47.72,47.57,47.62,62796.0,45.92,45.9779,45.8333,45.8815,62796.0
2022-12-30 14:10:00,47.62,47.64,47.59,47.62,9322.0,45.8815,45.9008,45.8526,45.8815,9322.0
2022-12-30 14:15:00,47.61,47.65,47.59,47.64,13752.0,45.8719,45.9104,45.8526,45.9008,13752.0
2022-12-30 14:20:00,47.64,47.7,47.64,47.69,43198.0,45.9008,45.9586,45.9008,45.949,43198.0
2022-12-30 14:25:00,47.7,47.72,47.66,47.72,21359.0,45.9586,45.9779,45.92,45.9779,21359.0
2022-12-30 14:30:00,47.72,47.74,47.71,47.71,19366.0,45.9779,45.9971,45.9682,45.9682,19366.0
2022-12-30 14:35:00,47.72,47.72,47.66,47.7,13782.0,45.9779,45.9779,45.92,45.9586,13782.0
2022-12-30 14:40:00,47.7,47.72,47.65,47.7,19624.0,45.9586,45.9779,45.9104,45.9586,19624.0
2022-12-30 14:45:00,47.71,47.73,47.69,47.69,20270.0,45.9682,45.9875,45.949,45.949,20270.0
2022-12-30 14:50:00,47.7,47.72,47.67,47.7,30545.0,45.9586,45.9779,45.9297,45.9586,30545.0
2022-12-30 14:55:00,47.69,47.7,47.64,47.68,20484.0,45.949,45.9586,45.9008,45.9393,20484.0
2022-12-30 15:00:00,47.68,47.71,47.66,47.66,34690.0,45.9393,45.9682,45.92,45.92,34690.0
2022-12-30 15:05:00,47.65,47.7,47.63,47.69,29705.0,45.9104,45.9586,45.8911,45.949,29705.0
2022-12-30 15:10:00,47.69,47.77,47.67,47.76,35958.0,45.949,46.026,45.9297,46.0164,35958.0
2022-12-30 15:15:00,47.77,47.84,47.77,47.84,30287.0,46.026,46.0935,46.026,46.0935,30287.0
2022-12-30 15:20:00,47.85,47.96,47.84,47.94,54560.0,46.1031,46.2091,46.0935,46.1898,54560.0
2022-12-30 15:25:00,47.94,47.98,47.85,47.86,110218.0,46.1898,46.2284,46.1031,46.1127,110218.0
2022-12-30 15:30:00,47.86,47.92,47.82,47.91,53107.0,46.1127,46.1706,46.0742,46.1609,53107.0
2022-12-30 15:35:00,47.9,47.94,47.86,47.93,45580.0,46.1513,46.1898,46.1127,46.1802,45580.0
2022-12-30 15:40:00,47.93,47.98,47.89,47.91,74290.0,46.1802,46.2284,46.1416,46.1609,74290.0
2022-12-30 15:45:00,47.91,47.98,47.91,47.95,76951.0,46.1609,46.2284,46.1609,46.1995,76951.0
2022-12-30 15:50:00,47.96,48.11,47.96,48.07,128637.0,46.2091,46.3536,46.2091,46.3151,128637.0
2022-12-30 15:55:00,48.07,48.08,48.0,48.08,199495.0,46.3151,46.3247,46.2476,46.3247,199495.0
2023-01-03 09:30:00,49.29,49.51,49.12,49.37,270302.0,47.4905,47.7025,47.3267,47.5676,270302.0
2023-01-03 09:35:00,49.38,49.59,49.35,49.51,146120.0,47.5773,47.7796,47.5483,47.7025,146120.0
2023-01-03 09:40:00,49.51,49.62,49.37,49.61,77438.0,47.7025,47.8085,47.5676,47.7989,77438.0
2023-01-03 09:45:00,49.58,49.61,48.7,48.87,88283.0,47.77,47.7989,46.9221,47.0859,88283.0
2023-01-03 09:50:00,48.89,49.0,48.63,48.66,55483.0,47.1051,47.2111,46.8546,46.8835,55483.0
2023-01-03 09:55:00,48.64,48.86,48.62,48.77,82271.0,46.8643,47.0762,46.845,46.9895,82271.0
2023-01-03 10:00:00,48.76,49.07,48.76,48.98,93259.0,46.9799,47.2786,46.9799,47.1919,93259.0
2023-01-03 10:05:00,48.98,48.99,48.76,48.82,39021.0,47.1919,47.2015,46.9799,47.0377,39021.0
2023-01-03 10:10:00,48.82,48.82,48.58,48.61,48129.0,47.0377,47.0377,46.8065,46.8354,48129.0
2023-01-03 10:15:00,48.62,48.68,48.54,48.6,30226.0,46.845,46.9028,46.7679,46.8257,30226.0
2023-01-03 10:20:00,48.61,48.83,48.6,48.81,31932.0,46.8354,47.0473,46.8257,47.0281,31932.0
2023-01-03 10:25:00,48.8,48.92,48.8,48.91,25759.0,47.0184,47.134,47.0184,47.1244,25759.0
2023-01-03 10:30:00,48.89,49.0,48.84,48.95,54450.0,47.1051,47.2111,47.057,47.163,54450.0
2023-01-03 10:35:00,48.96,49.08,48.94,49.03,35853.0,47.1726,47.2882,47.1533,47.24,35853.0
2023-01-03 10:40:00,49.04,49.16,49.03,49.05,53807.0,47.2497,47.3653,47.24,47.2593,53807.0
2023-01-03 10:45:00,49.05,49.22,49.05,49.21,50226.0,47.2593,47.4231,47.2593,47.4135,50226.0
2023-01-03 10:50:00,49.24,49.27,49.11,49.21,226844.0,47.4424,47.4713,47.3171,47.4135,226844.0
2023-01-03 10:55:00,49.21,49.37,49.2,49.37,52154.0,47.4135,47.5676,47.4038,47.5676,52154.0
2023-01-03 11:00:00,49.37,49.56,49.34,49.5,70589.0,47.5676,47.7507,47.5387,47.6929,70589.0
2023-01-03 11:05:00,49.51,49.65,49.48,49.51,72218.0,47.7025,47.8374,47.6736,47.7025,72218.0
2023-01-03 11:10:00,49.51,49.54,49.43,49.5,52383.0,47.7025,47.7314,47.6254,47.6929,52383.0
2023-01-03 11:15:00,49.48,49.57,49.4,49.53,59666.0,47.6736,47.7603,47.5965,47.7218,59666.0
2023-01-03 11:20:00,49.5,49.78,49.48,49.76,52989.0,47.6929,47.9626,47.6736,47.9434,52989.0
2023-01-03 11:25:00,49.75,49.75,49.56,49.59,53111.0,47.9337,47.9337,47.7507,47.7796,53111.0
2023-01-03 11:30:00,49.59,49.7,49.54,49.69,44338.0,47.7796,47.8856,47.7314,47.8759,44338.0
2023-01-03 11:35:00,49.7,49.73,49.54,49.64,54760.0,47.8856,47.9145,47.7314,47.8278,54760.0
2023-01-03 11:40:00,49.64,49.67,49.56,49.62,54288.0,47.8278,47.8567,47.7507,47.8085,54288.0
2023-01-03 11:45:00,49.61,49.62,49.48,49.51,57137.0,47.7989,47.8085,47.6736,47.7025,57137.0
2023-01-03 11:50:00,49.52,49.62,49.44,49.58,45012.0,47.7121,47.8085,47.6351,47.77,45012.0
2023-01-03 11:55:00,49.59,49.63,49.53,49.6,63642.0,47.7796,47.8181,47.7218,47.7892,63642.0
2023-01-03 12:00:00,49.61,49.64,49.37,49.48,47467.0,47.7989,47.8278,47.5676,47.6736,47467.0
2023-01-03 12:05:00,49.48,49.6,49.45,49.46,40170.0,47.6736,47.7892,47.6447,47.6543,40170.0
2023-01-03 12:10:00,49.45,49.45,49.17,49.2,40088.0,47.6447,47.6447,47.3749,47.4038,40088.0
2023-01-03 12:15:00,49.19,49.24,49.13,49.16,33304.0,47.3942,47.4424,47.3364,47.3653,33304.0
2023-01-03 12:20:00,49.18,49.26,49.14,49.14,15882.0,47.3846,47.4616,47.346,47.346,15882.0
2023-01-03 12:25:00,49.15,49.19,49.03,49.05,14375.0,47.3556,47.3942,47.24,47.2593,14375.0
2023-01-03 12:30:00,49.05,49.26,49.04,49.26,17716.0,47.2593,47.4616,47.2497,47.4616,17716.0
2023-01-03 12:35:00,49.27,49.3,49.22,49.22,19241.0,47.4713,47.5002,47.4231,47.4231,19241.0
2023-01-03 12:40:00,49.22,49.22,49.11,49.14,17778.0,47.4231,47.4231,47.3171,47.346,17778.0
2023-01-03 12:45:00,49.14,49.14,49.0,49.08,21296.0,47.346,47.346,47.2111,47.2882,21296.0
2023-01-03 12:50:00,49.09,49.09,48.98,49.01,22203.0,47.2978,47.2978,47.1919,47.2208,22203.0
2023-01-03 12:55:00,49.02,49.1,48.98,49.08,20613.0,47.2304,47.3075,47.1919,47.2882,20613.0
2023-01-03 13:00:00,49.07,49.07,49.0,49.03,17069.0,47.2786,47.2786,47.2111,47.24,17069.0
2023-01-03 13:05:00,49.04,49.08,49.0,49.07,28665.0,47.2497,47.2882,47.2111,47.2786,28665.0
2023-01-03 13:10:00,49.06,49.08,48.98,48.98,22644.0,47.2689,47.2882,47.1919,47.1919,22644.0
2023-01-03 13:15:00,48.99,48.99,48.83,48.87,41633.0,47.2015,47.2015,47.0473,47.0859,41633.0
2023-01-03 13:20:00,48.87,48.87,48.77,48.78,22376.0,47.0859,47.0859,46.9895,46.9992,22376.0
2023-01-03 13:25:00,48.78,48.98,48.78,48.98,33830.0,46.9992,47.1919,46.9992,47.1919,33830.0
2023-01-03 13:30:00,48.98,49.08,48.98,49.05,36371.0,47.1919,47.2882,47.1919,47.2593,36371.0
2023-01-03 13:35:00,49.05,49.11,49.01,49.06,45265.0,47.2593,47.3171,47.2208,47.2689,45265.0
2023-01-03 13:40:00,49.05,49.09,48.96,48.97,35140.0,47.2593,47.2978,47.1726,47.1822,35140.0
2023-01-03 13:45:00,48.96,48.98,48.92,48.95,15701.0,47.1726,47.1919,47.134,47.163,15701.0
2023-01-03 13:50:00,48.95,49.05,48.92,49.04,18237.0,47.163,47.2593,47.134,47.2497,18237.0
2023-01-03 13:55:00,49.04,49.1,49.03,49.09,13869.0,47.2497,47.3075,47.24,47.2978,13869.0
2023-01-03 14:00:00,49.09,49.12,48.97,48.98,23752.0,47.2978,47.3267,47.1822,47.1919,23752.0
2023-01-03 14:05:00,48.98,49.03,48.96,49.01,17005.0,47.1919,47.24,47.1726,47.2208,17005.0
2023-01-03 14:10:00,49.01,49.02,48.84,48.89,18651.0,47.2208,47.2304,47.057,47.1051,18651.0
2023-01-03 14:15:00,48.89,48.94,48.84,48.88,15673.0,47.1051,47.1533,47.057,47.0955,15673.0
2023-01-03 14:20:00,48.9,48.9,48.85,48.87,12640.0,47.1148,47.1148,47.0666,47.0859,12640.0
2023-01-03 14:25:00,48.86,48.87,48.81,48.85,13880.0,47.0762,47.0859,47.0281,47.0666,13880.0
2023-01-03 14:30:00,48.86,48.88,48.79,48.87,37791.0,47.0762,47.0955,47.0088,47.0859,37791.0
2023-01-03 14:35:00,48.88,48.9,48.82,48.82,19823.0,47.0955,47.1148,47.0377,47.0377,19823.0
2023-01-03 14:40:00,48.83,49.0,48.83,49.0,19052.0,47.0473,47.2111,47.0473,47.2111,19052.0
2023-01-03 14:45:00,49.0,49.11,48.99,49.05,25855.0,47.2111,47.3171,47.2015,47.2593,25855.0
2023-01-03 14:50:00,49.08,49.08,48.96,49.0,20427.0,47.2882,47.2882,47.1726,47.2111,20427.0
2023-01-03 14:55:00,49.0,49.07,48.91,48.96,26717.0,47.2111,47.2786,47.1244,47.1726,26717.0
2023-01-03 15:00:00,48.96,49.06,48.94,48.98,22286.0,47.1726,47.2689,47.1533,47.1919,22286.0
2023-01-03 15:05:00,48.98,49.03,48.97,49.02,19871.0,47.1919,47.24,47.1822,47.2304,19871.0
2023-01-03 15:10:00,49.02,49.09,49.02,49.05,19074.0,47.2304,47.2978,47.2304,47.2593,19074.0
2023-01-03 15:15:00,49.06,49.13,49.05,49.08,28608.0,47.2689,47.3364,47.2593,47.2882,28608.0
2023-01-03 15:20:00,49.09,49.09,48.96,48.98,26925.0,47.2978,47.2978,47.1726,47.1919,26925.0
2023-01-03 15:25:00,48.99,49.07,48.99,49.05,30316.0,47.2015,47.2786,47.2015,47.2593,30316.0
2023-01-03 15:30:00,49.05,49.25,49.05,49.22,35988.0,47.2593,47.452,47.2593,47.4231,35988.0
2023-01-03 15:35:00,49.22,49.29,49.18,49.21,49951.0,47.4231,47.4905,47.3846,47.4135,49951.0
2023-01-03 15:40:00,49.21,49.22,49.14,49.21,85516.0,47.4135,47.4231,47.346,47.4135,85516.0
2023-01-03 15:45:00,49.21,49.34,49.21,49.24,110601.0,47.4135,47.5387,47.4135,47.4424,110601.0
2023-01-03 15:50:00,49.22,49.32,49.22,49.29,118012.0,47.4231,47.5194,47.4231,47.4905,118012.0
2023-01-03 15:55:00,49.29,49.36,49.27,49.3,359806.0,47.4905,47.558,47.4713,47.5002,359806.0
2023-01-04 09:30:00,49.8,50.17,49.68,49.92,181792.0,47.9819,48.3384,47.8663,48.0975,181792.0
2023-01-04 09:35:00,49.94,50.16,49.6,50.15,67115.0,48.1168,48.3288,47.7892,48.3191,67115.0
2023-01-04 09:40:00,50.15,50.44,50.12,50.18,91688.0,48.3191,48.5986,48.2902,48.348,91688.0
2023-01-04 09:45:00,50.15,50.47,50.15,50.3,58809.0,48.3191,48.6275,48.3191,48.4637,58809.0
2023-01-04 09:50:00,50.33,50.61,50.23,50.58,122388.0,48.4926,48.7623,48.3962,48.7334,122388.0
2023-01-04 09:55:00,50.6,50.88,50.56,50.84,126296.0,48.7527,49.0225,48.7142,48.984,126296.0
2023-01-04 10:00:00,50.84,51.4,50.7,51.23,241701.0,48.984,49.5235,48.8491,49.3597,241701.0
2023-01-04 10:05:00,51.22,51.29,51.0,51.21,152989.0,49.3501,49.4175,49.1381,49.3404,152989.0
2023-01-04 10:10:00,51.22,51.3,50.99,51.1,101413.0,49.3501,49.4272,49.1285,49.2345,101413.0
2023-01-04 10:15:00,51.1,51.29,51.08,51.28,69713.0,49.2345,49.4175,49.2152,49.4079,69713.0
2023-01-04 10:20:00,51.28,51.47,51.26,51.45,70044.0,49.4079,49.591,49.3886,49.5717,70044.0
2023-01-04 10:25:00,51.44,51.47,51.26,51.4,84019.0,49.562,49.591,49.3886,49.5235,84019.0
2023-01-04 10:30:00,51.4,51.44,51.28,51.41,94936.0,49.5235,49.562,49.4079,49.5331,94936.0
2023-01-04 10:35:00,51.43,51.49,51.18,51.21,124354.0,49.5524,49.6102,49.3115,49.3404,124354.0
2023-01-04 10:40:00,51.22,51.23,51.03,51.05,150782.0,49.3501,49.3597,49.167,49.1863,150782.0
2023-01-04 10:45:00,51.05,51.19,51.0,51.07,112801.0,49.1863,49.3212,49.1381,49.2056,112801.0
2023-01-04 10:50:00,51.07,51.09,51.0,51.06,70819.0,49.2056,49.2248,49.1381,49.1959,70819.0
2023-01-04 10:55:00,51.06,51.13,51.03,51.11,78278.0,49.1959,49.2634,49.167,49.2441,78278.0
2023-01-04 11:00:00,51.12,51.36,51.0,51.26,153016.0,49.2537,49.485,49.1381,49.3886,153016.0
2023-01-04 11:05:00,51.26,51.56,51.24,51.56,76011.0,49.3886,49.6777,49.3693,49.6777,76011.0
2023-01-04 11:10:00,51.57,51.62,51.5,51.52,63203.0,49.6873,49.7355,49.6199,49.6391,63203.0
2023-01-04 11:15:00,51.51,51.62,51.48,51.51,71103.0,49.6295,49.7355,49.6006,49.6295,71103.0
2023-01-04 11:20:00,51.51,51.59,51.44,51.57,107125.0,49.6295,49.7066,49.562,49.6873,107125.0
2023-01-04 11:25:00,51.57,51.58,51.46,51.51,49790.0,49.6873,49.6969,49.5813,49.6295,49790.0
2023-01-04 11:30:00,51.51,51.56,51.4,51.41,37843.0,49.6295,49.6777,49.5235,49.5331,37843.0
2023-01-04 11:35:00,51.4,51.72,51.4,51.65,128725.0,49.5235,49.8318,49.5235,49.7644,128725.0
2023-01-04 11:40:00,51.66,51.66,51.45,51.45,37383.0,49.774,49.774,49.5717,49.5717,37383.0
2023-01-04 11:45:00,51.44,51.46,51.35,51.35,29507.0,49.562,49.5813,49.4753,49.4753,29507.0
2023-01-04 11:50:00,51.36,51.46,51.32,51.46,19487.0,49.485,49.5813,49.4464,49.5813,19487.0
2023-01-04 11:55:00,51.46,51.56,51.45,51.48,20656.0,49.5813,49.6777,49.5717,49.6006,20656.0
2023-01-04 12:00:00,51.48,51.5,51.4,51.44,21426.0,49.6006,49.6199,49.5235,49.562,21426.0
2023-01-04 12:05:00,51.44,51.56,51.41,51.56,24721.0,49.562,49.6777,49.5331,49.6777,24721.0
2023-01-04 12:10:00,51.56,51.69,51.56,51.61,57752.0,49.6777,49.8029,49.6777,49.7258,57752.0
2023-01-04 12:15:00,51.62,51.78,51.61,51.77,118907.0,49.7355,49.8896,49.7258,49.88,118907.0
2023-01-04 12:20:00,51.75,52.0,51.74,51.96,173128.0,49.8607,50.1016,49.8511,50.0631,173128.0
2023-01-04 12:25:00,51.97,51.97,51.74,51.74,47333.0,50.0727,50.0727,49.8511,49.8511,47333.0
2023-01-04 12:30:00,51.75,51.88,51.72,51.81,43615.0,49.8607,49.986,49.8318,49.9185,43615.0
2023-01-04 12:35:00,51.8,51.83,51.73,51.77,26866.0,49.9089,49.9378,49.8415,49.88,26866.0
2023-01-04 12:40:00,51.77,51.88,51.7,51.86,31561.0,49.88,49.986,49.8126,49.9667,31561.0
2023-01-04 12:45:00,51.86,51.88,51.81,51.86,20211.0,49.9667,49.986,49.9185,49.9667,20211.0
2023-01-04 12:50:00,51.86,51.97,51.84,51.97,36601.0,49.9667,50.0727,49.9474,50.0727,36601.0
2023-01-04 12:55:00,51.96,52.0,51.86,51.86,106825.0,50.0631,50.1016,49.9667,49.9667,106825.0
2023-01-04 13:00:00,51.86,51.87,51.73,51.73,51908.0,49.9667,49.9763,49.8415,49.8415,51908.0
2023-01-04 13:05:00,51.72,51.8,51.65,51.79,36298.0,49.8318,49.9089,49.7644,49.8993,36298.0
2023-01-04 13:10:00,51.79,51.85,51.73,51.8,51584.0,49.8993,49.9571,49.8415,49.9089,51584.0
2023-01-04 13:15:00,51.8,51.93,51.79,51.9,38515.0,49.9089,50.0342,49.8993,50.0053,38515.0
2023-01-04 13:20:00,51.89,51.94,51.86,51.89,27904.0,49.9956,50.0438,49.9667,49.9956,27904.0
2023-01-04 13:25:00,51.9,51.91,51.82,51.85,23386.0,50.0053,50.0149,49.9282,49.9571,23386.0
2023-01-04 13:30:00,51.86,51.9,51.71,51.74,62516.0,49.9667,50.0053,49.8222,49.8511,62516.0
2023-01-04 13:35:00,51.75,51.84,51.73,51.73,59744.0,49.8607,49.9474,49.8415,49.8415,59744.0
2023-01-04 13:40:00,51.74,51.76,51.68,51.68,22454.0,49.8511,49.8704,49.7933,49.7933,22454.0
2023-01-04 13:45:00,51.68,51.73,51.6,51.71,31480.0,49.7933,49.8415,49.7162,49.8222,31480.0
2023-01-04 13:50:00,51.7,51.71,51.64,51.66,24182.0,49.8126,49.8222,49.7547,49.774,24182.0
2023-01-04 13:55:00,51.65,51.71,51.58,51.59,62740.0,49.7644,49.8222,49.6969,49.7066,62740.0
2023-01-04 14:00:00,51.61,51.88,51.5,51.86,122422.0,49.7258,49.986,49.6199,49.9667,122422.0
2023-01-04 14:05:00,51.86,51.89,51.74,51.84,51572.0,49.9667,49.9956,49.8511,49.9474,51572.0
2023-01-04 14:10:00,51.85,51.88,51.71,51.84,37510.0,49.9571,49.986,49.8222,49.9474,37510.0
2023-01-04 14:15:00,51.85,51.99,51.85,51.98,31605.0,49.9571,50.092,49.9571,50.0823,31605.0
2023-01-04 14:20:00,51.98,51.98,51.75,51.82,98543.0,50.0823,50.0823,49.8607,49.9282,98543.0
2023-01-04 14:25:00,51.79,51.79,51.58,51.6,36174.0,49.8993,49.8993,49.6969,49.7162,36174.0
2023-01-04 14:30:00,51.62,51.71,51.56,51.68,66255.0,49.7355,49.8222,49.6777,49.7933,66255.0
2023-01-04 14:35:00,51.7,51.72,51.65,51.69,31618.0,49.8126,49.8318,49.7644,49.8029,31618.0
2023-01-04 14:40:00,51.71,51.79,51.64,51.69,37634.0,49.8222,49.8993,49.7547,49.8029,37634.0
2023-01-04 14:45:00,51.7,51.74,51.68,51.68,25539.0,49.8126,49.8511,49.7933,49.7933,25539.0
2023-01-04 14:50:00,51.7,51.7,51.65,51.67,24026.0,49.8126,49.8126,49.7644,49.7837,24026.0
2023-01-04 14:55:00,51.66,51.75,51.66,51.69,37135.0,49.774,49.8607,49.774,49.8029,37135.0
2023-01-04 15:00:00,51.71,51.83,51.7,51.83,37995.0,49.8222,49.9378,49.8126,49.9378,37995.0
2023-01-04 15:05:00,51.82,51.83,51.71,51.79,29432.0,49.9282,49.9378,49.8222,49.8993,29432.0
2023-01-04 15:10:00,51.79,51.79,51.72,51.78,22226.0,49.8993,49.8993,49.8318,49.8896,22226.0
2023-01-04 15:15:00,51.78,51.8,51.68,51.72,66800.0,49.8896,49.9089,49.7933,49.8318,66800.0
2023-01-04 15:20:00,51.7,51.72,51.58,51.62,61729.0,49.8126,49.8318,49.6969,49.7355,61729.0
2023-01-04 15:25:00,51.62,51.71,51.61,51.62,50095.0,49.7355,49.8222,49.7258,49.7355,50095.0
2023-01-04 15:30:00,51.62,51.66,51.59,51.61,53947.0,49.7355,49.774,49.7066,49.7258,53947.0
2023-01-04 15:35:00,51.61,51.61,51.47,51.54,73396.0,49.7258,49.7258,49.591,49.6584,73396.0
2023-01-04 15:40:00,51.53,51.53,51.47,51.52,63563.0,49.6488,49.6488,49.591,49.6391,63563.0
2023-01-04 15:45:00,51.52,51.63,51.47,51.63,89788.0,49.6391,49.7451,49.591,49.7451,89788.0
2023-01-04 15:50:00,51.64,51.82,51.64,51.72,210194.0,49.7547,49.9282,49.7547,49.8318,210194.0
2023-01-04 15:55:00,51.72,51.91,51.71,51.89,422182.0,49.8318,50.0149,49.8222,49.9956,422182.0
2023-01-05 09:30:00,51.44,51.92,51.41,51.85,153611.0,49.562,50.0245,49.5331,49.9571,153611.0
2023-01-05 09:35:00,51.86,51.91,51.56,51.86,42253.0,49.9667,50.0149,49.6777,49.9667,42253.0
2023-01-05 09:40:00,51.83,51.87,51.61,51.69,47047.0,49.9378,49.9763,49.7258,49.8029,47047.0
2023-01-05 09:45:00,51.72,51.79,51.55,51.62,29715.0,49.8318,49.8993,49.668,49.7355,29715.0
2023-01-05 09:50:00,51.6,51.87,51.57,51.84,29913.0,49.7162,49.9763,49.6873,49.9474,29913.0
2023-01-05 09:55:00,51.83,52.0,51.69,51.75,55846.0,49.9378,50.1016,49.8029,49.8607,55846.0
2023-01-05 10:00:00,51.72,51.83,51.62,51.83,24928.0,49.8318,49.9378,49.7355,49.9378,24928.0
2023-01-05 10:05:00,51.83,52.07,51.79,52.03,38338.0,49.9378,50.169,49.8993,50.1305,38338.0
2023-01-05 10:10:00,52.05,52.45,52.01,52.44,65246.0,50.1498,50.5352,50.1112,50.5255,65246.0
2023-01-05 10:15:00,52.45,52.48,52.19,52.26,126960.0,50.5352,50.5641,50.2847,50.3521,126960.0
2023-01-05 10:20:00,52.23,52.38,52.23,52.38,36800.0,50.3232,50.4677,50.3232,50.4677,36800.0
2023-01-05 10:25:00,52.4,52.4,52.22,52.3,30583.0,50.487,50.487,50.3136,50.3907,30583.0
2023-01-05 10:30:00,52.29,52.34,52.18,52.21,40009.0,50.381,50.4292,50.275,50.3039,40009.0
2023-01-05 10:35:00,52.2,52.25,52.1,52.19,30531.0,50.2943,50.3425,50.198,50.2847,30531.0
2023-01-05 10:40:00,52.19,52.23,52.12,52.21,23357.0,50.2847,50.3232,50.2172,50.3039,23357.0
2023-01-05 10:45:00,52.22,52.23,52.1,52.12,14637.0,50.3136,50.3232,50.198,50.2172,14637.0
2023-01-05 10:50:00,52.14,52.14,52.02,52.03,43238.0,50.2365,50.2365,50.1209,50.1305,43238.0
2023-01-05 10:55:00,52.04,52.05,51.91,52.02,34152.0,50.1401,50.1498,50.0149,50.1209,34152.0
2023-01-05 11:00:00,52.01,52.06,51.79,51.79,32994.0,50.1112,50.1594,49.8993,49.8993,32994.0
2023-01-05 11:05:00,51.77,51.86,51.72,51.82,28386.0,49.88,49.9667,49.8318,49.9282,28386.0
2023-01-05 11:10:00,51.83,51.83,51.64,51.69,32101.0,49.9378,49.9378,49.7547,49.8029,32101.0
2023-01-05 11:15:00,51.7,51.73,51.59,51.61,27461.0,49.8126,49.8415,49.7066,49.7258,27461.0
2023-01-05 11:20:00,51.6,51.61,51.44,51.45,41761.0,49.7162,49.7258,49.562,49.5717,41761.0
2023-01-05 11:25:00,51.43,51.72,51.43,51.71,45076.0,49.5524,49.8318,49.5524,49.8222,45076.0
2023-01-05 11:30:00,51.72,51.76,51.66,51.7,14991.0,49.8318,49.8704,49.774,49.8126,14991.0
2023-01-05 11:35:00,51.71,51.72,51.65,51.7,18381.0,49.8222,49.8318,49.7644,49.8126,18381.0
2023-01-05 11:40:00,51.69,51.69,51.59,51.65,19304.0,49.8029,49.8029,49.7066,49.7644,19304.0
2023-01-05 11:45:00,51.65,51.69,51.57,51.59,27280.0,49.7644,49.8029,49.6873,49.7066,27280.0
2023-01-05 11:50:00,51.59,51.59,51.47,51.57,24389.0,49.7066,49.7066,49.591,49.6873,24389.0
2023-01-05 11:55:00,51.57,51.65,51.55,51.65,42694.0,49.6873,49.7644,49.668,49.7644,42694.0
2023-01-05 12:00:00,51.66,51.67,51.58,51.66,24747.0,49.774,49.7837,49.6969,49.774,24747.0
2023-01-05 12:05:00,51.65,51.65,51.53,51.53,15746.0,49.7644,49.7644,49.6488,49.6488,15746.0
2023-01-05 12:10:00,51.53,51.53,51.38,51.41,34545.0,49.6488,49.6488,49.5042,49.5331,34545.0
2023-01-05 12:15:00,51.41,51.48,51.4,51.43,19999.0,49.5331,49.6006,49.5235,49.5524,19999.0
2023-01-05 12:20:00,51.44,51.44,51.29,51.3,52844.0,49.562,49.562,49.4175,49.4272,52844.0
2023-01-05 12:25:00,51.3,51.3,51.16,51.2,44954.0,49.4272,49.4272,49.2923,49.3308,44954.0
2023-01-05 12:30:00,51.19,51.33,51.19,51.3,30789.0,49.3212,49.4561,49.3212,49.4272,30789.0
2023-01-05 12:35:00,51.29,51.29,51.21,51.28,17732.0,49.4175,49.4175,49.3404,49.4079,17732.0
2023-01-05 12:40:00,51.27,51.27,51.12,51.13,15064.0,49.3983,49.3983,49.2537,49.2634,15064.0
2023-01-05 12:45:00,51.13,51.27,51.1,51.27,33518.0,49.2634,49.3983,49.2345,49.3983,33518.0
2023-01-05 12:50:00,51.26,51.35,51.22,51.27,43949.0,49.3886,49.4753,49.3501,49.3983,43949.0
2023-01-05 12:55:00,51.28,51.29,51.17,51.17,50112.0,49.4079,49.4175,49.3019,49.3019,50112.0
2023-01-05 13:00:00,51.16,51.19,51.14,51.17,15550.0,49.2923,49.3212,49.273,49.3019,15550.0
2023-01-05 13:05:00,51.17,51.26,51.12,51.23,44303.0,49.3019,49.3886,49.2537,49.3597,44303.0
2023-01-05 13:10:00,51.22,51.27,51.18,51.27,19694.0,49.3501,49.3983,49.3115,49.3983,19694.0
2023-01-05 13:15:00,51.26,51.31,51.25,51.29,14084.0,49.3886,49.4368,49.379,49.4175,14084.0
2023-01-05 13:20:00,51.29,51.47,51.28,51.46,25745.0,49.4175,49.591,49.4079,49.5813,25745.0
2023-01-05 13:25:00,51.48,51.59,51.45,51.5,22853.0,49.6006,49.7066,49.5717,49.6199,22853.0
2023-01-05 13:30:00,51.5,51.56,51.46,51.53,15044.0,49.6199,49.6777,49.5813,49.6488,15044.0
2023-01-05 13:35:00,51.53,51.53,51.42,51.48,19216.0,49.6488,49.6488,49.5428,49.6006,19216.0
2023-01-05 13:40:00,51.48,51.53,51.43,51.53,60606.0,49.6006,49.6488,49.5524,49.6488,60606.0
2023-01-05 13:45:00,51.53,51.55,51.41,51.41,17201.0,49.6488,49.668,49.5331,49.5331,17201.0
2023-01-05 13:50:00,51.42,51.49,51.4,51.41,25615.0,49.5428,49.6102,49.5235,49.5331,25615.0
2023-01-05 13:55:00,51.41,51.46,51.29,51.33,38447.0,49.5331,49.5813,49.4175,49.4561,38447.0
2023-01-05 14:00:00,51.34,51.43,51.31,51.42,19268.0,49.4657,49.5524,49.4368,49.5428,19268.0
2023-01-05 14:05:00,51.42,51.46,51.38,51.46,33981.0,49.5428,49.5813,49.5042,49.5813,33981.0
2023-01-05 14:10:00,51.46,51.48,51.37,51.38,15974.0,49.5813,49.6006,49.4946,49.5042,15974.0
2023-01-05 14:15:00,51.38,51.46,51.38,51.46,7938.0,49.5042,49.5813,49.5042,49.5813,7938.0
2023-01-05 14:20:00,51.45,51.47,51.4,51.41,19243.0,49.5717,49.591,49.5235,49.5331,19243.0
2023-01-05 14:25:00,51.41,51.41,51.26,51.29,19901.0,49.5331,49.5331,49.3886,49.4175,19901.0
2023-01-05 14:30:00,51.3,51.35,51.28,51.28,23041.0,49.4272,49.4753,49.4079,49.4079,23041.0
2023-01-05 14:35:00,51.29,51.44,51.26,51.4,41086.0,49.4175,49.562,49.3886,49.5235,41086.0
2023-01-05 14:40:00,51.4,51.42,51.33,51.37,24759.0,49.5235,49.5428,49.4561,49.4946,24759.0
2023-01-05 14:45:00,51.39,51.45,51.38,51.42,19554.0,49.5139,49.5717,49.5042,49.5428,19554.0
2023-01-05 14:50:00,51.42,51.45,51.39,51.4,26358.0,49.5428,49.5717,49.5139,49.5235,26358.0
2023-01-05 14:55:00,51.39,51.4,51.37,51.38,40857.0,49.5139,49.5235,49.4946,49.5042,40857.0
2023-01-05 15:00:00,51.37,51.5,51.35,51.42,56159.0,49.4946,49.6199,49.4753,49.5428,56159.0
2023-01-05 15:05:00,51.41,51.46,51.39,51.46,17448.0,49.5331,49.5813,49.5139,49.5813,17448.0
2023-01-05 15:10:00,51.45,51.45,51.39,51.42,25896.0,49.5717,49.5717,49.5139,49.5428,25896.0
2023-01-05 15:15:00,51.42,51.49,51.41,51.44,52418.0,49.5428,49.6102,49.5331,49.562,52418.0
2023-01-05 15:20:00,51.44,51.45,51.39,51.4,21780.0,49.562,49.5717,49.5139,49.5235,21780.0
2023-01-05 15:25:00,51.4,51.41,51.36,51.37,28984.0,49.5235,49.5331,49.485,49.4946,28984.0
2023-01-05 15:30:00,51.37,51.37,51.31,51.33,49214.0,49.4946,49.4946,49.4368,49.4561,49214.0
2023-01-05 15:35:00,51.33,51.45,51.31,51.43,40196.0,49.4561,49.5717,49.4368,49.5524,40196.0
2023-01-05 15:40:00,51.43,51.44,51.34,51.38,55841.0,49.5524,49.562,49.4657,49.5042,55841.0
2023-01-05 15:45:00,51.38,51.42,51.25,51.29,87497.0,49.5042,49.5428,49.379,49.4175,87497.0
2023-01-05 15:50:00,51.29,51.4,51.28,51.39,137212.0,49.4175,49.5235,49.4079,49.5139,137212.0
2023-01-05 15:55:00,51.39,51.54,51.38,51.52,299713.0,49.5139,49.6584,49.5042,49.6391,299713.0
2023-01-06 09:30:00,51.5,51.74,51.18,51.68,70995.0,49.6199,49.8511,49.3115,49.7933,70995.0
2023-01-06 09:35:00,51.68,51.81,51.58,51.59,60364.0,49.7933,49.9185,49.6969,49.7066,60364.0
2023-01-06 09:40:00,51.63,51.65,51.21,51.28,40801.0,49.7451,49.7644,49.3404,49.4079,40801.0
2023-01-06 09:45:00,51.25,51.33,51.05,51.17,53484.0,49.379,49.4561,49.1863,49.3019,53484.0
2023-01-06 09:50:00,51.19,51.59,51.16,51.56,31190.0,49.3212,49.7066,49.2923,49.6777,31190.0
2023-01-06 09:55:00,51.58,51.58,51.43,51.52,19175.0,49.6969,49.6969,49.5524,49.6391,19175.0
2023-01-06 10:00:00,51.54,51.87,51.48,51.74,41005.0,49.6584,49.9763,49.6006,49.8511,41005.0
2023-01-06 10:05:00,51.75,51.86,51.72,51.8,17434.0,49.8607,49.9667,49.8318,49.9089,17434.0
2023-01-06 10:10:00,51.82,51.85,51.74,51.78,33089.0,49.9282,49.9571,49.8511,49.8896,33089.0
2023-01-06 10:15:00,51.76,51.96,51.76,51.82,21581.0,49.8704,50.0631,49.8704,49.9282,21581.0
2023-01-06 10:20:00,51.81,51.87,51.68,51.71,55752.0,49.9185,49.9763,49.7933,49.8222,55752.0
2023-01-06 10:25:00,51.72,51.72,51.39,51.41,57463.0,49.8318,49.8318,49.5139,49.5331,57463.0
2023-01-06 10:30:00,51.44,51.5,51.37,51.37,34232.0,49.562,49.6199,49.4946,49.4946,34232.0
2023-01-06 10:35:00,51.38,51.51,51.31,51.48,39526.0,49.5042,49.6295,49.4368,49.6006,39526.0
2023-01-06 10:40:00,51.5,51.57,51.45,51.47,31289.0,49.6199,49.6873,49.5717,49.591,31289.0
2023-01-06 10:45:00,51.48,51.67,51.4,51.66,28975.0,49.6006,49.7837,49.5235,49.774,28975.0
2023-01-06 10:50:00,51.65,51.66,51.47,51.5,15067.0,49.7644,49.774,49.591,49.6199,15067.0
2023-01-06 10:55:00,51.5,51.75,51.45,51.65,23472.0,49.6199,49.8607,49.5717,49.7644,23472.0
2023-01-06 11:00:00,51.66,51.69,51.43,51.53,30187.0,49.774,49.8029,49.5524,49.6488,30187.0
2023-01-06 11:05:00,51.54,51.54,51.47,51.51,18428.0,49.6584,49.6584,49.591,49.6295,18428.0
2023-01-06 11:10:00,51.51,51.56,51.47,51.5,17529.0,49.6295,49.6777,49.591,49.6199,17529.0
2023-01-06 11:15:00,51.51,51.58,51.44,51.46,30040.0,49.6295,49.6969,49.562,49.5813,30040.0
2023-01-06 11:20:00,51.46,51.46,51.35,51.41,23512.0,49.5813,49.5813,49.4753,49.5331,23512.0
2023-01-06 11:25:00,51.41,51.73,51.38,51.73,52142.0,49.5331,49.8415,49.5042,49.8415,52142.0
2023-01-06 11:30:00,51.72,52.28,51.72,52.24,130974.0,49.8318,50.3714,49.8318,50.3328,130974.0
2023-01-06 11:35:00,52.23,52.26,52.14,52.19,70570.0,50.3232,50.3521,50.2365,50.2847,70570.0
2023-01-06 11:40:00,52.2,52.24,52.02,52.09,38543.0,50.2943,50.3328,50.1209,50.1883,38543.0
2023-01-06 11:45:00,52.08,52.1,51.86,51.95,47787.0,50.1787,50.198,49.9667,50.0534,47787.0
2023-01-06 11:50:00,51.95,52.37,51.95,52.37,60110.0,50.0534,50.4581,50.0534,50.4581,60110.0
2023-01-06 11:55:00,52.38,52.38,52.17,52.17,57462.0,50.4677,50.4677,50.2654,50.2654,57462.0
2023-01-06 12:00:00,52.18,52.2,51.97,52.07,194125.0,50.275,50.2943,50.0727,50.169,194125.0
2023-01-06 12:05:00,52.07,52.15,52.01,52.08,22088.0,50.169,50.2461,50.1112,50.1787,22088.0
2023-01-06 12:10:00,52.08,52.16,52.07,52.11,22051.0,50.1787,50.2558,50.169,50.2076,22051.0
2023-01-06 12:15:00,52.16,52.18,52.04,52.07,37614.0,50.2558,50.275,50.1401,50.169,37614.0
2023-01-06 12:20:00,52.07,52.1,52.0,52.07,17329.0,50.169,50.198,50.1016,50.169,17329.0
2023-01-06 12:25:00,52.07,52.1,52.0,52.08,25166.0,50.169,50.198,50.1016,50.1787,25166.0
2023-01-06 12:30:00,52.08,52.14,52.07,52.08,13824.0,50.1787,50.2365,50.169,50.1787,13824.0
2023-01-06 12:35:00,52.09,52.11,52.03,52.08,8764.0,50.1883,50.2076,50.1305,50.1787,8764.0
2023-01-06 12:40:00,52.1,52.11,52.02,52.04,10945.0,50.198,50.2076,50.1209,50.1401,10945.0
2023-01-06 12:45:00,52.04,52.11,52.04,52.04,11860.0,50.1401,50.2076,50.1401,50.1401,11860.0
2023-01-06 12:50:00,52.05,52.09,52.01,52.05,32623.0,50.1498,50.1883,50.1112,50.1498,32623.0
2023-01-06 12:55:00,52.07,52.1,52.02,52.03,10269.0,50.169,50.198,50.1209,50.1305,10269.0
2023-01-06 13:00:00,52.03,52.07,52.0,52.03,11524.0,50.1305,50.169,50.1016,50.1305,11524.0
2023-01-06 13:05:00,52.03,52.04,52.0,52.03,13294.0,50.1305,50.1401,50.1016,50.1305,13294.0
2023-01-06 13:10:00,52.03,52.11,52.0,52.08,16846.0,50.1305,50.2076,50.1016,50.1787,16846.0
2023-01-06 13:15:00,52.07,52.08,52.03,52.04,20371.0,50.169,50.1787,50.1305,50.1401,20371.0
2023-01-06 13:20:00,52.05,52.14,52.03,52.14,13233.0,50.1498,50.2365,50.1305,50.2365,13233.0
2023-01-06 13:25:00,52.15,52.17,52.11,52.13,15812.0,50.2461,50.2654,50.2076,50.2269,15812.0
2023-01-06 13:30:00,52.14,52.18,52.12,52.14,28764.0,50.2365,50.275,50.2172,50.2365,28764.0
2023-01-06 13:35:00,52.13,52.17,51.98,52.0,105719.0,50.2269,50.2654,50.0823,50.1016,105719.0
2023-01-06 13:40:00,52.0,52.11,51.98,52.11,47182.0,50.1016,50.2076,50.0823,50.2076,47182.0
2023-01-06 13:45:00,52.12,52.14,51.88,51.93,66964.0,50.2172,50.2365,49.986,50.0342,66964.0
2023-01-06 13:50:00,51.94,52.0,51.89,51.95,67882.0,50.0438,50.1016,49.9956,50.0534,67882.0
2023-01-06 13:55:00,51.96,52.05,51.93,51.95,36586.0,50.0631,50.1498,50.0342,50.0534,36586.0
2023-01-06 14:00:00,51.96,52.0,51.9,51.96,39923.0,50.0631,50.1016,50.0053,50.0631,39923.0
2023-01-06 14:05:00,51.95,51.95,51.88,51.9,33492.0,50.0534,50.0534,49.986,50.0053,33492.0
2023-01-06 14:10:00,51.91,51.95,51.79,51.79,77529.0,50.0149,50.0534,49.8993,49.8993,77529.0
2023-01-06 14:15:00,51.79,51.89,51.77,51.87,32266.0,49.8993,49.9956,49.88,49.9763,32266.0
2023-01-06 14:20:00,51.88,51.88,51.77,51.79,32672.0,49.986,49.986,49.88,49.8993,32672.0
2023-01-06 14:25:00,51.8,51.84,51.74,51.74,41227.0,49.9089,49.9474,49.8511,49.8511,41227.0
2023-01-06 14:30:00,51.75,51.84,51.72,51.8,32366.0,49.8607,49.9474,49.8318,49.9089,32366.0
2023-01-06 14:35:00,51.8,51.84,51.77,51.83,26487.0,49.9089,49.9474,49.88,49.9378,26487.0
2023-01-06 14:40:00,51.82,51.83,51.76,51.76,18197.0,49.9282,49.9378,49.8704,49.8704,18197.0
2023-01-06 14:45:00,51.77,51.79,51.72,51.76,27110.0,49.88,49.8993,49.8318,49.8704,27110.0
2023-01-06 14:50:00,51.76,51.83,51.76,51.82,14293.0,49.8704,49.9378,49.8704,49.9282,14293.0
2023-01-06 14:55:00,51.83,51.91,51.8,51.83,34732.0,49.9378,50.0149,49.9089,49.9378,34732.0
2023-01-06 15:00:00,51.82,51.85,51.78,51.85,21215.0,49.9282,49.9571,49.8896,49.9571,21215.0
2023-01-06 15:05:00,51.84,51.87,51.79,51.8,21566.0,49.9474,49.9763,49.8993,49.9089,21566.0
2023-01-06 15:10:00,51.8,51.83,51.75,51.78,27015.0,49.9089,49.9378,49.8607,49.8896,27015.0
2023-01-06 15:15:00,51.78,51.79,51.72,51.73,35300.0,49.8896,49.8993,49.8318,49.8415,35300.0
2023-01-06 15:20:00,51.73,51.74,51.68,51.71,31057.0,49.8415,49.8511,49.7933,49.8222,31057.0
2023-01-06 15:25:00,51.72,51.77,51.71,51.72,58324.0,49.8318,49.88,49.8222,49.8318,58324.0
2023-01-06 15:30:00,51.72,51.73,51.68,51.69,79517.0,49.8318,49.8415,49.7933,49.8029,79517.0
2023-01-06 15:35:00,51.69,51.82,51.66,51.8,76762.0,49.8029,49.9282,49.774,49.9089,76762.0
2023-01-06 15:40:00,51.8,51.86,51.79,51.83,44668.0,49.9089,49.9667,49.8993,49.9378,44668.0
2023-01-06 15:45:00,51.83,51.87,51.8,51.8,55738.0,49.9378,49.9763,49.9089,49.9089,55738.0
2023-01-06 15:50:00,51.81,51.81,51.69,51.7,92529.0,49.9185,49.9185,49.8029,49.8126,92529.0
2023-01-06 15:55:00,51.71,51.73,51.53,51.59,391979.0,49.8222,49.8415,49.6488,49.7066,391979.0
2023-01-09 09:30:00,51.98,52.46,51.95,51.99,98303.0,50.0823,50.5448,50.0534,50.092,98303.0
2023-01-09 09:35:00,51.97,52.41,51.93,52.41,100177.0,50.0727,50.4966,50.0342,50.4966,100177.0
2023-01-09 09:40:00,52.45,52.61,52.37,52.49,61508.0,50.5352,50.6893,50.4581,50.5737,61508.0
2023-01-09 09:45:00,52.5,52.63,52.42,52.53,29549.0,50.5833,50.7086,50.5063,50.6123,29549.0
2023-01-09 09:50:00,52.53,52.64,52.46,52.49,88101.0,50.6123,50.7182,50.5448,50.5737,88101.0
2023-01-09 09:55:00,52.48,52.55,52.33,52.33,64642.0,50.5641,50.6315,50.4196,50.4196,64642.0
2023-01-09 10:00:00,52.34,52.43,52.26,52.28,115501.0,50.4292,50.5159,50.3521,50.3714,115501.0
2023-01-09 10:05:00,52.26,52.48,52.12,52.43,49838.0,50.3521,50.5641,50.2172,50.5159,49838.0
2023-01-09 10:10:00,52.46,52.6,52.38,52.52,43747.0,50.5448,50.6797,50.4677,50.6026,43747.0
2023-01-09 10:15:00,52.51,52.6,52.44,52.59,40343.0,50.593,50.6797,50.5255,50.6701,40343.0
2023-01-09 10:20:00,52.57,52.57,52.43,52.43,24160.0,50.6508,50.6508,50.5159,50.5159,24160.0
2023-01-09 10:25:00,52.43,52.51,52.37,52.44,39072.0,50.5159,50.593,50.4581,50.5255,39072.0
2023-01-09 10:30:00,52.43,52.55,52.4,52.4,47759.0,50.5159,50.6315,50.487,50.487,47759.0
2023-01-09 10:35:00,52.39,52.53,52.33,52.5,27503.0,50.4774,50.6123,50.4196,50.5833,27503.0
2023-01-09 10:40:00,52.5,52.5,52.41,52.5,36366.0,50.5833,50.5833,50.4966,50.5833,36366.0
2023-01-09 10:45:00,52.49,52.55,52.47,52.55,41546.0,50.5737,50.6315,50.5544,50.6315,41546.0
2023-01-09 10:50:00,52.55,52.62,52.48,52.58,40775.0,50.6315,50.699,50.5641,50.6604,40775.0
2023-01-09 10:55:00,52.57,52.57,52.41,52.46,42981.0,50.6508,50.6508,50.4966,50.5448,42981.0
2023-01-09 11:00:00,52.47,52.66,52.46,52.6,43313.0,50.5544,50.7375,50.5448,50.6797,43313.0
2023-01-09 11:05:00,52.6,52.6,52.51,52.51,8957.0,50.6797,50.6797,50.593,50.593,8957.0
2023-01-09 11:10:00,52.52,52.52,52.47,52.47,17297.0,50.6026,50.6026,50.5544,50.5544,17297.0
2023-01-09 11:15:00,52.49,52.52,52.48,52.49,14339.0,50.5737,50.6026,50.5641,50.5737,14339.0
2023-01-09 11:20:00,52.48,52.54,52.41,52.52,26272.0,50.5641,50.6219,50.4966,50.6026,26272.0
2023-01-09 11:25:00,52.52,52.55,52.48,52.48,23135.0,50.6026,50.6315,50.5641,50.5641,23135.0
2023-01-09 11:30:00,52.5,52.57,52.45,52.47,35318.0,50.5833,50.6508,50.5352,50.5544,35318.0
2023-01-09 11:35:00,52.47,52.47,52.4,52.41,17003.0,50.5544,50.5544,50.487,50.4966,17003.0
2023-01-09 11:40:00,52.42,52.47,52.38,52.45,29890.0,50.5063,50.5544,50.4677,50.5352,29890.0
2023-01-09 11:45:00,52.46,52.57,52.45,52.57,10468.0,50.5448,50.6508,50.5352,50.6508,10468.0
2023-01-09 11:50:00,52.55,52.57,52.49,52.54,17006.0,50.6315,50.6508,50.5737,50.6219,17006.0
2023-01-09 11:55:00,52.54,52.61,52.51,52.6,17790.0,50.6219,50.6893,50.593,50.6797,17790.0
2023-01-09 12:00:00,52.6,52.63,52.55,52.57,29937.0,50.6797,50.7086,50.6315,50.6508,29937.0
2023-01-09 12:05:00,52.54,52.65,52.54,52.63,11244.0,50.6219,50.7279,50.6219,50.7086,11244.0
2023-01-09 12:10:00,52.62,52.62,52.52,52.53,8682.0,50.699,50.699,50.6026,50.6123,8682.0
2023-01-09 12:15:00,52.53,52.54,52.49,52.5,29747.0,50.6123,50.6219,50.5737,50.5833,29747.0
2023-01-09 12:20:00,52.5,52.56,52.5,52.55,18669.0,50.5833,50.6412,50.5833,50.6315,18669.0
2023-01-09 12:25:00,52.55,52.61,52.54,52.59,14054.0,50.6315,50.6893,50.6219,50.6701,14054.0
2023-01-09 12:30:00,52.59,52.64,52.58,52.64,14513.0,50.6701,50.7182,50.6604,50.7182,14513.0
2023-01-09 12:35:00,52.62,52.73,52.6,52.73,38563.0,50.699,50.805,50.6797,50.805,38563.0
2023-01-09 12:40:00,52.73,52.77,52.65,52.66,30536.0,50.805,50.8435,50.7279,50.7375,30536.0
2023-01-09 12:45:00,52.65,52.65,52.59,52.64,16950.0,50.7279,50.7279,50.6701,50.7182,16950.0
2023-01-09 12:50:00,52.63,52.69,52.62,52.64,11985.0,50.7086,50.7664,50.699,50.7182,11985.0
2023-01-09 12:55:00,52.63,52.63,52.54,52.58,59978.0,50.7086,50.7086,50.6219,50.6604,59978.0
2023-01-09 13:00:00,52.58,52.64,52.53,52.53,44096.0,50.6604,50.7182,50.6123,50.6123,44096.0
2023-01-09 13:05:00,52.53,52.53,52.48,52.51,71525.0,50.6123,50.6123,50.5641,50.593,71525.0
2023-01-09 13:10:00,52.52,52.52,52.39,52.46,63736.0,50.6026,50.6026,50.4774,50.5448,63736.0
2023-01-09 13:15:00,52.46,52.55,52.44,52.55,46755.0,50.5448,50.6315,50.5255,50.6315,46755.0
2023-01-09 13:20:00,52.54,52.57,52.53,52.55,17294.0,50.6219,50.6508,50.6123,50.6315,17294.0
2023-01-09 13:25:00,52.54,52.58,52.51,52.56,15776.0,50.6219,50.6604,50.593,50.6412,15776.0
2023-01-09 13:30:00,52.56,52.63,52.55,52.58,22605.0,50.6412,50.7086,50.6315,50.6604,22605.0
2023-01-09 13:35:00,52.57,52.58,52.51,52.54,18248.0,50.6508,50.6604,50.593,50.6219,18248.0
2023-01-09 13:40:00,52.54,52.57,52.51,52.57,20851.0,50.6219,50.6508,50.593,50.6508,20851.0
2023-01-09 13:45:00,52.56,52.56,52.48,52.53,79062.0,50.6412,50.6412,50.5641,50.6123,79062.0
2023-01-09 13:50:00,52.52,52.59,52.5,52.58,20081.0,50.6026,50.6701,50.5833,50.6604,20081.0
2023-01-09 13:55:00,52.58,52.61,52.53,52.58,16549.0,50.6604,50.6893,50.6123,50.6604,16549.0
2023-01-09 14:00:00,52.59,52.64,52.58,52.63,12648.0,50.6701,50.7182,50.6604,50.7086,12648.0
2023-01-09 14:05:00,52.62,52.62,52.51,52.54,22138.0,50.699,50.699,50.593,50.6219,22138.0
2023-01-09 14:10:00,52.54,52.59,52.53,52.54,6588.0,50.6219,50.6701,50.6123,50.6219,6588.0
2023-01-09 14:15:00,52.53,52.57,52.51,52.55,6017.0,50.6123,50.6508,50.593,50.6315,6017.0
2023-01-09 14:20:00,52.55,52.6,52.53,52.59,14377.0,50.6315,50.6797,50.6123,50.6701,14377.0
2023-01-09 14:25:00,52.61,52.66,52.6,52.65,33640.0,50.6893,50.7375,50.6797,50.7279,33640.0
2023-01-09 14:30:00,52.66,52.66,52.62,52.65,33950.0,50.7375,50.7375,50.699,50.7279,33950.0
2023-01-09 14:35:00,52.64,52.66,52.62,52.63,23709.0,50.7182,50.7375,50.699,50.7086,23709.0
2023-01-09 14:40:00,52.63,52.7,52.61,52.69,26606.0,50.7086,50.776,50.6893,50.7664,26606.0
2023-01-09 14:45:00,52.7,52.7,52.63,52.66,17726.0,50.776,50.776,50.7086,50.7375,17726.0
2023-01-09 14:50:00,52.66,52.67,52.62,52.66,27539.0,50.7375,50.7471,50.699,50.7375,27539.0
2023-01-09 14:55:00,52.65,52.66,52.56,52.61,44053.0,50.7279,50.7375,50.6412,50.6893,44053.0
2023-01-09 15:00:00,52.61,52.68,52.59,52.68,24886.0,50.6893,50.7568,50.6701,50.7568,24886.0
2023-01-09 15:05:00,52.68,52.72,52.65,52.68,60114.0,50.7568,50.7953,50.7279,50.7568,60114.0
2023-01-09 15:10:00,52.7,52.72,52.66,52.71,29832.0,50.776,50.7953,50.7375,50.7857,29832.0
2023-01-09 15:15:00,52.71,52.74,52.68,52.71,55513.0,50.7857,50.8146,50.7568,50.7857,55513.0
2023-01-09 15:20:00,52.7,52.81,52.7,52.79,58776.0,50.776,50.882,50.776,50.8628,58776.0
2023-01-09 15:25:00,52.78,52.86,52.77,52.82,62975.0,50.8531,50.9302,50.8435,50.8917,62975.0
2023-01-09 15:30:00,52.82,52.89,52.79,52.86,32087.0,50.8917,50.9591,50.8628,50.9302,32087.0
2023-01-09 15:35:00,52.86,52.86,52.79,52.82,34645.0,50.9302,50.9302,50.8628,50.8917,34645.0
2023-01-09 15:40:00,52.81,52.87,52.78,52.84,80295.0,50.882,50.9398,50.8531,50.9109,80295.0
2023-01-09 15:45:00,52.85,52.87,52.71,52.78,54800.0,50.9206,50.9398,50.7857,50.8531,54800.0
2023-01-09 15:50:00,52.76,52.83,52.68,52.71,141255.0,50.8339,50.9013,50.7568,50.7857,141255.0
2023-01-09 15:55:00,52.7,52.8,52.64,52.77,239037.0,50.776,50.8724,50.7182,50.8435,239037.0
2023-01-10 09:30:00,52.96,53.44,52.63,53.39,168633.0,51.0266,51.489,50.7086,51.4409,168633.0
2023-01-10 09:35:00,53.37,53.37,53.02,53.06,51585.0,51.4216,51.4216,51.0844,51.1229,51585.0
2023-01-10 09:40:00,53.08,53.16,52.93,52.95,48032.0,51.1422,51.2193,50.9977,51.0169,48032.0
2023-01-10 09:45:00,52.96,53.21,52.95,53.18,70198.0,51.0266,51.2674,51.0169,51.2385,70198.0
2023-01-10 09:50:00,53.18,53.6,53.15,53.6,112160.0,51.2385,51.6432,51.2096,51.6432,112160.0
2023-01-10 09:55:00,53.58,53.66,53.52,53.59,50219.0,51.6239,51.701,51.5661,51.6336,50219.0
2023-01-10 10:00:00,53.59,53.61,53.41,53.6,72973.0,51.6336,51.6528,51.4601,51.6432,72973.0
2023-01-10 10:05:00,53.6,53.71,53.51,53.67,28238.0,51.6432,51.7492,51.5565,51.7106,28238.0
2023-01-10 10:10:00,53.67,53.68,53.42,53.59,42976.0,51.7106,51.7203,51.4698,51.6336,42976.0
2023-01-10 10:15:00,53.59,53.6,53.49,53.55,17896.0,51.6336,51.6432,51.5372,51.595,17896.0
2023-01-10 10:20:00,53.55,53.61,53.52,53.57,31009.0,51.595,51.6528,51.5661,51.6143,31009.0
2023-01-10 10:25:00,53.56,53.76,53.53,53.53,48425.0,51.6047,51.7973,51.5757,51.5757,48425.0
2023-01-10 10:30:00,53.54,53.62,53.41,53.42,41702.0,51.5854,51.6625,51.4601,51.4698,41702.0
2023-01-10 10:35:00,53.42,53.45,53.32,53.38,17492.0,51.4698,51.4987,51.3734,51.4312,17492.0
2023-01-10 10:40:00,53.38,53.5,53.36,53.47,24222.0,51.4312,51.5468,51.412,51.5179,24222.0
2023-01-10 10:45:00,53.46,53.51,53.39,53.4,24590.0,51.5083,51.5565,51.4409,51.4505,24590.0
2023-01-10 10:50:00,53.39,53.5,53.39,53.41,150143.0,51.4409,51.5468,51.4409,51.4601,150143.0
2023-01-10 10:55:00,53.42,53.51,53.42,53.47,11952.0,51.4698,51.5565,51.4698,51.5179,11952.0
2023-01-10 11:00:00,53.46,53.47,53.35,53.36,25520.0,51.5083,51.5179,51.4023,51.412,25520.0
2023-01-10 11:05:00,53.37,53.41,53.3,53.41,33342.0,51.4216,51.4601,51.3541,51.4601,33342.0
2023-01-10 11:10:00,53.43,53.57,53.42,53.48,27714.0,51.4794,51.6143,51.4698,51.5276,27714.0
2023-01-10 11:15:00,53.48,53.53,53.39,53.49,32764.0,51.5276,51.5757,51.4409,51.5372,32764.0
2023-01-10 11:20:00,53.48,53.62,53.47,53.62,18154.0,51.5276,51.6625,51.5179,51.6625,18154.0
2023-01-10 11:25:00,53.62,53.72,53.58,53.61,33582.0,51.6625,51.7588,51.6239,51.6528,33582.0
2023-01-10 11:30:00,53.61,53.65,53.57,53.59,11399.0,51.6528,51.6914,51.6143,51.6336,11399.0
2023-01-10 11:35:00,53.6,53.69,53.59,53.68,8969.0,51.6432,51.7299,51.6336,51.7203,8969.0
2023-01-10 11:40:00,53.7,53.73,53.65,53.68,19026.0,51.7395,51.7684,51.6914,51.7203,19026.0
2023-01-10 11:45:00,53.67,53.69,53.57,53.66,29696.0,51.7106,51.7299,51.6143,51.701,29696.0
2023-01-10 11:50:00,53.65,53.69,53.57,53.6,23240.0,51.6914,51.7299,51.6143,51.6432,23240.0
2023-01-10 11:55:00,53.63,53.68,53.61,53.67,7601.0,51.6721,51.7203,51.6528,51.7106,7601.0
2023-01-10 12:00:00,53.66,53.67,53.46,53.47,21806.0,51.701,51.7106,51.5083,51.5179,21806.0
2023-01-10 12:05:00,53.48,53.5,53.44,53.46,18330.0,51.5276,51.5468,51.489,51.5083,18330.0
2023-01-10 12:10:00,53.47,53.5,53.41,53.41,16656.0,51.5179,51.5468,51.4601,51.4601,16656.0
2023-01-10 12:15:00,53.41,53.51,53.36,53.49,25651.0,51.4601,51.5565,51.412,51.5372,25651.0
2023-01-10 12:20:00,53.49,53.52,53.45,53.47,9548.0,51.5372,51.5661,51.4987,51.5179,9548.0
2023-01-10 12:25:00,53.48,53.54,53.46,53.52,11554.0,51.5276,51.5854,51.5083,51.5661,11554.0
2023-01-10 12:30:00,53.52,53.54,53.48,53.53,10904.0,51.5661,51.5854,51.5276,51.5757,10904.0
2023-01-10 12:35:00,53.51,53.6,53.49,53.59,11094.0,51.5565,51.6432,51.5372,51.6336,11094.0
2023-01-10 12:40:00,53.59,53.6,53.55,53.56,6497.0,51.6336,51.6432,51.595,51.6047,6497.0
2023-01-10 12:45:00,53.55,53.61,53.53,53.6,13767.0,51.595,51.6528,51.5757,51.6432,13767.0
2023-01-10 12:50:00,53.59,53.66,53.53,53.55,15132.0,51.6336,51.701,51.5757,51.595,15132.0
2023-01-10 12:55:00,53.55,53.57,53.51,53.53,8036.0,51.595,51.6143,51.5565,51.5757,8036.0
2023-01-10 13:00:00,53.54,53.62,53.51,53.59,22712.0,51.5854,51.6625,51.5565,51.6336,22712.0
2023-01-10 13:05:00,53.61,53.63,53.58,53.58,7283.0,51.6528,51.6721,51.6239,51.6239,7283.0
2023-01-10 13:10:00,53.59,53.59,53.53,53.53,5594.0,51.6336,51.6336,51.5757,51.5757,5594.0
2023-01-10 13:15:00,53.54,53.55,53.46,53.48,9302.0,51.5854,51.595,51.5083,51.5276,9302.0
2023-01-10 13:20:00,53.5,53.56,53.49,53.54,13759.0,51.5468,51.6047,51.5372,51.5854,13759.0
2023-01-10 13:25:00,53.54,53.58,53.52,53.55,9413.0,51.5854,51.6239,51.5661,51.595,9413.0
2023-01-10 13:30:00,53.55,53.67,53.54,53.63,52078.0,51.595,51.7106,51.5854,51.6721,52078.0
2023-01-10 13:35:00,53.62,53.68,53.59,53.63,10259.0,51.6625,51.7203,51.6336,51.6721,10259.0
2023-01-10 13:40:00,53.63,53.64,53.57,53.57,26253.0,51.6721,51.6817,51.6143,51.6143,26253.0
2023-01-10 13:45:00,53.58,53.63,53.57,53.62,13515.0,51.6239,51.6721,51.6143,51.6625,13515.0
2023-01-10 13:50:00,53.62,53.62,53.57,53.6,6813.0,51.6625,51.6625,51.6143,51.6432,6813.0
2023-01-10 13:55:00,53.59,53.63,53.57,53.62,10888.0,51.6336,51.6721,51.6143,51.6625,10888.0
2023-01-10 14:00:00,53.62,53.66,53.62,53.62,7304.0,51.6625,51.701,51.6625,51.6625,7304.0
2023-01-10 14:05:00,53.62,53.68,53.61,53.66,12720.0,51.6625,51.7203,51.6528,51.701,12720.0
2023-01-10 14:10:00,53.67,53.72,53.67,53.71,16055.0,51.7106,51.7588,51.7106,51.7492,16055.0
2023-01-10 14:15:00,53.72,53.78,53.72,53.75,20410.0,51.7588,51.8166,51.7588,51.7877,20410.0
2023-01-10 14:20:00,53.75,53.75,53.69,53.72,28801.0,51.7877,51.7877,51.7299,51.7588,28801.0
2023-01-10 14:25:00,53.72,53.73,53.67,53.72,12472.0,51.7588,51.7684,51.7106,51.7588,12472.0
2023-01-10 14:30:00,53.72,53.76,53.69,53.72,11378.0,51.7588,51.7973,51.7299,51.7588,11378.0
2023-01-10 14:35:00,53.72,53.75,53.69,53.69,65749.0,51.7588,51.7877,51.7299,51.7299,65749.0
2023-01-10 14:40:00,53.69,53.69,53.58,53.62,67444.0,51.7299,51.7299,51.6239,51.6625,67444.0
2023-01-10 14:45:00,53.62,53.69,53.59,53.67,13575.0,51.6625,51.7299,51.6336,51.7106,13575.0
2023-01-10 14:50:00,53.68,53.74,53.67,53.73,82461.0,51.7203,51.7781,51.7106,51.7684,82461.0
2023-01-10 14:55:00,53.74,53.74,53.67,53.69,14108.0,51.7781,51.7781,51.7106,51.7299,14108.0
2023-01-10 15:00:00,53.7,53.71,53.64,53.7,19720.0,51.7395,51.7492,51.6817,51.7395,19720.0
2023-01-10 15:05:00,53.7,53.74,53.69,53.73,22521.0,51.7395,51.7781,51.7299,51.7684,22521.0
2023-01-10 15:10:00,53.73,53.8,53.72,53.79,19370.0,51.7684,51.8359,51.7588,51.8263,19370.0
2023-01-10 15:15:00,53.8,53.81,53.73,53.73,63137.0,51.8359,51.8455,51.7684,51.7684,63137.0
2023-01-10 15:20:00,53.74,53.74,53.64,53.65,64754.0,51.7781,51.7781,51.6817,51.6914,64754.0
2023-01-10 15:25:00,53.66,53.69,53.62,53.69,32160.0,51.701,51.7299,51.6625,51.7299,32160.0
2023-01-10 15:30:00,53.69,53.76,53.67,53.73,45455.0,51.7299,51.7973,51.7106,51.7684,45455.0
2023-01-10 15:35:00,53.73,53.79,53.71,53.76,147423.0,51.7684,51.8263,51.7492,51.7973,147423.0
2023-01-10 15:40:00,53.76,53.77,53.69,53.76,65165.0,51.7973,51.807,51.7299,51.7973,65165.0
2023-01-10 15:45:00,53.75,53.85,53.73,53.83,52565.0,51.7877,51.8841,51.7684,51.8648,52565.0
2023-01-10 15:50:00,53.83,53.91,53.81,53.81,127607.0,51.8648,51.9419,51.8455,51.8455,127607.0
2023-01-10 15:55:00,53.82,53.91,53.73,53.8,291161.0,51.8552,51.9419,51.7684,51.8359,291161.0
2023-01-11 09:30:00,52.83,53.06,52.5,52.67,221789.0,50.9013,51.1229,50.5833,50.7471,221789.0
2023-01-11 09:35:00,52.76,53.2,52.63,53.18,36178.0,50.8339,51.2578,50.7086,51.2385,36178.0
2023-01-11 09:40:00,53.19,53.41,53.12,53.3,76807.0,51.2482,51.4601,51.1807,51.3541,76807.0
2023-01-11 09:45:00,53.3,53.4,53.25,53.4,21887.0,51.3541,51.4505,51.306,51.4505,21887.0
2023-01-11 09:50:00,53.41,53.48,53.31,53.46,25140.0,51.4601,51.5276,51.3638,51.5083,25140.0
2023-01-11 09:55:00,53.44,53.47,53.3,53.34,24983.0,51.489,51.5179,51.3541,51.3927,24983.0
2023-01-11 10:00:00,53.35,53.47,53.27,53.47,25808.0,51.4023,51.5179,51.3252,51.5179,25808.0
2023-01-11 10:05:00,53.47,53.53,53.45,53.48,20260.0,51.5179,51.5757,51.4987,51.5276,20260.0
2023-01-11 10:10:00,53.47,53.47,53.34,53.38,25727.0,51.5179,51.5179,51.3927,51.4312,25727.0
2023-01-11 10:15:00,53.39,53.42,53.29,53.35,48635.0,51.4409,51.4698,51.3445,51.4023,48635.0
2023-01-11 10:20:00,53.35,53.4,53.24,53.28,18363.0,51.4023,51.4505,51.2963,51.3349,18363.0
2023-01-11 10:25:00,53.27,53.3,53.18,53.29,70287.0,51.3252,51.3541,51.2385,51.3445,70287.0
2023-01-11 10:30:00,53.3,53.3,53.18,53.26,43419.0,51.3541,51.3541,51.2385,51.3156,43419.0
2023-01-11 10:35:00,53.22,53.37,53.2,53.37,12327.0,51.2771,51.4216,51.2578,51.4216,12327.0
2023-01-11 10:40:00,53.39,53.42,53.22,53.26,41291.0,51.4409,51.4698,51.2771,51.3156,41291.0
2023-01-11 10:45:00,53.25,53.31,53.22,53.25,22628.0,51.306,51.3638,51.2771,51.306,22628.0
2023-01-11 10:50:00,53.25,53.25,53.09,53.09,23865.0,51.306,51.306,51.1518,51.1518,23865.0
2023-01-11 10:55:00,53.1,53.15,53.05,53.07,14952.0,51.1614,51.2096,51.1133,51.1325,14952.0
2023-01-11 11:00:00,53.08,53.12,52.97,53.1,17342.0,51.1422,51.1807,51.0362,51.1614,17342.0
2023-01-11 11:05:00,53.11,53.17,53.08,53.09,15483.0,51.1711,51.2289,51.1422,51.1518,15483.0
2023-01-11 11:10:00,53.09,53.16,53.09,53.14,12191.0,51.1518,51.2193,51.1518,51.2,12191.0
2023-01-11 11:15:00,53.15,53.21,53.13,53.18,9814.0,51.2096,51.2674,51.1903,51.2385,9814.0
2023-01-11 11:20:00,53.19,53.25,53.18,53.21,16661.0,51.2482,51.306,51.2385,51.2674,16661.0
2023-01-11 11:25:00,53.21,53.26,53.16,53.18,14984.0,51.2674,51.3156,51.2193,51.2385,14984.0
2023-01-11 11:30:00,53.18,53.24,53.17,53.21,39998.0,51.2385,51.2963,51.2289,51.2674,39998.0
2023-01-11 11:35:00,53.21,53.3,53.1,53.1,90519.0,51.2674,51.3541,51.1614,51.1614,90519.0
2023-01-11 11:40:00,53.12,53.29,52.95,53.03,135376.0,51.1807,51.3445,51.0169,51.094,135376.0
2023-01-11 11:45:00,53.03,53.16,53.03,53.07,14991.0,51.094,51.2193,51.094,51.1325,14991.0
2023-01-11 11:50:00,53.05,53.07,53.01,53.06,13938.0,51.1133,51.1325,51.0747,51.1229,13938.0
2023-01-11 11:55:00,53.06,53.06,53.0,53.04,11027.0,51.1229,51.1229,51.0651,51.1036,11027.0
2023-01-11 12:00:00,53.04,53.12,53.04,53.09,18067.0,51.1036,51.1807,51.1036,51.1518,18067.0
2023-01-11 12:05:00,53.1,53.15,53.07,53.15,11970.0,51.1614,51.2096,51.1325,51.2096,11970.0
2023-01-11 12:10:00,53.15,53.19,53.14,53.19,20806.0,51.2096,51.2482,51.2,51.2482,20806.0
2023-01-11 12:15:00,53.19,53.29,53.18,53.21,45202.0,51.2482,51.3445,51.2385,51.2674,45202.0
2023-01-11 12:20:00,53.23,53.33,53.22,53.31,10186.0,51.2867,51.383,51.2771,51.3638,10186.0
2023-01-11 12:25:00,53.3,53.36,53.29,53.33,11463.0,51.3541,51.412,51.3445,51.383,11463.0
2023-01-11 12:30:00,53.33,53.35,53.28,53.34,22161.0,51.383,51.4023,51.3349,51.3927,22161.0
2023-01-11 12:35:00,53.32,53.41,53.31,53.4,9828.0,51.3734,51.4601,51.3638,51.4505,9828.0
2023-01-11 12:40:00,53.39,53.4,53.32,53.36,22726.0,51.4409,51.4505,51.3734,51.412,22726.0
2023-01-11 12:45:00,53.35,53.36,53.26,53.28,32897.0,51.4023,51.412,51.3156,51.3349,32897.0
2023-01-11 12:50:00,53.28,53.32,53.27,53.3,10354.0,51.3349,51.3734,51.3252,51.3541,10354.0
2023-01-11 12:55:00,53.3,53.32,53.25,53.27,12781.0,51.3541,51.3734,51.306,51.3252,12781.0
2023-01-11 13:00:00,53.27,53.32,53.25,53.28,29755.0,51.3252,51.3734,51.306,51.3349,29755.0
2023-01-11 13:05:00,53.29,53.33,53.28,53.32,17722.0,51.3445,51.383,51.3349,51.3734,17722.0
2023-01-11 13:10:00,53.32,53.32,53.16,53.25,26590.0,51.3734,51.3734,51.2193,51.306,26590.0
2023-01-11 13:15:00,53.25,53.25,53.19,53.2,24033.0,51.306,51.306,51.2482,51.2578,24033.0
2023-01-11 13:20:00,53.19,53.23,53.11,53.23,16235.0,51.2482,51.2867,51.1711,51.2867,16235.0
2023-01-11 13:25:00,53.24,53.3,53.23,53.29,12583.0,51.2963,51.3541,51.2867,51.3445,12583.0
2023-01-11 13:30:00,53.29,53.32,53.26,53.29,12100.0,51.3445,51.3734,51.3156,51.3445,12100.0
2023-01-11 13:35:00,53.28,53.32,53.27,53.28,13658.0,51.3349,51.3734,51.3252,51.3349,13658.0
2023-01-11 13:40:00,53.28,53.3,53.25,53.26,15225.0,51.3349,51.3541,51.306,51.3156,15225.0
2023-01-11 13:45:00,53.27,53.31,53.22,53.28,25226.0,51.3252,51.3638,51.2771,51.3349,25226.0
2023-01-11 13:50:00,53.29,53.29,53.2,53.21,17706.0,51.3445,51.3445,51.2578,51.2674,17706.0
2023-01-11 13:55:00,53.23,53.28,53.21,53.26,11903.0,51.2867,51.3349,51.2674,51.3156,11903.0
2023-01-11 14:00:00,53.25,53.28,53.23,53.25,43899.0,51.306,51.3349,51.2867,51.306,43899.0
2023-01-11 14:05:00,53.24,53.24,53.18,53.21,12206.0,51.2963,51.2963,51.2385,51.2674,12206.0
2023-01-11 14:10:00,53.21,53.25,53.2,53.23,9490.0,51.2674,51.306,51.2578,51.2867,9490.0
2023-01-11 14:15:00,53.24,53.28,53.22,53.25,13967.0,51.2963,51.3349,51.2771,51.306,13967.0
2023-01-11 14:20:00,53.24,53.3,53.22,53.28,26250.0,51.2963,51.3541,51.2771,51.3349,26250.0
2023-01-11 14:25:00,53.28,53.31,53.24,53.29,34279.0,51.3349,51.3638,51.2963,51.3445,34279.0
2023-01-11 14:30:00,53.29,53.31,53.26,53.3,13086.0,51.3445,51.3638,51.3156,51.3541,13086.0
2023-01-11 14:35:00,53.3,53.31,53.22,53.25,20793.0,51.3541,51.3638,51.2771,51.306,20793.0
2023-01-11 14:40:00,53.25,53.26,53.21,53.24,17821.0,51.306,51.3156,51.2674,51.2963,17821.0
2023-01-11 14:45:00,53.24,53.25,53.15,53.21,35048.0,51.2963,51.306,51.2096,51.2674,35048.0
2023-01-11 14:50:00,53.2,53.22,53.17,53.18,13785.0,51.2578,51.2771,51.2289,51.2385,13785.0
2023-01-11 14:55:00,53.17,53.19,53.15,53.17,12307.0,51.2289,51.2482,51.2096,51.2289,12307.0
2023-01-11 15:00:00,53.16,53.23,53.11,53.22,14382.0,51.2193,51.2867,51.1711,51.2771,14382.0
2023-01-11 15:05:00,53.22,53.24,53.16,53.18,18412.0,51.2771,51.2963,51.2193,51.2385,18412.0
2023-01-11 15:10:00,53.18,53.2,53.14,53.15,15607.0,51.2385,51.2578,51.2,51.2096,15607.0
2023-01-11 15:15:00,53.15,53.17,53.13,53.14,12148.0,51.2096,51.2289,51.1903,51.2,12148.0
2023-01-11 15:20:00,53.14,53.19,53.12,53.16,25424.0,51.2,51.2482,51.1807,51.2193,25424.0
2023-01-11 15:25:00,53.16,53.19,53.15,53.17,35152.0,51.2193,51.2482,51.2096,51.2289,35152.0
2023-01-11 15:30:00,53.16,53.17,53.07,53.13,47101.0,51.2193,51.2289,51.1325,51.1903,47101.0
2023-01-11 15:35:00,53.12,53.17,53.07,53.09,72567.0,51.1807,51.2289,51.1325,51.1518,72567.0
2023-01-11 15:40:00,53.09,53.12,53.05,53.09,56783.0,51.1518,51.1807,51.1133,51.1518,56783.0
2023-01-11 15:45:00,53.09,53.2,53.08,53.2,57543.0,51.1518,51.2578,51.1422,51.2578,57543.0
2023-01-11 15:50:00,53.2,53.25,53.18,53.23,123801.0,51.2578,51.306,51.2385,51.2867,123801.0
2023-01-11 15:55:00,53.23,53.29,53.22,53.25,221981.0,51.2867,51.3445,51.2771,51.306,221981.0
2023-01-12 09:30:00,53.25,53.49,52.77,52.8,128331.0,51.306,51.5372,50.8435,50.8724,128331.0
2023-01-12 09:35:00,52.88,53.0,52.53,52.84,48464.0,50.9495,51.0651,50.6123,50.9109,48464.0
2023-01-12 09:40:00,52.85,52.95,52.53,52.57,87250.0,50.9206,51.0169,50.6123,50.6508,87250.0
2023-01-12 09:45:00,52.56,52.91,52.55,52.87,40099.0,50.6412,50.9784,50.6315,50.9398,40099.0
2023-01-12 09:50:00,52.87,53.14,52.82,53.04,49203.0,50.9398,51.2,50.8917,51.1036,49203.0
2023-01-12 09:55:00,53.04,53.3,52.97,53.26,55709.0,51.1036,51.3541,51.0362,51.3156,55709.0
2023-01-12 10:00:00,53.27,53.57,53.25,53.55,49744.0,51.3252,51.6143,51.306,51.595,49744.0
2023-01-12 10:05:00,53.55,53.65,53.38,53.45,47667.0,51.595,51.6914,51.4312,51.4987,47667.0
2023-01-12 10:10:00,53.47,53.74,53.41,53.64,46966.0,51.5179,51.7781,51.4601,51.6817,46966.0
2023-01-12 10:15:00,53.62,53.69,53.56,53.59,22513.0,51.6625,51.7299,51.6047,51.6336,22513.0
2023-01-12 10:20:00,53.63,53.66,53.52,53.57,29055.0,51.6721,51.701,51.5661,51.6143,29055.0
2023-01-12 10:25:00,53.59,53.73,53.56,53.71,25972.0,51.6336,51.7684,51.6047,51.7492,25972.0
2023-01-12 10:30:00,53.7,53.79,53.66,53.73,20743.0,51.7395,51.8263,51.701,51.7684,20743.0
2023-01-12 10:35:00,53.75,53.85,53.71,53.82,29516.0,51.7877,51.8841,51.7492,51.8552,29516.0
2023-01-12 10:40:00,53.82,53.85,53.63,53.67,20665.0,51.8552,51.8841,51.6721,51.7106,20665.0
2023-01-12 10:45:00,53.68,53.74,53.5,53.61,15161.0,51.7203,51.7781,51.5468,51.6528,15161.0
2023-01-12 10:50:00,53.6,53.71,53.57,53.71,9262.0,51.6432,51.7492,51.6143,51.7492,9262.0
2023-01-12 10:55:00,53.73,53.77,53.69,53.69,25327.0,51.7684,51.807,51.7299,51.7299,25327.0
2023-01-12 11:00:00,53.68,53.68,53.44,53.5,15345.0,51.7203,51.7203,51.489,51.5468,15345.0
2023-01-12 11:05:00,53.52,53.6,53.49,53.53,13201.0,51.5661,51.6432,51.5372,51.5757,13201.0
2023-01-12 11:10:00,53.52,53.7,53.52,53.7,11809.0,51.5661,51.7395,51.5661,51.7395,11809.0
2023-01-12 11:15:00,53.7,53.74,53.67,53.69,40226.0,51.7395,51.7781,51.7106,51.7299,40226.0
2023-01-12 11:20:00,53.69,53.69,53.6,53.64,9874.0,51.7299,51.7299,51.6432,51.6817,9874.0
2023-01-12 11:25:00,53.65,53.65,53.5,53.6,18556.0,51.6914,51.6914,51.5468,51.6432,18556.0
2023-01-12 11:30:00,53.59,53.71,53.59,53.71,19114.0,51.6336,51.7492,51.6336,51.7492,19114.0
2023-01-12 11:35:00,53.72,53.83,53.68,53.69,28148.0,51.7588,51.8648,51.7203,51.7299,28148.0
2023-01-12 11:40:00,53.68,53.8,53.64,53.77,10829.0,51.7203,51.8359,51.6817,51.807,10829.0
2023-01-12 11:45:00,53.78,53.78,53.7,53.71,12975.0,51.8166,51.8166,51.7395,51.7492,12975.0
2023-01-12 11:50:00,53.71,53.77,53.7,53.75,13278.0,51.7492,51.807,51.7395,51.7877,13278.0
2023-01-12 11:55:00,53.74,53.86,53.72,53.83,38842.0,51.7781,51.8937,51.7588,51.8648,38842.0
2023-01-12 12:00:00,53.83,53.92,53.79,53.92,48801.0,51.8648,51.9515,51.8263,51.9515,48801.0
2023-01-12 12:05:00,53.92,54.01,53.89,53.98,40462.0,51.9515,52.0382,51.9226,52.0093,40462.0
2023-01-12 12:10:00,53.95,54.03,53.94,54.01,18493.0,51.9804,52.0575,51.9708,52.0382,18493.0
2023-01-12 12:15:00,54.02,54.06,53.98,54.04,9372.0,52.0479,52.0864,52.0093,52.0671,9372.0
2023-01-12 12:20:00,54.05,54.07,53.99,54.01,13373.0,52.0768,52.096,52.019,52.0382,13373.0
2023-01-12 12:25:00,54.0,54.03,53.95,54.02,18751.0,52.0286,52.0575,51.9804,52.0479,18751.0
2023-01-12 12:30:00,54.03,54.08,54.02,54.03,14125.0,52.0575,52.1057,52.0479,52.0575,14125.0
2023-01-12 12:35:00,54.04,54.08,54.02,54.04,37900.0,52.0671,52.1057,52.0479,52.0671,37900.0
2023-01-12 12:40:00,54.04,54.04,53.96,53.98,10996.0,52.0671,52.0671,51.99,52.0093,10996.0
2023-01-12 12:45:00,53.99,54.0,53.91,53.91,20077.0,52.019,52.0286,51.9419,51.9419,20077.0
2023-01-12 12:50:00,53.91,53.97,53.91,53.93,11420.0,51.9419,51.9997,51.9419,51.9611,11420.0
2023-01-12 12:55:00,53.92,54.02,53.89,53.89,18601.0,51.9515,52.0479,51.9226,51.9226,18601.0
2023-01-12 13:00:00,53.88,53.91,53.81,53.85,23968.0,51.913,51.9419,51.8455,51.8841,23968.0
2023-01-12 13:05:00,53.88,53.88,53.82,53.82,16554.0,51.913,51.913,51.8552,51.8552,16554.0
2023-01-12 13:10:00,53.82,53.82,53.75,53.75,20225.0,51.8552,51.8552,51.7877,51.7877,20225.0
2023-01-12 13:15:00,53.75,53.81,53.73,53.74,21959.0,51.7877,51.8455,51.7684,51.7781,21959.0
2023-01-12 13:20:00,53.75,53.75,53.68,53.7,67379.0,51.7877,51.7877,51.7203,51.7395,67379.0
2023-01-12 13:25:00,53.7,53.7,53.46,53.48,46829.0,51.7395,51.7395,51.5083,51.5276,46829.0
2023-01-12 13:30:00,53.46,53.6,53.43,53.59,31291.0,51.5083,51.6432,51.4794,51.6336,31291.0
2023-01-12 13:35:00,53.59,53.71,53.58,53.66,67452.0,51.6336,51.7492,51.6239,51.701,67452.0
2023-01-12 13:40:00,53.65,53.66,53.61,53.62,17544.0,51.6914,51.701,51.6528,51.6625,17544.0
2023-01-12 13:45:00,53.62,53.62,53.57,53.59,33868.0,51.6625,51.6625,51.6143,51.6336,33868.0
2023-01-12 13:50:00,53.59,53.65,53.58,53.62,23988.0,51.6336,51.6914,51.6239,51.6625,23988.0
2023-01-12 13:55:00,53.62,53.72,53.62,53.65,25904.0,51.6625,51.7588,51.6625,51.6914,25904.0
2023-01-12 14:00:00,53.65,53.65,53.56,53.58,22055.0,51.6914,51.6914,51.6047,51.6239,22055.0
2023-01-12 14:05:00,53.58,53.63,53.53,53.54,24211.0,51.6239,51.6721,51.5757,51.5854,24211.0
2023-01-12 14:10:00,53.55,53.58,53.49,53.52,109022.0,51.595,51.6239,51.5372,51.5661,109022.0
2023-01-12 14:15:00,53.52,53.69,53.52,53.65,85005.0,51.5661,51.7299,51.5661,51.6914,85005.0
2023-01-12 14:20:00,53.67,53.72,53.64,53.66,44061.0,51.7106,51.7588,51.6817,51.701,44061.0
2023-01-12 14:25:00,53.67,53.79,53.66,53.72,93620.0,51.7106,51.8263,51.701,51.7588,93620.0
2023-01-12 14:30:00,53.71,53.72,53.68,53.69,11648.0,51.7492,51.7588,51.7203,51.7299,11648.0
2023-01-12 14:35:00,53.69,53.74,53.66,53.73,10234.0,51.7299,51.7781,51.701,51.7684,10234.0
2023-01-12 14:40:00,53.74,53.76,53.71,53.72,23393.0,51.7781,51.7973,51.7492,51.7588,23393.0
2023-01-12 14:45:00,53.73,53.74,53.68,53.7,21475.0,51.7684,51.7781,51.7203,51.7395,21475.0
2023-01-12 14:50:00,53.69,53.69,53.64,53.69,11258.0,51.7299,51.7299,51.6817,51.7299,11258.0
2023-01-12 14:55:00,53.69,53.75,53.67,53.75,24021.0,51.7299,51.7877,51.7106,51.7877,24021.0
2023-01-12 15:00:00,53.74,53.76,53.67,53.75,29635.0,51.7781,51.7973,51.7106,51.7877,29635.0
2023-01-12 15:05:00,53.74,53.75,53.66,53.66,29479.0,51.7781,51.7877,51.701,51.701,29479.0
2023-01-12 15:10:00,53.66,53.71,53.65,53.66,40435.0,51.701,51.7492,51.6914,51.701,40435.0
2023-01-12 15:15:00,53.66,53.72,53.64,53.65,50312.0,51.701,51.7588,51.6817,51.6914,50312.0
2023-01-12 15:20:00,53.65,53.69,53.61,53.68,51419.0,51.6914,51.7299,51.6528,51.7203,51419.0
2023-01-12 15:25:00,53.68,53.68,53.6,53.6,30041.0,51.7203,51.7203,51.6432,51.6432,30041.0
2023-01-12 15:30:00,53.6,53.73,53.54,53.69,101547.0,51.6432,51.7684,51.5854,51.7299,101547.0
2023-01-12 15:35:00,53.7,53.76,53.69,53.76,32800.0,51.7395,51.7973,51.7299,51.7973,32800.0
2023-01-12 15:40:00,53.78,53.78,53.61,53.63,45009.0,51.8166,51.8166,51.6528,51.6721,45009.0
2023-01-12 15:45:00,53.63,53.64,53.51,53.57,69657.0,51.6721,51.6817,51.5565,51.6143,69657.0
2023-01-12 15:50:00,53.58,53.62,53.53,53.53,132485.0,51.6239,51.6625,51.5757,51.5757,132485.0
2023-01-12 15:55:00,53.53,53.55,53.48,53.49,528560.0,51.5757,51.595,51.5276,51.5372,528560.0
2023-01-13 09:30:00,53.0,53.72,52.96,53.72,168725.0,51.0651,51.7588,51.0266,51.7588,168725.0
2023-01-13 09:35:00,53.75,53.79,53.43,53.5,22242.0,51.7877,51.8263,51.4794,51.5468,22242.0
2023-01-13 09:40:00,53.51,53.61,53.41,53.57,103709.0,51.5565,51.6528,51.4601,51.6143,103709.0
2023-01-13 09:45:00,53.55,53.69,53.5,53.58,33487.0,51.595,51.7299,51.5468,51.6239,33487.0
2023-01-13 09:50:00,53.57,53.72,53.55,53.72,21635.0,51.6143,51.7588,51.595,51.7588,21635.0
2023-01-13 09:55:00,53.72,53.77,53.67,53.74,20685.0,51.7588,51.807,51.7106,51.7781,20685.0
2023-01-13 10:00:00,53.76,53.97,53.75,53.94,36091.0,51.7973,51.9997,51.7877,51.9708,36091.0
2023-01-13 10:05:00,53.94,54.06,53.94,54.03,36329.0,51.9708,52.0864,51.9708,52.0575,36329.0
2023-01-13 10:10:00,54.04,54.2,54.01,54.13,42250.0,52.0671,52.2213,52.0382,52.1538,42250.0
2023-01-13 10:15:00,54.13,54.19,54.13,54.14,26671.0,52.1538,52.2117,52.1538,52.1635,26671.0
2023-01-13 10:20:00,54.15,54.2,54.08,54.15,25474.0,52.1731,52.2213,52.1057,52.1731,25474.0
2023-01-13 10:25:00,54.14,54.14,53.99,54.06,23276.0,52.1635,52.1635,52.019,52.0864,23276.0
2023-01-13 10:30:00,54.07,54.08,53.96,54.07,30116.0,52.096,52.1057,51.99,52.096,30116.0
2023-01-13 10:35:00,54.05,54.05,53.89,53.9,22197.0,52.0768,52.0768,51.9226,51.9322,22197.0
2023-01-13 10:40:00,53.9,54.07,53.89,54.05,37363.0,51.9322,52.096,51.9226,52.0768,37363.0
2023-01-13 10:45:00,54.05,54.07,53.91,53.94,22883.0,52.0768,52.096,51.9419,51.9708,22883.0
2023-01-13 10:50:00,53.94,53.95,53.89,53.91,12900.0,51.9708,51.9804,51.9226,51.9419,12900.0
2023-01-13 10:55:00,53.91,53.94,53.83,53.9,25744.0,51.9419,51.9708,51.8648,51.9322,25744.0
2023-01-13 11:00:00,53.89,54.01,53.85,53.89,46511.0,51.9226,52.0382,51.8841,51.9226,46511.0
2023-01-13 11:05:00,53.89,53.91,53.76,53.76,14227.0,51.9226,51.9419,51.7973,51.7973,14227.0
2023-01-13 11:10:00,53.76,53.8,53.73,53.8,21739.0,51.7973,51.8359,51.7684,51.8359,21739.0
2023-01-13 11:15:00,53.79,53.87,53.76,53.84,23098.0,51.8263,51.9033,51.7973,51.8744,23098.0
2023-01-13 11:20:00,53.84,53.92,53.78,53.87,32861.0,51.8744,51.9515,51.8166,51.9033,32861.0
2023-01-13 11:25:00,53.87,53.88,53.81,53.84,23256.0,51.9033,51.913,51.8455,51.8744,23256.0
2023-01-13 11:30:00,53.83,53.84,53.76,53.78,25991.0,51.8648,51.8744,51.7973,51.8166,25991.0
2023-01-13 11:35:00,53.77,53.84,53.74,53.83,13593.0,51.807,51.8744,51.7781,51.8648,13593.0
2023-01-13 11:40:00,53.84,53.85,53.77,53.84,15524.0,51.8744,51.8841,51.807,51.8744,15524.0
2023-01-13 11:45:00,53.85,53.94,53.82,53.94,14479.0,51.8841,51.9708,51.8552,51.9708,14479.0
2023-01-13 11:50:00,53.94,53.94,53.85,53.89,13654.0,51.9708,51.9708,51.8841,51.9226,13654.0
2023-01-13 11:55:00,53.89,53.93,53.81,53.84,14109.0,51.9226,51.9611,51.8455,51.8744,14109.0
2023-01-13 12:00:00,53.85,53.89,53.78,53.78,18837.0,51.8841,51.9226,51.8166,51.8166,18837.0
2023-01-13 12:05:00,53.78,53.83,53.78,53.8,11422.0,51.8166,51.8648,51.8166,51.8359,11422.0
2023-01-13 12:10:00,53.79,53.9,53.78,53.89,13601.0,51.8263,51.9322,51.8166,51.9226,13601.0
2023-01-13 12:15:00,53.89,53.93,53.88,53.9,11810.0,51.9226,51.9611,51.913,51.9322,11810.0
2023-01-13 12:20:00,53.9,53.94,53.85,53.88,22358.0,51.9322,51.9708,51.8841,51.913,22358.0
2023-01-13 12:25:00,53.89,53.95,53.86,53.92,12665.0,51.9226,51.9804,51.8937,51.9515,12665.0
2023-01-13 12:30:00,53.93,53.93,53.84,53.84,7840.0,51.9611,51.9611,51.8744,51.8744,7840.0
2023-01-13 12:35:00,53.84,53.85,53.79,53.83,13950.0,51.8744,51.8841,51.8263,51.8648,13950.0
2023-01-13 12:40:00,53.82,53.9,53.81,53.9,15684.0,51.8552,51.9322,51.8455,51.9322,15684.0
2023-01-13 12:45:00,53.89,53.93,53.88,53.91,14139.0,51.9226,51.9611,51.913,51.9419,14139.0
2023-01-13 12:50:00,53.91,53.97,53.9,53.97,18297.0,51.9419,51.9997,51.9322,51.9997,18297.0
2023-01-13 12:55:00,53.96,54.08,53.95,54.08,24822.0,51.99,52.1057,51.9804,52.1057,24822.0
2023-01-13 13:00:00,54.1,54.22,54.07,54.19,97988.0,52.1249,52.2406,52.096,52.2117,97988.0
2023-01-13 13:05:00,54.17,54.28,54.17,54.26,17869.0,52.1924,52.2984,52.1924,52.2791,17869.0
2023-01-13 13:10:00,54.25,54.26,54.12,54.21,26509.0,52.2695,52.2791,52.1442,52.2309,26509.0
2023-01-13 13:15:00,54.22,54.24,54.14,54.18,21543.0,52.2406,52.2598,52.1635,52.202,21543.0
2023-01-13 13:20:00,54.19,54.27,54.18,54.27,14615.0,52.2117,52.2887,52.202,52.2887,14615.0
2023-01-13 13:25:00,54.27,54.33,54.26,54.27,24562.0,52.2887,52.3465,52.2791,52.2887,24562.0
2023-01-13 13:30:00,54.26,54.36,54.25,54.32,21225.0,52.2791,52.3754,52.2695,52.3369,21225.0
2023-01-13 13:35:00,54.33,54.35,54.27,54.33,14537.0,52.3465,52.3658,52.2887,52.3465,14537.0
2023-01-13 13:40:00,54.34,54.37,54.31,54.35,15152.0,52.3562,52.3851,52.3273,52.3658,15152.0
2023-01-13 13:45:00,54.34,54.41,54.32,54.41,18209.0,52.3562,52.4236,52.3369,52.4236,18209.0
2023-01-13 13:50:00,54.4,54.41,54.33,54.34,12909.0,52.414,52.4236,52.3465,52.3562,12909.0
2023-01-13 13:55:00,54.34,54.4,54.34,54.36,16277.0,52.3562,52.414,52.3562,52.3754,16277.0
2023-01-13 14:00:00,54.39,54.4,54.35,54.37,15710.0,52.4043,52.414,52.3658,52.3851,15710.0
2023-01-13 14:05:00,54.37,54.4,54.35,54.4,11418.0,52.3851,52.414,52.3658,52.414,11418.0
2023-01-13 14:10:00,54.4,54.43,54.37,54.43,17041.0,52.414,52.4429,52.3851,52.4429,17041.0
2023-01-13 14:15:00,54.43,54.66,54.43,54.44,60752.0,52.4429,52.6645,52.4429,52.4525,60752.0
2023-01-13 14:20:00,54.44,54.45,54.37,54.39,16132.0,52.4525,52.4622,52.3851,52.4043,16132.0
2023-01-13 14:25:00,54.39,54.45,54.38,54.44,17957.0,52.4043,52.4622,52.3947,52.4525,17957.0
2023-01-13 14:30:00,54.44,54.46,54.41,54.45,12957.0,52.4525,52.4718,52.4236,52.4622,12957.0
2023-01-13 14:35:00,54.45,54.48,54.38,54.44,43144.0,52.4622,52.4911,52.3947,52.4525,43144.0
2023-01-13 14:40:00,54.43,54.46,54.38,54.44,12404.0,52.4429,52.4718,52.3947,52.4525,12404.0
2023-01-13 14:45:00,54.44,54.48,54.41,54.47,38904.0,52.4525,52.4911,52.4236,52.4814,38904.0
2023-01-13 14:50:00,54.47,54.63,54.46,54.63,33982.0,52.4814,52.6356,52.4718,52.6356,33982.0
2023-01-13 14:55:00,54.62,54.67,54.57,54.63,33715.0,52.626,52.6741,52.5778,52.6356,33715.0
2023-01-13 15:00:00,54.62,54.7,54.6,54.68,35946.0,52.626,52.703,52.6067,52.6838,35946.0
2023-01-13 15:05:00,54.68,54.69,54.64,54.68,27946.0,52.6838,52.6934,52.6452,52.6838,27946.0
2023-01-13 15:10:00,54.68,54.74,54.67,54.73,52066.0,52.6838,52.7416,52.6741,52.7319,52066.0
2023-01-13 15:15:00,54.73,54.79,54.69,54.79,60459.0,52.7319,52.7897,52.6934,52.7897,60459.0
2023-01-13 15:20:00,54.79,54.88,54.77,54.83,89543.0,52.7897,52.8765,52.7705,52.8283,89543.0
2023-01-13 15:25:00,54.83,55.0,54.82,55.0,281640.0,52.8283,52.9921,52.8187,52.9921,281640.0
2023-01-13 15:30:00,55.0,55.01,54.94,55.0,251292.0,52.9921,53.0017,52.9343,52.9921,251292.0
2023-01-13 15:35:00,55.0,55.01,54.92,55.0,154394.0,52.9921,53.0017,52.915,52.9921,154394.0
2023-01-13 15:40:00,55.0,55.01,54.89,54.94,202546.0,52.9921,53.0017,52.8861,52.9343,202546.0
2023-01-13 15:45:00,54.94,54.97,54.83,54.96,96643.0,52.9343,52.9632,52.8283,52.9535,96643.0
2023-01-13 15:50:00,54.96,54.99,54.93,54.96,226783.0,52.9535,52.9824,52.9246,52.9535,226783.0
2023-01-13 15:55:00,54.96,55.04,54.95,54.95,323129.0,52.9535,53.0306,52.9439,52.9439,323129.0
2023-01-17 09:30:00,54.52,54.83,54.27,54.74,322301.0,52.5296,52.8283,52.2887,52.7416,322301.0
2023-01-17 09:35:00,54.72,54.85,54.48,54.63,355370.0,52.7223,52.8476,52.4911,52.6356,355370.0
2023-01-17 09:40:00,54.63,54.68,54.33,54.58,84059.0,52.6356,52.6838,52.3465,52.5874,84059.0
2023-01-17 09:45:00,54.58,54.7,54.43,54.46,165630.0,52.5874,52.703,52.4429,52.4718,165630.0
2023-01-17 09:50:00,54.47,54.47,54.19,54.25,68367.0,52.4814,52.4814,52.2117,52.2695,68367.0
2023-01-17 09:55:00,54.25,54.48,54.24,54.27,88509.0,52.2695,52.4911,52.2598,52.2887,88509.0
2023-01-17 10:00:00,54.28,54.62,54.27,54.47,60430.0,52.2984,52.626,52.2887,52.4814,60430.0
2023-01-17 10:05:00,54.47,54.47,54.21,54.28,47988.0,52.4814,52.4814,52.2309,52.2984,47988.0
2023-01-17 10:10:00,54.28,54.46,54.28,54.34,37471.0,52.2984,52.4718,52.2984,52.3562,37471.0
2023-01-17 10:15:00,54.34,54.39,54.3,54.38,75756.0,52.3562,52.4043,52.3176,52.3947,75756.0
2023-01-17 10:20:00,54.38,54.52,54.35,54.49,58413.0,52.3947,52.5296,52.3658,52.5007,58413.0
2023-01-17 10:25:00,54.5,54.51,54.3,54.34,82359.0,52.5103,52.52,52.3176,52.3562,82359.0
2023-01-17 10:30:00,54.34,54.37,54.05,54.07,87759.0,52.3562,52.3851,52.0768,52.096,87759.0
2023-01-17 10:35:00,54.08,54.12,54.0,54.05,41449.0,52.1057,52.1442,52.0286,52.0768,41449.0
2023-01-17 10:40:00,54.06,54.21,53.98,54.21,74770.0,52.0864,52.2309,52.0093,52.2309,74770.0
2023-01-17 10:45:00,54.2,54.35,54.12,54.33,70302.0,52.2213,52.3658,52.1442,52.3465,70302.0
2023-01-17 10:50:00,54.34,54.42,54.29,54.4,47658.0,52.3562,52.4333,52.308,52.414,47658.0
2023-01-17 10:55:00,54.4,54.49,54.34,54.34,40205.0,52.414,52.5007,52.3562,52.3562,40205.0
2023-01-17 11:00:00,54.36,54.41,54.26,54.26,45948.0,52.3754,52.4236,52.2791,52.2791,45948.0
2023-01-17 11:05:00,54.26,54.28,54.12,54.25,30984.0,52.2791,52.2984,52.1442,52.2695,30984.0
2023-01-17 11:10:00,54.25,54.26,54.1,54.11,39425.0,52.2695,52.2791,52.1249,52.1346,39425.0
2023-01-17 11:15:00,54.11,54.21,54.1,54.16,27900.0,52.1346,52.2309,52.1249,52.1827,27900.0
2023-01-17 11:20:00,54.14,54.14,54.09,54.12,40292.0,52.1635,52.1635,52.1153,52.1442,40292.0
2023-01-17 11:25:00,54.12,54.16,54.08,54.1,29145.0,52.1442,52.1827,52.1057,52.1249,29145.0
2023-01-17 11:30:00,54.11,54.15,53.95,53.95,134510.0,52.1346,52.1731,51.9804,51.9804,134510.0
2023-01-17 11:35:00,53.95,54.04,53.92,53.98,31272.0,51.9804,52.0671,51.9515,52.0093,31272.0
2023-01-17 11:40:00,53.99,54.0,53.85,53.86,60109.0,52.019,52.0286,51.8841,51.8937,60109.0
2023-01-17 11:45:00,53.86,53.98,53.81,53.92,143437.0,51.8937,52.0093,51.8455,51.9515,143437.0
2023-01-17 11:50:00,53.93,53.97,53.72,53.84,203150.0,51.9611,51.9997,51.7588,51.8744,203150.0
2023-01-17 11:55:00,53.83,53.91,53.81,53.86,23030.0,51.8648,51.9419,51.8455,51.8937,23030.0
2023-01-17 12:00:00,53.86,53.94,53.83,53.91,21224.0,51.8937,51.9708,51.8648,51.9419,21224.0
2023-01-17 12:05:00,53.91,53.96,53.89,53.89,25086.0,51.9419,51.99,51.9226,51.9226,25086.0
2023-01-17 12:10:00,53.9,53.98,53.82,53.98,22104.0,51.9322,52.0093,51.8552,52.0093,22104.0
2023-01-17 12:15:00,53.97,54.05,53.96,54.03,33382.0,51.9997,52.0768,51.99,52.0575,33382.0
2023-01-17 12:20:00,54.03,54.03,53.95,54.0,26651.0,52.0575,52.0575,51.9804,52.0286,26651.0
2023-01-17 12:25:00,54.0,54.05,53.93,53.95,22016.0,52.0286,52.0768,51.9611,51.9804,22016.0
2023-01-17 12:30:00,53.94,54.05,53.93,54.04,18029.0,51.9708,52.0768,51.9611,52.0671,18029.0
2023-01-17 12:35:00,54.04,54.08,54.02,54.08,20059.0,52.0671,52.1057,52.0479,52.1057,20059.0
2023-01-17 12:40:00,54.08,54.11,54.04,54.04,19778.0,52.1057,52.1346,52.0671,52.0671,19778.0
2023-01-17 12:45:00,54.04,54.08,53.97,54.02,29094.0,52.0671,52.1057,51.9997,52.0479,29094.0
2023-01-17 12:50:00,54.01,54.07,54.01,54.05,14789.0,52.0382,52.096,52.0382,52.0768,14789.0
2023-01-17 12:55:00,54.05,54.07,53.99,54.02,20706.0,52.0768,52.096,52.019,52.0479,20706.0
2023-01-17 13:00:00,54.03,54.03,53.95,54.02,19215.0,52.0575,52.0575,51.9804,52.0479,19215.0
2023-01-17 13:05:00,54.02,54.05,54.0,54.01,26080.0,52.0479,52.0768,52.0286,52.0382,26080.0
2023-01-17 13:10:00,54.01,54.01,53.94,53.96,20289.0,52.0382,52.0382,51.9708,51.99,20289.0
2023-01-17 13:15:00,53.96,54.04,53.96,54.01,26061.0,51.99,52.0671,51.99,52.0382,26061.0
2023-01-17 13:20:00,54.01,54.03,53.94,53.97,16892.0,52.0382,52.0575,51.9708,51.9997,16892.0
2023-01-17 13:25:00,53.97,54.01,53.96,54.0,22041.0,51.9997,52.0382,51.99,52.0286,22041.0
2023-01-17 13:30:00,53.99,54.0,53.94,53.99,22562.0,52.019,52.0286,51.9708,52.019,22562.0
2023-01-17 13:35:00,53.99,54.01,53.96,53.98,24613.0,52.019,52.0382,51.99,52.0093,24613.0
2023-01-17 13:40:00,53.98,54.09,53.97,54.07,35965.0,52.0093,52.1153,51.9997,52.096,35965.0
2023-01-17 13:45:00,54.07,54.1,54.05,54.09,20543.0,52.096,52.1249,52.0768,52.1153,20543.0
2023-01-17 13:50:00,54.09,54.1,54.05,54.1,18286.0,52.1153,52.1249,52.0768,52.1249,18286.0
2023-01-17 13:55:00,54.09,54.15,54.07,54.15,17143.0,52.1153,52.1731,52.096,52.1731,17143.0
2023-01-17 14:00:00,54.15,54.24,54.13,54.24,20654.0,52.1731,52.2598,52.1538,52.2598,20654.0
2023-01-17 14:05:00,54.24,54.32,54.23,54.3,22780.0,52.2598,52.3369,52.2502,52.3176,22780.0
2023-01-17 14:10:00,54.31,54.33,54.27,54.3,32470.0,52.3273,52.3465,52.2887,52.3176,32470.0
2023-01-17 14:15:00,54.3,54.34,54.27,54.33,47122.0,52.3176,52.3562,52.2887,52.3465,47122.0
2023-01-17 14:20:00,54.34,54.39,54.31,54.36,31075.0,52.3562,52.4043,52.3273,52.3754,31075.0
2023-01-17 14:25:00,54.36,54.4,54.29,54.3,24248.0,52.3754,52.414,52.308,52.3176,24248.0
2023-01-17 14:30:00,54.3,54.38,54.3,54.38,19638.0,52.3176,52.3947,52.3176,52.3947,19638.0
2023-01-17 14:35:00,54.38,54.47,54.37,54.46,27265.0,52.3947,52.4814,52.3851,52.4718,27265.0
2023-01-17 14:40:00,54.46,54.46,54.35,54.35,28927.0,52.4718,52.4718,52.3658,52.3658,28927.0
2023-01-17 14:45:00,54.36,54.36,54.28,54.29,24759.0,52.3754,52.3754,52.2984,52.308,24759.0
2023-01-17 14:50:00,54.29,54.31,54.25,54.27,28669.0,52.308,52.3273,52.2695,52.2887,28669.0
2023-01-17 14:55:00,54.27,54.33,54.25,54.32,27440.0,52.2887,52.3465,52.2695,52.3369,27440.0
2023-01-17 15:00:00,54.32,54.37,54.29,54.37,31700.0,52.3369,52.3851,52.308,52.3851,31700.0
2023-01-17 15:05:00,54.36,54.45,54.35,54.38,35212.0,52.3754,52.4622,52.3658,52.3947,35212.0
2023-01-17 15:10:00,54.38,54.38,54.31,54.33,37939.0,52.3947,52.3947,52.3273,52.3465,37939.0
2023-01-17 15:15:00,54.34,54.36,54.31,54.32,38050.0,52.3562,52.3754,52.3273,52.3369,38050.0
2023-01-17 15:20:00,54.31,54.38,54.27,54.38,30549.0,52.3273,52.3947,52.2887,52.3947,30549.0
2023-01-17 15:25:00,54.38,54.38,54.24,54.25,50796.0,52.3947,52.3947,52.2598,52.2695,50796.0
2023-01-17 15:30:00,54.25,54.33,54.24,54.28,104657.0,52.2695,52.3465,52.2598,52.2984,104657.0
2023-01-17 15:35:00,54.29,54.43,54.28,54.4,85194.0,52.308,52.4429,52.2984,52.414,85194.0
2023-01-17 15:40:00,54.4,54.41,54.31,54.32,81050.0,52.414,52.4236,52.3273,52.3369,81050.0
2023-01-17 15:45:00,54.32,54.35,54.25,54.35,83588.0,52.3369,52.3658,52.2695,52.3658,83588.0
2023-01-17 15:50:00,54.34,54.5,54.3,54.5,257724.0,52.3562,52.5103,52.3176,52.5103,257724.0
2023-01-17 15:55:00,54.49,54.51,54.43,54.46,403910.0,52.5007,52.52,52.4429,52.4718,403910.0
2023-01-18 09:30:00,54.61,55.0,54.5,54.58,130838.0,52.6163,52.9921,52.5103,52.5874,130838.0
2023-01-18 09:35:00,54.52,54.57,54.34,54.56,23819.0,52.5296,52.5778,52.3562,52.5681,23819.0
2023-01-18 09:40:00,54.56,54.6,54.3,54.38,22907.0,52.5681,52.6067,52.3176,52.3947,22907.0
2023-01-18 09:45:00,54.38,54.61,54.37,54.56,26636.0,52.3947,52.6163,52.3851,52.5681,26636.0
2023-01-18 09:50:00,54.59,54.64,54.53,54.6,35225.0,52.597,52.6452,52.5392,52.6067,35225.0
2023-01-18 09:55:00,54.61,54.78,54.59,54.63,32964.0,52.6163,52.7801,52.597,52.6356,32964.0
2023-01-18 10:00:00,54.63,54.66,54.55,54.6,50896.0,52.6356,52.6645,52.5585,52.6067,50896.0
2023-01-18 10:05:00,54.6,54.69,54.58,54.6,27725.0,52.6067,52.6934,52.5874,52.6067,27725.0
2023-01-18 10:10:00,54.6,54.66,54.5,54.66,30271.0,52.6067,52.6645,52.5103,52.6645,30271.0
2023-01-18 10:15:00,54.66,54.7,54.54,54.6,63337.0,52.6645,52.703,52.5489,52.6067,63337.0
2023-01-18 10:20:00,54.61,54.8,54.59,54.8,32420.0,52.6163,52.7994,52.597,52.7994,32420.0
2023-01-18 10:25:00,54.79,54.85,54.77,54.77,28472.0,52.7897,52.8476,52.7705,52.7705,28472.0
2023-01-18 10:30:00,54.78,54.79,54.64,54.64,27906.0,52.7801,52.7897,52.6452,52.6452,27906.0
2023-01-18 10:35:00,54.65,54.66,54.5,54.5,26847.0,52.6549,52.6645,52.5103,52.5103,26847.0
2023-01-18 10:40:00,54.5,54.57,54.23,54.29,44920.0,52.5103,52.5778,52.2502,52.308,44920.0
2023-01-18 10:45:00,54.29,54.61,54.29,54.59,24784.0,52.308,52.6163,52.308,52.597,24784.0
2023-01-18 10:50:00,54.6,54.62,54.44,54.47,27321.0,52.6067,52.626,52.4525,52.4814,27321.0
2023-01-18 10:55:00,54.46,54.6,54.46,54.48,30111.0,52.4718,52.6067,52.4718,52.4911,30111.0
2023-01-18 11:00:00,54.46,54.56,54.4,54.56,19802.0,52.4718,52.5681,52.414,52.5681,19802.0
2023-01-18 11:05:00,54.56,54.56,54.29,54.39,72792.0,52.5681,52.5681,52.308,52.4043,72792.0
2023-01-18 11:10:00,54.38,54.41,54.3,54.35,21474.0,52.3947,52.4236,52.3176,52.3658,21474.0
2023-01-18 11:15:00,54.36,54.41,54.32,54.39,21616.0,52.3754,52.4236,52.3369,52.4043,21616.0
2023-01-18 11:20:00,54.4,54.41,54.24,54.26,37356.0,52.414,52.4236,52.2598,52.2791,37356.0
2023-01-18 11:25:00,54.26,54.4,54.25,54.34,20801.0,52.2791,52.414,52.2695,52.3562,20801.0
2023-01-18 11:30:00,54.34,54.35,54.22,54.29,23154.0,52.3562,52.3658,52.2406,52.308,23154.0
2023-01-18 11:35:00,54.32,54.34,54.26,54.29,19044.0,52.3369,52.3562,52.2791,52.308,19044.0
2023-01-18 11:40:00,54.29,54.32,54.26,54.27,18107.0,52.308,52.3369,52.2791,52.2887,18107.0
2023-01-18 11:45:00,54.27,54.35,54.26,54.34,20164.0,52.2887,52.3658,52.2791,52.3562,20164.0
2023-01-18 11:50:00,54.36,54.43,54.35,54.43,27595.0,52.3754,52.4429,52.3658,52.4429,27595.0
2023-01-18 11:55:00,54.43,54.54,54.41,54.52,21971.0,52.4429,52.5489,52.4236,52.5296,21971.0
2023-01-18 12:00:00,54.53,54.6,54.52,54.54,27983.0,52.5392,52.6067,52.5296,52.5489,27983.0
2023-01-18 12:05:00,54.55,54.63,54.54,54.57,15406.0,52.5585,52.6356,52.5489,52.5778,15406.0
2023-01-18 12:10:00,54.56,54.59,54.53,54.58,34858.0,52.5681,52.597,52.5392,52.5874,34858.0
2023-01-18 12:15:00,54.58,54.58,54.4,54.4,19267.0,52.5874,52.5874,52.414,52.414,19267.0
2023-01-18 12:20:00,54.42,54.46,54.39,54.4,23875.0,52.4333,52.4718,52.4043,52.414,23875.0
2023-01-18 12:25:00,54.4,54.48,54.39,54.46,11754.0,52.414,52.4911,52.4043,52.4718,11754.0
2023-01-18 12:30:00,54.48,54.49,54.45,54.46,14012.0,52.4911,52.5007,52.4622,52.4718,14012.0
2023-01-18 12:35:00,54.47,54.5,54.44,54.46,14328.0,52.4814,52.5103,52.4525,52.4718,14328.0
2023-01-18 12:40:00,54.45,54.53,54.44,54.46,12273.0,52.4622,52.5392,52.4525,52.4718,12273.0
2023-01-18 12:45:00,54.46,54.49,54.41,54.47,21123.0,52.4718,52.5007,52.4236,52.4814,21123.0
2023-01-18 12:50:00,54.47,54.49,54.42,54.42,53038.0,52.4814,52.5007,52.4333,52.4333,53038.0
2023-01-18 12:55:00,54.41,54.46,54.39,54.42,10244.0,52.4236,52.4718,52.4043,52.4333,10244.0
2023-01-18 13:00:00,54.41,54.43,54.37,54.38,31810.0,52.4236,52.4429,52.3851,52.3947,31810.0
2023-01-18 13:05:00,54.37,54.37,54.29,54.29,12037.0,52.3851,52.3851,52.308,52.308,12037.0
2023-01-18 13:10:00,54.3,54.34,54.27,54.29,23139.0,52.3176,52.3562,52.2887,52.308,23139.0
2023-01-18 13:15:00,54.28,54.29,54.19,54.22,56431.0,52.2984,52.308,52.2117,52.2406,56431.0
2023-01-18 13:20:00,54.21,54.21,54.12,54.12,106654.0,52.2309,52.2309,52.1442,52.1442,106654.0
2023-01-18 13:25:00,54.12,54.19,54.12,54.19,12036.0,52.1442,52.2117,52.1442,52.2117,12036.0
2023-01-18 13:30:00,54.18,54.28,54.16,54.16,13366.0,52.202,52.2984,52.1827,52.1827,13366.0
2023-01-18 13:35:00,54.16,54.16,54.09,54.14,18363.0,52.1827,52.1827,52.1153,52.1635,18363.0
2023-01-18 13:40:00,54.14,54.16,54.1,54.11,12523.0,52.1635,52.1827,52.1249,52.1346,12523.0
2023-01-18 13:45:00,54.1,54.14,54.09,54.14,13601.0,52.1249,52.1635,52.1153,52.1635,13601.0
2023-01-18 13:50:00,54.14,54.3,54.14,54.3,100670.0,52.1635,52.3176,52.1635,52.3176,100670.0
2023-01-18 13:55:00,54.3,54.36,54.25,54.3,14710.0,52.3176,52.3754,52.2695,52.3176,14710.0
2023-01-18 14:00:00,54.3,54.41,54.29,54.41,15624.0,52.3176,52.4236,52.308,52.4236,15624.0
2023-01-18 14:05:00,54.39,54.54,54.38,54.51,17885.0,52.4043,52.5489,52.3947,52.52,17885.0
2023-01-18 14:10:00,54.52,54.56,54.46,54.49,13639.0,52.5296,52.5681,52.4718,52.5007,13639.0
2023-01-18 14:15:00,54.51,54.52,54.45,54.47,9611.0,52.52,52.5296,52.4622,52.4814,9611.0
2023-01-18 14:20:00,54.47,54.55,54.47,54.53,16379.0,52.4814,52.5585,52.4814,52.5392,16379.0
2023-01-18 14:25:00,54.53,54.61,54.52,54.59,13668.0,52.5392,52.6163,52.5296,52.597,13668.0
2023-01-18 14:30:00,54.6,54.62,54.49,54.53,26641.0,52.6067,52.626,52.5007,52.5392,26641.0
2023-01-18 14:35:00,54.52,54.53,54.48,54.51,16277.0,52.5296,52.5392,52.4911,52.52,16277.0
2023-01-18 14:40:00,54.52,54.58,54.51,54.58,15157.0,52.5296,52.5874,52.52,52.5874,15157.0
2023-01-18 14:45:00,54.58,54.62,54.4,54.43,80292.0,52.5874,52.626,52.414,52.4429,80292.0
2023-01-18 14:50:00,54.44,54.52,54.44,54.5,22368.0,52.4525,52.5296,52.4525,52.5103,22368.0
2023-01-18 14:55:00,54.5,54.51,54.45,54.47,15947.0,52.5103,52.52,52.4622,52.4814,15947.0
2023-01-18 15:00:00,54.46,54.47,54.4,54.4,19129.0,52.4718,52.4814,52.414,52.414,19129.0
2023-01-18 15:05:00,54.39,54.54,54.39,54.53,19357.0,52.4043,52.5489,52.4043,52.5392,19357.0
2023-01-18 15:10:00,54.54,54.61,54.52,54.56,39176.0,52.5489,52.6163,52.5296,52.5681,39176.0
2023-01-18 15:15:00,54.57,54.6,54.51,54.52,34580.0,52.5778,52.6067,52.52,52.5296,34580.0
2023-01-18 15:20:00,54.51,54.63,54.51,54.61,34419.0,52.52,52.6356,52.52,52.6163,34419.0
2023-01-18 15:25:00,54.6,54.62,54.54,54.57,43558.0,52.6067,52.626,52.5489,52.5778,43558.0
2023-01-18 15:30:00,54.57,54.6,54.52,54.53,58614.0,52.5778,52.6067,52.5296,52.5392,58614.0
2023-01-18 15:35:00,54.53,54.54,54.47,54.52,47925.0,52.5392,52.5489,52.4814,52.5296,47925.0
2023-01-18 15:40:00,54.52,54.55,54.44,54.52,86898.0,52.5296,52.5585,52.4525,52.5296,86898.0
2023-01-18 15:45:00,54.52,54.57,54.42,54.48,121073.0,52.5296,52.5778,52.4333,52.4911,121073.0
2023-01-18 15:50:00,54.48,54.55,54.48,54.52,150973.0,52.4911,52.5585,52.4911,52.5296,150973.0
2023-01-18 15:55:00,54.53,54.57,54.37,54.38,275430.0,52.5392,52.5778,52.3851,52.3947,275430.0
2023-01-19 09:30:00,54.44,54.71,54.29,54.62,92215.0,52.4525,52.7127,52.308,52.626,92215.0
2023-01-19 09:35:00,54.61,54.94,54.53,54.94,43970.0,52.6163,52.9343,52.5392,52.9343,43970.0
2023-01-19 09:40:00,54.94,54.99,54.69,54.75,68092.0,52.9343,52.9824,52.6934,52.7512,68092.0
2023-01-19 09:45:00,54.76,54.87,54.69,54.78,26443.0,52.7608,52.8668,52.6934,52.7801,26443.0
2023-01-19 09:50:00,54.78,54.82,54.74,54.78,31670.0,52.7801,52.8187,52.7416,52.7801,31670.0
2023-01-19 09:55:00,54.79,54.88,54.74,54.74,36485.0,52.7897,52.8765,52.7416,52.7416,36485.0
2023-01-19 10:00:00,54.75,54.91,54.65,54.9,38514.0,52.7512,52.9054,52.6549,52.8957,38514.0
2023-01-19 10:05:00,54.9,55.32,54.9,55.25,179617.0,52.8957,53.3004,52.8957,53.233,179617.0
2023-01-19 10:10:00,55.25,55.34,55.16,55.18,58920.0,53.233,53.3197,53.1462,53.1655,58920.0
2023-01-19 10:15:00,55.18,55.19,54.97,55.09,42942.0,53.1655,53.1751,52.9632,53.0788,42942.0
2023-01-19 10:20:00,55.1,55.2,55.04,55.17,34949.0,53.0884,53.1848,53.0306,53.1559,34949.0
2023-01-19 10:25:00,55.17,55.17,55.03,55.08,23717.0,53.1559,53.1559,53.021,53.0692,23717.0
2023-01-19 10:30:00,55.09,55.13,54.91,55.05,49819.0,53.0788,53.1173,52.9054,53.0403,49819.0
2023-01-19 10:35:00,55.05,55.32,55.04,55.21,72793.0,53.0403,53.3004,53.0306,53.1944,72793.0
2023-01-19 10:40:00,55.23,55.25,55.09,55.12,70306.0,53.2137,53.233,53.0788,53.1077,70306.0
2023-01-19 10:45:00,55.1,55.19,55.0,55.02,55079.0,53.0884,53.1751,52.9921,53.0113,55079.0
2023-01-19 10:50:00,55.03,55.07,54.66,54.72,38487.0,53.021,53.0595,52.6645,52.7223,38487.0
2023-01-19 10:55:00,54.71,54.71,54.57,54.59,52476.0,52.7127,52.7127,52.5778,52.597,52476.0
2023-01-19 11:00:00,54.59,54.74,54.46,54.63,35973.0,52.597,52.7416,52.4718,52.6356,35973.0
2023-01-19 11:05:00,54.65,54.69,54.54,54.65,40191.0,52.6549,52.6934,52.5489,52.6549,40191.0
2023-01-19 11:10:00,54.65,54.76,54.64,54.65,38592.0,52.6549,52.7608,52.6452,52.6549,38592.0
2023-01-19 11:15:00,54.66,54.83,54.6,54.82,28131.0,52.6645,52.8283,52.6067,52.8187,28131.0
2023-01-19 11:20:00,54.83,54.89,54.75,54.76,32279.0,52.8283,52.8861,52.7512,52.7608,32279.0
2023-01-19 11:25:00,54.76,54.78,54.69,54.75,24689.0,52.7608,52.7801,52.6934,52.7512,24689.0
2023-01-19 11:30:00,54.75,54.8,54.61,54.61,50761.0,52.7512,52.7994,52.6163,52.6163,50761.0
2023-01-19 11:35:00,54.63,54.63,54.48,54.53,32744.0,52.6356,52.6356,52.4911,52.5392,32744.0
2023-01-19 11:40:00,54.54,54.61,54.4,54.41,34797.0,52.5489,52.6163,52.414,52.4236,34797.0
2023-01-19 11:45:00,54.41,54.48,54.34,54.41,57081.0,52.4236,52.4911,52.3562,52.4236,57081.0
2023-01-19 11:50:00,54.41,54.49,54.37,54.47,15892.0,52.4236,52.5007,52.3851,52.4814,15892.0
2023-01-19 11:55:00,54.47,54.47,54.37,54.4,16615.0,52.4814,52.4814,52.3851,52.414,16615.0
2023-01-19 12:00:00,54.41,54.56,54.41,54.56,63657.0,52.4236,52.5681,52.4236,52.5681,63657.0
2023-01-19 12:05:00,54.56,54.63,54.56,54.62,32074.0,52.5681,52.6356,52.5681,52.626,32074.0
2023-01-19 12:10:00,54.63,54.68,54.6,54.62,52870.0,52.6356,52.6838,52.6067,52.626,52870.0
2023-01-19 12:15:00,54.62,54.69,54.6,54.63,29065.0,52.626,52.6934,52.6067,52.6356,29065.0
2023-01-19 12:20:00,54.62,54.67,54.56,54.56,40338.0,52.626,52.6741,52.5681,52.5681,40338.0
2023-01-19 12:25:00,54.57,54.58,54.47,54.49,14778.0,52.5778,52.5874,52.4814,52.5007,14778.0
2023-01-19 12:30:00,54.5,54.55,54.45,54.54,46505.0,52.5103,52.5585,52.4622,52.5489,46505.0
2023-01-19 12:35:00,54.54,54.54,54.45,54.52,26819.0,52.5489,52.5489,52.4622,52.5296,26819.0
2023-01-19 12:40:00,54.52,54.52,54.41,54.45,16853.0,52.5296,52.5296,52.4236,52.4622,16853.0
2023-01-19 12:45:00,54.44,54.5,54.42,54.5,14741.0,52.4525,52.5103,52.4333,52.5103,14741.0
2023-01-19 12:50:00,54.5,54.53,54.47,54.5,28158.0,52.5103,52.5392,52.4814,52.5103,28158.0
2023-01-19 12:55:00,54.49,54.52,54.36,54.43,39471.0,52.5007,52.5296,52.3754,52.4429,39471.0
2023-01-19 13:00:00,54.43,54.5,54.41,54.47,50525.0,52.4429,52.5103,52.4236,52.4814,50525.0
2023-01-19 13:05:00,54.47,54.52,54.42,54.52,19185.0,52.4814,52.5296,52.4333,52.5296,19185.0
2023-01-19 13:10:00,54.52,54.56,54.44,54.55,48307.0,52.5296,52.5681,52.4525,52.5585,48307.0
2023-01-19 13:15:00,54.54,54.58,54.47,54.58,23764.0,52.5489,52.5874,52.4814,52.5874,23764.0
2023-01-19 13:20:00,54.58,54.61,54.53,54.54,21565.0,52.5874,52.6163,52.5392,52.5489,21565.0
2023-01-19 13:25:00,54.54,54.54,54.5,54.51,77344.0,52.5489,52.5489,52.5103,52.52,77344.0
2023-01-19 13:30:00,54.52,54.62,54.52,54.62,20638.0,52.5296,52.626,52.5296,52.626,20638.0
2023-01-19 13:35:00,54.62,54.79,54.62,54.75,47543.0,52.626,52.7897,52.626,52.7512,47543.0
2023-01-19 13:40:00,54.76,54.78,54.65,54.67,14055.0,52.7608,52.7801,52.6549,52.6741,14055.0
2023-01-19 13:45:00,54.67,54.72,54.61,54.69,17276.0,52.6741,52.7223,52.6163,52.6934,17276.0
2023-01-19 13:50:00,54.69,54.73,54.68,54.69,27925.0,52.6934,52.7319,52.6838,52.6934,27925.0
2023-01-19 13:55:00,54.68,54.69,54.63,54.68,22169.0,52.6838,52.6934,52.6356,52.6838,22169.0
2023-01-19 14:00:00,54.69,54.71,54.62,54.67,21557.0,52.6934,52.7127,52.626,52.6741,21557.0
2023-01-19 14:05:00,54.67,54.68,54.57,54.64,17053.0,52.6741,52.6838,52.5778,52.6452,17053.0
2023-01-19 14:10:00,54.65,54.74,54.64,54.72,11707.0,52.6549,52.7416,52.6452,52.7223,11707.0
2023-01-19 14:15:00,54.73,54.76,54.69,54.73,17846.0,52.7319,52.7608,52.6934,52.7319,17846.0
2023-01-19 14:20:00,54.73,54.79,54.73,54.78,19836.0,52.7319,52.7897,52.7319,52.7801,19836.0
2023-01-19 14:25:00,54.77,54.77,54.7,54.71,20469.0,52.7705,52.7705,52.703,52.7127,20469.0
2023-01-19 14:30:00,54.72,54.72,54.66,54.69,22006.0,52.7223,52.7223,52.6645,52.6934,22006.0
2023-01-19 14:35:00,54.7,54.74,54.68,54.69,37585.0,52.703,52.7416,52.6838,52.6934,37585.0
2023-01-19 14:40:00,54.69,54.71,54.62,54.65,17818.0,52.6934,52.7127,52.626,52.6549,17818.0
2023-01-19 14:45:00,54.65,54.67,54.59,54.61,20277.0,52.6549,52.6741,52.597,52.6163,20277.0
2023-01-19 14:50:00,54.61,54.63,54.55,54.56,29389.0,52.6163,52.6356,52.5585,52.5681,29389.0
2023-01-19 14:55:00,54.55,54.62,54.55,54.6,20635.0,52.5585,52.626,52.5585,52.6067,20635.0
2023-01-19 15:00:00,54.6,54.62,54.58,54.6,14615.0,52.6067,52.626,52.5874,52.6067,14615.0
2023-01-19 15:05:00,54.59,54.61,54.53,54.55,18461.0,52.597,52.6163,52.5392,52.5585,18461.0
2023-01-19 15:10:00,54.56,54.59,54.54,54.55,15794.0,52.5681,52.597,52.5489,52.5585,15794.0
2023-01-19 15:15:00,54.55,54.57,54.5,54.55,21687.0,52.5585,52.5778,52.5103,52.5585,21687.0
2023-01-19 15:20:00,54.55,54.55,54.47,54.48,17218.0,52.5585,52.5585,52.4814,52.4911,17218.0
2023-01-19 15:25:00,54.49,54.5,54.44,54.45,38082.0,52.5007,52.5103,52.4525,52.4622,38082.0
2023-01-19 15:30:00,54.45,54.45,54.36,54.39,42959.0,52.4622,52.4622,52.3754,52.4043,42959.0
2023-01-19 15:35:00,54.39,54.46,54.37,54.45,32632.0,52.4043,52.4718,52.3851,52.4622,32632.0
2023-01-19 15:40:00,54.46,54.46,54.4,54.44,45428.0,52.4718,52.4718,52.414,52.4525,45428.0
2023-01-19 15:45:00,54.43,54.53,54.43,54.5,46386.0,52.4429,52.5392,52.4429,52.5103,46386.0
2023-01-19 15:50:00,54.49,54.56,54.43,54.49,116162.0,52.5007,52.5681,52.4429,52.5007,116162.0
2023-01-19 15:55:00,54.48,54.49,54.3,54.36,227942.0,52.4911,52.5007,52.3176,52.3754,227942.0
2023-01-20 09:30:00,54.26,54.55,54.18,54.41,222497.0,52.2791,52.5585,52.202,52.4236,222497.0
2023-01-20 09:35:00,54.41,54.64,54.33,54.61,27730.0,52.4236,52.6452,52.3465,52.6163,27730.0
2023-01-20 09:40:00,54.63,54.84,54.57,54.78,63769.0,52.6356,52.8379,52.5778,52.7801,63769.0
2023-01-20 09:45:00,54.77,54.95,54.71,54.76,38675.0,52.7705,52.9439,52.7127,52.7608,38675.0
2023-01-20 09:50:00,54.78,54.85,54.68,54.73,39518.0,52.7801,52.8476,52.6838,52.7319,39518.0
2023-01-20 09:55:00,54.71,54.81,54.59,54.68,86697.0,52.7127,52.809,52.597,52.6838,86697.0
2023-01-20 10:00:00,54.71,54.85,54.61,54.8,37734.0,52.7127,52.8476,52.6163,52.7994,37734.0
2023-01-20 10:05:00,54.78,54.84,54.67,54.8,38665.0,52.7801,52.8379,52.6741,52.7994,38665.0
2023-01-20 10:10:00,54.81,54.83,54.64,54.72,30644.0,52.809,52.8283,52.6452,52.7223,30644.0
2023-01-20 10:15:00,54.73,54.73,54.53,54.58,40410.0,52.7319,52.7319,52.5392,52.5874,40410.0
2023-01-20 10:20:00,54.57,54.59,54.49,54.55,32750.0,52.5778,52.597,52.5007,52.5585,32750.0
2023-01-20 10:25:00,54.55,54.7,54.54,54.65,41618.0,52.5585,52.703,52.5489,52.6549,41618.0
2023-01-20 10:30:00,54.65,54.65,54.54,54.55,20051.0,52.6549,52.6549,52.5489,52.5585,20051.0
2023-01-20 10:35:00,54.54,54.63,54.52,54.61,22881.0,52.5489,52.6356,52.5296,52.6163,22881.0
2023-01-20 10:40:00,54.64,54.65,54.48,54.54,21483.0,52.6452,52.6549,52.4911,52.5489,21483.0
2023-01-20 10:45:00,54.55,54.6,54.51,54.52,14883.0,52.5585,52.6067,52.52,52.5296,14883.0
2023-01-20 10:50:00,54.51,54.55,54.36,54.39,17336.0,52.52,52.5585,52.3754,52.4043,17336.0
2023-01-20 10:55:00,54.37,54.49,54.34,54.48,23964.0,52.3851,52.5007,52.3562,52.4911,23964.0
2023-01-20 11:00:00,54.49,54.55,54.45,54.48,23524.0,52.5007,52.5585,52.4622,52.4911,23524.0
2023-01-20 11:05:00,54.49,54.6,54.47,54.58,38934.0,52.5007,52.6067,52.4814,52.5874,38934.0
2023-01-20 11:10:00,54.57,54.57,54.51,54.52,11282.0,52.5778,52.5778,52.52,52.5296,11282.0
2023-01-20 11:15:00,54.53,54.55,54.38,54.39,18142.0,52.5392,52.5585,52.3947,52.4043,18142.0
2023-01-20 11:20:00,54.39,54.42,54.32,54.4,25821.0,52.4043,52.4333,52.3369,52.414,25821.0
2023-01-20 11:25:00,54.4,54.41,54.31,54.37,19918.0,52.414,52.4236,52.3273,52.3851,19918.0
2023-01-20 11:30:00,54.37,54.4,54.32,54.37,14996.0,52.3851,52.414,52.3369,52.3851,14996.0
2023-01-20 11:35:00,54.35,54.36,54.31,54.32,15081.0,52.3658,52.3754,52.3273,52.3369,15081.0
2023-01-20 11:40:00,54.31,54.34,54.28,54.29,14516.0,52.3273,52.3562,52.2984,52.308,14516.0
2023-01-20 11:45:00,54.29,54.4,54.29,54.37,17559.0,52.308,52.414,52.308,52.3851,17559.0
2023-01-20 11:50:00,54.37,54.45,54.36,54.41,15965.0,52.3851,52.4622,52.3754,52.4236,15965.0
2023-01-20 11:55:00,54.41,54.43,54.36,54.37,12331.0,52.4236,52.4429,52.3754,52.3851,12331.0
2023-01-20 12:00:00,54.38,54.42,54.34,54.39,10170.0,52.3947,52.4333,52.3562,52.4043,10170.0
2023-01-20 12:05:00,54.39,54.42,54.34,54.35,13573.0,52.4043,52.4333,52.3562,52.3658,13573.0
2023-01-20 12:10:00,54.35,54.36,54.29,54.29,10377.0,52.3658,52.3754,52.308,52.308,10377.0
2023-01-20 12:15:00,54.29,54.35,54.28,54.34,34055.0,52.308,52.3658,52.2984,52.3562,34055.0
2023-01-20 12:20:00,54.33,54.38,54.3,54.34,40496.0,52.3465,52.3947,52.3176,52.3562,40496.0
2023-01-20 12:25:00,54.34,54.34,54.25,54.3,16721.0,52.3562,52.3562,52.2695,52.3176,16721.0
2023-01-20 12:30:00,54.3,54.33,54.25,54.33,20022.0,52.3176,52.3465,52.2695,52.3465,20022.0
2023-01-20 12:35:00,54.34,54.36,54.29,54.35,14963.0,52.3562,52.3754,52.308,52.3658,14963.0
2023-01-20 12:40:00,54.35,54.41,54.34,54.38,12448.0,52.3658,52.4236,52.3562,52.3947,12448.0
2023-01-20 12:45:00,54.37,54.38,54.32,54.33,16538.0,52.3851,52.3947,52.3369,52.3465,16538.0
2023-01-20 12:50:00,54.33,54.42,54.33,54.41,24111.0,52.3465,52.4333,52.3465,52.4236,24111.0
2023-01-20 12:55:00,54.41,54.41,54.37,54.38,10573.0,52.4236,52.4236,52.3851,52.3947,10573.0
2023-01-20 13:00:00,54.38,54.45,54.36,54.43,16505.0,52.3947,52.4622,52.3754,52.4429,16505.0
2023-01-20 13:05:00,54.43,54.43,54.35,54.37,16009.0,52.4429,52.4429,52.3658,52.3851,16009.0
2023-01-20 13:10:00,54.36,54.38,54.3,54.38,20032.0,52.3754,52.3947,52.3176,52.3947,20032.0
2023-01-20 13:15:00,54.38,54.4,54.31,54.33,23827.0,52.3947,52.414,52.3273,52.3465,23827.0
2023-01-20 13:20:00,54.34,54.38,54.3,54.37,19716.0,52.3562,52.3947,52.3176,52.3851,19716.0
2023-01-20 13:25:00,54.37,54.43,54.36,54.4,23573.0,52.3851,52.4429,52.3754,52.414,23573.0
2023-01-20 13:30:00,54.4,54.48,54.39,54.44,31430.0,52.414,52.4911,52.4043,52.4525,31430.0
2023-01-20 13:35:00,54.45,54.53,54.44,54.49,14801.0,52.4622,52.5392,52.4525,52.5007,14801.0
2023-01-20 13:40:00,54.49,54.53,54.49,54.51,9272.0,52.5007,52.5392,52.5007,52.52,9272.0
2023-01-20 13:45:00,54.5,54.51,54.46,54.5,16033.0,52.5103,52.52,52.4718,52.5103,16033.0
2023-01-20 13:50:00,54.52,54.56,54.51,54.52,15284.0,52.5296,52.5681,52.52,52.5296,15284.0
2023-01-20 13:55:00,54.52,54.55,54.52,54.53,15287.0,52.5296,52.5585,52.5296,52.5392,15287.0
2023-01-20 14:00:00,54.53,54.57,54.52,54.56,12953.0,52.5392,52.5778,52.5296,52.5681,12953.0
2023-01-20 14:05:00,54.56,54.56,54.5,54.53,14552.0,52.5681,52.5681,52.5103,52.5392,14552.0
2023-01-20 14:10:00,54.53,54.55,54.48,54.54,29993.0,52.5392,52.5585,52.4911,52.5489,29993.0
2023-01-20 14:15:00,54.55,54.62,54.54,54.59,37303.0,52.5585,52.626,52.5489,52.597,37303.0
2023-01-20 14:20:00,54.58,54.58,54.46,54.5,57305.0,52.5874,52.5874,52.4718,52.5103,57305.0
2023-01-20 14:25:00,54.5,54.5,54.41,54.41,35451.0,52.5103,52.5103,52.4236,52.4236,35451.0
2023-01-20 14:30:00,54.41,54.45,54.36,54.41,31706.0,52.4236,52.4622,52.3754,52.4236,31706.0
2023-01-20 14:35:00,54.41,54.42,54.38,54.38,11630.0,52.4236,52.4333,52.3947,52.3947,11630.0
2023-01-20 14:40:00,54.39,54.41,54.36,54.37,15925.0,52.4043,52.4236,52.3754,52.3851,15925.0
2023-01-20 14:45:00,54.37,54.37,54.33,54.34,15171.0,52.3851,52.3851,52.3465,52.3562,15171.0
2023-01-20 14:50:00,54.35,54.35,54.3,54.3,16508.0,52.3658,52.3658,52.3176,52.3176,16508.0
2023-01-20 14:55:00,54.3,54.31,54.27,54.31,26162.0,52.3176,52.3273,52.2887,52.3273,26162.0
2023-01-20 15:00:00,54.32,54.43,54.31,54.39,53495.0,52.3369,52.4429,52.3273,52.4043,53495.0
2023-01-20 15:05:00,54.39,54.39,54.3,54.32,23732.0,52.4043,52.4043,52.3176,52.3369,23732.0
2023-01-20 15:10:00,54.31,54.32,54.21,54.27,40818.0,52.3273,52.3369,52.2309,52.2887,40818.0
2023-01-20 15:15:00,54.28,54.33,54.26,54.31,30033.0,52.2984,52.3465,52.2791,52.3273,30033.0
2023-01-20 15:20:00,54.31,54.32,54.25,54.28,50406.0,52.3273,52.3369,52.2695,52.2984,50406.0
2023-01-20 15:25:00,54.28,54.42,54.26,54.41,33912.0,52.2984,52.4333,52.2791,52.4236,33912.0
2023-01-20 15:30:00,54.41,54.48,54.41,54.46,44016.0,52.4236,52.4911,52.4236,52.4718,44016.0
2023-01-20 15:35:00,54.45,54.53,54.42,54.51,35892.0,52.4622,52.5392,52.4333,52.52,35892.0
2023-01-20 15:40:00,54.51,54.54,54.47,54.53,47491.0,52.52,52.5489,52.4814,52.5392,47491.0
2023-01-20 15:45:00,54.53,54.57,54.49,54.55,54803.0,52.5392,52.5778,52.5007,52.5585,54803.0
2023-01-20 15:50:00,54.56,54.59,54.49,54.55,113969.0,52.5681,52.597,52.5007,52.5585,113969.0
2023-01-20 15:55:00,54.55,54.58,54.52,54.55,266710.0,52.5585,52.5874,52.5296,52.5585,266710.0
2023-01-23 09:30:00,54.76,54.83,54.54,54.81,60444.0,52.7608,52.8283,52.5489,52.809,60444.0
2023-01-23 09:35:00,54.85,54.99,54.64,54.81,49569.0,52.8476,52.9824,52.6452,52.809,49569.0
2023-01-23 09:40:00,54.78,54.81,54.61,54.69,20010.0,52.7801,52.809,52.6163,52.6934,20010.0
2023-01-23 09:45:00,54.69,54.96,54.65,54.94,38335.0,52.6934,52.9535,52.6549,52.9343,38335.0
2023-01-23 09:50:00,54.96,55.08,54.89,55.01,44817.0,52.9535,53.0692,52.8861,53.0017,44817.0
2023-01-23 09:55:00,55.0,55.05,54.82,54.89,29401.0,52.9921,53.0403,52.8187,52.8861,29401.0
2023-01-23 10:00:00,54.89,55.17,54.88,55.13,57770.0,52.8861,53.1559,52.8765,53.1173,57770.0
2023-01-23 10:05:00,55.13,55.25,55.11,55.16,32854.0,53.1173,53.233,53.0981,53.1462,32854.0
2023-01-23 10:10:00,55.15,55.29,55.11,55.28,28046.0,53.1366,53.2715,53.0981,53.2619,28046.0
2023-01-23 10:15:00,55.28,55.31,55.21,55.28,30802.0,53.2619,53.2908,53.1944,53.2619,30802.0
2023-01-23 10:20:00,55.27,55.31,55.23,55.28,32771.0,53.2522,53.2908,53.2137,53.2619,32771.0
2023-01-23 10:25:00,55.26,55.33,55.21,55.32,30211.0,53.2426,53.31,53.1944,53.3004,30211.0
2023-01-23 10:30:00,55.32,55.38,55.27,55.36,57338.0,53.3004,53.3582,53.2522,53.3389,57338.0
2023-01-23 10:35:00,55.36,55.4,55.33,55.36,18764.0,53.3389,53.3775,53.31,53.3389,18764.0
2023-01-23 10:40:00,55.37,55.4,55.34,55.4,42928.0,53.3486,53.3775,53.3197,53.3775,42928.0
2023-01-23 10:45:00,55.4,55.49,55.39,55.48,24802.0,53.3775,53.4642,53.3678,53.4546,24802.0
2023-01-23 10:50:00,55.48,55.5,55.41,55.46,43031.0,53.4546,53.4738,53.3871,53.4353,43031.0
2023-01-23 10:55:00,55.46,55.5,55.4,55.4,39498.0,53.4353,53.4738,53.3775,53.3775,39498.0
2023-01-23 11:00:00,55.4,55.56,55.39,55.56,64727.0,53.3775,53.5316,53.3678,53.5316,64727.0
2023-01-23 11:05:00,55.55,55.74,55.51,55.65,72786.0,53.522,53.7051,53.4835,53.6183,72786.0
2023-01-23 11:10:00,55.66,55.66,55.44,55.48,43120.0,53.628,53.628,53.416,53.4546,43120.0
2023-01-23 11:15:00,55.48,55.51,55.44,55.46,55406.0,53.4546,53.4835,53.416,53.4353,55406.0
2023-01-23 11:20:00,55.45,55.47,55.31,55.37,54240.0,53.4257,53.4449,53.2908,53.3486,54240.0
2023-01-23 11:25:00,55.38,55.41,55.27,55.36,70148.0,53.3582,53.3871,53.2522,53.3389,70148.0
2023-01-23 11:30:00,55.35,55.43,55.29,55.38,119319.0,53.3293,53.4064,53.2715,53.3582,119319.0
2023-01-23 11:35:00,55.38,55.43,55.36,55.42,19739.0,53.3582,53.4064,53.3389,53.3967,19739.0
2023-01-23 11:40:00,55.42,55.42,55.21,55.33,34234.0,53.3967,53.3967,53.1944,53.31,34234.0
2023-01-23 11:45:00,55.34,55.42,55.31,55.38,18516.0,53.3197,53.3967,53.2908,53.3582,18516.0
2023-01-23 11:50:00,55.38,55.43,55.36,55.43,33863.0,53.3582,53.4064,53.3389,53.4064,33863.0
2023-01-23 11:55:00,55.42,55.45,55.4,55.45,14840.0,53.3967,53.4257,53.3775,53.4257,14840.0
2023-01-23 12:00:00,55.45,55.57,55.43,55.57,72948.0,53.4257,53.5413,53.4064,53.5413,72948.0
2023-01-23 12:05:00,55.59,55.62,55.51,55.54,26550.0,53.5605,53.5894,53.4835,53.5124,26550.0
2023-01-23 12:10:00,55.54,55.61,55.54,55.55,18612.0,53.5124,53.5798,53.5124,53.522,18612.0
2023-01-23 12:15:00,55.53,55.59,55.53,55.55,20455.0,53.5027,53.5605,53.5027,53.522,20455.0
2023-01-23 12:20:00,55.55,55.59,55.52,55.58,19564.0,53.522,53.5605,53.4931,53.5509,19564.0
2023-01-23 12:25:00,55.57,55.62,55.56,55.58,18958.0,53.5413,53.5894,53.5316,53.5509,18958.0
2023-01-23 12:30:00,55.59,55.6,55.54,55.55,20171.0,53.5605,53.5702,53.5124,53.522,20171.0
2023-01-23 12:35:00,55.55,55.58,55.53,55.56,23745.0,53.522,53.5509,53.5027,53.5316,23745.0
2023-01-23 12:40:00,55.56,55.58,55.52,55.58,23074.0,53.5316,53.5509,53.4931,53.5509,23074.0
2023-01-23 12:45:00,55.57,55.67,55.54,55.67,15089.0,53.5413,53.6376,53.5124,53.6376,15089.0
2023-01-23 12:50:00,55.66,55.79,55.65,55.79,47314.0,53.628,53.7532,53.6183,53.7532,47314.0
2023-01-23 12:55:00,55.79,55.87,55.74,55.87,37242.0,53.7532,53.8303,53.7051,53.8303,37242.0
2023-01-23 13:00:00,55.86,55.87,55.81,55.81,20001.0,53.8207,53.8303,53.7725,53.7725,20001.0
2023-01-23 13:05:00,55.8,55.84,55.78,55.82,17908.0,53.7629,53.8014,53.7436,53.7821,17908.0
2023-01-23 13:10:00,55.82,55.88,55.79,55.85,22427.0,53.7821,53.84,53.7532,53.811,22427.0
2023-01-23 13:15:00,55.87,55.89,55.83,55.83,48681.0,53.8303,53.8496,53.7918,53.7918,48681.0
2023-01-23 13:20:00,55.84,55.9,55.84,55.86,73525.0,53.8014,53.8592,53.8014,53.8207,73525.0
2023-01-23 13:25:00,55.85,55.85,55.8,55.8,19408.0,53.811,53.811,53.7629,53.7629,19408.0
2023-01-23 13:30:00,55.8,55.85,55.78,55.84,24973.0,53.7629,53.811,53.7436,53.8014,24973.0
2023-01-23 13:35:00,55.84,55.84,55.71,55.77,26248.0,53.8014,53.8014,53.6762,53.734,26248.0
2023-01-23 13:40:00,55.77,55.86,55.76,55.85,22397.0,53.734,53.8207,53.7243,53.811,22397.0
2023-01-23 13:45:00,55.84,55.86,55.81,55.82,25309.0,53.8014,53.8207,53.7725,53.7821,25309.0
2023-01-23 13:50:00,55.82,55.85,55.77,55.78,75997.0,53.7821,53.811,53.734,53.7436,75997.0
2023-01-23 13:55:00,55.78,55.85,55.78,55.79,20712.0,53.7436,53.811,53.7436,53.7532,20712.0
2023-01-23 14:00:00,55.79,55.8,55.72,55.78,24459.0,53.7532,53.7629,53.6858,53.7436,24459.0
2023-01-23 14:05:00,55.78,55.8,55.77,55.79,27446.0,53.7436,53.7629,53.734,53.7532,27446.0
2023-01-23 14:10:00,55.78,55.82,55.76,55.8,22489.0,53.7436,53.7821,53.7243,53.7629,22489.0
2023-01-23 14:15:00,55.79,55.79,55.74,55.77,25228.0,53.7532,53.7532,53.7051,53.734,25228.0
2023-01-23 14:20:00,55.76,55.76,55.71,55.76,19023.0,53.7243,53.7243,53.6762,53.7243,19023.0
2023-01-23 14:25:00,55.75,55.77,55.72,55.77,29929.0,53.7147,53.734,53.6858,53.734,29929.0
2023-01-23 14:30:00,55.77,55.78,55.72,55.74,27833.0,53.734,53.7436,53.6858,53.7051,27833.0
2023-01-23 14:35:00,55.75,55.75,55.67,55.68,24950.0,53.7147,53.7147,53.6376,53.6473,24950.0
2023-01-23 14:40:00,55.68,55.71,55.65,55.68,27486.0,53.6473,53.6762,53.6183,53.6473,27486.0
2023-01-23 14:45:00,55.67,55.7,55.55,55.62,79758.0,53.6376,53.6665,53.522,53.5894,79758.0
2023-01-23 14:50:00,55.62,55.65,55.57,55.61,20491.0,53.5894,53.6183,53.5413,53.5798,20491.0
2023-01-23 14:55:00,55.62,55.64,55.46,55.5,53320.0,53.5894,53.6087,53.4353,53.4738,53320.0
2023-01-23 15:00:00,55.5,55.5,55.43,55.48,58850.0,53.4738,53.4738,53.4064,53.4546,58850.0
2023-01-23 15:05:00,55.48,55.53,55.45,55.49,27323.0,53.4546,53.5027,53.4257,53.4642,27323.0
2023-01-23 15:10:00,55.48,55.55,55.47,55.48,48537.0,53.4546,53.522,53.4449,53.4546,48537.0
2023-01-23 15:15:00,55.47,55.56,55.46,55.48,50017.0,53.4449,53.5316,53.4353,53.4546,50017.0
2023-01-23 15:20:00,55.48,55.55,55.47,55.49,75477.0,53.4546,53.522,53.4449,53.4642,75477.0
2023-01-23 15:25:00,55.49,55.49,55.43,55.47,39586.0,53.4642,53.4642,53.4064,53.4449,39586.0
2023-01-23 15:30:00,55.47,55.51,55.39,55.41,75856.0,53.4449,53.4835,53.3678,53.3871,75856.0
2023-01-23 15:35:00,55.41,55.47,55.39,55.44,50758.0,53.3871,53.4449,53.3678,53.416,50758.0
2023-01-23 15:40:00,55.44,55.44,55.33,55.4,79552.0,53.416,53.416,53.31,53.3775,79552.0
2023-01-23 15:45:00,55.4,55.47,55.39,55.41,84116.0,53.3775,53.4449,53.3678,53.3871,84116.0
2023-01-23 15:50:00,55.42,55.51,55.41,55.44,197744.0,53.3967,53.4835,53.3871,53.416,197744.0
2023-01-23 15:55:00,55.45,55.45,55.34,55.38,313501.0,53.4257,53.4257,53.3197,53.3582,313501.0
2023-01-24 09:30:00,54.98,54.99,54.61,54.89,118964.0,52.9728,52.9824,52.6163,52.8861,118964.0
2023-01-24 09:35:00,54.9,54.96,54.63,54.88,121538.0,52.8957,52.9535,52.6356,52.8765,121538.0
2023-01-24 09:40:00,54.91,54.95,54.77,54.89,61109.0,52.9054,52.9439,52.7705,52.8861,61109.0
2023-01-24 09:45:00,54.89,54.92,54.72,54.92,24601.0,52.8861,52.915,52.7223,52.915,24601.0
2023-01-24 09:50:00,54.92,55.03,54.89,55.01,33633.0,52.915,53.021,52.8861,53.0017,33633.0
2023-01-24 09:55:00,55.01,55.01,54.83,54.86,28878.0,53.0017,53.0017,52.8283,52.8572,28878.0
2023-01-24 10:00:00,54.87,54.9,54.76,54.78,62918.0,52.8668,52.8957,52.7608,52.7801,62918.0
2023-01-24 10:05:00,54.77,54.79,54.61,54.64,35491.0,52.7705,52.7897,52.6163,52.6452,35491.0
2023-01-24 10:10:00,54.66,54.73,54.57,54.72,23309.0,52.6645,52.7319,52.5778,52.7223,23309.0
2023-01-24 10:15:00,54.73,54.75,54.62,54.63,15648.0,52.7319,52.7512,52.626,52.6356,15648.0
2023-01-24 10:20:00,54.64,54.66,54.59,54.63,23143.0,52.6452,52.6645,52.597,52.6356,23143.0
2023-01-24 10:25:00,54.63,54.81,54.62,54.79,19771.0,52.6356,52.809,52.626,52.7897,19771.0
2023-01-24 10:30:00,54.79,54.91,54.78,54.91,19534.0,52.7897,52.9054,52.7801,52.9054,19534.0
2023-01-24 10:35:00,54.92,54.96,54.89,54.9,17564.0,52.915,52.9535,52.8861,52.8957,17564.0
2023-01-24 10:40:00,54.89,55.09,54.89,55.06,33562.0,52.8861,53.0788,52.8861,53.0499,33562.0
2023-01-24 10:45:00,55.05,55.06,54.84,54.85,15835.0,53.0403,53.0499,52.8379,52.8476,15835.0
2023-01-24 10:50:00,54.84,55.01,54.83,55.01,19173.0,52.8379,53.0017,52.8283,53.0017,19173.0
2023-01-24 10:55:00,55.02,55.12,55.01,55.06,21726.0,53.0113,53.1077,53.0017,53.0499,21726.0
2023-01-24 11:00:00,55.07,55.09,54.98,54.99,16818.0,53.0595,53.0788,52.9728,52.9824,16818.0
2023-01-24 11:05:00,54.97,55.05,54.97,55.02,13567.0,52.9632,53.0403,52.9632,53.0113,13567.0
2023-01-24 11:10:00,55.0,55.04,54.98,55.02,18819.0,52.9921,53.0306,52.9728,53.0113,18819.0
2023-01-24 11:15:00,55.04,55.08,54.99,55.07,12969.0,53.0306,53.0692,52.9824,53.0595,12969.0
2023-01-24 11:20:00,55.06,55.19,55.05,55.16,19273.0,53.0499,53.1751,53.0403,53.1462,19273.0
2023-01-24 11:25:00,55.16,55.18,55.1,55.12,7600.0,53.1462,53.1655,53.0884,53.1077,7600.0
2023-01-24 11:30:00,55.1,55.1,54.98,54.98,21426.0,53.0884,53.0884,52.9728,52.9728,21426.0
2023-01-24 11:35:00,54.98,55.03,54.93,55.03,21187.0,52.9728,53.021,52.9246,53.021,21187.0
2023-01-24 11:40:00,55.04,55.04,54.98,55.0,16031.0,53.0306,53.0306,52.9728,52.9921,16031.0
2023-01-24 11:45:00,55.0,55.1,54.98,55.04,32566.0,52.9921,53.0884,52.9728,53.0306,32566.0
2023-01-24 11:50:00,55.04,55.1,55.0,55.02,12837.0,53.0306,53.0884,52.9921,53.0113,12837.0
2023-01-24 11:55:00,55.02,55.07,55.01,55.05,15772.0,53.0113,53.0595,53.0017,53.0403,15772.0
2023-01-24 12:00:00,55.05,55.06,54.96,55.02,13832.0,53.0403,53.0499,52.9535,53.0113,13832.0
2023-01-24 12:05:00,55.02,55.13,55.02,55.06,21493.0,53.0113,53.1173,53.0113,53.0499,21493.0
2023-01-24 12:10:00,55.04,55.08,55.03,55.08,14898.0,53.0306,53.0692,53.021,53.0692,14898.0
2023-01-24 12:15:00,55.08,55.09,55.05,55.08,18808.0,53.0692,53.0788,53.0403,53.0692,18808.0
2023-01-24 12:20:00,55.08,55.09,55.05,55.07,14217.0,53.0692,53.0788,53.0403,53.0595,14217.0
2023-01-24 12:25:00,55.07,55.09,55.03,55.07,14672.0,53.0595,53.0788,53.021,53.0595,14672.0
2023-01-24 12:30:00,55.09,55.09,55.04,55.04,16215.0,53.0788,53.0788,53.0306,53.0306,16215.0
2023-01-24 12:35:00,55.05,55.22,55.02,55.22,72801.0,53.0403,53.204,53.0113,53.204,72801.0
2023-01-24 12:40:00,55.22,55.32,55.16,55.31,124958.0,53.204,53.3004,53.1462,53.2908,124958.0
2023-01-24 12:45:00,55.28,55.34,55.27,55.3,7020.0,53.2619,53.3197,53.2522,53.2811,7020.0
2023-01-24 12:50:00,55.31,55.42,55.3,55.34,10471.0,53.2908,53.3967,53.2811,53.3197,10471.0
2023-01-24 12:55:00,55.34,55.36,55.3,55.3,9916.0,53.3197,53.3389,53.2811,53.2811,9916.0
2023-01-24 13:00:00,55.31,55.32,55.2,55.22,15857.0,53.2908,53.3004,53.1848,53.204,15857.0
2023-01-24 13:05:00,55.22,55.24,55.18,55.24,14739.0,53.204,53.2233,53.1655,53.2233,14739.0
2023-01-24 13:10:00,55.25,55.29,55.19,55.19,29035.0,53.233,53.2715,53.1751,53.1751,29035.0
2023-01-24 13:15:00,55.18,55.21,55.14,55.19,14486.0,53.1655,53.1944,53.127,53.1751,14486.0
2023-01-24 13:20:00,55.19,55.2,55.15,55.16,13191.0,53.1751,53.1848,53.1366,53.1462,13191.0
2023-01-24 13:25:00,55.16,55.31,55.13,55.31,30903.0,53.1462,53.2908,53.1173,53.2908,30903.0
2023-01-24 13:30:00,55.3,55.33,55.26,55.27,7138.0,53.2811,53.31,53.2426,53.2522,7138.0
2023-01-24 13:35:00,55.26,55.28,55.23,55.28,11356.0,53.2426,53.2619,53.2137,53.2619,11356.0
2023-01-24 13:40:00,55.28,55.35,55.25,55.29,14699.0,53.2619,53.3293,53.233,53.2715,14699.0
2023-01-24 13:45:00,55.28,55.28,55.17,55.2,38346.0,53.2619,53.2619,53.1559,53.1848,38346.0
2023-01-24 13:50:00,55.2,55.2,55.08,55.08,28775.0,53.1848,53.1848,53.0692,53.0692,28775.0
2023-01-24 13:55:00,55.09,55.2,55.09,55.2,34663.0,53.0788,53.1848,53.0788,53.1848,34663.0
2023-01-24 14:00:00,55.19,55.22,55.14,55.14,18198.0,53.1751,53.204,53.127,53.127,18198.0
2023-01-24 14:05:00,55.14,55.28,55.14,55.23,173705.0,53.127,53.2619,53.127,53.2137,173705.0
2023-01-24 14:10:00,55.23,55.24,55.15,55.17,24872.0,53.2137,53.2233,53.1366,53.1559,24872.0
2023-01-24 14:15:00,55.16,55.26,55.15,55.24,8688.0,53.1462,53.2426,53.1366,53.2233,8688.0
2023-01-24 14:20:00,55.25,55.33,55.25,55.3,13951.0,53.233,53.31,53.233,53.2811,13951.0
2023-01-24 14:25:00,55.3,55.35,55.26,55.33,24227.0,53.2811,53.3293,53.2426,53.31,24227.0
2023-01-24 14:30:00,55.35,55.39,55.28,55.28,20585.0,53.3293,53.3678,53.2619,53.2619,20585.0
2023-01-24 14:35:00,55.27,55.33,55.23,55.32,39544.0,53.2522,53.31,53.2137,53.3004,39544.0
2023-01-24 14:40:00,55.31,55.32,55.24,55.27,12191.0,53.2908,53.3004,53.2233,53.2522,12191.0
2023-01-24 14:45:00,55.27,55.28,55.22,55.26,29131.0,53.2522,53.2619,53.204,53.2426,29131.0
2023-01-24 14:50:00,55.26,55.27,55.23,55.27,12264.0,53.2426,53.2522,53.2137,53.2522,12264.0
2023-01-24 14:55:00,55.27,55.31,55.23,55.25,75448.0,53.2522,53.2908,53.2137,53.233,75448.0
2023-01-24 15:00:00,55.26,55.28,55.2,55.21,46015.0,53.2426,53.2619,53.1848,53.1944,46015.0
2023-01-24 15:05:00,55.2,55.3,55.19,55.25,27123.0,53.1848,53.2811,53.1751,53.233,27123.0
2023-01-24 15:10:00,55.25,55.3,55.23,55.23,32809.0,53.233,53.2811,53.2137,53.2137,32809.0
2023-01-24 15:15:00,55.23,55.29,55.22,55.29,38075.0,53.2137,53.2715,53.204,53.2715,38075.0
2023-01-24 15:20:00,55.3,55.3,55.24,55.3,30881.0,53.2811,53.2811,53.2233,53.2811,30881.0
2023-01-24 15:25:00,55.3,55.33,55.27,55.33,50855.0,53.2811,53.31,53.2522,53.31,50855.0
2023-01-24 15:30:00,55.33,55.39,55.29,55.32,25805.0,53.31,53.3678,53.2715,53.3004,25805.0
2023-01-24 15:35:00,55.32,55.35,55.28,55.35,28782.0,53.3004,53.3293,53.2619,53.3293,28782.0
2023-01-24 15:40:00,55.33,55.37,55.2,55.34,70933.0,53.31,53.3486,53.1848,53.3197,70933.0
2023-01-24 15:45:00,55.35,55.48,55.35,55.46,68749.0,53.3293,53.4546,53.3293,53.4353,68749.0
2023-01-24 15:50:00,55.46,55.54,55.46,55.54,131310.0,53.4353,53.5124,53.4353,53.5124,131310.0
2023-01-24 15:55:00,55.54,55.54,55.45,55.46,320384.0,53.5124,53.5124,53.4257,53.4353,320384.0
2023-01-25 09:30:00,54.6,54.75,54.48,54.6,212658.0,52.6067,52.7512,52.4911,52.6067,212658.0
2023-01-25 09:35:00,54.6,54.63,54.36,54.41,116657.0,52.6067,52.6356,52.3754,52.4236,116657.0
2023-01-25 09:40:00,54.39,54.49,54.33,54.43,69942.0,52.4043,52.5007,52.3465,52.4429,69942.0
2023-01-25 09:45:00,54.44,54.66,54.37,54.57,227457.0,52.4525,52.6645,52.3851,52.5778,227457.0
2023-01-25 09:50:00,54.57,54.82,54.54,54.79,44992.0,52.5778,52.8187,52.5489,52.7897,44992.0
2023-01-25 09:55:00,54.84,54.88,54.56,54.61,85487.0,52.8379,52.8765,52.5681,52.6163,85487.0
2023-01-25 10:00:00,54.59,54.6,54.38,54.39,56920.0,52.597,52.6067,52.3947,52.4043,56920.0
2023-01-25 10:05:00,54.38,54.66,54.34,54.66,75496.0,52.3947,52.6645,52.3562,52.6645,75496.0
2023-01-25 10:10:00,54.66,54.68,54.39,54.39,31694.0,52.6645,52.6838,52.4043,52.4043,31694.0
2023-01-25 10:15:00,54.39,54.63,54.37,54.62,21940.0,52.4043,52.6356,52.3851,52.626,21940.0
2023-01-25 10:20:00,54.62,54.99,54.61,54.91,41791.0,52.626,52.9824,52.6163,52.9054,41791.0
2023-01-25 10:25:00,54.94,54.97,54.65,54.79,94356.0,52.9343,52.9632,52.6549,52.7897,94356.0
2023-01-25 10:30:00,54.81,54.89,54.61,54.66,58523.0,52.809,52.8861,52.6163,52.6645,58523.0
2023-01-25 10:35:00,54.63,54.67,54.46,54.51,37415.0,52.6356,52.6741,52.4718,52.52,37415.0
2023-01-25 10:40:00,54.49,54.81,54.49,54.81,15807.0,52.5007,52.809,52.5007,52.809,15807.0
2023-01-25 10:45:00,54.8,54.87,54.72,54.75,21929.0,52.7994,52.8668,52.7223,52.7512,21929.0
2023-01-25 10:50:00,54.74,54.74,54.62,54.66,18044.0,52.7416,52.7416,52.626,52.6645,18044.0
2023-01-25 10:55:00,54.67,54.77,54.67,54.73,17451.0,52.6741,52.7705,52.6741,52.7319,17451.0
2023-01-25 11:00:00,54.72,54.73,54.58,54.63,68403.0,52.7223,52.7319,52.5874,52.6356,68403.0
2023-01-25 11:05:00,54.63,54.63,54.56,54.61,18701.0,52.6356,52.6356,52.5681,52.6163,18701.0
2023-01-25 11:10:00,54.61,54.79,54.6,54.77,55415.0,52.6163,52.7897,52.6067,52.7705,55415.0
2023-01-25 11:15:00,54.78,54.88,54.74,54.87,48871.0,52.7801,52.8765,52.7416,52.8668,48871.0
2023-01-25 11:20:00,54.86,54.94,54.81,54.94,44596.0,52.8572,52.9343,52.809,52.9343,44596.0
2023-01-25 11:25:00,54.95,55.08,54.89,54.98,72685.0,52.9439,53.0692,52.8861,52.9728,72685.0
2023-01-25 11:30:00,54.98,55.01,54.79,54.84,48014.0,52.9728,53.0017,52.7897,52.8379,48014.0
2023-01-25 11:35:00,54.83,54.84,54.68,54.72,38646.0,52.8283,52.8379,52.6838,52.7223,38646.0
2023-01-25 11:40:00,54.73,54.8,54.65,54.68,39588.0,52.7319,52.7994,52.6549,52.6838,39588.0
2023-01-25 11:45:00,54.67,54.68,54.6,54.63,25330.0,52.6741,52.6838,52.6067,52.6356,25330.0
2023-01-25 11:50:00,54.64,54.73,54.57,54.69,23774.0,52.6452,52.7319,52.5778,52.6934,23774.0
2023-01-25 11:55:00,54.68,54.77,54.67,54.71,27026.0,52.6838,52.7705,52.6741,52.7127,27026.0
2023-01-25 12:00:00,54.71,54.83,54.7,54.79,22971.0,52.7127,52.8283,52.703,52.7897,22971.0
2023-01-25 12:05:00,54.79,54.81,54.66,54.67,28010.0,52.7897,52.809,52.6645,52.6741,28010.0
2023-01-25 12:10:00,54.67,54.73,54.64,54.69,23003.0,52.6741,52.7319,52.6452,52.6934,23003.0
2023-01-25 12:15:00,54.69,54.78,54.68,54.75,111562.0,52.6934,52.7801,52.6838,52.7512,111562.0
2023-01-25 12:20:00,54.75,54.76,54.61,54.61,46425.0,52.7512,52.7608,52.6163,52.6163,46425.0
2023-01-25 12:25:00,54.6,54.61,54.53,54.59,17035.0,52.6067,52.6163,52.5392,52.597,17035.0
2023-01-25 12:30:00,54.59,54.69,54.56,54.69,12235.0,52.597,52.6934,52.5681,52.6934,12235.0
2023-01-25 12:35:00,54.68,54.7,54.64,54.64,23102.0,52.6838,52.703,52.6452,52.6452,23102.0
2023-01-25 12:40:00,54.64,54.71,54.62,54.63,32333.0,52.6452,52.7127,52.626,52.6356,32333.0
2023-01-25 12:45:00,54.61,54.63,54.58,54.61,93486.0,52.6163,52.6356,52.5874,52.6163,93486.0
2023-01-25 12:50:00,54.59,54.77,54.59,54.72,26588.0,52.597,52.7705,52.597,52.7223,26588.0
2023-01-25 12:55:00,54.72,54.77,54.67,54.76,16373.0,52.7223,52.7705,52.6741,52.7608,16373.0
2023-01-25 13:00:00,54.76,54.8,54.69,54.71,28784.0,52.7608,52.7994,52.6934,52.7127,28784.0
2023-01-25 13:05:00,54.71,54.78,54.65,54.75,30877.0,52.7127,52.7801,52.6549,52.7512,30877.0
2023-01-25 13:10:00,54.75,54.76,54.65,54.75,34571.0,52.7512,52.7608,52.6549,52.7512,34571.0
2023-01-25 13:15:00,54.75,54.88,54.73,54.84,21129.0,52.7512,52.8765,52.7319,52.8379,21129.0
2023-01-25 13:20:00,54.84,54.87,54.79,54.87,53074.0,52.8379,52.8668,52.7897,52.8668,53074.0
2023-01-25 13:25:00,54.87,54.88,54.83,54.86,18386.0,52.8668,52.8765,52.8283,52.8572,18386.0
2023-01-25 13:30:00,54.86,54.93,54.85,54.87,24602.0,52.8572,52.9246,52.8476,52.8668,24602.0
2023-01-25 13:35:00,54.87,55.02,54.86,55.01,60618.0,52.8668,53.0113,52.8572,53.0017,60618.0
2023-01-25 13:40:00,55.02,55.07,54.85,54.88,63547.0,53.0113,53.0595,52.8476,52.8765,63547.0
2023-01-25 13:45:00,54.89,54.97,54.88,54.95,52038.0,52.8861,52.9632,52.8765,52.9439,52038.0
2023-01-25 13:50:00,54.95,54.96,54.84,54.86,43044.0,52.9439,52.9535,52.8379,52.8572,43044.0
2023-01-25 13:55:00,54.86,54.88,54.83,54.85,23377.0,52.8572,52.8765,52.8283,52.8476,23377.0
2023-01-25 14:00:00,54.85,54.87,54.82,54.87,57058.0,52.8476,52.8668,52.8187,52.8668,57058.0
2023-01-25 14:05:00,54.87,54.88,54.77,54.85,60599.0,52.8668,52.8765,52.7705,52.8476,60599.0
2023-01-25 14:10:00,54.84,54.99,54.74,54.99,60260.0,52.8379,52.9824,52.7416,52.9824,60260.0
2023-01-25 14:15:00,54.98,55.14,54.94,55.14,40312.0,52.9728,53.127,52.9343,53.127,40312.0
2023-01-25 14:20:00,55.15,55.19,55.03,55.04,42605.0,53.1366,53.1751,53.021,53.0306,42605.0
2023-01-25 14:25:00,55.04,55.09,54.99,55.07,56854.0,53.0306,53.0788,52.9824,53.0595,56854.0
2023-01-25 14:30:00,55.07,55.17,55.06,55.15,40611.0,53.0595,53.1559,53.0499,53.1366,40611.0
2023-01-25 14:35:00,55.15,55.2,55.04,55.17,87223.0,53.1366,53.1848,53.0306,53.1559,87223.0
2023-01-25 14:40:00,55.18,55.2,55.09,55.19,49183.0,53.1655,53.1848,53.0788,53.1751,49183.0
2023-01-25 14:45:00,55.06,55.29,55.0,55.24,617122.0,53.0499,53.2715,52.9921,53.2233,617122.0
2023-01-25 14:50:00,55.23,55.44,55.22,55.42,101673.0,53.2137,53.416,53.204,53.3967,101673.0
2023-01-25 14:55:00,55.41,55.51,55.41,55.48,217231.0,53.3871,53.4835,53.3871,53.4546,217231.0
2023-01-25 15:00:00,55.48,55.51,55.36,55.41,155435.0,53.4546,53.4835,53.3389,53.3871,155435.0
2023-01-25 15:05:00,55.41,55.44,55.29,55.31,40707.0,53.3871,53.416,53.2715,53.2908,40707.0
2023-01-25 15:10:00,55.29,55.31,55.15,55.15,50968.0,53.2715,53.2908,53.1366,53.1366,50968.0
2023-01-25 15:15:00,55.16,55.2,55.07,55.13,55232.0,53.1462,53.1848,53.0595,53.1173,55232.0
2023-01-25 15:20:00,55.13,55.16,55.02,55.04,52969.0,53.1173,53.1462,53.0113,53.0306,52969.0
2023-01-25 15:25:00,55.03,55.05,54.99,55.0,97236.0,53.021,53.0403,52.9824,52.9921,97236.0
2023-01-25 15:30:00,55.0,55.09,55.0,55.07,99294.0,52.9921,53.0788,52.9921,53.0595,99294.0
2023-01-25 15:35:00,55.06,55.12,55.01,55.04,90663.0,53.0499,53.1077,53.0017,53.0306,90663.0
2023-01-25 15:40:00,55.03,55.12,54.99,55.1,213405.0,53.021,53.1077,52.9824,53.0884,213405.0
2023-01-25 15:45:00,55.1,55.12,55.0,55.05,120777.0,53.0884,53.1077,52.9921,53.0403,120777.0
2023-01-25 15:50:00,55.05,55.08,54.94,55.0,248762.0,53.0403,53.0692,52.9343,52.9921,248762.0
2023-01-25 15:55:00,55.0,55.09,54.95,55.02,528156.0,52.9921,53.0788,52.9439,53.0113,528156.0
2023-01-26 09:30:00,57.22,58.2,56.62,57.59,1551882.0,55.131,56.0753,54.5529,55.4875,1551882.0
2023-01-26 09:35:00,57.59,57.66,56.41,56.93,270103.0,55.4875,55.555,54.3506,54.8516,270103.0
2023-01-26 09:40:00,56.93,57.14,56.26,56.27,252352.0,54.8516,55.054,54.2061,54.2157,252352.0
2023-01-26 09:45:00,56.29,56.44,55.91,55.94,261774.0,54.235,54.3795,53.8689,53.8978,261774.0
2023-01-26 09:50:00,55.94,56.15,55.79,56.01,470667.0,53.8978,54.1001,53.7532,53.9652,470667.0
2023-01-26 09:55:00,56.01,56.9,56.0,56.85,866506.0,53.9652,54.8227,53.9556,54.7745,866506.0
2023-01-26 10:00:00,56.85,57.09,56.53,56.8,678128.0,54.7745,55.0058,54.4662,54.7264,678128.0
2023-01-26 10:05:00,56.81,56.85,56.13,56.26,333621.0,54.736,54.7745,54.0808,54.2061,333621.0
2023-01-26 10:10:00,56.27,56.69,56.25,56.64,145388.0,54.2157,54.6204,54.1964,54.5722,145388.0
2023-01-26 10:15:00,56.66,56.72,56.45,56.51,133618.0,54.5915,54.6493,54.3891,54.447,133618.0
2023-01-26 10:20:00,56.5,56.8,56.5,56.6,163487.0,54.4373,54.7264,54.4373,54.5337,163487.0
2023-01-26 10:25:00,56.62,56.93,56.49,56.51,185669.0,54.5529,54.8516,54.4277,54.447,185669.0
2023-01-26 10:30:00,56.5,56.84,56.43,56.83,149097.0,54.4373,54.7649,54.3699,54.7553,149097.0
2023-01-26 10:35:00,56.83,56.84,56.63,56.74,157628.0,54.7553,54.7649,54.5626,54.6686,157628.0
2023-01-26 10:40:00,56.76,57.09,56.75,56.82,199312.0,54.6878,55.0058,54.6782,54.7456,199312.0
2023-01-26 10:45:00,56.84,57.2,56.82,57.19,79975.0,54.7649,55.1118,54.7456,55.1021,79975.0
2023-01-26 10:50:00,57.21,57.32,56.84,56.89,230537.0,55.1214,55.2274,54.7649,54.8131,230537.0
2023-01-26 10:55:00,56.88,56.97,56.73,56.94,161050.0,54.8034,54.8902,54.6589,54.8613,161050.0
2023-01-26 11:00:00,56.94,57.09,56.88,57.04,68437.0,54.8613,55.0058,54.8034,54.9576,68437.0
2023-01-26 11:05:00,57.01,57.23,56.93,57.19,159365.0,54.9287,55.1407,54.8516,55.1021,159365.0
2023-01-26 11:10:00,57.21,57.67,57.21,57.67,669881.0,55.1214,55.5646,55.1214,55.5646,669881.0
2023-01-26 11:15:00,57.66,57.8,57.51,57.61,166201.0,55.555,55.6899,55.4104,55.5068,166201.0
2023-01-26 11:20:00,57.61,57.86,57.54,57.83,101319.0,55.5068,55.7477,55.4394,55.7188,101319.0
2023-01-26 11:25:00,57.83,57.99,57.73,57.98,91311.0,55.7188,55.8729,55.6224,55.8633,91311.0
2023-01-26 11:30:00,57.97,58.29,57.96,58.24,261911.0,55.8537,56.162,55.844,56.1138,261911.0
2023-01-26 11:35:00,58.25,58.47,58.12,58.17,287785.0,56.1234,56.3354,55.9982,56.0464,287785.0
2023-01-26 11:40:00,58.17,58.23,58.1,58.18,199209.0,56.0464,56.1042,55.9789,56.056,199209.0
2023-01-26 11:45:00,58.19,58.3,58.06,58.25,385386.0,56.0656,56.1716,55.9404,56.1234,385386.0
2023-01-26 11:50:00,58.25,58.31,58.2,58.23,115661.0,56.1234,56.1812,56.0753,56.1042,115661.0
2023-01-26 11:55:00,58.23,58.25,57.96,57.96,106680.0,56.1042,56.1234,55.844,55.844,106680.0
2023-01-26 12:00:00,57.96,58.01,57.89,57.99,123376.0,55.844,55.8922,55.7766,55.8729,123376.0
2023-01-26 12:05:00,57.99,58.0,57.86,58.0,56275.0,55.8729,55.8826,55.7477,55.8826,56275.0
2023-01-26 12:10:00,58.0,58.0,57.9,57.95,97424.0,55.8826,55.8826,55.7862,55.8344,97424.0
2023-01-26 12:15:00,57.97,58.01,57.87,58.0,127929.0,55.8537,55.8922,55.7573,55.8826,127929.0
2023-01-26 12:20:00,58.0,58.12,57.94,57.99,185621.0,55.8826,55.9982,55.8247,55.8729,185621.0
2023-01-26 12:25:00,57.99,58.08,57.85,57.96,89809.0,55.8729,55.9596,55.738,55.844,89809.0
2023-01-26 12:30:00,57.98,57.98,57.63,57.9,155562.0,55.8633,55.8633,55.5261,55.7862,155562.0
2023-01-26 12:35:00,57.91,58.18,57.9,58.09,196866.0,55.7958,56.056,55.7862,55.9693,196866.0
2023-01-26 12:40:00,58.09,58.25,58.08,58.18,169572.0,55.9693,56.1234,55.9596,56.056,169572.0
2023-01-26 12:45:00,58.19,58.43,58.17,58.36,201391.0,56.0656,56.2969,56.0464,56.2294,201391.0
2023-01-26 12:50:00,58.38,58.62,58.37,58.39,201831.0,56.2487,56.4799,56.239,56.2583,201831.0
2023-01-26 12:55:00,58.37,58.71,58.34,58.64,176432.0,56.239,56.5666,56.2101,56.4992,176432.0
2023-01-26 13:00:00,58.64,58.8,58.62,58.77,138969.0,56.4992,56.6534,56.4799,56.6244,138969.0
2023-01-26 13:05:00,58.8,58.89,58.75,58.81,166689.0,56.6534,56.7401,56.6052,56.663,166689.0
2023-01-26 13:10:00,58.82,58.86,58.64,58.67,184897.0,56.6726,56.7112,56.4992,56.5281,184897.0
2023-01-26 13:15:00,58.68,58.68,58.42,58.5,91299.0,56.5377,56.5377,56.2872,56.3643,91299.0
2023-01-26 13:20:00,58.5,58.52,58.33,58.38,239258.0,56.3643,56.3836,56.2005,56.2487,239258.0
2023-01-26 13:25:00,58.4,58.43,58.16,58.2,65912.0,56.268,56.2969,56.0367,56.0753,65912.0
2023-01-26 13:30:00,58.21,58.21,57.87,57.89,181565.0,56.0849,56.0849,55.7573,55.7766,181565.0
2023-01-26 13:35:00,57.91,58.01,57.67,57.69,196475.0,55.7958,55.8922,55.5646,55.5839,196475.0
2023-01-26 13:40:00,57.69,57.86,57.61,57.68,144726.0,55.5839,55.7477,55.5068,55.5742,144726.0
2023-01-26 13:45:00,57.69,57.84,57.59,57.78,166173.0,55.5839,55.7284,55.4875,55.6706,166173.0
2023-01-26 13:50:00,57.78,57.88,57.54,57.55,85896.0,55.6706,55.7669,55.4394,55.449,85896.0
2023-01-26 13:55:00,57.57,57.59,57.46,57.57,121598.0,55.4683,55.4875,55.3623,55.4683,121598.0
2023-01-26 14:00:00,57.57,57.64,57.48,57.54,118657.0,55.4683,55.5357,55.3815,55.4394,118657.0
2023-01-26 14:05:00,57.54,57.57,57.45,57.48,154740.0,55.4394,55.4683,55.3526,55.3815,154740.0
2023-01-26 14:10:00,57.5,57.55,57.36,57.38,76446.0,55.4008,55.449,55.2659,55.2852,76446.0
2023-01-26 14:15:00,57.38,57.6,57.37,57.53,104357.0,55.2852,55.4972,55.2756,55.4297,104357.0
2023-01-26 14:20:00,57.53,57.59,57.49,57.58,69977.0,55.4297,55.4875,55.3912,55.4779,69977.0
2023-01-26 14:25:00,57.58,57.62,57.48,57.52,146890.0,55.4779,55.5164,55.3815,55.4201,146890.0
2023-01-26 14:30:00,57.52,57.52,57.41,57.5,63850.0,55.4201,55.4201,55.3141,55.4008,63850.0
2023-01-26 14:35:00,57.49,57.65,57.48,57.55,328049.0,55.3912,55.5453,55.3815,55.449,328049.0
2023-01-26 14:40:00,57.55,57.66,57.53,57.63,106653.0,55.449,55.555,55.4297,55.5261,106653.0
2023-01-26 14:45:00,57.62,57.86,57.62,57.68,129576.0,55.5164,55.7477,55.5164,55.5742,129576.0
2023-01-26 14:50:00,57.69,57.9,57.68,57.82,355885.0,55.5839,55.7862,55.5742,55.7091,355885.0
2023-01-26 14:55:00,57.81,58.04,57.81,58.0,126365.0,55.6995,55.9211,55.6995,55.8826,126365.0
2023-01-26 15:00:00,57.99,58.02,57.84,57.9,79654.0,55.8729,55.9018,55.7284,55.7862,79654.0
2023-01-26 15:05:00,57.9,57.94,57.85,57.88,72324.0,55.7862,55.8247,55.738,55.7669,72324.0
2023-01-26 15:10:00,57.88,58.1,57.83,57.97,122280.0,55.7669,55.9789,55.7188,55.8537,122280.0
2023-01-26 15:15:00,57.97,58.0,57.84,57.85,111935.0,55.8537,55.8826,55.7284,55.738,111935.0
2023-01-26 15:20:00,57.85,58.09,57.78,58.01,112006.0,55.738,55.9693,55.6706,55.8922,112006.0
2023-01-26 15:25:00,58.01,58.03,57.92,57.93,66020.0,55.8922,55.9115,55.8055,55.8151,66020.0
2023-01-26 15:30:00,57.94,58.0,57.88,57.95,130413.0,55.8247,55.8826,55.7669,55.8344,130413.0
2023-01-26 15:35:00,57.95,58.26,57.94,58.23,144717.0,55.8344,56.1331,55.8247,56.1042,144717.0
2023-01-26 15:40:00,58.22,58.32,58.18,58.31,110558.0,56.0945,56.1909,56.056,56.1812,110558.0
2023-01-26 15:45:00,58.31,58.52,58.27,58.48,225877.0,56.1812,56.3836,56.1427,56.345,225877.0
2023-01-26 15:50:00,58.49,58.55,58.14,58.15,368001.0,56.3547,56.4125,56.0174,56.0271,368001.0
2023-01-26 15:55:00,58.16,58.41,58.14,58.38,617663.0,56.0367,56.2776,56.0174,56.2487,617663.0
2023-01-27 09:30:00,58.81,59.23,58.62,58.64,293742.0,56.663,57.0677,56.4799,56.4992,293742.0
2023-01-27 09:35:00,58.65,58.96,58.57,58.75,97816.0,56.5088,56.8075,56.4317,56.6052,97816.0
2023-01-27 09:40:00,58.74,58.88,58.21,58.5,137372.0,56.5955,56.7304,56.0849,56.3643,137372.0
2023-01-27 09:45:00,58.53,58.58,58.39,58.41,165402.0,56.3932,56.4414,56.2583,56.2776,165402.0
2023-01-27 09:50:00,58.4,58.51,58.01,58.15,177908.0,56.268,56.3739,55.8922,56.0271,177908.0
2023-01-27 09:55:00,58.12,58.49,58.08,58.41,106130.0,55.9982,56.3547,55.9596,56.2776,106130.0
2023-01-27 10:00:00,58.43,58.54,58.33,58.42,135756.0,56.2969,56.4028,56.2005,56.2872,135756.0
2023-01-27 10:05:00,58.41,58.58,58.33,58.54,101474.0,56.2776,56.4414,56.2005,56.4028,101474.0
2023-01-27 10:10:00,58.56,58.85,58.55,58.84,43053.0,56.4221,56.7015,56.4125,56.6919,43053.0
2023-01-27 10:15:00,58.84,59.03,58.83,59.0,101715.0,56.6919,56.875,56.6823,56.846,101715.0
2023-01-27 10:20:00,59.01,59.01,58.71,58.73,72857.0,56.8557,56.8557,56.5666,56.5859,72857.0
2023-01-27 10:25:00,58.74,58.84,58.72,58.83,58567.0,56.5955,56.6919,56.5763,56.6823,58567.0
2023-01-27 10:30:00,58.84,58.94,58.79,58.88,45231.0,56.6919,56.7882,56.6437,56.7304,45231.0
2023-01-27 10:35:00,58.87,59.09,58.87,59.06,41447.0,56.7208,56.9328,56.7208,56.9039,41447.0
2023-01-27 10:40:00,59.05,59.06,58.76,58.77,54730.0,56.8942,56.9039,56.6148,56.6244,54730.0
2023-01-27 10:45:00,58.77,58.87,58.65,58.86,47342.0,56.6244,56.7208,56.5088,56.7112,47342.0
2023-01-27 10:50:00,58.88,58.98,58.82,58.96,67498.0,56.7304,56.8268,56.6726,56.8075,67498.0
2023-01-27 10:55:00,58.96,59.16,58.85,59.1,103643.0,56.8075,57.0002,56.7015,56.9424,103643.0
2023-01-27 11:00:00,59.11,59.23,59.0,59.23,91986.0,56.952,57.0677,56.846,57.0677,91986.0
2023-01-27 11:05:00,59.23,59.33,59.19,59.32,467776.0,57.0677,57.164,57.0291,57.1544,467776.0
2023-01-27 11:10:00,59.32,59.32,59.05,59.19,113063.0,57.1544,57.1544,56.8942,57.0291,113063.0
2023-01-27 11:15:00,59.19,59.43,59.03,59.4,122617.0,57.0291,57.2604,56.875,57.2314,122617.0
2023-01-27 11:20:00,59.42,59.43,59.32,59.38,98261.0,57.2507,57.2604,57.1544,57.2122,98261.0
2023-01-27 11:25:00,59.38,59.52,59.35,59.49,47155.0,57.2122,57.3471,57.1833,57.3182,47155.0
2023-01-27 11:30:00,59.5,59.64,59.5,59.62,78102.0,57.3278,57.4627,57.3278,57.4434,78102.0
2023-01-27 11:35:00,59.63,59.68,59.59,59.61,64021.0,57.453,57.5012,57.4145,57.4338,64021.0
2023-01-27 11:40:00,59.61,59.74,59.61,59.73,87358.0,57.4338,57.559,57.4338,57.5494,87358.0
2023-01-27 11:45:00,59.73,59.75,59.56,59.63,49934.0,57.5494,57.5687,57.3856,57.453,49934.0
2023-01-27 11:50:00,59.64,59.69,59.54,59.57,37252.0,57.4627,57.5109,57.3663,57.3952,37252.0
2023-01-27 11:55:00,59.54,59.66,59.54,59.64,53918.0,57.3663,57.482,57.3663,57.4627,53918.0
2023-01-27 12:00:00,59.64,59.66,59.41,59.45,63508.0,57.4627,57.482,57.2411,57.2796,63508.0
2023-01-27 12:05:00,59.46,59.67,59.46,59.65,49468.0,57.2893,57.4916,57.2893,57.4723,49468.0
2023-01-27 12:10:00,59.65,59.67,59.56,59.65,27033.0,57.4723,57.4916,57.3856,57.4723,27033.0
2023-01-27 12:15:00,59.64,59.7,59.62,59.68,13724.0,57.4627,57.5205,57.4434,57.5012,13724.0
2023-01-27 12:20:00,59.67,59.73,59.63,59.73,36384.0,57.4916,57.5494,57.453,57.5494,36384.0
2023-01-27 12:25:00,59.71,59.83,59.7,59.81,47739.0,57.5301,57.6457,57.5205,57.6265,47739.0
2023-01-27 12:30:00,59.82,59.93,59.68,59.82,72497.0,57.6361,57.7421,57.5012,57.6361,72497.0
2023-01-27 12:35:00,59.83,59.88,59.79,59.87,13273.0,57.6457,57.6939,57.6072,57.6843,13273.0
2023-01-27 12:40:00,59.86,59.88,59.77,59.86,53615.0,57.6747,57.6939,57.5879,57.6747,53615.0
2023-01-27 12:45:00,59.86,59.88,59.73,59.78,188051.0,57.6747,57.6939,57.5494,57.5976,188051.0
2023-01-27 12:50:00,59.78,59.86,59.76,59.86,32769.0,57.5976,57.6747,57.5783,57.6747,32769.0
2023-01-27 12:55:00,59.85,59.89,59.81,59.83,34583.0,57.665,57.7036,57.6265,57.6457,34583.0
2023-01-27 13:00:00,59.83,59.86,59.75,59.83,27066.0,57.6457,57.6747,57.5687,57.6457,27066.0
2023-01-27 13:05:00,59.84,59.88,59.79,59.81,17965.0,57.6554,57.6939,57.6072,57.6265,17965.0
2023-01-27 13:10:00,59.8,59.84,59.77,59.78,25886.0,57.6168,57.6554,57.5879,57.5976,25886.0
2023-01-27 13:15:00,59.78,59.78,59.65,59.66,25027.0,57.5976,57.5976,57.4723,57.482,25027.0
2023-01-27 13:20:00,59.66,59.66,59.58,59.62,28515.0,57.482,57.482,57.4049,57.4434,28515.0
2023-01-27 13:25:00,59.61,59.72,59.6,59.72,20936.0,57.4338,57.5398,57.4241,57.5398,20936.0
2023-01-27 13:30:00,59.72,59.73,59.68,59.73,25250.0,57.5398,57.5494,57.5012,57.5494,25250.0
2023-01-27 13:35:00,59.73,59.78,59.72,59.75,39685.0,57.5494,57.5976,57.5398,57.5687,39685.0
2023-01-27 13:40:00,59.76,59.76,59.62,59.72,29194.0,57.5783,57.5783,57.4434,57.5398,29194.0
2023-01-27 13:45:00,59.71,59.76,59.69,59.72,20279.0,57.5301,57.5783,57.5109,57.5398,20279.0
2023-01-27 13:50:00,59.73,59.73,59.46,59.55,174401.0,57.5494,57.5494,57.2893,57.376,174401.0
2023-01-27 13:55:00,59.55,59.63,59.49,59.5,50129.0,57.376,57.453,57.3182,57.3278,50129.0
2023-01-27 14:00:00,59.51,59.54,59.25,59.54,86281.0,57.3374,57.3663,57.0869,57.3663,86281.0
2023-01-27 14:05:00,59.53,59.54,59.47,59.52,36381.0,57.3567,57.3663,57.2989,57.3471,36381.0
2023-01-27 14:10:00,59.51,59.53,59.49,59.52,20363.0,57.3374,57.3567,57.3182,57.3471,20363.0
2023-01-27 14:15:00,59.53,59.58,59.49,59.54,22309.0,57.3567,57.4049,57.3182,57.3663,22309.0
2023-01-27 14:20:00,59.53,59.61,59.49,59.58,32082.0,57.3567,57.4338,57.3182,57.4049,32082.0
2023-01-27 14:25:00,59.58,59.65,59.57,59.65,33593.0,57.4049,57.4723,57.3952,57.4723,33593.0
2023-01-27 14:30:00,59.65,59.65,59.5,59.52,55120.0,57.4723,57.4723,57.3278,57.3471,55120.0
2023-01-27 14:35:00,59.52,59.55,59.39,59.41,45604.0,57.3471,57.376,57.2218,57.2411,45604.0
2023-01-27 14:40:00,59.41,59.5,59.36,59.49,33102.0,57.2411,57.3278,57.1929,57.3182,33102.0
2023-01-27 14:45:00,59.48,59.5,59.45,59.5,30455.0,57.3085,57.3278,57.2796,57.3278,30455.0
2023-01-27 14:50:00,59.5,59.57,59.48,59.57,42447.0,57.3278,57.3952,57.3085,57.3952,42447.0
2023-01-27 14:55:00,59.57,59.62,59.54,59.61,48100.0,57.3952,57.4434,57.3663,57.4338,48100.0
2023-01-27 15:00:00,59.61,59.71,59.61,59.66,106306.0,57.4338,57.5301,57.4338,57.482,106306.0
2023-01-27 15:05:00,59.66,59.67,59.6,59.63,40654.0,57.482,57.4916,57.4241,57.453,40654.0
2023-01-27 15:10:00,59.64,59.69,59.6,59.65,65738.0,57.4627,57.5109,57.4241,57.4723,65738.0
2023-01-27 15:15:00,59.66,59.72,59.62,59.71,87311.0,57.482,57.5398,57.4434,57.5301,87311.0
2023-01-27 15:20:00,59.72,59.79,59.67,59.79,64411.0,57.5398,57.6072,57.4916,57.6072,64411.0
2023-01-27 15:25:00,59.79,59.91,59.77,59.89,122295.0,57.6072,57.7228,57.5879,57.7036,122295.0
2023-01-27 15:30:00,59.9,59.96,59.81,59.94,176758.0,57.7132,57.771,57.6265,57.7517,176758.0
2023-01-27 15:35:00,59.94,59.94,59.73,59.73,217083.0,57.7517,57.7517,57.5494,57.5494,217083.0
2023-01-27 15:40:00,59.73,59.74,59.53,59.54,92453.0,57.5494,57.559,57.3567,57.3663,92453.0
2023-01-27 15:45:00,59.53,59.53,59.26,59.26,103354.0,57.3567,57.3567,57.0966,57.0966,103354.0
2023-01-27 15:50:00,59.26,59.26,58.97,59.01,233466.0,57.0966,57.0966,56.8171,56.8557,233466.0
2023-01-27 15:55:00,59.01,59.01,58.88,58.92,469672.0,56.8557,56.8557,56.7304,56.769,469672.0
2023-01-30 09:30:00,57.86,57.86,57.22,57.65,374542.0,55.7477,55.7477,55.131,55.5453,374542.0
2023-01-30 09:35:00,57.63,57.72,57.33,57.6,130058.0,55.5261,55.6128,55.237,55.4972,130058.0
2023-01-30 09:40:00,57.59,58.0,57.51,57.52,139685.0,55.4875,55.8826,55.4104,55.4201,139685.0
2023-01-30 09:45:00,57.54,57.71,57.51,57.68,65289.0,55.4394,55.6031,55.4104,55.5742,65289.0
2023-01-30 09:50:00,57.7,57.75,57.38,57.41,117416.0,55.5935,55.6417,55.2852,55.3141,117416.0
2023-01-30 09:55:00,57.41,57.59,57.4,57.45,49483.0,55.3141,55.4875,55.3045,55.3526,49483.0
2023-01-30 10:00:00,57.44,57.68,57.36,57.67,101048.0,55.343,55.5742,55.2659,55.5646,101048.0
2023-01-30 10:05:00,57.66,57.75,57.44,57.49,51970.0,55.555,55.6417,55.343,55.3912,51970.0
2023-01-30 10:10:00,57.5,57.85,57.45,57.69,38831.0,55.4008,55.738,55.3526,55.5839,38831.0
2023-01-30 10:15:00,57.7,57.79,57.49,57.77,53789.0,55.5935,55.6802,55.3912,55.661,53789.0
2023-01-30 10:20:00,57.77,57.77,57.47,57.57,63001.0,55.661,55.661,55.3719,55.4683,63001.0
2023-01-30 10:25:00,57.57,57.6,57.49,57.6,31304.0,55.4683,55.4972,55.3912,55.4972,31304.0
2023-01-30 10:30:00,57.59,57.71,57.53,57.58,69415.0,55.4875,55.6031,55.4297,55.4779,69415.0
2023-01-30 10:35:00,57.59,57.72,57.58,57.63,66713.0,55.4875,55.6128,55.4779,55.5261,66713.0
2023-01-30 10:40:00,57.62,57.74,57.61,57.64,55565.0,55.5164,55.632,55.5068,55.5357,55565.0
2023-01-30 10:45:00,57.64,57.85,57.62,57.85,35473.0,55.5357,55.738,55.5164,55.738,35473.0
2023-01-30 10:50:00,57.84,57.93,57.77,57.81,79663.0,55.7284,55.8151,55.661,55.6995,79663.0
2023-01-30 10:55:00,57.8,57.97,57.8,57.85,84237.0,55.6899,55.8537,55.6899,55.738,84237.0
2023-01-30 11:00:00,57.84,57.87,57.65,57.68,74614.0,55.7284,55.7573,55.5453,55.5742,74614.0
2023-01-30 11:05:00,57.68,57.7,57.53,57.57,30558.0,55.5742,55.5935,55.4297,55.4683,30558.0
2023-01-30 11:10:00,57.57,57.61,57.52,57.54,38132.0,55.4683,55.5068,55.4201,55.4394,38132.0
2023-01-30 11:15:00,57.53,57.53,57.41,57.42,62737.0,55.4297,55.4297,55.3141,55.3237,62737.0
2023-01-30 11:20:00,57.42,57.5,57.26,57.26,44579.0,55.3237,55.4008,55.1696,55.1696,44579.0
2023-01-30 11:25:00,57.25,57.43,57.25,57.43,51534.0,55.1599,55.3334,55.1599,55.3334,51534.0
2023-01-30 11:30:00,57.42,57.58,57.42,57.53,48245.0,55.3237,55.4779,55.3237,55.4297,48245.0
2023-01-30 11:35:00,57.53,57.61,57.52,57.61,27874.0,55.4297,55.5068,55.4201,55.5068,27874.0
2023-01-30 11:40:00,57.6,57.66,57.56,57.63,25964.0,55.4972,55.555,55.4586,55.5261,25964.0
2023-01-30 11:45:00,57.63,57.64,57.51,57.63,31825.0,55.5261,55.5357,55.4104,55.5261,31825.0
2023-01-30 11:50:00,57.62,57.65,57.5,57.5,49729.0,55.5164,55.5453,55.4008,55.4008,49729.0
2023-01-30 11:55:00,57.48,57.61,57.42,57.6,84829.0,55.3815,55.5068,55.3237,55.4972,84829.0
2023-01-30 12:00:00,57.6,57.66,57.57,57.65,26255.0,55.4972,55.555,55.4683,55.5453,26255.0
2023-01-30 12:05:00,57.65,57.72,57.61,57.68,18063.0,55.5453,55.6128,55.5068,55.5742,18063.0
2023-01-30 12:10:00,57.67,57.71,57.62,57.71,26284.0,55.5646,55.6031,55.5164,55.6031,26284.0
2023-01-30 12:15:00,57.71,57.81,57.69,57.7,35410.0,55.6031,55.6995,55.5839,55.5935,35410.0
2023-01-30 12:20:00,57.7,57.77,57.69,57.76,14152.0,55.5935,55.661,55.5839,55.6513,14152.0
2023-01-30 12:25:00,57.76,57.85,57.73,57.85,38438.0,55.6513,55.738,55.6224,55.738,38438.0
2023-01-30 12:30:00,57.85,57.86,57.68,57.83,63134.0,55.738,55.7477,55.5742,55.7188,63134.0
2023-01-30 12:35:00,57.83,57.84,57.76,57.76,28246.0,55.7188,55.7284,55.6513,55.6513,28246.0
2023-01-30 12:40:00,57.77,57.82,57.73,57.82,22861.0,55.661,55.7091,55.6224,55.7091,22861.0
2023-01-30 12:45:00,57.81,57.84,57.79,57.83,22048.0,55.6995,55.7284,55.6802,55.7188,22048.0
2023-01-30 12:50:00,57.82,57.83,57.7,57.71,23254.0,55.7091,55.7188,55.5935,55.6031,23254.0
2023-01-30 12:55:00,57.7,57.84,57.69,57.82,21873.0,55.5935,55.7284,55.5839,55.7091,21873.0
2023-01-30 13:00:00,57.8,57.84,57.79,57.84,33564.0,55.6899,55.7284,55.6802,55.7284,33564.0
2023-01-30 13:05:00,57.84,57.86,57.79,57.8,35778.0,55.7284,55.7477,55.6802,55.6899,35778.0
2023-01-30 13:10:00,57.8,57.83,57.76,57.83,20220.0,55.6899,55.7188,55.6513,55.7188,20220.0
2023-01-30 13:15:00,57.83,57.92,57.8,57.83,72794.0,55.7188,55.8055,55.6899,55.7188,72794.0
2023-01-30 13:20:00,57.82,57.93,57.77,57.79,59731.0,55.7091,55.8151,55.661,55.6802,59731.0
2023-01-30 13:25:00,57.79,57.86,57.77,57.81,18886.0,55.6802,55.7477,55.661,55.6995,18886.0
2023-01-30 13:30:00,57.81,57.85,57.77,57.78,24358.0,55.6995,55.738,55.661,55.6706,24358.0
2023-01-30 13:35:00,57.79,57.8,57.75,57.75,21523.0,55.6802,55.6899,55.6417,55.6417,21523.0
2023-01-30 13:40:00,57.75,57.84,57.72,57.82,78845.0,55.6417,55.7284,55.6128,55.7091,78845.0
2023-01-30 13:45:00,57.82,57.87,57.8,57.86,28279.0,55.7091,55.7573,55.6899,55.7477,28279.0
2023-01-30 13:50:00,57.87,57.9,57.85,57.89,22306.0,55.7573,55.7862,55.738,55.7766,22306.0
2023-01-30 13:55:00,57.89,57.91,57.83,57.89,30568.0,55.7766,55.7958,55.7188,55.7766,30568.0
2023-01-30 14:00:00,57.89,57.9,57.86,57.89,21777.0,55.7766,55.7862,55.7477,55.7766,21777.0
2023-01-30 14:05:00,57.88,57.9,57.79,57.81,30188.0,55.7669,55.7862,55.6802,55.6995,30188.0
2023-01-30 14:10:00,57.81,57.83,57.77,57.83,21666.0,55.6995,55.7188,55.661,55.7188,21666.0
2023-01-30 14:15:00,57.83,57.9,57.79,57.79,58068.0,55.7188,55.7862,55.6802,55.6802,58068.0
2023-01-30 14:20:00,57.8,57.92,57.78,57.88,38206.0,55.6899,55.8055,55.6706,55.7669,38206.0
2023-01-30 14:25:00,57.88,57.88,57.67,57.68,165737.0,55.7669,55.7669,55.5646,55.5742,165737.0
2023-01-30 14:30:00,57.67,57.78,57.64,57.77,61541.0,55.5646,55.6706,55.5357,55.661,61541.0
2023-01-30 14:35:00,57.77,57.81,57.74,57.75,41386.0,55.661,55.6995,55.632,55.6417,41386.0
2023-01-30 14:40:00,57.75,57.78,57.69,57.78,60449.0,55.6417,55.6706,55.5839,55.6706,60449.0
2023-01-30 14:45:00,57.79,57.85,57.76,57.84,21903.0,55.6802,55.738,55.6513,55.7284,21903.0
2023-01-30 14:50:00,57.85,57.95,57.84,57.93,44889.0,55.738,55.8344,55.7284,55.8151,44889.0
2023-01-30 14:55:00,57.93,57.98,57.85,57.87,72618.0,55.8151,55.8633,55.738,55.7573,72618.0
2023-01-30 15:00:00,57.86,57.94,57.86,57.93,41578.0,55.7477,55.8247,55.7477,55.8151,41578.0
2023-01-30 15:05:00,57.93,57.95,57.84,57.88,47130.0,55.8151,55.8344,55.7284,55.7669,47130.0
2023-01-30 15:10:00,57.89,57.94,57.85,57.86,46426.0,55.7766,55.8247,55.738,55.7477,46426.0
2023-01-30 15:15:00,57.86,58.0,57.84,57.93,75056.0,55.7477,55.8826,55.7284,55.8151,75056.0
2023-01-30 15:20:00,57.92,57.94,57.81,57.85,77639.0,55.8055,55.8247,55.6995,55.738,77639.0
2023-01-30 15:25:00,57.85,57.9,57.83,57.84,61076.0,55.738,55.7862,55.7188,55.7284,61076.0
2023-01-30 15:30:00,57.84,57.89,57.76,57.89,63586.0,55.7284,55.7766,55.6513,55.7766,63586.0
2023-01-30 15:35:00,57.89,57.95,57.87,57.95,64950.0,55.7766,55.8344,55.7573,55.8344,64950.0
2023-01-30 15:40:00,57.95,57.96,57.92,57.96,88741.0,55.8344,55.844,55.8055,55.844,88741.0
2023-01-30 15:45:00,57.96,57.97,57.83,57.86,123816.0,55.844,55.8537,55.7188,55.7477,123816.0
2023-01-30 15:50:00,57.86,57.98,57.83,57.95,191842.0,55.7477,55.8633,55.7188,55.8344,191842.0
2023-01-30 15:55:00,57.95,57.95,57.8,57.88,405969.0,55.8344,55.8344,55.6899,55.7669,405969.0
2023-01-31 09:30:00,58.0,58.2,57.58,57.68,159298.0,55.8826,56.0753,55.4779,55.5742,159298.0
2023-01-31 09:35:00,57.69,57.71,57.48,57.68,30723.0,55.5839,55.6031,55.3815,55.5742,30723.0
2023-01-31 09:40:00,57.68,57.8,57.51,57.55,62463.0,55.5742,55.6899,55.4104,55.449,62463.0
2023-01-31 09:45:00,57.52,57.83,57.47,57.79,16690.0,55.4201,55.7188,55.3719,55.6802,16690.0
2023-01-31 09:50:00,57.78,57.8,57.55,57.8,35068.0,55.6706,55.6899,55.449,55.6899,35068.0
2023-01-31 09:55:00,57.78,57.83,57.65,57.66,31354.0,55.6706,55.7188,55.5453,55.555,31354.0
2023-01-31 10:00:00,57.66,57.66,57.5,57.55,20038.0,55.555,55.555,55.4008,55.449,20038.0
2023-01-31 10:05:00,57.54,57.74,57.51,57.72,22052.0,55.4394,55.632,55.4104,55.6128,22052.0
2023-01-31 10:10:00,57.74,57.81,57.67,57.81,18026.0,55.632,55.6995,55.5646,55.6995,18026.0
2023-01-31 10:15:00,57.82,57.83,57.75,57.79,31906.0,55.7091,55.7188,55.6417,55.6802,31906.0
2023-01-31 10:20:00,57.8,57.94,57.75,57.92,32828.0,55.6899,55.8247,55.6417,55.8055,32828.0
2023-01-31 10:25:00,57.93,57.96,57.84,57.95,23821.0,55.8151,55.844,55.7284,55.8344,23821.0
2023-01-31 10:30:00,57.96,57.99,57.86,57.89,19955.0,55.844,55.8729,55.7477,55.7766,19955.0
2023-01-31 10:35:00,57.88,57.98,57.82,57.93,30615.0,55.7669,55.8633,55.7091,55.8151,30615.0
2023-01-31 10:40:00,57.93,58.05,57.92,58.01,27111.0,55.8151,55.9307,55.8055,55.8922,27111.0
2023-01-31 10:45:00,58.03,58.15,58.0,58.15,29404.0,55.9115,56.0271,55.8826,56.0271,29404.0
2023-01-31 10:50:00,58.14,58.16,57.95,57.96,40419.0,56.0174,56.0367,55.8344,55.844,40419.0
2023-01-31 10:55:00,57.97,58.05,57.94,57.98,75236.0,55.8537,55.9307,55.8247,55.8633,75236.0
2023-01-31 11:00:00,57.98,58.16,57.98,58.14,51635.0,55.8633,56.0367,55.8633,56.0174,51635.0
2023-01-31 11:05:00,58.13,58.17,58.1,58.16,28213.0,56.0078,56.0464,55.9789,56.0367,28213.0
2023-01-31 11:10:00,58.17,58.23,58.12,58.16,20493.0,56.0464,56.1042,55.9982,56.0367,20493.0
2023-01-31 11:15:00,58.15,58.26,58.15,58.22,16724.0,56.0271,56.1331,56.0271,56.0945,16724.0
2023-01-31 11:20:00,58.22,58.28,58.18,58.25,45567.0,56.0945,56.1523,56.056,56.1234,45567.0
2023-01-31 11:25:00,58.25,58.35,58.22,58.33,32000.0,56.1234,56.2198,56.0945,56.2005,32000.0
2023-01-31 11:30:00,58.33,58.35,58.24,58.28,29606.0,56.2005,56.2198,56.1138,56.1523,29606.0
2023-01-31 11:35:00,58.27,58.38,58.26,58.35,40977.0,56.1427,56.2487,56.1331,56.2198,40977.0
2023-01-31 11:40:00,58.38,58.38,58.19,58.22,22638.0,56.2487,56.2487,56.0656,56.0945,22638.0
2023-01-31 11:45:00,58.22,58.26,58.03,58.05,35724.0,56.0945,56.1331,55.9115,55.9307,35724.0
2023-01-31 11:50:00,58.05,58.11,58.0,58.1,25214.0,55.9307,55.9885,55.8826,55.9789,25214.0
2023-01-31 11:55:00,58.12,58.12,58.05,58.08,32225.0,55.9982,55.9982,55.9307,55.9596,32225.0
2023-01-31 12:00:00,58.08,58.1,58.0,58.1,29348.0,55.9596,55.9789,55.8826,55.9789,29348.0
2023-01-31 12:05:00,58.09,58.16,58.06,58.15,58234.0,55.9693,56.0367,55.9404,56.0271,58234.0
2023-01-31 12:10:00,58.15,58.36,58.13,58.36,16875.0,56.0271,56.2294,56.0078,56.2294,16875.0
2023-01-31 12:15:00,58.38,58.38,58.31,58.34,27162.0,56.2487,56.2487,56.1812,56.2101,27162.0
2023-01-31 12:20:00,58.34,58.42,58.32,58.42,18221.0,56.2101,56.2872,56.1909,56.2872,18221.0
2023-01-31 12:25:00,58.42,58.42,58.34,58.41,15589.0,56.2872,56.2872,56.2101,56.2776,15589.0
2023-01-31 12:30:00,58.41,58.45,58.37,58.42,18023.0,56.2776,56.3161,56.239,56.2872,18023.0
2023-01-31 12:35:00,58.42,58.42,58.3,58.35,21274.0,56.2872,56.2872,56.1716,56.2198,21274.0
2023-01-31 12:40:00,58.35,58.41,58.33,58.39,11645.0,56.2198,56.2776,56.2005,56.2583,11645.0
2023-01-31 12:45:00,58.39,58.47,58.38,58.45,8430.0,56.2583,56.3354,56.2487,56.3161,8430.0
2023-01-31 12:50:00,58.46,58.48,58.45,58.48,8914.0,56.3258,56.345,56.3161,56.345,8914.0
2023-01-31 12:55:00,58.48,58.54,58.47,58.51,34385.0,56.345,56.4028,56.3354,56.3739,34385.0
2023-01-31 13:00:00,58.51,58.57,58.5,58.55,13496.0,56.3739,56.4317,56.3643,56.4125,13496.0
2023-01-31 13:05:00,58.55,58.55,58.44,58.48,21464.0,56.4125,56.4125,56.3065,56.345,21464.0
2023-01-31 13:10:00,58.49,58.56,58.48,58.56,11395.0,56.3547,56.4221,56.345,56.4221,11395.0
2023-01-31 13:15:00,58.55,58.59,58.52,58.55,28814.0,56.4125,56.451,56.3836,56.4125,28814.0
2023-01-31 13:20:00,58.56,58.58,58.52,58.57,31588.0,56.4221,56.4414,56.3836,56.4317,31588.0
2023-01-31 13:25:00,58.57,58.6,58.57,58.58,23808.0,56.4317,56.4607,56.4317,56.4414,23808.0
2023-01-31 13:30:00,58.58,58.62,58.54,58.56,25092.0,56.4414,56.4799,56.4028,56.4221,25092.0
2023-01-31 13:35:00,58.55,58.58,58.53,58.55,37357.0,56.4125,56.4414,56.3932,56.4125,37357.0
2023-01-31 13:40:00,58.56,58.65,58.56,58.65,88665.0,56.4221,56.5088,56.4221,56.5088,88665.0
2023-01-31 13:45:00,58.64,58.78,58.64,58.77,26553.0,56.4992,56.6341,56.4992,56.6244,26553.0
2023-01-31 13:50:00,58.77,58.83,58.69,58.7,45616.0,56.6244,56.6823,56.5474,56.557,45616.0
2023-01-31 13:55:00,58.7,58.78,58.69,58.76,14067.0,56.557,56.6341,56.5474,56.6148,14067.0
2023-01-31 14:00:00,58.76,58.81,58.73,58.73,24845.0,56.6148,56.663,56.5859,56.5859,24845.0
2023-01-31 14:05:00,58.73,58.82,58.73,58.78,12603.0,56.5859,56.6726,56.5859,56.6341,12603.0
2023-01-31 14:10:00,58.79,58.83,58.77,58.78,12299.0,56.6437,56.6823,56.6244,56.6341,12299.0
2023-01-31 14:15:00,58.79,58.85,58.78,58.83,17184.0,56.6437,56.7015,56.6341,56.6823,17184.0
2023-01-31 14:20:00,58.84,58.88,58.83,58.87,16743.0,56.6919,56.7304,56.6823,56.7208,16743.0
2023-01-31 14:25:00,58.87,58.94,58.85,58.93,21060.0,56.7208,56.7882,56.7015,56.7786,21060.0
2023-01-31 14:30:00,58.94,58.94,58.91,58.93,22440.0,56.7882,56.7882,56.7593,56.7786,22440.0
2023-01-31 14:35:00,58.94,58.95,58.86,58.88,26639.0,56.7882,56.7979,56.7112,56.7304,26639.0
2023-01-31 14:40:00,58.87,58.94,58.84,58.91,19403.0,56.7208,56.7882,56.6919,56.7593,19403.0
2023-01-31 14:45:00,58.91,58.92,58.83,58.85,24232.0,56.7593,56.769,56.6823,56.7015,24232.0
2023-01-31 14:50:00,58.85,58.89,58.77,58.8,17374.0,56.7015,56.7401,56.6244,56.6534,17374.0
2023-01-31 14:55:00,58.8,58.85,58.78,58.82,17800.0,56.6534,56.7015,56.6341,56.6726,17800.0
2023-01-31 15:00:00,58.82,58.84,58.78,58.79,13371.0,56.6726,56.6919,56.6341,56.6437,13371.0
2023-01-31 15:05:00,58.79,58.82,58.74,58.76,18149.0,56.6437,56.6726,56.5955,56.6148,18149.0
2023-01-31 15:10:00,58.77,58.77,58.67,58.7,19626.0,56.6244,56.6244,56.5281,56.557,19626.0
2023-01-31 15:15:00,58.7,58.75,58.69,58.73,38689.0,56.557,56.6052,56.5474,56.5859,38689.0
2023-01-31 15:20:00,58.73,58.78,58.73,58.77,31542.0,56.5859,56.6341,56.5859,56.6244,31542.0
2023-01-31 15:25:00,58.77,58.78,58.7,58.71,29884.0,56.6244,56.6341,56.557,56.5666,29884.0
2023-01-31 15:30:00,58.71,58.82,58.71,58.81,35163.0,56.5666,56.6726,56.5666,56.663,35163.0
2023-01-31 15:35:00,58.81,58.82,58.72,58.76,46841.0,56.663,56.6726,56.5763,56.6148,46841.0
2023-01-31 15:40:00,58.77,58.9,58.75,58.9,46439.0,56.6244,56.7497,56.6052,56.7497,46439.0
2023-01-31 15:45:00,58.9,58.95,58.86,58.9,60614.0,56.7497,56.7979,56.7112,56.7497,60614.0
2023-01-31 15:50:00,58.9,58.99,58.88,58.9,129081.0,56.7497,56.8364,56.7304,56.7497,129081.0
2023-01-31 15:55:00,58.9,59.02,58.86,59.01,202364.0,56.7497,56.8653,56.7112,56.8557,202364.0
2023-02-01 09:30:00,59.77,60.34,59.38,59.41,330515.0,57.5879,58.1371,57.2122,57.2411,330515.0
2023-02-01 09:35:00,59.38,59.4,59.17,59.38,79049.0,57.2122,57.2314,57.0098,57.2122,79049.0
2023-02-01 09:40:00,59.35,59.59,59.17,59.32,82144.0,57.1833,57.4145,57.0098,57.1544,82144.0
2023-02-01 09:45:00,59.32,59.7,59.28,59.65,38263.0,57.1544,57.5205,57.1158,57.4723,38263.0
2023-02-01 09:50:00,59.67,59.71,59.45,59.69,39164.0,57.4916,57.5301,57.2796,57.5109,39164.0
2023-02-01 09:55:00,59.67,59.76,59.34,59.36,73404.0,57.4916,57.5783,57.1736,57.1929,73404.0
2023-02-01 10:00:00,59.36,59.36,58.9,59.14,63745.0,57.1929,57.1929,56.7497,56.9809,63745.0
2023-02-01 10:05:00,59.17,59.23,58.9,58.91,28650.0,57.0098,57.0677,56.7497,56.7593,28650.0
2023-02-01 10:10:00,58.89,58.99,58.84,58.95,40599.0,56.7401,56.8364,56.6919,56.7979,40599.0
2023-02-01 10:15:00,58.96,59.03,58.93,59.01,29827.0,56.8075,56.875,56.7786,56.8557,29827.0
2023-02-01 10:20:00,59.0,59.01,58.76,58.78,29765.0,56.846,56.8557,56.6148,56.6341,29765.0
2023-02-01 10:25:00,58.78,58.8,58.48,58.69,89043.0,56.6341,56.6534,56.345,56.5474,89043.0
2023-02-01 10:30:00,58.69,58.74,58.43,58.55,25407.0,56.5474,56.5955,56.2969,56.4125,25407.0
2023-02-01 10:35:00,58.52,58.52,58.32,58.33,105743.0,56.3836,56.3836,56.1909,56.2005,105743.0
2023-02-01 10:40:00,58.33,58.36,58.15,58.18,78434.0,56.2005,56.2294,56.0271,56.056,78434.0
2023-02-01 10:45:00,58.19,58.28,58.03,58.25,87683.0,56.0656,56.1523,55.9115,56.1234,87683.0
2023-02-01 10:50:00,58.26,58.4,58.2,58.3,64937.0,56.1331,56.268,56.0753,56.1716,64937.0
2023-02-01 10:55:00,58.3,58.38,58.17,58.18,22535.0,56.1716,56.2487,56.0464,56.056,22535.0
2023-02-01 11:00:00,58.19,58.32,58.18,58.26,22176.0,56.0656,56.1909,56.056,56.1331,22176.0
2023-02-01 11:05:00,58.25,58.27,58.05,58.06,33007.0,56.1234,56.1427,55.9307,55.9404,33007.0
2023-02-01 11:10:00,58.06,58.09,57.98,57.99,62291.0,55.9404,55.9693,55.8633,55.8729,62291.0
2023-02-01 11:15:00,57.99,58.01,57.81,57.97,59009.0,55.8729,55.8922,55.6995,55.8537,59009.0
2023-02-01 11:20:00,57.98,58.01,57.91,58.0,45598.0,55.8633,55.8922,55.7958,55.8826,45598.0
2023-02-01 11:25:00,58.0,58.0,57.84,57.85,32584.0,55.8826,55.8826,55.7284,55.738,32584.0
2023-02-01 11:30:00,57.84,57.99,57.79,57.99,33052.0,55.7284,55.8729,55.6802,55.8729,33052.0
2023-02-01 11:35:00,57.97,58.08,57.96,58.02,41555.0,55.8537,55.9596,55.844,55.9018,41555.0
2023-02-01 11:40:00,58.01,58.09,57.94,58.09,8946.0,55.8922,55.9693,55.8247,55.9693,8946.0
2023-02-01 11:45:00,58.07,58.12,57.94,57.95,45348.0,55.95,55.9982,55.8247,55.8344,45348.0
2023-02-01 11:50:00,57.96,57.97,57.88,57.95,22163.0,55.844,55.8537,55.7669,55.8344,22163.0
2023-02-01 11:55:00,57.96,57.97,57.85,57.86,21624.0,55.844,55.8537,55.738,55.7477,21624.0
2023-02-01 12:00:00,57.87,57.92,57.76,57.85,30745.0,55.7573,55.8055,55.6513,55.738,30745.0
2023-02-01 12:05:00,57.84,57.86,57.72,57.75,33402.0,55.7284,55.7477,55.6128,55.6417,33402.0
2023-02-01 12:10:00,57.74,57.74,57.53,57.54,45150.0,55.632,55.632,55.4297,55.4394,45150.0
2023-02-01 12:15:00,57.54,57.7,57.53,57.7,33001.0,55.4394,55.5935,55.4297,55.5935,33001.0
2023-02-01 12:20:00,57.7,57.7,57.62,57.63,26827.0,55.5935,55.5935,55.5164,55.5261,26827.0
2023-02-01 12:25:00,57.64,57.66,57.56,57.59,25558.0,55.5357,55.555,55.4586,55.4875,25558.0
2023-02-01 12:30:00,57.59,57.65,57.55,57.55,21753.0,55.4875,55.5453,55.449,55.449,21753.0
2023-02-01 12:35:00,57.55,57.55,57.49,57.55,27193.0,55.449,55.449,55.3912,55.449,27193.0
2023-02-01 12:40:00,57.54,57.63,57.51,57.59,44875.0,55.4394,55.5261,55.4104,55.4875,44875.0
2023-02-01 12:45:00,57.59,57.77,57.54,57.76,33554.0,55.4875,55.661,55.4394,55.6513,33554.0
2023-02-01 12:50:00,57.77,57.86,57.7,57.83,23773.0,55.661,55.7477,55.5935,55.7188,23773.0
2023-02-01 12:55:00,57.83,57.89,57.79,57.88,18251.0,55.7188,55.7766,55.6802,55.7669,18251.0
2023-02-01 13:00:00,57.88,57.94,57.85,57.93,10837.0,55.7669,55.8247,55.738,55.8151,10837.0
2023-02-01 13:05:00,57.95,58.09,57.92,58.02,73479.0,55.8344,55.9693,55.8055,55.9018,73479.0
2023-02-01 13:10:00,58.02,58.12,58.0,58.0,33670.0,55.9018,55.9982,55.8826,55.8826,33670.0
2023-02-01 13:15:00,58.0,58.07,57.97,57.99,81679.0,55.8826,55.95,55.8537,55.8729,81679.0
2023-02-01 13:20:00,57.99,58.0,57.9,57.98,86297.0,55.8729,55.8826,55.7862,55.8633,86297.0
2023-02-01 13:25:00,57.98,58.15,57.98,58.09,35373.0,55.8633,56.0271,55.8633,55.9693,35373.0
2023-02-01 13:30:00,58.09,58.09,58.0,58.02,17817.0,55.9693,55.9693,55.8826,55.9018,17817.0
2023-02-01 13:35:00,58.01,58.02,57.96,58.01,20656.0,55.8922,55.9018,55.844,55.8922,20656.0
2023-02-01 13:40:00,58.02,58.05,57.99,58.01,13899.0,55.9018,55.9307,55.8729,55.8922,13899.0
2023-02-01 13:45:00,58.0,58.0,57.95,57.95,24828.0,55.8826,55.8826,55.8344,55.8344,24828.0
2023-02-01 13:50:00,57.96,57.99,57.91,57.92,42173.0,55.844,55.8729,55.7958,55.8055,42173.0
2023-02-01 13:55:00,57.92,58.02,57.85,57.93,37916.0,55.8055,55.9018,55.738,55.8151,37916.0
2023-02-01 14:00:00,57.93,58.16,57.83,57.94,56642.0,55.8151,56.0367,55.7188,55.8247,56642.0
2023-02-01 14:05:00,57.94,58.1,57.94,58.04,81978.0,55.8247,55.9789,55.8247,55.9211,81978.0
2023-02-01 14:10:00,58.04,58.15,58.0,58.0,33797.0,55.9211,56.0271,55.8826,55.8826,33797.0
2023-02-01 14:15:00,58.0,58.11,57.95,58.0,28295.0,55.8826,55.9885,55.8344,55.8826,28295.0
2023-02-01 14:20:00,58.0,58.07,57.99,58.03,55921.0,55.8826,55.95,55.8729,55.9115,55921.0
2023-02-01 14:25:00,58.02,58.07,58.0,58.06,41687.0,55.9018,55.95,55.8826,55.9404,41687.0
2023-02-01 14:30:00,58.07,58.11,57.92,58.0,80596.0,55.95,55.9885,55.8055,55.8826,80596.0
2023-02-01 14:35:00,57.99,58.4,57.96,58.34,87844.0,55.8729,56.268,55.844,56.2101,87844.0
2023-02-01 14:40:00,58.32,58.49,58.31,58.39,153600.0,56.1909,56.3547,56.1812,56.2583,153600.0
2023-02-01 14:45:00,58.39,58.48,58.31,58.34,165640.0,56.2583,56.345,56.1812,56.2101,165640.0
2023-02-01 14:50:00,58.33,58.69,58.33,58.69,207180.0,56.2005,56.5474,56.2005,56.5474,207180.0
2023-02-01 14:55:00,58.68,58.69,58.45,58.53,84620.0,56.5377,56.5474,56.3161,56.3932,84620.0
2023-02-01 15:00:00,58.54,58.6,58.46,58.55,36188.0,56.4028,56.4607,56.3258,56.4125,36188.0
2023-02-01 15:05:00,58.54,58.64,58.46,58.64,132874.0,56.4028,56.4992,56.3258,56.4992,132874.0
2023-02-01 15:10:00,58.64,58.66,58.52,58.55,69262.0,56.4992,56.5185,56.3836,56.4125,69262.0
2023-02-01 15:15:00,58.56,58.64,58.5,58.64,73700.0,56.4221,56.4992,56.3643,56.4992,73700.0
2023-02-01 15:20:00,58.64,58.66,58.52,58.62,51383.0,56.4992,56.5185,56.3836,56.4799,51383.0
2023-02-01 15:25:00,58.62,58.73,58.61,58.73,65972.0,56.4799,56.5859,56.4703,56.5859,65972.0
2023-02-01 15:30:00,58.73,58.89,58.7,58.87,93709.0,56.5859,56.7401,56.557,56.7208,93709.0
2023-02-01 15:35:00,58.87,59.05,58.87,59.02,134874.0,56.7208,56.8942,56.7208,56.8653,134874.0
2023-02-01 15:40:00,59.01,59.06,58.94,59.0,82480.0,56.8557,56.9039,56.7882,56.846,82480.0
2023-02-01 15:45:00,59.0,59.01,58.89,58.94,152705.0,56.846,56.8557,56.7401,56.7882,152705.0
2023-02-01 15:50:00,58.94,58.94,58.75,58.76,194581.0,56.7882,56.7882,56.6052,56.6148,194581.0
2023-02-01 15:55:00,58.76,58.94,58.75,58.94,383865.0,56.6148,56.7882,56.6052,56.7882,383865.0
2023-02-02 09:30:00,59.0,59.22,58.25,58.36,142811.0,56.846,57.058,56.1234,56.2294,142811.0
2023-02-02 09:35:00,58.34,58.4,57.72,57.82,81322.0,56.2101,56.268,55.6128,55.7091,81322.0
2023-02-02 09:40:00,57.83,57.9,57.43,57.71,128555.0,55.7188,55.7862,55.3334,55.6031,128555.0
2023-02-02 09:45:00,57.73,57.92,57.71,57.85,65278.0,55.6224,55.8055,55.6031,55.738,65278.0
2023-02-02 09:50:00,57.85,57.94,57.58,57.6,101549.0,55.738,55.8247,55.4779,55.4972,101549.0
2023-02-02 09:55:00,57.59,57.77,57.5,57.53,62696.0,55.4875,55.661,55.4008,55.4297,62696.0
2023-02-02 10:00:00,57.5,57.57,57.34,57.42,186121.0,55.4008,55.4683,55.2467,55.3237,186121.0
2023-02-02 10:05:00,57.42,57.43,57.12,57.19,121539.0,55.3237,55.3334,55.0347,55.1021,121539.0
2023-02-02 10:10:00,57.17,57.55,57.14,57.47,115965.0,55.0829,55.449,55.054,55.3719,115965.0
2023-02-02 10:15:00,57.47,57.52,57.26,57.31,40717.0,55.3719,55.4201,55.1696,55.2177,40717.0
2023-02-02 10:20:00,57.29,57.31,57.13,57.13,69460.0,55.1985,55.2177,55.0443,55.0443,69460.0
2023-02-02 10:25:00,57.13,57.22,57.02,57.15,70308.0,55.0443,55.131,54.9383,55.0636,70308.0
2023-02-02 10:30:00,57.16,57.45,57.13,57.33,91876.0,55.0732,55.3526,55.0443,55.237,91876.0
2023-02-02 10:35:00,57.34,57.48,57.33,57.41,64217.0,55.2467,55.3815,55.237,55.3141,64217.0
2023-02-02 10:40:00,57.39,57.44,57.31,57.32,50684.0,55.2948,55.343,55.2177,55.2274,50684.0
2023-02-02 10:45:00,57.32,57.41,57.23,57.36,77682.0,55.2274,55.3141,55.1407,55.2659,77682.0
2023-02-02 10:50:00,57.37,57.52,57.31,57.31,39950.0,55.2756,55.4201,55.2177,55.2177,39950.0
2023-02-02 10:55:00,57.32,57.6,57.32,57.54,77349.0,55.2274,55.4972,55.2274,55.4394,77349.0
2023-02-02 11:00:00,57.55,57.77,57.53,57.76,53453.0,55.449,55.661,55.4297,55.6513,53453.0
2023-02-02 11:05:00,57.77,57.83,57.68,57.72,49478.0,55.661,55.7188,55.5742,55.6128,49478.0
2023-02-02 11:10:00,57.72,57.8,57.7,57.74,44749.0,55.6128,55.6899,55.5935,55.632,44749.0
2023-02-02 11:15:00,57.75,57.8,57.61,57.73,59291.0,55.6417,55.6899,55.5068,55.6224,59291.0
2023-02-02 11:20:00,57.73,57.8,57.63,57.7,47155.0,55.6224,55.6899,55.5261,55.5935,47155.0
2023-02-02 11:25:00,57.7,57.91,57.65,57.83,56428.0,55.5935,55.7958,55.5453,55.7188,56428.0
2023-02-02 11:30:00,57.81,57.81,57.62,57.64,33669.0,55.6995,55.6995,55.5164,55.5357,33669.0
2023-02-02 11:35:00,57.63,57.66,57.48,57.54,45292.0,55.5261,55.555,55.3815,55.4394,45292.0
2023-02-02 11:40:00,57.54,57.63,57.48,57.52,32798.0,55.4394,55.5261,55.3815,55.4201,32798.0
2023-02-02 11:45:00,57.51,57.55,57.38,57.43,69543.0,55.4104,55.449,55.2852,55.3334,69543.0
2023-02-02 11:50:00,57.43,57.43,57.2,57.28,38588.0,55.3334,55.3334,55.1118,55.1888,38588.0
2023-02-02 11:55:00,57.29,57.34,57.2,57.22,41083.0,55.1985,55.2467,55.1118,55.131,41083.0
2023-02-02 12:00:00,57.22,57.52,57.22,57.5,31311.0,55.131,55.4201,55.131,55.4008,31311.0
2023-02-02 12:05:00,57.52,57.63,57.47,57.49,30567.0,55.4201,55.5261,55.3719,55.3912,30567.0
2023-02-02 12:10:00,57.49,57.6,57.49,57.54,46213.0,55.3912,55.4972,55.3912,55.4394,46213.0
2023-02-02 12:15:00,57.54,57.58,57.49,57.58,53385.0,55.4394,55.4779,55.3912,55.4779,53385.0
2023-02-02 12:20:00,57.59,57.59,57.45,57.51,34414.0,55.4875,55.4875,55.3526,55.4104,34414.0
2023-02-02 12:25:00,57.51,57.54,57.46,57.48,26690.0,55.4104,55.4394,55.3623,55.3815,26690.0
2023-02-02 12:30:00,57.46,57.49,57.42,57.48,33222.0,55.3623,55.3912,55.3237,55.3815,33222.0
2023-02-02 12:35:00,57.48,57.58,57.48,57.58,43233.0,55.3815,55.4779,55.3815,55.4779,43233.0
2023-02-02 12:40:00,57.58,57.59,57.48,57.51,49345.0,55.4779,55.4875,55.3815,55.4104,49345.0
2023-02-02 12:45:00,57.51,57.52,57.4,57.48,41436.0,55.4104,55.4201,55.3045,55.3815,41436.0
2023-02-02 12:50:00,57.49,57.51,57.45,57.5,27756.0,55.3912,55.4104,55.3526,55.4008,27756.0
2023-02-02 12:55:00,57.52,57.54,57.45,57.53,19810.0,55.4201,55.4394,55.3526,55.4297,19810.0
2023-02-02 13:00:00,57.53,57.63,57.52,57.6,22365.0,55.4297,55.5261,55.4201,55.4972,22365.0
2023-02-02 13:05:00,57.6,57.61,57.49,57.5,26547.0,55.4972,55.5068,55.3912,55.4008,26547.0
2023-02-02 13:10:00,57.49,57.56,57.48,57.49,15518.0,55.3912,55.4586,55.3815,55.3912,15518.0
2023-02-02 13:15:00,57.5,57.58,57.49,57.57,24649.0,55.4008,55.4779,55.3912,55.4683,24649.0
2023-02-02 13:20:00,57.57,57.73,57.54,57.69,31537.0,55.4683,55.6224,55.4394,55.5839,31537.0
2023-02-02 13:25:00,57.69,57.69,57.5,57.59,16608.0,55.5839,55.5839,55.4008,55.4875,16608.0
2023-02-02 13:30:00,57.59,57.69,57.55,57.69,22238.0,55.4875,55.5839,55.449,55.5839,22238.0
2023-02-02 13:35:00,57.69,57.73,57.64,57.69,24110.0,55.5839,55.6224,55.5357,55.5839,24110.0
2023-02-02 13:40:00,57.71,57.75,57.67,57.75,24181.0,55.6031,55.6417,55.5646,55.6417,24181.0
2023-02-02 13:45:00,57.75,57.8,57.71,57.78,23777.0,55.6417,55.6899,55.6031,55.6706,23777.0
2023-02-02 13:50:00,57.78,57.82,57.71,57.82,23510.0,55.6706,55.7091,55.6031,55.7091,23510.0
2023-02-02 13:55:00,57.82,57.87,57.78,57.86,44637.0,55.7091,55.7573,55.6706,55.7477,44637.0
2023-02-02 14:00:00,57.86,57.9,57.8,57.81,29353.0,55.7477,55.7862,55.6899,55.6995,29353.0
2023-02-02 14:05:00,57.81,57.87,57.79,57.81,30217.0,55.6995,55.7573,55.6802,55.6995,30217.0
2023-02-02 14:10:00,57.81,57.83,57.73,57.83,37300.0,55.6995,55.7188,55.6224,55.7188,37300.0
2023-02-02 14:15:00,57.84,57.86,57.78,57.86,21193.0,55.7284,55.7477,55.6706,55.7477,21193.0
2023-02-02 14:20:00,57.86,57.87,57.7,57.73,26622.0,55.7477,55.7573,55.5935,55.6224,26622.0
2023-02-02 14:25:00,57.71,57.74,57.55,57.56,20827.0,55.6031,55.632,55.449,55.4586,20827.0
2023-02-02 14:30:00,57.54,57.62,57.45,57.6,34990.0,55.4394,55.5164,55.3526,55.4972,34990.0
2023-02-02 14:35:00,57.61,57.63,57.45,57.45,29493.0,55.5068,55.5261,55.3526,55.3526,29493.0
2023-02-02 14:40:00,57.46,57.54,57.44,57.54,26549.0,55.3623,55.4394,55.343,55.4394,26549.0
2023-02-02 14:45:00,57.54,57.54,57.46,57.5,30288.0,55.4394,55.4394,55.3623,55.4008,30288.0
2023-02-02 14:50:00,57.5,57.52,57.44,57.5,31923.0,55.4008,55.4201,55.343,55.4008,31923.0
2023-02-02 14:55:00,57.48,57.5,57.44,57.45,53133.0,55.3815,55.4008,55.343,55.3526,53133.0
2023-02-02 15:00:00,57.45,57.46,57.31,57.33,42920.0,55.3526,55.3623,55.2177,55.237,42920.0
2023-02-02 15:05:00,57.33,57.42,57.22,57.27,47512.0,55.237,55.3237,55.131,55.1792,47512.0
2023-02-02 15:10:00,57.28,57.35,57.23,57.35,29975.0,55.1888,55.2563,55.1407,55.2563,29975.0
2023-02-02 15:15:00,57.35,57.35,57.21,57.21,44073.0,55.2563,55.2563,55.1214,55.1214,44073.0
2023-02-02 15:20:00,57.21,57.27,57.14,57.26,83726.0,55.1214,55.1792,55.054,55.1696,83726.0
2023-02-02 15:25:00,57.27,57.28,57.1,57.18,53497.0,55.1792,55.1888,55.0154,55.0925,53497.0
2023-02-02 15:30:00,57.18,57.29,57.18,57.29,58718.0,55.0925,55.1985,55.0925,55.1985,58718.0
2023-02-02 15:35:00,57.29,57.4,57.27,57.39,67964.0,55.1985,55.3045,55.1792,55.2948,67964.0
2023-02-02 15:40:00,57.39,57.44,57.27,57.34,112046.0,55.2948,55.343,55.1792,55.2467,112046.0
2023-02-02 15:45:00,57.33,57.52,57.31,57.39,138478.0,55.237,55.4201,55.2177,55.2948,138478.0
2023-02-02 15:50:00,57.38,57.44,57.36,57.43,189330.0,55.2852,55.343,55.2659,55.3334,189330.0
2023-02-02 15:55:00,57.44,57.54,57.38,57.39,376224.0,55.343,55.4394,55.2852,55.2948,376224.0
2023-02-03 09:30:00,57.25,57.79,57.2,57.48,169230.0,55.1599,55.6802,55.1118,55.3815,169230.0
2023-02-03 09:35:00,57.46,57.5,56.91,57.48,101308.0,55.3623,55.4008,54.8324,55.3815,101308.0
2023-02-03 09:40:00,57.48,57.68,57.26,57.67,48722.0,55.3815,55.5742,55.1696,55.5646,48722.0
2023-02-03 09:45:00,57.67,58.11,57.62,58.08,65243.0,55.5646,55.9885,55.5164,55.9596,65243.0
2023-02-03 09:50:00,58.05,58.13,57.69,57.74,56803.0,55.9307,56.0078,55.5839,55.632,56803.0
2023-02-03 09:55:00,57.76,57.78,57.63,57.74,19855.0,55.6513,55.6706,55.5261,55.632,19855.0
2023-02-03 10:00:00,57.73,57.81,57.59,57.62,52911.0,55.6224,55.6995,55.4875,55.5164,52911.0
2023-02-03 10:05:00,57.58,57.7,57.49,57.63,45080.0,55.4779,55.5935,55.3912,55.5261,45080.0
2023-02-03 10:10:00,57.62,58.02,57.61,57.97,31440.0,55.5164,55.9018,55.5068,55.8537,31440.0
2023-02-03 10:15:00,57.97,58.03,57.87,57.91,31019.0,55.8537,55.9115,55.7573,55.7958,31019.0
2023-02-03 10:20:00,57.93,58.08,57.92,58.01,24836.0,55.8151,55.9596,55.8055,55.8922,24836.0
2023-02-03 10:25:00,58.03,58.14,57.99,58.08,23759.0,55.9115,56.0174,55.8729,55.9596,23759.0
2023-02-03 10:30:00,58.1,58.23,58.02,58.17,29011.0,55.9789,56.1042,55.9018,56.0464,29011.0
2023-02-03 10:35:00,58.15,58.32,58.12,58.3,23252.0,56.0271,56.1909,55.9982,56.1716,23252.0
2023-02-03 10:40:00,58.31,58.31,58.16,58.23,28464.0,56.1812,56.1812,56.0367,56.1042,28464.0
2023-02-03 10:45:00,58.21,58.29,58.17,58.26,15533.0,56.0849,56.162,56.0464,56.1331,15533.0
2023-02-03 10:50:00,58.26,58.4,58.21,58.35,67598.0,56.1331,56.268,56.0849,56.2198,67598.0
2023-02-03 10:55:00,58.32,58.4,58.27,58.3,21550.0,56.1909,56.268,56.1427,56.1716,21550.0
2023-02-03 11:00:00,58.3,58.39,58.24,58.33,30538.0,56.1716,56.2583,56.1138,56.2005,30538.0
2023-02-03 11:05:00,58.33,58.34,58.28,58.34,36779.0,56.2005,56.2101,56.1523,56.2101,36779.0
2023-02-03 11:10:00,58.34,58.47,58.34,58.43,25683.0,56.2101,56.3354,56.2101,56.2969,25683.0
2023-02-03 11:15:00,58.43,58.47,58.3,58.33,43508.0,56.2969,56.3354,56.1716,56.2005,43508.0
2023-02-03 11:20:00,58.33,58.33,58.22,58.25,22567.0,56.2005,56.2005,56.0945,56.1234,22567.0
2023-02-03 11:25:00,58.25,58.28,58.17,58.22,24902.0,56.1234,56.1523,56.0464,56.0945,24902.0
2023-02-03 11:30:00,58.22,58.33,58.21,58.23,43728.0,56.0945,56.2005,56.0849,56.1042,43728.0
2023-02-03 11:35:00,58.22,58.23,57.98,57.99,59056.0,56.0945,56.1042,55.8633,55.8729,59056.0
2023-02-03 11:40:00,58.0,58.09,57.99,58.06,16810.0,55.8826,55.9693,55.8729,55.9404,16810.0
2023-02-03 11:45:00,58.06,58.1,57.98,58.02,29728.0,55.9404,55.9789,55.8633,55.9018,29728.0
2023-02-03 11:50:00,58.01,58.15,58.01,58.08,20890.0,55.8922,56.0271,55.8922,55.9596,20890.0
2023-02-03 11:55:00,58.07,58.07,57.94,57.96,14399.0,55.95,55.95,55.8247,55.844,14399.0
2023-02-03 12:00:00,57.95,58.08,57.94,58.01,14285.0,55.8344,55.9596,55.8247,55.8922,14285.0
2023-02-03 12:05:00,58.0,58.17,57.99,58.12,57472.0,55.8826,56.0464,55.8729,55.9982,57472.0
2023-02-03 12:10:00,58.12,58.13,57.97,58.01,45643.0,55.9982,56.0078,55.8537,55.8922,45643.0
2023-02-03 12:15:00,58.02,58.12,57.99,58.11,21595.0,55.9018,55.9982,55.8729,55.9885,21595.0
2023-02-03 12:20:00,58.13,58.31,58.12,58.24,11796.0,56.0078,56.1812,55.9982,56.1138,11796.0
2023-02-03 12:25:00,58.23,58.24,58.18,58.22,6787.0,56.1042,56.1138,56.056,56.0945,6787.0
2023-02-03 12:30:00,58.21,58.22,58.14,58.17,12316.0,56.0849,56.0945,56.0174,56.0464,12316.0
2023-02-03 12:35:00,58.18,58.23,58.16,58.21,8953.0,56.056,56.1042,56.0367,56.0849,8953.0
2023-02-03 12:40:00,58.21,58.26,58.14,58.26,13580.0,56.0849,56.1331,56.0174,56.1331,13580.0
2023-02-03 12:45:00,58.26,58.36,58.24,58.26,11077.0,56.1331,56.2294,56.1138,56.1331,11077.0
2023-02-03 12:50:00,58.26,58.33,58.26,58.27,13245.0,56.1331,56.2005,56.1331,56.1427,13245.0
2023-02-03 12:55:00,58.27,58.29,58.13,58.14,18333.0,56.1427,56.162,56.0078,56.0174,18333.0
2023-02-03 13:00:00,58.15,58.22,58.12,58.2,20724.0,56.0271,56.0945,55.9982,56.0753,20724.0
2023-02-03 13:05:00,58.21,58.22,58.13,58.14,21101.0,56.0849,56.0945,56.0078,56.0174,21101.0
2023-02-03 13:10:00,58.14,58.15,58.02,58.13,40686.0,56.0174,56.0271,55.9018,56.0078,40686.0
2023-02-03 13:15:00,58.13,58.17,58.1,58.16,21623.0,56.0078,56.0464,55.9789,56.0367,21623.0
2023-02-03 13:20:00,58.16,58.21,58.12,58.15,13976.0,56.0367,56.0849,55.9982,56.0271,13976.0
2023-02-03 13:25:00,58.15,58.24,58.12,58.19,15440.0,56.0271,56.1138,55.9982,56.0656,15440.0
2023-02-03 13:30:00,58.19,58.2,58.13,58.18,14437.0,56.0656,56.0753,56.0078,56.056,14437.0
2023-02-03 13:35:00,58.16,58.27,58.15,58.21,19969.0,56.0367,56.1427,56.0271,56.0849,19969.0
2023-02-03 13:40:00,58.21,58.22,58.14,58.15,27152.0,56.0849,56.0945,56.0174,56.0271,27152.0
2023-02-03 13:45:00,58.14,58.21,58.1,58.18,20047.0,56.0174,56.0849,55.9789,56.056,20047.0
2023-02-03 13:50:00,58.18,58.34,58.17,58.29,17855.0,56.056,56.2101,56.0464,56.162,17855.0
2023-02-03 13:55:00,58.29,58.32,58.27,58.29,14133.0,56.162,56.1909,56.1427,56.162,14133.0
2023-02-03 14:00:00,58.29,58.33,58.25,58.27,15913.0,56.162,56.2005,56.1234,56.1427,15913.0
2023-02-03 14:05:00,58.25,58.28,58.19,58.2,16180.0,56.1234,56.1523,56.0656,56.0753,16180.0
2023-02-03 14:10:00,58.2,58.24,58.15,58.24,14274.0,56.0753,56.1138,56.0271,56.1138,14274.0
2023-02-03 14:15:00,58.23,58.25,58.17,58.18,7492.0,56.1042,56.1234,56.0464,56.056,7492.0
2023-02-03 14:20:00,58.18,58.2,58.03,58.05,28278.0,56.056,56.0753,55.9115,55.9307,28278.0
2023-02-03 14:25:00,58.05,58.14,58.05,58.13,17786.0,55.9307,56.0174,55.9307,56.0078,17786.0
2023-02-03 14:30:00,58.12,58.23,58.07,58.22,19714.0,55.9982,56.1042,55.95,56.0945,19714.0
2023-02-03 14:35:00,58.21,58.3,58.21,58.3,24919.0,56.0849,56.1716,56.0849,56.1716,24919.0
2023-02-03 14:40:00,58.29,58.32,58.2,58.23,10369.0,56.162,56.1909,56.0753,56.1042,10369.0
2023-02-03 14:45:00,58.22,58.24,58.16,58.2,20619.0,56.0945,56.1138,56.0367,56.0753,20619.0
2023-02-03 14:50:00,58.2,58.21,58.13,58.19,11871.0,56.0753,56.0849,56.0078,56.0656,11871.0
2023-02-03 14:55:00,58.19,58.22,58.14,58.19,15279.0,56.0656,56.0945,56.0174,56.0656,15279.0
2023-02-03 15:00:00,58.18,58.25,58.14,58.21,28476.0,56.056,56.1234,56.0174,56.0849,28476.0
2023-02-03 15:05:00,58.22,58.23,58.11,58.11,43490.0,56.0945,56.1042,55.9885,55.9885,43490.0
2023-02-03 15:10:00,58.12,58.16,58.08,58.13,20870.0,55.9982,56.0367,55.9596,56.0078,20870.0
2023-02-03 15:15:00,58.12,58.2,58.12,58.14,17647.0,55.9982,56.0753,55.9982,56.0174,17647.0
2023-02-03 15:20:00,58.15,58.17,58.09,58.17,17357.0,56.0271,56.0464,55.9693,56.0464,17357.0
2023-02-03 15:25:00,58.17,58.21,58.13,58.16,29496.0,56.0464,56.0849,56.0078,56.0367,29496.0
2023-02-03 15:30:00,58.15,58.19,58.12,58.14,69029.0,56.0271,56.0656,55.9982,56.0174,69029.0
2023-02-03 15:35:00,58.13,58.2,58.1,58.16,49451.0,56.0078,56.0753,55.9789,56.0367,49451.0
2023-02-03 15:40:00,58.15,58.19,58.13,58.18,37748.0,56.0271,56.0656,56.0078,56.056,37748.0
2023-02-03 15:45:00,58.18,58.19,58.07,58.08,78680.0,56.056,56.0656,55.95,55.9596,78680.0
2023-02-03 15:50:00,58.07,58.11,57.94,58.09,177631.0,55.95,55.9885,55.8247,55.9693,177631.0
2023-02-03 15:55:00,58.11,58.18,58.07,58.08,218312.0,55.9885,56.056,55.95,55.9596,218312.0
2023-02-06 09:30:00,57.24,57.24,56.69,56.74,206883.0,55.1503,55.1503,54.6204,54.6686,206883.0
2023-02-06 09:35:00,56.75,57.2,56.74,57.11,108994.0,54.6782,55.1118,54.6686,55.025,108994.0
2023-02-06 09:40:00,57.11,57.19,56.83,57.04,79979.0,55.025,55.1021,54.7553,54.9576,79979.0
2023-02-06 09:45:00,57.04,57.1,56.95,57.05,32449.0,54.9576,55.0154,54.8709,54.9672,32449.0
2023-02-06 09:50:00,57.07,57.11,56.75,56.96,76268.0,54.9865,55.025,54.6782,54.8805,76268.0
2023-02-06 09:55:00,56.98,57.1,56.96,57.05,41832.0,54.8998,55.0154,54.8805,54.9672,41832.0
2023-02-06 10:00:00,57.04,57.28,57.04,57.23,50105.0,54.9576,55.1888,54.9576,55.1407,50105.0
2023-02-06 10:05:00,57.22,57.36,57.19,57.31,44990.0,55.131,55.2659,55.1021,55.2177,44990.0
2023-02-06 10:10:00,57.32,57.55,57.26,57.47,33054.0,55.2274,55.449,55.1696,55.3719,33054.0
2023-02-06 10:15:00,57.47,57.47,57.29,57.29,20656.0,55.3719,55.3719,55.1985,55.1985,20656.0
2023-02-06 10:20:00,57.29,57.34,57.17,57.31,21398.0,55.1985,55.2467,55.0829,55.2177,21398.0
2023-02-06 10:25:00,57.31,57.31,57.15,57.23,25713.0,55.2177,55.2177,55.0636,55.1407,25713.0
2023-02-06 10:30:00,57.23,57.36,57.18,57.36,31158.0,55.1407,55.2659,55.0925,55.2659,31158.0
2023-02-06 10:35:00,57.36,57.36,57.22,57.22,35238.0,55.2659,55.2659,55.131,55.131,35238.0
2023-02-06 10:40:00,57.22,57.25,57.09,57.1,34776.0,55.131,55.1599,55.0058,55.0154,34776.0
2023-02-06 10:45:00,57.08,57.27,57.03,57.27,18326.0,54.9961,55.1792,54.948,55.1792,18326.0
2023-02-06 10:50:00,57.28,57.55,57.27,57.53,15446.0,55.1888,55.449,55.1792,55.4297,15446.0
2023-02-06 10:55:00,57.52,57.65,57.52,57.63,13553.0,55.4201,55.5453,55.4201,55.5261,13553.0
2023-02-06 11:00:00,57.61,57.62,57.51,57.61,11368.0,55.5068,55.5164,55.4104,55.5068,11368.0
2023-02-06 11:05:00,57.6,57.74,57.58,57.65,34215.0,55.4972,55.632,55.4779,55.5453,34215.0
2023-02-06 11:10:00,57.66,57.71,57.59,57.59,20299.0,55.555,55.6031,55.4875,55.4875,20299.0
2023-02-06 11:15:00,57.6,57.74,57.59,57.71,26512.0,55.4972,55.632,55.4875,55.6031,26512.0
2023-02-06 11:20:00,57.71,57.89,57.71,57.84,24171.0,55.6031,55.7766,55.6031,55.7284,24171.0
2023-02-06 11:25:00,57.85,57.9,57.82,57.89,13033.0,55.738,55.7862,55.7091,55.7766,13033.0
2023-02-06 11:30:00,57.9,57.9,57.73,57.76,22194.0,55.7862,55.7862,55.6224,55.6513,22194.0
2023-02-06 11:35:00,57.75,57.77,57.68,57.7,12104.0,55.6417,55.661,55.5742,55.5935,12104.0
2023-02-06 11:40:00,57.69,57.75,57.67,57.7,11234.0,55.5839,55.6417,55.5646,55.5935,11234.0
2023-02-06 11:45:00,57.7,57.8,57.7,57.76,9932.0,55.5935,55.6899,55.5935,55.6513,9932.0
2023-02-06 11:50:00,57.77,57.8,57.7,57.72,23300.0,55.661,55.6899,55.5935,55.6128,23300.0
2023-02-06 11:55:00,57.73,57.79,57.68,57.77,26654.0,55.6224,55.6802,55.5742,55.661,26654.0
2023-02-06 12:00:00,57.77,57.88,57.76,57.85,23664.0,55.661,55.7669,55.6513,55.738,23664.0
2023-02-06 12:05:00,57.85,57.92,57.84,57.88,31362.0,55.738,55.8055,55.7284,55.7669,31362.0
2023-02-06 12:10:00,57.88,57.89,57.76,57.79,14140.0,55.7669,55.7766,55.6513,55.6802,14140.0
2023-02-06 12:15:00,57.78,57.9,57.77,57.84,10424.0,55.6706,55.7862,55.661,55.7284,10424.0
2023-02-06 12:20:00,57.85,57.87,57.81,57.85,18908.0,55.738,55.7573,55.6995,55.738,18908.0
2023-02-06 12:25:00,57.85,57.94,57.8,57.91,25987.0,55.738,55.8247,55.6899,55.7958,25987.0
2023-02-06 12:30:00,57.9,57.95,57.87,57.94,10039.0,55.7862,55.8344,55.7573,55.8247,10039.0
2023-02-06 12:35:00,57.94,58.0,57.94,58.0,27563.0,55.8247,55.8826,55.8247,55.8826,27563.0
2023-02-06 12:40:00,58.0,58.05,57.81,57.81,32681.0,55.8826,55.9307,55.6995,55.6995,32681.0
2023-02-06 12:45:00,57.8,57.85,57.78,57.85,17804.0,55.6899,55.738,55.6706,55.738,17804.0
2023-02-06 12:50:00,57.85,57.88,57.79,57.85,12719.0,55.738,55.7669,55.6802,55.738,12719.0
2023-02-06 12:55:00,57.84,57.86,57.8,57.82,10746.0,55.7284,55.7477,55.6899,55.7091,10746.0
2023-02-06 13:00:00,57.82,57.84,57.72,57.76,12936.0,55.7091,55.7284,55.6128,55.6513,12936.0
2023-02-06 13:05:00,57.77,57.8,57.72,57.8,13502.0,55.661,55.6899,55.6128,55.6899,13502.0
2023-02-06 13:10:00,57.79,57.82,57.72,57.76,9987.0,55.6802,55.7091,55.6128,55.6513,9987.0
2023-02-06 13:15:00,57.77,57.8,57.76,57.79,6504.0,55.661,55.6899,55.6513,55.6802,6504.0
2023-02-06 13:20:00,57.8,57.84,57.79,57.8,7827.0,55.6899,55.7284,55.6802,55.6899,7827.0
2023-02-06 13:25:00,57.8,57.85,57.77,57.77,9796.0,55.6899,55.738,55.661,55.661,9796.0
2023-02-06 13:30:00,57.77,57.84,57.75,57.76,11932.0,55.661,55.7284,55.6417,55.6513,11932.0
2023-02-06 13:35:00,57.76,57.8,57.74,57.77,12914.0,55.6513,55.6899,55.632,55.661,12914.0
2023-02-06 13:40:00,57.78,57.79,57.74,57.77,23317.0,55.6706,55.6802,55.632,55.661,23317.0
2023-02-06 13:45:00,57.77,57.8,57.73,57.78,9945.0,55.661,55.6899,55.6224,55.6706,9945.0
2023-02-06 13:50:00,57.78,57.83,57.75,57.83,12754.0,55.6706,55.7188,55.6417,55.7188,12754.0
2023-02-06 13:55:00,57.83,57.92,57.81,57.89,14673.0,55.7188,55.8055,55.6995,55.7766,14673.0
2023-02-06 14:00:00,57.9,57.92,57.86,57.89,11335.0,55.7862,55.8055,55.7477,55.7766,11335.0
2023-02-06 14:05:00,57.89,57.91,57.85,57.87,9416.0,55.7766,55.7958,55.738,55.7573,9416.0
2023-02-06 14:10:00,57.87,57.89,57.86,57.88,8878.0,55.7573,55.7766,55.7477,55.7669,8878.0
2023-02-06 14:15:00,57.88,57.98,57.87,57.98,13647.0,55.7669,55.8633,55.7573,55.8633,13647.0
2023-02-06 14:20:00,57.97,57.99,57.95,57.99,13773.0,55.8537,55.8729,55.8344,55.8729,13773.0
2023-02-06 14:25:00,57.98,58.01,57.93,57.94,14159.0,55.8633,55.8922,55.8151,55.8247,14159.0
2023-02-06 14:30:00,57.95,57.96,57.89,57.91,11078.0,55.8344,55.844,55.7766,55.7958,11078.0
2023-02-06 14:35:00,57.9,57.92,57.82,57.84,27334.0,55.7862,55.8055,55.7091,55.7284,27334.0
2023-02-06 14:40:00,57.84,57.86,57.75,57.86,12615.0,55.7284,55.7477,55.6417,55.7477,12615.0
2023-02-06 14:45:00,57.87,57.89,57.81,57.89,19455.0,55.7573,55.7766,55.6995,55.7766,19455.0
2023-02-06 14:50:00,57.9,57.96,57.89,57.96,25617.0,55.7862,55.844,55.7766,55.844,25617.0
2023-02-06 14:55:00,57.95,57.95,57.89,57.91,23874.0,55.8344,55.8344,55.7766,55.7958,23874.0
2023-02-06 15:00:00,57.91,57.96,57.86,57.96,24503.0,55.7958,55.844,55.7477,55.844,24503.0
2023-02-06 15:05:00,57.96,58.0,57.89,57.96,41708.0,55.844,55.8826,55.7766,55.844,41708.0
2023-02-06 15:10:00,57.96,58.02,57.91,57.93,43828.0,55.844,55.9018,55.7958,55.8151,43828.0
2023-02-06 15:15:00,57.92,57.92,57.82,57.87,26929.0,55.8055,55.8055,55.7091,55.7573,26929.0
2023-02-06 15:20:00,57.87,57.88,57.77,57.82,35729.0,55.7573,55.7669,55.661,55.7091,35729.0
2023-02-06 15:25:00,57.82,57.87,57.76,57.83,42035.0,55.7091,55.7573,55.6513,55.7188,42035.0
2023-02-06 15:30:00,57.83,57.88,57.78,57.81,44873.0,55.7188,55.7669,55.6706,55.6995,44873.0
2023-02-06 15:35:00,57.82,57.9,57.8,57.9,49025.0,55.7091,55.7862,55.6899,55.7862,49025.0
2023-02-06 15:40:00,57.9,57.95,57.9,57.92,46301.0,55.7862,55.8344,55.7862,55.8055,46301.0
2023-02-06 15:45:00,57.91,57.92,57.85,57.91,52880.0,55.7958,55.8055,55.738,55.7958,52880.0
2023-02-06 15:50:00,57.91,57.98,57.88,57.9,93304.0,55.7958,55.8633,55.7669,55.7862,93304.0
2023-02-06 15:55:00,57.9,57.91,57.76,57.87,200382.0,55.7862,55.7958,55.6513,55.7573,200382.0
2023-02-07 09:30:00,57.87,58.37,57.69,57.69,82712.0,55.7573,56.239,55.5839,55.5839,82712.0
2023-02-07 09:35:00,57.68,57.69,57.42,57.52,33679.0,55.5742,55.5839,55.3237,55.4201,33679.0
2023-02-07 09:40:00,57.52,57.65,57.48,57.52,36710.0,55.4201,55.5453,55.3815,55.4201,36710.0
2023-02-07 09:45:00,57.52,57.53,57.14,57.28,36179.0,55.4201,55.4297,55.054,55.1888,36179.0
2023-02-07 09:50:00,57.26,57.33,57.13,57.25,52225.0,55.1696,55.237,55.0443,55.1599,52225.0
2023-02-07 09:55:00,57.24,57.41,57.21,57.32,18433.0,55.1503,55.3141,55.1214,55.2274,18433.0
2023-02-07 10:00:00,57.32,57.39,57.17,57.26,20153.0,55.2274,55.2948,55.0829,55.1696,20153.0
2023-02-07 10:05:00,57.26,57.27,57.03,57.03,28801.0,55.1696,55.1792,54.948,54.948,28801.0
2023-02-07 10:10:00,57.03,57.13,56.83,56.93,76759.0,54.948,55.0443,54.7553,54.8516,76759.0
2023-02-07 10:15:00,56.94,57.21,56.92,57.21,31295.0,54.8613,55.1214,54.842,55.1214,31295.0
2023-02-07 10:20:00,57.21,57.27,57.15,57.22,14367.0,55.1214,55.1792,55.0636,55.131,14367.0
2023-02-07 10:25:00,57.23,57.23,57.1,57.19,9050.0,55.1407,55.1407,55.0154,55.1021,9050.0
2023-02-07 10:30:00,57.18,57.47,57.15,57.35,21786.0,55.0925,55.3719,55.0636,55.2563,21786.0
2023-02-07 10:35:00,57.33,57.54,57.31,57.52,24185.0,55.237,55.4394,55.2177,55.4201,24185.0
2023-02-07 10:40:00,57.52,57.65,57.48,57.63,23280.0,55.4201,55.5453,55.3815,55.5261,23280.0
2023-02-07 10:45:00,57.62,57.62,57.44,57.55,11184.0,55.5164,55.5164,55.343,55.449,11184.0
2023-02-07 10:50:00,57.54,57.61,57.49,57.59,22096.0,55.4394,55.5068,55.3912,55.4875,22096.0
2023-02-07 10:55:00,57.58,57.62,57.46,57.49,18414.0,55.4779,55.5164,55.3623,55.3912,18414.0
2023-02-07 11:00:00,57.5,57.53,57.42,57.46,24219.0,55.4008,55.4297,55.3237,55.3623,24219.0
2023-02-07 11:05:00,57.45,57.45,57.32,57.39,25070.0,55.3526,55.3526,55.2274,55.2948,25070.0
2023-02-07 11:10:00,57.35,57.41,57.35,57.4,7763.0,55.2563,55.3141,55.2563,55.3045,7763.0
2023-02-07 11:15:00,57.41,57.43,57.37,57.38,11222.0,55.3141,55.3334,55.2756,55.2852,11222.0
2023-02-07 11:20:00,57.37,57.43,57.29,57.29,17958.0,55.2756,55.3334,55.1985,55.1985,17958.0
2023-02-07 11:25:00,57.29,57.41,57.29,57.4,14960.0,55.1985,55.3141,55.1985,55.3045,14960.0
2023-02-07 11:30:00,57.41,57.5,57.4,57.45,11929.0,55.3141,55.4008,55.3045,55.3526,11929.0
2023-02-07 11:35:00,57.44,57.49,57.43,57.46,11555.0,55.343,55.3912,55.3334,55.3623,11555.0
2023-02-07 11:40:00,57.43,57.5,57.39,57.44,16937.0,55.3334,55.4008,55.2948,55.343,16937.0
2023-02-07 11:45:00,57.43,57.48,57.4,57.46,15419.0,55.3334,55.3815,55.3045,55.3623,15419.0
2023-02-07 11:50:00,57.46,57.48,57.41,57.42,11462.0,55.3623,55.3815,55.3141,55.3237,11462.0
2023-02-07 11:55:00,57.41,57.49,57.4,57.47,10310.0,55.3141,55.3912,55.3045,55.3719,10310.0
2023-02-07 12:00:00,57.48,57.56,57.48,57.54,10103.0,55.3815,55.4586,55.3815,55.4394,10103.0
2023-02-07 12:05:00,57.54,57.62,57.52,57.61,10175.0,55.4394,55.5164,55.4201,55.5068,10175.0
2023-02-07 12:10:00,57.6,57.64,57.58,57.63,7639.0,55.4972,55.5357,55.4779,55.5261,7639.0
2023-02-07 12:15:00,57.65,57.65,57.55,57.58,14199.0,55.5453,55.5453,55.449,55.4779,14199.0
2023-02-07 12:20:00,57.58,57.61,57.56,57.56,5163.0,55.4779,55.5068,55.4586,55.4586,5163.0
2023-02-07 12:25:00,57.56,57.57,57.5,57.53,10629.0,55.4586,55.4683,55.4008,55.4297,10629.0
2023-02-07 12:30:00,57.52,57.53,57.48,57.5,9900.0,55.4201,55.4297,55.3815,55.4008,9900.0
2023-02-07 12:35:00,57.51,57.51,57.47,57.47,5409.0,55.4104,55.4104,55.3719,55.3719,5409.0
2023-02-07 12:40:00,57.47,57.65,57.45,57.54,32119.0,55.3719,55.5453,55.3526,55.4394,32119.0
2023-02-07 12:45:00,57.55,57.81,57.52,57.78,23120.0,55.449,55.6995,55.4201,55.6706,23120.0
2023-02-07 12:50:00,57.81,57.83,57.73,57.79,31296.0,55.6995,55.7188,55.6224,55.6802,31296.0
2023-02-07 12:55:00,57.79,57.93,57.75,57.82,30201.0,55.6802,55.8151,55.6417,55.7091,30201.0
2023-02-07 13:00:00,57.81,57.88,57.77,57.79,89621.0,55.6995,55.7669,55.661,55.6802,89621.0
2023-02-07 13:05:00,57.77,57.77,57.66,57.66,19691.0,55.661,55.661,55.555,55.555,19691.0
2023-02-07 13:10:00,57.66,57.78,57.66,57.7,15597.0,55.555,55.6706,55.555,55.5935,15597.0
2023-02-07 13:15:00,57.69,57.69,57.47,57.58,26919.0,55.5839,55.5839,55.3719,55.4779,26919.0
2023-02-07 13:20:00,57.56,57.59,57.42,57.51,44313.0,55.4586,55.4875,55.3237,55.4104,44313.0
2023-02-07 13:25:00,57.51,57.57,57.25,57.27,34064.0,55.4104,55.4683,55.1599,55.1792,34064.0
2023-02-07 13:30:00,57.25,57.25,56.98,57.0,69359.0,55.1599,55.1599,54.8998,54.9191,69359.0
2023-02-07 13:35:00,56.98,57.15,56.97,57.15,61249.0,54.8998,55.0636,54.8902,55.0636,61249.0
2023-02-07 13:40:00,57.15,57.42,57.14,57.38,29781.0,55.0636,55.3237,55.054,55.2852,29781.0
2023-02-07 13:45:00,57.38,57.38,57.24,57.27,14705.0,55.2852,55.2852,55.1503,55.1792,14705.0
2023-02-07 13:50:00,57.3,57.48,57.27,57.45,16595.0,55.2081,55.3815,55.1792,55.3526,16595.0
2023-02-07 13:55:00,57.46,57.51,57.44,57.51,23064.0,55.3623,55.4104,55.343,55.4104,23064.0
2023-02-07 14:00:00,57.51,57.74,57.51,57.72,16755.0,55.4104,55.632,55.4104,55.6128,16755.0
2023-02-07 14:05:00,57.7,57.94,57.7,57.86,32322.0,55.5935,55.8247,55.5935,55.7477,32322.0
2023-02-07 14:10:00,57.87,57.97,57.84,57.97,22880.0,55.7573,55.8537,55.7284,55.8537,22880.0
2023-02-07 14:15:00,57.98,58.04,57.94,57.99,33788.0,55.8633,55.9211,55.8247,55.8729,33788.0
2023-02-07 14:20:00,57.98,58.04,57.89,58.04,23583.0,55.8633,55.9211,55.7766,55.9211,23583.0
2023-02-07 14:25:00,58.05,58.05,57.84,57.85,29798.0,55.9307,55.9307,55.7284,55.738,29798.0
2023-02-07 14:30:00,57.85,57.93,57.82,57.88,55455.0,55.738,55.8151,55.7091,55.7669,55455.0
2023-02-07 14:35:00,57.87,57.96,57.85,57.91,29587.0,55.7573,55.844,55.738,55.7958,29587.0
2023-02-07 14:40:00,57.9,57.98,57.87,57.91,13383.0,55.7862,55.8633,55.7573,55.7958,13383.0
2023-02-07 14:45:00,57.92,57.99,57.9,57.98,8641.0,55.8055,55.8729,55.7862,55.8633,8641.0
2023-02-07 14:50:00,57.99,58.04,57.95,58.0,10126.0,55.8729,55.9211,55.8344,55.8826,10126.0
2023-02-07 14:55:00,58.02,58.05,57.99,58.04,9965.0,55.9018,55.9307,55.8729,55.9211,9965.0
2023-02-07 15:00:00,58.03,58.15,57.96,57.97,15063.0,55.9115,56.0271,55.844,55.8537,15063.0
2023-02-07 15:05:00,57.97,58.02,57.89,57.89,22648.0,55.8537,55.9018,55.7766,55.7766,22648.0
2023-02-07 15:10:00,57.92,58.0,57.92,57.98,7809.0,55.8055,55.8826,55.8055,55.8633,7809.0
2023-02-07 15:15:00,57.98,58.09,57.98,58.02,20752.0,55.8633,55.9693,55.8633,55.9018,20752.0
2023-02-07 15:20:00,58.02,58.06,57.98,58.02,17302.0,55.9018,55.9404,55.8633,55.9018,17302.0
2023-02-07 15:25:00,58.02,58.13,58.0,58.13,11385.0,55.9018,56.0078,55.8826,56.0078,11385.0
2023-02-07 15:30:00,58.13,58.15,58.09,58.14,31254.0,56.0078,56.0271,55.9693,56.0174,31254.0
2023-02-07 15:35:00,58.14,58.16,58.09,58.14,32072.0,56.0174,56.0367,55.9693,56.0174,32072.0
2023-02-07 15:40:00,58.13,58.18,58.07,58.17,50885.0,56.0078,56.056,55.95,56.0464,50885.0
2023-02-07 15:45:00,58.17,58.17,58.06,58.09,57842.0,56.0464,56.0464,55.9404,55.9693,57842.0
2023-02-07 15:50:00,58.09,58.22,58.08,58.17,98268.0,55.9693,56.0945,55.9596,56.0464,98268.0
2023-02-07 15:55:00,58.17,58.18,57.96,58.03,230157.0,56.0464,56.056,55.844,55.9115,230157.0
2023-02-08 09:30:00,57.7,57.84,57.55,57.8,76173.0,55.5935,55.7284,55.449,55.6899,76173.0
2023-02-08 09:35:00,57.83,57.97,57.7,57.94,16667.0,55.7188,55.8537,55.5935,55.8247,16667.0
2023-02-08 09:40:00,57.94,58.07,57.61,57.64,33414.0,55.8247,55.95,55.5068,55.5357,33414.0
2023-02-08 09:45:00,57.61,57.62,57.39,57.42,18326.0,55.5068,55.5164,55.2948,55.3237,18326.0
2023-02-08 09:50:00,57.42,57.5,57.35,57.47,25089.0,55.3237,55.4008,55.2563,55.3719,25089.0
2023-02-08 09:55:00,57.47,57.73,57.38,57.7,30273.0,55.3719,55.6224,55.2852,55.5935,30273.0
2023-02-08 10:00:00,57.7,57.85,57.61,57.84,19075.0,55.5935,55.738,55.5068,55.7284,19075.0
2023-02-08 10:05:00,57.85,57.85,57.66,57.78,14729.0,55.738,55.738,55.555,55.6706,14729.0
2023-02-08 10:10:00,57.81,57.81,57.62,57.68,10151.0,55.6995,55.6995,55.5164,55.5742,10151.0
2023-02-08 10:15:00,57.69,57.87,57.68,57.82,10687.0,55.5839,55.7573,55.5742,55.7091,10687.0
2023-02-08 10:20:00,57.84,57.86,57.68,57.77,11510.0,55.7284,55.7477,55.5742,55.661,11510.0
2023-02-08 10:25:00,57.75,57.76,57.66,57.66,11796.0,55.6417,55.6513,55.555,55.555,11796.0
2023-02-08 10:30:00,57.66,57.66,57.56,57.6,10965.0,55.555,55.555,55.4586,55.4972,10965.0
2023-02-08 10:35:00,57.6,57.78,57.58,57.76,7578.0,55.4972,55.6706,55.4779,55.6513,7578.0
2023-02-08 10:40:00,57.8,57.82,57.7,57.73,6415.0,55.6899,55.7091,55.5935,55.6224,6415.0
2023-02-08 10:45:00,57.72,57.78,57.69,57.77,11789.0,55.6128,55.6706,55.5839,55.661,11789.0
2023-02-08 10:50:00,57.76,57.76,57.61,57.7,21513.0,55.6513,55.6513,55.5068,55.5935,21513.0
2023-02-08 10:55:00,57.67,57.75,57.65,57.71,7582.0,55.5646,55.6417,55.5453,55.6031,7582.0
2023-02-08 11:00:00,57.71,57.82,57.66,57.75,28955.0,55.6031,55.7091,55.555,55.6417,28955.0
2023-02-08 11:05:00,57.74,57.74,57.59,57.63,7800.0,55.632,55.632,55.4875,55.5261,7800.0
2023-02-08 11:10:00,57.63,57.7,57.6,57.64,8098.0,55.5261,55.5935,55.4972,55.5357,8098.0
2023-02-08 11:15:00,57.65,57.71,57.64,57.68,19043.0,55.5453,55.6031,55.5357,55.5742,19043.0
2023-02-08 11:20:00,57.7,57.71,57.61,57.62,8192.0,55.5935,55.6031,55.5068,55.5164,8192.0
2023-02-08 11:25:00,57.62,57.64,57.46,57.46,31634.0,55.5164,55.5357,55.3623,55.3623,31634.0
2023-02-08 11:30:00,57.47,57.5,57.36,57.38,25372.0,55.3719,55.4008,55.2659,55.2852,25372.0
2023-02-08 11:35:00,57.37,57.42,57.3,57.3,27236.0,55.2756,55.3237,55.2081,55.2081,27236.0
2023-02-08 11:40:00,57.31,57.39,57.22,57.34,26540.0,55.2177,55.2948,55.131,55.2467,26540.0
2023-02-08 11:45:00,57.36,57.38,57.29,57.33,17638.0,55.2659,55.2852,55.1985,55.237,17638.0
2023-02-08 11:50:00,57.33,57.43,57.33,57.42,16800.0,55.237,55.3334,55.237,55.3237,16800.0
2023-02-08 11:55:00,57.41,57.46,57.4,57.43,14687.0,55.3141,55.3623,55.3045,55.3334,14687.0
2023-02-08 12:00:00,57.43,57.47,57.41,57.43,18101.0,55.3334,55.3719,55.3141,55.3334,18101.0
2023-02-08 12:05:00,57.42,57.47,57.35,57.36,14166.0,55.3237,55.3719,55.2563,55.2659,14166.0
2023-02-08 12:10:00,57.37,57.4,57.31,57.32,11037.0,55.2756,55.3045,55.2177,55.2274,11037.0
2023-02-08 12:15:00,57.31,57.4,57.29,57.39,22968.0,55.2177,55.3045,55.1985,55.2948,22968.0
2023-02-08 12:20:00,57.38,57.41,57.35,57.36,7682.0,55.2852,55.3141,55.2563,55.2659,7682.0
2023-02-08 12:25:00,57.35,57.37,57.29,57.36,9006.0,55.2563,55.2756,55.1985,55.2659,9006.0
2023-02-08 12:30:00,57.38,57.43,57.36,57.36,11189.0,55.2852,55.3334,55.2659,55.2659,11189.0
2023-02-08 12:35:00,57.35,57.43,57.35,57.37,15176.0,55.2563,55.3334,55.2563,55.2756,15176.0
2023-02-08 12:40:00,57.36,57.44,57.34,57.44,8856.0,55.2659,55.343,55.2467,55.343,8856.0
2023-02-08 12:45:00,57.44,57.47,57.42,57.43,8908.0,55.343,55.3719,55.3237,55.3334,8908.0
2023-02-08 12:50:00,57.43,57.48,57.43,57.45,15987.0,55.3334,55.3815,55.3334,55.3526,15987.0
2023-02-08 12:55:00,57.46,57.47,57.41,57.44,17793.0,55.3623,55.3719,55.3141,55.343,17793.0
2023-02-08 13:00:00,57.45,57.48,57.42,57.42,13450.0,55.3526,55.3815,55.3237,55.3237,13450.0
2023-02-08 13:05:00,57.44,57.52,57.43,57.49,20149.0,55.343,55.4201,55.3334,55.3912,20149.0
2023-02-08 13:10:00,57.49,57.53,57.46,57.49,7914.0,55.3912,55.4297,55.3623,55.3912,7914.0
2023-02-08 13:15:00,57.49,57.52,57.46,57.5,8290.0,55.3912,55.4201,55.3623,55.4008,8290.0
2023-02-08 13:20:00,57.51,57.53,57.48,57.52,12476.0,55.4104,55.4297,55.3815,55.4201,12476.0
2023-02-08 13:25:00,57.53,57.53,57.46,57.47,13954.0,55.4297,55.4297,55.3623,55.3719,13954.0
2023-02-08 13:30:00,57.46,57.46,57.37,57.39,10911.0,55.3623,55.3623,55.2756,55.2948,10911.0
2023-02-08 13:35:00,57.38,57.43,57.35,57.37,17878.0,55.2852,55.3334,55.2563,55.2756,17878.0
2023-02-08 13:40:00,57.38,57.43,57.36,57.41,8116.0,55.2852,55.3334,55.2659,55.3141,8116.0
2023-02-08 13:45:00,57.41,57.41,57.29,57.3,12152.0,55.3141,55.3141,55.1985,55.2081,12152.0
2023-02-08 13:50:00,57.29,57.32,57.27,57.3,10191.0,55.1985,55.2274,55.1792,55.2081,10191.0
2023-02-08 13:55:00,57.3,57.34,57.29,57.3,9833.0,55.2081,55.2467,55.1985,55.2081,9833.0
2023-02-08 14:00:00,57.32,57.4,57.29,57.37,21758.0,55.2274,55.3045,55.1985,55.2756,21758.0
2023-02-08 14:05:00,57.38,57.4,57.31,57.33,8162.0,55.2852,55.3045,55.2177,55.237,8162.0
2023-02-08 14:10:00,57.34,57.4,57.34,57.39,11678.0,55.2467,55.3045,55.2467,55.2948,11678.0
2023-02-08 14:15:00,57.38,57.44,57.35,57.41,25947.0,55.2852,55.343,55.2563,55.3141,25947.0
2023-02-08 14:20:00,57.42,57.44,57.4,57.43,12044.0,55.3237,55.343,55.3045,55.3334,12044.0
2023-02-08 14:25:00,57.42,57.47,57.41,57.47,14088.0,55.3237,55.3719,55.3141,55.3719,14088.0
2023-02-08 14:30:00,57.48,57.5,57.45,57.48,11728.0,55.3815,55.4008,55.3526,55.3815,11728.0
2023-02-08 14:35:00,57.49,57.52,57.43,57.52,19873.0,55.3912,55.4201,55.3334,55.4201,19873.0
2023-02-08 14:40:00,57.51,57.53,57.46,57.49,16316.0,55.4104,55.4297,55.3623,55.3912,16316.0
2023-02-08 14:45:00,57.5,57.51,57.41,57.41,8258.0,55.4008,55.4104,55.3141,55.3141,8258.0
2023-02-08 14:50:00,57.42,57.45,57.34,57.44,46550.0,55.3237,55.3526,55.2467,55.343,46550.0
2023-02-08 14:55:00,57.44,57.48,57.44,57.46,13110.0,55.343,55.3815,55.343,55.3623,13110.0
2023-02-08 15:00:00,57.46,57.47,57.34,57.34,27029.0,55.3623,55.3719,55.2467,55.2467,27029.0
2023-02-08 15:05:00,57.34,57.35,57.24,57.32,38973.0,55.2467,55.2563,55.1503,55.2274,38973.0
2023-02-08 15:10:00,57.32,57.33,57.27,57.33,18609.0,55.2274,55.237,55.1792,55.237,18609.0
2023-02-08 15:15:00,57.33,57.4,57.32,57.37,15059.0,55.237,55.3045,55.2274,55.2756,15059.0
2023-02-08 15:20:00,57.38,57.47,57.37,57.4,19187.0,55.2852,55.3719,55.2756,55.3045,19187.0
2023-02-08 15:25:00,57.41,57.41,57.32,57.37,39801.0,55.3141,55.3141,55.2274,55.2756,39801.0
2023-02-08 15:30:00,57.38,57.44,57.34,57.38,35188.0,55.2852,55.343,55.2467,55.2852,35188.0
2023-02-08 15:35:00,57.38,57.51,57.38,57.48,38367.0,55.2852,55.4104,55.2852,55.3815,38367.0
2023-02-08 15:40:00,57.48,57.55,57.46,57.55,48662.0,55.3815,55.449,55.3623,55.449,48662.0
2023-02-08 15:45:00,57.54,57.54,57.44,57.44,76801.0,55.4394,55.4394,55.343,55.343,76801.0
2023-02-08 15:50:00,57.44,57.5,57.43,57.48,88729.0,55.343,55.4008,55.3334,55.3815,88729.0
2023-02-08 15:55:00,57.49,57.55,57.43,57.54,233369.0,55.3912,55.449,55.3334,55.4394,233369.0
2023-02-09 09:30:00,59.11,60.3,58.88,58.96,320748.0,56.952,58.0986,56.7304,56.8075,320748.0
2023-02-09 09:35:00,58.98,59.4,58.73,58.75,122815.0,56.8268,57.2314,56.5859,56.6052,122815.0
2023-02-09 09:40:00,58.82,59.24,58.82,58.89,82382.0,56.6726,57.0773,56.6726,56.7401,82382.0
2023-02-09 09:45:00,58.87,59.0,58.77,58.96,105572.0,56.7208,56.846,56.6244,56.8075,105572.0
2023-02-09 09:50:00,58.94,58.95,58.68,58.68,61220.0,56.7882,56.7979,56.5377,56.5377,61220.0
2023-02-09 09:55:00,58.69,58.9,58.65,58.79,33845.0,56.5474,56.7497,56.5088,56.6437,33845.0
2023-02-09 10:00:00,58.82,58.91,58.54,58.77,50467.0,56.6726,56.7593,56.4028,56.6244,50467.0
2023-02-09 10:05:00,58.71,58.72,58.6,58.63,18006.0,56.5666,56.5763,56.4607,56.4896,18006.0
2023-02-09 10:10:00,58.65,58.72,58.59,58.68,43122.0,56.5088,56.5763,56.451,56.5377,43122.0
2023-02-09 10:15:00,58.71,58.99,58.68,58.9,44644.0,56.5666,56.8364,56.5377,56.7497,44644.0
2023-02-09 10:20:00,58.9,59.0,58.89,59.0,45358.0,56.7497,56.846,56.7401,56.846,45358.0
2023-02-09 10:25:00,59.0,59.08,58.84,59.02,44793.0,56.846,56.9231,56.6919,56.8653,44793.0
2023-02-09 10:30:00,59.02,59.17,58.93,59.04,95153.0,56.8653,57.0098,56.7786,56.8846,95153.0
2023-02-09 10:35:00,59.03,59.09,58.88,59.09,23604.0,56.875,56.9328,56.7304,56.9328,23604.0
2023-02-09 10:40:00,59.07,59.14,58.98,59.09,17063.0,56.9135,56.9809,56.8268,56.9328,17063.0
2023-02-09 10:45:00,59.08,59.08,58.94,59.07,21528.0,56.9231,56.9231,56.7882,56.9135,21528.0
2023-02-09 10:50:00,59.06,59.17,59.02,59.16,27145.0,56.9039,57.0098,56.8653,57.0002,27145.0
2023-02-09 10:55:00,59.15,59.19,58.99,59.03,28563.0,56.9906,57.0291,56.8364,56.875,28563.0
2023-02-09 11:00:00,59.03,59.05,58.86,58.96,49546.0,56.875,56.8942,56.7112,56.8075,49546.0
2023-02-09 11:05:00,58.96,58.96,58.72,58.81,37096.0,56.8075,56.8075,56.5763,56.663,37096.0
2023-02-09 11:10:00,58.8,58.81,58.73,58.8,24930.0,56.6534,56.663,56.5859,56.6534,24930.0
2023-02-09 11:15:00,58.78,58.82,58.57,58.8,34449.0,56.6341,56.6726,56.4317,56.6534,34449.0
2023-02-09 11:20:00,58.81,58.86,58.73,58.77,17199.0,56.663,56.7112,56.5859,56.6244,17199.0
2023-02-09 11:25:00,58.76,58.78,58.69,58.78,22618.0,56.6148,56.6341,56.5474,56.6341,22618.0
2023-02-09 11:30:00,58.76,58.77,58.67,58.68,8829.0,56.6148,56.6244,56.5281,56.5377,8829.0
2023-02-09 11:35:00,58.68,58.69,58.6,58.66,12450.0,56.5377,56.5474,56.4607,56.5185,12450.0
2023-02-09 11:40:00,58.68,58.75,58.65,58.75,9336.0,56.5377,56.6052,56.5088,56.6052,9336.0
2023-02-09 11:45:00,58.75,58.8,58.71,58.79,11496.0,56.6052,56.6534,56.5666,56.6437,11496.0
2023-02-09 11:50:00,58.79,58.83,58.76,58.79,12285.0,56.6437,56.6823,56.6148,56.6437,12285.0
2023-02-09 11:55:00,58.8,58.87,58.79,58.81,19146.0,56.6534,56.7208,56.6437,56.663,19146.0
2023-02-09 12:00:00,58.79,58.92,58.78,58.88,16117.0,56.6437,56.769,56.6341,56.7304,16117.0
2023-02-09 12:05:00,58.89,58.98,58.87,58.98,11074.0,56.7401,56.8268,56.7208,56.8268,11074.0
2023-02-09 12:10:00,58.97,58.99,58.86,58.91,26704.0,56.8171,56.8364,56.7112,56.7593,26704.0
2023-02-09 12:15:00,58.91,58.96,58.89,58.93,11481.0,56.7593,56.8075,56.7401,56.7786,11481.0
2023-02-09 12:20:00,58.93,58.94,58.87,58.93,10755.0,56.7786,56.7882,56.7208,56.7786,10755.0
2023-02-09 12:25:00,58.93,58.99,58.9,58.91,12833.0,56.7786,56.8364,56.7497,56.7593,12833.0
2023-02-09 12:30:00,58.92,58.96,58.83,58.83,19181.0,56.769,56.8075,56.6823,56.6823,19181.0
2023-02-09 12:35:00,58.82,58.85,58.73,58.8,12289.0,56.6726,56.7015,56.5859,56.6534,12289.0
2023-02-09 12:40:00,58.79,58.85,58.73,58.73,13396.0,56.6437,56.7015,56.5859,56.5859,13396.0
2023-02-09 12:45:00,58.73,58.74,58.67,58.68,13620.0,56.5859,56.5955,56.5281,56.5377,13620.0
2023-02-09 12:50:00,58.67,58.77,58.65,58.73,9309.0,56.5281,56.6244,56.5088,56.5859,9309.0
2023-02-09 12:55:00,58.74,58.8,58.73,58.8,15893.0,56.5955,56.6534,56.5859,56.6534,15893.0
2023-02-09 13:00:00,58.79,58.8,58.64,58.67,26744.0,56.6437,56.6534,56.4992,56.5281,26744.0
2023-02-09 13:05:00,58.67,58.68,58.62,58.67,212980.0,56.5281,56.5377,56.4799,56.5281,212980.0
2023-02-09 13:10:00,58.66,58.66,58.48,58.5,40946.0,56.5185,56.5185,56.345,56.3643,40946.0
2023-02-09 13:15:00,58.5,58.57,58.46,58.51,10503.0,56.3643,56.4317,56.3258,56.3739,10503.0
2023-02-09 13:20:00,58.51,58.64,58.51,58.61,15710.0,56.3739,56.4992,56.3739,56.4703,15710.0
2023-02-09 13:25:00,58.59,58.67,58.56,58.64,14714.0,56.451,56.5281,56.4221,56.4992,14714.0
2023-02-09 13:30:00,58.64,58.69,58.58,58.66,11624.0,56.4992,56.5474,56.4414,56.5185,11624.0
2023-02-09 13:35:00,58.65,58.66,58.52,58.53,9630.0,56.5088,56.5185,56.3836,56.3932,9630.0
2023-02-09 13:40:00,58.53,58.53,58.48,58.51,19921.0,56.3932,56.3932,56.345,56.3739,19921.0
2023-02-09 13:45:00,58.52,58.55,58.46,58.54,13604.0,56.3836,56.4125,56.3258,56.4028,13604.0
2023-02-09 13:50:00,58.53,58.59,58.53,58.57,18120.0,56.3932,56.451,56.3932,56.4317,18120.0
2023-02-09 13:55:00,58.56,58.56,58.48,58.51,25191.0,56.4221,56.4221,56.345,56.3739,25191.0
2023-02-09 14:00:00,58.5,58.53,58.47,58.48,22980.0,56.3643,56.3932,56.3354,56.345,22980.0
2023-02-09 14:05:00,58.48,58.58,58.47,58.57,16592.0,56.345,56.4414,56.3354,56.4317,16592.0
2023-02-09 14:10:00,58.57,58.57,58.38,58.39,64388.0,56.4317,56.4317,56.2487,56.2583,64388.0
2023-02-09 14:15:00,58.39,58.47,58.36,58.46,23171.0,56.2583,56.3354,56.2294,56.3258,23171.0
2023-02-09 14:20:00,58.45,58.5,58.38,58.41,13461.0,56.3161,56.3643,56.2487,56.2776,13461.0
2023-02-09 14:25:00,58.41,58.43,58.35,58.35,30201.0,56.2776,56.2969,56.2198,56.2198,30201.0
2023-02-09 14:30:00,58.34,58.34,58.22,58.23,20035.0,56.2101,56.2101,56.0945,56.1042,20035.0
2023-02-09 14:35:00,58.24,58.24,58.13,58.14,31876.0,56.1138,56.1138,56.0078,56.0174,31876.0
2023-02-09 14:40:00,58.14,58.16,58.02,58.07,33333.0,56.0174,56.0367,55.9018,55.95,33333.0
2023-02-09 14:45:00,58.09,58.15,58.08,58.09,14220.0,55.9693,56.0271,55.9596,55.9693,14220.0
2023-02-09 14:50:00,58.1,58.1,57.92,57.95,71427.0,55.9789,55.9789,55.8055,55.8344,71427.0
2023-02-09 14:55:00,57.95,57.98,57.88,57.89,38797.0,55.8344,55.8633,55.7669,55.7766,38797.0
2023-02-09 15:00:00,57.9,57.9,57.78,57.82,29409.0,55.7862,55.7862,55.6706,55.7091,29409.0
2023-02-09 15:05:00,57.81,57.86,57.79,57.81,30690.0,55.6995,55.7477,55.6802,55.6995,30690.0
2023-02-09 15:10:00,57.82,57.83,57.69,57.72,60551.0,55.7091,55.7188,55.5839,55.6128,60551.0
2023-02-09 15:15:00,57.72,57.73,57.67,57.68,27427.0,55.6128,55.6224,55.5646,55.5742,27427.0
2023-02-09 15:20:00,57.67,57.72,57.63,57.63,45716.0,55.5646,55.6128,55.5261,55.5261,45716.0
2023-02-09 15:25:00,57.62,57.63,57.57,57.61,37769.0,55.5164,55.5261,55.4683,55.5068,37769.0
2023-02-09 15:30:00,57.62,57.62,57.42,57.47,81759.0,55.5164,55.5164,55.3237,55.3719,81759.0
2023-02-09 15:35:00,57.48,57.64,57.47,57.64,46748.0,55.3815,55.5357,55.3719,55.5357,46748.0
2023-02-09 15:40:00,57.64,57.64,57.53,57.54,74722.0,55.5357,55.5357,55.4297,55.4394,74722.0
2023-02-09 15:45:00,57.54,57.56,57.47,57.51,86976.0,55.4394,55.4586,55.3719,55.4104,86976.0
2023-02-09 15:50:00,57.5,57.64,57.5,57.54,170809.0,55.4008,55.5357,55.4008,55.4394,170809.0
2023-02-09 15:55:00,57.54,57.54,57.42,57.52,249498.0,55.4394,55.4394,55.3237,55.4201,249498.0
2023-02-10 09:30:00,56.92,57.41,56.71,57.28,119564.0,54.842,55.3141,54.6397,55.1888,119564.0
2023-02-10 09:35:00,57.38,57.54,57.19,57.41,30451.0,55.2852,55.4394,55.1021,55.3141,30451.0
2023-02-10 09:40:00,57.46,57.53,57.14,57.5,59128.0,55.3623,55.4297,55.054,55.4008,59128.0
2023-02-10 09:45:00,57.46,57.58,57.37,57.45,46301.0,55.3623,55.4779,55.2756,55.3526,46301.0
2023-02-10 09:50:00,57.44,57.44,57.21,57.34,16022.0,55.343,55.343,55.1214,55.2467,16022.0
2023-02-10 09:55:00,57.34,57.55,57.34,57.4,71575.0,55.2467,55.449,55.2467,55.3045,71575.0
2023-02-10 10:00:00,57.39,57.48,57.16,57.22,21880.0,55.2948,55.3815,55.0732,55.131,21880.0
2023-02-10 10:05:00,57.25,57.53,57.25,57.47,37472.0,55.1599,55.4297,55.1599,55.3719,37472.0
2023-02-10 10:10:00,57.48,57.72,57.46,57.65,45194.0,55.3815,55.6128,55.3623,55.5453,45194.0
2023-02-10 10:15:00,57.67,57.78,57.62,57.78,30271.0,55.5646,55.6706,55.5164,55.6706,30271.0
2023-02-10 10:20:00,57.8,57.88,57.75,57.87,30788.0,55.6899,55.7669,55.6417,55.7573,30788.0
2023-02-10 10:25:00,57.88,57.91,57.8,57.84,56245.0,55.7669,55.7958,55.6899,55.7284,56245.0
2023-02-10 10:30:00,57.84,57.88,57.71,57.79,44514.0,55.7284,55.7669,55.6031,55.6802,44514.0
2023-02-10 10:35:00,57.79,57.79,57.62,57.67,29298.0,55.6802,55.6802,55.5164,55.5646,29298.0
2023-02-10 10:40:00,57.67,57.71,57.52,57.55,42399.0,55.5646,55.6031,55.4201,55.449,42399.0
2023-02-10 10:45:00,57.53,57.59,57.48,57.56,21392.0,55.4297,55.4875,55.3815,55.4586,21392.0
2023-02-10 10:50:00,57.56,57.58,57.44,57.48,24526.0,55.4586,55.4779,55.343,55.3815,24526.0
2023-02-10 10:55:00,57.5,57.52,57.4,57.51,32486.0,55.4008,55.4201,55.3045,55.4104,32486.0
2023-02-10 11:00:00,57.51,57.56,57.46,57.5,25140.0,55.4104,55.4586,55.3623,55.4008,25140.0
2023-02-10 11:05:00,57.49,57.59,57.49,57.57,41285.0,55.3912,55.4875,55.3912,55.4683,41285.0
2023-02-10 11:10:00,57.59,57.64,57.58,57.62,22158.0,55.4875,55.5357,55.4779,55.5164,22158.0
2023-02-10 11:15:00,57.62,57.71,57.62,57.71,17748.0,55.5164,55.6031,55.5164,55.6031,17748.0
2023-02-10 11:20:00,57.71,57.72,57.58,57.59,23109.0,55.6031,55.6128,55.4779,55.4875,23109.0
2023-02-10 11:25:00,57.58,57.59,57.49,57.56,26439.0,55.4779,55.4875,55.3912,55.4586,26439.0
2023-02-10 11:30:00,57.55,57.63,57.52,57.61,13179.0,55.449,55.5261,55.4201,55.5068,13179.0
2023-02-10 11:35:00,57.61,57.63,57.52,57.55,24312.0,55.5068,55.5261,55.4201,55.449,24312.0
2023-02-10 11:40:00,57.54,57.59,57.52,57.54,27496.0,55.4394,55.4875,55.4201,55.4394,27496.0
2023-02-10 11:45:00,57.53,57.58,57.49,57.53,15944.0,55.4297,55.4779,55.3912,55.4297,15944.0
2023-02-10 11:50:00,57.55,57.56,57.49,57.53,15229.0,55.449,55.4586,55.3912,55.4297,15229.0
2023-02-10 11:55:00,57.53,57.56,57.5,57.55,15788.0,55.4297,55.4586,55.4008,55.449,15788.0
2023-02-10 12:00:00,57.54,57.55,57.42,57.42,17583.0,55.4394,55.449,55.3237,55.3237,17583.0
2023-02-10 12:05:00,57.42,57.43,57.36,57.37,18944.0,55.3237,55.3334,55.2659,55.2756,18944.0
2023-02-10 12:10:00,57.38,57.38,57.26,57.29,16223.0,55.2852,55.2852,55.1696,55.1985,16223.0
2023-02-10 12:15:00,57.28,57.28,57.15,57.18,41913.0,55.1888,55.1888,55.0636,55.0925,41913.0
2023-02-10 12:20:00,57.2,57.26,57.16,57.24,27906.0,55.1118,55.1696,55.0732,55.1503,27906.0
2023-02-10 12:25:00,57.23,57.23,57.14,57.17,15403.0,55.1407,55.1407,55.054,55.0829,15403.0
2023-02-10 12:30:00,57.16,57.29,57.14,57.2,18571.0,55.0732,55.1985,55.054,55.1118,18571.0
2023-02-10 12:35:00,57.2,57.23,57.16,57.21,15823.0,55.1118,55.1407,55.0732,55.1214,15823.0
2023-02-10 12:40:00,57.2,57.25,57.18,57.19,12642.0,55.1118,55.1599,55.0925,55.1021,12642.0
2023-02-10 12:45:00,57.19,57.26,57.19,57.19,14497.0,55.1021,55.1696,55.1021,55.1021,14497.0
2023-02-10 12:50:00,57.19,57.26,57.17,57.23,15562.0,55.1021,55.1696,55.0829,55.1407,15562.0
2023-02-10 12:55:00,57.23,57.28,57.18,57.28,16018.0,55.1407,55.1888,55.0925,55.1888,16018.0
2023-02-10 13:00:00,57.29,57.29,57.16,57.19,16551.0,55.1985,55.1985,55.0732,55.1021,16551.0
2023-02-10 13:05:00,57.19,57.21,57.14,57.14,17499.0,55.1021,55.1214,55.054,55.054,17499.0
2023-02-10 13:10:00,57.15,57.18,57.11,57.12,15364.0,55.0636,55.0925,55.025,55.0347,15364.0
2023-02-10 13:15:00,57.13,57.18,57.1,57.15,18373.0,55.0443,55.0925,55.0154,55.0636,18373.0
2023-02-10 13:20:00,57.16,57.18,57.08,57.08,16892.0,55.0732,55.0925,54.9961,54.9961,16892.0
2023-02-10 13:25:00,57.07,57.1,57.04,57.05,16648.0,54.9865,55.0154,54.9576,54.9672,16648.0
2023-02-10 13:30:00,57.05,57.07,57.03,57.05,13457.0,54.9672,54.9865,54.948,54.9672,13457.0
2023-02-10 13:35:00,57.05,57.09,57.01,57.01,12859.0,54.9672,55.0058,54.9287,54.9287,12859.0
2023-02-10 13:40:00,57.02,57.03,56.96,56.98,11163.0,54.9383,54.948,54.8805,54.8998,11163.0
2023-02-10 13:45:00,56.99,57.05,56.97,57.05,9568.0,54.9094,54.9672,54.8902,54.9672,9568.0
2023-02-10 13:50:00,57.05,57.08,57.02,57.08,11815.0,54.9672,54.9961,54.9383,54.9961,11815.0
2023-02-10 13:55:00,57.08,57.08,56.98,56.98,10094.0,54.9961,54.9961,54.8998,54.8998,10094.0
2023-02-10 14:00:00,56.98,57.03,56.98,57.01,12038.0,54.8998,54.948,54.8998,54.9287,12038.0
2023-02-10 14:05:00,57.03,57.05,57.0,57.04,9137.0,54.948,54.9672,54.9191,54.9576,9137.0
2023-02-10 14:10:00,57.05,57.06,57.0,57.06,13670.0,54.9672,54.9769,54.9191,54.9769,13670.0
2023-02-10 14:15:00,57.06,57.11,57.06,57.09,11633.0,54.9769,55.025,54.9769,55.0058,11633.0
2023-02-10 14:20:00,57.11,57.14,57.09,57.09,15014.0,55.025,55.054,55.0058,55.0058,15014.0
2023-02-10 14:25:00,57.08,57.08,57.03,57.04,17882.0,54.9961,54.9961,54.948,54.9576,17882.0
2023-02-10 14:30:00,57.03,57.05,56.98,57.05,29549.0,54.948,54.9672,54.8998,54.9672,29549.0
2023-02-10 14:35:00,57.04,57.05,56.95,57.03,19572.0,54.9576,54.9672,54.8709,54.948,19572.0
2023-02-10 14:40:00,57.02,57.05,56.98,57.01,11207.0,54.9383,54.9672,54.8998,54.9287,11207.0
2023-02-10 14:45:00,57.01,57.01,56.94,56.99,24619.0,54.9287,54.9287,54.8613,54.9094,24619.0
2023-02-10 14:50:00,56.99,57.0,56.95,56.98,19948.0,54.9094,54.9191,54.8709,54.8998,19948.0
2023-02-10 14:55:00,56.97,57.0,56.93,56.95,21584.0,54.8902,54.9191,54.8516,54.8709,21584.0
2023-02-10 15:00:00,56.97,57.01,56.91,56.94,22164.0,54.8902,54.9287,54.8324,54.8613,22164.0
2023-02-10 15:05:00,56.94,57.01,56.92,56.99,41353.0,54.8613,54.9287,54.842,54.9094,41353.0
2023-02-10 15:10:00,56.99,57.01,56.97,56.99,16956.0,54.9094,54.9287,54.8902,54.9094,16956.0
2023-02-10 15:15:00,56.98,56.99,56.9,56.95,30877.0,54.8998,54.9094,54.8227,54.8709,30877.0
2023-02-10 15:20:00,56.95,56.95,56.89,56.92,31714.0,54.8709,54.8709,54.8131,54.842,31714.0
2023-02-10 15:25:00,56.91,56.96,56.9,56.95,23754.0,54.8324,54.8805,54.8227,54.8709,23754.0
2023-02-10 15:30:00,56.95,56.96,56.89,56.92,35885.0,54.8709,54.8805,54.8131,54.842,35885.0
2023-02-10 15:35:00,56.91,56.95,56.86,56.93,46115.0,54.8324,54.8709,54.7842,54.8516,46115.0
2023-02-10 15:40:00,56.93,56.96,56.87,56.93,81755.0,54.8516,54.8805,54.7938,54.8516,81755.0
2023-02-10 15:45:00,56.93,56.99,56.91,56.96,70294.0,54.8516,54.9094,54.8324,54.8805,70294.0
2023-02-10 15:50:00,56.95,56.97,56.88,56.91,120616.0,54.8709,54.8902,54.8034,54.8324,120616.0
2023-02-10 15:55:00,56.91,56.92,56.76,56.81,343744.0,54.8324,54.842,54.6878,54.736,343744.0
2023-02-13 09:30:00,57.19,57.62,57.02,57.19,150924.0,55.1021,55.5164,54.9383,55.1021,150924.0
2023-02-13 09:35:00,57.16,57.31,57.04,57.3,47223.0,55.0732,55.2177,54.9576,55.2081,47223.0
2023-02-13 09:40:00,57.32,57.39,57.16,57.37,40605.0,55.2274,55.2948,55.0732,55.2756,40605.0
2023-02-13 09:45:00,57.44,57.52,57.23,57.3,55852.0,55.343,55.4201,55.1407,55.2081,55852.0
2023-02-13 09:50:00,57.32,57.43,57.32,57.42,14100.0,55.2274,55.3334,55.2274,55.3237,14100.0
2023-02-13 09:55:00,57.43,57.55,57.41,57.47,13784.0,55.3334,55.449,55.3141,55.3719,13784.0
2023-02-13 10:00:00,57.48,57.58,57.41,57.53,14937.0,55.3815,55.4779,55.3141,55.4297,14937.0
2023-02-13 10:05:00,57.52,57.59,57.46,57.58,13566.0,55.4201,55.4875,55.3623,55.4779,13566.0
2023-02-13 10:10:00,57.6,57.78,57.59,57.77,19381.0,55.4972,55.6706,55.4875,55.661,19381.0
2023-02-13 10:15:00,57.75,57.89,57.74,57.77,33673.0,55.6417,55.7766,55.632,55.661,33673.0
2023-02-13 10:20:00,57.78,57.87,57.65,57.72,34445.0,55.6706,55.7573,55.5453,55.6128,34445.0
2023-02-13 10:25:00,57.7,57.91,57.69,57.9,12391.0,55.5935,55.7958,55.5839,55.7862,12391.0
2023-02-13 10:30:00,57.89,57.91,57.81,57.88,16957.0,55.7766,55.7958,55.6995,55.7669,16957.0
2023-02-13 10:35:00,57.88,57.92,57.81,57.88,21620.0,55.7669,55.8055,55.6995,55.7669,21620.0
2023-02-13 10:40:00,57.89,57.9,57.8,57.89,16027.0,55.7766,55.7862,55.6899,55.7766,16027.0
2023-02-13 10:45:00,57.87,57.89,57.8,57.8,24611.0,55.7573,55.7766,55.6899,55.6899,24611.0
2023-02-13 10:50:00,57.81,57.89,57.8,57.83,32567.0,55.6995,55.7766,55.6899,55.7188,32567.0
2023-02-13 10:55:00,57.84,57.84,57.74,57.8,27986.0,55.7284,55.7284,55.632,55.6899,27986.0
2023-02-13 11:00:00,57.84,58.0,57.8,57.98,25699.0,55.7284,55.8826,55.6899,55.8633,25699.0
2023-02-13 11:05:00,57.98,58.07,57.96,57.99,19815.0,55.8633,55.95,55.844,55.8729,19815.0
2023-02-13 11:10:00,58.0,58.08,57.98,58.07,24158.0,55.8826,55.9596,55.8633,55.95,24158.0
2023-02-13 11:15:00,58.08,58.09,57.93,57.95,25358.0,55.9596,55.9693,55.8151,55.8344,25358.0
2023-02-13 11:20:00,57.95,57.95,57.87,57.9,13220.0,55.8344,55.8344,55.7573,55.7862,13220.0
2023-02-13 11:25:00,57.91,57.94,57.86,57.93,12900.0,55.7958,55.8247,55.7477,55.8151,12900.0
2023-02-13 11:30:00,57.93,57.96,57.87,57.96,19955.0,55.8151,55.844,55.7573,55.844,19955.0
2023-02-13 11:35:00,57.95,57.97,57.84,57.88,52468.0,55.8344,55.8537,55.7284,55.7669,52468.0
2023-02-13 11:40:00,57.9,57.91,57.78,57.88,21589.0,55.7862,55.7958,55.6706,55.7669,21589.0
2023-02-13 11:45:00,57.89,57.94,57.87,57.89,31116.0,55.7766,55.8247,55.7573,55.7766,31116.0
2023-02-13 11:50:00,57.89,57.92,57.81,57.85,38310.0,55.7766,55.8055,55.6995,55.738,38310.0
2023-02-13 11:55:00,57.85,57.87,57.79,57.81,56006.0,55.738,55.7573,55.6802,55.6995,56006.0
2023-02-13 12:00:00,57.82,57.85,57.78,57.8,13976.0,55.7091,55.738,55.6706,55.6899,13976.0
2023-02-13 12:05:00,57.8,57.8,57.67,57.77,14361.0,55.6899,55.6899,55.5646,55.661,14361.0
2023-02-13 12:10:00,57.76,57.81,57.72,57.81,15960.0,55.6513,55.6995,55.6128,55.6995,15960.0
2023-02-13 12:15:00,57.82,57.83,57.76,57.82,15343.0,55.7091,55.7188,55.6513,55.7091,15343.0
2023-02-13 12:20:00,57.83,57.85,57.78,57.82,12259.0,55.7188,55.738,55.6706,55.7091,12259.0
2023-02-13 12:25:00,57.81,57.85,57.79,57.83,16394.0,55.6995,55.738,55.6802,55.7188,16394.0
2023-02-13 12:30:00,57.84,57.87,57.81,57.85,34855.0,55.7284,55.7573,55.6995,55.738,34855.0
2023-02-13 12:35:00,57.85,57.86,57.82,57.85,29247.0,55.738,55.7477,55.7091,55.738,29247.0
2023-02-13 12:40:00,57.85,57.87,57.82,57.84,43601.0,55.738,55.7573,55.7091,55.7284,43601.0
2023-02-13 12:45:00,57.84,57.86,57.83,57.85,31284.0,55.7284,55.7477,55.7188,55.738,31284.0
2023-02-13 12:50:00,57.85,57.93,57.83,57.92,46796.0,55.738,55.8151,55.7188,55.8055,46796.0
2023-02-13 12:55:00,57.91,57.91,57.85,57.85,13564.0,55.7958,55.7958,55.738,55.738,13564.0
2023-02-13 13:00:00,57.86,57.94,57.84,57.84,18351.0,55.7477,55.8247,55.7284,55.7284,18351.0
2023-02-13 13:05:00,57.85,57.85,57.8,57.83,24445.0,55.738,55.738,55.6899,55.7188,24445.0
2023-02-13 13:10:00,57.83,57.9,57.83,57.86,17213.0,55.7188,55.7862,55.7188,55.7477,17213.0
2023-02-13 13:15:00,57.86,58.03,57.84,58.01,33226.0,55.7477,55.9115,55.7284,55.8922,33226.0
2023-02-13 13:20:00,58.01,58.09,58.0,58.09,28312.0,55.8922,55.9693,55.8826,55.9693,28312.0
2023-02-13 13:25:00,58.08,58.08,58.01,58.06,16198.0,55.9596,55.9596,55.8922,55.9404,16198.0
2023-02-13 13:30:00,58.08,58.12,58.02,58.09,73905.0,55.9596,55.9982,55.9018,55.9693,73905.0
2023-02-13 13:35:00,58.09,58.13,58.05,58.13,72356.0,55.9693,56.0078,55.9307,56.0078,72356.0
2023-02-13 13:40:00,58.14,58.18,58.08,58.1,26692.0,56.0174,56.056,55.9596,55.9789,26692.0
2023-02-13 13:45:00,58.1,58.11,58.06,58.08,20874.0,55.9789,55.9885,55.9404,55.9596,20874.0
2023-02-13 13:50:00,58.09,58.1,58.03,58.1,25246.0,55.9693,55.9789,55.9115,55.9789,25246.0
2023-02-13 13:55:00,58.09,58.1,58.06,58.08,17801.0,55.9693,55.9789,55.9404,55.9596,17801.0
2023-02-13 14:00:00,58.09,58.11,58.05,58.08,20436.0,55.9693,55.9885,55.9307,55.9596,20436.0
2023-02-13 14:05:00,58.08,58.09,58.0,58.02,16575.0,55.9596,55.9693,55.8826,55.9018,16575.0
2023-02-13 14:10:00,58.02,58.02,57.87,57.89,22003.0,55.9018,55.9018,55.7573,55.7766,22003.0
2023-02-13 14:15:00,57.89,57.95,57.84,57.95,17312.0,55.7766,55.8344,55.7284,55.8344,17312.0
2023-02-13 14:20:00,57.94,57.96,57.91,57.91,10752.0,55.8247,55.844,55.7958,55.7958,10752.0
2023-02-13 14:25:00,57.91,57.95,57.88,57.93,24510.0,55.7958,55.8344,55.7669,55.8151,24510.0
2023-02-13 14:30:00,57.94,57.98,57.82,57.86,66470.0,55.8247,55.8633,55.7091,55.7477,66470.0
2023-02-13 14:35:00,57.85,57.88,57.83,57.85,16549.0,55.738,55.7669,55.7188,55.738,16549.0
2023-02-13 14:40:00,57.85,57.86,57.77,57.81,21141.0,55.738,55.7477,55.661,55.6995,21141.0
2023-02-13 14:45:00,57.81,57.82,57.73,57.75,19681.0,55.6995,55.7091,55.6224,55.6417,19681.0
2023-02-13 14:50:00,57.75,57.82,57.75,57.79,18892.0,55.6417,55.7091,55.6417,55.6802,18892.0
2023-02-13 14:55:00,57.79,57.82,57.76,57.77,21323.0,55.6802,55.7091,55.6513,55.661,21323.0
2023-02-13 15:00:00,57.77,57.78,57.72,57.76,22615.0,55.661,55.6706,55.6128,55.6513,22615.0
2023-02-13 15:05:00,57.77,57.8,57.7,57.76,72108.0,55.661,55.6899,55.5935,55.6513,72108.0
2023-02-13 15:10:00,57.77,57.8,57.74,57.78,30899.0,55.661,55.6899,55.632,55.6706,30899.0
2023-02-13 15:15:00,57.78,57.79,57.69,57.71,49917.0,55.6706,55.6802,55.5839,55.6031,49917.0
2023-02-13 15:20:00,57.72,57.73,57.66,57.66,22951.0,55.6128,55.6224,55.555,55.555,22951.0
2023-02-13 15:25:00,57.67,57.7,57.63,57.7,28192.0,55.5646,55.5935,55.5261,55.5935,28192.0
2023-02-13 15:30:00,57.7,57.79,57.66,57.75,37372.0,55.5935,55.6802,55.555,55.6417,37372.0
2023-02-13 15:35:00,57.75,57.8,57.73,57.73,40789.0,55.6417,55.6899,55.6224,55.6224,40789.0
2023-02-13 15:40:00,57.73,57.75,57.61,57.63,69487.0,55.6224,55.6417,55.5068,55.5261,69487.0
2023-02-13 15:45:00,57.63,57.67,57.6,57.64,86915.0,55.5261,55.5646,55.4972,55.5357,86915.0
2023-02-13 15:50:00,57.63,57.63,57.44,57.46,153781.0,55.5261,55.5261,55.343,55.3623,153781.0
2023-02-13 15:55:00,57.47,57.55,57.45,57.54,239519.0,55.3719,55.449,55.3526,55.4394,239519.0
2023-02-14 09:30:00,57.14,57.35,56.92,57.27,51658.0,55.054,55.2563,54.842,55.1792,51658.0
2023-02-14 09:35:00,57.2,57.4,57.02,57.37,31283.0,55.1118,55.3045,54.9383,55.2756,31283.0
2023-02-14 09:40:00,57.39,57.42,57.23,57.37,46783.0,55.2948,55.3237,55.1407,55.2756,46783.0
2023-02-14 09:45:00,57.35,57.56,57.29,57.54,56751.0,55.2563,55.4586,55.1985,55.4394,56751.0
2023-02-14 09:50:00,57.54,57.74,57.4,57.6,57526.0,55.4394,55.632,55.3045,55.4972,57526.0
2023-02-14 09:55:00,57.65,57.81,57.51,57.81,26941.0,55.5453,55.6995,55.4104,55.6995,26941.0
2023-02-14 10:00:00,57.83,57.9,57.82,57.86,36078.0,55.7188,55.7862,55.7091,55.7477,36078.0
2023-02-14 10:05:00,57.84,57.92,57.78,57.88,43169.0,55.7284,55.8055,55.6706,55.7669,43169.0
2023-02-14 10:10:00,57.91,58.05,57.87,57.99,22664.0,55.7958,55.9307,55.7573,55.8729,22664.0
2023-02-14 10:15:00,57.98,58.05,57.88,57.91,23263.0,55.8633,55.9307,55.7669,55.7958,23263.0
2023-02-14 10:20:00,57.91,57.98,57.81,57.94,20280.0,55.7958,55.8633,55.6995,55.8247,20280.0
2023-02-14 10:25:00,57.96,58.0,57.85,57.86,32775.0,55.844,55.8826,55.738,55.7477,32775.0
2023-02-14 10:30:00,57.86,57.91,57.72,57.79,41137.0,55.7477,55.7958,55.6128,55.6802,41137.0
2023-02-14 10:35:00,57.78,57.78,57.46,57.49,31180.0,55.6706,55.6706,55.3623,55.3912,31180.0
2023-02-14 10:40:00,57.48,57.56,57.46,57.51,11349.0,55.3815,55.4586,55.3623,55.4104,11349.0
2023-02-14 10:45:00,57.5,57.57,57.39,57.55,16846.0,55.4008,55.4683,55.2948,55.449,16846.0
2023-02-14 10:50:00,57.55,57.58,57.41,57.45,14909.0,55.449,55.4779,55.3141,55.3526,14909.0
2023-02-14 10:55:00,57.46,57.53,57.43,57.48,14961.0,55.3623,55.4297,55.3334,55.3815,14961.0
2023-02-14 11:00:00,57.49,57.57,57.48,57.48,10140.0,55.3912,55.4683,55.3815,55.3815,10140.0
2023-02-14 11:05:00,57.48,57.52,57.43,57.44,13532.0,55.3815,55.4201,55.3334,55.343,13532.0
2023-02-14 11:10:00,57.46,57.47,57.35,57.38,14008.0,55.3623,55.3719,55.2563,55.2852,14008.0
2023-02-14 11:15:00,57.37,57.52,57.35,57.52,12763.0,55.2756,55.4201,55.2563,55.4201,12763.0
2023-02-14 11:20:00,57.53,57.56,57.51,57.53,14434.0,55.4297,55.4586,55.4104,55.4297,14434.0
2023-02-14 11:25:00,57.53,57.54,57.35,57.4,14708.0,55.4297,55.4394,55.2563,55.3045,14708.0
2023-02-14 11:30:00,57.39,57.41,57.33,57.4,28039.0,55.2948,55.3141,55.237,55.3045,28039.0
2023-02-14 11:35:00,57.4,57.48,57.4,57.43,14179.0,55.3045,55.3815,55.3045,55.3334,14179.0
2023-02-14 11:40:00,57.42,57.44,57.37,57.41,13473.0,55.3237,55.343,55.2756,55.3141,13473.0
2023-02-14 11:45:00,57.42,57.48,57.4,57.44,12850.0,55.3237,55.3815,55.3045,55.343,12850.0
2023-02-14 11:50:00,57.43,57.44,57.33,57.37,8612.0,55.3334,55.343,55.237,55.2756,8612.0
2023-02-14 11:55:00,57.38,57.42,57.35,57.42,22268.0,55.2852,55.3237,55.2563,55.3237,22268.0
2023-02-14 12:00:00,57.41,57.49,57.39,57.48,14102.0,55.3141,55.3912,55.2948,55.3815,14102.0
2023-02-14 12:05:00,57.46,57.54,57.44,57.53,10763.0,55.3623,55.4394,55.343,55.4297,10763.0
2023-02-14 12:10:00,57.55,57.6,57.53,57.54,21216.0,55.449,55.4972,55.4297,55.4394,21216.0
2023-02-14 12:15:00,57.55,57.57,57.5,57.54,21643.0,55.449,55.4683,55.4008,55.4394,21643.0
2023-02-14 12:20:00,57.54,57.56,57.49,57.52,17290.0,55.4394,55.4586,55.3912,55.4201,17290.0
2023-02-14 12:25:00,57.52,57.58,57.49,57.52,19018.0,55.4201,55.4779,55.3912,55.4201,19018.0
2023-02-14 12:30:00,57.52,57.53,57.49,57.5,10205.0,55.4201,55.4297,55.3912,55.4008,10205.0
2023-02-14 12:35:00,57.49,57.53,57.48,57.53,11487.0,55.3912,55.4297,55.3815,55.4297,11487.0
2023-02-14 12:40:00,57.52,57.52,57.45,57.46,10718.0,55.4201,55.4201,55.3526,55.3623,10718.0
2023-02-14 12:45:00,57.46,57.48,57.43,57.46,8187.0,55.3623,55.3815,55.3334,55.3623,8187.0
2023-02-14 12:50:00,57.45,57.47,57.4,57.43,21749.0,55.3526,55.3719,55.3045,55.3334,21749.0
2023-02-14 12:55:00,57.44,57.52,57.42,57.52,21355.0,55.343,55.4201,55.3237,55.4201,21355.0
2023-02-14 13:00:00,57.52,57.67,57.5,57.67,47072.0,55.4201,55.5646,55.4008,55.5646,47072.0
2023-02-14 13:05:00,57.68,57.79,57.67,57.71,27230.0,55.5742,55.6802,55.5646,55.6031,27230.0
2023-02-14 13:10:00,57.7,57.71,57.62,57.68,9018.0,55.5935,55.6031,55.5164,55.5742,9018.0
2023-02-14 13:15:00,57.67,57.73,57.63,57.64,14510.0,55.5646,55.6224,55.5261,55.5357,14510.0
2023-02-14 13:20:00,57.64,57.68,57.62,57.63,16922.0,55.5357,55.5742,55.5164,55.5261,16922.0
2023-02-14 13:25:00,57.66,57.74,57.64,57.72,20966.0,55.555,55.632,55.5357,55.6128,20966.0
2023-02-14 13:30:00,57.72,57.78,57.72,57.76,10999.0,55.6128,55.6706,55.6128,55.6513,10999.0
2023-02-14 13:35:00,57.77,57.77,57.68,57.72,15281.0,55.661,55.661,55.5742,55.6128,15281.0
2023-02-14 13:40:00,57.72,57.72,57.65,57.65,13487.0,55.6128,55.6128,55.5453,55.5453,13487.0
2023-02-14 13:45:00,57.66,57.71,57.66,57.71,7855.0,55.555,55.6031,55.555,55.6031,7855.0
2023-02-14 13:50:00,57.71,57.76,57.71,57.71,6631.0,55.6031,55.6513,55.6031,55.6031,6631.0
2023-02-14 13:55:00,57.73,57.73,57.68,57.68,20509.0,55.6224,55.6224,55.5742,55.5742,20509.0
2023-02-14 14:00:00,57.69,57.78,57.69,57.78,11758.0,55.5839,55.6706,55.5839,55.6706,11758.0
2023-02-14 14:05:00,57.76,57.76,57.58,57.62,14000.0,55.6513,55.6513,55.4779,55.5164,14000.0
2023-02-14 14:10:00,57.64,57.69,57.61,57.68,7737.0,55.5357,55.5839,55.5068,55.5742,7737.0
2023-02-14 14:15:00,57.69,57.8,57.69,57.78,15082.0,55.5839,55.6899,55.5839,55.6706,15082.0
2023-02-14 14:20:00,57.79,57.8,57.68,57.68,7548.0,55.6802,55.6899,55.5742,55.5742,7548.0
2023-02-14 14:25:00,57.68,57.69,57.65,57.67,10952.0,55.5742,55.5839,55.5453,55.5646,10952.0
2023-02-14 14:30:00,57.66,57.72,57.64,57.7,16520.0,55.555,55.6128,55.5357,55.5935,16520.0
2023-02-14 14:35:00,57.71,57.75,57.69,57.71,12590.0,55.6031,55.6417,55.5839,55.6031,12590.0
2023-02-14 14:40:00,57.72,57.77,57.69,57.7,13447.0,55.6128,55.661,55.5839,55.5935,13447.0
2023-02-14 14:45:00,57.7,57.71,57.66,57.67,16273.0,55.5935,55.6031,55.555,55.5646,16273.0
2023-02-14 14:50:00,57.67,57.69,57.63,57.64,12509.0,55.5646,55.5839,55.5261,55.5357,12509.0
2023-02-14 14:55:00,57.63,57.65,57.61,57.61,11942.0,55.5261,55.5453,55.5068,55.5068,11942.0
2023-02-14 15:00:00,57.62,57.63,57.57,57.61,13597.0,55.5164,55.5261,55.4683,55.5068,13597.0
2023-02-14 15:05:00,57.61,57.64,57.58,57.59,11594.0,55.5068,55.5357,55.4779,55.4875,11594.0
2023-02-14 15:10:00,57.58,57.62,57.53,57.59,20414.0,55.4779,55.5164,55.4297,55.4875,20414.0
2023-02-14 15:15:00,57.58,57.67,57.56,57.65,16105.0,55.4779,55.5646,55.4586,55.5453,16105.0
2023-02-14 15:20:00,57.64,57.65,57.6,57.61,20863.0,55.5357,55.5453,55.4972,55.5068,20863.0
2023-02-14 15:25:00,57.61,57.69,57.61,57.65,41505.0,55.5068,55.5839,55.5068,55.5453,41505.0
2023-02-14 15:30:00,57.64,57.72,57.61,57.66,28396.0,55.5357,55.6128,55.5068,55.555,28396.0
2023-02-14 15:35:00,57.65,57.73,57.63,57.69,42547.0,55.5453,55.6224,55.5261,55.5839,42547.0
2023-02-14 15:40:00,57.69,57.75,57.66,57.7,48896.0,55.5839,55.6417,55.555,55.5935,48896.0
2023-02-14 15:45:00,57.69,57.73,57.63,57.68,48692.0,55.5839,55.6224,55.5261,55.5742,48692.0
2023-02-14 15:50:00,57.68,57.71,57.64,57.66,111520.0,55.5742,55.6031,55.5357,55.555,111520.0
2023-02-14 15:55:00,57.66,57.7,57.53,57.57,242393.0,55.555,55.5935,55.4297,55.4683,242393.0
2023-02-15 09:30:00,56.9,57.0,56.68,56.78,118647.0,54.8227,54.9191,54.6107,54.7071,118647.0
2023-02-15 09:35:00,56.8,56.98,56.74,56.96,49066.0,54.7264,54.8998,54.6686,54.8805,49066.0
2023-02-15 09:40:00,56.96,57.17,56.85,57.02,42649.0,54.8805,55.0829,54.7745,54.9383,42649.0
2023-02-15 09:45:00,57.02,57.02,56.84,56.85,37340.0,54.9383,54.9383,54.7649,54.7745,37340.0
2023-02-15 09:50:00,56.84,56.94,56.81,56.82,21571.0,54.7649,54.8613,54.736,54.7456,21571.0
2023-02-15 09:55:00,56.86,56.89,56.6,56.89,33969.0,54.7842,54.8131,54.5337,54.8131,33969.0
2023-02-15 10:00:00,56.88,57.16,56.87,57.12,22071.0,54.8034,55.0732,54.7938,55.0347,22071.0
2023-02-15 10:05:00,57.14,57.14,56.82,56.88,16953.0,55.054,55.054,54.7456,54.8034,16953.0
2023-02-15 10:10:00,56.88,56.93,56.77,56.81,17964.0,54.8034,54.8516,54.6975,54.736,17964.0
2023-02-15 10:15:00,56.81,57.0,56.79,56.96,12954.0,54.736,54.9191,54.7167,54.8805,12954.0
2023-02-15 10:20:00,56.93,56.94,56.79,56.81,9847.0,54.8516,54.8613,54.7167,54.736,9847.0
2023-02-15 10:25:00,56.82,56.95,56.79,56.92,15113.0,54.7456,54.8709,54.7167,54.842,15113.0
2023-02-15 10:30:00,56.92,56.92,56.79,56.81,17428.0,54.842,54.842,54.7167,54.736,17428.0
2023-02-15 10:35:00,56.82,56.96,56.8,56.89,27457.0,54.7456,54.8805,54.7264,54.8131,27457.0
2023-02-15 10:40:00,56.9,56.97,56.76,56.81,24353.0,54.8227,54.8902,54.6878,54.736,24353.0
2023-02-15 10:45:00,56.8,56.83,56.73,56.78,24938.0,54.7264,54.7553,54.6589,54.7071,24938.0
2023-02-15 10:50:00,56.75,56.77,56.66,56.73,37314.0,54.6782,54.6975,54.5915,54.6589,37314.0
2023-02-15 10:55:00,56.73,56.73,56.62,56.69,48948.0,54.6589,54.6589,54.5529,54.6204,48948.0
2023-02-15 11:00:00,56.7,56.75,56.52,56.55,68720.0,54.63,54.6782,54.4566,54.4855,68720.0
2023-02-15 11:05:00,56.55,56.71,56.55,56.67,61084.0,54.4855,54.6397,54.4855,54.6011,61084.0
2023-02-15 11:10:00,56.67,56.68,56.55,56.55,21412.0,54.6011,54.6107,54.4855,54.4855,21412.0
2023-02-15 11:15:00,56.57,56.63,56.56,56.59,14560.0,54.5048,54.5626,54.4951,54.524,14560.0
2023-02-15 11:20:00,56.6,56.61,56.42,56.46,46725.0,54.5337,54.5433,54.3602,54.3988,46725.0
2023-02-15 11:25:00,56.45,56.47,56.38,56.43,73636.0,54.3891,54.4084,54.3217,54.3699,73636.0
2023-02-15 11:30:00,56.44,56.46,56.35,56.43,38060.0,54.3795,54.3988,54.2928,54.3699,38060.0
2023-02-15 11:35:00,56.44,56.48,56.4,56.43,22027.0,54.3795,54.418,54.341,54.3699,22027.0
2023-02-15 11:40:00,56.43,56.52,56.4,56.48,20338.0,54.3699,54.4566,54.341,54.418,20338.0
2023-02-15 11:45:00,56.48,56.53,56.45,56.47,24070.0,54.418,54.4662,54.3891,54.4084,24070.0
2023-02-15 11:50:00,56.47,56.6,56.47,56.59,24830.0,54.4084,54.5337,54.4084,54.524,24830.0
2023-02-15 11:55:00,56.6,56.62,56.46,56.5,52896.0,54.5337,54.5529,54.3988,54.4373,52896.0
2023-02-15 12:00:00,56.5,56.53,56.47,56.51,15308.0,54.4373,54.4662,54.4084,54.447,15308.0
2023-02-15 12:05:00,56.51,56.56,56.46,56.55,26923.0,54.447,54.4951,54.3988,54.4855,26923.0
2023-02-15 12:10:00,56.55,56.59,56.5,56.53,14064.0,54.4855,54.524,54.4373,54.4662,14064.0
2023-02-15 12:15:00,56.52,56.54,56.48,56.53,23607.0,54.4566,54.4759,54.418,54.4662,23607.0
2023-02-15 12:20:00,56.53,56.54,56.5,56.5,12460.0,54.4662,54.4759,54.4373,54.4373,12460.0
2023-02-15 12:25:00,56.5,56.54,56.44,56.44,15537.0,54.4373,54.4759,54.3795,54.3795,15537.0
2023-02-15 12:30:00,56.45,56.49,56.41,56.44,24448.0,54.3891,54.4277,54.3506,54.3795,24448.0
2023-02-15 12:35:00,56.45,56.47,56.42,56.47,12620.0,54.3891,54.4084,54.3602,54.4084,12620.0
2023-02-15 12:40:00,56.48,56.54,56.46,56.53,9730.0,54.418,54.4759,54.3988,54.4662,9730.0
2023-02-15 12:45:00,56.53,56.55,56.46,56.46,12972.0,54.4662,54.4855,54.3988,54.3988,12972.0
2023-02-15 12:50:00,56.46,56.53,56.45,56.51,10656.0,54.3988,54.4662,54.3891,54.447,10656.0
2023-02-15 12:55:00,56.51,56.54,56.49,56.52,12988.0,54.447,54.4759,54.4277,54.4566,12988.0
2023-02-15 13:00:00,56.52,56.54,56.46,56.48,11474.0,54.4566,54.4759,54.3988,54.418,11474.0
2023-02-15 13:05:00,56.46,56.53,56.44,56.51,11181.0,54.3988,54.4662,54.3795,54.447,11181.0
2023-02-15 13:10:00,56.52,56.55,56.51,56.53,8364.0,54.4566,54.4855,54.447,54.4662,8364.0
2023-02-15 13:15:00,56.53,56.56,56.53,56.55,10457.0,54.4662,54.4951,54.4662,54.4855,10457.0
2023-02-15 13:20:00,56.55,56.59,56.55,56.57,16516.0,54.4855,54.524,54.4855,54.5048,16516.0
2023-02-15 13:25:00,56.58,56.62,56.57,56.61,17908.0,54.5144,54.5529,54.5048,54.5433,17908.0
2023-02-15 13:30:00,56.62,56.67,56.6,56.66,14071.0,54.5529,54.6011,54.5337,54.5915,14071.0
2023-02-15 13:35:00,56.65,56.66,56.61,56.65,13488.0,54.5818,54.5915,54.5433,54.5818,13488.0
2023-02-15 13:40:00,56.64,56.66,56.6,56.64,13925.0,54.5722,54.5915,54.5337,54.5722,13925.0
2023-02-15 13:45:00,56.65,56.68,56.63,56.65,15514.0,54.5818,54.6107,54.5626,54.5818,15514.0
2023-02-15 13:50:00,56.65,56.66,56.6,56.65,11955.0,54.5818,54.5915,54.5337,54.5818,11955.0
2023-02-15 13:55:00,56.64,56.65,56.6,56.63,12469.0,54.5722,54.5818,54.5337,54.5626,12469.0
2023-02-15 14:00:00,56.64,56.64,56.59,56.6,9205.0,54.5722,54.5722,54.524,54.5337,9205.0
2023-02-15 14:05:00,56.6,56.6,56.54,56.57,14317.0,54.5337,54.5337,54.4759,54.5048,14317.0
2023-02-15 14:10:00,56.56,56.58,56.53,56.54,22877.0,54.4951,54.5144,54.4662,54.4759,22877.0
2023-02-15 14:15:00,56.54,56.54,56.45,56.46,38680.0,54.4759,54.4759,54.3891,54.3988,38680.0
2023-02-15 14:20:00,56.47,56.51,56.45,56.49,23104.0,54.4084,54.447,54.3891,54.4277,23104.0
2023-02-15 14:25:00,56.48,56.51,56.45,56.5,39733.0,54.418,54.447,54.3891,54.4373,39733.0
2023-02-15 14:30:00,56.51,56.54,56.5,56.54,14014.0,54.447,54.4759,54.4373,54.4759,14014.0
2023-02-15 14:35:00,56.53,56.55,56.51,56.55,10648.0,54.4662,54.4855,54.447,54.4855,10648.0
2023-02-15 14:40:00,56.54,56.6,56.52,56.59,11330.0,54.4759,54.5337,54.4566,54.524,11330.0
2023-02-15 14:45:00,56.58,56.59,56.53,56.56,15750.0,54.5144,54.524,54.4662,54.4951,15750.0
2023-02-15 14:50:00,56.56,56.56,56.43,56.46,23470.0,54.4951,54.4951,54.3699,54.3988,23470.0
2023-02-15 14:55:00,56.45,56.5,56.45,56.48,10402.0,54.3891,54.4373,54.3891,54.418,10402.0
2023-02-15 15:00:00,56.49,56.51,56.45,56.51,16217.0,54.4277,54.447,54.3891,54.447,16217.0
2023-02-15 15:05:00,56.51,56.54,56.5,56.5,17901.0,54.447,54.4759,54.4373,54.4373,17901.0
2023-02-15 15:10:00,56.5,56.55,56.5,56.52,24689.0,54.4373,54.4855,54.4373,54.4566,24689.0
2023-02-15 15:15:00,56.53,56.54,56.48,56.51,21908.0,54.4662,54.4759,54.418,54.447,21908.0
2023-02-15 15:20:00,56.5,56.58,56.5,56.54,20303.0,54.4373,54.5144,54.4373,54.4759,20303.0
2023-02-15 15:25:00,56.55,56.6,56.52,56.58,36756.0,54.4855,54.5337,54.4566,54.5144,36756.0
2023-02-15 15:30:00,56.58,56.6,56.54,56.57,34295.0,54.5144,54.5337,54.4759,54.5048,34295.0
2023-02-15 15:35:00,56.56,56.57,56.52,56.54,47649.0,54.4951,54.5048,54.4566,54.4759,47649.0
2023-02-15 15:40:00,56.55,56.56,56.51,56.53,31001.0,54.4855,54.4951,54.447,54.4662,31001.0
2023-02-15 15:45:00,56.53,56.59,56.49,56.57,50779.0,54.4662,54.524,54.4277,54.5048,50779.0
2023-02-15 15:50:00,56.57,56.63,56.51,56.54,82758.0,54.5048,54.5626,54.447,54.4759,82758.0
2023-02-15 15:55:00,56.53,56.61,56.52,56.57,174769.0,54.4662,54.5433,54.4566,54.5048,174769.0
2023-02-16 09:30:00,56.28,56.5,55.93,56.34,72542.0,54.2254,54.4373,53.8881,54.2832,72542.0
2023-02-16 09:35:00,56.34,56.37,56.1,56.25,41995.0,54.2832,54.3121,54.0519,54.1964,41995.0
2023-02-16 09:40:00,56.26,56.32,56.15,56.32,28361.0,54.2061,54.2639,54.1001,54.2639,28361.0
2023-02-16 09:45:00,56.29,56.45,56.18,56.36,19561.0,54.235,54.3891,54.129,54.3024,19561.0
2023-02-16 09:50:00,56.34,56.34,56.21,56.25,20379.0,54.2832,54.2832,54.1579,54.1964,20379.0
2023-02-16 09:55:00,56.25,56.53,56.24,56.47,30504.0,54.1964,54.4662,54.1868,54.4084,30504.0
2023-02-16 10:00:00,56.47,56.48,56.27,56.39,25102.0,54.4084,54.418,54.2157,54.3313,25102.0
2023-02-16 10:05:00,56.39,56.56,56.34,56.48,17424.0,54.3313,54.4951,54.2832,54.418,17424.0
2023-02-16 10:10:00,56.48,56.78,56.48,56.73,24492.0,54.418,54.7071,54.418,54.6589,24492.0
2023-02-16 10:15:00,56.73,56.78,56.66,56.76,21180.0,54.6589,54.7071,54.5915,54.6878,21180.0
2023-02-16 10:20:00,56.76,56.82,56.58,56.6,39371.0,54.6878,54.7456,54.5144,54.5337,39371.0
2023-02-16 10:25:00,56.61,56.9,56.6,56.82,40515.0,54.5433,54.8227,54.5337,54.7456,40515.0
2023-02-16 10:30:00,56.82,56.89,56.79,56.81,15816.0,54.7456,54.8131,54.7167,54.736,15816.0
2023-02-16 10:35:00,56.83,56.91,56.77,56.78,22101.0,54.7553,54.8324,54.6975,54.7071,22101.0
2023-02-16 10:40:00,56.78,56.79,56.68,56.68,13591.0,54.7071,54.7167,54.6107,54.6107,13591.0
2023-02-16 10:45:00,56.69,56.77,56.67,56.76,6286.0,54.6204,54.6975,54.6011,54.6878,6286.0
2023-02-16 10:50:00,56.77,56.9,56.69,56.86,36885.0,54.6975,54.8227,54.6204,54.7842,36885.0
2023-02-16 10:55:00,56.84,56.84,56.67,56.71,13565.0,54.7649,54.7649,54.6011,54.6397,13565.0
2023-02-16 11:00:00,56.68,56.76,56.67,56.68,13313.0,54.6107,54.6878,54.6011,54.6107,13313.0
2023-02-16 11:05:00,56.69,56.82,56.65,56.82,28617.0,54.6204,54.7456,54.5818,54.7456,28617.0
2023-02-16 11:10:00,56.83,56.97,56.82,56.88,71556.0,54.7553,54.8902,54.7456,54.8034,71556.0
2023-02-16 11:15:00,56.88,56.98,56.87,56.94,19354.0,54.8034,54.8998,54.7938,54.8613,19354.0
2023-02-16 11:20:00,56.96,56.98,56.82,56.83,18039.0,54.8805,54.8998,54.7456,54.7553,18039.0
2023-02-16 11:25:00,56.84,56.9,56.78,56.86,17236.0,54.7649,54.8227,54.7071,54.7842,17236.0
2023-02-16 11:30:00,56.86,56.91,56.82,56.82,10093.0,54.7842,54.8324,54.7456,54.7456,10093.0
2023-02-16 11:35:00,56.8,56.85,56.77,56.79,17280.0,54.7264,54.7745,54.6975,54.7167,17280.0
2023-02-16 11:40:00,56.78,56.86,56.77,56.82,11151.0,54.7071,54.7842,54.6975,54.7456,11151.0
2023-02-16 11:45:00,56.84,56.89,56.81,56.89,11136.0,54.7649,54.8131,54.736,54.8131,11136.0
2023-02-16 11:50:00,56.9,56.96,56.87,56.91,14323.0,54.8227,54.8805,54.7938,54.8324,14323.0
2023-02-16 11:55:00,56.91,56.96,56.89,56.91,14623.0,54.8324,54.8805,54.8131,54.8324,14623.0
2023-02-16 12:00:00,56.91,56.98,56.91,56.93,14195.0,54.8324,54.8998,54.8324,54.8516,14195.0
2023-02-16 12:05:00,56.92,56.97,56.9,56.95,12450.0,54.842,54.8902,54.8227,54.8709,12450.0
2023-02-16 12:10:00,56.94,57.01,56.93,57.01,15469.0,54.8613,54.9287,54.8516,54.9287,15469.0
2023-02-16 12:15:00,57.01,57.02,56.87,56.89,14871.0,54.9287,54.9383,54.7938,54.8131,14871.0
2023-02-16 12:20:00,56.89,57.16,56.88,57.16,30628.0,54.8131,55.0732,54.8034,55.0732,30628.0
2023-02-16 12:25:00,57.17,57.29,57.15,57.28,33762.0,55.0829,55.1985,55.0636,55.1888,33762.0
2023-02-16 12:30:00,57.27,57.37,57.22,57.31,65070.0,55.1792,55.2756,55.131,55.2177,65070.0
2023-02-16 12:35:00,57.3,57.34,57.25,57.33,19158.0,55.2081,55.2467,55.1599,55.237,19158.0
2023-02-16 12:40:00,57.32,57.38,57.3,57.36,12992.0,55.2274,55.2852,55.2081,55.2659,12992.0
2023-02-16 12:45:00,57.36,57.43,57.34,57.42,48674.0,55.2659,55.3334,55.2467,55.3237,48674.0
2023-02-16 12:50:00,57.41,57.46,57.37,57.37,39461.0,55.3141,55.3623,55.2756,55.2756,39461.0
2023-02-16 12:55:00,57.36,57.41,57.33,57.34,17611.0,55.2659,55.3141,55.237,55.2467,17611.0
2023-02-16 13:00:00,57.32,57.38,57.3,57.32,19567.0,55.2274,55.2852,55.2081,55.2274,19567.0
2023-02-16 13:05:00,57.31,57.36,57.31,57.36,9557.0,55.2177,55.2659,55.2177,55.2659,9557.0
2023-02-16 13:10:00,57.37,57.39,57.32,57.32,17060.0,55.2756,55.2948,55.2274,55.2274,17060.0
2023-02-16 13:15:00,57.32,57.35,57.31,57.33,10301.0,55.2274,55.2563,55.2177,55.237,10301.0
2023-02-16 13:20:00,57.32,57.33,57.2,57.21,27221.0,55.2274,55.237,55.1118,55.1214,27221.0
2023-02-16 13:25:00,57.2,57.2,57.03,57.04,19906.0,55.1118,55.1118,54.948,54.9576,19906.0
2023-02-16 13:30:00,57.04,57.06,56.95,57.03,32581.0,54.9576,54.9769,54.8709,54.948,32581.0
2023-02-16 13:35:00,57.04,57.06,57.0,57.05,18255.0,54.9576,54.9769,54.9191,54.9672,18255.0
2023-02-16 13:40:00,57.05,57.12,57.01,57.1,22858.0,54.9672,55.0347,54.9287,55.0154,22858.0
2023-02-16 13:45:00,57.08,57.11,57.01,57.11,26554.0,54.9961,55.025,54.9287,55.025,26554.0
2023-02-16 13:50:00,57.12,57.17,57.11,57.16,12554.0,55.0347,55.0829,55.025,55.0732,12554.0
2023-02-16 13:55:00,57.16,57.17,57.11,57.13,25901.0,55.0732,55.0829,55.025,55.0443,25901.0
2023-02-16 14:00:00,57.13,57.3,57.13,57.29,31695.0,55.0443,55.2081,55.0443,55.1985,31695.0
2023-02-16 14:05:00,57.28,57.29,57.19,57.19,32430.0,55.1888,55.1985,55.1021,55.1021,32430.0
2023-02-16 14:10:00,57.2,57.2,57.11,57.15,17170.0,55.1118,55.1118,55.025,55.0636,17170.0
2023-02-16 14:15:00,57.14,57.14,57.07,57.12,22945.0,55.054,55.054,54.9865,55.0347,22945.0
2023-02-16 14:20:00,57.12,57.25,57.08,57.25,18275.0,55.0347,55.1599,54.9961,55.1599,18275.0
2023-02-16 14:25:00,57.25,57.29,57.21,57.29,21664.0,55.1599,55.1985,55.1214,55.1985,21664.0
2023-02-16 14:30:00,57.28,57.37,57.27,57.37,20739.0,55.1888,55.2756,55.1792,55.2756,20739.0
2023-02-16 14:35:00,57.36,57.42,57.35,57.39,19562.0,55.2659,55.3237,55.2563,55.2948,19562.0
2023-02-16 14:40:00,57.39,57.39,57.26,57.3,24126.0,55.2948,55.2948,55.1696,55.2081,24126.0
2023-02-16 14:45:00,57.31,57.31,57.19,57.25,33383.0,55.2177,55.2177,55.1021,55.1599,33383.0
2023-02-16 14:50:00,57.25,57.32,57.24,57.32,23831.0,55.1599,55.2274,55.1503,55.2274,23831.0
2023-02-16 14:55:00,57.31,57.39,57.31,57.33,20784.0,55.2177,55.2948,55.2177,55.237,20784.0
2023-02-16 15:00:00,57.32,57.34,57.25,57.27,91594.0,55.2274,55.2467,55.1599,55.1792,91594.0
2023-02-16 15:05:00,57.27,57.27,57.14,57.22,45925.0,55.1792,55.1792,55.054,55.131,45925.0
2023-02-16 15:10:00,57.22,57.24,57.17,57.2,27328.0,55.131,55.1503,55.0829,55.1118,27328.0
2023-02-16 15:15:00,57.19,57.2,57.1,57.12,22971.0,55.1021,55.1118,55.0154,55.0347,22971.0
2023-02-16 15:20:00,57.12,57.12,57.02,57.03,42504.0,55.0347,55.0347,54.9383,54.948,42504.0
2023-02-16 15:25:00,57.03,57.08,56.95,56.96,36057.0,54.948,54.9961,54.8709,54.8805,36057.0
2023-02-16 15:30:00,56.96,56.99,56.85,56.86,46411.0,54.8805,54.9094,54.7745,54.7842,46411.0
2023-02-16 15:35:00,56.86,56.92,56.86,56.92,50138.0,54.7842,54.842,54.7842,54.842,50138.0
2023-02-16 15:40:00,56.92,56.96,56.87,56.92,53172.0,54.842,54.8805,54.7938,54.842,53172.0
2023-02-16 15:45:00,56.93,56.93,56.82,56.86,74660.0,54.8516,54.8516,54.7456,54.7842,74660.0
2023-02-16 15:50:00,56.86,56.98,56.82,56.89,89811.0,54.7842,54.8998,54.7456,54.8131,89811.0
2023-02-16 15:55:00,56.89,56.89,56.79,56.83,212140.0,54.8131,54.8131,54.7167,54.7553,212140.0
2023-02-17 09:30:00,56.25,56.48,56.0,56.21,86269.0,54.1964,54.418,53.9556,54.1579,86269.0
2023-02-17 09:35:00,56.2,56.3,56.11,56.19,20468.0,54.1483,54.2446,54.0616,54.1386,20468.0
2023-02-17 09:40:00,56.2,56.21,56.01,56.11,22951.0,54.1483,54.1579,53.9652,54.0616,22951.0
2023-02-17 09:45:00,56.09,56.17,56.01,56.14,27513.0,54.0423,54.1194,53.9652,54.0905,27513.0
2023-02-17 09:50:00,56.12,56.18,55.89,55.91,32761.0,54.0712,54.129,53.8496,53.8689,32761.0
2023-02-17 09:55:00,55.95,56.06,55.91,56.06,11416.0,53.9074,54.0134,53.8689,54.0134,11416.0
2023-02-17 10:00:00,56.05,56.23,56.02,56.22,18173.0,54.0037,54.1772,53.9748,54.1675,18173.0
2023-02-17 10:05:00,56.22,56.29,56.19,56.23,21495.0,54.1675,54.235,54.1386,54.1772,21495.0
2023-02-17 10:10:00,56.22,56.38,56.2,56.35,28199.0,54.1675,54.3217,54.1483,54.2928,28199.0
2023-02-17 10:15:00,56.39,56.54,56.29,56.44,31825.0,54.3313,54.4759,54.235,54.3795,31825.0
2023-02-17 10:20:00,56.43,56.47,56.38,56.39,11084.0,54.3699,54.4084,54.3217,54.3313,11084.0
2023-02-17 10:25:00,56.4,56.43,56.32,56.32,6325.0,54.341,54.3699,54.2639,54.2639,6325.0
2023-02-17 10:30:00,56.32,56.46,56.31,56.43,14657.0,54.2639,54.3988,54.2543,54.3699,14657.0
2023-02-17 10:35:00,56.44,56.5,56.35,56.41,26004.0,54.3795,54.4373,54.2928,54.3506,26004.0
2023-02-17 10:40:00,56.4,56.4,56.2,56.22,28983.0,54.341,54.341,54.1483,54.1675,28983.0
2023-02-17 10:45:00,56.22,56.29,56.2,56.27,32292.0,54.1675,54.235,54.1483,54.2157,32292.0
2023-02-17 10:50:00,56.29,56.31,56.11,56.11,28165.0,54.235,54.2543,54.0616,54.0616,28165.0
2023-02-17 10:55:00,56.11,56.13,56.04,56.07,11041.0,54.0616,54.0808,53.9941,54.023,11041.0
2023-02-17 11:00:00,56.05,56.1,55.94,56.01,18785.0,54.0037,54.0519,53.8978,53.9652,18785.0
2023-02-17 11:05:00,56.01,56.02,55.9,55.92,13491.0,53.9652,53.9748,53.8592,53.8785,13491.0
2023-02-17 11:10:00,55.93,56.01,55.92,55.99,13013.0,53.8881,53.9652,53.8785,53.9459,13013.0
2023-02-17 11:15:00,56.0,56.01,55.88,55.91,17841.0,53.9556,53.9652,53.84,53.8689,17841.0
2023-02-17 11:20:00,55.89,55.9,55.8,55.9,18554.0,53.8496,53.8592,53.7629,53.8592,18554.0
2023-02-17 11:25:00,55.9,55.95,55.9,55.94,9692.0,53.8592,53.9074,53.8592,53.8978,9692.0
2023-02-17 11:30:00,55.94,56.04,55.92,55.98,23726.0,53.8978,53.9941,53.8785,53.9363,23726.0
2023-02-17 11:35:00,56.0,56.14,56.0,56.08,17981.0,53.9556,54.0905,53.9556,54.0327,17981.0
2023-02-17 11:40:00,56.08,56.16,56.0,56.16,10747.0,54.0327,54.1097,53.9556,54.1097,10747.0
2023-02-17 11:45:00,56.15,56.21,56.15,56.16,6189.0,54.1001,54.1579,54.1001,54.1097,6189.0
2023-02-17 11:50:00,56.15,56.17,56.08,56.08,7188.0,54.1001,54.1194,54.0327,54.0327,7188.0
2023-02-17 11:55:00,56.07,56.14,56.06,56.13,7304.0,54.023,54.0905,54.0134,54.0808,7304.0
2023-02-17 12:00:00,56.15,56.17,56.13,56.16,9014.0,54.1001,54.1194,54.0808,54.1097,9014.0
2023-02-17 12:05:00,56.16,56.22,56.14,56.18,19488.0,54.1097,54.1675,54.0905,54.129,19488.0
2023-02-17 12:10:00,56.12,56.17,56.1,56.13,10770.0,54.0712,54.1194,54.0519,54.0808,10770.0
2023-02-17 12:15:00,56.14,56.16,56.09,56.12,9366.0,54.0905,54.1097,54.0423,54.0712,9366.0
2023-02-17 12:20:00,56.11,56.13,56.06,56.13,26408.0,54.0616,54.0808,54.0134,54.0808,26408.0
2023-02-17 12:25:00,56.12,56.17,56.11,56.17,6476.0,54.0712,54.1194,54.0616,54.1194,6476.0
2023-02-17 12:30:00,56.16,56.19,56.14,56.15,8851.0,54.1097,54.1386,54.0905,54.1001,8851.0
2023-02-17 12:35:00,56.15,56.16,56.1,56.14,9260.0,54.1001,54.1097,54.0519,54.0905,9260.0
2023-02-17 12:40:00,56.13,56.15,56.06,56.09,7861.0,54.0808,54.1001,54.0134,54.0423,7861.0
2023-02-17 12:45:00,56.1,56.11,56.03,56.04,8363.0,54.0519,54.0616,53.9845,53.9941,8363.0
2023-02-17 12:50:00,56.03,56.06,55.98,55.98,13684.0,53.9845,54.0134,53.9363,53.9363,13684.0
2023-02-17 12:55:00,55.99,56.02,55.94,55.97,49730.0,53.9459,53.9748,53.8978,53.9267,49730.0
2023-02-17 13:00:00,55.97,55.98,55.84,55.86,72690.0,53.9267,53.9363,53.8014,53.8207,72690.0
2023-02-17 13:05:00,55.87,55.91,55.83,55.89,32313.0,53.8303,53.8689,53.7918,53.8496,32313.0
2023-02-17 13:10:00,55.89,55.97,55.89,55.94,21320.0,53.8496,53.9267,53.8496,53.8978,21320.0
2023-02-17 13:15:00,55.95,56.05,55.94,56.0,64381.0,53.9074,54.0037,53.8978,53.9556,64381.0
2023-02-17 13:20:00,56.0,56.0,55.89,55.89,19070.0,53.9556,53.9556,53.8496,53.8496,19070.0
2023-02-17 13:25:00,55.9,55.9,55.81,55.81,12142.0,53.8592,53.8592,53.7725,53.7725,12142.0
2023-02-17 13:30:00,55.82,55.89,55.8,55.85,12828.0,53.7821,53.8496,53.7629,53.811,12828.0
2023-02-17 13:35:00,55.86,55.89,55.84,55.86,13452.0,53.8207,53.8496,53.8014,53.8207,13452.0
2023-02-17 13:40:00,55.86,55.94,55.85,55.94,15124.0,53.8207,53.8978,53.811,53.8978,15124.0
2023-02-17 13:45:00,55.94,55.96,55.92,55.94,34368.0,53.8978,53.917,53.8785,53.8978,34368.0
2023-02-17 13:50:00,55.93,55.93,55.88,55.89,7601.0,53.8881,53.8881,53.84,53.8496,7601.0
2023-02-17 13:55:00,55.87,55.9,55.85,55.88,9421.0,53.8303,53.8592,53.811,53.84,9421.0
2023-02-17 14:00:00,55.88,55.9,55.85,55.88,12027.0,53.84,53.8592,53.811,53.84,12027.0
2023-02-17 14:05:00,55.88,55.88,55.85,55.87,10959.0,53.84,53.84,53.811,53.8303,10959.0
2023-02-17 14:10:00,55.87,55.87,55.75,55.78,39916.0,53.8303,53.8303,53.7147,53.7436,39916.0
2023-02-17 14:15:00,55.78,55.94,55.78,55.9,129913.0,53.7436,53.8978,53.7436,53.8592,129913.0
2023-02-17 14:20:00,55.9,55.91,55.84,55.9,33510.0,53.8592,53.8689,53.8014,53.8592,33510.0
2023-02-17 14:25:00,55.89,55.89,55.84,55.88,56925.0,53.8496,53.8496,53.8014,53.84,56925.0
2023-02-17 14:30:00,55.88,55.92,55.87,55.89,18153.0,53.84,53.8785,53.8303,53.8496,18153.0
2023-02-17 14:35:00,55.88,55.97,55.87,55.96,21825.0,53.84,53.9267,53.8303,53.917,21825.0
2023-02-17 14:40:00,55.96,56.01,55.94,55.99,13891.0,53.917,53.9652,53.8978,53.9459,13891.0
2023-02-17 14:45:00,55.99,56.0,55.96,55.99,14887.0,53.9459,53.9556,53.917,53.9459,14887.0
2023-02-17 14:50:00,56.0,56.04,56.0,56.03,11625.0,53.9556,53.9941,53.9556,53.9845,11625.0
2023-02-17 14:55:00,56.03,56.07,56.0,56.02,17615.0,53.9845,54.023,53.9556,53.9748,17615.0
2023-02-17 15:00:00,56.03,56.09,56.01,56.03,21288.0,53.9845,54.0423,53.9652,53.9845,21288.0
2023-02-17 15:05:00,56.03,56.05,55.96,55.99,18090.0,53.9845,54.0037,53.917,53.9459,18090.0
2023-02-17 15:10:00,56.0,56.0,55.92,55.95,25875.0,53.9556,53.9556,53.8785,53.9074,25875.0
2023-02-17 15:15:00,55.95,55.97,55.89,55.94,30673.0,53.9074,53.9267,53.8496,53.8978,30673.0
2023-02-17 15:20:00,55.94,55.94,55.82,55.87,29451.0,53.8978,53.8978,53.7821,53.8303,29451.0
2023-02-17 15:25:00,55.86,55.92,55.85,55.88,37964.0,53.8207,53.8785,53.811,53.84,37964.0
2023-02-17 15:30:00,55.88,55.92,55.85,55.91,42245.0,53.84,53.8785,53.811,53.8689,42245.0
2023-02-17 15:35:00,55.92,55.97,55.9,55.94,57772.0,53.8785,53.9267,53.8592,53.8978,57772.0
2023-02-17 15:40:00,55.93,55.96,55.89,55.9,100703.0,53.8881,53.917,53.8496,53.8592,100703.0
2023-02-17 15:45:00,55.9,55.98,55.87,55.98,91617.0,53.8592,53.9363,53.8303,53.9363,91617.0
2023-02-17 15:50:00,55.98,56.08,55.96,56.03,123944.0,53.9363,54.0327,53.917,53.9845,123944.0
2023-02-17 15:55:00,56.03,56.06,55.97,56.02,264896.0,53.9845,54.0134,53.9267,53.9748,264896.0
2023-02-21 09:30:00,55.41,56.21,55.4,56.12,135159.0,53.3871,54.1579,53.3775,54.0712,135159.0
2023-02-21 09:35:00,56.18,56.41,56.1,56.41,63477.0,54.129,54.3506,54.0519,54.3506,63477.0
2023-02-21 09:40:00,56.43,56.81,56.36,56.74,55341.0,54.3699,54.736,54.3024,54.6686,55341.0
2023-02-21 09:45:00,56.73,56.87,56.6,56.64,72278.0,54.6589,54.7938,54.5337,54.5722,72278.0
2023-02-21 09:50:00,56.64,56.64,56.4,56.44,64317.0,54.5722,54.5722,54.341,54.3795,64317.0
2023-02-21 09:55:00,56.42,56.5,56.36,56.4,36184.0,54.3602,54.4373,54.3024,54.341,36184.0
2023-02-21 10:00:00,56.38,56.38,56.2,56.23,41129.0,54.3217,54.3217,54.1483,54.1772,41129.0
2023-02-21 10:05:00,56.22,56.33,56.04,56.04,63195.0,54.1675,54.2735,53.9941,53.9941,63195.0
2023-02-21 10:10:00,56.03,56.1,56.0,56.09,42119.0,53.9845,54.0519,53.9556,54.0423,42119.0
2023-02-21 10:15:00,56.09,56.18,56.04,56.1,38923.0,54.0423,54.129,53.9941,54.0519,38923.0
2023-02-21 10:20:00,56.1,56.2,56.0,56.01,29148.0,54.0519,54.1483,53.9556,53.9652,29148.0
2023-02-21 10:25:00,56.0,56.0,55.87,55.93,23453.0,53.9556,53.9556,53.8303,53.8881,23453.0
2023-02-21 10:30:00,55.93,55.93,55.8,55.84,49997.0,53.8881,53.8881,53.7629,53.8014,49997.0
2023-02-21 10:35:00,55.84,55.98,55.8,55.81,32839.0,53.8014,53.9363,53.7629,53.7725,32839.0
2023-02-21 10:40:00,55.82,55.94,55.79,55.93,27824.0,53.7821,53.8978,53.7532,53.8881,27824.0
2023-02-21 10:45:00,55.94,55.97,55.86,55.96,20804.0,53.8978,53.9267,53.8207,53.917,20804.0
2023-02-21 10:50:00,55.97,55.97,55.92,55.97,20807.0,53.9267,53.9267,53.8785,53.9267,20807.0
2023-02-21 10:55:00,55.96,56.0,55.88,55.89,20895.0,53.917,53.9556,53.84,53.8496,20895.0
2023-02-21 11:00:00,55.89,56.0,55.89,55.9,25722.0,53.8496,53.9556,53.8496,53.8592,25722.0
2023-02-21 11:05:00,55.89,55.9,55.85,55.87,20794.0,53.8496,53.8592,53.811,53.8303,20794.0
2023-02-21 11:10:00,55.87,55.94,55.81,55.82,26657.0,53.8303,53.8978,53.7725,53.7821,26657.0
2023-02-21 11:15:00,55.81,55.91,55.8,55.83,23322.0,53.7725,53.8689,53.7629,53.7918,23322.0
2023-02-21 11:20:00,55.83,55.96,55.83,55.9,24228.0,53.7918,53.917,53.7918,53.8592,24228.0
2023-02-21 11:25:00,55.9,55.9,55.85,55.89,18744.0,53.8592,53.8592,53.811,53.8496,18744.0
2023-02-21 11:30:00,55.89,55.93,55.81,55.83,22684.0,53.8496,53.8881,53.7725,53.7918,22684.0
2023-02-21 11:35:00,55.84,55.88,55.82,55.85,21124.0,53.8014,53.84,53.7821,53.811,21124.0
2023-02-21 11:40:00,55.84,55.87,55.81,55.86,24597.0,53.8014,53.8303,53.7725,53.8207,24597.0
2023-02-21 11:45:00,55.87,55.87,55.78,55.79,27066.0,53.8303,53.8303,53.7436,53.7532,27066.0
2023-02-21 11:50:00,55.78,55.82,55.76,55.8,22336.0,53.7436,53.7821,53.7243,53.7629,22336.0
2023-02-21 11:55:00,55.81,55.84,55.79,55.81,18226.0,53.7725,53.8014,53.7532,53.7725,18226.0
2023-02-21 12:00:00,55.81,55.89,55.78,55.78,23196.0,53.7725,53.8496,53.7436,53.7436,23196.0
2023-02-21 12:05:00,55.79,55.84,55.78,55.78,20324.0,53.7532,53.8014,53.7436,53.7436,20324.0
2023-02-21 12:10:00,55.79,55.82,55.73,55.77,23746.0,53.7532,53.7821,53.6954,53.734,23746.0
2023-02-21 12:15:00,55.77,55.81,55.74,55.8,22551.0,53.734,53.7725,53.7051,53.7629,22551.0
2023-02-21 12:20:00,55.8,55.96,55.79,55.96,37755.0,53.7629,53.917,53.7532,53.917,37755.0
2023-02-21 12:25:00,55.95,55.98,55.94,55.97,29363.0,53.9074,53.9363,53.8978,53.9267,29363.0
2023-02-21 12:30:00,55.99,56.0,55.91,55.98,50175.0,53.9459,53.9556,53.8689,53.9363,50175.0
2023-02-21 12:35:00,55.97,56.0,55.91,55.92,34954.0,53.9267,53.9556,53.8689,53.8785,34954.0
2023-02-21 12:40:00,55.93,55.97,55.89,55.91,11803.0,53.8881,53.9267,53.8496,53.8689,11803.0
2023-02-21 12:45:00,55.91,55.93,55.87,55.87,14915.0,53.8689,53.8881,53.8303,53.8303,14915.0
2023-02-21 12:50:00,55.88,56.0,55.87,55.99,8081.0,53.84,53.9556,53.8303,53.9459,8081.0
2023-02-21 12:55:00,55.98,56.04,55.97,56.0,37852.0,53.9363,53.9941,53.9267,53.9556,37852.0
2023-02-21 13:00:00,55.99,56.02,55.96,55.98,17907.0,53.9459,53.9748,53.917,53.9363,17907.0
2023-02-21 13:05:00,55.97,55.98,55.93,55.94,10673.0,53.9267,53.9363,53.8881,53.8978,10673.0
2023-02-21 13:10:00,55.94,55.94,55.9,55.92,16204.0,53.8978,53.8978,53.8592,53.8785,16204.0
2023-02-21 13:15:00,55.93,55.95,55.9,55.92,11438.0,53.8881,53.9074,53.8592,53.8785,11438.0
2023-02-21 13:20:00,55.92,55.97,55.91,55.94,14150.0,53.8785,53.9267,53.8689,53.8978,14150.0
2023-02-21 13:25:00,55.94,55.96,55.84,55.86,18980.0,53.8978,53.917,53.8014,53.8207,18980.0
2023-02-21 13:30:00,55.86,55.95,55.85,55.94,14047.0,53.8207,53.9074,53.811,53.8978,14047.0
2023-02-21 13:35:00,55.93,55.98,55.9,55.96,16284.0,53.8881,53.9363,53.8592,53.917,16284.0
2023-02-21 13:40:00,55.95,55.98,55.94,55.98,9558.0,53.9074,53.9363,53.8978,53.9363,9558.0
2023-02-21 13:45:00,55.97,56.02,55.96,56.0,20022.0,53.9267,53.9748,53.917,53.9556,20022.0
2023-02-21 13:50:00,56.02,56.03,55.94,55.96,29631.0,53.9748,53.9845,53.8978,53.917,29631.0
2023-02-21 13:55:00,55.95,56.03,55.95,56.02,12178.0,53.9074,53.9845,53.9074,53.9748,12178.0
2023-02-21 14:00:00,56.02,56.05,55.98,56.01,17259.0,53.9748,54.0037,53.9363,53.9652,17259.0
2023-02-21 14:05:00,56.01,56.05,55.96,55.99,14403.0,53.9652,54.0037,53.917,53.9459,14403.0
2023-02-21 14:10:00,55.98,56.01,55.96,55.99,16818.0,53.9363,53.9652,53.917,53.9459,16818.0
2023-02-21 14:15:00,55.99,56.06,55.98,56.02,19183.0,53.9459,54.0134,53.9363,53.9748,19183.0
2023-02-21 14:20:00,56.02,56.03,55.95,55.96,22049.0,53.9748,53.9845,53.9074,53.917,22049.0
2023-02-21 14:25:00,55.95,56.05,55.95,56.03,11683.0,53.9074,54.0037,53.9074,53.9845,11683.0
2023-02-21 14:30:00,56.04,56.1,56.02,56.09,17966.0,53.9941,54.0519,53.9748,54.0423,17966.0
2023-02-21 14:35:00,56.1,56.16,56.08,56.15,13186.0,54.0519,54.1097,54.0327,54.1001,13186.0
2023-02-21 14:40:00,56.15,56.16,56.1,56.12,17731.0,54.1001,54.1097,54.0519,54.0712,17731.0
2023-02-21 14:45:00,56.11,56.13,56.09,56.13,19749.0,54.0616,54.0808,54.0423,54.0808,19749.0
2023-02-21 14:50:00,56.13,56.15,56.03,56.11,34623.0,54.0808,54.1001,53.9845,54.0616,34623.0
2023-02-21 14:55:00,56.11,56.16,56.11,56.13,17920.0,54.0616,54.1097,54.0616,54.0808,17920.0
2023-02-21 15:00:00,56.13,56.19,56.13,56.17,16466.0,54.0808,54.1386,54.0808,54.1194,16466.0
2023-02-21 15:05:00,56.18,56.19,56.14,56.19,26147.0,54.129,54.1386,54.0905,54.1386,26147.0
2023-02-21 15:10:00,56.2,56.23,56.16,56.16,21992.0,54.1483,54.1772,54.1097,54.1097,21992.0
2023-02-21 15:15:00,56.17,56.25,56.17,56.23,23818.0,54.1194,54.1964,54.1194,54.1772,23818.0
2023-02-21 15:20:00,56.23,56.27,56.21,56.25,31967.0,54.1772,54.2157,54.1579,54.1964,31967.0
2023-02-21 15:25:00,56.25,56.31,56.23,56.28,29696.0,54.1964,54.2543,54.1772,54.2254,29696.0
2023-02-21 15:30:00,56.29,56.34,56.26,56.33,33743.0,54.235,54.2832,54.2061,54.2735,33743.0
2023-02-21 15:35:00,56.33,56.39,56.33,56.36,34759.0,54.2735,54.3313,54.2735,54.3024,34759.0
2023-02-21 15:40:00,56.36,56.38,56.31,56.36,40261.0,54.3024,54.3217,54.2543,54.3024,40261.0
2023-02-21 15:45:00,56.37,56.43,56.36,56.37,51139.0,54.3121,54.3699,54.3024,54.3121,51139.0
2023-02-21 15:50:00,56.38,56.4,56.32,56.37,81642.0,54.3217,54.341,54.2639,54.3121,81642.0
2023-02-21 15:55:00,56.37,56.38,56.33,56.35,163414.0,54.3121,54.3217,54.2735,54.2928,163414.0
2023-02-22 09:30:00,56.19,56.47,56.19,56.42,66248.0,54.1386,54.4084,54.1386,54.3602,66248.0
2023-02-22 09:35:00,56.41,56.44,56.32,56.39,18017.0,54.3506,54.3795,54.2639,54.3313,18017.0
2023-02-22 09:40:00,56.42,56.69,56.41,56.65,38082.0,54.3602,54.6204,54.3506,54.5818,38082.0
2023-02-22 09:45:00,56.65,56.76,56.51,56.6,33201.0,54.5818,54.6878,54.447,54.5337,33201.0
2023-02-22 09:50:00,56.62,56.62,56.43,56.46,23825.0,54.5529,54.5529,54.3699,54.3988,23825.0
2023-02-22 09:55:00,56.46,56.47,56.36,56.39,20204.0,54.3988,54.4084,54.3024,54.3313,20204.0
2023-02-22 10:00:00,56.38,56.47,56.18,56.18,58352.0,54.3217,54.4084,54.129,54.129,58352.0
2023-02-22 10:05:00,56.2,56.27,56.15,56.2,21664.0,54.1483,54.2157,54.1001,54.1483,21664.0
2023-02-22 10:10:00,56.19,56.26,56.04,56.26,75402.0,54.1386,54.2061,53.9941,54.2061,75402.0
2023-02-22 10:15:00,56.27,56.6,56.26,56.6,22357.0,54.2157,54.5337,54.2061,54.5337,22357.0
2023-02-22 10:20:00,56.6,56.68,56.58,56.66,24945.0,54.5337,54.6107,54.5144,54.5915,24945.0
2023-02-22 10:25:00,56.67,56.8,56.66,56.74,21615.0,54.6011,54.7264,54.5915,54.6686,21615.0
2023-02-22 10:30:00,56.75,56.81,56.55,56.56,32695.0,54.6782,54.736,54.4855,54.4951,32695.0
2023-02-22 10:35:00,56.57,56.61,56.21,56.5,109187.0,54.5048,54.5433,54.1579,54.4373,109187.0
2023-02-22 10:40:00,56.5,56.6,56.46,56.53,38127.0,54.4373,54.5337,54.3988,54.4662,38127.0
2023-02-22 10:45:00,56.54,56.66,56.53,56.63,12334.0,54.4759,54.5915,54.4662,54.5626,12334.0
2023-02-22 10:50:00,56.62,56.77,56.6,56.75,19553.0,54.5529,54.6975,54.5337,54.6782,19553.0
2023-02-22 10:55:00,56.74,56.95,56.74,56.84,26422.0,54.6686,54.8709,54.6686,54.7649,26422.0
2023-02-22 11:00:00,56.85,57.02,56.85,57.02,22430.0,54.7745,54.9383,54.7745,54.9383,22430.0
2023-02-22 11:05:00,57.01,57.19,56.97,57.19,26944.0,54.9287,55.1021,54.8902,55.1021,26944.0
2023-02-22 11:10:00,57.17,57.27,57.16,57.23,25199.0,55.0829,55.1792,55.0732,55.1407,25199.0
2023-02-22 11:15:00,57.23,57.27,57.15,57.17,37753.0,55.1407,55.1792,55.0636,55.0829,37753.0
2023-02-22 11:20:00,57.18,57.23,57.07,57.1,12191.0,55.0925,55.1407,54.9865,55.0154,12191.0
2023-02-22 11:25:00,57.1,57.12,57.02,57.02,9857.0,55.0154,55.0347,54.9383,54.9383,9857.0
2023-02-22 11:30:00,57.01,57.07,56.95,57.03,19408.0,54.9287,54.9865,54.8709,54.948,19408.0
2023-02-22 11:35:00,57.03,57.05,56.99,57.0,15435.0,54.948,54.9672,54.9094,54.9191,15435.0
2023-02-22 11:40:00,57.02,57.08,57.0,57.08,10030.0,54.9383,54.9961,54.9191,54.9961,10030.0
2023-02-22 11:45:00,57.07,57.13,57.04,57.09,14333.0,54.9865,55.0443,54.9576,55.0058,14333.0
2023-02-22 11:50:00,57.08,57.17,57.07,57.12,13479.0,54.9961,55.0829,54.9865,55.0347,13479.0
2023-02-22 11:55:00,57.13,57.21,57.13,57.16,16492.0,55.0443,55.1214,55.0443,55.0732,16492.0
2023-02-22 12:00:00,57.14,57.29,57.13,57.28,25167.0,55.054,55.1985,55.0443,55.1888,25167.0
2023-02-22 12:05:00,57.28,57.28,57.17,57.28,16469.0,55.1888,55.1888,55.0829,55.1888,16469.0
2023-02-22 12:10:00,57.26,57.27,57.17,57.21,15338.0,55.1696,55.1792,55.0829,55.1214,15338.0
2023-02-22 12:15:00,57.22,57.36,57.2,57.35,15894.0,55.131,55.2659,55.1118,55.2563,15894.0
2023-02-22 12:20:00,57.36,57.4,57.32,57.4,16935.0,55.2659,55.3045,55.2274,55.3045,16935.0
2023-02-22 12:25:00,57.4,57.43,57.35,57.36,24687.0,55.3045,55.3334,55.2563,55.2659,24687.0
2023-02-22 12:30:00,57.39,57.52,57.39,57.52,20677.0,55.2948,55.4201,55.2948,55.4201,20677.0
2023-02-22 12:35:00,57.52,57.53,57.48,57.51,29365.0,55.4201,55.4297,55.3815,55.4104,29365.0
2023-02-22 12:40:00,57.51,57.61,57.5,57.61,33146.0,55.4104,55.5068,55.4008,55.5068,33146.0
2023-02-22 12:45:00,57.61,57.61,57.47,57.48,27111.0,55.5068,55.5068,55.3719,55.3815,27111.0
2023-02-22 12:50:00,57.5,57.51,57.36,57.39,25413.0,55.4008,55.4104,55.2659,55.2948,25413.0
2023-02-22 12:55:00,57.39,57.4,57.25,57.26,12515.0,55.2948,55.3045,55.1599,55.1696,12515.0
2023-02-22 13:00:00,57.27,57.29,57.24,57.28,10528.0,55.1792,55.1985,55.1503,55.1888,10528.0
2023-02-22 13:05:00,57.29,57.4,57.27,57.4,12326.0,55.1985,55.3045,55.1792,55.3045,12326.0
2023-02-22 13:10:00,57.4,57.47,57.38,57.44,17973.0,55.3045,55.3719,55.2852,55.343,17973.0
2023-02-22 13:15:00,57.45,57.46,57.36,57.42,15363.0,55.3526,55.3623,55.2659,55.3237,15363.0
2023-02-22 13:20:00,57.42,57.46,57.41,57.45,8487.0,55.3237,55.3623,55.3141,55.3526,8487.0
2023-02-22 13:25:00,57.45,57.47,57.37,57.41,10539.0,55.3526,55.3719,55.2756,55.3141,10539.0
2023-02-22 13:30:00,57.4,57.43,57.36,57.43,11287.0,55.3045,55.3334,55.2659,55.3334,11287.0
2023-02-22 13:35:00,57.45,57.48,57.41,57.48,12985.0,55.3526,55.3815,55.3141,55.3815,12985.0
2023-02-22 13:40:00,57.47,57.57,57.46,57.53,22447.0,55.3719,55.4683,55.3623,55.4297,22447.0
2023-02-22 13:45:00,57.53,57.53,57.43,57.52,12395.0,55.4297,55.4297,55.3334,55.4201,12395.0
2023-02-22 13:50:00,57.51,57.54,57.5,57.51,10923.0,55.4104,55.4394,55.4008,55.4104,10923.0
2023-02-22 13:55:00,57.51,57.52,57.48,57.49,8060.0,55.4104,55.4201,55.3815,55.3912,8060.0
2023-02-22 14:00:00,57.47,57.54,57.22,57.42,21442.0,55.3719,55.4394,55.131,55.3237,21442.0
2023-02-22 14:05:00,57.42,57.47,57.32,57.37,7292.0,55.3237,55.3719,55.2274,55.2756,7292.0
2023-02-22 14:10:00,57.37,57.39,57.22,57.31,24635.0,55.2756,55.2948,55.131,55.2177,24635.0
2023-02-22 14:15:00,57.29,57.4,57.22,57.4,20477.0,55.1985,55.3045,55.131,55.3045,20477.0
2023-02-22 14:20:00,57.4,57.43,57.32,57.35,10644.0,55.3045,55.3334,55.2274,55.2563,10644.0
2023-02-22 14:25:00,57.35,57.41,57.29,57.36,15060.0,55.2563,55.3141,55.1985,55.2659,15060.0
2023-02-22 14:30:00,57.35,57.36,57.29,57.33,14695.0,55.2563,55.2659,55.1985,55.237,14695.0
2023-02-22 14:35:00,57.34,57.38,57.32,57.35,14476.0,55.2467,55.2852,55.2274,55.2563,14476.0
2023-02-22 14:40:00,57.34,57.37,57.3,57.35,8471.0,55.2467,55.2756,55.2081,55.2563,8471.0
2023-02-22 14:45:00,57.34,57.44,57.31,57.43,13878.0,55.2467,55.343,55.2177,55.3334,13878.0
2023-02-22 14:50:00,57.43,57.43,57.28,57.31,23525.0,55.3334,55.3334,55.1888,55.2177,23525.0
2023-02-22 14:55:00,57.31,57.31,57.22,57.22,16820.0,55.2177,55.2177,55.131,55.131,16820.0
2023-02-22 15:00:00,57.21,57.24,57.15,57.21,42706.0,55.1214,55.1503,55.0636,55.1214,42706.0
2023-02-22 15:05:00,57.22,57.25,57.19,57.25,18085.0,55.131,55.1599,55.1021,55.1599,18085.0
2023-02-22 15:10:00,57.27,57.34,57.26,57.3,27917.0,55.1792,55.2467,55.1696,55.2081,27917.0
2023-02-22 15:15:00,57.31,57.36,57.28,57.3,21289.0,55.2177,55.2659,55.1888,55.2081,21289.0
2023-02-22 15:20:00,57.33,57.35,57.27,57.32,21160.0,55.237,55.2563,55.1792,55.2274,21160.0
2023-02-22 15:25:00,57.32,57.33,57.15,57.16,15089.0,55.2274,55.237,55.0636,55.0732,15089.0
2023-02-22 15:30:00,57.14,57.27,57.13,57.23,26705.0,55.054,55.1792,55.0443,55.1407,26705.0
2023-02-22 15:35:00,57.22,57.25,57.16,57.18,33101.0,55.131,55.1599,55.0732,55.0925,33101.0
2023-02-22 15:40:00,57.19,57.3,57.18,57.29,54434.0,55.1021,55.2081,55.0925,55.1985,54434.0
2023-02-22 15:45:00,57.29,57.37,57.22,57.35,108173.0,55.1985,55.2756,55.131,55.2563,108173.0
2023-02-22 15:50:00,57.34,57.43,57.29,57.37,134183.0,55.2467,55.3334,55.1985,55.2756,134183.0
2023-02-22 15:55:00,57.38,57.43,57.31,57.35,211694.0,55.2852,55.3334,55.2177,55.2563,211694.0
2023-02-23 09:30:00,57.94,58.63,57.93,58.49,172318.0,55.8247,56.4896,55.8151,56.3547,172318.0
2023-02-23 09:35:00,58.5,58.5,58.13,58.29,18857.0,56.3643,56.3643,56.0078,56.162,18857.0
2023-02-23 09:40:00,58.29,58.37,58.15,58.33,40641.0,56.162,56.239,56.0271,56.2005,40641.0
2023-02-23 09:45:00,58.37,58.61,58.28,58.51,66386.0,56.239,56.4703,56.1523,56.3739,66386.0
2023-02-23 09:50:00,58.41,58.47,58.25,58.27,13998.0,56.2776,56.3354,56.1234,56.1427,13998.0
2023-02-23 09:55:00,58.26,58.3,58.14,58.18,23614.0,56.1331,56.1716,56.0174,56.056,23614.0
2023-02-23 10:00:00,58.2,58.29,58.15,58.23,26942.0,56.0753,56.162,56.0271,56.1042,26942.0
2023-02-23 10:05:00,58.25,58.25,57.98,58.0,20744.0,56.1234,56.1234,55.8633,55.8826,20744.0
2023-02-23 10:10:00,58.01,58.13,57.98,58.08,17433.0,55.8922,56.0078,55.8633,55.9596,17433.0
2023-02-23 10:15:00,58.07,58.18,58.05,58.16,25838.0,55.95,56.056,55.9307,56.0367,25838.0
2023-02-23 10:20:00,58.17,58.2,58.08,58.2,22149.0,56.0464,56.0753,55.9596,56.0753,22149.0
2023-02-23 10:25:00,58.19,58.25,58.16,58.21,21227.0,56.0656,56.1234,56.0367,56.0849,21227.0
2023-02-23 10:30:00,58.19,58.21,57.96,57.96,47397.0,56.0656,56.0849,55.844,55.844,47397.0
2023-02-23 10:35:00,57.98,58.05,57.89,57.95,48161.0,55.8633,55.9307,55.7766,55.8344,48161.0
2023-02-23 10:40:00,57.93,57.95,57.76,57.76,24701.0,55.8151,55.8344,55.6513,55.6513,24701.0
2023-02-23 10:45:00,57.78,57.8,57.65,57.69,28026.0,55.6706,55.6899,55.5453,55.5839,28026.0
2023-02-23 10:50:00,57.7,57.72,57.6,57.64,30837.0,55.5935,55.6128,55.4972,55.5357,30837.0
2023-02-23 10:55:00,57.63,57.66,57.54,57.56,32574.0,55.5261,55.555,55.4394,55.4586,32574.0
2023-02-23 11:00:00,57.57,57.63,57.47,57.5,30505.0,55.4683,55.5261,55.3719,55.4008,30505.0
2023-02-23 11:05:00,57.49,57.49,57.31,57.35,26119.0,55.3912,55.3912,55.2177,55.2563,26119.0
2023-02-23 11:10:00,57.36,57.43,57.29,57.31,34584.0,55.2659,55.3334,55.1985,55.2177,34584.0
2023-02-23 11:15:00,57.32,57.41,57.31,57.4,17362.0,55.2274,55.3141,55.2177,55.3045,17362.0
2023-02-23 11:20:00,57.4,57.4,57.27,57.27,16114.0,55.3045,55.3045,55.1792,55.1792,16114.0
2023-02-23 11:25:00,57.27,57.31,57.17,57.21,17713.0,55.1792,55.2177,55.0829,55.1214,17713.0
2023-02-23 11:30:00,57.21,57.28,57.19,57.27,20654.0,55.1214,55.1888,55.1021,55.1792,20654.0
2023-02-23 11:35:00,57.28,57.3,57.12,57.13,24904.0,55.1888,55.2081,55.0347,55.0443,24904.0
2023-02-23 11:40:00,57.11,57.11,57.0,57.0,38388.0,55.025,55.025,54.9191,54.9191,38388.0
2023-02-23 11:45:00,57.01,57.12,56.96,57.01,25451.0,54.9287,55.0347,54.8805,54.9287,25451.0
2023-02-23 11:50:00,57.01,57.01,56.85,56.87,16696.0,54.9287,54.9287,54.7745,54.7938,16696.0
2023-02-23 11:55:00,56.88,56.92,56.75,56.76,28668.0,54.8034,54.842,54.6782,54.6878,28668.0
2023-02-23 12:00:00,56.76,56.76,56.68,56.69,24766.0,54.6878,54.6878,54.6107,54.6204,24766.0
2023-02-23 12:05:00,56.68,56.75,56.67,56.75,21677.0,54.6107,54.6782,54.6011,54.6782,21677.0
2023-02-23 12:10:00,56.74,56.75,56.6,56.6,17081.0,54.6686,54.6782,54.5337,54.5337,17081.0
2023-02-23 12:15:00,56.6,56.71,56.59,56.62,22365.0,54.5337,54.6397,54.524,54.5529,22365.0
2023-02-23 12:20:00,56.61,56.61,56.48,56.55,35461.0,54.5433,54.5433,54.418,54.4855,35461.0
2023-02-23 12:25:00,56.56,56.57,56.42,56.46,19337.0,54.4951,54.5048,54.3602,54.3988,19337.0
2023-02-23 12:30:00,56.47,56.66,56.44,56.64,20032.0,54.4084,54.5915,54.3795,54.5722,20032.0
2023-02-23 12:35:00,56.63,56.69,56.57,56.67,24591.0,54.5626,54.6204,54.5048,54.6011,24591.0
2023-02-23 12:40:00,56.66,56.69,56.53,56.56,19772.0,54.5915,54.6204,54.4662,54.4951,19772.0
2023-02-23 12:45:00,56.56,56.59,56.5,56.54,25613.0,54.4951,54.524,54.4373,54.4759,25613.0
2023-02-23 12:50:00,56.54,56.57,56.5,56.5,19429.0,54.4759,54.5048,54.4373,54.4373,19429.0
2023-02-23 12:55:00,56.5,56.6,56.49,56.6,19027.0,54.4373,54.5337,54.4277,54.5337,19027.0
2023-02-23 13:00:00,56.6,56.64,56.48,56.52,26034.0,54.5337,54.5722,54.418,54.4566,26034.0
2023-02-23 13:05:00,56.53,56.58,56.46,56.46,22175.0,54.4662,54.5144,54.3988,54.3988,22175.0
2023-02-23 13:10:00,56.46,56.54,56.44,56.48,13511.0,54.3988,54.4759,54.3795,54.418,13511.0
2023-02-23 13:15:00,56.48,56.57,56.44,56.57,20407.0,54.418,54.5048,54.3795,54.5048,20407.0
2023-02-23 13:20:00,56.57,56.63,56.57,56.61,17345.0,54.5048,54.5626,54.5048,54.5433,17345.0
2023-02-23 13:25:00,56.61,56.68,56.6,56.68,21942.0,54.5433,54.6107,54.5337,54.6107,21942.0
2023-02-23 13:30:00,56.69,56.73,56.66,56.7,17863.0,54.6204,54.6589,54.5915,54.63,17863.0
2023-02-23 13:35:00,56.7,56.71,56.58,56.61,21387.0,54.63,54.6397,54.5144,54.5433,21387.0
2023-02-23 13:40:00,56.62,56.71,56.61,56.69,26277.0,54.5529,54.6397,54.5433,54.6204,26277.0
2023-02-23 13:45:00,56.69,56.75,56.64,56.75,21676.0,54.6204,54.6782,54.5722,54.6782,21676.0
2023-02-23 13:50:00,56.75,56.75,56.7,56.72,14930.0,54.6782,54.6782,54.63,54.6493,14930.0
2023-02-23 13:55:00,56.71,56.72,56.63,56.63,18336.0,54.6397,54.6493,54.5626,54.5626,18336.0
2023-02-23 14:00:00,56.64,56.67,56.62,56.65,13572.0,54.5722,54.6011,54.5529,54.5818,13572.0
2023-02-23 14:05:00,56.66,56.79,56.66,56.74,19255.0,54.5915,54.7167,54.5915,54.6686,19255.0
2023-02-23 14:10:00,56.74,56.83,56.69,56.81,27770.0,54.6686,54.7553,54.6204,54.736,27770.0
2023-02-23 14:15:00,56.82,56.88,56.78,56.78,26973.0,54.7456,54.8034,54.7071,54.7071,26973.0
2023-02-23 14:20:00,56.77,56.84,56.77,56.84,25151.0,54.6975,54.7649,54.6975,54.7649,25151.0
2023-02-23 14:25:00,56.84,56.88,56.82,56.84,31712.0,54.7649,54.8034,54.7456,54.7649,31712.0
2023-02-23 14:30:00,56.85,56.91,56.85,56.91,16320.0,54.7745,54.8324,54.7745,54.8324,16320.0
2023-02-23 14:35:00,56.91,56.96,56.9,56.92,13931.0,54.8324,54.8805,54.8227,54.842,13931.0
2023-02-23 14:40:00,56.92,56.93,56.85,56.88,15166.0,54.842,54.8516,54.7745,54.8034,15166.0
2023-02-23 14:45:00,56.88,56.89,56.82,56.87,17786.0,54.8034,54.8131,54.7456,54.7938,17786.0
2023-02-23 14:50:00,56.86,56.9,56.82,56.86,14964.0,54.7842,54.8227,54.7456,54.7842,14964.0
2023-02-23 14:55:00,56.87,56.88,56.81,56.81,17867.0,54.7938,54.8034,54.736,54.736,17867.0
2023-02-23 15:00:00,56.8,56.89,56.8,56.85,24488.0,54.7264,54.8131,54.7264,54.7745,24488.0
2023-02-23 15:05:00,56.85,56.88,56.8,56.8,20780.0,54.7745,54.8034,54.7264,54.7264,20780.0
2023-02-23 15:10:00,56.82,56.93,56.82,56.85,25834.0,54.7456,54.8516,54.7456,54.7745,25834.0
2023-02-23 15:15:00,56.86,56.91,56.85,56.87,23417.0,54.7842,54.8324,54.7745,54.7938,23417.0
2023-02-23 15:20:00,56.87,56.92,56.86,56.92,30031.0,54.7938,54.842,54.7842,54.842,30031.0
2023-02-23 15:25:00,56.93,56.94,56.9,56.91,29691.0,54.8516,54.8613,54.8227,54.8324,29691.0
2023-02-23 15:30:00,56.91,56.96,56.88,56.92,43471.0,54.8324,54.8805,54.8034,54.842,43471.0
2023-02-23 15:35:00,56.92,56.93,56.79,56.82,50112.0,54.842,54.8516,54.7167,54.7456,50112.0
2023-02-23 15:40:00,56.82,56.82,56.69,56.76,78227.0,54.7456,54.7456,54.6204,54.6878,78227.0
2023-02-23 15:45:00,56.76,56.76,56.58,56.59,123727.0,54.6878,54.6878,54.5144,54.524,123727.0
2023-02-23 15:50:00,56.58,56.6,56.41,56.42,187711.0,54.5144,54.5337,54.3506,54.3602,187711.0
2023-02-23 15:55:00,56.42,56.48,56.38,56.46,364537.0,54.3602,54.418,54.3217,54.3988,364537.0
2023-02-24 09:30:00,55.59,55.9,55.43,55.73,108640.0,53.5605,53.8592,53.4064,53.6954,108640.0
2023-02-24 09:35:00,55.72,55.95,55.67,55.83,64397.0,53.6858,53.9074,53.6376,53.7918,64397.0
2023-02-24 09:40:00,55.84,55.86,55.64,55.7,38425.0,53.8014,53.8207,53.6087,53.6665,38425.0
2023-02-24 09:45:00,55.71,55.71,55.45,55.55,48733.0,53.6762,53.6762,53.4257,53.522,48733.0
2023-02-24 09:50:00,55.56,55.9,55.56,55.85,17334.0,53.5316,53.8592,53.5316,53.811,17334.0
2023-02-24 09:55:00,55.85,55.94,55.8,55.86,15553.0,53.811,53.8978,53.7629,53.8207,15553.0
2023-02-24 10:00:00,55.85,55.92,55.8,55.85,22535.0,53.811,53.8785,53.7629,53.811,22535.0
2023-02-24 10:05:00,55.91,56.0,55.88,55.91,23030.0,53.8689,53.9556,53.84,53.8689,23030.0
2023-02-24 10:10:00,55.9,55.9,55.58,55.65,23674.0,53.8592,53.8592,53.5509,53.6183,23674.0
2023-02-24 10:15:00,55.62,55.66,55.54,55.66,14026.0,53.5894,53.628,53.5124,53.628,14026.0
2023-02-24 10:20:00,55.63,55.64,55.55,55.55,14257.0,53.5991,53.6087,53.522,53.522,14257.0
2023-02-24 10:25:00,55.53,55.57,55.44,55.45,26003.0,53.5027,53.5413,53.416,53.4257,26003.0
2023-02-24 10:30:00,55.44,55.55,55.41,55.5,34473.0,53.416,53.522,53.3871,53.4738,34473.0
2023-02-24 10:35:00,55.51,55.57,55.5,55.51,21808.0,53.4835,53.5413,53.4738,53.4835,21808.0
2023-02-24 10:40:00,55.5,55.56,55.45,55.5,23873.0,53.4738,53.5316,53.4257,53.4738,23873.0
2023-02-24 10:45:00,55.5,55.54,55.44,55.45,21481.0,53.4738,53.5124,53.416,53.4257,21481.0
2023-02-24 10:50:00,55.45,55.46,55.28,55.3,44993.0,53.4257,53.4353,53.2619,53.2811,44993.0
2023-02-24 10:55:00,55.3,55.43,55.29,55.36,13053.0,53.2811,53.4064,53.2715,53.3389,13053.0
2023-02-24 11:00:00,55.35,55.4,55.32,55.38,11650.0,53.3293,53.3775,53.3004,53.3582,11650.0
2023-02-24 11:05:00,55.39,55.51,55.37,55.46,14686.0,53.3678,53.4835,53.3486,53.4353,14686.0
2023-02-24 11:10:00,55.44,55.51,55.38,55.4,23055.0,53.416,53.4835,53.3582,53.3775,23055.0
2023-02-24 11:15:00,55.39,55.48,55.37,55.45,14857.0,53.3678,53.4546,53.3486,53.4257,14857.0
2023-02-24 11:20:00,55.46,55.57,55.45,55.53,16887.0,53.4353,53.5413,53.4257,53.5027,16887.0
2023-02-24 11:25:00,55.51,55.74,55.51,55.67,20188.0,53.4835,53.7051,53.4835,53.6376,20188.0
2023-02-24 11:30:00,55.65,55.73,55.63,55.73,12063.0,53.6183,53.6954,53.5991,53.6954,12063.0
2023-02-24 11:35:00,55.71,55.71,55.64,55.68,10152.0,53.6762,53.6762,53.6087,53.6473,10152.0
2023-02-24 11:40:00,55.67,55.76,55.67,55.73,17147.0,53.6376,53.7243,53.6376,53.6954,17147.0
2023-02-24 11:45:00,55.73,55.82,55.72,55.82,13652.0,53.6954,53.7821,53.6858,53.7821,13652.0
2023-02-24 11:50:00,55.84,55.87,55.8,55.8,13976.0,53.8014,53.8303,53.7629,53.7629,13976.0
2023-02-24 11:55:00,55.81,55.98,55.81,55.98,37783.0,53.7725,53.9363,53.7725,53.9363,37783.0
2023-02-24 12:00:00,55.98,56.0,55.95,55.97,19030.0,53.9363,53.9556,53.9074,53.9267,19030.0
2023-02-24 12:05:00,55.97,56.08,55.96,56.06,22229.0,53.9267,54.0327,53.917,54.0134,22229.0
2023-02-24 12:10:00,56.06,56.06,55.89,55.97,13410.0,54.0134,54.0134,53.8496,53.9267,13410.0
2023-02-24 12:15:00,55.97,55.99,55.8,55.8,13532.0,53.9267,53.9459,53.7629,53.7629,13532.0
2023-02-24 12:20:00,55.8,55.84,55.77,55.8,8026.0,53.7629,53.8014,53.734,53.7629,8026.0
2023-02-24 12:25:00,55.79,55.82,55.75,55.8,9831.0,53.7532,53.7821,53.7147,53.7629,9831.0
2023-02-24 12:30:00,55.81,55.83,55.77,55.79,6360.0,53.7725,53.7918,53.734,53.7532,6360.0
2023-02-24 12:35:00,55.79,55.88,55.78,55.85,9561.0,53.7532,53.84,53.7436,53.811,9561.0
2023-02-24 12:40:00,55.85,55.86,55.82,55.84,8161.0,53.811,53.8207,53.7821,53.8014,8161.0
2023-02-24 12:45:00,55.83,55.84,55.76,55.76,13015.0,53.7918,53.8014,53.7243,53.7243,13015.0
2023-02-24 12:50:00,55.74,55.81,55.74,55.78,8813.0,53.7051,53.7725,53.7051,53.7436,8813.0
2023-02-24 12:55:00,55.78,55.84,55.77,55.81,10705.0,53.7436,53.8014,53.734,53.7725,10705.0
2023-02-24 13:00:00,55.81,55.86,55.8,55.84,8026.0,53.7725,53.8207,53.7629,53.8014,8026.0
2023-02-24 13:05:00,55.83,55.83,55.78,55.79,6779.0,53.7918,53.7918,53.7436,53.7532,6779.0
2023-02-24 13:10:00,55.8,55.86,55.8,55.85,8609.0,53.7629,53.8207,53.7629,53.811,8609.0
2023-02-24 13:15:00,55.86,55.98,55.86,55.98,8213.0,53.8207,53.9363,53.8207,53.9363,8213.0
2023-02-24 13:20:00,55.98,56.01,55.93,56.0,4473.0,53.9363,53.9652,53.8881,53.9556,4473.0
2023-02-24 13:25:00,56.0,56.07,56.0,56.03,7347.0,53.9556,54.023,53.9556,53.9845,7347.0
2023-02-24 13:30:00,56.04,56.07,55.94,55.98,7633.0,53.9941,54.023,53.8978,53.9363,7633.0
2023-02-24 13:35:00,55.98,56.05,55.98,56.05,12449.0,53.9363,54.0037,53.9363,54.0037,12449.0
2023-02-24 13:40:00,56.06,56.13,56.04,56.11,9917.0,54.0134,54.0808,53.9941,54.0616,9917.0
2023-02-24 13:45:00,56.09,56.2,56.09,56.19,8444.0,54.0423,54.1483,54.0423,54.1386,8444.0
2023-02-24 13:50:00,56.19,56.22,56.16,56.18,8625.0,54.1386,54.1675,54.1097,54.129,8625.0
2023-02-24 13:55:00,56.18,56.2,56.16,56.17,12207.0,54.129,54.1483,54.1097,54.1194,12207.0
2023-02-24 14:00:00,56.17,56.18,56.13,56.15,20082.0,54.1194,54.129,54.0808,54.1001,20082.0
2023-02-24 14:05:00,56.15,56.15,56.1,56.11,9143.0,54.1001,54.1001,54.0519,54.0616,9143.0
2023-02-24 14:10:00,56.11,56.12,56.04,56.09,13554.0,54.0616,54.0712,53.9941,54.0423,13554.0
2023-02-24 14:15:00,56.1,56.13,56.07,56.12,15798.0,54.0519,54.0808,54.023,54.0712,15798.0
2023-02-24 14:20:00,56.13,56.14,56.07,56.1,9400.0,54.0808,54.0905,54.023,54.0519,9400.0
2023-02-24 14:25:00,56.1,56.14,56.1,56.14,6555.0,54.0519,54.0905,54.0519,54.0905,6555.0
2023-02-24 14:30:00,56.12,56.16,56.07,56.1,9250.0,54.0712,54.1097,54.023,54.0519,9250.0
2023-02-24 14:35:00,56.1,56.11,56.07,56.07,8403.0,54.0519,54.0616,54.023,54.023,8403.0
2023-02-24 14:40:00,56.06,56.09,56.03,56.06,7731.0,54.0134,54.0423,53.9845,54.0134,7731.0
2023-02-24 14:45:00,56.06,56.1,56.01,56.1,32887.0,54.0134,54.0519,53.9652,54.0519,32887.0
2023-02-24 14:50:00,56.1,56.13,56.09,56.11,12954.0,54.0519,54.0808,54.0423,54.0616,12954.0
2023-02-24 14:55:00,56.12,56.22,56.11,56.19,9997.0,54.0712,54.1675,54.0616,54.1386,9997.0
2023-02-24 15:00:00,56.2,56.26,56.15,56.17,19972.0,54.1483,54.2061,54.1001,54.1194,19972.0
2023-02-24 15:05:00,56.17,56.29,56.17,56.29,16007.0,54.1194,54.235,54.1194,54.235,16007.0
2023-02-24 15:10:00,56.3,56.32,56.24,56.25,16160.0,54.2446,54.2639,54.1868,54.1964,16160.0
2023-02-24 15:15:00,56.25,56.35,56.25,56.33,19393.0,54.1964,54.2928,54.1964,54.2735,19393.0
2023-02-24 15:20:00,56.33,56.35,56.29,56.33,33583.0,54.2735,54.2928,54.235,54.2735,33583.0
2023-02-24 15:25:00,56.33,56.33,56.2,56.2,20794.0,54.2735,54.2735,54.1483,54.1483,20794.0
2023-02-24 15:30:00,56.2,56.21,56.1,56.12,20521.0,54.1483,54.1579,54.0519,54.0712,20521.0
2023-02-24 15:35:00,56.11,56.11,56.03,56.04,24099.0,54.0616,54.0616,53.9845,53.9941,24099.0
2023-02-24 15:40:00,56.05,56.08,56.03,56.07,19285.0,54.0037,54.0327,53.9845,54.023,19285.0
2023-02-24 15:45:00,56.06,56.07,56.01,56.01,27004.0,54.0134,54.023,53.9652,53.9652,27004.0
2023-02-24 15:50:00,56.02,56.06,55.96,56.05,58143.0,53.9748,54.0134,53.917,54.0037,58143.0
2023-02-24 15:55:00,56.06,56.21,56.06,56.13,163957.0,54.0134,54.1579,54.0134,54.0808,163957.0
2023-02-27 09:30:00,56.54,56.73,55.75,55.79,99653.0,54.4759,54.6589,53.7147,53.7532,99653.0
2023-02-27 09:35:00,55.82,55.89,55.71,55.84,33240.0,53.7821,53.8496,53.6762,53.8014,33240.0
2023-02-27 09:40:00,55.82,55.83,55.7,55.71,37719.0,53.7821,53.7918,53.6665,53.6762,37719.0
2023-02-27 09:45:00,55.71,55.98,55.7,55.84,35529.0,53.6762,53.9363,53.6665,53.8014,35529.0
2023-02-27 09:50:00,55.83,55.88,55.77,55.84,21448.0,53.7918,53.84,53.734,53.8014,21448.0
2023-02-27 09:55:00,55.83,55.94,55.75,55.94,22927.0,53.7918,53.8978,53.7147,53.8978,22927.0
2023-02-27 10:00:00,55.95,56.05,55.84,56.03,27460.0,53.9074,54.0037,53.8014,53.9845,27460.0
2023-02-27 10:05:00,56.03,56.32,56.01,56.3,21651.0,53.9845,54.2639,53.9652,54.2446,21651.0
2023-02-27 10:10:00,56.31,56.31,56.13,56.15,40358.0,54.2543,54.2543,54.0808,54.1001,40358.0
2023-02-27 10:15:00,56.15,56.24,56.09,56.22,21425.0,54.1001,54.1868,54.0423,54.1675,21425.0
2023-02-27 10:20:00,56.23,56.24,56.14,56.19,17703.0,54.1772,54.1868,54.0905,54.1386,17703.0
2023-02-27 10:25:00,56.21,56.23,56.16,56.18,16198.0,54.1579,54.1772,54.1097,54.129,16198.0
2023-02-27 10:30:00,56.17,56.19,56.06,56.06,34494.0,54.1194,54.1386,54.0134,54.0134,34494.0
2023-02-27 10:35:00,56.05,56.05,55.85,55.99,29978.0,54.0037,54.0037,53.811,53.9459,29978.0
2023-02-27 10:40:00,55.98,56.03,55.77,55.86,36786.0,53.9363,53.9845,53.734,53.8207,36786.0
2023-02-27 10:45:00,55.86,55.93,55.83,55.93,18376.0,53.8207,53.8881,53.7918,53.8881,18376.0
2023-02-27 10:50:00,55.92,55.97,55.89,55.97,13831.0,53.8785,53.9267,53.8496,53.9267,13831.0
2023-02-27 10:55:00,55.95,55.98,55.87,55.9,20817.0,53.9074,53.9363,53.8303,53.8592,20817.0
2023-02-27 11:00:00,55.91,55.95,55.89,55.94,18802.0,53.8689,53.9074,53.8496,53.8978,18802.0
2023-02-27 11:05:00,55.96,56.15,55.96,56.15,56304.0,53.917,54.1001,53.917,54.1001,56304.0
2023-02-27 11:10:00,56.16,56.23,55.96,55.99,38893.0,54.1097,54.1772,53.917,53.9459,38893.0
2023-02-27 11:15:00,55.98,56.12,55.97,56.05,25022.0,53.9363,54.0712,53.9267,54.0037,25022.0
2023-02-27 11:20:00,56.05,56.14,56.01,56.1,17058.0,54.0037,54.0905,53.9652,54.0519,17058.0
2023-02-27 11:25:00,56.1,56.12,55.99,56.06,15385.0,54.0519,54.0712,53.9459,54.0134,15385.0
2023-02-27 11:30:00,56.07,56.09,55.97,55.99,20811.0,54.023,54.0423,53.9267,53.9459,20811.0
2023-02-27 11:35:00,55.99,56.0,55.92,55.98,15960.0,53.9459,53.9556,53.8785,53.9363,15960.0
2023-02-27 11:40:00,55.98,56.03,55.96,55.96,18439.0,53.9363,53.9845,53.917,53.917,18439.0
2023-02-27 11:45:00,55.95,56.04,55.94,56.02,15577.0,53.9074,53.9941,53.8978,53.9748,15577.0
2023-02-27 11:50:00,56.01,56.05,55.98,56.02,17391.0,53.9652,54.0037,53.9363,53.9748,17391.0
2023-02-27 11:55:00,56.02,56.14,55.97,56.1,35424.0,53.9748,54.0905,53.9267,54.0519,35424.0
2023-02-27 12:00:00,56.11,56.17,56.04,56.1,20948.0,54.0616,54.1194,53.9941,54.0519,20948.0
2023-02-27 12:05:00,56.09,56.14,56.06,56.07,12168.0,54.0423,54.0905,54.0134,54.023,12168.0
2023-02-27 12:10:00,56.07,56.07,56.0,56.05,20426.0,54.023,54.023,53.9556,54.0037,20426.0
2023-02-27 12:15:00,56.07,56.15,56.07,56.12,9499.0,54.023,54.1001,54.023,54.0712,9499.0
2023-02-27 12:20:00,56.12,56.13,56.04,56.12,13783.0,54.0712,54.0808,53.9941,54.0712,13783.0
2023-02-27 12:25:00,56.13,56.14,56.09,56.11,9511.0,54.0808,54.0905,54.0423,54.0616,9511.0
2023-02-27 12:30:00,56.11,56.21,56.11,56.17,13912.0,54.0616,54.1579,54.0616,54.1194,13912.0
2023-02-27 12:35:00,56.18,56.23,56.17,56.21,10745.0,54.129,54.1772,54.1194,54.1579,10745.0
2023-02-27 12:40:00,56.21,56.22,56.17,56.21,10602.0,54.1579,54.1675,54.1194,54.1579,10602.0
2023-02-27 12:45:00,56.23,56.24,56.18,56.2,10780.0,54.1772,54.1868,54.129,54.1483,10780.0
2023-02-27 12:50:00,56.19,56.19,56.11,56.15,12075.0,54.1386,54.1386,54.0616,54.1001,12075.0
2023-02-27 12:55:00,56.15,56.18,56.13,56.15,9384.0,54.1001,54.129,54.0808,54.1001,9384.0
2023-02-27 13:00:00,56.15,56.18,56.14,56.16,11365.0,54.1001,54.129,54.0905,54.1097,11365.0
2023-02-27 13:05:00,56.15,56.16,56.05,56.07,10446.0,54.1001,54.1097,54.0037,54.023,10446.0
2023-02-27 13:10:00,56.07,56.09,56.05,56.09,8884.0,54.023,54.0423,54.0037,54.0423,8884.0
2023-02-27 13:15:00,56.09,56.13,56.07,56.1,14889.0,54.0423,54.0808,54.023,54.0519,14889.0
2023-02-27 13:20:00,56.09,56.09,56.0,56.04,13345.0,54.0423,54.0423,53.9556,53.9941,13345.0
2023-02-27 13:25:00,56.04,56.09,55.99,56.09,18560.0,53.9941,54.0423,53.9459,54.0423,18560.0
2023-02-27 13:30:00,56.1,56.1,55.96,56.0,23179.0,54.0519,54.0519,53.917,53.9556,23179.0
2023-02-27 13:35:00,55.99,56.0,55.96,55.97,16537.0,53.9459,53.9556,53.917,53.9267,16537.0
2023-02-27 13:40:00,55.98,55.99,55.93,55.94,9278.0,53.9363,53.9459,53.8881,53.8978,9278.0
2023-02-27 13:45:00,55.93,55.97,55.9,55.9,12880.0,53.8881,53.9267,53.8592,53.8592,12880.0
2023-02-27 13:50:00,55.9,56.02,55.87,56.02,17487.0,53.8592,53.9748,53.8303,53.9748,17487.0
2023-02-27 13:55:00,56.0,56.1,56.0,56.09,17118.0,53.9556,54.0519,53.9556,54.0423,17118.0
2023-02-27 14:00:00,56.1,56.14,56.1,56.13,10376.0,54.0519,54.0905,54.0519,54.0808,10376.0
2023-02-27 14:05:00,56.13,56.2,56.13,56.18,16450.0,54.0808,54.1483,54.0808,54.129,16450.0
2023-02-27 14:10:00,56.19,56.22,56.14,56.15,18592.0,54.1386,54.1675,54.0905,54.1001,18592.0
2023-02-27 14:15:00,56.14,56.17,56.11,56.13,12651.0,54.0905,54.1194,54.0616,54.0808,12651.0
2023-02-27 14:20:00,56.11,56.13,56.06,56.09,12944.0,54.0616,54.0808,54.0134,54.0423,12944.0
2023-02-27 14:25:00,56.09,56.11,56.06,56.06,10695.0,54.0423,54.0616,54.0134,54.0134,10695.0
2023-02-27 14:30:00,56.08,56.14,56.07,56.07,14990.0,54.0327,54.0905,54.023,54.023,14990.0
2023-02-27 14:35:00,56.06,56.08,56.03,56.04,10339.0,54.0134,54.0327,53.9845,53.9941,10339.0
2023-02-27 14:40:00,56.04,56.05,55.93,55.95,18237.0,53.9941,54.0037,53.8881,53.9074,18237.0
2023-02-27 14:45:00,55.93,56.0,55.91,56.0,17728.0,53.8881,53.9556,53.8689,53.9556,17728.0
2023-02-27 14:50:00,56.01,56.02,55.92,55.95,12712.0,53.9652,53.9748,53.8785,53.9074,12712.0
2023-02-27 14:55:00,55.95,55.97,55.92,55.94,10411.0,53.9074,53.9267,53.8785,53.8978,10411.0
2023-02-27 15:00:00,55.93,55.97,55.9,55.93,11613.0,53.8881,53.9267,53.8592,53.8881,11613.0
2023-02-27 15:05:00,55.93,55.94,55.86,55.91,29445.0,53.8881,53.8978,53.8207,53.8689,29445.0
2023-02-27 15:10:00,55.9,55.94,55.88,55.93,24453.0,53.8592,53.8978,53.84,53.8881,24453.0
2023-02-27 15:15:00,55.93,55.96,55.86,55.89,16689.0,53.8881,53.917,53.8207,53.8496,16689.0
2023-02-27 15:20:00,55.88,55.89,55.83,55.85,21650.0,53.84,53.8496,53.7918,53.811,21650.0
2023-02-27 15:25:00,55.85,55.91,55.84,55.9,24589.0,53.811,53.8689,53.8014,53.8592,24589.0
2023-02-27 15:30:00,55.91,55.92,55.81,55.85,24657.0,53.8689,53.8785,53.7725,53.811,24657.0
2023-02-27 15:35:00,55.86,55.88,55.73,55.76,44007.0,53.8207,53.84,53.6954,53.7243,44007.0
2023-02-27 15:40:00,55.76,55.86,55.74,55.84,42823.0,53.7243,53.8207,53.7051,53.8014,42823.0
2023-02-27 15:45:00,55.83,55.92,55.81,55.89,47070.0,53.7918,53.8785,53.7725,53.8496,47070.0
2023-02-27 15:50:00,55.9,56.01,55.82,56.01,113851.0,53.8592,53.9652,53.7821,53.9652,113851.0
2023-02-27 15:55:00,56.01,56.04,55.98,56.0,233116.0,53.9652,53.9941,53.9363,53.9556,233116.0
2023-02-28 09:30:00,56.06,56.6,56.06,56.41,55875.0,54.0134,54.5337,54.0134,54.3506,55875.0
2023-02-28 09:35:00,56.35,56.88,56.35,56.81,37130.0,54.2928,54.8034,54.2928,54.736,37130.0
2023-02-28 09:40:00,56.81,57.07,56.8,56.95,59188.0,54.736,54.9865,54.7264,54.8709,59188.0
2023-02-28 09:45:00,56.96,56.97,56.47,56.49,49101.0,54.8805,54.8902,54.4084,54.4277,49101.0
2023-02-28 09:50:00,56.47,56.64,56.39,56.61,34587.0,54.4084,54.5722,54.3313,54.5433,34587.0
2023-02-28 09:55:00,56.62,56.79,56.62,56.69,31818.0,54.5529,54.7167,54.5529,54.6204,31818.0
2023-02-28 10:00:00,56.69,56.85,56.64,56.78,18915.0,54.6204,54.7745,54.5722,54.7071,18915.0
2023-02-28 10:05:00,56.72,57.01,56.7,56.97,15354.0,54.6493,54.9287,54.63,54.8902,15354.0
2023-02-28 10:10:00,56.96,57.03,56.79,56.94,28549.0,54.8805,54.948,54.7167,54.8613,28549.0
2023-02-28 10:15:00,56.96,57.1,56.94,57.07,14941.0,54.8805,55.0154,54.8613,54.9865,14941.0
2023-02-28 10:20:00,57.07,57.08,56.91,57.04,44193.0,54.9865,54.9961,54.8324,54.9576,44193.0
2023-02-28 10:25:00,57.05,57.17,57.05,57.11,20491.0,54.9672,55.0829,54.9672,55.025,20491.0
2023-02-28 10:30:00,57.11,57.11,56.99,57.02,28599.0,55.025,55.025,54.9094,54.9383,28599.0
2023-02-28 10:35:00,57.03,57.03,56.83,56.86,14200.0,54.948,54.948,54.7553,54.7842,14200.0
2023-02-28 10:40:00,56.86,56.93,56.84,56.86,15424.0,54.7842,54.8516,54.7649,54.7842,15424.0
2023-02-28 10:45:00,56.86,56.87,56.81,56.82,13649.0,54.7842,54.7938,54.736,54.7456,13649.0
2023-02-28 10:50:00,56.81,56.91,56.77,56.89,26405.0,54.736,54.8324,54.6975,54.8131,26405.0
2023-02-28 10:55:00,56.87,56.99,56.86,56.95,9983.0,54.7938,54.9094,54.7842,54.8709,9983.0
2023-02-28 11:00:00,56.97,57.05,56.97,56.97,24653.0,54.8902,54.9672,54.8902,54.8902,24653.0
2023-02-28 11:05:00,56.97,57.03,56.93,56.99,15595.0,54.8902,54.948,54.8516,54.9094,15595.0
2023-02-28 11:10:00,57.0,57.07,56.98,57.04,13793.0,54.9191,54.9865,54.8998,54.9576,13793.0
2023-02-28 11:15:00,57.02,57.05,56.98,57.01,13549.0,54.9383,54.9672,54.8998,54.9287,13549.0
2023-02-28 11:20:00,57.01,57.01,56.91,56.94,15139.0,54.9287,54.9287,54.8324,54.8613,15139.0
2023-02-28 11:25:00,56.94,56.95,56.9,56.92,14306.0,54.8613,54.8709,54.8227,54.842,14306.0
2023-02-28 11:30:00,56.92,56.93,56.9,56.9,8263.0,54.842,54.8516,54.8227,54.8227,8263.0
2023-02-28 11:35:00,56.9,56.96,56.89,56.94,34538.0,54.8227,54.8805,54.8131,54.8613,34538.0
2023-02-28 11:40:00,56.93,57.01,56.91,56.98,9351.0,54.8516,54.9287,54.8324,54.8998,9351.0
2023-02-28 11:45:00,56.98,57.01,56.94,56.95,8862.0,54.8998,54.9287,54.8613,54.8709,8862.0
2023-02-28 11:50:00,56.93,56.95,56.9,56.91,10277.0,54.8516,54.8709,54.8227,54.8324,10277.0
2023-02-28 11:55:00,56.9,56.93,56.89,56.9,17337.0,54.8227,54.8516,54.8131,54.8227,17337.0
2023-02-28 12:00:00,56.89,56.9,56.84,56.85,30243.0,54.8131,54.8227,54.7649,54.7745,30243.0
2023-02-28 12:05:00,56.85,56.9,56.82,56.9,14388.0,54.7745,54.8227,54.7456,54.8227,14388.0
2023-02-28 12:10:00,56.92,56.99,56.89,56.94,12490.0,54.842,54.9094,54.8131,54.8613,12490.0
2023-02-28 12:15:00,56.94,57.0,56.94,57.0,8123.0,54.8613,54.9191,54.8613,54.9191,8123.0
2023-02-28 12:20:00,56.99,57.08,56.98,57.07,11816.0,54.9094,54.9961,54.8998,54.9865,11816.0
2023-02-28 12:25:00,57.06,57.09,57.05,57.08,6646.0,54.9769,55.0058,54.9672,54.9961,6646.0
2023-02-28 12:30:00,57.07,57.08,57.01,57.03,10462.0,54.9865,54.9961,54.9287,54.948,10462.0
2023-02-28 12:35:00,57.04,57.17,57.03,57.11,25899.0,54.9576,55.0829,54.948,55.025,25899.0
2023-02-28 12:40:00,57.09,57.19,57.05,57.17,17483.0,55.0058,55.1021,54.9672,55.0829,17483.0
2023-02-28 12:45:00,57.18,57.23,57.18,57.2,20321.0,55.0925,55.1407,55.0925,55.1118,20321.0
2023-02-28 12:50:00,57.18,57.25,57.12,57.24,20219.0,55.0925,55.1599,55.0347,55.1503,20219.0
2023-02-28 12:55:00,57.24,57.33,57.22,57.33,15360.0,55.1503,55.237,55.131,55.237,15360.0
2023-02-28 13:00:00,57.33,57.46,57.32,57.45,26187.0,55.237,55.3623,55.2274,55.3526,26187.0
2023-02-28 13:05:00,57.45,57.46,57.39,57.43,27094.0,55.3526,55.3623,55.2948,55.3334,27094.0
2023-02-28 13:10:00,57.43,57.44,57.29,57.31,19265.0,55.3334,55.343,55.1985,55.2177,19265.0
2023-02-28 13:15:00,57.31,57.39,57.31,57.39,10344.0,55.2177,55.2948,55.2177,55.2948,10344.0
2023-02-28 13:20:00,57.38,57.46,57.34,57.42,54374.0,55.2852,55.3623,55.2467,55.3237,54374.0
2023-02-28 13:25:00,57.42,57.43,57.36,57.39,27530.0,55.3237,55.3334,55.2659,55.2948,27530.0
2023-02-28 13:30:00,57.4,57.4,57.25,57.29,15889.0,55.3045,55.3045,55.1599,55.1985,15889.0
2023-02-28 13:35:00,57.29,57.29,57.16,57.25,24832.0,55.1985,55.1985,55.0732,55.1599,24832.0
2023-02-28 13:40:00,57.25,57.26,57.19,57.24,12799.0,55.1599,55.1696,55.1021,55.1503,12799.0
2023-02-28 13:45:00,57.25,57.28,57.19,57.22,15577.0,55.1599,55.1888,55.1021,55.131,15577.0
2023-02-28 13:50:00,57.21,57.27,57.2,57.25,14772.0,55.1214,55.1792,55.1118,55.1599,14772.0
2023-02-28 13:55:00,57.26,57.27,57.22,57.25,22776.0,55.1696,55.1792,55.131,55.1599,22776.0
2023-02-28 14:00:00,57.28,57.33,57.27,57.3,16055.0,55.1888,55.237,55.1792,55.2081,16055.0
2023-02-28 14:05:00,57.29,57.29,57.2,57.26,19139.0,55.1985,55.1985,55.1118,55.1696,19139.0
2023-02-28 14:10:00,57.28,57.3,57.21,57.22,10895.0,55.1888,55.2081,55.1214,55.131,10895.0
2023-02-28 14:15:00,57.22,57.36,57.22,57.36,14382.0,55.131,55.2659,55.131,55.2659,14382.0
2023-02-28 14:20:00,57.36,57.43,57.34,57.41,10293.0,55.2659,55.3334,55.2467,55.3141,10293.0
2023-02-28 14:25:00,57.41,57.42,57.29,57.3,32257.0,55.3141,55.3237,55.1985,55.2081,32257.0
2023-02-28 14:30:00,57.29,57.34,57.29,57.32,11265.0,55.1985,55.2467,55.1985,55.2274,11265.0
2023-02-28 14:35:00,57.32,57.35,57.3,57.32,24815.0,55.2274,55.2563,55.2081,55.2274,24815.0
2023-02-28 14:40:00,57.34,57.34,57.27,57.33,21590.0,55.2467,55.2467,55.1792,55.237,21590.0
2023-02-28 14:45:00,57.33,57.39,57.32,57.36,15183.0,55.237,55.2948,55.2274,55.2659,15183.0
2023-02-28 14:50:00,57.36,57.39,57.27,57.31,14236.0,55.2659,55.2948,55.1792,55.2177,14236.0
2023-02-28 14:55:00,57.3,57.34,57.29,57.33,13604.0,55.2081,55.2467,55.1985,55.237,13604.0
2023-02-28 15:00:00,57.34,57.37,57.31,57.35,16109.0,55.2467,55.2756,55.2177,55.2563,16109.0
2023-02-28 15:05:00,57.35,57.49,57.34,57.49,39387.0,55.2563,55.3912,55.2467,55.3912,39387.0
2023-02-28 15:10:00,57.49,57.55,57.34,57.37,51307.0,55.3912,55.449,55.2467,55.2756,51307.0
2023-02-28 15:15:00,57.37,57.44,57.36,57.42,25763.0,55.2756,55.343,55.2659,55.3237,25763.0
2023-02-28 15:20:00,57.42,57.43,57.33,57.36,29990.0,55.3237,55.3334,55.237,55.2659,29990.0
2023-02-28 15:25:00,57.37,57.38,57.24,57.32,48205.0,55.2756,55.2852,55.1503,55.2274,48205.0
2023-02-28 15:30:00,57.31,57.41,57.29,57.41,54622.0,55.2177,55.3141,55.1985,55.3141,54622.0
2023-02-28 15:35:00,57.41,57.42,57.31,57.4,117760.0,55.3141,55.3237,55.2177,55.3045,117760.0
2023-02-28 15:40:00,57.41,57.53,57.35,57.43,131639.0,55.3141,55.4297,55.2563,55.3334,131639.0
2023-02-28 15:45:00,57.43,57.46,57.34,57.36,88716.0,55.3334,55.3623,55.2467,55.2659,88716.0
2023-02-28 15:50:00,57.29,57.36,57.24,57.27,96945.0,55.1985,55.2659,55.1503,55.1792,96945.0
2023-02-28 15:55:00,57.26,57.5,57.25,57.46,397281.0,55.1696,55.4008,55.1599,55.3623,397281.0
2023-03-01 09:30:00,58.41,58.97,58.26,58.63,283171.0,56.2776,56.8171,56.1331,56.4896,283171.0
2023-03-01 09:35:00,58.65,58.82,58.61,58.74,93961.0,56.5088,56.6726,56.4703,56.5955,93961.0
2023-03-01 09:40:00,58.76,58.89,58.52,58.82,207456.0,56.6148,56.7401,56.3836,56.6726,207456.0
2023-03-01 09:45:00,58.82,58.82,58.45,58.5,170421.0,56.6726,56.6726,56.3161,56.3643,170421.0
2023-03-01 09:50:00,58.49,58.5,58.2,58.24,82659.0,56.3547,56.3643,56.0753,56.1138,82659.0
2023-03-01 09:55:00,58.23,58.63,58.18,58.43,97855.0,56.1042,56.4896,56.056,56.2969,97855.0
2023-03-01 10:00:00,58.43,58.48,58.25,58.35,79800.0,56.2969,56.345,56.1234,56.2198,79800.0
2023-03-01 10:05:00,58.35,58.6,58.24,58.28,66736.0,56.2198,56.4607,56.1138,56.1523,66736.0
2023-03-01 10:10:00,58.3,58.57,58.14,58.56,185447.0,56.1716,56.4317,56.0174,56.4221,185447.0
2023-03-01 10:15:00,58.54,58.59,58.33,58.45,47705.0,56.4028,56.451,56.2005,56.3161,47705.0
2023-03-01 10:20:00,58.45,58.67,58.44,58.63,35669.0,56.3161,56.5281,56.3065,56.4896,35669.0
2023-03-01 10:25:00,58.63,58.91,58.54,58.9,147277.0,56.4896,56.7593,56.4028,56.7497,147277.0
2023-03-01 10:30:00,58.91,58.96,58.65,58.79,69112.0,56.7593,56.8075,56.5088,56.6437,69112.0
2023-03-01 10:35:00,58.77,58.95,58.73,58.89,215289.0,56.6244,56.7979,56.5859,56.7401,215289.0
2023-03-01 10:40:00,58.9,59.1,58.87,59.03,135004.0,56.7497,56.9424,56.7208,56.875,135004.0
2023-03-01 10:45:00,59.02,59.06,58.83,58.92,28198.0,56.8653,56.9039,56.6823,56.769,28198.0
2023-03-01 10:50:00,58.92,59.0,58.89,58.95,41646.0,56.769,56.846,56.7401,56.7979,41646.0
2023-03-01 10:55:00,58.95,59.04,58.93,58.99,36810.0,56.7979,56.8846,56.7786,56.8364,36810.0
2023-03-01 11:00:00,58.99,59.01,58.72,58.76,41585.0,56.8364,56.8557,56.5763,56.6148,41585.0
2023-03-01 11:05:00,58.77,58.83,58.67,58.74,38622.0,56.6244,56.6823,56.5281,56.5955,38622.0
2023-03-01 11:10:00,58.74,58.74,58.61,58.68,37779.0,56.5955,56.5955,56.4703,56.5377,37779.0
2023-03-01 11:15:00,58.67,58.7,58.59,58.63,24990.0,56.5281,56.557,56.451,56.4896,24990.0
2023-03-01 11:20:00,58.64,58.64,58.47,58.59,36589.0,56.4992,56.4992,56.3354,56.451,36589.0
2023-03-01 11:25:00,58.58,58.7,58.56,58.66,24273.0,56.4414,56.557,56.4221,56.5185,24273.0
2023-03-01 11:30:00,58.68,58.79,58.67,58.74,27378.0,56.5377,56.6437,56.5281,56.5955,27378.0
2023-03-01 11:35:00,58.74,58.84,58.74,58.83,42616.0,56.5955,56.6919,56.5955,56.6823,42616.0
2023-03-01 11:40:00,58.82,58.89,58.81,58.86,120828.0,56.6726,56.7401,56.663,56.7112,120828.0
2023-03-01 11:45:00,58.86,58.86,58.66,58.72,26434.0,56.7112,56.7112,56.5185,56.5763,26434.0
2023-03-01 11:50:00,58.72,58.85,58.7,58.75,78389.0,56.5763,56.7015,56.557,56.6052,78389.0
2023-03-01 11:55:00,58.75,58.77,58.7,58.73,35982.0,56.6052,56.6244,56.557,56.5859,35982.0
2023-03-01 12:00:00,58.72,58.72,58.62,58.67,27562.0,56.5763,56.5763,56.4799,56.5281,27562.0
2023-03-01 12:05:00,58.69,58.83,58.65,58.8,38072.0,56.5474,56.6823,56.5088,56.6534,38072.0
2023-03-01 12:10:00,58.79,58.89,58.77,58.88,33141.0,56.6437,56.7401,56.6244,56.7304,33141.0
2023-03-01 12:15:00,58.89,58.98,58.88,58.96,37997.0,56.7401,56.8268,56.7304,56.8075,37997.0
2023-03-01 12:20:00,58.96,59.05,58.92,59.04,51477.0,56.8075,56.8942,56.769,56.8846,51477.0
2023-03-01 12:25:00,59.04,59.06,58.98,59.03,38893.0,56.8846,56.9039,56.8268,56.875,38893.0
2023-03-01 12:30:00,59.03,59.15,59.02,59.11,40868.0,56.875,56.9906,56.8653,56.952,40868.0
2023-03-01 12:35:00,59.09,59.09,59.0,59.0,27178.0,56.9328,56.9328,56.846,56.846,27178.0
2023-03-01 12:40:00,59.0,59.05,58.95,58.96,28587.0,56.846,56.8942,56.7979,56.8075,28587.0
2023-03-01 12:45:00,58.96,59.03,58.94,59.02,22826.0,56.8075,56.875,56.7882,56.8653,22826.0
2023-03-01 12:50:00,59.01,59.05,58.93,59.05,33824.0,56.8557,56.8942,56.7786,56.8942,33824.0
2023-03-01 12:55:00,59.05,59.15,59.01,59.15,69021.0,56.8942,56.9906,56.8557,56.9906,69021.0
2023-03-01 13:00:00,59.15,59.21,59.11,59.21,43694.0,56.9906,57.0484,56.952,57.0484,43694.0
2023-03-01 13:05:00,59.21,59.28,59.04,59.07,49253.0,57.0484,57.1158,56.8846,56.9135,49253.0
2023-03-01 13:10:00,59.07,59.17,59.06,59.17,31702.0,56.9135,57.0098,56.9039,57.0098,31702.0
2023-03-01 13:15:00,59.17,59.19,59.08,59.12,32074.0,57.0098,57.0291,56.9231,56.9617,32074.0
2023-03-01 13:20:00,59.12,59.16,59.1,59.16,24658.0,56.9617,57.0002,56.9424,57.0002,24658.0
2023-03-01 13:25:00,59.16,59.17,59.06,59.06,22892.0,57.0002,57.0098,56.9039,56.9039,22892.0
2023-03-01 13:30:00,59.07,59.18,59.05,59.13,32003.0,56.9135,57.0195,56.8942,56.9713,32003.0
2023-03-01 13:35:00,59.13,59.17,59.09,59.17,27067.0,56.9713,57.0098,56.9328,57.0098,27067.0
2023-03-01 13:40:00,59.17,59.23,59.17,59.23,32247.0,57.0098,57.0677,57.0098,57.0677,32247.0
2023-03-01 13:45:00,59.23,59.28,59.09,59.11,36399.0,57.0677,57.1158,56.9328,56.952,36399.0
2023-03-01 13:50:00,59.1,59.17,59.06,59.1,22350.0,56.9424,57.0098,56.9039,56.9424,22350.0
2023-03-01 13:55:00,59.08,59.09,59.0,59.04,32104.0,56.9231,56.9328,56.846,56.8846,32104.0
2023-03-01 14:00:00,59.02,59.1,58.96,59.08,28184.0,56.8653,56.9424,56.8075,56.9231,28184.0
2023-03-01 14:05:00,59.07,59.08,59.02,59.05,25974.0,56.9135,56.9231,56.8653,56.8942,25974.0
2023-03-01 14:10:00,59.05,59.1,59.03,59.03,24232.0,56.8942,56.9424,56.875,56.875,24232.0
2023-03-01 14:15:00,59.02,59.06,58.97,58.98,40405.0,56.8653,56.9039,56.8171,56.8268,40405.0
2023-03-01 14:20:00,58.99,58.99,58.92,58.92,32561.0,56.8364,56.8364,56.769,56.769,32561.0
2023-03-01 14:25:00,58.92,58.92,58.81,58.84,28918.0,56.769,56.769,56.663,56.6919,28918.0
2023-03-01 14:30:00,58.83,58.83,58.7,58.75,89735.0,56.6823,56.6823,56.557,56.6052,89735.0
2023-03-01 14:35:00,58.75,58.77,58.67,58.75,22924.0,56.6052,56.6244,56.5281,56.6052,22924.0
2023-03-01 14:40:00,58.73,58.83,58.69,58.8,33458.0,56.5859,56.6823,56.5474,56.6534,33458.0
2023-03-01 14:45:00,58.8,58.83,58.74,58.8,48169.0,56.6534,56.6823,56.5955,56.6534,48169.0
2023-03-01 14:50:00,58.8,58.84,58.71,58.72,159064.0,56.6534,56.6919,56.5666,56.5763,159064.0
2023-03-01 14:55:00,58.71,58.73,58.62,58.72,35129.0,56.5666,56.5859,56.4799,56.5763,35129.0
2023-03-01 15:00:00,58.72,58.87,58.7,58.84,36290.0,56.5763,56.7208,56.557,56.6919,36290.0
2023-03-01 15:05:00,58.84,58.91,58.84,58.89,32425.0,56.6919,56.7593,56.6919,56.7401,32425.0
2023-03-01 15:10:00,58.9,58.99,58.87,58.96,55258.0,56.7497,56.8364,56.7208,56.8075,55258.0
2023-03-01 15:15:00,58.94,58.96,58.77,58.85,61415.0,56.7882,56.8075,56.6244,56.7015,61415.0
2023-03-01 15:20:00,58.85,58.9,58.77,58.81,50400.0,56.7015,56.7497,56.6244,56.663,50400.0
2023-03-01 15:25:00,58.82,58.83,58.75,58.77,42200.0,56.6726,56.6823,56.6052,56.6244,42200.0
2023-03-01 15:30:00,58.76,58.79,58.74,58.75,86395.0,56.6148,56.6437,56.5955,56.6052,86395.0
2023-03-01 15:35:00,58.75,58.84,58.74,58.81,75842.0,56.6052,56.6919,56.5955,56.663,75842.0
2023-03-01 15:40:00,58.81,58.9,58.74,58.86,117093.0,56.663,56.7497,56.5955,56.7112,117093.0
2023-03-01 15:45:00,58.85,58.88,58.75,58.75,84197.0,56.7015,56.7304,56.6052,56.6052,84197.0
2023-03-01 15:50:00,58.75,58.81,58.71,58.73,195267.0,56.6052,56.663,56.5666,56.5859,195267.0
2023-03-01 15:55:00,58.73,58.76,58.54,58.55,436718.0,56.5859,56.6148,56.4028,56.4125,436718.0
2023-03-02 09:30:00,58.27,58.99,58.27,58.81,202341.0,56.1427,56.8364,56.1427,56.663,202341.0
2023-03-02 09:35:00,58.78,58.78,58.47,58.5,79706.0,56.6341,56.6341,56.3354,56.3643,79706.0
2023-03-02 09:40:00,58.5,58.74,58.47,58.51,50823.0,56.3643,56.5955,56.3354,56.3739,50823.0
2023-03-02 09:45:00,58.5,58.63,58.3,58.61,244165.0,56.3643,56.4896,56.1716,56.4703,244165.0
2023-03-02 09:50:00,58.6,58.98,58.56,58.98,41155.0,56.4607,56.8268,56.4221,56.8268,41155.0
2023-03-02 09:55:00,58.97,59.14,58.92,59.08,57877.0,56.8171,56.9809,56.769,56.9231,57877.0
2023-03-02 10:00:00,59.1,59.33,59.1,59.3,51964.0,56.9424,57.164,56.9424,57.1351,51964.0
2023-03-02 10:05:00,59.31,59.42,59.13,59.39,37672.0,57.1447,57.2507,56.9713,57.2218,37672.0
2023-03-02 10:10:00,59.4,59.45,59.33,59.35,35145.0,57.2314,57.2796,57.164,57.1833,35145.0
2023-03-02 10:15:00,59.35,59.36,59.21,59.33,52906.0,57.1833,57.1929,57.0484,57.164,52906.0
2023-03-02 10:20:00,59.31,59.42,59.27,59.4,36746.0,57.1447,57.2507,57.1062,57.2314,36746.0
2023-03-02 10:25:00,59.4,59.49,59.21,59.23,56530.0,57.2314,57.3182,57.0484,57.0677,56530.0
2023-03-02 10:30:00,59.22,59.33,59.15,59.19,58786.0,57.058,57.164,56.9906,57.0291,58786.0
2023-03-02 10:35:00,59.19,59.26,59.04,59.04,152409.0,57.0291,57.0966,56.8846,56.8846,152409.0
2023-03-02 10:40:00,59.03,59.07,58.87,58.87,42507.0,56.875,56.9135,56.7208,56.7208,42507.0
2023-03-02 10:45:00,58.87,58.95,58.77,58.8,42160.0,56.7208,56.7979,56.6244,56.6534,42160.0
2023-03-02 10:50:00,58.8,58.96,58.79,58.89,27459.0,56.6534,56.8075,56.6437,56.7401,27459.0
2023-03-02 10:55:00,58.88,59.06,58.87,58.92,33213.0,56.7304,56.9039,56.7208,56.769,33213.0
2023-03-02 11:00:00,58.92,59.05,58.92,58.92,22333.0,56.769,56.8942,56.769,56.769,22333.0
2023-03-02 11:05:00,58.9,58.93,58.73,58.77,255906.0,56.7497,56.7786,56.5859,56.6244,255906.0
2023-03-02 11:10:00,58.77,58.86,58.68,58.84,22372.0,56.6244,56.7112,56.5377,56.6919,22372.0
2023-03-02 11:15:00,58.84,58.88,58.79,58.83,17547.0,56.6919,56.7304,56.6437,56.6823,17547.0
2023-03-02 11:20:00,58.86,58.94,58.84,58.9,23692.0,56.7112,56.7882,56.6919,56.7497,23692.0
2023-03-02 11:25:00,58.9,58.96,58.76,58.83,31705.0,56.7497,56.8075,56.6148,56.6823,31705.0
2023-03-02 11:30:00,58.83,58.93,58.82,58.83,23785.0,56.6823,56.7786,56.6726,56.6823,23785.0
2023-03-02 11:35:00,58.82,58.82,58.74,58.82,40401.0,56.6726,56.6726,56.5955,56.6726,40401.0
2023-03-02 11:40:00,58.82,58.85,58.8,58.8,13049.0,56.6726,56.7015,56.6534,56.6534,13049.0
2023-03-02 11:45:00,58.8,58.8,58.7,58.77,19944.0,56.6534,56.6534,56.557,56.6244,19944.0
2023-03-02 11:50:00,58.77,58.83,58.76,58.8,25934.0,56.6244,56.6823,56.6148,56.6534,25934.0
2023-03-02 11:55:00,58.8,58.83,58.75,58.82,20156.0,56.6534,56.6823,56.6052,56.6726,20156.0
2023-03-02 12:00:00,58.83,58.86,58.79,58.8,15871.0,56.6823,56.7112,56.6437,56.6534,15871.0
2023-03-02 12:05:00,58.8,58.85,58.79,58.85,12469.0,56.6534,56.7015,56.6437,56.7015,12469.0
2023-03-02 12:10:00,58.84,58.94,58.83,58.94,22911.0,56.6919,56.7882,56.6823,56.7882,22911.0
2023-03-02 12:15:00,58.94,59.0,58.82,58.82,36667.0,56.7882,56.846,56.6726,56.6726,36667.0
2023-03-02 12:20:00,58.83,58.98,58.83,58.97,18287.0,56.6823,56.8268,56.6823,56.8171,18287.0
2023-03-02 12:25:00,58.98,59.02,58.97,59.01,18618.0,56.8268,56.8653,56.8171,56.8557,18618.0
2023-03-02 12:30:00,59.02,59.08,58.99,59.05,14156.0,56.8653,56.9231,56.8364,56.8942,14156.0
2023-03-02 12:35:00,59.06,59.1,59.04,59.09,15845.0,56.9039,56.9424,56.8846,56.9328,15845.0
2023-03-02 12:40:00,59.08,59.11,59.04,59.11,19773.0,56.9231,56.952,56.8846,56.952,19773.0
2023-03-02 12:45:00,59.11,59.14,59.08,59.13,14022.0,56.952,56.9809,56.9231,56.9713,14022.0
2023-03-02 12:50:00,59.13,59.18,59.1,59.16,12186.0,56.9713,57.0195,56.9424,57.0002,12186.0
2023-03-02 12:55:00,59.17,59.22,59.16,59.19,23426.0,57.0098,57.058,57.0002,57.0291,23426.0
2023-03-02 13:00:00,59.18,59.32,59.17,59.25,30716.0,57.0195,57.1544,57.0098,57.0869,30716.0
2023-03-02 13:05:00,59.25,59.3,59.23,59.29,21587.0,57.0869,57.1351,57.0677,57.1255,21587.0
2023-03-02 13:10:00,59.29,59.31,59.26,59.26,21377.0,57.1255,57.1447,57.0966,57.0966,21377.0
2023-03-02 13:15:00,59.25,59.25,59.22,59.25,13835.0,57.0869,57.0869,57.058,57.0869,13835.0
2023-03-02 13:20:00,59.26,59.28,59.22,59.25,14929.0,57.0966,57.1158,57.058,57.0869,14929.0
2023-03-02 13:25:00,59.24,59.32,59.24,59.3,20212.0,57.0773,57.1544,57.0773,57.1351,20212.0
2023-03-02 13:30:00,59.3,59.32,59.23,59.26,24949.0,57.1351,57.1544,57.0677,57.0966,24949.0
2023-03-02 13:35:00,59.27,59.35,59.25,59.28,32514.0,57.1062,57.1833,57.0869,57.1158,32514.0
2023-03-02 13:40:00,59.29,59.32,59.26,59.3,21972.0,57.1255,57.1544,57.0966,57.1351,21972.0
2023-03-02 13:45:00,59.3,59.34,59.29,59.34,16410.0,57.1351,57.1736,57.1255,57.1736,16410.0
2023-03-02 13:50:00,59.34,59.37,59.3,59.35,22815.0,57.1736,57.2025,57.1351,57.1833,22815.0
2023-03-02 13:55:00,59.36,59.45,59.35,59.43,33486.0,57.1929,57.2796,57.1833,57.2604,33486.0
2023-03-02 14:00:00,59.43,59.5,59.41,59.41,41436.0,57.2604,57.3278,57.2411,57.2411,41436.0
2023-03-02 14:05:00,59.4,59.52,59.39,59.48,34432.0,57.2314,57.3471,57.2218,57.3085,34432.0
2023-03-02 14:10:00,59.49,59.57,59.48,59.54,32404.0,57.3182,57.3952,57.3085,57.3663,32404.0
2023-03-02 14:15:00,59.54,59.54,59.47,59.54,26886.0,57.3663,57.3663,57.2989,57.3663,26886.0
2023-03-02 14:20:00,59.54,59.65,59.53,59.65,30528.0,57.3663,57.4723,57.3567,57.4723,30528.0
2023-03-02 14:25:00,59.64,59.72,59.63,59.7,143017.0,57.4627,57.5398,57.453,57.5205,143017.0
2023-03-02 14:30:00,59.7,59.75,59.55,59.64,28416.0,57.5205,57.5687,57.376,57.4627,28416.0
2023-03-02 14:35:00,59.63,59.63,59.53,59.63,25336.0,57.453,57.453,57.3567,57.453,25336.0
2023-03-02 14:40:00,59.63,59.69,59.62,59.68,23197.0,57.453,57.5109,57.4434,57.5012,23197.0
2023-03-02 14:45:00,59.69,59.75,59.68,59.73,40568.0,57.5109,57.5687,57.5012,57.5494,40568.0
2023-03-02 14:50:00,59.74,59.77,59.72,59.75,33094.0,57.559,57.5879,57.5398,57.5687,33094.0
2023-03-02 14:55:00,59.75,59.8,59.74,59.79,45982.0,57.5687,57.6168,57.559,57.6072,45982.0
2023-03-02 15:00:00,59.8,59.88,59.78,59.84,57860.0,57.6168,57.6939,57.5976,57.6554,57860.0
2023-03-02 15:05:00,59.84,59.85,59.79,59.81,30091.0,57.6554,57.665,57.6072,57.6265,30091.0
2023-03-02 15:10:00,59.8,59.8,59.71,59.8,51612.0,57.6168,57.6168,57.5301,57.6168,51612.0
2023-03-02 15:15:00,59.8,59.96,59.8,59.85,92375.0,57.6168,57.771,57.6168,57.665,92375.0
2023-03-02 15:20:00,59.86,60.0,59.86,59.98,80625.0,57.6747,57.8095,57.6747,57.7903,80625.0
2023-03-02 15:25:00,59.99,60.13,59.99,60.05,186606.0,57.7999,57.9348,57.7999,57.8577,186606.0
2023-03-02 15:30:00,60.05,60.23,60.03,60.16,115503.0,57.8577,58.0311,57.8384,57.9637,115503.0
2023-03-02 15:35:00,60.16,60.17,60.0,60.15,84302.0,57.9637,57.9733,57.8095,57.9541,84302.0
2023-03-02 15:40:00,60.14,60.19,60.02,60.18,121979.0,57.9444,57.9926,57.8288,57.983,121979.0
2023-03-02 15:45:00,60.19,60.24,60.12,60.24,131714.0,57.9926,58.0408,57.9252,58.0408,131714.0
2023-03-02 15:50:00,60.23,60.3,60.19,60.22,184016.0,58.0311,58.0986,57.9926,58.0215,184016.0
2023-03-02 15:55:00,60.22,60.33,60.15,60.17,465373.0,58.0215,58.1275,57.9541,57.9733,465373.0
2023-03-03 09:30:00,60.01,60.2,59.88,60.0,110343.0,57.8192,58.0022,57.6939,57.8095,110343.0
2023-03-03 09:35:00,59.98,60.14,59.95,60.03,58175.0,57.7903,57.9444,57.7614,57.8384,58175.0
2023-03-03 09:40:00,60.06,60.13,59.94,59.94,26464.0,57.8674,57.9348,57.7517,57.7517,26464.0
2023-03-03 09:45:00,59.94,59.99,59.62,59.92,85411.0,57.7517,57.7999,57.4434,57.7325,85411.0
2023-03-03 09:50:00,59.92,60.23,59.88,60.21,94901.0,57.7325,58.0311,57.6939,58.0119,94901.0
2023-03-03 09:55:00,60.23,60.37,60.22,60.36,63908.0,58.0311,58.166,58.0215,58.1564,63908.0
2023-03-03 10:00:00,60.37,60.5,60.24,60.49,179415.0,58.166,58.2913,58.0408,58.2817,179415.0
2023-03-03 10:05:00,60.49,60.49,60.24,60.33,58154.0,58.2817,58.2817,58.0408,58.1275,58154.0
2023-03-03 10:10:00,60.32,60.41,60.24,60.28,28950.0,58.1179,58.2046,58.0408,58.0793,28950.0
2023-03-03 10:15:00,60.27,60.33,60.24,60.29,38766.0,58.0697,58.1275,58.0408,58.089,38766.0
2023-03-03 10:20:00,60.29,60.32,60.25,60.3,17143.0,58.089,58.1179,58.0504,58.0986,17143.0
2023-03-03 10:25:00,60.32,60.32,60.24,60.26,27541.0,58.1179,58.1179,58.0408,58.06,27541.0
2023-03-03 10:30:00,60.28,60.33,60.24,60.27,26398.0,58.0793,58.1275,58.0408,58.0697,26398.0
2023-03-03 10:35:00,60.27,60.38,60.26,60.28,34213.0,58.0697,58.1757,58.06,58.0793,34213.0
2023-03-03 10:40:00,60.28,60.29,60.08,60.24,38708.0,58.0793,58.089,57.8866,58.0408,38708.0
2023-03-03 10:45:00,60.25,60.26,60.07,60.07,19509.0,58.0504,58.06,57.877,57.877,19509.0
2023-03-03 10:50:00,60.04,60.1,59.94,60.0,26976.0,57.8481,57.9059,57.7517,57.8095,26976.0
2023-03-03 10:55:00,60.0,60.11,59.97,60.03,29321.0,57.8095,57.9155,57.7806,57.8384,29321.0
2023-03-03 11:00:00,60.03,60.19,60.01,60.1,69994.0,57.8384,57.9926,57.8192,57.9059,69994.0
2023-03-03 11:05:00,60.12,60.17,60.1,60.13,18953.0,57.9252,57.9733,57.9059,57.9348,18953.0
2023-03-03 11:10:00,60.14,60.19,60.08,60.19,19905.0,57.9444,57.9926,57.8866,57.9926,19905.0
2023-03-03 11:15:00,60.2,60.28,60.2,60.28,21135.0,58.0022,58.0793,58.0022,58.0793,21135.0
2023-03-03 11:20:00,60.28,60.34,60.26,60.32,24395.0,58.0793,58.1371,58.06,58.1179,24395.0
2023-03-03 11:25:00,60.32,60.35,60.17,60.17,14969.0,58.1179,58.1468,57.9733,57.9733,14969.0
2023-03-03 11:30:00,60.18,60.19,60.09,60.13,41819.0,57.983,57.9926,57.8963,57.9348,41819.0
2023-03-03 11:35:00,60.13,60.2,60.12,60.16,15894.0,57.9348,58.0022,57.9252,57.9637,15894.0
2023-03-03 11:40:00,60.17,60.2,60.12,60.2,8385.0,57.9733,58.0022,57.9252,58.0022,8385.0
2023-03-03 11:45:00,60.2,60.26,60.18,60.25,23123.0,58.0022,58.06,57.983,58.0504,23123.0
2023-03-03 11:50:00,60.26,60.38,60.26,60.38,14198.0,58.06,58.1757,58.06,58.1757,14198.0
2023-03-03 11:55:00,60.37,60.47,60.36,60.41,27963.0,58.166,58.2624,58.1564,58.2046,27963.0
2023-03-03 12:00:00,60.4,60.43,60.36,60.43,11561.0,58.1949,58.2238,58.1564,58.2238,11561.0
2023-03-03 12:05:00,60.43,60.48,60.39,60.42,10190.0,58.2238,58.272,58.1853,58.2142,10190.0
2023-03-03 12:10:00,60.41,60.49,60.39,60.46,13196.0,58.2046,58.2817,58.1853,58.2527,13196.0
2023-03-03 12:15:00,60.46,60.49,60.44,60.48,10985.0,58.2527,58.2817,58.2335,58.272,10985.0
2023-03-03 12:20:00,60.48,60.58,60.45,60.58,75411.0,58.272,58.3684,58.2431,58.3684,75411.0
2023-03-03 12:25:00,60.56,60.59,60.54,60.56,13437.0,58.3491,58.378,58.3298,58.3491,13437.0
2023-03-03 12:30:00,60.56,60.62,60.56,60.61,24014.0,58.3491,58.4069,58.3491,58.3973,24014.0
2023-03-03 12:35:00,60.6,60.62,60.53,60.61,14648.0,58.3876,58.4069,58.3202,58.3973,14648.0
2023-03-03 12:40:00,60.62,60.63,60.56,60.61,13621.0,58.4069,58.4165,58.3491,58.3973,13621.0
2023-03-03 12:45:00,60.62,60.67,60.61,60.66,22277.0,58.4069,58.4551,58.3973,58.4454,22277.0
2023-03-03 12:50:00,60.66,60.66,60.52,60.65,18207.0,58.4454,58.4454,58.3106,58.4358,18207.0
2023-03-03 12:55:00,60.65,60.7,60.62,60.65,15835.0,58.4358,58.484,58.4069,58.4358,15835.0
2023-03-03 13:00:00,60.64,60.7,60.61,60.68,27619.0,58.4262,58.484,58.3973,58.4647,27619.0
2023-03-03 13:05:00,60.68,60.75,60.66,60.71,35106.0,58.4647,58.5322,58.4454,58.4936,35106.0
2023-03-03 13:10:00,60.71,60.75,60.66,60.71,21545.0,58.4936,58.5322,58.4454,58.4936,21545.0
2023-03-03 13:15:00,60.71,60.75,60.66,60.75,19360.0,58.4936,58.5322,58.4454,58.5322,19360.0
2023-03-03 13:20:00,60.75,60.76,60.69,60.75,18959.0,58.5322,58.5418,58.4744,58.5322,18959.0
2023-03-03 13:25:00,60.75,60.76,60.71,60.73,11620.0,58.5322,58.5418,58.4936,58.5129,11620.0
2023-03-03 13:30:00,60.74,60.78,60.74,60.75,28196.0,58.5225,58.5611,58.5225,58.5322,28196.0
2023-03-03 13:35:00,60.76,60.81,60.75,60.77,18012.0,58.5418,58.59,58.5322,58.5514,18012.0
2023-03-03 13:40:00,60.77,60.83,60.76,60.83,24728.0,58.5514,58.6092,58.5418,58.6092,24728.0
2023-03-03 13:45:00,60.83,60.84,60.77,60.79,18037.0,58.6092,58.6189,58.5514,58.5707,18037.0
2023-03-03 13:50:00,60.8,60.81,60.72,60.76,20107.0,58.5803,58.59,58.5033,58.5418,20107.0
2023-03-03 13:55:00,60.77,60.77,60.72,60.77,21686.0,58.5514,58.5514,58.5033,58.5514,21686.0
2023-03-03 14:00:00,60.78,60.79,60.73,60.78,51222.0,58.5611,58.5707,58.5129,58.5611,51222.0
2023-03-03 14:05:00,60.78,60.84,60.78,60.83,30987.0,58.5611,58.6189,58.5611,58.6092,30987.0
2023-03-03 14:10:00,60.83,60.84,60.78,60.84,34407.0,58.6092,58.6189,58.5611,58.6189,34407.0
2023-03-03 14:15:00,60.85,60.87,60.81,60.84,48070.0,58.6285,58.6478,58.59,58.6189,48070.0
2023-03-03 14:20:00,60.84,60.84,60.79,60.79,16390.0,58.6189,58.6189,58.5707,58.5707,16390.0
2023-03-03 14:25:00,60.8,60.85,60.76,60.77,18032.0,58.5803,58.6285,58.5418,58.5514,18032.0
2023-03-03 14:30:00,60.76,60.79,60.71,60.78,18966.0,58.5418,58.5707,58.4936,58.5611,18966.0
2023-03-03 14:35:00,60.78,60.82,60.77,60.79,23111.0,58.5611,58.5996,58.5514,58.5707,23111.0
2023-03-03 14:40:00,60.79,60.85,60.78,60.84,21145.0,58.5707,58.6285,58.5611,58.6189,21145.0
2023-03-03 14:45:00,60.84,60.85,60.81,60.82,15468.0,58.6189,58.6285,58.59,58.5996,15468.0
2023-03-03 14:50:00,60.81,60.82,60.77,60.77,14284.0,58.59,58.5996,58.5514,58.5514,14284.0
2023-03-03 14:55:00,60.78,60.84,60.77,60.82,17709.0,58.5611,58.6189,58.5514,58.5996,17709.0
2023-03-03 15:00:00,60.83,60.86,60.81,60.85,23737.0,58.6092,58.6381,58.59,58.6285,23737.0
2023-03-03 15:05:00,60.85,60.9,60.83,60.88,29254.0,58.6285,58.6767,58.6092,58.6574,29254.0
2023-03-03 15:10:00,60.89,60.92,60.86,60.91,29376.0,58.667,58.696,58.6381,58.6863,29376.0
2023-03-03 15:15:00,60.91,60.93,60.87,60.92,27519.0,58.6863,58.7056,58.6478,58.696,27519.0
2023-03-03 15:20:00,60.92,60.96,60.88,60.89,39066.0,58.696,58.7345,58.6574,58.667,39066.0
2023-03-03 15:25:00,60.89,60.93,60.85,60.91,44185.0,58.667,58.7056,58.6285,58.6863,44185.0
2023-03-03 15:30:00,60.9,60.92,60.81,60.91,53731.0,58.6767,58.696,58.59,58.6863,53731.0
2023-03-03 15:35:00,60.91,60.95,60.89,60.95,64008.0,58.6863,58.7249,58.667,58.7249,64008.0
2023-03-03 15:40:00,60.94,60.98,60.89,60.97,65119.0,58.7152,58.7538,58.667,58.7441,65119.0
2023-03-03 15:45:00,60.96,60.99,60.94,60.97,104727.0,58.7345,58.7634,58.7152,58.7441,104727.0
2023-03-03 15:50:00,60.96,60.97,60.87,60.9,153916.0,58.7345,58.7441,58.6478,58.6767,153916.0
2023-03-03 15:55:00,60.9,60.92,60.79,60.79,267584.0,58.6767,58.696,58.5707,58.5707,267584.0
2023-03-06 09:30:00,60.55,60.66,60.16,60.38,136570.0,58.3395,58.4454,57.9637,58.1757,136570.0
2023-03-06 09:35:00,60.36,60.4,60.02,60.14,70863.0,58.1564,58.1949,57.8288,57.9444,70863.0
2023-03-06 09:40:00,60.15,60.36,60.09,60.13,33481.0,57.9541,58.1564,57.8963,57.9348,33481.0
2023-03-06 09:45:00,60.13,60.21,59.99,60.03,69130.0,57.9348,58.0119,57.7999,57.8384,69130.0
2023-03-06 09:50:00,60.02,60.08,59.92,59.98,36612.0,57.8288,57.8866,57.7325,57.7903,36612.0
2023-03-06 09:55:00,59.98,60.04,59.78,59.85,47374.0,57.7903,57.8481,57.5976,57.665,47374.0
2023-03-06 10:00:00,59.87,59.87,59.57,59.79,56069.0,57.6843,57.6843,57.3952,57.6072,56069.0
2023-03-06 10:05:00,59.79,59.97,59.63,59.94,65786.0,57.6072,57.7806,57.453,57.7517,65786.0
2023-03-06 10:10:00,59.98,60.13,59.84,60.06,93963.0,57.7903,57.9348,57.6554,57.8674,93963.0
2023-03-06 10:15:00,60.07,60.28,60.01,60.17,92930.0,57.877,58.0793,57.8192,57.9733,92930.0
2023-03-06 10:20:00,60.18,60.45,60.16,60.34,29743.0,57.983,58.2431,57.9637,58.1371,29743.0
2023-03-06 10:25:00,60.35,60.39,60.28,60.3,19398.0,58.1468,58.1853,58.0793,58.0986,19398.0
2023-03-06 10:30:00,60.3,60.36,60.14,60.16,18296.0,58.0986,58.1564,57.9444,57.9637,18296.0
2023-03-06 10:35:00,60.16,60.22,60.13,60.16,12563.0,57.9637,58.0215,57.9348,57.9637,12563.0
2023-03-06 10:40:00,60.15,60.32,60.13,60.31,16771.0,57.9541,58.1179,57.9348,58.1082,16771.0
2023-03-06 10:45:00,60.31,60.39,60.31,60.37,61803.0,58.1082,58.1853,58.1082,58.166,61803.0
2023-03-06 10:50:00,60.39,60.41,60.19,60.24,14149.0,58.1853,58.2046,57.9926,58.0408,14149.0
2023-03-06 10:55:00,60.23,60.25,60.15,60.16,19207.0,58.0311,58.0504,57.9541,57.9637,19207.0
2023-03-06 11:00:00,60.15,60.18,60.12,60.16,134173.0,57.9541,57.983,57.9252,57.9637,134173.0
2023-03-06 11:05:00,60.15,60.16,60.04,60.12,45787.0,57.9541,57.9637,57.8481,57.9252,45787.0
2023-03-06 11:10:00,60.1,60.1,60.0,60.03,17587.0,57.9059,57.9059,57.8095,57.8384,17587.0
2023-03-06 11:15:00,60.04,60.09,59.97,59.97,15548.0,57.8481,57.8963,57.7806,57.7806,15548.0
2023-03-06 11:20:00,59.98,60.03,59.92,60.02,24501.0,57.7903,57.8384,57.7325,57.8288,24501.0
2023-03-06 11:25:00,60.03,60.07,59.99,60.02,20866.0,57.8384,57.877,57.7999,57.8288,20866.0
2023-03-06 11:30:00,60.01,60.15,59.98,60.14,23453.0,57.8192,57.9541,57.7903,57.9444,23453.0
2023-03-06 11:35:00,60.14,60.18,60.11,60.15,42977.0,57.9444,57.983,57.9155,57.9541,42977.0
2023-03-06 11:40:00,60.15,60.23,60.15,60.23,70616.0,57.9541,58.0311,57.9541,58.0311,70616.0
2023-03-06 11:45:00,60.23,60.25,60.14,60.19,40928.0,58.0311,58.0504,57.9444,57.9926,40928.0
2023-03-06 11:50:00,60.18,60.18,60.12,60.15,53001.0,57.983,57.983,57.9252,57.9541,53001.0
2023-03-06 11:55:00,60.15,60.19,60.07,60.11,18332.0,57.9541,57.9926,57.877,57.9155,18332.0
2023-03-06 12:00:00,60.1,60.15,60.09,60.14,14006.0,57.9059,57.9541,57.8963,57.9444,14006.0
2023-03-06 12:05:00,60.15,60.16,60.1,60.12,34109.0,57.9541,57.9637,57.9059,57.9252,34109.0
2023-03-06 12:10:00,60.12,60.15,60.06,60.15,46506.0,57.9252,57.9541,57.8674,57.9541,46506.0
2023-03-06 12:15:00,60.15,60.15,60.05,60.05,17694.0,57.9541,57.9541,57.8577,57.8577,17694.0
2023-03-06 12:20:00,60.06,60.06,59.97,60.01,17610.0,57.8674,57.8674,57.7806,57.8192,17610.0
2023-03-06 12:25:00,60.01,60.03,59.93,59.97,17889.0,57.8192,57.8384,57.7421,57.7806,17889.0
2023-03-06 12:30:00,59.97,59.99,59.91,59.92,14270.0,57.7806,57.7999,57.7228,57.7325,14270.0
2023-03-06 12:35:00,59.92,59.97,59.89,59.9,15467.0,57.7325,57.7806,57.7036,57.7132,15467.0
2023-03-06 12:40:00,59.89,59.98,59.89,59.95,12246.0,57.7036,57.7903,57.7036,57.7614,12246.0
2023-03-06 12:45:00,59.94,59.94,59.85,59.87,18998.0,57.7517,57.7517,57.665,57.6843,18998.0
2023-03-06 12:50:00,59.86,59.87,59.81,59.87,21902.0,57.6747,57.6843,57.6265,57.6843,21902.0
2023-03-06 12:55:00,59.87,59.89,59.79,59.84,22446.0,57.6843,57.7036,57.6072,57.6554,22446.0
2023-03-06 13:00:00,59.86,59.87,59.82,59.86,20470.0,57.6747,57.6843,57.6361,57.6747,20470.0
2023-03-06 13:05:00,59.87,59.9,59.77,59.8,17462.0,57.6843,57.7132,57.5879,57.6168,17462.0
2023-03-06 13:10:00,59.81,59.83,59.76,59.82,20734.0,57.6265,57.6457,57.5783,57.6361,20734.0
2023-03-06 13:15:00,59.82,59.92,59.8,59.92,32492.0,57.6361,57.7325,57.6168,57.7325,32492.0
2023-03-06 13:20:00,59.93,60.01,59.92,59.93,68851.0,57.7421,57.8192,57.7325,57.7421,68851.0
2023-03-06 13:25:00,59.92,59.97,59.84,59.85,24482.0,57.7325,57.7806,57.6554,57.665,24482.0
2023-03-06 13:30:00,59.85,59.99,59.85,59.98,36279.0,57.665,57.7999,57.665,57.7903,36279.0
2023-03-06 13:35:00,59.97,59.98,59.88,59.9,49512.0,57.7806,57.7903,57.6939,57.7132,49512.0
2023-03-06 13:40:00,59.89,59.95,59.86,59.87,31775.0,57.7036,57.7614,57.6747,57.6843,31775.0
2023-03-06 13:45:00,59.86,59.86,59.79,59.8,14151.0,57.6747,57.6747,57.6072,57.6168,14151.0
2023-03-06 13:50:00,59.8,59.81,59.72,59.72,13360.0,57.6168,57.6265,57.5398,57.5398,13360.0
2023-03-06 13:55:00,59.71,59.82,59.7,59.8,50245.0,57.5301,57.6361,57.5205,57.6168,50245.0
2023-03-06 14:00:00,59.8,59.96,59.79,59.88,48016.0,57.6168,57.771,57.6072,57.6939,48016.0
2023-03-06 14:05:00,59.88,59.9,59.82,59.83,13381.0,57.6939,57.7132,57.6361,57.6457,13381.0
2023-03-06 14:10:00,59.83,59.93,59.83,59.92,23532.0,57.6457,57.7421,57.6457,57.7325,23532.0
2023-03-06 14:15:00,59.94,59.96,59.89,59.9,48494.0,57.7517,57.771,57.7036,57.7132,48494.0
2023-03-06 14:20:00,59.9,59.93,59.78,59.8,20842.0,57.7132,57.7421,57.5976,57.6168,20842.0
2023-03-06 14:25:00,59.8,59.92,59.79,59.91,31581.0,57.6168,57.7325,57.6072,57.7228,31581.0
2023-03-06 14:30:00,59.92,59.94,59.88,59.94,14034.0,57.7325,57.7517,57.6939,57.7517,14034.0
2023-03-06 14:35:00,59.94,60.01,59.93,59.95,51870.0,57.7517,57.8192,57.7421,57.7614,51870.0
2023-03-06 14:40:00,59.95,59.96,59.9,59.94,14565.0,57.7614,57.771,57.7132,57.7517,14565.0
2023-03-06 14:45:00,59.94,59.96,59.92,59.95,17653.0,57.7517,57.771,57.7325,57.7614,17653.0
2023-03-06 14:50:00,59.96,60.01,59.94,59.98,35001.0,57.771,57.8192,57.7517,57.7903,35001.0
2023-03-06 14:55:00,59.98,60.03,59.96,60.02,25959.0,57.7903,57.8384,57.771,57.8288,25959.0
2023-03-06 15:00:00,60.02,60.12,60.0,60.12,53267.0,57.8288,57.9252,57.8095,57.9252,53267.0
2023-03-06 15:05:00,60.11,60.16,60.05,60.15,38900.0,57.9155,57.9637,57.8577,57.9541,38900.0
2023-03-06 15:10:00,60.15,60.16,60.03,60.04,24169.0,57.9541,57.9637,57.8384,57.8481,24169.0
2023-03-06 15:15:00,60.05,60.07,59.99,60.06,27786.0,57.8577,57.877,57.7999,57.8674,27786.0
2023-03-06 15:20:00,60.05,60.13,60.03,60.05,46876.0,57.8577,57.9348,57.8384,57.8577,46876.0
2023-03-06 15:25:00,60.04,60.09,59.98,59.98,36108.0,57.8481,57.8963,57.7903,57.7903,36108.0
2023-03-06 15:30:00,59.97,59.99,59.91,59.93,48202.0,57.7806,57.7999,57.7228,57.7421,48202.0
2023-03-06 15:35:00,59.93,59.93,59.88,59.92,41713.0,57.7421,57.7421,57.6939,57.7325,41713.0
2023-03-06 15:40:00,59.92,60.03,59.89,60.01,57644.0,57.7325,57.8384,57.7036,57.8192,57644.0
2023-03-06 15:45:00,60.01,60.04,59.96,60.0,88205.0,57.8192,57.8481,57.771,57.8095,88205.0
2023-03-06 15:50:00,60.0,60.04,59.92,60.0,164987.0,57.8095,57.8481,57.7325,57.8095,164987.0
2023-03-06 15:55:00,60.0,60.02,59.89,59.93,253027.0,57.8095,57.8288,57.7036,57.7421,253027.0
2023-03-07 09:30:00,59.69,59.69,59.18,59.26,114050.0,57.5109,57.5109,57.0195,57.0966,114050.0
2023-03-07 09:35:00,59.28,59.44,59.05,59.1,86695.0,57.1158,57.27,56.8942,56.9424,86695.0
2023-03-07 09:40:00,59.11,59.32,59.03,59.11,64061.0,56.952,57.1544,56.875,56.952,64061.0
2023-03-07 09:45:00,59.09,59.24,59.07,59.23,59852.0,56.9328,57.0773,56.9135,57.0677,59852.0
2023-03-07 09:50:00,59.21,59.28,59.07,59.24,132260.0,57.0484,57.1158,56.9135,57.0773,132260.0
2023-03-07 09:55:00,59.25,59.57,59.25,59.37,114482.0,57.0869,57.3952,57.0869,57.2025,114482.0
2023-03-07 10:00:00,59.37,59.38,59.04,59.27,66460.0,57.2025,57.2122,56.8846,57.1062,66460.0
2023-03-07 10:05:00,59.27,59.33,59.06,59.07,334864.0,57.1062,57.164,56.9039,56.9135,334864.0
2023-03-07 10:10:00,59.09,59.13,58.95,59.09,47974.0,56.9328,56.9713,56.7979,56.9328,47974.0
2023-03-07 10:15:00,59.07,59.25,59.01,59.07,134369.0,56.9135,57.0869,56.8557,56.9135,134369.0
2023-03-07 10:20:00,59.08,59.15,59.01,59.07,46375.0,56.9231,56.9906,56.8557,56.9135,46375.0
2023-03-07 10:25:00,59.08,59.13,58.94,59.03,35893.0,56.9231,56.9713,56.7882,56.875,35893.0
2023-03-07 10:30:00,59.02,59.18,59.0,59.14,46828.0,56.8653,57.0195,56.846,56.9809,46828.0
2023-03-07 10:35:00,59.15,59.34,59.12,59.24,33202.0,56.9906,57.1736,56.9617,57.0773,33202.0
2023-03-07 10:40:00,59.25,59.4,59.16,59.33,56893.0,57.0869,57.2314,57.0002,57.164,56893.0
2023-03-07 10:45:00,59.32,59.36,59.19,59.34,22509.0,57.1544,57.1929,57.0291,57.1736,22509.0
2023-03-07 10:50:00,59.34,59.35,59.08,59.19,138569.0,57.1736,57.1833,56.9231,57.0291,138569.0
2023-03-07 10:55:00,59.21,59.28,59.11,59.12,19711.0,57.0484,57.1158,56.952,56.9617,19711.0
2023-03-07 11:00:00,59.1,59.15,59.02,59.07,153201.0,56.9424,56.9906,56.8653,56.9135,153201.0
2023-03-07 11:05:00,59.08,59.11,58.93,58.95,25564.0,56.9231,56.952,56.7786,56.7979,25564.0
2023-03-07 11:10:00,58.94,59.01,58.93,58.94,29539.0,56.7882,56.8557,56.7786,56.7882,29539.0
2023-03-07 11:15:00,58.94,59.04,58.9,58.97,19815.0,56.7882,56.8846,56.7497,56.8171,19815.0
2023-03-07 11:20:00,58.96,58.99,58.88,58.95,23087.0,56.8075,56.8364,56.7304,56.7979,23087.0
2023-03-07 11:25:00,58.94,58.95,58.75,58.76,135835.0,56.7882,56.7979,56.6052,56.6148,135835.0
2023-03-07 11:30:00,58.75,58.91,58.74,58.9,41121.0,56.6052,56.7593,56.5955,56.7497,41121.0
2023-03-07 11:35:00,58.9,58.97,58.81,58.86,25670.0,56.7497,56.8171,56.663,56.7112,25670.0
2023-03-07 11:40:00,58.86,58.99,58.81,58.98,173669.0,56.7112,56.8364,56.663,56.8268,173669.0
2023-03-07 11:45:00,58.97,59.06,58.94,59.0,55806.0,56.8171,56.9039,56.7882,56.846,55806.0
2023-03-07 11:50:00,59.0,59.04,58.91,59.0,35020.0,56.846,56.8846,56.7593,56.846,35020.0
2023-03-07 11:55:00,58.99,59.0,58.87,58.99,53958.0,56.8364,56.846,56.7208,56.8364,53958.0
2023-03-07 12:00:00,58.99,59.03,58.92,58.94,31683.0,56.8364,56.875,56.769,56.7882,31683.0
2023-03-07 12:05:00,58.94,59.03,58.92,59.0,29838.0,56.7882,56.875,56.769,56.846,29838.0
2023-03-07 12:10:00,59.0,59.06,58.97,58.98,23154.0,56.846,56.9039,56.8171,56.8268,23154.0
2023-03-07 12:15:00,58.97,59.05,58.94,59.05,12076.0,56.8171,56.8942,56.7882,56.8942,12076.0
2023-03-07 12:20:00,59.06,59.16,59.03,59.04,19126.0,56.9039,57.0002,56.875,56.8846,19126.0
2023-03-07 12:25:00,59.04,59.11,59.0,59.01,16615.0,56.8846,56.952,56.846,56.8557,16615.0
2023-03-07 12:30:00,59.01,59.06,58.99,59.05,10646.0,56.8557,56.9039,56.8364,56.8942,10646.0
2023-03-07 12:35:00,59.04,59.06,58.95,59.0,22337.0,56.8846,56.9039,56.7979,56.846,22337.0
2023-03-07 12:40:00,59.0,59.91,58.91,59.05,570915.0,56.846,57.7228,56.7593,56.8942,570915.0
2023-03-07 12:45:00,59.08,59.17,59.0,59.03,40314.0,56.9231,57.0098,56.846,56.875,40314.0
2023-03-07 12:50:00,59.01,59.26,59.0,59.1,34949.0,56.8557,57.0966,56.846,56.9424,34949.0
2023-03-07 12:55:00,59.08,59.08,58.91,58.98,33434.0,56.9231,56.9231,56.7593,56.8268,33434.0
2023-03-07 13:00:00,58.98,59.13,58.88,58.91,60140.0,56.8268,56.9713,56.7304,56.7593,60140.0
2023-03-07 13:05:00,58.91,58.96,58.83,58.91,30173.0,56.7593,56.8075,56.6823,56.7593,30173.0
2023-03-07 13:10:00,58.91,59.02,58.87,58.91,15944.0,56.7593,56.8653,56.7208,56.7593,15944.0
2023-03-07 13:15:00,58.89,59.0,58.89,58.95,22973.0,56.7401,56.846,56.7401,56.7979,22973.0
2023-03-07 13:20:00,58.96,58.96,58.88,58.9,15646.0,56.8075,56.8075,56.7304,56.7497,15646.0
2023-03-07 13:25:00,58.89,59.0,58.87,58.96,24410.0,56.7401,56.846,56.7208,56.8075,24410.0
2023-03-07 13:30:00,58.97,59.12,58.97,59.02,29493.0,56.8171,56.9617,56.8171,56.8653,29493.0
2023-03-07 13:35:00,59.03,59.15,59.01,59.13,43661.0,56.875,56.9906,56.8557,56.9713,43661.0
2023-03-07 13:40:00,59.12,59.13,58.84,58.9,93391.0,56.9617,56.9713,56.6919,56.7497,93391.0
2023-03-07 13:45:00,58.9,58.96,58.78,58.8,23693.0,56.7497,56.8075,56.6341,56.6534,23693.0
2023-03-07 13:50:00,58.8,58.93,58.77,58.88,30582.0,56.6534,56.7786,56.6244,56.7304,30582.0
2023-03-07 13:55:00,58.88,58.96,58.86,58.96,17425.0,56.7304,56.8075,56.7112,56.8075,17425.0
2023-03-07 14:00:00,58.96,59.01,58.82,58.83,16788.0,56.8075,56.8557,56.6726,56.6823,16788.0
2023-03-07 14:05:00,58.83,58.88,58.83,58.83,13016.0,56.6823,56.7304,56.6823,56.6823,13016.0
2023-03-07 14:10:00,58.83,58.96,58.8,58.92,31824.0,56.6823,56.8075,56.6534,56.769,31824.0
2023-03-07 14:15:00,58.91,58.99,58.86,58.88,19946.0,56.7593,56.8364,56.7112,56.7304,19946.0
2023-03-07 14:20:00,58.89,58.97,58.83,58.89,47281.0,56.7401,56.8171,56.6823,56.7401,47281.0
2023-03-07 14:25:00,58.89,58.92,58.79,58.79,21212.0,56.7401,56.769,56.6437,56.6437,21212.0
2023-03-07 14:30:00,58.79,58.84,58.71,58.77,21366.0,56.6437,56.6919,56.5666,56.6244,21366.0
2023-03-07 14:35:00,58.76,58.77,58.7,58.73,14839.0,56.6148,56.6244,56.557,56.5859,14839.0
2023-03-07 14:40:00,58.74,58.77,58.66,58.66,16185.0,56.5955,56.6244,56.5185,56.5185,16185.0
2023-03-07 14:45:00,58.66,58.66,58.58,58.6,27594.0,56.5185,56.5185,56.4414,56.4607,27594.0
2023-03-07 14:50:00,58.58,58.6,58.54,58.56,27003.0,56.4414,56.4607,56.4028,56.4221,27003.0
2023-03-07 14:55:00,58.56,58.6,58.5,58.56,19668.0,56.4221,56.4607,56.3643,56.4221,19668.0
2023-03-07 15:00:00,58.56,58.64,58.56,58.62,22472.0,56.4221,56.4992,56.4221,56.4799,22472.0
2023-03-07 15:05:00,58.61,58.68,58.6,58.62,16000.0,56.4703,56.5377,56.4607,56.4799,16000.0
2023-03-07 15:10:00,58.62,58.77,58.58,58.77,34903.0,56.4799,56.6244,56.4414,56.6244,34903.0
2023-03-07 15:15:00,58.77,58.88,58.71,58.86,40831.0,56.6244,56.7304,56.5666,56.7112,40831.0
2023-03-07 15:20:00,58.86,58.92,58.79,58.81,62549.0,56.7112,56.769,56.6437,56.663,62549.0
2023-03-07 15:25:00,58.8,58.8,58.65,58.67,386142.0,56.6534,56.6534,56.5088,56.5281,386142.0
2023-03-07 15:30:00,58.66,58.76,58.64,58.75,49388.0,56.5185,56.6148,56.4992,56.6052,49388.0
2023-03-07 15:35:00,58.76,58.92,58.72,58.91,61579.0,56.6148,56.769,56.5763,56.7593,61579.0
2023-03-07 15:40:00,58.91,58.99,58.85,58.94,84148.0,56.7593,56.8364,56.7015,56.7882,84148.0
2023-03-07 15:45:00,58.94,58.94,58.82,58.88,49557.0,56.7882,56.7882,56.6726,56.7304,49557.0
2023-03-07 15:50:00,58.88,58.98,58.85,58.97,115379.0,56.7304,56.8268,56.7015,56.8171,115379.0
2023-03-07 15:55:00,58.98,59.02,58.92,59.0,288813.0,56.8268,56.8653,56.769,56.846,288813.0
2023-03-08 09:30:00,59.0,59.02,58.79,58.88,81011.0,56.846,56.8653,56.6437,56.7304,81011.0
2023-03-08 09:35:00,58.87,58.88,58.74,58.75,13932.0,56.7208,56.7304,56.5955,56.6052,13932.0
2023-03-08 09:40:00,58.75,59.0,58.7,58.89,25256.0,56.6052,56.846,56.557,56.7401,25256.0
2023-03-08 09:45:00,58.9,59.01,58.89,58.93,22056.0,56.7497,56.8557,56.7401,56.7786,22056.0
2023-03-08 09:50:00,58.94,59.02,58.93,59.0,14942.0,56.7882,56.8653,56.7786,56.846,14942.0
2023-03-08 09:55:00,59.02,59.19,59.02,59.12,28825.0,56.8653,57.0291,56.8653,56.9617,28825.0
2023-03-08 10:00:00,59.13,59.13,58.85,59.01,22125.0,56.9713,56.9713,56.7015,56.8557,22125.0
2023-03-08 10:05:00,58.97,59.01,58.86,58.94,15290.0,56.8171,56.8557,56.7112,56.7882,15290.0
2023-03-08 10:10:00,58.93,59.0,58.89,58.91,9305.0,56.7786,56.846,56.7401,56.7593,9305.0
2023-03-08 10:15:00,58.91,58.91,58.75,58.75,14955.0,56.7593,56.7593,56.6052,56.6052,14955.0
2023-03-08 10:20:00,58.76,58.96,58.61,58.96,18615.0,56.6148,56.8075,56.4703,56.8075,18615.0
2023-03-08 10:25:00,58.94,59.02,58.91,59.0,8782.0,56.7882,56.8653,56.7593,56.846,8782.0
2023-03-08 10:30:00,58.99,59.14,58.94,59.05,12229.0,56.8364,56.9809,56.7882,56.8942,12229.0
2023-03-08 10:35:00,59.04,59.07,58.93,58.96,17053.0,56.8846,56.9135,56.7786,56.8075,17053.0
2023-03-08 10:40:00,58.97,59.06,58.95,59.04,35456.0,56.8171,56.9039,56.7979,56.8846,35456.0
2023-03-08 10:45:00,59.04,59.11,59.03,59.05,10243.0,56.8846,56.952,56.875,56.8942,10243.0
2023-03-08 10:50:00,59.06,59.12,59.02,59.08,8498.0,56.9039,56.9617,56.8653,56.9231,8498.0
2023-03-08 10:55:00,59.05,59.05,58.93,58.93,6111.0,56.8942,56.8942,56.7786,56.7786,6111.0
2023-03-08 11:00:00,58.92,59.02,58.91,58.96,11247.0,56.769,56.8653,56.7593,56.8075,11247.0
2023-03-08 11:05:00,58.98,59.06,58.98,59.05,14430.0,56.8268,56.9039,56.8268,56.8942,14430.0
2023-03-08 11:10:00,59.03,59.06,59.02,59.02,7362.0,56.875,56.9039,56.8653,56.8653,7362.0
2023-03-08 11:15:00,59.03,59.09,59.03,59.07,8148.0,56.875,56.9328,56.875,56.9135,8148.0
2023-03-08 11:20:00,59.06,59.23,59.06,59.21,13630.0,56.9039,57.0677,56.9039,57.0484,13630.0
2023-03-08 11:25:00,59.22,59.24,59.18,59.23,10529.0,57.058,57.0773,57.0195,57.0677,10529.0
2023-03-08 11:30:00,59.22,59.22,59.11,59.12,10945.0,57.058,57.058,56.952,56.9617,10945.0
2023-03-08 11:35:00,59.1,59.15,59.06,59.14,10523.0,56.9424,56.9906,56.9039,56.9809,10523.0
2023-03-08 11:40:00,59.15,59.22,59.11,59.22,9405.0,56.9906,57.058,56.952,57.058,9405.0
2023-03-08 11:45:00,59.22,59.32,59.21,59.29,13343.0,57.058,57.1544,57.0484,57.1255,13343.0
2023-03-08 11:50:00,59.28,59.34,59.25,59.31,10746.0,57.1158,57.1736,57.0869,57.1447,10746.0
2023-03-08 11:55:00,59.31,59.34,59.27,59.34,10460.0,57.1447,57.1736,57.1062,57.1736,10460.0
2023-03-08 12:00:00,59.35,59.35,59.24,59.26,9442.0,57.1833,57.1833,57.0773,57.0966,9442.0
2023-03-08 12:05:00,59.26,59.27,59.12,59.16,7076.0,57.0966,57.1062,56.9617,57.0002,7076.0
2023-03-08 12:10:00,59.15,59.18,59.08,59.08,13041.0,56.9906,57.0195,56.9231,56.9231,13041.0
2023-03-08 12:15:00,59.08,59.17,59.07,59.17,12334.0,56.9231,57.0098,56.9135,57.0098,12334.0
2023-03-08 12:20:00,59.18,59.24,59.14,59.24,44360.0,57.0195,57.0773,56.9809,57.0773,44360.0
2023-03-08 12:25:00,59.25,59.25,59.11,59.13,12422.0,57.0869,57.0869,56.952,56.9713,12422.0
2023-03-08 12:30:00,59.13,59.13,58.91,58.91,32529.0,56.9713,56.9713,56.7593,56.7593,32529.0
2023-03-08 12:35:00,58.89,58.92,58.86,58.87,9982.0,56.7401,56.769,56.7112,56.7208,9982.0
2023-03-08 12:40:00,58.87,58.89,58.79,58.86,31531.0,56.7208,56.7401,56.6437,56.7112,31531.0
2023-03-08 12:45:00,58.86,58.89,58.82,58.82,12466.0,56.7112,56.7401,56.6726,56.6726,12466.0
2023-03-08 12:50:00,58.81,58.84,58.78,58.84,17248.0,56.663,56.6919,56.6341,56.6919,17248.0
2023-03-08 12:55:00,58.84,58.85,58.75,58.77,9206.0,56.6919,56.7015,56.6052,56.6244,9206.0
2023-03-08 13:00:00,58.76,58.8,58.73,58.74,11818.0,56.6148,56.6534,56.5859,56.5955,11818.0
2023-03-08 13:05:00,58.74,58.79,58.73,58.73,10141.0,56.5955,56.6437,56.5859,56.5859,10141.0
2023-03-08 13:10:00,58.71,58.72,58.65,58.66,13604.0,56.5666,56.5763,56.5088,56.5185,13604.0
2023-03-08 13:15:00,58.65,58.73,58.65,58.7,9876.0,56.5088,56.5859,56.5088,56.557,9876.0
2023-03-08 13:20:00,58.71,58.75,58.69,58.72,9396.0,56.5666,56.6052,56.5474,56.5763,9396.0
2023-03-08 13:25:00,58.73,58.76,58.68,58.68,16170.0,56.5859,56.6148,56.5377,56.5377,16170.0
2023-03-08 13:30:00,58.68,58.71,58.64,58.65,12614.0,56.5377,56.5666,56.4992,56.5088,12614.0
2023-03-08 13:35:00,58.64,58.67,58.64,58.66,9112.0,56.4992,56.5281,56.4992,56.5185,9112.0
2023-03-08 13:40:00,58.65,58.67,58.61,58.63,8916.0,56.5088,56.5281,56.4703,56.4896,8916.0
2023-03-08 13:45:00,58.63,58.69,58.62,58.69,11865.0,56.4896,56.5474,56.4799,56.5474,11865.0
2023-03-08 13:50:00,58.68,58.74,58.66,58.74,10059.0,56.5377,56.5955,56.5185,56.5955,10059.0
2023-03-08 13:55:00,58.75,58.75,58.6,58.61,19820.0,56.6052,56.6052,56.4607,56.4703,19820.0
2023-03-08 14:00:00,58.61,58.63,58.6,58.61,12809.0,56.4703,56.4896,56.4607,56.4703,12809.0
2023-03-08 14:05:00,58.6,58.64,58.56,58.64,11954.0,56.4607,56.4992,56.4221,56.4992,11954.0
2023-03-08 14:10:00,58.65,58.8,58.65,58.79,27001.0,56.5088,56.6534,56.5088,56.6437,27001.0
2023-03-08 14:15:00,58.79,58.8,58.72,58.77,11809.0,56.6437,56.6534,56.5763,56.6244,11809.0
2023-03-08 14:20:00,58.77,58.83,58.75,58.8,15557.0,56.6244,56.6823,56.6052,56.6534,15557.0
2023-03-08 14:25:00,58.8,58.86,58.79,58.8,17301.0,56.6534,56.7112,56.6437,56.6534,17301.0
2023-03-08 14:30:00,58.79,58.79,58.72,58.73,18595.0,56.6437,56.6437,56.5763,56.5859,18595.0
2023-03-08 14:35:00,58.72,58.8,58.71,58.78,17264.0,56.5763,56.6534,56.5666,56.6341,17264.0
2023-03-08 14:40:00,58.78,58.79,58.74,58.76,13202.0,56.6341,56.6437,56.5955,56.6148,13202.0
2023-03-08 14:45:00,58.76,58.76,58.72,58.73,7382.0,56.6148,56.6148,56.5763,56.5859,7382.0
2023-03-08 14:50:00,58.73,58.73,58.69,58.72,12741.0,56.5859,56.5859,56.5474,56.5763,12741.0
2023-03-08 14:55:00,58.73,58.76,58.7,58.71,18192.0,56.5859,56.6148,56.557,56.5666,18192.0
2023-03-08 15:00:00,58.71,58.81,58.7,58.8,16800.0,56.5666,56.663,56.557,56.6534,16800.0
2023-03-08 15:05:00,58.78,58.85,58.77,58.82,15247.0,56.6341,56.7015,56.6244,56.6726,15247.0
2023-03-08 15:10:00,58.82,58.87,58.81,58.84,13492.0,56.6726,56.7208,56.663,56.6919,13492.0
2023-03-08 15:15:00,58.84,58.84,58.75,58.76,12018.0,56.6919,56.6919,56.6052,56.6148,12018.0
2023-03-08 15:20:00,58.76,58.79,58.74,58.76,14145.0,56.6148,56.6437,56.5955,56.6148,14145.0
2023-03-08 15:25:00,58.75,58.76,58.72,58.75,32904.0,56.6052,56.6148,56.5763,56.6052,32904.0
2023-03-08 15:30:00,58.75,58.87,58.72,58.86,45014.0,56.6052,56.7208,56.5763,56.7112,45014.0
2023-03-08 15:35:00,58.86,58.97,58.85,58.97,30048.0,56.7112,56.8171,56.7015,56.8171,30048.0
2023-03-08 15:40:00,58.97,59.05,58.95,59.04,31228.0,56.8171,56.8942,56.7979,56.8846,31228.0
2023-03-08 15:45:00,59.03,59.09,58.98,58.98,48679.0,56.875,56.9328,56.8268,56.8268,48679.0
2023-03-08 15:50:00,58.99,59.08,58.98,59.05,65804.0,56.8364,56.9231,56.8268,56.8942,65804.0
2023-03-08 15:55:00,59.05,59.09,59.01,59.06,148183.0,56.8942,56.9328,56.8557,56.9039,148183.0
2023-03-09 09:30:00,58.85,58.87,58.33,58.43,95498.0,56.7015,56.7208,56.2005,56.2969,95498.0
2023-03-09 09:35:00,58.49,58.72,58.41,58.46,35301.0,56.3547,56.5763,56.2776,56.3258,35301.0
2023-03-09 09:40:00,58.47,58.47,57.78,57.98,134593.0,56.3354,56.3354,55.6706,55.8633,134593.0
2023-03-09 09:45:00,57.98,58.43,57.93,58.38,47491.0,55.8633,56.2969,55.8151,56.2487,47491.0
2023-03-09 09:50:00,58.39,58.43,58.2,58.2,74762.0,56.2583,56.2969,56.0753,56.0753,74762.0
2023-03-09 09:55:00,58.21,58.27,58.15,58.15,54627.0,56.0849,56.1427,56.0271,56.0271,54627.0
2023-03-09 10:00:00,58.17,58.42,58.15,58.39,55742.0,56.0464,56.2872,56.0271,56.2583,55742.0
2023-03-09 10:05:00,58.42,58.45,58.28,58.35,36383.0,56.2872,56.3161,56.1523,56.2198,36383.0
2023-03-09 10:10:00,58.36,58.37,58.23,58.3,19559.0,56.2294,56.239,56.1042,56.1716,19559.0
2023-03-09 10:15:00,58.3,58.31,58.17,58.24,22760.0,56.1716,56.1812,56.0464,56.1138,22760.0
2023-03-09 10:20:00,58.21,58.28,58.12,58.12,27053.0,56.0849,56.1523,55.9982,55.9982,27053.0
2023-03-09 10:25:00,58.12,58.14,58.01,58.03,45172.0,55.9982,56.0174,55.8922,55.9115,45172.0
2023-03-09 10:30:00,58.03,58.11,57.99,57.99,61839.0,55.9115,55.9885,55.8729,55.8729,61839.0
2023-03-09 10:35:00,57.99,58.21,57.96,58.13,40255.0,55.8729,56.0849,55.844,56.0078,40255.0
2023-03-09 10:40:00,58.14,58.18,58.07,58.12,23120.0,56.0174,56.056,55.95,55.9982,23120.0
2023-03-09 10:45:00,58.11,58.13,58.07,58.1,23145.0,55.9885,56.0078,55.95,55.9789,23145.0
2023-03-09 10:50:00,58.1,58.1,58.0,58.07,45160.0,55.9789,55.9789,55.8826,55.95,45160.0
2023-03-09 10:55:00,58.07,58.16,58.0,58.05,42240.0,55.95,56.0367,55.8826,55.9307,42240.0
2023-03-09 11:00:00,58.05,58.11,57.99,58.0,67695.0,55.9307,55.9885,55.8729,55.8826,67695.0
2023-03-09 11:05:00,58.01,58.07,57.91,57.96,33177.0,55.8922,55.95,55.7958,55.844,33177.0
2023-03-09 11:10:00,57.96,58.14,57.93,58.13,67659.0,55.844,56.0174,55.8151,56.0078,67659.0
2023-03-09 11:15:00,58.13,58.14,58.05,58.1,29600.0,56.0078,56.0174,55.9307,55.9789,29600.0
2023-03-09 11:20:00,58.1,58.24,58.1,58.22,32598.0,55.9789,56.1138,55.9789,56.0945,32598.0
2023-03-09 11:25:00,58.22,58.24,58.05,58.05,21722.0,56.0945,56.1138,55.9307,55.9307,21722.0
2023-03-09 11:30:00,58.03,58.04,57.94,57.94,27198.0,55.9115,55.9211,55.8247,55.8247,27198.0
2023-03-09 11:35:00,57.95,57.98,57.86,57.88,29827.0,55.8344,55.8633,55.7477,55.7669,29827.0
2023-03-09 11:40:00,57.88,57.88,57.84,57.86,23603.0,55.7669,55.7669,55.7284,55.7477,23603.0
2023-03-09 11:45:00,57.86,57.9,57.83,57.84,21678.0,55.7477,55.7862,55.7188,55.7284,21678.0
2023-03-09 11:50:00,57.84,57.87,57.82,57.86,12883.0,55.7284,55.7573,55.7091,55.7477,12883.0
2023-03-09 11:55:00,57.85,57.86,57.57,57.67,63683.0,55.738,55.7477,55.4683,55.5646,63683.0
2023-03-09 12:00:00,57.66,57.66,57.52,57.62,69432.0,55.555,55.555,55.4201,55.5164,69432.0
2023-03-09 12:05:00,57.61,57.61,57.4,57.46,73196.0,55.5068,55.5068,55.3045,55.3623,73196.0
2023-03-09 12:10:00,57.46,57.62,57.4,57.61,53360.0,55.3623,55.5164,55.3045,55.5068,53360.0
2023-03-09 12:15:00,57.61,57.64,57.59,57.6,25094.0,55.5068,55.5357,55.4875,55.4972,25094.0
2023-03-09 12:20:00,57.6,57.61,57.5,57.6,36747.0,55.4972,55.5068,55.4008,55.4972,36747.0
2023-03-09 12:25:00,57.6,57.64,57.53,57.58,28337.0,55.4972,55.5357,55.4297,55.4779,28337.0
2023-03-09 12:30:00,57.57,57.62,57.57,57.61,14066.0,55.4683,55.5164,55.4683,55.5068,14066.0
2023-03-09 12:35:00,57.6,57.6,57.49,57.54,19301.0,55.4972,55.4972,55.3912,55.4394,19301.0
2023-03-09 12:40:00,57.53,57.53,57.43,57.43,18382.0,55.4297,55.4297,55.3334,55.3334,18382.0
2023-03-09 12:45:00,57.42,57.42,57.36,57.37,36237.0,55.3237,55.3237,55.2659,55.2756,36237.0
2023-03-09 12:50:00,57.37,57.37,57.28,57.28,27622.0,55.2756,55.2756,55.1888,55.1888,27622.0
2023-03-09 12:55:00,57.28,57.32,57.16,57.2,47031.0,55.1888,55.2274,55.0732,55.1118,47031.0
2023-03-09 13:00:00,57.2,57.21,57.07,57.08,68629.0,55.1118,55.1214,54.9865,54.9961,68629.0
2023-03-09 13:05:00,57.08,57.17,57.06,57.13,61819.0,54.9961,55.0829,54.9769,55.0443,61819.0
2023-03-09 13:10:00,57.13,57.13,57.01,57.03,38775.0,55.0443,55.0443,54.9287,54.948,38775.0
2023-03-09 13:15:00,57.01,57.01,56.84,56.86,62009.0,54.9287,54.9287,54.7649,54.7842,62009.0
2023-03-09 13:20:00,56.86,56.92,56.82,56.83,29170.0,54.7842,54.842,54.7456,54.7553,29170.0
2023-03-09 13:25:00,56.83,56.83,56.7,56.8,39351.0,54.7553,54.7553,54.63,54.7264,39351.0
2023-03-09 13:30:00,56.82,56.92,56.81,56.86,62810.0,54.7456,54.842,54.736,54.7842,62810.0
2023-03-09 13:35:00,56.86,56.93,56.83,56.85,33395.0,54.7842,54.8516,54.7553,54.7745,33395.0
2023-03-09 13:40:00,56.84,56.86,56.79,56.83,29224.0,54.7649,54.7842,54.7167,54.7553,29224.0
2023-03-09 13:45:00,56.84,56.86,56.7,56.73,24555.0,54.7649,54.7842,54.63,54.6589,24555.0
2023-03-09 13:50:00,56.72,56.83,56.7,56.7,39373.0,54.6493,54.7553,54.63,54.63,39373.0
2023-03-09 13:55:00,56.72,56.76,56.7,56.73,33291.0,54.6493,54.6878,54.63,54.6589,33291.0
2023-03-09 14:00:00,56.73,56.78,56.64,56.64,54348.0,54.6589,54.7071,54.5722,54.5722,54348.0
2023-03-09 14:05:00,56.63,56.73,56.57,56.69,27632.0,54.5626,54.6589,54.5048,54.6204,27632.0
2023-03-09 14:10:00,56.68,56.69,56.56,56.66,41801.0,54.6107,54.6204,54.4951,54.5915,41801.0
2023-03-09 14:15:00,56.66,56.66,56.6,56.66,23476.0,54.5915,54.5915,54.5337,54.5915,23476.0
2023-03-09 14:20:00,56.67,56.85,56.65,56.83,50002.0,54.6011,54.7745,54.5818,54.7553,50002.0
2023-03-09 14:25:00,56.85,56.92,56.84,56.86,45977.0,54.7745,54.842,54.7649,54.7842,45977.0
2023-03-09 14:30:00,56.86,56.95,56.64,56.64,23866.0,54.7842,54.8709,54.5722,54.5722,23866.0
2023-03-09 14:35:00,56.65,56.78,56.65,56.75,22251.0,54.5818,54.7071,54.5818,54.6782,22251.0
2023-03-09 14:40:00,56.75,56.83,56.72,56.83,19641.0,54.6782,54.7553,54.6493,54.7553,19641.0
2023-03-09 14:45:00,56.83,56.88,56.77,56.8,32832.0,54.7553,54.8034,54.6975,54.7264,32832.0
2023-03-09 14:50:00,56.8,56.82,56.71,56.76,25905.0,54.7264,54.7456,54.6397,54.6878,25905.0
2023-03-09 14:55:00,56.78,56.82,56.74,56.77,31981.0,54.7071,54.7456,54.6686,54.6975,31981.0
2023-03-09 15:00:00,56.77,56.8,56.68,56.71,38766.0,54.6975,54.7264,54.6107,54.6397,38766.0
2023-03-09 15:05:00,56.71,56.72,56.51,56.51,109594.0,54.6397,54.6493,54.447,54.447,109594.0
2023-03-09 15:10:00,56.5,56.56,56.48,56.51,93789.0,54.4373,54.4951,54.418,54.447,93789.0
2023-03-09 15:15:00,56.5,56.5,56.3,56.3,57190.0,54.4373,54.4373,54.2446,54.2446,57190.0
2023-03-09 15:20:00,56.3,56.5,56.27,56.49,77701.0,54.2446,54.4373,54.2157,54.4277,77701.0
2023-03-09 15:25:00,56.48,56.52,56.4,56.4,65800.0,54.418,54.4566,54.341,54.341,65800.0
2023-03-09 15:30:00,56.4,56.58,56.35,56.5,143881.0,54.341,54.5144,54.2928,54.4373,143881.0
2023-03-09 15:35:00,56.5,56.51,56.3,56.45,96730.0,54.4373,54.447,54.2446,54.3891,96730.0
2023-03-09 15:40:00,56.46,56.48,56.34,56.34,127901.0,54.3988,54.418,54.2832,54.2832,127901.0
2023-03-09 15:45:00,56.35,56.56,56.28,56.48,165486.0,54.2928,54.4951,54.2254,54.418,165486.0
2023-03-09 15:50:00,56.48,56.65,56.48,56.55,252886.0,54.418,54.5818,54.418,54.4855,252886.0
2023-03-09 15:55:00,56.55,56.56,56.4,56.54,396519.0,54.4855,54.4951,54.341,54.4759,396519.0
2023-03-10 09:30:00,56.03,56.13,55.5,55.52,126547.0,53.9845,54.0808,53.4738,53.4931,126547.0
2023-03-10 09:35:00,55.5,55.61,55.15,55.15,130423.0,53.4738,53.5798,53.1366,53.1366,130423.0
2023-03-10 09:40:00,55.2,55.27,54.81,54.87,206433.0,53.1848,53.2522,52.809,52.8668,206433.0
2023-03-10 09:45:00,54.9,54.94,54.76,54.86,90124.0,52.8957,52.9343,52.7608,52.8572,90124.0
2023-03-10 09:50:00,54.83,55.26,54.81,55.1,118921.0,52.8283,53.2426,52.809,53.0884,118921.0
2023-03-10 09:55:00,55.13,55.32,55.02,55.2,146963.0,53.1173,53.3004,53.0113,53.1848,146963.0
2023-03-10 10:00:00,55.19,55.38,55.13,55.32,37775.0,53.1751,53.3582,53.1173,53.3004,37775.0
2023-03-10 10:05:00,55.35,56.03,55.34,55.95,84555.0,53.3293,53.9845,53.3197,53.9074,84555.0
2023-03-10 10:10:00,55.93,55.96,55.72,55.86,54846.0,53.8881,53.917,53.6858,53.8207,54846.0
2023-03-10 10:15:00,55.83,55.89,55.69,55.71,35727.0,53.7918,53.8496,53.6569,53.6762,35727.0
2023-03-10 10:20:00,55.69,55.96,55.65,55.96,33526.0,53.6569,53.917,53.6183,53.917,33526.0
2023-03-10 10:25:00,55.98,56.17,55.96,56.05,24252.0,53.9363,54.1194,53.917,54.0037,24252.0
2023-03-10 10:30:00,56.05,56.37,56.02,56.25,45711.0,54.0037,54.3121,53.9748,54.1964,45711.0
2023-03-10 10:35:00,56.23,56.56,56.22,56.49,36883.0,54.1772,54.4951,54.1675,54.4277,36883.0
2023-03-10 10:40:00,56.47,56.58,56.12,56.14,55468.0,54.4084,54.5144,54.0712,54.0905,55468.0
2023-03-10 10:45:00,56.15,56.23,56.08,56.09,28932.0,54.1001,54.1772,54.0327,54.0423,28932.0
2023-03-10 10:50:00,56.08,56.4,56.02,56.38,20096.0,54.0327,54.341,53.9748,54.3217,20096.0
2023-03-10 10:55:00,56.38,56.71,56.38,56.7,34046.0,54.3217,54.6397,54.3217,54.63,34046.0
2023-03-10 11:00:00,56.72,56.93,56.65,56.91,93413.0,54.6493,54.8516,54.5818,54.8324,93413.0
2023-03-10 11:05:00,56.93,57.16,56.89,57.11,135187.0,54.8516,55.0732,54.8131,55.025,135187.0
2023-03-10 11:10:00,57.12,57.19,56.85,57.0,100227.0,55.0347,55.1021,54.7745,54.9191,100227.0
2023-03-10 11:15:00,56.99,57.0,56.75,56.77,34577.0,54.9094,54.9191,54.6782,54.6975,34577.0
2023-03-10 11:20:00,56.77,56.86,56.68,56.86,28076.0,54.6975,54.7842,54.6107,54.7842,28076.0
2023-03-10 11:25:00,56.87,57.11,56.84,56.96,30137.0,54.7938,55.025,54.7649,54.8805,30137.0
2023-03-10 11:30:00,56.97,57.09,56.97,57.08,28861.0,54.8902,55.0058,54.8902,54.9961,28861.0
2023-03-10 11:35:00,57.09,57.14,56.93,57.07,42372.0,55.0058,55.054,54.8516,54.9865,42372.0
2023-03-10 11:40:00,57.07,57.14,57.01,57.01,37839.0,54.9865,55.054,54.9287,54.9287,37839.0
2023-03-10 11:45:00,57.01,57.01,56.65,56.72,39011.0,54.9287,54.9287,54.5818,54.6493,39011.0
2023-03-10 11:50:00,56.72,56.73,56.53,56.68,26370.0,54.6493,54.6589,54.4662,54.6107,26370.0
2023-03-10 11:55:00,56.7,56.71,56.61,56.62,15825.0,54.63,54.6397,54.5433,54.5529,15825.0
2023-03-10 12:00:00,56.59,56.69,56.57,56.57,13564.0,54.524,54.6204,54.5048,54.5048,13564.0
2023-03-10 12:05:00,56.56,56.59,56.51,56.52,47915.0,54.4951,54.524,54.447,54.4566,47915.0
2023-03-10 12:10:00,56.51,56.73,56.51,56.69,31331.0,54.447,54.6589,54.447,54.6204,31331.0
2023-03-10 12:15:00,56.69,56.87,56.69,56.79,124531.0,54.6204,54.7938,54.6204,54.7167,124531.0
2023-03-10 12:20:00,56.82,56.85,56.75,56.82,37210.0,54.7456,54.7745,54.6782,54.7456,37210.0
2023-03-10 12:25:00,56.81,56.86,56.79,56.86,29118.0,54.736,54.7842,54.7167,54.7842,29118.0
2023-03-10 12:30:00,56.87,57.03,56.82,56.99,44003.0,54.7938,54.948,54.7456,54.9094,44003.0
2023-03-10 12:35:00,56.99,56.99,56.81,56.89,37110.0,54.9094,54.9094,54.736,54.8131,37110.0
2023-03-10 12:40:00,56.88,56.89,56.7,56.79,18901.0,54.8034,54.8131,54.63,54.7167,18901.0
2023-03-10 12:45:00,56.79,56.79,56.63,56.64,17870.0,54.7167,54.7167,54.5626,54.5722,17870.0
2023-03-10 12:50:00,56.63,56.63,56.49,56.54,19233.0,54.5626,54.5626,54.4277,54.4759,19233.0
2023-03-10 12:55:00,56.54,56.59,56.51,56.57,13841.0,54.4759,54.524,54.447,54.5048,13841.0
2023-03-10 13:00:00,56.58,56.62,56.52,56.56,25967.0,54.5144,54.5529,54.4566,54.4951,25967.0
2023-03-10 13:05:00,56.56,56.62,56.51,56.58,37220.0,54.4951,54.5529,54.447,54.5144,37220.0
2023-03-10 13:10:00,56.56,56.56,56.4,56.4,31827.0,54.4951,54.4951,54.341,54.341,31827.0
2023-03-10 13:15:00,56.39,56.39,56.28,56.31,29857.0,54.3313,54.3313,54.2254,54.2543,29857.0
2023-03-10 13:20:00,56.31,56.35,56.19,56.21,34777.0,54.2543,54.2928,54.1386,54.1579,34777.0
2023-03-10 13:25:00,56.22,56.23,56.04,56.07,46904.0,54.1675,54.1772,53.9941,54.023,46904.0
2023-03-10 13:30:00,56.06,56.11,55.99,56.04,44726.0,54.0134,54.0616,53.9459,53.9941,44726.0
2023-03-10 13:35:00,56.03,56.22,55.98,56.21,49692.0,53.9845,54.1675,53.9363,54.1579,49692.0
2023-03-10 13:40:00,56.21,56.21,56.01,56.02,51718.0,54.1579,54.1579,53.9652,53.9748,51718.0
2023-03-10 13:45:00,56.02,56.07,55.96,55.97,39289.0,53.9748,54.023,53.917,53.9267,39289.0
2023-03-10 13:50:00,55.96,56.01,55.88,56.0,48286.0,53.917,53.9652,53.84,53.9556,48286.0
2023-03-10 13:55:00,55.99,56.09,55.97,56.03,26210.0,53.9459,54.0423,53.9267,53.9845,26210.0
2023-03-10 14:00:00,56.03,56.27,56.03,56.26,29853.0,53.9845,54.2157,53.9845,54.2061,29853.0
2023-03-10 14:05:00,56.26,56.39,56.21,56.37,30485.0,54.2061,54.3313,54.1579,54.3121,30485.0
2023-03-10 14:10:00,56.38,56.46,56.35,56.37,27763.0,54.3217,54.3988,54.2928,54.3121,27763.0
2023-03-10 14:15:00,56.36,56.36,56.24,56.26,31306.0,54.3024,54.3024,54.1868,54.2061,31306.0
2023-03-10 14:20:00,56.27,56.28,56.15,56.2,21897.0,54.2157,54.2254,54.1001,54.1483,21897.0
2023-03-10 14:25:00,56.2,56.23,56.15,56.16,19919.0,54.1483,54.1772,54.1001,54.1097,19919.0
2023-03-10 14:30:00,56.16,56.41,56.15,56.41,18385.0,54.1097,54.3506,54.1001,54.3506,18385.0
2023-03-10 14:35:00,56.41,56.53,56.35,56.5,19070.0,54.3506,54.4662,54.2928,54.4373,19070.0
2023-03-10 14:40:00,56.49,56.54,56.4,56.42,19671.0,54.4277,54.4759,54.341,54.3602,19671.0
2023-03-10 14:45:00,56.43,56.65,56.43,56.65,21286.0,54.3699,54.5818,54.3699,54.5818,21286.0
2023-03-10 14:50:00,56.65,56.65,56.55,56.64,24237.0,54.5818,54.5818,54.4855,54.5722,24237.0
2023-03-10 14:55:00,56.64,56.69,56.5,56.6,32792.0,54.5722,54.6204,54.4373,54.5337,32792.0
2023-03-10 15:00:00,56.6,56.63,56.54,56.57,25104.0,54.5337,54.5626,54.4759,54.5048,25104.0
2023-03-10 15:05:00,56.56,56.65,56.44,56.65,29786.0,54.4951,54.5818,54.3795,54.5818,29786.0
2023-03-10 15:10:00,56.65,56.68,56.51,56.55,29434.0,54.5818,54.6107,54.447,54.4855,29434.0
2023-03-10 15:15:00,56.54,56.62,56.44,56.44,89462.0,54.4759,54.5529,54.3795,54.3795,89462.0
2023-03-10 15:20:00,56.44,56.53,56.41,56.53,36521.0,54.3795,54.4662,54.3506,54.4662,36521.0
2023-03-10 15:25:00,56.54,56.63,56.52,56.58,138800.0,54.4759,54.5626,54.4566,54.5144,138800.0
2023-03-10 15:30:00,56.58,56.6,56.46,56.47,60943.0,54.5144,54.5337,54.3988,54.4084,60943.0
2023-03-10 15:35:00,56.45,56.47,56.3,56.32,55956.0,54.3891,54.4084,54.2446,54.2639,55956.0
2023-03-10 15:40:00,56.32,56.34,56.21,56.24,59632.0,54.2639,54.2832,54.1579,54.1868,59632.0
2023-03-10 15:45:00,56.23,56.27,56.14,56.19,56321.0,54.1772,54.2157,54.0905,54.1386,56321.0
2023-03-10 15:50:00,56.18,56.36,56.18,56.3,103451.0,54.129,54.3024,54.129,54.2446,103451.0
2023-03-10 15:55:00,56.29,56.31,56.19,56.21,251195.0,54.235,54.2543,54.1386,54.1579,251195.0
2023-03-13 09:30:00,55.2,55.56,55.08,55.48,109586.0,53.1848,53.5316,53.0692,53.4546,109586.0
2023-03-13 09:35:00,55.46,55.69,55.17,55.32,46127.0,53.4353,53.6569,53.1559,53.3004,46127.0
2023-03-13 09:40:00,55.34,55.46,55.07,55.45,78484.0,53.3197,53.4353,53.0595,53.4257,78484.0
2023-03-13 09:45:00,55.4,56.0,55.4,55.94,26958.0,53.3775,53.9556,53.3775,53.8978,26958.0
2023-03-13 09:50:00,55.97,56.14,55.62,55.72,36331.0,53.9267,54.0905,53.5894,53.6858,36331.0
2023-03-13 09:55:00,55.69,56.13,55.63,55.88,43075.0,53.6569,54.0808,53.5991,53.84,43075.0
2023-03-13 10:00:00,55.89,55.89,55.62,55.84,57208.0,53.8496,53.8496,53.5894,53.8014,57208.0
2023-03-13 10:05:00,55.79,56.11,55.67,56.02,80111.0,53.7532,54.0616,53.6376,53.9748,80111.0
2023-03-13 10:10:00,56.05,56.31,56.03,56.23,49969.0,54.0037,54.2543,53.9845,54.1772,49969.0
2023-03-13 10:15:00,56.2,56.37,56.05,56.13,68468.0,54.1483,54.3121,54.0037,54.0808,68468.0
2023-03-13 10:20:00,56.11,56.14,55.72,55.86,38149.0,54.0616,54.0905,53.6858,53.8207,38149.0
2023-03-13 10:25:00,55.88,56.06,55.72,55.78,78252.0,53.84,54.0134,53.6858,53.7436,78252.0
2023-03-13 10:30:00,55.77,56.17,55.65,56.14,84012.0,53.734,54.1194,53.6183,54.0905,84012.0
2023-03-13 10:35:00,56.16,56.18,55.81,55.92,18639.0,54.1097,54.129,53.7725,53.8785,18639.0
2023-03-13 10:40:00,55.93,55.94,55.61,55.78,20023.0,53.8881,53.8978,53.5798,53.7436,20023.0
2023-03-13 10:45:00,55.79,55.89,55.74,55.84,14092.0,53.7532,53.8496,53.7051,53.8014,14092.0
2023-03-13 10:50:00,55.83,55.91,55.69,55.86,26232.0,53.7918,53.8689,53.6569,53.8207,26232.0
2023-03-13 10:55:00,55.91,56.13,55.91,56.11,61135.0,53.8689,54.0808,53.8689,54.0616,61135.0
2023-03-13 11:00:00,56.12,56.2,55.87,55.87,45534.0,54.0712,54.1483,53.8303,53.8303,45534.0
2023-03-13 11:05:00,55.86,55.94,55.75,55.84,25049.0,53.8207,53.8978,53.7147,53.8014,25049.0
2023-03-13 11:10:00,55.84,56.14,55.83,55.97,20143.0,53.8014,54.0905,53.7918,53.9267,20143.0
2023-03-13 11:15:00,55.97,56.21,55.94,56.21,27141.0,53.9267,54.1579,53.8978,54.1579,27141.0
2023-03-13 11:20:00,56.23,56.36,56.1,56.18,25134.0,54.1772,54.3024,54.0519,54.129,25134.0
2023-03-13 11:25:00,56.18,56.23,56.04,56.15,27570.0,54.129,54.1772,53.9941,54.1001,27570.0
2023-03-13 11:30:00,56.12,56.13,55.8,55.83,23581.0,54.0712,54.0808,53.7629,53.7918,23581.0
2023-03-13 11:35:00,55.83,55.91,55.54,55.62,20017.0,53.7918,53.8689,53.5124,53.5894,20017.0
2023-03-13 11:40:00,55.6,55.77,55.6,55.76,29100.0,53.5702,53.734,53.5702,53.7243,29100.0
2023-03-13 11:45:00,55.75,55.96,55.69,55.94,30179.0,53.7147,53.917,53.6569,53.8978,30179.0
2023-03-13 11:50:00,55.94,56.12,55.84,55.85,47008.0,53.8978,54.0712,53.8014,53.811,47008.0
2023-03-13 11:55:00,55.84,56.0,55.8,55.99,22762.0,53.8014,53.9556,53.7629,53.9459,22762.0
2023-03-13 12:00:00,55.99,56.16,55.84,55.94,31463.0,53.9459,54.1097,53.8014,53.8978,31463.0
2023-03-13 12:05:00,55.95,56.13,55.94,56.05,15350.0,53.9074,54.0808,53.8978,54.0037,15350.0
2023-03-13 12:10:00,56.05,56.06,55.86,55.93,11175.0,54.0037,54.0134,53.8207,53.8881,11175.0
2023-03-13 12:15:00,55.9,56.01,55.82,55.84,23126.0,53.8592,53.9652,53.7821,53.8014,23126.0
2023-03-13 12:20:00,55.84,55.96,55.84,55.87,26204.0,53.8014,53.917,53.8014,53.8303,26204.0
2023-03-13 12:25:00,55.86,55.95,55.81,55.93,15959.0,53.8207,53.9074,53.7725,53.8881,15959.0
2023-03-13 12:30:00,55.93,55.94,55.77,55.78,18018.0,53.8881,53.8978,53.734,53.7436,18018.0
2023-03-13 12:35:00,55.79,55.95,55.79,55.91,16592.0,53.7532,53.9074,53.7532,53.8689,16592.0
2023-03-13 12:40:00,55.9,56.1,55.9,55.99,42859.0,53.8592,54.0519,53.8592,53.9459,42859.0
2023-03-13 12:45:00,55.98,55.98,55.78,55.81,58959.0,53.9363,53.9363,53.7436,53.7725,58959.0
2023-03-13 12:50:00,55.81,55.94,55.76,55.92,34987.0,53.7725,53.8978,53.7243,53.8785,34987.0
2023-03-13 12:55:00,55.9,55.96,55.85,55.94,20177.0,53.8592,53.917,53.811,53.8978,20177.0
2023-03-13 13:00:00,56.0,56.11,55.91,56.05,25868.0,53.9556,54.0616,53.8689,54.0037,25868.0
2023-03-13 13:05:00,56.03,56.19,56.03,56.15,26467.0,53.9845,54.1386,53.9845,54.1001,26467.0
2023-03-13 13:10:00,56.17,56.24,56.12,56.24,25154.0,54.1194,54.1868,54.0712,54.1868,25154.0
2023-03-13 13:15:00,56.24,56.31,56.15,56.17,36692.0,54.1868,54.2543,54.1001,54.1194,36692.0
2023-03-13 13:20:00,56.16,56.17,56.01,56.06,21279.0,54.1097,54.1194,53.9652,54.0134,21279.0
2023-03-13 13:25:00,56.05,56.13,56.03,56.11,15317.0,54.0037,54.0808,53.9845,54.0616,15317.0
2023-03-13 13:30:00,56.12,56.15,56.04,56.04,17391.0,54.0712,54.1001,53.9941,53.9941,17391.0
2023-03-13 13:35:00,56.03,56.32,56.01,56.26,18762.0,53.9845,54.2639,53.9652,54.2061,18762.0
2023-03-13 13:40:00,56.26,56.3,56.13,56.24,20106.0,54.2061,54.2446,54.0808,54.1868,20106.0
2023-03-13 13:45:00,56.23,56.24,56.13,56.16,16076.0,54.1772,54.1868,54.0808,54.1097,16076.0
2023-03-13 13:50:00,56.16,56.16,56.09,56.11,16247.0,54.1097,54.1097,54.0423,54.0616,16247.0
2023-03-13 13:55:00,56.1,56.24,56.1,56.21,13670.0,54.0519,54.1868,54.0519,54.1579,13670.0
2023-03-13 14:00:00,56.22,56.31,56.19,56.26,20490.0,54.1675,54.2543,54.1386,54.2061,20490.0
2023-03-13 14:05:00,56.28,56.33,56.2,56.2,17652.0,54.2254,54.2735,54.1483,54.1483,17652.0
2023-03-13 14:10:00,56.18,56.27,56.17,56.21,25556.0,54.129,54.2157,54.1194,54.1579,25556.0
2023-03-13 14:15:00,56.22,56.27,56.14,56.16,17522.0,54.1675,54.2157,54.0905,54.1097,17522.0
2023-03-13 14:20:00,56.14,56.18,56.07,56.13,16328.0,54.0905,54.129,54.023,54.0808,16328.0
2023-03-13 14:25:00,56.14,56.19,56.02,56.14,22310.0,54.0905,54.1386,53.9748,54.0905,22310.0
2023-03-13 14:30:00,56.15,56.23,56.13,56.19,20742.0,54.1001,54.1772,54.0808,54.1386,20742.0
2023-03-13 14:35:00,56.19,56.19,56.0,56.05,23734.0,54.1386,54.1386,53.9556,54.0037,23734.0
2023-03-13 14:40:00,56.07,56.17,56.04,56.1,13430.0,54.023,54.1194,53.9941,54.0519,13430.0
2023-03-13 14:45:00,56.09,56.13,56.04,56.1,12755.0,54.0423,54.0808,53.9941,54.0519,12755.0
2023-03-13 14:50:00,56.1,56.15,56.08,56.14,15785.0,54.0519,54.1001,54.0327,54.0905,15785.0
2023-03-13 14:55:00,56.15,56.17,56.08,56.14,14688.0,54.1001,54.1194,54.0327,54.0905,14688.0
2023-03-13 15:00:00,56.13,56.22,56.11,56.11,51603.0,54.0808,54.1675,54.0616,54.0616,51603.0
2023-03-13 15:05:00,56.12,56.24,56.12,56.13,17456.0,54.0712,54.1868,54.0712,54.0808,17456.0
2023-03-13 15:10:00,56.13,56.25,56.11,56.22,19371.0,54.0808,54.1964,54.0616,54.1675,19371.0
2023-03-13 15:15:00,56.23,56.25,56.07,56.08,25824.0,54.1772,54.1964,54.023,54.0327,25824.0
2023-03-13 15:20:00,56.08,56.08,55.94,55.95,41204.0,54.0327,54.0327,53.8978,53.9074,41204.0
2023-03-13 15:25:00,55.95,55.95,55.85,55.95,39498.0,53.9074,53.9074,53.811,53.9074,39498.0
2023-03-13 15:30:00,55.94,56.08,55.94,56.07,48010.0,53.8978,54.0327,53.8978,54.023,48010.0
2023-03-13 15:35:00,56.07,56.14,56.05,56.13,41365.0,54.023,54.0905,54.0037,54.0808,41365.0
2023-03-13 15:40:00,56.14,56.23,56.11,56.16,45759.0,54.0905,54.1772,54.0616,54.1097,45759.0
2023-03-13 15:45:00,56.16,56.2,56.01,56.01,71215.0,54.1097,54.1483,53.9652,53.9652,71215.0
2023-03-13 15:50:00,56.0,56.01,55.83,55.85,95149.0,53.9556,53.9652,53.7918,53.811,95149.0
2023-03-13 15:55:00,55.85,55.95,55.79,55.94,265760.0,53.811,53.9074,53.7532,53.8978,265760.0
2023-03-14 09:30:00,56.46,56.54,56.05,56.05,110167.0,54.3988,54.4759,54.0037,54.0037,110167.0
2023-03-14 09:35:00,56.13,56.57,56.11,56.53,52420.0,54.0808,54.5048,54.0616,54.4662,52420.0
2023-03-14 09:40:00,56.52,56.79,56.48,56.64,39154.0,54.4566,54.7167,54.418,54.5722,39154.0
2023-03-14 09:45:00,56.63,56.73,56.54,56.69,48361.0,54.5626,54.6589,54.4759,54.6204,48361.0
2023-03-14 09:50:00,56.67,56.67,56.38,56.42,48016.0,54.6011,54.6011,54.3217,54.3602,48016.0
2023-03-14 09:55:00,56.4,56.42,56.2,56.36,43393.0,54.341,54.3602,54.1483,54.3024,43393.0
2023-03-14 10:00:00,56.37,56.51,56.26,56.32,27480.0,54.3121,54.447,54.2061,54.2639,27480.0
2023-03-14 10:05:00,56.33,56.33,56.15,56.2,30386.0,54.2735,54.2735,54.1001,54.1483,30386.0
2023-03-14 10:10:00,56.19,56.19,56.02,56.18,51953.0,54.1386,54.1386,53.9748,54.129,51953.0
2023-03-14 10:15:00,56.18,56.28,56.14,56.15,36343.0,54.129,54.2254,54.0905,54.1001,36343.0
2023-03-14 10:20:00,56.14,56.25,56.06,56.2,54240.0,54.0905,54.1964,54.0134,54.1483,54240.0
2023-03-14 10:25:00,56.19,56.35,56.18,56.34,90560.0,54.1386,54.2928,54.129,54.2832,90560.0
2023-03-14 10:30:00,56.35,56.45,56.28,56.41,51027.0,54.2928,54.3891,54.2254,54.3506,51027.0
2023-03-14 10:35:00,56.41,56.41,56.27,56.27,31405.0,54.3506,54.3506,54.2157,54.2157,31405.0
2023-03-14 10:40:00,56.28,56.37,56.21,56.23,31310.0,54.2254,54.3121,54.1579,54.1772,31310.0
2023-03-14 10:45:00,56.23,56.28,56.2,56.22,37707.0,54.1772,54.2254,54.1483,54.1675,37707.0
2023-03-14 10:50:00,56.22,56.23,56.0,56.03,34524.0,54.1675,54.1772,53.9556,53.9845,34524.0
2023-03-14 10:55:00,56.01,56.09,55.93,55.98,51826.0,53.9652,54.0423,53.8881,53.9363,51826.0
2023-03-14 11:00:00,55.98,56.22,55.98,56.14,28593.0,53.9363,54.1675,53.9363,54.0905,28593.0
2023-03-14 11:05:00,56.14,56.24,56.14,56.15,39044.0,54.0905,54.1868,54.0905,54.1001,39044.0
2023-03-14 11:10:00,56.14,56.19,56.1,56.11,27034.0,54.0905,54.1386,54.0519,54.0616,27034.0
2023-03-14 11:15:00,56.1,56.19,56.1,56.14,24593.0,54.0519,54.1386,54.0519,54.0905,24593.0
2023-03-14 11:20:00,56.15,56.19,56.08,56.16,26950.0,54.1001,54.1386,54.0327,54.1097,26950.0
2023-03-14 11:25:00,56.16,56.17,56.0,56.02,22960.0,54.1097,54.1194,53.9556,53.9748,22960.0
2023-03-14 11:30:00,56.04,56.11,55.98,56.0,35958.0,53.9941,54.0616,53.9363,53.9556,35958.0
2023-03-14 11:35:00,56.0,56.03,55.9,55.98,20011.0,53.9556,53.9845,53.8592,53.9363,20011.0
2023-03-14 11:40:00,55.98,56.0,55.87,55.91,41402.0,53.9363,53.9556,53.8303,53.8689,41402.0
2023-03-14 11:45:00,55.93,56.09,55.85,56.08,57308.0,53.8881,54.0423,53.811,54.0327,57308.0
2023-03-14 11:50:00,56.08,56.14,56.04,56.09,19481.0,54.0327,54.0905,53.9941,54.0423,19481.0
2023-03-14 11:55:00,56.08,56.12,56.02,56.04,32686.0,54.0327,54.0712,53.9748,53.9941,32686.0
2023-03-14 12:00:00,56.03,56.08,55.97,55.97,55800.0,53.9845,54.0327,53.9267,53.9267,55800.0
2023-03-14 12:05:00,55.98,55.99,55.89,55.96,25446.0,53.9363,53.9459,53.8496,53.917,25446.0
2023-03-14 12:10:00,55.97,55.98,55.89,55.91,38218.0,53.9267,53.9363,53.8496,53.8689,38218.0
2023-03-14 12:15:00,55.9,56.0,55.9,55.92,21507.0,53.8592,53.9556,53.8592,53.8785,21507.0
2023-03-14 12:20:00,55.91,55.95,55.83,55.83,18128.0,53.8689,53.9074,53.7918,53.7918,18128.0
2023-03-14 12:25:00,55.82,55.92,55.78,55.88,25118.0,53.7821,53.8785,53.7436,53.84,25118.0
2023-03-14 12:30:00,55.87,55.92,55.86,55.89,14511.0,53.8303,53.8785,53.8207,53.8496,14511.0
2023-03-14 12:35:00,55.89,55.96,55.89,55.96,33761.0,53.8496,53.917,53.8496,53.917,33761.0
2023-03-14 12:40:00,55.96,55.97,55.86,55.87,24643.0,53.917,53.9267,53.8207,53.8303,24643.0
2023-03-14 12:45:00,55.86,55.94,55.81,55.93,21807.0,53.8207,53.8978,53.7725,53.8881,21807.0
2023-03-14 12:50:00,55.94,55.97,55.87,55.9,24640.0,53.8978,53.9267,53.8303,53.8592,24640.0
2023-03-14 12:55:00,55.9,55.92,55.82,55.9,21793.0,53.8592,53.8785,53.7821,53.8592,21793.0
2023-03-14 13:00:00,55.9,55.96,55.89,55.95,21801.0,53.8592,53.917,53.8496,53.9074,21801.0
2023-03-14 13:05:00,55.95,55.96,55.79,55.81,18135.0,53.9074,53.917,53.7532,53.7725,18135.0
2023-03-14 13:10:00,55.8,55.84,55.76,55.78,23870.0,53.7629,53.8014,53.7243,53.7436,23870.0
2023-03-14 13:15:00,55.76,55.79,55.57,55.65,117644.0,53.7243,53.7532,53.5413,53.6183,117644.0
2023-03-14 13:20:00,55.63,55.65,55.54,55.62,39414.0,53.5991,53.6183,53.5124,53.5894,39414.0
2023-03-14 13:25:00,55.61,55.71,55.6,55.67,37861.0,53.5798,53.6762,53.5702,53.6376,37861.0
2023-03-14 13:30:00,55.66,55.77,55.64,55.67,25301.0,53.628,53.734,53.6087,53.6376,25301.0
2023-03-14 13:35:00,55.67,55.79,55.66,55.74,37005.0,53.6376,53.7532,53.628,53.7051,37005.0
2023-03-14 13:40:00,55.74,55.91,55.74,55.78,46674.0,53.7051,53.8689,53.7051,53.7436,46674.0
2023-03-14 13:45:00,55.78,55.87,55.78,55.83,24677.0,53.7436,53.8303,53.7436,53.7918,24677.0
2023-03-14 13:50:00,55.82,55.92,55.81,55.88,20995.0,53.7821,53.8785,53.7725,53.84,20995.0
2023-03-14 13:55:00,55.87,55.88,55.82,55.86,19543.0,53.8303,53.84,53.7821,53.8207,19543.0
2023-03-14 14:00:00,55.87,55.92,55.78,55.79,15199.0,53.8303,53.8785,53.7436,53.7532,15199.0
2023-03-14 14:05:00,55.78,55.79,55.66,55.72,15138.0,53.7436,53.7532,53.628,53.6858,15138.0
2023-03-14 14:10:00,55.74,55.75,55.7,55.7,25010.0,53.7051,53.7147,53.6665,53.6665,25010.0
2023-03-14 14:15:00,55.71,55.73,55.63,55.72,20993.0,53.6762,53.6954,53.5991,53.6858,20993.0
2023-03-14 14:20:00,55.72,55.73,55.62,55.72,19151.0,53.6858,53.6954,53.5894,53.6858,19151.0
2023-03-14 14:25:00,55.71,55.82,55.7,55.78,24208.0,53.6762,53.7821,53.6665,53.7436,24208.0
2023-03-14 14:30:00,55.78,55.86,55.76,55.85,34604.0,53.7436,53.8207,53.7243,53.811,34604.0
2023-03-14 14:35:00,55.85,55.9,55.83,55.86,58404.0,53.811,53.8592,53.7918,53.8207,58404.0
2023-03-14 14:40:00,55.87,55.91,55.82,55.91,36975.0,53.8303,53.8689,53.7821,53.8689,36975.0
2023-03-14 14:45:00,55.89,56.05,55.87,55.97,35252.0,53.8496,54.0037,53.8303,53.9267,35252.0
2023-03-14 14:50:00,55.97,56.02,55.95,55.97,23565.0,53.9267,53.9748,53.9074,53.9267,23565.0
2023-03-14 14:55:00,55.98,55.99,55.85,55.86,23379.0,53.9363,53.9459,53.811,53.8207,23379.0
2023-03-14 15:00:00,55.86,55.94,55.85,55.9,30901.0,53.8207,53.8978,53.811,53.8592,30901.0
2023-03-14 15:05:00,55.9,55.9,55.71,55.75,36542.0,53.8592,53.8592,53.6762,53.7147,36542.0
2023-03-14 15:10:00,55.75,55.75,55.66,55.69,37203.0,53.7147,53.7147,53.628,53.6569,37203.0
2023-03-14 15:15:00,55.69,55.74,55.65,55.72,40807.0,53.6569,53.7051,53.6183,53.6858,40807.0
2023-03-14 15:20:00,55.71,55.73,55.61,55.64,29907.0,53.6762,53.6954,53.5798,53.6087,29907.0
2023-03-14 15:25:00,55.65,55.7,55.63,55.67,38539.0,53.6183,53.6665,53.5991,53.6376,38539.0
2023-03-14 15:30:00,55.68,55.83,55.64,55.79,51843.0,53.6473,53.7918,53.6087,53.7532,51843.0
2023-03-14 15:35:00,55.79,55.86,55.76,55.77,49507.0,53.7532,53.8207,53.7243,53.734,49507.0
2023-03-14 15:40:00,55.76,55.82,55.74,55.77,86133.0,53.7243,53.7821,53.7051,53.734,86133.0
2023-03-14 15:45:00,55.77,55.82,55.73,55.77,66572.0,53.734,53.7821,53.6954,53.734,66572.0
2023-03-14 15:50:00,55.78,55.8,55.68,55.7,139170.0,53.7436,53.7629,53.6473,53.6665,139170.0
2023-03-14 15:55:00,55.7,55.92,55.68,55.88,207265.0,53.6665,53.8785,53.6473,53.84,207265.0
2023-03-15 09:30:00,54.54,54.66,54.05,54.54,118195.0,52.5489,52.6645,52.0768,52.5489,118195.0
2023-03-15 09:35:00,54.51,54.57,54.07,54.09,32906.0,52.52,52.5778,52.096,52.1153,32906.0
2023-03-15 09:40:00,54.08,54.44,54.03,54.29,35511.0,52.1057,52.4525,52.0575,52.308,35511.0
2023-03-15 09:45:00,54.28,54.32,53.83,53.86,70692.0,52.2984,52.3369,51.8648,51.8937,70692.0
2023-03-15 09:50:00,53.87,53.87,53.42,53.59,89295.0,51.9033,51.9033,51.4698,51.6336,89295.0
2023-03-15 09:55:00,53.58,53.61,53.25,53.52,116876.0,51.6239,51.6528,51.306,51.5661,116876.0
2023-03-15 10:00:00,53.51,53.52,53.18,53.34,82274.0,51.5565,51.5661,51.2385,51.3927,82274.0
2023-03-15 10:05:00,53.32,53.39,53.08,53.12,83329.0,51.3734,51.4409,51.1422,51.1807,83329.0
2023-03-15 10:10:00,53.1,53.21,52.97,53.02,95695.0,51.1614,51.2674,51.0362,51.0844,95695.0
2023-03-15 10:15:00,53.05,53.1,52.86,53.07,77905.0,51.1133,51.1614,50.9302,51.1325,77905.0
2023-03-15 10:20:00,53.09,53.12,52.77,52.9,82726.0,51.1518,51.1807,50.8435,50.9687,82726.0
2023-03-15 10:25:00,52.91,53.16,52.9,53.08,37488.0,50.9784,51.2193,50.9687,51.1422,37488.0
2023-03-15 10:30:00,53.07,53.11,52.78,52.82,18957.0,51.1325,51.1711,50.8531,50.8917,18957.0
2023-03-15 10:35:00,52.79,52.86,52.65,52.69,30192.0,50.8628,50.9302,50.7279,50.7664,30192.0
2023-03-15 10:40:00,52.7,52.74,52.43,52.52,98848.0,50.776,50.8146,50.5159,50.6026,98848.0
2023-03-15 10:45:00,52.55,52.64,52.39,52.5,72028.0,50.6315,50.7182,50.4774,50.5833,72028.0
2023-03-15 10:50:00,52.5,52.6,52.42,52.6,87179.0,50.5833,50.6797,50.5063,50.6797,87179.0
2023-03-15 10:55:00,52.61,52.61,52.37,52.48,73055.0,50.6893,50.6893,50.4581,50.5641,73055.0
2023-03-15 11:00:00,52.47,52.52,52.38,52.42,74651.0,50.5544,50.6026,50.4677,50.5063,74651.0
2023-03-15 11:05:00,52.43,52.47,52.22,52.27,51109.0,50.5159,50.5544,50.3136,50.3617,51109.0
2023-03-15 11:10:00,52.27,52.36,52.23,52.26,69389.0,50.3617,50.4485,50.3232,50.3521,69389.0
2023-03-15 11:15:00,52.26,52.27,52.08,52.1,89111.0,50.3521,50.3617,50.1787,50.198,89111.0
2023-03-15 11:20:00,52.09,52.09,51.86,51.89,143864.0,50.1883,50.1883,49.9667,49.9956,143864.0
2023-03-15 11:25:00,51.89,52.32,51.82,52.3,135868.0,49.9956,50.4099,49.9282,50.3907,135868.0
2023-03-15 11:30:00,52.32,52.85,52.31,52.77,104242.0,50.4099,50.9206,50.4003,50.8435,104242.0
2023-03-15 11:35:00,52.75,52.84,52.45,52.62,55838.0,50.8242,50.9109,50.5352,50.699,55838.0
2023-03-15 11:40:00,52.63,53.03,52.62,52.97,55910.0,50.7086,51.094,50.699,51.0362,55910.0
2023-03-15 11:45:00,52.98,53.18,52.96,53.06,87881.0,51.0458,51.2385,51.0266,51.1229,87881.0
2023-03-15 11:50:00,53.06,53.13,52.95,53.04,46477.0,51.1229,51.1903,51.0169,51.1036,46477.0
2023-03-15 11:55:00,53.05,53.05,52.85,52.88,42130.0,51.1133,51.1133,50.9206,50.9495,42130.0
2023-03-15 12:00:00,52.87,52.94,52.81,52.84,41451.0,50.9398,51.0073,50.882,50.9109,41451.0
2023-03-15 12:05:00,52.82,52.85,52.59,52.66,39962.0,50.8917,50.9206,50.6701,50.7375,39962.0
2023-03-15 12:10:00,52.66,52.67,52.48,52.64,29669.0,50.7375,50.7471,50.5641,50.7182,29669.0
2023-03-15 12:15:00,52.63,52.7,52.53,52.6,33194.0,50.7086,50.776,50.6123,50.6797,33194.0
2023-03-15 12:20:00,52.6,52.65,52.43,52.45,38191.0,50.6797,50.7279,50.5159,50.5352,38191.0
2023-03-15 12:25:00,52.43,52.47,52.37,52.42,32457.0,50.5159,50.5544,50.4581,50.5063,32457.0
2023-03-15 12:30:00,52.44,52.54,52.41,52.47,50031.0,50.5255,50.6219,50.4966,50.5544,50031.0
2023-03-15 12:35:00,52.48,52.5,52.33,52.38,35893.0,50.5641,50.5833,50.4196,50.4677,35893.0
2023-03-15 12:40:00,52.37,52.43,52.27,52.37,51241.0,50.4581,50.5159,50.3617,50.4581,51241.0
2023-03-15 12:45:00,52.38,52.75,52.37,52.75,22084.0,50.4677,50.8242,50.4581,50.8242,22084.0
2023-03-15 12:50:00,52.75,52.75,52.53,52.58,25445.0,50.8242,50.8242,50.6123,50.6604,25445.0
2023-03-15 12:55:00,52.58,52.58,52.45,52.57,32042.0,50.6604,50.6604,50.5352,50.6508,32042.0
2023-03-15 13:00:00,52.57,52.59,52.26,52.26,29949.0,50.6508,50.6701,50.3521,50.3521,29949.0
2023-03-15 13:05:00,52.26,52.47,52.26,52.39,39175.0,50.3521,50.5544,50.3521,50.4774,39175.0
2023-03-15 13:10:00,52.39,52.52,52.39,52.46,32803.0,50.4774,50.6026,50.4774,50.5448,32803.0
2023-03-15 13:15:00,52.45,52.52,52.43,52.48,27139.0,50.5352,50.6026,50.5159,50.5641,27139.0
2023-03-15 13:20:00,52.49,52.53,52.43,52.47,22453.0,50.5737,50.6123,50.5159,50.5544,22453.0
2023-03-15 13:25:00,52.47,52.5,52.43,52.43,25849.0,50.5544,50.5833,50.5159,50.5159,25849.0
2023-03-15 13:30:00,52.43,52.43,52.29,52.4,37484.0,50.5159,50.5159,50.381,50.487,37484.0
2023-03-15 13:35:00,52.42,52.46,52.24,52.26,33029.0,50.5063,50.5448,50.3328,50.3521,33029.0
2023-03-15 13:40:00,52.26,52.31,52.2,52.31,38265.0,50.3521,50.4003,50.2943,50.4003,38265.0
2023-03-15 13:45:00,52.3,52.32,52.1,52.13,44972.0,50.3907,50.4099,50.198,50.2269,44972.0
2023-03-15 13:50:00,52.12,52.32,52.1,52.28,39729.0,50.2172,50.4099,50.198,50.3714,39729.0
2023-03-15 13:55:00,52.28,52.46,52.25,52.46,34227.0,50.3714,50.5448,50.3425,50.5448,34227.0
2023-03-15 14:00:00,52.46,52.62,52.44,52.57,89282.0,50.5448,50.699,50.5255,50.6508,89282.0
2023-03-15 14:05:00,52.56,52.93,52.55,52.87,38292.0,50.6412,50.9977,50.6315,50.9398,38292.0
2023-03-15 14:10:00,52.88,52.91,52.8,52.8,38871.0,50.9495,50.9784,50.8724,50.8724,38871.0
2023-03-15 14:15:00,52.79,52.9,52.71,52.9,34736.0,50.8628,50.9687,50.7857,50.9687,34736.0
2023-03-15 14:20:00,52.91,52.97,52.82,52.93,71002.0,50.9784,51.0362,50.8917,50.9977,71002.0
2023-03-15 14:25:00,52.92,53.26,52.89,53.07,104722.0,50.988,51.3156,50.9591,51.1325,104722.0
2023-03-15 14:30:00,53.07,53.16,52.95,53.1,48629.0,51.1325,51.2193,51.0169,51.1614,48629.0
2023-03-15 14:35:00,53.12,53.2,53.05,53.11,29276.0,51.1807,51.2578,51.1133,51.1711,29276.0
2023-03-15 14:40:00,53.1,53.22,53.09,53.2,20901.0,51.1614,51.2771,51.1518,51.2578,20901.0
2023-03-15 14:45:00,53.2,53.21,53.05,53.08,34397.0,51.2578,51.2674,51.1133,51.1422,34397.0
2023-03-15 14:50:00,53.07,53.24,52.99,53.24,28042.0,51.1325,51.2963,51.0555,51.2963,28042.0
2023-03-15 14:55:00,53.24,53.31,53.18,53.27,42508.0,51.2963,51.3638,51.2385,51.3252,42508.0
2023-03-15 15:00:00,53.27,53.38,53.26,53.32,40099.0,51.3252,51.4312,51.3156,51.3734,40099.0
2023-03-15 15:05:00,53.33,53.38,53.16,53.16,65054.0,51.383,51.4312,51.2193,51.2193,65054.0
2023-03-15 15:10:00,53.17,53.26,53.09,53.16,29830.0,51.2289,51.3156,51.1518,51.2193,29830.0
2023-03-15 15:15:00,53.16,53.21,53.1,53.12,27024.0,51.2193,51.2674,51.1614,51.1807,27024.0
2023-03-15 15:20:00,53.09,53.18,53.05,53.15,36247.0,51.1518,51.2385,51.1133,51.2096,36247.0
2023-03-15 15:25:00,53.16,53.19,53.05,53.13,44289.0,51.2193,51.2482,51.1133,51.1903,44289.0
2023-03-15 15:30:00,53.13,53.18,53.0,53.02,57628.0,51.1903,51.2385,51.0651,51.0844,57628.0
2023-03-15 15:35:00,53.03,53.03,52.88,53.0,78908.0,51.094,51.094,50.9495,51.0651,78908.0
2023-03-15 15:40:00,52.98,53.05,52.9,53.02,73064.0,51.0458,51.1133,50.9687,51.0844,73064.0
2023-03-15 15:45:00,53.01,53.07,52.88,52.89,103521.0,51.0747,51.1325,50.9495,50.9591,103521.0
2023-03-15 15:50:00,52.88,52.93,52.79,52.84,156752.0,50.9495,50.9977,50.8628,50.9109,156752.0
2023-03-15 15:55:00,52.85,53.14,52.85,53.14,350818.0,50.9206,51.2,50.9206,51.2,350818.0
2023-03-16 09:30:00,52.94,52.99,52.32,52.96,119749.0,51.0073,51.0555,50.4099,51.0266,119749.0
2023-03-16 09:35:00,52.99,53.2,52.86,53.17,65169.0,51.0555,51.2578,50.9302,51.2289,65169.0
2023-03-16 09:40:00,53.18,53.48,53.16,53.48,51322.0,51.2385,51.5276,51.2193,51.5276,51322.0
2023-03-16 09:45:00,53.5,53.6,53.2,53.25,33246.0,51.5468,51.6432,51.2578,51.306,33246.0
2023-03-16 09:50:00,53.26,53.55,53.2,53.55,50178.0,51.3156,51.595,51.2578,51.595,50178.0
2023-03-16 09:55:00,53.52,53.71,53.47,53.66,39534.0,51.5661,51.7492,51.5179,51.701,39534.0
2023-03-16 10:00:00,53.66,53.73,53.52,53.59,36387.0,51.701,51.7684,51.5661,51.6336,36387.0
2023-03-16 10:05:00,53.58,53.58,53.32,53.32,22899.0,51.6239,51.6239,51.3734,51.3734,22899.0
2023-03-16 10:10:00,53.34,53.39,53.24,53.3,22301.0,51.3927,51.4409,51.2963,51.3541,22301.0
2023-03-16 10:15:00,53.3,53.3,52.99,53.06,29039.0,51.3541,51.3541,51.0555,51.1229,29039.0
2023-03-16 10:20:00,53.05,53.22,53.05,53.11,47326.0,51.1133,51.2771,51.1133,51.1711,47326.0
2023-03-16 10:25:00,53.14,53.29,53.09,53.27,35955.0,51.2,51.3445,51.1518,51.3252,35955.0
2023-03-16 10:30:00,53.3,53.52,53.26,53.38,15833.0,51.3541,51.5661,51.3156,51.4312,15833.0
2023-03-16 10:35:00,53.39,53.46,53.36,53.37,11020.0,51.4409,51.5083,51.412,51.4216,11020.0
2023-03-16 10:40:00,53.4,53.54,53.37,53.5,23435.0,51.4505,51.5854,51.4216,51.5468,23435.0
2023-03-16 10:45:00,53.5,53.64,53.5,53.6,44299.0,51.5468,51.6817,51.5468,51.6432,44299.0
2023-03-16 10:50:00,53.61,53.8,53.61,53.78,23850.0,51.6528,51.8359,51.6528,51.8166,23850.0
2023-03-16 10:55:00,53.78,53.85,53.74,53.85,22998.0,51.8166,51.8841,51.7781,51.8841,22998.0
2023-03-16 11:00:00,53.87,53.95,53.82,53.85,91034.0,51.9033,51.9804,51.8552,51.8841,91034.0
2023-03-16 11:05:00,53.84,53.89,53.7,53.83,24095.0,51.8744,51.9226,51.7395,51.8648,24095.0
2023-03-16 11:10:00,53.8,53.84,53.72,53.8,33796.0,51.8359,51.8744,51.7588,51.8359,33796.0
2023-03-16 11:15:00,53.78,53.87,53.77,53.83,24576.0,51.8166,51.9033,51.807,51.8648,24576.0
2023-03-16 11:20:00,53.82,53.94,53.77,53.85,26421.0,51.8552,51.9708,51.807,51.8841,26421.0
2023-03-16 11:25:00,53.85,54.13,53.85,54.08,60004.0,51.8841,52.1538,51.8841,52.1057,60004.0
2023-03-16 11:30:00,54.09,54.16,54.04,54.05,56146.0,52.1153,52.1827,52.0671,52.0768,56146.0
2023-03-16 11:35:00,54.04,54.14,54.04,54.1,13198.0,52.0671,52.1635,52.0671,52.1249,13198.0
2023-03-16 11:40:00,54.1,54.3,54.09,54.3,34782.0,52.1249,52.3176,52.1153,52.3176,34782.0
2023-03-16 11:45:00,54.29,54.4,54.23,54.39,16229.0,52.308,52.414,52.2502,52.4043,16229.0
2023-03-16 11:50:00,54.39,54.53,54.36,54.51,16719.0,52.4043,52.5392,52.3754,52.52,16719.0
2023-03-16 11:55:00,54.52,54.6,54.46,54.58,31963.0,52.5296,52.6067,52.4718,52.5874,31963.0
2023-03-16 12:00:00,54.58,54.67,54.55,54.67,25032.0,52.5874,52.6741,52.5585,52.6741,25032.0
2023-03-16 12:05:00,54.67,54.67,54.56,54.6,30115.0,52.6741,52.6741,52.5681,52.6067,30115.0
2023-03-16 12:10:00,54.6,54.63,54.29,54.36,77079.0,52.6067,52.6356,52.308,52.3754,77079.0
2023-03-16 12:15:00,54.36,54.53,54.33,54.52,22704.0,52.3754,52.5392,52.3465,52.5296,22704.0
2023-03-16 12:20:00,54.52,54.56,54.44,54.45,13296.0,52.5296,52.5681,52.4525,52.4622,13296.0
2023-03-16 12:25:00,54.43,54.54,54.4,54.53,15018.0,52.4429,52.5489,52.414,52.5392,15018.0
2023-03-16 12:30:00,54.53,54.53,54.42,54.45,19218.0,52.5392,52.5392,52.4333,52.4622,19218.0
2023-03-16 12:35:00,54.44,54.46,54.33,54.45,12844.0,52.4525,52.4718,52.3465,52.4622,12844.0
2023-03-16 12:40:00,54.44,54.48,54.43,54.46,15599.0,52.4525,52.4911,52.4429,52.4718,15599.0
2023-03-16 12:45:00,54.45,54.54,54.38,54.54,16501.0,52.4622,52.5489,52.3947,52.5489,16501.0
2023-03-16 12:50:00,54.51,54.66,54.51,54.55,21468.0,52.52,52.6645,52.52,52.5585,21468.0
2023-03-16 12:55:00,54.55,54.63,54.55,54.62,16051.0,52.5585,52.6356,52.5585,52.626,16051.0
2023-03-16 13:00:00,54.62,54.64,54.56,54.58,14992.0,52.626,52.6452,52.5681,52.5874,14992.0
2023-03-16 13:05:00,54.56,54.64,54.54,54.61,9544.0,52.5681,52.6452,52.5489,52.6163,9544.0
2023-03-16 13:10:00,54.61,54.63,54.58,54.58,24476.0,52.6163,52.6356,52.5874,52.5874,24476.0
2023-03-16 13:15:00,54.58,54.65,54.55,54.58,22818.0,52.5874,52.6549,52.5585,52.5874,22818.0
2023-03-16 13:20:00,54.57,54.58,54.5,54.56,38833.0,52.5778,52.5874,52.5103,52.5681,38833.0
2023-03-16 13:25:00,54.56,54.61,54.48,54.59,25329.0,52.5681,52.6163,52.4911,52.597,25329.0
2023-03-16 13:30:00,54.59,54.59,54.47,54.5,16138.0,52.597,52.597,52.4814,52.5103,16138.0
2023-03-16 13:35:00,54.48,54.52,54.44,54.51,12704.0,52.4911,52.5296,52.4525,52.52,12704.0
2023-03-16 13:40:00,54.52,54.56,54.5,54.54,18921.0,52.5296,52.5681,52.5103,52.5489,18921.0
2023-03-16 13:45:00,54.54,54.54,54.49,54.5,18697.0,52.5489,52.5489,52.5007,52.5103,18697.0
2023-03-16 13:50:00,54.48,54.5,54.36,54.5,17834.0,52.4911,52.5103,52.3754,52.5103,17834.0
2023-03-16 13:55:00,54.49,54.55,54.48,54.5,21781.0,52.5007,52.5585,52.4911,52.5103,21781.0
2023-03-16 14:00:00,54.49,54.51,54.44,54.46,16253.0,52.5007,52.52,52.4525,52.4718,16253.0
2023-03-16 14:05:00,54.47,54.47,54.38,54.45,12682.0,52.4814,52.4814,52.3947,52.4622,12682.0
2023-03-16 14:10:00,54.46,54.47,54.4,54.42,15543.0,52.4718,52.4814,52.414,52.4333,15543.0
2023-03-16 14:15:00,54.42,54.44,54.35,54.38,50215.0,52.4333,52.4525,52.3658,52.3947,50215.0
2023-03-16 14:20:00,54.38,54.51,54.37,54.48,43342.0,52.3947,52.52,52.3851,52.4911,43342.0
2023-03-16 14:25:00,54.49,54.57,54.46,54.57,34662.0,52.5007,52.5778,52.4718,52.5778,34662.0
2023-03-16 14:30:00,54.57,54.61,54.46,54.5,43708.0,52.5778,52.6163,52.4718,52.5103,43708.0
2023-03-16 14:35:00,54.51,54.61,54.5,54.59,25583.0,52.52,52.6163,52.5103,52.597,25583.0
2023-03-16 14:40:00,54.59,54.65,54.56,54.65,22617.0,52.597,52.6549,52.5681,52.6549,22617.0
2023-03-16 14:45:00,54.64,54.65,54.51,54.51,55782.0,52.6452,52.6549,52.52,52.52,55782.0
2023-03-16 14:50:00,54.51,54.52,54.43,54.51,16261.0,52.52,52.5296,52.4429,52.52,16261.0
2023-03-16 14:55:00,54.52,54.55,54.47,54.47,25299.0,52.5296,52.5585,52.4814,52.4814,25299.0
2023-03-16 15:00:00,54.48,54.48,54.41,54.44,29720.0,52.4911,52.4911,52.4236,52.4525,29720.0
2023-03-16 15:05:00,54.45,54.46,54.38,54.41,18901.0,52.4622,52.4718,52.3947,52.4236,18901.0
2023-03-16 15:10:00,54.4,54.49,54.39,54.46,21866.0,52.414,52.5007,52.4043,52.4718,21866.0
2023-03-16 15:15:00,54.46,54.49,54.41,54.44,23920.0,52.4718,52.5007,52.4236,52.4525,23920.0
2023-03-16 15:20:00,54.45,54.56,54.43,54.54,40697.0,52.4622,52.5681,52.4429,52.5489,40697.0
2023-03-16 15:25:00,54.53,54.57,54.5,54.57,37566.0,52.5392,52.5778,52.5103,52.5778,37566.0
2023-03-16 15:30:00,54.57,54.62,54.51,54.59,39504.0,52.5778,52.626,52.52,52.597,39504.0
2023-03-16 15:35:00,54.6,54.6,54.48,54.52,47907.0,52.6067,52.6067,52.4911,52.5296,47907.0
2023-03-16 15:40:00,54.51,54.58,54.47,54.56,42501.0,52.52,52.5874,52.4814,52.5681,42501.0
2023-03-16 15:45:00,54.56,54.57,54.45,54.49,53886.0,52.5681,52.5778,52.4622,52.5007,53886.0
2023-03-16 15:50:00,54.49,54.52,54.4,54.41,89383.0,52.5007,52.5296,52.414,52.4236,89383.0
2023-03-16 15:55:00,54.41,54.59,54.4,54.47,308270.0,52.4236,52.597,52.414,52.4814,308270.0
2023-03-17 09:30:00,54.22,54.22,53.76,53.93,321447.0,52.2406,52.2406,51.7973,51.9611,321447.0
2023-03-17 09:35:00,53.95,54.15,53.83,53.96,15634.0,51.9804,52.1731,51.8648,51.99,15634.0
2023-03-17 09:40:00,53.92,54.15,53.86,54.13,17455.0,51.9515,52.1731,51.8937,52.1538,17455.0
2023-03-17 09:45:00,54.13,54.13,53.87,53.91,17308.0,52.1538,52.1538,51.9033,51.9419,17308.0
2023-03-17 09:50:00,53.91,54.16,53.91,54.11,18479.0,51.9419,52.1827,51.9419,52.1346,18479.0
2023-03-17 09:55:00,54.12,54.23,54.11,54.2,13334.0,52.1442,52.2502,52.1346,52.2213,13334.0
2023-03-17 10:00:00,54.23,54.36,54.21,54.32,18889.0,52.2502,52.3754,52.2309,52.3369,18889.0
2023-03-17 10:05:00,54.31,54.35,54.2,54.3,25520.0,52.3273,52.3658,52.2213,52.3176,25520.0
2023-03-17 10:10:00,54.29,54.37,54.14,54.36,51062.0,52.308,52.3851,52.1635,52.3754,51062.0
2023-03-17 10:15:00,54.35,54.46,54.26,54.27,49635.0,52.3658,52.4718,52.2791,52.2887,49635.0
2023-03-17 10:20:00,54.27,54.35,54.22,54.25,36168.0,52.2887,52.3658,52.2406,52.2695,36168.0
2023-03-17 10:25:00,54.25,54.3,54.14,54.17,41665.0,52.2695,52.3176,52.1635,52.1924,41665.0
2023-03-17 10:30:00,54.17,54.2,53.95,53.97,21065.0,52.1924,52.2213,51.9804,51.9997,21065.0
2023-03-17 10:35:00,53.96,53.97,53.8,53.81,24853.0,51.99,51.9997,51.8359,51.8455,24853.0
2023-03-17 10:40:00,53.82,53.94,53.81,53.81,26090.0,51.8552,51.9708,51.8455,51.8455,26090.0
2023-03-17 10:45:00,53.8,53.9,53.77,53.88,16831.0,51.8359,51.9322,51.807,51.913,16831.0
2023-03-17 10:50:00,53.89,53.89,53.68,53.7,13904.0,51.9226,51.9226,51.7203,51.7395,13904.0
2023-03-17 10:55:00,53.7,53.84,53.64,53.77,18119.0,51.7395,51.8744,51.6817,51.807,18119.0
2023-03-17 11:00:00,53.77,53.8,53.66,53.68,15243.0,51.807,51.8359,51.701,51.7203,15243.0
2023-03-17 11:05:00,53.69,53.87,53.65,53.84,16920.0,51.7299,51.9033,51.6914,51.8744,16920.0
2023-03-17 11:10:00,53.83,53.94,53.83,53.93,15870.0,51.8648,51.9708,51.8648,51.9611,15870.0
2023-03-17 11:15:00,53.92,54.02,53.92,54.0,20929.0,51.9515,52.0479,51.9515,52.0286,20929.0
2023-03-17 11:20:00,54.01,54.02,53.82,53.84,18107.0,52.0382,52.0479,51.8552,51.8744,18107.0
2023-03-17 11:25:00,53.84,53.88,53.82,53.86,14749.0,51.8744,51.913,51.8552,51.8937,14749.0
2023-03-17 11:30:00,53.86,53.86,53.71,53.77,18665.0,51.8937,51.8937,51.7492,51.807,18665.0
2023-03-17 11:35:00,53.78,53.83,53.73,53.73,19783.0,51.8166,51.8648,51.7684,51.7684,19783.0
2023-03-17 11:40:00,53.72,53.72,53.63,53.7,33596.0,51.7588,51.7588,51.6721,51.7395,33596.0
2023-03-17 11:45:00,53.71,53.85,53.7,53.84,24134.0,51.7492,51.8841,51.7395,51.8744,24134.0
2023-03-17 11:50:00,53.85,53.88,53.83,53.84,28403.0,51.8841,51.913,51.8648,51.8744,28403.0
2023-03-17 11:55:00,53.84,53.92,53.82,53.91,22490.0,51.8744,51.9515,51.8552,51.9419,22490.0
2023-03-17 12:00:00,53.92,54.1,53.92,54.08,26445.0,51.9515,52.1249,51.9515,52.1057,26445.0
2023-03-17 12:05:00,54.07,54.2,54.01,54.18,30115.0,52.096,52.2213,52.0382,52.202,30115.0
2023-03-17 12:10:00,54.19,54.19,54.11,54.14,20175.0,52.2117,52.2117,52.1346,52.1635,20175.0
2023-03-17 12:15:00,54.13,54.14,54.0,54.03,19131.0,52.1538,52.1635,52.0286,52.0575,19131.0
2023-03-17 12:20:00,54.03,54.13,53.99,54.12,26083.0,52.0575,52.1538,52.019,52.1442,26083.0
2023-03-17 12:25:00,54.13,54.33,54.13,54.28,37835.0,52.1538,52.3465,52.1538,52.2984,37835.0
2023-03-17 12:30:00,54.28,54.45,54.28,54.3,44679.0,52.2984,52.4622,52.2984,52.3176,44679.0
2023-03-17 12:35:00,54.3,54.37,54.3,54.31,18134.0,52.3176,52.3851,52.3176,52.3273,18134.0
2023-03-17 12:40:00,54.32,54.35,54.3,54.32,15769.0,52.3369,52.3658,52.3176,52.3369,15769.0
2023-03-17 12:45:00,54.32,54.32,54.19,54.23,28842.0,52.3369,52.3369,52.2117,52.2502,28842.0
2023-03-17 12:50:00,54.22,54.27,54.14,54.16,20448.0,52.2406,52.2887,52.1635,52.1827,20448.0
2023-03-17 12:55:00,54.17,54.28,54.17,54.28,19951.0,52.1924,52.2984,52.1924,52.2984,19951.0
2023-03-17 13:00:00,54.28,54.34,54.26,54.29,24735.0,52.2984,52.3562,52.2791,52.308,24735.0
2023-03-17 13:05:00,54.29,54.46,54.26,54.45,33228.0,52.308,52.4718,52.2791,52.4622,33228.0
2023-03-17 13:10:00,54.43,54.55,54.41,54.52,38822.0,52.4429,52.5585,52.4236,52.5296,38822.0
2023-03-17 13:15:00,54.52,54.53,54.37,54.41,47631.0,52.5296,52.5392,52.3851,52.4236,47631.0
2023-03-17 13:20:00,54.42,54.47,54.3,54.32,17306.0,52.4333,52.4814,52.3176,52.3369,17306.0
2023-03-17 13:25:00,54.32,54.42,54.3,54.42,13230.0,52.3369,52.4333,52.3176,52.4333,13230.0
2023-03-17 13:30:00,54.42,54.55,54.4,54.51,23314.0,52.4333,52.5585,52.414,52.52,23314.0
2023-03-17 13:35:00,54.51,54.55,54.47,54.53,12070.0,52.52,52.5585,52.4814,52.5392,12070.0
2023-03-17 13:40:00,54.53,54.53,54.45,54.5,15981.0,52.5392,52.5392,52.4622,52.5103,15981.0
2023-03-17 13:45:00,54.51,54.55,54.47,54.52,17215.0,52.52,52.5585,52.4814,52.5296,17215.0
2023-03-17 13:50:00,54.52,54.58,54.48,54.58,13681.0,52.5296,52.5874,52.4911,52.5874,13681.0
2023-03-17 13:55:00,54.59,54.6,54.54,54.6,20316.0,52.597,52.6067,52.5489,52.6067,20316.0
2023-03-17 14:00:00,54.6,54.64,54.5,54.51,23973.0,52.6067,52.6452,52.5103,52.52,23973.0
2023-03-17 14:05:00,54.51,54.54,54.45,54.49,22843.0,52.52,52.5489,52.4622,52.5007,22843.0
2023-03-17 14:10:00,54.49,54.49,54.42,54.42,16490.0,52.5007,52.5007,52.4333,52.4333,16490.0
2023-03-17 14:15:00,54.42,54.52,54.4,54.45,20107.0,52.4333,52.5296,52.414,52.4622,20107.0
2023-03-17 14:20:00,54.46,54.55,54.45,54.54,20563.0,52.4718,52.5585,52.4622,52.5489,20563.0
2023-03-17 14:25:00,54.54,54.61,54.46,54.49,18689.0,52.5489,52.6163,52.4718,52.5007,18689.0
2023-03-17 14:30:00,54.48,54.57,54.48,54.54,17305.0,52.4911,52.5778,52.4911,52.5489,17305.0
2023-03-17 14:35:00,54.54,54.56,54.48,54.54,31969.0,52.5489,52.5681,52.4911,52.5489,31969.0
2023-03-17 14:40:00,54.54,54.61,54.52,54.59,24354.0,52.5489,52.6163,52.5296,52.597,24354.0
2023-03-17 14:45:00,54.61,54.62,54.53,54.54,48374.0,52.6163,52.626,52.5392,52.5489,48374.0
2023-03-17 14:50:00,54.54,54.7,54.53,54.69,35536.0,52.5489,52.703,52.5392,52.6934,35536.0
2023-03-17 14:55:00,54.7,54.75,54.68,54.75,35746.0,52.703,52.7512,52.6838,52.7512,35746.0
2023-03-17 15:00:00,54.77,54.87,54.76,54.87,38516.0,52.7705,52.8668,52.7608,52.8668,38516.0
2023-03-17 15:05:00,54.85,54.93,54.83,54.92,60197.0,52.8476,52.9246,52.8283,52.915,60197.0
2023-03-17 15:10:00,54.93,54.96,54.85,54.92,116949.0,52.9246,52.9535,52.8476,52.915,116949.0
2023-03-17 15:15:00,54.91,54.91,54.68,54.85,67184.0,52.9054,52.9054,52.6838,52.8476,67184.0
2023-03-17 15:20:00,54.86,54.98,54.82,54.98,45992.0,52.8572,52.9728,52.8187,52.9728,45992.0
2023-03-17 15:25:00,54.97,55.08,54.97,55.07,67459.0,52.9632,53.0692,52.9632,53.0595,67459.0
2023-03-17 15:30:00,55.07,55.08,54.84,54.88,73527.0,53.0595,53.0692,52.8379,52.8765,73527.0
2023-03-17 15:35:00,54.87,54.87,54.73,54.8,57575.0,52.8668,52.8668,52.7319,52.7994,57575.0
2023-03-17 15:40:00,54.81,54.87,54.75,54.85,50769.0,52.809,52.8668,52.7512,52.8476,50769.0
2023-03-17 15:45:00,54.84,54.84,54.67,54.72,67084.0,52.8379,52.8379,52.6741,52.7223,67084.0
2023-03-17 15:50:00,54.72,54.9,54.72,54.89,147899.0,52.7223,52.8957,52.7223,52.8861,147899.0
2023-03-17 15:55:00,54.9,54.9,54.66,54.69,316348.0,52.8957,52.8957,52.6645,52.6934,316348.0
2023-03-20 09:30:00,54.57,54.95,54.53,54.66,52697.0,52.5778,52.9439,52.5392,52.6645,52697.0
2023-03-20 09:35:00,54.73,54.83,54.53,54.83,24175.0,52.7319,52.8283,52.5392,52.8283,24175.0
2023-03-20 09:40:00,54.86,54.96,54.72,54.93,65051.0,52.8572,52.9535,52.7223,52.9246,65051.0
2023-03-20 09:45:00,54.93,55.21,54.74,55.18,60112.0,52.9246,53.1944,52.7416,53.1655,60112.0
2023-03-20 09:50:00,55.19,55.63,55.19,55.23,59500.0,53.1751,53.5991,53.1751,53.2137,59500.0
2023-03-20 09:55:00,55.21,55.41,55.18,55.41,33766.0,53.1944,53.3871,53.1655,53.3871,33766.0
2023-03-20 10:00:00,55.44,55.62,55.44,55.58,46357.0,53.416,53.5894,53.416,53.5509,46357.0
2023-03-20 10:05:00,55.57,55.86,55.57,55.58,86931.0,53.5413,53.8207,53.5413,53.5509,86931.0
2023-03-20 10:10:00,55.58,55.65,55.48,55.48,14877.0,53.5509,53.6183,53.4546,53.4546,14877.0
2023-03-20 10:15:00,55.51,55.54,55.28,55.28,11673.0,53.4835,53.5124,53.2619,53.2619,11673.0
2023-03-20 10:20:00,55.31,55.51,55.25,55.48,14879.0,53.2908,53.4835,53.233,53.4546,14879.0
2023-03-20 10:25:00,55.48,55.53,55.44,55.47,14078.0,53.4546,53.5027,53.416,53.4449,14078.0
2023-03-20 10:30:00,55.46,55.62,55.46,55.6,18264.0,53.4353,53.5894,53.4353,53.5702,18264.0
2023-03-20 10:35:00,55.6,55.64,55.54,55.58,12718.0,53.5702,53.6087,53.5124,53.5509,12718.0
2023-03-20 10:40:00,55.54,55.64,55.54,55.56,7377.0,53.5124,53.6087,53.5124,53.5316,7377.0
2023-03-20 10:45:00,55.55,55.76,55.55,55.74,10371.0,53.522,53.7243,53.522,53.7051,10371.0
2023-03-20 10:50:00,55.74,55.75,55.63,55.69,11320.0,53.7051,53.7147,53.5991,53.6569,11320.0
2023-03-20 10:55:00,55.69,55.76,55.66,55.76,10793.0,53.6569,53.7243,53.628,53.7243,10793.0
2023-03-20 11:00:00,55.76,55.79,55.68,55.73,12480.0,53.7243,53.7532,53.6473,53.6954,12480.0
2023-03-20 11:05:00,55.73,55.86,55.73,55.77,17486.0,53.6954,53.8207,53.6954,53.734,17486.0
2023-03-20 11:10:00,55.77,55.79,55.69,55.76,24119.0,53.734,53.7532,53.6569,53.7243,24119.0
2023-03-20 11:15:00,55.76,55.82,55.72,55.8,20126.0,53.7243,53.7821,53.6858,53.7629,20126.0
2023-03-20 11:20:00,55.79,55.83,55.78,55.8,10482.0,53.7532,53.7918,53.7436,53.7629,10482.0
2023-03-20 11:25:00,55.79,55.97,55.79,55.94,14489.0,53.7532,53.9267,53.7532,53.8978,14489.0
2023-03-20 11:30:00,55.94,55.94,55.83,55.9,13646.0,53.8978,53.8978,53.7918,53.8592,13646.0
2023-03-20 11:35:00,55.9,55.97,55.86,55.88,43388.0,53.8592,53.9267,53.8207,53.84,43388.0
2023-03-20 11:40:00,55.88,55.89,55.81,55.83,12582.0,53.84,53.8496,53.7725,53.7918,12582.0
2023-03-20 11:45:00,55.83,55.83,55.79,55.8,7768.0,53.7918,53.7918,53.7532,53.7629,7768.0
2023-03-20 11:50:00,55.81,55.86,55.71,55.72,9226.0,53.7725,53.8207,53.6762,53.6858,9226.0
2023-03-20 11:55:00,55.73,55.75,55.56,55.56,9257.0,53.6954,53.7147,53.5316,53.5316,9257.0
2023-03-20 12:00:00,55.55,55.69,55.55,55.69,25967.0,53.522,53.6569,53.522,53.6569,25967.0
2023-03-20 12:05:00,55.7,55.7,55.5,55.52,10658.0,53.6665,53.6665,53.4738,53.4931,10658.0
2023-03-20 12:10:00,55.5,55.55,55.42,55.49,14011.0,53.4738,53.522,53.3967,53.4642,14011.0
2023-03-20 12:15:00,55.48,55.56,55.47,55.5,14780.0,53.4546,53.5316,53.4449,53.4738,14780.0
2023-03-20 12:20:00,55.5,55.54,55.46,55.52,6700.0,53.4738,53.5124,53.4353,53.4931,6700.0
2023-03-20 12:25:00,55.52,55.57,55.47,55.57,6207.0,53.4931,53.5413,53.4449,53.5413,6207.0
2023-03-20 12:30:00,55.57,55.6,55.55,55.56,8333.0,53.5413,53.5702,53.522,53.5316,8333.0
2023-03-20 12:35:00,55.54,55.54,55.49,55.54,6848.0,53.5124,53.5124,53.4642,53.5124,6848.0
2023-03-20 12:40:00,55.54,55.62,55.52,55.58,13858.0,53.5124,53.5894,53.4931,53.5509,13858.0
2023-03-20 12:45:00,55.57,55.6,55.5,55.59,7686.0,53.5413,53.5702,53.4738,53.5605,7686.0
2023-03-20 12:50:00,55.6,55.72,55.6,55.72,9483.0,53.5702,53.6858,53.5702,53.6858,9483.0
2023-03-20 12:55:00,55.74,55.82,55.71,55.75,12961.0,53.7051,53.7821,53.6762,53.7147,12961.0
2023-03-20 13:00:00,55.75,55.86,55.75,55.85,8195.0,53.7147,53.8207,53.7147,53.811,8195.0
2023-03-20 13:05:00,55.85,55.92,55.76,55.78,14363.0,53.811,53.8785,53.7243,53.7436,14363.0
2023-03-20 13:10:00,55.78,55.78,55.68,55.72,15907.0,53.7436,53.7436,53.6473,53.6858,15907.0
2023-03-20 13:15:00,55.72,55.77,55.71,55.74,11907.0,53.6858,53.734,53.6762,53.7051,11907.0
2023-03-20 13:20:00,55.72,55.74,55.66,55.67,6757.0,53.6858,53.7051,53.628,53.6376,6757.0
2023-03-20 13:25:00,55.67,55.74,55.63,55.68,7949.0,53.6376,53.7051,53.5991,53.6473,7949.0
2023-03-20 13:30:00,55.69,55.7,55.65,55.67,5543.0,53.6569,53.6665,53.6183,53.6376,5543.0
2023-03-20 13:35:00,55.65,55.66,55.59,55.64,12105.0,53.6183,53.628,53.5605,53.6087,12105.0
2023-03-20 13:40:00,55.64,55.66,55.61,55.63,7050.0,53.6087,53.628,53.5798,53.5991,7050.0
2023-03-20 13:45:00,55.62,55.68,55.61,55.66,9004.0,53.5894,53.6473,53.5798,53.628,9004.0
2023-03-20 13:50:00,55.66,55.66,55.56,55.58,11442.0,53.628,53.628,53.5316,53.5509,11442.0
2023-03-20 13:55:00,55.58,55.59,55.45,55.51,38958.0,53.5509,53.5605,53.4257,53.4835,38958.0
2023-03-20 14:00:00,55.51,55.51,55.37,55.38,16569.0,53.4835,53.4835,53.3486,53.3582,16569.0
2023-03-20 14:05:00,55.38,55.4,55.29,55.29,19082.0,53.3582,53.3775,53.2715,53.2715,19082.0
2023-03-20 14:10:00,55.29,55.36,55.28,55.3,12570.0,53.2715,53.3389,53.2619,53.2811,12570.0
2023-03-20 14:15:00,55.3,55.3,55.24,55.3,16007.0,53.2811,53.2811,53.2233,53.2811,16007.0
2023-03-20 14:20:00,55.3,55.37,55.3,55.31,14611.0,53.2811,53.3486,53.2811,53.2908,14611.0
2023-03-20 14:25:00,55.31,55.34,55.28,55.28,8872.0,53.2908,53.3197,53.2619,53.2619,8872.0
2023-03-20 14:30:00,55.27,55.29,55.15,55.22,15285.0,53.2522,53.2715,53.1366,53.204,15285.0
2023-03-20 14:35:00,55.23,55.25,55.2,55.21,6928.0,53.2137,53.233,53.1848,53.1944,6928.0
2023-03-20 14:40:00,55.21,55.27,55.2,55.26,11603.0,53.1944,53.2522,53.1848,53.2426,11603.0
2023-03-20 14:45:00,55.25,55.35,55.24,55.32,9340.0,53.233,53.3293,53.2233,53.3004,9340.0
2023-03-20 14:50:00,55.33,55.4,55.31,55.34,11008.0,53.31,53.3775,53.2908,53.3197,11008.0
2023-03-20 14:55:00,55.35,55.38,55.29,55.34,14422.0,53.3293,53.3582,53.2715,53.3197,14422.0
2023-03-20 15:00:00,55.34,55.37,55.3,55.37,12125.0,53.3197,53.3486,53.2811,53.3486,12125.0
2023-03-20 15:05:00,55.36,55.36,55.26,55.26,19243.0,53.3389,53.3389,53.2426,53.2426,19243.0
2023-03-20 15:10:00,55.27,55.27,55.19,55.26,16216.0,53.2522,53.2522,53.1751,53.2426,16216.0
2023-03-20 15:15:00,55.25,55.35,55.23,55.35,17012.0,53.233,53.3293,53.2137,53.3293,17012.0
2023-03-20 15:20:00,55.35,55.37,55.27,55.37,21876.0,53.3293,53.3486,53.2522,53.3486,21876.0
2023-03-20 15:25:00,55.37,55.44,55.35,55.41,23823.0,53.3486,53.416,53.3293,53.3871,23823.0
2023-03-20 15:30:00,55.41,55.48,55.39,55.46,24485.0,53.3871,53.4546,53.3678,53.4353,24485.0
2023-03-20 15:35:00,55.47,55.52,55.35,55.36,37254.0,53.4449,53.4931,53.3293,53.3389,37254.0
2023-03-20 15:40:00,55.36,55.39,55.3,55.32,56171.0,53.3389,53.3678,53.2811,53.3004,56171.0
2023-03-20 15:45:00,55.31,55.32,54.99,55.0,265772.0,53.2908,53.3004,52.9824,52.9921,265772.0
2023-03-20 15:50:00,55.0,55.1,54.92,54.95,214422.0,52.9921,53.0884,52.915,52.9439,214422.0
2023-03-20 15:55:00,54.95,54.99,54.88,54.99,310567.0,52.9439,52.9824,52.8765,52.9824,310567.0
2023-03-21 09:30:00,56.0,56.13,55.9,55.9,59794.0,53.9556,54.0808,53.8592,53.8592,59794.0
2023-03-21 09:35:00,55.92,55.98,55.83,55.83,24337.0,53.8785,53.9363,53.7918,53.7918,24337.0
2023-03-21 09:40:00,55.82,55.84,55.7,55.83,15523.0,53.7821,53.8014,53.6665,53.7918,15523.0
2023-03-21 09:45:00,55.82,56.0,55.75,55.91,20056.0,53.7821,53.9556,53.7147,53.8689,20056.0
2023-03-21 09:50:00,55.92,56.05,55.91,55.95,31142.0,53.8785,54.0037,53.8689,53.9074,31142.0
2023-03-21 09:55:00,55.93,56.11,55.92,56.11,33939.0,53.8881,54.0616,53.8785,54.0616,33939.0
2023-03-21 10:00:00,56.12,56.33,56.1,56.18,44969.0,54.0712,54.2735,54.0519,54.129,44969.0
2023-03-21 10:05:00,56.17,56.3,56.15,56.27,23846.0,54.1194,54.2446,54.1001,54.2157,23846.0
2023-03-21 10:10:00,56.27,56.28,56.06,56.09,85935.0,54.2157,54.2254,54.0134,54.0423,85935.0
2023-03-21 10:15:00,56.08,56.26,56.03,56.26,48289.0,54.0327,54.2061,53.9845,54.2061,48289.0
2023-03-21 10:20:00,56.26,56.28,56.12,56.16,40085.0,54.2061,54.2254,54.0712,54.1097,40085.0
2023-03-21 10:25:00,56.15,56.18,55.99,56.08,34075.0,54.1001,54.129,53.9459,54.0327,34075.0
2023-03-21 10:30:00,56.07,56.23,56.06,56.16,16950.0,54.023,54.1772,54.0134,54.1097,16950.0
2023-03-21 10:35:00,56.15,56.15,56.04,56.11,29193.0,54.1001,54.1001,53.9941,54.0616,29193.0
2023-03-21 10:40:00,56.11,56.17,56.07,56.11,20583.0,54.0616,54.1194,54.023,54.0616,20583.0
2023-03-21 10:45:00,56.1,56.13,56.08,56.09,17751.0,54.0519,54.0808,54.0327,54.0423,17751.0
2023-03-21 10:50:00,56.08,56.14,56.03,56.12,37221.0,54.0327,54.0905,53.9845,54.0712,37221.0
2023-03-21 10:55:00,56.11,56.11,55.96,55.99,18823.0,54.0616,54.0616,53.917,53.9459,18823.0
2023-03-21 11:00:00,56.02,56.05,55.95,55.96,10646.0,53.9748,54.0037,53.9074,53.917,10646.0
2023-03-21 11:05:00,55.95,55.98,55.89,55.98,8522.0,53.9074,53.9363,53.8496,53.9363,8522.0
2023-03-21 11:10:00,55.98,56.01,55.91,56.01,10711.0,53.9363,53.9652,53.8689,53.9652,10711.0
2023-03-21 11:15:00,56.01,56.01,55.86,55.88,21758.0,53.9652,53.9652,53.8207,53.84,21758.0
2023-03-21 11:20:00,55.88,55.88,55.77,55.77,25500.0,53.84,53.84,53.734,53.734,25500.0
2023-03-21 11:25:00,55.77,55.81,55.61,55.65,39368.0,53.734,53.7725,53.5798,53.6183,39368.0
2023-03-21 11:30:00,55.65,55.77,55.6,55.76,26295.0,53.6183,53.734,53.5702,53.7243,26295.0
2023-03-21 11:35:00,55.75,55.83,55.68,55.76,21979.0,53.7147,53.7918,53.6473,53.7243,21979.0
2023-03-21 11:40:00,55.78,55.8,55.69,55.74,14971.0,53.7436,53.7629,53.6569,53.7051,14971.0
2023-03-21 11:45:00,55.73,55.74,55.64,55.66,14383.0,53.6954,53.7051,53.6087,53.628,14383.0
2023-03-21 11:50:00,55.65,55.73,55.61,55.62,17959.0,53.6183,53.6954,53.5798,53.5894,17959.0
2023-03-21 11:55:00,55.63,55.66,55.53,55.58,16357.0,53.5991,53.628,53.5027,53.5509,16357.0
2023-03-21 12:00:00,55.59,55.66,55.54,55.65,11005.0,53.5605,53.628,53.5124,53.6183,11005.0
2023-03-21 12:05:00,55.66,55.77,55.66,55.69,12489.0,53.628,53.734,53.628,53.6569,12489.0
2023-03-21 12:10:00,55.7,55.75,55.66,55.74,103604.0,53.6665,53.7147,53.628,53.7051,103604.0
2023-03-21 12:15:00,55.75,55.77,55.69,55.7,10511.0,53.7147,53.734,53.6569,53.6665,10511.0
2023-03-21 12:20:00,55.7,55.79,55.69,55.73,10411.0,53.6665,53.7532,53.6569,53.6954,10411.0
2023-03-21 12:25:00,55.75,55.79,55.72,55.77,11900.0,53.7147,53.7532,53.6858,53.734,11900.0
2023-03-21 12:30:00,55.77,55.84,55.76,55.76,13136.0,53.734,53.8014,53.7243,53.7243,13136.0
2023-03-21 12:35:00,55.75,55.76,55.69,55.7,16991.0,53.7147,53.7243,53.6569,53.6665,16991.0
2023-03-21 12:40:00,55.7,55.73,55.68,55.68,11487.0,53.6665,53.6954,53.6473,53.6473,11487.0
2023-03-21 12:45:00,55.68,55.68,55.63,55.66,11200.0,53.6473,53.6473,53.5991,53.628,11200.0
2023-03-21 12:50:00,55.67,55.71,55.63,55.68,10791.0,53.6376,53.6762,53.5991,53.6473,10791.0
2023-03-21 12:55:00,55.67,55.73,55.62,55.65,15010.0,53.6376,53.6954,53.5894,53.6183,15010.0
2023-03-21 13:00:00,55.66,55.71,55.64,55.7,12798.0,53.628,53.6762,53.6087,53.6665,12798.0
2023-03-21 13:05:00,55.7,55.7,55.66,55.69,9264.0,53.6665,53.6665,53.628,53.6569,9264.0
2023-03-21 13:10:00,55.69,55.7,55.63,55.64,17192.0,53.6569,53.6665,53.5991,53.6087,17192.0
2023-03-21 13:15:00,55.64,55.66,55.61,55.63,14268.0,53.6087,53.628,53.5798,53.5991,14268.0
2023-03-21 13:20:00,55.64,55.66,55.55,55.55,14639.0,53.6087,53.628,53.522,53.522,14639.0
2023-03-21 13:25:00,55.56,55.64,55.53,55.64,19241.0,53.5316,53.6087,53.5027,53.6087,19241.0
2023-03-21 13:30:00,55.64,55.67,55.57,55.6,16186.0,53.6087,53.6376,53.5413,53.5702,16186.0
2023-03-21 13:35:00,55.58,55.6,55.55,55.58,13446.0,53.5509,53.5702,53.522,53.5509,13446.0
2023-03-21 13:40:00,55.56,55.56,55.48,55.49,9922.0,53.5316,53.5316,53.4546,53.4642,9922.0
2023-03-21 13:45:00,55.5,55.55,55.48,55.51,29725.0,53.4738,53.522,53.4546,53.4835,29725.0
2023-03-21 13:50:00,55.52,55.52,55.38,55.43,58090.0,53.4931,53.4931,53.3582,53.4064,58090.0
2023-03-21 13:55:00,55.43,55.45,55.39,55.42,14261.0,53.4064,53.4257,53.3678,53.3967,14261.0
2023-03-21 14:00:00,55.42,55.45,55.38,55.44,13826.0,53.3967,53.4257,53.3582,53.416,13826.0
2023-03-21 14:05:00,55.43,55.44,55.37,55.39,13545.0,53.4064,53.416,53.3486,53.3678,13545.0
2023-03-21 14:10:00,55.39,55.39,55.28,55.34,26141.0,53.3678,53.3678,53.2619,53.3197,26141.0
2023-03-21 14:15:00,55.34,55.38,55.33,55.37,17978.0,53.3197,53.3582,53.31,53.3486,17978.0
2023-03-21 14:20:00,55.37,55.4,55.32,55.34,16744.0,53.3486,53.3775,53.3004,53.3197,16744.0
2023-03-21 14:25:00,55.34,55.37,55.31,55.35,23803.0,53.3197,53.3486,53.2908,53.3293,23803.0
2023-03-21 14:30:00,55.35,55.39,55.32,55.37,25398.0,53.3293,53.3678,53.3004,53.3486,25398.0
2023-03-21 14:35:00,55.36,55.4,55.31,55.33,16331.0,53.3389,53.3775,53.2908,53.31,16331.0
2023-03-21 14:40:00,55.33,55.36,55.31,55.36,11900.0,53.31,53.3389,53.2908,53.3389,11900.0
2023-03-21 14:45:00,55.35,55.4,55.35,55.38,14055.0,53.3293,53.3775,53.3293,53.3582,14055.0
2023-03-21 14:50:00,55.39,55.4,55.33,55.36,21363.0,53.3678,53.3775,53.31,53.3389,21363.0
2023-03-21 14:55:00,55.36,55.47,55.35,55.43,14067.0,53.3389,53.4449,53.3293,53.4064,14067.0
2023-03-21 15:00:00,55.43,55.47,55.4,55.44,19099.0,53.4064,53.4449,53.3775,53.416,19099.0
2023-03-21 15:05:00,55.43,55.43,55.36,55.39,25474.0,53.4064,53.4064,53.3389,53.3678,25474.0
2023-03-21 15:10:00,55.4,55.41,55.37,55.39,24889.0,53.3775,53.3871,53.3486,53.3678,24889.0
2023-03-21 15:15:00,55.39,55.4,55.36,55.37,28823.0,53.3678,53.3775,53.3389,53.3486,28823.0
2023-03-21 15:20:00,55.36,55.37,55.28,55.29,30053.0,53.3389,53.3486,53.2619,53.2715,30053.0
2023-03-21 15:25:00,55.29,55.37,55.23,55.36,37109.0,53.2715,53.3486,53.2137,53.3389,37109.0
2023-03-21 15:30:00,55.36,55.41,55.28,55.3,43036.0,53.3389,53.3871,53.2619,53.2811,43036.0
2023-03-21 15:35:00,55.3,55.36,55.25,55.34,60201.0,53.2811,53.3389,53.233,53.3197,60201.0
2023-03-21 15:40:00,55.34,55.38,55.3,55.35,70689.0,53.3197,53.3582,53.2811,53.3293,70689.0
2023-03-21 15:45:00,55.35,55.35,55.24,55.34,78800.0,53.3293,53.3293,53.2233,53.3197,78800.0
2023-03-21 15:50:00,55.33,55.34,55.2,55.23,138752.0,53.31,53.3197,53.1848,53.2137,138752.0
2023-03-21 15:55:00,55.23,55.24,55.12,55.21,309347.0,53.2137,53.2233,53.1077,53.1944,309347.0
2023-03-22 09:30:00,55.49,55.74,55.4,55.63,96689.0,53.4642,53.7051,53.3775,53.5991,96689.0
2023-03-22 09:35:00,55.68,55.71,55.55,55.55,8374.0,53.6473,53.6762,53.522,53.522,8374.0
2023-03-22 09:40:00,55.53,55.55,55.4,55.41,10488.0,53.5027,53.522,53.3775,53.3871,10488.0
2023-03-22 09:45:00,55.42,55.52,55.28,55.28,18993.0,53.3967,53.4931,53.2619,53.2619,18993.0
2023-03-22 09:50:00,55.27,55.42,55.09,55.09,55967.0,53.2522,53.3967,53.0788,53.0788,55967.0
2023-03-22 09:55:00,55.11,55.12,54.88,54.92,56020.0,53.0981,53.1077,52.8765,52.915,56020.0
2023-03-22 10:00:00,54.9,55.08,54.82,54.97,54715.0,52.8957,53.0692,52.8187,52.9632,54715.0
2023-03-22 10:05:00,54.98,55.04,54.91,54.96,18418.0,52.9728,53.0306,52.9054,52.9535,18418.0
2023-03-22 10:10:00,54.95,54.98,54.73,54.73,33381.0,52.9439,52.9728,52.7319,52.7319,33381.0
2023-03-22 10:15:00,54.67,54.71,54.55,54.57,21371.0,52.6741,52.7127,52.5585,52.5778,21371.0
2023-03-22 10:20:00,54.58,54.74,54.56,54.73,59192.0,52.5874,52.7416,52.5681,52.7319,59192.0
2023-03-22 10:25:00,54.74,55.09,54.73,55.07,32915.0,52.7416,53.0788,52.7319,53.0595,32915.0
2023-03-22 10:30:00,55.09,55.11,54.92,54.96,20845.0,53.0788,53.0981,52.915,52.9535,20845.0
2023-03-22 10:35:00,54.96,54.98,54.88,54.91,11472.0,52.9535,52.9728,52.8765,52.9054,11472.0
2023-03-22 10:40:00,54.9,54.96,54.89,54.93,8877.0,52.8957,52.9535,52.8861,52.9246,8877.0
2023-03-22 10:45:00,54.94,55.02,54.9,54.91,12920.0,52.9343,53.0113,52.8957,52.9054,12920.0
2023-03-22 10:50:00,54.91,55.03,54.91,54.97,22818.0,52.9054,53.021,52.9054,52.9632,22818.0
2023-03-22 10:55:00,54.96,55.06,54.94,55.02,8172.0,52.9535,53.0499,52.9343,53.0113,8172.0
2023-03-22 11:00:00,55.03,55.08,55.0,55.02,9998.0,53.021,53.0692,52.9921,53.0113,9998.0
2023-03-22 11:05:00,55.03,55.09,54.98,54.98,7915.0,53.021,53.0788,52.9728,52.9728,7915.0
2023-03-22 11:10:00,55.0,55.0,54.89,54.97,15989.0,52.9921,52.9921,52.8861,52.9632,15989.0
2023-03-22 11:15:00,54.98,54.99,54.88,54.88,9050.0,52.9728,52.9824,52.8765,52.8765,9050.0
2023-03-22 11:20:00,54.89,54.98,54.87,54.96,11725.0,52.8861,52.9728,52.8668,52.9535,11725.0
2023-03-22 11:25:00,54.97,55.05,54.9,55.0,32560.0,52.9632,53.0403,52.8957,52.9921,32560.0
2023-03-22 11:30:00,55.0,55.08,54.97,54.98,12128.0,52.9921,53.0692,52.9632,52.9728,12128.0
2023-03-22 11:35:00,54.98,55.06,54.96,55.0,23188.0,52.9728,53.0499,52.9535,52.9921,23188.0
2023-03-22 11:40:00,55.02,55.07,54.97,54.97,15658.0,53.0113,53.0595,52.9632,52.9632,15658.0
2023-03-22 11:45:00,54.96,54.99,54.9,54.93,36574.0,52.9535,52.9824,52.8957,52.9246,36574.0
2023-03-22 11:50:00,54.93,55.03,54.92,54.98,8959.0,52.9246,53.021,52.915,52.9728,8959.0
2023-03-22 11:55:00,54.98,54.99,54.94,54.96,7631.0,52.9728,52.9824,52.9343,52.9535,7631.0
2023-03-22 12:00:00,54.96,54.96,54.88,54.91,9727.0,52.9535,52.9535,52.8765,52.9054,9727.0
2023-03-22 12:05:00,54.92,54.93,54.86,54.89,8930.0,52.915,52.9246,52.8572,52.8861,8930.0
2023-03-22 12:10:00,54.88,54.88,54.8,54.81,10711.0,52.8765,52.8765,52.7994,52.809,10711.0
2023-03-22 12:15:00,54.8,54.93,54.8,54.88,12545.0,52.7994,52.9246,52.7994,52.8765,12545.0
2023-03-22 12:20:00,54.89,54.95,54.87,54.93,9103.0,52.8861,52.9439,52.8668,52.9246,9103.0
2023-03-22 12:25:00,54.93,55.0,54.91,54.99,11613.0,52.9246,52.9921,52.9054,52.9824,11613.0
2023-03-22 12:30:00,54.99,55.06,54.99,55.03,9786.0,52.9824,53.0499,52.9824,53.021,9786.0
2023-03-22 12:35:00,55.03,55.09,55.02,55.09,21129.0,53.021,53.0788,53.0113,53.0788,21129.0
2023-03-22 12:40:00,55.09,55.09,55.02,55.08,15140.0,53.0788,53.0788,53.0113,53.0692,15140.0
2023-03-22 12:45:00,55.08,55.13,55.06,55.06,9939.0,53.0692,53.1173,53.0499,53.0499,9939.0
2023-03-22 12:50:00,55.05,55.11,55.0,55.04,31162.0,53.0403,53.0981,52.9921,53.0306,31162.0
2023-03-22 12:55:00,55.04,55.05,55.0,55.02,10863.0,53.0306,53.0403,52.9921,53.0113,10863.0
2023-03-22 13:00:00,55.01,55.02,54.97,54.99,11309.0,53.0017,53.0113,52.9632,52.9824,11309.0
2023-03-22 13:05:00,54.98,54.99,54.84,54.84,77523.0,52.9728,52.9824,52.8379,52.8379,77523.0
2023-03-22 13:10:00,54.83,54.89,54.78,54.89,35299.0,52.8283,52.8861,52.7801,52.8861,35299.0
2023-03-22 13:15:00,54.88,54.92,54.86,54.87,9512.0,52.8765,52.915,52.8572,52.8668,9512.0
2023-03-22 13:20:00,54.87,54.94,54.87,54.89,18338.0,52.8668,52.9343,52.8668,52.8861,18338.0
2023-03-22 13:25:00,54.89,54.92,54.86,54.91,8621.0,52.8861,52.915,52.8572,52.9054,8621.0
2023-03-22 13:30:00,54.93,54.98,54.89,54.9,17097.0,52.9246,52.9728,52.8861,52.8957,17097.0
2023-03-22 13:35:00,54.88,54.94,54.87,54.94,14255.0,52.8765,52.9343,52.8668,52.9343,14255.0
2023-03-22 13:40:00,54.97,54.98,54.86,54.91,18004.0,52.9632,52.9728,52.8572,52.9054,18004.0
2023-03-22 13:45:00,54.9,54.96,54.89,54.91,29867.0,52.8957,52.9535,52.8861,52.9054,29867.0
2023-03-22 13:50:00,54.92,55.02,54.9,55.01,25667.0,52.915,53.0113,52.8957,53.0017,25667.0
2023-03-22 13:55:00,55.02,55.08,55.0,55.07,17586.0,53.0113,53.0692,52.9921,53.0595,17586.0
2023-03-22 14:00:00,55.07,55.24,54.96,54.98,38245.0,53.0595,53.2233,52.9535,52.9728,38245.0
2023-03-22 14:05:00,55.0,55.21,55.0,55.12,38724.0,52.9921,53.1944,52.9921,53.1077,38724.0
2023-03-22 14:10:00,55.14,55.15,54.93,54.98,12342.0,53.127,53.1366,52.9246,52.9728,12342.0
2023-03-22 14:15:00,54.99,55.15,54.96,55.11,16250.0,52.9824,53.1366,52.9535,53.0981,16250.0
2023-03-22 14:20:00,55.11,55.11,54.98,55.03,41317.0,53.0981,53.0981,52.9728,53.021,41317.0
2023-03-22 14:25:00,55.02,55.21,55.0,55.2,10674.0,53.0113,53.1944,52.9921,53.1848,10674.0
2023-03-22 14:30:00,55.2,55.42,55.19,55.34,23362.0,53.1848,53.3967,53.1751,53.3197,23362.0
2023-03-22 14:35:00,55.3,55.4,55.04,55.3,23865.0,53.2811,53.3775,53.0306,53.2811,23865.0
2023-03-22 14:40:00,55.31,55.51,55.31,55.38,28274.0,53.2908,53.4835,53.2908,53.3582,28274.0
2023-03-22 14:45:00,55.37,55.65,55.36,55.58,67184.0,53.3486,53.6183,53.3389,53.5509,67184.0
2023-03-22 14:50:00,55.59,55.63,55.37,55.41,43424.0,53.5605,53.5991,53.3486,53.3871,43424.0
2023-03-22 14:55:00,55.42,55.46,55.17,55.18,23452.0,53.3967,53.4353,53.1559,53.1655,23452.0
2023-03-22 15:00:00,55.18,55.25,54.9,54.94,57200.0,53.1655,53.233,52.8957,52.9343,57200.0
2023-03-22 15:05:00,54.93,54.99,54.78,54.91,48999.0,52.9246,52.9824,52.7801,52.9054,48999.0
2023-03-22 15:10:00,54.91,54.96,54.76,54.94,25154.0,52.9054,52.9535,52.7608,52.9343,25154.0
2023-03-22 15:15:00,54.96,55.07,54.93,54.96,43189.0,52.9535,53.0595,52.9246,52.9535,43189.0
2023-03-22 15:20:00,54.97,55.22,54.94,55.16,37064.0,52.9632,53.204,52.9343,53.1462,37064.0
2023-03-22 15:25:00,55.16,55.29,55.09,55.28,23625.0,53.1462,53.2715,53.0788,53.2619,23625.0
2023-03-22 15:30:00,55.27,55.33,55.06,55.09,37504.0,53.2522,53.31,53.0499,53.0788,37504.0
2023-03-22 15:35:00,55.09,55.12,54.93,55.0,34699.0,53.0788,53.1077,52.9246,52.9921,34699.0
2023-03-22 15:40:00,55.01,55.05,54.84,54.84,61008.0,53.0017,53.0403,52.8379,52.8379,61008.0
2023-03-22 15:45:00,54.83,54.85,54.69,54.75,77309.0,52.8283,52.8476,52.6934,52.7512,77309.0
2023-03-22 15:50:00,54.75,54.76,54.53,54.57,93680.0,52.7512,52.7608,52.5392,52.5778,93680.0
2023-03-22 15:55:00,54.57,54.59,54.42,54.43,253785.0,52.5778,52.597,52.4333,52.4429,253785.0
2023-03-23 09:30:00,54.94,55.38,54.64,55.26,57063.0,52.9343,53.3582,52.6452,53.2426,57063.0
2023-03-23 09:35:00,55.29,55.52,55.26,55.33,22173.0,53.2715,53.4931,53.2426,53.31,22173.0
2023-03-23 09:40:00,55.34,55.46,55.22,55.38,30866.0,53.3197,53.4353,53.204,53.3582,30866.0
2023-03-23 09:45:00,55.38,55.67,55.34,55.57,43958.0,53.3582,53.6376,53.3197,53.5413,43958.0
2023-03-23 09:50:00,55.56,55.74,55.56,55.68,64867.0,53.5316,53.7051,53.5316,53.6473,64867.0
2023-03-23 09:55:00,55.68,55.68,55.45,55.45,67076.0,53.6473,53.6473,53.4257,53.4257,67076.0
2023-03-23 10:00:00,55.46,55.59,55.42,55.43,100860.0,53.4353,53.5605,53.3967,53.4064,100860.0
2023-03-23 10:05:00,55.43,55.53,55.41,55.41,42988.0,53.4064,53.5027,53.3871,53.3871,42988.0
2023-03-23 10:10:00,55.42,55.48,55.36,55.42,48897.0,53.3967,53.4546,53.3389,53.3967,48897.0
2023-03-23 10:15:00,55.42,55.45,55.28,55.33,79675.0,53.3967,53.4257,53.2619,53.31,79675.0
2023-03-23 10:20:00,55.33,55.35,55.25,55.33,21348.0,53.31,53.3293,53.233,53.31,21348.0
2023-03-23 10:25:00,55.34,55.5,55.34,55.46,24935.0,53.3197,53.4738,53.3197,53.4353,24935.0
2023-03-23 10:30:00,55.47,55.63,55.47,55.55,25916.0,53.4449,53.5991,53.4449,53.522,25916.0
2023-03-23 10:35:00,55.55,55.61,55.53,55.56,56135.0,53.522,53.5798,53.5027,53.5316,56135.0
2023-03-23 10:40:00,55.58,55.61,55.56,55.59,31363.0,53.5509,53.5798,53.5316,53.5605,31363.0
2023-03-23 10:45:00,55.59,55.61,55.44,55.51,125372.0,53.5605,53.5798,53.416,53.4835,125372.0
2023-03-23 10:50:00,55.53,55.9,55.53,55.76,27543.0,53.5027,53.8592,53.5027,53.7243,27543.0
2023-03-23 10:55:00,55.77,55.77,55.65,55.65,13048.0,53.734,53.734,53.6183,53.6183,13048.0
2023-03-23 11:00:00,55.65,55.72,55.65,55.71,19648.0,53.6183,53.6858,53.6183,53.6762,19648.0
2023-03-23 11:05:00,55.7,55.71,55.65,55.71,22258.0,53.6665,53.6762,53.6183,53.6762,22258.0
2023-03-23 11:10:00,55.71,55.75,55.69,55.71,14809.0,53.6762,53.7147,53.6569,53.6762,14809.0
2023-03-23 11:15:00,55.72,55.72,55.61,55.62,15626.0,53.6858,53.6858,53.5798,53.5894,15626.0
2023-03-23 11:20:00,55.62,55.67,55.58,55.64,14651.0,53.5894,53.6376,53.5509,53.6087,14651.0
2023-03-23 11:25:00,55.63,55.63,55.52,55.52,15448.0,53.5991,53.5991,53.4931,53.4931,15448.0
2023-03-23 11:30:00,55.55,55.67,55.55,55.59,13118.0,53.522,53.6376,53.522,53.5605,13118.0
2023-03-23 11:35:00,55.61,55.7,55.6,55.63,27438.0,53.5798,53.6665,53.5702,53.5991,27438.0
2023-03-23 11:40:00,55.64,55.7,55.59,55.65,14502.0,53.6087,53.6665,53.5605,53.6183,14502.0
2023-03-23 11:45:00,55.65,55.67,55.6,55.6,12509.0,53.6183,53.6376,53.5702,53.5702,12509.0
2023-03-23 11:50:00,55.61,55.71,55.6,55.67,15961.0,53.5798,53.6762,53.5702,53.6376,15961.0
2023-03-23 11:55:00,55.66,55.71,55.64,55.69,23035.0,53.628,53.6762,53.6087,53.6569,23035.0
2023-03-23 12:00:00,55.69,55.85,55.68,55.81,53628.0,53.6569,53.811,53.6473,53.7725,53628.0
2023-03-23 12:05:00,55.8,55.84,55.75,55.79,16685.0,53.7629,53.8014,53.7147,53.7532,16685.0
2023-03-23 12:10:00,55.8,55.82,55.66,55.68,21976.0,53.7629,53.7821,53.628,53.6473,21976.0
2023-03-23 12:15:00,55.68,55.69,55.56,55.61,17468.0,53.6473,53.6569,53.5316,53.5798,17468.0
2023-03-23 12:20:00,55.6,55.61,55.51,55.52,26291.0,53.5702,53.5798,53.4835,53.4931,26291.0
2023-03-23 12:25:00,55.51,55.56,55.48,55.54,17503.0,53.4835,53.5316,53.4546,53.5124,17503.0
2023-03-23 12:30:00,55.54,55.57,55.45,55.47,11739.0,53.5124,53.5413,53.4257,53.4449,11739.0
2023-03-23 12:35:00,55.47,55.47,55.38,55.39,19038.0,53.4449,53.4449,53.3582,53.3678,19038.0
2023-03-23 12:40:00,55.4,55.42,55.31,55.38,17614.0,53.3775,53.3967,53.2908,53.3582,17614.0
2023-03-23 12:45:00,55.37,55.42,55.36,55.39,8736.0,53.3486,53.3967,53.3389,53.3678,8736.0
2023-03-23 12:50:00,55.39,55.39,55.31,55.33,12205.0,53.3678,53.3678,53.2908,53.31,12205.0
2023-03-23 12:55:00,55.31,55.33,55.27,55.28,13158.0,53.2908,53.31,53.2522,53.2619,13158.0
2023-03-23 13:00:00,55.28,55.31,55.25,55.29,13207.0,53.2619,53.2908,53.233,53.2715,13207.0
2023-03-23 13:05:00,55.29,55.37,55.29,55.3,12501.0,53.2715,53.3486,53.2715,53.2811,12501.0
2023-03-23 13:10:00,55.31,55.34,55.22,55.29,11840.0,53.2908,53.3197,53.204,53.2715,11840.0
2023-03-23 13:15:00,55.29,55.29,55.14,55.15,14248.0,53.2715,53.2715,53.127,53.1366,14248.0
2023-03-23 13:20:00,55.15,55.22,55.13,55.15,31312.0,53.1366,53.204,53.1173,53.1366,31312.0
2023-03-23 13:25:00,55.13,55.15,54.96,55.04,18227.0,53.1173,53.1366,52.9535,53.0306,18227.0
2023-03-23 13:30:00,55.02,55.08,55.0,55.03,9775.0,53.0113,53.0692,52.9921,53.021,9775.0
2023-03-23 13:35:00,55.02,55.1,55.02,55.09,13678.0,53.0113,53.0884,53.0113,53.0788,13678.0
2023-03-23 13:40:00,55.09,55.17,55.08,55.12,18606.0,53.0788,53.1559,53.0692,53.1077,18606.0
2023-03-23 13:45:00,55.13,55.14,55.07,55.11,20912.0,53.1173,53.127,53.0595,53.0981,20912.0
2023-03-23 13:50:00,55.11,55.14,55.08,55.12,8837.0,53.0981,53.127,53.0692,53.1077,8837.0
2023-03-23 13:55:00,55.11,55.15,55.0,55.0,20699.0,53.0981,53.1366,52.9921,52.9921,20699.0
2023-03-23 14:00:00,55.0,55.08,54.8,54.82,118139.0,52.9921,53.0692,52.7994,52.8187,118139.0
2023-03-23 14:05:00,54.84,54.91,54.83,54.86,19897.0,52.8379,52.9054,52.8283,52.8572,19897.0
2023-03-23 14:10:00,54.86,54.91,54.84,54.87,9523.0,52.8572,52.9054,52.8379,52.8668,9523.0
2023-03-23 14:15:00,54.86,54.87,54.79,54.84,15126.0,52.8572,52.8668,52.7897,52.8379,15126.0
2023-03-23 14:20:00,54.84,54.84,54.72,54.72,11451.0,52.8379,52.8379,52.7223,52.7223,11451.0
2023-03-23 14:25:00,54.73,54.73,54.55,54.55,19846.0,52.7319,52.7319,52.5585,52.5585,19846.0
2023-03-23 14:30:00,54.55,54.63,54.54,54.54,14841.0,52.5585,52.6356,52.5489,52.5489,14841.0
2023-03-23 14:35:00,54.54,54.59,54.4,54.4,13574.0,52.5489,52.597,52.414,52.414,13574.0
2023-03-23 14:40:00,54.41,54.42,54.18,54.18,17593.0,52.4236,52.4333,52.202,52.202,17593.0
2023-03-23 14:45:00,54.2,54.27,54.05,54.11,54569.0,52.2213,52.2887,52.0768,52.1346,54569.0
2023-03-23 14:50:00,54.1,54.23,54.06,54.13,22051.0,52.1249,52.2502,52.0864,52.1538,22051.0
2023-03-23 14:55:00,54.12,54.33,54.08,54.33,22934.0,52.1442,52.3465,52.1057,52.3465,22934.0
2023-03-23 15:00:00,54.33,54.6,54.33,54.38,47708.0,52.3465,52.6067,52.3465,52.3947,47708.0
2023-03-23 15:05:00,54.39,54.44,54.27,54.44,28356.0,52.4043,52.4525,52.2887,52.4525,28356.0
2023-03-23 15:10:00,54.45,54.53,54.38,54.4,31001.0,52.4622,52.5392,52.3947,52.414,31001.0
2023-03-23 15:15:00,54.43,54.49,54.3,54.32,28449.0,52.4429,52.5007,52.3176,52.3369,28449.0
2023-03-23 15:20:00,54.3,54.45,54.2,54.44,24457.0,52.3176,52.4622,52.2213,52.4525,24457.0
2023-03-23 15:25:00,54.43,54.49,54.35,54.35,26181.0,52.4429,52.5007,52.3658,52.3658,26181.0
2023-03-23 15:30:00,54.34,54.5,54.3,54.47,27447.0,52.3562,52.5103,52.3176,52.4814,27447.0
2023-03-23 15:35:00,54.49,54.65,54.49,54.59,30308.0,52.5007,52.6549,52.5007,52.597,30308.0
2023-03-23 15:40:00,54.58,54.7,54.53,54.66,32791.0,52.5874,52.703,52.5392,52.6645,32791.0
2023-03-23 15:45:00,54.67,54.78,54.65,54.72,46507.0,52.6741,52.7801,52.6549,52.7223,46507.0
2023-03-23 15:50:00,54.72,54.93,54.72,54.86,82447.0,52.7223,52.9246,52.7223,52.8572,82447.0
2023-03-23 15:55:00,54.84,54.86,54.71,54.72,179673.0,52.8379,52.8572,52.7127,52.7223,179673.0
2023-03-24 09:30:00,54.11,54.43,54.05,54.38,111524.0,52.1346,52.4429,52.0768,52.3947,111524.0
2023-03-24 09:35:00,54.33,54.41,54.08,54.36,24126.0,52.3465,52.4236,52.1057,52.3754,24126.0
2023-03-24 09:40:00,54.33,54.38,54.05,54.05,26512.0,52.3465,52.3947,52.0768,52.0768,26512.0
2023-03-24 09:45:00,54.01,54.03,53.48,53.59,55436.0,52.0382,52.0575,51.5276,51.6336,55436.0
2023-03-24 09:50:00,53.59,53.87,53.57,53.77,30987.0,51.6336,51.9033,51.6143,51.807,30987.0
2023-03-24 09:55:00,53.75,54.0,53.75,54.0,25336.0,51.7877,52.0286,51.7877,52.0286,25336.0
2023-03-24 10:00:00,53.98,54.09,53.88,53.91,26159.0,52.0093,52.1153,51.913,51.9419,26159.0
2023-03-24 10:05:00,53.9,53.99,53.73,53.8,19139.0,51.9322,52.019,51.7684,51.8359,19139.0
2023-03-24 10:10:00,53.77,53.93,53.61,53.84,19832.0,51.807,51.9611,51.6528,51.8744,19832.0
2023-03-24 10:15:00,53.82,53.82,53.6,53.66,20525.0,51.8552,51.8552,51.6432,51.701,20525.0
2023-03-24 10:20:00,53.67,53.77,53.56,53.75,15011.0,51.7106,51.807,51.6047,51.7877,15011.0
2023-03-24 10:25:00,53.76,54.07,53.76,54.0,20400.0,51.7973,52.096,51.7973,52.0286,20400.0
2023-03-24 10:30:00,54.01,54.04,53.93,53.93,20380.0,52.0382,52.0671,51.9611,51.9611,20380.0
2023-03-24 10:35:00,53.93,53.98,53.78,53.78,20541.0,51.9611,52.0093,51.8166,51.8166,20541.0
2023-03-24 10:40:00,53.77,53.77,53.56,53.57,15626.0,51.807,51.807,51.6047,51.6143,15626.0
2023-03-24 10:45:00,53.58,53.71,53.56,53.65,72194.0,51.6239,51.7492,51.6047,51.6914,72194.0
2023-03-24 10:50:00,53.64,53.69,53.61,53.66,18531.0,51.6817,51.7299,51.6528,51.701,18531.0
2023-03-24 10:55:00,53.66,53.8,53.65,53.74,21540.0,51.701,51.8359,51.6914,51.7781,21540.0
2023-03-24 11:00:00,53.73,53.73,53.63,53.7,17575.0,51.7684,51.7684,51.6721,51.7395,17575.0
2023-03-24 11:05:00,53.72,53.75,53.48,53.48,24111.0,51.7588,51.7877,51.5276,51.5276,24111.0
2023-03-24 11:10:00,53.48,53.5,53.42,53.47,23146.0,51.5276,51.5468,51.4698,51.5179,23146.0
2023-03-24 11:15:00,53.46,53.63,53.46,53.57,37496.0,51.5083,51.6721,51.5083,51.6143,37496.0
2023-03-24 11:20:00,53.57,53.59,53.51,53.54,16773.0,51.6143,51.6336,51.5565,51.5854,16773.0
2023-03-24 11:25:00,53.55,53.61,53.5,53.56,15740.0,51.595,51.6528,51.5468,51.6047,15740.0
2023-03-24 11:30:00,53.56,53.56,53.45,53.47,30384.0,51.6047,51.6047,51.4987,51.5179,30384.0
2023-03-24 11:35:00,53.47,53.53,53.46,53.49,19888.0,51.5179,51.5757,51.5083,51.5372,19888.0
2023-03-24 11:40:00,53.5,53.58,53.48,53.58,19267.0,51.5468,51.6239,51.5276,51.6239,19267.0
2023-03-24 11:45:00,53.6,53.8,53.6,53.73,37000.0,51.6432,51.8359,51.6432,51.7684,37000.0
2023-03-24 11:50:00,53.72,53.77,53.68,53.69,23519.0,51.7588,51.807,51.7203,51.7299,23519.0
2023-03-24 11:55:00,53.69,53.89,53.69,53.85,29507.0,51.7299,51.9226,51.7299,51.8841,29507.0
2023-03-24 12:00:00,53.84,54.08,53.84,53.97,43658.0,51.8744,52.1057,51.8744,51.9997,43658.0
2023-03-24 12:05:00,53.96,53.96,53.72,53.72,43656.0,51.99,51.99,51.7588,51.7588,43656.0
2023-03-24 12:10:00,53.73,53.77,53.67,53.69,31617.0,51.7684,51.807,51.7106,51.7299,31617.0
2023-03-24 12:15:00,53.71,53.77,53.7,53.74,22649.0,51.7492,51.807,51.7395,51.7781,22649.0
2023-03-24 12:20:00,53.76,53.89,53.76,53.89,11462.0,51.7973,51.9226,51.7973,51.9226,11462.0
2023-03-24 12:25:00,53.91,53.92,53.84,53.91,16830.0,51.9419,51.9515,51.8744,51.9419,16830.0
2023-03-24 12:30:00,53.93,53.96,53.86,53.86,13160.0,51.9611,51.99,51.8937,51.8937,13160.0
2023-03-24 12:35:00,53.89,53.97,53.89,53.96,11240.0,51.9226,51.9997,51.9226,51.99,11240.0
2023-03-24 12:40:00,53.96,53.98,53.86,53.86,13680.0,51.99,52.0093,51.8937,51.8937,13680.0
2023-03-24 12:45:00,53.88,54.02,53.87,53.99,36925.0,51.913,52.0479,51.9033,52.019,36925.0
2023-03-24 12:50:00,54.01,54.01,53.87,53.91,20758.0,52.0382,52.0382,51.9033,51.9419,20758.0
2023-03-24 12:55:00,53.91,54.01,53.86,53.93,51422.0,51.9419,52.0382,51.8937,51.9611,51422.0
2023-03-24 13:00:00,53.94,54.06,53.91,53.91,15288.0,51.9708,52.0864,51.9419,51.9419,15288.0
2023-03-24 13:05:00,53.91,53.99,53.85,53.9,13694.0,51.9419,52.019,51.8841,51.9322,13694.0
2023-03-24 13:10:00,53.9,53.94,53.86,53.92,10130.0,51.9322,51.9708,51.8937,51.9515,10130.0
2023-03-24 13:15:00,53.93,53.95,53.86,53.89,17791.0,51.9611,51.9804,51.8937,51.9226,17791.0
2023-03-24 13:20:00,53.89,53.98,53.86,53.9,9936.0,51.9226,52.0093,51.8937,51.9322,9936.0
2023-03-24 13:25:00,53.91,54.05,53.91,53.91,26602.0,51.9419,52.0768,51.9419,51.9419,26602.0
2023-03-24 13:30:00,53.93,54.03,53.93,53.96,8330.0,51.9611,52.0575,51.9611,51.99,8330.0
2023-03-24 13:35:00,53.97,54.06,53.96,54.04,20489.0,51.9997,52.0864,51.99,52.0671,20489.0
2023-03-24 13:40:00,54.06,54.08,53.91,53.91,42348.0,52.0864,52.1057,51.9419,51.9419,42348.0
2023-03-24 13:45:00,53.94,53.94,53.82,53.83,12487.0,51.9708,51.9708,51.8552,51.8648,12487.0
2023-03-24 13:50:00,53.83,53.87,53.81,53.82,12176.0,51.8648,51.9033,51.8455,51.8552,12176.0
2023-03-24 13:55:00,53.83,53.89,53.81,53.89,28307.0,51.8648,51.9226,51.8455,51.9226,28307.0
2023-03-24 14:00:00,53.9,53.95,53.89,53.92,11109.0,51.9322,51.9804,51.9226,51.9515,11109.0
2023-03-24 14:05:00,53.91,54.0,53.86,53.98,11860.0,51.9419,52.0286,51.8937,52.0093,11860.0
2023-03-24 14:10:00,53.97,53.98,53.88,53.91,23280.0,51.9997,52.0093,51.913,51.9419,23280.0
2023-03-24 14:15:00,53.93,53.98,53.83,53.88,29137.0,51.9611,52.0093,51.8648,51.913,29137.0
2023-03-24 14:20:00,53.88,53.96,53.86,53.91,22525.0,51.913,51.99,51.8937,51.9419,22525.0
2023-03-24 14:25:00,53.91,54.01,53.91,54.0,13967.0,51.9419,52.0382,51.9419,52.0286,13967.0
2023-03-24 14:30:00,53.99,54.09,53.95,54.06,15935.0,52.019,52.1153,51.9804,52.0864,15935.0
2023-03-24 14:35:00,54.06,54.19,54.04,54.18,16733.0,52.0864,52.2117,52.0671,52.202,16733.0
2023-03-24 14:40:00,54.18,54.25,54.16,54.22,19923.0,52.202,52.2695,52.1827,52.2406,19923.0
2023-03-24 14:45:00,54.22,54.31,54.22,54.28,21877.0,52.2406,52.3273,52.2406,52.2984,21877.0
2023-03-24 14:50:00,54.27,54.3,54.23,54.25,28145.0,52.2887,52.3176,52.2502,52.2695,28145.0
2023-03-24 14:55:00,54.24,54.32,54.24,54.28,21610.0,52.2598,52.3369,52.2598,52.2984,21610.0
2023-03-24 15:00:00,54.27,54.31,54.22,54.28,14897.0,52.2887,52.3273,52.2406,52.2984,14897.0
2023-03-24 15:05:00,54.28,54.32,54.19,54.25,24421.0,52.2984,52.3369,52.2117,52.2695,24421.0
2023-03-24 15:10:00,54.25,54.31,54.23,54.27,17014.0,52.2695,52.3273,52.2502,52.2887,17014.0
2023-03-24 15:15:00,54.25,54.32,54.24,54.26,39482.0,52.2695,52.3369,52.2598,52.2791,39482.0
2023-03-24 15:20:00,54.25,54.35,54.24,54.3,34593.0,52.2695,52.3658,52.2598,52.3176,34593.0
2023-03-24 15:25:00,54.3,54.41,54.3,54.39,32799.0,52.3176,52.4236,52.3176,52.4043,32799.0
2023-03-24 15:30:00,54.38,54.45,54.37,54.42,32548.0,52.3947,52.4622,52.3851,52.4333,32548.0
2023-03-24 15:35:00,54.42,54.46,54.39,54.42,31448.0,52.4333,52.4718,52.4043,52.4333,31448.0
2023-03-24 15:40:00,54.43,54.45,54.3,54.33,90637.0,52.4429,52.4622,52.3176,52.3465,90637.0
2023-03-24 15:45:00,54.32,54.35,54.22,54.28,53487.0,52.3369,52.3658,52.2406,52.2984,53487.0
2023-03-24 15:50:00,54.27,54.29,54.18,54.23,90376.0,52.2887,52.308,52.202,52.2502,90376.0
2023-03-24 15:55:00,54.22,54.4,54.21,54.37,198995.0,52.2406,52.414,52.2309,52.3851,198995.0
2023-03-27 09:30:00,54.41,54.56,54.31,54.53,76592.0,52.4236,52.5681,52.3273,52.5392,76592.0
2023-03-27 09:35:00,54.55,54.57,54.21,54.21,18345.0,52.5585,52.5778,52.2309,52.2309,18345.0
2023-03-27 09:40:00,54.22,54.34,54.19,54.3,15961.0,52.2406,52.3562,52.2117,52.3176,15961.0
2023-03-27 09:45:00,54.27,54.54,54.27,54.48,20630.0,52.2887,52.5489,52.2887,52.4911,20630.0
2023-03-27 09:50:00,54.46,54.72,54.45,54.63,23187.0,52.4718,52.7223,52.4622,52.6356,23187.0
2023-03-27 09:55:00,54.62,54.65,54.43,54.53,23655.0,52.626,52.6549,52.4429,52.5392,23655.0
2023-03-27 10:00:00,54.54,54.58,54.36,54.37,28644.0,52.5489,52.5874,52.3754,52.3851,28644.0
2023-03-27 10:05:00,54.38,54.42,54.22,54.4,28193.0,52.3947,52.4333,52.2406,52.414,28193.0
2023-03-27 10:10:00,54.42,54.44,54.2,54.22,26609.0,52.4333,52.4525,52.2213,52.2406,26609.0
2023-03-27 10:15:00,54.23,54.27,54.09,54.16,20798.0,52.2502,52.2887,52.1153,52.1827,20798.0
2023-03-27 10:20:00,54.17,54.27,54.17,54.22,9564.0,52.1924,52.2887,52.1924,52.2406,9564.0
2023-03-27 10:25:00,54.22,54.24,54.13,54.22,11716.0,52.2406,52.2598,52.1538,52.2406,11716.0
2023-03-27 10:30:00,54.21,54.21,54.09,54.14,25557.0,52.2309,52.2309,52.1153,52.1635,25557.0
2023-03-27 10:35:00,54.14,54.23,54.12,54.22,15972.0,52.1635,52.2502,52.1442,52.2406,15972.0
2023-03-27 10:40:00,54.22,54.23,54.06,54.09,19630.0,52.2406,52.2502,52.0864,52.1153,19630.0
2023-03-27 10:45:00,54.07,54.16,53.97,54.01,26072.0,52.096,52.1827,51.9997,52.0382,26072.0
2023-03-27 10:50:00,54.02,54.1,53.95,54.0,29928.0,52.0479,52.1249,51.9804,52.0286,29928.0
2023-03-27 10:55:00,54.01,54.05,53.91,53.93,17656.0,52.0382,52.0768,51.9419,51.9611,17656.0
2023-03-27 11:00:00,53.91,53.94,53.88,53.91,11443.0,51.9419,51.9708,51.913,51.9419,11443.0
2023-03-27 11:05:00,53.9,53.92,53.8,53.89,25820.0,51.9322,51.9515,51.8359,51.9226,25820.0
2023-03-27 11:10:00,53.87,53.9,53.8,53.83,15551.0,51.9033,51.9322,51.8359,51.8648,15551.0
2023-03-27 11:15:00,53.83,53.87,53.76,53.78,17035.0,51.8648,51.9033,51.7973,51.8166,17035.0
2023-03-27 11:20:00,53.78,53.88,53.77,53.88,12153.0,51.8166,51.913,51.807,51.913,12153.0
2023-03-27 11:25:00,53.88,53.99,53.87,53.98,33637.0,51.913,52.019,51.9033,52.0093,33637.0
2023-03-27 11:30:00,53.99,54.07,53.99,54.03,12633.0,52.019,52.096,52.019,52.0575,12633.0
2023-03-27 11:35:00,54.04,54.08,54.0,54.04,13937.0,52.0671,52.1057,52.0286,52.0671,13937.0
2023-03-27 11:40:00,54.05,54.09,54.0,54.07,25895.0,52.0768,52.1153,52.0286,52.096,25895.0
2023-03-27 11:45:00,54.07,54.07,53.99,54.04,14993.0,52.096,52.096,52.019,52.0671,14993.0
2023-03-27 11:50:00,54.03,54.05,53.91,53.92,15904.0,52.0575,52.0768,51.9419,51.9515,15904.0
2023-03-27 11:55:00,53.9,53.99,53.83,53.97,21980.0,51.9322,52.019,51.8648,51.9997,21980.0
2023-03-27 12:00:00,53.97,54.05,53.97,54.04,14644.0,51.9997,52.0768,51.9997,52.0671,14644.0
2023-03-27 12:05:00,54.04,54.04,53.94,53.99,10389.0,52.0671,52.0671,51.9708,52.019,10389.0
2023-03-27 12:10:00,54.0,54.04,53.95,54.04,11538.0,52.0286,52.0671,51.9804,52.0671,11538.0
2023-03-27 12:15:00,54.04,54.12,54.03,54.09,15902.0,52.0671,52.1442,52.0575,52.1153,15902.0
2023-03-27 12:20:00,54.09,54.21,54.06,54.19,29951.0,52.1153,52.2309,52.0864,52.2117,29951.0
2023-03-27 12:25:00,54.21,54.23,54.14,54.23,13596.0,52.2309,52.2502,52.1635,52.2502,13596.0
2023-03-27 12:30:00,54.22,54.24,54.15,54.2,10207.0,52.2406,52.2598,52.1731,52.2213,10207.0
2023-03-27 12:35:00,54.2,54.26,54.17,54.17,8049.0,52.2213,52.2791,52.1924,52.1924,8049.0
2023-03-27 12:40:00,54.16,54.22,54.14,54.22,10089.0,52.1827,52.2406,52.1635,52.2406,10089.0
2023-03-27 12:45:00,54.22,54.27,54.18,54.26,10060.0,52.2406,52.2887,52.202,52.2791,10060.0
2023-03-27 12:50:00,54.27,54.28,54.23,54.26,6527.0,52.2887,52.2984,52.2502,52.2791,6527.0
2023-03-27 12:55:00,54.27,54.28,54.19,54.23,9829.0,52.2887,52.2984,52.2117,52.2502,9829.0
2023-03-27 13:00:00,54.22,54.35,54.22,54.34,13517.0,52.2406,52.3658,52.2406,52.3562,13517.0
2023-03-27 13:05:00,54.34,54.37,54.31,54.32,6329.0,52.3562,52.3851,52.3273,52.3369,6329.0
2023-03-27 13:10:00,54.31,54.35,54.26,54.33,16522.0,52.3273,52.3658,52.2791,52.3465,16522.0
2023-03-27 13:15:00,54.33,54.35,54.3,54.35,7286.0,52.3465,52.3658,52.3176,52.3658,7286.0
2023-03-27 13:20:00,54.35,54.46,54.34,54.41,12553.0,52.3658,52.4718,52.3562,52.4236,12553.0
2023-03-27 13:25:00,54.41,54.43,54.38,54.42,7789.0,52.4236,52.4429,52.3947,52.4333,7789.0
2023-03-27 13:30:00,54.44,54.45,54.38,54.43,10077.0,52.4525,52.4622,52.3947,52.4429,10077.0
2023-03-27 13:35:00,54.42,54.52,54.41,54.49,14713.0,52.4333,52.5296,52.4236,52.5007,14713.0
2023-03-27 13:40:00,54.48,54.58,54.48,54.56,12664.0,52.4911,52.5874,52.4911,52.5681,12664.0
2023-03-27 13:45:00,54.57,54.64,54.54,54.63,12692.0,52.5778,52.6452,52.5489,52.6356,12692.0
2023-03-27 13:50:00,54.63,54.67,54.57,54.57,8699.0,52.6356,52.6741,52.5778,52.5778,8699.0
2023-03-27 13:55:00,54.56,54.59,54.52,54.55,20594.0,52.5681,52.597,52.5296,52.5585,20594.0
2023-03-27 14:00:00,54.55,54.57,54.49,54.5,8206.0,52.5585,52.5778,52.5007,52.5103,8206.0
2023-03-27 14:05:00,54.5,54.51,54.44,54.48,9491.0,52.5103,52.52,52.4525,52.4911,9491.0
2023-03-27 14:10:00,54.47,54.54,54.47,54.53,20955.0,52.4814,52.5489,52.4814,52.5392,20955.0
2023-03-27 14:15:00,54.54,54.56,54.5,54.55,11812.0,52.5489,52.5681,52.5103,52.5585,11812.0
2023-03-27 14:20:00,54.55,54.59,54.53,54.58,11757.0,52.5585,52.597,52.5392,52.5874,11757.0
2023-03-27 14:25:00,54.57,54.61,54.57,54.61,8402.0,52.5778,52.6163,52.5778,52.6163,8402.0
2023-03-27 14:30:00,54.61,54.66,54.6,54.6,10791.0,52.6163,52.6645,52.6067,52.6067,10791.0
2023-03-27 14:35:00,54.61,54.65,54.6,54.63,12226.0,52.6163,52.6549,52.6067,52.6356,12226.0
2023-03-27 14:40:00,54.63,54.7,54.61,54.66,10753.0,52.6356,52.703,52.6163,52.6645,10753.0
2023-03-27 14:45:00,54.67,54.7,54.64,54.68,6375.0,52.6741,52.703,52.6452,52.6838,6375.0
2023-03-27 14:50:00,54.69,54.71,54.64,54.69,11787.0,52.6934,52.7127,52.6452,52.6934,11787.0
2023-03-27 14:55:00,54.7,54.73,54.66,54.68,18680.0,52.703,52.7319,52.6645,52.6838,18680.0
2023-03-27 15:00:00,54.69,54.71,54.56,54.56,19040.0,52.6934,52.7127,52.5681,52.5681,19040.0
2023-03-27 15:05:00,54.56,54.61,54.52,54.55,17827.0,52.5681,52.6163,52.5296,52.5585,17827.0
2023-03-27 15:10:00,54.57,54.57,54.46,54.48,10351.0,52.5778,52.5778,52.4718,52.4911,10351.0
2023-03-27 15:15:00,54.46,54.51,54.42,54.45,18296.0,52.4718,52.52,52.4333,52.4622,18296.0
2023-03-27 15:20:00,54.45,54.51,54.37,54.49,19791.0,52.4622,52.52,52.3851,52.5007,19791.0
2023-03-27 15:25:00,54.48,54.53,54.44,54.47,23522.0,52.4911,52.5392,52.4525,52.4814,23522.0
2023-03-27 15:30:00,54.46,54.54,54.44,54.47,17085.0,52.4718,52.5489,52.4525,52.4814,17085.0
2023-03-27 15:35:00,54.48,54.49,54.4,54.44,20530.0,52.4911,52.5007,52.414,52.4525,20530.0
2023-03-27 15:40:00,54.44,54.45,54.38,54.4,20661.0,52.4525,52.4622,52.3947,52.414,20661.0
2023-03-27 15:45:00,54.39,54.42,54.34,54.36,40457.0,52.4043,52.4333,52.3562,52.3754,40457.0
2023-03-27 15:50:00,54.35,54.48,54.35,54.47,58290.0,52.3658,52.4911,52.3658,52.4814,58290.0
2023-03-27 15:55:00,54.47,54.48,54.25,54.28,205665.0,52.4814,52.4911,52.2695,52.2984,205665.0
2023-03-28 09:30:00,54.69,55.15,54.43,54.95,56908.0,52.6934,53.1366,52.4429,52.9439,56908.0
2023-03-28 09:35:00,54.92,54.92,54.67,54.76,15682.0,52.915,52.915,52.6741,52.7608,15682.0
2023-03-28 09:40:00,54.73,54.76,54.55,54.61,43399.0,52.7319,52.7608,52.5585,52.6163,43399.0
2023-03-28 09:45:00,54.59,54.59,54.46,54.49,35452.0,52.597,52.597,52.4718,52.5007,35452.0
2023-03-28 09:50:00,54.48,54.68,54.48,54.67,48205.0,52.4911,52.6838,52.4911,52.6741,48205.0
2023-03-28 09:55:00,54.7,54.71,54.51,54.54,15970.0,52.703,52.7127,52.52,52.5489,15970.0
2023-03-28 10:00:00,54.53,54.53,54.41,54.51,21381.0,52.5392,52.5392,52.4236,52.52,21381.0
2023-03-28 10:05:00,54.51,54.56,54.42,54.56,7016.0,52.52,52.5681,52.4333,52.5681,7016.0
2023-03-28 10:10:00,54.57,54.59,54.3,54.4,31256.0,52.5778,52.597,52.3176,52.414,31256.0
2023-03-28 10:15:00,54.4,54.41,54.33,54.38,11232.0,52.414,52.4236,52.3465,52.3947,11232.0
2023-03-28 10:20:00,54.37,54.41,54.33,54.35,10742.0,52.3851,52.4236,52.3465,52.3658,10742.0
2023-03-28 10:25:00,54.32,54.35,54.25,54.33,14476.0,52.3369,52.3658,52.2695,52.3465,14476.0
2023-03-28 10:30:00,54.33,54.34,53.97,54.03,25738.0,52.3465,52.3562,51.9997,52.0575,25738.0
2023-03-28 10:35:00,54.03,54.19,54.03,54.13,16656.0,52.0575,52.2117,52.0575,52.1538,16656.0
2023-03-28 10:40:00,54.15,54.25,54.12,54.19,8366.0,52.1731,52.2695,52.1442,52.2117,8366.0
2023-03-28 10:45:00,54.19,54.23,54.15,54.18,20237.0,52.2117,52.2502,52.1731,52.202,20237.0
2023-03-28 10:50:00,54.19,54.31,54.19,54.3,14306.0,52.2117,52.3273,52.2117,52.3176,14306.0
2023-03-28 10:55:00,54.29,54.29,54.21,54.25,8810.0,52.308,52.308,52.2309,52.2695,8810.0
2023-03-28 11:00:00,54.25,54.32,54.22,54.24,16187.0,52.2695,52.3369,52.2406,52.2598,16187.0
2023-03-28 11:05:00,54.23,54.24,54.18,54.21,7935.0,52.2502,52.2598,52.202,52.2309,7935.0
2023-03-28 11:10:00,54.2,54.2,54.09,54.19,9202.0,52.2213,52.2213,52.1153,52.2117,9202.0
2023-03-28 11:15:00,54.19,54.23,54.17,54.21,12177.0,52.2117,52.2502,52.1924,52.2309,12177.0
2023-03-28 11:20:00,54.2,54.22,54.15,54.18,12636.0,52.2213,52.2406,52.1731,52.202,12636.0
2023-03-28 11:25:00,54.19,54.24,54.14,54.22,10834.0,52.2117,52.2598,52.1635,52.2406,10834.0
2023-03-28 11:30:00,54.23,54.32,54.21,54.28,9973.0,52.2502,52.3369,52.2309,52.2984,9973.0
2023-03-28 11:35:00,54.32,54.38,54.32,54.34,8582.0,52.3369,52.3947,52.3369,52.3562,8582.0
2023-03-28 11:40:00,54.34,54.34,54.26,54.3,10996.0,52.3562,52.3562,52.2791,52.3176,10996.0
2023-03-28 11:45:00,54.3,54.34,54.25,54.26,16717.0,52.3176,52.3562,52.2695,52.2791,16717.0
2023-03-28 11:50:00,54.26,54.33,54.24,54.33,6491.0,52.2791,52.3465,52.2598,52.3465,6491.0
2023-03-28 11:55:00,54.34,54.4,54.3,54.34,19236.0,52.3562,52.414,52.3176,52.3562,19236.0
2023-03-28 12:00:00,54.35,54.43,54.34,54.41,14766.0,52.3658,52.4429,52.3562,52.4236,14766.0
2023-03-28 12:05:00,54.4,54.4,54.31,54.34,9064.0,52.414,52.414,52.3273,52.3562,9064.0
2023-03-28 12:10:00,54.35,54.38,54.29,54.33,10234.0,52.3658,52.3947,52.308,52.3465,10234.0
2023-03-28 12:15:00,54.31,54.33,54.27,54.31,9246.0,52.3273,52.3465,52.2887,52.3273,9246.0
2023-03-28 12:20:00,54.31,54.35,54.24,54.25,21802.0,52.3273,52.3658,52.2598,52.2695,21802.0
2023-03-28 12:25:00,54.24,54.25,54.17,54.18,11043.0,52.2598,52.2695,52.1924,52.202,11043.0
2023-03-28 12:30:00,54.18,54.2,54.14,54.2,3868.0,52.202,52.2213,52.1635,52.2213,3868.0
2023-03-28 12:35:00,54.19,54.22,54.18,54.19,13433.0,52.2117,52.2406,52.202,52.2117,13433.0
2023-03-28 12:40:00,54.19,54.28,54.16,54.27,9980.0,52.2117,52.2984,52.1827,52.2887,9980.0
2023-03-28 12:45:00,54.26,54.32,54.25,54.32,9962.0,52.2791,52.3369,52.2695,52.3369,9962.0
2023-03-28 12:50:00,54.3,54.31,54.26,54.26,5199.0,52.3176,52.3273,52.2791,52.2791,5199.0
2023-03-28 12:55:00,54.26,54.33,54.26,54.33,7234.0,52.2791,52.3465,52.2791,52.3465,7234.0
2023-03-28 13:00:00,54.34,54.36,54.3,54.3,5143.0,52.3562,52.3754,52.3176,52.3176,5143.0
2023-03-28 13:05:00,54.3,54.34,54.27,54.29,6293.0,52.3176,52.3562,52.2887,52.308,6293.0
2023-03-28 13:10:00,54.31,54.32,54.26,54.28,6043.0,52.3273,52.3369,52.2791,52.2984,6043.0
2023-03-28 13:15:00,54.29,54.29,54.22,54.27,5913.0,52.308,52.308,52.2406,52.2887,5913.0
2023-03-28 13:20:00,54.27,54.31,54.27,54.29,4688.0,52.2887,52.3273,52.2887,52.308,4688.0
2023-03-28 13:25:00,54.28,54.32,54.27,54.31,6420.0,52.2984,52.3369,52.2887,52.3273,6420.0
2023-03-28 13:30:00,54.3,54.31,54.2,54.2,9582.0,52.3176,52.3273,52.2213,52.2213,9582.0
2023-03-28 13:35:00,54.19,54.19,54.06,54.09,9038.0,52.2117,52.2117,52.0864,52.1153,9038.0
2023-03-28 13:40:00,54.1,54.18,54.07,54.18,11003.0,52.1249,52.202,52.096,52.202,11003.0
2023-03-28 13:45:00,54.17,54.18,54.12,54.14,10784.0,52.1924,52.202,52.1442,52.1635,10784.0
2023-03-28 13:50:00,54.14,54.17,54.08,54.16,6398.0,52.1635,52.1924,52.1057,52.1827,6398.0
2023-03-28 13:55:00,54.17,54.2,54.15,54.2,6745.0,52.1924,52.2213,52.1731,52.2213,6745.0
2023-03-28 14:00:00,54.19,54.31,54.17,54.28,12373.0,52.2117,52.3273,52.1924,52.2984,12373.0
2023-03-28 14:05:00,54.26,54.34,54.26,54.32,5455.0,52.2791,52.3562,52.2791,52.3369,5455.0
2023-03-28 14:10:00,54.32,54.33,54.24,54.24,8378.0,52.3369,52.3465,52.2598,52.2598,8378.0
2023-03-28 14:15:00,54.24,54.27,54.22,54.26,6404.0,52.2598,52.2887,52.2406,52.2791,6404.0
2023-03-28 14:20:00,54.26,54.28,54.19,54.19,5260.0,52.2791,52.2984,52.2117,52.2117,5260.0
2023-03-28 14:25:00,54.2,54.23,54.19,54.23,7048.0,52.2213,52.2502,52.2117,52.2502,7048.0
2023-03-28 14:30:00,54.23,54.25,54.19,54.23,8153.0,52.2502,52.2695,52.2117,52.2502,8153.0
2023-03-28 14:35:00,54.22,54.25,54.2,54.23,8019.0,52.2406,52.2695,52.2213,52.2502,8019.0
2023-03-28 14:40:00,54.22,54.23,54.2,54.22,5870.0,52.2406,52.2502,52.2213,52.2406,5870.0
2023-03-28 14:45:00,54.22,54.28,54.21,54.23,7537.0,52.2406,52.2984,52.2309,52.2502,7537.0
2023-03-28 14:50:00,54.23,54.29,54.23,54.29,5351.0,52.2502,52.308,52.2502,52.308,5351.0
2023-03-28 14:55:00,54.29,54.35,54.28,54.33,7759.0,52.308,52.3658,52.2984,52.3465,7759.0
2023-03-28 15:00:00,54.33,54.38,54.32,54.37,12433.0,52.3465,52.3947,52.3369,52.3851,12433.0
2023-03-28 15:05:00,54.38,54.46,54.37,54.43,27362.0,52.3947,52.4718,52.3851,52.4429,27362.0
2023-03-28 15:10:00,54.45,54.46,54.4,54.44,16239.0,52.4622,52.4718,52.414,52.4525,16239.0
2023-03-28 15:15:00,54.45,54.47,54.42,54.46,12516.0,52.4622,52.4814,52.4333,52.4718,12516.0
2023-03-28 15:20:00,54.46,54.54,54.43,54.52,18537.0,52.4718,52.5489,52.4429,52.5296,18537.0
2023-03-28 15:25:00,54.53,54.56,54.49,54.52,15566.0,52.5392,52.5681,52.5007,52.5296,15566.0
2023-03-28 15:30:00,54.51,54.51,54.41,54.47,20025.0,52.52,52.52,52.4236,52.4814,20025.0
2023-03-28 15:35:00,54.47,54.52,54.43,54.44,20879.0,52.4814,52.5296,52.4429,52.4525,20879.0
2023-03-28 15:40:00,54.45,54.5,54.43,54.45,31161.0,52.4622,52.5103,52.4429,52.4622,31161.0
2023-03-28 15:45:00,54.45,54.48,54.37,54.44,38523.0,52.4622,52.4911,52.3851,52.4525,38523.0
2023-03-28 15:50:00,54.44,54.54,54.42,54.48,63778.0,52.4525,52.5489,52.4333,52.4911,63778.0
2023-03-28 15:55:00,54.48,54.59,54.46,54.59,126252.0,52.4911,52.597,52.4718,52.597,126252.0
2023-03-29 09:30:00,54.69,54.93,54.46,54.53,55468.0,52.6934,52.9246,52.4718,52.5392,55468.0
2023-03-29 09:35:00,54.54,54.97,54.54,54.93,36058.0,52.5489,52.9632,52.5489,52.9246,36058.0
2023-03-29 09:40:00,54.94,55.18,54.91,55.05,44027.0,52.9343,53.1655,52.9054,53.0403,44027.0
2023-03-29 09:45:00,55.06,55.13,54.91,54.91,29349.0,53.0499,53.1173,52.9054,52.9054,29349.0
2023-03-29 09:50:00,54.88,55.03,54.85,54.95,20025.0,52.8765,53.021,52.8476,52.9439,20025.0
2023-03-29 09:55:00,55.0,55.02,54.95,54.98,10202.0,52.9921,53.0113,52.9439,52.9728,10202.0
2023-03-29 10:00:00,54.96,55.07,54.95,54.99,31114.0,52.9535,53.0595,52.9439,52.9824,31114.0
2023-03-29 10:05:00,55.01,55.08,54.97,54.97,37972.0,53.0017,53.0692,52.9632,52.9632,37972.0
2023-03-29 10:10:00,54.94,54.99,54.86,54.89,13165.0,52.9343,52.9824,52.8572,52.8861,13165.0
2023-03-29 10:15:00,54.85,55.04,54.85,55.01,10554.0,52.8476,53.0306,52.8476,53.0017,10554.0
2023-03-29 10:20:00,55.0,55.09,54.96,55.05,14410.0,52.9921,53.0788,52.9535,53.0403,14410.0
2023-03-29 10:25:00,55.04,55.1,55.0,55.1,10993.0,53.0306,53.0884,52.9921,53.0884,10993.0
2023-03-29 10:30:00,55.09,55.09,54.95,54.97,20395.0,53.0788,53.0788,52.9439,52.9632,20395.0
2023-03-29 10:35:00,54.97,54.99,54.85,54.86,13090.0,52.9632,52.9824,52.8476,52.8572,13090.0
2023-03-29 10:40:00,54.86,54.86,54.71,54.78,7910.0,52.8572,52.8572,52.7127,52.7801,7910.0
2023-03-29 10:45:00,54.76,54.79,54.67,54.77,11770.0,52.7608,52.7897,52.6741,52.7705,11770.0
2023-03-29 10:50:00,54.77,54.83,54.76,54.79,13667.0,52.7705,52.8283,52.7608,52.7897,13667.0
2023-03-29 10:55:00,54.78,54.91,54.77,54.88,22163.0,52.7801,52.9054,52.7705,52.8765,22163.0
2023-03-29 11:00:00,54.9,54.96,54.85,54.95,11706.0,52.8957,52.9535,52.8476,52.9439,11706.0
2023-03-29 11:05:00,54.94,54.97,54.88,54.97,12560.0,52.9343,52.9632,52.8765,52.9632,12560.0
2023-03-29 11:10:00,54.95,55.08,54.92,55.0,31306.0,52.9439,53.0692,52.915,52.9921,31306.0
2023-03-29 11:15:00,54.99,55.05,54.98,55.01,11553.0,52.9824,53.0403,52.9728,53.0017,11553.0
2023-03-29 11:20:00,55.02,55.08,55.0,55.01,9062.0,53.0113,53.0692,52.9921,53.0017,9062.0
2023-03-29 11:25:00,55.02,55.06,54.99,55.04,16337.0,53.0113,53.0499,52.9824,53.0306,16337.0
2023-03-29 11:30:00,55.05,55.11,55.01,55.1,15973.0,53.0403,53.0981,53.0017,53.0884,15973.0
2023-03-29 11:35:00,55.11,55.13,55.07,55.11,15257.0,53.0981,53.1173,53.0595,53.0981,15257.0
2023-03-29 11:40:00,55.1,55.12,55.05,55.11,13339.0,53.0884,53.1077,53.0403,53.0981,13339.0
2023-03-29 11:45:00,55.1,55.17,55.1,55.16,13298.0,53.0884,53.1559,53.0884,53.1462,13298.0
2023-03-29 11:50:00,55.16,55.29,55.13,55.26,14714.0,53.1462,53.2715,53.1173,53.2426,14714.0
2023-03-29 11:55:00,55.28,55.36,55.27,55.35,23306.0,53.2619,53.3389,53.2522,53.3293,23306.0
2023-03-29 12:00:00,55.34,55.41,55.29,55.34,33958.0,53.3197,53.3871,53.2715,53.3197,33958.0
2023-03-29 12:05:00,55.34,55.34,55.27,55.28,17054.0,53.3197,53.3197,53.2522,53.2619,17054.0
2023-03-29 12:10:00,55.28,55.4,55.26,55.38,42239.0,53.2619,53.3775,53.2426,53.3582,42239.0
2023-03-29 12:15:00,55.38,55.38,55.31,55.33,19667.0,53.3582,53.3582,53.2908,53.31,19667.0
2023-03-29 12:20:00,55.33,55.38,55.32,55.37,8526.0,53.31,53.3582,53.3004,53.3486,8526.0
2023-03-29 12:25:00,55.37,55.38,55.32,55.38,9798.0,53.3486,53.3582,53.3004,53.3582,9798.0
2023-03-29 12:30:00,55.38,55.41,55.35,55.35,13178.0,53.3582,53.3871,53.3293,53.3293,13178.0
2023-03-29 12:35:00,55.35,55.47,55.34,55.42,20807.0,53.3293,53.4449,53.3197,53.3967,20807.0
2023-03-29 12:40:00,55.41,55.43,55.39,55.42,20310.0,53.3871,53.4064,53.3678,53.3967,20310.0
2023-03-29 12:45:00,55.42,55.46,55.37,55.45,13390.0,53.3967,53.4353,53.3486,53.4257,13390.0
2023-03-29 12:50:00,55.45,55.47,55.44,55.46,11348.0,53.4257,53.4449,53.416,53.4353,11348.0
2023-03-29 12:55:00,55.46,55.47,55.37,55.39,10514.0,53.4353,53.4449,53.3486,53.3678,10514.0
2023-03-29 13:00:00,55.38,55.4,55.36,55.36,15187.0,53.3582,53.3775,53.3389,53.3389,15187.0
2023-03-29 13:05:00,55.37,55.41,55.34,55.37,16470.0,53.3486,53.3871,53.3197,53.3486,16470.0
2023-03-29 13:10:00,55.37,55.37,55.24,55.26,16418.0,53.3486,53.3486,53.2233,53.2426,16418.0
2023-03-29 13:15:00,55.27,55.28,55.22,55.26,8975.0,53.2522,53.2619,53.204,53.2426,8975.0
2023-03-29 13:20:00,55.25,55.29,55.22,55.27,6450.0,53.233,53.2715,53.204,53.2522,6450.0
2023-03-29 13:25:00,55.28,55.31,55.26,55.3,10416.0,53.2619,53.2908,53.2426,53.2811,10416.0
2023-03-29 13:30:00,55.3,55.34,55.25,55.32,9026.0,53.2811,53.3197,53.233,53.3004,9026.0
2023-03-29 13:35:00,55.32,55.33,55.16,55.16,18384.0,53.3004,53.31,53.1462,53.1462,18384.0
2023-03-29 13:40:00,55.15,55.18,55.13,55.14,21598.0,53.1366,53.1655,53.1173,53.127,21598.0
2023-03-29 13:45:00,55.12,55.22,55.11,55.19,14522.0,53.1077,53.204,53.0981,53.1751,14522.0
2023-03-29 13:50:00,55.18,55.24,55.16,55.22,21411.0,53.1655,53.2233,53.1462,53.204,21411.0
2023-03-29 13:55:00,55.23,55.32,55.19,55.21,24871.0,53.2137,53.3004,53.1751,53.1944,24871.0
2023-03-29 14:00:00,55.2,55.25,55.13,55.19,13759.0,53.1848,53.233,53.1173,53.1751,13759.0
2023-03-29 14:05:00,55.19,55.24,55.16,55.2,23156.0,53.1751,53.2233,53.1462,53.1848,23156.0
2023-03-29 14:10:00,55.2,55.22,55.16,55.21,11736.0,53.1848,53.204,53.1462,53.1944,11736.0
2023-03-29 14:15:00,55.19,55.2,55.15,55.19,10445.0,53.1751,53.1848,53.1366,53.1751,10445.0
2023-03-29 14:20:00,55.17,55.2,55.13,55.17,12509.0,53.1559,53.1848,53.1173,53.1559,12509.0
2023-03-29 14:25:00,55.16,55.2,55.15,55.2,16258.0,53.1462,53.1848,53.1366,53.1848,16258.0
2023-03-29 14:30:00,55.21,55.26,55.19,55.26,10977.0,53.1944,53.2426,53.1751,53.2426,10977.0
2023-03-29 14:35:00,55.26,55.27,55.14,55.18,20189.0,53.2426,53.2522,53.127,53.1655,20189.0
2023-03-29 14:40:00,55.17,55.21,55.15,55.17,9401.0,53.1559,53.1944,53.1366,53.1559,9401.0
2023-03-29 14:45:00,55.16,55.21,55.13,55.2,15706.0,53.1462,53.1944,53.1173,53.1848,15706.0
2023-03-29 14:50:00,55.21,55.25,55.13,55.25,19696.0,53.1944,53.233,53.1173,53.233,19696.0
2023-03-29 14:55:00,55.25,55.27,55.09,55.11,35385.0,53.233,53.2522,53.0788,53.0981,35385.0
2023-03-29 15:00:00,55.1,55.15,55.05,55.14,26394.0,53.0884,53.1366,53.0403,53.127,26394.0
2023-03-29 15:05:00,55.14,55.14,55.09,55.14,8276.0,53.127,53.127,53.0788,53.127,8276.0
2023-03-29 15:10:00,55.13,55.14,55.09,55.1,14245.0,53.1173,53.127,53.0788,53.0884,14245.0
2023-03-29 15:15:00,55.1,55.15,55.03,55.04,20570.0,53.0884,53.1366,53.021,53.0306,20570.0
2023-03-29 15:20:00,55.04,55.05,54.96,55.0,41941.0,53.0306,53.0403,52.9535,52.9921,41941.0
2023-03-29 15:25:00,55.0,55.09,54.96,55.08,30910.0,52.9921,53.0788,52.9535,53.0692,30910.0
2023-03-29 15:30:00,55.08,55.08,54.98,55.04,24608.0,53.0692,53.0692,52.9728,53.0306,24608.0
2023-03-29 15:35:00,55.04,55.04,54.96,54.97,15673.0,53.0306,53.0306,52.9535,52.9632,15673.0
2023-03-29 15:40:00,54.97,55.03,54.91,55.03,37298.0,52.9632,53.021,52.9054,53.021,37298.0
2023-03-29 15:45:00,55.02,55.08,54.97,55.05,68872.0,53.0113,53.0692,52.9632,53.0403,68872.0
2023-03-29 15:50:00,55.06,55.06,54.92,54.93,108213.0,53.0499,53.0499,52.915,52.9246,108213.0
2023-03-29 15:55:00,54.93,54.94,54.86,54.9,211230.0,52.9246,52.9343,52.8572,52.8957,211230.0
2023-03-30 09:30:00,55.42,55.46,55.07,55.11,38568.0,53.3967,53.4353,53.0595,53.0981,38568.0
2023-03-30 09:35:00,55.13,55.18,55.0,55.13,14985.0,53.1173,53.1655,52.9921,53.1173,14985.0
2023-03-30 09:40:00,55.16,55.36,55.16,55.35,31201.0,53.1462,53.3389,53.1462,53.3293,31201.0
2023-03-30 09:45:00,55.33,55.44,55.32,55.39,16163.0,53.31,53.416,53.3004,53.3678,16163.0
2023-03-30 09:50:00,55.39,55.4,55.24,55.27,26777.0,53.3678,53.3775,53.2233,53.2522,26777.0
2023-03-30 09:55:00,55.26,55.28,55.1,55.17,22943.0,53.2426,53.2619,53.0884,53.1559,22943.0
2023-03-30 10:00:00,55.18,55.19,55.08,55.16,30387.0,53.1655,53.1751,53.0692,53.1462,30387.0
2023-03-30 10:05:00,55.12,55.12,54.85,54.86,32820.0,53.1077,53.1077,52.8476,52.8572,32820.0
2023-03-30 10:10:00,54.86,54.89,54.64,54.73,39633.0,52.8572,52.8861,52.6452,52.7319,39633.0
2023-03-30 10:15:00,54.73,54.92,54.73,54.91,15514.0,52.7319,52.915,52.7319,52.9054,15514.0
2023-03-30 10:20:00,54.91,54.94,54.87,54.92,14466.0,52.9054,52.9343,52.8668,52.915,14466.0
2023-03-30 10:25:00,54.92,54.92,54.84,54.87,17148.0,52.915,52.915,52.8379,52.8668,17148.0
2023-03-30 10:30:00,54.87,54.93,54.84,54.85,16079.0,52.8668,52.9246,52.8379,52.8476,16079.0
2023-03-30 10:35:00,54.82,54.88,54.74,54.86,21198.0,52.8187,52.8765,52.7416,52.8572,21198.0
2023-03-30 10:40:00,54.87,54.94,54.84,54.92,25552.0,52.8668,52.9343,52.8379,52.915,25552.0
2023-03-30 10:45:00,54.92,55.0,54.89,54.96,27495.0,52.915,52.9921,52.8861,52.9535,27495.0
2023-03-30 10:50:00,54.95,55.0,54.91,54.97,25517.0,52.9439,52.9921,52.9054,52.9632,25517.0
2023-03-30 10:55:00,54.96,55.0,54.9,54.92,18987.0,52.9535,52.9921,52.8957,52.915,18987.0
2023-03-30 11:00:00,54.9,54.91,54.85,54.89,14937.0,52.8957,52.9054,52.8476,52.8861,14937.0
2023-03-30 11:05:00,54.87,54.97,54.85,54.96,19098.0,52.8668,52.9632,52.8476,52.9535,19098.0
2023-03-30 11:10:00,54.97,54.98,54.83,54.86,20588.0,52.9632,52.9728,52.8283,52.8572,20588.0
2023-03-30 11:15:00,54.84,54.87,54.81,54.86,9877.0,52.8379,52.8668,52.809,52.8572,9877.0
2023-03-30 11:20:00,54.88,54.88,54.79,54.8,13847.0,52.8765,52.8765,52.7897,52.7994,13847.0
2023-03-30 11:25:00,54.8,54.85,54.76,54.81,13318.0,52.7994,52.8476,52.7608,52.809,13318.0
2023-03-30 11:30:00,54.83,54.83,54.78,54.82,10950.0,52.8283,52.8283,52.7801,52.8187,10950.0
2023-03-30 11:35:00,54.81,54.84,54.74,54.79,28714.0,52.809,52.8379,52.7416,52.7897,28714.0
2023-03-30 11:40:00,54.79,54.89,54.79,54.89,9729.0,52.7897,52.8861,52.7897,52.8861,9729.0
2023-03-30 11:45:00,54.87,54.94,54.79,54.8,10472.0,52.8668,52.9343,52.7897,52.7994,10472.0
2023-03-30 11:50:00,54.8,54.92,54.79,54.91,5357.0,52.7994,52.915,52.7897,52.9054,5357.0
2023-03-30 11:55:00,54.92,54.98,54.92,54.92,9521.0,52.915,52.9728,52.915,52.915,9521.0
2023-03-30 12:00:00,54.9,54.93,54.88,54.93,7156.0,52.8957,52.9246,52.8765,52.9246,7156.0
2023-03-30 12:05:00,54.92,54.94,54.9,54.93,6834.0,52.915,52.9343,52.8957,52.9246,6834.0
2023-03-30 12:10:00,54.93,54.95,54.91,54.93,4996.0,52.9246,52.9439,52.9054,52.9246,4996.0
2023-03-30 12:15:00,54.91,54.91,54.8,54.82,20435.0,52.9054,52.9054,52.7994,52.8187,20435.0
2023-03-30 12:20:00,54.83,54.83,54.79,54.8,8665.0,52.8283,52.8283,52.7897,52.7994,8665.0
2023-03-30 12:25:00,54.81,54.89,54.81,54.85,22478.0,52.809,52.8861,52.809,52.8476,22478.0
2023-03-30 12:30:00,54.85,54.85,54.75,54.79,11520.0,52.8476,52.8476,52.7512,52.7897,11520.0
2023-03-30 12:35:00,54.79,54.79,54.69,54.7,10035.0,52.7897,52.7897,52.6934,52.703,10035.0
2023-03-30 12:40:00,54.69,54.8,54.68,54.72,31705.0,52.6934,52.7994,52.6838,52.7223,31705.0
2023-03-30 12:45:00,54.71,54.71,54.62,54.65,45352.0,52.7127,52.7127,52.626,52.6549,45352.0
2023-03-30 12:50:00,54.65,54.71,54.61,54.69,104451.0,52.6549,52.7127,52.6163,52.6934,104451.0
2023-03-30 12:55:00,54.69,54.75,54.68,54.71,13477.0,52.6934,52.7512,52.6838,52.7127,13477.0
2023-03-30 13:00:00,54.7,54.78,54.66,54.74,15359.0,52.703,52.7801,52.6645,52.7416,15359.0
2023-03-30 13:05:00,54.74,54.79,54.73,54.77,12027.0,52.7416,52.7897,52.7319,52.7705,12027.0
2023-03-30 13:10:00,54.77,54.8,54.67,54.72,54043.0,52.7705,52.7994,52.6741,52.7223,54043.0
2023-03-30 13:15:00,54.71,54.74,54.71,54.73,51938.0,52.7127,52.7416,52.7127,52.7319,51938.0
2023-03-30 13:20:00,54.73,54.9,54.72,54.78,82586.0,52.7319,52.8957,52.7223,52.7801,82586.0
2023-03-30 13:25:00,54.77,54.84,54.75,54.84,15378.0,52.7705,52.8379,52.7512,52.8379,15378.0
2023-03-30 13:30:00,54.85,54.85,54.76,54.79,23409.0,52.8476,52.8476,52.7608,52.7897,23409.0
2023-03-30 13:35:00,54.79,54.79,54.72,54.75,8556.0,52.7897,52.7897,52.7223,52.7512,8556.0
2023-03-30 13:40:00,54.74,54.75,54.7,54.72,16732.0,52.7416,52.7512,52.703,52.7223,16732.0
2023-03-30 13:45:00,54.71,54.72,54.66,54.68,18853.0,52.7127,52.7223,52.6645,52.6838,18853.0
2023-03-30 13:50:00,54.68,54.73,54.68,54.71,10321.0,52.6838,52.7319,52.6838,52.7127,10321.0
2023-03-30 13:55:00,54.72,54.81,54.69,54.8,11628.0,52.7223,52.809,52.6934,52.7994,11628.0
2023-03-30 14:00:00,54.79,54.89,54.78,54.87,6561.0,52.7897,52.8861,52.7801,52.8668,6561.0
2023-03-30 14:05:00,54.87,54.96,54.87,54.92,67149.0,52.8668,52.9535,52.8668,52.915,67149.0
2023-03-30 14:10:00,54.95,55.06,54.93,55.03,36191.0,52.9439,53.0499,52.9246,53.021,36191.0
2023-03-30 14:15:00,55.03,55.15,55.01,55.06,25377.0,53.021,53.1366,53.0017,53.0499,25377.0
2023-03-30 14:20:00,55.08,55.2,55.06,55.19,32573.0,53.0692,53.1848,53.0499,53.1751,32573.0
2023-03-30 14:25:00,55.18,55.31,55.18,55.3,74053.0,53.1655,53.2908,53.1655,53.2811,74053.0
2023-03-30 14:30:00,55.3,55.32,55.23,55.26,32046.0,53.2811,53.3004,53.2137,53.2426,32046.0
2023-03-30 14:35:00,55.25,55.25,55.18,55.2,16740.0,53.233,53.233,53.1655,53.1848,16740.0
2023-03-30 14:40:00,55.21,55.24,55.19,55.2,12543.0,53.1944,53.2233,53.1751,53.1848,12543.0
2023-03-30 14:45:00,55.21,55.23,55.19,55.21,31300.0,53.1944,53.2137,53.1751,53.1944,31300.0
2023-03-30 14:50:00,55.21,55.21,55.15,55.16,27039.0,53.1944,53.1944,53.1366,53.1462,27039.0
2023-03-30 14:55:00,55.16,55.2,55.14,55.2,15756.0,53.1462,53.1848,53.127,53.1848,15756.0
2023-03-30 15:00:00,55.2,55.3,55.19,55.27,17683.0,53.1848,53.2811,53.1751,53.2522,17683.0
2023-03-30 15:05:00,55.27,55.3,55.24,55.25,13696.0,53.2522,53.2811,53.2233,53.233,13696.0
2023-03-30 15:10:00,55.25,55.26,55.19,55.23,51943.0,53.233,53.2426,53.1751,53.2137,51943.0
2023-03-30 15:15:00,55.22,55.24,55.14,55.14,69444.0,53.204,53.2233,53.127,53.127,69444.0
2023-03-30 15:20:00,55.14,55.21,55.12,55.21,175531.0,53.127,53.1944,53.1077,53.1944,175531.0
2023-03-30 15:25:00,55.21,55.24,55.18,55.22,25642.0,53.1944,53.2233,53.1655,53.204,25642.0
2023-03-30 15:30:00,55.22,55.27,55.21,55.25,40593.0,53.204,53.2522,53.1944,53.233,40593.0
2023-03-30 15:35:00,55.25,55.37,55.25,55.33,52934.0,53.233,53.3486,53.233,53.31,52934.0
2023-03-30 15:40:00,55.33,55.36,55.3,55.33,50734.0,53.31,53.3389,53.2811,53.31,50734.0
2023-03-30 15:45:00,55.33,55.33,55.23,55.26,66380.0,53.31,53.31,53.2137,53.2426,66380.0
2023-03-30 15:50:00,55.26,55.42,55.26,55.41,87125.0,53.2426,53.3967,53.2426,53.3871,87125.0
2023-03-30 15:55:00,55.41,55.55,55.41,55.54,271772.0,53.3871,53.522,53.3871,53.5124,271772.0
2023-03-31 09:30:00,56.0,56.28,55.87,56.18,153621.0,53.9556,54.2254,53.8303,54.129,153621.0
2023-03-31 09:35:00,56.2,56.38,56.17,56.37,41115.0,54.1483,54.3217,54.1194,54.3121,41115.0
2023-03-31 09:40:00,56.38,56.46,56.31,56.41,37962.0,54.3217,54.3988,54.2543,54.3506,37962.0
2023-03-31 09:45:00,56.42,56.5,56.32,56.33,48203.0,54.3602,54.4373,54.2639,54.2735,48203.0
2023-03-31 09:50:00,56.32,56.54,56.31,56.52,46711.0,54.2639,54.4759,54.2543,54.4566,46711.0
2023-03-31 09:55:00,56.52,56.71,56.51,56.58,40219.0,54.4566,54.6397,54.447,54.5144,40219.0
2023-03-31 10:00:00,56.61,56.61,56.43,56.46,54346.0,54.5433,54.5433,54.3699,54.3988,54346.0
2023-03-31 10:05:00,56.47,56.65,56.37,56.6,91016.0,54.4084,54.5818,54.3121,54.5337,91016.0
2023-03-31 10:10:00,56.6,56.69,56.53,56.53,45343.0,54.5337,54.6204,54.4662,54.4662,45343.0
2023-03-31 10:15:00,56.53,56.83,56.53,56.82,20637.0,54.4662,54.7553,54.4662,54.7456,20637.0
2023-03-31 10:20:00,56.8,56.83,56.77,56.79,25031.0,54.7264,54.7553,54.6975,54.7167,25031.0
2023-03-31 10:25:00,56.79,56.88,56.71,56.87,25045.0,54.7167,54.8034,54.6397,54.7938,25045.0
2023-03-31 10:30:00,56.88,56.93,56.67,56.79,99783.0,54.8034,54.8516,54.6011,54.7167,99783.0
2023-03-31 10:35:00,56.79,56.79,56.71,56.72,17998.0,54.7167,54.7167,54.6397,54.6493,17998.0
2023-03-31 10:40:00,56.74,56.8,56.7,56.73,33480.0,54.6686,54.7264,54.63,54.6589,33480.0
2023-03-31 10:45:00,56.72,56.85,56.7,56.85,22540.0,54.6493,54.7745,54.63,54.7745,22540.0
2023-03-31 10:50:00,56.83,56.83,56.73,56.78,26357.0,54.7553,54.7553,54.6589,54.7071,26357.0
2023-03-31 10:55:00,56.75,56.85,56.73,56.83,9757.0,54.6782,54.7745,54.6589,54.7553,9757.0
2023-03-31 11:00:00,56.84,56.87,56.79,56.85,11150.0,54.7649,54.7938,54.7167,54.7745,11150.0
2023-03-31 11:05:00,56.85,56.91,56.82,56.91,18765.0,54.7745,54.8324,54.7456,54.8324,18765.0
2023-03-31 11:10:00,56.91,56.98,56.89,56.92,14225.0,54.8324,54.8998,54.8131,54.842,14225.0
2023-03-31 11:15:00,56.93,56.95,56.89,56.94,19825.0,54.8516,54.8709,54.8131,54.8613,19825.0
2023-03-31 11:20:00,56.94,57.0,56.93,57.0,24201.0,54.8613,54.9191,54.8516,54.9191,24201.0
2023-03-31 11:25:00,57.0,57.0,56.94,56.97,28231.0,54.9191,54.9191,54.8613,54.8902,28231.0
2023-03-31 11:30:00,56.98,56.98,56.92,56.97,29440.0,54.8998,54.8998,54.842,54.8902,29440.0
2023-03-31 11:35:00,56.98,57.0,56.97,57.0,21352.0,54.8998,54.9191,54.8902,54.9191,21352.0
2023-03-31 11:40:00,57.0,57.0,56.97,56.99,13789.0,54.9191,54.9191,54.8902,54.9094,13789.0
2023-03-31 11:45:00,57.0,57.07,56.98,57.06,38263.0,54.9191,54.9865,54.8998,54.9769,38263.0
2023-03-31 11:50:00,57.07,57.1,57.04,57.06,16213.0,54.9865,55.0154,54.9576,54.9769,16213.0
2023-03-31 11:55:00,57.06,57.17,57.04,57.11,18166.0,54.9769,55.0829,54.9576,55.025,18166.0
2023-03-31 12:00:00,57.1,57.13,57.06,57.13,9760.0,55.0154,55.0443,54.9769,55.0443,9760.0
2023-03-31 12:05:00,57.12,57.24,57.1,57.23,14790.0,55.0347,55.1503,55.0154,55.1407,14790.0
2023-03-31 12:10:00,57.24,57.35,57.24,57.34,19744.0,55.1503,55.2563,55.1503,55.2467,19744.0
2023-03-31 12:15:00,57.34,57.36,57.23,57.25,48724.0,55.2467,55.2659,55.1407,55.1599,48724.0
2023-03-31 12:20:00,57.24,57.25,57.19,57.25,25764.0,55.1503,55.1599,55.1021,55.1599,25764.0
2023-03-31 12:25:00,57.25,57.34,57.2,57.32,28022.0,55.1599,55.2467,55.1118,55.2274,28022.0
2023-03-31 12:30:00,57.31,57.34,57.25,57.27,9981.0,55.2177,55.2467,55.1599,55.1792,9981.0
2023-03-31 12:35:00,57.27,57.32,57.2,57.28,25071.0,55.1792,55.2274,55.1118,55.1888,25071.0
2023-03-31 12:40:00,57.29,57.3,57.16,57.18,55390.0,55.1985,55.2081,55.0732,55.0925,55390.0
2023-03-31 12:45:00,57.16,57.16,57.02,57.04,64630.0,55.0732,55.0732,54.9383,54.9576,64630.0
2023-03-31 12:50:00,57.05,57.13,57.02,57.1,27502.0,54.9672,55.0443,54.9383,55.0154,27502.0
2023-03-31 12:55:00,57.08,57.11,57.05,57.1,16073.0,54.9961,55.025,54.9672,55.0154,16073.0
2023-03-31 13:00:00,57.1,57.14,57.08,57.12,14357.0,55.0154,55.054,54.9961,55.0347,14357.0
2023-03-31 13:05:00,57.12,57.12,57.04,57.07,15482.0,55.0347,55.0347,54.9576,54.9865,15482.0
2023-03-31 13:10:00,57.07,57.11,57.05,57.11,21521.0,54.9865,55.025,54.9672,55.025,21521.0
2023-03-31 13:15:00,57.12,57.13,57.06,57.07,12916.0,55.0347,55.0443,54.9769,54.9865,12916.0
2023-03-31 13:20:00,57.07,57.15,57.06,57.15,22247.0,54.9865,55.0636,54.9769,55.0636,22247.0
2023-03-31 13:25:00,57.14,57.2,57.12,57.15,8096.0,55.054,55.1118,55.0347,55.0636,8096.0
2023-03-31 13:30:00,57.18,57.2,57.16,57.19,9286.0,55.0925,55.1118,55.0732,55.1021,9286.0
2023-03-31 13:35:00,57.17,57.25,57.15,57.23,8946.0,55.0829,55.1599,55.0636,55.1407,8946.0
2023-03-31 13:40:00,57.23,57.27,57.18,57.19,13927.0,55.1407,55.1792,55.0925,55.1021,13927.0
2023-03-31 13:45:00,57.19,57.25,57.18,57.25,23607.0,55.1021,55.1599,55.0925,55.1599,23607.0
2023-03-31 13:50:00,57.24,57.25,57.17,57.18,14436.0,55.1503,55.1599,55.0829,55.0925,14436.0
2023-03-31 13:55:00,57.19,57.28,57.17,57.27,38324.0,55.1021,55.1888,55.0829,55.1792,38324.0
2023-03-31 14:00:00,57.26,57.26,57.15,57.15,8537.0,55.1696,55.1696,55.0636,55.0636,8537.0
2023-03-31 14:05:00,57.15,57.16,57.05,57.14,17833.0,55.0636,55.0732,54.9672,55.054,17833.0
2023-03-31 14:10:00,57.14,57.14,57.07,57.09,12608.0,55.054,55.054,54.9865,55.0058,12608.0
2023-03-31 14:15:00,57.1,57.16,57.1,57.1,12581.0,55.0154,55.0732,55.0154,55.0154,12581.0
2023-03-31 14:20:00,57.08,57.08,57.0,57.01,31036.0,54.9961,54.9961,54.9191,54.9287,31036.0
2023-03-31 14:25:00,57.01,57.03,56.95,57.03,48086.0,54.9287,54.948,54.8709,54.948,48086.0
2023-03-31 14:30:00,57.03,57.05,56.98,57.04,8183.0,54.948,54.9672,54.8998,54.9576,8183.0
2023-03-31 14:35:00,57.04,57.06,57.02,57.05,11666.0,54.9576,54.9769,54.9383,54.9672,11666.0
2023-03-31 14:40:00,57.05,57.08,57.03,57.05,29674.0,54.9672,54.9961,54.948,54.9672,29674.0
2023-03-31 14:45:00,57.05,57.09,57.04,57.09,10437.0,54.9672,55.0058,54.9576,55.0058,10437.0
2023-03-31 14:50:00,57.07,57.13,57.07,57.12,9419.0,54.9865,55.0443,54.9865,55.0347,9419.0
2023-03-31 14:55:00,57.12,57.15,57.1,57.11,15012.0,55.0347,55.0636,55.0154,55.025,15012.0
2023-03-31 15:00:00,57.12,57.18,57.11,57.13,32618.0,55.0347,55.0925,55.025,55.0443,32618.0
2023-03-31 15:05:00,57.13,57.19,57.1,57.19,19565.0,55.0443,55.1021,55.0154,55.1021,19565.0
2023-03-31 15:10:00,57.18,57.23,57.13,57.16,45722.0,55.0925,55.1407,55.0443,55.0732,45722.0
2023-03-31 15:15:00,57.16,57.19,57.1,57.16,34436.0,55.0732,55.1021,55.0154,55.0732,34436.0
2023-03-31 15:20:00,57.16,57.26,57.16,57.25,25773.0,55.0732,55.1696,55.0732,55.1599,25773.0
2023-03-31 15:25:00,57.24,57.28,57.22,57.26,44471.0,55.1503,55.1888,55.131,55.1696,44471.0
2023-03-31 15:30:00,57.26,57.32,57.25,57.26,35986.0,55.1696,55.2274,55.1599,55.1696,35986.0
2023-03-31 15:35:00,57.25,57.26,57.16,57.19,30955.0,55.1599,55.1696,55.0732,55.1021,30955.0
2023-03-31 15:40:00,57.18,57.22,57.14,57.2,37243.0,55.0925,55.131,55.054,55.1118,37243.0
2023-03-31 15:45:00,57.21,57.26,57.17,57.26,52657.0,55.1214,55.1696,55.0829,55.1696,52657.0
2023-03-31 15:50:00,57.25,57.36,57.24,57.33,143200.0,55.1599,55.2659,55.1503,55.237,143200.0
2023-03-31 15:55:00,57.33,57.51,57.33,57.43,320621.0,55.237,55.4104,55.237,55.3334,320621.0
2023-04-03 09:30:00,59.61,60.3,59.31,59.51,404525.0,57.4338,58.0986,57.1447,57.3374,404525.0
2023-04-03 09:35:00,59.52,59.59,59.1,59.13,112161.0,57.3471,57.4145,56.9424,56.9713,112161.0
2023-04-03 09:40:00,59.11,59.2,58.67,59.01,109762.0,56.952,57.0387,56.5281,56.8557,109762.0
2023-04-03 09:45:00,58.98,59.15,58.91,59.15,69162.0,56.8268,56.9906,56.7593,56.9906,69162.0
2023-04-03 09:50:00,59.15,59.32,59.02,59.14,62324.0,56.9906,57.1544,56.8653,56.9809,62324.0
2023-04-03 09:55:00,59.11,59.18,59.02,59.04,34682.0,56.952,57.0195,56.8653,56.8846,34682.0
2023-04-03 10:00:00,59.02,59.09,58.8,59.08,56003.0,56.8653,56.9328,56.6534,56.9231,56003.0
2023-04-03 10:05:00,59.1,59.16,59.01,59.03,64617.0,56.9424,57.0002,56.8557,56.875,64617.0
2023-04-03 10:10:00,59.03,59.03,58.67,58.82,34022.0,56.875,56.875,56.5281,56.6726,34022.0
2023-04-03 10:15:00,58.84,59.13,58.78,59.02,46641.0,56.6919,56.9713,56.6341,56.8653,46641.0
2023-04-03 10:20:00,59.05,59.27,59.04,59.24,31236.0,56.8942,57.1062,56.8846,57.0773,31236.0
2023-04-03 10:25:00,59.23,59.28,59.13,59.13,23817.0,57.0677,57.1158,56.9713,56.9713,23817.0
2023-04-03 10:30:00,59.13,59.19,59.01,59.03,38734.0,56.9713,57.0291,56.8557,56.875,38734.0
2023-04-03 10:35:00,59.03,59.04,58.85,58.97,169073.0,56.875,56.8846,56.7015,56.8171,169073.0
2023-04-03 10:40:00,58.98,59.05,58.9,58.91,60646.0,56.8268,56.8942,56.7497,56.7593,60646.0
2023-04-03 10:45:00,58.93,59.0,58.9,58.91,38700.0,56.7786,56.846,56.7497,56.7593,38700.0
2023-04-03 10:50:00,58.92,59.01,58.79,59.0,216442.0,56.769,56.8557,56.6437,56.846,216442.0
2023-04-03 10:55:00,58.98,58.99,58.88,58.9,31208.0,56.8268,56.8364,56.7304,56.7497,31208.0
2023-04-03 11:00:00,58.9,59.04,58.87,59.04,30714.0,56.7497,56.8846,56.7208,56.8846,30714.0
2023-04-03 11:05:00,59.04,59.15,58.94,59.15,69002.0,56.8846,56.9906,56.7882,56.9906,69002.0
2023-04-03 11:10:00,59.14,59.16,59.03,59.08,32124.0,56.9809,57.0002,56.875,56.9231,32124.0
2023-04-03 11:15:00,59.08,59.13,58.98,59.03,46357.0,56.9231,56.9713,56.8268,56.875,46357.0
2023-04-03 11:20:00,59.04,59.06,58.96,58.99,179956.0,56.8846,56.9039,56.8075,56.8364,179956.0
2023-04-03 11:25:00,58.98,59.05,58.92,59.0,391147.0,56.8268,56.8942,56.769,56.846,391147.0
2023-04-03 11:30:00,58.99,59.06,58.94,59.02,65148.0,56.8364,56.9039,56.7882,56.8653,65148.0
2023-04-03 11:35:00,59.02,59.1,59.02,59.06,21312.0,56.8653,56.9424,56.8653,56.9039,21312.0
2023-04-03 11:40:00,59.06,59.08,58.94,58.98,33420.0,56.9039,56.9231,56.7882,56.8268,33420.0
2023-04-03 11:45:00,58.97,59.04,58.94,58.99,48721.0,56.8171,56.8846,56.7882,56.8364,48721.0
2023-04-03 11:50:00,58.99,58.99,58.9,58.92,16134.0,56.8364,56.8364,56.7497,56.769,16134.0
2023-04-03 11:55:00,58.9,59.03,58.9,59.0,14425.0,56.7497,56.875,56.7497,56.846,14425.0
2023-04-03 12:00:00,59.0,59.18,58.99,59.14,77121.0,56.846,57.0195,56.8364,56.9809,77121.0
2023-04-03 12:05:00,59.16,59.16,59.03,59.05,55209.0,57.0002,57.0002,56.875,56.8942,55209.0
2023-04-03 12:10:00,59.06,59.06,58.93,58.96,10706.0,56.9039,56.9039,56.7786,56.8075,10706.0
2023-04-03 12:15:00,58.99,59.04,58.97,58.98,17001.0,56.8364,56.8846,56.8171,56.8268,17001.0
2023-04-03 12:20:00,58.98,58.99,58.92,58.96,8387.0,56.8268,56.8364,56.769,56.8075,8387.0
2023-04-03 12:25:00,58.96,58.98,58.89,58.89,11501.0,56.8075,56.8268,56.7401,56.7401,11501.0
2023-04-03 12:30:00,58.88,58.91,58.85,58.87,34297.0,56.7304,56.7593,56.7015,56.7208,34297.0
2023-04-03 12:35:00,58.86,58.87,58.74,58.76,59872.0,56.7112,56.7208,56.5955,56.6148,59872.0
2023-04-03 12:40:00,58.75,58.77,58.67,58.73,31806.0,56.6052,56.6244,56.5281,56.5859,31806.0
2023-04-03 12:45:00,58.72,58.78,58.7,58.76,11173.0,56.5763,56.6341,56.557,56.6148,11173.0
2023-04-03 12:50:00,58.74,58.79,58.74,58.76,13959.0,56.5955,56.6437,56.5955,56.6148,13959.0
2023-04-03 12:55:00,58.75,58.83,58.71,58.82,19573.0,56.6052,56.6823,56.5666,56.6726,19573.0
2023-04-03 13:00:00,58.82,58.84,58.77,58.81,26598.0,56.6726,56.6919,56.6244,56.663,26598.0
2023-04-03 13:05:00,58.8,58.85,58.78,58.85,19035.0,56.6534,56.7015,56.6341,56.7015,19035.0
2023-04-03 13:10:00,58.85,58.87,58.82,58.87,11621.0,56.7015,56.7208,56.6726,56.7208,11621.0
2023-04-03 13:15:00,58.85,58.97,58.85,58.94,26364.0,56.7015,56.8171,56.7015,56.7882,26364.0
2023-04-03 13:20:00,58.93,58.93,58.87,58.89,13347.0,56.7786,56.7786,56.7208,56.7401,13347.0
2023-04-03 13:25:00,58.9,58.93,58.85,58.85,18596.0,56.7497,56.7786,56.7015,56.7015,18596.0
2023-04-03 13:30:00,58.85,58.92,58.85,58.92,21738.0,56.7015,56.769,56.7015,56.769,21738.0
2023-04-03 13:35:00,58.91,59.0,58.86,58.91,26225.0,56.7593,56.846,56.7112,56.7593,26225.0
2023-04-03 13:40:00,58.91,58.95,58.83,58.83,15509.0,56.7593,56.7979,56.6823,56.6823,15509.0
2023-04-03 13:45:00,58.82,58.82,58.75,58.77,16095.0,56.6726,56.6726,56.6052,56.6244,16095.0
2023-04-03 13:50:00,58.77,58.78,58.68,58.68,20876.0,56.6244,56.6341,56.5377,56.5377,20876.0
2023-04-03 13:55:00,58.68,58.71,58.6,58.61,33097.0,56.5377,56.5666,56.4607,56.4703,33097.0
2023-04-03 14:00:00,58.61,58.67,58.57,58.58,21627.0,56.4703,56.5281,56.4317,56.4414,21627.0
2023-04-03 14:05:00,58.59,58.6,58.44,58.44,26554.0,56.451,56.4607,56.3065,56.3065,26554.0
2023-04-03 14:10:00,58.44,58.52,58.4,58.4,32550.0,56.3065,56.3836,56.268,56.268,32550.0
2023-04-03 14:15:00,58.41,58.46,58.39,58.43,11353.0,56.2776,56.3258,56.2583,56.2969,11353.0
2023-04-03 14:20:00,58.44,58.53,58.37,58.37,30291.0,56.3065,56.3932,56.239,56.239,30291.0
2023-04-03 14:25:00,58.38,58.38,58.34,58.36,17748.0,56.2487,56.2487,56.2101,56.2294,17748.0
2023-04-03 14:30:00,58.36,58.4,58.33,58.4,27865.0,56.2294,56.268,56.2005,56.268,27865.0
2023-04-03 14:35:00,58.41,58.54,58.41,58.51,32525.0,56.2776,56.4028,56.2776,56.3739,32525.0
2023-04-03 14:40:00,58.51,58.53,58.41,58.45,21519.0,56.3739,56.3932,56.2776,56.3161,21519.0
2023-04-03 14:45:00,58.46,58.46,58.35,58.42,24300.0,56.3258,56.3258,56.2198,56.2872,24300.0
2023-04-03 14:50:00,58.44,58.54,58.43,58.47,18215.0,56.3065,56.4028,56.2969,56.3354,18215.0
2023-04-03 14:55:00,58.48,58.51,58.41,58.41,17466.0,56.345,56.3739,56.2776,56.2776,17466.0
2023-04-03 15:00:00,58.42,58.45,58.37,58.38,30762.0,56.2872,56.3161,56.239,56.2487,30762.0
2023-04-03 15:05:00,58.38,58.49,58.38,58.42,39585.0,56.2487,56.3547,56.2487,56.2872,39585.0
2023-04-03 15:10:00,58.42,58.47,58.38,58.46,31817.0,56.2872,56.3354,56.2487,56.3258,31817.0
2023-04-03 15:15:00,58.47,58.49,58.41,58.44,37007.0,56.3354,56.3547,56.2776,56.3065,37007.0
2023-04-03 15:20:00,58.45,58.57,58.44,58.54,31882.0,56.3161,56.4317,56.3065,56.4028,31882.0
2023-04-03 15:25:00,58.54,58.61,58.54,58.61,26516.0,56.4028,56.4703,56.4028,56.4703,26516.0
2023-04-03 15:30:00,58.61,58.75,58.58,58.74,48540.0,56.4703,56.6052,56.4414,56.5955,48540.0
2023-04-03 15:35:00,58.75,58.75,58.63,58.67,80818.0,56.6052,56.6052,56.4896,56.5281,80818.0
2023-04-03 15:40:00,58.67,58.67,58.56,58.66,53665.0,56.5281,56.5281,56.4221,56.5185,53665.0
2023-04-03 15:45:00,58.66,58.71,58.65,58.66,78691.0,56.5185,56.5666,56.5088,56.5185,78691.0
2023-04-03 15:50:00,58.66,58.67,58.54,58.62,113587.0,56.5185,56.5281,56.4028,56.4799,113587.0
2023-04-03 15:55:00,58.62,58.77,58.61,58.73,181874.0,56.4799,56.6244,56.4703,56.5859,181874.0
2023-04-04 09:30:00,58.12,58.2,57.74,57.95,132181.0,55.9982,56.0753,55.632,55.8344,132181.0
2023-04-04 09:35:00,57.97,58.23,57.95,58.1,18967.0,55.8537,56.1042,55.8344,55.9789,18967.0
2023-04-04 09:40:00,58.1,58.11,57.68,57.69,34253.0,55.9789,55.9885,55.5742,55.5839,34253.0
2023-04-04 09:45:00,57.7,57.73,57.52,57.62,45689.0,55.5935,55.6224,55.4201,55.5164,45689.0
2023-04-04 09:50:00,57.63,57.73,57.55,57.67,22208.0,55.5261,55.6224,55.449,55.5646,22208.0
2023-04-04 09:55:00,57.68,57.73,57.6,57.71,21734.0,55.5742,55.6224,55.4972,55.6031,21734.0
2023-04-04 10:00:00,57.71,57.77,57.58,57.63,34615.0,55.6031,55.661,55.4779,55.5261,34615.0
2023-04-04 10:05:00,57.64,57.83,57.64,57.77,48164.0,55.5357,55.7188,55.5357,55.661,48164.0
2023-04-04 10:10:00,57.78,57.89,57.74,57.8,32517.0,55.6706,55.7766,55.632,55.6899,32517.0
2023-04-04 10:15:00,57.8,57.91,57.6,57.68,38512.0,55.6899,55.7958,55.4972,55.5742,38512.0
2023-04-04 10:20:00,57.7,57.7,57.55,57.66,39035.0,55.5935,55.5935,55.449,55.555,39035.0
2023-04-04 10:25:00,57.66,57.73,57.58,57.69,23498.0,55.555,55.6224,55.4779,55.5839,23498.0
2023-04-04 10:30:00,57.68,57.74,57.67,57.68,23777.0,55.5742,55.632,55.5646,55.5742,23777.0
2023-04-04 10:35:00,57.69,57.74,57.6,57.67,42588.0,55.5839,55.632,55.4972,55.5646,42588.0
2023-04-04 10:40:00,57.65,57.65,57.46,57.51,15261.0,55.5453,55.5453,55.3623,55.4104,15261.0
2023-04-04 10:45:00,57.55,57.56,57.47,57.51,12698.0,55.449,55.4586,55.3719,55.4104,12698.0
2023-04-04 10:50:00,57.51,57.52,57.38,57.42,29867.0,55.4104,55.4201,55.2852,55.3237,29867.0
2023-04-04 10:55:00,57.42,57.48,57.34,57.38,20285.0,55.3237,55.3815,55.2467,55.2852,20285.0
2023-04-04 11:00:00,57.35,57.4,57.26,57.38,34265.0,55.2563,55.3045,55.1696,55.2852,34265.0
2023-04-04 11:05:00,57.37,57.41,57.29,57.3,54724.0,55.2756,55.3141,55.1985,55.2081,54724.0
2023-04-04 11:10:00,57.31,57.34,57.22,57.32,11474.0,55.2177,55.2467,55.131,55.2274,11474.0
2023-04-04 11:15:00,57.32,57.32,57.25,57.29,10124.0,55.2274,55.2274,55.1599,55.1985,10124.0
2023-04-04 11:20:00,57.29,57.35,57.25,57.26,18173.0,55.1985,55.2563,55.1599,55.1696,18173.0
2023-04-04 11:25:00,57.27,57.32,57.26,57.29,15304.0,55.1792,55.2274,55.1696,55.1985,15304.0
2023-04-04 11:30:00,57.28,57.29,57.14,57.18,13609.0,55.1888,55.1985,55.054,55.0925,13609.0
2023-04-04 11:35:00,57.18,57.21,57.15,57.18,18314.0,55.0925,55.1214,55.0636,55.0925,18314.0
2023-04-04 11:40:00,57.18,57.27,57.15,57.26,67906.0,55.0925,55.1792,55.0636,55.1696,67906.0
2023-04-04 11:45:00,57.26,57.38,57.25,57.25,44636.0,55.1696,55.2852,55.1599,55.1599,44636.0
2023-04-04 11:50:00,57.22,57.28,57.17,57.25,15397.0,55.131,55.1888,55.0829,55.1599,15397.0
2023-04-04 11:55:00,57.25,57.25,57.07,57.09,13278.0,55.1599,55.1599,54.9865,55.0058,13278.0
2023-04-04 12:00:00,57.1,57.15,57.09,57.09,9104.0,55.0154,55.0636,55.0058,55.0058,9104.0
2023-04-04 12:05:00,57.09,57.13,57.02,57.03,8863.0,55.0058,55.0443,54.9383,54.948,8863.0
2023-04-04 12:10:00,57.04,57.08,57.02,57.05,10620.0,54.9576,54.9961,54.9383,54.9672,10620.0
2023-04-04 12:15:00,57.04,57.06,57.01,57.05,9670.0,54.9576,54.9769,54.9287,54.9672,9670.0
2023-04-04 12:20:00,57.05,57.15,57.05,57.15,13254.0,54.9672,55.0636,54.9672,55.0636,13254.0
2023-04-04 12:25:00,57.15,57.21,57.12,57.21,22764.0,55.0636,55.1214,55.0347,55.1214,22764.0
2023-04-04 12:30:00,57.21,57.35,57.21,57.31,52651.0,55.1214,55.2563,55.1214,55.2177,52651.0
2023-04-04 12:35:00,57.3,57.33,57.23,57.33,18268.0,55.2081,55.237,55.1407,55.237,18268.0
2023-04-04 12:40:00,57.32,57.41,57.32,57.37,27404.0,55.2274,55.3141,55.2274,55.2756,27404.0
2023-04-04 12:45:00,57.38,57.42,57.32,57.39,13286.0,55.2852,55.3237,55.2274,55.2948,13286.0
2023-04-04 12:50:00,57.39,57.42,57.37,57.41,12602.0,55.2948,55.3237,55.2756,55.3141,12602.0
2023-04-04 12:55:00,57.4,57.45,57.39,57.42,14675.0,55.3045,55.3526,55.2948,55.3237,14675.0
2023-04-04 13:00:00,57.41,57.46,57.4,57.43,6914.0,55.3141,55.3623,55.3045,55.3334,6914.0
2023-04-04 13:05:00,57.43,57.46,57.41,57.41,22113.0,55.3334,55.3623,55.3141,55.3141,22113.0
2023-04-04 13:10:00,57.41,57.42,57.37,57.42,6928.0,55.3141,55.3237,55.2756,55.3237,6928.0
2023-04-04 13:15:00,57.42,57.47,57.41,57.44,33696.0,55.3237,55.3719,55.3141,55.343,33696.0
2023-04-04 13:20:00,57.45,57.51,57.45,57.5,47296.0,55.3526,55.4104,55.3526,55.4008,47296.0
2023-04-04 13:25:00,57.5,57.7,57.5,57.7,14860.0,55.4008,55.5935,55.4008,55.5935,14860.0
2023-04-04 13:30:00,57.7,57.87,57.69,57.83,17035.0,55.5935,55.7573,55.5839,55.7188,17035.0
2023-04-04 13:35:00,57.83,57.93,57.79,57.87,21851.0,55.7188,55.8151,55.6802,55.7573,21851.0
2023-04-04 13:40:00,57.87,57.93,57.86,57.86,15436.0,55.7573,55.8151,55.7477,55.7477,15436.0
2023-04-04 13:45:00,57.86,57.86,57.81,57.83,10329.0,55.7477,55.7477,55.6995,55.7188,10329.0
2023-04-04 13:50:00,57.82,57.88,57.77,57.77,35330.0,55.7091,55.7669,55.661,55.661,35330.0
2023-04-04 13:55:00,57.77,57.78,57.71,57.76,9793.0,55.661,55.6706,55.6031,55.6513,9793.0
2023-04-04 14:00:00,57.75,57.77,57.72,57.74,6800.0,55.6417,55.661,55.6128,55.632,6800.0
2023-04-04 14:05:00,57.73,57.77,57.68,57.73,16523.0,55.6224,55.661,55.5742,55.6224,16523.0
2023-04-04 14:10:00,57.73,57.76,57.73,57.76,5589.0,55.6224,55.6513,55.6224,55.6513,5589.0
2023-04-04 14:15:00,57.76,57.76,57.71,57.71,6802.0,55.6513,55.6513,55.6031,55.6031,6802.0
2023-04-04 14:20:00,57.72,57.74,57.69,57.69,11712.0,55.6128,55.632,55.5839,55.5839,11712.0
2023-04-04 14:25:00,57.71,57.73,57.68,57.71,14780.0,55.6031,55.6224,55.5742,55.6031,14780.0
2023-04-04 14:30:00,57.7,57.84,57.69,57.79,61305.0,55.5935,55.7284,55.5839,55.6802,61305.0
2023-04-04 14:35:00,57.79,57.8,57.73,57.77,12002.0,55.6802,55.6899,55.6224,55.661,12002.0
2023-04-04 14:40:00,57.77,57.82,57.76,57.8,16799.0,55.661,55.7091,55.6513,55.6899,16799.0
2023-04-04 14:45:00,57.79,57.81,57.77,57.8,6837.0,55.6802,55.6995,55.661,55.6899,6837.0
2023-04-04 14:50:00,57.8,57.8,57.73,57.77,12171.0,55.6899,55.6899,55.6224,55.661,12171.0
2023-04-04 14:55:00,57.77,57.77,57.68,57.69,20248.0,55.661,55.661,55.5742,55.5839,20248.0
2023-04-04 15:00:00,57.69,57.7,57.6,57.7,33199.0,55.5839,55.5935,55.4972,55.5935,33199.0
2023-04-04 15:05:00,57.71,57.72,57.63,57.65,23112.0,55.6031,55.6128,55.5261,55.5453,23112.0
2023-04-04 15:10:00,57.66,57.67,57.59,57.61,15274.0,55.555,55.5646,55.4875,55.5068,15274.0
2023-04-04 15:15:00,57.61,57.66,57.59,57.64,20155.0,55.5068,55.555,55.4875,55.5357,20155.0
2023-04-04 15:20:00,57.64,57.65,57.59,57.61,18045.0,55.5357,55.5453,55.4875,55.5068,18045.0
2023-04-04 15:25:00,57.62,57.63,57.58,57.6,24341.0,55.5164,55.5261,55.4779,55.4972,24341.0
2023-04-04 15:30:00,57.6,57.63,57.54,57.6,29013.0,55.4972,55.5261,55.4394,55.4972,29013.0
2023-04-04 15:35:00,57.59,57.63,57.52,57.62,31780.0,55.4875,55.5261,55.4201,55.5164,31780.0
2023-04-04 15:40:00,57.61,57.64,57.57,57.58,45984.0,55.5068,55.5357,55.4683,55.4779,45984.0
2023-04-04 15:45:00,57.59,57.63,57.51,57.63,65872.0,55.4875,55.5261,55.4104,55.5261,65872.0
2023-04-04 15:50:00,57.63,57.68,57.59,57.6,115230.0,55.5261,55.5742,55.4875,55.4972,115230.0
2023-04-04 15:55:00,57.59,57.66,57.57,57.66,288616.0,55.4875,55.555,55.4683,55.555,288616.0
2023-04-05 09:30:00,57.73,57.73,57.15,57.48,41246.0,55.6224,55.6224,55.0636,55.3815,41246.0
2023-04-05 09:35:00,57.49,57.51,56.98,57.0,24855.0,55.3912,55.4104,54.8998,54.9191,24855.0
2023-04-05 09:40:00,57.0,57.05,56.86,56.86,25366.0,54.9191,54.9672,54.7842,54.7842,25366.0
2023-04-05 09:45:00,56.87,56.95,56.77,56.83,31389.0,54.7938,54.8709,54.6975,54.7553,31389.0
2023-04-05 09:50:00,56.82,57.1,56.81,57.08,26465.0,54.7456,55.0154,54.736,54.9961,26465.0
2023-04-05 09:55:00,57.08,57.28,57.05,57.28,15770.0,54.9961,55.1888,54.9672,55.1888,15770.0
2023-04-05 10:00:00,57.28,57.35,56.93,56.94,25106.0,55.1888,55.2563,54.8516,54.8613,25106.0
2023-04-05 10:05:00,56.94,57.0,56.81,56.81,12177.0,54.8613,54.9191,54.736,54.736,12177.0
2023-04-05 10:10:00,56.78,56.85,56.63,56.68,8138.0,54.7071,54.7745,54.5626,54.6107,8138.0
2023-04-05 10:15:00,56.65,56.7,56.59,56.69,8722.0,54.5818,54.63,54.524,54.6204,8722.0
2023-04-05 10:20:00,56.7,56.8,56.69,56.78,13856.0,54.63,54.7264,54.6204,54.7071,13856.0
2023-04-05 10:25:00,56.76,56.76,56.61,56.62,18635.0,54.6878,54.6878,54.5433,54.5529,18635.0
2023-04-05 10:30:00,56.63,56.67,56.58,56.59,12214.0,54.5626,54.6011,54.5144,54.524,12214.0
2023-04-05 10:35:00,56.59,56.66,56.59,56.62,16777.0,54.524,54.5915,54.524,54.5529,16777.0
2023-04-05 10:40:00,56.61,56.62,56.43,56.43,23159.0,54.5433,54.5529,54.3699,54.3699,23159.0
2023-04-05 10:45:00,56.4,56.4,56.14,56.16,61919.0,54.341,54.341,54.0905,54.1097,61919.0
2023-04-05 10:50:00,56.18,56.19,56.09,56.09,57810.0,54.129,54.1386,54.0423,54.0423,57810.0
2023-04-05 10:55:00,56.11,56.23,56.11,56.16,15651.0,54.0616,54.1772,54.0616,54.1097,15651.0
2023-04-05 11:00:00,56.16,56.24,56.16,56.18,28723.0,54.1097,54.1868,54.1097,54.129,28723.0
2023-04-05 11:05:00,56.18,56.27,56.16,56.23,15378.0,54.129,54.2157,54.1097,54.1772,15378.0
2023-04-05 11:10:00,56.23,56.3,56.22,56.27,51206.0,54.1772,54.2446,54.1675,54.2157,51206.0
2023-04-05 11:15:00,56.26,56.29,56.23,56.26,16739.0,54.2061,54.235,54.1772,54.2061,16739.0
2023-04-05 11:20:00,56.27,56.3,56.23,56.29,21852.0,54.2157,54.2446,54.1772,54.235,21852.0
2023-04-05 11:25:00,56.29,56.38,56.28,56.3,10384.0,54.235,54.3217,54.2254,54.2446,10384.0
2023-04-05 11:30:00,56.31,56.34,56.27,56.33,10604.0,54.2543,54.2832,54.2157,54.2735,10604.0
2023-04-05 11:35:00,56.32,56.33,56.25,56.25,9380.0,54.2639,54.2735,54.1964,54.1964,9380.0
2023-04-05 11:40:00,56.27,56.29,56.16,56.18,26360.0,54.2157,54.235,54.1097,54.129,26360.0
2023-04-05 11:45:00,56.18,56.29,56.17,56.22,20716.0,54.129,54.235,54.1194,54.1675,20716.0
2023-04-05 11:50:00,56.22,56.34,56.19,56.23,12341.0,54.1675,54.2832,54.1386,54.1772,12341.0
2023-04-05 11:55:00,56.23,56.35,56.23,56.33,11659.0,54.1772,54.2928,54.1772,54.2735,11659.0
2023-04-05 12:00:00,56.34,56.36,56.3,56.3,9004.0,54.2832,54.3024,54.2446,54.2446,9004.0
2023-04-05 12:05:00,56.3,56.3,56.14,56.15,9401.0,54.2446,54.2446,54.0905,54.1001,9401.0
2023-04-05 12:10:00,56.14,56.21,56.13,56.16,17911.0,54.0905,54.1579,54.0808,54.1097,17911.0
2023-04-05 12:15:00,56.17,56.21,56.09,56.19,17408.0,54.1194,54.1579,54.0423,54.1386,17408.0
2023-04-05 12:20:00,56.2,56.24,56.18,56.18,37827.0,54.1483,54.1868,54.129,54.129,37827.0
2023-04-05 12:25:00,56.16,56.17,56.07,56.16,12804.0,54.1097,54.1194,54.023,54.1097,12804.0
2023-04-05 12:30:00,56.16,56.16,56.08,56.1,12548.0,54.1097,54.1097,54.0327,54.0519,12548.0
2023-04-05 12:35:00,56.1,56.15,56.08,56.09,13166.0,54.0519,54.1001,54.0327,54.0423,13166.0
2023-04-05 12:40:00,56.08,56.1,56.02,56.06,16650.0,54.0327,54.0519,53.9748,54.0134,16650.0
2023-04-05 12:45:00,56.05,56.09,56.05,56.08,7771.0,54.0037,54.0423,54.0037,54.0327,7771.0
2023-04-05 12:50:00,56.07,56.07,56.03,56.07,8203.0,54.023,54.023,53.9845,54.023,8203.0
2023-04-05 12:55:00,56.07,56.12,56.04,56.08,8813.0,54.023,54.0712,53.9941,54.0327,8813.0
2023-04-05 13:00:00,56.1,56.13,56.05,56.12,9338.0,54.0519,54.0808,54.0037,54.0712,9338.0
2023-04-05 13:05:00,56.11,56.16,56.07,56.14,25943.0,54.0616,54.1097,54.023,54.0905,25943.0
2023-04-05 13:10:00,56.14,56.25,56.14,56.22,45294.0,54.0905,54.1964,54.0905,54.1675,45294.0
2023-04-05 13:15:00,56.23,56.3,56.23,56.29,12233.0,54.1772,54.2446,54.1772,54.235,12233.0
2023-04-05 13:20:00,56.3,56.31,56.25,56.28,7327.0,54.2446,54.2543,54.1964,54.2254,7327.0
2023-04-05 13:25:00,56.3,56.33,56.28,56.31,7034.0,54.2446,54.2735,54.2254,54.2543,7034.0
2023-04-05 13:30:00,56.3,56.33,56.28,56.29,6980.0,54.2446,54.2735,54.2254,54.235,6980.0
2023-04-05 13:35:00,56.29,56.29,56.25,56.29,6671.0,54.235,54.235,54.1964,54.235,6671.0
2023-04-05 13:40:00,56.29,56.29,56.23,56.23,7090.0,54.235,54.235,54.1772,54.1772,7090.0
2023-04-05 13:45:00,56.23,56.23,56.17,56.19,7087.0,54.1772,54.1772,54.1194,54.1386,7087.0
2023-04-05 13:50:00,56.2,56.22,56.18,56.18,9279.0,54.1483,54.1675,54.129,54.129,9279.0
2023-04-05 13:55:00,56.19,56.29,56.18,56.28,7395.0,54.1386,54.235,54.129,54.2254,7395.0
2023-04-05 14:00:00,56.28,56.4,56.28,56.4,13534.0,54.2254,54.341,54.2254,54.341,13534.0
2023-04-05 14:05:00,56.4,56.42,56.38,56.38,6696.0,54.341,54.3602,54.3217,54.3217,6696.0
2023-04-05 14:10:00,56.37,56.37,56.3,56.32,9577.0,54.3121,54.3121,54.2446,54.2639,9577.0
2023-04-05 14:15:00,56.32,56.4,56.31,56.37,9526.0,54.2639,54.341,54.2543,54.3121,9526.0
2023-04-05 14:20:00,56.36,56.36,56.29,56.31,5172.0,54.3024,54.3024,54.235,54.2543,5172.0
2023-04-05 14:25:00,56.32,56.35,56.31,56.31,8246.0,54.2639,54.2928,54.2543,54.2543,8246.0
2023-04-05 14:30:00,56.31,56.35,56.29,56.35,9607.0,54.2543,54.2928,54.235,54.2928,9607.0
2023-04-05 14:35:00,56.35,56.38,56.34,56.37,5125.0,54.2928,54.3217,54.2832,54.3121,5125.0
2023-04-05 14:40:00,56.38,56.42,56.36,56.42,10832.0,54.3217,54.3602,54.3024,54.3602,10832.0
2023-04-05 14:45:00,56.42,56.47,56.4,56.43,12431.0,54.3602,54.4084,54.341,54.3699,12431.0
2023-04-05 14:50:00,56.43,56.48,56.41,56.48,10537.0,54.3699,54.418,54.3506,54.418,10537.0
2023-04-05 14:55:00,56.48,56.49,56.42,56.43,17659.0,54.418,54.4277,54.3602,54.3699,17659.0
2023-04-05 15:00:00,56.43,56.44,56.35,56.38,44207.0,54.3699,54.3795,54.2928,54.3217,44207.0
2023-04-05 15:05:00,56.36,56.43,56.3,56.3,18960.0,54.3024,54.3699,54.2446,54.2446,18960.0
2023-04-05 15:10:00,56.31,56.31,56.26,56.28,13932.0,54.2543,54.2543,54.2061,54.2254,13932.0
2023-04-05 15:15:00,56.28,56.34,56.27,56.32,29583.0,54.2254,54.2832,54.2157,54.2639,29583.0
2023-04-05 15:20:00,56.32,56.37,56.31,56.35,20094.0,54.2639,54.3121,54.2543,54.2928,20094.0
2023-04-05 15:25:00,56.35,56.41,56.34,56.37,22414.0,54.2928,54.3506,54.2832,54.3121,22414.0
2023-04-05 15:30:00,56.37,56.44,56.34,56.42,30814.0,54.3121,54.3795,54.2832,54.3602,30814.0
2023-04-05 15:35:00,56.42,56.46,56.39,56.41,29226.0,54.3602,54.3988,54.3313,54.3506,29226.0
2023-04-05 15:40:00,56.41,56.45,56.39,56.43,25667.0,54.3506,54.3891,54.3313,54.3699,25667.0
2023-04-05 15:45:00,56.44,56.5,56.39,56.44,37306.0,54.3795,54.4373,54.3313,54.3795,37306.0
2023-04-05 15:50:00,56.45,56.49,56.43,56.47,93249.0,54.3891,54.4277,54.3699,54.4084,93249.0
2023-04-05 15:55:00,56.47,56.55,56.42,56.55,177088.0,54.4084,54.4855,54.3602,54.4855,177088.0
2023-04-06 09:30:00,56.68,56.68,55.9,56.1,75201.0,54.6107,54.6107,53.8592,54.0519,75201.0
2023-04-06 09:35:00,56.1,56.15,55.83,55.83,43132.0,54.0519,54.1001,53.7918,53.7918,43132.0
2023-04-06 09:40:00,55.84,55.9,55.55,55.58,42613.0,53.8014,53.8592,53.522,53.5509,42613.0
2023-04-06 09:45:00,55.57,55.68,55.46,55.52,57191.0,53.5413,53.6473,53.4353,53.4931,57191.0
2023-04-06 09:50:00,55.52,55.66,55.51,55.59,42942.0,53.4931,53.628,53.4835,53.5605,42942.0
2023-04-06 09:55:00,55.59,55.79,55.59,55.71,48017.0,53.5605,53.7532,53.5605,53.6762,48017.0
2023-04-06 10:00:00,55.7,55.88,55.7,55.86,40188.0,53.6665,53.84,53.6665,53.8207,40188.0
2023-04-06 10:05:00,55.88,56.03,55.85,56.03,55077.0,53.84,53.9845,53.811,53.9845,55077.0
2023-04-06 10:10:00,56.0,56.1,55.93,55.93,29486.0,53.9556,54.0519,53.8881,53.8881,29486.0
2023-04-06 10:15:00,55.95,56.12,55.95,55.97,33721.0,53.9074,54.0712,53.9074,53.9267,33721.0
2023-04-06 10:20:00,55.96,55.97,55.81,55.89,22322.0,53.917,53.9267,53.7725,53.8496,22322.0
2023-04-06 10:25:00,55.88,55.96,55.87,55.93,13618.0,53.84,53.917,53.8303,53.8881,13618.0
2023-04-06 10:30:00,55.92,56.1,55.91,56.06,17465.0,53.8785,54.0519,53.8689,54.0134,17465.0
2023-04-06 10:35:00,56.06,56.07,55.85,55.88,10565.0,54.0134,54.023,53.811,53.84,10565.0
2023-04-06 10:40:00,55.89,55.89,55.74,55.79,10137.0,53.8496,53.8496,53.7051,53.7532,10137.0
2023-04-06 10:45:00,55.8,55.97,55.79,55.93,14288.0,53.7629,53.9267,53.7532,53.8881,14288.0
2023-04-06 10:50:00,55.93,56.03,55.9,55.95,17816.0,53.8881,53.9845,53.8592,53.9074,17816.0
2023-04-06 10:55:00,55.94,56.07,55.94,56.04,39794.0,53.8978,54.023,53.8978,53.9941,39794.0
2023-04-06 11:00:00,56.03,56.05,56.0,56.03,13759.0,53.9845,54.0037,53.9556,53.9845,13759.0
2023-04-06 11:05:00,56.05,56.05,55.97,56.01,17283.0,54.0037,54.0037,53.9267,53.9652,17283.0
2023-04-06 11:10:00,55.99,56.13,55.99,56.09,19001.0,53.9459,54.0808,53.9459,54.0423,19001.0
2023-04-06 11:15:00,56.09,56.21,56.09,56.14,16796.0,54.0423,54.1579,54.0423,54.0905,16796.0
2023-04-06 11:20:00,56.14,56.15,55.94,55.95,19984.0,54.0905,54.1001,53.8978,53.9074,19984.0
2023-04-06 11:25:00,55.95,56.02,55.92,56.01,7931.0,53.9074,53.9748,53.8785,53.9652,7931.0
2023-04-06 11:30:00,56.0,56.04,55.96,55.97,11854.0,53.9556,53.9941,53.917,53.9267,11854.0
2023-04-06 11:35:00,55.96,55.98,55.92,55.94,20992.0,53.917,53.9363,53.8785,53.8978,20992.0
2023-04-06 11:40:00,55.94,56.03,55.94,56.02,12619.0,53.8978,53.9845,53.8978,53.9748,12619.0
2023-04-06 11:45:00,56.02,56.05,55.97,55.99,14629.0,53.9748,54.0037,53.9267,53.9459,14629.0
2023-04-06 11:50:00,56.0,56.04,55.95,55.96,15271.0,53.9556,53.9941,53.9074,53.917,15271.0
2023-04-06 11:55:00,55.97,56.0,55.96,55.98,9545.0,53.9267,53.9556,53.917,53.9363,9545.0
2023-04-06 12:00:00,55.98,56.06,55.98,56.04,15234.0,53.9363,54.0134,53.9363,53.9941,15234.0
2023-04-06 12:05:00,56.04,56.06,56.02,56.04,7728.0,53.9941,54.0134,53.9748,53.9941,7728.0
2023-04-06 12:10:00,56.05,56.08,55.99,55.99,26194.0,54.0037,54.0327,53.9459,53.9459,26194.0
2023-04-06 12:15:00,55.98,56.08,55.98,56.06,5895.0,53.9363,54.0327,53.9363,54.0134,5895.0
2023-04-06 12:20:00,56.05,56.05,56.02,56.03,4999.0,54.0037,54.0037,53.9748,53.9845,4999.0
2023-04-06 12:25:00,56.03,56.09,56.02,56.08,21195.0,53.9845,54.0423,53.9748,54.0327,21195.0
2023-04-06 12:30:00,56.07,56.23,56.07,56.22,9643.0,54.023,54.1772,54.023,54.1675,9643.0
2023-04-06 12:35:00,56.22,56.23,56.17,56.17,10847.0,54.1675,54.1772,54.1194,54.1194,10847.0
2023-04-06 12:40:00,56.17,56.22,56.16,56.2,6771.0,54.1194,54.1675,54.1097,54.1483,6771.0
2023-04-06 12:45:00,56.22,56.22,56.12,56.15,8265.0,54.1675,54.1675,54.0712,54.1001,8265.0
2023-04-06 12:50:00,56.15,56.16,56.1,56.11,8797.0,54.1001,54.1097,54.0519,54.0616,8797.0
2023-04-06 12:55:00,56.09,56.15,56.08,56.13,6187.0,54.0423,54.1001,54.0327,54.0808,6187.0
2023-04-06 13:00:00,56.12,56.15,56.09,56.15,14826.0,54.0712,54.1001,54.0423,54.1001,14826.0
2023-04-06 13:05:00,56.14,56.16,56.11,56.15,10567.0,54.0905,54.1097,54.0616,54.1001,10567.0
2023-04-06 13:10:00,56.15,56.16,56.11,56.12,11670.0,54.1001,54.1097,54.0616,54.0712,11670.0
2023-04-06 13:15:00,56.11,56.18,56.1,56.15,11582.0,54.0616,54.129,54.0519,54.1001,11582.0
2023-04-06 13:20:00,56.14,56.32,56.14,56.3,81569.0,54.0905,54.2639,54.0905,54.2446,81569.0
2023-04-06 13:25:00,56.31,56.47,56.31,56.45,38096.0,54.2543,54.4084,54.2543,54.3891,38096.0
2023-04-06 13:30:00,56.47,56.5,56.36,56.41,55514.0,54.4084,54.4373,54.3024,54.3506,55514.0
2023-04-06 13:35:00,56.41,56.55,56.41,56.54,15173.0,54.3506,54.4855,54.3506,54.4759,15173.0
2023-04-06 13:40:00,56.53,56.65,56.51,56.64,13359.0,54.4662,54.5818,54.447,54.5722,13359.0
2023-04-06 13:45:00,56.64,56.75,56.5,56.63,73778.0,54.5722,54.6782,54.4373,54.5626,73778.0
2023-04-06 13:50:00,56.61,56.63,56.57,56.59,12859.0,54.5433,54.5626,54.5048,54.524,12859.0
2023-04-06 13:55:00,56.58,56.59,56.49,56.59,12976.0,54.5144,54.524,54.4277,54.524,12976.0
2023-04-06 14:00:00,56.58,56.66,56.57,56.58,24329.0,54.5144,54.5915,54.5048,54.5144,24329.0
2023-04-06 14:05:00,56.58,56.64,56.56,56.59,11291.0,54.5144,54.5722,54.4951,54.524,11291.0
2023-04-06 14:10:00,56.6,56.63,56.56,56.59,11619.0,54.5337,54.5626,54.4951,54.524,11619.0
2023-04-06 14:15:00,56.59,56.65,56.59,56.65,13059.0,54.524,54.5818,54.524,54.5818,13059.0
2023-04-06 14:20:00,56.65,56.72,56.6,56.71,15546.0,54.5818,54.6493,54.5337,54.6397,15546.0
2023-04-06 14:25:00,56.73,56.82,56.71,56.79,40094.0,54.6589,54.7456,54.6397,54.7167,40094.0
2023-04-06 14:30:00,56.78,56.79,56.69,56.72,18797.0,54.7071,54.7167,54.6204,54.6493,18797.0
2023-04-06 14:35:00,56.73,56.76,56.69,56.69,7028.0,54.6589,54.6878,54.6204,54.6204,7028.0
2023-04-06 14:40:00,56.68,56.79,56.68,56.79,7925.0,54.6107,54.7167,54.6107,54.7167,7925.0
2023-04-06 14:45:00,56.79,56.81,56.76,56.77,8188.0,54.7167,54.736,54.6878,54.6975,8188.0
2023-04-06 14:50:00,56.75,56.78,56.74,56.75,7726.0,54.6782,54.7071,54.6686,54.6782,7726.0
2023-04-06 14:55:00,56.76,56.76,56.68,56.69,8959.0,54.6878,54.6878,54.6107,54.6204,8959.0
2023-04-06 15:00:00,56.69,56.73,56.68,56.71,10548.0,54.6204,54.6589,54.6107,54.6397,10548.0
2023-04-06 15:05:00,56.71,56.73,56.67,56.67,11647.0,54.6397,54.6589,54.6011,54.6011,11647.0
2023-04-06 15:10:00,56.68,56.71,56.65,56.68,12655.0,54.6107,54.6397,54.5818,54.6107,12655.0
2023-04-06 15:15:00,56.67,56.68,56.64,56.65,15318.0,54.6011,54.6107,54.5722,54.5818,15318.0
2023-04-06 15:20:00,56.64,56.68,56.62,56.66,20243.0,54.5722,54.6107,54.5529,54.5915,20243.0
2023-04-06 15:25:00,56.66,56.76,56.66,56.75,23441.0,54.5915,54.6878,54.5915,54.6782,23441.0
2023-04-06 15:30:00,56.75,56.88,56.75,56.8,28236.0,54.6782,54.8034,54.6782,54.7264,28236.0
2023-04-06 15:35:00,56.81,56.83,56.77,56.8,22484.0,54.736,54.7553,54.6975,54.7264,22484.0
2023-04-06 15:40:00,56.79,56.86,56.76,56.86,26559.0,54.7167,54.7842,54.6878,54.7842,26559.0
2023-04-06 15:45:00,56.85,56.95,56.85,56.94,45370.0,54.7745,54.8709,54.7745,54.8613,45370.0
2023-04-06 15:50:00,56.93,56.95,56.85,56.88,67661.0,54.8516,54.8709,54.7745,54.8034,67661.0
2023-04-06 15:55:00,56.89,57.02,56.83,57.02,169780.0,54.8131,54.9383,54.7553,54.9383,169780.0
2023-04-10 09:30:00,56.75,57.02,56.65,56.88,44371.0,54.6782,54.9383,54.5818,54.8034,44371.0
2023-04-10 09:35:00,56.85,56.94,56.72,56.88,18825.0,54.7745,54.8613,54.6493,54.8034,18825.0
2023-04-10 09:40:00,56.87,57.22,56.87,57.18,17931.0,54.7938,55.131,54.7938,55.0925,17931.0
2023-04-10 09:45:00,57.15,57.39,57.11,57.38,13023.0,55.0636,55.2948,55.025,55.2852,13023.0
2023-04-10 09:50:00,57.39,57.46,57.33,57.34,23002.0,55.2948,55.3623,55.237,55.2467,23002.0
2023-04-10 09:55:00,57.36,57.42,57.29,57.29,17116.0,55.2659,55.3237,55.1985,55.1985,17116.0
2023-04-10 10:00:00,57.28,57.39,57.28,57.34,11691.0,55.1888,55.2948,55.1888,55.2467,11691.0
2023-04-10 10:05:00,57.34,57.36,57.24,57.3,10766.0,55.2467,55.2659,55.1503,55.2081,10766.0
2023-04-10 10:10:00,57.3,57.32,57.21,57.23,11376.0,55.2081,55.2274,55.1214,55.1407,11376.0
2023-04-10 10:15:00,57.24,57.33,57.24,57.31,4922.0,55.1503,55.237,55.1503,55.2177,4922.0
2023-04-10 10:20:00,57.32,57.35,57.29,57.32,8627.0,55.2274,55.2563,55.1985,55.2274,8627.0
2023-04-10 10:25:00,57.31,57.33,57.26,57.3,44344.0,55.2177,55.237,55.1696,55.2081,44344.0
2023-04-10 10:30:00,57.3,57.42,57.3,57.4,18905.0,55.2081,55.3237,55.2081,55.3045,18905.0
2023-04-10 10:35:00,57.4,57.44,57.36,57.43,15280.0,55.3045,55.343,55.2659,55.3334,15280.0
2023-04-10 10:40:00,57.43,57.48,57.42,57.46,13602.0,55.3334,55.3815,55.3237,55.3623,13602.0
2023-04-10 10:45:00,57.45,57.45,57.37,57.4,27625.0,55.3526,55.3526,55.2756,55.3045,27625.0
2023-04-10 10:50:00,57.41,57.47,57.24,57.27,31393.0,55.3141,55.3719,55.1503,55.1792,31393.0
2023-04-10 10:55:00,57.23,57.28,57.16,57.2,17687.0,55.1407,55.1888,55.0732,55.1118,17687.0
2023-04-10 11:00:00,57.15,57.22,57.15,57.2,8104.0,55.0636,55.131,55.0636,55.1118,8104.0
2023-04-10 11:05:00,57.2,57.25,57.19,57.23,7590.0,55.1118,55.1599,55.1021,55.1407,7590.0
2023-04-10 11:10:00,57.22,57.32,57.22,57.27,9308.0,55.131,55.2274,55.131,55.1792,9308.0
2023-04-10 11:15:00,57.28,57.32,57.23,57.25,13509.0,55.1888,55.2274,55.1407,55.1599,13509.0
2023-04-10 11:20:00,57.24,57.3,57.16,57.18,7260.0,55.1503,55.2081,55.0732,55.0925,7260.0
2023-04-10 11:25:00,57.18,57.26,57.16,57.2,9870.0,55.0925,55.1696,55.0732,55.1118,9870.0
2023-04-10 11:30:00,57.2,57.31,57.19,57.31,34141.0,55.1118,55.2177,55.1021,55.2177,34141.0
2023-04-10 11:35:00,57.31,57.33,57.29,57.31,4762.0,55.2177,55.237,55.1985,55.2177,4762.0
2023-04-10 11:40:00,57.31,57.32,57.24,57.25,5401.0,55.2177,55.2274,55.1503,55.1599,5401.0
2023-04-10 11:45:00,57.25,57.28,57.22,57.23,12862.0,55.1599,55.1888,55.131,55.1407,12862.0
2023-04-10 11:50:00,57.22,57.22,57.07,57.07,12438.0,55.131,55.131,54.9865,54.9865,12438.0
2023-04-10 11:55:00,57.07,57.07,57.01,57.02,5683.0,54.9865,54.9865,54.9287,54.9383,5683.0
2023-04-10 12:00:00,57.01,57.06,56.98,57.0,5181.0,54.9287,54.9769,54.8998,54.9191,5181.0
2023-04-10 12:05:00,56.99,57.03,56.94,56.98,5622.0,54.9094,54.948,54.8613,54.8998,5622.0
2023-04-10 12:10:00,56.98,57.0,56.96,56.98,3017.0,54.8998,54.9191,54.8805,54.8998,3017.0
2023-04-10 12:15:00,56.97,57.0,56.97,57.0,3316.0,54.8902,54.9191,54.8902,54.9191,3316.0
2023-04-10 12:20:00,57.01,57.07,57.01,57.07,3137.0,54.9287,54.9865,54.9287,54.9865,3137.0
2023-04-10 12:25:00,57.07,57.11,57.04,57.04,3563.0,54.9865,55.025,54.9576,54.9576,3563.0
2023-04-10 12:30:00,57.07,57.11,57.04,57.08,3491.0,54.9865,55.025,54.9576,54.9961,3491.0
2023-04-10 12:35:00,57.09,57.18,57.08,57.17,3039.0,55.0058,55.0925,54.9961,55.0829,3039.0
2023-04-10 12:40:00,57.17,57.17,57.12,57.16,3874.0,55.0829,55.0829,55.0347,55.0732,3874.0
2023-04-10 12:45:00,57.15,57.17,57.14,57.16,1971.0,55.0636,55.0829,55.054,55.0732,1971.0
2023-04-10 12:50:00,57.16,57.17,57.12,57.14,3759.0,55.0732,55.0829,55.0347,55.054,3759.0
2023-04-10 12:55:00,57.12,57.15,57.09,57.15,5314.0,55.0347,55.0636,55.0058,55.0636,5314.0
2023-04-10 13:00:00,57.17,57.19,57.14,57.15,3655.0,55.0829,55.1021,55.054,55.0636,3655.0
2023-04-10 13:05:00,57.13,57.18,57.13,57.18,5046.0,55.0443,55.0925,55.0443,55.0925,5046.0
2023-04-10 13:10:00,57.19,57.19,57.16,57.18,2921.0,55.1021,55.1021,55.0732,55.0925,2921.0
2023-04-10 13:15:00,57.18,57.19,57.16,57.19,3770.0,55.0925,55.1021,55.0732,55.1021,3770.0
2023-04-10 13:20:00,57.16,57.17,57.09,57.09,6942.0,55.0732,55.0829,55.0058,55.0058,6942.0
2023-04-10 13:25:00,57.09,57.09,57.05,57.09,11726.0,55.0058,55.0058,54.9672,55.0058,11726.0
2023-04-10 13:30:00,57.1,57.1,57.03,57.08,10043.0,55.0154,55.0154,54.948,54.9961,10043.0
2023-04-10 13:35:00,57.08,57.14,57.05,57.14,13493.0,54.9961,55.054,54.9672,55.054,13493.0
2023-04-10 13:40:00,57.14,57.14,57.03,57.06,11701.0,55.054,55.054,54.948,54.9769,11701.0
2023-04-10 13:45:00,57.07,57.09,57.05,57.08,9462.0,54.9865,55.0058,54.9672,54.9961,9462.0
2023-04-10 13:50:00,57.08,57.09,57.06,57.08,8118.0,54.9961,55.0058,54.9769,54.9961,8118.0
2023-04-10 13:55:00,57.07,57.09,57.06,57.07,4878.0,54.9865,55.0058,54.9769,54.9865,4878.0
2023-04-10 14:00:00,57.06,57.07,57.05,57.06,8458.0,54.9769,54.9865,54.9672,54.9769,8458.0
2023-04-10 14:05:00,57.08,57.1,57.06,57.06,6747.0,54.9961,55.0154,54.9769,54.9769,6747.0
2023-04-10 14:10:00,57.05,57.13,57.05,57.13,6109.0,54.9672,55.0443,54.9672,55.0443,6109.0
2023-04-10 14:15:00,57.12,57.16,57.12,57.14,8439.0,55.0347,55.0732,55.0347,55.054,8439.0
2023-04-10 14:20:00,57.13,57.16,57.12,57.12,6212.0,55.0443,55.0732,55.0347,55.0347,6212.0
2023-04-10 14:25:00,57.12,57.14,57.1,57.11,4204.0,55.0347,55.054,55.0154,55.025,4204.0
2023-04-10 14:30:00,57.11,57.18,57.11,57.15,12591.0,55.025,55.0925,55.025,55.0636,12591.0
2023-04-10 14:35:00,57.15,57.21,57.14,57.2,12508.0,55.0636,55.1214,55.054,55.1118,12508.0
2023-04-10 14:40:00,57.19,57.21,57.15,57.19,9759.0,55.1021,55.1214,55.0636,55.1021,9759.0
2023-04-10 14:45:00,57.2,57.27,57.2,57.26,11326.0,55.1118,55.1792,55.1118,55.1696,11326.0
2023-04-10 14:50:00,57.26,57.33,57.26,57.31,13606.0,55.1696,55.237,55.1696,55.2177,13606.0
2023-04-10 14:55:00,57.3,57.37,57.3,57.33,23107.0,55.2081,55.2756,55.2081,55.237,23107.0
2023-04-10 15:00:00,57.33,57.4,57.33,57.38,17064.0,55.237,55.3045,55.237,55.2852,17064.0
2023-04-10 15:05:00,57.39,57.4,57.35,57.37,20631.0,55.2948,55.3045,55.2563,55.2756,20631.0
2023-04-10 15:10:00,57.37,57.37,57.29,57.3,18241.0,55.2756,55.2756,55.1985,55.2081,18241.0
2023-04-10 15:15:00,57.31,57.37,57.31,57.37,22183.0,55.2177,55.2756,55.2177,55.2756,22183.0
2023-04-10 15:20:00,57.36,57.36,57.32,57.34,15515.0,55.2659,55.2659,55.2274,55.2467,15515.0
2023-04-10 15:25:00,57.34,57.34,57.25,57.27,15711.0,55.2467,55.2467,55.1599,55.1792,15711.0
2023-04-10 15:30:00,57.27,57.3,57.23,57.26,22618.0,55.1792,55.2081,55.1407,55.1696,22618.0
2023-04-10 15:35:00,57.26,57.26,57.17,57.19,70738.0,55.1696,55.1696,55.0829,55.1021,70738.0
2023-04-10 15:40:00,57.19,57.2,57.14,57.17,31928.0,55.1021,55.1118,55.054,55.0829,31928.0
2023-04-10 15:45:00,57.17,57.17,57.09,57.12,27644.0,55.0829,55.0829,55.0058,55.0347,27644.0
2023-04-10 15:50:00,57.12,57.15,57.03,57.04,47290.0,55.0347,55.0636,54.948,54.9576,47290.0
2023-04-10 15:55:00,57.03,57.05,56.98,57.03,141744.0,54.948,54.9672,54.8998,54.948,141744.0
2023-04-11 09:30:00,57.29,57.39,56.89,56.96,53743.0,55.1985,55.2948,54.8131,54.8805,53743.0
2023-04-11 09:35:00,56.99,57.04,56.8,56.82,19930.0,54.9094,54.9576,54.7264,54.7456,19930.0
2023-04-11 09:40:00,56.81,56.83,56.46,56.55,30415.0,54.736,54.7553,54.3988,54.4855,30415.0
2023-04-11 09:45:00,56.55,56.81,56.51,56.66,19268.0,54.4855,54.736,54.447,54.5915,19268.0
2023-04-11 09:50:00,56.67,56.79,56.57,56.66,30641.0,54.6011,54.7167,54.5048,54.5915,30641.0
2023-04-11 09:55:00,56.65,56.75,56.64,56.65,14143.0,54.5818,54.6782,54.5722,54.5818,14143.0
2023-04-11 10:00:00,56.65,56.75,56.57,56.7,21980.0,54.5818,54.6782,54.5048,54.63,21980.0
2023-04-11 10:05:00,56.7,56.78,56.64,56.73,15907.0,54.63,54.7071,54.5722,54.6589,15907.0
2023-04-11 10:10:00,56.73,56.74,56.59,56.73,25936.0,54.6589,54.6686,54.524,54.6589,25936.0
2023-04-11 10:15:00,56.73,56.73,56.61,56.64,10422.0,54.6589,54.6589,54.5433,54.5722,10422.0
2023-04-11 10:20:00,56.61,56.67,56.61,56.66,19301.0,54.5433,54.6011,54.5433,54.5915,19301.0
2023-04-11 10:25:00,56.67,56.68,56.59,56.59,11768.0,54.6011,54.6107,54.524,54.524,11768.0
2023-04-11 10:30:00,56.59,56.65,56.56,56.56,20845.0,54.524,54.5818,54.4951,54.4951,20845.0
2023-04-11 10:35:00,56.54,56.55,56.41,56.48,21019.0,54.4759,54.4855,54.3506,54.418,21019.0
2023-04-11 10:40:00,56.5,56.67,56.5,56.61,20511.0,54.4373,54.6011,54.4373,54.5433,20511.0
2023-04-11 10:45:00,56.59,56.61,56.53,56.59,15212.0,54.524,54.5433,54.4662,54.524,15212.0
2023-04-11 10:50:00,56.6,56.62,56.56,56.58,11307.0,54.5337,54.5529,54.4951,54.5144,11307.0
2023-04-11 10:55:00,56.56,56.68,56.56,56.61,15233.0,54.4951,54.6107,54.4951,54.5433,15233.0
2023-04-11 11:00:00,56.63,56.7,56.63,56.66,13162.0,54.5626,54.63,54.5626,54.5915,13162.0
2023-04-11 11:05:00,56.66,56.7,56.61,56.64,12677.0,54.5915,54.63,54.5433,54.5722,12677.0
2023-04-11 11:10:00,56.63,56.68,56.62,56.67,5837.0,54.5626,54.6107,54.5529,54.6011,5837.0
2023-04-11 11:15:00,56.68,56.68,56.59,56.68,8598.0,54.6107,54.6107,54.524,54.6107,8598.0
2023-04-11 11:20:00,56.67,56.68,56.6,56.68,8359.0,54.6011,54.6107,54.5337,54.6107,8359.0
2023-04-11 11:25:00,56.65,56.65,56.54,56.56,8976.0,54.5818,54.5818,54.4759,54.4951,8976.0
2023-04-11 11:30:00,56.55,56.58,56.5,56.55,17676.0,54.4855,54.5144,54.4373,54.4855,17676.0
2023-04-11 11:35:00,56.54,56.54,56.44,56.46,19148.0,54.4759,54.4759,54.3795,54.3988,19148.0
2023-04-11 11:40:00,56.47,56.52,56.45,56.45,9424.0,54.4084,54.4566,54.3891,54.3891,9424.0
2023-04-11 11:45:00,56.45,56.46,56.4,56.46,22836.0,54.3891,54.3988,54.341,54.3988,22836.0
2023-04-11 11:50:00,56.46,56.58,56.44,56.58,19656.0,54.3988,54.5144,54.3795,54.5144,19656.0
2023-04-11 11:55:00,56.57,56.58,56.51,56.55,11291.0,54.5048,54.5144,54.447,54.4855,11291.0
2023-04-11 12:00:00,56.57,56.64,56.57,56.63,9680.0,54.5048,54.5722,54.5048,54.5626,9680.0
2023-04-11 12:05:00,56.63,56.67,56.58,56.6,17140.0,54.5626,54.6011,54.5144,54.5337,17140.0
2023-04-11 12:10:00,56.61,56.76,56.61,56.76,6447.0,54.5433,54.6878,54.5433,54.6878,6447.0
2023-04-11 12:15:00,56.75,56.81,56.7,56.7,12314.0,54.6782,54.736,54.63,54.63,12314.0
2023-04-11 12:20:00,56.71,56.82,56.71,56.82,34458.0,54.6397,54.7456,54.6397,54.7456,34458.0
2023-04-11 12:25:00,56.82,56.89,56.8,56.89,16534.0,54.7456,54.8131,54.7264,54.8131,16534.0
2023-04-11 12:30:00,56.89,56.95,56.86,56.9,5776.0,54.8131,54.8709,54.7842,54.8227,5776.0
2023-04-11 12:35:00,56.91,56.91,56.79,56.82,8022.0,54.8324,54.8324,54.7167,54.7456,8022.0
2023-04-11 12:40:00,56.82,56.83,56.8,56.82,6520.0,54.7456,54.7553,54.7264,54.7456,6520.0
2023-04-11 12:45:00,56.83,56.86,56.81,56.86,6950.0,54.7553,54.7842,54.736,54.7842,6950.0
2023-04-11 12:50:00,56.85,56.87,56.83,56.83,9640.0,54.7745,54.7938,54.7553,54.7553,9640.0
2023-04-11 12:55:00,56.83,56.86,56.81,56.83,7684.0,54.7553,54.7842,54.736,54.7553,7684.0
2023-04-11 13:00:00,56.83,56.86,56.77,56.77,6665.0,54.7553,54.7842,54.6975,54.6975,6665.0
2023-04-11 13:05:00,56.76,56.81,56.74,56.75,15266.0,54.6878,54.736,54.6686,54.6782,15266.0
2023-04-11 13:10:00,56.75,56.81,56.73,56.73,8456.0,54.6782,54.736,54.6589,54.6589,8456.0
2023-04-11 13:15:00,56.73,56.77,56.72,56.73,11408.0,54.6589,54.6975,54.6493,54.6589,11408.0
2023-04-11 13:20:00,56.73,56.74,56.67,56.68,11563.0,54.6589,54.6686,54.6011,54.6107,11563.0
2023-04-11 13:25:00,56.67,56.75,56.66,56.73,11206.0,54.6011,54.6782,54.5915,54.6589,11206.0
2023-04-11 13:30:00,56.73,56.75,56.72,56.75,14919.0,54.6589,54.6782,54.6493,54.6782,14919.0
2023-04-11 13:35:00,56.75,56.77,56.67,56.77,15581.0,54.6782,54.6975,54.6011,54.6975,15581.0
2023-04-11 13:40:00,56.76,56.77,56.72,56.72,12088.0,54.6878,54.6975,54.6493,54.6493,12088.0
2023-04-11 13:45:00,56.72,56.76,56.7,56.75,10022.0,54.6493,54.6878,54.63,54.6782,10022.0
2023-04-11 13:50:00,56.76,56.78,56.66,56.67,27554.0,54.6878,54.7071,54.5915,54.6011,27554.0
2023-04-11 13:55:00,56.66,56.68,56.58,56.58,27562.0,54.5915,54.6107,54.5144,54.5144,27562.0
2023-04-11 14:00:00,56.57,56.57,56.48,56.48,20038.0,54.5048,54.5048,54.418,54.418,20038.0
2023-04-11 14:05:00,56.48,56.48,56.42,56.44,25629.0,54.418,54.418,54.3602,54.3795,25629.0
2023-04-11 14:10:00,56.44,56.45,56.27,56.27,29045.0,54.3795,54.3891,54.2157,54.2157,29045.0
2023-04-11 14:15:00,56.26,56.47,56.24,56.47,45723.0,54.2061,54.4084,54.1868,54.4084,45723.0
2023-04-11 14:20:00,56.45,56.58,56.44,56.58,6577.0,54.3891,54.5144,54.3795,54.5144,6577.0
2023-04-11 14:25:00,56.57,56.57,56.41,56.48,25168.0,54.5048,54.5048,54.3506,54.418,25168.0
2023-04-11 14:30:00,56.48,56.5,56.42,56.43,15088.0,54.418,54.4373,54.3602,54.3699,15088.0
2023-04-11 14:35:00,56.44,56.5,56.43,56.48,23982.0,54.3795,54.4373,54.3699,54.418,23982.0
2023-04-11 14:40:00,56.48,56.48,56.45,56.46,14842.0,54.418,54.418,54.3891,54.3988,14842.0
2023-04-11 14:45:00,56.47,56.48,56.35,56.38,18254.0,54.4084,54.418,54.2928,54.3217,18254.0
2023-04-11 14:50:00,56.38,56.38,56.28,56.29,19787.0,54.3217,54.3217,54.2254,54.235,19787.0
2023-04-11 14:55:00,56.3,56.31,56.25,56.29,23837.0,54.2446,54.2543,54.1964,54.235,23837.0
2023-04-11 15:00:00,56.28,56.34,56.22,56.23,34520.0,54.2254,54.2832,54.1675,54.1772,34520.0
2023-04-11 15:05:00,56.23,56.27,56.18,56.2,34226.0,54.1772,54.2157,54.129,54.1483,34226.0
2023-04-11 15:10:00,56.2,56.31,56.18,56.29,26571.0,54.1483,54.2543,54.129,54.235,26571.0
2023-04-11 15:15:00,56.3,56.39,56.29,56.36,53382.0,54.2446,54.3313,54.235,54.3024,53382.0
2023-04-11 15:20:00,56.36,56.45,56.32,56.38,33388.0,54.3024,54.3891,54.2639,54.3217,33388.0
2023-04-11 15:25:00,56.38,56.4,56.33,56.36,41598.0,54.3217,54.341,54.2735,54.3024,41598.0
2023-04-11 15:30:00,56.36,56.36,56.19,56.29,70035.0,54.3024,54.3024,54.1386,54.235,70035.0
2023-04-11 15:35:00,56.28,56.29,56.11,56.11,79743.0,54.2254,54.235,54.0616,54.0616,79743.0
2023-04-11 15:40:00,56.1,56.15,56.05,56.13,79847.0,54.0519,54.1001,54.0037,54.0808,79847.0
2023-04-11 15:45:00,56.12,56.12,56.04,56.04,73311.0,54.0712,54.0712,53.9941,53.9941,73311.0
2023-04-11 15:50:00,56.04,56.05,55.9,55.93,152792.0,53.9941,54.0037,53.8592,53.8881,152792.0
2023-04-11 15:55:00,55.93,55.95,55.85,55.94,198640.0,53.8881,53.9074,53.811,53.8978,198640.0
2023-04-12 09:30:00,56.54,56.87,56.24,56.76,108340.0,54.4759,54.7938,54.1868,54.6878,108340.0
2023-04-12 09:35:00,56.75,56.93,56.63,56.71,78414.0,54.6782,54.8516,54.5626,54.6397,78414.0
2023-04-12 09:40:00,56.71,56.83,56.41,56.55,42246.0,54.6397,54.7553,54.3506,54.4855,42246.0
2023-04-12 09:45:00,56.52,56.56,56.3,56.44,34461.0,54.4566,54.4951,54.2446,54.3795,34461.0
2023-04-12 09:50:00,56.44,56.5,56.17,56.19,14545.0,54.3795,54.4373,54.1194,54.1386,14545.0
2023-04-12 09:55:00,56.23,56.32,56.14,56.14,16527.0,54.1772,54.2639,54.0905,54.0905,16527.0
2023-04-12 10:00:00,56.1,56.27,56.07,56.22,37064.0,54.0519,54.2157,54.023,54.1675,37064.0
2023-04-12 10:05:00,56.23,56.35,56.19,56.29,25434.0,54.1772,54.2928,54.1386,54.235,25434.0
2023-04-12 10:10:00,56.31,56.44,56.29,56.37,24781.0,54.2543,54.3795,54.235,54.3121,24781.0
2023-04-12 10:15:00,56.36,56.48,56.32,56.42,21058.0,54.3024,54.418,54.2639,54.3602,21058.0
2023-04-12 10:20:00,56.41,56.64,56.41,56.52,28478.0,54.3506,54.5722,54.3506,54.4566,28478.0
2023-04-12 10:25:00,56.49,56.65,56.44,56.6,17326.0,54.4277,54.5818,54.3795,54.5337,17326.0
2023-04-12 10:30:00,56.63,56.63,56.49,56.51,47378.0,54.5626,54.5626,54.4277,54.447,47378.0
2023-04-12 10:35:00,56.52,56.52,56.38,56.43,25622.0,54.4566,54.4566,54.3217,54.3699,25622.0
2023-04-12 10:40:00,56.43,56.56,56.41,56.5,28972.0,54.3699,54.4951,54.3506,54.4373,28972.0
2023-04-12 10:45:00,56.51,56.8,56.5,56.74,44566.0,54.447,54.7264,54.4373,54.6686,44566.0
2023-04-12 10:50:00,56.74,56.78,56.58,56.63,55381.0,54.6686,54.7071,54.5144,54.5626,55381.0
2023-04-12 10:55:00,56.61,56.65,56.54,56.64,13672.0,54.5433,54.5818,54.4759,54.5722,13672.0
2023-04-12 11:00:00,56.62,56.7,56.57,56.59,15619.0,54.5529,54.63,54.5048,54.524,15619.0
2023-04-12 11:05:00,56.57,56.57,56.45,56.48,10020.0,54.5048,54.5048,54.3891,54.418,10020.0
2023-04-12 11:10:00,56.48,56.49,56.39,56.45,14606.0,54.418,54.4277,54.3313,54.3891,14606.0
2023-04-12 11:15:00,56.46,56.52,56.44,56.48,14838.0,54.3988,54.4566,54.3795,54.418,14838.0
2023-04-12 11:20:00,56.5,56.56,56.47,56.54,20175.0,54.4373,54.4951,54.4084,54.4759,20175.0
2023-04-12 11:25:00,56.55,56.61,56.54,56.6,17660.0,54.4855,54.5433,54.4759,54.5337,17660.0
2023-04-12 11:30:00,56.62,56.62,56.38,56.41,20636.0,54.5529,54.5529,54.3217,54.3506,20636.0
2023-04-12 11:35:00,56.41,56.41,56.33,56.37,18930.0,54.3506,54.3506,54.2735,54.3121,18930.0
2023-04-12 11:40:00,56.38,56.44,56.37,56.4,16807.0,54.3217,54.3795,54.3121,54.341,16807.0
2023-04-12 11:45:00,56.39,56.42,56.33,56.33,19206.0,54.3313,54.3602,54.2735,54.2735,19206.0
2023-04-12 11:50:00,56.34,56.38,56.29,56.32,16944.0,54.2832,54.3217,54.235,54.2639,16944.0
2023-04-12 11:55:00,56.31,56.42,56.31,56.38,20051.0,54.2543,54.3602,54.2543,54.3217,20051.0
2023-04-12 12:00:00,56.38,56.52,56.37,56.52,18197.0,54.3217,54.4566,54.3121,54.4566,18197.0
2023-04-12 12:05:00,56.52,56.62,56.52,56.61,15521.0,54.4566,54.5529,54.4566,54.5433,15521.0
2023-04-12 12:10:00,56.62,56.67,56.58,56.58,13708.0,54.5529,54.6011,54.5144,54.5144,13708.0
2023-04-12 12:15:00,56.58,56.59,56.51,56.51,13859.0,54.5144,54.524,54.447,54.447,13859.0
2023-04-12 12:20:00,56.52,56.57,56.52,56.54,9898.0,54.4566,54.5048,54.4566,54.4759,9898.0
2023-04-12 12:25:00,56.54,56.61,56.53,56.6,10208.0,54.4759,54.5433,54.4662,54.5337,10208.0
2023-04-12 12:30:00,56.6,56.66,56.57,56.64,12527.0,54.5337,54.5915,54.5048,54.5722,12527.0
2023-04-12 12:35:00,56.62,56.66,56.57,56.58,8138.0,54.5529,54.5915,54.5048,54.5144,8138.0
2023-04-12 12:40:00,56.59,56.59,56.5,56.5,11695.0,54.524,54.524,54.4373,54.4373,11695.0
2023-04-12 12:45:00,56.49,56.52,56.35,56.35,13417.0,54.4277,54.4566,54.2928,54.2928,13417.0
2023-04-12 12:50:00,56.36,56.4,56.34,56.39,13679.0,54.3024,54.341,54.2832,54.3313,13679.0
2023-04-12 12:55:00,56.4,56.57,56.38,56.47,74157.0,54.341,54.5048,54.3217,54.4084,74157.0
2023-04-12 13:00:00,56.46,56.48,56.4,56.48,12015.0,54.3988,54.418,54.341,54.418,12015.0
2023-04-12 13:05:00,56.47,56.54,56.47,56.52,37159.0,54.4084,54.4759,54.4084,54.4566,37159.0
2023-04-12 13:10:00,56.52,56.61,56.5,56.57,50606.0,54.4566,54.5433,54.4373,54.5048,50606.0
2023-04-12 13:15:00,56.58,56.58,56.53,56.56,13238.0,54.5144,54.5144,54.4662,54.4951,13238.0
2023-04-12 13:20:00,56.56,56.56,56.36,56.42,27786.0,54.4951,54.4951,54.3024,54.3602,27786.0
2023-04-12 13:25:00,56.41,56.46,56.4,56.43,17129.0,54.3506,54.3988,54.341,54.3699,17129.0
2023-04-12 13:30:00,56.43,56.48,56.42,56.42,18447.0,54.3699,54.418,54.3602,54.3602,18447.0
2023-04-12 13:35:00,56.43,56.43,56.32,56.34,21950.0,54.3699,54.3699,54.2639,54.2832,21950.0
2023-04-12 13:40:00,56.35,56.39,56.32,56.34,17673.0,54.2928,54.3313,54.2639,54.2832,17673.0
2023-04-12 13:45:00,56.33,56.33,56.29,56.31,13585.0,54.2735,54.2735,54.235,54.2543,13585.0
2023-04-12 13:50:00,56.3,56.33,56.28,56.29,11065.0,54.2446,54.2735,54.2254,54.235,11065.0
2023-04-12 13:55:00,56.3,56.37,56.29,56.36,12566.0,54.2446,54.3121,54.235,54.3024,12566.0
2023-04-12 14:00:00,56.36,56.41,56.31,56.38,17163.0,54.3024,54.3506,54.2543,54.3217,17163.0
2023-04-12 14:05:00,56.37,56.43,56.32,56.36,11153.0,54.3121,54.3699,54.2639,54.3024,11153.0
2023-04-12 14:10:00,56.34,56.48,56.33,56.48,10480.0,54.2832,54.418,54.2735,54.418,10480.0
2023-04-12 14:15:00,56.48,56.51,56.46,56.48,12948.0,54.418,54.447,54.3988,54.418,12948.0
2023-04-12 14:20:00,56.48,56.5,56.41,56.44,15480.0,54.418,54.4373,54.3506,54.3795,15480.0
2023-04-12 14:25:00,56.44,56.44,56.23,56.28,42509.0,54.3795,54.3795,54.1772,54.2254,42509.0
2023-04-12 14:30:00,56.27,56.27,56.17,56.19,19166.0,54.2157,54.2157,54.1194,54.1386,19166.0
2023-04-12 14:35:00,56.19,56.23,56.15,56.16,10461.0,54.1386,54.1772,54.1001,54.1097,10461.0
2023-04-12 14:40:00,56.15,56.22,56.14,56.2,9748.0,54.1001,54.1675,54.0905,54.1483,9748.0
2023-04-12 14:45:00,56.22,56.23,56.11,56.12,11619.0,54.1675,54.1772,54.0616,54.0712,11619.0
2023-04-12 14:50:00,56.12,56.12,56.06,56.07,11537.0,54.0712,54.0712,54.0134,54.023,11537.0
2023-04-12 14:55:00,56.06,56.1,56.01,56.02,25376.0,54.0134,54.0519,53.9652,53.9748,25376.0
2023-04-12 15:00:00,56.03,56.06,55.93,55.95,22250.0,53.9845,54.0134,53.8881,53.9074,22250.0
2023-04-12 15:05:00,55.94,56.0,55.91,55.94,19010.0,53.8978,53.9556,53.8689,53.8978,19010.0
2023-04-12 15:10:00,55.93,55.93,55.83,55.91,53202.0,53.8881,53.8881,53.7918,53.8689,53202.0
2023-04-12 15:15:00,55.9,55.9,55.76,55.76,35017.0,53.8592,53.8592,53.7243,53.7243,35017.0
2023-04-12 15:20:00,55.77,55.78,55.69,55.71,48242.0,53.734,53.7436,53.6569,53.6762,48242.0
2023-04-12 15:25:00,55.72,55.74,55.61,55.62,43939.0,53.6858,53.7051,53.5798,53.5894,43939.0
2023-04-12 15:30:00,55.62,55.84,55.61,55.81,57943.0,53.5894,53.8014,53.5798,53.7725,57943.0
2023-04-12 15:35:00,55.8,55.83,55.72,55.82,36828.0,53.7629,53.7918,53.6858,53.7821,36828.0
2023-04-12 15:40:00,55.82,55.84,55.76,55.76,58679.0,53.7821,53.8014,53.7243,53.7243,58679.0
2023-04-12 15:45:00,55.76,55.82,55.64,55.65,98978.0,53.7243,53.7821,53.6087,53.6183,98978.0
2023-04-12 15:50:00,55.67,55.78,55.65,55.75,119661.0,53.6376,53.7436,53.6183,53.7147,119661.0
2023-04-12 15:55:00,55.75,55.88,55.66,55.88,232925.0,53.7147,53.84,53.628,53.84,232925.0
2023-04-13 09:30:00,56.7,56.8,56.34,56.52,136553.0,54.63,54.7264,54.2832,54.4566,136553.0
2023-04-13 09:35:00,56.56,56.79,56.42,56.7,70391.0,54.4951,54.7167,54.3602,54.63,70391.0
2023-04-13 09:40:00,56.71,57.01,56.69,56.84,125723.0,54.6397,54.9287,54.6204,54.7649,125723.0
2023-04-13 09:45:00,56.87,56.94,56.8,56.93,54168.0,54.7938,54.8613,54.7264,54.8516,54168.0
2023-04-13 09:50:00,56.95,57.02,56.68,56.85,32715.0,54.8709,54.9383,54.6107,54.7745,32715.0
2023-04-13 09:55:00,56.85,56.94,56.77,56.87,32466.0,54.7745,54.8613,54.6975,54.7938,32466.0
2023-04-13 10:00:00,56.88,56.9,56.7,56.79,39828.0,54.8034,54.8227,54.63,54.7167,39828.0
2023-04-13 10:05:00,56.8,57.08,56.79,56.95,99598.0,54.7264,54.9961,54.7167,54.8709,99598.0
2023-04-13 10:10:00,56.95,57.2,56.92,57.06,64914.0,54.8709,55.1118,54.842,54.9769,64914.0
2023-04-13 10:15:00,57.05,57.12,57.01,57.1,18480.0,54.9672,55.0347,54.9287,55.0154,18480.0
2023-04-13 10:20:00,57.09,57.24,57.07,57.17,64673.0,55.0058,55.1503,54.9865,55.0829,64673.0
2023-04-13 10:25:00,57.17,57.3,57.14,57.3,101886.0,55.0829,55.2081,55.054,55.2081,101886.0
2023-04-13 10:30:00,57.3,57.4,57.22,57.38,90402.0,55.2081,55.3045,55.131,55.2852,90402.0
2023-04-13 10:35:00,57.38,57.4,57.1,57.11,32113.0,55.2852,55.3045,55.0154,55.025,32113.0
2023-04-13 10:40:00,57.11,57.23,57.02,57.18,35914.0,55.025,55.1407,54.9383,55.0925,35914.0
2023-04-13 10:45:00,57.2,57.22,57.14,57.14,23302.0,55.1118,55.131,55.054,55.054,23302.0
2023-04-13 10:50:00,57.14,57.17,57.07,57.11,26670.0,55.054,55.0829,54.9865,55.025,26670.0
2023-04-13 10:55:00,57.11,57.13,57.01,57.02,21578.0,55.025,55.0443,54.9287,54.9383,21578.0
2023-04-13 11:00:00,57.04,57.22,57.03,57.14,39016.0,54.9576,55.131,54.948,55.054,39016.0
2023-04-13 11:05:00,57.15,57.16,57.1,57.12,20007.0,55.0636,55.0732,55.0154,55.0347,20007.0
2023-04-13 11:10:00,57.11,57.34,57.1,57.28,25519.0,55.025,55.2467,55.0154,55.1888,25519.0
2023-04-13 11:15:00,57.3,57.3,57.18,57.21,17439.0,55.2081,55.2081,55.0925,55.1214,17439.0
2023-04-13 11:20:00,57.22,57.26,57.18,57.21,17665.0,55.131,55.1696,55.0925,55.1214,17665.0
2023-04-13 11:25:00,57.21,57.32,57.17,57.32,21468.0,55.1214,55.2274,55.0829,55.2274,21468.0
2023-04-13 11:30:00,57.32,57.45,57.32,57.4,47272.0,55.2274,55.3526,55.2274,55.3045,47272.0
2023-04-13 11:35:00,57.39,57.48,57.35,57.41,24519.0,55.2948,55.3815,55.2563,55.3141,24519.0
2023-04-13 11:40:00,57.41,57.49,57.4,57.4,59006.0,55.3141,55.3912,55.3045,55.3045,59006.0
2023-04-13 11:45:00,57.4,57.43,57.34,57.39,17302.0,55.3045,55.3334,55.2467,55.2948,17302.0
2023-04-13 11:50:00,57.38,57.38,57.21,57.21,18865.0,55.2852,55.2852,55.1214,55.1214,18865.0
2023-04-13 11:55:00,57.19,57.24,57.13,57.24,28108.0,55.1021,55.1503,55.0443,55.1503,28108.0
2023-04-13 12:00:00,57.25,57.36,57.24,57.35,11911.0,55.1599,55.2659,55.1503,55.2563,11911.0
2023-04-13 12:05:00,57.34,57.43,57.34,57.36,10918.0,55.2467,55.3334,55.2467,55.2659,10918.0
2023-04-13 12:10:00,57.34,57.34,57.29,57.3,13627.0,55.2467,55.2467,55.1985,55.2081,13627.0
2023-04-13 12:15:00,57.29,57.36,57.28,57.31,11023.0,55.1985,55.2659,55.1888,55.2177,11023.0
2023-04-13 12:20:00,57.36,57.46,57.34,57.42,31209.0,55.2659,55.3623,55.2467,55.3237,31209.0
2023-04-13 12:25:00,57.41,57.41,57.37,57.4,5520.0,55.3141,55.3141,55.2756,55.3045,5520.0
2023-04-13 12:30:00,57.4,57.4,57.28,57.29,7819.0,55.3045,55.3045,55.1888,55.1985,7819.0
2023-04-13 12:35:00,57.31,57.31,57.2,57.21,9034.0,55.2177,55.2177,55.1118,55.1214,9034.0
2023-04-13 12:40:00,57.21,57.25,57.16,57.19,20665.0,55.1214,55.1599,55.0732,55.1021,20665.0
2023-04-13 12:45:00,57.19,57.2,57.13,57.15,10409.0,55.1021,55.1118,55.0443,55.0636,10409.0
2023-04-13 12:50:00,57.16,57.22,57.16,57.18,6570.0,55.0732,55.131,55.0732,55.0925,6570.0
2023-04-13 12:55:00,57.18,57.21,57.16,57.21,8443.0,55.0925,55.1214,55.0732,55.1214,8443.0
2023-04-13 13:00:00,57.21,57.21,57.11,57.13,8773.0,55.1214,55.1214,55.025,55.0443,8773.0
2023-04-13 13:05:00,57.14,57.23,57.11,57.18,10452.0,55.054,55.1407,55.025,55.0925,10452.0
2023-04-13 13:10:00,57.21,57.29,57.21,57.27,6273.0,55.1214,55.1985,55.1214,55.1792,6273.0
2023-04-13 13:15:00,57.26,57.3,57.22,57.24,9712.0,55.1696,55.2081,55.131,55.1503,9712.0
2023-04-13 13:20:00,57.23,57.3,57.21,57.3,15811.0,55.1407,55.2081,55.1214,55.2081,15811.0
2023-04-13 13:25:00,57.29,57.31,57.1,57.11,15626.0,55.1985,55.2177,55.0154,55.025,15626.0
2023-04-13 13:30:00,57.12,57.15,57.06,57.1,27701.0,55.0347,55.0636,54.9769,55.0154,27701.0
2023-04-13 13:35:00,57.1,57.16,57.09,57.14,33807.0,55.0154,55.0732,55.0058,55.054,33807.0
2023-04-13 13:40:00,57.14,57.2,57.09,57.19,18146.0,55.054,55.1118,55.0058,55.1021,18146.0
2023-04-13 13:45:00,57.19,57.25,57.18,57.24,7172.0,55.1021,55.1599,55.0925,55.1503,7172.0
2023-04-13 13:50:00,57.25,57.34,57.23,57.33,8370.0,55.1599,55.2467,55.1407,55.237,8370.0
2023-04-13 13:55:00,57.32,57.44,57.32,57.43,31350.0,55.2274,55.343,55.2274,55.3334,31350.0
2023-04-13 14:00:00,57.43,57.5,57.39,57.49,28575.0,55.3334,55.4008,55.2948,55.3912,28575.0
2023-04-13 14:05:00,57.49,57.63,57.49,57.56,31890.0,55.3912,55.5261,55.3912,55.4586,31890.0
2023-04-13 14:10:00,57.6,57.65,57.54,57.55,40785.0,55.4972,55.5453,55.4394,55.449,40785.0
2023-04-13 14:15:00,57.56,57.64,57.54,57.62,14882.0,55.4586,55.5357,55.4394,55.5164,14882.0
2023-04-13 14:20:00,57.62,57.65,57.54,57.55,9793.0,55.5164,55.5453,55.4394,55.449,9793.0
2023-04-13 14:25:00,57.55,57.59,57.52,57.53,29505.0,55.449,55.4875,55.4201,55.4297,29505.0
2023-04-13 14:30:00,57.53,57.59,57.47,57.59,41389.0,55.4297,55.4875,55.3719,55.4875,41389.0
2023-04-13 14:35:00,57.57,57.57,57.48,57.52,9958.0,55.4683,55.4683,55.3815,55.4201,9958.0
2023-04-13 14:40:00,57.52,57.6,57.52,57.6,7552.0,55.4201,55.4972,55.4201,55.4972,7552.0
2023-04-13 14:45:00,57.61,57.61,57.54,57.59,109300.0,55.5068,55.5068,55.4394,55.4875,109300.0
2023-04-13 14:50:00,57.58,57.67,57.52,57.53,505290.0,55.4779,55.5646,55.4201,55.4297,505290.0
2023-04-13 14:55:00,57.55,57.58,57.49,57.55,42255.0,55.449,55.4779,55.3912,55.449,42255.0
2023-04-13 15:00:00,57.55,57.65,57.51,57.62,258959.0,55.449,55.5453,55.4104,55.5164,258959.0
2023-04-13 15:05:00,57.62,57.62,57.51,57.52,19085.0,55.5164,55.5164,55.4104,55.4201,19085.0
2023-04-13 15:10:00,57.52,57.53,57.47,57.5,56250.0,55.4201,55.4297,55.3719,55.4008,56250.0
2023-04-13 15:15:00,57.48,57.56,57.46,57.51,38463.0,55.3815,55.4586,55.3623,55.4104,38463.0
2023-04-13 15:20:00,57.51,57.6,57.47,57.57,41343.0,55.4104,55.4972,55.3719,55.4683,41343.0
2023-04-13 15:25:00,57.56,57.62,57.5,57.6,81775.0,55.4586,55.5164,55.4008,55.4972,81775.0
2023-04-13 15:30:00,57.62,57.66,57.5,57.57,39013.0,55.5164,55.555,55.4008,55.4683,39013.0
2023-04-13 15:35:00,57.58,57.61,57.51,57.58,25673.0,55.4779,55.5068,55.4104,55.4779,25673.0
2023-04-13 15:40:00,57.58,57.61,57.51,57.6,27538.0,55.4779,55.5068,55.4104,55.4972,27538.0
2023-04-13 15:45:00,57.61,57.61,57.55,57.6,40103.0,55.5068,55.5068,55.449,55.4972,40103.0
2023-04-13 15:50:00,57.6,57.65,57.52,57.54,100681.0,55.4972,55.5453,55.4201,55.4394,100681.0
2023-04-13 15:55:00,57.55,57.58,57.43,57.54,304547.0,55.449,55.4779,55.3334,55.4394,304547.0
2023-04-14 09:30:00,57.21,57.5,57.14,57.36,47004.0,55.1214,55.4008,55.054,55.2659,47004.0
2023-04-14 09:35:00,57.35,57.69,57.35,57.58,29377.0,55.2563,55.5839,55.2563,55.4779,29377.0
2023-04-14 09:40:00,57.6,57.72,57.49,57.7,21238.0,55.4972,55.6128,55.3912,55.5935,21238.0
2023-04-14 09:45:00,57.72,57.84,57.66,57.79,16052.0,55.6128,55.7284,55.555,55.6802,16052.0
2023-04-14 09:50:00,57.81,57.94,57.81,57.83,14762.0,55.6995,55.8247,55.6995,55.7188,14762.0
2023-04-14 09:55:00,57.83,57.99,57.83,57.87,16447.0,55.7188,55.8729,55.7188,55.7573,16447.0
2023-04-14 10:00:00,57.86,57.91,57.71,57.86,23603.0,55.7477,55.7958,55.6031,55.7477,23603.0
2023-04-14 10:05:00,57.85,57.85,57.43,57.53,41658.0,55.738,55.738,55.3334,55.4297,41658.0
2023-04-14 10:10:00,57.55,57.65,57.52,57.56,28603.0,55.449,55.5453,55.4201,55.4586,28603.0
2023-04-14 10:15:00,57.54,57.57,57.44,57.48,15636.0,55.4394,55.4683,55.343,55.3815,15636.0
2023-04-14 10:20:00,57.47,57.52,57.4,57.46,25030.0,55.3719,55.4201,55.3045,55.3623,25030.0
2023-04-14 10:25:00,57.49,57.66,57.49,57.64,26379.0,55.3912,55.555,55.3912,55.5357,26379.0
2023-04-14 10:30:00,57.68,57.83,57.65,57.8,26924.0,55.5742,55.7188,55.5453,55.6899,26924.0
2023-04-14 10:35:00,57.79,57.83,57.72,57.8,18832.0,55.6802,55.7188,55.6128,55.6899,18832.0
2023-04-14 10:40:00,57.8,57.8,57.61,57.74,15962.0,55.6899,55.6899,55.5068,55.632,15962.0
2023-04-14 10:45:00,57.73,57.89,57.72,57.8,13866.0,55.6224,55.7766,55.6128,55.6899,13866.0
2023-04-14 10:50:00,57.78,57.84,57.75,57.8,16154.0,55.6706,55.7284,55.6417,55.6899,16154.0
2023-04-14 10:55:00,57.8,57.97,57.78,57.9,25422.0,55.6899,55.8537,55.6706,55.7862,25422.0
2023-04-14 11:00:00,57.9,57.91,57.7,57.76,22849.0,55.7862,55.7958,55.5935,55.6513,22849.0
2023-04-14 11:05:00,57.75,57.76,57.63,57.64,60659.0,55.6417,55.6513,55.5261,55.5357,60659.0
2023-04-14 11:10:00,57.67,57.72,57.61,57.62,15568.0,55.5646,55.6128,55.5068,55.5164,15568.0
2023-04-14 11:15:00,57.65,57.7,57.63,57.7,14975.0,55.5453,55.5935,55.5261,55.5935,14975.0
2023-04-14 11:20:00,57.73,57.73,57.63,57.63,15469.0,55.6224,55.6224,55.5261,55.5261,15469.0
2023-04-14 11:25:00,57.63,57.64,57.5,57.52,28442.0,55.5261,55.5357,55.4008,55.4201,28442.0
2023-04-14 11:30:00,57.52,57.72,57.45,57.67,18659.0,55.4201,55.6128,55.3526,55.5646,18659.0
2023-04-14 11:35:00,57.7,57.71,57.57,57.58,9243.0,55.5935,55.6031,55.4683,55.4779,9243.0
2023-04-14 11:40:00,57.59,57.62,57.52,57.55,12444.0,55.4875,55.5164,55.4201,55.449,12444.0
2023-04-14 11:45:00,57.56,57.6,57.5,57.53,11055.0,55.4586,55.4972,55.4008,55.4297,11055.0
2023-04-14 11:50:00,57.53,57.58,57.5,57.56,5175.0,55.4297,55.4779,55.4008,55.4586,5175.0
2023-04-14 11:55:00,57.55,57.62,57.53,57.61,8824.0,55.449,55.5164,55.4297,55.5068,8824.0
2023-04-14 12:00:00,57.6,57.62,57.55,57.57,11508.0,55.4972,55.5164,55.449,55.4683,11508.0
2023-04-14 12:05:00,57.58,57.6,57.49,57.57,6227.0,55.4779,55.4972,55.3912,55.4683,6227.0
2023-04-14 12:10:00,57.57,57.57,57.52,57.55,5979.0,55.4683,55.4683,55.4201,55.449,5979.0
2023-04-14 12:15:00,57.55,57.58,57.52,57.56,8182.0,55.449,55.4779,55.4201,55.4586,8182.0
2023-04-14 12:20:00,57.54,57.6,57.51,57.58,10465.0,55.4394,55.4972,55.4104,55.4779,10465.0
2023-04-14 12:25:00,57.58,57.65,57.58,57.63,7942.0,55.4779,55.5453,55.4779,55.5261,7942.0
2023-04-14 12:30:00,57.63,57.65,57.57,57.64,39123.0,55.5261,55.5453,55.4683,55.5357,39123.0
2023-04-14 12:35:00,57.65,57.67,57.6,57.65,8606.0,55.5453,55.5646,55.4972,55.5453,8606.0
2023-04-14 12:40:00,57.65,57.68,57.57,57.58,15219.0,55.5453,55.5742,55.4683,55.4779,15219.0
2023-04-14 12:45:00,57.58,57.58,57.5,57.52,31868.0,55.4779,55.4779,55.4008,55.4201,31868.0
2023-04-14 12:50:00,57.52,57.55,57.49,57.53,13659.0,55.4201,55.449,55.3912,55.4297,13659.0
2023-04-14 12:55:00,57.52,57.55,57.49,57.55,20644.0,55.4201,55.449,55.3912,55.449,20644.0
2023-04-14 13:00:00,57.55,57.58,57.54,57.55,9473.0,55.449,55.4779,55.4394,55.449,9473.0
2023-04-14 13:05:00,57.55,57.66,57.55,57.57,13130.0,55.449,55.555,55.449,55.4683,13130.0
2023-04-14 13:10:00,57.57,57.61,57.54,57.6,9344.0,55.4683,55.5068,55.4394,55.4972,9344.0
2023-04-14 13:15:00,57.6,57.72,57.58,57.58,38853.0,55.4972,55.6128,55.4779,55.4779,38853.0
2023-04-14 13:20:00,57.58,57.58,57.5,57.55,11533.0,55.4779,55.4779,55.4008,55.449,11533.0
2023-04-14 13:25:00,57.55,57.55,57.48,57.48,12799.0,55.449,55.449,55.3815,55.3815,12799.0
2023-04-14 13:30:00,57.48,57.49,57.41,57.42,21866.0,55.3815,55.3912,55.3141,55.3237,21866.0
2023-04-14 13:35:00,57.42,57.42,57.37,57.39,27689.0,55.3237,55.3237,55.2756,55.2948,27689.0
2023-04-14 13:40:00,57.39,57.45,57.36,57.38,17514.0,55.2948,55.3526,55.2659,55.2852,17514.0
2023-04-14 13:45:00,57.38,57.44,57.34,57.44,16486.0,55.2852,55.343,55.2467,55.343,16486.0
2023-04-14 13:50:00,57.45,57.56,57.42,57.55,29038.0,55.3526,55.4586,55.3237,55.449,29038.0
2023-04-14 13:55:00,57.55,57.56,57.52,57.53,11302.0,55.449,55.4586,55.4201,55.4297,11302.0
2023-04-14 14:00:00,57.52,57.64,57.52,57.63,10620.0,55.4201,55.5357,55.4201,55.5261,10620.0
2023-04-14 14:05:00,57.61,57.69,57.59,57.67,25300.0,55.5068,55.5839,55.4875,55.5646,25300.0
2023-04-14 14:10:00,57.67,57.71,57.67,57.69,11062.0,55.5646,55.6031,55.5646,55.5839,11062.0
2023-04-14 14:15:00,57.69,57.75,57.67,57.7,19347.0,55.5839,55.6417,55.5646,55.5935,19347.0
2023-04-14 14:20:00,57.69,57.78,57.69,57.78,16719.0,55.5839,55.6706,55.5839,55.6706,16719.0
2023-04-14 14:25:00,57.78,57.79,57.75,57.76,17649.0,55.6706,55.6802,55.6417,55.6513,17649.0
2023-04-14 14:30:00,57.78,57.82,57.74,57.75,18257.0,55.6706,55.7091,55.632,55.6417,18257.0
2023-04-14 14:35:00,57.75,57.77,57.7,57.73,28389.0,55.6417,55.661,55.5935,55.6224,28389.0
2023-04-14 14:40:00,57.73,57.82,57.71,57.8,26688.0,55.6224,55.7091,55.6031,55.6899,26688.0
2023-04-14 14:45:00,57.8,57.9,57.76,57.87,17544.0,55.6899,55.7862,55.6513,55.7573,17544.0
2023-04-14 14:50:00,57.88,57.88,57.79,57.82,12213.0,55.7669,55.7669,55.6802,55.7091,12213.0
2023-04-14 14:55:00,57.82,57.85,57.81,57.83,10242.0,55.7091,55.738,55.6995,55.7188,10242.0
2023-04-14 15:00:00,57.83,57.83,57.76,57.78,16287.0,55.7188,55.7188,55.6513,55.6706,16287.0
2023-04-14 15:05:00,57.79,57.83,57.75,57.79,12789.0,55.6802,55.7188,55.6417,55.6802,12789.0
2023-04-14 15:10:00,57.79,57.83,57.74,57.74,15843.0,55.6802,55.7188,55.632,55.632,15843.0
2023-04-14 15:15:00,57.73,57.74,57.62,57.66,34164.0,55.6224,55.632,55.5164,55.555,34164.0
2023-04-14 15:20:00,57.67,57.79,57.66,57.77,32038.0,55.5646,55.6802,55.555,55.661,32038.0
2023-04-14 15:25:00,57.77,57.86,57.77,57.85,16442.0,55.661,55.7477,55.661,55.738,16442.0
2023-04-14 15:30:00,57.86,57.93,57.85,57.93,37300.0,55.7477,55.8151,55.738,55.8151,37300.0
2023-04-14 15:35:00,57.93,58.0,57.9,58.0,42050.0,55.8151,55.8826,55.7862,55.8826,42050.0
2023-04-14 15:40:00,58.01,58.1,58.0,58.1,38729.0,55.8922,55.9789,55.8826,55.9789,38729.0
2023-04-14 15:45:00,58.1,58.16,58.07,58.15,68514.0,55.9789,56.0367,55.95,56.0271,68514.0
2023-04-14 15:50:00,58.14,58.22,58.1,58.18,117652.0,56.0174,56.0945,55.9789,56.056,117652.0
2023-04-14 15:55:00,58.18,58.34,58.14,58.24,495307.0,56.056,56.2101,56.0174,56.1138,495307.0
2023-04-17 09:30:00,58.31,59.3,58.3,59.08,124286.0,56.1812,57.1351,56.1716,56.9231,124286.0
2023-04-17 09:35:00,59.08,59.11,58.81,59.05,42670.0,56.9231,56.952,56.663,56.8942,42670.0
2023-04-17 09:40:00,59.02,59.05,58.84,58.97,45125.0,56.8653,56.8942,56.6919,56.8171,45125.0
2023-04-17 09:45:00,58.95,59.04,58.72,58.95,36031.0,56.7979,56.8846,56.5763,56.7979,36031.0
2023-04-17 09:50:00,58.96,59.09,58.87,58.95,30022.0,56.8075,56.9328,56.7208,56.7979,30022.0
2023-04-17 09:55:00,58.93,59.03,58.91,58.98,49513.0,56.7786,56.875,56.7593,56.8268,49513.0
2023-04-17 10:00:00,58.98,59.1,58.78,58.78,46173.0,56.8268,56.9424,56.6341,56.6341,46173.0
2023-04-17 10:05:00,58.79,58.92,58.78,58.82,22783.0,56.6437,56.769,56.6341,56.6726,22783.0
2023-04-17 10:10:00,58.83,58.87,58.74,58.79,24854.0,56.6823,56.7208,56.5955,56.6437,24854.0
2023-04-17 10:15:00,58.79,59.03,58.75,58.9,36148.0,56.6437,56.875,56.6052,56.7497,36148.0
2023-04-17 10:20:00,58.91,59.01,58.88,58.89,66387.0,56.7593,56.8557,56.7304,56.7401,66387.0
2023-04-17 10:25:00,58.89,58.93,58.8,58.82,28680.0,56.7401,56.7786,56.6534,56.6726,28680.0
2023-04-17 10:30:00,58.83,58.9,58.76,58.85,17314.0,56.6823,56.7497,56.6148,56.7015,17314.0
2023-04-17 10:35:00,58.86,58.89,58.57,58.62,19779.0,56.7112,56.7401,56.4317,56.4799,19779.0
2023-04-17 10:40:00,58.6,58.68,58.49,58.62,44300.0,56.4607,56.5377,56.3547,56.4799,44300.0
2023-04-17 10:45:00,58.61,58.64,58.52,58.6,38598.0,56.4703,56.4992,56.3836,56.4607,38598.0
2023-04-17 10:50:00,58.6,58.63,58.51,58.61,14693.0,56.4607,56.4896,56.3739,56.4703,14693.0
2023-04-17 10:55:00,58.6,58.7,58.58,58.7,28023.0,56.4607,56.557,56.4414,56.557,28023.0
2023-04-17 11:00:00,58.69,58.73,58.55,58.6,20617.0,56.5474,56.5859,56.4125,56.4607,20617.0
2023-04-17 11:05:00,58.61,58.68,58.58,58.61,14972.0,56.4703,56.5377,56.4414,56.4703,14972.0
2023-04-17 11:10:00,58.62,58.69,58.48,58.48,315251.0,56.4799,56.5474,56.345,56.345,315251.0
2023-04-17 11:15:00,58.51,58.6,58.49,58.49,14464.0,56.3739,56.4607,56.3547,56.3547,14464.0
2023-04-17 11:20:00,58.5,58.52,58.35,58.39,25518.0,56.3643,56.3836,56.2198,56.2583,25518.0
2023-04-17 11:25:00,58.4,58.56,58.39,58.39,33754.0,56.268,56.4221,56.2583,56.2583,33754.0
2023-04-17 11:30:00,58.38,58.45,58.33,58.44,21946.0,56.2487,56.3161,56.2005,56.3065,21946.0
2023-04-17 11:35:00,58.44,58.46,58.34,58.38,43628.0,56.3065,56.3258,56.2101,56.2487,43628.0
2023-04-17 11:40:00,58.38,58.42,58.27,58.27,27730.0,56.2487,56.2872,56.1427,56.1427,27730.0
2023-04-17 11:45:00,58.27,58.27,58.19,58.19,16776.0,56.1427,56.1427,56.0656,56.0656,16776.0
2023-04-17 11:50:00,58.19,58.23,58.16,58.23,23270.0,56.0656,56.1042,56.0367,56.1042,23270.0
2023-04-17 11:55:00,58.22,58.29,58.19,58.24,29517.0,56.0945,56.162,56.0656,56.1138,29517.0
2023-04-17 12:00:00,58.25,58.29,58.17,58.18,20274.0,56.1234,56.162,56.0464,56.056,20274.0
2023-04-17 12:05:00,58.18,58.19,58.1,58.13,13793.0,56.056,56.0656,55.9789,56.0078,13793.0
2023-04-17 12:10:00,58.14,58.27,58.13,58.2,37977.0,56.0174,56.1427,56.0078,56.0753,37977.0
2023-04-17 12:15:00,58.21,58.32,58.18,58.32,24034.0,56.0849,56.1909,56.056,56.1909,24034.0
2023-04-17 12:20:00,58.32,58.36,58.28,58.28,17344.0,56.1909,56.2294,56.1523,56.1523,17344.0
2023-04-17 12:25:00,58.29,58.33,58.26,58.27,12780.0,56.162,56.2005,56.1331,56.1427,12780.0
2023-04-17 12:30:00,58.27,58.28,58.24,58.26,21220.0,56.1427,56.1523,56.1138,56.1331,21220.0
2023-04-17 12:35:00,58.26,58.28,58.19,58.2,14793.0,56.1331,56.1523,56.0656,56.0753,14793.0
2023-04-17 12:40:00,58.2,58.22,58.16,58.18,14914.0,56.0753,56.0945,56.0367,56.056,14914.0
2023-04-17 12:45:00,58.18,58.24,58.15,58.21,11689.0,56.056,56.1138,56.0271,56.0849,11689.0
2023-04-17 12:50:00,58.2,58.23,58.17,58.17,20282.0,56.0753,56.1042,56.0464,56.0464,20282.0
2023-04-17 12:55:00,58.17,58.2,58.15,58.18,12736.0,56.0464,56.0753,56.0271,56.056,12736.0
2023-04-17 13:00:00,58.18,58.26,58.18,58.25,10832.0,56.056,56.1331,56.056,56.1234,10832.0
2023-04-17 13:05:00,58.24,58.24,58.15,58.16,18729.0,56.1138,56.1138,56.0271,56.0367,18729.0
2023-04-17 13:10:00,58.16,58.24,58.15,58.23,10587.0,56.0367,56.1138,56.0271,56.1042,10587.0
2023-04-17 13:15:00,58.25,58.31,58.23,58.31,16276.0,56.1234,56.1812,56.1042,56.1812,16276.0
2023-04-17 13:20:00,58.32,58.36,58.26,58.29,34403.0,56.1909,56.2294,56.1331,56.162,34403.0
2023-04-17 13:25:00,58.29,58.3,58.26,58.29,9411.0,56.162,56.1716,56.1331,56.162,9411.0
2023-04-17 13:30:00,58.28,58.29,58.25,58.26,14415.0,56.1523,56.162,56.1234,56.1331,14415.0
2023-04-17 13:35:00,58.25,58.3,58.24,58.28,12826.0,56.1234,56.1716,56.1138,56.1523,12826.0
2023-04-17 13:40:00,58.28,58.29,58.2,58.2,17886.0,56.1523,56.162,56.0753,56.0753,17886.0
2023-04-17 13:45:00,58.21,58.25,58.21,58.23,12069.0,56.0849,56.1234,56.0849,56.1042,12069.0
2023-04-17 13:50:00,58.23,58.26,58.17,58.2,21019.0,56.1042,56.1331,56.0464,56.0753,21019.0
2023-04-17 13:55:00,58.19,58.24,58.13,58.21,14575.0,56.0656,56.1138,56.0078,56.0849,14575.0
2023-04-17 14:00:00,58.22,58.3,58.19,58.22,19001.0,56.0945,56.1716,56.0656,56.0945,19001.0
2023-04-17 14:05:00,58.21,58.22,58.18,58.19,11598.0,56.0849,56.0945,56.056,56.0656,11598.0
2023-04-17 14:10:00,58.18,58.19,58.1,58.16,18862.0,56.056,56.0656,55.9789,56.0367,18862.0
2023-04-17 14:15:00,58.17,58.19,58.13,58.14,10296.0,56.0464,56.0656,56.0078,56.0174,10296.0
2023-04-17 14:20:00,58.14,58.15,58.11,58.12,12811.0,56.0174,56.0271,55.9885,55.9982,12811.0
2023-04-17 14:25:00,58.12,58.14,58.08,58.1,17719.0,55.9982,56.0174,55.9596,55.9789,17719.0
2023-04-17 14:30:00,58.1,58.15,58.09,58.14,13344.0,55.9789,56.0271,55.9693,56.0174,13344.0
2023-04-17 14:35:00,58.14,58.15,58.12,58.15,8857.0,56.0174,56.0271,55.9982,56.0271,8857.0
2023-04-17 14:40:00,58.15,58.26,58.15,58.23,19506.0,56.0271,56.1331,56.0271,56.1042,19506.0
2023-04-17 14:45:00,58.23,58.24,58.18,58.19,17327.0,56.1042,56.1138,56.056,56.0656,17327.0
2023-04-17 14:50:00,58.19,58.21,58.18,58.2,12623.0,56.0656,56.0849,56.056,56.0753,12623.0
2023-04-17 14:55:00,58.21,58.25,58.18,58.22,20409.0,56.0849,56.1234,56.056,56.0945,20409.0
2023-04-17 15:00:00,58.22,58.26,58.19,58.26,27455.0,56.0945,56.1331,56.0656,56.1331,27455.0
2023-04-17 15:05:00,58.27,58.35,58.27,58.32,13916.0,56.1427,56.2198,56.1427,56.1909,13916.0
2023-04-17 15:10:00,58.32,58.34,58.28,58.29,14341.0,56.1909,56.2101,56.1523,56.162,14341.0
2023-04-17 15:15:00,58.29,58.37,58.29,58.36,18574.0,56.162,56.239,56.162,56.2294,18574.0
2023-04-17 15:20:00,58.37,58.4,58.34,58.38,25119.0,56.239,56.268,56.2101,56.2487,25119.0
2023-04-17 15:25:00,58.38,58.38,58.29,58.34,31072.0,56.2487,56.2487,56.162,56.2101,31072.0
2023-04-17 15:30:00,58.34,58.35,58.24,58.34,59729.0,56.2101,56.2198,56.1138,56.2101,59729.0
2023-04-17 15:35:00,58.33,58.38,58.26,58.27,40986.0,56.2005,56.2487,56.1331,56.1427,40986.0
2023-04-17 15:40:00,58.28,58.29,58.2,58.25,67130.0,56.1523,56.162,56.0753,56.1234,67130.0
2023-04-17 15:45:00,58.24,58.27,58.13,58.27,77101.0,56.1138,56.1427,56.0078,56.1427,77101.0
2023-04-17 15:50:00,58.27,58.31,58.15,58.18,142866.0,56.1427,56.1812,56.0271,56.056,142866.0
2023-04-17 15:55:00,58.19,58.2,58.11,58.18,284373.0,56.0656,56.0753,55.9885,56.056,284373.0
2023-04-18 09:30:00,58.75,59.2,58.57,58.87,82318.0,56.6052,57.0387,56.4317,56.7208,82318.0
2023-04-18 09:35:00,58.87,58.92,58.71,58.78,34043.0,56.7208,56.769,56.5666,56.6341,34043.0
2023-04-18 09:40:00,58.77,58.78,58.64,58.7,21408.0,56.6244,56.6341,56.4992,56.557,21408.0
2023-04-18 09:45:00,58.68,58.68,58.45,58.47,21190.0,56.5377,56.5377,56.3161,56.3354,21190.0
2023-04-18 09:50:00,58.49,58.63,58.49,58.58,22922.0,56.3547,56.4896,56.3547,56.4414,22922.0
2023-04-18 09:55:00,58.56,58.59,58.48,58.52,36169.0,56.4221,56.451,56.345,56.3836,36169.0
2023-04-18 10:00:00,58.52,58.65,58.49,58.6,30077.0,56.3836,56.5088,56.3547,56.4607,30077.0
2023-04-18 10:05:00,58.61,58.83,58.57,58.81,26613.0,56.4703,56.6823,56.4317,56.663,26613.0
2023-04-18 10:10:00,58.82,58.98,58.79,58.98,20380.0,56.6726,56.8268,56.6437,56.8268,20380.0
2023-04-18 10:15:00,58.97,59.09,58.92,59.09,20043.0,56.8171,56.9328,56.769,56.9328,20043.0
2023-04-18 10:20:00,59.09,59.37,59.04,59.33,85462.0,56.9328,57.2025,56.8846,57.164,85462.0
2023-04-18 10:25:00,59.33,59.33,59.1,59.1,60498.0,57.164,57.164,56.9424,56.9424,60498.0
2023-04-18 10:30:00,59.09,59.18,59.01,59.09,29780.0,56.9328,57.0195,56.8557,56.9328,29780.0
2023-04-18 10:35:00,59.1,59.16,59.08,59.09,19448.0,56.9424,57.0002,56.9231,56.9328,19448.0
2023-04-18 10:40:00,59.09,59.19,59.05,59.13,28492.0,56.9328,57.0291,56.8942,56.9713,28492.0
2023-04-18 10:45:00,59.14,59.26,59.13,59.24,23270.0,56.9809,57.0966,56.9713,57.0773,23270.0
2023-04-18 10:50:00,59.23,59.24,59.12,59.18,23748.0,57.0677,57.0773,56.9617,57.0195,23748.0
2023-04-18 10:55:00,59.2,59.2,59.07,59.07,19710.0,57.0387,57.0387,56.9135,56.9135,19710.0
2023-04-18 11:00:00,59.08,59.19,59.08,59.12,28487.0,56.9231,57.0291,56.9231,56.9617,28487.0
2023-04-18 11:05:00,59.12,59.2,59.11,59.13,20869.0,56.9617,57.0387,56.952,56.9713,20869.0
2023-04-18 11:10:00,59.14,59.34,59.14,59.33,29070.0,56.9809,57.1736,56.9809,57.164,29070.0
2023-04-18 11:15:00,59.33,59.45,59.33,59.43,34947.0,57.164,57.2796,57.164,57.2604,34947.0
2023-04-18 11:20:00,59.41,59.48,59.38,59.48,14395.0,57.2411,57.3085,57.2122,57.3085,14395.0
2023-04-18 11:25:00,59.49,59.67,59.49,59.65,43486.0,57.3182,57.4916,57.3182,57.4723,43486.0
2023-04-18 11:30:00,59.66,59.68,59.59,59.61,23981.0,57.482,57.5012,57.4145,57.4338,23981.0
2023-04-18 11:35:00,59.61,59.73,59.6,59.71,35730.0,57.4338,57.5494,57.4241,57.5301,35730.0
2023-04-18 11:40:00,59.72,59.74,59.62,59.74,30212.0,57.5398,57.559,57.4434,57.559,30212.0
2023-04-18 11:45:00,59.73,59.75,59.61,59.61,44241.0,57.5494,57.5687,57.4338,57.4338,44241.0
2023-04-18 11:50:00,59.61,59.69,59.55,59.69,15428.0,57.4338,57.5109,57.376,57.5109,15428.0
2023-04-18 11:55:00,59.69,59.75,59.65,59.72,17929.0,57.5109,57.5687,57.4723,57.5398,17929.0
2023-04-18 12:00:00,59.72,59.81,59.72,59.79,20725.0,57.5398,57.6265,57.5398,57.6072,20725.0
2023-04-18 12:05:00,59.8,59.9,59.79,59.9,23457.0,57.6168,57.7132,57.6072,57.7132,23457.0
2023-04-18 12:10:00,59.9,59.97,59.89,59.96,18065.0,57.7132,57.7806,57.7036,57.771,18065.0
2023-04-18 12:15:00,59.96,59.99,59.86,59.93,25681.0,57.771,57.7999,57.6747,57.7421,25681.0
2023-04-18 12:20:00,59.93,59.94,59.88,59.94,20280.0,57.7421,57.7517,57.6939,57.7517,20280.0
2023-04-18 12:25:00,59.94,59.95,59.83,59.87,13079.0,57.7517,57.7614,57.6457,57.6843,13079.0
2023-04-18 12:30:00,59.89,59.99,59.89,59.98,13602.0,57.7036,57.7999,57.7036,57.7903,13602.0
2023-04-18 12:35:00,59.98,60.08,59.89,59.99,74912.0,57.7903,57.8866,57.7036,57.7999,74912.0
2023-04-18 12:40:00,60.0,60.06,59.97,60.03,35993.0,57.8095,57.8674,57.7806,57.8384,35993.0
2023-04-18 12:45:00,60.01,60.03,59.79,59.83,46097.0,57.8192,57.8384,57.6072,57.6457,46097.0
2023-04-18 12:50:00,59.83,59.85,59.73,59.73,24984.0,57.6457,57.665,57.5494,57.5494,24984.0
2023-04-18 12:55:00,59.73,59.76,59.68,59.71,17810.0,57.5494,57.5783,57.5012,57.5301,17810.0
2023-04-18 13:00:00,59.72,59.72,59.61,59.71,22581.0,57.5398,57.5398,57.4338,57.5301,22581.0
2023-04-18 13:05:00,59.71,59.72,59.63,59.7,24783.0,57.5301,57.5398,57.453,57.5205,24783.0
2023-04-18 13:10:00,59.69,59.76,59.66,59.68,18817.0,57.5109,57.5783,57.482,57.5012,18817.0
2023-04-18 13:15:00,59.69,59.69,59.5,59.53,67682.0,57.5109,57.5109,57.3278,57.3567,67682.0
2023-04-18 13:20:00,59.54,59.55,59.47,59.48,32427.0,57.3663,57.376,57.2989,57.3085,32427.0
2023-04-18 13:25:00,59.48,59.49,59.4,59.45,31625.0,57.3085,57.3182,57.2314,57.2796,31625.0
2023-04-18 13:30:00,59.44,59.58,59.44,59.54,26027.0,57.27,57.4049,57.27,57.3663,26027.0
2023-04-18 13:35:00,59.54,59.6,59.48,59.5,23713.0,57.3663,57.4241,57.3085,57.3278,23713.0
2023-04-18 13:40:00,59.49,59.58,59.48,59.57,21723.0,57.3182,57.4049,57.3085,57.3952,21723.0
2023-04-18 13:45:00,59.57,59.58,59.47,59.49,18524.0,57.3952,57.4049,57.2989,57.3182,18524.0
2023-04-18 13:50:00,59.48,59.49,59.42,59.47,21964.0,57.3085,57.3182,57.2507,57.2989,21964.0
2023-04-18 13:55:00,59.46,59.46,59.3,59.36,26833.0,57.2893,57.2893,57.1351,57.1929,26833.0
2023-04-18 14:00:00,59.37,59.49,59.37,59.38,18076.0,57.2025,57.3182,57.2025,57.2122,18076.0
2023-04-18 14:05:00,59.38,59.46,59.35,59.45,13535.0,57.2122,57.2893,57.1833,57.2796,13535.0
2023-04-18 14:10:00,59.44,59.47,59.42,59.44,15779.0,57.27,57.2989,57.2507,57.27,15779.0
2023-04-18 14:15:00,59.42,59.44,59.28,59.35,31932.0,57.2507,57.27,57.1158,57.1833,31932.0
2023-04-18 14:20:00,59.35,59.48,59.33,59.48,22356.0,57.1833,57.3085,57.164,57.3085,22356.0
2023-04-18 14:25:00,59.49,59.6,59.45,59.46,47408.0,57.3182,57.4241,57.2796,57.2893,47408.0
2023-04-18 14:30:00,59.46,59.49,59.39,59.49,15628.0,57.2893,57.3182,57.2218,57.3182,15628.0
2023-04-18 14:35:00,59.49,59.5,59.39,59.41,58894.0,57.3182,57.3278,57.2218,57.2411,58894.0
2023-04-18 14:40:00,59.44,59.45,59.36,59.4,16164.0,57.27,57.2796,57.1929,57.2314,16164.0
2023-04-18 14:45:00,59.39,59.4,59.28,59.31,17188.0,57.2218,57.2314,57.1158,57.1447,17188.0
2023-04-18 14:50:00,59.3,59.36,59.25,59.36,12471.0,57.1351,57.1929,57.0869,57.1929,12471.0
2023-04-18 14:55:00,59.37,59.44,59.37,59.44,12092.0,57.2025,57.27,57.2025,57.27,12092.0
2023-04-18 15:00:00,59.42,59.45,59.4,59.45,12997.0,57.2507,57.2796,57.2314,57.2796,12997.0
2023-04-18 15:05:00,59.45,59.49,59.4,59.42,26011.0,57.2796,57.3182,57.2314,57.2507,26011.0
2023-04-18 15:10:00,59.45,59.45,59.39,59.4,19729.0,57.2796,57.2796,57.2218,57.2314,19729.0
2023-04-18 15:15:00,59.4,59.53,59.4,59.49,24353.0,57.2314,57.3567,57.2314,57.3182,24353.0
2023-04-18 15:20:00,59.48,59.53,59.47,59.51,35177.0,57.3085,57.3567,57.2989,57.3374,35177.0
2023-04-18 15:25:00,59.51,59.52,59.45,59.51,25373.0,57.3374,57.3471,57.2796,57.3374,25373.0
2023-04-18 15:30:00,59.5,59.51,59.43,59.5,62515.0,57.3278,57.3374,57.2604,57.3278,62515.0
2023-04-18 15:35:00,59.5,59.53,59.39,59.39,51889.0,57.3278,57.3567,57.2218,57.2218,51889.0
2023-04-18 15:40:00,59.39,59.51,59.38,59.49,45844.0,57.2218,57.3374,57.2122,57.3182,45844.0
2023-04-18 15:45:00,59.5,59.51,59.4,59.43,62789.0,57.3278,57.3374,57.2314,57.2604,62789.0
2023-04-18 15:50:00,59.42,59.43,59.26,59.32,129128.0,57.2507,57.2604,57.0966,57.1544,129128.0
2023-04-18 15:55:00,59.32,59.4,59.29,59.35,233736.0,57.1544,57.2314,57.1255,57.1833,233736.0
2023-04-19 09:30:00,59.13,59.3,58.81,59.05,153507.0,56.9713,57.1351,56.663,56.8942,153507.0
2023-04-19 09:35:00,59.05,59.05,58.67,58.71,40486.0,56.8942,56.8942,56.5281,56.5666,40486.0
2023-04-19 09:40:00,58.76,59.15,58.75,58.98,58405.0,56.6148,56.9906,56.6052,56.8268,58405.0
2023-04-19 09:45:00,58.93,59.13,58.77,58.82,59556.0,56.7786,56.9713,56.6244,56.6726,59556.0
2023-04-19 09:50:00,58.83,59.0,58.77,58.8,38418.0,56.6823,56.846,56.6244,56.6534,38418.0
2023-04-19 09:55:00,58.78,58.8,58.53,58.66,50690.0,56.6341,56.6534,56.3932,56.5185,50690.0
2023-04-19 10:00:00,58.66,58.82,58.57,58.76,49538.0,56.5185,56.6726,56.4317,56.6148,49538.0
2023-04-19 10:05:00,58.75,58.82,58.66,58.67,41345.0,56.6052,56.6726,56.5185,56.5281,41345.0
2023-04-19 10:10:00,58.66,58.72,58.6,58.64,131311.0,56.5185,56.5763,56.4607,56.4992,131311.0
2023-04-19 10:15:00,58.63,58.65,58.52,58.53,46693.0,56.4896,56.5088,56.3836,56.3932,46693.0
2023-04-19 10:20:00,58.52,58.52,58.28,58.4,114582.0,56.3836,56.3836,56.1523,56.268,114582.0
2023-04-19 10:25:00,58.4,58.71,58.38,58.59,29769.0,56.268,56.5666,56.2487,56.451,29769.0
2023-04-19 10:30:00,58.6,58.84,58.59,58.82,23263.0,56.4607,56.6919,56.451,56.6726,23263.0
2023-04-19 10:35:00,58.84,58.87,58.72,58.82,44072.0,56.6919,56.7208,56.5763,56.6726,44072.0
2023-04-19 10:40:00,58.82,58.9,58.78,58.9,23109.0,56.6726,56.7497,56.6341,56.7497,23109.0
2023-04-19 10:45:00,58.88,58.91,58.73,58.8,28032.0,56.7304,56.7593,56.5859,56.6534,28032.0
2023-04-19 10:50:00,58.81,58.81,58.7,58.75,32538.0,56.663,56.663,56.557,56.6052,32538.0
2023-04-19 10:55:00,58.76,58.86,58.73,58.85,16072.0,56.6148,56.7112,56.5859,56.7015,16072.0
2023-04-19 11:00:00,58.85,58.87,58.76,58.77,16863.0,56.7015,56.7208,56.6148,56.6244,16863.0
2023-04-19 11:05:00,58.75,58.76,58.68,58.74,19094.0,56.6052,56.6148,56.5377,56.5955,19094.0
2023-04-19 11:10:00,58.73,58.84,58.68,58.83,15807.0,56.5859,56.6919,56.5377,56.6823,15807.0
2023-04-19 11:15:00,58.83,58.84,58.76,58.82,16147.0,56.6823,56.6919,56.6148,56.6726,16147.0
2023-04-19 11:20:00,58.81,58.93,58.78,58.93,29153.0,56.663,56.7786,56.6341,56.7786,29153.0
2023-04-19 11:25:00,58.94,59.0,58.88,58.97,14775.0,56.7882,56.846,56.7304,56.8171,14775.0
2023-04-19 11:30:00,58.95,59.05,58.91,58.99,47811.0,56.7979,56.8942,56.7593,56.8364,47811.0
2023-04-19 11:35:00,59.0,59.16,59.0,59.16,30003.0,56.846,57.0002,56.846,57.0002,30003.0
2023-04-19 11:40:00,59.17,59.25,59.15,59.18,20672.0,57.0098,57.0869,56.9906,57.0195,20672.0
2023-04-19 11:45:00,59.18,59.24,59.1,59.12,22626.0,57.0195,57.0773,56.9424,56.9617,22626.0
2023-04-19 11:50:00,59.12,59.16,59.08,59.08,12828.0,56.9617,57.0002,56.9231,56.9231,12828.0
2023-04-19 11:55:00,59.07,59.11,59.03,59.06,21408.0,56.9135,56.952,56.875,56.9039,21408.0
2023-04-19 12:00:00,59.07,59.18,59.07,59.1,17585.0,56.9135,57.0195,56.9135,56.9424,17585.0
2023-04-19 12:05:00,59.11,59.28,59.1,59.25,27420.0,56.952,57.1158,56.9424,57.0869,27420.0
2023-04-19 12:10:00,59.25,59.31,59.19,59.28,20919.0,57.0869,57.1447,57.0291,57.1158,20919.0
2023-04-19 12:15:00,59.28,59.3,59.22,59.24,25396.0,57.1158,57.1351,57.058,57.0773,25396.0
2023-04-19 12:20:00,59.26,59.34,59.23,59.32,18325.0,57.0966,57.1736,57.0677,57.1544,18325.0
2023-04-19 12:25:00,59.34,59.42,59.34,59.39,28385.0,57.1736,57.2507,57.1736,57.2218,28385.0
2023-04-19 12:30:00,59.4,59.44,59.38,59.41,15239.0,57.2314,57.27,57.2122,57.2411,15239.0
2023-04-19 12:35:00,59.41,59.49,59.4,59.44,21828.0,57.2411,57.3182,57.2314,57.27,21828.0
2023-04-19 12:40:00,59.43,59.48,59.4,59.42,14776.0,57.2604,57.3085,57.2314,57.2507,14776.0
2023-04-19 12:45:00,59.4,59.43,59.36,59.42,20225.0,57.2314,57.2604,57.1929,57.2507,20225.0
2023-04-19 12:50:00,59.42,59.56,59.42,59.55,33503.0,57.2507,57.3856,57.2507,57.376,33503.0
2023-04-19 12:55:00,59.56,59.59,59.48,59.57,25959.0,57.3856,57.4145,57.3085,57.3952,25959.0
2023-04-19 13:00:00,59.55,59.62,59.48,59.62,36337.0,57.376,57.4434,57.3085,57.4434,36337.0
2023-04-19 13:05:00,59.62,59.62,59.51,59.54,15162.0,57.4434,57.4434,57.3374,57.3663,15162.0
2023-04-19 13:10:00,59.55,59.59,59.52,59.54,33027.0,57.376,57.4145,57.3471,57.3663,33027.0
2023-04-19 13:15:00,59.55,59.57,59.47,59.49,26824.0,57.376,57.3952,57.2989,57.3182,26824.0
2023-04-19 13:20:00,59.5,59.65,59.48,59.64,63196.0,57.3278,57.4723,57.3085,57.4627,63196.0
2023-04-19 13:25:00,59.63,59.76,59.59,59.76,38571.0,57.453,57.5783,57.4145,57.5783,38571.0
2023-04-19 13:30:00,59.77,59.83,59.71,59.76,44987.0,57.5879,57.6457,57.5301,57.5783,44987.0
2023-04-19 13:35:00,59.74,59.75,59.68,59.71,25378.0,57.559,57.5687,57.5012,57.5301,25378.0
2023-04-19 13:40:00,59.71,59.89,59.67,59.89,72653.0,57.5301,57.7036,57.4916,57.7036,72653.0
2023-04-19 13:45:00,59.88,59.88,59.75,59.84,41147.0,57.6939,57.6939,57.5687,57.6554,41147.0
2023-04-19 13:50:00,59.85,59.97,59.84,59.97,48264.0,57.665,57.7806,57.6554,57.7806,48264.0
2023-04-19 13:55:00,59.97,59.98,59.85,59.85,28801.0,57.7806,57.7903,57.665,57.665,28801.0
2023-04-19 14:00:00,59.86,59.94,59.72,59.72,32774.0,57.6747,57.7517,57.5398,57.5398,32774.0
2023-04-19 14:05:00,59.73,59.76,59.58,59.62,89639.0,57.5494,57.5783,57.4049,57.4434,89639.0
2023-04-19 14:10:00,59.62,59.7,59.58,59.65,20132.0,57.4434,57.5205,57.4049,57.4723,20132.0
2023-04-19 14:15:00,59.65,59.71,59.56,59.57,29801.0,57.4723,57.5301,57.3856,57.3952,29801.0
2023-04-19 14:20:00,59.57,59.6,59.48,59.51,36243.0,57.3952,57.4241,57.3085,57.3374,36243.0
2023-04-19 14:25:00,59.51,59.61,59.49,59.6,47839.0,57.3374,57.4338,57.3182,57.4241,47839.0
2023-04-19 14:30:00,59.59,59.61,59.53,59.55,59970.0,57.4145,57.4338,57.3567,57.376,59970.0
2023-04-19 14:35:00,59.55,59.57,59.47,59.47,51424.0,57.376,57.3952,57.2989,57.2989,51424.0
2023-04-19 14:40:00,59.48,59.53,59.42,59.45,40244.0,57.3085,57.3567,57.2507,57.2796,40244.0
2023-04-19 14:45:00,59.45,59.53,59.41,59.5,30590.0,57.2796,57.3567,57.2411,57.3278,30590.0
2023-04-19 14:50:00,59.5,59.53,59.49,59.52,25006.0,57.3278,57.3567,57.3182,57.3471,25006.0
2023-04-19 14:55:00,59.51,59.61,59.49,59.59,54647.0,57.3374,57.4338,57.3182,57.4145,54647.0
2023-04-19 15:00:00,59.6,59.63,59.55,59.57,55206.0,57.4241,57.453,57.376,57.3952,55206.0
2023-04-19 15:05:00,59.57,59.63,59.56,59.63,46464.0,57.3952,57.453,57.3856,57.453,46464.0
2023-04-19 15:10:00,59.63,59.63,59.5,59.56,52375.0,57.453,57.453,57.3278,57.3856,52375.0
2023-04-19 15:15:00,59.56,59.57,59.35,59.35,25006.0,57.3856,57.3952,57.1833,57.1833,25006.0
2023-04-19 15:20:00,59.34,59.38,59.2,59.36,55475.0,57.1736,57.2122,57.0387,57.1929,55475.0
2023-04-19 15:25:00,59.36,59.43,59.3,59.33,62454.0,57.1929,57.2604,57.1351,57.164,62454.0
2023-04-19 15:30:00,59.33,59.45,59.26,59.45,76860.0,57.164,57.2796,57.0966,57.2796,76860.0
2023-04-19 15:35:00,59.44,59.44,59.29,59.32,88550.0,57.27,57.27,57.1255,57.1544,88550.0
2023-04-19 15:40:00,59.31,59.31,59.15,59.17,82269.0,57.1447,57.1447,56.9906,57.0098,82269.0
2023-04-19 15:45:00,59.17,59.28,59.06,59.28,99902.0,57.0098,57.1158,56.9039,57.1158,99902.0
2023-04-19 15:50:00,59.28,59.43,59.27,59.39,135296.0,57.1158,57.2604,57.1062,57.2218,135296.0
2023-04-19 15:55:00,59.39,59.43,59.24,59.38,311082.0,57.2218,57.2604,57.0773,57.2122,311082.0
2023-04-20 09:30:00,62.14,62.53,61.24,62.0,1204495.0,59.8714,60.2472,59.0043,59.7365,1204495.0
2023-04-20 09:35:00,62.02,62.02,61.0,61.55,487090.0,59.7558,59.7558,58.773,59.303,487090.0
2023-04-20 09:40:00,61.55,61.95,61.01,61.9,307499.0,59.303,59.6884,58.7827,59.6402,307499.0
2023-04-20 09:45:00,61.91,62.6,61.61,61.67,472582.0,59.6498,60.3146,59.3608,59.4186,472582.0
2023-04-20 09:50:00,61.73,62.3,61.34,62.21,283333.0,59.4764,60.0256,59.1006,59.9389,283333.0
2023-04-20 09:55:00,62.21,62.71,62.03,62.2,387567.0,59.9389,60.4206,59.7654,59.9292,387567.0
2023-04-20 10:00:00,62.21,62.68,62.06,62.42,220230.0,59.9389,60.3917,59.7943,60.1412,220230.0
2023-04-20 10:05:00,62.42,62.9,62.3,62.89,244151.0,60.1412,60.6037,60.0256,60.594,244151.0
2023-04-20 10:10:00,62.9,62.95,62.47,62.51,253128.0,60.6037,60.6518,60.1894,60.2279,253128.0
2023-04-20 10:15:00,62.51,62.69,62.4,62.53,158873.0,60.2279,60.4013,60.1219,60.2472,158873.0
2023-04-20 10:20:00,62.51,62.78,62.34,62.55,135229.0,60.2279,60.4881,60.0641,60.2664,135229.0
2023-04-20 10:25:00,62.55,62.63,62.36,62.6,231601.0,60.2664,60.3435,60.0834,60.3146,231601.0
2023-04-20 10:30:00,62.61,62.68,62.4,62.48,240353.0,60.3243,60.3917,60.1219,60.199,240353.0
2023-04-20 10:35:00,62.48,62.75,62.36,62.72,136778.0,60.199,60.4591,60.0834,60.4302,136778.0
2023-04-20 10:40:00,62.69,62.93,62.6,62.87,138393.0,60.4013,60.6326,60.3146,60.5748,138393.0
2023-04-20 10:45:00,62.84,63.15,62.84,63.13,333060.0,60.5459,60.8445,60.5459,60.8253,333060.0
2023-04-20 10:50:00,63.14,63.3,63.1,63.25,163280.0,60.8349,60.9891,60.7964,60.9409,163280.0
2023-04-20 10:55:00,63.26,63.44,63.06,63.08,248504.0,60.9505,61.124,60.7578,60.7771,248504.0
2023-04-20 11:00:00,63.08,63.33,62.96,63.33,143787.0,60.7771,61.018,60.6615,61.018,143787.0
2023-04-20 11:05:00,63.31,63.33,62.96,63.12,127481.0,60.9987,61.018,60.6615,60.8156,127481.0
2023-04-20 11:10:00,63.12,63.38,63.04,63.25,84914.0,60.8156,61.0661,60.7386,60.9409,84914.0
2023-04-20 11:15:00,63.26,63.44,63.18,63.34,93192.0,60.9505,61.124,60.8734,61.0276,93192.0
2023-04-20 11:20:00,63.35,63.35,62.98,63.18,66777.0,61.0372,61.0372,60.6807,60.8734,66777.0
2023-04-20 11:25:00,63.16,63.17,62.79,63.08,112620.0,60.8542,60.8638,60.4977,60.7771,112620.0
2023-04-20 11:30:00,63.08,63.33,62.99,63.06,102620.0,60.7771,61.018,60.6904,60.7578,102620.0
2023-04-20 11:35:00,63.05,63.34,62.96,63.32,75772.0,60.7482,61.0276,60.6615,61.0083,75772.0
2023-04-20 11:40:00,63.3,63.49,63.25,63.46,80238.0,60.9891,61.1721,60.9409,61.1432,80238.0
2023-04-20 11:45:00,63.45,63.49,63.16,63.2,95338.0,61.1336,61.1721,60.8542,60.8927,95338.0
2023-04-20 11:50:00,63.21,63.21,62.9,62.98,118918.0,60.9024,60.9024,60.6037,60.6807,118918.0
2023-04-20 11:55:00,62.97,63.04,62.73,62.79,118311.0,60.6711,60.7386,60.4399,60.4977,118311.0
2023-04-20 12:00:00,62.81,62.88,62.64,62.68,168010.0,60.517,60.5844,60.3532,60.3917,168010.0
2023-04-20 12:05:00,62.67,62.99,62.67,62.95,85660.0,60.3821,60.6904,60.3821,60.6518,85660.0
2023-04-20 12:10:00,62.95,63.1,62.94,63.03,126767.0,60.6518,60.7964,60.6422,60.7289,126767.0
2023-04-20 12:15:00,63.02,63.06,62.88,62.96,105143.0,60.7193,60.7578,60.5844,60.6615,105143.0
2023-04-20 12:20:00,62.95,63.09,62.88,63.09,63529.0,60.6518,60.7867,60.5844,60.7867,63529.0
2023-04-20 12:25:00,63.1,63.25,63.06,63.11,93836.0,60.7964,60.9409,60.7578,60.806,93836.0
2023-04-20 12:30:00,63.12,63.2,63.03,63.12,44469.0,60.8156,60.8927,60.7289,60.8156,44469.0
2023-04-20 12:35:00,63.11,63.21,63.0,63.05,69673.0,60.806,60.9024,60.7,60.7482,69673.0
2023-04-20 12:40:00,63.05,63.26,63.01,63.26,51852.0,60.7482,60.9505,60.7097,60.9505,51852.0
2023-04-20 12:45:00,63.27,63.3,63.05,63.08,53786.0,60.9602,60.9891,60.7482,60.7771,53786.0
2023-04-20 12:50:00,63.08,63.2,63.05,63.16,39669.0,60.7771,60.8927,60.7482,60.8542,39669.0
2023-04-20 12:55:00,63.17,63.18,63.07,63.15,25840.0,60.8638,60.8734,60.7675,60.8445,25840.0
2023-04-20 13:00:00,63.16,63.16,63.01,63.04,96328.0,60.8542,60.8542,60.7097,60.7386,96328.0
2023-04-20 13:05:00,63.05,63.07,62.84,62.85,355376.0,60.7482,60.7675,60.5459,60.5555,355376.0
2023-04-20 13:10:00,62.86,62.9,62.61,62.61,84280.0,60.5651,60.6037,60.3243,60.3243,84280.0
2023-04-20 13:15:00,62.61,62.72,62.56,62.67,80907.0,60.3243,60.4302,60.2761,60.3821,80907.0
2023-04-20 13:20:00,62.66,62.73,62.54,62.57,136411.0,60.3724,60.4399,60.2568,60.2857,136411.0
2023-04-20 13:25:00,62.58,62.64,62.53,62.56,49546.0,60.2954,60.3532,60.2472,60.2761,49546.0
2023-04-20 13:30:00,62.57,62.64,62.54,62.61,52526.0,60.2857,60.3532,60.2568,60.3243,52526.0
2023-04-20 13:35:00,62.61,62.69,62.55,62.58,60053.0,60.3243,60.4013,60.2664,60.2954,60053.0
2023-04-20 13:40:00,62.58,62.66,62.41,62.51,105862.0,60.2954,60.3724,60.1316,60.2279,105862.0
2023-04-20 13:45:00,62.52,62.63,62.48,62.51,69383.0,60.2375,60.3435,60.199,60.2279,69383.0
2023-04-20 13:50:00,62.51,62.51,62.34,62.42,84578.0,60.2279,60.2279,60.0641,60.1412,84578.0
2023-04-20 13:55:00,62.43,62.43,62.17,62.2,86864.0,60.1508,60.1508,59.9003,59.9292,86864.0
2023-04-20 14:00:00,62.2,62.34,62.16,62.27,84265.0,59.9292,60.0641,59.8907,59.9967,84265.0
2023-04-20 14:05:00,62.28,62.3,62.09,62.09,64653.0,60.0063,60.0256,59.8232,59.8232,64653.0
2023-04-20 14:10:00,62.11,62.31,62.11,62.25,161819.0,59.8425,60.0352,59.8425,59.9774,161819.0
2023-04-20 14:15:00,62.24,62.25,61.94,62.02,60057.0,59.9678,59.9774,59.6787,59.7558,60057.0
2023-04-20 14:20:00,62.02,62.16,61.98,62.14,54549.0,59.7558,59.8907,59.7173,59.8714,54549.0
2023-04-20 14:25:00,62.14,62.29,62.09,62.11,102329.0,59.8714,60.0159,59.8232,59.8425,102329.0
2023-04-20 14:30:00,62.12,62.26,61.9,62.05,103464.0,59.8521,59.987,59.6402,59.7847,103464.0
2023-04-20 14:35:00,62.05,62.17,62.01,62.01,57843.0,59.7847,59.9003,59.7462,59.7462,57843.0
2023-04-20 14:40:00,61.99,62.07,61.88,61.89,75217.0,59.7269,59.804,59.6209,59.6305,75217.0
2023-04-20 14:45:00,61.9,62.09,61.88,62.01,65573.0,59.6402,59.8232,59.6209,59.7462,65573.0
2023-04-20 14:50:00,62.01,62.11,62.01,62.08,47793.0,59.7462,59.8425,59.7462,59.8136,47793.0
2023-04-20 14:55:00,62.08,62.08,61.92,62.04,68720.0,59.8136,59.8136,59.6594,59.7751,68720.0
2023-04-20 15:00:00,62.03,62.14,61.83,61.87,81689.0,59.7654,59.8714,59.5727,59.6113,81689.0
2023-04-20 15:05:00,61.87,61.91,61.69,61.69,77916.0,59.6113,59.6498,59.4378,59.4378,77916.0
2023-04-20 15:10:00,61.7,61.7,61.49,61.52,140754.0,59.4475,59.4475,59.2451,59.2741,140754.0
2023-04-20 15:15:00,61.52,61.52,61.33,61.48,161975.0,59.2741,59.2741,59.091,59.2355,161975.0
2023-04-20 15:20:00,61.49,61.49,61.27,61.28,77549.0,59.2451,59.2451,59.0332,59.0428,77549.0
2023-04-20 15:25:00,61.27,61.33,61.2,61.32,96411.0,59.0332,59.091,58.9657,59.0814,96411.0
2023-04-20 15:30:00,61.32,61.41,61.21,61.35,118053.0,59.0814,59.1681,58.9754,59.1103,118053.0
2023-04-20 15:35:00,61.35,61.52,61.27,61.28,185785.0,59.1103,59.2741,59.0332,59.0428,185785.0
2023-04-20 15:40:00,61.28,61.32,61.11,61.16,124497.0,59.0428,59.0814,58.879,58.9272,124497.0
2023-04-20 15:45:00,61.16,61.33,61.12,61.31,156092.0,58.9272,59.091,58.8887,59.0717,156092.0
2023-04-20 15:50:00,61.31,61.42,61.25,61.36,226819.0,59.0717,59.1777,59.0139,59.1199,226819.0
2023-04-20 15:55:00,61.36,61.56,61.33,61.54,692653.0,59.1199,59.3126,59.091,59.2933,692653.0
2023-04-21 09:30:00,61.4,61.89,60.81,61.75,234070.0,59.1584,59.6305,58.59,59.4957,234070.0
2023-04-21 09:35:00,61.74,61.9,61.19,61.21,58758.0,59.486,59.6402,58.9561,58.9754,58758.0
2023-04-21 09:40:00,61.19,61.56,61.14,61.46,48267.0,58.9561,59.3126,58.9079,59.2162,48267.0
2023-04-21 09:45:00,61.47,61.6,61.35,61.53,49862.0,59.2259,59.3511,59.1103,59.2837,49862.0
2023-04-21 09:50:00,61.53,61.9,61.46,61.76,101799.0,59.2837,59.6402,59.2162,59.5053,101799.0
2023-04-21 09:55:00,61.79,62.11,61.68,62.11,117907.0,59.5342,59.8425,59.4282,59.8425,117907.0
2023-04-21 10:00:00,62.11,62.12,61.76,61.8,108619.0,59.8425,59.8521,59.5053,59.5438,108619.0
2023-04-21 10:05:00,61.82,62.16,61.75,62.13,122657.0,59.5631,59.8907,59.4957,59.8618,122657.0
2023-04-21 10:10:00,62.11,62.13,61.85,61.93,122599.0,59.8425,59.8618,59.592,59.6691,122599.0
2023-04-21 10:15:00,61.94,62.18,61.78,62.01,109895.0,59.6787,59.91,59.5246,59.7462,109895.0
2023-04-21 10:20:00,62.01,62.03,61.73,61.86,56649.0,59.7462,59.7654,59.4764,59.6016,56649.0
2023-04-21 10:25:00,61.84,62.17,61.83,62.14,80607.0,59.5824,59.9003,59.5727,59.8714,80607.0
2023-04-21 10:30:00,62.15,62.17,62.03,62.05,73879.0,59.8811,59.9003,59.7654,59.7847,73879.0
2023-04-21 10:35:00,62.05,62.06,61.78,61.84,47575.0,59.7847,59.7943,59.5246,59.5824,47575.0
2023-04-21 10:40:00,61.84,61.86,61.5,61.5,49529.0,59.5824,59.6016,59.2548,59.2548,49529.0
2023-04-21 10:45:00,61.52,61.69,61.46,61.68,49735.0,59.2741,59.4378,59.2162,59.4282,49735.0
2023-04-21 10:50:00,61.68,61.71,61.59,61.67,33008.0,59.4282,59.4571,59.3415,59.4186,33008.0
2023-04-21 10:55:00,61.72,61.72,61.61,61.72,29015.0,59.4667,59.4667,59.3608,59.4667,29015.0
2023-04-21 11:00:00,61.74,61.87,61.74,61.84,50756.0,59.486,59.6113,59.486,59.5824,50756.0
2023-04-21 11:05:00,61.84,61.85,61.66,61.66,26723.0,59.5824,59.592,59.4089,59.4089,26723.0
2023-04-21 11:10:00,61.66,61.66,61.48,61.54,34051.0,59.4089,59.4089,59.2355,59.2933,34051.0
2023-04-21 11:15:00,61.52,61.61,61.51,61.6,23128.0,59.2741,59.3608,59.2644,59.3511,23128.0
2023-04-21 11:20:00,61.6,61.63,61.55,61.58,35940.0,59.3511,59.38,59.303,59.3319,35940.0
2023-04-21 11:25:00,61.58,61.72,61.55,61.72,36223.0,59.3319,59.4667,59.303,59.4667,36223.0
2023-04-21 11:30:00,61.73,61.77,61.68,61.77,48585.0,59.4764,59.5149,59.4282,59.5149,48585.0
2023-04-21 11:35:00,61.74,61.76,61.67,61.75,34933.0,59.486,59.5053,59.4186,59.4957,34933.0
2023-04-21 11:40:00,61.75,61.84,61.71,61.79,32977.0,59.4957,59.5824,59.4571,59.5342,32977.0
2023-04-21 11:45:00,61.77,61.81,61.72,61.74,30467.0,59.5149,59.5535,59.4667,59.486,30467.0
2023-04-21 11:50:00,61.74,61.89,61.73,61.88,28288.0,59.486,59.6305,59.4764,59.6209,28288.0
2023-04-21 11:55:00,61.88,62.08,61.86,62.05,33861.0,59.6209,59.8136,59.6016,59.7847,33861.0
2023-04-21 12:00:00,62.05,62.3,62.05,62.29,49787.0,59.7847,60.0256,59.7847,60.0159,49787.0
2023-04-21 12:05:00,62.29,62.3,62.19,62.28,49303.0,60.0159,60.0256,59.9196,60.0063,49303.0
2023-04-21 12:10:00,62.27,62.34,62.17,62.33,41562.0,59.9967,60.0641,59.9003,60.0545,41562.0
2023-04-21 12:15:00,62.33,62.58,62.32,62.52,72596.0,60.0545,60.2954,60.0448,60.2375,72596.0
2023-04-21 12:20:00,62.53,62.53,62.25,62.41,59319.0,60.2472,60.2472,59.9774,60.1316,59319.0
2023-04-21 12:25:00,62.42,62.58,62.41,62.54,51022.0,60.1412,60.2954,60.1316,60.2568,51022.0
2023-04-21 12:30:00,62.56,62.65,62.51,62.59,55198.0,60.2761,60.3628,60.2279,60.305,55198.0
2023-04-21 12:35:00,62.6,62.65,62.52,62.59,38641.0,60.3146,60.3628,60.2375,60.305,38641.0
2023-04-21 12:40:00,62.58,62.72,62.58,62.69,39820.0,60.2954,60.4302,60.2954,60.4013,39820.0
2023-04-21 12:45:00,62.7,62.75,62.68,62.74,36703.0,60.411,60.4591,60.3917,60.4495,36703.0
2023-04-21 12:50:00,62.75,62.84,62.74,62.8,51672.0,60.4591,60.5459,60.4495,60.5073,51672.0
2023-04-21 12:55:00,62.79,62.88,62.77,62.82,52369.0,60.4977,60.5844,60.4784,60.5266,52369.0
2023-04-21 13:00:00,62.82,62.94,62.8,62.84,54535.0,60.5266,60.6422,60.5073,60.5459,54535.0
2023-04-21 13:05:00,62.85,62.91,62.83,62.89,27638.0,60.5555,60.6133,60.5362,60.594,27638.0
2023-04-21 13:10:00,62.89,62.89,62.8,62.87,54360.0,60.594,60.594,60.5073,60.5748,54360.0
2023-04-21 13:15:00,62.87,62.87,62.6,62.63,124745.0,60.5748,60.5748,60.3146,60.3435,124745.0
2023-04-21 13:20:00,62.64,62.67,62.5,62.52,40661.0,60.3532,60.3821,60.2183,60.2375,40661.0
2023-04-21 13:25:00,62.53,62.74,62.52,62.74,28978.0,60.2472,60.4495,60.2375,60.4495,28978.0
2023-04-21 13:30:00,62.75,62.79,62.67,62.68,22178.0,60.4591,60.4977,60.3821,60.3917,22178.0
2023-04-21 13:35:00,62.68,62.72,62.65,62.69,17918.0,60.3917,60.4302,60.3628,60.4013,17918.0
2023-04-21 13:40:00,62.7,62.78,62.67,62.78,13556.0,60.411,60.4881,60.3821,60.4881,13556.0
2023-04-21 13:45:00,62.77,62.84,62.76,62.82,24138.0,60.4784,60.5459,60.4688,60.5266,24138.0
2023-04-21 13:50:00,62.83,62.95,62.82,62.94,39172.0,60.5362,60.6518,60.5266,60.6422,39172.0
2023-04-21 13:55:00,62.93,62.96,62.89,62.93,28033.0,60.6326,60.6615,60.594,60.6326,28033.0
2023-04-21 14:00:00,62.95,62.96,62.91,62.92,37114.0,60.6518,60.6615,60.6133,60.6229,37114.0
2023-04-21 14:05:00,62.92,62.99,62.9,62.97,43557.0,60.6229,60.6904,60.6037,60.6711,43557.0
2023-04-21 14:10:00,62.97,63.01,62.93,62.94,41551.0,60.6711,60.7097,60.6326,60.6422,41551.0
2023-04-21 14:15:00,62.94,62.97,62.88,62.91,68850.0,60.6422,60.6711,60.5844,60.6133,68850.0
2023-04-21 14:20:00,62.92,62.96,62.85,62.94,29611.0,60.6229,60.6615,60.5555,60.6422,29611.0
2023-04-21 14:25:00,62.95,63.03,62.92,62.93,36214.0,60.6518,60.7289,60.6229,60.6326,36214.0
2023-04-21 14:30:00,62.94,62.97,62.81,62.84,29108.0,60.6422,60.6711,60.517,60.5459,29108.0
2023-04-21 14:35:00,62.83,62.86,62.79,62.81,23429.0,60.5362,60.5651,60.4977,60.517,23429.0
2023-04-21 14:40:00,62.8,62.9,62.78,62.88,64427.0,60.5073,60.6037,60.4881,60.5844,64427.0
2023-04-21 14:45:00,62.88,62.95,62.86,62.88,74691.0,60.5844,60.6518,60.5651,60.5844,74691.0
2023-04-21 14:50:00,62.88,62.9,62.81,62.89,35075.0,60.5844,60.6037,60.517,60.594,35075.0
2023-04-21 14:55:00,62.89,63.03,62.89,63.02,44377.0,60.594,60.7289,60.594,60.7193,44377.0
2023-04-21 15:00:00,63.02,63.03,62.95,62.97,43217.0,60.7193,60.7289,60.6518,60.6711,43217.0
2023-04-21 15:05:00,62.99,63.06,62.95,63.05,41304.0,60.6904,60.7578,60.6518,60.7482,41304.0
2023-04-21 15:10:00,63.05,63.09,62.99,63.02,51623.0,60.7482,60.7867,60.6904,60.7193,51623.0
2023-04-21 15:15:00,63.02,63.06,63.01,63.03,24961.0,60.7193,60.7578,60.7097,60.7289,24961.0
2023-04-21 15:20:00,63.03,63.07,63.01,63.05,33001.0,60.7289,60.7675,60.7097,60.7482,33001.0
2023-04-21 15:25:00,63.05,63.12,63.03,63.08,66796.0,60.7482,60.8156,60.7289,60.7771,66796.0
2023-04-21 15:30:00,63.09,63.19,63.06,63.09,64265.0,60.7867,60.8831,60.7578,60.7867,64265.0
2023-04-21 15:35:00,63.07,63.11,63.05,63.09,53135.0,60.7675,60.806,60.7482,60.7867,53135.0
2023-04-21 15:40:00,63.09,63.1,62.97,63.04,85772.0,60.7867,60.7964,60.6711,60.7386,85772.0
2023-04-21 15:45:00,63.04,63.19,63.03,63.18,110027.0,60.7386,60.8831,60.7289,60.8734,110027.0
2023-04-21 15:50:00,63.2,63.24,63.15,63.17,169398.0,60.8927,60.9313,60.8445,60.8638,169398.0
2023-04-21 15:55:00,63.18,63.19,63.04,63.05,418951.0,60.8734,60.8831,60.7386,60.7482,418951.0
2023-04-24 09:30:00,63.05,63.47,63.02,63.43,290065.0,60.7482,61.1529,60.7193,61.1143,290065.0
2023-04-24 09:35:00,63.45,63.59,63.35,63.49,156742.0,61.1336,61.2685,61.0372,61.1721,156742.0
2023-04-24 09:40:00,63.48,63.75,63.38,63.69,64994.0,61.1625,61.4226,61.0661,61.3648,64994.0
2023-04-24 09:45:00,63.7,63.8,63.51,63.51,92356.0,61.3745,61.4708,61.1914,61.1914,92356.0
2023-04-24 09:50:00,63.52,63.61,63.36,63.4,61012.0,61.201,61.2877,61.0469,61.0854,61012.0
2023-04-24 09:55:00,63.41,63.6,63.34,63.53,69736.0,61.0951,61.2781,61.0276,61.2107,69736.0
2023-04-24 10:00:00,63.52,63.55,63.04,63.21,182203.0,61.201,61.2299,60.7386,60.9024,182203.0
2023-04-24 10:05:00,63.22,63.25,63.1,63.15,67207.0,60.912,60.9409,60.7964,60.8445,67207.0
2023-04-24 10:10:00,63.16,63.17,62.71,62.72,75564.0,60.8542,60.8638,60.4206,60.4302,75564.0
2023-04-24 10:15:00,62.72,62.88,62.71,62.79,36060.0,60.4302,60.5844,60.4206,60.4977,36060.0
2023-04-24 10:20:00,62.8,62.94,62.77,62.86,92909.0,60.5073,60.6422,60.4784,60.5651,92909.0
2023-04-24 10:25:00,62.85,62.97,62.84,62.97,27359.0,60.5555,60.6711,60.5459,60.6711,27359.0
2023-04-24 10:30:00,62.98,63.05,62.95,62.96,26666.0,60.6807,60.7482,60.6518,60.6615,26666.0
2023-04-24 10:35:00,62.97,62.99,62.82,62.89,58712.0,60.6711,60.6904,60.5266,60.594,58712.0
2023-04-24 10:40:00,62.91,63.03,62.89,63.01,39554.0,60.6133,60.7289,60.594,60.7097,39554.0
2023-04-24 10:45:00,63.0,63.14,62.91,62.95,64293.0,60.7,60.8349,60.6133,60.6518,64293.0
2023-04-24 10:50:00,62.95,63.12,62.92,63.09,51523.0,60.6518,60.8156,60.6229,60.7867,51523.0
2023-04-24 10:55:00,63.08,63.44,63.07,63.32,115635.0,60.7771,61.124,60.7675,61.0083,115635.0
2023-04-24 11:00:00,63.3,63.6,63.27,63.59,142856.0,60.9891,61.2781,60.9602,61.2685,142856.0
2023-04-24 11:05:00,63.59,63.59,63.35,63.4,65442.0,61.2685,61.2685,61.0372,61.0854,65442.0
2023-04-24 11:10:00,63.38,63.42,63.28,63.38,39842.0,61.0661,61.1047,60.9698,61.0661,39842.0
2023-04-24 11:15:00,63.38,63.39,63.24,63.35,35078.0,61.0661,61.0758,60.9313,61.0372,35078.0
2023-04-24 11:20:00,63.34,63.35,63.25,63.29,25822.0,61.0276,61.0372,60.9409,60.9794,25822.0
2023-04-24 11:25:00,63.29,63.35,63.25,63.3,25656.0,60.9794,61.0372,60.9409,60.9891,25656.0
2023-04-24 11:30:00,63.3,63.33,63.27,63.3,105186.0,60.9891,61.018,60.9602,60.9891,105186.0
2023-04-24 11:35:00,63.3,63.32,63.1,63.13,36593.0,60.9891,61.0083,60.7964,60.8253,36593.0
2023-04-24 11:40:00,63.13,63.23,63.05,63.2,55458.0,60.8253,60.9216,60.7482,60.8927,55458.0
2023-04-24 11:45:00,63.19,63.25,63.15,63.16,55393.0,60.8831,60.9409,60.8445,60.8542,55393.0
2023-04-24 11:50:00,63.18,63.36,63.17,63.3,85525.0,60.8734,61.0469,60.8638,60.9891,85525.0
2023-04-24 11:55:00,63.31,63.49,63.3,63.41,49227.0,60.9987,61.1721,60.9891,61.0951,49227.0
2023-04-24 12:00:00,63.41,63.41,63.31,63.35,57073.0,61.0951,61.0951,60.9987,61.0372,57073.0
2023-04-24 12:05:00,63.35,63.47,63.33,63.42,142561.0,61.0372,61.1529,61.018,61.1047,142561.0
2023-04-24 12:10:00,63.44,63.44,63.29,63.34,68920.0,61.124,61.124,60.9794,61.0276,68920.0
2023-04-24 12:15:00,63.34,63.4,63.3,63.37,80061.0,61.0276,61.0854,60.9891,61.0565,80061.0
2023-04-24 12:20:00,63.38,63.4,63.29,63.3,42118.0,61.0661,61.0854,60.9794,60.9891,42118.0
2023-04-24 12:25:00,63.31,63.43,63.29,63.42,36290.0,60.9987,61.1143,60.9794,61.1047,36290.0
2023-04-24 12:30:00,63.42,63.48,63.39,63.46,12815.0,61.1047,61.1625,61.0758,61.1432,12815.0
2023-04-24 12:35:00,63.46,63.52,63.4,63.46,27294.0,61.1432,61.201,61.0854,61.1432,27294.0
2023-04-24 12:40:00,63.46,63.54,63.43,63.5,24762.0,61.1432,61.2203,61.1143,61.1818,24762.0
2023-04-24 12:45:00,63.5,63.54,63.43,63.46,14231.0,61.1818,61.2203,61.1143,61.1432,14231.0
2023-04-24 12:50:00,63.47,63.56,63.46,63.56,88788.0,61.1529,61.2396,61.1432,61.2396,88788.0
2023-04-24 12:55:00,63.56,63.71,63.53,63.56,47305.0,61.2396,61.3841,61.2107,61.2396,47305.0
2023-04-24 13:00:00,63.55,63.58,63.45,63.46,41835.0,61.2299,61.2588,61.1336,61.1432,41835.0
2023-04-24 13:05:00,63.46,63.54,63.45,63.46,20665.0,61.1432,61.2203,61.1336,61.1432,20665.0
2023-04-24 13:10:00,63.46,63.58,63.46,63.58,18475.0,61.1432,61.2588,61.1432,61.2588,18475.0
2023-04-24 13:15:00,63.58,63.58,63.48,63.57,22571.0,61.2588,61.2588,61.1625,61.2492,22571.0
2023-04-24 13:20:00,63.57,63.63,63.55,63.6,39137.0,61.2492,61.307,61.2299,61.2781,39137.0
2023-04-24 13:25:00,63.59,63.61,63.57,63.59,17424.0,61.2685,61.2877,61.2492,61.2685,17424.0
2023-04-24 13:30:00,63.59,63.64,63.58,63.63,28864.0,61.2685,61.3167,61.2588,61.307,28864.0
2023-04-24 13:35:00,63.63,63.69,63.61,63.66,24220.0,61.307,61.3648,61.2877,61.3359,24220.0
2023-04-24 13:40:00,63.67,63.71,63.66,63.69,27806.0,61.3456,61.3841,61.3359,61.3648,27806.0
2023-04-24 13:45:00,63.7,63.71,63.65,63.68,31046.0,61.3745,61.3841,61.3263,61.3552,31046.0
2023-04-24 13:50:00,63.67,63.71,63.65,63.7,38773.0,61.3456,61.3841,61.3263,61.3745,38773.0
2023-04-24 13:55:00,63.7,63.81,63.69,63.8,48017.0,61.3745,61.4804,61.3648,61.4708,48017.0
2023-04-24 14:00:00,63.81,63.88,63.79,63.84,53163.0,61.4804,61.5479,61.4612,61.5094,53163.0
2023-04-24 14:05:00,63.84,63.87,63.77,63.77,28187.0,61.5094,61.5383,61.4419,61.4419,28187.0
2023-04-24 14:10:00,63.76,63.8,63.74,63.77,20564.0,61.4323,61.4708,61.413,61.4419,20564.0
2023-04-24 14:15:00,63.77,63.81,63.73,63.79,40739.0,61.4419,61.4804,61.4034,61.4612,40739.0
2023-04-24 14:20:00,63.79,63.81,63.72,63.77,15973.0,61.4612,61.4804,61.3937,61.4419,15973.0
2023-04-24 14:25:00,63.77,63.79,63.71,63.76,22599.0,61.4419,61.4612,61.3841,61.4323,22599.0
2023-04-24 14:30:00,63.76,63.77,63.72,63.77,34171.0,61.4323,61.4419,61.3937,61.4419,34171.0
2023-04-24 14:35:00,63.77,63.78,63.7,63.73,23271.0,61.4419,61.4515,61.3745,61.4034,23271.0
2023-04-24 14:40:00,63.73,63.79,63.72,63.76,24961.0,61.4034,61.4612,61.3937,61.4323,24961.0
2023-04-24 14:45:00,63.77,63.79,63.75,63.76,38133.0,61.4419,61.4612,61.4226,61.4323,38133.0
2023-04-24 14:50:00,63.77,63.85,63.75,63.83,50226.0,61.4419,61.519,61.4226,61.4997,50226.0
2023-04-24 14:55:00,63.83,63.86,63.8,63.85,31236.0,61.4997,61.5286,61.4708,61.519,31236.0
2023-04-24 15:00:00,63.85,63.89,63.79,63.81,52994.0,61.519,61.5575,61.4612,61.4804,52994.0
2023-04-24 15:05:00,63.81,63.85,63.79,63.8,43153.0,61.4804,61.519,61.4612,61.4708,43153.0
2023-04-24 15:10:00,63.79,63.84,63.73,63.73,32192.0,61.4612,61.5094,61.4034,61.4034,32192.0
2023-04-24 15:15:00,63.74,63.81,63.73,63.77,39876.0,61.413,61.4804,61.4034,61.4419,39876.0
2023-04-24 15:20:00,63.77,63.81,63.72,63.8,26436.0,61.4419,61.4804,61.3937,61.4708,26436.0
2023-04-24 15:25:00,63.8,63.82,63.78,63.81,50423.0,61.4708,61.4901,61.4515,61.4804,50423.0
2023-04-24 15:30:00,63.8,63.86,63.78,63.85,75307.0,61.4708,61.5286,61.4515,61.519,75307.0
2023-04-24 15:35:00,63.84,63.86,63.79,63.84,104225.0,61.5094,61.5286,61.4612,61.5094,104225.0
2023-04-24 15:40:00,63.84,63.87,63.83,63.85,73044.0,61.5094,61.5383,61.4997,61.519,73044.0
2023-04-24 15:45:00,63.85,63.87,63.79,63.8,195094.0,61.519,61.5383,61.4612,61.4708,195094.0
2023-04-24 15:50:00,63.81,63.85,63.79,63.8,192561.0,61.4804,61.519,61.4612,61.4708,192561.0
2023-04-24 15:55:00,63.8,63.96,63.77,63.96,536019.0,61.4708,61.625,61.4419,61.625,536019.0
2023-04-25 09:30:00,63.5,63.66,63.21,63.64,186657.0,61.1818,61.3359,60.9024,61.3167,186657.0
2023-04-25 09:35:00,63.62,63.68,63.1,63.1,88100.0,61.2974,61.3552,60.7964,60.7964,88100.0
2023-04-25 09:40:00,63.08,63.22,62.81,63.2,118817.0,60.7771,60.912,60.517,60.8927,118817.0
2023-04-25 09:45:00,63.2,63.3,62.95,63.05,36999.0,60.8927,60.9891,60.6518,60.7482,36999.0
2023-04-25 09:50:00,63.03,63.15,62.99,63.03,78084.0,60.7289,60.8445,60.6904,60.7289,78084.0
2023-04-25 09:55:00,63.03,63.16,63.02,63.09,60206.0,60.7289,60.8542,60.7193,60.7867,60206.0
2023-04-25 10:00:00,63.1,63.45,63.1,63.45,61981.0,60.7964,61.1336,60.7964,61.1336,61981.0
2023-04-25 10:05:00,63.47,63.47,63.18,63.19,85992.0,61.1529,61.1529,60.8734,60.8831,85992.0
2023-04-25 10:10:00,63.19,63.2,63.06,63.16,40057.0,60.8831,60.8927,60.7578,60.8542,40057.0
2023-04-25 10:15:00,63.16,63.26,63.14,63.15,42050.0,60.8542,60.9505,60.8349,60.8445,42050.0
2023-04-25 10:20:00,63.16,63.23,62.98,63.01,53231.0,60.8542,60.9216,60.6807,60.7097,53231.0
2023-04-25 10:25:00,63.02,63.17,63.01,63.17,33332.0,60.7193,60.8638,60.7097,60.8638,33332.0
2023-04-25 10:30:00,63.16,63.21,63.12,63.12,18607.0,60.8542,60.9024,60.8156,60.8156,18607.0
2023-04-25 10:35:00,63.12,63.12,62.92,63.03,50139.0,60.8156,60.8156,60.6229,60.7289,50139.0
2023-04-25 10:40:00,63.02,63.12,63.01,63.11,28046.0,60.7193,60.8156,60.7097,60.806,28046.0
2023-04-25 10:45:00,63.11,63.33,63.09,63.33,49174.0,60.806,61.018,60.7867,61.018,49174.0
2023-04-25 10:50:00,63.33,63.41,63.28,63.39,17988.0,61.018,61.0951,60.9698,61.0758,17988.0
2023-04-25 10:55:00,63.39,63.41,63.25,63.28,25321.0,61.0758,61.0951,60.9409,60.9698,25321.0
2023-04-25 11:00:00,63.27,63.32,63.23,63.32,14374.0,60.9602,61.0083,60.9216,61.0083,14374.0
2023-04-25 11:05:00,63.32,63.52,63.31,63.51,22870.0,61.0083,61.201,60.9987,61.1914,22870.0
2023-04-25 11:10:00,63.51,63.53,63.41,63.45,31118.0,61.1914,61.2107,61.0951,61.1336,31118.0
2023-04-25 11:15:00,63.46,63.47,63.39,63.43,20866.0,61.1432,61.1529,61.0758,61.1143,20866.0
2023-04-25 11:20:00,63.44,63.48,63.39,63.44,17861.0,61.124,61.1625,61.0758,61.124,17861.0
2023-04-25 11:25:00,63.43,63.47,63.36,63.42,14222.0,61.1143,61.1529,61.0469,61.1047,14222.0
2023-04-25 11:30:00,63.41,63.44,63.35,63.36,21929.0,61.0951,61.124,61.0372,61.0469,21929.0
2023-04-25 11:35:00,63.36,63.36,63.18,63.21,38640.0,61.0469,61.0469,60.8734,60.9024,38640.0
2023-04-25 11:40:00,63.2,63.22,63.14,63.19,14722.0,60.8927,60.912,60.8349,60.8831,14722.0
2023-04-25 11:45:00,63.19,63.2,63.07,63.11,44785.0,60.8831,60.8927,60.7675,60.806,44785.0
2023-04-25 11:50:00,63.11,63.15,63.02,63.09,59383.0,60.806,60.8445,60.7193,60.7867,59383.0
2023-04-25 11:55:00,63.08,63.09,62.98,62.98,21988.0,60.7771,60.7867,60.6807,60.6807,21988.0
2023-04-25 12:00:00,62.98,63.04,62.96,63.03,21029.0,60.6807,60.7386,60.6615,60.7289,21029.0
2023-04-25 12:05:00,63.03,63.04,63.0,63.01,18338.0,60.7289,60.7386,60.7,60.7097,18338.0
2023-04-25 12:10:00,63.02,63.06,62.96,62.97,25188.0,60.7193,60.7578,60.6615,60.6711,25188.0
2023-04-25 12:15:00,62.98,63.12,62.98,63.1,23212.0,60.6807,60.8156,60.6807,60.7964,23212.0
2023-04-25 12:20:00,63.11,63.13,63.06,63.08,16573.0,60.806,60.8253,60.7578,60.7771,16573.0
2023-04-25 12:25:00,63.07,63.09,62.97,62.97,32382.0,60.7675,60.7867,60.6711,60.6711,32382.0
2023-04-25 12:30:00,62.97,62.98,62.89,62.92,26627.0,60.6711,60.6807,60.594,60.6229,26627.0
2023-04-25 12:35:00,62.93,62.94,62.9,62.92,34452.0,60.6326,60.6422,60.6037,60.6229,34452.0
2023-04-25 12:40:00,62.92,62.99,62.91,62.92,13931.0,60.6229,60.6904,60.6133,60.6229,13931.0
2023-04-25 12:45:00,62.91,62.93,62.83,62.87,43275.0,60.6133,60.6326,60.5362,60.5748,43275.0
2023-04-25 12:50:00,62.86,62.9,62.84,62.85,18442.0,60.5651,60.6037,60.5459,60.5555,18442.0
2023-04-25 12:55:00,62.86,62.87,62.79,62.81,27888.0,60.5651,60.5748,60.4977,60.517,27888.0
2023-04-25 13:00:00,62.8,62.87,62.78,62.83,43769.0,60.5073,60.5748,60.4881,60.5362,43769.0
2023-04-25 13:05:00,62.83,62.87,62.8,62.8,18443.0,60.5362,60.5748,60.5073,60.5073,18443.0
2023-04-25 13:10:00,62.81,62.82,62.72,62.73,31663.0,60.517,60.5266,60.4302,60.4399,31663.0
2023-04-25 13:15:00,62.72,62.73,62.55,62.65,76149.0,60.4302,60.4399,60.2664,60.3628,76149.0
2023-04-25 13:20:00,62.64,62.7,62.54,62.7,32138.0,60.3532,60.411,60.2568,60.411,32138.0
2023-04-25 13:25:00,62.71,62.75,62.69,62.71,59404.0,60.4206,60.4591,60.4013,60.4206,59404.0
2023-04-25 13:30:00,62.71,62.86,62.69,62.86,19196.0,60.4206,60.5651,60.4013,60.5651,19196.0
2023-04-25 13:35:00,62.86,63.09,62.86,62.94,185750.0,60.5651,60.7867,60.5651,60.6422,185750.0
2023-04-25 13:40:00,62.94,63.03,62.9,63.01,31873.0,60.6422,60.7289,60.6037,60.7097,31873.0
2023-04-25 13:45:00,63.01,63.02,62.93,62.97,23429.0,60.7097,60.7193,60.6326,60.6711,23429.0
2023-04-25 13:50:00,62.97,63.06,62.94,63.06,20648.0,60.6711,60.7578,60.6422,60.7578,20648.0
2023-04-25 13:55:00,63.06,63.16,63.05,63.11,37081.0,60.7578,60.8542,60.7482,60.806,37081.0
2023-04-25 14:00:00,63.12,63.17,63.09,63.14,41903.0,60.8156,60.8638,60.7867,60.8349,41903.0
2023-04-25 14:05:00,63.14,63.24,63.11,63.13,73204.0,60.8349,60.9313,60.806,60.8253,73204.0
2023-04-25 14:10:00,63.13,63.26,63.11,63.18,34324.0,60.8253,60.9505,60.806,60.8734,34324.0
2023-04-25 14:15:00,63.19,63.19,63.06,63.07,27921.0,60.8831,60.8831,60.7578,60.7675,27921.0
2023-04-25 14:20:00,63.06,63.17,63.05,63.16,47202.0,60.7578,60.8638,60.7482,60.8542,47202.0
2023-04-25 14:25:00,63.16,63.24,63.15,63.21,22529.0,60.8542,60.9313,60.8445,60.9024,22529.0
2023-04-25 14:30:00,63.21,63.32,63.19,63.25,92216.0,60.9024,61.0083,60.8831,60.9409,92216.0
2023-04-25 14:35:00,63.25,63.29,63.21,63.21,24860.0,60.9409,60.9794,60.9024,60.9024,24860.0
2023-04-25 14:40:00,63.22,63.22,63.1,63.1,20349.0,60.912,60.912,60.7964,60.7964,20349.0
2023-04-25 14:45:00,63.11,63.13,63.07,63.13,50191.0,60.806,60.8253,60.7675,60.8253,50191.0
2023-04-25 14:50:00,63.14,63.16,63.03,63.05,30292.0,60.8349,60.8542,60.7289,60.7482,30292.0
2023-04-25 14:55:00,63.05,63.12,63.02,63.03,84557.0,60.7482,60.8156,60.7193,60.7289,84557.0
2023-04-25 15:00:00,63.01,63.07,62.99,62.99,61770.0,60.7097,60.7675,60.6904,60.6904,61770.0
2023-04-25 15:05:00,62.99,63.02,62.96,62.99,27016.0,60.6904,60.7193,60.6615,60.6904,27016.0
2023-04-25 15:10:00,63.0,63.19,62.99,63.17,43705.0,60.7,60.8831,60.6904,60.8638,43705.0
2023-04-25 15:15:00,63.17,63.18,63.08,63.09,36800.0,60.8638,60.8734,60.7771,60.7867,36800.0
2023-04-25 15:20:00,63.09,63.18,62.99,63.01,250427.0,60.7867,60.8734,60.6904,60.7097,250427.0
2023-04-25 15:25:00,63.0,63.0,62.82,62.84,48260.0,60.7,60.7,60.5266,60.5459,48260.0
2023-04-25 15:30:00,62.84,62.86,62.75,62.76,70227.0,60.5459,60.5651,60.4591,60.4688,70227.0
2023-04-25 15:35:00,62.76,62.77,62.66,62.7,70739.0,60.4688,60.4784,60.3724,60.411,70739.0
2023-04-25 15:40:00,62.7,62.71,62.55,62.57,78356.0,60.411,60.4206,60.2664,60.2857,78356.0
2023-04-25 15:45:00,62.57,62.62,62.46,62.48,140278.0,60.2857,60.3339,60.1797,60.199,140278.0
2023-04-25 15:50:00,62.47,62.59,62.42,62.46,216802.0,60.1894,60.305,60.1412,60.1797,216802.0
2023-04-25 15:55:00,62.46,62.47,62.34,62.42,389522.0,60.1797,60.1894,60.0641,60.1412,389522.0
2023-04-26 09:30:00,62.97,63.31,62.89,63.06,67146.0,60.6711,60.9987,60.594,60.7578,67146.0
2023-04-26 09:35:00,63.15,63.25,63.1,63.13,25666.0,60.8445,60.9409,60.7964,60.8253,25666.0
2023-04-26 09:40:00,63.11,63.13,62.99,63.03,22830.0,60.806,60.8253,60.6904,60.7289,22830.0
2023-04-26 09:45:00,63.03,63.24,63.01,63.12,26678.0,60.7289,60.9313,60.7097,60.8156,26678.0
2023-04-26 09:50:00,63.1,63.18,62.91,62.92,15285.0,60.7964,60.8734,60.6133,60.6229,15285.0
2023-04-26 09:55:00,62.94,63.0,62.86,62.94,12058.0,60.6422,60.7,60.5651,60.6422,12058.0
2023-04-26 10:00:00,62.94,62.98,62.85,62.87,19749.0,60.6422,60.6807,60.5555,60.5748,19749.0
2023-04-26 10:05:00,62.87,63.06,62.84,63.0,20091.0,60.5748,60.7578,60.5459,60.7,20091.0
2023-04-26 10:10:00,63.01,63.02,62.94,62.97,11304.0,60.7097,60.7193,60.6422,60.6711,11304.0
2023-04-26 10:15:00,62.97,62.97,62.78,62.78,21838.0,60.6711,60.6711,60.4881,60.4881,21838.0
2023-04-26 10:20:00,62.77,62.86,62.66,62.69,44959.0,60.4784,60.5651,60.3724,60.4013,44959.0
2023-04-26 10:25:00,62.68,62.68,62.5,62.59,60635.0,60.3917,60.3917,60.2183,60.305,60635.0
2023-04-26 10:30:00,62.58,62.71,62.56,62.68,19512.0,60.2954,60.4206,60.2761,60.3917,19512.0
2023-04-26 10:35:00,62.68,62.74,62.48,62.56,33464.0,60.3917,60.4495,60.199,60.2761,33464.0
2023-04-26 10:40:00,62.55,62.55,62.25,62.28,44048.0,60.2664,60.2664,59.9774,60.0063,44048.0
2023-04-26 10:45:00,62.29,62.38,62.26,62.38,37001.0,60.0159,60.1027,59.987,60.1027,37001.0
2023-04-26 10:50:00,62.38,62.5,62.37,62.38,18582.0,60.1027,60.2183,60.093,60.1027,18582.0
2023-04-26 10:55:00,62.36,62.37,62.16,62.21,20961.0,60.0834,60.093,59.8907,59.9389,20961.0
2023-04-26 11:00:00,62.22,62.32,62.19,62.32,20538.0,59.9485,60.0448,59.9196,60.0448,20538.0
2023-04-26 11:05:00,62.3,62.49,62.3,62.47,15282.0,60.0256,60.2086,60.0256,60.1894,15282.0
2023-04-26 11:10:00,62.46,62.46,62.36,62.36,22203.0,60.1797,60.1797,60.0834,60.0834,22203.0
2023-04-26 11:15:00,62.37,62.41,62.34,62.38,18181.0,60.093,60.1316,60.0641,60.1027,18181.0
2023-04-26 11:20:00,62.37,62.45,62.32,62.33,16275.0,60.093,60.1701,60.0448,60.0545,16275.0
2023-04-26 11:25:00,62.32,62.34,62.24,62.25,18398.0,60.0448,60.0641,59.9678,59.9774,18398.0
2023-04-26 11:30:00,62.25,62.42,62.25,62.37,33596.0,59.9774,60.1412,59.9774,60.093,33596.0
2023-04-26 11:35:00,62.38,62.49,62.31,62.49,26954.0,60.1027,60.2086,60.0352,60.2086,26954.0
2023-04-26 11:40:00,62.48,62.61,62.42,62.58,19042.0,60.199,60.3243,60.1412,60.2954,19042.0
2023-04-26 11:45:00,62.59,62.61,62.52,62.58,13786.0,60.305,60.3243,60.2375,60.2954,13786.0
2023-04-26 11:50:00,62.58,62.59,62.49,62.49,14926.0,60.2954,60.305,60.2086,60.2086,14926.0
2023-04-26 11:55:00,62.49,62.66,62.48,62.6,14950.0,60.2086,60.3724,60.199,60.3146,14950.0
2023-04-26 12:00:00,62.59,62.65,62.59,62.62,11554.0,60.305,60.3628,60.305,60.3339,11554.0
2023-04-26 12:05:00,62.62,62.68,62.57,62.57,10430.0,60.3339,60.3917,60.2857,60.2857,10430.0
2023-04-26 12:10:00,62.56,62.63,62.49,62.63,47910.0,60.2761,60.3435,60.2086,60.3435,47910.0
2023-04-26 12:15:00,62.64,62.66,62.5,62.51,18694.0,60.3532,60.3724,60.2183,60.2279,18694.0
2023-04-26 12:20:00,62.48,62.5,62.42,62.49,14738.0,60.199,60.2183,60.1412,60.2086,14738.0
2023-04-26 12:25:00,62.48,62.49,62.4,62.44,18917.0,60.199,60.2086,60.1219,60.1605,18917.0
2023-04-26 12:30:00,62.44,62.48,62.4,62.43,27655.0,60.1605,60.199,60.1219,60.1508,27655.0
2023-04-26 12:35:00,62.43,62.57,62.39,62.54,16240.0,60.1508,60.2857,60.1123,60.2568,16240.0
2023-04-26 12:40:00,62.55,62.66,62.53,62.64,26853.0,60.2664,60.3724,60.2472,60.3532,26853.0
2023-04-26 12:45:00,62.64,62.64,62.57,62.59,15470.0,60.3532,60.3532,60.2857,60.305,15470.0
2023-04-26 12:50:00,62.59,62.6,62.48,62.49,8393.0,60.305,60.3146,60.199,60.2086,8393.0
2023-04-26 12:55:00,62.47,62.49,62.42,62.48,26197.0,60.1894,60.2086,60.1412,60.199,26197.0
2023-04-26 13:00:00,62.46,62.54,62.45,62.53,15994.0,60.1797,60.2568,60.1701,60.2472,15994.0
2023-04-26 13:05:00,62.53,62.53,62.45,62.5,13734.0,60.2472,60.2472,60.1701,60.2183,13734.0
2023-04-26 13:10:00,62.49,62.54,62.46,62.51,12349.0,60.2086,60.2568,60.1797,60.2279,12349.0
2023-04-26 13:15:00,62.5,62.51,62.44,62.48,15207.0,60.2183,60.2279,60.1605,60.199,15207.0
2023-04-26 13:20:00,62.48,62.49,62.41,62.44,13520.0,60.199,60.2086,60.1316,60.1605,13520.0
2023-04-26 13:25:00,62.44,62.44,62.38,62.43,12918.0,60.1605,60.1605,60.1027,60.1508,12918.0
2023-04-26 13:30:00,62.44,62.47,62.39,62.47,10888.0,60.1605,60.1894,60.1123,60.1894,10888.0
2023-04-26 13:35:00,62.47,62.5,62.43,62.46,13971.0,60.1894,60.2183,60.1508,60.1797,13971.0
2023-04-26 13:40:00,62.45,62.48,62.42,62.43,15446.0,60.1701,60.199,60.1412,60.1508,15446.0
2023-04-26 13:45:00,62.43,62.45,62.25,62.27,60826.0,60.1508,60.1701,59.9774,59.9967,60826.0
2023-04-26 13:50:00,62.27,62.28,62.21,62.23,18921.0,59.9967,60.0063,59.9389,59.9581,18921.0
2023-04-26 13:55:00,62.23,62.23,62.14,62.17,11830.0,59.9581,59.9581,59.8714,59.9003,11830.0
2023-04-26 14:00:00,62.17,62.23,62.14,62.19,28914.0,59.9003,59.9581,59.8714,59.9196,28914.0
2023-04-26 14:05:00,62.2,62.21,62.06,62.1,54080.0,59.9292,59.9389,59.7943,59.8329,54080.0
2023-04-26 14:10:00,62.12,62.24,62.1,62.23,12683.0,59.8521,59.9678,59.8329,59.9581,12683.0
2023-04-26 14:15:00,62.23,62.24,62.14,62.14,11443.0,59.9581,59.9678,59.8714,59.8714,11443.0
2023-04-26 14:20:00,62.15,62.26,62.14,62.24,29854.0,59.8811,59.987,59.8714,59.9678,29854.0
2023-04-26 14:25:00,62.24,62.3,62.24,62.27,8473.0,59.9678,60.0256,59.9678,59.9967,8473.0
2023-04-26 14:30:00,62.25,62.29,62.2,62.2,11477.0,59.9774,60.0159,59.9292,59.9292,11477.0
2023-04-26 14:35:00,62.21,62.21,62.11,62.11,12822.0,59.9389,59.9389,59.8425,59.8425,12822.0
2023-04-26 14:40:00,62.12,62.12,62.05,62.05,15307.0,59.8521,59.8521,59.7847,59.7847,15307.0
2023-04-26 14:45:00,62.05,62.08,62.02,62.06,17875.0,59.7847,59.8136,59.7558,59.7943,17875.0
2023-04-26 14:50:00,62.07,62.13,62.04,62.04,12588.0,59.804,59.8618,59.7751,59.7751,12588.0
2023-04-26 14:55:00,62.05,62.15,62.05,62.09,23986.0,59.7847,59.8811,59.7847,59.8232,23986.0
2023-04-26 15:00:00,62.08,62.08,61.97,62.01,41461.0,59.8136,59.8136,59.7076,59.7462,41461.0
2023-04-26 15:05:00,62.0,62.05,61.96,61.98,29005.0,59.7365,59.7847,59.698,59.7173,29005.0
2023-04-26 15:10:00,61.98,62.08,61.97,62.04,28026.0,59.7173,59.8136,59.7076,59.7751,28026.0
2023-04-26 15:15:00,62.05,62.07,61.92,61.92,33183.0,59.7847,59.804,59.6594,59.6594,33183.0
2023-04-26 15:20:00,61.92,61.93,61.87,61.89,27333.0,59.6594,59.6691,59.6113,59.6305,27333.0
2023-04-26 15:25:00,61.89,61.94,61.89,61.91,31200.0,59.6305,59.6787,59.6305,59.6498,31200.0
2023-04-26 15:30:00,61.91,61.93,61.84,61.9,70195.0,59.6498,59.6691,59.5824,59.6402,70195.0
2023-04-26 15:35:00,61.91,61.93,61.87,61.92,64395.0,59.6498,59.6691,59.6113,59.6594,64395.0
2023-04-26 15:40:00,61.92,61.92,61.78,61.8,62280.0,59.6594,59.6594,59.5246,59.5438,62280.0
2023-04-26 15:45:00,61.8,61.83,61.68,61.7,96395.0,59.5438,59.5727,59.4282,59.4475,96395.0
2023-04-26 15:50:00,61.69,61.79,61.66,61.76,156072.0,59.4378,59.5342,59.4089,59.5053,156072.0
2023-04-26 15:55:00,61.76,61.87,61.66,61.79,372363.0,59.5053,59.6113,59.4089,59.5342,372363.0
2023-04-27 09:30:00,62.21,62.23,61.13,61.3,114211.0,59.9389,59.9581,58.8983,59.0621,114211.0
2023-04-27 09:35:00,61.43,61.61,61.36,61.37,36086.0,59.1873,59.3608,59.1199,59.1295,36086.0
2023-04-27 09:40:00,61.36,61.41,61.15,61.28,45710.0,59.1199,59.1681,58.9176,59.0428,45710.0
2023-04-27 09:45:00,61.27,61.44,61.09,61.39,66373.0,59.0332,59.197,58.8597,59.1488,66373.0
2023-04-27 09:50:00,61.4,61.63,61.38,61.53,51285.0,59.1584,59.38,59.1392,59.2837,51285.0
2023-04-27 09:55:00,61.53,61.58,61.33,61.56,102307.0,59.2837,59.3319,59.091,59.3126,102307.0
2023-04-27 10:00:00,61.56,61.58,61.45,61.47,39770.0,59.3126,59.3319,59.2066,59.2259,39770.0
2023-04-27 10:05:00,61.48,61.51,61.14,61.17,34898.0,59.2355,59.2644,58.9079,58.9368,34898.0
2023-04-27 10:10:00,61.19,61.36,61.12,61.3,53214.0,58.9561,59.1199,58.8887,59.0621,53214.0
2023-04-27 10:15:00,61.32,61.32,61.12,61.15,25694.0,59.0814,59.0814,58.8887,58.9176,25694.0
2023-04-27 10:20:00,61.17,61.18,61.03,61.14,30201.0,58.9368,58.9465,58.8019,58.9079,30201.0
2023-04-27 10:25:00,61.15,61.24,61.09,61.22,22565.0,58.9176,59.0043,58.8597,58.985,22565.0
2023-04-27 10:30:00,61.22,61.24,61.03,61.04,26407.0,58.985,59.0043,58.8019,58.8116,26407.0
2023-04-27 10:35:00,61.05,61.06,60.96,61.02,76945.0,58.8212,58.8308,58.7345,58.7923,76945.0
2023-04-27 10:40:00,61.01,61.02,60.82,60.96,57872.0,58.7827,58.7923,58.5996,58.7345,57872.0
2023-04-27 10:45:00,60.95,60.95,60.83,60.9,40159.0,58.7249,58.7249,58.6092,58.6767,40159.0
2023-04-27 10:50:00,60.9,60.95,60.78,60.93,109203.0,58.6767,58.7249,58.5611,58.7056,109203.0
2023-04-27 10:55:00,60.93,61.08,60.84,61.01,111226.0,58.7056,58.8501,58.6189,58.7827,111226.0
2023-04-27 11:00:00,61.01,61.14,60.91,61.05,74073.0,58.7827,58.9079,58.6863,58.8212,74073.0
2023-04-27 11:05:00,61.06,61.1,61.0,61.01,44608.0,58.8308,58.8694,58.773,58.7827,44608.0
2023-04-27 11:10:00,61.02,61.06,60.97,61.02,48609.0,58.7923,58.8308,58.7441,58.7923,48609.0
2023-04-27 11:15:00,61.02,61.03,60.91,61.0,34607.0,58.7923,58.8019,58.6863,58.773,34607.0
2023-04-27 11:20:00,61.0,61.11,60.99,61.1,39554.0,58.773,58.879,58.7634,58.8694,39554.0
2023-04-27 11:25:00,61.11,61.24,61.02,61.18,92310.0,58.879,59.0043,58.7923,58.9465,92310.0
2023-04-27 11:30:00,61.17,61.17,60.86,60.96,145049.0,58.9368,58.9368,58.6381,58.7345,145049.0
2023-04-27 11:35:00,60.94,61.06,60.86,60.87,55465.0,58.7152,58.8308,58.6381,58.6478,55465.0
2023-04-27 11:40:00,60.88,60.9,60.53,60.58,177861.0,58.6574,58.6767,58.3202,58.3684,177861.0
2023-04-27 11:45:00,60.55,60.71,60.5,60.7,65409.0,58.3395,58.4936,58.2913,58.484,65409.0
2023-04-27 11:50:00,60.69,60.74,60.46,60.48,53913.0,58.4744,58.5225,58.2527,58.272,53913.0
2023-04-27 11:55:00,60.48,60.64,60.48,60.61,51040.0,58.272,58.4262,58.272,58.3973,51040.0
2023-04-27 12:00:00,60.6,60.83,60.59,60.83,111284.0,58.3876,58.6092,58.378,58.6092,111284.0
2023-04-27 12:05:00,60.82,60.83,60.43,60.43,99544.0,58.5996,58.6092,58.2238,58.2238,99544.0
2023-04-27 12:10:00,60.44,60.5,60.39,60.46,46805.0,58.2335,58.2913,58.1853,58.2527,46805.0
2023-04-27 12:15:00,60.44,60.45,60.32,60.39,31896.0,58.2335,58.2431,58.1179,58.1853,31896.0
2023-04-27 12:20:00,60.35,60.44,60.34,60.37,47052.0,58.1468,58.2335,58.1371,58.166,47052.0
2023-04-27 12:25:00,60.38,60.56,60.37,60.51,52772.0,58.1757,58.3491,58.166,58.3009,52772.0
2023-04-27 12:30:00,60.51,60.62,60.5,60.53,41271.0,58.3009,58.4069,58.2913,58.3202,41271.0
2023-04-27 12:35:00,60.56,60.58,60.45,60.48,27887.0,58.3491,58.3684,58.2431,58.272,27887.0
2023-04-27 12:40:00,60.49,60.52,60.41,60.47,25430.0,58.2817,58.3106,58.2046,58.2624,25430.0
2023-04-27 12:45:00,60.45,60.46,60.37,60.42,31215.0,58.2431,58.2527,58.166,58.2142,31215.0
2023-04-27 12:50:00,60.45,60.5,60.44,60.46,20137.0,58.2431,58.2913,58.2335,58.2527,20137.0
2023-04-27 12:55:00,60.46,60.52,60.43,60.48,15297.0,58.2527,58.3106,58.2238,58.272,15297.0
2023-04-27 13:00:00,60.48,60.52,60.4,60.49,24962.0,58.272,58.3106,58.1949,58.2817,24962.0
2023-04-27 13:05:00,60.48,60.49,60.43,60.45,19517.0,58.272,58.2817,58.2238,58.2431,19517.0
2023-04-27 13:10:00,60.46,60.46,60.36,60.38,37639.0,58.2527,58.2527,58.1564,58.1757,37639.0
2023-04-27 13:15:00,60.4,60.57,60.39,60.52,65965.0,58.1949,58.3587,58.1853,58.3106,65965.0
2023-04-27 13:20:00,60.52,60.58,60.51,60.55,35040.0,58.3106,58.3684,58.3009,58.3395,35040.0
2023-04-27 13:25:00,60.55,60.67,60.54,60.66,33694.0,58.3395,58.4551,58.3298,58.4454,33694.0
2023-04-27 13:30:00,60.67,60.73,60.66,60.73,18013.0,58.4551,58.5129,58.4454,58.5129,18013.0
2023-04-27 13:35:00,60.73,60.89,60.72,60.88,39114.0,58.5129,58.667,58.5033,58.6574,39114.0
2023-04-27 13:40:00,60.89,61.05,60.87,61.03,42932.0,58.667,58.8212,58.6478,58.8019,42932.0
2023-04-27 13:45:00,61.03,61.2,61.02,61.19,32737.0,58.8019,58.9657,58.7923,58.9561,32737.0
2023-04-27 13:50:00,61.2,61.27,61.15,61.27,22303.0,58.9657,59.0332,58.9176,59.0332,22303.0
2023-04-27 13:55:00,61.26,61.43,61.25,61.43,39155.0,59.0235,59.1873,59.0139,59.1873,39155.0
2023-04-27 14:00:00,61.42,61.62,61.41,61.6,41669.0,59.1777,59.3704,59.1681,59.3511,41669.0
2023-04-27 14:05:00,61.62,61.71,61.5,61.67,57294.0,59.3704,59.4571,59.2548,59.4186,57294.0
2023-04-27 14:10:00,61.66,61.66,61.5,61.63,25531.0,59.4089,59.4089,59.2548,59.38,25531.0
2023-04-27 14:15:00,61.63,61.67,61.59,61.63,27409.0,59.38,59.4186,59.3415,59.38,27409.0
2023-04-27 14:20:00,61.63,61.67,61.58,61.63,19754.0,59.38,59.4186,59.3319,59.38,19754.0
2023-04-27 14:25:00,61.62,61.79,61.58,61.78,159329.0,59.3704,59.5342,59.3319,59.5246,159329.0
2023-04-27 14:30:00,61.79,61.95,61.76,61.92,48782.0,59.5342,59.6884,59.5053,59.6594,48782.0
2023-04-27 14:35:00,61.91,61.92,61.81,61.92,26222.0,59.6498,59.6594,59.5535,59.6594,26222.0
2023-04-27 14:40:00,61.93,61.94,61.84,61.92,18299.0,59.6691,59.6787,59.5824,59.6594,18299.0
2023-04-27 14:45:00,61.91,61.98,61.88,61.96,19221.0,59.6498,59.7173,59.6209,59.698,19221.0
2023-04-27 14:50:00,61.96,62.13,61.96,62.12,29505.0,59.698,59.8618,59.698,59.8521,29505.0
2023-04-27 14:55:00,62.12,62.15,62.07,62.11,20487.0,59.8521,59.8811,59.804,59.8425,20487.0
2023-04-27 15:00:00,62.11,62.12,62.05,62.05,35781.0,59.8425,59.8521,59.7847,59.7847,35781.0
2023-04-27 15:05:00,62.05,62.05,61.91,61.94,37303.0,59.7847,59.7847,59.6498,59.6787,37303.0
2023-04-27 15:10:00,61.95,61.95,61.85,61.92,27586.0,59.6884,59.6884,59.592,59.6594,27586.0
2023-04-27 15:15:00,61.93,61.94,61.86,61.87,29849.0,59.6691,59.6787,59.6016,59.6113,29849.0
2023-04-27 15:20:00,61.87,61.96,61.86,61.91,36343.0,59.6113,59.698,59.6016,59.6498,36343.0
2023-04-27 15:25:00,61.91,61.92,61.82,61.84,25142.0,59.6498,59.6594,59.5631,59.5824,25142.0
2023-04-27 15:30:00,61.85,61.9,61.83,61.83,29576.0,59.592,59.6402,59.5727,59.5727,29576.0
2023-04-27 15:35:00,61.83,62.07,61.81,62.07,81842.0,59.5727,59.804,59.5535,59.804,81842.0
2023-04-27 15:40:00,62.07,62.2,62.04,62.18,96364.0,59.804,59.9292,59.7751,59.91,96364.0
2023-04-27 15:45:00,62.18,62.25,62.13,62.21,88837.0,59.91,59.9774,59.8618,59.9389,88837.0
2023-04-27 15:50:00,62.21,62.29,62.17,62.2,141202.0,59.9389,60.0159,59.9003,59.9292,141202.0
2023-04-27 15:55:00,62.21,62.27,62.17,62.22,329537.0,59.9389,59.9967,59.9003,59.9485,329537.0
2023-04-28 09:30:00,61.75,62.26,61.63,62.21,86293.0,59.4957,59.987,59.38,59.9389,86293.0
2023-04-28 09:35:00,62.23,62.48,62.2,62.32,46085.0,59.9581,60.199,59.9292,60.0448,46085.0
2023-04-28 09:40:00,62.3,62.46,62.24,62.46,40462.0,60.0256,60.1797,59.9678,60.1797,40462.0
2023-04-28 09:45:00,62.44,62.68,62.35,62.6,122815.0,60.1605,60.3917,60.0737,60.3146,122815.0
2023-04-28 09:50:00,62.58,62.68,62.53,62.62,32929.0,60.2954,60.3917,60.2472,60.3339,32929.0
2023-04-28 09:55:00,62.62,62.65,62.4,62.4,53645.0,60.3339,60.3628,60.1219,60.1219,53645.0
2023-04-28 10:00:00,62.43,62.58,62.34,62.58,37931.0,60.1508,60.2954,60.0641,60.2954,37931.0
2023-04-28 10:05:00,62.59,62.59,62.45,62.58,17690.0,60.305,60.305,60.1701,60.2954,17690.0
2023-04-28 10:10:00,62.59,62.73,62.58,62.73,44226.0,60.305,60.4399,60.2954,60.4399,44226.0
2023-04-28 10:15:00,62.72,62.9,62.71,62.89,28384.0,60.4302,60.6037,60.4206,60.594,28384.0
2023-04-28 10:20:00,62.9,63.29,62.9,63.29,174376.0,60.6037,60.9794,60.6037,60.9794,174376.0
2023-04-28 10:25:00,63.29,63.47,63.19,63.2,87758.0,60.9794,61.1529,60.8831,60.8927,87758.0
2023-04-28 10:30:00,63.22,63.25,63.13,63.22,31654.0,60.912,60.9409,60.8253,60.912,31654.0
2023-04-28 10:35:00,63.22,63.22,63.01,63.06,20061.0,60.912,60.912,60.7097,60.7578,20061.0
2023-04-28 10:40:00,63.09,63.19,62.98,63.18,25243.0,60.7867,60.8831,60.6807,60.8734,25243.0
2023-04-28 10:45:00,63.2,63.35,63.17,63.3,48302.0,60.8927,61.0372,60.8638,60.9891,48302.0
2023-04-28 10:50:00,63.29,63.47,63.21,63.47,32347.0,60.9794,61.1529,60.9024,61.1529,32347.0
2023-04-28 10:55:00,63.47,63.48,63.29,63.39,56084.0,61.1529,61.1625,60.9794,61.0758,56084.0
2023-04-28 11:00:00,63.38,63.41,63.28,63.35,43581.0,61.0661,61.0951,60.9698,61.0372,43581.0
2023-04-28 11:05:00,63.36,63.48,63.35,63.45,26527.0,61.0469,61.1625,61.0372,61.1336,26527.0
2023-04-28 11:10:00,63.44,63.54,63.42,63.42,92778.0,61.124,61.2203,61.1047,61.1047,92778.0
2023-04-28 11:15:00,63.42,63.42,63.29,63.36,34048.0,61.1047,61.1047,60.9794,61.0469,34048.0
2023-04-28 11:20:00,63.35,63.43,63.29,63.38,24518.0,61.0372,61.1143,60.9794,61.0661,24518.0
2023-04-28 11:25:00,63.42,63.42,63.33,63.4,21442.0,61.1047,61.1047,61.018,61.0854,21442.0
2023-04-28 11:30:00,63.4,63.45,63.37,63.44,26045.0,61.0854,61.1336,61.0565,61.124,26045.0
2023-04-28 11:35:00,63.43,63.49,63.35,63.41,19488.0,61.1143,61.1721,61.0372,61.0951,19488.0
2023-04-28 11:40:00,63.43,63.48,63.41,63.47,18114.0,61.1143,61.1625,61.0951,61.1529,18114.0
2023-04-28 11:45:00,63.47,63.58,63.46,63.57,24085.0,61.1529,61.2588,61.1432,61.2492,24085.0
2023-04-28 11:50:00,63.57,63.66,63.51,63.63,29595.0,61.2492,61.3359,61.1914,61.307,29595.0
2023-04-28 11:55:00,63.61,63.69,63.58,63.65,31253.0,61.2877,61.3648,61.2588,61.3263,31253.0
2023-04-28 12:00:00,63.65,63.82,63.61,63.8,71721.0,61.3263,61.4901,61.2877,61.4708,71721.0
2023-04-28 12:05:00,63.8,63.9,63.77,63.79,37248.0,61.4708,61.5672,61.4419,61.4612,37248.0
2023-04-28 12:10:00,63.78,63.84,63.73,63.84,22047.0,61.4515,61.5094,61.4034,61.5094,22047.0
2023-04-28 12:15:00,63.83,63.86,63.7,63.75,13120.0,61.4997,61.5286,61.3745,61.4226,13120.0
2023-04-28 12:20:00,63.74,63.81,63.72,63.77,15068.0,61.413,61.4804,61.3937,61.4419,15068.0
2023-04-28 12:25:00,63.78,63.86,63.73,63.86,19111.0,61.4515,61.5286,61.4034,61.5286,19111.0
2023-04-28 12:30:00,63.86,63.93,63.84,63.91,23517.0,61.5286,61.5961,61.5094,61.5768,23517.0
2023-04-28 12:35:00,63.92,63.97,63.89,63.93,22486.0,61.5864,61.6346,61.5575,61.5961,22486.0
2023-04-28 12:40:00,63.93,63.97,63.86,63.91,21022.0,61.5961,61.6346,61.5286,61.5768,21022.0
2023-04-28 12:45:00,63.89,63.97,63.85,63.95,15636.0,61.5575,61.6346,61.519,61.6153,15636.0
2023-04-28 12:50:00,63.97,63.99,63.9,63.91,26413.0,61.6346,61.6539,61.5672,61.5768,26413.0
2023-04-28 12:55:00,63.9,63.9,63.84,63.89,18813.0,61.5672,61.5672,61.5094,61.5575,18813.0
2023-04-28 13:00:00,63.88,63.89,63.81,63.88,13738.0,61.5479,61.5575,61.4804,61.5479,13738.0
2023-04-28 13:05:00,63.89,63.94,63.89,63.92,13237.0,61.5575,61.6057,61.5575,61.5864,13237.0
2023-04-28 13:10:00,63.92,63.95,63.9,63.92,13362.0,61.5864,61.6153,61.5672,61.5864,13362.0
2023-04-28 13:15:00,63.92,63.98,63.9,63.98,20746.0,61.5864,61.6442,61.5672,61.6442,20746.0
2023-04-28 13:20:00,63.98,63.99,63.95,63.98,22141.0,61.6442,61.6539,61.6153,61.6442,22141.0
2023-04-28 13:25:00,63.98,64.03,63.96,64.01,71203.0,61.6442,61.6924,61.625,61.6731,71203.0
2023-04-28 13:30:00,64.02,64.04,63.98,63.99,21072.0,61.6828,61.7021,61.6442,61.6539,21072.0
2023-04-28 13:35:00,63.99,64.0,63.73,63.77,47694.0,61.6539,61.6635,61.4034,61.4419,47694.0
2023-04-28 13:40:00,63.77,63.86,63.72,63.86,30420.0,61.4419,61.5286,61.3937,61.5286,30420.0
2023-04-28 13:45:00,63.87,63.88,63.8,63.88,15387.0,61.5383,61.5479,61.4708,61.5479,15387.0
2023-04-28 13:50:00,63.89,63.89,63.74,63.74,14070.0,61.5575,61.5575,61.413,61.413,14070.0
2023-04-28 13:55:00,63.74,63.74,63.68,63.74,19653.0,61.413,61.413,61.3552,61.413,19653.0
2023-04-28 14:00:00,63.75,63.77,63.6,63.66,20168.0,61.4226,61.4419,61.2781,61.3359,20168.0
2023-04-28 14:05:00,63.65,63.65,63.59,63.63,46472.0,61.3263,61.3263,61.2685,61.307,46472.0
2023-04-28 14:10:00,63.63,63.65,63.54,63.57,34464.0,61.307,61.3263,61.2203,61.2492,34464.0
2023-04-28 14:15:00,63.57,63.62,63.55,63.59,20251.0,61.2492,61.2974,61.2299,61.2685,20251.0
2023-04-28 14:20:00,63.58,63.59,63.52,63.58,16768.0,61.2588,61.2685,61.201,61.2588,16768.0
2023-04-28 14:25:00,63.58,63.6,63.55,63.59,35712.0,61.2588,61.2781,61.2299,61.2685,35712.0
2023-04-28 14:30:00,63.59,63.63,63.57,63.61,36984.0,61.2685,61.307,61.2492,61.2877,36984.0
2023-04-28 14:35:00,63.61,63.64,63.58,63.6,25961.0,61.2877,61.3167,61.2588,61.2781,25961.0
2023-04-28 14:40:00,63.59,63.6,63.48,63.51,22436.0,61.2685,61.2781,61.1625,61.1914,22436.0
2023-04-28 14:45:00,63.5,63.55,63.49,63.53,14529.0,61.1818,61.2299,61.1721,61.2107,14529.0
2023-04-28 14:50:00,63.52,63.61,63.51,63.59,10805.0,61.201,61.2877,61.1914,61.2685,10805.0
2023-04-28 14:55:00,63.58,63.72,63.57,63.7,15303.0,61.2588,61.3937,61.2492,61.3745,15303.0
2023-04-28 15:00:00,63.71,63.87,63.7,63.85,16582.0,61.3841,61.5383,61.3745,61.519,16582.0
2023-04-28 15:05:00,63.84,63.96,63.82,63.95,26461.0,61.5094,61.625,61.4901,61.6153,26461.0
2023-04-28 15:10:00,63.95,64.0,63.91,63.95,54455.0,61.6153,61.6635,61.5768,61.6153,54455.0
2023-04-28 15:15:00,63.94,63.94,63.88,63.93,31554.0,61.6057,61.6057,61.5479,61.5961,31554.0
2023-04-28 15:20:00,63.93,63.93,63.77,63.77,35832.0,61.5961,61.5961,61.4419,61.4419,35832.0
2023-04-28 15:25:00,63.77,63.78,63.68,63.73,35375.0,61.4419,61.4515,61.3552,61.4034,35375.0
2023-04-28 15:30:00,63.73,63.79,63.72,63.74,36525.0,61.4034,61.4612,61.3937,61.413,36525.0
2023-04-28 15:35:00,63.73,63.76,63.71,63.75,56606.0,61.4034,61.4323,61.3841,61.4226,56606.0
2023-04-28 15:40:00,63.74,63.82,63.73,63.82,68183.0,61.413,61.4901,61.4034,61.4901,68183.0
2023-04-28 15:45:00,63.81,63.81,63.69,63.8,69444.0,61.4804,61.4804,61.3648,61.4708,69444.0
2023-04-28 15:50:00,63.8,63.89,63.77,63.83,114895.0,61.4708,61.5575,61.4419,61.4997,114895.0
2023-04-28 15:55:00,63.82,63.86,63.78,63.86,207082.0,61.4901,61.5286,61.4515,61.5286,207082.0
2023-05-01 09:30:00,64.39,65.25,64.37,64.95,367537.0,62.0393,62.8679,62.02,62.5788,367537.0
2023-05-01 09:35:00,64.93,65.2,64.54,64.82,109625.0,62.5596,62.8197,62.1838,62.4536,109625.0
2023-05-01 09:40:00,64.88,65.22,64.84,64.87,92697.0,62.5114,62.839,62.4728,62.5017,92697.0
2023-05-01 09:45:00,64.9,65.2,64.85,65.2,122773.0,62.5307,62.8197,62.4825,62.8197,122773.0
2023-05-01 09:50:00,65.2,65.37,65.1,65.16,51604.0,62.8197,62.9835,62.7234,62.7812,51604.0
2023-05-01 09:55:00,65.21,65.25,65.08,65.12,24986.0,62.8293,62.8679,62.7041,62.7426,24986.0
2023-05-01 10:00:00,65.12,65.23,64.9,65.13,29807.0,62.7426,62.8486,62.5307,62.7523,29807.0
2023-05-01 10:05:00,65.09,65.15,64.92,65.04,43154.0,62.7137,62.7715,62.5499,62.6655,43154.0
2023-05-01 10:10:00,65.07,65.18,65.02,65.17,24559.0,62.6944,62.8004,62.6463,62.7908,24559.0
2023-05-01 10:15:00,65.18,65.44,65.17,65.35,56097.0,62.8004,63.0509,62.7908,62.9642,56097.0
2023-05-01 10:20:00,65.36,65.42,65.25,65.31,35704.0,62.9739,63.0317,62.8679,62.9257,35704.0
2023-05-01 10:25:00,65.3,65.36,65.07,65.14,54853.0,62.9161,62.9739,62.6944,62.7619,54853.0
2023-05-01 10:30:00,65.16,65.41,65.16,65.35,16373.0,62.7812,63.022,62.7812,62.9642,16373.0
2023-05-01 10:35:00,65.37,65.58,65.37,65.52,66706.0,62.9835,63.1858,62.9835,63.128,66706.0
2023-05-01 10:40:00,65.52,65.53,65.31,65.4,36800.0,63.128,63.1377,62.9257,63.0124,36800.0
2023-05-01 10:45:00,65.42,65.46,65.35,65.41,27029.0,63.0317,63.0702,62.9642,63.022,27029.0
2023-05-01 10:50:00,65.4,65.4,65.19,65.22,54503.0,63.0124,63.0124,62.8101,62.839,54503.0
2023-05-01 10:55:00,65.2,65.4,65.2,65.35,81423.0,62.8197,63.0124,62.8197,62.9642,81423.0
2023-05-01 11:00:00,65.36,65.44,65.31,65.34,32079.0,62.9739,63.0509,62.9257,62.9546,32079.0
2023-05-01 11:05:00,65.34,65.42,65.25,65.3,25878.0,62.9546,63.0317,62.8679,62.9161,25878.0
2023-05-01 11:10:00,65.27,65.3,65.16,65.25,21716.0,62.8871,62.9161,62.7812,62.8679,21716.0
2023-05-01 11:15:00,65.26,65.28,65.09,65.2,24155.0,62.8775,62.8968,62.7137,62.8197,24155.0
2023-05-01 11:20:00,65.2,65.36,65.2,65.34,20497.0,62.8197,62.9739,62.8197,62.9546,20497.0
2023-05-01 11:25:00,65.33,65.33,65.24,65.3,20342.0,62.945,62.945,62.8582,62.9161,20342.0
2023-05-01 11:30:00,65.29,65.36,65.25,65.26,12464.0,62.9064,62.9739,62.8679,62.8775,12464.0
2023-05-01 11:35:00,65.26,65.32,65.22,65.25,18240.0,62.8775,62.9353,62.839,62.8679,18240.0
2023-05-01 11:40:00,65.25,65.31,65.23,65.3,26338.0,62.8679,62.9257,62.8486,62.9161,26338.0
2023-05-01 11:45:00,65.29,65.33,65.25,65.26,31081.0,62.9064,62.945,62.8679,62.8775,31081.0
2023-05-01 11:50:00,65.26,65.26,65.16,65.19,23913.0,62.8775,62.8775,62.7812,62.8101,23913.0
2023-05-01 11:55:00,65.19,65.26,65.18,65.23,15966.0,62.8101,62.8775,62.8004,62.8486,15966.0
2023-05-01 12:00:00,65.22,65.27,65.12,65.14,33358.0,62.839,62.8871,62.7426,62.7619,33358.0
2023-05-01 12:05:00,65.13,65.26,65.13,65.24,14549.0,62.7523,62.8775,62.7523,62.8582,14549.0
2023-05-01 12:10:00,65.26,65.29,65.22,65.23,12554.0,62.8775,62.9064,62.839,62.8486,12554.0
2023-05-01 12:15:00,65.2,65.24,65.19,65.21,4610.0,62.8197,62.8582,62.8101,62.8293,4610.0
2023-05-01 12:20:00,65.21,65.23,65.14,65.17,10565.0,62.8293,62.8486,62.7619,62.7908,10565.0
2023-05-01 12:25:00,65.18,65.19,65.13,65.15,4939.0,62.8004,62.8101,62.7523,62.7715,4939.0
2023-05-01 12:30:00,65.16,65.17,65.03,65.09,13689.0,62.7812,62.7908,62.6559,62.7137,13689.0
2023-05-01 12:35:00,65.09,65.09,65.03,65.07,9371.0,62.7137,62.7137,62.6559,62.6944,9371.0
2023-05-01 12:40:00,65.07,65.13,65.05,65.09,18737.0,62.6944,62.7523,62.6752,62.7137,18737.0
2023-05-01 12:45:00,65.09,65.1,65.03,65.03,20397.0,62.7137,62.7234,62.6559,62.6559,20397.0
2023-05-01 12:50:00,65.04,65.06,65.01,65.03,19443.0,62.6655,62.6848,62.6366,62.6559,19443.0
2023-05-01 12:55:00,65.04,65.09,65.03,65.05,7349.0,62.6655,62.7137,62.6559,62.6752,7349.0
2023-05-01 13:00:00,65.07,65.12,65.04,65.11,20802.0,62.6944,62.7426,62.6655,62.733,20802.0
2023-05-01 13:05:00,65.1,65.16,65.0,65.01,21362.0,62.7234,62.7812,62.627,62.6366,21362.0
2023-05-01 13:10:00,65.0,65.03,64.95,65.0,21002.0,62.627,62.6559,62.5788,62.627,21002.0
2023-05-01 13:15:00,65.0,65.02,64.94,64.95,9018.0,62.627,62.6463,62.5692,62.5788,9018.0
2023-05-01 13:20:00,64.95,64.95,64.87,64.92,21765.0,62.5788,62.5788,62.5017,62.5499,21765.0
2023-05-01 13:25:00,64.93,64.93,64.76,64.77,25786.0,62.5596,62.5596,62.3958,62.4054,25786.0
2023-05-01 13:30:00,64.78,64.84,64.76,64.84,18765.0,62.415,62.4728,62.3958,62.4728,18765.0
2023-05-01 13:35:00,64.84,64.89,64.83,64.89,15354.0,62.4728,62.521,62.4632,62.521,15354.0
2023-05-01 13:40:00,64.9,64.93,64.84,64.87,23499.0,62.5307,62.5596,62.4728,62.5017,23499.0
2023-05-01 13:45:00,64.86,64.92,64.86,64.9,20511.0,62.4921,62.5499,62.4921,62.5307,20511.0
2023-05-01 13:50:00,64.89,64.9,64.82,64.84,9475.0,62.521,62.5307,62.4536,62.4728,9475.0
2023-05-01 13:55:00,64.83,64.87,64.8,64.83,11888.0,62.4632,62.5017,62.4343,62.4632,11888.0
2023-05-01 14:00:00,64.84,64.85,64.78,64.78,12997.0,62.4728,62.4825,62.415,62.415,12997.0
2023-05-01 14:05:00,64.78,64.85,64.76,64.77,13775.0,62.415,62.4825,62.3958,62.4054,13775.0
2023-05-01 14:10:00,64.78,64.81,64.69,64.71,34010.0,62.415,62.4439,62.3283,62.3476,34010.0
2023-05-01 14:15:00,64.71,64.78,64.68,64.71,19937.0,62.3476,62.415,62.3187,62.3476,19937.0
2023-05-01 14:20:00,64.72,64.91,64.72,64.84,25401.0,62.3572,62.5403,62.3572,62.4728,25401.0
2023-05-01 14:25:00,64.84,64.87,64.83,64.86,10205.0,62.4728,62.5017,62.4632,62.4921,10205.0
2023-05-01 14:30:00,64.86,64.89,64.84,64.85,24730.0,62.4921,62.521,62.4728,62.4825,24730.0
2023-05-01 14:35:00,64.85,64.92,64.84,64.92,29399.0,62.4825,62.5499,62.4728,62.5499,29399.0
2023-05-01 14:40:00,64.92,64.95,64.88,64.92,41008.0,62.5499,62.5788,62.5114,62.5499,41008.0
2023-05-01 14:45:00,64.92,64.96,64.89,64.89,27717.0,62.5499,62.5885,62.521,62.521,27717.0
2023-05-01 14:50:00,64.88,64.91,64.83,64.83,23082.0,62.5114,62.5403,62.4632,62.4632,23082.0
2023-05-01 14:55:00,64.83,64.83,64.73,64.77,32925.0,62.4632,62.4632,62.3669,62.4054,32925.0
2023-05-01 15:00:00,64.78,64.79,64.64,64.65,59379.0,62.415,62.4247,62.2801,62.2898,59379.0
2023-05-01 15:05:00,64.65,64.71,64.55,64.66,61011.0,62.2898,62.3476,62.1934,62.2994,61011.0
2023-05-01 15:10:00,64.66,64.69,64.58,64.6,12865.0,62.2994,62.3283,62.2223,62.2416,12865.0
2023-05-01 15:15:00,64.6,64.6,64.53,64.6,22028.0,62.2416,62.2416,62.1742,62.2416,22028.0
2023-05-01 15:20:00,64.59,64.62,64.56,64.57,16648.0,62.232,62.2609,62.2031,62.2127,16648.0
2023-05-01 15:25:00,64.58,64.58,64.48,64.49,23826.0,62.2223,62.2223,62.126,62.1356,23826.0
2023-05-01 15:30:00,64.5,64.51,64.35,64.45,57745.0,62.1453,62.1549,62.0007,62.0971,57745.0
2023-05-01 15:35:00,64.45,64.45,64.35,64.36,60413.0,62.0971,62.0971,62.0007,62.0104,60413.0
2023-05-01 15:40:00,64.36,64.54,64.27,64.53,70027.0,62.0104,62.1838,61.9237,62.1742,70027.0
2023-05-01 15:45:00,64.54,64.82,64.52,64.8,133808.0,62.1838,62.4536,62.1645,62.4343,133808.0
2023-05-01 15:50:00,64.81,64.89,64.76,64.8,146920.0,62.4439,62.521,62.3958,62.4343,146920.0
2023-05-01 15:55:00,64.8,64.96,64.79,64.86,309971.0,62.4343,62.5885,62.4247,62.4921,309971.0
2023-05-02 09:30:00,64.4,64.48,63.94,63.95,107343.0,62.0489,62.126,61.6057,61.6153,107343.0
2023-05-02 09:35:00,63.98,64.11,63.89,64.11,32408.0,61.6442,61.7695,61.5575,61.7695,32408.0
2023-05-02 09:40:00,64.09,64.21,63.93,64.13,69356.0,61.7502,61.8658,61.5961,61.7888,69356.0
2023-05-02 09:45:00,64.17,64.27,63.97,64.04,104594.0,61.8273,61.9237,61.6346,61.7021,104594.0
2023-05-02 09:50:00,64.01,64.2,63.85,63.89,85058.0,61.6731,61.8562,61.519,61.5575,85058.0
2023-05-02 09:55:00,63.88,64.2,63.85,63.89,48829.0,61.5479,61.8562,61.519,61.5575,48829.0
2023-05-02 10:00:00,63.89,63.9,63.58,63.78,74577.0,61.5575,61.5672,61.2588,61.4515,74577.0
2023-05-02 10:05:00,63.78,63.92,63.68,63.7,43286.0,61.4515,61.5864,61.3552,61.3745,43286.0
2023-05-02 10:10:00,63.71,63.99,63.71,63.97,19503.0,61.3841,61.6539,61.3841,61.6346,19503.0
2023-05-02 10:15:00,63.98,64.01,63.87,63.96,35482.0,61.6442,61.6731,61.5383,61.625,35482.0
2023-05-02 10:20:00,63.93,63.93,63.66,63.66,70811.0,61.5961,61.5961,61.3359,61.3359,70811.0
2023-05-02 10:25:00,63.67,63.82,63.62,63.82,27044.0,61.3456,61.4901,61.2974,61.4901,27044.0
2023-05-02 10:30:00,63.82,63.82,63.35,63.37,134965.0,61.4901,61.4901,61.0372,61.0565,134965.0
2023-05-02 10:35:00,63.35,63.4,63.27,63.29,39312.0,61.0372,61.0854,60.9602,60.9794,39312.0
2023-05-02 10:40:00,63.3,63.47,63.28,63.42,38890.0,60.9891,61.1529,60.9698,61.1047,38890.0
2023-05-02 10:45:00,63.43,63.5,63.37,63.42,20223.0,61.1143,61.1818,61.0565,61.1047,20223.0
2023-05-02 10:50:00,63.43,63.48,63.35,63.47,23503.0,61.1143,61.1625,61.0372,61.1529,23503.0
2023-05-02 10:55:00,63.48,63.54,63.45,63.48,21306.0,61.1625,61.2203,61.1336,61.1625,21306.0
2023-05-02 11:00:00,63.47,63.47,63.32,63.42,23545.0,61.1529,61.1529,61.0083,61.1047,23545.0
2023-05-02 11:05:00,63.41,63.43,63.29,63.34,64912.0,61.0951,61.1143,60.9794,61.0276,64912.0
2023-05-02 11:10:00,63.3,63.33,63.16,63.25,71664.0,60.9891,61.018,60.8542,60.9409,71664.0
2023-05-02 11:15:00,63.25,63.35,63.21,63.24,60305.0,60.9409,61.0372,60.9024,60.9313,60305.0
2023-05-02 11:20:00,63.24,63.31,63.15,63.26,64845.0,60.9313,60.9987,60.8445,60.9505,64845.0
2023-05-02 11:25:00,63.29,63.29,63.09,63.16,48216.0,60.9794,60.9794,60.7867,60.8542,48216.0
2023-05-02 11:30:00,63.16,63.21,63.08,63.13,21521.0,60.8542,60.9024,60.7771,60.8253,21521.0
2023-05-02 11:35:00,63.14,63.15,63.06,63.09,19899.0,60.8349,60.8445,60.7578,60.7867,19899.0
2023-05-02 11:40:00,63.1,63.35,63.09,63.34,58856.0,60.7964,61.0372,60.7867,61.0276,58856.0
2023-05-02 11:45:00,63.37,63.6,63.37,63.55,65505.0,61.0565,61.2781,61.0565,61.2299,65505.0
2023-05-02 11:50:00,63.55,63.56,63.39,63.49,12243.0,61.2299,61.2396,61.0758,61.1721,12243.0
2023-05-02 11:55:00,63.49,63.56,63.46,63.52,11525.0,61.1721,61.2396,61.1432,61.201,11525.0
2023-05-02 12:00:00,63.52,63.57,63.4,63.47,10773.0,61.201,61.2492,61.0854,61.1529,10773.0
2023-05-02 12:05:00,63.48,63.51,63.44,63.44,17400.0,61.1625,61.1914,61.124,61.124,17400.0
2023-05-02 12:10:00,63.44,63.46,63.4,63.46,13691.0,61.124,61.1432,61.0854,61.1432,13691.0
2023-05-02 12:15:00,63.46,63.46,63.35,63.41,9231.0,61.1432,61.1432,61.0372,61.0951,9231.0
2023-05-02 12:20:00,63.4,63.43,63.37,63.41,11617.0,61.0854,61.1143,61.0565,61.0951,11617.0
2023-05-02 12:25:00,63.41,63.47,63.38,63.43,18372.0,61.0951,61.1529,61.0661,61.1143,18372.0
2023-05-02 12:30:00,63.43,63.55,63.42,63.51,16231.0,61.1143,61.2299,61.1047,61.1914,16231.0
2023-05-02 12:35:00,63.51,63.63,63.51,63.6,11083.0,61.1914,61.307,61.1914,61.2781,11083.0
2023-05-02 12:40:00,63.59,63.64,63.56,63.59,11433.0,61.2685,61.3167,61.2396,61.2685,11433.0
2023-05-02 12:45:00,63.6,63.63,63.59,63.63,9578.0,61.2781,61.307,61.2685,61.307,9578.0
2023-05-02 12:50:00,63.61,63.69,63.61,63.68,10173.0,61.2877,61.3648,61.2877,61.3552,10173.0
2023-05-02 12:55:00,63.7,63.7,63.6,63.64,17372.0,61.3745,61.3745,61.2781,61.3167,17372.0
2023-05-02 13:00:00,63.64,63.73,63.64,63.71,9815.0,61.3167,61.4034,61.3167,61.3841,9815.0
2023-05-02 13:05:00,63.72,63.74,63.68,63.68,13205.0,61.3937,61.413,61.3552,61.3552,13205.0
2023-05-02 13:10:00,63.67,63.71,63.59,63.62,14179.0,61.3456,61.3841,61.2685,61.2974,14179.0
2023-05-02 13:15:00,63.61,63.64,63.56,63.59,14203.0,61.2877,61.3167,61.2396,61.2685,14203.0
2023-05-02 13:20:00,63.58,63.59,63.52,63.57,10805.0,61.2588,61.2685,61.201,61.2492,10805.0
2023-05-02 13:25:00,63.57,63.67,63.57,63.66,14370.0,61.2492,61.3456,61.2492,61.3359,14370.0
2023-05-02 13:30:00,63.65,63.69,63.6,63.64,14631.0,61.3263,61.3648,61.2781,61.3167,14631.0
2023-05-02 13:35:00,63.64,63.73,63.64,63.72,16549.0,61.3167,61.4034,61.3167,61.3937,16549.0
2023-05-02 13:40:00,63.73,63.8,63.72,63.79,11710.0,61.4034,61.4708,61.3937,61.4612,11710.0
2023-05-02 13:45:00,63.8,63.8,63.72,63.74,10808.0,61.4708,61.4708,61.3937,61.413,10808.0
2023-05-02 13:50:00,63.74,63.84,63.72,63.78,17863.0,61.413,61.5094,61.3937,61.4515,17863.0
2023-05-02 13:55:00,63.78,63.78,63.71,63.77,15116.0,61.4515,61.4515,61.3841,61.4419,15116.0
2023-05-02 14:00:00,63.76,63.77,63.63,63.64,12786.0,61.4323,61.4419,61.307,61.3167,12786.0
2023-05-02 14:05:00,63.66,63.72,63.63,63.7,22627.0,61.3359,61.3937,61.307,61.3745,22627.0
2023-05-02 14:10:00,63.71,63.71,63.58,63.61,13678.0,61.3841,61.3841,61.2588,61.2877,13678.0
2023-05-02 14:15:00,63.62,63.7,63.62,63.69,10465.0,61.2974,61.3745,61.2974,61.3648,10465.0
2023-05-02 14:20:00,63.7,63.7,63.65,63.67,13060.0,61.3745,61.3745,61.3263,61.3456,13060.0
2023-05-02 14:25:00,63.66,63.73,63.66,63.72,10241.0,61.3359,61.4034,61.3359,61.3937,10241.0
2023-05-02 14:30:00,63.73,63.76,63.68,63.69,9487.0,61.4034,61.4323,61.3552,61.3648,9487.0
2023-05-02 14:35:00,63.7,63.85,63.7,63.85,23501.0,61.3745,61.519,61.3745,61.519,23501.0
2023-05-02 14:40:00,63.84,63.84,63.74,63.75,15502.0,61.5094,61.5094,61.413,61.4226,15502.0
2023-05-02 14:45:00,63.77,63.87,63.77,63.85,14817.0,61.4419,61.5383,61.4419,61.519,14817.0
2023-05-02 14:50:00,63.85,63.89,63.83,63.84,13548.0,61.519,61.5575,61.4997,61.5094,13548.0
2023-05-02 14:55:00,63.84,63.87,63.82,63.85,14818.0,61.5094,61.5383,61.4901,61.519,14818.0
2023-05-02 15:00:00,63.85,63.89,63.8,63.82,16842.0,61.519,61.5575,61.4708,61.4901,16842.0
2023-05-02 15:05:00,63.83,63.9,63.82,63.88,27816.0,61.4997,61.5672,61.4901,61.5479,27816.0
2023-05-02 15:10:00,63.89,63.95,63.85,63.88,24838.0,61.5575,61.6153,61.519,61.5479,24838.0
2023-05-02 15:15:00,63.88,63.89,63.74,63.76,32849.0,61.5479,61.5575,61.413,61.4323,32849.0
2023-05-02 15:20:00,63.78,63.79,63.74,63.77,22747.0,61.4515,61.4612,61.413,61.4419,22747.0
2023-05-02 15:25:00,63.79,63.81,63.74,63.76,25487.0,61.4612,61.4804,61.413,61.4323,25487.0
2023-05-02 15:30:00,63.75,63.75,63.59,63.6,32154.0,61.4226,61.4226,61.2685,61.2781,32154.0
2023-05-02 15:35:00,63.59,63.61,63.51,63.56,39029.0,61.2685,61.2877,61.1914,61.2396,39029.0
2023-05-02 15:40:00,63.56,63.56,63.45,63.49,50578.0,61.2396,61.2396,61.1336,61.1721,50578.0
2023-05-02 15:45:00,63.5,63.57,63.46,63.56,46426.0,61.1818,61.2492,61.1432,61.2396,46426.0
2023-05-02 15:50:00,63.55,63.66,63.5,63.62,74727.0,61.2299,61.3359,61.1818,61.2974,74727.0
2023-05-02 15:55:00,63.62,63.67,63.54,63.63,186759.0,61.2974,61.3456,61.2203,61.307,186759.0
2023-05-03 09:30:00,63.2,63.23,62.19,62.46,155576.0,60.8927,60.9216,59.9196,60.1797,155576.0
2023-05-03 09:35:00,62.46,62.53,61.65,61.75,104840.0,60.1797,60.2472,59.3993,59.4957,104840.0
2023-05-03 09:40:00,61.75,62.0,61.24,61.27,119854.0,59.4957,59.7365,59.0043,59.0332,119854.0
2023-05-03 09:45:00,61.3,62.1,61.27,62.08,75605.0,59.0621,59.8329,59.0332,59.8136,75605.0
2023-05-03 09:50:00,62.1,62.29,62.1,62.25,32567.0,59.8329,60.0159,59.8329,59.9774,32567.0
2023-05-03 09:55:00,62.24,62.39,62.2,62.22,32714.0,59.9678,60.1123,59.9292,59.9485,32714.0
2023-05-03 10:00:00,62.24,62.38,62.0,62.11,33649.0,59.9678,60.1027,59.7365,59.8425,33649.0
2023-05-03 10:05:00,62.15,62.26,62.02,62.16,39377.0,59.8811,59.987,59.7558,59.8907,39377.0
2023-05-03 10:10:00,62.18,62.33,62.01,62.04,27234.0,59.91,60.0545,59.7462,59.7751,27234.0
2023-05-03 10:15:00,62.05,62.22,61.93,62.0,39389.0,59.7847,59.9485,59.6691,59.7365,39389.0
2023-05-03 10:20:00,61.98,62.13,61.87,62.09,22662.0,59.7173,59.8618,59.6113,59.8232,22662.0
2023-05-03 10:25:00,62.06,62.15,62.01,62.08,21943.0,59.7943,59.8811,59.7462,59.8136,21943.0
2023-05-03 10:30:00,62.1,62.36,62.07,62.36,24320.0,59.8329,60.0834,59.804,60.0834,24320.0
2023-05-03 10:35:00,62.37,62.58,62.35,62.4,48019.0,60.093,60.2954,60.0737,60.1219,48019.0
2023-05-03 10:40:00,62.4,62.49,62.36,62.45,19136.0,60.1219,60.2086,60.0834,60.1701,19136.0
2023-05-03 10:45:00,62.44,62.59,62.38,62.59,23785.0,60.1605,60.305,60.1027,60.305,23785.0
2023-05-03 10:50:00,62.59,62.76,62.59,62.72,21303.0,60.305,60.4688,60.305,60.4302,21303.0
2023-05-03 10:55:00,62.75,62.9,62.68,62.85,36518.0,60.4591,60.6037,60.3917,60.5555,36518.0
2023-05-03 11:00:00,62.83,62.86,62.74,62.83,25885.0,60.5362,60.5651,60.4495,60.5362,25885.0
2023-05-03 11:05:00,62.83,62.92,62.75,62.86,13058.0,60.5362,60.6229,60.4591,60.5651,13058.0
2023-05-03 11:10:00,62.86,62.89,62.82,62.85,8282.0,60.5651,60.594,60.5266,60.5555,8282.0
2023-05-03 11:15:00,62.83,62.83,62.62,62.62,14775.0,60.5362,60.5362,60.3339,60.3339,14775.0
2023-05-03 11:20:00,62.64,62.68,62.59,62.66,13864.0,60.3532,60.3917,60.305,60.3724,13864.0
2023-05-03 11:25:00,62.65,62.66,62.52,62.59,19664.0,60.3628,60.3724,60.2375,60.305,19664.0
2023-05-03 11:30:00,62.55,62.58,62.46,62.46,24257.0,60.2664,60.2954,60.1797,60.1797,24257.0
2023-05-03 11:35:00,62.46,62.62,62.45,62.61,80724.0,60.1797,60.3339,60.1701,60.3243,80724.0
2023-05-03 11:40:00,62.6,62.64,62.45,62.48,20588.0,60.3146,60.3532,60.1701,60.199,20588.0
2023-05-03 11:45:00,62.46,62.48,62.29,62.3,15818.0,60.1797,60.199,60.0159,60.0256,15818.0
2023-05-03 11:50:00,62.32,62.35,62.25,62.31,17711.0,60.0448,60.0737,59.9774,60.0352,17711.0
2023-05-03 11:55:00,62.34,62.5,62.32,62.46,46140.0,60.0641,60.2183,60.0448,60.1797,46140.0
2023-05-03 12:00:00,62.48,62.48,62.39,62.45,10841.0,60.199,60.199,60.1123,60.1701,10841.0
2023-05-03 12:05:00,62.41,62.44,62.37,62.4,7021.0,60.1316,60.1605,60.093,60.1219,7021.0
2023-05-03 12:10:00,62.39,62.42,62.36,62.4,13851.0,60.1123,60.1412,60.0834,60.1219,13851.0
2023-05-03 12:15:00,62.37,62.39,62.28,62.29,8873.0,60.093,60.1123,60.0063,60.0159,8873.0
2023-05-03 12:20:00,62.29,62.37,62.29,62.35,7410.0,60.0159,60.093,60.0159,60.0737,7410.0
2023-05-03 12:25:00,62.36,62.4,62.22,62.32,10329.0,60.0834,60.1219,59.9485,60.0448,10329.0
2023-05-03 12:30:00,62.3,62.3,62.11,62.13,9813.0,60.0256,60.0256,59.8425,59.8618,9813.0
2023-05-03 12:35:00,62.14,62.19,62.1,62.12,17261.0,59.8714,59.9196,59.8329,59.8521,17261.0
2023-05-03 12:40:00,62.13,62.19,62.11,62.16,12509.0,59.8618,59.9196,59.8425,59.8907,12509.0
2023-05-03 12:45:00,62.17,62.19,62.06,62.08,17356.0,59.9003,59.9196,59.7943,59.8136,17356.0
2023-05-03 12:50:00,62.08,62.15,62.05,62.1,10835.0,59.8136,59.8811,59.7847,59.8329,10835.0
2023-05-03 12:55:00,62.09,62.22,62.09,62.22,6244.0,59.8232,59.9485,59.8232,59.9485,6244.0
2023-05-03 13:00:00,62.23,62.4,62.23,62.33,14897.0,59.9581,60.1219,59.9581,60.0545,14897.0
2023-05-03 13:05:00,62.34,62.47,62.34,62.47,8592.0,60.0641,60.1894,60.0641,60.1894,8592.0
2023-05-03 13:10:00,62.46,62.5,62.33,62.33,14408.0,60.1797,60.2183,60.0545,60.0545,14408.0
2023-05-03 13:15:00,62.33,62.35,62.23,62.25,16078.0,60.0545,60.0737,59.9581,59.9774,16078.0
2023-05-03 13:20:00,62.24,62.36,62.24,62.26,11384.0,59.9678,60.0834,59.9678,59.987,11384.0
2023-05-03 13:25:00,62.25,62.36,62.25,62.36,9273.0,59.9774,60.0834,59.9774,60.0834,9273.0
2023-05-03 13:30:00,62.36,62.39,62.29,62.31,8638.0,60.0834,60.1123,60.0159,60.0352,8638.0
2023-05-03 13:35:00,62.32,62.36,62.29,62.29,8498.0,60.0448,60.0834,60.0159,60.0159,8498.0
2023-05-03 13:40:00,62.32,62.33,62.25,62.31,18154.0,60.0448,60.0545,59.9774,60.0352,18154.0
2023-05-03 13:45:00,62.33,62.33,62.27,62.3,22222.0,60.0545,60.0545,59.9967,60.0256,22222.0
2023-05-03 13:50:00,62.3,62.31,62.15,62.21,54922.0,60.0256,60.0352,59.8811,59.9389,54922.0
2023-05-03 13:55:00,62.24,62.27,62.11,62.15,24881.0,59.9678,59.9967,59.8425,59.8811,24881.0
2023-05-03 14:00:00,62.13,62.33,62.01,62.13,55547.0,59.8618,60.0545,59.7462,59.8618,55547.0
2023-05-03 14:05:00,62.11,62.23,62.03,62.15,20508.0,59.8425,59.9581,59.7654,59.8811,20508.0
2023-05-03 14:10:00,62.15,62.2,62.02,62.2,21675.0,59.8811,59.9292,59.7558,59.9292,21675.0
2023-05-03 14:15:00,62.2,62.21,62.1,62.1,22031.0,59.9292,59.9389,59.8329,59.8329,22031.0
2023-05-03 14:20:00,62.11,62.24,62.09,62.19,24394.0,59.8425,59.9678,59.8232,59.9196,24394.0
2023-05-03 14:25:00,62.18,62.25,62.06,62.08,34678.0,59.91,59.9774,59.7943,59.8136,34678.0
2023-05-03 14:30:00,62.06,62.09,61.93,61.95,38285.0,59.7943,59.8232,59.6691,59.6884,38285.0
2023-05-03 14:35:00,61.94,62.23,61.85,62.18,28696.0,59.6787,59.9581,59.592,59.91,28696.0
2023-05-03 14:40:00,62.18,62.27,61.92,61.98,43834.0,59.91,59.9967,59.6594,59.7173,43834.0
2023-05-03 14:45:00,61.99,62.12,61.95,61.97,19997.0,59.7269,59.8521,59.6884,59.7076,19997.0
2023-05-03 14:50:00,61.95,62.0,61.75,61.94,25797.0,59.6884,59.7365,59.4957,59.6787,25797.0
2023-05-03 14:55:00,61.93,62.1,61.89,62.03,49597.0,59.6691,59.8329,59.6305,59.7654,49597.0
2023-05-03 15:00:00,62.03,62.09,61.92,62.07,19963.0,59.7654,59.8232,59.6594,59.804,19963.0
2023-05-03 15:05:00,62.06,62.23,61.9,62.0,24985.0,59.7943,59.9581,59.6402,59.7365,24985.0
2023-05-03 15:10:00,61.96,61.96,61.76,61.79,18869.0,59.698,59.698,59.5053,59.5342,18869.0
2023-05-03 15:15:00,61.77,61.96,61.72,61.88,41681.0,59.5149,59.698,59.4667,59.6209,41681.0
2023-05-03 15:20:00,61.86,62.04,61.72,61.97,40106.0,59.6016,59.7751,59.4667,59.7076,40106.0
2023-05-03 15:25:00,61.98,62.03,61.67,61.67,33992.0,59.7173,59.7654,59.4186,59.4186,33992.0
2023-05-03 15:30:00,61.65,61.73,61.55,61.63,56483.0,59.3993,59.4764,59.303,59.38,56483.0
2023-05-03 15:35:00,61.63,61.66,61.56,61.56,61003.0,59.38,59.4089,59.3126,59.3126,61003.0
2023-05-03 15:40:00,61.56,61.58,61.46,61.53,49215.0,59.3126,59.3319,59.2162,59.2837,49215.0
2023-05-03 15:45:00,61.51,61.58,61.42,61.42,54387.0,59.2644,59.3319,59.1777,59.1777,54387.0
2023-05-03 15:50:00,61.4,61.46,61.27,61.4,126315.0,59.1584,59.2162,59.0332,59.1584,126315.0
2023-05-03 15:55:00,61.38,61.45,61.27,61.43,199519.0,59.1392,59.2066,59.0332,59.1873,199519.0
2023-05-04 09:30:00,61.47,61.88,61.39,61.77,57032.0,59.2259,59.6209,59.1488,59.5149,57032.0
2023-05-04 09:35:00,61.73,61.8,61.28,61.39,22044.0,59.4764,59.5438,59.0428,59.1488,22044.0
2023-05-04 09:40:00,61.38,61.39,61.01,61.14,26872.0,59.1392,59.1488,58.7827,58.9079,26872.0
2023-05-04 09:45:00,61.14,61.16,60.81,60.88,56132.0,58.9079,58.9272,58.59,58.6574,56132.0
2023-05-04 09:50:00,60.88,61.15,60.88,61.14,34100.0,58.6574,58.9176,58.6574,58.9079,34100.0
2023-05-04 09:55:00,61.14,61.6,61.14,61.44,35516.0,58.9079,59.3511,58.9079,59.197,35516.0
2023-05-04 10:00:00,61.44,61.5,61.27,61.31,91807.0,59.197,59.2548,59.0332,59.0717,91807.0
2023-05-04 10:05:00,61.34,61.55,61.34,61.51,12010.0,59.1006,59.303,59.1006,59.2644,12010.0
2023-05-04 10:10:00,61.5,61.74,61.5,61.72,22875.0,59.2548,59.486,59.2548,59.4667,22875.0
2023-05-04 10:15:00,61.73,61.88,61.54,61.67,24730.0,59.4764,59.6209,59.2933,59.4186,24730.0
2023-05-04 10:20:00,61.62,61.62,61.49,61.56,28529.0,59.3704,59.3704,59.2451,59.3126,28529.0
2023-05-04 10:25:00,61.57,61.78,61.57,61.67,15014.0,59.3222,59.5246,59.3222,59.4186,15014.0
2023-05-04 10:30:00,61.67,61.84,61.66,61.77,37580.0,59.4186,59.5824,59.4089,59.5149,37580.0
2023-05-04 10:35:00,61.76,61.78,61.45,61.5,51181.0,59.5053,59.5246,59.2066,59.2548,51181.0
2023-05-04 10:40:00,61.49,61.64,61.43,61.47,157949.0,59.2451,59.3897,59.1873,59.2259,157949.0
2023-05-04 10:45:00,61.49,61.74,61.47,61.66,40946.0,59.2451,59.486,59.2259,59.4089,40946.0
2023-05-04 10:50:00,61.64,61.73,61.49,61.73,11537.0,59.3897,59.4764,59.2451,59.4764,11537.0
2023-05-04 10:55:00,61.73,61.78,61.55,61.59,24152.0,59.4764,59.5246,59.303,59.3415,24152.0
2023-05-04 11:00:00,61.61,61.65,61.56,61.6,14879.0,59.3608,59.3993,59.3126,59.3511,14879.0
2023-05-04 11:05:00,61.59,61.82,61.57,61.77,33251.0,59.3415,59.5631,59.3222,59.5149,33251.0
2023-05-04 11:10:00,61.77,61.82,61.66,61.76,16763.0,59.5149,59.5631,59.4089,59.5053,16763.0
2023-05-04 11:15:00,61.77,61.84,61.62,61.66,13374.0,59.5149,59.5824,59.3704,59.4089,13374.0
2023-05-04 11:20:00,61.67,61.68,61.54,61.6,53583.0,59.4186,59.4282,59.2933,59.3511,53583.0
2023-05-04 11:25:00,61.6,61.7,61.53,61.55,31673.0,59.3511,59.4475,59.2837,59.303,31673.0
2023-05-04 11:30:00,61.56,61.62,61.38,61.42,16303.0,59.3126,59.3704,59.1392,59.1777,16303.0
2023-05-04 11:35:00,61.37,61.6,61.31,61.6,35363.0,59.1295,59.3511,59.0717,59.3511,35363.0
2023-05-04 11:40:00,61.59,61.62,61.49,61.52,13236.0,59.3415,59.3704,59.2451,59.2741,13236.0
2023-05-04 11:45:00,61.51,61.57,61.49,61.52,7965.0,59.2644,59.3222,59.2451,59.2741,7965.0
2023-05-04 11:50:00,61.5,61.65,61.47,61.51,26938.0,59.2548,59.3993,59.2259,59.2644,26938.0
2023-05-04 11:55:00,61.5,61.56,61.49,61.5,17965.0,59.2548,59.3126,59.2451,59.2548,17965.0
2023-05-04 12:00:00,61.51,61.56,61.5,61.54,6072.0,59.2644,59.3126,59.2548,59.2933,6072.0
2023-05-04 12:05:00,61.52,61.54,61.49,61.52,5893.0,59.2741,59.2933,59.2451,59.2741,5893.0
2023-05-04 12:10:00,61.5,61.53,61.49,61.5,27445.0,59.2548,59.2837,59.2451,59.2548,27445.0
2023-05-04 12:15:00,61.49,61.55,61.41,61.44,52596.0,59.2451,59.303,59.1681,59.197,52596.0
2023-05-04 12:20:00,61.46,61.64,61.46,61.64,22295.0,59.2162,59.3897,59.2162,59.3897,22295.0
2023-05-04 12:25:00,61.61,61.61,61.47,61.59,10063.0,59.3608,59.3608,59.2259,59.3415,10063.0
2023-05-04 12:30:00,61.58,61.62,61.51,61.52,7787.0,59.3319,59.3704,59.2644,59.2741,7787.0
2023-05-04 12:35:00,61.51,61.59,61.48,61.58,4922.0,59.2644,59.3415,59.2355,59.3319,4922.0
2023-05-04 12:40:00,61.59,61.62,61.58,61.6,3539.0,59.3415,59.3704,59.3319,59.3511,3539.0
2023-05-04 12:45:00,61.59,61.67,61.59,61.6,9026.0,59.3415,59.4186,59.3415,59.3511,9026.0
2023-05-04 12:50:00,61.59,61.62,61.55,61.61,7540.0,59.3415,59.3704,59.303,59.3608,7540.0
2023-05-04 12:55:00,61.61,61.72,61.61,61.7,6907.0,59.3608,59.4667,59.3608,59.4475,6907.0
2023-05-04 13:00:00,61.74,61.74,61.68,61.68,6097.0,59.486,59.486,59.4282,59.4282,6097.0
2023-05-04 13:05:00,61.68,61.73,61.66,61.71,7636.0,59.4282,59.4764,59.4089,59.4571,7636.0
2023-05-04 13:10:00,61.7,61.76,61.69,61.74,12689.0,59.4475,59.5053,59.4378,59.486,12689.0
2023-05-04 13:15:00,61.75,61.91,61.71,61.87,11123.0,59.4957,59.6498,59.4571,59.6113,11123.0
2023-05-04 13:20:00,61.86,61.96,61.83,61.96,5171.0,59.6016,59.698,59.5727,59.698,5171.0
2023-05-04 13:25:00,61.98,62.09,61.98,62.08,18051.0,59.7173,59.8232,59.7173,59.8136,18051.0
2023-05-04 13:30:00,62.08,62.1,62.02,62.04,8224.0,59.8136,59.8329,59.7558,59.7751,8224.0
2023-05-04 13:35:00,62.03,62.03,61.9,61.94,13857.0,59.7654,59.7654,59.6402,59.6787,13857.0
2023-05-04 13:40:00,61.93,61.94,61.79,61.79,10102.0,59.6691,59.6787,59.5342,59.5342,10102.0
2023-05-04 13:45:00,61.8,61.82,61.72,61.77,15474.0,59.5438,59.5631,59.4667,59.5149,15474.0
2023-05-04 13:50:00,61.76,61.78,61.71,61.73,9670.0,59.5053,59.5246,59.4571,59.4764,9670.0
2023-05-04 13:55:00,61.72,61.77,61.67,61.73,8303.0,59.4667,59.5149,59.4186,59.4764,8303.0
2023-05-04 14:00:00,61.75,61.75,61.64,61.65,12070.0,59.4957,59.4957,59.3897,59.3993,12070.0
2023-05-04 14:05:00,61.66,61.74,61.64,61.68,10891.0,59.4089,59.486,59.3897,59.4282,10891.0
2023-05-04 14:10:00,61.68,61.73,61.68,61.71,7158.0,59.4282,59.4764,59.4282,59.4571,7158.0
2023-05-04 14:15:00,61.68,61.7,61.63,61.67,13094.0,59.4282,59.4475,59.38,59.4186,13094.0
2023-05-04 14:20:00,61.67,61.71,61.64,61.68,14311.0,59.4186,59.4571,59.3897,59.4282,14311.0
2023-05-04 14:25:00,61.68,61.68,61.64,61.65,24782.0,59.4282,59.4282,59.3897,59.3993,24782.0
2023-05-04 14:30:00,61.65,61.68,61.64,61.68,34250.0,59.3993,59.4282,59.3897,59.4282,34250.0
2023-05-04 14:35:00,61.68,61.73,61.64,61.66,9831.0,59.4282,59.4764,59.3897,59.4089,9831.0
2023-05-04 14:40:00,61.65,61.68,61.65,61.66,10537.0,59.3993,59.4282,59.3993,59.4089,10537.0
2023-05-04 14:45:00,61.66,61.72,61.64,61.68,11337.0,59.4089,59.4667,59.3897,59.4282,11337.0
2023-05-04 14:50:00,61.68,61.73,61.64,61.7,11999.0,59.4282,59.4764,59.3897,59.4475,11999.0
2023-05-04 14:55:00,61.71,61.79,61.68,61.78,12716.0,59.4571,59.5342,59.4282,59.5246,12716.0
2023-05-04 15:00:00,61.79,61.9,61.79,61.86,16182.0,59.5342,59.6402,59.5342,59.6016,16182.0
2023-05-04 15:05:00,61.85,61.91,61.83,61.88,9993.0,59.592,59.6498,59.5727,59.6209,9993.0
2023-05-04 15:10:00,61.86,61.86,61.69,61.73,14637.0,59.6016,59.6016,59.4378,59.4764,14637.0
2023-05-04 15:15:00,61.72,61.73,61.65,61.66,15925.0,59.4667,59.4764,59.3993,59.4089,15925.0
2023-05-04 15:20:00,61.65,61.7,61.64,61.69,32701.0,59.3993,59.4475,59.3897,59.4378,32701.0
2023-05-04 15:25:00,61.69,61.77,61.69,61.76,16141.0,59.4378,59.5149,59.4378,59.5053,16141.0
2023-05-04 15:30:00,61.75,61.85,61.7,61.79,72690.0,59.4957,59.592,59.4475,59.5342,72690.0
2023-05-04 15:35:00,61.79,61.91,61.77,61.81,30923.0,59.5342,59.6498,59.5149,59.5535,30923.0
2023-05-04 15:40:00,61.81,61.84,61.73,61.77,34216.0,59.5535,59.5824,59.4764,59.5149,34216.0
2023-05-04 15:45:00,61.77,61.84,61.7,61.84,32525.0,59.5149,59.5824,59.4475,59.5824,32525.0
2023-05-04 15:50:00,61.84,61.89,61.78,61.84,99817.0,59.5824,59.6305,59.5246,59.5824,99817.0
2023-05-04 15:55:00,61.84,61.91,61.69,61.7,252703.0,59.5824,59.6498,59.4378,59.4475,252703.0
2023-05-05 09:30:00,62.22,62.37,61.73,61.77,61901.0,59.9485,60.093,59.4764,59.5149,61901.0
2023-05-05 09:35:00,61.77,61.77,61.33,61.49,34934.0,59.5149,59.5149,59.091,59.2451,34934.0
2023-05-05 09:40:00,61.5,61.8,61.47,61.71,48748.0,59.2548,59.5438,59.2259,59.4571,48748.0
2023-05-05 09:45:00,61.73,61.86,61.69,61.84,18776.0,59.4764,59.6016,59.4378,59.5824,18776.0
2023-05-05 09:50:00,61.83,61.88,61.6,61.64,20298.0,59.5727,59.6209,59.3511,59.3897,20298.0
2023-05-05 09:55:00,61.62,62.02,61.61,61.98,26681.0,59.3704,59.7558,59.3608,59.7173,26681.0
2023-05-05 10:00:00,61.99,62.05,61.87,61.98,70667.0,59.7269,59.7847,59.6113,59.7173,70667.0
2023-05-05 10:05:00,61.97,62.02,61.83,61.95,18808.0,59.7076,59.7558,59.5727,59.6884,18808.0
2023-05-05 10:10:00,61.92,62.04,61.9,62.03,31731.0,59.6594,59.7751,59.6402,59.7654,31731.0
2023-05-05 10:15:00,62.03,62.26,61.99,62.25,42587.0,59.7654,59.987,59.7269,59.9774,42587.0
2023-05-05 10:20:00,62.26,62.48,62.24,62.48,180538.0,59.987,60.199,59.9678,60.199,180538.0
2023-05-05 10:25:00,62.5,62.5,62.16,62.3,61367.0,60.2183,60.2183,59.8907,60.0256,61367.0
2023-05-05 10:30:00,62.33,62.33,62.03,62.03,18978.0,60.0545,60.0545,59.7654,59.7654,18978.0
2023-05-05 10:35:00,62.03,62.07,61.94,62.05,23141.0,59.7654,59.804,59.6787,59.7847,23141.0
2023-05-05 10:40:00,62.06,62.06,61.83,61.86,26120.0,59.7943,59.7943,59.5727,59.6016,26120.0
2023-05-05 10:45:00,61.87,61.92,61.79,61.9,25281.0,59.6113,59.6594,59.5342,59.6402,25281.0
2023-05-05 10:50:00,61.9,62.03,61.84,61.85,17897.0,59.6402,59.7654,59.5824,59.592,17897.0
2023-05-05 10:55:00,61.84,61.86,61.73,61.83,16422.0,59.5824,59.6016,59.4764,59.5727,16422.0
2023-05-05 11:00:00,61.83,61.87,61.77,61.81,24097.0,59.5727,59.6113,59.5149,59.5535,24097.0
2023-05-05 11:05:00,61.83,61.88,61.65,61.66,18463.0,59.5727,59.6209,59.3993,59.4089,18463.0
2023-05-05 11:10:00,61.67,61.77,61.66,61.71,11149.0,59.4186,59.5149,59.4089,59.4571,11149.0
2023-05-05 11:15:00,61.72,61.75,61.56,61.66,21911.0,59.4667,59.4957,59.3126,59.4089,21911.0
2023-05-05 11:20:00,61.66,61.71,61.58,61.64,16393.0,59.4089,59.4571,59.3319,59.3897,16393.0
2023-05-05 11:25:00,61.64,61.74,61.64,61.69,23193.0,59.3897,59.486,59.3897,59.4378,23193.0
2023-05-05 11:30:00,61.69,61.74,61.65,61.72,14320.0,59.4378,59.486,59.3993,59.4667,14320.0
2023-05-05 11:35:00,61.74,61.82,61.72,61.81,17811.0,59.486,59.5631,59.4667,59.5535,17811.0
2023-05-05 11:40:00,61.79,61.84,61.77,61.84,12136.0,59.5342,59.5824,59.5149,59.5824,12136.0
2023-05-05 11:45:00,61.82,61.86,61.79,61.86,18232.0,59.5631,59.6016,59.5342,59.6016,18232.0
2023-05-05 11:50:00,61.87,61.96,61.86,61.86,13427.0,59.6113,59.698,59.6016,59.6016,13427.0
2023-05-05 11:55:00,61.88,61.9,61.82,61.89,15767.0,59.6209,59.6402,59.5631,59.6305,15767.0
2023-05-05 12:00:00,61.87,61.94,61.84,61.86,13869.0,59.6113,59.6787,59.5824,59.6016,13869.0
2023-05-05 12:05:00,61.85,62.03,61.81,61.95,30591.0,59.592,59.7654,59.5535,59.6884,30591.0
2023-05-05 12:10:00,61.94,61.96,61.87,61.89,15414.0,59.6787,59.698,59.6113,59.6305,15414.0
2023-05-05 12:15:00,61.89,61.91,61.8,61.8,17767.0,59.6305,59.6498,59.5438,59.5438,17767.0
2023-05-05 12:20:00,61.79,61.93,61.79,61.86,19847.0,59.5342,59.6691,59.5342,59.6016,19847.0
2023-05-05 12:25:00,61.86,61.87,61.73,61.73,13984.0,59.6016,59.6113,59.4764,59.4764,13984.0
2023-05-05 12:30:00,61.73,61.77,61.69,61.77,12665.0,59.4764,59.5149,59.4378,59.5149,12665.0
2023-05-05 12:35:00,61.77,61.81,61.74,61.75,7234.0,59.5149,59.5535,59.486,59.4957,7234.0
2023-05-05 12:40:00,61.74,61.8,61.74,61.79,9437.0,59.486,59.5438,59.486,59.5342,9437.0
2023-05-05 12:45:00,61.78,61.81,61.73,61.76,9172.0,59.5246,59.5535,59.4764,59.5053,9172.0
2023-05-05 12:50:00,61.76,61.78,61.7,61.76,10234.0,59.5053,59.5246,59.4475,59.5053,10234.0
2023-05-05 12:55:00,61.77,61.87,61.77,61.81,8611.0,59.5149,59.6113,59.5149,59.5535,8611.0
2023-05-05 13:00:00,61.81,61.9,61.72,61.76,18117.0,59.5535,59.6402,59.4667,59.5053,18117.0
2023-05-05 13:05:00,61.76,61.79,61.71,61.74,15407.0,59.5053,59.5342,59.4571,59.486,15407.0
2023-05-05 13:10:00,61.75,61.83,61.75,61.82,12586.0,59.4957,59.5727,59.4957,59.5631,12586.0
2023-05-05 13:15:00,61.81,61.86,61.77,61.8,10723.0,59.5535,59.6016,59.5149,59.5438,10723.0
2023-05-05 13:20:00,61.81,61.89,61.8,61.84,6997.0,59.5535,59.6305,59.5438,59.5824,6997.0
2023-05-05 13:25:00,61.84,61.87,61.82,61.83,12565.0,59.5824,59.6113,59.5631,59.5727,12565.0
2023-05-05 13:30:00,61.83,61.89,61.81,61.82,7994.0,59.5727,59.6305,59.5535,59.5631,7994.0
2023-05-05 13:35:00,61.82,61.99,61.82,61.98,15176.0,59.5631,59.7269,59.5631,59.7173,15176.0
2023-05-05 13:40:00,61.98,62.0,61.95,61.98,5895.0,59.7173,59.7365,59.6884,59.7173,5895.0
2023-05-05 13:45:00,61.98,62.0,61.95,61.97,10766.0,59.7173,59.7365,59.6884,59.7076,10766.0
2023-05-05 13:50:00,61.98,62.17,61.96,62.11,44605.0,59.7173,59.9003,59.698,59.8425,44605.0
2023-05-05 13:55:00,62.1,62.15,62.07,62.14,23154.0,59.8329,59.8811,59.804,59.8714,23154.0
2023-05-05 14:00:00,62.15,62.2,62.1,62.14,8407.0,59.8811,59.9292,59.8329,59.8714,8407.0
2023-05-05 14:05:00,62.16,62.21,62.16,62.18,14109.0,59.8907,59.9389,59.8907,59.91,14109.0
2023-05-05 14:10:00,62.18,62.18,62.07,62.1,11645.0,59.91,59.91,59.804,59.8329,11645.0
2023-05-05 14:15:00,62.08,62.11,62.02,62.02,16200.0,59.8136,59.8425,59.7558,59.7558,16200.0
2023-05-05 14:20:00,62.03,62.1,62.03,62.1,10385.0,59.7654,59.8329,59.7654,59.8329,10385.0
2023-05-05 14:25:00,62.1,62.15,62.1,62.13,10129.0,59.8329,59.8811,59.8329,59.8618,10129.0
2023-05-05 14:30:00,62.13,62.19,62.07,62.15,17667.0,59.8618,59.9196,59.804,59.8811,17667.0
2023-05-05 14:35:00,62.14,62.24,62.13,62.17,43983.0,59.8714,59.9678,59.8618,59.9003,43983.0
2023-05-05 14:40:00,62.14,62.19,62.12,62.15,12230.0,59.8714,59.9196,59.8521,59.8811,12230.0
2023-05-05 14:45:00,62.14,62.23,62.14,62.23,14074.0,59.8714,59.9581,59.8714,59.9581,14074.0
2023-05-05 14:50:00,62.23,62.34,62.22,62.29,21842.0,59.9581,60.0641,59.9485,60.0159,21842.0
2023-05-05 14:55:00,62.29,62.31,62.22,62.24,19941.0,60.0159,60.0352,59.9485,59.9678,19941.0
2023-05-05 15:00:00,62.24,62.28,62.22,62.24,23479.0,59.9678,60.0063,59.9485,59.9678,23479.0
2023-05-05 15:05:00,62.23,62.29,62.23,62.26,12572.0,59.9581,60.0159,59.9581,59.987,12572.0
2023-05-05 15:10:00,62.24,62.25,62.17,62.17,7419.0,59.9678,59.9774,59.9003,59.9003,7419.0
2023-05-05 15:15:00,62.18,62.2,62.1,62.1,11878.0,59.91,59.9292,59.8329,59.8329,11878.0
2023-05-05 15:20:00,62.09,62.12,62.06,62.06,15133.0,59.8232,59.8521,59.7943,59.7943,15133.0
2023-05-05 15:25:00,62.05,62.05,61.96,61.99,33826.0,59.7847,59.7847,59.698,59.7269,33826.0
2023-05-05 15:30:00,62.0,62.03,61.92,61.92,29218.0,59.7365,59.7654,59.6594,59.6594,29218.0
2023-05-05 15:35:00,61.93,61.93,61.75,61.78,40470.0,59.6691,59.6691,59.4957,59.5246,40470.0
2023-05-05 15:40:00,61.79,61.86,61.76,61.84,50691.0,59.5342,59.6016,59.5053,59.5824,50691.0
2023-05-05 15:45:00,61.84,61.87,61.77,61.87,43489.0,59.5824,59.6113,59.5149,59.6113,43489.0
2023-05-05 15:50:00,61.87,61.87,61.62,61.66,78331.0,59.6113,59.6113,59.3704,59.4089,78331.0
2023-05-05 15:55:00,61.67,61.7,61.6,61.66,215108.0,59.4186,59.4475,59.3511,59.4089,215108.0
2023-05-08 09:30:00,61.72,62.28,61.72,62.04,93138.0,59.4667,60.0063,59.4667,59.7751,93138.0
2023-05-08 09:35:00,62.07,62.14,61.93,61.93,45556.0,59.804,59.8714,59.6691,59.6691,45556.0
2023-05-08 09:40:00,61.9,61.96,61.77,61.79,19143.0,59.6402,59.698,59.5149,59.5342,19143.0
2023-05-08 09:45:00,61.77,61.8,61.44,61.44,36013.0,59.5149,59.5438,59.197,59.197,36013.0
2023-05-08 09:50:00,61.47,61.62,61.44,61.53,17778.0,59.2259,59.3704,59.197,59.2837,17778.0
2023-05-08 09:55:00,61.55,61.75,61.5,61.71,42889.0,59.303,59.4957,59.2548,59.4571,42889.0
2023-05-08 10:00:00,61.7,61.87,61.68,61.82,41935.0,59.4475,59.6113,59.4282,59.5631,41935.0
2023-05-08 10:05:00,61.84,61.97,61.65,61.65,30347.0,59.5824,59.7076,59.3993,59.3993,30347.0
2023-05-08 10:10:00,61.66,61.68,61.57,61.66,19057.0,59.4089,59.4282,59.3222,59.4089,19057.0
2023-05-08 10:15:00,61.68,61.72,61.61,61.66,15309.0,59.4282,59.4667,59.3608,59.4089,15309.0
2023-05-08 10:20:00,61.67,61.79,61.66,61.73,21981.0,59.4186,59.5342,59.4089,59.4764,21981.0
2023-05-08 10:25:00,61.74,61.82,61.69,61.81,7618.0,59.486,59.5631,59.4378,59.5535,7618.0
2023-05-08 10:30:00,61.82,61.83,61.69,61.73,20363.0,59.5631,59.5727,59.4378,59.4764,20363.0
2023-05-08 10:35:00,61.71,61.94,61.67,61.91,12708.0,59.4571,59.6787,59.4186,59.6498,12708.0
2023-05-08 10:40:00,61.94,61.96,61.87,61.9,19421.0,59.6787,59.698,59.6113,59.6402,19421.0
2023-05-08 10:45:00,61.91,62.03,61.84,62.03,19911.0,59.6498,59.7654,59.5824,59.7654,19911.0
2023-05-08 10:50:00,62.01,62.17,62.01,62.15,15163.0,59.7462,59.9003,59.7462,59.8811,15163.0
2023-05-08 10:55:00,62.16,62.16,62.04,62.04,22179.0,59.8907,59.8907,59.7751,59.7751,22179.0
2023-05-08 11:00:00,62.06,62.06,61.96,62.04,10375.0,59.7943,59.7943,59.698,59.7751,10375.0
2023-05-08 11:05:00,62.07,62.07,61.96,61.96,18642.0,59.804,59.804,59.698,59.698,18642.0
2023-05-08 11:10:00,61.97,62.04,61.97,62.02,10056.0,59.7076,59.7751,59.7076,59.7558,10056.0
2023-05-08 11:15:00,62.0,62.02,61.93,61.94,17064.0,59.7365,59.7558,59.6691,59.6787,17064.0
2023-05-08 11:20:00,61.96,62.01,61.96,61.97,10848.0,59.698,59.7462,59.698,59.7076,10848.0
2023-05-08 11:25:00,61.96,61.98,61.95,61.96,10297.0,59.698,59.7173,59.6884,59.698,10297.0
2023-05-08 11:30:00,61.97,61.97,61.9,61.96,18616.0,59.7076,59.7076,59.6402,59.698,18616.0
2023-05-08 11:35:00,61.97,61.98,61.86,61.87,16545.0,59.7076,59.7173,59.6016,59.6113,16545.0
2023-05-08 11:40:00,61.89,62.03,61.89,62.03,13315.0,59.6305,59.7654,59.6305,59.7654,13315.0
2023-05-08 11:45:00,62.03,62.14,62.0,62.13,12725.0,59.7654,59.8714,59.7365,59.8618,12725.0
2023-05-08 11:50:00,62.13,62.13,62.02,62.1,22110.0,59.8618,59.8618,59.7558,59.8329,22110.0
2023-05-08 11:55:00,62.08,62.3,62.08,62.17,49507.0,59.8136,60.0256,59.8136,59.9003,49507.0
2023-05-08 12:00:00,62.17,62.37,62.15,62.15,42135.0,59.9003,60.093,59.8811,59.8811,42135.0
2023-05-08 12:05:00,62.15,62.26,62.15,62.25,16564.0,59.8811,59.987,59.8811,59.9774,16564.0
2023-05-08 12:10:00,62.26,62.32,62.22,62.32,11021.0,59.987,60.0448,59.9485,60.0448,11021.0
2023-05-08 12:15:00,62.31,62.34,62.23,62.27,12423.0,60.0352,60.0641,59.9581,59.9967,12423.0
2023-05-08 12:20:00,62.29,62.35,62.27,62.29,14629.0,60.0159,60.0737,59.9967,60.0159,14629.0
2023-05-08 12:25:00,62.3,62.33,62.29,62.32,12690.0,60.0256,60.0545,60.0159,60.0448,12690.0
2023-05-08 12:30:00,62.31,62.35,62.29,62.31,11374.0,60.0352,60.0737,60.0159,60.0352,11374.0
2023-05-08 12:35:00,62.31,62.36,62.31,62.32,9201.0,60.0352,60.0834,60.0352,60.0448,9201.0
2023-05-08 12:40:00,62.32,62.32,62.19,62.2,9627.0,60.0448,60.0448,59.9196,59.9292,9627.0
2023-05-08 12:45:00,62.19,62.2,62.07,62.07,21137.0,59.9196,59.9292,59.804,59.804,21137.0
2023-05-08 12:50:00,62.06,62.11,62.02,62.09,21804.0,59.7943,59.8425,59.7558,59.8232,21804.0
2023-05-08 12:55:00,62.08,62.11,62.03,62.06,9734.0,59.8136,59.8425,59.7654,59.7943,9734.0
2023-05-08 13:00:00,62.06,62.11,62.01,62.01,8459.0,59.7943,59.8425,59.7462,59.7462,8459.0
2023-05-08 13:05:00,62.02,62.13,61.97,62.11,10157.0,59.7558,59.8618,59.7076,59.8425,10157.0
2023-05-08 13:10:00,62.11,62.11,62.02,62.04,9907.0,59.8425,59.8425,59.7558,59.7751,9907.0
2023-05-08 13:15:00,62.04,62.16,62.02,62.13,10990.0,59.7751,59.8907,59.7558,59.8618,10990.0
2023-05-08 13:20:00,62.12,62.17,62.07,62.15,10223.0,59.8521,59.9003,59.804,59.8811,10223.0
2023-05-08 13:25:00,62.17,62.19,62.05,62.06,9269.0,59.9003,59.9196,59.7847,59.7943,9269.0
2023-05-08 13:30:00,62.08,62.2,62.07,62.2,10035.0,59.8136,59.9292,59.804,59.9292,10035.0
2023-05-08 13:35:00,62.21,62.3,62.19,62.3,13309.0,59.9389,60.0256,59.9196,60.0256,13309.0
2023-05-08 13:40:00,62.3,62.35,62.29,62.3,8347.0,60.0256,60.0737,60.0159,60.0256,8347.0
2023-05-08 13:45:00,62.31,62.34,62.27,62.27,6977.0,60.0352,60.0641,59.9967,59.9967,6977.0
2023-05-08 13:50:00,62.27,62.27,62.15,62.25,11544.0,59.9967,59.9967,59.8811,59.9774,11544.0
2023-05-08 13:55:00,62.25,62.25,62.19,62.22,4269.0,59.9774,59.9774,59.9196,59.9485,4269.0
2023-05-08 14:00:00,62.23,62.24,62.16,62.17,9499.0,59.9581,59.9678,59.8907,59.9003,9499.0
2023-05-08 14:05:00,62.18,62.18,62.04,62.06,13454.0,59.91,59.91,59.7751,59.7943,13454.0
2023-05-08 14:10:00,62.09,62.13,62.06,62.1,6882.0,59.8232,59.8618,59.7943,59.8329,6882.0
2023-05-08 14:15:00,62.11,62.12,61.99,62.01,19034.0,59.8425,59.8521,59.7269,59.7462,19034.0
2023-05-08 14:20:00,62.0,62.06,61.98,62.03,19747.0,59.7365,59.7943,59.7173,59.7654,19747.0
2023-05-08 14:25:00,62.02,62.02,61.98,61.99,8907.0,59.7558,59.7558,59.7173,59.7269,8907.0
2023-05-08 14:30:00,61.99,62.0,61.92,61.95,17039.0,59.7269,59.7365,59.6594,59.6884,17039.0
2023-05-08 14:35:00,61.96,61.96,61.92,61.93,12888.0,59.698,59.698,59.6594,59.6691,12888.0
2023-05-08 14:40:00,61.92,61.99,61.87,61.92,14108.0,59.6594,59.7269,59.6113,59.6594,14108.0
2023-05-08 14:45:00,61.92,61.98,61.9,61.95,19166.0,59.6594,59.7173,59.6402,59.6884,19166.0
2023-05-08 14:50:00,61.94,61.95,61.89,61.95,16843.0,59.6787,59.6884,59.6305,59.6884,16843.0
2023-05-08 14:55:00,61.96,61.99,61.93,61.97,14457.0,59.698,59.7269,59.6691,59.7076,14457.0
2023-05-08 15:00:00,61.98,62.0,61.94,61.98,21100.0,59.7173,59.7365,59.6787,59.7173,21100.0
2023-05-08 15:05:00,61.99,62.15,61.99,62.15,18024.0,59.7269,59.8811,59.7269,59.8811,18024.0
2023-05-08 15:10:00,62.14,62.15,62.04,62.04,15656.0,59.8714,59.8811,59.7751,59.7751,15656.0
2023-05-08 15:15:00,62.05,62.16,62.02,62.15,14103.0,59.7847,59.8907,59.7558,59.8811,14103.0
2023-05-08 15:20:00,62.17,62.2,62.13,62.14,12473.0,59.9003,59.9292,59.8618,59.8714,12473.0
2023-05-08 15:25:00,62.13,62.17,62.06,62.14,30854.0,59.8618,59.9003,59.7943,59.8714,30854.0
2023-05-08 15:30:00,62.14,62.2,62.13,62.19,13298.0,59.8714,59.9292,59.8618,59.9196,13298.0
2023-05-08 15:35:00,62.2,62.27,62.2,62.24,21674.0,59.9292,59.9967,59.9292,59.9678,21674.0
2023-05-08 15:40:00,62.24,62.31,62.24,62.28,15840.0,59.9678,60.0352,59.9678,60.0063,15840.0
2023-05-08 15:45:00,62.27,62.28,62.18,62.19,23012.0,59.9967,60.0063,59.91,59.9196,23012.0
2023-05-08 15:50:00,62.21,62.23,62.14,62.19,41970.0,59.9389,59.9581,59.8714,59.9196,41970.0
2023-05-08 15:55:00,62.19,62.26,62.15,62.2,97839.0,59.9196,59.987,59.8811,59.9292,97839.0
2023-05-09 09:30:00,61.43,61.54,60.63,60.91,131740.0,59.1873,59.2933,58.4165,58.6863,131740.0
2023-05-09 09:35:00,60.94,61.27,60.93,61.25,21991.0,58.7152,59.0332,58.7056,59.0139,21991.0
2023-05-09 09:40:00,61.33,61.53,61.25,61.27,31451.0,59.091,59.2837,59.0139,59.0332,31451.0
2023-05-09 09:45:00,61.21,61.3,60.81,60.88,38206.0,58.9754,59.0621,58.59,58.6574,38206.0
2023-05-09 09:50:00,60.9,61.28,60.9,61.28,19534.0,58.6767,59.0428,58.6767,59.0428,19534.0
2023-05-09 09:55:00,61.31,61.59,61.28,61.59,21851.0,59.0717,59.3415,59.0428,59.3415,21851.0
2023-05-09 10:00:00,61.59,61.68,61.5,61.58,18263.0,59.3415,59.4282,59.2548,59.3319,18263.0
2023-05-09 10:05:00,61.59,61.63,61.5,61.58,7874.0,59.3415,59.38,59.2548,59.3319,7874.0
2023-05-09 10:10:00,61.59,61.77,61.57,61.77,24028.0,59.3415,59.5149,59.3222,59.5149,24028.0
2023-05-09 10:15:00,61.78,61.87,61.71,61.81,45694.0,59.5246,59.6113,59.4571,59.5535,45694.0
2023-05-09 10:20:00,61.8,61.93,61.79,61.85,36956.0,59.5438,59.6691,59.5342,59.592,36956.0
2023-05-09 10:25:00,61.85,61.95,61.8,61.88,10699.0,59.592,59.6884,59.5438,59.6209,10699.0
2023-05-09 10:30:00,61.89,61.99,61.87,61.96,22829.0,59.6305,59.7269,59.6113,59.698,22829.0
2023-05-09 10:35:00,61.98,62.01,61.87,61.98,24596.0,59.7173,59.7462,59.6113,59.7173,24596.0
2023-05-09 10:40:00,61.98,62.02,61.83,61.84,15282.0,59.7173,59.7558,59.5727,59.5824,15282.0
2023-05-09 10:45:00,61.84,61.92,61.84,61.88,8096.0,59.5824,59.6594,59.5824,59.6209,8096.0
2023-05-09 10:50:00,61.87,61.89,61.81,61.83,13622.0,59.6113,59.6305,59.5535,59.5727,13622.0
2023-05-09 10:55:00,61.85,61.87,61.81,61.81,8854.0,59.592,59.6113,59.5535,59.5535,8854.0
2023-05-09 11:00:00,61.82,61.86,61.7,61.81,39948.0,59.5631,59.6016,59.4475,59.5535,39948.0
2023-05-09 11:05:00,61.8,61.91,61.78,61.87,15702.0,59.5438,59.6498,59.5246,59.6113,15702.0
2023-05-09 11:10:00,61.85,61.85,61.78,61.83,11142.0,59.592,59.592,59.5246,59.5727,11142.0
2023-05-09 11:15:00,61.82,62.05,61.8,62.05,11197.0,59.5631,59.7847,59.5438,59.7847,11197.0
2023-05-09 11:20:00,62.04,62.06,61.97,61.98,7888.0,59.7751,59.7943,59.7076,59.7173,7888.0
2023-05-09 11:25:00,61.97,61.97,61.87,61.88,10001.0,59.7076,59.7076,59.6113,59.6209,10001.0
2023-05-09 11:30:00,61.88,61.95,61.86,61.94,9725.0,59.6209,59.6884,59.6016,59.6787,9725.0
2023-05-09 11:35:00,61.97,62.02,61.92,61.97,14362.0,59.7076,59.7558,59.6594,59.7076,14362.0
2023-05-09 11:40:00,61.96,62.0,61.94,61.94,11172.0,59.698,59.7365,59.6787,59.6787,11172.0
2023-05-09 11:45:00,61.98,62.08,61.97,62.05,5877.0,59.7173,59.8136,59.7076,59.7847,5877.0
2023-05-09 11:50:00,62.05,62.18,62.03,62.1,18480.0,59.7847,59.91,59.7654,59.8329,18480.0
2023-05-09 11:55:00,62.11,62.16,62.06,62.06,10332.0,59.8425,59.8907,59.7943,59.7943,10332.0
2023-05-09 12:00:00,62.06,62.11,62.03,62.07,5224.0,59.7943,59.8425,59.7654,59.804,5224.0
2023-05-09 12:05:00,62.06,62.13,61.99,62.02,18385.0,59.7943,59.8618,59.7269,59.7558,18385.0
2023-05-09 12:10:00,62.01,62.05,61.95,62.02,11642.0,59.7462,59.7847,59.6884,59.7558,11642.0
2023-05-09 12:15:00,62.02,62.09,61.98,62.09,13222.0,59.7558,59.8232,59.7173,59.8232,13222.0
2023-05-09 12:20:00,62.07,62.1,62.03,62.08,8275.0,59.804,59.8329,59.7654,59.8136,8275.0
2023-05-09 12:25:00,62.08,62.09,62.03,62.08,11865.0,59.8136,59.8232,59.7654,59.8136,11865.0
2023-05-09 12:30:00,62.11,62.22,62.1,62.21,17740.0,59.8425,59.9485,59.8329,59.9389,17740.0
2023-05-09 12:35:00,62.21,62.28,62.18,62.24,28724.0,59.9389,60.0063,59.91,59.9678,28724.0
2023-05-09 12:40:00,62.25,62.33,62.23,62.27,60882.0,59.9774,60.0545,59.9581,59.9967,60882.0
2023-05-09 12:45:00,62.32,62.32,62.09,62.11,17331.0,60.0448,60.0448,59.8232,59.8425,17331.0
2023-05-09 12:50:00,62.14,62.14,62.02,62.02,28485.0,59.8714,59.8714,59.7558,59.7558,28485.0
2023-05-09 12:55:00,62.02,62.07,61.98,62.05,23790.0,59.7558,59.804,59.7173,59.7847,23790.0
2023-05-09 13:00:00,62.05,62.08,62.03,62.05,7909.0,59.7847,59.8136,59.7654,59.7847,7909.0
2023-05-09 13:05:00,62.05,62.09,62.04,62.06,10332.0,59.7847,59.8232,59.7751,59.7943,10332.0
2023-05-09 13:10:00,62.05,62.07,62.03,62.05,5988.0,59.7847,59.804,59.7654,59.7847,5988.0
2023-05-09 13:15:00,62.05,62.07,61.99,62.0,32094.0,59.7847,59.804,59.7269,59.7365,32094.0
2023-05-09 13:20:00,61.99,62.04,61.98,61.99,6366.0,59.7269,59.7751,59.7173,59.7269,6366.0
2023-05-09 13:25:00,62.0,62.01,61.94,61.98,10169.0,59.7365,59.7462,59.6787,59.7173,10169.0
2023-05-09 13:30:00,61.97,61.99,61.92,61.98,9779.0,59.7076,59.7269,59.6594,59.7173,9779.0
2023-05-09 13:35:00,61.98,62.02,61.94,62.0,6675.0,59.7173,59.7558,59.6787,59.7365,6675.0
2023-05-09 13:40:00,62.0,62.0,61.92,61.92,8092.0,59.7365,59.7365,59.6594,59.6594,8092.0
2023-05-09 13:45:00,61.93,61.97,61.92,61.97,9874.0,59.6691,59.7076,59.6594,59.7076,9874.0
2023-05-09 13:50:00,61.97,62.08,61.96,62.08,8695.0,59.7076,59.8136,59.698,59.8136,8695.0
2023-05-09 13:55:00,62.08,62.15,62.08,62.14,8235.0,59.8136,59.8811,59.8136,59.8714,8235.0
2023-05-09 14:00:00,62.16,62.23,62.16,62.22,14147.0,59.8907,59.9581,59.8907,59.9485,14147.0
2023-05-09 14:05:00,62.22,62.29,62.22,62.29,9847.0,59.9485,60.0159,59.9485,60.0159,9847.0
2023-05-09 14:10:00,62.29,62.33,62.28,62.32,10249.0,60.0159,60.0545,60.0063,60.0448,10249.0
2023-05-09 14:15:00,62.32,62.32,62.28,62.29,14272.0,60.0448,60.0448,60.0063,60.0159,14272.0
2023-05-09 14:20:00,62.28,62.28,62.22,62.23,12770.0,60.0063,60.0063,59.9485,59.9581,12770.0
2023-05-09 14:25:00,62.23,62.25,62.2,62.24,6105.0,59.9581,59.9774,59.9292,59.9678,6105.0
2023-05-09 14:30:00,62.24,62.31,62.24,62.31,14614.0,59.9678,60.0352,59.9678,60.0352,14614.0
2023-05-09 14:35:00,62.31,62.41,62.31,62.38,12383.0,60.0352,60.1316,60.0352,60.1027,12383.0
2023-05-09 14:40:00,62.37,62.39,62.3,62.33,7010.0,60.093,60.1123,60.0256,60.0545,7010.0
2023-05-09 14:45:00,62.32,62.33,62.31,62.33,5352.0,60.0448,60.0545,60.0352,60.0545,5352.0
2023-05-09 14:50:00,62.33,62.35,62.22,62.24,14140.0,60.0545,60.0737,59.9485,59.9678,14140.0
2023-05-09 14:55:00,62.24,62.35,62.23,62.34,6673.0,59.9678,60.0737,59.9581,60.0641,6673.0
2023-05-09 15:00:00,62.35,62.49,62.35,62.43,11483.0,60.0737,60.2086,60.0737,60.1508,11483.0
2023-05-09 15:05:00,62.44,62.44,62.37,62.38,18752.0,60.1605,60.1605,60.093,60.1027,18752.0
2023-05-09 15:10:00,62.38,62.42,62.35,62.37,11699.0,60.1027,60.1412,60.0737,60.093,11699.0
2023-05-09 15:15:00,62.36,62.36,62.25,62.26,13200.0,60.0834,60.0834,59.9774,59.987,13200.0
2023-05-09 15:20:00,62.26,62.32,62.23,62.32,19491.0,59.987,60.0448,59.9581,60.0448,19491.0
2023-05-09 15:25:00,62.33,62.39,62.33,62.38,10813.0,60.0545,60.1123,60.0545,60.1027,10813.0
2023-05-09 15:30:00,62.38,62.39,62.28,62.29,24123.0,60.1027,60.1123,60.0063,60.0159,24123.0
2023-05-09 15:35:00,62.3,62.34,62.24,62.25,25395.0,60.0256,60.0641,59.9678,59.9774,25395.0
2023-05-09 15:40:00,62.26,62.29,62.2,62.2,22572.0,59.987,60.0159,59.9292,59.9292,22572.0
2023-05-09 15:45:00,62.2,62.29,62.2,62.28,55001.0,59.9292,60.0159,59.9292,60.0063,55001.0
2023-05-09 15:50:00,62.29,62.4,62.26,62.31,89556.0,60.0159,60.1219,59.987,60.0352,89556.0
2023-05-09 15:55:00,62.3,62.44,62.29,62.38,255127.0,60.0256,60.1605,60.0159,60.1027,255127.0
2023-05-10 09:30:00,62.57,62.95,62.32,62.89,171924.0,60.2857,60.6518,60.0448,60.594,171924.0
2023-05-10 09:35:00,62.91,62.95,62.22,62.46,120852.0,60.6133,60.6518,59.9485,60.1797,120852.0
2023-05-10 09:40:00,62.49,62.7,62.12,62.61,74245.0,60.2086,60.411,59.8521,60.3243,74245.0
2023-05-10 09:45:00,62.64,62.91,62.57,62.64,67358.0,60.3532,60.6133,60.2857,60.3532,67358.0
2023-05-10 09:50:00,62.68,62.72,62.32,62.39,92789.0,60.3917,60.4302,60.0448,60.1123,92789.0
2023-05-10 09:55:00,62.37,62.64,62.35,62.57,159523.0,60.093,60.3532,60.0737,60.2857,159523.0
2023-05-10 10:00:00,62.56,62.75,62.46,62.7,75056.0,60.2761,60.4591,60.1797,60.411,75056.0
2023-05-10 10:05:00,62.72,63.07,62.69,62.97,83346.0,60.4302,60.7675,60.4013,60.6711,83346.0
2023-05-10 10:10:00,62.99,63.07,62.71,62.97,129129.0,60.6904,60.7675,60.4206,60.6711,129129.0
2023-05-10 10:15:00,62.98,63.02,62.68,62.78,195573.0,60.6807,60.7193,60.3917,60.4881,195573.0
2023-05-10 10:20:00,62.77,63.32,62.77,63.19,107222.0,60.4784,61.0083,60.4784,60.8831,107222.0
2023-05-10 10:25:00,63.2,63.51,63.11,63.23,202045.0,60.8927,61.1914,60.806,60.9216,202045.0
2023-05-10 10:30:00,63.24,63.29,63.0,63.08,44872.0,60.9313,60.9794,60.7,60.7771,44872.0
2023-05-10 10:35:00,63.06,63.08,62.72,62.74,64164.0,60.7578,60.7771,60.4302,60.4495,64164.0
2023-05-10 10:40:00,62.74,62.82,62.63,62.75,69806.0,60.4495,60.5266,60.3435,60.4591,69806.0
2023-05-10 10:45:00,62.74,62.94,62.6,62.88,38379.0,60.4495,60.6422,60.3146,60.5844,38379.0
2023-05-10 10:50:00,62.88,62.88,62.57,62.58,26130.0,60.5844,60.5844,60.2857,60.2954,26130.0
2023-05-10 10:55:00,62.56,62.56,62.14,62.32,68879.0,60.2761,60.2761,59.8714,60.0448,68879.0
2023-05-10 11:00:00,62.3,62.64,62.29,62.55,59914.0,60.0256,60.3532,60.0159,60.2664,59914.0
2023-05-10 11:05:00,62.55,62.55,62.2,62.37,30584.0,60.2664,60.2664,59.9292,60.093,30584.0
2023-05-10 11:10:00,62.39,62.41,62.25,62.25,37022.0,60.1123,60.1316,59.9774,59.9774,37022.0
2023-05-10 11:15:00,62.27,62.29,62.17,62.22,19859.0,59.9967,60.0159,59.9003,59.9485,19859.0
2023-05-10 11:20:00,62.22,62.24,62.02,62.05,45242.0,59.9485,59.9678,59.7558,59.7847,45242.0
2023-05-10 11:25:00,62.04,62.1,61.88,61.94,76363.0,59.7751,59.8329,59.6209,59.6787,76363.0
2023-05-10 11:30:00,61.98,62.04,61.87,61.97,26689.0,59.7173,59.7751,59.6113,59.7076,26689.0
2023-05-10 11:35:00,61.95,61.98,61.76,61.88,36900.0,59.6884,59.7173,59.5053,59.6209,36900.0
2023-05-10 11:40:00,61.88,61.92,61.82,61.91,12078.0,59.6209,59.6594,59.5631,59.6498,12078.0
2023-05-10 11:45:00,61.91,61.93,61.81,61.83,18486.0,59.6498,59.6691,59.5535,59.5727,18486.0
2023-05-10 11:50:00,61.84,61.86,61.59,61.63,29839.0,59.5824,59.6016,59.3415,59.38,29839.0
2023-05-10 11:55:00,61.63,61.66,61.45,61.6,101022.0,59.38,59.4089,59.2066,59.3511,101022.0
2023-05-10 12:00:00,61.6,61.64,61.53,61.59,41153.0,59.3511,59.3897,59.2837,59.3415,41153.0
2023-05-10 12:05:00,61.59,61.59,61.45,61.46,9423.0,59.3415,59.3415,59.2066,59.2162,9423.0
2023-05-10 12:10:00,61.44,61.66,61.43,61.6,43143.0,59.197,59.4089,59.1873,59.3511,43143.0
2023-05-10 12:15:00,61.6,61.81,61.57,61.8,30360.0,59.3511,59.5535,59.3222,59.5438,30360.0
2023-05-10 12:20:00,61.79,61.86,61.77,61.86,23759.0,59.5342,59.6016,59.5149,59.6016,23759.0
2023-05-10 12:25:00,61.87,61.92,61.73,61.82,24034.0,59.6113,59.6594,59.4764,59.5631,24034.0
2023-05-10 12:30:00,61.8,61.87,61.7,61.72,19908.0,59.5438,59.6113,59.4475,59.4667,19908.0
2023-05-10 12:35:00,61.72,61.72,61.61,61.69,32562.0,59.4667,59.4667,59.3608,59.4378,32562.0
2023-05-10 12:40:00,61.7,61.76,61.68,61.75,17635.0,59.4475,59.5053,59.4282,59.4957,17635.0
2023-05-10 12:45:00,61.74,61.74,61.67,61.71,14027.0,59.486,59.486,59.4186,59.4571,14027.0
2023-05-10 12:50:00,61.7,61.81,61.68,61.81,63061.0,59.4475,59.5535,59.4282,59.5535,63061.0
2023-05-10 12:55:00,61.79,61.89,61.78,61.89,12389.0,59.5342,59.6305,59.5246,59.6305,12389.0
2023-05-10 13:00:00,61.86,61.99,61.86,61.92,19216.0,59.6016,59.7269,59.6016,59.6594,19216.0
2023-05-10 13:05:00,61.93,61.97,61.85,61.89,14733.0,59.6691,59.7076,59.592,59.6305,14733.0
2023-05-10 13:10:00,61.88,61.93,61.82,61.83,38801.0,59.6209,59.6691,59.5631,59.5727,38801.0
2023-05-10 13:15:00,61.81,61.84,61.67,61.68,18716.0,59.5535,59.5824,59.4186,59.4282,18716.0
2023-05-10 13:20:00,61.68,61.68,61.59,61.63,35121.0,59.4282,59.4282,59.3415,59.38,35121.0
2023-05-10 13:25:00,61.62,61.64,61.56,61.6,25166.0,59.3704,59.3897,59.3126,59.3511,25166.0
2023-05-10 13:30:00,61.6,61.67,61.56,61.66,26675.0,59.3511,59.4186,59.3126,59.4089,26675.0
2023-05-10 13:35:00,61.68,61.69,61.56,61.56,13051.0,59.4282,59.4378,59.3126,59.3126,13051.0
2023-05-10 13:40:00,61.56,61.71,61.56,61.69,21381.0,59.3126,59.4571,59.3126,59.4378,21381.0
2023-05-10 13:45:00,61.68,61.72,61.63,61.68,23423.0,59.4282,59.4667,59.38,59.4282,23423.0
2023-05-10 13:50:00,61.67,61.72,61.59,61.67,20751.0,59.4186,59.4667,59.3415,59.4186,20751.0
2023-05-10 13:55:00,61.68,61.71,61.66,61.66,15586.0,59.4282,59.4571,59.4089,59.4089,15586.0
2023-05-10 14:00:00,61.68,61.75,61.67,61.72,20902.0,59.4282,59.4957,59.4186,59.4667,20902.0
2023-05-10 14:05:00,61.73,61.87,61.73,61.86,23738.0,59.4764,59.6113,59.4764,59.6016,23738.0
2023-05-10 14:10:00,61.88,61.93,61.82,61.93,9675.0,59.6209,59.6691,59.5631,59.6691,9675.0
2023-05-10 14:15:00,61.91,62.04,61.91,61.98,21959.0,59.6498,59.7751,59.6498,59.7173,21959.0
2023-05-10 14:20:00,62.0,62.11,61.99,62.04,21584.0,59.7365,59.8425,59.7269,59.7751,21584.0
2023-05-10 14:25:00,62.03,62.04,61.94,62.01,31132.0,59.7654,59.7751,59.6787,59.7462,31132.0
2023-05-10 14:30:00,62.01,62.02,61.88,61.9,19446.0,59.7462,59.7558,59.6209,59.6402,19446.0
2023-05-10 14:35:00,61.9,62.03,61.89,62.0,15032.0,59.6402,59.7654,59.6305,59.7365,15032.0
2023-05-10 14:40:00,62.01,62.2,62.0,62.18,54745.0,59.7462,59.9292,59.7365,59.91,54745.0
2023-05-10 14:45:00,62.18,62.29,62.14,62.29,19271.0,59.91,60.0159,59.8714,60.0159,19271.0
2023-05-10 14:50:00,62.28,62.35,62.24,62.27,24771.0,60.0063,60.0737,59.9678,59.9967,24771.0
2023-05-10 14:55:00,62.25,62.38,62.25,62.36,24169.0,59.9774,60.1027,59.9774,60.0834,24169.0
2023-05-10 15:00:00,62.36,62.42,62.33,62.37,18138.0,60.0834,60.1412,60.0545,60.093,18138.0
2023-05-10 15:05:00,62.38,62.41,62.31,62.39,17875.0,60.1027,60.1316,60.0352,60.1123,17875.0
2023-05-10 15:10:00,62.39,62.41,62.32,62.36,27217.0,60.1123,60.1316,60.0448,60.0834,27217.0
2023-05-10 15:15:00,62.35,62.43,62.3,62.42,21880.0,60.0737,60.1508,60.0256,60.1412,21880.0
2023-05-10 15:20:00,62.43,62.51,62.41,62.44,20467.0,60.1508,60.2279,60.1316,60.1605,20467.0
2023-05-10 15:25:00,62.46,62.54,62.45,62.51,17735.0,60.1797,60.2568,60.1701,60.2279,17735.0
2023-05-10 15:30:00,62.5,62.66,62.5,62.65,21972.0,60.2183,60.3724,60.2183,60.3628,21972.0
2023-05-10 15:35:00,62.67,62.76,62.66,62.71,52473.0,60.3821,60.4688,60.3724,60.4206,52473.0
2023-05-10 15:40:00,62.72,62.73,62.65,62.67,44351.0,60.4302,60.4399,60.3628,60.3821,44351.0
2023-05-10 15:45:00,62.67,62.67,62.51,62.54,58865.0,60.3821,60.3821,60.2279,60.2568,58865.0
2023-05-10 15:50:00,62.53,62.58,62.48,62.58,170189.0,60.2472,60.2954,60.199,60.2954,170189.0
2023-05-10 15:55:00,62.56,62.57,62.46,62.5,208530.0,60.2761,60.2857,60.1797,60.2183,208530.0
2023-05-11 09:30:00,62.23,62.52,62.05,62.29,61204.0,59.9581,60.2375,59.7847,60.0159,61204.0
2023-05-11 09:35:00,62.36,62.41,62.14,62.35,24806.0,60.0834,60.1316,59.8714,60.0737,24806.0
2023-05-11 09:40:00,62.41,62.68,62.31,62.53,49290.0,60.1316,60.3917,60.0352,60.2472,49290.0
2023-05-11 09:45:00,62.53,62.78,62.44,62.44,48536.0,60.2472,60.4881,60.1605,60.1605,48536.0
2023-05-11 09:50:00,62.45,62.76,62.39,62.67,25053.0,60.1701,60.4688,60.1123,60.3821,25053.0
2023-05-11 09:55:00,62.65,62.68,62.48,62.48,15370.0,60.3628,60.3917,60.199,60.199,15370.0
2023-05-11 10:00:00,62.46,62.51,62.33,62.46,20826.0,60.1797,60.2279,60.0545,60.1797,20826.0
2023-05-11 10:05:00,62.47,62.5,62.32,62.39,14899.0,60.1894,60.2183,60.0448,60.1123,14899.0
2023-05-11 10:10:00,62.39,62.48,62.25,62.46,43292.0,60.1123,60.199,59.9774,60.1797,43292.0
2023-05-11 10:15:00,62.46,62.6,62.4,62.47,119146.0,60.1797,60.3146,60.1219,60.1894,119146.0
2023-05-11 10:20:00,62.47,62.53,62.36,62.52,25034.0,60.1894,60.2472,60.0834,60.2375,25034.0
2023-05-11 10:25:00,62.51,62.77,62.48,62.64,49290.0,60.2279,60.4784,60.199,60.3532,49290.0
2023-05-11 10:30:00,62.64,62.73,62.59,62.6,137105.0,60.3532,60.4399,60.305,60.3146,137105.0
2023-05-11 10:35:00,62.6,62.75,62.53,62.55,27374.0,60.3146,60.4591,60.2472,60.2664,27374.0
2023-05-11 10:40:00,62.53,62.57,62.26,62.3,23206.0,60.2472,60.2857,59.987,60.0256,23206.0
2023-05-11 10:45:00,62.28,62.42,62.23,62.23,19921.0,60.0063,60.1412,59.9581,59.9581,19921.0
2023-05-11 10:50:00,62.23,62.25,62.0,62.13,23654.0,59.9581,59.9774,59.7365,59.8618,23654.0
2023-05-11 10:55:00,62.09,62.09,61.81,61.85,18346.0,59.8232,59.8232,59.5535,59.592,18346.0
2023-05-11 11:00:00,61.84,61.94,61.76,61.93,32116.0,59.5824,59.6787,59.5053,59.6691,32116.0
2023-05-11 11:05:00,61.92,61.96,61.72,61.73,36184.0,59.6594,59.698,59.4667,59.4764,36184.0
2023-05-11 11:10:00,61.73,61.78,61.5,61.57,69884.0,59.4764,59.5246,59.2548,59.3222,69884.0
2023-05-11 11:15:00,61.55,61.57,61.46,61.47,14370.0,59.303,59.3222,59.2162,59.2259,14370.0
2023-05-11 11:20:00,61.48,61.51,61.38,61.44,15423.0,59.2355,59.2644,59.1392,59.197,15423.0
2023-05-11 11:25:00,61.44,61.46,61.37,61.44,11443.0,59.197,59.2162,59.1295,59.197,11443.0
2023-05-11 11:30:00,61.49,61.62,61.49,61.61,35447.0,59.2451,59.3704,59.2451,59.3608,35447.0
2023-05-11 11:35:00,61.61,61.63,61.43,61.44,10321.0,59.3608,59.38,59.1873,59.197,10321.0
2023-05-11 11:40:00,61.42,61.71,61.4,61.66,24115.0,59.1777,59.4571,59.1584,59.4089,24115.0
2023-05-11 11:45:00,61.68,61.72,61.55,61.55,15071.0,59.4282,59.4667,59.303,59.303,15071.0
2023-05-11 11:50:00,61.54,61.64,61.54,61.62,16252.0,59.2933,59.3897,59.2933,59.3704,16252.0
2023-05-11 11:55:00,61.59,61.6,61.53,61.55,5897.0,59.3415,59.3511,59.2837,59.303,5897.0
2023-05-11 12:00:00,61.54,61.57,61.48,61.52,16799.0,59.2933,59.3222,59.2355,59.2741,16799.0
2023-05-11 12:05:00,61.52,61.61,61.5,61.55,12945.0,59.2741,59.3608,59.2548,59.303,12945.0
2023-05-11 12:10:00,61.53,61.56,61.49,61.54,5671.0,59.2837,59.3126,59.2451,59.2933,5671.0
2023-05-11 12:15:00,61.54,61.65,61.52,61.6,36383.0,59.2933,59.3993,59.2741,59.3511,36383.0
2023-05-11 12:20:00,61.59,61.73,61.58,61.72,13230.0,59.3415,59.4764,59.3319,59.4667,13230.0
2023-05-11 12:25:00,61.73,61.73,61.58,61.64,7558.0,59.4764,59.4764,59.3319,59.3897,7558.0
2023-05-11 12:30:00,61.64,61.73,61.63,61.65,10700.0,59.3897,59.4764,59.38,59.3993,10700.0
2023-05-11 12:35:00,61.67,61.81,61.67,61.78,12118.0,59.4186,59.5535,59.4186,59.5246,12118.0
2023-05-11 12:40:00,61.78,61.79,61.7,61.7,9130.0,59.5246,59.5342,59.4475,59.4475,9130.0
2023-05-11 12:45:00,61.7,61.7,61.64,61.69,8439.0,59.4475,59.4475,59.3897,59.4378,8439.0
2023-05-11 12:50:00,61.69,61.69,61.62,61.65,8071.0,59.4378,59.4378,59.3704,59.3993,8071.0
2023-05-11 12:55:00,61.66,61.72,61.65,61.72,16776.0,59.4089,59.4667,59.3993,59.4667,16776.0
2023-05-11 13:00:00,61.72,61.76,61.68,61.72,11131.0,59.4667,59.5053,59.4282,59.4667,11131.0
2023-05-11 13:05:00,61.73,61.87,61.7,61.78,16718.0,59.4764,59.6113,59.4475,59.5246,16718.0
2023-05-11 13:10:00,61.8,61.89,61.77,61.89,18975.0,59.5438,59.6305,59.5149,59.6305,18975.0
2023-05-11 13:15:00,61.87,61.96,61.84,61.95,14289.0,59.6113,59.698,59.5824,59.6884,14289.0
2023-05-11 13:20:00,61.97,62.0,61.82,61.84,40760.0,59.7076,59.7365,59.5631,59.5824,40760.0
2023-05-11 13:25:00,61.85,61.88,61.83,61.86,13540.0,59.592,59.6209,59.5727,59.6016,13540.0
2023-05-11 13:30:00,61.86,61.93,61.8,61.8,24429.0,59.6016,59.6691,59.5438,59.5438,24429.0
2023-05-11 13:35:00,61.8,61.85,61.69,61.84,46063.0,59.5438,59.592,59.4378,59.5824,46063.0
2023-05-11 13:40:00,61.84,61.87,61.79,61.79,16514.0,59.5824,59.6113,59.5342,59.5342,16514.0
2023-05-11 13:45:00,61.79,61.8,61.7,61.7,37617.0,59.5342,59.5438,59.4475,59.4475,37617.0
2023-05-11 13:50:00,61.7,61.78,61.62,61.7,22685.0,59.4475,59.5246,59.3704,59.4475,22685.0
2023-05-11 13:55:00,61.68,61.74,61.66,61.73,11266.0,59.4282,59.486,59.4089,59.4764,11266.0
2023-05-11 14:00:00,61.73,61.74,61.67,61.67,17162.0,59.4764,59.486,59.4186,59.4186,17162.0
2023-05-11 14:05:00,61.66,61.67,61.57,61.6,21510.0,59.4089,59.4186,59.3222,59.3511,21510.0
2023-05-11 14:10:00,61.6,61.64,61.52,61.54,43858.0,59.3511,59.3897,59.2741,59.2933,43858.0
2023-05-11 14:15:00,61.53,61.54,61.37,61.41,26509.0,59.2837,59.2933,59.1295,59.1681,26509.0
2023-05-11 14:20:00,61.38,61.48,61.36,61.47,13076.0,59.1392,59.2355,59.1199,59.2259,13076.0
2023-05-11 14:25:00,61.46,61.48,61.38,61.47,37212.0,59.2162,59.2355,59.1392,59.2259,37212.0
2023-05-11 14:30:00,61.48,61.55,61.47,61.55,12293.0,59.2355,59.303,59.2259,59.303,12293.0
2023-05-11 14:35:00,61.56,61.63,61.53,61.61,10232.0,59.3126,59.38,59.2837,59.3608,10232.0
2023-05-11 14:40:00,61.63,61.67,61.5,61.51,33619.0,59.38,59.4186,59.2548,59.2644,33619.0
2023-05-11 14:45:00,61.5,61.54,61.42,61.44,49607.0,59.2548,59.2933,59.1777,59.197,49607.0
2023-05-11 14:50:00,61.44,61.5,61.38,61.45,41353.0,59.197,59.2548,59.1392,59.2066,41353.0
2023-05-11 14:55:00,61.48,61.49,61.42,61.46,11106.0,59.2355,59.2451,59.1777,59.2162,11106.0
2023-05-11 15:00:00,61.45,61.52,61.44,61.48,17994.0,59.2066,59.2741,59.197,59.2355,17994.0
2023-05-11 15:05:00,61.47,61.47,61.34,61.34,13571.0,59.2259,59.2259,59.1006,59.1006,13571.0
2023-05-11 15:10:00,61.34,61.4,61.28,61.38,47870.0,59.1006,59.1584,59.0428,59.1392,47870.0
2023-05-11 15:15:00,61.38,61.38,61.19,61.25,46717.0,59.1392,59.1392,58.9561,59.0139,46717.0
2023-05-11 15:20:00,61.23,61.31,61.23,61.27,43996.0,58.9946,59.0717,58.9946,59.0332,43996.0
2023-05-11 15:25:00,61.28,61.31,61.23,61.26,32919.0,59.0428,59.0717,58.9946,59.0235,32919.0
2023-05-11 15:30:00,61.25,61.26,61.16,61.16,40037.0,59.0139,59.0235,58.9272,58.9272,40037.0
2023-05-11 15:35:00,61.17,61.23,61.1,61.15,110349.0,58.9368,58.9946,58.8694,58.9176,110349.0
2023-05-11 15:40:00,61.16,61.16,61.02,61.07,68796.0,58.9272,58.9272,58.7923,58.8405,68796.0
2023-05-11 15:45:00,61.06,61.13,61.02,61.05,109032.0,58.8308,58.8983,58.7923,58.8212,109032.0
2023-05-11 15:50:00,61.05,61.2,61.05,61.14,106635.0,58.8212,58.9657,58.8212,58.9079,106635.0
2023-05-11 15:55:00,61.14,61.25,61.12,61.15,205705.0,58.9079,59.0139,58.8887,58.9176,205705.0
2023-05-12 09:30:00,60.82,60.82,59.58,60.27,206362.0,58.5996,58.5996,57.4049,58.0697,206362.0
2023-05-12 09:35:00,60.3,60.5,60.21,60.25,36416.0,58.0986,58.2913,58.0119,58.0504,36416.0
2023-05-12 09:40:00,60.27,61.1,60.26,61.07,49628.0,58.0697,58.8694,58.06,58.8405,49628.0
2023-05-12 09:45:00,61.06,61.06,60.71,60.93,37442.0,58.8308,58.8308,58.4936,58.7056,37442.0
2023-05-12 09:50:00,60.93,61.31,60.92,61.31,50583.0,58.7056,59.0717,58.696,59.0717,50583.0
2023-05-12 09:55:00,61.34,61.38,61.22,61.23,22917.0,59.1006,59.1392,58.985,58.9946,22917.0
2023-05-12 10:00:00,61.28,61.31,60.86,60.95,57283.0,59.0428,59.0717,58.6381,58.7249,57283.0
2023-05-12 10:05:00,60.9,61.06,60.83,61.05,42873.0,58.6767,58.8308,58.6092,58.8212,42873.0
2023-05-12 10:10:00,61.05,61.31,61.02,61.16,35253.0,58.8212,59.0717,58.7923,58.9272,35253.0
2023-05-12 10:15:00,61.16,61.25,61.07,61.21,16644.0,58.9272,59.0139,58.8405,58.9754,16644.0
2023-05-12 10:20:00,61.22,61.23,61.07,61.1,12547.0,58.985,58.9946,58.8405,58.8694,12547.0
2023-05-12 10:25:00,61.09,61.25,61.05,61.14,12403.0,58.8597,59.0139,58.8212,58.9079,12403.0
2023-05-12 10:30:00,61.16,61.32,61.09,61.29,17436.0,58.9272,59.0814,58.8597,59.0524,17436.0
2023-05-12 10:35:00,61.27,61.3,61.15,61.23,14746.0,59.0332,59.0621,58.9176,58.9946,14746.0
2023-05-12 10:40:00,61.23,61.42,61.11,61.14,29386.0,58.9946,59.1777,58.879,58.9079,29386.0
2023-05-12 10:45:00,61.15,61.18,61.07,61.11,9673.0,58.9176,58.9465,58.8405,58.879,9673.0
2023-05-12 10:50:00,61.13,61.16,61.08,61.1,10223.0,58.8983,58.9272,58.8501,58.8694,10223.0
2023-05-12 10:55:00,61.11,61.16,61.06,61.14,23761.0,58.879,58.9272,58.8308,58.9079,23761.0
2023-05-12 11:00:00,61.12,61.19,61.01,61.12,11782.0,58.8887,58.9561,58.7827,58.8887,11782.0
2023-05-12 11:05:00,61.12,61.25,61.11,61.21,17389.0,58.8887,59.0139,58.879,58.9754,17389.0
2023-05-12 11:10:00,61.21,61.24,61.07,61.09,6282.0,58.9754,59.0043,58.8405,58.8597,6282.0
2023-05-12 11:15:00,61.05,61.05,60.96,61.03,9374.0,58.8212,58.8212,58.7345,58.8019,9374.0
2023-05-12 11:20:00,60.98,61.03,60.94,60.95,16514.0,58.7538,58.8019,58.7152,58.7249,16514.0
2023-05-12 11:25:00,60.96,60.97,60.9,60.92,7293.0,58.7345,58.7441,58.6767,58.696,7293.0
2023-05-12 11:30:00,60.9,60.97,60.9,60.9,5588.0,58.6767,58.7441,58.6767,58.6767,5588.0
2023-05-12 11:35:00,60.92,60.92,60.8,60.83,11336.0,58.696,58.696,58.5803,58.6092,11336.0
2023-05-12 11:40:00,60.82,60.88,60.81,60.82,5019.0,58.5996,58.6574,58.59,58.5996,5019.0
2023-05-12 11:45:00,60.82,60.88,60.82,60.88,6689.0,58.5996,58.6574,58.5996,58.6574,6689.0
2023-05-12 11:50:00,60.85,60.85,60.77,60.83,8553.0,58.6285,58.6285,58.5514,58.6092,8553.0
2023-05-12 11:55:00,60.83,60.94,60.82,60.91,13795.0,58.6092,58.7152,58.5996,58.6863,13795.0
2023-05-12 12:00:00,60.91,60.93,60.77,60.79,6534.0,58.6863,58.7056,58.5514,58.5707,6534.0
2023-05-12 12:05:00,60.76,60.81,60.76,60.79,9071.0,58.5418,58.59,58.5418,58.5707,9071.0
2023-05-12 12:10:00,60.78,60.81,60.73,60.73,15741.0,58.5611,58.59,58.5129,58.5129,15741.0
2023-05-12 12:15:00,60.74,60.82,60.73,60.81,10216.0,58.5225,58.5996,58.5129,58.59,10216.0
2023-05-12 12:20:00,60.82,60.82,60.67,60.7,6880.0,58.5996,58.5996,58.4551,58.484,6880.0
2023-05-12 12:25:00,60.71,60.76,60.69,60.71,12876.0,58.4936,58.5418,58.4744,58.4936,12876.0
2023-05-12 12:30:00,60.72,60.73,60.68,60.7,21683.0,58.5033,58.5129,58.4647,58.484,21683.0
2023-05-12 12:35:00,60.7,60.71,60.52,60.6,30553.0,58.484,58.4936,58.3106,58.3876,30553.0
2023-05-12 12:40:00,60.6,60.6,60.5,60.5,9856.0,58.3876,58.3876,58.2913,58.2913,9856.0
2023-05-12 12:45:00,60.48,60.48,60.4,60.46,8363.0,58.272,58.272,58.1949,58.2527,8363.0
2023-05-12 12:50:00,60.47,60.5,60.44,60.48,7477.0,58.2624,58.2913,58.2335,58.272,7477.0
2023-05-12 12:55:00,60.48,60.51,60.46,60.48,9284.0,58.272,58.3009,58.2527,58.272,9284.0
2023-05-12 13:00:00,60.48,60.49,60.39,60.49,6617.0,58.272,58.2817,58.1853,58.2817,6617.0
2023-05-12 13:05:00,60.49,60.52,60.45,60.46,12117.0,58.2817,58.3106,58.2431,58.2527,12117.0
2023-05-12 13:10:00,60.47,60.48,60.44,60.45,11856.0,58.2624,58.272,58.2335,58.2431,11856.0
2023-05-12 13:15:00,60.45,60.48,60.43,60.47,14130.0,58.2431,58.272,58.2238,58.2624,14130.0
2023-05-12 13:20:00,60.47,60.49,60.4,60.41,10053.0,58.2624,58.2817,58.1949,58.2046,10053.0
2023-05-12 13:25:00,60.42,60.42,60.25,60.3,32863.0,58.2142,58.2142,58.0504,58.0986,32863.0
2023-05-12 13:30:00,60.3,60.38,60.26,60.27,13473.0,58.0986,58.1757,58.06,58.0697,13473.0
2023-05-12 13:35:00,60.26,60.26,60.09,60.15,19764.0,58.06,58.06,57.8963,57.9541,19764.0
2023-05-12 13:40:00,60.17,60.25,60.11,60.24,23317.0,57.9733,58.0504,57.9155,58.0408,23317.0
2023-05-12 13:45:00,60.23,60.23,60.17,60.19,10976.0,58.0311,58.0311,57.9733,57.9926,10976.0
2023-05-12 13:50:00,60.19,60.2,60.13,60.18,19326.0,57.9926,58.0022,57.9348,57.983,19326.0
2023-05-12 13:55:00,60.18,60.24,60.14,60.22,15579.0,57.983,58.0408,57.9444,58.0215,15579.0
2023-05-12 14:00:00,60.21,60.24,60.14,60.23,23820.0,58.0119,58.0408,57.9444,58.0311,23820.0
2023-05-12 14:05:00,60.24,60.29,60.16,60.17,10777.0,58.0408,58.089,57.9637,57.9733,10777.0
2023-05-12 14:10:00,60.17,60.32,60.17,60.28,51140.0,57.9733,58.1179,57.9733,58.0793,51140.0
2023-05-12 14:15:00,60.28,60.33,60.26,60.29,7114.0,58.0793,58.1275,58.06,58.089,7114.0
2023-05-12 14:20:00,60.29,60.32,60.26,60.27,10061.0,58.089,58.1179,58.06,58.0697,10061.0
2023-05-12 14:25:00,60.28,60.33,60.24,60.26,15953.0,58.0793,58.1275,58.0408,58.06,15953.0
2023-05-12 14:30:00,60.26,60.31,60.22,60.31,13343.0,58.06,58.1082,58.0215,58.1082,13343.0
2023-05-12 14:35:00,60.31,60.32,60.26,60.28,6921.0,58.1082,58.1179,58.06,58.0793,6921.0
2023-05-12 14:40:00,60.28,60.33,60.22,60.28,5938.0,58.0793,58.1275,58.0215,58.0793,5938.0
2023-05-12 14:45:00,60.28,60.36,60.28,60.3,10369.0,58.0793,58.1564,58.0793,58.0986,10369.0
2023-05-12 14:50:00,60.3,60.42,60.3,60.34,7760.0,58.0986,58.2142,58.0986,58.1371,7760.0
2023-05-12 14:55:00,60.35,60.41,60.34,60.41,32659.0,58.1468,58.2046,58.1371,58.2046,32659.0
2023-05-12 15:00:00,60.42,60.43,60.34,60.34,8252.0,58.2142,58.2238,58.1371,58.1371,8252.0
2023-05-12 15:05:00,60.34,60.4,60.33,60.37,11781.0,58.1371,58.1949,58.1275,58.166,11781.0
2023-05-12 15:10:00,60.37,60.41,60.33,60.33,11811.0,58.166,58.2046,58.1275,58.1275,11811.0
2023-05-12 15:15:00,60.32,60.36,60.26,60.26,22976.0,58.1179,58.1564,58.06,58.06,22976.0
2023-05-12 15:20:00,60.26,60.27,60.16,60.16,16631.0,58.06,58.0697,57.9637,57.9637,16631.0
2023-05-12 15:25:00,60.17,60.25,60.17,60.24,34801.0,57.9733,58.0504,57.9733,58.0408,34801.0
2023-05-12 15:30:00,60.24,60.39,60.23,60.39,26039.0,58.0408,58.1853,58.0311,58.1853,26039.0
2023-05-12 15:35:00,60.4,60.43,60.29,60.33,33700.0,58.1949,58.2238,58.089,58.1275,33700.0
2023-05-12 15:40:00,60.33,60.33,60.16,60.16,27733.0,58.1275,58.1275,57.9637,57.9637,27733.0
2023-05-12 15:45:00,60.18,60.22,60.15,60.17,44258.0,57.983,58.0215,57.9541,57.9733,44258.0
2023-05-12 15:50:00,60.13,60.21,60.08,60.2,100467.0,57.9348,58.0119,57.8866,58.0022,100467.0
2023-05-12 15:55:00,60.2,60.23,60.09,60.12,242732.0,58.0022,58.0311,57.8963,57.9252,242732.0
2023-05-15 09:30:00,60.62,60.62,60.06,60.14,65930.0,58.4069,58.4069,57.8674,57.9444,65930.0
2023-05-15 09:35:00,60.14,60.47,60.09,60.39,26121.0,57.9444,58.2624,57.8963,58.1853,26121.0
2023-05-15 09:40:00,60.34,60.5,60.32,60.44,35885.0,58.1371,58.2913,58.1179,58.2335,35885.0
2023-05-15 09:45:00,60.45,60.47,60.09,60.18,32453.0,58.2431,58.2624,57.8963,57.983,32453.0
2023-05-15 09:50:00,60.18,60.2,59.96,60.02,42898.0,57.983,58.0022,57.771,57.8288,42898.0
2023-05-15 09:55:00,60.02,60.1,59.98,60.0,21852.0,57.8288,57.9059,57.7903,57.8095,21852.0
2023-05-15 10:00:00,60.0,60.08,59.98,60.01,22320.0,57.8095,57.8866,57.7903,57.8192,22320.0
2023-05-15 10:05:00,60.04,60.06,59.69,59.69,51175.0,57.8481,57.8674,57.5109,57.5109,51175.0
2023-05-15 10:10:00,59.73,59.78,59.65,59.69,26468.0,57.5494,57.5976,57.4723,57.5109,26468.0
2023-05-15 10:15:00,59.69,59.81,59.63,59.74,42400.0,57.5109,57.6265,57.453,57.559,42400.0
2023-05-15 10:20:00,59.76,59.77,59.64,59.75,20536.0,57.5783,57.5879,57.4627,57.5687,20536.0
2023-05-15 10:25:00,59.75,59.77,59.66,59.68,19510.0,57.5687,57.5879,57.482,57.5012,19510.0
2023-05-15 10:30:00,59.69,59.8,59.61,59.79,17014.0,57.5109,57.6168,57.4338,57.6072,17014.0
2023-05-15 10:35:00,59.78,60.02,59.74,60.02,37014.0,57.5976,57.8288,57.559,57.8288,37014.0
2023-05-15 10:40:00,60.02,60.37,60.0,60.3,46564.0,57.8288,58.166,57.8095,58.0986,46564.0
2023-05-15 10:45:00,60.27,60.28,60.07,60.13,21044.0,58.0697,58.0793,57.877,57.9348,21044.0
2023-05-15 10:50:00,60.15,60.23,60.03,60.14,13026.0,57.9541,58.0311,57.8384,57.9444,13026.0
2023-05-15 10:55:00,60.15,60.19,60.09,60.14,31501.0,57.9541,57.9926,57.8963,57.9444,31501.0
2023-05-15 11:00:00,60.13,60.17,60.06,60.07,15450.0,57.9348,57.9733,57.8674,57.877,15450.0
2023-05-15 11:05:00,60.05,60.12,60.04,60.11,13183.0,57.8577,57.9252,57.8481,57.9155,13183.0
2023-05-15 11:10:00,60.11,60.17,60.08,60.17,9083.0,57.9155,57.9733,57.8866,57.9733,9083.0
2023-05-15 11:15:00,60.16,60.17,60.13,60.15,17181.0,57.9637,57.9733,57.9348,57.9541,17181.0
2023-05-15 11:20:00,60.16,60.3,60.16,60.26,20117.0,57.9637,58.0986,57.9637,58.06,20117.0
2023-05-15 11:25:00,60.27,60.3,60.25,60.27,11727.0,58.0697,58.0986,58.0504,58.0697,11727.0
2023-05-15 11:30:00,60.27,60.31,60.22,60.28,18734.0,58.0697,58.1082,58.0215,58.0793,18734.0
2023-05-15 11:35:00,60.28,60.28,60.22,60.25,12460.0,58.0793,58.0793,58.0215,58.0504,12460.0
2023-05-15 11:40:00,60.26,60.3,60.23,60.26,17808.0,58.06,58.0986,58.0311,58.06,17808.0
2023-05-15 11:45:00,60.24,60.24,60.16,60.18,12942.0,58.0408,58.0408,57.9637,57.983,12942.0
2023-05-15 11:50:00,60.17,60.19,60.1,60.12,15023.0,57.9733,57.9926,57.9059,57.9252,15023.0
2023-05-15 11:55:00,60.13,60.19,60.1,60.13,16211.0,57.9348,57.9926,57.9059,57.9348,16211.0
2023-05-15 12:00:00,60.13,60.15,60.09,60.13,22354.0,57.9348,57.9541,57.8963,57.9348,22354.0
2023-05-15 12:05:00,60.13,60.17,60.09,60.17,20720.0,57.9348,57.9733,57.8963,57.9733,20720.0
2023-05-15 12:10:00,60.17,60.18,60.07,60.07,13226.0,57.9733,57.983,57.877,57.877,13226.0
2023-05-15 12:15:00,60.07,60.08,59.95,60.02,50008.0,57.877,57.8866,57.7614,57.8288,50008.0
2023-05-15 12:20:00,60.04,60.05,59.93,59.97,15606.0,57.8481,57.8577,57.7421,57.7806,15606.0
2023-05-15 12:25:00,59.98,60.0,59.94,60.0,5746.0,57.7903,57.8095,57.7517,57.8095,5746.0
2023-05-15 12:30:00,60.02,60.02,59.96,59.97,11875.0,57.8288,57.8288,57.771,57.7806,11875.0
2023-05-15 12:35:00,59.97,60.0,59.94,59.95,10038.0,57.7806,57.8095,57.7517,57.7614,10038.0
2023-05-15 12:40:00,59.95,59.98,59.93,59.97,6259.0,57.7614,57.7903,57.7421,57.7806,6259.0
2023-05-15 12:45:00,59.95,60.01,59.95,59.99,13406.0,57.7614,57.8192,57.7614,57.7999,13406.0
2023-05-15 12:50:00,60.0,60.02,59.95,59.96,21443.0,57.8095,57.8288,57.7614,57.771,21443.0
2023-05-15 12:55:00,59.96,59.97,59.94,59.95,9763.0,57.771,57.7806,57.7517,57.7614,9763.0
2023-05-15 13:00:00,59.95,60.03,59.95,60.03,19297.0,57.7614,57.8384,57.7614,57.8384,19297.0
2023-05-15 13:05:00,60.04,60.13,60.01,60.13,35021.0,57.8481,57.9348,57.8192,57.9348,35021.0
2023-05-15 13:10:00,60.13,60.17,60.11,60.12,19672.0,57.9348,57.9733,57.9155,57.9252,19672.0
2023-05-15 13:15:00,60.12,60.15,60.08,60.1,15301.0,57.9252,57.9541,57.8866,57.9059,15301.0
2023-05-15 13:20:00,60.1,60.15,60.09,60.15,58283.0,57.9059,57.9541,57.8963,57.9541,58283.0
2023-05-15 13:25:00,60.15,60.15,59.98,59.98,16732.0,57.9541,57.9541,57.7903,57.7903,16732.0
2023-05-15 13:30:00,59.97,59.97,59.85,59.89,12479.0,57.7806,57.7806,57.665,57.7036,12479.0
2023-05-15 13:35:00,59.89,59.91,59.85,59.91,11479.0,57.7036,57.7228,57.665,57.7228,11479.0
2023-05-15 13:40:00,59.91,59.93,59.84,59.86,10937.0,57.7228,57.7421,57.6554,57.6747,10937.0
2023-05-15 13:45:00,59.86,59.9,59.81,59.9,21612.0,57.6747,57.7132,57.6265,57.7132,21612.0
2023-05-15 13:50:00,59.91,59.98,59.91,59.96,5522.0,57.7228,57.7903,57.7228,57.771,5522.0
2023-05-15 13:55:00,59.96,59.98,59.91,59.93,21250.0,57.771,57.7903,57.7228,57.7421,21250.0
2023-05-15 14:00:00,59.92,59.93,59.83,59.9,36301.0,57.7325,57.7421,57.6457,57.7132,36301.0
2023-05-15 14:05:00,59.88,59.94,59.84,59.84,13133.0,57.6939,57.7517,57.6554,57.6554,13133.0
2023-05-15 14:10:00,59.84,59.86,59.81,59.81,12438.0,57.6554,57.6747,57.6265,57.6265,12438.0
2023-05-15 14:15:00,59.81,59.81,59.7,59.77,21354.0,57.6265,57.6265,57.5205,57.5879,21354.0
2023-05-15 14:20:00,59.78,59.9,59.76,59.89,32695.0,57.5976,57.7132,57.5783,57.7036,32695.0
2023-05-15 14:25:00,59.87,59.96,59.86,59.9,18893.0,57.6843,57.771,57.6747,57.7132,18893.0
2023-05-15 14:30:00,59.91,59.98,59.9,59.91,23628.0,57.7228,57.7903,57.7132,57.7228,23628.0
2023-05-15 14:35:00,59.9,59.92,59.8,59.85,9511.0,57.7132,57.7325,57.6168,57.665,9511.0
2023-05-15 14:40:00,59.85,59.86,59.8,59.85,12782.0,57.665,57.6747,57.6168,57.665,12782.0
2023-05-15 14:45:00,59.85,59.87,59.81,59.82,17612.0,57.665,57.6843,57.6265,57.6361,17612.0
2023-05-15 14:50:00,59.84,59.87,59.82,59.86,15772.0,57.6554,57.6843,57.6361,57.6747,15772.0
2023-05-15 14:55:00,59.86,59.92,59.83,59.88,28806.0,57.6747,57.7325,57.6457,57.6939,28806.0
2023-05-15 15:00:00,59.88,59.9,59.83,59.88,16250.0,57.6939,57.7132,57.6457,57.6939,16250.0
2023-05-15 15:05:00,59.87,59.88,59.85,59.86,9315.0,57.6843,57.6939,57.665,57.6747,9315.0
2023-05-15 15:10:00,59.86,59.9,59.85,59.88,21757.0,57.6747,57.7132,57.665,57.6939,21757.0
2023-05-15 15:15:00,59.89,59.97,59.88,59.97,13887.0,57.7036,57.7806,57.6939,57.7806,13887.0
2023-05-15 15:20:00,59.96,60.14,59.95,60.13,24399.0,57.771,57.9444,57.7614,57.9348,24399.0
2023-05-15 15:25:00,60.13,60.13,60.02,60.03,12610.0,57.9348,57.9348,57.8288,57.8384,12610.0
2023-05-15 15:30:00,60.02,60.17,60.02,60.1,36092.0,57.8288,57.9733,57.8288,57.9059,36092.0
2023-05-15 15:35:00,60.08,60.08,60.01,60.05,14525.0,57.8866,57.8866,57.8192,57.8577,14525.0
2023-05-15 15:40:00,60.05,60.05,59.93,59.94,30659.0,57.8577,57.8577,57.7421,57.7517,30659.0
2023-05-15 15:45:00,59.93,59.97,59.87,59.92,84968.0,57.7421,57.7806,57.6843,57.7325,84968.0
2023-05-15 15:50:00,59.92,59.96,59.87,59.88,55913.0,57.7325,57.771,57.6843,57.6939,55913.0
2023-05-15 15:55:00,59.89,59.97,59.88,59.96,145549.0,57.7036,57.7806,57.6939,57.771,145549.0
2023-05-16 09:30:00,59.74,59.79,59.57,59.75,49203.0,57.559,57.6072,57.3952,57.5687,49203.0
2023-05-16 09:35:00,59.78,59.78,59.33,59.34,37437.0,57.5976,57.5976,57.164,57.1736,37437.0
2023-05-16 09:40:00,59.34,59.44,59.29,59.3,32057.0,57.1736,57.27,57.1255,57.1351,32057.0
2023-05-16 09:45:00,59.34,59.43,59.13,59.16,27735.0,57.1736,57.2604,56.9713,57.0002,27735.0
2023-05-16 09:50:00,59.18,59.24,59.02,59.23,23294.0,57.0195,57.0773,56.8653,57.0677,23294.0
2023-05-16 09:55:00,59.21,59.22,59.04,59.15,48464.0,57.0484,57.058,56.8846,56.9906,48464.0
2023-05-16 10:00:00,59.14,59.14,58.8,58.91,52963.0,56.9809,56.9809,56.6534,56.7593,52963.0
2023-05-16 10:05:00,58.92,58.96,58.87,58.92,25901.0,56.769,56.8075,56.7208,56.769,25901.0
2023-05-16 10:10:00,58.9,58.92,58.69,58.75,68000.0,56.7497,56.769,56.5474,56.6052,68000.0
2023-05-16 10:15:00,58.74,58.8,58.62,58.76,33198.0,56.5955,56.6534,56.4799,56.6148,33198.0
2023-05-16 10:20:00,58.77,58.84,58.67,58.72,25688.0,56.6244,56.6919,56.5281,56.5763,25688.0
2023-05-16 10:25:00,58.69,58.84,58.68,58.8,17408.0,56.5474,56.6919,56.5377,56.6534,17408.0
2023-05-16 10:30:00,58.79,58.85,58.68,58.71,22500.0,56.6437,56.7015,56.5377,56.5666,22500.0
2023-05-16 10:35:00,58.72,58.73,58.55,58.64,32185.0,56.5763,56.5859,56.4125,56.4992,32185.0
2023-05-16 10:40:00,58.63,58.63,58.43,58.5,44847.0,56.4896,56.4896,56.2969,56.3643,44847.0
2023-05-16 10:45:00,58.5,58.73,58.47,58.73,34647.0,56.3643,56.5859,56.3354,56.5859,34647.0
2023-05-16 10:50:00,58.71,58.72,58.54,58.69,31707.0,56.5666,56.5763,56.4028,56.5474,31707.0
2023-05-16 10:55:00,58.67,58.76,58.61,58.69,24423.0,56.5281,56.6148,56.4703,56.5474,24423.0
2023-05-16 11:00:00,58.7,58.7,58.53,58.55,16134.0,56.557,56.557,56.3932,56.4125,16134.0
2023-05-16 11:05:00,58.57,58.69,58.54,58.69,19292.0,56.4317,56.5474,56.4028,56.5474,19292.0
2023-05-16 11:10:00,58.68,58.79,58.67,58.78,16151.0,56.5377,56.6437,56.5281,56.6341,16151.0
2023-05-16 11:15:00,58.79,58.82,58.71,58.78,13467.0,56.6437,56.6726,56.5666,56.6341,13467.0
2023-05-16 11:20:00,58.79,58.8,58.52,58.62,18029.0,56.6437,56.6534,56.3836,56.4799,18029.0
2023-05-16 11:25:00,58.63,58.64,58.56,58.62,5660.0,56.4896,56.4992,56.4221,56.4799,5660.0
2023-05-16 11:30:00,58.62,58.8,58.58,58.79,22542.0,56.4799,56.6534,56.4414,56.6437,22542.0
2023-05-16 11:35:00,58.78,58.92,58.73,58.89,48847.0,56.6341,56.769,56.5859,56.7401,48847.0
2023-05-16 11:40:00,58.91,59.03,58.85,59.02,22274.0,56.7593,56.875,56.7015,56.8653,22274.0
2023-05-16 11:45:00,59.02,59.08,58.97,59.08,21448.0,56.8653,56.9231,56.8171,56.9231,21448.0
2023-05-16 11:50:00,59.06,59.24,59.06,59.19,21514.0,56.9039,57.0773,56.9039,57.0291,21514.0
2023-05-16 11:55:00,59.19,59.27,59.14,59.23,44197.0,57.0291,57.1062,56.9809,57.0677,44197.0
2023-05-16 12:00:00,59.2,59.2,58.92,59.02,13954.0,57.0387,57.0387,56.769,56.8653,13954.0
2023-05-16 12:05:00,59.02,59.06,58.95,58.96,18011.0,56.8653,56.9039,56.7979,56.8075,18011.0
2023-05-16 12:10:00,58.96,58.98,58.88,58.89,25605.0,56.8075,56.8268,56.7304,56.7401,25605.0
2023-05-16 12:15:00,58.91,58.97,58.9,58.93,9033.0,56.7593,56.8171,56.7497,56.7786,9033.0
2023-05-16 12:20:00,58.91,58.96,58.86,58.87,9686.0,56.7593,56.8075,56.7112,56.7208,9686.0
2023-05-16 12:25:00,58.88,58.91,58.78,58.84,24889.0,56.7304,56.7593,56.6341,56.6919,24889.0
2023-05-16 12:30:00,58.83,58.83,58.75,58.83,36928.0,56.6823,56.6823,56.6052,56.6823,36928.0
2023-05-16 12:35:00,58.83,58.9,58.81,58.86,7903.0,56.6823,56.7497,56.663,56.7112,7903.0
2023-05-16 12:40:00,58.89,58.92,58.85,58.85,5233.0,56.7401,56.769,56.7015,56.7015,5233.0
2023-05-16 12:45:00,58.84,58.84,58.74,58.8,14862.0,56.6919,56.6919,56.5955,56.6534,14862.0
2023-05-16 12:50:00,58.81,58.83,58.7,58.72,31408.0,56.663,56.6823,56.557,56.5763,31408.0
2023-05-16 12:55:00,58.72,58.77,58.64,58.67,21261.0,56.5763,56.6244,56.4992,56.5281,21261.0
2023-05-16 13:00:00,58.67,58.7,58.65,58.69,21473.0,56.5281,56.557,56.5088,56.5474,21473.0
2023-05-16 13:05:00,58.69,58.7,58.64,58.68,6956.0,56.5474,56.557,56.4992,56.5377,6956.0
2023-05-16 13:10:00,58.67,58.67,58.58,58.63,10924.0,56.5281,56.5281,56.4414,56.4896,10924.0
2023-05-16 13:15:00,58.63,58.68,58.59,58.62,25623.0,56.4896,56.5377,56.451,56.4799,25623.0
2023-05-16 13:20:00,58.62,58.62,58.55,58.61,18892.0,56.4799,56.4799,56.4125,56.4703,18892.0
2023-05-16 13:25:00,58.6,58.6,58.53,58.53,12905.0,56.4607,56.4607,56.3932,56.3932,12905.0
2023-05-16 13:30:00,58.53,58.6,58.51,58.59,19159.0,56.3932,56.4607,56.3739,56.451,19159.0
2023-05-16 13:35:00,58.6,58.66,58.6,58.65,11282.0,56.4607,56.5185,56.4607,56.5088,11282.0
2023-05-16 13:40:00,58.65,58.66,58.56,58.57,7751.0,56.5088,56.5185,56.4221,56.4317,7751.0
2023-05-16 13:45:00,58.58,58.64,58.56,58.62,11282.0,56.4414,56.4992,56.4221,56.4799,11282.0
2023-05-16 13:50:00,58.62,58.62,58.52,58.53,5325.0,56.4799,56.4799,56.3836,56.3932,5325.0
2023-05-16 13:55:00,58.51,58.65,58.49,58.6,23640.0,56.3739,56.5088,56.3547,56.4607,23640.0
2023-05-16 14:00:00,58.6,58.61,58.49,58.51,15832.0,56.4607,56.4703,56.3547,56.3739,15832.0
2023-05-16 14:05:00,58.52,58.52,58.45,58.5,21093.0,56.3836,56.3836,56.3161,56.3643,21093.0
2023-05-16 14:10:00,58.48,58.49,58.4,58.43,11345.0,56.345,56.3547,56.268,56.2969,11345.0
2023-05-16 14:15:00,58.43,58.45,58.4,58.42,6582.0,56.2969,56.3161,56.268,56.2872,6582.0
2023-05-16 14:20:00,58.41,58.46,58.4,58.41,19620.0,56.2776,56.3258,56.268,56.2776,19620.0
2023-05-16 14:25:00,58.4,58.5,58.4,58.5,15978.0,56.268,56.3643,56.268,56.3643,15978.0
2023-05-16 14:30:00,58.5,58.52,58.4,58.48,51053.0,56.3643,56.3836,56.268,56.345,51053.0
2023-05-16 14:35:00,58.5,58.53,58.45,58.48,27977.0,56.3643,56.3932,56.3161,56.345,27977.0
2023-05-16 14:40:00,58.48,58.53,58.43,58.43,23914.0,56.345,56.3932,56.2969,56.2969,23914.0
2023-05-16 14:45:00,58.42,58.46,58.39,58.43,14109.0,56.2872,56.3258,56.2583,56.2969,14109.0
2023-05-16 14:50:00,58.44,58.48,58.4,58.45,16956.0,56.3065,56.345,56.268,56.3161,16956.0
2023-05-16 14:55:00,58.45,58.45,58.39,58.41,15227.0,56.3161,56.3161,56.2583,56.2776,15227.0
2023-05-16 15:00:00,58.41,58.41,58.32,58.35,22531.0,56.2776,56.2776,56.1909,56.2198,22531.0
2023-05-16 15:05:00,58.34,58.34,58.29,58.32,21834.0,56.2101,56.2101,56.162,56.1909,21834.0
2023-05-16 15:10:00,58.32,58.35,58.3,58.35,31725.0,56.1909,56.2198,56.1716,56.2198,31725.0
2023-05-16 15:15:00,58.35,58.44,58.33,58.37,22773.0,56.2198,56.3065,56.2005,56.239,22773.0
2023-05-16 15:20:00,58.35,58.47,58.33,58.46,15684.0,56.2198,56.3354,56.2005,56.3258,15684.0
2023-05-16 15:25:00,58.46,58.53,58.43,58.51,30367.0,56.3258,56.3932,56.2969,56.3739,30367.0
2023-05-16 15:30:00,58.51,58.53,58.46,58.52,27998.0,56.3739,56.3932,56.3258,56.3836,27998.0
2023-05-16 15:35:00,58.52,58.56,58.43,58.49,30513.0,56.3836,56.4221,56.2969,56.3547,30513.0
2023-05-16 15:40:00,58.49,58.49,58.38,58.44,23718.0,56.3547,56.3547,56.2487,56.3065,23718.0
2023-05-16 15:45:00,58.43,58.51,58.4,58.43,34487.0,56.2969,56.3739,56.268,56.2969,34487.0
2023-05-16 15:50:00,58.41,58.43,58.3,58.36,99109.0,56.2776,56.2969,56.1716,56.2294,99109.0
2023-05-16 15:55:00,58.36,58.42,58.29,58.41,152689.0,56.2294,56.2872,56.162,56.2776,152689.0
2023-05-17 09:30:00,59.12,59.42,58.91,59.37,102057.0,56.9617,57.2507,56.7593,57.2025,102057.0
2023-05-17 09:35:00,59.38,59.68,59.34,59.66,52080.0,57.2122,57.5012,57.1736,57.482,52080.0
2023-05-17 09:40:00,59.7,60.0,59.69,59.98,89830.0,57.5205,57.8095,57.5109,57.7903,89830.0
2023-05-17 09:45:00,59.98,60.26,59.96,60.05,38978.0,57.7903,58.06,57.771,57.8577,38978.0
2023-05-17 09:50:00,60.05,60.13,59.78,60.13,57749.0,57.8577,57.9348,57.5976,57.9348,57749.0
2023-05-17 09:55:00,60.13,60.34,60.09,60.19,30583.0,57.9348,58.1371,57.8963,57.9926,30583.0
2023-05-17 10:00:00,60.16,60.29,60.12,60.28,27384.0,57.9637,58.089,57.9252,58.0793,27384.0
2023-05-17 10:05:00,60.29,60.3,59.95,60.02,44045.0,58.089,58.0986,57.7614,57.8288,44045.0
2023-05-17 10:10:00,60.02,60.06,59.84,59.88,46109.0,57.8288,57.8674,57.6554,57.6939,46109.0
2023-05-17 10:15:00,59.86,60.12,59.77,60.06,64632.0,57.6747,57.9252,57.5879,57.8674,64632.0
2023-05-17 10:20:00,60.07,60.17,60.01,60.07,43931.0,57.877,57.9733,57.8192,57.877,43931.0
2023-05-17 10:25:00,60.08,60.22,60.03,60.16,48103.0,57.8866,58.0215,57.8384,57.9637,48103.0
2023-05-17 10:30:00,60.16,60.19,60.07,60.19,43546.0,57.9637,57.9926,57.877,57.9926,43546.0
2023-05-17 10:35:00,60.18,60.45,60.17,60.41,44424.0,57.983,58.2431,57.9733,58.2046,44424.0
2023-05-17 10:40:00,60.43,60.47,60.33,60.36,24118.0,58.2238,58.2624,58.1275,58.1564,24118.0
2023-05-17 10:45:00,60.36,60.38,60.19,60.2,22255.0,58.1564,58.1757,57.9926,58.0022,22255.0
2023-05-17 10:50:00,60.21,60.22,59.97,59.98,17375.0,58.0119,58.0215,57.7806,57.7903,17375.0
2023-05-17 10:55:00,59.97,60.05,59.92,60.0,31681.0,57.7806,57.8577,57.7325,57.8095,31681.0
2023-05-17 11:00:00,60.01,60.13,60.01,60.11,19250.0,57.8192,57.9348,57.8192,57.9155,19250.0
2023-05-17 11:05:00,60.1,60.14,59.94,59.96,18604.0,57.9059,57.9444,57.7517,57.771,18604.0
2023-05-17 11:10:00,59.96,59.97,59.9,59.9,16567.0,57.771,57.7806,57.7132,57.7132,16567.0
2023-05-17 11:15:00,59.91,60.01,59.85,59.94,16649.0,57.7228,57.8192,57.665,57.7517,16649.0
2023-05-17 11:20:00,59.94,59.94,59.81,59.84,13760.0,57.7517,57.7517,57.6265,57.6554,13760.0
2023-05-17 11:25:00,59.83,60.01,59.82,60.01,26448.0,57.6457,57.8192,57.6361,57.8192,26448.0
2023-05-17 11:30:00,60.01,60.21,59.99,60.21,22193.0,57.8192,58.0119,57.7999,58.0119,22193.0
2023-05-17 11:35:00,60.2,60.24,60.16,60.19,12710.0,58.0022,58.0408,57.9637,57.9926,12710.0
2023-05-17 11:40:00,60.18,60.24,60.05,60.08,21145.0,57.983,58.0408,57.8577,57.8866,21145.0
2023-05-17 11:45:00,60.08,60.12,60.04,60.09,17828.0,57.8866,57.9252,57.8481,57.8963,17828.0
2023-05-17 11:50:00,60.09,60.12,60.05,60.08,13023.0,57.8963,57.9252,57.8577,57.8866,13023.0
2023-05-17 11:55:00,60.09,60.19,60.08,60.13,13182.0,57.8963,57.9926,57.8866,57.9348,13182.0
2023-05-17 12:00:00,60.17,60.21,60.13,60.15,9776.0,57.9733,58.0119,57.9348,57.9541,9776.0
2023-05-17 12:05:00,60.14,60.24,60.13,60.17,15860.0,57.9444,58.0408,57.9348,57.9733,15860.0
2023-05-17 12:10:00,60.16,60.22,60.15,60.22,10998.0,57.9637,58.0215,57.9541,58.0215,10998.0
2023-05-17 12:15:00,60.23,60.24,60.19,60.21,10673.0,58.0311,58.0408,57.9926,58.0119,10673.0
2023-05-17 12:20:00,60.2,60.2,60.11,60.12,8258.0,58.0022,58.0022,57.9155,57.9252,8258.0
2023-05-17 12:25:00,60.11,60.19,60.05,60.18,15957.0,57.9155,57.9926,57.8577,57.983,15957.0
2023-05-17 12:30:00,60.17,60.17,60.09,60.09,10977.0,57.9733,57.9733,57.8963,57.8963,10977.0
2023-05-17 12:35:00,60.1,60.13,60.06,60.1,17462.0,57.9059,57.9348,57.8674,57.9059,17462.0
2023-05-17 12:40:00,60.1,60.17,60.09,60.11,26095.0,57.9059,57.9733,57.8963,57.9155,26095.0
2023-05-17 12:45:00,60.11,60.26,60.1,60.22,23392.0,57.9155,58.06,57.9059,58.0215,23392.0
2023-05-17 12:50:00,60.23,60.23,60.13,60.19,15952.0,58.0311,58.0311,57.9348,57.9926,15952.0
2023-05-17 12:55:00,60.19,60.28,60.15,60.28,9524.0,57.9926,58.0793,57.9541,58.0793,9524.0
2023-05-17 13:00:00,60.28,60.41,60.27,60.35,19856.0,58.0793,58.2046,58.0697,58.1468,19856.0
2023-05-17 13:05:00,60.37,60.55,60.37,60.48,37705.0,58.166,58.3395,58.166,58.272,37705.0
2023-05-17 13:10:00,60.5,60.52,60.45,60.49,44541.0,58.2913,58.3106,58.2431,58.2817,44541.0
2023-05-17 13:15:00,60.47,60.57,60.41,60.54,22881.0,58.2624,58.3587,58.2046,58.3298,22881.0
2023-05-17 13:20:00,60.55,60.62,60.53,60.54,21283.0,58.3395,58.4069,58.3202,58.3298,21283.0
2023-05-17 13:25:00,60.55,60.61,60.53,60.6,16035.0,58.3395,58.3973,58.3202,58.3876,16035.0
2023-05-17 13:30:00,60.61,60.62,60.58,60.62,28719.0,58.3973,58.4069,58.3684,58.4069,28719.0
2023-05-17 13:35:00,60.62,60.66,60.59,60.61,69533.0,58.4069,58.4454,58.378,58.3973,69533.0
2023-05-17 13:40:00,60.6,60.62,60.43,60.43,23335.0,58.3876,58.4069,58.2238,58.2238,23335.0
2023-05-17 13:45:00,60.45,60.51,60.4,60.45,13288.0,58.2431,58.3009,58.1949,58.2431,13288.0
2023-05-17 13:50:00,60.45,60.48,60.4,60.41,10775.0,58.2431,58.272,58.1949,58.2046,10775.0
2023-05-17 13:55:00,60.39,60.43,60.38,60.42,7346.0,58.1853,58.2238,58.1757,58.2142,7346.0
2023-05-17 14:00:00,60.41,60.43,60.36,60.4,8230.0,58.2046,58.2238,58.1564,58.1949,8230.0
2023-05-17 14:05:00,60.4,60.43,60.35,60.43,8597.0,58.1949,58.2238,58.1468,58.2238,8597.0
2023-05-17 14:10:00,60.43,60.44,60.38,60.42,10124.0,58.2238,58.2335,58.1757,58.2142,10124.0
2023-05-17 14:15:00,60.43,60.45,60.39,60.44,10678.0,58.2238,58.2431,58.1853,58.2335,10678.0
2023-05-17 14:20:00,60.44,60.47,60.43,60.45,12568.0,58.2335,58.2624,58.2238,58.2431,12568.0
2023-05-17 14:25:00,60.45,60.5,60.36,60.5,30294.0,58.2431,58.2913,58.1564,58.2913,30294.0
2023-05-17 14:30:00,60.48,60.5,60.39,60.42,13596.0,58.272,58.2913,58.1853,58.2142,13596.0
2023-05-17 14:35:00,60.42,60.46,60.35,60.35,8887.0,58.2142,58.2527,58.1468,58.1468,8887.0
2023-05-17 14:40:00,60.36,60.38,60.33,60.33,6573.0,58.1564,58.1757,58.1275,58.1275,6573.0
2023-05-17 14:45:00,60.32,60.34,60.28,60.29,8273.0,58.1179,58.1371,58.0793,58.089,8273.0
2023-05-17 14:50:00,60.3,60.3,60.22,60.24,14430.0,58.0986,58.0986,58.0215,58.0408,14430.0
2023-05-17 14:55:00,60.23,60.24,60.2,60.23,8137.0,58.0311,58.0408,58.0022,58.0311,8137.0
2023-05-17 15:00:00,60.23,60.23,60.16,60.18,15744.0,58.0311,58.0311,57.9637,57.983,15744.0
2023-05-17 15:05:00,60.18,60.2,60.12,60.14,18755.0,57.983,58.0022,57.9252,57.9444,18755.0
2023-05-17 15:10:00,60.13,60.18,60.13,60.15,12494.0,57.9348,57.983,57.9348,57.9541,12494.0
2023-05-17 15:15:00,60.15,60.2,60.13,60.13,13846.0,57.9541,58.0022,57.9348,57.9348,13846.0
2023-05-17 15:20:00,60.13,60.15,60.0,60.03,42570.0,57.9348,57.9541,57.8095,57.8384,42570.0
2023-05-17 15:25:00,60.04,60.05,59.97,59.99,16174.0,57.8481,57.8577,57.7806,57.7999,16174.0
2023-05-17 15:30:00,59.98,59.99,59.9,59.91,30422.0,57.7903,57.7999,57.7132,57.7228,30422.0
2023-05-17 15:35:00,59.91,59.92,59.78,59.83,38776.0,57.7228,57.7325,57.5976,57.6457,38776.0
2023-05-17 15:40:00,59.82,59.88,59.78,59.78,45155.0,57.6361,57.6939,57.5976,57.5976,45155.0
2023-05-17 15:45:00,59.76,59.88,59.72,59.76,76984.0,57.5783,57.6939,57.5398,57.5783,76984.0
2023-05-17 15:50:00,59.76,59.76,59.65,59.72,60577.0,57.5783,57.5783,57.4723,57.5398,60577.0
2023-05-17 15:55:00,59.71,59.83,59.62,59.64,195023.0,57.5301,57.6457,57.4434,57.4627,195023.0
2023-05-18 09:30:00,59.72,60.04,59.59,60.04,59413.0,57.5398,57.8481,57.4145,57.8481,59413.0
2023-05-18 09:35:00,60.07,60.5,60.07,60.44,18659.0,57.877,58.2913,57.877,58.2335,18659.0
2023-05-18 09:40:00,60.44,60.45,60.1,60.16,23216.0,58.2335,58.2431,57.9059,57.9637,23216.0
2023-05-18 09:45:00,60.17,60.18,59.92,59.92,28875.0,57.9733,57.983,57.7325,57.7325,28875.0
2023-05-18 09:50:00,59.89,59.92,59.73,59.79,19532.0,57.7036,57.7325,57.5494,57.6072,19532.0
2023-05-18 09:55:00,59.77,59.88,59.65,59.88,20030.0,57.5879,57.6939,57.4723,57.6939,20030.0
2023-05-18 10:00:00,59.91,59.93,59.81,59.83,12587.0,57.7228,57.7421,57.6265,57.6457,12587.0
2023-05-18 10:05:00,59.8,59.89,59.75,59.83,11945.0,57.6168,57.7036,57.5687,57.6457,11945.0
2023-05-18 10:10:00,59.85,59.9,59.82,59.85,23769.0,57.665,57.7132,57.6361,57.665,23769.0
2023-05-18 10:15:00,59.84,59.9,59.78,59.89,14722.0,57.6554,57.7132,57.5976,57.7036,14722.0
2023-05-18 10:20:00,59.89,59.98,59.86,59.98,15702.0,57.7036,57.7903,57.6747,57.7903,15702.0
2023-05-18 10:25:00,59.98,60.0,59.86,60.0,14719.0,57.7903,57.8095,57.6747,57.8095,14719.0
2023-05-18 10:30:00,60.01,60.12,60.01,60.11,11445.0,57.8192,57.9252,57.8192,57.9155,11445.0
2023-05-18 10:35:00,60.11,60.2,60.1,60.18,21660.0,57.9155,58.0022,57.9059,57.983,21660.0
2023-05-18 10:40:00,60.17,60.25,60.11,60.12,43564.0,57.9733,58.0504,57.9155,57.9252,43564.0
2023-05-18 10:45:00,60.12,60.26,60.1,60.24,16328.0,57.9252,58.06,57.9059,58.0408,16328.0
2023-05-18 10:50:00,60.23,60.31,60.22,60.3,11208.0,58.0311,58.1082,58.0215,58.0986,11208.0
2023-05-18 10:55:00,60.31,60.36,60.25,60.36,20890.0,58.1082,58.1564,58.0504,58.1564,20890.0
2023-05-18 11:00:00,60.36,60.44,60.34,60.39,17875.0,58.1564,58.2335,58.1371,58.1853,17875.0
2023-05-18 11:05:00,60.37,60.48,60.35,60.47,24435.0,58.166,58.272,58.1468,58.2624,24435.0
2023-05-18 11:10:00,60.48,60.58,60.47,60.54,19440.0,58.272,58.3684,58.2624,58.3298,19440.0
2023-05-18 11:15:00,60.54,60.61,60.53,60.58,17156.0,58.3298,58.3973,58.3202,58.3684,17156.0
2023-05-18 11:20:00,60.59,60.61,60.56,60.57,13719.0,58.378,58.3973,58.3491,58.3587,13719.0
2023-05-18 11:25:00,60.57,60.63,60.53,60.58,17572.0,58.3587,58.4165,58.3202,58.3684,17572.0
2023-05-18 11:30:00,60.58,60.68,60.57,60.62,22963.0,58.3684,58.4647,58.3587,58.4069,22963.0
2023-05-18 11:35:00,60.62,60.69,60.58,60.67,14800.0,58.4069,58.4744,58.3684,58.4551,14800.0
2023-05-18 11:40:00,60.67,60.77,60.66,60.75,15188.0,58.4551,58.5514,58.4454,58.5322,15188.0
2023-05-18 11:45:00,60.75,60.8,60.68,60.79,12980.0,58.5322,58.5803,58.4647,58.5707,12980.0
2023-05-18 11:50:00,60.79,60.86,60.71,60.83,42677.0,58.5707,58.6381,58.4936,58.6092,42677.0
2023-05-18 11:55:00,60.83,60.88,60.67,60.72,39719.0,58.6092,58.6574,58.4551,58.5033,39719.0
2023-05-18 12:00:00,60.71,60.74,60.65,60.66,10166.0,58.4936,58.5225,58.4358,58.4454,10166.0
2023-05-18 12:05:00,60.66,60.66,60.49,60.52,21747.0,58.4454,58.4454,58.2817,58.3106,21747.0
2023-05-18 12:10:00,60.52,60.54,60.3,60.3,20783.0,58.3106,58.3298,58.0986,58.0986,20783.0
2023-05-18 12:15:00,60.28,60.3,60.17,60.26,19112.0,58.0793,58.0986,57.9733,58.06,19112.0
2023-05-18 12:20:00,60.28,60.29,60.2,60.24,7567.0,58.0793,58.089,58.0022,58.0408,7567.0
2023-05-18 12:25:00,60.23,60.23,60.09,60.15,18564.0,58.0311,58.0311,57.8963,57.9541,18564.0
2023-05-18 12:30:00,60.16,60.2,60.06,60.1,10197.0,57.9637,58.0022,57.8674,57.9059,10197.0
2023-05-18 12:35:00,60.11,60.24,60.1,60.23,20818.0,57.9155,58.0408,57.9059,58.0311,20818.0
2023-05-18 12:40:00,60.24,60.3,60.22,60.27,13305.0,58.0408,58.0986,58.0215,58.0697,13305.0
2023-05-18 12:45:00,60.29,60.32,60.25,60.26,8708.0,58.089,58.1179,58.0504,58.06,8708.0
2023-05-18 12:50:00,60.25,60.3,60.24,60.26,14175.0,58.0504,58.0986,58.0408,58.06,14175.0
2023-05-18 12:55:00,60.27,60.3,60.15,60.28,16702.0,58.0697,58.0986,57.9541,58.0793,16702.0
2023-05-18 13:00:00,60.28,60.39,60.24,60.24,22925.0,58.0793,58.1853,58.0408,58.0408,22925.0
2023-05-18 13:05:00,60.24,60.25,60.1,60.14,13060.0,58.0408,58.0504,57.9059,57.9444,13060.0
2023-05-18 13:10:00,60.16,60.16,60.06,60.09,6721.0,57.9637,57.9637,57.8674,57.8963,6721.0
2023-05-18 13:15:00,60.07,60.14,60.0,60.11,13673.0,57.877,57.9444,57.8095,57.9155,13673.0
2023-05-18 13:20:00,60.11,60.15,60.03,60.13,11089.0,57.9155,57.9541,57.8384,57.9348,11089.0
2023-05-18 13:25:00,60.12,60.2,59.96,60.0,61934.0,57.9252,58.0022,57.771,57.8095,61934.0
2023-05-18 13:30:00,59.98,60.13,59.98,60.12,27343.0,57.7903,57.9348,57.7903,57.9252,27343.0
2023-05-18 13:35:00,60.12,60.12,59.98,60.0,37793.0,57.9252,57.9252,57.7903,57.8095,37793.0
2023-05-18 13:40:00,60.0,60.06,60.0,60.02,8761.0,57.8095,57.8674,57.8095,57.8288,8761.0
2023-05-18 13:45:00,60.01,60.18,60.0,60.18,14378.0,57.8192,57.983,57.8095,57.983,14378.0
2023-05-18 13:50:00,60.18,60.18,60.08,60.13,7264.0,57.983,57.983,57.8866,57.9348,7264.0
2023-05-18 13:55:00,60.11,60.11,60.03,60.07,6823.0,57.9155,57.9155,57.8384,57.877,6823.0
2023-05-18 14:00:00,60.07,60.15,60.05,60.14,9696.0,57.877,57.9541,57.8577,57.9444,9696.0
2023-05-18 14:05:00,60.14,60.15,60.1,60.13,7779.0,57.9444,57.9541,57.9059,57.9348,7779.0
2023-05-18 14:10:00,60.14,60.22,60.14,60.22,9044.0,57.9444,58.0215,57.9444,58.0215,9044.0
2023-05-18 14:15:00,60.22,60.24,60.2,60.21,9786.0,58.0215,58.0408,58.0022,58.0119,9786.0
2023-05-18 14:20:00,60.2,60.21,60.03,60.07,30828.0,58.0022,58.0119,57.8384,57.877,30828.0
2023-05-18 14:25:00,60.08,60.13,60.05,60.06,13268.0,57.8866,57.9348,57.8577,57.8674,13268.0
2023-05-18 14:30:00,60.06,60.14,60.05,60.12,13593.0,57.8674,57.9444,57.8577,57.9252,13593.0
2023-05-18 14:35:00,60.13,60.23,60.13,60.16,18835.0,57.9348,58.0311,57.9348,57.9637,18835.0
2023-05-18 14:40:00,60.16,60.26,60.13,60.18,18430.0,57.9637,58.06,57.9348,57.983,18430.0
2023-05-18 14:45:00,60.18,60.29,60.18,60.26,11129.0,57.983,58.089,57.983,58.06,11129.0
2023-05-18 14:50:00,60.27,60.33,60.26,60.27,11228.0,58.0697,58.1275,58.06,58.0697,11228.0
2023-05-18 14:55:00,60.26,60.3,60.26,60.29,10850.0,58.06,58.0986,58.06,58.089,10850.0
2023-05-18 15:00:00,60.3,60.34,60.29,60.32,12646.0,58.0986,58.1371,58.089,58.1179,12646.0
2023-05-18 15:05:00,60.31,60.35,60.28,60.35,12716.0,58.1082,58.1468,58.0793,58.1468,12716.0
2023-05-18 15:10:00,60.36,60.38,60.32,60.38,12796.0,58.1564,58.1757,58.1179,58.1757,12796.0
2023-05-18 15:15:00,60.38,60.42,60.35,60.42,14446.0,58.1757,58.2142,58.1468,58.2142,14446.0
2023-05-18 15:20:00,60.43,60.44,60.28,60.32,32008.0,58.2238,58.2335,58.0793,58.1179,32008.0
2023-05-18 15:25:00,60.32,60.42,60.31,60.39,15460.0,58.1179,58.2142,58.1082,58.1853,15460.0
2023-05-18 15:30:00,60.39,60.45,60.37,60.45,40546.0,58.1853,58.2431,58.166,58.2431,40546.0
2023-05-18 15:35:00,60.44,60.5,60.42,60.49,30071.0,58.2335,58.2913,58.2142,58.2817,30071.0
2023-05-18 15:40:00,60.49,60.58,60.47,60.58,42626.0,58.2817,58.3684,58.2624,58.3684,42626.0
2023-05-18 15:45:00,60.57,60.59,60.54,60.57,41012.0,58.3587,58.378,58.3298,58.3587,41012.0
2023-05-18 15:50:00,60.57,60.68,60.53,60.55,75377.0,58.3587,58.4647,58.3202,58.3395,75377.0
2023-05-18 15:55:00,60.55,60.66,60.55,60.65,132454.0,58.3395,58.4454,58.3395,58.4358,132454.0
2023-05-19 09:30:00,60.47,60.55,60.22,60.31,67568.0,58.2624,58.3395,58.0215,58.1082,67568.0
2023-05-19 09:35:00,60.31,60.38,60.17,60.36,7290.0,58.1082,58.1757,57.9733,58.1564,7290.0
2023-05-19 09:40:00,60.38,60.39,60.28,60.34,5961.0,58.1757,58.1853,58.0793,58.1371,5961.0
2023-05-19 09:45:00,60.31,60.33,60.23,60.27,11916.0,58.1082,58.1275,58.0311,58.0697,11916.0
2023-05-19 09:50:00,60.24,60.34,60.2,60.29,9638.0,58.0408,58.1371,58.0022,58.089,9638.0
2023-05-19 09:55:00,60.3,60.44,60.29,60.44,19169.0,58.0986,58.2335,58.089,58.2335,19169.0
2023-05-19 10:00:00,60.4,60.41,60.34,60.36,4887.0,58.1949,58.2046,58.1371,58.1564,4887.0
2023-05-19 10:05:00,60.37,60.5,60.37,60.44,5295.0,58.166,58.2913,58.166,58.2335,5295.0
2023-05-19 10:10:00,60.41,60.49,60.37,60.44,9925.0,58.2046,58.2817,58.166,58.2335,9925.0
2023-05-19 10:15:00,60.45,60.49,60.42,60.47,12464.0,58.2431,58.2817,58.2142,58.2624,12464.0
2023-05-19 10:20:00,60.46,60.53,60.44,60.52,10491.0,58.2527,58.3202,58.2335,58.3106,10491.0
2023-05-19 10:25:00,60.52,60.62,60.51,60.61,6452.0,58.3106,58.4069,58.3009,58.3973,6452.0
2023-05-19 10:30:00,60.62,60.71,60.6,60.64,12190.0,58.4069,58.4936,58.3876,58.4262,12190.0
2023-05-19 10:35:00,60.64,60.67,60.57,60.62,16366.0,58.4262,58.4551,58.3587,58.4069,16366.0
2023-05-19 10:40:00,60.61,60.67,60.6,60.6,4660.0,58.3973,58.4551,58.3876,58.3876,4660.0
2023-05-19 10:45:00,60.59,60.6,60.47,60.49,10390.0,58.378,58.3876,58.2624,58.2817,10390.0
2023-05-19 10:50:00,60.49,60.58,60.48,60.53,7070.0,58.2817,58.3684,58.272,58.3202,7070.0
2023-05-19 10:55:00,60.55,60.55,60.5,60.55,3699.0,58.3395,58.3395,58.2913,58.3395,3699.0
2023-05-19 11:00:00,60.57,60.67,60.57,60.65,4800.0,58.3587,58.4551,58.3587,58.4358,4800.0
2023-05-19 11:05:00,60.64,60.64,60.54,60.54,7292.0,58.4262,58.4262,58.3298,58.3298,7292.0
2023-05-19 11:10:00,60.55,60.62,60.53,60.57,11192.0,58.3395,58.4069,58.3202,58.3587,11192.0
2023-05-19 11:15:00,60.59,60.65,60.51,60.57,15094.0,58.378,58.4358,58.3009,58.3587,15094.0
2023-05-19 11:20:00,60.59,60.63,60.53,60.53,4651.0,58.378,58.4165,58.3202,58.3202,4651.0
2023-05-19 11:25:00,60.53,60.59,60.47,60.47,3528.0,58.3202,58.378,58.2624,58.2624,3528.0
2023-05-19 11:30:00,60.47,60.47,60.27,60.32,11500.0,58.2624,58.2624,58.0697,58.1179,11500.0
2023-05-19 11:35:00,60.3,60.3,60.16,60.18,23551.0,58.0986,58.0986,57.9637,57.983,23551.0
2023-05-19 11:40:00,60.15,60.27,60.14,60.27,6952.0,57.9541,58.0697,57.9444,58.0697,6952.0
2023-05-19 11:45:00,60.26,60.35,60.25,60.26,7819.0,58.06,58.1468,58.0504,58.06,7819.0
2023-05-19 11:50:00,60.26,60.26,60.15,60.21,7723.0,58.06,58.06,57.9541,58.0119,7723.0
2023-05-19 11:55:00,60.23,60.29,60.2,60.23,5560.0,58.0311,58.089,58.0022,58.0311,5560.0
2023-05-19 12:00:00,60.19,60.23,60.15,60.17,3965.0,57.9926,58.0311,57.9541,57.9733,3965.0
2023-05-19 12:05:00,60.19,60.21,60.11,60.15,8298.0,57.9926,58.0119,57.9155,57.9541,8298.0
2023-05-19 12:10:00,60.15,60.17,60.12,60.13,4617.0,57.9541,57.9733,57.9252,57.9348,4617.0
2023-05-19 12:15:00,60.11,60.25,60.09,60.2,7190.0,57.9155,58.0504,57.8963,58.0022,7190.0
2023-05-19 12:20:00,60.2,60.25,60.2,60.25,9598.0,58.0022,58.0504,58.0022,58.0504,9598.0
2023-05-19 12:25:00,60.24,60.28,60.22,60.28,3330.0,58.0408,58.0793,58.0215,58.0793,3330.0
2023-05-19 12:30:00,60.25,60.25,60.17,60.19,3118.0,58.0504,58.0504,57.9733,57.9926,3118.0
2023-05-19 12:35:00,60.18,60.3,60.17,60.3,7512.0,57.983,58.0986,57.9733,58.0986,7512.0
2023-05-19 12:40:00,60.29,60.34,60.26,60.31,5778.0,58.089,58.1371,58.06,58.1082,5778.0
2023-05-19 12:45:00,60.33,60.35,60.32,60.34,3211.0,58.1275,58.1468,58.1179,58.1371,3211.0
2023-05-19 12:50:00,60.35,60.4,60.31,60.38,5465.0,58.1468,58.1949,58.1082,58.1757,5465.0
2023-05-19 12:55:00,60.4,60.4,60.35,60.36,3450.0,58.1949,58.1949,58.1468,58.1564,3450.0
2023-05-19 13:00:00,60.37,60.38,60.3,60.33,4782.0,58.166,58.1757,58.0986,58.1275,4782.0
2023-05-19 13:05:00,60.33,60.34,60.29,60.29,3200.0,58.1275,58.1371,58.089,58.089,3200.0
2023-05-19 13:10:00,60.3,60.32,60.29,60.3,3751.0,58.0986,58.1179,58.089,58.0986,3751.0
2023-05-19 13:15:00,60.3,60.37,60.3,60.36,2615.0,58.0986,58.166,58.0986,58.1564,2615.0
2023-05-19 13:20:00,60.35,60.36,60.33,60.35,4809.0,58.1468,58.1564,58.1275,58.1468,4809.0
2023-05-19 13:25:00,60.35,60.35,60.31,60.34,7727.0,58.1468,58.1468,58.1082,58.1371,7727.0
2023-05-19 13:30:00,60.34,60.35,60.32,60.34,2822.0,58.1371,58.1468,58.1179,58.1371,2822.0
2023-05-19 13:35:00,60.33,60.33,60.27,60.32,12506.0,58.1275,58.1275,58.0697,58.1179,12506.0
2023-05-19 13:40:00,60.32,60.35,60.28,60.33,6131.0,58.1179,58.1468,58.0793,58.1275,6131.0
2023-05-19 13:45:00,60.33,60.38,60.3,60.36,8909.0,58.1275,58.1757,58.0986,58.1564,8909.0
2023-05-19 13:50:00,60.36,60.38,60.35,60.38,2200.0,58.1564,58.1757,58.1468,58.1757,2200.0
2023-05-19 13:55:00,60.39,60.43,60.38,60.41,5929.0,58.1853,58.2238,58.1757,58.2046,5929.0
2023-05-19 14:00:00,60.42,60.44,60.39,60.4,7399.0,58.2142,58.2335,58.1853,58.1949,7399.0
2023-05-19 14:05:00,60.42,60.46,60.41,60.44,7352.0,58.2142,58.2527,58.2046,58.2335,7352.0
2023-05-19 14:10:00,60.44,60.44,60.31,60.31,13212.0,58.2335,58.2335,58.1082,58.1082,13212.0
2023-05-19 14:15:00,60.29,60.36,60.23,60.31,23913.0,58.089,58.1564,58.0311,58.1082,23913.0
2023-05-19 14:20:00,60.3,60.33,60.19,60.33,15341.0,58.0986,58.1275,57.9926,58.1275,15341.0
2023-05-19 14:25:00,60.32,60.32,60.19,60.19,5716.0,58.1179,58.1179,57.9926,57.9926,5716.0
2023-05-19 14:30:00,60.19,60.25,60.19,60.25,4487.0,57.9926,58.0504,57.9926,58.0504,4487.0
2023-05-19 14:35:00,60.23,60.28,60.19,60.27,7643.0,58.0311,58.0793,57.9926,58.0697,7643.0
2023-05-19 14:40:00,60.26,60.26,60.19,60.2,3647.0,58.06,58.06,57.9926,58.0022,3647.0
2023-05-19 14:45:00,60.21,60.21,60.13,60.13,5388.0,58.0119,58.0119,57.9348,57.9348,5388.0
2023-05-19 14:50:00,60.14,60.22,60.14,60.19,8941.0,57.9444,58.0215,57.9444,57.9926,8941.0
2023-05-19 14:55:00,60.21,60.28,60.21,60.25,12222.0,58.0119,58.0793,58.0119,58.0504,12222.0
2023-05-19 15:00:00,60.24,60.25,60.18,60.25,7069.0,58.0408,58.0504,57.983,58.0504,7069.0
2023-05-19 15:05:00,60.25,60.26,60.19,60.24,7482.0,58.0504,58.06,57.9926,58.0408,7482.0
2023-05-19 15:10:00,60.27,60.34,60.26,60.34,5732.0,58.0697,58.1371,58.06,58.1371,5732.0
2023-05-19 15:15:00,60.34,60.37,60.3,60.3,5732.0,58.1371,58.166,58.0986,58.0986,5732.0
2023-05-19 15:20:00,60.29,60.33,60.26,60.33,8695.0,58.089,58.1275,58.06,58.1275,8695.0
2023-05-19 15:25:00,60.34,60.37,60.3,60.36,8205.0,58.1371,58.166,58.0986,58.1564,8205.0
2023-05-19 15:30:00,60.37,60.38,60.35,60.36,11474.0,58.166,58.1757,58.1468,58.1564,11474.0
2023-05-19 15:35:00,60.36,60.4,60.34,60.35,12134.0,58.1564,58.1949,58.1371,58.1468,12134.0
2023-05-19 15:40:00,60.36,60.4,60.34,60.38,17855.0,58.1564,58.1949,58.1371,58.1757,17855.0
2023-05-19 15:45:00,60.37,60.4,60.31,60.34,22563.0,58.166,58.1949,58.1082,58.1371,22563.0
2023-05-19 15:50:00,60.33,60.41,60.29,60.41,45501.0,58.1275,58.2046,58.089,58.2046,45501.0
2023-05-19 15:55:00,60.42,60.55,60.41,60.48,105450.0,58.2142,58.3395,58.2046,58.272,105450.0
2023-05-22 09:30:00,60.65,61.15,60.64,60.89,63022.0,58.4358,58.9176,58.4262,58.667,63022.0
2023-05-22 09:35:00,60.89,60.89,60.65,60.8,38857.0,58.667,58.667,58.4358,58.5803,38857.0
2023-05-22 09:40:00,60.75,60.89,60.65,60.66,18389.0,58.5322,58.667,58.4358,58.4454,18389.0
2023-05-22 09:45:00,60.65,60.77,60.55,60.72,20730.0,58.4358,58.5514,58.3395,58.5033,20730.0
2023-05-22 09:50:00,60.71,60.72,60.62,60.67,21211.0,58.4936,58.5033,58.4069,58.4551,21211.0
2023-05-22 09:55:00,60.69,60.73,60.58,60.59,8848.0,58.4744,58.5129,58.3684,58.378,8848.0
2023-05-22 10:00:00,60.57,60.73,60.55,60.71,9595.0,58.3587,58.5129,58.3395,58.4936,9595.0
2023-05-22 10:05:00,60.68,60.75,60.41,60.45,22448.0,58.4647,58.5322,58.2046,58.2431,22448.0
2023-05-22 10:10:00,60.46,60.73,60.44,60.66,14711.0,58.2527,58.5129,58.2335,58.4454,14711.0
2023-05-22 10:15:00,60.66,60.7,60.6,60.66,7829.0,58.4454,58.484,58.3876,58.4454,7829.0
2023-05-22 10:20:00,60.64,60.67,60.58,60.63,7785.0,58.4262,58.4551,58.3684,58.4165,7785.0
2023-05-22 10:25:00,60.6,60.6,60.5,60.51,7898.0,58.3876,58.3876,58.2913,58.3009,7898.0
2023-05-22 10:30:00,60.5,60.5,60.35,60.47,13960.0,58.2913,58.2913,58.1468,58.2624,13960.0
2023-05-22 10:35:00,60.48,60.5,60.36,60.37,13427.0,58.272,58.2913,58.1564,58.166,13427.0
2023-05-22 10:40:00,60.39,60.39,60.23,60.3,12830.0,58.1853,58.1853,58.0311,58.0986,12830.0
2023-05-22 10:45:00,60.31,60.31,60.19,60.22,14370.0,58.1082,58.1082,57.9926,58.0215,14370.0
2023-05-22 10:50:00,60.23,60.26,60.15,60.16,27707.0,58.0311,58.06,57.9541,57.9637,27707.0
2023-05-22 10:55:00,60.16,60.37,60.13,60.37,33621.0,57.9637,58.166,57.9348,58.166,33621.0
2023-05-22 11:00:00,60.37,60.38,60.29,60.34,9459.0,58.166,58.1757,58.089,58.1371,9459.0
2023-05-22 11:05:00,60.35,60.35,60.23,60.23,10827.0,58.1468,58.1468,58.0311,58.0311,10827.0
2023-05-22 11:10:00,60.23,60.23,60.05,60.08,28253.0,58.0311,58.0311,57.8577,57.8866,28253.0
2023-05-22 11:15:00,60.09,60.14,59.97,59.98,45711.0,57.8963,57.9444,57.7806,57.7903,45711.0
2023-05-22 11:20:00,59.97,60.0,59.87,59.89,18384.0,57.7806,57.8095,57.6843,57.7036,18384.0
2023-05-22 11:25:00,59.89,60.02,59.89,60.0,34160.0,57.7036,57.8288,57.7036,57.8095,34160.0
2023-05-22 11:30:00,60.0,60.04,59.92,59.96,13404.0,57.8095,57.8481,57.7325,57.771,13404.0
2023-05-22 11:35:00,59.96,59.97,59.89,59.92,14310.0,57.771,57.7806,57.7036,57.7325,14310.0
2023-05-22 11:40:00,59.92,60.0,59.89,59.97,15483.0,57.7325,57.8095,57.7036,57.7806,15483.0
2023-05-22 11:45:00,59.95,60.01,59.93,60.0,16213.0,57.7614,57.8192,57.7421,57.8095,16213.0
2023-05-22 11:50:00,60.0,60.06,59.99,60.03,18492.0,57.8095,57.8674,57.7999,57.8384,18492.0
2023-05-22 11:55:00,60.03,60.1,60.0,60.0,12879.0,57.8384,57.9059,57.8095,57.8095,12879.0
2023-05-22 12:00:00,59.99,60.02,59.97,60.01,10747.0,57.7999,57.8288,57.7806,57.8192,10747.0
2023-05-22 12:05:00,60.0,60.06,59.95,60.06,6226.0,57.8095,57.8674,57.7614,57.8674,6226.0
2023-05-22 12:10:00,60.11,60.17,60.05,60.17,33138.0,57.9155,57.9733,57.8577,57.9733,33138.0
2023-05-22 12:15:00,60.16,60.17,60.08,60.1,14513.0,57.9637,57.9733,57.8866,57.9059,14513.0
2023-05-22 12:20:00,60.09,60.1,59.99,60.0,7137.0,57.8963,57.9059,57.7999,57.8095,7137.0
2023-05-22 12:25:00,60.0,60.04,59.94,59.99,9573.0,57.8095,57.8481,57.7517,57.7999,9573.0
2023-05-22 12:30:00,59.98,60.0,59.95,59.97,6306.0,57.7903,57.8095,57.7614,57.7806,6306.0
2023-05-22 12:35:00,59.95,60.02,59.9,59.98,20751.0,57.7614,57.8288,57.7132,57.7903,20751.0
2023-05-22 12:40:00,59.98,59.99,59.86,59.88,17131.0,57.7903,57.7999,57.6747,57.6939,17131.0
2023-05-22 12:45:00,59.88,59.93,59.88,59.91,12029.0,57.6939,57.7421,57.6939,57.7228,12029.0
2023-05-22 12:50:00,59.92,59.97,59.89,59.97,6803.0,57.7325,57.7806,57.7036,57.7806,6803.0
2023-05-22 12:55:00,59.96,60.01,59.93,60.01,44575.0,57.771,57.8192,57.7421,57.8192,44575.0
2023-05-22 13:00:00,60.03,60.13,60.02,60.13,28700.0,57.8384,57.9348,57.8288,57.9348,28700.0
2023-05-22 13:05:00,60.13,60.23,60.08,60.11,50586.0,57.9348,58.0311,57.8866,57.9155,50586.0
2023-05-22 13:10:00,60.11,60.16,59.97,60.0,20619.0,57.9155,57.9637,57.7806,57.8095,20619.0
2023-05-22 13:15:00,59.98,60.0,59.95,59.99,8339.0,57.7903,57.8095,57.7614,57.7999,8339.0
2023-05-22 13:20:00,59.97,59.97,59.86,59.86,7138.0,57.7806,57.7806,57.6747,57.6747,7138.0
2023-05-22 13:25:00,59.87,59.89,59.82,59.83,6992.0,57.6843,57.7036,57.6361,57.6457,6992.0
2023-05-22 13:30:00,59.82,59.88,59.82,59.86,20340.0,57.6361,57.6939,57.6361,57.6747,20340.0
2023-05-22 13:35:00,59.87,60.01,59.86,60.0,9710.0,57.6843,57.8192,57.6747,57.8095,9710.0
2023-05-22 13:40:00,60.0,60.02,59.98,59.99,8060.0,57.8095,57.8288,57.7903,57.7999,8060.0
2023-05-22 13:45:00,60.0,60.0,59.92,59.96,7699.0,57.8095,57.8095,57.7325,57.771,7699.0
2023-05-22 13:50:00,59.97,59.99,59.91,59.92,7208.0,57.7806,57.7999,57.7228,57.7325,7208.0
2023-05-22 13:55:00,59.91,60.09,59.9,60.09,38830.0,57.7228,57.8963,57.7132,57.8963,38830.0
2023-05-22 14:00:00,60.1,60.12,60.06,60.1,32622.0,57.9059,57.9252,57.8674,57.9059,32622.0
2023-05-22 14:05:00,60.1,60.16,60.06,60.14,17208.0,57.9059,57.9637,57.8674,57.9444,17208.0
2023-05-22 14:10:00,60.14,60.14,60.04,60.09,19013.0,57.9444,57.9444,57.8481,57.8963,19013.0
2023-05-22 14:15:00,60.08,60.11,60.05,60.1,7192.0,57.8866,57.9155,57.8577,57.9059,7192.0
2023-05-22 14:20:00,60.11,60.12,60.05,60.09,23685.0,57.9155,57.9252,57.8577,57.8963,23685.0
2023-05-22 14:25:00,60.09,60.11,60.06,60.07,6301.0,57.8963,57.9155,57.8674,57.877,6301.0
2023-05-22 14:30:00,60.07,60.08,60.01,60.05,10339.0,57.877,57.8866,57.8192,57.8577,10339.0
2023-05-22 14:35:00,60.04,60.07,59.97,59.97,7826.0,57.8481,57.877,57.7806,57.7806,7826.0
2023-05-22 14:40:00,60.01,60.07,60.01,60.06,10429.0,57.8192,57.877,57.8192,57.8674,10429.0
2023-05-22 14:45:00,60.05,60.05,60.02,60.05,5943.0,57.8577,57.8577,57.8288,57.8577,5943.0
2023-05-22 14:50:00,60.06,60.09,60.05,60.08,8290.0,57.8674,57.8963,57.8577,57.8866,8290.0
2023-05-22 14:55:00,60.08,60.08,60.03,60.05,3612.0,57.8866,57.8866,57.8384,57.8577,3612.0
2023-05-22 15:00:00,60.07,60.11,60.05,60.1,16564.0,57.877,57.9155,57.8577,57.9059,16564.0
2023-05-22 15:05:00,60.09,60.12,60.06,60.07,14642.0,57.8963,57.9252,57.8674,57.877,14642.0
2023-05-22 15:10:00,60.07,60.07,59.92,59.92,12331.0,57.877,57.877,57.7325,57.7325,12331.0
2023-05-22 15:15:00,59.93,59.95,59.84,59.86,10763.0,57.7421,57.7614,57.6554,57.6747,10763.0
2023-05-22 15:20:00,59.86,59.86,59.7,59.72,24156.0,57.6747,57.6747,57.5205,57.5398,24156.0
2023-05-22 15:25:00,59.73,59.76,59.64,59.67,21929.0,57.5494,57.5783,57.4627,57.4916,21929.0
2023-05-22 15:30:00,59.67,59.72,59.58,59.65,75877.0,57.4916,57.5398,57.4049,57.4723,75877.0
2023-05-22 15:35:00,59.64,59.67,59.53,59.58,30287.0,57.4627,57.4916,57.3567,57.4049,30287.0
2023-05-22 15:40:00,59.57,59.57,59.47,59.53,39051.0,57.3952,57.3952,57.2989,57.3567,39051.0
2023-05-22 15:45:00,59.53,59.58,59.49,59.49,25030.0,57.3567,57.4049,57.3182,57.3182,25030.0
2023-05-22 15:50:00,59.49,59.54,59.4,59.51,50130.0,57.3182,57.3663,57.2314,57.3374,50130.0
2023-05-22 15:55:00,59.52,59.54,59.47,59.49,120450.0,57.3471,57.3663,57.2989,57.3182,120450.0
2023-05-23 09:30:00,58.66,58.66,58.0,58.0,178834.0,56.5185,56.5185,55.8826,55.8826,178834.0
2023-05-23 09:35:00,58.0,58.45,57.97,58.32,104279.0,55.8826,56.3161,55.8537,56.1909,104279.0
2023-05-23 09:40:00,58.32,58.4,58.07,58.19,62230.0,56.1909,56.268,55.95,56.0656,62230.0
2023-05-23 09:45:00,58.18,58.24,57.96,58.16,86969.0,56.056,56.1138,55.844,56.0367,86969.0
2023-05-23 09:50:00,58.15,58.31,58.12,58.17,25648.0,56.0271,56.1812,55.9982,56.0464,25648.0
2023-05-23 09:55:00,58.18,58.3,58.15,58.2,27078.0,56.056,56.1716,56.0271,56.0753,27078.0
2023-05-23 10:00:00,58.26,58.35,58.16,58.22,67125.0,56.1331,56.2198,56.0367,56.0945,67125.0
2023-05-23 10:05:00,58.2,58.2,58.05,58.13,54050.0,56.0753,56.0753,55.9307,56.0078,54050.0
2023-05-23 10:10:00,58.13,58.19,58.03,58.07,57428.0,56.0078,56.0656,55.9115,55.95,57428.0
2023-05-23 10:15:00,58.08,58.08,57.8,57.8,100831.0,55.9596,55.9596,55.6899,55.6899,100831.0
2023-05-23 10:20:00,57.8,57.83,57.69,57.83,79673.0,55.6899,55.7188,55.5839,55.7188,79673.0
2023-05-23 10:25:00,57.82,58.05,57.77,58.02,68784.0,55.7091,55.9307,55.661,55.9018,68784.0
2023-05-23 10:30:00,58.02,58.2,58.0,58.17,38683.0,55.9018,56.0753,55.8826,56.0464,38683.0
2023-05-23 10:35:00,58.17,58.19,58.1,58.16,18804.0,56.0464,56.0656,55.9789,56.0367,18804.0
2023-05-23 10:40:00,58.15,58.38,58.12,58.35,46369.0,56.0271,56.2487,55.9982,56.2198,46369.0
2023-05-23 10:45:00,58.37,58.5,58.35,58.41,42581.0,56.239,56.3643,56.2198,56.2776,42581.0
2023-05-23 10:50:00,58.42,58.44,58.11,58.14,64807.0,56.2872,56.3065,55.9885,56.0174,64807.0
2023-05-23 10:55:00,58.14,58.19,58.0,58.06,89279.0,56.0174,56.0656,55.8826,55.9404,89279.0
2023-05-23 11:00:00,58.04,58.05,57.7,57.75,67097.0,55.9211,55.9307,55.5935,55.6417,67097.0
2023-05-23 11:05:00,57.77,57.77,57.7,57.71,19066.0,55.661,55.661,55.5935,55.6031,19066.0
2023-05-23 11:10:00,57.72,57.83,57.63,57.64,43843.0,55.6128,55.7188,55.5261,55.5357,43843.0
2023-05-23 11:15:00,57.64,57.66,57.55,57.56,85357.0,55.5357,55.555,55.449,55.4586,85357.0
2023-05-23 11:20:00,57.56,57.57,57.5,57.53,42879.0,55.4586,55.4683,55.4008,55.4297,42879.0
2023-05-23 11:25:00,57.55,57.6,57.48,57.49,50683.0,55.449,55.4972,55.3815,55.3912,50683.0
2023-05-23 11:30:00,57.49,57.5,57.23,57.3,61795.0,55.3912,55.4008,55.1407,55.2081,61795.0
2023-05-23 11:35:00,57.3,57.32,57.11,57.18,88800.0,55.2081,55.2274,55.025,55.0925,88800.0
2023-05-23 11:40:00,57.19,57.19,57.07,57.07,69036.0,55.1021,55.1021,54.9865,54.9865,69036.0
2023-05-23 11:45:00,57.08,57.08,56.92,56.92,110303.0,54.9961,54.9961,54.842,54.842,110303.0
2023-05-23 11:50:00,56.92,56.94,56.8,56.83,109144.0,54.842,54.8613,54.7264,54.7553,109144.0
2023-05-23 11:55:00,56.82,57.03,56.8,56.94,69771.0,54.7456,54.948,54.7264,54.8613,69771.0
2023-05-23 12:00:00,56.91,57.0,56.76,56.76,56941.0,54.8324,54.9191,54.6878,54.6878,56941.0
2023-05-23 12:05:00,56.77,56.89,56.72,56.84,47687.0,54.6975,54.8131,54.6493,54.7649,47687.0
2023-05-23 12:10:00,56.85,57.03,56.81,57.0,43105.0,54.7745,54.948,54.736,54.9191,43105.0
2023-05-23 12:15:00,57.0,57.03,56.84,56.85,45011.0,54.9191,54.948,54.7649,54.7745,45011.0
2023-05-23 12:20:00,56.83,56.85,56.72,56.84,32293.0,54.7553,54.7745,54.6493,54.7649,32293.0
2023-05-23 12:25:00,56.84,56.84,56.7,56.72,67292.0,54.7649,54.7649,54.63,54.6493,67292.0
2023-05-23 12:30:00,56.73,56.81,56.6,56.61,66651.0,54.6589,54.736,54.5337,54.5433,66651.0
2023-05-23 12:35:00,56.61,56.62,56.49,56.54,94440.0,54.5433,54.5529,54.4277,54.4759,94440.0
2023-05-23 12:40:00,56.53,56.56,56.29,56.3,104819.0,54.4662,54.4951,54.235,54.2446,104819.0
2023-05-23 12:45:00,56.3,56.48,56.24,56.27,65551.0,54.2446,54.418,54.1868,54.2157,65551.0
2023-05-23 12:50:00,56.29,56.44,56.28,56.35,27750.0,54.235,54.3795,54.2254,54.2928,27750.0
2023-05-23 12:55:00,56.34,56.52,56.34,56.5,35556.0,54.2832,54.4566,54.2832,54.4373,35556.0
2023-05-23 13:00:00,56.49,56.64,56.45,56.58,66122.0,54.4277,54.5722,54.3891,54.5144,66122.0
2023-05-23 13:05:00,56.58,56.59,56.36,56.38,33390.0,54.5144,54.524,54.3024,54.3217,33390.0
2023-05-23 13:10:00,56.38,56.56,56.38,56.46,63613.0,54.3217,54.4951,54.3217,54.3988,63613.0
2023-05-23 13:15:00,56.47,56.65,56.46,56.65,59476.0,54.4084,54.5818,54.3988,54.5818,59476.0
2023-05-23 13:20:00,56.64,56.75,56.62,56.71,39237.0,54.5722,54.6782,54.5529,54.6397,39237.0
2023-05-23 13:25:00,56.7,56.7,56.46,56.46,35363.0,54.63,54.63,54.3988,54.3988,35363.0
2023-05-23 13:30:00,56.45,56.45,56.27,56.29,42452.0,54.3891,54.3891,54.2157,54.235,42452.0
2023-05-23 13:35:00,56.29,56.3,56.19,56.21,33380.0,54.235,54.2446,54.1386,54.1579,33380.0
2023-05-23 13:40:00,56.21,56.33,56.13,56.27,44168.0,54.1579,54.2735,54.0808,54.2157,44168.0
2023-05-23 13:45:00,56.25,56.28,56.2,56.23,37864.0,54.1964,54.2254,54.1483,54.1772,37864.0
2023-05-23 13:50:00,56.23,56.23,56.1,56.13,37872.0,54.1772,54.1772,54.0519,54.0808,37872.0
2023-05-23 13:55:00,56.12,56.18,56.0,56.12,70805.0,54.0712,54.129,53.9556,54.0712,70805.0
2023-05-23 14:00:00,56.12,56.2,56.08,56.18,45987.0,54.0712,54.1483,54.0327,54.129,45987.0
2023-05-23 14:05:00,56.19,56.2,56.04,56.09,22827.0,54.1386,54.1483,53.9941,54.0423,22827.0
2023-05-23 14:10:00,56.07,56.09,56.01,56.03,37128.0,54.023,54.0423,53.9652,53.9845,37128.0
2023-05-23 14:15:00,56.03,56.06,55.99,56.05,37315.0,53.9845,54.0134,53.9459,54.0037,37315.0
2023-05-23 14:20:00,56.04,56.08,56.0,56.01,49192.0,53.9941,54.0327,53.9556,53.9652,49192.0
2023-05-23 14:25:00,56.01,56.05,55.89,55.99,57689.0,53.9652,54.0037,53.8496,53.9459,57689.0
2023-05-23 14:30:00,55.98,56.02,55.94,55.97,18220.0,53.9363,53.9748,53.8978,53.9267,18220.0
2023-05-23 14:35:00,55.98,56.0,55.8,55.82,44952.0,53.9363,53.9556,53.7629,53.7821,44952.0
2023-05-23 14:40:00,55.81,55.9,55.75,55.82,117366.0,53.7725,53.8592,53.7147,53.7821,117366.0
2023-05-23 14:45:00,55.82,55.88,55.7,55.76,70782.0,53.7821,53.84,53.6665,53.7243,70782.0
2023-05-23 14:50:00,55.75,55.82,55.7,55.75,39345.0,53.7147,53.7821,53.6665,53.7147,39345.0
2023-05-23 14:55:00,55.75,55.98,55.74,55.98,77761.0,53.7147,53.9363,53.7051,53.9363,77761.0
2023-05-23 15:00:00,55.99,56.02,55.83,55.84,53315.0,53.9459,53.9748,53.7918,53.8014,53315.0
2023-05-23 15:05:00,55.85,55.99,55.83,55.84,68287.0,53.811,53.9459,53.7918,53.8014,68287.0
2023-05-23 15:10:00,55.83,55.88,55.76,55.77,63831.0,53.7918,53.84,53.7243,53.734,63831.0
2023-05-23 15:15:00,55.77,55.78,55.47,55.47,174442.0,53.734,53.7436,53.4449,53.4449,174442.0
2023-05-23 15:20:00,55.46,55.71,55.41,55.68,67297.0,53.4353,53.6762,53.3871,53.6473,67297.0
2023-05-23 15:25:00,55.66,55.67,55.48,55.58,99589.0,53.628,53.6376,53.4546,53.5509,99589.0
2023-05-23 15:30:00,55.58,55.63,55.49,55.55,53664.0,53.5509,53.5991,53.4642,53.522,53664.0
2023-05-23 15:35:00,55.56,55.61,55.5,55.52,92009.0,53.5316,53.5798,53.4738,53.4931,92009.0
2023-05-23 15:40:00,55.52,55.72,55.42,55.7,114259.0,53.4931,53.6858,53.3967,53.6665,114259.0
2023-05-23 15:45:00,55.7,55.8,55.65,55.66,89640.0,53.6665,53.7629,53.6183,53.628,89640.0
2023-05-23 15:50:00,55.66,55.68,55.57,55.62,185093.0,53.628,53.6473,53.5413,53.5894,185093.0
2023-05-23 15:55:00,55.61,55.72,55.53,55.71,381631.0,53.5798,53.6858,53.5027,53.6762,381631.0
2023-05-24 09:30:00,54.87,56.27,54.78,55.82,250115.0,52.8668,54.2157,52.7801,53.7821,250115.0
2023-05-24 09:35:00,55.82,56.1,55.57,56.0,45111.0,53.7821,54.0519,53.5413,53.9556,45111.0
2023-05-24 09:40:00,56.04,56.14,55.65,55.76,117716.0,53.9941,54.0905,53.6183,53.7243,117716.0
2023-05-24 09:45:00,55.74,55.85,55.37,55.39,66728.0,53.7051,53.811,53.3486,53.3678,66728.0
2023-05-24 09:50:00,55.44,55.44,55.08,55.16,61819.0,53.416,53.416,53.0692,53.1462,61819.0
2023-05-24 09:55:00,55.15,55.34,55.08,55.28,57901.0,53.1366,53.3197,53.0692,53.2619,57901.0
2023-05-24 10:00:00,55.28,55.3,55.1,55.12,41601.0,53.2619,53.2811,53.0884,53.1077,41601.0
2023-05-24 10:05:00,55.11,55.21,55.07,55.2,68235.0,53.0981,53.1944,53.0595,53.1848,68235.0
2023-05-24 10:10:00,55.19,55.56,55.19,55.55,52049.0,53.1751,53.5316,53.1751,53.522,52049.0
2023-05-24 10:15:00,55.54,55.65,55.37,55.37,64667.0,53.5124,53.6183,53.3486,53.3486,64667.0
2023-05-24 10:20:00,55.4,55.51,55.3,55.33,36083.0,53.3775,53.4835,53.2811,53.31,36083.0
2023-05-24 10:25:00,55.33,55.47,55.23,55.25,33368.0,53.31,53.4449,53.2137,53.233,33368.0
2023-05-24 10:30:00,55.25,55.25,55.13,55.17,41482.0,53.233,53.233,53.1173,53.1559,41482.0
2023-05-24 10:35:00,55.16,55.25,55.15,55.19,40599.0,53.1462,53.233,53.1366,53.1751,40599.0
2023-05-24 10:40:00,55.19,55.2,55.08,55.1,54855.0,53.1751,53.1848,53.0692,53.0884,54855.0
2023-05-24 10:45:00,55.09,55.18,55.06,55.18,59097.0,53.0788,53.1655,53.0499,53.1655,59097.0
2023-05-24 10:50:00,55.18,55.2,55.06,55.18,15533.0,53.1655,53.1848,53.0499,53.1655,15533.0
2023-05-24 10:55:00,55.18,55.39,55.17,55.32,17344.0,53.1655,53.3678,53.1559,53.3004,17344.0
2023-05-24 11:00:00,55.3,55.31,55.16,55.18,22199.0,53.2811,53.2908,53.1462,53.1655,22199.0
2023-05-24 11:05:00,55.17,55.33,55.12,55.33,19577.0,53.1559,53.31,53.1077,53.31,19577.0
2023-05-24 11:10:00,55.34,55.52,55.34,55.52,32648.0,53.3197,53.4931,53.3197,53.4931,32648.0
2023-05-24 11:15:00,55.5,55.62,55.48,55.61,23512.0,53.4738,53.5894,53.4546,53.5798,23512.0
2023-05-24 11:20:00,55.61,55.85,55.6,55.83,36613.0,53.5798,53.811,53.5702,53.7918,36613.0
2023-05-24 11:25:00,55.82,55.93,55.82,55.87,47136.0,53.7821,53.8881,53.7821,53.8303,47136.0
2023-05-24 11:30:00,55.88,55.9,55.74,55.74,19364.0,53.84,53.8592,53.7051,53.7051,19364.0
2023-05-24 11:35:00,55.74,55.77,55.61,55.77,29846.0,53.7051,53.734,53.5798,53.734,29846.0
2023-05-24 11:40:00,55.76,55.76,55.53,55.59,20276.0,53.7243,53.7243,53.5027,53.5605,20276.0
2023-05-24 11:45:00,55.59,55.61,55.5,55.6,28240.0,53.5605,53.5798,53.4738,53.5702,28240.0
2023-05-24 11:50:00,55.61,55.74,55.56,55.72,20701.0,53.5798,53.7051,53.5316,53.6858,20701.0
2023-05-24 11:55:00,55.73,55.77,55.71,55.73,22467.0,53.6954,53.734,53.6762,53.6954,22467.0
2023-05-24 12:00:00,55.72,55.74,55.6,55.61,14533.0,53.6858,53.7051,53.5702,53.5798,14533.0
2023-05-24 12:05:00,55.61,55.62,55.54,55.54,6617.0,53.5798,53.5894,53.5124,53.5124,6617.0
2023-05-24 12:10:00,55.54,55.54,55.38,55.38,24532.0,53.5124,53.5124,53.3582,53.3582,24532.0
2023-05-24 12:15:00,55.38,55.43,55.31,55.33,33813.0,53.3582,53.4064,53.2908,53.31,33813.0
2023-05-24 12:20:00,55.34,55.37,55.26,55.27,16536.0,53.3197,53.3486,53.2426,53.2522,16536.0
2023-05-24 12:25:00,55.27,55.32,55.25,55.31,12240.0,53.2522,53.3004,53.233,53.2908,12240.0
2023-05-24 12:30:00,55.31,55.61,55.3,55.6,31885.0,53.2908,53.5798,53.2811,53.5702,31885.0
2023-05-24 12:35:00,55.58,55.69,55.58,55.69,8777.0,53.5509,53.6569,53.5509,53.6569,8777.0
2023-05-24 12:40:00,55.71,55.79,55.69,55.77,7336.0,53.6762,53.7532,53.6569,53.734,7336.0
2023-05-24 12:45:00,55.77,55.86,55.77,55.8,15945.0,53.734,53.8207,53.734,53.7629,15945.0
2023-05-24 12:50:00,55.8,55.86,55.74,55.86,9918.0,53.7629,53.8207,53.7051,53.8207,9918.0
2023-05-24 12:55:00,55.88,55.91,55.79,55.8,9862.0,53.84,53.8689,53.7532,53.7629,9862.0
2023-05-24 13:00:00,55.81,55.81,55.7,55.73,13404.0,53.7725,53.7725,53.6665,53.6954,13404.0
2023-05-24 13:05:00,55.72,55.75,55.7,55.74,10263.0,53.6858,53.7147,53.6665,53.7051,10263.0
2023-05-24 13:10:00,55.73,55.73,55.64,55.64,7994.0,53.6954,53.6954,53.6087,53.6087,7994.0
2023-05-24 13:15:00,55.65,55.67,55.62,55.65,10309.0,53.6183,53.6376,53.5894,53.6183,10309.0
2023-05-24 13:20:00,55.66,55.76,55.66,55.72,20969.0,53.628,53.7243,53.628,53.6858,20969.0
2023-05-24 13:25:00,55.71,55.71,55.66,55.67,6463.0,53.6762,53.6762,53.628,53.6376,6463.0
2023-05-24 13:30:00,55.69,55.72,55.67,55.72,8483.0,53.6569,53.6858,53.6376,53.6858,8483.0
2023-05-24 13:35:00,55.74,55.76,55.73,55.75,26903.0,53.7051,53.7243,53.6954,53.7147,26903.0
2023-05-24 13:40:00,55.75,55.89,55.72,55.89,36246.0,53.7147,53.8496,53.6858,53.8496,36246.0
2023-05-24 13:45:00,55.89,55.94,55.72,55.72,7955.0,53.8496,53.8978,53.6858,53.6858,7955.0
2023-05-24 13:50:00,55.72,55.72,55.64,55.67,7663.0,53.6858,53.6858,53.6087,53.6376,7663.0
2023-05-24 13:55:00,55.65,55.72,55.65,55.72,7430.0,53.6183,53.6858,53.6183,53.6858,7430.0
2023-05-24 14:00:00,55.71,55.77,55.64,55.65,22704.0,53.6762,53.734,53.6087,53.6183,22704.0
2023-05-24 14:05:00,55.66,55.73,55.66,55.66,11358.0,53.628,53.6954,53.628,53.628,11358.0
2023-05-24 14:10:00,55.66,55.71,55.64,55.7,8837.0,53.628,53.6762,53.6087,53.6665,8837.0
2023-05-24 14:15:00,55.7,55.71,55.64,55.66,21213.0,53.6665,53.6762,53.6087,53.628,21213.0
2023-05-24 14:20:00,55.65,55.72,55.63,55.72,8790.0,53.6183,53.6858,53.5991,53.6858,8790.0
2023-05-24 14:25:00,55.7,55.7,55.61,55.69,10626.0,53.6665,53.6665,53.5798,53.6569,10626.0
2023-05-24 14:30:00,55.68,55.69,55.64,55.68,8685.0,53.6473,53.6569,53.6087,53.6473,8685.0
2023-05-24 14:35:00,55.69,55.69,55.63,55.67,12655.0,53.6569,53.6569,53.5991,53.6376,12655.0
2023-05-24 14:40:00,55.67,55.72,55.67,55.68,9658.0,53.6376,53.6858,53.6376,53.6473,9658.0
2023-05-24 14:45:00,55.69,55.73,55.68,55.73,14049.0,53.6569,53.6954,53.6473,53.6954,14049.0
2023-05-24 14:50:00,55.72,55.81,55.72,55.8,18275.0,53.6858,53.7725,53.6858,53.7629,18275.0
2023-05-24 14:55:00,55.81,55.88,55.81,55.87,18839.0,53.7725,53.84,53.7725,53.8303,18839.0
2023-05-24 15:00:00,55.85,55.88,55.82,55.83,17297.0,53.811,53.84,53.7821,53.7918,17297.0
2023-05-24 15:05:00,55.82,55.94,55.8,55.91,19969.0,53.7821,53.8978,53.7629,53.8689,19969.0
2023-05-24 15:10:00,55.91,55.97,55.87,55.97,15088.0,53.8689,53.9267,53.8303,53.9267,15088.0
2023-05-24 15:15:00,55.97,55.98,55.88,55.9,31167.0,53.9267,53.9363,53.84,53.8592,31167.0
2023-05-24 15:20:00,55.9,55.99,55.9,55.98,22080.0,53.8592,53.9459,53.8592,53.9363,22080.0
2023-05-24 15:25:00,55.99,56.06,55.98,55.98,20766.0,53.9459,54.0134,53.9363,53.9363,20766.0
2023-05-24 15:30:00,55.98,56.11,55.97,56.04,37638.0,53.9363,54.0616,53.9267,53.9941,37638.0
2023-05-24 15:35:00,56.04,56.04,55.93,55.96,23630.0,53.9941,53.9941,53.8881,53.917,23630.0
2023-05-24 15:40:00,55.97,55.97,55.89,55.9,25536.0,53.9267,53.9267,53.8496,53.8592,25536.0
2023-05-24 15:45:00,55.91,55.98,55.86,55.98,33862.0,53.8689,53.9363,53.8207,53.9363,33862.0
2023-05-24 15:50:00,55.97,55.97,55.82,55.91,62754.0,53.9267,53.9267,53.7821,53.8689,62754.0
2023-05-24 15:55:00,55.91,55.98,55.89,55.94,161228.0,53.8689,53.9363,53.8496,53.8978,161228.0
2023-05-25 09:30:00,56.1,56.76,56.1,56.23,155142.0,54.0519,54.6878,54.0519,54.1772,155142.0
2023-05-25 09:35:00,56.26,56.3,55.87,55.9,38574.0,54.2061,54.2446,53.8303,53.8592,38574.0
2023-05-25 09:40:00,55.95,56.18,55.88,56.18,30726.0,53.9074,54.129,53.84,54.129,30726.0
2023-05-25 09:45:00,56.18,56.46,56.12,56.41,38700.0,54.129,54.3988,54.0712,54.3506,38700.0
2023-05-25 09:50:00,56.4,56.52,56.28,56.43,80686.0,54.341,54.4566,54.2254,54.3699,80686.0
2023-05-25 09:55:00,56.43,56.67,56.43,56.63,28787.0,54.3699,54.6011,54.3699,54.5626,28787.0
2023-05-25 10:00:00,56.64,56.78,56.59,56.61,46169.0,54.5722,54.7071,54.524,54.5433,46169.0
2023-05-25 10:05:00,56.62,56.65,56.33,56.41,32165.0,54.5529,54.5818,54.2735,54.3506,32165.0
2023-05-25 10:10:00,56.4,56.4,56.11,56.25,24958.0,54.341,54.341,54.0616,54.1964,24958.0
2023-05-25 10:15:00,56.24,56.37,56.19,56.36,12333.0,54.1868,54.3121,54.1386,54.3024,12333.0
2023-05-25 10:20:00,56.34,56.35,56.18,56.22,37347.0,54.2832,54.2928,54.129,54.1675,37347.0
2023-05-25 10:25:00,56.24,56.27,56.12,56.23,14307.0,54.1868,54.2157,54.0712,54.1772,14307.0
2023-05-25 10:30:00,56.26,56.27,56.1,56.14,34067.0,54.2061,54.2157,54.0519,54.0905,34067.0
2023-05-25 10:35:00,56.16,56.18,56.02,56.09,21136.0,54.1097,54.129,53.9748,54.0423,21136.0
2023-05-25 10:40:00,56.07,56.12,55.94,56.03,25538.0,54.023,54.0712,53.8978,53.9845,25538.0
2023-05-25 10:45:00,56.05,56.1,55.88,55.88,8996.0,54.0037,54.0519,53.84,53.84,8996.0
2023-05-25 10:50:00,55.88,55.93,55.84,55.84,10694.0,53.84,53.8881,53.8014,53.8014,10694.0
2023-05-25 10:55:00,55.87,56.04,55.86,56.01,14968.0,53.8303,53.9941,53.8207,53.9652,14968.0
2023-05-25 11:00:00,56.04,56.09,56.0,56.0,5453.0,53.9941,54.0423,53.9556,53.9556,5453.0
2023-05-25 11:05:00,56.03,56.03,55.91,55.98,6689.0,53.9845,53.9845,53.8689,53.9363,6689.0
2023-05-25 11:10:00,55.98,56.04,55.93,56.03,7736.0,53.9363,53.9941,53.8881,53.9845,7736.0
2023-05-25 11:15:00,56.04,56.08,56.0,56.05,20116.0,53.9941,54.0327,53.9556,54.0037,20116.0
2023-05-25 11:20:00,56.03,56.07,55.97,56.0,8335.0,53.9845,54.023,53.9267,53.9556,8335.0
2023-05-25 11:25:00,56.01,56.01,55.87,55.9,9298.0,53.9652,53.9652,53.8303,53.8592,9298.0
2023-05-25 11:30:00,55.89,55.89,55.72,55.72,14923.0,53.8496,53.8496,53.6858,53.6858,14923.0
2023-05-25 11:35:00,55.72,55.74,55.66,55.68,19348.0,53.6858,53.7051,53.628,53.6473,19348.0
2023-05-25 11:40:00,55.68,55.74,55.65,55.71,11008.0,53.6473,53.7051,53.6183,53.6762,11008.0
2023-05-25 11:45:00,55.7,55.73,55.63,55.72,9655.0,53.6665,53.6954,53.5991,53.6858,9655.0
2023-05-25 11:50:00,55.71,55.81,55.7,55.73,9794.0,53.6762,53.7725,53.6665,53.6954,9794.0
2023-05-25 11:55:00,55.75,55.77,55.71,55.73,4388.0,53.7147,53.734,53.6762,53.6954,4388.0
2023-05-25 12:00:00,55.73,55.76,55.67,55.73,7474.0,53.6954,53.7243,53.6376,53.6954,7474.0
2023-05-25 12:05:00,55.73,55.75,55.67,55.7,6229.0,53.6954,53.7147,53.6376,53.6665,6229.0
2023-05-25 12:10:00,55.71,55.82,55.7,55.82,13710.0,53.6762,53.7821,53.6665,53.7821,13710.0
2023-05-25 12:15:00,55.83,55.86,55.83,55.83,5530.0,53.7918,53.8207,53.7918,53.7918,5530.0
2023-05-25 12:20:00,55.85,55.92,55.85,55.86,12664.0,53.811,53.8785,53.811,53.8207,12664.0
2023-05-25 12:25:00,55.84,55.87,55.75,55.87,9512.0,53.8014,53.8303,53.7147,53.8303,9512.0
2023-05-25 12:30:00,55.88,55.9,55.78,55.78,22720.0,53.84,53.8592,53.7436,53.7436,22720.0
2023-05-25 12:35:00,55.78,55.88,55.78,55.87,14869.0,53.7436,53.84,53.7436,53.8303,14869.0
2023-05-25 12:40:00,55.88,55.97,55.87,55.91,10189.0,53.84,53.9267,53.8303,53.8689,10189.0
2023-05-25 12:45:00,55.92,56.0,55.92,55.98,18774.0,53.8785,53.9556,53.8785,53.9363,18774.0
2023-05-25 12:50:00,55.98,56.01,55.93,55.96,23836.0,53.9363,53.9652,53.8881,53.917,23836.0
2023-05-25 12:55:00,55.96,55.97,55.82,55.84,16432.0,53.917,53.9267,53.7821,53.8014,16432.0
2023-05-25 13:00:00,55.85,55.87,55.8,55.8,9454.0,53.811,53.8303,53.7629,53.7629,9454.0
2023-05-25 13:05:00,55.8,55.8,55.72,55.73,13353.0,53.7629,53.7629,53.6858,53.6954,13353.0
2023-05-25 13:10:00,55.74,55.74,55.68,55.71,9608.0,53.7051,53.7051,53.6473,53.6762,9608.0
2023-05-25 13:15:00,55.72,55.83,55.72,55.81,14136.0,53.6858,53.7918,53.6858,53.7725,14136.0
2023-05-25 13:20:00,55.82,56.02,55.82,56.01,24579.0,53.7821,53.9748,53.7821,53.9652,24579.0
2023-05-25 13:25:00,56.02,56.08,55.98,56.08,20316.0,53.9748,54.0327,53.9363,54.0327,20316.0
2023-05-25 13:30:00,56.09,56.1,56.06,56.08,23862.0,54.0423,54.0519,54.0134,54.0327,23862.0
2023-05-25 13:35:00,56.09,56.21,56.08,56.2,14457.0,54.0423,54.1579,54.0327,54.1483,14457.0
2023-05-25 13:40:00,56.2,56.23,56.17,56.21,13509.0,54.1483,54.1772,54.1194,54.1579,13509.0
2023-05-25 13:45:00,56.22,56.22,56.07,56.15,8212.0,54.1675,54.1675,54.023,54.1001,8212.0
2023-05-25 13:50:00,56.16,56.17,56.01,56.03,10694.0,54.1097,54.1194,53.9652,53.9845,10694.0
2023-05-25 13:55:00,56.02,56.08,55.98,56.08,6507.0,53.9748,54.0327,53.9363,54.0327,6507.0
2023-05-25 14:00:00,56.08,56.21,56.03,56.06,18132.0,54.0327,54.1579,53.9845,54.0134,18132.0
2023-05-25 14:05:00,56.05,56.1,56.0,56.03,9251.0,54.0037,54.0519,53.9556,53.9845,9251.0
2023-05-25 14:10:00,56.05,56.11,56.05,56.1,18410.0,54.0037,54.0616,54.0037,54.0519,18410.0
2023-05-25 14:15:00,56.1,56.14,56.08,56.13,10091.0,54.0519,54.0905,54.0327,54.0808,10091.0
2023-05-25 14:20:00,56.12,56.12,56.05,56.06,18409.0,54.0712,54.0712,54.0037,54.0134,18409.0
2023-05-25 14:25:00,56.05,56.06,55.99,56.0,8878.0,54.0037,54.0134,53.9459,53.9556,8878.0
2023-05-25 14:30:00,55.99,56.02,55.9,55.95,14942.0,53.9459,53.9748,53.8592,53.9074,14942.0
2023-05-25 14:35:00,55.93,55.96,55.89,55.95,11850.0,53.8881,53.917,53.8496,53.9074,11850.0
2023-05-25 14:40:00,55.95,55.98,55.92,55.97,26858.0,53.9074,53.9363,53.8785,53.9267,26858.0
2023-05-25 14:45:00,55.96,56.0,55.95,55.97,20611.0,53.917,53.9556,53.9074,53.9267,20611.0
2023-05-25 14:50:00,55.97,55.98,55.93,55.97,13438.0,53.9267,53.9363,53.8881,53.9267,13438.0
2023-05-25 14:55:00,55.96,55.96,55.9,55.94,25133.0,53.917,53.917,53.8592,53.8978,25133.0
2023-05-25 15:00:00,55.93,55.95,55.88,55.95,15416.0,53.8881,53.9074,53.84,53.9074,15416.0
2023-05-25 15:05:00,55.95,55.96,55.92,55.95,15614.0,53.9074,53.917,53.8785,53.9074,15614.0
2023-05-25 15:10:00,55.95,55.98,55.94,55.97,19057.0,53.9074,53.9363,53.8978,53.9267,19057.0
2023-05-25 15:15:00,55.97,56.08,55.96,56.08,18764.0,53.9267,54.0327,53.917,54.0327,18764.0
2023-05-25 15:20:00,56.09,56.12,56.06,56.08,24842.0,54.0423,54.0712,54.0134,54.0327,24842.0
2023-05-25 15:25:00,56.08,56.14,56.04,56.11,25105.0,54.0327,54.0905,53.9941,54.0616,25105.0
2023-05-25 15:30:00,56.1,56.12,56.0,56.03,39178.0,54.0519,54.0712,53.9556,53.9845,39178.0
2023-05-25 15:35:00,56.02,56.03,55.94,55.98,48271.0,53.9748,53.9845,53.8978,53.9363,48271.0
2023-05-25 15:40:00,55.98,55.99,55.89,55.95,45015.0,53.9363,53.9459,53.8496,53.9074,45015.0
2023-05-25 15:45:00,55.95,55.96,55.89,55.92,58999.0,53.9074,53.917,53.8496,53.8785,58999.0
2023-05-25 15:50:00,55.91,55.91,55.78,55.8,114298.0,53.8689,53.8689,53.7436,53.7629,114298.0
2023-05-25 15:55:00,55.79,55.86,55.78,55.81,169365.0,53.7532,53.8207,53.7436,53.7725,169365.0
2023-05-26 09:30:00,55.88,55.94,55.68,55.68,46974.0,53.84,53.8978,53.6473,53.6473,46974.0
2023-05-26 09:35:00,55.63,55.68,55.52,55.61,15740.0,53.5991,53.6473,53.4931,53.5798,15740.0
2023-05-26 09:40:00,55.62,55.76,55.58,55.75,13449.0,53.5894,53.7243,53.5509,53.7147,13449.0
2023-05-26 09:45:00,55.76,55.9,55.75,55.89,16277.0,53.7243,53.8592,53.7147,53.8496,16277.0
2023-05-26 09:50:00,55.89,55.95,55.81,55.94,10171.0,53.8496,53.9074,53.7725,53.8978,10171.0
2023-05-26 09:55:00,55.94,55.94,55.8,55.87,7511.0,53.8978,53.8978,53.7629,53.8303,7511.0
2023-05-26 10:00:00,55.86,55.99,55.85,55.92,30931.0,53.8207,53.9459,53.811,53.8785,30931.0
2023-05-26 10:05:00,55.94,55.97,55.81,55.96,28486.0,53.8978,53.9267,53.7725,53.917,28486.0
2023-05-26 10:10:00,55.94,55.99,55.86,55.9,24772.0,53.8978,53.9459,53.8207,53.8592,24772.0
2023-05-26 10:15:00,55.91,56.07,55.91,56.06,36563.0,53.8689,54.023,53.8689,54.0134,36563.0
2023-05-26 10:20:00,56.08,56.11,56.04,56.08,33165.0,54.0327,54.0616,53.9941,54.0327,33165.0
2023-05-26 10:25:00,56.1,56.17,56.05,56.15,28876.0,54.0519,54.1194,54.0037,54.1001,28876.0
2023-05-26 10:30:00,56.16,56.19,56.11,56.18,28485.0,54.1097,54.1386,54.0616,54.129,28485.0
2023-05-26 10:35:00,56.17,56.37,56.16,56.36,42443.0,54.1194,54.3121,54.1097,54.3024,42443.0
2023-05-26 10:40:00,56.38,56.42,56.3,56.35,31084.0,54.3217,54.3602,54.2446,54.2928,31084.0
2023-05-26 10:45:00,56.36,56.55,56.35,56.53,37332.0,54.3024,54.4855,54.2928,54.4662,37332.0
2023-05-26 10:50:00,56.54,56.67,56.48,56.66,34422.0,54.4759,54.6011,54.418,54.5915,34422.0
2023-05-26 10:55:00,56.65,56.69,56.59,56.62,28819.0,54.5818,54.6204,54.524,54.5529,28819.0
2023-05-26 11:00:00,56.61,56.64,56.43,56.43,17877.0,54.5433,54.5722,54.3699,54.3699,17877.0
2023-05-26 11:05:00,56.42,56.47,56.4,56.47,16103.0,54.3602,54.4084,54.341,54.4084,16103.0
2023-05-26 11:10:00,56.48,56.49,56.39,56.47,18196.0,54.418,54.4277,54.3313,54.4084,18196.0
2023-05-26 11:15:00,56.48,56.52,56.41,56.43,29483.0,54.418,54.4566,54.3506,54.3699,29483.0
2023-05-26 11:20:00,56.44,56.46,56.4,56.44,14605.0,54.3795,54.3988,54.341,54.3795,14605.0
2023-05-26 11:25:00,56.45,56.51,56.37,56.51,47690.0,54.3891,54.447,54.3121,54.447,47690.0
2023-05-26 11:30:00,56.52,56.52,56.41,56.47,20185.0,54.4566,54.4566,54.3506,54.4084,20185.0
2023-05-26 11:35:00,56.47,56.6,56.45,56.59,22381.0,54.4084,54.5337,54.3891,54.524,22381.0
2023-05-26 11:40:00,56.6,56.74,56.59,56.73,23094.0,54.5337,54.6686,54.524,54.6589,23094.0
2023-05-26 11:45:00,56.73,56.74,56.54,56.62,30895.0,54.6589,54.6686,54.4759,54.5529,30895.0
2023-05-26 11:50:00,56.63,56.66,56.55,56.66,42089.0,54.5626,54.5915,54.4855,54.5915,42089.0
2023-05-26 11:55:00,56.67,56.68,56.57,56.59,16809.0,54.6011,54.6107,54.5048,54.524,16809.0
2023-05-26 12:00:00,56.59,56.59,56.43,56.49,19262.0,54.524,54.524,54.3699,54.4277,19262.0
2023-05-26 12:05:00,56.5,56.5,56.41,56.45,18793.0,54.4373,54.4373,54.3506,54.3891,18793.0
2023-05-26 12:10:00,56.46,56.48,56.27,56.33,28419.0,54.3988,54.418,54.2157,54.2735,28419.0
2023-05-26 12:15:00,56.35,56.36,56.23,56.26,76002.0,54.2928,54.3024,54.1772,54.2061,76002.0
2023-05-26 12:20:00,56.26,56.31,56.22,56.27,12297.0,54.2061,54.2543,54.1675,54.2157,12297.0
2023-05-26 12:25:00,56.25,56.27,56.16,56.17,14320.0,54.1964,54.2157,54.1097,54.1194,14320.0
2023-05-26 12:30:00,56.17,56.18,56.11,56.14,14611.0,54.1194,54.129,54.0616,54.0905,14611.0
2023-05-26 12:35:00,56.13,56.22,56.12,56.13,10235.0,54.0808,54.1675,54.0712,54.0808,10235.0
2023-05-26 12:40:00,56.12,56.13,56.03,56.07,11937.0,54.0712,54.0808,53.9845,54.023,11937.0
2023-05-26 12:45:00,56.07,56.09,56.02,56.09,12694.0,54.023,54.0423,53.9748,54.0423,12694.0
2023-05-26 12:50:00,56.1,56.14,56.06,56.08,9975.0,54.0519,54.0905,54.0134,54.0327,9975.0
2023-05-26 12:55:00,56.09,56.15,56.09,56.13,5091.0,54.0423,54.1001,54.0423,54.0808,5091.0
2023-05-26 13:00:00,56.15,56.18,56.13,56.18,12314.0,54.1001,54.129,54.0808,54.129,12314.0
2023-05-26 13:05:00,56.19,56.24,56.16,56.23,55981.0,54.1386,54.1868,54.1097,54.1772,55981.0
2023-05-26 13:10:00,56.23,56.33,56.22,56.31,27088.0,54.1772,54.2735,54.1675,54.2543,27088.0
2023-05-26 13:15:00,56.3,56.32,56.23,56.25,12248.0,54.2446,54.2639,54.1772,54.1964,12248.0
2023-05-26 13:20:00,56.25,56.33,56.23,56.33,43533.0,54.1964,54.2735,54.1772,54.2735,43533.0
2023-05-26 13:25:00,56.31,56.32,56.23,56.24,5603.0,54.2543,54.2639,54.1772,54.1868,5603.0
2023-05-26 13:30:00,56.25,56.25,56.15,56.16,6597.0,54.1964,54.1964,54.1001,54.1097,6597.0
2023-05-26 13:35:00,56.15,56.22,56.14,56.21,6342.0,54.1001,54.1675,54.0905,54.1579,6342.0
2023-05-26 13:40:00,56.2,56.21,56.09,56.1,7381.0,54.1483,54.1579,54.0423,54.0519,7381.0
2023-05-26 13:45:00,56.1,56.11,56.08,56.11,5082.0,54.0519,54.0616,54.0327,54.0616,5082.0
2023-05-26 13:50:00,56.11,56.12,56.04,56.05,11479.0,54.0616,54.0712,53.9941,54.0037,11479.0
2023-05-26 13:55:00,56.06,56.13,56.06,56.12,8046.0,54.0134,54.0808,54.0134,54.0712,8046.0
2023-05-26 14:00:00,56.11,56.17,56.11,56.14,7770.0,54.0616,54.1194,54.0616,54.0905,7770.0
2023-05-26 14:05:00,56.14,56.14,56.06,56.07,6470.0,54.0905,54.0905,54.0134,54.023,6470.0
2023-05-26 14:10:00,56.09,56.12,56.07,56.12,6292.0,54.0423,54.0712,54.023,54.0712,6292.0
2023-05-26 14:15:00,56.12,56.14,56.1,56.12,7055.0,54.0712,54.0905,54.0519,54.0712,7055.0
2023-05-26 14:20:00,56.11,56.14,56.11,56.13,5606.0,54.0616,54.0905,54.0616,54.0808,5606.0
2023-05-26 14:25:00,56.13,56.13,56.05,56.08,10466.0,54.0808,54.0808,54.0037,54.0327,10466.0
2023-05-26 14:30:00,56.1,56.12,56.07,56.08,9115.0,54.0519,54.0712,54.023,54.0327,9115.0
2023-05-26 14:35:00,56.09,56.18,56.09,56.12,14714.0,54.0423,54.129,54.0423,54.0712,14714.0
2023-05-26 14:40:00,56.13,56.15,56.1,56.15,3707.0,54.0808,54.1001,54.0519,54.1001,3707.0
2023-05-26 14:45:00,56.15,56.21,56.14,56.19,12651.0,54.1001,54.1579,54.0905,54.1386,12651.0
2023-05-26 14:50:00,56.19,56.24,56.17,56.18,15323.0,54.1386,54.1868,54.1194,54.129,15323.0
2023-05-26 14:55:00,56.19,56.19,56.1,56.12,7478.0,54.1386,54.1386,54.0519,54.0712,7478.0
2023-05-26 15:00:00,56.14,56.18,56.14,56.16,8101.0,54.0905,54.129,54.0905,54.1097,8101.0
2023-05-26 15:05:00,56.15,56.16,56.12,56.13,5403.0,54.1001,54.1097,54.0712,54.0808,5403.0
2023-05-26 15:10:00,56.13,56.25,56.13,56.25,21908.0,54.0808,54.1964,54.0808,54.1964,21908.0
2023-05-26 15:15:00,56.25,56.36,56.25,56.36,18591.0,54.1964,54.3024,54.1964,54.3024,18591.0
2023-05-26 15:20:00,56.36,56.39,56.34,56.38,23205.0,54.3024,54.3313,54.2832,54.3217,23205.0
2023-05-26 15:25:00,56.38,56.39,56.34,56.37,21755.0,54.3217,54.3313,54.2832,54.3121,21755.0
2023-05-26 15:30:00,56.36,56.4,56.34,56.37,20652.0,54.3024,54.341,54.2832,54.3121,20652.0
2023-05-26 15:35:00,56.38,56.4,56.27,56.35,27680.0,54.3217,54.341,54.2157,54.2928,27680.0
2023-05-26 15:40:00,56.35,56.47,56.35,56.44,39340.0,54.2928,54.4084,54.2928,54.3795,39340.0
2023-05-26 15:45:00,56.44,56.44,56.36,56.38,35334.0,54.3795,54.3795,54.3024,54.3217,35334.0
2023-05-26 15:50:00,56.37,56.42,56.31,56.42,71598.0,54.3121,54.3602,54.2543,54.3602,71598.0
2023-05-26 15:55:00,56.42,56.45,56.34,56.35,140093.0,54.3602,54.3891,54.2832,54.2928,140093.0
2023-05-30 09:30:00,56.02,56.45,56.02,56.24,81669.0,53.9748,54.3891,53.9748,54.1868,81669.0
2023-05-30 09:35:00,56.24,56.27,55.93,55.94,29969.0,54.1868,54.2157,53.8881,53.8978,29969.0
2023-05-30 09:40:00,55.96,56.18,55.85,55.89,44967.0,53.917,54.129,53.811,53.8496,44967.0
2023-05-30 09:45:00,55.86,55.96,55.75,55.9,40836.0,53.8207,53.917,53.7147,53.8592,40836.0
2023-05-30 09:50:00,55.92,56.01,55.87,55.89,31467.0,53.8785,53.9652,53.8303,53.8496,31467.0
2023-05-30 09:55:00,55.89,55.94,55.59,55.59,28895.0,53.8496,53.8978,53.5605,53.5605,28895.0
2023-05-30 10:00:00,55.58,55.65,55.43,55.57,29498.0,53.5509,53.6183,53.4064,53.5413,29498.0
2023-05-30 10:05:00,55.55,55.73,55.53,55.7,23649.0,53.522,53.6954,53.5027,53.6665,23649.0
2023-05-30 10:10:00,55.71,55.76,55.52,55.63,20150.0,53.6762,53.7243,53.4931,53.5991,20150.0
2023-05-30 10:15:00,55.64,55.68,55.58,55.63,14019.0,53.6087,53.6473,53.5509,53.5991,14019.0
2023-05-30 10:20:00,55.63,55.73,55.57,55.59,21965.0,53.5991,53.6954,53.5413,53.5605,21965.0
2023-05-30 10:25:00,55.58,55.58,55.3,55.38,27238.0,53.5509,53.5509,53.2811,53.3582,27238.0
2023-05-30 10:30:00,55.37,55.47,55.32,55.43,14762.0,53.3486,53.4449,53.3004,53.4064,14762.0
2023-05-30 10:35:00,55.44,55.58,55.44,55.54,13255.0,53.416,53.5509,53.416,53.5124,13255.0
2023-05-30 10:40:00,55.54,55.64,55.44,55.48,128771.0,53.5124,53.6087,53.416,53.4546,128771.0
2023-05-30 10:45:00,55.47,55.55,55.37,55.38,262976.0,53.4449,53.522,53.3486,53.3582,262976.0
2023-05-30 10:50:00,55.37,55.4,55.3,55.33,213684.0,53.3486,53.3775,53.2811,53.31,213684.0
2023-05-30 10:55:00,55.31,55.38,55.27,55.35,35834.0,53.2908,53.3582,53.2522,53.3293,35834.0
2023-05-30 11:00:00,55.36,55.4,55.34,55.39,18698.0,53.3389,53.3775,53.3197,53.3678,18698.0
2023-05-30 11:05:00,55.38,55.38,55.27,55.3,26314.0,53.3582,53.3582,53.2522,53.2811,26314.0
2023-05-30 11:10:00,55.28,55.32,55.19,55.32,28843.0,53.2619,53.3004,53.1751,53.3004,28843.0
2023-05-30 11:15:00,55.3,55.32,55.13,55.13,66598.0,53.2811,53.3004,53.1173,53.1173,66598.0
2023-05-30 11:20:00,55.13,55.16,55.04,55.08,22976.0,53.1173,53.1462,53.0306,53.0692,22976.0
2023-05-30 11:25:00,55.07,55.19,54.98,55.19,66406.0,53.0595,53.1751,52.9728,53.1751,66406.0
2023-05-30 11:30:00,55.18,55.27,55.13,55.14,59199.0,53.1655,53.2522,53.1173,53.127,59199.0
2023-05-30 11:35:00,55.13,55.21,55.07,55.18,43147.0,53.1173,53.1944,53.0595,53.1655,43147.0
2023-05-30 11:40:00,55.18,55.22,55.05,55.05,34228.0,53.1655,53.204,53.0403,53.0403,34228.0
2023-05-30 11:45:00,55.06,55.12,55.0,55.11,121086.0,53.0499,53.1077,52.9921,53.0981,121086.0
2023-05-30 11:50:00,55.12,55.17,55.06,55.15,22542.0,53.1077,53.1559,53.0499,53.1366,22542.0
2023-05-30 11:55:00,55.17,55.18,55.0,55.06,80314.0,53.1559,53.1655,52.9921,53.0499,80314.0
2023-05-30 12:00:00,55.07,55.13,54.97,54.99,155306.0,53.0595,53.1173,52.9632,52.9824,155306.0
2023-05-30 12:05:00,54.98,55.0,54.87,54.98,53909.0,52.9728,52.9921,52.8668,52.9728,53909.0
2023-05-30 12:10:00,54.97,55.14,54.95,55.12,23731.0,52.9632,53.127,52.9439,53.1077,23731.0
2023-05-30 12:15:00,55.13,55.21,55.0,55.01,205267.0,53.1173,53.1944,52.9921,53.0017,205267.0
2023-05-30 12:20:00,55.01,55.1,54.99,55.08,16127.0,53.0017,53.0884,52.9824,53.0692,16127.0
2023-05-30 12:25:00,55.07,55.09,54.95,54.99,21627.0,53.0595,53.0788,52.9439,52.9824,21627.0
2023-05-30 12:30:00,54.98,55.01,54.95,54.96,11058.0,52.9728,53.0017,52.9439,52.9535,11058.0
2023-05-30 12:35:00,54.96,55.01,54.92,54.92,14755.0,52.9535,53.0017,52.915,52.915,14755.0
2023-05-30 12:40:00,54.93,54.94,54.86,54.93,12387.0,52.9246,52.9343,52.8572,52.9246,12387.0
2023-05-30 12:45:00,54.92,54.95,54.88,54.92,18021.0,52.915,52.9439,52.8765,52.915,18021.0
2023-05-30 12:50:00,54.93,54.98,54.93,54.98,10162.0,52.9246,52.9728,52.9246,52.9728,10162.0
2023-05-30 12:55:00,54.96,54.97,54.92,54.92,8200.0,52.9535,52.9632,52.915,52.915,8200.0
2023-05-30 13:00:00,54.91,54.92,54.88,54.89,9847.0,52.9054,52.915,52.8765,52.8861,9847.0
2023-05-30 13:05:00,54.88,54.91,54.84,54.85,15389.0,52.8765,52.9054,52.8379,52.8476,15389.0
2023-05-30 13:10:00,54.85,54.86,54.78,54.84,14225.0,52.8476,52.8572,52.7801,52.8379,14225.0
2023-05-30 13:15:00,54.83,54.96,54.82,54.95,10879.0,52.8283,52.9535,52.8187,52.9439,10879.0
2023-05-30 13:20:00,54.96,55.04,54.96,55.02,20104.0,52.9535,53.0306,52.9535,53.0113,20104.0
2023-05-30 13:25:00,55.02,55.02,54.83,54.86,10852.0,53.0113,53.0113,52.8283,52.8572,10852.0
2023-05-30 13:30:00,54.85,54.91,54.81,54.9,11806.0,52.8476,52.9054,52.809,52.8957,11806.0
2023-05-30 13:35:00,54.9,55.01,54.88,54.98,18819.0,52.8957,53.0017,52.8765,52.9728,18819.0
2023-05-30 13:40:00,54.98,55.02,54.95,54.99,10910.0,52.9728,53.0113,52.9439,52.9824,10910.0
2023-05-30 13:45:00,54.98,55.08,54.96,55.08,15205.0,52.9728,53.0692,52.9535,53.0692,15205.0
2023-05-30 13:50:00,55.07,55.12,54.99,55.01,27797.0,53.0595,53.1077,52.9824,53.0017,27797.0
2023-05-30 13:55:00,55.01,55.05,54.95,55.05,10472.0,53.0017,53.0403,52.9439,53.0403,10472.0
2023-05-30 14:00:00,55.03,55.06,54.99,55.0,10842.0,53.021,53.0499,52.9824,52.9921,10842.0
2023-05-30 14:05:00,55.0,55.01,54.88,54.91,11616.0,52.9921,53.0017,52.8765,52.9054,11616.0
2023-05-30 14:10:00,54.91,54.94,54.86,54.88,9808.0,52.9054,52.9343,52.8572,52.8765,9808.0
2023-05-30 14:15:00,54.86,54.86,54.74,54.79,12224.0,52.8572,52.8572,52.7416,52.7897,12224.0
2023-05-30 14:20:00,54.79,54.86,54.79,54.83,12754.0,52.7897,52.8572,52.7897,52.8283,12754.0
2023-05-30 14:25:00,54.82,54.85,54.75,54.77,10445.0,52.8187,52.8476,52.7512,52.7705,10445.0
2023-05-30 14:30:00,54.77,54.83,54.75,54.82,19571.0,52.7705,52.8283,52.7512,52.8187,19571.0
2023-05-30 14:35:00,54.84,54.97,54.84,54.93,17990.0,52.8379,52.9632,52.8379,52.9246,17990.0
2023-05-30 14:40:00,54.92,54.97,54.91,54.95,12400.0,52.915,52.9632,52.9054,52.9439,12400.0
2023-05-30 14:45:00,54.97,54.98,54.92,54.93,13399.0,52.9632,52.9728,52.915,52.9246,13399.0
2023-05-30 14:50:00,54.92,54.92,54.87,54.87,17539.0,52.915,52.915,52.8668,52.8668,17539.0
2023-05-30 14:55:00,54.88,54.91,54.83,54.83,14122.0,52.8765,52.9054,52.8283,52.8283,14122.0
2023-05-30 15:00:00,54.84,54.9,54.83,54.87,14899.0,52.8379,52.8957,52.8283,52.8668,14899.0
2023-05-30 15:05:00,54.87,54.9,54.84,54.89,14138.0,52.8668,52.8957,52.8379,52.8861,14138.0
2023-05-30 15:10:00,54.89,54.96,54.87,54.91,12703.0,52.8861,52.9535,52.8668,52.9054,12703.0
2023-05-30 15:15:00,54.91,54.98,54.87,54.92,19644.0,52.9054,52.9728,52.8668,52.915,19644.0
2023-05-30 15:20:00,54.93,55.04,54.92,55.02,15254.0,52.9246,53.0306,52.915,53.0113,15254.0
2023-05-30 15:25:00,55.02,55.11,55.02,55.08,26194.0,53.0113,53.0981,53.0113,53.0692,26194.0
2023-05-30 15:30:00,55.08,55.14,55.07,55.11,38459.0,53.0692,53.127,53.0595,53.0981,38459.0
2023-05-30 15:35:00,55.11,55.17,55.1,55.12,44593.0,53.0981,53.1559,53.0884,53.1077,44593.0
2023-05-30 15:40:00,55.1,55.11,55.04,55.06,35033.0,53.0884,53.0981,53.0306,53.0499,35033.0
2023-05-30 15:45:00,55.07,55.13,55.02,55.06,70118.0,53.0595,53.1173,53.0113,53.0499,70118.0
2023-05-30 15:50:00,55.05,55.08,54.92,54.97,115581.0,53.0403,53.0692,52.915,52.9632,115581.0
2023-05-30 15:55:00,54.96,55.07,54.94,55.03,282573.0,52.9535,53.0595,52.9343,53.021,282573.0
2023-05-31 09:30:00,54.97,55.03,54.56,54.58,79426.0,52.9632,53.021,52.5681,52.5874,79426.0
2023-05-31 09:35:00,54.62,54.85,54.52,54.83,50493.0,52.626,52.8476,52.5296,52.8283,50493.0
2023-05-31 09:40:00,54.83,54.95,54.7,54.74,78097.0,52.8283,52.9439,52.703,52.7416,78097.0
2023-05-31 09:45:00,54.72,54.72,54.08,54.08,61339.0,52.7223,52.7223,52.1057,52.1057,61339.0
2023-05-31 09:50:00,54.07,54.54,54.07,54.53,20188.0,52.096,52.5489,52.096,52.5392,20188.0
2023-05-31 09:55:00,54.53,54.69,54.43,54.57,18186.0,52.5392,52.6934,52.4429,52.5778,18186.0
2023-05-31 10:00:00,54.56,54.57,54.37,54.46,29638.0,52.5681,52.5778,52.3851,52.4718,29638.0
2023-05-31 10:05:00,54.45,54.49,54.2,54.27,29434.0,52.4622,52.5007,52.2213,52.2887,29434.0
2023-05-31 10:10:00,54.24,54.29,54.18,54.25,21810.0,52.2598,52.308,52.202,52.2695,21810.0
2023-05-31 10:15:00,54.25,54.35,54.15,54.32,33426.0,52.2695,52.3658,52.1731,52.3369,33426.0
2023-05-31 10:20:00,54.28,54.46,54.25,54.35,16901.0,52.2984,52.4718,52.2695,52.3658,16901.0
2023-05-31 10:25:00,54.32,54.33,54.16,54.31,46009.0,52.3369,52.3465,52.1827,52.3273,46009.0
2023-05-31 10:30:00,54.33,54.33,54.17,54.17,14960.0,52.3465,52.3465,52.1924,52.1924,14960.0
2023-05-31 10:35:00,54.16,54.28,54.14,54.28,14562.0,52.1827,52.2984,52.1635,52.2984,14562.0
2023-05-31 10:40:00,54.29,54.4,54.29,54.37,20401.0,52.308,52.414,52.308,52.3851,20401.0
2023-05-31 10:45:00,54.39,54.4,54.31,54.34,22595.0,52.4043,52.414,52.3273,52.3562,22595.0
2023-05-31 10:50:00,54.32,54.32,54.2,54.24,21326.0,52.3369,52.3369,52.2213,52.2598,21326.0
2023-05-31 10:55:00,54.22,54.23,54.06,54.09,34574.0,52.2406,52.2502,52.0864,52.1153,34574.0
2023-05-31 11:00:00,54.08,54.17,54.05,54.17,25190.0,52.1057,52.1924,52.0768,52.1924,25190.0
2023-05-31 11:05:00,54.17,54.17,54.07,54.08,16696.0,52.1924,52.1924,52.096,52.1057,16696.0
2023-05-31 11:10:00,54.09,54.19,54.08,54.1,22724.0,52.1153,52.2117,52.1057,52.1249,22724.0
2023-05-31 11:15:00,54.09,54.15,53.99,54.03,21890.0,52.1153,52.1731,52.019,52.0575,21890.0
2023-05-31 11:20:00,54.04,54.18,54.04,54.16,26839.0,52.0671,52.202,52.0671,52.1827,26839.0
2023-05-31 11:25:00,54.16,54.19,54.09,54.09,16813.0,52.1827,52.2117,52.1153,52.1153,16813.0
2023-05-31 11:30:00,54.1,54.17,54.07,54.14,27654.0,52.1249,52.1924,52.096,52.1635,27654.0
2023-05-31 11:35:00,54.15,54.19,54.07,54.19,28994.0,52.1731,52.2117,52.096,52.2117,28994.0
2023-05-31 11:40:00,54.19,54.22,54.08,54.12,43439.0,52.2117,52.2406,52.1057,52.1442,43439.0
2023-05-31 11:45:00,54.12,54.25,54.09,54.21,24169.0,52.1442,52.2695,52.1153,52.2309,24169.0
2023-05-31 11:50:00,54.22,54.23,54.15,54.16,17638.0,52.2406,52.2502,52.1731,52.1827,17638.0
2023-05-31 11:55:00,54.16,54.2,54.12,54.12,10783.0,52.1827,52.2213,52.1442,52.1442,10783.0
2023-05-31 12:00:00,54.14,54.23,54.14,54.23,11195.0,52.1635,52.2502,52.1635,52.2502,11195.0
2023-05-31 12:05:00,54.23,54.24,54.17,54.23,12757.0,52.2502,52.2598,52.1924,52.2502,12757.0
2023-05-31 12:10:00,54.24,54.33,54.24,54.33,12127.0,52.2598,52.3465,52.2598,52.3465,12127.0
2023-05-31 12:15:00,54.33,54.38,54.32,54.38,18893.0,52.3465,52.3947,52.3369,52.3947,18893.0
2023-05-31 12:20:00,54.38,54.41,54.27,54.29,18687.0,52.3947,52.4236,52.2887,52.308,18687.0
2023-05-31 12:25:00,54.28,54.29,54.18,54.18,13393.0,52.2984,52.308,52.202,52.202,13393.0
2023-05-31 12:30:00,54.18,54.26,54.18,54.25,14212.0,52.202,52.2791,52.202,52.2695,14212.0
2023-05-31 12:35:00,54.23,54.28,54.19,54.27,11230.0,52.2502,52.2984,52.2117,52.2887,11230.0
2023-05-31 12:40:00,54.28,54.36,54.27,54.35,13509.0,52.2984,52.3754,52.2887,52.3658,13509.0
2023-05-31 12:45:00,54.34,54.44,54.32,54.41,37893.0,52.3562,52.4525,52.3369,52.4236,37893.0
2023-05-31 12:50:00,54.43,54.43,54.31,54.35,30965.0,52.4429,52.4429,52.3273,52.3658,30965.0
2023-05-31 12:55:00,54.36,54.4,54.28,54.39,14722.0,52.3754,52.414,52.2984,52.4043,14722.0
2023-05-31 13:00:00,54.4,54.41,54.34,54.36,15864.0,52.414,52.4236,52.3562,52.3754,15864.0
2023-05-31 13:05:00,54.36,54.39,54.31,54.34,14783.0,52.3754,52.4043,52.3273,52.3562,14783.0
2023-05-31 13:10:00,54.35,54.4,54.32,54.37,13326.0,52.3658,52.414,52.3369,52.3851,13326.0
2023-05-31 13:15:00,54.37,54.45,54.35,54.4,23466.0,52.3851,52.4622,52.3658,52.414,23466.0
2023-05-31 13:20:00,54.39,54.4,54.34,54.38,19261.0,52.4043,52.414,52.3562,52.3947,19261.0
2023-05-31 13:25:00,54.38,54.41,54.34,54.38,23217.0,52.3947,52.4236,52.3562,52.3947,23217.0
2023-05-31 13:30:00,54.39,54.49,54.38,54.49,36752.0,52.4043,52.5007,52.3947,52.5007,36752.0
2023-05-31 13:35:00,54.5,54.56,54.48,54.55,46546.0,52.5103,52.5681,52.4911,52.5585,46546.0
2023-05-31 13:40:00,54.54,54.97,54.52,54.89,148809.0,52.5489,52.9632,52.5296,52.8861,148809.0
2023-05-31 13:45:00,54.91,54.91,54.65,54.66,77618.0,52.9054,52.9054,52.6549,52.6645,77618.0
2023-05-31 13:50:00,54.68,54.7,54.63,54.68,54282.0,52.6838,52.703,52.6356,52.6838,54282.0
2023-05-31 13:55:00,54.68,54.71,54.66,54.7,17154.0,52.6838,52.7127,52.6645,52.703,17154.0
2023-05-31 14:00:00,54.69,54.73,54.61,54.72,35040.0,52.6934,52.7319,52.6163,52.7223,35040.0
2023-05-31 14:05:00,54.71,54.98,54.67,54.95,116237.0,52.7127,52.9728,52.6741,52.9439,116237.0
2023-05-31 14:10:00,54.95,55.08,54.85,55.08,92027.0,52.9439,53.0692,52.8476,53.0692,92027.0
2023-05-31 14:15:00,55.08,55.12,54.91,54.91,65826.0,53.0692,53.1077,52.9054,52.9054,65826.0
2023-05-31 14:20:00,54.91,54.93,54.8,54.9,53082.0,52.9054,52.9246,52.7994,52.8957,53082.0
2023-05-31 14:25:00,54.89,54.93,54.85,54.87,42083.0,52.8861,52.9246,52.8476,52.8668,42083.0
2023-05-31 14:30:00,54.87,54.95,54.86,54.9,42789.0,52.8668,52.9439,52.8572,52.8957,42789.0
2023-05-31 14:35:00,54.9,55.0,54.87,55.0,26761.0,52.8957,52.9921,52.8668,52.9921,26761.0
2023-05-31 14:40:00,55.0,55.01,54.94,54.97,59543.0,52.9921,53.0017,52.9343,52.9632,59543.0
2023-05-31 14:45:00,54.97,55.12,54.9,54.93,126875.0,52.9632,53.1077,52.8957,52.9246,126875.0
2023-05-31 14:50:00,54.9,54.93,54.74,54.91,56210.0,52.8957,52.9246,52.7416,52.9054,56210.0
2023-05-31 14:55:00,54.91,54.97,54.87,54.89,49152.0,52.9054,52.9632,52.8668,52.8861,49152.0
2023-05-31 15:00:00,54.89,54.9,54.77,54.8,35615.0,52.8861,52.8957,52.7705,52.7994,35615.0
2023-05-31 15:05:00,54.8,54.86,54.78,54.85,46487.0,52.7994,52.8572,52.7801,52.8476,46487.0
2023-05-31 15:10:00,54.85,54.86,54.8,54.86,37602.0,52.8476,52.8572,52.7994,52.8572,37602.0
2023-05-31 15:15:00,54.85,54.88,54.79,54.85,48798.0,52.8476,52.8765,52.7897,52.8476,48798.0
2023-05-31 15:20:00,54.85,54.91,54.76,54.79,58183.0,52.8476,52.9054,52.7608,52.7897,58183.0
2023-05-31 15:25:00,54.78,54.81,54.75,54.8,56488.0,52.7801,52.809,52.7512,52.7994,56488.0
2023-05-31 15:30:00,54.8,54.81,54.77,54.8,70555.0,52.7994,52.809,52.7705,52.7994,70555.0
2023-05-31 15:35:00,54.8,54.91,54.8,54.9,121743.0,52.7994,52.9054,52.7994,52.8957,121743.0
2023-05-31 15:40:00,54.89,54.95,54.85,54.91,112643.0,52.8861,52.9439,52.8476,52.9054,112643.0
2023-05-31 15:45:00,54.92,55.02,54.91,55.0,123884.0,52.915,53.0113,52.9054,52.9921,123884.0
2023-05-31 15:50:00,55.0,55.1,54.92,55.0,293213.0,52.9921,53.0884,52.915,52.9921,293213.0
2023-05-31 15:55:00,55.01,55.23,55.0,55.16,297190.0,53.0017,53.2137,52.9921,53.1462,297190.0
2023-06-01 09:30:00,54.72,54.72,53.45,53.81,202126.0,52.7223,52.7223,51.4987,51.8455,202126.0
2023-06-01 09:35:00,53.85,54.22,53.77,54.22,59166.0,51.8841,52.2406,51.807,52.2406,59166.0
2023-06-01 09:40:00,54.22,54.44,54.15,54.2,61212.0,52.2406,52.4525,52.1731,52.2213,61212.0
2023-06-01 09:45:00,54.18,54.2,53.9,53.9,43314.0,52.202,52.2213,51.9322,51.9322,43314.0
2023-06-01 09:50:00,53.9,54.21,53.88,54.21,26186.0,51.9322,52.2309,51.913,52.2309,26186.0
2023-06-01 09:55:00,54.21,54.55,54.2,54.5,54041.0,52.2309,52.5585,52.2213,52.5103,54041.0
2023-06-01 10:00:00,54.5,54.78,54.49,54.74,42885.0,52.5103,52.7801,52.5007,52.7416,42885.0
2023-06-01 10:05:00,54.75,54.95,54.68,54.9,52712.0,52.7512,52.9439,52.6838,52.8957,52712.0
2023-06-01 10:10:00,54.93,55.46,54.89,55.42,211483.0,52.9246,53.4353,52.8861,53.3967,211483.0
2023-06-01 10:15:00,55.41,55.54,55.05,55.05,44125.0,53.3871,53.5124,53.0403,53.0403,44125.0
2023-06-01 10:20:00,55.03,55.14,54.98,55.01,51675.0,53.021,53.127,52.9728,53.0017,51675.0
2023-06-01 10:25:00,55.0,55.17,54.96,55.12,23084.0,52.9921,53.1559,52.9535,53.1077,23084.0
2023-06-01 10:30:00,55.13,55.13,54.99,55.02,17222.0,53.1173,53.1173,52.9824,53.0113,17222.0
2023-06-01 10:35:00,54.99,55.09,54.99,55.02,14302.0,52.9824,53.0788,52.9824,53.0113,14302.0
2023-06-01 10:40:00,55.03,55.23,55.03,55.15,35588.0,53.021,53.2137,53.021,53.1366,35588.0
2023-06-01 10:45:00,55.18,55.27,55.1,55.13,38966.0,53.1655,53.2522,53.0884,53.1173,38966.0
2023-06-01 10:50:00,55.14,55.19,55.09,55.14,14764.0,53.127,53.1751,53.0788,53.127,14764.0
2023-06-01 10:55:00,55.14,55.24,55.09,55.19,21342.0,53.127,53.2233,53.0788,53.1751,21342.0
2023-06-01 11:00:00,55.19,55.19,54.99,55.02,11866.0,53.1751,53.1751,52.9824,53.0113,11866.0
2023-06-01 11:05:00,55.01,55.05,54.86,54.91,89374.0,53.0017,53.0403,52.8572,52.9054,89374.0
2023-06-01 11:10:00,54.91,55.0,54.88,54.98,38639.0,52.9054,52.9921,52.8765,52.9728,38639.0
2023-06-01 11:15:00,54.98,55.32,54.93,55.03,342446.0,52.9728,53.3004,52.9246,53.021,342446.0
2023-06-01 11:20:00,55.03,55.07,54.9,55.01,44740.0,53.021,53.0595,52.8957,53.0017,44740.0
2023-06-01 11:25:00,55.02,55.16,55.0,55.0,19907.0,53.0113,53.1462,52.9921,52.9921,19907.0
2023-06-01 11:30:00,55.0,55.06,54.97,54.98,19399.0,52.9921,53.0499,52.9632,52.9728,19399.0
2023-06-01 11:35:00,54.97,55.06,54.93,54.93,12462.0,52.9632,53.0499,52.9246,52.9246,12462.0
2023-06-01 11:40:00,54.94,55.01,54.89,55.0,17330.0,52.9343,53.0017,52.8861,52.9921,17330.0
2023-06-01 11:45:00,55.0,55.26,54.96,55.21,78679.0,52.9921,53.2426,52.9535,53.1944,78679.0
2023-06-01 11:50:00,55.23,55.43,55.23,55.29,31294.0,53.2137,53.4064,53.2137,53.2715,31294.0
2023-06-01 11:55:00,55.27,55.8,55.26,55.69,77035.0,53.2522,53.7629,53.2426,53.6569,77035.0
2023-06-01 12:00:00,55.68,55.69,55.51,55.53,164182.0,53.6473,53.6569,53.4835,53.5027,164182.0
2023-06-01 12:05:00,55.54,55.92,55.52,55.87,25783.0,53.5124,53.8785,53.4931,53.8303,25783.0
2023-06-01 12:10:00,55.87,55.94,55.8,55.83,22687.0,53.8303,53.8978,53.7629,53.7918,22687.0
2023-06-01 12:15:00,55.82,55.99,55.78,55.97,15677.0,53.7821,53.9459,53.7436,53.9267,15677.0
2023-06-01 12:20:00,55.98,56.1,55.96,55.98,35785.0,53.9363,54.0519,53.917,53.9363,35785.0
2023-06-01 12:25:00,55.97,55.98,55.87,55.91,10457.0,53.9267,53.9363,53.8303,53.8689,10457.0
2023-06-01 12:30:00,55.89,55.95,55.85,55.9,16116.0,53.8496,53.9074,53.811,53.8592,16116.0
2023-06-01 12:35:00,55.91,55.96,55.85,55.9,15519.0,53.8689,53.917,53.811,53.8592,15519.0
2023-06-01 12:40:00,55.91,55.93,55.83,55.86,19142.0,53.8689,53.8881,53.7918,53.8207,19142.0
2023-06-01 12:45:00,55.84,56.01,55.83,55.99,32327.0,53.8014,53.9652,53.7918,53.9459,32327.0
2023-06-01 12:50:00,55.99,56.01,55.95,55.97,22721.0,53.9459,53.9652,53.9074,53.9267,22721.0
2023-06-01 12:55:00,55.98,56.1,55.96,56.06,58240.0,53.9363,54.0519,53.917,54.0134,58240.0
2023-06-01 13:00:00,56.07,56.07,55.9,55.9,20834.0,54.023,54.023,53.8592,53.8592,20834.0
2023-06-01 13:05:00,55.91,55.91,55.79,55.79,24935.0,53.8689,53.8689,53.7532,53.7532,24935.0
2023-06-01 13:10:00,55.78,55.79,55.69,55.78,18422.0,53.7436,53.7532,53.6569,53.7436,18422.0
2023-06-01 13:15:00,55.78,55.78,55.59,55.69,14771.0,53.7436,53.7436,53.5605,53.6569,14771.0
2023-06-01 13:20:00,55.72,55.73,55.61,55.64,10268.0,53.6858,53.6954,53.5798,53.6087,10268.0
2023-06-01 13:25:00,55.63,55.75,55.62,55.75,8540.0,53.5991,53.7147,53.5894,53.7147,8540.0
2023-06-01 13:30:00,55.76,55.79,55.71,55.75,33087.0,53.7243,53.7532,53.6762,53.7147,33087.0
2023-06-01 13:35:00,55.75,55.91,55.75,55.82,83286.0,53.7147,53.8689,53.7147,53.7821,83286.0
2023-06-01 13:40:00,55.8,55.84,55.77,55.84,14590.0,53.7629,53.8014,53.734,53.8014,14590.0
2023-06-01 13:45:00,55.83,55.87,55.76,55.82,13900.0,53.7918,53.8303,53.7243,53.7821,13900.0
2023-06-01 13:50:00,55.8,55.82,55.78,55.81,9677.0,53.7629,53.7821,53.7436,53.7725,9677.0
2023-06-01 13:55:00,55.8,55.81,55.74,55.8,10083.0,53.7629,53.7725,53.7051,53.7629,10083.0
2023-06-01 14:00:00,55.8,55.81,55.74,55.8,13181.0,53.7629,53.7725,53.7051,53.7629,13181.0
2023-06-01 14:05:00,55.81,55.85,55.8,55.82,13701.0,53.7725,53.811,53.7629,53.7821,13701.0
2023-06-01 14:10:00,55.82,55.86,55.81,55.83,16124.0,53.7821,53.8207,53.7725,53.7918,16124.0
2023-06-01 14:15:00,55.83,55.84,55.79,55.81,11815.0,53.7918,53.8014,53.7532,53.7725,11815.0
2023-06-01 14:20:00,55.81,55.87,55.81,55.85,18955.0,53.7725,53.8303,53.7725,53.811,18955.0
2023-06-01 14:25:00,55.86,55.95,55.82,55.89,30143.0,53.8207,53.9074,53.7821,53.8496,30143.0
2023-06-01 14:30:00,55.89,55.9,55.85,55.89,20439.0,53.8496,53.8592,53.811,53.8496,20439.0
2023-06-01 14:35:00,55.89,55.93,55.85,55.89,34154.0,53.8496,53.8881,53.811,53.8496,34154.0
2023-06-01 14:40:00,55.91,55.91,55.83,55.86,32230.0,53.8689,53.8689,53.7918,53.8207,32230.0
2023-06-01 14:45:00,55.86,55.94,55.85,55.92,25824.0,53.8207,53.8978,53.811,53.8785,25824.0
2023-06-01 14:50:00,55.91,55.92,55.85,55.89,20538.0,53.8689,53.8785,53.811,53.8496,20538.0
2023-06-01 14:55:00,55.88,55.88,55.82,55.88,23149.0,53.84,53.84,53.7821,53.84,23149.0
2023-06-01 15:00:00,55.88,55.93,55.84,55.91,52461.0,53.84,53.8881,53.8014,53.8689,52461.0
2023-06-01 15:05:00,55.92,56.01,55.92,55.98,50627.0,53.8785,53.9652,53.8785,53.9363,50627.0
2023-06-01 15:10:00,55.98,56.01,55.89,55.89,34838.0,53.9363,53.9652,53.8496,53.8496,34838.0
2023-06-01 15:15:00,55.9,55.95,55.88,55.88,29736.0,53.8592,53.9074,53.84,53.84,29736.0
2023-06-01 15:20:00,55.89,55.9,55.74,55.76,47486.0,53.8496,53.8592,53.7051,53.7243,47486.0
2023-06-01 15:25:00,55.75,55.75,55.65,55.7,45073.0,53.7147,53.7147,53.6183,53.6665,45073.0
2023-06-01 15:30:00,55.7,55.72,55.53,55.55,40248.0,53.6665,53.6858,53.5027,53.522,40248.0
2023-06-01 15:35:00,55.54,55.58,55.5,55.51,29971.0,53.5124,53.5509,53.4738,53.4835,29971.0
2023-06-01 15:40:00,55.5,55.55,55.48,55.55,58575.0,53.4738,53.522,53.4546,53.522,58575.0
2023-06-01 15:45:00,55.55,55.67,55.55,55.63,44264.0,53.522,53.6376,53.522,53.5991,44264.0
2023-06-01 15:50:00,55.63,55.65,55.5,55.55,125521.0,53.5991,53.6183,53.4738,53.522,125521.0
2023-06-01 15:55:00,55.56,55.56,55.44,55.46,259050.0,53.5316,53.5316,53.416,53.4353,259050.0
2023-06-02 09:30:00,57.25,57.9,56.98,57.34,193214.0,55.1599,55.7862,54.8998,55.2467,193214.0
2023-06-02 09:35:00,57.35,57.4,56.65,56.65,210009.0,55.2563,55.3045,54.5818,54.5818,210009.0
2023-06-02 09:40:00,56.65,57.18,56.49,57.12,63854.0,54.5818,55.0925,54.4277,55.0347,63854.0
2023-06-02 09:45:00,57.12,57.18,56.85,57.0,34191.0,55.0347,55.0925,54.7745,54.9191,34191.0
2023-06-02 09:50:00,56.97,57.2,56.86,57.19,38545.0,54.8902,55.1118,54.7842,55.1021,38545.0
2023-06-02 09:55:00,57.21,57.5,57.1,57.38,78799.0,55.1214,55.4008,55.0154,55.2852,78799.0
2023-06-02 10:00:00,57.38,57.5,57.27,57.43,59386.0,55.2852,55.4008,55.1792,55.3334,59386.0
2023-06-02 10:05:00,57.43,57.7,57.29,57.65,130039.0,55.3334,55.5935,55.1985,55.5453,130039.0
2023-06-02 10:10:00,57.67,57.8,57.63,57.79,73786.0,55.5646,55.6899,55.5261,55.6802,73786.0
2023-06-02 10:15:00,57.78,57.9,57.67,57.71,119506.0,55.6706,55.7862,55.5646,55.6031,119506.0
2023-06-02 10:20:00,57.69,57.9,57.65,57.81,59696.0,55.5839,55.7862,55.5453,55.6995,59696.0
2023-06-02 10:25:00,57.79,57.9,57.71,57.85,30018.0,55.6802,55.7862,55.6031,55.738,30018.0
2023-06-02 10:30:00,57.84,57.85,57.63,57.65,28635.0,55.7284,55.738,55.5261,55.5453,28635.0
2023-06-02 10:35:00,57.67,57.89,57.67,57.86,33182.0,55.5646,55.7766,55.5646,55.7477,33182.0
2023-06-02 10:40:00,57.86,58.16,57.81,58.13,100774.0,55.7477,56.0367,55.6995,56.0078,100774.0
2023-06-02 10:45:00,58.11,58.38,58.09,58.24,85849.0,55.9885,56.2487,55.9693,56.1138,85849.0
2023-06-02 10:50:00,58.24,58.45,58.23,58.43,73137.0,56.1138,56.3161,56.1042,56.2969,73137.0
2023-06-02 10:55:00,58.43,58.46,58.34,58.44,112148.0,56.2969,56.3258,56.2101,56.3065,112148.0
2023-06-02 11:00:00,58.44,58.6,58.33,58.5,50502.0,56.3065,56.4607,56.2005,56.3643,50502.0
2023-06-02 11:05:00,58.51,58.53,58.4,58.44,45750.0,56.3739,56.3932,56.268,56.3065,45750.0
2023-06-02 11:10:00,58.44,58.58,58.4,58.49,42044.0,56.3065,56.4414,56.268,56.3547,42044.0
2023-06-02 11:15:00,58.51,58.52,58.41,58.41,52434.0,56.3739,56.3836,56.2776,56.2776,52434.0
2023-06-02 11:20:00,58.42,58.44,58.28,58.31,42955.0,56.2872,56.3065,56.1523,56.1812,42955.0
2023-06-02 11:25:00,58.32,58.39,58.24,58.25,36265.0,56.1909,56.2583,56.1138,56.1234,36265.0
2023-06-02 11:30:00,58.26,58.3,58.16,58.28,38821.0,56.1331,56.1716,56.0367,56.1523,38821.0
2023-06-02 11:35:00,58.27,58.32,58.17,58.32,27444.0,56.1427,56.1909,56.0464,56.1909,27444.0
2023-06-02 11:40:00,58.31,58.36,58.3,58.32,39790.0,56.1812,56.2294,56.1716,56.1909,39790.0
2023-06-02 11:45:00,58.31,58.45,58.29,58.43,45886.0,56.1812,56.3161,56.162,56.2969,45886.0
2023-06-02 11:50:00,58.42,58.43,58.24,58.43,39502.0,56.2872,56.2969,56.1138,56.2969,39502.0
2023-06-02 11:55:00,58.43,58.53,58.41,58.52,45327.0,56.2969,56.3932,56.2776,56.3836,45327.0
2023-06-02 12:00:00,58.52,58.69,58.5,58.66,38962.0,56.3836,56.5474,56.3643,56.5185,38962.0
2023-06-02 12:05:00,58.67,58.78,58.64,58.69,48630.0,56.5281,56.6341,56.4992,56.5474,48630.0
2023-06-02 12:10:00,58.7,58.76,58.67,58.69,28221.0,56.557,56.6148,56.5281,56.5474,28221.0
2023-06-02 12:15:00,58.68,58.74,58.62,58.7,36559.0,56.5377,56.5955,56.4799,56.557,36559.0
2023-06-02 12:20:00,58.7,58.77,58.57,58.58,32256.0,56.557,56.6244,56.4317,56.4414,32256.0
2023-06-02 12:25:00,58.57,58.7,58.57,58.69,24487.0,56.4317,56.557,56.4317,56.5474,24487.0
2023-06-02 12:30:00,58.7,58.87,58.7,58.86,24914.0,56.557,56.7208,56.557,56.7112,24914.0
2023-06-02 12:35:00,58.87,58.9,58.74,58.75,29677.0,56.7208,56.7497,56.5955,56.6052,29677.0
2023-06-02 12:40:00,58.74,58.77,58.72,58.74,20052.0,56.5955,56.6244,56.5763,56.5955,20052.0
2023-06-02 12:45:00,58.75,58.98,58.75,58.95,53905.0,56.6052,56.8268,56.6052,56.7979,53905.0
2023-06-02 12:50:00,58.94,58.98,58.91,58.95,54205.0,56.7882,56.8268,56.7593,56.7979,54205.0
2023-06-02 12:55:00,58.95,59.01,58.91,59.0,50233.0,56.7979,56.8557,56.7593,56.846,50233.0
2023-06-02 13:00:00,59.01,59.09,58.98,59.08,44431.0,56.8557,56.9328,56.8268,56.9231,44431.0
2023-06-02 13:05:00,59.08,59.17,58.98,59.17,33948.0,56.9231,57.0098,56.8268,57.0098,33948.0
2023-06-02 13:10:00,59.18,59.36,59.17,59.3,61681.0,57.0195,57.1929,57.0098,57.1351,61681.0
2023-06-02 13:15:00,59.3,59.41,59.3,59.36,45899.0,57.1351,57.2411,57.1351,57.1929,45899.0
2023-06-02 13:20:00,59.36,59.48,59.35,59.46,43512.0,57.1929,57.3085,57.1833,57.2893,43512.0
2023-06-02 13:25:00,59.46,59.64,59.46,59.63,50229.0,57.2893,57.4627,57.2893,57.453,50229.0
2023-06-02 13:30:00,59.64,59.7,59.57,59.6,76566.0,57.4627,57.5205,57.3952,57.4241,76566.0
2023-06-02 13:35:00,59.6,59.63,59.48,59.5,98027.0,57.4241,57.453,57.3085,57.3278,98027.0
2023-06-02 13:40:00,59.5,59.53,59.23,59.36,69429.0,57.3278,57.3567,57.0677,57.1929,69429.0
2023-06-02 13:45:00,59.35,59.36,59.23,59.31,42930.0,57.1833,57.1929,57.0677,57.1447,42930.0
2023-06-02 13:50:00,59.31,59.35,59.23,59.35,35475.0,57.1447,57.1833,57.0677,57.1833,35475.0
2023-06-02 13:55:00,59.36,59.43,59.33,59.43,27043.0,57.1929,57.2604,57.164,57.2604,27043.0
2023-06-02 14:00:00,59.43,59.43,59.35,59.38,27849.0,57.2604,57.2604,57.1833,57.2122,27849.0
2023-06-02 14:05:00,59.38,59.38,59.27,59.3,43687.0,57.2122,57.2122,57.1062,57.1351,43687.0
2023-06-02 14:10:00,59.3,59.44,59.27,59.41,46445.0,57.1351,57.27,57.1062,57.2411,46445.0
2023-06-02 14:15:00,59.42,59.46,59.38,59.44,41245.0,57.2507,57.2893,57.2122,57.27,41245.0
2023-06-02 14:20:00,59.45,59.45,59.32,59.43,47751.0,57.2796,57.2796,57.1544,57.2604,47751.0
2023-06-02 14:25:00,59.43,59.46,59.34,59.45,56147.0,57.2604,57.2893,57.1736,57.2796,56147.0
2023-06-02 14:30:00,59.45,59.55,59.37,59.38,48984.0,57.2796,57.376,57.2025,57.2122,48984.0
2023-06-02 14:35:00,59.37,59.37,59.25,59.26,38130.0,57.2025,57.2025,57.0869,57.0966,38130.0
2023-06-02 14:40:00,59.26,59.32,59.23,59.29,28261.0,57.0966,57.1544,57.0677,57.1255,28261.0
2023-06-02 14:45:00,59.29,59.29,59.19,59.24,30094.0,57.1255,57.1255,57.0291,57.0773,30094.0
2023-06-02 14:50:00,59.23,59.26,59.19,59.2,38982.0,57.0677,57.0966,57.0291,57.0387,38982.0
2023-06-02 14:55:00,59.19,59.25,59.16,59.23,35956.0,57.0291,57.0869,57.0002,57.0677,35956.0
2023-06-02 15:00:00,59.24,59.28,59.21,59.23,42005.0,57.0773,57.1158,57.0484,57.0677,42005.0
2023-06-02 15:05:00,59.23,59.25,59.14,59.18,35144.0,57.0677,57.0869,56.9809,57.0195,35144.0
2023-06-02 15:10:00,59.18,59.18,59.08,59.1,33746.0,57.0195,57.0195,56.9231,56.9424,33746.0
2023-06-02 15:15:00,59.11,59.14,59.04,59.08,48719.0,56.952,56.9809,56.8846,56.9231,48719.0
2023-06-02 15:20:00,59.08,59.12,59.0,59.02,51262.0,56.9231,56.9617,56.846,56.8653,51262.0
2023-06-02 15:25:00,59.02,59.02,58.86,58.95,64935.0,56.8653,56.8653,56.7112,56.7979,64935.0
2023-06-02 15:30:00,58.95,59.05,58.93,59.04,64619.0,56.7979,56.8942,56.7786,56.8846,64619.0
2023-06-02 15:35:00,59.04,59.21,59.03,59.14,70013.0,56.8846,57.0484,56.875,56.9809,70013.0
2023-06-02 15:40:00,59.13,59.25,59.13,59.15,69577.0,56.9713,57.0869,56.9713,56.9906,69577.0
2023-06-02 15:45:00,59.15,59.15,58.94,59.0,84160.0,56.9906,56.9906,56.7882,56.846,84160.0
2023-06-02 15:50:00,58.99,59.06,58.94,58.98,150098.0,56.8364,56.9039,56.7882,56.8268,150098.0
2023-06-02 15:55:00,58.98,59.08,58.91,58.92,348108.0,56.8268,56.9231,56.7593,56.769,348108.0
2023-06-05 09:30:00,58.71,59.04,58.54,58.62,63766.0,56.5666,56.8846,56.4028,56.4799,63766.0
2023-06-05 09:35:00,58.61,58.69,58.46,58.52,18690.0,56.4703,56.5474,56.3258,56.3836,18690.0
2023-06-05 09:40:00,58.5,58.5,58.08,58.24,23869.0,56.3643,56.3643,55.9596,56.1138,23869.0
2023-06-05 09:45:00,58.17,58.28,58.11,58.16,15821.0,56.0464,56.1523,55.9885,56.0367,15821.0
2023-06-05 09:50:00,58.18,58.2,58.06,58.11,3794.0,56.056,56.0753,55.9404,55.9885,3794.0
2023-06-05 09:55:00,58.14,58.14,57.97,58.04,22181.0,56.0174,56.0174,55.8537,55.9211,22181.0
2023-06-05 10:00:00,58.02,58.33,57.82,57.85,25254.0,55.9018,56.2005,55.7091,55.738,25254.0
2023-06-05 10:05:00,57.81,57.94,57.7,57.8,22745.0,55.6995,55.8247,55.5935,55.6899,22745.0
2023-06-05 10:10:00,57.8,57.91,57.6,57.67,13013.0,55.6899,55.7958,55.4972,55.5646,13013.0
2023-06-05 10:15:00,57.66,57.68,57.48,57.6,32827.0,55.555,55.5742,55.3815,55.4972,32827.0
2023-06-05 10:20:00,57.58,57.91,57.48,57.91,29290.0,55.4779,55.7958,55.3815,55.7958,29290.0
2023-06-05 10:25:00,57.93,58.02,57.83,57.97,42359.0,55.8151,55.9018,55.7188,55.8537,42359.0
2023-06-05 10:30:00,58.0,58.02,57.83,57.94,14699.0,55.8826,55.9018,55.7188,55.8247,14699.0
2023-06-05 10:35:00,57.96,58.14,57.91,58.14,37040.0,55.844,56.0174,55.7958,56.0174,37040.0
2023-06-05 10:40:00,58.15,58.26,58.1,58.24,19907.0,56.0271,56.1331,55.9789,56.1138,19907.0
2023-06-05 10:45:00,58.24,58.24,58.11,58.21,16835.0,56.1138,56.1138,55.9885,56.0849,16835.0
2023-06-05 10:50:00,58.22,58.28,58.14,58.15,15273.0,56.0945,56.1523,56.0174,56.0271,15273.0
2023-06-05 10:55:00,58.15,58.2,58.08,58.1,11732.0,56.0271,56.0753,55.9596,55.9789,11732.0
2023-06-05 11:00:00,58.11,58.21,58.02,58.12,15384.0,55.9885,56.0849,55.9018,55.9982,15384.0
2023-06-05 11:05:00,58.09,58.18,58.09,58.14,10196.0,55.9693,56.056,55.9693,56.0174,10196.0
2023-06-05 11:10:00,58.13,58.19,58.1,58.11,10598.0,56.0078,56.0656,55.9789,55.9885,10598.0
2023-06-05 11:15:00,58.11,58.18,58.05,58.08,14524.0,55.9885,56.056,55.9307,55.9596,14524.0
2023-06-05 11:20:00,58.08,58.1,58.03,58.1,8784.0,55.9596,55.9789,55.9115,55.9789,8784.0
2023-06-05 11:25:00,58.09,58.09,58.04,58.09,9675.0,55.9693,55.9693,55.9211,55.9693,9675.0
2023-06-05 11:30:00,58.06,58.15,58.05,58.09,20038.0,55.9404,56.0271,55.9307,55.9693,20038.0
2023-06-05 11:35:00,58.09,58.13,58.06,58.1,31510.0,55.9693,56.0078,55.9404,55.9789,31510.0
2023-06-05 11:40:00,58.1,58.21,58.03,58.19,13188.0,55.9789,56.0849,55.9115,56.0656,13188.0
2023-06-05 11:45:00,58.17,58.43,58.16,58.42,42417.0,56.0464,56.2969,56.0367,56.2872,42417.0
2023-06-05 11:50:00,58.42,58.48,58.33,58.33,20428.0,56.2872,56.345,56.2005,56.2005,20428.0
2023-06-05 11:55:00,58.34,58.46,58.3,58.45,15014.0,56.2101,56.3258,56.1716,56.3161,15014.0
2023-06-05 12:00:00,58.45,58.46,58.34,58.37,13903.0,56.3161,56.3258,56.2101,56.239,13903.0
2023-06-05 12:05:00,58.38,58.51,58.34,58.47,26158.0,56.2487,56.3739,56.2101,56.3354,26158.0
2023-06-05 12:10:00,58.46,58.49,58.42,58.49,6828.0,56.3258,56.3547,56.2872,56.3547,6828.0
2023-06-05 12:15:00,58.48,58.52,58.47,58.48,7295.0,56.345,56.3836,56.3354,56.345,7295.0
2023-06-05 12:20:00,58.46,58.5,58.38,58.4,10854.0,56.3258,56.3643,56.2487,56.268,10854.0
2023-06-05 12:25:00,58.39,58.42,58.29,58.3,60822.0,56.2583,56.2872,56.162,56.1716,60822.0
2023-06-05 12:30:00,58.32,58.39,58.3,58.32,9919.0,56.1909,56.2583,56.1716,56.1909,9919.0
2023-06-05 12:35:00,58.32,58.36,58.28,58.28,10368.0,56.1909,56.2294,56.1523,56.1523,10368.0
2023-06-05 12:40:00,58.28,58.4,58.28,58.4,14132.0,56.1523,56.268,56.1523,56.268,14132.0
2023-06-05 12:45:00,58.41,58.5,58.41,58.47,9393.0,56.2776,56.3643,56.2776,56.3354,9393.0
2023-06-05 12:50:00,58.48,58.54,58.47,58.52,10554.0,56.345,56.4028,56.3354,56.3836,10554.0
2023-06-05 12:55:00,58.51,58.55,58.43,58.55,9412.0,56.3739,56.4125,56.2969,56.4125,9412.0
2023-06-05 13:00:00,58.56,58.58,58.54,58.58,14995.0,56.4221,56.4414,56.4028,56.4414,14995.0
2023-06-05 13:05:00,58.58,58.58,58.54,58.54,15906.0,56.4414,56.4414,56.4028,56.4028,15906.0
2023-06-05 13:10:00,58.55,58.57,58.4,58.48,13448.0,56.4125,56.4317,56.268,56.345,13448.0
2023-06-05 13:15:00,58.47,58.47,58.42,58.47,5242.0,56.3354,56.3354,56.2872,56.3354,5242.0
2023-06-05 13:20:00,58.49,58.49,58.39,58.49,11681.0,56.3547,56.3547,56.2583,56.3547,11681.0
2023-06-05 13:25:00,58.51,58.55,58.42,58.46,27426.0,56.3739,56.4125,56.2872,56.3258,27426.0
2023-06-05 13:30:00,58.42,58.42,58.22,58.28,19331.0,56.2872,56.2872,56.0945,56.1523,19331.0
2023-06-05 13:35:00,58.3,58.37,58.28,58.36,8540.0,56.1716,56.239,56.1523,56.2294,8540.0
2023-06-05 13:40:00,58.35,58.38,58.28,58.33,12858.0,56.2198,56.2487,56.1523,56.2005,12858.0
2023-06-05 13:45:00,58.33,58.35,58.23,58.23,22612.0,56.2005,56.2198,56.1042,56.1042,22612.0
2023-06-05 13:50:00,58.2,58.22,58.14,58.22,5454.0,56.0753,56.0945,56.0174,56.0945,5454.0
2023-06-05 13:55:00,58.22,58.24,58.08,58.09,5118.0,56.0945,56.1138,55.9596,55.9693,5118.0
2023-06-05 14:00:00,58.09,58.11,58.04,58.05,12644.0,55.9693,55.9885,55.9211,55.9307,12644.0
2023-06-05 14:05:00,58.05,58.05,57.9,57.98,18950.0,55.9307,55.9307,55.7862,55.8633,18950.0
2023-06-05 14:10:00,57.96,57.97,57.83,57.86,11544.0,55.844,55.8537,55.7188,55.7477,11544.0
2023-06-05 14:15:00,57.85,57.93,57.85,57.9,9607.0,55.738,55.8151,55.738,55.7862,9607.0
2023-06-05 14:20:00,57.9,57.96,57.86,57.86,10540.0,55.7862,55.844,55.7477,55.7477,10540.0
2023-06-05 14:25:00,57.86,57.87,57.79,57.86,15969.0,55.7477,55.7573,55.6802,55.7477,15969.0
2023-06-05 14:30:00,57.85,57.85,57.71,57.72,15352.0,55.738,55.738,55.6031,55.6128,15352.0
2023-06-05 14:35:00,57.73,57.82,57.68,57.69,15242.0,55.6224,55.7091,55.5742,55.5839,15242.0
2023-06-05 14:40:00,57.71,57.79,57.7,57.78,9941.0,55.6031,55.6802,55.5935,55.6706,9941.0
2023-06-05 14:45:00,57.78,57.78,57.71,57.74,9982.0,55.6706,55.6706,55.6031,55.632,9982.0
2023-06-05 14:50:00,57.73,57.79,57.66,57.78,18545.0,55.6224,55.6802,55.555,55.6706,18545.0
2023-06-05 14:55:00,57.78,57.86,57.77,57.83,13641.0,55.6706,55.7477,55.661,55.7188,13641.0
2023-06-05 15:00:00,57.83,57.83,57.6,57.63,24089.0,55.7188,55.7188,55.4972,55.5261,24089.0
2023-06-05 15:05:00,57.64,57.7,57.58,57.62,30252.0,55.5357,55.5935,55.4779,55.5164,30252.0
2023-06-05 15:10:00,57.61,57.83,57.57,57.83,21440.0,55.5068,55.7188,55.4683,55.7188,21440.0
2023-06-05 15:15:00,57.82,57.86,57.8,57.8,18126.0,55.7091,55.7477,55.6899,55.6899,18126.0
2023-06-05 15:20:00,57.8,57.93,57.8,57.92,16553.0,55.6899,55.8151,55.6899,55.8055,16553.0
2023-06-05 15:25:00,57.93,57.94,57.83,57.85,27229.0,55.8151,55.8247,55.7188,55.738,27229.0
2023-06-05 15:30:00,57.85,57.86,57.79,57.8,26258.0,55.738,55.7477,55.6802,55.6899,26258.0
2023-06-05 15:35:00,57.79,57.83,57.77,57.82,26508.0,55.6802,55.7188,55.661,55.7091,26508.0
2023-06-05 15:40:00,57.82,57.86,57.77,57.83,44835.0,55.7091,55.7477,55.661,55.7188,44835.0
2023-06-05 15:45:00,57.83,57.88,57.77,57.85,47235.0,55.7188,55.7669,55.661,55.738,47235.0
2023-06-05 15:50:00,57.85,57.86,57.74,57.76,57586.0,55.738,55.7477,55.632,55.6513,57586.0
2023-06-05 15:55:00,57.75,57.81,57.69,57.74,191747.0,55.6417,55.6995,55.5839,55.632,191747.0
2023-06-06 09:30:00,57.43,57.87,57.3,57.79,58884.0,55.3334,55.7573,55.2081,55.6802,58884.0
2023-06-06 09:35:00,57.82,58.04,57.67,57.71,23057.0,55.7091,55.9211,55.5646,55.6031,23057.0
2023-06-06 09:40:00,57.74,57.87,57.66,57.84,16112.0,55.632,55.7573,55.555,55.7284,16112.0
2023-06-06 09:45:00,57.89,58.26,57.85,58.19,44331.0,55.7766,56.1331,55.738,56.0656,44331.0
2023-06-06 09:50:00,58.22,58.61,58.16,58.53,37667.0,56.0945,56.4703,56.0367,56.3932,37667.0
2023-06-06 09:55:00,58.53,58.66,58.33,58.47,16520.0,56.3932,56.5185,56.2005,56.3354,16520.0
2023-06-06 10:00:00,58.47,58.52,58.37,58.43,17736.0,56.3354,56.3836,56.239,56.2969,17736.0
2023-06-06 10:05:00,58.41,58.6,58.39,58.56,19512.0,56.2776,56.4607,56.2583,56.4221,19512.0
2023-06-06 10:10:00,58.58,58.58,58.39,58.4,22113.0,56.4414,56.4414,56.2583,56.268,22113.0
2023-06-06 10:15:00,58.43,58.62,58.43,58.51,50135.0,56.2969,56.4799,56.2969,56.3739,50135.0
2023-06-06 10:20:00,58.51,58.62,58.45,58.45,33047.0,56.3739,56.4799,56.3161,56.3161,33047.0
2023-06-06 10:25:00,58.45,58.46,58.28,58.31,16915.0,56.3161,56.3258,56.1523,56.1812,16915.0
2023-06-06 10:30:00,58.32,58.37,58.29,58.35,13508.0,56.1909,56.239,56.162,56.2198,13508.0
2023-06-06 10:35:00,58.32,58.36,58.25,58.26,11314.0,56.1909,56.2294,56.1234,56.1331,11314.0
2023-06-06 10:40:00,58.26,58.41,58.26,58.41,10409.0,56.1331,56.2776,56.1331,56.2776,10409.0
2023-06-06 10:45:00,58.41,58.57,58.41,58.55,13858.0,56.2776,56.4317,56.2776,56.4125,13858.0
2023-06-06 10:50:00,58.54,58.61,58.53,58.61,8156.0,56.4028,56.4703,56.3932,56.4703,8156.0
2023-06-06 10:55:00,58.58,58.76,58.57,58.76,24914.0,56.4414,56.6148,56.4317,56.6148,24914.0
2023-06-06 11:00:00,58.75,58.95,58.75,58.93,33099.0,56.6052,56.7979,56.6052,56.7786,33099.0
2023-06-06 11:05:00,58.93,58.98,58.87,58.92,46728.0,56.7786,56.8268,56.7208,56.769,46728.0
2023-06-06 11:10:00,58.93,59.0,58.9,58.95,21627.0,56.7786,56.846,56.7497,56.7979,21627.0
2023-06-06 11:15:00,58.95,58.96,58.88,58.92,22407.0,56.7979,56.8075,56.7304,56.769,22407.0
2023-06-06 11:20:00,58.92,58.92,58.73,58.79,26290.0,56.769,56.769,56.5859,56.6437,26290.0
2023-06-06 11:25:00,58.78,58.87,58.7,58.85,21966.0,56.6341,56.7208,56.557,56.7015,21966.0
2023-06-06 11:30:00,58.86,58.95,58.77,58.79,10859.0,56.7112,56.7979,56.6244,56.6437,10859.0
2023-06-06 11:35:00,58.79,58.87,58.77,58.81,13130.0,56.6437,56.7208,56.6244,56.663,13130.0
2023-06-06 11:40:00,58.79,58.96,58.79,58.93,13143.0,56.6437,56.8075,56.6437,56.7786,13143.0
2023-06-06 11:45:00,58.93,59.01,58.93,58.95,23781.0,56.7786,56.8557,56.7786,56.7979,23781.0
2023-06-06 11:50:00,58.95,59.01,58.93,59.01,11755.0,56.7979,56.8557,56.7786,56.8557,11755.0
2023-06-06 11:55:00,59.01,59.01,58.96,58.98,11945.0,56.8557,56.8557,56.8075,56.8268,11945.0
2023-06-06 12:00:00,58.99,59.1,58.99,59.08,17098.0,56.8364,56.9424,56.8364,56.9231,17098.0
2023-06-06 12:05:00,59.08,59.23,59.04,59.23,40553.0,56.9231,57.0677,56.8846,57.0677,40553.0
2023-06-06 12:10:00,59.23,59.23,59.04,59.04,22738.0,57.0677,57.0677,56.8846,56.8846,22738.0
2023-06-06 12:15:00,59.03,59.18,59.02,59.18,18957.0,56.875,57.0195,56.8653,57.0195,18957.0
2023-06-06 12:20:00,59.18,59.2,59.11,59.19,20531.0,57.0195,57.0387,56.952,57.0291,20531.0
2023-06-06 12:25:00,59.19,59.3,59.19,59.27,29020.0,57.0291,57.1351,57.0291,57.1062,29020.0
2023-06-06 12:30:00,59.26,59.28,59.13,59.15,12811.0,57.0966,57.1158,56.9713,56.9906,12811.0
2023-06-06 12:35:00,59.13,59.15,59.06,59.12,16041.0,56.9713,56.9906,56.9039,56.9617,16041.0
2023-06-06 12:40:00,59.13,59.13,59.02,59.02,20754.0,56.9713,56.9713,56.8653,56.8653,20754.0
2023-06-06 12:45:00,59.02,59.02,58.83,58.84,18829.0,56.8653,56.8653,56.6823,56.6919,18829.0
2023-06-06 12:50:00,58.84,58.91,58.83,58.84,10659.0,56.6919,56.7593,56.6823,56.6919,10659.0
2023-06-06 12:55:00,58.84,58.9,58.83,58.85,18168.0,56.6919,56.7497,56.6823,56.7015,18168.0
2023-06-06 13:00:00,58.87,58.88,58.74,58.77,11342.0,56.7208,56.7304,56.5955,56.6244,11342.0
2023-06-06 13:05:00,58.77,58.98,58.74,58.98,14887.0,56.6244,56.8268,56.5955,56.8268,14887.0
2023-06-06 13:10:00,58.98,59.06,58.92,59.05,18049.0,56.8268,56.9039,56.769,56.8942,18049.0
2023-06-06 13:15:00,59.03,59.08,59.0,59.04,10953.0,56.875,56.9231,56.846,56.8846,10953.0
2023-06-06 13:20:00,59.02,59.05,58.94,58.98,11717.0,56.8653,56.8942,56.7882,56.8268,11717.0
2023-06-06 13:25:00,58.98,59.03,58.91,59.03,12153.0,56.8268,56.875,56.7593,56.875,12153.0
2023-06-06 13:30:00,59.03,59.09,59.0,59.07,12251.0,56.875,56.9328,56.846,56.9135,12251.0
2023-06-06 13:35:00,59.07,59.07,58.93,59.0,7937.0,56.9135,56.9135,56.7786,56.846,7937.0
2023-06-06 13:40:00,59.0,59.0,58.92,58.99,11637.0,56.846,56.846,56.769,56.8364,11637.0
2023-06-06 13:45:00,58.98,59.0,58.88,58.94,15507.0,56.8268,56.846,56.7304,56.7882,15507.0
2023-06-06 13:50:00,58.93,58.96,58.88,58.93,10246.0,56.7786,56.8075,56.7304,56.7786,10246.0
2023-06-06 13:55:00,58.91,58.94,58.82,58.93,40502.0,56.7593,56.7882,56.6726,56.7786,40502.0
2023-06-06 14:00:00,58.92,58.92,58.77,58.82,12786.0,56.769,56.769,56.6244,56.6726,12786.0
2023-06-06 14:05:00,58.84,58.84,58.75,58.79,7734.0,56.6919,56.6919,56.6052,56.6437,7734.0
2023-06-06 14:10:00,58.8,58.95,58.79,58.95,16529.0,56.6534,56.7979,56.6437,56.7979,16529.0
2023-06-06 14:15:00,58.96,58.99,58.91,58.99,9894.0,56.8075,56.8364,56.7593,56.8364,9894.0
2023-06-06 14:20:00,58.98,59.01,58.94,58.99,8959.0,56.8268,56.8557,56.7882,56.8364,8959.0
2023-06-06 14:25:00,58.98,59.02,58.96,58.97,9315.0,56.8268,56.8653,56.8075,56.8171,9315.0
2023-06-06 14:30:00,58.95,58.97,58.86,58.87,16090.0,56.7979,56.8171,56.7112,56.7208,16090.0
2023-06-06 14:35:00,58.87,58.91,58.81,58.91,18884.0,56.7208,56.7593,56.663,56.7593,18884.0
2023-06-06 14:40:00,58.9,58.96,58.88,58.96,10484.0,56.7497,56.8075,56.7304,56.8075,10484.0
2023-06-06 14:45:00,58.95,58.96,58.9,58.95,10977.0,56.7979,56.8075,56.7497,56.7979,10977.0
2023-06-06 14:50:00,58.94,58.97,58.91,58.97,9858.0,56.7882,56.8171,56.7593,56.8171,9858.0
2023-06-06 14:55:00,58.97,59.02,58.96,58.98,11313.0,56.8171,56.8653,56.8075,56.8268,11313.0
2023-06-06 15:00:00,59.0,59.08,58.98,59.07,13601.0,56.846,56.9231,56.8268,56.9135,13601.0
2023-06-06 15:05:00,59.07,59.13,59.04,59.07,17394.0,56.9135,56.9713,56.8846,56.9135,17394.0
2023-06-06 15:10:00,59.07,59.09,59.02,59.02,22604.0,56.9135,56.9328,56.8653,56.8653,22604.0
2023-06-06 15:15:00,59.03,59.04,58.97,59.01,31426.0,56.875,56.8846,56.8171,56.8557,31426.0
2023-06-06 15:20:00,59.01,59.01,58.87,58.88,25557.0,56.8557,56.8557,56.7208,56.7304,25557.0
2023-06-06 15:25:00,58.89,58.93,58.86,58.88,25272.0,56.7401,56.7786,56.7112,56.7304,25272.0
2023-06-06 15:30:00,58.88,58.88,58.77,58.77,33419.0,56.7304,56.7304,56.6244,56.6244,33419.0
2023-06-06 15:35:00,58.78,58.87,58.74,58.76,38819.0,56.6341,56.7208,56.5955,56.6148,38819.0
2023-06-06 15:40:00,58.76,58.9,58.74,58.86,53860.0,56.6148,56.7497,56.5955,56.7112,53860.0
2023-06-06 15:45:00,58.86,58.9,58.79,58.79,42157.0,56.7112,56.7497,56.6437,56.6437,42157.0
2023-06-06 15:50:00,58.8,58.9,58.8,58.9,69501.0,56.6534,56.7497,56.6534,56.7497,69501.0
2023-06-06 15:55:00,58.91,58.95,58.85,58.86,175570.0,56.7593,56.7979,56.7015,56.7112,175570.0
2023-06-07 09:30:00,58.89,58.98,58.75,58.87,45142.0,56.7401,56.8268,56.6052,56.7208,45142.0
2023-06-07 09:35:00,58.91,58.96,58.73,58.87,16008.0,56.7593,56.8075,56.5859,56.7208,16008.0
2023-06-07 09:40:00,58.85,59.02,58.74,58.84,61948.0,56.7015,56.8653,56.5955,56.6919,61948.0
2023-06-07 09:45:00,58.88,59.14,58.81,59.12,19931.0,56.7304,56.9809,56.663,56.9617,19931.0
2023-06-07 09:50:00,59.1,59.47,59.09,59.44,27033.0,56.9424,57.2989,56.9328,57.27,27033.0
2023-06-07 09:55:00,59.44,59.56,59.37,59.56,14598.0,57.27,57.3856,57.2025,57.3856,14598.0
2023-06-07 10:00:00,59.6,59.81,59.58,59.65,52355.0,57.4241,57.6265,57.4049,57.4723,52355.0
2023-06-07 10:05:00,59.64,59.72,59.59,59.66,27601.0,57.4627,57.5398,57.4145,57.482,27601.0
2023-06-07 10:10:00,59.65,59.71,59.54,59.6,30864.0,57.4723,57.5301,57.3663,57.4241,30864.0
2023-06-07 10:15:00,59.59,59.61,59.27,59.29,35383.0,57.4145,57.4338,57.1062,57.1255,35383.0
2023-06-07 10:20:00,59.25,59.37,59.17,59.2,49630.0,57.0869,57.2025,57.0098,57.0387,49630.0
2023-06-07 10:25:00,59.19,59.19,59.01,59.02,28809.0,57.0291,57.0291,56.8557,56.8653,28809.0
2023-06-07 10:30:00,59.01,59.18,58.9,58.95,23236.0,56.8557,57.0195,56.7497,56.7979,23236.0
2023-06-07 10:35:00,58.93,58.93,58.63,58.68,44206.0,56.7786,56.7786,56.4896,56.5377,44206.0
2023-06-07 10:40:00,58.68,58.69,58.37,58.47,37973.0,56.5377,56.5474,56.239,56.3354,37973.0
2023-06-07 10:45:00,58.48,58.56,58.38,58.52,22052.0,56.345,56.4221,56.2487,56.3836,22052.0
2023-06-07 10:50:00,58.5,58.57,58.45,58.48,20732.0,56.3643,56.4317,56.3161,56.345,20732.0
2023-06-07 10:55:00,58.47,58.64,58.43,58.6,32601.0,56.3354,56.4992,56.2969,56.4607,32601.0
2023-06-07 11:00:00,58.6,58.72,58.59,58.64,20830.0,56.4607,56.5763,56.451,56.4992,20830.0
2023-06-07 11:05:00,58.62,58.72,58.61,58.68,20395.0,56.4799,56.5763,56.4703,56.5377,20395.0
2023-06-07 11:10:00,58.68,58.68,58.54,58.55,31137.0,56.5377,56.5377,56.4028,56.4125,31137.0
2023-06-07 11:15:00,58.54,58.59,58.49,58.56,13879.0,56.4028,56.451,56.3547,56.4221,13879.0
2023-06-07 11:20:00,58.55,58.63,58.51,58.63,10493.0,56.4125,56.4896,56.3739,56.4896,10493.0
2023-06-07 11:25:00,58.63,58.63,58.53,58.6,13000.0,56.4896,56.4896,56.3932,56.4607,13000.0
2023-06-07 11:30:00,58.59,58.72,58.58,58.72,17516.0,56.451,56.5763,56.4414,56.5763,17516.0
2023-06-07 11:35:00,58.71,58.73,58.54,58.56,16218.0,56.5666,56.5859,56.4028,56.4221,16218.0
2023-06-07 11:40:00,58.55,58.57,58.4,58.4,18010.0,56.4125,56.4317,56.268,56.268,18010.0
2023-06-07 11:45:00,58.4,58.46,58.34,58.44,18869.0,56.268,56.3258,56.2101,56.3065,18869.0
2023-06-07 11:50:00,58.44,58.44,58.33,58.37,14182.0,56.3065,56.3065,56.2005,56.239,14182.0
2023-06-07 11:55:00,58.36,58.44,58.32,58.34,12166.0,56.2294,56.3065,56.1909,56.2101,12166.0
2023-06-07 12:00:00,58.33,58.36,58.25,58.29,19146.0,56.2005,56.2294,56.1234,56.162,19146.0
2023-06-07 12:05:00,58.29,58.29,58.21,58.22,10247.0,56.162,56.162,56.0849,56.0945,10247.0
2023-06-07 12:10:00,58.22,58.27,58.14,58.14,17388.0,56.0945,56.1427,56.0174,56.0174,17388.0
2023-06-07 12:15:00,58.15,58.21,58.12,58.18,12192.0,56.0271,56.0849,55.9982,56.056,12192.0
2023-06-07 12:20:00,58.2,58.2,58.08,58.14,9065.0,56.0753,56.0753,55.9596,56.0174,9065.0
2023-06-07 12:25:00,58.15,58.19,58.09,58.14,7696.0,56.0271,56.0656,55.9693,56.0174,7696.0
2023-06-07 12:30:00,58.15,58.34,58.15,58.31,5895.0,56.0271,56.2101,56.0271,56.1812,5895.0
2023-06-07 12:35:00,58.31,58.34,58.27,58.33,8008.0,56.1812,56.2101,56.1427,56.2005,8008.0
2023-06-07 12:40:00,58.33,58.4,58.32,58.4,9666.0,56.2005,56.268,56.1909,56.268,9666.0
2023-06-07 12:45:00,58.4,58.5,58.28,58.29,24567.0,56.268,56.3643,56.1523,56.162,24567.0
2023-06-07 12:50:00,58.28,58.28,58.07,58.07,26439.0,56.1523,56.1523,55.95,55.95,26439.0
2023-06-07 12:55:00,58.07,58.12,58.04,58.11,22128.0,55.95,55.9982,55.9211,55.9885,22128.0
2023-06-07 13:00:00,58.09,58.18,58.03,58.04,11669.0,55.9693,56.056,55.9115,55.9211,11669.0
2023-06-07 13:05:00,58.04,58.2,58.03,58.2,16706.0,55.9211,56.0753,55.9115,56.0753,16706.0
2023-06-07 13:10:00,58.21,58.23,58.03,58.03,20836.0,56.0849,56.1042,55.9115,55.9115,20836.0
2023-06-07 13:15:00,58.03,58.04,57.97,58.02,16757.0,55.9115,55.9211,55.8537,55.9018,16757.0
2023-06-07 13:20:00,58.02,58.03,57.92,58.03,22840.0,55.9018,55.9115,55.8055,55.9115,22840.0
2023-06-07 13:25:00,58.02,58.09,57.97,58.06,17740.0,55.9018,55.9693,55.8537,55.9404,17740.0
2023-06-07 13:30:00,58.07,58.11,58.06,58.08,23656.0,55.95,55.9885,55.9404,55.9596,23656.0
2023-06-07 13:35:00,58.08,58.11,58.0,58.01,10620.0,55.9596,55.9885,55.8826,55.8922,10620.0
2023-06-07 13:40:00,58.01,58.04,57.95,58.03,17568.0,55.8922,55.9211,55.8344,55.9115,17568.0
2023-06-07 13:45:00,58.03,58.04,57.91,58.02,17628.0,55.9115,55.9211,55.7958,55.9018,17628.0
2023-06-07 13:50:00,58.02,58.02,57.95,58.0,12085.0,55.9018,55.9018,55.8344,55.8826,12085.0
2023-06-07 13:55:00,58.01,58.1,58.0,58.07,8587.0,55.8922,55.9789,55.8826,55.95,8587.0
2023-06-07 14:00:00,58.08,58.17,58.06,58.17,9556.0,55.9596,56.0464,55.9404,56.0464,9556.0
2023-06-07 14:05:00,58.18,58.21,58.17,58.19,15418.0,56.056,56.0849,56.0464,56.0656,15418.0
2023-06-07 14:10:00,58.2,58.2,58.13,58.18,18693.0,56.0753,56.0753,56.0078,56.056,18693.0
2023-06-07 14:15:00,58.18,58.23,58.17,58.23,11038.0,56.056,56.1042,56.0464,56.1042,11038.0
2023-06-07 14:20:00,58.22,58.26,58.2,58.24,21121.0,56.0945,56.1331,56.0753,56.1138,21121.0
2023-06-07 14:25:00,58.24,58.24,58.12,58.15,13394.0,56.1138,56.1138,55.9982,56.0271,13394.0
2023-06-07 14:30:00,58.15,58.18,58.1,58.12,12680.0,56.0271,56.056,55.9789,55.9982,12680.0
2023-06-07 14:35:00,58.12,58.2,58.12,58.16,10226.0,55.9982,56.0753,55.9982,56.0367,10226.0
2023-06-07 14:40:00,58.16,58.2,58.12,58.19,10454.0,56.0367,56.0753,55.9982,56.0656,10454.0
2023-06-07 14:45:00,58.19,58.25,58.17,58.2,10061.0,56.0656,56.1234,56.0464,56.0753,10061.0
2023-06-07 14:50:00,58.2,58.32,58.17,58.31,17715.0,56.0753,56.1909,56.0464,56.1812,17715.0
2023-06-07 14:55:00,58.32,58.35,58.29,58.33,14331.0,56.1909,56.2198,56.162,56.2005,14331.0
2023-06-07 15:00:00,58.34,58.42,58.34,58.38,14674.0,56.2101,56.2872,56.2101,56.2487,14674.0
2023-06-07 15:05:00,58.37,58.47,58.37,58.44,15745.0,56.239,56.3354,56.239,56.3065,15745.0
2023-06-07 15:10:00,58.43,58.44,58.33,58.35,13859.0,56.2969,56.3065,56.2005,56.2198,13859.0
2023-06-07 15:15:00,58.36,58.45,58.36,58.4,16831.0,56.2294,56.3161,56.2294,56.268,16831.0
2023-06-07 15:20:00,58.39,58.48,58.36,58.44,24382.0,56.2583,56.345,56.2294,56.3065,24382.0
2023-06-07 15:25:00,58.44,58.47,58.4,58.46,16575.0,56.3065,56.3354,56.268,56.3258,16575.0
2023-06-07 15:30:00,58.46,58.5,58.44,58.47,25821.0,56.3258,56.3643,56.3065,56.3354,25821.0
2023-06-07 15:35:00,58.47,58.5,58.33,58.36,31446.0,56.3354,56.3643,56.2005,56.2294,31446.0
2023-06-07 15:40:00,58.36,58.36,58.3,58.32,27251.0,56.2294,56.2294,56.1716,56.1909,27251.0
2023-06-07 15:45:00,58.32,58.4,58.3,58.3,48471.0,56.1909,56.268,56.1716,56.1716,48471.0
2023-06-07 15:50:00,58.29,58.42,58.29,58.36,88773.0,56.162,56.2872,56.162,56.2294,88773.0
2023-06-07 15:55:00,58.37,58.53,58.36,58.48,211433.0,56.239,56.3932,56.2294,56.345,211433.0
2023-06-08 09:30:00,56.92,57.64,56.92,57.03,172712.0,54.842,55.5357,54.842,54.948,172712.0
2023-06-08 09:35:00,57.04,57.5,56.79,57.13,70812.0,54.9576,55.4008,54.7167,55.0443,70812.0
2023-06-08 09:40:00,57.1,57.69,57.08,57.61,64524.0,55.0154,55.5839,54.9961,55.5068,64524.0
2023-06-08 09:45:00,57.61,57.7,57.26,57.51,44280.0,55.5068,55.5935,55.1696,55.4104,44280.0
2023-06-08 09:50:00,57.57,57.71,57.37,57.43,46177.0,55.4683,55.6031,55.2756,55.3334,46177.0
2023-06-08 09:55:00,57.47,57.52,57.38,57.44,21628.0,55.3719,55.4201,55.2852,55.343,21628.0
2023-06-08 10:00:00,57.43,57.43,57.24,57.27,34808.0,55.3334,55.3334,55.1503,55.1792,34808.0
2023-06-08 10:05:00,57.28,57.44,57.2,57.33,20589.0,55.1888,55.343,55.1118,55.237,20589.0
2023-06-08 10:10:00,57.3,57.3,57.18,57.2,31442.0,55.2081,55.2081,55.0925,55.1118,31442.0
2023-06-08 10:15:00,57.19,57.24,57.03,57.17,25971.0,55.1021,55.1503,54.948,55.0829,25971.0
2023-06-08 10:20:00,57.17,57.35,57.14,57.32,17454.0,55.0829,55.2563,55.054,55.2274,17454.0
2023-06-08 10:25:00,57.31,57.37,57.2,57.29,17476.0,55.2177,55.2756,55.1118,55.1985,17476.0
2023-06-08 10:30:00,57.28,57.4,57.26,57.28,22758.0,55.1888,55.3045,55.1696,55.1888,22758.0
2023-06-08 10:35:00,57.27,57.32,57.15,57.16,39069.0,55.1792,55.2274,55.0636,55.0732,39069.0
2023-06-08 10:40:00,57.16,57.25,57.09,57.2,28170.0,55.0732,55.1599,55.0058,55.1118,28170.0
2023-06-08 10:45:00,57.19,57.26,57.19,57.2,18985.0,55.1021,55.1696,55.1021,55.1118,18985.0
2023-06-08 10:50:00,57.21,57.24,57.12,57.13,21279.0,55.1214,55.1503,55.0347,55.0443,21279.0
2023-06-08 10:55:00,57.12,57.19,57.1,57.17,23583.0,55.0347,55.1021,55.0154,55.0829,23583.0
2023-06-08 11:00:00,57.18,57.2,57.11,57.13,27326.0,55.0925,55.1118,55.025,55.0443,27326.0
2023-06-08 11:05:00,57.16,57.21,57.07,57.17,19254.0,55.0732,55.1214,54.9865,55.0829,19254.0
2023-06-08 11:10:00,57.17,57.3,57.16,57.19,15192.0,55.0829,55.2081,55.0732,55.1021,15192.0
2023-06-08 11:15:00,57.2,57.25,57.1,57.16,25171.0,55.1118,55.1599,55.0154,55.0732,25171.0
2023-06-08 11:20:00,57.16,57.23,57.09,57.22,10498.0,55.0732,55.1407,55.0058,55.131,10498.0
2023-06-08 11:25:00,57.23,57.27,57.17,57.27,9377.0,55.1407,55.1792,55.0829,55.1792,9377.0
2023-06-08 11:30:00,57.27,57.36,57.24,57.3,19623.0,55.1792,55.2659,55.1503,55.2081,19623.0
2023-06-08 11:35:00,57.31,57.35,57.26,57.32,21685.0,55.2177,55.2563,55.1696,55.2274,21685.0
2023-06-08 11:40:00,57.34,57.34,57.26,57.31,9303.0,55.2467,55.2467,55.1696,55.2177,9303.0
2023-06-08 11:45:00,57.31,57.33,57.18,57.2,12963.0,55.2177,55.237,55.0925,55.1118,12963.0
2023-06-08 11:50:00,57.17,57.17,57.08,57.11,15672.0,55.0829,55.0829,54.9961,55.025,15672.0
2023-06-08 11:55:00,57.1,57.17,57.09,57.11,12657.0,55.0154,55.0829,55.0058,55.025,12657.0
2023-06-08 12:00:00,57.11,57.14,57.01,57.1,26788.0,55.025,55.054,54.9287,55.0154,26788.0
2023-06-08 12:05:00,57.1,57.12,57.03,57.03,12023.0,55.0154,55.0347,54.948,54.948,12023.0
2023-06-08 12:10:00,57.03,57.2,57.01,57.2,17182.0,54.948,55.1118,54.9287,55.1118,17182.0
2023-06-08 12:15:00,57.21,57.37,57.2,57.36,38029.0,55.1214,55.2756,55.1118,55.2659,38029.0
2023-06-08 12:20:00,57.38,57.46,57.38,57.45,7661.0,55.2852,55.3623,55.2852,55.3526,7661.0
2023-06-08 12:25:00,57.45,57.54,57.45,57.53,9580.0,55.3526,55.4394,55.3526,55.4297,9580.0
2023-06-08 12:30:00,57.53,57.6,57.51,57.6,9091.0,55.4297,55.4972,55.4104,55.4972,9091.0
2023-06-08 12:35:00,57.6,57.65,57.57,57.62,13568.0,55.4972,55.5453,55.4683,55.5164,13568.0
2023-06-08 12:40:00,57.62,57.66,57.6,57.65,10303.0,55.5164,55.555,55.4972,55.5453,10303.0
2023-06-08 12:45:00,57.65,57.65,57.55,57.61,15765.0,55.5453,55.5453,55.449,55.5068,15765.0
2023-06-08 12:50:00,57.59,57.65,57.55,57.63,10188.0,55.4875,55.5453,55.449,55.5261,10188.0
2023-06-08 12:55:00,57.66,57.72,57.65,57.72,16511.0,55.555,55.6128,55.5453,55.6128,16511.0
2023-06-08 13:00:00,57.72,57.79,57.71,57.79,21204.0,55.6128,55.6802,55.6031,55.6802,21204.0
2023-06-08 13:05:00,57.78,57.79,57.61,57.68,22601.0,55.6706,55.6802,55.5068,55.5742,22601.0
2023-06-08 13:10:00,57.68,57.68,57.52,57.53,11001.0,55.5742,55.5742,55.4201,55.4297,11001.0
2023-06-08 13:15:00,57.54,57.67,57.51,57.65,10445.0,55.4394,55.5646,55.4104,55.5453,10445.0
2023-06-08 13:20:00,57.65,57.67,57.6,57.63,7208.0,55.5453,55.5646,55.4972,55.5261,7208.0
2023-06-08 13:25:00,57.63,57.64,57.55,57.58,6163.0,55.5261,55.5357,55.449,55.4779,6163.0
2023-06-08 13:30:00,57.57,57.6,57.53,57.6,6592.0,55.4683,55.4972,55.4297,55.4972,6592.0
2023-06-08 13:35:00,57.6,57.66,57.58,57.61,5189.0,55.4972,55.555,55.4779,55.5068,5189.0
2023-06-08 13:40:00,57.59,57.59,57.53,57.58,6291.0,55.4875,55.4875,55.4297,55.4779,6291.0
2023-06-08 13:45:00,57.56,57.56,57.46,57.54,12514.0,55.4586,55.4586,55.3623,55.4394,12514.0
2023-06-08 13:50:00,57.54,57.68,57.53,57.67,8424.0,55.4394,55.5742,55.4297,55.5646,8424.0
2023-06-08 13:55:00,57.68,57.72,57.66,57.72,5800.0,55.5742,55.6128,55.555,55.6128,5800.0
2023-06-08 14:00:00,57.72,57.76,57.71,57.76,6738.0,55.6128,55.6513,55.6031,55.6513,6738.0
2023-06-08 14:05:00,57.76,57.78,57.73,57.74,8587.0,55.6513,55.6706,55.6224,55.632,8587.0
2023-06-08 14:10:00,57.73,57.86,57.73,57.85,15702.0,55.6224,55.7477,55.6224,55.738,15702.0
2023-06-08 14:15:00,57.85,57.85,57.73,57.77,10547.0,55.738,55.738,55.6224,55.661,10547.0
2023-06-08 14:20:00,57.76,57.82,57.76,57.82,5604.0,55.6513,55.7091,55.6513,55.7091,5604.0
2023-06-08 14:25:00,57.83,57.87,57.82,57.87,4960.0,55.7188,55.7573,55.7091,55.7573,4960.0
2023-06-08 14:30:00,57.88,57.9,57.85,57.89,9021.0,55.7669,55.7862,55.738,55.7766,9021.0
2023-06-08 14:35:00,57.89,57.95,57.88,57.95,8767.0,55.7766,55.8344,55.7669,55.8344,8767.0
2023-06-08 14:40:00,57.95,57.98,57.93,57.96,9992.0,55.8344,55.8633,55.8151,55.844,9992.0
2023-06-08 14:45:00,57.96,57.96,57.9,57.91,9657.0,55.844,55.844,55.7862,55.7958,9657.0
2023-06-08 14:50:00,57.92,58.0,57.91,57.94,18206.0,55.8055,55.8826,55.7958,55.8247,18206.0
2023-06-08 14:55:00,57.95,58.0,57.94,58.0,9514.0,55.8344,55.8826,55.8247,55.8826,9514.0
2023-06-08 15:00:00,58.0,58.02,57.98,57.99,13600.0,55.8826,55.9018,55.8633,55.8729,13600.0
2023-06-08 15:05:00,57.99,57.99,57.82,57.85,15812.0,55.8729,55.8729,55.7091,55.738,15812.0
2023-06-08 15:10:00,57.85,57.91,57.8,57.81,11921.0,55.738,55.7958,55.6899,55.6995,11921.0
2023-06-08 15:15:00,57.81,57.85,57.76,57.78,13407.0,55.6995,55.738,55.6513,55.6706,13407.0
2023-06-08 15:20:00,57.78,57.84,57.75,57.79,22203.0,55.6706,55.7284,55.6417,55.6802,22203.0
2023-06-08 15:25:00,57.79,57.86,57.77,57.83,15952.0,55.6802,55.7477,55.661,55.7188,15952.0
2023-06-08 15:30:00,57.8,57.8,57.71,57.73,40502.0,55.6899,55.6899,55.6031,55.6224,40502.0
2023-06-08 15:35:00,57.73,57.79,57.73,57.79,19866.0,55.6224,55.6802,55.6224,55.6802,19866.0
2023-06-08 15:40:00,57.79,57.86,57.78,57.84,37748.0,55.6802,55.7477,55.6706,55.7284,37748.0
2023-06-08 15:45:00,57.83,57.95,57.82,57.87,80359.0,55.7188,55.8344,55.7091,55.7573,80359.0
2023-06-08 15:50:00,57.88,57.98,57.85,57.87,96487.0,55.7669,55.8633,55.738,55.7573,96487.0
2023-06-08 15:55:00,57.87,57.93,57.81,57.81,269638.0,55.7573,55.8151,55.6995,55.6995,269638.0
2023-06-09 09:30:00,58.11,58.29,57.89,58.07,65349.0,55.9885,56.162,55.7766,55.95,65349.0
2023-06-09 09:35:00,58.15,58.18,57.79,57.95,21726.0,56.0271,56.056,55.6802,55.8344,21726.0
2023-06-09 09:40:00,57.94,58.04,57.79,58.04,13752.0,55.8247,55.9211,55.6802,55.9211,13752.0
2023-06-09 09:45:00,58.08,58.26,58.04,58.04,13311.0,55.9596,56.1331,55.9211,55.9211,13311.0
2023-06-09 09:50:00,58.12,58.24,58.07,58.22,13965.0,55.9982,56.1138,55.95,56.0945,13965.0
2023-06-09 09:55:00,58.24,58.35,58.21,58.26,20400.0,56.1138,56.2198,56.0849,56.1331,20400.0
2023-06-09 10:00:00,58.26,58.4,58.22,58.28,36236.0,56.1331,56.268,56.0945,56.1523,36236.0
2023-06-09 10:05:00,58.28,58.28,58.01,58.04,18509.0,56.1523,56.1523,55.8922,55.9211,18509.0
2023-06-09 10:10:00,58.05,58.14,58.0,58.09,12408.0,55.9307,56.0174,55.8826,55.9693,12408.0
2023-06-09 10:15:00,58.09,58.17,58.07,58.17,13314.0,55.9693,56.0464,55.95,56.0464,13314.0
2023-06-09 10:20:00,58.15,58.23,58.13,58.16,9541.0,56.0271,56.1042,56.0078,56.0367,9541.0
2023-06-09 10:25:00,58.15,58.31,58.13,58.31,34972.0,56.0271,56.1812,56.0078,56.1812,34972.0
2023-06-09 10:30:00,58.31,58.38,58.3,58.33,15339.0,56.1812,56.2487,56.1716,56.2005,15339.0
2023-06-09 10:35:00,58.35,58.43,58.32,58.39,39180.0,56.2198,56.2969,56.1909,56.2583,39180.0
2023-06-09 10:40:00,58.41,58.41,58.27,58.39,59312.0,56.2776,56.2776,56.1427,56.2583,59312.0
2023-06-09 10:45:00,58.4,58.49,58.37,58.41,18399.0,56.268,56.3547,56.239,56.2776,18399.0
2023-06-09 10:50:00,58.4,58.41,58.32,58.39,36758.0,56.268,56.2776,56.1909,56.2583,36758.0
2023-06-09 10:55:00,58.37,58.52,58.37,58.5,19710.0,56.239,56.3836,56.239,56.3643,19710.0
2023-06-09 11:00:00,58.5,58.53,58.41,58.45,8788.0,56.3643,56.3932,56.2776,56.3161,8788.0
2023-06-09 11:05:00,58.44,58.52,58.43,58.47,9238.0,56.3065,56.3836,56.2969,56.3354,9238.0
2023-06-09 11:10:00,58.49,58.49,58.41,58.45,22122.0,56.3547,56.3547,56.2776,56.3161,22122.0
2023-06-09 11:15:00,58.45,58.45,58.38,58.42,11673.0,56.3161,56.3161,56.2487,56.2872,11673.0
2023-06-09 11:20:00,58.4,58.43,58.33,58.35,18225.0,56.268,56.2969,56.2005,56.2198,18225.0
2023-06-09 11:25:00,58.34,58.36,58.27,58.35,33431.0,56.2101,56.2294,56.1427,56.2198,33431.0
2023-06-09 11:30:00,58.33,58.33,58.22,58.25,11774.0,56.2005,56.2005,56.0945,56.1234,11774.0
2023-06-09 11:35:00,58.28,58.34,58.24,58.26,8129.0,56.1523,56.2101,56.1138,56.1331,8129.0
2023-06-09 11:40:00,58.27,58.27,58.2,58.24,10750.0,56.1427,56.1427,56.0753,56.1138,10750.0
2023-06-09 11:45:00,58.24,58.24,58.15,58.17,11682.0,56.1138,56.1138,56.0271,56.0464,11682.0
2023-06-09 11:50:00,58.16,58.17,57.99,58.0,29664.0,56.0367,56.0464,55.8729,55.8826,29664.0
2023-06-09 11:55:00,58.01,58.01,57.92,57.96,22558.0,55.8922,55.8922,55.8055,55.844,22558.0
2023-06-09 12:00:00,57.96,57.98,57.89,57.95,5352.0,55.844,55.8633,55.7766,55.8344,5352.0
2023-06-09 12:05:00,57.95,57.98,57.88,57.96,7368.0,55.8344,55.8633,55.7669,55.844,7368.0
2023-06-09 12:10:00,57.95,58.02,57.95,58.02,7947.0,55.8344,55.9018,55.8344,55.9018,7947.0
2023-06-09 12:15:00,58.03,58.04,58.0,58.04,8549.0,55.9115,55.9211,55.8826,55.9211,8549.0
2023-06-09 12:20:00,58.04,58.04,57.95,58.0,7715.0,55.9211,55.9211,55.8344,55.8826,7715.0
2023-06-09 12:25:00,57.98,58.01,57.92,57.99,9656.0,55.8633,55.8922,55.8055,55.8729,9656.0
2023-06-09 12:30:00,57.99,58.02,57.98,57.99,6536.0,55.8729,55.9018,55.8633,55.8729,6536.0
2023-06-09 12:35:00,57.99,58.0,57.89,57.89,23882.0,55.8729,55.8826,55.7766,55.7766,23882.0
2023-06-09 12:40:00,57.88,58.0,57.86,57.97,25807.0,55.7669,55.8826,55.7477,55.8537,25807.0
2023-06-09 12:45:00,57.97,57.97,57.84,57.94,12939.0,55.8537,55.8537,55.7284,55.8247,12939.0
2023-06-09 12:50:00,57.93,57.95,57.85,57.87,6214.0,55.8151,55.8344,55.738,55.7573,6214.0
2023-06-09 12:55:00,57.87,57.95,57.86,57.95,6183.0,55.7573,55.8344,55.7477,55.8344,6183.0
2023-06-09 13:00:00,57.94,58.0,57.93,58.0,6956.0,55.8247,55.8826,55.8151,55.8826,6956.0
2023-06-09 13:05:00,58.01,58.08,58.01,58.08,10827.0,55.8922,55.9596,55.8922,55.9596,10827.0
2023-06-09 13:10:00,58.11,58.12,58.05,58.09,11969.0,55.9885,55.9982,55.9307,55.9693,11969.0
2023-06-09 13:15:00,58.08,58.11,58.05,58.08,7173.0,55.9596,55.9885,55.9307,55.9596,7173.0
2023-06-09 13:20:00,58.09,58.23,58.09,58.2,6228.0,55.9693,56.1042,55.9693,56.0753,6228.0
2023-06-09 13:25:00,58.18,58.32,58.17,58.32,9244.0,56.056,56.1909,56.0464,56.1909,9244.0
2023-06-09 13:30:00,58.32,58.43,58.3,58.42,21208.0,56.1909,56.2969,56.1716,56.2872,21208.0
2023-06-09 13:35:00,58.43,58.43,58.35,58.36,5047.0,56.2969,56.2969,56.2198,56.2294,5047.0
2023-06-09 13:40:00,58.35,58.42,58.35,58.4,5416.0,56.2198,56.2872,56.2198,56.268,5416.0
2023-06-09 13:45:00,58.41,58.42,58.35,58.37,32884.0,56.2776,56.2872,56.2198,56.239,32884.0
2023-06-09 13:50:00,58.37,58.37,58.26,58.28,13614.0,56.239,56.239,56.1331,56.1523,13614.0
2023-06-09 13:55:00,58.27,58.31,58.26,58.28,2837.0,56.1427,56.1812,56.1331,56.1523,2837.0
2023-06-09 14:00:00,58.3,58.3,58.25,58.28,3872.0,56.1716,56.1716,56.1234,56.1523,3872.0
2023-06-09 14:05:00,58.3,58.36,58.3,58.34,8958.0,56.1716,56.2294,56.1716,56.2101,8958.0
2023-06-09 14:10:00,58.33,58.33,58.29,58.31,7113.0,56.2005,56.2005,56.162,56.1812,7113.0
2023-06-09 14:15:00,58.31,58.32,58.25,58.25,6772.0,56.1812,56.1909,56.1234,56.1234,6772.0
2023-06-09 14:20:00,58.25,58.3,58.23,58.29,2073.0,56.1234,56.1716,56.1042,56.162,2073.0
2023-06-09 14:25:00,58.3,58.32,58.26,58.27,5033.0,56.1716,56.1909,56.1331,56.1427,5033.0
2023-06-09 14:30:00,58.27,58.28,58.22,58.25,2873.0,56.1427,56.1523,56.0945,56.1234,2873.0
2023-06-09 14:35:00,58.26,58.27,58.23,58.23,4674.0,56.1331,56.1427,56.1042,56.1042,4674.0
2023-06-09 14:40:00,58.23,58.31,58.23,58.31,3742.0,56.1042,56.1812,56.1042,56.1812,3742.0
2023-06-09 14:45:00,58.32,58.33,58.27,58.29,7955.0,56.1909,56.2005,56.1427,56.162,7955.0
2023-06-09 14:50:00,58.29,58.29,58.19,58.19,7161.0,56.162,56.162,56.0656,56.0656,7161.0
2023-06-09 14:55:00,58.19,58.28,58.19,58.27,4655.0,56.0656,56.1523,56.0656,56.1427,4655.0
2023-06-09 15:00:00,58.28,58.33,58.28,58.32,8361.0,56.1523,56.2005,56.1523,56.1909,8361.0
2023-06-09 15:05:00,58.32,58.33,58.23,58.26,6329.0,56.1909,56.2005,56.1042,56.1331,6329.0
2023-06-09 15:10:00,58.26,58.27,58.21,58.25,4293.0,56.1331,56.1427,56.0849,56.1234,4293.0
2023-06-09 15:15:00,58.25,58.27,58.2,58.24,10633.0,56.1234,56.1427,56.0753,56.1138,10633.0
2023-06-09 15:20:00,58.26,58.26,58.2,58.21,8408.0,56.1331,56.1331,56.0753,56.0849,8408.0
2023-06-09 15:25:00,58.2,58.24,58.15,58.22,14903.0,56.0753,56.1138,56.0271,56.0945,14903.0
2023-06-09 15:30:00,58.22,58.27,58.21,58.25,12003.0,56.0945,56.1427,56.0849,56.1234,12003.0
2023-06-09 15:35:00,58.26,58.31,58.25,58.31,11059.0,56.1331,56.1812,56.1234,56.1812,11059.0
2023-06-09 15:40:00,58.31,58.37,58.31,58.37,19175.0,56.1812,56.239,56.1812,56.239,19175.0
2023-06-09 15:45:00,58.36,58.52,58.36,58.49,40873.0,56.2294,56.3836,56.2294,56.3547,40873.0
2023-06-09 15:50:00,58.5,58.5,58.4,58.46,64724.0,56.3643,56.3643,56.268,56.3258,64724.0
2023-06-09 15:55:00,58.47,58.57,58.46,58.48,188788.0,56.3354,56.4317,56.3258,56.345,188788.0
2023-06-12 09:30:00,58.71,58.86,58.65,58.86,33955.0,56.5666,56.7112,56.5088,56.7112,33955.0
2023-06-12 09:35:00,58.84,58.84,58.57,58.67,8187.0,56.6919,56.6919,56.4317,56.5281,8187.0
2023-06-12 09:40:00,58.7,58.8,58.64,58.73,6361.0,56.557,56.6534,56.4992,56.5859,6361.0
2023-06-12 09:45:00,58.66,58.77,58.59,58.77,9833.0,56.5185,56.6244,56.451,56.6244,9833.0
2023-06-12 09:50:00,58.76,58.79,58.63,58.78,14411.0,56.6148,56.6437,56.4896,56.6341,14411.0
2023-06-12 09:55:00,58.8,58.87,58.79,58.85,26340.0,56.6534,56.7208,56.6437,56.7015,26340.0
2023-06-12 10:00:00,58.84,58.84,58.63,58.64,11407.0,56.6919,56.6919,56.4896,56.4992,11407.0
2023-06-12 10:05:00,58.64,58.64,58.48,58.51,26214.0,56.4992,56.4992,56.345,56.3739,26214.0
2023-06-12 10:10:00,58.5,58.64,58.43,58.64,23402.0,56.3643,56.4992,56.2969,56.4992,23402.0
2023-06-12 10:15:00,58.64,58.65,58.51,58.53,25971.0,56.4992,56.5088,56.3739,56.3932,25971.0
2023-06-12 10:20:00,58.52,58.52,58.32,58.45,24057.0,56.3836,56.3836,56.1909,56.3161,24057.0
2023-06-12 10:25:00,58.42,58.52,58.31,58.52,15481.0,56.2872,56.3836,56.1812,56.3836,15481.0
2023-06-12 10:30:00,58.52,58.6,58.49,58.57,12580.0,56.3836,56.4607,56.3547,56.4317,12580.0
2023-06-12 10:35:00,58.56,58.61,58.55,58.61,14207.0,56.4221,56.4703,56.4125,56.4703,14207.0
2023-06-12 10:40:00,58.61,58.74,58.6,58.69,11393.0,56.4703,56.5955,56.4607,56.5474,11393.0
2023-06-12 10:45:00,58.68,58.7,58.63,58.64,13391.0,56.5377,56.557,56.4896,56.4992,13391.0
2023-06-12 10:50:00,58.64,58.65,58.56,58.57,14317.0,56.4992,56.5088,56.4221,56.4317,14317.0
2023-06-12 10:55:00,58.58,58.61,58.5,58.52,23580.0,56.4414,56.4703,56.3643,56.3836,23580.0
2023-06-12 11:00:00,58.54,58.56,58.46,58.46,11505.0,56.4028,56.4221,56.3258,56.3258,11505.0
2023-06-12 11:05:00,58.46,58.5,58.45,58.46,12411.0,56.3258,56.3643,56.3161,56.3258,12411.0
2023-06-12 11:10:00,58.46,58.49,58.43,58.44,12786.0,56.3258,56.3547,56.2969,56.3065,12786.0
2023-06-12 11:15:00,58.43,58.46,58.36,58.4,19648.0,56.2969,56.3258,56.2294,56.268,19648.0
2023-06-12 11:20:00,58.39,58.4,58.24,58.27,26113.0,56.2583,56.268,56.1138,56.1427,26113.0
2023-06-12 11:25:00,58.26,58.38,58.21,58.35,18205.0,56.1331,56.2487,56.0849,56.2198,18205.0
2023-06-12 11:30:00,58.34,58.49,58.31,58.48,16783.0,56.2101,56.3547,56.1812,56.345,16783.0
2023-06-12 11:35:00,58.48,58.56,58.48,58.53,12621.0,56.345,56.4221,56.345,56.3932,12621.0
2023-06-12 11:40:00,58.55,58.64,58.55,58.62,9499.0,56.4125,56.4992,56.4125,56.4799,9499.0
2023-06-12 11:45:00,58.63,58.66,58.6,58.62,20198.0,56.4896,56.5185,56.4607,56.4799,20198.0
2023-06-12 11:50:00,58.63,58.75,58.63,58.75,7762.0,56.4896,56.6052,56.4896,56.6052,7762.0
2023-06-12 11:55:00,58.74,58.79,58.71,58.77,11565.0,56.5955,56.6437,56.5666,56.6244,11565.0
2023-06-12 12:00:00,58.77,58.79,58.74,58.78,14000.0,56.6244,56.6437,56.5955,56.6341,14000.0
2023-06-12 12:05:00,58.78,58.81,58.76,58.81,13920.0,56.6341,56.663,56.6148,56.663,13920.0
2023-06-12 12:10:00,58.83,58.85,58.79,58.85,12159.0,56.6823,56.7015,56.6437,56.7015,12159.0
2023-06-12 12:15:00,58.84,58.94,58.84,58.94,18809.0,56.6919,56.7882,56.6919,56.7882,18809.0
2023-06-12 12:20:00,58.94,58.94,58.89,58.91,8627.0,56.7882,56.7882,56.7401,56.7593,8627.0
2023-06-12 12:25:00,58.92,58.92,58.86,58.87,9939.0,56.769,56.769,56.7112,56.7208,9939.0
2023-06-12 12:30:00,58.87,58.93,58.84,58.92,27172.0,56.7208,56.7786,56.6919,56.769,27172.0
2023-06-12 12:35:00,58.92,58.97,58.91,58.96,11988.0,56.769,56.8171,56.7593,56.8075,11988.0
2023-06-12 12:40:00,58.96,58.97,58.92,58.93,14263.0,56.8075,56.8171,56.769,56.7786,14263.0
2023-06-12 12:45:00,58.93,58.94,58.9,58.92,6267.0,56.7786,56.7882,56.7497,56.769,6267.0
2023-06-12 12:50:00,58.93,58.93,58.85,58.87,6213.0,56.7786,56.7786,56.7015,56.7208,6213.0
2023-06-12 12:55:00,58.88,58.88,58.83,58.86,6676.0,56.7304,56.7304,56.6823,56.7112,6676.0
2023-06-12 13:00:00,58.87,58.91,58.87,58.88,7103.0,56.7208,56.7593,56.7208,56.7304,7103.0
2023-06-12 13:05:00,58.88,58.89,58.77,58.82,13057.0,56.7304,56.7401,56.6244,56.6726,13057.0
2023-06-12 13:10:00,58.82,58.85,58.79,58.85,2113.0,56.6726,56.7015,56.6437,56.7015,2113.0
2023-06-12 13:15:00,58.85,58.91,58.85,58.89,5846.0,56.7015,56.7593,56.7015,56.7401,5846.0
2023-06-12 13:20:00,58.89,58.89,58.84,58.85,5227.0,56.7401,56.7401,56.6919,56.7015,5227.0
2023-06-12 13:25:00,58.85,58.87,58.81,58.82,5760.0,56.7015,56.7208,56.663,56.6726,5760.0
2023-06-12 13:30:00,58.83,58.85,58.74,58.78,7338.0,56.6823,56.7015,56.5955,56.6341,7338.0
2023-06-12 13:35:00,58.79,58.79,58.75,58.79,5532.0,56.6437,56.6437,56.6052,56.6437,5532.0
2023-06-12 13:40:00,58.79,58.93,58.78,58.91,30521.0,56.6437,56.7786,56.6341,56.7593,30521.0
2023-06-12 13:45:00,58.91,58.93,58.8,58.84,12921.0,56.7593,56.7786,56.6534,56.6919,12921.0
2023-06-12 13:50:00,58.83,58.84,58.8,58.82,8514.0,56.6823,56.6919,56.6534,56.6726,8514.0
2023-06-12 13:55:00,58.83,58.83,58.78,58.79,6743.0,56.6823,56.6823,56.6341,56.6437,6743.0
2023-06-12 14:00:00,58.8,58.82,58.74,58.77,7898.0,56.6534,56.6726,56.5955,56.6244,7898.0
2023-06-12 14:05:00,58.78,58.9,58.76,58.9,6168.0,56.6341,56.7497,56.6148,56.7497,6168.0
2023-06-12 14:10:00,58.9,58.9,58.85,58.86,9788.0,56.7497,56.7497,56.7015,56.7112,9788.0
2023-06-12 14:15:00,58.85,58.89,58.83,58.85,8810.0,56.7015,56.7401,56.6823,56.7015,8810.0
2023-06-12 14:20:00,58.85,58.86,58.81,58.83,8369.0,56.7015,56.7112,56.663,56.6823,8369.0
2023-06-12 14:25:00,58.83,58.86,58.83,58.84,7016.0,56.6823,56.7112,56.6823,56.6919,7016.0
2023-06-12 14:30:00,58.84,58.86,58.79,58.81,9679.0,56.6919,56.7112,56.6437,56.663,9679.0
2023-06-12 14:35:00,58.81,58.81,58.76,58.77,4977.0,56.663,56.663,56.6148,56.6244,4977.0
2023-06-12 14:40:00,58.76,58.78,58.73,58.75,8774.0,56.6148,56.6341,56.5859,56.6052,8774.0
2023-06-12 14:45:00,58.75,58.78,58.7,58.74,11144.0,56.6052,56.6341,56.557,56.5955,11144.0
2023-06-12 14:50:00,58.75,58.77,58.72,58.75,7917.0,56.6052,56.6244,56.5763,56.6052,7917.0
2023-06-12 14:55:00,58.75,58.84,58.74,58.79,16316.0,56.6052,56.6919,56.5955,56.6437,16316.0
2023-06-12 15:00:00,58.79,58.87,58.79,58.84,10823.0,56.6437,56.7208,56.6437,56.6919,10823.0
2023-06-12 15:05:00,58.83,58.89,58.81,58.89,17137.0,56.6823,56.7401,56.663,56.7401,17137.0
2023-06-12 15:10:00,58.89,58.98,58.87,58.95,18929.0,56.7401,56.8268,56.7208,56.7979,18929.0
2023-06-12 15:15:00,58.95,59.01,58.95,59.0,16354.0,56.7979,56.8557,56.7979,56.846,16354.0
2023-06-12 15:20:00,59.0,59.04,58.98,59.04,14515.0,56.846,56.8846,56.8268,56.8846,14515.0
2023-06-12 15:25:00,59.04,59.06,59.02,59.03,21091.0,56.8846,56.9039,56.8653,56.875,21091.0
2023-06-12 15:30:00,59.02,59.04,58.93,58.94,27197.0,56.8653,56.8846,56.7786,56.7882,27197.0
2023-06-12 15:35:00,58.93,58.95,58.87,58.93,34888.0,56.7786,56.7979,56.7208,56.7786,34888.0
2023-06-12 15:40:00,58.94,58.94,58.87,58.89,35903.0,56.7882,56.7882,56.7208,56.7401,35903.0
2023-06-12 15:45:00,58.88,58.96,58.88,58.96,45584.0,56.7304,56.8075,56.7304,56.8075,45584.0
2023-06-12 15:50:00,58.96,59.01,58.95,58.98,74462.0,56.8075,56.8557,56.7979,56.8268,74462.0
2023-06-12 15:55:00,58.98,59.08,58.95,58.95,247922.0,56.8268,56.9231,56.7979,56.7979,247922.0
2023-06-13 09:30:00,59.69,59.82,59.55,59.79,58724.0,57.5109,57.6361,57.376,57.6072,58724.0
2023-06-13 09:35:00,59.81,60.09,59.74,60.09,52523.0,57.6265,57.8963,57.559,57.8963,52523.0
2023-06-13 09:40:00,60.09,60.39,60.06,60.33,88696.0,57.8963,58.1853,57.8674,58.1275,88696.0
2023-06-13 09:45:00,60.35,60.48,60.03,60.03,39848.0,58.1468,58.272,57.8384,57.8384,39848.0
2023-06-13 09:50:00,60.0,60.16,59.91,60.08,28874.0,57.8095,57.9637,57.7228,57.8866,28874.0
2023-06-13 09:55:00,60.13,60.21,59.95,59.99,14281.0,57.9348,58.0119,57.7614,57.7999,14281.0
2023-06-13 10:00:00,59.99,60.09,59.87,59.98,32688.0,57.7999,57.8963,57.6843,57.7903,32688.0
2023-06-13 10:05:00,60.0,60.03,59.77,59.79,18487.0,57.8095,57.8384,57.5879,57.6072,18487.0
2023-06-13 10:10:00,59.79,59.79,59.62,59.71,23076.0,57.6072,57.6072,57.4434,57.5301,23076.0
2023-06-13 10:15:00,59.7,59.7,59.58,59.69,12928.0,57.5205,57.5205,57.4049,57.5109,12928.0
2023-06-13 10:20:00,59.69,59.78,59.68,59.69,16789.0,57.5109,57.5976,57.5012,57.5109,16789.0
2023-06-13 10:25:00,59.69,59.7,59.61,59.66,10697.0,57.5109,57.5205,57.4338,57.482,10697.0
2023-06-13 10:30:00,59.66,59.71,59.53,59.7,29452.0,57.482,57.5301,57.3567,57.5205,29452.0
2023-06-13 10:35:00,59.68,59.82,59.68,59.8,22601.0,57.5012,57.6361,57.5012,57.6168,22601.0
2023-06-13 10:40:00,59.81,59.98,59.8,59.97,13966.0,57.6265,57.7903,57.6168,57.7806,13966.0
2023-06-13 10:45:00,59.96,60.13,59.95,60.06,24498.0,57.771,57.9348,57.7614,57.8674,24498.0
2023-06-13 10:50:00,60.04,60.13,60.04,60.05,20982.0,57.8481,57.9348,57.8481,57.8577,20982.0
2023-06-13 10:55:00,60.04,60.1,59.91,59.92,19870.0,57.8481,57.9059,57.7228,57.7325,19870.0
2023-06-13 11:00:00,59.94,59.98,59.87,59.87,57725.0,57.7517,57.7903,57.6843,57.6843,57725.0
2023-06-13 11:05:00,59.86,59.92,59.8,59.81,19170.0,57.6747,57.7325,57.6168,57.6265,19170.0
2023-06-13 11:10:00,59.82,59.9,59.79,59.88,11851.0,57.6361,57.7132,57.6072,57.6939,11851.0
2023-06-13 11:15:00,59.86,59.93,59.81,59.83,16938.0,57.6747,57.7421,57.6265,57.6457,16938.0
2023-06-13 11:20:00,59.82,59.92,59.79,59.89,17269.0,57.6361,57.7325,57.6072,57.7036,17269.0
2023-06-13 11:25:00,59.88,59.91,59.86,59.89,34622.0,57.6939,57.7228,57.6747,57.7036,34622.0
2023-06-13 11:30:00,59.88,59.9,59.83,59.87,19309.0,57.6939,57.7132,57.6457,57.6843,19309.0
2023-06-13 11:35:00,59.85,59.93,59.82,59.84,15845.0,57.665,57.7421,57.6361,57.6554,15845.0
2023-06-13 11:40:00,59.84,59.85,59.81,59.83,6938.0,57.6554,57.665,57.6265,57.6457,6938.0
2023-06-13 11:45:00,59.83,59.83,59.79,59.83,11439.0,57.6457,57.6457,57.6072,57.6457,11439.0
2023-06-13 11:50:00,59.82,59.89,59.81,59.84,7231.0,57.6361,57.7036,57.6265,57.6554,7231.0
2023-06-13 11:55:00,59.84,59.87,59.8,59.81,15073.0,57.6554,57.6843,57.6168,57.6265,15073.0
2023-06-13 12:00:00,59.8,59.81,59.63,59.66,17026.0,57.6168,57.6265,57.453,57.482,17026.0
2023-06-13 12:05:00,59.66,59.7,59.62,59.68,9240.0,57.482,57.5205,57.4434,57.5012,9240.0
2023-06-13 12:10:00,59.66,59.73,59.65,59.67,7691.0,57.482,57.5494,57.4723,57.4916,7691.0
2023-06-13 12:15:00,59.69,59.73,59.66,59.66,6779.0,57.5109,57.5494,57.482,57.482,6779.0
2023-06-13 12:20:00,59.66,59.7,59.61,59.7,8602.0,57.482,57.5205,57.4338,57.5205,8602.0
2023-06-13 12:25:00,59.69,59.69,59.63,59.64,5698.0,57.5109,57.5109,57.453,57.4627,5698.0
2023-06-13 12:30:00,59.63,59.63,59.58,59.61,6617.0,57.453,57.453,57.4049,57.4338,6617.0
2023-06-13 12:35:00,59.62,59.7,59.62,59.68,8763.0,57.4434,57.5205,57.4434,57.5012,8763.0
2023-06-13 12:40:00,59.66,59.69,59.63,59.67,9231.0,57.482,57.5109,57.453,57.4916,9231.0
2023-06-13 12:45:00,59.67,59.71,59.59,59.62,7130.0,57.4916,57.5301,57.4145,57.4434,7130.0
2023-06-13 12:50:00,59.61,59.63,59.6,59.6,5763.0,57.4338,57.453,57.4241,57.4241,5763.0
2023-06-13 12:55:00,59.6,59.64,59.59,59.63,5715.0,57.4241,57.4627,57.4145,57.453,5715.0
2023-06-13 13:00:00,59.63,59.66,59.61,59.64,10715.0,57.453,57.482,57.4338,57.4627,10715.0
2023-06-13 13:05:00,59.66,59.7,59.58,59.58,7566.0,57.482,57.5205,57.4049,57.4049,7566.0
2023-06-13 13:10:00,59.58,59.59,59.56,59.57,7599.0,57.4049,57.4145,57.3856,57.3952,7599.0
2023-06-13 13:15:00,59.58,59.6,59.55,59.57,7546.0,57.4049,57.4241,57.376,57.3952,7546.0
2023-06-13 13:20:00,59.6,59.61,59.57,59.57,5130.0,57.4241,57.4338,57.3952,57.3952,5130.0
2023-06-13 13:25:00,59.57,59.61,59.53,59.58,10870.0,57.3952,57.4338,57.3567,57.4049,10870.0
2023-06-13 13:30:00,59.56,59.58,59.48,59.5,6678.0,57.3856,57.4049,57.3085,57.3278,6678.0
2023-06-13 13:35:00,59.48,59.48,59.38,59.39,8836.0,57.3085,57.3085,57.2122,57.2218,8836.0
2023-06-13 13:40:00,59.39,59.41,59.38,59.41,8464.0,57.2218,57.2411,57.2122,57.2411,8464.0
2023-06-13 13:45:00,59.41,59.41,59.35,59.38,8956.0,57.2411,57.2411,57.1833,57.2122,8956.0
2023-06-13 13:50:00,59.37,59.38,59.34,59.37,7760.0,57.2025,57.2122,57.1736,57.2025,7760.0
2023-06-13 13:55:00,59.37,59.45,59.37,59.42,9646.0,57.2025,57.2796,57.2025,57.2507,9646.0
2023-06-13 14:00:00,59.41,59.44,59.36,59.36,6631.0,57.2411,57.27,57.1929,57.1929,6631.0
2023-06-13 14:05:00,59.36,59.37,59.29,59.33,8403.0,57.1929,57.2025,57.1255,57.164,8403.0
2023-06-13 14:10:00,59.33,59.34,59.28,59.31,7847.0,57.164,57.1736,57.1158,57.1447,7847.0
2023-06-13 14:15:00,59.28,59.28,59.24,59.27,6642.0,57.1158,57.1158,57.0773,57.1062,6642.0
2023-06-13 14:20:00,59.29,59.32,59.26,59.29,5955.0,57.1255,57.1544,57.0966,57.1255,5955.0
2023-06-13 14:25:00,59.27,59.27,59.14,59.18,7675.0,57.1062,57.1062,56.9809,57.0195,7675.0
2023-06-13 14:30:00,59.17,59.19,59.14,59.16,5104.0,57.0098,57.0291,56.9809,57.0002,5104.0
2023-06-13 14:35:00,59.16,59.2,59.13,59.19,9145.0,57.0002,57.0387,56.9713,57.0291,9145.0
2023-06-13 14:40:00,59.18,59.2,59.15,59.15,4871.0,57.0195,57.0387,56.9906,56.9906,4871.0
2023-06-13 14:45:00,59.15,59.19,59.13,59.18,12656.0,56.9906,57.0291,56.9713,57.0195,12656.0
2023-06-13 14:50:00,59.19,59.29,59.19,59.27,8126.0,57.0291,57.1255,57.0291,57.1062,8126.0
2023-06-13 14:55:00,59.28,59.35,59.28,59.32,11082.0,57.1158,57.1833,57.1158,57.1544,11082.0
2023-06-13 15:00:00,59.34,59.39,59.3,59.39,10858.0,57.1736,57.2218,57.1351,57.2218,10858.0
2023-06-13 15:05:00,59.38,59.49,59.38,59.49,12484.0,57.2122,57.3182,57.2122,57.3182,12484.0
2023-06-13 15:10:00,59.49,59.5,59.46,59.48,14364.0,57.3182,57.3278,57.2893,57.3085,14364.0
2023-06-13 15:15:00,59.48,59.55,59.45,59.55,17223.0,57.3085,57.376,57.2796,57.376,17223.0
2023-06-13 15:20:00,59.55,59.58,59.46,59.47,29901.0,57.376,57.4049,57.2893,57.2989,29901.0
2023-06-13 15:25:00,59.47,59.48,59.41,59.45,16420.0,57.2989,57.3085,57.2411,57.2796,16420.0
2023-06-13 15:30:00,59.44,59.45,59.32,59.33,23769.0,57.27,57.2796,57.1544,57.164,23769.0
2023-06-13 15:35:00,59.32,59.33,59.25,59.28,29800.0,57.1544,57.164,57.0869,57.1158,29800.0
2023-06-13 15:40:00,59.29,59.33,59.24,59.26,57686.0,57.1255,57.164,57.0773,57.0966,57686.0
2023-06-13 15:45:00,59.27,59.4,59.27,59.4,33658.0,57.1062,57.2314,57.1062,57.2314,33658.0
2023-06-13 15:50:00,59.4,59.45,59.38,59.44,62610.0,57.2314,57.2796,57.2122,57.27,62610.0
2023-06-13 15:55:00,59.44,59.47,59.37,59.38,228894.0,57.27,57.2989,57.2025,57.2122,228894.0
2023-06-14 09:30:00,59.69,59.85,59.42,59.82,30570.0,57.5109,57.665,57.2507,57.6361,30570.0
2023-06-14 09:35:00,59.82,59.83,59.48,59.48,19358.0,57.6361,57.6457,57.3085,57.3085,19358.0
2023-06-14 09:40:00,59.51,59.84,59.51,59.84,10972.0,57.3374,57.6554,57.3374,57.6554,10972.0
2023-06-14 09:45:00,59.87,59.95,59.7,59.71,8066.0,57.6843,57.7614,57.5205,57.5301,8066.0
2023-06-14 09:50:00,59.69,59.8,59.68,59.7,8488.0,57.5109,57.6168,57.5012,57.5205,8488.0
2023-06-14 09:55:00,59.69,59.74,59.59,59.73,7952.0,57.5109,57.559,57.4145,57.5494,7952.0
2023-06-14 10:00:00,59.73,59.8,59.66,59.66,7758.0,57.5494,57.6168,57.482,57.482,7758.0
2023-06-14 10:05:00,59.68,59.74,59.62,59.73,41863.0,57.5012,57.559,57.4434,57.5494,41863.0
2023-06-14 10:10:00,59.74,59.84,59.72,59.72,18403.0,57.559,57.6554,57.5398,57.5398,18403.0
2023-06-14 10:15:00,59.7,59.77,59.61,59.68,14145.0,57.5205,57.5879,57.4338,57.5012,14145.0
2023-06-14 10:20:00,59.71,59.83,59.66,59.8,34888.0,57.5301,57.6457,57.482,57.6168,34888.0
2023-06-14 10:25:00,59.83,59.83,59.72,59.79,21633.0,57.6457,57.6457,57.5398,57.6072,21633.0
2023-06-14 10:30:00,59.79,59.95,59.75,59.94,32941.0,57.6072,57.7614,57.5687,57.7517,32941.0
2023-06-14 10:35:00,59.93,59.95,59.82,59.95,15152.0,57.7421,57.7614,57.6361,57.7614,15152.0
2023-06-14 10:40:00,59.95,60.01,59.93,59.97,23685.0,57.7614,57.8192,57.7421,57.7806,23685.0
2023-06-14 10:45:00,59.97,59.98,59.88,59.92,13980.0,57.7806,57.7903,57.6939,57.7325,13980.0
2023-06-14 10:50:00,59.93,60.02,59.92,59.93,26962.0,57.7421,57.8288,57.7325,57.7421,26962.0
2023-06-14 10:55:00,59.9,59.93,59.88,59.91,12897.0,57.7132,57.7421,57.6939,57.7228,12897.0
2023-06-14 11:00:00,59.92,59.98,59.92,59.96,5694.0,57.7325,57.7903,57.7325,57.771,5694.0
2023-06-14 11:05:00,59.96,60.0,59.95,59.98,5115.0,57.771,57.8095,57.7614,57.7903,5115.0
2023-06-14 11:10:00,59.97,60.05,59.97,60.05,39038.0,57.7806,57.8577,57.7806,57.8577,39038.0
2023-06-14 11:15:00,60.05,60.19,60.03,60.17,64295.0,57.8577,57.9926,57.8384,57.9733,64295.0
2023-06-14 11:20:00,60.17,60.17,60.11,60.11,18944.0,57.9733,57.9733,57.9155,57.9155,18944.0
2023-06-14 11:25:00,60.11,60.12,60.01,60.01,6360.0,57.9155,57.9252,57.8192,57.8192,6360.0
2023-06-14 11:30:00,60.02,60.02,59.91,59.91,9893.0,57.8288,57.8288,57.7228,57.7228,9893.0
2023-06-14 11:35:00,59.91,59.98,59.91,59.93,6400.0,57.7228,57.7903,57.7228,57.7421,6400.0
2023-06-14 11:40:00,59.94,60.05,59.94,59.97,18507.0,57.7517,57.8577,57.7517,57.7806,18507.0
2023-06-14 11:45:00,59.96,60.04,59.94,60.04,23822.0,57.771,57.8481,57.7517,57.8481,23822.0
2023-06-14 11:50:00,60.04,60.04,59.97,60.03,10335.0,57.8481,57.8481,57.7806,57.8384,10335.0
2023-06-14 11:55:00,60.02,60.08,60.0,60.08,12494.0,57.8288,57.8866,57.8095,57.8866,12494.0
2023-06-14 12:00:00,60.08,60.08,59.99,60.02,19688.0,57.8866,57.8866,57.7999,57.8288,19688.0
2023-06-14 12:05:00,60.04,60.04,59.97,60.01,12818.0,57.8481,57.8481,57.7806,57.8192,12818.0
2023-06-14 12:10:00,60.01,60.09,60.0,60.09,8092.0,57.8192,57.8963,57.8095,57.8963,8092.0
2023-06-14 12:15:00,60.1,60.23,60.1,60.22,15531.0,57.9059,58.0311,57.9059,58.0215,15531.0
2023-06-14 12:20:00,60.23,60.26,60.18,60.2,13093.0,58.0311,58.06,57.983,58.0022,13093.0
2023-06-14 12:25:00,60.2,60.2,60.16,60.17,7142.0,58.0022,58.0022,57.9637,57.9733,7142.0
2023-06-14 12:30:00,60.17,60.2,60.15,60.17,8507.0,57.9733,58.0022,57.9541,57.9733,8507.0
2023-06-14 12:35:00,60.17,60.21,60.15,60.2,12068.0,57.9733,58.0119,57.9541,58.0022,12068.0
2023-06-14 12:40:00,60.19,60.24,60.18,60.23,16675.0,57.9926,58.0408,57.983,58.0311,16675.0
2023-06-14 12:45:00,60.24,60.29,60.22,60.22,9875.0,58.0408,58.089,58.0215,58.0215,9875.0
2023-06-14 12:50:00,60.22,60.28,60.21,60.27,9138.0,58.0215,58.0793,58.0119,58.0697,9138.0
2023-06-14 12:55:00,60.26,60.26,60.19,60.23,7766.0,58.06,58.06,57.9926,58.0311,7766.0
2023-06-14 13:00:00,60.23,60.23,60.13,60.13,14795.0,58.0311,58.0311,57.9348,57.9348,14795.0
2023-06-14 13:05:00,60.12,60.13,60.04,60.05,19300.0,57.9252,57.9348,57.8481,57.8577,19300.0
2023-06-14 13:10:00,60.05,60.09,60.02,60.08,15988.0,57.8577,57.8963,57.8288,57.8866,15988.0
2023-06-14 13:15:00,60.07,60.07,59.97,60.03,22767.0,57.877,57.877,57.7806,57.8384,22767.0
2023-06-14 13:20:00,60.02,60.02,59.89,59.94,12809.0,57.8288,57.8288,57.7036,57.7517,12809.0
2023-06-14 13:25:00,59.94,59.95,59.88,59.93,9148.0,57.7517,57.7614,57.6939,57.7421,9148.0
2023-06-14 13:30:00,59.93,59.95,59.9,59.93,4543.0,57.7421,57.7614,57.7132,57.7421,4543.0
2023-06-14 13:35:00,59.93,59.93,59.91,59.93,7005.0,57.7421,57.7421,57.7228,57.7421,7005.0
2023-06-14 13:40:00,59.94,59.96,59.83,59.83,12942.0,57.7517,57.771,57.6457,57.6457,12942.0
2023-06-14 13:45:00,59.84,59.9,59.83,59.9,10952.0,57.6554,57.7132,57.6457,57.7132,10952.0
2023-06-14 13:50:00,59.88,59.89,59.85,59.88,9342.0,57.6939,57.7036,57.665,57.6939,9342.0
2023-06-14 13:55:00,59.88,59.97,59.88,59.88,16609.0,57.6939,57.7806,57.6939,57.6939,16609.0
2023-06-14 14:00:00,59.86,59.86,59.64,59.7,46647.0,57.6747,57.6747,57.4627,57.5205,46647.0
2023-06-14 14:05:00,59.68,59.7,59.39,59.57,23670.0,57.5012,57.5205,57.2218,57.3952,23670.0
2023-06-14 14:10:00,59.59,59.62,59.45,59.59,16707.0,57.4145,57.4434,57.2796,57.4145,16707.0
2023-06-14 14:15:00,59.6,59.68,59.57,59.68,47405.0,57.4241,57.5012,57.3952,57.5012,47405.0
2023-06-14 14:20:00,59.66,59.7,59.49,59.57,58262.0,57.482,57.5205,57.3182,57.3952,58262.0
2023-06-14 14:25:00,59.56,59.65,59.54,59.65,29497.0,57.3856,57.4723,57.3663,57.4723,29497.0
2023-06-14 14:30:00,59.65,59.76,59.6,59.65,26252.0,57.4723,57.5783,57.4241,57.4723,26252.0
2023-06-14 14:35:00,59.66,59.82,59.65,59.73,72624.0,57.482,57.6361,57.4723,57.5494,72624.0
2023-06-14 14:40:00,59.74,59.92,59.74,59.81,66871.0,57.559,57.7325,57.559,57.6265,66871.0
2023-06-14 14:45:00,59.81,60.03,59.8,60.0,62369.0,57.6265,57.8384,57.6168,57.8095,62369.0
2023-06-14 14:50:00,60.01,60.11,59.94,60.0,39307.0,57.8192,57.9155,57.7517,57.8095,39307.0
2023-06-14 14:55:00,59.97,60.1,59.93,59.93,28579.0,57.7806,57.9059,57.7421,57.7421,28579.0
2023-06-14 15:00:00,59.95,60.01,59.93,59.98,10905.0,57.7614,57.8192,57.7421,57.7903,10905.0
2023-06-14 15:05:00,59.97,60.14,59.96,60.13,24119.0,57.7806,57.9444,57.771,57.9348,24119.0
2023-06-14 15:10:00,60.14,60.14,59.99,60.02,24586.0,57.9444,57.9444,57.7999,57.8288,24586.0
2023-06-14 15:15:00,59.97,60.0,59.85,59.98,18130.0,57.7806,57.8095,57.665,57.7903,18130.0
2023-06-14 15:20:00,59.95,60.1,59.93,60.06,27836.0,57.7614,57.9059,57.7421,57.8674,27836.0
2023-06-14 15:25:00,60.06,60.1,59.92,59.93,23059.0,57.8674,57.9059,57.7325,57.7421,23059.0
2023-06-14 15:30:00,59.93,59.99,59.83,59.95,22026.0,57.7421,57.7999,57.6457,57.7614,22026.0
2023-06-14 15:35:00,59.94,59.98,59.86,59.86,22264.0,57.7517,57.7903,57.6747,57.6747,22264.0
2023-06-14 15:40:00,59.86,59.86,59.75,59.76,21860.0,57.6747,57.6747,57.5687,57.5783,21860.0
2023-06-14 15:45:00,59.75,59.8,59.68,59.73,32461.0,57.5687,57.6168,57.5012,57.5494,32461.0
2023-06-14 15:50:00,59.74,59.74,59.56,59.71,71665.0,57.559,57.559,57.3856,57.5301,71665.0
2023-06-14 15:55:00,59.71,59.83,59.69,59.83,123874.0,57.5301,57.6457,57.5109,57.6457,123874.0
2023-06-15 09:30:00,59.64,59.82,59.56,59.61,71574.0,57.4627,57.6361,57.3856,57.4338,71574.0
2023-06-15 09:35:00,59.59,59.67,59.36,59.53,24042.0,57.4145,57.4916,57.1929,57.3567,24042.0
2023-06-15 09:40:00,59.53,59.73,59.41,59.41,32076.0,57.3567,57.5494,57.2411,57.2411,32076.0
2023-06-15 09:45:00,59.39,59.42,59.19,59.33,22641.0,57.2218,57.2507,57.0291,57.164,22641.0
2023-06-15 09:50:00,59.35,59.37,59.01,59.03,19689.0,57.1833,57.2025,56.8557,56.875,19689.0
2023-06-15 09:55:00,59.0,59.0,58.61,58.75,49191.0,56.846,56.846,56.4703,56.6052,49191.0
2023-06-15 10:00:00,58.76,59.03,58.71,59.03,152327.0,56.6148,56.875,56.5666,56.875,152327.0
2023-06-15 10:05:00,59.03,59.28,58.89,59.18,99378.0,56.875,57.1158,56.7401,57.0195,99378.0
2023-06-15 10:10:00,59.16,59.16,58.81,58.83,127705.0,57.0002,57.0002,56.663,56.6823,127705.0
2023-06-15 10:15:00,58.84,58.87,58.6,58.63,38117.0,56.6919,56.7208,56.4607,56.4896,38117.0
2023-06-15 10:20:00,58.61,58.89,58.5,58.77,31798.0,56.4703,56.7401,56.3643,56.6244,31798.0
2023-06-15 10:25:00,58.78,59.0,58.72,59.0,43565.0,56.6341,56.846,56.5763,56.846,43565.0
2023-06-15 10:30:00,59.0,59.04,58.89,59.04,24625.0,56.846,56.8846,56.7401,56.8846,24625.0
2023-06-15 10:35:00,59.05,59.05,58.74,58.82,18516.0,56.8942,56.8942,56.5955,56.6726,18516.0
2023-06-15 10:40:00,58.82,58.92,58.76,58.86,14657.0,56.6726,56.769,56.6148,56.7112,14657.0
2023-06-15 10:45:00,58.84,58.88,58.79,58.82,57182.0,56.6919,56.7304,56.6437,56.6726,57182.0
2023-06-15 10:50:00,58.81,58.81,58.49,58.51,25030.0,56.663,56.663,56.3547,56.3739,25030.0
2023-06-15 10:55:00,58.5,58.64,58.46,58.63,51900.0,56.3643,56.4992,56.3258,56.4896,51900.0
2023-06-15 11:00:00,58.62,58.83,58.57,58.83,92439.0,56.4799,56.6823,56.4317,56.6823,92439.0
2023-06-15 11:05:00,58.83,58.87,58.65,58.75,59144.0,56.6823,56.7208,56.5088,56.6052,59144.0
2023-06-15 11:10:00,58.74,58.91,58.7,58.88,29231.0,56.5955,56.7593,56.557,56.7304,29231.0
2023-06-15 11:15:00,58.89,59.16,58.88,59.16,71666.0,56.7401,57.0002,56.7304,57.0002,71666.0
2023-06-15 11:20:00,59.13,59.13,58.83,58.84,87696.0,56.9713,56.9713,56.6823,56.6919,87696.0
2023-06-15 11:25:00,58.82,58.96,58.81,58.88,30224.0,56.6726,56.8075,56.663,56.7304,30224.0
2023-06-15 11:30:00,58.9,58.9,58.79,58.85,13595.0,56.7497,56.7497,56.6437,56.7015,13595.0
2023-06-15 11:35:00,58.85,58.85,58.74,58.79,16770.0,56.7015,56.7015,56.5955,56.6437,16770.0
2023-06-15 11:40:00,58.81,58.81,58.73,58.73,17124.0,56.663,56.663,56.5859,56.5859,17124.0
2023-06-15 11:45:00,58.72,58.8,58.7,58.71,11147.0,56.5763,56.6534,56.557,56.5666,11147.0
2023-06-15 11:50:00,58.69,58.73,58.66,58.68,27166.0,56.5474,56.5859,56.5185,56.5377,27166.0
2023-06-15 11:55:00,58.69,58.75,58.66,58.69,18545.0,56.5474,56.6052,56.5185,56.5474,18545.0
2023-06-15 12:00:00,58.68,58.72,58.64,58.67,13118.0,56.5377,56.5763,56.4992,56.5281,13118.0
2023-06-15 12:05:00,58.67,58.69,58.63,58.68,8237.0,56.5281,56.5474,56.4896,56.5377,8237.0
2023-06-15 12:10:00,58.68,58.69,58.61,58.63,10535.0,56.5377,56.5474,56.4703,56.4896,10535.0
2023-06-15 12:15:00,58.64,58.7,58.64,58.68,8965.0,56.4992,56.557,56.4992,56.5377,8965.0
2023-06-15 12:20:00,58.67,58.75,58.67,58.73,12422.0,56.5281,56.6052,56.5281,56.5859,12422.0
2023-06-15 12:25:00,58.73,58.76,58.71,58.72,9102.0,56.5859,56.6148,56.5666,56.5763,9102.0
2023-06-15 12:30:00,58.71,58.71,58.6,58.61,14094.0,56.5666,56.5666,56.4607,56.4703,14094.0
2023-06-15 12:35:00,58.6,58.7,58.59,58.7,15173.0,56.4607,56.557,56.451,56.557,15173.0
2023-06-15 12:40:00,58.7,58.78,58.67,58.72,24821.0,56.557,56.6341,56.5281,56.5763,24821.0
2023-06-15 12:45:00,58.7,58.74,58.66,58.67,14187.0,56.557,56.5955,56.5185,56.5281,14187.0
2023-06-15 12:50:00,58.68,58.68,58.59,58.62,15769.0,56.5377,56.5377,56.451,56.4799,15769.0
2023-06-15 12:55:00,58.63,58.67,58.55,58.6,15973.0,56.4896,56.5281,56.4125,56.4607,15973.0
2023-06-15 13:00:00,58.6,58.69,58.59,58.68,17940.0,56.4607,56.5474,56.451,56.5377,17940.0
2023-06-15 13:05:00,58.67,58.78,58.63,58.74,13745.0,56.5281,56.6341,56.4896,56.5955,13745.0
2023-06-15 13:10:00,58.75,58.84,58.73,58.8,31509.0,56.6052,56.6919,56.5859,56.6534,31509.0
2023-06-15 13:15:00,58.8,58.87,58.75,58.76,18172.0,56.6534,56.7208,56.6052,56.6148,18172.0
2023-06-15 13:20:00,58.76,58.85,58.75,58.82,55016.0,56.6148,56.7015,56.6052,56.6726,55016.0
2023-06-15 13:25:00,58.81,58.82,58.7,58.81,45625.0,56.663,56.6726,56.557,56.663,45625.0
2023-06-15 13:30:00,58.81,58.9,58.79,58.89,24092.0,56.663,56.7497,56.6437,56.7401,24092.0
2023-06-15 13:35:00,58.9,59.1,58.89,58.98,62224.0,56.7497,56.9424,56.7401,56.8268,62224.0
2023-06-15 13:40:00,58.98,59.13,58.97,59.08,69364.0,56.8268,56.9713,56.8171,56.9231,69364.0
2023-06-15 13:45:00,59.07,59.15,59.03,59.07,28440.0,56.9135,56.9906,56.875,56.9135,28440.0
2023-06-15 13:50:00,59.07,59.07,58.98,59.07,11470.0,56.9135,56.9135,56.8268,56.9135,11470.0
2023-06-15 13:55:00,59.05,59.11,59.05,59.08,24186.0,56.8942,56.952,56.8942,56.9231,24186.0
2023-06-15 14:00:00,59.09,59.15,59.05,59.07,26606.0,56.9328,56.9906,56.8942,56.9135,26606.0
2023-06-15 14:05:00,59.07,59.11,59.06,59.11,16890.0,56.9135,56.952,56.9039,56.952,16890.0
2023-06-15 14:10:00,59.1,59.11,59.08,59.08,14134.0,56.9424,56.952,56.9231,56.9231,14134.0
2023-06-15 14:15:00,59.09,59.11,59.03,59.04,11236.0,56.9328,56.952,56.875,56.8846,11236.0
2023-06-15 14:20:00,59.02,59.07,58.99,59.07,19263.0,56.8653,56.9135,56.8364,56.9135,19263.0
2023-06-15 14:25:00,59.07,59.12,59.05,59.07,17812.0,56.9135,56.9617,56.8942,56.9135,17812.0
2023-06-15 14:30:00,59.06,59.1,59.06,59.06,18752.0,56.9039,56.9424,56.9039,56.9039,18752.0
2023-06-15 14:35:00,59.07,59.14,59.06,59.13,19965.0,56.9135,56.9809,56.9039,56.9713,19965.0
2023-06-15 14:40:00,59.15,59.22,59.13,59.19,17497.0,56.9906,57.058,56.9713,57.0291,17497.0
2023-06-15 14:45:00,59.21,59.21,59.09,59.11,33719.0,57.0484,57.0484,56.9328,56.952,33719.0
2023-06-15 14:50:00,59.1,59.15,59.07,59.14,18977.0,56.9424,56.9906,56.9135,56.9809,18977.0
2023-06-15 14:55:00,59.15,59.2,59.1,59.18,17009.0,56.9906,57.0387,56.9424,57.0195,17009.0
2023-06-15 15:00:00,59.18,59.21,59.06,59.08,32186.0,57.0195,57.0484,56.9039,56.9231,32186.0
2023-06-15 15:05:00,59.08,59.08,58.97,59.05,26145.0,56.9231,56.9231,56.8171,56.8942,26145.0
2023-06-15 15:10:00,59.04,59.09,59.01,59.07,26174.0,56.8846,56.9328,56.8557,56.9135,26174.0
2023-06-15 15:15:00,59.07,59.11,59.04,59.08,26952.0,56.9135,56.952,56.8846,56.9231,26952.0
2023-06-15 15:20:00,59.08,59.11,59.04,59.06,24035.0,56.9231,56.952,56.8846,56.9039,24035.0
2023-06-15 15:25:00,59.06,59.08,59.02,59.07,21215.0,56.9039,56.9231,56.8653,56.9135,21215.0
2023-06-15 15:30:00,59.08,59.11,59.06,59.07,36665.0,56.9231,56.952,56.9039,56.9135,36665.0
2023-06-15 15:35:00,59.08,59.09,59.0,59.0,37277.0,56.9231,56.9328,56.846,56.846,37277.0
2023-06-15 15:40:00,59.01,59.01,58.9,58.9,52120.0,56.8557,56.8557,56.7497,56.7497,52120.0
2023-06-15 15:45:00,58.91,58.96,58.85,58.89,69736.0,56.7593,56.8075,56.7015,56.7401,69736.0
2023-06-15 15:50:00,58.9,58.92,58.75,58.76,112547.0,56.7497,56.769,56.6052,56.6148,112547.0
2023-06-15 15:55:00,58.75,58.8,58.64,58.66,326897.0,56.6052,56.6534,56.4992,56.5185,326897.0
2023-06-16 09:30:00,58.87,58.91,58.56,58.56,389594.0,56.7208,56.7593,56.4221,56.4221,389594.0
2023-06-16 09:35:00,58.54,58.58,58.25,58.43,66845.0,56.4028,56.4414,56.1234,56.2969,66845.0
2023-06-16 09:40:00,58.42,58.68,58.2,58.59,78546.0,56.2872,56.5377,56.0753,56.451,78546.0
2023-06-16 09:45:00,58.56,58.68,58.53,58.66,29020.0,56.4221,56.5377,56.3932,56.5185,29020.0
2023-06-16 09:50:00,58.69,58.93,58.67,58.84,63962.0,56.5474,56.7786,56.5281,56.6919,63962.0
2023-06-16 09:55:00,58.85,59.05,58.78,58.84,38050.0,56.7015,56.8942,56.6341,56.6919,38050.0
2023-06-16 10:00:00,58.86,59.11,58.84,59.01,37246.0,56.7112,56.952,56.6919,56.8557,37246.0
2023-06-16 10:05:00,59.02,59.22,58.99,59.07,56584.0,56.8653,57.058,56.8364,56.9135,56584.0
2023-06-16 10:10:00,59.08,59.13,58.76,58.81,55762.0,56.9231,56.9713,56.6148,56.663,55762.0
2023-06-16 10:15:00,58.83,58.83,58.7,58.78,24775.0,56.6823,56.6823,56.557,56.6341,24775.0
2023-06-16 10:20:00,58.79,58.85,58.72,58.82,34841.0,56.6437,56.7015,56.5763,56.6726,34841.0
2023-06-16 10:25:00,58.84,58.96,58.8,58.96,18166.0,56.6919,56.8075,56.6534,56.8075,18166.0
2023-06-16 10:30:00,58.94,59.12,58.91,59.1,15339.0,56.7882,56.9617,56.7593,56.9424,15339.0
2023-06-16 10:35:00,59.09,59.12,58.95,59.06,11371.0,56.9328,56.9617,56.7979,56.9039,11371.0
2023-06-16 10:40:00,59.07,59.07,58.9,58.91,18588.0,56.9135,56.9135,56.7497,56.7593,18588.0
2023-06-16 10:45:00,58.93,59.0,58.81,58.89,17811.0,56.7786,56.846,56.663,56.7401,17811.0
2023-06-16 10:50:00,58.89,58.9,58.78,58.89,9927.0,56.7401,56.7497,56.6341,56.7401,9927.0
2023-06-16 10:55:00,58.9,59.1,58.86,59.1,116946.0,56.7497,56.9424,56.7112,56.9424,116946.0
2023-06-16 11:00:00,59.1,59.1,58.95,59.0,50827.0,56.9424,56.9424,56.7979,56.846,50827.0
2023-06-16 11:05:00,59.0,59.05,58.94,59.03,30118.0,56.846,56.8942,56.7882,56.875,30118.0
2023-06-16 11:10:00,59.05,59.08,58.97,59.05,61373.0,56.8942,56.9231,56.8171,56.8942,61373.0
2023-06-16 11:15:00,59.03,59.11,58.95,59.01,14997.0,56.875,56.952,56.7979,56.8557,14997.0
2023-06-16 11:20:00,59.02,59.07,58.91,58.91,14361.0,56.8653,56.9135,56.7593,56.7593,14361.0
2023-06-16 11:25:00,58.91,58.94,58.8,58.86,20801.0,56.7593,56.7882,56.6534,56.7112,20801.0
2023-06-16 11:30:00,58.87,58.9,58.8,58.83,13556.0,56.7208,56.7497,56.6534,56.6823,13556.0
2023-06-16 11:35:00,58.8,58.83,58.79,58.83,57831.0,56.6534,56.6823,56.6437,56.6823,57831.0
2023-06-16 11:40:00,58.84,58.92,58.81,58.84,10541.0,56.6919,56.769,56.663,56.6919,10541.0
2023-06-16 11:45:00,58.84,58.85,58.7,58.76,278726.0,56.6919,56.7015,56.557,56.6148,278726.0
2023-06-16 11:50:00,58.77,58.78,58.6,58.73,13113.0,56.6244,56.6341,56.4607,56.5859,13113.0
2023-06-16 11:55:00,58.74,58.86,58.73,58.84,12909.0,56.5955,56.7112,56.5859,56.6919,12909.0
2023-06-16 12:00:00,58.81,58.98,58.81,58.93,14425.0,56.663,56.8268,56.663,56.7786,14425.0
2023-06-16 12:05:00,58.94,58.98,58.89,58.93,16386.0,56.7882,56.8268,56.7401,56.7786,16386.0
2023-06-16 12:10:00,58.94,58.95,58.87,58.88,7424.0,56.7882,56.7979,56.7208,56.7304,7424.0
2023-06-16 12:15:00,58.87,58.93,58.84,58.85,22894.0,56.7208,56.7786,56.6919,56.7015,22894.0
2023-06-16 12:20:00,58.85,58.89,58.83,58.86,14343.0,56.7015,56.7401,56.6823,56.7112,14343.0
2023-06-16 12:25:00,58.86,58.89,58.84,58.85,11538.0,56.7112,56.7401,56.6919,56.7015,11538.0
2023-06-16 12:30:00,58.85,58.91,58.82,58.83,16502.0,56.7015,56.7593,56.6726,56.6823,16502.0
2023-06-16 12:35:00,58.84,58.84,58.8,58.81,5289.0,56.6919,56.6919,56.6534,56.663,5289.0
2023-06-16 12:40:00,58.83,58.84,58.81,58.83,8925.0,56.6823,56.6919,56.663,56.6823,8925.0
2023-06-16 12:45:00,58.82,58.85,58.8,58.84,5550.0,56.6726,56.7015,56.6534,56.6919,5550.0
2023-06-16 12:50:00,58.85,58.93,58.84,58.92,4608.0,56.7015,56.7786,56.6919,56.769,4608.0
2023-06-16 12:55:00,58.91,58.92,58.85,58.86,6897.0,56.7593,56.769,56.7015,56.7112,6897.0
2023-06-16 13:00:00,58.87,58.87,58.81,58.85,10874.0,56.7208,56.7208,56.663,56.7015,10874.0
2023-06-16 13:05:00,58.84,58.84,58.75,58.76,6753.0,56.6919,56.6919,56.6052,56.6148,6753.0
2023-06-16 13:10:00,58.75,58.85,58.74,58.85,31310.0,56.6052,56.7015,56.5955,56.7015,31310.0
2023-06-16 13:15:00,58.84,58.91,58.84,58.9,9960.0,56.6919,56.7593,56.6919,56.7497,9960.0
2023-06-16 13:20:00,58.9,58.9,58.85,58.87,15900.0,56.7497,56.7497,56.7015,56.7208,15900.0
2023-06-16 13:25:00,58.87,58.89,58.8,58.8,9957.0,56.7208,56.7401,56.6534,56.6534,9957.0
2023-06-16 13:30:00,58.81,58.83,58.77,58.77,6225.0,56.663,56.6823,56.6244,56.6244,6225.0
2023-06-16 13:35:00,58.78,58.79,58.74,58.79,10928.0,56.6341,56.6437,56.5955,56.6437,10928.0
2023-06-16 13:40:00,58.79,58.79,58.76,58.78,7653.0,56.6437,56.6437,56.6148,56.6341,7653.0
2023-06-16 13:45:00,58.78,58.78,58.71,58.72,9959.0,56.6341,56.6341,56.5666,56.5763,9959.0
2023-06-16 13:50:00,58.72,58.73,58.67,58.7,7923.0,56.5763,56.5859,56.5281,56.557,7923.0
2023-06-16 13:55:00,58.7,58.73,58.66,58.68,12303.0,56.557,56.5859,56.5185,56.5377,12303.0
2023-06-16 14:00:00,58.69,58.77,58.66,58.73,22958.0,56.5474,56.6244,56.5185,56.5859,22958.0
2023-06-16 14:05:00,58.73,58.77,58.7,58.77,20936.0,56.5859,56.6244,56.557,56.6244,20936.0
2023-06-16 14:10:00,58.78,58.84,58.74,58.76,12989.0,56.6341,56.6919,56.5955,56.6148,12989.0
2023-06-16 14:15:00,58.74,58.8,58.73,58.76,23832.0,56.5955,56.6534,56.5859,56.6148,23832.0
2023-06-16 14:20:00,58.75,58.75,58.62,58.64,11946.0,56.6052,56.6052,56.4799,56.4992,11946.0
2023-06-16 14:25:00,58.63,58.64,58.6,58.63,12953.0,56.4896,56.4992,56.4607,56.4896,12953.0
2023-06-16 14:30:00,58.63,58.64,58.6,58.62,10537.0,56.4896,56.4992,56.4607,56.4799,10537.0
2023-06-16 14:35:00,58.62,58.64,58.6,58.62,19710.0,56.4799,56.4992,56.4607,56.4799,19710.0
2023-06-16 14:40:00,58.62,58.64,58.58,58.61,10295.0,56.4799,56.4992,56.4414,56.4703,10295.0
2023-06-16 14:45:00,58.62,58.65,58.62,58.62,7745.0,56.4799,56.5088,56.4799,56.4799,7745.0
2023-06-16 14:50:00,58.61,58.64,58.61,58.63,6947.0,56.4703,56.4992,56.4703,56.4896,6947.0
2023-06-16 14:55:00,58.64,58.64,58.6,58.63,10373.0,56.4992,56.4992,56.4607,56.4896,10373.0
2023-06-16 15:00:00,58.64,58.64,58.57,58.6,12293.0,56.4992,56.4992,56.4317,56.4607,12293.0
2023-06-16 15:05:00,58.6,58.6,58.53,58.53,9890.0,56.4607,56.4607,56.3932,56.3932,9890.0
2023-06-16 15:10:00,58.53,58.53,58.47,58.47,11999.0,56.3932,56.3932,56.3354,56.3354,11999.0
2023-06-16 15:15:00,58.48,58.54,58.47,58.53,9593.0,56.345,56.4028,56.3354,56.3932,9593.0
2023-06-16 15:20:00,58.53,58.64,58.53,58.55,20948.0,56.3932,56.4992,56.3932,56.4125,20948.0
2023-06-16 15:25:00,58.56,58.56,58.5,58.54,24548.0,56.4221,56.4221,56.3643,56.4028,24548.0
2023-06-16 15:30:00,58.54,58.58,58.49,58.53,21825.0,56.4028,56.4414,56.3547,56.3932,21825.0
2023-06-16 15:35:00,58.53,58.58,58.51,58.57,34691.0,56.3932,56.4414,56.3739,56.4317,34691.0
2023-06-16 15:40:00,58.57,58.69,58.54,58.62,77775.0,56.4317,56.5474,56.4028,56.4799,77775.0
2023-06-16 15:45:00,58.63,58.67,58.61,58.65,40377.0,56.4896,56.5281,56.4703,56.5088,40377.0
2023-06-16 15:50:00,58.65,58.73,58.63,58.64,84903.0,56.5088,56.5859,56.4896,56.4992,84903.0
2023-06-16 15:55:00,58.64,58.66,58.43,58.45,228133.0,56.4992,56.5185,56.2969,56.3161,228133.0
2023-06-20 09:30:00,58.41,59.6,58.41,59.16,177866.0,56.2776,57.4241,56.2776,57.0002,177866.0
2023-06-20 09:35:00,59.12,59.25,58.77,58.8,85965.0,56.9617,57.0869,56.6244,56.6534,85965.0
2023-06-20 09:40:00,58.85,59.09,58.79,59.09,118665.0,56.7015,56.9328,56.6437,56.9328,118665.0
2023-06-20 09:45:00,59.07,59.07,58.8,58.94,47806.0,56.9135,56.9135,56.6534,56.7882,47806.0
2023-06-20 09:50:00,58.96,59.12,58.91,58.93,51304.0,56.8075,56.9617,56.7593,56.7786,51304.0
2023-06-20 09:55:00,58.93,58.95,58.66,58.7,45758.0,56.7786,56.7979,56.5185,56.557,45758.0
2023-06-20 10:00:00,58.68,58.85,58.62,58.68,41768.0,56.5377,56.7015,56.4799,56.5377,41768.0
2023-06-20 10:05:00,58.68,58.71,58.51,58.59,33688.0,56.5377,56.5666,56.3739,56.451,33688.0
2023-06-20 10:10:00,58.61,58.67,58.44,58.47,24488.0,56.4703,56.5281,56.3065,56.3354,24488.0
2023-06-20 10:15:00,58.47,58.5,58.14,58.14,61529.0,56.3354,56.3643,56.0174,56.0174,61529.0
2023-06-20 10:20:00,58.14,58.18,57.98,58.01,53849.0,56.0174,56.056,55.8633,55.8922,53849.0
2023-06-20 10:25:00,57.99,58.15,57.97,58.02,29011.0,55.8729,56.0271,55.8537,55.9018,29011.0
2023-06-20 10:30:00,58.01,58.23,57.99,58.18,25194.0,55.8922,56.1042,55.8729,56.056,25194.0
2023-06-20 10:35:00,58.18,58.21,58.09,58.1,18020.0,56.056,56.0849,55.9693,55.9789,18020.0
2023-06-20 10:40:00,58.12,58.24,58.12,58.12,23061.0,55.9982,56.1138,55.9982,55.9982,23061.0
2023-06-20 10:45:00,58.1,58.2,58.02,58.07,29945.0,55.9789,56.0753,55.9018,55.95,29945.0
2023-06-20 10:50:00,58.07,58.08,57.95,57.98,38445.0,55.95,55.9596,55.8344,55.8633,38445.0
2023-06-20 10:55:00,57.97,58.06,57.94,58.04,14016.0,55.8537,55.9404,55.8247,55.9211,14016.0
2023-06-20 11:00:00,58.06,58.19,58.05,58.19,23416.0,55.9404,56.0656,55.9307,56.0656,23416.0
2023-06-20 11:05:00,58.19,58.25,58.18,58.18,34831.0,56.0656,56.1234,56.056,56.056,34831.0
2023-06-20 11:10:00,58.19,58.19,58.08,58.1,18194.0,56.0656,56.0656,55.9596,55.9789,18194.0
2023-06-20 11:15:00,58.1,58.14,58.05,58.12,36665.0,55.9789,56.0174,55.9307,55.9982,36665.0
2023-06-20 11:20:00,58.14,58.17,58.05,58.14,42805.0,56.0174,56.0464,55.9307,56.0174,42805.0
2023-06-20 11:25:00,58.14,58.23,58.09,58.22,14072.0,56.0174,56.1042,55.9693,56.0945,14072.0
2023-06-20 11:30:00,58.24,58.38,58.24,58.32,24986.0,56.1138,56.2487,56.1138,56.1909,24986.0
2023-06-20 11:35:00,58.34,58.54,58.33,58.5,23561.0,56.2101,56.4028,56.2005,56.3643,23561.0
2023-06-20 11:40:00,58.49,58.53,58.38,58.42,34873.0,56.3547,56.3932,56.2487,56.2872,34873.0
2023-06-20 11:45:00,58.41,58.7,58.41,58.67,13428.0,56.2776,56.557,56.2776,56.5281,13428.0
2023-06-20 11:50:00,58.69,58.82,58.65,58.8,25155.0,56.5474,56.6726,56.5088,56.6534,25155.0
2023-06-20 11:55:00,58.8,58.81,58.74,58.76,25227.0,56.6534,56.663,56.5955,56.6148,25227.0
2023-06-20 12:00:00,58.75,58.8,58.69,58.76,15484.0,56.6052,56.6534,56.5474,56.6148,15484.0
2023-06-20 12:05:00,58.74,58.83,58.74,58.83,36716.0,56.5955,56.6823,56.5955,56.6823,36716.0
2023-06-20 12:10:00,58.83,58.86,58.78,58.84,26672.0,56.6823,56.7112,56.6341,56.6919,26672.0
2023-06-20 12:15:00,58.84,58.94,58.77,58.8,62307.0,56.6919,56.7882,56.6244,56.6534,62307.0
2023-06-20 12:20:00,58.79,58.88,58.69,58.86,93896.0,56.6437,56.7304,56.5474,56.7112,93896.0
2023-06-20 12:25:00,58.87,58.91,58.8,58.84,55050.0,56.7208,56.7593,56.6534,56.6919,55050.0
2023-06-20 12:30:00,58.85,58.9,58.8,58.9,59281.0,56.7015,56.7497,56.6534,56.7497,59281.0
2023-06-20 12:35:00,58.88,58.97,58.88,58.9,39008.0,56.7304,56.8171,56.7304,56.7497,39008.0
2023-06-20 12:40:00,58.9,58.92,58.8,58.84,113349.0,56.7497,56.769,56.6534,56.6919,113349.0
2023-06-20 12:45:00,58.84,58.92,58.79,58.88,11409.0,56.6919,56.769,56.6437,56.7304,11409.0
2023-06-20 12:50:00,58.88,58.88,58.7,58.71,26456.0,56.7304,56.7304,56.557,56.5666,26456.0
2023-06-20 12:55:00,58.74,58.84,58.74,58.77,12822.0,56.5955,56.6919,56.5955,56.6244,12822.0
2023-06-20 13:00:00,58.78,58.8,58.71,58.73,12668.0,56.6341,56.6534,56.5666,56.5859,12668.0
2023-06-20 13:05:00,58.72,58.74,58.67,58.69,65990.0,56.5763,56.5955,56.5281,56.5474,65990.0
2023-06-20 13:10:00,58.7,58.78,58.67,58.67,20901.0,56.557,56.6341,56.5281,56.5281,20901.0
2023-06-20 13:15:00,58.67,58.72,58.66,58.67,10668.0,56.5281,56.5763,56.5185,56.5281,10668.0
2023-06-20 13:20:00,58.68,58.68,58.62,58.67,23859.0,56.5377,56.5377,56.4799,56.5281,23859.0
2023-06-20 13:25:00,58.69,58.69,58.6,58.62,24892.0,56.5474,56.5474,56.4607,56.4799,24892.0
2023-06-20 13:30:00,58.62,58.65,58.61,58.63,17596.0,56.4799,56.5088,56.4703,56.4896,17596.0
2023-06-20 13:35:00,58.64,58.7,58.6,58.69,20257.0,56.4992,56.557,56.4607,56.5474,20257.0
2023-06-20 13:40:00,58.69,58.79,58.69,58.79,10823.0,56.5474,56.6437,56.5474,56.6437,10823.0
2023-06-20 13:45:00,58.79,58.8,58.75,58.76,13169.0,56.6437,56.6534,56.6052,56.6148,13169.0
2023-06-20 13:50:00,58.76,58.8,58.73,58.74,8383.0,56.6148,56.6534,56.5859,56.5955,8383.0
2023-06-20 13:55:00,58.74,58.8,58.74,58.76,10029.0,56.5955,56.6534,56.5955,56.6148,10029.0
2023-06-20 14:00:00,58.76,58.81,58.75,58.79,12979.0,56.6148,56.663,56.6052,56.6437,12979.0
2023-06-20 14:05:00,58.8,58.8,58.75,58.79,10919.0,56.6534,56.6534,56.6052,56.6437,10919.0
2023-06-20 14:10:00,58.77,58.81,58.75,58.79,14929.0,56.6244,56.663,56.6052,56.6437,14929.0
2023-06-20 14:15:00,58.79,58.82,58.71,58.75,13065.0,56.6437,56.6726,56.5666,56.6052,13065.0
2023-06-20 14:20:00,58.76,58.79,58.71,58.73,11162.0,56.6148,56.6437,56.5666,56.5859,11162.0
2023-06-20 14:25:00,58.72,58.73,58.68,58.73,8729.0,56.5763,56.5859,56.5377,56.5859,8729.0
2023-06-20 14:30:00,58.73,58.75,58.68,58.7,12844.0,56.5859,56.6052,56.5377,56.557,12844.0
2023-06-20 14:35:00,58.7,58.7,58.53,58.53,17915.0,56.557,56.557,56.3932,56.3932,17915.0
2023-06-20 14:40:00,58.53,58.58,58.52,58.55,19330.0,56.3932,56.4414,56.3836,56.4125,19330.0
2023-06-20 14:45:00,58.54,58.63,58.53,58.6,27760.0,56.4028,56.4896,56.3932,56.4607,27760.0
2023-06-20 14:50:00,58.61,58.66,58.59,58.63,30912.0,56.4703,56.5185,56.451,56.4896,30912.0
2023-06-20 14:55:00,58.63,58.64,58.59,58.63,32244.0,56.4896,56.4992,56.451,56.4896,32244.0
2023-06-20 15:00:00,58.63,58.64,58.58,58.59,28806.0,56.4896,56.4992,56.4414,56.451,28806.0
2023-06-20 15:05:00,58.58,58.63,58.57,58.62,18542.0,56.4414,56.4896,56.4317,56.4799,18542.0
2023-06-20 15:10:00,58.62,58.64,58.57,58.6,20565.0,56.4799,56.4992,56.4317,56.4607,20565.0
2023-06-20 15:15:00,58.6,58.65,58.6,58.62,32553.0,56.4607,56.5088,56.4607,56.4799,32553.0
2023-06-20 15:20:00,58.62,58.68,58.62,58.68,64576.0,56.4799,56.5377,56.4799,56.5377,64576.0
2023-06-20 15:25:00,58.67,58.7,58.64,58.7,44452.0,56.5281,56.557,56.4992,56.557,44452.0
2023-06-20 15:30:00,58.69,58.7,58.58,58.59,44256.0,56.5474,56.557,56.4414,56.451,44256.0
2023-06-20 15:35:00,58.59,58.59,58.54,58.57,33477.0,56.451,56.451,56.4028,56.4317,33477.0
2023-06-20 15:40:00,58.57,58.58,58.54,58.57,43721.0,56.4317,56.4414,56.4028,56.4317,43721.0
2023-06-20 15:45:00,58.57,58.58,58.52,58.57,57710.0,56.4317,56.4414,56.3836,56.4317,57710.0
2023-06-20 15:50:00,58.57,58.8,58.57,58.75,135840.0,56.4317,56.6534,56.4317,56.6052,135840.0
2023-06-20 15:55:00,58.74,58.78,58.69,58.69,178977.0,56.5955,56.6341,56.5474,56.5474,178977.0
2023-06-21 09:30:00,58.73,58.73,58.39,58.62,59912.0,56.5859,56.5859,56.2583,56.4799,59912.0
2023-06-21 09:35:00,58.63,58.99,58.63,58.99,16857.0,56.4896,56.8364,56.4896,56.8364,16857.0
2023-06-21 09:40:00,58.99,59.01,58.71,58.79,38702.0,56.8364,56.8557,56.5666,56.6437,38702.0
2023-06-21 09:45:00,58.79,58.86,58.67,58.69,20396.0,56.6437,56.7112,56.5281,56.5474,20396.0
2023-06-21 09:50:00,58.7,58.78,58.61,58.66,17420.0,56.557,56.6341,56.4703,56.5185,17420.0
2023-06-21 09:55:00,58.7,58.73,58.5,58.54,12431.0,56.557,56.5859,56.3643,56.4028,12431.0
2023-06-21 10:00:00,58.54,58.56,58.34,58.4,15077.0,56.4028,56.4221,56.2101,56.268,15077.0
2023-06-21 10:05:00,58.43,58.51,58.34,58.51,11412.0,56.2969,56.3739,56.2101,56.3739,11412.0
2023-06-21 10:10:00,58.52,58.6,58.4,58.4,12768.0,56.3836,56.4607,56.268,56.268,12768.0
2023-06-21 10:15:00,58.4,58.48,58.33,58.36,16203.0,56.268,56.345,56.2005,56.2294,16203.0
2023-06-21 10:20:00,58.36,58.4,58.26,58.39,18233.0,56.2294,56.268,56.1331,56.2583,18233.0
2023-06-21 10:25:00,58.4,58.44,58.34,58.39,18532.0,56.268,56.3065,56.2101,56.2583,18532.0
2023-06-21 10:30:00,58.38,58.46,58.36,58.42,25555.0,56.2487,56.3258,56.2294,56.2872,25555.0
2023-06-21 10:35:00,58.41,58.44,58.33,58.44,12497.0,56.2776,56.3065,56.2005,56.3065,12497.0
2023-06-21 10:40:00,58.41,58.43,58.24,58.28,30643.0,56.2776,56.2969,56.1138,56.1523,30643.0
2023-06-21 10:45:00,58.27,58.31,58.12,58.13,17300.0,56.1427,56.1812,55.9982,56.0078,17300.0
2023-06-21 10:50:00,58.11,58.13,57.98,58.06,32718.0,55.9885,56.0078,55.8633,55.9404,32718.0
2023-06-21 10:55:00,58.04,58.09,57.98,58.07,23423.0,55.9211,55.9693,55.8633,55.95,23423.0
2023-06-21 11:00:00,58.08,58.14,58.01,58.02,14622.0,55.9596,56.0174,55.8922,55.9018,14622.0
2023-06-21 11:05:00,58.02,58.04,57.85,57.92,18272.0,55.9018,55.9211,55.738,55.8055,18272.0
2023-06-21 11:10:00,57.9,58.06,57.85,58.04,13127.0,55.7862,55.9404,55.738,55.9211,13127.0
2023-06-21 11:15:00,58.03,58.1,58.01,58.06,36374.0,55.9115,55.9789,55.8922,55.9404,36374.0
2023-06-21 11:20:00,58.06,58.21,58.06,58.11,49454.0,55.9404,56.0849,55.9404,55.9885,49454.0
2023-06-21 11:25:00,58.13,58.19,58.11,58.14,18777.0,56.0078,56.0656,55.9885,56.0174,18777.0
2023-06-21 11:30:00,58.16,58.2,58.09,58.2,33676.0,56.0367,56.0753,55.9693,56.0753,33676.0
2023-06-21 11:35:00,58.2,58.26,58.15,58.26,37102.0,56.0753,56.1331,56.0271,56.1331,37102.0
2023-06-21 11:40:00,58.22,58.26,58.21,58.21,11831.0,56.0945,56.1331,56.0849,56.0849,11831.0
2023-06-21 11:45:00,58.22,58.27,58.18,58.24,17260.0,56.0945,56.1427,56.056,56.1138,17260.0
2023-06-21 11:50:00,58.23,58.27,58.18,58.18,14468.0,56.1042,56.1427,56.056,56.056,14468.0
2023-06-21 11:55:00,58.18,58.2,58.11,58.12,8376.0,56.056,56.0753,55.9885,55.9982,8376.0
2023-06-21 12:00:00,58.11,58.24,58.11,58.22,41396.0,55.9885,56.1138,55.9885,56.0945,41396.0
2023-06-21 12:05:00,58.23,58.31,58.18,58.27,26587.0,56.1042,56.1812,56.056,56.1427,26587.0
2023-06-21 12:10:00,58.29,58.32,58.2,58.28,13813.0,56.162,56.1909,56.0753,56.1523,13813.0
2023-06-21 12:15:00,58.29,58.34,58.25,58.25,9904.0,56.162,56.2101,56.1234,56.1234,9904.0
2023-06-21 12:20:00,58.24,58.3,58.21,58.23,13684.0,56.1138,56.1716,56.0849,56.1042,13684.0
2023-06-21 12:25:00,58.26,58.29,58.2,58.27,5644.0,56.1331,56.162,56.0753,56.1427,5644.0
2023-06-21 12:30:00,58.27,58.31,58.22,58.26,19245.0,56.1427,56.1812,56.0945,56.1331,19245.0
2023-06-21 12:35:00,58.27,58.3,58.23,58.3,8846.0,56.1427,56.1716,56.1042,56.1716,8846.0
2023-06-21 12:40:00,58.32,58.32,58.26,58.26,11234.0,56.1909,56.1909,56.1331,56.1331,11234.0
2023-06-21 12:45:00,58.25,58.3,58.22,58.27,14636.0,56.1234,56.1716,56.0945,56.1427,14636.0
2023-06-21 12:50:00,58.28,58.31,58.25,58.28,11976.0,56.1523,56.1812,56.1234,56.1523,11976.0
2023-06-21 12:55:00,58.28,58.32,58.23,58.25,12185.0,56.1523,56.1909,56.1042,56.1234,12185.0
2023-06-21 13:00:00,58.25,58.26,58.17,58.24,21063.0,56.1234,56.1331,56.0464,56.1138,21063.0
2023-06-21 13:05:00,58.23,58.26,58.2,58.26,14019.0,56.1042,56.1331,56.0753,56.1331,14019.0
2023-06-21 13:10:00,58.26,58.29,58.09,58.11,73461.0,56.1331,56.162,55.9693,55.9885,73461.0
2023-06-21 13:15:00,58.11,58.11,58.02,58.08,10331.0,55.9885,55.9885,55.9018,55.9596,10331.0
2023-06-21 13:20:00,58.08,58.08,58.03,58.04,7271.0,55.9596,55.9596,55.9115,55.9211,7271.0
2023-06-21 13:25:00,58.02,58.12,58.01,58.05,8472.0,55.9018,55.9982,55.8922,55.9307,8472.0
2023-06-21 13:30:00,58.04,58.22,58.03,58.2,7074.0,55.9211,56.0945,55.9115,56.0753,7074.0
2023-06-21 13:35:00,58.21,58.27,58.13,58.26,16160.0,56.0849,56.1427,56.0078,56.1331,16160.0
2023-06-21 13:40:00,58.25,58.27,58.19,58.24,6594.0,56.1234,56.1427,56.0656,56.1138,6594.0
2023-06-21 13:45:00,58.25,58.29,58.24,58.29,5515.0,56.1234,56.162,56.1138,56.162,5515.0
2023-06-21 13:50:00,58.29,58.39,58.26,58.39,8832.0,56.162,56.2583,56.1331,56.2583,8832.0
2023-06-21 13:55:00,58.39,58.42,58.3,58.42,31704.0,56.2583,56.2872,56.1716,56.2872,31704.0
2023-06-21 14:00:00,58.45,58.45,58.36,58.4,9301.0,56.3161,56.3161,56.2294,56.268,9301.0
2023-06-21 14:05:00,58.39,58.45,58.38,58.44,8709.0,56.2583,56.3161,56.2487,56.3065,8709.0
2023-06-21 14:10:00,58.43,58.5,58.42,58.49,7486.0,56.2969,56.3643,56.2872,56.3547,7486.0
2023-06-21 14:15:00,58.49,58.53,58.49,58.51,15072.0,56.3547,56.3932,56.3547,56.3739,15072.0
2023-06-21 14:20:00,58.53,58.54,58.36,58.4,83296.0,56.3932,56.4028,56.2294,56.268,83296.0
2023-06-21 14:25:00,58.4,58.4,58.28,58.3,13737.0,56.268,56.268,56.1523,56.1716,13737.0
2023-06-21 14:30:00,58.3,58.5,58.3,58.46,46207.0,56.1716,56.3643,56.1716,56.3258,46207.0
2023-06-21 14:35:00,58.46,58.52,58.42,58.47,11347.0,56.3258,56.3836,56.2872,56.3354,11347.0
2023-06-21 14:40:00,58.49,58.51,58.43,58.48,18135.0,56.3547,56.3739,56.2969,56.345,18135.0
2023-06-21 14:45:00,58.47,58.51,58.44,58.49,12417.0,56.3354,56.3739,56.3065,56.3547,12417.0
2023-06-21 14:50:00,58.5,58.51,58.4,58.44,61438.0,56.3643,56.3739,56.268,56.3065,61438.0
2023-06-21 14:55:00,58.42,58.43,58.29,58.33,15897.0,56.2872,56.2969,56.162,56.2005,15897.0
2023-06-21 15:00:00,58.32,58.37,58.28,58.34,14301.0,56.1909,56.239,56.1523,56.2101,14301.0
2023-06-21 15:05:00,58.35,58.44,58.32,58.41,21214.0,56.2198,56.3065,56.1909,56.2776,21214.0
2023-06-21 15:10:00,58.42,58.44,58.35,58.41,16782.0,56.2872,56.3065,56.2198,56.2776,16782.0
2023-06-21 15:15:00,58.41,58.46,58.38,58.44,20851.0,56.2776,56.3258,56.2487,56.3065,20851.0
2023-06-21 15:20:00,58.44,58.47,58.36,58.37,19440.0,56.3065,56.3354,56.2294,56.239,19440.0
2023-06-21 15:25:00,58.36,58.41,58.33,58.38,14860.0,56.2294,56.2776,56.2005,56.2487,14860.0
2023-06-21 15:30:00,58.38,58.41,58.27,58.28,29400.0,56.2487,56.2776,56.1427,56.1523,29400.0
2023-06-21 15:35:00,58.28,58.29,58.22,58.28,28142.0,56.1523,56.162,56.0945,56.1523,28142.0
2023-06-21 15:40:00,58.28,58.41,58.27,58.33,34133.0,56.1523,56.2776,56.1427,56.2005,34133.0
2023-06-21 15:45:00,58.34,58.38,58.33,58.37,26416.0,56.2101,56.2487,56.2005,56.239,26416.0
2023-06-21 15:50:00,58.37,58.41,58.31,58.38,60897.0,56.239,56.2776,56.1812,56.2487,60897.0
2023-06-21 15:55:00,58.38,58.38,58.3,58.34,131888.0,56.2487,56.2487,56.1716,56.2101,131888.0
2023-06-22 09:30:00,58.22,58.54,58.06,58.34,38057.0,56.0945,56.4028,55.9404,56.2101,38057.0
2023-06-22 09:35:00,58.36,58.36,57.97,58.08,25196.0,56.2294,56.2294,55.8537,55.9596,25196.0
2023-06-22 09:40:00,58.08,58.41,58.08,58.26,12963.0,55.9596,56.2776,55.9596,56.1331,12963.0
2023-06-22 09:45:00,58.28,58.29,58.06,58.25,11406.0,56.1523,56.162,55.9404,56.1234,11406.0
2023-06-22 09:50:00,58.29,58.42,58.28,58.39,20036.0,56.162,56.2872,56.1523,56.2583,20036.0
2023-06-22 09:55:00,58.38,58.49,58.36,58.4,32585.0,56.2487,56.3547,56.2294,56.268,32585.0
2023-06-22 10:00:00,58.41,58.47,58.36,58.47,12583.0,56.2776,56.3354,56.2294,56.3354,12583.0
2023-06-22 10:05:00,58.48,58.5,58.38,58.42,26748.0,56.345,56.3643,56.2487,56.2872,26748.0
2023-06-22 10:10:00,58.42,58.56,58.42,58.52,17373.0,56.2872,56.4221,56.2872,56.3836,17373.0
2023-06-22 10:15:00,58.52,58.57,58.43,58.43,15375.0,56.3836,56.4317,56.2969,56.2969,15375.0
2023-06-22 10:20:00,58.44,58.45,58.34,58.42,17645.0,56.3065,56.3161,56.2101,56.2872,17645.0
2023-06-22 10:25:00,58.43,58.45,58.33,58.43,17356.0,56.2969,56.3161,56.2005,56.2969,17356.0
2023-06-22 10:30:00,58.43,58.46,58.4,58.4,20835.0,56.2969,56.3258,56.268,56.268,20835.0
2023-06-22 10:35:00,58.4,58.42,58.32,58.33,13001.0,56.268,56.2872,56.1909,56.2005,13001.0
2023-06-22 10:40:00,58.34,58.36,58.17,58.19,12762.0,56.2101,56.2294,56.0464,56.0656,12762.0
2023-06-22 10:45:00,58.18,58.28,58.13,58.26,11974.0,56.056,56.1523,56.0078,56.1331,11974.0
2023-06-22 10:50:00,58.31,58.33,58.26,58.28,13733.0,56.1812,56.2005,56.1331,56.1523,13733.0
2023-06-22 10:55:00,58.27,58.27,58.11,58.13,17306.0,56.1427,56.1427,55.9885,56.0078,17306.0
2023-06-22 11:00:00,58.14,58.19,58.09,58.12,8257.0,56.0174,56.0656,55.9693,55.9982,8257.0
2023-06-22 11:05:00,58.12,58.19,58.07,58.13,34958.0,55.9982,56.0656,55.95,56.0078,34958.0
2023-06-22 11:10:00,58.14,58.16,58.09,58.12,8953.0,56.0174,56.0367,55.9693,55.9982,8953.0
2023-06-22 11:15:00,58.13,58.19,58.13,58.16,5187.0,56.0078,56.0656,56.0078,56.0367,5187.0
2023-06-22 11:20:00,58.16,58.17,58.0,58.05,17146.0,56.0367,56.0464,55.8826,55.9307,17146.0
2023-06-22 11:25:00,58.06,58.09,58.01,58.05,9420.0,55.9404,55.9693,55.8922,55.9307,9420.0
2023-06-22 11:30:00,58.05,58.16,58.03,58.16,11183.0,55.9307,56.0367,55.9115,56.0367,11183.0
2023-06-22 11:35:00,58.16,58.27,58.13,58.23,7558.0,56.0367,56.1427,56.0078,56.1042,7558.0
2023-06-22 11:40:00,58.24,58.28,58.23,58.27,8579.0,56.1138,56.1523,56.1042,56.1427,8579.0
2023-06-22 11:45:00,58.25,58.26,58.2,58.23,7923.0,56.1234,56.1331,56.0753,56.1042,7923.0
2023-06-22 11:50:00,58.23,58.27,58.19,58.19,8471.0,56.1042,56.1427,56.0656,56.0656,8471.0
2023-06-22 11:55:00,58.18,58.19,58.15,58.19,6586.0,56.056,56.0656,56.0271,56.0656,6586.0
2023-06-22 12:00:00,58.19,58.21,58.04,58.07,14686.0,56.0656,56.0849,55.9211,55.95,14686.0
2023-06-22 12:05:00,58.05,58.05,57.96,58.0,21149.0,55.9307,55.9307,55.844,55.8826,21149.0
2023-06-22 12:10:00,57.98,58.11,57.97,58.1,10541.0,55.8633,55.9885,55.8537,55.9789,10541.0
2023-06-22 12:15:00,58.11,58.15,58.08,58.14,12250.0,55.9885,56.0271,55.9596,56.0174,12250.0
2023-06-22 12:20:00,58.12,58.17,58.12,58.16,7491.0,55.9982,56.0464,55.9982,56.0367,7491.0
2023-06-22 12:25:00,58.16,58.2,58.13,58.2,6193.0,56.0367,56.0753,56.0078,56.0753,6193.0
2023-06-22 12:30:00,58.21,58.28,58.2,58.21,9351.0,56.0849,56.1523,56.0753,56.0849,9351.0
2023-06-22 12:35:00,58.21,58.22,58.15,58.17,6066.0,56.0849,56.0945,56.0271,56.0464,6066.0
2023-06-22 12:40:00,58.17,58.28,58.17,58.25,6302.0,56.0464,56.1523,56.0464,56.1234,6302.0
2023-06-22 12:45:00,58.24,58.3,58.22,58.24,12292.0,56.1138,56.1716,56.0945,56.1138,12292.0
2023-06-22 12:50:00,58.25,58.3,58.22,58.23,13552.0,56.1234,56.1716,56.0945,56.1042,13552.0
2023-06-22 12:55:00,58.25,58.28,58.23,58.28,5138.0,56.1234,56.1523,56.1042,56.1523,5138.0
2023-06-22 13:00:00,58.27,58.28,58.13,58.14,8960.0,56.1427,56.1523,56.0078,56.0174,8960.0
2023-06-22 13:05:00,58.15,58.21,58.15,58.18,5395.0,56.0271,56.0849,56.0271,56.056,5395.0
2023-06-22 13:10:00,58.18,58.23,58.17,58.22,7518.0,56.056,56.1042,56.0464,56.0945,7518.0
2023-06-22 13:15:00,58.21,58.25,58.2,58.25,2935.0,56.0849,56.1234,56.0753,56.1234,2935.0
2023-06-22 13:20:00,58.25,58.25,58.2,58.23,5534.0,56.1234,56.1234,56.0753,56.1042,5534.0
2023-06-22 13:25:00,58.24,58.24,58.19,58.2,13765.0,56.1138,56.1138,56.0656,56.0753,13765.0
2023-06-22 13:30:00,58.19,58.23,58.17,58.21,15625.0,56.0656,56.1042,56.0464,56.0849,15625.0
2023-06-22 13:35:00,58.21,58.21,58.15,58.17,18018.0,56.0849,56.0849,56.0271,56.0464,18018.0
2023-06-22 13:40:00,58.17,58.19,58.15,58.17,12874.0,56.0464,56.0656,56.0271,56.0464,12874.0
2023-06-22 13:45:00,58.17,58.21,58.15,58.15,35949.0,56.0464,56.0849,56.0271,56.0271,35949.0
2023-06-22 13:50:00,58.16,58.18,58.13,58.15,8154.0,56.0367,56.056,56.0078,56.0271,8154.0
2023-06-22 13:55:00,58.16,58.17,58.12,58.13,8207.0,56.0367,56.0464,55.9982,56.0078,8207.0
2023-06-22 14:00:00,58.13,58.14,58.1,58.13,12718.0,56.0078,56.0174,55.9789,56.0078,12718.0
2023-06-22 14:05:00,58.13,58.13,58.08,58.08,14426.0,56.0078,56.0078,55.9596,55.9596,14426.0
2023-06-22 14:10:00,58.08,58.13,58.07,58.1,12382.0,55.9596,56.0078,55.95,55.9789,12382.0
2023-06-22 14:15:00,58.1,58.11,58.07,58.08,10877.0,55.9789,55.9885,55.95,55.9596,10877.0
2023-06-22 14:20:00,58.08,58.08,58.02,58.03,11246.0,55.9596,55.9596,55.9018,55.9115,11246.0
2023-06-22 14:25:00,58.03,58.13,58.03,58.13,32157.0,55.9115,56.0078,55.9115,56.0078,32157.0
2023-06-22 14:30:00,58.12,58.16,58.1,58.1,14033.0,55.9982,56.0367,55.9789,55.9789,14033.0
2023-06-22 14:35:00,58.11,58.11,58.07,58.08,14613.0,55.9885,55.9885,55.95,55.9596,14613.0
2023-06-22 14:40:00,58.08,58.14,58.05,58.11,15801.0,55.9596,56.0174,55.9307,55.9885,15801.0
2023-06-22 14:45:00,58.11,58.11,58.08,58.09,10376.0,55.9885,55.9885,55.9596,55.9693,10376.0
2023-06-22 14:50:00,58.09,58.11,58.09,58.11,6447.0,55.9693,55.9885,55.9693,55.9885,6447.0
2023-06-22 14:55:00,58.11,58.16,58.1,58.13,16076.0,55.9885,56.0367,55.9789,56.0078,16076.0
2023-06-22 15:00:00,58.13,58.15,58.07,58.08,18277.0,56.0078,56.0271,55.95,55.9596,18277.0
2023-06-22 15:05:00,58.07,58.09,58.06,58.09,13046.0,55.95,55.9693,55.9404,55.9693,13046.0
2023-06-22 15:10:00,58.08,58.08,57.97,58.0,43936.0,55.9596,55.9596,55.8537,55.8826,43936.0
2023-06-22 15:15:00,58.0,58.0,57.94,58.0,13849.0,55.8826,55.8826,55.8247,55.8826,13849.0
2023-06-22 15:20:00,58.0,58.01,57.95,57.96,16094.0,55.8826,55.8922,55.8344,55.844,16094.0
2023-06-22 15:25:00,57.95,58.0,57.88,57.9,27242.0,55.8344,55.8826,55.7669,55.7862,27242.0
2023-06-22 15:30:00,57.91,57.93,57.81,57.84,30651.0,55.7958,55.8151,55.6995,55.7284,30651.0
2023-06-22 15:35:00,57.85,57.99,57.85,57.99,28810.0,55.738,55.8729,55.738,55.8729,28810.0
2023-06-22 15:40:00,57.99,58.04,57.98,58.04,74421.0,55.8729,55.9211,55.8633,55.9211,74421.0
2023-06-22 15:45:00,58.04,58.06,58.01,58.02,65341.0,55.9211,55.9404,55.8922,55.9018,65341.0
2023-06-22 15:50:00,58.02,58.18,58.01,58.18,45151.0,55.9018,56.056,55.8922,56.056,45151.0
2023-06-22 15:55:00,58.18,58.21,58.09,58.14,184719.0,56.056,56.0849,55.9693,56.0174,184719.0
2023-06-23 09:30:00,57.26,57.26,56.3,56.6,91305.0,55.1696,55.1696,54.2446,54.5337,91305.0
2023-06-23 09:35:00,56.56,56.73,56.25,56.47,56765.0,54.4951,54.6589,54.1964,54.4084,56765.0
2023-06-23 09:40:00,56.46,56.48,56.26,56.28,24981.0,54.3988,54.418,54.2061,54.2254,24981.0
2023-06-23 09:45:00,56.31,56.53,56.26,56.46,25108.0,54.2543,54.4662,54.2061,54.3988,25108.0
2023-06-23 09:50:00,56.46,56.8,56.45,56.69,30723.0,54.3988,54.7264,54.3891,54.6204,30723.0
2023-06-23 09:55:00,56.72,56.9,56.63,56.88,22348.0,54.6493,54.8227,54.5626,54.8034,22348.0
2023-06-23 10:00:00,56.9,56.98,56.8,56.95,33197.0,54.8227,54.8998,54.7264,54.8709,33197.0
2023-06-23 10:05:00,56.95,57.13,56.94,57.02,26504.0,54.8709,55.0443,54.8613,54.9383,26504.0
2023-06-23 10:10:00,57.0,57.08,56.93,57.04,22888.0,54.9191,54.9961,54.8516,54.9576,22888.0
2023-06-23 10:15:00,57.05,57.15,57.04,57.11,19662.0,54.9672,55.0636,54.9576,55.025,19662.0
2023-06-23 10:20:00,57.13,57.15,56.96,57.11,21715.0,55.0443,55.0636,54.8805,55.025,21715.0
2023-06-23 10:25:00,57.12,57.18,56.95,57.0,20215.0,55.0347,55.0925,54.8709,54.9191,20215.0
2023-06-23 10:30:00,57.02,57.19,56.99,57.15,17535.0,54.9383,55.1021,54.9094,55.0636,17535.0
2023-06-23 10:35:00,57.14,57.17,57.0,57.14,24630.0,55.054,55.0829,54.9191,55.054,24630.0
2023-06-23 10:40:00,57.16,57.17,57.02,57.05,23109.0,55.0732,55.0829,54.9383,54.9672,23109.0
2023-06-23 10:45:00,57.05,57.05,56.86,56.88,15526.0,54.9672,54.9672,54.7842,54.8034,15526.0
2023-06-23 10:50:00,56.89,56.98,56.87,56.89,22211.0,54.8131,54.8998,54.7938,54.8131,22211.0
2023-06-23 10:55:00,56.88,56.92,56.82,56.92,25765.0,54.8034,54.842,54.7456,54.842,25765.0
2023-06-23 11:00:00,56.92,56.96,56.88,56.94,18287.0,54.842,54.8805,54.8034,54.8613,18287.0
2023-06-23 11:05:00,56.92,56.99,56.58,56.58,35707.0,54.842,54.9094,54.5144,54.5144,35707.0
2023-06-23 11:10:00,56.58,56.67,56.55,56.55,31736.0,54.5144,54.6011,54.4855,54.4855,31736.0
2023-06-23 11:15:00,56.55,56.6,56.47,56.53,25787.0,54.4855,54.5337,54.4084,54.4662,25787.0
2023-06-23 11:20:00,56.54,56.56,56.49,56.51,34070.0,54.4759,54.4951,54.4277,54.447,34070.0
2023-06-23 11:25:00,56.51,56.51,56.42,56.48,28686.0,54.447,54.447,54.3602,54.418,28686.0
2023-06-23 11:30:00,56.48,56.8,56.44,56.74,32872.0,54.418,54.7264,54.3795,54.6686,32872.0
2023-06-23 11:35:00,56.74,57.01,56.7,56.95,30599.0,54.6686,54.9287,54.63,54.8709,30599.0
2023-06-23 11:40:00,56.94,57.0,56.92,57.0,11954.0,54.8613,54.9191,54.842,54.9191,11954.0
2023-06-23 11:45:00,57.0,57.04,56.99,57.01,10003.0,54.9191,54.9576,54.9094,54.9287,10003.0
2023-06-23 11:50:00,57.01,57.14,57.0,57.14,46856.0,54.9287,55.054,54.9191,55.054,46856.0
2023-06-23 11:55:00,57.13,57.16,57.01,57.04,13339.0,55.0443,55.0732,54.9287,54.9576,13339.0
2023-06-23 12:00:00,57.02,57.07,56.88,56.9,13838.0,54.9383,54.9865,54.8034,54.8227,13838.0
2023-06-23 12:05:00,56.89,56.96,56.86,56.96,13529.0,54.8131,54.8805,54.7842,54.8805,13529.0
2023-06-23 12:10:00,56.96,57.07,56.96,57.04,12701.0,54.8805,54.9865,54.8805,54.9576,12701.0
2023-06-23 12:15:00,57.04,57.16,57.04,57.14,13515.0,54.9576,55.0732,54.9576,55.054,13515.0
2023-06-23 12:20:00,57.16,57.21,57.12,57.19,10552.0,55.0732,55.1214,55.0347,55.1021,10552.0
2023-06-23 12:25:00,57.2,57.22,57.12,57.22,11879.0,55.1118,55.131,55.0347,55.131,11879.0
2023-06-23 12:30:00,57.22,57.31,57.17,57.26,12882.0,55.131,55.2177,55.0829,55.1696,12882.0
2023-06-23 12:35:00,57.26,57.26,57.19,57.25,9789.0,55.1696,55.1696,55.1021,55.1599,9789.0
2023-06-23 12:40:00,57.23,57.24,57.19,57.21,9512.0,55.1407,55.1503,55.1021,55.1214,9512.0
2023-06-23 12:45:00,57.22,57.23,57.16,57.19,8548.0,55.131,55.1407,55.0732,55.1021,8548.0
2023-06-23 12:50:00,57.19,57.25,57.16,57.17,14457.0,55.1021,55.1599,55.0732,55.0829,14457.0
2023-06-23 12:55:00,57.17,57.2,57.15,57.2,5968.0,55.0829,55.1118,55.0636,55.1118,5968.0
2023-06-23 13:00:00,57.22,57.24,57.2,57.22,7943.0,55.131,55.1503,55.1118,55.131,7943.0
2023-06-23 13:05:00,57.22,57.28,57.16,57.27,11352.0,55.131,55.1888,55.0732,55.1792,11352.0
2023-06-23 13:10:00,57.26,57.36,57.26,57.36,24028.0,55.1696,55.2659,55.1696,55.2659,24028.0
2023-06-23 13:15:00,57.36,57.39,57.35,57.37,11797.0,55.2659,55.2948,55.2563,55.2756,11797.0
2023-06-23 13:20:00,57.37,57.37,57.3,57.33,11832.0,55.2756,55.2756,55.2081,55.237,11832.0
2023-06-23 13:25:00,57.32,57.34,57.22,57.3,11533.0,55.2274,55.2467,55.131,55.2081,11533.0
2023-06-23 13:30:00,57.31,57.33,57.26,57.28,16674.0,55.2177,55.237,55.1696,55.1888,16674.0
2023-06-23 13:35:00,57.28,57.36,57.28,57.34,15289.0,55.1888,55.2659,55.1888,55.2467,15289.0
2023-06-23 13:40:00,57.35,57.4,57.3,57.34,10860.0,55.2563,55.3045,55.2081,55.2467,10860.0
2023-06-23 13:45:00,57.34,57.37,57.32,57.34,10714.0,55.2467,55.2756,55.2274,55.2467,10714.0
2023-06-23 13:50:00,57.33,57.33,57.13,57.23,21801.0,55.237,55.237,55.0443,55.1407,21801.0
2023-06-23 13:55:00,57.23,57.3,57.23,57.3,6340.0,55.1407,55.2081,55.1407,55.2081,6340.0
2023-06-23 14:00:00,57.31,57.32,57.16,57.17,7554.0,55.2177,55.2274,55.0732,55.0829,7554.0
2023-06-23 14:05:00,57.16,57.21,57.14,57.2,8774.0,55.0732,55.1214,55.054,55.1118,8774.0
2023-06-23 14:10:00,57.19,57.21,57.08,57.1,17668.0,55.1021,55.1214,54.9961,55.0154,17668.0
2023-06-23 14:15:00,57.1,57.16,57.07,57.08,6338.0,55.0154,55.0732,54.9865,54.9961,6338.0
2023-06-23 14:20:00,57.08,57.17,57.08,57.14,9551.0,54.9961,55.0829,54.9961,55.054,9551.0
2023-06-23 14:25:00,57.14,57.16,57.12,57.16,8187.0,55.054,55.0732,55.0347,55.0732,8187.0
2023-06-23 14:30:00,57.16,57.23,57.15,57.2,17752.0,55.0732,55.1407,55.0636,55.1118,17752.0
2023-06-23 14:35:00,57.2,57.23,57.17,57.22,16342.0,55.1118,55.1407,55.0829,55.131,16342.0
2023-06-23 14:40:00,57.21,57.22,57.12,57.13,20695.0,55.1214,55.131,55.0347,55.0443,20695.0
2023-06-23 14:45:00,57.13,57.21,57.07,57.16,32758.0,55.0443,55.1214,54.9865,55.0732,32758.0
2023-06-23 14:50:00,57.16,57.17,57.08,57.12,13827.0,55.0732,55.0829,54.9961,55.0347,13827.0
2023-06-23 14:55:00,57.12,57.15,57.11,57.12,10857.0,55.0347,55.0636,55.025,55.0347,10857.0
2023-06-23 15:00:00,57.11,57.13,57.06,57.09,15098.0,55.025,55.0443,54.9769,55.0058,15098.0
2023-06-23 15:05:00,57.08,57.08,56.94,57.06,33611.0,54.9961,54.9961,54.8613,54.9769,33611.0
2023-06-23 15:10:00,57.07,57.08,57.03,57.06,16155.0,54.9865,54.9961,54.948,54.9769,16155.0
2023-06-23 15:15:00,57.06,57.22,57.06,57.2,23541.0,54.9769,55.131,54.9769,55.1118,23541.0
2023-06-23 15:20:00,57.19,57.2,57.12,57.16,20402.0,55.1021,55.1118,55.0347,55.0732,20402.0
2023-06-23 15:25:00,57.16,57.2,57.13,57.19,15497.0,55.0732,55.1118,55.0443,55.1021,15497.0
2023-06-23 15:30:00,57.2,57.32,57.17,57.22,72821.0,55.1118,55.2274,55.0829,55.131,72821.0
2023-06-23 15:35:00,57.22,57.28,57.19,57.28,48757.0,55.131,55.1888,55.1021,55.1888,48757.0
2023-06-23 15:40:00,57.28,57.43,57.24,57.39,53106.0,55.1888,55.3334,55.1503,55.2948,53106.0
2023-06-23 15:45:00,57.39,57.44,57.34,57.44,86739.0,55.2948,55.343,55.2467,55.343,86739.0
2023-06-23 15:50:00,57.46,57.5,57.34,57.39,129068.0,55.3623,55.4008,55.2467,55.2948,129068.0
2023-06-23 15:55:00,57.39,57.4,57.22,57.28,348111.0,55.2948,55.3045,55.131,55.1888,348111.0
2023-06-26 09:30:00,57.28,57.92,57.18,57.88,112383.0,55.1888,55.8055,55.0925,55.7669,112383.0
2023-06-26 09:35:00,57.89,58.09,57.8,57.95,56194.0,55.7766,55.9693,55.6899,55.8344,56194.0
2023-06-26 09:40:00,58.02,58.3,58.0,58.21,59406.0,55.9018,56.1716,55.8826,56.0849,59406.0
2023-06-26 09:45:00,58.18,58.43,58.18,58.36,32439.0,56.056,56.2969,56.056,56.2294,32439.0
2023-06-26 09:50:00,58.37,58.7,58.35,58.53,59733.0,56.239,56.557,56.2198,56.3932,59733.0
2023-06-26 09:55:00,58.52,58.59,58.45,58.5,42009.0,56.3836,56.451,56.3161,56.3643,42009.0
2023-06-26 10:00:00,58.5,58.65,58.46,58.51,23978.0,56.3643,56.5088,56.3258,56.3739,23978.0
2023-06-26 10:05:00,58.49,58.65,58.48,58.6,40691.0,56.3547,56.5088,56.345,56.4607,40691.0
2023-06-26 10:10:00,58.58,58.58,58.43,58.48,30471.0,56.4414,56.4414,56.2969,56.345,30471.0
2023-06-26 10:15:00,58.5,58.5,58.34,58.35,15841.0,56.3643,56.3643,56.2101,56.2198,15841.0
2023-06-26 10:20:00,58.33,58.35,58.25,58.25,21718.0,56.2005,56.2198,56.1234,56.1234,21718.0
2023-06-26 10:25:00,58.26,58.26,58.11,58.21,27622.0,56.1331,56.1331,55.9885,56.0849,27622.0
2023-06-26 10:30:00,58.21,58.22,58.04,58.13,24422.0,56.0849,56.0945,55.9211,56.0078,24422.0
2023-06-26 10:35:00,58.12,58.14,58.04,58.04,10086.0,55.9982,56.0174,55.9211,55.9211,10086.0
2023-06-26 10:40:00,58.03,58.22,57.97,58.15,17195.0,55.9115,56.0945,55.8537,56.0271,17195.0
2023-06-26 10:45:00,58.15,58.2,58.13,58.15,9804.0,56.0271,56.0753,56.0078,56.0271,9804.0
2023-06-26 10:50:00,58.14,58.18,58.06,58.1,14413.0,56.0174,56.056,55.9404,55.9789,14413.0
2023-06-26 10:55:00,58.1,58.16,58.08,58.11,9216.0,55.9789,56.0367,55.9596,55.9885,9216.0
2023-06-26 11:00:00,58.12,58.12,58.04,58.06,13636.0,55.9982,55.9982,55.9211,55.9404,13636.0
2023-06-26 11:05:00,58.06,58.06,57.95,57.95,60414.0,55.9404,55.9404,55.8344,55.8344,60414.0
2023-06-26 11:10:00,57.96,57.98,57.91,57.95,12244.0,55.844,55.8633,55.7958,55.8344,12244.0
2023-06-26 11:15:00,57.94,57.97,57.93,57.95,12228.0,55.8247,55.8537,55.8151,55.8344,12228.0
2023-06-26 11:20:00,57.95,57.95,57.8,57.88,15250.0,55.8344,55.8344,55.6899,55.7669,15250.0
2023-06-26 11:25:00,57.88,57.91,57.87,57.91,11689.0,55.7669,55.7958,55.7573,55.7958,11689.0
2023-06-26 11:30:00,57.91,58.1,57.91,58.04,24091.0,55.7958,55.9789,55.7958,55.9211,24091.0
2023-06-26 11:35:00,58.04,58.07,57.99,58.07,29151.0,55.9211,55.95,55.8729,55.95,29151.0
2023-06-26 11:40:00,58.07,58.08,57.96,57.98,19922.0,55.95,55.9596,55.844,55.8633,19922.0
2023-06-26 11:45:00,57.99,58.06,57.98,58.05,50556.0,55.8729,55.9404,55.8633,55.9307,50556.0
2023-06-26 11:50:00,58.05,58.09,57.99,58.05,50224.0,55.9307,55.9693,55.8729,55.9307,50224.0
2023-06-26 11:55:00,58.05,58.12,58.04,58.12,24437.0,55.9307,55.9982,55.9211,55.9982,24437.0
2023-06-26 12:00:00,58.12,58.25,58.11,58.21,24769.0,55.9982,56.1234,55.9885,56.0849,24769.0
2023-06-26 12:05:00,58.2,58.2,58.11,58.14,40616.0,56.0753,56.0753,55.9885,56.0174,40616.0
2023-06-26 12:10:00,58.12,58.2,58.09,58.2,24751.0,55.9982,56.0753,55.9693,56.0753,24751.0
2023-06-26 12:15:00,58.21,58.28,58.21,58.26,32541.0,56.0849,56.1523,56.0849,56.1331,32541.0
2023-06-26 12:20:00,58.27,58.28,58.17,58.27,31947.0,56.1427,56.1523,56.0464,56.1427,31947.0
2023-06-26 12:25:00,58.26,58.32,58.19,58.3,67955.0,56.1331,56.1909,56.0656,56.1716,67955.0
2023-06-26 12:30:00,58.28,58.31,58.25,58.3,27645.0,56.1523,56.1812,56.1234,56.1716,27645.0
2023-06-26 12:35:00,58.27,58.33,58.25,58.28,21269.0,56.1427,56.2005,56.1234,56.1523,21269.0
2023-06-26 12:40:00,58.27,58.41,58.27,58.32,36843.0,56.1427,56.2776,56.1427,56.1909,36843.0
2023-06-26 12:45:00,58.33,58.39,58.31,58.36,28366.0,56.2005,56.2583,56.1812,56.2294,28366.0
2023-06-26 12:50:00,58.38,58.54,58.37,58.53,25591.0,56.2487,56.4028,56.239,56.3932,25591.0
2023-06-26 12:55:00,58.53,58.56,58.48,58.48,16426.0,56.3932,56.4221,56.345,56.345,16426.0
2023-06-26 13:00:00,58.48,58.49,58.4,58.43,15338.0,56.345,56.3547,56.268,56.2969,15338.0
2023-06-26 13:05:00,58.42,58.5,58.42,58.49,36312.0,56.2872,56.3643,56.2872,56.3547,36312.0
2023-06-26 13:10:00,58.47,58.48,58.33,58.35,23665.0,56.3354,56.345,56.2005,56.2198,23665.0
2023-06-26 13:15:00,58.36,58.37,58.29,58.3,21864.0,56.2294,56.239,56.162,56.1716,21864.0
2023-06-26 13:20:00,58.29,58.31,58.22,58.29,23130.0,56.162,56.1812,56.0945,56.162,23130.0
2023-06-26 13:25:00,58.28,58.43,58.26,58.41,16941.0,56.1523,56.2969,56.1331,56.2776,16941.0
2023-06-26 13:30:00,58.42,58.48,58.42,58.48,24865.0,56.2872,56.345,56.2872,56.345,24865.0
2023-06-26 13:35:00,58.48,58.52,58.43,58.44,45484.0,56.345,56.3836,56.2969,56.3065,45484.0
2023-06-26 13:40:00,58.44,58.44,58.36,58.41,20764.0,56.3065,56.3065,56.2294,56.2776,20764.0
2023-06-26 13:45:00,58.41,58.52,58.39,58.48,53732.0,56.2776,56.3836,56.2583,56.345,53732.0
2023-06-26 13:50:00,58.48,58.48,58.39,58.4,22950.0,56.345,56.345,56.2583,56.268,22950.0
2023-06-26 13:55:00,58.42,58.44,58.38,58.39,11747.0,56.2872,56.3065,56.2487,56.2583,11747.0
2023-06-26 14:00:00,58.39,58.48,58.36,58.43,17862.0,56.2583,56.345,56.2294,56.2969,17862.0
2023-06-26 14:05:00,58.42,58.42,58.39,58.39,12059.0,56.2872,56.2872,56.2583,56.2583,12059.0
2023-06-26 14:10:00,58.38,58.42,58.34,58.4,12771.0,56.2487,56.2872,56.2101,56.268,12771.0
2023-06-26 14:15:00,58.4,58.41,58.34,58.35,7834.0,56.268,56.2776,56.2101,56.2198,7834.0
2023-06-26 14:20:00,58.34,58.35,58.28,58.29,16149.0,56.2101,56.2198,56.1523,56.162,16149.0
2023-06-26 14:25:00,58.29,58.34,58.28,58.34,9899.0,56.162,56.2101,56.1523,56.2101,9899.0
2023-06-26 14:30:00,58.34,58.44,58.33,58.4,25141.0,56.2101,56.3065,56.2005,56.268,25141.0
2023-06-26 14:35:00,58.4,58.47,58.39,58.46,9726.0,56.268,56.3354,56.2583,56.3258,9726.0
2023-06-26 14:40:00,58.48,58.49,58.45,58.47,10552.0,56.345,56.3547,56.3161,56.3354,10552.0
2023-06-26 14:45:00,58.47,58.49,58.45,58.47,11945.0,56.3354,56.3547,56.3161,56.3354,11945.0
2023-06-26 14:50:00,58.47,58.47,58.43,58.45,14201.0,56.3354,56.3354,56.2969,56.3161,14201.0
2023-06-26 14:55:00,58.47,58.5,58.44,58.48,12836.0,56.3354,56.3643,56.3065,56.345,12836.0
2023-06-26 15:00:00,58.48,58.52,58.47,58.49,16631.0,56.345,56.3836,56.3354,56.3547,16631.0
2023-06-26 15:05:00,58.49,58.52,58.43,58.48,25793.0,56.3547,56.3836,56.2969,56.345,25793.0
2023-06-26 15:10:00,58.48,58.49,58.45,58.48,17819.0,56.345,56.3547,56.3161,56.345,17819.0
2023-06-26 15:15:00,58.48,58.48,58.44,58.47,16852.0,56.345,56.345,56.3065,56.3354,16852.0
2023-06-26 15:20:00,58.46,58.46,58.35,58.39,23018.0,56.3258,56.3258,56.2198,56.2583,23018.0
2023-06-26 15:25:00,58.4,58.41,58.39,58.4,20998.0,56.268,56.2776,56.2583,56.268,20998.0
2023-06-26 15:30:00,58.4,58.44,58.38,58.4,51109.0,56.268,56.3065,56.2487,56.268,51109.0
2023-06-26 15:35:00,58.39,58.41,58.35,58.41,29998.0,56.2583,56.2776,56.2198,56.2776,29998.0
2023-06-26 15:40:00,58.41,58.41,58.32,58.32,32975.0,56.2776,56.2776,56.1909,56.1909,32975.0
2023-06-26 15:45:00,58.32,58.32,58.24,58.28,125382.0,56.1909,56.1909,56.1138,56.1523,125382.0
2023-06-26 15:50:00,58.28,58.29,58.16,58.17,61158.0,56.1523,56.162,56.0367,56.0464,61158.0
2023-06-26 15:55:00,58.16,58.16,58.0,58.0,217588.0,56.0367,56.0367,55.8826,55.8826,217588.0
2023-06-27 09:30:00,58.37,58.38,58.1,58.27,41288.0,56.239,56.2487,55.9789,56.1427,41288.0
2023-06-27 09:35:00,58.28,58.42,58.27,58.32,17685.0,56.1523,56.2872,56.1427,56.1909,17685.0
2023-06-27 09:40:00,58.31,58.35,58.22,58.34,28635.0,56.1812,56.2198,56.0945,56.2101,28635.0
2023-06-27 09:45:00,58.35,58.35,57.9,58.0,45381.0,56.2198,56.2198,55.7862,55.8826,45381.0
2023-06-27 09:50:00,57.98,58.2,57.97,58.02,36199.0,55.8633,56.0753,55.8537,55.9018,36199.0
2023-06-27 09:55:00,58.03,58.17,58.02,58.17,7394.0,55.9115,56.0464,55.9018,56.0464,7394.0
2023-06-27 10:00:00,58.17,58.19,58.09,58.17,24629.0,56.0464,56.0656,55.9693,56.0464,24629.0
2023-06-27 10:05:00,58.16,58.16,57.97,57.98,10204.0,56.0367,56.0367,55.8537,55.8633,10204.0
2023-06-27 10:10:00,57.98,58.0,57.87,58.0,15305.0,55.8633,55.8826,55.7573,55.8826,15305.0
2023-06-27 10:15:00,58.0,58.05,57.95,58.02,22268.0,55.8826,55.9307,55.8344,55.9018,22268.0
2023-06-27 10:20:00,58.02,58.16,58.01,58.05,28397.0,55.9018,56.0367,55.8922,55.9307,28397.0
2023-06-27 10:25:00,58.05,58.11,58.02,58.06,7679.0,55.9307,55.9885,55.9018,55.9404,7679.0
2023-06-27 10:30:00,58.06,58.14,58.05,58.05,11756.0,55.9404,56.0174,55.9307,55.9307,11756.0
2023-06-27 10:35:00,58.05,58.09,58.03,58.06,18654.0,55.9307,55.9693,55.9115,55.9404,18654.0
2023-06-27 10:40:00,58.06,58.13,57.98,58.09,22064.0,55.9404,56.0078,55.8633,55.9693,22064.0
2023-06-27 10:45:00,58.09,58.29,58.08,58.25,22340.0,55.9693,56.162,55.9596,56.1234,22340.0
2023-06-27 10:50:00,58.27,58.29,58.21,58.29,49008.0,56.1427,56.162,56.0849,56.162,49008.0
2023-06-27 10:55:00,58.29,58.47,58.28,58.46,42775.0,56.162,56.3354,56.1523,56.3258,42775.0
2023-06-27 11:00:00,58.48,58.48,58.36,58.36,21558.0,56.345,56.345,56.2294,56.2294,21558.0
2023-06-27 11:05:00,58.36,58.41,58.34,58.37,13828.0,56.2294,56.2776,56.2101,56.239,13828.0
2023-06-27 11:10:00,58.37,58.47,58.34,58.46,19359.0,56.239,56.3354,56.2101,56.3258,19359.0
2023-06-27 11:15:00,58.46,58.46,58.37,58.41,20675.0,56.3258,56.3258,56.239,56.2776,20675.0
2023-06-27 11:20:00,58.42,58.45,58.36,58.4,19781.0,56.2872,56.3161,56.2294,56.268,19781.0
2023-06-27 11:25:00,58.39,58.4,58.32,58.4,15290.0,56.2583,56.268,56.1909,56.268,15290.0
2023-06-27 11:30:00,58.39,58.49,58.38,58.48,46329.0,56.2583,56.3547,56.2487,56.345,46329.0
2023-06-27 11:35:00,58.48,58.59,58.48,58.55,25521.0,56.345,56.451,56.345,56.4125,25521.0
2023-06-27 11:40:00,58.55,58.59,58.55,58.59,10905.0,56.4125,56.451,56.4125,56.451,10905.0
2023-06-27 11:45:00,58.59,58.59,58.51,58.52,13129.0,56.451,56.451,56.3739,56.3836,13129.0
2023-06-27 11:50:00,58.54,58.61,58.54,58.61,20924.0,56.4028,56.4703,56.4028,56.4703,20924.0
2023-06-27 11:55:00,58.61,58.61,58.52,58.53,10734.0,56.4703,56.4703,56.3836,56.3932,10734.0
2023-06-27 12:00:00,58.53,58.57,58.53,58.56,9670.0,56.3932,56.4317,56.3932,56.4221,9670.0
2023-06-27 12:05:00,58.56,58.56,58.49,58.54,8819.0,56.4221,56.4221,56.3547,56.4028,8819.0
2023-06-27 12:10:00,58.54,58.56,58.51,58.52,11976.0,56.4028,56.4221,56.3739,56.3836,11976.0
2023-06-27 12:15:00,58.51,58.53,58.43,58.44,8509.0,56.3739,56.3932,56.2969,56.3065,8509.0
2023-06-27 12:20:00,58.44,58.55,58.43,58.55,13951.0,56.3065,56.4125,56.2969,56.4125,13951.0
2023-06-27 12:25:00,58.55,58.59,58.52,58.59,8498.0,56.4125,56.451,56.3836,56.451,8498.0
2023-06-27 12:30:00,58.59,58.64,58.59,58.64,13869.0,56.451,56.4992,56.451,56.4992,13869.0
2023-06-27 12:35:00,58.64,58.69,58.64,58.68,13864.0,56.4992,56.5474,56.4992,56.5377,13864.0
2023-06-27 12:40:00,58.68,58.69,58.64,58.65,14924.0,56.5377,56.5474,56.4992,56.5088,14924.0
2023-06-27 12:45:00,58.65,58.65,58.59,58.61,12281.0,56.5088,56.5088,56.451,56.4703,12281.0
2023-06-27 12:50:00,58.6,58.61,58.55,58.55,14368.0,56.4607,56.4703,56.4125,56.4125,14368.0
2023-06-27 12:55:00,58.55,58.61,58.54,58.6,12119.0,56.4125,56.4703,56.4028,56.4607,12119.0
2023-06-27 13:00:00,58.6,58.61,58.56,58.56,12271.0,56.4607,56.4703,56.4221,56.4221,12271.0
2023-06-27 13:05:00,58.56,58.57,58.53,58.57,12862.0,56.4221,56.4317,56.3932,56.4317,12862.0
2023-06-27 13:10:00,58.56,58.63,58.54,58.63,14856.0,56.4221,56.4896,56.4028,56.4896,14856.0
2023-06-27 13:15:00,58.63,58.67,58.62,58.67,9841.0,56.4896,56.5281,56.4799,56.5281,9841.0
2023-06-27 13:20:00,58.67,58.71,58.65,58.66,24019.0,56.5281,56.5666,56.5088,56.5185,24019.0
2023-06-27 13:25:00,58.65,58.67,58.62,58.62,8413.0,56.5088,56.5281,56.4799,56.4799,8413.0
2023-06-27 13:30:00,58.63,58.76,58.63,58.74,15462.0,56.4896,56.6148,56.4896,56.5955,15462.0
2023-06-27 13:35:00,58.74,58.79,58.73,58.76,12963.0,56.5955,56.6437,56.5859,56.6148,12963.0
2023-06-27 13:40:00,58.76,58.82,58.75,58.78,15709.0,56.6148,56.6726,56.6052,56.6341,15709.0
2023-06-27 13:45:00,58.78,58.83,58.73,58.8,22546.0,56.6341,56.6823,56.5859,56.6534,22546.0
2023-06-27 13:50:00,58.81,58.9,58.81,58.89,11445.0,56.663,56.7497,56.663,56.7401,11445.0
2023-06-27 13:55:00,58.89,58.89,58.81,58.83,39562.0,56.7401,56.7401,56.663,56.6823,39562.0
2023-06-27 14:00:00,58.82,58.83,58.78,58.8,14603.0,56.6726,56.6823,56.6341,56.6534,14603.0
2023-06-27 14:05:00,58.8,58.84,58.77,58.79,15147.0,56.6534,56.6919,56.6244,56.6437,15147.0
2023-06-27 14:10:00,58.8,58.86,58.8,58.86,7068.0,56.6534,56.7112,56.6534,56.7112,7068.0
2023-06-27 14:15:00,58.86,58.87,58.79,58.8,8200.0,56.7112,56.7208,56.6437,56.6534,8200.0
2023-06-27 14:20:00,58.8,58.82,58.78,58.78,9196.0,56.6534,56.6726,56.6341,56.6341,9196.0
2023-06-27 14:25:00,58.79,58.81,58.75,58.76,15154.0,56.6437,56.663,56.6052,56.6148,15154.0
2023-06-27 14:30:00,58.76,58.78,58.75,58.77,10595.0,56.6148,56.6341,56.6052,56.6244,10595.0
2023-06-27 14:35:00,58.77,58.78,58.72,58.74,12889.0,56.6244,56.6341,56.5763,56.5955,12889.0
2023-06-27 14:40:00,58.73,58.74,58.68,58.69,15526.0,56.5859,56.5955,56.5377,56.5474,15526.0
2023-06-27 14:45:00,58.69,58.7,58.66,58.67,10281.0,56.5474,56.557,56.5185,56.5281,10281.0
2023-06-27 14:50:00,58.66,58.66,58.63,58.64,12299.0,56.5185,56.5185,56.4896,56.4992,12299.0
2023-06-27 14:55:00,58.64,58.64,58.6,58.64,18107.0,56.4992,56.4992,56.4607,56.4992,18107.0
2023-06-27 15:00:00,58.64,58.69,58.64,58.66,16366.0,56.4992,56.5474,56.4992,56.5185,16366.0
2023-06-27 15:05:00,58.66,58.69,58.65,58.68,15815.0,56.5185,56.5474,56.5088,56.5377,15815.0
2023-06-27 15:10:00,58.68,58.68,58.6,58.64,16539.0,56.5377,56.5377,56.4607,56.4992,16539.0
2023-06-27 15:15:00,58.66,58.67,58.62,58.65,15299.0,56.5185,56.5281,56.4799,56.5088,15299.0
2023-06-27 15:20:00,58.66,58.68,58.64,58.67,25660.0,56.5185,56.5377,56.4992,56.5281,25660.0
2023-06-27 15:25:00,58.67,58.74,58.66,58.73,21966.0,56.5281,56.5955,56.5185,56.5859,21966.0
2023-06-27 15:30:00,58.73,58.77,58.7,58.72,26724.0,56.5859,56.6244,56.557,56.5763,26724.0
2023-06-27 15:35:00,58.72,58.75,58.69,58.73,41656.0,56.5763,56.6052,56.5474,56.5859,41656.0
2023-06-27 15:40:00,58.73,58.78,58.72,58.76,33364.0,56.5859,56.6341,56.5763,56.6148,33364.0
2023-06-27 15:45:00,58.76,58.83,58.73,58.75,84877.0,56.6148,56.6823,56.5859,56.6052,84877.0
2023-06-27 15:50:00,58.75,58.75,58.59,58.64,90823.0,56.6052,56.6052,56.451,56.4992,90823.0
2023-06-27 15:55:00,58.64,58.64,58.5,58.53,235879.0,56.4992,56.4992,56.3643,56.3932,235879.0
2023-06-28 09:30:00,58.46,58.46,57.95,58.08,47847.0,56.3258,56.3258,55.8344,55.9596,47847.0
2023-06-28 09:35:00,58.07,58.08,57.86,57.98,63690.0,55.95,55.9596,55.7477,55.8633,63690.0
2023-06-28 09:40:00,57.97,57.97,57.78,57.84,18412.0,55.8537,55.8537,55.6706,55.7284,18412.0
2023-06-28 09:45:00,57.82,57.85,57.65,57.66,16845.0,55.7091,55.738,55.5453,55.555,16845.0
2023-06-28 09:50:00,57.63,57.8,57.6,57.72,11381.0,55.5261,55.6899,55.4972,55.6128,11381.0
2023-06-28 09:55:00,57.76,57.96,57.74,57.93,15415.0,55.6513,55.844,55.632,55.8151,15415.0
2023-06-28 10:00:00,57.9,57.92,57.74,57.84,8208.0,55.7862,55.8055,55.632,55.7284,8208.0
2023-06-28 10:05:00,57.86,57.91,57.82,57.87,32916.0,55.7477,55.7958,55.7091,55.7573,32916.0
2023-06-28 10:10:00,57.86,57.92,57.82,57.92,16423.0,55.7477,55.8055,55.7091,55.8055,16423.0
2023-06-28 10:15:00,57.93,58.07,57.87,58.07,145118.0,55.8151,55.95,55.7573,55.95,145118.0
2023-06-28 10:20:00,58.07,58.08,57.97,58.01,11650.0,55.95,55.9596,55.8537,55.8922,11650.0
2023-06-28 10:25:00,58.01,58.06,57.94,57.95,8130.0,55.8922,55.9404,55.8247,55.8344,8130.0
2023-06-28 10:30:00,57.95,57.99,57.89,57.93,10574.0,55.8344,55.8729,55.7766,55.8151,10574.0
2023-06-28 10:35:00,57.94,57.97,57.88,57.93,9154.0,55.8247,55.8537,55.7669,55.8151,9154.0
2023-06-28 10:40:00,57.91,58.0,57.9,57.94,8619.0,55.7958,55.8826,55.7862,55.8247,8619.0
2023-06-28 10:45:00,57.94,57.96,57.9,57.96,14101.0,55.8247,55.844,55.7862,55.844,14101.0
2023-06-28 10:50:00,57.96,58.0,57.9,57.9,41648.0,55.844,55.8826,55.7862,55.7862,41648.0
2023-06-28 10:55:00,57.9,57.91,57.85,57.86,22774.0,55.7862,55.7958,55.738,55.7477,22774.0
2023-06-28 11:00:00,57.86,57.92,57.86,57.91,14694.0,55.7477,55.8055,55.7477,55.7958,14694.0
2023-06-28 11:05:00,57.91,57.98,57.89,57.93,106489.0,55.7958,55.8633,55.7766,55.8151,106489.0
2023-06-28 11:10:00,57.94,57.94,57.83,57.84,7188.0,55.8247,55.8247,55.7188,55.7284,7188.0
2023-06-28 11:15:00,57.83,57.94,57.81,57.94,10848.0,55.7188,55.8247,55.6995,55.8247,10848.0
2023-06-28 11:20:00,57.94,57.97,57.9,57.9,10227.0,55.8247,55.8537,55.7862,55.7862,10227.0
2023-06-28 11:25:00,57.89,57.93,57.87,57.89,19845.0,55.7766,55.8151,55.7573,55.7766,19845.0
2023-06-28 11:30:00,57.89,57.97,57.87,57.96,11220.0,55.7766,55.8537,55.7573,55.844,11220.0
2023-06-28 11:35:00,57.95,57.99,57.94,57.98,7006.0,55.8344,55.8729,55.8247,55.8633,7006.0
2023-06-28 11:40:00,57.98,58.04,57.98,58.02,6458.0,55.8633,55.9211,55.8633,55.9018,6458.0
2023-06-28 11:45:00,58.02,58.06,58.01,58.01,6666.0,55.9018,55.9404,55.8922,55.8922,6666.0
2023-06-28 11:50:00,58.02,58.02,57.97,57.98,3910.0,55.9018,55.9018,55.8537,55.8633,3910.0
2023-06-28 11:55:00,57.97,58.08,57.94,58.08,17801.0,55.8537,55.9596,55.8247,55.9596,17801.0
2023-06-28 12:00:00,58.08,58.11,58.02,58.05,18085.0,55.9596,55.9885,55.9018,55.9307,18085.0
2023-06-28 12:05:00,58.06,58.11,58.06,58.09,8826.0,55.9404,55.9885,55.9404,55.9693,8826.0
2023-06-28 12:10:00,58.1,58.16,58.09,58.13,8130.0,55.9789,56.0367,55.9693,56.0078,8130.0
2023-06-28 12:15:00,58.13,58.15,58.1,58.1,8243.0,56.0078,56.0271,55.9789,55.9789,8243.0
2023-06-28 12:20:00,58.1,58.1,58.03,58.05,7059.0,55.9789,55.9789,55.9115,55.9307,7059.0
2023-06-28 12:25:00,58.04,58.04,57.97,58.0,8553.0,55.9211,55.9211,55.8537,55.8826,8553.0
2023-06-28 12:30:00,57.99,58.0,57.96,58.0,2900.0,55.8729,55.8826,55.844,55.8826,2900.0
2023-06-28 12:35:00,58.0,58.0,57.96,57.98,5049.0,55.8826,55.8826,55.844,55.8633,5049.0
2023-06-28 12:40:00,57.99,58.0,57.85,57.85,13989.0,55.8729,55.8826,55.738,55.738,13989.0
2023-06-28 12:45:00,57.85,57.93,57.8,57.87,13546.0,55.738,55.8151,55.6899,55.7573,13546.0
2023-06-28 12:50:00,57.88,57.88,57.74,57.79,9520.0,55.7669,55.7669,55.632,55.6802,9520.0
2023-06-28 12:55:00,57.79,57.83,57.78,57.83,7498.0,55.6802,55.7188,55.6706,55.7188,7498.0
2023-06-28 13:00:00,57.83,57.83,57.76,57.79,12756.0,55.7188,55.7188,55.6513,55.6802,12756.0
2023-06-28 13:05:00,57.79,57.81,57.75,57.76,10027.0,55.6802,55.6995,55.6417,55.6513,10027.0
2023-06-28 13:10:00,57.75,57.78,57.73,57.75,18233.0,55.6417,55.6706,55.6224,55.6417,18233.0
2023-06-28 13:15:00,57.75,57.77,57.75,57.76,4214.0,55.6417,55.661,55.6417,55.6513,4214.0
2023-06-28 13:20:00,57.75,57.79,57.73,57.75,8807.0,55.6417,55.6802,55.6224,55.6417,8807.0
2023-06-28 13:25:00,57.76,57.82,57.75,57.79,12310.0,55.6513,55.7091,55.6417,55.6802,12310.0
2023-06-28 13:30:00,57.79,57.81,57.73,57.75,11659.0,55.6802,55.6995,55.6224,55.6417,11659.0
2023-06-28 13:35:00,57.73,57.83,57.73,57.83,29737.0,55.6224,55.7188,55.6224,55.7188,29737.0
2023-06-28 13:40:00,57.83,57.88,57.8,57.86,16669.0,55.7188,55.7669,55.6899,55.7477,16669.0
2023-06-28 13:45:00,57.86,57.89,57.84,57.84,7887.0,55.7477,55.7766,55.7284,55.7284,7887.0
2023-06-28 13:50:00,57.85,57.91,57.81,57.9,8669.0,55.738,55.7958,55.6995,55.7862,8669.0
2023-06-28 13:55:00,57.91,57.93,57.83,57.87,12378.0,55.7958,55.8151,55.7188,55.7573,12378.0
2023-06-28 14:00:00,57.89,57.99,57.88,57.98,25057.0,55.7766,55.8729,55.7669,55.8633,25057.0
2023-06-28 14:05:00,57.97,57.98,57.94,57.95,12830.0,55.8537,55.8633,55.8247,55.8344,12830.0
2023-06-28 14:10:00,57.96,57.99,57.95,57.98,7718.0,55.844,55.8729,55.8344,55.8633,7718.0
2023-06-28 14:15:00,57.98,58.04,57.96,58.04,17498.0,55.8633,55.9211,55.844,55.9211,17498.0
2023-06-28 14:20:00,58.04,58.1,58.01,58.06,25012.0,55.9211,55.9789,55.8922,55.9404,25012.0
2023-06-28 14:25:00,58.06,58.08,58.03,58.06,11572.0,55.9404,55.9596,55.9115,55.9404,11572.0
2023-06-28 14:30:00,58.07,58.13,58.07,58.12,11111.0,55.95,56.0078,55.95,55.9982,11111.0
2023-06-28 14:35:00,58.13,58.13,58.03,58.04,12821.0,56.0078,56.0078,55.9115,55.9211,12821.0
2023-06-28 14:40:00,58.04,58.08,58.02,58.07,29255.0,55.9211,55.9596,55.9018,55.95,29255.0
2023-06-28 14:45:00,58.06,58.08,58.04,58.06,4967.0,55.9404,55.9596,55.9211,55.9404,4967.0
2023-06-28 14:50:00,58.05,58.05,58.01,58.01,7218.0,55.9307,55.9307,55.8922,55.8922,7218.0
2023-06-28 14:55:00,58.0,58.08,57.99,58.08,5054.0,55.8826,55.9596,55.8729,55.9596,5054.0
2023-06-28 15:00:00,58.08,58.09,58.01,58.02,7590.0,55.9596,55.9693,55.8922,55.9018,7590.0
2023-06-28 15:05:00,58.02,58.03,57.94,58.02,9400.0,55.9018,55.9115,55.8247,55.9018,9400.0
2023-06-28 15:10:00,58.01,58.05,57.98,57.98,9875.0,55.8922,55.9307,55.8633,55.8633,9875.0
2023-06-28 15:15:00,57.97,57.98,57.95,57.96,17780.0,55.8537,55.8633,55.8344,55.844,17780.0
2023-06-28 15:20:00,57.96,57.97,57.88,57.9,19959.0,55.844,55.8537,55.7669,55.7862,19959.0
2023-06-28 15:25:00,57.89,57.93,57.87,57.87,16125.0,55.7766,55.8151,55.7573,55.7573,16125.0
2023-06-28 15:30:00,57.88,57.89,57.79,57.87,31281.0,55.7669,55.7766,55.6802,55.7573,31281.0
2023-06-28 15:35:00,57.86,57.88,57.82,57.84,17811.0,55.7477,55.7669,55.7091,55.7284,17811.0
2023-06-28 15:40:00,57.84,57.87,57.81,57.83,30855.0,55.7284,55.7573,55.6995,55.7188,30855.0
2023-06-28 15:45:00,57.83,57.9,57.82,57.83,60251.0,55.7188,55.7862,55.7091,55.7188,60251.0
2023-06-28 15:50:00,57.83,57.87,57.8,57.8,82568.0,55.7188,55.7573,55.6899,55.6899,82568.0
2023-06-28 15:55:00,57.8,57.83,57.68,57.74,136890.0,55.6899,55.7188,55.5742,55.632,136890.0
2023-06-29 09:30:00,57.82,57.92,57.67,57.74,75291.0,55.7091,55.8055,55.5646,55.632,75291.0
2023-06-29 09:35:00,57.77,57.93,57.77,57.9,79673.0,55.661,55.8151,55.661,55.7862,79673.0
2023-06-29 09:40:00,57.87,57.89,57.67,57.69,26099.0,55.7573,55.7766,55.5646,55.5839,26099.0
2023-06-29 09:45:00,57.68,57.68,57.45,57.57,17242.0,55.5742,55.5742,55.3526,55.4683,17242.0
2023-06-29 09:50:00,57.55,57.62,57.45,57.46,11483.0,55.449,55.5164,55.3526,55.3623,11483.0
2023-06-29 09:55:00,57.49,57.6,57.36,57.58,13331.0,55.3912,55.4972,55.2659,55.4779,13331.0
2023-06-29 10:00:00,57.58,57.68,57.54,57.63,25047.0,55.4779,55.5742,55.4394,55.5261,25047.0
2023-06-29 10:05:00,57.64,57.75,57.57,57.67,17095.0,55.5357,55.6417,55.4683,55.5646,17095.0
2023-06-29 10:10:00,57.64,57.73,57.58,57.73,14964.0,55.5357,55.6224,55.4779,55.6224,14964.0
2023-06-29 10:15:00,57.76,57.95,57.76,57.85,116366.0,55.6513,55.8344,55.6513,55.738,116366.0
2023-06-29 10:20:00,57.85,57.87,57.71,57.73,16782.0,55.738,55.7573,55.6031,55.6224,16782.0
2023-06-29 10:25:00,57.68,57.74,57.66,57.71,9480.0,55.5742,55.632,55.555,55.6031,9480.0
2023-06-29 10:30:00,57.72,57.81,57.67,57.79,13754.0,55.6128,55.6995,55.5646,55.6802,13754.0
2023-06-29 10:35:00,57.8,57.8,57.76,57.78,7979.0,55.6899,55.6899,55.6513,55.6706,7979.0
2023-06-29 10:40:00,57.77,57.8,57.71,57.74,14368.0,55.661,55.6899,55.6031,55.632,14368.0
2023-06-29 10:45:00,57.74,57.75,57.58,57.67,16351.0,55.632,55.6417,55.4779,55.5646,16351.0
2023-06-29 10:50:00,57.66,57.71,57.6,57.63,27406.0,55.555,55.6031,55.4972,55.5261,27406.0
2023-06-29 10:55:00,57.64,57.68,57.55,57.62,17669.0,55.5357,55.5742,55.449,55.5164,17669.0
2023-06-29 11:00:00,57.62,57.78,57.62,57.77,14626.0,55.5164,55.6706,55.5164,55.661,14626.0
2023-06-29 11:05:00,57.77,57.83,57.75,57.78,19958.0,55.661,55.7188,55.6417,55.6706,19958.0
2023-06-29 11:10:00,57.78,57.81,57.73,57.79,11028.0,55.6706,55.6995,55.6224,55.6802,11028.0
2023-06-29 11:15:00,57.79,57.83,57.75,57.79,25026.0,55.6802,55.7188,55.6417,55.6802,25026.0
2023-06-29 11:20:00,57.8,57.83,57.73,57.75,12439.0,55.6899,55.7188,55.6224,55.6417,12439.0
2023-06-29 11:25:00,57.76,57.83,57.7,57.8,12466.0,55.6513,55.7188,55.5935,55.6899,12466.0
2023-06-29 11:30:00,57.81,57.84,57.75,57.76,17190.0,55.6995,55.7284,55.6417,55.6513,17190.0
2023-06-29 11:35:00,57.75,57.84,57.74,57.84,10852.0,55.6417,55.7284,55.632,55.7284,10852.0
2023-06-29 11:40:00,57.84,57.84,57.79,57.79,19596.0,55.7284,55.7284,55.6802,55.6802,19596.0
2023-06-29 11:45:00,57.78,57.82,57.78,57.82,13846.0,55.6706,55.7091,55.6706,55.7091,13846.0
2023-06-29 11:50:00,57.83,57.93,57.82,57.89,43476.0,55.7188,55.8151,55.7091,55.7766,43476.0
2023-06-29 11:55:00,57.89,57.91,57.78,57.84,19720.0,55.7766,55.7958,55.6706,55.7284,19720.0
2023-06-29 12:00:00,57.84,57.87,57.76,57.76,11534.0,55.7284,55.7573,55.6513,55.6513,11534.0
2023-06-29 12:05:00,57.76,57.78,57.72,57.74,9862.0,55.6513,55.6706,55.6128,55.632,9862.0
2023-06-29 12:10:00,57.75,57.91,57.74,57.85,303465.0,55.6417,55.7958,55.632,55.738,303465.0
2023-06-29 12:15:00,57.87,57.97,57.85,57.96,61775.0,55.7573,55.8537,55.738,55.844,61775.0
2023-06-29 12:20:00,57.96,57.97,57.88,57.93,29873.0,55.844,55.8537,55.7669,55.8151,29873.0
2023-06-29 12:25:00,57.93,57.95,57.89,57.89,33794.0,55.8151,55.8344,55.7766,55.7766,33794.0
2023-06-29 12:30:00,57.89,57.91,57.84,57.91,34075.0,55.7766,55.7958,55.7284,55.7958,34075.0
2023-06-29 12:35:00,57.92,57.92,57.76,57.77,29543.0,55.8055,55.8055,55.6513,55.661,29543.0
2023-06-29 12:40:00,57.76,57.83,57.75,57.81,19925.0,55.6513,55.7188,55.6417,55.6995,19925.0
2023-06-29 12:45:00,57.81,57.87,57.8,57.83,30588.0,55.6995,55.7573,55.6899,55.7188,30588.0
2023-06-29 12:50:00,57.83,57.86,57.81,57.81,26312.0,55.7188,55.7477,55.6995,55.6995,26312.0
2023-06-29 12:55:00,57.81,57.84,57.76,57.8,18856.0,55.6995,55.7284,55.6513,55.6899,18856.0
2023-06-29 13:00:00,57.79,57.82,57.75,57.82,21908.0,55.6802,55.7091,55.6417,55.7091,21908.0
2023-06-29 13:05:00,57.82,57.82,57.76,57.79,20909.0,55.7091,55.7091,55.6513,55.6802,20909.0
2023-06-29 13:10:00,57.79,57.79,57.67,57.67,10116.0,55.6802,55.6802,55.5646,55.5646,10116.0
2023-06-29 13:15:00,57.66,57.77,57.65,57.77,12375.0,55.555,55.661,55.5453,55.661,12375.0
2023-06-29 13:20:00,57.75,57.75,57.7,57.7,7783.0,55.6417,55.6417,55.5935,55.5935,7783.0
2023-06-29 13:25:00,57.7,57.72,57.68,57.68,8120.0,55.5935,55.6128,55.5742,55.5742,8120.0
2023-06-29 13:30:00,57.67,57.77,57.65,57.72,20500.0,55.5646,55.661,55.5453,55.6128,20500.0
2023-06-29 13:35:00,57.73,57.74,57.69,57.73,9455.0,55.6224,55.632,55.5839,55.6224,9455.0
2023-06-29 13:40:00,57.74,57.75,57.63,57.68,16013.0,55.632,55.6417,55.5261,55.5742,16013.0
2023-06-29 13:45:00,57.67,57.67,57.63,57.64,4658.0,55.5646,55.5646,55.5261,55.5357,4658.0
2023-06-29 13:50:00,57.64,57.7,57.64,57.65,13991.0,55.5357,55.5935,55.5357,55.5453,13991.0
2023-06-29 13:55:00,57.65,57.66,57.53,57.53,17005.0,55.5453,55.555,55.4297,55.4297,17005.0
2023-06-29 14:00:00,57.55,57.55,57.43,57.46,17460.0,55.449,55.449,55.3334,55.3623,17460.0
2023-06-29 14:05:00,57.43,57.45,57.39,57.4,11054.0,55.3334,55.3526,55.2948,55.3045,11054.0
2023-06-29 14:10:00,57.39,57.41,57.37,57.39,9710.0,55.2948,55.3141,55.2756,55.2948,9710.0
2023-06-29 14:15:00,57.4,57.44,57.39,57.41,10680.0,55.3045,55.343,55.2948,55.3141,10680.0
2023-06-29 14:20:00,57.43,57.5,57.43,57.45,9668.0,55.3334,55.4008,55.3334,55.3526,9668.0
2023-06-29 14:25:00,57.45,57.47,57.41,57.44,15034.0,55.3526,55.3719,55.3141,55.343,15034.0
2023-06-29 14:30:00,57.44,57.44,57.36,57.36,12234.0,55.343,55.343,55.2659,55.2659,12234.0
2023-06-29 14:35:00,57.37,57.38,57.3,57.3,13123.0,55.2756,55.2852,55.2081,55.2081,13123.0
2023-06-29 14:40:00,57.31,57.37,57.25,57.37,30253.0,55.2177,55.2756,55.1599,55.2756,30253.0
2023-06-29 14:45:00,57.38,57.38,57.33,57.33,8202.0,55.2852,55.2852,55.237,55.237,8202.0
2023-06-29 14:50:00,57.34,57.35,57.3,57.3,9475.0,55.2467,55.2563,55.2081,55.2081,9475.0
2023-06-29 14:55:00,57.31,57.38,57.31,57.34,13127.0,55.2177,55.2852,55.2177,55.2467,13127.0
2023-06-29 15:00:00,57.34,57.37,57.32,57.33,15411.0,55.2467,55.2756,55.2274,55.237,15411.0
2023-06-29 15:05:00,57.33,57.35,57.31,57.34,26240.0,55.237,55.2563,55.2177,55.2467,26240.0
2023-06-29 15:10:00,57.34,57.34,57.23,57.24,22835.0,55.2467,55.2467,55.1407,55.1503,22835.0
2023-06-29 15:15:00,57.25,57.32,57.23,57.31,26770.0,55.1599,55.2274,55.1407,55.2177,26770.0
2023-06-29 15:20:00,57.31,57.37,57.26,57.34,16152.0,55.2177,55.2756,55.1696,55.2467,16152.0
2023-06-29 15:25:00,57.34,57.37,57.31,57.35,26245.0,55.2467,55.2756,55.2177,55.2563,26245.0
2023-06-29 15:30:00,57.35,57.39,57.33,57.36,32382.0,55.2563,55.2948,55.237,55.2659,32382.0
2023-06-29 15:35:00,57.35,57.37,57.24,57.26,40067.0,55.2563,55.2756,55.1503,55.1696,40067.0
2023-06-29 15:40:00,57.27,57.27,57.21,57.26,33860.0,55.1792,55.1792,55.1214,55.1696,33860.0
2023-06-29 15:45:00,57.25,57.26,57.23,57.25,119942.0,55.1599,55.1696,55.1407,55.1599,119942.0
2023-06-29 15:50:00,57.25,57.53,57.25,57.35,216999.0,55.1599,55.4297,55.1599,55.2563,216999.0
2023-06-29 15:55:00,57.35,57.42,57.3,57.4,312807.0,55.2563,55.3237,55.2081,55.3045,312807.0
2023-06-30 09:30:00,57.73,57.73,57.51,57.52,34801.0,55.6224,55.6224,55.4104,55.4201,34801.0
2023-06-30 09:35:00,57.5,57.53,57.39,57.52,11110.0,55.4008,55.4297,55.2948,55.4201,11110.0
2023-06-30 09:40:00,57.54,57.73,57.54,57.7,34953.0,55.4394,55.6224,55.4394,55.5935,34953.0
2023-06-30 09:45:00,57.71,57.93,57.71,57.93,25354.0,55.6031,55.8151,55.6031,55.8151,25354.0
2023-06-30 09:50:00,57.93,58.08,57.9,58.07,131061.0,55.8151,55.9596,55.7862,55.95,131061.0
2023-06-30 09:55:00,58.08,58.12,57.87,57.91,69652.0,55.9596,55.9982,55.7573,55.7958,69652.0
2023-06-30 10:00:00,57.89,58.01,57.89,57.97,21469.0,55.7766,55.8922,55.7766,55.8537,21469.0
2023-06-30 10:05:00,57.98,57.99,57.9,57.95,22574.0,55.8633,55.8729,55.7862,55.8344,22574.0
2023-06-30 10:10:00,57.95,58.04,57.94,57.98,26104.0,55.8344,55.9211,55.8247,55.8633,26104.0
2023-06-30 10:15:00,57.96,57.98,57.88,57.92,12869.0,55.844,55.8633,55.7669,55.8055,12869.0
2023-06-30 10:20:00,57.92,58.01,57.91,57.93,37930.0,55.8055,55.8922,55.7958,55.8151,37930.0
2023-06-30 10:25:00,57.93,58.03,57.93,57.98,67022.0,55.8151,55.9115,55.8151,55.8633,67022.0
2023-06-30 10:30:00,57.98,58.03,57.98,58.01,50886.0,55.8633,55.9115,55.8633,55.8922,50886.0
2023-06-30 10:35:00,58.0,58.0,57.9,57.97,38921.0,55.8826,55.8826,55.7862,55.8537,38921.0
2023-06-30 10:40:00,57.98,58.01,57.95,57.97,21595.0,55.8633,55.8922,55.8344,55.8537,21595.0
2023-06-30 10:45:00,58.0,58.08,57.96,58.08,57172.0,55.8826,55.9596,55.844,55.9596,57172.0
2023-06-30 10:50:00,58.09,58.27,58.08,58.24,33286.0,55.9693,56.1427,55.9596,56.1138,33286.0
2023-06-30 10:55:00,58.25,58.25,58.09,58.24,86945.0,56.1234,56.1234,55.9693,56.1138,86945.0
2023-06-30 11:00:00,58.24,58.27,58.21,58.24,17516.0,56.1138,56.1427,56.0849,56.1138,17516.0
2023-06-30 11:05:00,58.25,58.27,58.14,58.16,29787.0,56.1234,56.1427,56.0174,56.0367,29787.0
2023-06-30 11:10:00,58.16,58.17,58.12,58.17,25489.0,56.0367,56.0464,55.9982,56.0464,25489.0
2023-06-30 11:15:00,58.16,58.24,58.09,58.16,48528.0,56.0367,56.1138,55.9693,56.0367,48528.0
2023-06-30 11:20:00,58.14,58.32,58.13,58.27,116308.0,56.0174,56.1909,56.0078,56.1427,116308.0
2023-06-30 11:25:00,58.3,58.37,58.29,58.36,13587.0,56.1716,56.239,56.162,56.2294,13587.0
2023-06-30 11:30:00,58.36,58.46,58.35,58.43,32640.0,56.2294,56.3258,56.2198,56.2969,32640.0
2023-06-30 11:35:00,58.43,58.43,58.29,58.3,28257.0,56.2969,56.2969,56.162,56.1716,28257.0
2023-06-30 11:40:00,58.31,58.31,58.19,58.22,30857.0,56.1812,56.1812,56.0656,56.0945,30857.0
2023-06-30 11:45:00,58.22,58.23,58.15,58.21,11666.0,56.0945,56.1042,56.0271,56.0849,11666.0
2023-06-30 11:50:00,58.21,58.22,58.15,58.18,16010.0,56.0849,56.0945,56.0271,56.056,16010.0
2023-06-30 11:55:00,58.19,58.2,58.14,58.15,39287.0,56.0656,56.0753,56.0174,56.0271,39287.0
2023-06-30 12:00:00,58.15,58.17,58.11,58.16,40299.0,56.0271,56.0464,55.9885,56.0367,40299.0
2023-06-30 12:05:00,58.16,58.16,58.05,58.06,29865.0,56.0367,56.0367,55.9307,55.9404,29865.0
2023-06-30 12:10:00,58.05,58.11,58.03,58.09,36172.0,55.9307,55.9885,55.9115,55.9693,36172.0
2023-06-30 12:15:00,58.08,58.13,58.07,58.13,39979.0,55.9596,56.0078,55.95,56.0078,39979.0
2023-06-30 12:20:00,58.13,58.18,58.11,58.15,73253.0,56.0078,56.056,55.9885,56.0271,73253.0
2023-06-30 12:25:00,58.16,58.22,58.12,58.13,63101.0,56.0367,56.0945,55.9982,56.0078,63101.0
2023-06-30 12:30:00,58.14,58.22,58.13,58.17,77557.0,56.0174,56.0945,56.0078,56.0464,77557.0
2023-06-30 12:35:00,58.16,58.36,58.16,58.33,32897.0,56.0367,56.2294,56.0367,56.2005,32897.0
2023-06-30 12:40:00,58.34,58.35,58.21,58.27,29294.0,56.2101,56.2198,56.0849,56.1427,29294.0
2023-06-30 12:45:00,58.27,58.33,58.23,58.32,13781.0,56.1427,56.2005,56.1042,56.1909,13781.0
2023-06-30 12:50:00,58.33,58.34,58.27,58.32,39214.0,56.2005,56.2101,56.1427,56.1909,39214.0
2023-06-30 12:55:00,58.32,58.4,58.31,58.39,36657.0,56.1909,56.268,56.1812,56.2583,36657.0
2023-06-30 13:00:00,58.39,58.4,58.31,58.34,53651.0,56.2583,56.268,56.1812,56.2101,53651.0
2023-06-30 13:05:00,58.34,58.35,58.28,58.3,26946.0,56.2101,56.2198,56.1523,56.1716,26946.0
2023-06-30 13:10:00,58.31,58.31,58.22,58.25,33892.0,56.1812,56.1812,56.0945,56.1234,33892.0
2023-06-30 13:15:00,58.26,58.27,58.23,58.25,10015.0,56.1331,56.1427,56.1042,56.1234,10015.0
2023-06-30 13:20:00,58.25,58.26,58.21,58.25,14412.0,56.1234,56.1331,56.0849,56.1234,14412.0
2023-06-30 13:25:00,58.25,58.28,58.23,58.26,14821.0,56.1234,56.1523,56.1042,56.1331,14821.0
2023-06-30 13:30:00,58.26,58.3,58.25,58.28,16671.0,56.1331,56.1716,56.1234,56.1523,16671.0
2023-06-30 13:35:00,58.28,58.31,58.25,58.27,44871.0,56.1523,56.1812,56.1234,56.1427,44871.0
2023-06-30 13:40:00,58.27,58.3,58.22,58.23,15839.0,56.1427,56.1716,56.0945,56.1042,15839.0
2023-06-30 13:45:00,58.23,58.23,58.16,58.17,20112.0,56.1042,56.1042,56.0367,56.0464,20112.0
2023-06-30 13:50:00,58.17,58.18,58.13,58.14,33638.0,56.0464,56.056,56.0078,56.0174,33638.0
2023-06-30 13:55:00,58.15,58.18,58.14,58.15,25774.0,56.0271,56.056,56.0174,56.0271,25774.0
2023-06-30 14:00:00,58.14,58.23,58.13,58.16,51333.0,56.0174,56.1042,56.0078,56.0367,51333.0
2023-06-30 14:05:00,58.16,58.2,58.15,58.17,32058.0,56.0367,56.0753,56.0271,56.0464,32058.0
2023-06-30 14:10:00,58.16,58.17,58.08,58.1,86169.0,56.0367,56.0464,55.9596,55.9789,86169.0
2023-06-30 14:15:00,58.11,58.16,58.09,58.13,121324.0,55.9885,56.0367,55.9693,56.0078,121324.0
2023-06-30 14:20:00,58.14,58.19,58.09,58.15,97696.0,56.0174,56.0656,55.9693,56.0271,97696.0
2023-06-30 14:25:00,58.15,58.19,58.13,58.14,52123.0,56.0271,56.0656,56.0078,56.0174,52123.0
2023-06-30 14:30:00,58.14,58.15,58.09,58.11,76841.0,56.0174,56.0271,55.9693,55.9885,76841.0
2023-06-30 14:35:00,58.11,58.12,58.02,58.03,44167.0,55.9885,55.9982,55.9018,55.9115,44167.0
2023-06-30 14:40:00,58.03,58.06,57.94,57.98,29255.0,55.9115,55.9404,55.8247,55.8633,29255.0
2023-06-30 14:45:00,57.98,58.05,57.98,57.99,50305.0,55.8633,55.9307,55.8633,55.8729,50305.0
2023-06-30 14:50:00,57.99,58.0,57.93,57.93,16451.0,55.8729,55.8826,55.8151,55.8151,16451.0
2023-06-30 14:55:00,57.94,57.94,57.85,57.89,20193.0,55.8247,55.8247,55.738,55.7766,20193.0
2023-06-30 15:00:00,57.89,57.96,57.88,57.95,20489.0,55.7766,55.844,55.7669,55.8344,20489.0
2023-06-30 15:05:00,57.95,58.03,57.94,57.96,34233.0,55.8344,55.9115,55.8247,55.844,34233.0
2023-06-30 15:10:00,57.97,57.99,57.91,57.95,18741.0,55.8537,55.8729,55.7958,55.8344,18741.0
2023-06-30 15:15:00,57.95,57.95,57.87,57.91,24893.0,55.8344,55.8344,55.7573,55.7958,24893.0
2023-06-30 15:20:00,57.91,57.91,57.86,57.89,24341.0,55.7958,55.7958,55.7477,55.7766,24341.0
2023-06-30 15:25:00,57.88,57.98,57.85,57.97,21060.0,55.7669,55.8633,55.738,55.8537,21060.0
2023-06-30 15:30:00,57.99,58.05,57.97,58.04,73919.0,55.8729,55.9307,55.8537,55.9211,73919.0
2023-06-30 15:35:00,58.04,58.05,57.98,58.02,85975.0,55.9211,55.9307,55.8633,55.9018,85975.0
2023-06-30 15:40:00,58.01,58.04,57.96,58.0,102820.0,55.8922,55.9211,55.844,55.8826,102820.0
2023-06-30 15:45:00,57.99,58.01,57.96,58.0,79308.0,55.8729,55.8922,55.844,55.8826,79308.0
2023-06-30 15:50:00,58.0,58.11,57.99,58.02,224101.0,55.8826,55.9885,55.8729,55.9018,224101.0
2023-06-30 15:55:00,58.01,58.05,57.97,58.0,457969.0,55.8922,55.9307,55.8537,55.8826,457969.0
2023-07-03 09:30:00,58.39,58.55,58.33,58.52,141999.0,56.2583,56.4125,56.2005,56.3836,141999.0
2023-07-03 09:35:00,58.54,58.62,58.3,58.62,120713.0,56.4028,56.4799,56.1716,56.4799,120713.0
2023-07-03 09:40:00,58.62,58.91,58.61,58.91,75069.0,56.4799,56.7593,56.4703,56.7593,75069.0
2023-07-03 09:45:00,58.9,58.92,58.62,58.62,44607.0,56.7497,56.769,56.4799,56.4799,44607.0
2023-07-03 09:50:00,58.61,58.63,58.5,58.5,31850.0,56.4703,56.4896,56.3643,56.3643,31850.0
2023-07-03 09:55:00,58.51,58.75,58.43,58.67,34428.0,56.3739,56.6052,56.2969,56.5281,34428.0
2023-07-03 10:00:00,58.71,58.9,58.68,58.71,38676.0,56.5666,56.7497,56.5377,56.5666,38676.0
2023-07-03 10:05:00,58.71,58.86,58.69,58.8,37529.0,56.5666,56.7112,56.5474,56.6534,37529.0
2023-07-03 10:10:00,58.79,58.87,58.69,58.77,40757.0,56.6437,56.7208,56.5474,56.6244,40757.0
2023-07-03 10:15:00,58.76,58.78,58.67,58.73,26477.0,56.6148,56.6341,56.5281,56.5859,26477.0
2023-07-03 10:20:00,58.74,58.81,58.73,58.81,44654.0,56.5955,56.663,56.5859,56.663,44654.0
2023-07-03 10:25:00,58.8,58.83,58.73,58.75,25330.0,56.6534,56.6823,56.5859,56.6052,25330.0
2023-07-03 10:30:00,58.74,58.76,58.7,58.74,32025.0,56.5955,56.6148,56.557,56.5955,32025.0
2023-07-03 10:35:00,58.73,58.74,58.63,58.67,20495.0,56.5859,56.5955,56.4896,56.5281,20495.0
2023-07-03 10:40:00,58.67,58.71,58.63,58.66,25130.0,56.5281,56.5666,56.4896,56.5185,25130.0
2023-07-03 10:45:00,58.66,58.73,58.59,58.7,78759.0,56.5185,56.5859,56.451,56.557,78759.0
2023-07-03 10:50:00,58.71,58.71,58.58,58.62,24871.0,56.5666,56.5666,56.4414,56.4799,24871.0
2023-07-03 10:55:00,58.62,58.66,58.58,58.65,31811.0,56.4799,56.5185,56.4414,56.5088,31811.0
2023-07-03 11:00:00,58.67,58.72,58.64,58.66,35893.0,56.5281,56.5763,56.4992,56.5185,35893.0
2023-07-03 11:05:00,58.66,58.68,58.64,58.66,29122.0,56.5185,56.5377,56.4992,56.5185,29122.0
2023-07-03 11:10:00,58.66,58.72,58.65,58.72,57806.0,56.5185,56.5763,56.5088,56.5763,57806.0
2023-07-03 11:15:00,58.71,58.83,58.68,58.83,112560.0,56.5666,56.6823,56.5377,56.6823,112560.0
2023-07-03 11:20:00,58.83,58.86,58.79,58.85,48033.0,56.6823,56.7112,56.6437,56.7015,48033.0
2023-07-03 11:25:00,58.85,58.89,58.83,58.87,80831.0,56.7015,56.7401,56.6823,56.7208,80831.0
2023-07-03 11:30:00,58.87,59.08,58.86,59.06,203146.0,56.7208,56.9231,56.7112,56.9039,203146.0
2023-07-03 11:35:00,59.05,59.18,59.03,59.12,83884.0,56.8942,57.0195,56.875,56.9617,83884.0
2023-07-03 11:40:00,59.12,59.2,59.04,59.11,70766.0,56.9617,57.0387,56.8846,56.952,70766.0
2023-07-03 11:45:00,59.1,59.16,59.08,59.15,31182.0,56.9424,57.0002,56.9231,56.9906,31182.0
2023-07-03 11:50:00,59.16,59.21,59.12,59.18,52312.0,57.0002,57.0484,56.9617,57.0195,52312.0
2023-07-03 11:55:00,59.17,59.22,59.14,59.14,68332.0,57.0098,57.058,56.9809,56.9809,68332.0
2023-07-03 12:00:00,59.14,59.16,59.1,59.11,46972.0,56.9809,57.0002,56.9424,56.952,46972.0
2023-07-03 12:05:00,59.11,59.12,59.02,59.08,50262.0,56.952,56.9617,56.8653,56.9231,50262.0
2023-07-03 12:10:00,59.08,59.1,59.04,59.07,72556.0,56.9231,56.9424,56.8846,56.9135,72556.0
2023-07-03 12:15:00,59.07,59.09,58.99,59.02,44805.0,56.9135,56.9328,56.8364,56.8653,44805.0
2023-07-03 12:20:00,59.04,59.21,59.03,59.13,66829.0,56.8846,57.0484,56.875,56.9713,66829.0
2023-07-03 12:25:00,59.14,59.16,59.09,59.1,95060.0,56.9809,57.0002,56.9328,56.9424,95060.0
2023-07-03 12:30:00,59.11,59.11,59.06,59.11,31077.0,56.952,56.952,56.9039,56.952,31077.0
2023-07-03 12:35:00,59.11,59.13,59.06,59.12,47170.0,56.952,56.9713,56.9039,56.9617,47170.0
2023-07-03 12:40:00,59.11,59.12,59.06,59.09,64289.0,56.952,56.9617,56.9039,56.9328,64289.0
2023-07-03 12:45:00,59.09,59.09,58.9,58.92,58772.0,56.9328,56.9328,56.7497,56.769,58772.0
2023-07-03 12:50:00,58.91,58.92,58.68,58.69,83741.0,56.7593,56.769,56.5377,56.5474,83741.0
2023-07-03 12:55:00,58.68,58.68,58.57,58.65,131976.0,56.5377,56.5377,56.4317,56.5088,131976.0
2023-07-05 09:30:00,58.09,58.09,56.91,57.22,173677.0,55.9693,55.9693,54.8324,55.131,173677.0
2023-07-05 09:35:00,57.2,57.23,56.63,56.99,107438.0,55.1118,55.1407,54.5626,54.9094,107438.0
2023-07-05 09:40:00,57.0,57.04,56.77,56.96,172956.0,54.9191,54.9576,54.6975,54.8805,172956.0
2023-07-05 09:45:00,56.96,56.96,56.75,56.75,76557.0,54.8805,54.8805,54.6782,54.6782,76557.0
2023-07-05 09:50:00,56.77,56.87,56.41,56.43,93390.0,54.6975,54.7938,54.3506,54.3699,93390.0
2023-07-05 09:55:00,56.45,56.48,56.26,56.32,95172.0,54.3891,54.418,54.2061,54.2639,95172.0
2023-07-05 10:00:00,56.33,56.47,56.15,56.15,113886.0,54.2735,54.4084,54.1001,54.1001,113886.0
2023-07-05 10:05:00,56.15,56.21,55.91,56.12,165820.0,54.1001,54.1579,53.8689,54.0712,165820.0
2023-07-05 10:10:00,56.11,56.21,56.07,56.07,67868.0,54.0616,54.1579,54.023,54.023,67868.0
2023-07-05 10:15:00,56.07,56.13,55.97,56.1,92279.0,54.023,54.0808,53.9267,54.0519,92279.0
2023-07-05 10:20:00,56.11,56.36,56.02,56.3,136438.0,54.0616,54.3024,53.9748,54.2446,136438.0
2023-07-05 10:25:00,56.3,56.38,56.23,56.34,100024.0,54.2446,54.3217,54.1772,54.2832,100024.0
2023-07-05 10:30:00,56.34,56.48,56.24,56.37,97856.0,54.2832,54.418,54.1868,54.3121,97856.0
2023-07-05 10:35:00,56.37,56.38,56.27,56.32,65207.0,54.3121,54.3217,54.2157,54.2639,65207.0
2023-07-05 10:40:00,56.32,56.34,56.21,56.22,68595.0,54.2639,54.2832,54.1579,54.1675,68595.0
2023-07-05 10:45:00,56.22,56.35,56.14,56.32,49846.0,54.1675,54.2928,54.0905,54.2639,49846.0
2023-07-05 10:50:00,56.32,56.39,56.22,56.23,46700.0,54.2639,54.3313,54.1675,54.1772,46700.0
2023-07-05 10:55:00,56.23,56.28,56.19,56.24,35542.0,54.1772,54.2254,54.1386,54.1868,35542.0
2023-07-05 11:00:00,56.23,56.29,56.1,56.26,83493.0,54.1772,54.235,54.0519,54.2061,83493.0
2023-07-05 11:05:00,56.26,56.26,56.15,56.19,36053.0,54.2061,54.2061,54.1001,54.1386,36053.0
2023-07-05 11:10:00,56.18,56.33,56.18,56.32,53652.0,54.129,54.2735,54.129,54.2639,53652.0
2023-07-05 11:15:00,56.33,56.45,56.31,56.4,49306.0,54.2735,54.3891,54.2543,54.341,49306.0
2023-07-05 11:20:00,56.41,56.41,56.27,56.27,33194.0,54.3506,54.3506,54.2157,54.2157,33194.0
2023-07-05 11:25:00,56.27,56.28,56.23,56.27,25910.0,54.2157,54.2254,54.1772,54.2157,25910.0
2023-07-05 11:30:00,56.27,56.32,56.22,56.27,29632.0,54.2157,54.2639,54.1675,54.2157,29632.0
2023-07-05 11:35:00,56.26,56.33,56.22,56.29,35176.0,54.2061,54.2735,54.1675,54.235,35176.0
2023-07-05 11:40:00,56.28,56.32,56.22,56.28,25419.0,54.2254,54.2639,54.1675,54.2254,25419.0
2023-07-05 11:45:00,56.28,56.28,56.18,56.2,36716.0,54.2254,54.2254,54.129,54.1483,36716.0
2023-07-05 11:50:00,56.2,56.2,56.05,56.05,38648.0,54.1483,54.1483,54.0037,54.0037,38648.0
2023-07-05 11:55:00,56.05,56.05,55.94,55.98,69032.0,54.0037,54.0037,53.8978,53.9363,69032.0
2023-07-05 12:00:00,55.97,56.08,55.97,56.08,67285.0,53.9267,54.0327,53.9267,54.0327,67285.0
2023-07-05 12:05:00,56.07,56.1,56.01,56.05,30048.0,54.023,54.0519,53.9652,54.0037,30048.0
2023-07-05 12:10:00,56.05,56.05,55.97,56.03,15924.0,54.0037,54.0037,53.9267,53.9845,15924.0
2023-07-05 12:15:00,56.02,56.08,56.0,56.08,37226.0,53.9748,54.0327,53.9556,54.0327,37226.0
2023-07-05 12:20:00,56.07,56.07,55.97,55.99,17686.0,54.023,54.023,53.9267,53.9459,17686.0
2023-07-05 12:25:00,55.98,56.0,55.93,55.99,47877.0,53.9363,53.9556,53.8881,53.9459,47877.0
2023-07-05 12:30:00,55.99,56.04,55.95,55.95,18783.0,53.9459,53.9941,53.9074,53.9074,18783.0
2023-07-05 12:35:00,55.96,55.96,55.85,55.89,54161.0,53.917,53.917,53.811,53.8496,54161.0
2023-07-05 12:40:00,55.88,55.88,55.78,55.88,40290.0,53.84,53.84,53.7436,53.84,40290.0
2023-07-05 12:45:00,55.89,55.89,55.75,55.76,23995.0,53.8496,53.8496,53.7147,53.7243,23995.0
2023-07-05 12:50:00,55.76,55.76,55.65,55.75,74822.0,53.7243,53.7243,53.6183,53.7147,74822.0
2023-07-05 12:55:00,55.77,55.81,55.75,55.81,29359.0,53.734,53.7725,53.7147,53.7725,29359.0
2023-07-05 13:00:00,55.81,55.84,55.73,55.73,34175.0,53.7725,53.8014,53.6954,53.6954,34175.0
2023-07-05 13:05:00,55.73,55.74,55.66,55.67,31225.0,53.6954,53.7051,53.628,53.6376,31225.0
2023-07-05 13:10:00,55.67,55.68,55.61,55.63,31778.0,53.6376,53.6473,53.5798,53.5991,31778.0
2023-07-05 13:15:00,55.63,55.64,55.57,55.63,43787.0,53.5991,53.6087,53.5413,53.5991,43787.0
2023-07-05 13:20:00,55.63,55.68,55.62,55.66,31855.0,53.5991,53.6473,53.5894,53.628,31855.0
2023-07-05 13:25:00,55.66,55.68,55.63,55.66,35325.0,53.628,53.6473,53.5991,53.628,35325.0
2023-07-05 13:30:00,55.66,55.73,55.65,55.72,36226.0,53.628,53.6954,53.6183,53.6858,36226.0
2023-07-05 13:35:00,55.73,55.75,55.72,55.73,43744.0,53.6954,53.7147,53.6858,53.6954,43744.0
2023-07-05 13:40:00,55.73,55.83,55.72,55.8,42091.0,53.6954,53.7918,53.6858,53.7629,42091.0
2023-07-05 13:45:00,55.8,55.83,55.75,55.83,30668.0,53.7629,53.7918,53.7147,53.7918,30668.0
2023-07-05 13:50:00,55.83,56.04,55.83,56.01,112390.0,53.7918,53.9941,53.7918,53.9652,112390.0
2023-07-05 13:55:00,56.03,56.05,55.93,55.96,52899.0,53.9845,54.0037,53.8881,53.917,52899.0
2023-07-05 14:00:00,55.95,55.97,55.77,55.81,98275.0,53.9074,53.9267,53.734,53.7725,98275.0
2023-07-05 14:05:00,55.83,55.85,55.81,55.82,67438.0,53.7918,53.811,53.7725,53.7821,67438.0
2023-07-05 14:10:00,55.82,55.84,55.68,55.68,56989.0,53.7821,53.8014,53.6473,53.6473,56989.0
2023-07-05 14:15:00,55.68,55.68,55.57,55.58,46575.0,53.6473,53.6473,53.5413,53.5509,46575.0
2023-07-05 14:20:00,55.59,55.59,55.5,55.53,68166.0,53.5605,53.5605,53.4738,53.5027,68166.0
2023-07-05 14:25:00,55.54,55.56,55.43,55.47,75435.0,53.5124,53.5316,53.4064,53.4449,75435.0
2023-07-05 14:30:00,55.48,55.54,55.46,55.52,48255.0,53.4546,53.5124,53.4353,53.4931,48255.0
2023-07-05 14:35:00,55.51,55.55,55.48,55.54,65737.0,53.4835,53.522,53.4546,53.5124,65737.0
2023-07-05 14:40:00,55.55,55.61,55.53,55.61,27662.0,53.522,53.5798,53.5027,53.5798,27662.0
2023-07-05 14:45:00,55.61,55.61,55.51,55.56,59107.0,53.5798,53.5798,53.4835,53.5316,59107.0
2023-07-05 14:50:00,55.56,55.56,55.47,55.49,41412.0,53.5316,53.5316,53.4449,53.4642,41412.0
2023-07-05 14:55:00,55.48,55.5,55.42,55.46,67978.0,53.4546,53.4738,53.3967,53.4353,67978.0
2023-07-05 15:00:00,55.47,55.47,55.38,55.4,76798.0,53.4449,53.4449,53.3582,53.3775,76798.0
2023-07-05 15:05:00,55.4,55.49,55.39,55.4,47090.0,53.3775,53.4642,53.3678,53.3775,47090.0
2023-07-05 15:10:00,55.39,55.5,55.38,55.49,55652.0,53.3678,53.4738,53.3582,53.4642,55652.0
2023-07-05 15:15:00,55.49,55.53,55.43,55.52,72972.0,53.4642,53.5027,53.4064,53.4931,72972.0
2023-07-05 15:20:00,55.52,55.52,55.46,55.49,39097.0,53.4931,53.4931,53.4353,53.4642,39097.0
2023-07-05 15:25:00,55.48,55.5,55.47,55.5,33649.0,53.4546,53.4738,53.4449,53.4738,33649.0
2023-07-05 15:30:00,55.51,55.55,55.35,55.36,114425.0,53.4835,53.522,53.3293,53.3389,114425.0
2023-07-05 15:35:00,55.37,55.37,55.17,55.2,105076.0,53.3486,53.3486,53.1559,53.1848,105076.0
2023-07-05 15:40:00,55.19,55.41,55.18,55.4,148451.0,53.1751,53.3871,53.1655,53.3775,148451.0
2023-07-05 15:45:00,55.4,55.56,55.36,55.45,172589.0,53.3775,53.5316,53.3389,53.4257,172589.0
2023-07-05 15:50:00,55.46,55.46,55.25,55.27,278334.0,53.4353,53.4353,53.233,53.2522,278334.0
2023-07-05 15:55:00,55.26,55.4,55.25,55.3,686825.0,53.2426,53.3775,53.233,53.2811,686825.0
2023-07-06 09:30:00,54.3,54.58,53.82,54.44,219591.0,52.3176,52.5874,51.8552,52.4525,219591.0
2023-07-06 09:35:00,54.41,54.45,54.15,54.16,92246.0,52.4236,52.4622,52.1731,52.1827,92246.0
2023-07-06 09:40:00,54.15,54.22,53.8,53.88,113965.0,52.1731,52.2406,51.8359,51.913,113965.0
2023-07-06 09:45:00,53.88,53.91,53.64,53.65,96824.0,51.913,51.9419,51.6817,51.6914,96824.0
2023-07-06 09:50:00,53.63,53.97,53.63,53.75,130204.0,51.6721,51.9997,51.6721,51.7877,130204.0
2023-07-06 09:55:00,53.76,53.94,53.73,53.78,58438.0,51.7973,51.9708,51.7684,51.8166,58438.0
2023-07-06 10:00:00,53.79,53.96,53.77,53.8,35492.0,51.8263,51.99,51.807,51.8359,35492.0
2023-07-06 10:05:00,53.79,53.87,53.67,53.72,44060.0,51.8263,51.9033,51.7106,51.7588,44060.0
2023-07-06 10:10:00,53.72,54.11,53.71,54.11,26207.0,51.7588,52.1346,51.7492,52.1346,26207.0
2023-07-06 10:15:00,54.11,54.13,53.84,53.85,34668.0,52.1346,52.1538,51.8744,51.8841,34668.0
2023-07-06 10:20:00,53.86,53.92,53.77,53.84,38639.0,51.8937,51.9515,51.807,51.8744,38639.0
2023-07-06 10:25:00,53.84,53.86,53.71,53.71,26234.0,51.8744,51.8937,51.7492,51.7492,26234.0
2023-07-06 10:30:00,53.71,53.71,53.56,53.61,25308.0,51.7492,51.7492,51.6047,51.6528,25308.0
2023-07-06 10:35:00,53.61,53.73,53.61,53.69,24992.0,51.6528,51.7684,51.6528,51.7299,24992.0
2023-07-06 10:40:00,53.68,53.73,53.55,53.65,32445.0,51.7203,51.7684,51.595,51.6914,32445.0
2023-07-06 10:45:00,53.65,53.73,53.5,53.54,42968.0,51.6914,51.7684,51.5468,51.5854,42968.0
2023-07-06 10:50:00,53.54,53.67,53.46,53.66,54550.0,51.5854,51.7106,51.5083,51.701,54550.0
2023-07-06 10:55:00,53.67,53.86,53.66,53.82,81126.0,51.7106,51.8937,51.701,51.8552,81126.0
2023-07-06 11:00:00,53.81,53.87,53.77,53.78,51981.0,51.8455,51.9033,51.807,51.8166,51981.0
2023-07-06 11:05:00,53.78,53.86,53.78,53.83,24435.0,51.8166,51.8937,51.8166,51.8648,24435.0
2023-07-06 11:10:00,53.84,53.84,53.72,53.82,29939.0,51.8744,51.8744,51.7588,51.8552,29939.0
2023-07-06 11:15:00,53.82,53.9,53.79,53.9,124846.0,51.8552,51.9322,51.8263,51.9322,124846.0
2023-07-06 11:20:00,53.9,54.03,53.87,54.0,31482.0,51.9322,52.0575,51.9033,52.0286,31482.0
2023-07-06 11:25:00,54.0,54.16,53.97,54.13,35295.0,52.0286,52.1827,51.9997,52.1538,35295.0
2023-07-06 11:30:00,54.13,54.17,54.08,54.09,81075.0,52.1538,52.1924,52.1057,52.1153,81075.0
2023-07-06 11:35:00,54.09,54.18,54.02,54.18,99058.0,52.1153,52.202,52.0479,52.202,99058.0
2023-07-06 11:40:00,54.2,54.27,54.18,54.23,29715.0,52.2213,52.2887,52.202,52.2502,29715.0
2023-07-06 11:45:00,54.26,54.42,54.19,54.4,54777.0,52.2791,52.4333,52.2117,52.414,54777.0
2023-07-06 11:50:00,54.4,54.46,54.24,54.24,59722.0,52.414,52.4718,52.2598,52.2598,59722.0
2023-07-06 11:55:00,54.25,54.28,54.2,54.23,16883.0,52.2695,52.2984,52.2213,52.2502,16883.0
2023-07-06 12:00:00,54.23,54.23,54.11,54.12,17756.0,52.2502,52.2502,52.1346,52.1442,17756.0
2023-07-06 12:05:00,54.11,54.13,54.0,54.01,25421.0,52.1346,52.1538,52.0286,52.0382,25421.0
2023-07-06 12:10:00,54.02,54.05,53.93,54.02,14524.0,52.0479,52.0768,51.9611,52.0479,14524.0
2023-07-06 12:15:00,54.02,54.11,53.97,54.09,11683.0,52.0479,52.1346,51.9997,52.1153,11683.0
2023-07-06 12:20:00,54.1,54.12,53.97,53.99,62710.0,52.1249,52.1442,51.9997,52.019,62710.0
2023-07-06 12:25:00,53.99,54.14,53.97,54.12,13534.0,52.019,52.1635,51.9997,52.1442,13534.0
2023-07-06 12:30:00,54.13,54.17,54.09,54.12,11395.0,52.1538,52.1924,52.1153,52.1442,11395.0
2023-07-06 12:35:00,54.11,54.15,54.02,54.04,23481.0,52.1346,52.1731,52.0479,52.0671,23481.0
2023-07-06 12:40:00,54.02,54.18,54.02,54.12,10640.0,52.0479,52.202,52.0479,52.1442,10640.0
2023-07-06 12:45:00,54.12,54.16,54.07,54.16,11787.0,52.1442,52.1827,52.096,52.1827,11787.0
2023-07-06 12:50:00,54.19,54.22,54.15,54.22,20228.0,52.2117,52.2406,52.1731,52.2406,20228.0
2023-07-06 12:55:00,54.2,54.21,54.13,54.13,6638.0,52.2213,52.2309,52.1538,52.1538,6638.0
2023-07-06 13:00:00,54.12,54.16,54.09,54.1,6126.0,52.1442,52.1827,52.1153,52.1249,6126.0
2023-07-06 13:05:00,54.1,54.11,54.06,54.09,11995.0,52.1249,52.1346,52.0864,52.1153,11995.0
2023-07-06 13:10:00,54.09,54.15,54.08,54.15,10647.0,52.1153,52.1731,52.1057,52.1731,10647.0
2023-07-06 13:15:00,54.16,54.16,54.01,54.03,12807.0,52.1827,52.1827,52.0382,52.0575,12807.0
2023-07-06 13:20:00,54.04,54.1,54.04,54.09,11165.0,52.0671,52.1249,52.0671,52.1153,11165.0
2023-07-06 13:25:00,54.08,54.11,54.02,54.06,17171.0,52.1057,52.1346,52.0479,52.0864,17171.0
2023-07-06 13:30:00,54.05,54.05,53.92,53.93,21679.0,52.0768,52.0768,51.9515,51.9611,21679.0
2023-07-06 13:35:00,53.93,53.96,53.9,53.95,26126.0,51.9611,51.99,51.9322,51.9804,26126.0
2023-07-06 13:40:00,53.95,53.96,53.84,53.91,36509.0,51.9804,51.99,51.8744,51.9419,36509.0
2023-07-06 13:45:00,53.91,53.91,53.77,53.84,64282.0,51.9419,51.9419,51.807,51.8744,64282.0
2023-07-06 13:50:00,53.84,53.86,53.76,53.81,56386.0,51.8744,51.8937,51.7973,51.8455,56386.0
2023-07-06 13:55:00,53.82,53.92,53.78,53.86,17862.0,51.8552,51.9515,51.8166,51.8937,17862.0
2023-07-06 14:00:00,53.86,54.03,53.83,53.99,554545.0,51.8937,52.0575,51.8648,52.019,554545.0
2023-07-06 14:05:00,54.0,54.25,53.98,54.23,137781.0,52.0286,52.2695,52.0093,52.2502,137781.0
2023-07-06 14:10:00,54.23,54.23,54.05,54.09,76927.0,52.2502,52.2502,52.0768,52.1153,76927.0
2023-07-06 14:15:00,54.1,54.23,54.06,54.23,472332.0,52.1249,52.2502,52.0864,52.2502,472332.0
2023-07-06 14:20:00,54.22,54.24,54.12,54.24,73470.0,52.2406,52.2598,52.1442,52.2598,73470.0
2023-07-06 14:25:00,54.23,54.24,54.14,54.16,30892.0,52.2502,52.2598,52.1635,52.1827,30892.0
2023-07-06 14:30:00,54.17,54.18,54.08,54.17,40463.0,52.1924,52.202,52.1057,52.1924,40463.0
2023-07-06 14:35:00,54.17,54.31,54.14,54.24,227763.0,52.1924,52.3273,52.1635,52.2598,227763.0
2023-07-06 14:40:00,54.23,54.39,54.22,54.39,30843.0,52.2502,52.4043,52.2406,52.4043,30843.0
2023-07-06 14:45:00,54.37,54.4,54.32,54.36,25311.0,52.3851,52.414,52.3369,52.3754,25311.0
2023-07-06 14:50:00,54.35,54.46,54.34,54.44,34221.0,52.3658,52.4718,52.3562,52.4525,34221.0
2023-07-06 14:55:00,54.44,54.5,54.42,54.42,13828.0,52.4525,52.5103,52.4333,52.4333,13828.0
2023-07-06 15:00:00,54.41,54.48,54.39,54.48,16428.0,52.4236,52.4911,52.4043,52.4911,16428.0
2023-07-06 15:05:00,54.48,54.56,54.45,54.56,28058.0,52.4911,52.5681,52.4622,52.5681,28058.0
2023-07-06 15:10:00,54.57,54.57,54.5,54.54,20073.0,52.5778,52.5778,52.5103,52.5489,20073.0
2023-07-06 15:15:00,54.54,54.68,54.53,54.68,20869.0,52.5489,52.6838,52.5392,52.6838,20869.0
2023-07-06 15:20:00,54.69,54.8,54.68,54.77,44497.0,52.6934,52.7994,52.6838,52.7705,44497.0
2023-07-06 15:25:00,54.77,54.77,54.68,54.7,26982.0,52.7705,52.7705,52.6838,52.703,26982.0
2023-07-06 15:30:00,54.69,54.69,54.55,54.56,45511.0,52.6934,52.6934,52.5585,52.5681,45511.0
2023-07-06 15:35:00,54.55,54.58,54.46,54.51,42691.0,52.5585,52.5874,52.4718,52.52,42691.0
2023-07-06 15:40:00,54.5,54.57,54.48,54.54,42211.0,52.5103,52.5778,52.4911,52.5489,42211.0
2023-07-06 15:45:00,54.54,54.59,54.51,54.58,51551.0,52.5489,52.597,52.52,52.5874,51551.0
2023-07-06 15:50:00,54.59,54.73,54.59,54.67,110303.0,52.597,52.7319,52.597,52.6741,110303.0
2023-07-06 15:55:00,54.67,54.75,54.66,54.73,301469.0,52.6741,52.7512,52.6645,52.7319,301469.0
2023-07-07 09:30:00,54.9,55.17,54.86,55.06,44062.0,52.8957,53.1559,52.8572,53.0499,44062.0
2023-07-07 09:35:00,55.04,55.26,54.97,55.26,29389.0,53.0306,53.2426,52.9632,53.2426,29389.0
2023-07-07 09:40:00,55.25,55.41,55.2,55.25,28400.0,53.233,53.3871,53.1848,53.233,28400.0
2023-07-07 09:45:00,55.23,55.58,55.21,55.55,19127.0,53.2137,53.5509,53.1944,53.522,19127.0
2023-07-07 09:50:00,55.56,55.56,55.17,55.19,24932.0,53.5316,53.5316,53.1559,53.1751,24932.0
2023-07-07 09:55:00,55.19,55.53,55.16,55.53,58480.0,53.1751,53.5027,53.1462,53.5027,58480.0
2023-07-07 10:00:00,55.54,55.58,55.45,55.51,67528.0,53.5124,53.5509,53.4257,53.4835,67528.0
2023-07-07 10:05:00,55.5,55.55,55.38,55.47,28741.0,53.4738,53.522,53.3582,53.4449,28741.0
2023-07-07 10:10:00,55.48,55.64,55.46,55.57,22474.0,53.4546,53.6087,53.4353,53.5413,22474.0
2023-07-07 10:15:00,55.56,55.57,55.39,55.46,20423.0,53.5316,53.5413,53.3678,53.4353,20423.0
2023-07-07 10:20:00,55.48,55.5,55.37,55.39,17041.0,53.4546,53.4738,53.3486,53.3678,17041.0
2023-07-07 10:25:00,55.37,55.43,55.32,55.37,13124.0,53.3486,53.4064,53.3004,53.3486,13124.0
2023-07-07 10:30:00,55.36,55.41,55.29,55.38,20377.0,53.3389,53.3871,53.2715,53.3582,20377.0
2023-07-07 10:35:00,55.38,55.54,55.38,55.54,11808.0,53.3582,53.5124,53.3582,53.5124,11808.0
2023-07-07 10:40:00,55.53,55.55,55.36,55.36,21520.0,53.5027,53.522,53.3389,53.3389,21520.0
2023-07-07 10:45:00,55.36,55.43,55.31,55.32,25521.0,53.3389,53.4064,53.2908,53.3004,25521.0
2023-07-07 10:50:00,55.31,55.31,55.15,55.15,17004.0,53.2908,53.2908,53.1366,53.1366,17004.0
2023-07-07 10:55:00,55.17,55.27,55.16,55.22,27830.0,53.1559,53.2522,53.1462,53.204,27830.0
2023-07-07 11:00:00,55.21,55.26,55.17,55.17,27075.0,53.1944,53.2426,53.1559,53.1559,27075.0
2023-07-07 11:05:00,55.18,55.19,55.04,55.11,35011.0,53.1655,53.1751,53.0306,53.0981,35011.0
2023-07-07 11:10:00,55.1,55.1,55.01,55.07,17455.0,53.0884,53.0884,53.0017,53.0595,17455.0
2023-07-07 11:15:00,55.05,55.06,54.97,55.03,20748.0,53.0403,53.0499,52.9632,53.021,20748.0
2023-07-07 11:20:00,55.02,55.06,54.98,55.03,27394.0,53.0113,53.0499,52.9728,53.021,27394.0
2023-07-07 11:25:00,55.04,55.05,54.97,54.97,24587.0,53.0306,53.0403,52.9632,52.9632,24587.0
2023-07-07 11:30:00,54.97,55.03,54.94,55.01,32888.0,52.9632,53.021,52.9343,53.0017,32888.0
2023-07-07 11:35:00,55.01,55.08,54.98,54.98,16827.0,53.0017,53.0692,52.9728,52.9728,16827.0
2023-07-07 11:40:00,55.0,55.0,54.92,54.98,19301.0,52.9921,52.9921,52.915,52.9728,19301.0
2023-07-07 11:45:00,54.99,55.06,54.96,55.03,17217.0,52.9824,53.0499,52.9535,53.021,17217.0
2023-07-07 11:50:00,55.03,55.05,55.02,55.03,16194.0,53.021,53.0403,53.0113,53.021,16194.0
2023-07-07 11:55:00,55.03,55.09,55.02,55.08,20368.0,53.021,53.0788,53.0113,53.0692,20368.0
2023-07-07 12:00:00,55.08,55.21,55.07,55.18,15963.0,53.0692,53.1944,53.0595,53.1655,15963.0
2023-07-07 12:05:00,55.17,55.24,55.15,55.24,11278.0,53.1559,53.2233,53.1366,53.2233,11278.0
2023-07-07 12:10:00,55.26,55.32,55.26,55.29,17112.0,53.2426,53.3004,53.2426,53.2715,17112.0
2023-07-07 12:15:00,55.3,55.31,55.25,55.29,13334.0,53.2811,53.2908,53.233,53.2715,13334.0
2023-07-07 12:20:00,55.3,55.32,55.23,55.31,12131.0,53.2811,53.3004,53.2137,53.2908,12131.0
2023-07-07 12:25:00,55.31,55.33,55.25,55.26,10419.0,53.2908,53.31,53.233,53.2426,10419.0
2023-07-07 12:30:00,55.27,55.38,55.26,55.36,11622.0,53.2522,53.3582,53.2426,53.3389,11622.0
2023-07-07 12:35:00,55.37,55.42,55.36,55.41,12455.0,53.3486,53.3967,53.3389,53.3871,12455.0
2023-07-07 12:40:00,55.43,55.58,55.43,55.57,21451.0,53.4064,53.5509,53.4064,53.5413,21451.0
2023-07-07 12:45:00,55.57,55.6,55.54,55.54,25043.0,53.5413,53.5702,53.5124,53.5124,25043.0
2023-07-07 12:50:00,55.54,55.55,55.48,55.53,28708.0,53.5124,53.522,53.4546,53.5027,28708.0
2023-07-07 12:55:00,55.54,55.6,55.5,55.58,32936.0,53.5124,53.5702,53.4738,53.5509,32936.0
2023-07-07 13:00:00,55.58,55.63,55.57,55.63,21956.0,53.5509,53.5991,53.5413,53.5991,21956.0
2023-07-07 13:05:00,55.63,55.63,55.54,55.54,16495.0,53.5991,53.5991,53.5124,53.5124,16495.0
2023-07-07 13:10:00,55.53,55.57,55.48,55.55,12856.0,53.5027,53.5413,53.4546,53.522,12856.0
2023-07-07 13:15:00,55.54,55.62,55.54,55.62,7662.0,53.5124,53.5894,53.5124,53.5894,7662.0
2023-07-07 13:20:00,55.61,55.62,55.58,55.62,12079.0,53.5798,53.5894,53.5509,53.5894,12079.0
2023-07-07 13:25:00,55.62,55.63,55.58,55.58,30079.0,53.5894,53.5991,53.5509,53.5509,30079.0
2023-07-07 13:30:00,55.58,55.63,55.57,55.61,12205.0,53.5509,53.5991,53.5413,53.5798,12205.0
2023-07-07 13:35:00,55.61,55.61,55.46,55.49,17256.0,53.5798,53.5798,53.4353,53.4642,17256.0
2023-07-07 13:40:00,55.48,55.56,55.46,55.56,10470.0,53.4546,53.5316,53.4353,53.5316,10470.0
2023-07-07 13:45:00,55.56,55.57,55.5,55.51,14288.0,53.5316,53.5413,53.4738,53.4835,14288.0
2023-07-07 13:50:00,55.51,55.55,55.48,55.55,15274.0,53.4835,53.522,53.4546,53.522,15274.0
2023-07-07 13:55:00,55.55,55.62,55.55,55.6,22597.0,53.522,53.5894,53.522,53.5702,22597.0
2023-07-07 14:00:00,55.61,55.68,55.6,55.67,20000.0,53.5798,53.6473,53.5702,53.6376,20000.0
2023-07-07 14:05:00,55.67,55.7,55.63,55.64,20165.0,53.6376,53.6665,53.5991,53.6087,20165.0
2023-07-07 14:10:00,55.65,55.68,55.62,55.68,45209.0,53.6183,53.6473,53.5894,53.6473,45209.0
2023-07-07 14:15:00,55.68,55.69,55.65,55.66,8811.0,53.6473,53.6569,53.6183,53.628,8811.0
2023-07-07 14:20:00,55.66,55.67,55.59,55.62,9954.0,53.628,53.6376,53.5605,53.5894,9954.0
2023-07-07 14:25:00,55.62,55.64,55.53,55.56,26758.0,53.5894,53.6087,53.5027,53.5316,26758.0
2023-07-07 14:30:00,55.55,55.57,55.51,55.55,24774.0,53.522,53.5413,53.4835,53.522,24774.0
2023-07-07 14:35:00,55.55,55.55,55.51,55.52,22220.0,53.522,53.522,53.4835,53.4931,22220.0
2023-07-07 14:40:00,55.52,55.55,55.46,55.55,19220.0,53.4931,53.522,53.4353,53.522,19220.0
2023-07-07 14:45:00,55.56,55.61,55.55,55.6,10364.0,53.5316,53.5798,53.522,53.5702,10364.0
2023-07-07 14:50:00,55.61,55.73,55.59,55.72,39364.0,53.5798,53.6954,53.5605,53.6858,39364.0
2023-07-07 14:55:00,55.73,55.73,55.67,55.68,44897.0,53.6954,53.6954,53.6376,53.6473,44897.0
2023-07-07 15:00:00,55.68,55.72,55.68,55.71,31095.0,53.6473,53.6858,53.6473,53.6762,31095.0
2023-07-07 15:05:00,55.71,55.77,55.67,55.77,28018.0,53.6762,53.734,53.6376,53.734,28018.0
2023-07-07 15:10:00,55.78,55.79,55.67,55.72,68826.0,53.7436,53.7532,53.6376,53.6858,68826.0
2023-07-07 15:15:00,55.71,55.77,55.67,55.68,35034.0,53.6762,53.734,53.6376,53.6473,35034.0
2023-07-07 15:20:00,55.66,55.71,55.64,55.71,45438.0,53.628,53.6762,53.6087,53.6762,45438.0
2023-07-07 15:25:00,55.71,55.76,55.68,55.75,25320.0,53.6762,53.7243,53.6473,53.7147,25320.0
2023-07-07 15:30:00,55.75,55.81,55.73,55.8,32216.0,53.7147,53.7725,53.6954,53.7629,32216.0
2023-07-07 15:35:00,55.79,55.81,55.7,55.7,44172.0,53.7532,53.7725,53.6665,53.6665,44172.0
2023-07-07 15:40:00,55.7,55.76,55.65,55.66,80804.0,53.6665,53.7243,53.6183,53.628,80804.0
2023-07-07 15:45:00,55.65,55.7,55.58,55.62,123538.0,53.6183,53.6665,53.5509,53.5894,123538.0
2023-07-07 15:50:00,55.62,55.72,55.55,55.69,154177.0,53.5894,53.6858,53.522,53.6569,154177.0
2023-07-07 15:55:00,55.68,55.74,55.64,55.72,249009.0,53.6473,53.7051,53.6087,53.6858,249009.0
2023-07-10 09:30:00,55.82,56.32,55.8,56.24,106517.0,53.7821,54.2639,53.7629,54.1868,106517.0
2023-07-10 09:35:00,56.21,56.49,56.18,56.49,29009.0,54.1579,54.4277,54.129,54.4277,29009.0
2023-07-10 09:40:00,56.48,56.58,56.43,56.48,39498.0,54.418,54.5144,54.3699,54.418,39498.0
2023-07-10 09:45:00,56.49,56.87,56.48,56.87,24671.0,54.4277,54.7938,54.418,54.7938,24671.0
2023-07-10 09:50:00,56.85,56.94,56.67,56.85,34565.0,54.7745,54.8613,54.6011,54.7745,34565.0
2023-07-10 09:55:00,56.89,56.95,56.75,56.89,30497.0,54.8131,54.8709,54.6782,54.8131,30497.0
2023-07-10 10:00:00,56.89,56.89,56.72,56.83,43668.0,54.8131,54.8131,54.6493,54.7553,43668.0
2023-07-10 10:05:00,56.82,56.99,56.82,56.95,23161.0,54.7456,54.9094,54.7456,54.8709,23161.0
2023-07-10 10:10:00,56.93,56.95,56.74,56.82,25800.0,54.8516,54.8709,54.6686,54.7456,25800.0
2023-07-10 10:15:00,56.82,56.99,56.82,56.93,26252.0,54.7456,54.9094,54.7456,54.8516,26252.0
2023-07-10 10:20:00,56.94,56.99,56.86,56.94,27730.0,54.8613,54.9094,54.7842,54.8613,27730.0
2023-07-10 10:25:00,56.89,56.89,56.64,56.76,25431.0,54.8131,54.8131,54.5722,54.6878,25431.0
2023-07-10 10:30:00,56.76,56.77,56.68,56.72,17105.0,54.6878,54.6975,54.6107,54.6493,17105.0
2023-07-10 10:35:00,56.73,56.79,56.65,56.67,13165.0,54.6589,54.7167,54.5818,54.6011,13165.0
2023-07-10 10:40:00,56.64,56.65,56.52,56.61,13485.0,54.5722,54.5818,54.4566,54.5433,13485.0
2023-07-10 10:45:00,56.64,56.76,56.63,56.75,15044.0,54.5722,54.6878,54.5626,54.6782,15044.0
2023-07-10 10:50:00,56.77,56.83,56.76,56.77,12008.0,54.6975,54.7553,54.6878,54.6975,12008.0
2023-07-10 10:55:00,56.78,56.8,56.72,56.75,10040.0,54.7071,54.7264,54.6493,54.6782,10040.0
2023-07-10 11:00:00,56.75,56.77,56.66,56.74,14368.0,54.6782,54.6975,54.5915,54.6686,14368.0
2023-07-10 11:05:00,56.74,56.78,56.61,56.62,24822.0,54.6686,54.7071,54.5433,54.5529,24822.0
2023-07-10 11:10:00,56.63,56.7,56.57,56.69,12779.0,54.5626,54.63,54.5048,54.6204,12779.0
2023-07-10 11:15:00,56.68,56.75,56.65,56.73,14188.0,54.6107,54.6782,54.5818,54.6589,14188.0
2023-07-10 11:20:00,56.73,56.87,56.73,56.87,12274.0,54.6589,54.7938,54.6589,54.7938,12274.0
2023-07-10 11:25:00,56.88,57.05,56.87,57.03,41319.0,54.8034,54.9672,54.7938,54.948,41319.0
2023-07-10 11:30:00,57.03,57.05,56.98,56.99,24994.0,54.948,54.9672,54.8998,54.9094,24994.0
2023-07-10 11:35:00,56.99,57.17,56.99,57.14,56588.0,54.9094,55.0829,54.9094,55.054,56588.0
2023-07-10 11:40:00,57.13,57.16,57.07,57.08,19902.0,55.0443,55.0732,54.9865,54.9961,19902.0
2023-07-10 11:45:00,57.08,57.1,56.99,57.08,58246.0,54.9961,55.0154,54.9094,54.9961,58246.0
2023-07-10 11:50:00,57.09,57.1,57.03,57.06,15281.0,55.0058,55.0154,54.948,54.9769,15281.0
2023-07-10 11:55:00,57.07,57.09,57.05,57.05,15761.0,54.9865,55.0058,54.9672,54.9672,15761.0
2023-07-10 12:00:00,57.05,57.06,56.84,56.97,22828.0,54.9672,54.9769,54.7649,54.8902,22828.0
2023-07-10 12:05:00,56.97,56.97,56.9,56.94,8455.0,54.8902,54.8902,54.8227,54.8613,8455.0
2023-07-10 12:10:00,56.94,56.96,56.88,56.93,11988.0,54.8613,54.8805,54.8034,54.8516,11988.0
2023-07-10 12:15:00,56.92,56.98,56.9,56.97,10061.0,54.842,54.8998,54.8227,54.8902,10061.0
2023-07-10 12:20:00,56.98,57.06,56.97,57.01,42674.0,54.8998,54.9769,54.8902,54.9287,42674.0
2023-07-10 12:25:00,57.02,57.06,57.0,57.05,20549.0,54.9383,54.9769,54.9191,54.9672,20549.0
2023-07-10 12:30:00,57.05,57.06,56.96,56.97,14150.0,54.9672,54.9769,54.8805,54.8902,14150.0
2023-07-10 12:35:00,56.97,56.99,56.9,56.94,20097.0,54.8902,54.9094,54.8227,54.8613,20097.0
2023-07-10 12:40:00,56.93,57.01,56.93,57.0,14663.0,54.8516,54.9287,54.8516,54.9191,14663.0
2023-07-10 12:45:00,57.01,57.08,57.0,57.08,19511.0,54.9287,54.9961,54.9191,54.9961,19511.0
2023-07-10 12:50:00,57.1,57.16,57.1,57.15,21323.0,55.0154,55.0732,55.0154,55.0636,21323.0
2023-07-10 12:55:00,57.16,57.17,57.1,57.14,27126.0,55.0732,55.0829,55.0154,55.054,27126.0
2023-07-10 13:00:00,57.13,57.2,57.13,57.2,20541.0,55.0443,55.1118,55.0443,55.1118,20541.0
2023-07-10 13:05:00,57.2,57.3,57.2,57.29,45370.0,55.1118,55.2081,55.1118,55.1985,45370.0
2023-07-10 13:10:00,57.29,57.38,57.27,57.28,40950.0,55.1985,55.2852,55.1792,55.1888,40950.0
2023-07-10 13:15:00,57.29,57.3,57.12,57.15,9477.0,55.1985,55.2081,55.0347,55.0636,9477.0
2023-07-10 13:20:00,57.15,57.17,57.1,57.1,10478.0,55.0636,55.0829,55.0154,55.0154,10478.0
2023-07-10 13:25:00,57.1,57.16,57.09,57.16,10547.0,55.0154,55.0732,55.0058,55.0732,10547.0
2023-07-10 13:30:00,57.18,57.22,57.17,57.21,11832.0,55.0925,55.131,55.0829,55.1214,11832.0
2023-07-10 13:35:00,57.21,57.21,57.18,57.18,6906.0,55.1214,55.1214,55.0925,55.0925,6906.0
2023-07-10 13:40:00,57.18,57.21,57.15,57.15,9700.0,55.0925,55.1214,55.0636,55.0636,9700.0
2023-07-10 13:45:00,57.15,57.2,57.11,57.13,8206.0,55.0636,55.1118,55.025,55.0443,8206.0
2023-07-10 13:50:00,57.13,57.22,57.13,57.22,7747.0,55.0443,55.131,55.0443,55.131,7747.0
2023-07-10 13:55:00,57.23,57.24,57.18,57.19,5770.0,55.1407,55.1503,55.0925,55.1021,5770.0
2023-07-10 14:00:00,57.19,57.21,57.15,57.21,9923.0,55.1021,55.1214,55.0636,55.1214,9923.0
2023-07-10 14:05:00,57.2,57.25,57.2,57.21,8145.0,55.1118,55.1599,55.1118,55.1214,8145.0
2023-07-10 14:10:00,57.2,57.34,57.18,57.34,17438.0,55.1118,55.2467,55.0925,55.2467,17438.0
2023-07-10 14:15:00,57.33,57.37,57.29,57.37,17131.0,55.237,55.2756,55.1985,55.2756,17131.0
2023-07-10 14:20:00,57.37,57.48,57.37,57.47,19721.0,55.2756,55.3815,55.2756,55.3719,19721.0
2023-07-10 14:25:00,57.47,57.47,57.42,57.45,12120.0,55.3719,55.3719,55.3237,55.3526,12120.0
2023-07-10 14:30:00,57.46,57.46,57.32,57.32,12240.0,55.3623,55.3623,55.2274,55.2274,12240.0
2023-07-10 14:35:00,57.32,57.33,57.23,57.23,17969.0,55.2274,55.237,55.1407,55.1407,17969.0
2023-07-10 14:40:00,57.24,57.29,57.24,57.28,8481.0,55.1503,55.1985,55.1503,55.1888,8481.0
2023-07-10 14:45:00,57.28,57.3,57.22,57.23,15582.0,55.1888,55.2081,55.131,55.1407,15582.0
2023-07-10 14:50:00,57.23,57.27,57.22,57.25,11324.0,55.1407,55.1792,55.131,55.1599,11324.0
2023-07-10 14:55:00,57.25,57.3,57.23,57.29,20609.0,55.1599,55.2081,55.1407,55.1985,20609.0
2023-07-10 15:00:00,57.29,57.31,57.26,57.3,9337.0,55.1985,55.2177,55.1696,55.2081,9337.0
2023-07-10 15:05:00,57.3,57.34,57.3,57.34,8150.0,55.2081,55.2467,55.2081,55.2467,8150.0
2023-07-10 15:10:00,57.34,57.46,57.34,57.46,18937.0,55.2467,55.3623,55.2467,55.3623,18937.0
2023-07-10 15:15:00,57.46,57.46,57.42,57.43,23805.0,55.3623,55.3623,55.3237,55.3334,23805.0
2023-07-10 15:20:00,57.44,57.45,57.39,57.44,16158.0,55.343,55.3526,55.2948,55.343,16158.0
2023-07-10 15:25:00,57.44,57.47,57.4,57.43,19976.0,55.343,55.3719,55.3045,55.3334,19976.0
2023-07-10 15:30:00,57.41,57.46,57.38,57.39,22251.0,55.3141,55.3623,55.2852,55.2948,22251.0
2023-07-10 15:35:00,57.4,57.42,57.37,57.41,30942.0,55.3045,55.3237,55.2756,55.3141,30942.0
2023-07-10 15:40:00,57.41,57.46,57.39,57.43,36159.0,55.3141,55.3623,55.2948,55.3334,36159.0
2023-07-10 15:45:00,57.43,57.48,57.41,57.44,60410.0,55.3334,55.3815,55.3141,55.343,60410.0
2023-07-10 15:50:00,57.43,57.58,57.37,57.56,139749.0,55.3334,55.4779,55.2756,55.4586,139749.0
2023-07-10 15:55:00,57.57,57.63,57.5,57.63,224865.0,55.4683,55.5261,55.4008,55.5261,224865.0
2023-07-11 09:30:00,57.59,58.34,57.59,58.3,96080.0,55.4875,56.2101,55.4875,56.1716,96080.0
2023-07-11 09:35:00,58.31,58.34,57.84,57.98,37442.0,56.1812,56.2101,55.7284,55.8633,37442.0
2023-07-11 09:40:00,57.97,58.13,57.84,57.94,32645.0,55.8537,56.0078,55.7284,55.8247,32645.0
2023-07-11 09:45:00,57.98,58.26,57.93,58.24,22891.0,55.8633,56.1331,55.8151,56.1138,22891.0
2023-07-11 09:50:00,58.21,58.33,58.04,58.22,68170.0,56.0849,56.2005,55.9211,56.0945,68170.0
2023-07-11 09:55:00,58.23,58.38,58.22,58.36,46911.0,56.1042,56.2487,56.0945,56.2294,46911.0
2023-07-11 10:00:00,58.36,58.47,58.29,58.46,37316.0,56.2294,56.3354,56.162,56.3258,37316.0
2023-07-11 10:05:00,58.44,58.53,58.18,58.25,51131.0,56.3065,56.3932,56.056,56.1234,51131.0
2023-07-11 10:10:00,58.26,58.3,58.1,58.12,27232.0,56.1331,56.1716,55.9789,55.9982,27232.0
2023-07-11 10:15:00,58.12,58.16,58.03,58.1,22944.0,55.9982,56.0367,55.9115,55.9789,22944.0
2023-07-11 10:20:00,58.09,58.13,58.04,58.12,16996.0,55.9693,56.0078,55.9211,55.9982,16996.0
2023-07-11 10:25:00,58.12,58.17,58.02,58.02,18173.0,55.9982,56.0464,55.9018,55.9018,18173.0
2023-07-11 10:30:00,58.01,58.13,57.98,58.08,21235.0,55.8922,56.0078,55.8633,55.9596,21235.0
2023-07-11 10:35:00,58.08,58.13,58.05,58.12,17475.0,55.9596,56.0078,55.9307,55.9982,17475.0
2023-07-11 10:40:00,58.12,58.18,58.1,58.1,27827.0,55.9982,56.056,55.9789,55.9789,27827.0
2023-07-11 10:45:00,58.09,58.15,58.03,58.04,22118.0,55.9693,56.0271,55.9115,55.9211,22118.0
2023-07-11 10:50:00,58.04,58.16,57.98,58.16,41950.0,55.9211,56.0367,55.8633,56.0367,41950.0
2023-07-11 10:55:00,58.15,58.15,57.99,58.02,18310.0,56.0271,56.0271,55.8729,55.9018,18310.0
2023-07-11 11:00:00,58.03,58.13,58.0,58.03,15340.0,55.9115,56.0078,55.8826,55.9115,15340.0
2023-07-11 11:05:00,58.03,58.08,58.0,58.07,19702.0,55.9115,55.9596,55.8826,55.95,19702.0
2023-07-11 11:10:00,58.07,58.1,58.01,58.08,19340.0,55.95,55.9789,55.8922,55.9596,19340.0
2023-07-11 11:15:00,58.08,58.12,58.02,58.12,17783.0,55.9596,55.9982,55.9018,55.9982,17783.0
2023-07-11 11:20:00,58.12,58.14,58.08,58.1,14120.0,55.9982,56.0174,55.9596,55.9789,14120.0
2023-07-11 11:25:00,58.1,58.12,58.0,58.02,13864.0,55.9789,55.9982,55.8826,55.9018,13864.0
2023-07-11 11:30:00,58.03,58.04,57.95,57.95,10400.0,55.9115,55.9211,55.8344,55.8344,10400.0
2023-07-11 11:35:00,57.97,57.99,57.88,57.94,12489.0,55.8537,55.8729,55.7669,55.8247,12489.0
2023-07-11 11:40:00,57.93,57.93,57.8,57.82,14125.0,55.8151,55.8151,55.6899,55.7091,14125.0
2023-07-11 11:45:00,57.81,57.91,57.8,57.86,8813.0,55.6995,55.7958,55.6899,55.7477,8813.0
2023-07-11 11:50:00,57.85,57.88,57.81,57.82,12283.0,55.738,55.7669,55.6995,55.7091,12283.0
2023-07-11 11:55:00,57.83,57.87,57.8,57.82,14492.0,55.7188,55.7573,55.6899,55.7091,14492.0
2023-07-11 12:00:00,57.82,57.82,57.66,57.66,35619.0,55.7091,55.7091,55.555,55.555,35619.0
2023-07-11 12:05:00,57.66,57.67,57.49,57.52,13835.0,55.555,55.5646,55.3912,55.4201,13835.0
2023-07-11 12:10:00,57.51,57.59,57.47,57.58,44726.0,55.4104,55.4875,55.3719,55.4779,44726.0
2023-07-11 12:15:00,57.57,57.67,57.57,57.64,12406.0,55.4683,55.5646,55.4683,55.5357,12406.0
2023-07-11 12:20:00,57.64,57.65,57.6,57.63,10469.0,55.5357,55.5453,55.4972,55.5261,10469.0
2023-07-11 12:25:00,57.63,57.63,57.5,57.6,10636.0,55.5261,55.5261,55.4008,55.4972,10636.0
2023-07-11 12:30:00,57.6,57.61,57.55,57.57,8963.0,55.4972,55.5068,55.449,55.4683,8963.0
2023-07-11 12:35:00,57.58,57.59,57.54,57.55,9775.0,55.4779,55.4875,55.4394,55.449,9775.0
2023-07-11 12:40:00,57.55,57.56,57.52,57.53,10691.0,55.449,55.4586,55.4201,55.4297,10691.0
2023-07-11 12:45:00,57.52,57.58,57.5,57.58,36928.0,55.4201,55.4779,55.4008,55.4779,36928.0
2023-07-11 12:50:00,57.58,57.75,57.57,57.75,12250.0,55.4779,55.6417,55.4683,55.6417,12250.0
2023-07-11 12:55:00,57.73,57.73,57.66,57.69,11511.0,55.6224,55.6224,55.555,55.5839,11511.0
2023-07-11 13:00:00,57.69,57.76,57.67,57.76,17021.0,55.5839,55.6513,55.5646,55.6513,17021.0
2023-07-11 13:05:00,57.75,57.79,57.71,57.71,12948.0,55.6417,55.6802,55.6031,55.6031,12948.0
2023-07-11 13:10:00,57.71,57.73,57.61,57.62,16125.0,55.6031,55.6224,55.5068,55.5164,16125.0
2023-07-11 13:15:00,57.63,57.71,57.62,57.71,12401.0,55.5261,55.6031,55.5164,55.6031,12401.0
2023-07-11 13:20:00,57.72,57.81,57.72,57.77,12618.0,55.6128,55.6995,55.6128,55.661,12618.0
2023-07-11 13:25:00,57.78,57.78,57.71,57.78,8016.0,55.6706,55.6706,55.6031,55.6706,8016.0
2023-07-11 13:30:00,57.78,57.8,57.74,57.78,8557.0,55.6706,55.6899,55.632,55.6706,8557.0
2023-07-11 13:35:00,57.77,57.79,57.73,57.76,8688.0,55.661,55.6802,55.6224,55.6513,8688.0
2023-07-11 13:40:00,57.75,57.78,57.74,57.78,4882.0,55.6417,55.6706,55.632,55.6706,4882.0
2023-07-11 13:45:00,57.76,57.79,57.73,57.79,11016.0,55.6513,55.6802,55.6224,55.6802,11016.0
2023-07-11 13:50:00,57.79,57.86,57.78,57.84,11184.0,55.6802,55.7477,55.6706,55.7284,11184.0
2023-07-11 13:55:00,57.83,57.87,57.82,57.85,7072.0,55.7188,55.7573,55.7091,55.738,7072.0
2023-07-11 14:00:00,57.85,57.93,57.84,57.92,10529.0,55.738,55.8151,55.7284,55.8055,10529.0
2023-07-11 14:05:00,57.91,57.96,57.89,57.95,7609.0,55.7958,55.844,55.7766,55.8344,7609.0
2023-07-11 14:10:00,57.95,57.99,57.89,57.97,15256.0,55.8344,55.8729,55.7766,55.8537,15256.0
2023-07-11 14:15:00,57.97,58.02,57.95,58.02,10171.0,55.8537,55.9018,55.8344,55.9018,10171.0
2023-07-11 14:20:00,58.01,58.01,57.83,57.84,9907.0,55.8922,55.8922,55.7188,55.7284,9907.0
2023-07-11 14:25:00,57.85,57.94,57.85,57.93,7604.0,55.738,55.8247,55.738,55.8151,7604.0
2023-07-11 14:30:00,57.95,57.95,57.9,57.94,7235.0,55.8344,55.8344,55.7862,55.8247,7235.0
2023-07-11 14:35:00,57.94,57.94,57.88,57.89,7336.0,55.8247,55.8247,55.7669,55.7766,7336.0
2023-07-11 14:40:00,57.9,57.96,57.89,57.96,12377.0,55.7862,55.844,55.7766,55.844,12377.0
2023-07-11 14:45:00,57.97,57.99,57.96,57.97,6215.0,55.8537,55.8729,55.844,55.8537,6215.0
2023-07-11 14:50:00,57.96,57.97,57.91,57.97,18378.0,55.844,55.8537,55.7958,55.8537,18378.0
2023-07-11 14:55:00,57.97,58.03,57.93,58.01,22604.0,55.8537,55.9115,55.8151,55.8922,22604.0
2023-07-11 15:00:00,58.0,58.0,57.97,57.98,9935.0,55.8826,55.8826,55.8537,55.8633,9935.0
2023-07-11 15:05:00,57.98,57.98,57.91,57.92,13985.0,55.8633,55.8633,55.7958,55.8055,13985.0
2023-07-11 15:10:00,57.91,57.94,57.87,57.87,11550.0,55.7958,55.8247,55.7573,55.7573,11550.0
2023-07-11 15:15:00,57.86,57.93,57.85,57.92,29812.0,55.7477,55.8151,55.738,55.8055,29812.0
2023-07-11 15:20:00,57.92,58.08,57.89,58.05,22713.0,55.8055,55.9596,55.7766,55.9307,22713.0
2023-07-11 15:25:00,58.05,58.26,58.04,58.24,56451.0,55.9307,56.1331,55.9211,56.1138,56451.0
2023-07-11 15:30:00,58.24,58.31,58.18,58.2,40528.0,56.1138,56.1812,56.056,56.0753,40528.0
2023-07-11 15:35:00,58.2,58.3,58.18,58.29,34222.0,56.0753,56.1716,56.056,56.162,34222.0
2023-07-11 15:40:00,58.3,58.41,58.29,58.41,46803.0,56.1716,56.2776,56.162,56.2776,46803.0
2023-07-11 15:45:00,58.42,58.52,58.38,58.5,60706.0,56.2872,56.3836,56.2487,56.3643,60706.0
2023-07-11 15:50:00,58.48,58.54,58.44,58.52,156489.0,56.345,56.4028,56.3065,56.3836,156489.0
2023-07-11 15:55:00,58.51,58.57,58.46,58.47,246549.0,56.3739,56.4317,56.3258,56.3354,246549.0
2023-07-12 09:30:00,59.03,59.2,58.76,59.11,75548.0,56.875,57.0387,56.6148,56.952,75548.0
2023-07-12 09:35:00,59.12,59.12,58.87,58.9,21333.0,56.9617,56.9617,56.7208,56.7497,21333.0
2023-07-12 09:40:00,58.86,58.93,58.67,58.88,26306.0,56.7112,56.7786,56.5281,56.7304,26306.0
2023-07-12 09:45:00,58.82,58.96,58.65,58.66,32734.0,56.6726,56.8075,56.5088,56.5185,32734.0
2023-07-12 09:50:00,58.67,59.09,58.61,59.02,18319.0,56.5281,56.9328,56.4703,56.8653,18319.0
2023-07-12 09:55:00,59.01,59.1,58.92,59.08,12625.0,56.8557,56.9424,56.769,56.9231,12625.0
2023-07-12 10:00:00,59.08,59.09,58.9,58.98,20034.0,56.9231,56.9328,56.7497,56.8268,20034.0
2023-07-12 10:05:00,58.98,59.1,58.98,59.06,26891.0,56.8268,56.9424,56.8268,56.9039,26891.0
2023-07-12 10:10:00,59.06,59.15,58.97,59.08,21989.0,56.9039,56.9906,56.8171,56.9231,21989.0
2023-07-12 10:15:00,59.09,59.26,59.09,59.26,31170.0,56.9328,57.0966,56.9328,57.0966,31170.0
2023-07-12 10:20:00,59.25,59.35,59.23,59.23,26683.0,57.0869,57.1833,57.0677,57.0677,26683.0
2023-07-12 10:25:00,59.23,59.41,59.16,59.38,18294.0,57.0677,57.2411,57.0002,57.2122,18294.0
2023-07-12 10:30:00,59.38,59.43,59.34,59.36,28467.0,57.2122,57.2604,57.1736,57.1929,28467.0
2023-07-12 10:35:00,59.35,59.36,59.08,59.1,18500.0,57.1833,57.1929,56.9231,56.9424,18500.0
2023-07-12 10:40:00,59.08,59.14,59.06,59.12,9751.0,56.9231,56.9809,56.9039,56.9617,9751.0
2023-07-12 10:45:00,59.12,59.14,59.01,59.14,11980.0,56.9617,56.9809,56.8557,56.9809,11980.0
2023-07-12 10:50:00,59.14,59.14,59.02,59.05,36015.0,56.9809,56.9809,56.8653,56.8942,36015.0
2023-07-12 10:55:00,59.05,59.12,59.01,59.04,21890.0,56.8942,56.9617,56.8557,56.8846,21890.0
2023-07-12 11:00:00,59.04,59.11,58.97,59.0,25911.0,56.8846,56.952,56.8171,56.846,25911.0
2023-07-12 11:05:00,58.99,59.09,58.94,59.04,14291.0,56.8364,56.9328,56.7882,56.8846,14291.0
2023-07-12 11:10:00,59.03,59.1,59.0,59.1,11739.0,56.875,56.9424,56.846,56.9424,11739.0
2023-07-12 11:15:00,59.1,59.1,59.03,59.1,10855.0,56.9424,56.9424,56.875,56.9424,10855.0
2023-07-12 11:20:00,59.11,59.13,59.06,59.1,13658.0,56.952,56.9713,56.9039,56.9424,13658.0
2023-07-12 11:25:00,59.1,59.19,59.07,59.17,12128.0,56.9424,57.0291,56.9135,57.0098,12128.0
2023-07-12 11:30:00,59.16,59.17,59.07,59.09,16788.0,57.0002,57.0098,56.9135,56.9328,16788.0
2023-07-12 11:35:00,59.09,59.11,59.01,59.01,12087.0,56.9328,56.952,56.8557,56.8557,12087.0
2023-07-12 11:40:00,59.0,59.0,58.88,58.99,23318.0,56.846,56.846,56.7304,56.8364,23318.0
2023-07-12 11:45:00,58.98,59.1,58.93,59.08,14571.0,56.8268,56.9424,56.7786,56.9231,14571.0
2023-07-12 11:50:00,59.09,59.11,59.05,59.09,9564.0,56.9328,56.952,56.8942,56.9328,9564.0
2023-07-12 11:55:00,59.1,59.12,59.0,59.02,12425.0,56.9424,56.9617,56.846,56.8653,12425.0
2023-07-12 12:00:00,59.01,59.04,58.94,58.98,11797.0,56.8557,56.8846,56.7882,56.8268,11797.0
2023-07-12 12:05:00,59.04,59.12,59.01,59.06,9763.0,56.8846,56.9617,56.8557,56.9039,9763.0
2023-07-12 12:10:00,59.07,59.11,59.05,59.05,9608.0,56.9135,56.952,56.8942,56.8942,9608.0
2023-07-12 12:15:00,59.06,59.1,58.9,58.94,34606.0,56.9039,56.9424,56.7497,56.7882,34606.0
2023-07-12 12:20:00,58.96,59.01,58.93,59.01,6750.0,56.8075,56.8557,56.7786,56.8557,6750.0
2023-07-12 12:25:00,59.0,59.0,58.91,58.95,6738.0,56.846,56.846,56.7593,56.7979,6738.0
2023-07-12 12:30:00,58.94,59.03,58.91,59.01,7982.0,56.7882,56.875,56.7593,56.8557,7982.0
2023-07-12 12:35:00,59.01,59.02,58.96,59.0,6101.0,56.8557,56.8653,56.8075,56.846,6101.0
2023-07-12 12:40:00,58.99,58.99,58.94,58.96,7866.0,56.8364,56.8364,56.7882,56.8075,7866.0
2023-07-12 12:45:00,58.96,59.05,58.92,59.05,12058.0,56.8075,56.8942,56.769,56.8942,12058.0
2023-07-12 12:50:00,59.06,59.06,58.97,58.98,13110.0,56.9039,56.9039,56.8171,56.8268,13110.0
2023-07-12 12:55:00,58.98,58.98,58.89,58.9,11678.0,56.8268,56.8268,56.7401,56.7497,11678.0
2023-07-12 13:00:00,58.91,58.93,58.88,58.89,10879.0,56.7593,56.7786,56.7304,56.7401,10879.0
2023-07-12 13:05:00,58.89,58.9,58.84,58.85,9339.0,56.7401,56.7497,56.6919,56.7015,9339.0
2023-07-12 13:10:00,58.85,58.91,58.82,58.91,5374.0,56.7015,56.7593,56.6726,56.7593,5374.0
2023-07-12 13:15:00,58.93,58.99,58.93,58.98,8051.0,56.7786,56.8364,56.7786,56.8268,8051.0
2023-07-12 13:20:00,58.98,59.0,58.95,58.98,7674.0,56.8268,56.846,56.7979,56.8268,7674.0
2023-07-12 13:25:00,58.99,59.06,58.98,59.04,7441.0,56.8364,56.9039,56.8268,56.8846,7441.0
2023-07-12 13:30:00,59.03,59.13,59.02,59.12,9422.0,56.875,56.9713,56.8653,56.9617,9422.0
2023-07-12 13:35:00,59.13,59.17,59.1,59.16,8611.0,56.9713,57.0098,56.9424,57.0002,8611.0
2023-07-12 13:40:00,59.16,59.25,59.14,59.23,7451.0,57.0002,57.0869,56.9809,57.0677,7451.0
2023-07-12 13:45:00,59.24,59.27,59.21,59.22,10664.0,57.0773,57.1062,57.0484,57.058,10664.0
2023-07-12 13:50:00,59.22,59.25,59.2,59.23,9945.0,57.058,57.0869,57.0387,57.0677,9945.0
2023-07-12 13:55:00,59.23,59.23,59.15,59.21,14172.0,57.0677,57.0677,56.9906,57.0484,14172.0
2023-07-12 14:00:00,59.21,59.29,59.2,59.28,9418.0,57.0484,57.1255,57.0387,57.1158,9418.0
2023-07-12 14:05:00,59.28,59.3,59.25,59.27,6947.0,57.1158,57.1351,57.0869,57.1062,6947.0
2023-07-12 14:10:00,59.29,59.31,59.22,59.26,10677.0,57.1255,57.1447,57.058,57.0966,10677.0
2023-07-12 14:15:00,59.26,59.26,59.14,59.15,11612.0,57.0966,57.0966,56.9809,56.9906,11612.0
2023-07-12 14:20:00,59.14,59.15,59.1,59.14,7387.0,56.9809,56.9906,56.9424,56.9809,7387.0
2023-07-12 14:25:00,59.14,59.2,59.13,59.19,8194.0,56.9809,57.0387,56.9713,57.0291,8194.0
2023-07-12 14:30:00,59.18,59.18,59.12,59.12,9989.0,57.0195,57.0195,56.9617,56.9617,9989.0
2023-07-12 14:35:00,59.13,59.17,59.13,59.15,18278.0,56.9713,57.0098,56.9713,56.9906,18278.0
2023-07-12 14:40:00,59.14,59.14,59.07,59.1,9741.0,56.9809,56.9809,56.9135,56.9424,9741.0
2023-07-12 14:45:00,59.09,59.09,59.03,59.04,11168.0,56.9328,56.9328,56.875,56.8846,11168.0
2023-07-12 14:50:00,59.03,59.03,58.98,59.02,18362.0,56.875,56.875,56.8268,56.8653,18362.0
2023-07-12 14:55:00,59.01,59.15,59.01,59.13,23517.0,56.8557,56.9906,56.8557,56.9713,23517.0
2023-07-12 15:00:00,59.14,59.16,59.07,59.1,26266.0,56.9809,57.0002,56.9135,56.9424,26266.0
2023-07-12 15:05:00,59.1,59.24,59.09,59.22,55678.0,56.9424,57.0773,56.9328,57.058,55678.0
2023-07-12 15:10:00,59.23,59.25,59.19,59.2,34316.0,57.0677,57.0869,57.0291,57.0387,34316.0
2023-07-12 15:15:00,59.19,59.19,59.11,59.17,27552.0,57.0291,57.0291,56.952,57.0098,27552.0
2023-07-12 15:20:00,59.17,59.17,59.08,59.12,21837.0,57.0098,57.0098,56.9231,56.9617,21837.0
2023-07-12 15:25:00,59.12,59.24,59.09,59.24,21637.0,56.9617,57.0773,56.9328,57.0773,21637.0
2023-07-12 15:30:00,59.23,59.4,59.22,59.4,51717.0,57.0677,57.2314,57.058,57.2314,51717.0
2023-07-12 15:35:00,59.41,59.5,59.4,59.47,67091.0,57.2411,57.3278,57.2314,57.2989,67091.0
2023-07-12 15:40:00,59.47,59.58,59.46,59.57,79914.0,57.2989,57.4049,57.2893,57.3952,79914.0
2023-07-12 15:45:00,59.56,59.65,59.54,59.58,106019.0,57.3856,57.4723,57.3663,57.4049,106019.0
2023-07-12 15:50:00,59.58,59.58,59.44,59.48,140953.0,57.4049,57.4049,57.27,57.3085,140953.0
2023-07-12 15:55:00,59.48,59.52,59.27,59.3,404734.0,57.3085,57.3471,57.1062,57.1351,404734.0
2023-07-13 09:30:00,59.97,61.12,59.97,61.0,232830.0,57.7806,58.8887,57.7806,58.773,232830.0
2023-07-13 09:35:00,60.98,61.1,60.53,60.54,78328.0,58.7538,58.8694,58.3202,58.3298,78328.0
2023-07-13 09:40:00,60.5,60.96,60.4,60.96,79834.0,58.2913,58.7345,58.1949,58.7345,79834.0
2023-07-13 09:45:00,60.96,61.11,60.92,61.03,41667.0,58.7345,58.879,58.696,58.8019,41667.0
2023-07-13 09:50:00,61.01,61.25,60.92,61.08,42850.0,58.7827,59.0139,58.696,58.8501,42850.0
2023-07-13 09:55:00,61.07,61.2,60.92,61.13,36902.0,58.8405,58.9657,58.696,58.8983,36902.0
2023-07-13 10:00:00,61.12,61.16,60.87,60.88,48259.0,58.8887,58.9272,58.6478,58.6574,48259.0
2023-07-13 10:05:00,60.88,60.97,60.73,60.78,25310.0,58.6574,58.7441,58.5129,58.5611,25310.0
2023-07-13 10:10:00,60.76,60.86,60.63,60.86,23450.0,58.5418,58.6381,58.4165,58.6381,23450.0
2023-07-13 10:15:00,60.86,60.9,60.78,60.89,15797.0,58.6381,58.6767,58.5611,58.667,15797.0
2023-07-13 10:20:00,60.91,60.98,60.87,60.98,16377.0,58.6863,58.7538,58.6478,58.7538,16377.0
2023-07-13 10:25:00,60.98,61.0,60.89,60.93,16876.0,58.7538,58.773,58.667,58.7056,16876.0
2023-07-13 10:30:00,60.93,61.0,60.9,60.98,17855.0,58.7056,58.773,58.6767,58.7538,17855.0
2023-07-13 10:35:00,60.99,61.01,60.92,60.96,14235.0,58.7634,58.7827,58.696,58.7345,14235.0
2023-07-13 10:40:00,60.97,61.01,60.92,60.95,16130.0,58.7441,58.7827,58.696,58.7249,16130.0
2023-07-13 10:45:00,60.96,61.14,60.96,61.06,28155.0,58.7345,58.9079,58.7345,58.8308,28155.0
2023-07-13 10:50:00,61.05,61.05,60.98,61.01,13494.0,58.8212,58.8212,58.7538,58.7827,13494.0
2023-07-13 10:55:00,61.02,61.04,60.91,60.92,17976.0,58.7923,58.8116,58.6863,58.696,17976.0
2023-07-13 11:00:00,60.93,60.98,60.81,60.81,18409.0,58.7056,58.7538,58.59,58.59,18409.0
2023-07-13 11:05:00,60.77,60.89,60.77,60.86,17850.0,58.5514,58.667,58.5514,58.6381,17850.0
2023-07-13 11:10:00,60.86,60.88,60.79,60.85,16042.0,58.6381,58.6574,58.5707,58.6285,16042.0
2023-07-13 11:15:00,60.85,60.92,60.8,60.91,19805.0,58.6285,58.696,58.5803,58.6863,19805.0
2023-07-13 11:20:00,60.89,60.94,60.84,60.94,21973.0,58.667,58.7152,58.6189,58.7152,21973.0
2023-07-13 11:25:00,60.94,60.94,60.8,60.83,15164.0,58.7152,58.7152,58.5803,58.6092,15164.0
2023-07-13 11:30:00,60.83,60.87,60.74,60.74,13884.0,58.6092,58.6478,58.5225,58.5225,13884.0
2023-07-13 11:35:00,60.73,60.88,60.72,60.86,20741.0,58.5129,58.6574,58.5033,58.6381,20741.0
2023-07-13 11:40:00,60.86,60.96,60.84,60.84,15750.0,58.6381,58.7345,58.6189,58.6189,15750.0
2023-07-13 11:45:00,60.85,60.94,60.85,60.87,11649.0,58.6285,58.7152,58.6285,58.6478,11649.0
2023-07-13 11:50:00,60.87,60.92,60.87,60.92,8040.0,58.6478,58.696,58.6478,58.696,8040.0
2023-07-13 11:55:00,60.91,60.93,60.89,60.89,7600.0,58.6863,58.7056,58.667,58.667,7600.0
2023-07-13 12:00:00,60.89,60.94,60.79,60.94,13788.0,58.667,58.7152,58.5707,58.7152,13788.0
2023-07-13 12:05:00,60.94,60.96,60.89,60.94,21121.0,58.7152,58.7345,58.667,58.7152,21121.0
2023-07-13 12:10:00,60.94,60.94,60.89,60.92,9873.0,58.7152,58.7152,58.667,58.696,9873.0
2023-07-13 12:15:00,60.92,60.94,60.86,60.88,10844.0,58.696,58.7152,58.6381,58.6574,10844.0
2023-07-13 12:20:00,60.89,60.93,60.86,60.92,11748.0,58.667,58.7056,58.6381,58.696,11748.0
2023-07-13 12:25:00,60.94,60.98,60.9,60.95,41743.0,58.7152,58.7538,58.6767,58.7249,41743.0
2023-07-13 12:30:00,60.95,61.09,60.94,61.08,31702.0,58.7249,58.8597,58.7152,58.8501,31702.0
2023-07-13 12:35:00,61.08,61.19,61.05,61.08,13990.0,58.8501,58.9561,58.8212,58.8501,13990.0
2023-07-13 12:40:00,61.07,61.09,61.03,61.04,5121.0,58.8405,58.8597,58.8019,58.8116,5121.0
2023-07-13 12:45:00,61.04,61.06,61.0,61.05,10297.0,58.8116,58.8308,58.773,58.8212,10297.0
2023-07-13 12:50:00,61.05,61.06,61.0,61.05,11867.0,58.8212,58.8308,58.773,58.8212,11867.0
2023-07-13 12:55:00,61.04,61.08,61.02,61.06,12642.0,58.8116,58.8501,58.7923,58.8308,12642.0
2023-07-13 13:00:00,61.06,61.06,60.97,61.05,11637.0,58.8308,58.8308,58.7441,58.8212,11637.0
2023-07-13 13:05:00,61.06,61.12,60.99,60.99,9966.0,58.8308,58.8887,58.7634,58.7634,9966.0
2023-07-13 13:10:00,60.98,61.01,60.95,60.99,18163.0,58.7538,58.7827,58.7249,58.7634,18163.0
2023-07-13 13:15:00,60.99,60.99,60.93,60.95,20040.0,58.7634,58.7634,58.7056,58.7249,20040.0
2023-07-13 13:20:00,60.95,61.05,60.94,61.01,11564.0,58.7249,58.8212,58.7152,58.7827,11564.0
2023-07-13 13:25:00,61.01,61.05,61.0,61.0,6994.0,58.7827,58.8212,58.773,58.773,6994.0
2023-07-13 13:30:00,60.99,61.0,60.92,60.99,10611.0,58.7634,58.773,58.696,58.7634,10611.0
2023-07-13 13:35:00,60.99,61.01,60.95,60.95,9061.0,58.7634,58.7827,58.7249,58.7249,9061.0
2023-07-13 13:40:00,60.91,61.05,60.9,61.04,13032.0,58.6863,58.8212,58.6767,58.8116,13032.0
2023-07-13 13:45:00,61.06,61.08,61.0,61.01,11031.0,58.8308,58.8501,58.773,58.7827,11031.0
2023-07-13 13:50:00,61.0,61.0,60.93,60.97,13198.0,58.773,58.773,58.7056,58.7441,13198.0
2023-07-13 13:55:00,60.95,60.95,60.85,60.85,12191.0,58.7249,58.7249,58.6285,58.6285,12191.0
2023-07-13 14:00:00,60.85,60.9,60.83,60.9,14500.0,58.6285,58.6767,58.6092,58.6767,14500.0
2023-07-13 14:05:00,60.91,60.92,60.83,60.84,12985.0,58.6863,58.696,58.6092,58.6189,12985.0
2023-07-13 14:10:00,60.84,60.9,60.83,60.88,17133.0,58.6189,58.6767,58.6092,58.6574,17133.0
2023-07-13 14:15:00,60.88,60.93,60.85,60.92,18146.0,58.6574,58.7056,58.6285,58.696,18146.0
2023-07-13 14:20:00,60.92,60.93,60.86,60.87,14986.0,58.696,58.7056,58.6381,58.6478,14986.0
2023-07-13 14:25:00,60.88,60.88,60.78,60.84,18499.0,58.6574,58.6574,58.5611,58.6189,18499.0
2023-07-13 14:30:00,60.84,60.84,60.73,60.74,12257.0,58.6189,58.6189,58.5129,58.5225,12257.0
2023-07-13 14:35:00,60.74,60.76,60.65,60.66,11207.0,58.5225,58.5418,58.4358,58.4454,11207.0
2023-07-13 14:40:00,60.65,60.66,60.58,60.6,47438.0,58.4358,58.4454,58.3684,58.3876,47438.0
2023-07-13 14:45:00,60.6,60.62,60.47,60.48,44575.0,58.3876,58.4069,58.2624,58.272,44575.0
2023-07-13 14:50:00,60.47,60.52,60.44,60.44,20915.0,58.2624,58.3106,58.2335,58.2335,20915.0
2023-07-13 14:55:00,60.44,60.47,60.4,60.46,34262.0,58.2335,58.2624,58.1949,58.2527,34262.0
2023-07-13 15:00:00,60.45,60.47,60.4,60.44,22502.0,58.2431,58.2624,58.1949,58.2335,22502.0
2023-07-13 15:05:00,60.44,60.46,60.38,60.39,18780.0,58.2335,58.2527,58.1757,58.1853,18780.0
2023-07-13 15:10:00,60.37,60.44,60.34,60.4,20863.0,58.166,58.2335,58.1371,58.1949,20863.0
2023-07-13 15:15:00,60.4,60.4,60.27,60.29,20342.0,58.1949,58.1949,58.0697,58.089,20342.0
2023-07-13 15:20:00,60.3,60.32,60.24,60.29,19778.0,58.0986,58.1179,58.0408,58.089,19778.0
2023-07-13 15:25:00,60.27,60.31,60.23,60.26,21424.0,58.0697,58.1082,58.0311,58.06,21424.0
2023-07-13 15:30:00,60.26,60.27,60.15,60.23,43068.0,58.06,58.0697,57.9541,58.0311,43068.0
2023-07-13 15:35:00,60.23,60.28,60.19,60.26,45805.0,58.0311,58.0793,57.9926,58.06,45805.0
2023-07-13 15:40:00,60.25,60.27,60.18,60.19,64529.0,58.0504,58.0697,57.983,57.9926,64529.0
2023-07-13 15:45:00,60.19,60.2,60.04,60.06,77832.0,57.9926,58.0022,57.8481,57.8674,77832.0
2023-07-13 15:50:00,60.04,60.14,60.0,60.14,100550.0,57.8481,57.9444,57.8095,57.9444,100550.0
2023-07-13 15:55:00,60.14,60.14,60.02,60.13,276242.0,57.9444,57.9444,57.8288,57.9348,276242.0
2023-07-14 09:30:00,61.13,61.23,60.43,60.46,193977.0,58.8983,58.9946,58.2238,58.2527,193977.0
2023-07-14 09:35:00,60.46,60.71,60.27,60.68,79755.0,58.2527,58.4936,58.0697,58.4647,79755.0
2023-07-14 09:40:00,60.68,60.88,60.59,60.66,76641.0,58.4647,58.6574,58.378,58.4454,76641.0
2023-07-14 09:45:00,60.65,60.93,60.56,60.93,53479.0,58.4358,58.7056,58.3491,58.7056,53479.0
2023-07-14 09:50:00,60.93,61.03,60.75,60.99,55300.0,58.7056,58.8019,58.5322,58.7634,55300.0
2023-07-14 09:55:00,60.97,61.07,60.8,60.82,32296.0,58.7441,58.8405,58.5803,58.5996,32296.0
2023-07-14 10:00:00,60.78,60.79,60.58,60.6,26223.0,58.5611,58.5707,58.3684,58.3876,26223.0
2023-07-14 10:05:00,60.57,60.61,60.43,60.45,27669.0,58.3587,58.3973,58.2238,58.2431,27669.0
2023-07-14 10:10:00,60.47,60.61,60.46,60.6,18562.0,58.2624,58.3973,58.2527,58.3876,18562.0
2023-07-14 10:15:00,60.59,60.64,60.43,60.45,19013.0,58.378,58.4262,58.2238,58.2431,19013.0
2023-07-14 10:20:00,60.45,60.49,60.35,60.44,20703.0,58.2431,58.2817,58.1468,58.2335,20703.0
2023-07-14 10:25:00,60.44,60.55,60.38,60.38,18764.0,58.2335,58.3395,58.1757,58.1757,18764.0
2023-07-14 10:30:00,60.4,60.48,60.26,60.3,20207.0,58.1949,58.272,58.06,58.0986,20207.0
2023-07-14 10:35:00,60.29,60.43,60.26,60.43,17170.0,58.089,58.2238,58.06,58.2238,17170.0
2023-07-14 10:40:00,60.43,60.5,60.3,60.33,16910.0,58.2238,58.2913,58.0986,58.1275,16910.0
2023-07-14 10:45:00,60.34,60.44,60.3,60.34,12672.0,58.1371,58.2335,58.0986,58.1371,12672.0
2023-07-14 10:50:00,60.34,60.55,60.31,60.55,17580.0,58.1371,58.3395,58.1082,58.3395,17580.0
2023-07-14 10:55:00,60.53,60.64,60.52,60.53,14613.0,58.3202,58.4262,58.3106,58.3202,14613.0
2023-07-14 11:00:00,60.53,60.62,60.5,60.53,25710.0,58.3202,58.4069,58.2913,58.3202,25710.0
2023-07-14 11:05:00,60.53,60.7,60.52,60.68,18641.0,58.3202,58.484,58.3106,58.4647,18641.0
2023-07-14 11:10:00,60.71,60.72,60.62,60.62,17731.0,58.4936,58.5033,58.4069,58.4069,17731.0
2023-07-14 11:15:00,60.64,60.71,60.6,60.62,16594.0,58.4262,58.4936,58.3876,58.4069,16594.0
2023-07-14 11:20:00,60.63,60.65,60.58,60.62,12335.0,58.4165,58.4358,58.3684,58.4069,12335.0
2023-07-14 11:25:00,60.63,60.71,60.61,60.61,11175.0,58.4165,58.4936,58.3973,58.3973,11175.0
2023-07-14 11:30:00,60.64,60.67,60.59,60.66,5794.0,58.4262,58.4551,58.378,58.4454,5794.0
2023-07-14 11:35:00,60.66,60.77,60.65,60.72,16176.0,58.4454,58.5514,58.4358,58.5033,16176.0
2023-07-14 11:40:00,60.71,60.81,60.69,60.71,27326.0,58.4936,58.59,58.4744,58.4936,27326.0
2023-07-14 11:45:00,60.74,60.79,60.72,60.75,14146.0,58.5225,58.5707,58.5033,58.5322,14146.0
2023-07-14 11:50:00,60.75,60.86,60.74,60.85,13518.0,58.5322,58.6381,58.5225,58.6285,13518.0
2023-07-14 11:55:00,60.87,60.93,60.86,60.92,17749.0,58.6478,58.7056,58.6381,58.696,17749.0
2023-07-14 12:00:00,60.93,60.94,60.85,60.85,23886.0,58.7056,58.7152,58.6285,58.6285,23886.0
2023-07-14 12:05:00,60.84,60.88,60.83,60.83,4232.0,58.6189,58.6574,58.6092,58.6092,4232.0
2023-07-14 12:10:00,60.8,60.87,60.78,60.86,18045.0,58.5803,58.6478,58.5611,58.6381,18045.0
2023-07-14 12:15:00,60.86,60.96,60.85,60.91,14677.0,58.6381,58.7345,58.6285,58.6863,14677.0
2023-07-14 12:20:00,60.91,60.99,60.91,60.98,9896.0,58.6863,58.7634,58.6863,58.7538,9896.0
2023-07-14 12:25:00,60.98,61.05,60.98,61.03,19376.0,58.7538,58.8212,58.7538,58.8019,19376.0
2023-07-14 12:30:00,61.03,61.1,61.03,61.07,10563.0,58.8019,58.8694,58.8019,58.8405,10563.0
2023-07-14 12:35:00,61.05,61.08,60.96,61.0,6564.0,58.8212,58.8501,58.7345,58.773,6564.0
2023-07-14 12:40:00,61.0,61.04,60.98,61.03,5932.0,58.773,58.8116,58.7538,58.8019,5932.0
2023-07-14 12:45:00,61.04,61.08,60.99,61.0,9317.0,58.8116,58.8501,58.7634,58.773,9317.0
2023-07-14 12:50:00,61.01,61.03,60.94,60.95,7798.0,58.7827,58.8019,58.7152,58.7249,7798.0
2023-07-14 12:55:00,60.94,60.96,60.9,60.94,15086.0,58.7152,58.7345,58.6767,58.7152,15086.0
2023-07-14 13:00:00,60.94,61.03,60.94,60.98,30531.0,58.7152,58.8019,58.7152,58.7538,30531.0
2023-07-14 13:05:00,60.99,61.02,60.96,61.02,17553.0,58.7634,58.7923,58.7345,58.7923,17553.0
2023-07-14 13:10:00,61.01,61.09,61.0,61.04,24582.0,58.7827,58.8597,58.773,58.8116,24582.0
2023-07-14 13:15:00,61.04,61.05,60.94,60.95,18127.0,58.8116,58.8212,58.7152,58.7249,18127.0
2023-07-14 13:20:00,60.94,60.98,60.92,60.92,5452.0,58.7152,58.7538,58.696,58.696,5452.0
2023-07-14 13:25:00,60.92,61.01,60.9,61.01,10166.0,58.696,58.7827,58.6767,58.7827,10166.0
2023-07-14 13:30:00,61.01,61.06,61.0,61.05,7329.0,58.7827,58.8308,58.773,58.8212,7329.0
2023-07-14 13:35:00,61.05,61.07,61.0,61.0,16798.0,58.8212,58.8405,58.773,58.773,16798.0
2023-07-14 13:40:00,60.99,60.99,60.92,60.92,7186.0,58.7634,58.7634,58.696,58.696,7186.0
2023-07-14 13:45:00,60.93,60.95,60.92,60.92,6693.0,58.7056,58.7249,58.696,58.696,6693.0
2023-07-14 13:50:00,60.93,60.99,60.89,60.99,24918.0,58.7056,58.7634,58.667,58.7634,24918.0
2023-07-14 13:55:00,60.99,61.03,60.99,61.01,7613.0,58.7634,58.8019,58.7634,58.7827,7613.0
2023-07-14 14:00:00,61.02,61.05,61.0,61.01,11084.0,58.7923,58.8212,58.773,58.7827,11084.0
2023-07-14 14:05:00,61.01,61.02,60.96,60.99,15600.0,58.7827,58.7923,58.7345,58.7634,15600.0
2023-07-14 14:10:00,60.99,61.02,60.95,60.98,16741.0,58.7634,58.7923,58.7249,58.7538,16741.0
2023-07-14 14:15:00,60.98,60.99,60.94,60.95,13211.0,58.7538,58.7634,58.7152,58.7249,13211.0
2023-07-14 14:20:00,60.94,60.94,60.8,60.81,20901.0,58.7152,58.7152,58.5803,58.59,20901.0
2023-07-14 14:25:00,60.81,60.85,60.8,60.82,22932.0,58.59,58.6285,58.5803,58.5996,22932.0
2023-07-14 14:30:00,60.82,60.85,60.76,60.84,15313.0,58.5996,58.6285,58.5418,58.6189,15313.0
2023-07-14 14:35:00,60.84,60.89,60.81,60.89,29742.0,58.6189,58.667,58.59,58.667,29742.0
2023-07-14 14:40:00,60.9,60.93,60.89,60.91,4842.0,58.6767,58.7056,58.667,58.6863,4842.0
2023-07-14 14:45:00,60.91,60.94,60.9,60.92,4617.0,58.6863,58.7152,58.6767,58.696,4617.0
2023-07-14 14:50:00,60.89,60.92,60.86,60.9,8070.0,58.667,58.696,58.6381,58.6767,8070.0
2023-07-14 14:55:00,60.91,60.94,60.86,60.88,13156.0,58.6863,58.7152,58.6381,58.6574,13156.0
2023-07-14 15:00:00,60.88,60.88,60.77,60.8,16183.0,58.6574,58.6574,58.5514,58.5803,16183.0
2023-07-14 15:05:00,60.82,60.94,60.79,60.94,37904.0,58.5996,58.7152,58.5707,58.7152,37904.0
2023-07-14 15:10:00,60.96,61.09,60.95,61.08,30718.0,58.7345,58.8597,58.7249,58.8501,30718.0
2023-07-14 15:15:00,61.09,61.09,60.93,60.96,36103.0,58.8597,58.8597,58.7056,58.7345,36103.0
2023-07-14 15:20:00,60.96,60.98,60.83,60.88,44143.0,58.7345,58.7538,58.6092,58.6574,44143.0
2023-07-14 15:25:00,60.88,60.93,60.88,60.92,9226.0,58.6574,58.7056,58.6574,58.696,9226.0
2023-07-14 15:30:00,60.93,60.98,60.9,60.95,23485.0,58.7056,58.7538,58.6767,58.7249,23485.0
2023-07-14 15:35:00,60.95,60.99,60.94,60.97,32215.0,58.7249,58.7634,58.7152,58.7441,32215.0
2023-07-14 15:40:00,60.98,60.98,60.9,60.95,38326.0,58.7538,58.7538,58.6767,58.7249,38326.0
2023-07-14 15:45:00,60.96,60.97,60.88,60.89,42736.0,58.7345,58.7441,58.6574,58.667,42736.0
2023-07-14 15:50:00,60.88,60.96,60.83,60.9,58515.0,58.6574,58.7345,58.6092,58.6767,58515.0
2023-07-14 15:55:00,60.89,60.95,60.86,60.95,157343.0,58.667,58.7249,58.6381,58.7249,157343.0
2023-07-17 09:30:00,60.26,60.52,59.55,59.59,89107.0,58.06,58.3106,57.376,57.4145,89107.0
2023-07-17 09:35:00,59.54,59.64,59.25,59.31,81255.0,57.3663,57.4627,57.0869,57.1447,81255.0
2023-07-17 09:40:00,59.35,59.76,59.35,59.48,38456.0,57.1833,57.5783,57.1833,57.3085,38456.0
2023-07-17 09:45:00,59.47,59.52,59.11,59.22,42377.0,57.2989,57.3471,56.952,57.058,42377.0
2023-07-17 09:50:00,59.22,59.63,59.21,59.59,113282.0,57.058,57.453,57.0484,57.4145,113282.0
2023-07-17 09:55:00,59.57,59.64,59.18,59.34,99476.0,57.3952,57.4627,57.0195,57.1736,99476.0
2023-07-17 10:00:00,59.36,59.42,59.22,59.3,65440.0,57.1929,57.2507,57.058,57.1351,65440.0
2023-07-17 10:05:00,59.27,59.29,58.98,59.17,54801.0,57.1062,57.1255,56.8268,57.0098,54801.0
2023-07-17 10:10:00,59.19,59.51,59.18,59.45,56812.0,57.0291,57.3374,57.0195,57.2796,56812.0
2023-07-17 10:15:00,59.47,59.56,59.39,59.4,73698.0,57.2989,57.3856,57.2218,57.2314,73698.0
2023-07-17 10:20:00,59.37,59.39,59.22,59.26,35658.0,57.2025,57.2218,57.058,57.0966,35658.0
2023-07-17 10:25:00,59.26,59.31,59.12,59.26,44639.0,57.0966,57.1447,56.9617,57.0966,44639.0
2023-07-17 10:30:00,59.25,59.31,59.19,59.28,37059.0,57.0869,57.1447,57.0291,57.1158,37059.0
2023-07-17 10:35:00,59.28,59.36,59.18,59.34,32867.0,57.1158,57.1929,57.0195,57.1736,32867.0
2023-07-17 10:40:00,59.34,59.51,59.34,59.48,35673.0,57.1736,57.3374,57.1736,57.3085,35673.0
2023-07-17 10:45:00,59.46,59.57,59.37,59.4,21369.0,57.2893,57.3952,57.2025,57.2314,21369.0
2023-07-17 10:50:00,59.4,59.43,59.29,59.32,29861.0,57.2314,57.2604,57.1255,57.1544,29861.0
2023-07-17 10:55:00,59.32,59.32,59.19,59.19,22301.0,57.1544,57.1544,57.0291,57.0291,22301.0
2023-07-17 11:00:00,59.2,59.2,59.13,59.17,32279.0,57.0387,57.0387,56.9713,57.0098,32279.0
2023-07-17 11:05:00,59.17,59.17,59.08,59.12,16460.0,57.0098,57.0098,56.9231,56.9617,16460.0
2023-07-17 11:10:00,59.1,59.18,59.04,59.18,21041.0,56.9424,57.0195,56.8846,57.0195,21041.0
2023-07-17 11:15:00,59.18,59.32,59.18,59.25,16913.0,57.0195,57.1544,57.0195,57.0869,16913.0
2023-07-17 11:20:00,59.26,59.32,59.16,59.23,36356.0,57.0966,57.1544,57.0002,57.0677,36356.0
2023-07-17 11:25:00,59.23,59.3,59.15,59.19,13627.0,57.0677,57.1351,56.9906,57.0291,13627.0
2023-07-17 11:30:00,59.21,59.29,59.18,59.27,10240.0,57.0484,57.1255,57.0195,57.1062,10240.0
2023-07-17 11:35:00,59.26,59.34,59.23,59.24,7667.0,57.0966,57.1736,57.0677,57.0773,7667.0
2023-07-17 11:40:00,59.23,59.23,59.09,59.16,17641.0,57.0677,57.0677,56.9328,57.0002,17641.0
2023-07-17 11:45:00,59.15,59.22,59.11,59.14,11495.0,56.9906,57.058,56.952,56.9809,11495.0
2023-07-17 11:50:00,59.13,59.13,59.07,59.1,15640.0,56.9713,56.9713,56.9135,56.9424,15640.0
2023-07-17 11:55:00,59.12,59.19,59.12,59.18,6457.0,56.9617,57.0291,56.9617,57.0195,6457.0
2023-07-17 12:00:00,59.18,59.24,59.14,59.17,13491.0,57.0195,57.0773,56.9809,57.0098,13491.0
2023-07-17 12:05:00,59.18,59.23,59.15,59.23,8319.0,57.0195,57.0677,56.9906,57.0677,8319.0
2023-07-17 12:10:00,59.23,59.34,59.22,59.27,8137.0,57.0677,57.1736,57.058,57.1062,8137.0
2023-07-17 12:15:00,59.26,59.27,59.22,59.25,7261.0,57.0966,57.1062,57.058,57.0869,7261.0
2023-07-17 12:20:00,59.25,59.3,59.2,59.25,10930.0,57.0869,57.1351,57.0387,57.0869,10930.0
2023-07-17 12:25:00,59.25,59.37,59.25,59.37,7832.0,57.0869,57.2025,57.0869,57.2025,7832.0
2023-07-17 12:30:00,59.37,59.41,59.37,59.4,12147.0,57.2025,57.2411,57.2025,57.2314,12147.0
2023-07-17 12:35:00,59.39,59.47,59.38,59.46,35422.0,57.2218,57.2989,57.2122,57.2893,35422.0
2023-07-17 12:40:00,59.45,59.48,59.39,59.44,17795.0,57.2796,57.3085,57.2218,57.27,17795.0
2023-07-17 12:45:00,59.43,59.43,59.36,59.37,4048.0,57.2604,57.2604,57.1929,57.2025,4048.0
2023-07-17 12:50:00,59.37,59.38,59.34,59.38,8194.0,57.2025,57.2122,57.1736,57.2122,8194.0
2023-07-17 12:55:00,59.38,59.42,59.36,59.4,34003.0,57.2122,57.2507,57.1929,57.2314,34003.0
2023-07-17 13:00:00,59.41,59.45,59.25,59.27,32433.0,57.2411,57.2796,57.0869,57.1062,32433.0
2023-07-17 13:05:00,59.27,59.3,59.24,59.29,18467.0,57.1062,57.1351,57.0773,57.1255,18467.0
2023-07-17 13:10:00,59.29,59.32,59.25,59.26,31166.0,57.1255,57.1544,57.0869,57.0966,31166.0
2023-07-17 13:15:00,59.27,59.28,59.14,59.14,10461.0,57.1062,57.1158,56.9809,56.9809,10461.0
2023-07-17 13:20:00,59.15,59.19,59.12,59.19,22126.0,56.9906,57.0291,56.9617,57.0291,22126.0
2023-07-17 13:25:00,59.19,59.33,59.14,59.32,41631.0,57.0291,57.164,56.9809,57.1544,41631.0
2023-07-17 13:30:00,59.33,59.54,59.33,59.53,43807.0,57.164,57.3663,57.164,57.3567,43807.0
2023-07-17 13:35:00,59.53,59.6,59.51,59.52,23440.0,57.3567,57.4241,57.3374,57.3471,23440.0
2023-07-17 13:40:00,59.5,59.54,59.49,59.51,15954.0,57.3278,57.3663,57.3182,57.3374,15954.0
2023-07-17 13:45:00,59.53,59.56,59.48,59.52,11772.0,57.3567,57.3856,57.3085,57.3471,11772.0
2023-07-17 13:50:00,59.53,59.54,59.5,59.52,14292.0,57.3567,57.3663,57.3278,57.3471,14292.0
2023-07-17 13:55:00,59.52,59.52,59.41,59.52,10997.0,57.3471,57.3471,57.2411,57.3471,10997.0
2023-07-17 14:00:00,59.52,59.54,59.41,59.54,18131.0,57.3471,57.3663,57.2411,57.3663,18131.0
2023-07-17 14:05:00,59.54,59.54,59.42,59.51,16278.0,57.3663,57.3663,57.2507,57.3374,16278.0
2023-07-17 14:10:00,59.51,59.56,59.51,59.55,12382.0,57.3374,57.3856,57.3374,57.376,12382.0
2023-07-17 14:15:00,59.55,59.59,59.54,59.58,12558.0,57.376,57.4145,57.3663,57.4049,12558.0
2023-07-17 14:20:00,59.59,59.67,59.59,59.65,31375.0,57.4145,57.4916,57.4145,57.4723,31375.0
2023-07-17 14:25:00,59.66,59.67,59.62,59.62,16361.0,57.482,57.4916,57.4434,57.4434,16361.0
2023-07-17 14:30:00,59.62,59.62,59.49,59.5,9797.0,57.4434,57.4434,57.3182,57.3278,9797.0
2023-07-17 14:35:00,59.48,59.5,59.36,59.37,7770.0,57.3085,57.3278,57.1929,57.2025,7770.0
2023-07-17 14:40:00,59.36,59.41,59.32,59.41,9849.0,57.1929,57.2411,57.1544,57.2411,9849.0
2023-07-17 14:45:00,59.4,59.4,59.34,59.37,7601.0,57.2314,57.2314,57.1736,57.2025,7601.0
2023-07-17 14:50:00,59.37,59.39,59.34,59.39,8862.0,57.2025,57.2218,57.1736,57.2218,8862.0
2023-07-17 14:55:00,59.39,59.46,59.38,59.45,7150.0,57.2218,57.2893,57.2122,57.2796,7150.0
2023-07-17 15:00:00,59.46,59.51,59.45,59.51,16146.0,57.2893,57.3374,57.2796,57.3374,16146.0
2023-07-17 15:05:00,59.51,59.54,59.48,59.5,20964.0,57.3374,57.3663,57.3085,57.3278,20964.0
2023-07-17 15:10:00,59.5,59.52,59.45,59.46,12070.0,57.3278,57.3471,57.2796,57.2893,12070.0
2023-07-17 15:15:00,59.46,59.5,59.4,59.48,17283.0,57.2893,57.3278,57.2314,57.3085,17283.0
2023-07-17 15:20:00,59.48,59.48,59.33,59.33,15184.0,57.3085,57.3085,57.164,57.164,15184.0
2023-07-17 15:25:00,59.34,59.42,59.33,59.42,19580.0,57.1736,57.2507,57.164,57.2507,19580.0
2023-07-17 15:30:00,59.41,59.64,59.41,59.59,75799.0,57.2411,57.4627,57.2411,57.4145,75799.0
2023-07-17 15:35:00,59.6,59.7,59.59,59.63,57767.0,57.4241,57.5205,57.4145,57.453,57767.0
2023-07-17 15:40:00,59.63,59.71,59.62,59.66,79955.0,57.453,57.5301,57.4434,57.482,79955.0
2023-07-17 15:45:00,59.65,59.73,59.62,59.62,102052.0,57.4723,57.5494,57.4434,57.4434,102052.0
2023-07-17 15:50:00,59.62,59.64,59.5,59.56,132735.0,57.4434,57.4627,57.3278,57.3856,132735.0
2023-07-17 15:55:00,59.55,59.59,59.39,59.4,253776.0,57.376,57.4145,57.2218,57.2314,253776.0
2023-07-18 09:30:00,59.31,59.86,59.31,59.7,81412.0,57.1447,57.6747,57.1447,57.5205,81412.0
2023-07-18 09:35:00,59.86,60.03,59.65,60.03,31421.0,57.6747,57.8384,57.4723,57.8384,31421.0
2023-07-18 09:40:00,60.0,60.02,59.81,59.99,38073.0,57.8095,57.8288,57.6265,57.7999,38073.0
2023-07-18 09:45:00,59.98,60.09,59.91,60.0,96453.0,57.7903,57.8963,57.7228,57.8095,96453.0
2023-07-18 09:50:00,60.02,60.34,59.92,60.2,164237.0,57.8288,58.1371,57.7325,58.0022,164237.0
2023-07-18 09:55:00,60.17,60.18,59.92,59.99,52821.0,57.9733,57.983,57.7325,57.7999,52821.0
2023-07-18 10:00:00,59.98,60.04,59.75,59.89,21003.0,57.7903,57.8481,57.5687,57.7036,21003.0
2023-07-18 10:05:00,59.92,59.96,59.82,59.87,14569.0,57.7325,57.771,57.6361,57.6843,14569.0
2023-07-18 10:10:00,59.87,59.87,59.71,59.8,20053.0,57.6843,57.6843,57.5301,57.6168,20053.0
2023-07-18 10:15:00,59.79,59.79,59.71,59.75,12576.0,57.6072,57.6072,57.5301,57.5687,12576.0
2023-07-18 10:20:00,59.75,59.83,59.7,59.83,16286.0,57.5687,57.6457,57.5205,57.6457,16286.0
2023-07-18 10:25:00,59.86,59.86,59.73,59.84,29005.0,57.6747,57.6747,57.5494,57.6554,29005.0
2023-07-18 10:30:00,59.84,59.87,59.64,59.69,16056.0,57.6554,57.6843,57.4627,57.5109,16056.0
2023-07-18 10:35:00,59.69,59.69,59.58,59.61,12983.0,57.5109,57.5109,57.4049,57.4338,12983.0
2023-07-18 10:40:00,59.62,59.68,59.62,59.66,10602.0,57.4434,57.5012,57.4434,57.482,10602.0
2023-07-18 10:45:00,59.67,59.7,59.58,59.63,20115.0,57.4916,57.5205,57.4049,57.453,20115.0
2023-07-18 10:50:00,59.65,59.71,59.59,59.59,18461.0,57.4723,57.5301,57.4145,57.4145,18461.0
2023-07-18 10:55:00,59.6,59.7,59.6,59.7,11041.0,57.4241,57.5205,57.4241,57.5205,11041.0
2023-07-18 11:00:00,59.7,59.7,59.52,59.52,10914.0,57.5205,57.5205,57.3471,57.3471,10914.0
2023-07-18 11:05:00,59.53,59.54,59.43,59.47,13123.0,57.3567,57.3663,57.2604,57.2989,13123.0
2023-07-18 11:10:00,59.47,59.66,59.45,59.65,18525.0,57.2989,57.482,57.2796,57.4723,18525.0
2023-07-18 11:15:00,59.66,59.73,59.62,59.64,12608.0,57.482,57.5494,57.4434,57.4627,12608.0
2023-07-18 11:20:00,59.64,59.68,59.58,59.6,17531.0,57.4627,57.5012,57.4049,57.4241,17531.0
2023-07-18 11:25:00,59.59,59.66,59.58,59.66,13151.0,57.4145,57.482,57.4049,57.482,13151.0
2023-07-18 11:30:00,59.65,59.65,59.57,59.59,19284.0,57.4723,57.4723,57.3952,57.4145,19284.0
2023-07-18 11:35:00,59.58,59.59,59.52,59.57,12342.0,57.4049,57.4145,57.3471,57.3952,12342.0
2023-07-18 11:40:00,59.57,59.59,59.48,59.48,17158.0,57.3952,57.4145,57.3085,57.3085,17158.0
2023-07-18 11:45:00,59.49,59.63,59.47,59.63,16028.0,57.3182,57.453,57.2989,57.453,16028.0
2023-07-18 11:50:00,59.64,59.72,59.59,59.7,10155.0,57.4627,57.5398,57.4145,57.5205,10155.0
2023-07-18 11:55:00,59.71,59.82,59.7,59.76,18891.0,57.5301,57.6361,57.5205,57.5783,18891.0
2023-07-18 12:00:00,59.75,59.78,59.69,59.71,15205.0,57.5687,57.5976,57.5109,57.5301,15205.0
2023-07-18 12:05:00,59.71,59.73,59.69,59.72,10498.0,57.5301,57.5494,57.5109,57.5398,10498.0
2023-07-18 12:10:00,59.72,59.83,59.71,59.81,16359.0,57.5398,57.6457,57.5301,57.6265,16359.0
2023-07-18 12:15:00,59.81,59.81,59.75,59.79,14641.0,57.6265,57.6265,57.5687,57.6072,14641.0
2023-07-18 12:20:00,59.79,59.79,59.67,59.68,14021.0,57.6072,57.6072,57.4916,57.5012,14021.0
2023-07-18 12:25:00,59.68,59.78,59.68,59.73,8241.0,57.5012,57.5976,57.5012,57.5494,8241.0
2023-07-18 12:30:00,59.73,59.79,59.69,59.72,60140.0,57.5494,57.6072,57.5109,57.5398,60140.0
2023-07-18 12:35:00,59.71,59.75,59.67,59.67,12182.0,57.5301,57.5687,57.4916,57.4916,12182.0
2023-07-18 12:40:00,59.67,59.74,59.65,59.72,10710.0,57.4916,57.559,57.4723,57.5398,10710.0
2023-07-18 12:45:00,59.72,59.72,59.57,59.57,14467.0,57.5398,57.5398,57.3952,57.3952,14467.0
2023-07-18 12:50:00,59.58,59.59,59.5,59.51,13998.0,57.4049,57.4145,57.3278,57.3374,13998.0
2023-07-18 12:55:00,59.51,59.55,59.51,59.52,10592.0,57.3374,57.376,57.3374,57.3471,10592.0
2023-07-18 13:00:00,59.52,59.56,59.47,59.54,19649.0,57.3471,57.3856,57.2989,57.3663,19649.0
2023-07-18 13:05:00,59.53,59.56,59.52,59.54,14166.0,57.3567,57.3856,57.3471,57.3663,14166.0
2023-07-18 13:10:00,59.54,59.6,59.53,59.59,15437.0,57.3663,57.4241,57.3567,57.4145,15437.0
2023-07-18 13:15:00,59.59,59.62,59.55,59.55,15810.0,57.4145,57.4434,57.376,57.376,15810.0
2023-07-18 13:20:00,59.55,59.59,59.54,59.58,13858.0,57.376,57.4145,57.3663,57.4049,13858.0
2023-07-18 13:25:00,59.58,59.69,59.57,59.6,31180.0,57.4049,57.5109,57.3952,57.4241,31180.0
2023-07-18 13:30:00,59.6,59.67,59.55,59.57,35150.0,57.4241,57.4916,57.376,57.3952,35150.0
2023-07-18 13:35:00,59.56,59.64,59.53,59.64,40041.0,57.3856,57.4627,57.3567,57.4627,40041.0
2023-07-18 13:40:00,59.64,59.65,59.62,59.65,8577.0,57.4627,57.4723,57.4434,57.4723,8577.0
2023-07-18 13:45:00,59.65,59.67,59.58,59.64,23757.0,57.4723,57.4916,57.4049,57.4627,23757.0
2023-07-18 13:50:00,59.64,59.67,59.61,59.66,13251.0,57.4627,57.4916,57.4338,57.482,13251.0
2023-07-18 13:55:00,59.66,59.66,59.62,59.64,14237.0,57.482,57.482,57.4434,57.4627,14237.0
2023-07-18 14:00:00,59.63,59.67,59.62,59.64,12664.0,57.453,57.4916,57.4434,57.4627,12664.0
2023-07-18 14:05:00,59.64,59.68,59.64,59.66,11781.0,57.4627,57.5012,57.4627,57.482,11781.0
2023-07-18 14:10:00,59.66,59.71,59.65,59.69,26136.0,57.482,57.5301,57.4723,57.5109,26136.0
2023-07-18 14:15:00,59.69,59.72,59.68,59.69,12047.0,57.5109,57.5398,57.5012,57.5109,12047.0
2023-07-18 14:20:00,59.69,59.79,59.68,59.77,15387.0,57.5109,57.6072,57.5012,57.5879,15387.0
2023-07-18 14:25:00,59.78,59.83,59.74,59.81,39659.0,57.5976,57.6457,57.559,57.6265,39659.0
2023-07-18 14:30:00,59.82,59.93,59.8,59.86,58619.0,57.6361,57.7421,57.6168,57.6747,58619.0
2023-07-18 14:35:00,59.86,59.92,59.84,59.85,45135.0,57.6747,57.7325,57.6554,57.665,45135.0
2023-07-18 14:40:00,59.85,59.98,59.84,59.96,67456.0,57.665,57.7903,57.6554,57.771,67456.0
2023-07-18 14:45:00,59.95,60.0,59.93,59.96,20346.0,57.7614,57.8095,57.7421,57.771,20346.0
2023-07-18 14:50:00,59.96,59.97,59.89,59.97,16493.0,57.771,57.7806,57.7036,57.7806,16493.0
2023-07-18 14:55:00,59.96,60.02,59.96,60.0,26468.0,57.771,57.8288,57.771,57.8095,26468.0
2023-07-18 15:00:00,60.0,60.05,59.98,60.0,15298.0,57.8095,57.8577,57.7903,57.8095,15298.0
2023-07-18 15:05:00,60.01,60.01,59.85,59.88,27131.0,57.8192,57.8192,57.665,57.6939,27131.0
2023-07-18 15:10:00,59.87,59.95,59.87,59.93,12325.0,57.6843,57.7614,57.6843,57.7421,12325.0
2023-07-18 15:15:00,59.95,59.98,59.93,59.96,28067.0,57.7614,57.7903,57.7421,57.771,28067.0
2023-07-18 15:20:00,59.97,59.99,59.91,59.98,22228.0,57.7806,57.7999,57.7228,57.7903,22228.0
2023-07-18 15:25:00,59.99,60.01,59.93,59.95,28014.0,57.7999,57.8192,57.7421,57.7614,28014.0
2023-07-18 15:30:00,59.95,59.99,59.78,59.85,52737.0,57.7614,57.7999,57.5976,57.665,52737.0
2023-07-18 15:35:00,59.84,59.92,59.84,59.92,25540.0,57.6554,57.7325,57.6554,57.7325,25540.0
2023-07-18 15:40:00,59.93,59.98,59.92,59.95,61601.0,57.7421,57.7903,57.7325,57.7614,61601.0
2023-07-18 15:45:00,59.94,59.99,59.9,59.92,76125.0,57.7517,57.7999,57.7132,57.7325,76125.0
2023-07-18 15:50:00,59.92,59.99,59.85,59.98,151566.0,57.7325,57.7999,57.665,57.7903,151566.0
2023-07-18 15:55:00,59.98,60.01,59.92,60.0,375620.0,57.7903,57.8192,57.7325,57.8095,375620.0
2023-07-19 09:30:00,60.27,60.29,59.85,59.87,104060.0,58.0697,58.089,57.665,57.6843,104060.0
2023-07-19 09:35:00,59.8,59.98,59.41,59.48,317961.0,57.6168,57.7903,57.2411,57.3085,317961.0
2023-07-19 09:40:00,59.49,59.71,59.39,59.65,37850.0,57.3182,57.5301,57.2218,57.4723,37850.0
2023-07-19 09:45:00,59.65,59.68,59.15,59.25,99283.0,57.4723,57.5012,56.9906,57.0869,99283.0
2023-07-19 09:50:00,59.22,59.28,59.07,59.23,41179.0,57.058,57.1158,56.9135,57.0677,41179.0
2023-07-19 09:55:00,59.23,59.25,58.99,59.17,41784.0,57.0677,57.0869,56.8364,57.0098,41784.0
2023-07-19 10:00:00,59.15,59.2,59.03,59.11,38133.0,56.9906,57.0387,56.875,56.952,38133.0
2023-07-19 10:05:00,59.11,59.18,59.01,59.08,65524.0,56.952,57.0195,56.8557,56.9231,65524.0
2023-07-19 10:10:00,59.08,59.23,59.06,59.06,81329.0,56.9231,57.0677,56.9039,56.9039,81329.0
2023-07-19 10:15:00,59.06,59.21,59.0,59.19,58495.0,56.9039,57.0484,56.846,57.0291,58495.0
2023-07-19 10:20:00,59.21,59.32,59.2,59.28,32596.0,57.0484,57.1544,57.0387,57.1158,32596.0
2023-07-19 10:25:00,59.29,59.36,59.15,59.26,37341.0,57.1255,57.1929,56.9906,57.0966,37341.0
2023-07-19 10:30:00,59.28,59.4,59.17,59.26,36416.0,57.1158,57.2314,57.0098,57.0966,36416.0
2023-07-19 10:35:00,59.29,59.29,59.1,59.17,24801.0,57.1255,57.1255,56.9424,57.0098,24801.0
2023-07-19 10:40:00,59.16,59.29,59.15,59.26,16389.0,57.0002,57.1255,56.9906,57.0966,16389.0
2023-07-19 10:45:00,59.27,59.28,59.11,59.17,27996.0,57.1062,57.1158,56.952,57.0098,27996.0
2023-07-19 10:50:00,59.18,59.27,59.05,59.08,30656.0,57.0195,57.1062,56.8942,56.9231,30656.0
2023-07-19 10:55:00,59.08,59.08,58.92,58.96,126660.0,56.9231,56.9231,56.769,56.8075,126660.0
2023-07-19 11:00:00,58.97,59.06,58.87,59.06,62482.0,56.8171,56.9039,56.7208,56.9039,62482.0
2023-07-19 11:05:00,59.05,59.21,59.03,59.16,35722.0,56.8942,57.0484,56.875,57.0002,35722.0
2023-07-19 11:10:00,59.15,59.2,59.05,59.14,42134.0,56.9906,57.0387,56.8942,56.9809,42134.0
2023-07-19 11:15:00,59.14,59.14,59.01,59.09,21851.0,56.9809,56.9809,56.8557,56.9328,21851.0
2023-07-19 11:20:00,59.07,59.12,59.02,59.03,21869.0,56.9135,56.9617,56.8653,56.875,21869.0
2023-07-19 11:25:00,59.03,59.09,58.98,59.04,16409.0,56.875,56.9328,56.8268,56.8846,16409.0
2023-07-19 11:30:00,59.04,59.04,58.95,59.0,19395.0,56.8846,56.8846,56.7979,56.846,19395.0
2023-07-19 11:35:00,58.99,59.08,58.97,59.06,20535.0,56.8364,56.9231,56.8171,56.9039,20535.0
2023-07-19 11:40:00,59.05,59.17,59.02,59.12,83761.0,56.8942,57.0098,56.8653,56.9617,83761.0
2023-07-19 11:45:00,59.12,59.15,59.08,59.14,60591.0,56.9617,56.9906,56.9231,56.9809,60591.0
2023-07-19 11:50:00,59.15,59.16,59.05,59.1,18514.0,56.9906,57.0002,56.8942,56.9424,18514.0
2023-07-19 11:55:00,59.08,59.12,59.04,59.1,15618.0,56.9231,56.9617,56.8846,56.9424,15618.0
2023-07-19 12:00:00,59.1,59.14,59.04,59.09,26393.0,56.9424,56.9809,56.8846,56.9328,26393.0
2023-07-19 12:05:00,59.11,59.14,59.06,59.14,23275.0,56.952,56.9809,56.9039,56.9809,23275.0
2023-07-19 12:10:00,59.15,59.19,59.12,59.19,24436.0,56.9906,57.0291,56.9617,57.0291,24436.0
2023-07-19 12:15:00,59.2,59.25,59.14,59.17,25015.0,57.0387,57.0869,56.9809,57.0098,25015.0
2023-07-19 12:20:00,59.16,59.17,59.04,59.05,56989.0,57.0002,57.0098,56.8846,56.8942,56989.0
2023-07-19 12:25:00,59.05,59.22,59.03,59.14,18276.0,56.8942,57.058,56.875,56.9809,18276.0
2023-07-19 12:30:00,59.11,59.12,59.0,59.03,18245.0,56.952,56.9617,56.846,56.875,18245.0
2023-07-19 12:35:00,59.04,59.05,58.83,58.83,44808.0,56.8846,56.8942,56.6823,56.6823,44808.0
2023-07-19 12:40:00,58.82,58.83,58.7,58.7,19538.0,56.6726,56.6823,56.557,56.557,19538.0
2023-07-19 12:45:00,58.71,58.8,58.69,58.77,11240.0,56.5666,56.6534,56.5474,56.6244,11240.0
2023-07-19 12:50:00,58.78,58.81,58.73,58.78,35418.0,56.6341,56.663,56.5859,56.6341,35418.0
2023-07-19 12:55:00,58.8,58.85,58.76,58.84,18225.0,56.6534,56.7015,56.6148,56.6919,18225.0
2023-07-19 13:00:00,58.84,58.91,58.8,58.88,35069.0,56.6919,56.7593,56.6534,56.7304,35069.0
2023-07-19 13:05:00,58.88,58.91,58.84,58.91,12291.0,56.7304,56.7593,56.6919,56.7593,12291.0
2023-07-19 13:10:00,58.92,59.09,58.92,58.98,27853.0,56.769,56.9328,56.769,56.8268,27853.0
2023-07-19 13:15:00,58.98,59.02,58.91,58.96,60948.0,56.8268,56.8653,56.7593,56.8075,60948.0
2023-07-19 13:20:00,58.96,59.15,58.93,59.08,38604.0,56.8075,56.9906,56.7786,56.9231,38604.0
2023-07-19 13:25:00,59.08,59.08,58.98,59.0,27547.0,56.9231,56.9231,56.8268,56.846,27547.0
2023-07-19 13:30:00,58.99,59.01,58.98,59.0,48025.0,56.8364,56.8557,56.8268,56.846,48025.0
2023-07-19 13:35:00,58.99,59.03,58.95,59.03,17684.0,56.8364,56.875,56.7979,56.875,17684.0
2023-07-19 13:40:00,59.05,59.05,58.96,58.99,16997.0,56.8942,56.8942,56.8075,56.8364,16997.0
2023-07-19 13:45:00,58.99,59.04,58.98,59.04,40619.0,56.8364,56.8846,56.8268,56.8846,40619.0
2023-07-19 13:50:00,59.03,59.05,58.92,58.97,29885.0,56.875,56.8942,56.769,56.8171,29885.0
2023-07-19 13:55:00,58.98,59.04,58.97,59.0,43651.0,56.8268,56.8846,56.8171,56.846,43651.0
2023-07-19 14:00:00,58.99,59.03,58.9,58.96,74755.0,56.8364,56.875,56.7497,56.8075,74755.0
2023-07-19 14:05:00,58.95,58.98,58.86,58.89,17203.0,56.7979,56.8268,56.7112,56.7401,17203.0
2023-07-19 14:10:00,58.9,58.97,58.89,58.9,22350.0,56.7497,56.8171,56.7401,56.7497,22350.0
2023-07-19 14:15:00,58.89,58.9,58.8,58.87,60823.0,56.7401,56.7497,56.6534,56.7208,60823.0
2023-07-19 14:20:00,58.89,58.97,58.88,58.89,37730.0,56.7401,56.8171,56.7304,56.7401,37730.0
2023-07-19 14:25:00,58.88,58.89,58.82,58.87,47563.0,56.7304,56.7401,56.6726,56.7208,47563.0
2023-07-19 14:30:00,58.87,59.03,58.86,59.02,35305.0,56.7208,56.875,56.7112,56.8653,35305.0
2023-07-19 14:35:00,59.03,59.12,58.99,59.12,24094.0,56.875,56.9617,56.8364,56.9617,24094.0
2023-07-19 14:40:00,59.12,59.18,59.08,59.09,34304.0,56.9617,57.0195,56.9231,56.9328,34304.0
2023-07-19 14:45:00,59.11,59.16,59.09,59.11,18581.0,56.952,57.0002,56.9328,56.952,18581.0
2023-07-19 14:50:00,59.11,59.2,59.08,59.13,27208.0,56.952,57.0387,56.9231,56.9713,27208.0
2023-07-19 14:55:00,59.13,59.14,59.07,59.1,49524.0,56.9713,56.9809,56.9135,56.9424,49524.0
2023-07-19 15:00:00,59.1,59.29,59.1,59.29,44107.0,56.9424,57.1255,56.9424,57.1255,44107.0
2023-07-19 15:05:00,59.31,59.75,59.22,59.63,255886.0,57.1447,57.5687,57.058,57.453,255886.0
2023-07-19 15:10:00,59.62,59.68,59.42,59.63,85021.0,57.4434,57.5012,57.2507,57.453,85021.0
2023-07-19 15:15:00,59.63,59.65,59.54,59.56,138102.0,57.453,57.4723,57.3663,57.3856,138102.0
2023-07-19 15:20:00,59.57,59.57,59.34,59.41,93383.0,57.3952,57.3952,57.1736,57.2411,93383.0
2023-07-19 15:25:00,59.41,59.45,59.34,59.38,45026.0,57.2411,57.2796,57.1736,57.2122,45026.0
2023-07-19 15:30:00,59.37,59.38,59.24,59.27,57627.0,57.2025,57.2122,57.0773,57.1062,57627.0
2023-07-19 15:35:00,59.26,59.47,59.22,59.47,69470.0,57.0966,57.2989,57.058,57.2989,69470.0
2023-07-19 15:40:00,59.47,59.64,59.44,59.54,173811.0,57.2989,57.4627,57.27,57.3663,173811.0
2023-07-19 15:45:00,59.54,59.71,59.49,59.62,226755.0,57.3663,57.5301,57.3182,57.4434,226755.0
2023-07-19 15:50:00,59.63,59.8,59.62,59.68,268867.0,57.453,57.6168,57.4434,57.5012,268867.0
2023-07-19 15:55:00,59.68,59.79,59.66,59.71,585146.0,57.5012,57.6072,57.482,57.5301,585146.0
2023-07-20 09:30:00,57.21,57.66,56.75,56.91,591930.0,55.1214,55.555,54.6782,54.8324,591930.0
2023-07-20 09:35:00,56.91,57.62,56.69,57.42,300593.0,54.8324,55.5164,54.6204,55.3237,300593.0
2023-07-20 09:40:00,57.42,58.28,57.39,58.25,270419.0,55.3237,56.1523,55.2948,56.1234,270419.0
2023-07-20 09:45:00,58.25,58.74,58.12,58.46,225484.0,56.1234,56.5955,55.9982,56.3258,225484.0
2023-07-20 09:50:00,58.45,58.61,57.84,58.11,239118.0,56.3161,56.4703,55.7284,55.9885,239118.0
2023-07-20 09:55:00,58.11,58.17,57.56,57.77,112864.0,55.9885,56.0464,55.4586,55.661,112864.0
2023-07-20 10:00:00,57.78,58.35,57.73,58.08,134541.0,55.6706,56.2198,55.6224,55.9596,134541.0
2023-07-20 10:05:00,58.06,58.11,57.71,57.89,73732.0,55.9404,55.9885,55.6031,55.7766,73732.0
2023-07-20 10:10:00,57.88,57.97,57.69,57.83,57001.0,55.7669,55.8537,55.5839,55.7188,57001.0
2023-07-20 10:15:00,57.88,57.96,57.77,57.9,56752.0,55.7669,55.844,55.661,55.7862,56752.0
2023-07-20 10:20:00,57.89,58.07,57.89,58.02,107949.0,55.7766,55.95,55.7766,55.9018,107949.0
2023-07-20 10:25:00,58.01,58.03,57.85,57.88,74327.0,55.8922,55.9115,55.738,55.7669,74327.0
2023-07-20 10:30:00,57.88,57.88,57.8,57.84,93715.0,55.7669,55.7669,55.6899,55.7284,93715.0
2023-07-20 10:35:00,57.84,57.92,57.75,57.83,79712.0,55.7284,55.8055,55.6417,55.7188,79712.0
2023-07-20 10:40:00,57.82,57.97,57.76,57.83,70834.0,55.7091,55.8537,55.6513,55.7188,70834.0
2023-07-20 10:45:00,57.83,57.97,57.8,57.81,56124.0,55.7188,55.8537,55.6899,55.6995,56124.0
2023-07-20 10:50:00,57.82,57.89,57.76,57.81,52521.0,55.7091,55.7766,55.6513,55.6995,52521.0
2023-07-20 10:55:00,57.8,57.82,57.58,57.76,74165.0,55.6899,55.7091,55.4779,55.6513,74165.0
2023-07-20 11:00:00,57.76,57.96,57.76,57.95,43315.0,55.6513,55.844,55.6513,55.8344,43315.0
2023-07-20 11:05:00,57.96,58.05,57.94,58.05,80369.0,55.844,55.9307,55.8247,55.9307,80369.0
2023-07-20 11:10:00,58.06,58.14,58.02,58.04,51186.0,55.9404,56.0174,55.9018,55.9211,51186.0
2023-07-20 11:15:00,58.04,58.12,57.78,57.97,83369.0,55.9211,55.9982,55.6706,55.8537,83369.0
2023-07-20 11:20:00,57.96,58.05,57.92,57.97,50808.0,55.844,55.9307,55.8055,55.8537,50808.0
2023-07-20 11:25:00,57.97,58.07,57.94,58.04,71192.0,55.8537,55.95,55.8247,55.9211,71192.0
2023-07-20 11:30:00,58.03,58.05,57.92,57.96,97190.0,55.9115,55.9307,55.8055,55.844,97190.0
2023-07-20 11:35:00,57.96,57.96,57.77,57.92,163545.0,55.844,55.844,55.661,55.8055,163545.0
2023-07-20 11:40:00,57.92,57.94,57.6,57.66,170969.0,55.8055,55.8247,55.4972,55.555,170969.0
2023-07-20 11:45:00,57.67,57.83,57.6,57.81,74353.0,55.5646,55.7188,55.4972,55.6995,74353.0
2023-07-20 11:50:00,57.8,57.81,57.73,57.79,49181.0,55.6899,55.6995,55.6224,55.6802,49181.0
2023-07-20 11:55:00,57.79,57.86,57.72,57.82,68228.0,55.6802,55.7477,55.6128,55.7091,68228.0
2023-07-20 12:00:00,57.82,57.82,57.73,57.79,59132.0,55.7091,55.7091,55.6224,55.6802,59132.0
2023-07-20 12:05:00,57.79,57.83,57.78,57.8,48866.0,55.6802,55.7188,55.6706,55.6899,48866.0
2023-07-20 12:10:00,57.8,57.82,57.72,57.78,48881.0,55.6899,55.7091,55.6128,55.6706,48881.0
2023-07-20 12:15:00,57.78,57.99,57.76,57.88,43865.0,55.6706,55.8729,55.6513,55.7669,43865.0
2023-07-20 12:20:00,57.87,57.87,57.76,57.78,37006.0,55.7573,55.7573,55.6513,55.6706,37006.0
2023-07-20 12:25:00,57.77,57.82,57.6,57.66,37370.0,55.661,55.7091,55.4972,55.555,37370.0
2023-07-20 12:30:00,57.66,57.76,57.61,57.7,87006.0,55.555,55.6513,55.5068,55.5935,87006.0
2023-07-20 12:35:00,57.7,57.75,57.63,57.72,26969.0,55.5935,55.6417,55.5261,55.6128,26969.0
2023-07-20 12:40:00,57.71,57.78,57.69,57.78,46873.0,55.6031,55.6706,55.5839,55.6706,46873.0
2023-07-20 12:45:00,57.78,57.79,57.6,57.61,48142.0,55.6706,55.6802,55.4972,55.5068,48142.0
2023-07-20 12:50:00,57.62,57.69,57.55,57.57,31577.0,55.5164,55.5839,55.449,55.4683,31577.0
2023-07-20 12:55:00,57.57,57.6,57.49,57.57,33277.0,55.4683,55.4972,55.3912,55.4683,33277.0
2023-07-20 13:00:00,57.56,57.74,57.54,57.73,29302.0,55.4586,55.632,55.4394,55.6224,29302.0
2023-07-20 13:05:00,57.74,57.9,57.73,57.77,26970.0,55.632,55.7862,55.6224,55.661,26970.0
2023-07-20 13:10:00,57.76,57.89,57.73,57.85,25934.0,55.6513,55.7766,55.6224,55.738,25934.0
2023-07-20 13:15:00,57.86,57.93,57.78,57.82,22672.0,55.7477,55.8151,55.6706,55.7091,22672.0
2023-07-20 13:20:00,57.81,57.93,57.8,57.93,34266.0,55.6995,55.8151,55.6899,55.8151,34266.0
2023-07-20 13:25:00,57.94,58.15,57.93,58.05,58564.0,55.8247,56.0271,55.8151,55.9307,58564.0
2023-07-20 13:30:00,58.05,58.14,58.01,58.02,29656.0,55.9307,56.0174,55.8922,55.9018,29656.0
2023-07-20 13:35:00,58.01,58.02,57.88,57.89,32647.0,55.8922,55.9018,55.7669,55.7766,32647.0
2023-07-20 13:40:00,57.89,57.9,57.78,57.78,38979.0,55.7766,55.7862,55.6706,55.6706,38979.0
2023-07-20 13:45:00,57.79,57.8,57.65,57.66,33945.0,55.6802,55.6899,55.5453,55.555,33945.0
2023-07-20 13:50:00,57.65,57.86,57.65,57.75,34600.0,55.5453,55.7477,55.5453,55.6417,34600.0
2023-07-20 13:55:00,57.75,57.83,57.69,57.82,20120.0,55.6417,55.7188,55.5839,55.7091,20120.0
2023-07-20 14:00:00,57.81,57.87,57.8,57.8,21459.0,55.6995,55.7573,55.6899,55.6899,21459.0
2023-07-20 14:05:00,57.8,57.87,57.76,57.87,25068.0,55.6899,55.7573,55.6513,55.7573,25068.0
2023-07-20 14:10:00,57.86,57.88,57.77,57.77,51803.0,55.7477,55.7669,55.661,55.661,51803.0
2023-07-20 14:15:00,57.78,57.78,57.51,57.53,49122.0,55.6706,55.6706,55.4104,55.4297,49122.0
2023-07-20 14:20:00,57.52,57.52,57.19,57.27,59417.0,55.4201,55.4201,55.1021,55.1792,59417.0
2023-07-20 14:25:00,57.26,57.26,57.02,57.12,95391.0,55.1696,55.1696,54.9383,55.0347,95391.0
2023-07-20 14:30:00,57.14,57.23,57.07,57.08,44248.0,55.054,55.1407,54.9865,54.9961,44248.0
2023-07-20 14:35:00,57.06,57.2,57.06,57.19,45779.0,54.9769,55.1118,54.9769,55.1021,45779.0
2023-07-20 14:40:00,57.22,57.23,57.06,57.07,31090.0,55.131,55.1407,54.9769,54.9865,31090.0
2023-07-20 14:45:00,57.06,57.2,57.03,57.18,26205.0,54.9769,55.1118,54.948,55.0925,26205.0
2023-07-20 14:50:00,57.18,57.24,57.08,57.12,26785.0,55.0925,55.1503,54.9961,55.0347,26785.0
2023-07-20 14:55:00,57.11,57.11,57.01,57.05,26930.0,55.025,55.025,54.9287,54.9672,26930.0
2023-07-20 15:00:00,57.05,57.14,56.87,56.87,71060.0,54.9672,55.054,54.7938,54.7938,71060.0
2023-07-20 15:05:00,56.87,56.9,56.81,56.83,37310.0,54.7938,54.8227,54.736,54.7553,37310.0
2023-07-20 15:10:00,56.83,57.1,56.83,57.09,98001.0,54.7553,55.0154,54.7553,55.0058,98001.0
2023-07-20 15:15:00,57.09,57.12,56.97,57.0,75759.0,55.0058,55.0347,54.8902,54.9191,75759.0
2023-07-20 15:20:00,57.0,57.07,56.89,56.89,49625.0,54.9191,54.9865,54.8131,54.8131,49625.0
2023-07-20 15:25:00,56.89,56.89,56.77,56.85,55237.0,54.8131,54.8131,54.6975,54.7745,55237.0
2023-07-20 15:30:00,56.86,56.89,56.81,56.82,61483.0,54.7842,54.8131,54.736,54.7456,61483.0
2023-07-20 15:35:00,56.82,56.96,56.81,56.91,60543.0,54.7456,54.8805,54.736,54.8324,60543.0
2023-07-20 15:40:00,56.9,56.92,56.8,56.82,80215.0,54.8227,54.842,54.7264,54.7456,80215.0
2023-07-20 15:45:00,56.81,56.85,56.59,56.61,160473.0,54.736,54.7745,54.524,54.5433,160473.0
2023-07-20 15:50:00,56.61,56.67,56.55,56.63,183132.0,54.5433,54.6011,54.4855,54.5626,183132.0
2023-07-20 15:55:00,56.63,56.64,56.4,56.41,697304.0,54.5626,54.5722,54.341,54.3506,697304.0
2023-07-21 09:30:00,56.59,57.33,56.2,57.28,210958.0,54.524,55.237,54.1483,55.1888,210958.0
2023-07-21 09:35:00,57.33,58.01,57.26,57.8,114417.0,55.237,55.8922,55.1696,55.6899,114417.0
2023-07-21 09:40:00,57.78,57.81,57.29,57.49,73966.0,55.6706,55.6995,55.1985,55.3912,73966.0
2023-07-21 09:45:00,57.54,57.54,57.05,57.14,35072.0,55.4394,55.4394,54.9672,55.054,35072.0
2023-07-21 09:50:00,57.15,57.18,56.83,56.87,42061.0,55.0636,55.0925,54.7553,54.7938,42061.0
2023-07-21 09:55:00,56.85,56.85,56.51,56.55,59886.0,54.7745,54.7745,54.447,54.4855,59886.0
2023-07-21 10:00:00,56.53,56.55,56.29,56.4,63476.0,54.4662,54.4855,54.235,54.341,63476.0
2023-07-21 10:05:00,56.38,56.4,56.22,56.25,155262.0,54.3217,54.341,54.1675,54.1964,155262.0
2023-07-21 10:10:00,56.26,56.35,56.15,56.25,40239.0,54.2061,54.2928,54.1001,54.1964,40239.0
2023-07-21 10:15:00,56.26,56.34,56.15,56.17,42933.0,54.2061,54.2832,54.1001,54.1194,42933.0
2023-07-21 10:20:00,56.15,56.16,55.8,55.81,158062.0,54.1001,54.1097,53.7629,53.7725,158062.0
2023-07-21 10:25:00,55.83,55.89,55.62,55.65,79630.0,53.7918,53.8496,53.5894,53.6183,79630.0
2023-07-21 10:30:00,55.66,56.06,55.55,55.98,91074.0,53.628,54.0134,53.522,53.9363,91074.0
2023-07-21 10:35:00,55.96,56.16,55.92,56.11,42179.0,53.917,54.1097,53.8785,54.0616,42179.0
2023-07-21 10:40:00,56.11,56.3,56.11,56.19,30039.0,54.0616,54.2446,54.0616,54.1386,30039.0
2023-07-21 10:45:00,56.2,56.34,56.16,56.3,40695.0,54.1483,54.2832,54.1097,54.2446,40695.0
2023-07-21 10:50:00,56.3,56.35,56.14,56.19,38954.0,54.2446,54.2928,54.0905,54.1386,38954.0
2023-07-21 10:55:00,56.19,56.3,56.13,56.25,23169.0,54.1386,54.2446,54.0808,54.1964,23169.0
2023-07-21 11:00:00,56.27,56.27,55.94,55.96,29003.0,54.2157,54.2157,53.8978,53.917,29003.0
2023-07-21 11:05:00,55.96,55.98,55.87,55.94,24128.0,53.917,53.9363,53.8303,53.8978,24128.0
2023-07-21 11:10:00,55.95,55.96,55.84,55.84,37072.0,53.9074,53.917,53.8014,53.8014,37072.0
2023-07-21 11:15:00,55.84,55.84,55.7,55.74,38119.0,53.8014,53.8014,53.6665,53.7051,38119.0
2023-07-21 11:20:00,55.74,55.8,55.66,55.67,39140.0,53.7051,53.7629,53.628,53.6376,39140.0
2023-07-21 11:25:00,55.68,55.91,55.68,55.91,49242.0,53.6473,53.8689,53.6473,53.8689,49242.0
2023-07-21 11:30:00,55.92,55.96,55.81,55.81,25887.0,53.8785,53.917,53.7725,53.7725,25887.0
2023-07-21 11:35:00,55.82,55.9,55.71,55.73,36712.0,53.7821,53.8592,53.6762,53.6954,36712.0
2023-07-21 11:40:00,55.73,55.84,55.73,55.78,31628.0,53.6954,53.8014,53.6954,53.7436,31628.0
2023-07-21 11:45:00,55.76,55.91,55.72,55.9,34354.0,53.7243,53.8689,53.6858,53.8592,34354.0
2023-07-21 11:50:00,55.9,56.12,55.9,56.1,72995.0,53.8592,54.0712,53.8592,54.0519,72995.0
2023-07-21 11:55:00,56.07,56.2,56.0,56.2,27599.0,54.023,54.1483,53.9556,54.1483,27599.0
2023-07-21 12:00:00,56.2,56.28,56.14,56.19,50916.0,54.1483,54.2254,54.0905,54.1386,50916.0
2023-07-21 12:05:00,56.19,56.23,56.04,56.04,31812.0,54.1386,54.1772,53.9941,53.9941,31812.0
2023-07-21 12:10:00,56.05,56.15,56.05,56.12,41895.0,54.0037,54.1001,54.0037,54.0712,41895.0
2023-07-21 12:15:00,56.13,56.26,56.11,56.23,23214.0,54.0808,54.2061,54.0616,54.1772,23214.0
2023-07-21 12:20:00,56.25,56.39,56.21,56.39,57430.0,54.1964,54.3313,54.1579,54.3313,57430.0
2023-07-21 12:25:00,56.39,56.39,56.22,56.22,68729.0,54.3313,54.3313,54.1675,54.1675,68729.0
2023-07-21 12:30:00,56.2,56.23,56.11,56.16,28202.0,54.1483,54.1772,54.0616,54.1097,28202.0
2023-07-21 12:35:00,56.15,56.15,56.07,56.1,16501.0,54.1001,54.1001,54.023,54.0519,16501.0
2023-07-21 12:40:00,56.1,56.21,56.1,56.21,14854.0,54.0519,54.1579,54.0519,54.1579,14854.0
2023-07-21 12:45:00,56.2,56.2,56.09,56.09,34204.0,54.1483,54.1483,54.0423,54.0423,34204.0
2023-07-21 12:50:00,56.09,56.1,55.98,56.02,25613.0,54.0423,54.0519,53.9363,53.9748,25613.0
2023-07-21 12:55:00,56.02,56.07,55.96,56.07,25603.0,53.9748,54.023,53.917,54.023,25603.0
2023-07-21 13:00:00,56.05,56.12,56.05,56.05,14134.0,54.0037,54.0712,54.0037,54.0037,14134.0
2023-07-21 13:05:00,56.05,56.05,55.96,56.0,15437.0,54.0037,54.0037,53.917,53.9556,15437.0
2023-07-21 13:10:00,56.0,56.06,56.0,56.03,13988.0,53.9556,54.0134,53.9556,53.9845,13988.0
2023-07-21 13:15:00,56.02,56.05,55.99,56.03,16766.0,53.9748,54.0037,53.9459,53.9845,16766.0
2023-07-21 13:20:00,56.02,56.03,55.96,55.96,22712.0,53.9748,53.9845,53.917,53.917,22712.0
2023-07-21 13:25:00,55.96,55.98,55.92,55.93,18607.0,53.917,53.9363,53.8785,53.8881,18607.0
2023-07-21 13:30:00,55.92,55.95,55.84,55.87,29893.0,53.8785,53.9074,53.8014,53.8303,29893.0
2023-07-21 13:35:00,55.86,55.99,55.81,55.94,49045.0,53.8207,53.9459,53.7725,53.8978,49045.0
2023-07-21 13:40:00,55.94,56.1,55.93,56.1,48042.0,53.8978,54.0519,53.8881,54.0519,48042.0
2023-07-21 13:45:00,56.1,56.11,55.97,56.02,19999.0,54.0519,54.0616,53.9267,53.9748,19999.0
2023-07-21 13:50:00,56.01,56.09,56.0,56.09,33562.0,53.9652,54.0423,53.9556,54.0423,33562.0
2023-07-21 13:55:00,56.09,56.14,56.03,56.04,28327.0,54.0423,54.0905,53.9845,53.9941,28327.0
2023-07-21 14:00:00,56.04,56.12,56.03,56.12,25431.0,53.9941,54.0712,53.9845,54.0712,25431.0
2023-07-21 14:05:00,56.1,56.1,55.98,55.98,32330.0,54.0519,54.0519,53.9363,53.9363,32330.0
2023-07-21 14:10:00,55.98,55.99,55.8,55.8,32419.0,53.9363,53.9459,53.7629,53.7629,32419.0
2023-07-21 14:15:00,55.82,55.87,55.78,55.81,47954.0,53.7821,53.8303,53.7436,53.7725,47954.0
2023-07-21 14:20:00,55.81,55.81,55.72,55.75,35984.0,53.7725,53.7725,53.6858,53.7147,35984.0
2023-07-21 14:25:00,55.73,55.74,55.67,55.71,36751.0,53.6954,53.7051,53.6376,53.6762,36751.0
2023-07-21 14:30:00,55.71,55.87,55.69,55.82,84131.0,53.6762,53.8303,53.6569,53.7821,84131.0
2023-07-21 14:35:00,55.82,56.03,55.8,56.02,56327.0,53.7821,53.9845,53.7629,53.9748,56327.0
2023-07-21 14:40:00,56.01,56.03,55.9,55.9,25359.0,53.9652,53.9845,53.8592,53.8592,25359.0
2023-07-21 14:45:00,55.91,55.99,55.91,55.97,34325.0,53.8689,53.9459,53.8689,53.9267,34325.0
2023-07-21 14:50:00,55.96,55.99,55.92,55.98,19033.0,53.917,53.9459,53.8785,53.9363,19033.0
2023-07-21 14:55:00,55.97,56.01,55.95,55.98,24501.0,53.9267,53.9652,53.9074,53.9363,24501.0
2023-07-21 15:00:00,55.98,56.02,55.91,55.94,24809.0,53.9363,53.9748,53.8689,53.8978,24809.0
2023-07-21 15:05:00,55.93,55.93,55.82,55.83,28606.0,53.8881,53.8881,53.7821,53.7918,28606.0
2023-07-21 15:10:00,55.83,55.85,55.8,55.83,27207.0,53.7918,53.811,53.7629,53.7918,27207.0
2023-07-21 15:15:00,55.83,55.85,55.8,55.81,27269.0,53.7918,53.811,53.7629,53.7725,27269.0
2023-07-21 15:20:00,55.81,55.87,55.8,55.85,29588.0,53.7725,53.8303,53.7629,53.811,29588.0
2023-07-21 15:25:00,55.85,55.85,55.72,55.75,51136.0,53.811,53.811,53.6858,53.7147,51136.0
2023-07-21 15:30:00,55.76,55.84,55.69,55.78,85191.0,53.7243,53.8014,53.6569,53.7436,85191.0
2023-07-21 15:35:00,55.78,55.83,55.72,55.72,94021.0,53.7436,53.7918,53.6858,53.6858,94021.0
2023-07-21 15:40:00,55.72,55.81,55.62,55.8,98383.0,53.6858,53.7725,53.5894,53.7629,98383.0
2023-07-21 15:45:00,55.79,55.93,55.76,55.9,94442.0,53.7532,53.8881,53.7243,53.8592,94442.0
2023-07-21 15:50:00,55.91,56.03,55.84,56.02,154628.0,53.8689,53.9845,53.8014,53.9748,154628.0
2023-07-21 15:55:00,56.02,56.05,55.86,55.93,387449.0,53.9748,54.0037,53.8207,53.8881,387449.0
2023-07-24 09:30:00,56.08,56.67,56.05,56.08,102775.0,54.0327,54.6011,54.0037,54.0327,102775.0
2023-07-24 09:35:00,56.07,56.15,56.02,56.1,23487.0,54.023,54.1001,53.9748,54.0519,23487.0
2023-07-24 09:40:00,56.1,56.24,56.02,56.05,37759.0,54.0519,54.1868,53.9748,54.0037,37759.0
2023-07-24 09:45:00,56.04,56.26,56.01,56.26,35634.0,53.9941,54.2061,53.9652,54.2061,35634.0
2023-07-24 09:50:00,56.28,56.44,56.1,56.14,61224.0,54.2254,54.3795,54.0519,54.0905,61224.0
2023-07-24 09:55:00,56.12,56.28,56.1,56.24,53961.0,54.0712,54.2254,54.0519,54.1868,53961.0
2023-07-24 10:00:00,56.24,56.39,56.22,56.36,27779.0,54.1868,54.3313,54.1675,54.3024,27779.0
2023-07-24 10:05:00,56.37,56.41,56.23,56.31,30321.0,54.3121,54.3506,54.1772,54.2543,30321.0
2023-07-24 10:10:00,56.32,56.41,56.22,56.31,33153.0,54.2639,54.3506,54.1675,54.2543,33153.0
2023-07-24 10:15:00,56.3,56.35,56.14,56.18,33442.0,54.2446,54.2928,54.0905,54.129,33442.0
2023-07-24 10:20:00,56.18,56.24,56.11,56.23,27312.0,54.129,54.1868,54.0616,54.1772,27312.0
2023-07-24 10:25:00,56.24,56.27,56.18,56.21,25998.0,54.1868,54.2157,54.129,54.1579,25998.0
2023-07-24 10:30:00,56.2,56.24,56.0,56.11,43069.0,54.1483,54.1868,53.9556,54.0616,43069.0
2023-07-24 10:35:00,56.11,56.19,56.09,56.14,29616.0,54.0616,54.1386,54.0423,54.0905,29616.0
2023-07-24 10:40:00,56.15,56.38,56.15,56.37,33380.0,54.1001,54.3217,54.1001,54.3121,33380.0
2023-07-24 10:45:00,56.37,56.46,56.36,56.42,20439.0,54.3121,54.3988,54.3024,54.3602,20439.0
2023-07-24 10:50:00,56.43,56.75,56.41,56.73,52785.0,54.3699,54.6782,54.3506,54.6589,52785.0
2023-07-24 10:55:00,56.73,56.93,56.73,56.91,116626.0,54.6589,54.8516,54.6589,54.8324,116626.0
2023-07-24 11:00:00,56.91,57.39,56.91,57.37,131321.0,54.8324,55.2948,54.8324,55.2756,131321.0
2023-07-24 11:05:00,57.36,57.38,57.16,57.36,55282.0,55.2659,55.2852,55.0732,55.2659,55282.0
2023-07-24 11:10:00,57.37,57.54,57.33,57.5,85166.0,55.2756,55.4394,55.237,55.4008,85166.0
2023-07-24 11:15:00,57.46,57.55,57.44,57.5,53535.0,55.3623,55.449,55.343,55.4008,53535.0
2023-07-24 11:20:00,57.5,57.5,57.33,57.37,55945.0,55.4008,55.4008,55.237,55.2756,55945.0
2023-07-24 11:25:00,57.36,57.41,57.27,57.27,36455.0,55.2659,55.3141,55.1792,55.1792,36455.0
2023-07-24 11:30:00,57.27,57.37,57.24,57.3,27854.0,55.1792,55.2756,55.1503,55.2081,27854.0
2023-07-24 11:35:00,57.3,57.39,57.25,57.39,32595.0,55.2081,55.2948,55.1599,55.2948,32595.0
2023-07-24 11:40:00,57.37,57.4,57.3,57.32,28352.0,55.2756,55.3045,55.2081,55.2274,28352.0
2023-07-24 11:45:00,57.35,57.47,57.34,57.39,28366.0,55.2563,55.3719,55.2467,55.2948,28366.0
2023-07-24 11:50:00,57.39,57.44,57.36,57.38,24990.0,55.2948,55.343,55.2659,55.2852,24990.0
2023-07-24 11:55:00,57.38,57.39,57.29,57.29,29069.0,55.2852,55.2948,55.1985,55.1985,29069.0
2023-07-24 12:00:00,57.29,57.29,57.01,57.08,25021.0,55.1985,55.1985,54.9287,54.9961,25021.0
2023-07-24 12:05:00,57.06,57.09,56.88,56.95,51049.0,54.9769,55.0058,54.8034,54.8709,51049.0
2023-07-24 12:10:00,56.92,56.97,56.82,56.93,28016.0,54.842,54.8902,54.7456,54.8516,28016.0
2023-07-24 12:15:00,56.93,56.94,56.76,56.92,127656.0,54.8516,54.8613,54.6878,54.842,127656.0
2023-07-24 12:20:00,56.93,57.03,56.92,56.99,16219.0,54.8516,54.948,54.842,54.9094,16219.0
2023-07-24 12:25:00,56.98,56.99,56.85,56.86,9737.0,54.8998,54.9094,54.7745,54.7842,9737.0
2023-07-24 12:30:00,56.86,57.0,56.86,56.86,13416.0,54.7842,54.9191,54.7842,54.7842,13416.0
2023-07-24 12:35:00,56.86,56.93,56.86,56.92,10593.0,54.7842,54.8516,54.7842,54.842,10593.0
2023-07-24 12:40:00,56.92,56.92,56.75,56.81,18228.0,54.842,54.842,54.6782,54.736,18228.0
2023-07-24 12:45:00,56.8,56.82,56.64,56.69,42250.0,54.7264,54.7456,54.5722,54.6204,42250.0
2023-07-24 12:50:00,56.7,56.78,56.65,56.77,23526.0,54.63,54.7071,54.5818,54.6975,23526.0
2023-07-24 12:55:00,56.77,56.85,56.73,56.85,18218.0,54.6975,54.7745,54.6589,54.7745,18218.0
2023-07-24 13:00:00,56.84,56.84,56.67,56.68,21040.0,54.7649,54.7649,54.6011,54.6107,21040.0
2023-07-24 13:05:00,56.68,56.68,56.59,56.64,20016.0,54.6107,54.6107,54.524,54.5722,20016.0
2023-07-24 13:10:00,56.64,56.71,56.63,56.65,20815.0,54.5722,54.6397,54.5626,54.5818,20815.0
2023-07-24 13:15:00,56.66,56.72,56.65,56.68,12245.0,54.5915,54.6493,54.5818,54.6107,12245.0
2023-07-24 13:20:00,56.68,56.68,56.6,56.63,11126.0,54.6107,54.6107,54.5337,54.5626,11126.0
2023-07-24 13:25:00,56.65,56.66,56.58,56.58,8998.0,54.5818,54.5915,54.5144,54.5144,8998.0
2023-07-24 13:30:00,56.58,56.59,56.53,56.54,17205.0,54.5144,54.524,54.4662,54.4759,17205.0
2023-07-24 13:35:00,56.54,56.56,56.49,56.54,20486.0,54.4759,54.4951,54.4277,54.4759,20486.0
2023-07-24 13:40:00,56.54,56.55,56.49,56.52,11473.0,54.4759,54.4855,54.4277,54.4566,11473.0
2023-07-24 13:45:00,56.53,56.61,56.53,56.61,9896.0,54.4662,54.5433,54.4662,54.5433,9896.0
2023-07-24 13:50:00,56.61,56.64,56.59,56.6,14170.0,54.5433,54.5722,54.524,54.5337,14170.0
2023-07-24 13:55:00,56.59,56.64,56.54,56.64,14953.0,54.524,54.5722,54.4759,54.5722,14953.0
2023-07-24 14:00:00,56.64,56.65,56.59,56.59,16532.0,54.5722,54.5818,54.524,54.524,16532.0
2023-07-24 14:05:00,56.59,56.63,56.57,56.58,13328.0,54.524,54.5626,54.5048,54.5144,13328.0
2023-07-24 14:10:00,56.57,56.58,56.55,56.55,10239.0,54.5048,54.5144,54.4855,54.4855,10239.0
2023-07-24 14:15:00,56.55,56.6,56.54,56.57,11018.0,54.4855,54.5337,54.4759,54.5048,11018.0
2023-07-24 14:20:00,56.57,56.61,56.53,56.57,12105.0,54.5048,54.5433,54.4662,54.5048,12105.0
2023-07-24 14:25:00,56.57,56.61,56.56,56.59,13847.0,54.5048,54.5433,54.4951,54.524,13847.0
2023-07-24 14:30:00,56.59,56.62,56.58,56.6,10744.0,54.524,54.5529,54.5144,54.5337,10744.0
2023-07-24 14:35:00,56.6,56.61,56.54,56.57,14596.0,54.5337,54.5433,54.4759,54.5048,14596.0
2023-07-24 14:40:00,56.56,56.59,56.5,56.55,29561.0,54.4951,54.524,54.4373,54.4855,29561.0
2023-07-24 14:45:00,56.55,56.57,56.49,56.5,17875.0,54.4855,54.5048,54.4277,54.4373,17875.0
2023-07-24 14:50:00,56.49,56.5,56.39,56.46,35938.0,54.4277,54.4373,54.3313,54.3988,35938.0
2023-07-24 14:55:00,56.45,56.49,56.44,56.47,18714.0,54.3891,54.4277,54.3795,54.4084,18714.0
2023-07-24 15:00:00,56.47,56.47,56.39,56.42,25384.0,54.4084,54.4084,54.3313,54.3602,25384.0
2023-07-24 15:05:00,56.42,56.44,56.38,56.42,22965.0,54.3602,54.3795,54.3217,54.3602,22965.0
2023-07-24 15:10:00,56.43,56.57,56.38,56.57,40713.0,54.3699,54.5048,54.3217,54.5048,40713.0
2023-07-24 15:15:00,56.57,56.68,56.52,56.66,72737.0,54.5048,54.6107,54.4566,54.5915,72737.0
2023-07-24 15:20:00,56.66,56.7,56.51,56.53,47727.0,54.5915,54.63,54.447,54.4662,47727.0
2023-07-24 15:25:00,56.52,56.55,56.44,56.46,28956.0,54.4566,54.4855,54.3795,54.3988,28956.0
2023-07-24 15:30:00,56.46,56.51,56.42,56.45,55163.0,54.3988,54.447,54.3602,54.3891,55163.0
2023-07-24 15:35:00,56.45,56.55,56.44,56.51,47615.0,54.3891,54.4855,54.3795,54.447,47615.0
2023-07-24 15:40:00,56.51,56.58,56.49,56.56,59186.0,54.447,54.5144,54.4277,54.4951,59186.0
2023-07-24 15:45:00,56.55,56.66,56.55,56.62,67384.0,54.4855,54.5915,54.4855,54.5529,67384.0
2023-07-24 15:50:00,56.63,56.63,56.48,56.49,94476.0,54.5626,54.5626,54.418,54.4277,94476.0
2023-07-24 15:55:00,56.48,56.54,56.48,56.53,250206.0,54.418,54.4759,54.418,54.4662,250206.0
2023-07-25 09:30:00,56.6,57.11,56.6,57.08,106645.0,54.5337,55.025,54.5337,54.9961,106645.0
2023-07-25 09:35:00,57.06,57.17,56.85,56.85,24400.0,54.9769,55.0829,54.7745,54.7745,24400.0
2023-07-25 09:40:00,56.87,56.99,56.8,56.87,19213.0,54.7938,54.9094,54.7264,54.7938,19213.0
2023-07-25 09:45:00,56.87,56.92,56.68,56.68,15608.0,54.7938,54.842,54.6107,54.6107,15608.0
2023-07-25 09:50:00,56.68,56.74,56.64,56.69,14589.0,54.6107,54.6686,54.5722,54.6204,14589.0
2023-07-25 09:55:00,56.65,56.69,56.49,56.51,15096.0,54.5818,54.6204,54.4277,54.447,15096.0
2023-07-25 10:00:00,56.52,56.57,56.46,56.49,19827.0,54.4566,54.5048,54.3988,54.4277,19827.0
2023-07-25 10:05:00,56.49,56.61,56.39,56.4,36931.0,54.4277,54.5433,54.3313,54.341,36931.0
2023-07-25 10:10:00,56.4,56.52,56.34,56.4,26073.0,54.341,54.4566,54.2832,54.341,26073.0
2023-07-25 10:15:00,56.41,56.55,56.4,56.5,26608.0,54.3506,54.4855,54.341,54.4373,26608.0
2023-07-25 10:20:00,56.5,56.73,56.5,56.73,28686.0,54.4373,54.6589,54.4373,54.6589,28686.0
2023-07-25 10:25:00,56.73,56.87,56.72,56.76,19679.0,54.6589,54.7938,54.6493,54.6878,19679.0
2023-07-25 10:30:00,56.79,56.9,56.76,56.9,19155.0,54.7167,54.8227,54.6878,54.8227,19155.0
2023-07-25 10:35:00,56.91,56.98,56.83,56.84,17833.0,54.8324,54.8998,54.7553,54.7649,17833.0
2023-07-25 10:40:00,56.83,56.91,56.83,56.88,16071.0,54.7553,54.8324,54.7553,54.8034,16071.0
2023-07-25 10:45:00,56.89,56.94,56.88,56.93,22598.0,54.8131,54.8613,54.8034,54.8516,22598.0
2023-07-25 10:50:00,56.95,56.97,56.76,56.77,18202.0,54.8709,54.8902,54.6878,54.6975,18202.0
2023-07-25 10:55:00,56.78,56.81,56.72,56.8,21356.0,54.7071,54.736,54.6493,54.7264,21356.0
2023-07-25 11:00:00,56.81,56.91,56.8,56.88,28748.0,54.736,54.8324,54.7264,54.8034,28748.0
2023-07-25 11:05:00,56.87,56.89,56.78,56.83,22950.0,54.7938,54.8131,54.7071,54.7553,22950.0
2023-07-25 11:10:00,56.84,56.91,56.77,56.77,30058.0,54.7649,54.8324,54.6975,54.6975,30058.0
2023-07-25 11:15:00,56.75,56.77,56.68,56.72,15803.0,54.6782,54.6975,54.6107,54.6493,15803.0
2023-07-25 11:20:00,56.72,56.88,56.72,56.87,32801.0,54.6493,54.8034,54.6493,54.7938,32801.0
2023-07-25 11:25:00,56.88,56.95,56.86,56.92,39055.0,54.8034,54.8709,54.7842,54.842,39055.0
2023-07-25 11:30:00,56.93,56.95,56.85,56.9,18327.0,54.8516,54.8709,54.7745,54.8227,18327.0
2023-07-25 11:35:00,56.91,57.01,56.9,57.01,24028.0,54.8324,54.9287,54.8227,54.9287,24028.0
2023-07-25 11:40:00,57.01,57.15,56.98,57.13,39254.0,54.9287,55.0636,54.8998,55.0443,39254.0
2023-07-25 11:45:00,57.12,57.18,57.01,57.04,16095.0,55.0347,55.0925,54.9287,54.9576,16095.0
2023-07-25 11:50:00,57.04,57.06,56.98,57.0,21213.0,54.9576,54.9769,54.8998,54.9191,21213.0
2023-07-25 11:55:00,57.01,57.15,57.0,57.12,28959.0,54.9287,55.0636,54.9191,55.0347,28959.0
2023-07-25 12:00:00,57.12,57.24,57.12,57.23,15423.0,55.0347,55.1503,55.0347,55.1407,15423.0
2023-07-25 12:05:00,57.23,57.31,57.23,57.29,27575.0,55.1407,55.2177,55.1407,55.1985,27575.0
2023-07-25 12:10:00,57.3,57.33,57.2,57.29,60503.0,55.2081,55.237,55.1118,55.1985,60503.0
2023-07-25 12:15:00,57.29,57.3,57.18,57.23,16538.0,55.1985,55.2081,55.0925,55.1407,16538.0
2023-07-25 12:20:00,57.25,57.31,57.16,57.17,18478.0,55.1599,55.2177,55.0732,55.0829,18478.0
2023-07-25 12:25:00,57.17,57.19,57.12,57.15,21347.0,55.0829,55.1021,55.0347,55.0636,21347.0
2023-07-25 12:30:00,57.15,57.19,57.06,57.06,26048.0,55.0636,55.1021,54.9769,54.9769,26048.0
2023-07-25 12:35:00,57.07,57.12,57.04,57.09,25982.0,54.9865,55.0347,54.9576,55.0058,25982.0
2023-07-25 12:40:00,57.09,57.12,57.02,57.05,59515.0,55.0058,55.0347,54.9383,54.9672,59515.0
2023-07-25 12:45:00,57.04,57.05,56.99,56.99,21735.0,54.9576,54.9672,54.9094,54.9094,21735.0
2023-07-25 12:50:00,57.0,57.02,56.97,57.02,20140.0,54.9191,54.9383,54.8902,54.9383,20140.0
2023-07-25 12:55:00,57.02,57.11,57.0,57.1,55637.0,54.9383,55.025,54.9191,55.0154,55637.0
2023-07-25 13:00:00,57.1,57.11,57.05,57.06,20590.0,55.0154,55.025,54.9672,54.9769,20590.0
2023-07-25 13:05:00,57.07,57.12,57.03,57.11,15987.0,54.9865,55.0347,54.948,55.025,15987.0
2023-07-25 13:10:00,57.11,57.15,57.1,57.12,14815.0,55.025,55.0636,55.0154,55.0347,14815.0
2023-07-25 13:15:00,57.13,57.16,57.12,57.12,10394.0,55.0443,55.0732,55.0347,55.0347,10394.0
2023-07-25 13:20:00,57.13,57.21,57.12,57.18,22891.0,55.0443,55.1214,55.0347,55.0925,22891.0
2023-07-25 13:25:00,57.18,57.2,57.17,57.18,17882.0,55.0925,55.1118,55.0829,55.0925,17882.0
2023-07-25 13:30:00,57.18,57.2,57.16,57.2,13483.0,55.0925,55.1118,55.0732,55.1118,13483.0
2023-07-25 13:35:00,57.19,57.2,57.11,57.11,23784.0,55.1021,55.1118,55.025,55.025,23784.0
2023-07-25 13:40:00,57.12,57.15,57.1,57.11,11908.0,55.0347,55.0636,55.0154,55.025,11908.0
2023-07-25 13:45:00,57.12,57.13,57.1,57.12,12300.0,55.0347,55.0443,55.0154,55.0347,12300.0
2023-07-25 13:50:00,57.12,57.17,57.11,57.17,21509.0,55.0347,55.0829,55.025,55.0829,21509.0
2023-07-25 13:55:00,57.17,57.29,57.16,57.23,27681.0,55.0829,55.1985,55.0732,55.1407,27681.0
2023-07-25 14:00:00,57.23,57.25,57.2,57.25,24833.0,55.1407,55.1599,55.1118,55.1599,24833.0
2023-07-25 14:05:00,57.25,57.28,57.21,57.22,12309.0,55.1599,55.1888,55.1214,55.131,12309.0
2023-07-25 14:10:00,57.22,57.23,57.19,57.23,10406.0,55.131,55.1407,55.1021,55.1407,10406.0
2023-07-25 14:15:00,57.23,57.23,57.19,57.21,12025.0,55.1407,55.1407,55.1021,55.1214,12025.0
2023-07-25 14:20:00,57.21,57.22,57.13,57.16,12212.0,55.1214,55.131,55.0443,55.0732,12212.0
2023-07-25 14:25:00,57.17,57.24,57.16,57.23,9907.0,55.0829,55.1503,55.0732,55.1407,9907.0
2023-07-25 14:30:00,57.24,57.27,57.23,57.27,19329.0,55.1503,55.1792,55.1407,55.1792,19329.0
2023-07-25 14:35:00,57.27,57.34,57.26,57.33,29097.0,55.1792,55.2467,55.1696,55.237,29097.0
2023-07-25 14:40:00,57.33,57.34,57.27,57.32,18632.0,55.237,55.2467,55.1792,55.2274,18632.0
2023-07-25 14:45:00,57.32,57.35,57.29,57.29,14584.0,55.2274,55.2563,55.1985,55.1985,14584.0
2023-07-25 14:50:00,57.29,57.29,57.24,57.25,18255.0,55.1985,55.1985,55.1503,55.1599,18255.0
2023-07-25 14:55:00,57.24,57.25,57.16,57.17,15107.0,55.1503,55.1599,55.0732,55.0829,15107.0
2023-07-25 15:00:00,57.17,57.22,57.17,57.22,12812.0,55.0829,55.131,55.0829,55.131,12812.0
2023-07-25 15:05:00,57.22,57.32,57.21,57.31,32647.0,55.131,55.2274,55.1214,55.2177,32647.0
2023-07-25 15:10:00,57.31,57.37,57.31,57.37,22161.0,55.2177,55.2756,55.2177,55.2756,22161.0
2023-07-25 15:15:00,57.36,57.42,57.34,57.42,23169.0,55.2659,55.3237,55.2467,55.3237,23169.0
2023-07-25 15:20:00,57.42,57.44,57.41,57.43,21074.0,55.3237,55.343,55.3141,55.3334,21074.0
2023-07-25 15:25:00,57.43,57.5,57.43,57.5,46830.0,55.3334,55.4008,55.3334,55.4008,46830.0
2023-07-25 15:30:00,57.49,57.49,57.32,57.37,43133.0,55.3912,55.3912,55.2274,55.2756,43133.0
2023-07-25 15:35:00,57.38,57.39,57.34,57.39,21975.0,55.2852,55.2948,55.2467,55.2948,21975.0
2023-07-25 15:40:00,57.38,57.45,57.36,57.4,54730.0,55.2852,55.3526,55.2659,55.3045,54730.0
2023-07-25 15:45:00,57.4,57.48,57.39,57.41,55035.0,55.3045,55.3815,55.2948,55.3141,55035.0
2023-07-25 15:50:00,57.4,57.41,57.35,57.38,71481.0,55.3045,55.3141,55.2563,55.2852,71481.0
2023-07-25 15:55:00,57.39,57.39,57.32,57.35,190939.0,55.2948,55.2948,55.2274,55.2563,190939.0
2023-07-26 09:30:00,57.33,57.78,57.26,57.74,42214.0,55.237,55.6706,55.1696,55.632,42214.0
2023-07-26 09:35:00,57.77,57.93,57.56,57.59,19097.0,55.661,55.8151,55.4586,55.4875,19097.0
2023-07-26 09:40:00,57.57,57.76,57.57,57.65,9970.0,55.4683,55.6513,55.4683,55.5453,9970.0
2023-07-26 09:45:00,57.64,57.84,57.3,57.52,109017.0,55.5357,55.7284,55.2081,55.4201,109017.0
2023-07-26 09:50:00,57.5,57.76,57.49,57.58,40119.0,55.4008,55.6513,55.3912,55.4779,40119.0
2023-07-26 09:55:00,57.56,57.62,57.54,57.55,10825.0,55.4586,55.5164,55.4394,55.449,10825.0
2023-07-26 10:00:00,57.54,57.61,57.53,57.55,12059.0,55.4394,55.5068,55.4297,55.449,12059.0
2023-07-26 10:05:00,57.57,57.73,57.55,57.55,13899.0,55.4683,55.6224,55.449,55.449,13899.0
2023-07-26 10:10:00,57.55,57.75,57.55,57.75,100672.0,55.449,55.6417,55.449,55.6417,100672.0
2023-07-26 10:15:00,57.73,57.76,57.68,57.69,18274.0,55.6224,55.6513,55.5742,55.5839,18274.0
2023-07-26 10:20:00,57.68,57.69,57.58,57.69,13759.0,55.5742,55.5839,55.4779,55.5839,13759.0
2023-07-26 10:25:00,57.71,57.74,57.66,57.67,10113.0,55.6031,55.632,55.555,55.5646,10113.0
2023-07-26 10:30:00,57.66,57.81,57.66,57.78,30701.0,55.555,55.6995,55.555,55.6706,30701.0
2023-07-26 10:35:00,57.77,58.09,57.77,58.02,85613.0,55.661,55.9693,55.661,55.9018,85613.0
2023-07-26 10:40:00,57.96,58.11,57.83,58.1,92071.0,55.844,55.9885,55.7188,55.9789,92071.0
2023-07-26 10:45:00,58.12,58.15,58.0,58.0,51397.0,55.9982,56.0271,55.8826,55.8826,51397.0
2023-07-26 10:50:00,58.0,58.0,57.84,57.87,63489.0,55.8826,55.8826,55.7284,55.7573,63489.0
2023-07-26 10:55:00,57.86,57.94,57.68,57.94,32343.0,55.7477,55.8247,55.5742,55.8247,32343.0
2023-07-26 11:00:00,57.95,58.03,57.88,58.01,40268.0,55.8344,55.9115,55.7669,55.8922,40268.0
2023-07-26 11:05:00,58.02,58.14,57.99,58.13,48347.0,55.9018,56.0174,55.8729,56.0078,48347.0
2023-07-26 11:10:00,58.13,58.17,58.08,58.13,19579.0,56.0078,56.0464,55.9596,56.0078,19579.0
2023-07-26 11:15:00,58.13,58.17,58.11,58.12,21032.0,56.0078,56.0464,55.9885,55.9982,21032.0
2023-07-26 11:20:00,58.12,58.14,58.02,58.05,12859.0,55.9982,56.0174,55.9018,55.9307,12859.0
2023-07-26 11:25:00,58.04,58.07,58.01,58.03,13174.0,55.9211,55.95,55.8922,55.9115,13174.0
2023-07-26 11:30:00,58.03,58.05,57.95,57.97,8641.0,55.9115,55.9307,55.8344,55.8537,8641.0
2023-07-26 11:35:00,57.96,58.05,57.96,58.04,18279.0,55.844,55.9307,55.844,55.9211,18279.0
2023-07-26 11:40:00,58.05,58.11,58.03,58.08,14363.0,55.9307,55.9885,55.9115,55.9596,14363.0
2023-07-26 11:45:00,58.1,58.15,58.09,58.13,8505.0,55.9789,56.0271,55.9693,56.0078,8505.0
2023-07-26 11:50:00,58.13,58.14,58.01,58.03,6247.0,56.0078,56.0174,55.8922,55.9115,6247.0
2023-07-26 11:55:00,58.03,58.08,58.01,58.05,12882.0,55.9115,55.9596,55.8922,55.9307,12882.0
2023-07-26 12:00:00,58.03,58.07,58.0,58.07,30203.0,55.9115,55.95,55.8826,55.95,30203.0
2023-07-26 12:05:00,58.06,58.15,58.05,58.13,10655.0,55.9404,56.0271,55.9307,56.0078,10655.0
2023-07-26 12:10:00,58.11,58.11,58.04,58.04,5510.0,55.9885,55.9885,55.9211,55.9211,5510.0
2023-07-26 12:15:00,58.02,58.02,57.96,58.01,18672.0,55.9018,55.9018,55.844,55.8922,18672.0
2023-07-26 12:20:00,58.01,58.05,58.0,58.0,10102.0,55.8922,55.9307,55.8826,55.8826,10102.0
2023-07-26 12:25:00,58.01,58.06,57.89,57.9,50331.0,55.8922,55.9404,55.7766,55.7862,50331.0
2023-07-26 12:30:00,57.9,58.04,57.89,58.04,39000.0,55.7862,55.9211,55.7766,55.9211,39000.0
2023-07-26 12:35:00,58.02,58.03,57.98,58.02,9206.0,55.9018,55.9115,55.8633,55.9018,9206.0
2023-07-26 12:40:00,58.02,58.02,57.95,58.01,8166.0,55.9018,55.9018,55.8344,55.8922,8166.0
2023-07-26 12:45:00,58.0,58.04,57.98,58.03,16228.0,55.8826,55.9211,55.8633,55.9115,16228.0
2023-07-26 12:50:00,58.03,58.05,57.96,57.97,10225.0,55.9115,55.9307,55.844,55.8537,10225.0
2023-07-26 12:55:00,57.97,58.08,57.96,58.0,11684.0,55.8537,55.9596,55.844,55.8826,11684.0
2023-07-26 13:00:00,57.99,58.12,57.99,58.12,7687.0,55.8729,55.9982,55.8729,55.9982,7687.0
2023-07-26 13:05:00,58.11,58.12,58.09,58.09,9944.0,55.9885,55.9982,55.9693,55.9693,9944.0
2023-07-26 13:10:00,58.09,58.1,58.06,58.07,9639.0,55.9693,55.9789,55.9404,55.95,9639.0
2023-07-26 13:15:00,58.07,58.09,58.06,58.07,7058.0,55.95,55.9693,55.9404,55.95,7058.0
2023-07-26 13:20:00,58.08,58.08,58.01,58.03,9496.0,55.9596,55.9596,55.8922,55.9115,9496.0
2023-07-26 13:25:00,58.04,58.09,58.04,58.08,6603.0,55.9211,55.9693,55.9211,55.9596,6603.0
2023-07-26 13:30:00,58.08,58.11,58.03,58.11,8038.0,55.9596,55.9885,55.9115,55.9885,8038.0
2023-07-26 13:35:00,58.11,58.15,58.1,58.13,14536.0,55.9885,56.0271,55.9789,56.0078,14536.0
2023-07-26 13:40:00,58.13,58.14,58.1,58.14,12404.0,56.0078,56.0174,55.9789,56.0174,12404.0
2023-07-26 13:45:00,58.13,58.19,58.13,58.19,21022.0,56.0078,56.0656,56.0078,56.0656,21022.0
2023-07-26 13:50:00,58.19,58.29,58.18,58.29,28059.0,56.0656,56.162,56.056,56.162,28059.0
2023-07-26 13:55:00,58.28,58.3,58.25,58.29,25910.0,56.1523,56.1716,56.1234,56.162,25910.0
2023-07-26 14:00:00,58.28,58.32,58.2,58.31,42845.0,56.1523,56.1909,56.0753,56.1812,42845.0
2023-07-26 14:05:00,58.33,58.37,58.28,58.35,18333.0,56.2005,56.239,56.1523,56.2198,18333.0
2023-07-26 14:10:00,58.34,58.4,58.31,58.33,44707.0,56.2101,56.268,56.1812,56.2005,44707.0
2023-07-26 14:15:00,58.33,58.37,58.32,58.34,10695.0,56.2005,56.239,56.1909,56.2101,10695.0
2023-07-26 14:20:00,58.33,58.34,58.3,58.3,11908.0,56.2005,56.2101,56.1716,56.1716,11908.0
2023-07-26 14:25:00,58.3,58.38,58.26,58.37,26413.0,56.1716,56.2487,56.1331,56.239,26413.0
2023-07-26 14:30:00,58.37,58.46,58.36,58.44,21731.0,56.239,56.3258,56.2294,56.3065,21731.0
2023-07-26 14:35:00,58.45,58.69,58.44,58.68,49772.0,56.3161,56.5474,56.3065,56.5377,49772.0
2023-07-26 14:40:00,58.68,58.75,58.64,58.69,58168.0,56.5377,56.6052,56.4992,56.5474,58168.0
2023-07-26 14:45:00,58.69,58.73,58.54,58.57,47518.0,56.5474,56.5859,56.4028,56.4317,47518.0
2023-07-26 14:50:00,58.58,58.66,58.54,58.66,38372.0,56.4414,56.5185,56.4028,56.5185,38372.0
2023-07-26 14:55:00,58.65,58.67,58.54,58.58,27959.0,56.5088,56.5281,56.4028,56.4414,27959.0
2023-07-26 15:00:00,58.59,58.62,58.55,58.61,23393.0,56.451,56.4799,56.4125,56.4703,23393.0
2023-07-26 15:05:00,58.61,58.64,58.4,58.49,37161.0,56.4703,56.4992,56.268,56.3547,37161.0
2023-07-26 15:10:00,58.49,58.59,58.42,58.57,28931.0,56.3547,56.451,56.2872,56.4317,28931.0
2023-07-26 15:15:00,58.56,58.56,58.4,58.47,23487.0,56.4221,56.4221,56.268,56.3354,23487.0
2023-07-26 15:20:00,58.49,58.53,58.45,58.48,20237.0,56.3547,56.3932,56.3161,56.345,20237.0
2023-07-26 15:25:00,58.49,58.59,58.48,58.57,23054.0,56.3547,56.451,56.345,56.4317,23054.0
2023-07-26 15:30:00,58.57,58.6,58.5,58.58,30291.0,56.4317,56.4607,56.3643,56.4414,30291.0
2023-07-26 15:35:00,58.58,58.6,58.54,58.57,37452.0,56.4414,56.4607,56.4028,56.4317,37452.0
2023-07-26 15:40:00,58.58,58.64,58.55,58.58,44847.0,56.4414,56.4992,56.4125,56.4414,44847.0
2023-07-26 15:45:00,58.58,58.59,58.49,58.49,65986.0,56.4414,56.451,56.3547,56.3547,65986.0
2023-07-26 15:50:00,58.49,58.51,58.43,58.5,78455.0,56.3547,56.3739,56.2969,56.3643,78455.0
2023-07-26 15:55:00,58.49,58.58,58.45,58.58,227640.0,56.3547,56.4414,56.3161,56.4414,227640.0
2023-07-27 09:30:00,59.45,59.45,58.95,59.18,324721.0,57.2796,57.2796,56.7979,57.0195,324721.0
2023-07-27 09:35:00,59.17,59.17,58.8,58.8,60087.0,57.0098,57.0098,56.6534,56.6534,60087.0
2023-07-27 09:40:00,58.76,58.81,58.63,58.68,51866.0,56.6148,56.663,56.4896,56.5377,51866.0
2023-07-27 09:45:00,58.67,58.88,58.59,58.87,47803.0,56.5281,56.7304,56.451,56.7208,47803.0
2023-07-27 09:50:00,58.87,59.11,58.87,59.02,72273.0,56.7208,56.952,56.7208,56.8653,72273.0
2023-07-27 09:55:00,59.02,59.03,58.72,58.73,19723.0,56.8653,56.875,56.5763,56.5859,19723.0
2023-07-27 10:00:00,58.73,58.98,58.71,58.96,38114.0,56.5859,56.8268,56.5666,56.8075,38114.0
2023-07-27 10:05:00,58.97,59.15,58.95,59.04,43180.0,56.8171,56.9906,56.7979,56.8846,43180.0
2023-07-27 10:10:00,59.05,59.06,58.99,59.05,21599.0,56.8942,56.9039,56.8364,56.8942,21599.0
2023-07-27 10:15:00,59.06,59.24,59.04,59.19,33981.0,56.9039,57.0773,56.8846,57.0291,33981.0
2023-07-27 10:20:00,59.19,59.2,59.11,59.14,20741.0,57.0291,57.0387,56.952,56.9809,20741.0
2023-07-27 10:25:00,59.14,59.14,59.02,59.02,38404.0,56.9809,56.9809,56.8653,56.8653,38404.0
2023-07-27 10:30:00,59.04,59.18,59.03,59.11,31813.0,56.8846,57.0195,56.875,56.952,31813.0
2023-07-27 10:35:00,59.12,59.3,59.11,59.3,43196.0,56.9617,57.1351,56.952,57.1351,43196.0
2023-07-27 10:40:00,59.3,59.39,59.29,59.32,20362.0,57.1351,57.2218,57.1255,57.1544,20362.0
2023-07-27 10:45:00,59.32,59.42,59.32,59.42,26818.0,57.1544,57.2507,57.1544,57.2507,26818.0
2023-07-27 10:50:00,59.41,59.48,59.4,59.45,71527.0,57.2411,57.3085,57.2314,57.2796,71527.0
2023-07-27 10:55:00,59.45,59.46,59.29,59.3,30862.0,57.2796,57.2893,57.1255,57.1351,30862.0
2023-07-27 11:00:00,59.32,59.49,59.32,59.49,33101.0,57.1544,57.3182,57.1544,57.3182,33101.0
2023-07-27 11:05:00,59.48,59.49,59.35,59.35,37723.0,57.3085,57.3182,57.1833,57.1833,37723.0
2023-07-27 11:10:00,59.33,59.43,59.32,59.39,50485.0,57.164,57.2604,57.1544,57.2218,50485.0
2023-07-27 11:15:00,59.38,59.48,59.35,59.47,31822.0,57.2122,57.3085,57.1833,57.2989,31822.0
2023-07-27 11:20:00,59.47,59.49,59.44,59.46,28322.0,57.2989,57.3182,57.27,57.2893,28322.0
2023-07-27 11:25:00,59.46,59.48,59.38,59.42,61278.0,57.2893,57.3085,57.2122,57.2507,61278.0
2023-07-27 11:30:00,59.42,59.42,59.26,59.38,28481.0,57.2507,57.2507,57.0966,57.2122,28481.0
2023-07-27 11:35:00,59.37,59.42,59.34,59.41,25685.0,57.2025,57.2507,57.1736,57.2411,25685.0
2023-07-27 11:40:00,59.41,59.42,59.32,59.34,17309.0,57.2411,57.2507,57.1544,57.1736,17309.0
2023-07-27 11:45:00,59.33,59.35,59.26,59.28,23593.0,57.164,57.1833,57.0966,57.1158,23593.0
2023-07-27 11:50:00,59.29,59.29,59.24,59.26,18348.0,57.1255,57.1255,57.0773,57.0966,18348.0
2023-07-27 11:55:00,59.26,59.35,59.26,59.28,12487.0,57.0966,57.1833,57.0966,57.1158,12487.0
2023-07-27 12:00:00,59.28,59.39,59.23,59.37,14441.0,57.1158,57.2218,57.0677,57.2025,14441.0
2023-07-27 12:05:00,59.38,59.41,59.35,59.4,12334.0,57.2122,57.2411,57.1833,57.2314,12334.0
2023-07-27 12:10:00,59.41,59.41,59.35,59.39,10637.0,57.2411,57.2411,57.1833,57.2218,10637.0
2023-07-27 12:15:00,59.39,59.41,59.31,59.32,13339.0,57.2218,57.2411,57.1447,57.1544,13339.0
2023-07-27 12:20:00,59.32,59.4,59.3,59.33,17655.0,57.1544,57.2314,57.1351,57.164,17655.0
2023-07-27 12:25:00,59.33,59.34,59.27,59.32,34819.0,57.164,57.1736,57.1062,57.1544,34819.0
2023-07-27 12:30:00,59.31,59.32,59.25,59.25,23154.0,57.1447,57.1544,57.0869,57.0869,23154.0
2023-07-27 12:35:00,59.25,59.27,59.2,59.21,14170.0,57.0869,57.1062,57.0387,57.0484,14170.0
2023-07-27 12:40:00,59.2,59.21,59.14,59.19,25801.0,57.0387,57.0484,56.9809,57.0291,25801.0
2023-07-27 12:45:00,59.2,59.24,59.18,59.2,22533.0,57.0387,57.0773,57.0195,57.0387,22533.0
2023-07-27 12:50:00,59.19,59.19,59.05,59.11,12519.0,57.0291,57.0291,56.8942,56.952,12519.0
2023-07-27 12:55:00,59.13,59.17,59.1,59.13,13723.0,56.9713,57.0098,56.9424,56.9713,13723.0
2023-07-27 13:00:00,59.13,59.13,59.03,59.05,16393.0,56.9713,56.9713,56.875,56.8942,16393.0
2023-07-27 13:05:00,59.05,59.05,58.95,59.02,17783.0,56.8942,56.8942,56.7979,56.8653,17783.0
2023-07-27 13:10:00,59.02,59.09,59.0,59.07,12742.0,56.8653,56.9328,56.846,56.9135,12742.0
2023-07-27 13:15:00,59.05,59.11,59.03,59.06,19940.0,56.8942,56.952,56.875,56.9039,19940.0
2023-07-27 13:20:00,59.05,59.09,58.99,59.04,15193.0,56.8942,56.9328,56.8364,56.8846,15193.0
2023-07-27 13:25:00,59.04,59.06,58.98,59.02,12722.0,56.8846,56.9039,56.8268,56.8653,12722.0
2023-07-27 13:30:00,59.01,59.03,58.9,58.93,28778.0,56.8557,56.875,56.7497,56.7786,28778.0
2023-07-27 13:35:00,58.91,58.91,58.83,58.84,21283.0,56.7593,56.7593,56.6823,56.6919,21283.0
2023-07-27 13:40:00,58.84,58.99,58.84,58.98,15901.0,56.6919,56.8364,56.6919,56.8268,15901.0
2023-07-27 13:45:00,58.99,58.99,58.92,58.92,9413.0,56.8364,56.8364,56.769,56.769,9413.0
2023-07-27 13:50:00,58.92,58.94,58.84,58.85,9481.0,56.769,56.7882,56.6919,56.7015,9481.0
2023-07-27 13:55:00,58.85,58.86,58.81,58.82,5576.0,56.7015,56.7112,56.663,56.6726,5576.0
2023-07-27 14:00:00,58.83,58.83,58.74,58.74,21694.0,56.6823,56.6823,56.5955,56.5955,21694.0
2023-07-27 14:05:00,58.74,58.82,58.69,58.72,117058.0,56.5955,56.6726,56.5474,56.5763,117058.0
2023-07-27 14:10:00,58.72,58.72,58.59,58.62,16225.0,56.5763,56.5763,56.451,56.4799,16225.0
2023-07-27 14:15:00,58.62,58.69,58.6,58.67,14910.0,56.4799,56.5474,56.4607,56.5281,14910.0
2023-07-27 14:20:00,58.67,58.69,58.59,58.59,13905.0,56.5281,56.5474,56.451,56.451,13905.0
2023-07-27 14:25:00,58.6,58.7,58.53,58.64,98163.0,56.4607,56.557,56.3932,56.4992,98163.0
2023-07-27 14:30:00,58.65,58.67,58.61,58.64,11686.0,56.5088,56.5281,56.4703,56.4992,11686.0
2023-07-27 14:35:00,58.62,58.63,58.53,58.57,26964.0,56.4799,56.4896,56.3932,56.4317,26964.0
2023-07-27 14:40:00,58.57,58.58,58.55,58.57,13467.0,56.4317,56.4414,56.4125,56.4317,13467.0
2023-07-27 14:45:00,58.59,58.59,58.52,58.52,16168.0,56.451,56.451,56.3836,56.3836,16168.0
2023-07-27 14:50:00,58.51,58.53,58.46,58.53,15704.0,56.3739,56.3932,56.3258,56.3932,15704.0
2023-07-27 14:55:00,58.52,58.52,58.45,58.48,21578.0,56.3836,56.3836,56.3161,56.345,21578.0
2023-07-27 15:00:00,58.47,58.57,58.47,58.55,31521.0,56.3354,56.4317,56.3354,56.4125,31521.0
2023-07-27 15:05:00,58.55,58.57,58.49,58.54,23386.0,56.4125,56.4317,56.3547,56.4028,23386.0
2023-07-27 15:10:00,58.55,58.61,58.51,58.6,28414.0,56.4125,56.4703,56.3739,56.4607,28414.0
2023-07-27 15:15:00,58.6,58.61,58.57,58.61,13639.0,56.4607,56.4703,56.4317,56.4703,13639.0
2023-07-27 15:20:00,58.61,58.61,58.5,58.52,14821.0,56.4703,56.4703,56.3643,56.3836,14821.0
2023-07-27 15:25:00,58.53,58.57,58.49,58.53,27921.0,56.3932,56.4317,56.3547,56.3932,27921.0
2023-07-27 15:30:00,58.53,58.59,58.43,58.43,35828.0,56.3932,56.451,56.2969,56.2969,35828.0
2023-07-27 15:35:00,58.43,58.48,58.33,58.42,49747.0,56.2969,56.345,56.2005,56.2872,49747.0
2023-07-27 15:40:00,58.43,58.45,58.31,58.32,52009.0,56.2969,56.3161,56.1812,56.1909,52009.0
2023-07-27 15:45:00,58.32,58.34,58.13,58.23,66068.0,56.1909,56.2101,56.0078,56.1042,66068.0
2023-07-27 15:50:00,58.23,58.33,58.22,58.28,99076.0,56.1042,56.2005,56.0945,56.1523,99076.0
2023-07-27 15:55:00,58.27,58.38,58.26,58.33,223127.0,56.1427,56.2487,56.1331,56.2005,223127.0
2023-07-28 09:30:00,59.2,59.23,58.82,59.1,81229.0,57.0387,57.0677,56.6726,56.9424,81229.0
2023-07-28 09:35:00,59.15,59.35,59.03,59.35,39148.0,56.9906,57.1833,56.875,57.1833,39148.0
2023-07-28 09:40:00,59.36,59.59,59.36,59.44,94210.0,57.1929,57.4145,57.1929,57.27,94210.0
2023-07-28 09:45:00,59.43,59.55,59.42,59.45,31319.0,57.2604,57.376,57.2507,57.2796,31319.0
2023-07-28 09:50:00,59.42,59.42,59.21,59.38,48937.0,57.2507,57.2507,57.0484,57.2122,48937.0
2023-07-28 09:55:00,59.36,59.52,59.33,59.41,48267.0,57.1929,57.3471,57.164,57.2411,48267.0
2023-07-28 10:00:00,59.4,59.42,59.22,59.34,18049.0,57.2314,57.2507,57.058,57.1736,18049.0
2023-07-28 10:05:00,59.35,59.41,59.27,59.3,12653.0,57.1833,57.2411,57.1062,57.1351,12653.0
2023-07-28 10:10:00,59.31,59.52,59.3,59.52,37584.0,57.1447,57.3471,57.1351,57.3471,37584.0
2023-07-28 10:15:00,59.57,59.6,59.46,59.49,25931.0,57.3952,57.4241,57.2893,57.3182,25931.0
2023-07-28 10:20:00,59.49,59.52,59.39,59.4,13178.0,57.3182,57.3471,57.2218,57.2314,13178.0
2023-07-28 10:25:00,59.4,59.42,59.24,59.25,39063.0,57.2314,57.2507,57.0773,57.0869,39063.0
2023-07-28 10:30:00,59.26,59.49,59.23,59.48,18482.0,57.0966,57.3182,57.0677,57.3085,18482.0
2023-07-28 10:35:00,59.48,59.49,59.34,59.37,12013.0,57.3085,57.3182,57.1736,57.2025,12013.0
2023-07-28 10:40:00,59.35,59.39,59.33,59.37,13182.0,57.1833,57.2218,57.164,57.2025,13182.0
2023-07-28 10:45:00,59.36,59.37,59.29,59.37,11857.0,57.1929,57.2025,57.1255,57.2025,11857.0
2023-07-28 10:50:00,59.36,59.36,59.12,59.17,14617.0,57.1929,57.1929,56.9617,57.0098,14617.0
2023-07-28 10:55:00,59.16,59.34,59.09,59.33,23376.0,57.0002,57.1736,56.9328,57.164,23376.0
2023-07-28 11:00:00,59.33,59.34,59.14,59.15,9736.0,57.164,57.1736,56.9809,56.9906,9736.0
2023-07-28 11:05:00,59.16,59.17,59.11,59.11,13672.0,57.0002,57.0098,56.952,56.952,13672.0
2023-07-28 11:10:00,59.1,59.13,59.07,59.12,8604.0,56.9424,56.9713,56.9135,56.9617,8604.0
2023-07-28 11:15:00,59.13,59.15,59.06,59.06,10869.0,56.9713,56.9906,56.9039,56.9039,10869.0
2023-07-28 11:20:00,59.06,59.08,59.03,59.04,8080.0,56.9039,56.9231,56.875,56.8846,8080.0
2023-07-28 11:25:00,59.06,59.14,59.03,59.14,14311.0,56.9039,56.9809,56.875,56.9809,14311.0
2023-07-28 11:30:00,59.13,59.2,59.1,59.1,33877.0,56.9713,57.0387,56.9424,56.9424,33877.0
2023-07-28 11:35:00,59.08,59.1,59.07,59.07,3988.0,56.9231,56.9424,56.9135,56.9135,3988.0
2023-07-28 11:40:00,59.09,59.2,59.04,59.18,18098.0,56.9328,57.0387,56.8846,57.0195,18098.0
2023-07-28 11:45:00,59.18,59.18,58.97,59.01,16709.0,57.0195,57.0195,56.8171,56.8557,16709.0
2023-07-28 11:50:00,59.01,59.02,58.89,58.91,14946.0,56.8557,56.8653,56.7401,56.7593,14946.0
2023-07-28 11:55:00,58.91,58.92,58.79,58.83,14600.0,56.7593,56.769,56.6437,56.6823,14600.0
2023-07-28 12:00:00,58.82,58.82,58.69,58.77,11235.0,56.6726,56.6726,56.5474,56.6244,11235.0
2023-07-28 12:05:00,58.77,58.8,58.71,58.77,11628.0,56.6244,56.6534,56.5666,56.6244,11628.0
2023-07-28 12:10:00,58.77,58.85,58.76,58.85,10451.0,56.6244,56.7015,56.6148,56.7015,10451.0
2023-07-28 12:15:00,58.86,58.87,58.8,58.82,8621.0,56.7112,56.7208,56.6534,56.6726,8621.0
2023-07-28 12:20:00,58.81,58.86,58.81,58.82,12234.0,56.663,56.7112,56.663,56.6726,12234.0
2023-07-28 12:25:00,58.83,58.89,58.81,58.89,8460.0,56.6823,56.7401,56.663,56.7401,8460.0
2023-07-28 12:30:00,58.89,58.94,58.87,58.92,9450.0,56.7401,56.7882,56.7208,56.769,9450.0
2023-07-28 12:35:00,58.92,59.02,58.91,59.0,14368.0,56.769,56.8653,56.7593,56.846,14368.0
2023-07-28 12:40:00,59.0,59.02,58.96,58.97,5672.0,56.846,56.8653,56.8075,56.8171,5672.0
2023-07-28 12:45:00,58.96,59.0,58.94,58.97,7833.0,56.8075,56.846,56.7882,56.8171,7833.0
2023-07-28 12:50:00,58.96,58.97,58.94,58.95,4573.0,56.8075,56.8171,56.7882,56.7979,4573.0
2023-07-28 12:55:00,58.96,58.98,58.93,58.94,7346.0,56.8075,56.8268,56.7786,56.7882,7346.0
2023-07-28 13:00:00,58.94,59.0,58.92,59.0,3887.0,56.7882,56.846,56.769,56.846,3887.0
2023-07-28 13:05:00,59.0,59.02,58.97,58.97,4988.0,56.846,56.8653,56.8171,56.8171,4988.0
2023-07-28 13:10:00,58.97,58.98,58.93,58.97,5439.0,56.8171,56.8268,56.7786,56.8171,5439.0
2023-07-28 13:15:00,58.98,58.98,58.88,58.91,9908.0,56.8268,56.8268,56.7304,56.7593,9908.0
2023-07-28 13:20:00,58.91,58.91,58.81,58.85,3655.0,56.7593,56.7593,56.663,56.7015,3655.0
2023-07-28 13:25:00,58.86,58.92,58.85,58.89,8249.0,56.7112,56.769,56.7015,56.7401,8249.0
2023-07-28 13:30:00,58.88,58.94,58.86,58.87,8769.0,56.7304,56.7882,56.7112,56.7208,8769.0
2023-07-28 13:35:00,58.86,58.87,58.82,58.82,7044.0,56.7112,56.7208,56.6726,56.6726,7044.0
2023-07-28 13:40:00,58.82,58.87,58.79,58.82,17906.0,56.6726,56.7208,56.6437,56.6726,17906.0
2023-07-28 13:45:00,58.82,58.82,58.79,58.82,4825.0,56.6726,56.6726,56.6437,56.6726,4825.0
2023-07-28 13:50:00,58.82,58.89,58.81,58.89,8439.0,56.6726,56.7401,56.663,56.7401,8439.0
2023-07-28 13:55:00,58.89,58.93,58.88,58.93,5743.0,56.7401,56.7786,56.7304,56.7786,5743.0
2023-07-28 14:00:00,58.93,58.96,58.92,58.96,8427.0,56.7786,56.8075,56.769,56.8075,8427.0
2023-07-28 14:05:00,58.95,58.99,58.94,58.98,6817.0,56.7979,56.8364,56.7882,56.8268,6817.0
2023-07-28 14:10:00,58.99,59.0,58.95,58.96,5803.0,56.8364,56.846,56.7979,56.8075,5803.0
2023-07-28 14:15:00,58.95,58.96,58.93,58.94,8449.0,56.7979,56.8075,56.7786,56.7882,8449.0
2023-07-28 14:20:00,58.96,59.01,58.95,58.96,6467.0,56.8075,56.8557,56.7979,56.8075,6467.0
2023-07-28 14:25:00,58.96,59.04,58.95,59.04,5503.0,56.8075,56.8846,56.7979,56.8846,5503.0
2023-07-28 14:30:00,59.04,59.05,58.97,58.97,7286.0,56.8846,56.8942,56.8171,56.8171,7286.0
2023-07-28 14:35:00,58.96,58.97,58.89,58.91,17076.0,56.8075,56.8171,56.7401,56.7593,17076.0
2023-07-28 14:40:00,58.92,58.97,58.91,58.97,18685.0,56.769,56.8171,56.7593,56.8171,18685.0
2023-07-28 14:45:00,58.97,58.99,58.94,58.97,9094.0,56.8171,56.8364,56.7882,56.8171,9094.0
2023-07-28 14:50:00,58.95,59.05,58.94,59.05,14266.0,56.7979,56.8942,56.7882,56.8942,14266.0
2023-07-28 14:55:00,59.04,59.05,59.0,59.01,18269.0,56.8846,56.8942,56.846,56.8557,18269.0
2023-07-28 15:00:00,59.0,59.06,58.98,59.05,18942.0,56.846,56.9039,56.8268,56.8942,18942.0
2023-07-28 15:05:00,59.06,59.08,59.01,59.03,12162.0,56.9039,56.9231,56.8557,56.875,12162.0
2023-07-28 15:10:00,59.03,59.06,59.01,59.04,11015.0,56.875,56.9039,56.8557,56.8846,11015.0
2023-07-28 15:15:00,59.05,59.09,59.04,59.08,13873.0,56.8942,56.9328,56.8846,56.9231,13873.0
2023-07-28 15:20:00,59.08,59.08,59.0,59.01,16339.0,56.9231,56.9231,56.846,56.8557,16339.0
2023-07-28 15:25:00,59.01,59.01,58.96,58.96,18891.0,56.8557,56.8557,56.8075,56.8075,18891.0
2023-07-28 15:30:00,58.96,59.04,58.95,59.02,24572.0,56.8075,56.8846,56.7979,56.8653,24572.0
2023-07-28 15:35:00,59.02,59.06,59.01,59.01,23335.0,56.8653,56.9039,56.8557,56.8557,23335.0
2023-07-28 15:40:00,59.01,59.1,58.99,59.06,51668.0,56.8557,56.9424,56.8364,56.9039,51668.0
2023-07-28 15:45:00,59.05,59.14,59.03,59.11,59662.0,56.8942,56.9809,56.875,56.952,59662.0
2023-07-28 15:50:00,59.11,59.23,59.07,59.2,81410.0,56.952,57.0677,56.9135,57.0387,81410.0
2023-07-28 15:55:00,59.2,59.23,59.15,59.22,211997.0,57.0387,57.0677,56.9906,57.058,211997.0
2023-07-31 09:30:00,59.22,59.35,58.7,58.76,99325.0,57.058,57.1833,56.557,56.6148,99325.0
2023-07-31 09:35:00,58.76,58.81,58.52,58.79,64797.0,56.6148,56.663,56.3836,56.6437,64797.0
2023-07-31 09:40:00,58.81,58.82,58.61,58.65,67845.0,56.663,56.6726,56.4703,56.5088,67845.0
2023-07-31 09:45:00,58.65,59.33,58.65,59.33,75343.0,56.5088,57.164,56.5088,57.164,75343.0
2023-07-31 09:50:00,59.33,59.42,59.19,59.41,45806.0,57.164,57.2507,57.0291,57.2411,45806.0
2023-07-31 09:55:00,59.37,59.43,59.16,59.43,49664.0,57.2025,57.2604,57.0002,57.2604,49664.0
2023-07-31 10:00:00,59.43,59.65,59.41,59.55,58616.0,57.2604,57.4723,57.2411,57.376,58616.0
2023-07-31 10:05:00,59.57,59.65,59.48,59.54,41646.0,57.3952,57.4723,57.3085,57.3663,41646.0
2023-07-31 10:10:00,59.53,59.58,59.37,59.37,41102.0,57.3567,57.4049,57.2025,57.2025,41102.0
2023-07-31 10:15:00,59.35,59.47,59.35,59.42,34978.0,57.1833,57.2989,57.1833,57.2507,34978.0
2023-07-31 10:20:00,59.4,59.43,59.34,59.42,17263.0,57.2314,57.2604,57.1736,57.2507,17263.0
2023-07-31 10:25:00,59.42,59.51,59.42,59.51,18682.0,57.2507,57.3374,57.2507,57.3374,18682.0
2023-07-31 10:30:00,59.49,59.54,59.47,59.49,11179.0,57.3182,57.3663,57.2989,57.3182,11179.0
2023-07-31 10:35:00,59.51,59.63,59.49,59.6,24351.0,57.3374,57.453,57.3182,57.4241,24351.0
2023-07-31 10:40:00,59.59,59.69,59.59,59.64,85375.0,57.4145,57.5109,57.4145,57.4627,85375.0
2023-07-31 10:45:00,59.64,59.69,59.45,59.55,21064.0,57.4627,57.5109,57.2796,57.376,21064.0
2023-07-31 10:50:00,59.55,59.58,59.48,59.48,17309.0,57.376,57.4049,57.3085,57.3085,17309.0
2023-07-31 10:55:00,59.48,59.51,59.38,59.4,85245.0,57.3085,57.3374,57.2122,57.2314,85245.0
2023-07-31 11:00:00,59.4,59.58,59.4,59.55,17322.0,57.2314,57.4049,57.2314,57.376,17322.0
2023-07-31 11:05:00,59.55,59.59,59.51,59.53,17228.0,57.376,57.4145,57.3374,57.3567,17228.0
2023-07-31 11:10:00,59.53,59.58,59.5,59.58,17672.0,57.3567,57.4049,57.3278,57.4049,17672.0
2023-07-31 11:15:00,59.58,59.66,59.57,59.64,11642.0,57.4049,57.482,57.3952,57.4627,11642.0
2023-07-31 11:20:00,59.63,59.7,59.63,59.68,13985.0,57.453,57.5205,57.453,57.5012,13985.0
2023-07-31 11:25:00,59.68,59.68,59.49,59.51,17654.0,57.5012,57.5012,57.3182,57.3374,17654.0
2023-07-31 11:30:00,59.51,59.54,59.45,59.51,27443.0,57.3374,57.3663,57.2796,57.3374,27443.0
2023-07-31 11:35:00,59.52,59.55,59.5,59.51,13290.0,57.3471,57.376,57.3278,57.3374,13290.0
2023-07-31 11:40:00,59.5,59.5,59.46,59.48,9970.0,57.3278,57.3278,57.2893,57.3085,9970.0
2023-07-31 11:45:00,59.47,59.54,59.47,59.52,19129.0,57.2989,57.3663,57.2989,57.3471,19129.0
2023-07-31 11:50:00,59.52,59.53,59.42,59.44,31538.0,57.3471,57.3567,57.2507,57.27,31538.0
2023-07-31 11:55:00,59.45,59.52,59.43,59.52,10408.0,57.2796,57.3471,57.2604,57.3471,10408.0
2023-07-31 12:00:00,59.51,59.53,59.48,59.51,8951.0,57.3374,57.3567,57.3085,57.3374,8951.0
2023-07-31 12:05:00,59.51,59.51,59.46,59.48,10840.0,57.3374,57.3374,57.2893,57.3085,10840.0
2023-07-31 12:10:00,59.47,59.5,59.46,59.5,7049.0,57.2989,57.3278,57.2893,57.3278,7049.0
2023-07-31 12:15:00,59.49,59.49,59.36,59.36,65405.0,57.3182,57.3182,57.1929,57.1929,65405.0
2023-07-31 12:20:00,59.35,59.35,59.3,59.3,16214.0,57.1833,57.1833,57.1351,57.1351,16214.0
2023-07-31 12:25:00,59.31,59.43,59.3,59.43,26787.0,57.1447,57.2604,57.1351,57.2604,26787.0
2023-07-31 12:30:00,59.42,59.49,59.42,59.47,16716.0,57.2507,57.3182,57.2507,57.2989,16716.0
2023-07-31 12:35:00,59.46,59.49,59.42,59.46,8266.0,57.2893,57.3182,57.2507,57.2893,8266.0
2023-07-31 12:40:00,59.47,59.48,59.42,59.45,10578.0,57.2989,57.3085,57.2507,57.2796,10578.0
2023-07-31 12:45:00,59.44,59.48,59.43,59.46,10095.0,57.27,57.3085,57.2604,57.2893,10095.0
2023-07-31 12:50:00,59.46,59.51,59.46,59.5,10864.0,57.2893,57.3374,57.2893,57.3278,10864.0
2023-07-31 12:55:00,59.5,59.51,59.42,59.45,10244.0,57.3278,57.3374,57.2507,57.2796,10244.0
2023-07-31 13:00:00,59.44,59.45,59.38,59.4,10444.0,57.27,57.2796,57.2122,57.2314,10444.0
2023-07-31 13:05:00,59.38,59.47,59.38,59.44,14140.0,57.2122,57.2989,57.2122,57.27,14140.0
2023-07-31 13:10:00,59.44,59.52,59.44,59.49,14499.0,57.27,57.3471,57.27,57.3182,14499.0
2023-07-31 13:15:00,59.49,59.49,59.37,59.42,17758.0,57.3182,57.3182,57.2025,57.2507,17758.0
2023-07-31 13:20:00,59.43,59.49,59.42,59.43,18523.0,57.2604,57.3182,57.2507,57.2604,18523.0
2023-07-31 13:25:00,59.43,59.49,59.41,59.48,8661.0,57.2604,57.3182,57.2411,57.3085,8661.0
2023-07-31 13:30:00,59.49,59.52,59.47,59.48,14022.0,57.3182,57.3471,57.2989,57.3085,14022.0
2023-07-31 13:35:00,59.48,59.5,59.46,59.47,10094.0,57.3085,57.3278,57.2893,57.2989,10094.0
2023-07-31 13:40:00,59.45,59.51,59.44,59.48,17006.0,57.2796,57.3374,57.27,57.3085,17006.0
2023-07-31 13:45:00,59.47,59.51,59.45,59.5,14324.0,57.2989,57.3374,57.2796,57.3278,14324.0
2023-07-31 13:50:00,59.49,59.51,59.47,59.48,16909.0,57.3182,57.3374,57.2989,57.3085,16909.0
2023-07-31 13:55:00,59.48,59.51,59.48,59.5,14243.0,57.3085,57.3374,57.3085,57.3278,14243.0
2023-07-31 14:00:00,59.51,59.52,59.47,59.48,18968.0,57.3374,57.3471,57.2989,57.3085,18968.0
2023-07-31 14:05:00,59.48,59.5,59.43,59.46,11568.0,57.3085,57.3278,57.2604,57.2893,11568.0
2023-07-31 14:10:00,59.45,59.52,59.42,59.5,16140.0,57.2796,57.3471,57.2507,57.3278,16140.0
2023-07-31 14:15:00,59.51,59.54,59.49,59.53,14318.0,57.3374,57.3663,57.3182,57.3567,14318.0
2023-07-31 14:20:00,59.54,59.55,59.46,59.54,19502.0,57.3663,57.376,57.2893,57.3663,19502.0
2023-07-31 14:25:00,59.54,59.62,59.51,59.61,18589.0,57.3663,57.4434,57.3374,57.4338,18589.0
2023-07-31 14:30:00,59.61,59.64,59.6,59.64,9626.0,57.4338,57.4627,57.4241,57.4627,9626.0
2023-07-31 14:35:00,59.64,59.65,59.6,59.6,17370.0,57.4627,57.4723,57.4241,57.4241,17370.0
2023-07-31 14:40:00,59.6,59.61,59.54,59.56,14757.0,57.4241,57.4338,57.3663,57.3856,14757.0
2023-07-31 14:45:00,59.56,59.56,59.45,59.51,27867.0,57.3856,57.3856,57.2796,57.3374,27867.0
2023-07-31 14:50:00,59.52,59.53,59.48,59.5,24009.0,57.3471,57.3567,57.3085,57.3278,24009.0
2023-07-31 14:55:00,59.51,59.54,59.46,59.51,31624.0,57.3374,57.3663,57.2893,57.3374,31624.0
2023-07-31 15:00:00,59.51,59.58,59.48,59.58,43076.0,57.3374,57.4049,57.3085,57.4049,43076.0
2023-07-31 15:05:00,59.58,59.63,59.53,59.57,39188.0,57.4049,57.453,57.3567,57.3952,39188.0
2023-07-31 15:10:00,59.58,59.59,59.54,59.57,17926.0,57.4049,57.4145,57.3663,57.3952,17926.0
2023-07-31 15:15:00,59.57,59.59,59.54,59.59,23792.0,57.3952,57.4145,57.3663,57.4145,23792.0
2023-07-31 15:20:00,59.59,59.69,59.58,59.67,21634.0,57.4145,57.5109,57.4049,57.4916,21634.0
2023-07-31 15:25:00,59.68,59.7,59.64,59.65,17745.0,57.5012,57.5205,57.4627,57.4723,17745.0
2023-07-31 15:30:00,59.65,59.7,59.61,59.69,49057.0,57.4723,57.5205,57.4338,57.5109,49057.0
2023-07-31 15:35:00,59.69,59.78,59.67,59.76,50039.0,57.5109,57.5976,57.4916,57.5783,50039.0
2023-07-31 15:40:00,59.77,59.83,59.75,59.76,54023.0,57.5879,57.6457,57.5687,57.5783,54023.0
2023-07-31 15:45:00,59.76,59.82,59.75,59.76,73016.0,57.5783,57.6361,57.5687,57.5783,73016.0
2023-07-31 15:50:00,59.75,59.89,59.71,59.76,160661.0,57.5687,57.7036,57.5301,57.5783,160661.0
2023-07-31 15:55:00,59.76,59.85,59.72,59.82,299411.0,57.5783,57.665,57.5398,57.6361,299411.0
2023-08-01 09:30:00,59.1,60.14,59.05,59.72,138397.0,56.9424,57.9444,56.8942,57.5398,138397.0
2023-08-01 09:35:00,59.73,60.25,59.66,60.18,44800.0,57.5494,58.0504,57.482,57.983,44800.0
2023-08-01 09:40:00,60.18,60.47,60.15,60.32,52205.0,57.983,58.2624,57.9541,58.1179,52205.0
2023-08-01 09:45:00,60.32,60.39,59.93,60.06,22034.0,58.1179,58.1853,57.7421,57.8674,22034.0
2023-08-01 09:50:00,60.04,60.27,60.01,60.26,25834.0,57.8481,58.0697,57.8192,58.06,25834.0
2023-08-01 09:55:00,60.26,60.3,60.0,60.0,20287.0,58.06,58.0986,57.8095,57.8095,20287.0
2023-08-01 10:00:00,60.01,60.06,59.78,59.92,12606.0,57.8192,57.8674,57.5976,57.7325,12606.0
2023-08-01 10:05:00,59.91,60.05,59.89,60.0,7801.0,57.7228,57.8577,57.7036,57.8095,7801.0
2023-08-01 10:10:00,59.98,60.12,59.88,59.9,23098.0,57.7903,57.9252,57.6939,57.7132,23098.0
2023-08-01 10:15:00,59.88,59.93,59.74,59.88,17499.0,57.6939,57.7421,57.559,57.6939,17499.0
2023-08-01 10:20:00,59.9,59.96,59.69,59.71,12956.0,57.7132,57.771,57.5109,57.5301,12956.0
2023-08-01 10:25:00,59.69,59.74,59.66,59.69,7787.0,57.5109,57.559,57.482,57.5109,7787.0
2023-08-01 10:30:00,59.66,59.7,59.57,59.67,12002.0,57.482,57.5205,57.3952,57.4916,12002.0
2023-08-01 10:35:00,59.64,59.81,59.64,59.71,13715.0,57.4627,57.6265,57.4627,57.5301,13715.0
2023-08-01 10:40:00,59.72,59.74,59.47,59.47,12151.0,57.5398,57.559,57.2989,57.2989,12151.0
2023-08-01 10:45:00,59.47,59.48,59.37,59.39,19864.0,57.2989,57.3085,57.2025,57.2218,19864.0
2023-08-01 10:50:00,59.4,59.54,59.35,59.47,8435.0,57.2314,57.3663,57.1833,57.2989,8435.0
2023-08-01 10:55:00,59.48,59.53,59.44,59.44,9143.0,57.3085,57.3567,57.27,57.27,9143.0
2023-08-01 11:00:00,59.44,59.5,59.39,59.39,11753.0,57.27,57.3278,57.2218,57.2218,11753.0
2023-08-01 11:05:00,59.41,59.42,59.25,59.33,23623.0,57.2411,57.2507,57.0869,57.164,23623.0
2023-08-01 11:10:00,59.32,59.37,59.24,59.27,17015.0,57.1544,57.2025,57.0773,57.1062,17015.0
2023-08-01 11:15:00,59.26,59.37,59.23,59.34,18230.0,57.0966,57.2025,57.0677,57.1736,18230.0
2023-08-01 11:20:00,59.32,59.36,59.27,59.34,7179.0,57.1544,57.1929,57.1062,57.1736,7179.0
2023-08-01 11:25:00,59.35,59.42,59.34,59.41,8487.0,57.1833,57.2507,57.1736,57.2411,8487.0
2023-08-01 11:30:00,59.41,59.43,59.36,59.4,12375.0,57.2411,57.2604,57.1929,57.2314,12375.0
2023-08-01 11:35:00,59.39,59.4,59.37,59.37,10540.0,57.2218,57.2314,57.2025,57.2025,10540.0
2023-08-01 11:40:00,59.36,59.43,59.33,59.35,15292.0,57.1929,57.2604,57.164,57.1833,15292.0
2023-08-01 11:45:00,59.36,59.46,59.34,59.39,86482.0,57.1929,57.2893,57.1736,57.2218,86482.0
2023-08-01 11:50:00,59.36,59.48,59.36,59.42,8168.0,57.1929,57.3085,57.1929,57.2507,8168.0
2023-08-01 11:55:00,59.44,59.44,59.39,59.42,3836.0,57.27,57.27,57.2218,57.2507,3836.0
2023-08-01 12:00:00,59.42,59.43,59.32,59.32,12991.0,57.2507,57.2604,57.1544,57.1544,12991.0
2023-08-01 12:05:00,59.31,59.32,59.24,59.3,23380.0,57.1447,57.1544,57.0773,57.1351,23380.0
2023-08-01 12:10:00,59.3,59.32,59.12,59.14,82368.0,57.1351,57.1544,56.9617,56.9809,82368.0
2023-08-01 12:15:00,59.14,59.14,58.99,59.06,70147.0,56.9809,56.9809,56.8364,56.9039,70147.0
2023-08-01 12:20:00,59.05,59.11,58.94,59.05,27569.0,56.8942,56.952,56.7882,56.8942,27569.0
2023-08-01 12:25:00,59.05,59.2,59.05,59.19,17301.0,56.8942,57.0387,56.8942,57.0291,17301.0
2023-08-01 12:30:00,59.2,59.23,59.16,59.23,10099.0,57.0387,57.0677,57.0002,57.0677,10099.0
2023-08-01 12:35:00,59.22,59.22,59.17,59.18,7366.0,57.058,57.058,57.0098,57.0195,7366.0
2023-08-01 12:40:00,59.18,59.2,59.14,59.14,10139.0,57.0195,57.0387,56.9809,56.9809,10139.0
2023-08-01 12:45:00,59.14,59.18,59.12,59.17,8787.0,56.9809,57.0195,56.9617,57.0098,8787.0
2023-08-01 12:50:00,59.16,59.2,59.11,59.14,8911.0,57.0002,57.0387,56.952,56.9809,8911.0
2023-08-01 12:55:00,59.13,59.24,59.13,59.23,8537.0,56.9713,57.0773,56.9713,57.0677,8537.0
2023-08-01 13:00:00,59.22,59.32,59.22,59.32,15300.0,57.058,57.1544,57.058,57.1544,15300.0
2023-08-01 13:05:00,59.32,59.35,59.28,59.28,12740.0,57.1544,57.1833,57.1158,57.1158,12740.0
2023-08-01 13:10:00,59.28,59.28,59.22,59.27,13017.0,57.1158,57.1158,57.058,57.1062,13017.0
2023-08-01 13:15:00,59.27,59.35,59.25,59.32,10494.0,57.1062,57.1833,57.0869,57.1544,10494.0
2023-08-01 13:20:00,59.33,59.35,59.3,59.3,9111.0,57.164,57.1833,57.1351,57.1351,9111.0
2023-08-01 13:25:00,59.29,59.3,59.24,59.27,15281.0,57.1255,57.1351,57.0773,57.1062,15281.0
2023-08-01 13:30:00,59.27,59.28,59.21,59.26,16337.0,57.1062,57.1158,57.0484,57.0966,16337.0
2023-08-01 13:35:00,59.24,59.26,59.2,59.23,8992.0,57.0773,57.0966,57.0387,57.0677,8992.0
2023-08-01 13:40:00,59.22,59.28,59.2,59.24,9806.0,57.058,57.1158,57.0387,57.0773,9806.0
2023-08-01 13:45:00,59.24,59.3,59.2,59.28,11235.0,57.0773,57.1351,57.0387,57.1158,11235.0
2023-08-01 13:50:00,59.29,59.32,59.23,59.26,26788.0,57.1255,57.1544,57.0677,57.0966,26788.0
2023-08-01 13:55:00,59.24,59.26,59.17,59.21,17228.0,57.0773,57.0966,57.0098,57.0484,17228.0
2023-08-01 14:00:00,59.2,59.27,59.19,59.27,9554.0,57.0387,57.1062,57.0291,57.1062,9554.0
2023-08-01 14:05:00,59.27,59.32,59.24,59.28,14083.0,57.1062,57.1544,57.0773,57.1158,14083.0
2023-08-01 14:10:00,59.29,59.31,59.26,59.3,13974.0,57.1255,57.1447,57.0966,57.1351,13974.0
2023-08-01 14:15:00,59.3,59.35,59.28,59.3,20921.0,57.1351,57.1833,57.1158,57.1351,20921.0
2023-08-01 14:20:00,59.3,59.3,59.24,59.26,13503.0,57.1351,57.1351,57.0773,57.0966,13503.0
2023-08-01 14:25:00,59.27,59.29,59.18,59.22,15978.0,57.1062,57.1255,57.0195,57.058,15978.0
2023-08-01 14:30:00,59.22,59.23,59.16,59.16,15082.0,57.058,57.0677,57.0002,57.0002,15082.0
2023-08-01 14:35:00,59.16,59.18,59.07,59.11,16982.0,57.0002,57.0195,56.9135,56.952,16982.0
2023-08-01 14:40:00,59.12,59.14,59.1,59.13,13076.0,56.9617,56.9809,56.9424,56.9713,13076.0
2023-08-01 14:45:00,59.13,59.16,59.13,59.14,7173.0,56.9713,57.0002,56.9713,56.9809,7173.0
2023-08-01 14:50:00,59.14,59.15,59.11,59.12,11975.0,56.9809,56.9906,56.952,56.9617,11975.0
2023-08-01 14:55:00,59.13,59.13,59.09,59.12,10659.0,56.9713,56.9713,56.9328,56.9617,10659.0
2023-08-01 15:00:00,59.13,59.2,59.13,59.19,16623.0,56.9713,57.0387,56.9713,57.0291,16623.0
2023-08-01 15:05:00,59.19,59.24,59.18,59.2,16727.0,57.0291,57.0773,57.0195,57.0387,16727.0
2023-08-01 15:10:00,59.2,59.23,59.16,59.18,12865.0,57.0387,57.0677,57.0002,57.0195,12865.0
2023-08-01 15:15:00,59.18,59.18,59.14,59.14,11897.0,57.0195,57.0195,56.9809,56.9809,11897.0
2023-08-01 15:20:00,59.14,59.15,59.1,59.14,17553.0,56.9809,56.9906,56.9424,56.9809,17553.0
2023-08-01 15:25:00,59.13,59.15,59.04,59.04,14195.0,56.9713,56.9906,56.8846,56.8846,14195.0
2023-08-01 15:30:00,59.05,59.11,59.05,59.09,26138.0,56.8942,56.952,56.8942,56.9328,26138.0
2023-08-01 15:35:00,59.08,59.1,58.98,58.99,26353.0,56.9231,56.9424,56.8268,56.8364,26353.0
2023-08-01 15:40:00,58.99,59.02,58.97,58.99,37030.0,56.8364,56.8653,56.8171,56.8364,37030.0
2023-08-01 15:45:00,58.99,59.09,58.97,59.05,51989.0,56.8364,56.9328,56.8171,56.8942,51989.0
2023-08-01 15:50:00,59.03,59.09,59.03,59.07,65060.0,56.875,56.9328,56.875,56.9135,65060.0
2023-08-01 15:55:00,59.05,59.24,59.02,59.23,266077.0,56.8942,57.0773,56.8653,57.0677,266077.0
2023-08-02 09:30:00,58.39,58.41,58.11,58.2,76556.0,56.2583,56.2776,55.9885,56.0753,76556.0
2023-08-02 09:35:00,58.23,58.39,58.14,58.3,22527.0,56.1042,56.2583,56.0174,56.1716,22527.0
2023-08-02 09:40:00,58.27,58.5,58.21,58.35,26862.0,56.1427,56.3643,56.0849,56.2198,26862.0
2023-08-02 09:45:00,58.29,58.41,58.18,58.31,28315.0,56.162,56.2776,56.056,56.1812,28315.0
2023-08-02 09:50:00,58.3,58.3,58.15,58.17,35550.0,56.1716,56.1716,56.0271,56.0464,35550.0
2023-08-02 09:55:00,58.18,58.38,58.14,58.38,31693.0,56.056,56.2487,56.0174,56.2487,31693.0
2023-08-02 10:00:00,58.41,58.79,58.41,58.73,33733.0,56.2776,56.6437,56.2776,56.5859,33733.0
2023-08-02 10:05:00,58.73,58.91,58.64,58.64,19741.0,56.5859,56.7593,56.4992,56.4992,19741.0
2023-08-02 10:10:00,58.65,58.77,58.58,58.6,28670.0,56.5088,56.6244,56.4414,56.4607,28670.0
2023-08-02 10:15:00,58.59,58.59,58.46,58.5,26325.0,56.451,56.451,56.3258,56.3643,26325.0
2023-08-02 10:20:00,58.5,58.57,58.49,58.51,16197.0,56.3643,56.4317,56.3547,56.3739,16197.0
2023-08-02 10:25:00,58.53,58.61,58.49,58.53,22251.0,56.3932,56.4703,56.3547,56.3932,22251.0
2023-08-02 10:30:00,58.53,58.63,58.5,58.59,19587.0,56.3932,56.4896,56.3643,56.451,19587.0
2023-08-02 10:35:00,58.57,58.61,58.48,58.5,18165.0,56.4317,56.4703,56.345,56.3643,18165.0
2023-08-02 10:40:00,58.5,58.54,58.41,58.42,7474.0,56.3643,56.4028,56.2776,56.2872,7474.0
2023-08-02 10:45:00,58.42,58.42,58.26,58.27,23771.0,56.2872,56.2872,56.1331,56.1427,23771.0
2023-08-02 10:50:00,58.26,58.36,58.26,58.34,7256.0,56.1331,56.2294,56.1331,56.2101,7256.0
2023-08-02 10:55:00,58.32,58.37,58.25,58.31,22050.0,56.1909,56.239,56.1234,56.1812,22050.0
2023-08-02 11:00:00,58.27,58.33,58.26,58.28,6543.0,56.1427,56.2005,56.1331,56.1523,6543.0
2023-08-02 11:05:00,58.28,58.3,58.15,58.2,117227.0,56.1523,56.1716,56.0271,56.0753,117227.0
2023-08-02 11:10:00,58.21,58.23,58.05,58.06,24442.0,56.0849,56.1042,55.9307,55.9404,24442.0
2023-08-02 11:15:00,58.05,58.08,57.97,57.99,21323.0,55.9307,55.9596,55.8537,55.8729,21323.0
2023-08-02 11:20:00,57.99,58.17,57.97,58.1,28249.0,55.8729,56.0464,55.8537,55.9789,28249.0
2023-08-02 11:25:00,58.13,58.13,58.04,58.07,10332.0,56.0078,56.0078,55.9211,55.95,10332.0
2023-08-02 11:30:00,58.06,58.23,58.06,58.21,38324.0,55.9404,56.1042,55.9404,56.0849,38324.0
2023-08-02 11:35:00,58.23,58.25,58.1,58.1,14199.0,56.1042,56.1234,55.9789,55.9789,14199.0
2023-08-02 11:40:00,58.08,58.11,58.01,58.02,10268.0,55.9596,55.9885,55.8922,55.9018,10268.0
2023-08-02 11:45:00,58.01,58.02,57.82,57.87,16062.0,55.8922,55.9018,55.7091,55.7573,16062.0
2023-08-02 11:50:00,57.87,57.9,57.81,57.82,8551.0,55.7573,55.7862,55.6995,55.7091,8551.0
2023-08-02 11:55:00,57.81,57.84,57.78,57.8,20914.0,55.6995,55.7284,55.6706,55.6899,20914.0
2023-08-02 12:00:00,57.79,57.8,57.66,57.66,12181.0,55.6802,55.6899,55.555,55.555,12181.0
2023-08-02 12:05:00,57.65,57.67,57.56,57.56,12173.0,55.5453,55.5646,55.4586,55.4586,12173.0
2023-08-02 12:10:00,57.57,57.64,57.56,57.61,19106.0,55.4683,55.5357,55.4586,55.5068,19106.0
2023-08-02 12:15:00,57.62,57.78,57.61,57.78,14178.0,55.5164,55.6706,55.5068,55.6706,14178.0
2023-08-02 12:20:00,57.78,57.79,57.65,57.65,16109.0,55.6706,55.6802,55.5453,55.5453,16109.0
2023-08-02 12:25:00,57.63,57.68,57.61,57.67,14584.0,55.5261,55.5742,55.5068,55.5646,14584.0
2023-08-02 12:30:00,57.66,57.71,57.65,57.69,9376.0,55.555,55.6031,55.5453,55.5839,9376.0
2023-08-02 12:35:00,57.7,57.76,57.66,57.76,6859.0,55.5935,55.6513,55.555,55.6513,6859.0
2023-08-02 12:40:00,57.74,57.74,57.66,57.7,11310.0,55.632,55.632,55.555,55.5935,11310.0
2023-08-02 12:45:00,57.72,57.77,57.69,57.75,8032.0,55.6128,55.661,55.5839,55.6417,8032.0
2023-08-02 12:50:00,57.75,57.75,57.68,57.72,7993.0,55.6417,55.6417,55.5742,55.6128,7993.0
2023-08-02 12:55:00,57.71,57.86,57.71,57.86,17705.0,55.6031,55.7477,55.6031,55.7477,17705.0
2023-08-02 13:00:00,57.88,57.92,57.86,57.89,5518.0,55.7669,55.8055,55.7477,55.7766,5518.0
2023-08-02 13:05:00,57.88,57.88,57.8,57.82,6629.0,55.7669,55.7669,55.6899,55.7091,6629.0
2023-08-02 13:10:00,57.84,57.96,57.84,57.89,10496.0,55.7284,55.844,55.7284,55.7766,10496.0
2023-08-02 13:15:00,57.91,57.99,57.89,57.98,7768.0,55.7958,55.8729,55.7766,55.8633,7768.0
2023-08-02 13:20:00,57.98,57.98,57.91,57.96,8055.0,55.8633,55.8633,55.7958,55.844,8055.0
2023-08-02 13:25:00,57.95,58.0,57.94,57.98,5786.0,55.8344,55.8826,55.8247,55.8633,5786.0
2023-08-02 13:30:00,58.0,58.03,57.98,58.0,8044.0,55.8826,55.9115,55.8633,55.8826,8044.0
2023-08-02 13:35:00,58.0,58.07,57.99,58.02,6289.0,55.8826,55.95,55.8729,55.9018,6289.0
2023-08-02 13:40:00,58.01,58.05,57.95,57.97,7651.0,55.8922,55.9307,55.8344,55.8537,7651.0
2023-08-02 13:45:00,57.97,58.1,57.97,58.04,6739.0,55.8537,55.9789,55.8537,55.9211,6739.0
2023-08-02 13:50:00,58.03,58.03,57.99,58.02,6293.0,55.9115,55.9115,55.8729,55.9018,6293.0
2023-08-02 13:55:00,58.02,58.02,57.95,57.98,11490.0,55.9018,55.9018,55.8344,55.8633,11490.0
2023-08-02 14:00:00,57.99,58.07,57.98,58.06,9712.0,55.8729,55.95,55.8633,55.9404,9712.0
2023-08-02 14:05:00,58.06,58.08,58.0,58.0,5746.0,55.9404,55.9596,55.8826,55.8826,5746.0
2023-08-02 14:10:00,58.0,58.03,57.96,57.98,8503.0,55.8826,55.9115,55.844,55.8633,8503.0
2023-08-02 14:15:00,57.99,58.1,57.99,58.1,7608.0,55.8729,55.9789,55.8729,55.9789,7608.0
2023-08-02 14:20:00,58.09,58.09,57.99,58.01,21439.0,55.9693,55.9693,55.8729,55.8922,21439.0
2023-08-02 14:25:00,58.03,58.05,58.02,58.03,5931.0,55.9115,55.9307,55.9018,55.9115,5931.0
2023-08-02 14:30:00,58.02,58.05,57.99,58.02,8461.0,55.9018,55.9307,55.8729,55.9018,8461.0
2023-08-02 14:35:00,58.02,58.04,57.96,58.04,7697.0,55.9018,55.9211,55.844,55.9211,7697.0
2023-08-02 14:40:00,58.03,58.04,57.98,57.98,8239.0,55.9115,55.9211,55.8633,55.8633,8239.0
2023-08-02 14:45:00,57.98,58.03,57.97,58.02,9547.0,55.8633,55.9115,55.8537,55.9018,9547.0
2023-08-02 14:50:00,58.03,58.07,57.98,58.04,14061.0,55.9115,55.95,55.8633,55.9211,14061.0
2023-08-02 14:55:00,58.04,58.04,57.94,57.96,13401.0,55.9211,55.9211,55.8247,55.844,13401.0
2023-08-02 15:00:00,57.97,58.01,57.96,57.99,9206.0,55.8537,55.8922,55.844,55.8729,9206.0
2023-08-02 15:05:00,58.02,58.02,57.89,57.92,16912.0,55.9018,55.9018,55.7766,55.8055,16912.0
2023-08-02 15:10:00,57.91,57.97,57.9,57.94,13145.0,55.7958,55.8537,55.7862,55.8247,13145.0
2023-08-02 15:15:00,57.94,57.97,57.91,57.97,12375.0,55.8247,55.8537,55.7958,55.8537,12375.0
2023-08-02 15:20:00,57.97,58.0,57.94,57.96,22633.0,55.8537,55.8826,55.8247,55.844,22633.0
2023-08-02 15:25:00,57.97,57.97,57.85,57.86,25219.0,55.8537,55.8537,55.738,55.7477,25219.0
2023-08-02 15:30:00,57.86,57.95,57.83,57.92,25872.0,55.7477,55.8344,55.7188,55.8055,25872.0
2023-08-02 15:35:00,57.91,58.0,57.9,57.97,24571.0,55.7958,55.8826,55.7862,55.8537,24571.0
2023-08-02 15:40:00,57.97,58.03,57.95,58.01,54984.0,55.8537,55.9115,55.8344,55.8922,54984.0
2023-08-02 15:45:00,58.01,58.07,57.97,58.04,65696.0,55.8922,55.95,55.8537,55.9211,65696.0
2023-08-02 15:50:00,58.04,58.18,58.0,58.02,103301.0,55.9211,56.056,55.8826,55.9018,103301.0
2023-08-02 15:55:00,58.02,58.07,57.97,58.05,248769.0,55.9018,55.95,55.8537,55.9307,248769.0
2023-08-03 09:30:00,57.67,57.99,57.31,57.63,86802.0,55.5646,55.8729,55.2177,55.5261,86802.0
2023-08-03 09:35:00,57.56,57.93,57.55,57.77,40271.0,55.4586,55.8151,55.449,55.661,40271.0
2023-08-03 09:40:00,57.84,58.18,57.67,58.08,46462.0,55.7284,56.056,55.5646,55.9596,46462.0
2023-08-03 09:45:00,58.13,58.23,57.72,57.8,38386.0,56.0078,56.1042,55.6128,55.6899,38386.0
2023-08-03 09:50:00,57.77,57.92,57.61,57.65,60158.0,55.661,55.8055,55.5068,55.5453,60158.0
2023-08-03 09:55:00,57.65,57.73,57.43,57.52,122015.0,55.5453,55.6224,55.3334,55.4201,122015.0
2023-08-03 10:00:00,57.48,57.59,57.25,57.49,49559.0,55.3815,55.4875,55.1599,55.3912,49559.0
2023-08-03 10:05:00,57.48,57.59,57.43,57.43,141699.0,55.3815,55.4875,55.3334,55.3334,141699.0
2023-08-03 10:10:00,57.43,57.66,57.37,57.62,85087.0,55.3334,55.555,55.2756,55.5164,85087.0
2023-08-03 10:15:00,57.6,57.65,57.47,57.5,30154.0,55.4972,55.5453,55.3719,55.4008,30154.0
2023-08-03 10:20:00,57.52,57.58,57.48,57.56,30418.0,55.4201,55.4779,55.3815,55.4586,30418.0
2023-08-03 10:25:00,57.54,57.55,57.45,57.45,12897.0,55.4394,55.449,55.3526,55.3526,12897.0
2023-08-03 10:30:00,57.44,57.59,57.39,57.54,20422.0,55.343,55.4875,55.2948,55.4394,20422.0
2023-08-03 10:35:00,57.52,57.69,57.49,57.62,25095.0,55.4201,55.5839,55.3912,55.5164,25095.0
2023-08-03 10:40:00,57.63,57.93,57.62,57.85,47216.0,55.5261,55.8151,55.5164,55.738,47216.0
2023-08-03 10:45:00,57.84,57.86,57.68,57.79,70128.0,55.7284,55.7477,55.5742,55.6802,70128.0
2023-08-03 10:50:00,57.79,57.93,57.64,57.91,16069.0,55.6802,55.8151,55.5357,55.7958,16069.0
2023-08-03 10:55:00,57.95,58.02,57.92,57.99,10265.0,55.8344,55.9018,55.8055,55.8729,10265.0
2023-08-03 11:00:00,58.0,58.08,57.87,58.05,19328.0,55.8826,55.9596,55.7573,55.9307,19328.0
2023-08-03 11:05:00,58.06,58.16,58.04,58.13,19151.0,55.9404,56.0367,55.9211,56.0078,19151.0
2023-08-03 11:10:00,58.14,58.14,57.95,57.96,21638.0,56.0174,56.0174,55.8344,55.844,21638.0
2023-08-03 11:15:00,57.95,58.02,57.94,57.98,26368.0,55.8344,55.9018,55.8247,55.8633,26368.0
2023-08-03 11:20:00,57.97,58.07,57.97,58.05,29453.0,55.8537,55.95,55.8537,55.9307,29453.0
2023-08-03 11:25:00,58.04,58.11,57.98,58.11,9844.0,55.9211,55.9885,55.8633,55.9885,9844.0
2023-08-03 11:30:00,58.12,58.14,57.97,57.99,20695.0,55.9982,56.0174,55.8537,55.8729,20695.0
2023-08-03 11:35:00,57.98,58.0,57.88,57.97,9526.0,55.8633,55.8826,55.7669,55.8537,9526.0
2023-08-03 11:40:00,57.98,58.02,57.92,57.96,22652.0,55.8633,55.9018,55.8055,55.844,22652.0
2023-08-03 11:45:00,58.0,58.01,57.9,57.96,44474.0,55.8826,55.8922,55.7862,55.844,44474.0
2023-08-03 11:50:00,57.98,58.06,57.96,58.03,24666.0,55.8633,55.9404,55.844,55.9115,24666.0
2023-08-03 11:55:00,58.0,58.05,57.96,58.04,7195.0,55.8826,55.9307,55.844,55.9211,7195.0
2023-08-03 12:00:00,58.04,58.13,58.02,58.12,7558.0,55.9211,56.0078,55.9018,55.9982,7558.0
2023-08-03 12:05:00,58.11,58.13,57.98,58.02,11252.0,55.9885,56.0078,55.8633,55.9018,11252.0
2023-08-03 12:10:00,58.03,58.04,57.95,57.99,16760.0,55.9115,55.9211,55.8344,55.8729,16760.0
2023-08-03 12:15:00,57.98,58.01,57.96,58.0,7660.0,55.8633,55.8922,55.844,55.8826,7660.0
2023-08-03 12:20:00,58.0,58.18,57.99,58.17,55681.0,55.8826,56.056,55.8729,56.0464,55681.0
2023-08-03 12:25:00,58.18,58.23,58.13,58.19,5934.0,56.056,56.1042,56.0078,56.0656,5934.0
2023-08-03 12:30:00,58.2,58.22,58.15,58.2,7575.0,56.0753,56.0945,56.0271,56.0753,7575.0
2023-08-03 12:35:00,58.21,58.34,58.21,58.31,9934.0,56.0849,56.2101,56.0849,56.1812,9934.0
2023-08-03 12:40:00,58.31,58.33,58.28,58.32,21953.0,56.1812,56.2005,56.1523,56.1909,21953.0
2023-08-03 12:45:00,58.32,58.32,58.27,58.31,19536.0,56.1909,56.1909,56.1427,56.1812,19536.0
2023-08-03 12:50:00,58.33,58.37,58.3,58.31,20679.0,56.2005,56.239,56.1716,56.1812,20679.0
2023-08-03 12:55:00,58.27,58.32,58.26,58.3,36011.0,56.1427,56.1909,56.1331,56.1716,36011.0
2023-08-03 13:00:00,58.3,58.3,58.19,58.22,18897.0,56.1716,56.1716,56.0656,56.0945,18897.0
2023-08-03 13:05:00,58.2,58.22,58.12,58.16,13534.0,56.0753,56.0945,55.9982,56.0367,13534.0
2023-08-03 13:10:00,58.15,58.23,58.15,58.21,9058.0,56.0271,56.1042,56.0271,56.0849,9058.0
2023-08-03 13:15:00,58.21,58.27,58.2,58.25,7335.0,56.0849,56.1427,56.0753,56.1234,7335.0
2023-08-03 13:20:00,58.26,58.29,58.2,58.23,8021.0,56.1331,56.162,56.0753,56.1042,8021.0
2023-08-03 13:25:00,58.22,58.22,58.18,58.19,5575.0,56.0945,56.0945,56.056,56.0656,5575.0
2023-08-03 13:30:00,58.19,58.21,58.13,58.14,9430.0,56.0656,56.0849,56.0078,56.0174,9430.0
2023-08-03 13:35:00,58.14,58.14,58.04,58.1,12462.0,56.0174,56.0174,55.9211,55.9789,12462.0
2023-08-03 13:40:00,58.08,58.08,57.92,57.92,10513.0,55.9596,55.9596,55.8055,55.8055,10513.0
2023-08-03 13:45:00,57.9,57.94,57.85,57.93,7847.0,55.7862,55.8247,55.738,55.8151,7847.0
2023-08-03 13:50:00,57.96,57.96,57.9,57.91,6791.0,55.844,55.844,55.7862,55.7958,6791.0
2023-08-03 13:55:00,57.9,57.9,57.84,57.87,7664.0,55.7862,55.7862,55.7284,55.7573,7664.0
2023-08-03 14:00:00,57.86,57.92,57.84,57.91,9562.0,55.7477,55.8055,55.7284,55.7958,9562.0
2023-08-03 14:05:00,57.93,57.93,57.89,57.9,7847.0,55.8151,55.8151,55.7766,55.7862,7847.0
2023-08-03 14:10:00,57.9,57.93,57.87,57.89,10565.0,55.7862,55.8151,55.7573,55.7766,10565.0
2023-08-03 14:15:00,57.88,57.92,57.86,57.89,5991.0,55.7669,55.8055,55.7477,55.7766,5991.0
2023-08-03 14:20:00,57.9,57.93,57.88,57.93,6586.0,55.7862,55.8151,55.7669,55.8151,6586.0
2023-08-03 14:25:00,57.94,57.96,57.92,57.96,8442.0,55.8247,55.844,55.8055,55.844,8442.0
2023-08-03 14:30:00,57.96,57.96,57.88,57.92,11447.0,55.844,55.844,55.7669,55.8055,11447.0
2023-08-03 14:35:00,57.93,57.95,57.89,57.94,8763.0,55.8151,55.8344,55.7766,55.8247,8763.0
2023-08-03 14:40:00,57.94,58.02,57.92,57.99,11774.0,55.8247,55.9018,55.8055,55.8729,11774.0
2023-08-03 14:45:00,58.01,58.07,57.96,57.97,19528.0,55.8922,55.95,55.844,55.8537,19528.0
2023-08-03 14:50:00,57.98,58.0,57.91,57.99,13568.0,55.8633,55.8826,55.7958,55.8729,13568.0
2023-08-03 14:55:00,57.98,57.98,57.95,57.97,7962.0,55.8633,55.8633,55.8344,55.8537,7962.0
2023-08-03 15:00:00,57.96,57.97,57.87,57.92,15747.0,55.844,55.8537,55.7573,55.8055,15747.0
2023-08-03 15:05:00,57.91,57.91,57.86,57.89,15212.0,55.7958,55.7958,55.7477,55.7766,15212.0
2023-08-03 15:10:00,57.88,57.88,57.75,57.77,17791.0,55.7669,55.7669,55.6417,55.661,17791.0
2023-08-03 15:15:00,57.78,57.8,57.75,57.78,12315.0,55.6706,55.6899,55.6417,55.6706,12315.0
2023-08-03 15:20:00,57.77,57.81,57.76,57.79,15274.0,55.661,55.6995,55.6513,55.6802,15274.0
2023-08-03 15:25:00,57.8,57.82,57.76,57.76,24172.0,55.6899,55.7091,55.6513,55.6513,24172.0
2023-08-03 15:30:00,57.76,57.88,57.74,57.86,87768.0,55.6513,55.7669,55.632,55.7477,87768.0
2023-08-03 15:35:00,57.86,57.86,57.77,57.79,62460.0,55.7477,55.7477,55.661,55.6802,62460.0
2023-08-03 15:40:00,57.8,57.88,57.77,57.88,67700.0,55.6899,55.7669,55.661,55.7669,67700.0
2023-08-03 15:45:00,57.88,58.01,57.87,57.98,70564.0,55.7669,55.8922,55.7573,55.8633,70564.0
2023-08-03 15:50:00,57.98,58.11,57.95,58.11,71533.0,55.8633,55.9885,55.8344,55.9885,71533.0
2023-08-03 15:55:00,58.11,58.11,58.0,58.07,229089.0,55.9885,55.9885,55.8826,55.95,229089.0
2023-08-04 09:30:00,58.56,58.57,57.75,57.82,54983.0,56.4221,56.4317,55.6417,55.7091,54983.0
2023-08-04 09:35:00,57.82,58.1,57.72,58.0,24522.0,55.7091,55.9789,55.6128,55.8826,24522.0
2023-08-04 09:40:00,58.02,58.19,57.97,58.14,11307.0,55.9018,56.0656,55.8537,56.0174,11307.0
2023-08-04 09:45:00,58.17,58.43,58.17,58.27,21711.0,56.0464,56.2969,56.0464,56.1427,21711.0
2023-08-04 09:50:00,58.29,58.34,58.18,58.29,34500.0,56.162,56.2101,56.056,56.162,34500.0
2023-08-04 09:55:00,58.33,58.33,58.15,58.16,26533.0,56.2005,56.2005,56.0271,56.0367,26533.0
2023-08-04 10:00:00,58.21,58.32,58.0,58.11,33658.0,56.0849,56.1909,55.8826,55.9885,33658.0
2023-08-04 10:05:00,58.09,58.13,57.89,58.13,38831.0,55.9693,56.0078,55.7766,56.0078,38831.0
2023-08-04 10:10:00,58.11,58.3,58.08,58.26,19734.0,55.9885,56.1716,55.9596,56.1331,19734.0
2023-08-04 10:15:00,58.27,58.53,58.26,58.53,29625.0,56.1427,56.3932,56.1331,56.3932,29625.0
2023-08-04 10:20:00,58.53,58.64,58.52,58.61,19461.0,56.3932,56.4992,56.3836,56.4703,19461.0
2023-08-04 10:25:00,58.61,58.64,58.51,58.62,13409.0,56.4703,56.4992,56.3739,56.4799,13409.0
2023-08-04 10:30:00,58.63,58.68,58.58,58.62,14894.0,56.4896,56.5377,56.4414,56.4799,14894.0
2023-08-04 10:35:00,58.63,58.67,58.45,58.53,78993.0,56.4896,56.5281,56.3161,56.3932,78993.0
2023-08-04 10:40:00,58.52,58.57,58.46,58.55,28673.0,56.3836,56.4317,56.3258,56.4125,28673.0
2023-08-04 10:45:00,58.54,58.62,58.46,58.51,67804.0,56.4028,56.4799,56.3258,56.3739,67804.0
2023-08-04 10:50:00,58.5,58.59,58.46,58.53,55382.0,56.3643,56.451,56.3258,56.3932,55382.0
2023-08-04 10:55:00,58.52,58.58,58.47,58.5,84518.0,56.3836,56.4414,56.3354,56.3643,84518.0
2023-08-04 11:00:00,58.5,58.52,58.45,58.5,56229.0,56.3643,56.3836,56.3161,56.3643,56229.0
2023-08-04 11:05:00,58.48,58.64,58.48,58.57,145755.0,56.345,56.4992,56.345,56.4317,145755.0
2023-08-04 11:10:00,58.55,58.58,58.46,58.5,25584.0,56.4125,56.4414,56.3258,56.3643,25584.0
2023-08-04 11:15:00,58.5,58.51,58.32,58.36,10366.0,56.3643,56.3739,56.1909,56.2294,10366.0
2023-08-04 11:20:00,58.4,58.48,58.34,58.41,7263.0,56.268,56.345,56.2101,56.2776,7263.0
2023-08-04 11:25:00,58.39,58.45,58.29,58.32,9355.0,56.2583,56.3161,56.162,56.1909,9355.0
2023-08-04 11:30:00,58.31,58.34,58.26,58.27,7167.0,56.1812,56.2101,56.1331,56.1427,7167.0
2023-08-04 11:35:00,58.26,58.29,58.19,58.25,23059.0,56.1331,56.162,56.0656,56.1234,23059.0
2023-08-04 11:40:00,58.24,58.26,58.21,58.26,6904.0,56.1138,56.1331,56.0849,56.1331,6904.0
2023-08-04 11:45:00,58.26,58.27,58.14,58.24,8613.0,56.1331,56.1427,56.0174,56.1138,8613.0
2023-08-04 11:50:00,58.24,58.28,58.23,58.27,5690.0,56.1138,56.1523,56.1042,56.1427,5690.0
2023-08-04 11:55:00,58.28,58.28,58.18,58.21,8794.0,56.1523,56.1523,56.056,56.0849,8794.0
2023-08-04 12:00:00,58.23,58.32,58.19,58.27,20433.0,56.1042,56.1909,56.0656,56.1427,20433.0
2023-08-04 12:05:00,58.26,58.26,58.2,58.23,6134.0,56.1331,56.1331,56.0753,56.1042,6134.0
2023-08-04 12:10:00,58.24,58.3,58.19,58.2,17176.0,56.1138,56.1716,56.0656,56.0753,17176.0
2023-08-04 12:15:00,58.19,58.22,58.14,58.18,59035.0,56.0656,56.0945,56.0174,56.056,59035.0
2023-08-04 12:20:00,58.16,58.31,58.16,58.3,11748.0,56.0367,56.1812,56.0367,56.1716,11748.0
2023-08-04 12:25:00,58.3,58.33,58.28,58.31,10388.0,56.1716,56.2005,56.1523,56.1812,10388.0
2023-08-04 12:30:00,58.31,58.4,58.29,58.4,14100.0,56.1812,56.268,56.162,56.268,14100.0
2023-08-04 12:35:00,58.4,58.5,58.4,58.49,12627.0,56.268,56.3643,56.268,56.3547,12627.0
2023-08-04 12:40:00,58.5,58.53,58.46,58.52,20278.0,56.3643,56.3932,56.3258,56.3836,20278.0
2023-08-04 12:45:00,58.52,58.52,58.44,58.51,48139.0,56.3836,56.3836,56.3065,56.3739,48139.0
2023-08-04 12:50:00,58.51,58.6,58.5,58.52,87083.0,56.3739,56.4607,56.3643,56.3836,87083.0
2023-08-04 12:55:00,58.51,58.54,58.44,58.51,15188.0,56.3739,56.4028,56.3065,56.3739,15188.0
2023-08-04 13:00:00,58.54,58.61,58.53,58.54,36098.0,56.4028,56.4703,56.3932,56.4028,36098.0
2023-08-04 13:05:00,58.53,58.53,58.47,58.52,7905.0,56.3932,56.3932,56.3354,56.3836,7905.0
2023-08-04 13:10:00,58.52,58.53,58.45,58.5,12418.0,56.3836,56.3932,56.3161,56.3643,12418.0
2023-08-04 13:15:00,58.49,58.57,58.49,58.55,6909.0,56.3547,56.4317,56.3547,56.4125,6909.0
2023-08-04 13:20:00,58.55,58.57,58.48,58.5,9416.0,56.4125,56.4317,56.345,56.3643,9416.0
2023-08-04 13:25:00,58.5,58.5,58.43,58.43,14633.0,56.3643,56.3643,56.2969,56.2969,14633.0
2023-08-04 13:30:00,58.44,58.44,58.38,58.39,9578.0,56.3065,56.3065,56.2487,56.2583,9578.0
2023-08-04 13:35:00,58.41,58.41,58.36,58.41,9911.0,56.2776,56.2776,56.2294,56.2776,9911.0
2023-08-04 13:40:00,58.39,58.41,58.29,58.31,22118.0,56.2583,56.2776,56.162,56.1812,22118.0
2023-08-04 13:45:00,58.33,58.45,58.33,58.43,19214.0,56.2005,56.3161,56.2005,56.2969,19214.0
2023-08-04 13:50:00,58.43,58.47,58.39,58.41,7352.0,56.2969,56.3354,56.2583,56.2776,7352.0
2023-08-04 13:55:00,58.38,58.38,58.22,58.23,19210.0,56.2487,56.2487,56.0945,56.1042,19210.0
2023-08-04 14:00:00,58.2,58.2,58.04,58.05,8826.0,56.0753,56.0753,55.9211,55.9307,8826.0
2023-08-04 14:05:00,58.03,58.11,58.03,58.06,10524.0,55.9115,55.9885,55.9115,55.9404,10524.0
2023-08-04 14:10:00,58.06,58.1,58.03,58.05,5802.0,55.9404,55.9789,55.9115,55.9307,5802.0
2023-08-04 14:15:00,58.04,58.04,57.89,57.92,8902.0,55.9211,55.9211,55.7766,55.8055,8902.0
2023-08-04 14:20:00,57.92,57.92,57.84,57.86,27252.0,55.8055,55.8055,55.7284,55.7477,27252.0
2023-08-04 14:25:00,57.85,57.93,57.83,57.85,5711.0,55.738,55.8151,55.7188,55.738,5711.0
2023-08-04 14:30:00,57.87,57.93,57.84,57.89,11700.0,55.7573,55.8151,55.7284,55.7766,11700.0
2023-08-04 14:35:00,57.89,57.89,57.8,57.82,8844.0,55.7766,55.7766,55.6899,55.7091,8844.0
2023-08-04 14:40:00,57.82,57.86,57.79,57.85,20060.0,55.7091,55.7477,55.6802,55.738,20060.0
2023-08-04 14:45:00,57.82,57.84,57.75,57.82,34530.0,55.7091,55.7284,55.6417,55.7091,34530.0
2023-08-04 14:50:00,57.83,57.92,57.8,57.8,9238.0,55.7188,55.8055,55.6899,55.6899,9238.0
2023-08-04 14:55:00,57.8,57.93,57.76,57.88,16863.0,55.6899,55.8151,55.6513,55.7669,16863.0
2023-08-04 15:00:00,57.88,57.89,57.76,57.8,17344.0,55.7669,55.7766,55.6513,55.6899,17344.0
2023-08-04 15:05:00,57.78,57.79,57.69,57.71,28264.0,55.6706,55.6802,55.5839,55.6031,28264.0
2023-08-04 15:10:00,57.71,57.86,57.71,57.86,14392.0,55.6031,55.7477,55.6031,55.7477,14392.0
2023-08-04 15:15:00,57.87,57.9,57.84,57.85,12669.0,55.7573,55.7862,55.7284,55.738,12669.0
2023-08-04 15:20:00,57.83,57.84,57.8,57.81,11278.0,55.7188,55.7284,55.6899,55.6995,11278.0
2023-08-04 15:25:00,57.82,57.85,57.8,57.85,8583.0,55.7091,55.738,55.6899,55.738,8583.0
2023-08-04 15:30:00,57.86,57.93,57.86,57.89,21949.0,55.7477,55.8151,55.7477,55.7766,21949.0
2023-08-04 15:35:00,57.89,57.91,57.77,57.78,17119.0,55.7766,55.7958,55.661,55.6706,17119.0
2023-08-04 15:40:00,57.79,57.82,57.77,57.78,20846.0,55.6802,55.7091,55.661,55.6706,20846.0
2023-08-04 15:45:00,57.79,57.95,57.77,57.9,46767.0,55.6802,55.8344,55.661,55.7862,46767.0
2023-08-04 15:50:00,57.89,57.93,57.85,57.86,57093.0,55.7766,55.8151,55.738,55.7477,57093.0
2023-08-04 15:55:00,57.86,57.94,57.82,57.94,123020.0,55.7477,55.8247,55.7091,55.8247,123020.0
2023-08-07 09:30:00,58.14,58.36,58.01,58.13,42850.0,56.2101,56.4228,56.0845,56.2005,42850.0
2023-08-07 09:35:00,58.11,58.2,57.96,58.11,13782.0,56.1811,56.2682,56.0361,56.1811,13782.0
2023-08-07 09:40:00,58.09,58.1,57.69,57.69,13120.0,56.1618,56.1715,55.7751,55.7751,13120.0
2023-08-07 09:45:00,57.7,57.76,57.56,57.58,8579.0,55.7847,55.8428,55.6494,55.6687,8579.0
2023-08-07 09:50:00,57.6,57.78,57.54,57.76,9962.0,55.6881,55.8621,55.6301,55.8428,9962.0
2023-08-07 09:55:00,57.79,57.8,57.62,57.65,10121.0,55.8718,55.8814,55.7074,55.7364,10121.0
2023-08-07 10:00:00,57.65,57.68,57.51,57.53,8430.0,55.7364,55.7654,55.6011,55.6204,8430.0
2023-08-07 10:05:00,57.54,57.64,57.45,57.52,8309.0,55.6301,55.7267,55.543,55.6107,8309.0
2023-08-07 10:10:00,57.55,57.61,57.38,57.43,16342.0,55.6397,55.6977,55.4754,55.5237,16342.0
2023-08-07 10:15:00,57.43,57.45,57.33,57.38,6198.0,55.5237,55.543,55.427,55.4754,6198.0
2023-08-07 10:20:00,57.38,57.45,57.32,57.36,8386.0,55.4754,55.543,55.4174,55.456,8386.0
2023-08-07 10:25:00,57.36,57.49,57.35,57.48,8535.0,55.456,55.5817,55.4464,55.5721,8535.0
2023-08-07 10:30:00,57.49,57.58,57.49,57.53,9456.0,55.5817,55.6687,55.5817,55.6204,9456.0
2023-08-07 10:35:00,57.54,57.72,57.53,57.72,9320.0,55.6301,55.8041,55.6204,55.8041,9320.0
2023-08-07 10:40:00,57.7,57.91,57.7,57.7,24506.0,55.7847,55.9878,55.7847,55.7847,24506.0
2023-08-07 10:45:00,57.68,57.82,57.65,57.77,7769.0,55.7654,55.9008,55.7364,55.8524,7769.0
2023-08-07 10:50:00,57.8,57.81,57.69,57.7,7881.0,55.8814,55.8911,55.7751,55.7847,7881.0
2023-08-07 10:55:00,57.72,57.75,57.66,57.7,10775.0,55.8041,55.8331,55.7461,55.7847,10775.0
2023-08-07 11:00:00,57.71,57.73,57.65,57.71,9376.0,55.7944,55.8138,55.7364,55.7944,9376.0
2023-08-07 11:05:00,57.69,57.69,57.61,57.65,7218.0,55.7751,55.7751,55.6977,55.7364,7218.0
2023-08-07 11:10:00,57.65,57.75,57.63,57.75,7034.0,55.7364,55.8331,55.7171,55.8331,7034.0
2023-08-07 11:15:00,57.75,57.84,57.64,57.68,29543.0,55.8331,55.9201,55.7267,55.7654,29543.0
2023-08-07 11:20:00,57.68,57.77,57.66,57.7,9710.0,55.7654,55.8524,55.7461,55.7847,9710.0
2023-08-07 11:25:00,57.69,57.74,57.53,57.55,30389.0,55.7751,55.8234,55.6204,55.6397,30389.0
2023-08-07 11:30:00,57.55,57.65,57.51,57.58,8562.0,55.6397,55.7364,55.6011,55.6687,8562.0
2023-08-07 11:35:00,57.59,57.71,57.59,57.63,13827.0,55.6784,55.7944,55.6784,55.7171,13827.0
2023-08-07 11:40:00,57.63,57.71,57.63,57.64,12404.0,55.7171,55.7944,55.7171,55.7267,12404.0
2023-08-07 11:45:00,57.63,57.69,57.61,57.65,5898.0,55.7171,55.7751,55.6977,55.7364,5898.0
2023-08-07 11:50:00,57.67,57.69,57.64,57.67,6864.0,55.7557,55.7751,55.7267,55.7557,6864.0
2023-08-07 11:55:00,57.67,57.74,57.67,57.7,6858.0,55.7557,55.8234,55.7557,55.7847,6858.0
2023-08-07 12:00:00,57.69,57.71,57.67,57.68,5896.0,55.7751,55.7944,55.7557,55.7654,5896.0
2023-08-07 12:05:00,57.69,57.71,57.67,57.68,7861.0,55.7751,55.7944,55.7557,55.7654,7861.0
2023-08-07 12:10:00,57.68,57.73,57.65,57.73,6530.0,55.7654,55.8138,55.7364,55.8138,6530.0
2023-08-07 12:15:00,57.73,57.76,57.71,57.76,6113.0,55.8138,55.8428,55.7944,55.8428,6113.0
2023-08-07 12:20:00,57.75,57.76,57.66,57.67,8581.0,55.8331,55.8428,55.7461,55.7557,8581.0
2023-08-07 12:25:00,57.66,57.72,57.64,57.7,5216.0,55.7461,55.8041,55.7267,55.7847,5216.0
2023-08-07 12:30:00,57.7,57.73,57.65,57.67,5893.0,55.7847,55.8138,55.7364,55.7557,5893.0
2023-08-07 12:35:00,57.65,57.7,57.64,57.66,6075.0,55.7364,55.7847,55.7267,55.7461,6075.0
2023-08-07 12:40:00,57.66,57.74,57.63,57.72,12057.0,55.7461,55.8234,55.7171,55.8041,12057.0
2023-08-07 12:45:00,57.73,57.73,57.67,57.7,4845.0,55.8138,55.8138,55.7557,55.7847,4845.0
2023-08-07 12:50:00,57.7,57.74,57.69,57.74,5733.0,55.7847,55.8234,55.7751,55.8234,5733.0
2023-08-07 12:55:00,57.74,57.74,57.68,57.74,7009.0,55.8234,55.8234,55.7654,55.8234,7009.0
2023-08-07 13:00:00,57.74,57.78,57.7,57.73,17831.0,55.8234,55.8621,55.7847,55.8138,17831.0
2023-08-07 13:05:00,57.72,57.73,57.7,57.72,8270.0,55.8041,55.8138,55.7847,55.8041,8270.0
2023-08-07 13:10:00,57.7,57.72,57.69,57.71,3982.0,55.7847,55.8041,55.7751,55.7944,3982.0
2023-08-07 13:15:00,57.7,57.76,57.67,57.75,9020.0,55.7847,55.8428,55.7557,55.8331,9020.0
2023-08-07 13:20:00,57.74,57.77,57.72,57.73,4543.0,55.8234,55.8524,55.8041,55.8138,4543.0
2023-08-07 13:25:00,57.72,57.74,57.62,57.62,9006.0,55.8041,55.8234,55.7074,55.7074,9006.0
2023-08-07 13:30:00,57.62,57.69,57.62,57.68,18216.0,55.7074,55.7751,55.7074,55.7654,18216.0
2023-08-07 13:35:00,57.68,57.71,57.66,57.66,6435.0,55.7654,55.7944,55.7461,55.7461,6435.0
2023-08-07 13:40:00,57.68,57.69,57.61,57.61,6857.0,55.7654,55.7751,55.6977,55.6977,6857.0
2023-08-07 13:45:00,57.61,57.68,57.61,57.68,9114.0,55.6977,55.7654,55.6977,55.7654,9114.0
2023-08-07 13:50:00,57.68,57.69,57.65,57.66,6106.0,55.7654,55.7751,55.7364,55.7461,6106.0
2023-08-07 13:55:00,57.66,57.68,57.66,57.67,4757.0,55.7461,55.7654,55.7461,55.7557,4757.0
2023-08-07 14:00:00,57.68,57.79,57.68,57.77,5798.0,55.7654,55.8718,55.7654,55.8524,5798.0
2023-08-07 14:05:00,57.77,57.9,57.75,57.9,13909.0,55.8524,55.9781,55.8331,55.9781,13909.0
2023-08-07 14:10:00,57.89,57.9,57.84,57.87,12988.0,55.9684,55.9781,55.9201,55.9491,12988.0
2023-08-07 14:15:00,57.85,57.9,57.84,57.9,6657.0,55.9298,55.9781,55.9201,55.9781,6657.0
2023-08-07 14:20:00,57.9,57.93,57.89,57.92,8058.0,55.9781,56.0071,55.9684,55.9974,8058.0
2023-08-07 14:25:00,57.92,57.95,57.92,57.93,16957.0,55.9974,56.0265,55.9974,56.0071,16957.0
2023-08-07 14:30:00,57.92,57.94,57.88,57.91,11095.0,55.9974,56.0168,55.9588,55.9878,11095.0
2023-08-07 14:35:00,57.91,57.94,57.9,57.92,8550.0,55.9878,56.0168,55.9781,55.9974,8550.0
2023-08-07 14:40:00,57.92,57.95,57.91,57.94,12445.0,55.9974,56.0265,55.9878,56.0168,12445.0
2023-08-07 14:45:00,57.94,57.98,57.94,57.97,8316.0,56.0168,56.0555,56.0168,56.0458,8316.0
2023-08-07 14:50:00,57.97,57.98,57.95,57.97,8967.0,56.0458,56.0555,56.0265,56.0458,8967.0
2023-08-07 14:55:00,57.97,57.97,57.95,57.95,4104.0,56.0458,56.0458,56.0265,56.0265,4104.0
2023-08-07 15:00:00,57.95,58.03,57.95,58.03,11969.0,56.0265,56.1038,56.0265,56.1038,11969.0
2023-08-07 15:05:00,58.04,58.04,57.98,57.98,9066.0,56.1135,56.1135,56.0555,56.0555,9066.0
2023-08-07 15:10:00,57.99,58.0,57.95,57.95,11135.0,56.0651,56.0748,56.0265,56.0265,11135.0
2023-08-07 15:15:00,57.95,57.98,57.94,57.95,10352.0,56.0265,56.0555,56.0168,56.0265,10352.0
2023-08-07 15:20:00,57.95,58.01,57.94,57.95,30242.0,56.0265,56.0845,56.0168,56.0265,30242.0
2023-08-07 15:25:00,57.95,57.97,57.93,57.95,31395.0,56.0265,56.0458,56.0071,56.0265,31395.0
2023-08-07 15:30:00,57.95,57.99,57.92,57.97,35153.0,56.0265,56.0651,55.9974,56.0458,35153.0
2023-08-07 15:35:00,57.96,58.0,57.95,57.98,15024.0,56.0361,56.0748,56.0265,56.0555,15024.0
2023-08-07 15:40:00,57.99,58.03,57.98,57.98,19824.0,56.0651,56.1038,56.0555,56.0555,19824.0
2023-08-07 15:45:00,57.98,58.04,57.98,58.01,27857.0,56.0555,56.1135,56.0555,56.0845,27857.0
2023-08-07 15:50:00,57.99,58.07,57.98,58.04,49201.0,56.0651,56.1425,56.0555,56.1135,49201.0
2023-08-07 15:55:00,58.05,58.18,58.03,58.14,152435.0,56.1231,56.2488,56.1038,56.2101,152435.0
2023-08-08 09:30:00,57.5,57.5,57.1,57.28,92121.0,55.5914,55.5914,55.2047,55.3787,92121.0
2023-08-08 09:35:00,57.28,57.29,57.09,57.14,51454.0,55.3787,55.3884,55.195,55.2433,51454.0
2023-08-08 09:40:00,57.14,57.18,56.95,57.05,38737.0,55.2433,55.282,55.0596,55.1563,38737.0
2023-08-08 09:45:00,57.06,57.11,56.96,57.04,23057.0,55.166,55.2143,55.0693,55.1467,23057.0
2023-08-08 09:50:00,57.0,57.04,56.92,57.0,19998.0,55.108,55.1467,55.0306,55.108,19998.0
2023-08-08 09:55:00,56.98,57.08,56.94,57.07,10187.0,55.0886,55.1853,55.05,55.1757,10187.0
2023-08-08 10:00:00,57.05,57.16,57.05,57.09,12291.0,55.1563,55.2627,55.1563,55.195,12291.0
2023-08-08 10:05:00,57.11,57.23,57.1,57.14,24632.0,55.2143,55.3304,55.2047,55.2433,24632.0
2023-08-08 10:10:00,57.14,57.16,56.99,57.11,49638.0,55.2433,55.2627,55.0983,55.2143,49638.0
2023-08-08 10:15:00,57.12,57.14,57.02,57.13,9731.0,55.224,55.2433,55.1273,55.2337,9731.0
2023-08-08 10:20:00,57.11,57.16,57.01,57.14,9356.0,55.2143,55.2627,55.1177,55.2433,9356.0
2023-08-08 10:25:00,57.12,57.22,57.11,57.22,12285.0,55.224,55.3207,55.2143,55.3207,12285.0
2023-08-08 10:30:00,57.23,57.24,57.11,57.15,17948.0,55.3304,55.34,55.2143,55.253,17948.0
2023-08-08 10:35:00,57.16,57.19,57.1,57.17,29192.0,55.2627,55.2917,55.2047,55.2723,29192.0
2023-08-08 10:40:00,57.19,57.34,57.15,57.3,19382.0,55.2917,55.4367,55.253,55.398,19382.0
2023-08-08 10:45:00,57.3,57.35,57.25,57.34,19995.0,55.398,55.4464,55.3497,55.4367,19995.0
2023-08-08 10:50:00,57.37,57.44,57.36,57.44,70336.0,55.4657,55.5334,55.456,55.5334,70336.0
2023-08-08 10:55:00,57.44,57.44,57.34,57.39,39218.0,55.5334,55.5334,55.4367,55.485,39218.0
2023-08-08 11:00:00,57.38,57.38,57.23,57.23,13299.0,55.4754,55.4754,55.3304,55.3304,13299.0
2023-08-08 11:05:00,57.21,57.24,57.14,57.17,34352.0,55.311,55.34,55.2433,55.2723,34352.0
2023-08-08 11:10:00,57.18,57.31,57.15,57.31,6398.0,55.282,55.4077,55.253,55.4077,6398.0
2023-08-08 11:15:00,57.34,57.39,57.28,57.34,20698.0,55.4367,55.485,55.3787,55.4367,20698.0
2023-08-08 11:20:00,57.34,57.4,57.31,57.35,11199.0,55.4367,55.4947,55.4077,55.4464,11199.0
2023-08-08 11:25:00,57.36,57.36,57.2,57.22,8626.0,55.456,55.456,55.3013,55.3207,8626.0
2023-08-08 11:30:00,57.22,57.25,57.17,57.2,7145.0,55.3207,55.3497,55.2723,55.3013,7145.0
2023-08-08 11:35:00,57.2,57.24,57.15,57.22,5798.0,55.3013,55.34,55.253,55.3207,5798.0
2023-08-08 11:40:00,57.21,57.24,57.13,57.19,9612.0,55.311,55.34,55.2337,55.2917,9612.0
2023-08-08 11:45:00,57.23,57.3,57.2,57.25,9232.0,55.3304,55.398,55.3013,55.3497,9232.0
2023-08-08 11:50:00,57.23,57.31,57.23,57.28,5574.0,55.3304,55.4077,55.3304,55.3787,5574.0
2023-08-08 11:55:00,57.26,57.32,57.23,57.3,7840.0,55.3594,55.4174,55.3304,55.398,7840.0
2023-08-08 12:00:00,57.28,57.34,57.27,57.33,8651.0,55.3787,55.4367,55.369,55.427,8651.0
2023-08-08 12:05:00,57.33,57.35,57.26,57.27,15078.0,55.427,55.4464,55.3594,55.369,15078.0
2023-08-08 12:10:00,57.26,57.29,57.21,57.21,8130.0,55.3594,55.3884,55.311,55.311,8130.0
2023-08-08 12:15:00,57.22,57.29,57.22,57.28,18922.0,55.3207,55.3884,55.3207,55.3787,18922.0
2023-08-08 12:20:00,57.3,57.3,57.22,57.28,6496.0,55.398,55.398,55.3207,55.3787,6496.0
2023-08-08 12:25:00,57.27,57.29,57.25,57.26,8144.0,55.369,55.3884,55.3497,55.3594,8144.0
2023-08-08 12:30:00,57.26,57.32,57.25,57.3,10048.0,55.3594,55.4174,55.3497,55.398,10048.0
2023-08-08 12:35:00,57.31,57.39,57.27,57.36,30463.0,55.4077,55.485,55.369,55.456,30463.0
2023-08-08 12:40:00,57.37,57.4,57.31,57.31,10602.0,55.4657,55.4947,55.4077,55.4077,10602.0
2023-08-08 12:45:00,57.3,57.41,57.3,57.41,4555.0,55.398,55.5044,55.398,55.5044,4555.0
2023-08-08 12:50:00,57.41,57.42,57.36,57.39,6591.0,55.5044,55.514,55.456,55.485,6591.0
2023-08-08 12:55:00,57.39,57.4,57.34,57.34,7006.0,55.485,55.4947,55.4367,55.4367,7006.0
2023-08-08 13:00:00,57.34,57.37,57.33,57.34,6155.0,55.4367,55.4657,55.427,55.4367,6155.0
2023-08-08 13:05:00,57.34,57.36,57.29,57.35,8723.0,55.4367,55.456,55.3884,55.4464,8723.0
2023-08-08 13:10:00,57.36,57.39,57.34,57.39,7454.0,55.456,55.485,55.4367,55.485,7454.0
2023-08-08 13:15:00,57.39,57.46,57.39,57.45,8090.0,55.485,55.5527,55.485,55.543,8090.0
2023-08-08 13:20:00,57.46,57.52,57.43,57.43,8657.0,55.5527,55.6107,55.5237,55.5237,8657.0
2023-08-08 13:25:00,57.46,57.5,57.39,57.5,5687.0,55.5527,55.5914,55.485,55.5914,5687.0
2023-08-08 13:30:00,57.49,57.56,57.48,57.49,7272.0,55.5817,55.6494,55.5721,55.5817,7272.0
2023-08-08 13:35:00,57.45,57.5,57.39,57.5,29655.0,55.543,55.5914,55.485,55.5914,29655.0
2023-08-08 13:40:00,57.48,57.54,57.48,57.5,9470.0,55.5721,55.6301,55.5721,55.5914,9470.0
2023-08-08 13:45:00,57.5,57.57,57.49,57.57,7471.0,55.5914,55.6591,55.5817,55.6591,7471.0
2023-08-08 13:50:00,57.57,57.62,57.57,57.62,6232.0,55.6591,55.7074,55.6591,55.7074,6232.0
2023-08-08 13:55:00,57.63,57.63,57.54,57.57,9846.0,55.7171,55.7171,55.6301,55.6591,9846.0
2023-08-08 14:00:00,57.57,57.6,57.56,57.59,7678.0,55.6591,55.6881,55.6494,55.6784,7678.0
2023-08-08 14:05:00,57.59,57.69,57.59,57.67,9517.0,55.6784,55.7751,55.6784,55.7557,9517.0
2023-08-08 14:10:00,57.68,57.74,57.65,57.73,10882.0,55.7654,55.8234,55.7364,55.8138,10882.0
2023-08-08 14:15:00,57.73,57.76,57.71,57.72,8920.0,55.8138,55.8428,55.7944,55.8041,8920.0
2023-08-08 14:20:00,57.72,57.74,57.71,57.72,7681.0,55.8041,55.8234,55.7944,55.8041,7681.0
2023-08-08 14:25:00,57.73,57.74,57.66,57.72,14321.0,55.8138,55.8234,55.7461,55.8041,14321.0
2023-08-08 14:30:00,57.73,57.77,57.73,57.73,5541.0,55.8138,55.8524,55.8138,55.8138,5541.0
2023-08-08 14:35:00,57.73,57.74,57.64,57.66,9238.0,55.8138,55.8234,55.7267,55.7461,9238.0
2023-08-08 14:40:00,57.67,57.69,57.65,57.66,6119.0,55.7557,55.7751,55.7364,55.7461,6119.0
2023-08-08 14:45:00,57.66,57.66,57.62,57.65,10253.0,55.7461,55.7461,55.7074,55.7364,10253.0
2023-08-08 14:50:00,57.64,57.71,57.64,57.7,11257.0,55.7267,55.7944,55.7267,55.7847,11257.0
2023-08-08 14:55:00,57.7,57.8,57.69,57.77,12980.0,55.7847,55.8814,55.7751,55.8524,12980.0
2023-08-08 15:00:00,57.78,57.78,57.71,57.73,8892.0,55.8621,55.8621,55.7944,55.8138,8892.0
2023-08-08 15:05:00,57.73,57.73,57.65,57.68,20697.0,55.8138,55.8138,55.7364,55.7654,20697.0
2023-08-08 15:10:00,57.68,57.73,57.67,57.68,21582.0,55.7654,55.8138,55.7557,55.7654,21582.0
2023-08-08 15:15:00,57.7,57.74,57.64,57.65,15991.0,55.7847,55.8234,55.7267,55.7364,15991.0
2023-08-08 15:20:00,57.64,57.74,57.63,57.74,18979.0,55.7267,55.8234,55.7171,55.8234,18979.0
2023-08-08 15:25:00,57.74,57.75,57.7,57.7,20090.0,55.8234,55.8331,55.7847,55.7847,20090.0
2023-08-08 15:30:00,57.71,57.72,57.63,57.65,17382.0,55.7944,55.8041,55.7171,55.7364,17382.0
2023-08-08 15:35:00,57.65,57.66,57.61,57.63,21182.0,55.7364,55.7461,55.6977,55.7171,21182.0
2023-08-08 15:40:00,57.63,57.73,57.62,57.72,42868.0,55.7171,55.8138,55.7074,55.8041,42868.0
2023-08-08 15:45:00,57.72,57.78,57.7,57.75,26697.0,55.8041,55.8621,55.7847,55.8331,26697.0
2023-08-08 15:50:00,57.75,57.78,57.59,57.59,56030.0,55.8331,55.8621,55.6784,55.6784,56030.0
2023-08-08 15:55:00,57.59,57.59,57.5,57.51,203122.0,55.6784,55.6784,55.5914,55.6011,203122.0
2023-08-09 09:30:00,57.84,58.09,57.56,58.07,60365.0,55.9201,56.1618,55.6494,56.1425,60365.0
2023-08-09 09:35:00,58.07,58.17,57.88,57.94,20650.0,56.1425,56.2391,55.9588,56.0168,20650.0
2023-08-09 09:40:00,58.0,58.39,57.97,58.3,27861.0,56.0748,56.4518,56.0458,56.3648,27861.0
2023-08-09 09:45:00,58.25,58.4,58.12,58.17,24078.0,56.3165,56.4615,56.1908,56.2391,24078.0
2023-08-09 09:50:00,58.16,58.22,57.97,58.19,29179.0,56.2295,56.2875,56.0458,56.2585,29179.0
2023-08-09 09:55:00,58.18,58.51,58.13,58.49,31323.0,56.2488,56.5679,56.2005,56.5485,31323.0
2023-08-09 10:00:00,58.5,58.52,58.37,58.51,24646.0,56.5582,56.5775,56.4325,56.5679,24646.0
2023-08-09 10:05:00,58.53,58.53,58.31,58.42,19746.0,56.5872,56.5872,56.3745,56.4809,19746.0
2023-08-09 10:10:00,58.43,58.43,58.26,58.26,18428.0,56.4905,56.4905,56.3262,56.3262,18428.0
2023-08-09 10:15:00,58.27,58.4,58.27,58.38,22789.0,56.3358,56.4615,56.3358,56.4422,22789.0
2023-08-09 10:20:00,58.36,58.4,58.29,58.3,22892.0,56.4228,56.4615,56.3552,56.3648,22892.0
2023-08-09 10:25:00,58.29,58.34,58.25,58.31,17264.0,56.3552,56.4035,56.3165,56.3745,17264.0
2023-08-09 10:30:00,58.31,58.4,58.19,58.24,22357.0,56.3745,56.4615,56.2585,56.3068,22357.0
2023-08-09 10:35:00,58.26,58.4,58.22,58.28,15010.0,56.3262,56.4615,56.2875,56.3455,15010.0
2023-08-09 10:40:00,58.28,58.48,58.27,58.46,14675.0,56.3455,56.5389,56.3358,56.5195,14675.0
2023-08-09 10:45:00,58.47,58.47,58.23,58.25,23252.0,56.5292,56.5292,56.2972,56.3165,23252.0
2023-08-09 10:50:00,58.23,58.33,58.23,58.29,17753.0,56.2972,56.3938,56.2972,56.3552,17753.0
2023-08-09 10:55:00,58.27,58.3,58.12,58.15,16571.0,56.3358,56.3648,56.1908,56.2198,16571.0
2023-08-09 11:00:00,58.13,58.18,58.04,58.05,44887.0,56.2005,56.2488,56.1135,56.1231,44887.0
2023-08-09 11:05:00,58.06,58.09,57.88,57.92,13775.0,56.1328,56.1618,55.9588,55.9974,13775.0
2023-08-09 11:10:00,57.91,57.92,57.75,57.76,19859.0,55.9878,55.9974,55.8331,55.8428,19859.0
2023-08-09 11:15:00,57.78,57.81,57.37,57.47,35202.0,55.8621,55.8911,55.4657,55.5624,35202.0
2023-08-09 11:20:00,57.5,57.5,57.28,57.33,41311.0,55.5914,55.5914,55.3787,55.427,41311.0
2023-08-09 11:25:00,57.34,57.4,57.23,57.28,63350.0,55.4367,55.4947,55.3304,55.3787,63350.0
2023-08-09 11:30:00,57.28,57.46,57.2,57.46,70865.0,55.3787,55.5527,55.3013,55.5527,70865.0
2023-08-09 11:35:00,57.45,57.49,57.35,57.44,26371.0,55.543,55.5817,55.4464,55.5334,26371.0
2023-08-09 11:40:00,57.45,57.45,57.25,57.25,10513.0,55.543,55.543,55.3497,55.3497,10513.0
2023-08-09 11:45:00,57.26,57.29,57.03,57.03,34803.0,55.3594,55.3884,55.137,55.137,34803.0
2023-08-09 11:50:00,57.04,57.07,56.93,56.95,46919.0,55.1467,55.1757,55.0403,55.0596,46919.0
2023-08-09 11:55:00,56.96,56.96,56.79,56.9,44679.0,55.0693,55.0693,54.905,55.0113,44679.0
2023-08-09 12:00:00,56.89,56.97,56.86,56.9,56007.0,55.0016,55.079,54.9726,55.0113,56007.0
2023-08-09 12:05:00,56.9,57.12,56.9,57.12,21275.0,55.0113,55.224,55.0113,55.224,21275.0
2023-08-09 12:10:00,57.12,57.15,57.06,57.12,9232.0,55.224,55.253,55.166,55.224,9232.0
2023-08-09 12:15:00,57.12,57.15,57.11,57.13,10105.0,55.224,55.253,55.2143,55.2337,10105.0
2023-08-09 12:20:00,57.14,57.16,57.07,57.13,6457.0,55.2433,55.2627,55.1757,55.2337,6457.0
2023-08-09 12:25:00,57.13,57.27,57.12,57.27,9019.0,55.2337,55.369,55.224,55.369,9019.0
2023-08-09 12:30:00,57.25,57.33,57.19,57.33,11743.0,55.3497,55.427,55.2917,55.427,11743.0
2023-08-09 12:35:00,57.3,57.3,57.24,57.26,8350.0,55.398,55.398,55.34,55.3594,8350.0
2023-08-09 12:40:00,57.25,57.3,57.22,57.28,10952.0,55.3497,55.398,55.3207,55.3787,10952.0
2023-08-09 12:45:00,57.26,57.29,57.2,57.29,8063.0,55.3594,55.3884,55.3013,55.3884,8063.0
2023-08-09 12:50:00,57.28,57.29,57.21,57.21,6652.0,55.3787,55.3884,55.311,55.311,6652.0
2023-08-09 12:55:00,57.22,57.26,57.19,57.23,10934.0,55.3207,55.3594,55.2917,55.3304,10934.0
2023-08-09 13:00:00,57.22,57.27,57.19,57.25,9121.0,55.3207,55.369,55.2917,55.3497,9121.0
2023-08-09 13:05:00,57.27,57.33,57.26,57.3,12342.0,55.369,55.427,55.3594,55.398,12342.0
2023-08-09 13:10:00,57.3,57.39,57.28,57.39,9392.0,55.398,55.485,55.3787,55.485,9392.0
2023-08-09 13:15:00,57.4,57.42,57.36,57.37,10771.0,55.4947,55.514,55.456,55.4657,10771.0
2023-08-09 13:20:00,57.35,57.35,57.29,57.32,7349.0,55.4464,55.4464,55.3884,55.4174,7349.0
2023-08-09 13:25:00,57.31,57.36,57.3,57.34,9259.0,55.4077,55.456,55.398,55.4367,9259.0
2023-08-09 13:30:00,57.36,57.4,57.32,57.36,8215.0,55.456,55.4947,55.4174,55.456,8215.0
2023-08-09 13:35:00,57.36,57.42,57.33,57.34,11443.0,55.456,55.514,55.427,55.4367,11443.0
2023-08-09 13:40:00,57.34,57.35,57.26,57.28,23655.0,55.4367,55.4464,55.3594,55.3787,23655.0
2023-08-09 13:45:00,57.27,57.33,57.23,57.25,15053.0,55.369,55.427,55.3304,55.3497,15053.0
2023-08-09 13:50:00,57.23,57.25,57.18,57.21,15380.0,55.3304,55.3497,55.282,55.311,15380.0
2023-08-09 13:55:00,57.2,57.21,57.15,57.2,15408.0,55.3013,55.311,55.253,55.3013,15408.0
2023-08-09 14:00:00,57.2,57.32,57.17,57.31,18843.0,55.3013,55.4174,55.2723,55.4077,18843.0
2023-08-09 14:05:00,57.31,57.32,57.25,57.25,22529.0,55.4077,55.4174,55.3497,55.3497,22529.0
2023-08-09 14:10:00,57.25,57.31,57.22,57.26,16416.0,55.3497,55.4077,55.3207,55.3594,16416.0
2023-08-09 14:15:00,57.27,57.35,57.23,57.26,37824.0,55.369,55.4464,55.3304,55.3594,37824.0
2023-08-09 14:20:00,57.27,57.31,57.18,57.25,8471.0,55.369,55.4077,55.282,55.3497,8471.0
2023-08-09 14:25:00,57.25,57.3,57.24,57.28,7615.0,55.3497,55.398,55.34,55.3787,7615.0
2023-08-09 14:30:00,57.3,57.31,57.25,57.28,13386.0,55.398,55.4077,55.3497,55.3787,13386.0
2023-08-09 14:35:00,57.27,57.39,57.27,57.38,31577.0,55.369,55.485,55.369,55.4754,31577.0
2023-08-09 14:40:00,57.37,57.43,57.32,57.38,17740.0,55.4657,55.5237,55.4174,55.4754,17740.0
2023-08-09 14:45:00,57.37,57.42,57.35,57.42,7689.0,55.4657,55.514,55.4464,55.514,7689.0
2023-08-09 14:50:00,57.43,57.43,57.35,57.37,11606.0,55.5237,55.5237,55.4464,55.4657,11606.0
2023-08-09 14:55:00,57.36,57.39,57.34,57.35,12746.0,55.456,55.485,55.4367,55.4464,12746.0
2023-08-09 15:00:00,57.33,57.36,57.26,57.31,20304.0,55.427,55.456,55.3594,55.4077,20304.0
2023-08-09 15:05:00,57.31,57.32,57.25,57.28,17013.0,55.4077,55.4174,55.3497,55.3787,17013.0
2023-08-09 15:10:00,57.26,57.34,57.26,57.29,15809.0,55.3594,55.4367,55.3594,55.3884,15809.0
2023-08-09 15:15:00,57.29,57.3,57.24,57.29,18945.0,55.3884,55.398,55.34,55.3884,18945.0
2023-08-09 15:20:00,57.29,57.4,57.28,57.37,17466.0,55.3884,55.4947,55.3787,55.4657,17466.0
2023-08-09 15:25:00,57.37,57.39,57.3,57.32,23132.0,55.4657,55.485,55.398,55.4174,23132.0
2023-08-09 15:30:00,57.31,57.33,57.23,57.24,29972.0,55.4077,55.427,55.3304,55.34,29972.0
2023-08-09 15:35:00,57.23,57.24,57.13,57.14,25293.0,55.3304,55.34,55.2337,55.2433,25293.0
2023-08-09 15:40:00,57.15,57.15,57.0,57.01,37975.0,55.253,55.253,55.108,55.1177,37975.0
2023-08-09 15:45:00,57.0,57.01,56.91,57.01,77577.0,55.108,55.1177,55.021,55.1177,77577.0
2023-08-09 15:50:00,56.99,57.0,56.85,56.87,111541.0,55.0983,55.108,54.963,54.9823,111541.0
2023-08-09 15:55:00,56.87,56.88,56.77,56.86,272564.0,54.9823,54.992,54.8856,54.9726,272564.0
2023-08-10 09:30:00,57.46,57.89,57.3,57.85,81551.0,55.5527,55.9684,55.398,55.9298,81551.0
2023-08-10 09:35:00,57.84,58.4,57.77,57.83,59324.0,55.9201,56.4615,55.8524,55.9104,59324.0
2023-08-10 09:40:00,57.87,57.87,57.57,57.79,25265.0,55.9491,55.9491,55.6591,55.8718,25265.0
2023-08-10 09:45:00,57.8,58.28,57.8,58.09,18800.0,55.8814,56.3455,55.8814,56.1618,18800.0
2023-08-10 09:50:00,58.04,58.24,58.01,58.17,40877.0,56.1135,56.3068,56.0845,56.2391,40877.0
2023-08-10 09:55:00,58.17,58.24,58.04,58.15,23181.0,56.2391,56.3068,56.1135,56.2198,23181.0
2023-08-10 10:00:00,58.17,58.22,58.01,58.14,28495.0,56.2391,56.2875,56.0845,56.2101,28495.0
2023-08-10 10:05:00,58.15,58.24,58.08,58.1,18907.0,56.2198,56.3068,56.1521,56.1715,18907.0
2023-08-10 10:10:00,58.09,58.14,58.04,58.05,26359.0,56.1618,56.2101,56.1135,56.1231,26359.0
2023-08-10 10:15:00,58.04,58.24,58.03,58.11,10825.0,56.1135,56.3068,56.1038,56.1811,10825.0
2023-08-10 10:20:00,58.05,58.16,57.97,57.97,10883.0,56.1231,56.2295,56.0458,56.0458,10883.0
2023-08-10 10:25:00,57.97,58.02,57.83,57.83,9325.0,56.0458,56.0941,55.9104,55.9104,9325.0
2023-08-10 10:30:00,57.83,57.93,57.8,57.85,13028.0,55.9104,56.0071,55.8814,55.9298,13028.0
2023-08-10 10:35:00,57.84,57.88,57.76,57.82,14213.0,55.9201,55.9588,55.8428,55.9008,14213.0
2023-08-10 10:40:00,57.83,57.83,57.68,57.74,15800.0,55.9104,55.9104,55.7654,55.8234,15800.0
2023-08-10 10:45:00,57.73,57.82,57.65,57.74,17263.0,55.8138,55.9008,55.7364,55.8234,17263.0
2023-08-10 10:50:00,57.72,57.81,57.7,57.79,37092.0,55.8041,55.8911,55.7847,55.8718,37092.0
2023-08-10 10:55:00,57.8,57.89,57.75,57.8,13973.0,55.8814,55.9684,55.8331,55.8814,13973.0
2023-08-10 11:00:00,57.81,57.81,57.58,57.7,22244.0,55.8911,55.8911,55.6687,55.7847,22244.0
2023-08-10 11:05:00,57.69,57.8,57.68,57.69,26618.0,55.7751,55.8814,55.7654,55.7751,26618.0
2023-08-10 11:10:00,57.68,57.79,57.68,57.77,10494.0,55.7654,55.8718,55.7654,55.8524,10494.0
2023-08-10 11:15:00,57.76,57.77,57.69,57.73,9184.0,55.8428,55.8524,55.7751,55.8138,9184.0
2023-08-10 11:20:00,57.73,57.82,57.67,57.7,9542.0,55.8138,55.9008,55.7557,55.7847,9542.0
2023-08-10 11:25:00,57.7,57.81,57.7,57.78,13985.0,55.7847,55.8911,55.7847,55.8621,13985.0
2023-08-10 11:30:00,57.77,57.91,57.76,57.91,12667.0,55.8524,55.9878,55.8428,55.9878,12667.0
2023-08-10 11:35:00,57.89,57.97,57.88,57.96,11965.0,55.9684,56.0458,55.9588,56.0361,11965.0
2023-08-10 11:40:00,57.99,58.02,57.81,57.81,32282.0,56.0651,56.0941,55.8911,55.8911,32282.0
2023-08-10 11:45:00,57.8,57.81,57.69,57.81,12753.0,55.8814,55.8911,55.7751,55.8911,12753.0
2023-08-10 11:50:00,57.8,57.8,57.66,57.73,20579.0,55.8814,55.8814,55.7461,55.8138,20579.0
2023-08-10 11:55:00,57.71,57.82,57.64,57.8,8933.0,55.7944,55.9008,55.7267,55.8814,8933.0
2023-08-10 12:00:00,57.79,57.83,57.75,57.82,18095.0,55.8718,55.9104,55.8331,55.9008,18095.0
2023-08-10 12:05:00,57.81,57.88,57.81,57.82,6547.0,55.8911,55.9588,55.8911,55.9008,6547.0
2023-08-10 12:10:00,57.84,57.88,57.78,57.82,11924.0,55.9201,55.9588,55.8621,55.9008,11924.0
2023-08-10 12:15:00,57.82,57.82,57.71,57.72,11095.0,55.9008,55.9008,55.7944,55.8041,11095.0
2023-08-10 12:20:00,57.71,57.77,57.68,57.72,11548.0,55.7944,55.8524,55.7654,55.8041,11548.0
2023-08-10 12:25:00,57.74,57.75,57.61,57.67,8260.0,55.8234,55.8331,55.6977,55.7557,8260.0
2023-08-10 12:30:00,57.66,57.74,57.61,57.73,8922.0,55.7461,55.8234,55.6977,55.8138,8922.0
2023-08-10 12:35:00,57.73,57.84,57.67,57.84,9370.0,55.8138,55.9201,55.7557,55.9201,9370.0
2023-08-10 12:40:00,57.83,57.85,57.75,57.82,11072.0,55.9104,55.9298,55.8331,55.9008,11072.0
2023-08-10 12:45:00,57.83,57.83,57.75,57.77,5857.0,55.9104,55.9104,55.8331,55.8524,5857.0
2023-08-10 12:50:00,57.75,57.79,57.72,57.73,7271.0,55.8331,55.8718,55.8041,55.8138,7271.0
2023-08-10 12:55:00,57.73,57.78,57.61,57.64,8790.0,55.8138,55.8621,55.6977,55.7267,8790.0
2023-08-10 13:00:00,57.65,57.7,57.59,57.61,7827.0,55.7364,55.7847,55.6784,55.6977,7827.0
2023-08-10 13:05:00,57.61,57.66,57.61,57.61,8099.0,55.6977,55.7461,55.6977,55.6977,8099.0
2023-08-10 13:10:00,57.62,57.63,57.55,57.59,5682.0,55.7074,55.7171,55.6397,55.6784,5682.0
2023-08-10 13:15:00,57.6,57.68,57.59,57.68,6057.0,55.6881,55.7654,55.6784,55.7654,6057.0
2023-08-10 13:20:00,57.66,57.67,57.52,57.55,27823.0,55.7461,55.7557,55.6107,55.6397,27823.0
2023-08-10 13:25:00,57.56,57.58,57.48,57.49,35088.0,55.6494,55.6687,55.5721,55.5817,35088.0
2023-08-10 13:30:00,57.48,57.5,57.43,57.49,7152.0,55.5721,55.5914,55.5237,55.5817,7152.0
2023-08-10 13:35:00,57.5,57.5,57.38,57.41,7234.0,55.5914,55.5914,55.4754,55.5044,7234.0
2023-08-10 13:40:00,57.43,57.46,57.36,57.42,8897.0,55.5237,55.5527,55.456,55.514,8897.0
2023-08-10 13:45:00,57.42,57.55,57.41,57.53,18740.0,55.514,55.6397,55.5044,55.6204,18740.0
2023-08-10 13:50:00,57.52,57.6,57.5,57.51,6934.0,55.6107,55.6881,55.5914,55.6011,6934.0
2023-08-10 13:55:00,57.51,57.51,57.35,57.39,8583.0,55.6011,55.6011,55.4464,55.485,8583.0
2023-08-10 14:00:00,57.4,57.46,57.35,57.36,8377.0,55.4947,55.5527,55.4464,55.456,8377.0
2023-08-10 14:05:00,57.37,57.46,57.34,57.35,10661.0,55.4657,55.5527,55.4367,55.4464,10661.0
2023-08-10 14:10:00,57.35,57.46,57.35,57.46,8350.0,55.4464,55.5527,55.4464,55.5527,8350.0
2023-08-10 14:15:00,57.49,57.51,57.43,57.48,9433.0,55.5817,55.6011,55.5237,55.5721,9433.0
2023-08-10 14:20:00,57.48,57.49,57.42,57.47,6786.0,55.5721,55.5817,55.514,55.5624,6786.0
2023-08-10 14:25:00,57.47,57.49,57.39,57.42,20451.0,55.5624,55.5817,55.485,55.514,20451.0
2023-08-10 14:30:00,57.41,57.46,57.38,57.38,6823.0,55.5044,55.5527,55.4754,55.4754,6823.0
2023-08-10 14:35:00,57.4,57.45,57.38,57.42,7210.0,55.4947,55.543,55.4754,55.514,7210.0
2023-08-10 14:40:00,57.41,57.43,57.38,57.42,11424.0,55.5044,55.5237,55.4754,55.514,11424.0
2023-08-10 14:45:00,57.43,57.58,57.4,57.55,7145.0,55.5237,55.6687,55.4947,55.6397,7145.0
2023-08-10 14:50:00,57.52,57.58,57.5,57.58,7996.0,55.6107,55.6687,55.5914,55.6687,7996.0
2023-08-10 14:55:00,57.59,57.65,57.59,57.61,8475.0,55.6784,55.7364,55.6784,55.6977,8475.0
2023-08-10 15:00:00,57.59,57.6,57.48,57.56,11075.0,55.6784,55.6881,55.5721,55.6494,11075.0
2023-08-10 15:05:00,57.57,57.61,57.55,57.6,6907.0,55.6591,55.6977,55.6397,55.6881,6907.0
2023-08-10 15:10:00,57.6,57.63,57.57,57.61,7923.0,55.6881,55.7171,55.6591,55.6977,7923.0
2023-08-10 15:15:00,57.61,57.67,57.61,57.62,11346.0,55.6977,55.7557,55.6977,55.7074,11346.0
2023-08-10 15:20:00,57.63,57.63,57.53,57.55,21618.0,55.7171,55.7171,55.6204,55.6397,21618.0
2023-08-10 15:25:00,57.55,57.55,57.43,57.45,15856.0,55.6397,55.6397,55.5237,55.543,15856.0
2023-08-10 15:30:00,57.45,57.48,57.38,57.39,21893.0,55.543,55.5721,55.4754,55.485,21893.0
2023-08-10 15:35:00,57.39,57.46,57.35,57.44,25506.0,55.485,55.5527,55.4464,55.5334,25506.0
2023-08-10 15:40:00,57.43,57.47,57.32,57.32,24163.0,55.5237,55.5624,55.4174,55.4174,24163.0
2023-08-10 15:45:00,57.33,57.44,57.31,57.39,35986.0,55.427,55.5334,55.4077,55.485,35986.0
2023-08-10 15:50:00,57.38,57.44,57.36,57.41,58814.0,55.4754,55.5334,55.456,55.5044,58814.0
2023-08-10 15:55:00,57.4,57.44,57.36,57.4,127153.0,55.4947,55.5334,55.456,55.4947,127153.0
2023-08-11 09:30:00,56.81,56.9,56.09,56.35,117816.0,54.9243,55.0113,54.2282,54.4796,117816.0
2023-08-11 09:35:00,56.34,56.53,56.28,56.3,48499.0,54.4699,54.6536,54.4119,54.4312,48499.0
2023-08-11 09:40:00,56.3,56.37,56.1,56.3,46933.0,54.4312,54.4989,54.2379,54.4312,46933.0
2023-08-11 09:45:00,56.3,56.3,55.72,55.72,87561.0,54.4312,54.4312,53.8705,53.8705,87561.0
2023-08-11 09:50:00,55.72,55.73,55.46,55.56,66623.0,53.8705,53.8801,53.6191,53.7158,66623.0
2023-08-11 09:55:00,55.55,55.74,55.55,55.62,35339.0,53.7061,53.8898,53.7061,53.7738,35339.0
2023-08-11 10:00:00,55.63,55.93,55.61,55.87,45017.0,53.7835,54.0735,53.7641,54.0155,45017.0
2023-08-11 10:05:00,55.87,56.09,55.8,55.9,81562.0,54.0155,54.2282,53.9478,54.0445,81562.0
2023-08-11 10:10:00,55.89,56.1,55.84,56.1,47086.0,54.0348,54.2379,53.9865,54.2379,47086.0
2023-08-11 10:15:00,56.09,56.22,56.07,56.15,34068.0,54.2282,54.3539,54.2089,54.2862,34068.0
2023-08-11 10:20:00,56.17,56.36,56.15,56.25,39503.0,54.3055,54.4892,54.2862,54.3829,39503.0
2023-08-11 10:25:00,56.26,56.26,55.91,56.14,150960.0,54.3925,54.3925,54.0542,54.2765,150960.0
2023-08-11 10:30:00,56.14,56.39,56.12,56.13,120638.0,54.2765,54.5182,54.2572,54.2669,120638.0
2023-08-11 10:35:00,56.13,56.32,56.11,56.27,30471.0,54.2669,54.4506,54.2475,54.4022,30471.0
2023-08-11 10:40:00,56.28,56.37,56.02,56.03,36085.0,54.4119,54.4989,54.1605,54.1702,36085.0
2023-08-11 10:45:00,56.02,56.15,56.01,56.15,16867.0,54.1605,54.2862,54.1508,54.2862,16867.0
2023-08-11 10:50:00,56.12,56.15,56.01,56.01,34207.0,54.2572,54.2862,54.1508,54.1508,34207.0
2023-08-11 10:55:00,56.02,56.22,56.02,56.08,52981.0,54.1605,54.3539,54.1605,54.2185,52981.0
2023-08-11 11:00:00,56.1,56.1,55.98,56.02,25538.0,54.2379,54.2379,54.1218,54.1605,25538.0
2023-08-11 11:05:00,56.02,56.02,55.86,55.87,24229.0,54.1605,54.1605,54.0058,54.0155,24229.0
2023-08-11 11:10:00,55.86,55.88,55.78,55.83,20272.0,54.0058,54.0252,53.9285,53.9768,20272.0
2023-08-11 11:15:00,55.81,55.99,55.78,55.99,72308.0,53.9575,54.1315,53.9285,54.1315,72308.0
2023-08-11 11:20:00,55.99,56.01,55.78,55.79,18168.0,54.1315,54.1508,53.9285,53.9381,18168.0
2023-08-11 11:25:00,55.8,55.83,55.77,55.77,41840.0,53.9478,53.9768,53.9188,53.9188,41840.0
2023-08-11 11:30:00,55.77,55.81,55.67,55.69,80263.0,53.9188,53.9575,53.8221,53.8415,80263.0
2023-08-11 11:35:00,55.69,55.88,55.69,55.85,61249.0,53.8415,54.0252,53.8415,53.9962,61249.0
2023-08-11 11:40:00,55.84,55.94,55.82,55.93,36751.0,53.9865,54.0832,53.9672,54.0735,36751.0
2023-08-11 11:45:00,55.93,55.93,55.75,55.79,26173.0,54.0735,54.0735,53.8995,53.9381,26173.0
2023-08-11 11:50:00,55.77,55.78,55.65,55.68,16791.0,53.9188,53.9285,53.8028,53.8318,16791.0
2023-08-11 11:55:00,55.67,55.84,55.65,55.83,34289.0,53.8221,53.9865,53.8028,53.9768,34289.0
2023-08-11 12:00:00,55.84,55.96,55.84,55.92,14236.0,53.9865,54.1025,53.9865,54.0638,14236.0
2023-08-11 12:05:00,55.91,56.01,55.91,56.01,16213.0,54.0542,54.1508,54.0542,54.1508,16213.0
2023-08-11 12:10:00,56.02,56.1,55.98,56.1,9947.0,54.1605,54.2379,54.1218,54.2379,9947.0
2023-08-11 12:15:00,56.12,56.16,56.07,56.08,10541.0,54.2572,54.2959,54.2089,54.2185,10541.0
2023-08-11 12:20:00,56.09,56.17,56.07,56.14,11721.0,54.2282,54.3055,54.2089,54.2765,11721.0
2023-08-11 12:25:00,56.14,56.14,56.0,56.11,8758.0,54.2765,54.2765,54.1412,54.2475,8758.0
2023-08-11 12:30:00,56.09,56.16,56.08,56.15,5813.0,54.2282,54.2959,54.2185,54.2862,5813.0
2023-08-11 12:35:00,56.14,56.14,56.01,56.04,12683.0,54.2765,54.2765,54.1508,54.1799,12683.0
2023-08-11 12:40:00,56.02,56.07,55.99,56.07,47391.0,54.1605,54.2089,54.1315,54.2089,47391.0
2023-08-11 12:45:00,56.07,56.07,55.86,55.91,41196.0,54.2089,54.2089,54.0058,54.0542,41196.0
2023-08-11 12:50:00,55.9,56.04,55.9,56.03,23564.0,54.0445,54.1799,54.0445,54.1702,23564.0
2023-08-11 12:55:00,56.02,56.09,56.01,56.08,5727.0,54.1605,54.2282,54.1508,54.2185,5727.0
2023-08-11 13:00:00,56.09,56.12,56.08,56.09,6784.0,54.2282,54.2572,54.2185,54.2282,6784.0
2023-08-11 13:05:00,56.09,56.09,55.99,56.0,7586.0,54.2282,54.2282,54.1315,54.1412,7586.0
2023-08-11 13:10:00,56.0,56.06,55.98,56.03,9995.0,54.1412,54.1992,54.1218,54.1702,9995.0
2023-08-11 13:15:00,56.03,56.1,56.03,56.1,13228.0,54.1702,54.2379,54.1702,54.2379,13228.0
2023-08-11 13:20:00,56.1,56.12,56.06,56.07,6485.0,54.2379,54.2572,54.1992,54.2089,6485.0
2023-08-11 13:25:00,56.07,56.15,56.06,56.11,7359.0,54.2089,54.2862,54.1992,54.2475,7359.0
2023-08-11 13:30:00,56.13,56.16,56.1,56.12,7423.0,54.2669,54.2959,54.2379,54.2572,7423.0
2023-08-11 13:35:00,56.13,56.22,56.13,56.19,12677.0,54.2669,54.3539,54.2669,54.3249,12677.0
2023-08-11 13:40:00,56.2,56.21,56.12,56.13,12796.0,54.3345,54.3442,54.2572,54.2669,12796.0
2023-08-11 13:45:00,56.13,56.13,56.08,56.13,11030.0,54.2669,54.2669,54.2185,54.2669,11030.0
2023-08-11 13:50:00,56.14,56.16,56.11,56.14,9721.0,54.2765,54.2959,54.2475,54.2765,9721.0
2023-08-11 13:55:00,56.13,56.21,56.11,56.21,19758.0,54.2669,54.3442,54.2475,54.3442,19758.0
2023-08-11 14:00:00,56.21,56.31,56.2,56.26,12089.0,54.3442,54.4409,54.3345,54.3925,12089.0
2023-08-11 14:05:00,56.28,56.3,56.23,56.27,8168.0,54.4119,54.4312,54.3635,54.4022,8168.0
2023-08-11 14:10:00,56.26,56.3,56.25,56.3,8867.0,54.3925,54.4312,54.3829,54.4312,8867.0
2023-08-11 14:15:00,56.31,56.42,56.3,56.38,15260.0,54.4409,54.5472,54.4312,54.5086,15260.0
2023-08-11 14:20:00,56.39,56.41,56.31,56.39,16876.0,54.5182,54.5376,54.4409,54.5182,16876.0
2023-08-11 14:25:00,56.39,56.46,56.36,56.37,11603.0,54.5182,54.5859,54.4892,54.4989,11603.0
2023-08-11 14:30:00,56.37,56.41,56.32,56.34,8904.0,54.4989,54.5376,54.4506,54.4699,8904.0
2023-08-11 14:35:00,56.34,56.39,56.3,56.36,7656.0,54.4699,54.5182,54.4312,54.4892,7656.0
2023-08-11 14:40:00,56.38,56.39,56.28,56.29,12525.0,54.5086,54.5182,54.4119,54.4216,12525.0
2023-08-11 14:45:00,56.3,56.37,56.29,56.37,11502.0,54.4312,54.4989,54.4216,54.4989,11502.0
2023-08-11 14:50:00,56.37,56.39,56.31,56.32,11909.0,54.4989,54.5182,54.4409,54.4506,11909.0
2023-08-11 14:55:00,56.33,56.36,56.3,56.33,10174.0,54.4602,54.4892,54.4312,54.4602,10174.0
2023-08-11 15:00:00,56.32,56.4,56.31,56.37,12840.0,54.4506,54.5279,54.4409,54.4989,12840.0
2023-08-11 15:05:00,56.37,56.39,56.3,56.32,20522.0,54.4989,54.5182,54.4312,54.4506,20522.0
2023-08-11 15:10:00,56.31,56.31,56.28,56.29,19328.0,54.4409,54.4409,54.4119,54.4216,19328.0
2023-08-11 15:15:00,56.28,56.33,56.28,56.29,11090.0,54.4119,54.4602,54.4119,54.4216,11090.0
2023-08-11 15:20:00,56.29,56.37,56.23,56.36,28112.0,54.4216,54.4989,54.3635,54.4892,28112.0
2023-08-11 15:25:00,56.36,56.46,56.35,56.41,34007.0,54.4892,54.5859,54.4796,54.5376,34007.0
2023-08-11 15:30:00,56.43,56.52,56.4,56.46,27526.0,54.5569,54.6439,54.5279,54.5859,27526.0
2023-08-11 15:35:00,56.46,56.49,56.38,56.41,33950.0,54.5859,54.6149,54.5086,54.5376,33950.0
2023-08-11 15:40:00,56.41,56.41,56.31,56.34,42373.0,54.5376,54.5376,54.4409,54.4699,42373.0
2023-08-11 15:45:00,56.34,56.41,56.28,56.41,43085.0,54.4699,54.5376,54.4119,54.5376,43085.0
2023-08-11 15:50:00,56.41,56.5,56.36,56.45,76384.0,54.5376,54.6246,54.4892,54.5762,76384.0
2023-08-11 15:55:00,56.45,56.45,56.3,56.44,182127.0,54.5762,54.5762,54.4312,54.5666,182127.0
2023-08-14 09:30:00,55.66,55.95,55.4,55.93,95879.0,53.8125,54.0928,53.5611,54.0735,95879.0
2023-08-14 09:35:00,55.93,55.95,55.52,55.57,43837.0,54.0735,54.0928,53.6771,53.7255,43837.0
2023-08-14 09:40:00,55.57,55.92,55.53,55.92,15532.0,53.7255,54.0638,53.6868,54.0638,15532.0
2023-08-14 09:45:00,55.92,55.99,55.82,55.89,42997.0,54.0638,54.1315,53.9672,54.0348,42997.0
2023-08-14 09:50:00,55.86,56.1,55.85,56.02,15086.0,54.0058,54.2379,53.9962,54.1605,15086.0
2023-08-14 09:55:00,56.01,56.01,55.73,55.75,47664.0,54.1508,54.1508,53.8801,53.8995,47664.0
2023-08-14 10:00:00,55.68,55.69,55.49,55.61,33118.0,53.8318,53.8415,53.6481,53.7641,33118.0
2023-08-14 10:05:00,55.6,55.67,55.5,55.67,29759.0,53.7545,53.8221,53.6578,53.8221,29759.0
2023-08-14 10:10:00,55.65,55.77,55.65,55.74,28524.0,53.8028,53.9188,53.8028,53.8898,28524.0
2023-08-14 10:15:00,55.76,55.81,55.74,55.81,9751.0,53.9091,53.9575,53.8898,53.9575,9751.0
2023-08-14 10:20:00,55.81,55.94,55.81,55.88,15991.0,53.9575,54.0832,53.9575,54.0252,15991.0
2023-08-14 10:25:00,55.9,55.91,55.82,55.84,6682.0,54.0445,54.0542,53.9672,53.9865,6682.0
2023-08-14 10:30:00,55.85,55.99,55.83,55.99,25240.0,53.9962,54.1315,53.9768,54.1315,25240.0
2023-08-14 10:35:00,55.99,56.06,55.96,56.02,21298.0,54.1315,54.1992,54.1025,54.1605,21298.0
2023-08-14 10:40:00,56.02,56.1,55.98,56.04,27691.0,54.1605,54.2379,54.1218,54.1799,27691.0
2023-08-14 10:45:00,56.05,56.09,56.02,56.08,13507.0,54.1895,54.2282,54.1605,54.2185,13507.0
2023-08-14 10:50:00,56.08,56.26,56.07,56.22,62165.0,54.2185,54.3925,54.2089,54.3539,62165.0
2023-08-14 10:55:00,56.22,56.23,56.09,56.14,18486.0,54.3539,54.3635,54.2282,54.2765,18486.0
2023-08-14 11:00:00,56.14,56.14,56.01,56.05,15448.0,54.2765,54.2765,54.1508,54.1895,15448.0
2023-08-14 11:05:00,56.04,56.05,55.95,56.05,17739.0,54.1799,54.1895,54.0928,54.1895,17739.0
2023-08-14 11:10:00,56.05,56.09,55.99,55.99,16465.0,54.1895,54.2282,54.1315,54.1315,16465.0
2023-08-14 11:15:00,56.0,56.07,55.99,56.04,15797.0,54.1412,54.2089,54.1315,54.1799,15797.0
2023-08-14 11:20:00,56.04,56.08,56.02,56.03,15084.0,54.1799,54.2185,54.1605,54.1702,15084.0
2023-08-14 11:25:00,56.02,56.04,55.97,56.0,15617.0,54.1605,54.1799,54.1122,54.1412,15617.0
2023-08-14 11:30:00,56.01,56.04,55.93,56.04,14603.0,54.1508,54.1799,54.0735,54.1799,14603.0
2023-08-14 11:35:00,56.04,56.04,55.95,55.98,7361.0,54.1799,54.1799,54.0928,54.1218,7361.0
2023-08-14 11:40:00,55.97,56.06,55.97,56.0,45174.0,54.1122,54.1992,54.1122,54.1412,45174.0
2023-08-14 11:45:00,56.0,56.01,55.91,55.94,22786.0,54.1412,54.1508,54.0542,54.0832,22786.0
2023-08-14 11:50:00,55.93,55.95,55.89,55.95,15741.0,54.0735,54.0928,54.0348,54.0928,15741.0
2023-08-14 11:55:00,55.94,56.0,55.91,55.91,10747.0,54.0832,54.1412,54.0542,54.0542,10747.0
2023-08-14 12:00:00,55.91,55.95,55.89,55.93,11286.0,54.0542,54.0928,54.0348,54.0735,11286.0
2023-08-14 12:05:00,55.94,55.97,55.82,55.84,12521.0,54.0832,54.1122,53.9672,53.9865,12521.0
2023-08-14 12:10:00,55.84,55.85,55.78,55.85,10105.0,53.9865,53.9962,53.9285,53.9962,10105.0
2023-08-14 12:15:00,55.84,55.9,55.78,55.85,9692.0,53.9865,54.0445,53.9285,53.9962,9692.0
2023-08-14 12:20:00,55.85,55.85,55.77,55.8,11546.0,53.9962,53.9962,53.9188,53.9478,11546.0
2023-08-14 12:25:00,55.78,55.83,55.78,55.78,9975.0,53.9285,53.9768,53.9285,53.9285,9975.0
2023-08-14 12:30:00,55.78,55.81,55.75,55.8,27033.0,53.9285,53.9575,53.8995,53.9478,27033.0
2023-08-14 12:35:00,55.81,55.89,55.79,55.85,13774.0,53.9575,54.0348,53.9381,53.9962,13774.0
2023-08-14 12:40:00,55.83,55.86,55.8,55.8,9317.0,53.9768,54.0058,53.9478,53.9478,9317.0
2023-08-14 12:45:00,55.8,55.93,55.79,55.88,18141.0,53.9478,54.0735,53.9381,54.0252,18141.0
2023-08-14 12:50:00,55.87,55.96,55.86,55.88,10765.0,54.0155,54.1025,54.0058,54.0252,10765.0
2023-08-14 12:55:00,55.89,55.98,55.83,55.98,22974.0,54.0348,54.1218,53.9768,54.1218,22974.0
2023-08-14 13:00:00,55.96,56.0,55.94,55.96,23378.0,54.1025,54.1412,54.0832,54.1025,23378.0
2023-08-14 13:05:00,55.96,56.0,55.96,56.0,14583.0,54.1025,54.1412,54.1025,54.1412,14583.0
2023-08-14 13:10:00,55.99,56.06,55.99,56.03,13660.0,54.1315,54.1992,54.1315,54.1702,13660.0
2023-08-14 13:15:00,56.02,56.02,55.93,55.93,17014.0,54.1605,54.1605,54.0735,54.0735,17014.0
2023-08-14 13:20:00,55.95,55.98,55.9,55.93,9238.0,54.0928,54.1218,54.0445,54.0735,9238.0
2023-08-14 13:25:00,55.92,55.92,55.85,55.86,10298.0,54.0638,54.0638,53.9962,54.0058,10298.0
2023-08-14 13:30:00,55.87,55.91,55.82,55.84,8259.0,54.0155,54.0542,53.9672,53.9865,8259.0
2023-08-14 13:35:00,55.84,55.9,55.83,55.9,7521.0,53.9865,54.0445,53.9768,54.0445,7521.0
2023-08-14 13:40:00,55.89,55.94,55.87,55.94,23831.0,54.0348,54.0832,54.0155,54.0832,23831.0
2023-08-14 13:45:00,55.93,55.94,55.88,55.88,8558.0,54.0735,54.0832,54.0252,54.0252,8558.0
2023-08-14 13:50:00,55.85,55.91,55.85,55.91,7905.0,53.9962,54.0542,53.9962,54.0542,7905.0
2023-08-14 13:55:00,55.9,55.94,55.9,55.93,5566.0,54.0445,54.0832,54.0445,54.0735,5566.0
2023-08-14 14:00:00,55.94,55.95,55.89,55.91,9466.0,54.0832,54.0928,54.0348,54.0542,9466.0
2023-08-14 14:05:00,55.91,55.97,55.91,55.96,6407.0,54.0542,54.1122,54.0542,54.1025,6407.0
2023-08-14 14:10:00,55.97,56.0,55.93,55.97,11425.0,54.1122,54.1412,54.0735,54.1122,11425.0
2023-08-14 14:15:00,55.97,56.01,55.96,55.98,12162.0,54.1122,54.1508,54.1025,54.1218,12162.0
2023-08-14 14:20:00,55.98,56.0,55.91,55.91,6295.0,54.1218,54.1412,54.0542,54.0542,6295.0
2023-08-14 14:25:00,55.92,55.94,55.89,55.9,12040.0,54.0638,54.0832,54.0348,54.0445,12040.0
2023-08-14 14:30:00,55.91,55.94,55.91,55.93,14136.0,54.0542,54.0832,54.0542,54.0735,14136.0
2023-08-14 14:35:00,55.94,55.96,55.86,55.87,11726.0,54.0832,54.1025,54.0058,54.0155,11726.0
2023-08-14 14:40:00,55.87,55.91,55.86,55.88,7860.0,54.0155,54.0542,54.0058,54.0252,7860.0
2023-08-14 14:45:00,55.88,55.92,55.87,55.88,9378.0,54.0252,54.0638,54.0155,54.0252,9378.0
2023-08-14 14:50:00,55.88,55.89,55.85,55.86,8589.0,54.0252,54.0348,53.9962,54.0058,8589.0
2023-08-14 14:55:00,55.85,55.86,55.8,55.81,10417.0,53.9962,54.0058,53.9478,53.9575,10417.0
2023-08-14 15:00:00,55.81,55.84,55.78,55.83,11873.0,53.9575,53.9865,53.9285,53.9768,11873.0
2023-08-14 15:05:00,55.83,55.85,55.74,55.78,19796.0,53.9768,53.9962,53.8898,53.9285,19796.0
2023-08-14 15:10:00,55.78,55.83,55.77,55.81,11372.0,53.9285,53.9768,53.9188,53.9575,11372.0
2023-08-14 15:15:00,55.82,55.86,55.8,55.86,12840.0,53.9672,54.0058,53.9478,54.0058,12840.0
2023-08-14 15:20:00,55.86,55.89,55.86,55.88,10923.0,54.0058,54.0348,54.0058,54.0252,10923.0
2023-08-14 15:25:00,55.87,55.87,55.83,55.87,14883.0,54.0155,54.0155,53.9768,54.0155,14883.0
2023-08-14 15:30:00,55.86,55.89,55.81,55.82,24625.0,54.0058,54.0348,53.9575,53.9672,24625.0
2023-08-14 15:35:00,55.82,55.86,55.78,55.84,22024.0,53.9672,54.0058,53.9285,53.9865,22024.0
2023-08-14 15:40:00,55.83,55.87,55.8,55.86,23780.0,53.9768,54.0155,53.9478,54.0058,23780.0
2023-08-14 15:45:00,55.86,55.88,55.83,55.86,35317.0,54.0058,54.0252,53.9768,54.0058,35317.0
2023-08-14 15:50:00,55.86,55.88,55.79,55.85,94669.0,54.0058,54.0252,53.9381,53.9962,94669.0
2023-08-14 15:55:00,55.85,55.88,55.76,55.81,380086.0,53.9962,54.0252,53.9091,53.9575,380086.0
2023-08-15 09:30:00,55.29,55.34,54.99,55.24,93122.0,53.4547,53.5031,53.1647,53.4064,93122.0
2023-08-15 09:35:00,55.23,55.25,54.99,55.13,28310.0,53.3967,53.4161,53.1647,53.3001,28310.0
2023-08-15 09:40:00,55.14,55.16,54.98,55.08,28734.0,53.3097,53.3291,53.155,53.2517,28734.0
2023-08-15 09:45:00,55.06,55.11,54.93,55.02,55443.0,53.2324,53.2807,53.1067,53.1937,55443.0
2023-08-15 09:50:00,55.03,55.23,55.03,55.17,13188.0,53.2034,53.3967,53.2034,53.3387,13188.0
2023-08-15 09:55:00,55.16,55.23,55.03,55.07,55053.0,53.3291,53.3967,53.2034,53.242,55053.0
2023-08-15 10:00:00,55.05,55.09,54.91,54.91,42356.0,53.2227,53.2614,53.0874,53.0874,42356.0
2023-08-15 10:05:00,54.92,54.92,54.8,54.87,48198.0,53.097,53.097,52.981,53.0487,48198.0
2023-08-15 10:10:00,54.88,54.97,54.84,54.92,39814.0,53.0584,53.1454,53.0197,53.097,39814.0
2023-08-15 10:15:00,54.93,55.11,54.93,55.05,38220.0,53.1067,53.2807,53.1067,53.2227,38220.0
2023-08-15 10:20:00,55.05,55.12,55.01,55.07,41401.0,53.2227,53.2904,53.184,53.242,41401.0
2023-08-15 10:25:00,55.08,55.1,54.85,54.87,19894.0,53.2517,53.2711,53.0294,53.0487,19894.0
2023-08-15 10:30:00,54.86,54.92,54.83,54.84,31329.0,53.039,53.097,53.01,53.0197,31329.0
2023-08-15 10:35:00,54.82,54.86,54.76,54.82,39350.0,53.0003,53.039,52.9423,53.0003,39350.0
2023-08-15 10:40:00,54.81,54.91,54.76,54.85,20973.0,52.9907,53.0874,52.9423,53.0294,20973.0
2023-08-15 10:45:00,54.85,54.88,54.77,54.85,28544.0,53.0294,53.0584,52.952,53.0294,28544.0
2023-08-15 10:50:00,54.87,54.93,54.81,54.93,90758.0,53.0487,53.1067,52.9907,53.1067,90758.0
2023-08-15 10:55:00,54.92,55.07,54.92,55.02,24394.0,53.097,53.242,53.097,53.1937,24394.0
2023-08-15 11:00:00,55.02,55.14,55.01,55.08,26001.0,53.1937,53.3097,53.184,53.2517,26001.0
2023-08-15 11:05:00,55.06,55.1,55.02,55.06,26780.0,53.2324,53.2711,53.1937,53.2324,26780.0
2023-08-15 11:10:00,55.05,55.18,55.05,55.12,21348.0,53.2227,53.3484,53.2227,53.2904,21348.0
2023-08-15 11:15:00,55.1,55.23,55.06,55.18,15388.0,53.2711,53.3967,53.2324,53.3484,15388.0
2023-08-15 11:20:00,55.19,55.2,55.1,55.16,36881.0,53.3581,53.3677,53.2711,53.3291,36881.0
2023-08-15 11:25:00,55.16,55.23,55.14,55.23,9797.0,53.3291,53.3967,53.3097,53.3967,9797.0
2023-08-15 11:30:00,55.23,55.23,55.16,55.21,8363.0,53.3967,53.3967,53.3291,53.3774,8363.0
2023-08-15 11:35:00,55.22,55.3,55.2,55.28,27093.0,53.3871,53.4644,53.3677,53.4451,27093.0
2023-08-15 11:40:00,55.3,55.3,55.19,55.2,10329.0,53.4644,53.4644,53.3581,53.3677,10329.0
2023-08-15 11:45:00,55.2,55.34,55.19,55.31,39319.0,53.3677,53.5031,53.3581,53.4741,39319.0
2023-08-15 11:50:00,55.31,55.36,55.29,55.31,14371.0,53.4741,53.5224,53.4547,53.4741,14371.0
2023-08-15 11:55:00,55.3,55.35,55.27,55.29,11598.0,53.4644,53.5128,53.4354,53.4547,11598.0
2023-08-15 12:00:00,55.31,55.36,55.3,55.32,8874.0,53.4741,53.5224,53.4644,53.4837,8874.0
2023-08-15 12:05:00,55.33,55.39,55.29,55.32,31453.0,53.4934,53.5514,53.4547,53.4837,31453.0
2023-08-15 12:10:00,55.33,55.35,55.27,55.3,20355.0,53.4934,53.5128,53.4354,53.4644,20355.0
2023-08-15 12:15:00,55.29,55.34,55.22,55.28,16983.0,53.4547,53.5031,53.3871,53.4451,16983.0
2023-08-15 12:20:00,55.29,55.33,55.21,55.24,40395.0,53.4547,53.4934,53.3774,53.4064,40395.0
2023-08-15 12:25:00,55.24,55.26,55.19,55.21,11255.0,53.4064,53.4257,53.3581,53.3774,11255.0
2023-08-15 12:30:00,55.22,55.24,55.15,55.17,13506.0,53.3871,53.4064,53.3194,53.3387,13506.0
2023-08-15 12:35:00,55.18,55.32,55.16,55.29,35174.0,53.3484,53.4837,53.3291,53.4547,35174.0
2023-08-15 12:40:00,55.28,55.28,55.22,55.25,11647.0,53.4451,53.4451,53.3871,53.4161,11647.0
2023-08-15 12:45:00,55.25,55.28,55.17,55.21,9783.0,53.4161,53.4451,53.3387,53.3774,9783.0
2023-08-15 12:50:00,55.17,55.19,55.09,55.12,7420.0,53.3387,53.3581,53.2614,53.2904,7420.0
2023-08-15 12:55:00,55.13,55.2,55.12,55.19,8726.0,53.3001,53.3677,53.2904,53.3581,8726.0
2023-08-15 13:00:00,55.19,55.22,55.12,55.12,17848.0,53.3581,53.3871,53.2904,53.2904,17848.0
2023-08-15 13:05:00,55.11,55.11,55.04,55.1,14335.0,53.2807,53.2807,53.213,53.2711,14335.0
2023-08-15 13:10:00,55.11,55.14,55.05,55.12,28878.0,53.2807,53.3097,53.2227,53.2904,28878.0
2023-08-15 13:15:00,55.1,55.11,55.05,55.09,19736.0,53.2711,53.2807,53.2227,53.2614,19736.0
2023-08-15 13:20:00,55.08,55.09,55.03,55.07,16996.0,53.2517,53.2614,53.2034,53.242,16996.0
2023-08-15 13:25:00,55.05,55.09,55.04,55.07,16508.0,53.2227,53.2614,53.213,53.242,16508.0
2023-08-15 13:30:00,55.06,55.11,55.03,55.09,16989.0,53.2324,53.2807,53.2034,53.2614,16989.0
2023-08-15 13:35:00,55.1,55.1,55.04,55.08,9110.0,53.2711,53.2711,53.213,53.2517,9110.0
2023-08-15 13:40:00,55.07,55.09,55.02,55.05,14314.0,53.242,53.2614,53.1937,53.2227,14314.0
2023-08-15 13:45:00,55.05,55.07,55.02,55.05,16951.0,53.2227,53.242,53.1937,53.2227,16951.0
2023-08-15 13:50:00,55.06,55.11,55.04,55.08,15417.0,53.2324,53.2807,53.213,53.2517,15417.0
2023-08-15 13:55:00,55.08,55.09,55.03,55.07,10229.0,53.2517,53.2614,53.2034,53.242,10229.0
2023-08-15 14:00:00,55.08,55.09,55.02,55.04,21774.0,53.2517,53.2614,53.1937,53.213,21774.0
2023-08-15 14:05:00,55.04,55.06,55.0,55.05,13305.0,53.213,53.2324,53.1744,53.2227,13305.0
2023-08-15 14:10:00,55.05,55.1,55.04,55.09,9766.0,53.2227,53.2711,53.213,53.2614,9766.0
2023-08-15 14:15:00,55.09,55.09,55.04,55.05,16921.0,53.2614,53.2614,53.213,53.2227,16921.0
2023-08-15 14:20:00,55.06,55.11,55.06,55.08,10030.0,53.2324,53.2807,53.2324,53.2517,10030.0
2023-08-15 14:25:00,55.09,55.13,55.05,55.09,13942.0,53.2614,53.3001,53.2227,53.2614,13942.0
2023-08-15 14:30:00,55.09,55.09,55.04,55.07,23110.0,53.2614,53.2614,53.213,53.242,23110.0
2023-08-15 14:35:00,55.06,55.08,55.03,55.06,9998.0,53.2324,53.2517,53.2034,53.2324,9998.0
2023-08-15 14:40:00,55.06,55.06,55.01,55.04,18570.0,53.2324,53.2324,53.184,53.213,18570.0
2023-08-15 14:45:00,55.04,55.06,55.02,55.05,10933.0,53.213,53.2324,53.1937,53.2227,10933.0
2023-08-15 14:50:00,55.05,55.06,55.03,55.05,14744.0,53.2227,53.2324,53.2034,53.2227,14744.0
2023-08-15 14:55:00,55.05,55.08,55.01,55.08,18031.0,53.2227,53.2517,53.184,53.2517,18031.0
2023-08-15 15:00:00,55.08,55.09,55.04,55.08,15808.0,53.2517,53.2614,53.213,53.2517,15808.0
2023-08-15 15:05:00,55.07,55.08,55.03,55.03,16444.0,53.242,53.2517,53.2034,53.2034,16444.0
2023-08-15 15:10:00,55.03,55.07,55.02,55.05,26243.0,53.2034,53.242,53.1937,53.2227,26243.0
2023-08-15 15:15:00,55.05,55.05,55.01,55.02,23334.0,53.2227,53.2227,53.184,53.1937,23334.0
2023-08-15 15:20:00,55.02,55.02,54.86,54.87,31659.0,53.1937,53.1937,53.039,53.0487,31659.0
2023-08-15 15:25:00,54.87,54.87,54.76,54.82,36387.0,53.0487,53.0487,52.9423,53.0003,36387.0
2023-08-15 15:30:00,54.81,54.82,54.76,54.78,80819.0,52.9907,53.0003,52.9423,52.9617,80819.0
2023-08-15 15:35:00,54.78,54.8,54.65,54.66,74124.0,52.9617,52.981,52.836,52.8457,74124.0
2023-08-15 15:40:00,54.67,54.79,54.64,54.68,107668.0,52.8553,52.9713,52.8263,52.865,107668.0
2023-08-15 15:45:00,54.66,54.71,54.61,54.62,96653.0,52.8457,52.894,52.7973,52.807,96653.0
2023-08-15 15:50:00,54.62,54.72,54.58,54.61,154056.0,52.807,52.9037,52.7683,52.7973,154056.0
2023-08-15 15:55:00,54.6,54.71,54.6,54.65,387192.0,52.7876,52.894,52.7876,52.836,387192.0
2023-08-16 09:30:00,54.28,54.53,53.75,54.43,106424.0,52.4783,52.72,51.9659,52.6233,106424.0
2023-08-16 09:35:00,54.43,54.75,54.32,54.63,32531.0,52.6233,52.9327,52.5169,52.8167,32531.0
2023-08-16 09:40:00,54.62,54.75,54.53,54.54,13316.0,52.807,52.9327,52.72,52.7296,13316.0
2023-08-16 09:45:00,54.52,54.66,54.5,54.59,9785.0,52.7103,52.8457,52.691,52.778,9785.0
2023-08-16 09:50:00,54.57,54.59,54.43,54.56,13030.0,52.7586,52.778,52.6233,52.749,13030.0
2023-08-16 09:55:00,54.55,54.56,54.47,54.52,23356.0,52.7393,52.749,52.662,52.7103,23356.0
2023-08-16 10:00:00,54.5,54.58,54.44,54.47,14582.0,52.691,52.7683,52.633,52.662,14582.0
2023-08-16 10:05:00,54.48,54.58,54.47,54.5,26663.0,52.6716,52.7683,52.662,52.691,26663.0
2023-08-16 10:10:00,54.5,54.54,54.42,54.44,27274.0,52.691,52.7296,52.6136,52.633,27274.0
2023-08-16 10:15:00,54.43,54.5,54.42,54.5,13321.0,52.6233,52.691,52.6136,52.691,13321.0
2023-08-16 10:20:00,54.52,54.52,54.31,54.33,35918.0,52.7103,52.7103,52.5073,52.5266,35918.0
2023-08-16 10:25:00,54.32,54.39,54.26,54.33,13382.0,52.5169,52.5846,52.4589,52.5266,13382.0
2023-08-16 10:30:00,54.32,54.34,54.22,54.27,11366.0,52.5169,52.5363,52.4203,52.4686,11366.0
2023-08-16 10:35:00,54.27,54.33,54.26,54.33,13086.0,52.4686,52.5266,52.4589,52.5266,13086.0
2023-08-16 10:40:00,54.31,54.43,54.31,54.41,11467.0,52.5073,52.6233,52.5073,52.604,11467.0
2023-08-16 10:45:00,54.4,54.49,54.36,54.46,14044.0,52.5943,52.6813,52.5556,52.6523,14044.0
2023-08-16 10:50:00,54.47,54.47,54.39,54.43,35937.0,52.662,52.662,52.5846,52.6233,35937.0
2023-08-16 10:55:00,54.44,54.45,54.4,54.41,20653.0,52.633,52.6426,52.5943,52.604,20653.0
2023-08-16 11:00:00,54.4,54.4,54.27,54.31,19785.0,52.5943,52.5943,52.4686,52.5073,19785.0
2023-08-16 11:05:00,54.35,54.38,54.3,54.34,15234.0,52.5459,52.575,52.4976,52.5363,15234.0
2023-08-16 11:10:00,54.34,54.36,54.27,54.31,14736.0,52.5363,52.5556,52.4686,52.5073,14736.0
2023-08-16 11:15:00,54.31,54.39,54.31,54.34,9708.0,52.5073,52.5846,52.5073,52.5363,9708.0
2023-08-16 11:20:00,54.35,54.35,54.29,54.29,18523.0,52.5459,52.5459,52.4879,52.4879,18523.0
2023-08-16 11:25:00,54.29,54.29,54.2,54.21,20791.0,52.4879,52.4879,52.4009,52.4106,20791.0
2023-08-16 11:30:00,54.2,54.25,54.18,54.23,15569.0,52.4009,52.4493,52.3816,52.4299,15569.0
2023-08-16 11:35:00,54.22,54.27,54.16,54.21,15606.0,52.4203,52.4686,52.3623,52.4106,15606.0
2023-08-16 11:40:00,54.21,54.23,54.17,54.17,12399.0,52.4106,52.4299,52.3719,52.3719,12399.0
2023-08-16 11:45:00,54.17,54.19,54.07,54.15,25579.0,52.3719,52.3913,52.2752,52.3526,25579.0
2023-08-16 11:50:00,54.15,54.16,54.09,54.1,13661.0,52.3526,52.3623,52.2946,52.3042,13661.0
2023-08-16 11:55:00,54.11,54.14,53.89,53.99,67310.0,52.3139,52.3429,52.1012,52.1979,67310.0
2023-08-16 12:00:00,53.98,54.04,53.91,54.0,35018.0,52.1882,52.2462,52.1206,52.2076,35018.0
2023-08-16 12:05:00,54.0,54.01,53.9,53.99,18194.0,52.2076,52.2172,52.1109,52.1979,18194.0
2023-08-16 12:10:00,53.98,54.02,53.95,53.99,18078.0,52.1882,52.2269,52.1592,52.1979,18078.0
2023-08-16 12:15:00,54.0,54.01,53.96,53.97,7734.0,52.2076,52.2172,52.1689,52.1786,7734.0
2023-08-16 12:20:00,53.97,53.99,53.93,53.96,13623.0,52.1786,52.1979,52.1399,52.1689,13623.0
2023-08-16 12:25:00,53.96,54.01,53.94,53.98,26836.0,52.1689,52.2172,52.1496,52.1882,26836.0
2023-08-16 12:30:00,53.98,54.01,53.96,53.99,10033.0,52.1882,52.2172,52.1689,52.1979,10033.0
2023-08-16 12:35:00,53.98,54.02,53.96,53.99,23902.0,52.1882,52.2269,52.1689,52.1979,23902.0
2023-08-16 12:40:00,54.0,54.01,53.94,53.96,20553.0,52.2076,52.2172,52.1496,52.1689,20553.0
2023-08-16 12:45:00,53.95,54.03,53.93,53.96,24573.0,52.1592,52.2366,52.1399,52.1689,24573.0
2023-08-16 12:50:00,53.97,53.98,53.91,53.92,12400.0,52.1786,52.1882,52.1206,52.1302,12400.0
2023-08-16 12:55:00,53.91,53.92,53.84,53.86,13865.0,52.1206,52.1302,52.0529,52.0722,13865.0
2023-08-16 13:00:00,53.85,53.89,53.84,53.86,10997.0,52.0625,52.1012,52.0529,52.0722,10997.0
2023-08-16 13:05:00,53.87,53.89,53.74,53.75,13992.0,52.0819,52.1012,51.9562,51.9659,13992.0
2023-08-16 13:10:00,53.75,53.77,53.71,53.74,25922.0,51.9659,51.9852,51.9272,51.9562,25922.0
2023-08-16 13:15:00,53.73,53.78,53.71,53.77,20089.0,51.9465,51.9949,51.9272,51.9852,20089.0
2023-08-16 13:20:00,53.76,53.88,53.76,53.83,16891.0,51.9755,52.0915,51.9755,52.0432,16891.0
2023-08-16 13:25:00,53.83,53.86,53.8,53.84,10536.0,52.0432,52.0722,52.0142,52.0529,10536.0
2023-08-16 13:30:00,53.83,53.84,53.79,53.84,11311.0,52.0432,52.0529,52.0045,52.0529,11311.0
2023-08-16 13:35:00,53.83,53.88,53.79,53.88,18055.0,52.0432,52.0915,52.0045,52.0915,18055.0
2023-08-16 13:40:00,53.89,53.92,53.86,53.87,16287.0,52.1012,52.1302,52.0722,52.0819,16287.0
2023-08-16 13:45:00,53.87,53.98,53.86,53.93,25670.0,52.0819,52.1882,52.0722,52.1399,25670.0
2023-08-16 13:50:00,53.94,53.99,53.94,53.95,11775.0,52.1496,52.1979,52.1496,52.1592,11775.0
2023-08-16 13:55:00,53.95,53.99,53.93,53.97,26001.0,52.1592,52.1979,52.1399,52.1786,26001.0
2023-08-16 14:00:00,53.96,54.01,53.93,53.94,21759.0,52.1689,52.2172,52.1399,52.1496,21759.0
2023-08-16 14:05:00,53.93,54.01,53.93,54.0,34199.0,52.1399,52.2172,52.1399,52.2076,34199.0
2023-08-16 14:10:00,53.99,53.99,53.92,53.95,10812.0,52.1979,52.1979,52.1302,52.1592,10812.0
2023-08-16 14:15:00,53.95,54.01,53.92,53.99,25548.0,52.1592,52.2172,52.1302,52.1979,25548.0
2023-08-16 14:20:00,54.0,54.17,54.0,54.15,39000.0,52.2076,52.3719,52.2076,52.3526,39000.0
2023-08-16 14:25:00,54.15,54.16,54.06,54.13,13093.0,52.3526,52.3623,52.2656,52.3332,13093.0
2023-08-16 14:30:00,54.14,54.16,54.08,54.09,22332.0,52.3429,52.3623,52.2849,52.2946,22332.0
2023-08-16 14:35:00,54.1,54.11,54.03,54.07,14047.0,52.3042,52.3139,52.2366,52.2752,14047.0
2023-08-16 14:40:00,54.07,54.08,53.99,54.04,17389.0,52.2752,52.2849,52.1979,52.2462,17389.0
2023-08-16 14:45:00,54.03,54.04,53.91,53.93,17437.0,52.2366,52.2462,52.1206,52.1399,17437.0
2023-08-16 14:50:00,53.93,53.93,53.84,53.88,24447.0,52.1399,52.1399,52.0529,52.0915,24447.0
2023-08-16 14:55:00,53.88,53.95,53.86,53.91,12109.0,52.0915,52.1592,52.0722,52.1206,12109.0
2023-08-16 15:00:00,53.9,53.9,53.82,53.84,9206.0,52.1109,52.1109,52.0335,52.0529,9206.0
2023-08-16 15:05:00,53.82,53.82,53.74,53.76,20407.0,52.0335,52.0335,51.9562,51.9755,20407.0
2023-08-16 15:10:00,53.76,53.79,53.62,53.65,16672.0,51.9755,52.0045,51.8402,51.8692,16672.0
2023-08-16 15:15:00,53.66,53.66,53.6,53.62,16309.0,51.8789,51.8789,51.8208,51.8402,16309.0
2023-08-16 15:20:00,53.63,53.69,53.59,53.63,24502.0,51.8498,51.9079,51.8112,51.8498,24502.0
2023-08-16 15:25:00,53.62,53.68,53.61,53.67,18617.0,51.8402,51.8982,51.8305,51.8885,18617.0
2023-08-16 15:30:00,53.66,53.68,53.6,53.63,43040.0,51.8789,51.8982,51.8208,51.8498,43040.0
2023-08-16 15:35:00,53.63,53.67,53.59,53.66,60801.0,51.8498,51.8885,51.8112,51.8789,60801.0
2023-08-16 15:40:00,53.67,53.72,53.61,53.68,40996.0,51.8885,51.9369,51.8305,51.8982,40996.0
2023-08-16 15:45:00,53.67,53.68,53.61,53.68,65456.0,51.8885,51.8982,51.8305,51.8982,65456.0
2023-08-16 15:50:00,53.67,53.72,53.6,53.72,98463.0,51.8885,51.9369,51.8208,51.9369,98463.0
2023-08-16 15:55:00,53.72,53.76,53.6,53.62,229253.0,51.9369,51.9755,51.8208,51.8402,229253.0
2023-08-17 09:30:00,53.83,54.21,53.65,54.15,81712.0,52.0432,52.4106,51.8692,52.3526,81712.0
2023-08-17 09:35:00,54.11,54.15,53.72,53.81,43320.0,52.3139,52.3526,51.9369,52.0239,43320.0
2023-08-17 09:40:00,53.82,54.05,53.79,53.83,51714.0,52.0335,52.2559,52.0045,52.0432,51714.0
2023-08-17 09:45:00,53.8,54.03,53.79,53.87,15785.0,52.0142,52.2366,52.0045,52.0819,15785.0
2023-08-17 09:50:00,53.88,54.1,53.87,54.01,18624.0,52.0915,52.3042,52.0819,52.2172,18624.0
2023-08-17 09:55:00,54.02,54.03,53.87,53.96,19008.0,52.2269,52.2366,52.0819,52.1689,19008.0
2023-08-17 10:00:00,53.96,53.97,53.72,53.74,21234.0,52.1689,52.1786,51.9369,51.9562,21234.0
2023-08-17 10:05:00,53.74,53.8,53.6,53.64,18664.0,51.9562,52.0142,51.8208,51.8595,18664.0
2023-08-17 10:10:00,53.62,53.67,53.55,53.62,19904.0,51.8402,51.8885,51.7725,51.8402,19904.0
2023-08-17 10:15:00,53.63,53.67,53.37,53.4,26770.0,51.8498,51.8885,51.5985,51.6275,26770.0
2023-08-17 10:20:00,53.4,53.4,53.28,53.35,25783.0,51.6275,51.6275,51.5115,51.5791,25783.0
2023-08-17 10:25:00,53.34,53.44,53.28,53.3,32716.0,51.5695,51.6662,51.5115,51.5308,32716.0
2023-08-17 10:30:00,53.31,53.32,53.19,53.25,68632.0,51.5405,51.5501,51.4245,51.4825,68632.0
2023-08-17 10:35:00,53.25,53.31,53.21,53.25,40793.0,51.4825,51.5405,51.4438,51.4825,40793.0
2023-08-17 10:40:00,53.25,53.3,53.2,53.25,44594.0,51.4825,51.5308,51.4341,51.4825,44594.0
2023-08-17 10:45:00,53.25,53.27,53.12,53.24,32439.0,51.4825,51.5018,51.3568,51.4728,32439.0
2023-08-17 10:50:00,53.25,53.38,53.22,53.35,147857.0,51.4825,51.6081,51.4535,51.5791,147857.0
2023-08-17 10:55:00,53.35,53.54,53.35,53.48,32152.0,51.5791,51.7628,51.5791,51.7048,32152.0
2023-08-17 11:00:00,53.48,53.53,53.35,53.35,16517.0,51.7048,51.7532,51.5791,51.5791,16517.0
2023-08-17 11:05:00,53.36,53.48,53.35,53.43,14769.0,51.5888,51.7048,51.5791,51.6565,14769.0
2023-08-17 11:10:00,53.43,53.49,53.37,53.4,36220.0,51.6565,51.7145,51.5985,51.6275,36220.0
2023-08-17 11:15:00,53.39,53.41,53.29,53.41,22000.0,51.6178,51.6371,51.5211,51.6371,22000.0
2023-08-17 11:20:00,53.41,53.44,53.37,53.4,13519.0,51.6371,51.6662,51.5985,51.6275,13519.0
2023-08-17 11:25:00,53.41,53.48,53.39,53.45,10914.0,51.6371,51.7048,51.6178,51.6758,10914.0
2023-08-17 11:30:00,53.46,53.48,53.38,53.39,15947.0,51.6855,51.7048,51.6081,51.6178,15947.0
2023-08-17 11:35:00,53.39,53.43,53.29,53.4,13946.0,51.6178,51.6565,51.5211,51.6275,13946.0
2023-08-17 11:40:00,53.4,53.49,53.4,53.4,17311.0,51.6275,51.7145,51.6275,51.6275,17311.0
2023-08-17 11:45:00,53.38,53.42,53.33,53.34,11916.0,51.6081,51.6468,51.5598,51.5695,11916.0
2023-08-17 11:50:00,53.34,53.39,53.27,53.27,15415.0,51.5695,51.6178,51.5018,51.5018,15415.0
2023-08-17 11:55:00,53.26,53.34,53.25,53.3,10702.0,51.4921,51.5695,51.4825,51.5308,10702.0
2023-08-17 12:00:00,53.31,53.35,53.26,53.34,26195.0,51.5405,51.5791,51.4921,51.5695,26195.0
2023-08-17 12:05:00,53.34,53.35,53.26,53.27,14558.0,51.5695,51.5791,51.4921,51.5018,14558.0
2023-08-17 12:10:00,53.26,53.32,53.22,53.32,11457.0,51.4921,51.5501,51.4535,51.5501,11457.0
2023-08-17 12:15:00,53.3,53.39,53.28,53.36,17227.0,51.5308,51.6178,51.5115,51.5888,17227.0
2023-08-17 12:20:00,53.36,53.47,53.36,53.47,15404.0,51.5888,51.6952,51.5888,51.6952,15404.0
2023-08-17 12:25:00,53.47,53.48,53.41,53.44,21777.0,51.6952,51.7048,51.6371,51.6662,21777.0
2023-08-17 12:30:00,53.45,53.47,53.42,53.43,24333.0,51.6758,51.6952,51.6468,51.6565,24333.0
2023-08-17 12:35:00,53.44,53.45,53.4,53.41,22373.0,51.6662,51.6758,51.6275,51.6371,22373.0
2023-08-17 12:40:00,53.42,53.51,53.33,53.5,56713.0,51.6468,51.7338,51.5598,51.7242,56713.0
2023-08-17 12:45:00,53.49,53.5,53.37,53.44,11792.0,51.7145,51.7242,51.5985,51.6662,11792.0
2023-08-17 12:50:00,53.44,53.52,53.44,53.5,39464.0,51.6662,51.7435,51.6662,51.7242,39464.0
2023-08-17 12:55:00,53.5,53.56,53.48,53.52,60219.0,51.7242,51.7822,51.7048,51.7435,60219.0
2023-08-17 13:00:00,53.52,53.55,53.47,53.55,10827.0,51.7435,51.7725,51.6952,51.7725,10827.0
2023-08-17 13:05:00,53.55,53.55,53.45,53.46,21515.0,51.7725,51.7725,51.6758,51.6855,21515.0
2023-08-17 13:10:00,53.45,53.51,53.43,53.47,8713.0,51.6758,51.7338,51.6565,51.6952,8713.0
2023-08-17 13:15:00,53.48,53.5,53.46,53.47,8915.0,51.7048,51.7242,51.6855,51.6952,8915.0
2023-08-17 13:20:00,53.47,53.5,53.42,53.44,15174.0,51.6952,51.7242,51.6468,51.6662,15174.0
2023-08-17 13:25:00,53.44,53.5,53.44,53.5,13744.0,51.6662,51.7242,51.6662,51.7242,13744.0
2023-08-17 13:30:00,53.5,53.53,53.48,53.53,30239.0,51.7242,51.7532,51.7048,51.7532,30239.0
2023-08-17 13:35:00,53.53,53.53,53.5,53.51,41715.0,51.7532,51.7532,51.7242,51.7338,41715.0
2023-08-17 13:40:00,53.51,53.58,53.47,53.53,15920.0,51.7338,51.8015,51.6952,51.7532,15920.0
2023-08-17 13:45:00,53.52,53.57,53.49,53.49,13223.0,51.7435,51.7918,51.7145,51.7145,13223.0
2023-08-17 13:50:00,53.5,53.63,53.49,53.61,15601.0,51.7242,51.8498,51.7145,51.8305,15601.0
2023-08-17 13:55:00,53.6,53.65,53.57,53.65,13567.0,51.8208,51.8692,51.7918,51.8692,13567.0
2023-08-17 14:00:00,53.66,53.66,53.56,53.56,19629.0,51.8789,51.8789,51.7822,51.7822,19629.0
2023-08-17 14:05:00,53.56,53.61,53.54,53.61,11225.0,51.7822,51.8305,51.7628,51.8305,11225.0
2023-08-17 14:10:00,53.61,53.64,53.55,53.64,11757.0,51.8305,51.8595,51.7725,51.8595,11757.0
2023-08-17 14:15:00,53.62,53.63,53.56,53.6,11203.0,51.8402,51.8498,51.7822,51.8208,11203.0
2023-08-17 14:20:00,53.59,53.59,53.48,53.48,15074.0,51.8112,51.8112,51.7048,51.7048,15074.0
2023-08-17 14:25:00,53.49,53.53,53.48,53.48,23008.0,51.7145,51.7532,51.7048,51.7048,23008.0
2023-08-17 14:30:00,53.48,53.48,53.38,53.39,12227.0,51.7048,51.7048,51.6081,51.6178,12227.0
2023-08-17 14:35:00,53.39,53.47,53.38,53.44,13758.0,51.6178,51.6952,51.6081,51.6662,13758.0
2023-08-17 14:40:00,53.44,53.44,53.34,53.35,15081.0,51.6662,51.6662,51.5695,51.5791,15081.0
2023-08-17 14:45:00,53.34,53.37,53.29,53.32,16064.0,51.5695,51.5985,51.5211,51.5501,16064.0
2023-08-17 14:50:00,53.31,53.35,53.26,53.26,21898.0,51.5405,51.5791,51.4921,51.4921,21898.0
2023-08-17 14:55:00,53.26,53.27,53.2,53.24,19895.0,51.4921,51.5018,51.4341,51.4728,19895.0
2023-08-17 15:00:00,53.24,53.26,53.18,53.2,25962.0,51.4728,51.4921,51.4148,51.4341,25962.0
2023-08-17 15:05:00,53.2,53.24,53.14,53.2,30155.0,51.4341,51.4728,51.3761,51.4341,30155.0
2023-08-17 15:10:00,53.2,53.31,53.17,53.26,101188.0,51.4341,51.5405,51.4051,51.4921,101188.0
2023-08-17 15:15:00,53.28,53.36,53.19,53.36,48410.0,51.5115,51.5888,51.4245,51.5888,48410.0
2023-08-17 15:20:00,53.37,53.37,53.25,53.27,24155.0,51.5985,51.5985,51.4825,51.5018,24155.0
2023-08-17 15:25:00,53.28,53.33,53.27,53.31,22697.0,51.5115,51.5598,51.5018,51.5405,22697.0
2023-08-17 15:30:00,53.3,53.38,53.28,53.34,34200.0,51.5308,51.6081,51.5115,51.5695,34200.0
2023-08-17 15:35:00,53.34,53.37,53.29,53.32,42159.0,51.5695,51.5985,51.5211,51.5501,42159.0
2023-08-17 15:40:00,53.32,53.34,53.26,53.31,75785.0,51.5501,51.5695,51.4921,51.5405,75785.0
2023-08-17 15:45:00,53.31,53.37,53.25,53.36,41968.0,51.5405,51.5985,51.4825,51.5888,41968.0
2023-08-17 15:50:00,53.37,53.41,53.35,53.38,68860.0,51.5985,51.6371,51.5791,51.6081,68860.0
2023-08-17 15:55:00,53.39,53.54,53.37,53.48,259820.0,51.6178,51.7628,51.5985,51.7048,259820.0
2023-08-18 09:30:00,52.8,52.87,52.46,52.6,233100.0,51.0474,51.1151,50.7187,50.854,233100.0
2023-08-18 09:35:00,52.6,53.17,52.56,53.01,49973.0,50.854,51.4051,50.8154,51.2504,49973.0
2023-08-18 09:40:00,52.98,53.13,52.94,53.07,78300.0,51.2214,51.3664,51.1827,51.3084,78300.0
2023-08-18 09:45:00,53.08,53.28,53.05,53.23,38043.0,51.3181,51.5115,51.2891,51.4631,38043.0
2023-08-18 09:50:00,53.23,53.38,53.16,53.27,67314.0,51.4631,51.6081,51.3954,51.5018,67314.0
2023-08-18 09:55:00,53.28,53.33,53.16,53.25,26271.0,51.5115,51.5598,51.3954,51.4825,26271.0
2023-08-18 10:00:00,53.28,53.32,53.13,53.21,28654.0,51.5115,51.5501,51.3664,51.4438,28654.0
2023-08-18 10:05:00,53.22,53.27,53.14,53.22,50082.0,51.4535,51.5018,51.3761,51.4535,50082.0
2023-08-18 10:10:00,53.21,53.24,53.13,53.23,60666.0,51.4438,51.4728,51.3664,51.4631,60666.0
2023-08-18 10:15:00,53.23,53.24,52.97,53.12,120245.0,51.4631,51.4728,51.2118,51.3568,120245.0
2023-08-18 10:20:00,53.11,53.13,52.93,52.97,31507.0,51.3471,51.3664,51.1731,51.2118,31507.0
2023-08-18 10:25:00,52.99,53.01,52.86,52.94,19894.0,51.2311,51.2504,51.1054,51.1827,19894.0
2023-08-18 10:30:00,52.92,53.01,52.87,52.93,32560.0,51.1634,51.2504,51.1151,51.1731,32560.0
2023-08-18 10:35:00,52.93,53.1,52.91,53.07,70538.0,51.1731,51.3374,51.1537,51.3084,70538.0
2023-08-18 10:40:00,53.09,53.18,53.0,53.1,78281.0,51.3278,51.4148,51.2408,51.3374,78281.0
2023-08-18 10:45:00,53.11,53.16,53.03,53.13,31175.0,51.3471,51.3954,51.2698,51.3664,31175.0
2023-08-18 10:50:00,53.14,53.15,53.04,53.15,31480.0,51.3761,51.3858,51.2794,51.3858,31480.0
2023-08-18 10:55:00,53.15,53.29,53.15,53.29,33642.0,51.3858,51.5211,51.3858,51.5211,33642.0
2023-08-18 11:00:00,53.29,53.44,53.27,53.4,20548.0,51.5211,51.6662,51.5018,51.6275,20548.0
2023-08-18 11:05:00,53.4,53.41,53.32,53.32,19571.0,51.6275,51.6371,51.5501,51.5501,19571.0
2023-08-18 11:10:00,53.33,53.41,53.32,53.39,11116.0,51.5598,51.6371,51.5501,51.6178,11116.0
2023-08-18 11:15:00,53.4,53.47,53.4,53.45,14209.0,51.6275,51.6952,51.6275,51.6758,14209.0
2023-08-18 11:20:00,53.46,53.47,53.33,53.33,11959.0,51.6855,51.6952,51.5598,51.5598,11959.0
2023-08-18 11:25:00,53.33,53.36,53.25,53.3,11186.0,51.5598,51.5888,51.4825,51.5308,11186.0
2023-08-18 11:30:00,53.34,53.39,53.32,53.35,7103.0,51.5695,51.6178,51.5501,51.5791,7103.0
2023-08-18 11:35:00,53.35,53.41,53.33,53.33,5157.0,51.5791,51.6371,51.5598,51.5598,5157.0
2023-08-18 11:40:00,53.34,53.41,53.3,53.41,7163.0,51.5695,51.6371,51.5308,51.6371,7163.0
2023-08-18 11:45:00,53.4,53.52,53.4,53.52,7315.0,51.6275,51.7435,51.6275,51.7435,7315.0
2023-08-18 11:50:00,53.52,53.63,53.52,53.6,19863.0,51.7435,51.8498,51.7435,51.8208,19863.0
2023-08-18 11:55:00,53.61,53.71,53.59,53.67,35662.0,51.8305,51.9272,51.8112,51.8885,35662.0
2023-08-18 12:00:00,53.66,53.71,53.64,53.67,12777.0,51.8789,51.9272,51.8595,51.8885,12777.0
2023-08-18 12:05:00,53.67,53.68,53.63,53.67,10040.0,51.8885,51.8982,51.8498,51.8885,10040.0
2023-08-18 12:10:00,53.67,53.72,53.66,53.67,17378.0,51.8885,51.9369,51.8789,51.8885,17378.0
2023-08-18 12:15:00,53.67,53.69,53.62,53.63,9372.0,51.8885,51.9079,51.8402,51.8498,9372.0
2023-08-18 12:20:00,53.63,53.67,53.59,53.62,9250.0,51.8498,51.8885,51.8112,51.8402,9250.0
2023-08-18 12:25:00,53.61,53.61,53.47,53.51,12028.0,51.8305,51.8305,51.6952,51.7338,12028.0
2023-08-18 12:30:00,53.51,53.54,53.46,53.51,6547.0,51.7338,51.7628,51.6855,51.7338,6547.0
2023-08-18 12:35:00,53.51,53.54,53.49,53.53,4299.0,51.7338,51.7628,51.7145,51.7532,4299.0
2023-08-18 12:40:00,53.53,53.63,53.53,53.62,6674.0,51.7532,51.8498,51.7532,51.8402,6674.0
2023-08-18 12:45:00,53.64,53.66,53.62,53.62,6183.0,51.8595,51.8789,51.8402,51.8402,6183.0
2023-08-18 12:50:00,53.62,53.63,53.57,53.61,7024.0,51.8402,51.8498,51.7918,51.8305,7024.0
2023-08-18 12:55:00,53.6,53.63,53.58,53.61,45270.0,51.8208,51.8498,51.8015,51.8305,45270.0
2023-08-18 13:00:00,53.63,53.63,53.58,53.6,5267.0,51.8498,51.8498,51.8015,51.8208,5267.0
2023-08-18 13:05:00,53.6,53.63,53.58,53.63,7638.0,51.8208,51.8498,51.8015,51.8498,7638.0
2023-08-18 13:10:00,53.63,53.66,53.6,53.6,10471.0,51.8498,51.8789,51.8208,51.8208,10471.0
2023-08-18 13:15:00,53.61,53.64,53.56,53.57,4871.0,51.8305,51.8595,51.7822,51.7918,4871.0
2023-08-18 13:20:00,53.57,53.58,53.53,53.56,6259.0,51.7918,51.8015,51.7532,51.7822,6259.0
2023-08-18 13:25:00,53.55,53.58,53.52,53.57,11262.0,51.7725,51.8015,51.7435,51.7918,11262.0
2023-08-18 13:30:00,53.57,53.58,53.52,53.54,7904.0,51.7918,51.8015,51.7435,51.7628,7904.0
2023-08-18 13:35:00,53.52,53.53,53.49,53.5,7571.0,51.7435,51.7532,51.7145,51.7242,7571.0
2023-08-18 13:40:00,53.49,53.49,53.41,53.41,26444.0,51.7145,51.7145,51.6371,51.6371,26444.0
2023-08-18 13:45:00,53.42,53.44,53.39,53.43,6745.0,51.6468,51.6662,51.6178,51.6565,6745.0
2023-08-18 13:50:00,53.42,53.44,53.4,53.43,10436.0,51.6468,51.6662,51.6275,51.6565,10436.0
2023-08-18 13:55:00,53.42,53.44,53.38,53.44,8716.0,51.6468,51.6662,51.6081,51.6662,8716.0
2023-08-18 14:00:00,53.44,53.44,53.36,53.41,8709.0,51.6662,51.6662,51.5888,51.6371,8709.0
2023-08-18 14:05:00,53.42,53.45,53.39,53.4,8852.0,51.6468,51.6758,51.6178,51.6275,8852.0
2023-08-18 14:10:00,53.4,53.53,53.36,53.53,19469.0,51.6275,51.7532,51.5888,51.7532,19469.0
2023-08-18 14:15:00,53.54,53.54,53.39,53.44,19517.0,51.7628,51.7628,51.6178,51.6662,19517.0
2023-08-18 14:20:00,53.45,53.52,53.45,53.51,8944.0,51.6758,51.7435,51.6758,51.7338,8944.0
2023-08-18 14:25:00,53.51,53.58,53.5,53.52,17678.0,51.7338,51.8015,51.7242,51.7435,17678.0
2023-08-18 14:30:00,53.51,53.56,53.46,53.48,14472.0,51.7338,51.7822,51.6855,51.7048,14472.0
2023-08-18 14:35:00,53.47,53.51,53.45,53.49,14795.0,51.6952,51.7338,51.6758,51.7145,14795.0
2023-08-18 14:40:00,53.5,53.51,53.46,53.46,12665.0,51.7242,51.7338,51.6855,51.6855,12665.0
2023-08-18 14:45:00,53.46,53.47,53.44,53.45,9359.0,51.6855,51.6952,51.6662,51.6758,9359.0
2023-08-18 14:50:00,53.44,53.45,53.41,53.42,12402.0,51.6662,51.6758,51.6371,51.6468,12402.0
2023-08-18 14:55:00,53.41,53.43,53.37,53.42,10831.0,51.6371,51.6565,51.5985,51.6468,10831.0
2023-08-18 15:00:00,53.43,53.45,53.34,53.36,27036.0,51.6565,51.6758,51.5695,51.5888,27036.0
2023-08-18 15:05:00,53.36,53.36,53.25,53.26,14120.0,51.5888,51.5888,51.4825,51.4921,14120.0
2023-08-18 15:10:00,53.26,53.34,53.24,53.3,22134.0,51.4921,51.5695,51.4728,51.5308,22134.0
2023-08-18 15:15:00,53.29,53.3,53.23,53.23,19605.0,51.5211,51.5308,51.4631,51.4631,19605.0
2023-08-18 15:20:00,53.23,53.32,53.23,53.3,13311.0,51.4631,51.5501,51.4631,51.5308,13311.0
2023-08-18 15:25:00,53.3,53.38,53.29,53.37,18635.0,51.5308,51.6081,51.5211,51.5985,18635.0
2023-08-18 15:30:00,53.37,53.47,53.36,53.45,48685.0,51.5985,51.6952,51.5888,51.6758,48685.0
2023-08-18 15:35:00,53.46,53.49,53.39,53.44,58013.0,51.6855,51.7145,51.6178,51.6662,58013.0
2023-08-18 15:40:00,53.44,53.51,53.44,53.45,54705.0,51.6662,51.7338,51.6662,51.6758,54705.0
2023-08-18 15:45:00,53.45,53.58,53.45,53.46,68365.0,51.6758,51.8015,51.6758,51.6855,68365.0
2023-08-18 15:50:00,53.46,53.49,53.34,53.37,85812.0,51.6855,51.7145,51.5695,51.5985,85812.0
2023-08-18 15:55:00,53.37,53.39,53.31,53.36,191925.0,51.5985,51.6178,51.5405,51.5888,191925.0
2023-08-21 09:30:00,53.41,53.48,53.05,53.06,56638.0,51.6371,51.7048,51.2891,51.2988,56638.0
2023-08-21 09:35:00,53.03,53.13,52.8,53.1,80081.0,51.2698,51.3664,51.0474,51.3374,80081.0
2023-08-21 09:40:00,53.14,53.16,53.0,53.0,20263.0,51.3761,51.3954,51.2408,51.2408,20263.0
2023-08-21 09:45:00,53.01,53.2,52.97,53.2,30317.0,51.2504,51.4341,51.2118,51.4341,30317.0
2023-08-21 09:50:00,53.2,53.21,53.04,53.11,10222.0,51.4341,51.4438,51.2794,51.3471,10222.0
2023-08-21 09:55:00,53.13,53.31,53.04,53.3,10985.0,51.3664,51.5405,51.2794,51.5308,10985.0
2023-08-21 10:00:00,53.3,53.35,53.17,53.29,8029.0,51.5308,51.5791,51.4051,51.5211,8029.0
2023-08-21 10:05:00,53.27,53.31,53.18,53.19,19086.0,51.5018,51.5405,51.4148,51.4245,19086.0
2023-08-21 10:10:00,53.18,53.3,53.17,53.24,11908.0,51.4148,51.5308,51.4051,51.4728,11908.0
2023-08-21 10:15:00,53.23,53.23,53.13,53.23,9461.0,51.4631,51.4631,51.3664,51.4631,9461.0
2023-08-21 10:20:00,53.23,53.24,53.07,53.09,17092.0,51.4631,51.4728,51.3084,51.3278,17092.0
2023-08-21 10:25:00,53.08,53.12,53.03,53.1,6479.0,51.3181,51.3568,51.2698,51.3374,6479.0
2023-08-21 10:30:00,53.09,53.1,53.02,53.04,8720.0,51.3278,51.3374,51.2601,51.2794,8720.0
2023-08-21 10:35:00,53.03,53.08,52.95,52.98,15703.0,51.2698,51.3181,51.1924,51.2214,15703.0
2023-08-21 10:40:00,52.97,53.13,52.95,53.13,40496.0,51.2118,51.3664,51.1924,51.3664,40496.0
2023-08-21 10:45:00,53.11,53.11,53.01,53.02,11423.0,51.3471,51.3471,51.2504,51.2601,11423.0
2023-08-21 10:50:00,53.04,53.13,53.02,53.08,50312.0,51.2794,51.3664,51.2601,51.3181,50312.0
2023-08-21 10:55:00,53.07,53.12,53.01,53.01,8112.0,51.3084,51.3568,51.2504,51.2504,8112.0
2023-08-21 11:00:00,53.03,53.05,52.97,52.99,15967.0,51.2698,51.2891,51.2118,51.2311,15967.0
2023-08-21 11:05:00,53.0,53.02,52.93,52.97,10588.0,51.2408,51.2601,51.1731,51.2118,10588.0
2023-08-21 11:10:00,52.97,52.99,52.9,52.97,7772.0,51.2118,51.2311,51.1441,51.2118,7772.0
2023-08-21 11:15:00,52.96,53.0,52.89,52.96,14433.0,51.2021,51.2408,51.1344,51.2021,14433.0
2023-08-21 11:20:00,52.96,52.97,52.89,52.9,11791.0,51.2021,51.2118,51.1344,51.1441,11791.0
2023-08-21 11:25:00,52.91,52.94,52.87,52.94,5519.0,51.1537,51.1827,51.1151,51.1827,5519.0
2023-08-21 11:30:00,52.94,53.0,52.93,52.96,15820.0,51.1827,51.2408,51.1731,51.2021,15820.0
2023-08-21 11:35:00,52.96,52.97,52.88,52.94,33149.0,51.2021,51.2118,51.1247,51.1827,33149.0
2023-08-21 11:40:00,52.94,52.95,52.88,52.9,20155.0,51.1827,51.1924,51.1247,51.1441,20155.0
2023-08-21 11:45:00,52.9,52.93,52.85,52.86,31874.0,51.1441,51.1731,51.0957,51.1054,31874.0
2023-08-21 11:50:00,52.85,52.88,52.81,52.85,12069.0,51.0957,51.1247,51.0571,51.0957,12069.0
2023-08-21 11:55:00,52.84,52.87,52.81,52.84,7025.0,51.0861,51.1151,51.0571,51.0861,7025.0
2023-08-21 12:00:00,52.84,52.92,52.78,52.92,14111.0,51.0861,51.1634,51.0281,51.1634,14111.0
2023-08-21 12:05:00,52.93,52.95,52.92,52.94,3633.0,51.1731,51.1924,51.1634,51.1827,3633.0
2023-08-21 12:10:00,52.94,53.0,52.93,52.98,12529.0,51.1827,51.2408,51.1731,51.2214,12529.0
2023-08-21 12:15:00,52.98,53.0,52.94,53.0,6380.0,51.2214,51.2408,51.1827,51.2408,6380.0
2023-08-21 12:20:00,52.99,53.0,52.95,52.97,6102.0,51.2311,51.2408,51.1924,51.2118,6102.0
2023-08-21 12:25:00,52.97,52.98,52.92,52.93,7640.0,51.2118,51.2214,51.1634,51.1731,7640.0
2023-08-21 12:30:00,52.93,52.95,52.89,52.89,11427.0,51.1731,51.1924,51.1344,51.1344,11427.0
2023-08-21 12:35:00,52.87,52.92,52.85,52.92,7440.0,51.1151,51.1634,51.0957,51.1634,7440.0
2023-08-21 12:40:00,52.91,52.95,52.87,52.91,6866.0,51.1537,51.1924,51.1151,51.1537,6866.0
2023-08-21 12:45:00,52.9,52.97,52.88,52.95,31097.0,51.1441,51.2118,51.1247,51.1924,31097.0
2023-08-21 12:50:00,52.95,52.96,52.89,52.89,9441.0,51.1924,51.2021,51.1344,51.1344,9441.0
2023-08-21 12:55:00,52.89,52.99,52.88,52.97,18167.0,51.1344,51.2311,51.1247,51.2118,18167.0
2023-08-21 13:00:00,52.98,53.0,52.92,52.93,41587.0,51.2214,51.2408,51.1634,51.1731,41587.0
2023-08-21 13:05:00,52.92,52.98,52.92,52.97,16217.0,51.1634,51.2214,51.1634,51.2118,16217.0
2023-08-21 13:10:00,52.97,52.99,52.94,52.97,9360.0,51.2118,51.2311,51.1827,51.2118,9360.0
2023-08-21 13:15:00,52.97,53.0,52.91,52.96,29399.0,51.2118,51.2408,51.1537,51.2021,29399.0
2023-08-21 13:20:00,52.96,53.01,52.93,53.0,35221.0,51.2021,51.2504,51.1731,51.2408,35221.0
2023-08-21 13:25:00,53.01,53.03,52.93,52.96,28064.0,51.2504,51.2698,51.1731,51.2021,28064.0
2023-08-21 13:30:00,52.95,53.02,52.95,52.97,11610.0,51.1924,51.2601,51.1924,51.2118,11610.0
2023-08-21 13:35:00,52.98,52.99,52.94,52.96,10125.0,51.2214,51.2311,51.1827,51.2021,10125.0
2023-08-21 13:40:00,52.97,53.0,52.96,53.0,8053.0,51.2118,51.2408,51.2021,51.2408,8053.0
2023-08-21 13:45:00,53.0,53.03,52.98,53.0,12806.0,51.2408,51.2698,51.2214,51.2408,12806.0
2023-08-21 13:50:00,53.0,53.01,52.98,52.99,8582.0,51.2408,51.2504,51.2214,51.2311,8582.0
2023-08-21 13:55:00,53.0,53.0,52.93,52.96,5861.0,51.2408,51.2408,51.1731,51.2021,5861.0
2023-08-21 14:00:00,52.98,53.0,52.96,52.98,10172.0,51.2214,51.2408,51.2021,51.2214,10172.0
2023-08-21 14:05:00,52.98,53.0,52.97,52.99,8957.0,51.2214,51.2408,51.2118,51.2311,8957.0
2023-08-21 14:10:00,52.98,53.01,52.97,52.97,12429.0,51.2214,51.2504,51.2118,51.2118,12429.0
2023-08-21 14:15:00,52.99,53.01,52.95,52.96,18105.0,51.2311,51.2504,51.1924,51.2021,18105.0
2023-08-21 14:20:00,52.95,52.96,52.92,52.94,20119.0,51.1924,51.2021,51.1634,51.1827,20119.0
2023-08-21 14:25:00,52.95,52.96,52.94,52.96,9762.0,51.1924,51.2021,51.1827,51.2021,9762.0
2023-08-21 14:30:00,52.96,53.0,52.94,52.98,25185.0,51.2021,51.2408,51.1827,51.2214,25185.0
2023-08-21 14:35:00,52.98,53.0,52.97,52.97,7072.0,51.2214,51.2408,51.2118,51.2118,7072.0
2023-08-21 14:40:00,52.97,53.0,52.96,52.98,9506.0,51.2118,51.2408,51.2021,51.2214,9506.0
2023-08-21 14:45:00,52.97,53.0,52.96,52.99,9968.0,51.2118,51.2408,51.2021,51.2311,9968.0
2023-08-21 14:50:00,53.0,53.0,52.92,52.99,30639.0,51.2408,51.2408,51.1634,51.2311,30639.0
2023-08-21 14:55:00,52.98,53.0,52.97,52.99,7825.0,51.2214,51.2408,51.2118,51.2311,7825.0
2023-08-21 15:00:00,52.99,53.01,52.97,53.0,27208.0,51.2311,51.2504,51.2118,51.2408,27208.0
2023-08-21 15:05:00,53.0,53.01,52.97,52.98,12570.0,51.2408,51.2504,51.2118,51.2214,12570.0
2023-08-21 15:10:00,52.97,53.0,52.96,52.98,12239.0,51.2118,51.2408,51.2021,51.2214,12239.0
2023-08-21 15:15:00,52.98,53.01,52.96,53.0,10154.0,51.2214,51.2504,51.2021,51.2408,10154.0
2023-08-21 15:20:00,52.99,53.03,52.95,52.98,53032.0,51.2311,51.2698,51.1924,51.2214,53032.0
2023-08-21 15:25:00,52.98,52.99,52.91,52.94,18084.0,51.2214,51.2311,51.1537,51.1827,18084.0
2023-08-21 15:30:00,52.94,52.99,52.91,52.98,17643.0,51.1827,51.2311,51.1537,51.2214,17643.0
2023-08-21 15:35:00,52.99,53.0,52.96,52.98,67346.0,51.2311,51.2408,51.2021,51.2214,67346.0
2023-08-21 15:40:00,52.98,53.14,52.97,53.01,99796.0,51.2214,51.3761,51.2118,51.2504,99796.0
2023-08-21 15:45:00,53.01,53.01,52.92,53.0,136786.0,51.2504,51.2504,51.1634,51.2408,136786.0
2023-08-21 15:50:00,53.0,53.0,52.92,52.98,96950.0,51.2408,51.2408,51.1634,51.2214,96950.0
2023-08-21 15:55:00,52.98,53.0,52.95,53.0,172577.0,51.2214,51.2408,51.1924,51.2408,172577.0
2023-08-22 09:30:00,53.42,53.51,53.27,53.46,51139.0,51.6468,51.7338,51.5018,51.6855,51139.0
2023-08-22 09:35:00,53.54,53.62,53.45,53.51,31892.0,51.7628,51.8402,51.6758,51.7338,31892.0
2023-08-22 09:40:00,53.45,53.5,53.39,53.43,12461.0,51.6758,51.7242,51.6178,51.6565,12461.0
2023-08-22 09:45:00,53.42,53.49,53.34,53.35,14272.0,51.6468,51.7145,51.5695,51.5791,14272.0
2023-08-22 09:50:00,53.36,53.37,53.24,53.27,11821.0,51.5888,51.5985,51.4728,51.5018,11821.0
2023-08-22 09:55:00,53.25,53.47,53.24,53.36,13188.0,51.4825,51.6952,51.4728,51.5888,13188.0
2023-08-22 10:00:00,53.32,53.34,53.25,53.34,12802.0,51.5501,51.5695,51.4825,51.5695,12802.0
2023-08-22 10:05:00,53.36,53.38,53.28,53.29,11535.0,51.5888,51.6081,51.5115,51.5211,11535.0
2023-08-22 10:10:00,53.29,53.35,53.26,53.28,8189.0,51.5211,51.5791,51.4921,51.5115,8189.0
2023-08-22 10:15:00,53.28,53.36,53.22,53.31,135405.0,51.5115,51.5888,51.4535,51.5405,135405.0
2023-08-22 10:20:00,53.28,53.29,53.16,53.16,24201.0,51.5115,51.5211,51.3954,51.3954,24201.0
2023-08-22 10:25:00,53.18,53.21,53.1,53.11,21308.0,51.4148,51.4438,51.3374,51.3471,21308.0
2023-08-22 10:30:00,53.11,53.14,53.02,53.05,14568.0,51.3471,51.3761,51.2601,51.2891,14568.0
2023-08-22 10:35:00,53.05,53.18,53.05,53.18,8823.0,51.2891,51.4148,51.2891,51.4148,8823.0
2023-08-22 10:40:00,53.17,53.17,53.13,53.13,8554.0,51.4051,51.4051,51.3664,51.3664,8554.0
2023-08-22 10:45:00,53.13,53.17,53.1,53.15,16304.0,51.3664,51.4051,51.3374,51.3858,16304.0
2023-08-22 10:50:00,53.14,53.16,53.07,53.1,20135.0,51.3761,51.3954,51.3084,51.3374,20135.0
2023-08-22 10:55:00,53.1,53.1,53.03,53.1,10584.0,51.3374,51.3374,51.2698,51.3374,10584.0
2023-08-22 11:00:00,53.11,53.15,53.06,53.07,12016.0,51.3471,51.3858,51.2988,51.3084,12016.0
2023-08-22 11:05:00,53.07,53.16,53.04,53.15,18309.0,51.3084,51.3954,51.2794,51.3858,18309.0
2023-08-22 11:10:00,53.15,53.18,53.12,53.12,6981.0,51.3858,51.4148,51.3568,51.3568,6981.0
2023-08-22 11:15:00,53.11,53.14,53.06,53.13,7395.0,51.3471,51.3761,51.2988,51.3664,7395.0
2023-08-22 11:20:00,53.13,53.16,53.07,53.15,8906.0,51.3664,51.3954,51.3084,51.3858,8906.0
2023-08-22 11:25:00,53.16,53.19,53.07,53.1,21529.0,51.3954,51.4245,51.3084,51.3374,21529.0
2023-08-22 11:30:00,53.09,53.15,53.09,53.1,16359.0,51.3278,51.3858,51.3278,51.3374,16359.0
2023-08-22 11:35:00,53.11,53.14,53.07,53.1,8348.0,51.3471,51.3761,51.3084,51.3374,8348.0
2023-08-22 11:40:00,53.09,53.17,53.08,53.16,13297.0,51.3278,51.4051,51.3181,51.3954,13297.0
2023-08-22 11:45:00,53.16,53.24,53.13,53.24,13851.0,51.3954,51.4728,51.3664,51.4728,13851.0
2023-08-22 11:50:00,53.24,53.24,53.17,53.21,17195.0,51.4728,51.4728,51.4051,51.4438,17195.0
2023-08-22 11:55:00,53.21,53.23,53.14,53.15,10663.0,51.4438,51.4631,51.3761,51.3858,10663.0
2023-08-22 12:00:00,53.16,53.31,53.15,53.31,17982.0,51.3954,51.5405,51.3858,51.5405,17982.0
2023-08-22 12:05:00,53.31,53.31,53.21,53.21,12433.0,51.5405,51.5405,51.4438,51.4438,12433.0
2023-08-22 12:10:00,53.24,53.26,53.18,53.19,9796.0,51.4728,51.4921,51.4148,51.4245,9796.0
2023-08-22 12:15:00,53.19,53.2,53.03,53.04,6684.0,51.4245,51.4341,51.2698,51.2794,6684.0
2023-08-22 12:20:00,53.03,53.04,52.99,53.02,9611.0,51.2698,51.2794,51.2311,51.2601,9611.0
2023-08-22 12:25:00,53.01,53.06,52.97,53.05,10011.0,51.2504,51.2988,51.2118,51.2891,10011.0
2023-08-22 12:30:00,53.05,53.09,53.04,53.05,5377.0,51.2891,51.3278,51.2794,51.2891,5377.0
2023-08-22 12:35:00,53.04,53.12,53.02,53.08,4864.0,51.2794,51.3568,51.2601,51.3181,4864.0
2023-08-22 12:40:00,53.08,53.1,53.03,53.1,6185.0,51.3181,51.3374,51.2698,51.3374,6185.0
2023-08-22 12:45:00,53.1,53.1,53.04,53.05,6347.0,51.3374,51.3374,51.2794,51.2891,6347.0
2023-08-22 12:50:00,53.05,53.14,53.05,53.11,7141.0,51.2891,51.3761,51.2891,51.3471,7141.0
2023-08-22 12:55:00,53.12,53.12,53.02,53.02,12021.0,51.3568,51.3568,51.2601,51.2601,12021.0
2023-08-22 13:00:00,53.01,53.01,52.92,52.94,13613.0,51.2504,51.2504,51.1634,51.1827,13613.0
2023-08-22 13:05:00,52.94,52.99,52.91,52.95,5399.0,51.1827,51.2311,51.1537,51.1924,5399.0
2023-08-22 13:10:00,52.96,52.96,52.87,52.87,8001.0,51.2021,51.2021,51.1151,51.1151,8001.0
2023-08-22 13:15:00,52.85,52.87,52.78,52.82,22226.0,51.0957,51.1151,51.0281,51.0667,22226.0
2023-08-22 13:20:00,52.84,52.98,52.84,52.98,16216.0,51.0861,51.2214,51.0861,51.2214,16216.0
2023-08-22 13:25:00,52.98,53.01,52.93,52.93,12072.0,51.2214,51.2504,51.1731,51.1731,12072.0
2023-08-22 13:30:00,52.94,52.95,52.87,52.95,12102.0,51.1827,51.1924,51.1151,51.1924,12102.0
2023-08-22 13:35:00,52.97,53.0,52.94,52.96,13215.0,51.2118,51.2408,51.1827,51.2021,13215.0
2023-08-22 13:40:00,52.97,53.02,52.96,53.02,7724.0,51.2118,51.2601,51.2021,51.2601,7724.0
2023-08-22 13:45:00,53.01,53.03,52.96,53.02,8437.0,51.2504,51.2698,51.2021,51.2601,8437.0
2023-08-22 13:50:00,53.04,53.06,52.99,53.04,13987.0,51.2794,51.2988,51.2311,51.2794,13987.0
2023-08-22 13:55:00,53.05,53.09,53.02,53.09,9521.0,51.2891,51.3278,51.2601,51.3278,9521.0
2023-08-22 14:00:00,53.09,53.28,53.08,53.25,25483.0,51.3278,51.5115,51.3181,51.4825,25483.0
2023-08-22 14:05:00,53.23,53.28,53.22,53.27,9901.0,51.4631,51.5115,51.4535,51.5018,9901.0
2023-08-22 14:10:00,53.27,53.39,53.27,53.37,33358.0,51.5018,51.6178,51.5018,51.5985,33358.0
2023-08-22 14:15:00,53.37,53.42,53.35,53.4,16658.0,51.5985,51.6468,51.5791,51.6275,16658.0
2023-08-22 14:20:00,53.4,53.45,53.37,53.38,13502.0,51.6275,51.6758,51.5985,51.6081,13502.0
2023-08-22 14:25:00,53.38,53.46,53.37,53.43,14310.0,51.6081,51.6855,51.5985,51.6565,14310.0
2023-08-22 14:30:00,53.43,53.48,53.42,53.45,10517.0,51.6565,51.7048,51.6468,51.6758,10517.0
2023-08-22 14:35:00,53.45,53.47,53.4,53.47,8521.0,51.6758,51.6952,51.6275,51.6952,8521.0
2023-08-22 14:40:00,53.47,53.47,53.44,53.46,6471.0,51.6952,51.6952,51.6662,51.6855,6471.0
2023-08-22 14:45:00,53.46,53.49,53.43,53.49,10980.0,51.6855,51.7145,51.6565,51.7145,10980.0
2023-08-22 14:50:00,53.49,53.49,53.4,53.4,12635.0,51.7145,51.7145,51.6275,51.6275,12635.0
2023-08-22 14:55:00,53.39,53.52,53.39,53.52,8245.0,51.6178,51.7435,51.6178,51.7435,8245.0
2023-08-22 15:00:00,53.52,53.55,53.5,53.52,9091.0,51.7435,51.7725,51.7242,51.7435,9091.0
2023-08-22 15:05:00,53.53,53.65,53.52,53.63,21420.0,51.7532,51.8692,51.7435,51.8498,21420.0
2023-08-22 15:10:00,53.64,53.66,53.61,53.63,22771.0,51.8595,51.8789,51.8305,51.8498,22771.0
2023-08-22 15:15:00,53.64,53.64,53.5,53.51,19748.0,51.8595,51.8595,51.7242,51.7338,19748.0
2023-08-22 15:20:00,53.51,53.64,53.48,53.63,40302.0,51.7338,51.8595,51.7048,51.8498,40302.0
2023-08-22 15:25:00,53.63,53.66,53.57,53.63,24029.0,51.8498,51.8789,51.7918,51.8498,24029.0
2023-08-22 15:30:00,53.62,53.67,53.6,53.64,44621.0,51.8402,51.8885,51.8208,51.8595,44621.0
2023-08-22 15:35:00,53.64,53.66,53.55,53.63,32276.0,51.8595,51.8789,51.7725,51.8498,32276.0
2023-08-22 15:40:00,53.63,53.63,53.5,53.51,73075.0,51.8498,51.8498,51.7242,51.7338,73075.0
2023-08-22 15:45:00,53.51,53.51,53.34,53.39,93709.0,51.7338,51.7338,51.5695,51.6178,93709.0
2023-08-22 15:50:00,53.39,53.44,53.32,53.35,121960.0,51.6178,51.6662,51.5501,51.5791,121960.0
2023-08-22 15:55:00,53.35,53.48,53.34,53.46,156706.0,51.5791,51.7048,51.5695,51.6855,156706.0
2023-08-23 09:30:00,53.34,53.35,53.03,53.16,29988.0,51.5695,51.5791,51.2698,51.3954,29988.0
2023-08-23 09:35:00,53.21,53.25,53.15,53.25,9094.0,51.4438,51.4825,51.3858,51.4825,9094.0
2023-08-23 09:40:00,53.28,53.39,53.22,53.33,9013.0,51.5115,51.6178,51.4535,51.5598,9013.0
2023-08-23 09:45:00,53.35,53.46,53.3,53.33,19827.0,51.5791,51.6855,51.5308,51.5598,19827.0
2023-08-23 09:50:00,53.32,53.5,53.32,53.5,45119.0,51.5501,51.7242,51.5501,51.7242,45119.0
2023-08-23 09:55:00,53.5,53.61,53.49,53.55,62203.0,51.7242,51.8305,51.7145,51.7725,62203.0
2023-08-23 10:00:00,53.57,53.67,53.51,53.65,52830.0,51.7918,51.8885,51.7338,51.8692,52830.0
2023-08-23 10:05:00,53.64,53.76,53.59,53.76,22602.0,51.8595,51.9755,51.8112,51.9755,22602.0
2023-08-23 10:10:00,53.8,53.8,53.71,53.72,18300.0,52.0142,52.0142,51.9272,51.9369,18300.0
2023-08-23 10:15:00,53.71,53.78,53.69,53.78,27317.0,51.9272,51.9949,51.9079,51.9949,27317.0
2023-08-23 10:20:00,53.78,53.83,53.71,53.8,11664.0,51.9949,52.0432,51.9272,52.0142,11664.0
2023-08-23 10:25:00,53.79,53.94,53.78,53.83,13254.0,52.0045,52.1496,51.9949,52.0432,13254.0
2023-08-23 10:30:00,53.8,53.89,53.8,53.89,15813.0,52.0142,52.1012,52.0142,52.1012,15813.0
2023-08-23 10:35:00,53.89,53.9,53.82,53.87,12634.0,52.1012,52.1109,52.0335,52.0819,12634.0
2023-08-23 10:40:00,53.86,53.92,53.83,53.87,19003.0,52.0722,52.1302,52.0432,52.0819,19003.0
2023-08-23 10:45:00,53.89,54.0,53.84,53.99,24644.0,52.1012,52.2076,52.0529,52.1979,24644.0
2023-08-23 10:50:00,53.98,54.05,53.95,53.99,32871.0,52.1882,52.2559,52.1592,52.1979,32871.0
2023-08-23 10:55:00,53.98,54.05,53.97,53.97,29303.0,52.1882,52.2559,52.1786,52.1786,29303.0
2023-08-23 11:00:00,53.99,53.99,53.86,53.88,14731.0,52.1979,52.1979,52.0722,52.0915,14731.0
2023-08-23 11:05:00,53.88,53.98,53.87,53.98,11060.0,52.0915,52.1882,52.0819,52.1882,11060.0
2023-08-23 11:10:00,53.99,54.01,53.89,53.98,10475.0,52.1979,52.2172,52.1012,52.1882,10475.0
2023-08-23 11:15:00,53.97,54.04,53.97,54.01,16294.0,52.1786,52.2462,52.1786,52.2172,16294.0
2023-08-23 11:20:00,54.01,54.05,53.98,54.03,10921.0,52.2172,52.2559,52.1882,52.2366,10921.0
2023-08-23 11:25:00,54.03,54.13,54.03,54.04,15195.0,52.2366,52.3332,52.2366,52.2462,15195.0
2023-08-23 11:30:00,54.07,54.15,54.06,54.07,12321.0,52.2752,52.3526,52.2656,52.2752,12321.0
2023-08-23 11:35:00,54.07,54.09,54.01,54.04,19387.0,52.2752,52.2946,52.2172,52.2462,19387.0
2023-08-23 11:40:00,54.06,54.09,54.03,54.06,21767.0,52.2656,52.2946,52.2366,52.2656,21767.0
2023-08-23 11:45:00,54.05,54.09,53.97,53.97,15983.0,52.2559,52.2946,52.1786,52.1786,15983.0
2023-08-23 11:50:00,53.96,54.03,53.95,54.0,6034.0,52.1689,52.2366,52.1592,52.2076,6034.0
2023-08-23 11:55:00,54.0,54.01,53.95,53.95,7143.0,52.2076,52.2172,52.1592,52.1592,7143.0
2023-08-23 12:00:00,53.97,53.98,53.94,53.96,4688.0,52.1786,52.1882,52.1496,52.1689,4688.0
2023-08-23 12:05:00,53.95,54.02,53.94,53.98,4223.0,52.1592,52.2269,52.1496,52.1882,4223.0
2023-08-23 12:10:00,53.98,54.0,53.95,53.99,5332.0,52.1882,52.2076,52.1592,52.1979,5332.0
2023-08-23 12:15:00,53.97,53.97,53.87,53.88,4529.0,52.1786,52.1786,52.0819,52.0915,4529.0
2023-08-23 12:20:00,53.86,53.89,53.85,53.87,8046.0,52.0722,52.1012,52.0625,52.0819,8046.0
2023-08-23 12:25:00,53.86,53.98,53.84,53.96,63130.0,52.0722,52.1882,52.0529,52.1689,63130.0
2023-08-23 12:30:00,53.98,54.02,53.94,53.99,11822.0,52.1882,52.2269,52.1496,52.1979,11822.0
2023-08-23 12:35:00,53.98,54.14,53.97,54.13,47282.0,52.1882,52.3429,52.1786,52.3332,47282.0
2023-08-23 12:40:00,54.12,54.13,54.03,54.12,11096.0,52.3236,52.3332,52.2366,52.3236,11096.0
2023-08-23 12:45:00,54.1,54.15,54.07,54.13,6218.0,52.3042,52.3526,52.2752,52.3332,6218.0
2023-08-23 12:50:00,54.13,54.16,54.07,54.16,19991.0,52.3332,52.3623,52.2752,52.3623,19991.0
2023-08-23 12:55:00,54.16,54.16,54.12,54.13,5160.0,52.3623,52.3623,52.3236,52.3332,5160.0
2023-08-23 13:00:00,54.12,54.12,54.07,54.12,2961.0,52.3236,52.3236,52.2752,52.3236,2961.0
2023-08-23 13:05:00,54.13,54.14,54.09,54.12,3095.0,52.3332,52.3429,52.2946,52.3236,3095.0
2023-08-23 13:10:00,54.13,54.16,54.12,54.12,5088.0,52.3332,52.3623,52.3236,52.3236,5088.0
2023-08-23 13:15:00,54.13,54.16,54.12,54.14,7356.0,52.3332,52.3623,52.3236,52.3429,7356.0
2023-08-23 13:20:00,54.14,54.17,54.13,54.15,9052.0,52.3429,52.3719,52.3332,52.3526,9052.0
2023-08-23 13:25:00,54.15,54.16,54.14,54.16,3479.0,52.3526,52.3623,52.3429,52.3623,3479.0
2023-08-23 13:30:00,54.17,54.25,54.17,54.24,8283.0,52.3719,52.4493,52.3719,52.4396,8283.0
2023-08-23 13:35:00,54.23,54.28,54.21,54.24,12200.0,52.4299,52.4783,52.4106,52.4396,12200.0
2023-08-23 13:40:00,54.24,54.27,54.24,54.25,4559.0,52.4396,52.4686,52.4396,52.4493,4559.0
2023-08-23 13:45:00,54.25,54.29,54.24,54.29,5926.0,52.4493,52.4879,52.4396,52.4879,5926.0
2023-08-23 13:50:00,54.29,54.32,54.26,54.26,11876.0,52.4879,52.5169,52.4589,52.4589,11876.0
2023-08-23 13:55:00,54.28,54.32,54.27,54.3,3793.0,52.4783,52.5169,52.4686,52.4976,3793.0
2023-08-23 14:00:00,54.28,54.35,54.28,54.34,5908.0,52.4783,52.5459,52.4783,52.5363,5908.0
2023-08-23 14:05:00,54.35,54.38,54.34,54.38,12889.0,52.5459,52.575,52.5363,52.575,12889.0
2023-08-23 14:10:00,54.38,54.4,54.27,54.29,8600.0,52.575,52.5943,52.4686,52.4879,8600.0
2023-08-23 14:15:00,54.28,54.31,54.23,54.23,18705.0,52.4783,52.5073,52.4299,52.4299,18705.0
2023-08-23 14:20:00,54.23,54.25,54.18,54.25,9358.0,52.4299,52.4493,52.3816,52.4493,9358.0
2023-08-23 14:25:00,54.25,54.25,54.14,54.14,5407.0,52.4493,52.4493,52.3429,52.3429,5407.0
2023-08-23 14:30:00,54.16,54.2,54.15,54.18,7764.0,52.3623,52.4009,52.3526,52.3816,7764.0
2023-08-23 14:35:00,54.17,54.19,54.13,54.13,7723.0,52.3719,52.3913,52.3332,52.3332,7723.0
2023-08-23 14:40:00,54.12,54.18,54.11,54.18,8855.0,52.3236,52.3816,52.3139,52.3816,8855.0
2023-08-23 14:45:00,54.15,54.18,54.14,54.16,5817.0,52.3526,52.3816,52.3429,52.3623,5817.0
2023-08-23 14:50:00,54.15,54.16,54.14,54.15,4982.0,52.3526,52.3623,52.3429,52.3526,4982.0
2023-08-23 14:55:00,54.16,54.17,54.13,54.17,15421.0,52.3623,52.3719,52.3332,52.3719,15421.0
2023-08-23 15:00:00,54.16,54.23,54.15,54.23,2714.0,52.3623,52.4299,52.3526,52.4299,2714.0
2023-08-23 15:05:00,54.23,54.24,54.2,54.21,5641.0,52.4299,52.4396,52.4009,52.4106,5641.0
2023-08-23 15:10:00,54.2,54.24,54.17,54.17,6338.0,52.4009,52.4396,52.3719,52.3719,6338.0
2023-08-23 15:15:00,54.18,54.21,54.16,54.2,7282.0,52.3816,52.4106,52.3623,52.4009,7282.0
2023-08-23 15:20:00,54.2,54.22,54.18,54.18,7645.0,52.4009,52.4203,52.3816,52.3816,7645.0
2023-08-23 15:25:00,54.18,54.24,54.17,54.23,10425.0,52.3816,52.4396,52.3719,52.4299,10425.0
2023-08-23 15:30:00,54.23,54.27,54.2,54.22,12367.0,52.4299,52.4686,52.4009,52.4203,12367.0
2023-08-23 15:35:00,54.22,54.26,54.2,54.26,20480.0,52.4203,52.4589,52.4009,52.4589,20480.0
2023-08-23 15:40:00,54.26,54.28,54.2,54.21,33881.0,52.4589,52.4783,52.4009,52.4106,33881.0
2023-08-23 15:45:00,54.21,54.22,54.11,54.11,53346.0,52.4106,52.4203,52.3139,52.3139,53346.0
2023-08-23 15:50:00,54.1,54.1,53.96,53.97,105474.0,52.3042,52.3042,52.1689,52.1786,105474.0
2023-08-23 15:55:00,53.96,54.01,53.91,53.99,132191.0,52.1689,52.2172,52.1206,52.1979,132191.0
2023-08-24 09:30:00,53.78,54.02,53.64,53.93,47495.0,51.9949,52.2269,51.8595,52.1399,47495.0
2023-08-24 09:35:00,54.02,54.28,54.02,54.07,12138.0,52.2269,52.4783,52.2269,52.2752,12138.0
2023-08-24 09:40:00,54.08,54.17,53.96,54.17,12198.0,52.2849,52.3719,52.1689,52.3719,12198.0
2023-08-24 09:45:00,54.18,54.38,54.11,54.27,52517.0,52.3816,52.575,52.3139,52.4686,52517.0
2023-08-24 09:50:00,54.19,54.19,54.05,54.13,19508.0,52.3913,52.3913,52.2559,52.3332,19508.0
2023-08-24 09:55:00,54.11,54.32,54.09,54.32,9696.0,52.3139,52.5169,52.2946,52.5169,9696.0
2023-08-24 10:00:00,54.34,54.38,54.25,54.3,9146.0,52.5363,52.575,52.4493,52.4976,9146.0
2023-08-24 10:05:00,54.32,54.36,54.23,54.25,17552.0,52.5169,52.5556,52.4299,52.4493,17552.0
2023-08-24 10:10:00,54.24,54.27,54.17,54.21,17333.0,52.4396,52.4686,52.3719,52.4106,17333.0
2023-08-24 10:15:00,54.23,54.32,54.2,54.29,12877.0,52.4299,52.5169,52.4009,52.4879,12877.0
2023-08-24 10:20:00,54.3,54.35,54.24,54.26,8832.0,52.4976,52.5459,52.4396,52.4589,8832.0
2023-08-24 10:25:00,54.25,54.27,54.19,54.22,9029.0,52.4493,52.4686,52.3913,52.4203,9029.0
2023-08-24 10:30:00,54.19,54.23,54.11,54.13,9229.0,52.3913,52.4299,52.3139,52.3332,9229.0
2023-08-24 10:35:00,54.11,54.11,53.98,54.09,18642.0,52.3139,52.3139,52.1882,52.2946,18642.0
2023-08-24 10:40:00,54.09,54.11,54.02,54.03,6065.0,52.2946,52.3139,52.2269,52.2366,6065.0
2023-08-24 10:45:00,54.01,54.08,53.99,54.01,9462.0,52.2172,52.2849,52.1979,52.2172,9462.0
2023-08-24 10:50:00,54.0,54.13,54.0,54.13,26385.0,52.2076,52.3332,52.2076,52.3332,26385.0
2023-08-24 10:55:00,54.12,54.14,54.01,54.04,25675.0,52.3236,52.3429,52.2172,52.2462,25675.0
2023-08-24 11:00:00,54.0,54.13,53.97,54.11,12851.0,52.2076,52.3332,52.1786,52.3139,12851.0
2023-08-24 11:05:00,54.11,54.14,54.01,54.01,25887.0,52.3139,52.3429,52.2172,52.2172,25887.0
2023-08-24 11:10:00,54.02,54.03,53.81,53.84,28180.0,52.2269,52.2366,52.0239,52.0529,28180.0
2023-08-24 11:15:00,53.81,53.9,53.77,53.88,67653.0,52.0239,52.1109,51.9852,52.0915,67653.0
2023-08-24 11:20:00,53.89,53.95,53.85,53.92,48453.0,52.1012,52.1592,52.0625,52.1302,48453.0
2023-08-24 11:25:00,53.91,53.93,53.87,53.93,13918.0,52.1206,52.1399,52.0819,52.1399,13918.0
2023-08-24 11:30:00,53.91,54.07,53.88,54.04,58256.0,52.1206,52.2752,52.0915,52.2462,58256.0
2023-08-24 11:35:00,54.03,54.11,53.97,54.06,48699.0,52.2366,52.3139,52.1786,52.2656,48699.0
2023-08-24 11:40:00,54.04,54.09,54.03,54.08,11289.0,52.2462,52.2946,52.2366,52.2849,11289.0
2023-08-24 11:45:00,54.09,54.16,54.08,54.14,22032.0,52.2946,52.3623,52.2849,52.3429,22032.0
2023-08-24 11:50:00,54.14,54.15,53.98,54.0,13249.0,52.3429,52.3526,52.1882,52.2076,13249.0
2023-08-24 11:55:00,53.98,53.98,53.86,53.87,8530.0,52.1882,52.1882,52.0722,52.0819,8530.0
2023-08-24 12:00:00,53.88,53.89,53.85,53.88,4357.0,52.0915,52.1012,52.0625,52.0915,4357.0
2023-08-24 12:05:00,53.89,53.97,53.88,53.92,34313.0,52.1012,52.1786,52.0915,52.1302,34313.0
2023-08-24 12:10:00,53.91,53.93,53.87,53.92,6873.0,52.1206,52.1399,52.0819,52.1302,6873.0
2023-08-24 12:15:00,53.92,54.07,53.92,54.01,24177.0,52.1302,52.2752,52.1302,52.2172,24177.0
2023-08-24 12:20:00,54.03,54.04,53.94,53.98,12256.0,52.2366,52.2462,52.1496,52.1882,12256.0
2023-08-24 12:25:00,53.98,54.03,53.97,54.0,6924.0,52.1882,52.2366,52.1786,52.2076,6924.0
2023-08-24 12:30:00,54.0,54.08,54.0,54.05,7970.0,52.2076,52.2849,52.2076,52.2559,7970.0
2023-08-24 12:35:00,54.05,54.14,54.05,54.13,12447.0,52.2559,52.3429,52.2559,52.3332,12447.0
2023-08-24 12:40:00,54.14,54.15,54.1,54.12,13215.0,52.3429,52.3526,52.3042,52.3236,13215.0
2023-08-24 12:45:00,54.12,54.12,54.04,54.04,8643.0,52.3236,52.3236,52.2462,52.2462,8643.0
2023-08-24 12:50:00,54.05,54.05,53.99,54.02,26661.0,52.2559,52.2559,52.1979,52.2269,26661.0
2023-08-24 12:55:00,54.01,54.01,53.94,53.94,7706.0,52.2172,52.2172,52.1496,52.1496,7706.0
2023-08-24 13:00:00,53.95,53.95,53.91,53.94,11772.0,52.1592,52.1592,52.1206,52.1496,11772.0
2023-08-24 13:05:00,53.93,53.94,53.9,53.94,9964.0,52.1399,52.1496,52.1109,52.1496,9964.0
2023-08-24 13:10:00,53.93,53.95,53.82,53.85,17398.0,52.1399,52.1592,52.0335,52.0625,17398.0
2023-08-24 13:15:00,53.85,53.89,53.77,53.79,15064.0,52.0625,52.1012,51.9852,52.0045,15064.0
2023-08-24 13:20:00,53.8,53.85,53.77,53.85,8948.0,52.0142,52.0625,51.9852,52.0625,8948.0
2023-08-24 13:25:00,53.82,53.82,53.7,53.72,17066.0,52.0335,52.0335,51.9175,51.9369,17066.0
2023-08-24 13:30:00,53.7,53.77,53.69,53.71,11013.0,51.9175,51.9852,51.9079,51.9272,11013.0
2023-08-24 13:35:00,53.7,53.82,53.68,53.8,8864.0,51.9175,52.0335,51.8982,52.0142,8864.0
2023-08-24 13:40:00,53.8,53.8,53.75,53.76,7294.0,52.0142,52.0142,51.9659,51.9755,7294.0
2023-08-24 13:45:00,53.76,53.8,53.75,53.78,6141.0,51.9755,52.0142,51.9659,51.9949,6141.0
2023-08-24 13:50:00,53.77,53.82,53.75,53.82,7749.0,51.9852,52.0335,51.9659,52.0335,7749.0
2023-08-24 13:55:00,53.81,53.81,53.75,53.78,6706.0,52.0239,52.0239,51.9659,51.9949,6706.0
2023-08-24 14:00:00,53.79,53.83,53.74,53.78,18318.0,52.0045,52.0432,51.9562,51.9949,18318.0
2023-08-24 14:05:00,53.78,53.82,53.76,53.82,7396.0,51.9949,52.0335,51.9755,52.0335,7396.0
2023-08-24 14:10:00,53.82,53.82,53.72,53.74,33153.0,52.0335,52.0335,51.9369,51.9562,33153.0
2023-08-24 14:15:00,53.75,53.83,53.73,53.82,516944.0,51.9659,52.0432,51.9465,52.0335,516944.0
2023-08-24 14:20:00,53.82,53.83,53.76,53.81,9278.0,52.0335,52.0432,51.9755,52.0239,9278.0
2023-08-24 14:25:00,53.8,53.82,53.75,53.79,4367.0,52.0142,52.0335,51.9659,52.0045,4367.0
2023-08-24 14:30:00,53.82,53.82,53.74,53.76,9016.0,52.0335,52.0335,51.9562,51.9755,9016.0
2023-08-24 14:35:00,53.76,53.76,53.7,53.71,11226.0,51.9755,51.9755,51.9175,51.9272,11226.0
2023-08-24 14:40:00,53.71,53.72,53.64,53.65,14399.0,51.9272,51.9369,51.8595,51.8692,14399.0
2023-08-24 14:45:00,53.66,53.68,53.61,53.61,38149.0,51.8789,51.8982,51.8305,51.8305,38149.0
2023-08-24 14:50:00,53.61,53.64,53.61,53.64,4810.0,51.8305,51.8595,51.8305,51.8595,4810.0
2023-08-24 14:55:00,53.64,53.73,53.62,53.71,14635.0,51.8595,51.9465,51.8402,51.9272,14635.0
2023-08-24 15:00:00,53.71,53.75,53.7,53.71,9080.0,51.9272,51.9659,51.9175,51.9272,9080.0
2023-08-24 15:05:00,53.73,53.76,53.7,53.7,5500.0,51.9465,51.9755,51.9175,51.9175,5500.0
2023-08-24 15:10:00,53.7,53.77,53.68,53.72,12024.0,51.9175,51.9852,51.8982,51.9369,12024.0
2023-08-24 15:15:00,53.73,53.74,53.67,53.68,24658.0,51.9465,51.9562,51.8885,51.8982,24658.0
2023-08-24 15:20:00,53.67,53.73,53.65,53.68,26789.0,51.8885,51.9465,51.8692,51.8982,26789.0
2023-08-24 15:25:00,53.68,53.68,53.61,53.66,14867.0,51.8982,51.8982,51.8305,51.8789,14867.0
2023-08-24 15:30:00,53.66,53.7,53.62,53.63,28497.0,51.8789,51.9175,51.8402,51.8498,28497.0
2023-08-24 15:35:00,53.62,53.62,53.49,53.51,46568.0,51.8402,51.8402,51.7145,51.7338,46568.0
2023-08-24 15:40:00,53.51,53.51,53.41,53.41,49829.0,51.7338,51.7338,51.6371,51.6371,49829.0
2023-08-24 15:45:00,53.41,53.45,53.36,53.44,63860.0,51.6371,51.6758,51.5888,51.6662,63860.0
2023-08-24 15:50:00,53.44,53.53,53.41,53.42,87967.0,51.6662,51.7532,51.6371,51.6468,87967.0
2023-08-24 15:55:00,53.43,53.48,53.36,53.36,154718.0,51.6565,51.7048,51.5888,51.5888,154718.0
2023-08-25 09:30:00,53.48,53.54,53.24,53.32,41937.0,51.7048,51.7628,51.4728,51.5501,41937.0
2023-08-25 09:35:00,53.32,53.41,53.21,53.25,15951.0,51.5501,51.6371,51.4438,51.4825,15951.0
2023-08-25 09:40:00,53.25,53.26,52.9,52.95,23371.0,51.4825,51.4921,51.1441,51.1924,23371.0
2023-08-25 09:45:00,52.96,53.14,52.96,53.14,28215.0,51.2021,51.3761,51.2021,51.3761,28215.0
2023-08-25 09:50:00,53.15,53.2,53.04,53.05,40656.0,51.3858,51.4341,51.2794,51.2891,40656.0
2023-08-25 09:55:00,53.03,53.1,52.98,53.05,13152.0,51.2698,51.3374,51.2214,51.2891,13152.0
2023-08-25 10:00:00,53.06,53.15,52.92,53.05,26754.0,51.2988,51.3858,51.1634,51.2891,26754.0
2023-08-25 10:05:00,53.05,53.06,52.88,52.89,23907.0,51.2891,51.2988,51.1247,51.1344,23907.0
2023-08-25 10:10:00,52.9,53.06,52.87,53.05,34998.0,51.1441,51.2988,51.1151,51.2891,34998.0
2023-08-25 10:15:00,53.06,53.25,52.99,53.02,65973.0,51.2988,51.4825,51.2311,51.2601,65973.0
2023-08-25 10:20:00,53.03,53.04,52.92,52.94,23440.0,51.2698,51.2794,51.1634,51.1827,23440.0
2023-08-25 10:25:00,52.91,52.99,52.89,52.89,17768.0,51.1537,51.2311,51.1344,51.1344,17768.0
2023-08-25 10:30:00,52.88,52.9,52.79,52.83,40261.0,51.1247,51.1441,51.0377,51.0764,40261.0
2023-08-25 10:35:00,52.84,52.86,52.77,52.79,46956.0,51.0861,51.1054,51.0184,51.0377,46956.0
2023-08-25 10:40:00,52.8,52.85,52.62,52.63,74768.0,51.0474,51.0957,50.8734,50.883,74768.0
2023-08-25 10:45:00,52.63,52.63,52.5,52.53,58909.0,50.883,50.883,50.7574,50.7864,58909.0
2023-08-25 10:50:00,52.54,52.59,52.49,52.49,48165.0,50.796,50.8444,50.7477,50.7477,48165.0
2023-08-25 10:55:00,52.49,52.61,52.49,52.61,38130.0,50.7477,50.8637,50.7477,50.8637,38130.0
2023-08-25 11:00:00,52.61,52.79,52.61,52.78,27685.0,50.8637,51.0377,50.8637,51.0281,27685.0
2023-08-25 11:05:00,52.76,53.07,52.76,53.07,14288.0,51.0087,51.3084,51.0087,51.3084,14288.0
2023-08-25 11:10:00,53.08,53.15,52.97,52.99,27513.0,51.3181,51.3858,51.2118,51.2311,27513.0
2023-08-25 11:15:00,52.99,53.02,52.97,53.01,17253.0,51.2311,51.2601,51.2118,51.2504,17253.0
2023-08-25 11:20:00,53.0,53.04,52.97,53.04,36395.0,51.2408,51.2794,51.2118,51.2794,36395.0
2023-08-25 11:25:00,53.04,53.19,53.03,53.18,52364.0,51.2794,51.4245,51.2698,51.4148,52364.0
2023-08-25 11:30:00,53.18,53.21,53.07,53.2,34839.0,51.4148,51.4438,51.3084,51.4341,34839.0
2023-08-25 11:35:00,53.19,53.3,53.18,53.26,34030.0,51.4245,51.5308,51.4148,51.4921,34030.0
2023-08-25 11:40:00,53.26,53.26,53.12,53.18,19619.0,51.4921,51.4921,51.3568,51.4148,19619.0
2023-08-25 11:45:00,53.17,53.17,53.04,53.08,33705.0,51.4051,51.4051,51.2794,51.3181,33705.0
2023-08-25 11:50:00,53.08,53.08,52.98,53.0,24202.0,51.3181,51.3181,51.2214,51.2408,24202.0
2023-08-25 11:55:00,52.99,53.01,52.93,52.95,20994.0,51.2311,51.2504,51.1731,51.1924,20994.0
2023-08-25 12:00:00,52.96,53.04,52.93,52.99,17193.0,51.2021,51.2794,51.1731,51.2311,17193.0
2023-08-25 12:05:00,53.0,53.0,52.91,52.97,15361.0,51.2408,51.2408,51.1537,51.2118,15361.0
2023-08-25 12:10:00,52.97,53.08,52.95,53.01,14432.0,51.2118,51.3181,51.1924,51.2504,14432.0
2023-08-25 12:15:00,53.03,53.05,52.98,53.02,16028.0,51.2698,51.2891,51.2214,51.2601,16028.0
2023-08-25 12:20:00,53.03,53.23,53.03,53.23,16710.0,51.2698,51.4631,51.2698,51.4631,16710.0
2023-08-25 12:25:00,53.23,53.25,53.18,53.18,9908.0,51.4631,51.4825,51.4148,51.4148,9908.0
2023-08-25 12:30:00,53.21,53.23,53.11,53.13,19568.0,51.4438,51.4631,51.3471,51.3664,19568.0
2023-08-25 12:35:00,53.13,53.21,53.11,53.15,35827.0,51.3664,51.4438,51.3471,51.3858,35827.0
2023-08-25 12:40:00,53.14,53.16,53.06,53.08,53282.0,51.3761,51.3954,51.2988,51.3181,53282.0
2023-08-25 12:45:00,53.08,53.1,53.05,53.1,31956.0,51.3181,51.3374,51.2891,51.3374,31956.0
2023-08-25 12:50:00,53.09,53.1,53.0,53.03,22784.0,51.3278,51.3374,51.2408,51.2698,22784.0
2023-08-25 12:55:00,53.03,53.1,52.99,53.07,138035.0,51.2698,51.3374,51.2311,51.3084,138035.0
2023-08-25 13:00:00,53.07,53.15,53.05,53.05,47588.0,51.3084,51.3858,51.2891,51.2891,47588.0
2023-08-25 13:05:00,53.05,53.06,52.97,52.99,56428.0,51.2891,51.2988,51.2118,51.2311,56428.0
2023-08-25 13:10:00,52.99,53.06,52.93,53.06,19808.0,51.2311,51.2988,51.1731,51.2988,19808.0
2023-08-25 13:15:00,53.06,53.07,52.97,52.99,37129.0,51.2988,51.3084,51.2118,51.2311,37129.0
2023-08-25 13:20:00,52.98,52.98,52.89,52.92,14617.0,51.2214,51.2214,51.1344,51.1634,14617.0
2023-08-25 13:25:00,52.91,52.91,52.84,52.88,175078.0,51.1537,51.1537,51.0861,51.1247,175078.0
2023-08-25 13:30:00,52.87,52.87,52.75,52.77,58509.0,51.1151,51.1151,50.9991,51.0184,58509.0
2023-08-25 13:35:00,52.77,52.88,52.75,52.8,100426.0,51.0184,51.1247,50.9991,51.0474,100426.0
2023-08-25 13:40:00,52.8,52.84,52.77,52.81,67866.0,51.0474,51.0861,51.0184,51.0571,67866.0
2023-08-25 13:45:00,52.79,52.79,52.64,52.69,80050.0,51.0377,51.0377,50.8927,50.941,80050.0
2023-08-25 13:50:00,52.7,52.75,52.69,52.73,48066.0,50.9507,50.9991,50.941,50.9797,48066.0
2023-08-25 13:55:00,52.72,52.77,52.64,52.66,79572.0,50.9701,51.0184,50.8927,50.912,79572.0
2023-08-25 14:00:00,52.66,52.71,52.64,52.68,33887.0,50.912,50.9604,50.8927,50.9314,33887.0
2023-08-25 14:05:00,52.68,52.78,52.66,52.77,110894.0,50.9314,51.0281,50.912,51.0184,110894.0
2023-08-25 14:10:00,52.77,52.85,52.74,52.81,68179.0,51.0184,51.0957,50.9894,51.0571,68179.0
2023-08-25 14:15:00,52.8,52.87,52.74,52.85,105148.0,51.0474,51.1151,50.9894,51.0957,105148.0
2023-08-25 14:20:00,52.87,52.97,52.82,52.91,99701.0,51.1151,51.2118,51.0667,51.1537,99701.0
2023-08-25 14:25:00,52.91,52.92,52.85,52.91,29660.0,51.1537,51.1634,51.0957,51.1537,29660.0
2023-08-25 14:30:00,52.92,52.93,52.84,52.92,45572.0,51.1634,51.1731,51.0861,51.1634,45572.0
2023-08-25 14:35:00,52.91,52.93,52.81,52.84,88222.0,51.1537,51.1731,51.0571,51.0861,88222.0
2023-08-25 14:40:00,52.84,52.89,52.74,52.74,43778.0,51.0861,51.1344,50.9894,50.9894,43778.0
2023-08-25 14:45:00,52.75,52.8,52.68,52.75,110789.0,50.9991,51.0474,50.9314,50.9991,110789.0
2023-08-25 14:50:00,52.74,52.76,52.68,52.69,55291.0,50.9894,51.0087,50.9314,50.941,55291.0
2023-08-25 14:55:00,52.69,52.69,52.61,52.63,76270.0,50.941,50.941,50.8637,50.883,76270.0
2023-08-25 15:00:00,52.63,52.7,52.61,52.69,153318.0,50.883,50.9507,50.8637,50.941,153318.0
2023-08-25 15:05:00,52.7,52.71,52.61,52.65,64811.0,50.9507,50.9604,50.8637,50.9024,64811.0
2023-08-25 15:10:00,52.65,52.65,52.55,52.55,101012.0,50.9024,50.9024,50.8057,50.8057,101012.0
2023-08-25 15:15:00,52.55,52.58,52.48,52.5,120481.0,50.8057,50.8347,50.738,50.7574,120481.0
2023-08-25 15:20:00,52.5,52.55,52.44,52.52,98887.0,50.7574,50.8057,50.6993,50.7767,98887.0
2023-08-25 15:25:00,52.53,52.61,52.52,52.57,146336.0,50.7864,50.8637,50.7767,50.825,146336.0
2023-08-25 15:30:00,52.57,52.58,52.48,52.51,138356.0,50.825,50.8347,50.738,50.767,138356.0
2023-08-25 15:35:00,52.51,52.58,52.39,52.5,106064.0,50.767,50.8347,50.651,50.7574,106064.0
2023-08-25 15:40:00,52.5,52.58,52.47,52.55,168409.0,50.7574,50.8347,50.7284,50.8057,168409.0
2023-08-25 15:45:00,52.54,52.6,52.48,52.51,169428.0,50.796,50.854,50.738,50.767,169428.0
2023-08-25 15:50:00,52.51,52.63,52.46,52.63,158957.0,50.767,50.883,50.7187,50.883,158957.0
2023-08-25 15:55:00,52.63,52.69,52.58,52.62,508025.0,50.883,50.941,50.8347,50.8734,508025.0
2023-08-28 09:30:00,53.0,53.41,52.97,53.13,106916.0,51.2408,51.6371,51.2118,51.3664,106916.0
2023-08-28 09:35:00,53.15,53.33,53.1,53.11,39596.0,51.3858,51.5598,51.3374,51.3471,39596.0
2023-08-28 09:40:00,53.12,53.37,53.12,53.35,103842.0,51.3568,51.5985,51.3568,51.5791,103842.0
2023-08-28 09:45:00,53.35,53.63,53.28,53.5,236297.0,51.5791,51.8498,51.5115,51.7242,236297.0
2023-08-28 09:50:00,53.52,53.6,53.39,53.56,45904.0,51.7435,51.8208,51.6178,51.7822,45904.0
2023-08-28 09:55:00,53.56,53.59,53.46,53.55,52552.0,51.7822,51.8112,51.6855,51.7725,52552.0
2023-08-28 10:00:00,53.56,53.58,53.4,53.46,34651.0,51.7822,51.8015,51.6275,51.6855,34651.0
2023-08-28 10:05:00,53.46,53.49,53.41,53.45,17321.0,51.6855,51.7145,51.6371,51.6758,17321.0
2023-08-28 10:10:00,53.47,53.52,53.44,53.46,19223.0,51.6952,51.7435,51.6662,51.6855,19223.0
2023-08-28 10:15:00,53.44,53.49,53.43,53.45,64533.0,51.6662,51.7145,51.6565,51.6758,64533.0
2023-08-28 10:20:00,53.46,53.63,53.46,53.59,20704.0,51.6855,51.8498,51.6855,51.8112,20704.0
2023-08-28 10:25:00,53.6,53.64,53.54,53.62,68568.0,51.8208,51.8595,51.7628,51.8402,68568.0
2023-08-28 10:30:00,53.63,53.72,53.59,53.68,28556.0,51.8498,51.9369,51.8112,51.8982,28556.0
2023-08-28 10:35:00,53.67,53.73,53.66,53.68,92484.0,51.8885,51.9465,51.8789,51.8982,92484.0
2023-08-28 10:40:00,53.68,53.69,53.6,53.66,20062.0,51.8982,51.9079,51.8208,51.8789,20062.0
2023-08-28 10:45:00,53.66,53.76,53.65,53.73,26090.0,51.8789,51.9755,51.8692,51.9465,26090.0
2023-08-28 10:50:00,53.72,53.74,53.6,53.62,48721.0,51.9369,51.9562,51.8208,51.8402,48721.0
2023-08-28 10:55:00,53.63,53.69,53.57,53.65,15985.0,51.8498,51.9079,51.7918,51.8692,15985.0
2023-08-28 11:00:00,53.66,53.67,53.53,53.56,41504.0,51.8789,51.8885,51.7532,51.7822,41504.0
2023-08-28 11:05:00,53.55,53.56,53.41,53.51,24627.0,51.7725,51.7822,51.6371,51.7338,24627.0
2023-08-28 11:10:00,53.49,53.5,53.43,53.48,24170.0,51.7145,51.7242,51.6565,51.7048,24170.0
2023-08-28 11:15:00,53.48,53.51,53.44,53.49,34036.0,51.7048,51.7338,51.6662,51.7145,34036.0
2023-08-28 11:20:00,53.48,53.5,53.43,53.45,22722.0,51.7048,51.7242,51.6565,51.6758,22722.0
2023-08-28 11:25:00,53.45,53.52,53.39,53.41,51354.0,51.6758,51.7435,51.6178,51.6371,51354.0
2023-08-28 11:30:00,53.4,53.47,53.36,53.44,21965.0,51.6275,51.6952,51.5888,51.6662,21965.0
2023-08-28 11:35:00,53.45,53.55,53.44,53.53,27718.0,51.6758,51.7725,51.6662,51.7532,27718.0
2023-08-28 11:40:00,53.53,53.57,53.42,53.49,157111.0,51.7532,51.7918,51.6468,51.7145,157111.0
2023-08-28 11:45:00,53.47,53.53,53.43,53.51,13223.0,51.6952,51.7532,51.6565,51.7338,13223.0
2023-08-28 11:50:00,53.53,53.54,53.46,53.48,10465.0,51.7532,51.7628,51.6855,51.7048,10465.0
2023-08-28 11:55:00,53.47,53.49,53.38,53.49,11248.0,51.6952,51.7145,51.6081,51.7145,11248.0
2023-08-28 12:00:00,53.49,53.52,53.47,53.48,10458.0,51.7145,51.7435,51.6952,51.7048,10458.0
2023-08-28 12:05:00,53.49,53.56,53.43,53.55,33707.0,51.7145,51.7822,51.6565,51.7725,33707.0
2023-08-28 12:10:00,53.56,53.56,53.5,53.51,7334.0,51.7822,51.7822,51.7242,51.7338,7334.0
2023-08-28 12:15:00,53.51,53.51,53.36,53.36,14542.0,51.7338,51.7338,51.5888,51.5888,14542.0
2023-08-28 12:20:00,53.36,53.42,53.35,53.41,8606.0,51.5888,51.6468,51.5791,51.6371,8606.0
2023-08-28 12:25:00,53.41,53.41,53.3,53.35,15544.0,51.6371,51.6371,51.5308,51.5791,15544.0
2023-08-28 12:30:00,53.34,53.39,53.32,53.36,15212.0,51.5695,51.6178,51.5501,51.5888,15212.0
2023-08-28 12:35:00,53.36,53.39,53.32,53.34,10593.0,51.5888,51.6178,51.5501,51.5695,10593.0
2023-08-28 12:40:00,53.34,53.44,53.31,53.44,16192.0,51.5695,51.6662,51.5405,51.6662,16192.0
2023-08-28 12:45:00,53.44,53.44,53.38,53.4,15012.0,51.6662,51.6662,51.6081,51.6275,15012.0
2023-08-28 12:50:00,53.41,53.44,53.39,53.41,13370.0,51.6371,51.6662,51.6178,51.6371,13370.0
2023-08-28 12:55:00,53.42,53.46,53.41,53.44,14919.0,51.6468,51.6855,51.6371,51.6662,14919.0
2023-08-28 13:00:00,53.46,53.59,53.46,53.57,15932.0,51.6855,51.8112,51.6855,51.7918,15932.0
2023-08-28 13:05:00,53.57,53.6,53.5,53.52,29107.0,51.7918,51.8208,51.7242,51.7435,29107.0
2023-08-28 13:10:00,53.52,53.54,53.47,53.47,13504.0,51.7435,51.7628,51.6952,51.6952,13504.0
2023-08-28 13:15:00,53.49,53.51,53.39,53.47,38626.0,51.7145,51.7338,51.6178,51.6952,38626.0
2023-08-28 13:20:00,53.49,53.53,53.42,53.47,22055.0,51.7145,51.7532,51.6468,51.6952,22055.0
2023-08-28 13:25:00,53.46,53.46,53.4,53.43,30208.0,51.6855,51.6855,51.6275,51.6565,30208.0
2023-08-28 13:30:00,53.43,53.49,53.42,53.46,30887.0,51.6565,51.7145,51.6468,51.6855,30887.0
2023-08-28 13:35:00,53.45,53.45,53.27,53.3,27932.0,51.6758,51.6758,51.5018,51.5308,27932.0
2023-08-28 13:40:00,53.31,53.34,53.25,53.26,17003.0,51.5405,51.5695,51.4825,51.4921,17003.0
2023-08-28 13:45:00,53.27,53.29,53.24,53.28,36002.0,51.5018,51.5211,51.4728,51.5115,36002.0
2023-08-28 13:50:00,53.28,53.44,53.28,53.42,33726.0,51.5115,51.6662,51.5115,51.6468,33726.0
2023-08-28 13:55:00,53.41,53.42,53.36,53.42,13725.0,51.6371,51.6468,51.5888,51.6468,13725.0
2023-08-28 14:00:00,53.43,53.49,53.39,53.48,13499.0,51.6565,51.7145,51.6178,51.7048,13499.0
2023-08-28 14:05:00,53.49,53.56,53.49,53.55,23202.0,51.7145,51.7822,51.7145,51.7725,23202.0
2023-08-28 14:10:00,53.55,53.63,53.54,53.63,13401.0,51.7725,51.8498,51.7628,51.8498,13401.0
2023-08-28 14:15:00,53.64,53.64,53.57,53.57,25899.0,51.8595,51.8595,51.7918,51.7918,25899.0
2023-08-28 14:20:00,53.57,53.61,53.56,53.6,13281.0,51.7918,51.8305,51.7822,51.8208,13281.0
2023-08-28 14:25:00,53.6,53.63,53.58,53.6,22576.0,51.8208,51.8498,51.8015,51.8208,22576.0
2023-08-28 14:30:00,53.6,53.68,53.57,53.68,13564.0,51.8208,51.8982,51.7918,51.8982,13564.0
2023-08-28 14:35:00,53.68,53.77,53.68,53.72,115122.0,51.8982,51.9852,51.8982,51.9369,115122.0
2023-08-28 14:40:00,53.73,53.78,53.71,53.71,11861.0,51.9465,51.9949,51.9272,51.9272,11861.0
2023-08-28 14:45:00,53.71,53.74,53.67,53.7,12516.0,51.9272,51.9562,51.8885,51.9175,12516.0
2023-08-28 14:50:00,53.69,53.74,53.68,53.73,17903.0,51.9079,51.9562,51.8982,51.9465,17903.0
2023-08-28 14:55:00,53.73,53.79,53.73,53.78,15693.0,51.9465,52.0045,51.9465,51.9949,15693.0
2023-08-28 15:00:00,53.78,53.81,53.76,53.81,9961.0,51.9949,52.0239,51.9755,52.0239,9961.0
2023-08-28 15:05:00,53.82,53.9,53.81,53.89,19978.0,52.0335,52.1109,52.0239,52.1012,19978.0
2023-08-28 15:10:00,53.9,53.9,53.79,53.8,19839.0,52.1109,52.1109,52.0045,52.0142,19839.0
2023-08-28 15:15:00,53.81,53.85,53.79,53.81,24643.0,52.0239,52.0625,52.0045,52.0239,24643.0
2023-08-28 15:20:00,53.81,53.81,53.7,53.73,24282.0,52.0239,52.0239,51.9175,51.9465,24282.0
2023-08-28 15:25:00,53.72,53.77,53.71,53.75,34648.0,51.9369,51.9852,51.9272,51.9659,34648.0
2023-08-28 15:30:00,53.75,53.83,53.74,53.8,34416.0,51.9659,52.0432,51.9562,52.0142,34416.0
2023-08-28 15:35:00,53.8,53.88,53.79,53.84,45474.0,52.0142,52.0915,52.0045,52.0529,45474.0
2023-08-28 15:40:00,53.84,53.84,53.78,53.81,39496.0,52.0529,52.0529,51.9949,52.0239,39496.0
2023-08-28 15:45:00,53.82,53.98,53.8,53.87,140662.0,52.0335,52.1882,52.0142,52.0819,140662.0
2023-08-28 15:50:00,53.86,53.88,53.81,53.84,101104.0,52.0722,52.0915,52.0239,52.0529,101104.0
2023-08-28 15:55:00,53.84,53.9,53.8,53.81,172446.0,52.0529,52.1109,52.0142,52.0239,172446.0
2023-08-29 09:30:00,53.98,54.24,53.9,54.07,60703.0,52.1882,52.4396,52.1109,52.2752,60703.0
2023-08-29 09:35:00,54.01,54.17,54.0,54.08,15096.0,52.2172,52.3719,52.2076,52.2849,15096.0
2023-08-29 09:40:00,54.08,54.25,54.08,54.1,5989.0,52.2849,52.4493,52.2849,52.3042,5989.0
2023-08-29 09:45:00,54.14,54.14,53.93,54.01,20235.0,52.3429,52.3429,52.1399,52.2172,20235.0
2023-08-29 09:50:00,54.0,54.11,53.97,54.05,18414.0,52.2076,52.3139,52.1786,52.2559,18414.0
2023-08-29 09:55:00,54.05,54.08,54.01,54.08,8250.0,52.2559,52.2849,52.2172,52.2849,8250.0
2023-08-29 10:00:00,54.08,54.23,54.08,54.21,49537.0,52.2849,52.4299,52.2849,52.4106,49537.0
2023-08-29 10:05:00,54.2,54.34,54.19,54.33,23231.0,52.4009,52.5363,52.3913,52.5266,23231.0
2023-08-29 10:10:00,54.33,54.4,54.28,54.4,21012.0,52.5266,52.5943,52.4783,52.5943,21012.0
2023-08-29 10:15:00,54.41,54.48,54.38,54.46,21238.0,52.604,52.6716,52.575,52.6523,21238.0
2023-08-29 10:20:00,54.46,54.48,54.39,54.47,16228.0,52.6523,52.6716,52.5846,52.662,16228.0
2023-08-29 10:25:00,54.47,54.56,54.44,54.52,43583.0,52.662,52.749,52.633,52.7103,43583.0
2023-08-29 10:30:00,54.52,54.59,54.49,54.53,11150.0,52.7103,52.778,52.6813,52.72,11150.0
2023-08-29 10:35:00,54.54,54.54,54.37,54.4,47904.0,52.7296,52.7296,52.5653,52.5943,47904.0
2023-08-29 10:40:00,54.4,54.45,54.35,54.36,32324.0,52.5943,52.6426,52.5459,52.5556,32324.0
2023-08-29 10:45:00,54.35,54.4,54.3,54.33,31430.0,52.5459,52.5943,52.4976,52.5266,31430.0
2023-08-29 10:50:00,54.33,54.33,54.21,54.25,22263.0,52.5266,52.5266,52.4106,52.4493,22263.0
2023-08-29 10:55:00,54.25,54.32,54.23,54.28,38628.0,52.4493,52.5169,52.4299,52.4783,38628.0
2023-08-29 11:00:00,54.28,54.35,54.27,54.32,9783.0,52.4783,52.5459,52.4686,52.5169,9783.0
2023-08-29 11:05:00,54.31,54.43,54.27,54.43,17098.0,52.5073,52.6233,52.4686,52.6233,17098.0
2023-08-29 11:10:00,54.43,54.47,54.39,54.46,13072.0,52.6233,52.662,52.5846,52.6523,13072.0
2023-08-29 11:15:00,54.48,54.48,54.39,54.4,14934.0,52.6716,52.6716,52.5846,52.5943,14934.0
2023-08-29 11:20:00,54.4,54.44,54.36,54.44,27786.0,52.5943,52.633,52.5556,52.633,27786.0
2023-08-29 11:25:00,54.42,54.56,54.4,54.42,30934.0,52.6136,52.749,52.5943,52.6136,30934.0
2023-08-29 11:30:00,54.42,54.5,54.38,54.5,15391.0,52.6136,52.691,52.575,52.691,15391.0
2023-08-29 11:35:00,54.5,54.6,54.49,54.59,13907.0,52.691,52.7876,52.6813,52.778,13907.0
2023-08-29 11:40:00,54.6,54.75,54.59,54.7,59057.0,52.7876,52.9327,52.778,52.8843,59057.0
2023-08-29 11:45:00,54.7,54.75,54.65,54.68,17234.0,52.8843,52.9327,52.836,52.865,17234.0
2023-08-29 11:50:00,54.68,54.7,54.62,54.63,63829.0,52.865,52.8843,52.807,52.8167,63829.0
2023-08-29 11:55:00,54.63,54.71,54.58,54.71,25148.0,52.8167,52.894,52.7683,52.894,25148.0
2023-08-29 12:00:00,54.71,54.71,54.62,54.65,10862.0,52.894,52.894,52.807,52.836,10862.0
2023-08-29 12:05:00,54.66,54.66,54.6,54.62,6470.0,52.8457,52.8457,52.7876,52.807,6470.0
2023-08-29 12:10:00,54.63,54.66,54.6,54.6,6165.0,52.8167,52.8457,52.7876,52.7876,6165.0
2023-08-29 12:15:00,54.58,54.62,54.56,54.61,30352.0,52.7683,52.807,52.749,52.7973,30352.0
2023-08-29 12:20:00,54.61,54.65,54.6,54.62,14684.0,52.7973,52.836,52.7876,52.807,14684.0
2023-08-29 12:25:00,54.63,54.63,54.56,54.63,13552.0,52.8167,52.8167,52.749,52.8167,13552.0
2023-08-29 12:30:00,54.63,54.65,54.59,54.63,6627.0,52.8167,52.836,52.778,52.8167,6627.0
2023-08-29 12:35:00,54.62,54.64,54.59,54.64,9287.0,52.807,52.8263,52.778,52.8263,9287.0
2023-08-29 12:40:00,54.63,54.63,54.5,54.5,28708.0,52.8167,52.8167,52.691,52.691,28708.0
2023-08-29 12:45:00,54.5,54.54,54.43,54.52,22196.0,52.691,52.7296,52.6233,52.7103,22196.0
2023-08-29 12:50:00,54.52,54.54,54.49,54.5,11543.0,52.7103,52.7296,52.6813,52.691,11543.0
2023-08-29 12:55:00,54.49,54.54,54.49,54.53,16182.0,52.6813,52.7296,52.6813,52.72,16182.0
2023-08-29 13:00:00,54.51,54.58,54.5,54.58,10055.0,52.7006,52.7683,52.691,52.7683,10055.0
2023-08-29 13:05:00,54.57,54.59,54.5,54.56,28639.0,52.7586,52.778,52.691,52.749,28639.0
2023-08-29 13:10:00,54.57,54.58,54.51,54.53,14431.0,52.7586,52.7683,52.7006,52.72,14431.0
2023-08-29 13:15:00,54.53,54.53,54.5,54.5,6494.0,52.72,52.72,52.691,52.691,6494.0
2023-08-29 13:20:00,54.48,54.52,54.47,54.51,6553.0,52.6716,52.7103,52.662,52.7006,6553.0
2023-08-29 13:25:00,54.51,54.51,54.46,54.47,3215.0,52.7006,52.7006,52.6523,52.662,3215.0
2023-08-29 13:30:00,54.47,54.53,54.47,54.5,22608.0,52.662,52.72,52.662,52.691,22608.0
2023-08-29 13:35:00,54.49,54.52,54.47,54.5,11889.0,52.6813,52.7103,52.662,52.691,11889.0
2023-08-29 13:40:00,54.51,54.51,54.48,54.48,5999.0,52.7006,52.7006,52.6716,52.6716,5999.0
2023-08-29 13:45:00,54.49,54.54,54.48,54.52,6715.0,52.6813,52.7296,52.6716,52.7103,6715.0
2023-08-29 13:50:00,54.52,54.52,54.43,54.45,16466.0,52.7103,52.7103,52.6233,52.6426,16466.0
2023-08-29 13:55:00,54.44,54.48,54.44,54.46,6526.0,52.633,52.6716,52.633,52.6523,6526.0
2023-08-29 14:00:00,54.47,54.5,54.46,54.48,6173.0,52.662,52.691,52.6523,52.6716,6173.0
2023-08-29 14:05:00,54.47,54.5,54.46,54.49,6716.0,52.662,52.691,52.6523,52.6813,6716.0
2023-08-29 14:10:00,54.5,54.51,54.47,54.48,6887.0,52.691,52.7006,52.662,52.6716,6887.0
2023-08-29 14:15:00,54.48,54.5,54.46,54.48,5980.0,52.6716,52.691,52.6523,52.6716,5980.0
2023-08-29 14:20:00,54.49,54.51,54.47,54.48,12952.0,52.6813,52.7006,52.662,52.6716,12952.0
2023-08-29 14:25:00,54.48,54.51,54.45,54.5,13983.0,52.6716,52.7006,52.6426,52.691,13983.0
2023-08-29 14:30:00,54.5,54.53,54.48,54.52,6278.0,52.691,52.72,52.6716,52.7103,6278.0
2023-08-29 14:35:00,54.52,54.54,54.49,54.5,14600.0,52.7103,52.7296,52.6813,52.691,14600.0
2023-08-29 14:40:00,54.5,54.53,54.49,54.53,6336.0,52.691,52.72,52.6813,52.72,6336.0
2023-08-29 14:45:00,54.53,54.58,54.53,54.55,12683.0,52.72,52.7683,52.72,52.7393,12683.0
2023-08-29 14:50:00,54.55,54.61,54.55,54.6,5654.0,52.7393,52.7973,52.7393,52.7876,5654.0
2023-08-29 14:55:00,54.6,54.63,54.55,54.56,10328.0,52.7876,52.8167,52.7393,52.749,10328.0
2023-08-29 15:00:00,54.57,54.64,54.53,54.63,10435.0,52.7586,52.8263,52.72,52.8167,10435.0
2023-08-29 15:05:00,54.64,54.66,54.6,54.63,8865.0,52.8263,52.8457,52.7876,52.8167,8865.0
2023-08-29 15:10:00,54.63,54.69,54.6,54.68,16114.0,52.8167,52.8747,52.7876,52.865,16114.0
2023-08-29 15:15:00,54.7,54.71,54.64,54.66,23422.0,52.8843,52.894,52.8263,52.8457,23422.0
2023-08-29 15:20:00,54.66,54.66,54.55,54.58,18149.0,52.8457,52.8457,52.7393,52.7683,18149.0
2023-08-29 15:25:00,54.58,54.63,54.57,54.58,27713.0,52.7683,52.8167,52.7586,52.7683,27713.0
2023-08-29 15:30:00,54.58,54.58,54.53,54.55,26864.0,52.7683,52.7683,52.72,52.7393,26864.0
2023-08-29 15:35:00,54.55,54.6,54.53,54.58,25599.0,52.7393,52.7876,52.72,52.7683,25599.0
2023-08-29 15:40:00,54.58,54.67,54.55,54.65,53044.0,52.7683,52.8553,52.7393,52.836,53044.0
2023-08-29 15:45:00,54.64,54.69,54.57,54.63,90699.0,52.8263,52.8747,52.7586,52.8167,90699.0
2023-08-29 15:50:00,54.63,54.64,54.51,54.53,68725.0,52.8167,52.8263,52.7006,52.72,68725.0
2023-08-29 15:55:00,54.53,54.61,54.49,54.59,142550.0,52.72,52.7973,52.6813,52.778,142550.0
2023-08-30 09:30:00,54.36,54.51,54.23,54.49,36117.0,52.5556,52.7006,52.4299,52.6813,36117.0
2023-08-30 09:35:00,54.5,54.54,54.25,54.43,8893.0,52.691,52.7296,52.4493,52.6233,8893.0
2023-08-30 09:40:00,54.4,54.45,54.3,54.37,6545.0,52.5943,52.6426,52.4976,52.5653,6545.0
2023-08-30 09:45:00,54.39,54.58,54.36,54.46,30326.0,52.5846,52.7683,52.5556,52.6523,30326.0
2023-08-30 09:50:00,54.45,54.54,54.41,54.5,9679.0,52.6426,52.7296,52.604,52.691,9679.0
2023-08-30 09:55:00,54.49,54.54,54.38,54.54,9435.0,52.6813,52.7296,52.575,52.7296,9435.0
2023-08-30 10:00:00,54.52,54.6,54.5,54.53,20306.0,52.7103,52.7876,52.691,52.72,20306.0
2023-08-30 10:05:00,54.53,54.64,54.46,54.63,17603.0,52.72,52.8263,52.6523,52.8167,17603.0
2023-08-30 10:10:00,54.65,54.74,54.62,54.69,21680.0,52.836,52.923,52.807,52.8747,21680.0
2023-08-30 10:15:00,54.68,54.71,54.64,54.65,12386.0,52.865,52.894,52.8263,52.836,12386.0
2023-08-30 10:20:00,54.67,54.68,54.54,54.57,21816.0,52.8553,52.865,52.7296,52.7586,21816.0
2023-08-30 10:25:00,54.58,54.62,54.47,54.51,25024.0,52.7683,52.807,52.662,52.7006,25024.0
2023-08-30 10:30:00,54.5,54.57,54.49,54.55,7784.0,52.691,52.7586,52.6813,52.7393,7784.0
2023-08-30 10:35:00,54.56,54.56,54.4,54.5,10746.0,52.749,52.749,52.5943,52.691,10746.0
2023-08-30 10:40:00,54.51,54.6,54.5,54.6,8233.0,52.7006,52.7876,52.691,52.7876,8233.0
2023-08-30 10:45:00,54.62,54.64,54.53,54.54,12211.0,52.807,52.8263,52.72,52.7296,12211.0
2023-08-30 10:50:00,54.53,54.57,54.5,54.57,6878.0,52.72,52.7586,52.691,52.7586,6878.0
2023-08-30 10:55:00,54.56,54.59,54.54,54.58,8748.0,52.749,52.778,52.7296,52.7683,8748.0
2023-08-30 11:00:00,54.58,54.58,54.46,54.48,10305.0,52.7683,52.7683,52.6523,52.6716,10305.0
2023-08-30 11:05:00,54.48,54.57,54.46,54.47,5847.0,52.6716,52.7586,52.6523,52.662,5847.0
2023-08-30 11:10:00,54.47,54.59,54.47,54.57,9337.0,52.662,52.778,52.662,52.7586,9337.0
2023-08-30 11:15:00,54.57,54.61,54.55,54.58,8685.0,52.7586,52.7973,52.7393,52.7683,8685.0
2023-08-30 11:20:00,54.56,54.61,54.55,54.59,5083.0,52.749,52.7973,52.7393,52.778,5083.0
2023-08-30 11:25:00,54.59,54.6,54.49,54.6,23121.0,52.778,52.7876,52.6813,52.7876,23121.0
2023-08-30 11:30:00,54.6,54.68,54.58,54.68,9443.0,52.7876,52.865,52.7683,52.865,9443.0
2023-08-30 11:35:00,54.69,54.73,54.68,54.7,11854.0,52.8747,52.9133,52.865,52.8843,11854.0
2023-08-30 11:40:00,54.69,54.72,54.65,54.71,10129.0,52.8747,52.9037,52.836,52.894,10129.0
2023-08-30 11:45:00,54.72,54.77,54.69,54.77,18227.0,52.9037,52.952,52.8747,52.952,18227.0
2023-08-30 11:50:00,54.76,54.77,54.72,54.73,8056.0,52.9423,52.952,52.9037,52.9133,8056.0
2023-08-30 11:55:00,54.73,54.77,54.73,54.76,5744.0,52.9133,52.952,52.9133,52.9423,5744.0
2023-08-30 12:00:00,54.76,54.87,54.73,54.87,18806.0,52.9423,53.0487,52.9133,53.0487,18806.0
2023-08-30 12:05:00,54.87,54.89,54.85,54.89,15475.0,53.0487,53.068,53.0294,53.068,15475.0
2023-08-30 12:10:00,54.89,54.9,54.77,54.78,19097.0,53.068,53.0777,52.952,52.9617,19097.0
2023-08-30 12:15:00,54.78,54.82,54.74,54.76,9826.0,52.9617,53.0003,52.923,52.9423,9826.0
2023-08-30 12:20:00,54.75,54.82,54.74,54.82,10604.0,52.9327,53.0003,52.923,53.0003,10604.0
2023-08-30 12:25:00,54.81,54.82,54.76,54.77,5788.0,52.9907,53.0003,52.9423,52.952,5788.0
2023-08-30 12:30:00,54.78,54.83,54.78,54.81,5937.0,52.9617,53.01,52.9617,52.9907,5937.0
2023-08-30 12:35:00,54.82,54.82,54.74,54.82,5361.0,53.0003,53.0003,52.923,53.0003,5361.0
2023-08-30 12:40:00,54.82,54.89,54.81,54.88,8050.0,53.0003,53.068,52.9907,53.0584,8050.0
2023-08-30 12:45:00,54.89,54.92,54.87,54.88,12690.0,53.068,53.097,53.0487,53.0584,12690.0
2023-08-30 12:50:00,54.87,54.88,54.83,54.85,5707.0,53.0487,53.0584,53.01,53.0294,5707.0
2023-08-30 12:55:00,54.84,54.94,54.84,54.92,35022.0,53.0197,53.1164,53.0197,53.097,35022.0
2023-08-30 13:00:00,54.92,54.94,54.86,54.87,11027.0,53.097,53.1164,53.039,53.0487,11027.0
2023-08-30 13:05:00,54.87,54.88,54.82,54.83,8536.0,53.0487,53.0584,53.0003,53.01,8536.0
2023-08-30 13:10:00,54.83,54.88,54.82,54.82,14532.0,53.01,53.0584,53.0003,53.0003,14532.0
2023-08-30 13:15:00,54.81,54.85,54.8,54.83,9154.0,52.9907,53.0294,52.981,53.01,9154.0
2023-08-30 13:20:00,54.83,54.83,54.77,54.8,10998.0,53.01,53.01,52.952,52.981,10998.0
2023-08-30 13:25:00,54.8,54.82,54.75,54.8,13647.0,52.981,53.0003,52.9327,52.981,13647.0
2023-08-30 13:30:00,54.8,54.83,54.78,54.82,8896.0,52.981,53.01,52.9617,53.0003,8896.0
2023-08-30 13:35:00,54.82,54.97,54.82,54.97,16731.0,53.0003,53.1454,53.0003,53.1454,16731.0
2023-08-30 13:40:00,54.97,54.97,54.95,54.96,28608.0,53.1454,53.1454,53.126,53.1357,28608.0
2023-08-30 13:45:00,54.96,54.97,54.89,54.94,37109.0,53.1357,53.1454,53.068,53.1164,37109.0
2023-08-30 13:50:00,54.94,54.94,54.82,54.82,28511.0,53.1164,53.1164,53.0003,53.0003,28511.0
2023-08-30 13:55:00,54.86,54.9,54.83,54.83,22891.0,53.039,53.0777,53.01,53.01,22891.0
2023-08-30 14:00:00,54.82,54.82,54.77,54.82,9894.0,53.0003,53.0003,52.952,53.0003,9894.0
2023-08-30 14:05:00,54.82,54.89,54.81,54.87,10831.0,53.0003,53.068,52.9907,53.0487,10831.0
2023-08-30 14:10:00,54.87,54.91,54.84,54.91,13880.0,53.0487,53.0874,53.0197,53.0874,13880.0
2023-08-30 14:15:00,54.9,54.94,54.89,54.93,12048.0,53.0777,53.1164,53.068,53.1067,12048.0
2023-08-30 14:20:00,54.92,54.94,54.91,54.92,3934.0,53.097,53.1164,53.0874,53.097,3934.0
2023-08-30 14:25:00,54.92,54.94,54.87,54.91,17659.0,53.097,53.1164,53.0487,53.0874,17659.0
2023-08-30 14:30:00,54.92,54.99,54.9,54.98,10286.0,53.097,53.1647,53.0777,53.155,10286.0
2023-08-30 14:35:00,54.97,55.12,54.96,55.09,26785.0,53.1454,53.2904,53.1357,53.2614,26785.0
2023-08-30 14:40:00,55.1,55.17,55.09,55.16,15767.0,53.2711,53.3387,53.2614,53.3291,15767.0
2023-08-30 14:45:00,55.16,55.17,55.04,55.06,21417.0,53.3291,53.3387,53.213,53.2324,21417.0
2023-08-30 14:50:00,55.06,55.1,55.05,55.09,9528.0,53.2324,53.2711,53.2227,53.2614,9528.0
2023-08-30 14:55:00,55.09,55.22,55.09,55.19,46799.0,53.2614,53.3871,53.2614,53.3581,46799.0
2023-08-30 15:00:00,55.19,55.21,55.15,55.18,15271.0,53.3581,53.3774,53.3194,53.3484,15271.0
2023-08-30 15:05:00,55.17,55.19,55.13,55.17,17614.0,53.3387,53.3581,53.3001,53.3387,17614.0
2023-08-30 15:10:00,55.17,55.18,55.13,55.13,13980.0,53.3387,53.3484,53.3001,53.3001,13980.0
2023-08-30 15:15:00,55.13,55.15,55.08,55.09,12111.0,53.3001,53.3194,53.2517,53.2614,12111.0
2023-08-30 15:20:00,55.08,55.08,55.01,55.05,18137.0,53.2517,53.2517,53.184,53.2227,18137.0
2023-08-30 15:25:00,55.05,55.05,55.0,55.01,13828.0,53.2227,53.2227,53.1744,53.184,13828.0
2023-08-30 15:30:00,55.01,55.04,54.95,54.97,22629.0,53.184,53.213,53.126,53.1454,22629.0
2023-08-30 15:35:00,54.95,55.03,54.94,55.0,19026.0,53.126,53.2034,53.1164,53.1744,19026.0
2023-08-30 15:40:00,55.01,55.06,54.99,55.03,27315.0,53.184,53.2324,53.1647,53.2034,27315.0
2023-08-30 15:45:00,55.02,55.02,54.92,54.92,37515.0,53.1937,53.1937,53.097,53.097,37515.0
2023-08-30 15:50:00,54.93,54.97,54.87,54.94,62025.0,53.1067,53.1454,53.0487,53.1164,62025.0
2023-08-30 15:55:00,54.94,55.01,54.9,54.91,173088.0,53.1164,53.184,53.0777,53.0874,173088.0
2023-08-31 09:30:00,55.09,55.24,54.97,55.01,96952.0,53.2614,53.4064,53.1454,53.184,96952.0
2023-08-31 09:35:00,55.04,55.16,55.0,55.05,45098.0,53.213,53.3291,53.1744,53.2227,45098.0
2023-08-31 09:40:00,55.02,55.08,54.98,55.0,49731.0,53.1937,53.2517,53.155,53.1744,49731.0
2023-08-31 09:45:00,55.01,55.2,54.84,55.2,74360.0,53.184,53.3677,53.0197,53.3677,74360.0
2023-08-31 09:50:00,55.21,55.32,55.2,55.2,53581.0,53.3774,53.4837,53.3677,53.3677,53581.0
2023-08-31 09:55:00,55.22,55.36,55.15,55.34,25081.0,53.3871,53.5224,53.3194,53.5031,25081.0
2023-08-31 10:00:00,55.35,55.39,55.27,55.3,14067.0,53.5128,53.5514,53.4354,53.4644,14067.0
2023-08-31 10:05:00,55.31,55.41,55.31,55.4,26264.0,53.4741,53.5708,53.4741,53.5611,26264.0
2023-08-31 10:10:00,55.4,55.45,55.34,55.44,68426.0,53.5611,53.6094,53.5031,53.5998,68426.0
2023-08-31 10:15:00,55.44,55.47,55.35,55.41,33737.0,53.5998,53.6288,53.5128,53.5708,33737.0
2023-08-31 10:20:00,55.41,55.45,55.34,55.38,44899.0,53.5708,53.6094,53.5031,53.5418,44899.0
2023-08-31 10:25:00,55.39,55.44,55.35,55.42,53425.0,53.5514,53.5998,53.5128,53.5804,53425.0
2023-08-31 10:30:00,55.42,55.42,55.27,55.35,59852.0,53.5804,53.5804,53.4354,53.5128,59852.0
2023-08-31 10:35:00,55.35,55.36,55.29,55.3,49579.0,53.5128,53.5224,53.4547,53.4644,49579.0
2023-08-31 10:40:00,55.3,55.31,55.22,55.25,47030.0,53.4644,53.4741,53.3871,53.4161,47030.0
2023-08-31 10:45:00,55.25,55.34,55.18,55.33,31342.0,53.4161,53.5031,53.3484,53.4934,31342.0
2023-08-31 10:50:00,55.34,55.44,55.29,55.43,13933.0,53.5031,53.5998,53.4547,53.5901,13933.0
2023-08-31 10:55:00,55.43,55.44,55.36,55.44,9728.0,53.5901,53.5998,53.5224,53.5998,9728.0
2023-08-31 11:00:00,55.43,55.47,55.36,55.4,19780.0,53.5901,53.6288,53.5224,53.5611,19780.0
2023-08-31 11:05:00,55.41,55.46,55.37,55.39,15621.0,53.5708,53.6191,53.5321,53.5514,15621.0
2023-08-31 11:10:00,55.4,55.48,55.39,55.45,24999.0,53.5611,53.6384,53.5514,53.6094,24999.0
2023-08-31 11:15:00,55.45,55.45,55.32,55.33,26086.0,53.6094,53.6094,53.4837,53.4934,26086.0
2023-08-31 11:20:00,55.33,55.33,55.21,55.31,28856.0,53.4934,53.4934,53.3774,53.4741,28856.0
2023-08-31 11:25:00,55.31,55.33,55.25,55.33,19784.0,53.4741,53.4934,53.4161,53.4934,19784.0
2023-08-31 11:30:00,55.32,55.32,55.25,55.26,33355.0,53.4837,53.4837,53.4161,53.4257,33355.0
2023-08-31 11:35:00,55.26,55.28,55.24,55.26,19791.0,53.4257,53.4451,53.4064,53.4257,19791.0
2023-08-31 11:40:00,55.26,55.3,55.23,55.29,20526.0,53.4257,53.4644,53.3967,53.4547,20526.0
2023-08-31 11:45:00,55.29,55.3,55.24,55.25,16309.0,53.4547,53.4644,53.4064,53.4161,16309.0
2023-08-31 11:50:00,55.25,55.28,55.24,55.25,21376.0,53.4161,53.4451,53.4064,53.4161,21376.0
2023-08-31 11:55:00,55.25,55.25,55.2,55.23,13053.0,53.4161,53.4161,53.3677,53.3967,13053.0
2023-08-31 12:00:00,55.23,55.32,55.23,55.32,14325.0,53.3967,53.4837,53.3967,53.4837,14325.0
2023-08-31 12:05:00,55.32,55.38,55.3,55.36,11977.0,53.4837,53.5418,53.4644,53.5224,11977.0
2023-08-31 12:10:00,55.38,55.39,55.29,55.32,11473.0,53.5418,53.5514,53.4547,53.4837,11473.0
2023-08-31 12:15:00,55.32,55.38,55.27,55.3,9946.0,53.4837,53.5418,53.4354,53.4644,9946.0
2023-08-31 12:20:00,55.3,55.31,55.24,55.27,14731.0,53.4644,53.4741,53.4064,53.4354,14731.0
2023-08-31 12:25:00,55.27,55.32,55.25,55.32,15408.0,53.4354,53.4837,53.4161,53.4837,15408.0
2023-08-31 12:30:00,55.32,55.35,55.29,55.32,13835.0,53.4837,53.5128,53.4547,53.4837,13835.0
2023-08-31 12:35:00,55.32,55.35,55.29,55.29,14498.0,53.4837,53.5128,53.4547,53.4547,14498.0
2023-08-31 12:40:00,55.29,55.33,55.25,55.29,28096.0,53.4547,53.4934,53.4161,53.4547,28096.0
2023-08-31 12:45:00,55.29,55.29,55.2,55.2,37416.0,53.4547,53.4547,53.3677,53.3677,37416.0
2023-08-31 12:50:00,55.21,55.29,55.2,55.27,29109.0,53.3774,53.4547,53.3677,53.4354,29109.0
2023-08-31 12:55:00,55.27,55.32,55.26,55.29,15240.0,53.4354,53.4837,53.4257,53.4547,15240.0
2023-08-31 13:00:00,55.28,55.31,55.24,55.29,26717.0,53.4451,53.4741,53.4064,53.4547,26717.0
2023-08-31 13:05:00,55.29,55.29,55.23,55.27,9191.0,53.4547,53.4547,53.3967,53.4354,9191.0
2023-08-31 13:10:00,55.27,55.31,55.25,55.29,11837.0,53.4354,53.4741,53.4161,53.4547,11837.0
2023-08-31 13:15:00,55.28,55.32,55.26,55.31,11692.0,53.4451,53.4837,53.4257,53.4741,11692.0
2023-08-31 13:20:00,55.31,55.31,55.27,55.28,10109.0,53.4741,53.4741,53.4354,53.4451,10109.0
2023-08-31 13:25:00,55.29,55.32,55.28,55.28,15908.0,53.4547,53.4837,53.4451,53.4451,15908.0
2023-08-31 13:30:00,55.28,55.29,55.25,55.26,37576.0,53.4451,53.4547,53.4161,53.4257,37576.0
2023-08-31 13:35:00,55.25,55.28,55.25,55.27,19497.0,53.4161,53.4451,53.4161,53.4354,19497.0
2023-08-31 13:40:00,55.26,55.33,55.26,55.33,24263.0,53.4257,53.4934,53.4257,53.4934,24263.0
2023-08-31 13:45:00,55.33,55.36,55.3,55.36,15876.0,53.4934,53.5224,53.4644,53.5224,15876.0
2023-08-31 13:50:00,55.35,55.35,55.25,55.3,50686.0,53.5128,53.5128,53.4161,53.4644,50686.0
2023-08-31 13:55:00,55.3,55.37,55.27,55.37,29758.0,53.4644,53.5321,53.4354,53.5321,29758.0
2023-08-31 14:00:00,55.36,55.44,55.36,55.42,23917.0,53.5224,53.5998,53.5224,53.5804,23917.0
2023-08-31 14:05:00,55.42,55.5,55.41,55.5,23090.0,53.5804,53.6578,53.5708,53.6578,23090.0
2023-08-31 14:10:00,55.48,55.57,55.48,55.57,12807.0,53.6384,53.7255,53.6384,53.7255,12807.0
2023-08-31 14:15:00,55.57,55.72,55.56,55.66,34607.0,53.7255,53.8705,53.7158,53.8125,34607.0
2023-08-31 14:20:00,55.66,55.73,55.63,55.69,29535.0,53.8125,53.8801,53.7835,53.8415,29535.0
2023-08-31 14:25:00,55.68,55.69,55.59,55.6,17925.0,53.8318,53.8415,53.7448,53.7545,17925.0
2023-08-31 14:30:00,55.6,55.6,55.45,55.48,28667.0,53.7545,53.7545,53.6094,53.6384,28667.0
2023-08-31 14:35:00,55.48,55.48,55.38,55.41,23637.0,53.6384,53.6384,53.5418,53.5708,23637.0
2023-08-31 14:40:00,55.41,55.42,55.33,55.38,38907.0,53.5708,53.5804,53.4934,53.5418,38907.0
2023-08-31 14:45:00,55.38,55.39,55.31,55.37,15088.0,53.5418,53.5514,53.4741,53.5321,15088.0
2023-08-31 14:50:00,55.36,55.4,55.34,55.37,14644.0,53.5224,53.5611,53.5031,53.5321,14644.0
2023-08-31 14:55:00,55.36,55.37,55.29,55.33,16391.0,53.5224,53.5321,53.4547,53.4934,16391.0
2023-08-31 15:00:00,55.33,55.35,55.23,55.35,64851.0,53.4934,53.5128,53.3967,53.5128,64851.0
2023-08-31 15:05:00,55.35,55.38,55.3,55.32,26400.0,53.5128,53.5418,53.4644,53.4837,26400.0
2023-08-31 15:10:00,55.31,55.34,55.23,55.24,20509.0,53.4741,53.5031,53.3967,53.4064,20509.0
2023-08-31 15:15:00,55.23,55.27,55.18,55.27,31944.0,53.3967,53.4354,53.3484,53.4354,31944.0
2023-08-31 15:20:00,55.27,55.36,55.23,55.23,44726.0,53.4354,53.5224,53.3967,53.3967,44726.0
2023-08-31 15:25:00,55.23,55.24,55.06,55.08,48185.0,53.3967,53.4064,53.2324,53.2517,48185.0
2023-08-31 15:30:00,55.09,55.14,55.06,55.12,57542.0,53.2614,53.3097,53.2324,53.2904,57542.0
2023-08-31 15:35:00,55.12,55.13,55.02,55.07,39253.0,53.2904,53.3001,53.1937,53.242,39253.0
2023-08-31 15:40:00,55.07,55.11,55.05,55.06,75763.0,53.242,53.2807,53.2227,53.2324,75763.0
2023-08-31 15:45:00,55.05,55.06,54.98,54.99,96974.0,53.2227,53.2324,53.155,53.1647,96974.0
2023-08-31 15:50:00,55.0,55.02,54.94,54.95,123758.0,53.1744,53.1937,53.1164,53.126,123758.0
2023-08-31 15:55:00,54.93,54.94,54.86,54.86,245638.0,53.1067,53.1164,53.039,53.039,245638.0
2023-09-01 09:30:00,55.38,55.41,54.96,55.21,106471.0,53.5418,53.5708,53.1357,53.3774,106471.0
2023-09-01 09:35:00,55.2,55.22,54.8,55.0,41364.0,53.3677,53.3871,52.981,53.1744,41364.0
2023-09-01 09:40:00,55.0,55.16,54.95,55.07,48139.0,53.1744,53.3291,53.126,53.242,48139.0
2023-09-01 09:45:00,55.05,55.05,54.81,54.89,37819.0,53.2227,53.2227,52.9907,53.068,37819.0
2023-09-01 09:50:00,54.9,54.94,54.83,54.86,111751.0,53.0777,53.1164,53.01,53.039,111751.0
2023-09-01 09:55:00,54.87,54.89,54.66,54.7,30399.0,53.0487,53.068,52.8457,52.8843,30399.0
2023-09-01 10:00:00,54.69,54.79,54.51,54.66,69779.0,52.8747,52.9713,52.7006,52.8457,69779.0
2023-09-01 10:05:00,54.67,54.88,54.62,54.87,52970.0,52.8553,53.0584,52.807,53.0487,52970.0
2023-09-01 10:10:00,54.88,55.02,54.88,54.99,33309.0,53.0584,53.1937,53.0584,53.1647,33309.0
2023-09-01 10:15:00,54.98,55.13,54.95,55.12,19642.0,53.155,53.3001,53.126,53.2904,19642.0
2023-09-01 10:20:00,55.12,55.12,54.99,55.01,16327.0,53.2904,53.2904,53.1647,53.184,16327.0
2023-09-01 10:25:00,55.0,55.08,54.91,55.08,17107.0,53.1744,53.2517,53.0874,53.2517,17107.0
2023-09-01 10:30:00,55.1,55.13,54.89,54.99,23707.0,53.2711,53.3001,53.068,53.1647,23707.0
2023-09-01 10:35:00,54.99,55.16,54.97,55.15,104301.0,53.1647,53.3291,53.1454,53.3194,104301.0
2023-09-01 10:40:00,55.16,55.26,55.12,55.14,180990.0,53.3291,53.4257,53.2904,53.3097,180990.0
2023-09-01 10:45:00,55.14,55.19,55.02,55.07,94408.0,53.3097,53.3581,53.1937,53.242,94408.0
2023-09-01 10:50:00,55.06,55.11,55.01,55.07,19406.0,53.2324,53.2807,53.184,53.242,19406.0
2023-09-01 10:55:00,55.07,55.1,55.0,55.07,33605.0,53.242,53.2711,53.1744,53.242,33605.0
2023-09-01 11:00:00,55.07,55.14,54.99,55.05,55997.0,53.242,53.3097,53.1647,53.2227,55997.0
2023-09-01 11:05:00,55.06,55.08,54.83,54.85,78360.0,53.2324,53.2517,53.01,53.0294,78360.0
2023-09-01 11:10:00,54.85,54.88,54.73,54.75,81269.0,53.0294,53.0584,52.9133,52.9327,81269.0
2023-09-01 11:15:00,54.74,54.8,54.68,54.75,52902.0,52.923,52.981,52.865,52.9327,52902.0
2023-09-01 11:20:00,54.76,54.79,54.71,54.73,34961.0,52.9423,52.9713,52.894,52.9133,34961.0
2023-09-01 11:25:00,54.73,54.76,54.6,54.65,26049.0,52.9133,52.9423,52.7876,52.836,26049.0
2023-09-01 11:30:00,54.65,54.66,54.58,54.6,14622.0,52.836,52.8457,52.7683,52.7876,14622.0
2023-09-01 11:35:00,54.59,54.67,54.55,54.64,19088.0,52.778,52.8553,52.7393,52.8263,19088.0
2023-09-01 11:40:00,54.64,54.68,54.62,54.66,11259.0,52.8263,52.865,52.807,52.8457,11259.0
2023-09-01 11:45:00,54.66,54.66,54.54,54.54,26367.0,52.8457,52.8457,52.7296,52.7296,26367.0
2023-09-01 11:50:00,54.54,54.59,54.48,54.59,18990.0,52.7296,52.778,52.6716,52.778,18990.0
2023-09-01 11:55:00,54.59,54.61,54.55,54.6,14124.0,52.778,52.7973,52.7393,52.7876,14124.0
2023-09-01 12:00:00,54.59,54.68,54.59,54.68,9592.0,52.778,52.865,52.778,52.865,9592.0
2023-09-01 12:05:00,54.68,54.74,54.65,54.73,20359.0,52.865,52.923,52.836,52.9133,20359.0
2023-09-01 12:10:00,54.73,54.78,54.68,54.69,13238.0,52.9133,52.9617,52.865,52.8747,13238.0
2023-09-01 12:15:00,54.68,54.76,54.68,54.72,8961.0,52.865,52.9423,52.865,52.9037,8961.0
2023-09-01 12:20:00,54.72,54.76,54.71,54.73,7120.0,52.9037,52.9423,52.894,52.9133,7120.0
2023-09-01 12:25:00,54.72,54.74,54.7,54.73,8346.0,52.9037,52.923,52.8843,52.9133,8346.0
2023-09-01 12:30:00,54.73,54.79,54.69,54.69,13694.0,52.9133,52.9713,52.8747,52.8747,13694.0
2023-09-01 12:35:00,54.7,54.73,54.69,54.7,16046.0,52.8843,52.9133,52.8747,52.8843,16046.0
2023-09-01 12:40:00,54.7,54.72,54.68,54.71,10030.0,52.8843,52.9037,52.865,52.894,10030.0
2023-09-01 12:45:00,54.71,54.74,54.65,54.72,13688.0,52.894,52.923,52.836,52.9037,13688.0
2023-09-01 12:50:00,54.73,54.75,54.71,54.72,11362.0,52.9133,52.9327,52.894,52.9037,11362.0
2023-09-01 12:55:00,54.72,54.76,54.71,54.74,8374.0,52.9037,52.9423,52.894,52.923,8374.0
2023-09-01 13:00:00,54.74,54.82,54.73,54.78,21555.0,52.923,53.0003,52.9133,52.9617,21555.0
2023-09-01 13:05:00,54.77,54.8,54.73,54.74,62162.0,52.952,52.981,52.9133,52.923,62162.0
2023-09-01 13:10:00,54.74,54.84,54.73,54.79,13767.0,52.923,53.0197,52.9133,52.9713,13767.0
2023-09-01 13:15:00,54.79,54.83,54.77,54.77,15177.0,52.9713,53.01,52.952,52.952,15177.0
2023-09-01 13:20:00,54.77,54.81,54.75,54.75,13955.0,52.952,52.9907,52.9327,52.9327,13955.0
2023-09-01 13:25:00,54.74,54.77,54.73,54.76,14269.0,52.923,52.952,52.9133,52.9423,14269.0
2023-09-01 13:30:00,54.76,54.83,54.74,54.83,8964.0,52.9423,53.01,52.923,53.01,8964.0
2023-09-01 13:35:00,54.83,54.91,54.79,54.9,40170.0,53.01,53.0874,52.9713,53.0777,40170.0
2023-09-01 13:40:00,54.92,54.97,54.91,54.93,8894.0,53.097,53.1454,53.0874,53.1067,8894.0
2023-09-01 13:45:00,54.94,54.95,54.88,54.89,9798.0,53.1164,53.126,53.0584,53.068,9798.0
2023-09-01 13:50:00,54.89,54.89,54.82,54.82,9448.0,53.068,53.068,53.0003,53.0003,9448.0
2023-09-01 13:55:00,54.81,54.88,54.8,54.87,11346.0,52.9907,53.0584,52.981,53.0487,11346.0
2023-09-01 14:00:00,54.88,54.89,54.82,54.88,8043.0,53.0584,53.068,53.0003,53.0584,8043.0
2023-09-01 14:05:00,54.89,54.9,54.87,54.89,9717.0,53.068,53.0777,53.0487,53.068,9717.0
2023-09-01 14:10:00,54.89,54.91,54.85,54.9,7636.0,53.068,53.0874,53.0294,53.0777,7636.0
2023-09-01 14:15:00,54.9,54.9,54.84,54.85,8687.0,53.0777,53.0777,53.0197,53.0294,8687.0
2023-09-01 14:20:00,54.84,54.85,54.75,54.76,12373.0,53.0197,53.0294,52.9327,52.9423,12373.0
2023-09-01 14:25:00,54.75,54.78,54.66,54.71,20982.0,52.9327,52.9617,52.8457,52.894,20982.0
2023-09-01 14:30:00,54.72,54.74,54.7,54.72,12934.0,52.9037,52.923,52.8843,52.9037,12934.0
2023-09-01 14:35:00,54.72,54.72,54.65,54.72,10234.0,52.9037,52.9037,52.836,52.9037,10234.0
2023-09-01 14:40:00,54.71,54.79,54.7,54.78,9208.0,52.894,52.9713,52.8843,52.9617,9208.0
2023-09-01 14:45:00,54.78,54.81,54.76,54.77,8654.0,52.9617,52.9907,52.9423,52.952,8654.0
2023-09-01 14:50:00,54.77,54.83,54.76,54.82,17298.0,52.952,53.01,52.9423,53.0003,17298.0
2023-09-01 14:55:00,54.82,54.87,54.79,54.84,10128.0,53.0003,53.0487,52.9713,53.0197,10128.0
2023-09-01 15:00:00,54.85,54.87,54.81,54.86,10858.0,53.0294,53.0487,52.9907,53.039,10858.0
2023-09-01 15:05:00,54.85,54.87,54.83,54.84,13933.0,53.0294,53.0487,53.01,53.0197,13933.0
2023-09-01 15:10:00,54.86,54.89,54.84,54.87,18262.0,53.039,53.068,53.0197,53.0487,18262.0
2023-09-01 15:15:00,54.87,54.94,54.87,54.94,14168.0,53.0487,53.1164,53.0487,53.1164,14168.0
2023-09-01 15:20:00,54.94,54.95,54.79,54.85,37583.0,53.1164,53.126,52.9713,53.0294,37583.0
2023-09-01 15:25:00,54.86,54.9,54.84,54.88,23226.0,53.039,53.0777,53.0197,53.0584,23226.0
2023-09-01 15:30:00,54.89,54.94,54.85,54.93,22986.0,53.068,53.1164,53.0294,53.1067,22986.0
2023-09-01 15:35:00,54.94,54.95,54.85,54.94,50871.0,53.1164,53.126,53.0294,53.1164,50871.0
2023-09-01 15:40:00,54.94,54.96,54.87,54.91,39043.0,53.1164,53.1357,53.0487,53.0874,39043.0
2023-09-01 15:45:00,54.91,54.92,54.83,54.87,58783.0,53.0874,53.097,53.01,53.0487,58783.0
2023-09-01 15:50:00,54.86,54.92,54.79,54.89,109713.0,53.039,53.097,52.9713,53.068,109713.0
2023-09-01 15:55:00,54.9,54.99,54.86,54.93,191001.0,53.0777,53.1647,53.039,53.1067,191001.0
2023-09-05 09:30:00,54.13,54.38,53.2,53.28,102703.0,52.3332,52.575,51.4341,51.5115,102703.0
2023-09-05 09:35:00,53.27,53.27,52.83,53.02,170416.0,51.5018,51.5018,51.0764,51.2601,170416.0
2023-09-05 09:40:00,53.07,53.27,52.91,53.08,122833.0,51.3084,51.5018,51.1537,51.3181,122833.0
2023-09-05 09:45:00,53.05,53.13,52.88,52.92,225041.0,51.2891,51.3664,51.1247,51.1634,225041.0
2023-09-05 09:50:00,52.9,53.04,52.82,52.97,97317.0,51.1441,51.2794,51.0667,51.2118,97317.0
2023-09-05 09:55:00,52.97,53.04,52.69,52.71,70553.0,51.2118,51.2794,50.941,50.9604,70553.0
2023-09-05 10:00:00,52.71,52.8,52.64,52.71,70097.0,50.9604,51.0474,50.8927,50.9604,70097.0
2023-09-05 10:05:00,52.7,52.72,52.57,52.65,62590.0,50.9507,50.9701,50.825,50.9024,62590.0
2023-09-05 10:10:00,52.67,52.87,52.67,52.79,40700.0,50.9217,51.1151,50.9217,51.0377,40700.0
2023-09-05 10:15:00,52.82,52.85,52.53,52.59,47348.0,51.0667,51.0957,50.7864,50.8444,47348.0
2023-09-05 10:20:00,52.58,52.76,52.53,52.69,76654.0,50.8347,51.0087,50.7864,50.941,76654.0
2023-09-05 10:25:00,52.69,52.9,52.69,52.85,63830.0,50.941,51.1441,50.941,51.0957,63830.0
2023-09-05 10:30:00,52.86,52.88,52.68,52.69,38329.0,51.1054,51.1247,50.9314,50.941,38329.0
2023-09-05 10:35:00,52.7,52.77,52.65,52.65,34747.0,50.9507,51.0184,50.9024,50.9024,34747.0
2023-09-05 10:40:00,52.65,52.74,52.65,52.71,27161.0,50.9024,50.9894,50.9024,50.9604,27161.0
2023-09-05 10:45:00,52.72,52.73,52.6,52.62,40650.0,50.9701,50.9797,50.854,50.8734,40650.0
2023-09-05 10:50:00,52.61,52.71,52.6,52.65,19058.0,50.8637,50.9604,50.854,50.9024,19058.0
2023-09-05 10:55:00,52.64,52.79,52.6,52.78,35725.0,50.8927,51.0377,50.854,51.0281,35725.0
2023-09-05 11:00:00,52.78,52.94,52.75,52.79,64184.0,51.0281,51.1827,50.9991,51.0377,64184.0
2023-09-05 11:05:00,52.78,52.87,52.76,52.76,19216.0,51.0281,51.1151,51.0087,51.0087,19216.0
2023-09-05 11:10:00,52.76,52.95,52.76,52.94,24125.0,51.0087,51.1924,51.0087,51.1827,24125.0
2023-09-05 11:15:00,52.93,53.01,52.9,52.94,45445.0,51.1731,51.2504,51.1441,51.1827,45445.0
2023-09-05 11:20:00,52.94,52.96,52.88,52.96,24967.0,51.1827,51.2021,51.1247,51.2021,24967.0
2023-09-05 11:25:00,52.96,53.0,52.85,52.86,28499.0,51.2021,51.2408,51.0957,51.1054,28499.0
2023-09-05 11:30:00,52.86,52.91,52.84,52.87,15336.0,51.1054,51.1537,51.0861,51.1151,15336.0
2023-09-05 11:35:00,52.87,52.91,52.8,52.82,18833.0,51.1151,51.1537,51.0474,51.0667,18833.0
2023-09-05 11:40:00,52.8,52.84,52.77,52.77,20859.0,51.0474,51.0861,51.0184,51.0184,20859.0
2023-09-05 11:45:00,52.77,52.82,52.74,52.74,19869.0,51.0184,51.0667,50.9894,50.9894,19869.0
2023-09-05 11:50:00,52.75,52.75,52.62,52.63,18262.0,50.9991,50.9991,50.8734,50.883,18262.0
2023-09-05 11:55:00,52.63,52.65,52.54,52.55,18614.0,50.883,50.9024,50.796,50.8057,18614.0
2023-09-05 12:00:00,52.55,52.62,52.51,52.54,33681.0,50.8057,50.8734,50.767,50.796,33681.0
2023-09-05 12:05:00,52.56,52.61,52.52,52.52,29807.0,50.8154,50.8637,50.7767,50.7767,29807.0
2023-09-05 12:10:00,52.53,52.63,52.53,52.6,103849.0,50.7864,50.883,50.7864,50.854,103849.0
2023-09-05 12:15:00,52.59,52.6,52.48,52.48,31526.0,50.8444,50.854,50.738,50.738,31526.0
2023-09-05 12:20:00,52.49,52.55,52.49,52.54,23283.0,50.7477,50.8057,50.7477,50.796,23283.0
2023-09-05 12:25:00,52.54,52.54,52.46,52.48,33974.0,50.796,50.796,50.7187,50.738,33974.0
2023-09-05 12:30:00,52.47,52.55,52.45,52.54,54899.0,50.7284,50.8057,50.709,50.796,54899.0
2023-09-05 12:35:00,52.53,52.62,52.5,52.52,39756.0,50.7864,50.8734,50.7574,50.7767,39756.0
2023-09-05 12:40:00,52.52,52.61,52.51,52.59,26689.0,50.7767,50.8637,50.767,50.8444,26689.0
2023-09-05 12:45:00,52.59,52.68,52.57,52.6,42630.0,50.8444,50.9314,50.825,50.854,42630.0
2023-09-05 12:50:00,52.61,52.7,52.6,52.67,28614.0,50.8637,50.9507,50.854,50.9217,28614.0
2023-09-05 12:55:00,52.67,52.7,52.61,52.62,15092.0,50.9217,50.9507,50.8637,50.8734,15092.0
2023-09-05 13:00:00,52.61,52.62,52.53,52.53,15904.0,50.8637,50.8734,50.7864,50.7864,15904.0
2023-09-05 13:05:00,52.53,52.59,52.5,52.52,28831.0,50.7864,50.8444,50.7574,50.7767,28831.0
2023-09-05 13:10:00,52.52,52.53,52.5,52.51,15496.0,50.7767,50.7864,50.7574,50.767,15496.0
2023-09-05 13:15:00,52.5,52.52,52.47,52.48,23598.0,50.7574,50.7767,50.7284,50.738,23598.0
2023-09-05 13:20:00,52.49,52.52,52.47,52.5,22525.0,50.7477,50.7767,50.7284,50.7574,22525.0
2023-09-05 13:25:00,52.5,52.57,52.49,52.56,7491.0,50.7574,50.825,50.7477,50.8154,7491.0
2023-09-05 13:30:00,52.57,52.66,52.52,52.66,31767.0,50.825,50.912,50.7767,50.912,31767.0
2023-09-05 13:35:00,52.66,52.84,52.65,52.82,37798.0,50.912,51.0861,50.9024,51.0667,37798.0
2023-09-05 13:40:00,52.83,52.83,52.7,52.72,22374.0,51.0764,51.0764,50.9507,50.9701,22374.0
2023-09-05 13:45:00,52.73,52.73,52.65,52.69,21084.0,50.9797,50.9797,50.9024,50.941,21084.0
2023-09-05 13:50:00,52.7,52.73,52.69,52.72,20311.0,50.9507,50.9797,50.941,50.9701,20311.0
2023-09-05 13:55:00,52.72,52.8,52.69,52.78,28923.0,50.9701,51.0474,50.941,51.0281,28923.0
2023-09-05 14:00:00,52.78,52.8,52.74,52.78,39614.0,51.0281,51.0474,50.9894,51.0281,39614.0
2023-09-05 14:05:00,52.77,52.77,52.63,52.65,15299.0,51.0184,51.0184,50.883,50.9024,15299.0
2023-09-05 14:10:00,52.64,52.69,52.6,52.69,33628.0,50.8927,50.941,50.854,50.941,33628.0
2023-09-05 14:15:00,52.69,52.74,52.69,52.74,16358.0,50.941,50.9894,50.941,50.9894,16358.0
2023-09-05 14:20:00,52.74,52.75,52.69,52.73,22651.0,50.9894,50.9991,50.941,50.9797,22651.0
2023-09-05 14:25:00,52.75,52.8,52.72,52.78,49093.0,50.9991,51.0474,50.9701,51.0281,49093.0
2023-09-05 14:30:00,52.78,52.78,52.68,52.69,36335.0,51.0281,51.0281,50.9314,50.941,36335.0
2023-09-05 14:35:00,52.68,52.71,52.64,52.65,14524.0,50.9314,50.9604,50.8927,50.9024,14524.0
2023-09-05 14:40:00,52.65,52.71,52.64,52.69,17417.0,50.9024,50.9604,50.8927,50.941,17417.0
2023-09-05 14:45:00,52.68,52.71,52.67,52.7,19916.0,50.9314,50.9604,50.9217,50.9507,19916.0
2023-09-05 14:50:00,52.7,52.72,52.68,52.69,28425.0,50.9507,50.9701,50.9314,50.941,28425.0
2023-09-05 14:55:00,52.68,52.71,52.62,52.63,22565.0,50.9314,50.9604,50.8734,50.883,22565.0
2023-09-05 15:00:00,52.62,52.62,52.59,52.6,26619.0,50.8734,50.8734,50.8444,50.854,26619.0
2023-09-05 15:05:00,52.6,52.66,52.59,52.6,35234.0,50.854,50.912,50.8444,50.854,35234.0
2023-09-05 15:10:00,52.6,52.62,52.56,52.6,46526.0,50.854,50.8734,50.8154,50.854,46526.0
2023-09-05 15:15:00,52.6,52.63,52.54,52.55,39979.0,50.854,50.883,50.796,50.8057,39979.0
2023-09-05 15:20:00,52.56,52.61,52.55,52.57,29393.0,50.8154,50.8637,50.8057,50.825,29393.0
2023-09-05 15:25:00,52.57,52.58,52.51,52.54,26051.0,50.825,50.8347,50.767,50.796,26051.0
2023-09-05 15:30:00,52.54,52.61,52.54,52.6,53554.0,50.796,50.8637,50.796,50.854,53554.0
2023-09-05 15:35:00,52.6,52.63,52.55,52.63,52968.0,50.854,50.883,50.8057,50.883,52968.0
2023-09-05 15:40:00,52.63,52.7,52.61,52.62,88834.0,50.883,50.9507,50.8637,50.8734,88834.0
2023-09-05 15:45:00,52.62,52.7,52.58,52.64,124341.0,50.8734,50.9507,50.8347,50.8927,124341.0
2023-09-05 15:50:00,52.64,52.65,52.58,52.6,167719.0,50.8927,50.9024,50.8347,50.854,167719.0
2023-09-05 15:55:00,52.6,52.64,52.55,52.63,255887.0,50.854,50.8927,50.8057,50.883,255887.0
2023-09-06 09:30:00,52.42,52.47,52.28,52.37,60915.0,50.68,50.7284,50.5447,50.6317,60915.0
2023-09-06 09:35:00,52.36,52.41,52.16,52.41,36740.0,50.622,50.6703,50.4286,50.6703,36740.0
2023-09-06 09:40:00,52.43,52.52,52.36,52.49,38793.0,50.6897,50.7767,50.622,50.7477,38793.0
2023-09-06 09:45:00,52.5,52.55,52.31,52.33,99815.0,50.7574,50.8057,50.5737,50.593,99815.0
2023-09-06 09:50:00,52.32,52.33,52.18,52.18,38872.0,50.5833,50.593,50.448,50.448,38872.0
2023-09-06 09:55:00,52.19,52.34,52.13,52.31,63548.0,50.4576,50.6027,50.3996,50.5737,63548.0
2023-09-06 10:00:00,52.28,52.42,52.24,52.28,68697.0,50.5447,50.68,50.506,50.5447,68697.0
2023-09-06 10:05:00,52.28,52.32,52.19,52.21,14139.0,50.5447,50.5833,50.4576,50.477,14139.0
2023-09-06 10:10:00,52.19,52.36,52.18,52.34,11654.0,50.4576,50.622,50.448,50.6027,11654.0
2023-09-06 10:15:00,52.35,52.42,52.35,52.41,83304.0,50.6123,50.68,50.6123,50.6703,83304.0
2023-09-06 10:20:00,52.42,52.42,52.27,52.27,23271.0,50.68,50.68,50.535,50.535,23271.0
2023-09-06 10:25:00,52.25,52.28,52.13,52.14,18837.0,50.5157,50.5447,50.3996,50.4093,18837.0
2023-09-06 10:30:00,52.12,52.19,52.1,52.17,22550.0,50.39,50.4576,50.3706,50.4383,22550.0
2023-09-06 10:35:00,52.19,52.2,52.12,52.17,12770.0,50.4576,50.4673,50.39,50.4383,12770.0
2023-09-06 10:40:00,52.18,52.29,52.17,52.21,18490.0,50.448,50.5543,50.4383,50.477,18490.0
2023-09-06 10:45:00,52.22,52.28,52.05,52.07,24281.0,50.4866,50.5447,50.3223,50.3416,24281.0
2023-09-06 10:50:00,52.07,52.08,52.02,52.03,35510.0,50.3416,50.3513,50.2933,50.303,35510.0
2023-09-06 10:55:00,52.02,52.07,51.96,52.03,57959.0,50.2933,50.3416,50.2353,50.303,57959.0
2023-09-06 11:00:00,52.03,52.05,51.99,52.0,21132.0,50.303,50.3223,50.2643,50.274,21132.0
2023-09-06 11:05:00,52.0,52.1,51.99,52.1,83661.0,50.274,50.3706,50.2643,50.3706,83661.0
2023-09-06 11:10:00,52.1,52.37,52.1,52.29,97339.0,50.3706,50.6317,50.3706,50.5543,97339.0
2023-09-06 11:15:00,52.26,52.35,52.23,52.35,17357.0,50.5253,50.6123,50.4963,50.6123,17357.0
2023-09-06 11:20:00,52.34,52.34,52.17,52.33,31881.0,50.6027,50.6027,50.4383,50.593,31881.0
2023-09-06 11:25:00,52.33,52.33,52.24,52.28,10766.0,50.593,50.593,50.506,50.5447,10766.0
2023-09-06 11:30:00,52.28,52.29,52.23,52.26,18953.0,50.5447,50.5543,50.4963,50.5253,18953.0
2023-09-06 11:35:00,52.25,52.32,52.19,52.32,13129.0,50.5157,50.5833,50.4576,50.5833,13129.0
2023-09-06 11:40:00,52.32,52.38,52.29,52.33,21795.0,50.5833,50.6413,50.5543,50.593,21795.0
2023-09-06 11:45:00,52.34,52.34,52.27,52.31,12488.0,50.6027,50.6027,50.535,50.5737,12488.0
2023-09-06 11:50:00,52.3,52.35,52.28,52.34,8474.0,50.564,50.6123,50.5447,50.6027,8474.0
2023-09-06 11:55:00,52.34,52.4,52.33,52.38,42864.0,50.6027,50.6607,50.593,50.6413,42864.0
2023-09-06 12:00:00,52.38,52.41,52.37,52.4,88575.0,50.6413,50.6703,50.6317,50.6607,88575.0
2023-09-06 12:05:00,52.4,52.41,52.36,52.37,54136.0,50.6607,50.6703,50.622,50.6317,54136.0
2023-09-06 12:10:00,52.36,52.38,52.22,52.29,21868.0,50.622,50.6413,50.4866,50.5543,21868.0
2023-09-06 12:15:00,52.28,52.3,52.25,52.29,8691.0,50.5447,50.564,50.5157,50.5543,8691.0
2023-09-06 12:20:00,52.28,52.28,52.23,52.26,10814.0,50.5447,50.5447,50.4963,50.5253,10814.0
2023-09-06 12:25:00,52.26,52.26,52.2,52.22,15222.0,50.5253,50.5253,50.4673,50.4866,15222.0
2023-09-06 12:30:00,52.21,52.22,52.18,52.22,15201.0,50.477,50.4866,50.448,50.4866,15201.0
2023-09-06 12:35:00,52.23,52.26,52.21,52.23,23889.0,50.4963,50.5253,50.477,50.4963,23889.0
2023-09-06 12:40:00,52.22,52.32,52.22,52.27,18873.0,50.4866,50.5833,50.4866,50.535,18873.0
2023-09-06 12:45:00,52.26,52.33,52.23,52.31,23185.0,50.5253,50.593,50.4963,50.5737,23185.0
2023-09-06 12:50:00,52.31,52.34,52.25,52.26,14098.0,50.5737,50.6027,50.5157,50.5253,14098.0
2023-09-06 12:55:00,52.25,52.3,52.24,52.28,34818.0,50.5157,50.564,50.506,50.5447,34818.0
2023-09-06 13:00:00,52.27,52.28,52.24,52.27,17165.0,50.535,50.5447,50.506,50.535,17165.0
2023-09-06 13:05:00,52.27,52.31,52.25,52.3,11319.0,50.535,50.5737,50.5157,50.564,11319.0
2023-09-06 13:10:00,52.3,52.38,52.29,52.38,12831.0,50.564,50.6413,50.5543,50.6413,12831.0
2023-09-06 13:15:00,52.39,52.42,52.38,52.4,101791.0,50.651,50.68,50.6413,50.6607,101791.0
2023-09-06 13:20:00,52.41,52.41,52.35,52.39,23348.0,50.6703,50.6703,50.6123,50.651,23348.0
2023-09-06 13:25:00,52.38,52.4,52.35,52.38,12687.0,50.6413,50.6607,50.6123,50.6413,12687.0
2023-09-06 13:30:00,52.38,52.4,52.35,52.38,15794.0,50.6413,50.6607,50.6123,50.6413,15794.0
2023-09-06 13:35:00,52.37,52.41,52.35,52.41,34443.0,50.6317,50.6703,50.6123,50.6703,34443.0
2023-09-06 13:40:00,52.4,52.46,52.37,52.45,41786.0,50.6607,50.7187,50.6317,50.709,41786.0
2023-09-06 13:45:00,52.45,52.49,52.43,52.48,81196.0,50.709,50.7477,50.6897,50.738,81196.0
2023-09-06 13:50:00,52.48,52.52,52.43,52.46,46017.0,50.738,50.7767,50.6897,50.7187,46017.0
2023-09-06 13:55:00,52.46,52.51,52.45,52.5,57250.0,50.7187,50.767,50.709,50.7574,57250.0
2023-09-06 14:00:00,52.5,52.51,52.47,52.51,43386.0,50.7574,50.767,50.7284,50.767,43386.0
2023-09-06 14:05:00,52.51,52.51,52.48,52.48,25541.0,50.767,50.767,50.738,50.738,25541.0
2023-09-06 14:10:00,52.48,52.52,52.46,52.51,17721.0,50.738,50.7767,50.7187,50.767,17721.0
2023-09-06 14:15:00,52.51,52.56,52.44,52.45,26463.0,50.767,50.8154,50.6993,50.709,26463.0
2023-09-06 14:20:00,52.43,52.45,52.37,52.38,29907.0,50.6897,50.709,50.6317,50.6413,29907.0
2023-09-06 14:25:00,52.39,52.44,52.38,52.41,21580.0,50.651,50.6993,50.6413,50.6703,21580.0
2023-09-06 14:30:00,52.41,52.46,52.41,52.41,58879.0,50.6703,50.7187,50.6703,50.6703,58879.0
2023-09-06 14:35:00,52.41,52.45,52.4,52.41,26764.0,50.6703,50.709,50.6607,50.6703,26764.0
2023-09-06 14:40:00,52.41,52.42,52.36,52.4,16782.0,50.6703,50.68,50.622,50.6607,16782.0
2023-09-06 14:45:00,52.4,52.4,52.36,52.39,19098.0,50.6607,50.6607,50.622,50.651,19098.0
2023-09-06 14:50:00,52.39,52.4,52.37,52.4,23249.0,50.651,50.6607,50.6317,50.6607,23249.0
2023-09-06 14:55:00,52.4,52.41,52.35,52.4,33419.0,50.6607,50.6703,50.6123,50.6607,33419.0
2023-09-06 15:00:00,52.39,52.4,52.37,52.39,21978.0,50.651,50.6607,50.6317,50.651,21978.0
2023-09-06 15:05:00,52.39,52.39,52.34,52.35,20290.0,50.651,50.651,50.6027,50.6123,20290.0
2023-09-06 15:10:00,52.36,52.41,52.34,52.41,17981.0,50.622,50.6703,50.6027,50.6703,17981.0
2023-09-06 15:15:00,52.41,52.45,52.39,52.4,60543.0,50.6703,50.709,50.651,50.6607,60543.0
2023-09-06 15:20:00,52.4,52.4,52.35,52.4,61481.0,50.6607,50.6607,50.6123,50.6607,61481.0
2023-09-06 15:25:00,52.4,52.47,52.39,52.42,109993.0,50.6607,50.7284,50.651,50.68,109993.0
2023-09-06 15:30:00,52.42,52.45,52.37,52.44,52297.0,50.68,50.709,50.6317,50.6993,52297.0
2023-09-06 15:35:00,52.45,52.53,52.41,52.49,42683.0,50.709,50.7864,50.6703,50.7477,42683.0
2023-09-06 15:40:00,52.49,52.53,52.48,52.53,52245.0,50.7477,50.7864,50.738,50.7864,52245.0
2023-09-06 15:45:00,52.53,52.54,52.41,52.42,66955.0,50.7864,50.796,50.6703,50.68,66955.0
2023-09-06 15:50:00,52.43,52.44,52.38,52.41,83905.0,50.6897,50.6993,50.6413,50.6703,83905.0
2023-09-06 15:55:00,52.41,52.44,52.39,52.43,201005.0,50.6703,50.6993,50.651,50.6897,201005.0
2023-09-07 09:30:00,51.72,51.98,51.38,51.95,118168.0,50.0032,50.2546,49.6745,50.2256,118168.0
2023-09-07 09:35:00,51.95,51.99,51.71,51.73,47418.0,50.2256,50.2643,49.9936,50.0129,47418.0
2023-09-07 09:40:00,51.78,51.87,51.72,51.82,25786.0,50.0613,50.1483,50.0032,50.0999,25786.0
2023-09-07 09:45:00,51.82,51.83,51.6,51.62,27731.0,50.0999,50.1096,49.8872,49.9066,27731.0
2023-09-07 09:50:00,51.62,51.63,51.41,51.45,29488.0,49.9066,49.9162,49.7035,49.7422,29488.0
2023-09-07 09:55:00,51.44,51.49,51.37,51.49,30409.0,49.7325,49.7809,49.6649,49.7809,30409.0
2023-09-07 10:00:00,51.48,51.48,51.32,51.38,88708.0,49.7712,49.7712,49.6165,49.6745,88708.0
2023-09-07 10:05:00,51.38,51.4,51.31,51.37,22651.0,49.6745,49.6939,49.6069,49.6649,22651.0
2023-09-07 10:10:00,51.37,51.38,51.27,51.28,55536.0,49.6649,49.6745,49.5682,49.5779,55536.0
2023-09-07 10:15:00,51.29,51.3,51.13,51.13,134077.0,49.5875,49.5972,49.4328,49.4328,134077.0
2023-09-07 10:20:00,51.13,51.16,51.09,51.11,101886.0,49.4328,49.4618,49.3942,49.4135,101886.0
2023-09-07 10:25:00,51.11,51.3,51.05,51.22,41989.0,49.4135,49.5972,49.3555,49.5198,41989.0
2023-09-07 10:30:00,51.22,51.3,51.05,51.11,164656.0,49.5198,49.5972,49.3555,49.4135,164656.0
2023-09-07 10:35:00,51.11,51.19,51.05,51.06,104816.0,49.4135,49.4908,49.3555,49.3652,104816.0
2023-09-07 10:40:00,51.06,51.15,51.04,51.08,250633.0,49.3652,49.4522,49.3458,49.3845,250633.0
2023-09-07 10:45:00,51.08,51.11,50.97,51.0,84803.0,49.3845,49.4135,49.2781,49.3071,84803.0
2023-09-07 10:50:00,51.0,51.0,50.75,50.79,107039.0,49.3071,49.3071,49.0654,49.1041,107039.0
2023-09-07 10:55:00,50.8,50.8,50.67,50.67,51994.0,49.1138,49.1138,48.9881,48.9881,51994.0
2023-09-07 11:00:00,50.68,50.84,50.61,50.83,123606.0,48.9978,49.1525,48.9301,49.1428,123606.0
2023-09-07 11:05:00,50.82,50.91,50.58,50.63,139640.0,49.1331,49.2201,48.9011,48.9494,139640.0
2023-09-07 11:10:00,50.64,50.89,50.63,50.79,77140.0,48.9591,49.2008,48.9494,49.1041,77140.0
2023-09-07 11:15:00,50.8,50.9,50.73,50.79,81837.0,49.1138,49.2105,49.0461,49.1041,81837.0
2023-09-07 11:20:00,50.79,50.86,50.63,50.64,47597.0,49.1041,49.1718,48.9494,48.9591,47597.0
2023-09-07 11:25:00,50.65,50.74,50.64,50.66,50418.0,48.9688,49.0558,48.9591,48.9784,50418.0
2023-09-07 11:30:00,50.68,50.82,50.64,50.77,48220.0,48.9978,49.1331,48.9591,49.0848,48220.0
2023-09-07 11:35:00,50.78,50.82,50.46,50.46,84673.0,49.0944,49.1331,48.7851,48.7851,84673.0
2023-09-07 11:40:00,50.47,50.47,50.19,50.19,131907.0,48.7947,48.7947,48.524,48.524,131907.0
2023-09-07 11:45:00,50.17,50.35,50.13,50.23,157726.0,48.5047,48.6787,48.466,48.5627,157726.0
2023-09-07 11:50:00,50.23,50.3,50.06,50.1,99831.0,48.5627,48.6304,48.3983,48.437,99831.0
2023-09-07 11:55:00,50.1,50.2,50.05,50.09,75795.0,48.437,48.5337,48.3887,48.4274,75795.0
2023-09-07 12:00:00,50.09,50.22,50.07,50.21,61474.0,48.4274,48.553,48.408,48.5434,61474.0
2023-09-07 12:05:00,50.22,50.36,50.2,50.31,128154.0,48.553,48.6884,48.5337,48.64,128154.0
2023-09-07 12:10:00,50.3,50.46,50.29,50.42,66975.0,48.6304,48.7851,48.6207,48.7464,66975.0
2023-09-07 12:15:00,50.43,50.51,50.3,50.42,93439.0,48.7561,48.8334,48.6304,48.7464,93439.0
2023-09-07 12:20:00,50.42,50.46,50.29,50.38,65472.0,48.7464,48.7851,48.6207,48.7077,65472.0
2023-09-07 12:25:00,50.38,50.49,50.32,50.39,52380.0,48.7077,48.8141,48.6497,48.7174,52380.0
2023-09-07 12:30:00,50.39,50.43,50.31,50.42,69810.0,48.7174,48.7561,48.64,48.7464,69810.0
2023-09-07 12:35:00,50.42,50.47,50.38,50.42,55893.0,48.7464,48.7947,48.7077,48.7464,55893.0
2023-09-07 12:40:00,50.41,50.42,50.27,50.29,38079.0,48.7367,48.7464,48.6014,48.6207,38079.0
2023-09-07 12:45:00,50.29,50.3,50.21,50.29,51566.0,48.6207,48.6304,48.5434,48.6207,51566.0
2023-09-07 12:50:00,50.3,50.35,50.26,50.28,45085.0,48.6304,48.6787,48.5917,48.611,45085.0
2023-09-07 12:55:00,50.28,50.29,50.2,50.24,22025.0,48.611,48.6207,48.5337,48.5724,22025.0
2023-09-07 13:00:00,50.23,50.34,50.23,50.34,35763.0,48.5627,48.6691,48.5627,48.6691,35763.0
2023-09-07 13:05:00,50.33,50.39,50.3,50.32,52995.0,48.6594,48.7174,48.6304,48.6497,52995.0
2023-09-07 13:10:00,50.33,50.39,50.31,50.33,42852.0,48.6594,48.7174,48.64,48.6594,42852.0
2023-09-07 13:15:00,50.35,50.5,50.35,50.45,59945.0,48.6787,48.8237,48.6787,48.7754,59945.0
2023-09-07 13:20:00,50.46,50.49,50.4,50.45,63021.0,48.7851,48.8141,48.7271,48.7754,63021.0
2023-09-07 13:25:00,50.45,50.77,50.45,50.69,228860.0,48.7754,49.0848,48.7754,49.0074,228860.0
2023-09-07 13:30:00,50.68,50.78,50.57,50.61,75945.0,48.9978,49.0944,48.8914,48.9301,75945.0
2023-09-07 13:35:00,50.59,50.59,50.44,50.5,37102.0,48.9108,48.9108,48.7657,48.8237,37102.0
2023-09-07 13:40:00,50.5,50.55,50.47,50.54,48705.0,48.8237,48.8721,48.7947,48.8624,48705.0
2023-09-07 13:45:00,50.52,50.53,50.42,50.45,66772.0,48.8431,48.8527,48.7464,48.7754,66772.0
2023-09-07 13:50:00,50.45,50.46,50.25,50.28,122329.0,48.7754,48.7851,48.582,48.611,122329.0
2023-09-07 13:55:00,50.29,50.35,50.17,50.17,160396.0,48.6207,48.6787,48.5047,48.5047,160396.0
2023-09-07 14:00:00,50.17,50.17,50.12,50.14,95127.0,48.5047,48.5047,48.4564,48.4757,95127.0
2023-09-07 14:05:00,50.14,50.15,50.03,50.07,92400.0,48.4757,48.4854,48.3693,48.408,92400.0
2023-09-07 14:10:00,50.08,50.16,50.02,50.05,124143.0,48.4177,48.495,48.3597,48.3887,124143.0
2023-09-07 14:15:00,50.05,50.22,50.02,50.12,109365.0,48.3887,48.553,48.3597,48.4564,109365.0
2023-09-07 14:20:00,50.13,50.15,49.98,50.03,209431.0,48.466,48.4854,48.321,48.3693,209431.0
2023-09-07 14:25:00,50.04,50.11,49.92,50.06,113986.0,48.379,48.4467,48.263,48.3983,113986.0
2023-09-07 14:30:00,50.08,50.08,49.93,49.96,69418.0,48.4177,48.4177,48.2727,48.3017,69418.0
2023-09-07 14:35:00,49.96,50.0,49.85,49.89,45205.0,48.3017,48.3403,48.1953,48.234,45205.0
2023-09-07 14:40:00,49.88,49.93,49.85,49.9,93088.0,48.2243,48.2727,48.1953,48.2437,93088.0
2023-09-07 14:45:00,49.9,49.91,49.74,49.83,230614.0,48.2437,48.2533,48.089,48.176,230614.0
2023-09-07 14:50:00,49.82,50.0,49.77,49.99,66215.0,48.1663,48.3403,48.118,48.3307,66215.0
2023-09-07 14:55:00,49.98,49.98,49.82,49.82,102829.0,48.321,48.321,48.1663,48.1663,102829.0
2023-09-07 15:00:00,49.82,49.97,49.75,49.91,139194.0,48.1663,48.3113,48.0986,48.2533,139194.0
2023-09-07 15:05:00,49.91,49.96,49.76,49.77,81783.0,48.2533,48.3017,48.1083,48.118,81783.0
2023-09-07 15:10:00,49.77,49.83,49.69,49.71,139839.0,48.118,48.176,48.0406,48.06,139839.0
2023-09-07 15:15:00,49.7,49.77,49.64,49.65,116394.0,48.0503,48.118,47.9923,48.002,116394.0
2023-09-07 15:20:00,49.65,49.66,49.46,49.52,160118.0,48.002,48.0116,47.8183,47.8763,160118.0
2023-09-07 15:25:00,49.53,49.55,49.38,49.41,399737.0,47.8859,47.9053,47.7409,47.7699,399737.0
2023-09-07 15:30:00,49.41,49.5,49.35,49.44,223988.0,47.7699,47.8569,47.7119,47.7989,223988.0
2023-09-07 15:35:00,49.44,49.49,49.39,49.43,174581.0,47.7989,47.8473,47.7506,47.7893,174581.0
2023-09-07 15:40:00,49.43,49.62,49.39,49.61,181988.0,47.7893,47.973,47.7506,47.9633,181988.0
2023-09-07 15:45:00,49.61,49.74,49.57,49.73,338058.0,47.9633,48.089,47.9246,48.0793,338058.0
2023-09-07 15:50:00,49.74,49.77,49.57,49.64,387745.0,48.089,48.118,47.9246,47.9923,387745.0
2023-09-07 15:55:00,49.64,49.8,49.61,49.78,841294.0,47.9923,48.147,47.9633,48.1276,841294.0
2023-09-08 09:30:00,49.72,50.1,49.6,50.0,108075.0,48.0696,48.437,47.9536,48.3403,108075.0
2023-09-08 09:35:00,49.99,49.99,49.77,49.77,44050.0,48.3307,48.3307,48.118,48.118,44050.0
2023-09-08 09:40:00,49.79,49.99,49.76,49.84,28816.0,48.1373,48.3307,48.1083,48.1856,28816.0
2023-09-08 09:45:00,49.85,49.85,49.5,49.56,41829.0,48.1953,48.1953,47.8569,47.9149,41829.0
2023-09-08 09:50:00,49.57,49.74,49.5,49.63,29484.0,47.9246,48.089,47.8569,47.9826,29484.0
2023-09-08 09:55:00,49.62,49.67,49.5,49.66,64115.0,47.973,48.0213,47.8569,48.0116,64115.0
2023-09-08 10:00:00,49.66,50.0,49.61,49.96,81205.0,48.0116,48.3403,47.9633,48.3017,81205.0
2023-09-08 10:05:00,49.96,50.02,49.86,49.94,29649.0,48.3017,48.3597,48.205,48.2823,29649.0
2023-09-08 10:10:00,49.96,50.0,49.86,49.87,24827.0,48.3017,48.3403,48.205,48.2147,24827.0
2023-09-08 10:15:00,49.87,49.93,49.84,49.84,23301.0,48.2147,48.2727,48.1856,48.1856,23301.0
2023-09-08 10:20:00,49.82,49.83,49.67,49.7,104592.0,48.1663,48.176,48.0213,48.0503,104592.0
2023-09-08 10:25:00,49.69,49.71,49.63,49.64,135935.0,48.0406,48.06,47.9826,47.9923,135935.0
2023-09-08 10:30:00,49.64,49.68,49.61,49.64,59806.0,47.9923,48.031,47.9633,47.9923,59806.0
2023-09-08 10:35:00,49.65,49.65,49.34,49.34,63877.0,48.002,48.002,47.7022,47.7022,63877.0
2023-09-08 10:40:00,49.35,49.46,49.35,49.4,45056.0,47.7119,47.8183,47.7119,47.7603,45056.0
2023-09-08 10:45:00,49.4,49.4,49.04,49.07,121999.0,47.7603,47.7603,47.4122,47.4412,121999.0
2023-09-08 10:50:00,49.07,49.28,49.05,49.26,376461.0,47.4412,47.6442,47.4219,47.6249,376461.0
2023-09-08 10:55:00,49.27,49.3,48.94,48.95,204767.0,47.6346,47.6636,47.3155,47.3252,204767.0
2023-09-08 11:00:00,48.94,49.3,48.91,49.2,108335.0,47.3155,47.6636,47.2865,47.5669,108335.0
2023-09-08 11:05:00,49.22,49.22,48.96,49.07,74122.0,47.5862,47.5862,47.3349,47.4412,74122.0
2023-09-08 11:10:00,49.05,49.16,48.99,49.09,67109.0,47.4219,47.5282,47.3639,47.4605,67109.0
2023-09-08 11:15:00,49.11,49.14,48.99,49.1,230505.0,47.4799,47.5089,47.3639,47.4702,230505.0
2023-09-08 11:20:00,49.09,49.11,48.89,48.91,137355.0,47.4605,47.4799,47.2672,47.2865,137355.0
2023-09-08 11:25:00,48.91,49.0,48.83,48.98,123872.0,47.2865,47.3735,47.2092,47.3542,123872.0
2023-09-08 11:30:00,48.99,49.07,48.91,48.97,127492.0,47.3639,47.4412,47.2865,47.3445,127492.0
2023-09-08 11:35:00,48.98,48.99,48.86,48.91,71450.0,47.3542,47.3639,47.2382,47.2865,71450.0
2023-09-08 11:40:00,48.91,48.99,48.87,48.96,100622.0,47.2865,47.3639,47.2478,47.3349,100622.0
2023-09-08 11:45:00,48.97,48.97,48.89,48.95,74961.0,47.3445,47.3445,47.2672,47.3252,74961.0
2023-09-08 11:50:00,48.96,49.01,48.93,48.98,90161.0,47.3349,47.3832,47.3059,47.3542,90161.0
2023-09-08 11:55:00,48.99,49.02,48.95,48.98,81401.0,47.3639,47.3929,47.3252,47.3542,81401.0
2023-09-08 12:00:00,48.98,49.09,48.98,49.08,179082.0,47.3542,47.4605,47.3542,47.4509,179082.0
2023-09-08 12:05:00,49.08,49.08,48.97,48.99,54748.0,47.4509,47.4509,47.3445,47.3639,54748.0
2023-09-08 12:10:00,49.0,49.01,48.9,48.94,29552.0,47.3735,47.3832,47.2768,47.3155,29552.0
2023-09-08 12:15:00,48.94,48.97,48.9,48.91,29194.0,47.3155,47.3445,47.2768,47.2865,29194.0
2023-09-08 12:20:00,48.91,48.97,48.87,48.87,25102.0,47.2865,47.3445,47.2478,47.2478,25102.0
2023-09-08 12:25:00,48.86,48.87,48.79,48.85,161347.0,47.2382,47.2478,47.1705,47.2285,161347.0
2023-09-08 12:30:00,48.84,48.85,48.71,48.73,71082.0,47.2188,47.2285,47.0932,47.1125,71082.0
2023-09-08 12:35:00,48.72,48.79,48.7,48.78,24495.0,47.1028,47.1705,47.0835,47.1608,24495.0
2023-09-08 12:40:00,48.77,48.82,48.73,48.77,57349.0,47.1512,47.1995,47.1125,47.1512,57349.0
2023-09-08 12:45:00,48.77,48.82,48.76,48.8,37939.0,47.1512,47.1995,47.1415,47.1802,37939.0
2023-09-08 12:50:00,48.79,48.87,48.79,48.86,27557.0,47.1705,47.2478,47.1705,47.2382,27557.0
2023-09-08 12:55:00,48.85,48.87,48.8,48.86,36697.0,47.2285,47.2478,47.1802,47.2382,36697.0
2023-09-08 13:00:00,48.86,48.92,48.85,48.89,27217.0,47.2382,47.2962,47.2285,47.2672,27217.0
2023-09-08 13:05:00,48.88,48.93,48.86,48.89,24518.0,47.2575,47.3059,47.2382,47.2672,24518.0
2023-09-08 13:10:00,48.9,48.94,48.86,48.94,21354.0,47.2768,47.3155,47.2382,47.3155,21354.0
2023-09-08 13:15:00,48.93,48.93,48.78,48.79,67319.0,47.3059,47.3059,47.1608,47.1705,67319.0
2023-09-08 13:20:00,48.79,48.87,48.54,48.54,148702.0,47.1705,47.2478,46.9288,46.9288,148702.0
2023-09-08 13:25:00,48.54,48.66,48.5,48.62,203069.0,46.9288,47.0448,46.8901,47.0061,203069.0
2023-09-08 13:30:00,48.62,48.64,48.52,48.63,81161.0,47.0061,47.0255,46.9095,47.0158,81161.0
2023-09-08 13:35:00,48.62,48.73,48.61,48.7,115615.0,47.0061,47.1125,46.9965,47.0835,115615.0
2023-09-08 13:40:00,48.7,48.72,48.58,48.58,31782.0,47.0835,47.1028,46.9675,46.9675,31782.0
2023-09-08 13:45:00,48.57,48.65,48.57,48.61,53531.0,46.9578,47.0351,46.9578,46.9965,53531.0
2023-09-08 13:50:00,48.62,48.66,48.59,48.59,32318.0,47.0061,47.0448,46.9771,46.9771,32318.0
2023-09-08 13:55:00,48.59,48.61,48.55,48.58,31061.0,46.9771,46.9965,46.9385,46.9675,31061.0
2023-09-08 14:00:00,48.58,48.61,48.53,48.55,32717.0,46.9675,46.9965,46.9191,46.9385,32717.0
2023-09-08 14:05:00,48.56,48.61,48.5,48.54,39962.0,46.9481,46.9965,46.8901,46.9288,39962.0
2023-09-08 14:10:00,48.53,48.54,48.45,48.53,34867.0,46.9191,46.9288,46.8418,46.9191,34867.0
2023-09-08 14:15:00,48.53,48.56,48.47,48.48,37995.0,46.9191,46.9481,46.8611,46.8708,37995.0
2023-09-08 14:20:00,48.48,48.51,48.47,48.48,34520.0,46.8708,46.8998,46.8611,46.8708,34520.0
2023-09-08 14:25:00,48.48,48.48,48.45,48.46,26529.0,46.8708,46.8708,46.8418,46.8515,26529.0
2023-09-08 14:30:00,48.46,48.5,48.44,48.5,50886.0,46.8515,46.8901,46.8321,46.8901,50886.0
2023-09-08 14:35:00,48.5,48.57,48.43,48.45,55810.0,46.8901,46.9578,46.8225,46.8418,55810.0
2023-09-08 14:40:00,48.44,48.55,48.43,48.52,28880.0,46.8321,46.9385,46.8225,46.9095,28880.0
2023-09-08 14:45:00,48.51,48.54,48.49,48.52,25290.0,46.8998,46.9288,46.8805,46.9095,25290.0
2023-09-08 14:50:00,48.52,48.56,48.52,48.54,31745.0,46.9095,46.9481,46.9095,46.9288,31745.0
2023-09-08 14:55:00,48.54,48.58,48.51,48.57,26115.0,46.9288,46.9675,46.8998,46.9578,26115.0
2023-09-08 15:00:00,48.58,48.69,48.56,48.62,123956.0,46.9675,47.0738,46.9481,47.0061,123956.0
2023-09-08 15:05:00,48.64,48.84,48.63,48.82,105672.0,47.0255,47.2188,47.0158,47.1995,105672.0
2023-09-08 15:10:00,48.82,48.9,48.78,48.81,38076.0,47.1995,47.2768,47.1608,47.1898,38076.0
2023-09-08 15:15:00,48.82,48.87,48.81,48.84,61292.0,47.1995,47.2478,47.1898,47.2188,61292.0
2023-09-08 15:20:00,48.84,48.84,48.76,48.81,48195.0,47.2188,47.2188,47.1415,47.1898,48195.0
2023-09-08 15:25:00,48.82,48.89,48.79,48.89,58136.0,47.1995,47.2672,47.1705,47.2672,58136.0
2023-09-08 15:30:00,48.88,48.97,48.85,48.93,72245.0,47.2575,47.3445,47.2285,47.3059,72245.0
2023-09-08 15:35:00,48.92,48.93,48.87,48.91,91810.0,47.2962,47.3059,47.2478,47.2865,91810.0
2023-09-08 15:40:00,48.92,49.0,48.88,48.97,115966.0,47.2962,47.3735,47.2575,47.3445,115966.0
2023-09-08 15:45:00,48.97,49.0,48.95,48.98,128417.0,47.3445,47.3735,47.3252,47.3542,128417.0
2023-09-08 15:50:00,49.0,49.0,48.95,48.96,222357.0,47.3735,47.3735,47.3252,47.3349,222357.0
2023-09-08 15:55:00,48.96,49.0,48.87,48.88,807332.0,47.3349,47.3735,47.2478,47.2575,807332.0
2023-09-11 09:30:00,49.36,49.49,49.19,49.32,94883.0,47.7216,47.8473,47.5572,47.6829,94883.0
2023-09-11 09:35:00,49.32,49.45,49.23,49.3,104487.0,47.6829,47.8086,47.5959,47.6636,104487.0
2023-09-11 09:40:00,49.3,49.3,48.95,48.97,65379.0,47.6636,47.6636,47.3252,47.3445,65379.0
2023-09-11 09:45:00,48.98,49.09,48.9,48.9,113612.0,47.3542,47.4605,47.2768,47.2768,113612.0
2023-09-11 09:50:00,48.9,48.92,48.73,48.77,69776.0,47.2768,47.2962,47.1125,47.1512,69776.0
2023-09-11 09:55:00,48.8,48.82,48.59,48.59,47436.0,47.1802,47.1995,46.9771,46.9771,47436.0
2023-09-11 10:00:00,48.58,48.66,48.5,48.52,38468.0,46.9675,47.0448,46.8901,46.9095,38468.0
2023-09-11 10:05:00,48.52,48.71,48.51,48.66,50239.0,46.9095,47.0932,46.8998,47.0448,50239.0
2023-09-11 10:10:00,48.67,48.75,48.63,48.75,26170.0,47.0545,47.1318,47.0158,47.1318,26170.0
2023-09-11 10:15:00,48.77,48.83,48.7,48.75,35253.0,47.1512,47.2092,47.0835,47.1318,35253.0
2023-09-11 10:20:00,48.75,48.94,48.71,48.94,30601.0,47.1318,47.3155,47.0932,47.3155,30601.0
2023-09-11 10:25:00,48.95,49.01,48.92,48.98,22878.0,47.3252,47.3832,47.2962,47.3542,22878.0
2023-09-11 10:30:00,48.97,48.99,48.91,48.92,24854.0,47.3445,47.3639,47.2865,47.2962,24854.0
2023-09-11 10:35:00,48.91,48.99,48.87,48.98,29692.0,47.2865,47.3639,47.2478,47.3542,29692.0
2023-09-11 10:40:00,48.98,49.01,48.89,48.9,35240.0,47.3542,47.3832,47.2672,47.2768,35240.0
2023-09-11 10:45:00,48.89,48.9,48.84,48.86,16592.0,47.2672,47.2768,47.2188,47.2382,16592.0
2023-09-11 10:50:00,48.84,48.86,48.78,48.81,24948.0,47.2188,47.2382,47.1608,47.1898,24948.0
2023-09-11 10:55:00,48.8,48.92,48.76,48.81,30666.0,47.1802,47.2962,47.1415,47.1898,30666.0
2023-09-11 11:00:00,48.81,48.87,48.77,48.79,23840.0,47.1898,47.2478,47.1512,47.1705,23840.0
2023-09-11 11:05:00,48.79,48.81,48.67,48.68,46935.0,47.1705,47.1898,47.0545,47.0642,46935.0
2023-09-11 11:10:00,48.68,48.71,48.67,48.69,47053.0,47.0642,47.0932,47.0545,47.0738,47053.0
2023-09-11 11:15:00,48.68,48.71,48.6,48.61,22309.0,47.0642,47.0932,46.9868,46.9965,22309.0
2023-09-11 11:20:00,48.61,48.69,48.6,48.67,26827.0,46.9965,47.0738,46.9868,47.0545,26827.0
2023-09-11 11:25:00,48.66,48.8,48.65,48.76,90192.0,47.0448,47.1802,47.0351,47.1415,90192.0
2023-09-11 11:30:00,48.75,48.76,48.65,48.68,35469.0,47.1318,47.1415,47.0351,47.0642,35469.0
2023-09-11 11:35:00,48.69,48.79,48.69,48.77,28121.0,47.0738,47.1705,47.0738,47.1512,28121.0
2023-09-11 11:40:00,48.77,48.77,48.66,48.68,19152.0,47.1512,47.1512,47.0448,47.0642,19152.0
2023-09-11 11:45:00,48.68,48.84,48.67,48.84,48384.0,47.0642,47.2188,47.0545,47.2188,48384.0
2023-09-11 11:50:00,48.84,48.88,48.77,48.81,32273.0,47.2188,47.2575,47.1512,47.1898,32273.0
2023-09-11 11:55:00,48.82,48.84,48.77,48.81,17982.0,47.1995,47.2188,47.1512,47.1898,17982.0
2023-09-11 12:00:00,48.81,48.86,48.8,48.85,15114.0,47.1898,47.2382,47.1802,47.2285,15114.0
2023-09-11 12:05:00,48.84,48.86,48.77,48.83,32663.0,47.2188,47.2382,47.1512,47.2092,32663.0
2023-09-11 12:10:00,48.83,48.83,48.76,48.79,44756.0,47.2092,47.2092,47.1415,47.1705,44756.0
2023-09-11 12:15:00,48.79,48.83,48.74,48.75,17559.0,47.1705,47.2092,47.1222,47.1318,17559.0
2023-09-11 12:20:00,48.76,48.76,48.68,48.7,25715.0,47.1415,47.1415,47.0642,47.0835,25715.0
2023-09-11 12:25:00,48.71,48.71,48.67,48.69,58451.0,47.0932,47.0932,47.0545,47.0738,58451.0
2023-09-11 12:30:00,48.7,48.79,48.68,48.74,103141.0,47.0835,47.1705,47.0642,47.1222,103141.0
2023-09-11 12:35:00,48.77,48.8,48.69,48.7,35657.0,47.1512,47.1802,47.0738,47.0835,35657.0
2023-09-11 12:40:00,48.7,48.72,48.67,48.72,20217.0,47.0835,47.1028,47.0545,47.1028,20217.0
2023-09-11 12:45:00,48.72,48.76,48.68,48.73,32076.0,47.1028,47.1415,47.0642,47.1125,32076.0
2023-09-11 12:50:00,48.73,48.74,48.7,48.73,25415.0,47.1125,47.1222,47.0835,47.1125,25415.0
2023-09-11 12:55:00,48.74,48.76,48.73,48.75,34274.0,47.1222,47.1415,47.1125,47.1318,34274.0
2023-09-11 13:00:00,48.75,48.81,48.75,48.8,22199.0,47.1318,47.1898,47.1318,47.1802,22199.0
2023-09-11 13:05:00,48.8,48.85,48.78,48.81,33278.0,47.1802,47.2285,47.1608,47.1898,33278.0
2023-09-11 13:10:00,48.82,48.91,48.79,48.91,17117.0,47.1995,47.2865,47.1705,47.2865,17117.0
2023-09-11 13:15:00,48.9,48.95,48.9,48.94,27138.0,47.2768,47.3252,47.2768,47.3155,27138.0
2023-09-11 13:20:00,48.94,48.97,48.91,48.95,22074.0,47.3155,47.3445,47.2865,47.3252,22074.0
2023-09-11 13:25:00,48.95,48.97,48.92,48.95,21170.0,47.3252,47.3445,47.2962,47.3252,21170.0
2023-09-11 13:30:00,48.96,49.01,48.95,49.0,21520.0,47.3349,47.3832,47.3252,47.3735,21520.0
2023-09-11 13:35:00,49.0,49.05,48.97,49.01,26509.0,47.3735,47.4219,47.3445,47.3832,26509.0
2023-09-11 13:40:00,49.02,49.02,48.95,48.97,18014.0,47.3929,47.3929,47.3252,47.3445,18014.0
2023-09-11 13:45:00,48.97,48.97,48.88,48.89,18521.0,47.3445,47.3445,47.2575,47.2672,18521.0
2023-09-11 13:50:00,48.89,48.91,48.85,48.88,25195.0,47.2672,47.2865,47.2285,47.2575,25195.0
2023-09-11 13:55:00,48.88,48.9,48.84,48.86,20112.0,47.2575,47.2768,47.2188,47.2382,20112.0
2023-09-11 14:00:00,48.86,48.86,48.82,48.84,21412.0,47.2382,47.2382,47.1995,47.2188,21412.0
2023-09-11 14:05:00,48.84,48.87,48.82,48.83,17944.0,47.2188,47.2478,47.1995,47.2092,17944.0
2023-09-11 14:10:00,48.83,48.86,48.82,48.84,16677.0,47.2092,47.2382,47.1995,47.2188,16677.0
2023-09-11 14:15:00,48.84,48.86,48.82,48.83,21887.0,47.2188,47.2382,47.1995,47.2092,21887.0
2023-09-11 14:20:00,48.83,48.83,48.77,48.77,11045.0,47.2092,47.2092,47.1512,47.1512,11045.0
2023-09-11 14:25:00,48.78,48.78,48.72,48.73,29088.0,47.1608,47.1608,47.1028,47.1125,29088.0
2023-09-11 14:30:00,48.73,48.73,48.66,48.68,36663.0,47.1125,47.1125,47.0448,47.0642,36663.0
2023-09-11 14:35:00,48.68,48.7,48.65,48.7,22829.0,47.0642,47.0835,47.0351,47.0835,22829.0
2023-09-11 14:40:00,48.7,48.7,48.65,48.7,33396.0,47.0835,47.0835,47.0351,47.0835,33396.0
2023-09-11 14:45:00,48.71,48.71,48.66,48.68,61551.0,47.0932,47.0932,47.0448,47.0642,61551.0
2023-09-11 14:50:00,48.68,48.7,48.65,48.68,49896.0,47.0642,47.0835,47.0351,47.0642,49896.0
2023-09-11 14:55:00,48.69,48.69,48.66,48.68,21351.0,47.0738,47.0738,47.0448,47.0642,21351.0
2023-09-11 15:00:00,48.69,48.72,48.67,48.68,46197.0,47.0738,47.1028,47.0545,47.0642,46197.0
2023-09-11 15:05:00,48.68,48.72,48.66,48.7,75053.0,47.0642,47.1028,47.0448,47.0835,75053.0
2023-09-11 15:10:00,48.7,48.75,48.69,48.75,78049.0,47.0835,47.1318,47.0738,47.1318,78049.0
2023-09-11 15:15:00,48.75,48.75,48.68,48.72,44741.0,47.1318,47.1318,47.0642,47.1028,44741.0
2023-09-11 15:20:00,48.72,48.75,48.69,48.7,77154.0,47.1028,47.1318,47.0738,47.0835,77154.0
2023-09-11 15:25:00,48.7,48.72,48.68,48.69,63021.0,47.0835,47.1028,47.0642,47.0738,63021.0
2023-09-11 15:30:00,48.7,48.75,48.69,48.7,88315.0,47.0835,47.1318,47.0738,47.0835,88315.0
2023-09-11 15:35:00,48.71,48.71,48.67,48.7,68836.0,47.0932,47.0932,47.0545,47.0835,68836.0
2023-09-11 15:40:00,48.7,48.73,48.68,48.73,75571.0,47.0835,47.1125,47.0642,47.1125,75571.0
2023-09-11 15:45:00,48.73,48.77,48.68,48.77,134000.0,47.1125,47.1512,47.0642,47.1512,134000.0
2023-09-11 15:50:00,48.77,48.81,48.74,48.78,199469.0,47.1512,47.1898,47.1222,47.1608,199469.0
2023-09-11 15:55:00,48.79,48.88,48.73,48.88,508970.0,47.1705,47.2575,47.1125,47.2575,508970.0
2023-09-12 09:30:00,48.75,49.35,48.68,49.3,132758.0,47.1318,47.7119,47.0642,47.6636,132758.0
2023-09-12 09:35:00,49.29,49.47,49.12,49.46,128522.0,47.6539,47.8279,47.4895,47.8183,128522.0
2023-09-12 09:40:00,49.45,49.56,49.28,49.37,197259.0,47.8086,47.9149,47.6442,47.7312,197259.0
2023-09-12 09:45:00,49.36,49.52,49.28,49.36,113561.0,47.7216,47.8763,47.6442,47.7216,113561.0
2023-09-12 09:50:00,49.35,49.43,49.25,49.38,33275.0,47.7119,47.7893,47.6152,47.7409,33275.0
2023-09-12 09:55:00,49.4,49.41,49.17,49.26,35621.0,47.7603,47.7699,47.5379,47.6249,35621.0
2023-09-12 10:00:00,49.27,49.3,49.07,49.12,31211.0,47.6346,47.6636,47.4412,47.4895,31211.0
2023-09-12 10:05:00,49.11,49.19,49.0,49.19,32138.0,47.4799,47.5572,47.3735,47.5572,32138.0
2023-09-12 10:10:00,49.16,49.19,48.99,49.05,19252.0,47.5282,47.5572,47.3639,47.4219,19252.0
2023-09-12 10:15:00,49.06,49.12,49.01,49.08,33088.0,47.4315,47.4895,47.3832,47.4509,33088.0
2023-09-12 10:20:00,49.07,49.1,48.97,49.02,50322.0,47.4412,47.4702,47.3445,47.3929,50322.0
2023-09-12 10:25:00,49.02,49.04,48.93,49.02,41017.0,47.3929,47.4122,47.3059,47.3929,41017.0
2023-09-12 10:30:00,49.0,49.04,48.93,48.96,25923.0,47.3735,47.4122,47.3059,47.3349,25923.0
2023-09-12 10:35:00,48.97,49.01,48.89,48.95,23097.0,47.3445,47.3832,47.2672,47.3252,23097.0
2023-09-12 10:40:00,48.97,49.0,48.87,48.94,18411.0,47.3445,47.3735,47.2478,47.3155,18411.0
2023-09-12 10:45:00,48.93,48.98,48.91,48.93,22942.0,47.3059,47.3542,47.2865,47.3059,22942.0
2023-09-12 10:50:00,48.92,48.95,48.86,48.95,33423.0,47.2962,47.3252,47.2382,47.3252,33423.0
2023-09-12 10:55:00,48.94,48.99,48.91,48.94,26513.0,47.3155,47.3639,47.2865,47.3155,26513.0
2023-09-12 11:00:00,48.95,49.0,48.93,48.99,23305.0,47.3252,47.3735,47.3059,47.3639,23305.0
2023-09-12 11:05:00,48.99,49.0,48.93,48.99,32022.0,47.3639,47.3735,47.3059,47.3639,32022.0
2023-09-12 11:10:00,48.98,49.01,48.96,49.0,13305.0,47.3542,47.3832,47.3349,47.3735,13305.0
2023-09-12 11:15:00,49.0,49.01,48.94,48.95,13686.0,47.3735,47.3832,47.3155,47.3252,13686.0
2023-09-12 11:20:00,48.96,49.01,48.96,49.01,39022.0,47.3349,47.3832,47.3349,47.3832,39022.0
2023-09-12 11:25:00,49.0,49.04,48.96,49.04,115935.0,47.3735,47.4122,47.3349,47.4122,115935.0
2023-09-12 11:30:00,49.03,49.09,48.99,49.0,64344.0,47.4025,47.4605,47.3639,47.3735,64344.0
2023-09-12 11:35:00,49.01,49.1,49.0,49.1,27501.0,47.3832,47.4702,47.3735,47.4702,27501.0
2023-09-12 11:40:00,49.1,49.13,49.05,49.13,25415.0,47.4702,47.4992,47.4219,47.4992,25415.0
2023-09-12 11:45:00,49.13,49.24,49.1,49.23,64993.0,47.4992,47.6056,47.4702,47.5959,64993.0
2023-09-12 11:50:00,49.23,49.25,49.17,49.17,28926.0,47.5959,47.6152,47.5379,47.5379,28926.0
2023-09-12 11:55:00,49.18,49.27,49.12,49.26,18822.0,47.5476,47.6346,47.4895,47.6249,18822.0
2023-09-12 12:00:00,49.27,49.27,49.15,49.16,36160.0,47.6346,47.6346,47.5186,47.5282,36160.0
2023-09-12 12:05:00,49.16,49.2,49.14,49.15,39831.0,47.5282,47.5669,47.5089,47.5186,39831.0
2023-09-12 12:10:00,49.14,49.16,49.12,49.15,15153.0,47.5089,47.5282,47.4895,47.5186,15153.0
2023-09-12 12:15:00,49.16,49.16,49.1,49.12,52666.0,47.5282,47.5282,47.4702,47.4895,52666.0
2023-09-12 12:20:00,49.12,49.18,49.1,49.18,26965.0,47.4895,47.5476,47.4702,47.5476,26965.0
2023-09-12 12:25:00,49.18,49.18,49.1,49.11,38004.0,47.5476,47.5476,47.4702,47.4799,38004.0
2023-09-12 12:30:00,49.1,49.12,49.09,49.09,30617.0,47.4702,47.4895,47.4605,47.4605,30617.0
2023-09-12 12:35:00,49.1,49.13,49.07,49.09,23547.0,47.4702,47.4992,47.4412,47.4605,23547.0
2023-09-12 12:40:00,49.08,49.12,49.07,49.11,24326.0,47.4509,47.4895,47.4412,47.4799,24326.0
2023-09-12 12:45:00,49.11,49.11,49.08,49.09,12551.0,47.4799,47.4799,47.4509,47.4605,12551.0
2023-09-12 12:50:00,49.1,49.11,49.08,49.11,31001.0,47.4702,47.4799,47.4509,47.4799,31001.0
2023-09-12 12:55:00,49.1,49.11,49.06,49.11,26877.0,47.4702,47.4799,47.4315,47.4799,26877.0
2023-09-12 13:00:00,49.11,49.29,49.09,49.25,35698.0,47.4799,47.6539,47.4605,47.6152,35698.0
2023-09-12 13:05:00,49.25,49.27,49.21,49.25,24787.0,47.6152,47.6346,47.5766,47.6152,24787.0
2023-09-12 13:10:00,49.25,49.28,49.22,49.25,17642.0,47.6152,47.6442,47.5862,47.6152,17642.0
2023-09-12 13:15:00,49.25,49.3,49.25,49.27,36071.0,47.6152,47.6636,47.6152,47.6346,36071.0
2023-09-12 13:20:00,49.29,49.35,49.26,49.35,99867.0,47.6539,47.7119,47.6249,47.7119,99867.0
2023-09-12 13:25:00,49.35,49.36,49.28,49.28,21893.0,47.7119,47.7216,47.6442,47.6442,21893.0
2023-09-12 13:30:00,49.29,49.31,49.27,49.27,21288.0,47.6539,47.6732,47.6346,47.6346,21288.0
2023-09-12 13:35:00,49.28,49.28,49.24,49.25,21851.0,47.6442,47.6442,47.6056,47.6152,21851.0
2023-09-12 13:40:00,49.26,49.26,49.16,49.17,33035.0,47.6249,47.6249,47.5282,47.5379,33035.0
2023-09-12 13:45:00,49.17,49.19,49.1,49.12,38719.0,47.5379,47.5572,47.4702,47.4895,38719.0
2023-09-12 13:50:00,49.12,49.12,49.08,49.12,24697.0,47.4895,47.4895,47.4509,47.4895,24697.0
2023-09-12 13:55:00,49.12,49.12,49.04,49.07,30020.0,47.4895,47.4895,47.4122,47.4412,30020.0
2023-09-12 14:00:00,49.06,49.09,49.02,49.02,44199.0,47.4315,47.4605,47.3929,47.3929,44199.0
2023-09-12 14:05:00,49.01,49.07,48.99,49.02,89687.0,47.3832,47.4412,47.3639,47.3929,89687.0
2023-09-12 14:10:00,49.01,49.02,48.97,49.0,40319.0,47.3832,47.3929,47.3445,47.3735,40319.0
2023-09-12 14:15:00,49.01,49.02,48.97,49.02,24199.0,47.3832,47.3929,47.3445,47.3929,24199.0
2023-09-12 14:20:00,49.02,49.07,48.95,49.07,43808.0,47.3929,47.4412,47.3252,47.4412,43808.0
2023-09-12 14:25:00,49.09,49.1,49.04,49.08,25800.0,47.4605,47.4702,47.4122,47.4509,25800.0
2023-09-12 14:30:00,49.08,49.08,48.99,49.0,46404.0,47.4509,47.4509,47.3639,47.3735,46404.0
2023-09-12 14:35:00,49.0,49.04,48.99,49.0,39935.0,47.3735,47.4122,47.3639,47.3735,39935.0
2023-09-12 14:40:00,49.01,49.04,48.99,49.03,28959.0,47.3832,47.4122,47.3639,47.4025,28959.0
2023-09-12 14:45:00,49.03,49.03,48.97,49.01,32951.0,47.4025,47.4025,47.3445,47.3832,32951.0
2023-09-12 14:50:00,49.01,49.02,48.97,48.98,17661.0,47.3832,47.3929,47.3445,47.3542,17661.0
2023-09-12 14:55:00,48.98,49.04,48.97,49.0,26386.0,47.3542,47.4122,47.3445,47.3735,26386.0
2023-09-12 15:00:00,48.99,49.03,48.97,49.01,68760.0,47.3639,47.4025,47.3445,47.3832,68760.0
2023-09-12 15:05:00,49.02,49.12,49.02,49.09,30165.0,47.3929,47.4895,47.3929,47.4605,30165.0
2023-09-12 15:10:00,49.09,49.09,48.98,48.99,125841.0,47.4605,47.4605,47.3542,47.3639,125841.0
2023-09-12 15:15:00,48.98,49.02,48.95,49.0,30005.0,47.3542,47.3929,47.3252,47.3735,30005.0
2023-09-12 15:20:00,49.0,49.02,48.97,48.98,16938.0,47.3735,47.3929,47.3445,47.3542,16938.0
2023-09-12 15:25:00,48.98,49.03,48.96,49.02,31070.0,47.3542,47.4025,47.3349,47.3929,31070.0
2023-09-12 15:30:00,49.02,49.03,48.98,49.0,51923.0,47.3929,47.4025,47.3542,47.3735,51923.0
2023-09-12 15:35:00,49.0,49.01,48.95,48.98,44572.0,47.3735,47.3832,47.3252,47.3542,44572.0
2023-09-12 15:40:00,48.98,49.01,48.96,49.0,76182.0,47.3542,47.3832,47.3349,47.3735,76182.0
2023-09-12 15:45:00,48.99,49.01,48.96,49.0,72312.0,47.3639,47.3832,47.3349,47.3735,72312.0
2023-09-12 15:50:00,49.0,49.01,48.93,49.0,230128.0,47.3735,47.3832,47.3059,47.3735,230128.0
2023-09-12 15:55:00,49.0,49.01,48.95,49.0,295386.0,47.3735,47.3832,47.3252,47.3735,295386.0
2023-09-13 09:30:00,48.74,49.27,48.74,49.25,59696.0,47.1222,47.6346,47.1222,47.6152,59696.0
2023-09-13 09:35:00,49.25,49.25,49.13,49.2,25775.0,47.6152,47.6152,47.4992,47.5669,25775.0
2023-09-13 09:40:00,49.21,49.22,48.95,49.01,27063.0,47.5766,47.5862,47.3252,47.3832,27063.0
2023-09-13 09:45:00,49.01,49.03,48.95,48.99,28457.0,47.3832,47.4025,47.3252,47.3639,28457.0
2023-09-13 09:50:00,49.0,49.07,48.95,49.01,34966.0,47.3735,47.4412,47.3252,47.3832,34966.0
2023-09-13 09:55:00,49.01,49.11,48.98,49.06,58367.0,47.3832,47.4799,47.3542,47.4315,58367.0
2023-09-13 10:00:00,49.06,49.1,48.96,48.99,20731.0,47.4315,47.4702,47.3349,47.3639,20731.0
2023-09-13 10:05:00,48.97,48.97,48.8,48.88,33792.0,47.3445,47.3445,47.1802,47.2575,33792.0
2023-09-13 10:10:00,48.88,48.98,48.88,48.97,15848.0,47.2575,47.3542,47.2575,47.3445,15848.0
2023-09-13 10:15:00,48.96,49.01,48.95,48.97,14708.0,47.3349,47.3832,47.3252,47.3445,14708.0
2023-09-13 10:20:00,48.97,49.06,48.96,49.04,12714.0,47.3445,47.4315,47.3349,47.4122,12714.0
2023-09-13 10:25:00,49.04,49.1,49.02,49.1,29361.0,47.4122,47.4702,47.3929,47.4702,29361.0
2023-09-13 10:30:00,49.09,49.15,49.02,49.06,35490.0,47.4605,47.5186,47.3929,47.4315,35490.0
2023-09-13 10:35:00,49.07,49.1,49.06,49.09,21765.0,47.4412,47.4702,47.4315,47.4605,21765.0
2023-09-13 10:40:00,49.1,49.17,49.08,49.08,19941.0,47.4702,47.5379,47.4509,47.4509,19941.0
2023-09-13 10:45:00,49.07,49.07,49.0,49.01,27928.0,47.4412,47.4412,47.3735,47.3832,27928.0
2023-09-13 10:50:00,49.01,49.04,48.98,49.01,21240.0,47.3832,47.4122,47.3542,47.3832,21240.0
2023-09-13 10:55:00,49.01,49.03,48.99,49.03,19066.0,47.3832,47.4025,47.3639,47.4025,19066.0
2023-09-13 11:00:00,49.02,49.11,49.0,49.11,25310.0,47.3929,47.4799,47.3735,47.4799,25310.0
2023-09-13 11:05:00,49.11,49.23,49.11,49.19,32566.0,47.4799,47.5959,47.4799,47.5572,32566.0
2023-09-13 11:10:00,49.19,49.19,49.12,49.12,8343.0,47.5572,47.5572,47.4895,47.4895,8343.0
2023-09-13 11:15:00,49.12,49.12,49.02,49.03,19705.0,47.4895,47.4895,47.3929,47.4025,19705.0
2023-09-13 11:20:00,49.03,49.08,49.03,49.08,25759.0,47.4025,47.4509,47.4025,47.4509,25759.0
2023-09-13 11:25:00,49.08,49.14,49.07,49.12,31525.0,47.4509,47.5089,47.4412,47.4895,31525.0
2023-09-13 11:30:00,49.12,49.14,49.09,49.09,18398.0,47.4895,47.5089,47.4605,47.4605,18398.0
2023-09-13 11:35:00,49.08,49.09,49.05,49.06,7620.0,47.4509,47.4605,47.4219,47.4315,7620.0
2023-09-13 11:40:00,49.05,49.09,49.04,49.08,19871.0,47.4219,47.4605,47.4122,47.4509,19871.0
2023-09-13 11:45:00,49.09,49.11,49.01,49.01,15334.0,47.4605,47.4799,47.3832,47.3832,15334.0
2023-09-13 11:50:00,49.01,49.01,48.93,48.96,26590.0,47.3832,47.3832,47.3059,47.3349,26590.0
2023-09-13 11:55:00,48.97,48.97,48.91,48.91,14531.0,47.3445,47.3445,47.2865,47.2865,14531.0
2023-09-13 12:00:00,48.92,48.95,48.89,48.95,21472.0,47.2962,47.3252,47.2672,47.3252,21472.0
2023-09-13 12:05:00,48.94,48.97,48.93,48.96,14127.0,47.3155,47.3445,47.3059,47.3349,14127.0
2023-09-13 12:10:00,48.95,48.95,48.89,48.89,15386.0,47.3252,47.3252,47.2672,47.2672,15386.0
2023-09-13 12:15:00,48.89,48.91,48.85,48.85,13481.0,47.2672,47.2865,47.2285,47.2285,13481.0
2023-09-13 12:20:00,48.85,48.88,48.83,48.83,11805.0,47.2285,47.2575,47.2092,47.2092,11805.0
2023-09-13 12:25:00,48.84,48.94,48.84,48.88,37967.0,47.2188,47.3155,47.2188,47.2575,37967.0
2023-09-13 12:30:00,48.88,48.9,48.86,48.88,9850.0,47.2575,47.2768,47.2382,47.2575,9850.0
2023-09-13 12:35:00,48.89,48.89,48.84,48.86,12274.0,47.2672,47.2672,47.2188,47.2382,12274.0
2023-09-13 12:40:00,48.86,48.87,48.85,48.87,5532.0,47.2382,47.2478,47.2285,47.2478,5532.0
2023-09-13 12:45:00,48.86,48.87,48.85,48.86,10447.0,47.2382,47.2478,47.2285,47.2382,10447.0
2023-09-13 12:50:00,48.87,48.9,48.86,48.9,9745.0,47.2478,47.2768,47.2382,47.2768,9745.0
2023-09-13 12:55:00,48.89,48.96,48.89,48.96,32299.0,47.2672,47.3349,47.2672,47.3349,32299.0
2023-09-13 13:00:00,48.98,49.01,48.95,48.96,13859.0,47.3542,47.3832,47.3252,47.3349,13859.0
2023-09-13 13:05:00,48.95,48.98,48.95,48.97,8059.0,47.3252,47.3542,47.3252,47.3445,8059.0
2023-09-13 13:10:00,48.96,48.97,48.88,48.89,21671.0,47.3349,47.3445,47.2575,47.2672,21671.0
2023-09-13 13:15:00,48.89,48.9,48.88,48.9,26680.0,47.2672,47.2768,47.2575,47.2768,26680.0
2023-09-13 13:20:00,48.9,48.9,48.87,48.89,22278.0,47.2768,47.2768,47.2478,47.2672,22278.0
2023-09-13 13:25:00,48.89,48.93,48.88,48.9,24786.0,47.2672,47.3059,47.2575,47.2768,24786.0
2023-09-13 13:30:00,48.9,48.93,48.88,48.93,8738.0,47.2768,47.3059,47.2575,47.3059,8738.0
2023-09-13 13:35:00,48.93,48.93,48.82,48.84,31878.0,47.3059,47.3059,47.1995,47.2188,31878.0
2023-09-13 13:40:00,48.84,48.85,48.79,48.81,9474.0,47.2188,47.2285,47.1705,47.1898,9474.0
2023-09-13 13:45:00,48.82,48.84,48.81,48.84,5359.0,47.1995,47.2188,47.1898,47.2188,5359.0
2023-09-13 13:50:00,48.84,48.85,48.83,48.84,25171.0,47.2188,47.2285,47.2092,47.2188,25171.0
2023-09-13 13:55:00,48.84,48.93,48.83,48.93,24762.0,47.2188,47.3059,47.2092,47.3059,24762.0
2023-09-13 14:00:00,48.92,48.92,48.89,48.91,45977.0,47.2962,47.2962,47.2672,47.2865,45977.0
2023-09-13 14:05:00,48.9,48.93,48.88,48.91,16388.0,47.2768,47.3059,47.2575,47.2865,16388.0
2023-09-13 14:10:00,48.91,48.98,48.91,48.95,37251.0,47.2865,47.3542,47.2865,47.3252,37251.0
2023-09-13 14:15:00,48.96,48.97,48.86,48.88,29044.0,47.3349,47.3445,47.2382,47.2575,29044.0
2023-09-13 14:20:00,48.88,48.88,48.82,48.86,37743.0,47.2575,47.2575,47.1995,47.2382,37743.0
2023-09-13 14:25:00,48.87,48.93,48.87,48.88,28928.0,47.2478,47.3059,47.2478,47.2575,28928.0
2023-09-13 14:30:00,48.88,48.89,48.85,48.87,43239.0,47.2575,47.2672,47.2285,47.2478,43239.0
2023-09-13 14:35:00,48.87,48.95,48.86,48.9,30782.0,47.2478,47.3252,47.2382,47.2768,30782.0
2023-09-13 14:40:00,48.89,48.9,48.85,48.86,24082.0,47.2672,47.2768,47.2285,47.2382,24082.0
2023-09-13 14:45:00,48.86,48.94,48.84,48.85,45516.0,47.2382,47.3155,47.2188,47.2285,45516.0
2023-09-13 14:50:00,48.86,48.88,48.77,48.78,36912.0,47.2382,47.2575,47.1512,47.1608,36912.0
2023-09-13 14:55:00,48.78,48.82,48.76,48.82,31965.0,47.1608,47.1995,47.1415,47.1995,31965.0
2023-09-13 15:00:00,48.82,48.83,48.75,48.76,65352.0,47.1995,47.2092,47.1318,47.1415,65352.0
2023-09-13 15:05:00,48.75,48.77,48.72,48.76,45446.0,47.1318,47.1512,47.1028,47.1415,45446.0
2023-09-13 15:10:00,48.76,48.77,48.71,48.75,23170.0,47.1415,47.1512,47.0932,47.1318,23170.0
2023-09-13 15:15:00,48.75,48.79,48.73,48.76,46601.0,47.1318,47.1705,47.1125,47.1415,46601.0
2023-09-13 15:20:00,48.76,48.76,48.68,48.71,67107.0,47.1415,47.1415,47.0642,47.0932,67107.0
2023-09-13 15:25:00,48.71,48.71,48.65,48.69,74499.0,47.0932,47.0932,47.0351,47.0738,74499.0
2023-09-13 15:30:00,48.69,48.76,48.67,48.76,89395.0,47.0738,47.1415,47.0545,47.1415,89395.0
2023-09-13 15:35:00,48.76,48.77,48.63,48.63,70783.0,47.1415,47.1512,47.0158,47.0158,70783.0
2023-09-13 15:40:00,48.64,48.74,48.63,48.68,61956.0,47.0255,47.1222,47.0158,47.0642,61956.0
2023-09-13 15:45:00,48.68,48.71,48.62,48.66,116109.0,47.0642,47.0932,47.0061,47.0448,116109.0
2023-09-13 15:50:00,48.65,48.74,48.63,48.71,194183.0,47.0351,47.1222,47.0158,47.0932,194183.0
2023-09-13 15:55:00,48.71,48.88,48.71,48.84,329405.0,47.0932,47.2575,47.0932,47.2188,329405.0
2023-09-14 09:30:00,49.56,49.87,49.39,49.49,130212.0,47.9149,48.2147,47.7506,47.8473,130212.0
2023-09-14 09:35:00,49.48,49.51,49.16,49.23,41212.0,47.8376,47.8666,47.5282,47.5959,41212.0
2023-09-14 09:40:00,49.24,49.28,49.13,49.19,31369.0,47.6056,47.6442,47.4992,47.5572,31369.0
2023-09-14 09:45:00,49.21,49.26,49.05,49.1,14462.0,47.5766,47.6249,47.4219,47.4702,14462.0
2023-09-14 09:50:00,49.11,49.2,49.06,49.15,24354.0,47.4799,47.5669,47.4315,47.5186,24354.0
2023-09-14 09:55:00,49.14,49.25,49.13,49.16,20780.0,47.5089,47.6152,47.4992,47.5282,20780.0
2023-09-14 10:00:00,49.17,49.19,48.83,48.86,28229.0,47.5379,47.5572,47.2092,47.2382,28229.0
2023-09-14 10:05:00,48.88,48.94,48.84,48.88,35328.0,47.2575,47.3155,47.2188,47.2575,35328.0
2023-09-14 10:10:00,48.88,48.93,48.87,48.9,19155.0,47.2575,47.3059,47.2478,47.2768,19155.0
2023-09-14 10:15:00,48.89,48.94,48.87,48.9,19652.0,47.2672,47.3155,47.2478,47.2768,19652.0
2023-09-14 10:20:00,48.89,49.04,48.88,48.98,15517.0,47.2672,47.4122,47.2575,47.3542,15517.0
2023-09-14 10:25:00,48.98,49.04,48.96,49.04,19057.0,47.3542,47.4122,47.3349,47.4122,19057.0
2023-09-14 10:30:00,49.04,49.15,49.03,49.14,23626.0,47.4122,47.5186,47.4025,47.5089,23626.0
2023-09-14 10:35:00,49.13,49.16,49.11,49.15,18104.0,47.4992,47.5282,47.4799,47.5186,18104.0
2023-09-14 10:40:00,49.14,49.22,49.12,49.22,20611.0,47.5089,47.5862,47.4895,47.5862,20611.0
2023-09-14 10:45:00,49.21,49.31,49.2,49.27,48852.0,47.5766,47.6732,47.5669,47.6346,48852.0
2023-09-14 10:50:00,49.28,49.29,49.2,49.23,20634.0,47.6442,47.6539,47.5669,47.5959,20634.0
2023-09-14 10:55:00,49.23,49.27,49.17,49.23,21650.0,47.5959,47.6346,47.5379,47.5959,21650.0
2023-09-14 11:00:00,49.22,49.26,49.21,49.23,28205.0,47.5862,47.6249,47.5766,47.5959,28205.0
2023-09-14 11:05:00,49.22,49.25,49.19,49.2,17235.0,47.5862,47.6152,47.5572,47.5669,17235.0
2023-09-14 11:10:00,49.2,49.25,49.17,49.21,78963.0,47.5669,47.6152,47.5379,47.5766,78963.0
2023-09-14 11:15:00,49.2,49.21,49.18,49.19,165787.0,47.5669,47.5766,47.5476,47.5572,165787.0
2023-09-14 11:20:00,49.2,49.24,49.17,49.2,65195.0,47.5669,47.6056,47.5379,47.5669,65195.0
2023-09-14 11:25:00,49.19,49.25,49.17,49.23,100512.0,47.5572,47.6152,47.5379,47.5959,100512.0
2023-09-14 11:30:00,49.23,49.23,49.18,49.22,37232.0,47.5959,47.5959,47.5476,47.5862,37232.0
2023-09-14 11:35:00,49.23,49.25,49.2,49.22,26192.0,47.5959,47.6152,47.5669,47.5862,26192.0
2023-09-14 11:40:00,49.23,49.25,49.18,49.23,95516.0,47.5959,47.6152,47.5476,47.5959,95516.0
2023-09-14 11:45:00,49.22,49.26,49.2,49.25,55165.0,47.5862,47.6249,47.5669,47.6152,55165.0
2023-09-14 11:50:00,49.25,49.31,49.23,49.26,40866.0,47.6152,47.6732,47.5959,47.6249,40866.0
2023-09-14 11:55:00,49.27,49.32,49.26,49.31,77978.0,47.6346,47.6829,47.6249,47.6732,77978.0
2023-09-14 12:00:00,49.31,49.31,49.23,49.3,40830.0,47.6732,47.6732,47.5959,47.6636,40830.0
2023-09-14 12:05:00,49.3,49.33,49.25,49.28,46929.0,47.6636,47.6926,47.6152,47.6442,46929.0
2023-09-14 12:10:00,49.28,49.31,49.22,49.24,24163.0,47.6442,47.6732,47.5862,47.6056,24163.0
2023-09-14 12:15:00,49.24,49.36,49.19,49.29,79070.0,47.6056,47.7216,47.5572,47.6539,79070.0
2023-09-14 12:20:00,49.3,49.3,49.25,49.25,15963.0,47.6636,47.6636,47.6152,47.6152,15963.0
2023-09-14 12:25:00,49.24,49.26,49.17,49.19,17517.0,47.6056,47.6249,47.5379,47.5572,17517.0
2023-09-14 12:30:00,49.19,49.24,49.18,49.23,22208.0,47.5572,47.6056,47.5476,47.5959,22208.0
2023-09-14 12:35:00,49.23,49.24,49.2,49.23,8599.0,47.5959,47.6056,47.5669,47.5959,8599.0
2023-09-14 12:40:00,49.23,49.25,49.21,49.22,8509.0,47.5959,47.6152,47.5766,47.5862,8509.0
2023-09-14 12:45:00,49.22,49.23,49.19,49.21,14905.0,47.5862,47.5959,47.5572,47.5766,14905.0
2023-09-14 12:50:00,49.21,49.25,49.2,49.25,45665.0,47.5766,47.6152,47.5669,47.6152,45665.0
2023-09-14 12:55:00,49.24,49.35,49.24,49.33,29272.0,47.6056,47.7119,47.6056,47.6926,29272.0
2023-09-14 13:00:00,49.33,49.34,49.25,49.27,10760.0,47.6926,47.7022,47.6152,47.6346,10760.0
2023-09-14 13:05:00,49.27,49.29,49.23,49.23,11540.0,47.6346,47.6539,47.5959,47.5959,11540.0
2023-09-14 13:10:00,49.24,49.26,49.22,49.23,15226.0,47.6056,47.6249,47.5862,47.5959,15226.0
2023-09-14 13:15:00,49.24,49.28,49.23,49.26,14989.0,47.6056,47.6442,47.5959,47.6249,14989.0
2023-09-14 13:20:00,49.25,49.26,49.21,49.23,14466.0,47.6152,47.6249,47.5766,47.5959,14466.0
2023-09-14 13:25:00,49.24,49.27,49.23,49.27,13647.0,47.6056,47.6346,47.5959,47.6346,13647.0
2023-09-14 13:30:00,49.28,49.3,49.26,49.27,9848.0,47.6442,47.6636,47.6249,47.6346,9848.0
2023-09-14 13:35:00,49.25,49.26,49.23,49.26,14395.0,47.6152,47.6249,47.5959,47.6249,14395.0
2023-09-14 13:40:00,49.26,49.26,49.22,49.23,14997.0,47.6249,47.6249,47.5862,47.5959,14997.0
2023-09-14 13:45:00,49.23,49.23,49.16,49.16,14208.0,47.5959,47.5959,47.5282,47.5282,14208.0
2023-09-14 13:50:00,49.16,49.16,49.07,49.09,13424.0,47.5282,47.5282,47.4412,47.4605,13424.0
2023-09-14 13:55:00,49.09,49.13,49.05,49.13,19951.0,47.4605,47.4992,47.4219,47.4992,19951.0
2023-09-14 14:00:00,49.14,49.2,49.13,49.15,23361.0,47.5089,47.5669,47.4992,47.5186,23361.0
2023-09-14 14:05:00,49.15,49.18,49.09,49.1,13533.0,47.5186,47.5476,47.4605,47.4702,13533.0
2023-09-14 14:10:00,49.1,49.14,49.08,49.12,57787.0,47.4702,47.5089,47.4509,47.4895,57787.0
2023-09-14 14:15:00,49.12,49.16,49.1,49.16,28822.0,47.4895,47.5282,47.4702,47.5282,28822.0
2023-09-14 14:20:00,49.16,49.16,49.11,49.11,29237.0,47.5282,47.5282,47.4799,47.4799,29237.0
2023-09-14 14:25:00,49.11,49.12,49.06,49.09,17948.0,47.4799,47.4895,47.4315,47.4605,17948.0
2023-09-14 14:30:00,49.09,49.1,49.07,49.07,23425.0,47.4605,47.4702,47.4412,47.4412,23425.0
2023-09-14 14:35:00,49.06,49.11,49.05,49.09,85964.0,47.4315,47.4799,47.4219,47.4605,85964.0
2023-09-14 14:40:00,49.1,49.15,49.09,49.13,28419.0,47.4702,47.5186,47.4605,47.4992,28419.0
2023-09-14 14:45:00,49.13,49.13,49.05,49.1,16950.0,47.4992,47.4992,47.4219,47.4702,16950.0
2023-09-14 14:50:00,49.1,49.1,49.05,49.07,26465.0,47.4702,47.4702,47.4219,47.4412,26465.0
2023-09-14 14:55:00,49.07,49.13,49.06,49.13,11369.0,47.4412,47.4992,47.4315,47.4992,11369.0
2023-09-14 15:00:00,49.12,49.13,49.06,49.12,38592.0,47.4895,47.4992,47.4315,47.4895,38592.0
2023-09-14 15:05:00,49.13,49.14,49.06,49.07,28806.0,47.4992,47.5089,47.4315,47.4412,28806.0
2023-09-14 15:10:00,49.07,49.08,49.05,49.08,17839.0,47.4412,47.4509,47.4219,47.4509,17839.0
2023-09-14 15:15:00,49.07,49.07,49.03,49.03,17319.0,47.4412,47.4412,47.4025,47.4025,17319.0
2023-09-14 15:20:00,49.03,49.05,49.0,49.0,26564.0,47.4025,47.4219,47.3735,47.3735,26564.0
2023-09-14 15:25:00,49.0,49.07,48.98,49.07,39597.0,47.3735,47.4412,47.3542,47.4412,39597.0
2023-09-14 15:30:00,49.07,49.1,49.04,49.09,47614.0,47.4412,47.4702,47.4122,47.4605,47614.0
2023-09-14 15:35:00,49.08,49.14,49.08,49.13,36290.0,47.4509,47.5089,47.4509,47.4992,36290.0
2023-09-14 15:40:00,49.12,49.16,49.07,49.16,57040.0,47.4895,47.5282,47.4412,47.5282,57040.0
2023-09-14 15:45:00,49.16,49.17,49.02,49.02,109202.0,47.5282,47.5379,47.3929,47.3929,109202.0
2023-09-14 15:50:00,49.03,49.06,48.97,49.0,199570.0,47.4025,47.4315,47.3445,47.3735,199570.0
2023-09-14 15:55:00,49.0,49.01,48.9,48.93,1330775.0,47.3735,47.3832,47.2768,47.3059,1330775.0
2023-09-15 09:30:00,48.95,49.2,48.83,49.05,334863.0,47.3252,47.5669,47.2092,47.4219,334863.0
2023-09-15 09:35:00,49.07,49.11,48.88,48.93,43075.0,47.4412,47.4799,47.2575,47.3059,43075.0
2023-09-15 09:40:00,48.93,49.01,48.82,48.97,35185.0,47.3059,47.3832,47.1995,47.3445,35185.0
2023-09-15 09:45:00,48.97,49.03,48.93,49.02,33045.0,47.3445,47.4025,47.3059,47.3929,33045.0
2023-09-15 09:50:00,49.01,49.03,48.95,48.99,29698.0,47.3832,47.4025,47.3252,47.3639,29698.0
2023-09-15 09:55:00,48.98,49.1,48.98,49.08,52015.0,47.3542,47.4702,47.3542,47.4509,52015.0
2023-09-15 10:00:00,49.09,49.17,49.03,49.05,62158.0,47.4605,47.5379,47.4025,47.4219,62158.0
2023-09-15 10:05:00,49.05,49.14,49.03,49.05,127846.0,47.4219,47.5089,47.4025,47.4219,127846.0
2023-09-15 10:10:00,49.03,49.07,48.96,48.98,54818.0,47.4025,47.4412,47.3349,47.3542,54818.0
2023-09-15 10:15:00,48.97,49.0,48.88,48.91,73237.0,47.3445,47.3735,47.2575,47.2865,73237.0
2023-09-15 10:20:00,48.9,49.01,48.89,48.94,60580.0,47.2768,47.3832,47.2672,47.3155,60580.0
2023-09-15 10:25:00,48.95,49.02,48.93,48.97,20589.0,47.3252,47.3929,47.3059,47.3445,20589.0
2023-09-15 10:30:00,48.97,49.03,48.95,49.0,21146.0,47.3445,47.4025,47.3252,47.3735,21146.0
2023-09-15 10:35:00,48.99,49.08,48.97,49.05,51868.0,47.3639,47.4509,47.3445,47.4219,51868.0
2023-09-15 10:40:00,49.06,49.26,49.04,49.25,108911.0,47.4315,47.6249,47.4122,47.6152,108911.0
2023-09-15 10:45:00,49.25,49.28,49.21,49.25,50053.0,47.6152,47.6442,47.5766,47.6152,50053.0
2023-09-15 10:50:00,49.25,49.25,49.13,49.15,30485.0,47.6152,47.6152,47.4992,47.5186,30485.0
2023-09-15 10:55:00,49.15,49.15,49.09,49.12,33777.0,47.5186,47.5186,47.4605,47.4895,33777.0
2023-09-15 11:00:00,49.12,49.12,48.98,49.02,68043.0,47.4895,47.4895,47.3542,47.3929,68043.0
2023-09-15 11:05:00,49.02,49.09,48.99,49.08,34130.0,47.3929,47.4605,47.3639,47.4509,34130.0
2023-09-15 11:10:00,49.08,49.26,49.08,49.22,31234.0,47.4509,47.6249,47.4509,47.5862,31234.0
2023-09-15 11:15:00,49.22,49.32,49.21,49.29,27246.0,47.5862,47.6829,47.5766,47.6539,27246.0
2023-09-15 11:20:00,49.29,49.42,49.23,49.36,34146.0,47.6539,47.7796,47.5959,47.7216,34146.0
2023-09-15 11:25:00,49.34,49.35,49.26,49.34,15618.0,47.7022,47.7119,47.6249,47.7022,15618.0
2023-09-15 11:30:00,49.33,49.4,49.27,49.28,18034.0,47.6926,47.7603,47.6346,47.6442,18034.0
2023-09-15 11:35:00,49.29,49.29,49.21,49.23,12564.0,47.6539,47.6539,47.5766,47.5959,12564.0
2023-09-15 11:40:00,49.23,49.31,49.22,49.3,17313.0,47.5959,47.6732,47.5862,47.6636,17313.0
2023-09-15 11:45:00,49.3,49.32,49.26,49.31,19187.0,47.6636,47.6829,47.6249,47.6732,19187.0
2023-09-15 11:50:00,49.31,49.34,49.3,49.31,17964.0,47.6732,47.7022,47.6636,47.6732,17964.0
2023-09-15 11:55:00,49.3,49.31,49.21,49.21,15758.0,47.6636,47.6732,47.5766,47.5766,15758.0
2023-09-15 12:00:00,49.22,49.24,49.16,49.23,13954.0,47.5862,47.6056,47.5282,47.5959,13954.0
2023-09-15 12:05:00,49.23,49.24,49.19,49.23,13786.0,47.5959,47.6056,47.5572,47.5959,13786.0
2023-09-15 12:10:00,49.23,49.25,49.06,49.11,35267.0,47.5959,47.6152,47.4315,47.4799,35267.0
2023-09-15 12:15:00,49.12,49.23,49.1,49.23,16862.0,47.4895,47.5959,47.4702,47.5959,16862.0
2023-09-15 12:20:00,49.23,49.24,49.19,49.2,17173.0,47.5959,47.6056,47.5572,47.5669,17173.0
2023-09-15 12:25:00,49.2,49.21,49.16,49.19,12535.0,47.5669,47.5766,47.5282,47.5572,12535.0
2023-09-15 12:30:00,49.19,49.22,49.16,49.2,16283.0,47.5572,47.5862,47.5282,47.5669,16283.0
2023-09-15 12:35:00,49.2,49.21,49.16,49.18,14793.0,47.5669,47.5766,47.5282,47.5476,14793.0
2023-09-15 12:40:00,49.18,49.2,49.14,49.16,12308.0,47.5476,47.5669,47.5089,47.5282,12308.0
2023-09-15 12:45:00,49.16,49.17,49.14,49.17,10339.0,47.5282,47.5379,47.5089,47.5379,10339.0
2023-09-15 12:50:00,49.17,49.17,49.1,49.12,14583.0,47.5379,47.5379,47.4702,47.4895,14583.0
2023-09-15 12:55:00,49.12,49.12,49.04,49.06,13445.0,47.4895,47.4895,47.4122,47.4315,13445.0
2023-09-15 13:00:00,49.05,49.06,48.92,48.93,14365.0,47.4219,47.4315,47.2962,47.3059,14365.0
2023-09-15 13:05:00,48.92,48.92,48.84,48.85,13919.0,47.2962,47.2962,47.2188,47.2285,13919.0
2023-09-15 13:10:00,48.85,48.87,48.74,48.8,24165.0,47.2285,47.2478,47.1222,47.1802,24165.0
2023-09-15 13:15:00,48.8,48.81,48.74,48.74,16995.0,47.1802,47.1898,47.1222,47.1222,16995.0
2023-09-15 13:20:00,48.73,48.73,48.69,48.71,31829.0,47.1125,47.1125,47.0738,47.0932,31829.0
2023-09-15 13:25:00,48.71,48.74,48.66,48.68,12728.0,47.0932,47.1222,47.0448,47.0642,12728.0
2023-09-15 13:30:00,48.69,48.73,48.66,48.71,20407.0,47.0738,47.1125,47.0448,47.0932,20407.0
2023-09-15 13:35:00,48.71,48.75,48.69,48.73,16173.0,47.0932,47.1318,47.0738,47.1125,16173.0
2023-09-15 13:40:00,48.72,48.81,48.71,48.77,32004.0,47.1028,47.1898,47.0932,47.1512,32004.0
2023-09-15 13:45:00,48.76,48.76,48.73,48.75,16564.0,47.1415,47.1415,47.1125,47.1318,16564.0
2023-09-15 13:50:00,48.75,48.76,48.71,48.75,11438.0,47.1318,47.1415,47.0932,47.1318,11438.0
2023-09-15 13:55:00,48.75,48.8,48.74,48.8,29008.0,47.1318,47.1802,47.1222,47.1802,29008.0
2023-09-15 14:00:00,48.8,48.82,48.73,48.75,17020.0,47.1802,47.1995,47.1125,47.1318,17020.0
2023-09-15 14:05:00,48.76,48.76,48.65,48.66,18983.0,47.1415,47.1415,47.0351,47.0448,18983.0
2023-09-15 14:10:00,48.65,48.73,48.63,48.68,22296.0,47.0351,47.1125,47.0158,47.0642,22296.0
2023-09-15 14:15:00,48.67,48.7,48.65,48.66,14737.0,47.0545,47.0835,47.0351,47.0448,14737.0
2023-09-15 14:20:00,48.65,48.68,48.64,48.65,20190.0,47.0351,47.0642,47.0255,47.0351,20190.0
2023-09-15 14:25:00,48.65,48.66,48.61,48.63,19891.0,47.0351,47.0448,46.9965,47.0158,19891.0
2023-09-15 14:30:00,48.62,48.71,48.6,48.7,25600.0,47.0061,47.0932,46.9868,47.0835,25600.0
2023-09-15 14:35:00,48.69,48.73,48.67,48.72,17577.0,47.0738,47.1125,47.0545,47.1028,17577.0
2023-09-15 14:40:00,48.72,48.74,48.69,48.73,12549.0,47.1028,47.1222,47.0738,47.1125,12549.0
2023-09-15 14:45:00,48.73,48.76,48.69,48.73,23028.0,47.1125,47.1415,47.0738,47.1125,23028.0
2023-09-15 14:50:00,48.73,48.76,48.7,48.72,19646.0,47.1125,47.1415,47.0835,47.1028,19646.0
2023-09-15 14:55:00,48.72,48.75,48.7,48.73,21738.0,47.1028,47.1318,47.0835,47.1125,21738.0
2023-09-15 15:00:00,48.73,48.74,48.69,48.7,21687.0,47.1125,47.1222,47.0738,47.0835,21687.0
2023-09-15 15:05:00,48.7,48.72,48.67,48.69,49904.0,47.0835,47.1028,47.0545,47.0738,49904.0
2023-09-15 15:10:00,48.69,48.74,48.67,48.72,25838.0,47.0738,47.1222,47.0545,47.1028,25838.0
2023-09-15 15:15:00,48.72,48.74,48.71,48.72,14380.0,47.1028,47.1222,47.0932,47.1028,14380.0
2023-09-15 15:20:00,48.73,48.74,48.7,48.73,22313.0,47.1125,47.1222,47.0835,47.1125,22313.0
2023-09-15 15:25:00,48.72,48.74,48.67,48.67,30804.0,47.1028,47.1222,47.0545,47.0545,30804.0
2023-09-15 15:30:00,48.66,48.68,48.61,48.61,50843.0,47.0448,47.0642,46.9965,46.9965,50843.0
2023-09-15 15:35:00,48.62,48.64,48.57,48.59,53317.0,47.0061,47.0255,46.9578,46.9771,53317.0
2023-09-15 15:40:00,48.58,48.65,48.55,48.65,48183.0,46.9675,47.0351,46.9385,47.0351,48183.0
2023-09-15 15:45:00,48.65,48.69,48.58,48.62,110446.0,47.0351,47.0738,46.9675,47.0061,110446.0
2023-09-15 15:50:00,48.62,48.71,48.6,48.65,143885.0,47.0061,47.0932,46.9868,47.0351,143885.0
2023-09-15 15:55:00,48.65,48.75,48.6,48.74,336786.0,47.0351,47.1318,46.9868,47.1222,336786.0
2023-09-18 09:30:00,48.74,48.84,48.56,48.67,44418.0,47.1222,47.2188,46.9481,47.0545,44418.0
2023-09-18 09:35:00,48.66,48.86,48.6,48.86,13054.0,47.0448,47.2382,46.9868,47.2382,13054.0
2023-09-18 09:40:00,48.86,48.9,48.74,48.87,28004.0,47.2382,47.2768,47.1222,47.2478,28004.0
2023-09-18 09:45:00,48.88,49.11,48.84,49.1,140753.0,47.2575,47.4799,47.2188,47.4702,140753.0
2023-09-18 09:50:00,49.08,49.4,49.06,49.32,29748.0,47.4509,47.7603,47.4315,47.6829,29748.0
2023-09-18 09:55:00,49.32,49.38,49.24,49.34,88583.0,47.6829,47.7409,47.6056,47.7022,88583.0
2023-09-18 10:00:00,49.36,49.42,49.24,49.3,23405.0,47.7216,47.7796,47.6056,47.6636,23405.0
2023-09-18 10:05:00,49.28,49.33,49.2,49.33,20576.0,47.6442,47.6926,47.5669,47.6926,20576.0
2023-09-18 10:10:00,49.33,49.37,49.24,49.24,27294.0,47.6926,47.7312,47.6056,47.6056,27294.0
2023-09-18 10:15:00,49.25,49.29,49.23,49.24,26935.0,47.6152,47.6539,47.5959,47.6056,26935.0
2023-09-18 10:20:00,49.24,49.28,49.18,49.18,22232.0,47.6056,47.6442,47.5476,47.5476,22232.0
2023-09-18 10:25:00,49.18,49.27,49.16,49.24,15246.0,47.5476,47.6346,47.5282,47.6056,15246.0
2023-09-18 10:30:00,49.25,49.26,49.2,49.22,13805.0,47.6152,47.6249,47.5669,47.5862,13805.0
2023-09-18 10:35:00,49.23,49.28,49.18,49.18,19565.0,47.5959,47.6442,47.5476,47.5476,19565.0
2023-09-18 10:40:00,49.17,49.19,49.13,49.19,14013.0,47.5379,47.5572,47.4992,47.5572,14013.0
2023-09-18 10:45:00,49.19,49.25,49.1,49.12,17367.0,47.5572,47.6152,47.4702,47.4895,17367.0
2023-09-18 10:50:00,49.11,49.19,49.08,49.16,17732.0,47.4799,47.5572,47.4509,47.5282,17732.0
2023-09-18 10:55:00,49.16,49.19,49.13,49.18,15694.0,47.5282,47.5572,47.4992,47.5476,15694.0
2023-09-18 11:00:00,49.17,49.19,49.11,49.14,20054.0,47.5379,47.5572,47.4799,47.5089,20054.0
2023-09-18 11:05:00,49.13,49.22,49.12,49.19,23713.0,47.4992,47.5862,47.4895,47.5572,23713.0
2023-09-18 11:10:00,49.19,49.22,49.15,49.2,17491.0,47.5572,47.5862,47.5186,47.5669,17491.0
2023-09-18 11:15:00,49.21,49.22,49.14,49.15,10284.0,47.5766,47.5862,47.5089,47.5186,10284.0
2023-09-18 11:20:00,49.13,49.16,49.11,49.14,10369.0,47.4992,47.5282,47.4799,47.5089,10369.0
2023-09-18 11:25:00,49.15,49.17,49.11,49.17,17528.0,47.5186,47.5379,47.4799,47.5379,17528.0
2023-09-18 11:30:00,49.18,49.26,49.17,49.2,15986.0,47.5476,47.6249,47.5379,47.5669,15986.0
2023-09-18 11:35:00,49.2,49.24,49.17,49.22,24087.0,47.5669,47.6056,47.5379,47.5862,24087.0
2023-09-18 11:40:00,49.23,49.28,49.21,49.27,45009.0,47.5959,47.6442,47.5766,47.6346,45009.0
2023-09-18 11:45:00,49.28,49.28,49.22,49.25,30160.0,47.6442,47.6442,47.5862,47.6152,30160.0
2023-09-18 11:50:00,49.25,49.29,49.24,49.28,27365.0,47.6152,47.6539,47.6056,47.6442,27365.0
2023-09-18 11:55:00,49.28,49.29,49.24,49.27,21014.0,47.6442,47.6539,47.6056,47.6346,21014.0
2023-09-18 12:00:00,49.27,49.28,49.24,49.28,21938.0,47.6346,47.6442,47.6056,47.6442,21938.0
2023-09-18 12:05:00,49.28,49.28,49.22,49.28,17371.0,47.6442,47.6442,47.5862,47.6442,17371.0
2023-09-18 12:10:00,49.28,49.29,49.19,49.21,19358.0,47.6442,47.6539,47.5572,47.5766,19358.0
2023-09-18 12:15:00,49.21,49.22,49.19,49.19,14619.0,47.5766,47.5862,47.5572,47.5572,14619.0
2023-09-18 12:20:00,49.2,49.21,49.17,49.18,17057.0,47.5669,47.5766,47.5379,47.5476,17057.0
2023-09-18 12:25:00,49.18,49.18,49.11,49.14,25909.0,47.5476,47.5476,47.4799,47.5089,25909.0
2023-09-18 12:30:00,49.14,49.24,49.14,49.18,21509.0,47.5089,47.6056,47.5089,47.5476,21509.0
2023-09-18 12:35:00,49.19,49.21,49.17,49.19,23383.0,47.5572,47.5766,47.5379,47.5572,23383.0
2023-09-18 12:40:00,49.18,49.22,49.16,49.19,19826.0,47.5476,47.5862,47.5282,47.5572,19826.0
2023-09-18 12:45:00,49.19,49.22,49.18,49.21,30496.0,47.5572,47.5862,47.5476,47.5766,30496.0
2023-09-18 12:50:00,49.21,49.23,49.17,49.18,10908.0,47.5766,47.5959,47.5379,47.5476,10908.0
2023-09-18 12:55:00,49.18,49.21,49.17,49.21,13684.0,47.5476,47.5766,47.5379,47.5766,13684.0
2023-09-18 13:00:00,49.21,49.22,49.18,49.2,16714.0,47.5766,47.5862,47.5476,47.5669,16714.0
2023-09-18 13:05:00,49.2,49.21,49.19,49.2,10361.0,47.5669,47.5766,47.5572,47.5669,10361.0
2023-09-18 13:10:00,49.2,49.22,49.17,49.18,16195.0,47.5669,47.5862,47.5379,47.5476,16195.0
2023-09-18 13:15:00,49.18,49.19,49.13,49.13,24192.0,47.5476,47.5572,47.4992,47.4992,24192.0
2023-09-18 13:20:00,49.14,49.18,49.13,49.17,13520.0,47.5089,47.5476,47.4992,47.5379,13520.0
2023-09-18 13:25:00,49.17,49.2,49.14,49.16,16141.0,47.5379,47.5669,47.5089,47.5282,16141.0
2023-09-18 13:30:00,49.17,49.2,49.15,49.16,14454.0,47.5379,47.5669,47.5186,47.5282,14454.0
2023-09-18 13:35:00,49.16,49.19,49.13,49.14,15776.0,47.5282,47.5572,47.4992,47.5089,15776.0
2023-09-18 13:40:00,49.13,49.16,49.13,49.14,12279.0,47.4992,47.5282,47.4992,47.5089,12279.0
2023-09-18 13:45:00,49.14,49.26,49.13,49.23,17806.0,47.5089,47.6249,47.4992,47.5959,17806.0
2023-09-18 13:50:00,49.23,49.27,49.22,49.26,18281.0,47.5959,47.6346,47.5862,47.6249,18281.0
2023-09-18 13:55:00,49.26,49.26,49.24,49.25,14063.0,47.6249,47.6249,47.6056,47.6152,14063.0
2023-09-18 14:00:00,49.25,49.27,49.24,49.26,18230.0,47.6152,47.6346,47.6056,47.6249,18230.0
2023-09-18 14:05:00,49.25,49.3,49.25,49.27,23101.0,47.6152,47.6636,47.6152,47.6346,23101.0
2023-09-18 14:10:00,49.27,49.27,49.24,49.25,22425.0,47.6346,47.6346,47.6056,47.6152,22425.0
2023-09-18 14:15:00,49.26,49.27,49.24,49.26,19154.0,47.6249,47.6346,47.6056,47.6249,19154.0
2023-09-18 14:20:00,49.26,49.26,49.2,49.21,15326.0,47.6249,47.6249,47.5669,47.5766,15326.0
2023-09-18 14:25:00,49.21,49.24,49.2,49.23,15168.0,47.5766,47.6056,47.5669,47.5959,15168.0
2023-09-18 14:30:00,49.24,49.26,49.23,49.25,14808.0,47.6056,47.6249,47.5959,47.6152,14808.0
2023-09-18 14:35:00,49.25,49.26,49.24,49.25,11881.0,47.6152,47.6249,47.6056,47.6152,11881.0
2023-09-18 14:40:00,49.25,49.26,49.2,49.25,19042.0,47.6152,47.6249,47.5669,47.6152,19042.0
2023-09-18 14:45:00,49.25,49.25,49.22,49.25,15384.0,47.6152,47.6152,47.5862,47.6152,15384.0
2023-09-18 14:50:00,49.25,49.26,49.19,49.19,21747.0,47.6152,47.6249,47.5572,47.5572,21747.0
2023-09-18 14:55:00,49.19,49.25,49.18,49.25,12702.0,47.5572,47.6152,47.5476,47.6152,12702.0
2023-09-18 15:00:00,49.25,49.26,49.22,49.25,24035.0,47.6152,47.6249,47.5862,47.6152,24035.0
2023-09-18 15:05:00,49.25,49.26,49.21,49.23,22070.0,47.6152,47.6249,47.5766,47.5959,22070.0
2023-09-18 15:10:00,49.23,49.24,49.22,49.23,14758.0,47.5959,47.6056,47.5862,47.5959,14758.0
2023-09-18 15:15:00,49.24,49.25,49.2,49.21,24162.0,47.6056,47.6152,47.5669,47.5766,24162.0
2023-09-18 15:20:00,49.21,49.21,49.18,49.19,25327.0,47.5766,47.5766,47.5476,47.5572,25327.0
2023-09-18 15:25:00,49.19,49.22,49.19,49.21,21814.0,47.5572,47.5862,47.5572,47.5766,21814.0
2023-09-18 15:30:00,49.21,49.25,49.17,49.17,35402.0,47.5766,47.6152,47.5379,47.5379,35402.0
2023-09-18 15:35:00,49.18,49.21,49.16,49.19,36179.0,47.5476,47.5766,47.5282,47.5572,36179.0
2023-09-18 15:40:00,49.19,49.22,49.16,49.19,43151.0,47.5572,47.5862,47.5282,47.5572,43151.0
2023-09-18 15:45:00,49.19,49.19,49.12,49.15,71154.0,47.5572,47.5572,47.4895,47.5186,71154.0
2023-09-18 15:50:00,49.16,49.17,49.09,49.11,142019.0,47.5282,47.5379,47.4605,47.4799,142019.0
2023-09-18 15:55:00,49.11,49.13,49.05,49.11,210630.0,47.4799,47.4992,47.4219,47.4799,210630.0
2023-09-19 09:30:00,48.81,49.07,48.71,49.05,50474.0,47.1898,47.4412,47.0932,47.4219,50474.0
2023-09-19 09:35:00,49.05,49.15,48.89,49.13,111336.0,47.4219,47.5186,47.2672,47.4992,111336.0
2023-09-19 09:40:00,49.16,49.21,49.05,49.07,19219.0,47.5282,47.5766,47.4219,47.4412,19219.0
2023-09-19 09:45:00,49.08,49.13,49.07,49.11,10280.0,47.4509,47.4992,47.4412,47.4799,10280.0
2023-09-19 09:50:00,49.11,49.11,48.91,48.91,34566.0,47.4799,47.4799,47.2865,47.2865,34566.0
2023-09-19 09:55:00,48.89,48.89,48.79,48.86,24125.0,47.2672,47.2672,47.1705,47.2382,24125.0
2023-09-19 10:00:00,48.86,48.89,48.62,48.63,20799.0,47.2382,47.2672,47.0061,47.0158,20799.0
2023-09-19 10:05:00,48.64,48.68,48.54,48.59,28856.0,47.0255,47.0642,46.9288,46.9771,28856.0
2023-09-19 10:10:00,48.59,48.66,48.52,48.65,24752.0,46.9771,47.0448,46.9095,47.0351,24752.0
2023-09-19 10:15:00,48.64,48.64,48.52,48.63,15743.0,47.0255,47.0255,46.9095,47.0158,15743.0
2023-09-19 10:20:00,48.63,48.65,48.57,48.58,14954.0,47.0158,47.0351,46.9578,46.9675,14954.0
2023-09-19 10:25:00,48.58,48.61,48.53,48.59,17506.0,46.9675,46.9965,46.9191,46.9771,17506.0
2023-09-19 10:30:00,48.58,48.62,48.53,48.57,17235.0,46.9675,47.0061,46.9191,46.9578,17235.0
2023-09-19 10:35:00,48.57,48.71,48.51,48.52,33611.0,46.9578,47.0932,46.8998,46.9095,33611.0
2023-09-19 10:40:00,48.53,48.63,48.5,48.63,57257.0,46.9191,47.0158,46.8901,47.0158,57257.0
2023-09-19 10:45:00,48.64,48.73,48.57,48.6,31232.0,47.0255,47.1125,46.9578,46.9868,31232.0
2023-09-19 10:50:00,48.59,48.64,48.52,48.55,60596.0,46.9771,47.0255,46.9095,46.9385,60596.0
2023-09-19 10:55:00,48.55,48.59,48.45,48.47,33604.0,46.9385,46.9771,46.8418,46.8611,33604.0
2023-09-19 11:00:00,48.46,48.46,48.26,48.28,47681.0,46.8515,46.8515,46.6581,46.6774,47681.0
2023-09-19 11:05:00,48.28,48.34,48.22,48.3,22460.0,46.6774,46.7354,46.6194,46.6968,22460.0
2023-09-19 11:10:00,48.3,48.38,48.28,48.37,29043.0,46.6968,46.7741,46.6774,46.7644,29043.0
2023-09-19 11:15:00,48.36,48.36,48.26,48.3,22973.0,46.7548,46.7548,46.6581,46.6968,22973.0
2023-09-19 11:20:00,48.3,48.34,48.14,48.2,44461.0,46.6968,46.7354,46.5421,46.6001,44461.0
2023-09-19 11:25:00,48.2,48.44,48.19,48.44,42419.0,46.6001,46.8321,46.5904,46.8321,42419.0
2023-09-19 11:30:00,48.42,48.46,48.33,48.34,23287.0,46.8128,46.8515,46.7258,46.7354,23287.0
2023-09-19 11:35:00,48.34,48.34,48.21,48.21,21599.0,46.7354,46.7354,46.6098,46.6098,21599.0
2023-09-19 11:40:00,48.22,48.3,48.15,48.2,27652.0,46.6194,46.6968,46.5517,46.6001,27652.0
2023-09-19 11:45:00,48.2,48.29,48.19,48.27,18871.0,46.6001,46.6871,46.5904,46.6678,18871.0
2023-09-19 11:50:00,48.26,48.32,48.22,48.28,12626.0,46.6581,46.7161,46.6194,46.6774,12626.0
2023-09-19 11:55:00,48.29,48.36,48.27,48.33,21295.0,46.6871,46.7548,46.6678,46.7258,21295.0
2023-09-19 12:00:00,48.34,48.4,48.33,48.38,15308.0,46.7354,46.7934,46.7258,46.7741,15308.0
2023-09-19 12:05:00,48.39,48.4,48.3,48.37,14255.0,46.7838,46.7934,46.6968,46.7644,14255.0
2023-09-19 12:10:00,48.37,48.54,48.36,48.48,50422.0,46.7644,46.9288,46.7548,46.8708,50422.0
2023-09-19 12:15:00,48.48,48.48,48.39,48.44,19793.0,46.8708,46.8708,46.7838,46.8321,19793.0
2023-09-19 12:20:00,48.44,48.46,48.38,48.38,23279.0,46.8321,46.8515,46.7741,46.7741,23279.0
2023-09-19 12:25:00,48.37,48.37,48.32,48.33,13905.0,46.7644,46.7644,46.7161,46.7258,13905.0
2023-09-19 12:30:00,48.32,48.39,48.31,48.38,10597.0,46.7161,46.7838,46.7064,46.7741,10597.0
2023-09-19 12:35:00,48.38,48.46,48.37,48.41,8747.0,46.7741,46.8515,46.7644,46.8031,8747.0
2023-09-19 12:40:00,48.41,48.46,48.4,48.41,11020.0,46.8031,46.8515,46.7934,46.8031,11020.0
2023-09-19 12:45:00,48.41,48.43,48.36,48.43,13953.0,46.8031,46.8225,46.7548,46.8225,13953.0
2023-09-19 12:50:00,48.44,48.49,48.42,48.46,11134.0,46.8321,46.8805,46.8128,46.8515,11134.0
2023-09-19 12:55:00,48.46,48.49,48.45,48.48,18346.0,46.8515,46.8805,46.8418,46.8708,18346.0
2023-09-19 13:00:00,48.48,48.49,48.45,48.46,17124.0,46.8708,46.8805,46.8418,46.8515,17124.0
2023-09-19 13:05:00,48.46,48.48,48.44,48.47,8927.0,46.8515,46.8708,46.8321,46.8611,8927.0
2023-09-19 13:10:00,48.47,48.55,48.46,48.53,13787.0,46.8611,46.9385,46.8515,46.9191,13787.0
2023-09-19 13:15:00,48.52,48.54,48.44,48.51,15719.0,46.9095,46.9288,46.8321,46.8998,15719.0
2023-09-19 13:20:00,48.51,48.56,48.48,48.5,13234.0,46.8998,46.9481,46.8708,46.8901,13234.0
2023-09-19 13:25:00,48.51,48.51,48.47,48.5,6970.0,46.8998,46.8998,46.8611,46.8901,6970.0
2023-09-19 13:30:00,48.5,48.56,48.5,48.55,44191.0,46.8901,46.9481,46.8901,46.9385,44191.0
2023-09-19 13:35:00,48.55,48.6,48.54,48.55,22582.0,46.9385,46.9868,46.9288,46.9385,22582.0
2023-09-19 13:40:00,48.54,48.56,48.53,48.53,13683.0,46.9288,46.9481,46.9191,46.9191,13683.0
2023-09-19 13:45:00,48.54,48.67,48.54,48.64,23597.0,46.9288,47.0545,46.9288,47.0255,23597.0
2023-09-19 13:50:00,48.64,48.69,48.63,48.69,14131.0,47.0255,47.0738,47.0158,47.0738,14131.0
2023-09-19 13:55:00,48.69,48.69,48.58,48.59,15352.0,47.0738,47.0738,46.9675,46.9771,15352.0
2023-09-19 14:00:00,48.59,48.63,48.57,48.63,17305.0,46.9771,47.0158,46.9578,47.0158,17305.0
2023-09-19 14:05:00,48.63,48.67,48.61,48.65,16183.0,47.0158,47.0545,46.9965,47.0351,16183.0
2023-09-19 14:10:00,48.64,48.69,48.63,48.68,8142.0,47.0255,47.0738,47.0158,47.0642,8142.0
2023-09-19 14:15:00,48.67,48.68,48.63,48.65,13425.0,47.0545,47.0642,47.0158,47.0351,13425.0
2023-09-19 14:20:00,48.65,48.66,48.62,48.63,12118.0,47.0351,47.0448,47.0061,47.0158,12118.0
2023-09-19 14:25:00,48.63,48.65,48.59,48.64,17676.0,47.0158,47.0351,46.9771,47.0255,17676.0
2023-09-19 14:30:00,48.64,48.66,48.61,48.65,20075.0,47.0255,47.0448,46.9965,47.0351,20075.0
2023-09-19 14:35:00,48.65,48.72,48.65,48.68,21026.0,47.0351,47.1028,47.0351,47.0642,21026.0
2023-09-19 14:40:00,48.67,48.7,48.62,48.63,14495.0,47.0545,47.0835,47.0061,47.0158,14495.0
2023-09-19 14:45:00,48.63,48.63,48.59,48.61,12906.0,47.0158,47.0158,46.9771,46.9965,12906.0
2023-09-19 14:50:00,48.61,48.62,48.58,48.6,14955.0,46.9965,47.0061,46.9675,46.9868,14955.0
2023-09-19 14:55:00,48.59,48.59,48.53,48.53,14907.0,46.9771,46.9771,46.9191,46.9191,14907.0
2023-09-19 15:00:00,48.53,48.56,48.51,48.55,8603.0,46.9191,46.9481,46.8998,46.9385,8603.0
2023-09-19 15:05:00,48.54,48.55,48.5,48.51,15989.0,46.9288,46.9385,46.8901,46.8998,15989.0
2023-09-19 15:10:00,48.5,48.5,48.41,48.44,21674.0,46.8901,46.8901,46.8031,46.8321,21674.0
2023-09-19 15:15:00,48.43,48.47,48.42,48.46,23030.0,46.8225,46.8611,46.8128,46.8515,23030.0
2023-09-19 15:20:00,48.46,48.53,48.44,48.5,19643.0,46.8515,46.9191,46.8321,46.8901,19643.0
2023-09-19 15:25:00,48.51,48.51,48.45,48.47,38905.0,46.8998,46.8998,46.8418,46.8611,38905.0
2023-09-19 15:30:00,48.46,48.5,48.45,48.5,53044.0,46.8515,46.8901,46.8418,46.8901,53044.0
2023-09-19 15:35:00,48.5,48.5,48.43,48.48,35181.0,46.8901,46.8901,46.8225,46.8708,35181.0
2023-09-19 15:40:00,48.48,48.59,48.46,48.58,39743.0,46.8708,46.9771,46.8515,46.9675,39743.0
2023-09-19 15:45:00,48.57,48.62,48.51,48.54,83987.0,46.9578,47.0061,46.8998,46.9288,83987.0
2023-09-19 15:50:00,48.54,48.63,48.54,48.59,100324.0,46.9288,47.0158,46.9288,46.9771,100324.0
2023-09-19 15:55:00,48.59,48.64,48.54,48.63,185997.0,46.9771,47.0255,46.9288,47.0158,185997.0
2023-09-20 09:30:00,48.89,49.03,48.63,48.96,38199.0,47.2672,47.4025,47.0158,47.3349,38199.0
2023-09-20 09:35:00,49.0,49.0,48.72,48.78,10514.0,47.3735,47.3735,47.1028,47.1608,10514.0
2023-09-20 09:40:00,48.77,48.9,48.77,48.85,9723.0,47.1512,47.2768,47.1512,47.2285,9723.0
2023-09-20 09:45:00,48.9,48.97,48.85,48.9,23912.0,47.2768,47.3445,47.2285,47.2768,23912.0
2023-09-20 09:50:00,48.91,48.96,48.87,48.88,12939.0,47.2865,47.3349,47.2478,47.2575,12939.0
2023-09-20 09:55:00,48.88,48.93,48.85,48.85,12200.0,47.2575,47.3059,47.2285,47.2285,12200.0
2023-09-20 10:00:00,48.85,48.85,48.74,48.76,8991.0,47.2285,47.2285,47.1222,47.1415,8991.0
2023-09-20 10:05:00,48.75,48.75,48.57,48.61,13179.0,47.1318,47.1318,46.9578,46.9965,13179.0
2023-09-20 10:10:00,48.61,48.66,48.51,48.58,21253.0,46.9965,47.0448,46.8998,46.9675,21253.0
2023-09-20 10:15:00,48.57,48.64,48.55,48.61,33413.0,46.9578,47.0255,46.9385,46.9965,33413.0
2023-09-20 10:20:00,48.6,48.66,48.6,48.6,15250.0,46.9868,47.0448,46.9868,46.9868,15250.0
2023-09-20 10:25:00,48.59,48.65,48.58,48.6,16439.0,46.9771,47.0351,46.9675,46.9868,16439.0
2023-09-20 10:30:00,48.6,48.65,48.59,48.6,14333.0,46.9868,47.0351,46.9771,46.9868,14333.0
2023-09-20 10:35:00,48.61,48.64,48.55,48.55,25256.0,46.9965,47.0255,46.9385,46.9385,25256.0
2023-09-20 10:40:00,48.55,48.56,48.49,48.51,30350.0,46.9385,46.9481,46.8805,46.8998,30350.0
2023-09-20 10:45:00,48.51,48.57,48.49,48.54,10355.0,46.8998,46.9578,46.8805,46.9288,10355.0
2023-09-20 10:50:00,48.53,48.57,48.5,48.55,15882.0,46.9191,46.9578,46.8901,46.9385,15882.0
2023-09-20 10:55:00,48.57,48.63,48.55,48.59,53349.0,46.9578,47.0158,46.9385,46.9771,53349.0
2023-09-20 11:00:00,48.6,48.68,48.59,48.67,29706.0,46.9868,47.0642,46.9771,47.0545,29706.0
2023-09-20 11:05:00,48.68,48.71,48.62,48.64,36150.0,47.0642,47.0932,47.0061,47.0255,36150.0
2023-09-20 11:10:00,48.63,48.65,48.59,48.65,13797.0,47.0158,47.0351,46.9771,47.0351,13797.0
2023-09-20 11:15:00,48.64,48.65,48.56,48.59,10981.0,47.0255,47.0351,46.9481,46.9771,10981.0
2023-09-20 11:20:00,48.58,48.6,48.54,48.58,12477.0,46.9675,46.9868,46.9288,46.9675,12477.0
2023-09-20 11:25:00,48.58,48.61,48.56,48.58,13771.0,46.9675,46.9965,46.9481,46.9675,13771.0
2023-09-20 11:30:00,48.58,48.6,48.56,48.59,25846.0,46.9675,46.9868,46.9481,46.9771,25846.0
2023-09-20 11:35:00,48.59,48.68,48.56,48.57,73163.0,46.9771,47.0642,46.9481,46.9578,73163.0
2023-09-20 11:40:00,48.56,48.59,48.53,48.55,8897.0,46.9481,46.9771,46.9191,46.9385,8897.0
2023-09-20 11:45:00,48.55,48.6,48.54,48.57,11833.0,46.9385,46.9868,46.9288,46.9578,11833.0
2023-09-20 11:50:00,48.58,48.58,48.52,48.57,11673.0,46.9675,46.9675,46.9095,46.9578,11673.0
2023-09-20 11:55:00,48.57,48.59,48.53,48.57,11615.0,46.9578,46.9771,46.9191,46.9578,11615.0
2023-09-20 12:00:00,48.57,48.59,48.54,48.57,11342.0,46.9578,46.9771,46.9288,46.9578,11342.0
2023-09-20 12:05:00,48.57,48.6,48.54,48.56,11857.0,46.9578,46.9868,46.9288,46.9481,11857.0
2023-09-20 12:10:00,48.55,48.58,48.54,48.58,6889.0,46.9385,46.9675,46.9288,46.9675,6889.0
2023-09-20 12:15:00,48.58,48.59,48.55,48.59,15998.0,46.9675,46.9771,46.9385,46.9771,15998.0
2023-09-20 12:20:00,48.59,48.68,48.59,48.62,11108.0,46.9771,47.0642,46.9771,47.0061,11108.0
2023-09-20 12:25:00,48.62,48.71,48.57,48.68,55725.0,47.0061,47.0932,46.9578,47.0642,55725.0
2023-09-20 12:30:00,48.68,48.74,48.65,48.66,18674.0,47.0642,47.1222,47.0351,47.0448,18674.0
2023-09-20 12:35:00,48.66,48.67,48.63,48.65,24679.0,47.0448,47.0545,47.0158,47.0351,24679.0
2023-09-20 12:40:00,48.64,48.66,48.63,48.63,7439.0,47.0255,47.0448,47.0158,47.0158,7439.0
2023-09-20 12:45:00,48.62,48.64,48.6,48.62,10118.0,47.0061,47.0255,46.9868,47.0061,10118.0
2023-09-20 12:50:00,48.62,48.63,48.58,48.61,11992.0,47.0061,47.0158,46.9675,46.9965,11992.0
2023-09-20 12:55:00,48.6,48.62,48.57,48.59,13042.0,46.9868,47.0061,46.9578,46.9771,13042.0
2023-09-20 13:00:00,48.58,48.58,48.55,48.56,9672.0,46.9675,46.9675,46.9385,46.9481,9672.0
2023-09-20 13:05:00,48.56,48.57,48.48,48.48,14645.0,46.9481,46.9578,46.8708,46.8708,14645.0
2023-09-20 13:10:00,48.49,48.5,48.44,48.47,8902.0,46.8805,46.8901,46.8321,46.8611,8902.0
2023-09-20 13:15:00,48.47,48.48,48.43,48.47,7486.0,46.8611,46.8708,46.8225,46.8611,7486.0
2023-09-20 13:20:00,48.47,48.5,48.44,48.45,10121.0,46.8611,46.8901,46.8321,46.8418,10121.0
2023-09-20 13:25:00,48.44,48.51,48.44,48.5,19762.0,46.8321,46.8998,46.8321,46.8901,19762.0
2023-09-20 13:30:00,48.5,48.5,48.41,48.43,17766.0,46.8901,46.8901,46.8031,46.8225,17766.0
2023-09-20 13:35:00,48.42,48.45,48.41,48.45,12928.0,46.8128,46.8418,46.8031,46.8418,12928.0
2023-09-20 13:40:00,48.44,48.44,48.38,48.4,10393.0,46.8321,46.8321,46.7741,46.7934,10393.0
2023-09-20 13:45:00,48.41,48.44,48.39,48.39,26607.0,46.8031,46.8321,46.7838,46.7838,26607.0
2023-09-20 13:50:00,48.4,48.45,48.37,48.39,73468.0,46.7934,46.8418,46.7644,46.7838,73468.0
2023-09-20 13:55:00,48.4,48.45,48.34,48.42,109038.0,46.7934,46.8418,46.7354,46.8128,109038.0
2023-09-20 14:00:00,48.43,48.43,48.17,48.18,49478.0,46.8225,46.8225,46.5711,46.5807,49478.0
2023-09-20 14:05:00,48.18,48.3,48.17,48.3,121321.0,46.5807,46.6968,46.5711,46.6968,121321.0
2023-09-20 14:10:00,48.29,48.4,48.24,48.35,105578.0,46.6871,46.7934,46.6388,46.7451,105578.0
2023-09-20 14:15:00,48.36,48.44,48.3,48.41,32740.0,46.7548,46.8321,46.6968,46.8031,32740.0
2023-09-20 14:20:00,48.41,48.46,48.38,48.46,39198.0,46.8031,46.8515,46.7741,46.8515,39198.0
2023-09-20 14:25:00,48.46,48.54,48.42,48.42,55564.0,46.8515,46.9288,46.8128,46.8128,55564.0
2023-09-20 14:30:00,48.43,48.55,48.39,48.46,105867.0,46.8225,46.9385,46.7838,46.8515,105867.0
2023-09-20 14:35:00,48.46,48.51,48.4,48.4,25851.0,46.8515,46.8998,46.7934,46.7934,25851.0
2023-09-20 14:40:00,48.4,48.42,48.33,48.39,25302.0,46.7934,46.8128,46.7258,46.7838,25302.0
2023-09-20 14:45:00,48.39,48.39,48.27,48.31,35824.0,46.7838,46.7838,46.6678,46.7064,35824.0
2023-09-20 14:50:00,48.31,48.35,48.24,48.31,30949.0,46.7064,46.7451,46.6388,46.7064,30949.0
2023-09-20 14:55:00,48.31,48.35,48.25,48.25,16111.0,46.7064,46.7451,46.6484,46.6484,16111.0
2023-09-20 15:00:00,48.25,48.31,48.22,48.22,25192.0,46.6484,46.7064,46.6194,46.6194,25192.0
2023-09-20 15:05:00,48.22,48.23,48.12,48.17,28142.0,46.6194,46.6291,46.5227,46.5711,28142.0
2023-09-20 15:10:00,48.16,48.17,48.1,48.13,38435.0,46.5614,46.5711,46.5034,46.5324,38435.0
2023-09-20 15:15:00,48.13,48.13,48.08,48.1,17988.0,46.5324,46.5324,46.4841,46.5034,17988.0
2023-09-20 15:20:00,48.09,48.14,48.07,48.13,32135.0,46.4937,46.5421,46.4744,46.5324,32135.0
2023-09-20 15:25:00,48.14,48.17,48.11,48.15,25278.0,46.5421,46.5711,46.5131,46.5517,25278.0
2023-09-20 15:30:00,48.15,48.17,48.05,48.05,52778.0,46.5517,46.5711,46.4551,46.4551,52778.0
2023-09-20 15:35:00,48.05,48.06,47.96,47.99,58259.0,46.4551,46.4647,46.3681,46.3971,58259.0
2023-09-20 15:40:00,48.0,48.0,47.92,47.95,55615.0,46.4067,46.4067,46.3294,46.3584,55615.0
2023-09-20 15:45:00,47.95,47.95,47.86,47.91,114840.0,46.3584,46.3584,46.2714,46.3197,114840.0
2023-09-20 15:50:00,47.9,48.04,47.88,47.97,171764.0,46.31,46.4454,46.2907,46.3777,171764.0
2023-09-20 15:55:00,47.96,48.01,47.89,47.92,250485.0,46.3681,46.4164,46.3004,46.3294,250485.0
2023-09-21 09:30:00,46.46,46.65,45.91,46.32,568300.0,44.9178,45.1015,44.3861,44.7825,568300.0
2023-09-21 09:35:00,46.3,46.9,46.1,46.59,187949.0,44.7632,45.3432,44.5698,45.0435,187949.0
2023-09-21 09:40:00,46.59,46.6,46.31,46.31,83361.0,45.0435,45.0532,44.7728,44.7728,83361.0
2023-09-21 09:45:00,46.3,46.4,46.17,46.24,135151.0,44.7632,44.8598,44.6375,44.7051,135151.0
2023-09-21 09:50:00,46.24,46.27,46.11,46.16,73826.0,44.7051,44.7341,44.5795,44.6278,73826.0
2023-09-21 09:55:00,46.16,46.22,45.9,45.94,207198.0,44.6278,44.6858,44.3764,44.4151,207198.0
2023-09-21 10:00:00,45.94,46.02,45.76,45.77,158174.0,44.4151,44.4924,44.2411,44.2507,158174.0
2023-09-21 10:05:00,45.77,45.97,45.76,45.88,146771.0,44.2507,44.4441,44.2411,44.3571,146771.0
2023-09-21 10:10:00,45.9,45.97,45.85,45.9,89042.0,44.3764,44.4441,44.3281,44.3764,89042.0
2023-09-21 10:15:00,45.91,45.99,45.73,45.79,158245.0,44.3861,44.4634,44.2121,44.2701,158245.0
2023-09-21 10:20:00,45.79,46.15,45.78,46.03,233546.0,44.2701,44.6181,44.2604,44.5021,233546.0
2023-09-21 10:25:00,46.03,46.19,45.99,46.18,173623.0,44.5021,44.6568,44.4634,44.6471,173623.0
2023-09-21 10:30:00,46.17,46.28,46.12,46.13,109693.0,44.6375,44.7438,44.5891,44.5988,109693.0
2023-09-21 10:35:00,46.13,46.27,46.07,46.26,114136.0,44.5988,44.7341,44.5408,44.7245,114136.0
2023-09-21 10:40:00,46.26,46.31,46.22,46.31,88316.0,44.7245,44.7728,44.6858,44.7728,88316.0
2023-09-21 10:45:00,46.32,46.32,46.09,46.18,95029.0,44.7825,44.7825,44.5601,44.6471,95029.0
2023-09-21 10:50:00,46.18,46.19,46.04,46.12,97514.0,44.6471,44.6568,44.5118,44.5891,97514.0
2023-09-21 10:55:00,46.12,46.24,46.07,46.13,50337.0,44.5891,44.7051,44.5408,44.5988,50337.0
2023-09-21 11:00:00,46.14,46.24,46.11,46.22,84413.0,44.6085,44.7051,44.5795,44.6858,84413.0
2023-09-21 11:05:00,46.22,46.29,46.2,46.22,43517.0,44.6858,44.7535,44.6665,44.6858,43517.0
2023-09-21 11:10:00,46.22,46.25,46.08,46.14,54254.0,44.6858,44.7148,44.5505,44.6085,54254.0
2023-09-21 11:15:00,46.14,46.16,46.08,46.14,30341.0,44.6085,44.6278,44.5505,44.6085,30341.0
2023-09-21 11:20:00,46.14,46.37,46.13,46.25,51520.0,44.6085,44.8308,44.5988,44.7148,51520.0
2023-09-21 11:25:00,46.25,46.34,46.25,46.34,24786.0,44.7148,44.8018,44.7148,44.8018,24786.0
2023-09-21 11:30:00,46.33,46.36,46.24,46.33,105057.0,44.7922,44.8212,44.7051,44.7922,105057.0
2023-09-21 11:35:00,46.34,46.54,46.29,46.54,66900.0,44.8018,44.9952,44.7535,44.9952,66900.0
2023-09-21 11:40:00,46.55,46.55,46.43,46.5,24322.0,45.0049,45.0049,44.8888,44.9565,24322.0
2023-09-21 11:45:00,46.5,46.51,46.35,46.4,34832.0,44.9565,44.9662,44.8115,44.8598,34832.0
2023-09-21 11:50:00,46.4,46.45,46.37,46.39,26013.0,44.8598,44.9082,44.8308,44.8502,26013.0
2023-09-21 11:55:00,46.39,46.47,46.36,46.39,29034.0,44.8502,44.9275,44.8212,44.8502,29034.0
2023-09-21 12:00:00,46.39,46.45,46.38,46.4,22830.0,44.8502,44.9082,44.8405,44.8598,22830.0
2023-09-21 12:05:00,46.39,46.41,46.3,46.33,33747.0,44.8502,44.8695,44.7632,44.7922,33747.0
2023-09-21 12:10:00,46.33,46.36,46.3,46.36,30318.0,44.7922,44.8212,44.7632,44.8212,30318.0
2023-09-21 12:15:00,46.35,46.4,46.33,46.35,87970.0,44.8115,44.8598,44.7922,44.8115,87970.0
2023-09-21 12:20:00,46.34,46.36,46.28,46.34,34151.0,44.8018,44.8212,44.7438,44.8018,34151.0
2023-09-21 12:25:00,46.34,46.38,46.31,46.35,88009.0,44.8018,44.8405,44.7728,44.8115,88009.0
2023-09-21 12:30:00,46.34,46.46,46.33,46.44,26705.0,44.8018,44.9178,44.7922,44.8985,26705.0
2023-09-21 12:35:00,46.44,46.47,46.22,46.23,29712.0,44.8985,44.9275,44.6858,44.6955,29712.0
2023-09-21 12:40:00,46.22,46.31,46.2,46.21,18364.0,44.6858,44.7728,44.6665,44.6761,18364.0
2023-09-21 12:45:00,46.2,46.2,46.07,46.09,34242.0,44.6665,44.6665,44.5408,44.5601,34242.0
2023-09-21 12:50:00,46.09,46.2,46.05,46.17,67941.0,44.5601,44.6665,44.5215,44.6375,67941.0
2023-09-21 12:55:00,46.18,46.18,45.99,46.0,54114.0,44.6471,44.6471,44.4634,44.4731,54114.0
2023-09-21 13:00:00,46.0,46.12,45.97,46.07,98828.0,44.4731,44.5891,44.4441,44.5408,98828.0
2023-09-21 13:05:00,46.08,46.11,46.04,46.09,36271.0,44.5505,44.5795,44.5118,44.5601,36271.0
2023-09-21 13:10:00,46.09,46.16,46.06,46.1,33336.0,44.5601,44.6278,44.5311,44.5698,33336.0
2023-09-21 13:15:00,46.1,46.2,46.1,46.19,61258.0,44.5698,44.6665,44.5698,44.6568,61258.0
2023-09-21 13:20:00,46.19,46.31,46.15,46.3,33363.0,44.6568,44.7728,44.6181,44.7632,33363.0
2023-09-21 13:25:00,46.3,46.33,46.28,46.3,21114.0,44.7632,44.7922,44.7438,44.7632,21114.0
2023-09-21 13:30:00,46.29,46.31,46.24,46.25,28025.0,44.7535,44.7728,44.7051,44.7148,28025.0
2023-09-21 13:35:00,46.25,46.38,46.25,46.27,41462.0,44.7148,44.8405,44.7148,44.7341,41462.0
2023-09-21 13:40:00,46.26,46.28,46.17,46.2,21607.0,44.7245,44.7438,44.6375,44.6665,21607.0
2023-09-21 13:45:00,46.2,46.26,46.2,46.23,24314.0,44.6665,44.7245,44.6665,44.6955,24314.0
2023-09-21 13:50:00,46.23,46.28,46.18,46.2,20015.0,44.6955,44.7438,44.6471,44.6665,20015.0
2023-09-21 13:55:00,46.2,46.2,46.15,46.2,26578.0,44.6665,44.6665,44.6181,44.6665,26578.0
2023-09-21 14:00:00,46.2,46.22,46.14,46.16,29436.0,44.6665,44.6858,44.6085,44.6278,29436.0
2023-09-21 14:05:00,46.16,46.21,46.1,46.12,28534.0,44.6278,44.6761,44.5698,44.5891,28534.0
2023-09-21 14:10:00,46.13,46.18,46.03,46.05,81717.0,44.5988,44.6471,44.5021,44.5215,81717.0
2023-09-21 14:15:00,46.04,46.05,45.98,46.01,40731.0,44.5118,44.5215,44.4538,44.4828,40731.0
2023-09-21 14:20:00,46.01,46.11,46.01,46.1,25764.0,44.4828,44.5795,44.4828,44.5698,25764.0
2023-09-21 14:25:00,46.09,46.12,45.98,46.0,32647.0,44.5601,44.5891,44.4538,44.4731,32647.0
2023-09-21 14:30:00,45.99,46.01,45.94,45.98,35125.0,44.4634,44.4828,44.4151,44.4538,35125.0
2023-09-21 14:35:00,45.98,46.08,45.94,46.05,97316.0,44.4538,44.5505,44.4151,44.5215,97316.0
2023-09-21 14:40:00,46.05,46.06,45.98,45.99,40236.0,44.5215,44.5311,44.4538,44.4634,40236.0
2023-09-21 14:45:00,45.98,46.0,45.96,45.99,38920.0,44.4538,44.4731,44.4344,44.4634,38920.0
2023-09-21 14:50:00,46.0,46.01,45.91,45.93,43594.0,44.4731,44.4828,44.3861,44.4054,43594.0
2023-09-21 14:55:00,45.93,45.95,45.88,45.91,36508.0,44.4054,44.4248,44.3571,44.3861,36508.0
2023-09-21 15:00:00,45.91,45.93,45.84,45.93,47865.0,44.3861,44.4054,44.3184,44.4054,47865.0
2023-09-21 15:05:00,45.93,45.94,45.84,45.9,36808.0,44.4054,44.4151,44.3184,44.3764,36808.0
2023-09-21 15:10:00,45.9,45.93,45.88,45.89,55060.0,44.3764,44.4054,44.3571,44.3668,55060.0
2023-09-21 15:15:00,45.9,45.9,45.81,45.83,50028.0,44.3764,44.3764,44.2894,44.3088,50028.0
2023-09-21 15:20:00,45.83,45.87,45.82,45.86,37250.0,44.3088,44.3474,44.2991,44.3378,37250.0
2023-09-21 15:25:00,45.86,45.89,45.81,45.83,41507.0,44.3378,44.3668,44.2894,44.3088,41507.0
2023-09-21 15:30:00,45.83,45.88,45.81,45.82,144043.0,44.3088,44.3571,44.2894,44.2991,144043.0
2023-09-21 15:35:00,45.82,45.86,45.77,45.8,287600.0,44.2991,44.3378,44.2507,44.2797,287600.0
2023-09-21 15:40:00,45.8,45.98,45.75,45.98,216010.0,44.2797,44.4538,44.2314,44.4538,216010.0
2023-09-21 15:45:00,45.98,45.99,45.87,45.9,100205.0,44.4538,44.4634,44.3474,44.3764,100205.0
2023-09-21 15:50:00,45.9,45.92,45.86,45.88,215245.0,44.3764,44.3958,44.3378,44.3571,215245.0
2023-09-21 15:55:00,45.88,45.88,45.79,45.84,497740.0,44.3571,44.3571,44.2701,44.3184,497740.0
2023-09-22 09:30:00,46.42,46.94,46.29,46.77,185418.0,44.8792,45.3819,44.7535,45.2176,185418.0
2023-09-22 09:35:00,46.75,46.89,46.53,46.55,103254.0,45.1982,45.3336,44.9855,45.0049,103254.0
2023-09-22 09:40:00,46.56,46.56,46.28,46.41,96857.0,45.0145,45.0145,44.7438,44.8695,96857.0
2023-09-22 09:45:00,46.4,46.68,46.38,46.61,82404.0,44.8598,45.1305,44.8405,45.0629,82404.0
2023-09-22 09:50:00,46.6,46.64,46.28,46.34,49231.0,45.0532,45.0919,44.7438,44.8018,49231.0
2023-09-22 09:55:00,46.33,46.4,46.24,46.38,62738.0,44.7922,44.8598,44.7051,44.8405,62738.0
2023-09-22 10:00:00,46.36,46.36,46.14,46.25,69604.0,44.8212,44.8212,44.6085,44.7148,69604.0
2023-09-22 10:05:00,46.22,46.33,46.16,46.2,55994.0,44.6858,44.7922,44.6278,44.6665,55994.0
2023-09-22 10:10:00,46.21,46.22,45.91,45.93,48679.0,44.6761,44.6858,44.3861,44.4054,48679.0
2023-09-22 10:15:00,45.92,45.96,45.71,45.8,68020.0,44.3958,44.4344,44.1927,44.2797,68020.0
2023-09-22 10:20:00,45.8,45.96,45.73,45.96,53792.0,44.2797,44.4344,44.2121,44.4344,53792.0
2023-09-22 10:25:00,45.95,46.12,45.94,46.05,43659.0,44.4248,44.5891,44.4151,44.5215,43659.0
2023-09-22 10:30:00,46.05,46.13,45.98,46.09,91397.0,44.5215,44.5988,44.4538,44.5601,91397.0
2023-09-22 10:35:00,46.09,46.15,46.07,46.08,29723.0,44.5601,44.6181,44.5408,44.5505,29723.0
2023-09-22 10:40:00,46.07,46.1,45.93,45.94,32531.0,44.5408,44.5698,44.4054,44.4151,32531.0
2023-09-22 10:45:00,45.95,46.01,45.93,45.93,41879.0,44.4248,44.4828,44.4054,44.4054,41879.0
2023-09-22 10:50:00,45.93,45.97,45.89,45.91,28345.0,44.4054,44.4441,44.3668,44.3861,28345.0
2023-09-22 10:55:00,45.92,46.0,45.87,46.0,37871.0,44.3958,44.4731,44.3474,44.4731,37871.0
2023-09-22 11:00:00,46.0,46.0,45.81,45.83,39599.0,44.4731,44.4731,44.2894,44.3088,39599.0
2023-09-22 11:05:00,45.83,45.89,45.78,45.8,29702.0,44.3088,44.3668,44.2604,44.2797,29702.0
2023-09-22 11:10:00,45.79,45.85,45.62,45.63,77184.0,44.2701,44.3281,44.1057,44.1154,77184.0
2023-09-22 11:15:00,45.65,45.69,45.63,45.64,107620.0,44.1347,44.1734,44.1154,44.1251,107620.0
2023-09-22 11:20:00,45.64,45.85,45.61,45.85,117781.0,44.1251,44.3281,44.0961,44.3281,117781.0
2023-09-22 11:25:00,45.84,45.94,45.81,45.91,32940.0,44.3184,44.4151,44.2894,44.3861,32940.0
2023-09-22 11:30:00,45.9,45.9,45.8,45.85,29308.0,44.3764,44.3764,44.2797,44.3281,29308.0
2023-09-22 11:35:00,45.86,45.88,45.76,45.81,16417.0,44.3378,44.3571,44.2411,44.2894,16417.0
2023-09-22 11:40:00,45.81,45.81,45.69,45.72,39088.0,44.2894,44.2894,44.1734,44.2024,39088.0
2023-09-22 11:45:00,45.71,45.75,45.66,45.67,22038.0,44.1927,44.2314,44.1444,44.1541,22038.0
2023-09-22 11:50:00,45.66,45.78,45.66,45.71,26489.0,44.1444,44.2604,44.1444,44.1927,26489.0
2023-09-22 11:55:00,45.72,45.73,45.57,45.59,74802.0,44.2024,44.2121,44.0574,44.0767,74802.0
2023-09-22 12:00:00,45.58,45.61,45.51,45.55,32864.0,44.0671,44.0961,43.9994,44.038,32864.0
2023-09-22 12:05:00,45.55,45.6,45.53,45.59,32935.0,44.038,44.0864,44.0187,44.0767,32935.0
2023-09-22 12:10:00,45.59,45.62,45.55,45.58,54415.0,44.0767,44.1057,44.038,44.0671,54415.0
2023-09-22 12:15:00,45.58,45.66,45.57,45.63,65923.0,44.0671,44.1444,44.0574,44.1154,65923.0
2023-09-22 12:20:00,45.63,45.66,45.55,45.55,75924.0,44.1154,44.1444,44.038,44.038,75924.0
2023-09-22 12:25:00,45.54,45.6,45.53,45.56,33704.0,44.0284,44.0864,44.0187,44.0477,33704.0
2023-09-22 12:30:00,45.56,45.57,45.5,45.54,54021.0,44.0477,44.0574,43.9897,44.0284,54021.0
2023-09-22 12:35:00,45.54,45.58,45.5,45.52,62583.0,44.0284,44.0671,43.9897,44.009,62583.0
2023-09-22 12:40:00,45.52,45.66,45.5,45.64,129770.0,44.009,44.1444,43.9897,44.1251,129770.0
2023-09-22 12:45:00,45.65,45.67,45.58,45.6,23443.0,44.1347,44.1541,44.0671,44.0864,23443.0
2023-09-22 12:50:00,45.61,45.61,45.54,45.59,29580.0,44.0961,44.0961,44.0284,44.0767,29580.0
2023-09-22 12:55:00,45.58,45.58,45.49,45.49,41018.0,44.0671,44.0671,43.98,43.98,41018.0
2023-09-22 13:00:00,45.5,45.52,45.42,45.52,54328.0,43.9897,44.009,43.9124,44.009,54328.0
2023-09-22 13:05:00,45.52,45.53,45.43,45.45,76367.0,44.009,44.0187,43.922,43.9414,76367.0
2023-09-22 13:10:00,45.46,45.6,45.45,45.58,59855.0,43.951,44.0864,43.9414,44.0671,59855.0
2023-09-22 13:15:00,45.58,45.66,45.57,45.64,37993.0,44.0671,44.1444,44.0574,44.1251,37993.0
2023-09-22 13:20:00,45.63,45.63,45.47,45.48,36877.0,44.1154,44.1154,43.9607,43.9704,36877.0
2023-09-22 13:25:00,45.48,45.55,45.47,45.5,25583.0,43.9704,44.038,43.9607,43.9897,25583.0
2023-09-22 13:30:00,45.51,45.54,45.46,45.54,36483.0,43.9994,44.0284,43.951,44.0284,36483.0
2023-09-22 13:35:00,45.54,45.56,45.47,45.51,41766.0,44.0284,44.0477,43.9607,43.9994,41766.0
2023-09-22 13:40:00,45.51,45.51,45.39,45.46,40232.0,43.9994,43.9994,43.8834,43.951,40232.0
2023-09-22 13:45:00,45.46,45.5,45.44,45.47,20070.0,43.951,43.9897,43.9317,43.9607,20070.0
2023-09-22 13:50:00,45.47,45.52,45.46,45.48,23818.0,43.9607,44.009,43.951,43.9704,23818.0
2023-09-22 13:55:00,45.48,45.5,45.44,45.47,19421.0,43.9704,43.9897,43.9317,43.9607,19421.0
2023-09-22 14:00:00,45.47,45.51,45.46,45.5,29670.0,43.9607,43.9994,43.951,43.9897,29670.0
2023-09-22 14:05:00,45.5,45.57,45.49,45.5,32223.0,43.9897,44.0574,43.98,43.9897,32223.0
2023-09-22 14:10:00,45.5,45.5,45.36,45.38,46528.0,43.9897,43.9897,43.8544,43.8737,46528.0
2023-09-22 14:15:00,45.39,45.41,45.28,45.3,41972.0,43.8834,43.9027,43.777,43.7963,41972.0
2023-09-22 14:20:00,45.3,45.36,45.28,45.33,49765.0,43.7963,43.8544,43.777,43.8253,49765.0
2023-09-22 14:25:00,45.34,45.37,45.28,45.29,31211.0,43.835,43.864,43.777,43.7867,31211.0
2023-09-22 14:30:00,45.29,45.36,45.25,45.35,33401.0,43.7867,43.8544,43.748,43.8447,33401.0
2023-09-22 14:35:00,45.34,45.38,45.31,45.34,25018.0,43.835,43.8737,43.806,43.835,25018.0
2023-09-22 14:40:00,45.34,45.34,45.27,45.28,30088.0,43.835,43.835,43.7673,43.777,30088.0
2023-09-22 14:45:00,45.28,45.33,45.27,45.32,32136.0,43.777,43.8253,43.7673,43.8157,32136.0
2023-09-22 14:50:00,45.31,45.33,45.24,45.28,25978.0,43.806,43.8253,43.7383,43.777,25978.0
2023-09-22 14:55:00,45.28,45.3,45.24,45.29,28978.0,43.777,43.7963,43.7383,43.7867,28978.0
2023-09-22 15:00:00,45.29,45.37,45.27,45.32,43442.0,43.7867,43.864,43.7673,43.8157,43442.0
2023-09-22 15:05:00,45.32,45.45,45.29,45.45,51500.0,43.8157,43.9414,43.7867,43.9414,51500.0
2023-09-22 15:10:00,45.45,45.46,45.35,45.37,68441.0,43.9414,43.951,43.8447,43.864,68441.0
2023-09-22 15:15:00,45.38,45.42,45.37,45.39,42447.0,43.8737,43.9124,43.864,43.8834,42447.0
2023-09-22 15:20:00,45.4,45.49,45.36,45.48,40277.0,43.893,43.98,43.8544,43.9704,40277.0
2023-09-22 15:25:00,45.48,45.51,45.42,45.47,36575.0,43.9704,43.9994,43.9124,43.9607,36575.0
2023-09-22 15:30:00,45.47,45.5,45.33,45.34,57553.0,43.9607,43.9897,43.8253,43.835,57553.0
2023-09-22 15:35:00,45.33,45.58,45.32,45.57,83667.0,43.8253,44.0671,43.8157,44.0574,83667.0
2023-09-22 15:40:00,45.57,45.61,45.51,45.55,136282.0,44.0574,44.0961,43.9994,44.038,136282.0
2023-09-22 15:45:00,45.55,45.58,45.49,45.57,163235.0,44.038,44.0671,43.98,44.0574,163235.0
2023-09-22 15:50:00,45.57,45.65,45.5,45.6,271996.0,44.0574,44.1347,43.9897,44.0864,271996.0
2023-09-22 15:55:00,45.61,45.81,45.6,45.79,908001.0,44.0961,44.2894,44.0864,44.2701,908001.0
2023-09-25 09:30:00,44.49,45.47,44.38,45.27,178285.0,43.0132,43.9607,42.9069,43.7673,178285.0
2023-09-25 09:35:00,45.3,45.3,45.0,45.02,31908.0,43.7963,43.7963,43.5063,43.5256,31908.0
2023-09-25 09:40:00,45.05,45.24,45.01,45.15,53809.0,43.5546,43.7383,43.516,43.6513,53809.0
2023-09-25 09:45:00,45.16,45.3,45.14,45.28,44253.0,43.661,43.7963,43.6417,43.777,44253.0
2023-09-25 09:50:00,45.26,45.49,45.26,45.41,28722.0,43.7577,43.98,43.7577,43.9027,28722.0
2023-09-25 09:55:00,45.39,45.54,45.38,45.47,27233.0,43.8834,44.0284,43.8737,43.9607,27233.0
2023-09-25 10:00:00,45.45,45.47,45.22,45.22,27684.0,43.9414,43.9607,43.719,43.719,27684.0
2023-09-25 10:05:00,45.21,45.25,45.1,45.16,21002.0,43.7093,43.748,43.603,43.661,21002.0
2023-09-25 10:10:00,45.15,45.38,45.11,45.24,26749.0,43.6513,43.8737,43.6127,43.7383,26749.0
2023-09-25 10:15:00,45.23,45.27,45.14,45.15,21807.0,43.7287,43.7673,43.6417,43.6513,21807.0
2023-09-25 10:20:00,45.15,45.3,45.15,45.22,16509.0,43.6513,43.7963,43.6513,43.719,16509.0
2023-09-25 10:25:00,45.22,45.26,45.19,45.22,18491.0,43.719,43.7577,43.69,43.719,18491.0
2023-09-25 10:30:00,45.22,45.35,45.21,45.32,19733.0,43.719,43.8447,43.7093,43.8157,19733.0
2023-09-25 10:35:00,45.33,45.4,45.24,45.25,56632.0,43.8253,43.893,43.7383,43.748,56632.0
2023-09-25 10:40:00,45.25,45.26,45.15,45.15,31000.0,43.748,43.7577,43.6513,43.6513,31000.0
2023-09-25 10:45:00,45.17,45.35,45.17,45.34,45992.0,43.6707,43.8447,43.6707,43.835,45992.0
2023-09-25 10:50:00,45.33,45.37,45.11,45.17,34562.0,43.8253,43.864,43.6127,43.6707,34562.0
2023-09-25 10:55:00,45.17,45.18,45.07,45.16,28652.0,43.6707,43.6803,43.574,43.661,28652.0
2023-09-25 11:00:00,45.18,45.26,45.14,45.26,19770.0,43.6803,43.7577,43.6417,43.7577,19770.0
2023-09-25 11:05:00,45.27,45.31,45.23,45.3,22473.0,43.7673,43.806,43.7287,43.7963,22473.0
2023-09-25 11:10:00,45.31,45.31,45.25,45.25,15188.0,43.806,43.806,43.748,43.748,15188.0
2023-09-25 11:15:00,45.27,45.44,45.27,45.41,26159.0,43.7673,43.9317,43.7673,43.9027,26159.0
2023-09-25 11:20:00,45.41,45.41,45.35,45.36,24485.0,43.9027,43.9027,43.8447,43.8544,24485.0
2023-09-25 11:25:00,45.36,45.36,45.28,45.28,14036.0,43.8544,43.8544,43.777,43.777,14036.0
2023-09-25 11:30:00,45.27,45.33,45.26,45.3,18762.0,43.7673,43.8253,43.7577,43.7963,18762.0
2023-09-25 11:35:00,45.31,45.33,45.25,45.26,13553.0,43.806,43.8253,43.748,43.7577,13553.0
2023-09-25 11:40:00,45.25,45.39,45.23,45.33,30053.0,43.748,43.8834,43.7287,43.8253,30053.0
2023-09-25 11:45:00,45.33,45.4,45.3,45.4,20364.0,43.8253,43.893,43.7963,43.893,20364.0
2023-09-25 11:50:00,45.4,45.42,45.23,45.24,36704.0,43.893,43.9124,43.7287,43.7383,36704.0
2023-09-25 11:55:00,45.24,45.29,45.2,45.25,28062.0,43.7383,43.7867,43.6997,43.748,28062.0
2023-09-25 12:00:00,45.26,45.27,45.19,45.21,25062.0,43.7577,43.7673,43.69,43.7093,25062.0
2023-09-25 12:05:00,45.21,45.27,45.2,45.26,9481.0,43.7093,43.7673,43.6997,43.7577,9481.0
2023-09-25 12:10:00,45.27,45.3,45.25,45.28,10021.0,43.7673,43.7963,43.748,43.777,10021.0
2023-09-25 12:15:00,45.28,45.3,45.25,45.29,20451.0,43.777,43.7963,43.748,43.7867,20451.0
2023-09-25 12:20:00,45.28,45.31,45.26,45.3,16027.0,43.777,43.806,43.7577,43.7963,16027.0
2023-09-25 12:25:00,45.3,45.36,45.29,45.33,38314.0,43.7963,43.8544,43.7867,43.8253,38314.0
2023-09-25 12:30:00,45.34,45.39,45.3,45.33,179637.0,43.835,43.8834,43.7963,43.8253,179637.0
2023-09-25 12:35:00,45.32,45.39,45.26,45.31,150349.0,43.8157,43.8834,43.7577,43.806,150349.0
2023-09-25 12:40:00,45.31,45.42,45.31,45.37,25624.0,43.806,43.9124,43.806,43.864,25624.0
2023-09-25 12:45:00,45.37,45.43,45.32,45.36,23912.0,43.864,43.922,43.8157,43.8544,23912.0
2023-09-25 12:50:00,45.35,45.47,45.3,45.47,30756.0,43.8447,43.9607,43.7963,43.9607,30756.0
2023-09-25 12:55:00,45.45,45.48,45.4,45.44,17637.0,43.9414,43.9704,43.893,43.9317,17637.0
2023-09-25 13:00:00,45.44,45.44,45.33,45.4,213809.0,43.9317,43.9317,43.8253,43.893,213809.0
2023-09-25 13:05:00,45.4,45.49,45.39,45.47,46263.0,43.893,43.98,43.8834,43.9607,46263.0
2023-09-25 13:10:00,45.47,45.48,45.39,45.44,23997.0,43.9607,43.9704,43.8834,43.9317,23997.0
2023-09-25 13:15:00,45.44,45.53,45.42,45.52,39828.0,43.9317,44.0187,43.9124,44.009,39828.0
2023-09-25 13:20:00,45.51,45.54,45.44,45.44,39451.0,43.9994,44.0284,43.9317,43.9317,39451.0
2023-09-25 13:25:00,45.45,45.45,45.37,45.37,68902.0,43.9414,43.9414,43.864,43.864,68902.0
2023-09-25 13:30:00,45.38,45.49,45.32,45.49,39659.0,43.8737,43.98,43.8157,43.98,39659.0
2023-09-25 13:35:00,45.48,45.54,45.44,45.52,49764.0,43.9704,44.0284,43.9317,44.009,49764.0
2023-09-25 13:40:00,45.53,45.54,45.45,45.5,26647.0,44.0187,44.0284,43.9414,43.9897,26647.0
2023-09-25 13:45:00,45.5,45.53,45.45,45.5,28451.0,43.9897,44.0187,43.9414,43.9897,28451.0
2023-09-25 13:50:00,45.5,45.54,45.46,45.49,24365.0,43.9897,44.0284,43.951,43.98,24365.0
2023-09-25 13:55:00,45.49,45.52,45.47,45.5,14408.0,43.98,44.009,43.9607,43.9897,14408.0
2023-09-25 14:00:00,45.51,45.53,45.49,45.52,25414.0,43.9994,44.0187,43.98,44.009,25414.0
2023-09-25 14:05:00,45.52,45.52,45.47,45.48,13180.0,44.009,44.009,43.9607,43.9704,13180.0
2023-09-25 14:10:00,45.47,45.51,45.44,45.45,20057.0,43.9607,43.9994,43.9317,43.9414,20057.0
2023-09-25 14:15:00,45.44,45.45,45.39,45.42,62296.0,43.9317,43.9414,43.8834,43.9124,62296.0
2023-09-25 14:20:00,45.41,45.43,45.33,45.34,58867.0,43.9027,43.922,43.8253,43.835,58867.0
2023-09-25 14:25:00,45.34,45.35,45.32,45.32,13031.0,43.835,43.8447,43.8157,43.8157,13031.0
2023-09-25 14:30:00,45.31,45.34,45.28,45.34,15228.0,43.806,43.835,43.777,43.835,15228.0
2023-09-25 14:35:00,45.34,45.45,45.34,45.4,26230.0,43.835,43.9414,43.835,43.893,26230.0
2023-09-25 14:40:00,45.41,45.45,45.37,45.38,22995.0,43.9027,43.9414,43.864,43.8737,22995.0
2023-09-25 14:45:00,45.38,45.43,45.38,45.39,19708.0,43.8737,43.922,43.8737,43.8834,19708.0
2023-09-25 14:50:00,45.39,45.42,45.39,45.4,18319.0,43.8834,43.9124,43.8834,43.893,18319.0
2023-09-25 14:55:00,45.4,45.4,45.33,45.36,57196.0,43.893,43.893,43.8253,43.8544,57196.0
2023-09-25 15:00:00,45.37,45.38,45.3,45.3,48841.0,43.864,43.8737,43.7963,43.7963,48841.0
2023-09-25 15:05:00,45.3,45.35,45.29,45.34,49761.0,43.7963,43.8447,43.7867,43.835,49761.0
2023-09-25 15:10:00,45.34,45.4,45.34,45.4,23238.0,43.835,43.893,43.835,43.893,23238.0
2023-09-25 15:15:00,45.4,45.46,45.39,45.44,33462.0,43.893,43.951,43.8834,43.9317,33462.0
2023-09-25 15:20:00,45.44,45.45,45.38,45.39,36625.0,43.9317,43.9414,43.8737,43.8834,36625.0
2023-09-25 15:25:00,45.38,45.4,45.32,45.39,29142.0,43.8737,43.893,43.8157,43.8834,29142.0
2023-09-25 15:30:00,45.38,45.44,45.36,45.39,41936.0,43.8737,43.9317,43.8544,43.8834,41936.0
2023-09-25 15:35:00,45.39,45.44,45.34,45.43,73581.0,43.8834,43.9317,43.835,43.922,73581.0
2023-09-25 15:40:00,45.43,45.44,45.37,45.39,40477.0,43.922,43.9317,43.864,43.8834,40477.0
2023-09-25 15:45:00,45.4,45.44,45.38,45.42,75524.0,43.893,43.9317,43.8737,43.9124,75524.0
2023-09-25 15:50:00,45.41,45.45,45.32,45.33,142803.0,43.9027,43.9414,43.8157,43.8253,142803.0
2023-09-25 15:55:00,45.33,45.42,45.31,45.33,275638.0,43.8253,43.9124,43.806,43.8253,275638.0
2023-09-26 09:30:00,45.07,45.5,45.07,45.31,154999.0,43.574,43.9897,43.574,43.806,154999.0
2023-09-26 09:35:00,45.33,45.48,45.33,45.4,40358.0,43.8253,43.9704,43.8253,43.893,40358.0
2023-09-26 09:40:00,45.39,45.57,45.38,45.56,48431.0,43.8834,44.0574,43.8737,44.0477,48431.0
2023-09-26 09:45:00,45.57,45.61,45.29,45.31,46430.0,44.0574,44.0961,43.7867,43.806,46430.0
2023-09-26 09:50:00,45.31,45.31,45.16,45.29,20050.0,43.806,43.806,43.661,43.7867,20050.0
2023-09-26 09:55:00,45.3,45.3,45.16,45.24,36866.0,43.7963,43.7963,43.661,43.7383,36866.0
2023-09-26 10:00:00,45.23,45.3,45.17,45.18,32365.0,43.7287,43.7963,43.6707,43.6803,32365.0
2023-09-26 10:05:00,45.17,45.25,45.11,45.15,19995.0,43.6707,43.748,43.6127,43.6513,19995.0
2023-09-26 10:10:00,45.14,45.19,45.07,45.1,32096.0,43.6417,43.69,43.574,43.603,32096.0
2023-09-26 10:15:00,45.1,45.12,45.04,45.12,47831.0,43.603,43.6223,43.545,43.6223,47831.0
2023-09-26 10:20:00,45.13,45.21,45.1,45.21,20739.0,43.632,43.7093,43.603,43.7093,20739.0
2023-09-26 10:25:00,45.2,45.31,45.2,45.3,23154.0,43.6997,43.806,43.6997,43.7963,23154.0
2023-09-26 10:30:00,45.29,45.3,45.23,45.25,19588.0,43.7867,43.7963,43.7287,43.748,19588.0
2023-09-26 10:35:00,45.24,45.24,45.14,45.16,35275.0,43.7383,43.7383,43.6417,43.661,35275.0
2023-09-26 10:40:00,45.17,45.23,45.17,45.22,20476.0,43.6707,43.7287,43.6707,43.719,20476.0
2023-09-26 10:45:00,45.21,45.29,45.18,45.2,29463.0,43.7093,43.7867,43.6803,43.6997,29463.0
2023-09-26 10:50:00,45.2,45.22,45.15,45.2,21269.0,43.6997,43.719,43.6513,43.6997,21269.0
2023-09-26 10:55:00,45.2,45.25,45.17,45.23,34298.0,43.6997,43.748,43.6707,43.7287,34298.0
2023-09-26 11:00:00,45.23,45.28,45.21,45.27,24214.0,43.7287,43.777,43.7093,43.7673,24214.0
2023-09-26 11:05:00,45.28,45.28,45.2,45.21,21535.0,43.777,43.777,43.6997,43.7093,21535.0
2023-09-26 11:10:00,45.21,45.21,45.17,45.2,15575.0,43.7093,43.7093,43.6707,43.6997,15575.0
2023-09-26 11:15:00,45.2,45.28,45.2,45.26,23890.0,43.6997,43.777,43.6997,43.7577,23890.0
2023-09-26 11:20:00,45.26,45.26,45.22,45.22,19397.0,43.7577,43.7577,43.719,43.719,19397.0
2023-09-26 11:25:00,45.23,45.27,45.19,45.21,18075.0,43.7287,43.7673,43.69,43.7093,18075.0
2023-09-26 11:30:00,45.19,45.35,45.17,45.35,45018.0,43.69,43.8447,43.6707,43.8447,45018.0
2023-09-26 11:35:00,45.34,45.36,45.3,45.34,27275.0,43.835,43.8544,43.7963,43.835,27275.0
2023-09-26 11:40:00,45.33,45.33,45.27,45.29,20229.0,43.8253,43.8253,43.7673,43.7867,20229.0
2023-09-26 11:45:00,45.3,45.31,45.22,45.27,19097.0,43.7963,43.806,43.719,43.7673,19097.0
2023-09-26 11:50:00,45.27,45.34,45.26,45.29,20564.0,43.7673,43.835,43.7577,43.7867,20564.0
2023-09-26 11:55:00,45.29,45.29,45.23,45.29,10874.0,43.7867,43.7867,43.7287,43.7867,10874.0
2023-09-26 12:00:00,45.29,45.31,45.27,45.27,10927.0,43.7867,43.806,43.7673,43.7673,10927.0
2023-09-26 12:05:00,45.28,45.37,45.25,45.36,35690.0,43.777,43.864,43.748,43.8544,35690.0
2023-09-26 12:10:00,45.36,45.38,45.33,45.37,26502.0,43.8544,43.8737,43.8253,43.864,26502.0
2023-09-26 12:15:00,45.36,45.4,45.34,45.37,33537.0,43.8544,43.893,43.835,43.864,33537.0
2023-09-26 12:20:00,45.37,45.44,45.37,45.42,16761.0,43.864,43.9317,43.864,43.9124,16761.0
2023-09-26 12:25:00,45.43,45.45,45.4,45.44,16151.0,43.922,43.9414,43.893,43.9317,16151.0
2023-09-26 12:30:00,45.44,45.48,45.43,45.48,22756.0,43.9317,43.9704,43.922,43.9704,22756.0
2023-09-26 12:35:00,45.48,45.64,45.47,45.64,100415.0,43.9704,44.1251,43.9607,44.1251,100415.0
2023-09-26 12:40:00,45.64,45.66,45.59,45.61,16033.0,44.1251,44.1444,44.0767,44.0961,16033.0
2023-09-26 12:45:00,45.62,45.64,45.56,45.63,22424.0,44.1057,44.1251,44.0477,44.1154,22424.0
2023-09-26 12:50:00,45.63,45.69,45.6,45.66,25849.0,44.1154,44.1734,44.0864,44.1444,25849.0
2023-09-26 12:55:00,45.66,45.68,45.62,45.64,35202.0,44.1444,44.1637,44.1057,44.1251,35202.0
2023-09-26 13:00:00,45.64,45.69,45.57,45.69,49246.0,44.1251,44.1734,44.0574,44.1734,49246.0
2023-09-26 13:05:00,45.67,45.71,45.59,45.71,75008.0,44.1541,44.1927,44.0767,44.1927,75008.0
2023-09-26 13:10:00,45.71,45.77,45.66,45.76,25771.0,44.1927,44.2507,44.1444,44.2411,25771.0
2023-09-26 13:15:00,45.76,45.76,45.67,45.68,13515.0,44.2411,44.2411,44.1541,44.1637,13515.0
2023-09-26 13:20:00,45.66,45.72,45.66,45.67,19895.0,44.1444,44.2024,44.1444,44.1541,19895.0
2023-09-26 13:25:00,45.67,45.68,45.57,45.58,23769.0,44.1541,44.1637,44.0574,44.0671,23769.0
2023-09-26 13:30:00,45.59,45.63,45.58,45.59,14076.0,44.0767,44.1154,44.0671,44.0767,14076.0
2023-09-26 13:35:00,45.56,45.56,45.48,45.5,11352.0,44.0477,44.0477,43.9704,43.9897,11352.0
2023-09-26 13:40:00,45.49,45.52,45.4,45.4,39932.0,43.98,44.009,43.893,43.893,39932.0
2023-09-26 13:45:00,45.4,45.49,45.4,45.44,48046.0,43.893,43.98,43.893,43.9317,48046.0
2023-09-26 13:50:00,45.44,45.5,45.43,45.49,35841.0,43.9317,43.9897,43.922,43.98,35841.0
2023-09-26 13:55:00,45.49,45.51,45.47,45.48,18452.0,43.98,43.9994,43.9607,43.9704,18452.0
2023-09-26 14:00:00,45.48,45.48,45.43,45.46,21209.0,43.9704,43.9704,43.922,43.951,21209.0
2023-09-26 14:05:00,45.46,45.5,45.41,45.41,38565.0,43.951,43.9897,43.9027,43.9027,38565.0
2023-09-26 14:10:00,45.42,45.43,45.36,45.39,20786.0,43.9124,43.922,43.8544,43.8834,20786.0
2023-09-26 14:15:00,45.38,45.39,45.35,45.35,15229.0,43.8737,43.8834,43.8447,43.8447,15229.0
2023-09-26 14:20:00,45.34,45.36,45.31,45.34,19042.0,43.835,43.8544,43.806,43.835,19042.0
2023-09-26 14:25:00,45.34,45.34,45.29,45.31,10020.0,43.835,43.835,43.7867,43.806,10020.0
2023-09-26 14:30:00,45.31,45.36,45.29,45.32,16233.0,43.806,43.8544,43.7867,43.8157,16233.0
2023-09-26 14:35:00,45.32,45.35,45.3,45.34,18817.0,43.8157,43.8447,43.7963,43.835,18817.0
2023-09-26 14:40:00,45.34,45.35,45.29,45.3,17084.0,43.835,43.8447,43.7867,43.7963,17084.0
2023-09-26 14:45:00,45.3,45.31,45.27,45.29,12801.0,43.7963,43.806,43.7673,43.7867,12801.0
2023-09-26 14:50:00,45.3,45.32,45.27,45.29,26813.0,43.7963,43.8157,43.7673,43.7867,26813.0
2023-09-26 14:55:00,45.28,45.35,45.25,45.32,76688.0,43.777,43.8447,43.748,43.8157,76688.0
2023-09-26 15:00:00,45.32,45.35,45.28,45.32,52419.0,43.8157,43.8447,43.777,43.8157,52419.0
2023-09-26 15:05:00,45.31,45.41,45.31,45.41,21295.0,43.806,43.9027,43.806,43.9027,21295.0
2023-09-26 15:10:00,45.41,45.43,45.39,45.4,25385.0,43.9027,43.922,43.8834,43.893,25385.0
2023-09-26 15:15:00,45.4,45.41,45.35,45.36,50796.0,43.893,43.9027,43.8447,43.8544,50796.0
2023-09-26 15:20:00,45.36,45.41,45.35,45.37,32533.0,43.8544,43.9027,43.8447,43.864,32533.0
2023-09-26 15:25:00,45.37,45.48,45.37,45.45,29942.0,43.864,43.9704,43.864,43.9414,29942.0
2023-09-26 15:30:00,45.45,45.49,45.41,45.42,63605.0,43.9414,43.98,43.9027,43.9124,63605.0
2023-09-26 15:35:00,45.43,45.46,45.41,45.41,31166.0,43.922,43.951,43.9027,43.9027,31166.0
2023-09-26 15:40:00,45.41,45.48,45.39,45.46,62447.0,43.9027,43.9704,43.8834,43.951,62447.0
2023-09-26 15:45:00,45.45,45.48,45.33,45.34,61991.0,43.9414,43.9704,43.8253,43.835,61991.0
2023-09-26 15:50:00,45.33,45.34,45.27,45.29,126930.0,43.8253,43.835,43.7673,43.7867,126930.0
2023-09-26 15:55:00,45.3,45.37,45.27,45.27,304483.0,43.7963,43.864,43.7673,43.7673,304483.0
2023-09-27 09:30:00,45.5,45.61,45.32,45.45,60602.0,43.9897,44.0961,43.8157,43.9414,60602.0
2023-09-27 09:35:00,45.49,45.63,45.49,45.6,15201.0,43.98,44.1154,43.98,44.0864,15201.0
2023-09-27 09:40:00,45.6,45.81,45.57,45.79,60789.0,44.0864,44.2894,44.0574,44.2701,60789.0
2023-09-27 09:45:00,45.77,45.95,45.76,45.81,73784.0,44.2507,44.4248,44.2411,44.2894,73784.0
2023-09-27 09:50:00,45.8,45.83,45.61,45.72,43519.0,44.2797,44.3088,44.0961,44.2024,43519.0
2023-09-27 09:55:00,45.72,45.81,45.61,45.8,38520.0,44.2024,44.2894,44.0961,44.2797,38520.0
2023-09-27 10:00:00,45.8,45.81,45.53,45.53,44846.0,44.2797,44.2894,44.0187,44.0187,44846.0
2023-09-27 10:05:00,45.53,45.56,45.46,45.5,32152.0,44.0187,44.0477,43.951,43.9897,32152.0
2023-09-27 10:10:00,45.51,45.55,45.46,45.47,19730.0,43.9994,44.038,43.951,43.9607,19730.0
2023-09-27 10:15:00,45.48,45.57,45.48,45.57,17634.0,43.9704,44.0574,43.9704,44.0574,17634.0
2023-09-27 10:20:00,45.58,45.8,45.58,45.79,49846.0,44.0671,44.2797,44.0671,44.2701,49846.0
2023-09-27 10:25:00,45.79,45.87,45.75,45.81,62842.0,44.2701,44.3474,44.2314,44.2894,62842.0
2023-09-27 10:30:00,45.8,45.83,45.74,45.82,49166.0,44.2797,44.3088,44.2217,44.2991,49166.0
2023-09-27 10:35:00,45.82,45.9,45.76,45.8,60206.0,44.2991,44.3764,44.2411,44.2797,60206.0
2023-09-27 10:40:00,45.78,45.81,45.74,45.79,18208.0,44.2604,44.2894,44.2217,44.2701,18208.0
2023-09-27 10:45:00,45.78,45.78,45.72,45.72,27344.0,44.2604,44.2604,44.2024,44.2024,27344.0
2023-09-27 10:50:00,45.72,45.72,45.54,45.59,48288.0,44.2024,44.2024,44.0284,44.0767,48288.0
2023-09-27 10:55:00,45.59,45.62,45.55,45.59,12794.0,44.0767,44.1057,44.038,44.0767,12794.0
2023-09-27 11:00:00,45.58,45.67,45.55,45.63,15660.0,44.0671,44.1541,44.038,44.1154,15660.0
2023-09-27 11:05:00,45.62,45.7,45.6,45.69,16429.0,44.1057,44.1831,44.0864,44.1734,16429.0
2023-09-27 11:10:00,45.7,45.75,45.64,45.69,15097.0,44.1831,44.2314,44.1251,44.1734,15097.0
2023-09-27 11:15:00,45.68,45.69,45.55,45.56,17552.0,44.1637,44.1734,44.038,44.0477,17552.0
2023-09-27 11:20:00,45.55,45.58,45.53,45.56,16207.0,44.038,44.0671,44.0187,44.0477,16207.0
2023-09-27 11:25:00,45.56,45.57,45.52,45.54,12769.0,44.0477,44.0574,44.009,44.0284,12769.0
2023-09-27 11:30:00,45.55,45.56,45.51,45.53,16846.0,44.038,44.0477,43.9994,44.0187,16846.0
2023-09-27 11:35:00,45.54,45.54,45.45,45.48,11584.0,44.0284,44.0284,43.9414,43.9704,11584.0
2023-09-27 11:40:00,45.47,45.49,45.36,45.37,17207.0,43.9607,43.98,43.8544,43.864,17207.0
2023-09-27 11:45:00,45.38,45.42,45.33,45.4,20076.0,43.8737,43.9124,43.8253,43.893,20076.0
2023-09-27 11:50:00,45.4,45.41,45.36,45.38,10852.0,43.893,43.9027,43.8544,43.8737,10852.0
2023-09-27 11:55:00,45.39,45.41,45.35,45.36,9665.0,43.8834,43.9027,43.8447,43.8544,9665.0
2023-09-27 12:00:00,45.35,45.36,45.27,45.27,15426.0,43.8447,43.8544,43.7673,43.7673,15426.0
2023-09-27 12:05:00,45.25,45.27,45.18,45.18,10600.0,43.748,43.7673,43.6803,43.6803,10600.0
2023-09-27 12:10:00,45.18,45.21,45.1,45.11,24736.0,43.6803,43.7093,43.603,43.6127,24736.0
2023-09-27 12:15:00,45.09,45.11,45.05,45.05,32020.0,43.5933,43.6127,43.5546,43.5546,32020.0
2023-09-27 12:20:00,45.04,45.08,45.02,45.07,22331.0,43.545,43.5836,43.5256,43.574,22331.0
2023-09-27 12:25:00,45.07,45.09,45.03,45.08,22891.0,43.574,43.5933,43.5353,43.5836,22891.0
2023-09-27 12:30:00,45.09,45.13,45.06,45.13,37672.0,43.5933,43.632,43.5643,43.632,37672.0
2023-09-27 12:35:00,45.14,45.17,45.07,45.09,64484.0,43.6417,43.6707,43.574,43.5933,64484.0
2023-09-27 12:40:00,45.09,45.17,45.07,45.14,90333.0,43.5933,43.6707,43.574,43.6417,90333.0
2023-09-27 12:45:00,45.14,45.17,45.11,45.13,12622.0,43.6417,43.6707,43.6127,43.632,12622.0
2023-09-27 12:50:00,45.14,45.14,45.05,45.06,21787.0,43.6417,43.6417,43.5546,43.5643,21787.0
2023-09-27 12:55:00,45.05,45.08,45.0,45.02,21908.0,43.5546,43.5836,43.5063,43.5256,21908.0
2023-09-27 13:00:00,45.02,45.12,45.02,45.11,22634.0,43.5256,43.6223,43.5256,43.6127,22634.0
2023-09-27 13:05:00,45.11,45.12,45.03,45.08,25788.0,43.6127,43.6223,43.5353,43.5836,25788.0
2023-09-27 13:10:00,45.08,45.08,44.99,44.99,34850.0,43.5836,43.5836,43.4966,43.4966,34850.0
2023-09-27 13:15:00,45.0,45.02,44.95,45.01,30995.0,43.5063,43.5256,43.458,43.516,30995.0
2023-09-27 13:20:00,45.0,45.01,44.93,44.98,33783.0,43.5063,43.516,43.4386,43.487,33783.0
2023-09-27 13:25:00,44.98,45.01,44.96,45.0,16133.0,43.487,43.516,43.4676,43.5063,16133.0
2023-09-27 13:30:00,45.01,45.13,45.0,45.08,28838.0,43.516,43.632,43.5063,43.5836,28838.0
2023-09-27 13:35:00,45.08,45.15,45.06,45.1,12946.0,43.5836,43.6513,43.5643,43.603,12946.0
2023-09-27 13:40:00,45.08,45.15,45.05,45.15,8560.0,43.5836,43.6513,43.5546,43.6513,8560.0
2023-09-27 13:45:00,45.16,45.18,45.11,45.14,30026.0,43.661,43.6803,43.6127,43.6417,30026.0
2023-09-27 13:50:00,45.14,45.17,45.11,45.17,18290.0,43.6417,43.6707,43.6127,43.6707,18290.0
2023-09-27 13:55:00,45.16,45.18,45.15,45.17,21715.0,43.661,43.6803,43.6513,43.6707,21715.0
2023-09-27 14:00:00,45.18,45.3,45.13,45.29,45336.0,43.6803,43.7963,43.632,43.7867,45336.0
2023-09-27 14:05:00,45.29,45.32,45.27,45.29,58736.0,43.7867,43.8157,43.7673,43.7867,58736.0
2023-09-27 14:10:00,45.28,45.3,45.17,45.2,26306.0,43.777,43.7963,43.6707,43.6997,26306.0
2023-09-27 14:15:00,45.2,45.26,45.2,45.23,22167.0,43.6997,43.7577,43.6997,43.7287,22167.0
2023-09-27 14:20:00,45.23,45.27,45.2,45.27,15659.0,43.7287,43.7673,43.6997,43.7673,15659.0
2023-09-27 14:25:00,45.26,45.36,45.26,45.34,19008.0,43.7577,43.8544,43.7577,43.835,19008.0
2023-09-27 14:30:00,45.34,45.43,45.34,45.37,13809.0,43.835,43.922,43.835,43.864,13809.0
2023-09-27 14:35:00,45.38,45.42,45.37,45.42,10266.0,43.8737,43.9124,43.864,43.9124,10266.0
2023-09-27 14:40:00,45.42,45.5,45.37,45.47,24854.0,43.9124,43.9897,43.864,43.9607,24854.0
2023-09-27 14:45:00,45.48,45.51,45.45,45.46,13686.0,43.9704,43.9994,43.9414,43.951,13686.0
2023-09-27 14:50:00,45.46,45.47,45.42,45.45,8885.0,43.951,43.9607,43.9124,43.9414,8885.0
2023-09-27 14:55:00,45.45,45.49,45.42,45.47,18451.0,43.9414,43.98,43.9124,43.9607,18451.0
2023-09-27 15:00:00,45.47,45.75,45.47,45.75,50135.0,43.9607,44.2314,43.9607,44.2314,50135.0
2023-09-27 15:05:00,45.75,45.86,45.74,45.85,62462.0,44.2314,44.3378,44.2217,44.3281,62462.0
2023-09-27 15:10:00,45.86,45.92,45.81,45.82,88084.0,44.3378,44.3958,44.2894,44.2991,88084.0
2023-09-27 15:15:00,45.82,45.88,45.78,45.87,63106.0,44.2991,44.3571,44.2604,44.3474,63106.0
2023-09-27 15:20:00,45.88,45.94,45.87,45.9,74704.0,44.3571,44.4151,44.3474,44.3764,74704.0
2023-09-27 15:25:00,45.9,46.03,45.9,45.97,165537.0,44.3764,44.5021,44.3764,44.4441,165537.0
2023-09-27 15:30:00,45.97,45.97,45.9,45.95,107130.0,44.4441,44.4441,44.3764,44.4248,107130.0
2023-09-27 15:35:00,45.95,46.02,45.88,45.99,130586.0,44.4248,44.4924,44.3571,44.4634,130586.0
2023-09-27 15:40:00,45.99,46.0,45.87,45.95,146925.0,44.4634,44.4731,44.3474,44.4248,146925.0
2023-09-27 15:45:00,45.96,46.0,45.93,45.98,244963.0,44.4344,44.4731,44.4054,44.4538,244963.0
2023-09-27 15:50:00,45.98,46.09,45.94,46.09,269234.0,44.4538,44.5601,44.4151,44.5601,269234.0
2023-09-27 15:55:00,46.08,46.17,46.04,46.16,727340.0,44.5505,44.6375,44.5118,44.6278,727340.0
2023-09-28 09:30:00,45.77,45.87,45.5,45.78,79543.0,44.2507,44.3474,43.9897,44.2604,79543.0
2023-09-28 09:35:00,45.84,45.87,45.64,45.65,19607.0,44.3184,44.3474,44.1251,44.1347,19607.0
2023-09-28 09:40:00,45.67,45.77,45.3,45.31,52413.0,44.1541,44.2507,43.7963,43.806,52413.0
2023-09-28 09:45:00,45.3,45.58,45.3,45.4,39124.0,43.7963,44.0671,43.7963,43.893,39124.0
2023-09-28 09:50:00,45.41,45.52,45.41,45.5,34165.0,43.9027,44.009,43.9027,43.9897,34165.0
2023-09-28 09:55:00,45.5,45.53,45.45,45.51,35708.0,43.9897,44.0187,43.9414,43.9994,35708.0
2023-09-28 10:00:00,45.5,45.56,45.4,45.44,34362.0,43.9897,44.0477,43.893,43.9317,34362.0
2023-09-28 10:05:00,45.44,45.45,45.36,45.41,30147.0,43.9317,43.9414,43.8544,43.9027,30147.0
2023-09-28 10:10:00,45.39,45.41,45.2,45.25,20027.0,43.8834,43.9027,43.6997,43.748,20027.0
2023-09-28 10:15:00,45.25,45.26,45.16,45.26,62851.0,43.748,43.7577,43.661,43.7577,62851.0
2023-09-28 10:20:00,45.26,45.31,45.2,45.24,27218.0,43.7577,43.806,43.6997,43.7383,27218.0
2023-09-28 10:25:00,45.23,45.23,45.12,45.17,30308.0,43.7287,43.7287,43.6223,43.6707,30308.0
2023-09-28 10:30:00,45.19,45.2,45.11,45.18,27998.0,43.69,43.6997,43.6127,43.6803,27998.0
2023-09-28 10:35:00,45.18,45.31,45.18,45.31,24167.0,43.6803,43.806,43.6803,43.806,24167.0
2023-09-28 10:40:00,45.31,45.41,45.23,45.4,24103.0,43.806,43.9027,43.7287,43.893,24103.0
2023-09-28 10:45:00,45.41,45.53,45.41,45.45,30100.0,43.9027,44.0187,43.9027,43.9414,30100.0
2023-09-28 10:50:00,45.45,45.47,45.39,45.43,30655.0,43.9414,43.9607,43.8834,43.922,30655.0
2023-09-28 10:55:00,45.43,45.54,45.38,45.38,42185.0,43.922,44.0284,43.8737,43.8737,42185.0
2023-09-28 11:00:00,45.39,45.43,45.34,45.4,27473.0,43.8834,43.922,43.835,43.893,27473.0
2023-09-28 11:05:00,45.4,45.42,45.35,45.38,31895.0,43.893,43.9124,43.8447,43.8737,31895.0
2023-09-28 11:10:00,45.38,45.38,45.27,45.3,45032.0,43.8737,43.8737,43.7673,43.7963,45032.0
2023-09-28 11:15:00,45.29,45.3,45.21,45.23,35539.0,43.7867,43.7963,43.7093,43.7287,35539.0
2023-09-28 11:20:00,45.23,45.38,45.21,45.38,32738.0,43.7287,43.8737,43.7093,43.8737,32738.0
2023-09-28 11:25:00,45.37,45.48,45.36,45.48,13438.0,43.864,43.9704,43.8544,43.9704,13438.0
2023-09-28 11:30:00,45.49,45.53,45.45,45.51,19112.0,43.98,44.0187,43.9414,43.9994,19112.0
2023-09-28 11:35:00,45.52,45.61,45.52,45.6,16168.0,44.009,44.0961,44.009,44.0864,16168.0
2023-09-28 11:40:00,45.61,45.71,45.59,45.71,13276.0,44.0961,44.1927,44.0767,44.1927,13276.0
2023-09-28 11:45:00,45.72,45.77,45.7,45.75,17697.0,44.2024,44.2507,44.1831,44.2314,17697.0
2023-09-28 11:50:00,45.76,45.8,45.73,45.74,13750.0,44.2411,44.2797,44.2121,44.2217,13750.0
2023-09-28 11:55:00,45.74,45.75,45.64,45.69,11786.0,44.2217,44.2314,44.1251,44.1734,11786.0
2023-09-28 12:00:00,45.69,45.69,45.59,45.61,21424.0,44.1734,44.1734,44.0767,44.0961,21424.0
2023-09-28 12:05:00,45.6,45.69,45.58,45.65,67963.0,44.0864,44.1734,44.0671,44.1347,67963.0
2023-09-28 12:10:00,45.64,45.64,45.54,45.55,14438.0,44.1251,44.1251,44.0284,44.038,14438.0
2023-09-28 12:15:00,45.55,45.63,45.51,45.62,27740.0,44.038,44.1154,43.9994,44.1057,27740.0
2023-09-28 12:20:00,45.63,45.65,45.59,45.6,15517.0,44.1154,44.1347,44.0767,44.0864,15517.0
2023-09-28 12:25:00,45.6,45.71,45.6,45.7,17579.0,44.0864,44.1927,44.0864,44.1831,17579.0
2023-09-28 12:30:00,45.71,45.72,45.55,45.59,27025.0,44.1927,44.2024,44.038,44.0767,27025.0
2023-09-28 12:35:00,45.6,45.65,45.6,45.65,13695.0,44.0864,44.1347,44.0864,44.1347,13695.0
2023-09-28 12:40:00,45.65,45.66,45.61,45.63,19980.0,44.1347,44.1444,44.0961,44.1154,19980.0
2023-09-28 12:45:00,45.63,45.65,45.53,45.54,17922.0,44.1154,44.1347,44.0187,44.0284,17922.0
2023-09-28 12:50:00,45.53,45.57,45.49,45.49,13140.0,44.0187,44.0574,43.98,43.98,13140.0
2023-09-28 12:55:00,45.47,45.51,45.46,45.5,11034.0,43.9607,43.9994,43.951,43.9897,11034.0
2023-09-28 13:00:00,45.5,45.52,45.39,45.4,44088.0,43.9897,44.009,43.8834,43.893,44088.0
2023-09-28 13:05:00,45.39,45.47,45.36,45.45,11753.0,43.8834,43.9607,43.8544,43.9414,11753.0
2023-09-28 13:10:00,45.45,45.48,45.43,45.48,12354.0,43.9414,43.9704,43.922,43.9704,12354.0
2023-09-28 13:15:00,45.48,45.48,45.43,45.44,14095.0,43.9704,43.9704,43.922,43.9317,14095.0
2023-09-28 13:20:00,45.44,45.56,45.44,45.56,10440.0,43.9317,44.0477,43.9317,44.0477,10440.0
2023-09-28 13:25:00,45.57,45.58,45.49,45.51,13884.0,44.0574,44.0671,43.98,43.9994,13884.0
2023-09-28 13:30:00,45.5,45.51,45.37,45.37,15615.0,43.9897,43.9994,43.864,43.864,15615.0
2023-09-28 13:35:00,45.38,45.44,45.37,45.4,12275.0,43.8737,43.9317,43.864,43.893,12275.0
2023-09-28 13:40:00,45.4,45.4,45.32,45.34,20975.0,43.893,43.893,43.8157,43.835,20975.0
2023-09-28 13:45:00,45.36,45.47,45.35,45.44,16744.0,43.8544,43.9607,43.8447,43.9317,16744.0
2023-09-28 13:50:00,45.44,45.54,45.44,45.48,19885.0,43.9317,44.0284,43.9317,43.9704,19885.0
2023-09-28 13:55:00,45.48,45.5,45.46,45.48,16168.0,43.9704,43.9897,43.951,43.9704,16168.0
2023-09-28 14:00:00,45.49,45.51,45.43,45.46,21006.0,43.98,43.9994,43.922,43.951,21006.0
2023-09-28 14:05:00,45.46,45.49,45.44,45.49,24913.0,43.951,43.98,43.9317,43.98,24913.0
2023-09-28 14:10:00,45.5,45.51,45.42,45.51,25738.0,43.9897,43.9994,43.9124,43.9994,25738.0
2023-09-28 14:15:00,45.51,45.52,45.48,45.5,23544.0,43.9994,44.009,43.9704,43.9897,23544.0
2023-09-28 14:20:00,45.49,45.55,45.46,45.5,21036.0,43.98,44.038,43.951,43.9897,21036.0
2023-09-28 14:25:00,45.48,45.51,45.46,45.49,17433.0,43.9704,43.9994,43.951,43.98,17433.0
2023-09-28 14:30:00,45.49,45.49,45.38,45.38,29156.0,43.98,43.98,43.8737,43.8737,29156.0
2023-09-28 14:35:00,45.36,45.37,45.27,45.32,31458.0,43.8544,43.864,43.7673,43.8157,31458.0
2023-09-28 14:40:00,45.31,45.32,45.24,45.26,22126.0,43.806,43.8157,43.7383,43.7577,22126.0
2023-09-28 14:45:00,45.25,45.34,45.19,45.26,63699.0,43.748,43.835,43.69,43.7577,63699.0
2023-09-28 14:50:00,45.26,45.38,45.26,45.38,40295.0,43.7577,43.8737,43.7577,43.8737,40295.0
2023-09-28 14:55:00,45.38,45.57,45.37,45.56,38879.0,43.8737,44.0574,43.864,44.0477,38879.0
2023-09-28 15:00:00,45.56,45.62,45.53,45.57,52290.0,44.0477,44.1057,44.0187,44.0574,52290.0
2023-09-28 15:05:00,45.57,45.62,45.55,45.62,36579.0,44.0574,44.1057,44.038,44.1057,36579.0
2023-09-28 15:10:00,45.62,45.68,45.6,45.68,45357.0,44.1057,44.1637,44.0864,44.1637,45357.0
2023-09-28 15:15:00,45.68,45.77,45.67,45.73,47641.0,44.1637,44.2507,44.1541,44.2121,47641.0
2023-09-28 15:20:00,45.74,45.75,45.68,45.71,34895.0,44.2217,44.2314,44.1637,44.1927,34895.0
2023-09-28 15:25:00,45.72,45.84,45.71,45.82,92505.0,44.2024,44.3184,44.1927,44.2991,92505.0
2023-09-28 15:30:00,45.82,45.82,45.68,45.76,74723.0,44.2991,44.2991,44.1637,44.2411,74723.0
2023-09-28 15:35:00,45.76,45.78,45.67,45.74,66841.0,44.2411,44.2604,44.1541,44.2217,66841.0
2023-09-28 15:40:00,45.73,45.78,45.69,45.76,85087.0,44.2121,44.2604,44.1734,44.2411,85087.0
2023-09-28 15:45:00,45.76,45.77,45.64,45.69,118553.0,44.2411,44.2507,44.1251,44.1734,118553.0
2023-09-28 15:50:00,45.68,45.71,45.58,45.58,165714.0,44.1637,44.1927,44.0671,44.0671,165714.0
2023-09-28 15:55:00,45.58,45.59,45.48,45.55,288337.0,44.0671,44.0767,43.9704,44.038,288337.0
2023-09-29 09:30:00,46.5,46.79,46.45,46.73,180817.0,44.9565,45.2369,44.9082,45.1789,180817.0
2023-09-29 09:35:00,46.76,46.96,46.75,46.9,70866.0,45.2079,45.4012,45.1982,45.3432,70866.0
2023-09-29 09:40:00,46.94,47.03,46.74,46.99,110935.0,45.3819,45.4689,45.1885,45.4302,110935.0
2023-09-29 09:45:00,46.97,47.25,46.94,47.11,99232.0,45.4109,45.6816,45.3819,45.5463,99232.0
2023-09-29 09:50:00,47.12,47.25,47.0,47.16,102021.0,45.5559,45.6816,45.4399,45.5946,102021.0
2023-09-29 09:55:00,47.15,47.25,47.0,47.0,47464.0,45.5849,45.6816,45.4399,45.4399,47464.0
2023-09-29 10:00:00,47.02,47.06,46.7,46.7,37716.0,45.4593,45.4979,45.1499,45.1499,37716.0
2023-09-29 10:05:00,46.69,46.74,46.61,46.66,26769.0,45.1402,45.1885,45.0629,45.1112,26769.0
2023-09-29 10:10:00,46.65,46.65,46.43,46.62,45122.0,45.1015,45.1015,44.8888,45.0725,45122.0
2023-09-29 10:15:00,46.64,46.71,46.49,46.51,38342.0,45.0919,45.1595,44.9468,44.9662,38342.0
2023-09-29 10:20:00,46.52,46.57,46.38,46.38,57541.0,44.9758,45.0242,44.8405,44.8405,57541.0
2023-09-29 10:25:00,46.37,46.58,46.36,46.55,48364.0,44.8308,45.0339,44.8212,45.0049,48364.0
2023-09-29 10:30:00,46.56,46.62,46.49,46.57,29750.0,45.0145,45.0725,44.9468,45.0242,29750.0
2023-09-29 10:35:00,46.59,46.59,46.51,46.56,19659.0,45.0435,45.0435,44.9662,45.0145,19659.0
2023-09-29 10:40:00,46.56,46.61,46.47,46.53,24961.0,45.0145,45.0629,44.9275,44.9855,24961.0
2023-09-29 10:45:00,46.53,46.71,46.52,46.67,58678.0,44.9855,45.1595,44.9758,45.1209,58678.0
2023-09-29 10:50:00,46.71,46.74,46.59,46.61,29052.0,45.1595,45.1885,45.0435,45.0629,29052.0
2023-09-29 10:55:00,46.61,46.62,46.49,46.52,26748.0,45.0629,45.0725,44.9468,44.9758,26748.0
2023-09-29 11:00:00,46.54,46.58,46.47,46.47,19008.0,44.9952,45.0339,44.9275,44.9275,19008.0
2023-09-29 11:05:00,46.46,46.47,46.36,46.42,36449.0,44.9178,44.9275,44.8212,44.8792,36449.0
2023-09-29 11:10:00,46.42,46.5,46.37,46.44,15215.0,44.8792,44.9565,44.8308,44.8985,15215.0
2023-09-29 11:15:00,46.44,46.51,46.42,46.48,18452.0,44.8985,44.9662,44.8792,44.9372,18452.0
2023-09-29 11:20:00,46.47,46.59,46.46,46.55,20858.0,44.9275,45.0435,44.9178,45.0049,20858.0
2023-09-29 11:25:00,46.55,46.62,46.49,46.5,15064.0,45.0049,45.0725,44.9468,44.9565,15064.0
2023-09-29 11:30:00,46.49,46.53,46.42,46.43,29416.0,44.9468,44.9855,44.8792,44.8888,29416.0
2023-09-29 11:35:00,46.43,46.44,46.33,46.36,26261.0,44.8888,44.8985,44.7922,44.8212,26261.0
2023-09-29 11:40:00,46.35,46.47,46.32,46.36,52222.0,44.8115,44.9275,44.7825,44.8212,52222.0
2023-09-29 11:45:00,46.37,46.49,46.3,46.47,38224.0,44.8308,44.9468,44.7632,44.9275,38224.0
2023-09-29 11:50:00,46.45,46.46,46.38,46.42,12638.0,44.9082,44.9178,44.8405,44.8792,12638.0
2023-09-29 11:55:00,46.4,46.49,46.4,46.46,11146.0,44.8598,44.9468,44.8598,44.9178,11146.0
2023-09-29 12:00:00,46.45,46.45,46.32,46.35,18876.0,44.9082,44.9082,44.7825,44.8115,18876.0
2023-09-29 12:05:00,46.36,46.43,46.32,46.33,19210.0,44.8212,44.8888,44.7825,44.7922,19210.0
2023-09-29 12:10:00,46.32,46.34,46.2,46.21,21178.0,44.7825,44.8018,44.6665,44.6761,21178.0
2023-09-29 12:15:00,46.2,46.28,46.19,46.26,16959.0,44.6665,44.7438,44.6568,44.7245,16959.0
2023-09-29 12:20:00,46.25,46.37,46.24,46.31,23997.0,44.7148,44.8308,44.7051,44.7728,23997.0
2023-09-29 12:25:00,46.3,46.34,46.27,46.31,9971.0,44.7632,44.8018,44.7341,44.7728,9971.0
2023-09-29 12:30:00,46.29,46.36,46.27,46.33,9766.0,44.7535,44.8212,44.7341,44.7922,9766.0
2023-09-29 12:35:00,46.35,46.39,46.33,46.34,14983.0,44.8115,44.8502,44.7922,44.8018,14983.0
2023-09-29 12:40:00,46.34,46.39,46.28,46.29,14631.0,44.8018,44.8502,44.7438,44.7535,14631.0
2023-09-29 12:45:00,46.29,46.37,46.24,46.25,9047.0,44.7535,44.8308,44.7051,44.7148,9047.0
2023-09-29 12:50:00,46.27,46.28,46.22,46.24,6841.0,44.7341,44.7438,44.6858,44.7051,6841.0
2023-09-29 12:55:00,46.24,46.27,46.23,46.25,9097.0,44.7051,44.7341,44.6955,44.7148,9097.0
2023-09-29 13:00:00,46.24,46.24,46.12,46.16,18079.0,44.7051,44.7051,44.5891,44.6278,18079.0
2023-09-29 13:05:00,46.16,46.17,46.06,46.09,27813.0,44.6278,44.6375,44.5311,44.5601,27813.0
2023-09-29 13:10:00,46.1,46.12,46.01,46.03,45217.0,44.5698,44.5891,44.4828,44.5021,45217.0
2023-09-29 13:15:00,46.04,46.06,45.95,46.01,35548.0,44.5118,44.5311,44.4248,44.4828,35548.0
2023-09-29 13:20:00,46.01,46.1,46.0,46.09,10464.0,44.4828,44.5698,44.4731,44.5601,10464.0
2023-09-29 13:25:00,46.12,46.2,46.09,46.19,11726.0,44.5891,44.6665,44.5601,44.6568,11726.0
2023-09-29 13:30:00,46.18,46.18,46.09,46.11,18778.0,44.6471,44.6471,44.5601,44.5795,18778.0
2023-09-29 13:35:00,46.09,46.14,46.08,46.1,33959.0,44.5601,44.6085,44.5505,44.5698,33959.0
2023-09-29 13:40:00,46.09,46.14,46.06,46.08,41858.0,44.5601,44.6085,44.5311,44.5505,41858.0
2023-09-29 13:45:00,46.08,46.1,45.97,45.97,26839.0,44.5505,44.5698,44.4441,44.4441,26839.0
2023-09-29 13:50:00,45.97,45.99,45.91,45.95,26164.0,44.4441,44.4634,44.3861,44.4248,26164.0
2023-09-29 13:55:00,45.94,45.97,45.85,45.87,37318.0,44.4151,44.4441,44.3281,44.3474,37318.0
2023-09-29 14:00:00,45.86,45.98,45.83,45.93,36708.0,44.3378,44.4538,44.3088,44.4054,36708.0
2023-09-29 14:05:00,45.92,46.01,45.92,45.92,22424.0,44.3958,44.4828,44.3958,44.3958,22424.0
2023-09-29 14:10:00,45.92,45.98,45.9,45.95,35821.0,44.3958,44.4538,44.3764,44.4248,35821.0
2023-09-29 14:15:00,45.95,46.0,45.91,45.93,19925.0,44.4248,44.4731,44.3861,44.4054,19925.0
2023-09-29 14:20:00,45.92,46.0,45.91,45.99,42031.0,44.3958,44.4731,44.3861,44.4634,42031.0
2023-09-29 14:25:00,46.0,46.04,45.89,45.89,17785.0,44.4731,44.5118,44.3668,44.3668,17785.0
2023-09-29 14:30:00,45.88,45.91,45.86,45.9,15325.0,44.3571,44.3861,44.3378,44.3764,15325.0
2023-09-29 14:35:00,45.89,45.92,45.85,45.89,17176.0,44.3668,44.3958,44.3281,44.3668,17176.0
2023-09-29 14:40:00,45.9,46.03,45.89,46.03,7572.0,44.3764,44.5021,44.3668,44.5021,7572.0
2023-09-29 14:45:00,46.02,46.02,45.96,45.99,33930.0,44.4924,44.4924,44.4344,44.4634,33930.0
2023-09-29 14:50:00,45.98,46.05,45.95,46.05,25910.0,44.4538,44.5215,44.4248,44.5215,25910.0
2023-09-29 14:55:00,46.05,46.12,46.04,46.12,22876.0,44.5215,44.5891,44.5118,44.5891,22876.0
2023-09-29 15:00:00,46.14,46.16,45.99,46.0,24532.0,44.6085,44.6278,44.4634,44.4731,24532.0
2023-09-29 15:05:00,46.0,46.03,45.95,45.97,16722.0,44.4731,44.5021,44.4248,44.4441,16722.0
2023-09-29 15:10:00,45.96,46.03,45.95,45.96,22631.0,44.4344,44.5021,44.4248,44.4344,22631.0
2023-09-29 15:15:00,45.97,46.01,45.93,45.97,19054.0,44.4441,44.4828,44.4054,44.4441,19054.0
2023-09-29 15:20:00,45.97,45.99,45.93,45.95,19161.0,44.4441,44.4634,44.4054,44.4248,19161.0
2023-09-29 15:25:00,45.95,45.95,45.87,45.95,27540.0,44.4248,44.4248,44.3474,44.4248,27540.0
2023-09-29 15:30:00,45.94,45.97,45.82,45.82,51656.0,44.4151,44.4441,44.2991,44.2991,51656.0
2023-09-29 15:35:00,45.81,45.84,45.77,45.84,38694.0,44.2894,44.3184,44.2507,44.3184,38694.0
2023-09-29 15:40:00,45.83,45.85,45.76,45.84,48083.0,44.3088,44.3281,44.2411,44.3184,48083.0
2023-09-29 15:45:00,45.84,45.88,45.82,45.87,84960.0,44.3184,44.3571,44.2991,44.3474,84960.0
2023-09-29 15:50:00,45.86,45.97,45.84,45.86,125341.0,44.3378,44.4441,44.3184,44.3378,125341.0
2023-09-29 15:55:00,45.85,45.87,45.73,45.85,257587.0,44.3281,44.3474,44.2121,44.3281,257587.0
2023-10-02 09:30:00,45.56,45.98,45.55,45.98,127059.0,44.0477,44.4538,44.038,44.4538,127059.0
2023-10-02 09:35:00,45.98,46.1,45.89,45.9,89746.0,44.4538,44.5698,44.3668,44.3764,89746.0
2023-10-02 09:40:00,45.9,45.91,45.72,45.82,238836.0,44.3764,44.3861,44.2024,44.2991,238836.0
2023-10-02 09:45:00,45.83,45.85,45.69,45.74,48182.0,44.3088,44.3281,44.1734,44.2217,48182.0
2023-10-02 09:50:00,45.74,45.95,45.7,45.91,57027.0,44.2217,44.4248,44.1831,44.3861,57027.0
2023-10-02 09:55:00,45.92,46.04,45.77,45.89,70015.0,44.3958,44.5118,44.2507,44.3668,70015.0
2023-10-02 10:00:00,45.89,45.91,45.78,45.87,27315.0,44.3668,44.3861,44.2604,44.3474,27315.0
2023-10-02 10:05:00,45.84,45.95,45.79,45.9,19207.0,44.3184,44.4248,44.2701,44.3764,19207.0
2023-10-02 10:10:00,45.9,45.97,45.74,45.74,36161.0,44.3764,44.4441,44.2217,44.2217,36161.0
2023-10-02 10:15:00,45.73,45.88,45.68,45.85,39373.0,44.2121,44.3571,44.1637,44.3281,39373.0
2023-10-02 10:20:00,45.84,45.85,45.67,45.8,27973.0,44.3184,44.3281,44.1541,44.2797,27973.0
2023-10-02 10:25:00,45.82,45.89,45.6,45.63,160563.0,44.2991,44.3668,44.0864,44.1154,160563.0
2023-10-02 10:30:00,45.64,45.75,45.57,45.75,66710.0,44.1251,44.2314,44.0574,44.2314,66710.0
2023-10-02 10:35:00,45.74,45.77,45.63,45.73,20494.0,44.2217,44.2507,44.1154,44.2121,20494.0
2023-10-02 10:40:00,45.75,45.76,45.57,45.66,24108.0,44.2314,44.2411,44.0574,44.1444,24108.0
2023-10-02 10:45:00,45.68,45.7,45.54,45.56,67546.0,44.1637,44.1831,44.0284,44.0477,67546.0
2023-10-02 10:50:00,45.56,45.65,45.54,45.57,18599.0,44.0477,44.1347,44.0284,44.0574,18599.0
2023-10-02 10:55:00,45.59,45.63,45.49,45.59,70783.0,44.0767,44.1154,43.98,44.0767,70783.0
2023-10-02 11:00:00,45.58,45.68,45.55,45.58,48063.0,44.0671,44.1637,44.038,44.0671,48063.0
2023-10-02 11:05:00,45.58,45.61,45.52,45.54,29887.0,44.0671,44.0961,44.009,44.0284,29887.0
2023-10-02 11:10:00,45.54,45.62,45.5,45.61,28800.0,44.0284,44.1057,43.9897,44.0961,28800.0
2023-10-02 11:15:00,45.6,45.68,45.58,45.67,17483.0,44.0864,44.1637,44.0671,44.1541,17483.0
2023-10-02 11:20:00,45.68,45.91,45.67,45.87,50364.0,44.1637,44.3861,44.1541,44.3474,50364.0
2023-10-02 11:25:00,45.87,45.87,45.75,45.86,19163.0,44.3474,44.3474,44.2314,44.3378,19163.0
2023-10-02 11:30:00,45.86,45.9,45.76,45.83,31509.0,44.3378,44.3764,44.2411,44.3088,31509.0
2023-10-02 11:35:00,45.83,45.83,45.6,45.68,26716.0,44.3088,44.3088,44.0864,44.1637,26716.0
2023-10-02 11:40:00,45.67,45.7,45.62,45.62,19454.0,44.1541,44.1831,44.1057,44.1057,19454.0
2023-10-02 11:45:00,45.62,45.69,45.59,45.63,18596.0,44.1057,44.1734,44.0767,44.1154,18596.0
2023-10-02 11:50:00,45.63,45.7,45.6,45.66,60306.0,44.1154,44.1831,44.0864,44.1444,60306.0
2023-10-02 11:55:00,45.65,45.71,45.64,45.64,18815.0,44.1347,44.1927,44.1251,44.1251,18815.0
2023-10-02 12:00:00,45.63,45.68,45.58,45.63,61813.0,44.1154,44.1637,44.0671,44.1154,61813.0
2023-10-02 12:05:00,45.64,45.64,45.55,45.58,17246.0,44.1251,44.1251,44.038,44.0671,17246.0
2023-10-02 12:10:00,45.57,45.63,45.53,45.62,26822.0,44.0574,44.1154,44.0187,44.1057,26822.0
2023-10-02 12:15:00,45.65,45.65,45.57,45.59,12984.0,44.1347,44.1347,44.0574,44.0767,12984.0
2023-10-02 12:20:00,45.57,45.6,45.54,45.56,14283.0,44.0574,44.0864,44.0284,44.0477,14283.0
2023-10-02 12:25:00,45.56,45.61,45.53,45.56,13735.0,44.0477,44.0961,44.0187,44.0477,13735.0
2023-10-02 12:30:00,45.55,45.57,45.48,45.51,66393.0,44.038,44.0574,43.9704,43.9994,66393.0
2023-10-02 12:35:00,45.52,45.56,45.51,45.54,70415.0,44.009,44.0477,43.9994,44.0284,70415.0
2023-10-02 12:40:00,45.55,45.57,45.46,45.54,50062.0,44.038,44.0574,43.951,44.0284,50062.0
2023-10-02 12:45:00,45.54,45.54,45.46,45.46,11652.0,44.0284,44.0284,43.951,43.951,11652.0
2023-10-02 12:50:00,45.46,45.48,45.44,45.47,13650.0,43.951,43.9704,43.9317,43.9607,13650.0
2023-10-02 12:55:00,45.47,45.54,45.44,45.53,30395.0,43.9607,44.0284,43.9317,44.0187,30395.0
2023-10-02 13:00:00,45.54,45.54,45.47,45.51,12010.0,44.0284,44.0284,43.9607,43.9994,12010.0
2023-10-02 13:05:00,45.51,45.53,45.45,45.46,23588.0,43.9994,44.0187,43.9414,43.951,23588.0
2023-10-02 13:10:00,45.45,45.52,45.37,45.44,74647.0,43.9414,44.009,43.864,43.9317,74647.0
2023-10-02 13:15:00,45.44,45.54,45.44,45.53,30259.0,43.9317,44.0284,43.9317,44.0187,30259.0
2023-10-02 13:20:00,45.53,45.56,45.5,45.51,23092.0,44.0187,44.0477,43.9897,43.9994,23092.0
2023-10-02 13:25:00,45.5,45.52,45.47,45.48,18682.0,43.9897,44.009,43.9607,43.9704,18682.0
2023-10-02 13:30:00,45.48,45.49,45.43,45.47,25556.0,43.9704,43.98,43.922,43.9607,25556.0
2023-10-02 13:35:00,45.47,45.53,45.46,45.5,39317.0,43.9607,44.0187,43.951,43.9897,39317.0
2023-10-02 13:40:00,45.5,45.6,45.48,45.57,20031.0,43.9897,44.0864,43.9704,44.0574,20031.0
2023-10-02 13:45:00,45.58,45.61,45.5,45.53,22225.0,44.0671,44.0961,43.9897,44.0187,22225.0
2023-10-02 13:50:00,45.54,45.63,45.53,45.61,7210.0,44.0284,44.1154,44.0187,44.0961,7210.0
2023-10-02 13:55:00,45.61,45.64,45.55,45.64,22558.0,44.0961,44.1251,44.038,44.1251,22558.0
2023-10-02 14:00:00,45.66,45.69,45.62,45.64,22702.0,44.1444,44.1734,44.1057,44.1251,22702.0
2023-10-02 14:05:00,45.64,45.69,45.61,45.67,33132.0,44.1251,44.1734,44.0961,44.1541,33132.0
2023-10-02 14:10:00,45.66,45.8,45.66,45.77,45944.0,44.1444,44.2797,44.1444,44.2507,45944.0
2023-10-02 14:15:00,45.76,45.76,45.67,45.67,15177.0,44.2411,44.2411,44.1541,44.1541,15177.0
2023-10-02 14:20:00,45.68,45.68,45.56,45.57,21133.0,44.1637,44.1637,44.0477,44.0574,21133.0
2023-10-02 14:25:00,45.57,45.57,45.47,45.49,21212.0,44.0574,44.0574,43.9607,43.98,21212.0
2023-10-02 14:30:00,45.48,45.52,45.45,45.52,19124.0,43.9704,44.009,43.9414,44.009,19124.0
2023-10-02 14:35:00,45.52,45.53,45.48,45.48,23598.0,44.009,44.0187,43.9704,43.9704,23598.0
2023-10-02 14:40:00,45.48,45.52,45.43,45.52,13540.0,43.9704,44.009,43.922,44.009,13540.0
2023-10-02 14:45:00,45.51,45.57,45.49,45.54,14595.0,43.9994,44.0574,43.98,44.0284,14595.0
2023-10-02 14:50:00,45.55,45.6,45.54,45.59,13550.0,44.038,44.0864,44.0284,44.0767,13550.0
2023-10-02 14:55:00,45.58,45.61,45.55,45.58,16225.0,44.0671,44.0961,44.038,44.0671,16225.0
2023-10-02 15:00:00,45.57,45.57,45.47,45.48,20939.0,44.0574,44.0574,43.9607,43.9704,20939.0
2023-10-02 15:05:00,45.48,45.53,45.44,45.51,24256.0,43.9704,44.0187,43.9317,43.9994,24256.0
2023-10-02 15:10:00,45.5,45.58,45.49,45.51,19633.0,43.9897,44.0671,43.98,43.9994,19633.0
2023-10-02 15:15:00,45.51,45.61,45.51,45.59,28011.0,43.9994,44.0961,43.9994,44.0767,28011.0
2023-10-02 15:20:00,45.59,45.68,45.56,45.64,25539.0,44.0767,44.1637,44.0477,44.1251,25539.0
2023-10-02 15:25:00,45.65,45.65,45.61,45.65,17481.0,44.1347,44.1347,44.0961,44.1347,17481.0
2023-10-02 15:30:00,45.65,45.67,45.61,45.64,41463.0,44.1347,44.1541,44.0961,44.1251,41463.0
2023-10-02 15:35:00,45.64,45.67,45.6,45.66,33117.0,44.1251,44.1541,44.0864,44.1444,33117.0
2023-10-02 15:40:00,45.65,45.69,45.64,45.66,44859.0,44.1347,44.1734,44.1251,44.1444,44859.0
2023-10-02 15:45:00,45.66,45.76,45.66,45.67,91021.0,44.1444,44.2411,44.1444,44.1541,91021.0
2023-10-02 15:50:00,45.67,45.72,45.63,45.72,93231.0,44.1541,44.2024,44.1154,44.2024,93231.0
2023-10-02 15:55:00,45.73,45.76,45.68,45.71,212761.0,44.2121,44.2411,44.1637,44.1927,212761.0
2023-10-03 09:30:00,45.07,45.35,45.05,45.23,66543.0,43.574,43.8447,43.5546,43.7287,66543.0
2023-10-03 09:35:00,45.28,45.42,45.21,45.39,26245.0,43.777,43.9124,43.7093,43.8834,26245.0
2023-10-03 09:40:00,45.39,45.67,45.38,45.66,54081.0,43.8834,44.1541,43.8737,44.1444,54081.0
2023-10-03 09:45:00,45.66,45.82,45.48,45.8,32909.0,44.1444,44.2991,43.9704,44.2797,32909.0
2023-10-03 09:50:00,45.81,45.81,45.62,45.74,22985.0,44.2894,44.2894,44.1057,44.2217,22985.0
2023-10-03 09:55:00,45.74,45.78,45.64,45.7,15982.0,44.2217,44.2604,44.1251,44.1831,15982.0
2023-10-03 10:00:00,45.7,45.7,45.43,45.44,37333.0,44.1831,44.1831,43.922,43.9317,37333.0
2023-10-03 10:05:00,45.44,45.5,45.37,45.41,32345.0,43.9317,43.9897,43.864,43.9027,32345.0
2023-10-03 10:10:00,45.4,45.57,45.4,45.49,25812.0,43.893,44.0574,43.893,43.98,25812.0
2023-10-03 10:15:00,45.47,45.55,45.39,45.48,61856.0,43.9607,44.038,43.8834,43.9704,61856.0
2023-10-03 10:20:00,45.47,45.56,45.45,45.46,19404.0,43.9607,44.0477,43.9414,43.951,19404.0
2023-10-03 10:25:00,45.46,45.49,45.29,45.29,21194.0,43.951,43.98,43.7867,43.7867,21194.0
2023-10-03 10:30:00,45.3,45.32,45.19,45.19,69930.0,43.7963,43.8157,43.69,43.69,69930.0
2023-10-03 10:35:00,45.2,45.32,45.16,45.16,23596.0,43.6997,43.8157,43.661,43.661,23596.0
2023-10-03 10:40:00,45.16,45.18,45.1,45.12,17431.0,43.661,43.6803,43.603,43.6223,17431.0
2023-10-03 10:45:00,45.11,45.16,45.02,45.07,24066.0,43.6127,43.661,43.5256,43.574,24066.0
2023-10-03 10:50:00,45.06,45.07,44.97,45.04,27882.0,43.5643,43.574,43.4773,43.545,27882.0
2023-10-03 10:55:00,45.04,45.04,44.91,44.94,30443.0,43.545,43.545,43.4193,43.4483,30443.0
2023-10-03 11:00:00,44.93,44.93,44.81,44.82,16937.0,43.4386,43.4386,43.3226,43.3323,16937.0
2023-10-03 11:05:00,44.83,44.9,44.8,44.85,33695.0,43.3419,43.4096,43.3129,43.3613,33695.0
2023-10-03 11:10:00,44.85,44.92,44.8,44.9,31046.0,43.3613,43.429,43.3129,43.4096,31046.0
2023-10-03 11:15:00,44.91,45.11,44.91,45.08,40630.0,43.4193,43.6127,43.4193,43.5836,40630.0
2023-10-03 11:20:00,45.08,45.13,45.05,45.09,11465.0,43.5836,43.632,43.5546,43.5933,11465.0
2023-10-03 11:25:00,45.08,45.12,45.03,45.1,19730.0,43.5836,43.6223,43.5353,43.603,19730.0
2023-10-03 11:30:00,45.08,45.11,44.97,44.98,36778.0,43.5836,43.6127,43.4773,43.487,36778.0
2023-10-03 11:35:00,44.98,45.02,44.92,44.96,16301.0,43.487,43.5256,43.429,43.4676,16301.0
2023-10-03 11:40:00,44.98,44.98,44.87,44.93,13108.0,43.487,43.487,43.3806,43.4386,13108.0
2023-10-03 11:45:00,44.92,44.93,44.82,44.86,17185.0,43.429,43.4386,43.3323,43.371,17185.0
2023-10-03 11:50:00,44.84,44.86,44.79,44.8,22947.0,43.3516,43.371,43.3033,43.3129,22947.0
2023-10-03 11:55:00,44.82,44.88,44.82,44.87,12265.0,43.3323,43.3903,43.3323,43.3806,12265.0
2023-10-03 12:00:00,44.87,45.11,44.87,45.08,40111.0,43.3806,43.6127,43.3806,43.5836,40111.0
2023-10-03 12:05:00,45.08,45.14,45.05,45.09,21907.0,43.5836,43.6417,43.5546,43.5933,21907.0
2023-10-03 12:10:00,45.1,45.1,45.04,45.05,12191.0,43.603,43.603,43.545,43.5546,12191.0
2023-10-03 12:15:00,45.06,45.11,45.01,45.05,23819.0,43.5643,43.6127,43.516,43.5546,23819.0
2023-10-03 12:20:00,45.05,45.07,45.02,45.07,9628.0,43.5546,43.574,43.5256,43.574,9628.0
2023-10-03 12:25:00,45.04,45.12,45.04,45.12,14414.0,43.545,43.6223,43.545,43.6223,14414.0
2023-10-03 12:30:00,45.12,45.16,45.07,45.09,14105.0,43.6223,43.661,43.574,43.5933,14105.0
2023-10-03 12:35:00,45.09,45.1,45.05,45.07,6539.0,43.5933,43.603,43.5546,43.574,6539.0
2023-10-03 12:40:00,45.05,45.08,45.0,45.0,11113.0,43.5546,43.5836,43.5063,43.5063,11113.0
2023-10-03 12:45:00,44.99,45.0,44.95,44.96,14250.0,43.4966,43.5063,43.458,43.4676,14250.0
2023-10-03 12:50:00,44.96,44.99,44.92,44.92,74239.0,43.4676,43.4966,43.429,43.429,74239.0
2023-10-03 12:55:00,44.93,44.97,44.88,44.95,15519.0,43.4386,43.4773,43.3903,43.458,15519.0
2023-10-03 13:00:00,44.97,45.04,44.97,45.02,11814.0,43.4773,43.545,43.4773,43.5256,11814.0
2023-10-03 13:05:00,45.03,45.06,44.94,44.95,13378.0,43.5353,43.5643,43.4483,43.458,13378.0
2023-10-03 13:10:00,44.95,44.97,44.93,44.96,13590.0,43.458,43.4773,43.4386,43.4676,13590.0
2023-10-03 13:15:00,44.94,44.96,44.9,44.92,9945.0,43.4483,43.4676,43.4096,43.429,9945.0
2023-10-03 13:20:00,44.93,44.95,44.9,44.93,22163.0,43.4386,43.458,43.4096,43.4386,22163.0
2023-10-03 13:25:00,44.92,44.92,44.85,44.89,12163.0,43.429,43.429,43.3613,43.4,12163.0
2023-10-03 13:30:00,44.88,44.88,44.83,44.83,12754.0,43.3903,43.3903,43.3419,43.3419,12754.0
2023-10-03 13:35:00,44.83,44.87,44.81,44.84,11541.0,43.3419,43.3806,43.3226,43.3516,11541.0
2023-10-03 13:40:00,44.84,44.93,44.84,44.87,37254.0,43.3516,43.4386,43.3516,43.3806,37254.0
2023-10-03 13:45:00,44.85,44.87,44.77,44.78,29266.0,43.3613,43.3806,43.2839,43.2936,29266.0
2023-10-03 13:50:00,44.78,44.79,44.74,44.74,16087.0,43.2936,43.3033,43.2549,43.2549,16087.0
2023-10-03 13:55:00,44.74,44.74,44.65,44.68,17524.0,43.2549,43.2549,43.1679,43.1969,17524.0
2023-10-03 14:00:00,44.68,44.74,44.67,44.72,17746.0,43.1969,43.2549,43.1873,43.2356,17746.0
2023-10-03 14:05:00,44.73,44.77,44.7,44.76,13360.0,43.2453,43.2839,43.2163,43.2743,13360.0
2023-10-03 14:10:00,44.77,44.83,44.74,44.79,26541.0,43.2839,43.3419,43.2549,43.3033,26541.0
2023-10-03 14:15:00,44.78,44.81,44.76,44.78,16910.0,43.2936,43.3226,43.2743,43.2936,16910.0
2023-10-03 14:20:00,44.78,44.83,44.73,44.83,16720.0,43.2936,43.3419,43.2453,43.3419,16720.0
2023-10-03 14:25:00,44.84,44.84,44.8,44.82,8594.0,43.3516,43.3516,43.3129,43.3323,8594.0
2023-10-03 14:30:00,44.81,44.87,44.81,44.83,21613.0,43.3226,43.3806,43.3226,43.3419,21613.0
2023-10-03 14:35:00,44.83,44.9,44.82,44.9,26626.0,43.3419,43.4096,43.3323,43.4096,26626.0
2023-10-03 14:40:00,44.89,44.91,44.86,44.91,8956.0,43.4,43.4193,43.371,43.4193,8956.0
2023-10-03 14:45:00,44.91,44.91,44.87,44.91,15039.0,43.4193,43.4193,43.3806,43.4193,15039.0
2023-10-03 14:50:00,44.91,44.92,44.86,44.89,15152.0,43.4193,43.429,43.371,43.4,15152.0
2023-10-03 14:55:00,44.88,44.91,44.85,44.85,18845.0,43.3903,43.4193,43.3613,43.3613,18845.0
2023-10-03 15:00:00,44.86,44.88,44.73,44.86,25137.0,43.371,43.3903,43.2453,43.371,25137.0
2023-10-03 15:05:00,44.86,44.87,44.74,44.79,13103.0,43.371,43.3806,43.2549,43.3033,13103.0
2023-10-03 15:10:00,44.79,44.79,44.69,44.74,16055.0,43.3033,43.3033,43.2066,43.2549,16055.0
2023-10-03 15:15:00,44.74,44.76,44.7,44.76,40663.0,43.2549,43.2743,43.2163,43.2743,40663.0
2023-10-03 15:20:00,44.76,44.79,44.72,44.77,21136.0,43.2743,43.3033,43.2356,43.2839,21136.0
2023-10-03 15:25:00,44.78,44.78,44.7,44.74,24446.0,43.2936,43.2936,43.2163,43.2549,24446.0
2023-10-03 15:30:00,44.75,44.75,44.66,44.7,34760.0,43.2646,43.2646,43.1776,43.2163,34760.0
2023-10-03 15:35:00,44.7,44.74,44.69,44.73,35146.0,43.2163,43.2549,43.2066,43.2453,35146.0
2023-10-03 15:40:00,44.74,44.82,44.73,44.8,58940.0,43.2549,43.3323,43.2453,43.3129,58940.0
2023-10-03 15:45:00,44.8,44.8,44.74,44.79,62231.0,43.3129,43.3129,43.2549,43.3033,62231.0
2023-10-03 15:50:00,44.78,44.82,44.7,44.71,90127.0,43.2936,43.3323,43.2163,43.2259,90127.0
2023-10-03 15:55:00,44.71,44.76,44.69,44.76,245740.0,43.2259,43.2743,43.2066,43.2743,245740.0
2023-10-04 09:30:00,44.67,45.03,44.65,44.79,120342.0,43.1873,43.5353,43.1679,43.3033,120342.0
2023-10-04 09:35:00,44.78,44.91,44.71,44.83,18157.0,43.2936,43.4193,43.2259,43.3419,18157.0
2023-10-04 09:40:00,44.82,44.87,44.66,44.75,39824.0,43.3323,43.3806,43.1776,43.2646,39824.0
2023-10-04 09:45:00,44.75,44.76,44.59,44.72,71606.0,43.2646,43.2743,43.1099,43.2356,71606.0
2023-10-04 09:50:00,44.72,44.79,44.67,44.78,25185.0,43.2356,43.3033,43.1873,43.2936,25185.0
2023-10-04 09:55:00,44.77,44.82,44.7,44.71,17304.0,43.2839,43.3323,43.2163,43.2259,17304.0
2023-10-04 10:00:00,44.71,44.72,44.51,44.55,27940.0,43.2259,43.2356,43.0326,43.0712,27940.0
2023-10-04 10:05:00,44.55,44.56,44.31,44.41,46617.0,43.0712,43.0809,42.8392,42.9359,46617.0
2023-10-04 10:10:00,44.42,44.46,44.35,44.41,33066.0,42.9456,42.9842,42.8779,42.9359,33066.0
2023-10-04 10:15:00,44.42,44.46,44.33,44.44,25266.0,42.9456,42.9842,42.8585,42.9649,25266.0
2023-10-04 10:20:00,44.44,44.52,44.31,44.34,37171.0,42.9649,43.0422,42.8392,42.8682,37171.0
2023-10-04 10:25:00,44.35,44.4,44.27,44.31,40747.0,42.8779,42.9262,42.8005,42.8392,40747.0
2023-10-04 10:30:00,44.3,44.51,44.28,44.51,27071.0,42.8295,43.0326,42.8102,43.0326,27071.0
2023-10-04 10:35:00,44.52,44.56,44.43,44.45,14610.0,43.0422,43.0809,42.9552,42.9746,14610.0
2023-10-04 10:40:00,44.45,44.51,44.38,44.43,15578.0,42.9746,43.0326,42.9069,42.9552,15578.0
2023-10-04 10:45:00,44.43,44.47,44.23,44.23,36973.0,42.9552,42.9939,42.7619,42.7619,36973.0
2023-10-04 10:50:00,44.23,44.3,44.22,44.26,15054.0,42.7619,42.8295,42.7522,42.7909,15054.0
2023-10-04 10:55:00,44.27,44.27,44.15,44.18,16971.0,42.8005,42.8005,42.6845,42.7135,16971.0
2023-10-04 11:00:00,44.17,44.19,44.13,44.14,30412.0,42.7039,42.7232,42.6652,42.6748,30412.0
2023-10-04 11:05:00,44.15,44.25,44.14,44.21,27893.0,42.6845,42.7812,42.6748,42.7425,27893.0
2023-10-04 11:10:00,44.21,44.3,44.21,44.29,29054.0,42.7425,42.8295,42.7425,42.8199,29054.0
2023-10-04 11:15:00,44.3,44.39,44.27,44.38,13184.0,42.8295,42.9166,42.8005,42.9069,13184.0
2023-10-04 11:20:00,44.4,44.44,44.37,44.43,23647.0,42.9262,42.9649,42.8972,42.9552,23647.0
2023-10-04 11:25:00,44.42,44.48,44.39,44.45,23907.0,42.9456,43.0036,42.9166,42.9746,23907.0
2023-10-04 11:30:00,44.44,44.46,44.36,44.38,18683.0,42.9649,42.9842,42.8875,42.9069,18683.0
2023-10-04 11:35:00,44.39,44.39,44.3,44.33,21915.0,42.9166,42.9166,42.8295,42.8585,21915.0
2023-10-04 11:40:00,44.33,44.35,44.2,44.22,14432.0,42.8585,42.8779,42.7329,42.7522,14432.0
2023-10-04 11:45:00,44.23,44.35,44.21,44.3,16797.0,42.7619,42.8779,42.7425,42.8295,16797.0
2023-10-04 11:50:00,44.28,44.39,44.26,44.38,14278.0,42.8102,42.9166,42.7909,42.9069,14278.0
2023-10-04 11:55:00,44.41,44.46,44.38,44.42,17001.0,42.9359,42.9842,42.9069,42.9456,17001.0
2023-10-04 12:00:00,44.43,44.46,44.4,44.41,16055.0,42.9552,42.9842,42.9262,42.9359,16055.0
2023-10-04 12:05:00,44.41,44.48,44.39,44.42,20514.0,42.9359,43.0036,42.9166,42.9456,20514.0
2023-10-04 12:10:00,44.43,44.48,44.39,44.42,11093.0,42.9552,43.0036,42.9166,42.9456,11093.0
2023-10-04 12:15:00,44.41,44.46,44.39,44.46,16106.0,42.9359,42.9842,42.9166,42.9842,16106.0
2023-10-04 12:20:00,44.46,44.52,44.36,44.39,23859.0,42.9842,43.0422,42.8875,42.9166,23859.0
2023-10-04 12:25:00,44.39,44.43,44.36,44.43,11996.0,42.9166,42.9552,42.8875,42.9552,11996.0
2023-10-04 12:30:00,44.43,44.53,44.42,44.52,12774.0,42.9552,43.0519,42.9456,43.0422,12774.0
2023-10-04 12:35:00,44.51,44.54,44.46,44.53,39152.0,43.0326,43.0616,42.9842,43.0519,39152.0
2023-10-04 12:40:00,44.53,44.54,44.39,44.44,24613.0,43.0519,43.0616,42.9166,42.9649,24613.0
2023-10-04 12:45:00,44.44,44.45,44.4,44.42,18077.0,42.9649,42.9746,42.9262,42.9456,18077.0
2023-10-04 12:50:00,44.42,44.43,44.33,44.34,17589.0,42.9456,42.9552,42.8585,42.8682,17589.0
2023-10-04 12:55:00,44.34,44.36,44.27,44.3,13529.0,42.8682,42.8875,42.8005,42.8295,13529.0
2023-10-04 13:00:00,44.29,44.31,44.16,44.17,18121.0,42.8199,42.8392,42.6942,42.7039,18121.0
2023-10-04 13:05:00,44.16,44.25,44.16,44.22,13555.0,42.6942,42.7812,42.6942,42.7522,13555.0
2023-10-04 13:10:00,44.21,44.21,44.16,44.17,21126.0,42.7425,42.7425,42.6942,42.7039,21126.0
2023-10-04 13:15:00,44.19,44.24,44.17,44.18,11178.0,42.7232,42.7715,42.7039,42.7135,11178.0
2023-10-04 13:20:00,44.18,44.2,44.12,44.14,15141.0,42.7135,42.7329,42.6555,42.6748,15141.0
2023-10-04 13:25:00,44.13,44.13,44.06,44.1,25608.0,42.6652,42.6652,42.5975,42.6362,25608.0
2023-10-04 13:30:00,44.09,44.14,44.07,44.09,16091.0,42.6265,42.6748,42.6072,42.6265,16091.0
2023-10-04 13:35:00,44.09,44.11,44.02,44.08,30933.0,42.6265,42.6458,42.5588,42.6168,30933.0
2023-10-04 13:40:00,44.08,44.08,44.01,44.08,18270.0,42.6168,42.6168,42.5492,42.6168,18270.0
2023-10-04 13:45:00,44.08,44.08,44.03,44.07,16645.0,42.6168,42.6168,42.5685,42.6072,16645.0
2023-10-04 13:50:00,44.07,44.07,43.98,43.99,19823.0,42.6072,42.6072,42.5202,42.5298,19823.0
2023-10-04 13:55:00,43.98,44.03,43.93,43.95,24787.0,42.5202,42.5685,42.4718,42.4912,24787.0
2023-10-04 14:00:00,43.94,43.96,43.85,43.9,33912.0,42.4815,42.5008,42.3945,42.4428,33912.0
2023-10-04 14:05:00,43.94,43.95,43.87,43.88,19757.0,42.4815,42.4912,42.4138,42.4235,19757.0
2023-10-04 14:10:00,43.89,44.0,43.88,44.0,20532.0,42.4331,42.5395,42.4235,42.5395,20532.0
2023-10-04 14:15:00,43.98,44.08,43.93,44.05,85794.0,42.5202,42.6168,42.4718,42.5878,85794.0
2023-10-04 14:20:00,44.04,44.06,43.94,43.97,25705.0,42.5782,42.5975,42.4815,42.5105,25705.0
2023-10-04 14:25:00,43.96,44.08,43.96,44.05,16260.0,42.5008,42.6168,42.5008,42.5878,16260.0
2023-10-04 14:30:00,44.05,44.15,44.01,44.04,44283.0,42.5878,42.6845,42.5492,42.5782,44283.0
2023-10-04 14:35:00,44.04,44.1,44.02,44.09,12394.0,42.5782,42.6362,42.5588,42.6265,12394.0
2023-10-04 14:40:00,44.1,44.1,44.01,44.04,17448.0,42.6362,42.6362,42.5492,42.5782,17448.0
2023-10-04 14:45:00,44.04,44.08,44.0,44.0,14867.0,42.5782,42.6168,42.5395,42.5395,14867.0
2023-10-04 14:50:00,44.0,44.03,43.97,43.97,11140.0,42.5395,42.5685,42.5105,42.5105,11140.0
2023-10-04 14:55:00,43.96,44.03,43.96,44.01,15496.0,42.5008,42.5685,42.5008,42.5492,15496.0
2023-10-04 15:00:00,44.02,44.03,43.97,43.98,28742.0,42.5588,42.5685,42.5105,42.5202,28742.0
2023-10-04 15:05:00,43.98,44.05,43.96,44.04,24304.0,42.5202,42.5878,42.5008,42.5782,24304.0
2023-10-04 15:10:00,44.05,44.17,44.04,44.13,42580.0,42.5878,42.7039,42.5782,42.6652,42580.0
2023-10-04 15:15:00,44.12,44.24,44.11,44.21,28865.0,42.6555,42.7715,42.6458,42.7425,28865.0
2023-10-04 15:20:00,44.2,44.23,44.16,44.21,32146.0,42.7329,42.7619,42.6942,42.7425,32146.0
2023-10-04 15:25:00,44.2,44.21,44.09,44.14,33606.0,42.7329,42.7425,42.6265,42.6748,33606.0
2023-10-04 15:30:00,44.14,44.21,44.13,44.21,25372.0,42.6748,42.7425,42.6652,42.7425,25372.0
2023-10-04 15:35:00,44.21,44.3,44.2,44.3,62211.0,42.7425,42.8295,42.7329,42.8295,62211.0
2023-10-04 15:40:00,44.29,44.36,44.23,44.23,74540.0,42.8199,42.8875,42.7619,42.7619,74540.0
2023-10-04 15:45:00,44.23,44.25,44.15,44.16,77207.0,42.7619,42.7812,42.6845,42.6942,77207.0
2023-10-04 15:50:00,44.16,44.24,44.11,44.23,125417.0,42.6942,42.7715,42.6458,42.7619,125417.0
2023-10-04 15:55:00,44.23,44.25,44.2,44.21,265185.0,42.7619,42.7812,42.7329,42.7425,265185.0
2023-10-05 09:30:00,44.17,44.4,44.12,44.34,42025.0,42.7039,42.9262,42.6555,42.8682,42025.0
2023-10-05 09:35:00,44.34,44.39,44.12,44.14,21306.0,42.8682,42.9166,42.6555,42.6748,21306.0
2023-10-05 09:40:00,44.11,44.14,43.91,44.0,15273.0,42.6458,42.6748,42.4525,42.5395,15273.0
2023-10-05 09:45:00,44.0,44.18,44.0,44.12,25893.0,42.5395,42.7135,42.5395,42.6555,25893.0
2023-10-05 09:50:00,44.12,44.17,44.05,44.1,17063.0,42.6555,42.7039,42.5878,42.6362,17063.0
2023-10-05 09:55:00,44.08,44.17,44.02,44.13,25883.0,42.6168,42.7039,42.5588,42.6652,25883.0
2023-10-05 10:00:00,44.13,44.13,44.01,44.12,32903.0,42.6652,42.6652,42.5492,42.6555,32903.0
2023-10-05 10:05:00,44.13,44.23,44.07,44.23,20935.0,42.6652,42.7619,42.6072,42.7619,20935.0
2023-10-05 10:10:00,44.25,44.45,44.2,44.45,44942.0,42.7812,42.9746,42.7329,42.9746,44942.0
2023-10-05 10:15:00,44.44,44.55,44.38,44.55,32161.0,42.9649,43.0712,42.9069,43.0712,32161.0
2023-10-05 10:20:00,44.55,44.57,44.38,44.45,30343.0,43.0712,43.0906,42.9069,42.9746,30343.0
2023-10-05 10:25:00,44.45,44.58,44.44,44.45,35878.0,42.9746,43.1002,42.9649,42.9746,35878.0
2023-10-05 10:30:00,44.44,44.44,44.32,44.34,20038.0,42.9649,42.9649,42.8489,42.8682,20038.0
2023-10-05 10:35:00,44.34,44.36,44.3,44.31,33659.0,42.8682,42.8875,42.8295,42.8392,33659.0
2023-10-05 10:40:00,44.31,44.41,44.28,44.41,27439.0,42.8392,42.9359,42.8102,42.9359,27439.0
2023-10-05 10:45:00,44.41,44.44,44.36,44.37,19522.0,42.9359,42.9649,42.8875,42.8972,19522.0
2023-10-05 10:50:00,44.37,44.38,44.24,44.28,21124.0,42.8972,42.9069,42.7715,42.8102,21124.0
2023-10-05 10:55:00,44.3,44.3,44.21,44.25,19301.0,42.8295,42.8295,42.7425,42.7812,19301.0
2023-10-05 11:00:00,44.25,44.28,44.18,44.23,124085.0,42.7812,42.8102,42.7135,42.7619,124085.0
2023-10-05 11:05:00,44.23,44.29,44.22,44.29,62056.0,42.7619,42.8199,42.7522,42.8199,62056.0
2023-10-05 11:10:00,44.29,44.33,44.16,44.17,43885.0,42.8199,42.8585,42.6942,42.7039,43885.0
2023-10-05 11:15:00,44.16,44.18,44.05,44.09,89656.0,42.6942,42.7135,42.5878,42.6265,89656.0
2023-10-05 11:20:00,44.09,44.2,44.05,44.16,133359.0,42.6265,42.7329,42.5878,42.6942,133359.0
2023-10-05 11:25:00,44.18,44.18,44.04,44.05,66169.0,42.7135,42.7135,42.5782,42.5878,66169.0
2023-10-05 11:30:00,44.04,44.07,43.93,43.99,40895.0,42.5782,42.6072,42.4718,42.5298,40895.0
2023-10-05 11:35:00,44.0,44.1,43.99,44.08,36542.0,42.5395,42.6362,42.5298,42.6168,36542.0
2023-10-05 11:40:00,44.08,44.09,43.91,43.91,22248.0,42.6168,42.6265,42.4525,42.4525,22248.0
2023-10-05 11:45:00,43.91,43.96,43.89,43.94,36608.0,42.4525,42.5008,42.4331,42.4815,36608.0
2023-10-05 11:50:00,43.93,43.99,43.9,43.98,48639.0,42.4718,42.5298,42.4428,42.5202,48639.0
2023-10-05 11:55:00,43.99,44.0,43.92,43.95,38152.0,42.5298,42.5395,42.4622,42.4912,38152.0
2023-10-05 12:00:00,43.96,44.02,43.94,43.95,22438.0,42.5008,42.5588,42.4815,42.4912,22438.0
2023-10-05 12:05:00,43.95,44.02,43.94,44.0,18978.0,42.4912,42.5588,42.4815,42.5395,18978.0
2023-10-05 12:10:00,44.0,44.06,43.97,44.04,40089.0,42.5395,42.5975,42.5105,42.5782,40089.0
2023-10-05 12:15:00,44.04,44.06,43.94,43.94,88047.0,42.5782,42.5975,42.4815,42.4815,88047.0
2023-10-05 12:20:00,43.94,44.05,43.94,44.05,33934.0,42.4815,42.5878,42.4815,42.5878,33934.0
2023-10-05 12:25:00,44.05,44.05,44.02,44.05,17557.0,42.5878,42.5878,42.5588,42.5878,17557.0
2023-10-05 12:30:00,44.05,44.11,44.03,44.05,45091.0,42.5878,42.6458,42.5685,42.5878,45091.0
2023-10-05 12:35:00,44.05,44.09,44.02,44.03,21104.0,42.5878,42.6265,42.5588,42.5685,21104.0
2023-10-05 12:40:00,44.04,44.04,43.92,43.93,13760.0,42.5782,42.5782,42.4622,42.4718,13760.0
2023-10-05 12:45:00,43.92,43.92,43.77,43.78,41509.0,42.4622,42.4622,42.3171,42.3268,41509.0
2023-10-05 12:50:00,43.79,43.83,43.77,43.8,39858.0,42.3365,42.3751,42.3171,42.3461,39858.0
2023-10-05 12:55:00,43.8,43.82,43.78,43.81,24883.0,42.3461,42.3655,42.3268,42.3558,24883.0
2023-10-05 13:00:00,43.82,43.85,43.78,43.83,22379.0,42.3655,42.3945,42.3268,42.3751,22379.0
2023-10-05 13:05:00,43.83,43.83,43.78,43.79,25439.0,42.3751,42.3751,42.3268,42.3365,25439.0
2023-10-05 13:10:00,43.79,43.92,43.78,43.92,21440.0,42.3365,42.4622,42.3268,42.4622,21440.0
2023-10-05 13:15:00,43.91,43.92,43.83,43.84,31561.0,42.4525,42.4622,42.3751,42.3848,31561.0
2023-10-05 13:20:00,43.84,43.89,43.83,43.84,28690.0,42.3848,42.4331,42.3751,42.3848,28690.0
2023-10-05 13:25:00,43.84,43.89,43.79,43.89,28496.0,42.3848,42.4331,42.3365,42.4331,28496.0
2023-10-05 13:30:00,43.89,43.96,43.83,43.94,50458.0,42.4331,42.5008,42.3751,42.4815,50458.0
2023-10-05 13:35:00,43.94,44.05,43.93,44.04,33416.0,42.4815,42.5878,42.4718,42.5782,33416.0
2023-10-05 13:40:00,44.04,44.09,44.03,44.04,14998.0,42.5782,42.6265,42.5685,42.5782,14998.0
2023-10-05 13:45:00,44.05,44.07,44.01,44.05,27906.0,42.5878,42.6072,42.5492,42.5878,27906.0
2023-10-05 13:50:00,44.05,44.09,44.05,44.05,33115.0,42.5878,42.6265,42.5878,42.5878,33115.0
2023-10-05 13:55:00,44.05,44.12,44.01,44.12,98008.0,42.5878,42.6555,42.5492,42.6555,98008.0
2023-10-05 14:00:00,44.11,44.18,44.1,44.11,37214.0,42.6458,42.7135,42.6362,42.6458,37214.0
2023-10-05 14:05:00,44.1,44.11,44.04,44.06,34471.0,42.6362,42.6458,42.5782,42.5975,34471.0
2023-10-05 14:10:00,44.07,44.07,43.98,44.03,32645.0,42.6072,42.6072,42.5202,42.5685,32645.0
2023-10-05 14:15:00,44.04,44.07,44.0,44.02,47791.0,42.5782,42.6072,42.5395,42.5588,47791.0
2023-10-05 14:20:00,44.02,44.03,43.95,43.97,36061.0,42.5588,42.5685,42.4912,42.5105,36061.0
2023-10-05 14:25:00,43.97,44.01,43.95,44.01,32780.0,42.5105,42.5492,42.4912,42.5492,32780.0
2023-10-05 14:30:00,44.02,44.1,44.01,44.09,34705.0,42.5588,42.6362,42.5492,42.6265,34705.0
2023-10-05 14:35:00,44.09,44.14,44.08,44.14,27223.0,42.6265,42.6748,42.6168,42.6748,27223.0
2023-10-05 14:40:00,44.13,44.18,44.11,44.12,49550.0,42.6652,42.7135,42.6458,42.6555,49550.0
2023-10-05 14:45:00,44.12,44.17,44.11,44.16,51740.0,42.6555,42.7039,42.6458,42.6942,51740.0
2023-10-05 14:50:00,44.16,44.19,44.14,44.16,35932.0,42.6942,42.7232,42.6748,42.6942,35932.0
2023-10-05 14:55:00,44.17,44.19,44.15,44.17,24994.0,42.7039,42.7232,42.6845,42.7039,24994.0
2023-10-05 15:00:00,44.16,44.21,44.09,44.11,50635.0,42.6942,42.7425,42.6265,42.6458,50635.0
2023-10-05 15:05:00,44.1,44.14,44.09,44.1,34712.0,42.6362,42.6748,42.6265,42.6362,34712.0
2023-10-05 15:10:00,44.1,44.11,44.01,44.03,36063.0,42.6362,42.6458,42.5492,42.5685,36063.0
2023-10-05 15:15:00,44.02,44.02,43.97,43.99,32797.0,42.5588,42.5588,42.5105,42.5298,32797.0
2023-10-05 15:20:00,44.0,44.05,43.94,43.98,37299.0,42.5395,42.5878,42.4815,42.5202,37299.0
2023-10-05 15:25:00,43.98,44.02,43.97,44.01,43482.0,42.5202,42.5588,42.5105,42.5492,43482.0
2023-10-05 15:30:00,44.02,44.03,43.98,44.0,57666.0,42.5588,42.5685,42.5202,42.5395,57666.0
2023-10-05 15:35:00,44.0,44.12,43.97,44.08,65672.0,42.5395,42.6555,42.5105,42.6168,65672.0
2023-10-05 15:40:00,44.09,44.1,43.98,43.98,61464.0,42.6265,42.6362,42.5202,42.5202,61464.0
2023-10-05 15:45:00,43.98,44.04,43.94,43.98,96233.0,42.5202,42.5782,42.4815,42.5202,96233.0
2023-10-05 15:50:00,43.99,44.01,43.92,43.99,141657.0,42.5298,42.5492,42.4622,42.5298,141657.0
2023-10-05 15:55:00,43.99,44.1,43.98,44.1,438140.0,42.5298,42.6362,42.5202,42.6362,438140.0
2023-10-06 09:30:00,44.15,44.71,44.13,44.64,91449.0,42.6845,43.2259,42.6652,43.1583,91449.0
2023-10-06 09:35:00,44.62,44.62,44.17,44.24,36591.0,43.1389,43.1389,42.7039,42.7715,36591.0
2023-10-06 09:40:00,44.23,44.41,44.16,44.28,24064.0,42.7619,42.9359,42.6942,42.8102,24064.0
2023-10-06 09:45:00,44.3,44.52,44.23,44.35,25256.0,42.8295,43.0422,42.7619,42.8779,25256.0
2023-10-06 09:50:00,44.33,44.41,44.24,44.34,23664.0,42.8585,42.9359,42.7715,42.8682,23664.0
2023-10-06 09:55:00,44.34,44.39,44.12,44.37,46116.0,42.8682,42.9166,42.6555,42.8972,46116.0
2023-10-06 10:00:00,44.36,44.38,44.25,44.26,65610.0,42.8875,42.9069,42.7812,42.7909,65610.0
2023-10-06 10:05:00,44.26,44.31,44.14,44.14,62289.0,42.7909,42.8392,42.6748,42.6748,62289.0
2023-10-06 10:10:00,44.12,44.36,44.11,44.31,33026.0,42.6555,42.8875,42.6458,42.8392,33026.0
2023-10-06 10:15:00,44.3,44.33,44.23,44.27,25018.0,42.8295,42.8585,42.7619,42.8005,25018.0
2023-10-06 10:20:00,44.27,44.46,44.21,44.46,20163.0,42.8005,42.9842,42.7425,42.9842,20163.0
2023-10-06 10:25:00,44.47,44.48,44.4,44.46,22637.0,42.9939,43.0036,42.9262,42.9842,22637.0
2023-10-06 10:30:00,44.47,44.61,44.47,44.6,27885.0,42.9939,43.1292,42.9939,43.1196,27885.0
2023-10-06 10:35:00,44.62,44.99,44.62,44.96,98665.0,43.1389,43.4966,43.1389,43.4676,98665.0
2023-10-06 10:40:00,44.94,45.01,44.79,44.9,49809.0,43.4483,43.516,43.3033,43.4096,49809.0
2023-10-06 10:45:00,44.91,44.97,44.74,44.86,59649.0,43.4193,43.4773,43.2549,43.371,59649.0
2023-10-06 10:50:00,44.86,44.91,44.83,44.87,74667.0,43.371,43.4193,43.3419,43.3806,74667.0
2023-10-06 10:55:00,44.87,44.92,44.75,44.82,49938.0,43.3806,43.429,43.2646,43.3323,49938.0
2023-10-06 11:00:00,44.83,44.89,44.7,44.89,23752.0,43.3419,43.4,43.2163,43.4,23752.0
2023-10-06 11:05:00,44.9,45.06,44.89,45.01,93363.0,43.4096,43.5643,43.4,43.516,93363.0
2023-10-06 11:10:00,45.02,45.17,45.01,45.12,38940.0,43.5256,43.6707,43.516,43.6223,38940.0
2023-10-06 11:15:00,45.12,45.23,45.12,45.17,45756.0,43.6223,43.7287,43.6223,43.6707,45756.0
2023-10-06 11:20:00,45.17,45.3,45.14,45.28,36521.0,43.6707,43.7963,43.6417,43.777,36521.0
2023-10-06 11:25:00,45.28,45.38,45.22,45.28,37116.0,43.777,43.8737,43.719,43.777,37116.0
2023-10-06 11:30:00,45.3,45.39,45.25,45.3,18587.0,43.7963,43.8834,43.748,43.7963,18587.0
2023-10-06 11:35:00,45.29,45.42,45.28,45.4,23559.0,43.7867,43.9124,43.777,43.893,23559.0
2023-10-06 11:40:00,45.41,45.65,45.41,45.57,37930.0,43.9027,44.1347,43.9027,44.0574,37930.0
2023-10-06 11:45:00,45.57,45.68,45.55,45.66,68305.0,44.0574,44.1637,44.038,44.1444,68305.0
2023-10-06 11:50:00,45.67,45.75,45.64,45.67,48145.0,44.1541,44.2314,44.1251,44.1541,48145.0
2023-10-06 11:55:00,45.66,45.78,45.63,45.74,28792.0,44.1444,44.2604,44.1154,44.2217,28792.0
2023-10-06 12:00:00,45.74,45.78,45.67,45.69,30578.0,44.2217,44.2604,44.1541,44.1734,30578.0
2023-10-06 12:05:00,45.69,45.73,45.65,45.67,37548.0,44.1734,44.2121,44.1347,44.1541,37548.0
2023-10-06 12:10:00,45.67,45.72,45.62,45.64,24217.0,44.1541,44.2024,44.1057,44.1251,24217.0
2023-10-06 12:15:00,45.65,45.66,45.56,45.57,35095.0,44.1347,44.1444,44.0477,44.0574,35095.0
2023-10-06 12:20:00,45.57,45.61,45.52,45.52,19692.0,44.0574,44.0961,44.009,44.009,19692.0
2023-10-06 12:25:00,45.53,45.63,45.5,45.57,25390.0,44.0187,44.1154,43.9897,44.0574,25390.0
2023-10-06 12:30:00,45.58,45.62,45.53,45.56,32535.0,44.0671,44.1057,44.0187,44.0477,32535.0
2023-10-06 12:35:00,45.54,45.62,45.52,45.61,47642.0,44.0284,44.1057,44.009,44.0961,47642.0
2023-10-06 12:40:00,45.61,45.74,45.59,45.74,67743.0,44.0961,44.2217,44.0767,44.2217,67743.0
2023-10-06 12:45:00,45.73,45.78,45.73,45.75,24405.0,44.2121,44.2604,44.2121,44.2314,24405.0
2023-10-06 12:50:00,45.75,45.81,45.74,45.81,19800.0,44.2314,44.2894,44.2217,44.2894,19800.0
2023-10-06 12:55:00,45.79,45.82,45.68,45.74,23413.0,44.2701,44.2991,44.1637,44.2217,23413.0
2023-10-06 13:00:00,45.73,45.81,45.71,45.74,22772.0,44.2121,44.2894,44.1927,44.2217,22772.0
2023-10-06 13:05:00,45.75,45.79,45.72,45.78,18378.0,44.2314,44.2701,44.2024,44.2604,18378.0
2023-10-06 13:10:00,45.78,45.88,45.74,45.88,24385.0,44.2604,44.3571,44.2217,44.3571,24385.0
2023-10-06 13:15:00,45.88,45.89,45.79,45.82,24619.0,44.3571,44.3668,44.2701,44.2991,24619.0
2023-10-06 13:20:00,45.81,45.85,45.79,45.82,21788.0,44.2894,44.3281,44.2701,44.2991,21788.0
2023-10-06 13:25:00,45.81,45.84,45.79,45.81,13784.0,44.2894,44.3184,44.2701,44.2894,13784.0
2023-10-06 13:30:00,45.82,45.89,45.8,45.88,17086.0,44.2991,44.3668,44.2797,44.3571,17086.0
2023-10-06 13:35:00,45.88,45.88,45.79,45.82,29797.0,44.3571,44.3571,44.2701,44.2991,29797.0
2023-10-06 13:40:00,45.82,45.82,45.76,45.78,20690.0,44.2991,44.2991,44.2411,44.2604,20690.0
2023-10-06 13:45:00,45.77,45.86,45.75,45.84,18896.0,44.2507,44.3378,44.2314,44.3184,18896.0
2023-10-06 13:50:00,45.84,45.86,45.82,45.84,11879.0,44.3184,44.3378,44.2991,44.3184,11879.0
2023-10-06 13:55:00,45.84,45.86,45.8,45.86,19081.0,44.3184,44.3378,44.2797,44.3378,19081.0
2023-10-06 14:00:00,45.86,45.87,45.82,45.84,20035.0,44.3378,44.3474,44.2991,44.3184,20035.0
2023-10-06 14:05:00,45.83,45.83,45.74,45.8,16310.0,44.3088,44.3088,44.2217,44.2797,16310.0
2023-10-06 14:10:00,45.8,45.82,45.78,45.81,21351.0,44.2797,44.2991,44.2604,44.2894,21351.0
2023-10-06 14:15:00,45.82,45.82,45.76,45.77,15327.0,44.2991,44.2991,44.2411,44.2507,15327.0
2023-10-06 14:20:00,45.78,45.81,45.77,45.8,27225.0,44.2604,44.2894,44.2507,44.2797,27225.0
2023-10-06 14:25:00,45.8,45.87,45.79,45.87,15108.0,44.2797,44.3474,44.2701,44.3474,15108.0
2023-10-06 14:30:00,45.87,45.92,45.84,45.91,20844.0,44.3474,44.3958,44.3184,44.3861,20844.0
2023-10-06 14:35:00,45.91,45.95,45.89,45.95,26424.0,44.3861,44.4248,44.3668,44.4248,26424.0
2023-10-06 14:40:00,45.94,45.99,45.92,45.96,32707.0,44.4151,44.4634,44.3958,44.4344,32707.0
2023-10-06 14:45:00,45.96,46.0,45.95,45.97,18637.0,44.4344,44.4731,44.4248,44.4441,18637.0
2023-10-06 14:50:00,45.97,45.98,45.9,45.91,24681.0,44.4441,44.4538,44.3764,44.3861,24681.0
2023-10-06 14:55:00,45.91,45.96,45.91,45.92,30434.0,44.3861,44.4344,44.3861,44.3958,30434.0
2023-10-06 15:00:00,45.92,45.94,45.89,45.91,28459.0,44.3958,44.4151,44.3668,44.3861,28459.0
2023-10-06 15:05:00,45.91,45.97,45.89,45.93,46558.0,44.3861,44.4441,44.3668,44.4054,46558.0
2023-10-06 15:10:00,45.92,45.94,45.8,45.86,62388.0,44.3958,44.4151,44.2797,44.3378,62388.0
2023-10-06 15:15:00,45.86,45.87,45.78,45.81,32801.0,44.3378,44.3474,44.2604,44.2894,32801.0
2023-10-06 15:20:00,45.8,45.87,45.76,45.86,57783.0,44.2797,44.3474,44.2411,44.3378,57783.0
2023-10-06 15:25:00,45.86,45.86,45.8,45.83,30077.0,44.3378,44.3378,44.2797,44.3088,30077.0
2023-10-06 15:30:00,45.82,45.84,45.63,45.68,56741.0,44.2991,44.3184,44.1154,44.1637,56741.0
2023-10-06 15:35:00,45.68,45.74,45.65,45.73,54087.0,44.1637,44.2217,44.1347,44.2121,54087.0
2023-10-06 15:40:00,45.73,45.75,45.61,45.62,58564.0,44.2121,44.2314,44.0961,44.1057,58564.0
2023-10-06 15:45:00,45.62,45.66,45.6,45.62,69057.0,44.1057,44.1444,44.0864,44.1057,69057.0
2023-10-06 15:50:00,45.62,45.62,45.51,45.53,141608.0,44.1057,44.1057,43.9994,44.0187,141608.0
2023-10-06 15:55:00,45.53,45.56,45.5,45.54,293149.0,44.0187,44.0477,43.9897,44.0284,293149.0
2023-10-09 09:30:00,46.15,46.19,45.25,45.31,115794.0,44.6181,44.6568,43.748,43.806,115794.0
2023-10-09 09:35:00,45.29,45.29,44.82,44.97,49918.0,43.7867,43.7867,43.3323,43.4773,49918.0
2023-10-09 09:40:00,45.01,45.06,44.8,44.92,60187.0,43.516,43.5643,43.3129,43.429,60187.0
2023-10-09 09:45:00,44.91,44.97,44.57,44.71,68626.0,43.4193,43.4773,43.0906,43.2259,68626.0
2023-10-09 09:50:00,44.72,44.73,44.35,44.48,67038.0,43.2356,43.2453,42.8779,43.0036,67038.0
2023-10-09 09:55:00,44.48,44.78,44.46,44.57,93343.0,43.0036,43.2936,42.9842,43.0906,93343.0
2023-10-09 10:00:00,44.55,44.61,44.43,44.46,56377.0,43.0712,43.1292,42.9552,42.9842,56377.0
2023-10-09 10:05:00,44.45,44.49,44.36,44.48,55254.0,42.9746,43.0132,42.8875,43.0036,55254.0
2023-10-09 10:10:00,44.49,44.72,44.46,44.71,54160.0,43.0132,43.2356,42.9842,43.2259,54160.0
2023-10-09 10:15:00,44.71,44.91,44.67,44.91,61952.0,43.2259,43.4193,43.1873,43.4193,61952.0
2023-10-09 10:20:00,44.91,45.03,44.83,45.0,30993.0,43.4193,43.5353,43.3419,43.5063,30993.0
2023-10-09 10:25:00,44.99,45.09,44.92,44.93,38222.0,43.4966,43.5933,43.429,43.4386,38222.0
2023-10-09 10:30:00,44.95,44.96,44.77,44.78,29915.0,43.458,43.4676,43.2839,43.2936,29915.0
2023-10-09 10:35:00,44.76,44.78,44.67,44.68,11159.0,43.2743,43.2936,43.1873,43.1969,11159.0
2023-10-09 10:40:00,44.68,44.7,44.62,44.7,19080.0,43.1969,43.2163,43.1389,43.2163,19080.0
2023-10-09 10:45:00,44.7,44.71,44.63,44.63,16683.0,43.2163,43.2259,43.1486,43.1486,16683.0
2023-10-09 10:50:00,44.63,44.75,44.62,44.69,17415.0,43.1486,43.2646,43.1389,43.2066,17415.0
2023-10-09 10:55:00,44.69,44.8,44.69,44.76,14555.0,43.2066,43.3129,43.2066,43.2743,14555.0
2023-10-09 11:00:00,44.76,44.91,44.75,44.87,31538.0,43.2743,43.4193,43.2646,43.3806,31538.0
2023-10-09 11:05:00,44.87,44.99,44.87,44.99,31078.0,43.3806,43.4966,43.3806,43.4966,31078.0
2023-10-09 11:10:00,44.98,45.04,44.97,45.01,24222.0,43.487,43.545,43.4773,43.516,24222.0
2023-10-09 11:15:00,45.01,45.1,45.01,45.1,19545.0,43.516,43.603,43.516,43.603,19545.0
2023-10-09 11:20:00,45.09,45.2,45.08,45.18,17232.0,43.5933,43.6997,43.5836,43.6803,17232.0
2023-10-09 11:25:00,45.18,45.29,45.16,45.29,20054.0,43.6803,43.7867,43.661,43.7867,20054.0
2023-10-09 11:30:00,45.29,45.33,45.27,45.31,18298.0,43.7867,43.8253,43.7673,43.806,18298.0
2023-10-09 11:35:00,45.3,45.32,45.24,45.29,21054.0,43.7963,43.8157,43.7383,43.7867,21054.0
2023-10-09 11:40:00,45.29,45.34,45.26,45.33,22764.0,43.7867,43.835,43.7577,43.8253,22764.0
2023-10-09 11:45:00,45.33,45.38,45.26,45.34,43707.0,43.8253,43.8737,43.7577,43.835,43707.0
2023-10-09 11:50:00,45.33,45.37,45.24,45.28,53506.0,43.8253,43.864,43.7383,43.777,53506.0
2023-10-09 11:55:00,45.29,45.38,45.25,45.37,37530.0,43.7867,43.8737,43.748,43.864,37530.0
2023-10-09 12:00:00,45.36,45.39,45.32,45.35,19967.0,43.8544,43.8834,43.8157,43.8447,19967.0
2023-10-09 12:05:00,45.34,45.52,45.33,45.48,25126.0,43.835,44.009,43.8253,43.9704,25126.0
2023-10-09 12:10:00,45.47,45.51,45.44,45.45,18855.0,43.9607,43.9994,43.9317,43.9414,18855.0
2023-10-09 12:15:00,45.45,45.49,45.44,45.46,17471.0,43.9414,43.98,43.9317,43.951,17471.0
2023-10-09 12:20:00,45.47,45.53,45.45,45.52,14014.0,43.9607,44.0187,43.9414,44.009,14014.0
2023-10-09 12:25:00,45.52,45.53,45.47,45.48,19656.0,44.009,44.0187,43.9607,43.9704,19656.0
2023-10-09 12:30:00,45.48,45.53,45.44,45.48,17149.0,43.9704,44.0187,43.9317,43.9704,17149.0
2023-10-09 12:35:00,45.47,45.47,45.33,45.35,19221.0,43.9607,43.9607,43.8253,43.8447,19221.0
2023-10-09 12:40:00,45.33,45.38,45.33,45.34,11373.0,43.8253,43.8737,43.8253,43.835,11373.0
2023-10-09 12:45:00,45.34,45.41,45.33,45.39,23545.0,43.835,43.9027,43.8253,43.8834,23545.0
2023-10-09 12:50:00,45.41,45.42,45.36,45.4,12699.0,43.9027,43.9124,43.8544,43.893,12699.0
2023-10-09 12:55:00,45.41,45.41,45.32,45.37,20803.0,43.9027,43.9027,43.8157,43.864,20803.0
2023-10-09 13:00:00,45.38,45.45,45.37,45.44,13055.0,43.8737,43.9414,43.864,43.9317,13055.0
2023-10-09 13:05:00,45.43,45.49,45.4,45.49,12895.0,43.922,43.98,43.893,43.98,12895.0
2023-10-09 13:10:00,45.48,45.55,45.47,45.52,18262.0,43.9704,44.038,43.9607,44.009,18262.0
2023-10-09 13:15:00,45.52,45.59,45.51,45.57,16270.0,44.009,44.0767,43.9994,44.0574,16270.0
2023-10-09 13:20:00,45.57,45.59,45.52,45.59,17655.0,44.0574,44.0767,44.009,44.0767,17655.0
2023-10-09 13:25:00,45.59,45.67,45.59,45.65,16485.0,44.0767,44.1541,44.0767,44.1347,16485.0
2023-10-09 13:30:00,45.65,45.7,45.61,45.63,23138.0,44.1347,44.1831,44.0961,44.1154,23138.0
2023-10-09 13:35:00,45.63,45.68,45.62,45.67,15684.0,44.1154,44.1637,44.1057,44.1541,15684.0
2023-10-09 13:40:00,45.68,45.77,45.67,45.75,31638.0,44.1637,44.2507,44.1541,44.2314,31638.0
2023-10-09 13:45:00,45.76,45.88,45.75,45.78,48729.0,44.2411,44.3571,44.2314,44.2604,48729.0
2023-10-09 13:50:00,45.79,45.8,45.74,45.76,18162.0,44.2701,44.2797,44.2217,44.2411,18162.0
2023-10-09 13:55:00,45.76,45.78,45.72,45.77,30678.0,44.2411,44.2604,44.2024,44.2507,30678.0
2023-10-09 14:00:00,45.77,45.83,45.71,45.82,34310.0,44.2507,44.3088,44.1927,44.2991,34310.0
2023-10-09 14:05:00,45.81,45.87,45.78,45.83,20962.0,44.2894,44.3474,44.2604,44.3088,20962.0
2023-10-09 14:10:00,45.83,45.86,45.79,45.79,15683.0,44.3088,44.3378,44.2701,44.2701,15683.0
2023-10-09 14:15:00,45.8,45.85,45.78,45.82,17752.0,44.2797,44.3281,44.2604,44.2991,17752.0
2023-10-09 14:20:00,45.8,45.84,45.78,45.79,14889.0,44.2797,44.3184,44.2604,44.2701,14889.0
2023-10-09 14:25:00,45.78,45.85,45.76,45.8,21015.0,44.2604,44.3281,44.2411,44.2797,21015.0
2023-10-09 14:30:00,45.8,45.81,45.71,45.72,16831.0,44.2797,44.2894,44.1927,44.2024,16831.0
2023-10-09 14:35:00,45.72,45.73,45.66,45.68,21249.0,44.2024,44.2121,44.1444,44.1637,21249.0
2023-10-09 14:40:00,45.69,45.77,45.68,45.74,27201.0,44.1734,44.2507,44.1637,44.2217,27201.0
2023-10-09 14:45:00,45.74,45.75,45.68,45.73,19934.0,44.2217,44.2314,44.1637,44.2121,19934.0
2023-10-09 14:50:00,45.73,45.77,45.72,45.76,22210.0,44.2121,44.2507,44.2024,44.2411,22210.0
2023-10-09 14:55:00,45.76,45.83,45.76,45.79,21161.0,44.2411,44.3088,44.2411,44.2701,21161.0
2023-10-09 15:00:00,45.78,45.79,45.64,45.65,43561.0,44.2604,44.2701,44.1251,44.1347,43561.0
2023-10-09 15:05:00,45.65,45.72,45.6,45.6,43769.0,44.1347,44.2024,44.0864,44.0864,43769.0
2023-10-09 15:10:00,45.59,45.62,45.51,45.51,45073.0,44.0767,44.1057,43.9994,43.9994,45073.0
2023-10-09 15:15:00,45.51,45.6,45.46,45.54,43963.0,43.9994,44.0864,43.951,44.0284,43963.0
2023-10-09 15:20:00,45.54,45.57,45.48,45.51,36770.0,44.0284,44.0574,43.9704,43.9994,36770.0
2023-10-09 15:25:00,45.51,45.54,45.48,45.52,47821.0,43.9994,44.0284,43.9704,44.009,47821.0
2023-10-09 15:30:00,45.52,45.53,45.44,45.48,53997.0,44.009,44.0187,43.9317,43.9704,53997.0
2023-10-09 15:35:00,45.48,45.49,45.41,45.42,43838.0,43.9704,43.98,43.9027,43.9124,43838.0
2023-10-09 15:40:00,45.42,45.51,45.38,45.5,83948.0,43.9124,43.9994,43.8737,43.9897,83948.0
2023-10-09 15:45:00,45.5,45.56,45.48,45.56,74156.0,43.9897,44.0477,43.9704,44.0477,74156.0
2023-10-09 15:50:00,45.56,45.69,45.56,45.68,111156.0,44.0477,44.1734,44.0477,44.1637,111156.0
2023-10-09 15:55:00,45.68,45.74,45.66,45.73,253404.0,44.1637,44.2217,44.1444,44.2121,253404.0
2023-10-10 09:30:00,45.98,46.23,45.92,45.98,73160.0,44.4538,44.6955,44.3958,44.4538,73160.0
2023-10-10 09:35:00,45.97,46.09,45.93,46.0,47027.0,44.4441,44.5601,44.4054,44.4731,47027.0
2023-10-10 09:40:00,46.0,46.13,45.96,46.0,65227.0,44.4731,44.5988,44.4344,44.4731,65227.0
2023-10-10 09:45:00,46.0,46.21,46.0,46.19,50381.0,44.4731,44.6761,44.4731,44.6568,50381.0
2023-10-10 09:50:00,46.19,46.41,46.13,46.41,65694.0,44.6568,44.8695,44.5988,44.8695,65694.0
2023-10-10 09:55:00,46.4,46.42,46.3,46.38,59444.0,44.8598,44.8792,44.7632,44.8405,59444.0
2023-10-10 10:00:00,46.38,46.5,46.35,46.47,33736.0,44.8405,44.9565,44.8115,44.9275,33736.0
2023-10-10 10:05:00,46.47,46.58,46.46,46.55,26994.0,44.9275,45.0339,44.9178,45.0049,26994.0
2023-10-10 10:10:00,46.55,46.63,46.53,46.59,35911.0,45.0049,45.0822,44.9855,45.0435,35911.0
2023-10-10 10:15:00,46.59,46.62,46.53,46.61,15882.0,45.0435,45.0725,44.9855,45.0629,15882.0
2023-10-10 10:20:00,46.61,46.66,46.53,46.66,25036.0,45.0629,45.1112,44.9855,45.1112,25036.0
2023-10-10 10:25:00,46.66,46.77,46.66,46.73,34748.0,45.1112,45.2176,45.1112,45.1789,34748.0
2023-10-10 10:30:00,46.73,46.79,46.7,46.76,28639.0,45.1789,45.2369,45.1499,45.2079,28639.0
2023-10-10 10:35:00,46.75,46.83,46.74,46.78,39050.0,45.1982,45.2756,45.1885,45.2272,39050.0
2023-10-10 10:40:00,46.79,46.89,46.76,46.87,25302.0,45.2369,45.3336,45.2079,45.3142,25302.0
2023-10-10 10:45:00,46.88,46.9,46.82,46.85,38387.0,45.3239,45.3432,45.2659,45.2949,38387.0
2023-10-10 10:50:00,46.85,46.9,46.81,46.9,52351.0,45.2949,45.3432,45.2562,45.3432,52351.0
2023-10-10 10:55:00,46.9,46.93,46.82,46.88,41184.0,45.3432,45.3722,45.2659,45.3239,41184.0
2023-10-10 11:00:00,46.88,46.93,46.84,46.86,37946.0,45.3239,45.3722,45.2852,45.3046,37946.0
2023-10-10 11:05:00,46.87,46.96,46.81,46.92,33159.0,45.3142,45.4012,45.2562,45.3626,33159.0
2023-10-10 11:10:00,46.92,46.98,46.88,46.98,51215.0,45.3626,45.4206,45.3239,45.4206,51215.0
2023-10-10 11:15:00,46.98,46.99,46.79,46.79,37543.0,45.4206,45.4302,45.2369,45.2369,37543.0
2023-10-10 11:20:00,46.78,46.78,46.64,46.65,28385.0,45.2272,45.2272,45.0919,45.1015,28385.0
2023-10-10 11:25:00,46.65,46.7,46.59,46.62,22455.0,45.1015,45.1499,45.0435,45.0725,22455.0
2023-10-10 11:30:00,46.62,46.67,46.57,46.65,28836.0,45.0725,45.1209,45.0242,45.1015,28836.0
2023-10-10 11:35:00,46.65,46.7,46.6,46.6,12352.0,45.1015,45.1499,45.0532,45.0532,12352.0
2023-10-10 11:40:00,46.59,46.71,46.59,46.68,18966.0,45.0435,45.1595,45.0435,45.1305,18966.0
2023-10-10 11:45:00,46.67,46.7,46.57,46.62,11673.0,45.1209,45.1499,45.0242,45.0725,11673.0
2023-10-10 11:50:00,46.62,46.64,46.6,46.64,13536.0,45.0725,45.0919,45.0532,45.0919,13536.0
2023-10-10 11:55:00,46.64,46.72,46.63,46.71,23087.0,45.0919,45.1692,45.0822,45.1595,23087.0
2023-10-10 12:00:00,46.71,46.73,46.67,46.7,14560.0,45.1595,45.1789,45.1209,45.1499,14560.0
2023-10-10 12:05:00,46.7,46.73,46.64,46.66,12457.0,45.1499,45.1789,45.0919,45.1112,12457.0
2023-10-10 12:10:00,46.66,46.73,46.66,46.72,18853.0,45.1112,45.1789,45.1112,45.1692,18853.0
2023-10-10 12:15:00,46.73,46.74,46.66,46.71,37563.0,45.1789,45.1885,45.1112,45.1595,37563.0
2023-10-10 12:20:00,46.7,46.71,46.57,46.58,24135.0,45.1499,45.1595,45.0242,45.0339,24135.0
2023-10-10 12:25:00,46.58,46.64,46.58,46.63,13525.0,45.0339,45.0919,45.0339,45.0822,13525.0
2023-10-10 12:30:00,46.63,46.69,46.6,46.69,15571.0,45.0822,45.1402,45.0532,45.1402,15571.0
2023-10-10 12:35:00,46.68,46.75,46.67,46.71,23444.0,45.1305,45.1982,45.1209,45.1595,23444.0
2023-10-10 12:40:00,46.7,46.7,46.65,46.66,8934.0,45.1499,45.1499,45.1015,45.1112,8934.0
2023-10-10 12:45:00,46.66,46.67,46.54,46.55,42848.0,45.1112,45.1209,44.9952,45.0049,42848.0
2023-10-10 12:50:00,46.55,46.6,46.54,46.55,13014.0,45.0049,45.0532,44.9952,45.0049,13014.0
2023-10-10 12:55:00,46.55,46.57,46.46,46.48,15481.0,45.0049,45.0242,44.9178,44.9372,15481.0
2023-10-10 13:00:00,46.46,46.5,46.36,46.36,33207.0,44.9178,44.9565,44.8212,44.8212,33207.0
2023-10-10 13:05:00,46.36,46.49,46.35,46.44,47858.0,44.8212,44.9468,44.8115,44.8985,47858.0
2023-10-10 13:10:00,46.44,46.47,46.33,46.34,16531.0,44.8985,44.9275,44.7922,44.8018,16531.0
2023-10-10 13:15:00,46.34,46.4,46.31,46.37,16989.0,44.8018,44.8598,44.7728,44.8308,16989.0
2023-10-10 13:20:00,46.37,46.39,46.31,46.32,19904.0,44.8308,44.8502,44.7728,44.7825,19904.0
2023-10-10 13:25:00,46.33,46.41,46.32,46.41,16686.0,44.7922,44.8695,44.7825,44.8695,16686.0
2023-10-10 13:30:00,46.41,46.44,46.36,46.43,20835.0,44.8695,44.8985,44.8212,44.8888,20835.0
2023-10-10 13:35:00,46.43,46.45,46.41,46.43,13795.0,44.8888,44.9082,44.8695,44.8888,13795.0
2023-10-10 13:40:00,46.44,46.46,46.41,46.46,12950.0,44.8985,44.9178,44.8695,44.9178,12950.0
2023-10-10 13:45:00,46.46,46.46,46.39,46.4,16881.0,44.9178,44.9178,44.8502,44.8598,16881.0
2023-10-10 13:50:00,46.4,46.4,46.31,46.35,19092.0,44.8598,44.8598,44.7728,44.8115,19092.0
2023-10-10 13:55:00,46.36,46.4,46.34,46.35,12180.0,44.8212,44.8598,44.8018,44.8115,12180.0
2023-10-10 14:00:00,46.36,46.39,46.34,46.38,19482.0,44.8212,44.8502,44.8018,44.8405,19482.0
2023-10-10 14:05:00,46.38,46.45,46.38,46.39,23715.0,44.8405,44.9082,44.8405,44.8502,23715.0
2023-10-10 14:10:00,46.39,46.44,46.36,46.36,18297.0,44.8502,44.8985,44.8212,44.8212,18297.0
2023-10-10 14:15:00,46.36,46.38,46.33,46.35,14029.0,44.8212,44.8405,44.7922,44.8115,14029.0
2023-10-10 14:20:00,46.36,46.38,46.34,46.36,16352.0,44.8212,44.8405,44.8018,44.8212,16352.0
2023-10-10 14:25:00,46.35,46.4,46.29,46.35,32129.0,44.8115,44.8598,44.7535,44.8115,32129.0
2023-10-10 14:30:00,46.35,46.37,46.34,46.37,17609.0,44.8115,44.8308,44.8018,44.8308,17609.0
2023-10-10 14:35:00,46.36,46.37,46.29,46.33,19821.0,44.8212,44.8308,44.7535,44.7922,19821.0
2023-10-10 14:40:00,46.33,46.39,46.31,46.38,27311.0,44.7922,44.8502,44.7728,44.8405,27311.0
2023-10-10 14:45:00,46.38,46.44,46.38,46.39,26099.0,44.8405,44.8985,44.8405,44.8502,26099.0
2023-10-10 14:50:00,46.38,46.38,46.27,46.28,26047.0,44.8405,44.8405,44.7341,44.7438,26047.0
2023-10-10 14:55:00,46.28,46.31,46.25,46.3,26492.0,44.7438,44.7728,44.7148,44.7632,26492.0
2023-10-10 15:00:00,46.3,46.33,46.28,46.33,28982.0,44.7632,44.7922,44.7438,44.7922,28982.0
2023-10-10 15:05:00,46.33,46.37,46.29,46.34,37262.0,44.7922,44.8308,44.7535,44.8018,37262.0
2023-10-10 15:10:00,46.34,46.36,46.3,46.34,27937.0,44.8018,44.8212,44.7632,44.8018,27937.0
2023-10-10 15:15:00,46.34,46.4,46.33,46.38,29412.0,44.8018,44.8598,44.7922,44.8405,29412.0
2023-10-10 15:20:00,46.38,46.38,46.32,46.38,23895.0,44.8405,44.8405,44.7825,44.8405,23895.0
2023-10-10 15:25:00,46.39,46.42,46.37,46.41,40323.0,44.8502,44.8792,44.8308,44.8695,40323.0
2023-10-10 15:30:00,46.41,46.45,46.35,46.4,71706.0,44.8695,44.9082,44.8115,44.8598,71706.0
2023-10-10 15:35:00,46.4,46.42,46.28,46.29,47949.0,44.8598,44.8792,44.7438,44.7535,47949.0
2023-10-10 15:40:00,46.29,46.41,46.28,46.4,64573.0,44.7535,44.8695,44.7438,44.8598,64573.0
2023-10-10 15:45:00,46.4,46.43,46.37,46.39,63717.0,44.8598,44.8888,44.8308,44.8502,63717.0
2023-10-10 15:50:00,46.38,46.41,46.28,46.29,128976.0,44.8405,44.8695,44.7438,44.7535,128976.0
2023-10-10 15:55:00,46.29,46.35,46.27,46.33,280136.0,44.7535,44.8115,44.7341,44.7922,280136.0
2023-10-11 09:30:00,46.36,46.5,46.2,46.27,52162.0,44.8212,44.9565,44.6665,44.7341,52162.0
2023-10-11 09:35:00,46.29,46.32,46.11,46.17,24300.0,44.7535,44.7825,44.5795,44.6375,24300.0
2023-10-11 09:40:00,46.16,46.38,46.12,46.33,39910.0,44.6278,44.8405,44.5891,44.7922,39910.0
2023-10-11 09:45:00,46.34,46.55,46.32,46.45,29919.0,44.8018,45.0049,44.7825,44.9082,29919.0
2023-10-11 09:50:00,46.45,46.67,46.43,46.64,40391.0,44.9082,45.1209,44.8888,45.0919,40391.0
2023-10-11 09:55:00,46.64,46.64,46.5,46.59,27790.0,45.0919,45.0919,44.9565,45.0435,27790.0
2023-10-11 10:00:00,46.6,46.61,46.47,46.47,35923.0,45.0532,45.0629,44.9275,44.9275,35923.0
2023-10-11 10:05:00,46.46,46.54,46.43,46.51,30819.0,44.9178,44.9952,44.8888,44.9662,30819.0
2023-10-11 10:10:00,46.51,46.52,46.34,46.37,36938.0,44.9662,44.9758,44.8018,44.8308,36938.0
2023-10-11 10:15:00,46.37,46.38,46.28,46.38,25082.0,44.8308,44.8405,44.7438,44.8405,25082.0
2023-10-11 10:20:00,46.39,46.48,46.37,46.47,19939.0,44.8502,44.9372,44.8308,44.9275,19939.0
2023-10-11 10:25:00,46.47,46.55,46.44,46.54,15363.0,44.9275,45.0049,44.8985,44.9952,15363.0
2023-10-11 10:30:00,46.54,46.65,46.51,46.65,19421.0,44.9952,45.1015,44.9662,45.1015,19421.0
2023-10-11 10:35:00,46.64,46.66,46.56,46.57,22893.0,45.0919,45.1112,45.0145,45.0242,22893.0
2023-10-11 10:40:00,46.57,46.64,46.56,46.58,16116.0,45.0242,45.0919,45.0145,45.0339,16116.0
2023-10-11 10:45:00,46.58,46.63,46.55,46.59,21367.0,45.0339,45.0822,45.0049,45.0435,21367.0
2023-10-11 10:50:00,46.6,46.7,46.6,46.63,25232.0,45.0532,45.1499,45.0532,45.0822,25232.0
2023-10-11 10:55:00,46.62,46.69,46.61,46.67,14211.0,45.0725,45.1402,45.0629,45.1209,14211.0
2023-10-11 11:00:00,46.68,46.74,46.67,46.69,29468.0,45.1305,45.1885,45.1209,45.1402,29468.0
2023-10-11 11:05:00,46.71,46.78,46.69,46.74,18203.0,45.1595,45.2272,45.1402,45.1885,18203.0
2023-10-11 11:10:00,46.75,46.75,46.66,46.66,23120.0,45.1982,45.1982,45.1112,45.1112,23120.0
2023-10-11 11:15:00,46.67,46.67,46.52,46.57,19698.0,45.1209,45.1209,44.9758,45.0242,19698.0
2023-10-11 11:20:00,46.58,46.61,46.53,46.61,17125.0,45.0339,45.0629,44.9855,45.0629,17125.0
2023-10-11 11:25:00,46.62,46.63,46.58,46.59,12714.0,45.0725,45.0822,45.0339,45.0435,12714.0
2023-10-11 11:30:00,46.59,46.63,46.57,46.6,17378.0,45.0435,45.0822,45.0242,45.0532,17378.0
2023-10-11 11:35:00,46.59,46.67,46.57,46.65,21633.0,45.0435,45.1209,45.0242,45.1015,21633.0
2023-10-11 11:40:00,46.65,46.66,46.55,46.55,24763.0,45.1015,45.1112,45.0049,45.0049,24763.0
2023-10-11 11:45:00,46.56,46.64,46.56,46.63,15650.0,45.0145,45.0919,45.0145,45.0822,15650.0
2023-10-11 11:50:00,46.62,46.7,46.61,46.68,13303.0,45.0725,45.1499,45.0629,45.1305,13303.0
2023-10-11 11:55:00,46.68,46.68,46.64,46.64,15052.0,45.1305,45.1305,45.0919,45.0919,15052.0
2023-10-11 12:00:00,46.64,46.66,46.58,46.66,13714.0,45.0919,45.1112,45.0339,45.1112,13714.0
2023-10-11 12:05:00,46.66,46.68,46.6,46.61,14398.0,45.1112,45.1305,45.0532,45.0629,14398.0
2023-10-11 12:10:00,46.61,46.61,46.5,46.5,15210.0,45.0629,45.0629,44.9565,44.9565,15210.0
2023-10-11 12:15:00,46.49,46.51,46.44,46.51,17377.0,44.9468,44.9662,44.8985,44.9662,17377.0
2023-10-11 12:20:00,46.52,46.55,46.46,46.47,21972.0,44.9758,45.0049,44.9178,44.9275,21972.0
2023-10-11 12:25:00,46.48,46.48,46.39,46.44,15167.0,44.9372,44.9372,44.8502,44.8985,15167.0
2023-10-11 12:30:00,46.43,46.45,46.4,46.42,14068.0,44.8888,44.9082,44.8598,44.8792,14068.0
2023-10-11 12:35:00,46.43,46.5,46.42,46.49,13143.0,44.8888,44.9565,44.8792,44.9468,13143.0
2023-10-11 12:40:00,46.49,46.53,46.48,46.5,11797.0,44.9468,44.9855,44.9372,44.9565,11797.0
2023-10-11 12:45:00,46.5,46.52,46.45,46.45,18227.0,44.9565,44.9758,44.9082,44.9082,18227.0
2023-10-11 12:50:00,46.45,46.47,46.4,46.41,11173.0,44.9082,44.9275,44.8598,44.8695,11173.0
2023-10-11 12:55:00,46.4,46.44,46.38,46.43,13293.0,44.8598,44.8985,44.8405,44.8888,13293.0
2023-10-11 13:00:00,46.43,46.45,46.35,46.39,13790.0,44.8888,44.9082,44.8115,44.8502,13790.0
2023-10-11 13:05:00,46.39,46.43,46.37,46.42,7659.0,44.8502,44.8888,44.8308,44.8792,7659.0
2023-10-11 13:10:00,46.42,46.45,46.41,46.42,12034.0,44.8792,44.9082,44.8695,44.8792,12034.0
2023-10-11 13:15:00,46.43,46.43,46.31,46.31,19777.0,44.8888,44.8888,44.7728,44.7728,19777.0
2023-10-11 13:20:00,46.3,46.31,46.24,46.28,10538.0,44.7632,44.7728,44.7051,44.7438,10538.0
2023-10-11 13:25:00,46.27,46.32,46.25,46.3,13375.0,44.7341,44.7825,44.7148,44.7632,13375.0
2023-10-11 13:30:00,46.3,46.32,46.27,46.3,14931.0,44.7632,44.7825,44.7341,44.7632,14931.0
2023-10-11 13:35:00,46.28,46.32,46.26,46.29,8627.0,44.7438,44.7825,44.7245,44.7535,8627.0
2023-10-11 13:40:00,46.28,46.3,46.25,46.28,15504.0,44.7438,44.7632,44.7148,44.7438,15504.0
2023-10-11 13:45:00,46.27,46.32,46.25,46.26,19383.0,44.7341,44.7825,44.7148,44.7245,19383.0
2023-10-11 13:50:00,46.26,46.34,46.26,46.34,9130.0,44.7245,44.8018,44.7245,44.8018,9130.0
2023-10-11 13:55:00,46.33,46.36,46.32,46.32,9822.0,44.7922,44.8212,44.7825,44.7825,9822.0
2023-10-11 14:00:00,46.33,46.35,46.26,46.27,29640.0,44.7922,44.8115,44.7245,44.7341,29640.0
2023-10-11 14:05:00,46.28,46.28,46.22,46.22,22683.0,44.7438,44.7438,44.6858,44.6858,22683.0
2023-10-11 14:10:00,46.23,46.31,46.21,46.26,10667.0,44.6955,44.7728,44.6761,44.7245,10667.0
2023-10-11 14:15:00,46.27,46.32,46.26,46.26,10425.0,44.7341,44.7825,44.7245,44.7245,10425.0
2023-10-11 14:20:00,46.27,46.34,46.27,46.34,10519.0,44.7341,44.8018,44.7341,44.8018,10519.0
2023-10-11 14:25:00,46.35,46.39,46.31,46.33,20191.0,44.8115,44.8502,44.7728,44.7922,20191.0
2023-10-11 14:30:00,46.32,46.37,46.31,46.34,13662.0,44.7825,44.8308,44.7728,44.8018,13662.0
2023-10-11 14:35:00,46.34,46.36,46.3,46.31,21188.0,44.8018,44.8212,44.7632,44.7728,21188.0
2023-10-11 14:40:00,46.31,46.33,46.23,46.23,14580.0,44.7728,44.7922,44.6955,44.6955,14580.0
2023-10-11 14:45:00,46.23,46.3,46.2,46.23,53112.0,44.6955,44.7632,44.6665,44.6955,53112.0
2023-10-11 14:50:00,46.22,46.24,46.17,46.23,15383.0,44.6858,44.7051,44.6375,44.6955,15383.0
2023-10-11 14:55:00,46.23,46.25,46.2,46.23,18425.0,44.6955,44.7148,44.6665,44.6955,18425.0
2023-10-11 15:00:00,46.23,46.3,46.21,46.28,25547.0,44.6955,44.7632,44.6761,44.7438,25547.0
2023-10-11 15:05:00,46.28,46.28,46.23,46.24,26047.0,44.7438,44.7438,44.6955,44.7051,26047.0
2023-10-11 15:10:00,46.25,46.25,46.21,46.21,22789.0,44.7148,44.7148,44.6761,44.6761,22789.0
2023-10-11 15:15:00,46.21,46.28,46.18,46.27,32885.0,44.6761,44.7438,44.6471,44.7341,32885.0
2023-10-11 15:20:00,46.27,46.32,46.23,46.32,25776.0,44.7341,44.7825,44.6955,44.7825,25776.0
2023-10-11 15:25:00,46.33,46.33,46.28,46.33,30675.0,44.7922,44.7922,44.7438,44.7922,30675.0
2023-10-11 15:30:00,46.33,46.33,46.28,46.29,37268.0,44.7922,44.7922,44.7438,44.7535,37268.0
2023-10-11 15:35:00,46.29,46.35,46.26,46.34,39509.0,44.7535,44.8115,44.7245,44.8018,39509.0
2023-10-11 15:40:00,46.34,46.44,46.34,46.44,58935.0,44.8018,44.8985,44.8018,44.8985,58935.0
2023-10-11 15:45:00,46.44,46.5,46.42,46.47,82205.0,44.8985,44.9565,44.8792,44.9275,82205.0
2023-10-11 15:50:00,46.46,46.52,46.45,46.49,168350.0,44.9178,44.9758,44.9082,44.9468,168350.0
2023-10-11 15:55:00,46.48,46.54,46.46,46.51,300202.0,44.9372,44.9952,44.9178,44.9662,300202.0
2023-10-12 09:30:00,46.53,46.64,46.28,46.38,46978.0,44.9855,45.0919,44.7438,44.8405,46978.0
2023-10-12 09:35:00,46.41,46.51,46.33,46.33,44849.0,44.8695,44.9662,44.7922,44.7922,44849.0
2023-10-12 09:40:00,46.33,46.39,46.26,46.32,49064.0,44.7922,44.8502,44.7245,44.7825,49064.0
2023-10-12 09:45:00,46.33,46.48,46.29,46.45,47782.0,44.7922,44.9372,44.7535,44.9082,47782.0
2023-10-12 09:50:00,46.45,46.54,46.28,46.29,37877.0,44.9082,44.9952,44.7438,44.7535,37877.0
2023-10-12 09:55:00,46.28,46.28,46.15,46.22,42313.0,44.7438,44.7438,44.6181,44.6858,42313.0
2023-10-12 10:00:00,46.21,46.36,46.2,46.36,46160.0,44.6761,44.8212,44.6665,44.8212,46160.0
2023-10-12 10:05:00,46.36,46.47,46.25,46.42,87048.0,44.8212,44.9275,44.7148,44.8792,87048.0
2023-10-12 10:10:00,46.41,46.48,46.39,46.43,44961.0,44.8695,44.9372,44.8502,44.8888,44961.0
2023-10-12 10:15:00,46.43,46.45,46.33,46.35,42592.0,44.8888,44.9082,44.7922,44.8115,42592.0
2023-10-12 10:20:00,46.35,46.39,46.34,46.37,37859.0,44.8115,44.8502,44.8018,44.8308,37859.0
2023-10-12 10:25:00,46.37,46.51,46.32,46.46,76232.0,44.8308,44.9662,44.7825,44.9178,76232.0
2023-10-12 10:30:00,46.47,46.52,46.41,46.46,177458.0,44.9275,44.9758,44.8695,44.9178,177458.0
2023-10-12 10:35:00,46.45,46.48,46.43,46.45,35261.0,44.9082,44.9372,44.8888,44.9082,35261.0
2023-10-12 10:40:00,46.46,46.49,46.39,46.4,35715.0,44.9178,44.9468,44.8502,44.8598,35715.0
2023-10-12 10:45:00,46.39,46.45,46.38,46.41,72665.0,44.8502,44.9082,44.8405,44.8695,72665.0
2023-10-12 10:50:00,46.41,46.45,46.38,46.41,41185.0,44.8695,44.9082,44.8405,44.8695,41185.0
2023-10-12 10:55:00,46.41,46.47,46.4,46.46,41494.0,44.8695,44.9275,44.8598,44.9178,41494.0
2023-10-12 11:00:00,46.46,46.53,46.39,46.51,32629.0,44.9178,44.9855,44.8502,44.9662,32629.0
2023-10-12 11:05:00,46.52,46.62,46.46,46.55,57878.0,44.9758,45.0725,44.9178,45.0049,57878.0
2023-10-12 11:10:00,46.54,46.6,46.53,46.55,25438.0,44.9952,45.0532,44.9855,45.0049,25438.0
2023-10-12 11:15:00,46.57,46.59,46.5,46.58,39784.0,45.0242,45.0435,44.9565,45.0339,39784.0
2023-10-12 11:20:00,46.58,46.65,46.56,46.56,32890.0,45.0339,45.1015,45.0145,45.0145,32890.0
2023-10-12 11:25:00,46.57,46.61,46.52,46.55,18035.0,45.0242,45.0629,44.9758,45.0049,18035.0
2023-10-12 11:30:00,46.54,46.54,46.28,46.32,26419.0,44.9952,44.9952,44.7438,44.7825,26419.0
2023-10-12 11:35:00,46.32,46.34,46.28,46.3,20747.0,44.7825,44.8018,44.7438,44.7632,20747.0
2023-10-12 11:40:00,46.3,46.31,46.18,46.23,24452.0,44.7632,44.7728,44.6471,44.6955,24452.0
2023-10-12 11:45:00,46.23,46.27,46.18,46.19,16865.0,44.6955,44.7341,44.6471,44.6568,16865.0
2023-10-12 11:50:00,46.19,46.21,46.16,46.2,20440.0,44.6568,44.6761,44.6278,44.6665,20440.0
2023-10-12 11:55:00,46.19,46.19,46.13,46.14,31509.0,44.6568,44.6568,44.5988,44.6085,31509.0
2023-10-12 12:00:00,46.13,46.26,46.13,46.13,20333.0,44.5988,44.7245,44.5988,44.5988,20333.0
2023-10-12 12:05:00,46.13,46.18,46.12,46.16,12990.0,44.5988,44.6471,44.5891,44.6278,12990.0
2023-10-12 12:10:00,46.16,46.19,46.13,46.14,16159.0,44.6278,44.6568,44.5988,44.6085,16159.0
2023-10-12 12:15:00,46.14,46.26,46.14,46.25,18577.0,44.6085,44.7245,44.6085,44.7148,18577.0
2023-10-12 12:20:00,46.25,46.37,46.23,46.36,21692.0,44.7148,44.8308,44.6955,44.8212,21692.0
2023-10-12 12:25:00,46.36,46.36,46.27,46.28,22522.0,44.8212,44.8212,44.7341,44.7438,22522.0
2023-10-12 12:30:00,46.27,46.31,46.24,46.27,16707.0,44.7341,44.7728,44.7051,44.7341,16707.0
2023-10-12 12:35:00,46.27,46.28,46.23,46.27,16767.0,44.7341,44.7438,44.6955,44.7341,16767.0
2023-10-12 12:40:00,46.27,46.31,46.25,46.29,17245.0,44.7341,44.7728,44.7148,44.7535,17245.0
2023-10-12 12:45:00,46.3,46.3,46.18,46.2,18595.0,44.7632,44.7632,44.6471,44.6665,18595.0
2023-10-12 12:50:00,46.2,46.22,46.17,46.21,10450.0,44.6665,44.6858,44.6375,44.6761,10450.0
2023-10-12 12:55:00,46.2,46.21,46.15,46.17,19617.0,44.6665,44.6761,44.6181,44.6375,19617.0
2023-10-12 13:00:00,46.16,46.16,45.99,46.02,22457.0,44.6278,44.6278,44.4634,44.4924,22457.0
2023-10-12 13:05:00,46.0,46.01,45.9,45.94,17130.0,44.4731,44.4828,44.3764,44.4151,17130.0
2023-10-12 13:10:00,45.92,45.95,45.91,45.94,13908.0,44.3958,44.4248,44.3861,44.4151,13908.0
2023-10-12 13:15:00,45.92,45.97,45.89,45.94,19130.0,44.3958,44.4441,44.3668,44.4151,19130.0
2023-10-12 13:20:00,45.94,45.95,45.87,45.88,11396.0,44.4151,44.4248,44.3474,44.3571,11396.0
2023-10-12 13:25:00,45.88,45.89,45.82,45.84,22141.0,44.3571,44.3668,44.2991,44.3184,22141.0
2023-10-12 13:30:00,45.82,45.9,45.8,45.84,17560.0,44.2991,44.3764,44.2797,44.3184,17560.0
2023-10-12 13:35:00,45.85,45.87,45.82,45.83,21972.0,44.3281,44.3474,44.2991,44.3088,21972.0
2023-10-12 13:40:00,45.83,45.83,45.76,45.77,17355.0,44.3088,44.3088,44.2411,44.2507,17355.0
2023-10-12 13:45:00,45.77,45.84,45.76,45.77,20590.0,44.2507,44.3184,44.2411,44.2507,20590.0
2023-10-12 13:50:00,45.76,45.76,45.7,45.72,15254.0,44.2411,44.2411,44.1831,44.2024,15254.0
2023-10-12 13:55:00,45.73,45.74,45.67,45.68,9593.0,44.2121,44.2217,44.1541,44.1637,9593.0
2023-10-12 14:00:00,45.69,45.7,45.64,45.65,15293.0,44.1734,44.1831,44.1251,44.1347,15293.0
2023-10-12 14:05:00,45.64,45.67,45.53,45.53,21101.0,44.1251,44.1541,44.0187,44.0187,21101.0
2023-10-12 14:10:00,45.53,45.56,45.52,45.55,16489.0,44.0187,44.0477,44.009,44.038,16489.0
2023-10-12 14:15:00,45.55,45.57,45.48,45.48,14787.0,44.038,44.0574,43.9704,43.9704,14787.0
2023-10-12 14:20:00,45.48,45.63,45.48,45.62,25097.0,43.9704,44.1154,43.9704,44.1057,25097.0
2023-10-12 14:25:00,45.63,45.64,45.57,45.62,13546.0,44.1154,44.1251,44.0574,44.1057,13546.0
2023-10-12 14:30:00,45.62,45.64,45.59,45.64,22456.0,44.1057,44.1251,44.0767,44.1251,22456.0
2023-10-12 14:35:00,45.63,45.66,45.58,45.62,18534.0,44.1154,44.1444,44.0671,44.1057,18534.0
2023-10-12 14:40:00,45.62,45.65,45.6,45.65,16745.0,44.1057,44.1347,44.0864,44.1347,16745.0
2023-10-12 14:45:00,45.65,45.74,45.62,45.73,17732.0,44.1347,44.2217,44.1057,44.2121,17732.0
2023-10-12 14:50:00,45.73,45.74,45.66,45.66,15786.0,44.2121,44.2217,44.1444,44.1444,15786.0
2023-10-12 14:55:00,45.67,45.67,45.59,45.62,29684.0,44.1541,44.1541,44.0767,44.1057,29684.0
2023-10-12 15:00:00,45.63,45.72,45.62,45.71,23220.0,44.1154,44.2024,44.1057,44.1927,23220.0
2023-10-12 15:05:00,45.71,45.83,45.68,45.8,33230.0,44.1927,44.3088,44.1637,44.2797,33230.0
2023-10-12 15:10:00,45.8,45.8,45.74,45.78,36970.0,44.2797,44.2797,44.2217,44.2604,36970.0
2023-10-12 15:15:00,45.79,45.86,45.77,45.81,45829.0,44.2701,44.3378,44.2507,44.2894,45829.0
2023-10-12 15:20:00,45.82,45.86,45.78,45.79,40636.0,44.2991,44.3378,44.2604,44.2701,40636.0
2023-10-12 15:25:00,45.79,45.82,45.75,45.82,47007.0,44.2701,44.2991,44.2314,44.2991,47007.0
2023-10-12 15:30:00,45.82,45.91,45.8,45.9,39856.0,44.2991,44.3861,44.2797,44.3764,39856.0
2023-10-12 15:35:00,45.9,46.02,45.9,46.01,58681.0,44.3764,44.4924,44.3764,44.4828,58681.0
2023-10-12 15:40:00,46.01,46.04,45.97,45.98,108376.0,44.4828,44.5118,44.4441,44.4538,108376.0
2023-10-12 15:45:00,45.98,46.03,45.95,46.0,96466.0,44.4538,44.5021,44.4248,44.4731,96466.0
2023-10-12 15:50:00,46.01,46.06,45.98,46.01,130187.0,44.4828,44.5311,44.4538,44.4828,130187.0
2023-10-12 15:55:00,46.01,46.01,45.92,45.95,287430.0,44.4828,44.4828,44.3958,44.4248,287430.0
2023-10-13 09:30:00,45.71,45.79,45.46,45.61,55097.0,44.1927,44.2701,43.951,44.0961,55097.0
2023-10-13 09:35:00,45.63,45.83,45.54,45.83,29291.0,44.1154,44.3088,44.0284,44.3088,29291.0
2023-10-13 09:40:00,45.83,45.89,45.62,45.62,18457.0,44.3088,44.3668,44.1057,44.1057,18457.0
2023-10-13 09:45:00,45.62,45.62,45.3,45.4,29389.0,44.1057,44.1057,43.7963,43.893,29389.0
2023-10-13 09:50:00,45.42,45.54,45.31,45.53,22748.0,43.9124,44.0284,43.806,44.0187,22748.0
2023-10-13 09:55:00,45.51,45.6,45.45,45.45,12515.0,43.9994,44.0864,43.9414,43.9414,12515.0
2023-10-13 10:00:00,45.45,45.47,45.21,45.24,30231.0,43.9414,43.9607,43.7093,43.7383,30231.0
2023-10-13 10:05:00,45.24,45.39,45.24,45.28,25228.0,43.7383,43.8834,43.7383,43.777,25228.0
2023-10-13 10:10:00,45.27,45.27,45.17,45.19,26210.0,43.7673,43.7673,43.6707,43.69,26210.0
2023-10-13 10:15:00,45.19,45.23,45.14,45.19,20860.0,43.69,43.7287,43.6417,43.69,20860.0
2023-10-13 10:20:00,45.21,45.3,45.15,45.15,24513.0,43.7093,43.7963,43.6513,43.6513,24513.0
2023-10-13 10:25:00,45.17,45.24,45.13,45.18,26315.0,43.6707,43.7383,43.632,43.6803,26315.0
2023-10-13 10:30:00,45.18,45.23,45.16,45.22,14784.0,43.6803,43.7287,43.661,43.719,14784.0
2023-10-13 10:35:00,45.22,45.22,45.07,45.07,28302.0,43.719,43.719,43.574,43.574,28302.0
2023-10-13 10:40:00,45.06,45.07,44.99,45.07,25868.0,43.5643,43.574,43.4966,43.574,25868.0
2023-10-13 10:45:00,45.08,45.09,45.04,45.07,11015.0,43.5836,43.5933,43.545,43.574,11015.0
2023-10-13 10:50:00,45.06,45.06,44.93,45.02,31967.0,43.5643,43.5643,43.4386,43.5256,31967.0
2023-10-13 10:55:00,45.04,45.06,45.0,45.04,12244.0,43.545,43.5643,43.5063,43.545,12244.0
2023-10-13 11:00:00,45.04,45.06,45.01,45.01,14593.0,43.545,43.5643,43.516,43.516,14593.0
2023-10-13 11:05:00,45.02,45.02,44.92,45.01,25510.0,43.5256,43.5256,43.429,43.516,25510.0
2023-10-13 11:10:00,45.02,45.06,44.98,45.06,12251.0,43.5256,43.5643,43.487,43.5643,12251.0
2023-10-13 11:15:00,45.05,45.13,45.04,45.09,18615.0,43.5546,43.632,43.545,43.5933,18615.0
2023-10-13 11:20:00,45.09,45.13,45.07,45.08,17119.0,43.5933,43.632,43.574,43.5836,17119.0
2023-10-13 11:25:00,45.09,45.12,45.05,45.12,30560.0,43.5933,43.6223,43.5546,43.6223,30560.0
2023-10-13 11:30:00,45.1,45.17,45.09,45.13,19490.0,43.603,43.6707,43.5933,43.632,19490.0
2023-10-13 11:35:00,45.12,45.23,45.12,45.21,15990.0,43.6223,43.7287,43.6223,43.7093,15990.0
2023-10-13 11:40:00,45.21,45.26,45.2,45.24,14705.0,43.7093,43.7577,43.6997,43.7383,14705.0
2023-10-13 11:45:00,45.24,45.28,45.18,45.19,16490.0,43.7383,43.777,43.6803,43.69,16490.0
2023-10-13 11:50:00,45.18,45.18,45.04,45.08,18436.0,43.6803,43.6803,43.545,43.5836,18436.0
2023-10-13 11:55:00,45.07,45.08,44.98,45.01,44004.0,43.574,43.5836,43.487,43.516,44004.0
2023-10-13 12:00:00,45.0,45.09,45.0,45.02,42802.0,43.5063,43.5933,43.5063,43.5256,42802.0
2023-10-13 12:05:00,45.03,45.03,44.96,45.01,6924.0,43.5353,43.5353,43.4676,43.516,6924.0
2023-10-13 12:10:00,45.01,45.01,44.96,44.98,18523.0,43.516,43.516,43.4676,43.487,18523.0
2023-10-13 12:15:00,44.98,45.03,44.91,44.93,69087.0,43.487,43.5353,43.4193,43.4386,69087.0
2023-10-13 12:20:00,44.94,45.0,44.92,44.98,22623.0,43.4483,43.5063,43.429,43.487,22623.0
2023-10-13 12:25:00,44.99,45.01,44.94,44.94,21903.0,43.4966,43.516,43.4483,43.4483,21903.0
2023-10-13 12:30:00,44.95,44.98,44.92,44.94,18056.0,43.458,43.487,43.429,43.4483,18056.0
2023-10-13 12:35:00,44.94,44.96,44.84,44.88,21841.0,43.4483,43.4676,43.3516,43.3903,21841.0
2023-10-13 12:40:00,44.88,44.92,44.86,44.9,14270.0,43.3903,43.429,43.371,43.4096,14270.0
2023-10-13 12:45:00,44.9,44.92,44.85,44.85,10227.0,43.4096,43.429,43.3613,43.3613,10227.0
2023-10-13 12:50:00,44.84,44.97,44.76,44.94,27473.0,43.3516,43.4773,43.2743,43.4483,27473.0
2023-10-13 12:55:00,44.93,44.93,44.85,44.88,15568.0,43.4386,43.4386,43.3613,43.3903,15568.0
2023-10-13 13:00:00,44.88,44.9,44.85,44.87,30139.0,43.3903,43.4096,43.3613,43.3806,30139.0
2023-10-13 13:05:00,44.86,44.87,44.81,44.84,17280.0,43.371,43.3806,43.3226,43.3516,17280.0
2023-10-13 13:10:00,44.84,44.92,44.84,44.87,19157.0,43.3516,43.429,43.3516,43.3806,19157.0
2023-10-13 13:15:00,44.87,44.88,44.83,44.84,22558.0,43.3806,43.3903,43.3419,43.3516,22558.0
2023-10-13 13:20:00,44.84,44.85,44.78,44.79,26619.0,43.3516,43.3613,43.2936,43.3033,26619.0
2023-10-13 13:25:00,44.78,44.79,44.68,44.69,13642.0,43.2936,43.3033,43.1969,43.2066,13642.0
2023-10-13 13:30:00,44.69,44.7,44.64,44.68,31962.0,43.2066,43.2163,43.1583,43.1969,31962.0
2023-10-13 13:35:00,44.66,44.67,44.61,44.65,14401.0,43.1776,43.1873,43.1292,43.1679,14401.0
2023-10-13 13:40:00,44.65,44.81,44.61,44.77,26998.0,43.1679,43.3226,43.1292,43.2839,26998.0
2023-10-13 13:45:00,44.77,44.8,44.72,44.76,46210.0,43.2839,43.3129,43.2356,43.2743,46210.0
2023-10-13 13:50:00,44.76,44.81,44.74,44.8,61282.0,43.2743,43.3226,43.2549,43.3129,61282.0
2023-10-13 13:55:00,44.8,44.83,44.77,44.8,21256.0,43.3129,43.3419,43.2839,43.3129,21256.0
2023-10-13 14:00:00,44.8,44.84,44.78,44.81,10830.0,43.3129,43.3516,43.2936,43.3226,10830.0
2023-10-13 14:05:00,44.82,44.94,44.82,44.91,39423.0,43.3323,43.4483,43.3323,43.4193,39423.0
2023-10-13 14:10:00,44.9,44.91,44.86,44.89,8277.0,43.4096,43.4193,43.371,43.4,8277.0
2023-10-13 14:15:00,44.88,44.91,44.85,44.87,13083.0,43.3903,43.4193,43.3613,43.3806,13083.0
2023-10-13 14:20:00,44.86,44.88,44.78,44.78,18998.0,43.371,43.3903,43.2936,43.2936,18998.0
2023-10-13 14:25:00,44.78,44.78,44.72,44.76,25731.0,43.2936,43.2936,43.2356,43.2743,25731.0
2023-10-13 14:30:00,44.76,44.85,44.75,44.84,11146.0,43.2743,43.3613,43.2646,43.3516,11146.0
2023-10-13 14:35:00,44.84,44.85,44.74,44.75,12538.0,43.3516,43.3613,43.2549,43.2646,12538.0
2023-10-13 14:40:00,44.74,44.75,44.67,44.67,16519.0,43.2549,43.2646,43.1873,43.1873,16519.0
2023-10-13 14:45:00,44.67,44.68,44.57,44.58,47901.0,43.1873,43.1969,43.0906,43.1002,47901.0
2023-10-13 14:50:00,44.57,44.62,44.56,44.59,37975.0,43.0906,43.1389,43.0809,43.1099,37975.0
2023-10-13 14:55:00,44.59,44.61,44.55,44.59,28785.0,43.1099,43.1292,43.0712,43.1099,28785.0
2023-10-13 15:00:00,44.59,44.62,44.57,44.59,53122.0,43.1099,43.1389,43.0906,43.1099,53122.0
2023-10-13 15:05:00,44.59,44.69,44.51,44.68,92124.0,43.1099,43.2066,43.0326,43.1969,92124.0
2023-10-13 15:10:00,44.68,44.79,44.66,44.77,32160.0,43.1969,43.3033,43.1776,43.2839,32160.0
2023-10-13 15:15:00,44.77,44.8,44.74,44.74,45381.0,43.2839,43.3129,43.2549,43.2549,45381.0
2023-10-13 15:20:00,44.76,44.79,44.73,44.77,26909.0,43.2743,43.3033,43.2453,43.2839,26909.0
2023-10-13 15:25:00,44.76,44.76,44.64,44.67,30674.0,43.2743,43.2743,43.1583,43.1873,30674.0
2023-10-13 15:30:00,44.68,44.75,44.68,44.71,37498.0,43.1969,43.2646,43.1969,43.2259,37498.0
2023-10-13 15:35:00,44.7,44.72,44.66,44.7,32642.0,43.2163,43.2356,43.1776,43.2163,32642.0
2023-10-13 15:40:00,44.7,44.75,44.64,44.7,82845.0,43.2163,43.2646,43.1583,43.2163,82845.0
2023-10-13 15:45:00,44.7,44.78,44.7,44.76,66456.0,43.2163,43.2936,43.2163,43.2743,66456.0
2023-10-13 15:50:00,44.75,44.77,44.68,44.72,95184.0,43.2646,43.2839,43.1969,43.2356,95184.0
2023-10-13 15:55:00,44.72,44.8,44.7,44.8,237600.0,43.2356,43.3129,43.2163,43.3129,237600.0
2023-10-16 09:30:00,45.1,45.26,44.95,45.16,72678.0,43.603,43.7577,43.458,43.661,72678.0
2023-10-16 09:35:00,45.15,45.17,44.7,44.71,32115.0,43.6513,43.6707,43.2163,43.2259,32115.0
2023-10-16 09:40:00,44.7,44.82,44.58,44.82,43505.0,43.2163,43.3323,43.1002,43.3323,43505.0
2023-10-16 09:45:00,44.81,44.85,44.68,44.75,47673.0,43.3226,43.3613,43.1969,43.2646,47673.0
2023-10-16 09:50:00,44.76,45.03,44.76,45.01,33023.0,43.2743,43.5353,43.2743,43.516,33023.0
2023-10-16 09:55:00,45.03,45.14,45.01,45.02,57493.0,43.5353,43.6417,43.516,43.5256,57493.0
2023-10-16 10:00:00,45.03,45.06,44.78,44.83,31210.0,43.5353,43.5643,43.2936,43.3419,31210.0
2023-10-16 10:05:00,44.82,44.92,44.74,44.92,25302.0,43.3323,43.429,43.2549,43.429,25302.0
2023-10-16 10:10:00,44.92,45.15,44.92,45.13,61230.0,43.429,43.6513,43.429,43.632,61230.0
2023-10-16 10:15:00,45.14,45.32,45.12,45.26,29423.0,43.6417,43.8157,43.6223,43.7577,29423.0
2023-10-16 10:20:00,45.27,45.33,45.25,45.33,26902.0,43.7673,43.8253,43.748,43.8253,26902.0
2023-10-16 10:25:00,45.33,45.47,45.28,45.47,44475.0,43.8253,43.9607,43.777,43.9607,44475.0
2023-10-16 10:30:00,45.48,45.57,45.42,45.54,52693.0,43.9704,44.0574,43.9124,44.0284,52693.0
2023-10-16 10:35:00,45.55,45.58,45.48,45.48,19588.0,44.038,44.0671,43.9704,43.9704,19588.0
2023-10-16 10:40:00,45.49,45.5,45.44,45.49,17862.0,43.98,43.9897,43.9317,43.98,17862.0
2023-10-16 10:45:00,45.49,45.51,45.46,45.51,19047.0,43.98,43.9994,43.951,43.9994,19047.0
2023-10-16 10:50:00,45.54,45.56,45.47,45.48,29034.0,44.0284,44.0477,43.9607,43.9704,29034.0
2023-10-16 10:55:00,45.48,45.53,45.47,45.51,16496.0,43.9704,44.0187,43.9607,43.9994,16496.0
2023-10-16 11:00:00,45.52,45.62,45.48,45.52,16692.0,44.009,44.1057,43.9704,44.009,16692.0
2023-10-16 11:05:00,45.53,45.55,45.51,45.52,12756.0,44.0187,44.038,43.9994,44.009,12756.0
2023-10-16 11:10:00,45.53,45.55,45.5,45.55,16836.0,44.0187,44.038,43.9897,44.038,16836.0
2023-10-16 11:15:00,45.54,45.55,45.49,45.5,13635.0,44.0284,44.038,43.98,43.9897,13635.0
2023-10-16 11:20:00,45.5,45.57,45.49,45.55,11239.0,43.9897,44.0574,43.98,44.038,11239.0
2023-10-16 11:25:00,45.55,45.61,45.54,45.57,27344.0,44.038,44.0961,44.0284,44.0574,27344.0
2023-10-16 11:30:00,45.57,45.58,45.52,45.53,14969.0,44.0574,44.0671,44.009,44.0187,14969.0
2023-10-16 11:35:00,45.53,45.53,45.47,45.47,18359.0,44.0187,44.0187,43.9607,43.9607,18359.0
2023-10-16 11:40:00,45.47,45.47,45.4,45.42,11166.0,43.9607,43.9607,43.893,43.9124,11166.0
2023-10-16 11:45:00,45.41,45.42,45.36,45.4,11801.0,43.9027,43.9124,43.8544,43.893,11801.0
2023-10-16 11:50:00,45.42,45.46,45.42,45.42,13787.0,43.9124,43.951,43.9124,43.9124,13787.0
2023-10-16 11:55:00,45.43,45.48,45.42,45.48,8897.0,43.922,43.9704,43.9124,43.9704,8897.0
2023-10-16 12:00:00,45.48,45.54,45.46,45.52,12916.0,43.9704,44.0284,43.951,44.009,12916.0
2023-10-16 12:05:00,45.53,45.62,45.52,45.62,9443.0,44.0187,44.1057,44.009,44.1057,9443.0
2023-10-16 12:10:00,45.61,45.62,45.57,45.58,14764.0,44.0961,44.1057,44.0574,44.0671,14764.0
2023-10-16 12:15:00,45.58,45.65,45.57,45.65,16375.0,44.0671,44.1347,44.0574,44.1347,16375.0
2023-10-16 12:20:00,45.65,45.66,45.6,45.63,14359.0,44.1347,44.1444,44.0864,44.1154,14359.0
2023-10-16 12:25:00,45.64,45.66,45.61,45.64,20409.0,44.1251,44.1444,44.0961,44.1251,20409.0
2023-10-16 12:30:00,45.64,45.65,45.59,45.61,18618.0,44.1251,44.1347,44.0767,44.0961,18618.0
2023-10-16 12:35:00,45.6,45.6,45.57,45.58,11899.0,44.0864,44.0864,44.0574,44.0671,11899.0
2023-10-16 12:40:00,45.58,45.59,45.56,45.58,12687.0,44.0671,44.0767,44.0477,44.0671,12687.0
2023-10-16 12:45:00,45.58,45.59,45.52,45.53,16830.0,44.0671,44.0767,44.009,44.0187,16830.0
2023-10-16 12:50:00,45.53,45.54,45.49,45.49,15933.0,44.0187,44.0284,43.98,43.98,15933.0
2023-10-16 12:55:00,45.5,45.55,45.45,45.54,16199.0,43.9897,44.038,43.9414,44.0284,16199.0
2023-10-16 13:00:00,45.55,45.62,45.53,45.62,15954.0,44.038,44.1057,44.0187,44.1057,15954.0
2023-10-16 13:05:00,45.62,45.66,45.61,45.64,15027.0,44.1057,44.1444,44.0961,44.1251,15027.0
2023-10-16 13:10:00,45.64,45.67,45.64,45.65,13813.0,44.1251,44.1541,44.1251,44.1347,13813.0
2023-10-16 13:15:00,45.66,45.67,45.57,45.58,14485.0,44.1444,44.1541,44.0574,44.0671,14485.0
2023-10-16 13:20:00,45.58,45.58,45.41,45.44,17172.0,44.0671,44.0671,43.9027,43.9317,17172.0
2023-10-16 13:25:00,45.41,45.56,45.36,45.54,23575.0,43.9027,44.0477,43.8544,44.0284,23575.0
2023-10-16 13:30:00,45.55,45.57,45.51,45.53,12543.0,44.038,44.0574,43.9994,44.0187,12543.0
2023-10-16 13:35:00,45.53,45.61,45.52,45.6,22705.0,44.0187,44.0961,44.009,44.0864,22705.0
2023-10-16 13:40:00,45.6,45.65,45.6,45.63,10911.0,44.0864,44.1347,44.0864,44.1154,10911.0
2023-10-16 13:45:00,45.64,45.67,45.62,45.66,13065.0,44.1251,44.1541,44.1057,44.1444,13065.0
2023-10-16 13:50:00,45.66,45.69,45.64,45.67,14092.0,44.1444,44.1734,44.1251,44.1541,14092.0
2023-10-16 13:55:00,45.67,45.71,45.67,45.69,12907.0,44.1541,44.1927,44.1541,44.1734,12907.0
2023-10-16 14:00:00,45.69,45.69,45.63,45.65,14190.0,44.1734,44.1734,44.1154,44.1347,14190.0
2023-10-16 14:05:00,45.64,45.66,45.63,45.66,12613.0,44.1251,44.1444,44.1154,44.1444,12613.0
2023-10-16 14:10:00,45.65,45.69,45.63,45.64,17991.0,44.1347,44.1734,44.1154,44.1251,17991.0
2023-10-16 14:15:00,45.63,45.66,45.6,45.64,19016.0,44.1154,44.1444,44.0864,44.1251,19016.0
2023-10-16 14:20:00,45.64,45.65,45.58,45.58,25387.0,44.1251,44.1347,44.0671,44.0671,25387.0
2023-10-16 14:25:00,45.59,45.59,45.53,45.54,20948.0,44.0767,44.0767,44.0187,44.0284,20948.0
2023-10-16 14:30:00,45.54,45.58,45.52,45.57,15803.0,44.0284,44.0671,44.009,44.0574,15803.0
2023-10-16 14:35:00,45.56,45.59,45.49,45.5,20088.0,44.0477,44.0767,43.98,43.9897,20088.0
2023-10-16 14:40:00,45.49,45.54,45.48,45.52,9870.0,43.98,44.0284,43.9704,44.009,9870.0
2023-10-16 14:45:00,45.52,45.54,45.49,45.52,14002.0,44.009,44.0284,43.98,44.009,14002.0
2023-10-16 14:50:00,45.52,45.56,45.5,45.56,16632.0,44.009,44.0477,43.9897,44.0477,16632.0
2023-10-16 14:55:00,45.55,45.6,45.55,45.59,20832.0,44.038,44.0864,44.038,44.0767,20832.0
2023-10-16 15:00:00,45.59,45.59,45.47,45.48,89756.0,44.0767,44.0767,43.9607,43.9704,89756.0
2023-10-16 15:05:00,45.48,45.51,45.48,45.5,42797.0,43.9704,43.9994,43.9704,43.9897,42797.0
2023-10-16 15:10:00,45.5,45.52,45.43,45.44,57074.0,43.9897,44.009,43.922,43.9317,57074.0
2023-10-16 15:15:00,45.44,45.48,45.41,45.43,61415.0,43.9317,43.9704,43.9027,43.922,61415.0
2023-10-16 15:20:00,45.43,45.45,45.38,45.4,222949.0,43.922,43.9414,43.8737,43.893,222949.0
2023-10-16 15:25:00,45.41,45.44,45.38,45.44,63055.0,43.9027,43.9317,43.8737,43.9317,63055.0
2023-10-16 15:30:00,45.45,45.48,45.28,45.29,91026.0,43.9414,43.9704,43.777,43.7867,91026.0
2023-10-16 15:35:00,45.29,45.39,45.28,45.37,79819.0,43.7867,43.8834,43.777,43.864,79819.0
2023-10-16 15:40:00,45.37,45.43,45.34,45.38,64180.0,43.864,43.922,43.835,43.8737,64180.0
2023-10-16 15:45:00,45.38,45.38,45.26,45.32,154592.0,43.8737,43.8737,43.7577,43.8157,154592.0
2023-10-16 15:50:00,45.31,45.37,45.29,45.37,121167.0,43.806,43.864,43.7867,43.864,121167.0
2023-10-16 15:55:00,45.36,45.45,45.36,45.39,252189.0,43.8544,43.9414,43.8544,43.8834,252189.0
2023-10-17 09:30:00,45.07,45.49,45.06,45.44,87915.0,43.574,43.98,43.5643,43.9317,87915.0
2023-10-17 09:35:00,45.44,45.61,45.35,45.6,42355.0,43.9317,44.0961,43.8447,44.0864,42355.0
2023-10-17 09:40:00,45.62,45.68,45.51,45.53,44706.0,44.1057,44.1637,43.9994,44.0187,44706.0
2023-10-17 09:45:00,45.52,45.64,45.42,45.45,43449.0,44.009,44.1251,43.9124,43.9414,43449.0
2023-10-17 09:50:00,45.45,45.46,45.26,45.34,40344.0,43.9414,43.951,43.7577,43.835,40344.0
2023-10-17 09:55:00,45.34,45.43,45.32,45.41,32630.0,43.835,43.922,43.8157,43.9027,32630.0
2023-10-17 10:00:00,45.41,45.44,45.31,45.34,30988.0,43.9027,43.9317,43.806,43.835,30988.0
2023-10-17 10:05:00,45.36,45.49,45.32,45.48,30852.0,43.8544,43.98,43.8157,43.9704,30852.0
2023-10-17 10:10:00,45.48,45.65,45.44,45.64,36554.0,43.9704,44.1347,43.9317,44.1251,36554.0
2023-10-17 10:15:00,45.65,45.65,45.53,45.54,27125.0,44.1347,44.1347,44.0187,44.0284,27125.0
2023-10-17 10:20:00,45.54,45.54,45.4,45.41,50593.0,44.0284,44.0284,43.893,43.9027,50593.0
2023-10-17 10:25:00,45.4,45.41,45.32,45.36,49722.0,43.893,43.9027,43.8157,43.8544,49722.0
2023-10-17 10:30:00,45.36,45.38,45.27,45.32,38193.0,43.8544,43.8737,43.7673,43.8157,38193.0
2023-10-17 10:35:00,45.31,45.42,45.29,45.39,38166.0,43.806,43.9124,43.7867,43.8834,38166.0
2023-10-17 10:40:00,45.38,45.53,45.37,45.53,32560.0,43.8737,44.0187,43.864,44.0187,32560.0
2023-10-17 10:45:00,45.53,45.61,45.51,45.52,40220.0,44.0187,44.0961,43.9994,44.009,40220.0
2023-10-17 10:50:00,45.52,45.57,45.5,45.53,25374.0,44.009,44.0574,43.9897,44.0187,25374.0
2023-10-17 10:55:00,45.52,45.54,45.47,45.53,47958.0,44.009,44.0284,43.9607,44.0187,47958.0
2023-10-17 11:00:00,45.53,45.69,45.52,45.68,21394.0,44.0187,44.1734,44.009,44.1637,21394.0
2023-10-17 11:05:00,45.68,45.7,45.54,45.55,29812.0,44.1637,44.1831,44.0284,44.038,29812.0
2023-10-17 11:10:00,45.55,45.63,45.54,45.63,22120.0,44.038,44.1154,44.0284,44.1154,22120.0
2023-10-17 11:15:00,45.62,45.69,45.59,45.65,29539.0,44.1057,44.1734,44.0767,44.1347,29539.0
2023-10-17 11:20:00,45.65,45.66,45.58,45.59,22335.0,44.1347,44.1444,44.0671,44.0767,22335.0
2023-10-17 11:25:00,45.58,45.65,45.56,45.65,26881.0,44.0671,44.1347,44.0477,44.1347,26881.0
2023-10-17 11:30:00,45.65,45.69,45.61,45.66,21908.0,44.1347,44.1734,44.0961,44.1444,21908.0
2023-10-17 11:35:00,45.65,45.72,45.64,45.7,30123.0,44.1347,44.2024,44.1251,44.1831,30123.0
2023-10-17 11:40:00,45.7,45.76,45.67,45.73,25469.0,44.1831,44.2411,44.1541,44.2121,25469.0
2023-10-17 11:45:00,45.74,45.79,45.73,45.78,23750.0,44.2217,44.2701,44.2121,44.2604,23750.0
2023-10-17 11:50:00,45.78,45.87,45.76,45.79,35888.0,44.2604,44.3474,44.2411,44.2701,35888.0
2023-10-17 11:55:00,45.8,45.81,45.78,45.8,17299.0,44.2797,44.2894,44.2604,44.2797,17299.0
2023-10-17 12:00:00,45.79,45.81,45.76,45.78,23454.0,44.2701,44.2894,44.2411,44.2604,23454.0
2023-10-17 12:05:00,45.78,45.78,45.7,45.71,18586.0,44.2604,44.2604,44.1831,44.1927,18586.0
2023-10-17 12:10:00,45.72,45.72,45.66,45.69,22360.0,44.2024,44.2024,44.1444,44.1734,22360.0
2023-10-17 12:15:00,45.69,45.7,45.64,45.65,20426.0,44.1734,44.1831,44.1251,44.1347,20426.0
2023-10-17 12:20:00,45.65,45.72,45.63,45.7,20400.0,44.1347,44.2024,44.1154,44.1831,20400.0
2023-10-17 12:25:00,45.69,45.72,45.68,45.71,18395.0,44.1734,44.2024,44.1637,44.1927,18395.0
2023-10-17 12:30:00,45.71,45.73,45.62,45.63,24324.0,44.1927,44.2121,44.1057,44.1154,24324.0
2023-10-17 12:35:00,45.62,45.65,45.58,45.59,27801.0,44.1057,44.1347,44.0671,44.0767,27801.0
2023-10-17 12:40:00,45.58,45.62,45.58,45.61,20378.0,44.0671,44.1057,44.0671,44.0961,20378.0
2023-10-17 12:45:00,45.6,45.6,45.55,45.55,19609.0,44.0864,44.0864,44.038,44.038,19609.0
2023-10-17 12:50:00,45.55,45.55,45.49,45.51,57584.0,44.038,44.038,43.98,43.9994,57584.0
2023-10-17 12:55:00,45.51,45.53,45.43,45.47,28405.0,43.9994,44.0187,43.922,43.9607,28405.0
2023-10-17 13:00:00,45.46,45.48,45.43,45.45,19355.0,43.951,43.9704,43.922,43.9414,19355.0
2023-10-17 13:05:00,45.45,45.46,45.39,45.43,22234.0,43.9414,43.951,43.8834,43.922,22234.0
2023-10-17 13:10:00,45.43,45.53,45.41,45.52,23340.0,43.922,44.0187,43.9027,44.009,23340.0
2023-10-17 13:15:00,45.51,45.52,45.49,45.52,21447.0,43.9994,44.009,43.98,44.009,21447.0
2023-10-17 13:20:00,45.52,45.53,45.49,45.52,19871.0,44.009,44.0187,43.98,44.009,19871.0
2023-10-17 13:25:00,45.52,45.54,45.47,45.47,22981.0,44.009,44.0284,43.9607,43.9607,22981.0
2023-10-17 13:30:00,45.48,45.48,45.39,45.46,24896.0,43.9704,43.9704,43.8834,43.951,24896.0
2023-10-17 13:35:00,45.46,45.52,45.43,45.45,24532.0,43.951,44.009,43.922,43.9414,24532.0
2023-10-17 13:40:00,45.45,45.47,45.4,45.45,21814.0,43.9414,43.9607,43.893,43.9414,21814.0
2023-10-17 13:45:00,45.45,45.46,45.41,45.46,23563.0,43.9414,43.951,43.9027,43.951,23563.0
2023-10-17 13:50:00,45.46,45.46,45.35,45.38,22755.0,43.951,43.951,43.8447,43.8737,22755.0
2023-10-17 13:55:00,45.37,45.38,45.33,45.34,19172.0,43.864,43.8737,43.8253,43.835,19172.0
2023-10-17 14:00:00,45.34,45.38,45.32,45.37,31660.0,43.835,43.8737,43.8157,43.864,31660.0
2023-10-17 14:05:00,45.37,45.39,45.35,45.37,18242.0,43.864,43.8834,43.8447,43.864,18242.0
2023-10-17 14:10:00,45.36,45.41,45.34,45.41,23415.0,43.8544,43.9027,43.835,43.9027,23415.0
2023-10-17 14:15:00,45.41,45.44,45.37,45.38,20537.0,43.9027,43.9317,43.864,43.8737,20537.0
2023-10-17 14:20:00,45.38,45.41,45.35,45.36,16831.0,43.8737,43.9027,43.8447,43.8544,16831.0
2023-10-17 14:25:00,45.36,45.41,45.35,45.39,21852.0,43.8544,43.9027,43.8447,43.8834,21852.0
2023-10-17 14:30:00,45.39,45.39,45.34,45.36,19142.0,43.8834,43.8834,43.835,43.8544,19142.0
2023-10-17 14:35:00,45.37,45.41,45.34,45.41,25260.0,43.864,43.9027,43.835,43.9027,25260.0
2023-10-17 14:40:00,45.41,45.43,45.37,45.38,20906.0,43.9027,43.922,43.864,43.8737,20906.0
2023-10-17 14:45:00,45.39,45.4,45.37,45.39,24339.0,43.8834,43.893,43.864,43.8834,24339.0
2023-10-17 14:50:00,45.38,45.4,45.29,45.3,25586.0,43.8737,43.893,43.7867,43.7963,25586.0
2023-10-17 14:55:00,45.3,45.32,45.26,45.27,24360.0,43.7963,43.8157,43.7577,43.7673,24360.0
2023-10-17 15:00:00,45.26,45.26,45.22,45.24,24430.0,43.7577,43.7577,43.719,43.7383,24430.0
2023-10-17 15:05:00,45.23,45.28,45.2,45.27,25786.0,43.7287,43.777,43.6997,43.7673,25786.0
2023-10-17 15:10:00,45.27,45.3,45.26,45.28,24384.0,43.7673,43.7963,43.7577,43.777,24384.0
2023-10-17 15:15:00,45.29,45.3,45.24,45.27,39647.0,43.7867,43.7963,43.7383,43.7673,39647.0
2023-10-17 15:20:00,45.27,45.29,45.23,45.27,40196.0,43.7673,43.7867,43.7287,43.7673,40196.0
2023-10-17 15:25:00,45.27,45.3,45.2,45.26,36959.0,43.7673,43.7963,43.6997,43.7577,36959.0
2023-10-17 15:30:00,45.27,45.28,45.2,45.22,38285.0,43.7673,43.777,43.6997,43.719,38285.0
2023-10-17 15:35:00,45.22,45.23,45.2,45.21,69639.0,43.719,43.7287,43.6997,43.7093,69639.0
2023-10-17 15:40:00,45.21,45.24,45.19,45.23,55663.0,43.7093,43.7383,43.69,43.7287,55663.0
2023-10-17 15:45:00,45.23,45.25,45.2,45.23,71401.0,43.7287,43.748,43.6997,43.7287,71401.0
2023-10-17 15:50:00,45.23,45.29,45.22,45.29,105789.0,43.7287,43.7867,43.719,43.7867,105789.0
2023-10-17 15:55:00,45.29,45.34,45.26,45.31,251790.0,43.7867,43.835,43.7577,43.806,251790.0
2023-10-18 09:30:00,45.04,45.16,45.0,45.08,47134.0,43.545,43.661,43.5063,43.5836,47134.0
2023-10-18 09:35:00,45.1,45.13,44.77,44.88,34149.0,43.603,43.632,43.2839,43.3903,34149.0
2023-10-18 09:40:00,44.86,44.91,44.77,44.82,53272.0,43.371,43.4193,43.2839,43.3323,53272.0
2023-10-18 09:45:00,44.81,44.93,44.7,44.86,81765.0,43.3226,43.4386,43.2163,43.371,81765.0
2023-10-18 09:50:00,44.85,44.98,44.8,44.86,47535.0,43.3613,43.487,43.3129,43.371,47535.0
2023-10-18 09:55:00,44.85,44.96,44.83,44.92,17953.0,43.3613,43.4676,43.3419,43.429,17953.0
2023-10-18 10:00:00,44.91,45.01,44.88,44.96,18765.0,43.4193,43.516,43.3903,43.4676,18765.0
2023-10-18 10:05:00,44.97,45.21,44.97,45.15,28251.0,43.4773,43.7093,43.4773,43.6513,28251.0
2023-10-18 10:10:00,45.15,45.16,44.98,45.03,29248.0,43.6513,43.661,43.487,43.5353,29248.0
2023-10-18 10:15:00,45.02,45.21,44.99,45.21,16283.0,43.5256,43.7093,43.4966,43.7093,16283.0
2023-10-18 10:20:00,45.22,45.3,45.18,45.29,19649.0,43.719,43.7963,43.6803,43.7867,19649.0
2023-10-18 10:25:00,45.3,45.3,45.05,45.06,23112.0,43.7963,43.7963,43.5546,43.5643,23112.0
2023-10-18 10:30:00,45.04,45.07,44.98,45.01,18241.0,43.545,43.574,43.487,43.516,18241.0
2023-10-18 10:35:00,45.01,45.02,44.89,44.96,16217.0,43.516,43.5256,43.4,43.4676,16217.0
2023-10-18 10:40:00,44.95,44.95,44.88,44.91,17744.0,43.458,43.458,43.3903,43.4193,17744.0
2023-10-18 10:45:00,44.91,44.93,44.84,44.86,23285.0,43.4193,43.4386,43.3516,43.371,23285.0
2023-10-18 10:50:00,44.83,44.84,44.74,44.76,25016.0,43.3419,43.3516,43.2549,43.2743,25016.0
2023-10-18 10:55:00,44.76,44.86,44.72,44.86,26544.0,43.2743,43.371,43.2356,43.371,26544.0
2023-10-18 11:00:00,44.86,44.89,44.79,44.89,15693.0,43.371,43.4,43.3033,43.4,15693.0
2023-10-18 11:05:00,44.88,44.88,44.73,44.73,11608.0,43.3903,43.3903,43.2453,43.2453,11608.0
2023-10-18 11:10:00,44.73,44.75,44.67,44.75,22474.0,43.2453,43.2646,43.1873,43.2646,22474.0
2023-10-18 11:15:00,44.75,44.84,44.74,44.82,18008.0,43.2646,43.3516,43.2549,43.3323,18008.0
2023-10-18 11:20:00,44.82,44.84,44.74,44.82,23622.0,43.3323,43.3516,43.2549,43.3323,23622.0
2023-10-18 11:25:00,44.82,44.92,44.73,44.77,31268.0,43.3323,43.429,43.2453,43.2839,31268.0
2023-10-18 11:30:00,44.76,44.8,44.73,44.74,16039.0,43.2743,43.3129,43.2453,43.2549,16039.0
2023-10-18 11:35:00,44.74,44.75,44.66,44.66,18321.0,43.2549,43.2646,43.1776,43.1776,18321.0
2023-10-18 11:40:00,44.66,44.67,44.58,44.58,20217.0,43.1776,43.1873,43.1002,43.1002,20217.0
2023-10-18 11:45:00,44.59,44.6,44.48,44.5,26773.0,43.1099,43.1196,43.0036,43.0229,26773.0
2023-10-18 11:50:00,44.5,44.52,44.47,44.47,31311.0,43.0229,43.0422,42.9939,42.9939,31311.0
2023-10-18 11:55:00,44.48,44.6,44.48,44.48,29547.0,43.0036,43.1196,43.0036,43.0036,29547.0
2023-10-18 12:00:00,44.48,44.58,44.43,44.57,28247.0,43.0036,43.1002,42.9552,43.0906,28247.0
2023-10-18 12:05:00,44.56,44.57,44.45,44.52,16616.0,43.0809,43.0906,42.9746,43.0422,16616.0
2023-10-18 12:10:00,44.52,44.53,44.4,44.4,14259.0,43.0422,43.0519,42.9262,42.9262,14259.0
2023-10-18 12:15:00,44.4,44.4,44.32,44.36,30279.0,42.9262,42.9262,42.8489,42.8875,30279.0
2023-10-18 12:20:00,44.36,44.37,44.26,44.26,20850.0,42.8875,42.8972,42.7909,42.7909,20850.0
2023-10-18 12:25:00,44.26,44.32,44.25,44.29,15919.0,42.7909,42.8489,42.7812,42.8199,15919.0
2023-10-18 12:30:00,44.29,44.34,44.28,44.31,13263.0,42.8199,42.8682,42.8102,42.8392,13263.0
2023-10-18 12:35:00,44.3,44.35,44.28,44.34,19701.0,42.8295,42.8779,42.8102,42.8682,19701.0
2023-10-18 12:40:00,44.34,44.36,44.27,44.27,24676.0,42.8682,42.8875,42.8005,42.8005,24676.0
2023-10-18 12:45:00,44.27,44.32,44.25,44.3,54034.0,42.8005,42.8489,42.7812,42.8295,54034.0
2023-10-18 12:50:00,44.29,44.35,44.27,44.33,18487.0,42.8199,42.8779,42.8005,42.8585,18487.0
2023-10-18 12:55:00,44.32,44.32,44.25,44.29,28966.0,42.8489,42.8489,42.7812,42.8199,28966.0
2023-10-18 13:00:00,44.3,44.44,44.2,44.42,70517.0,42.8295,42.9649,42.7329,42.9456,70517.0
2023-10-18 13:05:00,44.42,44.5,44.38,44.49,18519.0,42.9456,43.0229,42.9069,43.0132,18519.0
2023-10-18 13:10:00,44.48,44.61,44.47,44.55,12600.0,43.0036,43.1292,42.9939,43.0712,12600.0
2023-10-18 13:15:00,44.56,44.63,44.52,44.62,29976.0,43.0809,43.1486,43.0422,43.1389,29976.0
2023-10-18 13:20:00,44.62,44.63,44.54,44.55,32005.0,43.1389,43.1486,43.0616,43.0712,32005.0
2023-10-18 13:25:00,44.55,44.59,44.51,44.56,23211.0,43.0712,43.1099,43.0326,43.0809,23211.0
2023-10-18 13:30:00,44.57,44.57,44.45,44.52,25666.0,43.0906,43.0906,42.9746,43.0422,25666.0
2023-10-18 13:35:00,44.52,44.55,44.45,44.53,45126.0,43.0422,43.0712,42.9746,43.0519,45126.0
2023-10-18 13:40:00,44.51,44.6,44.5,44.59,20907.0,43.0326,43.1196,43.0229,43.1099,20907.0
2023-10-18 13:45:00,44.59,44.62,44.55,44.61,25155.0,43.1099,43.1389,43.0712,43.1292,25155.0
2023-10-18 13:50:00,44.61,44.66,44.58,44.63,33903.0,43.1292,43.1776,43.1002,43.1486,33903.0
2023-10-18 13:55:00,44.64,44.73,44.63,44.68,20597.0,43.1583,43.2453,43.1486,43.1969,20597.0
2023-10-18 14:00:00,44.68,44.69,44.6,44.67,28690.0,43.1969,43.2066,43.1196,43.1873,28690.0
2023-10-18 14:05:00,44.67,44.74,44.62,44.66,40803.0,43.1873,43.2549,43.1389,43.1776,40803.0
2023-10-18 14:10:00,44.66,44.67,44.63,44.65,26946.0,43.1776,43.1873,43.1486,43.1679,26946.0
2023-10-18 14:15:00,44.65,44.66,44.57,44.62,34557.0,43.1679,43.1776,43.0906,43.1389,34557.0
2023-10-18 14:20:00,44.61,44.61,44.54,44.54,26263.0,43.1292,43.1292,43.0616,43.0616,26263.0
2023-10-18 14:25:00,44.55,44.6,44.53,44.59,61355.0,43.0712,43.1196,43.0519,43.1099,61355.0
2023-10-18 14:30:00,44.59,44.66,44.58,44.65,53997.0,43.1099,43.1776,43.1002,43.1679,53997.0
2023-10-18 14:35:00,44.65,44.66,44.46,44.47,142978.0,43.1679,43.1776,42.9842,42.9939,142978.0
2023-10-18 14:40:00,44.46,44.46,44.4,44.43,31504.0,42.9842,42.9842,42.9262,42.9552,31504.0
2023-10-18 14:45:00,44.42,44.47,44.41,44.47,29743.0,42.9456,42.9939,42.9359,42.9939,29743.0
2023-10-18 14:50:00,44.47,44.5,44.43,44.45,34694.0,42.9939,43.0229,42.9552,42.9746,34694.0
2023-10-18 14:55:00,44.45,44.51,44.44,44.49,32904.0,42.9746,43.0326,42.9649,43.0132,32904.0
2023-10-18 15:00:00,44.47,44.47,44.28,44.36,61511.0,42.9939,42.9939,42.8102,42.8875,61511.0
2023-10-18 15:05:00,44.36,44.38,44.3,44.31,31797.0,42.8875,42.9069,42.8295,42.8392,31797.0
2023-10-18 15:10:00,44.32,44.36,44.3,44.32,32750.0,42.8489,42.8875,42.8295,42.8489,32750.0
2023-10-18 15:15:00,44.32,44.43,44.31,44.41,44247.0,42.8489,42.9552,42.8392,42.9359,44247.0
2023-10-18 15:20:00,44.41,44.41,44.34,44.4,38441.0,42.9359,42.9359,42.8682,42.9262,38441.0
2023-10-18 15:25:00,44.4,44.4,44.24,44.27,40095.0,42.9262,42.9262,42.7715,42.8005,40095.0
2023-10-18 15:30:00,44.27,44.38,44.26,44.36,41786.0,42.8005,42.9069,42.7909,42.8875,41786.0
2023-10-18 15:35:00,44.36,44.4,44.32,44.37,53911.0,42.8875,42.9262,42.8489,42.8972,53911.0
2023-10-18 15:40:00,44.37,44.44,44.36,44.41,66439.0,42.8972,42.9649,42.8875,42.9359,66439.0
2023-10-18 15:45:00,44.41,44.41,44.29,44.37,102011.0,42.9359,42.9359,42.8199,42.8972,102011.0
2023-10-18 15:50:00,44.37,44.46,44.36,44.45,161942.0,42.8972,42.9842,42.8875,42.9746,161942.0
2023-10-18 15:55:00,44.45,44.61,44.43,44.61,360333.0,42.9746,43.1292,42.9552,43.1292,360333.0
2023-10-19 09:30:00,46.13,46.76,45.9,46.44,560226.0,44.5988,45.2079,44.3764,44.8985,560226.0
2023-10-19 09:35:00,46.48,46.77,46.09,46.57,220212.0,44.9372,45.2176,44.5601,45.0242,220212.0
2023-10-19 09:40:00,46.55,46.77,46.34,46.43,224539.0,45.0049,45.2176,44.8018,44.8888,224539.0
2023-10-19 09:45:00,46.42,46.91,46.25,46.25,185781.0,44.8792,45.3529,44.7148,44.7148,185781.0
2023-10-19 09:50:00,46.24,46.49,46.14,46.4,168895.0,44.7051,44.9468,44.6085,44.8598,168895.0
2023-10-19 09:55:00,46.41,46.42,46.02,46.13,191169.0,44.8695,44.8792,44.4924,44.5988,191169.0
2023-10-19 10:00:00,46.13,46.23,45.99,46.12,138384.0,44.5988,44.6955,44.4634,44.5891,138384.0
2023-10-19 10:05:00,46.13,46.14,45.67,45.79,157553.0,44.5988,44.6085,44.1541,44.2701,157553.0
2023-10-19 10:10:00,45.79,45.9,45.59,45.79,182948.0,44.2701,44.3764,44.0767,44.2701,182948.0
2023-10-19 10:15:00,45.77,45.85,45.56,45.66,84914.0,44.2507,44.3281,44.0477,44.1444,84914.0
2023-10-19 10:20:00,45.67,46.01,45.65,45.93,92538.0,44.1541,44.4828,44.1347,44.4054,92538.0
2023-10-19 10:25:00,45.94,45.94,45.41,45.42,106527.0,44.4151,44.4151,43.9027,43.9124,106527.0
2023-10-19 10:30:00,45.43,45.55,45.31,45.5,103454.0,43.922,44.038,43.806,43.9897,103454.0
2023-10-19 10:35:00,45.51,45.59,45.26,45.29,87447.0,43.9994,44.0767,43.7577,43.7867,87447.0
2023-10-19 10:40:00,45.29,45.71,45.28,45.68,185064.0,43.7867,44.1927,43.777,44.1637,185064.0
2023-10-19 10:45:00,45.67,46.0,45.63,45.89,147465.0,44.1541,44.4731,44.1154,44.3668,147465.0
2023-10-19 10:50:00,45.91,45.97,45.78,45.9,104707.0,44.3861,44.4441,44.2604,44.3764,104707.0
2023-10-19 10:55:00,45.9,46.14,45.86,46.02,102427.0,44.3764,44.6085,44.3378,44.4924,102427.0
2023-10-19 11:00:00,46.02,46.19,45.99,46.16,77011.0,44.4924,44.6568,44.4634,44.6278,77011.0
2023-10-19 11:05:00,46.16,46.23,46.09,46.23,63996.0,44.6278,44.6955,44.5601,44.6955,63996.0
2023-10-19 11:10:00,46.23,46.27,46.1,46.15,99357.0,44.6955,44.7341,44.5698,44.6181,99357.0
2023-10-19 11:15:00,46.15,46.23,46.0,46.01,82125.0,44.6181,44.6955,44.4731,44.4828,82125.0
2023-10-19 11:20:00,46.02,46.06,45.89,46.04,81566.0,44.4924,44.5311,44.3668,44.5118,81566.0
2023-10-19 11:25:00,46.03,46.1,45.98,46.05,59668.0,44.5021,44.5698,44.4538,44.5215,59668.0
2023-10-19 11:30:00,46.05,46.15,46.04,46.08,44601.0,44.5215,44.6181,44.5118,44.5505,44601.0
2023-10-19 11:35:00,46.08,46.1,46.0,46.09,57160.0,44.5505,44.5698,44.4731,44.5601,57160.0
2023-10-19 11:40:00,46.08,46.27,46.08,46.21,82919.0,44.5505,44.7341,44.5505,44.6761,82919.0
2023-10-19 11:45:00,46.21,46.37,46.14,46.35,72222.0,44.6761,44.8308,44.6085,44.8115,72222.0
2023-10-19 11:50:00,46.34,46.37,46.27,46.29,72469.0,44.8018,44.8308,44.7341,44.7535,72469.0
2023-10-19 11:55:00,46.3,46.45,46.23,46.26,81601.0,44.7632,44.9082,44.6955,44.7245,81601.0
2023-10-19 12:00:00,46.26,46.35,46.09,46.2,70606.0,44.7245,44.8115,44.5601,44.6665,70606.0
2023-10-19 12:05:00,46.21,46.21,45.99,46.05,44259.0,44.6761,44.6761,44.4634,44.5215,44259.0
2023-10-19 12:10:00,46.05,46.13,45.97,46.01,43065.0,44.5215,44.5988,44.4441,44.4828,43065.0
2023-10-19 12:15:00,46.01,46.3,46.0,46.27,52106.0,44.4828,44.7632,44.4731,44.7341,52106.0
2023-10-19 12:20:00,46.29,46.56,46.28,46.5,58327.0,44.7535,45.0145,44.7438,44.9565,58327.0
2023-10-19 12:25:00,46.5,46.52,46.16,46.2,65003.0,44.9565,44.9758,44.6278,44.6665,65003.0
2023-10-19 12:30:00,46.2,46.28,45.88,45.94,76317.0,44.6665,44.7438,44.3571,44.4151,76317.0
2023-10-19 12:35:00,45.94,45.94,45.76,45.81,59203.0,44.4151,44.4151,44.2411,44.2894,59203.0
2023-10-19 12:40:00,45.8,45.98,45.77,45.97,51711.0,44.2797,44.4538,44.2507,44.4441,51711.0
2023-10-19 12:45:00,45.98,46.22,45.97,46.2,33503.0,44.4538,44.6858,44.4441,44.6665,33503.0
2023-10-19 12:50:00,46.22,46.25,46.14,46.23,45185.0,44.6858,44.7148,44.6085,44.6955,45185.0
2023-10-19 12:55:00,46.23,46.37,46.23,46.27,57385.0,44.6955,44.8308,44.6955,44.7341,57385.0
2023-10-19 13:00:00,46.27,46.47,46.27,46.34,71640.0,44.7341,44.9275,44.7341,44.8018,71640.0
2023-10-19 13:05:00,46.34,46.44,46.32,46.39,48035.0,44.8018,44.8985,44.7825,44.8502,48035.0
2023-10-19 13:10:00,46.39,46.39,46.27,46.3,38479.0,44.8502,44.8502,44.7341,44.7632,38479.0
2023-10-19 13:15:00,46.3,46.45,46.26,46.33,56512.0,44.7632,44.9082,44.7245,44.7922,56512.0
2023-10-19 13:20:00,46.33,46.41,46.22,46.32,53266.0,44.7922,44.8695,44.6858,44.7825,53266.0
2023-10-19 13:25:00,46.31,46.41,46.26,46.41,38814.0,44.7728,44.8695,44.7245,44.8695,38814.0
2023-10-19 13:30:00,46.4,46.51,46.37,46.41,47190.0,44.8598,44.9662,44.8308,44.8695,47190.0
2023-10-19 13:35:00,46.41,46.42,46.31,46.35,69889.0,44.8695,44.8792,44.7728,44.8115,69889.0
2023-10-19 13:40:00,46.37,46.38,46.18,46.28,130356.0,44.8308,44.8405,44.6471,44.7438,130356.0
2023-10-19 13:45:00,46.29,46.48,46.26,46.32,300603.0,44.7535,44.9372,44.7245,44.7825,300603.0
2023-10-19 13:50:00,46.32,46.46,46.3,46.44,85101.0,44.7825,44.9178,44.7632,44.8985,85101.0
2023-10-19 13:55:00,46.45,46.56,46.34,46.36,78298.0,44.9082,45.0145,44.8018,44.8212,78298.0
2023-10-19 14:00:00,46.36,46.38,46.21,46.27,67784.0,44.8212,44.8405,44.6761,44.7341,67784.0
2023-10-19 14:05:00,46.28,46.44,46.28,46.39,41957.0,44.7438,44.8985,44.7438,44.8502,41957.0
2023-10-19 14:10:00,46.39,46.45,46.35,46.38,40442.0,44.8502,44.9082,44.8115,44.8405,40442.0
2023-10-19 14:15:00,46.39,46.46,46.34,46.38,43018.0,44.8502,44.9178,44.8018,44.8405,43018.0
2023-10-19 14:20:00,46.39,46.45,46.35,46.36,46181.0,44.8502,44.9082,44.8115,44.8212,46181.0
2023-10-19 14:25:00,46.36,46.42,46.31,46.35,43912.0,44.8212,44.8792,44.7728,44.8115,43912.0
2023-10-19 14:30:00,46.35,46.35,46.15,46.16,65384.0,44.8115,44.8115,44.6181,44.6278,65384.0
2023-10-19 14:35:00,46.16,46.17,46.07,46.11,46034.0,44.6278,44.6375,44.5408,44.5795,46034.0
2023-10-19 14:40:00,46.1,46.12,45.99,45.99,50732.0,44.5698,44.5891,44.4634,44.4634,50732.0
2023-10-19 14:45:00,45.99,46.1,45.98,46.04,46896.0,44.4634,44.5698,44.4538,44.5118,46896.0
2023-10-19 14:50:00,46.05,46.16,46.04,46.11,44919.0,44.5215,44.6278,44.5118,44.5795,44919.0
2023-10-19 14:55:00,46.11,46.26,46.09,46.16,48408.0,44.5795,44.7245,44.5601,44.6278,48408.0
2023-10-19 15:00:00,46.16,46.22,46.15,46.19,61526.0,44.6278,44.6858,44.6181,44.6568,61526.0
2023-10-19 15:05:00,46.2,46.25,46.06,46.08,109369.0,44.6665,44.7148,44.5311,44.5505,109369.0
2023-10-19 15:10:00,46.08,46.18,46.06,46.14,80918.0,44.5505,44.6471,44.5311,44.6085,80918.0
2023-10-19 15:15:00,46.14,46.14,46.03,46.04,68913.0,44.6085,44.6085,44.5021,44.5118,68913.0
2023-10-19 15:20:00,46.04,46.07,45.99,46.05,89093.0,44.5118,44.5408,44.4634,44.5215,89093.0
2023-10-19 15:25:00,46.05,46.1,45.99,46.02,107555.0,44.5215,44.5698,44.4634,44.4924,107555.0
2023-10-19 15:30:00,46.02,46.07,45.9,46.02,136037.0,44.4924,44.5408,44.3764,44.4924,136037.0
2023-10-19 15:35:00,46.03,46.06,45.97,45.99,114611.0,44.5021,44.5311,44.4441,44.4634,114611.0
2023-10-19 15:40:00,45.98,46.02,45.92,45.93,119586.0,44.4538,44.4924,44.3958,44.4054,119586.0
2023-10-19 15:45:00,45.93,45.96,45.85,45.96,153256.0,44.4054,44.4344,44.3281,44.4344,153256.0
2023-10-19 15:50:00,45.95,45.99,45.88,45.96,240060.0,44.4248,44.4634,44.3571,44.4344,240060.0
2023-10-19 15:55:00,45.97,46.02,45.85,45.85,459260.0,44.4441,44.4924,44.3281,44.3281,459260.0
2023-10-20 09:30:00,46.06,46.4,45.89,46.08,200484.0,44.5311,44.8598,44.3668,44.5505,200484.0
2023-10-20 09:35:00,46.07,46.14,45.85,45.87,30284.0,44.5408,44.6085,44.3281,44.3474,30284.0
2023-10-20 09:40:00,45.84,45.88,45.47,45.47,57209.0,44.3184,44.3571,43.9607,43.9607,57209.0
2023-10-20 09:45:00,45.48,45.83,45.42,45.66,50274.0,43.9704,44.3088,43.9124,44.1444,50274.0
2023-10-20 09:50:00,45.67,46.05,45.67,46.05,60747.0,44.1541,44.5215,44.1541,44.5215,60747.0
2023-10-20 09:55:00,46.05,46.2,45.98,45.99,56688.0,44.5215,44.6665,44.4538,44.4634,56688.0
2023-10-20 10:00:00,45.99,46.18,45.97,45.97,46318.0,44.4634,44.6471,44.4441,44.4441,46318.0
2023-10-20 10:05:00,45.98,46.01,45.89,46.01,56342.0,44.4538,44.4828,44.3668,44.4828,56342.0
2023-10-20 10:10:00,46.01,46.08,45.99,46.03,30096.0,44.4828,44.5505,44.4634,44.5021,30096.0
2023-10-20 10:15:00,46.02,46.03,45.83,45.9,35706.0,44.4924,44.5021,44.3088,44.3764,35706.0
2023-10-20 10:20:00,45.93,45.93,45.73,45.79,57401.0,44.4054,44.4054,44.2121,44.2701,57401.0
2023-10-20 10:25:00,45.8,45.9,45.79,45.88,23480.0,44.2797,44.3764,44.2701,44.3571,23480.0
2023-10-20 10:30:00,45.86,45.96,45.82,45.91,33867.0,44.3378,44.4344,44.2991,44.3861,33867.0
2023-10-20 10:35:00,45.91,45.93,45.76,45.79,38570.0,44.3861,44.4054,44.2411,44.2701,38570.0
2023-10-20 10:40:00,45.78,45.78,45.58,45.6,53321.0,44.2604,44.2604,44.0671,44.0864,53321.0
2023-10-20 10:45:00,45.6,45.71,45.55,45.69,39477.0,44.0864,44.1927,44.038,44.1734,39477.0
2023-10-20 10:50:00,45.69,45.73,45.6,45.65,42148.0,44.1734,44.2121,44.0864,44.1347,42148.0
2023-10-20 10:55:00,45.64,45.65,45.52,45.59,29389.0,44.1251,44.1347,44.009,44.0767,29389.0
2023-10-20 11:00:00,45.58,45.69,45.58,45.59,51255.0,44.0671,44.1734,44.0671,44.0767,51255.0
2023-10-20 11:05:00,45.58,45.6,45.53,45.55,22884.0,44.0671,44.0864,44.0187,44.038,22884.0
2023-10-20 11:10:00,45.54,45.59,45.51,45.52,18017.0,44.0284,44.0767,43.9994,44.009,18017.0
2023-10-20 11:15:00,45.53,45.54,45.32,45.37,32135.0,44.0187,44.0284,43.8157,43.864,32135.0
2023-10-20 11:20:00,45.36,45.36,45.29,45.36,48687.0,43.8544,43.8544,43.7867,43.8544,48687.0
2023-10-20 11:25:00,45.36,45.54,45.36,45.46,30545.0,43.8544,44.0284,43.8544,43.951,30545.0
2023-10-20 11:30:00,45.46,45.49,45.33,45.34,22674.0,43.951,43.98,43.8253,43.835,22674.0
2023-10-20 11:35:00,45.33,45.4,45.29,45.36,27348.0,43.8253,43.893,43.7867,43.8544,27348.0
2023-10-20 11:40:00,45.35,45.36,45.29,45.31,20813.0,43.8447,43.8544,43.7867,43.806,20813.0
2023-10-20 11:45:00,45.3,45.48,45.29,45.46,28974.0,43.7963,43.9704,43.7867,43.951,28974.0
2023-10-20 11:50:00,45.46,45.57,45.43,45.57,21700.0,43.951,44.0574,43.922,44.0574,21700.0
2023-10-20 11:55:00,45.57,45.64,45.56,45.59,23837.0,44.0574,44.1251,44.0477,44.0767,23837.0
2023-10-20 12:00:00,45.59,45.6,45.48,45.55,26471.0,44.0767,44.0864,43.9704,44.038,26471.0
2023-10-20 12:05:00,45.55,45.56,45.49,45.52,12967.0,44.038,44.0477,43.98,44.009,12967.0
2023-10-20 12:10:00,45.51,45.53,45.44,45.49,29197.0,43.9994,44.0187,43.9317,43.98,29197.0
2023-10-20 12:15:00,45.49,45.55,45.48,45.55,12413.0,43.98,44.038,43.9704,44.038,12413.0
2023-10-20 12:20:00,45.56,45.76,45.56,45.74,22960.0,44.0477,44.2411,44.0477,44.2217,22960.0
2023-10-20 12:25:00,45.74,45.75,45.63,45.63,14666.0,44.2217,44.2314,44.1154,44.1154,14666.0
2023-10-20 12:30:00,45.63,45.71,45.63,45.69,16036.0,44.1154,44.1927,44.1154,44.1734,16036.0
2023-10-20 12:35:00,45.7,45.79,45.67,45.77,15918.0,44.1831,44.2701,44.1541,44.2507,15918.0
2023-10-20 12:40:00,45.77,45.79,45.68,45.7,19615.0,44.2507,44.2701,44.1637,44.1831,19615.0
2023-10-20 12:45:00,45.69,45.74,45.67,45.72,13489.0,44.1734,44.2217,44.1541,44.2024,13489.0
2023-10-20 12:50:00,45.7,45.7,45.61,45.63,12167.0,44.1831,44.1831,44.0961,44.1154,12167.0
2023-10-20 12:55:00,45.62,45.68,45.6,45.67,16970.0,44.1057,44.1637,44.0864,44.1541,16970.0
2023-10-20 13:00:00,45.68,45.68,45.58,45.59,15397.0,44.1637,44.1637,44.0671,44.0767,15397.0
2023-10-20 13:05:00,45.6,45.6,45.5,45.56,16464.0,44.0864,44.0864,43.9897,44.0477,16464.0
2023-10-20 13:10:00,45.57,45.58,45.52,45.56,20539.0,44.0574,44.0671,44.009,44.0477,20539.0
2023-10-20 13:15:00,45.56,45.86,45.55,45.85,33931.0,44.0477,44.3378,44.038,44.3281,33931.0
2023-10-20 13:20:00,45.86,45.88,45.78,45.79,27049.0,44.3378,44.3571,44.2604,44.2701,27049.0
2023-10-20 13:25:00,45.79,45.81,45.7,45.78,23924.0,44.2701,44.2894,44.1831,44.2604,23924.0
2023-10-20 13:30:00,45.78,45.82,45.75,45.77,15722.0,44.2604,44.2991,44.2314,44.2507,15722.0
2023-10-20 13:35:00,45.78,45.79,45.74,45.76,11442.0,44.2604,44.2701,44.2217,44.2411,11442.0
2023-10-20 13:40:00,45.75,45.84,45.74,45.82,18011.0,44.2314,44.3184,44.2217,44.2991,18011.0
2023-10-20 13:45:00,45.82,45.82,45.71,45.72,11969.0,44.2991,44.2991,44.1927,44.2024,11969.0
2023-10-20 13:50:00,45.72,45.73,45.67,45.72,13160.0,44.2024,44.2121,44.1541,44.2024,13160.0
2023-10-20 13:55:00,45.72,45.78,45.72,45.78,14000.0,44.2024,44.2604,44.2024,44.2604,14000.0
2023-10-20 14:00:00,45.8,45.84,45.79,45.83,19378.0,44.2797,44.3184,44.2701,44.3088,19378.0
2023-10-20 14:05:00,45.83,45.84,45.76,45.82,12551.0,44.3088,44.3184,44.2411,44.2991,12551.0
2023-10-20 14:10:00,45.82,45.82,45.73,45.77,14594.0,44.2991,44.2991,44.2121,44.2507,14594.0
2023-10-20 14:15:00,45.76,45.77,45.66,45.69,20719.0,44.2411,44.2507,44.1444,44.1734,20719.0
2023-10-20 14:20:00,45.68,45.7,45.61,45.68,29584.0,44.1637,44.1831,44.0961,44.1637,29584.0
2023-10-20 14:25:00,45.67,45.68,45.62,45.64,17334.0,44.1541,44.1637,44.1057,44.1251,17334.0
2023-10-20 14:30:00,45.63,45.64,45.52,45.61,33782.0,44.1154,44.1251,44.009,44.0961,33782.0
2023-10-20 14:35:00,45.61,45.66,45.57,45.58,13171.0,44.0961,44.1444,44.0574,44.0671,13171.0
2023-10-20 14:40:00,45.58,45.59,45.49,45.51,18176.0,44.0671,44.0767,43.98,43.9994,18176.0
2023-10-20 14:45:00,45.52,45.53,45.48,45.48,29294.0,44.009,44.0187,43.9704,43.9704,29294.0
2023-10-20 14:50:00,45.48,45.54,45.44,45.54,23130.0,43.9704,44.0284,43.9317,44.0284,23130.0
2023-10-20 14:55:00,45.54,45.66,45.54,45.58,23449.0,44.0284,44.1444,44.0284,44.0671,23449.0
2023-10-20 15:00:00,45.58,45.62,45.56,45.56,19255.0,44.0671,44.1057,44.0477,44.0477,19255.0
2023-10-20 15:05:00,45.57,45.6,45.56,45.56,14773.0,44.0574,44.0864,44.0477,44.0477,14773.0
2023-10-20 15:10:00,45.56,45.58,45.49,45.53,22768.0,44.0477,44.0671,43.98,44.0187,22768.0
2023-10-20 15:15:00,45.53,45.57,45.5,45.57,28288.0,44.0187,44.0574,43.9897,44.0574,28288.0
2023-10-20 15:20:00,45.56,45.56,45.43,45.44,27313.0,44.0477,44.0477,43.922,43.9317,27313.0
2023-10-20 15:25:00,45.44,45.51,45.41,45.5,27558.0,43.9317,43.9994,43.9027,43.9897,27558.0
2023-10-20 15:30:00,45.51,45.55,45.5,45.5,35513.0,43.9994,44.038,43.9897,43.9897,35513.0
2023-10-20 15:35:00,45.5,45.51,45.44,45.49,42119.0,43.9897,43.9994,43.9317,43.98,42119.0
2023-10-20 15:40:00,45.48,45.48,45.37,45.38,45635.0,43.9704,43.9704,43.864,43.8737,45635.0
2023-10-20 15:45:00,45.37,45.51,45.35,45.47,82887.0,43.864,43.9994,43.8447,43.9607,82887.0
2023-10-20 15:50:00,45.47,45.48,45.34,45.36,94719.0,43.9607,43.9704,43.835,43.8544,94719.0
2023-10-20 15:55:00,45.35,45.4,45.31,45.31,233964.0,43.8447,43.893,43.806,43.806,233964.0
2023-10-23 09:30:00,45.05,45.58,45.0,45.58,73511.0,43.5546,44.0671,43.5063,44.0671,73511.0
2023-10-23 09:35:00,45.61,45.63,45.19,45.24,37123.0,44.0961,44.1154,43.69,43.7383,37123.0
2023-10-23 09:40:00,45.22,45.23,44.86,44.9,39602.0,43.719,43.7287,43.371,43.4096,39602.0
2023-10-23 09:45:00,44.89,45.25,44.84,45.14,51327.0,43.4,43.748,43.3516,43.6417,51327.0
2023-10-23 09:50:00,45.15,45.26,44.88,45.2,70335.0,43.6513,43.7577,43.3903,43.6997,70335.0
2023-10-23 09:55:00,45.2,45.39,45.12,45.39,69001.0,43.6997,43.8834,43.6223,43.8834,69001.0
2023-10-23 10:00:00,45.38,45.41,45.29,45.33,29249.0,43.8737,43.9027,43.7867,43.8253,29249.0
2023-10-23 10:05:00,45.34,45.49,45.34,45.41,41276.0,43.835,43.98,43.835,43.9027,41276.0
2023-10-23 10:10:00,45.4,45.65,45.39,45.65,51169.0,43.893,44.1347,43.8834,44.1347,51169.0
2023-10-23 10:15:00,45.64,45.89,45.6,45.88,42742.0,44.1251,44.3668,44.0864,44.3571,42742.0
2023-10-23 10:20:00,45.9,46.03,45.86,45.99,41109.0,44.3764,44.5021,44.3378,44.4634,41109.0
2023-10-23 10:25:00,45.99,46.06,45.96,46.02,32609.0,44.4634,44.5311,44.4344,44.4924,32609.0
2023-10-23 10:30:00,46.01,46.05,45.87,45.89,55263.0,44.4828,44.5215,44.3474,44.3668,55263.0
2023-10-23 10:35:00,45.9,46.14,45.89,46.13,43476.0,44.3764,44.6085,44.3668,44.5988,43476.0
2023-10-23 10:40:00,46.14,46.22,46.11,46.22,27684.0,44.6085,44.6858,44.5795,44.6858,27684.0
2023-10-23 10:45:00,46.22,46.27,46.06,46.11,41617.0,44.6858,44.7341,44.5311,44.5795,41617.0
2023-10-23 10:50:00,46.1,46.2,46.07,46.14,47446.0,44.5698,44.6665,44.5408,44.6085,47446.0
2023-10-23 10:55:00,46.13,46.24,46.12,46.22,48822.0,44.5988,44.7051,44.5891,44.6858,48822.0
2023-10-23 11:00:00,46.22,46.22,46.17,46.19,35148.0,44.6858,44.6858,44.6375,44.6568,35148.0
2023-10-23 11:05:00,46.2,46.33,46.19,46.24,36780.0,44.6665,44.7922,44.6568,44.7051,36780.0
2023-10-23 11:10:00,46.24,46.32,46.21,46.31,25077.0,44.7051,44.7825,44.6761,44.7728,25077.0
2023-10-23 11:15:00,46.31,46.44,46.31,46.44,29119.0,44.7728,44.8985,44.7728,44.8985,29119.0
2023-10-23 11:20:00,46.45,46.52,46.36,46.4,77942.0,44.9082,44.9758,44.8212,44.8598,77942.0
2023-10-23 11:25:00,46.4,46.47,46.39,46.43,29191.0,44.8598,44.9275,44.8502,44.8888,29191.0
2023-10-23 11:30:00,46.42,46.49,46.4,46.47,15398.0,44.8792,44.9468,44.8598,44.9275,15398.0
2023-10-23 11:35:00,46.47,46.52,46.44,46.51,20003.0,44.9275,44.9758,44.8985,44.9662,20003.0
2023-10-23 11:40:00,46.51,46.53,46.45,46.46,41909.0,44.9662,44.9855,44.9082,44.9178,41909.0
2023-10-23 11:45:00,46.45,46.51,46.42,46.49,34504.0,44.9082,44.9662,44.8792,44.9468,34504.0
2023-10-23 11:50:00,46.5,46.55,46.47,46.55,22320.0,44.9565,45.0049,44.9275,45.0049,22320.0
2023-10-23 11:55:00,46.55,46.55,46.5,46.55,27885.0,45.0049,45.0049,44.9565,45.0049,27885.0
2023-10-23 12:00:00,46.54,46.61,46.52,46.55,41717.0,44.9952,45.0629,44.9758,45.0049,41717.0
2023-10-23 12:05:00,46.55,46.59,46.55,46.58,20425.0,45.0049,45.0435,45.0049,45.0339,20425.0
2023-10-23 12:10:00,46.58,46.61,46.48,46.48,20083.0,45.0339,45.0629,44.9372,44.9372,20083.0
2023-10-23 12:15:00,46.49,46.49,46.3,46.32,30172.0,44.9468,44.9468,44.7632,44.7825,30172.0
2023-10-23 12:20:00,46.32,46.48,46.27,46.47,37394.0,44.7825,44.9372,44.7341,44.9275,37394.0
2023-10-23 12:25:00,46.47,46.56,46.46,46.53,13959.0,44.9275,45.0145,44.9178,44.9855,13959.0
2023-10-23 12:30:00,46.53,46.56,46.5,46.53,18879.0,44.9855,45.0145,44.9565,44.9855,18879.0
2023-10-23 12:35:00,46.53,46.63,46.52,46.62,21668.0,44.9855,45.0822,44.9758,45.0725,21668.0
2023-10-23 12:40:00,46.63,46.64,46.56,46.56,16525.0,45.0822,45.0919,45.0145,45.0145,16525.0
2023-10-23 12:45:00,46.56,46.61,46.52,46.55,33503.0,45.0145,45.0629,44.9758,45.0049,33503.0
2023-10-23 12:50:00,46.55,46.6,46.54,46.59,9594.0,45.0049,45.0532,44.9952,45.0435,9594.0
2023-10-23 12:55:00,46.59,46.72,46.59,46.72,41768.0,45.0435,45.1692,45.0435,45.1692,41768.0
2023-10-23 13:00:00,46.73,46.74,46.62,46.64,22818.0,45.1789,45.1885,45.0725,45.0919,22818.0
2023-10-23 13:05:00,46.65,46.77,46.64,46.76,23562.0,45.1015,45.2176,45.0919,45.2079,23562.0
2023-10-23 13:10:00,46.75,46.78,46.69,46.76,44006.0,45.1982,45.2272,45.1402,45.2079,44006.0
2023-10-23 13:15:00,46.76,46.76,46.69,46.71,45170.0,45.2079,45.2079,45.1402,45.1595,45170.0
2023-10-23 13:20:00,46.72,46.86,46.71,46.84,63270.0,45.1692,45.3046,45.1595,45.2852,63270.0
2023-10-23 13:25:00,46.84,46.87,46.8,46.86,34685.0,45.2852,45.3142,45.2466,45.3046,34685.0
2023-10-23 13:30:00,46.85,46.89,46.79,46.86,29844.0,45.2949,45.3336,45.2369,45.3046,29844.0
2023-10-23 13:35:00,46.86,46.94,46.86,46.94,33365.0,45.3046,45.3819,45.3046,45.3819,33365.0
2023-10-23 13:40:00,46.94,46.99,46.9,46.98,57625.0,45.3819,45.4302,45.3432,45.4206,57625.0
2023-10-23 13:45:00,46.97,47.0,46.91,46.98,51137.0,45.4109,45.4399,45.3529,45.4206,51137.0
2023-10-23 13:50:00,46.99,47.0,46.92,46.93,32073.0,45.4302,45.4399,45.3626,45.3722,32073.0
2023-10-23 13:55:00,46.93,46.98,46.88,46.97,44476.0,45.3722,45.4206,45.3239,45.4109,44476.0
2023-10-23 14:00:00,46.97,46.98,46.94,46.94,36478.0,45.4109,45.4206,45.3819,45.3819,36478.0
2023-10-23 14:05:00,46.93,46.94,46.87,46.93,30703.0,45.3722,45.3819,45.3142,45.3722,30703.0
2023-10-23 14:10:00,46.93,46.94,46.88,46.91,34086.0,45.3722,45.3819,45.3239,45.3529,34086.0
2023-10-23 14:15:00,46.91,46.93,46.85,46.86,39615.0,45.3529,45.3722,45.2949,45.3046,39615.0
2023-10-23 14:20:00,46.87,46.93,46.78,46.93,44326.0,45.3142,45.3722,45.2272,45.3722,44326.0
2023-10-23 14:25:00,46.92,46.95,46.89,46.91,23783.0,45.3626,45.3916,45.3336,45.3529,23783.0
2023-10-23 14:30:00,46.91,46.93,46.88,46.9,30624.0,45.3529,45.3722,45.3239,45.3432,30624.0
2023-10-23 14:35:00,46.91,46.98,46.9,46.97,28073.0,45.3529,45.4206,45.3432,45.4109,28073.0
2023-10-23 14:40:00,46.97,47.05,46.9,46.91,81836.0,45.4109,45.4883,45.3432,45.3529,81836.0
2023-10-23 14:45:00,46.91,47.03,46.9,46.98,47085.0,45.3529,45.4689,45.3432,45.4206,47085.0
2023-10-23 14:50:00,46.98,47.02,46.95,46.97,46366.0,45.4206,45.4593,45.3916,45.4109,46366.0
2023-10-23 14:55:00,46.98,47.03,46.95,47.0,56169.0,45.4206,45.4689,45.3916,45.4399,56169.0
2023-10-23 15:00:00,47.01,47.04,46.96,47.03,48242.0,45.4496,45.4786,45.4012,45.4689,48242.0
2023-10-23 15:05:00,47.02,47.04,46.86,46.91,38698.0,45.4593,45.4786,45.3046,45.3529,38698.0
2023-10-23 15:10:00,46.91,46.94,46.86,46.93,60999.0,45.3529,45.3819,45.3046,45.3722,60999.0
2023-10-23 15:15:00,46.93,46.94,46.79,46.82,40358.0,45.3722,45.3819,45.2369,45.2659,40358.0
2023-10-23 15:20:00,46.82,46.82,46.65,46.65,36283.0,45.2659,45.2659,45.1015,45.1015,36283.0
2023-10-23 15:25:00,46.64,46.69,46.61,46.65,37146.0,45.0919,45.1402,45.0629,45.1015,37146.0
2023-10-23 15:30:00,46.64,46.68,46.56,46.64,90800.0,45.0919,45.1305,45.0145,45.0919,90800.0
2023-10-23 15:35:00,46.63,46.65,46.56,46.62,86495.0,45.0822,45.1015,45.0145,45.0725,86495.0
2023-10-23 15:40:00,46.62,46.68,46.61,46.65,75357.0,45.0725,45.1305,45.0629,45.1015,75357.0
2023-10-23 15:45:00,46.64,46.69,46.61,46.65,90492.0,45.0919,45.1402,45.0629,45.1015,90492.0
2023-10-23 15:50:00,46.64,46.65,46.41,46.42,134972.0,45.0919,45.1015,44.8695,44.8792,134972.0
2023-10-23 15:55:00,46.42,46.46,46.36,46.46,331219.0,44.8792,44.9178,44.8212,44.9178,331219.0
2023-10-24 09:30:00,46.84,47.11,46.8,46.88,81978.0,45.2852,45.5463,45.2466,45.3239,81978.0
2023-10-24 09:35:00,46.89,47.14,46.88,47.02,45346.0,45.3336,45.5753,45.3239,45.4593,45346.0
2023-10-24 09:40:00,47.02,47.11,46.86,47.09,35017.0,45.4593,45.5463,45.3046,45.5269,35017.0
2023-10-24 09:45:00,47.09,47.09,46.9,47.08,35299.0,45.5269,45.5269,45.3432,45.5173,35299.0
2023-10-24 09:50:00,47.09,47.18,46.94,47.16,33362.0,45.5269,45.6139,45.3819,45.5946,33362.0
2023-10-24 09:55:00,47.15,47.27,47.08,47.27,54237.0,45.5849,45.701,45.5173,45.701,54237.0
2023-10-24 10:00:00,47.27,47.37,47.21,47.31,42027.0,45.701,45.7976,45.6429,45.7396,42027.0
2023-10-24 10:05:00,47.32,47.46,47.27,47.46,27964.0,45.7493,45.8846,45.701,45.8846,27964.0
2023-10-24 10:10:00,47.45,47.6,47.4,47.59,44823.0,45.875,46.02,45.8266,46.0103,44823.0
2023-10-24 10:15:00,47.61,47.67,47.55,47.55,43878.0,46.0297,46.0877,45.9717,45.9717,43878.0
2023-10-24 10:20:00,47.56,47.57,47.39,47.4,45393.0,45.9813,45.991,45.817,45.8266,45393.0
2023-10-24 10:25:00,47.39,47.5,47.36,47.5,17117.0,45.817,45.9233,45.788,45.9233,17117.0
2023-10-24 10:30:00,47.49,47.49,47.34,47.47,27457.0,45.9137,45.9137,45.7686,45.8943,27457.0
2023-10-24 10:35:00,47.46,47.64,47.44,47.63,42002.0,45.8846,46.0587,45.8653,46.049,42002.0
2023-10-24 10:40:00,47.62,47.78,47.58,47.75,79245.0,46.0393,46.194,46.0007,46.165,79245.0
2023-10-24 10:45:00,47.74,47.76,47.67,47.76,37426.0,46.1554,46.1747,46.0877,46.1747,37426.0
2023-10-24 10:50:00,47.76,47.79,47.65,47.65,52978.0,46.1747,46.2037,46.0683,46.0683,52978.0
2023-10-24 10:55:00,47.65,47.66,47.57,47.58,34905.0,46.0683,46.078,45.991,46.0007,34905.0
2023-10-24 11:00:00,47.58,47.59,47.47,47.59,37259.0,46.0007,46.0103,45.8943,46.0103,37259.0
2023-10-24 11:05:00,47.59,47.65,47.56,47.58,22302.0,46.0103,46.0683,45.9813,46.0007,22302.0
2023-10-24 11:10:00,47.57,47.6,47.49,47.53,16356.0,45.991,46.02,45.9137,45.9523,16356.0
2023-10-24 11:15:00,47.52,47.7,47.51,47.69,19061.0,45.9427,46.1167,45.933,46.107,19061.0
2023-10-24 11:20:00,47.69,47.71,47.56,47.65,32420.0,46.107,46.1263,45.9813,46.0683,32420.0
2023-10-24 11:25:00,47.65,47.7,47.6,47.63,40805.0,46.0683,46.1167,46.02,46.049,40805.0
2023-10-24 11:30:00,47.63,47.64,47.56,47.63,28798.0,46.049,46.0587,45.9813,46.049,28798.0
2023-10-24 11:35:00,47.64,47.64,47.53,47.57,30401.0,46.0587,46.0587,45.9523,45.991,30401.0
2023-10-24 11:40:00,47.57,47.62,47.56,47.58,19480.0,45.991,46.0393,45.9813,46.0007,19480.0
2023-10-24 11:45:00,47.59,47.63,47.57,47.57,16256.0,46.0103,46.049,45.991,45.991,16256.0
2023-10-24 11:50:00,47.57,47.59,47.49,47.55,26201.0,45.991,46.0103,45.9137,45.9717,26201.0
2023-10-24 11:55:00,47.54,47.61,47.52,47.61,24912.0,45.962,46.0297,45.9427,46.0297,24912.0
2023-10-24 12:00:00,47.62,47.64,47.54,47.59,26759.0,46.0393,46.0587,45.962,46.0103,26759.0
2023-10-24 12:05:00,47.59,47.62,47.58,47.59,18705.0,46.0103,46.0393,46.0007,46.0103,18705.0
2023-10-24 12:10:00,47.6,47.61,47.55,47.56,17828.0,46.02,46.0297,45.9717,45.9813,17828.0
2023-10-24 12:15:00,47.56,47.57,47.51,47.52,29685.0,45.9813,45.991,45.933,45.9427,29685.0
2023-10-24 12:20:00,47.52,47.57,47.49,47.54,30255.0,45.9427,45.991,45.9137,45.962,30255.0
2023-10-24 12:25:00,47.55,47.67,47.54,47.66,41921.0,45.9717,46.0877,45.962,46.078,41921.0
2023-10-24 12:30:00,47.66,47.73,47.65,47.71,34441.0,46.078,46.1457,46.0683,46.1263,34441.0
2023-10-24 12:35:00,47.71,47.75,47.69,47.74,32144.0,46.1263,46.165,46.107,46.1554,32144.0
2023-10-24 12:40:00,47.74,47.77,47.62,47.62,30070.0,46.1554,46.1844,46.0393,46.0393,30070.0
2023-10-24 12:45:00,47.62,47.65,47.61,47.65,23805.0,46.0393,46.0683,46.0297,46.0683,23805.0
2023-10-24 12:50:00,47.64,47.68,47.63,47.68,27208.0,46.0587,46.0973,46.049,46.0973,27208.0
2023-10-24 12:55:00,47.69,47.74,47.68,47.73,24331.0,46.107,46.1554,46.0973,46.1457,24331.0
2023-10-24 13:00:00,47.73,47.77,47.72,47.72,42129.0,46.1457,46.1844,46.136,46.136,42129.0
2023-10-24 13:05:00,47.72,47.78,47.71,47.73,22104.0,46.136,46.194,46.1263,46.1457,22104.0
2023-10-24 13:10:00,47.73,47.75,47.66,47.75,17700.0,46.1457,46.165,46.078,46.165,17700.0
2023-10-24 13:15:00,47.75,47.77,47.72,47.75,36732.0,46.165,46.1844,46.136,46.165,36732.0
2023-10-24 13:20:00,47.75,47.84,47.75,47.84,30965.0,46.165,46.252,46.165,46.252,30965.0
2023-10-24 13:25:00,47.84,47.86,47.79,47.82,28850.0,46.252,46.2714,46.2037,46.2327,28850.0
2023-10-24 13:30:00,47.82,47.86,47.78,47.78,26131.0,46.2327,46.2714,46.194,46.194,26131.0
2023-10-24 13:35:00,47.78,47.83,47.77,47.8,32416.0,46.194,46.2424,46.1844,46.2134,32416.0
2023-10-24 13:40:00,47.8,47.87,47.79,47.86,22056.0,46.2134,46.281,46.2037,46.2714,22056.0
2023-10-24 13:45:00,47.86,47.9,47.85,47.86,30116.0,46.2714,46.31,46.2617,46.2714,30116.0
2023-10-24 13:50:00,47.86,47.9,47.86,47.87,24224.0,46.2714,46.31,46.2714,46.281,24224.0
2023-10-24 13:55:00,47.88,47.89,47.83,47.89,59954.0,46.2907,46.3004,46.2424,46.3004,59954.0
2023-10-24 14:00:00,47.88,47.91,47.8,47.83,36856.0,46.2907,46.3197,46.2134,46.2424,36856.0
2023-10-24 14:05:00,47.83,47.89,47.83,47.88,15981.0,46.2424,46.3004,46.2424,46.2907,15981.0
2023-10-24 14:10:00,47.88,47.9,47.85,47.85,36968.0,46.2907,46.31,46.2617,46.2617,36968.0
2023-10-24 14:15:00,47.84,47.84,47.77,47.8,44903.0,46.252,46.252,46.1844,46.2134,44903.0
2023-10-24 14:20:00,47.8,47.87,47.8,47.87,37088.0,46.2134,46.281,46.2134,46.281,37088.0
2023-10-24 14:25:00,47.87,47.89,47.85,47.87,23332.0,46.281,46.3004,46.2617,46.281,23332.0
2023-10-24 14:30:00,47.87,47.94,47.84,47.84,38369.0,46.281,46.3487,46.252,46.252,38369.0
2023-10-24 14:35:00,47.84,47.88,47.83,47.87,29259.0,46.252,46.2907,46.2424,46.281,29259.0
2023-10-24 14:40:00,47.87,47.89,47.86,47.88,15600.0,46.281,46.3004,46.2714,46.2907,15600.0
2023-10-24 14:45:00,47.88,47.93,47.86,47.93,19941.0,46.2907,46.339,46.2714,46.339,19941.0
2023-10-24 14:50:00,47.93,47.93,47.89,47.91,37404.0,46.339,46.339,46.3004,46.3197,37404.0
2023-10-24 14:55:00,47.91,47.94,47.87,47.89,17784.0,46.3197,46.3487,46.281,46.3004,17784.0
2023-10-24 15:00:00,47.89,47.95,47.88,47.95,41927.0,46.3004,46.3584,46.2907,46.3584,41927.0
2023-10-24 15:05:00,47.95,47.96,47.87,47.88,55846.0,46.3584,46.3681,46.281,46.2907,55846.0
2023-10-24 15:10:00,47.88,47.94,47.87,47.92,105097.0,46.2907,46.3487,46.281,46.3294,105097.0
2023-10-24 15:15:00,47.92,47.94,47.9,47.93,42520.0,46.3294,46.3487,46.31,46.339,42520.0
2023-10-24 15:20:00,47.93,47.98,47.92,47.94,94815.0,46.339,46.3874,46.3294,46.3487,94815.0
2023-10-24 15:25:00,47.94,47.96,47.9,47.91,25635.0,46.3487,46.3681,46.31,46.3197,25635.0
2023-10-24 15:30:00,47.91,47.92,47.87,47.88,46359.0,46.3197,46.3294,46.281,46.2907,46359.0
2023-10-24 15:35:00,47.85,47.87,47.83,47.84,41589.0,46.2617,46.281,46.2424,46.252,41589.0
2023-10-24 15:40:00,47.83,47.87,47.83,47.87,70355.0,46.2424,46.281,46.2424,46.281,70355.0
2023-10-24 15:45:00,47.86,47.86,47.79,47.82,89366.0,46.2714,46.2714,46.2037,46.2327,89366.0
2023-10-24 15:50:00,47.82,47.83,47.62,47.64,104816.0,46.2327,46.2424,46.0393,46.0587,104816.0
2023-10-24 15:55:00,47.64,47.69,47.63,47.64,289127.0,46.0587,46.107,46.049,46.0587,289127.0
2023-10-25 09:30:00,47.28,47.48,47.06,47.4,126708.0,45.7106,45.904,45.4979,45.8266,126708.0
2023-10-25 09:35:00,47.4,47.43,47.25,47.41,47560.0,45.8266,45.8556,45.6816,45.8363,47560.0
2023-10-25 09:40:00,47.42,47.5,47.37,47.49,28757.0,45.846,45.9233,45.7976,45.9137,28757.0
2023-10-25 09:45:00,47.48,47.51,47.23,47.26,51003.0,45.904,45.933,45.6623,45.6913,51003.0
2023-10-25 09:50:00,47.25,47.55,47.25,47.51,29174.0,45.6816,45.9717,45.6816,45.933,29174.0
2023-10-25 09:55:00,47.49,47.62,47.43,47.43,23851.0,45.9137,46.0393,45.8556,45.8556,23851.0
2023-10-25 10:00:00,47.4,47.44,47.34,47.43,27004.0,45.8266,45.8653,45.7686,45.8556,27004.0
2023-10-25 10:05:00,47.44,47.45,47.34,47.45,20987.0,45.8653,45.875,45.7686,45.875,20987.0
2023-10-25 10:10:00,47.44,47.66,47.43,47.61,39858.0,45.8653,46.078,45.8556,46.0297,39858.0
2023-10-25 10:15:00,47.6,47.67,47.58,47.66,16457.0,46.02,46.0877,46.0007,46.078,16457.0
2023-10-25 10:20:00,47.66,47.76,47.65,47.73,35590.0,46.078,46.1747,46.0683,46.1457,35590.0
2023-10-25 10:25:00,47.72,47.93,47.71,47.91,42452.0,46.136,46.339,46.1263,46.3197,42452.0
2023-10-25 10:30:00,47.91,48.0,47.87,47.99,40518.0,46.3197,46.4067,46.281,46.3971,40518.0
2023-10-25 10:35:00,47.98,48.04,47.89,48.01,64481.0,46.3874,46.4454,46.3004,46.4164,64481.0
2023-10-25 10:40:00,48.01,48.05,47.97,48.01,27250.0,46.4164,46.4551,46.3777,46.4164,27250.0
2023-10-25 10:45:00,48.0,48.11,48.0,48.02,43273.0,46.4067,46.5131,46.4067,46.4261,43273.0
2023-10-25 10:50:00,48.01,48.07,48.01,48.01,32199.0,46.4164,46.4744,46.4164,46.4164,32199.0
2023-10-25 10:55:00,48.01,48.04,47.91,47.98,36881.0,46.4164,46.4454,46.3197,46.3874,36881.0
2023-10-25 11:00:00,47.98,48.18,47.98,48.1,40682.0,46.3874,46.5807,46.3874,46.5034,40682.0
2023-10-25 11:05:00,48.1,48.22,48.08,48.22,28244.0,46.5034,46.6194,46.4841,46.6194,28244.0
2023-10-25 11:10:00,48.22,48.25,48.17,48.24,25237.0,46.6194,46.6484,46.5711,46.6388,25237.0
2023-10-25 11:15:00,48.25,48.27,48.14,48.2,24541.0,46.6484,46.6678,46.5421,46.6001,24541.0
2023-10-25 11:20:00,48.19,48.23,48.09,48.14,30109.0,46.5904,46.6291,46.4937,46.5421,30109.0
2023-10-25 11:25:00,48.15,48.22,48.1,48.2,57749.0,46.5517,46.6194,46.5034,46.6001,57749.0
2023-10-25 11:30:00,48.19,48.2,48.06,48.09,40469.0,46.5904,46.6001,46.4647,46.4937,40469.0
2023-10-25 11:35:00,48.09,48.14,48.06,48.11,28574.0,46.4937,46.5421,46.4647,46.5131,28574.0
2023-10-25 11:40:00,48.1,48.15,47.97,48.05,38540.0,46.5034,46.5517,46.3777,46.4551,38540.0
2023-10-25 11:45:00,48.06,48.09,47.96,48.0,27300.0,46.4647,46.4937,46.3681,46.4067,27300.0
2023-10-25 11:50:00,48.0,48.04,47.96,47.98,77625.0,46.4067,46.4454,46.3681,46.3874,77625.0
2023-10-25 11:55:00,47.98,48.01,47.95,47.98,57058.0,46.3874,46.4164,46.3584,46.3874,57058.0
2023-10-25 12:00:00,47.98,47.99,47.85,47.88,37411.0,46.3874,46.3971,46.2617,46.2907,37411.0
2023-10-25 12:05:00,47.89,47.9,47.8,47.88,35056.0,46.3004,46.31,46.2134,46.2907,35056.0
2023-10-25 12:10:00,47.88,47.88,47.79,47.86,24989.0,46.2907,46.2907,46.2037,46.2714,24989.0
2023-10-25 12:15:00,47.86,47.88,47.84,47.84,30590.0,46.2714,46.2907,46.252,46.252,30590.0
2023-10-25 12:20:00,47.84,47.92,47.84,47.9,20728.0,46.252,46.3294,46.252,46.31,20728.0
2023-10-25 12:25:00,47.9,47.95,47.88,47.91,19437.0,46.31,46.3584,46.2907,46.3197,19437.0
2023-10-25 12:30:00,47.91,47.98,47.87,47.95,27877.0,46.3197,46.3874,46.281,46.3584,27877.0
2023-10-25 12:35:00,47.96,47.98,47.89,47.91,21018.0,46.3681,46.3874,46.3004,46.3197,21018.0
2023-10-25 12:40:00,47.9,47.9,47.82,47.87,48886.0,46.31,46.31,46.2327,46.281,48886.0
2023-10-25 12:45:00,47.86,47.87,47.82,47.82,31170.0,46.2714,46.281,46.2327,46.2327,31170.0
2023-10-25 12:50:00,47.81,47.83,47.79,47.81,19321.0,46.223,46.2424,46.2037,46.223,19321.0
2023-10-25 12:55:00,47.81,47.85,47.76,47.83,29187.0,46.223,46.2617,46.1747,46.2424,29187.0
2023-10-25 13:00:00,47.83,47.85,47.78,47.82,34708.0,46.2424,46.2617,46.194,46.2327,34708.0
2023-10-25 13:05:00,47.83,47.88,47.77,47.78,22148.0,46.2424,46.2907,46.1844,46.194,22148.0
2023-10-25 13:10:00,47.77,47.81,47.72,47.8,21914.0,46.1844,46.223,46.136,46.2134,21914.0
2023-10-25 13:15:00,47.81,47.9,47.76,47.87,44539.0,46.223,46.31,46.1747,46.281,44539.0
2023-10-25 13:20:00,47.86,47.86,47.78,47.83,26527.0,46.2714,46.2714,46.194,46.2424,26527.0
2023-10-25 13:25:00,47.84,47.84,47.73,47.75,38698.0,46.252,46.252,46.1457,46.165,38698.0
2023-10-25 13:30:00,47.74,47.76,47.69,47.76,19000.0,46.1554,46.1747,46.107,46.1747,19000.0
2023-10-25 13:35:00,47.76,47.78,47.71,47.72,37369.0,46.1747,46.194,46.1263,46.136,37369.0
2023-10-25 13:40:00,47.71,47.72,47.63,47.64,29476.0,46.1263,46.136,46.049,46.0587,29476.0
2023-10-25 13:45:00,47.63,47.65,47.61,47.61,35893.0,46.049,46.0683,46.0297,46.0297,35893.0
2023-10-25 13:50:00,47.62,47.67,47.59,47.65,36252.0,46.0393,46.0877,46.0103,46.0683,36252.0
2023-10-25 13:55:00,47.64,47.7,47.63,47.63,35979.0,46.0587,46.1167,46.049,46.049,35979.0
2023-10-25 14:00:00,47.64,47.66,47.55,47.55,29648.0,46.0587,46.078,45.9717,45.9717,29648.0
2023-10-25 14:05:00,47.54,47.62,47.5,47.61,24379.0,45.962,46.0393,45.9233,46.0297,24379.0
2023-10-25 14:10:00,47.61,47.69,47.6,47.68,25774.0,46.0297,46.107,46.02,46.0973,25774.0
2023-10-25 14:15:00,47.69,47.69,47.62,47.62,28853.0,46.107,46.107,46.0393,46.0393,28853.0
2023-10-25 14:20:00,47.62,47.65,47.61,47.64,25256.0,46.0393,46.0683,46.0297,46.0587,25256.0
2023-10-25 14:25:00,47.64,47.68,47.62,47.64,28120.0,46.0587,46.0973,46.0393,46.0587,28120.0
2023-10-25 14:30:00,47.64,47.67,47.41,47.43,52514.0,46.0587,46.0877,45.8363,45.8556,52514.0
2023-10-25 14:35:00,47.43,47.48,47.39,47.46,35842.0,45.8556,45.904,45.817,45.8846,35842.0
2023-10-25 14:40:00,47.45,47.46,47.41,47.44,30680.0,45.875,45.8846,45.8363,45.8653,30680.0
2023-10-25 14:45:00,47.43,47.45,47.39,47.41,31948.0,45.8556,45.875,45.817,45.8363,31948.0
2023-10-25 14:50:00,47.41,47.47,47.37,47.44,89808.0,45.8363,45.8943,45.7976,45.8653,89808.0
2023-10-25 14:55:00,47.44,47.52,47.42,47.49,148594.0,45.8653,45.9427,45.846,45.9137,148594.0
2023-10-25 15:00:00,47.49,47.51,47.42,47.45,36002.0,45.9137,45.933,45.846,45.875,36002.0
2023-10-25 15:05:00,47.45,47.53,47.43,47.47,62468.0,45.875,45.9523,45.8556,45.8943,62468.0
2023-10-25 15:10:00,47.47,47.51,47.46,47.46,37933.0,45.8943,45.933,45.8846,45.8846,37933.0
2023-10-25 15:15:00,47.46,47.51,47.44,47.46,44954.0,45.8846,45.933,45.8653,45.8846,44954.0
2023-10-25 15:20:00,47.46,47.53,47.46,47.51,44454.0,45.8846,45.9523,45.8846,45.933,44454.0
2023-10-25 15:25:00,47.51,47.52,47.43,47.44,58711.0,45.933,45.9427,45.8556,45.8653,58711.0
2023-10-25 15:30:00,47.44,47.5,47.44,47.46,46700.0,45.8653,45.9233,45.8653,45.8846,46700.0
2023-10-25 15:35:00,47.46,47.46,47.34,47.38,92418.0,45.8846,45.8846,45.7686,45.8073,92418.0
2023-10-25 15:40:00,47.38,47.39,47.33,47.34,78081.0,45.8073,45.817,45.759,45.7686,78081.0
2023-10-25 15:45:00,47.35,47.37,47.27,47.27,96386.0,45.7783,45.7976,45.701,45.701,96386.0
2023-10-25 15:50:00,47.28,47.34,47.18,47.2,190203.0,45.7106,45.7686,45.6139,45.6333,190203.0
2023-10-25 15:55:00,47.21,47.24,47.15,47.21,323820.0,45.6429,45.672,45.5849,45.6429,323820.0
2023-10-26 09:30:00,47.25,47.62,47.24,47.6,106106.0,45.6816,46.0393,45.672,46.02,106106.0
2023-10-26 09:35:00,47.57,47.59,47.19,47.22,36963.0,45.991,46.0103,45.6236,45.6526,36963.0
2023-10-26 09:40:00,47.23,47.41,47.21,47.4,95423.0,45.6623,45.8363,45.6429,45.8266,95423.0
2023-10-26 09:45:00,47.42,47.43,46.87,46.87,74206.0,45.846,45.8556,45.3142,45.3142,74206.0
2023-10-26 09:50:00,46.88,47.12,46.84,47.11,50106.0,45.3239,45.5559,45.2852,45.5463,50106.0
2023-10-26 09:55:00,47.17,47.35,47.09,47.35,39103.0,45.6043,45.7783,45.5269,45.7783,39103.0
2023-10-26 10:00:00,47.34,47.48,47.29,47.44,50919.0,45.7686,45.904,45.7203,45.8653,50919.0
2023-10-26 10:05:00,47.42,47.5,47.21,47.22,62211.0,45.846,45.9233,45.6429,45.6526,62211.0
2023-10-26 10:10:00,47.22,47.54,47.22,47.53,82191.0,45.6526,45.962,45.6526,45.9523,82191.0
2023-10-26 10:15:00,47.53,47.59,47.44,47.44,27265.0,45.9523,46.0103,45.8653,45.8653,27265.0
2023-10-26 10:20:00,47.46,47.48,47.2,47.25,44673.0,45.8846,45.904,45.6333,45.6816,44673.0
2023-10-26 10:25:00,47.25,47.55,47.25,47.53,26934.0,45.6816,45.9717,45.6816,45.9523,26934.0
2023-10-26 10:30:00,47.52,47.56,47.44,47.53,28132.0,45.9427,45.9813,45.8653,45.9523,28132.0
2023-10-26 10:35:00,47.54,47.59,47.43,47.58,31984.0,45.962,46.0103,45.8556,46.0007,31984.0
2023-10-26 10:40:00,47.6,47.68,47.57,47.63,40700.0,46.02,46.0973,45.991,46.049,40700.0
2023-10-26 10:45:00,47.64,47.71,47.62,47.71,80867.0,46.0587,46.1263,46.0393,46.1263,80867.0
2023-10-26 10:50:00,47.71,47.82,47.69,47.76,73532.0,46.1263,46.2327,46.107,46.1747,73532.0
2023-10-26 10:55:00,47.76,47.8,47.71,47.8,37918.0,46.1747,46.2134,46.1263,46.2134,37918.0
2023-10-26 11:00:00,47.79,47.86,47.78,47.8,41238.0,46.2037,46.2714,46.194,46.2134,41238.0
2023-10-26 11:05:00,47.81,47.83,47.6,47.65,48848.0,46.223,46.2424,46.02,46.0683,48848.0
2023-10-26 11:10:00,47.66,47.77,47.64,47.65,28000.0,46.078,46.1844,46.0587,46.0683,28000.0
2023-10-26 11:15:00,47.65,47.75,47.65,47.71,28355.0,46.0683,46.165,46.0683,46.1263,28355.0
2023-10-26 11:20:00,47.7,47.71,47.59,47.64,36401.0,46.1167,46.1263,46.0103,46.0587,36401.0
2023-10-26 11:25:00,47.64,47.65,47.53,47.57,34070.0,46.0587,46.0683,45.9523,45.991,34070.0
2023-10-26 11:30:00,47.56,47.56,47.47,47.52,27710.0,45.9813,45.9813,45.8943,45.9427,27710.0
2023-10-26 11:35:00,47.52,47.57,47.46,47.52,22783.0,45.9427,45.991,45.8846,45.9427,22783.0
2023-10-26 11:40:00,47.51,47.52,47.35,47.44,24073.0,45.933,45.9427,45.7783,45.8653,24073.0
2023-10-26 11:45:00,47.42,47.47,47.42,47.44,18786.0,45.846,45.8943,45.846,45.8653,18786.0
2023-10-26 11:50:00,47.43,47.55,47.41,47.48,36125.0,45.8556,45.9717,45.8363,45.904,36125.0
2023-10-26 11:55:00,47.49,47.54,47.48,47.48,23539.0,45.9137,45.962,45.904,45.904,23539.0
2023-10-26 12:00:00,47.48,47.48,47.39,47.41,19176.0,45.904,45.904,45.817,45.8363,19176.0
2023-10-26 12:05:00,47.39,47.39,47.26,47.34,24399.0,45.817,45.817,45.6913,45.7686,24399.0
2023-10-26 12:10:00,47.33,47.33,47.25,47.27,25193.0,45.759,45.759,45.6816,45.701,25193.0
2023-10-26 12:15:00,47.27,47.29,47.2,47.2,26362.0,45.701,45.7203,45.6333,45.6333,26362.0
2023-10-26 12:20:00,47.21,47.23,47.17,47.17,33279.0,45.6429,45.6623,45.6043,45.6043,33279.0
2023-10-26 12:25:00,47.17,47.28,47.17,47.28,22484.0,45.6043,45.7106,45.6043,45.7106,22484.0
2023-10-26 12:30:00,47.26,47.29,47.25,47.26,13998.0,45.6913,45.7203,45.6816,45.6913,13998.0
2023-10-26 12:35:00,47.26,47.3,47.23,47.29,23762.0,45.6913,45.73,45.6623,45.7203,23762.0
2023-10-26 12:40:00,47.29,47.3,47.2,47.2,45435.0,45.7203,45.73,45.6333,45.6333,45435.0
2023-10-26 12:45:00,47.19,47.2,47.15,47.15,23984.0,45.6236,45.6333,45.5849,45.5849,23984.0
2023-10-26 12:50:00,47.15,47.18,47.1,47.11,29103.0,45.5849,45.6139,45.5366,45.5463,29103.0
2023-10-26 12:55:00,47.11,47.13,47.01,47.02,18195.0,45.5463,45.5656,45.4496,45.4593,18195.0
2023-10-26 13:00:00,47.01,47.16,46.97,47.13,34026.0,45.4496,45.5946,45.4109,45.5656,34026.0
2023-10-26 13:05:00,47.12,47.16,47.09,47.15,20007.0,45.5559,45.5946,45.5269,45.5849,20007.0
2023-10-26 13:10:00,47.15,47.17,47.13,47.16,11285.0,45.5849,45.6043,45.5656,45.5946,11285.0
2023-10-26 13:15:00,47.16,47.18,47.06,47.07,74607.0,45.5946,45.6139,45.4979,45.5076,74607.0
2023-10-26 13:20:00,47.06,47.07,46.96,46.96,24751.0,45.4979,45.5076,45.4012,45.4012,24751.0
2023-10-26 13:25:00,46.96,47.05,46.95,47.02,27750.0,45.4012,45.4883,45.3916,45.4593,27750.0
2023-10-26 13:30:00,47.01,47.11,46.95,47.11,47326.0,45.4496,45.5463,45.3916,45.5463,47326.0
2023-10-26 13:35:00,47.11,47.45,47.1,47.23,806926.0,45.5463,45.875,45.5366,45.6623,806926.0
2023-10-26 13:40:00,47.23,47.25,47.19,47.24,29084.0,45.6623,45.6816,45.6236,45.672,29084.0
2023-10-26 13:45:00,47.25,47.33,47.24,47.31,33042.0,45.6816,45.759,45.672,45.7396,33042.0
2023-10-26 13:50:00,47.32,47.36,47.3,47.36,35441.0,45.7493,45.788,45.73,45.788,35441.0
2023-10-26 13:55:00,47.36,47.46,47.32,47.45,37839.0,45.788,45.8846,45.7493,45.875,37839.0
2023-10-26 14:00:00,47.45,47.49,47.41,47.45,33070.0,45.875,45.9137,45.8363,45.875,33070.0
2023-10-26 14:05:00,47.46,47.48,47.4,47.4,37332.0,45.8846,45.904,45.8266,45.8266,37332.0
2023-10-26 14:10:00,47.41,47.44,47.41,47.44,18312.0,45.8363,45.8653,45.8363,45.8653,18312.0
2023-10-26 14:15:00,47.44,47.47,47.42,47.46,24633.0,45.8653,45.8943,45.846,45.8846,24633.0
2023-10-26 14:20:00,47.45,47.45,47.41,47.43,41036.0,45.875,45.875,45.8363,45.8556,41036.0
2023-10-26 14:25:00,47.42,47.48,47.39,47.48,42829.0,45.846,45.904,45.817,45.904,42829.0
2023-10-26 14:30:00,47.49,47.65,47.45,47.58,25688.0,45.9137,46.0683,45.875,46.0007,25688.0
2023-10-26 14:35:00,47.58,47.63,47.56,47.57,20858.0,46.0007,46.049,45.9813,45.991,20858.0
2023-10-26 14:40:00,47.57,47.64,47.56,47.58,26732.0,45.991,46.0587,45.9813,46.0007,26732.0
2023-10-26 14:45:00,47.58,47.63,47.56,47.56,28183.0,46.0007,46.049,45.9813,45.9813,28183.0
2023-10-26 14:50:00,47.57,47.6,47.55,47.59,18561.0,45.991,46.02,45.9717,46.0103,18561.0
2023-10-26 14:55:00,47.6,47.66,47.59,47.66,19542.0,46.02,46.078,46.0103,46.078,19542.0
2023-10-26 15:00:00,47.66,47.68,47.62,47.64,32746.0,46.078,46.0973,46.0393,46.0587,32746.0
2023-10-26 15:05:00,47.65,47.65,47.55,47.56,24149.0,46.0683,46.0683,45.9717,45.9813,24149.0
2023-10-26 15:10:00,47.57,47.58,47.49,47.5,32984.0,45.991,46.0007,45.9137,45.9233,32984.0
2023-10-26 15:15:00,47.51,47.56,47.47,47.53,42657.0,45.933,45.9813,45.8943,45.9523,42657.0
2023-10-26 15:20:00,47.53,47.57,47.51,47.53,42107.0,45.9523,45.991,45.933,45.9523,42107.0
2023-10-26 15:25:00,47.52,47.6,47.51,47.57,71608.0,45.9427,46.02,45.933,45.991,71608.0
2023-10-26 15:30:00,47.57,47.63,47.52,47.57,62963.0,45.991,46.049,45.9427,45.991,62963.0
2023-10-26 15:35:00,47.56,47.57,47.47,47.48,64250.0,45.9813,45.991,45.8943,45.904,64250.0
2023-10-26 15:40:00,47.48,47.48,47.41,47.44,121540.0,45.904,45.904,45.8363,45.8653,121540.0
2023-10-26 15:45:00,47.44,47.46,47.39,47.41,128231.0,45.8653,45.8846,45.817,45.8363,128231.0
2023-10-26 15:50:00,47.41,47.48,47.39,47.4,147053.0,45.8363,45.904,45.817,45.8266,147053.0
2023-10-26 15:55:00,47.4,47.53,47.39,47.53,498266.0,45.8266,45.9523,45.817,45.9523,498266.0
2023-10-27 09:30:00,48.0,48.18,47.73,47.75,64243.0,46.4067,46.5807,46.1457,46.165,64243.0
2023-10-27 09:35:00,47.73,47.73,47.48,47.61,37884.0,46.1457,46.1457,45.904,46.0297,37884.0
2023-10-27 09:40:00,47.59,47.6,47.31,47.39,37229.0,46.0103,46.02,45.7396,45.817,37229.0
2023-10-27 09:45:00,47.39,47.42,47.27,47.27,16649.0,45.817,45.846,45.701,45.701,16649.0
2023-10-27 09:50:00,47.28,47.39,47.15,47.33,47079.0,45.7106,45.817,45.5849,45.759,47079.0
2023-10-27 09:55:00,47.31,47.34,47.09,47.2,16170.0,45.7396,45.7686,45.5269,45.6333,16170.0
2023-10-27 10:00:00,47.17,47.44,47.06,47.38,38122.0,45.6043,45.8653,45.4979,45.8073,38122.0
2023-10-27 10:05:00,47.38,47.41,47.27,47.29,25170.0,45.8073,45.8363,45.701,45.7203,25170.0
2023-10-27 10:10:00,47.3,47.4,47.3,47.33,27162.0,45.73,45.8266,45.73,45.759,27162.0
2023-10-27 10:15:00,47.33,47.33,47.2,47.2,21481.0,45.759,45.759,45.6333,45.6333,21481.0
2023-10-27 10:20:00,47.21,47.34,47.21,47.32,20464.0,45.6429,45.7686,45.6429,45.7493,20464.0
2023-10-27 10:25:00,47.33,47.51,47.33,47.41,44885.0,45.759,45.933,45.759,45.8363,44885.0
2023-10-27 10:30:00,47.41,47.47,47.36,47.43,33475.0,45.8363,45.8943,45.788,45.8556,33475.0
2023-10-27 10:35:00,47.44,47.55,47.4,47.52,32312.0,45.8653,45.9717,45.8266,45.9427,32312.0
2023-10-27 10:40:00,47.52,47.6,47.5,47.59,27037.0,45.9427,46.02,45.9233,46.0103,27037.0
2023-10-27 10:45:00,47.6,47.64,47.5,47.51,33129.0,46.02,46.0587,45.9233,45.933,33129.0
2023-10-27 10:50:00,47.52,47.64,47.52,47.58,63522.0,45.9427,46.0587,45.9427,46.0007,63522.0
2023-10-27 10:55:00,47.59,47.6,47.51,47.55,14696.0,46.0103,46.02,45.933,45.9717,14696.0
2023-10-27 11:00:00,47.55,47.62,47.5,47.6,29773.0,45.9717,46.0393,45.9233,46.02,29773.0
2023-10-27 11:05:00,47.6,47.67,47.59,47.65,40993.0,46.02,46.0877,46.0103,46.0683,40993.0
2023-10-27 11:10:00,47.66,47.66,47.55,47.65,21299.0,46.078,46.078,45.9717,46.0683,21299.0
2023-10-27 11:15:00,47.65,47.67,47.62,47.65,24728.0,46.0683,46.0877,46.0393,46.0683,24728.0
2023-10-27 11:20:00,47.66,47.7,47.59,47.67,27596.0,46.078,46.1167,46.0103,46.0877,27596.0
2023-10-27 11:25:00,47.68,47.68,47.62,47.63,16917.0,46.0973,46.0973,46.0393,46.049,16917.0
2023-10-27 11:30:00,47.62,47.63,47.47,47.52,44108.0,46.0393,46.049,45.8943,45.9427,44108.0
2023-10-27 11:35:00,47.52,47.63,47.48,47.61,88528.0,45.9427,46.049,45.904,46.0297,88528.0
2023-10-27 11:40:00,47.61,47.66,47.5,47.5,74777.0,46.0297,46.078,45.9233,45.9233,74777.0
2023-10-27 11:45:00,47.5,47.63,47.48,47.62,37561.0,45.9233,46.049,45.904,46.0393,37561.0
2023-10-27 11:50:00,47.63,47.67,47.57,47.59,54611.0,46.049,46.0877,45.991,46.0103,54611.0
2023-10-27 11:55:00,47.59,47.66,47.58,47.64,19162.0,46.0103,46.078,46.0007,46.0587,19162.0
2023-10-27 12:00:00,47.63,47.65,47.55,47.62,25071.0,46.049,46.0683,45.9717,46.0393,25071.0
2023-10-27 12:05:00,47.62,47.68,47.61,47.63,15154.0,46.0393,46.0973,46.0297,46.049,15154.0
2023-10-27 12:10:00,47.63,47.63,47.57,47.58,23800.0,46.049,46.049,45.991,46.0007,23800.0
2023-10-27 12:15:00,47.57,47.64,47.57,47.64,11498.0,45.991,46.0587,45.991,46.0587,11498.0
2023-10-27 12:20:00,47.64,47.66,47.61,47.63,16058.0,46.0587,46.078,46.0297,46.049,16058.0
2023-10-27 12:25:00,47.62,47.63,47.52,47.53,13155.0,46.0393,46.049,45.9427,45.9523,13155.0
2023-10-27 12:30:00,47.52,47.53,47.49,47.51,9558.0,45.9427,45.9523,45.9137,45.933,9558.0
2023-10-27 12:35:00,47.52,47.64,47.51,47.61,32837.0,45.9427,46.0587,45.933,46.0297,32837.0
2023-10-27 12:40:00,47.62,47.66,47.54,47.54,27700.0,46.0393,46.078,45.962,45.962,27700.0
2023-10-27 12:45:00,47.53,47.54,47.5,47.51,7787.0,45.9523,45.962,45.9233,45.933,7787.0
2023-10-27 12:50:00,47.51,47.53,47.44,47.52,11400.0,45.933,45.9523,45.8653,45.9427,11400.0
2023-10-27 12:55:00,47.52,47.52,47.47,47.51,12906.0,45.9427,45.9427,45.8943,45.933,12906.0
2023-10-27 13:00:00,47.49,47.54,47.47,47.47,12050.0,45.9137,45.962,45.8943,45.8943,12050.0
2023-10-27 13:05:00,47.46,47.47,47.3,47.38,45344.0,45.8846,45.8943,45.73,45.8073,45344.0
2023-10-27 13:10:00,47.38,47.42,47.33,47.36,15064.0,45.8073,45.846,45.759,45.788,15064.0
2023-10-27 13:15:00,47.36,47.41,47.33,47.37,50065.0,45.788,45.8363,45.759,45.7976,50065.0
2023-10-27 13:20:00,47.37,47.41,47.32,47.4,42409.0,45.7976,45.8363,45.7493,45.8266,42409.0
2023-10-27 13:25:00,47.39,47.4,47.35,47.36,19448.0,45.817,45.8266,45.7783,45.788,19448.0
2023-10-27 13:30:00,47.36,47.39,47.34,47.38,32969.0,45.788,45.817,45.7686,45.8073,32969.0
2023-10-27 13:35:00,47.38,47.39,47.28,47.34,43925.0,45.8073,45.817,45.7106,45.7686,43925.0
2023-10-27 13:40:00,47.34,47.39,47.3,47.35,15125.0,45.7686,45.817,45.73,45.7783,15125.0
2023-10-27 13:45:00,47.34,47.36,47.28,47.28,32434.0,45.7686,45.788,45.7106,45.7106,32434.0
2023-10-27 13:50:00,47.29,47.36,47.29,47.31,40870.0,45.7203,45.788,45.7203,45.7396,40870.0
2023-10-27 13:55:00,47.31,47.36,47.3,47.35,14669.0,45.7396,45.788,45.73,45.7783,14669.0
2023-10-27 14:00:00,47.36,47.36,47.3,47.3,27201.0,45.788,45.788,45.73,45.73,27201.0
2023-10-27 14:05:00,47.31,47.31,47.22,47.28,35021.0,45.7396,45.7396,45.6526,45.7106,35021.0
2023-10-27 14:10:00,47.27,47.29,47.23,47.28,12074.0,45.701,45.7203,45.6623,45.7106,12074.0
2023-10-27 14:15:00,47.27,47.36,47.24,47.28,23695.0,45.701,45.788,45.672,45.7106,23695.0
2023-10-27 14:20:00,47.28,47.34,47.24,47.32,77691.0,45.7106,45.7686,45.672,45.7493,77691.0
2023-10-27 14:25:00,47.31,47.34,47.22,47.27,39140.0,45.7396,45.7686,45.6526,45.701,39140.0
2023-10-27 14:30:00,47.28,47.37,47.24,47.35,57136.0,45.7106,45.7976,45.672,45.7783,57136.0
2023-10-27 14:35:00,47.34,47.41,47.33,47.35,31148.0,45.7686,45.8363,45.759,45.7783,31148.0
2023-10-27 14:40:00,47.34,47.35,47.29,47.34,19423.0,45.7686,45.7783,45.7203,45.7686,19423.0
2023-10-27 14:45:00,47.34,47.36,47.23,47.23,42338.0,45.7686,45.788,45.6623,45.6623,42338.0
2023-10-27 14:50:00,47.23,47.24,47.16,47.19,23045.0,45.6623,45.672,45.5946,45.6236,23045.0
2023-10-27 14:55:00,47.19,47.2,47.09,47.16,24558.0,45.6236,45.6333,45.5269,45.5946,24558.0
2023-10-27 15:00:00,47.16,47.2,47.13,47.16,34292.0,45.5946,45.6333,45.5656,45.5946,34292.0
2023-10-27 15:05:00,47.16,47.2,47.15,47.16,23388.0,45.5946,45.6333,45.5849,45.5946,23388.0
2023-10-27 15:10:00,47.17,47.21,47.15,47.17,44000.0,45.6043,45.6429,45.5849,45.6043,44000.0
2023-10-27 15:15:00,47.18,47.22,47.15,47.21,51748.0,45.6139,45.6526,45.5849,45.6429,51748.0
2023-10-27 15:20:00,47.22,47.22,47.14,47.15,43546.0,45.6526,45.6526,45.5753,45.5849,43546.0
2023-10-27 15:25:00,47.15,47.26,47.15,47.26,52288.0,45.5849,45.6913,45.5849,45.6913,52288.0
2023-10-27 15:30:00,47.26,47.28,47.19,47.2,61647.0,45.6913,45.7106,45.6236,45.6333,61647.0
2023-10-27 15:35:00,47.2,47.21,47.16,47.16,37898.0,45.6333,45.6429,45.5946,45.5946,37898.0
2023-10-27 15:40:00,47.16,47.22,47.09,47.1,64229.0,45.5946,45.6526,45.5269,45.5366,64229.0
2023-10-27 15:45:00,47.1,47.11,47.07,47.09,72824.0,45.5366,45.5463,45.5076,45.5269,72824.0
2023-10-27 15:50:00,47.09,47.11,47.01,47.04,158913.0,45.5269,45.5463,45.4496,45.4786,158913.0
2023-10-27 15:55:00,47.04,47.07,47.0,47.04,373710.0,45.4786,45.5076,45.4399,45.4786,373710.0
2023-10-30 09:30:00,47.64,47.87,47.64,47.73,95095.0,46.0587,46.281,46.0587,46.1457,95095.0
2023-10-30 09:35:00,47.76,47.79,47.61,47.79,33015.0,46.1747,46.2037,46.0297,46.2037,33015.0
2023-10-30 09:40:00,47.8,47.98,47.75,47.9,59503.0,46.2134,46.3874,46.165,46.31,59503.0
2023-10-30 09:45:00,47.91,47.93,47.81,47.88,46288.0,46.3197,46.339,46.223,46.2907,46288.0
2023-10-30 09:50:00,47.89,47.9,47.7,47.76,56501.0,46.3004,46.31,46.1167,46.1747,56501.0
2023-10-30 09:55:00,47.76,47.79,47.71,47.75,31811.0,46.1747,46.2037,46.1263,46.165,31811.0
2023-10-30 10:00:00,47.74,47.83,47.68,47.83,51407.0,46.1554,46.2424,46.0973,46.2424,51407.0
2023-10-30 10:05:00,47.82,47.85,47.7,47.72,46352.0,46.2327,46.2617,46.1167,46.136,46352.0
2023-10-30 10:10:00,47.73,47.92,47.68,47.82,92895.0,46.1457,46.3294,46.0973,46.2327,92895.0
2023-10-30 10:15:00,47.82,47.83,47.64,47.66,116943.0,46.2327,46.2424,46.0587,46.078,116943.0
2023-10-30 10:20:00,47.67,47.67,47.48,47.52,27261.0,46.0877,46.0877,45.904,45.9427,27261.0
2023-10-30 10:25:00,47.51,47.56,47.43,47.53,44951.0,45.933,45.9813,45.8556,45.9523,44951.0
2023-10-30 10:30:00,47.53,47.6,47.49,47.59,30339.0,45.9523,46.02,45.9137,46.0103,30339.0
2023-10-30 10:35:00,47.59,47.63,47.58,47.59,35156.0,46.0103,46.049,46.0007,46.0103,35156.0
2023-10-30 10:40:00,47.59,47.65,47.57,47.62,33586.0,46.0103,46.0683,45.991,46.0393,33586.0
2023-10-30 10:45:00,47.61,47.69,47.56,47.59,46547.0,46.0297,46.107,45.9813,46.0103,46547.0
2023-10-30 10:50:00,47.58,47.63,47.55,47.58,57949.0,46.0007,46.049,45.9717,46.0007,57949.0
2023-10-30 10:55:00,47.57,47.57,47.47,47.53,36401.0,45.991,45.991,45.8943,45.9523,36401.0
2023-10-30 11:00:00,47.54,47.62,47.53,47.6,23858.0,45.962,46.0393,45.9523,46.02,23858.0
2023-10-30 11:05:00,47.6,47.67,47.59,47.67,21223.0,46.02,46.0877,46.0103,46.0877,21223.0
2023-10-30 11:10:00,47.67,47.7,47.63,47.64,25931.0,46.0877,46.1167,46.049,46.0587,25931.0
2023-10-30 11:15:00,47.64,47.71,47.63,47.65,25412.0,46.0587,46.1263,46.049,46.0683,25412.0
2023-10-30 11:20:00,47.65,47.65,47.53,47.59,22557.0,46.0683,46.0683,45.9523,46.0103,22557.0
2023-10-30 11:25:00,47.59,47.64,47.58,47.64,16431.0,46.0103,46.0587,46.0007,46.0587,16431.0
2023-10-30 11:30:00,47.65,47.85,47.64,47.84,18926.0,46.0683,46.2617,46.0587,46.252,18926.0
2023-10-30 11:35:00,47.85,47.91,47.82,47.83,33960.0,46.2617,46.3197,46.2327,46.2424,33960.0
2023-10-30 11:40:00,47.82,47.83,47.78,47.83,12775.0,46.2327,46.2424,46.194,46.2424,12775.0
2023-10-30 11:45:00,47.83,47.83,47.8,47.82,19790.0,46.2424,46.2424,46.2134,46.2327,19790.0
2023-10-30 11:50:00,47.81,47.86,47.78,47.81,29623.0,46.223,46.2714,46.194,46.223,29623.0
2023-10-30 11:55:00,47.82,47.92,47.81,47.9,14709.0,46.2327,46.3294,46.223,46.31,14709.0
2023-10-30 12:00:00,47.9,47.97,47.88,47.95,28551.0,46.31,46.3777,46.2907,46.3584,28551.0
2023-10-30 12:05:00,47.94,47.94,47.87,47.88,22773.0,46.3487,46.3487,46.281,46.2907,22773.0
2023-10-30 12:10:00,47.88,47.96,47.88,47.93,86967.0,46.2907,46.3681,46.2907,46.339,86967.0
2023-10-30 12:15:00,47.94,47.96,47.8,47.82,32966.0,46.3487,46.3681,46.2134,46.2327,32966.0
2023-10-30 12:20:00,47.82,47.86,47.81,47.84,11652.0,46.2327,46.2714,46.223,46.252,11652.0
2023-10-30 12:25:00,47.84,47.85,47.81,47.84,20390.0,46.252,46.2617,46.223,46.252,20390.0
2023-10-30 12:30:00,47.85,47.89,47.84,47.89,22533.0,46.2617,46.3004,46.252,46.3004,22533.0
2023-10-30 12:35:00,47.88,47.9,47.83,47.84,16322.0,46.2907,46.31,46.2424,46.252,16322.0
2023-10-30 12:40:00,47.84,47.84,47.75,47.77,19603.0,46.252,46.252,46.165,46.1844,19603.0
2023-10-30 12:45:00,47.78,47.82,47.72,47.79,17429.0,46.194,46.2327,46.136,46.2037,17429.0
2023-10-30 12:50:00,47.79,47.81,47.72,47.72,14514.0,46.2037,46.223,46.136,46.136,14514.0
2023-10-30 12:55:00,47.73,47.78,47.71,47.77,22779.0,46.1457,46.194,46.1263,46.1844,22779.0
2023-10-30 13:00:00,47.78,47.79,47.7,47.75,21129.0,46.194,46.2037,46.1167,46.165,21129.0
2023-10-30 13:05:00,47.75,47.8,47.75,47.8,18890.0,46.165,46.2134,46.165,46.2134,18890.0
2023-10-30 13:10:00,47.8,47.81,47.72,47.73,15856.0,46.2134,46.223,46.136,46.1457,15856.0
2023-10-30 13:15:00,47.74,47.79,47.73,47.77,18881.0,46.1554,46.2037,46.1457,46.1844,18881.0
2023-10-30 13:20:00,47.76,47.83,47.73,47.83,23663.0,46.1747,46.2424,46.1457,46.2424,23663.0
2023-10-30 13:25:00,47.82,47.92,47.81,47.88,35502.0,46.2327,46.3294,46.223,46.2907,35502.0
2023-10-30 13:30:00,47.89,47.95,47.87,47.91,20665.0,46.3004,46.3584,46.281,46.3197,20665.0
2023-10-30 13:35:00,47.92,47.98,47.91,47.98,18326.0,46.3294,46.3874,46.3197,46.3874,18326.0
2023-10-30 13:40:00,47.98,48.03,47.96,47.99,27484.0,46.3874,46.4357,46.3681,46.3971,27484.0
2023-10-30 13:45:00,47.99,48.01,47.97,48.0,19215.0,46.3971,46.4164,46.3777,46.4067,19215.0
2023-10-30 13:50:00,48.0,48.05,47.98,48.04,35239.0,46.4067,46.4551,46.3874,46.4454,35239.0
2023-10-30 13:55:00,48.04,48.04,48.0,48.01,15670.0,46.4454,46.4454,46.4067,46.4164,15670.0
2023-10-30 14:00:00,48.02,48.04,47.97,48.0,37146.0,46.4261,46.4454,46.3777,46.4067,37146.0
2023-10-30 14:05:00,48.01,48.01,47.93,47.93,22998.0,46.4164,46.4164,46.339,46.339,22998.0
2023-10-30 14:10:00,47.93,47.93,47.85,47.86,24219.0,46.339,46.339,46.2617,46.2714,24219.0
2023-10-30 14:15:00,47.85,47.85,47.79,47.84,40199.0,46.2617,46.2617,46.2037,46.252,40199.0
2023-10-30 14:20:00,47.85,47.9,47.83,47.89,29031.0,46.2617,46.31,46.2424,46.3004,29031.0
2023-10-30 14:25:00,47.88,47.89,47.74,47.78,74853.0,46.2907,46.3004,46.1554,46.194,74853.0
2023-10-30 14:30:00,47.79,47.85,47.78,47.8,22779.0,46.2037,46.2617,46.194,46.2134,22779.0
2023-10-30 14:35:00,47.81,47.89,47.81,47.88,21762.0,46.223,46.3004,46.223,46.2907,21762.0
2023-10-30 14:40:00,47.88,47.9,47.84,47.89,15902.0,46.2907,46.31,46.252,46.3004,15902.0
2023-10-30 14:45:00,47.89,47.97,47.89,47.96,21359.0,46.3004,46.3777,46.3004,46.3681,21359.0
2023-10-30 14:50:00,47.96,47.97,47.92,47.94,20095.0,46.3681,46.3777,46.3294,46.3487,20095.0
2023-10-30 14:55:00,47.93,47.93,47.9,47.91,12779.0,46.339,46.339,46.31,46.3197,12779.0
2023-10-30 15:00:00,47.92,47.99,47.86,47.94,37419.0,46.3294,46.3971,46.2714,46.3487,37419.0
2023-10-30 15:05:00,47.93,47.97,47.91,47.93,37332.0,46.339,46.3777,46.3197,46.339,37332.0
2023-10-30 15:10:00,47.93,47.99,47.91,47.97,24723.0,46.339,46.3971,46.3197,46.3777,24723.0
2023-10-30 15:15:00,47.98,47.98,47.92,47.93,28943.0,46.3874,46.3874,46.3294,46.339,28943.0
2023-10-30 15:20:00,47.93,47.96,47.92,47.96,23869.0,46.339,46.3681,46.3294,46.3681,23869.0
2023-10-30 15:25:00,47.95,47.96,47.88,47.9,39222.0,46.3584,46.3681,46.2907,46.31,39222.0
2023-10-30 15:30:00,47.89,47.91,47.86,47.9,34638.0,46.3004,46.3197,46.2714,46.31,34638.0
2023-10-30 15:35:00,47.91,47.92,47.86,47.91,37613.0,46.3197,46.3294,46.2714,46.3197,37613.0
2023-10-30 15:40:00,47.91,47.93,47.85,47.93,46191.0,46.3197,46.339,46.2617,46.339,46191.0
2023-10-30 15:45:00,47.92,47.93,47.86,47.87,51710.0,46.3294,46.339,46.2714,46.281,51710.0
2023-10-30 15:50:00,47.87,47.88,47.82,47.85,100500.0,46.281,46.2907,46.2327,46.2617,100500.0
2023-10-30 15:55:00,47.84,47.88,47.78,47.83,239664.0,46.252,46.2907,46.194,46.2424,239664.0
2023-10-31 09:30:00,47.49,47.63,47.23,47.58,106865.0,45.9137,46.049,45.6623,46.0007,106865.0
2023-10-31 09:35:00,47.57,47.59,47.31,47.36,60030.0,45.991,46.0103,45.7396,45.788,60030.0
2023-10-31 09:40:00,47.33,47.35,47.16,47.2,30428.0,45.759,45.7783,45.5946,45.6333,30428.0
2023-10-31 09:45:00,47.2,47.3,47.16,47.3,37048.0,45.6333,45.73,45.5946,45.73,37048.0
2023-10-31 09:50:00,47.31,47.36,47.16,47.23,40582.0,45.7396,45.788,45.5946,45.6623,40582.0
2023-10-31 09:55:00,47.22,47.23,47.12,47.15,29539.0,45.6526,45.6623,45.5559,45.5849,29539.0
2023-10-31 10:00:00,47.14,47.2,47.11,47.12,26800.0,45.5753,45.6333,45.5463,45.5559,26800.0
2023-10-31 10:05:00,47.11,47.17,47.1,47.17,24325.0,45.5463,45.6043,45.5366,45.6043,24325.0
2023-10-31 10:10:00,47.17,47.45,47.17,47.44,85132.0,45.6043,45.875,45.6043,45.8653,85132.0
2023-10-31 10:15:00,47.46,47.6,47.45,47.55,29878.0,45.8846,46.02,45.875,45.9717,29878.0
2023-10-31 10:20:00,47.56,47.58,47.53,47.55,18551.0,45.9813,46.0007,45.9523,45.9717,18551.0
2023-10-31 10:25:00,47.55,47.61,47.47,47.51,44086.0,45.9717,46.0297,45.8943,45.933,44086.0
2023-10-31 10:30:00,47.51,47.58,47.49,47.53,30022.0,45.933,46.0007,45.9137,45.9523,30022.0
2023-10-31 10:35:00,47.54,47.58,47.47,47.57,24810.0,45.962,46.0007,45.8943,45.991,24810.0
2023-10-31 10:40:00,47.57,47.75,47.54,47.74,31824.0,45.991,46.165,45.962,46.1554,31824.0
2023-10-31 10:45:00,47.73,47.75,47.66,47.68,35646.0,46.1457,46.165,46.078,46.0973,35646.0
2023-10-31 10:50:00,47.68,47.8,47.68,47.77,39671.0,46.0973,46.2134,46.0973,46.1844,39671.0
2023-10-31 10:55:00,47.78,47.8,47.71,47.77,38732.0,46.194,46.2134,46.1263,46.1844,38732.0
2023-10-31 11:00:00,47.77,47.78,47.66,47.71,26223.0,46.1844,46.194,46.078,46.1263,26223.0
2023-10-31 11:05:00,47.71,47.71,47.63,47.64,79323.0,46.1263,46.1263,46.049,46.0587,79323.0
2023-10-31 11:10:00,47.65,47.66,47.53,47.57,18850.0,46.0683,46.078,45.9523,45.991,18850.0
2023-10-31 11:15:00,47.57,47.58,47.48,47.51,19727.0,45.991,46.0007,45.904,45.933,19727.0
2023-10-31 11:20:00,47.51,47.52,47.45,47.46,32618.0,45.933,45.9427,45.875,45.8846,32618.0
2023-10-31 11:25:00,47.46,47.5,47.38,47.39,17768.0,45.8846,45.9233,45.8073,45.817,17768.0
2023-10-31 11:30:00,47.39,47.42,47.33,47.37,46396.0,45.817,45.846,45.759,45.7976,46396.0
2023-10-31 11:35:00,47.37,47.43,47.36,47.36,37170.0,45.7976,45.8556,45.788,45.788,37170.0
2023-10-31 11:40:00,47.37,47.41,47.33,47.41,35413.0,45.7976,45.8363,45.759,45.8363,35413.0
2023-10-31 11:45:00,47.41,47.42,47.34,47.36,45558.0,45.8363,45.846,45.7686,45.788,45558.0
2023-10-31 11:50:00,47.36,47.47,47.35,47.47,14456.0,45.788,45.8943,45.7783,45.8943,14456.0
2023-10-31 11:55:00,47.48,47.59,47.46,47.59,23213.0,45.904,46.0103,45.8846,46.0103,23213.0
2023-10-31 12:00:00,47.59,47.6,47.52,47.57,16462.0,46.0103,46.02,45.9427,45.991,16462.0
2023-10-31 12:05:00,47.56,47.56,47.47,47.49,24846.0,45.9813,45.9813,45.8943,45.9137,24846.0
2023-10-31 12:10:00,47.48,47.49,47.41,47.42,13752.0,45.904,45.9137,45.8363,45.846,13752.0
2023-10-31 12:15:00,47.43,47.46,47.4,47.43,35490.0,45.8556,45.8846,45.8266,45.8556,35490.0
2023-10-31 12:20:00,47.42,47.45,47.38,47.45,28653.0,45.846,45.875,45.8073,45.875,28653.0
2023-10-31 12:25:00,47.44,47.46,47.4,47.41,21913.0,45.8653,45.8846,45.8266,45.8363,21913.0
2023-10-31 12:30:00,47.41,47.45,47.37,47.37,30944.0,45.8363,45.875,45.7976,45.7976,30944.0
2023-10-31 12:35:00,47.37,47.37,47.21,47.35,51242.0,45.7976,45.7976,45.6429,45.7783,51242.0
2023-10-31 12:40:00,47.36,47.44,47.33,47.42,22063.0,45.788,45.8653,45.759,45.846,22063.0
2023-10-31 12:45:00,47.42,47.43,47.34,47.34,30534.0,45.846,45.8556,45.7686,45.7686,30534.0
2023-10-31 12:50:00,47.33,47.37,47.32,47.34,32700.0,45.759,45.7976,45.7493,45.7686,32700.0
2023-10-31 12:55:00,47.34,47.42,47.32,47.37,100951.0,45.7686,45.846,45.7493,45.7976,100951.0
2023-10-31 13:00:00,47.37,47.41,47.35,47.35,44370.0,45.7976,45.8363,45.7783,45.7783,44370.0
2023-10-31 13:05:00,47.34,47.46,47.34,47.45,52036.0,45.7686,45.8846,45.7686,45.875,52036.0
2023-10-31 13:10:00,47.45,47.45,47.28,47.29,30438.0,45.875,45.875,45.7106,45.7203,30438.0
2023-10-31 13:15:00,47.29,47.34,47.28,47.32,22747.0,45.7203,45.7686,45.7106,45.7493,22747.0
2023-10-31 13:20:00,47.33,47.35,47.29,47.29,15821.0,45.759,45.7783,45.7203,45.7203,15821.0
2023-10-31 13:25:00,47.3,47.32,47.27,47.29,23322.0,45.73,45.7493,45.701,45.7203,23322.0
2023-10-31 13:30:00,47.29,47.36,47.28,47.36,24361.0,45.7203,45.788,45.7106,45.788,24361.0
2023-10-31 13:35:00,47.35,47.4,47.29,47.3,49702.0,45.7783,45.8266,45.7203,45.73,49702.0
2023-10-31 13:40:00,47.3,47.37,47.27,47.34,27325.0,45.73,45.7976,45.701,45.7686,27325.0
2023-10-31 13:45:00,47.33,47.4,47.31,47.4,18298.0,45.759,45.8266,45.7396,45.8266,18298.0
2023-10-31 13:50:00,47.39,47.47,47.38,47.46,19589.0,45.817,45.8943,45.8073,45.8846,19589.0
2023-10-31 13:55:00,47.46,47.55,47.46,47.55,14446.0,45.8846,45.9717,45.8846,45.9717,14446.0
2023-10-31 14:00:00,47.56,47.59,47.49,47.53,28442.0,45.9813,46.0103,45.9137,45.9523,28442.0
2023-10-31 14:05:00,47.53,47.53,47.43,47.44,22971.0,45.9523,45.9523,45.8556,45.8653,22971.0
2023-10-31 14:10:00,47.45,47.45,47.4,47.43,25793.0,45.875,45.875,45.8266,45.8556,25793.0
2023-10-31 14:15:00,47.43,47.45,47.4,47.41,16168.0,45.8556,45.875,45.8266,45.8363,16168.0
2023-10-31 14:20:00,47.4,47.41,47.39,47.4,13713.0,45.8266,45.8363,45.817,45.8266,13713.0
2023-10-31 14:25:00,47.39,47.39,47.36,47.37,13769.0,45.817,45.817,45.788,45.7976,13769.0
2023-10-31 14:30:00,47.37,47.4,47.36,47.39,21645.0,45.7976,45.8266,45.788,45.817,21645.0
2023-10-31 14:35:00,47.39,47.41,47.35,47.4,18902.0,45.817,45.8363,45.7783,45.8266,18902.0
2023-10-31 14:40:00,47.41,47.47,47.4,47.46,56323.0,45.8363,45.8943,45.8266,45.8846,56323.0
2023-10-31 14:45:00,47.46,47.48,47.42,47.48,18459.0,45.8846,45.904,45.846,45.904,18459.0
2023-10-31 14:50:00,47.48,47.53,47.46,47.53,11165.0,45.904,45.9523,45.8846,45.9523,11165.0
2023-10-31 14:55:00,47.53,47.54,47.51,47.52,13434.0,45.9523,45.962,45.933,45.9427,13434.0
2023-10-31 15:00:00,47.53,47.62,47.52,47.59,30331.0,45.9523,46.0393,45.9427,46.0103,30331.0
2023-10-31 15:05:00,47.59,47.62,47.53,47.56,26154.0,46.0103,46.0393,45.9523,45.9813,26154.0
2023-10-31 15:10:00,47.56,47.6,47.55,47.59,23302.0,45.9813,46.02,45.9717,46.0103,23302.0
2023-10-31 15:15:00,47.58,47.58,47.54,47.56,27311.0,46.0007,46.0007,45.962,45.9813,27311.0
2023-10-31 15:20:00,47.57,47.58,47.52,47.55,42352.0,45.991,46.0007,45.9427,45.9717,42352.0
2023-10-31 15:25:00,47.55,47.56,47.51,47.55,34204.0,45.9717,45.9813,45.933,45.9717,34204.0
2023-10-31 15:30:00,47.55,47.55,47.43,47.44,45856.0,45.9717,45.9717,45.8556,45.8653,45856.0
2023-10-31 15:35:00,47.44,47.47,47.42,47.45,42387.0,45.8653,45.8943,45.846,45.875,42387.0
2023-10-31 15:40:00,47.45,47.52,47.42,47.52,65421.0,45.875,45.9427,45.846,45.9427,65421.0
2023-10-31 15:45:00,47.52,47.52,47.47,47.51,74138.0,45.9427,45.9427,45.8943,45.933,74138.0
2023-10-31 15:50:00,47.5,47.55,47.41,47.41,112059.0,45.9233,45.9717,45.8363,45.8363,112059.0
2023-10-31 15:55:00,47.41,47.5,47.41,47.43,281158.0,45.8363,45.9233,45.8363,45.8556,281158.0
2023-11-01 09:30:00,47.44,47.84,47.44,47.79,67317.0,45.8653,46.252,45.8653,46.2037,67317.0
2023-11-01 09:35:00,47.84,47.84,47.24,47.27,90263.0,46.252,46.252,45.672,45.701,90263.0
2023-11-01 09:40:00,47.26,47.29,46.9,46.98,82813.0,45.6913,45.7203,45.3432,45.4206,82813.0
2023-11-01 09:45:00,46.98,47.08,46.8,47.06,90942.0,45.4206,45.5173,45.2466,45.4979,90942.0
2023-11-01 09:50:00,47.08,47.38,47.08,47.32,34498.0,45.5173,45.8073,45.5173,45.7493,34498.0
2023-11-01 09:55:00,47.3,47.34,47.21,47.32,30732.0,45.73,45.7686,45.6429,45.7493,30732.0
2023-11-01 10:00:00,47.34,47.43,47.16,47.18,32559.0,45.7686,45.8556,45.5946,45.6139,32559.0
2023-11-01 10:05:00,47.18,47.2,47.04,47.04,20436.0,45.6139,45.6333,45.4786,45.4786,20436.0
2023-11-01 10:10:00,47.04,47.19,46.99,47.18,21226.0,45.4786,45.6236,45.4302,45.6139,21226.0
2023-11-01 10:15:00,47.19,47.27,47.16,47.18,23139.0,45.6236,45.701,45.5946,45.6139,23139.0
2023-11-01 10:20:00,47.18,47.23,47.13,47.22,22212.0,45.6139,45.6623,45.5656,45.6526,22212.0
2023-11-01 10:25:00,47.21,47.23,47.14,47.19,22533.0,45.6429,45.6623,45.5753,45.6236,22533.0
2023-11-01 10:30:00,47.19,47.23,47.16,47.16,21039.0,45.6236,45.6623,45.5946,45.5946,21039.0
2023-11-01 10:35:00,47.16,47.36,47.13,47.36,34157.0,45.5946,45.788,45.5656,45.788,34157.0
2023-11-01 10:40:00,47.38,47.4,47.29,47.3,33038.0,45.8073,45.8266,45.7203,45.73,33038.0
2023-11-01 10:45:00,47.29,47.32,47.15,47.16,42624.0,45.7203,45.7493,45.5849,45.5946,42624.0
2023-11-01 10:50:00,47.16,47.23,47.15,47.2,23430.0,45.5946,45.6623,45.5849,45.6333,23430.0
2023-11-01 10:55:00,47.2,47.28,47.13,47.16,37723.0,45.6333,45.7106,45.5656,45.5946,37723.0
2023-11-01 11:00:00,47.15,47.24,47.12,47.22,31689.0,45.5849,45.672,45.5559,45.6526,31689.0
2023-11-01 11:05:00,47.22,47.23,47.16,47.19,52117.0,45.6526,45.6623,45.5946,45.6236,52117.0
2023-11-01 11:10:00,47.17,47.18,47.01,47.05,39831.0,45.6043,45.6139,45.4496,45.4883,39831.0
2023-11-01 11:15:00,47.04,47.05,46.98,47.02,23947.0,45.4786,45.4883,45.4206,45.4593,23947.0
2023-11-01 11:20:00,47.02,47.02,46.87,46.88,23755.0,45.4593,45.4593,45.3142,45.3239,23755.0
2023-11-01 11:25:00,46.87,46.87,46.68,46.71,41894.0,45.3142,45.3142,45.1305,45.1595,41894.0
2023-11-01 11:30:00,46.71,46.73,46.65,46.69,23550.0,45.1595,45.1789,45.1015,45.1402,23550.0
2023-11-01 11:35:00,46.68,46.78,46.65,46.66,34605.0,45.1305,45.2272,45.1015,45.1112,34605.0
2023-11-01 11:40:00,46.66,46.68,46.55,46.58,37962.0,45.1112,45.1305,45.0049,45.0339,37962.0
2023-11-01 11:45:00,46.58,46.62,46.54,46.61,22984.0,45.0339,45.0725,44.9952,45.0629,22984.0
2023-11-01 11:50:00,46.6,46.65,46.56,46.62,20085.0,45.0532,45.1015,45.0145,45.0725,20085.0
2023-11-01 11:55:00,46.62,46.62,46.53,46.53,13624.0,45.0725,45.0725,44.9855,44.9855,13624.0
2023-11-01 12:00:00,46.53,46.56,46.47,46.53,27463.0,44.9855,45.0145,44.9275,44.9855,27463.0
2023-11-01 12:05:00,46.52,46.55,46.47,46.5,22985.0,44.9758,45.0049,44.9275,44.9565,22985.0
2023-11-01 12:10:00,46.5,46.51,46.45,46.45,12848.0,44.9565,44.9662,44.9082,44.9082,12848.0
2023-11-01 12:15:00,46.45,46.46,46.36,46.39,17225.0,44.9082,44.9178,44.8212,44.8502,17225.0
2023-11-01 12:20:00,46.39,46.43,46.32,46.34,29917.0,44.8502,44.8888,44.7825,44.8018,29917.0
2023-11-01 12:25:00,46.34,46.43,46.32,46.43,16721.0,44.8018,44.8888,44.7825,44.8888,16721.0
2023-11-01 12:30:00,46.43,46.55,46.42,46.54,29049.0,44.8888,45.0049,44.8792,44.9952,29049.0
2023-11-01 12:35:00,46.53,46.54,46.43,46.45,21705.0,44.9855,44.9952,44.8888,44.9082,21705.0
2023-11-01 12:40:00,46.45,46.46,46.34,46.39,32141.0,44.9082,44.9178,44.8018,44.8502,32141.0
2023-11-01 12:45:00,46.4,46.48,46.37,46.47,20789.0,44.8598,44.9372,44.8308,44.9275,20789.0
2023-11-01 12:50:00,46.47,46.47,46.37,46.42,25399.0,44.9275,44.9275,44.8308,44.8792,25399.0
2023-11-01 12:55:00,46.41,46.42,46.37,46.38,16317.0,44.8695,44.8792,44.8308,44.8405,16317.0
2023-11-01 13:00:00,46.38,46.38,46.34,46.37,13164.0,44.8405,44.8405,44.8018,44.8308,13164.0
2023-11-01 13:05:00,46.37,46.46,46.36,46.4,25307.0,44.8308,44.9178,44.8212,44.8598,25307.0
2023-11-01 13:10:00,46.4,46.44,46.37,46.4,20317.0,44.8598,44.8985,44.8308,44.8598,20317.0
2023-11-01 13:15:00,46.4,46.43,46.36,46.42,18695.0,44.8598,44.8888,44.8212,44.8792,18695.0
2023-11-01 13:20:00,46.42,46.46,46.38,46.46,20002.0,44.8792,44.9178,44.8405,44.9178,20002.0
2023-11-01 13:25:00,46.47,46.49,46.45,46.48,20987.0,44.9275,44.9468,44.9082,44.9372,20987.0
2023-11-01 13:30:00,46.48,46.51,46.44,46.45,24281.0,44.9372,44.9662,44.8985,44.9082,24281.0
2023-11-01 13:35:00,46.45,46.46,46.42,46.46,18630.0,44.9082,44.9178,44.8792,44.9178,18630.0
2023-11-01 13:40:00,46.45,46.55,46.44,46.52,27813.0,44.9082,45.0049,44.8985,44.9758,27813.0
2023-11-01 13:45:00,46.52,46.53,46.48,46.52,30646.0,44.9758,44.9855,44.9372,44.9758,30646.0
2023-11-01 13:50:00,46.52,46.55,46.5,46.51,29933.0,44.9758,45.0049,44.9565,44.9662,29933.0
2023-11-01 13:55:00,46.51,46.54,46.48,46.5,37338.0,44.9662,44.9952,44.9372,44.9565,37338.0
2023-11-01 14:00:00,46.49,46.68,46.45,46.52,25891.0,44.9468,45.1305,44.9082,44.9758,25891.0
2023-11-01 14:05:00,46.5,46.56,46.48,46.5,23936.0,44.9565,45.0145,44.9372,44.9565,23936.0
2023-11-01 14:10:00,46.5,46.52,46.39,46.4,29017.0,44.9565,44.9758,44.8502,44.8598,29017.0
2023-11-01 14:15:00,46.39,46.47,46.32,46.45,22732.0,44.8502,44.9275,44.7825,44.9082,22732.0
2023-11-01 14:20:00,46.45,46.51,46.45,46.47,15523.0,44.9082,44.9662,44.9082,44.9275,15523.0
2023-11-01 14:25:00,46.47,46.53,46.45,46.48,18445.0,44.9275,44.9855,44.9082,44.9372,18445.0
2023-11-01 14:30:00,46.48,46.6,46.48,46.57,34940.0,44.9372,45.0532,44.9372,45.0242,34940.0
2023-11-01 14:35:00,46.56,46.63,46.44,46.44,38820.0,45.0145,45.0822,44.8985,44.8985,38820.0
2023-11-01 14:40:00,46.44,46.46,46.31,46.35,32311.0,44.8985,44.9178,44.7728,44.8115,32311.0
2023-11-01 14:45:00,46.34,46.41,46.21,46.29,32690.0,44.8018,44.8695,44.6761,44.7535,32690.0
2023-11-01 14:50:00,46.31,46.38,46.28,46.3,26711.0,44.7728,44.8405,44.7438,44.7632,26711.0
2023-11-01 14:55:00,46.31,46.46,46.3,46.44,26488.0,44.7728,44.9178,44.7632,44.8985,26488.0
2023-11-01 15:00:00,46.44,46.64,46.44,46.61,48565.0,44.8985,45.0919,44.8985,45.0629,48565.0
2023-11-01 15:05:00,46.62,46.63,46.49,46.51,61619.0,45.0725,45.0822,44.9468,44.9662,61619.0
2023-11-01 15:10:00,46.51,46.6,46.49,46.51,59483.0,44.9662,45.0532,44.9468,44.9662,59483.0
2023-11-01 15:15:00,46.52,46.52,46.41,46.48,71773.0,44.9758,44.9758,44.8695,44.9372,71773.0
2023-11-01 15:20:00,46.48,46.6,46.46,46.59,64749.0,44.9372,45.0532,44.9178,45.0435,64749.0
2023-11-01 15:25:00,46.6,46.62,46.46,46.51,71625.0,45.0532,45.0725,44.9178,44.9662,71625.0
2023-11-01 15:30:00,46.51,46.61,46.47,46.56,93701.0,44.9662,45.0629,44.9275,45.0145,93701.0
2023-11-01 15:35:00,46.55,46.6,46.52,46.59,65099.0,45.0049,45.0532,44.9758,45.0435,65099.0
2023-11-01 15:40:00,46.59,46.6,46.48,46.54,82870.0,45.0435,45.0532,44.9372,44.9952,82870.0
2023-11-01 15:45:00,46.53,46.58,46.48,46.58,101201.0,44.9855,45.0339,44.9372,45.0339,101201.0
2023-11-01 15:50:00,46.58,46.69,46.54,46.67,157245.0,45.0339,45.1402,44.9952,45.1209,157245.0
2023-11-01 15:55:00,46.68,46.74,46.66,46.73,373370.0,45.1305,45.1885,45.1112,45.1789,373370.0
2023-11-02 09:30:00,47.49,48.04,47.42,47.88,76195.0,45.9137,46.4454,45.846,46.2907,76195.0
2023-11-02 09:35:00,47.91,48.02,47.8,47.96,61596.0,46.3197,46.4261,46.2134,46.3681,61596.0
2023-11-02 09:40:00,47.97,47.98,47.69,47.76,45440.0,46.3777,46.3874,46.107,46.1747,45440.0
2023-11-02 09:45:00,47.76,47.9,47.64,47.89,42911.0,46.1747,46.31,46.0587,46.3004,42911.0
2023-11-02 09:50:00,47.89,48.13,47.89,48.02,36241.0,46.3004,46.5324,46.3004,46.4261,36241.0
2023-11-02 09:55:00,48.02,48.14,47.99,48.14,39333.0,46.4261,46.5421,46.3971,46.5421,39333.0
2023-11-02 10:00:00,48.13,48.36,48.07,48.3,59596.0,46.5324,46.7548,46.4744,46.6968,59596.0
2023-11-02 10:05:00,48.31,48.36,48.09,48.1,64865.0,46.7064,46.7548,46.4937,46.5034,64865.0
2023-11-02 10:10:00,48.1,48.2,48.02,48.17,35181.0,46.5034,46.6001,46.4261,46.5711,35181.0
2023-11-02 10:15:00,48.17,48.39,48.11,48.37,71349.0,46.5711,46.7838,46.5131,46.7644,71349.0
2023-11-02 10:20:00,48.36,48.36,48.21,48.25,29959.0,46.7548,46.7548,46.6098,46.6484,29959.0
2023-11-02 10:25:00,48.24,48.37,48.24,48.35,31411.0,46.6388,46.7644,46.6388,46.7451,31411.0
2023-11-02 10:30:00,48.35,48.36,48.25,48.3,23996.0,46.7451,46.7548,46.6484,46.6968,23996.0
2023-11-02 10:35:00,48.31,48.48,48.3,48.48,25917.0,46.7064,46.8708,46.6968,46.8708,25917.0
2023-11-02 10:40:00,48.49,48.55,48.45,48.48,35646.0,46.8805,46.9385,46.8418,46.8708,35646.0
2023-11-02 10:45:00,48.48,48.65,48.47,48.65,34369.0,46.8708,47.0351,46.8611,47.0351,34369.0
2023-11-02 10:50:00,48.65,48.77,48.63,48.75,29278.0,47.0351,47.1512,47.0158,47.1318,29278.0
2023-11-02 10:55:00,48.75,48.79,48.71,48.78,87382.0,47.1318,47.1705,47.0932,47.1608,87382.0
2023-11-02 11:00:00,48.79,48.86,48.78,48.78,47415.0,47.1705,47.2382,47.1608,47.1608,47415.0
2023-11-02 11:05:00,48.77,48.8,48.64,48.68,42786.0,47.1512,47.1802,47.0255,47.0642,42786.0
2023-11-02 11:10:00,48.68,48.76,48.65,48.71,21082.0,47.0642,47.1415,47.0351,47.0932,21082.0
2023-11-02 11:15:00,48.71,48.72,48.63,48.71,47720.0,47.0932,47.1028,47.0158,47.0932,47720.0
2023-11-02 11:20:00,48.72,48.78,48.68,48.75,48070.0,47.1028,47.1608,47.0642,47.1318,48070.0
2023-11-02 11:25:00,48.75,48.76,48.66,48.68,36188.0,47.1318,47.1415,47.0448,47.0642,36188.0
2023-11-02 11:30:00,48.67,48.67,48.57,48.61,19621.0,47.0545,47.0545,46.9578,46.9965,19621.0
2023-11-02 11:35:00,48.61,48.67,48.57,48.6,28949.0,46.9965,47.0545,46.9578,46.9868,28949.0
2023-11-02 11:40:00,48.61,48.66,48.54,48.57,20958.0,46.9965,47.0448,46.9288,46.9578,20958.0
2023-11-02 11:45:00,48.58,48.58,48.5,48.54,18930.0,46.9675,46.9675,46.8901,46.9288,18930.0
2023-11-02 11:50:00,48.54,48.55,48.43,48.48,25698.0,46.9288,46.9385,46.8225,46.8708,25698.0
2023-11-02 11:55:00,48.47,48.52,48.46,48.52,19339.0,46.8611,46.9095,46.8515,46.9095,19339.0
2023-11-02 12:00:00,48.51,48.55,48.44,48.46,14428.0,46.8998,46.9385,46.8321,46.8515,14428.0
2023-11-02 12:05:00,48.46,48.47,48.38,48.41,15479.0,46.8515,46.8611,46.7741,46.8031,15479.0
2023-11-02 12:10:00,48.41,48.52,48.41,48.49,25006.0,46.8031,46.9095,46.8031,46.8805,25006.0
2023-11-02 12:15:00,48.5,48.53,48.47,48.48,21844.0,46.8901,46.9191,46.8611,46.8708,21844.0
2023-11-02 12:20:00,48.48,48.53,48.45,48.51,12932.0,46.8708,46.9191,46.8418,46.8998,12932.0
2023-11-02 12:25:00,48.51,48.51,48.44,48.48,15032.0,46.8998,46.8998,46.8321,46.8708,15032.0
2023-11-02 12:30:00,48.48,48.54,48.46,48.53,15109.0,46.8708,46.9288,46.8515,46.9191,15109.0
2023-11-02 12:35:00,48.53,48.59,48.51,48.59,25670.0,46.9191,46.9771,46.8998,46.9771,25670.0
2023-11-02 12:40:00,48.58,48.62,48.55,48.55,13586.0,46.9675,47.0061,46.9385,46.9385,13586.0
2023-11-02 12:45:00,48.55,48.61,48.55,48.57,16176.0,46.9385,46.9965,46.9385,46.9578,16176.0
2023-11-02 12:50:00,48.58,48.59,48.53,48.55,8573.0,46.9675,46.9771,46.9191,46.9385,8573.0
2023-11-02 12:55:00,48.55,48.58,48.5,48.53,20766.0,46.9385,46.9675,46.8901,46.9191,20766.0
2023-11-02 13:00:00,48.52,48.58,48.52,48.53,17179.0,46.9095,46.9675,46.9095,46.9191,17179.0
2023-11-02 13:05:00,48.53,48.57,48.52,48.55,13122.0,46.9191,46.9578,46.9095,46.9385,13122.0
2023-11-02 13:10:00,48.54,48.63,48.54,48.61,14731.0,46.9288,47.0158,46.9288,46.9965,14731.0
2023-11-02 13:15:00,48.6,48.63,48.6,48.63,17213.0,46.9868,47.0158,46.9868,47.0158,17213.0
2023-11-02 13:20:00,48.63,48.63,48.53,48.56,24042.0,47.0158,47.0158,46.9191,46.9481,24042.0
2023-11-02 13:25:00,48.55,48.58,48.53,48.57,15644.0,46.9385,46.9675,46.9191,46.9578,15644.0
2023-11-02 13:30:00,48.57,48.65,48.57,48.62,17358.0,46.9578,47.0351,46.9578,47.0061,17358.0
2023-11-02 13:35:00,48.63,48.75,48.63,48.75,17007.0,47.0158,47.1318,47.0158,47.1318,17007.0
2023-11-02 13:40:00,48.74,48.74,48.67,48.71,22064.0,47.1222,47.1222,47.0545,47.0932,22064.0
2023-11-02 13:45:00,48.7,48.73,48.69,48.71,20706.0,47.0835,47.1125,47.0738,47.0932,20706.0
2023-11-02 13:50:00,48.71,48.74,48.7,48.72,16276.0,47.0932,47.1222,47.0835,47.1028,16276.0
2023-11-02 13:55:00,48.72,48.75,48.69,48.7,18135.0,47.1028,47.1318,47.0738,47.0835,18135.0
2023-11-02 14:00:00,48.7,48.73,48.68,48.72,16028.0,47.0835,47.1125,47.0642,47.1028,16028.0
2023-11-02 14:05:00,48.71,48.72,48.67,48.7,18203.0,47.0932,47.1028,47.0545,47.0835,18203.0
2023-11-02 14:10:00,48.7,48.7,48.6,48.64,31953.0,47.0835,47.0835,46.9868,47.0255,31953.0
2023-11-02 14:15:00,48.64,48.7,48.63,48.69,17669.0,47.0255,47.0835,47.0158,47.0738,17669.0
2023-11-02 14:20:00,48.69,48.7,48.65,48.66,21484.0,47.0738,47.0835,47.0351,47.0448,21484.0
2023-11-02 14:25:00,48.65,48.66,48.6,48.61,17006.0,47.0351,47.0448,46.9868,46.9965,17006.0
2023-11-02 14:30:00,48.61,48.62,48.58,48.59,12481.0,46.9965,47.0061,46.9675,46.9771,12481.0
2023-11-02 14:35:00,48.61,48.67,48.61,48.65,16581.0,46.9965,47.0545,46.9965,47.0351,16581.0
2023-11-02 14:40:00,48.65,48.66,48.63,48.66,10941.0,47.0351,47.0448,47.0158,47.0448,10941.0
2023-11-02 14:45:00,48.66,48.68,48.65,48.66,13267.0,47.0448,47.0642,47.0351,47.0448,13267.0
2023-11-02 14:50:00,48.66,48.7,48.65,48.69,16820.0,47.0448,47.0835,47.0351,47.0738,16820.0
2023-11-02 14:55:00,48.69,48.7,48.62,48.66,19766.0,47.0738,47.0835,47.0061,47.0448,19766.0
2023-11-02 15:00:00,48.65,48.66,48.55,48.56,33474.0,47.0351,47.0448,46.9385,46.9481,33474.0
2023-11-02 15:05:00,48.56,48.62,48.55,48.6,23315.0,46.9481,47.0061,46.9385,46.9868,23315.0
2023-11-02 15:10:00,48.59,48.63,48.55,48.63,46960.0,46.9771,47.0158,46.9385,47.0158,46960.0
2023-11-02 15:15:00,48.63,48.64,48.55,48.56,33339.0,47.0158,47.0255,46.9385,46.9481,33339.0
2023-11-02 15:20:00,48.56,48.65,48.55,48.64,38681.0,46.9481,47.0351,46.9385,47.0255,38681.0
2023-11-02 15:25:00,48.64,48.67,48.62,48.64,33344.0,47.0255,47.0545,47.0061,47.0255,33344.0
2023-11-02 15:30:00,48.64,48.7,48.63,48.66,48914.0,47.0255,47.0835,47.0158,47.0448,48914.0
2023-11-02 15:35:00,48.67,48.72,48.62,48.63,47027.0,47.0545,47.1028,47.0061,47.0158,47027.0
2023-11-02 15:40:00,48.63,48.69,48.63,48.69,52039.0,47.0158,47.0738,47.0158,47.0738,52039.0
2023-11-02 15:45:00,48.69,48.71,48.63,48.71,91943.0,47.0738,47.0932,47.0158,47.0932,91943.0
2023-11-02 15:50:00,48.71,48.75,48.67,48.72,141512.0,47.0932,47.1318,47.0545,47.1028,141512.0
2023-11-02 15:55:00,48.72,48.72,48.65,48.7,282521.0,47.1028,47.1028,47.0351,47.0835,282521.0
2023-11-03 09:30:00,49.14,49.25,48.83,48.83,61376.0,47.5089,47.6152,47.2092,47.2092,61376.0
2023-11-03 09:35:00,48.86,49.1,48.82,49.03,36538.0,47.2382,47.4702,47.1995,47.4025,36538.0
2023-11-03 09:40:00,49.03,49.25,49.03,49.25,28455.0,47.4025,47.6152,47.4025,47.6152,28455.0
2023-11-03 09:45:00,49.24,49.31,49.09,49.2,50476.0,47.6056,47.6732,47.4605,47.5669,50476.0
2023-11-03 09:50:00,49.17,49.26,49.11,49.26,22739.0,47.5379,47.6249,47.4799,47.6249,22739.0
2023-11-03 09:55:00,49.25,49.36,49.15,49.33,22177.0,47.6152,47.7216,47.5186,47.6926,22177.0
2023-11-03 10:00:00,49.36,49.47,49.35,49.39,33142.0,47.7216,47.8279,47.7119,47.7506,33142.0
2023-11-03 10:05:00,49.41,49.54,49.39,49.45,79259.0,47.7699,47.8956,47.7506,47.8086,79259.0
2023-11-03 10:10:00,49.44,49.45,49.41,49.44,49070.0,47.7989,47.8086,47.7699,47.7989,49070.0
2023-11-03 10:15:00,49.44,49.45,49.23,49.26,36644.0,47.7989,47.8086,47.5959,47.6249,36644.0
2023-11-03 10:20:00,49.27,49.44,49.26,49.38,50246.0,47.6346,47.7989,47.6249,47.7409,50246.0
2023-11-03 10:25:00,49.39,49.39,49.21,49.35,42599.0,47.7506,47.7506,47.5766,47.7119,42599.0
2023-11-03 10:30:00,49.35,49.36,49.17,49.18,39292.0,47.7119,47.7216,47.5379,47.5476,39292.0
2023-11-03 10:35:00,49.18,49.18,49.08,49.09,19831.0,47.5476,47.5476,47.4509,47.4605,19831.0
2023-11-03 10:40:00,49.09,49.09,49.01,49.02,20467.0,47.4605,47.4605,47.3832,47.3929,20467.0
2023-11-03 10:45:00,49.03,49.1,48.99,49.02,29046.0,47.4025,47.4702,47.3639,47.3929,29046.0
2023-11-03 10:50:00,49.02,49.03,48.92,48.94,19052.0,47.3929,47.4025,47.2962,47.3155,19052.0
2023-11-03 10:55:00,48.95,49.07,48.95,49.04,19028.0,47.3252,47.4412,47.3252,47.4122,19028.0
2023-11-03 11:00:00,49.05,49.09,48.97,49.02,23121.0,47.4219,47.4605,47.3445,47.3929,23121.0
2023-11-03 11:05:00,49.01,49.06,48.94,48.96,13856.0,47.3832,47.4315,47.3155,47.3349,13856.0
2023-11-03 11:10:00,48.95,49.0,48.9,48.94,13454.0,47.3252,47.3735,47.2768,47.3155,13454.0
2023-11-03 11:15:00,48.94,48.94,48.85,48.91,21342.0,47.3155,47.3155,47.2285,47.2865,21342.0
2023-11-03 11:20:00,48.92,48.98,48.9,48.97,22896.0,47.2962,47.3542,47.2768,47.3445,22896.0
2023-11-03 11:25:00,48.97,49.07,48.97,49.02,20413.0,47.3445,47.4412,47.3445,47.3929,20413.0
2023-11-03 11:30:00,49.02,49.14,49.02,49.09,13018.0,47.3929,47.5089,47.3929,47.4605,13018.0
2023-11-03 11:35:00,49.08,49.09,48.98,49.02,18473.0,47.4509,47.4605,47.3542,47.3929,18473.0
2023-11-03 11:40:00,49.03,49.07,48.99,49.05,28742.0,47.4025,47.4412,47.3639,47.4219,28742.0
2023-11-03 11:45:00,49.05,49.11,49.05,49.08,10322.0,47.4219,47.4799,47.4219,47.4509,10322.0
2023-11-03 11:50:00,49.09,49.16,49.07,49.12,18123.0,47.4605,47.5282,47.4412,47.4895,18123.0
2023-11-03 11:55:00,49.12,49.15,49.1,49.11,11543.0,47.4895,47.5186,47.4702,47.4799,11543.0
2023-11-03 12:00:00,49.11,49.17,49.08,49.09,16716.0,47.4799,47.5379,47.4509,47.4605,16716.0
2023-11-03 12:05:00,49.12,49.13,49.07,49.1,13161.0,47.4895,47.4992,47.4412,47.4702,13161.0
2023-11-03 12:10:00,49.1,49.1,49.0,49.04,13503.0,47.4702,47.4702,47.3735,47.4122,13503.0
2023-11-03 12:15:00,49.03,49.04,48.98,49.01,15481.0,47.4025,47.4122,47.3542,47.3832,15481.0
2023-11-03 12:20:00,49.0,49.08,48.99,49.05,17727.0,47.3735,47.4509,47.3639,47.4219,17727.0
2023-11-03 12:25:00,49.05,49.05,48.99,49.02,22954.0,47.4219,47.4219,47.3639,47.3929,22954.0
2023-11-03 12:30:00,49.01,49.07,49.01,49.07,34527.0,47.3832,47.4412,47.3832,47.4412,34527.0
2023-11-03 12:35:00,49.08,49.11,49.05,49.07,16757.0,47.4509,47.4799,47.4219,47.4412,16757.0
2023-11-03 12:40:00,49.08,49.09,49.06,49.08,16608.0,47.4509,47.4605,47.4315,47.4509,16608.0
2023-11-03 12:45:00,49.07,49.08,49.05,49.07,10848.0,47.4412,47.4509,47.4219,47.4412,10848.0
2023-11-03 12:50:00,49.07,49.14,49.04,49.12,28189.0,47.4412,47.5089,47.4122,47.4895,28189.0
2023-11-03 12:55:00,49.13,49.15,49.11,49.14,16426.0,47.4992,47.5186,47.4799,47.5089,16426.0
2023-11-03 13:00:00,49.13,49.16,49.11,49.13,14586.0,47.4992,47.5282,47.4799,47.4992,14586.0
2023-11-03 13:05:00,49.13,49.16,49.11,49.12,11139.0,47.4992,47.5282,47.4799,47.4895,11139.0
2023-11-03 13:10:00,49.13,49.17,49.06,49.07,20666.0,47.4992,47.5379,47.4315,47.4412,20666.0
2023-11-03 13:15:00,49.07,49.09,49.05,49.07,16844.0,47.4412,47.4605,47.4219,47.4412,16844.0
2023-11-03 13:20:00,49.07,49.07,48.95,48.97,14532.0,47.4412,47.4412,47.3252,47.3445,14532.0
2023-11-03 13:25:00,48.97,48.98,48.92,48.97,10689.0,47.3445,47.3542,47.2962,47.3445,10689.0
2023-11-03 13:30:00,48.97,49.05,48.97,49.05,11913.0,47.3445,47.4219,47.3445,47.4219,11913.0
2023-11-03 13:35:00,49.04,49.04,49.01,49.04,11720.0,47.4122,47.4122,47.3832,47.4122,11720.0
2023-11-03 13:40:00,49.03,49.04,48.96,48.96,11651.0,47.4025,47.4122,47.3349,47.3349,11651.0
2023-11-03 13:45:00,48.97,48.99,48.95,48.96,24496.0,47.3445,47.3639,47.3252,47.3349,24496.0
2023-11-03 13:50:00,48.96,49.06,48.95,49.01,23387.0,47.3349,47.4315,47.3252,47.3832,23387.0
2023-11-03 13:55:00,49.01,49.05,49.0,49.02,10005.0,47.3832,47.4219,47.3735,47.3929,10005.0
2023-11-03 14:00:00,49.02,49.08,49.02,49.05,9393.0,47.3929,47.4509,47.3929,47.4219,9393.0
2023-11-03 14:05:00,49.05,49.05,48.94,48.95,17041.0,47.4219,47.4219,47.3155,47.3252,17041.0
2023-11-03 14:10:00,48.95,48.97,48.9,48.94,21926.0,47.3252,47.3445,47.2768,47.3155,21926.0
2023-11-03 14:15:00,48.95,48.96,48.9,48.93,16567.0,47.3252,47.3349,47.2768,47.3059,16567.0
2023-11-03 14:20:00,48.93,49.0,48.92,48.98,16111.0,47.3059,47.3735,47.2962,47.3542,16111.0
2023-11-03 14:25:00,49.0,49.02,48.97,49.02,12517.0,47.3735,47.3929,47.3445,47.3929,12517.0
2023-11-03 14:30:00,49.02,49.03,48.95,48.97,10859.0,47.3929,47.4025,47.3252,47.3445,10859.0
2023-11-03 14:35:00,48.97,49.01,48.96,48.98,13180.0,47.3445,47.3832,47.3349,47.3542,13180.0
2023-11-03 14:40:00,48.99,49.04,48.99,49.02,12569.0,47.3639,47.4122,47.3639,47.3929,12569.0
2023-11-03 14:45:00,49.03,49.08,49.0,49.05,18432.0,47.4025,47.4509,47.3735,47.4219,18432.0
2023-11-03 14:50:00,49.05,49.06,49.03,49.05,17776.0,47.4219,47.4315,47.4025,47.4219,17776.0
2023-11-03 14:55:00,49.04,49.04,48.98,49.01,19103.0,47.4122,47.4122,47.3542,47.3832,19103.0
2023-11-03 15:00:00,49.01,49.07,48.99,49.05,36900.0,47.3832,47.4412,47.3639,47.4219,36900.0
2023-11-03 15:05:00,49.05,49.09,48.92,48.93,37506.0,47.4219,47.4605,47.2962,47.3059,37506.0
2023-11-03 15:10:00,48.93,49.0,48.92,48.99,59057.0,47.3059,47.3735,47.2962,47.3639,59057.0
2023-11-03 15:15:00,48.99,49.0,48.93,48.95,23494.0,47.3639,47.3735,47.3059,47.3252,23494.0
2023-11-03 15:20:00,48.95,48.98,48.91,48.96,37594.0,47.3252,47.3542,47.2865,47.3349,37594.0
2023-11-03 15:25:00,48.95,48.95,48.87,48.88,33645.0,47.3252,47.3252,47.2478,47.2575,33645.0
2023-11-03 15:30:00,48.87,48.88,48.84,48.86,39714.0,47.2478,47.2575,47.2188,47.2382,39714.0
2023-11-03 15:35:00,48.86,48.87,48.81,48.81,44748.0,47.2382,47.2478,47.1898,47.1898,44748.0
2023-11-03 15:40:00,48.82,48.89,48.8,48.88,57744.0,47.1995,47.2672,47.1802,47.2575,57744.0
2023-11-03 15:45:00,48.87,48.89,48.81,48.82,83513.0,47.2478,47.2672,47.1898,47.1995,83513.0
2023-11-03 15:50:00,48.82,48.83,48.75,48.76,129541.0,47.1995,47.2092,47.1318,47.1415,129541.0
2023-11-03 15:55:00,48.77,48.86,48.76,48.84,254001.0,47.1512,47.2382,47.1415,47.2188,254001.0
2023-11-06 09:30:00,48.88,49.06,48.66,49.06,76432.0,47.4497,47.6244,47.2361,47.6244,76432.0
2023-11-06 09:35:00,49.09,49.28,49.0,49.16,36770.0,47.6535,47.838,47.5661,47.7215,36770.0
2023-11-06 09:40:00,49.15,49.18,49.03,49.08,31954.0,47.7118,47.7409,47.5953,47.6438,31954.0
2023-11-06 09:45:00,49.03,49.2,48.98,49.05,84380.0,47.5953,47.7603,47.5467,47.6147,84380.0
2023-11-06 09:50:00,49.05,49.21,49.03,49.06,30672.0,47.6147,47.77,47.5953,47.6244,30672.0
2023-11-06 09:55:00,49.06,49.2,48.99,49.19,28601.0,47.6244,47.7603,47.5564,47.7506,28601.0
2023-11-06 10:00:00,49.2,49.43,49.17,49.4,37698.0,47.7603,47.9836,47.7312,47.9544,37698.0
2023-11-06 10:05:00,49.41,49.47,49.36,49.44,29934.0,47.9641,48.0224,47.9156,47.9933,29934.0
2023-11-06 10:10:00,49.45,49.47,49.35,49.38,34301.0,48.003,48.0224,47.9059,47.935,34301.0
2023-11-06 10:15:00,49.39,49.4,49.18,49.21,59545.0,47.9447,47.9544,47.7409,47.77,59545.0
2023-11-06 10:20:00,49.21,49.47,49.18,49.46,31451.0,47.77,48.0224,47.7409,48.0127,31451.0
2023-11-06 10:25:00,49.47,49.54,49.37,49.45,43884.0,48.0224,48.0903,47.9253,48.003,43884.0
2023-11-06 10:30:00,49.46,49.56,49.35,49.5,48530.0,48.0127,48.1098,47.9059,48.0515,48530.0
2023-11-06 10:35:00,49.49,49.66,49.41,49.65,38809.0,48.0418,48.2068,47.9641,48.1971,38809.0
2023-11-06 10:40:00,49.66,49.67,49.52,49.56,33727.0,48.2068,48.2165,48.0709,48.1098,33727.0
2023-11-06 10:45:00,49.56,49.56,49.46,49.47,45793.0,48.1098,48.1098,48.0127,48.0224,45793.0
2023-11-06 10:50:00,49.48,49.48,49.4,49.4,26417.0,48.0321,48.0321,47.9544,47.9544,26417.0
2023-11-06 10:55:00,49.41,49.44,49.38,49.41,30273.0,47.9641,47.9933,47.935,47.9641,30273.0
2023-11-06 11:00:00,49.42,49.58,49.36,49.53,26896.0,47.9739,48.1292,47.9156,48.0806,26896.0
2023-11-06 11:05:00,49.53,49.68,49.52,49.62,19333.0,48.0806,48.2262,48.0709,48.168,19333.0
2023-11-06 11:10:00,49.61,49.7,49.58,49.59,31015.0,48.1583,48.2457,48.1292,48.1389,31015.0
2023-11-06 11:15:00,49.6,49.65,49.58,49.62,17603.0,48.1486,48.1971,48.1292,48.168,17603.0
2023-11-06 11:20:00,49.62,49.62,49.52,49.57,20205.0,48.168,48.168,48.0709,48.1195,20205.0
2023-11-06 11:25:00,49.57,49.62,49.56,49.59,23382.0,48.1195,48.168,48.1098,48.1389,23382.0
2023-11-06 11:30:00,49.59,49.64,49.55,49.56,18582.0,48.1389,48.1874,48.1001,48.1098,18582.0
2023-11-06 11:35:00,49.54,49.61,49.53,49.59,16351.0,48.0903,48.1583,48.0806,48.1389,16351.0
2023-11-06 11:40:00,49.6,49.61,49.53,49.55,17833.0,48.1486,48.1583,48.0806,48.1001,17833.0
2023-11-06 11:45:00,49.55,49.62,49.54,49.58,22374.0,48.1001,48.168,48.0903,48.1292,22374.0
2023-11-06 11:50:00,49.58,49.61,49.57,49.6,21592.0,48.1292,48.1583,48.1195,48.1486,21592.0
2023-11-06 11:55:00,49.61,49.61,49.53,49.54,20374.0,48.1583,48.1583,48.0806,48.0903,20374.0
2023-11-06 12:00:00,49.54,49.59,49.52,49.55,20938.0,48.0903,48.1389,48.0709,48.1001,20938.0
2023-11-06 12:05:00,49.55,49.56,49.49,49.55,23546.0,48.1001,48.1098,48.0418,48.1001,23546.0
2023-11-06 12:10:00,49.55,49.59,49.54,49.58,26414.0,48.1001,48.1389,48.0903,48.1292,26414.0
2023-11-06 12:15:00,49.57,49.62,49.56,49.56,31372.0,48.1195,48.168,48.1098,48.1098,31372.0
2023-11-06 12:20:00,49.56,49.57,49.5,49.51,16674.0,48.1098,48.1195,48.0515,48.0612,16674.0
2023-11-06 12:25:00,49.51,49.51,49.46,49.5,19721.0,48.0612,48.0612,48.0127,48.0515,19721.0
2023-11-06 12:30:00,49.5,49.54,49.47,49.54,25757.0,48.0515,48.0903,48.0224,48.0903,25757.0
2023-11-06 12:35:00,49.54,49.55,49.49,49.5,21194.0,48.0903,48.1001,48.0418,48.0515,21194.0
2023-11-06 12:40:00,49.49,49.5,49.43,49.45,18978.0,48.0418,48.0515,47.9836,48.003,18978.0
2023-11-06 12:45:00,49.45,49.48,49.42,49.43,20234.0,48.003,48.0321,47.9739,47.9836,20234.0
2023-11-06 12:50:00,49.42,49.44,49.4,49.43,16140.0,47.9739,47.9933,47.9544,47.9836,16140.0
2023-11-06 12:55:00,49.43,49.45,49.38,49.42,16223.0,47.9836,48.003,47.935,47.9739,16223.0
2023-11-06 13:00:00,49.41,49.43,49.31,49.36,16643.0,47.9641,47.9836,47.8671,47.9156,16643.0
2023-11-06 13:05:00,49.36,49.36,49.32,49.35,10175.0,47.9156,47.9156,47.8768,47.9059,10175.0
2023-11-06 13:10:00,49.35,49.36,49.3,49.3,11769.0,47.9059,47.9156,47.8574,47.8574,11769.0
2023-11-06 13:15:00,49.3,49.31,49.27,49.29,12033.0,47.8574,47.8671,47.8282,47.8477,12033.0
2023-11-06 13:20:00,49.3,49.37,49.26,49.37,20158.0,47.8574,47.9253,47.8185,47.9253,20158.0
2023-11-06 13:25:00,49.36,49.36,49.31,49.33,14775.0,47.9156,47.9156,47.8671,47.8865,14775.0
2023-11-06 13:30:00,49.32,49.34,49.27,49.28,18916.0,47.8768,47.8962,47.8282,47.838,18916.0
2023-11-06 13:35:00,49.29,49.35,49.26,49.3,15410.0,47.8477,47.9059,47.8185,47.8574,15410.0
2023-11-06 13:40:00,49.3,49.32,49.26,49.3,14803.0,47.8574,47.8768,47.8185,47.8574,14803.0
2023-11-06 13:45:00,49.3,49.3,49.21,49.21,22787.0,47.8574,47.8574,47.77,47.77,22787.0
2023-11-06 13:50:00,49.21,49.21,49.17,49.2,16150.0,47.77,47.77,47.7312,47.7603,16150.0
2023-11-06 13:55:00,49.21,49.23,49.2,49.23,12972.0,47.77,47.7894,47.7603,47.7894,12972.0
2023-11-06 14:00:00,49.22,49.23,49.14,49.22,21154.0,47.7797,47.7894,47.702,47.7797,21154.0
2023-11-06 14:05:00,49.22,49.22,49.15,49.17,21406.0,47.7797,47.7797,47.7118,47.7312,21406.0
2023-11-06 14:10:00,49.17,49.2,49.15,49.18,11790.0,47.7312,47.7603,47.7118,47.7409,11790.0
2023-11-06 14:15:00,49.18,49.21,49.17,49.21,16849.0,47.7409,47.77,47.7312,47.77,16849.0
2023-11-06 14:20:00,49.2,49.22,49.17,49.2,17994.0,47.7603,47.7797,47.7312,47.7603,17994.0
2023-11-06 14:25:00,49.2,49.23,49.18,49.21,22945.0,47.7603,47.7894,47.7409,47.77,22945.0
2023-11-06 14:30:00,49.21,49.25,49.2,49.23,18662.0,47.77,47.8088,47.7603,47.7894,18662.0
2023-11-06 14:35:00,49.24,49.31,49.23,49.28,22001.0,47.7991,47.8671,47.7894,47.838,22001.0
2023-11-06 14:40:00,49.29,49.36,49.28,49.34,28428.0,47.8477,47.9156,47.838,47.8962,28428.0
2023-11-06 14:45:00,49.34,49.4,49.33,49.37,16552.0,47.8962,47.9544,47.8865,47.9253,16552.0
2023-11-06 14:50:00,49.36,49.37,49.31,49.32,13573.0,47.9156,47.9253,47.8671,47.8768,13573.0
2023-11-06 14:55:00,49.32,49.33,49.29,49.33,26502.0,47.8768,47.8865,47.8477,47.8865,26502.0
2023-11-06 15:00:00,49.32,49.34,49.29,49.34,25376.0,47.8768,47.8962,47.8477,47.8962,25376.0
2023-11-06 15:05:00,49.34,49.34,49.26,49.27,25596.0,47.8962,47.8962,47.8185,47.8282,25596.0
2023-11-06 15:10:00,49.28,49.32,49.27,49.3,22942.0,47.838,47.8768,47.8282,47.8574,22942.0
2023-11-06 15:15:00,49.3,49.34,49.29,49.34,20605.0,47.8574,47.8962,47.8477,47.8962,20605.0
2023-11-06 15:20:00,49.34,49.36,49.26,49.27,30569.0,47.8962,47.9156,47.8185,47.8282,30569.0
2023-11-06 15:25:00,49.26,49.27,49.23,49.23,27872.0,47.8185,47.8282,47.7894,47.7894,27872.0
2023-11-06 15:30:00,49.24,49.24,49.16,49.18,32061.0,47.7991,47.7991,47.7215,47.7409,32061.0
2023-11-06 15:35:00,49.18,49.22,49.12,49.21,48866.0,47.7409,47.7797,47.6826,47.77,48866.0
2023-11-06 15:40:00,49.2,49.23,49.13,49.22,50912.0,47.7603,47.7894,47.6923,47.7797,50912.0
2023-11-06 15:45:00,49.22,49.22,49.19,49.21,51677.0,47.7797,47.7797,47.7506,47.77,51677.0
2023-11-06 15:50:00,49.21,49.23,49.12,49.16,121358.0,47.77,47.7894,47.6826,47.7215,121358.0
2023-11-06 15:55:00,49.16,49.21,49.16,49.2,261018.0,47.7215,47.77,47.7215,47.7603,261018.0
2023-11-07 09:30:00,48.67,48.78,48.39,48.46,103080.0,47.2458,47.3526,46.974,47.0419,103080.0
2023-11-07 09:35:00,48.45,48.56,48.36,48.36,33389.0,47.0322,47.139,46.9449,46.9449,33389.0
2023-11-07 09:40:00,48.35,48.37,48.16,48.35,75258.0,46.9352,46.9546,46.7507,46.9352,75258.0
2023-11-07 09:45:00,48.32,48.38,48.2,48.28,64070.0,46.906,46.9643,46.7896,46.8672,64070.0
2023-11-07 09:50:00,48.28,48.45,48.24,48.41,51586.0,46.8672,47.0322,46.8284,46.9934,51586.0
2023-11-07 09:55:00,48.4,48.49,48.4,48.49,18150.0,46.9837,47.0711,46.9837,47.0711,18150.0
2023-11-07 10:00:00,48.5,48.59,48.4,48.47,33973.0,47.0808,47.1681,46.9837,47.0517,33973.0
2023-11-07 10:05:00,48.46,48.52,48.26,48.3,28293.0,47.0419,47.1002,46.8478,46.8866,28293.0
2023-11-07 10:10:00,48.3,48.44,48.27,48.44,20174.0,46.8866,47.0225,46.8575,47.0225,20174.0
2023-11-07 10:15:00,48.45,48.51,48.38,48.39,46836.0,47.0322,47.0905,46.9643,46.974,46836.0
2023-11-07 10:20:00,48.38,48.42,48.27,48.35,22171.0,46.9643,47.0031,46.8575,46.9352,22171.0
2023-11-07 10:25:00,48.34,48.38,48.3,48.33,17997.0,46.9255,46.9643,46.8866,46.9158,17997.0
2023-11-07 10:30:00,48.33,48.43,48.28,48.43,18838.0,46.9158,47.0128,46.8672,47.0128,18838.0
2023-11-07 10:35:00,48.44,48.45,48.34,48.43,64524.0,47.0225,47.0322,46.9255,47.0128,64524.0
2023-11-07 10:40:00,48.43,48.45,48.36,48.36,41927.0,47.0128,47.0322,46.9449,46.9449,41927.0
2023-11-07 10:45:00,48.36,48.42,48.32,48.4,20686.0,46.9449,47.0031,46.906,46.9837,20686.0
2023-11-07 10:50:00,48.4,48.43,48.34,48.43,23068.0,46.9837,47.0128,46.9255,47.0128,23068.0
2023-11-07 10:55:00,48.42,48.44,48.33,48.38,21346.0,47.0031,47.0225,46.9158,46.9643,21346.0
2023-11-07 11:00:00,48.38,48.43,48.37,48.38,16337.0,46.9643,47.0128,46.9546,46.9643,16337.0
2023-11-07 11:05:00,48.37,48.45,48.35,48.4,17766.0,46.9546,47.0322,46.9352,46.9837,17766.0
2023-11-07 11:10:00,48.4,48.48,48.36,48.47,107027.0,46.9837,47.0614,46.9449,47.0517,107027.0
2023-11-07 11:15:00,48.47,48.51,48.43,48.51,19757.0,47.0517,47.0905,47.0128,47.0905,19757.0
2023-11-07 11:20:00,48.51,48.56,48.49,48.56,18302.0,47.0905,47.139,47.0711,47.139,18302.0
2023-11-07 11:25:00,48.57,48.57,48.47,48.49,22480.0,47.1487,47.1487,47.0517,47.0711,22480.0
2023-11-07 11:30:00,48.5,48.55,48.47,48.47,46826.0,47.0808,47.1293,47.0517,47.0517,46826.0
2023-11-07 11:35:00,48.48,48.52,48.46,48.48,22637.0,47.0614,47.1002,47.0419,47.0614,22637.0
2023-11-07 11:40:00,48.48,48.5,48.45,48.46,19212.0,47.0614,47.0808,47.0322,47.0419,19212.0
2023-11-07 11:45:00,48.47,48.47,48.4,48.42,19435.0,47.0517,47.0517,46.9837,47.0031,19435.0
2023-11-07 11:50:00,48.41,48.49,48.41,48.49,11791.0,46.9934,47.0711,46.9934,47.0711,11791.0
2023-11-07 11:55:00,48.48,48.59,48.47,48.57,14561.0,47.0614,47.1681,47.0517,47.1487,14561.0
2023-11-07 12:00:00,48.57,48.57,48.46,48.46,19262.0,47.1487,47.1487,47.0419,47.0419,19262.0
2023-11-07 12:05:00,48.46,48.46,48.39,48.39,21211.0,47.0419,47.0419,46.974,46.974,21211.0
2023-11-07 12:10:00,48.39,48.4,48.31,48.35,22126.0,46.974,46.9837,46.8963,46.9352,22126.0
2023-11-07 12:15:00,48.34,48.38,48.29,48.35,12741.0,46.9255,46.9643,46.8769,46.9352,12741.0
2023-11-07 12:20:00,48.34,48.4,48.34,48.4,9589.0,46.9255,46.9837,46.9255,46.9837,9589.0
2023-11-07 12:25:00,48.4,48.4,48.36,48.37,9267.0,46.9837,46.9837,46.9449,46.9546,9267.0
2023-11-07 12:30:00,48.36,48.38,48.3,48.37,17030.0,46.9449,46.9643,46.8866,46.9546,17030.0
2023-11-07 12:35:00,48.36,48.38,48.33,48.34,28680.0,46.9449,46.9643,46.9158,46.9255,28680.0
2023-11-07 12:40:00,48.34,48.35,48.3,48.35,12660.0,46.9255,46.9352,46.8866,46.9352,12660.0
2023-11-07 12:45:00,48.34,48.35,48.28,48.28,8450.0,46.9255,46.9352,46.8672,46.8672,8450.0
2023-11-07 12:50:00,48.28,48.29,48.21,48.26,21476.0,46.8672,46.8769,46.7993,46.8478,21476.0
2023-11-07 12:55:00,48.26,48.34,48.24,48.34,11684.0,46.8478,46.9255,46.8284,46.9255,11684.0
2023-11-07 13:00:00,48.34,48.38,48.33,48.37,7536.0,46.9255,46.9643,46.9158,46.9546,7536.0
2023-11-07 13:05:00,48.38,48.41,48.33,48.41,26968.0,46.9643,46.9934,46.9158,46.9934,26968.0
2023-11-07 13:10:00,48.41,48.47,48.37,48.46,12415.0,46.9934,47.0517,46.9546,47.0419,12415.0
2023-11-07 13:15:00,48.45,48.45,48.36,48.39,16653.0,47.0322,47.0322,46.9449,46.974,16653.0
2023-11-07 13:20:00,48.39,48.41,48.33,48.36,12695.0,46.974,46.9934,46.9158,46.9449,12695.0
2023-11-07 13:25:00,48.35,48.36,48.32,48.32,12215.0,46.9352,46.9449,46.906,46.906,12215.0
2023-11-07 13:30:00,48.32,48.38,48.31,48.34,17492.0,46.906,46.9643,46.8963,46.9255,17492.0
2023-11-07 13:35:00,48.34,48.35,48.29,48.3,16396.0,46.9255,46.9352,46.8769,46.8866,16396.0
2023-11-07 13:40:00,48.3,48.31,48.27,48.28,11460.0,46.8866,46.8963,46.8575,46.8672,11460.0
2023-11-07 13:45:00,48.28,48.31,48.26,48.29,20053.0,46.8672,46.8963,46.8478,46.8769,20053.0
2023-11-07 13:50:00,48.29,48.34,48.27,48.27,13807.0,46.8769,46.9255,46.8575,46.8575,13807.0
2023-11-07 13:55:00,48.27,48.27,48.19,48.2,23622.0,46.8575,46.8575,46.7798,46.7896,23622.0
2023-11-07 14:00:00,48.2,48.23,48.19,48.21,9168.0,46.7896,46.8187,46.7798,46.7993,9168.0
2023-11-07 14:05:00,48.22,48.22,48.15,48.17,24133.0,46.809,46.809,46.741,46.7604,24133.0
2023-11-07 14:10:00,48.16,48.22,48.16,48.21,16610.0,46.7507,46.809,46.7507,46.7993,16610.0
2023-11-07 14:15:00,48.21,48.25,48.2,48.23,16115.0,46.7993,46.8381,46.7896,46.8187,16115.0
2023-11-07 14:20:00,48.23,48.26,48.21,48.25,14395.0,46.8187,46.8478,46.7993,46.8381,14395.0
2023-11-07 14:25:00,48.25,48.27,48.21,48.27,16178.0,46.8381,46.8575,46.7993,46.8575,16178.0
2023-11-07 14:30:00,48.26,48.27,48.24,48.25,17431.0,46.8478,46.8575,46.8284,46.8381,17431.0
2023-11-07 14:35:00,48.25,48.28,48.23,48.25,17408.0,46.8381,46.8672,46.8187,46.8381,17408.0
2023-11-07 14:40:00,48.25,48.29,48.24,48.26,19882.0,46.8381,46.8769,46.8284,46.8478,19882.0
2023-11-07 14:45:00,48.26,48.3,48.24,48.25,17623.0,46.8478,46.8866,46.8284,46.8381,17623.0
2023-11-07 14:50:00,48.25,48.28,48.24,48.26,18321.0,46.8381,46.8672,46.8284,46.8478,18321.0
2023-11-07 14:55:00,48.26,48.29,48.25,48.29,12099.0,46.8478,46.8769,46.8381,46.8769,12099.0
2023-11-07 15:00:00,48.29,48.33,48.26,48.29,27352.0,46.8769,46.9158,46.8478,46.8769,27352.0
2023-11-07 15:05:00,48.3,48.32,48.22,48.32,42605.0,46.8866,46.906,46.809,46.906,42605.0
2023-11-07 15:10:00,48.32,48.39,48.3,48.38,19914.0,46.906,46.974,46.8866,46.9643,19914.0
2023-11-07 15:15:00,48.38,48.38,48.29,48.3,34032.0,46.9643,46.9643,46.8769,46.8866,34032.0
2023-11-07 15:20:00,48.3,48.39,48.27,48.37,23693.0,46.8866,46.974,46.8575,46.9546,23693.0
2023-11-07 15:25:00,48.37,48.37,48.34,48.36,17849.0,46.9546,46.9546,46.9255,46.9449,17849.0
2023-11-07 15:30:00,48.35,48.37,48.33,48.37,37949.0,46.9352,46.9546,46.9158,46.9546,37949.0
2023-11-07 15:35:00,48.37,48.41,48.36,48.4,50087.0,46.9546,46.9934,46.9449,46.9837,50087.0
2023-11-07 15:40:00,48.39,48.41,48.35,48.41,46608.0,46.974,46.9934,46.9352,46.9934,46608.0
2023-11-07 15:45:00,48.41,48.46,48.34,48.36,68714.0,46.9934,47.0419,46.9255,46.9449,68714.0
2023-11-07 15:50:00,48.36,48.37,48.26,48.27,112986.0,46.9449,46.9546,46.8478,46.8575,112986.0
2023-11-07 15:55:00,48.28,48.32,48.23,48.3,269049.0,46.8672,46.906,46.8187,46.8866,269049.0
2023-11-08 09:30:00,48.39,48.52,48.22,48.51,49692.0,46.974,47.1002,46.809,47.0905,49692.0
2023-11-08 09:35:00,48.51,48.68,48.49,48.68,29341.0,47.0905,47.2555,47.0711,47.2555,29341.0
2023-11-08 09:40:00,48.69,48.75,48.61,48.75,28101.0,47.2652,47.3235,47.1876,47.3235,28101.0
2023-11-08 09:45:00,48.74,48.74,48.48,48.48,21108.0,47.3138,47.3138,47.0614,47.0614,21108.0
2023-11-08 09:50:00,48.5,48.77,48.48,48.66,15617.0,47.0808,47.3429,47.0614,47.2361,15617.0
2023-11-08 09:55:00,48.65,48.66,48.52,48.55,14047.0,47.2264,47.2361,47.1002,47.1293,14047.0
2023-11-08 10:00:00,48.55,48.61,48.5,48.61,18102.0,47.1293,47.1876,47.0808,47.1876,18102.0
2023-11-08 10:05:00,48.6,48.64,48.45,48.62,37930.0,47.1779,47.2167,47.0322,47.1973,37930.0
2023-11-08 10:10:00,48.64,48.64,48.57,48.61,22723.0,47.2167,47.2167,47.1487,47.1876,22723.0
2023-11-08 10:15:00,48.59,48.73,48.57,48.67,26480.0,47.1681,47.304,47.1487,47.2458,26480.0
2023-11-08 10:20:00,48.66,48.67,48.52,48.64,33996.0,47.2361,47.2458,47.1002,47.2167,33996.0
2023-11-08 10:25:00,48.63,48.66,48.57,48.62,21000.0,47.207,47.2361,47.1487,47.1973,21000.0
2023-11-08 10:30:00,48.62,48.66,48.58,48.64,22505.0,47.1973,47.2361,47.1584,47.2167,22505.0
2023-11-08 10:35:00,48.62,48.64,48.55,48.55,25101.0,47.1973,47.2167,47.1293,47.1293,25101.0
2023-11-08 10:40:00,48.57,48.63,48.48,48.48,25522.0,47.1487,47.207,47.0614,47.0614,25522.0
2023-11-08 10:45:00,48.48,48.58,48.46,48.55,20104.0,47.0614,47.1584,47.0419,47.1293,20104.0
2023-11-08 10:50:00,48.55,48.56,48.51,48.54,21324.0,47.1293,47.139,47.0905,47.1196,21324.0
2023-11-08 10:55:00,48.54,48.6,48.52,48.56,27262.0,47.1196,47.1779,47.1002,47.139,27262.0
2023-11-08 11:00:00,48.57,48.65,48.57,48.61,26479.0,47.1487,47.2264,47.1487,47.1876,26479.0
2023-11-08 11:05:00,48.59,48.72,48.58,48.68,27635.0,47.1681,47.2943,47.1584,47.2555,27635.0
2023-11-08 11:10:00,48.68,48.77,48.68,48.77,21166.0,47.2555,47.3429,47.2555,47.3429,21166.0
2023-11-08 11:15:00,48.77,48.85,48.76,48.82,32734.0,47.3429,47.4205,47.3332,47.3914,32734.0
2023-11-08 11:20:00,48.82,48.83,48.66,48.66,27790.0,47.3914,47.4011,47.2361,47.2361,27790.0
2023-11-08 11:25:00,48.66,48.68,48.58,48.66,24177.0,47.2361,47.2555,47.1584,47.2361,24177.0
2023-11-08 11:30:00,48.62,48.67,48.57,48.64,22385.0,47.1973,47.2458,47.1487,47.2167,22385.0
2023-11-08 11:35:00,48.66,48.69,48.6,48.6,14612.0,47.2361,47.2652,47.1779,47.1779,14612.0
2023-11-08 11:40:00,48.59,48.64,48.57,48.61,15714.0,47.1681,47.2167,47.1487,47.1876,15714.0
2023-11-08 11:45:00,48.62,48.67,48.6,48.64,15764.0,47.1973,47.2458,47.1779,47.2167,15764.0
2023-11-08 11:50:00,48.63,48.64,48.58,48.61,19709.0,47.207,47.2167,47.1584,47.1876,19709.0
2023-11-08 11:55:00,48.61,48.63,48.5,48.55,14423.0,47.1876,47.207,47.0808,47.1293,14423.0
2023-11-08 12:00:00,48.57,48.57,48.47,48.54,19425.0,47.1487,47.1487,47.0517,47.1196,19425.0
2023-11-08 12:05:00,48.55,48.55,48.39,48.42,14531.0,47.1293,47.1293,46.974,47.0031,14531.0
2023-11-08 12:10:00,48.42,48.52,48.41,48.47,14621.0,47.0031,47.1002,46.9934,47.0517,14621.0
2023-11-08 12:15:00,48.47,48.5,48.43,48.49,13637.0,47.0517,47.0808,47.0128,47.0711,13637.0
2023-11-08 12:20:00,48.49,48.52,48.44,48.47,10283.0,47.0711,47.1002,47.0225,47.0517,10283.0
2023-11-08 12:25:00,48.47,48.47,48.44,48.45,10760.0,47.0517,47.0517,47.0225,47.0322,10760.0
2023-11-08 12:30:00,48.46,48.46,48.41,48.43,14614.0,47.0419,47.0419,46.9934,47.0128,14614.0
2023-11-08 12:35:00,48.43,48.49,48.38,48.48,21688.0,47.0128,47.0711,46.9643,47.0614,21688.0
2023-11-08 12:40:00,48.48,48.48,48.44,48.48,12431.0,47.0614,47.0614,47.0225,47.0614,12431.0
2023-11-08 12:45:00,48.47,48.52,48.45,48.5,16064.0,47.0517,47.1002,47.0322,47.0808,16064.0
2023-11-08 12:50:00,48.49,48.5,48.43,48.45,13114.0,47.0711,47.0808,47.0128,47.0322,13114.0
2023-11-08 12:55:00,48.44,48.47,48.41,48.47,8354.0,47.0225,47.0517,46.9934,47.0517,8354.0
2023-11-08 13:00:00,48.47,48.52,48.46,48.49,56823.0,47.0517,47.1002,47.0419,47.0711,56823.0
2023-11-08 13:05:00,48.49,48.56,48.48,48.49,14047.0,47.0711,47.139,47.0614,47.0711,14047.0
2023-11-08 13:10:00,48.48,48.48,48.4,48.4,10607.0,47.0614,47.0614,46.9837,46.9837,10607.0
2023-11-08 13:15:00,48.4,48.4,48.33,48.34,10522.0,46.9837,46.9837,46.9158,46.9255,10522.0
2023-11-08 13:20:00,48.34,48.39,48.32,48.34,13060.0,46.9255,46.974,46.906,46.9255,13060.0
2023-11-08 13:25:00,48.34,48.34,48.28,48.28,9698.0,46.9255,46.9255,46.8672,46.8672,9698.0
2023-11-08 13:30:00,48.28,48.29,48.27,48.29,8529.0,46.8672,46.8769,46.8575,46.8769,8529.0
2023-11-08 13:35:00,48.28,48.3,48.24,48.25,9181.0,46.8672,46.8866,46.8284,46.8381,9181.0
2023-11-08 13:40:00,48.24,48.25,48.19,48.2,17730.0,46.8284,46.8381,46.7798,46.7896,17730.0
2023-11-08 13:45:00,48.2,48.27,48.2,48.23,20758.0,46.7896,46.8575,46.7896,46.8187,20758.0
2023-11-08 13:50:00,48.24,48.28,48.2,48.24,19455.0,46.8284,46.8672,46.7896,46.8284,19455.0
2023-11-08 13:55:00,48.23,48.26,48.22,48.26,9736.0,46.8187,46.8478,46.809,46.8478,9736.0
2023-11-08 14:00:00,48.25,48.31,48.23,48.29,9058.0,46.8381,46.8963,46.8187,46.8769,9058.0
2023-11-08 14:05:00,48.29,48.3,48.23,48.23,11632.0,46.8769,46.8866,46.8187,46.8187,11632.0
2023-11-08 14:10:00,48.23,48.23,48.17,48.19,8025.0,46.8187,46.8187,46.7604,46.7798,8025.0
2023-11-08 14:15:00,48.2,48.23,48.18,48.21,22806.0,46.7896,46.8187,46.7701,46.7993,22806.0
2023-11-08 14:20:00,48.21,48.21,48.19,48.19,10682.0,46.7993,46.7993,46.7798,46.7798,10682.0
2023-11-08 14:25:00,48.19,48.27,48.19,48.19,28255.0,46.7798,46.8575,46.7798,46.7798,28255.0
2023-11-08 14:30:00,48.19,48.23,48.13,48.14,19287.0,46.7798,46.8187,46.7216,46.7313,19287.0
2023-11-08 14:35:00,48.15,48.18,48.12,48.18,10906.0,46.741,46.7701,46.7119,46.7701,10906.0
2023-11-08 14:40:00,48.18,48.2,48.12,48.2,12315.0,46.7701,46.7896,46.7119,46.7896,12315.0
2023-11-08 14:45:00,48.2,48.23,48.16,48.2,12600.0,46.7896,46.8187,46.7507,46.7896,12600.0
2023-11-08 14:50:00,48.21,48.22,48.19,48.21,10747.0,46.7993,46.809,46.7798,46.7993,10747.0
2023-11-08 14:55:00,48.21,48.22,48.15,48.18,14348.0,46.7993,46.809,46.741,46.7701,14348.0
2023-11-08 15:00:00,48.19,48.28,48.18,48.28,17107.0,46.7798,46.8672,46.7701,46.8672,17107.0
2023-11-08 15:05:00,48.28,48.31,48.22,48.26,18355.0,46.8672,46.8963,46.809,46.8478,18355.0
2023-11-08 15:10:00,48.27,48.27,48.23,48.25,23387.0,46.8575,46.8575,46.8187,46.8381,23387.0
2023-11-08 15:15:00,48.25,48.26,48.18,48.19,37454.0,46.8381,46.8478,46.7701,46.7798,37454.0
2023-11-08 15:20:00,48.19,48.21,48.15,48.2,19981.0,46.7798,46.7993,46.741,46.7896,19981.0
2023-11-08 15:25:00,48.2,48.21,48.18,48.19,18574.0,46.7896,46.7993,46.7701,46.7798,18574.0
2023-11-08 15:30:00,48.2,48.21,48.17,48.2,20187.0,46.7896,46.7993,46.7604,46.7896,20187.0
2023-11-08 15:35:00,48.2,48.23,48.19,48.2,21368.0,46.7896,46.8187,46.7798,46.7896,21368.0
2023-11-08 15:40:00,48.2,48.25,48.19,48.24,59151.0,46.7896,46.8381,46.7798,46.8284,59151.0
2023-11-08 15:45:00,48.23,48.23,48.14,48.16,33012.0,46.8187,46.8187,46.7313,46.7507,33012.0
2023-11-08 15:50:00,48.15,48.17,48.13,48.15,89057.0,46.741,46.7604,46.7216,46.741,89057.0
2023-11-08 15:55:00,48.14,48.18,48.11,48.13,144751.0,46.7313,46.7701,46.7022,46.7216,144751.0
2023-11-09 09:30:00,48.45,48.6,48.31,48.31,36793.0,47.0322,47.1779,46.8963,46.8963,36793.0
2023-11-09 09:35:00,48.31,48.56,48.21,48.46,26274.0,46.8963,47.139,46.7993,47.0419,26274.0
2023-11-09 09:40:00,48.43,48.58,48.41,48.56,22829.0,47.0128,47.1584,46.9934,47.139,22829.0
2023-11-09 09:45:00,48.54,48.6,48.3,48.34,31710.0,47.1196,47.1779,46.8866,46.9255,31710.0
2023-11-09 09:50:00,48.34,48.41,48.12,48.19,21864.0,46.9255,46.9934,46.7119,46.7798,21864.0
2023-11-09 09:55:00,48.19,48.41,48.16,48.37,26046.0,46.7798,46.9934,46.7507,46.9546,26046.0
2023-11-09 10:00:00,48.38,48.4,48.24,48.32,15881.0,46.9643,46.9837,46.8284,46.906,15881.0
2023-11-09 10:05:00,48.31,48.38,48.22,48.34,20587.0,46.8963,46.9643,46.809,46.9255,20587.0
2023-11-09 10:10:00,48.32,48.34,48.23,48.28,22350.0,46.906,46.9255,46.8187,46.8672,22350.0
2023-11-09 10:15:00,48.27,48.28,48.21,48.22,15288.0,46.8575,46.8672,46.7993,46.809,15288.0
2023-11-09 10:20:00,48.21,48.26,48.15,48.25,14668.0,46.7993,46.8478,46.741,46.8381,14668.0
2023-11-09 10:25:00,48.24,48.33,48.2,48.29,10186.0,46.8284,46.9158,46.7896,46.8769,10186.0
2023-11-09 10:30:00,48.28,48.3,48.17,48.17,14274.0,46.8672,46.8866,46.7604,46.7604,14274.0
2023-11-09 10:35:00,48.18,48.29,48.16,48.22,17239.0,46.7701,46.8769,46.7507,46.809,17239.0
2023-11-09 10:40:00,48.23,48.31,48.16,48.29,23676.0,46.8187,46.8963,46.7507,46.8769,23676.0
2023-11-09 10:45:00,48.29,48.41,48.27,48.4,25461.0,46.8769,46.9934,46.8575,46.9837,25461.0
2023-11-09 10:50:00,48.4,48.44,48.34,48.36,33314.0,46.9837,47.0225,46.9255,46.9449,33314.0
2023-11-09 10:55:00,48.35,48.4,48.31,48.4,27930.0,46.9352,46.9837,46.8963,46.9837,27930.0
2023-11-09 11:00:00,48.39,48.45,48.34,48.43,19355.0,46.974,47.0322,46.9255,47.0128,19355.0
2023-11-09 11:05:00,48.42,48.53,48.4,48.47,32233.0,47.0031,47.1099,46.9837,47.0517,32233.0
2023-11-09 11:10:00,48.47,48.51,48.45,48.46,15409.0,47.0517,47.0905,47.0322,47.0419,15409.0
2023-11-09 11:15:00,48.46,48.52,48.46,48.48,22272.0,47.0419,47.1002,47.0419,47.0614,22272.0
2023-11-09 11:20:00,48.48,48.55,48.44,48.51,27701.0,47.0614,47.1293,47.0225,47.0905,27701.0
2023-11-09 11:25:00,48.51,48.51,48.39,48.41,15985.0,47.0905,47.0905,46.974,46.9934,15985.0
2023-11-09 11:30:00,48.41,48.51,48.4,48.48,12848.0,46.9934,47.0905,46.9837,47.0614,12848.0
2023-11-09 11:35:00,48.49,48.5,48.4,48.43,9882.0,47.0711,47.0808,46.9837,47.0128,9882.0
2023-11-09 11:40:00,48.43,48.43,48.34,48.39,13552.0,47.0128,47.0128,46.9255,46.974,13552.0
2023-11-09 11:45:00,48.4,48.44,48.39,48.43,11683.0,46.9837,47.0225,46.974,47.0128,11683.0
2023-11-09 11:50:00,48.42,48.43,48.34,48.35,6849.0,47.0031,47.0128,46.9255,46.9352,6849.0
2023-11-09 11:55:00,48.35,48.39,48.29,48.39,18365.0,46.9352,46.974,46.8769,46.974,18365.0
2023-11-09 12:00:00,48.37,48.41,48.36,48.39,11983.0,46.9546,46.9934,46.9449,46.974,11983.0
2023-11-09 12:05:00,48.39,48.41,48.37,48.4,9779.0,46.974,46.9934,46.9546,46.9837,9779.0
2023-11-09 12:10:00,48.39,48.4,48.37,48.39,12839.0,46.974,46.9837,46.9546,46.974,12839.0
2023-11-09 12:15:00,48.38,48.39,48.32,48.34,13224.0,46.9643,46.974,46.906,46.9255,13224.0
2023-11-09 12:20:00,48.34,48.41,48.33,48.4,8356.0,46.9255,46.9934,46.9158,46.9837,8356.0
2023-11-09 12:25:00,48.39,48.4,48.35,48.37,10665.0,46.974,46.9837,46.9352,46.9546,10665.0
2023-11-09 12:30:00,48.37,48.43,48.36,48.39,11632.0,46.9546,47.0128,46.9449,46.974,11632.0
2023-11-09 12:35:00,48.39,48.44,48.38,48.38,10198.0,46.974,47.0225,46.9643,46.9643,10198.0
2023-11-09 12:40:00,48.39,48.4,48.36,48.37,9325.0,46.974,46.9837,46.9449,46.9546,9325.0
2023-11-09 12:45:00,48.36,48.4,48.36,48.4,5102.0,46.9449,46.9837,46.9449,46.9837,5102.0
2023-11-09 12:50:00,48.4,48.43,48.39,48.4,9893.0,46.9837,47.0128,46.974,46.9837,9893.0
2023-11-09 12:55:00,48.4,48.41,48.37,48.37,8508.0,46.9837,46.9934,46.9546,46.9546,8508.0
2023-11-09 13:00:00,48.38,48.39,48.21,48.27,34180.0,46.9643,46.974,46.7993,46.8575,34180.0
2023-11-09 13:05:00,48.28,48.29,48.08,48.14,28812.0,46.8672,46.8769,46.6731,46.7313,28812.0
2023-11-09 13:10:00,48.14,48.29,48.13,48.29,17662.0,46.7313,46.8769,46.7216,46.8769,17662.0
2023-11-09 13:15:00,48.28,48.28,48.21,48.25,7359.0,46.8672,46.8672,46.7993,46.8381,7359.0
2023-11-09 13:20:00,48.23,48.33,48.22,48.32,9839.0,46.8187,46.9158,46.809,46.906,9839.0
2023-11-09 13:25:00,48.3,48.33,48.25,48.29,10218.0,46.8866,46.9158,46.8381,46.8769,10218.0
2023-11-09 13:30:00,48.29,48.31,48.25,48.31,10581.0,46.8769,46.8963,46.8381,46.8963,10581.0
2023-11-09 13:35:00,48.3,48.34,48.27,48.32,10416.0,46.8866,46.9255,46.8575,46.906,10416.0
2023-11-09 13:40:00,48.3,48.32,48.26,48.3,11409.0,46.8866,46.906,46.8478,46.8866,11409.0
2023-11-09 13:45:00,48.3,48.3,48.26,48.28,12756.0,46.8866,46.8866,46.8478,46.8672,12756.0
2023-11-09 13:50:00,48.29,48.3,48.23,48.27,14285.0,46.8769,46.8866,46.8187,46.8575,14285.0
2023-11-09 13:55:00,48.29,48.32,48.25,48.27,12815.0,46.8769,46.906,46.8381,46.8575,12815.0
2023-11-09 14:00:00,48.27,48.27,48.15,48.2,43478.0,46.8575,46.8575,46.741,46.7896,43478.0
2023-11-09 14:05:00,48.2,48.2,48.05,48.13,51590.0,46.7896,46.7896,46.6439,46.7216,51590.0
2023-11-09 14:10:00,48.12,48.12,48.01,48.02,14086.0,46.7119,46.7119,46.6051,46.6148,14086.0
2023-11-09 14:15:00,48.02,48.02,47.9,47.91,55482.0,46.6148,46.6148,46.4983,46.508,55482.0
2023-11-09 14:20:00,47.91,47.99,47.88,47.99,19867.0,46.508,46.5857,46.4789,46.5857,19867.0
2023-11-09 14:25:00,47.99,48.02,47.95,47.97,10414.0,46.5857,46.6148,46.5469,46.5663,10414.0
2023-11-09 14:30:00,47.99,48.0,47.93,47.94,12779.0,46.5857,46.5954,46.5275,46.5372,12779.0
2023-11-09 14:35:00,47.94,47.96,47.84,47.87,18793.0,46.5372,46.5566,46.4401,46.4692,18793.0
2023-11-09 14:40:00,47.87,47.88,47.81,47.84,15087.0,46.4692,46.4789,46.411,46.4401,15087.0
2023-11-09 14:45:00,47.85,47.92,47.85,47.91,12355.0,46.4498,46.5177,46.4498,46.508,12355.0
2023-11-09 14:50:00,47.91,47.91,47.83,47.84,18724.0,46.508,46.508,46.4304,46.4401,18724.0
2023-11-09 14:55:00,47.84,47.86,47.82,47.86,9624.0,46.4401,46.4595,46.4207,46.4595,9624.0
2023-11-09 15:00:00,47.88,47.88,47.8,47.88,16023.0,46.4789,46.4789,46.4013,46.4789,16023.0
2023-11-09 15:05:00,47.87,47.89,47.86,47.87,11370.0,46.4692,46.4886,46.4595,46.4692,11370.0
2023-11-09 15:10:00,47.86,47.92,47.86,47.9,20302.0,46.4595,46.5177,46.4595,46.4983,20302.0
2023-11-09 15:15:00,47.89,47.9,47.84,47.87,19518.0,46.4886,46.4983,46.4401,46.4692,19518.0
2023-11-09 15:20:00,47.87,47.9,47.83,47.88,14780.0,46.4692,46.4983,46.4304,46.4789,14780.0
2023-11-09 15:25:00,47.89,47.92,47.86,47.89,15061.0,46.4886,46.5177,46.4595,46.4886,15061.0
2023-11-09 15:30:00,47.89,47.92,47.84,47.87,20030.0,46.4886,46.5177,46.4401,46.4692,20030.0
2023-11-09 15:35:00,47.86,47.88,47.81,47.83,29460.0,46.4595,46.4789,46.411,46.4304,29460.0
2023-11-09 15:40:00,47.83,47.84,47.77,47.82,34708.0,46.4304,46.4401,46.3721,46.4207,34708.0
2023-11-09 15:45:00,47.82,47.84,47.76,47.82,60627.0,46.4207,46.4401,46.3624,46.4207,60627.0
2023-11-09 15:50:00,47.82,47.91,47.81,47.89,115088.0,46.4207,46.508,46.411,46.4886,115088.0
2023-11-09 15:55:00,47.89,47.94,47.87,47.9,197151.0,46.4886,46.5372,46.4692,46.4983,197151.0
2023-11-10 09:30:00,47.02,47.11,46.4,46.67,307420.0,45.6441,45.7315,45.0422,45.3043,307420.0
2023-11-10 09:35:00,46.6,46.97,46.49,46.94,86198.0,45.2364,45.5955,45.1296,45.5664,86198.0
2023-11-10 09:40:00,46.97,47.0,46.6,46.87,44977.0,45.5955,45.6247,45.2364,45.4985,44977.0
2023-11-10 09:45:00,46.86,47.01,46.82,46.93,59523.0,45.4888,45.6344,45.4499,45.5567,59523.0
2023-11-10 09:50:00,46.97,47.17,46.77,47.09,146342.0,45.5955,45.7897,45.4014,45.712,146342.0
2023-11-10 09:55:00,47.08,47.23,47.06,47.12,17150.0,45.7023,45.8479,45.6829,45.7412,17150.0
2023-11-10 10:00:00,47.08,47.17,46.91,46.93,39216.0,45.7023,45.7897,45.5373,45.5567,39216.0
2023-11-10 10:05:00,46.94,47.08,46.85,47.0,65575.0,45.5664,45.7023,45.4791,45.6247,65575.0
2023-11-10 10:10:00,46.99,47.12,46.98,47.02,68990.0,45.615,45.7412,45.6053,45.6441,68990.0
2023-11-10 10:15:00,47.01,47.17,46.95,47.17,39335.0,45.6344,45.7897,45.5761,45.7897,39335.0
2023-11-10 10:20:00,47.18,47.33,47.18,47.18,54131.0,45.7994,45.945,45.7994,45.7994,54131.0
2023-11-10 10:25:00,47.17,47.26,47.08,47.13,21283.0,45.7897,45.8771,45.7023,45.7509,21283.0
2023-11-10 10:30:00,47.09,47.14,47.03,47.07,27162.0,45.712,45.7606,45.6538,45.6926,27162.0
2023-11-10 10:35:00,47.08,47.15,46.87,46.92,25280.0,45.7023,45.7703,45.4985,45.547,25280.0
2023-11-10 10:40:00,46.93,46.99,46.89,46.95,65536.0,45.5567,45.615,45.5179,45.5761,65536.0
2023-11-10 10:45:00,46.94,47.16,46.91,47.16,33828.0,45.5664,45.78,45.5373,45.78,33828.0
2023-11-10 10:50:00,47.16,47.21,47.08,47.09,14648.0,45.78,45.8285,45.7023,45.712,14648.0
2023-11-10 10:55:00,47.1,47.22,47.09,47.21,15293.0,45.7217,45.8382,45.712,45.8285,15293.0
2023-11-10 11:00:00,47.21,47.28,47.19,47.28,17180.0,45.8285,45.8965,45.8091,45.8965,17180.0
2023-11-10 11:05:00,47.29,47.3,47.22,47.24,10675.0,45.9062,45.9159,45.8382,45.8576,10675.0
2023-11-10 11:10:00,47.24,47.28,47.22,47.28,15106.0,45.8576,45.8965,45.8382,45.8965,15106.0
2023-11-10 11:15:00,47.29,47.29,47.21,47.26,18759.0,45.9062,45.9062,45.8285,45.8771,18759.0
2023-11-10 11:20:00,47.27,47.27,47.12,47.16,13720.0,45.8868,45.8868,45.7412,45.78,13720.0
2023-11-10 11:25:00,47.16,47.17,47.06,47.08,15469.0,45.78,45.7897,45.6829,45.7023,15469.0
2023-11-10 11:30:00,47.08,47.13,47.03,47.11,27061.0,45.7023,45.7509,45.6538,45.7315,27061.0
2023-11-10 11:35:00,47.12,47.44,47.11,47.43,82699.0,45.7412,46.0518,45.7315,46.0421,82699.0
2023-11-10 11:40:00,47.42,47.56,47.42,47.55,62944.0,46.0324,46.1683,46.0324,46.1586,62944.0
2023-11-10 11:45:00,47.56,47.6,47.39,47.41,34487.0,46.1683,46.2071,46.0033,46.0227,34487.0
2023-11-10 11:50:00,47.41,47.44,47.37,47.43,13212.0,46.0227,46.0518,45.9838,46.0421,13212.0
2023-11-10 11:55:00,47.43,47.47,47.37,47.41,13914.0,46.0421,46.0809,45.9838,46.0227,13914.0
2023-11-10 12:00:00,47.38,47.51,47.37,47.48,14366.0,45.9936,46.1197,45.9838,46.0906,14366.0
2023-11-10 12:05:00,47.47,47.52,47.43,47.5,18917.0,46.0809,46.1295,46.0421,46.11,18917.0
2023-11-10 12:10:00,47.5,47.6,47.5,47.59,34556.0,46.11,46.2071,46.11,46.1974,34556.0
2023-11-10 12:15:00,47.58,47.65,47.57,47.64,18244.0,46.1877,46.2556,46.178,46.2459,18244.0
2023-11-10 12:20:00,47.64,47.66,47.61,47.62,19794.0,46.2459,46.2654,46.2168,46.2265,19794.0
2023-11-10 12:25:00,47.61,47.68,47.59,47.65,13956.0,46.2168,46.2848,46.1974,46.2556,13956.0
2023-11-10 12:30:00,47.66,47.72,47.66,47.7,16579.0,46.2654,46.3236,46.2654,46.3042,16579.0
2023-11-10 12:35:00,47.72,47.73,47.66,47.7,13024.0,46.3236,46.3333,46.2654,46.3042,13024.0
2023-11-10 12:40:00,47.7,47.78,47.67,47.73,24206.0,46.3042,46.3818,46.2751,46.3333,24206.0
2023-11-10 12:45:00,47.73,47.73,47.68,47.69,14570.0,46.3333,46.3333,46.2848,46.2945,14570.0
2023-11-10 12:50:00,47.69,47.71,47.65,47.68,12300.0,46.2945,46.3139,46.2556,46.2848,12300.0
2023-11-10 12:55:00,47.67,47.69,47.63,47.68,13470.0,46.2751,46.2945,46.2362,46.2848,13470.0
2023-11-10 13:00:00,47.69,47.77,47.68,47.75,14186.0,46.2945,46.3721,46.2848,46.3527,14186.0
2023-11-10 13:05:00,47.73,47.76,47.7,47.7,8865.0,46.3333,46.3624,46.3042,46.3042,8865.0
2023-11-10 13:10:00,47.7,47.76,47.68,47.75,10926.0,46.3042,46.3624,46.2848,46.3527,10926.0
2023-11-10 13:15:00,47.74,47.76,47.72,47.76,8549.0,46.343,46.3624,46.3236,46.3624,8549.0
2023-11-10 13:20:00,47.76,47.77,47.66,47.68,101876.0,46.3624,46.3721,46.2654,46.2848,101876.0
2023-11-10 13:25:00,47.7,47.7,47.62,47.65,14695.0,46.3042,46.3042,46.2265,46.2556,14695.0
2023-11-10 13:30:00,47.64,47.68,47.62,47.63,11048.0,46.2459,46.2848,46.2265,46.2362,11048.0
2023-11-10 13:35:00,47.62,47.65,47.6,47.64,11736.0,46.2265,46.2556,46.2071,46.2459,11736.0
2023-11-10 13:40:00,47.64,47.71,47.63,47.69,12978.0,46.2459,46.3139,46.2362,46.2945,12978.0
2023-11-10 13:45:00,47.69,47.72,47.67,47.69,8329.0,46.2945,46.3236,46.2751,46.2945,8329.0
2023-11-10 13:50:00,47.68,47.69,47.65,47.65,10674.0,46.2848,46.2945,46.2556,46.2556,10674.0
2023-11-10 13:55:00,47.64,47.67,47.62,47.66,11961.0,46.2459,46.2751,46.2265,46.2654,11961.0
2023-11-10 14:00:00,47.66,47.7,47.65,47.7,9854.0,46.2654,46.3042,46.2556,46.3042,9854.0
2023-11-10 14:05:00,47.71,47.74,47.7,47.73,10047.0,46.3139,46.343,46.3042,46.3333,10047.0
2023-11-10 14:10:00,47.73,47.81,47.73,47.78,13448.0,46.3333,46.411,46.3333,46.3818,13448.0
2023-11-10 14:15:00,47.77,47.77,47.74,47.77,9496.0,46.3721,46.3721,46.343,46.3721,9496.0
2023-11-10 14:20:00,47.77,47.82,47.76,47.8,7817.0,46.3721,46.4207,46.3624,46.4013,7817.0
2023-11-10 14:25:00,47.81,47.81,47.77,47.78,11622.0,46.411,46.411,46.3721,46.3818,11622.0
2023-11-10 14:30:00,47.78,47.79,47.72,47.73,16632.0,46.3818,46.3916,46.3236,46.3333,16632.0
2023-11-10 14:35:00,47.73,47.78,47.73,47.75,13800.0,46.3333,46.3818,46.3333,46.3527,13800.0
2023-11-10 14:40:00,47.76,47.76,47.71,47.75,13053.0,46.3624,46.3624,46.3139,46.3527,13053.0
2023-11-10 14:45:00,47.74,47.79,47.74,47.77,10773.0,46.343,46.3916,46.343,46.3721,10773.0
2023-11-10 14:50:00,47.77,47.82,47.73,47.73,13665.0,46.3721,46.4207,46.3333,46.3333,13665.0
2023-11-10 14:55:00,47.73,47.77,47.72,47.76,10788.0,46.3333,46.3721,46.3236,46.3624,10788.0
2023-11-10 15:00:00,47.76,47.77,47.67,47.67,18955.0,46.3624,46.3721,46.2751,46.2751,18955.0
2023-11-10 15:05:00,47.66,47.67,47.6,47.64,20069.0,46.2654,46.2751,46.2071,46.2459,20069.0
2023-11-10 15:10:00,47.68,47.74,47.67,47.71,21780.0,46.2848,46.343,46.2751,46.3139,21780.0
2023-11-10 15:15:00,47.71,47.74,47.67,47.73,26260.0,46.3139,46.343,46.2751,46.3333,26260.0
2023-11-10 15:20:00,47.74,47.75,47.66,47.66,18270.0,46.343,46.3527,46.2654,46.2654,18270.0
2023-11-10 15:25:00,47.66,47.71,47.63,47.7,18817.0,46.2654,46.3139,46.2362,46.3042,18817.0
2023-11-10 15:30:00,47.7,47.78,47.7,47.75,21033.0,46.3042,46.3818,46.3042,46.3527,21033.0
2023-11-10 15:35:00,47.75,47.81,47.7,47.72,34337.0,46.3527,46.411,46.3042,46.3236,34337.0
2023-11-10 15:40:00,47.71,47.73,47.67,47.7,29522.0,46.3139,46.3333,46.2751,46.3042,29522.0
2023-11-10 15:45:00,47.7,47.72,47.64,47.64,65379.0,46.3042,46.3236,46.2459,46.2459,65379.0
2023-11-10 15:50:00,47.65,47.73,47.6,47.66,140650.0,46.2556,46.3333,46.2071,46.2654,140650.0
2023-11-10 15:55:00,47.66,47.78,47.65,47.76,467493.0,46.2654,46.3818,46.2556,46.3624,467493.0
2023-11-13 09:30:00,47.36,47.66,47.24,47.51,60722.0,45.9741,46.2654,45.8576,46.1197,60722.0
2023-11-13 09:35:00,47.48,47.53,47.35,47.53,18616.0,46.0906,46.1392,45.9644,46.1392,18616.0
2023-11-13 09:40:00,47.55,47.61,47.42,47.48,32166.0,46.1586,46.2168,46.0324,46.0906,32166.0
2023-11-13 09:45:00,47.49,47.56,47.45,47.46,24628.0,46.1003,46.1683,46.0615,46.0712,24628.0
2023-11-13 09:50:00,47.47,47.48,47.14,47.14,28017.0,46.0809,46.0906,45.7606,45.7606,28017.0
2023-11-13 09:55:00,47.14,47.14,47.02,47.06,14185.0,45.7606,45.7606,45.6441,45.6829,14185.0
2023-11-13 10:00:00,47.12,47.24,46.98,47.22,18651.0,45.7412,45.8576,45.6053,45.8382,18651.0
2023-11-13 10:05:00,47.23,47.24,47.12,47.2,17880.0,45.8479,45.8576,45.7412,45.8188,17880.0
2023-11-13 10:10:00,47.21,47.21,47.13,47.21,18753.0,45.8285,45.8285,45.7509,45.8285,18753.0
2023-11-13 10:15:00,47.21,47.21,47.12,47.2,14737.0,45.8285,45.8285,45.7412,45.8188,14737.0
2023-11-13 10:20:00,47.2,47.32,47.18,47.32,18928.0,45.8188,45.9353,45.7994,45.9353,18928.0
2023-11-13 10:25:00,47.32,47.41,47.32,47.39,32796.0,45.9353,46.0227,45.9353,46.0033,32796.0
2023-11-13 10:30:00,47.39,47.39,47.31,47.35,29323.0,46.0033,46.0033,45.9256,45.9644,29323.0
2023-11-13 10:35:00,47.36,47.36,47.28,47.31,19614.0,45.9741,45.9741,45.8965,45.9256,19614.0
2023-11-13 10:40:00,47.3,47.39,47.3,47.39,19463.0,45.9159,46.0033,45.9159,46.0033,19463.0
2023-11-13 10:45:00,47.39,47.42,47.31,47.34,25624.0,46.0033,46.0324,45.9256,45.9547,25624.0
2023-11-13 10:50:00,47.34,47.42,47.33,47.39,23495.0,45.9547,46.0324,45.945,46.0033,23495.0
2023-11-13 10:55:00,47.4,47.4,47.34,47.37,20606.0,46.013,46.013,45.9547,45.9838,20606.0
2023-11-13 11:00:00,47.36,47.42,47.34,47.36,15798.0,45.9741,46.0324,45.9547,45.9741,15798.0
2023-11-13 11:05:00,47.37,47.43,47.36,47.43,23234.0,45.9838,46.0421,45.9741,46.0421,23234.0
2023-11-13 11:10:00,47.43,47.47,47.4,47.47,14820.0,46.0421,46.0809,46.013,46.0809,14820.0
2023-11-13 11:15:00,47.47,47.47,47.4,47.44,24575.0,46.0809,46.0809,46.013,46.0518,24575.0
2023-11-13 11:20:00,47.44,47.44,47.3,47.32,34593.0,46.0518,46.0518,45.9159,45.9353,34593.0
2023-11-13 11:25:00,47.32,47.39,47.31,47.39,18108.0,45.9353,46.0033,45.9256,46.0033,18108.0
2023-11-13 11:30:00,47.4,47.47,47.37,47.44,16043.0,46.013,46.0809,45.9838,46.0518,16043.0
2023-11-13 11:35:00,47.44,47.49,47.41,47.48,12519.0,46.0518,46.1003,46.0227,46.0906,12519.0
2023-11-13 11:40:00,47.48,47.64,47.41,47.64,28607.0,46.0906,46.2459,46.0227,46.2459,28607.0
2023-11-13 11:45:00,47.63,47.7,47.62,47.63,26954.0,46.2362,46.3042,46.2265,46.2362,26954.0
2023-11-13 11:50:00,47.66,47.66,47.53,47.56,22370.0,46.2654,46.2654,46.1392,46.1683,22370.0
2023-11-13 11:55:00,47.55,47.59,47.52,47.55,15205.0,46.1586,46.1974,46.1295,46.1586,15205.0
2023-11-13 12:00:00,47.55,47.56,47.46,47.51,27833.0,46.1586,46.1683,46.0712,46.1197,27833.0
2023-11-13 12:05:00,47.52,47.52,47.39,47.41,16470.0,46.1295,46.1295,46.0033,46.0227,16470.0
2023-11-13 12:10:00,47.41,47.43,47.35,47.38,17757.0,46.0227,46.0421,45.9644,45.9936,17757.0
2023-11-13 12:15:00,47.37,47.43,47.37,47.43,16073.0,45.9838,46.0421,45.9838,46.0421,16073.0
2023-11-13 12:20:00,47.43,47.53,47.41,47.46,24357.0,46.0421,46.1392,46.0227,46.0712,24357.0
2023-11-13 12:25:00,47.46,47.49,47.44,47.44,23078.0,46.0712,46.1003,46.0518,46.0518,23078.0
2023-11-13 12:30:00,47.44,47.45,47.41,47.43,9757.0,46.0518,46.0615,46.0227,46.0421,9757.0
2023-11-13 12:35:00,47.44,47.5,47.42,47.47,20136.0,46.0518,46.11,46.0324,46.0809,20136.0
2023-11-13 12:40:00,47.46,47.49,47.44,47.46,15176.0,46.0712,46.1003,46.0518,46.0712,15176.0
2023-11-13 12:45:00,47.45,47.45,47.39,47.42,16386.0,46.0615,46.0615,46.0033,46.0324,16386.0
2023-11-13 12:50:00,47.42,47.44,47.36,47.4,17345.0,46.0324,46.0518,45.9741,46.013,17345.0
2023-11-13 12:55:00,47.39,47.4,47.37,47.38,11388.0,46.0033,46.013,45.9838,45.9936,11388.0
2023-11-13 13:00:00,47.38,47.45,47.37,47.43,11486.0,45.9936,46.0615,45.9838,46.0421,11486.0
2023-11-13 13:05:00,47.43,47.45,47.38,47.41,15083.0,46.0421,46.0615,45.9936,46.0227,15083.0
2023-11-13 13:10:00,47.42,47.47,47.4,47.46,16093.0,46.0324,46.0809,46.013,46.0712,16093.0
2023-11-13 13:15:00,47.45,47.51,47.44,47.49,9871.0,46.0615,46.1197,46.0518,46.1003,9871.0
2023-11-13 13:20:00,47.48,47.49,47.43,47.47,11958.0,46.0906,46.1003,46.0421,46.0809,11958.0
2023-11-13 13:25:00,47.46,47.47,47.39,47.39,17045.0,46.0712,46.0809,46.0033,46.0033,17045.0
2023-11-13 13:30:00,47.39,47.39,47.36,47.38,16183.0,46.0033,46.0033,45.9741,45.9936,16183.0
2023-11-13 13:35:00,47.39,47.49,47.37,47.48,24771.0,46.0033,46.1003,45.9838,46.0906,24771.0
2023-11-13 13:40:00,47.5,47.54,47.46,47.53,16939.0,46.11,46.1489,46.0712,46.1392,16939.0
2023-11-13 13:45:00,47.53,47.55,47.5,47.53,20178.0,46.1392,46.1586,46.11,46.1392,20178.0
2023-11-13 13:50:00,47.52,47.55,47.49,47.52,15788.0,46.1295,46.1586,46.1003,46.1295,15788.0
2023-11-13 13:55:00,47.52,47.53,47.48,47.49,19445.0,46.1295,46.1392,46.0906,46.1003,19445.0
2023-11-13 14:00:00,47.48,47.55,47.48,47.55,22473.0,46.0906,46.1586,46.0906,46.1586,22473.0
2023-11-13 14:05:00,47.55,47.6,47.54,47.6,22730.0,46.1586,46.2071,46.1489,46.2071,22730.0
2023-11-13 14:10:00,47.6,47.6,47.55,47.55,28399.0,46.2071,46.2071,46.1586,46.1586,28399.0
2023-11-13 14:15:00,47.54,47.54,47.49,47.51,15671.0,46.1489,46.1489,46.1003,46.1197,15671.0
2023-11-13 14:20:00,47.52,47.54,47.48,47.53,18857.0,46.1295,46.1489,46.0906,46.1392,18857.0
2023-11-13 14:25:00,47.52,47.57,47.51,47.56,22349.0,46.1295,46.178,46.1197,46.1683,22349.0
2023-11-13 14:30:00,47.57,47.63,47.56,47.59,22987.0,46.178,46.2362,46.1683,46.1974,22987.0
2023-11-13 14:35:00,47.59,47.66,47.59,47.65,16546.0,46.1974,46.2654,46.1974,46.2556,16546.0
2023-11-13 14:40:00,47.64,47.66,47.62,47.63,15487.0,46.2459,46.2654,46.2265,46.2362,15487.0
2023-11-13 14:45:00,47.63,47.65,47.62,47.64,21786.0,46.2362,46.2556,46.2265,46.2459,21786.0
2023-11-13 14:50:00,47.63,47.64,47.59,47.61,29552.0,46.2362,46.2459,46.1974,46.2168,29552.0
2023-11-13 14:55:00,47.62,47.62,47.58,47.59,15156.0,46.2265,46.2265,46.1877,46.1974,15156.0
2023-11-13 15:00:00,47.59,47.61,47.58,47.61,17599.0,46.1974,46.2168,46.1877,46.2168,17599.0
2023-11-13 15:05:00,47.6,47.62,47.56,47.57,22935.0,46.2071,46.2265,46.1683,46.178,22935.0
2023-11-13 15:10:00,47.57,47.65,47.53,47.65,21498.0,46.178,46.2556,46.1392,46.2556,21498.0
2023-11-13 15:15:00,47.65,47.68,47.6,47.66,24612.0,46.2556,46.2848,46.2071,46.2654,24612.0
2023-11-13 15:20:00,47.67,47.71,47.63,47.65,26951.0,46.2751,46.3139,46.2362,46.2556,26951.0
2023-11-13 15:25:00,47.65,47.65,47.59,47.61,20432.0,46.2556,46.2556,46.1974,46.2168,20432.0
2023-11-13 15:30:00,47.61,47.63,47.57,47.59,50698.0,46.2168,46.2362,46.178,46.1974,50698.0
2023-11-13 15:35:00,47.59,47.61,47.5,47.51,46811.0,46.1974,46.2168,46.11,46.1197,46811.0
2023-11-13 15:40:00,47.5,47.57,47.49,47.55,27704.0,46.11,46.178,46.1003,46.1586,27704.0
2023-11-13 15:45:00,47.55,47.56,47.5,47.5,59320.0,46.1586,46.1683,46.11,46.11,59320.0
2023-11-13 15:50:00,47.51,47.59,47.51,47.59,91580.0,46.1197,46.1974,46.1197,46.1974,91580.0
2023-11-13 15:55:00,47.59,47.62,47.58,47.62,301776.0,46.1974,46.2265,46.1877,46.2265,301776.0
2023-11-14 09:30:00,48.47,48.65,48.23,48.53,91574.0,47.0517,47.2264,46.8187,47.1099,91574.0
2023-11-14 09:35:00,48.56,48.74,48.3,48.59,70240.0,47.139,47.3138,46.8866,47.1681,70240.0
2023-11-14 09:40:00,48.59,48.62,48.3,48.44,26683.0,47.1681,47.1973,46.8866,47.0225,26683.0
2023-11-14 09:45:00,48.46,48.5,48.27,48.3,13736.0,47.0419,47.0808,46.8575,46.8866,13736.0
2023-11-14 09:50:00,48.3,48.4,48.27,48.36,19781.0,46.8866,46.9837,46.8575,46.9449,19781.0
2023-11-14 09:55:00,48.35,48.56,48.35,48.54,43431.0,46.9352,47.139,46.9352,47.1196,43431.0
2023-11-14 10:00:00,48.53,48.53,48.36,48.4,27649.0,47.1099,47.1099,46.9449,46.9837,27649.0
2023-11-14 10:05:00,48.38,48.51,48.33,48.46,19497.0,46.9643,47.0905,46.9158,47.0419,19497.0
2023-11-14 10:10:00,48.48,48.56,48.45,48.47,88587.0,47.0614,47.139,47.0322,47.0517,88587.0
2023-11-14 10:15:00,48.48,48.52,48.44,48.52,45243.0,47.0614,47.1002,47.0225,47.1002,45243.0
2023-11-14 10:20:00,48.52,48.67,48.5,48.67,18493.0,47.1002,47.2458,47.0808,47.2458,18493.0
2023-11-14 10:25:00,48.68,48.7,48.63,48.63,9989.0,47.2555,47.2749,47.207,47.207,9989.0
2023-11-14 10:30:00,48.64,48.7,48.59,48.65,24366.0,47.2167,47.2749,47.1681,47.2264,24366.0
2023-11-14 10:35:00,48.65,48.69,48.64,48.65,14738.0,47.2264,47.2652,47.2167,47.2264,14738.0
2023-11-14 10:40:00,48.65,48.66,48.53,48.54,10904.0,47.2264,47.2361,47.1099,47.1196,10904.0
2023-11-14 10:45:00,48.54,48.62,48.54,48.62,14432.0,47.1196,47.1973,47.1196,47.1973,14432.0
2023-11-14 10:50:00,48.63,48.76,48.62,48.76,83061.0,47.207,47.3332,47.1973,47.3332,83061.0
2023-11-14 10:55:00,48.77,48.87,48.73,48.87,79755.0,47.3429,47.4399,47.304,47.4399,79755.0
2023-11-14 11:00:00,48.87,49.02,48.87,49.02,29304.0,47.4399,47.5856,47.4399,47.5856,29304.0
2023-11-14 11:05:00,49.02,49.13,49.01,49.13,12970.0,47.5856,47.6923,47.5759,47.6923,12970.0
2023-11-14 11:10:00,49.14,49.32,49.13,49.29,35014.0,47.702,47.8768,47.6923,47.8477,35014.0
2023-11-14 11:15:00,49.28,49.31,49.15,49.16,44209.0,47.838,47.8671,47.7118,47.7215,44209.0
2023-11-14 11:20:00,49.15,49.23,49.14,49.19,20993.0,47.7118,47.7894,47.702,47.7506,20993.0
2023-11-14 11:25:00,49.2,49.29,49.2,49.29,18649.0,47.7603,47.8477,47.7603,47.8477,18649.0
2023-11-14 11:30:00,49.28,49.31,49.25,49.3,19462.0,47.838,47.8671,47.8088,47.8574,19462.0
2023-11-14 11:35:00,49.31,49.38,49.31,49.38,23729.0,47.8671,47.935,47.8671,47.935,23729.0
2023-11-14 11:40:00,49.38,49.39,49.33,49.34,15108.0,47.935,47.9447,47.8865,47.8962,15108.0
2023-11-14 11:45:00,49.35,49.38,49.25,49.25,14337.0,47.9059,47.935,47.8088,47.8088,14337.0
2023-11-14 11:50:00,49.26,49.26,49.22,49.25,11433.0,47.8185,47.8185,47.7797,47.8088,11433.0
2023-11-14 11:55:00,49.24,49.27,49.12,49.15,20597.0,47.7991,47.8282,47.6826,47.7118,20597.0
2023-11-14 12:00:00,49.15,49.15,49.09,49.14,19732.0,47.7118,47.7118,47.6535,47.702,19732.0
2023-11-14 12:05:00,49.15,49.17,49.06,49.07,21134.0,47.7118,47.7312,47.6244,47.6341,21134.0
2023-11-14 12:10:00,49.07,49.09,49.03,49.09,11733.0,47.6341,47.6535,47.5953,47.6535,11733.0
2023-11-14 12:15:00,49.09,49.1,49.03,49.06,51439.0,47.6535,47.6632,47.5953,47.6244,51439.0
2023-11-14 12:20:00,49.05,49.06,48.94,48.94,30043.0,47.6147,47.6244,47.5079,47.5079,30043.0
2023-11-14 12:25:00,48.94,49.02,48.93,48.97,11323.0,47.5079,47.5856,47.4982,47.537,11323.0
2023-11-14 12:30:00,48.98,49.09,48.98,49.07,17877.0,47.5467,47.6535,47.5467,47.6341,17877.0
2023-11-14 12:35:00,49.06,49.11,49.05,49.1,30380.0,47.6244,47.6729,47.6147,47.6632,30380.0
2023-11-14 12:40:00,49.1,49.15,49.09,49.12,47635.0,47.6632,47.7118,47.6535,47.6826,47635.0
2023-11-14 12:45:00,49.12,49.17,49.11,49.16,9295.0,47.6826,47.7312,47.6729,47.7215,9295.0
2023-11-14 12:50:00,49.16,49.19,49.12,49.13,15210.0,47.7215,47.7506,47.6826,47.6923,15210.0
2023-11-14 12:55:00,49.13,49.13,49.1,49.1,8959.0,47.6923,47.6923,47.6632,47.6632,8959.0
2023-11-14 13:00:00,49.09,49.11,49.08,49.1,11189.0,47.6535,47.6729,47.6438,47.6632,11189.0
2023-11-14 13:05:00,49.11,49.12,49.07,49.07,10920.0,47.6729,47.6826,47.6341,47.6341,10920.0
2023-11-14 13:10:00,49.08,49.08,49.01,49.02,43517.0,47.6438,47.6438,47.5759,47.5856,43517.0
2023-11-14 13:15:00,49.02,49.06,49.01,49.03,23921.0,47.5856,47.6244,47.5759,47.5953,23921.0
2023-11-14 13:20:00,49.02,49.03,48.95,48.99,30535.0,47.5856,47.5953,47.5176,47.5564,30535.0
2023-11-14 13:25:00,48.99,49.02,48.95,48.98,8754.0,47.5564,47.5856,47.5176,47.5467,8754.0
2023-11-14 13:30:00,48.98,49.02,48.97,49.0,10394.0,47.5467,47.5856,47.537,47.5661,10394.0
2023-11-14 13:35:00,48.99,49.04,48.98,49.04,12350.0,47.5564,47.605,47.5467,47.605,12350.0
2023-11-14 13:40:00,49.04,49.13,49.04,49.08,27843.0,47.605,47.6923,47.605,47.6438,27843.0
2023-11-14 13:45:00,49.09,49.16,49.09,49.16,11382.0,47.6535,47.7215,47.6535,47.7215,11382.0
2023-11-14 13:50:00,49.17,49.2,49.13,49.13,37289.0,47.7312,47.7603,47.6923,47.6923,37289.0
2023-11-14 13:55:00,49.13,49.17,49.09,49.1,14765.0,47.6923,47.7312,47.6535,47.6632,14765.0
2023-11-14 14:00:00,49.1,49.11,49.07,49.1,11770.0,47.6632,47.6729,47.6341,47.6632,11770.0
2023-11-14 14:05:00,49.11,49.14,49.06,49.08,14748.0,47.6729,47.702,47.6244,47.6438,14748.0
2023-11-14 14:10:00,49.09,49.16,49.07,49.13,23264.0,47.6535,47.7215,47.6341,47.6923,23264.0
2023-11-14 14:15:00,49.14,49.15,49.12,49.13,9176.0,47.702,47.7118,47.6826,47.6923,9176.0
2023-11-14 14:20:00,49.13,49.13,49.08,49.13,13415.0,47.6923,47.6923,47.6438,47.6923,13415.0
2023-11-14 14:25:00,49.13,49.16,49.1,49.14,14828.0,47.6923,47.7215,47.6632,47.702,14828.0
2023-11-14 14:30:00,49.15,49.25,49.15,49.23,17331.0,47.7118,47.8088,47.7118,47.7894,17331.0
2023-11-14 14:35:00,49.23,49.25,49.21,49.25,13656.0,47.7894,47.8088,47.77,47.8088,13656.0
2023-11-14 14:40:00,49.25,49.28,49.24,49.28,21937.0,47.8088,47.838,47.7991,47.838,21937.0
2023-11-14 14:45:00,49.28,49.33,49.27,49.33,29739.0,47.838,47.8865,47.8282,47.8865,29739.0
2023-11-14 14:50:00,49.33,49.37,49.31,49.37,26437.0,47.8865,47.9253,47.8671,47.9253,26437.0
2023-11-14 14:55:00,49.37,49.39,49.35,49.37,16221.0,47.9253,47.9447,47.9059,47.9253,16221.0
2023-11-14 15:00:00,49.39,49.4,49.37,49.38,17424.0,47.9447,47.9544,47.9253,47.935,17424.0
2023-11-14 15:05:00,49.39,49.45,49.38,49.45,25802.0,47.9447,48.003,47.935,48.003,25802.0
2023-11-14 15:10:00,49.45,49.47,49.36,49.37,27022.0,48.003,48.0224,47.9156,47.9253,27022.0
2023-11-14 15:15:00,49.36,49.38,49.25,49.3,27956.0,47.9156,47.935,47.8088,47.8574,27956.0
2023-11-14 15:20:00,49.3,49.4,49.29,49.4,33442.0,47.8574,47.9544,47.8477,47.9544,33442.0
2023-11-14 15:25:00,49.4,49.47,49.37,49.45,38574.0,47.9544,48.0224,47.9253,48.003,38574.0
2023-11-14 15:30:00,49.45,49.53,49.42,49.45,94738.0,48.003,48.0806,47.9739,48.003,94738.0
2023-11-14 15:35:00,49.45,49.55,49.44,49.55,58207.0,48.003,48.1001,47.9933,48.1001,58207.0
2023-11-14 15:40:00,49.55,49.55,49.46,49.48,80628.0,48.1001,48.1001,48.0127,48.0321,80628.0
2023-11-14 15:45:00,49.49,49.52,49.45,49.47,105448.0,48.0418,48.0709,48.003,48.0224,105448.0
2023-11-14 15:50:00,49.47,49.55,49.44,49.5,195389.0,48.0224,48.1001,47.9933,48.0515,195389.0
2023-11-14 15:55:00,49.5,49.52,49.43,49.46,376237.0,48.0515,48.0709,47.9836,48.0127,376237.0
2023-11-15 09:30:00,49.65,49.94,49.5,49.82,55916.0,48.1971,48.4786,48.0515,48.3622,55916.0
2023-11-15 09:35:00,49.81,50.17,49.73,50.12,43092.0,48.3524,48.7019,48.2748,48.6534,43092.0
2023-11-15 09:40:00,50.13,50.17,50.03,50.06,27884.0,48.6631,48.7019,48.566,48.5951,27884.0
2023-11-15 09:45:00,50.05,50.19,50.02,50.05,43680.0,48.5854,48.7213,48.5563,48.5854,43680.0
2023-11-15 09:50:00,50.05,50.09,49.78,49.87,39421.0,48.5854,48.6242,48.3233,48.4107,39421.0
2023-11-15 09:55:00,49.86,49.86,49.68,49.78,44080.0,48.401,48.401,48.2262,48.3233,44080.0
2023-11-15 10:00:00,49.79,49.81,49.59,49.59,37106.0,48.333,48.3524,48.1389,48.1389,37106.0
2023-11-15 10:05:00,49.59,49.7,49.57,49.66,20717.0,48.1389,48.2457,48.1195,48.2068,20717.0
2023-11-15 10:10:00,49.67,49.84,49.65,49.82,39066.0,48.2165,48.3816,48.1971,48.3622,39066.0
2023-11-15 10:15:00,49.82,49.99,49.82,49.9,35401.0,48.3622,48.5272,48.3622,48.4398,35401.0
2023-11-15 10:20:00,49.89,50.01,49.88,49.99,48956.0,48.4301,48.5466,48.4204,48.5272,48956.0
2023-11-15 10:25:00,50.0,50.08,49.94,50.08,211460.0,48.5369,48.6145,48.4786,48.6145,211460.0
2023-11-15 10:30:00,50.08,50.24,50.07,50.09,38403.0,48.6145,48.7699,48.6048,48.6242,38403.0
2023-11-15 10:35:00,50.09,50.24,50.03,50.24,22039.0,48.6242,48.7699,48.566,48.7699,22039.0
2023-11-15 10:40:00,50.23,50.39,50.23,50.33,29603.0,48.7602,48.9155,48.7602,48.8572,29603.0
2023-11-15 10:45:00,50.34,50.42,50.33,50.38,26066.0,48.8669,48.9446,48.8572,48.9058,26066.0
2023-11-15 10:50:00,50.37,50.46,50.37,50.43,34335.0,48.8961,48.9834,48.8961,48.9543,34335.0
2023-11-15 10:55:00,50.42,50.43,50.36,50.38,27103.0,48.9446,48.9543,48.8863,48.9058,27103.0
2023-11-15 11:00:00,50.39,50.43,50.34,50.36,31857.0,48.9155,48.9543,48.8669,48.8863,31857.0
2023-11-15 11:05:00,50.34,50.36,50.21,50.24,19272.0,48.8669,48.8863,48.7407,48.7699,19272.0
2023-11-15 11:10:00,50.25,50.28,50.04,50.06,18861.0,48.7796,48.8087,48.5757,48.5951,18861.0
2023-11-15 11:15:00,50.07,50.11,49.97,49.97,19220.0,48.6048,48.6437,48.5078,48.5078,19220.0
2023-11-15 11:20:00,49.97,49.97,49.85,49.86,119814.0,48.5078,48.5078,48.3913,48.401,119814.0
2023-11-15 11:25:00,49.85,49.93,49.83,49.83,39050.0,48.3913,48.4689,48.3719,48.3719,39050.0
2023-11-15 11:30:00,49.83,49.85,49.8,49.82,21726.0,48.3719,48.3913,48.3427,48.3622,21726.0
2023-11-15 11:35:00,49.82,49.82,49.69,49.69,22043.0,48.3622,48.3622,48.236,48.236,22043.0
2023-11-15 11:40:00,49.68,49.71,49.63,49.66,18418.0,48.2262,48.2554,48.1777,48.2068,18418.0
2023-11-15 11:45:00,49.66,49.76,49.66,49.72,22568.0,48.2068,48.3039,48.2068,48.2651,22568.0
2023-11-15 11:50:00,49.72,49.72,49.58,49.6,19022.0,48.2651,48.2651,48.1292,48.1486,19022.0
2023-11-15 11:55:00,49.6,49.63,49.5,49.52,21825.0,48.1486,48.1777,48.0515,48.0709,21825.0
2023-11-15 12:00:00,49.53,49.53,49.46,49.47,19234.0,48.0806,48.0806,48.0127,48.0224,19234.0
2023-11-15 12:05:00,49.47,49.55,49.45,49.53,23773.0,48.0224,48.1001,48.003,48.0806,23773.0
2023-11-15 12:10:00,49.52,49.54,49.47,49.52,15253.0,48.0709,48.0903,48.0224,48.0709,15253.0
2023-11-15 12:15:00,49.52,49.52,49.45,49.45,11263.0,48.0709,48.0709,48.003,48.003,11263.0
2023-11-15 12:20:00,49.45,49.46,49.42,49.46,19156.0,48.003,48.0127,47.9739,48.0127,19156.0
2023-11-15 12:25:00,49.47,49.49,49.44,49.45,15750.0,48.0224,48.0418,47.9933,48.003,15750.0
2023-11-15 12:30:00,49.46,49.48,49.41,49.46,11491.0,48.0127,48.0321,47.9641,48.0127,11491.0
2023-11-15 12:35:00,49.45,49.52,49.44,49.51,28161.0,48.003,48.0709,47.9933,48.0612,28161.0
2023-11-15 12:40:00,49.52,49.54,49.44,49.44,14616.0,48.0709,48.0903,47.9933,47.9933,14616.0
2023-11-15 12:45:00,49.45,49.49,49.44,49.44,15319.0,48.003,48.0418,47.9933,47.9933,15319.0
2023-11-15 12:50:00,49.45,49.51,49.44,49.47,12837.0,48.003,48.0612,47.9933,48.0224,12837.0
2023-11-15 12:55:00,49.47,49.5,49.45,49.46,5635.0,48.0224,48.0515,48.003,48.0127,5635.0
2023-11-15 13:00:00,49.47,49.49,49.42,49.44,11456.0,48.0224,48.0418,47.9739,47.9933,11456.0
2023-11-15 13:05:00,49.43,49.44,49.35,49.35,13410.0,47.9836,47.9933,47.9059,47.9059,13410.0
2023-11-15 13:10:00,49.33,49.35,49.21,49.23,14877.0,47.8865,47.9059,47.77,47.7894,14877.0
2023-11-15 13:15:00,49.24,49.27,49.21,49.27,15953.0,47.7991,47.8282,47.77,47.8282,15953.0
2023-11-15 13:20:00,49.26,49.28,49.21,49.25,17627.0,47.8185,47.838,47.77,47.8088,17627.0
2023-11-15 13:25:00,49.26,49.34,49.24,49.34,12323.0,47.8185,47.8962,47.7991,47.8962,12323.0
2023-11-15 13:30:00,49.34,49.4,49.32,49.4,12453.0,47.8962,47.9544,47.8768,47.9544,12453.0
2023-11-15 13:35:00,49.39,49.4,49.34,49.36,12016.0,47.9447,47.9544,47.8962,47.9156,12016.0
2023-11-15 13:40:00,49.34,49.38,49.33,49.35,13444.0,47.8962,47.935,47.8865,47.9059,13444.0
2023-11-15 13:45:00,49.36,49.37,49.28,49.28,16631.0,47.9156,47.9253,47.838,47.838,16631.0
2023-11-15 13:50:00,49.27,49.29,49.24,49.27,16805.0,47.8282,47.8477,47.7991,47.8282,16805.0
2023-11-15 13:55:00,49.26,49.28,49.24,49.25,14644.0,47.8185,47.838,47.7991,47.8088,14644.0
2023-11-15 14:00:00,49.26,49.32,49.25,49.29,26638.0,47.8185,47.8768,47.8088,47.8477,26638.0
2023-11-15 14:05:00,49.29,49.34,49.27,49.3,108101.0,47.8477,47.8962,47.8282,47.8574,108101.0
2023-11-15 14:10:00,49.3,49.44,49.29,49.4,18803.0,47.8574,47.9933,47.8477,47.9544,18803.0
2023-11-15 14:15:00,49.39,49.4,49.3,49.3,18775.0,47.9447,47.9544,47.8574,47.8574,18775.0
2023-11-15 14:20:00,49.3,49.32,49.27,49.3,14080.0,47.8574,47.8768,47.8282,47.8574,14080.0
2023-11-15 14:25:00,49.3,49.36,49.3,49.35,22075.0,47.8574,47.9156,47.8574,47.9059,22075.0
2023-11-15 14:30:00,49.36,49.51,49.36,49.49,85264.0,47.9156,48.0612,47.9156,48.0418,85264.0
2023-11-15 14:35:00,49.5,49.5,49.41,49.43,16560.0,48.0515,48.0515,47.9641,47.9836,16560.0
2023-11-15 14:40:00,49.42,49.42,49.36,49.38,10562.0,47.9739,47.9739,47.9156,47.935,10562.0
2023-11-15 14:45:00,49.38,49.48,49.37,49.45,31956.0,47.935,48.0321,47.9253,48.003,31956.0
2023-11-15 14:50:00,49.46,49.47,49.43,49.45,15199.0,48.0127,48.0224,47.9836,48.003,15199.0
2023-11-15 14:55:00,49.44,49.48,49.43,49.45,20024.0,47.9933,48.0321,47.9836,48.003,20024.0
2023-11-15 15:00:00,49.44,49.44,49.27,49.27,47429.0,47.9933,47.9933,47.8282,47.8282,47429.0
2023-11-15 15:05:00,49.27,49.32,49.17,49.17,103763.0,47.8282,47.8768,47.7312,47.7312,103763.0
2023-11-15 15:10:00,49.16,49.23,49.13,49.2,84669.0,47.7215,47.7894,47.6923,47.7603,84669.0
2023-11-15 15:15:00,49.19,49.26,49.18,49.19,80834.0,47.7506,47.8185,47.7409,47.7506,80834.0
2023-11-15 15:20:00,49.18,49.24,49.15,49.19,80136.0,47.7409,47.7991,47.7118,47.7506,80136.0
2023-11-15 15:25:00,49.19,49.23,49.18,49.22,62050.0,47.7506,47.7894,47.7409,47.7797,62050.0
2023-11-15 15:30:00,49.21,49.27,49.2,49.26,74739.0,47.77,47.8282,47.7603,47.8185,74739.0
2023-11-15 15:35:00,49.26,49.3,49.22,49.23,51327.0,47.8185,47.8574,47.7797,47.7894,51327.0
2023-11-15 15:40:00,49.23,49.25,49.19,49.23,52702.0,47.7894,47.8088,47.7506,47.7894,52702.0
2023-11-15 15:45:00,49.23,49.23,49.1,49.11,75867.0,47.7894,47.7894,47.6632,47.6729,75867.0
2023-11-15 15:50:00,49.1,49.2,49.08,49.19,115891.0,47.6632,47.7603,47.6438,47.7506,115891.0
2023-11-15 15:55:00,49.19,49.29,49.18,49.29,234575.0,47.7506,47.8477,47.7409,47.8477,234575.0
2023-11-16 09:30:00,49.14,49.5,48.99,49.49,56045.0,47.702,48.0515,47.5564,48.0418,56045.0
2023-11-16 09:35:00,49.52,49.63,49.4,49.63,27645.0,48.0709,48.1777,47.9544,48.1777,27645.0
2023-11-16 09:40:00,49.65,49.65,49.39,49.4,31793.0,48.1971,48.1971,47.9447,47.9544,31793.0
2023-11-16 09:45:00,49.4,49.54,49.25,49.51,70665.0,47.9544,48.0903,47.8088,48.0612,70665.0
2023-11-16 09:50:00,49.49,49.55,49.39,49.42,19041.0,48.0418,48.1001,47.9447,47.9739,19041.0
2023-11-16 09:55:00,49.43,49.5,49.21,49.34,38305.0,47.9836,48.0515,47.77,47.8962,38305.0
2023-11-16 10:00:00,49.33,49.34,49.24,49.32,50249.0,47.8865,47.8962,47.7991,47.8768,50249.0
2023-11-16 10:05:00,49.3,49.42,49.2,49.25,22206.0,47.8574,47.9739,47.7603,47.8088,22206.0
2023-11-16 10:10:00,49.26,49.26,49.13,49.19,22483.0,47.8185,47.8185,47.6923,47.7506,22483.0
2023-11-16 10:15:00,49.18,49.21,49.13,49.18,16233.0,47.7409,47.77,47.6923,47.7409,16233.0
2023-11-16 10:20:00,49.18,49.24,49.15,49.23,18066.0,47.7409,47.7991,47.7118,47.7894,18066.0
2023-11-16 10:25:00,49.23,49.29,49.22,49.27,21227.0,47.7894,47.8477,47.7797,47.8282,21227.0
2023-11-16 10:30:00,49.26,49.36,49.24,49.28,36916.0,47.8185,47.9156,47.7991,47.838,36916.0
2023-11-16 10:35:00,49.28,49.3,49.18,49.19,25174.0,47.838,47.8574,47.7409,47.7506,25174.0
2023-11-16 10:40:00,49.22,49.22,49.09,49.13,34815.0,47.7797,47.7797,47.6535,47.6923,34815.0
2023-11-16 10:45:00,49.13,49.2,49.08,49.2,25356.0,47.6923,47.7603,47.6438,47.7603,25356.0
2023-11-16 10:50:00,49.2,49.22,48.97,48.98,30215.0,47.7603,47.7797,47.537,47.5467,30215.0
2023-11-16 10:55:00,48.97,49.05,48.93,48.93,28949.0,47.537,47.6147,47.4982,47.4982,28949.0
2023-11-16 11:00:00,48.94,49.1,48.94,49.06,18923.0,47.5079,47.6632,47.5079,47.6244,18923.0
2023-11-16 11:05:00,49.05,49.16,49.04,49.09,20093.0,47.6147,47.7215,47.605,47.6535,20093.0
2023-11-16 11:10:00,49.1,49.18,49.08,49.16,34393.0,47.6632,47.7409,47.6438,47.7215,34393.0
2023-11-16 11:15:00,49.16,49.16,49.08,49.11,32141.0,47.7215,47.7215,47.6438,47.6729,32141.0
2023-11-16 11:20:00,49.1,49.14,49.05,49.13,44726.0,47.6632,47.702,47.6147,47.6923,44726.0
2023-11-16 11:25:00,49.14,49.17,49.12,49.14,23562.0,47.702,47.7312,47.6826,47.702,23562.0
2023-11-16 11:30:00,49.14,49.19,49.1,49.17,17892.0,47.702,47.7506,47.6632,47.7312,17892.0
2023-11-16 11:35:00,49.17,49.17,49.1,49.16,31169.0,47.7312,47.7312,47.6632,47.7215,31169.0
2023-11-16 11:40:00,49.16,49.18,49.07,49.09,12950.0,47.7215,47.7409,47.6341,47.6535,12950.0
2023-11-16 11:45:00,49.09,49.12,49.07,49.11,10520.0,47.6535,47.6826,47.6341,47.6729,10520.0
2023-11-16 11:50:00,49.11,49.12,49.04,49.09,16722.0,47.6729,47.6826,47.605,47.6535,16722.0
2023-11-16 11:55:00,49.08,49.15,49.07,49.12,10415.0,47.6438,47.7118,47.6341,47.6826,10415.0
2023-11-16 12:00:00,49.13,49.18,49.1,49.17,16440.0,47.6923,47.7409,47.6632,47.7312,16440.0
2023-11-16 12:05:00,49.18,49.23,49.17,49.22,24824.0,47.7409,47.7894,47.7312,47.7797,24824.0
2023-11-16 12:10:00,49.22,49.22,49.17,49.22,22438.0,47.7797,47.7797,47.7312,47.7797,22438.0
2023-11-16 12:15:00,49.21,49.32,49.2,49.27,88983.0,47.77,47.8768,47.7603,47.8282,88983.0
2023-11-16 12:20:00,49.29,49.33,49.26,49.27,17465.0,47.8477,47.8865,47.8185,47.8282,17465.0
2023-11-16 12:25:00,49.27,49.31,49.24,49.28,14222.0,47.8282,47.8671,47.7991,47.838,14222.0
2023-11-16 12:30:00,49.28,49.28,49.21,49.23,12092.0,47.838,47.838,47.77,47.7894,12092.0
2023-11-16 12:35:00,49.24,49.3,49.21,49.28,14438.0,47.7991,47.8574,47.77,47.838,14438.0
2023-11-16 12:40:00,49.27,49.33,49.25,49.26,9792.0,47.8282,47.8865,47.8088,47.8185,9792.0
2023-11-16 12:45:00,49.25,49.26,49.22,49.25,11204.0,47.8088,47.8185,47.7797,47.8088,11204.0
2023-11-16 12:50:00,49.24,49.26,49.2,49.24,13161.0,47.7991,47.8185,47.7603,47.7991,13161.0
2023-11-16 12:55:00,49.23,49.31,49.23,49.29,15495.0,47.7894,47.8671,47.7894,47.8477,15495.0
2023-11-16 13:00:00,49.28,49.32,49.27,49.29,14120.0,47.838,47.8768,47.8282,47.8477,14120.0
2023-11-16 13:05:00,49.28,49.32,49.23,49.23,14705.0,47.838,47.8768,47.7894,47.7894,14705.0
2023-11-16 13:10:00,49.24,49.25,49.17,49.18,16951.0,47.7991,47.8088,47.7312,47.7409,16951.0
2023-11-16 13:15:00,49.18,49.24,49.18,49.21,16522.0,47.7409,47.7991,47.7409,47.77,16522.0
2023-11-16 13:20:00,49.21,49.23,49.19,49.22,26559.0,47.77,47.7894,47.7506,47.7797,26559.0
2023-11-16 13:25:00,49.22,49.27,49.19,49.2,18811.0,47.7797,47.8282,47.7506,47.7603,18811.0
2023-11-16 13:30:00,49.22,49.25,49.19,49.21,18624.0,47.7797,47.8088,47.7506,47.77,18624.0
2023-11-16 13:35:00,49.21,49.26,49.2,49.24,16213.0,47.77,47.8185,47.7603,47.7991,16213.0
2023-11-16 13:40:00,49.23,49.24,49.19,49.2,34741.0,47.7894,47.7991,47.7506,47.7603,34741.0
2023-11-16 13:45:00,49.19,49.24,49.19,49.23,38462.0,47.7506,47.7991,47.7506,47.7894,38462.0
2023-11-16 13:50:00,49.22,49.28,49.21,49.25,17388.0,47.7797,47.838,47.77,47.8088,17388.0
2023-11-16 13:55:00,49.25,49.3,49.24,49.3,20296.0,47.8088,47.8574,47.7991,47.8574,20296.0
2023-11-16 14:00:00,49.31,49.4,49.31,49.36,22265.0,47.8671,47.9544,47.8671,47.9156,22265.0
2023-11-16 14:05:00,49.36,49.43,49.36,49.43,24718.0,47.9156,47.9836,47.9156,47.9836,24718.0
2023-11-16 14:10:00,49.43,49.45,49.39,49.43,17823.0,47.9836,48.003,47.9447,47.9836,17823.0
2023-11-16 14:15:00,49.43,49.44,49.37,49.37,21169.0,47.9836,47.9933,47.9253,47.9253,21169.0
2023-11-16 14:20:00,49.37,49.39,49.33,49.36,28411.0,47.9253,47.9447,47.8865,47.9156,28411.0
2023-11-16 14:25:00,49.34,49.34,49.28,49.3,15202.0,47.8962,47.8962,47.838,47.8574,15202.0
2023-11-16 14:30:00,49.3,49.38,49.29,49.37,29694.0,47.8574,47.935,47.8477,47.9253,29694.0
2023-11-16 14:35:00,49.38,49.42,49.37,49.38,20385.0,47.935,47.9739,47.9253,47.935,20385.0
2023-11-16 14:40:00,49.38,49.41,49.35,49.41,17617.0,47.935,47.9641,47.9059,47.9641,17617.0
2023-11-16 14:45:00,49.41,49.44,49.39,49.41,20835.0,47.9641,47.9933,47.9447,47.9641,20835.0
2023-11-16 14:50:00,49.41,49.43,49.31,49.31,53032.0,47.9641,47.9836,47.8671,47.8671,53032.0
2023-11-16 14:55:00,49.31,49.39,49.3,49.39,38447.0,47.8671,47.9447,47.8574,47.9447,38447.0
2023-11-16 15:00:00,49.4,49.46,49.39,49.41,24547.0,47.9544,48.0127,47.9447,47.9641,24547.0
2023-11-16 15:05:00,49.41,49.41,49.37,49.38,28635.0,47.9641,47.9641,47.9253,47.935,28635.0
2023-11-16 15:10:00,49.37,49.41,49.33,49.35,31130.0,47.9253,47.9641,47.8865,47.9059,31130.0
2023-11-16 15:15:00,49.34,49.35,49.26,49.34,32038.0,47.8962,47.9059,47.8185,47.8962,32038.0
2023-11-16 15:20:00,49.34,49.36,49.24,49.25,36446.0,47.8962,47.9156,47.7991,47.8088,36446.0
2023-11-16 15:25:00,49.24,49.25,49.15,49.16,40956.0,47.7991,47.8088,47.7118,47.7215,40956.0
2023-11-16 15:30:00,49.16,49.16,49.07,49.1,109612.0,47.7215,47.7215,47.6341,47.6632,109612.0
2023-11-16 15:35:00,49.1,49.17,49.07,49.11,68945.0,47.6632,47.7312,47.6341,47.6729,68945.0
2023-11-16 15:40:00,49.11,49.11,49.02,49.09,221981.0,47.6729,47.6729,47.5856,47.6535,221981.0
2023-11-16 15:45:00,49.09,49.17,49.07,49.15,104004.0,47.6535,47.7312,47.6341,47.7118,104004.0
2023-11-16 15:50:00,49.15,49.22,49.14,49.16,141997.0,47.7118,47.7797,47.702,47.7215,141997.0
2023-11-16 15:55:00,49.16,49.22,49.11,49.12,325679.0,47.7215,47.7797,47.6729,47.6826,325679.0
2023-11-17 09:30:00,49.52,49.67,49.28,49.48,108569.0,48.0709,48.2165,47.838,48.0321,108569.0
2023-11-17 09:35:00,49.5,49.51,49.34,49.45,9362.0,48.0515,48.0612,47.8962,48.003,9362.0
2023-11-17 09:40:00,49.43,49.47,49.26,49.35,15900.0,47.9836,48.0224,47.8185,47.9059,15900.0
2023-11-17 09:45:00,49.34,49.39,49.2,49.28,13703.0,47.8962,47.9447,47.7603,47.838,13703.0
2023-11-17 09:50:00,49.3,49.3,49.16,49.23,26457.0,47.8574,47.8574,47.7215,47.7894,26457.0
2023-11-17 09:55:00,49.24,49.3,49.21,49.28,10611.0,47.7991,47.8574,47.77,47.838,10611.0
2023-11-17 10:00:00,49.26,49.27,49.13,49.21,22622.0,47.8185,47.8282,47.6923,47.77,22622.0
2023-11-17 10:05:00,49.21,49.24,49.09,49.12,20750.0,47.77,47.7991,47.6535,47.6826,20750.0
2023-11-17 10:10:00,49.11,49.14,49.06,49.1,18207.0,47.6729,47.702,47.6244,47.6632,18207.0
2023-11-17 10:15:00,49.1,49.25,49.1,49.25,23663.0,47.6632,47.8088,47.6632,47.8088,23663.0
2023-11-17 10:20:00,49.24,49.26,49.15,49.2,18134.0,47.7991,47.8185,47.7118,47.7603,18134.0
2023-11-17 10:25:00,49.2,49.2,49.13,49.16,15767.0,47.7603,47.7603,47.6923,47.7215,15767.0
2023-11-17 10:30:00,49.16,49.18,49.1,49.16,10221.0,47.7215,47.7409,47.6632,47.7215,10221.0
2023-11-17 10:35:00,49.16,49.24,49.12,49.22,14306.0,47.7215,47.7991,47.6826,47.7797,14306.0
2023-11-17 10:40:00,49.22,49.22,49.13,49.19,23175.0,47.7797,47.7797,47.6923,47.7506,23175.0
2023-11-17 10:45:00,49.18,49.22,49.18,49.18,30310.0,47.7409,47.7797,47.7409,47.7409,30310.0
2023-11-17 10:50:00,49.18,49.21,49.12,49.18,45742.0,47.7409,47.77,47.6826,47.7409,45742.0
2023-11-17 10:55:00,49.17,49.2,49.12,49.14,28020.0,47.7312,47.7603,47.6826,47.702,28020.0
2023-11-17 11:00:00,49.14,49.14,49.06,49.07,35533.0,47.702,47.702,47.6244,47.6341,35533.0
2023-11-17 11:05:00,49.07,49.12,49.02,49.09,28289.0,47.6341,47.6826,47.5856,47.6535,28289.0
2023-11-17 11:10:00,49.08,49.15,49.07,49.14,17744.0,47.6438,47.7118,47.6341,47.702,17744.0
2023-11-17 11:15:00,49.15,49.19,49.12,49.17,16750.0,47.7118,47.7506,47.6826,47.7312,16750.0
2023-11-17 11:20:00,49.18,49.21,49.15,49.16,16406.0,47.7409,47.77,47.7118,47.7215,16406.0
2023-11-17 11:25:00,49.14,49.15,49.04,49.05,12682.0,47.702,47.7118,47.605,47.6147,12682.0
2023-11-17 11:30:00,49.05,49.05,48.95,49.04,18398.0,47.6147,47.6147,47.5176,47.605,18398.0
2023-11-17 11:35:00,49.03,49.08,49.02,49.05,9909.0,47.5953,47.6438,47.5856,47.6147,9909.0
2023-11-17 11:40:00,49.05,49.06,49.01,49.06,15489.0,47.6147,47.6244,47.5759,47.6244,15489.0
2023-11-17 11:45:00,49.05,49.06,49.03,49.05,12479.0,47.6147,47.6244,47.5953,47.6147,12479.0
2023-11-17 11:50:00,49.06,49.11,49.04,49.09,9379.0,47.6244,47.6729,47.605,47.6535,9379.0
2023-11-17 11:55:00,49.09,49.13,49.08,49.13,9571.0,47.6535,47.6923,47.6438,47.6923,9571.0
2023-11-17 12:00:00,49.13,49.16,49.12,49.13,10175.0,47.6923,47.7215,47.6826,47.6923,10175.0
2023-11-17 12:05:00,49.12,49.18,49.11,49.14,9490.0,47.6826,47.7409,47.6729,47.702,9490.0
2023-11-17 12:10:00,49.15,49.27,49.14,49.25,59348.0,47.7118,47.8282,47.702,47.8088,59348.0
2023-11-17 12:15:00,49.26,49.26,49.2,49.2,15208.0,47.8185,47.8185,47.7603,47.7603,15208.0
2023-11-17 12:20:00,49.2,49.22,49.18,49.22,7574.0,47.7603,47.7797,47.7409,47.7797,7574.0
2023-11-17 12:25:00,49.22,49.29,49.17,49.19,27227.0,47.7797,47.8477,47.7312,47.7506,27227.0
2023-11-17 12:30:00,49.19,49.26,49.18,49.26,5680.0,47.7506,47.8185,47.7409,47.8185,5680.0
2023-11-17 12:35:00,49.26,49.31,49.24,49.28,6277.0,47.8185,47.8671,47.7991,47.838,6277.0
2023-11-17 12:40:00,49.27,49.35,49.27,49.31,10977.0,47.8282,47.9059,47.8282,47.8671,10977.0
2023-11-17 12:45:00,49.3,49.32,49.27,49.31,12288.0,47.8574,47.8768,47.8282,47.8671,12288.0
2023-11-17 12:50:00,49.31,49.32,49.27,49.29,5693.0,47.8671,47.8768,47.8282,47.8477,5693.0
2023-11-17 12:55:00,49.29,49.31,49.27,49.29,9219.0,47.8477,47.8671,47.8282,47.8477,9219.0
2023-11-17 13:00:00,49.3,49.36,49.3,49.33,9412.0,47.8574,47.9156,47.8574,47.8865,9412.0
2023-11-17 13:05:00,49.34,49.37,49.33,49.37,6941.0,47.8962,47.9253,47.8865,47.9253,6941.0
2023-11-17 13:10:00,49.36,49.37,49.34,49.36,10754.0,47.9156,47.9253,47.8962,47.9156,10754.0
2023-11-17 13:15:00,49.36,49.37,49.34,49.36,10508.0,47.9156,47.9253,47.8962,47.9156,10508.0
2023-11-17 13:20:00,49.37,49.37,49.31,49.32,7826.0,47.9253,47.9253,47.8671,47.8768,7826.0
2023-11-17 13:25:00,49.31,49.34,49.3,49.34,8158.0,47.8671,47.8962,47.8574,47.8962,8158.0
2023-11-17 13:30:00,49.34,49.39,49.34,49.37,10648.0,47.8962,47.9447,47.8962,47.9253,10648.0
2023-11-17 13:35:00,49.37,49.37,49.31,49.32,12674.0,47.9253,47.9253,47.8671,47.8768,12674.0
2023-11-17 13:40:00,49.31,49.33,49.29,49.31,15195.0,47.8671,47.8865,47.8477,47.8671,15195.0
2023-11-17 13:45:00,49.32,49.35,49.29,49.34,14105.0,47.8768,47.9059,47.8477,47.8962,14105.0
2023-11-17 13:50:00,49.34,49.4,49.33,49.38,10380.0,47.8962,47.9544,47.8865,47.935,10380.0
2023-11-17 13:55:00,49.39,49.43,49.39,49.42,8295.0,47.9447,47.9836,47.9447,47.9739,8295.0
2023-11-17 14:00:00,49.42,49.45,49.4,49.41,11734.0,47.9739,48.003,47.9544,47.9641,11734.0
2023-11-17 14:05:00,49.42,49.45,49.42,49.43,6564.0,47.9739,48.003,47.9739,47.9836,6564.0
2023-11-17 14:10:00,49.43,49.44,49.39,49.39,9484.0,47.9836,47.9933,47.9447,47.9447,9484.0
2023-11-17 14:15:00,49.39,49.4,49.33,49.34,13658.0,47.9447,47.9544,47.8865,47.8962,13658.0
2023-11-17 14:20:00,49.34,49.35,49.31,49.33,6578.0,47.8962,47.9059,47.8671,47.8865,6578.0
2023-11-17 14:25:00,49.33,49.34,49.31,49.34,11256.0,47.8865,47.8962,47.8671,47.8962,11256.0
2023-11-17 14:30:00,49.34,49.37,49.31,49.33,19729.0,47.8962,47.9253,47.8671,47.8865,19729.0
2023-11-17 14:35:00,49.34,49.36,49.29,49.32,22260.0,47.8962,47.9156,47.8477,47.8768,22260.0
2023-11-17 14:40:00,49.31,49.31,49.26,49.27,11442.0,47.8671,47.8671,47.8185,47.8282,11442.0
2023-11-17 14:45:00,49.28,49.28,49.21,49.22,16707.0,47.838,47.838,47.77,47.7797,16707.0
2023-11-17 14:50:00,49.21,49.23,49.19,49.2,11065.0,47.77,47.7894,47.7506,47.7603,11065.0
2023-11-17 14:55:00,49.2,49.21,49.15,49.16,12872.0,47.7603,47.77,47.7118,47.7215,12872.0
2023-11-17 15:00:00,49.15,49.15,49.08,49.12,16334.0,47.7118,47.7118,47.6438,47.6826,16334.0
2023-11-17 15:05:00,49.13,49.17,49.1,49.15,14248.0,47.6923,47.7312,47.6632,47.7118,14248.0
2023-11-17 15:10:00,49.15,49.15,49.08,49.13,25919.0,47.7118,47.7118,47.6438,47.6923,25919.0
2023-11-17 15:15:00,49.12,49.2,49.11,49.19,12994.0,47.6826,47.7603,47.6729,47.7506,12994.0
2023-11-17 15:20:00,49.2,49.2,49.14,49.18,22819.0,47.7603,47.7603,47.702,47.7409,22819.0
2023-11-17 15:25:00,49.18,49.19,49.11,49.13,36093.0,47.7409,47.7506,47.6729,47.6923,36093.0
2023-11-17 15:30:00,49.12,49.15,49.08,49.1,52964.0,47.6826,47.7118,47.6438,47.6632,52964.0
2023-11-17 15:35:00,49.11,49.12,49.03,49.04,40444.0,47.6729,47.6826,47.5953,47.605,40444.0
2023-11-17 15:40:00,49.04,49.08,49.02,49.07,39641.0,47.605,47.6438,47.5856,47.6341,39641.0
2023-11-17 15:45:00,49.07,49.17,49.05,49.16,62092.0,47.6341,47.7312,47.6147,47.7215,62092.0
2023-11-17 15:50:00,49.16,49.19,49.13,49.14,77127.0,47.7215,47.7506,47.6923,47.702,77127.0
2023-11-17 15:55:00,49.14,49.2,49.05,49.07,309407.0,47.702,47.7603,47.6147,47.6341,309407.0
2023-11-20 09:30:00,49.13,49.23,48.91,49.07,82841.0,47.6923,47.7894,47.4788,47.6341,82841.0
2023-11-20 09:35:00,49.07,49.07,48.79,48.86,28885.0,47.6341,47.6341,47.3623,47.4302,28885.0
2023-11-20 09:40:00,48.89,48.95,48.8,48.87,44506.0,47.4594,47.5176,47.372,47.4399,44506.0
2023-11-20 09:45:00,48.86,48.89,48.78,48.79,32120.0,47.4302,47.4594,47.3526,47.3623,32120.0
2023-11-20 09:50:00,48.8,48.87,48.74,48.81,27288.0,47.372,47.4399,47.3138,47.3817,27288.0
2023-11-20 09:55:00,48.82,48.92,48.74,48.88,49429.0,47.3914,47.4885,47.3138,47.4497,49429.0
2023-11-20 10:00:00,48.87,48.88,48.67,48.68,31928.0,47.4399,47.4497,47.2458,47.2555,31928.0
2023-11-20 10:05:00,48.68,48.76,48.61,48.67,35133.0,47.2555,47.3332,47.1876,47.2458,35133.0
2023-11-20 10:10:00,48.7,48.9,48.69,48.8,53373.0,47.2749,47.4691,47.2652,47.372,53373.0
2023-11-20 10:15:00,48.81,49.06,48.8,49.04,23634.0,47.3817,47.6244,47.372,47.605,23634.0
2023-11-20 10:20:00,49.05,49.09,48.96,49.07,41566.0,47.6147,47.6535,47.5273,47.6341,41566.0
2023-11-20 10:25:00,49.08,49.09,49.01,49.04,40120.0,47.6438,47.6535,47.5759,47.605,40120.0
2023-11-20 10:30:00,49.04,49.15,49.0,49.14,28435.0,47.605,47.7118,47.5661,47.702,28435.0
2023-11-20 10:35:00,49.13,49.22,49.12,49.2,15699.0,47.6923,47.7797,47.6826,47.7603,15699.0
2023-11-20 10:40:00,49.19,49.22,49.13,49.16,15624.0,47.7506,47.7797,47.6923,47.7215,15624.0
2023-11-20 10:45:00,49.16,49.21,49.09,49.11,20116.0,47.7215,47.77,47.6535,47.6729,20116.0
2023-11-20 10:50:00,49.09,49.12,49.06,49.08,9523.0,47.6535,47.6826,47.6244,47.6438,9523.0
2023-11-20 10:55:00,49.08,49.12,49.04,49.05,12952.0,47.6438,47.6826,47.605,47.6147,12952.0
2023-11-20 11:00:00,49.06,49.06,49.01,49.02,9862.0,47.6244,47.6244,47.5759,47.5856,9862.0
2023-11-20 11:05:00,49.02,49.12,49.01,49.12,9060.0,47.5856,47.6826,47.5759,47.6826,9060.0
2023-11-20 11:10:00,49.11,49.23,49.1,49.22,19377.0,47.6729,47.7894,47.6632,47.7797,19377.0
2023-11-20 11:15:00,49.21,49.27,49.19,49.25,21645.0,47.77,47.8282,47.7506,47.8088,21645.0
2023-11-20 11:20:00,49.24,49.29,49.21,49.29,8680.0,47.7991,47.8477,47.77,47.8477,8680.0
2023-11-20 11:25:00,49.29,49.33,49.25,49.28,17421.0,47.8477,47.8865,47.8088,47.838,17421.0
2023-11-20 11:30:00,49.28,49.3,49.23,49.27,17370.0,47.838,47.8574,47.7894,47.8282,17370.0
2023-11-20 11:35:00,49.26,49.34,49.26,49.29,9619.0,47.8185,47.8962,47.8185,47.8477,9619.0
2023-11-20 11:40:00,49.29,49.29,49.24,49.27,14893.0,47.8477,47.8477,47.7991,47.8282,14893.0
2023-11-20 11:45:00,49.26,49.28,49.24,49.28,13050.0,47.8185,47.838,47.7991,47.838,13050.0
2023-11-20 11:50:00,49.28,49.32,49.24,49.32,12509.0,47.838,47.8768,47.7991,47.8768,12509.0
2023-11-20 11:55:00,49.32,49.32,49.26,49.28,26268.0,47.8768,47.8768,47.8185,47.838,26268.0
2023-11-20 12:00:00,49.28,49.35,49.28,49.31,15660.0,47.838,47.9059,47.838,47.8671,15660.0
2023-11-20 12:05:00,49.31,49.4,49.31,49.38,19975.0,47.8671,47.9544,47.8671,47.935,19975.0
2023-11-20 12:10:00,49.39,49.42,49.37,49.41,8734.0,47.9447,47.9739,47.9253,47.9641,8734.0
2023-11-20 12:15:00,49.41,49.44,49.4,49.42,8478.0,47.9641,47.9933,47.9544,47.9739,8478.0
2023-11-20 12:20:00,49.41,49.44,49.39,49.43,22477.0,47.9641,47.9933,47.9447,47.9836,22477.0
2023-11-20 12:25:00,49.44,49.48,49.42,49.44,13865.0,47.9933,48.0321,47.9739,47.9933,13865.0
2023-11-20 12:30:00,49.44,49.46,49.4,49.4,15225.0,47.9933,48.0127,47.9544,47.9544,15225.0
2023-11-20 12:35:00,49.4,49.41,49.34,49.37,19097.0,47.9544,47.9641,47.8962,47.9253,19097.0
2023-11-20 12:40:00,49.37,49.37,49.29,49.3,10416.0,47.9253,47.9253,47.8477,47.8574,10416.0
2023-11-20 12:45:00,49.29,49.32,49.28,49.3,11306.0,47.8477,47.8768,47.838,47.8574,11306.0
2023-11-20 12:50:00,49.3,49.34,49.29,49.3,10180.0,47.8574,47.8962,47.8477,47.8574,10180.0
2023-11-20 12:55:00,49.3,49.3,49.24,49.26,13669.0,47.8574,47.8574,47.7991,47.8185,13669.0
2023-11-20 13:00:00,49.25,49.36,49.23,49.36,13314.0,47.8088,47.9156,47.7894,47.9156,13314.0
2023-11-20 13:05:00,49.36,49.36,49.28,49.29,9621.0,47.9156,47.9156,47.838,47.8477,9621.0
2023-11-20 13:10:00,49.3,49.3,49.23,49.23,6194.0,47.8574,47.8574,47.7894,47.7894,6194.0
2023-11-20 13:15:00,49.23,49.25,49.2,49.24,18591.0,47.7894,47.8088,47.7603,47.7991,18591.0
2023-11-20 13:20:00,49.25,49.31,49.22,49.3,7650.0,47.8088,47.8671,47.7797,47.8574,7650.0
2023-11-20 13:25:00,49.29,49.3,49.27,49.28,8355.0,47.8477,47.8574,47.8282,47.838,8355.0
2023-11-20 13:30:00,49.29,49.3,49.27,49.28,5760.0,47.8477,47.8574,47.8282,47.838,5760.0
2023-11-20 13:35:00,49.28,49.31,49.27,49.3,6376.0,47.838,47.8671,47.8282,47.8574,6376.0
2023-11-20 13:40:00,49.3,49.31,49.27,49.29,18149.0,47.8574,47.8671,47.8282,47.8477,18149.0
2023-11-20 13:45:00,49.29,49.31,49.27,49.31,9623.0,47.8477,47.8671,47.8282,47.8671,9623.0
2023-11-20 13:50:00,49.3,49.31,49.26,49.29,10773.0,47.8574,47.8671,47.8185,47.8477,10773.0
2023-11-20 13:55:00,49.3,49.33,49.28,49.33,14337.0,47.8574,47.8865,47.838,47.8865,14337.0
2023-11-20 14:00:00,49.33,49.38,49.33,49.37,17102.0,47.8865,47.935,47.8865,47.9253,17102.0
2023-11-20 14:05:00,49.37,49.37,49.33,49.34,23437.0,47.9253,47.9253,47.8865,47.8962,23437.0
2023-11-20 14:10:00,49.34,49.39,49.34,49.37,14019.0,47.8962,47.9447,47.8962,47.9253,14019.0
2023-11-20 14:15:00,49.37,49.4,49.35,49.38,35902.0,47.9253,47.9544,47.9059,47.935,35902.0
2023-11-20 14:20:00,49.39,49.43,49.37,49.42,18824.0,47.9447,47.9836,47.9253,47.9739,18824.0
2023-11-20 14:25:00,49.43,49.43,49.39,49.4,17503.0,47.9836,47.9836,47.9447,47.9544,17503.0
2023-11-20 14:30:00,49.41,49.47,49.4,49.46,21524.0,47.9641,48.0224,47.9544,48.0127,21524.0
2023-11-20 14:35:00,49.47,49.52,49.45,49.5,20870.0,48.0224,48.0709,48.003,48.0515,20870.0
2023-11-20 14:40:00,49.5,49.51,49.46,49.51,15784.0,48.0515,48.0612,48.0127,48.0612,15784.0
2023-11-20 14:45:00,49.52,49.54,49.51,49.54,12586.0,48.0709,48.0903,48.0612,48.0903,12586.0
2023-11-20 14:50:00,49.54,49.54,49.51,49.52,7852.0,48.0903,48.0903,48.0612,48.0709,7852.0
2023-11-20 14:55:00,49.52,49.53,49.49,49.53,13504.0,48.0709,48.0806,48.0418,48.0806,13504.0
2023-11-20 15:00:00,49.53,49.58,49.52,49.54,14913.0,48.0806,48.1292,48.0709,48.0903,14913.0
2023-11-20 15:05:00,49.54,49.55,49.5,49.52,13504.0,48.0903,48.1001,48.0515,48.0709,13504.0
2023-11-20 15:10:00,49.52,49.52,49.47,49.48,17470.0,48.0709,48.0709,48.0224,48.0321,17470.0
2023-11-20 15:15:00,49.49,49.5,49.43,49.47,30254.0,48.0418,48.0515,47.9836,48.0224,30254.0
2023-11-20 15:20:00,49.47,49.47,49.38,49.39,13329.0,48.0224,48.0224,47.935,47.9447,13329.0
2023-11-20 15:25:00,49.38,49.44,49.38,49.43,17812.0,47.935,47.9933,47.935,47.9836,17812.0
2023-11-20 15:30:00,49.43,49.48,49.39,49.47,28964.0,47.9836,48.0321,47.9447,48.0224,28964.0
2023-11-20 15:35:00,49.47,49.47,49.38,49.44,32570.0,48.0224,48.0224,47.935,47.9933,32570.0
2023-11-20 15:40:00,49.44,49.46,49.4,49.41,54195.0,47.9933,48.0127,47.9544,47.9641,54195.0
2023-11-20 15:45:00,49.41,49.41,49.33,49.36,51478.0,47.9641,47.9641,47.8865,47.9156,51478.0
2023-11-20 15:50:00,49.35,49.36,49.32,49.34,90586.0,47.9059,47.9156,47.8768,47.8962,90586.0
2023-11-20 15:55:00,49.34,49.35,49.27,49.28,278488.0,47.8962,47.9059,47.8282,47.838,278488.0
2023-11-21 09:30:00,48.81,49.39,48.81,49.34,48646.0,47.3817,47.9447,47.3817,47.8962,48646.0
2023-11-21 09:35:00,49.36,49.54,49.33,49.42,26330.0,47.9156,48.0903,47.8865,47.9739,26330.0
2023-11-21 09:40:00,49.43,49.58,49.41,49.49,23618.0,47.9836,48.1292,47.9641,48.0418,23618.0
2023-11-21 09:45:00,49.49,49.5,49.36,49.36,20527.0,48.0418,48.0515,47.9156,47.9156,20527.0
2023-11-21 09:50:00,49.37,49.39,49.26,49.35,17622.0,47.9253,47.9447,47.8185,47.9059,17622.0
2023-11-21 09:55:00,49.34,49.34,49.22,49.26,19721.0,47.8962,47.8962,47.7797,47.8185,19721.0
2023-11-21 10:00:00,49.25,49.51,49.22,49.51,13524.0,47.8088,48.0612,47.7797,48.0612,13524.0
2023-11-21 10:05:00,49.5,49.51,49.43,49.46,12344.0,48.0515,48.0612,47.9836,48.0127,12344.0
2023-11-21 10:10:00,49.45,49.46,49.37,49.37,13738.0,48.003,48.0127,47.9253,47.9253,13738.0
2023-11-21 10:15:00,49.36,49.48,49.33,49.44,23941.0,47.9156,48.0321,47.8865,47.9933,23941.0
2023-11-21 10:20:00,49.44,49.46,49.39,49.45,12586.0,47.9933,48.0127,47.9447,48.003,12586.0
2023-11-21 10:25:00,49.43,49.48,49.34,49.36,16529.0,47.9836,48.0321,47.8962,47.9156,16529.0
2023-11-21 10:30:00,49.37,49.45,49.34,49.43,13315.0,47.9253,48.003,47.8962,47.9836,13315.0
2023-11-21 10:35:00,49.44,49.54,49.43,49.51,13782.0,47.9933,48.0903,47.9836,48.0612,13782.0
2023-11-21 10:40:00,49.51,49.58,49.46,49.57,38634.0,48.0612,48.1292,48.0127,48.1195,38634.0
2023-11-21 10:45:00,49.56,49.63,49.51,49.63,17963.0,48.1098,48.1777,48.0612,48.1777,17963.0
2023-11-21 10:50:00,49.62,49.63,49.56,49.6,15024.0,48.168,48.1777,48.1098,48.1486,15024.0
2023-11-21 10:55:00,49.61,49.63,49.59,49.59,11731.0,48.1583,48.1777,48.1389,48.1389,11731.0
2023-11-21 11:00:00,49.59,49.65,49.59,49.61,14865.0,48.1389,48.1971,48.1389,48.1583,14865.0
2023-11-21 11:05:00,49.6,49.61,49.47,49.52,17145.0,48.1486,48.1583,48.0224,48.0709,17145.0
2023-11-21 11:10:00,49.52,49.53,49.48,49.53,12283.0,48.0709,48.0806,48.0321,48.0806,12283.0
2023-11-21 11:15:00,49.53,49.55,49.43,49.46,12381.0,48.0806,48.1001,47.9836,48.0127,12381.0
2023-11-21 11:20:00,49.45,49.46,49.43,49.46,8073.0,48.003,48.0127,47.9836,48.0127,8073.0
2023-11-21 11:25:00,49.46,49.46,49.4,49.41,12599.0,48.0127,48.0127,47.9544,47.9641,12599.0
2023-11-21 11:30:00,49.41,49.47,49.41,49.43,14157.0,47.9641,48.0224,47.9641,47.9836,14157.0
2023-11-21 11:35:00,49.43,49.45,49.39,49.41,17798.0,47.9836,48.003,47.9447,47.9641,17798.0
2023-11-21 11:40:00,49.42,49.51,49.42,49.47,39319.0,47.9739,48.0612,47.9739,48.0224,39319.0
2023-11-21 11:45:00,49.46,49.52,49.44,49.51,13965.0,48.0127,48.0709,47.9933,48.0612,13965.0
2023-11-21 11:50:00,49.52,49.52,49.47,49.48,9566.0,48.0709,48.0709,48.0224,48.0321,9566.0
2023-11-21 11:55:00,49.48,49.48,49.41,49.43,13196.0,48.0321,48.0321,47.9641,47.9836,13196.0
2023-11-21 12:00:00,49.42,49.43,49.36,49.37,10174.0,47.9739,47.9836,47.9156,47.9253,10174.0
2023-11-21 12:05:00,49.36,49.42,49.36,49.4,18778.0,47.9156,47.9739,47.9156,47.9544,18778.0
2023-11-21 12:10:00,49.4,49.41,49.38,49.4,10861.0,47.9544,47.9641,47.935,47.9544,10861.0
2023-11-21 12:15:00,49.4,49.46,49.39,49.42,14612.0,47.9544,48.0127,47.9447,47.9739,14612.0
2023-11-21 12:20:00,49.41,49.42,49.37,49.39,7986.0,47.9641,47.9739,47.9253,47.9447,7986.0
2023-11-21 12:25:00,49.39,49.39,49.34,49.34,10450.0,47.9447,47.9447,47.8962,47.8962,10450.0
2023-11-21 12:30:00,49.35,49.41,49.35,49.39,10307.0,47.9059,47.9641,47.9059,47.9447,10307.0
2023-11-21 12:35:00,49.37,49.41,49.36,49.39,8697.0,47.9253,47.9641,47.9156,47.9447,8697.0
2023-11-21 12:40:00,49.39,49.43,49.37,49.39,11551.0,47.9447,47.9836,47.9253,47.9447,11551.0
2023-11-21 12:45:00,49.39,49.43,49.38,49.42,6129.0,47.9447,47.9836,47.935,47.9739,6129.0
2023-11-21 12:50:00,49.43,49.48,49.43,49.48,6716.0,47.9836,48.0321,47.9836,48.0321,6716.0
2023-11-21 12:55:00,49.48,49.48,49.43,49.47,8922.0,48.0321,48.0321,47.9836,48.0224,8922.0
2023-11-21 13:00:00,49.48,49.48,49.4,49.42,15502.0,48.0321,48.0321,47.9544,47.9739,15502.0
2023-11-21 13:05:00,49.41,49.42,49.37,49.38,9332.0,47.9641,47.9739,47.9253,47.935,9332.0
2023-11-21 13:10:00,49.39,49.41,49.35,49.35,7072.0,47.9447,47.9641,47.9059,47.9059,7072.0
2023-11-21 13:15:00,49.35,49.39,49.35,49.39,5605.0,47.9059,47.9447,47.9059,47.9447,5605.0
2023-11-21 13:20:00,49.39,49.41,49.36,49.37,11737.0,47.9447,47.9641,47.9156,47.9253,11737.0
2023-11-21 13:25:00,49.37,49.38,49.34,49.38,13129.0,47.9253,47.935,47.8962,47.935,13129.0
2023-11-21 13:30:00,49.39,49.44,49.38,49.44,7583.0,47.9447,47.9933,47.935,47.9933,7583.0
2023-11-21 13:35:00,49.43,49.45,49.39,49.4,8584.0,47.9836,48.003,47.9447,47.9544,8584.0
2023-11-21 13:40:00,49.39,49.45,49.39,49.43,10671.0,47.9447,48.003,47.9447,47.9836,10671.0
2023-11-21 13:45:00,49.43,49.44,49.37,49.4,10573.0,47.9836,47.9933,47.9253,47.9544,10573.0
2023-11-21 13:50:00,49.4,49.42,49.38,49.41,21381.0,47.9544,47.9739,47.935,47.9641,21381.0
2023-11-21 13:55:00,49.41,49.45,49.38,49.4,20715.0,47.9641,48.003,47.935,47.9544,20715.0
2023-11-21 14:00:00,49.38,49.42,49.35,49.35,26252.0,47.935,47.9739,47.9059,47.9059,26252.0
2023-11-21 14:05:00,49.35,49.37,49.31,49.34,10573.0,47.9059,47.9253,47.8671,47.8962,10573.0
2023-11-21 14:10:00,49.34,49.37,49.29,49.37,18836.0,47.8962,47.9253,47.8477,47.9253,18836.0
2023-11-21 14:15:00,49.37,49.38,49.32,49.33,15959.0,47.9253,47.935,47.8768,47.8865,15959.0
2023-11-21 14:20:00,49.34,49.37,49.32,49.37,9104.0,47.8962,47.9253,47.8768,47.9253,9104.0
2023-11-21 14:25:00,49.37,49.43,49.35,49.41,19401.0,47.9253,47.9836,47.9059,47.9641,19401.0
2023-11-21 14:30:00,49.41,49.45,49.37,49.39,17463.0,47.9641,48.003,47.9253,47.9447,17463.0
2023-11-21 14:35:00,49.4,49.42,49.39,49.4,8448.0,47.9544,47.9739,47.9447,47.9544,8448.0
2023-11-21 14:40:00,49.41,49.42,49.38,49.4,11264.0,47.9641,47.9739,47.935,47.9544,11264.0
2023-11-21 14:45:00,49.4,49.4,49.34,49.34,11195.0,47.9544,47.9544,47.8962,47.8962,11195.0
2023-11-21 14:50:00,49.34,49.34,49.29,49.3,10496.0,47.8962,47.8962,47.8477,47.8574,10496.0
2023-11-21 14:55:00,49.3,49.34,49.28,49.33,11498.0,47.8574,47.8962,47.838,47.8865,11498.0
2023-11-21 15:00:00,49.34,49.4,49.33,49.37,13966.0,47.8962,47.9544,47.8865,47.9253,13966.0
2023-11-21 15:05:00,49.37,49.38,49.32,49.34,13946.0,47.9253,47.935,47.8768,47.8962,13946.0
2023-11-21 15:10:00,49.34,49.36,49.33,49.35,11597.0,47.8962,47.9156,47.8865,47.9059,11597.0
2023-11-21 15:15:00,49.34,49.39,49.33,49.34,12675.0,47.8962,47.9447,47.8865,47.8962,12675.0
2023-11-21 15:20:00,49.34,49.38,49.32,49.34,15984.0,47.8962,47.935,47.8768,47.8962,15984.0
2023-11-21 15:25:00,49.33,49.39,49.31,49.39,17078.0,47.8865,47.9447,47.8671,47.9447,17078.0
2023-11-21 15:30:00,49.39,49.41,49.33,49.36,22810.0,47.9447,47.9641,47.8865,47.9156,22810.0
2023-11-21 15:35:00,49.36,49.36,49.32,49.34,21891.0,47.9156,47.9156,47.8768,47.8962,21891.0
2023-11-21 15:40:00,49.34,49.39,49.33,49.34,27817.0,47.8962,47.9447,47.8865,47.8962,27817.0
2023-11-21 15:45:00,49.33,49.39,49.32,49.39,57278.0,47.8865,47.9447,47.8768,47.9447,57278.0
2023-11-21 15:50:00,49.38,49.44,49.38,49.43,59276.0,47.935,47.9933,47.935,47.9836,59276.0
2023-11-21 15:55:00,49.44,49.44,49.38,49.44,144265.0,47.9933,47.9933,47.935,47.9933,144265.0
2023-11-22 09:30:00,49.71,49.96,49.42,49.42,40567.0,48.2554,48.4981,47.9739,47.9739,40567.0
2023-11-22 09:35:00,49.41,49.66,49.39,49.64,31785.0,47.9641,48.2068,47.9447,48.1874,31785.0
2023-11-22 09:40:00,49.63,49.67,49.56,49.62,13358.0,48.1777,48.2165,48.1098,48.168,13358.0
2023-11-22 09:45:00,49.64,49.66,49.43,49.49,21783.0,48.1874,48.2068,47.9836,48.0418,21783.0
2023-11-22 09:50:00,49.5,49.53,49.44,49.49,13537.0,48.0515,48.0806,47.9933,48.0418,13537.0
2023-11-22 09:55:00,49.52,49.57,49.48,49.57,11176.0,48.0709,48.1195,48.0321,48.1195,11176.0
2023-11-22 10:00:00,49.58,49.63,49.52,49.62,35825.0,48.1292,48.1777,48.0709,48.168,35825.0
2023-11-22 10:05:00,49.63,49.68,49.62,49.68,17194.0,48.1777,48.2262,48.168,48.2262,17194.0
2023-11-22 10:10:00,49.68,49.76,49.65,49.76,14366.0,48.2262,48.3039,48.1971,48.3039,14366.0
2023-11-22 10:15:00,49.76,49.81,49.68,49.69,14379.0,48.3039,48.3524,48.2262,48.236,14379.0
2023-11-22 10:20:00,49.69,49.71,49.63,49.69,21514.0,48.236,48.2554,48.1777,48.236,21514.0
2023-11-22 10:25:00,49.72,49.75,49.65,49.71,8616.0,48.2651,48.2942,48.1971,48.2554,8616.0
2023-11-22 10:30:00,49.72,49.74,49.6,49.6,6243.0,48.2651,48.2845,48.1486,48.1486,6243.0
2023-11-22 10:35:00,49.6,49.65,49.58,49.59,7715.0,48.1486,48.1971,48.1292,48.1389,7715.0
2023-11-22 10:40:00,49.57,49.62,49.56,49.57,13485.0,48.1195,48.168,48.1098,48.1195,13485.0
2023-11-22 10:45:00,49.57,49.6,49.54,49.57,14942.0,48.1195,48.1486,48.0903,48.1195,14942.0
2023-11-22 10:50:00,49.57,49.57,49.48,49.51,11562.0,48.1195,48.1195,48.0321,48.0612,11562.0
2023-11-22 10:55:00,49.5,49.64,49.47,49.64,16425.0,48.0515,48.1874,48.0224,48.1874,16425.0
2023-11-22 11:00:00,49.63,49.68,49.55,49.58,13811.0,48.1777,48.2262,48.1001,48.1292,13811.0
2023-11-22 11:05:00,49.58,49.64,49.56,49.64,8451.0,48.1292,48.1874,48.1098,48.1874,8451.0
2023-11-22 11:10:00,49.64,49.66,49.61,49.61,11866.0,48.1874,48.2068,48.1583,48.1583,11866.0
2023-11-22 11:15:00,49.61,49.65,49.58,49.59,17612.0,48.1583,48.1971,48.1292,48.1389,17612.0
2023-11-22 11:20:00,49.59,49.6,49.55,49.57,8452.0,48.1389,48.1486,48.1001,48.1195,8452.0
2023-11-22 11:25:00,49.58,49.61,49.55,49.58,10875.0,48.1292,48.1583,48.1001,48.1292,10875.0
2023-11-22 11:30:00,49.58,49.62,49.56,49.62,11804.0,48.1292,48.168,48.1098,48.168,11804.0
2023-11-22 11:35:00,49.63,49.66,49.59,49.6,10118.0,48.1777,48.2068,48.1389,48.1486,10118.0
2023-11-22 11:40:00,49.61,49.64,49.58,49.62,11716.0,48.1583,48.1874,48.1292,48.168,11716.0
2023-11-22 11:45:00,49.62,49.63,49.58,49.59,20531.0,48.168,48.1777,48.1292,48.1389,20531.0
2023-11-22 11:50:00,49.6,49.61,49.57,49.6,8892.0,48.1486,48.1583,48.1195,48.1486,8892.0
2023-11-22 11:55:00,49.61,49.64,49.59,49.63,10321.0,48.1583,48.1874,48.1389,48.1777,10321.0
2023-11-22 12:00:00,49.62,49.65,49.59,49.63,14185.0,48.168,48.1971,48.1389,48.1777,14185.0
2023-11-22 12:05:00,49.62,49.64,49.6,49.62,4740.0,48.168,48.1874,48.1486,48.168,4740.0
2023-11-22 12:10:00,49.62,49.62,49.57,49.58,11115.0,48.168,48.168,48.1195,48.1292,11115.0
2023-11-22 12:15:00,49.58,49.62,49.56,49.58,8484.0,48.1292,48.168,48.1098,48.1292,8484.0
2023-11-22 12:20:00,49.58,49.61,49.56,49.59,6329.0,48.1292,48.1583,48.1098,48.1389,6329.0
2023-11-22 12:25:00,49.59,49.59,49.51,49.52,9219.0,48.1389,48.1389,48.0612,48.0709,9219.0
2023-11-22 12:30:00,49.52,49.53,49.45,49.49,10043.0,48.0709,48.0806,48.003,48.0418,10043.0
2023-11-22 12:35:00,49.48,49.5,49.47,49.48,8911.0,48.0321,48.0515,48.0224,48.0321,8911.0
2023-11-22 12:40:00,49.47,49.5,49.45,49.48,9343.0,48.0224,48.0515,48.003,48.0321,9343.0
2023-11-22 12:45:00,49.47,49.48,49.43,49.45,17650.0,48.0224,48.0321,47.9836,48.003,17650.0
2023-11-22 12:50:00,49.44,49.48,49.43,49.47,20209.0,47.9933,48.0321,47.9836,48.0224,20209.0
2023-11-22 12:55:00,49.47,49.5,49.46,49.5,8361.0,48.0224,48.0515,48.0127,48.0515,8361.0
2023-11-22 13:00:00,49.5,49.54,49.48,49.52,14867.0,48.0515,48.0903,48.0321,48.0709,14867.0
2023-11-22 13:05:00,49.51,49.54,49.5,49.51,6430.0,48.0612,48.0903,48.0515,48.0612,6430.0
2023-11-22 13:10:00,49.5,49.52,49.49,49.5,8321.0,48.0515,48.0709,48.0418,48.0515,8321.0
2023-11-22 13:15:00,49.48,49.49,49.45,49.48,11366.0,48.0321,48.0418,48.003,48.0321,11366.0
2023-11-22 13:20:00,49.48,49.48,49.44,49.46,8355.0,48.0321,48.0321,47.9933,48.0127,8355.0
2023-11-22 13:25:00,49.46,49.49,49.45,49.48,6862.0,48.0127,48.0418,48.003,48.0321,6862.0
2023-11-22 13:30:00,49.49,49.49,49.45,49.47,6750.0,48.0418,48.0418,48.003,48.0224,6750.0
2023-11-22 13:35:00,49.46,49.5,49.46,49.47,7465.0,48.0127,48.0515,48.0127,48.0224,7465.0
2023-11-22 13:40:00,49.48,49.51,49.44,49.45,12429.0,48.0321,48.0612,47.9933,48.003,12429.0
2023-11-22 13:45:00,49.45,49.47,49.44,49.45,7609.0,48.003,48.0224,47.9933,48.003,7609.0
2023-11-22 13:50:00,49.45,49.47,49.42,49.43,6102.0,48.003,48.0224,47.9739,47.9836,6102.0
2023-11-22 13:55:00,49.43,49.47,49.41,49.44,10709.0,47.9836,48.0224,47.9641,47.9933,10709.0
2023-11-22 14:00:00,49.44,49.45,49.41,49.41,13661.0,47.9933,48.003,47.9641,47.9641,13661.0
2023-11-22 14:05:00,49.41,49.43,49.38,49.41,12463.0,47.9641,47.9836,47.935,47.9641,12463.0
2023-11-22 14:10:00,49.41,49.41,49.33,49.34,13081.0,47.9641,47.9641,47.8865,47.8962,13081.0
2023-11-22 14:15:00,49.34,49.4,49.33,49.37,12475.0,47.8962,47.9544,47.8865,47.9253,12475.0
2023-11-22 14:20:00,49.36,49.37,49.34,49.37,11934.0,47.9156,47.9253,47.8962,47.9253,11934.0
2023-11-22 14:25:00,49.37,49.37,49.32,49.34,13271.0,47.9253,47.9253,47.8768,47.8962,13271.0
2023-11-22 14:30:00,49.34,49.35,49.29,49.33,35835.0,47.8962,47.9059,47.8477,47.8865,35835.0
2023-11-22 14:35:00,49.32,49.32,49.15,49.16,28547.0,47.8768,47.8768,47.7118,47.7215,28547.0
2023-11-22 14:40:00,49.15,49.2,49.13,49.15,36057.0,47.7118,47.7603,47.6923,47.7118,36057.0
2023-11-22 14:45:00,49.16,49.24,49.16,49.22,13559.0,47.7215,47.7991,47.7215,47.7797,13559.0
2023-11-22 14:50:00,49.23,49.27,49.21,49.26,15057.0,47.7894,47.8282,47.77,47.8185,15057.0
2023-11-22 14:55:00,49.25,49.29,49.23,49.26,24938.0,47.8088,47.8477,47.7894,47.8185,24938.0
2023-11-22 15:00:00,49.26,49.27,49.24,49.25,30157.0,47.8185,47.8282,47.7991,47.8088,30157.0
2023-11-22 15:05:00,49.25,49.28,49.23,49.24,38695.0,47.8088,47.838,47.7894,47.7991,38695.0
2023-11-22 15:10:00,49.23,49.23,49.17,49.19,27217.0,47.7894,47.7894,47.7312,47.7506,27217.0
2023-11-22 15:15:00,49.19,49.24,49.18,49.21,28061.0,47.7506,47.7991,47.7409,47.77,28061.0
2023-11-22 15:20:00,49.22,49.25,49.19,49.21,30910.0,47.7797,47.8088,47.7506,47.77,30910.0
2023-11-22 15:25:00,49.22,49.24,49.2,49.23,41398.0,47.7797,47.7991,47.7603,47.7894,41398.0
2023-11-22 15:30:00,49.23,49.24,49.17,49.22,43448.0,47.7894,47.7991,47.7312,47.7797,43448.0
2023-11-22 15:35:00,49.22,49.32,49.18,49.32,45137.0,47.7797,47.8768,47.7409,47.8768,45137.0
2023-11-22 15:40:00,49.32,49.32,49.23,49.23,31665.0,47.8768,47.8768,47.7894,47.7894,31665.0
2023-11-22 15:45:00,49.23,49.27,49.21,49.26,61010.0,47.7894,47.8282,47.77,47.8185,61010.0
2023-11-22 15:50:00,49.26,49.3,49.24,49.29,84395.0,47.8185,47.8574,47.7991,47.8477,84395.0
2023-11-22 15:55:00,49.29,49.31,49.26,49.28,170186.0,47.8477,47.8671,47.8185,47.838,170186.0
2023-11-24 09:30:00,49.23,49.23,48.74,48.83,43463.0,47.7894,47.7894,47.3138,47.4011,43463.0
2023-11-24 09:35:00,48.84,49.0,48.78,48.93,16976.0,47.4108,47.5661,47.3526,47.4982,16976.0
2023-11-24 09:40:00,48.93,49.08,48.92,49.08,41306.0,47.4982,47.6438,47.4885,47.6438,41306.0
2023-11-24 09:45:00,49.09,49.09,48.95,48.99,29340.0,47.6535,47.6535,47.5176,47.5564,29340.0
2023-11-24 09:50:00,48.99,49.06,48.92,48.99,18763.0,47.5564,47.6244,47.4885,47.5564,18763.0
2023-11-24 09:55:00,48.99,49.04,48.98,49.02,30107.0,47.5564,47.605,47.5467,47.5856,30107.0
2023-11-24 10:00:00,49.02,49.17,49.02,49.08,23959.0,47.5856,47.7312,47.5856,47.6438,23959.0
2023-11-24 10:05:00,49.09,49.12,49.06,49.09,19470.0,47.6535,47.6826,47.6244,47.6535,19470.0
2023-11-24 10:10:00,49.09,49.14,49.06,49.1,20023.0,47.6535,47.702,47.6244,47.6632,20023.0
2023-11-24 10:15:00,49.1,49.15,49.06,49.09,19032.0,47.6632,47.7118,47.6244,47.6535,19032.0
2023-11-24 10:20:00,49.09,49.09,49.01,49.03,17648.0,47.6535,47.6535,47.5759,47.5953,17648.0
2023-11-24 10:25:00,49.03,49.05,48.92,48.93,37055.0,47.5953,47.6147,47.4885,47.4982,37055.0
2023-11-24 10:30:00,48.91,48.94,48.89,48.93,24511.0,47.4788,47.5079,47.4594,47.4982,24511.0
2023-11-24 10:35:00,48.93,48.96,48.88,48.88,28603.0,47.4982,47.5273,47.4497,47.4497,28603.0
2023-11-24 10:40:00,48.89,48.93,48.87,48.88,23352.0,47.4594,47.4982,47.4399,47.4497,23352.0
2023-11-24 10:45:00,48.88,48.9,48.81,48.87,17507.0,47.4497,47.4691,47.3817,47.4399,17507.0
2023-11-24 10:50:00,48.88,48.89,48.85,48.89,16312.0,47.4497,47.4594,47.4205,47.4594,16312.0
2023-11-24 10:55:00,48.88,48.95,48.86,48.94,53870.0,47.4497,47.5176,47.4302,47.5079,53870.0
2023-11-24 11:00:00,48.94,48.95,48.89,48.95,15782.0,47.5079,47.5176,47.4594,47.5176,15782.0
2023-11-24 11:05:00,48.95,49.02,48.92,48.94,27043.0,47.5176,47.5856,47.4885,47.5079,27043.0
2023-11-24 11:10:00,48.93,48.98,48.89,48.96,79693.0,47.4982,47.5467,47.4594,47.5273,79693.0
2023-11-24 11:15:00,48.95,49.01,48.94,48.95,27005.0,47.5176,47.5759,47.5079,47.5176,27005.0
2023-11-24 11:20:00,48.96,48.98,48.91,48.91,73836.0,47.5273,47.5467,47.4788,47.4788,73836.0
2023-11-24 11:25:00,48.91,48.92,48.88,48.91,29840.0,47.4788,47.4885,47.4497,47.4788,29840.0
2023-11-24 11:30:00,48.92,48.95,48.87,48.88,30311.0,47.4885,47.5176,47.4399,47.4497,30311.0
2023-11-24 11:35:00,48.87,48.9,48.83,48.84,18717.0,47.4399,47.4691,47.4011,47.4108,18717.0
2023-11-24 11:40:00,48.84,48.86,48.81,48.83,15216.0,47.4108,47.4302,47.3817,47.4011,15216.0
2023-11-24 11:45:00,48.83,48.87,48.82,48.84,15528.0,47.4011,47.4399,47.3914,47.4108,15528.0
2023-11-24 11:50:00,48.84,48.86,48.82,48.84,20250.0,47.4108,47.4302,47.3914,47.4108,20250.0
2023-11-24 11:55:00,48.84,48.9,48.82,48.83,23793.0,47.4108,47.4691,47.3914,47.4011,23793.0
2023-11-24 12:00:00,48.83,48.87,48.8,48.82,33808.0,47.4011,47.4399,47.372,47.3914,33808.0
2023-11-24 12:05:00,48.82,48.85,48.78,48.8,47577.0,47.3914,47.4205,47.3526,47.372,47577.0
2023-11-24 12:10:00,48.8,48.85,48.8,48.84,51179.0,47.372,47.4205,47.372,47.4108,51179.0
2023-11-24 12:15:00,48.83,48.83,48.79,48.8,43654.0,47.4011,47.4011,47.3623,47.372,43654.0
2023-11-24 12:20:00,48.79,48.88,48.78,48.86,97818.0,47.3623,47.4497,47.3526,47.4302,97818.0
2023-11-24 12:25:00,48.86,48.96,48.85,48.95,37736.0,47.4302,47.5273,47.4205,47.5176,37736.0
2023-11-24 12:30:00,48.94,49.02,48.94,48.97,38306.0,47.5079,47.5856,47.5079,47.537,38306.0
2023-11-24 12:35:00,48.97,49.0,48.95,49.0,38484.0,47.537,47.5661,47.5176,47.5661,38484.0
2023-11-24 12:40:00,49.0,49.03,48.93,48.95,76085.0,47.5661,47.5953,47.4982,47.5176,76085.0
2023-11-24 12:45:00,48.95,48.96,48.88,48.9,46859.0,47.5176,47.5273,47.4497,47.4691,46859.0
2023-11-24 12:50:00,48.9,48.95,48.9,48.94,83304.0,47.4691,47.5176,47.4691,47.5079,83304.0
2023-11-24 12:55:00,48.94,48.99,48.92,48.94,223862.0,47.5079,47.5564,47.4885,47.5079,223862.0
2023-11-27 09:30:00,48.67,48.77,48.17,48.71,70115.0,47.2458,47.3429,46.7604,47.2846,70115.0
2023-11-27 09:35:00,48.71,48.71,48.48,48.62,26848.0,47.2846,47.2846,47.0614,47.1973,26848.0
2023-11-27 09:40:00,48.63,48.64,48.5,48.55,77740.0,47.207,47.2167,47.0808,47.1293,77740.0
2023-11-27 09:45:00,48.55,48.62,48.51,48.56,28848.0,47.1293,47.1973,47.0905,47.139,28848.0
2023-11-27 09:50:00,48.57,48.58,48.37,48.42,36940.0,47.1487,47.1584,46.9546,47.0031,36940.0
2023-11-27 09:55:00,48.43,48.54,48.41,48.49,22643.0,47.0128,47.1196,46.9934,47.0711,22643.0
2023-11-27 10:00:00,48.48,48.55,48.45,48.53,24806.0,47.0614,47.1293,47.0322,47.1099,24806.0
2023-11-27 10:05:00,48.53,48.59,48.47,48.59,28328.0,47.1099,47.1681,47.0517,47.1681,28328.0
2023-11-27 10:10:00,48.59,48.59,48.52,48.53,24551.0,47.1681,47.1681,47.1002,47.1099,24551.0
2023-11-27 10:15:00,48.53,48.56,48.43,48.43,27744.0,47.1099,47.139,47.0128,47.0128,27744.0
2023-11-27 10:20:00,48.44,48.5,48.35,48.36,29671.0,47.0225,47.0808,46.9352,46.9449,29671.0
2023-11-27 10:25:00,48.36,48.41,48.33,48.4,22394.0,46.9449,46.9934,46.9158,46.9837,22394.0
2023-11-27 10:30:00,48.4,48.47,48.38,48.46,31080.0,46.9837,47.0517,46.9643,47.0419,31080.0
2023-11-27 10:35:00,48.45,48.48,48.4,48.41,27738.0,47.0322,47.0614,46.9837,46.9934,27738.0
2023-11-27 10:40:00,48.41,48.44,48.37,48.38,22335.0,46.9934,47.0225,46.9546,46.9643,22335.0
2023-11-27 10:45:00,48.37,48.44,48.32,48.41,30789.0,46.9546,47.0225,46.906,46.9934,30789.0
2023-11-27 10:50:00,48.41,48.44,48.37,48.38,24759.0,46.9934,47.0225,46.9546,46.9643,24759.0
2023-11-27 10:55:00,48.38,48.49,48.37,48.42,27805.0,46.9643,47.0711,46.9546,47.0031,27805.0
2023-11-27 11:00:00,48.42,48.42,48.34,48.34,27313.0,47.0031,47.0031,46.9255,46.9255,27313.0
2023-11-27 11:05:00,48.34,48.37,48.29,48.3,31822.0,46.9255,46.9546,46.8769,46.8866,31822.0
2023-11-27 11:10:00,48.3,48.35,48.29,48.34,18680.0,46.8866,46.9352,46.8769,46.9255,18680.0
2023-11-27 11:15:00,48.34,48.35,48.29,48.3,19205.0,46.9255,46.9352,46.8769,46.8866,19205.0
2023-11-27 11:20:00,48.3,48.32,48.25,48.3,32479.0,46.8866,46.906,46.8381,46.8866,32479.0
2023-11-27 11:25:00,48.3,48.36,48.29,48.3,37714.0,46.8866,46.9449,46.8769,46.8866,37714.0
2023-11-27 11:30:00,48.3,48.32,48.27,48.32,26447.0,46.8866,46.906,46.8575,46.906,26447.0
2023-11-27 11:35:00,48.33,48.35,48.27,48.28,35552.0,46.9158,46.9352,46.8575,46.8672,35552.0
2023-11-27 11:40:00,48.28,48.35,48.27,48.35,22480.0,46.8672,46.9352,46.8575,46.9352,22480.0
2023-11-27 11:45:00,48.35,48.41,48.33,48.41,22566.0,46.9352,46.9934,46.9158,46.9934,22566.0
2023-11-27 11:50:00,48.41,48.46,48.4,48.46,21200.0,46.9934,47.0419,46.9837,47.0419,21200.0
2023-11-27 11:55:00,48.46,48.5,48.43,48.44,27094.0,47.0419,47.0808,47.0128,47.0225,27094.0
2023-11-27 12:00:00,48.44,48.45,48.42,48.43,31572.0,47.0225,47.0322,47.0031,47.0128,31572.0
2023-11-27 12:05:00,48.43,48.47,48.42,48.47,19615.0,47.0128,47.0517,47.0031,47.0517,19615.0
2023-11-27 12:10:00,48.47,48.47,48.43,48.45,20809.0,47.0517,47.0517,47.0128,47.0322,20809.0
2023-11-27 12:15:00,48.45,48.47,48.38,48.41,24707.0,47.0322,47.0517,46.9643,46.9934,24707.0
2023-11-27 12:20:00,48.41,48.46,48.39,48.44,35163.0,46.9934,47.0419,46.974,47.0225,35163.0
2023-11-27 12:25:00,48.44,48.49,48.43,48.47,24410.0,47.0225,47.0711,47.0128,47.0517,24410.0
2023-11-27 12:30:00,48.47,48.57,48.44,48.57,20895.0,47.0517,47.1487,47.0225,47.1487,20895.0
2023-11-27 12:35:00,48.57,48.58,48.52,48.54,64150.0,47.1487,47.1584,47.1002,47.1196,64150.0
2023-11-27 12:40:00,48.53,48.62,48.52,48.62,27232.0,47.1099,47.1973,47.1002,47.1973,27232.0
2023-11-27 12:45:00,48.62,48.67,48.6,48.62,20588.0,47.1973,47.2458,47.1779,47.1973,20588.0
2023-11-27 12:50:00,48.62,48.63,48.58,48.58,10935.0,47.1973,47.207,47.1584,47.1584,10935.0
2023-11-27 12:55:00,48.59,48.63,48.57,48.62,10712.0,47.1681,47.207,47.1487,47.1973,10712.0
2023-11-27 13:00:00,48.62,48.62,48.56,48.57,15881.0,47.1973,47.1973,47.139,47.1487,15881.0
2023-11-27 13:05:00,48.57,48.61,48.56,48.57,15420.0,47.1487,47.1876,47.139,47.1487,15420.0
2023-11-27 13:10:00,48.58,48.61,48.57,48.61,17445.0,47.1584,47.1876,47.1487,47.1876,17445.0
2023-11-27 13:15:00,48.61,48.61,48.55,48.56,14873.0,47.1876,47.1876,47.1293,47.139,14873.0
2023-11-27 13:20:00,48.56,48.57,48.53,48.55,18040.0,47.139,47.1487,47.1099,47.1293,18040.0
2023-11-27 13:25:00,48.55,48.56,48.49,48.54,20774.0,47.1293,47.139,47.0711,47.1196,20774.0
2023-11-27 13:30:00,48.54,48.59,48.53,48.57,9911.0,47.1196,47.1681,47.1099,47.1487,9911.0
2023-11-27 13:35:00,48.58,48.6,48.57,48.59,9997.0,47.1584,47.1779,47.1487,47.1681,9997.0
2023-11-27 13:40:00,48.59,48.6,48.54,48.54,23958.0,47.1681,47.1779,47.1196,47.1196,23958.0
2023-11-27 13:45:00,48.55,48.58,48.53,48.55,16729.0,47.1293,47.1584,47.1099,47.1293,16729.0
2023-11-27 13:50:00,48.54,48.54,48.47,48.49,17304.0,47.1196,47.1196,47.0517,47.0711,17304.0
2023-11-27 13:55:00,48.49,48.49,48.41,48.43,24904.0,47.0711,47.0711,46.9934,47.0128,24904.0
2023-11-27 14:00:00,48.42,48.5,48.41,48.48,15189.0,47.0031,47.0808,46.9934,47.0614,15189.0
2023-11-27 14:05:00,48.47,48.53,48.47,48.51,8452.0,47.0517,47.1099,47.0517,47.0905,8452.0
2023-11-27 14:10:00,48.5,48.53,48.47,48.48,18651.0,47.0808,47.1099,47.0517,47.0614,18651.0
2023-11-27 14:15:00,48.48,48.49,48.42,48.43,20813.0,47.0614,47.0711,47.0031,47.0128,20813.0
2023-11-27 14:20:00,48.43,48.46,48.43,48.45,16995.0,47.0128,47.0419,47.0128,47.0322,16995.0
2023-11-27 14:25:00,48.46,48.5,48.46,48.5,16170.0,47.0419,47.0808,47.0419,47.0808,16170.0
2023-11-27 14:30:00,48.49,48.53,48.48,48.48,19157.0,47.0711,47.1099,47.0614,47.0614,19157.0
2023-11-27 14:35:00,48.48,48.51,48.44,48.45,20832.0,47.0614,47.0905,47.0225,47.0322,20832.0
2023-11-27 14:40:00,48.45,48.46,48.37,48.4,29624.0,47.0322,47.0419,46.9546,46.9837,29624.0
2023-11-27 14:45:00,48.4,48.43,48.39,48.41,14398.0,46.9837,47.0128,46.974,46.9934,14398.0
2023-11-27 14:50:00,48.41,48.42,48.38,48.4,11794.0,46.9934,47.0031,46.9643,46.9837,11794.0
2023-11-27 14:55:00,48.4,48.45,48.37,48.45,29169.0,46.9837,47.0322,46.9546,47.0322,29169.0
2023-11-27 15:00:00,48.45,48.48,48.43,48.47,16706.0,47.0322,47.0614,47.0128,47.0517,16706.0
2023-11-27 15:05:00,48.47,48.49,48.46,48.48,19167.0,47.0517,47.0711,47.0419,47.0614,19167.0
2023-11-27 15:10:00,48.48,48.53,48.46,48.46,36963.0,47.0614,47.1099,47.0419,47.0419,36963.0
2023-11-27 15:15:00,48.47,48.51,48.46,48.51,25993.0,47.0517,47.0905,47.0419,47.0905,25993.0
2023-11-27 15:20:00,48.51,48.56,48.5,48.55,24478.0,47.0905,47.139,47.0808,47.1293,24478.0
2023-11-27 15:25:00,48.55,48.6,48.54,48.58,33392.0,47.1293,47.1779,47.1196,47.1584,33392.0
2023-11-27 15:30:00,48.58,48.59,48.53,48.55,44289.0,47.1584,47.1681,47.1099,47.1293,44289.0
2023-11-27 15:35:00,48.55,48.6,48.52,48.58,42899.0,47.1293,47.1779,47.1002,47.1584,42899.0
2023-11-27 15:40:00,48.58,48.58,48.51,48.52,62015.0,47.1584,47.1584,47.0905,47.1002,62015.0
2023-11-27 15:45:00,48.52,48.53,48.47,48.52,75304.0,47.1002,47.1099,47.0517,47.1002,75304.0
2023-11-27 15:50:00,48.52,48.61,48.52,48.53,167162.0,47.1002,47.1876,47.1002,47.1099,167162.0
2023-11-27 15:55:00,48.53,48.57,48.44,48.57,394807.0,47.1099,47.1487,47.0225,47.1487,394807.0
2023-11-28 09:30:00,48.54,48.58,48.14,48.26,53460.0,47.1196,47.1584,46.7313,46.8478,53460.0
2023-11-28 09:35:00,48.26,48.38,48.03,48.04,35513.0,46.8478,46.9643,46.6245,46.6342,35513.0
2023-11-28 09:40:00,48.04,48.04,47.81,47.9,279280.0,46.6342,46.6342,46.411,46.4983,279280.0
2023-11-28 09:45:00,47.9,48.13,47.89,48.09,88111.0,46.4983,46.7216,46.4886,46.6828,88111.0
2023-11-28 09:50:00,48.07,48.17,48.03,48.14,45023.0,46.6634,46.7604,46.6245,46.7313,45023.0
2023-11-28 09:55:00,48.14,48.15,48.01,48.02,24564.0,46.7313,46.741,46.6051,46.6148,24564.0
2023-11-28 10:00:00,48.02,48.17,48.0,48.16,21354.0,46.6148,46.7604,46.5954,46.7507,21354.0
2023-11-28 10:05:00,48.18,48.35,48.15,48.33,27600.0,46.7701,46.9352,46.741,46.9158,27600.0
2023-11-28 10:10:00,48.34,48.35,48.21,48.31,37021.0,46.9255,46.9352,46.7993,46.8963,37021.0
2023-11-28 10:15:00,48.31,48.37,48.28,48.31,20430.0,46.8963,46.9546,46.8672,46.8963,20430.0
2023-11-28 10:20:00,48.3,48.35,48.28,48.32,17870.0,46.8866,46.9352,46.8672,46.906,17870.0
2023-11-28 10:25:00,48.33,48.33,48.24,48.24,12895.0,46.9158,46.9158,46.8284,46.8284,12895.0
2023-11-28 10:30:00,48.24,48.25,48.15,48.15,16660.0,46.8284,46.8381,46.741,46.741,16660.0
2023-11-28 10:35:00,48.15,48.23,48.14,48.2,38537.0,46.741,46.8187,46.7313,46.7896,38537.0
2023-11-28 10:40:00,48.21,48.28,48.2,48.28,21737.0,46.7993,46.8672,46.7896,46.8672,21737.0
2023-11-28 10:45:00,48.28,48.28,48.19,48.19,19147.0,46.8672,46.8672,46.7798,46.7798,19147.0
2023-11-28 10:50:00,48.19,48.23,48.18,48.19,15565.0,46.7798,46.8187,46.7701,46.7798,15565.0
2023-11-28 10:55:00,48.19,48.25,48.17,48.24,14058.0,46.7798,46.8381,46.7604,46.8284,14058.0
2023-11-28 11:00:00,48.25,48.29,48.23,48.28,9929.0,46.8381,46.8769,46.8187,46.8672,9929.0
2023-11-28 11:05:00,48.28,48.32,48.25,48.3,9751.0,46.8672,46.906,46.8381,46.8866,9751.0
2023-11-28 11:10:00,48.29,48.31,48.22,48.3,27413.0,46.8769,46.8963,46.809,46.8866,27413.0
2023-11-28 11:15:00,48.31,48.46,48.3,48.44,48768.0,46.8963,47.0419,46.8866,47.0225,48768.0
2023-11-28 11:20:00,48.44,48.47,48.36,48.39,20010.0,47.0225,47.0517,46.9449,46.974,20010.0
2023-11-28 11:25:00,48.39,48.39,48.28,48.31,14954.0,46.974,46.974,46.8672,46.8963,14954.0
2023-11-28 11:30:00,48.31,48.33,48.28,48.33,29077.0,46.8963,46.9158,46.8672,46.9158,29077.0
2023-11-28 11:35:00,48.33,48.35,48.29,48.33,17400.0,46.9158,46.9352,46.8769,46.9158,17400.0
2023-11-28 11:40:00,48.32,48.35,48.3,48.34,10153.0,46.906,46.9352,46.8866,46.9255,10153.0
2023-11-28 11:45:00,48.35,48.38,48.32,48.37,12327.0,46.9352,46.9643,46.906,46.9546,12327.0
2023-11-28 11:50:00,48.37,48.42,48.36,48.39,9665.0,46.9546,47.0031,46.9449,46.974,9665.0
2023-11-28 11:55:00,48.39,48.39,48.36,48.37,6201.0,46.974,46.974,46.9449,46.9546,6201.0
2023-11-28 12:00:00,48.38,48.44,48.37,48.41,10394.0,46.9643,47.0225,46.9546,46.9934,10394.0
2023-11-28 12:05:00,48.42,48.44,48.38,48.39,13005.0,47.0031,47.0225,46.9643,46.974,13005.0
2023-11-28 12:10:00,48.39,48.4,48.32,48.33,10590.0,46.974,46.9837,46.906,46.9158,10590.0
2023-11-28 12:15:00,48.32,48.38,48.26,48.26,12033.0,46.906,46.9643,46.8478,46.8478,12033.0
2023-11-28 12:20:00,48.25,48.29,48.23,48.27,12198.0,46.8381,46.8769,46.8187,46.8575,12198.0
2023-11-28 12:25:00,48.27,48.32,48.24,48.25,12744.0,46.8575,46.906,46.8284,46.8381,12744.0
2023-11-28 12:30:00,48.24,48.24,48.16,48.2,13135.0,46.8284,46.8284,46.7507,46.7896,13135.0
2023-11-28 12:35:00,48.2,48.21,48.15,48.16,21560.0,46.7896,46.7993,46.741,46.7507,21560.0
2023-11-28 12:40:00,48.16,48.18,48.09,48.16,37061.0,46.7507,46.7701,46.6828,46.7507,37061.0
2023-11-28 12:45:00,48.15,48.21,48.13,48.16,139062.0,46.741,46.7993,46.7216,46.7507,139062.0
2023-11-28 12:50:00,48.16,48.16,48.11,48.14,18065.0,46.7507,46.7507,46.7022,46.7313,18065.0
2023-11-28 12:55:00,48.13,48.13,48.06,48.09,17880.0,46.7216,46.7216,46.6537,46.6828,17880.0
2023-11-28 13:00:00,48.08,48.08,47.93,48.03,76801.0,46.6731,46.6731,46.5275,46.6245,76801.0
2023-11-28 13:05:00,48.04,48.05,48.0,48.03,21652.0,46.6342,46.6439,46.5954,46.6245,21652.0
2023-11-28 13:10:00,48.02,48.02,47.97,47.98,29738.0,46.6148,46.6148,46.5663,46.576,29738.0
2023-11-28 13:15:00,47.97,48.0,47.94,47.98,21090.0,46.5663,46.5954,46.5372,46.576,21090.0
2023-11-28 13:20:00,47.98,47.99,47.95,47.96,24607.0,46.576,46.5857,46.5469,46.5566,24607.0
2023-11-28 13:25:00,47.96,47.99,47.95,47.98,17235.0,46.5566,46.5857,46.5469,46.576,17235.0
2023-11-28 13:30:00,47.98,48.0,47.94,48.0,16494.0,46.576,46.5954,46.5372,46.5954,16494.0
2023-11-28 13:35:00,48.0,48.0,47.94,47.95,9469.0,46.5954,46.5954,46.5372,46.5469,9469.0
2023-11-28 13:40:00,47.95,47.96,47.92,47.92,13783.0,46.5469,46.5566,46.5177,46.5177,13783.0
2023-11-28 13:45:00,47.94,47.99,47.93,47.96,13365.0,46.5372,46.5857,46.5275,46.5566,13365.0
2023-11-28 13:50:00,47.96,47.98,47.95,47.96,10548.0,46.5566,46.576,46.5469,46.5566,10548.0
2023-11-28 13:55:00,47.96,47.96,47.9,47.91,18699.0,46.5566,46.5566,46.4983,46.508,18699.0
2023-11-28 14:00:00,47.9,47.92,47.89,47.9,18686.0,46.4983,46.5177,46.4886,46.4983,18686.0
2023-11-28 14:05:00,47.91,47.94,47.9,47.92,17228.0,46.508,46.5372,46.4983,46.5177,17228.0
2023-11-28 14:10:00,47.92,47.94,47.9,47.91,15304.0,46.5177,46.5372,46.4983,46.508,15304.0
2023-11-28 14:15:00,47.92,47.96,47.91,47.92,16180.0,46.5177,46.5566,46.508,46.5177,16180.0
2023-11-28 14:20:00,47.92,47.92,47.83,47.85,16729.0,46.5177,46.5177,46.4304,46.4498,16729.0
2023-11-28 14:25:00,47.85,47.86,47.81,47.81,15580.0,46.4498,46.4595,46.411,46.411,15580.0
2023-11-28 14:30:00,47.82,47.82,47.76,47.8,79912.0,46.4207,46.4207,46.3624,46.4013,79912.0
2023-11-28 14:35:00,47.8,47.85,47.79,47.8,52421.0,46.4013,46.4498,46.3916,46.4013,52421.0
2023-11-28 14:40:00,47.81,47.81,47.76,47.77,20648.0,46.411,46.411,46.3624,46.3721,20648.0
2023-11-28 14:45:00,47.78,47.84,47.78,47.83,32335.0,46.3818,46.4401,46.3818,46.4304,32335.0
2023-11-28 14:50:00,47.84,47.85,47.83,47.84,30589.0,46.4401,46.4498,46.4304,46.4401,30589.0
2023-11-28 14:55:00,47.85,47.86,47.83,47.84,15880.0,46.4498,46.4595,46.4304,46.4401,15880.0
2023-11-28 15:00:00,47.85,47.93,47.85,47.91,20819.0,46.4498,46.5275,46.4498,46.508,20819.0
2023-11-28 15:05:00,47.91,47.92,47.82,47.83,67111.0,46.508,46.5177,46.4207,46.4304,67111.0
2023-11-28 15:10:00,47.84,47.93,47.84,47.9,24194.0,46.4401,46.5275,46.4401,46.4983,24194.0
2023-11-28 15:15:00,47.9,47.91,47.88,47.89,21065.0,46.4983,46.508,46.4789,46.4886,21065.0
2023-11-28 15:20:00,47.89,47.89,47.77,47.78,36327.0,46.4886,46.4886,46.3721,46.3818,36327.0
2023-11-28 15:25:00,47.77,47.78,47.71,47.77,17872.0,46.3721,46.3818,46.3139,46.3721,17872.0
2023-11-28 15:30:00,47.77,47.84,47.76,47.82,34391.0,46.3721,46.4401,46.3624,46.4207,34391.0
2023-11-28 15:35:00,47.82,47.83,47.73,47.73,47610.0,46.4207,46.4304,46.3333,46.3333,47610.0
2023-11-28 15:40:00,47.73,47.8,47.72,47.75,48441.0,46.3333,46.4013,46.3236,46.3527,48441.0
2023-11-28 15:45:00,47.75,47.76,47.68,47.71,120380.0,46.3527,46.3624,46.2848,46.3139,120380.0
2023-11-28 15:50:00,47.72,47.74,47.66,47.7,131276.0,46.3236,46.343,46.2654,46.3042,131276.0
2023-11-28 15:55:00,47.7,47.74,47.6,47.66,458136.0,46.3042,46.343,46.2071,46.2654,458136.0
2023-11-29 09:30:00,45.97,46.39,45.96,46.09,1720230.0,44.6248,45.0325,44.6151,44.7413,1720230.0
2023-11-29 09:35:00,46.09,46.32,46.05,46.25,780509.0,44.7413,44.9646,44.7025,44.8966,780509.0
2023-11-29 09:40:00,46.25,46.45,46.19,46.28,583023.0,44.8966,45.0908,44.8384,44.9257,583023.0
2023-11-29 09:45:00,46.28,46.3,46.04,46.09,516054.0,44.9257,44.9452,44.6928,44.7413,516054.0
2023-11-29 09:50:00,46.1,46.35,46.08,46.32,541292.0,44.751,44.9937,44.7316,44.9646,541292.0
2023-11-29 09:55:00,46.32,46.52,46.24,46.43,531195.0,44.9646,45.1587,44.8869,45.0713,531195.0
2023-11-29 10:00:00,46.44,46.44,46.29,46.32,286871.0,45.0811,45.0811,44.9354,44.9646,286871.0
2023-11-29 10:05:00,46.32,46.32,45.96,46.01,436562.0,44.9646,44.9646,44.6151,44.6636,436562.0
2023-11-29 10:10:00,46.01,46.08,45.9,46.0,382029.0,44.6636,44.7316,44.5569,44.6539,382029.0
2023-11-29 10:15:00,46.0,46.09,45.95,46.0,438113.0,44.6539,44.7413,44.6054,44.6539,438113.0
2023-11-29 10:20:00,45.99,46.27,45.95,46.13,331989.0,44.6442,44.916,44.6054,44.7801,331989.0
2023-11-29 10:25:00,46.13,46.39,46.06,46.39,277246.0,44.7801,45.0325,44.7122,45.0325,277246.0
2023-11-29 10:30:00,46.38,46.4,46.21,46.28,162841.0,45.0228,45.0422,44.8578,44.9257,162841.0
2023-11-29 10:35:00,46.27,46.29,46.09,46.13,124070.0,44.916,44.9354,44.7413,44.7801,124070.0
2023-11-29 10:40:00,46.14,46.23,45.99,46.12,257653.0,44.7898,44.8772,44.6442,44.7704,257653.0
2023-11-29 10:45:00,46.12,46.19,45.99,46.02,180229.0,44.7704,44.8384,44.6442,44.6733,180229.0
2023-11-29 10:50:00,46.02,46.05,45.96,46.0,173574.0,44.6733,44.7025,44.6151,44.6539,173574.0
2023-11-29 10:55:00,46.0,46.02,45.93,46.02,228959.0,44.6539,44.6733,44.586,44.6733,228959.0
2023-11-29 11:00:00,46.01,46.03,45.92,46.0,133287.0,44.6636,44.6831,44.5763,44.6539,133287.0
2023-11-29 11:05:00,45.99,46.01,45.65,45.65,340940.0,44.6442,44.6636,44.3142,44.3142,340940.0
2023-11-29 11:10:00,45.66,45.67,45.46,45.51,333295.0,44.3239,44.3336,44.1297,44.1783,333295.0
2023-11-29 11:15:00,45.51,45.55,45.46,45.5,345521.0,44.1783,44.2171,44.1297,44.1686,345521.0
2023-11-29 11:20:00,45.5,45.55,45.45,45.52,226697.0,44.1686,44.2171,44.12,44.188,226697.0
2023-11-29 11:25:00,45.52,45.55,45.37,45.37,281242.0,44.188,44.2171,44.0424,44.0424,281242.0
2023-11-29 11:30:00,45.38,45.44,45.01,45.02,780119.0,44.0521,44.1103,43.6929,43.7026,780119.0
2023-11-29 11:35:00,45.02,45.53,45.01,45.51,362253.0,43.7026,44.1977,43.6929,44.1783,362253.0
2023-11-29 11:40:00,45.51,45.6,45.44,45.59,211325.0,44.1783,44.2656,44.1103,44.2559,211325.0
2023-11-29 11:45:00,45.59,45.72,45.59,45.7,161769.0,44.2559,44.3821,44.2559,44.3627,161769.0
2023-11-29 11:50:00,45.71,45.88,45.7,45.84,187846.0,44.3724,44.5374,44.3627,44.4986,187846.0
2023-11-29 11:55:00,45.84,45.85,45.52,45.65,251995.0,44.4986,44.5083,44.188,44.3142,251995.0
2023-11-29 12:00:00,45.65,45.77,45.65,45.75,119315.0,44.3142,44.4307,44.3142,44.4112,119315.0
2023-11-29 12:05:00,45.75,45.8,45.69,45.76,122976.0,44.4112,44.4598,44.353,44.421,122976.0
2023-11-29 12:10:00,45.75,45.75,45.65,45.73,87457.0,44.4112,44.4112,44.3142,44.3918,87457.0
2023-11-29 12:15:00,45.74,45.88,45.74,45.82,85603.0,44.4015,44.5374,44.4015,44.4792,85603.0
2023-11-29 12:20:00,45.81,45.83,45.71,45.75,118096.0,44.4695,44.4889,44.3724,44.4112,118096.0
2023-11-29 12:25:00,45.75,45.83,45.7,45.82,116020.0,44.4112,44.4889,44.3627,44.4792,116020.0
2023-11-29 12:30:00,45.82,45.93,45.81,45.84,109657.0,44.4792,44.586,44.4695,44.4986,109657.0
2023-11-29 12:35:00,45.84,45.89,45.77,45.8,74946.0,44.4986,44.5472,44.4307,44.4598,74946.0
2023-11-29 12:40:00,45.8,45.86,45.62,45.64,114634.0,44.4598,44.518,44.2851,44.3045,114634.0
2023-11-29 12:45:00,45.63,45.67,45.5,45.54,163022.0,44.2948,44.3336,44.1686,44.2074,163022.0
2023-11-29 12:50:00,45.54,45.54,45.37,45.42,243992.0,44.2074,44.2074,44.0424,44.0909,243992.0
2023-11-29 12:55:00,45.42,45.54,45.41,45.54,111537.0,44.0909,44.2074,44.0812,44.2074,111537.0
2023-11-29 13:00:00,45.54,45.6,45.53,45.54,110422.0,44.2074,44.2656,44.1977,44.2074,110422.0
2023-11-29 13:05:00,45.54,45.57,45.5,45.57,127579.0,44.2074,44.2365,44.1686,44.2365,127579.0
2023-11-29 13:10:00,45.57,45.61,45.48,45.48,106064.0,44.2365,44.2753,44.1491,44.1491,106064.0
2023-11-29 13:15:00,45.48,45.79,45.48,45.72,109014.0,44.1491,44.4501,44.1491,44.3821,109014.0
2023-11-29 13:20:00,45.71,45.78,45.67,45.77,114475.0,44.3724,44.4404,44.3336,44.4307,114475.0
2023-11-29 13:25:00,45.77,45.77,45.57,45.59,98657.0,44.4307,44.4307,44.2365,44.2559,98657.0
2023-11-29 13:30:00,45.59,45.64,45.56,45.59,50216.0,44.2559,44.3045,44.2268,44.2559,50216.0
2023-11-29 13:35:00,45.59,45.61,45.49,45.55,98174.0,44.2559,44.2753,44.1589,44.2171,98174.0
2023-11-29 13:40:00,45.55,45.57,45.46,45.47,82990.0,44.2171,44.2365,44.1297,44.1394,82990.0
2023-11-29 13:45:00,45.47,45.5,45.4,45.5,113744.0,44.1394,44.1686,44.0715,44.1686,113744.0
2023-11-29 13:50:00,45.5,45.51,45.48,45.49,65476.0,44.1686,44.1783,44.1491,44.1589,65476.0
2023-11-29 13:55:00,45.5,45.55,45.47,45.53,73496.0,44.1686,44.2171,44.1394,44.1977,73496.0
2023-11-29 14:00:00,45.53,45.61,45.49,45.53,106923.0,44.1977,44.2753,44.1589,44.1977,106923.0
2023-11-29 14:05:00,45.53,45.59,45.5,45.55,81522.0,44.1977,44.2559,44.1686,44.2171,81522.0
2023-11-29 14:10:00,45.55,45.6,45.47,45.5,90907.0,44.2171,44.2656,44.1394,44.1686,90907.0
2023-11-29 14:15:00,45.5,45.56,45.43,45.53,115570.0,44.1686,44.2268,44.1006,44.1977,115570.0
2023-11-29 14:20:00,45.53,45.55,45.49,45.51,67774.0,44.1977,44.2171,44.1589,44.1783,67774.0
2023-11-29 14:25:00,45.52,45.64,45.51,45.59,76140.0,44.188,44.3045,44.1783,44.2559,76140.0
2023-11-29 14:30:00,45.58,45.62,45.45,45.5,130542.0,44.2462,44.2851,44.12,44.1686,130542.0
2023-11-29 14:35:00,45.5,45.53,45.43,45.48,93270.0,44.1686,44.1977,44.1006,44.1491,93270.0
2023-11-29 14:40:00,45.48,45.53,45.46,45.49,99599.0,44.1491,44.1977,44.1297,44.1589,99599.0
2023-11-29 14:45:00,45.49,45.53,45.47,45.48,89956.0,44.1589,44.1977,44.1394,44.1491,89956.0
2023-11-29 14:50:00,45.48,45.54,45.46,45.53,94324.0,44.1491,44.2074,44.1297,44.1977,94324.0
2023-11-29 14:55:00,45.53,45.61,45.51,45.55,73474.0,44.1977,44.2753,44.1783,44.2171,73474.0
2023-11-29 15:00:00,45.55,45.56,45.51,45.54,88698.0,44.2171,44.2268,44.1783,44.2074,88698.0
2023-11-29 15:05:00,45.54,45.56,45.47,45.55,106935.0,44.2074,44.2268,44.1394,44.2171,106935.0
2023-11-29 15:10:00,45.55,45.57,45.48,45.5,116105.0,44.2171,44.2365,44.1491,44.1686,116105.0
2023-11-29 15:15:00,45.5,45.52,45.46,45.5,126306.0,44.1686,44.188,44.1297,44.1686,126306.0
2023-11-29 15:20:00,45.5,45.53,45.32,45.37,161996.0,44.1686,44.1977,43.9938,44.0424,161996.0
2023-11-29 15:25:00,45.37,45.4,45.24,45.28,213923.0,44.0424,44.0715,43.9162,43.955,213923.0
2023-11-29 15:30:00,45.28,45.3,45.12,45.27,296828.0,43.955,43.9744,43.7997,43.9453,296828.0
2023-11-29 15:35:00,45.27,45.37,45.25,45.37,196729.0,43.9453,44.0424,43.9259,44.0424,196729.0
2023-11-29 15:40:00,45.37,45.45,45.32,45.43,315929.0,44.0424,44.12,43.9938,44.1006,315929.0
2023-11-29 15:45:00,45.43,45.5,45.38,45.43,297180.0,44.1006,44.1686,44.0521,44.1006,297180.0
2023-11-29 15:50:00,45.44,45.46,45.35,45.38,579760.0,44.1103,44.1297,44.023,44.0521,579760.0
2023-11-29 15:55:00,45.38,45.42,45.33,45.33,1308690.0,44.0521,44.0909,44.0035,44.0035,1308690.0
2023-11-30 09:30:00,45.5,45.56,45.25,45.54,207937.0,44.1686,44.2268,43.9259,44.2074,207937.0
2023-11-30 09:35:00,45.56,45.66,45.41,45.49,238559.0,44.2268,44.3239,44.0812,44.1589,238559.0
2023-11-30 09:40:00,45.5,45.53,45.3,45.45,234990.0,44.1686,44.1977,43.9744,44.12,234990.0
2023-11-30 09:45:00,45.44,45.65,45.41,45.45,181278.0,44.1103,44.3142,44.0812,44.12,181278.0
2023-11-30 09:50:00,45.45,45.75,45.35,45.65,403267.0,44.12,44.4112,44.023,44.3142,403267.0
2023-11-30 09:55:00,45.65,45.95,45.63,45.93,360227.0,44.3142,44.6054,44.2948,44.586,360227.0
2023-11-30 10:00:00,45.94,45.94,45.59,45.81,497602.0,44.5957,44.5957,44.2559,44.4695,497602.0
2023-11-30 10:05:00,45.79,45.82,45.68,45.79,432072.0,44.4501,44.4792,44.3433,44.4501,432072.0
2023-11-30 10:10:00,45.79,46.0,45.78,46.0,337874.0,44.4501,44.6539,44.4404,44.6539,337874.0
2023-11-30 10:15:00,46.0,46.02,45.85,45.96,221399.0,44.6539,44.6733,44.5083,44.6151,221399.0
2023-11-30 10:20:00,45.96,46.06,45.92,45.98,233623.0,44.6151,44.7122,44.5763,44.6345,233623.0
2023-11-30 10:25:00,45.98,46.16,45.96,46.11,267940.0,44.6345,44.8093,44.6151,44.7607,267940.0
2023-11-30 10:30:00,46.1,46.28,46.1,46.21,413169.0,44.751,44.9257,44.751,44.8578,413169.0
2023-11-30 10:35:00,46.21,46.36,46.1,46.15,303163.0,44.8578,45.0034,44.751,44.7995,303163.0
2023-11-30 10:40:00,46.15,46.26,46.07,46.25,154934.0,44.7995,44.9063,44.7219,44.8966,154934.0
2023-11-30 10:45:00,46.25,46.26,46.16,46.21,104383.0,44.8966,44.9063,44.8093,44.8578,104383.0
2023-11-30 10:50:00,46.21,46.29,46.14,46.2,348399.0,44.8578,44.9354,44.7898,44.8481,348399.0
2023-11-30 10:55:00,46.19,46.34,46.19,46.3,449756.0,44.8384,44.984,44.8384,44.9452,449756.0
2023-11-30 11:00:00,46.3,46.36,46.25,46.29,144258.0,44.9452,45.0034,44.8966,44.9354,144258.0
2023-11-30 11:05:00,46.29,46.34,46.24,46.31,136879.0,44.9354,44.984,44.8869,44.9549,136879.0
2023-11-30 11:10:00,46.3,46.41,46.3,46.38,136781.0,44.9452,45.0519,44.9452,45.0228,136781.0
2023-11-30 11:15:00,46.36,46.39,46.25,46.27,94713.0,45.0034,45.0325,44.8966,44.916,94713.0
2023-11-30 11:20:00,46.28,46.29,46.18,46.18,102698.0,44.9257,44.9354,44.8287,44.8287,102698.0
2023-11-30 11:25:00,46.18,46.25,46.16,46.18,82889.0,44.8287,44.8966,44.8093,44.8287,82889.0
2023-11-30 11:30:00,46.18,46.18,46.05,46.1,139528.0,44.8287,44.8287,44.7025,44.751,139528.0
2023-11-30 11:35:00,46.09,46.17,46.05,46.09,166661.0,44.7413,44.819,44.7025,44.7413,166661.0
2023-11-30 11:40:00,46.09,46.22,46.07,46.2,112420.0,44.7413,44.8675,44.7219,44.8481,112420.0
2023-11-30 11:45:00,46.2,46.24,46.15,46.22,78066.0,44.8481,44.8869,44.7995,44.8675,78066.0
2023-11-30 11:50:00,46.22,46.25,46.17,46.19,112600.0,44.8675,44.8966,44.819,44.8384,112600.0
2023-11-30 11:55:00,46.18,46.2,46.1,46.15,134429.0,44.8287,44.8481,44.751,44.7995,134429.0
2023-11-30 12:00:00,46.15,46.22,46.1,46.21,109693.0,44.7995,44.8675,44.751,44.8578,109693.0
2023-11-30 12:05:00,46.21,46.23,46.19,46.23,102616.0,44.8578,44.8772,44.8384,44.8772,102616.0
2023-11-30 12:10:00,46.23,46.29,46.21,46.27,120442.0,44.8772,44.9354,44.8578,44.916,120442.0
2023-11-30 12:15:00,46.25,46.25,46.12,46.12,70692.0,44.8966,44.8966,44.7704,44.7704,70692.0
2023-11-30 12:20:00,46.13,46.17,46.04,46.15,183081.0,44.7801,44.819,44.6928,44.7995,183081.0
2023-11-30 12:25:00,46.14,46.18,46.11,46.14,95550.0,44.7898,44.8287,44.7607,44.7898,95550.0
2023-11-30 12:30:00,46.15,46.16,46.04,46.05,109998.0,44.7995,44.8093,44.6928,44.7025,109998.0
2023-11-30 12:35:00,46.05,46.12,46.05,46.09,79379.0,44.7025,44.7704,44.7025,44.7413,79379.0
2023-11-30 12:40:00,46.08,46.18,46.07,46.18,88362.0,44.7316,44.8287,44.7219,44.8287,88362.0
2023-11-30 12:45:00,46.18,46.19,46.16,46.16,46683.0,44.8287,44.8384,44.8093,44.8093,46683.0
2023-11-30 12:50:00,46.16,46.19,46.11,46.16,85671.0,44.8093,44.8384,44.7607,44.8093,85671.0
2023-11-30 12:55:00,46.17,46.18,46.1,46.16,79529.0,44.819,44.8287,44.751,44.8093,79529.0
2023-11-30 13:00:00,46.15,46.15,46.08,46.1,49267.0,44.7995,44.7995,44.7316,44.751,49267.0
2023-11-30 13:05:00,46.1,46.12,45.99,46.02,185310.0,44.751,44.7704,44.6442,44.6733,185310.0
2023-11-30 13:10:00,46.03,46.13,46.02,46.09,65406.0,44.6831,44.7801,44.6733,44.7413,65406.0
2023-11-30 13:15:00,46.09,46.19,46.09,46.19,53607.0,44.7413,44.8384,44.7413,44.8384,53607.0
2023-11-30 13:20:00,46.2,46.23,46.18,46.19,92664.0,44.8481,44.8772,44.8287,44.8384,92664.0
2023-11-30 13:25:00,46.19,46.23,46.17,46.2,59016.0,44.8384,44.8772,44.819,44.8481,59016.0
2023-11-30 13:30:00,46.2,46.26,46.19,46.26,94543.0,44.8481,44.9063,44.8384,44.9063,94543.0
2023-11-30 13:35:00,46.26,46.28,46.24,46.26,60139.0,44.9063,44.9257,44.8869,44.9063,60139.0
2023-11-30 13:40:00,46.26,46.26,46.22,46.23,58136.0,44.9063,44.9063,44.8675,44.8772,58136.0
2023-11-30 13:45:00,46.22,46.27,46.16,46.27,121735.0,44.8675,44.916,44.8093,44.916,121735.0
2023-11-30 13:50:00,46.27,46.29,46.24,46.26,119165.0,44.916,44.9354,44.8869,44.9063,119165.0
2023-11-30 13:55:00,46.26,46.34,46.26,46.29,105609.0,44.9063,44.984,44.9063,44.9354,105609.0
2023-11-30 14:00:00,46.29,46.33,46.25,46.28,75604.0,44.9354,44.9743,44.8966,44.9257,75604.0
2023-11-30 14:05:00,46.27,46.39,46.22,46.26,210023.0,44.916,45.0325,44.8675,44.9063,210023.0
2023-11-30 14:10:00,46.26,46.39,46.22,46.39,79752.0,44.9063,45.0325,44.8675,45.0325,79752.0
2023-11-30 14:15:00,46.38,46.4,46.35,46.36,78452.0,45.0228,45.0422,44.9937,45.0034,78452.0
2023-11-30 14:20:00,46.35,46.37,46.33,46.36,64775.0,44.9937,45.0131,44.9743,45.0034,64775.0
2023-11-30 14:25:00,46.36,46.39,46.3,46.32,57075.0,45.0034,45.0325,44.9452,44.9646,57075.0
2023-11-30 14:30:00,46.3,46.36,46.3,46.36,70312.0,44.9452,45.0034,44.9452,45.0034,70312.0
2023-11-30 14:35:00,46.36,46.39,46.33,46.34,71703.0,45.0034,45.0325,44.9743,44.984,71703.0
2023-11-30 14:40:00,46.34,46.43,46.34,46.41,114078.0,44.984,45.0713,44.984,45.0519,114078.0
2023-11-30 14:45:00,46.41,46.45,46.36,46.42,100981.0,45.0519,45.0908,45.0034,45.0616,100981.0
2023-11-30 14:50:00,46.43,46.43,46.39,46.42,95332.0,45.0713,45.0713,45.0325,45.0616,95332.0
2023-11-30 14:55:00,46.41,46.45,46.39,46.43,107087.0,45.0519,45.0908,45.0325,45.0713,107087.0
2023-11-30 15:00:00,46.43,46.47,46.39,46.44,141079.0,45.0713,45.1102,45.0325,45.0811,141079.0
2023-11-30 15:05:00,46.44,46.44,46.34,46.4,103653.0,45.0811,45.0811,44.984,45.0422,103653.0
2023-11-30 15:10:00,46.4,46.48,46.39,46.47,173870.0,45.0422,45.1199,45.0325,45.1102,173870.0
2023-11-30 15:15:00,46.47,46.49,46.44,46.48,147729.0,45.1102,45.1296,45.0811,45.1199,147729.0
2023-11-30 15:20:00,46.48,46.48,46.34,46.38,148947.0,45.1199,45.1199,44.984,45.0228,148947.0
2023-11-30 15:25:00,46.38,46.39,46.17,46.18,210731.0,45.0228,45.0325,44.819,44.8287,210731.0
2023-11-30 15:30:00,46.17,46.18,46.0,46.01,235204.0,44.819,44.8287,44.6539,44.6636,235204.0
2023-11-30 15:35:00,46.02,46.05,45.87,45.93,354137.0,44.6733,44.7025,44.5277,44.586,354137.0
2023-11-30 15:40:00,45.93,45.99,45.87,45.97,300516.0,44.586,44.6442,44.5277,44.6248,300516.0
2023-11-30 15:45:00,45.97,46.0,45.76,45.76,302972.0,44.6248,44.6539,44.421,44.421,302972.0
2023-11-30 15:50:00,45.76,45.92,45.73,45.91,358201.0,44.421,44.5763,44.3918,44.5666,358201.0
2023-11-30 15:55:00,45.91,46.15,45.9,46.07,1077221.0,44.5666,44.7995,44.5569,44.7219,1077221.0
2023-12-01 09:30:00,46.12,46.49,46.12,46.33,140808.0,44.7704,45.1296,44.7704,44.9743,140808.0
2023-12-01 09:35:00,46.35,46.5,46.32,46.49,88401.0,44.9937,45.1393,44.9646,45.1296,88401.0
2023-12-01 09:40:00,46.5,46.69,46.46,46.58,157824.0,45.1393,45.3237,45.1005,45.217,157824.0
2023-12-01 09:45:00,46.57,46.59,46.3,46.33,110675.0,45.2073,45.2267,44.9452,44.9743,110675.0
2023-12-01 09:50:00,46.33,46.33,46.17,46.26,96731.0,44.9743,44.9743,44.819,44.9063,96731.0
2023-12-01 09:55:00,46.27,46.28,46.14,46.27,41334.0,44.916,44.9257,44.7898,44.916,41334.0
2023-12-01 10:00:00,46.3,46.48,46.28,46.28,82488.0,44.9452,45.1199,44.9257,44.9257,82488.0
2023-12-01 10:05:00,46.29,46.42,46.2,46.41,85637.0,44.9354,45.0616,44.8481,45.0519,85637.0
2023-12-01 10:10:00,46.41,46.5,46.35,46.48,72805.0,45.0519,45.1393,44.9937,45.1199,72805.0
2023-12-01 10:15:00,46.49,46.61,46.41,46.57,143619.0,45.1296,45.2461,45.0519,45.2073,143619.0
2023-12-01 10:20:00,46.57,46.69,46.52,46.66,148349.0,45.2073,45.3237,45.1587,45.2946,148349.0
2023-12-01 10:25:00,46.65,46.66,46.57,46.57,62947.0,45.2849,45.2946,45.2073,45.2073,62947.0
2023-12-01 10:30:00,46.57,46.68,46.53,46.65,77204.0,45.2073,45.314,45.1684,45.2849,77204.0
2023-12-01 10:35:00,46.65,46.69,46.48,46.5,61174.0,45.2849,45.3237,45.1199,45.1393,61174.0
2023-12-01 10:40:00,46.5,46.59,46.46,46.58,206702.0,45.1393,45.2267,45.1005,45.217,206702.0
2023-12-01 10:45:00,46.59,46.65,46.52,46.65,48727.0,45.2267,45.2849,45.1587,45.2849,48727.0
2023-12-01 10:50:00,46.65,46.65,46.54,46.57,43126.0,45.2849,45.2849,45.1781,45.2073,43126.0
2023-12-01 10:55:00,46.56,46.61,46.46,46.46,124089.0,45.1975,45.2461,45.1005,45.1005,124089.0
2023-12-01 11:00:00,46.46,46.46,46.33,46.43,59571.0,45.1005,45.1005,44.9743,45.0713,59571.0
2023-12-01 11:05:00,46.42,46.47,46.33,46.47,69338.0,45.0616,45.1102,44.9743,45.1102,69338.0
2023-12-01 11:10:00,46.47,46.62,46.46,46.62,73581.0,45.1102,45.2558,45.1005,45.2558,73581.0
2023-12-01 11:15:00,46.61,46.74,46.61,46.71,159128.0,45.2461,45.3723,45.2461,45.3432,159128.0
2023-12-01 11:20:00,46.72,46.85,46.69,46.81,167746.0,45.3529,45.4791,45.3237,45.4402,167746.0
2023-12-01 11:25:00,46.83,46.86,46.81,46.84,69295.0,45.4596,45.4888,45.4402,45.4694,69295.0
2023-12-01 11:30:00,46.84,46.92,46.83,46.9,89305.0,45.4694,45.547,45.4596,45.5276,89305.0
2023-12-01 11:35:00,46.89,46.9,46.83,46.86,76110.0,45.5179,45.5276,45.4596,45.4888,76110.0
2023-12-01 11:40:00,46.85,46.91,46.8,46.81,52423.0,45.4791,45.5373,45.4305,45.4402,52423.0
2023-12-01 11:45:00,46.8,46.8,46.7,46.77,26876.0,45.4305,45.4305,45.3334,45.4014,26876.0
2023-12-01 11:50:00,46.77,46.89,46.75,46.87,71465.0,45.4014,45.5179,45.382,45.4985,71465.0
2023-12-01 11:55:00,46.88,46.96,46.87,46.96,54838.0,45.5082,45.5858,45.4985,45.5858,54838.0
2023-12-01 12:00:00,46.97,46.97,46.89,46.9,49563.0,45.5955,45.5955,45.5179,45.5276,49563.0
2023-12-01 12:05:00,46.91,46.91,46.84,46.86,41161.0,45.5373,45.5373,45.4694,45.4888,41161.0
2023-12-01 12:10:00,46.86,46.91,46.84,46.88,35337.0,45.4888,45.5373,45.4694,45.5082,35337.0
2023-12-01 12:15:00,46.89,46.92,46.71,46.72,31028.0,45.5179,45.547,45.3432,45.3529,31028.0
2023-12-01 12:20:00,46.71,46.77,46.68,46.74,24358.0,45.3432,45.4014,45.314,45.3723,24358.0
2023-12-01 12:25:00,46.75,46.75,46.64,46.66,30550.0,45.382,45.382,45.2752,45.2946,30550.0
2023-12-01 12:30:00,46.66,46.67,46.59,46.59,20242.0,45.2946,45.3043,45.2267,45.2267,20242.0
2023-12-01 12:35:00,46.59,46.64,46.56,46.61,23955.0,45.2267,45.2752,45.1975,45.2461,23955.0
2023-12-01 12:40:00,46.61,46.64,46.58,46.59,27790.0,45.2461,45.2752,45.217,45.2267,27790.0
2023-12-01 12:45:00,46.61,46.66,46.57,46.59,47906.0,45.2461,45.2946,45.2073,45.2267,47906.0
2023-12-01 12:50:00,46.59,46.61,46.55,46.61,36586.0,45.2267,45.2461,45.1878,45.2461,36586.0
2023-12-01 12:55:00,46.61,46.62,46.58,46.59,29218.0,45.2461,45.2558,45.217,45.2267,29218.0
2023-12-01 13:00:00,46.6,46.61,46.57,46.59,30494.0,45.2364,45.2461,45.2073,45.2267,30494.0
2023-12-01 13:05:00,46.58,46.58,46.49,46.5,55602.0,45.217,45.217,45.1296,45.1393,55602.0
2023-12-01 13:10:00,46.52,46.54,46.49,46.52,20732.0,45.1587,45.1781,45.1296,45.1587,20732.0
2023-12-01 13:15:00,46.52,46.55,46.48,46.55,38530.0,45.1587,45.1878,45.1199,45.1878,38530.0
2023-12-01 13:20:00,46.55,46.62,46.49,46.6,29597.0,45.1878,45.2558,45.1296,45.2364,29597.0
2023-12-01 13:25:00,46.61,46.63,46.57,46.6,27638.0,45.2461,45.2655,45.2073,45.2364,27638.0
2023-12-01 13:30:00,46.6,46.65,46.59,46.65,23928.0,45.2364,45.2849,45.2267,45.2849,23928.0
2023-12-01 13:35:00,46.65,46.73,46.62,46.62,55903.0,45.2849,45.3626,45.2558,45.2558,55903.0
2023-12-01 13:40:00,46.63,46.69,46.61,46.66,46619.0,45.2655,45.3237,45.2461,45.2946,46619.0
2023-12-01 13:45:00,46.66,46.67,46.6,46.6,43052.0,45.2946,45.3043,45.2364,45.2364,43052.0
2023-12-01 13:50:00,46.61,46.63,46.56,46.57,23943.0,45.2461,45.2655,45.1975,45.2073,23943.0
2023-12-01 13:55:00,46.57,46.6,46.55,46.55,34883.0,45.2073,45.2364,45.1878,45.1878,34883.0
2023-12-01 14:00:00,46.56,46.6,46.56,46.59,29212.0,45.1975,45.2364,45.1975,45.2267,29212.0
2023-12-01 14:05:00,46.59,46.6,46.53,46.59,49400.0,45.2267,45.2364,45.1684,45.2267,49400.0
2023-12-01 14:10:00,46.59,46.66,46.58,46.65,61882.0,45.2267,45.2946,45.217,45.2849,61882.0
2023-12-01 14:15:00,46.64,46.73,46.63,46.67,63567.0,45.2752,45.3626,45.2655,45.3043,63567.0
2023-12-01 14:20:00,46.67,46.76,46.66,46.74,43592.0,45.3043,45.3917,45.2946,45.3723,43592.0
2023-12-01 14:25:00,46.73,46.78,46.71,46.77,40986.0,45.3626,45.4111,45.3432,45.4014,40986.0
2023-12-01 14:30:00,46.77,46.81,46.77,46.8,36335.0,45.4014,45.4402,45.4014,45.4305,36335.0
2023-12-01 14:35:00,46.8,46.81,46.74,46.77,38901.0,45.4305,45.4402,45.3723,45.4014,38901.0
2023-12-01 14:40:00,46.77,46.78,46.69,46.7,61014.0,45.4014,45.4111,45.3237,45.3334,61014.0
2023-12-01 14:45:00,46.7,46.77,46.68,46.77,63812.0,45.3334,45.4014,45.314,45.4014,63812.0
2023-12-01 14:50:00,46.77,46.83,46.76,46.83,58585.0,45.4014,45.4596,45.3917,45.4596,58585.0
2023-12-01 14:55:00,46.83,46.86,46.8,46.86,55409.0,45.4596,45.4888,45.4305,45.4888,55409.0
2023-12-01 15:00:00,46.85,46.88,46.81,46.86,60852.0,45.4791,45.5082,45.4402,45.4888,60852.0
2023-12-01 15:05:00,46.86,46.88,46.81,46.87,64643.0,45.4888,45.5082,45.4402,45.4985,64643.0
2023-12-01 15:10:00,46.87,46.89,46.82,46.89,73208.0,45.4985,45.5179,45.4499,45.5179,73208.0
2023-12-01 15:15:00,46.88,46.89,46.84,46.87,63990.0,45.5082,45.5179,45.4694,45.4985,63990.0
2023-12-01 15:20:00,46.87,46.87,46.81,46.83,74946.0,45.4985,45.4985,45.4402,45.4596,74946.0
2023-12-01 15:25:00,46.82,46.9,46.78,46.88,88433.0,45.4499,45.5276,45.4111,45.5082,88433.0
2023-12-01 15:30:00,46.88,46.98,46.87,46.98,160205.0,45.5082,45.6053,45.4985,45.6053,160205.0
2023-12-01 15:35:00,46.97,46.98,46.86,46.88,127905.0,45.5955,45.6053,45.4888,45.5082,127905.0
2023-12-01 15:40:00,46.88,46.9,46.78,46.84,207499.0,45.5082,45.5276,45.4111,45.4694,207499.0
2023-12-01 15:45:00,46.84,46.89,46.81,46.88,154607.0,45.4694,45.5179,45.4402,45.5082,154607.0
2023-12-01 15:50:00,46.88,46.91,46.81,46.83,235946.0,45.5082,45.5373,45.4402,45.4596,235946.0
2023-12-01 15:55:00,46.83,46.86,46.77,46.8,623090.0,45.4596,45.4888,45.4014,45.4305,623090.0
2023-12-04 09:30:00,46.8,46.89,46.37,46.42,139252.0,45.4305,45.5179,45.0131,45.0616,139252.0
2023-12-04 09:35:00,46.45,46.65,46.02,46.07,139011.0,45.0908,45.2849,44.6733,44.7219,139011.0
2023-12-04 09:40:00,46.08,46.29,46.07,46.2,71008.0,44.7316,44.9354,44.7219,44.8481,71008.0
2023-12-04 09:45:00,46.24,46.36,46.19,46.19,57774.0,44.8869,45.0034,44.8384,44.8384,57774.0
2023-12-04 09:50:00,46.19,46.3,46.09,46.22,88098.0,44.8384,44.9452,44.7413,44.8675,88098.0
2023-12-04 09:55:00,46.23,46.39,46.21,46.34,52773.0,44.8772,45.0325,44.8578,44.984,52773.0
2023-12-04 10:00:00,46.36,46.53,46.33,46.49,34991.0,45.0034,45.1684,44.9743,45.1296,34991.0
2023-12-04 10:05:00,46.53,46.53,46.41,46.44,39787.0,45.1684,45.1684,45.0519,45.0811,39787.0
2023-12-04 10:10:00,46.42,46.53,46.37,46.37,80604.0,45.0616,45.1684,45.0131,45.0131,80604.0
2023-12-04 10:15:00,46.38,46.4,46.25,46.32,61377.0,45.0228,45.0422,44.8966,44.9646,61377.0
2023-12-04 10:20:00,46.33,46.37,46.01,46.02,58410.0,44.9743,45.0131,44.6636,44.6733,58410.0
2023-12-04 10:25:00,46.02,46.09,45.86,45.92,129080.0,44.6733,44.7413,44.518,44.5763,129080.0
2023-12-04 10:30:00,45.93,46.0,45.84,45.85,47316.0,44.586,44.6539,44.4986,44.5083,47316.0
2023-12-04 10:35:00,45.83,45.83,45.76,45.81,87199.0,44.4889,44.4889,44.421,44.4695,87199.0
2023-12-04 10:40:00,45.82,45.89,45.79,45.89,55597.0,44.4792,44.5472,44.4501,44.5472,55597.0
2023-12-04 10:45:00,45.9,45.9,45.75,45.77,46969.0,44.5569,44.5569,44.4112,44.4307,46969.0
2023-12-04 10:50:00,45.75,45.75,45.68,45.69,55323.0,44.4112,44.4112,44.3433,44.353,55323.0
2023-12-04 10:55:00,45.7,45.74,45.65,45.65,48506.0,44.3627,44.4015,44.3142,44.3142,48506.0
2023-12-04 11:00:00,45.65,45.66,45.56,45.56,62927.0,44.3142,44.3239,44.2268,44.2268,62927.0
2023-12-04 11:05:00,45.56,45.65,45.55,45.64,46725.0,44.2268,44.3142,44.2171,44.3045,46725.0
2023-12-04 11:10:00,45.63,45.82,45.63,45.79,21739.0,44.2948,44.4792,44.2948,44.4501,21739.0
2023-12-04 11:15:00,45.79,45.89,45.78,45.89,25060.0,44.4501,44.5472,44.4404,44.5472,25060.0
2023-12-04 11:20:00,45.89,45.96,45.87,45.87,41292.0,44.5472,44.6151,44.5277,44.5277,41292.0
2023-12-04 11:25:00,45.86,45.9,45.77,45.87,25418.0,44.518,44.5569,44.4307,44.5277,25418.0
2023-12-04 11:30:00,45.86,45.95,45.85,45.89,19178.0,44.518,44.6054,44.5083,44.5472,19178.0
2023-12-04 11:35:00,45.9,45.99,45.88,45.91,28398.0,44.5569,44.6442,44.5374,44.5666,28398.0
2023-12-04 11:40:00,45.91,45.96,45.87,45.91,24537.0,44.5666,44.6151,44.5277,44.5666,24537.0
2023-12-04 11:45:00,45.93,45.98,45.9,45.97,21040.0,44.586,44.6345,44.5569,44.6248,21040.0
2023-12-04 11:50:00,45.97,46.01,45.9,45.92,48715.0,44.6248,44.6636,44.5569,44.5763,48715.0
2023-12-04 11:55:00,45.93,46.01,45.92,45.99,29546.0,44.586,44.6636,44.5763,44.6442,29546.0
2023-12-04 12:00:00,45.97,45.97,45.85,45.92,22690.0,44.6248,44.6248,44.5083,44.5763,22690.0
2023-12-04 12:05:00,45.92,45.93,45.84,45.88,21936.0,44.5763,44.586,44.4986,44.5374,21936.0
2023-12-04 12:10:00,45.89,45.92,45.83,45.84,37641.0,44.5472,44.5763,44.4889,44.4986,37641.0
2023-12-04 12:15:00,45.84,45.86,45.8,45.82,30342.0,44.4986,44.518,44.4598,44.4792,30342.0
2023-12-04 12:20:00,45.83,45.86,45.8,45.82,17295.0,44.4889,44.518,44.4598,44.4792,17295.0
2023-12-04 12:25:00,45.83,45.86,45.81,45.82,16528.0,44.4889,44.518,44.4695,44.4792,16528.0
2023-12-04 12:30:00,45.83,45.91,45.83,45.87,33174.0,44.4889,44.5666,44.4889,44.5277,33174.0
2023-12-04 12:35:00,45.87,45.88,45.77,45.79,31968.0,44.5277,44.5374,44.4307,44.4501,31968.0
2023-12-04 12:40:00,45.78,45.82,45.75,45.77,14544.0,44.4404,44.4792,44.4112,44.4307,14544.0
2023-12-04 12:45:00,45.76,45.77,45.73,45.76,13914.0,44.421,44.4307,44.3918,44.421,13914.0
2023-12-04 12:50:00,45.75,45.84,45.73,45.83,32473.0,44.4112,44.4986,44.3918,44.4889,32473.0
2023-12-04 12:55:00,45.82,45.88,45.82,45.86,20420.0,44.4792,44.5374,44.4792,44.518,20420.0
2023-12-04 13:00:00,45.86,45.87,45.81,45.87,51817.0,44.518,44.5277,44.4695,44.5277,51817.0
2023-12-04 13:05:00,45.87,45.9,45.76,45.76,33087.0,44.5277,44.5569,44.421,44.421,33087.0
2023-12-04 13:10:00,45.77,45.79,45.72,45.72,23074.0,44.4307,44.4501,44.3821,44.3821,23074.0
2023-12-04 13:15:00,45.72,45.76,45.7,45.73,30824.0,44.3821,44.421,44.3627,44.3918,30824.0
2023-12-04 13:20:00,45.73,45.73,45.64,45.65,38403.0,44.3918,44.3918,44.3045,44.3142,38403.0
2023-12-04 13:25:00,45.65,45.65,45.58,45.58,27502.0,44.3142,44.3142,44.2462,44.2462,27502.0
2023-12-04 13:30:00,45.58,45.59,45.55,45.58,20291.0,44.2462,44.2559,44.2171,44.2462,20291.0
2023-12-04 13:35:00,45.58,45.64,45.56,45.59,19656.0,44.2462,44.3045,44.2268,44.2559,19656.0
2023-12-04 13:40:00,45.59,45.62,45.59,45.61,14162.0,44.2559,44.2851,44.2559,44.2753,14162.0
2023-12-04 13:45:00,45.6,45.69,45.59,45.65,13084.0,44.2656,44.353,44.2559,44.3142,13084.0
2023-12-04 13:50:00,45.65,45.69,45.64,45.68,10766.0,44.3142,44.353,44.3045,44.3433,10766.0
2023-12-04 13:55:00,45.68,45.7,45.66,45.69,12806.0,44.3433,44.3627,44.3239,44.353,12806.0
2023-12-04 14:00:00,45.7,45.74,45.67,45.67,22936.0,44.3627,44.4015,44.3336,44.3336,22936.0
2023-12-04 14:05:00,45.68,45.68,45.64,45.65,11468.0,44.3433,44.3433,44.3045,44.3142,11468.0
2023-12-04 14:10:00,45.65,45.7,45.64,45.66,12524.0,44.3142,44.3627,44.3045,44.3239,12524.0
2023-12-04 14:15:00,45.66,45.67,45.61,45.64,30439.0,44.3239,44.3336,44.2753,44.3045,30439.0
2023-12-04 14:20:00,45.64,45.65,45.59,45.59,10932.0,44.3045,44.3142,44.2559,44.2559,10932.0
2023-12-04 14:25:00,45.59,45.64,45.56,45.57,33265.0,44.2559,44.3045,44.2268,44.2365,33265.0
2023-12-04 14:30:00,45.55,45.59,45.49,45.5,90491.0,44.2171,44.2559,44.1589,44.1686,90491.0
2023-12-04 14:35:00,45.51,45.52,45.45,45.46,70450.0,44.1783,44.188,44.12,44.1297,70450.0
2023-12-04 14:40:00,45.46,45.51,45.43,45.51,34832.0,44.1297,44.1783,44.1006,44.1783,34832.0
2023-12-04 14:45:00,45.51,45.52,45.47,45.5,51800.0,44.1783,44.188,44.1394,44.1686,51800.0
2023-12-04 14:50:00,45.49,45.52,45.47,45.5,46828.0,44.1589,44.188,44.1394,44.1686,46828.0
2023-12-04 14:55:00,45.5,45.55,45.49,45.53,33724.0,44.1686,44.2171,44.1589,44.1977,33724.0
2023-12-04 15:00:00,45.53,45.58,45.51,45.52,26517.0,44.1977,44.2462,44.1783,44.188,26517.0
2023-12-04 15:05:00,45.53,45.55,45.49,45.52,25939.0,44.1977,44.2171,44.1589,44.188,25939.0
2023-12-04 15:10:00,45.52,45.58,45.51,45.58,25838.0,44.188,44.2462,44.1783,44.2462,25838.0
2023-12-04 15:15:00,45.58,45.59,45.51,45.54,35706.0,44.2462,44.2559,44.1783,44.2074,35706.0
2023-12-04 15:20:00,45.54,45.56,45.45,45.48,31153.0,44.2074,44.2268,44.12,44.1491,31153.0
2023-12-04 15:25:00,45.48,45.6,45.47,45.59,59035.0,44.1491,44.2656,44.1394,44.2559,59035.0
2023-12-04 15:30:00,45.6,45.64,45.56,45.59,59439.0,44.2656,44.3045,44.2268,44.2559,59439.0
2023-12-04 15:35:00,45.59,45.65,45.57,45.61,64131.0,44.2559,44.3142,44.2365,44.2753,64131.0
2023-12-04 15:40:00,45.61,45.65,45.6,45.65,78564.0,44.2753,44.3142,44.2656,44.3142,78564.0
2023-12-04 15:45:00,45.65,45.67,45.58,45.58,92488.0,44.3142,44.3336,44.2462,44.2462,92488.0
2023-12-04 15:50:00,45.59,45.7,45.58,45.63,157131.0,44.2559,44.3627,44.2462,44.2948,157131.0
2023-12-04 15:55:00,45.63,45.69,45.61,45.63,289935.0,44.2948,44.353,44.2753,44.2948,289935.0
2023-12-05 09:30:00,45.26,45.46,45.12,45.24,82950.0,43.9356,44.1297,43.7997,43.9162,82950.0
2023-12-05 09:35:00,45.23,45.24,44.93,44.93,98923.0,43.9065,43.9162,43.6152,43.6152,98923.0
2023-12-05 09:40:00,44.94,45.13,44.87,44.97,88054.0,43.625,43.8094,43.557,43.6541,88054.0
2023-12-05 09:45:00,44.97,45.24,44.95,45.23,61112.0,43.6541,43.9162,43.6347,43.9065,61112.0
2023-12-05 09:50:00,45.22,45.22,45.04,45.13,51954.0,43.8968,43.8968,43.722,43.8094,51954.0
2023-12-05 09:55:00,45.13,45.19,45.06,45.14,49576.0,43.8094,43.8676,43.7414,43.8191,49576.0
2023-12-05 10:00:00,45.16,45.3,45.06,45.16,89124.0,43.8385,43.9744,43.7414,43.8385,89124.0
2023-12-05 10:05:00,45.16,45.16,44.9,44.95,71446.0,43.8385,43.8385,43.5861,43.6347,71446.0
2023-12-05 10:10:00,44.95,45.11,44.9,45.03,96798.0,43.6347,43.79,43.5861,43.7123,96798.0
2023-12-05 10:15:00,45.04,45.12,44.98,45.1,75828.0,43.722,43.7997,43.6638,43.7803,75828.0
2023-12-05 10:20:00,45.09,45.26,45.09,45.26,46640.0,43.7706,43.9356,43.7706,43.9356,46640.0
2023-12-05 10:25:00,45.26,45.32,45.24,45.31,29482.0,43.9356,43.9938,43.9162,43.9841,29482.0
2023-12-05 10:30:00,45.3,45.32,45.13,45.15,78234.0,43.9744,43.9938,43.8094,43.8288,78234.0
2023-12-05 10:35:00,45.14,45.16,45.01,45.03,64741.0,43.8191,43.8385,43.6929,43.7123,64741.0
2023-12-05 10:40:00,45.03,45.06,44.97,45.05,46576.0,43.7123,43.7414,43.6541,43.7317,46576.0
2023-12-05 10:45:00,45.05,45.07,44.97,44.97,36384.0,43.7317,43.7511,43.6541,43.6541,36384.0
2023-12-05 10:50:00,44.97,44.98,44.89,44.91,134573.0,43.6541,43.6638,43.5764,43.5958,134573.0
2023-12-05 10:55:00,44.91,44.98,44.86,44.97,48961.0,43.5958,43.6638,43.5473,43.6541,48961.0
2023-12-05 11:00:00,44.98,45.13,44.97,45.13,30131.0,43.6638,43.8094,43.6541,43.8094,30131.0
2023-12-05 11:05:00,45.12,45.19,45.12,45.13,19900.0,43.7997,43.8676,43.7997,43.8094,19900.0
2023-12-05 11:10:00,45.13,45.13,45.0,45.0,18304.0,43.8094,43.8094,43.6832,43.6832,18304.0
2023-12-05 11:15:00,45.01,45.02,44.92,44.92,20643.0,43.6929,43.7026,43.6055,43.6055,20643.0
2023-12-05 11:20:00,44.93,44.97,44.89,44.95,28519.0,43.6152,43.6541,43.5764,43.6347,28519.0
2023-12-05 11:25:00,44.96,44.99,44.87,44.93,54638.0,43.6444,43.6735,43.557,43.6152,54638.0
2023-12-05 11:30:00,44.94,44.99,44.92,44.95,54713.0,43.625,43.6735,43.6055,43.6347,54713.0
2023-12-05 11:35:00,44.95,45.0,44.94,44.98,27209.0,43.6347,43.6832,43.625,43.6638,27209.0
2023-12-05 11:40:00,44.99,45.03,44.97,44.99,21956.0,43.6735,43.7123,43.6541,43.6735,21956.0
2023-12-05 11:45:00,44.98,44.99,44.93,44.94,21553.0,43.6638,43.6735,43.6152,43.625,21553.0
2023-12-05 11:50:00,44.93,44.96,44.83,44.84,23878.0,43.6152,43.6444,43.5182,43.5279,23878.0
2023-12-05 11:55:00,44.84,44.86,44.79,44.84,46897.0,43.5279,43.5473,43.4793,43.5279,46897.0
2023-12-05 12:00:00,44.84,44.9,44.83,44.89,38824.0,43.5279,43.5861,43.5182,43.5764,38824.0
2023-12-05 12:05:00,44.89,44.97,44.88,44.92,41799.0,43.5764,43.6541,43.5667,43.6055,41799.0
2023-12-05 12:10:00,44.92,44.96,44.87,44.9,20660.0,43.6055,43.6444,43.557,43.5861,20660.0
2023-12-05 12:15:00,44.9,44.94,44.87,44.88,25940.0,43.5861,43.625,43.557,43.5667,25940.0
2023-12-05 12:20:00,44.87,44.9,44.78,44.8,33176.0,43.557,43.5861,43.4696,43.489,33176.0
2023-12-05 12:25:00,44.79,44.85,44.78,44.82,15873.0,43.4793,43.5376,43.4696,43.5085,15873.0
2023-12-05 12:30:00,44.82,44.82,44.76,44.77,25775.0,43.5085,43.5085,43.4502,43.4599,25775.0
2023-12-05 12:35:00,44.78,44.81,44.76,44.76,31104.0,43.4696,43.4988,43.4502,43.4502,31104.0
2023-12-05 12:40:00,44.77,44.77,44.7,44.73,29482.0,43.4599,43.4599,43.392,43.4211,29482.0
2023-12-05 12:45:00,44.73,44.79,44.72,44.77,13405.0,43.4211,43.4793,43.4114,43.4599,13405.0
2023-12-05 12:50:00,44.77,44.79,44.75,44.79,16712.0,43.4599,43.4793,43.4405,43.4793,16712.0
2023-12-05 12:55:00,44.79,44.84,44.79,44.82,20639.0,43.4793,43.5279,43.4793,43.5085,20639.0
2023-12-05 13:00:00,44.81,44.83,44.78,44.82,19814.0,43.4988,43.5182,43.4696,43.5085,19814.0
2023-12-05 13:05:00,44.83,44.83,44.78,44.8,14883.0,43.5182,43.5182,43.4696,43.489,14883.0
2023-12-05 13:10:00,44.81,44.86,44.81,44.85,20541.0,43.4988,43.5473,43.4988,43.5376,20541.0
2023-12-05 13:15:00,44.84,44.87,44.83,44.86,19926.0,43.5279,43.557,43.5182,43.5473,19926.0
2023-12-05 13:20:00,44.86,44.93,44.85,44.91,23499.0,43.5473,43.6152,43.5376,43.5958,23499.0
2023-12-05 13:25:00,44.9,44.93,44.87,44.88,21215.0,43.5861,43.6152,43.557,43.5667,21215.0
2023-12-05 13:30:00,44.88,44.88,44.84,44.88,22549.0,43.5667,43.5667,43.5279,43.5667,22549.0
2023-12-05 13:35:00,44.87,44.88,44.83,44.86,15509.0,43.557,43.5667,43.5182,43.5473,15509.0
2023-12-05 13:40:00,44.85,44.88,44.8,44.87,20772.0,43.5376,43.5667,43.489,43.557,20772.0
2023-12-05 13:45:00,44.88,44.91,44.85,44.88,18464.0,43.5667,43.5958,43.5376,43.5667,18464.0
2023-12-05 13:50:00,44.89,44.95,44.87,44.92,23549.0,43.5764,43.6347,43.557,43.6055,23549.0
2023-12-05 13:55:00,44.93,44.97,44.92,44.95,19531.0,43.6152,43.6541,43.6055,43.6347,19531.0
2023-12-05 14:00:00,44.96,45.04,44.95,45.01,50660.0,43.6444,43.722,43.6347,43.6929,50660.0
2023-12-05 14:05:00,45.01,45.02,44.99,45.02,23254.0,43.6929,43.7026,43.6735,43.7026,23254.0
2023-12-05 14:10:00,45.02,45.07,45.01,45.05,35956.0,43.7026,43.7511,43.6929,43.7317,35956.0
2023-12-05 14:15:00,45.05,45.07,45.02,45.02,28960.0,43.7317,43.7511,43.7026,43.7026,28960.0
2023-12-05 14:20:00,45.02,45.02,44.96,44.98,27863.0,43.7026,43.7026,43.6444,43.6638,27863.0
2023-12-05 14:25:00,44.97,45.0,44.94,44.98,39839.0,43.6541,43.6832,43.625,43.6638,39839.0
2023-12-05 14:30:00,44.98,45.0,44.94,44.95,21963.0,43.6638,43.6832,43.625,43.6347,21963.0
2023-12-05 14:35:00,44.95,44.96,44.87,44.94,47312.0,43.6347,43.6444,43.557,43.625,47312.0
2023-12-05 14:40:00,44.93,44.93,44.9,44.91,16530.0,43.6152,43.6152,43.5861,43.5958,16530.0
2023-12-05 14:45:00,44.9,44.91,44.87,44.89,29976.0,43.5861,43.5958,43.557,43.5764,29976.0
2023-12-05 14:50:00,44.9,44.91,44.87,44.88,42128.0,43.5861,43.5958,43.557,43.5667,42128.0
2023-12-05 14:55:00,44.87,44.88,44.82,44.84,43301.0,43.557,43.5667,43.5085,43.5279,43301.0
2023-12-05 15:00:00,44.84,44.84,44.78,44.79,41758.0,43.5279,43.5279,43.4696,43.4793,41758.0
2023-12-05 15:05:00,44.79,44.8,44.76,44.79,31667.0,43.4793,43.489,43.4502,43.4793,31667.0
2023-12-05 15:10:00,44.79,44.8,44.73,44.73,38860.0,43.4793,43.489,43.4211,43.4211,38860.0
2023-12-05 15:15:00,44.73,44.75,44.68,44.72,69981.0,43.4211,43.4405,43.3726,43.4114,69981.0
2023-12-05 15:20:00,44.72,44.78,44.7,44.77,67415.0,43.4114,43.4696,43.392,43.4599,67415.0
2023-12-05 15:25:00,44.77,44.85,44.76,44.83,44012.0,43.4599,43.5376,43.4502,43.5182,44012.0
2023-12-05 15:30:00,44.83,44.84,44.76,44.78,48547.0,43.5182,43.5279,43.4502,43.4696,48547.0
2023-12-05 15:35:00,44.78,44.81,44.75,44.8,50270.0,43.4696,43.4988,43.4405,43.489,50270.0
2023-12-05 15:40:00,44.8,44.84,44.76,44.78,61852.0,43.489,43.5279,43.4502,43.4696,61852.0
2023-12-05 15:45:00,44.78,44.85,44.75,44.82,90972.0,43.4696,43.5376,43.4405,43.5085,90972.0
2023-12-05 15:50:00,44.81,44.88,44.8,44.86,126853.0,43.4988,43.5667,43.489,43.5473,126853.0
2023-12-05 15:55:00,44.86,44.88,44.8,44.87,316296.0,43.5473,43.5667,43.489,43.557,316296.0
2023-12-06 09:30:00,45.15,45.58,45.14,45.41,123470.0,43.8288,44.2462,43.8191,44.0812,123470.0
2023-12-06 09:35:00,45.38,45.44,45.12,45.3,117346.0,44.0521,44.1103,43.7997,43.9744,117346.0
2023-12-06 09:40:00,45.3,45.37,44.97,44.98,56072.0,43.9744,44.0424,43.6541,43.6638,56072.0
2023-12-06 09:45:00,44.99,45.01,44.8,44.84,104726.0,43.6735,43.6929,43.489,43.5279,104726.0
2023-12-06 09:50:00,44.84,45.0,44.83,44.92,114747.0,43.5279,43.6832,43.5182,43.6055,114747.0
2023-12-06 09:55:00,44.92,45.08,44.88,45.06,109541.0,43.6055,43.7609,43.5667,43.7414,109541.0
2023-12-06 10:00:00,45.06,45.21,45.05,45.12,110301.0,43.7414,43.887,43.7317,43.7997,110301.0
2023-12-06 10:05:00,45.15,45.27,45.12,45.2,45088.0,43.8288,43.9453,43.7997,43.8773,45088.0
2023-12-06 10:10:00,45.2,45.31,45.17,45.29,55160.0,43.8773,43.9841,43.8482,43.9647,55160.0
2023-12-06 10:15:00,45.3,45.32,45.25,45.27,33674.0,43.9744,43.9938,43.9259,43.9453,33674.0
2023-12-06 10:20:00,45.28,45.33,45.26,45.31,31853.0,43.955,44.0035,43.9356,43.9841,31853.0
2023-12-06 10:25:00,45.31,45.32,45.2,45.21,46212.0,43.9841,43.9938,43.8773,43.887,46212.0
2023-12-06 10:30:00,45.21,45.32,45.2,45.29,23883.0,43.887,43.9938,43.8773,43.9647,23883.0
2023-12-06 10:35:00,45.29,45.38,45.27,45.36,26540.0,43.9647,44.0521,43.9453,44.0327,26540.0
2023-12-06 10:40:00,45.37,45.41,45.35,45.36,17900.0,44.0424,44.0812,44.023,44.0327,17900.0
2023-12-06 10:45:00,45.37,45.44,45.37,45.42,18460.0,44.0424,44.1103,44.0424,44.0909,18460.0
2023-12-06 10:50:00,45.41,45.52,45.4,45.47,343264.0,44.0812,44.188,44.0715,44.1394,343264.0
2023-12-06 10:55:00,45.47,45.53,45.4,45.41,49269.0,44.1394,44.1977,44.0715,44.0812,49269.0
2023-12-06 11:00:00,45.41,45.41,45.22,45.23,61477.0,44.0812,44.0812,43.8968,43.9065,61477.0
2023-12-06 11:05:00,45.23,45.23,45.11,45.12,26788.0,43.9065,43.9065,43.79,43.7997,26788.0
2023-12-06 11:10:00,45.12,45.19,45.11,45.18,49936.0,43.7997,43.8676,43.79,43.8579,49936.0
2023-12-06 11:15:00,45.18,45.25,45.14,45.14,55167.0,43.8579,43.9259,43.8191,43.8191,55167.0
2023-12-06 11:20:00,45.14,45.22,45.13,45.21,43607.0,43.8191,43.8968,43.8094,43.887,43607.0
2023-12-06 11:25:00,45.21,45.24,45.16,45.23,45000.0,43.887,43.9162,43.8385,43.9065,45000.0
2023-12-06 11:30:00,45.23,45.24,45.11,45.12,23812.0,43.9065,43.9162,43.79,43.7997,23812.0
2023-12-06 11:35:00,45.12,45.22,45.1,45.18,234201.0,43.7997,43.8968,43.7803,43.8579,234201.0
2023-12-06 11:40:00,45.16,45.23,45.14,45.19,13746.0,43.8385,43.9065,43.8191,43.8676,13746.0
2023-12-06 11:45:00,45.19,45.2,45.16,45.17,15779.0,43.8676,43.8773,43.8385,43.8482,15779.0
2023-12-06 11:50:00,45.16,45.17,45.12,45.12,18089.0,43.8385,43.8482,43.7997,43.7997,18089.0
2023-12-06 11:55:00,45.12,45.24,45.09,45.23,163874.0,43.7997,43.9162,43.7706,43.9065,163874.0
2023-12-06 12:00:00,45.24,45.25,45.19,45.2,44184.0,43.9162,43.9259,43.8676,43.8773,44184.0
2023-12-06 12:05:00,45.19,45.21,45.14,45.15,11055.0,43.8676,43.887,43.8191,43.8288,11055.0
2023-12-06 12:10:00,45.16,45.24,45.14,45.23,77963.0,43.8385,43.9162,43.8191,43.9065,77963.0
2023-12-06 12:15:00,45.23,45.29,45.2,45.25,48126.0,43.9065,43.9647,43.8773,43.9259,48126.0
2023-12-06 12:20:00,45.25,45.28,45.23,45.27,31454.0,43.9259,43.955,43.9065,43.9453,31454.0
2023-12-06 12:25:00,45.26,45.29,45.26,45.28,36579.0,43.9356,43.9647,43.9356,43.955,36579.0
2023-12-06 12:30:00,45.27,45.29,45.13,45.14,53614.0,43.9453,43.9647,43.8094,43.8191,53614.0
2023-12-06 12:35:00,45.14,45.24,45.13,45.18,28538.0,43.8191,43.9162,43.8094,43.8579,28538.0
2023-12-06 12:40:00,45.17,45.21,45.14,45.2,39856.0,43.8482,43.887,43.8191,43.8773,39856.0
2023-12-06 12:45:00,45.18,45.18,45.15,45.16,26112.0,43.8579,43.8579,43.8288,43.8385,26112.0
2023-12-06 12:50:00,45.17,45.17,45.08,45.14,27262.0,43.8482,43.8482,43.7609,43.8191,27262.0
2023-12-06 12:55:00,45.13,45.13,45.07,45.08,12478.0,43.8094,43.8094,43.7511,43.7609,12478.0
2023-12-06 13:00:00,45.09,45.13,45.07,45.08,18345.0,43.7706,43.8094,43.7511,43.7609,18345.0
2023-12-06 13:05:00,45.09,45.1,45.02,45.05,67022.0,43.7706,43.7803,43.7026,43.7317,67022.0
2023-12-06 13:10:00,45.05,45.06,45.01,45.05,66158.0,43.7317,43.7414,43.6929,43.7317,66158.0
2023-12-06 13:15:00,45.06,45.06,45.01,45.03,21826.0,43.7414,43.7414,43.6929,43.7123,21826.0
2023-12-06 13:20:00,45.04,45.05,45.01,45.05,14467.0,43.722,43.7317,43.6929,43.7317,14467.0
2023-12-06 13:25:00,45.04,45.14,45.03,45.14,15441.0,43.722,43.8191,43.7123,43.8191,15441.0
2023-12-06 13:30:00,45.14,45.15,45.12,45.14,13246.0,43.8191,43.8288,43.7997,43.8191,13246.0
2023-12-06 13:35:00,45.14,45.21,45.13,45.2,14933.0,43.8191,43.887,43.8094,43.8773,14933.0
2023-12-06 13:40:00,45.2,45.22,45.14,45.14,20670.0,43.8773,43.8968,43.8191,43.8191,20670.0
2023-12-06 13:45:00,45.15,45.18,45.13,45.17,17981.0,43.8288,43.8579,43.8094,43.8482,17981.0
2023-12-06 13:50:00,45.16,45.22,45.16,45.2,19377.0,43.8385,43.8968,43.8385,43.8773,19377.0
2023-12-06 13:55:00,45.2,45.22,45.17,45.2,13545.0,43.8773,43.8968,43.8482,43.8773,13545.0
2023-12-06 14:00:00,45.2,45.23,45.16,45.18,32533.0,43.8773,43.9065,43.8385,43.8579,32533.0
2023-12-06 14:05:00,45.19,45.19,45.12,45.13,13292.0,43.8676,43.8676,43.7997,43.8094,13292.0
2023-12-06 14:10:00,45.12,45.15,45.06,45.09,49066.0,43.7997,43.8288,43.7414,43.7706,49066.0
2023-12-06 14:15:00,45.09,45.12,45.06,45.07,39580.0,43.7706,43.7997,43.7414,43.7511,39580.0
2023-12-06 14:20:00,45.07,45.09,45.03,45.08,20963.0,43.7511,43.7706,43.7123,43.7609,20963.0
2023-12-06 14:25:00,45.07,45.08,45.02,45.03,19037.0,43.7511,43.7609,43.7026,43.7123,19037.0
2023-12-06 14:30:00,45.03,45.05,45.0,45.03,21817.0,43.7123,43.7317,43.6832,43.7123,21817.0
2023-12-06 14:35:00,45.03,45.05,45.0,45.01,22741.0,43.7123,43.7317,43.6832,43.6929,22741.0
2023-12-06 14:40:00,45.01,45.02,44.96,44.98,38769.0,43.6929,43.7026,43.6444,43.6638,38769.0
2023-12-06 14:45:00,44.98,45.01,44.95,44.98,23865.0,43.6638,43.6929,43.6347,43.6638,23865.0
2023-12-06 14:50:00,44.99,44.99,44.96,44.98,16256.0,43.6735,43.6735,43.6444,43.6638,16256.0
2023-12-06 14:55:00,44.98,45.02,44.93,44.94,30061.0,43.6638,43.7026,43.6152,43.625,30061.0
2023-12-06 15:00:00,44.93,44.94,44.88,44.94,31858.0,43.6152,43.625,43.5667,43.625,31858.0
2023-12-06 15:05:00,44.94,44.98,44.92,44.98,30534.0,43.625,43.6638,43.6055,43.6638,30534.0
2023-12-06 15:10:00,44.99,45.01,44.95,45.0,38580.0,43.6735,43.6929,43.6347,43.6832,38580.0
2023-12-06 15:15:00,45.0,45.0,44.92,44.95,37254.0,43.6832,43.6832,43.6055,43.6347,37254.0
2023-12-06 15:20:00,44.95,44.97,44.9,44.94,34082.0,43.6347,43.6541,43.5861,43.625,34082.0
2023-12-06 15:25:00,44.94,44.94,44.88,44.93,34801.0,43.625,43.625,43.5667,43.6152,34801.0
2023-12-06 15:30:00,44.93,44.94,44.88,44.92,43101.0,43.6152,43.625,43.5667,43.6055,43101.0
2023-12-06 15:35:00,44.93,44.94,44.87,44.91,53570.0,43.6152,43.625,43.557,43.5958,53570.0
2023-12-06 15:40:00,44.91,45.01,44.91,44.97,53649.0,43.5958,43.6929,43.5958,43.6541,53649.0
2023-12-06 15:45:00,44.98,44.98,44.87,44.91,91915.0,43.6638,43.6638,43.557,43.5958,91915.0
2023-12-06 15:50:00,44.91,44.91,44.81,44.85,169656.0,43.5958,43.5958,43.4988,43.5376,169656.0
2023-12-06 15:55:00,44.85,44.87,44.78,44.84,365397.0,43.5376,43.557,43.4696,43.5279,365397.0
2023-12-07 09:30:00,44.92,45.14,44.91,45.04,62044.0,43.6055,43.8191,43.5958,43.722,62044.0
2023-12-07 09:35:00,45.05,45.17,44.98,44.99,38891.0,43.7317,43.8482,43.6638,43.6735,38891.0
2023-12-07 09:40:00,44.99,45.09,44.92,44.93,21871.0,43.6735,43.7706,43.6055,43.6152,21871.0
2023-12-07 09:45:00,44.93,44.94,44.77,44.82,55047.0,43.6152,43.625,43.4599,43.5085,55047.0
2023-12-07 09:50:00,44.82,45.07,44.81,45.07,26902.0,43.5085,43.7511,43.4988,43.7511,26902.0
2023-12-07 09:55:00,45.08,45.08,44.93,45.04,73691.0,43.7609,43.7609,43.6152,43.722,73691.0
2023-12-07 10:00:00,45.03,45.07,44.95,44.98,30713.0,43.7123,43.7511,43.6347,43.6638,30713.0
2023-12-07 10:05:00,44.99,45.0,44.93,44.96,40922.0,43.6735,43.6832,43.6152,43.6444,40922.0
2023-12-07 10:10:00,44.97,45.07,44.96,45.03,35884.0,43.6541,43.7511,43.6444,43.7123,35884.0
2023-12-07 10:15:00,45.05,45.05,44.98,45.04,48740.0,43.7317,43.7317,43.6638,43.722,48740.0
2023-12-07 10:20:00,45.04,45.12,45.03,45.1,38231.0,43.722,43.7997,43.7123,43.7803,38231.0
2023-12-07 10:25:00,45.1,45.24,45.08,45.23,39928.0,43.7803,43.9162,43.7609,43.9065,39928.0
2023-12-07 10:30:00,45.22,45.22,45.1,45.11,25281.0,43.8968,43.8968,43.7803,43.79,25281.0
2023-12-07 10:35:00,45.1,45.11,45.05,45.09,40292.0,43.7803,43.79,43.7317,43.7706,40292.0
2023-12-07 10:40:00,45.09,45.11,44.99,45.09,27270.0,43.7706,43.79,43.6735,43.7706,27270.0
2023-12-07 10:45:00,45.08,45.08,44.97,44.97,47470.0,43.7609,43.7609,43.6541,43.6541,47470.0
2023-12-07 10:50:00,44.96,44.98,44.92,44.97,19145.0,43.6444,43.6638,43.6055,43.6541,19145.0
2023-12-07 10:55:00,44.96,45.04,44.94,45.01,28110.0,43.6444,43.722,43.625,43.6929,28110.0
2023-12-07 11:00:00,45.01,45.01,44.95,44.97,16336.0,43.6929,43.6929,43.6347,43.6541,16336.0
2023-12-07 11:05:00,44.98,45.01,44.97,45.01,20540.0,43.6638,43.6929,43.6541,43.6929,20540.0
2023-12-07 11:10:00,45.01,45.01,44.95,44.96,17188.0,43.6929,43.6929,43.6347,43.6444,17188.0
2023-12-07 11:15:00,44.96,44.96,44.84,44.87,20299.0,43.6444,43.6444,43.5279,43.557,20299.0
2023-12-07 11:20:00,44.87,44.88,44.82,44.83,14886.0,43.557,43.5667,43.5085,43.5182,14886.0
2023-12-07 11:25:00,44.83,44.88,44.82,44.84,16030.0,43.5182,43.5667,43.5085,43.5279,16030.0
2023-12-07 11:30:00,44.84,44.91,44.84,44.87,21805.0,43.5279,43.5958,43.5279,43.557,21805.0
2023-12-07 11:35:00,44.87,44.89,44.85,44.89,14438.0,43.557,43.5764,43.5376,43.5764,14438.0
2023-12-07 11:40:00,44.9,44.92,44.86,44.89,14970.0,43.5861,43.6055,43.5473,43.5764,14970.0
2023-12-07 11:45:00,44.89,44.9,44.87,44.89,11447.0,43.5764,43.5861,43.557,43.5764,11447.0
2023-12-07 11:50:00,44.9,44.93,44.88,44.9,15757.0,43.5861,43.6152,43.5667,43.5861,15757.0
2023-12-07 11:55:00,44.9,44.9,44.82,44.84,26765.0,43.5861,43.5861,43.5085,43.5279,26765.0
2023-12-07 12:00:00,44.84,44.85,44.78,44.78,21012.0,43.5279,43.5376,43.4696,43.4696,21012.0
2023-12-07 12:05:00,44.78,44.78,44.73,44.75,20601.0,43.4696,43.4696,43.4211,43.4405,20601.0
2023-12-07 12:10:00,44.75,44.75,44.69,44.7,10404.0,43.4405,43.4405,43.3823,43.392,10404.0
2023-12-07 12:15:00,44.69,44.73,44.68,44.72,18985.0,43.3823,43.4211,43.3726,43.4114,18985.0
2023-12-07 12:20:00,44.72,44.76,44.72,44.73,13726.0,43.4114,43.4502,43.4114,43.4211,13726.0
2023-12-07 12:25:00,44.72,44.74,44.69,44.71,27565.0,43.4114,43.4308,43.3823,43.4017,27565.0
2023-12-07 12:30:00,44.72,44.73,44.69,44.73,17232.0,43.4114,43.4211,43.3823,43.4211,17232.0
2023-12-07 12:35:00,44.73,44.74,44.69,44.73,13735.0,43.4211,43.4308,43.3823,43.4211,13735.0
2023-12-07 12:40:00,44.73,44.77,44.72,44.74,14123.0,43.4211,43.4599,43.4114,43.4308,14123.0
2023-12-07 12:45:00,44.73,44.77,44.73,44.74,14807.0,43.4211,43.4599,43.4211,43.4308,14807.0
2023-12-07 12:50:00,44.74,44.74,44.71,44.72,12489.0,43.4308,43.4308,43.4017,43.4114,12489.0
2023-12-07 12:55:00,44.72,44.77,44.71,44.72,13109.0,43.4114,43.4599,43.4017,43.4114,13109.0
2023-12-07 13:00:00,44.71,44.72,44.67,44.7,40001.0,43.4017,43.4114,43.3629,43.392,40001.0
2023-12-07 13:05:00,44.7,44.72,44.65,44.7,27604.0,43.392,43.4114,43.3434,43.392,27604.0
2023-12-07 13:10:00,44.71,44.75,44.71,44.73,10211.0,43.4017,43.4405,43.4017,43.4211,10211.0
2023-12-07 13:15:00,44.73,44.79,44.71,44.78,29880.0,43.4211,43.4793,43.4017,43.4696,29880.0
2023-12-07 13:20:00,44.8,44.85,44.79,44.85,43530.0,43.489,43.5376,43.4793,43.5376,43530.0
2023-12-07 13:25:00,44.85,44.86,44.8,44.84,19425.0,43.5376,43.5473,43.489,43.5279,19425.0
2023-12-07 13:30:00,44.84,44.86,44.81,44.86,27643.0,43.5279,43.5473,43.4988,43.5473,27643.0
2023-12-07 13:35:00,44.86,44.88,44.79,44.86,33624.0,43.5473,43.5667,43.4793,43.5473,33624.0
2023-12-07 13:40:00,44.86,44.87,44.82,44.84,25352.0,43.5473,43.557,43.5085,43.5279,25352.0
2023-12-07 13:45:00,44.85,44.86,44.8,44.8,21059.0,43.5376,43.5473,43.489,43.489,21059.0
2023-12-07 13:50:00,44.81,44.84,44.81,44.83,10693.0,43.4988,43.5279,43.4988,43.5182,10693.0
2023-12-07 13:55:00,44.83,44.85,44.81,44.84,13039.0,43.5182,43.5376,43.4988,43.5279,13039.0
2023-12-07 14:00:00,44.84,44.88,44.83,44.84,17218.0,43.5279,43.5667,43.5182,43.5279,17218.0
2023-12-07 14:05:00,44.84,44.89,44.81,44.88,19149.0,43.5279,43.5764,43.4988,43.5667,19149.0
2023-12-07 14:10:00,44.87,44.88,44.84,44.86,9427.0,43.557,43.5667,43.5279,43.5473,9427.0
2023-12-07 14:15:00,44.86,44.88,44.85,44.88,7600.0,43.5473,43.5667,43.5376,43.5667,7600.0
2023-12-07 14:20:00,44.88,44.91,44.86,44.89,16431.0,43.5667,43.5958,43.5473,43.5764,16431.0
2023-12-07 14:25:00,44.9,44.9,44.88,44.89,16499.0,43.5861,43.5861,43.5667,43.5764,16499.0
2023-12-07 14:30:00,44.89,44.9,44.85,44.86,24936.0,43.5764,43.5861,43.5376,43.5473,24936.0
2023-12-07 14:35:00,44.85,44.89,44.84,44.85,16062.0,43.5376,43.5764,43.5279,43.5376,16062.0
2023-12-07 14:40:00,44.86,44.9,44.83,44.83,12971.0,43.5473,43.5861,43.5182,43.5182,12971.0
2023-12-07 14:45:00,44.82,44.84,44.79,44.83,16619.0,43.5085,43.5279,43.4793,43.5182,16619.0
2023-12-07 14:50:00,44.84,44.85,44.79,44.8,14334.0,43.5279,43.5376,43.4793,43.489,14334.0
2023-12-07 14:55:00,44.79,44.8,44.77,44.77,19032.0,43.4793,43.489,43.4599,43.4599,19032.0
2023-12-07 15:00:00,44.76,44.77,44.72,44.73,20079.0,43.4502,43.4599,43.4114,43.4211,20079.0
2023-12-07 15:05:00,44.74,44.76,44.71,44.73,36934.0,43.4308,43.4502,43.4017,43.4211,36934.0
2023-12-07 15:10:00,44.74,44.74,44.69,44.73,27343.0,43.4308,43.4308,43.3823,43.4211,27343.0
2023-12-07 15:15:00,44.72,44.77,44.71,44.77,20031.0,43.4114,43.4599,43.4017,43.4599,20031.0
2023-12-07 15:20:00,44.77,44.78,44.74,44.77,32258.0,43.4599,43.4696,43.4308,43.4599,32258.0
2023-12-07 15:25:00,44.77,44.86,44.76,44.85,47725.0,43.4599,43.5473,43.4502,43.5376,47725.0
2023-12-07 15:30:00,44.85,44.88,44.82,44.83,32036.0,43.5376,43.5667,43.5085,43.5182,32036.0
2023-12-07 15:35:00,44.83,44.88,44.82,44.87,20843.0,43.5182,43.5667,43.5085,43.557,20843.0
2023-12-07 15:40:00,44.86,44.89,44.83,44.84,48059.0,43.5473,43.5764,43.5182,43.5279,48059.0
2023-12-07 15:45:00,44.84,44.9,44.82,44.86,82181.0,43.5279,43.5861,43.5085,43.5473,82181.0
2023-12-07 15:50:00,44.86,44.87,44.83,44.86,122236.0,43.5473,43.557,43.5182,43.5473,122236.0
2023-12-07 15:55:00,44.86,44.89,44.81,44.87,341631.0,43.5473,43.5764,43.4988,43.557,341631.0
2023-12-08 09:30:00,44.81,44.83,44.6,44.8,112698.0,43.4988,43.5182,43.2949,43.489,112698.0
2023-12-08 09:35:00,44.8,44.93,44.78,44.88,88577.0,43.489,43.6152,43.4696,43.5667,88577.0
2023-12-08 09:40:00,44.87,44.95,44.75,44.94,65904.0,43.557,43.6347,43.4405,43.625,65904.0
2023-12-08 09:45:00,44.94,45.19,44.94,45.17,67129.0,43.625,43.8676,43.625,43.8482,67129.0
2023-12-08 09:50:00,45.17,45.23,45.09,45.19,45225.0,43.8482,43.9065,43.7706,43.8676,45225.0
2023-12-08 09:55:00,45.2,45.38,45.19,45.28,50270.0,43.8773,44.0521,43.8676,43.955,50270.0
2023-12-08 10:00:00,45.29,45.39,45.29,45.37,47321.0,43.9647,44.0618,43.9647,44.0424,47321.0
2023-12-08 10:05:00,45.37,45.41,45.26,45.31,57806.0,44.0424,44.0812,43.9356,43.9841,57806.0
2023-12-08 10:10:00,45.31,45.39,45.28,45.31,24463.0,43.9841,44.0618,43.955,43.9841,24463.0
2023-12-08 10:15:00,45.31,45.43,45.29,45.43,42744.0,43.9841,44.1006,43.9647,44.1006,42744.0
2023-12-08 10:20:00,45.44,45.45,45.34,45.39,45323.0,44.1103,44.12,44.0132,44.0618,45323.0
2023-12-08 10:25:00,45.39,45.4,45.25,45.28,26456.0,44.0618,44.0715,43.9259,43.955,26456.0
2023-12-08 10:30:00,45.28,45.35,45.27,45.3,23415.0,43.955,44.023,43.9453,43.9744,23415.0
2023-12-08 10:35:00,45.29,45.42,45.26,45.37,97314.0,43.9647,44.0909,43.9356,44.0424,97314.0
2023-12-08 10:40:00,45.38,45.51,45.38,45.47,38483.0,44.0521,44.1783,44.0521,44.1394,38483.0
2023-12-08 10:45:00,45.46,45.5,45.44,45.47,34286.0,44.1297,44.1686,44.1103,44.1394,34286.0
2023-12-08 10:50:00,45.46,45.53,45.44,45.52,40648.0,44.1297,44.1977,44.1103,44.188,40648.0
2023-12-08 10:55:00,45.51,45.52,45.46,45.48,33743.0,44.1783,44.188,44.1297,44.1491,33743.0
2023-12-08 11:00:00,45.48,45.55,45.47,45.5,26990.0,44.1491,44.2171,44.1394,44.1686,26990.0
2023-12-08 11:05:00,45.49,45.55,45.44,45.47,49692.0,44.1589,44.2171,44.1103,44.1394,49692.0
2023-12-08 11:10:00,45.47,45.5,45.44,45.46,23732.0,44.1394,44.1686,44.1103,44.1297,23732.0
2023-12-08 11:15:00,45.46,45.46,45.37,45.43,31309.0,44.1297,44.1297,44.0424,44.1006,31309.0
2023-12-08 11:20:00,45.43,45.43,45.37,45.42,100633.0,44.1006,44.1006,44.0424,44.0909,100633.0
2023-12-08 11:25:00,45.42,45.5,45.39,45.5,52620.0,44.0909,44.1686,44.0618,44.1686,52620.0
2023-12-08 11:30:00,45.51,45.56,45.49,45.5,32089.0,44.1783,44.2268,44.1589,44.1686,32089.0
2023-12-08 11:35:00,45.5,45.55,45.46,45.49,28332.0,44.1686,44.2171,44.1297,44.1589,28332.0
2023-12-08 11:40:00,45.5,45.5,45.45,45.5,20175.0,44.1686,44.1686,44.12,44.1686,20175.0
2023-12-08 11:45:00,45.5,45.55,45.46,45.54,36845.0,44.1686,44.2171,44.1297,44.2074,36845.0
2023-12-08 11:50:00,45.55,45.7,45.54,45.69,139684.0,44.2171,44.3627,44.2074,44.353,139684.0
2023-12-08 11:55:00,45.69,45.72,45.63,45.64,95817.0,44.353,44.3821,44.2948,44.3045,95817.0
2023-12-08 12:00:00,45.65,45.79,45.64,45.77,68480.0,44.3142,44.4501,44.3045,44.4307,68480.0
2023-12-08 12:05:00,45.77,45.94,45.76,45.94,66084.0,44.4307,44.5957,44.421,44.5957,66084.0
2023-12-08 12:10:00,45.94,45.98,45.92,45.93,56942.0,44.5957,44.6345,44.5763,44.586,56942.0
2023-12-08 12:15:00,45.93,45.96,45.85,45.96,58219.0,44.586,44.6151,44.5083,44.6151,58219.0
2023-12-08 12:20:00,45.96,46.04,45.96,46.0,99966.0,44.6151,44.6928,44.6151,44.6539,99966.0
2023-12-08 12:25:00,46.0,46.03,45.95,45.98,46446.0,44.6539,44.6831,44.6054,44.6345,46446.0
2023-12-08 12:30:00,45.99,46.01,45.92,45.96,42338.0,44.6442,44.6636,44.5763,44.6151,42338.0
2023-12-08 12:35:00,45.95,45.98,45.93,45.96,27621.0,44.6054,44.6345,44.586,44.6151,27621.0
2023-12-08 12:40:00,45.96,46.25,45.96,46.24,123671.0,44.6151,44.8966,44.6151,44.8869,123671.0
2023-12-08 12:45:00,46.25,46.5,46.1,46.11,177572.0,44.8966,45.1393,44.751,44.7607,177572.0
2023-12-08 12:50:00,46.11,46.16,46.07,46.12,31373.0,44.7607,44.8093,44.7219,44.7704,31373.0
2023-12-08 12:55:00,46.12,46.16,46.0,46.05,41974.0,44.7704,44.8093,44.6539,44.7025,41974.0
2023-12-08 13:00:00,46.05,46.07,45.95,46.02,69521.0,44.7025,44.7219,44.6054,44.6733,69521.0
2023-12-08 13:05:00,46.01,46.05,45.98,46.01,21913.0,44.6636,44.7025,44.6345,44.6636,21913.0
2023-12-08 13:10:00,46.01,46.12,46.01,46.11,57723.0,44.6636,44.7704,44.6636,44.7607,57723.0
2023-12-08 13:15:00,46.11,46.17,46.06,46.16,23467.0,44.7607,44.819,44.7122,44.8093,23467.0
2023-12-08 13:20:00,46.16,46.29,46.15,46.28,36807.0,44.8093,44.9354,44.7995,44.9257,36807.0
2023-12-08 13:25:00,46.28,46.32,46.27,46.28,32473.0,44.9257,44.9646,44.916,44.9257,32473.0
2023-12-08 13:30:00,46.28,46.29,46.19,46.25,21505.0,44.9257,44.9354,44.8384,44.8966,21505.0
2023-12-08 13:35:00,46.24,46.26,46.2,46.21,35575.0,44.8869,44.9063,44.8481,44.8578,35575.0
2023-12-08 13:40:00,46.21,46.23,46.17,46.2,81084.0,44.8578,44.8772,44.819,44.8481,81084.0
2023-12-08 13:45:00,46.2,46.31,46.2,46.29,29249.0,44.8481,44.9549,44.8481,44.9354,29249.0
2023-12-08 13:50:00,46.29,46.32,46.27,46.31,23340.0,44.9354,44.9646,44.916,44.9549,23340.0
2023-12-08 13:55:00,46.32,46.34,46.2,46.22,24954.0,44.9646,44.984,44.8481,44.8675,24954.0
2023-12-08 14:00:00,46.22,46.22,46.11,46.12,21160.0,44.8675,44.8675,44.7607,44.7704,21160.0
2023-12-08 14:05:00,46.12,46.22,46.11,46.2,34804.0,44.7704,44.8675,44.7607,44.8481,34804.0
2023-12-08 14:10:00,46.2,46.31,46.2,46.26,50203.0,44.8481,44.9549,44.8481,44.9063,50203.0
2023-12-08 14:15:00,46.25,46.25,46.17,46.23,34279.0,44.8966,44.8966,44.819,44.8772,34279.0
2023-12-08 14:20:00,46.23,46.26,46.18,46.21,20104.0,44.8772,44.9063,44.8287,44.8578,20104.0
2023-12-08 14:25:00,46.22,46.26,46.2,46.23,28590.0,44.8675,44.9063,44.8481,44.8772,28590.0
2023-12-08 14:30:00,46.23,46.27,46.2,46.22,70938.0,44.8772,44.916,44.8481,44.8675,70938.0
2023-12-08 14:35:00,46.22,46.25,46.17,46.17,34926.0,44.8675,44.8966,44.819,44.819,34926.0
2023-12-08 14:40:00,46.18,46.21,46.13,46.19,23868.0,44.8287,44.8578,44.7801,44.8384,23868.0
2023-12-08 14:45:00,46.19,46.21,46.15,46.21,19064.0,44.8384,44.8578,44.7995,44.8578,19064.0
2023-12-08 14:50:00,46.2,46.24,46.17,46.23,18930.0,44.8481,44.8869,44.819,44.8772,18930.0
2023-12-08 14:55:00,46.23,46.24,46.14,46.17,68805.0,44.8772,44.8869,44.7898,44.819,68805.0
2023-12-08 15:00:00,46.16,46.18,46.12,46.12,26187.0,44.8093,44.8287,44.7704,44.7704,26187.0
2023-12-08 15:05:00,46.12,46.22,46.09,46.19,30525.0,44.7704,44.8675,44.7413,44.8384,30525.0
2023-12-08 15:10:00,46.18,46.26,46.18,46.23,45177.0,44.8287,44.9063,44.8287,44.8772,45177.0
2023-12-08 15:15:00,46.23,46.32,46.22,46.26,59795.0,44.8772,44.9646,44.8675,44.9063,59795.0
2023-12-08 15:20:00,46.26,46.26,46.15,46.22,61394.0,44.9063,44.9063,44.7995,44.8675,61394.0
2023-12-08 15:25:00,46.22,46.25,46.17,46.18,48432.0,44.8675,44.8966,44.819,44.8287,48432.0
2023-12-08 15:30:00,46.18,46.26,46.14,46.26,84562.0,44.8287,44.9063,44.7898,44.9063,84562.0
2023-12-08 15:35:00,46.26,46.38,46.24,46.33,91418.0,44.9063,45.0228,44.8869,44.9743,91418.0
2023-12-08 15:40:00,46.33,46.34,46.28,46.32,55661.0,44.9743,44.984,44.9257,44.9646,55661.0
2023-12-08 15:45:00,46.32,46.38,46.31,46.33,138021.0,44.9646,45.0228,44.9549,44.9743,138021.0
2023-12-08 15:50:00,46.33,46.35,46.29,46.31,155366.0,44.9743,44.9937,44.9354,44.9549,155366.0
2023-12-08 15:55:00,46.31,46.4,46.28,46.39,376413.0,44.9549,45.0422,44.9257,45.0325,376413.0
2023-12-11 09:30:00,46.4,46.58,46.39,46.53,101954.0,45.0422,45.217,45.0325,45.1684,101954.0
2023-12-11 09:35:00,46.55,46.84,46.53,46.68,70401.0,45.1878,45.4694,45.1684,45.314,70401.0
2023-12-11 09:40:00,46.72,46.84,46.68,46.81,55502.0,45.3529,45.4694,45.314,45.4402,55502.0
2023-12-11 09:45:00,46.83,46.88,46.58,46.61,77498.0,45.4596,45.5082,45.217,45.2461,77498.0
2023-12-11 09:50:00,46.61,46.67,46.43,46.49,100894.0,45.2461,45.3043,45.0713,45.1296,100894.0
2023-12-11 09:55:00,46.48,46.5,46.39,46.48,28526.0,45.1199,45.1393,45.0325,45.1199,28526.0
2023-12-11 10:00:00,46.5,46.52,46.41,46.48,39383.0,45.1393,45.1587,45.0519,45.1199,39383.0
2023-12-11 10:05:00,46.48,46.54,46.41,46.52,36491.0,45.1199,45.1781,45.0519,45.1587,36491.0
2023-12-11 10:10:00,46.52,46.56,46.48,46.55,106235.0,45.1587,45.1975,45.1199,45.1878,106235.0
2023-12-11 10:15:00,46.55,46.61,46.48,46.5,119439.0,45.1878,45.2461,45.1199,45.1393,119439.0
2023-12-11 10:20:00,46.5,46.64,46.49,46.61,60243.0,45.1393,45.2752,45.1296,45.2461,60243.0
2023-12-11 10:25:00,46.61,46.63,46.57,46.58,34033.0,45.2461,45.2655,45.2073,45.217,34033.0
2023-12-11 10:30:00,46.58,46.75,46.57,46.74,47746.0,45.217,45.382,45.2073,45.3723,47746.0
2023-12-11 10:35:00,46.75,46.8,46.67,46.68,50133.0,45.382,45.4305,45.3043,45.314,50133.0
2023-12-11 10:40:00,46.68,46.81,46.67,46.79,38891.0,45.314,45.4402,45.3043,45.4208,38891.0
2023-12-11 10:45:00,46.79,46.91,46.76,46.9,68682.0,45.4208,45.5373,45.3917,45.5276,68682.0
2023-12-11 10:50:00,46.9,47.01,46.89,47.01,43138.0,45.5276,45.6344,45.5179,45.6344,43138.0
2023-12-11 10:55:00,47.01,47.08,47.0,47.04,43530.0,45.6344,45.7023,45.6247,45.6635,43530.0
2023-12-11 11:00:00,47.04,47.05,46.93,46.94,21888.0,45.6635,45.6732,45.5567,45.5664,21888.0
2023-12-11 11:05:00,46.94,47.0,46.91,46.97,27071.0,45.5664,45.6247,45.5373,45.5955,27071.0
2023-12-11 11:10:00,46.97,47.01,46.94,46.98,10423.0,45.5955,45.6344,45.5664,45.6053,10423.0
2023-12-11 11:15:00,46.96,47.1,46.96,47.07,27737.0,45.5858,45.7217,45.5858,45.6926,27737.0
2023-12-11 11:20:00,47.05,47.15,47.02,47.14,25008.0,45.6732,45.7703,45.6441,45.7606,25008.0
2023-12-11 11:25:00,47.14,47.17,47.09,47.13,56389.0,45.7606,45.7897,45.712,45.7509,56389.0
2023-12-11 11:30:00,47.12,47.13,47.04,47.04,31712.0,45.7412,45.7509,45.6635,45.6635,31712.0
2023-12-11 11:35:00,47.03,47.12,47.01,47.12,31172.0,45.6538,45.7412,45.6344,45.7412,31172.0
2023-12-11 11:40:00,47.12,47.12,47.0,47.05,42071.0,45.7412,45.7412,45.6247,45.6732,42071.0
2023-12-11 11:45:00,47.06,47.13,47.06,47.09,30621.0,45.6829,45.7509,45.6829,45.712,30621.0
2023-12-11 11:50:00,47.09,47.11,47.06,47.08,36787.0,45.712,45.7315,45.6829,45.7023,36787.0
2023-12-11 11:55:00,47.08,47.14,47.05,47.13,39115.0,45.7023,45.7606,45.6732,45.7509,39115.0
2023-12-11 12:00:00,47.12,47.2,47.11,47.19,36600.0,45.7412,45.8188,45.7315,45.8091,36600.0
2023-12-11 12:05:00,47.19,47.19,47.13,47.17,26618.0,45.8091,45.8091,45.7509,45.7897,26618.0
2023-12-11 12:10:00,47.18,47.21,47.14,47.18,43024.0,45.7994,45.8285,45.7606,45.7994,43024.0
2023-12-11 12:15:00,47.19,47.21,47.17,47.2,40611.0,45.8091,45.8285,45.7897,45.8188,40611.0
2023-12-11 12:20:00,47.2,47.24,47.18,47.22,39158.0,45.8188,45.8576,45.7994,45.8382,39158.0
2023-12-11 12:25:00,47.23,47.29,47.2,47.28,127778.0,45.8479,45.9062,45.8188,45.8965,127778.0
2023-12-11 12:30:00,47.28,47.29,47.24,47.28,18890.0,45.8965,45.9062,45.8576,45.8965,18890.0
2023-12-11 12:35:00,47.28,47.29,47.19,47.2,92869.0,45.8965,45.9062,45.8091,45.8188,92869.0
2023-12-11 12:40:00,47.19,47.24,47.17,47.22,30323.0,45.8091,45.8576,45.7897,45.8382,30323.0
2023-12-11 12:45:00,47.22,47.24,47.17,47.22,73754.0,45.8382,45.8576,45.7897,45.8382,73754.0
2023-12-11 12:50:00,47.22,47.24,47.2,47.23,32163.0,45.8382,45.8576,45.8188,45.8479,32163.0
2023-12-11 12:55:00,47.23,47.25,47.21,47.22,24429.0,45.8479,45.8674,45.8285,45.8382,24429.0
2023-12-11 13:00:00,47.23,47.23,47.17,47.21,30487.0,45.8479,45.8479,45.7897,45.8285,30487.0
2023-12-11 13:05:00,47.21,47.25,47.2,47.24,25709.0,45.8285,45.8674,45.8188,45.8576,25709.0
2023-12-11 13:10:00,47.25,47.27,47.23,47.26,34183.0,45.8674,45.8868,45.8479,45.8771,34183.0
2023-12-11 13:15:00,47.26,47.28,47.25,47.26,28275.0,45.8771,45.8965,45.8674,45.8771,28275.0
2023-12-11 13:20:00,47.26,47.28,47.25,47.26,25937.0,45.8771,45.8965,45.8674,45.8771,25937.0
2023-12-11 13:25:00,47.27,47.27,47.22,47.23,28168.0,45.8868,45.8868,45.8382,45.8479,28168.0
2023-12-11 13:30:00,47.23,47.23,47.21,47.23,16150.0,45.8479,45.8479,45.8285,45.8479,16150.0
2023-12-11 13:35:00,47.23,47.29,47.22,47.27,38356.0,45.8479,45.9062,45.8382,45.8868,38356.0
2023-12-11 13:40:00,47.28,47.28,47.22,47.23,25326.0,45.8965,45.8965,45.8382,45.8479,25326.0
2023-12-11 13:45:00,47.23,47.28,47.23,47.27,22305.0,45.8479,45.8965,45.8479,45.8868,22305.0
2023-12-11 13:50:00,47.27,47.27,47.22,47.23,21362.0,45.8868,45.8868,45.8382,45.8479,21362.0
2023-12-11 13:55:00,47.23,47.3,47.23,47.28,41755.0,45.8479,45.9159,45.8479,45.8965,41755.0
2023-12-11 14:00:00,47.28,47.31,47.24,47.25,66374.0,45.8965,45.9256,45.8576,45.8674,66374.0
2023-12-11 14:05:00,47.25,47.25,47.06,47.09,25365.0,45.8674,45.8674,45.6829,45.712,25365.0
2023-12-11 14:10:00,47.09,47.25,47.09,47.23,113493.0,45.712,45.8674,45.712,45.8479,113493.0
2023-12-11 14:15:00,47.25,47.28,47.23,47.25,27880.0,45.8674,45.8965,45.8479,45.8674,27880.0
2023-12-11 14:20:00,47.25,47.29,47.23,47.28,17645.0,45.8674,45.9062,45.8479,45.8965,17645.0
2023-12-11 14:25:00,47.28,47.35,47.27,47.35,42546.0,45.8965,45.9644,45.8868,45.9644,42546.0
2023-12-11 14:30:00,47.35,47.43,47.35,47.42,28412.0,45.9644,46.0421,45.9644,46.0324,28412.0
2023-12-11 14:35:00,47.42,47.47,47.4,47.47,43256.0,46.0324,46.0809,46.013,46.0809,43256.0
2023-12-11 14:40:00,47.47,47.5,47.46,47.47,35378.0,46.0809,46.11,46.0712,46.0809,35378.0
2023-12-11 14:45:00,47.47,47.51,47.47,47.51,53390.0,46.0809,46.1197,46.0809,46.1197,53390.0
2023-12-11 14:50:00,47.51,47.56,47.5,47.55,37841.0,46.1197,46.1683,46.11,46.1586,37841.0
2023-12-11 14:55:00,47.55,47.55,47.46,47.49,32423.0,46.1586,46.1586,46.0712,46.1003,32423.0
2023-12-11 15:00:00,47.49,47.49,47.42,47.48,41274.0,46.1003,46.1003,46.0324,46.0906,41274.0
2023-12-11 15:05:00,47.49,47.53,47.47,47.53,60933.0,46.1003,46.1392,46.0809,46.1392,60933.0
2023-12-11 15:10:00,47.53,47.55,47.5,47.55,35678.0,46.1392,46.1586,46.11,46.1586,35678.0
2023-12-11 15:15:00,47.55,47.57,47.5,47.51,62144.0,46.1586,46.178,46.11,46.1197,62144.0
2023-12-11 15:20:00,47.5,47.57,47.46,47.56,47288.0,46.11,46.178,46.0712,46.1683,47288.0
2023-12-11 15:25:00,47.57,47.58,47.52,47.58,49018.0,46.178,46.1877,46.1295,46.1877,49018.0
2023-12-11 15:30:00,47.57,47.63,47.56,47.63,82588.0,46.178,46.2362,46.1683,46.2362,82588.0
2023-12-11 15:35:00,47.63,47.66,47.56,47.61,90272.0,46.2362,46.2654,46.1683,46.2168,90272.0
2023-12-11 15:40:00,47.61,47.61,47.53,47.54,89175.0,46.2168,46.2168,46.1392,46.1489,89175.0
2023-12-11 15:45:00,47.54,47.62,47.44,47.45,96202.0,46.1489,46.2265,46.0518,46.0615,96202.0
2023-12-11 15:50:00,47.44,47.57,47.36,47.55,233710.0,46.0518,46.178,45.9741,46.1586,233710.0
2023-12-11 15:55:00,47.56,47.61,47.5,47.61,391717.0,46.1683,46.2168,46.11,46.2168,391717.0
2023-12-12 09:30:00,47.75,47.76,47.33,47.45,84702.0,46.3527,46.3624,45.945,46.0615,84702.0
2023-12-12 09:35:00,47.45,47.46,47.3,47.31,113889.0,46.0615,46.0712,45.9159,45.9256,113889.0
2023-12-12 09:40:00,47.32,47.53,47.32,47.42,85974.0,45.9353,46.1392,45.9353,46.0324,85974.0
2023-12-12 09:45:00,47.43,47.59,47.42,47.52,34966.0,46.0421,46.1974,46.0324,46.1295,34966.0
2023-12-12 09:50:00,47.53,47.77,47.5,47.75,40986.0,46.1392,46.3721,46.11,46.3527,40986.0
2023-12-12 09:55:00,47.76,47.77,47.63,47.63,29086.0,46.3624,46.3721,46.2362,46.2362,29086.0
2023-12-12 10:00:00,47.64,47.71,47.59,47.66,28043.0,46.2459,46.3139,46.1974,46.2654,28043.0
2023-12-12 10:05:00,47.67,47.76,47.66,47.74,28313.0,46.2751,46.3624,46.2654,46.343,28313.0
2023-12-12 10:10:00,47.75,47.76,47.64,47.71,29852.0,46.3527,46.3624,46.2459,46.3139,29852.0
2023-12-12 10:15:00,47.71,47.78,47.7,47.73,21685.0,46.3139,46.3818,46.3042,46.3333,21685.0
2023-12-12 10:20:00,47.73,47.74,47.54,47.58,51619.0,46.3333,46.343,46.1489,46.1877,51619.0
2023-12-12 10:25:00,47.59,47.64,47.54,47.64,44158.0,46.1974,46.2459,46.1489,46.2459,44158.0
2023-12-12 10:30:00,47.65,47.76,47.64,47.66,57088.0,46.2556,46.3624,46.2459,46.2654,57088.0
2023-12-12 10:35:00,47.66,47.66,47.6,47.65,24959.0,46.2654,46.2654,46.2071,46.2556,24959.0
2023-12-12 10:40:00,47.66,47.77,47.65,47.77,57978.0,46.2654,46.3721,46.2556,46.3721,57978.0
2023-12-12 10:45:00,47.77,47.77,47.69,47.73,43416.0,46.3721,46.3721,46.2945,46.3333,43416.0
2023-12-12 10:50:00,47.72,47.75,47.68,47.74,38401.0,46.3236,46.3527,46.2848,46.343,38401.0
2023-12-12 10:55:00,47.75,47.76,47.71,47.72,50494.0,46.3527,46.3624,46.3139,46.3236,50494.0
2023-12-12 11:00:00,47.72,47.73,47.68,47.71,34137.0,46.3236,46.3333,46.2848,46.3139,34137.0
2023-12-12 11:05:00,47.72,47.79,47.71,47.73,34752.0,46.3236,46.3916,46.3139,46.3333,34752.0
2023-12-12 11:10:00,47.74,47.74,47.67,47.68,31876.0,46.343,46.343,46.2751,46.2848,31876.0
2023-12-12 11:15:00,47.67,47.71,47.63,47.7,31746.0,46.2751,46.3139,46.2362,46.3042,31746.0
2023-12-12 11:20:00,47.7,47.72,47.68,47.7,28957.0,46.3042,46.3236,46.2848,46.3042,28957.0
2023-12-12 11:25:00,47.7,47.7,47.59,47.59,94895.0,46.3042,46.3042,46.1974,46.1974,94895.0
2023-12-12 11:30:00,47.6,47.66,47.59,47.62,71484.0,46.2071,46.2654,46.1974,46.2265,71484.0
2023-12-12 11:35:00,47.62,47.69,47.62,47.66,39412.0,46.2265,46.2945,46.2265,46.2654,39412.0
2023-12-12 11:40:00,47.67,47.73,47.67,47.73,31876.0,46.2751,46.3333,46.2751,46.3333,31876.0
2023-12-12 11:45:00,47.72,47.77,47.72,47.75,28198.0,46.3236,46.3721,46.3236,46.3527,28198.0
2023-12-12 11:50:00,47.75,47.77,47.7,47.76,33804.0,46.3527,46.3721,46.3042,46.3624,33804.0
2023-12-12 11:55:00,47.76,47.8,47.71,47.79,39915.0,46.3624,46.4013,46.3139,46.3916,39915.0
2023-12-12 12:00:00,47.79,47.8,47.73,47.78,36584.0,46.3916,46.4013,46.3333,46.3818,36584.0
2023-12-12 12:05:00,47.77,47.79,47.75,47.76,22294.0,46.3721,46.3916,46.3527,46.3624,22294.0
2023-12-12 12:10:00,47.76,47.83,47.75,47.81,29793.0,46.3624,46.4304,46.3527,46.411,29793.0
2023-12-12 12:15:00,47.82,47.85,47.75,47.77,38928.0,46.4207,46.4498,46.3527,46.3721,38928.0
2023-12-12 12:20:00,47.75,47.78,47.66,47.66,43356.0,46.3527,46.3818,46.2654,46.2654,43356.0
2023-12-12 12:25:00,47.66,47.67,47.59,47.63,36915.0,46.2654,46.2751,46.1974,46.2362,36915.0
2023-12-12 12:30:00,47.63,47.65,47.62,47.62,59242.0,46.2362,46.2556,46.2265,46.2265,59242.0
2023-12-12 12:35:00,47.63,47.65,47.62,47.64,78474.0,46.2362,46.2556,46.2265,46.2459,78474.0
2023-12-12 12:40:00,47.64,47.65,47.62,47.63,62309.0,46.2459,46.2556,46.2265,46.2362,62309.0
2023-12-12 12:45:00,47.63,47.67,47.58,47.65,62471.0,46.2362,46.2751,46.1877,46.2556,62471.0
2023-12-12 12:50:00,47.65,47.67,47.59,47.59,32866.0,46.2556,46.2751,46.1974,46.1974,32866.0
2023-12-12 12:55:00,47.59,47.61,47.58,47.59,26702.0,46.1974,46.2168,46.1877,46.1974,26702.0
2023-12-12 13:00:00,47.59,47.64,47.57,47.57,56086.0,46.1974,46.2459,46.178,46.178,56086.0
2023-12-12 13:05:00,47.57,47.61,47.52,47.56,23588.0,46.178,46.2168,46.1295,46.1683,23588.0
2023-12-12 13:10:00,47.55,47.56,47.49,47.49,63626.0,46.1586,46.1683,46.1003,46.1003,63626.0
2023-12-12 13:15:00,47.48,47.6,47.48,47.59,25989.0,46.0906,46.2071,46.0906,46.1974,25989.0
2023-12-12 13:20:00,47.59,47.67,47.58,47.67,51344.0,46.1974,46.2751,46.1877,46.2751,51344.0
2023-12-12 13:25:00,47.67,47.73,47.65,47.73,127196.0,46.2751,46.3333,46.2556,46.3333,127196.0
2023-12-12 13:30:00,47.74,47.8,47.71,47.72,29871.0,46.343,46.4013,46.3139,46.3236,29871.0
2023-12-12 13:35:00,47.72,47.76,47.72,47.76,18872.0,46.3236,46.3624,46.3236,46.3624,18872.0
2023-12-12 13:40:00,47.75,47.77,47.72,47.75,45268.0,46.3527,46.3721,46.3236,46.3527,45268.0
2023-12-12 13:45:00,47.75,47.83,47.75,47.83,26683.0,46.3527,46.4304,46.3527,46.4304,26683.0
2023-12-12 13:50:00,47.83,47.83,47.77,47.8,21139.0,46.4304,46.4304,46.3721,46.4013,21139.0
2023-12-12 13:55:00,47.8,47.83,47.75,47.78,37724.0,46.4013,46.4304,46.3527,46.3818,37724.0
2023-12-12 14:00:00,47.79,47.79,47.61,47.61,97392.0,46.3916,46.3916,46.2168,46.2168,97392.0
2023-12-12 14:05:00,47.62,47.7,47.61,47.61,38240.0,46.2265,46.3042,46.2168,46.2168,38240.0
2023-12-12 14:10:00,47.61,47.69,47.6,47.69,18502.0,46.2168,46.2945,46.2071,46.2945,18502.0
2023-12-12 14:15:00,47.68,47.71,47.67,47.69,32721.0,46.2848,46.3139,46.2751,46.2945,32721.0
2023-12-12 14:20:00,47.69,47.73,47.68,47.71,41517.0,46.2945,46.3333,46.2848,46.3139,41517.0
2023-12-12 14:25:00,47.71,47.72,47.68,47.7,28765.0,46.3139,46.3236,46.2848,46.3042,28765.0
2023-12-12 14:30:00,47.7,47.8,47.69,47.76,53317.0,46.3042,46.4013,46.2945,46.3624,53317.0
2023-12-12 14:35:00,47.75,47.76,47.7,47.72,33532.0,46.3527,46.3624,46.3042,46.3236,33532.0
2023-12-12 14:40:00,47.72,47.72,47.69,47.7,22913.0,46.3236,46.3236,46.2945,46.3042,22913.0
2023-12-12 14:45:00,47.7,47.74,47.69,47.71,32393.0,46.3042,46.343,46.2945,46.3139,32393.0
2023-12-12 14:50:00,47.72,47.75,47.7,47.74,46873.0,46.3236,46.3527,46.3042,46.343,46873.0
2023-12-12 14:55:00,47.73,47.76,47.71,47.74,32248.0,46.3333,46.3624,46.3139,46.343,32248.0
2023-12-12 15:00:00,47.75,47.84,47.74,47.83,25586.0,46.3527,46.4401,46.343,46.4304,25586.0
2023-12-12 15:05:00,47.82,47.86,47.82,47.86,26037.0,46.4207,46.4595,46.4207,46.4595,26037.0
2023-12-12 15:10:00,47.86,47.91,47.83,47.9,49731.0,46.4595,46.508,46.4304,46.4983,49731.0
2023-12-12 15:15:00,47.9,47.92,47.88,47.89,46947.0,46.4983,46.5177,46.4789,46.4886,46947.0
2023-12-12 15:20:00,47.89,47.91,47.86,47.91,76735.0,46.4886,46.508,46.4595,46.508,76735.0
2023-12-12 15:25:00,47.91,47.94,47.89,47.94,42444.0,46.508,46.5372,46.4886,46.5372,42444.0
2023-12-12 15:30:00,47.94,47.99,47.9,47.91,321205.0,46.5372,46.5857,46.4983,46.508,321205.0
2023-12-12 15:35:00,47.91,47.94,47.83,47.84,65114.0,46.508,46.5372,46.4304,46.4401,65114.0
2023-12-12 15:40:00,47.84,47.9,47.82,47.89,83060.0,46.4401,46.4983,46.4207,46.4886,83060.0
2023-12-12 15:45:00,47.88,47.9,47.81,47.87,152111.0,46.4789,46.4983,46.411,46.4692,152111.0
2023-12-12 15:50:00,47.86,47.86,47.78,47.81,169437.0,46.4595,46.4595,46.3818,46.411,169437.0
2023-12-12 15:55:00,47.81,47.86,47.8,47.83,332984.0,46.411,46.4595,46.4013,46.4304,332984.0
2023-12-13 09:30:00,47.73,47.73,47.33,47.36,96354.0,46.3333,46.3333,45.945,45.9741,96354.0
2023-12-13 09:35:00,47.35,47.39,47.26,47.39,32218.0,45.9644,46.0033,45.8771,46.0033,32218.0
2023-12-13 09:40:00,47.38,47.46,47.37,47.44,39297.0,45.9936,46.0712,45.9838,46.0518,39297.0
2023-12-13 09:45:00,47.45,47.67,47.44,47.64,70182.0,46.0615,46.2751,46.0518,46.2459,70182.0
2023-12-13 09:50:00,47.64,47.64,47.49,47.57,36872.0,46.2459,46.2459,46.1003,46.178,36872.0
2023-12-13 09:55:00,47.56,47.64,47.56,47.63,50853.0,46.1683,46.2459,46.1683,46.2362,50853.0
2023-12-13 10:00:00,47.63,47.84,47.62,47.81,64149.0,46.2362,46.4401,46.2265,46.411,64149.0
2023-12-13 10:05:00,47.82,47.86,47.72,47.82,35182.0,46.4207,46.4595,46.3236,46.4207,35182.0
2023-12-13 10:10:00,47.83,47.94,47.83,47.94,27611.0,46.4304,46.5372,46.4304,46.5372,27611.0
2023-12-13 10:15:00,47.94,48.0,47.93,47.97,64789.0,46.5372,46.5954,46.5275,46.5663,64789.0
2023-12-13 10:20:00,47.98,47.98,47.74,47.79,41600.0,46.576,46.576,46.343,46.3916,41600.0
2023-12-13 10:25:00,47.8,47.89,47.79,47.89,15524.0,46.4013,46.4886,46.3916,46.4886,15524.0
2023-12-13 10:30:00,47.89,47.95,47.82,47.84,25281.0,46.4886,46.5469,46.4207,46.4401,25281.0
2023-12-13 10:35:00,47.84,47.87,47.78,47.8,23649.0,46.4401,46.4692,46.3818,46.4013,23649.0
2023-12-13 10:40:00,47.8,47.9,47.79,47.84,51202.0,46.4013,46.4983,46.3916,46.4401,51202.0
2023-12-13 10:45:00,47.84,47.9,47.79,47.84,40766.0,46.4401,46.4983,46.3916,46.4401,40766.0
2023-12-13 10:50:00,47.84,47.94,47.81,47.93,33030.0,46.4401,46.5372,46.411,46.5275,33030.0
2023-12-13 10:55:00,47.94,48.01,47.93,48.01,68618.0,46.5372,46.6051,46.5275,46.6051,68618.0
2023-12-13 11:00:00,48.0,48.05,47.98,48.01,39843.0,46.5954,46.6439,46.576,46.6051,39843.0
2023-12-13 11:05:00,48.02,48.03,47.98,48.01,24442.0,46.6148,46.6245,46.576,46.6051,24442.0
2023-12-13 11:10:00,48.01,48.05,47.99,48.0,24381.0,46.6051,46.6439,46.5857,46.5954,24381.0
2023-12-13 11:15:00,48.01,48.04,47.97,47.98,18990.0,46.6051,46.6342,46.5663,46.576,18990.0
2023-12-13 11:20:00,47.98,48.03,47.96,47.98,21022.0,46.576,46.6245,46.5566,46.576,21022.0
2023-12-13 11:25:00,47.99,48.02,47.96,47.97,16830.0,46.5857,46.6148,46.5566,46.5663,16830.0
2023-12-13 11:30:00,47.97,48.01,47.92,47.99,35168.0,46.5663,46.6051,46.5177,46.5857,35168.0
2023-12-13 11:35:00,47.99,48.06,47.98,48.0,68529.0,46.5857,46.6537,46.576,46.5954,68529.0
2023-12-13 11:40:00,48.0,48.0,47.94,47.97,28982.0,46.5954,46.5954,46.5372,46.5663,28982.0
2023-12-13 11:45:00,47.97,47.99,47.96,47.98,21658.0,46.5663,46.5857,46.5566,46.576,21658.0
2023-12-13 11:50:00,47.98,48.0,47.93,47.93,38883.0,46.576,46.5954,46.5275,46.5275,38883.0
2023-12-13 11:55:00,47.92,47.94,47.86,47.88,29931.0,46.5177,46.5372,46.4595,46.4789,29931.0
2023-12-13 12:00:00,47.87,47.9,47.86,47.89,17791.0,46.4692,46.4983,46.4595,46.4886,17791.0
2023-12-13 12:05:00,47.88,47.91,47.85,47.9,17634.0,46.4789,46.508,46.4498,46.4983,17634.0
2023-12-13 12:10:00,47.9,47.95,47.89,47.95,13474.0,46.4983,46.5469,46.4886,46.5469,13474.0
2023-12-13 12:15:00,47.95,47.97,47.89,47.91,19400.0,46.5469,46.5663,46.4886,46.508,19400.0
2023-12-13 12:20:00,47.9,47.9,47.86,47.89,23075.0,46.4983,46.4983,46.4595,46.4886,23075.0
2023-12-13 12:25:00,47.9,47.94,47.9,47.93,19648.0,46.4983,46.5372,46.4983,46.5275,19648.0
2023-12-13 12:30:00,47.93,47.94,47.89,47.93,13388.0,46.5275,46.5372,46.4886,46.5275,13388.0
2023-12-13 12:35:00,47.93,47.93,47.85,47.86,14406.0,46.5275,46.5275,46.4498,46.4595,14406.0
2023-12-13 12:40:00,47.86,47.87,47.83,47.86,12203.0,46.4595,46.4692,46.4304,46.4595,12203.0
2023-12-13 12:45:00,47.86,47.86,47.81,47.82,9579.0,46.4595,46.4595,46.411,46.4207,9579.0
2023-12-13 12:50:00,47.82,47.84,47.78,47.83,34192.0,46.4207,46.4401,46.3818,46.4304,34192.0
2023-12-13 12:55:00,47.84,47.87,47.82,47.86,26621.0,46.4401,46.4692,46.4207,46.4595,26621.0
2023-12-13 13:00:00,47.87,47.87,47.77,47.83,33997.0,46.4692,46.4692,46.3721,46.4304,33997.0
2023-12-13 13:05:00,47.83,47.92,47.83,47.91,22406.0,46.4304,46.5177,46.4304,46.508,22406.0
2023-12-13 13:10:00,47.91,47.92,47.84,47.87,34730.0,46.508,46.5177,46.4401,46.4692,34730.0
2023-12-13 13:15:00,47.86,47.87,47.83,47.86,23076.0,46.4595,46.4692,46.4304,46.4595,23076.0
2023-12-13 13:20:00,47.86,47.94,47.84,47.94,32746.0,46.4595,46.5372,46.4401,46.5372,32746.0
2023-12-13 13:25:00,47.94,47.96,47.93,47.96,24669.0,46.5372,46.5566,46.5275,46.5566,24669.0
2023-12-13 13:30:00,47.95,47.96,47.88,47.88,41769.0,46.5469,46.5566,46.4789,46.4789,41769.0
2023-12-13 13:35:00,47.88,47.89,47.85,47.89,25013.0,46.4789,46.4886,46.4498,46.4886,25013.0
2023-12-13 13:40:00,47.89,47.91,47.85,47.91,36000.0,46.4886,46.508,46.4498,46.508,36000.0
2023-12-13 13:45:00,47.91,47.93,47.89,47.91,30127.0,46.508,46.5275,46.4886,46.508,30127.0
2023-12-13 13:50:00,47.91,47.94,47.9,47.93,42100.0,46.508,46.5372,46.4983,46.5275,42100.0
2023-12-13 13:55:00,47.93,47.96,47.88,47.88,39804.0,46.5275,46.5566,46.4789,46.4789,39804.0
2023-12-13 14:00:00,47.89,48.08,47.88,48.06,49079.0,46.4886,46.6731,46.4789,46.6537,49079.0
2023-12-13 14:05:00,48.07,48.14,48.06,48.11,31643.0,46.6634,46.7313,46.6537,46.7022,31643.0
2023-12-13 14:10:00,48.11,48.18,48.08,48.11,37169.0,46.7022,46.7701,46.6731,46.7022,37169.0
2023-12-13 14:15:00,48.11,48.23,48.11,48.23,25644.0,46.7022,46.8187,46.7022,46.8187,25644.0
2023-12-13 14:20:00,48.22,48.25,48.18,48.19,39499.0,46.809,46.8381,46.7701,46.7798,39499.0
2023-12-13 14:25:00,48.19,48.26,48.15,48.25,38043.0,46.7798,46.8478,46.741,46.8381,38043.0
2023-12-13 14:30:00,48.25,48.28,48.19,48.23,33509.0,46.8381,46.8672,46.7798,46.8187,33509.0
2023-12-13 14:35:00,48.24,48.26,48.15,48.26,27972.0,46.8284,46.8478,46.741,46.8478,27972.0
2023-12-13 14:40:00,48.26,48.36,48.26,48.33,53522.0,46.8478,46.9449,46.8478,46.9158,53522.0
2023-12-13 14:45:00,48.33,48.39,48.25,48.33,44713.0,46.9158,46.974,46.8381,46.9158,44713.0
2023-12-13 14:50:00,48.33,48.37,48.29,48.33,78928.0,46.9158,46.9546,46.8769,46.9158,78928.0
2023-12-13 14:55:00,48.33,48.41,48.28,48.39,88513.0,46.9158,46.9934,46.8672,46.974,88513.0
2023-12-13 15:00:00,48.39,48.5,48.38,48.48,46247.0,46.974,47.0808,46.9643,47.0614,46247.0
2023-12-13 15:05:00,48.49,48.49,48.42,48.45,69268.0,47.0711,47.0711,47.0031,47.0322,69268.0
2023-12-13 15:10:00,48.44,48.46,48.34,48.4,79544.0,47.0225,47.0419,46.9255,46.9837,79544.0
2023-12-13 15:15:00,48.4,48.43,48.35,48.39,48708.0,46.9837,47.0128,46.9352,46.974,48708.0
2023-12-13 15:20:00,48.39,48.45,48.35,48.39,53587.0,46.974,47.0322,46.9352,46.974,53587.0
2023-12-13 15:25:00,48.4,48.55,48.36,48.54,84505.0,46.9837,47.1293,46.9449,47.1196,84505.0
2023-12-13 15:30:00,48.54,48.66,48.49,48.65,153092.0,47.1196,47.2361,47.0711,47.2264,153092.0
2023-12-13 15:35:00,48.66,48.79,48.65,48.79,89310.0,47.2361,47.3623,47.2264,47.3623,89310.0
2023-12-13 15:40:00,48.79,48.83,48.76,48.8,139430.0,47.3623,47.4011,47.3332,47.372,139430.0
2023-12-13 15:45:00,48.79,48.85,48.77,48.8,166688.0,47.3623,47.4205,47.3429,47.372,166688.0
2023-12-13 15:50:00,48.79,48.84,48.69,48.73,245081.0,47.3623,47.4108,47.2652,47.304,245081.0
2023-12-13 15:55:00,48.73,48.76,48.6,48.63,583036.0,47.304,47.3332,47.1779,47.207,583036.0
2023-12-14 09:30:00,49.0,49.23,48.94,49.16,132955.0,47.5661,47.7894,47.5079,47.7215,132955.0
2023-12-14 09:35:00,49.17,49.35,49.05,49.05,80711.0,47.7312,47.9059,47.6147,47.6147,80711.0
2023-12-14 09:40:00,49.04,49.29,49.04,49.28,69070.0,47.605,47.8477,47.605,47.838,69070.0
2023-12-14 09:45:00,49.29,49.37,49.23,49.23,52845.0,47.8477,47.9253,47.7894,47.7894,52845.0
2023-12-14 09:50:00,49.24,49.29,49.13,49.14,54780.0,47.7991,47.8477,47.6923,47.702,54780.0
2023-12-14 09:55:00,49.13,49.26,49.09,49.26,53009.0,47.6923,47.8185,47.6535,47.8185,53009.0
2023-12-14 10:00:00,49.29,49.33,49.09,49.09,97890.0,47.8477,47.8865,47.6535,47.6535,97890.0
2023-12-14 10:05:00,49.1,49.1,48.9,48.91,161357.0,47.6632,47.6632,47.4691,47.4788,161357.0
2023-12-14 10:10:00,48.91,49.03,48.91,49.01,161381.0,47.4788,47.5953,47.4788,47.5759,161381.0
2023-12-14 10:15:00,49.0,49.0,48.8,48.85,207575.0,47.5661,47.5661,47.372,47.4205,207575.0
2023-12-14 10:20:00,48.86,48.92,48.81,48.84,72685.0,47.4302,47.4885,47.3817,47.4108,72685.0
2023-12-14 10:25:00,48.84,48.93,48.82,48.9,221765.0,47.4108,47.4982,47.3914,47.4691,221765.0
2023-12-14 10:30:00,48.89,49.01,48.89,49.01,140395.0,47.4594,47.5759,47.4594,47.5759,140395.0
2023-12-14 10:35:00,49.01,49.01,48.81,48.89,87148.0,47.5759,47.5759,47.3817,47.4594,87148.0
2023-12-14 10:40:00,48.89,48.91,48.8,48.82,78650.0,47.4594,47.4788,47.372,47.3914,78650.0
2023-12-14 10:45:00,48.82,48.83,48.65,48.67,51589.0,47.3914,47.4011,47.2264,47.2458,51589.0
2023-12-14 10:50:00,48.67,48.75,48.64,48.73,83916.0,47.2458,47.3235,47.2167,47.304,83916.0
2023-12-14 10:55:00,48.74,48.84,48.67,48.81,32478.0,47.3138,47.4108,47.2458,47.3817,32478.0
2023-12-14 11:00:00,48.81,48.86,48.69,48.78,55466.0,47.3817,47.4302,47.2652,47.3526,55466.0
2023-12-14 11:05:00,48.78,48.84,48.65,48.67,86611.0,47.3526,47.4108,47.2264,47.2458,86611.0
2023-12-14 11:10:00,48.67,48.7,48.55,48.57,33364.0,47.2458,47.2749,47.1293,47.1487,33364.0
2023-12-14 11:15:00,48.57,48.57,48.45,48.48,37812.0,47.1487,47.1487,47.0322,47.0614,37812.0
2023-12-14 11:20:00,48.48,48.54,48.46,48.5,43992.0,47.0614,47.1196,47.0419,47.0808,43992.0
2023-12-14 11:25:00,48.5,48.51,48.43,48.5,33034.0,47.0808,47.0905,47.0128,47.0808,33034.0
2023-12-14 11:30:00,48.5,48.53,48.42,48.45,93398.0,47.0808,47.1099,47.0031,47.0322,93398.0
2023-12-14 11:35:00,48.45,48.53,48.41,48.52,83123.0,47.0322,47.1099,46.9934,47.1002,83123.0
2023-12-14 11:40:00,48.51,48.55,48.46,48.47,52520.0,47.0905,47.1293,47.0419,47.0517,52520.0
2023-12-14 11:45:00,48.47,48.57,48.46,48.55,39718.0,47.0517,47.1487,47.0419,47.1293,39718.0
2023-12-14 11:50:00,48.54,48.62,48.51,48.62,35076.0,47.1196,47.1973,47.0905,47.1973,35076.0
2023-12-14 11:55:00,48.62,48.7,48.61,48.69,30234.0,47.1973,47.2749,47.1876,47.2652,30234.0
2023-12-14 12:00:00,48.69,48.76,48.67,48.75,53710.0,47.2652,47.3332,47.2458,47.3235,53710.0
2023-12-14 12:05:00,48.75,48.76,48.69,48.73,33035.0,47.3235,47.3332,47.2652,47.304,33035.0
2023-12-14 12:10:00,48.73,48.74,48.7,48.73,16438.0,47.304,47.3138,47.2749,47.304,16438.0
2023-12-14 12:15:00,48.73,48.75,48.61,48.63,32574.0,47.304,47.3235,47.1876,47.207,32574.0
2023-12-14 12:20:00,48.63,48.66,48.56,48.57,42300.0,47.207,47.2361,47.139,47.1487,42300.0
2023-12-14 12:25:00,48.57,48.61,48.57,48.61,34220.0,47.1487,47.1876,47.1487,47.1876,34220.0
2023-12-14 12:30:00,48.61,48.72,48.6,48.68,69769.0,47.1876,47.2943,47.1779,47.2555,69769.0
2023-12-14 12:35:00,48.68,48.68,48.57,48.58,48760.0,47.2555,47.2555,47.1487,47.1584,48760.0
2023-12-14 12:40:00,48.59,48.63,48.57,48.59,54222.0,47.1681,47.207,47.1487,47.1681,54222.0
2023-12-14 12:45:00,48.59,48.61,48.56,48.59,64012.0,47.1681,47.1876,47.139,47.1681,64012.0
2023-12-14 12:50:00,48.6,48.63,48.57,48.58,42162.0,47.1779,47.207,47.1487,47.1584,42162.0
2023-12-14 12:55:00,48.58,48.6,48.52,48.53,24897.0,47.1584,47.1779,47.1002,47.1099,24897.0
2023-12-14 13:00:00,48.53,48.55,48.48,48.51,20166.0,47.1099,47.1293,47.0614,47.0905,20166.0
2023-12-14 13:05:00,48.51,48.55,48.47,48.5,49909.0,47.0905,47.1293,47.0517,47.0808,49909.0
2023-12-14 13:10:00,48.51,48.55,48.5,48.53,33894.0,47.0905,47.1293,47.0808,47.1099,33894.0
2023-12-14 13:15:00,48.53,48.56,48.49,48.55,36873.0,47.1099,47.139,47.0711,47.1293,36873.0
2023-12-14 13:20:00,48.55,48.6,48.54,48.58,27180.0,47.1293,47.1779,47.1196,47.1584,27180.0
2023-12-14 13:25:00,48.58,48.59,48.5,48.51,41034.0,47.1584,47.1681,47.0808,47.0905,41034.0
2023-12-14 13:30:00,48.52,48.53,48.49,48.53,30428.0,47.1002,47.1099,47.0711,47.1099,30428.0
2023-12-14 13:35:00,48.53,48.53,48.46,48.49,25031.0,47.1099,47.1099,47.0419,47.0711,25031.0
2023-12-14 13:40:00,48.49,48.51,48.46,48.5,25319.0,47.0711,47.0905,47.0419,47.0808,25319.0
2023-12-14 13:45:00,48.5,48.5,48.37,48.39,44911.0,47.0808,47.0808,46.9546,46.974,44911.0
2023-12-14 13:50:00,48.38,48.39,48.29,48.3,58501.0,46.9643,46.974,46.8769,46.8866,58501.0
2023-12-14 13:55:00,48.31,48.43,48.31,48.41,35014.0,46.8963,47.0128,46.8963,46.9934,35014.0
2023-12-14 14:00:00,48.41,48.44,48.38,48.4,38256.0,46.9934,47.0225,46.9643,46.9837,38256.0
2023-12-14 14:05:00,48.4,48.41,48.35,48.36,36720.0,46.9837,46.9934,46.9352,46.9449,36720.0
2023-12-14 14:10:00,48.36,48.42,48.35,48.39,32051.0,46.9449,47.0031,46.9352,46.974,32051.0
2023-12-14 14:15:00,48.38,48.49,48.38,48.46,41743.0,46.9643,47.0711,46.9643,47.0419,41743.0
2023-12-14 14:20:00,48.46,48.47,48.43,48.47,40778.0,47.0419,47.0517,47.0128,47.0517,40778.0
2023-12-14 14:25:00,48.46,48.52,48.46,48.52,22223.0,47.0419,47.1002,47.0419,47.1002,22223.0
2023-12-14 14:30:00,48.52,48.53,48.48,48.53,38189.0,47.1002,47.1099,47.0614,47.1099,38189.0
2023-12-14 14:35:00,48.53,48.55,48.49,48.55,26876.0,47.1099,47.1293,47.0711,47.1293,26876.0
2023-12-14 14:40:00,48.55,48.58,48.53,48.58,24453.0,47.1293,47.1584,47.1099,47.1584,24453.0
2023-12-14 14:45:00,48.59,48.61,48.58,48.6,29505.0,47.1681,47.1876,47.1584,47.1779,29505.0
2023-12-14 14:50:00,48.6,48.61,48.58,48.59,24147.0,47.1779,47.1876,47.1584,47.1681,24147.0
2023-12-14 14:55:00,48.59,48.64,48.57,48.62,49411.0,47.1681,47.2167,47.1487,47.1973,49411.0
2023-12-14 15:00:00,48.63,48.66,48.61,48.63,50278.0,47.207,47.2361,47.1876,47.207,50278.0
2023-12-14 15:05:00,48.63,48.7,48.6,48.7,41713.0,47.207,47.2749,47.1779,47.2749,41713.0
2023-12-14 15:10:00,48.7,48.7,48.64,48.7,85103.0,47.2749,47.2749,47.2167,47.2749,85103.0
2023-12-14 15:15:00,48.7,48.73,48.66,48.7,61345.0,47.2749,47.304,47.2361,47.2749,61345.0
2023-12-14 15:20:00,48.7,48.78,48.68,48.73,44889.0,47.2749,47.3526,47.2555,47.304,44889.0
2023-12-14 15:25:00,48.73,48.77,48.62,48.63,36838.0,47.304,47.3429,47.1973,47.207,36838.0
2023-12-14 15:30:00,48.64,48.68,48.57,48.59,60355.0,47.2167,47.2555,47.1487,47.1681,60355.0
2023-12-14 15:35:00,48.59,48.6,48.49,48.53,78111.0,47.1681,47.1779,47.0711,47.1099,78111.0
2023-12-14 15:40:00,48.54,48.54,48.45,48.47,55901.0,47.1196,47.1196,47.0322,47.0517,55901.0
2023-12-14 15:45:00,48.47,48.51,48.43,48.48,112899.0,47.0517,47.0905,47.0128,47.0614,112899.0
2023-12-14 15:50:00,48.48,48.57,48.46,48.52,149704.0,47.0614,47.1487,47.0419,47.1002,149704.0
2023-12-14 15:55:00,48.52,48.66,48.5,48.65,483846.0,47.1002,47.2361,47.0808,47.2264,483846.0
2023-12-15 09:30:00,48.68,48.86,48.36,48.58,352144.0,47.2555,47.4302,46.9449,47.1584,352144.0
2023-12-15 09:35:00,48.52,48.56,48.38,48.42,21895.0,47.1002,47.139,46.9643,47.0031,21895.0
2023-12-15 09:40:00,48.41,48.44,48.22,48.29,63763.0,46.9934,47.0225,46.809,46.8769,63763.0
2023-12-15 09:45:00,48.35,48.52,48.35,48.5,137631.0,46.9352,47.1002,46.9352,47.0808,137631.0
2023-12-15 09:50:00,48.5,48.63,48.41,48.59,36495.0,47.0808,47.207,46.9934,47.1681,36495.0
2023-12-15 09:55:00,48.6,48.65,48.33,48.36,50613.0,47.1779,47.2264,46.9158,46.9449,50613.0
2023-12-15 10:00:00,48.36,48.51,48.36,48.43,28397.0,46.9449,47.0905,46.9449,47.0128,28397.0
2023-12-15 10:05:00,48.44,48.46,48.28,48.32,44282.0,47.0225,47.0419,46.8672,46.906,44282.0
2023-12-15 10:10:00,48.32,48.35,48.19,48.34,109119.0,46.906,46.9352,46.7798,46.9255,109119.0
2023-12-15 10:15:00,48.35,48.39,48.27,48.39,50071.0,46.9352,46.974,46.8575,46.974,50071.0
2023-12-15 10:20:00,48.39,48.5,48.38,48.44,39952.0,46.974,47.0808,46.9643,47.0225,39952.0
2023-12-15 10:25:00,48.44,48.63,48.4,48.59,46900.0,47.0225,47.207,46.9837,47.1681,46900.0
2023-12-15 10:30:00,48.58,48.58,48.5,48.52,26702.0,47.1584,47.1584,47.0808,47.1002,26702.0
2023-12-15 10:35:00,48.51,48.52,48.44,48.44,30298.0,47.0905,47.1002,47.0225,47.0225,30298.0
2023-12-15 10:40:00,48.45,48.46,48.37,48.42,54632.0,47.0322,47.0419,46.9546,47.0031,54632.0
2023-12-15 10:45:00,48.41,48.48,48.34,48.47,22414.0,46.9934,47.0614,46.9255,47.0517,22414.0
2023-12-15 10:50:00,48.46,48.53,48.46,48.51,21786.0,47.0419,47.1099,47.0419,47.0905,21786.0
2023-12-15 10:55:00,48.52,48.55,48.36,48.36,39202.0,47.1002,47.1293,46.9449,46.9449,39202.0
2023-12-15 11:00:00,48.37,48.39,48.33,48.39,42871.0,46.9546,46.974,46.9158,46.974,42871.0
2023-12-15 11:05:00,48.39,48.4,48.28,48.3,24019.0,46.974,46.9837,46.8672,46.8866,24019.0
2023-12-15 11:10:00,48.32,48.42,48.31,48.37,15394.0,46.906,47.0031,46.8963,46.9546,15394.0
2023-12-15 11:15:00,48.38,48.38,48.27,48.3,10842.0,46.9643,46.9643,46.8575,46.8866,10842.0
2023-12-15 11:20:00,48.31,48.31,48.13,48.18,29687.0,46.8963,46.8963,46.7216,46.7701,29687.0
2023-12-15 11:25:00,48.18,48.23,48.15,48.22,27523.0,46.7701,46.8187,46.741,46.809,27523.0
2023-12-15 11:30:00,48.24,48.25,48.17,48.23,29893.0,46.8284,46.8381,46.7604,46.8187,29893.0
2023-12-15 11:35:00,48.23,48.23,48.11,48.14,19670.0,46.8187,46.8187,46.7022,46.7313,19670.0
2023-12-15 11:40:00,48.13,48.14,48.06,48.09,18049.0,46.7216,46.7313,46.6537,46.6828,18049.0
2023-12-15 11:45:00,48.08,48.1,47.96,48.02,42652.0,46.6731,46.6925,46.5566,46.6148,42652.0
2023-12-15 11:50:00,48.02,48.06,48.01,48.05,18338.0,46.6148,46.6537,46.6051,46.6439,18338.0
2023-12-15 11:55:00,48.05,48.08,48.01,48.02,15995.0,46.6439,46.6731,46.6051,46.6148,15995.0
2023-12-15 12:00:00,48.03,48.03,47.95,47.96,23515.0,46.6245,46.6245,46.5469,46.5566,23515.0
2023-12-15 12:05:00,47.96,47.98,47.93,47.95,34777.0,46.5566,46.576,46.5275,46.5469,34777.0
2023-12-15 12:10:00,47.96,47.97,47.93,47.94,29433.0,46.5566,46.5663,46.5275,46.5372,29433.0
2023-12-15 12:15:00,47.93,48.03,47.92,48.01,35186.0,46.5275,46.6245,46.5177,46.6051,35186.0
2023-12-15 12:20:00,48.01,48.04,47.98,48.01,17542.0,46.6051,46.6342,46.576,46.6051,17542.0
2023-12-15 12:25:00,48.01,48.06,48.0,48.03,25021.0,46.6051,46.6537,46.5954,46.6245,25021.0
2023-12-15 12:30:00,48.03,48.11,48.02,48.08,26583.0,46.6245,46.7022,46.6148,46.6731,26583.0
2023-12-15 12:35:00,48.07,48.07,47.97,48.05,53673.0,46.6634,46.6634,46.5663,46.6439,53673.0
2023-12-15 12:40:00,48.04,48.06,48.01,48.02,33404.0,46.6342,46.6537,46.6051,46.6148,33404.0
2023-12-15 12:45:00,48.02,48.04,47.99,48.03,32756.0,46.6148,46.6342,46.5857,46.6245,32756.0
2023-12-15 12:50:00,48.03,48.03,47.98,48.02,18299.0,46.6245,46.6245,46.576,46.6148,18299.0
2023-12-15 12:55:00,48.02,48.02,47.98,47.98,15289.0,46.6148,46.6148,46.576,46.576,15289.0
2023-12-15 13:00:00,47.98,48.0,47.95,47.95,27256.0,46.576,46.5954,46.5469,46.5469,27256.0
2023-12-15 13:05:00,47.94,47.96,47.89,47.92,27132.0,46.5372,46.5566,46.4886,46.5177,27132.0
2023-12-15 13:10:00,47.93,47.96,47.91,47.95,19860.0,46.5275,46.5566,46.508,46.5469,19860.0
2023-12-15 13:15:00,47.95,47.96,47.89,47.91,23238.0,46.5469,46.5566,46.4886,46.508,23238.0
2023-12-15 13:20:00,47.91,47.98,47.91,47.96,15227.0,46.508,46.576,46.508,46.5566,15227.0
2023-12-15 13:25:00,47.95,47.98,47.94,47.97,22844.0,46.5469,46.576,46.5372,46.5663,22844.0
2023-12-15 13:30:00,47.96,47.98,47.9,47.93,15124.0,46.5566,46.576,46.4983,46.5275,15124.0
2023-12-15 13:35:00,47.93,47.96,47.89,47.96,18172.0,46.5275,46.5566,46.4886,46.5566,18172.0
2023-12-15 13:40:00,47.95,47.95,47.9,47.9,21120.0,46.5469,46.5469,46.4983,46.4983,21120.0
2023-12-15 13:45:00,47.91,47.91,47.84,47.87,21300.0,46.508,46.508,46.4401,46.4692,21300.0
2023-12-15 13:50:00,47.86,47.86,47.78,47.79,25659.0,46.4595,46.4595,46.3818,46.3916,25659.0
2023-12-15 13:55:00,47.8,47.85,47.79,47.85,21823.0,46.4013,46.4498,46.3916,46.4498,21823.0
2023-12-15 14:00:00,47.86,47.88,47.81,47.82,18869.0,46.4595,46.4789,46.411,46.4207,18869.0
2023-12-15 14:05:00,47.81,47.81,47.75,47.79,25572.0,46.411,46.411,46.3527,46.3916,25572.0
2023-12-15 14:10:00,47.8,47.92,47.79,47.89,22878.0,46.4013,46.5177,46.3916,46.4886,22878.0
2023-12-15 14:15:00,47.89,47.9,47.84,47.88,22511.0,46.4886,46.4983,46.4401,46.4789,22511.0
2023-12-15 14:20:00,47.89,47.89,47.82,47.84,10977.0,46.4886,46.4886,46.4207,46.4401,10977.0
2023-12-15 14:25:00,47.84,47.89,47.83,47.86,22614.0,46.4401,46.4886,46.4304,46.4595,22614.0
2023-12-15 14:30:00,47.86,47.92,47.86,47.89,15517.0,46.4595,46.5177,46.4595,46.4886,15517.0
2023-12-15 14:35:00,47.88,47.9,47.86,47.89,26571.0,46.4789,46.4983,46.4595,46.4886,26571.0
2023-12-15 14:40:00,47.89,47.93,47.88,47.89,17298.0,46.4886,46.5275,46.4789,46.4886,17298.0
2023-12-15 14:45:00,47.9,47.9,47.86,47.86,23709.0,46.4983,46.4983,46.4595,46.4595,23709.0
2023-12-15 14:50:00,47.86,47.88,47.85,47.86,5323.0,46.4595,46.4789,46.4498,46.4595,5323.0
2023-12-15 14:55:00,47.85,47.86,47.81,47.84,20017.0,46.4498,46.4595,46.411,46.4401,20017.0
2023-12-15 15:00:00,47.84,47.84,47.71,47.72,57646.0,46.4401,46.4401,46.3139,46.3236,57646.0
2023-12-15 15:05:00,47.71,47.71,47.64,47.65,17652.0,46.3139,46.3139,46.2459,46.2556,17652.0
2023-12-15 15:10:00,47.65,47.72,47.63,47.7,23921.0,46.2556,46.3236,46.2362,46.3042,23921.0
2023-12-15 15:15:00,47.7,47.73,47.68,47.71,25894.0,46.3042,46.3333,46.2848,46.3139,25894.0
2023-12-15 15:20:00,47.72,47.72,47.69,47.71,37481.0,46.3236,46.3236,46.2945,46.3139,37481.0
2023-12-15 15:25:00,47.71,47.73,47.63,47.63,55545.0,46.3139,46.3333,46.2362,46.2362,55545.0
2023-12-15 15:30:00,47.64,47.71,47.63,47.63,48304.0,46.2459,46.3139,46.2362,46.2362,48304.0
2023-12-15 15:35:00,47.64,47.75,47.62,47.73,68852.0,46.2459,46.3527,46.2265,46.3333,68852.0
2023-12-15 15:40:00,47.73,47.87,47.71,47.81,98709.0,46.3333,46.4692,46.3139,46.411,98709.0
2023-12-15 15:45:00,47.82,47.83,47.73,47.74,120718.0,46.4207,46.4304,46.3333,46.343,120718.0
2023-12-15 15:50:00,47.74,47.89,47.71,47.88,160179.0,46.343,46.4886,46.3139,46.4789,160179.0
2023-12-15 15:55:00,47.88,47.95,47.82,47.88,315717.0,46.4789,46.5469,46.4207,46.4789,315717.0
2023-12-18 09:30:00,47.88,47.98,47.61,47.7,67656.0,46.4789,46.576,46.2168,46.3042,67656.0
2023-12-18 09:35:00,47.71,48.03,47.69,48.03,29720.0,46.3139,46.6245,46.2945,46.6245,29720.0
2023-12-18 09:40:00,48.02,48.15,47.93,48.13,23230.0,46.6148,46.741,46.5275,46.7216,23230.0
2023-12-18 09:45:00,48.13,48.13,47.97,48.12,26694.0,46.7216,46.7216,46.5663,46.7119,26694.0
2023-12-18 09:50:00,48.12,48.15,47.98,48.09,26093.0,46.7119,46.741,46.576,46.6828,26093.0
2023-12-18 09:55:00,48.09,48.24,48.01,48.24,18036.0,46.6828,46.8284,46.6051,46.8284,18036.0
2023-12-18 10:00:00,48.24,48.28,48.13,48.13,24814.0,46.8284,46.8672,46.7216,46.7216,24814.0
2023-12-18 10:05:00,48.12,48.23,48.12,48.2,15617.0,46.7119,46.8187,46.7119,46.7896,15617.0
2023-12-18 10:10:00,48.2,48.23,48.17,48.19,16163.0,46.7896,46.8187,46.7604,46.7798,16163.0
2023-12-18 10:15:00,48.2,48.22,48.13,48.15,13221.0,46.7896,46.809,46.7216,46.741,13221.0
2023-12-18 10:20:00,48.15,48.15,48.07,48.13,12364.0,46.741,46.741,46.6634,46.7216,12364.0
2023-12-18 10:25:00,48.12,48.12,48.03,48.1,12600.0,46.7119,46.7119,46.6245,46.6925,12600.0
2023-12-18 10:30:00,48.11,48.14,47.93,47.96,92494.0,46.7022,46.7313,46.5275,46.5566,92494.0
2023-12-18 10:35:00,47.97,48.03,47.92,47.98,15450.0,46.5663,46.6245,46.5177,46.576,15450.0
2023-12-18 10:40:00,47.97,47.99,47.93,47.95,18490.0,46.5663,46.5857,46.5275,46.5469,18490.0
2023-12-18 10:45:00,47.93,48.0,47.9,47.94,71219.0,46.5275,46.5954,46.4983,46.5372,71219.0
2023-12-18 10:50:00,47.95,47.95,47.87,47.9,18037.0,46.5469,46.5469,46.4692,46.4983,18037.0
2023-12-18 10:55:00,47.9,47.98,47.89,47.94,22884.0,46.4983,46.576,46.4886,46.5372,22884.0
2023-12-18 11:00:00,47.94,47.98,47.91,47.94,10751.0,46.5372,46.576,46.508,46.5372,10751.0
2023-12-18 11:05:00,47.94,48.06,47.92,48.05,13616.0,46.5372,46.6537,46.5177,46.6439,13616.0
2023-12-18 11:10:00,48.05,48.08,48.0,48.02,23495.0,46.6439,46.6731,46.5954,46.6148,23495.0
2023-12-18 11:15:00,48.02,48.03,47.98,48.02,52787.0,46.6148,46.6245,46.576,46.6148,52787.0
2023-12-18 11:20:00,48.02,48.08,47.99,48.01,142827.0,46.6148,46.6731,46.5857,46.6051,142827.0
2023-12-18 11:25:00,48.0,48.07,48.0,48.06,34311.0,46.5954,46.6634,46.5954,46.6537,34311.0
2023-12-18 11:30:00,48.05,48.1,47.99,48.02,18569.0,46.6439,46.6925,46.5857,46.6148,18569.0
2023-12-18 11:35:00,48.01,48.05,47.98,48.01,17119.0,46.6051,46.6439,46.576,46.6051,17119.0
2023-12-18 11:40:00,48.01,48.01,47.98,47.98,16208.0,46.6051,46.6051,46.576,46.576,16208.0
2023-12-18 11:45:00,47.98,48.0,47.96,47.96,10692.0,46.576,46.5954,46.5566,46.5566,10692.0
2023-12-18 11:50:00,47.97,47.97,47.8,47.82,53794.0,46.5663,46.5663,46.4013,46.4207,53794.0
2023-12-18 11:55:00,47.82,47.84,47.8,47.82,6742.0,46.4207,46.4401,46.4013,46.4207,6742.0
2023-12-18 12:00:00,47.84,47.91,47.84,47.89,20310.0,46.4401,46.508,46.4401,46.4886,20310.0
2023-12-18 12:05:00,47.89,47.92,47.88,47.89,10121.0,46.4886,46.5177,46.4789,46.4886,10121.0
2023-12-18 12:10:00,47.89,47.94,47.88,47.89,16703.0,46.4886,46.5372,46.4789,46.4886,16703.0
2023-12-18 12:15:00,47.89,47.94,47.88,47.92,16960.0,46.4886,46.5372,46.4789,46.5177,16960.0
2023-12-18 12:20:00,47.92,47.93,47.85,47.86,10247.0,46.5177,46.5275,46.4498,46.4595,10247.0
2023-12-18 12:25:00,47.87,47.91,47.87,47.9,9807.0,46.4692,46.508,46.4692,46.4983,9807.0
2023-12-18 12:30:00,47.89,47.9,47.86,47.87,17155.0,46.4886,46.4983,46.4595,46.4692,17155.0
2023-12-18 12:35:00,47.87,47.9,47.86,47.86,17021.0,46.4692,46.4983,46.4595,46.4595,17021.0
2023-12-18 12:40:00,47.86,47.89,47.81,47.81,32999.0,46.4595,46.4886,46.411,46.411,32999.0
2023-12-18 12:45:00,47.82,47.89,47.8,47.8,34924.0,46.4207,46.4886,46.4013,46.4013,34924.0
2023-12-18 12:50:00,47.8,47.82,47.79,47.82,16329.0,46.4013,46.4207,46.3916,46.4207,16329.0
2023-12-18 12:55:00,47.81,47.84,47.78,47.82,27343.0,46.411,46.4401,46.3818,46.4207,27343.0
2023-12-18 13:00:00,47.83,47.83,47.78,47.79,7460.0,46.4304,46.4304,46.3818,46.3916,7460.0
2023-12-18 13:05:00,47.78,47.81,47.77,47.8,24417.0,46.3818,46.411,46.3721,46.4013,24417.0
2023-12-18 13:10:00,47.8,47.81,47.78,47.78,11347.0,46.4013,46.411,46.3818,46.3818,11347.0
2023-12-18 13:15:00,47.77,47.79,47.76,47.78,11195.0,46.3721,46.3916,46.3624,46.3818,11195.0
2023-12-18 13:20:00,47.78,47.8,47.77,47.79,12325.0,46.3818,46.4013,46.3721,46.3916,12325.0
2023-12-18 13:25:00,47.8,47.81,47.78,47.78,16422.0,46.4013,46.411,46.3818,46.3818,16422.0
2023-12-18 13:30:00,47.78,47.8,47.74,47.76,15696.0,46.3818,46.4013,46.343,46.3624,15696.0
2023-12-18 13:35:00,47.76,47.76,47.72,47.73,12433.0,46.3624,46.3624,46.3236,46.3333,12433.0
2023-12-18 13:40:00,47.73,47.75,47.71,47.72,12206.0,46.3333,46.3527,46.3139,46.3236,12206.0
2023-12-18 13:45:00,47.73,47.8,47.72,47.77,17356.0,46.3333,46.4013,46.3236,46.3721,17356.0
2023-12-18 13:50:00,47.78,47.84,47.77,47.8,21038.0,46.3818,46.4401,46.3721,46.4013,21038.0
2023-12-18 13:55:00,47.82,47.85,47.81,47.84,10831.0,46.4207,46.4498,46.411,46.4401,10831.0
2023-12-18 14:00:00,47.84,47.86,47.83,47.84,14579.0,46.4401,46.4595,46.4304,46.4401,14579.0
2023-12-18 14:05:00,47.85,47.85,47.78,47.78,16772.0,46.4498,46.4498,46.3818,46.3818,16772.0
2023-12-18 14:10:00,47.78,47.79,47.75,47.75,32025.0,46.3818,46.3916,46.3527,46.3527,32025.0
2023-12-18 14:15:00,47.76,47.76,47.72,47.73,18949.0,46.3624,46.3624,46.3236,46.3333,18949.0
2023-12-18 14:20:00,47.73,47.78,47.72,47.77,26368.0,46.3333,46.3818,46.3236,46.3721,26368.0
2023-12-18 14:25:00,47.76,47.76,47.69,47.71,24789.0,46.3624,46.3624,46.2945,46.3139,24789.0
2023-12-18 14:30:00,47.72,47.72,47.66,47.68,28666.0,46.3236,46.3236,46.2654,46.2848,28666.0
2023-12-18 14:35:00,47.67,47.74,47.66,47.72,14267.0,46.2751,46.343,46.2654,46.3236,14267.0
2023-12-18 14:40:00,47.73,47.77,47.71,47.77,16242.0,46.3333,46.3721,46.3139,46.3721,16242.0
2023-12-18 14:45:00,47.78,47.78,47.74,47.75,15597.0,46.3818,46.3818,46.343,46.3527,15597.0
2023-12-18 14:50:00,47.74,47.79,47.73,47.79,46540.0,46.343,46.3916,46.3333,46.3916,46540.0
2023-12-18 14:55:00,47.78,47.79,47.71,47.73,20354.0,46.3818,46.3916,46.3139,46.3333,20354.0
2023-12-18 15:00:00,47.73,47.75,47.71,47.73,22087.0,46.3333,46.3527,46.3139,46.3333,22087.0
2023-12-18 15:05:00,47.73,47.76,47.68,47.71,29261.0,46.3333,46.3624,46.2848,46.3139,29261.0
2023-12-18 15:10:00,47.71,47.75,47.69,47.73,36381.0,46.3139,46.3527,46.2945,46.3333,36381.0
2023-12-18 15:15:00,47.73,47.75,47.7,47.73,28014.0,46.3333,46.3527,46.3042,46.3333,28014.0
2023-12-18 15:20:00,47.73,47.75,47.71,47.74,16807.0,46.3333,46.3527,46.3139,46.343,16807.0
2023-12-18 15:25:00,47.73,47.9,47.72,47.88,133018.0,46.3333,46.4983,46.3236,46.4789,133018.0
2023-12-18 15:30:00,47.89,47.91,47.85,47.87,51383.0,46.4886,46.508,46.4498,46.4692,51383.0
2023-12-18 15:35:00,47.87,47.87,47.84,47.87,28169.0,46.4692,46.4692,46.4401,46.4692,28169.0
2023-12-18 15:40:00,47.86,47.86,47.78,47.83,59929.0,46.4595,46.4595,46.3818,46.4304,59929.0
2023-12-18 15:45:00,47.83,47.84,47.8,47.83,77823.0,46.4304,46.4401,46.4013,46.4304,77823.0
2023-12-18 15:50:00,47.84,47.85,47.77,47.79,122091.0,46.4401,46.4498,46.3721,46.3916,122091.0
2023-12-18 15:55:00,47.79,47.79,47.72,47.72,325292.0,46.3916,46.3916,46.3236,46.3236,325292.0
2023-12-19 09:30:00,48.07,48.14,47.96,48.09,76314.0,46.6634,46.7313,46.5566,46.6828,76314.0
2023-12-19 09:35:00,48.08,48.12,47.87,47.9,73627.0,46.6731,46.7119,46.4692,46.4983,73627.0
2023-12-19 09:40:00,47.91,48.04,47.89,47.89,67280.0,46.508,46.6342,46.4886,46.4886,67280.0
2023-12-19 09:45:00,47.89,48.17,47.87,48.16,75365.0,46.4886,46.7604,46.4692,46.7507,75365.0
2023-12-19 09:50:00,48.16,48.24,48.15,48.21,57858.0,46.7507,46.8284,46.741,46.7993,57858.0
2023-12-19 09:55:00,48.21,48.21,48.14,48.15,21328.0,46.7993,46.7993,46.7313,46.741,21328.0
2023-12-19 10:00:00,48.15,48.17,48.08,48.17,34404.0,46.741,46.7604,46.6731,46.7604,34404.0
2023-12-19 10:05:00,48.16,48.17,48.07,48.08,32676.0,46.7507,46.7604,46.6634,46.6731,32676.0
2023-12-19 10:10:00,48.08,48.11,48.01,48.04,36641.0,46.6731,46.7022,46.6051,46.6342,36641.0
2023-12-19 10:15:00,48.02,48.03,47.95,48.02,24323.0,46.6148,46.6245,46.5469,46.6148,24323.0
2023-12-19 10:20:00,48.01,48.12,47.98,48.12,43080.0,46.6051,46.7119,46.576,46.7119,43080.0
2023-12-19 10:25:00,48.12,48.17,48.1,48.11,34075.0,46.7119,46.7604,46.6925,46.7022,34075.0
2023-12-19 10:30:00,48.09,48.12,48.05,48.11,19843.0,46.6828,46.7119,46.6439,46.7022,19843.0
2023-12-19 10:35:00,48.1,48.18,48.09,48.16,20876.0,46.6925,46.7701,46.6828,46.7507,20876.0
2023-12-19 10:40:00,48.16,48.17,48.11,48.12,16989.0,46.7507,46.7604,46.7022,46.7119,16989.0
2023-12-19 10:45:00,48.13,48.16,48.11,48.15,33983.0,46.7216,46.7507,46.7022,46.741,33983.0
2023-12-19 10:50:00,48.15,48.17,48.13,48.13,32949.0,46.741,46.7604,46.7216,46.7216,32949.0
2023-12-19 10:55:00,48.14,48.16,48.07,48.12,33944.0,46.7313,46.7507,46.6634,46.7119,33944.0
2023-12-19 11:00:00,48.12,48.17,48.11,48.15,33340.0,46.7119,46.7604,46.7022,46.741,33340.0
2023-12-19 11:05:00,48.15,48.22,48.13,48.17,77861.0,46.741,46.809,46.7216,46.7604,77861.0
2023-12-19 11:10:00,48.18,48.23,48.17,48.2,22795.0,46.7701,46.8187,46.7604,46.7896,22795.0
2023-12-19 11:15:00,48.2,48.29,48.17,48.29,165026.0,46.7896,46.8769,46.7604,46.8769,165026.0
2023-12-19 11:20:00,48.3,48.39,48.27,48.37,52377.0,46.8866,46.974,46.8575,46.9546,52377.0
2023-12-19 11:25:00,48.38,48.39,48.29,48.3,22911.0,46.9643,46.974,46.8769,46.8866,22911.0
2023-12-19 11:30:00,48.3,48.3,48.18,48.24,49851.0,46.8866,46.8866,46.7701,46.8284,49851.0
2023-12-19 11:35:00,48.24,48.31,48.21,48.3,26356.0,46.8284,46.8963,46.7993,46.8866,26356.0
2023-12-19 11:40:00,48.3,48.32,48.29,48.29,16760.0,46.8866,46.906,46.8769,46.8769,16760.0
2023-12-19 11:45:00,48.3,48.34,48.28,48.3,35756.0,46.8866,46.9255,46.8672,46.8866,35756.0
2023-12-19 11:50:00,48.31,48.33,48.25,48.27,95816.0,46.8963,46.9158,46.8381,46.8575,95816.0
2023-12-19 11:55:00,48.27,48.3,48.26,48.28,22198.0,46.8575,46.8866,46.8478,46.8672,22198.0
2023-12-19 12:00:00,48.28,48.28,48.23,48.25,49460.0,46.8672,46.8672,46.8187,46.8381,49460.0
2023-12-19 12:05:00,48.25,48.29,48.23,48.29,12251.0,46.8381,46.8769,46.8187,46.8769,12251.0
2023-12-19 12:10:00,48.29,48.31,48.27,48.31,29430.0,46.8769,46.8963,46.8575,46.8963,29430.0
2023-12-19 12:15:00,48.32,48.33,48.3,48.3,28820.0,46.906,46.9158,46.8866,46.8866,28820.0
2023-12-19 12:20:00,48.3,48.31,48.27,48.29,28206.0,46.8866,46.8963,46.8575,46.8769,28206.0
2023-12-19 12:25:00,48.29,48.36,48.28,48.33,32134.0,46.8769,46.9449,46.8672,46.9158,32134.0
2023-12-19 12:30:00,48.33,48.4,48.32,48.4,43280.0,46.9158,46.9837,46.906,46.9837,43280.0
2023-12-19 12:35:00,48.4,48.4,48.37,48.38,18251.0,46.9837,46.9837,46.9546,46.9643,18251.0
2023-12-19 12:40:00,48.38,48.38,48.32,48.34,27473.0,46.9643,46.9643,46.906,46.9255,27473.0
2023-12-19 12:45:00,48.34,48.47,48.34,48.45,61990.0,46.9255,47.0517,46.9255,47.0322,61990.0
2023-12-19 12:50:00,48.46,48.51,48.43,48.51,39548.0,47.0419,47.0905,47.0128,47.0905,39548.0
2023-12-19 12:55:00,48.51,48.54,48.5,48.5,30641.0,47.0905,47.1196,47.0808,47.0808,30641.0
2023-12-19 13:00:00,48.51,48.79,48.49,48.77,125115.0,47.0905,47.3623,47.0711,47.3429,125115.0
2023-12-19 13:05:00,48.77,48.95,48.74,48.88,187571.0,47.3429,47.5176,47.3138,47.4497,187571.0
2023-12-19 13:10:00,48.88,49.01,48.78,49.0,94543.0,47.4497,47.5759,47.3526,47.5661,94543.0
2023-12-19 13:15:00,49.0,49.22,49.0,49.18,170695.0,47.5661,47.7797,47.5661,47.7409,170695.0
2023-12-19 13:20:00,49.18,49.25,49.08,49.11,84806.0,47.7409,47.8088,47.6438,47.6729,84806.0
2023-12-19 13:25:00,49.1,49.17,49.01,49.02,93459.0,47.6632,47.7312,47.5759,47.5856,93459.0
2023-12-19 13:30:00,49.03,49.03,48.91,48.91,50976.0,47.5953,47.5953,47.4788,47.4788,50976.0
2023-12-19 13:35:00,48.91,48.92,48.87,48.87,40365.0,47.4788,47.4885,47.4399,47.4399,40365.0
2023-12-19 13:40:00,48.87,48.88,48.77,48.85,22855.0,47.4399,47.4497,47.3429,47.4205,22855.0
2023-12-19 13:45:00,48.84,48.85,48.72,48.75,67756.0,47.4108,47.4205,47.2943,47.3235,67756.0
2023-12-19 13:50:00,48.74,48.76,48.7,48.72,50563.0,47.3138,47.3332,47.2749,47.2943,50563.0
2023-12-19 13:55:00,48.73,48.87,48.71,48.86,14176.0,47.304,47.4399,47.2846,47.4302,14176.0
2023-12-19 14:00:00,48.86,48.96,48.83,48.96,35737.0,47.4302,47.5273,47.4011,47.5273,35737.0
2023-12-19 14:05:00,48.96,48.96,48.83,48.9,36636.0,47.5273,47.5273,47.4011,47.4691,36636.0
2023-12-19 14:10:00,48.9,48.91,48.86,48.89,19214.0,47.4691,47.4788,47.4302,47.4594,19214.0
2023-12-19 14:15:00,48.89,48.94,48.86,48.93,165291.0,47.4594,47.5079,47.4302,47.4982,165291.0
2023-12-19 14:20:00,48.92,48.92,48.79,48.82,31176.0,47.4885,47.4885,47.3623,47.3914,31176.0
2023-12-19 14:25:00,48.81,48.87,48.79,48.86,17137.0,47.3817,47.4399,47.3623,47.4302,17137.0
2023-12-19 14:30:00,48.88,48.92,48.87,48.91,23558.0,47.4497,47.4885,47.4399,47.4788,23558.0
2023-12-19 14:35:00,48.91,48.92,48.85,48.88,22655.0,47.4788,47.4885,47.4205,47.4497,22655.0
2023-12-19 14:40:00,48.89,48.9,48.79,48.9,74708.0,47.4594,47.4691,47.3623,47.4691,74708.0
2023-12-19 14:45:00,48.9,49.01,48.88,49.01,38629.0,47.4691,47.5759,47.4497,47.5759,38629.0
2023-12-19 14:50:00,49.01,49.15,49.0,49.14,34878.0,47.5759,47.7118,47.5661,47.702,34878.0
2023-12-19 14:55:00,49.14,49.16,49.1,49.12,71739.0,47.702,47.7215,47.6632,47.6826,71739.0
2023-12-19 15:00:00,49.12,49.14,49.01,49.1,65152.0,47.6826,47.702,47.5759,47.6632,65152.0
2023-12-19 15:05:00,49.09,49.13,49.06,49.07,42951.0,47.6535,47.6923,47.6244,47.6341,42951.0
2023-12-19 15:10:00,49.07,49.11,49.01,49.02,81851.0,47.6341,47.6729,47.5759,47.5856,81851.0
2023-12-19 15:15:00,49.05,49.1,48.99,49.1,137897.0,47.6147,47.6632,47.5564,47.6632,137897.0
2023-12-19 15:20:00,49.09,49.12,49.04,49.08,65041.0,47.6535,47.6826,47.605,47.6438,65041.0
2023-12-19 15:25:00,49.08,49.18,49.03,49.18,71630.0,47.6438,47.7409,47.5953,47.7409,71630.0
2023-12-19 15:30:00,49.18,49.18,49.04,49.1,99097.0,47.7409,47.7409,47.605,47.6632,99097.0
2023-12-19 15:35:00,49.1,49.22,49.09,49.18,71558.0,47.6632,47.7797,47.6535,47.7409,71558.0
2023-12-19 15:40:00,49.18,49.25,49.17,49.24,137807.0,47.7409,47.8088,47.7312,47.7991,137807.0
2023-12-19 15:45:00,49.23,49.25,49.1,49.17,171793.0,47.7894,47.8088,47.6632,47.7312,171793.0
2023-12-19 15:50:00,49.18,49.23,49.14,49.21,217946.0,47.7409,47.7894,47.702,47.77,217946.0
2023-12-19 15:55:00,49.21,49.28,49.19,49.27,372079.0,47.77,47.838,47.7506,47.8282,372079.0
2023-12-20 09:30:00,49.11,49.18,48.95,48.97,57896.0,47.6729,47.7409,47.5176,47.537,57896.0
2023-12-20 09:35:00,48.96,49.15,48.94,49.15,27278.0,47.5273,47.7118,47.5079,47.7118,27278.0
2023-12-20 09:40:00,49.14,49.14,48.91,48.94,45877.0,47.702,47.702,47.4788,47.5079,45877.0
2023-12-20 09:45:00,48.94,48.95,48.72,48.78,57636.0,47.5079,47.5176,47.2943,47.3526,57636.0
2023-12-20 09:50:00,48.77,48.83,48.65,48.67,22521.0,47.3429,47.4011,47.2264,47.2458,22521.0
2023-12-20 09:55:00,48.66,48.69,48.51,48.69,32918.0,47.2361,47.2652,47.0905,47.2652,32918.0
2023-12-20 10:00:00,48.73,48.82,48.57,48.58,29641.0,47.304,47.3914,47.1487,47.1584,29641.0
2023-12-20 10:05:00,48.58,48.77,48.57,48.76,38728.0,47.1584,47.3429,47.1487,47.3332,38728.0
2023-12-20 10:10:00,48.78,48.87,48.78,48.85,72284.0,47.3526,47.4399,47.3526,47.4205,72284.0
2023-12-20 10:15:00,48.86,48.93,48.79,48.8,42917.0,47.4302,47.4982,47.3623,47.372,42917.0
2023-12-20 10:20:00,48.8,48.81,48.66,48.68,55639.0,47.372,47.3817,47.2361,47.2555,55639.0
2023-12-20 10:25:00,48.68,48.71,48.61,48.71,36216.0,47.2555,47.2846,47.1876,47.2846,36216.0
2023-12-20 10:30:00,48.71,48.85,48.71,48.8,31939.0,47.2846,47.4205,47.2846,47.372,31939.0
2023-12-20 10:35:00,48.79,48.83,48.74,48.79,17231.0,47.3623,47.4011,47.3138,47.3623,17231.0
2023-12-20 10:40:00,48.79,48.82,48.74,48.82,26337.0,47.3623,47.3914,47.3138,47.3914,26337.0
2023-12-20 10:45:00,48.82,48.9,48.82,48.85,21246.0,47.3914,47.4691,47.3914,47.4205,21246.0
2023-12-20 10:50:00,48.84,48.86,48.78,48.79,20130.0,47.4108,47.4302,47.3526,47.3623,20130.0
2023-12-20 10:55:00,48.79,48.85,48.79,48.83,14602.0,47.3623,47.4205,47.3623,47.4011,14602.0
2023-12-20 11:00:00,48.84,48.91,48.84,48.91,28417.0,47.4108,47.4788,47.4108,47.4788,28417.0
2023-12-20 11:05:00,48.9,48.93,48.89,48.91,16941.0,47.4691,47.4982,47.4594,47.4788,16941.0
2023-12-20 11:10:00,48.91,49.0,48.9,49.0,15054.0,47.4788,47.5661,47.4691,47.5661,15054.0
2023-12-20 11:15:00,48.99,49.06,48.88,48.93,40094.0,47.5564,47.6244,47.4497,47.4982,40094.0
2023-12-20 11:20:00,48.94,48.96,48.88,48.93,24940.0,47.5079,47.5273,47.4497,47.4982,24940.0
2023-12-20 11:25:00,48.94,48.96,48.88,48.94,18416.0,47.5079,47.5273,47.4497,47.5079,18416.0
2023-12-20 11:30:00,48.93,48.94,48.89,48.94,23318.0,47.4982,47.5079,47.4594,47.5079,23318.0
2023-12-20 11:35:00,48.94,48.94,48.9,48.92,16319.0,47.5079,47.5079,47.4691,47.4885,16319.0
2023-12-20 11:40:00,48.93,48.96,48.92,48.95,14140.0,47.4982,47.5273,47.4885,47.5176,14140.0
2023-12-20 11:45:00,48.95,49.04,48.95,48.98,16575.0,47.5176,47.605,47.5176,47.5467,16575.0
2023-12-20 11:50:00,48.98,49.02,48.97,49.02,18559.0,47.5467,47.5856,47.537,47.5856,18559.0
2023-12-20 11:55:00,49.01,49.06,48.98,49.04,37750.0,47.5759,47.6244,47.5467,47.605,37750.0
2023-12-20 12:00:00,49.04,49.08,49.02,49.06,29281.0,47.605,47.6438,47.5856,47.6244,29281.0
2023-12-20 12:05:00,49.07,49.08,49.03,49.07,27231.0,47.6341,47.6438,47.5953,47.6341,27231.0
2023-12-20 12:10:00,49.07,49.15,49.07,49.13,21741.0,47.6341,47.7118,47.6341,47.6923,21741.0
2023-12-20 12:15:00,49.15,49.17,49.13,49.17,20894.0,47.7118,47.7312,47.6923,47.7312,20894.0
2023-12-20 12:20:00,49.16,49.19,49.14,49.16,30309.0,47.7215,47.7506,47.702,47.7215,30309.0
2023-12-20 12:25:00,49.15,49.16,49.13,49.15,27268.0,47.7118,47.7215,47.6923,47.7118,27268.0
2023-12-20 12:30:00,49.15,49.19,49.13,49.19,42281.0,47.7118,47.7506,47.6923,47.7506,42281.0
2023-12-20 12:35:00,49.18,49.19,49.13,49.19,13724.0,47.7409,47.7506,47.6923,47.7506,13724.0
2023-12-20 12:40:00,49.19,49.21,49.12,49.14,49690.0,47.7506,47.77,47.6826,47.702,49690.0
2023-12-20 12:45:00,49.14,49.21,49.13,49.15,43863.0,47.702,47.77,47.6923,47.7118,43863.0
2023-12-20 12:50:00,49.15,49.15,49.11,49.12,17575.0,47.7118,47.7118,47.6729,47.6826,17575.0
2023-12-20 12:55:00,49.11,49.12,49.08,49.09,18568.0,47.6729,47.6826,47.6438,47.6535,18568.0
2023-12-20 13:00:00,49.09,49.11,49.09,49.09,12706.0,47.6535,47.6729,47.6535,47.6535,12706.0
2023-12-20 13:05:00,49.09,49.12,49.05,49.05,17239.0,47.6535,47.6826,47.6147,47.6147,17239.0
2023-12-20 13:10:00,49.05,49.07,48.94,48.96,21057.0,47.6147,47.6341,47.5079,47.5273,21057.0
2023-12-20 13:15:00,48.96,48.98,48.93,48.94,12471.0,47.5273,47.5467,47.4982,47.5079,12471.0
2023-12-20 13:20:00,48.94,48.94,48.8,48.84,77588.0,47.5079,47.5079,47.372,47.4108,77588.0
2023-12-20 13:25:00,48.84,48.84,48.72,48.75,38495.0,47.4108,47.4108,47.2943,47.3235,38495.0
2023-12-20 13:30:00,48.76,48.85,48.76,48.84,16527.0,47.3332,47.4205,47.3332,47.4108,16527.0
2023-12-20 13:35:00,48.85,48.93,48.85,48.93,30807.0,47.4205,47.4982,47.4205,47.4982,30807.0
2023-12-20 13:40:00,48.92,48.93,48.78,48.8,27314.0,47.4885,47.4982,47.3526,47.372,27314.0
2023-12-20 13:45:00,48.79,48.85,48.78,48.84,33619.0,47.3623,47.4205,47.3526,47.4108,33619.0
2023-12-20 13:50:00,48.84,48.85,48.82,48.84,15616.0,47.4108,47.4205,47.3914,47.4108,15616.0
2023-12-20 13:55:00,48.84,48.85,48.76,48.76,14714.0,47.4108,47.4205,47.3332,47.3332,14714.0
2023-12-20 14:00:00,48.77,48.77,48.71,48.73,23671.0,47.3429,47.3429,47.2846,47.304,23671.0
2023-12-20 14:05:00,48.73,48.74,48.69,48.71,16816.0,47.304,47.3138,47.2652,47.2846,16816.0
2023-12-20 14:10:00,48.71,48.74,48.7,48.72,18303.0,47.2846,47.3138,47.2749,47.2943,18303.0
2023-12-20 14:15:00,48.71,48.71,48.66,48.66,16748.0,47.2846,47.2846,47.2361,47.2361,16748.0
2023-12-20 14:20:00,48.66,48.71,48.65,48.68,22880.0,47.2361,47.2846,47.2264,47.2555,22880.0
2023-12-20 14:25:00,48.68,48.71,48.67,48.69,25423.0,47.2555,47.2846,47.2458,47.2652,25423.0
2023-12-20 14:30:00,48.69,48.7,48.61,48.62,27309.0,47.2652,47.2749,47.1876,47.1973,27309.0
2023-12-20 14:35:00,48.62,48.64,48.53,48.54,24671.0,47.1973,47.2167,47.1099,47.1196,24671.0
2023-12-20 14:40:00,48.55,48.56,48.46,48.47,56831.0,47.1293,47.139,47.0419,47.0517,56831.0
2023-12-20 14:45:00,48.45,48.48,48.32,48.34,32499.0,47.0322,47.0614,46.906,46.9255,32499.0
2023-12-20 14:50:00,48.34,48.35,48.06,48.2,40078.0,46.9255,46.9352,46.6537,46.7896,40078.0
2023-12-20 14:55:00,48.2,48.23,48.06,48.06,49637.0,46.7896,46.8187,46.6537,46.6537,49637.0
2023-12-20 15:00:00,48.06,48.1,47.95,47.95,56296.0,46.6537,46.6925,46.5469,46.5469,56296.0
2023-12-20 15:05:00,47.95,47.96,47.8,47.87,45213.0,46.5469,46.5566,46.4013,46.4692,45213.0
2023-12-20 15:10:00,47.88,47.99,47.83,47.84,65810.0,46.4789,46.5857,46.4304,46.4401,65810.0
2023-12-20 15:15:00,47.85,48.01,47.85,47.94,64380.0,46.4498,46.6051,46.4498,46.5372,64380.0
2023-12-20 15:20:00,47.94,47.97,47.86,47.86,39975.0,46.5372,46.5663,46.4595,46.4595,39975.0
2023-12-20 15:25:00,47.86,47.87,47.72,47.73,51393.0,46.4595,46.4692,46.3236,46.3333,51393.0
2023-12-20 15:30:00,47.72,47.8,47.72,47.8,54630.0,46.3236,46.4013,46.3236,46.4013,54630.0
2023-12-20 15:35:00,47.8,47.83,47.75,47.76,64257.0,46.4013,46.4304,46.3527,46.3624,64257.0
2023-12-20 15:40:00,47.75,47.8,47.71,47.74,70322.0,46.3527,46.4013,46.3139,46.343,70322.0
2023-12-20 15:45:00,47.75,47.78,47.68,47.75,93710.0,46.3527,46.3818,46.2848,46.3527,93710.0
2023-12-20 15:50:00,47.76,47.82,47.65,47.72,137941.0,46.3624,46.4207,46.2556,46.3236,137941.0
2023-12-20 15:55:00,47.72,47.73,47.53,47.57,303749.0,46.3236,46.3333,46.1392,46.178,303749.0
2023-12-21 09:30:00,48.29,48.42,48.26,48.29,77537.0,46.8769,47.0031,46.8478,46.8769,77537.0
2023-12-21 09:35:00,48.3,48.31,48.08,48.14,21741.0,46.8866,46.8963,46.6731,46.7313,21741.0
2023-12-21 09:40:00,48.14,48.14,47.99,48.09,60801.0,46.7313,46.7313,46.5857,46.6828,60801.0
2023-12-21 09:45:00,48.12,48.26,48.09,48.22,40671.0,46.7119,46.8478,46.6828,46.809,40671.0
2023-12-21 09:50:00,48.21,48.22,48.11,48.19,17062.0,46.7993,46.809,46.7022,46.7798,17062.0
2023-12-21 09:55:00,48.19,48.2,48.06,48.09,30972.0,46.7798,46.7896,46.6537,46.6828,30972.0
2023-12-21 10:00:00,48.1,48.11,47.98,47.98,24357.0,46.6925,46.7022,46.576,46.576,24357.0
2023-12-21 10:05:00,47.99,48.0,47.91,47.94,61738.0,46.5857,46.5954,46.508,46.5372,61738.0
2023-12-21 10:10:00,47.94,48.05,47.94,48.04,55345.0,46.5372,46.6439,46.5372,46.6342,55345.0
2023-12-21 10:15:00,48.03,48.17,48.01,48.16,27402.0,46.6245,46.7604,46.6051,46.7507,27402.0
2023-12-21 10:20:00,48.16,48.27,48.15,48.25,30088.0,46.7507,46.8575,46.741,46.8381,30088.0
2023-12-21 10:25:00,48.26,48.27,48.04,48.06,21996.0,46.8478,46.8575,46.6342,46.6537,21996.0
2023-12-21 10:30:00,48.05,48.11,48.03,48.1,26181.0,46.6439,46.7022,46.6245,46.6925,26181.0
2023-12-21 10:35:00,48.09,48.11,48.0,48.01,14465.0,46.6828,46.7022,46.5954,46.6051,14465.0
2023-12-21 10:40:00,48.0,48.06,47.96,48.06,12474.0,46.5954,46.6537,46.5566,46.6537,12474.0
2023-12-21 10:45:00,48.06,48.07,47.96,47.97,16984.0,46.6537,46.6634,46.5566,46.5663,16984.0
2023-12-21 10:50:00,47.97,47.98,47.9,47.98,16770.0,46.5663,46.576,46.4983,46.576,16770.0
2023-12-21 10:55:00,47.98,48.0,47.96,47.98,15991.0,46.576,46.5954,46.5566,46.576,15991.0
2023-12-21 11:00:00,47.98,48.01,47.95,47.96,26387.0,46.576,46.6051,46.5469,46.5566,26387.0
2023-12-21 11:05:00,47.96,48.01,47.92,47.94,22125.0,46.5566,46.6051,46.5177,46.5372,22125.0
2023-12-21 11:10:00,47.95,48.01,47.94,48.0,27994.0,46.5469,46.6051,46.5372,46.5954,27994.0
2023-12-21 11:15:00,48.0,48.14,47.99,48.14,16180.0,46.5954,46.7313,46.5857,46.7313,16180.0
2023-12-21 11:20:00,48.14,48.18,48.12,48.15,14892.0,46.7313,46.7701,46.7119,46.741,14892.0
2023-12-21 11:25:00,48.14,48.16,48.1,48.12,25063.0,46.7313,46.7507,46.6925,46.7119,25063.0
2023-12-21 11:30:00,48.12,48.13,48.07,48.09,9898.0,46.7119,46.7216,46.6634,46.6828,9898.0
2023-12-21 11:35:00,48.09,48.13,48.06,48.09,24017.0,46.6828,46.7216,46.6537,46.6828,24017.0
2023-12-21 11:40:00,48.11,48.11,48.05,48.06,8113.0,46.7022,46.7022,46.6439,46.6537,8113.0
2023-12-21 11:45:00,48.07,48.13,48.07,48.12,17251.0,46.6634,46.7216,46.6634,46.7119,17251.0
2023-12-21 11:50:00,48.12,48.12,48.06,48.09,12691.0,46.7119,46.7119,46.6537,46.6828,12691.0
2023-12-21 11:55:00,48.1,48.12,48.05,48.05,20027.0,46.6925,46.7119,46.6439,46.6439,20027.0
2023-12-21 12:00:00,48.05,48.1,47.99,48.01,25105.0,46.6439,46.6925,46.5857,46.6051,25105.0
2023-12-21 12:05:00,48.02,48.05,47.96,47.97,27957.0,46.6148,46.6439,46.5566,46.5663,27957.0
2023-12-21 12:10:00,47.97,48.0,47.94,48.0,18294.0,46.5663,46.5954,46.5372,46.5954,18294.0
2023-12-21 12:15:00,48.0,48.05,47.99,48.04,21104.0,46.5954,46.6439,46.5857,46.6342,21104.0
2023-12-21 12:20:00,48.04,48.06,48.0,48.06,16555.0,46.6342,46.6537,46.5954,46.6537,16555.0
2023-12-21 12:25:00,48.06,48.09,48.02,48.06,18731.0,46.6537,46.6828,46.6148,46.6537,18731.0
2023-12-21 12:30:00,48.05,48.12,48.01,48.02,20355.0,46.6439,46.7119,46.6051,46.6148,20355.0
2023-12-21 12:35:00,48.01,48.07,48.0,48.04,21182.0,46.6051,46.6634,46.5954,46.6342,21182.0
2023-12-21 12:40:00,48.04,48.09,48.03,48.06,12699.0,46.6342,46.6828,46.6245,46.6537,12699.0
2023-12-21 12:45:00,48.05,48.07,48.03,48.04,13501.0,46.6439,46.6634,46.6245,46.6342,13501.0
2023-12-21 12:50:00,48.04,48.06,47.96,47.98,20989.0,46.6342,46.6537,46.5566,46.576,20989.0
2023-12-21 12:55:00,47.98,47.98,47.92,47.96,17506.0,46.576,46.576,46.5177,46.5566,17506.0
2023-12-21 13:00:00,47.97,48.0,47.94,47.98,38981.0,46.5663,46.5954,46.5372,46.576,38981.0
2023-12-21 13:05:00,47.98,48.01,47.95,48.0,22977.0,46.576,46.6051,46.5469,46.5954,22977.0
2023-12-21 13:10:00,48.0,48.11,47.99,48.07,21836.0,46.5954,46.7022,46.5857,46.6634,21836.0
2023-12-21 13:15:00,48.08,48.12,48.06,48.07,20291.0,46.6731,46.7119,46.6537,46.6634,20291.0
2023-12-21 13:20:00,48.07,48.16,48.03,48.12,27614.0,46.6634,46.7507,46.6245,46.7119,27614.0
2023-12-21 13:25:00,48.12,48.13,48.05,48.13,21561.0,46.7119,46.7216,46.6439,46.7216,21561.0
2023-12-21 13:30:00,48.14,48.23,48.13,48.2,25270.0,46.7313,46.8187,46.7216,46.7896,25270.0
2023-12-21 13:35:00,48.2,48.25,48.2,48.25,13817.0,46.7896,46.8381,46.7896,46.8381,13817.0
2023-12-21 13:40:00,48.25,48.29,48.21,48.29,17264.0,46.8381,46.8769,46.7993,46.8769,17264.0
2023-12-21 13:45:00,48.29,48.35,48.27,48.33,23300.0,46.8769,46.9352,46.8575,46.9158,23300.0
2023-12-21 13:50:00,48.34,48.38,48.33,48.36,15108.0,46.9255,46.9643,46.9158,46.9449,15108.0
2023-12-21 13:55:00,48.36,48.39,48.35,48.37,14880.0,46.9449,46.974,46.9352,46.9546,14880.0
2023-12-21 14:00:00,48.38,48.39,48.33,48.39,16503.0,46.9643,46.974,46.9158,46.974,16503.0
2023-12-21 14:05:00,48.4,48.42,48.38,48.41,13033.0,46.9837,47.0031,46.9643,46.9934,13033.0
2023-12-21 14:10:00,48.41,48.44,48.38,48.41,23515.0,46.9934,47.0225,46.9643,46.9934,23515.0
2023-12-21 14:15:00,48.41,48.48,48.41,48.47,21543.0,46.9934,47.0614,46.9934,47.0517,21543.0
2023-12-21 14:20:00,48.47,48.5,48.44,48.48,23165.0,47.0517,47.0808,47.0225,47.0614,23165.0
2023-12-21 14:25:00,48.48,48.54,48.48,48.52,35569.0,47.0614,47.1196,47.0614,47.1002,35569.0
2023-12-21 14:30:00,48.52,48.53,48.48,48.53,18026.0,47.1002,47.1099,47.0614,47.1099,18026.0
2023-12-21 14:35:00,48.53,48.54,48.5,48.5,12519.0,47.1099,47.1196,47.0808,47.0808,12519.0
2023-12-21 14:40:00,48.51,48.55,48.48,48.55,15200.0,47.0905,47.1293,47.0614,47.1293,15200.0
2023-12-21 14:45:00,48.55,48.6,48.55,48.59,20520.0,47.1293,47.1779,47.1293,47.1681,20520.0
2023-12-21 14:50:00,48.58,48.62,48.57,48.6,23020.0,47.1584,47.1973,47.1487,47.1779,23020.0
2023-12-21 14:55:00,48.6,48.68,48.59,48.68,39497.0,47.1779,47.2555,47.1681,47.2555,39497.0
2023-12-21 15:00:00,48.68,48.75,48.66,48.69,44964.0,47.2555,47.3235,47.2361,47.2652,44964.0
2023-12-21 15:05:00,48.69,48.69,48.61,48.63,23955.0,47.2652,47.2652,47.1876,47.207,23955.0
2023-12-21 15:10:00,48.63,48.68,48.58,48.6,36134.0,47.207,47.2555,47.1584,47.1779,36134.0
2023-12-21 15:15:00,48.59,48.65,48.59,48.6,40000.0,47.1681,47.2264,47.1681,47.1779,40000.0
2023-12-21 15:20:00,48.6,48.64,48.57,48.58,20528.0,47.1779,47.2167,47.1487,47.1584,20528.0
2023-12-21 15:25:00,48.59,48.62,48.55,48.61,63455.0,47.1681,47.1973,47.1293,47.1876,63455.0
2023-12-21 15:30:00,48.61,48.68,48.57,48.65,57015.0,47.1876,47.2555,47.1487,47.2264,57015.0
2023-12-21 15:35:00,48.65,48.74,48.64,48.69,44000.0,47.2264,47.3138,47.2167,47.2652,44000.0
2023-12-21 15:40:00,48.7,48.74,48.67,48.68,33342.0,47.2749,47.3138,47.2458,47.2555,33342.0
2023-12-21 15:45:00,48.69,48.71,48.66,48.69,51783.0,47.2652,47.2846,47.2361,47.2652,51783.0
2023-12-21 15:50:00,48.69,48.79,48.67,48.77,85934.0,47.2652,47.3623,47.2458,47.3429,85934.0
2023-12-21 15:55:00,48.77,48.8,48.76,48.78,140664.0,47.3429,47.372,47.3332,47.3526,140664.0
2023-12-22 09:30:00,48.75,48.75,48.42,48.47,85436.0,47.3235,47.3235,47.0031,47.0517,85436.0
2023-12-22 09:35:00,48.44,48.58,48.32,48.52,54815.0,47.0225,47.1584,46.906,47.1002,54815.0
2023-12-22 09:40:00,48.53,48.6,48.47,48.56,39225.0,47.1099,47.1779,47.0517,47.139,39225.0
2023-12-22 09:45:00,48.57,48.59,48.38,48.55,29602.0,47.1487,47.1681,46.9643,47.1293,29602.0
2023-12-22 09:50:00,48.55,48.69,48.55,48.56,24165.0,47.1293,47.2652,47.1293,47.139,24165.0
2023-12-22 09:55:00,48.58,48.65,48.55,48.57,13547.0,47.1584,47.2264,47.1293,47.1487,13547.0
2023-12-22 10:00:00,48.58,48.72,48.57,48.71,24886.0,47.1584,47.2943,47.1487,47.2846,24886.0
2023-12-22 10:05:00,48.71,48.71,48.6,48.68,48557.0,47.2846,47.2846,47.1779,47.2555,48557.0
2023-12-22 10:10:00,48.66,48.69,48.61,48.68,13899.0,47.2361,47.2652,47.1876,47.2555,13899.0
2023-12-22 10:15:00,48.66,48.73,48.64,48.72,11952.0,47.2361,47.304,47.2167,47.2943,11952.0
2023-12-22 10:20:00,48.72,48.72,48.56,48.56,15434.0,47.2943,47.2943,47.139,47.139,15434.0
2023-12-22 10:25:00,48.57,48.59,48.5,48.59,20105.0,47.1487,47.1681,47.0808,47.1681,20105.0
2023-12-22 10:30:00,48.6,48.61,48.56,48.61,17723.0,47.1779,47.1876,47.139,47.1876,17723.0
2023-12-22 10:35:00,48.6,48.61,48.53,48.59,13853.0,47.1779,47.1876,47.1099,47.1681,13853.0
2023-12-22 10:40:00,48.6,48.64,48.6,48.6,10378.0,47.1779,47.2167,47.1779,47.1779,10378.0
2023-12-22 10:45:00,48.62,48.63,48.56,48.62,9956.0,47.1973,47.207,47.139,47.1973,9956.0
2023-12-22 10:50:00,48.62,48.7,48.6,48.69,12460.0,47.1973,47.2749,47.1779,47.2652,12460.0
2023-12-22 10:55:00,48.7,48.7,48.6,48.63,17770.0,47.2749,47.2749,47.1779,47.207,17770.0
2023-12-22 11:00:00,48.62,48.62,48.51,48.52,30765.0,47.1973,47.1973,47.0905,47.1002,30765.0
2023-12-22 11:05:00,48.51,48.51,48.45,48.47,17053.0,47.0905,47.0905,47.0322,47.0517,17053.0
2023-12-22 11:10:00,48.48,48.49,48.43,48.49,29427.0,47.0614,47.0711,47.0128,47.0711,29427.0
2023-12-22 11:15:00,48.49,48.49,48.42,48.44,22972.0,47.0711,47.0711,47.0031,47.0225,22972.0
2023-12-22 11:20:00,48.44,48.45,48.37,48.38,24180.0,47.0225,47.0322,46.9546,46.9643,24180.0
2023-12-22 11:25:00,48.38,48.41,48.34,48.35,24297.0,46.9643,46.9934,46.9255,46.9352,24297.0
2023-12-22 11:30:00,48.36,48.42,48.31,48.36,39795.0,46.9449,47.0031,46.8963,46.9449,39795.0
2023-12-22 11:35:00,48.35,48.39,48.32,48.38,28416.0,46.9352,46.974,46.906,46.9643,28416.0
2023-12-22 11:40:00,48.37,48.4,48.36,48.37,19016.0,46.9546,46.9837,46.9449,46.9546,19016.0
2023-12-22 11:45:00,48.36,48.37,48.32,48.33,20153.0,46.9449,46.9546,46.906,46.9158,20153.0
2023-12-22 11:50:00,48.33,48.37,48.33,48.37,23985.0,46.9158,46.9546,46.9158,46.9546,23985.0
2023-12-22 11:55:00,48.37,48.4,48.36,48.37,21271.0,46.9546,46.9837,46.9449,46.9546,21271.0
2023-12-22 12:00:00,48.39,48.4,48.34,48.34,16276.0,46.974,46.9837,46.9255,46.9255,16276.0
2023-12-22 12:05:00,48.34,48.39,48.3,48.38,91796.0,46.9255,46.974,46.8866,46.9643,91796.0
2023-12-22 12:10:00,48.37,48.48,48.33,48.42,17776.0,46.9546,47.0614,46.9158,47.0031,17776.0
2023-12-22 12:15:00,48.43,48.49,48.42,48.49,6100.0,47.0128,47.0711,47.0031,47.0711,6100.0
2023-12-22 12:20:00,48.5,48.5,48.46,48.46,9867.0,47.0808,47.0808,47.0419,47.0419,9867.0
2023-12-22 12:25:00,48.48,48.51,48.44,48.48,17934.0,47.0614,47.0905,47.0225,47.0614,17934.0
2023-12-22 12:30:00,48.47,48.47,48.43,48.45,10258.0,47.0517,47.0517,47.0128,47.0322,10258.0
2023-12-22 12:35:00,48.44,48.52,48.43,48.5,33759.0,47.0225,47.1002,47.0128,47.0808,33759.0
2023-12-22 12:40:00,48.5,48.53,48.5,48.51,33415.0,47.0808,47.1099,47.0808,47.0905,33415.0
2023-12-22 12:45:00,48.52,48.65,48.5,48.59,56595.0,47.1002,47.2264,47.0808,47.1681,56595.0
2023-12-22 12:50:00,48.6,48.62,48.58,48.62,14110.0,47.1779,47.1973,47.1584,47.1973,14110.0
2023-12-22 12:55:00,48.62,48.69,48.62,48.69,7972.0,47.1973,47.2652,47.1973,47.2652,7972.0
2023-12-22 13:00:00,48.7,48.7,48.56,48.56,35722.0,47.2749,47.2749,47.139,47.139,35722.0
2023-12-22 13:05:00,48.56,48.59,48.56,48.58,16074.0,47.139,47.1681,47.139,47.1584,16074.0
2023-12-22 13:10:00,48.59,48.61,48.56,48.59,27883.0,47.1681,47.1876,47.139,47.1681,27883.0
2023-12-22 13:15:00,48.58,48.6,48.55,48.56,21419.0,47.1584,47.1779,47.1293,47.139,21419.0
2023-12-22 13:20:00,48.56,48.61,48.53,48.58,26402.0,47.139,47.1876,47.1099,47.1584,26402.0
2023-12-22 13:25:00,48.59,48.59,48.56,48.59,11457.0,47.1681,47.1681,47.139,47.1681,11457.0
2023-12-22 13:30:00,48.59,48.6,48.55,48.59,7492.0,47.1681,47.1779,47.1293,47.1681,7492.0
2023-12-22 13:35:00,48.58,48.61,48.58,48.6,7560.0,47.1584,47.1876,47.1584,47.1779,7560.0
2023-12-22 13:40:00,48.61,48.63,48.58,48.58,8707.0,47.1876,47.207,47.1584,47.1584,8707.0
2023-12-22 13:45:00,48.59,48.6,48.57,48.58,6650.0,47.1681,47.1779,47.1487,47.1584,6650.0
2023-12-22 13:50:00,48.59,48.59,48.56,48.59,16538.0,47.1681,47.1681,47.139,47.1681,16538.0
2023-12-22 13:55:00,48.59,48.64,48.57,48.58,27874.0,47.1681,47.2167,47.1487,47.1584,27874.0
2023-12-22 14:00:00,48.58,48.58,48.55,48.56,16949.0,47.1584,47.1584,47.1293,47.139,16949.0
2023-12-22 14:05:00,48.55,48.56,48.49,48.52,31816.0,47.1293,47.139,47.0711,47.1002,31816.0
2023-12-22 14:10:00,48.52,48.6,48.52,48.6,13815.0,47.1002,47.1779,47.1002,47.1779,13815.0
2023-12-22 14:15:00,48.59,48.59,48.5,48.56,22398.0,47.1681,47.1681,47.0808,47.139,22398.0
2023-12-22 14:20:00,48.57,48.59,48.47,48.5,16922.0,47.1487,47.1681,47.0517,47.0808,16922.0
2023-12-22 14:25:00,48.51,48.52,48.39,48.4,32579.0,47.0905,47.1002,46.974,46.9837,32579.0
2023-12-22 14:30:00,48.4,48.4,48.34,48.37,34145.0,46.9837,46.9837,46.9255,46.9546,34145.0
2023-12-22 14:35:00,48.38,48.42,48.37,48.38,29476.0,46.9643,47.0031,46.9546,46.9643,29476.0
2023-12-22 14:40:00,48.38,48.52,48.38,48.5,66809.0,46.9643,47.1002,46.9643,47.0808,66809.0
2023-12-22 14:45:00,48.5,48.63,48.49,48.61,45070.0,47.0808,47.207,47.0711,47.1876,45070.0
2023-12-22 14:50:00,48.61,48.69,48.61,48.69,29720.0,47.1876,47.2652,47.1876,47.2652,29720.0
2023-12-22 14:55:00,48.69,48.75,48.67,48.75,25648.0,47.2652,47.3235,47.2458,47.3235,25648.0
2023-12-22 15:00:00,48.74,48.77,48.69,48.74,42969.0,47.3138,47.3429,47.2652,47.3138,42969.0
2023-12-22 15:05:00,48.75,48.78,48.72,48.73,21795.0,47.3235,47.3526,47.2943,47.304,21795.0
2023-12-22 15:10:00,48.73,48.77,48.69,48.77,40287.0,47.304,47.3429,47.2652,47.3429,40287.0
2023-12-22 15:15:00,48.77,48.82,48.76,48.81,32241.0,47.3429,47.3914,47.3332,47.3817,32241.0
2023-12-22 15:20:00,48.82,48.84,48.76,48.83,44726.0,47.3914,47.4108,47.3332,47.4011,44726.0
2023-12-22 15:25:00,48.84,48.84,48.77,48.8,48039.0,47.4108,47.4108,47.3429,47.372,48039.0
2023-12-22 15:30:00,48.81,48.86,48.8,48.84,59474.0,47.3817,47.4302,47.372,47.4108,59474.0
2023-12-22 15:35:00,48.84,48.92,48.83,48.88,86980.0,47.4108,47.4885,47.4011,47.4497,86980.0
2023-12-22 15:40:00,48.87,48.89,48.82,48.89,59271.0,47.4399,47.4594,47.3914,47.4594,59271.0
2023-12-22 15:45:00,48.89,48.91,48.82,48.83,83803.0,47.4594,47.4788,47.3914,47.4011,83803.0
2023-12-22 15:50:00,48.83,48.94,48.83,48.92,136263.0,47.4011,47.5079,47.4011,47.4885,136263.0
2023-12-22 15:55:00,48.92,48.98,48.85,48.92,256083.0,47.4885,47.5467,47.4205,47.4885,256083.0
2023-12-26 09:30:00,49.0,49.21,48.9,49.18,34344.0,47.5661,47.77,47.4691,47.7409,34344.0
2023-12-26 09:35:00,49.16,49.33,49.11,49.25,22265.0,47.7215,47.8865,47.6729,47.8088,22265.0
2023-12-26 09:40:00,49.25,49.28,49.18,49.19,15838.0,47.8088,47.838,47.7409,47.7506,15838.0
2023-12-26 09:45:00,49.2,49.21,49.12,49.14,21377.0,47.7603,47.77,47.6826,47.702,21377.0
2023-12-26 09:50:00,49.17,49.22,49.13,49.18,13859.0,47.7312,47.7797,47.6923,47.7409,13859.0
2023-12-26 09:55:00,49.18,49.22,49.13,49.15,18217.0,47.7409,47.7797,47.6923,47.7118,18217.0
2023-12-26 10:00:00,49.15,49.15,48.97,48.99,11772.0,47.7118,47.7118,47.537,47.5564,11772.0
2023-12-26 10:05:00,49.01,49.02,48.93,48.98,8635.0,47.5759,47.5856,47.4982,47.5467,8635.0
2023-12-26 10:10:00,48.97,49.02,48.96,49.01,22268.0,47.537,47.5856,47.5273,47.5759,22268.0
2023-12-26 10:15:00,49.02,49.07,48.99,49.05,40701.0,47.5856,47.6341,47.5564,47.6147,40701.0
2023-12-26 10:20:00,49.04,49.1,49.02,49.1,25546.0,47.605,47.6632,47.5856,47.6632,25546.0
2023-12-26 10:25:00,49.1,49.2,49.09,49.15,20953.0,47.6632,47.7603,47.6535,47.7118,20953.0
2023-12-26 10:30:00,49.14,49.19,49.13,49.15,28714.0,47.702,47.7506,47.6923,47.7118,28714.0
2023-12-26 10:35:00,49.15,49.25,49.14,49.25,24527.0,47.7118,47.8088,47.702,47.8088,24527.0
2023-12-26 10:40:00,49.25,49.25,49.16,49.19,12080.0,47.8088,47.8088,47.7215,47.7506,12080.0
2023-12-26 10:45:00,49.19,49.22,49.18,49.21,18549.0,47.7506,47.7797,47.7409,47.77,18549.0
2023-12-26 10:50:00,49.21,49.22,49.12,49.15,15592.0,47.77,47.7797,47.6826,47.7118,15592.0
2023-12-26 10:55:00,49.16,49.17,49.1,49.14,7115.0,47.7215,47.7312,47.6632,47.702,7115.0
2023-12-26 11:00:00,49.14,49.15,49.11,49.12,9711.0,47.702,47.7118,47.6729,47.6826,9711.0
2023-12-26 11:05:00,49.13,49.21,49.13,49.2,11452.0,47.6923,47.77,47.6923,47.7603,11452.0
2023-12-26 11:10:00,49.22,49.22,49.16,49.18,8824.0,47.7797,47.7797,47.7215,47.7409,8824.0
2023-12-26 11:15:00,49.18,49.2,49.12,49.15,11487.0,47.7409,47.7603,47.6826,47.7118,11487.0
2023-12-26 11:20:00,49.14,49.16,49.12,49.14,11703.0,47.702,47.7215,47.6826,47.702,11703.0
2023-12-26 11:25:00,49.14,49.15,49.11,49.14,9503.0,47.702,47.7118,47.6729,47.702,9503.0
2023-12-26 11:30:00,49.14,49.18,49.13,49.17,9190.0,47.702,47.7409,47.6923,47.7312,9190.0
2023-12-26 11:35:00,49.17,49.18,49.13,49.18,12826.0,47.7312,47.7409,47.6923,47.7409,12826.0
2023-12-26 11:40:00,49.18,49.18,49.15,49.16,9424.0,47.7409,47.7409,47.7118,47.7215,9424.0
2023-12-26 11:45:00,49.16,49.2,49.14,49.19,8156.0,47.7215,47.7603,47.702,47.7506,8156.0
2023-12-26 11:50:00,49.19,49.19,49.15,49.16,6507.0,47.7506,47.7506,47.7118,47.7215,6507.0
2023-12-26 11:55:00,49.15,49.16,49.1,49.11,9330.0,47.7118,47.7215,47.6632,47.6729,9330.0
2023-12-26 12:00:00,49.12,49.15,49.09,49.14,22695.0,47.6826,47.7118,47.6535,47.702,22695.0
2023-12-26 12:05:00,49.14,49.15,49.1,49.12,5574.0,47.702,47.7118,47.6632,47.6826,5574.0
2023-12-26 12:10:00,49.11,49.14,49.1,49.14,15202.0,47.6729,47.702,47.6632,47.702,15202.0
2023-12-26 12:15:00,49.14,49.17,49.14,49.16,4581.0,47.702,47.7312,47.702,47.7215,4581.0
2023-12-26 12:20:00,49.17,49.17,49.14,49.14,4271.0,47.7312,47.7312,47.702,47.702,4271.0
2023-12-26 12:25:00,49.14,49.16,49.12,49.14,6110.0,47.702,47.7215,47.6826,47.702,6110.0
2023-12-26 12:30:00,49.14,49.17,49.13,49.15,7248.0,47.702,47.7312,47.6923,47.7118,7248.0
2023-12-26 12:35:00,49.14,49.15,49.12,49.14,13559.0,47.702,47.7118,47.6826,47.702,13559.0
2023-12-26 12:40:00,49.14,49.16,49.13,49.16,15330.0,47.702,47.7215,47.6923,47.7215,15330.0
2023-12-26 12:45:00,49.16,49.21,49.16,49.21,9427.0,47.7215,47.77,47.7215,47.77,9427.0
2023-12-26 12:50:00,49.21,49.22,49.19,49.19,22158.0,47.77,47.7797,47.7506,47.7506,22158.0
2023-12-26 12:55:00,49.19,49.23,49.19,49.2,20241.0,47.7506,47.7894,47.7506,47.7603,20241.0
2023-12-26 13:00:00,49.2,49.24,49.2,49.23,15674.0,47.7603,47.7991,47.7603,47.7894,15674.0
2023-12-26 13:05:00,49.23,49.27,49.2,49.24,22337.0,47.7894,47.8282,47.7603,47.7991,22337.0
2023-12-26 13:10:00,49.25,49.3,49.24,49.29,11056.0,47.8088,47.8574,47.7991,47.8477,11056.0
2023-12-26 13:15:00,49.28,49.32,49.27,49.29,15432.0,47.838,47.8768,47.8282,47.8477,15432.0
2023-12-26 13:20:00,49.29,49.33,49.29,49.32,8308.0,47.8477,47.8865,47.8477,47.8768,8308.0
2023-12-26 13:25:00,49.33,49.33,49.29,49.3,7754.0,47.8865,47.8865,47.8477,47.8574,7754.0
2023-12-26 13:30:00,49.31,49.33,49.3,49.31,10554.0,47.8671,47.8865,47.8574,47.8671,10554.0
2023-12-26 13:35:00,49.31,49.31,49.29,49.29,6400.0,47.8671,47.8671,47.8477,47.8477,6400.0
2023-12-26 13:40:00,49.29,49.3,49.27,49.3,8460.0,47.8477,47.8574,47.8282,47.8574,8460.0
2023-12-26 13:45:00,49.3,49.3,49.27,49.27,4349.0,47.8574,47.8574,47.8282,47.8282,4349.0
2023-12-26 13:50:00,49.28,49.28,49.21,49.23,7050.0,47.838,47.838,47.77,47.7894,7050.0
2023-12-26 13:55:00,49.23,49.24,49.21,49.22,3606.0,47.7894,47.7991,47.77,47.7797,3606.0
2023-12-26 14:00:00,49.22,49.23,49.18,49.2,7540.0,47.7797,47.7894,47.7409,47.7603,7540.0
2023-12-26 14:05:00,49.2,49.22,49.19,49.21,7517.0,47.7603,47.7797,47.7506,47.77,7517.0
2023-12-26 14:10:00,49.2,49.21,49.19,49.21,5607.0,47.7603,47.77,47.7506,47.77,5607.0
2023-12-26 14:15:00,49.19,49.2,49.16,49.16,7413.0,47.7506,47.7603,47.7215,47.7215,7413.0
2023-12-26 14:20:00,49.17,49.17,49.14,49.16,4779.0,47.7312,47.7312,47.702,47.7215,4779.0
2023-12-26 14:25:00,49.17,49.2,49.17,49.19,7551.0,47.7312,47.7603,47.7312,47.7506,7551.0
2023-12-26 14:30:00,49.2,49.22,49.18,49.22,6944.0,47.7603,47.7797,47.7409,47.7797,6944.0
2023-12-26 14:35:00,49.21,49.25,49.2,49.21,12713.0,47.77,47.8088,47.7603,47.77,12713.0
2023-12-26 14:40:00,49.22,49.22,49.17,49.18,10827.0,47.7797,47.7797,47.7312,47.7409,10827.0
2023-12-26 14:45:00,49.18,49.23,49.17,49.2,12504.0,47.7409,47.7894,47.7312,47.7603,12504.0
2023-12-26 14:50:00,49.2,49.21,49.18,49.2,7625.0,47.7603,47.77,47.7409,47.7603,7625.0
2023-12-26 14:55:00,49.2,49.22,49.18,49.22,14782.0,47.7603,47.7797,47.7409,47.7797,14782.0
2023-12-26 15:00:00,49.23,49.24,49.19,49.24,15849.0,47.7894,47.7991,47.7506,47.7991,15849.0
2023-12-26 15:05:00,49.25,49.25,49.21,49.22,34871.0,47.8088,47.8088,47.77,47.7797,34871.0
2023-12-26 15:10:00,49.23,49.26,49.21,49.23,17441.0,47.7894,47.8185,47.77,47.7894,17441.0
2023-12-26 15:15:00,49.23,49.24,49.22,49.23,15151.0,47.7894,47.7991,47.7797,47.7894,15151.0
2023-12-26 15:20:00,49.23,49.23,49.15,49.16,24839.0,47.7894,47.7894,47.7118,47.7215,24839.0
2023-12-26 15:25:00,49.16,49.18,49.12,49.14,97715.0,47.7215,47.7409,47.6826,47.702,97715.0
2023-12-26 15:30:00,49.13,49.16,49.12,49.15,48199.0,47.6923,47.7215,47.6826,47.7118,48199.0
2023-12-26 15:35:00,49.14,49.18,49.13,49.17,17258.0,47.702,47.7409,47.6923,47.7312,17258.0
2023-12-26 15:40:00,49.17,49.17,49.1,49.11,50070.0,47.7312,47.7312,47.6632,47.6729,50070.0
2023-12-26 15:45:00,49.11,49.14,49.07,49.07,45321.0,47.6729,47.702,47.6341,47.6341,45321.0
2023-12-26 15:50:00,49.07,49.1,49.02,49.04,108755.0,47.6341,47.6632,47.5856,47.605,108755.0
2023-12-26 15:55:00,49.03,49.09,49.0,49.05,192521.0,47.5953,47.6535,47.5661,47.6147,192521.0
2023-12-27 09:30:00,49.25,49.25,48.94,48.96,65143.0,47.8088,47.8088,47.5079,47.5273,65143.0
2023-12-27 09:35:00,48.97,49.04,48.8,48.89,60181.0,47.537,47.605,47.372,47.4594,60181.0
2023-12-27 09:40:00,48.9,48.91,48.78,48.78,53261.0,47.4691,47.4788,47.3526,47.3526,53261.0
2023-12-27 09:45:00,48.79,48.85,48.68,48.75,62460.0,47.3623,47.4205,47.2555,47.3235,62460.0
2023-12-27 09:50:00,48.75,48.8,48.71,48.72,63865.0,47.3235,47.372,47.2846,47.2943,63865.0
2023-12-27 09:55:00,48.72,48.72,48.65,48.69,26900.0,47.2943,47.2943,47.2264,47.2652,26900.0
2023-12-27 10:00:00,48.69,48.72,48.6,48.64,34722.0,47.2652,47.2943,47.1779,47.2167,34722.0
2023-12-27 10:05:00,48.64,48.64,48.48,48.5,40337.0,47.2167,47.2167,47.0614,47.0808,40337.0
2023-12-27 10:10:00,48.5,48.58,48.48,48.49,15791.0,47.0808,47.1584,47.0614,47.0711,15791.0
2023-12-27 10:15:00,48.48,48.48,48.3,48.36,34496.0,47.0614,47.0614,46.8866,46.9449,34496.0
2023-12-27 10:20:00,48.37,48.4,48.25,48.26,37628.0,46.9546,46.9837,46.8381,46.8478,37628.0
2023-12-27 10:25:00,48.27,48.28,48.12,48.15,68024.0,46.8575,46.8672,46.7119,46.741,68024.0
2023-12-27 10:30:00,48.14,48.16,48.03,48.05,39923.0,46.7313,46.7507,46.6245,46.6439,39923.0
2023-12-27 10:35:00,48.04,48.13,47.95,48.12,35399.0,46.6342,46.7216,46.5469,46.7119,35399.0
2023-12-27 10:40:00,48.14,48.29,48.13,48.24,63600.0,46.7313,46.8769,46.7216,46.8284,63600.0
2023-12-27 10:45:00,48.25,48.25,48.13,48.14,22075.0,46.8381,46.8381,46.7216,46.7313,22075.0
2023-12-27 10:50:00,48.14,48.18,48.07,48.07,37230.0,46.7313,46.7701,46.6634,46.6634,37230.0
2023-12-27 10:55:00,48.06,48.17,48.05,48.15,28404.0,46.6537,46.7604,46.6439,46.741,28404.0
2023-12-27 11:00:00,48.14,48.14,48.06,48.11,11754.0,46.7313,46.7313,46.6537,46.7022,11754.0
2023-12-27 11:05:00,48.12,48.15,48.09,48.15,9210.0,46.7119,46.741,46.6828,46.741,9210.0
2023-12-27 11:10:00,48.12,48.14,48.11,48.14,7313.0,46.7119,46.7313,46.7022,46.7313,7313.0
2023-12-27 11:15:00,48.15,48.24,48.14,48.22,18643.0,46.741,46.8284,46.7313,46.809,18643.0
2023-12-27 11:20:00,48.22,48.25,48.19,48.22,17292.0,46.809,46.8381,46.7798,46.809,17292.0
2023-12-27 11:25:00,48.22,48.24,48.19,48.24,8732.0,46.809,46.8284,46.7798,46.8284,8732.0
2023-12-27 11:30:00,48.23,48.34,48.21,48.34,16386.0,46.8187,46.9255,46.7993,46.9255,16386.0
2023-12-27 11:35:00,48.34,48.35,48.29,48.34,11565.0,46.9255,46.9352,46.8769,46.9255,11565.0
2023-12-27 11:40:00,48.34,48.38,48.32,48.38,4732.0,46.9255,46.9643,46.906,46.9643,4732.0
2023-12-27 11:45:00,48.37,48.39,48.36,48.38,8528.0,46.9546,46.974,46.9449,46.9643,8528.0
2023-12-27 11:50:00,48.37,48.4,48.34,48.4,10180.0,46.9546,46.9837,46.9255,46.9837,10180.0
2023-12-27 11:55:00,48.4,48.41,48.35,48.35,4755.0,46.9837,46.9934,46.9352,46.9352,4755.0
2023-12-27 12:00:00,48.36,48.37,48.33,48.35,11944.0,46.9449,46.9546,46.9158,46.9352,11944.0
2023-12-27 12:05:00,48.36,48.37,48.35,48.35,3814.0,46.9449,46.9546,46.9352,46.9352,3814.0
2023-12-27 12:10:00,48.37,48.41,48.36,48.39,19236.0,46.9546,46.9934,46.9449,46.974,19236.0
2023-12-27 12:15:00,48.39,48.41,48.38,48.39,11331.0,46.974,46.9934,46.9643,46.974,11331.0
2023-12-27 12:20:00,48.4,48.41,48.39,48.4,13643.0,46.9837,46.9934,46.974,46.9837,13643.0
2023-12-27 12:25:00,48.39,48.43,48.39,48.41,11200.0,46.974,47.0128,46.974,46.9934,11200.0
2023-12-27 12:30:00,48.41,48.46,48.4,48.43,12391.0,46.9934,47.0419,46.9837,47.0128,12391.0
2023-12-27 12:35:00,48.43,48.45,48.41,48.44,7741.0,47.0128,47.0322,46.9934,47.0225,7741.0
2023-12-27 12:40:00,48.43,48.43,48.35,48.35,8124.0,47.0128,47.0128,46.9352,46.9352,8124.0
2023-12-27 12:45:00,48.35,48.37,48.34,48.36,3533.0,46.9352,46.9546,46.9255,46.9449,3533.0
2023-12-27 12:50:00,48.37,48.39,48.36,48.36,2723.0,46.9546,46.974,46.9449,46.9449,2723.0
2023-12-27 12:55:00,48.36,48.38,48.35,48.37,7652.0,46.9449,46.9643,46.9352,46.9546,7652.0
2023-12-27 13:00:00,48.38,48.42,48.36,48.4,9736.0,46.9643,47.0031,46.9449,46.9837,9736.0
2023-12-27 13:05:00,48.41,48.5,48.4,48.47,19052.0,46.9934,47.0808,46.9837,47.0517,19052.0
2023-12-27 13:10:00,48.47,48.5,48.45,48.46,19557.0,47.0517,47.0808,47.0322,47.0419,19557.0
2023-12-27 13:15:00,48.46,48.5,48.45,48.49,6100.0,47.0419,47.0808,47.0322,47.0711,6100.0
2023-12-27 13:20:00,48.48,48.48,48.44,48.45,8402.0,47.0614,47.0614,47.0225,47.0322,8402.0
2023-12-27 13:25:00,48.44,48.45,48.42,48.44,9390.0,47.0225,47.0322,47.0031,47.0225,9390.0
2023-12-27 13:30:00,48.44,48.45,48.4,48.41,5637.0,47.0225,47.0322,46.9837,46.9934,5637.0
2023-12-27 13:35:00,48.41,48.42,48.38,48.41,17268.0,46.9934,47.0031,46.9643,46.9934,17268.0
2023-12-27 13:40:00,48.42,48.43,48.37,48.39,15734.0,47.0031,47.0128,46.9546,46.974,15734.0
2023-12-27 13:45:00,48.39,48.39,48.36,48.38,8313.0,46.974,46.974,46.9449,46.9643,8313.0
2023-12-27 13:50:00,48.37,48.39,48.35,48.37,10754.0,46.9546,46.974,46.9352,46.9546,10754.0
2023-12-27 13:55:00,48.37,48.41,48.37,48.39,15621.0,46.9546,46.9934,46.9546,46.974,15621.0
2023-12-27 14:00:00,48.38,48.38,48.24,48.25,31339.0,46.9643,46.9643,46.8284,46.8381,31339.0
2023-12-27 14:05:00,48.24,48.28,48.24,48.28,8213.0,46.8284,46.8672,46.8284,46.8672,8213.0
2023-12-27 14:10:00,48.28,48.28,48.23,48.25,12073.0,46.8672,46.8672,46.8187,46.8381,12073.0
2023-12-27 14:15:00,48.23,48.26,48.21,48.26,52646.0,46.8187,46.8478,46.7993,46.8478,52646.0
2023-12-27 14:20:00,48.26,48.31,48.25,48.3,20858.0,46.8478,46.8963,46.8381,46.8866,20858.0
2023-12-27 14:25:00,48.3,48.33,48.28,48.33,32595.0,46.8866,46.9158,46.8672,46.9158,32595.0
2023-12-27 14:30:00,48.33,48.33,48.27,48.28,13801.0,46.9158,46.9158,46.8575,46.8672,13801.0
2023-12-27 14:35:00,48.26,48.31,48.26,48.28,7662.0,46.8478,46.8963,46.8478,46.8672,7662.0
2023-12-27 14:40:00,48.27,48.3,48.25,48.26,9916.0,46.8575,46.8866,46.8381,46.8478,9916.0
2023-12-27 14:45:00,48.25,48.29,48.24,48.29,12427.0,46.8381,46.8769,46.8284,46.8769,12427.0
2023-12-27 14:50:00,48.29,48.29,48.25,48.27,6695.0,46.8769,46.8769,46.8381,46.8575,6695.0
2023-12-27 14:55:00,48.27,48.31,48.26,48.31,6321.0,46.8575,46.8963,46.8478,46.8963,6321.0
2023-12-27 15:00:00,48.32,48.37,48.29,48.35,38052.0,46.906,46.9546,46.8769,46.9352,38052.0
2023-12-27 15:05:00,48.36,48.36,48.28,48.3,45792.0,46.9449,46.9449,46.8672,46.8866,45792.0
2023-12-27 15:10:00,48.3,48.4,48.28,48.39,31421.0,46.8866,46.9837,46.8672,46.974,31421.0
2023-12-27 15:15:00,48.4,48.45,48.39,48.41,16723.0,46.9837,47.0322,46.974,46.9934,16723.0
2023-12-27 15:20:00,48.41,48.41,48.38,48.39,27279.0,46.9934,46.9934,46.9643,46.974,27279.0
2023-12-27 15:25:00,48.38,48.39,48.33,48.36,12683.0,46.9643,46.974,46.9158,46.9449,12683.0
2023-12-27 15:30:00,48.36,48.36,48.31,48.34,16385.0,46.9449,46.9449,46.8963,46.9255,16385.0
2023-12-27 15:35:00,48.34,48.4,48.34,48.39,28754.0,46.9255,46.9837,46.9255,46.974,28754.0
2023-12-27 15:40:00,48.39,48.44,48.38,48.44,40406.0,46.974,47.0225,46.9643,47.0225,40406.0
2023-12-27 15:45:00,48.44,48.49,48.39,48.45,114389.0,47.0225,47.0711,46.974,47.0322,114389.0
2023-12-27 15:50:00,48.46,48.52,48.44,48.5,89704.0,47.0419,47.1002,47.0225,47.0808,89704.0
2023-12-27 15:55:00,48.5,48.59,48.5,48.55,260246.0,47.0808,47.1681,47.0808,47.1293,260246.0
2023-12-28 09:30:00,48.58,48.9,48.58,48.88,229902.0,47.1584,47.4691,47.1584,47.4497,229902.0
2023-12-28 09:35:00,48.87,49.01,48.77,48.88,134220.0,47.4399,47.5759,47.3429,47.4497,134220.0
2023-12-28 09:40:00,48.89,49.04,48.89,48.91,28901.0,47.4594,47.605,47.4594,47.4788,28901.0
2023-12-28 09:45:00,48.91,49.1,48.9,48.96,21430.0,47.4788,47.6632,47.4691,47.5273,21430.0
2023-12-28 09:50:00,48.96,49.1,48.96,49.06,57407.0,47.5273,47.6632,47.5273,47.6244,57407.0
2023-12-28 09:55:00,49.08,49.25,49.07,49.24,59089.0,47.6438,47.8088,47.6341,47.7991,59089.0
2023-12-28 10:00:00,49.23,49.25,49.13,49.16,34747.0,47.7894,47.8088,47.6923,47.7215,34747.0
2023-12-28 10:05:00,49.15,49.31,49.12,49.27,22838.0,47.7118,47.8671,47.6826,47.8282,22838.0
2023-12-28 10:10:00,49.27,49.39,49.27,49.31,35895.0,47.8282,47.9447,47.8282,47.8671,35895.0
2023-12-28 10:15:00,49.3,49.39,49.29,49.37,33834.0,47.8574,47.9447,47.8477,47.9253,33834.0
2023-12-28 10:20:00,49.36,49.37,49.29,49.34,59411.0,47.9156,47.9253,47.8477,47.8962,59411.0
2023-12-28 10:25:00,49.33,49.47,49.31,49.42,52933.0,47.8865,48.0224,47.8671,47.9739,52933.0
2023-12-28 10:30:00,49.41,49.41,49.3,49.33,24502.0,47.9641,47.9641,47.8574,47.8865,24502.0
2023-12-28 10:35:00,49.33,49.4,49.32,49.39,17220.0,47.8865,47.9544,47.8768,47.9447,17220.0
2023-12-28 10:40:00,49.38,49.39,49.35,49.38,20201.0,47.935,47.9447,47.9059,47.935,20201.0
2023-12-28 10:45:00,49.38,49.44,49.36,49.43,51886.0,47.935,47.9933,47.9156,47.9836,51886.0
2023-12-28 10:50:00,49.43,49.45,49.36,49.36,26622.0,47.9836,48.003,47.9156,47.9156,26622.0
2023-12-28 10:55:00,49.34,49.35,49.26,49.28,21595.0,47.8962,47.9059,47.8185,47.838,21595.0
2023-12-28 11:00:00,49.27,49.3,49.22,49.26,11802.0,47.8282,47.8574,47.7797,47.8185,11802.0
2023-12-28 11:05:00,49.27,49.33,49.26,49.3,11629.0,47.8282,47.8865,47.8185,47.8574,11629.0
2023-12-28 11:10:00,49.28,49.3,49.26,49.28,7465.0,47.838,47.8574,47.8185,47.838,7465.0
2023-12-28 11:15:00,49.27,49.27,49.2,49.2,11213.0,47.8282,47.8282,47.7603,47.7603,11213.0
2023-12-28 11:20:00,49.21,49.24,49.19,49.21,14157.0,47.77,47.7991,47.7506,47.77,14157.0
2023-12-28 11:25:00,49.2,49.22,49.18,49.18,14683.0,47.7603,47.7797,47.7409,47.7409,14683.0
2023-12-28 11:30:00,49.19,49.25,49.17,49.24,17631.0,47.7506,47.8088,47.7312,47.7991,17631.0
2023-12-28 11:35:00,49.24,49.25,49.21,49.22,27438.0,47.7991,47.8088,47.77,47.7797,27438.0
2023-12-28 11:40:00,49.21,49.28,49.19,49.23,9012.0,47.77,47.838,47.7506,47.7894,9012.0
2023-12-28 11:45:00,49.23,49.25,49.15,49.17,18720.0,47.7894,47.8088,47.7118,47.7312,18720.0
2023-12-28 11:50:00,49.17,49.19,49.15,49.17,10378.0,47.7312,47.7506,47.7118,47.7312,10378.0
2023-12-28 11:55:00,49.16,49.17,49.13,49.16,42150.0,47.7215,47.7312,47.6923,47.7215,42150.0
2023-12-28 12:00:00,49.16,49.2,49.14,49.16,63674.0,47.7215,47.7603,47.702,47.7215,63674.0
2023-12-28 12:05:00,49.16,49.17,49.12,49.14,10651.0,47.7215,47.7312,47.6826,47.702,10651.0
2023-12-28 12:10:00,49.13,49.14,49.1,49.11,14501.0,47.6923,47.702,47.6632,47.6729,14501.0
2023-12-28 12:15:00,49.11,49.17,49.1,49.15,13247.0,47.6729,47.7312,47.6632,47.7118,13247.0
2023-12-28 12:20:00,49.15,49.15,49.12,49.14,9364.0,47.7118,47.7118,47.6826,47.702,9364.0
2023-12-28 12:25:00,49.14,49.16,49.13,49.15,8535.0,47.702,47.7215,47.6923,47.7118,8535.0
2023-12-28 12:30:00,49.14,49.14,49.09,49.11,10801.0,47.702,47.702,47.6535,47.6729,10801.0
2023-12-28 12:35:00,49.11,49.12,49.08,49.11,12745.0,47.6729,47.6826,47.6438,47.6729,12745.0
2023-12-28 12:40:00,49.11,49.14,49.1,49.14,12491.0,47.6729,47.702,47.6632,47.702,12491.0
2023-12-28 12:45:00,49.14,49.15,49.11,49.12,17801.0,47.702,47.7118,47.6729,47.6826,17801.0
2023-12-28 12:50:00,49.12,49.15,49.11,49.15,10616.0,47.6826,47.7118,47.6729,47.7118,10616.0
2023-12-28 12:55:00,49.15,49.15,49.12,49.13,10559.0,47.7118,47.7118,47.6826,47.6923,10559.0
2023-12-28 13:00:00,49.13,49.15,49.05,49.11,20965.0,47.6923,47.7118,47.6147,47.6729,20965.0
2023-12-28 13:05:00,49.11,49.11,49.02,49.08,45611.0,47.6729,47.6729,47.5856,47.6438,45611.0
2023-12-28 13:10:00,49.09,49.09,49.01,49.04,64047.0,47.6535,47.6535,47.5759,47.605,64047.0
2023-12-28 13:15:00,49.04,49.09,49.03,49.09,126864.0,47.605,47.6535,47.5953,47.6535,126864.0
2023-12-28 13:20:00,49.1,49.2,49.1,49.2,23096.0,47.6632,47.7603,47.6632,47.7603,23096.0
2023-12-28 13:25:00,49.2,49.23,49.18,49.22,11591.0,47.7603,47.7894,47.7409,47.7797,11591.0
2023-12-28 13:30:00,49.23,49.24,49.2,49.23,10418.0,47.7894,47.7991,47.7603,47.7894,10418.0
2023-12-28 13:35:00,49.23,49.28,49.2,49.27,26613.0,47.7894,47.838,47.7603,47.8282,26613.0
2023-12-28 13:40:00,49.27,49.28,49.21,49.27,8709.0,47.8282,47.838,47.77,47.8282,8709.0
2023-12-28 13:45:00,49.26,49.27,49.2,49.21,6219.0,47.8185,47.8282,47.7603,47.77,6219.0
2023-12-28 13:50:00,49.2,49.22,49.18,49.21,7777.0,47.7603,47.7797,47.7409,47.77,7777.0
2023-12-28 13:55:00,49.21,49.21,49.17,49.18,7211.0,47.77,47.77,47.7312,47.7409,7211.0
2023-12-28 14:00:00,49.18,49.21,49.16,49.21,7528.0,47.7409,47.77,47.7215,47.77,7528.0
2023-12-28 14:05:00,49.21,49.22,49.18,49.19,6955.0,47.77,47.7797,47.7409,47.7506,6955.0
2023-12-28 14:10:00,49.18,49.19,49.15,49.19,12265.0,47.7409,47.7506,47.7118,47.7506,12265.0
2023-12-28 14:15:00,49.18,49.19,49.15,49.18,7410.0,47.7409,47.7506,47.7118,47.7409,7410.0
2023-12-28 14:20:00,49.18,49.2,49.17,49.19,10098.0,47.7409,47.7603,47.7312,47.7506,10098.0
2023-12-28 14:25:00,49.19,49.2,49.15,49.19,13042.0,47.7506,47.7603,47.7118,47.7506,13042.0
2023-12-28 14:30:00,49.19,49.21,49.14,49.15,13339.0,47.7506,47.77,47.702,47.7118,13339.0
2023-12-28 14:35:00,49.15,49.22,49.15,49.21,9525.0,47.7118,47.7797,47.7118,47.77,9525.0
2023-12-28 14:40:00,49.21,49.22,49.19,49.21,14891.0,47.77,47.7797,47.7506,47.77,14891.0
2023-12-28 14:45:00,49.21,49.24,49.19,49.23,12817.0,47.77,47.7991,47.7506,47.7894,12817.0
2023-12-28 14:50:00,49.24,49.24,49.22,49.23,7982.0,47.7991,47.7991,47.7797,47.7894,7982.0
2023-12-28 14:55:00,49.23,49.25,49.19,49.22,20430.0,47.7894,47.8088,47.7506,47.7797,20430.0
2023-12-28 15:00:00,49.21,49.22,49.16,49.18,30624.0,47.77,47.7797,47.7215,47.7409,30624.0
2023-12-28 15:05:00,49.18,49.2,49.15,49.16,18464.0,47.7409,47.7603,47.7118,47.7215,18464.0
2023-12-28 15:10:00,49.16,49.17,49.05,49.09,37235.0,47.7215,47.7312,47.6147,47.6535,37235.0
2023-12-28 15:15:00,49.08,49.12,49.05,49.11,23410.0,47.6438,47.6826,47.6147,47.6729,23410.0
2023-12-28 15:20:00,49.11,49.17,49.11,49.17,9120.0,47.6729,47.7312,47.6729,47.7312,9120.0
2023-12-28 15:25:00,49.16,49.17,49.12,49.14,23240.0,47.7215,47.7312,47.6826,47.702,23240.0
2023-12-28 15:30:00,49.15,49.17,49.13,49.14,23668.0,47.7118,47.7312,47.6923,47.702,23668.0
2023-12-28 15:35:00,49.15,49.2,49.14,49.17,26662.0,47.7118,47.7603,47.702,47.7312,26662.0
2023-12-28 15:40:00,49.18,49.19,49.14,49.19,24189.0,47.7409,47.7506,47.702,47.7506,24189.0
2023-12-28 15:45:00,49.2,49.24,49.18,49.19,63474.0,47.7603,47.7991,47.7409,47.7506,63474.0
2023-12-28 15:50:00,49.17,49.22,49.12,49.14,61870.0,47.7312,47.7797,47.6826,47.702,61870.0
2023-12-28 15:55:00,49.13,49.16,49.08,49.09,315858.0,47.6923,47.7215,47.6438,47.6535,315858.0
2023-12-29 09:30:00,49.0,49.2,49.0,49.17,33300.0,47.5661,47.7603,47.5661,47.7312,33300.0
2023-12-29 09:35:00,49.18,49.25,49.16,49.16,8422.0,47.7409,47.8088,47.7215,47.7215,8422.0
2023-12-29 09:40:00,49.17,49.18,49.09,49.18,32432.0,47.7312,47.7409,47.6535,47.7409,32432.0
2023-12-29 09:45:00,49.17,49.36,49.17,49.32,26919.0,47.7312,47.9156,47.7312,47.8768,26919.0
2023-12-29 09:50:00,49.31,49.31,49.18,49.28,46583.0,47.8671,47.8671,47.7409,47.838,46583.0
2023-12-29 09:55:00,49.28,49.31,49.23,49.25,24967.0,47.838,47.8671,47.7894,47.8088,24967.0
2023-12-29 10:00:00,49.24,49.31,49.2,49.27,33026.0,47.7991,47.8671,47.7603,47.8282,33026.0
2023-12-29 10:05:00,49.29,49.37,49.28,49.32,23539.0,47.8477,47.9253,47.838,47.8768,23539.0
2023-12-29 10:10:00,49.33,49.33,49.26,49.28,22272.0,47.8865,47.8865,47.8185,47.838,22272.0
2023-12-29 10:15:00,49.28,49.29,49.22,49.29,22585.0,47.838,47.8477,47.7797,47.8477,22585.0
2023-12-29 10:20:00,49.29,49.33,49.27,49.29,36111.0,47.8477,47.8865,47.8282,47.8477,36111.0
2023-12-29 10:25:00,49.3,49.41,49.3,49.39,22179.0,47.8574,47.9641,47.8574,47.9447,22179.0
2023-12-29 10:30:00,49.39,49.4,49.35,49.38,24716.0,47.9447,47.9544,47.9059,47.935,24716.0
2023-12-29 10:35:00,49.39,49.4,49.35,49.39,15519.0,47.9447,47.9544,47.9059,47.9447,15519.0
2023-12-29 10:40:00,49.39,49.4,49.21,49.22,36754.0,47.9447,47.9544,47.77,47.7797,36754.0
2023-12-29 10:45:00,49.21,49.22,49.04,49.08,32640.0,47.77,47.7797,47.605,47.6438,32640.0
2023-12-29 10:50:00,49.09,49.09,48.97,49.03,19863.0,47.6535,47.6535,47.537,47.5953,19863.0
2023-12-29 10:55:00,49.02,49.09,48.98,49.05,43765.0,47.5856,47.6535,47.5467,47.6147,43765.0
2023-12-29 11:00:00,49.04,49.15,49.04,49.14,28694.0,47.605,47.7118,47.605,47.702,28694.0
2023-12-29 11:05:00,49.14,49.23,49.13,49.21,16210.0,47.702,47.7894,47.6923,47.77,16210.0
2023-12-29 11:10:00,49.21,49.26,49.19,49.22,18154.0,47.77,47.8185,47.7506,47.7797,18154.0
2023-12-29 11:15:00,49.22,49.23,49.12,49.17,53703.0,47.7797,47.7894,47.6826,47.7312,53703.0
2023-12-29 11:20:00,49.16,49.18,49.14,49.18,22501.0,47.7215,47.7409,47.702,47.7409,22501.0
2023-12-29 11:25:00,49.18,49.18,49.09,49.12,29099.0,47.7409,47.7409,47.6535,47.6826,29099.0
2023-12-29 11:30:00,49.11,49.15,49.01,49.06,42849.0,47.6729,47.7118,47.5759,47.6244,42849.0
2023-12-29 11:35:00,49.06,49.15,49.06,49.13,31630.0,47.6244,47.7118,47.6244,47.6923,31630.0
2023-12-29 11:40:00,49.14,49.15,49.11,49.14,9710.0,47.702,47.7118,47.6729,47.702,9710.0
2023-12-29 11:45:00,49.15,49.16,49.13,49.15,16984.0,47.7118,47.7215,47.6923,47.7118,16984.0
2023-12-29 11:50:00,49.16,49.19,49.14,49.16,23490.0,47.7215,47.7506,47.702,47.7215,23490.0
2023-12-29 11:55:00,49.17,49.19,49.15,49.18,12191.0,47.7312,47.7506,47.7118,47.7409,12191.0
2023-12-29 12:00:00,49.18,49.18,49.14,49.17,8854.0,47.7409,47.7409,47.702,47.7312,8854.0
2023-12-29 12:05:00,49.18,49.18,49.12,49.14,65452.0,47.7409,47.7409,47.6826,47.702,65452.0
2023-12-29 12:10:00,49.13,49.16,49.05,49.09,116472.0,47.6923,47.7215,47.6147,47.6535,116472.0
2023-12-29 12:15:00,49.1,49.18,49.09,49.18,20277.0,47.6632,47.7409,47.6535,47.7409,20277.0
2023-12-29 12:20:00,49.18,49.23,49.14,49.18,19014.0,47.7409,47.7894,47.702,47.7409,19014.0
2023-12-29 12:25:00,49.17,49.19,49.14,49.19,8617.0,47.7312,47.7506,47.702,47.7506,8617.0
2023-12-29 12:30:00,49.18,49.23,49.16,49.2,8569.0,47.7409,47.7894,47.7215,47.7603,8569.0
2023-12-29 12:35:00,49.21,49.23,49.19,49.21,6572.0,47.77,47.7894,47.7506,47.77,6572.0
2023-12-29 12:40:00,49.22,49.23,49.21,49.22,8939.0,47.7797,47.7894,47.77,47.7797,8939.0
2023-12-29 12:45:00,49.22,49.25,49.2,49.24,19034.0,47.7797,47.8088,47.7603,47.7991,19034.0
2023-12-29 12:50:00,49.24,49.29,49.23,49.29,26444.0,47.7991,47.8477,47.7894,47.8477,26444.0
2023-12-29 12:55:00,49.3,49.35,49.29,49.31,23624.0,47.8574,47.9059,47.8477,47.8671,23624.0
2023-12-29 13:00:00,49.3,49.35,49.27,49.34,11027.0,47.8574,47.9059,47.8282,47.8962,11027.0
2023-12-29 13:05:00,49.34,49.36,49.32,49.33,4033.0,47.8962,47.9156,47.8768,47.8865,4033.0
2023-12-29 13:10:00,49.34,49.37,49.33,49.36,10568.0,47.8962,47.9253,47.8865,47.9156,10568.0
2023-12-29 13:15:00,49.36,49.36,49.32,49.34,13093.0,47.9156,47.9156,47.8768,47.8962,13093.0
2023-12-29 13:20:00,49.33,49.33,49.26,49.29,13852.0,47.8865,47.8865,47.8185,47.8477,13852.0
2023-12-29 13:25:00,49.3,49.33,49.29,49.32,5904.0,47.8574,47.8865,47.8477,47.8768,5904.0
2023-12-29 13:30:00,49.33,49.35,49.32,49.34,5365.0,47.8865,47.9059,47.8768,47.8962,5365.0
2023-12-29 13:35:00,49.35,49.35,49.31,49.31,9697.0,47.9059,47.9059,47.8671,47.8671,9697.0
2023-12-29 13:40:00,49.32,49.37,49.3,49.36,13433.0,47.8768,47.9253,47.8574,47.9156,13433.0
2023-12-29 13:45:00,49.35,49.37,49.33,49.37,11573.0,47.9059,47.9253,47.8865,47.9253,11573.0
2023-12-29 13:50:00,49.37,49.38,49.31,49.31,11174.0,47.9253,47.935,47.8671,47.8671,11174.0
2023-12-29 13:55:00,49.3,49.34,49.29,49.3,8287.0,47.8574,47.8962,47.8477,47.8574,8287.0
2023-12-29 14:00:00,49.3,49.31,49.26,49.28,12498.0,47.8574,47.8671,47.8185,47.838,12498.0
2023-12-29 14:05:00,49.29,49.31,49.26,49.26,7757.0,47.8477,47.8671,47.8185,47.8185,7757.0
2023-12-29 14:10:00,49.25,49.25,49.2,49.23,11637.0,47.8088,47.8088,47.7603,47.7894,11637.0
2023-12-29 14:15:00,49.22,49.24,49.21,49.23,6877.0,47.7797,47.7991,47.77,47.7894,6877.0
2023-12-29 14:20:00,49.22,49.27,49.22,49.27,7024.0,47.7797,47.8282,47.7797,47.8282,7024.0
2023-12-29 14:25:00,49.27,49.31,49.25,49.25,18156.0,47.8282,47.8671,47.8088,47.8088,18156.0
2023-12-29 14:30:00,49.26,49.3,49.26,49.29,6795.0,47.8185,47.8574,47.8185,47.8477,6795.0
2023-12-29 14:35:00,49.28,49.29,49.24,49.25,11324.0,47.838,47.8477,47.7991,47.8088,11324.0
2023-12-29 14:40:00,49.25,49.3,49.24,49.3,9077.0,47.8088,47.8574,47.7991,47.8574,9077.0
2023-12-29 14:45:00,49.31,49.31,49.29,49.3,8906.0,47.8671,47.8671,47.8477,47.8574,8906.0
2023-12-29 14:50:00,49.3,49.3,49.28,49.29,6347.0,47.8574,47.8574,47.838,47.8477,6347.0
2023-12-29 14:55:00,49.3,49.32,49.28,49.32,7859.0,47.8574,47.8768,47.838,47.8768,7859.0
2023-12-29 15:00:00,49.32,49.34,49.22,49.22,11535.0,47.8768,47.8962,47.7797,47.7797,11535.0
2023-12-29 15:05:00,49.23,49.27,49.21,49.27,13712.0,47.7894,47.8282,47.77,47.8282,13712.0
2023-12-29 15:10:00,49.28,49.3,49.24,49.24,26991.0,47.838,47.8574,47.7991,47.7991,26991.0
2023-12-29 15:15:00,49.25,49.27,49.22,49.25,17937.0,47.8088,47.8282,47.7797,47.8088,17937.0
2023-12-29 15:20:00,49.25,49.25,49.18,49.23,13604.0,47.8088,47.8088,47.7409,47.7894,13604.0
2023-12-29 15:25:00,49.23,49.25,49.22,49.23,12027.0,47.7894,47.8088,47.7797,47.7894,12027.0
2023-12-29 15:30:00,49.23,49.24,49.19,49.21,21964.0,47.7894,47.7991,47.7506,47.77,21964.0
2023-12-29 15:35:00,49.21,49.23,49.18,49.22,25587.0,47.77,47.7894,47.7409,47.7797,25587.0
2023-12-29 15:40:00,49.21,49.25,49.18,49.19,21833.0,47.77,47.8088,47.7409,47.7506,21833.0
2023-12-29 15:45:00,49.18,49.18,49.07,49.11,48588.0,47.7409,47.7409,47.6341,47.6729,48588.0
2023-12-29 15:50:00,49.09,49.2,49.04,49.1,137131.0,47.6535,47.7603,47.605,47.6632,137131.0
2023-12-29 15:55:00,49.09,49.23,49.08,49.21,236137.0,47.6535,47.7894,47.6438,47.77,236137.0
2024-01-02 09:30:00,48.91,49.64,48.88,49.64,103471.0,47.4788,48.1874,47.4497,48.1874,103471.0
2024-01-02 09:35:00,49.62,49.88,49.52,49.87,69894.0,48.168,48.4204,48.0709,48.4107,69894.0
2024-01-02 09:40:00,49.88,50.45,49.88,50.27,247770.0,48.4204,48.9737,48.4204,48.799,247770.0
2024-01-02 09:45:00,50.23,50.82,50.08,50.65,276738.0,48.7602,49.3329,48.6145,49.1679,276738.0
2024-01-02 09:50:00,50.59,50.79,50.33,50.35,125844.0,49.1096,49.3038,48.8572,48.8766,125844.0
2024-01-02 09:55:00,50.34,50.66,50.27,50.66,61526.0,48.8669,49.1776,48.799,49.1776,61526.0
2024-01-02 10:00:00,50.66,50.8,50.57,50.64,56748.0,49.1776,49.3135,49.0902,49.1582,56748.0
2024-01-02 10:05:00,50.64,50.81,50.61,50.81,98084.0,49.1582,49.3232,49.129,49.3232,98084.0
2024-01-02 10:10:00,50.81,50.88,50.75,50.76,133663.0,49.3232,49.3911,49.2649,49.2746,133663.0
2024-01-02 10:15:00,50.76,50.88,50.74,50.84,89158.0,49.2746,49.3911,49.2552,49.3523,89158.0
2024-01-02 10:20:00,50.84,51.06,50.81,50.91,128523.0,49.3523,49.5659,49.3232,49.4203,128523.0
2024-01-02 10:25:00,50.9,50.99,50.64,50.82,141830.0,49.4105,49.4979,49.1582,49.3329,141830.0
2024-01-02 10:30:00,50.82,50.98,50.78,50.97,52366.0,49.3329,49.4882,49.2941,49.4785,52366.0
2024-01-02 10:35:00,50.98,50.98,50.88,50.97,41295.0,49.4882,49.4882,49.3911,49.4785,41295.0
2024-01-02 10:40:00,50.97,51.29,50.96,51.29,105221.0,49.4785,49.7891,49.4688,49.7891,105221.0
2024-01-02 10:45:00,51.29,51.32,51.13,51.14,239979.0,49.7891,49.8183,49.6338,49.6435,239979.0
2024-01-02 10:50:00,51.15,51.24,51.1,51.23,81868.0,49.6532,49.7406,49.6047,49.7309,81868.0
2024-01-02 10:55:00,51.24,51.24,50.95,51.05,99910.0,49.7406,49.7406,49.4591,49.5562,99910.0
2024-01-02 11:00:00,51.06,51.12,51.01,51.02,68363.0,49.5659,49.6241,49.5173,49.527,68363.0
2024-01-02 11:05:00,51.02,51.06,50.94,50.97,102634.0,49.527,49.5659,49.4494,49.4785,102634.0
2024-01-02 11:10:00,50.96,50.99,50.77,50.91,98027.0,49.4688,49.4979,49.2844,49.4203,98027.0
2024-01-02 11:15:00,50.91,50.96,50.89,50.91,43812.0,49.4203,49.4688,49.4008,49.4203,43812.0
2024-01-02 11:20:00,50.92,50.94,50.89,50.93,52988.0,49.43,49.4494,49.4008,49.4397,52988.0
2024-01-02 11:25:00,50.92,50.99,50.91,50.98,32177.0,49.43,49.4979,49.4203,49.4882,32177.0
2024-01-02 11:30:00,50.97,50.97,50.89,50.89,53072.0,49.4785,49.4785,49.4008,49.4008,53072.0
2024-01-02 11:35:00,50.89,50.97,50.89,50.97,51421.0,49.4008,49.4785,49.4008,49.4785,51421.0
2024-01-02 11:40:00,50.96,51.04,50.96,51.04,34039.0,49.4688,49.5464,49.4688,49.5464,34039.0
2024-01-02 11:45:00,51.04,51.17,51.03,51.14,32438.0,49.5464,49.6726,49.5367,49.6435,32438.0
2024-01-02 11:50:00,51.13,51.14,51.03,51.11,29224.0,49.6338,49.6435,49.5367,49.6144,29224.0
2024-01-02 11:55:00,51.11,51.16,51.07,51.08,27238.0,49.6144,49.6629,49.5756,49.5853,27238.0
2024-01-02 12:00:00,51.08,51.11,51.03,51.06,28962.0,49.5853,49.6144,49.5367,49.5659,28962.0
2024-01-02 12:05:00,51.05,51.12,51.05,51.12,18710.0,49.5562,49.6241,49.5562,49.6241,18710.0
2024-01-02 12:10:00,51.12,51.29,51.11,51.29,54079.0,49.6241,49.7891,49.6144,49.7891,54079.0
2024-01-02 12:15:00,51.29,51.37,51.25,51.36,40505.0,49.7891,49.8668,49.7503,49.8571,40505.0
2024-01-02 12:20:00,51.37,51.44,51.34,51.41,27073.0,49.8668,49.9347,49.8377,49.9056,27073.0
2024-01-02 12:25:00,51.4,51.4,51.32,51.37,18502.0,49.8959,49.8959,49.8183,49.8668,18502.0
2024-01-02 12:30:00,51.37,51.43,51.37,51.41,25637.0,49.8668,49.925,49.8668,49.9056,25637.0
2024-01-02 12:35:00,51.41,51.41,51.09,51.11,28375.0,49.9056,49.9056,49.595,49.6144,28375.0
2024-01-02 12:40:00,51.12,51.14,50.99,51.08,37988.0,49.6241,49.6435,49.4979,49.5853,37988.0
2024-01-02 12:45:00,51.07,51.1,51.01,51.04,17863.0,49.5756,49.6047,49.5173,49.5464,17863.0
2024-01-02 12:50:00,51.04,51.07,51.0,51.05,22044.0,49.5464,49.5756,49.5076,49.5562,22044.0
2024-01-02 12:55:00,51.05,51.07,51.02,51.06,19362.0,49.5562,49.5756,49.527,49.5659,19362.0
2024-01-02 13:00:00,51.07,51.16,51.06,51.16,36694.0,49.5756,49.6629,49.5659,49.6629,36694.0
2024-01-02 13:05:00,51.16,51.18,51.14,51.16,38762.0,49.6629,49.6824,49.6435,49.6629,38762.0
2024-01-02 13:10:00,51.16,51.21,51.15,51.2,21944.0,49.6629,49.7115,49.6532,49.7018,21944.0
2024-01-02 13:15:00,51.21,51.23,51.14,51.2,30991.0,49.7115,49.7309,49.6435,49.7018,30991.0
2024-01-02 13:20:00,51.22,51.23,51.17,51.19,24556.0,49.7212,49.7309,49.6726,49.6921,24556.0
2024-01-02 13:25:00,51.18,51.28,51.18,51.28,26366.0,49.6824,49.7794,49.6824,49.7794,26366.0
2024-01-02 13:30:00,51.28,51.34,51.24,51.33,34514.0,49.7794,49.8377,49.7406,49.828,34514.0
2024-01-02 13:35:00,51.32,51.34,51.3,51.33,32848.0,49.8183,49.8377,49.7988,49.828,32848.0
2024-01-02 13:40:00,51.33,51.36,51.32,51.33,31984.0,49.828,49.8571,49.8183,49.828,31984.0
2024-01-02 13:45:00,51.33,51.36,51.3,51.3,27887.0,49.828,49.8571,49.7988,49.7988,27887.0
2024-01-02 13:50:00,51.3,51.32,51.18,51.2,54600.0,49.7988,49.8183,49.6824,49.7018,54600.0
2024-01-02 13:55:00,51.19,51.21,51.1,51.2,34915.0,49.6921,49.7115,49.6047,49.7018,34915.0
2024-01-02 14:00:00,51.19,51.25,51.17,51.24,42512.0,49.6921,49.7503,49.6726,49.7406,42512.0
2024-01-02 14:05:00,51.24,51.27,51.1,51.22,62603.0,49.7406,49.7697,49.6047,49.7212,62603.0
2024-01-02 14:10:00,51.22,51.28,51.22,51.26,24373.0,49.7212,49.7794,49.7212,49.76,24373.0
2024-01-02 14:15:00,51.26,51.27,51.2,51.23,40575.0,49.76,49.7697,49.7018,49.7309,40575.0
2024-01-02 14:20:00,51.23,51.27,51.17,51.18,32381.0,49.7309,49.7697,49.6726,49.6824,32381.0
2024-01-02 14:25:00,51.18,51.19,51.1,51.13,31757.0,49.6824,49.6921,49.6047,49.6338,31757.0
2024-01-02 14:30:00,51.12,51.18,51.1,51.14,53843.0,49.6241,49.6824,49.6047,49.6435,53843.0
2024-01-02 14:35:00,51.14,51.19,51.14,51.16,20692.0,49.6435,49.6921,49.6435,49.6629,20692.0
2024-01-02 14:40:00,51.17,51.22,51.15,51.21,31258.0,49.6726,49.7212,49.6532,49.7115,31258.0
2024-01-02 14:45:00,51.2,51.28,51.19,51.25,37702.0,49.7018,49.7794,49.6921,49.7503,37702.0
2024-01-02 14:50:00,51.25,51.33,51.24,51.29,43550.0,49.7503,49.828,49.7406,49.7891,43550.0
2024-01-02 14:55:00,51.29,51.29,51.16,51.18,75298.0,49.7891,49.7891,49.6629,49.6824,75298.0
2024-01-02 15:00:00,51.19,51.2,51.09,51.11,67203.0,49.6921,49.7018,49.595,49.6144,67203.0
2024-01-02 15:05:00,51.11,51.25,51.08,51.23,35275.0,49.6144,49.7503,49.5853,49.7309,35275.0
2024-01-02 15:10:00,51.24,51.31,51.22,51.25,32973.0,49.7406,49.8085,49.7212,49.7503,32973.0
2024-01-02 15:15:00,51.25,51.27,51.21,51.25,51864.0,49.7503,49.7697,49.7115,49.7503,51864.0
2024-01-02 15:20:00,51.24,51.26,51.2,51.25,39639.0,49.7406,49.76,49.7018,49.7503,39639.0
2024-01-02 15:25:00,51.25,51.29,51.22,51.27,70098.0,49.7503,49.7891,49.7212,49.7697,70098.0
2024-01-02 15:30:00,51.26,51.33,51.25,51.27,62270.0,49.76,49.828,49.7503,49.7697,62270.0
2024-01-02 15:35:00,51.27,51.32,51.24,51.3,55007.0,49.7697,49.8183,49.7406,49.7988,55007.0
2024-01-02 15:40:00,51.3,51.32,51.22,51.29,64095.0,49.7988,49.8183,49.7212,49.7891,64095.0
2024-01-02 15:45:00,51.29,51.38,51.25,51.36,107864.0,49.7891,49.8765,49.7503,49.8571,107864.0
2024-01-02 15:50:00,51.37,51.37,51.29,51.29,171861.0,49.8668,49.8668,49.7891,49.7891,171861.0
2024-01-02 15:55:00,51.29,51.38,51.27,51.32,435867.0,49.7891,49.8765,49.7697,49.8183,435867.0
2024-01-03 09:30:00,50.51,51.29,50.5,50.5,141512.0,49.032,49.7891,49.0223,49.0223,141512.0
2024-01-03 09:35:00,50.54,50.9,50.32,50.88,86931.0,49.0611,49.4105,48.8475,49.3911,86931.0
2024-01-03 09:40:00,50.88,50.96,50.75,50.77,66782.0,49.3911,49.4688,49.2649,49.2844,66782.0
2024-01-03 09:45:00,50.76,50.85,50.74,50.83,49405.0,49.2746,49.362,49.2552,49.3426,49405.0
2024-01-03 09:50:00,50.82,51.01,50.57,50.68,80462.0,49.3329,49.5173,49.0902,49.197,80462.0
2024-01-03 09:55:00,50.68,50.73,50.55,50.72,29914.0,49.197,49.2455,49.0708,49.2358,29914.0
2024-01-03 10:00:00,50.73,50.8,50.61,50.65,45053.0,49.2455,49.3135,49.129,49.1679,45053.0
2024-01-03 10:05:00,50.66,50.74,50.64,50.66,39087.0,49.1776,49.2552,49.1582,49.1776,39087.0
2024-01-03 10:10:00,50.64,50.66,50.58,50.58,43804.0,49.1582,49.1776,49.0999,49.0999,43804.0
2024-01-03 10:15:00,50.58,50.59,50.47,50.47,56849.0,49.0999,49.1096,48.9931,48.9931,56849.0
2024-01-03 10:20:00,50.47,50.48,50.36,50.44,32262.0,48.9931,49.0028,48.8863,48.964,32262.0
2024-01-03 10:25:00,50.45,50.46,50.38,50.41,25545.0,48.9737,48.9834,48.9058,48.9349,25545.0
2024-01-03 10:30:00,50.41,50.52,50.41,50.44,26087.0,48.9349,49.0417,48.9349,48.964,26087.0
2024-01-03 10:35:00,50.43,50.46,50.37,50.42,42531.0,48.9543,48.9834,48.8961,48.9446,42531.0
2024-01-03 10:40:00,50.42,50.42,50.29,50.35,37167.0,48.9446,48.9446,48.8184,48.8766,37167.0
2024-01-03 10:45:00,50.34,50.37,50.27,50.37,35041.0,48.8669,48.8961,48.799,48.8961,35041.0
2024-01-03 10:50:00,50.36,50.44,50.31,50.32,23302.0,48.8863,48.964,48.8378,48.8475,23302.0
2024-01-03 10:55:00,50.32,50.51,50.32,50.49,28504.0,48.8475,49.032,48.8475,49.0125,28504.0
2024-01-03 11:00:00,50.53,50.61,50.52,50.6,32218.0,49.0514,49.129,49.0417,49.1193,32218.0
2024-01-03 11:05:00,50.6,50.68,50.59,50.64,40968.0,49.1193,49.197,49.1096,49.1582,40968.0
2024-01-03 11:10:00,50.64,50.67,50.56,50.6,25257.0,49.1582,49.1873,49.0805,49.1193,25257.0
2024-01-03 11:15:00,50.61,50.68,50.58,50.6,27383.0,49.129,49.197,49.0999,49.1193,27383.0
2024-01-03 11:20:00,50.6,50.63,50.54,50.63,35150.0,49.1193,49.1484,49.0611,49.1484,35150.0
2024-01-03 11:25:00,50.62,50.75,50.62,50.75,37399.0,49.1387,49.2649,49.1387,49.2649,37399.0
2024-01-03 11:30:00,50.75,50.83,50.69,50.78,48149.0,49.2649,49.3426,49.2067,49.2941,48149.0
2024-01-03 11:35:00,50.78,50.82,50.63,50.63,29525.0,49.2941,49.3329,49.1484,49.1484,29525.0
2024-01-03 11:40:00,50.65,50.69,50.59,50.68,25176.0,49.1679,49.2067,49.1096,49.197,25176.0
2024-01-03 11:45:00,50.69,50.73,50.63,50.66,13791.0,49.2067,49.2455,49.1484,49.1776,13791.0
2024-01-03 11:50:00,50.67,50.68,50.52,50.52,19534.0,49.1873,49.197,49.0417,49.0417,19534.0
2024-01-03 11:55:00,50.5,50.56,50.5,50.54,21368.0,49.0223,49.0805,49.0223,49.0611,21368.0
2024-01-03 12:00:00,50.53,50.56,50.49,50.51,10117.0,49.0514,49.0805,49.0125,49.032,10117.0
2024-01-03 12:05:00,50.51,50.54,50.48,50.52,18949.0,49.032,49.0611,49.0028,49.0417,18949.0
2024-01-03 12:10:00,50.53,50.54,50.48,50.51,26127.0,49.0514,49.0611,49.0028,49.032,26127.0
2024-01-03 12:15:00,50.51,50.55,50.5,50.53,14378.0,49.032,49.0708,49.0223,49.0514,14378.0
2024-01-03 12:20:00,50.54,50.61,50.53,50.61,44092.0,49.0611,49.129,49.0514,49.129,44092.0
2024-01-03 12:25:00,50.61,50.77,50.61,50.76,37059.0,49.129,49.2844,49.129,49.2746,37059.0
2024-01-03 12:30:00,50.76,50.79,50.66,50.7,29074.0,49.2746,49.3038,49.1776,49.2164,29074.0
2024-01-03 12:35:00,50.69,50.77,50.68,50.77,11422.0,49.2067,49.2844,49.197,49.2844,11422.0
2024-01-03 12:40:00,50.77,50.83,50.75,50.82,20599.0,49.2844,49.3426,49.2649,49.3329,20599.0
2024-01-03 12:45:00,50.83,50.85,50.77,50.82,25475.0,49.3426,49.362,49.2844,49.3329,25475.0
2024-01-03 12:50:00,50.82,50.82,50.76,50.77,16573.0,49.3329,49.3329,49.2746,49.2844,16573.0
2024-01-03 12:55:00,50.78,50.9,50.77,50.89,13513.0,49.2941,49.4105,49.2844,49.4008,13513.0
2024-01-03 13:00:00,50.89,50.92,50.8,50.8,18315.0,49.4008,49.43,49.3135,49.3135,18315.0
2024-01-03 13:05:00,50.79,50.81,50.75,50.77,19518.0,49.3038,49.3232,49.2649,49.2844,19518.0
2024-01-03 13:10:00,50.78,50.8,50.72,50.8,36040.0,49.2941,49.3135,49.2358,49.3135,36040.0
2024-01-03 13:15:00,50.8,50.87,50.78,50.87,20677.0,49.3135,49.3814,49.2941,49.3814,20677.0
2024-01-03 13:20:00,50.88,50.94,50.87,50.94,18111.0,49.3911,49.4494,49.3814,49.4494,18111.0
2024-01-03 13:25:00,50.94,51.0,50.9,50.98,34320.0,49.4494,49.5076,49.4105,49.4882,34320.0
2024-01-03 13:30:00,50.98,51.02,50.91,50.95,42018.0,49.4882,49.527,49.4203,49.4591,42018.0
2024-01-03 13:35:00,50.96,51.04,50.95,51.02,22127.0,49.4688,49.5464,49.4591,49.527,22127.0
2024-01-03 13:40:00,51.01,51.03,50.99,51.03,10084.0,49.5173,49.5367,49.4979,49.5367,10084.0
2024-01-03 13:45:00,51.02,51.04,51.01,51.03,11354.0,49.527,49.5464,49.5173,49.5367,11354.0
2024-01-03 13:50:00,51.02,51.04,50.98,50.99,13014.0,49.527,49.5464,49.4882,49.4979,13014.0
2024-01-03 13:55:00,50.98,51.0,50.94,50.95,11660.0,49.4882,49.5076,49.4494,49.4591,11660.0
2024-01-03 14:00:00,50.92,51.0,50.76,50.76,16025.0,49.43,49.5076,49.2746,49.2746,16025.0
2024-01-03 14:05:00,50.76,50.83,50.68,50.83,25250.0,49.2746,49.3426,49.197,49.3426,25250.0
2024-01-03 14:10:00,50.83,50.85,50.78,50.78,20226.0,49.3426,49.362,49.2941,49.2941,20226.0
2024-01-03 14:15:00,50.78,50.83,50.77,50.83,19699.0,49.2941,49.3426,49.2844,49.3426,19699.0
2024-01-03 14:20:00,50.83,50.83,50.74,50.82,16124.0,49.3426,49.3426,49.2552,49.3329,16124.0
2024-01-03 14:25:00,50.81,51.01,50.8,51.01,54530.0,49.3232,49.5173,49.3135,49.5173,54530.0
2024-01-03 14:30:00,51.02,51.06,50.93,50.98,29955.0,49.527,49.5659,49.4397,49.4882,29955.0
2024-01-03 14:35:00,50.98,51.04,50.94,51.03,20618.0,49.4882,49.5464,49.4494,49.5367,20618.0
2024-01-03 14:40:00,51.04,51.18,51.01,51.17,41017.0,49.5464,49.6824,49.5173,49.6726,41017.0
2024-01-03 14:45:00,51.16,51.17,51.04,51.04,49367.0,49.6629,49.6726,49.5464,49.5464,49367.0
2024-01-03 14:50:00,51.04,51.09,51.03,51.08,22806.0,49.5464,49.595,49.5367,49.5853,22806.0
2024-01-03 14:55:00,51.07,51.09,50.98,50.98,35236.0,49.5756,49.595,49.4882,49.4882,35236.0
2024-01-03 15:00:00,50.98,50.99,50.9,50.93,54531.0,49.4882,49.4979,49.4105,49.4397,54531.0
2024-01-03 15:05:00,50.93,50.94,50.76,50.8,46250.0,49.4397,49.4494,49.2746,49.3135,46250.0
2024-01-03 15:10:00,50.8,50.82,50.68,50.72,41425.0,49.3135,49.3329,49.197,49.2358,41425.0
2024-01-03 15:15:00,50.72,50.72,50.62,50.65,29585.0,49.2358,49.2358,49.1387,49.1679,29585.0
2024-01-03 15:20:00,50.65,50.67,50.54,50.55,28720.0,49.1679,49.1873,49.0611,49.0708,28720.0
2024-01-03 15:25:00,50.54,50.59,50.51,50.59,38631.0,49.0611,49.1096,49.032,49.1096,38631.0
2024-01-03 15:30:00,50.59,50.75,50.59,50.75,47746.0,49.1096,49.2649,49.1096,49.2649,47746.0
2024-01-03 15:35:00,50.75,50.76,50.64,50.7,35835.0,49.2649,49.2746,49.1582,49.2164,35835.0
2024-01-03 15:40:00,50.7,50.84,50.69,50.81,105816.0,49.2164,49.3523,49.2067,49.3232,105816.0
2024-01-03 15:45:00,50.82,50.83,50.77,50.77,91338.0,49.3329,49.3426,49.2844,49.2844,91338.0
2024-01-03 15:50:00,50.78,50.78,50.63,50.67,103396.0,49.2941,49.2941,49.1484,49.1873,103396.0
2024-01-03 15:55:00,50.67,50.78,50.66,50.66,277965.0,49.1873,49.2941,49.1776,49.1776,277965.0
2024-01-04 09:30:00,50.52,50.61,50.35,50.46,70490.0,49.0417,49.129,48.8766,48.9834,70490.0
2024-01-04 09:35:00,50.45,50.54,50.27,50.49,27540.0,48.9737,49.0611,48.799,49.0125,27540.0
2024-01-04 09:40:00,50.48,50.77,50.39,50.77,27024.0,49.0028,49.2844,48.9155,49.2844,27024.0
2024-01-04 09:45:00,50.76,50.76,50.46,50.58,28631.0,49.2746,49.2746,48.9834,49.0999,28631.0
2024-01-04 09:50:00,50.59,50.7,50.54,50.56,21339.0,49.1096,49.2164,49.0611,49.0805,21339.0
2024-01-04 09:55:00,50.57,50.65,50.51,50.61,21518.0,49.0902,49.1679,49.032,49.129,21518.0
2024-01-04 10:00:00,50.61,50.67,50.49,50.52,31891.0,49.129,49.1873,49.0125,49.0417,31891.0
2024-01-04 10:05:00,50.52,50.52,50.39,50.4,16378.0,49.0417,49.0417,48.9155,48.9252,16378.0
2024-01-04 10:10:00,50.4,50.44,50.31,50.32,29275.0,48.9252,48.964,48.8378,48.8475,29275.0
2024-01-04 10:15:00,50.33,50.45,50.33,50.44,24206.0,48.8572,48.9737,48.8572,48.964,24206.0
2024-01-04 10:20:00,50.43,50.47,50.37,50.45,17046.0,48.9543,48.9931,48.8961,48.9737,17046.0
2024-01-04 10:25:00,50.45,50.51,50.41,50.49,20431.0,48.9737,49.032,48.9349,49.0125,20431.0
2024-01-04 10:30:00,50.49,50.57,50.44,50.52,18639.0,49.0125,49.0902,48.964,49.0417,18639.0
2024-01-04 10:35:00,50.52,50.55,50.46,50.48,20861.0,49.0417,49.0708,48.9834,49.0028,20861.0
2024-01-04 10:40:00,50.48,50.52,50.46,50.51,26288.0,49.0028,49.0417,48.9834,49.032,26288.0
2024-01-04 10:45:00,50.51,50.54,50.47,50.53,17561.0,49.032,49.0611,48.9931,49.0514,17561.0
2024-01-04 10:50:00,50.53,50.53,50.45,50.53,23364.0,49.0514,49.0514,48.9737,49.0514,23364.0
2024-01-04 10:55:00,50.53,50.53,50.47,50.52,15813.0,49.0514,49.0514,48.9931,49.0417,15813.0
2024-01-04 11:00:00,50.53,50.57,50.53,50.57,11809.0,49.0514,49.0902,49.0514,49.0902,11809.0
2024-01-04 11:05:00,50.56,50.56,50.49,50.52,15918.0,49.0805,49.0805,49.0125,49.0417,15918.0
2024-01-04 11:10:00,50.52,50.64,50.51,50.63,28637.0,49.0417,49.1582,49.032,49.1484,28637.0
2024-01-04 11:15:00,50.61,50.63,50.53,50.54,17280.0,49.129,49.1484,49.0514,49.0611,17280.0
2024-01-04 11:20:00,50.54,50.57,50.53,50.57,17333.0,49.0611,49.0902,49.0514,49.0902,17333.0
2024-01-04 11:25:00,50.56,50.62,50.55,50.57,26529.0,49.0805,49.1387,49.0708,49.0902,26529.0
2024-01-04 11:30:00,50.57,50.6,50.53,50.55,12841.0,49.0902,49.1193,49.0514,49.0708,12841.0
2024-01-04 11:35:00,50.57,50.59,50.55,50.58,14772.0,49.0902,49.1096,49.0708,49.0999,14772.0
2024-01-04 11:40:00,50.59,50.64,50.57,50.64,18983.0,49.1096,49.1582,49.0902,49.1582,18983.0
2024-01-04 11:45:00,50.64,50.66,50.6,50.6,13912.0,49.1582,49.1776,49.1193,49.1193,13912.0
2024-01-04 11:50:00,50.58,50.58,50.49,50.5,9830.0,49.0999,49.0999,49.0125,49.0223,9830.0
2024-01-04 11:55:00,50.49,50.5,50.48,50.48,9594.0,49.0125,49.0223,49.0028,49.0028,9594.0
2024-01-04 12:00:00,50.47,50.48,50.4,50.43,15137.0,48.9931,49.0028,48.9252,48.9543,15137.0
2024-01-04 12:05:00,50.43,50.43,50.35,50.43,28196.0,48.9543,48.9543,48.8766,48.9543,28196.0
2024-01-04 12:10:00,50.42,50.45,50.41,50.44,15786.0,48.9446,48.9737,48.9349,48.964,15786.0
2024-01-04 12:15:00,50.44,50.44,50.38,50.39,20629.0,48.964,48.964,48.9058,48.9155,20629.0
2024-01-04 12:20:00,50.39,50.4,50.29,50.32,22292.0,48.9155,48.9252,48.8184,48.8475,22292.0
2024-01-04 12:25:00,50.31,50.32,50.2,50.21,14301.0,48.8378,48.8475,48.731,48.7407,14301.0
2024-01-04 12:30:00,50.21,50.22,50.06,50.1,115670.0,48.7407,48.7504,48.5951,48.634,115670.0
2024-01-04 12:35:00,50.09,50.14,50.07,50.13,30538.0,48.6242,48.6728,48.6048,48.6631,30538.0
2024-01-04 12:40:00,50.1,50.1,49.99,50.01,15747.0,48.634,48.634,48.5272,48.5466,15747.0
2024-01-04 12:45:00,50.0,50.13,49.98,50.13,11566.0,48.5369,48.6631,48.5175,48.6631,11566.0
2024-01-04 12:50:00,50.12,50.19,50.11,50.18,24091.0,48.6534,48.7213,48.6437,48.7116,24091.0
2024-01-04 12:55:00,50.18,50.18,50.11,50.15,11857.0,48.7116,48.7116,48.6437,48.6825,11857.0
2024-01-04 13:00:00,50.16,50.17,50.12,50.15,10402.0,48.6922,48.7019,48.6534,48.6825,10402.0
2024-01-04 13:05:00,50.16,50.2,50.14,50.18,22150.0,48.6922,48.731,48.6728,48.7116,22150.0
2024-01-04 13:10:00,50.17,50.21,50.15,50.2,16385.0,48.7019,48.7407,48.6825,48.731,16385.0
2024-01-04 13:15:00,50.2,50.2,50.14,50.14,18005.0,48.731,48.731,48.6728,48.6728,18005.0
2024-01-04 13:20:00,50.15,50.21,50.14,50.2,16340.0,48.6825,48.7407,48.6728,48.731,16340.0
2024-01-04 13:25:00,50.2,50.21,50.17,50.17,11078.0,48.731,48.7407,48.7019,48.7019,11078.0
2024-01-04 13:30:00,50.18,50.21,50.16,50.17,12526.0,48.7116,48.7407,48.6922,48.7019,12526.0
2024-01-04 13:35:00,50.16,50.19,50.12,50.19,16064.0,48.6922,48.7213,48.6534,48.7213,16064.0
2024-01-04 13:40:00,50.19,50.24,50.18,50.24,12922.0,48.7213,48.7699,48.7116,48.7699,12922.0
2024-01-04 13:45:00,50.23,50.23,50.17,50.2,10189.0,48.7602,48.7602,48.7019,48.731,10189.0
2024-01-04 13:50:00,50.2,50.24,50.18,50.23,17878.0,48.731,48.7699,48.7116,48.7602,17878.0
2024-01-04 13:55:00,50.23,50.23,50.2,50.2,11909.0,48.7602,48.7602,48.731,48.731,11909.0
2024-01-04 14:00:00,50.21,50.22,50.19,50.19,11145.0,48.7407,48.7504,48.7213,48.7213,11145.0
2024-01-04 14:05:00,50.18,50.19,50.14,50.15,18166.0,48.7116,48.7213,48.6728,48.6825,18166.0
2024-01-04 14:10:00,50.15,50.17,50.12,50.17,15114.0,48.6825,48.7019,48.6534,48.7019,15114.0
2024-01-04 14:15:00,50.16,50.21,50.16,50.2,14922.0,48.6922,48.7407,48.6922,48.731,14922.0
2024-01-04 14:20:00,50.19,50.21,50.18,50.19,10541.0,48.7213,48.7407,48.7116,48.7213,10541.0
2024-01-04 14:25:00,50.2,50.26,50.19,50.23,16344.0,48.731,48.7893,48.7213,48.7602,16344.0
2024-01-04 14:30:00,50.23,50.24,50.2,50.24,15486.0,48.7602,48.7699,48.731,48.7699,15486.0
2024-01-04 14:35:00,50.24,50.25,50.2,50.21,20362.0,48.7699,48.7796,48.731,48.7407,20362.0
2024-01-04 14:40:00,50.21,50.23,50.18,50.19,15780.0,48.7407,48.7602,48.7116,48.7213,15780.0
2024-01-04 14:45:00,50.2,50.2,50.16,50.2,20385.0,48.731,48.731,48.6922,48.731,20385.0
2024-01-04 14:50:00,50.2,50.22,50.19,50.22,49251.0,48.731,48.7504,48.7213,48.7504,49251.0
2024-01-04 14:55:00,50.24,50.28,50.24,50.27,21959.0,48.7699,48.8087,48.7699,48.799,21959.0
2024-01-04 15:00:00,50.27,50.3,50.25,50.28,18318.0,48.799,48.8281,48.7796,48.8087,18318.0
2024-01-04 15:05:00,50.28,50.38,50.27,50.38,17808.0,48.8087,48.9058,48.799,48.9058,17808.0
2024-01-04 15:10:00,50.37,50.38,50.34,50.38,21023.0,48.8961,48.9058,48.8669,48.9058,21023.0
2024-01-04 15:15:00,50.38,50.38,50.3,50.33,23599.0,48.9058,48.9058,48.8281,48.8572,23599.0
2024-01-04 15:20:00,50.33,50.37,50.3,50.34,15699.0,48.8572,48.8961,48.8281,48.8669,15699.0
2024-01-04 15:25:00,50.34,50.37,50.31,50.35,31159.0,48.8669,48.8961,48.8378,48.8766,31159.0
2024-01-04 15:30:00,50.34,50.45,50.34,50.44,35269.0,48.8669,48.9737,48.8669,48.964,35269.0
2024-01-04 15:35:00,50.44,50.45,50.36,50.4,31861.0,48.964,48.9737,48.8863,48.9252,31861.0
2024-01-04 15:40:00,50.4,50.41,50.35,50.39,36207.0,48.9252,48.9349,48.8766,48.9155,36207.0
2024-01-04 15:45:00,50.39,50.41,50.33,50.34,68733.0,48.9155,48.9349,48.8572,48.8669,68733.0
2024-01-04 15:50:00,50.33,50.34,50.22,50.26,97565.0,48.8572,48.8669,48.7504,48.7893,97565.0
2024-01-04 15:55:00,50.26,50.32,50.22,50.25,261798.0,48.7893,48.8475,48.7504,48.7796,261798.0
2024-01-05 09:30:00,50.28,50.28,49.94,50.09,41866.0,48.8087,48.8087,48.4786,48.6242,41866.0
2024-01-05 09:35:00,50.05,50.16,49.98,50.16,51022.0,48.5854,48.6922,48.5175,48.6922,51022.0
2024-01-05 09:40:00,50.16,50.37,50.14,50.19,32297.0,48.6922,48.8961,48.6728,48.7213,32297.0
2024-01-05 09:45:00,50.2,50.37,50.17,50.37,23389.0,48.731,48.8961,48.7019,48.8961,23389.0
2024-01-05 09:50:00,50.37,50.52,50.36,50.51,58441.0,48.8961,49.0417,48.8863,49.032,58441.0
2024-01-05 09:55:00,50.52,50.62,50.52,50.58,29784.0,49.0417,49.1387,49.0417,49.0999,29784.0
2024-01-05 10:00:00,50.59,50.67,50.53,50.6,29984.0,49.1096,49.1873,49.0514,49.1193,29984.0
2024-01-05 10:05:00,50.62,50.74,50.61,50.71,33278.0,49.1387,49.2552,49.129,49.2261,33278.0
2024-01-05 10:10:00,50.71,50.83,50.67,50.67,42134.0,49.2261,49.3426,49.1873,49.1873,42134.0
2024-01-05 10:15:00,50.68,50.73,50.52,50.57,25797.0,49.197,49.2455,49.0417,49.0902,25797.0
2024-01-05 10:20:00,50.58,50.68,50.55,50.66,34149.0,49.0999,49.197,49.0708,49.1776,34149.0
2024-01-05 10:25:00,50.66,50.76,50.65,50.76,20999.0,49.1776,49.2746,49.1679,49.2746,20999.0
2024-01-05 10:30:00,50.77,50.95,50.76,50.95,18516.0,49.2844,49.4591,49.2746,49.4591,18516.0
2024-01-05 10:35:00,50.96,51.05,50.96,51.01,33667.0,49.4688,49.5562,49.4688,49.5173,33667.0
2024-01-05 10:40:00,51.01,51.08,51.01,51.06,20484.0,49.5173,49.5853,49.5173,49.5659,20484.0
2024-01-05 10:45:00,51.05,51.12,50.99,50.99,45711.0,49.5562,49.6241,49.4979,49.4979,45711.0
2024-01-05 10:50:00,50.99,50.99,50.82,50.83,27630.0,49.4979,49.4979,49.3329,49.3426,27630.0
2024-01-05 10:55:00,50.84,50.95,50.81,50.95,36519.0,49.3523,49.4591,49.3232,49.4591,36519.0
2024-01-05 11:00:00,50.95,50.98,50.85,50.86,10203.0,49.4591,49.4882,49.362,49.3717,10203.0
2024-01-05 11:05:00,50.87,50.93,50.86,50.93,23862.0,49.3814,49.4397,49.3717,49.4397,23862.0
2024-01-05 11:10:00,50.93,50.95,50.88,50.89,11863.0,49.4397,49.4591,49.3911,49.4008,11863.0
2024-01-05 11:15:00,50.89,50.94,50.83,50.86,76894.0,49.4008,49.4494,49.3426,49.3717,76894.0
2024-01-05 11:20:00,50.85,50.86,50.79,50.8,12370.0,49.362,49.3717,49.3038,49.3135,12370.0
2024-01-05 11:25:00,50.8,50.85,50.76,50.85,15184.0,49.3135,49.362,49.2746,49.362,15184.0
2024-01-05 11:30:00,50.85,50.92,50.84,50.88,10623.0,49.362,49.43,49.3523,49.3911,10623.0
2024-01-05 11:35:00,50.88,50.88,50.82,50.87,12901.0,49.3911,49.3911,49.3329,49.3814,12901.0
2024-01-05 11:40:00,50.87,50.87,50.77,50.79,12711.0,49.3814,49.3814,49.2844,49.3038,12711.0
2024-01-05 11:45:00,50.79,50.79,50.74,50.78,9544.0,49.3038,49.3038,49.2552,49.2941,9544.0
2024-01-05 11:50:00,50.78,50.83,50.78,50.8,12995.0,49.2941,49.3426,49.2941,49.3135,12995.0
2024-01-05 11:55:00,50.79,50.79,50.69,50.76,14840.0,49.3038,49.3038,49.2067,49.2746,14840.0
2024-01-05 12:00:00,50.75,50.76,50.71,50.72,19109.0,49.2649,49.2746,49.2261,49.2358,19109.0
2024-01-05 12:05:00,50.72,50.73,50.59,50.61,42491.0,49.2358,49.2455,49.1096,49.129,42491.0
2024-01-05 12:10:00,50.61,50.61,50.56,50.56,17503.0,49.129,49.129,49.0805,49.0805,17503.0
2024-01-05 12:15:00,50.56,50.59,50.52,50.55,14926.0,49.0805,49.1096,49.0417,49.0708,14926.0
2024-01-05 12:20:00,50.56,50.58,50.5,50.51,4040.0,49.0805,49.0999,49.0223,49.032,4040.0
2024-01-05 12:25:00,50.51,50.56,50.49,50.54,8025.0,49.032,49.0805,49.0125,49.0611,8025.0
2024-01-05 12:30:00,50.55,50.57,50.52,50.54,6496.0,49.0708,49.0902,49.0417,49.0611,6496.0
2024-01-05 12:35:00,50.55,50.59,50.53,50.55,6001.0,49.0708,49.1096,49.0514,49.0708,6001.0
2024-01-05 12:40:00,50.56,50.58,50.53,50.55,7493.0,49.0805,49.0999,49.0514,49.0708,7493.0
2024-01-05 12:45:00,50.55,50.57,50.53,50.55,5390.0,49.0708,49.0902,49.0514,49.0708,5390.0
2024-01-05 12:50:00,50.55,50.59,50.55,50.57,8652.0,49.0708,49.1096,49.0708,49.0902,8652.0
2024-01-05 12:55:00,50.56,50.56,50.49,50.49,9087.0,49.0805,49.0805,49.0125,49.0125,9087.0
2024-01-05 13:00:00,50.49,50.5,50.44,50.46,11466.0,49.0125,49.0223,48.964,48.9834,11466.0
2024-01-05 13:05:00,50.46,50.49,50.43,50.46,20363.0,48.9834,49.0125,48.9543,48.9834,20363.0
2024-01-05 13:10:00,50.47,50.53,50.46,50.53,17831.0,48.9931,49.0514,48.9834,49.0514,17831.0
2024-01-05 13:15:00,50.53,50.56,50.48,50.51,63613.0,49.0514,49.0805,49.0028,49.032,63613.0
2024-01-05 13:20:00,50.5,50.55,50.5,50.55,13044.0,49.0223,49.0708,49.0223,49.0708,13044.0
2024-01-05 13:25:00,50.55,50.61,50.55,50.6,29307.0,49.0708,49.129,49.0708,49.1193,29307.0
2024-01-05 13:30:00,50.61,50.71,50.61,50.7,10875.0,49.129,49.2261,49.129,49.2164,10875.0
2024-01-05 13:35:00,50.71,50.8,50.71,50.8,14602.0,49.2261,49.3135,49.2261,49.3135,14602.0
2024-01-05 13:40:00,50.8,50.87,50.78,50.86,19056.0,49.3135,49.3814,49.2941,49.3717,19056.0
2024-01-05 13:45:00,50.86,50.88,50.85,50.86,11754.0,49.3717,49.3911,49.362,49.3717,11754.0
2024-01-05 13:50:00,50.86,50.91,50.84,50.91,9111.0,49.3717,49.4203,49.3523,49.4203,9111.0
2024-01-05 13:55:00,50.92,50.96,50.88,50.9,14324.0,49.43,49.4688,49.3911,49.4105,14324.0
2024-01-05 14:00:00,50.9,50.96,50.89,50.96,15019.0,49.4105,49.4688,49.4008,49.4688,15019.0
2024-01-05 14:05:00,50.95,51.0,50.94,50.98,12237.0,49.4591,49.5076,49.4494,49.4882,12237.0
2024-01-05 14:10:00,51.0,51.04,50.96,51.04,20187.0,49.5076,49.5464,49.4688,49.5464,20187.0
2024-01-05 14:15:00,51.04,51.06,50.99,51.0,12951.0,49.5464,49.5659,49.4979,49.5076,12951.0
2024-01-05 14:20:00,51.0,51.08,50.99,51.01,19985.0,49.5076,49.5853,49.4979,49.5173,19985.0
2024-01-05 14:25:00,51.02,51.02,50.91,50.94,41617.0,49.527,49.527,49.4203,49.4494,41617.0
2024-01-05 14:30:00,50.94,50.95,50.9,50.94,19846.0,49.4494,49.4591,49.4105,49.4494,19846.0
2024-01-05 14:35:00,50.94,50.95,50.87,50.88,12653.0,49.4494,49.4591,49.3814,49.3911,12653.0
2024-01-05 14:40:00,50.88,50.88,50.77,50.79,17606.0,49.3911,49.3911,49.2844,49.3038,17606.0
2024-01-05 14:45:00,50.78,50.79,50.7,50.71,10771.0,49.2941,49.3038,49.2164,49.2261,10771.0
2024-01-05 14:50:00,50.7,50.7,50.59,50.63,15190.0,49.2164,49.2164,49.1096,49.1484,15190.0
2024-01-05 14:55:00,50.63,50.64,50.59,50.61,15347.0,49.1484,49.1582,49.1096,49.129,15347.0
2024-01-05 15:00:00,50.63,50.69,50.61,50.66,15932.0,49.1484,49.2067,49.129,49.1776,15932.0
2024-01-05 15:05:00,50.65,50.73,50.65,50.73,15665.0,49.1679,49.2455,49.1679,49.2455,15665.0
2024-01-05 15:10:00,50.73,50.81,50.72,50.79,30146.0,49.2455,49.3232,49.2358,49.3038,30146.0
2024-01-05 15:15:00,50.78,50.79,50.7,50.72,13090.0,49.2941,49.3038,49.2164,49.2358,13090.0
2024-01-05 15:20:00,50.71,50.78,50.69,50.73,25036.0,49.2261,49.2941,49.2067,49.2455,25036.0
2024-01-05 15:25:00,50.73,50.75,50.7,50.73,21124.0,49.2455,49.2649,49.2164,49.2455,21124.0
2024-01-05 15:30:00,50.73,50.77,50.69,50.77,31195.0,49.2455,49.2844,49.2067,49.2844,31195.0
2024-01-05 15:35:00,50.77,50.81,50.76,50.79,20943.0,49.2844,49.3232,49.2746,49.3038,20943.0
2024-01-05 15:40:00,50.79,50.8,50.74,50.77,32493.0,49.3038,49.3135,49.2552,49.2844,32493.0
2024-01-05 15:45:00,50.77,50.85,50.76,50.84,47495.0,49.2844,49.362,49.2746,49.3523,47495.0
2024-01-05 15:50:00,50.83,50.91,50.8,50.91,62316.0,49.3426,49.4203,49.3135,49.4203,62316.0
2024-01-05 15:55:00,50.91,50.93,50.79,50.81,185575.0,49.4203,49.4397,49.3038,49.3232,185575.0
2024-01-08 09:30:00,50.38,50.47,50.2,50.46,53614.0,48.9058,48.9931,48.731,48.9834,53614.0
2024-01-08 09:35:00,50.49,50.59,50.36,50.5,21510.0,49.0125,49.1096,48.8863,49.0223,21510.0
2024-01-08 09:40:00,50.5,50.52,50.32,50.39,35119.0,49.0223,49.0417,48.8475,48.9155,35119.0
2024-01-08 09:45:00,50.48,50.63,50.48,50.53,32176.0,49.0028,49.1484,49.0028,49.0514,32176.0
2024-01-08 09:50:00,50.53,50.69,50.51,50.52,19111.0,49.0514,49.2067,49.032,49.0417,19111.0
2024-01-08 09:55:00,50.49,50.68,50.46,50.64,34925.0,49.0125,49.197,48.9834,49.1582,34925.0
2024-01-08 10:00:00,50.65,50.67,50.36,50.42,28417.0,49.1679,49.1873,48.8863,48.9446,28417.0
2024-01-08 10:05:00,50.44,50.57,50.42,50.55,22369.0,48.964,49.0902,48.9446,49.0708,22369.0
2024-01-08 10:10:00,50.59,50.59,50.52,50.55,27979.0,49.1096,49.1096,49.0417,49.0708,27979.0
2024-01-08 10:15:00,50.55,50.7,50.55,50.63,50324.0,49.0708,49.2164,49.0708,49.1484,50324.0
2024-01-08 10:20:00,50.62,50.62,50.52,50.6,13547.0,49.1387,49.1387,49.0417,49.1193,13547.0
2024-01-08 10:25:00,50.6,50.76,50.54,50.75,43671.0,49.1193,49.2746,49.0611,49.2649,43671.0
2024-01-08 10:30:00,50.76,50.88,50.75,50.87,24875.0,49.2746,49.3911,49.2649,49.3814,24875.0
2024-01-08 10:35:00,50.87,50.89,50.77,50.85,27086.0,49.3814,49.4008,49.2844,49.362,27086.0
2024-01-08 10:40:00,50.86,50.9,50.81,50.9,25695.0,49.3717,49.4105,49.3232,49.4105,25695.0
2024-01-08 10:45:00,50.9,51.02,50.9,51.02,30998.0,49.4105,49.527,49.4105,49.527,30998.0
2024-01-08 10:50:00,51.03,51.05,50.93,50.93,29407.0,49.5367,49.5562,49.4397,49.4397,29407.0
2024-01-08 10:55:00,50.93,51.04,50.93,51.0,28689.0,49.4397,49.5464,49.4397,49.5076,28689.0
2024-01-08 11:00:00,51.0,51.01,50.88,50.88,19327.0,49.5076,49.5173,49.3911,49.3911,19327.0
2024-01-08 11:05:00,50.88,51.05,50.87,51.04,28893.0,49.3911,49.5562,49.3814,49.5464,28893.0
2024-01-08 11:10:00,51.04,51.08,51.0,51.07,27605.0,49.5464,49.5853,49.5076,49.5756,27605.0
2024-01-08 11:15:00,51.06,51.06,51.02,51.03,13918.0,49.5659,49.5659,49.527,49.5367,13918.0
2024-01-08 11:20:00,51.03,51.13,51.02,51.12,33307.0,49.5367,49.6338,49.527,49.6241,33307.0
2024-01-08 11:25:00,51.11,51.2,51.11,51.15,36951.0,49.6144,49.7018,49.6144,49.6532,36951.0
2024-01-08 11:30:00,51.16,51.16,51.02,51.06,23159.0,49.6629,49.6629,49.527,49.5659,23159.0
2024-01-08 11:35:00,51.08,51.13,51.03,51.11,16404.0,49.5853,49.6338,49.5367,49.6144,16404.0
2024-01-08 11:40:00,51.12,51.14,51.07,51.11,17510.0,49.6241,49.6435,49.5756,49.6144,17510.0
2024-01-08 11:45:00,51.11,51.16,51.1,51.11,14047.0,49.6144,49.6629,49.6047,49.6144,14047.0
2024-01-08 11:50:00,51.11,51.15,51.1,51.15,13561.0,49.6144,49.6532,49.6047,49.6532,13561.0
2024-01-08 11:55:00,51.16,51.16,51.09,51.09,24413.0,49.6629,49.6629,49.595,49.595,24413.0
2024-01-08 12:00:00,51.1,51.11,51.06,51.07,20293.0,49.6047,49.6144,49.5659,49.5756,20293.0
2024-01-08 12:05:00,51.07,51.07,50.99,51.01,37041.0,49.5756,49.5756,49.4979,49.5173,37041.0
2024-01-08 12:10:00,51.0,51.01,50.97,50.98,16631.0,49.5076,49.5173,49.4785,49.4882,16631.0
2024-01-08 12:15:00,50.98,50.99,50.94,50.96,21538.0,49.4882,49.4979,49.4494,49.4688,21538.0
2024-01-08 12:20:00,50.96,50.96,50.81,50.85,37609.0,49.4688,49.4688,49.3232,49.362,37609.0
2024-01-08 12:25:00,50.86,50.88,50.83,50.86,20689.0,49.3717,49.3911,49.3426,49.3717,20689.0
2024-01-08 12:30:00,50.87,50.88,50.84,50.88,14539.0,49.3814,49.3911,49.3523,49.3911,14539.0
2024-01-08 12:35:00,50.88,50.91,50.87,50.88,12003.0,49.3911,49.4203,49.3814,49.3911,12003.0
2024-01-08 12:40:00,50.88,50.9,50.86,50.88,27553.0,49.3911,49.4105,49.3717,49.3911,27553.0
2024-01-08 12:45:00,50.88,50.9,50.85,50.89,20237.0,49.3911,49.4105,49.362,49.4008,20237.0
2024-01-08 12:50:00,50.89,50.96,50.89,50.95,14007.0,49.4008,49.4688,49.4008,49.4591,14007.0
2024-01-08 12:55:00,50.96,51.16,50.95,51.14,32786.0,49.4688,49.6629,49.4591,49.6435,32786.0
2024-01-08 13:00:00,51.16,51.17,51.1,51.12,19128.0,49.6629,49.6726,49.6047,49.6241,19128.0
2024-01-08 13:05:00,51.13,51.19,51.13,51.15,12078.0,49.6338,49.6921,49.6338,49.6532,12078.0
2024-01-08 13:10:00,51.15,51.23,51.12,51.22,17423.0,49.6532,49.7309,49.6241,49.7212,17423.0
2024-01-08 13:15:00,51.22,51.28,51.22,51.27,16289.0,49.7212,49.7794,49.7212,49.7697,16289.0
2024-01-08 13:20:00,51.26,51.27,51.22,51.24,18423.0,49.76,49.7697,49.7212,49.7406,18423.0
2024-01-08 13:25:00,51.23,51.24,51.18,51.18,20684.0,49.7309,49.7406,49.6824,49.6824,20684.0
2024-01-08 13:30:00,51.19,51.29,51.19,51.29,19801.0,49.6921,49.7891,49.6921,49.7891,19801.0
2024-01-08 13:35:00,51.3,51.33,51.26,51.28,14673.0,49.7988,49.828,49.76,49.7794,14673.0
2024-01-08 13:40:00,51.27,51.36,51.27,51.36,15220.0,49.7697,49.8571,49.7697,49.8571,15220.0
2024-01-08 13:45:00,51.36,51.4,51.35,51.39,14764.0,49.8571,49.8959,49.8474,49.8862,14764.0
2024-01-08 13:50:00,51.39,51.43,51.37,51.42,22531.0,49.8862,49.925,49.8668,49.9153,22531.0
2024-01-08 13:55:00,51.42,51.5,51.42,51.48,23452.0,49.9153,49.993,49.9153,49.9736,23452.0
2024-01-08 14:00:00,51.48,51.55,51.48,51.51,31991.0,49.9736,50.0415,49.9736,50.0027,31991.0
2024-01-08 14:05:00,51.51,51.54,51.5,51.52,23812.0,50.0027,50.0318,49.993,50.0124,23812.0
2024-01-08 14:10:00,51.52,51.59,51.51,51.59,28789.0,50.0124,50.0804,50.0027,50.0804,28789.0
2024-01-08 14:15:00,51.59,51.63,51.56,51.57,23846.0,50.0804,50.1192,50.0512,50.0609,23846.0
2024-01-08 14:20:00,51.57,51.58,51.46,51.47,28315.0,50.0609,50.0706,49.9542,49.9639,28315.0
2024-01-08 14:25:00,51.47,51.53,51.46,51.53,25385.0,49.9639,50.0221,49.9542,50.0221,25385.0
2024-01-08 14:30:00,51.53,51.57,51.49,51.53,21783.0,50.0221,50.0609,49.9833,50.0221,21783.0
2024-01-08 14:35:00,51.53,51.55,51.49,51.5,15199.0,50.0221,50.0415,49.9833,49.993,15199.0
2024-01-08 14:40:00,51.5,51.54,51.46,51.53,20549.0,49.993,50.0318,49.9542,50.0221,20549.0
2024-01-08 14:45:00,51.53,51.56,51.51,51.53,61533.0,50.0221,50.0512,50.0027,50.0221,61533.0
2024-01-08 14:50:00,51.54,51.57,51.5,51.5,24849.0,50.0318,50.0609,49.993,49.993,24849.0
2024-01-08 14:55:00,51.5,51.53,51.48,51.51,19623.0,49.993,50.0221,49.9736,50.0027,19623.0
2024-01-08 15:00:00,51.51,51.61,51.49,51.59,26890.0,50.0027,50.0998,49.9833,50.0804,26890.0
2024-01-08 15:05:00,51.59,51.73,51.59,51.71,32417.0,50.0804,50.2163,50.0804,50.1968,32417.0
2024-01-08 15:10:00,51.71,51.71,51.6,51.64,40929.0,50.1968,50.1968,50.0901,50.1289,40929.0
2024-01-08 15:15:00,51.63,51.7,51.63,51.69,25941.0,50.1192,50.1871,50.1192,50.1774,25941.0
2024-01-08 15:20:00,51.7,51.81,51.69,51.76,48301.0,50.1871,50.2939,50.1774,50.2454,48301.0
2024-01-08 15:25:00,51.77,51.77,51.69,51.7,31608.0,50.2551,50.2551,50.1774,50.1871,31608.0
2024-01-08 15:30:00,51.7,51.73,51.66,51.69,60673.0,50.1871,50.2163,50.1483,50.1774,60673.0
2024-01-08 15:35:00,51.69,51.74,51.64,51.72,52428.0,50.1774,50.226,50.1289,50.2066,52428.0
2024-01-08 15:40:00,51.72,51.76,51.65,51.69,64063.0,50.2066,50.2454,50.1386,50.1774,64063.0
2024-01-08 15:45:00,51.69,51.71,51.6,51.61,60804.0,50.1774,50.1968,50.0901,50.0998,60804.0
2024-01-08 15:50:00,51.61,51.69,51.6,51.66,114539.0,50.0998,50.1774,50.0901,50.1483,114539.0
2024-01-08 15:55:00,51.66,51.81,51.64,51.78,360117.0,50.1483,50.2939,50.1289,50.2648,360117.0
2024-01-09 09:30:00,51.08,51.28,50.78,50.8,102657.0,49.5853,49.7794,49.2941,49.3135,102657.0
2024-01-09 09:35:00,50.76,50.82,50.67,50.75,40097.0,49.2746,49.3329,49.1873,49.2649,40097.0
2024-01-09 09:40:00,50.77,50.82,50.6,50.63,45934.0,49.2844,49.3329,49.1193,49.1484,45934.0
2024-01-09 09:45:00,50.62,50.74,50.55,50.57,43875.0,49.1387,49.2552,49.0708,49.0902,43875.0
2024-01-09 09:50:00,50.57,50.66,50.47,50.53,29399.0,49.0902,49.1776,48.9931,49.0514,29399.0
2024-01-09 09:55:00,50.53,50.59,50.5,50.59,20411.0,49.0514,49.1096,49.0223,49.1096,20411.0
2024-01-09 10:00:00,50.6,50.62,50.4,50.44,45382.0,49.1193,49.1387,48.9252,48.964,45382.0
2024-01-09 10:05:00,50.43,50.44,50.32,50.34,53679.0,48.9543,48.964,48.8475,48.8669,53679.0
2024-01-09 10:10:00,50.35,50.47,50.35,50.42,40169.0,48.8766,48.9931,48.8766,48.9446,40169.0
2024-01-09 10:15:00,50.42,50.49,50.39,50.4,33779.0,48.9446,49.0125,48.9155,48.9252,33779.0
2024-01-09 10:20:00,50.39,50.4,50.21,50.22,36908.0,48.9155,48.9252,48.7407,48.7504,36908.0
2024-01-09 10:25:00,50.22,50.22,50.1,50.16,61195.0,48.7504,48.7504,48.634,48.6922,61195.0
2024-01-09 10:30:00,50.16,50.43,50.16,50.38,29140.0,48.6922,48.9543,48.6922,48.9058,29140.0
2024-01-09 10:35:00,50.37,50.37,50.21,50.23,35979.0,48.8961,48.8961,48.7407,48.7602,35979.0
2024-01-09 10:40:00,50.22,50.24,50.18,50.23,28321.0,48.7504,48.7699,48.7116,48.7602,28321.0
2024-01-09 10:45:00,50.22,50.23,50.17,50.18,31343.0,48.7504,48.7602,48.7019,48.7116,31343.0
2024-01-09 10:50:00,50.19,50.22,50.09,50.09,50759.0,48.7213,48.7504,48.6242,48.6242,50759.0
2024-01-09 10:55:00,50.08,50.31,50.08,50.31,51768.0,48.6145,48.8378,48.6145,48.8378,51768.0
2024-01-09 11:00:00,50.3,50.37,50.2,50.26,49487.0,48.8281,48.8961,48.731,48.7893,49487.0
2024-01-09 11:05:00,50.26,50.27,50.19,50.23,21344.0,48.7893,48.799,48.7213,48.7602,21344.0
2024-01-09 11:10:00,50.23,50.24,50.16,50.21,25639.0,48.7602,48.7699,48.6922,48.7407,25639.0
2024-01-09 11:15:00,50.21,50.25,50.17,50.24,39198.0,48.7407,48.7796,48.7019,48.7699,39198.0
2024-01-09 11:20:00,50.25,50.38,50.24,50.33,45507.0,48.7796,48.9058,48.7699,48.8572,45507.0
2024-01-09 11:25:00,50.33,50.35,50.3,50.34,21809.0,48.8572,48.8766,48.8281,48.8669,21809.0
2024-01-09 11:30:00,50.34,50.4,50.34,50.4,29739.0,48.8669,48.9252,48.8669,48.9252,29739.0
2024-01-09 11:35:00,50.39,50.41,50.28,50.33,17650.0,48.9155,48.9349,48.8087,48.8572,17650.0
2024-01-09 11:40:00,50.33,50.34,50.27,50.33,17125.0,48.8572,48.8669,48.799,48.8572,17125.0
2024-01-09 11:45:00,50.33,50.35,50.25,50.26,25045.0,48.8572,48.8766,48.7796,48.7893,25045.0
2024-01-09 11:50:00,50.26,50.31,50.26,50.27,13171.0,48.7893,48.8378,48.7893,48.799,13171.0
2024-01-09 11:55:00,50.26,50.33,50.25,50.33,39205.0,48.7893,48.8572,48.7796,48.8572,39205.0
2024-01-09 12:00:00,50.33,50.34,50.21,50.21,32822.0,48.8572,48.8669,48.7407,48.7407,32822.0
2024-01-09 12:05:00,50.2,50.23,50.18,50.2,29178.0,48.731,48.7602,48.7116,48.731,29178.0
2024-01-09 12:10:00,50.2,50.23,50.18,50.2,17945.0,48.731,48.7602,48.7116,48.731,17945.0
2024-01-09 12:15:00,50.2,50.24,50.19,50.21,19857.0,48.731,48.7699,48.7213,48.7407,19857.0
2024-01-09 12:20:00,50.2,50.2,50.13,50.16,31594.0,48.731,48.731,48.6631,48.6922,31594.0
2024-01-09 12:25:00,50.15,50.19,50.12,50.19,24320.0,48.6825,48.7213,48.6534,48.7213,24320.0
2024-01-09 12:30:00,50.19,50.3,50.18,50.24,83064.0,48.7213,48.8281,48.7116,48.7699,83064.0
2024-01-09 12:35:00,50.23,50.25,50.18,50.2,26456.0,48.7602,48.7796,48.7116,48.731,26456.0
2024-01-09 12:40:00,50.21,50.25,50.19,50.25,19853.0,48.7407,48.7796,48.7213,48.7796,19853.0
2024-01-09 12:45:00,50.24,50.26,50.22,50.24,19963.0,48.7699,48.7893,48.7504,48.7699,19963.0
2024-01-09 12:50:00,50.24,50.3,50.24,50.26,20321.0,48.7699,48.8281,48.7699,48.7893,20321.0
2024-01-09 12:55:00,50.26,50.26,50.2,50.21,17135.0,48.7893,48.7893,48.731,48.7407,17135.0
2024-01-09 13:00:00,50.2,50.28,50.2,50.26,13536.0,48.731,48.8087,48.731,48.7893,13536.0
2024-01-09 13:05:00,50.27,50.29,50.21,50.23,30183.0,48.799,48.8184,48.7407,48.7602,30183.0
2024-01-09 13:10:00,50.23,50.28,50.23,50.26,8596.0,48.7602,48.8087,48.7602,48.7893,8596.0
2024-01-09 13:15:00,50.27,50.36,50.26,50.36,28578.0,48.799,48.8863,48.7893,48.8863,28578.0
2024-01-09 13:20:00,50.36,50.38,50.28,50.28,18086.0,48.8863,48.9058,48.8087,48.8087,18086.0
2024-01-09 13:25:00,50.29,50.34,50.27,50.32,15166.0,48.8184,48.8669,48.799,48.8475,15166.0
2024-01-09 13:30:00,50.32,50.33,50.27,50.28,17337.0,48.8475,48.8572,48.799,48.8087,17337.0
2024-01-09 13:35:00,50.28,50.32,50.27,50.31,11429.0,48.8087,48.8475,48.799,48.8378,11429.0
2024-01-09 13:40:00,50.31,50.34,50.29,50.34,17074.0,48.8378,48.8669,48.8184,48.8669,17074.0
2024-01-09 13:45:00,50.33,50.43,50.33,50.42,17692.0,48.8572,48.9543,48.8572,48.9446,17692.0
2024-01-09 13:50:00,50.42,50.53,50.42,50.48,40348.0,48.9446,49.0514,48.9446,49.0028,40348.0
2024-01-09 13:55:00,50.49,50.5,50.41,50.41,13133.0,49.0125,49.0223,48.9349,48.9349,13133.0
2024-01-09 14:00:00,50.41,50.46,50.39,50.4,20270.0,48.9349,48.9834,48.9155,48.9252,20270.0
2024-01-09 14:05:00,50.4,50.41,50.38,50.4,15230.0,48.9252,48.9349,48.9058,48.9252,15230.0
2024-01-09 14:10:00,50.41,50.41,50.31,50.32,29517.0,48.9349,48.9349,48.8378,48.8475,29517.0
2024-01-09 14:15:00,50.33,50.34,50.28,50.29,22558.0,48.8572,48.8669,48.8087,48.8184,22558.0
2024-01-09 14:20:00,50.29,50.32,50.23,50.23,27478.0,48.8184,48.8475,48.7602,48.7602,27478.0
2024-01-09 14:25:00,50.23,50.24,50.16,50.18,17896.0,48.7602,48.7699,48.6922,48.7116,17896.0
2024-01-09 14:30:00,50.16,50.17,50.13,50.13,22709.0,48.6922,48.7019,48.6631,48.6631,22709.0
2024-01-09 14:35:00,50.12,50.15,50.09,50.09,40924.0,48.6534,48.6825,48.6242,48.6242,40924.0
2024-01-09 14:40:00,50.09,50.11,50.04,50.05,40891.0,48.6242,48.6437,48.5757,48.5854,40891.0
2024-01-09 14:45:00,50.04,50.1,50.02,50.09,38219.0,48.5757,48.634,48.5563,48.6242,38219.0
2024-01-09 14:50:00,50.1,50.1,50.03,50.05,26303.0,48.634,48.634,48.566,48.5854,26303.0
2024-01-09 14:55:00,50.05,50.11,50.04,50.09,14025.0,48.5854,48.6437,48.5757,48.6242,14025.0
2024-01-09 15:00:00,50.09,50.2,50.08,50.19,39946.0,48.6242,48.731,48.6145,48.7213,39946.0
2024-01-09 15:05:00,50.19,50.2,50.07,50.1,26514.0,48.7213,48.731,48.6048,48.634,26514.0
2024-01-09 15:10:00,50.11,50.17,50.04,50.05,31214.0,48.6437,48.7019,48.5757,48.5854,31214.0
2024-01-09 15:15:00,50.05,50.06,50.02,50.04,24047.0,48.5854,48.5951,48.5563,48.5757,24047.0
2024-01-09 15:20:00,50.05,50.09,50.02,50.02,26464.0,48.5854,48.6242,48.5563,48.5563,26464.0
2024-01-09 15:25:00,50.02,50.07,50.01,50.04,45036.0,48.5563,48.6048,48.5466,48.5757,45036.0
2024-01-09 15:30:00,50.04,50.05,49.97,50.01,109056.0,48.5757,48.5854,48.5078,48.5466,109056.0
2024-01-09 15:35:00,50.01,50.02,49.93,49.97,80779.0,48.5466,48.5563,48.4689,48.5078,80779.0
2024-01-09 15:40:00,49.97,49.97,49.87,49.88,77739.0,48.5078,48.5078,48.4107,48.4204,77739.0
2024-01-09 15:45:00,49.87,49.96,49.87,49.94,57644.0,48.4107,48.4981,48.4107,48.4786,57644.0
2024-01-09 15:50:00,49.94,50.01,49.92,49.99,106801.0,48.4786,48.5466,48.4592,48.5272,106801.0
2024-01-09 15:55:00,49.99,50.02,49.97,50.01,255556.0,48.5272,48.5563,48.5078,48.5466,255556.0
2024-01-10 09:30:00,49.88,50.11,49.88,49.98,49943.0,48.4204,48.6437,48.4204,48.5175,49943.0
2024-01-10 09:35:00,50.01,50.06,49.75,49.91,39989.0,48.5466,48.5951,48.2942,48.4495,39989.0
2024-01-10 09:40:00,49.91,50.09,49.85,50.04,81210.0,48.4495,48.6242,48.3913,48.5757,81210.0
2024-01-10 09:45:00,50.09,50.12,49.87,49.98,27901.0,48.6242,48.6534,48.4107,48.5175,27901.0
2024-01-10 09:50:00,49.99,50.05,49.88,49.88,30000.0,48.5272,48.5854,48.4204,48.4204,30000.0
2024-01-10 09:55:00,49.88,50.01,49.81,49.9,28958.0,48.4204,48.5466,48.3524,48.4398,28958.0
2024-01-10 10:00:00,49.87,49.87,49.62,49.63,44715.0,48.4107,48.4107,48.168,48.1777,44715.0
2024-01-10 10:05:00,49.62,49.82,49.59,49.74,29830.0,48.168,48.3622,48.1389,48.2845,29830.0
2024-01-10 10:10:00,49.73,49.73,49.61,49.61,21225.0,48.2748,48.2748,48.1583,48.1583,21225.0
2024-01-10 10:15:00,49.61,49.63,49.5,49.52,40673.0,48.1583,48.1777,48.0515,48.0709,40673.0
2024-01-10 10:20:00,49.51,49.62,49.44,49.58,24167.0,48.0612,48.168,47.9933,48.1292,24167.0
2024-01-10 10:25:00,49.56,49.59,49.5,49.55,24144.0,48.1098,48.1389,48.0515,48.1001,24144.0
2024-01-10 10:30:00,49.55,49.56,49.33,49.38,21727.0,48.1001,48.1098,47.8865,47.935,21727.0
2024-01-10 10:35:00,49.38,49.41,49.3,49.33,31100.0,47.935,47.9641,47.8574,47.8865,31100.0
2024-01-10 10:40:00,49.33,49.38,49.28,49.33,28548.0,47.8865,47.935,47.838,47.8865,28548.0
2024-01-10 10:45:00,49.32,49.42,49.26,49.42,27958.0,47.8768,47.9739,47.8185,47.9739,27958.0
2024-01-10 10:50:00,49.43,49.43,49.33,49.35,18679.0,47.9836,47.9836,47.8865,47.9059,18679.0
2024-01-10 10:55:00,49.34,49.39,49.33,49.37,21810.0,47.8962,47.9447,47.8865,47.9253,21810.0
2024-01-10 11:00:00,49.37,49.43,49.35,49.36,23749.0,47.9253,47.9836,47.9059,47.9156,23749.0
2024-01-10 11:05:00,49.36,49.38,49.31,49.35,27691.0,47.9156,47.935,47.8671,47.9059,27691.0
2024-01-10 11:10:00,49.35,49.43,49.34,49.37,32208.0,47.9059,47.9836,47.8962,47.9253,32208.0
2024-01-10 11:15:00,49.36,49.37,49.3,49.3,15106.0,47.9156,47.9253,47.8574,47.8574,15106.0
2024-01-10 11:20:00,49.3,49.38,49.29,49.36,16957.0,47.8574,47.935,47.8477,47.9156,16957.0
2024-01-10 11:25:00,49.35,49.42,49.34,49.41,16260.0,47.9059,47.9739,47.8962,47.9641,16260.0
2024-01-10 11:30:00,49.4,49.45,49.35,49.36,20199.0,47.9544,48.003,47.9059,47.9156,20199.0
2024-01-10 11:35:00,49.35,49.37,49.31,49.32,10997.0,47.9059,47.9253,47.8671,47.8768,10997.0
2024-01-10 11:40:00,49.32,49.34,49.3,49.34,9721.0,47.8768,47.8962,47.8574,47.8962,9721.0
2024-01-10 11:45:00,49.34,49.43,49.33,49.38,15811.0,47.8962,47.9836,47.8865,47.935,15811.0
2024-01-10 11:50:00,49.38,49.42,49.33,49.4,11122.0,47.935,47.9739,47.8865,47.9544,11122.0
2024-01-10 11:55:00,49.41,49.42,49.38,49.42,9721.0,47.9641,47.9739,47.935,47.9739,9721.0
2024-01-10 12:00:00,49.43,49.44,49.37,49.41,15266.0,47.9836,47.9933,47.9253,47.9641,15266.0
2024-01-10 12:05:00,49.41,49.49,49.41,49.47,16740.0,47.9641,48.0418,47.9641,48.0224,16740.0
2024-01-10 12:10:00,49.46,49.48,49.39,49.44,11322.0,48.0127,48.0321,47.9447,47.9933,11322.0
2024-01-10 12:15:00,49.44,49.47,49.42,49.45,14105.0,47.9933,48.0224,47.9739,48.003,14105.0
2024-01-10 12:20:00,49.45,49.54,49.45,49.54,16819.0,48.003,48.0903,48.003,48.0903,16819.0
2024-01-10 12:25:00,49.54,49.55,49.51,49.53,15386.0,48.0903,48.1001,48.0612,48.0806,15386.0
2024-01-10 12:30:00,49.53,49.55,49.5,49.5,12433.0,48.0806,48.1001,48.0515,48.0515,12433.0
2024-01-10 12:35:00,49.51,49.51,49.43,49.45,10016.0,48.0612,48.0612,47.9836,48.003,10016.0
2024-01-10 12:40:00,49.44,49.49,49.43,49.45,18143.0,47.9933,48.0418,47.9836,48.003,18143.0
2024-01-10 12:45:00,49.44,49.44,49.4,49.41,14028.0,47.9933,47.9933,47.9544,47.9641,14028.0
2024-01-10 12:50:00,49.41,49.41,49.38,49.39,5969.0,47.9641,47.9641,47.935,47.9447,5969.0
2024-01-10 12:55:00,49.39,49.41,49.36,49.39,16926.0,47.9447,47.9641,47.9156,47.9447,16926.0
2024-01-10 13:00:00,49.39,49.41,49.34,49.35,19933.0,47.9447,47.9641,47.8962,47.9059,19933.0
2024-01-10 13:05:00,49.36,49.36,49.26,49.32,32319.0,47.9156,47.9156,47.8185,47.8768,32319.0
2024-01-10 13:10:00,49.33,49.36,49.27,49.34,19146.0,47.8865,47.9156,47.8282,47.8962,19146.0
2024-01-10 13:15:00,49.35,49.4,49.32,49.33,11955.0,47.9059,47.9544,47.8768,47.8865,11955.0
2024-01-10 13:20:00,49.33,49.41,49.31,49.39,31214.0,47.8865,47.9641,47.8671,47.9447,31214.0
2024-01-10 13:25:00,49.39,49.41,49.36,49.38,16892.0,47.9447,47.9641,47.9156,47.935,16892.0
2024-01-10 13:30:00,49.39,49.44,49.38,49.43,8176.0,47.9447,47.9933,47.935,47.9836,8176.0
2024-01-10 13:35:00,49.43,49.43,49.34,49.36,19481.0,47.9836,47.9836,47.8962,47.9156,19481.0
2024-01-10 13:40:00,49.37,49.37,49.27,49.29,12937.0,47.9253,47.9253,47.8282,47.8477,12937.0
2024-01-10 13:45:00,49.29,49.29,49.24,49.25,14230.0,47.8477,47.8477,47.7991,47.8088,14230.0
2024-01-10 13:50:00,49.25,49.25,49.2,49.23,27811.0,47.8088,47.8088,47.7603,47.7894,27811.0
2024-01-10 13:55:00,49.23,49.27,49.21,49.26,15944.0,47.7894,47.8282,47.77,47.8185,15944.0
2024-01-10 14:00:00,49.25,49.27,49.23,49.26,16147.0,47.8088,47.8282,47.7894,47.8185,16147.0
2024-01-10 14:05:00,49.27,49.32,49.23,49.31,26926.0,47.8282,47.8768,47.7894,47.8671,26926.0
2024-01-10 14:10:00,49.32,49.41,49.28,49.36,27743.0,47.8768,47.9641,47.838,47.9156,27743.0
2024-01-10 14:15:00,49.37,49.4,49.35,49.39,15452.0,47.9253,47.9544,47.9059,47.9447,15452.0
2024-01-10 14:20:00,49.39,49.39,49.35,49.37,14475.0,47.9447,47.9447,47.9059,47.9253,14475.0
2024-01-10 14:25:00,49.37,49.43,49.35,49.43,15060.0,47.9253,47.9836,47.9059,47.9836,15060.0
2024-01-10 14:30:00,49.43,49.43,49.38,49.39,15633.0,47.9836,47.9836,47.935,47.9447,15633.0
2024-01-10 14:35:00,49.4,49.4,49.37,49.4,11117.0,47.9544,47.9544,47.9253,47.9544,11117.0
2024-01-10 14:40:00,49.4,49.4,49.35,49.37,11510.0,47.9544,47.9544,47.9059,47.9253,11510.0
2024-01-10 14:45:00,49.37,49.4,49.35,49.39,19418.0,47.9253,47.9544,47.9059,47.9447,19418.0
2024-01-10 14:50:00,49.39,49.53,49.38,49.48,74557.0,47.9447,48.0806,47.935,48.0321,74557.0
2024-01-10 14:55:00,49.48,49.51,49.47,49.47,14131.0,48.0321,48.0612,48.0224,48.0224,14131.0
2024-01-10 15:00:00,49.48,49.48,49.42,49.47,16478.0,48.0321,48.0321,47.9739,48.0224,16478.0
2024-01-10 15:05:00,49.48,49.48,49.43,49.45,20771.0,48.0321,48.0321,47.9836,48.003,20771.0
2024-01-10 15:10:00,49.45,49.46,49.24,49.27,19614.0,48.003,48.0127,47.7991,47.8282,19614.0
2024-01-10 15:15:00,49.27,49.34,49.26,49.29,33393.0,47.8282,47.8962,47.8185,47.8477,33393.0
2024-01-10 15:20:00,49.3,49.31,49.21,49.23,32026.0,47.8574,47.8671,47.77,47.7894,32026.0
2024-01-10 15:25:00,49.23,49.32,49.22,49.3,23279.0,47.7894,47.8768,47.7797,47.8574,23279.0
2024-01-10 15:30:00,49.3,49.3,49.22,49.28,36847.0,47.8574,47.8574,47.7797,47.838,36847.0
2024-01-10 15:35:00,49.28,49.3,49.26,49.28,41852.0,47.838,47.8574,47.8185,47.838,41852.0
2024-01-10 15:40:00,49.28,49.29,49.22,49.23,62355.0,47.838,47.8477,47.7797,47.7894,62355.0
2024-01-10 15:45:00,49.23,49.26,49.15,49.16,99681.0,47.7894,47.8185,47.7118,47.7215,99681.0
2024-01-10 15:50:00,49.16,49.27,49.13,49.26,147695.0,47.7215,47.8282,47.6923,47.8185,147695.0
2024-01-10 15:55:00,49.26,49.3,49.24,49.29,262703.0,47.8185,47.8574,47.7991,47.8477,262703.0
2024-01-11 09:30:00,49.36,49.36,48.5,49.12,123912.0,47.9156,47.9156,47.0808,47.6826,123912.0
2024-01-11 09:35:00,49.13,49.18,48.8,49.17,152248.0,47.6923,47.7409,47.372,47.7312,152248.0
2024-01-11 09:40:00,49.15,49.19,48.96,49.08,43527.0,47.7118,47.7506,47.5273,47.6438,43527.0
2024-01-11 09:45:00,49.08,49.13,48.91,48.94,70669.0,47.6438,47.6923,47.4788,47.5079,70669.0
2024-01-11 09:50:00,48.95,49.11,48.9,49.07,44707.0,47.5176,47.6729,47.4691,47.6341,44707.0
2024-01-11 09:55:00,49.06,49.14,48.98,49.01,32059.0,47.6244,47.702,47.5467,47.5759,32059.0
2024-01-11 10:00:00,49.01,49.02,48.76,48.78,46260.0,47.5759,47.5856,47.3332,47.3526,46260.0
2024-01-11 10:05:00,48.78,48.79,48.66,48.76,49398.0,47.3526,47.3623,47.2361,47.3332,49398.0
2024-01-11 10:10:00,48.76,48.79,48.67,48.78,53430.0,47.3332,47.3623,47.2458,47.3526,53430.0
2024-01-11 10:15:00,48.79,48.96,48.78,48.93,38926.0,47.3623,47.5273,47.3526,47.4982,38926.0
2024-01-11 10:20:00,48.94,48.99,48.89,48.9,58628.0,47.5079,47.5564,47.4594,47.4691,58628.0
2024-01-11 10:25:00,48.9,48.91,48.82,48.84,30025.0,47.4691,47.4788,47.3914,47.4108,30025.0
2024-01-11 10:30:00,48.84,48.87,48.74,48.78,22274.0,47.4108,47.4399,47.3138,47.3526,22274.0
2024-01-11 10:35:00,48.78,48.9,48.78,48.89,27098.0,47.3526,47.4691,47.3526,47.4594,27098.0
2024-01-11 10:40:00,48.89,48.89,48.79,48.83,21947.0,47.4594,47.4594,47.3623,47.4011,21947.0
2024-01-11 10:45:00,48.82,48.9,48.8,48.9,25602.0,47.3914,47.4691,47.372,47.4691,25602.0
2024-01-11 10:50:00,48.89,48.92,48.86,48.91,29617.0,47.4594,47.4885,47.4302,47.4788,29617.0
2024-01-11 10:55:00,48.91,48.95,48.9,48.92,21287.0,47.4788,47.5176,47.4691,47.4885,21287.0
2024-01-11 11:00:00,48.94,48.95,48.89,48.92,14665.0,47.5079,47.5176,47.4594,47.4885,14665.0
2024-01-11 11:05:00,48.93,48.96,48.87,48.9,13440.0,47.4982,47.5273,47.4399,47.4691,13440.0
2024-01-11 11:10:00,48.9,48.98,48.89,48.91,35809.0,47.4691,47.5467,47.4594,47.4788,35809.0
2024-01-11 11:15:00,48.89,48.97,48.89,48.94,17853.0,47.4594,47.537,47.4594,47.5079,17853.0
2024-01-11 11:20:00,48.94,48.94,48.88,48.94,22861.0,47.5079,47.5079,47.4497,47.5079,22861.0
2024-01-11 11:25:00,48.93,48.99,48.92,48.96,37638.0,47.4982,47.5564,47.4885,47.5273,37638.0
2024-01-11 11:30:00,48.97,49.0,48.92,48.95,11766.0,47.537,47.5661,47.4885,47.5176,11766.0
2024-01-11 11:35:00,48.95,49.05,48.95,48.99,18537.0,47.5176,47.6147,47.5176,47.5564,18537.0
2024-01-11 11:40:00,48.99,49.03,48.98,48.98,13160.0,47.5564,47.5953,47.5467,47.5467,13160.0
2024-01-11 11:45:00,48.98,49.05,48.98,49.04,19156.0,47.5467,47.6147,47.5467,47.605,19156.0
2024-01-11 11:50:00,49.04,49.1,49.02,49.07,50832.0,47.605,47.6632,47.5856,47.6341,50832.0
2024-01-11 11:55:00,49.08,49.14,49.05,49.13,27982.0,47.6438,47.702,47.6147,47.6923,27982.0
2024-01-11 12:00:00,49.13,49.23,49.11,49.23,16349.0,47.6923,47.7894,47.6729,47.7894,16349.0
2024-01-11 12:05:00,49.22,49.27,49.19,49.22,31883.0,47.7797,47.8282,47.7506,47.7797,31883.0
2024-01-11 12:10:00,49.23,49.36,49.21,49.26,33677.0,47.7894,47.9156,47.77,47.8185,33677.0
2024-01-11 12:15:00,49.26,49.27,49.2,49.21,28930.0,47.8185,47.8282,47.7603,47.77,28930.0
2024-01-11 12:20:00,49.2,49.26,49.16,49.24,45455.0,47.7603,47.8185,47.7215,47.7991,45455.0
2024-01-11 12:25:00,49.25,49.29,49.24,49.26,24581.0,47.8088,47.8477,47.7991,47.8185,24581.0
2024-01-11 12:30:00,49.26,49.28,49.21,49.27,25169.0,47.8185,47.838,47.77,47.8282,25169.0
2024-01-11 12:35:00,49.27,49.29,49.24,49.28,16276.0,47.8282,47.8477,47.7991,47.838,16276.0
2024-01-11 12:40:00,49.28,49.32,49.28,49.29,10408.0,47.838,47.8768,47.838,47.8477,10408.0
2024-01-11 12:45:00,49.29,49.33,49.28,49.33,9522.0,47.8477,47.8865,47.838,47.8865,9522.0
2024-01-11 12:50:00,49.33,49.38,49.32,49.36,26112.0,47.8865,47.935,47.8768,47.9156,26112.0
2024-01-11 12:55:00,49.36,49.44,49.35,49.44,17778.0,47.9156,47.9933,47.9059,47.9933,17778.0
2024-01-11 13:00:00,49.43,49.51,49.42,49.51,17658.0,47.9836,48.0612,47.9739,48.0612,17658.0
2024-01-11 13:05:00,49.49,49.56,49.47,49.55,24586.0,48.0418,48.1098,48.0224,48.1001,24586.0
2024-01-11 13:10:00,49.56,49.62,49.55,49.59,35093.0,48.1098,48.168,48.1001,48.1389,35093.0
2024-01-11 13:15:00,49.59,49.64,49.59,49.63,37521.0,48.1389,48.1874,48.1389,48.1777,37521.0
2024-01-11 13:20:00,49.63,49.66,49.6,49.65,76063.0,48.1777,48.2068,48.1486,48.1971,76063.0
2024-01-11 13:25:00,49.64,49.67,49.58,49.59,38939.0,48.1874,48.2165,48.1292,48.1389,38939.0
2024-01-11 13:30:00,49.6,49.61,49.52,49.57,119199.0,48.1486,48.1583,48.0709,48.1195,119199.0
2024-01-11 13:35:00,49.58,49.67,49.58,49.66,21081.0,48.1292,48.2165,48.1292,48.2068,21081.0
2024-01-11 13:40:00,49.66,49.73,49.66,49.71,29921.0,48.2068,48.2748,48.2068,48.2554,29921.0
2024-01-11 13:45:00,49.71,49.72,49.61,49.66,134215.0,48.2554,48.2651,48.1583,48.2068,134215.0
2024-01-11 13:50:00,49.66,49.76,49.65,49.73,18669.0,48.2068,48.3039,48.1971,48.2748,18669.0
2024-01-11 13:55:00,49.73,49.8,49.73,49.77,9404.0,48.2748,48.3427,48.2748,48.3136,9404.0
2024-01-11 14:00:00,49.77,49.8,49.74,49.79,20774.0,48.3136,48.3427,48.2845,48.333,20774.0
2024-01-11 14:05:00,49.78,49.84,49.74,49.77,18496.0,48.3233,48.3816,48.2845,48.3136,18496.0
2024-01-11 14:10:00,49.77,49.81,49.76,49.8,18072.0,48.3136,48.3524,48.3039,48.3427,18072.0
2024-01-11 14:15:00,49.8,49.88,49.8,49.84,24795.0,48.3427,48.4204,48.3427,48.3816,24795.0
2024-01-11 14:20:00,49.84,49.86,49.81,49.84,23649.0,48.3816,48.401,48.3524,48.3816,23649.0
2024-01-11 14:25:00,49.83,49.92,49.79,49.92,17370.0,48.3719,48.4592,48.333,48.4592,17370.0
2024-01-11 14:30:00,49.91,49.92,49.83,49.84,26073.0,48.4495,48.4592,48.3719,48.3816,26073.0
2024-01-11 14:35:00,49.84,49.86,49.71,49.72,30834.0,48.3816,48.401,48.2554,48.2651,30834.0
2024-01-11 14:40:00,49.71,49.72,49.62,49.64,54550.0,48.2554,48.2651,48.168,48.1874,54550.0
2024-01-11 14:45:00,49.63,49.63,49.52,49.53,66954.0,48.1777,48.1777,48.0709,48.0806,66954.0
2024-01-11 14:50:00,49.52,49.55,49.47,49.48,29654.0,48.0709,48.1001,48.0224,48.0321,29654.0
2024-01-11 14:55:00,49.48,49.58,49.48,49.55,23875.0,48.0321,48.1292,48.0321,48.1001,23875.0
2024-01-11 15:00:00,49.56,49.58,49.42,49.44,17660.0,48.1098,48.1292,47.9739,47.9933,17660.0
2024-01-11 15:05:00,49.44,49.45,49.38,49.41,21147.0,47.9933,48.003,47.935,47.9641,21147.0
2024-01-11 15:10:00,49.41,49.51,49.4,49.5,48396.0,47.9641,48.0612,47.9544,48.0515,48396.0
2024-01-11 15:15:00,49.51,49.51,49.44,49.47,33004.0,48.0612,48.0612,47.9933,48.0224,33004.0
2024-01-11 15:20:00,49.47,49.52,49.47,49.51,20618.0,48.0224,48.0709,48.0224,48.0612,20618.0
2024-01-11 15:25:00,49.51,49.54,49.45,49.46,34379.0,48.0612,48.0903,48.003,48.0127,34379.0
2024-01-11 15:30:00,49.45,49.52,49.43,49.52,54724.0,48.003,48.0709,47.9836,48.0709,54724.0
2024-01-11 15:35:00,49.53,49.53,49.46,49.5,37695.0,48.0806,48.0806,48.0127,48.0515,37695.0
2024-01-11 15:40:00,49.49,49.58,49.48,49.53,62687.0,48.0418,48.1292,48.0321,48.0806,62687.0
2024-01-11 15:45:00,49.54,49.59,49.53,49.57,68630.0,48.0903,48.1389,48.0806,48.1195,68630.0
2024-01-11 15:50:00,49.56,49.63,49.52,49.62,137456.0,48.1098,48.1777,48.0709,48.168,137456.0
2024-01-11 15:55:00,49.62,49.76,49.61,49.75,422264.0,48.168,48.3039,48.1583,48.2942,422264.0
2024-01-12 09:30:00,49.84,50.16,49.84,50.14,52307.0,48.3816,48.6922,48.3816,48.6728,52307.0
2024-01-12 09:35:00,50.16,50.18,49.97,50.01,37667.0,48.6922,48.7116,48.5078,48.5466,37667.0
2024-01-12 09:40:00,50.01,50.09,49.83,49.93,44679.0,48.5466,48.6242,48.3719,48.4689,44679.0
2024-01-12 09:45:00,49.92,50.23,49.9,50.18,48574.0,48.4592,48.7602,48.4398,48.7116,48574.0
2024-01-12 09:50:00,50.2,50.2,50.0,50.14,30365.0,48.731,48.731,48.5369,48.6728,30365.0
2024-01-12 09:55:00,50.15,50.2,50.08,50.17,68784.0,48.6825,48.731,48.6145,48.7019,68784.0
2024-01-12 10:00:00,50.19,50.21,50.04,50.05,24344.0,48.7213,48.7407,48.5757,48.5854,24344.0
2024-01-12 10:05:00,50.04,50.17,50.0,50.01,25360.0,48.5757,48.7019,48.5369,48.5466,25360.0
2024-01-12 10:10:00,50.02,50.04,49.94,50.03,32618.0,48.5563,48.5757,48.4786,48.566,32618.0
2024-01-12 10:15:00,50.03,50.1,49.94,49.96,39893.0,48.566,48.634,48.4786,48.4981,39893.0
2024-01-12 10:20:00,49.95,50.0,49.91,50.0,34806.0,48.4883,48.5369,48.4495,48.5369,34806.0
2024-01-12 10:25:00,50.0,50.01,49.92,49.95,24518.0,48.5369,48.5466,48.4592,48.4883,24518.0
2024-01-12 10:30:00,49.95,49.96,49.86,49.92,46699.0,48.4883,48.4981,48.401,48.4592,46699.0
2024-01-12 10:35:00,49.91,49.93,49.79,49.8,36674.0,48.4495,48.4689,48.333,48.3427,36674.0
2024-01-12 10:40:00,49.82,49.92,49.81,49.91,23358.0,48.3622,48.4592,48.3524,48.4495,23358.0
2024-01-12 10:45:00,49.91,49.91,49.82,49.83,28465.0,48.4495,48.4495,48.3622,48.3719,28465.0
2024-01-12 10:50:00,49.82,49.93,49.81,49.93,33887.0,48.3622,48.4689,48.3524,48.4689,33887.0
2024-01-12 10:55:00,49.93,49.99,49.91,49.98,29270.0,48.4689,48.5272,48.4495,48.5175,29270.0
2024-01-12 11:00:00,49.97,49.97,49.89,49.91,41595.0,48.5078,48.5078,48.4301,48.4495,41595.0
2024-01-12 11:05:00,49.91,49.93,49.79,49.8,37051.0,48.4495,48.4689,48.333,48.3427,37051.0
2024-01-12 11:10:00,49.79,49.84,49.73,49.75,119259.0,48.333,48.3816,48.2748,48.2942,119259.0
2024-01-12 11:15:00,49.74,49.82,49.71,49.78,36828.0,48.2845,48.3622,48.2554,48.3233,36828.0
2024-01-12 11:20:00,49.77,49.78,49.63,49.68,22642.0,48.3136,48.3233,48.1777,48.2262,22642.0
2024-01-12 11:25:00,49.68,49.71,49.61,49.62,21264.0,48.2262,48.2554,48.1583,48.168,21264.0
2024-01-12 11:30:00,49.61,49.64,49.58,49.64,24741.0,48.1583,48.1874,48.1292,48.1874,24741.0
2024-01-12 11:35:00,49.64,49.68,49.57,49.64,30201.0,48.1874,48.2262,48.1195,48.1874,30201.0
2024-01-12 11:40:00,49.64,49.65,49.52,49.53,15477.0,48.1874,48.1971,48.0709,48.0806,15477.0
2024-01-12 11:45:00,49.52,49.55,49.46,49.49,26029.0,48.0709,48.1001,48.0127,48.0418,26029.0
2024-01-12 11:50:00,49.48,49.63,49.46,49.51,35463.0,48.0321,48.1777,48.0127,48.0612,35463.0
2024-01-12 11:55:00,49.52,49.63,49.51,49.61,18755.0,48.0709,48.1777,48.0612,48.1583,18755.0
2024-01-12 12:00:00,49.59,49.68,49.59,49.66,38920.0,48.1389,48.2262,48.1389,48.2068,38920.0
2024-01-12 12:05:00,49.67,49.75,49.67,49.73,33795.0,48.2165,48.2942,48.2165,48.2748,33795.0
2024-01-12 12:10:00,49.74,49.78,49.71,49.76,72954.0,48.2845,48.3233,48.2554,48.3039,72954.0
2024-01-12 12:15:00,49.76,49.76,49.57,49.57,15074.0,48.3039,48.3039,48.1195,48.1195,15074.0
2024-01-12 12:20:00,49.57,49.59,49.53,49.54,17346.0,48.1195,48.1389,48.0806,48.0903,17346.0
2024-01-12 12:25:00,49.51,49.57,49.5,49.55,19835.0,48.0612,48.1195,48.0515,48.1001,19835.0
2024-01-12 12:30:00,49.54,49.55,49.47,49.49,27007.0,48.0903,48.1001,48.0224,48.0418,27007.0
2024-01-12 12:35:00,49.48,49.5,49.45,49.5,11195.0,48.0321,48.0515,48.003,48.0515,11195.0
2024-01-12 12:40:00,49.5,49.53,49.46,49.53,28861.0,48.0515,48.0806,48.0127,48.0806,28861.0
2024-01-12 12:45:00,49.52,49.53,49.48,49.52,17684.0,48.0709,48.0806,48.0321,48.0709,17684.0
2024-01-12 12:50:00,49.52,49.6,49.51,49.55,24203.0,48.0709,48.1486,48.0612,48.1001,24203.0
2024-01-12 12:55:00,49.55,49.57,49.51,49.54,22084.0,48.1001,48.1195,48.0612,48.0903,22084.0
2024-01-12 13:00:00,49.54,49.56,49.5,49.53,12977.0,48.0903,48.1098,48.0515,48.0806,12977.0
2024-01-12 13:05:00,49.53,49.55,49.52,49.55,17102.0,48.0806,48.1001,48.0709,48.1001,17102.0
2024-01-12 13:10:00,49.55,49.55,49.49,49.51,16725.0,48.1001,48.1001,48.0418,48.0612,16725.0
2024-01-12 13:15:00,49.5,49.5,49.47,49.5,14673.0,48.0515,48.0515,48.0224,48.0515,14673.0
2024-01-12 13:20:00,49.5,49.56,49.49,49.5,17392.0,48.0515,48.1098,48.0418,48.0515,17392.0
2024-01-12 13:25:00,49.5,49.57,49.49,49.57,8520.0,48.0515,48.1195,48.0418,48.1195,8520.0
2024-01-12 13:30:00,49.57,49.58,49.52,49.57,13253.0,48.1195,48.1292,48.0709,48.1195,13253.0
2024-01-12 13:35:00,49.58,49.58,49.56,49.57,9184.0,48.1292,48.1292,48.1098,48.1195,9184.0
2024-01-12 13:40:00,49.57,49.58,49.52,49.55,17936.0,48.1195,48.1292,48.0709,48.1001,17936.0
2024-01-12 13:45:00,49.55,49.58,49.54,49.58,14952.0,48.1001,48.1292,48.0903,48.1292,14952.0
2024-01-12 13:50:00,49.58,49.63,49.57,49.63,13683.0,48.1292,48.1777,48.1195,48.1777,13683.0
2024-01-12 13:55:00,49.62,49.66,49.61,49.64,13458.0,48.168,48.2068,48.1583,48.1874,13458.0
2024-01-12 14:00:00,49.64,49.64,49.58,49.62,14526.0,48.1874,48.1874,48.1292,48.168,14526.0
2024-01-12 14:05:00,49.62,49.67,49.61,49.66,16923.0,48.168,48.2165,48.1583,48.2068,16923.0
2024-01-12 14:10:00,49.66,49.67,49.62,49.66,35033.0,48.2068,48.2165,48.168,48.2068,35033.0
2024-01-12 14:15:00,49.67,49.68,49.64,49.66,14746.0,48.2165,48.2262,48.1874,48.2068,14746.0
2024-01-12 14:20:00,49.66,49.68,49.63,49.68,23545.0,48.2068,48.2262,48.1777,48.2262,23545.0
2024-01-12 14:25:00,49.67,49.69,49.66,49.66,19048.0,48.2165,48.236,48.2068,48.2068,19048.0
2024-01-12 14:30:00,49.66,49.68,49.62,49.64,25279.0,48.2068,48.2262,48.168,48.1874,25279.0
2024-01-12 14:35:00,49.64,49.66,49.62,49.63,16851.0,48.1874,48.2068,48.168,48.1777,16851.0
2024-01-12 14:40:00,49.63,49.66,49.59,49.65,30967.0,48.1777,48.2068,48.1389,48.1971,30967.0
2024-01-12 14:45:00,49.65,49.66,49.58,49.62,22977.0,48.1971,48.2068,48.1292,48.168,22977.0
2024-01-12 14:50:00,49.63,49.67,49.62,49.67,19104.0,48.1777,48.2165,48.168,48.2165,19104.0
2024-01-12 14:55:00,49.67,49.67,49.62,49.67,26081.0,48.2165,48.2165,48.168,48.2165,26081.0
2024-01-12 15:00:00,49.66,49.69,49.66,49.68,31156.0,48.2068,48.236,48.2068,48.2262,31156.0
2024-01-12 15:05:00,49.68,49.68,49.56,49.57,21622.0,48.2262,48.2262,48.1098,48.1195,21622.0
2024-01-12 15:10:00,49.56,49.57,49.52,49.53,20029.0,48.1098,48.1195,48.0709,48.0806,20029.0
2024-01-12 15:15:00,49.52,49.52,49.48,49.5,17818.0,48.0709,48.0709,48.0321,48.0515,17818.0
2024-01-12 15:20:00,49.5,49.5,49.45,49.48,49807.0,48.0515,48.0515,48.003,48.0321,49807.0
2024-01-12 15:25:00,49.48,49.5,49.45,49.46,24660.0,48.0321,48.0515,48.003,48.0127,24660.0
2024-01-12 15:30:00,49.47,49.5,49.44,49.5,32450.0,48.0224,48.0515,47.9933,48.0515,32450.0
2024-01-12 15:35:00,49.49,49.52,49.46,49.52,44035.0,48.0418,48.0709,48.0127,48.0709,44035.0
2024-01-12 15:40:00,49.52,49.58,49.49,49.57,44820.0,48.0709,48.1292,48.0418,48.1195,44820.0
2024-01-12 15:45:00,49.58,49.63,49.55,49.56,45654.0,48.1292,48.1777,48.1001,48.1098,45654.0
2024-01-12 15:50:00,49.56,49.6,49.47,49.55,178137.0,48.1098,48.1486,48.0224,48.1001,178137.0
2024-01-12 15:55:00,49.55,49.62,49.54,49.61,340292.0,48.1001,48.168,48.0903,48.1583,340292.0
2024-01-16 09:30:00,49.0,49.11,48.93,49.11,52992.0,47.5661,47.6729,47.4982,47.6729,52992.0
2024-01-16 09:35:00,49.08,49.12,48.88,48.96,29663.0,47.6438,47.6826,47.4497,47.5273,29663.0
2024-01-16 09:40:00,48.98,49.3,48.98,49.2,117913.0,47.5467,47.8574,47.5467,47.7603,117913.0
2024-01-16 09:45:00,49.22,49.27,49.16,49.18,26457.0,47.7797,47.8282,47.7215,47.7409,26457.0
2024-01-16 09:50:00,49.18,49.27,49.15,49.2,19159.0,47.7409,47.8282,47.7118,47.7603,19159.0
2024-01-16 09:55:00,49.2,49.21,48.98,49.04,30071.0,47.7603,47.77,47.5467,47.605,30071.0
2024-01-16 10:00:00,49.03,49.06,48.93,48.96,18496.0,47.5953,47.6244,47.4982,47.5273,18496.0
2024-01-16 10:05:00,48.95,48.98,48.81,48.93,38215.0,47.5176,47.5467,47.3817,47.4982,38215.0
2024-01-16 10:10:00,48.94,48.96,48.87,48.87,23028.0,47.5079,47.5273,47.4399,47.4399,23028.0
2024-01-16 10:15:00,48.87,48.99,48.87,48.96,20854.0,47.4399,47.5564,47.4399,47.5273,20854.0
2024-01-16 10:20:00,48.95,49.04,48.95,48.99,22639.0,47.5176,47.605,47.5176,47.5564,22639.0
2024-01-16 10:25:00,49.0,49.02,48.93,48.96,20332.0,47.5661,47.5856,47.4982,47.5273,20332.0
2024-01-16 10:30:00,48.97,48.98,48.92,48.98,10584.0,47.537,47.5467,47.4885,47.5467,10584.0
2024-01-16 10:35:00,48.98,49.04,48.9,49.03,36602.0,47.5467,47.605,47.4691,47.5953,36602.0
2024-01-16 10:40:00,49.02,49.04,48.89,48.9,34501.0,47.5856,47.605,47.4594,47.4691,34501.0
2024-01-16 10:45:00,48.9,49.01,48.9,49.0,11392.0,47.4691,47.5759,47.4691,47.5661,11392.0
2024-01-16 10:50:00,49.01,49.02,48.95,48.98,10480.0,47.5759,47.5856,47.5176,47.5467,10480.0
2024-01-16 10:55:00,48.99,49.02,48.93,48.93,16660.0,47.5564,47.5856,47.4982,47.4982,16660.0
2024-01-16 11:00:00,48.94,48.97,48.82,48.88,115448.0,47.5079,47.537,47.3914,47.4497,115448.0
2024-01-16 11:05:00,48.88,48.97,48.88,48.91,16074.0,47.4497,47.537,47.4497,47.4788,16074.0
2024-01-16 11:10:00,48.92,48.99,48.9,48.97,18128.0,47.4885,47.5564,47.4691,47.537,18128.0
2024-01-16 11:15:00,48.96,48.99,48.93,48.96,11721.0,47.5273,47.5564,47.4982,47.5273,11721.0
2024-01-16 11:20:00,48.96,49.04,48.95,49.0,20841.0,47.5273,47.605,47.5176,47.5661,20841.0
2024-01-16 11:25:00,49.01,49.01,48.91,48.91,16288.0,47.5759,47.5759,47.4788,47.4788,16288.0
2024-01-16 11:30:00,48.91,48.98,48.89,48.98,16997.0,47.4788,47.5467,47.4594,47.5467,16997.0
2024-01-16 11:35:00,48.98,49.01,48.93,48.97,9487.0,47.5467,47.5759,47.4982,47.537,9487.0
2024-01-16 11:40:00,48.96,48.99,48.92,48.93,14414.0,47.5273,47.5564,47.4885,47.4982,14414.0
2024-01-16 11:45:00,48.92,48.92,48.89,48.9,14909.0,47.4885,47.4885,47.4594,47.4691,14909.0
2024-01-16 11:50:00,48.91,48.92,48.89,48.91,21690.0,47.4788,47.4885,47.4594,47.4788,21690.0
2024-01-16 11:55:00,48.91,48.98,48.89,48.94,31969.0,47.4788,47.5467,47.4594,47.5079,31969.0
2024-01-16 12:00:00,48.93,48.94,48.9,48.91,14884.0,47.4982,47.5079,47.4691,47.4788,14884.0
2024-01-16 12:05:00,48.91,48.97,48.89,48.97,21626.0,47.4788,47.537,47.4594,47.537,21626.0
2024-01-16 12:10:00,48.97,48.98,48.9,48.91,19285.0,47.537,47.5467,47.4691,47.4788,19285.0
2024-01-16 12:15:00,48.9,48.98,48.9,48.94,20783.0,47.4691,47.5467,47.4691,47.5079,20783.0
2024-01-16 12:20:00,48.94,48.97,48.92,48.95,24548.0,47.5079,47.537,47.4885,47.5176,24548.0
2024-01-16 12:25:00,48.95,48.95,48.9,48.94,37447.0,47.5176,47.5176,47.4691,47.5079,37447.0
2024-01-16 12:30:00,48.94,48.98,48.93,48.94,17455.0,47.5079,47.5467,47.4982,47.5079,17455.0
2024-01-16 12:35:00,48.94,48.99,48.93,48.98,7668.0,47.5079,47.5564,47.4982,47.5467,7668.0
2024-01-16 12:40:00,48.98,48.99,48.91,48.91,25385.0,47.5467,47.5564,47.4788,47.4788,25385.0
2024-01-16 12:45:00,48.91,48.93,48.9,48.91,12946.0,47.4788,47.4982,47.4691,47.4788,12946.0
2024-01-16 12:50:00,48.9,48.94,48.89,48.91,38777.0,47.4691,47.5079,47.4594,47.4788,38777.0
2024-01-16 12:55:00,48.91,49.0,48.88,48.97,38149.0,47.4788,47.5661,47.4497,47.537,38149.0
2024-01-16 13:00:00,48.97,48.98,48.92,48.93,15978.0,47.537,47.5467,47.4885,47.4982,15978.0
2024-01-16 13:05:00,48.93,48.93,48.9,48.91,23129.0,47.4982,47.4982,47.4691,47.4788,23129.0
2024-01-16 13:10:00,48.92,48.96,48.92,48.96,11683.0,47.4885,47.5273,47.4885,47.5273,11683.0
2024-01-16 13:15:00,48.95,49.08,48.94,49.03,38793.0,47.5176,47.6438,47.5079,47.5953,38793.0
2024-01-16 13:20:00,49.04,49.04,49.0,49.02,19128.0,47.605,47.605,47.5661,47.5856,19128.0
2024-01-16 13:25:00,49.02,49.02,48.98,49.02,15113.0,47.5856,47.5856,47.5467,47.5856,15113.0
2024-01-16 13:30:00,49.02,49.03,48.94,48.96,20661.0,47.5856,47.5953,47.5079,47.5273,20661.0
2024-01-16 13:35:00,48.97,48.97,48.9,48.94,22033.0,47.537,47.537,47.4691,47.5079,22033.0
2024-01-16 13:40:00,48.93,48.94,48.81,48.86,41592.0,47.4982,47.5079,47.3817,47.4302,41592.0
2024-01-16 13:45:00,48.87,48.9,48.87,48.89,17918.0,47.4399,47.4691,47.4399,47.4594,17918.0
2024-01-16 13:50:00,48.88,48.92,48.87,48.88,14187.0,47.4497,47.4885,47.4399,47.4497,14187.0
2024-01-16 13:55:00,48.89,48.94,48.88,48.91,27044.0,47.4594,47.5079,47.4497,47.4788,27044.0
2024-01-16 14:00:00,48.91,48.96,48.91,48.92,17683.0,47.4788,47.5273,47.4788,47.4885,17683.0
2024-01-16 14:05:00,48.93,48.93,48.88,48.89,59276.0,47.4982,47.4982,47.4497,47.4594,59276.0
2024-01-16 14:10:00,48.89,48.91,48.86,48.89,20937.0,47.4594,47.4788,47.4302,47.4594,20937.0
2024-01-16 14:15:00,48.89,48.89,48.85,48.85,20810.0,47.4594,47.4594,47.4205,47.4205,20810.0
2024-01-16 14:20:00,48.86,48.88,48.82,48.88,24370.0,47.4302,47.4497,47.3914,47.4497,24370.0
2024-01-16 14:25:00,48.87,48.91,48.87,48.88,24144.0,47.4399,47.4788,47.4399,47.4497,24144.0
2024-01-16 14:30:00,48.88,48.89,48.84,48.89,21511.0,47.4497,47.4594,47.4108,47.4594,21511.0
2024-01-16 14:35:00,48.89,48.89,48.85,48.89,25803.0,47.4594,47.4594,47.4205,47.4594,25803.0
2024-01-16 14:40:00,48.89,48.91,48.85,48.85,13912.0,47.4594,47.4788,47.4205,47.4205,13912.0
2024-01-16 14:45:00,48.85,48.92,48.82,48.91,25358.0,47.4205,47.4885,47.3914,47.4788,25358.0
2024-01-16 14:50:00,48.91,48.94,48.9,48.94,29043.0,47.4788,47.5079,47.4691,47.5079,29043.0
2024-01-16 14:55:00,48.94,48.97,48.92,48.93,46856.0,47.5079,47.537,47.4885,47.4982,46856.0
2024-01-16 15:00:00,48.92,48.96,48.92,48.94,19775.0,47.4885,47.5273,47.4885,47.5079,19775.0
2024-01-16 15:05:00,48.93,48.96,48.88,48.9,16971.0,47.4982,47.5273,47.4497,47.4691,16971.0
2024-01-16 15:10:00,48.9,48.93,48.81,48.82,27722.0,47.4691,47.4982,47.3817,47.3914,27722.0
2024-01-16 15:15:00,48.81,48.85,48.8,48.83,20055.0,47.3817,47.4205,47.372,47.4011,20055.0
2024-01-16 15:20:00,48.83,48.84,48.75,48.82,52777.0,47.4011,47.4108,47.3235,47.3914,52777.0
2024-01-16 15:25:00,48.82,48.85,48.79,48.84,29365.0,47.3914,47.4205,47.3623,47.4108,29365.0
2024-01-16 15:30:00,48.85,48.87,48.84,48.86,63707.0,47.4205,47.4399,47.4108,47.4302,63707.0
2024-01-16 15:35:00,48.86,48.88,48.82,48.88,58664.0,47.4302,47.4497,47.3914,47.4497,58664.0
2024-01-16 15:40:00,48.87,48.89,48.84,48.86,48434.0,47.4399,47.4594,47.4108,47.4302,48434.0
2024-01-16 15:45:00,48.86,48.91,48.84,48.91,89789.0,47.4302,47.4788,47.4108,47.4788,89789.0
2024-01-16 15:50:00,48.9,48.98,48.87,48.97,161174.0,47.4691,47.5467,47.4399,47.537,161174.0
2024-01-16 15:55:00,48.97,49.08,48.96,49.04,274281.0,47.537,47.6438,47.5273,47.605,274281.0
2024-01-17 09:30:00,48.42,48.42,47.8,48.07,269599.0,47.0031,47.0031,46.4013,46.6634,269599.0
2024-01-17 09:35:00,48.05,48.29,47.82,48.29,171730.0,46.6439,46.8769,46.4207,46.8769,171730.0
2024-01-17 09:40:00,48.28,48.33,47.98,47.99,245342.0,46.8672,46.9158,46.576,46.5857,245342.0
2024-01-17 09:45:00,48.02,48.11,47.94,48.09,69503.0,46.6148,46.7022,46.5372,46.6828,69503.0
2024-01-17 09:50:00,48.09,48.09,47.73,47.73,179538.0,46.6828,46.6828,46.3333,46.3333,179538.0
2024-01-17 09:55:00,47.72,47.84,47.69,47.71,85442.0,46.3236,46.4401,46.2945,46.3139,85442.0
2024-01-17 10:00:00,47.7,47.84,47.54,47.77,86433.0,46.3042,46.4401,46.1489,46.3721,86433.0
2024-01-17 10:05:00,47.77,48.0,47.77,47.93,27320.0,46.3721,46.5954,46.3721,46.5275,27320.0
2024-01-17 10:10:00,47.93,47.97,47.88,47.94,35131.0,46.5275,46.5663,46.4789,46.5372,35131.0
2024-01-17 10:15:00,47.95,48.04,47.86,47.89,56102.0,46.5469,46.6342,46.4595,46.4886,56102.0
2024-01-17 10:20:00,47.87,47.91,47.85,47.88,32242.0,46.4692,46.508,46.4498,46.4789,32242.0
2024-01-17 10:25:00,47.88,47.98,47.85,47.97,30288.0,46.4789,46.576,46.4498,46.5663,30288.0
2024-01-17 10:30:00,47.96,47.96,47.88,47.89,38569.0,46.5566,46.5566,46.4789,46.4886,38569.0
2024-01-17 10:35:00,47.89,47.96,47.85,47.96,47655.0,46.4886,46.5566,46.4498,46.5566,47655.0
2024-01-17 10:40:00,47.97,48.04,47.93,47.95,22708.0,46.5663,46.6342,46.5275,46.5469,22708.0
2024-01-17 10:45:00,47.94,47.95,47.88,47.91,22070.0,46.5372,46.5469,46.4789,46.508,22070.0
2024-01-17 10:50:00,47.9,47.96,47.87,47.89,34095.0,46.4983,46.5566,46.4692,46.4886,34095.0
2024-01-17 10:55:00,47.9,48.02,47.9,48.02,32959.0,46.4983,46.6148,46.4983,46.6148,32959.0
2024-01-17 11:00:00,48.02,48.07,48.0,48.04,27985.0,46.6148,46.6634,46.5954,46.6342,27985.0
2024-01-17 11:05:00,48.04,48.04,47.86,47.91,35700.0,46.6342,46.6342,46.4595,46.508,35700.0
2024-01-17 11:10:00,47.91,47.96,47.85,47.92,78761.0,46.508,46.5566,46.4498,46.5177,78761.0
2024-01-17 11:15:00,47.91,47.96,47.91,47.95,54257.0,46.508,46.5566,46.508,46.5469,54257.0
2024-01-17 11:20:00,47.95,47.97,47.9,47.96,71041.0,46.5469,46.5663,46.4983,46.5566,71041.0
2024-01-17 11:25:00,47.95,47.99,47.94,47.97,28727.0,46.5469,46.5857,46.5372,46.5663,28727.0
2024-01-17 11:30:00,47.97,48.11,47.95,48.11,28763.0,46.5663,46.7022,46.5469,46.7022,28763.0
2024-01-17 11:35:00,48.11,48.21,48.1,48.18,35705.0,46.7022,46.7993,46.6925,46.7701,35705.0
2024-01-17 11:40:00,48.18,48.2,48.13,48.16,39473.0,46.7701,46.7896,46.7216,46.7507,39473.0
2024-01-17 11:45:00,48.17,48.2,48.01,48.06,37609.0,46.7604,46.7896,46.6051,46.6537,37609.0
2024-01-17 11:50:00,48.06,48.1,48.04,48.07,20837.0,46.6537,46.6925,46.6342,46.6634,20837.0
2024-01-17 11:55:00,48.07,48.14,48.05,48.07,54803.0,46.6634,46.7313,46.6439,46.6634,54803.0
2024-01-17 12:00:00,48.07,48.07,48.01,48.05,28773.0,46.6634,46.6634,46.6051,46.6439,28773.0
2024-01-17 12:05:00,48.05,48.09,48.03,48.05,16327.0,46.6439,46.6828,46.6245,46.6439,16327.0
2024-01-17 12:10:00,48.04,48.07,48.03,48.06,10164.0,46.6342,46.6634,46.6245,46.6537,10164.0
2024-01-17 12:15:00,48.06,48.09,48.04,48.05,18804.0,46.6537,46.6828,46.6342,46.6439,18804.0
2024-01-17 12:20:00,48.05,48.09,48.02,48.03,17681.0,46.6439,46.6828,46.6148,46.6245,17681.0
2024-01-17 12:25:00,48.02,48.04,48.02,48.04,10837.0,46.6148,46.6342,46.6148,46.6342,10837.0
2024-01-17 12:30:00,48.03,48.05,48.01,48.03,27614.0,46.6245,46.6439,46.6051,46.6245,27614.0
2024-01-17 12:35:00,48.04,48.04,48.01,48.02,14142.0,46.6342,46.6342,46.6051,46.6148,14142.0
2024-01-17 12:40:00,48.01,48.06,47.95,48.01,101171.0,46.6051,46.6537,46.5469,46.6051,101171.0
2024-01-17 12:45:00,48.01,48.07,48.0,48.05,90374.0,46.6051,46.6634,46.5954,46.6439,90374.0
2024-01-17 12:50:00,48.05,48.06,48.02,48.03,26573.0,46.6439,46.6537,46.6148,46.6245,26573.0
2024-01-17 12:55:00,48.03,48.08,48.02,48.04,18990.0,46.6245,46.6731,46.6148,46.6342,18990.0
2024-01-17 13:00:00,48.05,48.06,48.03,48.05,10200.0,46.6439,46.6537,46.6245,46.6439,10200.0
2024-01-17 13:05:00,48.05,48.08,48.04,48.04,22247.0,46.6439,46.6731,46.6342,46.6342,22247.0
2024-01-17 13:10:00,48.05,48.1,48.0,48.07,118904.0,46.6439,46.6925,46.5954,46.6634,118904.0
2024-01-17 13:15:00,48.08,48.15,48.06,48.12,18001.0,46.6731,46.741,46.6537,46.7119,18001.0
2024-01-17 13:20:00,48.11,48.12,48.04,48.06,20597.0,46.7022,46.7119,46.6342,46.6537,20597.0
2024-01-17 13:25:00,48.07,48.09,48.03,48.04,20801.0,46.6634,46.6828,46.6245,46.6342,20801.0
2024-01-17 13:30:00,48.04,48.06,48.01,48.04,60221.0,46.6342,46.6537,46.6051,46.6342,60221.0
2024-01-17 13:35:00,48.04,48.05,48.02,48.04,55007.0,46.6342,46.6439,46.6148,46.6342,55007.0
2024-01-17 13:40:00,48.03,48.05,48.02,48.04,31265.0,46.6245,46.6439,46.6148,46.6342,31265.0
2024-01-17 13:45:00,48.04,48.05,48.01,48.03,26519.0,46.6342,46.6439,46.6051,46.6245,26519.0
2024-01-17 13:50:00,48.03,48.05,48.01,48.03,29703.0,46.6245,46.6439,46.6051,46.6245,29703.0
2024-01-17 13:55:00,48.04,48.05,48.01,48.05,26056.0,46.6342,46.6439,46.6051,46.6439,26056.0
2024-01-17 14:00:00,48.05,48.08,48.03,48.06,22254.0,46.6439,46.6731,46.6245,46.6537,22254.0
2024-01-17 14:05:00,48.05,48.07,48.04,48.05,11884.0,46.6439,46.6634,46.6342,46.6439,11884.0
2024-01-17 14:10:00,48.06,48.08,48.06,48.07,12831.0,46.6537,46.6731,46.6537,46.6634,12831.0
2024-01-17 14:15:00,48.07,48.07,48.03,48.07,14383.0,46.6634,46.6634,46.6245,46.6634,14383.0
2024-01-17 14:20:00,48.07,48.12,48.05,48.09,14046.0,46.6634,46.7119,46.6439,46.6828,14046.0
2024-01-17 14:25:00,48.09,48.11,48.03,48.04,23592.0,46.6828,46.7022,46.6245,46.6342,23592.0
2024-01-17 14:30:00,48.04,48.08,48.04,48.05,22170.0,46.6342,46.6731,46.6342,46.6439,22170.0
2024-01-17 14:35:00,48.04,48.06,48.04,48.04,20414.0,46.6342,46.6537,46.6342,46.6342,20414.0
2024-01-17 14:40:00,48.05,48.06,48.03,48.04,16499.0,46.6439,46.6537,46.6245,46.6342,16499.0
2024-01-17 14:45:00,48.04,48.05,48.01,48.05,70941.0,46.6342,46.6439,46.6051,46.6439,70941.0
2024-01-17 14:50:00,48.05,48.05,47.95,48.02,126539.0,46.6439,46.6439,46.5469,46.6148,126539.0
2024-01-17 14:55:00,48.02,48.07,48.01,48.05,28943.0,46.6148,46.6634,46.6051,46.6439,28943.0
2024-01-17 15:00:00,48.05,48.06,48.0,48.05,29412.0,46.6439,46.6537,46.5954,46.6439,29412.0
2024-01-17 15:05:00,48.05,48.07,48.02,48.03,39625.0,46.6439,46.6634,46.6148,46.6245,39625.0
2024-01-17 15:10:00,48.02,48.05,48.01,48.03,49884.0,46.6148,46.6439,46.6051,46.6245,49884.0
2024-01-17 15:15:00,48.03,48.08,48.02,48.07,32191.0,46.6245,46.6731,46.6148,46.6634,32191.0
2024-01-17 15:20:00,48.07,48.11,48.04,48.09,42417.0,46.6634,46.7022,46.6342,46.6828,42417.0
2024-01-17 15:25:00,48.1,48.11,48.04,48.05,24896.0,46.6925,46.7022,46.6342,46.6439,24896.0
2024-01-17 15:30:00,48.05,48.09,48.04,48.07,38841.0,46.6439,46.6828,46.6342,46.6634,38841.0
2024-01-17 15:35:00,48.07,48.11,48.04,48.08,41798.0,46.6634,46.7022,46.6342,46.6731,41798.0
2024-01-17 15:40:00,48.08,48.12,48.06,48.09,33154.0,46.6731,46.7119,46.6537,46.6828,33154.0
2024-01-17 15:45:00,48.1,48.13,48.07,48.09,54545.0,46.6925,46.7216,46.6634,46.6828,54545.0
2024-01-17 15:50:00,48.09,48.17,48.08,48.15,123047.0,46.6828,46.7604,46.6731,46.741,123047.0
2024-01-17 15:55:00,48.15,48.26,48.14,48.24,317522.0,46.741,46.8478,46.7313,46.8284,317522.0
2024-01-18 09:30:00,48.61,48.95,48.61,48.88,59153.0,47.1876,47.5176,47.1876,47.4497,59153.0
2024-01-18 09:35:00,48.87,48.98,48.79,48.8,24297.0,47.4399,47.5467,47.3623,47.372,24297.0
2024-01-18 09:40:00,48.81,48.91,48.57,48.59,23415.0,47.3817,47.4788,47.1487,47.1681,23415.0
2024-01-18 09:45:00,48.6,48.67,48.52,48.66,24240.0,47.1779,47.2458,47.1002,47.2361,24240.0
2024-01-18 09:50:00,48.65,48.7,48.59,48.67,28227.0,47.2264,47.2749,47.1681,47.2458,28227.0
2024-01-18 09:55:00,48.66,48.76,48.58,48.61,50644.0,47.2361,47.3332,47.1584,47.1876,50644.0
2024-01-18 10:00:00,48.6,48.66,48.55,48.61,28730.0,47.1779,47.2361,47.1293,47.1876,28730.0
2024-01-18 10:05:00,48.59,48.81,48.58,48.76,20929.0,47.1681,47.3817,47.1584,47.3332,20929.0
2024-01-18 10:10:00,48.76,48.93,48.75,48.92,17360.0,47.3332,47.4982,47.3235,47.4885,17360.0
2024-01-18 10:15:00,48.91,48.93,48.78,48.79,35187.0,47.4788,47.4982,47.3526,47.3623,35187.0
2024-01-18 10:20:00,48.79,48.83,48.73,48.83,15202.0,47.3623,47.4011,47.304,47.4011,15202.0
2024-01-18 10:25:00,48.82,48.89,48.79,48.88,16100.0,47.3914,47.4594,47.3623,47.4497,16100.0
2024-01-18 10:30:00,48.89,49.0,48.88,48.99,90324.0,47.4594,47.5661,47.4497,47.5564,90324.0
2024-01-18 10:35:00,49.0,49.06,48.95,48.96,20194.0,47.5661,47.6244,47.5176,47.5273,20194.0
2024-01-18 10:40:00,48.96,48.96,48.87,48.92,27848.0,47.5273,47.5273,47.4399,47.4885,27848.0
2024-01-18 10:45:00,48.91,48.94,48.83,48.87,25637.0,47.4788,47.5079,47.4011,47.4399,25637.0
2024-01-18 10:50:00,48.87,48.88,48.76,48.76,46187.0,47.4399,47.4497,47.3332,47.3332,46187.0
2024-01-18 10:55:00,48.75,48.82,48.72,48.74,33728.0,47.3235,47.3914,47.2943,47.3138,33728.0
2024-01-18 11:00:00,48.74,48.76,48.7,48.73,21065.0,47.3138,47.3332,47.2749,47.304,21065.0
2024-01-18 11:05:00,48.73,48.84,48.73,48.83,22891.0,47.304,47.4108,47.304,47.4011,22891.0
2024-01-18 11:10:00,48.83,48.89,48.81,48.87,21310.0,47.4011,47.4594,47.3817,47.4399,21310.0
2024-01-18 11:15:00,48.86,48.88,48.81,48.86,26073.0,47.4302,47.4497,47.3817,47.4302,26073.0
2024-01-18 11:20:00,48.85,48.89,48.8,48.89,30773.0,47.4205,47.4594,47.372,47.4594,30773.0
2024-01-18 11:25:00,48.88,48.93,48.83,48.91,35396.0,47.4497,47.4982,47.4011,47.4788,35396.0
2024-01-18 11:30:00,48.9,48.93,48.87,48.92,15896.0,47.4691,47.4982,47.4399,47.4885,15896.0
2024-01-18 11:35:00,48.93,48.99,48.92,48.98,10359.0,47.4982,47.5564,47.4885,47.5467,10359.0
2024-01-18 11:40:00,48.98,48.99,48.93,48.97,15925.0,47.5467,47.5564,47.4982,47.537,15925.0
2024-01-18 11:45:00,48.98,48.98,48.89,48.92,20231.0,47.5467,47.5467,47.4594,47.4885,20231.0
2024-01-18 11:50:00,48.92,49.0,48.91,48.98,9931.0,47.4885,47.5661,47.4788,47.5467,9931.0
2024-01-18 11:55:00,48.98,48.99,48.94,48.94,13536.0,47.5467,47.5564,47.5079,47.5079,13536.0
2024-01-18 12:00:00,48.94,48.96,48.84,48.87,29079.0,47.5079,47.5273,47.4108,47.4399,29079.0
2024-01-18 12:05:00,48.86,48.93,48.84,48.92,26876.0,47.4302,47.4982,47.4108,47.4885,26876.0
2024-01-18 12:10:00,48.93,48.93,48.89,48.92,48556.0,47.4982,47.4982,47.4594,47.4885,48556.0
2024-01-18 12:15:00,48.91,48.92,48.79,48.82,23051.0,47.4788,47.4885,47.3623,47.3914,23051.0
2024-01-18 12:20:00,48.82,48.89,48.81,48.87,17397.0,47.3914,47.4594,47.3817,47.4399,17397.0
2024-01-18 12:25:00,48.87,48.89,48.81,48.86,24403.0,47.4399,47.4594,47.3817,47.4302,24403.0
2024-01-18 12:30:00,48.86,48.91,48.83,48.89,62956.0,47.4302,47.4788,47.4011,47.4594,62956.0
2024-01-18 12:35:00,48.89,48.92,48.77,48.82,49828.0,47.4594,47.4885,47.3429,47.3914,49828.0
2024-01-18 12:40:00,48.83,48.83,48.77,48.82,19055.0,47.4011,47.4011,47.3429,47.3914,19055.0
2024-01-18 12:45:00,48.82,48.83,48.78,48.83,12476.0,47.3914,47.4011,47.3526,47.4011,12476.0
2024-01-18 12:50:00,48.83,48.84,48.8,48.83,17722.0,47.4011,47.4108,47.372,47.4011,17722.0
2024-01-18 12:55:00,48.84,48.88,48.82,48.84,112316.0,47.4108,47.4497,47.3914,47.4108,112316.0
2024-01-18 13:00:00,48.84,48.85,48.78,48.84,20771.0,47.4108,47.4205,47.3526,47.4108,20771.0
2024-01-18 13:05:00,48.84,48.92,48.8,48.9,17192.0,47.4108,47.4885,47.372,47.4691,17192.0
2024-01-18 13:10:00,48.9,48.92,48.86,48.91,9314.0,47.4691,47.4885,47.4302,47.4788,9314.0
2024-01-18 13:15:00,48.91,48.99,48.91,48.97,18803.0,47.4788,47.5564,47.4788,47.537,18803.0
2024-01-18 13:20:00,48.96,49.02,48.94,49.01,12510.0,47.5273,47.5856,47.5079,47.5759,12510.0
2024-01-18 13:25:00,49.01,49.11,49.0,49.11,19625.0,47.5759,47.6729,47.5661,47.6729,19625.0
2024-01-18 13:30:00,49.11,49.19,49.1,49.16,21604.0,47.6729,47.7506,47.6632,47.7215,21604.0
2024-01-18 13:35:00,49.16,49.2,49.16,49.2,13122.0,47.7215,47.7603,47.7215,47.7603,13122.0
2024-01-18 13:40:00,49.2,49.28,49.18,49.28,20382.0,47.7603,47.838,47.7409,47.838,20382.0
2024-01-18 13:45:00,49.28,49.35,49.26,49.28,67068.0,47.838,47.9059,47.8185,47.838,67068.0
2024-01-18 13:50:00,49.27,49.35,49.26,49.34,25307.0,47.8282,47.9059,47.8185,47.8962,25307.0
2024-01-18 13:55:00,49.33,49.43,49.33,49.43,27101.0,47.8865,47.9836,47.8865,47.9836,27101.0
2024-01-18 14:00:00,49.43,49.61,49.43,49.6,33109.0,47.9836,48.1583,47.9836,48.1486,33109.0
2024-01-18 14:05:00,49.61,49.64,49.57,49.59,40666.0,48.1583,48.1874,48.1195,48.1389,40666.0
2024-01-18 14:10:00,49.6,49.64,49.57,49.61,29036.0,48.1486,48.1874,48.1195,48.1583,29036.0
2024-01-18 14:15:00,49.61,49.62,49.55,49.6,33944.0,48.1583,48.168,48.1001,48.1486,33944.0
2024-01-18 14:20:00,49.6,49.69,49.56,49.65,62782.0,48.1486,48.236,48.1098,48.1971,62782.0
2024-01-18 14:25:00,49.65,49.67,49.62,49.67,55811.0,48.1971,48.2165,48.168,48.2165,55811.0
2024-01-18 14:30:00,49.66,49.69,49.59,49.61,71521.0,48.2068,48.236,48.1389,48.1583,71521.0
2024-01-18 14:35:00,49.62,49.64,49.58,49.62,35183.0,48.168,48.1874,48.1292,48.168,35183.0
2024-01-18 14:40:00,49.61,49.62,49.54,49.57,26075.0,48.1583,48.168,48.0903,48.1195,26075.0
2024-01-18 14:45:00,49.57,49.57,49.49,49.53,40393.0,48.1195,48.1195,48.0418,48.0806,40393.0
2024-01-18 14:50:00,49.53,49.54,49.47,49.47,21427.0,48.0806,48.0903,48.0224,48.0224,21427.0
2024-01-18 14:55:00,49.47,49.52,49.46,49.5,19781.0,48.0224,48.0709,48.0127,48.0515,19781.0
2024-01-18 15:00:00,49.51,49.6,49.48,49.59,19295.0,48.0612,48.1486,48.0321,48.1389,19295.0
2024-01-18 15:05:00,49.59,49.68,49.58,49.68,57530.0,48.1389,48.2262,48.1292,48.2262,57530.0
2024-01-18 15:10:00,49.68,49.69,49.61,49.63,40498.0,48.2262,48.236,48.1583,48.1777,40498.0
2024-01-18 15:15:00,49.62,49.62,49.49,49.52,35027.0,48.168,48.168,48.0418,48.0709,35027.0
2024-01-18 15:20:00,49.52,49.62,49.5,49.61,40298.0,48.0709,48.168,48.0515,48.1583,40298.0
2024-01-18 15:25:00,49.61,49.65,49.57,49.65,38875.0,48.1583,48.1971,48.1195,48.1971,38875.0
2024-01-18 15:30:00,49.65,49.65,49.59,49.61,34845.0,48.1971,48.1971,48.1389,48.1583,34845.0
2024-01-18 15:35:00,49.61,49.62,49.57,49.61,70528.0,48.1583,48.168,48.1195,48.1583,70528.0
2024-01-18 15:40:00,49.61,49.62,49.54,49.57,71224.0,48.1583,48.168,48.0903,48.1195,71224.0
2024-01-18 15:45:00,49.57,49.59,49.53,49.55,64817.0,48.1195,48.1389,48.0806,48.1001,64817.0
2024-01-18 15:50:00,49.55,49.55,49.47,49.53,144959.0,48.1001,48.1001,48.0224,48.0806,144959.0
2024-01-18 15:55:00,49.53,49.54,49.47,49.5,220800.0,48.0806,48.0903,48.0224,48.0515,220800.0
2024-01-19 09:30:00,49.41,49.43,48.69,48.74,257973.0,47.9641,47.9836,47.2652,47.3138,257973.0
2024-01-19 09:35:00,48.77,48.91,48.62,48.66,179656.0,47.3429,47.4788,47.1973,47.2361,179656.0
2024-01-19 09:40:00,48.63,48.72,48.6,48.63,49390.0,47.207,47.2943,47.1779,47.207,49390.0
2024-01-19 09:45:00,48.64,48.76,48.49,48.73,131491.0,47.2167,47.3332,47.0711,47.304,131491.0
2024-01-19 09:50:00,48.72,48.79,48.64,48.78,16773.0,47.2943,47.3623,47.2167,47.3526,16773.0
2024-01-19 09:55:00,48.76,48.76,48.63,48.66,56613.0,47.3332,47.3332,47.207,47.2361,56613.0
2024-01-19 10:00:00,48.68,48.76,48.62,48.74,27997.0,47.2555,47.3332,47.1973,47.3138,27997.0
2024-01-19 10:05:00,48.73,48.76,48.62,48.69,32608.0,47.304,47.3332,47.1973,47.2652,32608.0
2024-01-19 10:10:00,48.69,48.79,48.66,48.75,19430.0,47.2652,47.3623,47.2361,47.3235,19430.0
2024-01-19 10:15:00,48.76,48.89,48.76,48.89,15107.0,47.3332,47.4594,47.3332,47.4594,15107.0
2024-01-19 10:20:00,48.9,48.9,48.7,48.72,27261.0,47.4691,47.4691,47.2749,47.2943,27261.0
2024-01-19 10:25:00,48.71,48.71,48.61,48.64,35055.0,47.2846,47.2846,47.1876,47.2167,35055.0
2024-01-19 10:30:00,48.61,48.7,48.52,48.57,74195.0,47.1876,47.2749,47.1002,47.1487,74195.0
2024-01-19 10:35:00,48.58,48.66,48.53,48.56,34094.0,47.1584,47.2361,47.1099,47.139,34094.0
2024-01-19 10:40:00,48.54,48.6,48.53,48.58,12694.0,47.1196,47.1779,47.1099,47.1584,12694.0
2024-01-19 10:45:00,48.58,48.64,48.55,48.55,23923.0,47.1584,47.2167,47.1293,47.1293,23923.0
2024-01-19 10:50:00,48.55,48.6,48.52,48.59,26171.0,47.1293,47.1779,47.1002,47.1681,26171.0
2024-01-19 10:55:00,48.58,48.62,48.54,48.62,34596.0,47.1584,47.1973,47.1196,47.1973,34596.0
2024-01-19 11:00:00,48.62,48.75,48.59,48.61,49005.0,47.1973,47.3235,47.1681,47.1876,49005.0
2024-01-19 11:05:00,48.61,48.67,48.58,48.59,48600.0,47.1876,47.2458,47.1584,47.1681,48600.0
2024-01-19 11:10:00,48.6,48.66,48.56,48.57,19824.0,47.1779,47.2361,47.139,47.1487,19824.0
2024-01-19 11:15:00,48.56,48.59,48.43,48.44,44800.0,47.139,47.1681,47.0128,47.0225,44800.0
2024-01-19 11:20:00,48.43,48.58,48.42,48.58,25423.0,47.0128,47.1584,47.0031,47.1584,25423.0
2024-01-19 11:25:00,48.57,48.58,48.48,48.51,43609.0,47.1487,47.1584,47.0614,47.0905,43609.0
2024-01-19 11:30:00,48.51,48.59,48.5,48.57,26982.0,47.0905,47.1681,47.0808,47.1487,26982.0
2024-01-19 11:35:00,48.56,48.59,48.51,48.57,29233.0,47.139,47.1681,47.0905,47.1487,29233.0
2024-01-19 11:40:00,48.57,48.59,48.54,48.55,31075.0,47.1487,47.1681,47.1196,47.1293,31075.0
2024-01-19 11:45:00,48.54,48.55,48.46,48.47,35232.0,47.1196,47.1293,47.0419,47.0517,35232.0
2024-01-19 11:50:00,48.47,48.54,48.46,48.52,15905.0,47.0517,47.1196,47.0419,47.1002,15905.0
2024-01-19 11:55:00,48.52,48.54,48.49,48.53,15671.0,47.1002,47.1196,47.0711,47.1099,15671.0
2024-01-19 12:00:00,48.53,48.53,48.49,48.51,34124.0,47.1099,47.1099,47.0711,47.0905,34124.0
2024-01-19 12:05:00,48.52,48.53,48.5,48.52,15197.0,47.1002,47.1099,47.0808,47.1002,15197.0
2024-01-19 12:10:00,48.51,48.53,48.47,48.53,25074.0,47.0905,47.1099,47.0517,47.1099,25074.0
2024-01-19 12:15:00,48.53,48.6,48.52,48.59,23204.0,47.1099,47.1779,47.1002,47.1681,23204.0
2024-01-19 12:20:00,48.59,48.67,48.58,48.64,50941.0,47.1681,47.2458,47.1584,47.2167,50941.0
2024-01-19 12:25:00,48.63,48.75,48.62,48.73,38022.0,47.207,47.3235,47.1973,47.304,38022.0
2024-01-19 12:30:00,48.73,48.74,48.66,48.68,80197.0,47.304,47.3138,47.2361,47.2555,80197.0
2024-01-19 12:35:00,48.67,48.73,48.65,48.73,59132.0,47.2458,47.304,47.2264,47.304,59132.0
2024-01-19 12:40:00,48.73,48.81,48.67,48.78,145490.0,47.304,47.3817,47.2458,47.3526,145490.0
2024-01-19 12:45:00,48.77,48.85,48.76,48.85,49377.0,47.3429,47.4205,47.3332,47.4205,49377.0
2024-01-19 12:50:00,48.85,48.87,48.77,48.8,47969.0,47.4205,47.4399,47.3429,47.372,47969.0
2024-01-19 12:55:00,48.8,48.86,48.78,48.86,41812.0,47.372,47.4302,47.3526,47.4302,41812.0
2024-01-19 13:00:00,48.85,48.87,48.74,48.76,100746.0,47.4205,47.4399,47.3138,47.3332,100746.0
2024-01-19 13:05:00,48.76,48.77,48.71,48.72,155110.0,47.3332,47.3429,47.2846,47.2943,155110.0
2024-01-19 13:10:00,48.72,48.75,48.7,48.73,42158.0,47.2943,47.3235,47.2749,47.304,42158.0
2024-01-19 13:15:00,48.73,48.79,48.71,48.72,269828.0,47.304,47.3623,47.2846,47.2943,269828.0
2024-01-19 13:20:00,48.73,48.76,48.73,48.75,71174.0,47.304,47.3332,47.304,47.3235,71174.0
2024-01-19 13:25:00,48.74,48.85,48.73,48.81,129730.0,47.3138,47.4205,47.304,47.3817,129730.0
2024-01-19 13:30:00,48.81,48.95,48.74,48.89,106327.0,47.3817,47.5176,47.3138,47.4594,106327.0
2024-01-19 13:35:00,48.88,48.92,48.77,48.8,35766.0,47.4497,47.4885,47.3429,47.372,35766.0
2024-01-19 13:40:00,48.8,48.82,48.76,48.81,39355.0,47.372,47.3914,47.3332,47.3817,39355.0
2024-01-19 13:45:00,48.8,48.94,48.8,48.91,42088.0,47.372,47.5079,47.372,47.4788,42088.0
2024-01-19 13:50:00,48.91,48.97,48.91,48.92,28503.0,47.4788,47.537,47.4788,47.4885,28503.0
2024-01-19 13:55:00,48.92,48.94,48.89,48.93,12723.0,47.4885,47.5079,47.4594,47.4982,12723.0
2024-01-19 14:00:00,48.93,48.93,48.78,48.8,40843.0,47.4982,47.4982,47.3526,47.372,40843.0
2024-01-19 14:05:00,48.79,48.81,48.73,48.74,26718.0,47.3623,47.3817,47.304,47.3138,26718.0
2024-01-19 14:10:00,48.75,48.76,48.68,48.69,18052.0,47.3235,47.3332,47.2555,47.2652,18052.0
2024-01-19 14:15:00,48.69,48.76,48.67,48.74,504844.0,47.2652,47.3332,47.2458,47.3138,504844.0
2024-01-19 14:20:00,48.75,48.77,48.72,48.75,85403.0,47.3235,47.3429,47.2943,47.3235,85403.0
2024-01-19 14:25:00,48.74,48.83,48.73,48.78,119790.0,47.3138,47.4011,47.304,47.3526,119790.0
2024-01-19 14:30:00,48.79,48.8,48.73,48.76,52864.0,47.3623,47.372,47.304,47.3332,52864.0
2024-01-19 14:35:00,48.76,48.81,48.73,48.81,85633.0,47.3332,47.3817,47.304,47.3817,85633.0
2024-01-19 14:40:00,48.81,48.85,48.73,48.78,48824.0,47.3817,47.4205,47.304,47.3526,48824.0
2024-01-19 14:45:00,48.78,48.8,48.75,48.77,32394.0,47.3526,47.372,47.3235,47.3429,32394.0
2024-01-19 14:50:00,48.77,48.79,48.74,48.75,25605.0,47.3429,47.3623,47.3138,47.3235,25605.0
2024-01-19 14:55:00,48.74,48.76,48.73,48.76,39627.0,47.3138,47.3332,47.304,47.3332,39627.0
2024-01-19 15:00:00,48.76,48.83,48.74,48.8,89722.0,47.3332,47.4011,47.3138,47.372,89722.0
2024-01-19 15:05:00,48.81,48.85,48.81,48.82,30103.0,47.3817,47.4205,47.3817,47.3914,30103.0
2024-01-19 15:10:00,48.82,48.86,48.76,48.76,63746.0,47.3914,47.4302,47.3332,47.3332,63746.0
2024-01-19 15:15:00,48.77,48.78,48.69,48.72,53339.0,47.3429,47.3526,47.2652,47.2943,53339.0
2024-01-19 15:20:00,48.72,48.74,48.68,48.7,46810.0,47.2943,47.3138,47.2555,47.2749,46810.0
2024-01-19 15:25:00,48.71,48.75,48.68,48.73,44136.0,47.2846,47.3235,47.2555,47.304,44136.0
2024-01-19 15:30:00,48.73,48.75,48.7,48.72,75475.0,47.304,47.3235,47.2749,47.2943,75475.0
2024-01-19 15:35:00,48.72,48.73,48.66,48.7,54918.0,47.2943,47.304,47.2361,47.2749,54918.0
2024-01-19 15:40:00,48.69,48.69,48.61,48.62,97269.0,47.2652,47.2652,47.1876,47.1973,97269.0
2024-01-19 15:45:00,48.62,48.71,48.59,48.71,100807.0,47.1973,47.2846,47.1681,47.2846,100807.0
2024-01-19 15:50:00,48.71,48.76,48.67,48.73,156529.0,47.2846,47.3332,47.2458,47.304,156529.0
2024-01-19 15:55:00,48.73,48.85,48.73,48.84,345262.0,47.304,47.4205,47.304,47.4108,345262.0
2024-01-22 09:30:00,48.67,48.79,48.48,48.69,125647.0,47.2458,47.3623,47.0614,47.2652,125647.0
2024-01-22 09:35:00,48.69,48.73,48.23,48.29,138168.0,47.2652,47.304,46.8187,46.8769,138168.0
2024-01-22 09:40:00,48.27,48.27,48.16,48.18,131955.0,46.8575,46.8575,46.7507,46.7701,131955.0
2024-01-22 09:45:00,48.18,48.48,48.16,48.42,145898.0,46.7701,47.0614,46.7507,47.0031,145898.0
2024-01-22 09:50:00,48.43,48.54,48.41,48.5,57574.0,47.0128,47.1196,46.9934,47.0808,57574.0
2024-01-22 09:55:00,48.5,48.68,48.49,48.68,33288.0,47.0808,47.2555,47.0711,47.2555,33288.0
2024-01-22 10:00:00,48.69,48.86,48.66,48.68,43732.0,47.2652,47.4302,47.2361,47.2555,43732.0
2024-01-22 10:05:00,48.69,48.72,48.36,48.37,60837.0,47.2652,47.2943,46.9449,46.9546,60837.0
2024-01-22 10:10:00,48.35,48.52,48.35,48.51,57280.0,46.9352,47.1002,46.9352,47.0905,57280.0
2024-01-22 10:15:00,48.5,48.53,48.4,48.48,35629.0,47.0808,47.1099,46.9837,47.0614,35629.0
2024-01-22 10:20:00,48.48,48.48,48.36,48.43,35755.0,47.0614,47.0614,46.9449,47.0128,35755.0
2024-01-22 10:25:00,48.43,48.47,48.35,48.38,28093.0,47.0128,47.0517,46.9352,46.9643,28093.0
2024-01-22 10:30:00,48.37,48.41,48.24,48.26,72264.0,46.9546,46.9934,46.8284,46.8478,72264.0
2024-01-22 10:35:00,48.26,48.27,48.18,48.22,71686.0,46.8478,46.8575,46.7701,46.809,71686.0
2024-01-22 10:40:00,48.22,48.26,48.18,48.21,43078.0,46.809,46.8478,46.7701,46.7993,43078.0
2024-01-22 10:45:00,48.21,48.22,48.14,48.15,34625.0,46.7993,46.809,46.7313,46.741,34625.0
2024-01-22 10:50:00,48.14,48.25,48.14,48.18,65025.0,46.7313,46.8381,46.7313,46.7701,65025.0
2024-01-22 10:55:00,48.18,48.19,48.12,48.16,111115.0,46.7701,46.7798,46.7119,46.7507,111115.0
2024-01-22 11:00:00,48.16,48.16,48.04,48.05,47092.0,46.7507,46.7507,46.6342,46.6439,47092.0
2024-01-22 11:05:00,48.05,48.12,48.04,48.09,69195.0,46.6439,46.7119,46.6342,46.6828,69195.0
2024-01-22 11:10:00,48.1,48.12,48.07,48.08,53601.0,46.6925,46.7119,46.6634,46.6731,53601.0
2024-01-22 11:15:00,48.09,48.14,48.08,48.12,59310.0,46.6828,46.7313,46.6731,46.7119,59310.0
2024-01-22 11:20:00,48.12,48.13,48.04,48.05,47727.0,46.7119,46.7216,46.6342,46.6439,47727.0
2024-01-22 11:25:00,48.05,48.05,47.97,48.0,53804.0,46.6439,46.6439,46.5663,46.5954,53804.0
2024-01-22 11:30:00,48.01,48.01,47.94,47.97,25383.0,46.6051,46.6051,46.5372,46.5663,25383.0
2024-01-22 11:35:00,47.97,48.01,47.93,47.98,47863.0,46.5663,46.6051,46.5275,46.576,47863.0
2024-01-22 11:40:00,47.98,48.04,47.94,48.01,28035.0,46.576,46.6342,46.5372,46.6051,28035.0
2024-01-22 11:45:00,48.01,48.07,48.0,48.05,24784.0,46.6051,46.6634,46.5954,46.6439,24784.0
2024-01-22 11:50:00,48.04,48.06,48.02,48.04,25910.0,46.6342,46.6537,46.6148,46.6342,25910.0
2024-01-22 11:55:00,48.04,48.07,47.96,47.97,32684.0,46.6342,46.6634,46.5566,46.5663,32684.0
2024-01-22 12:00:00,47.97,48.11,47.95,48.09,74641.0,46.5663,46.7022,46.5469,46.6828,74641.0
2024-01-22 12:05:00,48.09,48.09,48.0,48.05,82926.0,46.6828,46.6828,46.5954,46.6439,82926.0
2024-01-22 12:10:00,48.06,48.08,48.04,48.06,24506.0,46.6537,46.6731,46.6342,46.6537,24506.0
2024-01-22 12:15:00,48.06,48.06,47.98,48.0,37992.0,46.6537,46.6537,46.576,46.5954,37992.0
2024-01-22 12:20:00,48.0,48.01,47.96,47.97,21569.0,46.5954,46.6051,46.5566,46.5663,21569.0
2024-01-22 12:25:00,47.96,47.99,47.92,47.99,31862.0,46.5566,46.5857,46.5177,46.5857,31862.0
2024-01-22 12:30:00,47.99,48.01,47.91,47.91,32756.0,46.5857,46.6051,46.508,46.508,32756.0
2024-01-22 12:35:00,47.91,47.94,47.9,47.93,20587.0,46.508,46.5372,46.4983,46.5275,20587.0
2024-01-22 12:40:00,47.94,47.95,47.91,47.91,13563.0,46.5372,46.5469,46.508,46.508,13563.0
2024-01-22 12:45:00,47.92,47.96,47.9,47.95,22860.0,46.5177,46.5566,46.4983,46.5469,22860.0
2024-01-22 12:50:00,47.94,48.01,47.92,47.98,32138.0,46.5372,46.6051,46.5177,46.576,32138.0
2024-01-22 12:55:00,47.98,48.01,47.97,47.98,60051.0,46.576,46.6051,46.5663,46.576,60051.0
2024-01-22 13:00:00,47.98,47.98,47.87,47.9,36725.0,46.576,46.576,46.4692,46.4983,36725.0
2024-01-22 13:05:00,47.9,47.92,47.83,47.88,67529.0,46.4983,46.5177,46.4304,46.4789,67529.0
2024-01-22 13:10:00,47.88,47.97,47.87,47.96,23172.0,46.4789,46.5663,46.4692,46.5566,23172.0
2024-01-22 13:15:00,47.96,47.97,47.89,47.9,33325.0,46.5566,46.5663,46.4886,46.4983,33325.0
2024-01-22 13:20:00,47.9,47.91,47.83,47.84,24672.0,46.4983,46.508,46.4304,46.4401,24672.0
2024-01-22 13:25:00,47.84,47.85,47.72,47.73,40233.0,46.4401,46.4498,46.3236,46.3333,40233.0
2024-01-22 13:30:00,47.73,47.76,47.69,47.75,44547.0,46.3333,46.3624,46.2945,46.3527,44547.0
2024-01-22 13:35:00,47.75,47.76,47.67,47.7,118331.0,46.3527,46.3624,46.2751,46.3042,118331.0
2024-01-22 13:40:00,47.7,47.71,47.67,47.67,109726.0,46.3042,46.3139,46.2751,46.2751,109726.0
2024-01-22 13:45:00,47.68,47.78,47.66,47.66,79125.0,46.2848,46.3818,46.2654,46.2654,79125.0
2024-01-22 13:50:00,47.66,47.76,47.64,47.76,46567.0,46.2654,46.3624,46.2459,46.3624,46567.0
2024-01-22 13:55:00,47.78,47.9,47.77,47.9,70364.0,46.3818,46.4983,46.3721,46.4983,70364.0
2024-01-22 14:00:00,47.9,48.01,47.9,47.99,87010.0,46.4983,46.6051,46.4983,46.5857,87010.0
2024-01-22 14:05:00,48.0,48.06,48.0,48.02,54609.0,46.5954,46.6537,46.5954,46.6148,54609.0
2024-01-22 14:10:00,48.02,48.03,47.86,47.88,34764.0,46.6148,46.6245,46.4595,46.4789,34764.0
2024-01-22 14:15:00,47.87,47.97,47.87,47.91,31149.0,46.4692,46.5663,46.4692,46.508,31149.0
2024-01-22 14:20:00,47.91,47.93,47.85,47.88,24256.0,46.508,46.5275,46.4498,46.4789,24256.0
2024-01-22 14:25:00,47.88,47.98,47.87,47.98,15298.0,46.4789,46.576,46.4692,46.576,15298.0
2024-01-22 14:30:00,47.98,48.0,47.94,47.96,29237.0,46.576,46.5954,46.5372,46.5566,29237.0
2024-01-22 14:35:00,47.96,48.02,47.95,48.0,158447.0,46.5566,46.6148,46.5469,46.5954,158447.0
2024-01-22 14:40:00,47.99,48.01,47.9,47.91,39576.0,46.5857,46.6051,46.4983,46.508,39576.0
2024-01-22 14:45:00,47.92,47.92,47.87,47.88,23454.0,46.5177,46.5177,46.4692,46.4789,23454.0
2024-01-22 14:50:00,47.88,47.88,47.85,47.86,28833.0,46.4789,46.4789,46.4498,46.4595,28833.0
2024-01-22 14:55:00,47.85,47.88,47.84,47.84,43667.0,46.4498,46.4789,46.4401,46.4401,43667.0
2024-01-22 15:00:00,47.84,47.85,47.79,47.83,30419.0,46.4401,46.4498,46.3916,46.4304,30419.0
2024-01-22 15:05:00,47.82,47.82,47.76,47.78,118427.0,46.4207,46.4207,46.3624,46.3818,118427.0
2024-01-22 15:10:00,47.78,47.78,47.73,47.76,129922.0,46.3818,46.3818,46.3333,46.3624,129922.0
2024-01-22 15:15:00,47.75,47.92,47.73,47.91,91831.0,46.3527,46.5177,46.3333,46.508,91831.0
2024-01-22 15:20:00,47.91,47.92,47.83,47.84,49054.0,46.508,46.5177,46.4304,46.4401,49054.0
2024-01-22 15:25:00,47.84,47.93,47.82,47.93,58458.0,46.4401,46.5275,46.4207,46.5275,58458.0
2024-01-22 15:30:00,47.93,47.97,47.9,47.95,88659.0,46.5275,46.5663,46.4983,46.5469,88659.0
2024-01-22 15:35:00,47.95,47.96,47.87,47.88,95469.0,46.5469,46.5566,46.4692,46.4789,95469.0
2024-01-22 15:40:00,47.88,47.9,47.82,47.83,105132.0,46.4789,46.4983,46.4207,46.4304,105132.0
2024-01-22 15:45:00,47.83,47.91,47.79,47.91,205417.0,46.4304,46.508,46.3916,46.508,205417.0
2024-01-22 15:50:00,47.9,47.96,47.84,47.95,216555.0,46.4983,46.5566,46.4401,46.5469,216555.0
2024-01-22 15:55:00,47.95,47.96,47.89,47.93,416729.0,46.5469,46.5566,46.4886,46.5275,416729.0
2024-01-23 09:30:00,48.51,48.99,48.5,48.92,125776.0,47.0905,47.5564,47.0808,47.4885,125776.0
2024-01-23 09:35:00,48.89,49.02,48.79,48.83,42230.0,47.4594,47.5856,47.3623,47.4011,42230.0
2024-01-23 09:40:00,48.84,48.94,48.8,48.83,85784.0,47.4108,47.5079,47.372,47.4011,85784.0
2024-01-23 09:45:00,48.84,48.87,48.76,48.85,46987.0,47.4108,47.4399,47.3332,47.4205,46987.0
2024-01-23 09:50:00,48.86,48.98,48.86,48.89,36189.0,47.4302,47.5467,47.4302,47.4594,36189.0
2024-01-23 09:55:00,48.89,48.91,48.81,48.88,24761.0,47.4594,47.4788,47.3817,47.4497,24761.0
2024-01-23 10:00:00,48.89,48.94,48.86,48.89,26217.0,47.4594,47.5079,47.4302,47.4594,26217.0
2024-01-23 10:05:00,48.9,48.99,48.88,48.96,28765.0,47.4691,47.5564,47.4497,47.5273,28765.0
2024-01-23 10:10:00,48.96,49.0,48.89,48.9,30584.0,47.5273,47.5661,47.4594,47.4691,30584.0
2024-01-23 10:15:00,48.9,48.94,48.86,48.91,26508.0,47.4691,47.5079,47.4302,47.4788,26508.0
2024-01-23 10:20:00,48.91,48.95,48.77,48.83,69257.0,47.4788,47.5176,47.3429,47.4011,69257.0
2024-01-23 10:25:00,48.83,48.88,48.81,48.84,109089.0,47.4011,47.4497,47.3817,47.4108,109089.0
2024-01-23 10:30:00,48.84,48.88,48.79,48.81,59004.0,47.4108,47.4497,47.3623,47.3817,59004.0
2024-01-23 10:35:00,48.79,48.8,48.73,48.78,31067.0,47.3623,47.372,47.304,47.3526,31067.0
2024-01-23 10:40:00,48.78,48.78,48.67,48.71,54575.0,47.3526,47.3526,47.2458,47.2846,54575.0
2024-01-23 10:45:00,48.7,48.76,48.69,48.76,37426.0,47.2749,47.3332,47.2652,47.3332,37426.0
2024-01-23 10:50:00,48.75,48.75,48.62,48.66,67897.0,47.3235,47.3235,47.1973,47.2361,67897.0
2024-01-23 10:55:00,48.66,48.7,48.62,48.7,21440.0,47.2361,47.2749,47.1973,47.2749,21440.0
2024-01-23 11:00:00,48.7,48.73,48.63,48.66,111388.0,47.2749,47.304,47.207,47.2361,111388.0
2024-01-23 11:05:00,48.66,48.75,48.63,48.71,50618.0,47.2361,47.3235,47.207,47.2846,50618.0
2024-01-23 11:10:00,48.71,48.73,48.65,48.7,27287.0,47.2846,47.304,47.2264,47.2749,27287.0
2024-01-23 11:15:00,48.7,48.79,48.7,48.73,34468.0,47.2749,47.3623,47.2749,47.304,34468.0
2024-01-23 11:20:00,48.72,48.72,48.66,48.68,25999.0,47.2943,47.2943,47.2361,47.2555,25999.0
2024-01-23 11:25:00,48.7,48.76,48.68,48.74,24480.0,47.2749,47.3332,47.2555,47.3138,24480.0
2024-01-23 11:30:00,48.74,48.78,48.7,48.73,22298.0,47.3138,47.3526,47.2749,47.304,22298.0
2024-01-23 11:35:00,48.73,48.78,48.69,48.73,18138.0,47.304,47.3526,47.2652,47.304,18138.0
2024-01-23 11:40:00,48.73,48.75,48.7,48.73,23779.0,47.304,47.3235,47.2749,47.304,23779.0
2024-01-23 11:45:00,48.73,48.75,48.7,48.7,22660.0,47.304,47.3235,47.2749,47.2749,22660.0
2024-01-23 11:50:00,48.71,48.77,48.7,48.75,14076.0,47.2846,47.3429,47.2749,47.3235,14076.0
2024-01-23 11:55:00,48.75,48.8,48.73,48.8,41822.0,47.3235,47.372,47.304,47.372,41822.0
2024-01-23 12:00:00,48.8,48.83,48.77,48.78,22424.0,47.372,47.4011,47.3429,47.3526,22424.0
2024-01-23 12:05:00,48.78,48.81,48.77,48.79,35543.0,47.3526,47.3817,47.3429,47.3623,35543.0
2024-01-23 12:10:00,48.79,48.79,48.73,48.75,25733.0,47.3623,47.3623,47.304,47.3235,25733.0
2024-01-23 12:15:00,48.74,48.75,48.67,48.69,27282.0,47.3138,47.3235,47.2458,47.2652,27282.0
2024-01-23 12:20:00,48.69,48.71,48.68,48.7,41171.0,47.2652,47.2846,47.2555,47.2749,41171.0
2024-01-23 12:25:00,48.7,48.75,48.68,48.73,42782.0,47.2749,47.3235,47.2555,47.304,42782.0
2024-01-23 12:30:00,48.73,48.75,48.72,48.75,38507.0,47.304,47.3235,47.2943,47.3235,38507.0
2024-01-23 12:35:00,48.75,48.76,48.73,48.75,19509.0,47.3235,47.3332,47.304,47.3235,19509.0
2024-01-23 12:40:00,48.75,48.82,48.74,48.8,54621.0,47.3235,47.3914,47.3138,47.372,54621.0
2024-01-23 12:45:00,48.79,48.79,48.75,48.76,13408.0,47.3623,47.3623,47.3235,47.3332,13408.0
2024-01-23 12:50:00,48.76,48.76,48.73,48.73,24427.0,47.3332,47.3332,47.304,47.304,24427.0
2024-01-23 12:55:00,48.73,48.74,48.73,48.73,11345.0,47.304,47.3138,47.304,47.304,11345.0
2024-01-23 13:00:00,48.73,48.74,48.71,48.72,4327.0,47.304,47.3138,47.2846,47.2943,4327.0
2024-01-23 13:05:00,48.71,48.75,48.67,48.75,40095.0,47.2846,47.3235,47.2458,47.3235,40095.0
2024-01-23 13:10:00,48.75,48.77,48.74,48.77,22069.0,47.3235,47.3429,47.3138,47.3429,22069.0
2024-01-23 13:15:00,48.77,48.77,48.71,48.73,31048.0,47.3429,47.3429,47.2846,47.304,31048.0
2024-01-23 13:20:00,48.73,48.77,48.7,48.72,25909.0,47.304,47.3429,47.2749,47.2943,25909.0
2024-01-23 13:25:00,48.72,48.79,48.71,48.77,176620.0,47.2943,47.3623,47.2846,47.3429,176620.0
2024-01-23 13:30:00,48.77,48.8,48.76,48.8,19724.0,47.3429,47.372,47.3332,47.372,19724.0
2024-01-23 13:35:00,48.8,48.8,48.78,48.8,27646.0,47.372,47.372,47.3526,47.372,27646.0
2024-01-23 13:40:00,48.8,48.81,48.76,48.79,43527.0,47.372,47.3817,47.3332,47.3623,43527.0
2024-01-23 13:45:00,48.79,48.89,48.78,48.89,19749.0,47.3623,47.4594,47.3526,47.4594,19749.0
2024-01-23 13:50:00,48.89,48.89,48.84,48.86,27551.0,47.4594,47.4594,47.4108,47.4302,27551.0
2024-01-23 13:55:00,48.86,48.87,48.85,48.87,16857.0,47.4302,47.4399,47.4205,47.4399,16857.0
2024-01-23 14:00:00,48.87,48.88,48.85,48.88,19506.0,47.4399,47.4497,47.4205,47.4497,19506.0
2024-01-23 14:05:00,48.88,48.91,48.84,48.88,52060.0,47.4497,47.4788,47.4108,47.4497,52060.0
2024-01-23 14:10:00,48.88,48.94,48.88,48.93,32263.0,47.4497,47.5079,47.4497,47.4982,32263.0
2024-01-23 14:15:00,48.93,48.96,48.92,48.96,29903.0,47.4982,47.5273,47.4885,47.5273,29903.0
2024-01-23 14:20:00,48.96,49.01,48.94,49.01,59745.0,47.5273,47.5759,47.5079,47.5759,59745.0
2024-01-23 14:25:00,49.01,49.02,48.96,49.0,33278.0,47.5759,47.5856,47.5273,47.5661,33278.0
2024-01-23 14:30:00,49.01,49.02,48.96,48.98,44184.0,47.5759,47.5856,47.5273,47.5467,44184.0
2024-01-23 14:35:00,48.98,49.0,48.97,48.98,25879.0,47.5467,47.5661,47.537,47.5467,25879.0
2024-01-23 14:40:00,48.98,48.99,48.96,48.97,32225.0,47.5467,47.5564,47.5273,47.537,32225.0
2024-01-23 14:45:00,48.97,48.97,48.9,48.96,74685.0,47.537,47.537,47.4691,47.5273,74685.0
2024-01-23 14:50:00,48.95,48.95,48.91,48.95,14457.0,47.5176,47.5176,47.4788,47.5176,14457.0
2024-01-23 14:55:00,48.95,48.96,48.92,48.94,29755.0,47.5176,47.5273,47.4885,47.5079,29755.0
2024-01-23 15:00:00,48.94,48.95,48.9,48.95,35359.0,47.5079,47.5176,47.4691,47.5176,35359.0
2024-01-23 15:05:00,48.95,48.96,48.93,48.95,32468.0,47.5176,47.5273,47.4982,47.5176,32468.0
2024-01-23 15:10:00,48.95,49.05,48.95,49.02,40871.0,47.5176,47.6147,47.5176,47.5856,40871.0
2024-01-23 15:15:00,49.01,49.03,48.98,49.02,52783.0,47.5759,47.5953,47.5467,47.5856,52783.0
2024-01-23 15:20:00,49.02,49.1,49.01,49.07,77304.0,47.5856,47.6632,47.5759,47.6341,77304.0
2024-01-23 15:25:00,49.07,49.07,49.0,49.06,45211.0,47.6341,47.6341,47.5661,47.6244,45211.0
2024-01-23 15:30:00,49.05,49.06,49.02,49.02,39368.0,47.6147,47.6244,47.5856,47.5856,39368.0
2024-01-23 15:35:00,49.03,49.06,48.99,49.03,38324.0,47.5953,47.6244,47.5564,47.5953,38324.0
2024-01-23 15:40:00,49.04,49.08,49.0,49.02,67202.0,47.605,47.6438,47.5661,47.5856,67202.0
2024-01-23 15:45:00,49.02,49.05,48.97,49.0,116864.0,47.5856,47.6147,47.537,47.5661,116864.0
2024-01-23 15:50:00,49.0,49.05,48.98,48.99,230541.0,47.5661,47.6147,47.5467,47.5564,230541.0
2024-01-23 15:55:00,49.0,49.04,49.0,49.02,328761.0,47.5661,47.605,47.5661,47.5856,328761.0
2024-01-24 09:30:00,50.0,50.44,49.88,50.14,339250.0,48.5369,48.964,48.4204,48.6728,339250.0
2024-01-24 09:35:00,50.17,50.51,50.08,50.11,210090.0,48.7019,49.032,48.6145,48.6437,210090.0
2024-01-24 09:40:00,50.14,50.26,49.97,50.22,77504.0,48.6728,48.7893,48.5078,48.7504,77504.0
2024-01-24 09:45:00,50.23,50.3,50.08,50.19,111569.0,48.7602,48.8281,48.6145,48.7213,111569.0
2024-01-24 09:50:00,50.18,50.35,50.13,50.21,85064.0,48.7116,48.8766,48.6631,48.7407,85064.0
2024-01-24 09:55:00,50.23,50.29,49.99,50.0,54527.0,48.7602,48.8184,48.5272,48.5369,54527.0
2024-01-24 10:00:00,50.0,50.12,49.94,50.06,61744.0,48.5369,48.6534,48.4786,48.5951,61744.0
2024-01-24 10:05:00,50.05,50.12,49.94,50.0,60324.0,48.5854,48.6534,48.4786,48.5369,60324.0
2024-01-24 10:10:00,50.01,50.11,49.97,50.09,137908.0,48.5466,48.6437,48.5078,48.6242,137908.0
2024-01-24 10:15:00,50.08,50.15,50.0,50.08,61570.0,48.6145,48.6825,48.5369,48.6145,61570.0
2024-01-24 10:20:00,50.08,50.09,50.0,50.06,44261.0,48.6145,48.6242,48.5369,48.5951,44261.0
2024-01-24 10:25:00,50.06,50.15,49.98,50.13,54207.0,48.5951,48.6825,48.5175,48.6631,54207.0
2024-01-24 10:30:00,50.14,50.22,50.08,50.18,47514.0,48.6728,48.7504,48.6145,48.7116,47514.0
2024-01-24 10:35:00,50.18,50.28,50.1,50.28,44805.0,48.7116,48.8087,48.634,48.8087,44805.0
2024-01-24 10:40:00,50.28,50.37,50.26,50.36,69850.0,48.8087,48.8961,48.7893,48.8863,69850.0
2024-01-24 10:45:00,50.36,50.43,50.25,50.26,80592.0,48.8863,48.9543,48.7796,48.7893,80592.0
2024-01-24 10:50:00,50.25,50.36,50.22,50.35,47890.0,48.7796,48.8863,48.7504,48.8766,47890.0
2024-01-24 10:55:00,50.35,50.45,50.35,50.45,46789.0,48.8766,48.9737,48.8766,48.9737,46789.0
2024-01-24 11:00:00,50.46,50.5,50.32,50.37,62136.0,48.9834,49.0223,48.8475,48.8961,62136.0
2024-01-24 11:05:00,50.37,50.39,50.23,50.27,34240.0,48.8961,48.9155,48.7602,48.799,34240.0
2024-01-24 11:10:00,50.28,50.28,50.14,50.17,34753.0,48.8087,48.8087,48.6728,48.7019,34753.0
2024-01-24 11:15:00,50.16,50.2,50.03,50.05,32082.0,48.6922,48.731,48.566,48.5854,32082.0
2024-01-24 11:20:00,50.05,50.2,50.05,50.2,66315.0,48.5854,48.731,48.5854,48.731,66315.0
2024-01-24 11:25:00,50.2,50.3,50.18,50.26,36588.0,48.731,48.8281,48.7116,48.7893,36588.0
2024-01-24 11:30:00,50.25,50.29,50.21,50.23,47896.0,48.7796,48.8184,48.7407,48.7602,47896.0
2024-01-24 11:35:00,50.23,50.32,50.22,50.32,31866.0,48.7602,48.8475,48.7504,48.8475,31866.0
2024-01-24 11:40:00,50.32,50.36,50.26,50.27,27150.0,48.8475,48.8863,48.7893,48.799,27150.0
2024-01-24 11:45:00,50.27,50.36,50.25,50.36,32609.0,48.799,48.8863,48.7796,48.8863,32609.0
2024-01-24 11:50:00,50.35,50.46,50.34,50.44,68495.0,48.8766,48.9834,48.8669,48.964,68495.0
2024-01-24 11:55:00,50.44,50.45,50.35,50.44,48923.0,48.964,48.9737,48.8766,48.964,48923.0
2024-01-24 12:00:00,50.44,50.52,50.41,50.44,282373.0,48.964,49.0417,48.9349,48.964,282373.0
2024-01-24 12:05:00,50.44,50.52,50.4,50.51,39340.0,48.964,49.0417,48.9252,49.032,39340.0
2024-01-24 12:10:00,50.51,50.54,50.41,50.46,22941.0,49.032,49.0611,48.9349,48.9834,22941.0
2024-01-24 12:15:00,50.45,50.49,50.44,50.45,34088.0,48.9737,49.0125,48.964,48.9737,34088.0
2024-01-24 12:20:00,50.45,50.51,50.44,50.49,184551.0,48.9737,49.032,48.964,49.0125,184551.0
2024-01-24 12:25:00,50.5,50.5,50.45,50.47,39186.0,49.0223,49.0223,48.9737,48.9931,39186.0
2024-01-24 12:30:00,50.47,50.53,50.46,50.5,78554.0,48.9931,49.0514,48.9834,49.0223,78554.0
2024-01-24 12:35:00,50.5,50.51,50.45,50.46,28840.0,49.0223,49.032,48.9737,48.9834,28840.0
2024-01-24 12:40:00,50.46,50.52,50.45,50.51,42418.0,48.9834,49.0417,48.9737,49.032,42418.0
2024-01-24 12:45:00,50.5,50.6,50.49,50.57,164925.0,49.0223,49.1193,49.0125,49.0902,164925.0
2024-01-24 12:50:00,50.58,50.6,50.5,50.51,79828.0,49.0999,49.1193,49.0223,49.032,79828.0
2024-01-24 12:55:00,50.52,50.59,50.5,50.58,42317.0,49.0417,49.1096,49.0223,49.0999,42317.0
2024-01-24 13:00:00,50.58,50.58,50.4,50.41,101849.0,49.0999,49.0999,48.9252,48.9349,101849.0
2024-01-24 13:05:00,50.4,50.48,50.33,50.41,182837.0,48.9252,49.0028,48.8572,48.9349,182837.0
2024-01-24 13:10:00,50.41,50.44,50.31,50.32,53478.0,48.9349,48.964,48.8378,48.8475,53478.0
2024-01-24 13:15:00,50.32,50.32,50.17,50.18,59167.0,48.8475,48.8475,48.7019,48.7116,59167.0
2024-01-24 13:20:00,50.18,50.25,50.15,50.18,55209.0,48.7116,48.7796,48.6825,48.7116,55209.0
2024-01-24 13:25:00,50.17,50.18,50.05,50.12,109151.0,48.7019,48.7116,48.5854,48.6534,109151.0
2024-01-24 13:30:00,50.12,50.21,50.09,50.14,87848.0,48.6534,48.7407,48.6242,48.6728,87848.0
2024-01-24 13:35:00,50.15,50.19,50.09,50.11,46621.0,48.6825,48.7213,48.6242,48.6437,46621.0
2024-01-24 13:40:00,50.1,50.26,50.1,50.23,49600.0,48.634,48.7893,48.634,48.7602,49600.0
2024-01-24 13:45:00,50.23,50.24,50.15,50.15,40912.0,48.7602,48.7699,48.6825,48.6825,40912.0
2024-01-24 13:50:00,50.15,50.17,50.04,50.1,61253.0,48.6825,48.7019,48.5757,48.634,61253.0
2024-01-24 13:55:00,50.12,50.14,50.08,50.1,49671.0,48.6534,48.6728,48.6145,48.634,49671.0
2024-01-24 14:00:00,50.11,50.16,50.05,50.06,56146.0,48.6437,48.6922,48.5854,48.5951,56146.0
2024-01-24 14:05:00,50.06,50.1,50.0,50.03,46521.0,48.5951,48.634,48.5369,48.566,46521.0
2024-01-24 14:10:00,50.02,50.06,49.99,50.04,50312.0,48.5563,48.5951,48.5272,48.5757,50312.0
2024-01-24 14:15:00,50.04,50.14,50.03,50.03,56049.0,48.5757,48.6728,48.566,48.566,56049.0
2024-01-24 14:20:00,50.03,50.06,49.97,50.01,68606.0,48.566,48.5951,48.5078,48.5466,68606.0
2024-01-24 14:25:00,50.0,50.06,49.96,50.05,72791.0,48.5369,48.5951,48.4981,48.5854,72791.0
2024-01-24 14:30:00,50.06,50.13,50.01,50.02,72711.0,48.5951,48.6631,48.5466,48.5563,72711.0
2024-01-24 14:35:00,50.03,50.1,50.02,50.08,51506.0,48.566,48.634,48.5563,48.6145,51506.0
2024-01-24 14:40:00,50.08,50.1,50.0,50.02,48794.0,48.6145,48.634,48.5369,48.5563,48794.0
2024-01-24 14:45:00,50.03,50.03,49.89,49.96,69659.0,48.566,48.566,48.4301,48.4981,69659.0
2024-01-24 14:50:00,49.97,50.02,49.92,49.98,69648.0,48.5078,48.5563,48.4592,48.5175,69648.0
2024-01-24 14:55:00,49.97,50.03,49.95,49.98,81241.0,48.5078,48.566,48.4883,48.5175,81241.0
2024-01-24 15:00:00,49.98,49.99,49.87,49.96,65873.0,48.5175,48.5272,48.4107,48.4981,65873.0
2024-01-24 15:05:00,49.96,50.02,49.95,50.01,59751.0,48.4981,48.5563,48.4883,48.5466,59751.0
2024-01-24 15:10:00,50.03,50.04,49.9,49.9,113173.0,48.566,48.5757,48.4398,48.4398,113173.0
2024-01-24 15:15:00,49.89,49.92,49.81,49.85,89433.0,48.4301,48.4592,48.3524,48.3913,89433.0
2024-01-24 15:20:00,49.84,49.89,49.77,49.84,147304.0,48.3816,48.4301,48.3136,48.3816,147304.0
2024-01-24 15:25:00,49.84,49.86,49.77,49.8,141641.0,48.3816,48.401,48.3136,48.3427,141641.0
2024-01-24 15:30:00,49.8,49.94,49.78,49.84,155665.0,48.3427,48.4786,48.3233,48.3816,155665.0
2024-01-24 15:35:00,49.84,49.92,49.84,49.87,104428.0,48.3816,48.4592,48.3816,48.4107,104428.0
2024-01-24 15:40:00,49.87,50.04,49.86,49.93,173624.0,48.4107,48.5757,48.401,48.4689,173624.0
2024-01-24 15:45:00,49.93,49.96,49.84,49.84,148244.0,48.4689,48.4981,48.3816,48.3816,148244.0
2024-01-24 15:50:00,49.84,49.85,49.72,49.76,260542.0,48.3816,48.3913,48.2651,48.3039,260542.0
2024-01-24 15:55:00,49.76,49.8,49.62,49.64,564934.0,48.3039,48.3427,48.168,48.1874,564934.0
2024-01-25 09:30:00,51.55,51.55,49.73,49.93,602075.0,50.0415,50.0415,48.2748,48.4689,602075.0
2024-01-25 09:35:00,49.91,50.21,49.6,50.14,228740.0,48.4495,48.7407,48.1486,48.6728,228740.0
2024-01-25 09:40:00,50.2,50.29,49.34,49.56,251251.0,48.731,48.8184,47.8962,48.1098,251251.0
2024-01-25 09:45:00,49.56,49.74,49.18,49.24,207447.0,48.1098,48.2845,47.7409,47.7991,207447.0
2024-01-25 09:50:00,49.25,49.71,49.23,49.61,359446.0,47.8088,48.2554,47.7894,48.1583,359446.0
2024-01-25 09:55:00,49.62,49.7,49.13,49.61,396814.0,48.168,48.2457,47.6923,48.1583,396814.0
2024-01-25 10:00:00,49.61,49.75,49.13,49.36,145805.0,48.1583,48.2942,47.6923,47.9156,145805.0
2024-01-25 10:05:00,49.41,50.22,49.41,50.2,102147.0,47.9641,48.7504,47.9641,48.731,102147.0
2024-01-25 10:10:00,50.19,50.47,50.13,50.17,93879.0,48.7213,48.9931,48.6631,48.7019,93879.0
2024-01-25 10:15:00,50.17,50.25,49.84,49.88,61366.0,48.7019,48.7796,48.3816,48.4204,61366.0
2024-01-25 10:20:00,49.86,50.02,49.76,49.8,349054.0,48.401,48.5563,48.3039,48.3427,349054.0
2024-01-25 10:25:00,49.78,49.84,49.58,49.66,100210.0,48.3233,48.3816,48.1292,48.2068,100210.0
2024-01-25 10:30:00,49.65,49.86,49.53,49.83,101565.0,48.1971,48.401,48.0806,48.3719,101565.0
2024-01-25 10:35:00,49.82,50.03,49.81,49.89,78354.0,48.3622,48.566,48.3524,48.4301,78354.0
2024-01-25 10:40:00,49.91,49.91,49.75,49.82,58352.0,48.4495,48.4495,48.2942,48.3622,58352.0
2024-01-25 10:45:00,49.82,49.97,49.73,49.89,60246.0,48.3622,48.5078,48.2748,48.4301,60246.0
2024-01-25 10:50:00,49.9,49.92,49.73,49.76,93407.0,48.4398,48.4592,48.2748,48.3039,93407.0
2024-01-25 10:55:00,49.76,49.76,49.38,49.48,66197.0,48.3039,48.3039,47.935,48.0321,66197.0
2024-01-25 11:00:00,49.51,49.67,49.43,49.63,78595.0,48.0612,48.2165,47.9836,48.1777,78595.0
2024-01-25 11:05:00,49.63,49.66,49.57,49.63,55620.0,48.1777,48.2068,48.1195,48.1777,55620.0
2024-01-25 11:10:00,49.62,49.67,49.54,49.54,80830.0,48.168,48.2165,48.0903,48.0903,80830.0
2024-01-25 11:15:00,49.54,49.63,49.51,49.57,56058.0,48.0903,48.1777,48.0612,48.1195,56058.0
2024-01-25 11:20:00,49.57,49.68,49.57,49.67,30839.0,48.1195,48.2262,48.1195,48.2165,30839.0
2024-01-25 11:25:00,49.66,49.73,49.59,49.7,48252.0,48.2068,48.2748,48.1389,48.2457,48252.0
2024-01-25 11:30:00,49.69,49.69,49.56,49.69,59322.0,48.236,48.236,48.1098,48.236,59322.0
2024-01-25 11:35:00,49.69,49.69,49.58,49.63,41685.0,48.236,48.236,48.1292,48.1777,41685.0
2024-01-25 11:40:00,49.63,49.67,49.52,49.67,60756.0,48.1777,48.2165,48.0709,48.2165,60756.0
2024-01-25 11:45:00,49.67,49.82,49.67,49.79,38503.0,48.2165,48.3622,48.2165,48.333,38503.0
2024-01-25 11:50:00,49.79,49.79,49.72,49.75,41680.0,48.333,48.333,48.2651,48.2942,41680.0
2024-01-25 11:55:00,49.76,49.83,49.66,49.83,76481.0,48.3039,48.3719,48.2068,48.3719,76481.0
2024-01-25 12:00:00,49.83,49.91,49.82,49.9,37393.0,48.3719,48.4495,48.3622,48.4398,37393.0
2024-01-25 12:05:00,49.9,49.96,49.8,49.83,63241.0,48.4398,48.4981,48.3427,48.3719,63241.0
2024-01-25 12:10:00,49.83,49.83,49.66,49.77,34030.0,48.3719,48.3719,48.2068,48.3136,34030.0
2024-01-25 12:15:00,49.76,49.92,49.76,49.89,23549.0,48.3039,48.4592,48.3039,48.4301,23549.0
2024-01-25 12:20:00,49.9,49.98,49.84,49.94,36210.0,48.4398,48.5175,48.3816,48.4786,36210.0
2024-01-25 12:25:00,49.93,49.99,49.91,49.95,34386.0,48.4689,48.5272,48.4495,48.4883,34386.0
2024-01-25 12:30:00,49.97,49.98,49.87,49.88,27488.0,48.5078,48.5175,48.4107,48.4204,27488.0
2024-01-25 12:35:00,49.88,49.97,49.83,49.96,33774.0,48.4204,48.5078,48.3719,48.4981,33774.0
2024-01-25 12:40:00,49.97,50.07,49.96,50.06,47424.0,48.5078,48.6048,48.4981,48.5951,47424.0
2024-01-25 12:45:00,50.06,50.23,50.03,50.18,74663.0,48.5951,48.7602,48.566,48.7116,74663.0
2024-01-25 12:50:00,50.19,50.39,50.16,50.34,55219.0,48.7213,48.9155,48.6922,48.8669,55219.0
2024-01-25 12:55:00,50.35,50.36,50.09,50.09,53064.0,48.8766,48.8863,48.6242,48.6242,53064.0
2024-01-25 13:00:00,50.07,50.16,50.0,50.12,47719.0,48.6048,48.6922,48.5369,48.6534,47719.0
2024-01-25 13:05:00,50.13,50.22,50.09,50.1,53316.0,48.6631,48.7504,48.6242,48.634,53316.0
2024-01-25 13:10:00,50.1,50.11,49.87,49.94,50069.0,48.634,48.6437,48.4107,48.4786,50069.0
2024-01-25 13:15:00,49.94,50.13,49.93,50.12,38332.0,48.4786,48.6631,48.4689,48.6534,38332.0
2024-01-25 13:20:00,50.13,50.2,50.1,50.12,61758.0,48.6631,48.731,48.634,48.6534,61758.0
2024-01-25 13:25:00,50.11,50.16,49.96,49.98,28810.0,48.6437,48.6922,48.4981,48.5175,28810.0
2024-01-25 13:30:00,49.98,50.01,49.89,49.93,42267.0,48.5175,48.5466,48.4301,48.4689,42267.0
2024-01-25 13:35:00,49.93,50.01,49.93,50.01,36317.0,48.4689,48.5466,48.4689,48.5466,36317.0
2024-01-25 13:40:00,50.01,50.12,49.99,50.12,40171.0,48.5466,48.6534,48.5272,48.6534,40171.0
2024-01-25 13:45:00,50.12,50.15,50.08,50.1,22108.0,48.6534,48.6825,48.6145,48.634,22108.0
2024-01-25 13:50:00,50.1,50.14,50.05,50.05,29124.0,48.634,48.6728,48.5854,48.5854,29124.0
2024-01-25 13:55:00,50.06,50.08,49.93,49.98,22568.0,48.5951,48.6145,48.4689,48.5175,22568.0
2024-01-25 14:00:00,49.97,49.98,49.59,49.59,45912.0,48.5078,48.5175,48.1389,48.1389,45912.0
2024-01-25 14:05:00,49.59,49.64,49.5,49.59,58542.0,48.1389,48.1874,48.0515,48.1389,58542.0
2024-01-25 14:10:00,49.59,49.8,49.58,49.66,78104.0,48.1389,48.3427,48.1292,48.2068,78104.0
2024-01-25 14:15:00,49.66,49.71,49.6,49.71,50544.0,48.2068,48.2554,48.1486,48.2554,50544.0
2024-01-25 14:20:00,49.71,49.78,49.67,49.77,57607.0,48.2554,48.3233,48.2165,48.3136,57607.0
2024-01-25 14:25:00,49.77,49.88,49.75,49.84,42599.0,48.3136,48.4204,48.2942,48.3816,42599.0
2024-01-25 14:30:00,49.84,49.95,49.84,49.95,49991.0,48.3816,48.4883,48.3816,48.4883,49991.0
2024-01-25 14:35:00,49.96,50.15,49.95,50.11,82564.0,48.4981,48.6825,48.4883,48.6437,82564.0
2024-01-25 14:40:00,50.11,50.25,50.06,50.23,97295.0,48.6437,48.7796,48.5951,48.7602,97295.0
2024-01-25 14:45:00,50.23,50.35,50.1,50.34,192742.0,48.7602,48.8766,48.634,48.8669,192742.0
2024-01-25 14:50:00,50.34,50.34,50.1,50.14,203126.0,48.8669,48.8669,48.634,48.6728,203126.0
2024-01-25 14:55:00,50.14,50.14,49.97,50.07,63974.0,48.6728,48.6728,48.5078,48.6048,63974.0
2024-01-25 15:00:00,50.07,50.09,49.93,49.96,56487.0,48.6048,48.6242,48.4689,48.4981,56487.0
2024-01-25 15:05:00,49.96,50.06,49.95,49.96,56281.0,48.4981,48.5951,48.4883,48.4981,56281.0
2024-01-25 15:10:00,49.95,50.11,49.93,50.09,56433.0,48.4883,48.6437,48.4689,48.6242,56433.0
2024-01-25 15:15:00,50.11,50.13,50.04,50.11,48500.0,48.6437,48.6631,48.5757,48.6437,48500.0
2024-01-25 15:20:00,50.11,50.14,49.99,50.03,50255.0,48.6437,48.6728,48.5272,48.566,50255.0
2024-01-25 15:25:00,50.02,50.17,50.01,50.08,48964.0,48.5563,48.7019,48.5466,48.6145,48964.0
2024-01-25 15:30:00,50.08,50.09,49.99,50.07,56424.0,48.6145,48.6242,48.5272,48.6048,56424.0
2024-01-25 15:35:00,50.06,50.12,49.96,50.09,70833.0,48.5951,48.6534,48.4981,48.6242,70833.0
2024-01-25 15:40:00,50.09,50.17,49.99,50.09,65527.0,48.6242,48.7019,48.5272,48.6242,65527.0
2024-01-25 15:45:00,50.09,50.1,49.9,49.93,83711.0,48.6242,48.634,48.4398,48.4689,83711.0
2024-01-25 15:50:00,49.93,50.09,49.92,50.09,124502.0,48.4689,48.6242,48.4592,48.6242,124502.0
2024-01-25 15:55:00,50.09,50.16,50.03,50.16,308078.0,48.6242,48.6922,48.566,48.6922,308078.0
2024-01-26 09:30:00,50.22,50.28,49.84,49.86,85286.0,48.7504,48.8087,48.3816,48.401,85286.0
2024-01-26 09:35:00,49.88,49.97,49.68,49.68,35844.0,48.4204,48.5078,48.2262,48.2262,35844.0
2024-01-26 09:40:00,49.68,49.77,49.34,49.48,67338.0,48.2262,48.3136,47.8962,48.0321,67338.0
2024-01-26 09:45:00,49.49,49.71,49.44,49.65,71820.0,48.0418,48.2554,47.9933,48.1971,71820.0
2024-01-26 09:50:00,49.69,49.89,49.64,49.7,44341.0,48.236,48.4301,48.1874,48.2457,44341.0
2024-01-26 09:55:00,49.7,49.7,49.37,49.51,43623.0,48.2457,48.2457,47.9253,48.0612,43623.0
2024-01-26 10:00:00,49.5,49.5,49.29,49.44,68591.0,48.0515,48.0515,47.8477,47.9933,68591.0
2024-01-26 10:05:00,49.43,49.6,49.36,49.47,54256.0,47.9836,48.1486,47.9156,48.0224,54256.0
2024-01-26 10:10:00,49.48,49.78,49.46,49.75,45881.0,48.0321,48.3233,48.0127,48.2942,45881.0
2024-01-26 10:15:00,49.73,49.9,49.73,49.9,43005.0,48.2748,48.4398,48.2748,48.4398,43005.0
2024-01-26 10:20:00,49.91,50.12,49.89,50.09,44625.0,48.4495,48.6534,48.4301,48.6242,44625.0
2024-01-26 10:25:00,50.09,50.16,50.06,50.08,63702.0,48.6242,48.6922,48.5951,48.6145,63702.0
2024-01-26 10:30:00,50.09,50.17,50.01,50.16,39955.0,48.6242,48.7019,48.5466,48.6922,39955.0
2024-01-26 10:35:00,50.17,50.17,49.84,49.86,59308.0,48.7019,48.7019,48.3816,48.401,59308.0
2024-01-26 10:40:00,49.85,49.89,49.78,49.84,35013.0,48.3913,48.4301,48.3233,48.3816,35013.0
2024-01-26 10:45:00,49.84,49.9,49.8,49.89,24920.0,48.3816,48.4398,48.3427,48.4301,24920.0
2024-01-26 10:50:00,49.9,49.92,49.83,49.83,58256.0,48.4398,48.4592,48.3719,48.3719,58256.0
2024-01-26 10:55:00,49.83,49.98,49.81,49.98,103147.0,48.3719,48.5175,48.3524,48.5175,103147.0
2024-01-26 11:00:00,49.97,49.97,49.92,49.97,14639.0,48.5078,48.5078,48.4592,48.5078,14639.0
2024-01-26 11:05:00,49.98,50.0,49.85,49.99,48364.0,48.5175,48.5369,48.3913,48.5272,48364.0
2024-01-26 11:10:00,49.99,50.04,49.94,49.95,16460.0,48.5272,48.5757,48.4786,48.4883,16460.0
2024-01-26 11:15:00,49.94,49.96,49.86,49.87,23985.0,48.4786,48.4981,48.401,48.4107,23985.0
2024-01-26 11:20:00,49.88,49.9,49.86,49.9,17410.0,48.4204,48.4398,48.401,48.4398,17410.0
2024-01-26 11:25:00,49.91,49.97,49.89,49.93,27877.0,48.4495,48.5078,48.4301,48.4689,27877.0
2024-01-26 11:30:00,49.93,50.06,49.91,50.05,35606.0,48.4689,48.5951,48.4495,48.5854,35606.0
2024-01-26 11:35:00,50.05,50.08,50.02,50.07,20601.0,48.5854,48.6145,48.5563,48.6048,20601.0
2024-01-26 11:40:00,50.07,50.1,49.99,50.01,13942.0,48.6048,48.634,48.5272,48.5466,13942.0
2024-01-26 11:45:00,50.01,50.02,49.9,49.93,20669.0,48.5466,48.5563,48.4398,48.4689,20669.0
2024-01-26 11:50:00,49.93,50.0,49.92,50.0,22301.0,48.4689,48.5369,48.4592,48.5369,22301.0
2024-01-26 11:55:00,50.0,50.03,49.98,50.0,22805.0,48.5369,48.566,48.5175,48.5369,22805.0
2024-01-26 12:00:00,49.98,50.0,49.96,50.0,27080.0,48.5175,48.5369,48.4981,48.5369,27080.0
2024-01-26 12:05:00,50.0,50.03,49.98,49.98,27467.0,48.5369,48.566,48.5175,48.5175,27467.0
2024-01-26 12:10:00,49.99,50.03,49.96,50.02,23543.0,48.5272,48.566,48.4981,48.5563,23543.0
2024-01-26 12:15:00,50.03,50.09,50.02,50.05,17088.0,48.566,48.6242,48.5563,48.5854,17088.0
2024-01-26 12:20:00,50.05,50.08,50.0,50.03,14747.0,48.5854,48.6145,48.5369,48.566,14747.0
2024-01-26 12:25:00,50.03,50.03,49.95,49.97,10161.0,48.566,48.566,48.4883,48.5078,10161.0
2024-01-26 12:30:00,49.96,49.99,49.91,49.95,21176.0,48.4981,48.5272,48.4495,48.4883,21176.0
2024-01-26 12:35:00,49.95,50.0,49.92,49.99,84293.0,48.4883,48.5369,48.4592,48.5272,84293.0
2024-01-26 12:40:00,50.0,50.01,49.87,49.92,23600.0,48.5369,48.5466,48.4107,48.4592,23600.0
2024-01-26 12:45:00,49.9,49.95,49.87,49.88,40173.0,48.4398,48.4883,48.4107,48.4204,40173.0
2024-01-26 12:50:00,49.89,49.96,49.88,49.92,17969.0,48.4301,48.4981,48.4204,48.4592,17969.0
2024-01-26 12:55:00,49.92,49.93,49.88,49.9,25968.0,48.4592,48.4689,48.4204,48.4398,25968.0
2024-01-26 13:00:00,49.9,49.94,49.88,49.9,38617.0,48.4398,48.4786,48.4204,48.4398,38617.0
2024-01-26 13:05:00,49.89,49.95,49.88,49.95,21396.0,48.4301,48.4883,48.4204,48.4883,21396.0
2024-01-26 13:10:00,49.94,49.99,49.93,49.98,16735.0,48.4786,48.5272,48.4689,48.5175,16735.0
2024-01-26 13:15:00,49.99,50.01,49.92,49.95,78520.0,48.5272,48.5466,48.4592,48.4883,78520.0
2024-01-26 13:20:00,49.94,49.95,49.88,49.92,41164.0,48.4786,48.4883,48.4204,48.4592,41164.0
2024-01-26 13:25:00,49.91,49.93,49.86,49.89,14016.0,48.4495,48.4689,48.401,48.4301,14016.0
2024-01-26 13:30:00,49.88,49.9,49.81,49.83,9066.0,48.4204,48.4398,48.3524,48.3719,9066.0
2024-01-26 13:35:00,49.83,49.87,49.83,49.84,17169.0,48.3719,48.4107,48.3719,48.3816,17169.0
2024-01-26 13:40:00,49.84,49.9,49.83,49.88,31225.0,48.3816,48.4398,48.3719,48.4204,31225.0
2024-01-26 13:45:00,49.87,49.9,49.82,49.89,21879.0,48.4107,48.4398,48.3622,48.4301,21879.0
2024-01-26 13:50:00,49.89,49.91,49.86,49.9,19356.0,48.4301,48.4495,48.401,48.4398,19356.0
2024-01-26 13:55:00,49.9,49.9,49.8,49.8,19412.0,48.4398,48.4398,48.3427,48.3427,19412.0
2024-01-26 14:00:00,49.8,49.83,49.75,49.83,21413.0,48.3427,48.3719,48.2942,48.3719,21413.0
2024-01-26 14:05:00,49.83,49.85,49.76,49.79,13744.0,48.3719,48.3913,48.3039,48.333,13744.0
2024-01-26 14:10:00,49.79,49.89,49.78,49.87,20262.0,48.333,48.4301,48.3233,48.4107,20262.0
2024-01-26 14:15:00,49.87,49.87,49.82,49.83,22889.0,48.4107,48.4107,48.3622,48.3719,22889.0
2024-01-26 14:20:00,49.83,49.88,49.83,49.87,38604.0,48.3719,48.4204,48.3719,48.4107,38604.0
2024-01-26 14:25:00,49.86,49.92,49.85,49.92,48411.0,48.401,48.4592,48.3913,48.4592,48411.0
2024-01-26 14:30:00,49.92,49.94,49.91,49.94,23448.0,48.4592,48.4786,48.4495,48.4786,23448.0
2024-01-26 14:35:00,49.94,49.97,49.93,49.96,12590.0,48.4786,48.5078,48.4689,48.4981,12590.0
2024-01-26 14:40:00,49.96,50.0,49.96,50.0,25515.0,48.4981,48.5369,48.4981,48.5369,25515.0
2024-01-26 14:45:00,50.01,50.08,50.0,50.08,21263.0,48.5466,48.6145,48.5369,48.6145,21263.0
2024-01-26 14:50:00,50.08,50.14,50.07,50.1,28823.0,48.6145,48.6728,48.6048,48.634,28823.0
2024-01-26 14:55:00,50.09,50.1,50.0,50.01,20492.0,48.6242,48.634,48.5369,48.5466,20492.0
2024-01-26 15:00:00,50.02,50.03,49.9,49.94,18726.0,48.5563,48.566,48.4398,48.4786,18726.0
2024-01-26 15:05:00,49.94,50.02,49.91,49.97,60119.0,48.4786,48.5563,48.4495,48.5078,60119.0
2024-01-26 15:10:00,49.97,49.97,49.93,49.96,31619.0,48.5078,48.5078,48.4689,48.4981,31619.0
2024-01-26 15:15:00,49.96,49.98,49.91,49.94,21104.0,48.4981,48.5175,48.4495,48.4786,21104.0
2024-01-26 15:20:00,49.94,49.97,49.91,49.92,33023.0,48.4786,48.5078,48.4495,48.4592,33023.0
2024-01-26 15:25:00,49.93,49.97,49.89,49.89,31775.0,48.4689,48.5078,48.4301,48.4301,31775.0
2024-01-26 15:30:00,49.89,49.92,49.85,49.88,44481.0,48.4301,48.4592,48.3913,48.4204,44481.0
2024-01-26 15:35:00,49.88,49.93,49.87,49.9,37113.0,48.4204,48.4689,48.4107,48.4398,37113.0
2024-01-26 15:40:00,49.9,49.97,49.89,49.95,56073.0,48.4398,48.5078,48.4301,48.4883,56073.0
2024-01-26 15:45:00,49.94,49.95,49.89,49.91,52667.0,48.4786,48.4883,48.4301,48.4495,52667.0
2024-01-26 15:50:00,49.92,49.95,49.87,49.94,141920.0,48.4592,48.4883,48.4107,48.4786,141920.0
2024-01-26 15:55:00,49.95,50.04,49.94,50.04,313370.0,48.4883,48.5757,48.4786,48.5757,313370.0
2024-01-29 09:30:00,49.88,50.27,49.52,49.57,65137.0,48.4204,48.799,48.0709,48.1195,65137.0
2024-01-29 09:35:00,49.53,49.62,49.41,49.59,23207.0,48.0806,48.168,47.9641,48.1389,23207.0
2024-01-29 09:40:00,49.58,49.76,49.46,49.64,49877.0,48.1292,48.3039,48.0127,48.1874,49877.0
2024-01-29 09:45:00,49.66,49.7,49.52,49.69,47215.0,48.2068,48.2457,48.0709,48.236,47215.0
2024-01-29 09:50:00,49.69,49.87,49.66,49.82,47234.0,48.236,48.4107,48.2068,48.3622,47234.0
2024-01-29 09:55:00,49.82,49.89,49.81,49.84,68054.0,48.3622,48.4301,48.3524,48.3816,68054.0
2024-01-29 10:00:00,49.85,49.85,49.68,49.75,21057.0,48.3913,48.3913,48.2262,48.2942,21057.0
2024-01-29 10:05:00,49.76,49.88,49.76,49.88,21935.0,48.3039,48.4204,48.3039,48.4204,21935.0
2024-01-29 10:10:00,49.88,49.94,49.85,49.94,29839.0,48.4204,48.4786,48.3913,48.4786,29839.0
2024-01-29 10:15:00,49.93,49.97,49.89,49.96,20184.0,48.4689,48.5078,48.4301,48.4981,20184.0
2024-01-29 10:20:00,49.96,49.99,49.89,49.92,53377.0,48.4981,48.5272,48.4301,48.4592,53377.0
2024-01-29 10:25:00,49.93,49.95,49.8,49.82,39014.0,48.4689,48.4883,48.3427,48.3622,39014.0
2024-01-29 10:30:00,49.81,49.81,49.62,49.7,38917.0,48.3524,48.3524,48.168,48.2457,38917.0
2024-01-29 10:35:00,49.71,49.81,49.69,49.81,22852.0,48.2554,48.3524,48.236,48.3524,22852.0
2024-01-29 10:40:00,49.82,49.88,49.8,49.86,22544.0,48.3622,48.4204,48.3427,48.401,22544.0
2024-01-29 10:45:00,49.86,49.9,49.84,49.89,28372.0,48.401,48.4398,48.3816,48.4301,28372.0
2024-01-29 10:50:00,49.89,49.89,49.75,49.77,71304.0,48.4301,48.4301,48.2942,48.3136,71304.0
2024-01-29 10:55:00,49.76,49.79,49.74,49.75,24770.0,48.3039,48.333,48.2845,48.2942,24770.0
2024-01-29 11:00:00,49.75,49.85,49.74,49.83,23286.0,48.2942,48.3913,48.2845,48.3719,23286.0
2024-01-29 11:05:00,49.83,49.84,49.81,49.81,11732.0,48.3719,48.3816,48.3524,48.3524,11732.0
2024-01-29 11:10:00,49.81,49.82,49.75,49.79,16764.0,48.3524,48.3622,48.2942,48.333,16764.0
2024-01-29 11:15:00,49.79,49.8,49.74,49.74,13448.0,48.333,48.3427,48.2845,48.2845,13448.0
2024-01-29 11:20:00,49.75,49.76,49.74,49.75,23530.0,48.2942,48.3039,48.2845,48.2942,23530.0
2024-01-29 11:25:00,49.75,49.78,49.74,49.76,32242.0,48.2942,48.3233,48.2845,48.3039,32242.0
2024-01-29 11:30:00,49.76,49.78,49.74,49.75,18452.0,48.3039,48.3233,48.2845,48.2942,18452.0
2024-01-29 11:35:00,49.75,49.79,49.74,49.75,16116.0,48.2942,48.333,48.2845,48.2942,16116.0
2024-01-29 11:40:00,49.75,49.78,49.74,49.77,15681.0,48.2942,48.3233,48.2845,48.3136,15681.0
2024-01-29 11:45:00,49.76,49.85,49.75,49.84,22140.0,48.3039,48.3913,48.2942,48.3816,22140.0
2024-01-29 11:50:00,49.85,49.87,49.79,49.79,18357.0,48.3913,48.4107,48.333,48.333,18357.0
2024-01-29 11:55:00,49.79,49.85,49.78,49.84,11016.0,48.333,48.3913,48.3233,48.3816,11016.0
2024-01-29 12:00:00,49.84,49.87,49.82,49.86,64672.0,48.3816,48.4107,48.3622,48.401,64672.0
2024-01-29 12:05:00,49.86,49.94,49.86,49.92,18906.0,48.401,48.4786,48.401,48.4592,18906.0
2024-01-29 12:10:00,49.92,49.94,49.9,49.91,18752.0,48.4592,48.4786,48.4398,48.4495,18752.0
2024-01-29 12:15:00,49.9,49.91,49.86,49.91,21122.0,48.4398,48.4495,48.401,48.4495,21122.0
2024-01-29 12:20:00,49.91,49.92,49.88,49.92,10186.0,48.4495,48.4592,48.4204,48.4592,10186.0
2024-01-29 12:25:00,49.91,49.92,49.87,49.89,10579.0,48.4495,48.4592,48.4107,48.4301,10579.0
2024-01-29 12:30:00,49.89,49.93,49.88,49.93,17691.0,48.4301,48.4689,48.4204,48.4689,17691.0
2024-01-29 12:35:00,49.92,49.94,49.91,49.92,13351.0,48.4592,48.4786,48.4495,48.4592,13351.0
2024-01-29 12:40:00,49.91,49.94,49.91,49.94,30925.0,48.4495,48.4786,48.4495,48.4786,30925.0
2024-01-29 12:45:00,49.94,49.95,49.87,49.94,25784.0,48.4786,48.4883,48.4107,48.4786,25784.0
2024-01-29 12:50:00,49.94,49.99,49.93,49.99,12545.0,48.4786,48.5272,48.4689,48.5272,12545.0
2024-01-29 12:55:00,49.98,50.02,49.98,50.01,34965.0,48.5175,48.5563,48.5175,48.5466,34965.0
2024-01-29 13:00:00,50.01,50.02,49.99,50.0,11051.0,48.5466,48.5563,48.5272,48.5369,11051.0
2024-01-29 13:05:00,50.0,50.02,49.98,49.98,9684.0,48.5369,48.5563,48.5175,48.5175,9684.0
2024-01-29 13:10:00,49.98,50.0,49.98,49.99,33377.0,48.5175,48.5369,48.5175,48.5272,33377.0
2024-01-29 13:15:00,50.0,50.03,49.99,50.0,15039.0,48.5369,48.566,48.5272,48.5369,15039.0
2024-01-29 13:20:00,50.0,50.01,49.98,49.99,12103.0,48.5369,48.5466,48.5175,48.5272,12103.0
2024-01-29 13:25:00,49.99,50.02,49.99,50.02,95110.0,48.5272,48.5563,48.5272,48.5563,95110.0
2024-01-29 13:30:00,50.02,50.02,49.99,50.01,21175.0,48.5563,48.5563,48.5272,48.5466,21175.0
2024-01-29 13:35:00,50.01,50.03,50.0,50.02,11294.0,48.5466,48.566,48.5369,48.5563,11294.0
2024-01-29 13:40:00,50.02,50.08,50.01,50.08,34669.0,48.5563,48.6145,48.5466,48.6145,34669.0
2024-01-29 13:45:00,50.08,50.14,50.05,50.14,70858.0,48.6145,48.6728,48.5854,48.6728,70858.0
2024-01-29 13:50:00,50.14,50.19,50.13,50.19,31460.0,48.6728,48.7213,48.6631,48.7213,31460.0
2024-01-29 13:55:00,50.18,50.22,50.14,50.2,42005.0,48.7116,48.7504,48.6728,48.731,42005.0
2024-01-29 14:00:00,50.2,50.25,50.19,50.22,27213.0,48.731,48.7796,48.7213,48.7504,27213.0
2024-01-29 14:05:00,50.21,50.23,50.17,50.2,41601.0,48.7407,48.7602,48.7019,48.731,41601.0
2024-01-29 14:10:00,50.2,50.22,50.17,50.21,10270.0,48.731,48.7504,48.7019,48.7407,10270.0
2024-01-29 14:15:00,50.21,50.26,50.21,50.23,23394.0,48.7407,48.7893,48.7407,48.7602,23394.0
2024-01-29 14:20:00,50.24,50.27,50.23,50.25,19006.0,48.7699,48.799,48.7602,48.7796,19006.0
2024-01-29 14:25:00,50.25,50.26,50.22,50.25,14831.0,48.7796,48.7893,48.7504,48.7796,14831.0
2024-01-29 14:30:00,50.25,50.28,50.24,50.26,19293.0,48.7796,48.8087,48.7699,48.7893,19293.0
2024-01-29 14:35:00,50.26,50.28,50.26,50.27,21108.0,48.7893,48.8087,48.7893,48.799,21108.0
2024-01-29 14:40:00,50.28,50.31,50.26,50.28,25290.0,48.8087,48.8378,48.7893,48.8087,25290.0
2024-01-29 14:45:00,50.28,50.29,50.25,50.27,17182.0,48.8087,48.8184,48.7796,48.799,17182.0
2024-01-29 14:50:00,50.27,50.28,50.24,50.25,17442.0,48.799,48.8087,48.7699,48.7796,17442.0
2024-01-29 14:55:00,50.25,50.27,50.19,50.21,45597.0,48.7796,48.799,48.7213,48.7407,45597.0
2024-01-29 15:00:00,50.22,50.29,50.22,50.26,86821.0,48.7504,48.8184,48.7504,48.7893,86821.0
2024-01-29 15:05:00,50.26,50.33,50.23,50.23,40802.0,48.7893,48.8572,48.7602,48.7602,40802.0
2024-01-29 15:10:00,50.24,50.26,50.22,50.23,30517.0,48.7699,48.7893,48.7504,48.7602,30517.0
2024-01-29 15:15:00,50.23,50.33,50.22,50.33,30748.0,48.7602,48.8572,48.7504,48.8572,30748.0
2024-01-29 15:20:00,50.34,50.52,50.34,50.5,46114.0,48.8669,49.0417,48.8669,49.0223,46114.0
2024-01-29 15:25:00,50.51,50.61,50.5,50.55,81657.0,49.032,49.129,49.0223,49.0708,81657.0
2024-01-29 15:30:00,50.55,50.64,50.52,50.53,60025.0,49.0708,49.1582,49.0417,49.0514,60025.0
2024-01-29 15:35:00,50.53,50.56,50.48,50.52,90381.0,49.0514,49.0805,49.0028,49.0417,90381.0
2024-01-29 15:40:00,50.52,50.6,50.51,50.59,85996.0,49.0417,49.1193,49.032,49.1096,85996.0
2024-01-29 15:45:00,50.59,50.59,50.49,50.52,86852.0,49.1096,49.1096,49.0125,49.0417,86852.0
2024-01-29 15:50:00,50.51,50.52,50.34,50.36,121791.0,49.032,49.0417,48.8669,48.8863,121791.0
2024-01-29 15:55:00,50.35,50.41,50.33,50.4,252522.0,48.8766,48.9349,48.8572,48.9252,252522.0
2024-01-30 09:30:00,49.86,49.96,49.57,49.92,101734.0,48.401,48.4981,48.1195,48.4592,101734.0
2024-01-30 09:35:00,49.86,49.87,49.63,49.73,33842.0,48.401,48.4107,48.1777,48.2748,33842.0
2024-01-30 09:40:00,49.71,49.89,49.65,49.78,92169.0,48.2554,48.4301,48.1971,48.3233,92169.0
2024-01-30 09:45:00,49.76,49.93,49.74,49.93,59153.0,48.3039,48.4689,48.2845,48.4689,59153.0
2024-01-30 09:50:00,49.94,49.94,49.81,49.89,17222.0,48.4786,48.4786,48.3524,48.4301,17222.0
2024-01-30 09:55:00,49.86,49.86,49.78,49.85,13463.0,48.401,48.401,48.3233,48.3913,13463.0
2024-01-30 10:00:00,49.84,49.84,49.73,49.79,66316.0,48.3816,48.3816,48.2748,48.333,66316.0
2024-01-30 10:05:00,49.79,49.8,49.69,49.73,50091.0,48.333,48.3427,48.236,48.2748,50091.0
2024-01-30 10:10:00,49.73,49.77,49.65,49.72,52851.0,48.2748,48.3136,48.1971,48.2651,52851.0
2024-01-30 10:15:00,49.72,49.81,49.7,49.8,66515.0,48.2651,48.3524,48.2457,48.3427,66515.0
2024-01-30 10:20:00,49.8,49.81,49.63,49.67,107509.0,48.3427,48.3524,48.1777,48.2165,107509.0
2024-01-30 10:25:00,49.67,49.68,49.6,49.6,42104.0,48.2165,48.2262,48.1486,48.1486,42104.0
2024-01-30 10:30:00,49.6,49.6,49.41,49.47,60057.0,48.1486,48.1486,47.9641,48.0224,60057.0
2024-01-30 10:35:00,49.49,49.6,49.48,49.51,55432.0,48.0418,48.1486,48.0321,48.0612,55432.0
2024-01-30 10:40:00,49.5,49.58,49.45,49.56,62726.0,48.0515,48.1292,48.003,48.1098,62726.0
2024-01-30 10:45:00,49.54,49.56,49.46,49.48,52775.0,48.0903,48.1098,48.0127,48.0321,52775.0
2024-01-30 10:50:00,49.45,49.45,49.35,49.39,48323.0,48.003,48.003,47.9059,47.9447,48323.0
2024-01-30 10:55:00,49.39,49.43,49.36,49.38,27396.0,47.9447,47.9836,47.9156,47.935,27396.0
2024-01-30 11:00:00,49.39,49.54,49.39,49.47,39783.0,47.9447,48.0903,47.9447,48.0224,39783.0
2024-01-30 11:05:00,49.48,49.51,49.46,49.49,61766.0,48.0321,48.0612,48.0127,48.0418,61766.0
2024-01-30 11:10:00,49.5,49.51,49.46,49.5,58945.0,48.0515,48.0612,48.0127,48.0515,58945.0
2024-01-30 11:15:00,49.5,49.53,49.45,49.48,23954.0,48.0515,48.0806,48.003,48.0321,23954.0
2024-01-30 11:20:00,49.46,49.5,49.43,49.47,26855.0,48.0127,48.0515,47.9836,48.0224,26855.0
2024-01-30 11:25:00,49.47,49.5,49.45,49.45,26593.0,48.0224,48.0515,48.003,48.003,26593.0
2024-01-30 11:30:00,49.44,49.45,49.39,49.41,38932.0,47.9933,48.003,47.9447,47.9641,38932.0
2024-01-30 11:35:00,49.41,49.47,49.4,49.45,12799.0,47.9641,48.0224,47.9544,48.003,12799.0
2024-01-30 11:40:00,49.45,49.52,49.44,49.5,14717.0,48.003,48.0709,47.9933,48.0515,14717.0
2024-01-30 11:45:00,49.5,49.56,49.49,49.55,22521.0,48.0515,48.1098,48.0418,48.1001,22521.0
2024-01-30 11:50:00,49.55,49.61,49.5,49.6,43500.0,48.1001,48.1583,48.0515,48.1486,43500.0
2024-01-30 11:55:00,49.62,49.67,49.6,49.66,20143.0,48.168,48.2165,48.1486,48.2068,20143.0
2024-01-30 12:00:00,49.67,49.69,49.62,49.65,31004.0,48.2165,48.236,48.168,48.1971,31004.0
2024-01-30 12:05:00,49.65,49.72,49.63,49.72,18378.0,48.1971,48.2651,48.1777,48.2651,18378.0
2024-01-30 12:10:00,49.72,49.74,49.68,49.71,21927.0,48.2651,48.2845,48.2262,48.2554,21927.0
2024-01-30 12:15:00,49.71,49.71,49.66,49.68,33733.0,48.2554,48.2554,48.2068,48.2262,33733.0
2024-01-30 12:20:00,49.68,49.72,49.67,49.68,37022.0,48.2262,48.2651,48.2165,48.2262,37022.0
2024-01-30 12:25:00,49.69,49.69,49.57,49.58,30400.0,48.236,48.236,48.1195,48.1292,30400.0
2024-01-30 12:30:00,49.58,49.59,49.51,49.54,35058.0,48.1292,48.1389,48.0612,48.0903,35058.0
2024-01-30 12:35:00,49.54,49.59,49.53,49.59,19804.0,48.0903,48.1389,48.0806,48.1389,19804.0
2024-01-30 12:40:00,49.59,49.61,49.58,49.59,18725.0,48.1389,48.1583,48.1292,48.1389,18725.0
2024-01-30 12:45:00,49.59,49.65,49.56,49.58,20917.0,48.1389,48.1971,48.1098,48.1292,20917.0
2024-01-30 12:50:00,49.58,49.61,49.55,49.59,22183.0,48.1292,48.1583,48.1001,48.1389,22183.0
2024-01-30 12:55:00,49.59,49.61,49.55,49.57,19579.0,48.1389,48.1583,48.1001,48.1195,19579.0
2024-01-30 13:00:00,49.57,49.58,49.53,49.55,18063.0,48.1195,48.1292,48.0806,48.1001,18063.0
2024-01-30 13:05:00,49.55,49.56,49.51,49.54,22970.0,48.1001,48.1098,48.0612,48.0903,22970.0
2024-01-30 13:10:00,49.54,49.64,49.52,49.63,34683.0,48.0903,48.1874,48.0709,48.1777,34683.0
2024-01-30 13:15:00,49.63,49.67,49.62,49.63,119777.0,48.1777,48.2165,48.168,48.1777,119777.0
2024-01-30 13:20:00,49.63,49.72,49.61,49.67,45486.0,48.1777,48.2651,48.1583,48.2165,45486.0
2024-01-30 13:25:00,49.67,49.71,49.66,49.69,20203.0,48.2165,48.2554,48.2068,48.236,20203.0
2024-01-30 13:30:00,49.69,49.69,49.66,49.68,11225.0,48.236,48.236,48.2068,48.2262,11225.0
2024-01-30 13:35:00,49.67,49.69,49.64,49.69,17590.0,48.2165,48.236,48.1874,48.236,17590.0
2024-01-30 13:40:00,49.69,49.7,49.66,49.66,18425.0,48.236,48.2457,48.2068,48.2068,18425.0
2024-01-30 13:45:00,49.67,49.7,49.66,49.7,17233.0,48.2165,48.2457,48.2068,48.2457,17233.0
2024-01-30 13:50:00,49.7,49.75,49.68,49.73,30649.0,48.2457,48.2942,48.2262,48.2748,30649.0
2024-01-30 13:55:00,49.74,49.77,49.68,49.7,25205.0,48.2845,48.3136,48.2262,48.2457,25205.0
2024-01-30 14:00:00,49.69,49.71,49.63,49.64,32702.0,48.236,48.2554,48.1777,48.1874,32702.0
2024-01-30 14:05:00,49.65,49.66,49.61,49.63,25261.0,48.1971,48.2068,48.1583,48.1777,25261.0
2024-01-30 14:10:00,49.64,49.66,49.63,49.63,17495.0,48.1874,48.2068,48.1777,48.1777,17495.0
2024-01-30 14:15:00,49.63,49.65,49.61,49.63,22321.0,48.1777,48.1971,48.1583,48.1777,22321.0
2024-01-30 14:20:00,49.62,49.62,49.56,49.59,28384.0,48.168,48.168,48.1098,48.1389,28384.0
2024-01-30 14:25:00,49.59,49.64,49.53,49.56,39924.0,48.1389,48.1874,48.0806,48.1098,39924.0
2024-01-30 14:30:00,49.57,49.67,49.56,49.67,14490.0,48.1195,48.2165,48.1098,48.2165,14490.0
2024-01-30 14:35:00,49.68,49.73,49.67,49.7,18590.0,48.2262,48.2748,48.2165,48.2457,18590.0
2024-01-30 14:40:00,49.71,49.79,49.7,49.75,20144.0,48.2554,48.333,48.2457,48.2942,20144.0
2024-01-30 14:45:00,49.75,49.75,49.69,49.72,10380.0,48.2942,48.2942,48.236,48.2651,10380.0
2024-01-30 14:50:00,49.72,49.75,49.69,49.71,9397.0,48.2651,48.2942,48.236,48.2554,9397.0
2024-01-30 14:55:00,49.71,49.74,49.7,49.72,16956.0,48.2554,48.2845,48.2457,48.2651,16956.0
2024-01-30 15:00:00,49.71,49.73,49.67,49.68,31724.0,48.2554,48.2748,48.2165,48.2262,31724.0
2024-01-30 15:05:00,49.68,49.68,49.64,49.65,23955.0,48.2262,48.2262,48.1874,48.1971,23955.0
2024-01-30 15:10:00,49.66,49.67,49.59,49.59,19803.0,48.2068,48.2165,48.1389,48.1389,19803.0
2024-01-30 15:15:00,49.59,49.65,49.59,49.64,35227.0,48.1389,48.1971,48.1389,48.1874,35227.0
2024-01-30 15:20:00,49.65,49.68,49.63,49.66,23319.0,48.1971,48.2262,48.1777,48.2068,23319.0
2024-01-30 15:25:00,49.66,49.75,49.66,49.75,30108.0,48.2068,48.2942,48.2068,48.2942,30108.0
2024-01-30 15:30:00,49.74,49.76,49.7,49.7,36940.0,48.2845,48.3039,48.2457,48.2457,36940.0
2024-01-30 15:35:00,49.71,49.73,49.67,49.68,39677.0,48.2554,48.2748,48.2165,48.2262,39677.0
2024-01-30 15:40:00,49.67,49.68,49.6,49.6,68848.0,48.2165,48.2262,48.1486,48.1486,68848.0
2024-01-30 15:45:00,49.59,49.59,49.54,49.55,71891.0,48.1389,48.1389,48.0903,48.1001,71891.0
2024-01-30 15:50:00,49.55,49.62,49.54,49.55,105762.0,48.1001,48.168,48.0903,48.1001,105762.0
2024-01-30 15:55:00,49.55,49.58,49.51,49.51,205619.0,48.1001,48.1292,48.0612,48.0612,205619.0
2024-01-31 09:30:00,49.36,49.36,49.04,49.14,65811.0,47.9156,47.9156,47.605,47.702,65811.0
2024-01-31 09:35:00,49.14,49.37,49.09,49.37,32434.0,47.702,47.9253,47.6535,47.9253,32434.0
2024-01-31 09:40:00,49.31,49.41,49.26,49.27,27176.0,47.8671,47.9641,47.8185,47.8282,27176.0
2024-01-31 09:45:00,49.27,49.3,49.17,49.3,34374.0,47.8282,47.8574,47.7312,47.8574,34374.0
2024-01-31 09:50:00,49.32,49.52,49.31,49.51,46367.0,47.8768,48.0709,47.8671,48.0612,46367.0
2024-01-31 09:55:00,49.5,49.57,49.48,49.55,26696.0,48.0515,48.1195,48.0321,48.1001,26696.0
2024-01-31 10:00:00,49.55,49.67,49.55,49.62,22020.0,48.1001,48.2165,48.1001,48.168,22020.0
2024-01-31 10:05:00,49.62,49.65,49.46,49.63,31119.0,48.168,48.1971,48.0127,48.1777,31119.0
2024-01-31 10:10:00,49.64,49.67,49.5,49.58,17259.0,48.1874,48.2165,48.0515,48.1292,17259.0
2024-01-31 10:15:00,49.58,49.66,49.55,49.63,24561.0,48.1292,48.2068,48.1001,48.1777,24561.0
2024-01-31 10:20:00,49.62,49.79,49.61,49.69,33438.0,48.168,48.333,48.1583,48.236,33438.0
2024-01-31 10:25:00,49.7,49.82,49.7,49.73,62378.0,48.2457,48.3622,48.2457,48.2748,62378.0
2024-01-31 10:30:00,49.73,49.77,49.71,49.74,30063.0,48.2748,48.3136,48.2554,48.2845,30063.0
2024-01-31 10:35:00,49.75,49.77,49.69,49.72,22938.0,48.2942,48.3136,48.236,48.2651,22938.0
2024-01-31 10:40:00,49.72,49.78,49.71,49.73,34459.0,48.2651,48.3233,48.2554,48.2748,34459.0
2024-01-31 10:45:00,49.72,49.76,49.71,49.74,19585.0,48.2651,48.3039,48.2554,48.2845,19585.0
2024-01-31 10:50:00,49.74,49.75,49.58,49.61,32372.0,48.2845,48.2942,48.1292,48.1583,32372.0
2024-01-31 10:55:00,49.62,49.63,49.55,49.63,30527.0,48.168,48.1777,48.1001,48.1777,30527.0
2024-01-31 11:00:00,49.63,49.69,49.58,49.64,23681.0,48.1777,48.236,48.1292,48.1874,23681.0
2024-01-31 11:05:00,49.63,49.63,49.56,49.59,21717.0,48.1777,48.1777,48.1098,48.1389,21717.0
2024-01-31 11:10:00,49.61,49.61,49.53,49.59,14604.0,48.1583,48.1583,48.0806,48.1389,14604.0
2024-01-31 11:15:00,49.59,49.63,49.54,49.62,21563.0,48.1389,48.1777,48.0903,48.168,21563.0
2024-01-31 11:20:00,49.62,49.66,49.61,49.63,13273.0,48.168,48.2068,48.1583,48.1777,13273.0
2024-01-31 11:25:00,49.63,49.63,49.57,49.62,20149.0,48.1777,48.1777,48.1195,48.168,20149.0
2024-01-31 11:30:00,49.62,49.62,49.53,49.58,13973.0,48.168,48.168,48.0806,48.1292,13973.0
2024-01-31 11:35:00,49.58,49.6,49.55,49.57,18130.0,48.1292,48.1486,48.1001,48.1195,18130.0
2024-01-31 11:40:00,49.57,49.57,49.52,49.56,16618.0,48.1195,48.1195,48.0709,48.1098,16618.0
2024-01-31 11:45:00,49.55,49.65,49.52,49.63,18456.0,48.1001,48.1971,48.0709,48.1777,18456.0
2024-01-31 11:50:00,49.63,49.66,49.6,49.63,15311.0,48.1777,48.2068,48.1486,48.1777,15311.0
2024-01-31 11:55:00,49.62,49.64,49.6,49.63,16104.0,48.168,48.1874,48.1486,48.1777,16104.0
2024-01-31 12:00:00,49.64,49.65,49.6,49.63,14026.0,48.1874,48.1971,48.1486,48.1777,14026.0
2024-01-31 12:05:00,49.62,49.63,49.57,49.63,24158.0,48.168,48.1777,48.1195,48.1777,24158.0
2024-01-31 12:10:00,49.62,49.63,49.59,49.61,14131.0,48.168,48.1777,48.1389,48.1583,14131.0
2024-01-31 12:15:00,49.62,49.62,49.54,49.58,29706.0,48.168,48.168,48.0903,48.1292,29706.0
2024-01-31 12:20:00,49.57,49.57,49.54,49.55,4768.0,48.1195,48.1195,48.0903,48.1001,4768.0
2024-01-31 12:25:00,49.56,49.64,49.55,49.63,14178.0,48.1098,48.1874,48.1001,48.1777,14178.0
2024-01-31 12:30:00,49.64,49.64,49.53,49.53,12044.0,48.1874,48.1874,48.0806,48.0806,12044.0
2024-01-31 12:35:00,49.53,49.56,49.51,49.55,21352.0,48.0806,48.1098,48.0612,48.1001,21352.0
2024-01-31 12:40:00,49.55,49.6,49.53,49.59,16794.0,48.1001,48.1486,48.0806,48.1389,16794.0
2024-01-31 12:45:00,49.57,49.57,49.55,49.57,10749.0,48.1195,48.1195,48.1001,48.1195,10749.0
2024-01-31 12:50:00,49.57,49.6,49.56,49.58,12130.0,48.1195,48.1486,48.1098,48.1292,12130.0
2024-01-31 12:55:00,49.58,49.61,49.56,49.57,28417.0,48.1292,48.1583,48.1098,48.1195,28417.0
2024-01-31 13:00:00,49.57,49.57,49.53,49.54,11729.0,48.1195,48.1195,48.0806,48.0903,11729.0
2024-01-31 13:05:00,49.54,49.55,49.48,49.5,12444.0,48.0903,48.1001,48.0321,48.0515,12444.0
2024-01-31 13:10:00,49.49,49.5,49.45,49.47,12124.0,48.0418,48.0515,48.003,48.0224,12124.0
2024-01-31 13:15:00,49.47,49.49,49.44,49.45,18110.0,48.0224,48.0418,47.9933,48.003,18110.0
2024-01-31 13:20:00,49.45,49.45,49.33,49.38,18548.0,48.003,48.003,47.8865,47.935,18548.0
2024-01-31 13:25:00,49.38,49.44,49.37,49.44,36693.0,47.935,47.9933,47.9253,47.9933,36693.0
2024-01-31 13:30:00,49.44,49.45,49.41,49.44,26168.0,47.9933,48.003,47.9641,47.9933,26168.0
2024-01-31 13:35:00,49.45,49.45,49.4,49.41,8973.0,48.003,48.003,47.9544,47.9641,8973.0
2024-01-31 13:40:00,49.41,49.45,49.41,49.44,35163.0,47.9641,48.003,47.9641,47.9933,35163.0
2024-01-31 13:45:00,49.44,49.5,49.44,49.5,18799.0,47.9933,48.0515,47.9933,48.0515,18799.0
2024-01-31 13:50:00,49.49,49.49,49.46,49.46,15202.0,48.0418,48.0418,48.0127,48.0127,15202.0
2024-01-31 13:55:00,49.47,49.49,49.43,49.43,16614.0,48.0224,48.0418,47.9836,47.9836,16614.0
2024-01-31 14:00:00,49.44,49.52,49.32,49.36,36024.0,47.9933,48.0709,47.8768,47.9156,36024.0
2024-01-31 14:05:00,49.37,49.41,49.29,49.29,16625.0,47.9253,47.9641,47.8477,47.8477,16625.0
2024-01-31 14:10:00,49.3,49.39,49.28,49.34,33644.0,47.8574,47.9447,47.838,47.8962,33644.0
2024-01-31 14:15:00,49.34,49.36,49.29,49.31,21132.0,47.8962,47.9156,47.8477,47.8671,21132.0
2024-01-31 14:20:00,49.3,49.35,49.29,49.32,25845.0,47.8574,47.9059,47.8477,47.8768,25845.0
2024-01-31 14:25:00,49.32,49.36,49.3,49.34,21246.0,47.8768,47.9156,47.8574,47.8962,21246.0
2024-01-31 14:30:00,49.35,49.42,49.28,49.4,27736.0,47.9059,47.9739,47.838,47.9544,27736.0
2024-01-31 14:35:00,49.39,49.56,49.36,49.52,65948.0,47.9447,48.1098,47.9156,48.0709,65948.0
2024-01-31 14:40:00,49.54,49.67,49.51,49.62,37357.0,48.0903,48.2165,48.0612,48.168,37357.0
2024-01-31 14:45:00,49.66,49.68,49.52,49.54,28688.0,48.2068,48.2262,48.0709,48.0903,28688.0
2024-01-31 14:50:00,49.51,49.54,49.38,49.53,39896.0,48.0612,48.0903,47.935,48.0806,39896.0
2024-01-31 14:55:00,49.52,49.58,49.44,49.46,21701.0,48.0709,48.1292,47.9933,48.0127,21701.0
2024-01-31 15:00:00,49.46,49.46,49.16,49.19,47376.0,48.0127,48.0127,47.7215,47.7506,47376.0
2024-01-31 15:05:00,49.18,49.19,49.06,49.16,64599.0,47.7409,47.7506,47.6244,47.7215,64599.0
2024-01-31 15:10:00,49.17,49.23,49.13,49.2,32440.0,47.7312,47.7894,47.6923,47.7603,32440.0
2024-01-31 15:15:00,49.19,49.31,49.15,49.21,38542.0,47.7506,47.8671,47.7118,47.77,38542.0
2024-01-31 15:20:00,49.24,49.36,49.19,49.33,44054.0,47.7991,47.9156,47.7506,47.8865,44054.0
2024-01-31 15:25:00,49.32,49.32,49.22,49.28,41444.0,47.8768,47.8768,47.7797,47.838,41444.0
2024-01-31 15:30:00,49.28,49.31,49.2,49.21,33147.0,47.838,47.8671,47.7603,47.77,33147.0
2024-01-31 15:35:00,49.22,49.26,49.18,49.23,49122.0,47.7797,47.8185,47.7409,47.7894,49122.0
2024-01-31 15:40:00,49.23,49.23,49.08,49.1,49047.0,47.7894,47.7894,47.6438,47.6632,49047.0
2024-01-31 15:45:00,49.1,49.13,49.0,49.02,62618.0,47.6632,47.6923,47.5661,47.5856,62618.0
2024-01-31 15:50:00,49.01,49.03,48.92,48.99,113838.0,47.5759,47.5953,47.4885,47.5564,113838.0
2024-01-31 15:55:00,48.98,49.04,48.91,48.91,198899.0,47.5467,47.605,47.4788,47.4788,198899.0
2024-02-01 09:30:00,49.94,50.64,49.85,50.54,168022.0,48.4786,49.1582,48.3913,49.0611,168022.0
2024-02-01 09:35:00,50.54,51.05,50.52,50.96,275510.0,49.0611,49.5562,49.0417,49.4688,275510.0
2024-02-01 09:40:00,50.96,51.15,50.77,51.01,146516.0,49.4688,49.6532,49.2844,49.5173,146516.0
2024-02-01 09:45:00,51.01,51.12,50.88,50.94,91079.0,49.5173,49.6241,49.3911,49.4494,91079.0
2024-02-01 09:50:00,50.94,51.12,50.92,50.96,69183.0,49.4494,49.6241,49.43,49.4688,69183.0
2024-02-01 09:55:00,50.95,51.07,50.9,50.97,77087.0,49.4591,49.5756,49.4105,49.4785,77087.0
2024-02-01 10:00:00,50.95,51.14,50.82,51.1,122501.0,49.4591,49.6435,49.3329,49.6047,122501.0
2024-02-01 10:05:00,51.1,51.17,50.98,51.1,78770.0,49.6047,49.6726,49.4882,49.6047,78770.0
2024-02-01 10:10:00,51.1,51.18,50.93,51.05,88971.0,49.6047,49.6824,49.4397,49.5562,88971.0
2024-02-01 10:15:00,51.05,51.22,51.04,51.05,33857.0,49.5562,49.7212,49.5464,49.5562,33857.0
2024-02-01 10:20:00,51.04,51.12,50.98,51.04,49703.0,49.5464,49.6241,49.4882,49.5464,49703.0
2024-02-01 10:25:00,51.05,51.06,50.93,51.03,45054.0,49.5562,49.5659,49.4397,49.5367,45054.0
2024-02-01 10:30:00,51.03,51.05,50.83,50.85,32719.0,49.5367,49.5562,49.3426,49.362,32719.0
2024-02-01 10:35:00,50.85,50.88,50.77,50.8,37144.0,49.362,49.3911,49.2844,49.3135,37144.0
2024-02-01 10:40:00,50.8,50.91,50.72,50.89,28455.0,49.3135,49.4203,49.2358,49.4008,28455.0
2024-02-01 10:45:00,50.9,50.96,50.84,50.9,30955.0,49.4105,49.4688,49.3523,49.4105,30955.0
2024-02-01 10:50:00,50.88,50.88,50.75,50.76,53001.0,49.3911,49.3911,49.2649,49.2746,53001.0
2024-02-01 10:55:00,50.76,50.78,50.63,50.66,48941.0,49.2746,49.2941,49.1484,49.1776,48941.0
2024-02-01 11:00:00,50.66,50.85,50.63,50.79,63989.0,49.1776,49.362,49.1484,49.3038,63989.0
2024-02-01 11:05:00,50.79,50.82,50.7,50.7,45604.0,49.3038,49.3329,49.2164,49.2164,45604.0
2024-02-01 11:10:00,50.69,50.72,50.38,50.39,72275.0,49.2067,49.2358,48.9058,48.9155,72275.0
2024-02-01 11:15:00,50.4,50.6,50.4,50.5,70872.0,48.9252,49.1193,48.9252,49.0223,70872.0
2024-02-01 11:20:00,50.49,50.6,50.49,50.6,23980.0,49.0125,49.1193,49.0125,49.1193,23980.0
2024-02-01 11:25:00,50.6,50.69,50.59,50.69,35791.0,49.1193,49.2067,49.1096,49.2067,35791.0
2024-02-01 11:30:00,50.68,50.74,50.66,50.73,31504.0,49.197,49.2552,49.1776,49.2455,31504.0
2024-02-01 11:35:00,50.74,50.85,50.73,50.85,64046.0,49.2552,49.362,49.2455,49.362,64046.0
2024-02-01 11:40:00,50.85,50.93,50.83,50.89,27417.0,49.362,49.4397,49.3426,49.4008,27417.0
2024-02-01 11:45:00,50.89,50.93,50.81,50.83,25397.0,49.4008,49.4397,49.3232,49.3426,25397.0
2024-02-01 11:50:00,50.84,50.86,50.8,50.84,31550.0,49.3523,49.3717,49.3135,49.3523,31550.0
2024-02-01 11:55:00,50.84,50.93,50.74,50.93,32534.0,49.3523,49.4397,49.2552,49.4397,32534.0
2024-02-01 12:00:00,50.93,50.99,50.88,50.95,26230.0,49.4397,49.4979,49.3911,49.4591,26230.0
2024-02-01 12:05:00,50.96,51.03,50.96,51.03,21801.0,49.4688,49.5367,49.4688,49.5367,21801.0
2024-02-01 12:10:00,51.02,51.06,50.95,50.97,25609.0,49.527,49.5659,49.4591,49.4785,25609.0
2024-02-01 12:15:00,50.97,50.99,50.91,50.94,27289.0,49.4785,49.4979,49.4203,49.4494,27289.0
2024-02-01 12:20:00,50.91,50.92,50.81,50.85,24935.0,49.4203,49.43,49.3232,49.362,24935.0
2024-02-01 12:25:00,50.86,50.89,50.82,50.89,12089.0,49.3717,49.4008,49.3329,49.4008,12089.0
2024-02-01 12:30:00,50.9,50.95,50.89,50.89,46075.0,49.4105,49.4591,49.4008,49.4008,46075.0
2024-02-01 12:35:00,50.9,50.94,50.88,50.92,30040.0,49.4105,49.4494,49.3911,49.43,30040.0
2024-02-01 12:40:00,50.93,51.02,50.93,51.01,27182.0,49.4397,49.527,49.4397,49.5173,27182.0
2024-02-01 12:45:00,51.01,51.14,50.97,51.0,172700.0,49.5173,49.6435,49.4785,49.5076,172700.0
2024-02-01 12:50:00,50.98,51.04,50.96,51.04,20880.0,49.4882,49.5464,49.4688,49.5464,20880.0
2024-02-01 12:55:00,51.05,51.09,50.95,51.01,328381.0,49.5562,49.595,49.4591,49.5173,328381.0
2024-02-01 13:00:00,51.02,51.04,50.88,50.88,12574.0,49.527,49.5464,49.3911,49.3911,12574.0
2024-02-01 13:05:00,50.87,50.91,50.8,50.81,10912.0,49.3814,49.4203,49.3135,49.3232,10912.0
2024-02-01 13:10:00,50.8,50.95,50.8,50.94,11596.0,49.3135,49.4591,49.3135,49.4494,11596.0
2024-02-01 13:15:00,50.94,50.95,50.89,50.91,15920.0,49.4494,49.4591,49.4008,49.4203,15920.0
2024-02-01 13:20:00,50.92,50.94,50.88,50.92,12023.0,49.43,49.4494,49.3911,49.43,12023.0
2024-02-01 13:25:00,50.93,50.95,50.87,50.88,11720.0,49.4397,49.4591,49.3814,49.3911,11720.0
2024-02-01 13:30:00,50.88,50.94,50.88,50.9,13438.0,49.3911,49.4494,49.3911,49.4105,13438.0
2024-02-01 13:35:00,50.9,50.91,50.82,50.83,37411.0,49.4105,49.4203,49.3329,49.3426,37411.0
2024-02-01 13:40:00,50.83,50.84,50.78,50.83,27776.0,49.3426,49.3523,49.2941,49.3426,27776.0
2024-02-01 13:45:00,50.82,50.91,50.82,50.86,13734.0,49.3329,49.4203,49.3329,49.3717,13734.0
2024-02-01 13:50:00,50.86,50.88,50.82,50.83,16631.0,49.3717,49.3911,49.3329,49.3426,16631.0
2024-02-01 13:55:00,50.82,50.85,50.8,50.82,16460.0,49.3329,49.362,49.3135,49.3329,16460.0
2024-02-01 14:00:00,50.82,50.83,50.66,50.68,73092.0,49.3329,49.3426,49.1776,49.197,73092.0
2024-02-01 14:05:00,50.69,50.78,50.65,50.78,22763.0,49.2067,49.2941,49.1679,49.2941,22763.0
2024-02-01 14:10:00,50.78,50.81,50.69,50.71,25007.0,49.2941,49.3232,49.2067,49.2261,25007.0
2024-02-01 14:15:00,50.71,50.77,50.7,50.77,17471.0,49.2261,49.2844,49.2164,49.2844,17471.0
2024-02-01 14:20:00,50.77,50.8,50.71,50.71,19086.0,49.2844,49.3135,49.2261,49.2261,19086.0
2024-02-01 14:25:00,50.71,50.73,50.66,50.66,17531.0,49.2261,49.2455,49.1776,49.1776,17531.0
2024-02-01 14:30:00,50.67,50.69,50.59,50.61,16690.0,49.1873,49.2067,49.1096,49.129,16690.0
2024-02-01 14:35:00,50.62,50.64,50.57,50.58,31483.0,49.1387,49.1582,49.0902,49.0999,31483.0
2024-02-01 14:40:00,50.58,50.6,50.53,50.56,32094.0,49.0999,49.1193,49.0514,49.0805,32094.0
2024-02-01 14:45:00,50.58,50.77,50.57,50.77,33417.0,49.0999,49.2844,49.0902,49.2844,33417.0
2024-02-01 14:50:00,50.77,50.79,50.7,50.7,18974.0,49.2844,49.3038,49.2164,49.2164,18974.0
2024-02-01 14:55:00,50.71,50.71,50.66,50.69,23809.0,49.2261,49.2261,49.1776,49.2067,23809.0
2024-02-01 15:00:00,50.7,50.74,50.67,50.73,28302.0,49.2164,49.2552,49.1873,49.2455,28302.0
2024-02-01 15:05:00,50.73,50.74,50.65,50.66,40197.0,49.2455,49.2552,49.1679,49.1776,40197.0
2024-02-01 15:10:00,50.65,50.66,50.58,50.59,38072.0,49.1679,49.1776,49.0999,49.1096,38072.0
2024-02-01 15:15:00,50.59,50.75,50.59,50.72,43194.0,49.1096,49.2649,49.1096,49.2358,43194.0
2024-02-01 15:20:00,50.72,50.72,50.58,50.6,39425.0,49.2358,49.2358,49.0999,49.1193,39425.0
2024-02-01 15:25:00,50.6,50.68,50.59,50.66,28573.0,49.1193,49.197,49.1096,49.1776,28573.0
2024-02-01 15:30:00,50.66,50.72,50.66,50.72,61911.0,49.1776,49.2358,49.1776,49.2358,61911.0
2024-02-01 15:35:00,50.72,50.76,50.69,50.75,54669.0,49.2358,49.2746,49.2067,49.2649,54669.0
2024-02-01 15:40:00,50.75,50.78,50.67,50.7,65421.0,49.2649,49.2941,49.1873,49.2164,65421.0
2024-02-01 15:45:00,50.7,50.77,50.68,50.71,102337.0,49.2164,49.2844,49.197,49.2261,102337.0
2024-02-01 15:50:00,50.7,50.73,50.63,50.71,137910.0,49.2164,49.2455,49.1484,49.2261,137910.0
2024-02-01 15:55:00,50.71,50.86,50.7,50.85,278354.0,49.2261,49.3717,49.2164,49.362,278354.0
2024-02-02 09:30:00,50.39,50.75,50.06,50.06,111277.0,48.9155,49.2649,48.5951,48.5951,111277.0
2024-02-02 09:35:00,50.03,50.11,49.89,50.02,42335.0,48.566,48.6437,48.4301,48.5563,42335.0
2024-02-02 09:40:00,50.01,50.01,49.85,49.93,49004.0,48.5466,48.5466,48.3913,48.4689,49004.0
2024-02-02 09:45:00,49.93,50.24,49.93,50.2,75214.0,48.4689,48.7699,48.4689,48.731,75214.0
2024-02-02 09:50:00,50.2,50.34,50.13,50.17,40117.0,48.731,48.8669,48.6631,48.7019,40117.0
2024-02-02 09:55:00,50.17,50.22,50.07,50.16,30281.0,48.7019,48.7504,48.6048,48.6922,30281.0
2024-02-02 10:00:00,50.16,50.26,50.14,50.23,43978.0,48.6922,48.7893,48.6728,48.7602,43978.0
2024-02-02 10:05:00,50.24,50.29,50.14,50.22,38163.0,48.7699,48.8184,48.6728,48.7504,38163.0
2024-02-02 10:10:00,50.22,50.3,50.17,50.22,32230.0,48.7504,48.8281,48.7019,48.7504,32230.0
2024-02-02 10:15:00,50.2,50.31,50.19,50.22,49368.0,48.731,48.8378,48.7213,48.7504,49368.0
2024-02-02 10:20:00,50.22,50.26,50.19,50.25,22834.0,48.7504,48.7893,48.7213,48.7796,22834.0
2024-02-02 10:25:00,50.26,50.28,50.2,50.28,40287.0,48.7893,48.8087,48.731,48.8087,40287.0
2024-02-02 10:30:00,50.28,50.3,50.18,50.18,34550.0,48.8087,48.8281,48.7116,48.7116,34550.0
2024-02-02 10:35:00,50.17,50.25,50.14,50.24,24377.0,48.7019,48.7796,48.6728,48.7699,24377.0
2024-02-02 10:40:00,50.25,50.34,50.24,50.34,20620.0,48.7796,48.8669,48.7699,48.8669,20620.0
2024-02-02 10:45:00,50.34,50.36,50.22,50.26,38724.0,48.8669,48.8863,48.7504,48.7893,38724.0
2024-02-02 10:50:00,50.25,50.25,50.16,50.2,30826.0,48.7796,48.7796,48.6922,48.731,30826.0
2024-02-02 10:55:00,50.18,50.31,50.17,50.28,28898.0,48.7116,48.8378,48.7019,48.8087,28898.0
2024-02-02 11:00:00,50.29,50.31,50.24,50.3,21053.0,48.8184,48.8378,48.7699,48.8281,21053.0
2024-02-02 11:05:00,50.31,50.37,50.31,50.37,17827.0,48.8378,48.8961,48.8378,48.8961,17827.0
2024-02-02 11:10:00,50.37,50.38,50.31,50.36,12987.0,48.8961,48.9058,48.8378,48.8863,12987.0
2024-02-02 11:15:00,50.36,50.39,50.33,50.35,21342.0,48.8863,48.9155,48.8572,48.8766,21342.0
2024-02-02 11:20:00,50.35,50.37,50.33,50.33,14384.0,48.8766,48.8961,48.8572,48.8572,14384.0
2024-02-02 11:25:00,50.33,50.46,50.32,50.43,22174.0,48.8572,48.9834,48.8475,48.9543,22174.0
2024-02-02 11:30:00,50.42,50.49,50.35,50.4,29194.0,48.9446,49.0125,48.8766,48.9252,29194.0
2024-02-02 11:35:00,50.4,50.43,50.35,50.43,16335.0,48.9252,48.9543,48.8766,48.9543,16335.0
2024-02-02 11:40:00,50.43,50.56,50.42,50.55,19262.0,48.9543,49.0805,48.9446,49.0708,19262.0
2024-02-02 11:45:00,50.55,50.56,50.44,50.46,17877.0,49.0708,49.0805,48.964,48.9834,17877.0
2024-02-02 11:50:00,50.47,50.48,50.41,50.41,8466.0,48.9931,49.0028,48.9349,48.9349,8466.0
2024-02-02 11:55:00,50.41,50.46,50.41,50.46,11769.0,48.9349,48.9834,48.9349,48.9834,11769.0
2024-02-02 12:00:00,50.45,50.46,50.41,50.43,12150.0,48.9737,48.9834,48.9349,48.9543,12150.0
2024-02-02 12:05:00,50.43,50.47,50.42,50.47,14031.0,48.9543,48.9931,48.9446,48.9931,14031.0
2024-02-02 12:10:00,50.45,50.47,50.43,50.46,16537.0,48.9737,48.9931,48.9543,48.9834,16537.0
2024-02-02 12:15:00,50.45,50.49,50.45,50.48,12812.0,48.9737,49.0125,48.9737,49.0028,12812.0
2024-02-02 12:20:00,50.48,50.49,50.44,50.47,15759.0,49.0028,49.0125,48.964,48.9931,15759.0
2024-02-02 12:25:00,50.48,50.53,50.45,50.53,28645.0,49.0028,49.0514,48.9737,49.0514,28645.0
2024-02-02 12:30:00,50.53,50.56,50.49,50.53,16170.0,49.0514,49.0805,49.0125,49.0514,16170.0
2024-02-02 12:35:00,50.52,50.56,50.51,50.53,16875.0,49.0417,49.0805,49.032,49.0514,16875.0
2024-02-02 12:40:00,50.53,50.54,50.42,50.42,62436.0,49.0514,49.0611,48.9446,48.9446,62436.0
2024-02-02 12:45:00,50.42,50.49,50.41,50.49,62670.0,48.9446,49.0125,48.9349,49.0125,62670.0
2024-02-02 12:50:00,50.49,50.51,50.44,50.5,43473.0,49.0125,49.032,48.964,49.0223,43473.0
2024-02-02 12:55:00,50.5,50.55,50.45,50.55,29818.0,49.0223,49.0708,48.9737,49.0708,29818.0
2024-02-02 13:00:00,50.56,50.61,50.52,50.61,24886.0,49.0805,49.129,49.0417,49.129,24886.0
2024-02-02 13:05:00,50.6,50.64,50.54,50.56,27441.0,49.1193,49.1582,49.0611,49.0805,27441.0
2024-02-02 13:10:00,50.58,50.63,50.55,50.61,20197.0,49.0999,49.1484,49.0708,49.129,20197.0
2024-02-02 13:15:00,50.61,50.65,50.57,50.65,18794.0,49.129,49.1679,49.0902,49.1679,18794.0
2024-02-02 13:20:00,50.65,50.69,50.62,50.68,24377.0,49.1679,49.2067,49.1387,49.197,24377.0
2024-02-02 13:25:00,50.68,50.68,50.6,50.63,22270.0,49.197,49.197,49.1193,49.1484,22270.0
2024-02-02 13:30:00,50.64,50.66,50.62,50.65,22962.0,49.1582,49.1776,49.1387,49.1679,22962.0
2024-02-02 13:35:00,50.66,50.7,50.61,50.62,20153.0,49.1776,49.2164,49.129,49.1387,20153.0
2024-02-02 13:40:00,50.62,50.65,50.61,50.64,13457.0,49.1387,49.1679,49.129,49.1582,13457.0
2024-02-02 13:45:00,50.65,50.69,50.62,50.66,22433.0,49.1679,49.2067,49.1387,49.1776,22433.0
2024-02-02 13:50:00,50.67,50.7,50.62,50.66,25571.0,49.1873,49.2164,49.1387,49.1776,25571.0
2024-02-02 13:55:00,50.66,50.66,50.62,50.64,11732.0,49.1776,49.1776,49.1387,49.1582,11732.0
2024-02-02 14:00:00,50.65,50.69,50.63,50.65,20546.0,49.1679,49.2067,49.1484,49.1679,20546.0
2024-02-02 14:05:00,50.65,50.7,50.64,50.69,12693.0,49.1679,49.2164,49.1582,49.2067,12693.0
2024-02-02 14:10:00,50.69,50.73,50.68,50.71,19538.0,49.2067,49.2455,49.197,49.2261,19538.0
2024-02-02 14:15:00,50.71,50.72,50.63,50.64,21212.0,49.2261,49.2358,49.1484,49.1582,21212.0
2024-02-02 14:20:00,50.64,50.67,50.61,50.64,18865.0,49.1582,49.1873,49.129,49.1582,18865.0
2024-02-02 14:25:00,50.63,50.64,50.59,50.64,15151.0,49.1484,49.1582,49.1096,49.1582,15151.0
2024-02-02 14:30:00,50.64,50.69,50.62,50.69,12780.0,49.1582,49.2067,49.1387,49.2067,12780.0
2024-02-02 14:35:00,50.69,50.73,50.66,50.71,17794.0,49.2067,49.2455,49.1776,49.2261,17794.0
2024-02-02 14:40:00,50.71,50.75,50.71,50.73,16480.0,49.2261,49.2649,49.2261,49.2455,16480.0
2024-02-02 14:45:00,50.73,50.79,50.72,50.79,38285.0,49.2455,49.3038,49.2358,49.3038,38285.0
2024-02-02 14:50:00,50.78,50.79,50.71,50.76,24768.0,49.2941,49.3038,49.2261,49.2746,24768.0
2024-02-02 14:55:00,50.76,50.78,50.72,50.76,23503.0,49.2746,49.2941,49.2358,49.2746,23503.0
2024-02-02 15:00:00,50.76,50.77,50.73,50.73,35608.0,49.2746,49.2844,49.2455,49.2455,35608.0
2024-02-02 15:05:00,50.73,50.77,50.67,50.69,20474.0,49.2455,49.2844,49.1873,49.2067,20474.0
2024-02-02 15:10:00,50.68,50.75,50.67,50.73,24235.0,49.197,49.2649,49.1873,49.2455,24235.0
2024-02-02 15:15:00,50.73,50.75,50.7,50.73,22340.0,49.2455,49.2649,49.2164,49.2455,22340.0
2024-02-02 15:20:00,50.73,50.76,50.65,50.66,36884.0,49.2455,49.2746,49.1679,49.1776,36884.0
2024-02-02 15:25:00,50.66,50.68,50.63,50.68,40642.0,49.1776,49.197,49.1484,49.197,40642.0
2024-02-02 15:30:00,50.68,50.68,50.6,50.62,54685.0,49.197,49.197,49.1193,49.1387,54685.0
2024-02-02 15:35:00,50.61,50.67,50.59,50.65,64095.0,49.129,49.1873,49.1096,49.1679,64095.0
2024-02-02 15:40:00,50.65,50.65,50.59,50.61,69159.0,49.1679,49.1679,49.1096,49.129,69159.0
2024-02-02 15:45:00,50.61,50.67,50.54,50.55,176065.0,49.129,49.1873,49.0611,49.0708,176065.0
2024-02-02 15:50:00,50.54,50.6,50.45,50.55,126140.0,49.0611,49.1193,48.9737,49.0708,126140.0
2024-02-02 15:55:00,50.55,50.59,50.43,50.48,260304.0,49.0708,49.1096,48.9543,49.0028,260304.0
2024-02-05 09:30:00,49.99,50.09,49.82,50.06,46326.0,48.7171,48.8145,48.5514,48.7853,46326.0
2024-02-05 09:35:00,50.05,50.09,49.99,50.04,32029.0,48.7755,48.8145,48.7171,48.7658,32029.0
2024-02-05 09:40:00,50.02,50.19,50.0,50.11,31185.0,48.7463,48.912,48.7268,48.834,31185.0
2024-02-05 09:45:00,50.11,50.2,50.09,50.17,32611.0,48.834,48.9217,48.8145,48.8925,32611.0
2024-02-05 09:50:00,50.16,50.23,50.12,50.23,36206.0,48.8827,48.951,48.8438,48.951,36206.0
2024-02-05 09:55:00,50.22,50.4,50.22,50.4,37941.0,48.9412,49.1166,48.9412,49.1166,37941.0
2024-02-05 10:00:00,50.39,50.47,50.33,50.36,62400.0,49.1069,49.1848,49.0484,49.0776,62400.0
2024-02-05 10:05:00,50.36,50.39,50.25,50.29,37095.0,49.0776,49.1069,48.9704,49.0094,37095.0
2024-02-05 10:10:00,50.28,50.35,50.25,50.27,31939.0,48.9997,49.0679,48.9704,48.9899,31939.0
2024-02-05 10:15:00,50.26,50.28,50.09,50.11,55987.0,48.9802,48.9997,48.8145,48.834,55987.0
2024-02-05 10:20:00,50.11,50.21,50.09,50.19,73917.0,48.834,48.9315,48.8145,48.912,73917.0
2024-02-05 10:25:00,50.19,50.34,50.19,50.34,19295.0,48.912,49.0582,48.912,49.0582,19295.0
2024-02-05 10:30:00,50.35,50.58,50.35,50.58,33127.0,49.0679,49.292,49.0679,49.292,33127.0
2024-02-05 10:35:00,50.58,50.63,50.52,50.63,42781.0,49.292,49.3408,49.2336,49.3408,42781.0
2024-02-05 10:40:00,50.63,50.66,50.51,50.59,149370.0,49.3408,49.37,49.2238,49.3018,149370.0
2024-02-05 10:45:00,50.6,50.68,50.55,50.65,48333.0,49.3115,49.3895,49.2628,49.3603,48333.0
2024-02-05 10:50:00,50.65,50.68,50.57,50.58,21007.0,49.3603,49.3895,49.2823,49.292,21007.0
2024-02-05 10:55:00,50.58,50.6,50.48,50.54,27791.0,49.292,49.3115,49.1946,49.2531,27791.0
2024-02-05 11:00:00,50.55,50.64,50.53,50.63,22030.0,49.2628,49.3505,49.2433,49.3408,22030.0
2024-02-05 11:05:00,50.64,50.77,50.62,50.75,35192.0,49.3505,49.4772,49.331,49.4577,35192.0
2024-02-05 11:10:00,50.75,50.9,50.74,50.8,69299.0,49.4577,49.6039,49.448,49.5064,69299.0
2024-02-05 11:15:00,50.8,50.88,50.77,50.84,59891.0,49.5064,49.5844,49.4772,49.5454,59891.0
2024-02-05 11:20:00,50.84,50.84,50.78,50.8,38945.0,49.5454,49.5454,49.487,49.5064,38945.0
2024-02-05 11:25:00,50.8,50.86,50.76,50.84,45027.0,49.5064,49.5649,49.4675,49.5454,45027.0
2024-02-05 11:30:00,50.84,50.93,50.82,50.87,38864.0,49.5454,49.6331,49.5259,49.5747,38864.0
2024-02-05 11:35:00,50.87,50.97,50.86,50.94,56368.0,49.5747,49.6721,49.5649,49.6429,56368.0
2024-02-05 11:40:00,50.94,50.97,50.82,50.83,27117.0,49.6429,49.6721,49.5259,49.5357,27117.0
2024-02-05 11:45:00,50.84,50.87,50.8,50.87,18650.0,49.5454,49.5747,49.5064,49.5747,18650.0
2024-02-05 11:50:00,50.87,50.97,50.82,50.93,70591.0,49.5747,49.6721,49.5259,49.6331,70591.0
2024-02-05 11:55:00,50.93,51.0,50.91,50.99,99168.0,49.6331,49.7014,49.6136,49.6916,99168.0
2024-02-05 12:00:00,51.0,51.01,50.89,50.93,74959.0,49.7014,49.7111,49.5942,49.6331,74959.0
2024-02-05 12:05:00,50.92,50.92,50.82,50.91,24067.0,49.6234,49.6234,49.5259,49.6136,24067.0
2024-02-05 12:10:00,50.91,51.06,50.9,51.01,67121.0,49.6136,49.7598,49.6039,49.7111,67121.0
2024-02-05 12:15:00,51.01,51.05,50.94,50.95,53872.0,49.7111,49.7501,49.6429,49.6526,53872.0
2024-02-05 12:20:00,50.94,50.96,50.79,50.84,33262.0,49.6429,49.6624,49.4967,49.5454,33262.0
2024-02-05 12:25:00,50.85,50.88,50.82,50.84,19951.0,49.5552,49.5844,49.5259,49.5454,19951.0
2024-02-05 12:30:00,50.84,50.9,50.8,50.81,21484.0,49.5454,49.6039,49.5064,49.5162,21484.0
2024-02-05 12:35:00,50.81,50.84,50.79,50.79,15701.0,49.5162,49.5454,49.4967,49.4967,15701.0
2024-02-05 12:40:00,50.8,50.86,50.8,50.83,14804.0,49.5064,49.5649,49.5064,49.5357,14804.0
2024-02-05 12:45:00,50.82,50.83,50.77,50.78,13278.0,49.5259,49.5357,49.4772,49.487,13278.0
2024-02-05 12:50:00,50.79,50.85,50.77,50.84,24835.0,49.4967,49.5552,49.4772,49.5454,24835.0
2024-02-05 12:55:00,50.83,50.88,50.82,50.88,14764.0,49.5357,49.5844,49.5259,49.5844,14764.0
2024-02-05 13:00:00,50.88,50.91,50.86,50.88,26152.0,49.5844,49.6136,49.5649,49.5844,26152.0
2024-02-05 13:05:00,50.89,50.95,50.88,50.93,25289.0,49.5942,49.6526,49.5844,49.6331,25289.0
2024-02-05 13:10:00,50.93,50.97,50.92,50.95,19705.0,49.6331,49.6721,49.6234,49.6526,19705.0
2024-02-05 13:15:00,50.96,51.0,50.93,51.0,22131.0,49.6624,49.7014,49.6331,49.7014,22131.0
2024-02-05 13:20:00,50.99,51.0,50.97,51.0,17554.0,49.6916,49.7014,49.6721,49.7014,17554.0
2024-02-05 13:25:00,51.0,51.0,50.94,50.94,23664.0,49.7014,49.7014,49.6429,49.6429,23664.0
2024-02-05 13:30:00,50.94,50.98,50.91,50.94,31638.0,49.6429,49.6819,49.6136,49.6429,31638.0
2024-02-05 13:35:00,50.95,51.01,50.94,51.0,32210.0,49.6526,49.7111,49.6429,49.7014,32210.0
2024-02-05 13:40:00,51.01,51.01,50.92,50.96,17051.0,49.7111,49.7111,49.6234,49.6624,17051.0
2024-02-05 13:45:00,50.96,51.0,50.96,50.98,19850.0,49.6624,49.7014,49.6624,49.6819,19850.0
2024-02-05 13:50:00,50.97,51.0,50.92,50.93,17516.0,49.6721,49.7014,49.6234,49.6331,17516.0
2024-02-05 13:55:00,50.93,50.95,50.9,50.94,16115.0,49.6331,49.6526,49.6039,49.6429,16115.0
2024-02-05 14:00:00,50.94,50.97,50.91,50.96,20457.0,49.6429,49.6721,49.6136,49.6624,20457.0
2024-02-05 14:05:00,50.96,50.97,50.92,50.93,22664.0,49.6624,49.6721,49.6234,49.6331,22664.0
2024-02-05 14:10:00,50.92,50.96,50.86,50.92,19706.0,49.6234,49.6624,49.5649,49.6234,19706.0
2024-02-05 14:15:00,50.93,50.99,50.92,50.98,12972.0,49.6331,49.6916,49.6234,49.6819,12972.0
2024-02-05 14:20:00,50.98,51.02,50.95,51.01,28508.0,49.6819,49.7208,49.6526,49.7111,28508.0
2024-02-05 14:25:00,51.01,51.05,50.99,51.05,23902.0,49.7111,49.7501,49.6916,49.7501,23902.0
2024-02-05 14:30:00,51.05,51.1,51.03,51.05,32528.0,49.7501,49.7988,49.7306,49.7501,32528.0
2024-02-05 14:35:00,51.04,51.08,51.03,51.05,27418.0,49.7403,49.7793,49.7306,49.7501,27418.0
2024-02-05 14:40:00,51.05,51.07,51.03,51.07,22781.0,49.7501,49.7696,49.7306,49.7696,22781.0
2024-02-05 14:45:00,51.07,51.13,51.05,51.12,33581.0,49.7696,49.828,49.7501,49.8183,33581.0
2024-02-05 14:50:00,51.12,51.12,51.07,51.1,43806.0,49.8183,49.8183,49.7696,49.7988,43806.0
2024-02-05 14:55:00,51.1,51.17,51.09,51.15,80557.0,49.7988,49.867,49.7891,49.8475,80557.0
2024-02-05 15:00:00,51.15,51.22,51.15,51.21,255397.0,49.8475,49.9157,49.8475,49.906,255397.0
2024-02-05 15:05:00,51.21,51.26,51.12,51.16,65599.0,49.906,49.9547,49.8183,49.8573,65599.0
2024-02-05 15:10:00,51.16,51.25,51.16,51.2,93702.0,49.8573,49.945,49.8573,49.8963,93702.0
2024-02-05 15:15:00,51.2,51.25,51.14,51.19,187992.0,49.8963,49.945,49.8378,49.8865,187992.0
2024-02-05 15:20:00,51.19,51.33,51.15,51.32,77646.0,49.8865,50.0229,49.8475,50.0132,77646.0
2024-02-05 15:25:00,51.31,51.33,51.26,51.3,48068.0,50.0035,50.0229,49.9547,49.9937,48068.0
2024-02-05 15:30:00,51.3,51.39,51.29,51.35,87799.0,49.9937,50.0814,49.984,50.0424,87799.0
2024-02-05 15:35:00,51.35,51.37,51.19,51.25,104035.0,50.0424,50.0619,49.8865,49.945,104035.0
2024-02-05 15:40:00,51.26,51.27,51.17,51.18,70248.0,49.9547,49.9645,49.867,49.8768,70248.0
2024-02-05 15:45:00,51.18,51.23,51.12,51.12,76846.0,49.8768,49.9255,49.8183,49.8183,76846.0
2024-02-05 15:50:00,51.11,51.16,51.07,51.15,144373.0,49.8085,49.8573,49.7696,49.8475,144373.0
2024-02-05 15:55:00,51.15,51.19,51.03,51.12,339014.0,49.8475,49.8865,49.7306,49.8183,339014.0
2024-02-06 09:30:00,51.44,51.59,51.22,51.42,97895.0,50.1301,50.2763,49.9157,50.1107,97895.0
2024-02-06 09:35:00,51.44,51.71,51.32,51.38,69547.0,50.1301,50.3933,50.0132,50.0717,69547.0
2024-02-06 09:40:00,51.38,51.47,51.27,51.47,32073.0,50.0717,50.1594,49.9645,50.1594,32073.0
2024-02-06 09:45:00,51.46,51.62,51.39,51.58,64879.0,50.1496,50.3056,50.0814,50.2666,64879.0
2024-02-06 09:50:00,51.59,51.78,51.59,51.68,134525.0,50.2763,50.4615,50.2763,50.364,134525.0
2024-02-06 09:55:00,51.67,51.87,51.62,51.79,54793.0,50.3543,50.5492,50.3056,50.4712,54793.0
2024-02-06 10:00:00,51.82,51.83,51.64,51.69,56693.0,50.5005,50.5102,50.3251,50.3738,56693.0
2024-02-06 10:05:00,51.69,51.76,51.54,51.58,220962.0,50.3738,50.442,50.2276,50.2666,220962.0
2024-02-06 10:10:00,51.56,51.79,51.51,51.79,32206.0,50.2471,50.4712,50.1984,50.4712,32206.0
2024-02-06 10:15:00,51.82,51.95,51.81,51.89,97291.0,50.5005,50.6272,50.4907,50.5687,97291.0
2024-02-06 10:20:00,51.89,52.06,51.89,52.05,104117.0,50.5687,50.7344,50.5687,50.7246,104117.0
2024-02-06 10:25:00,52.07,52.11,51.93,51.97,49514.0,50.7441,50.7831,50.6077,50.6467,49514.0
2024-02-06 10:30:00,51.99,52.12,51.93,52.12,35814.0,50.6661,50.7928,50.6077,50.7928,35814.0
2024-02-06 10:35:00,52.1,52.24,52.1,52.17,55125.0,50.7733,50.9098,50.7733,50.8416,55125.0
2024-02-06 10:40:00,52.18,52.2,52.0,52.07,26550.0,50.8513,50.8708,50.6759,50.7441,26550.0
2024-02-06 10:45:00,52.07,52.09,51.99,52.06,24943.0,50.7441,50.7636,50.6661,50.7344,24943.0
2024-02-06 10:50:00,52.07,52.15,51.97,52.11,32235.0,50.7441,50.8221,50.6467,50.7831,32235.0
2024-02-06 10:55:00,52.11,52.17,52.08,52.15,14236.0,50.7831,50.8416,50.7538,50.8221,14236.0
2024-02-06 11:00:00,52.16,52.23,52.11,52.23,38242.0,50.8318,50.9,50.7831,50.9,38242.0
2024-02-06 11:05:00,52.23,52.27,52.18,52.23,61767.0,50.9,50.939,50.8513,50.9,61767.0
2024-02-06 11:10:00,52.23,52.25,52.1,52.14,36393.0,50.9,50.9195,50.7733,50.8123,36393.0
2024-02-06 11:15:00,52.15,52.29,52.13,52.28,33686.0,50.8221,50.9585,50.8026,50.9488,33686.0
2024-02-06 11:20:00,52.27,52.28,52.19,52.22,56776.0,50.939,50.9488,50.861,50.8903,56776.0
2024-02-06 11:25:00,52.22,52.28,52.19,52.23,28148.0,50.8903,50.9488,50.861,50.9,28148.0
2024-02-06 11:30:00,52.23,52.26,52.19,52.21,26793.0,50.9,50.9293,50.861,50.8805,26793.0
2024-02-06 11:35:00,52.2,52.25,52.17,52.23,31113.0,50.8708,50.9195,50.8416,50.9,31113.0
2024-02-06 11:40:00,52.23,52.25,52.15,52.15,32241.0,50.9,50.9195,50.8221,50.8221,32241.0
2024-02-06 11:45:00,52.16,52.16,52.02,52.09,46121.0,50.8318,50.8318,50.6954,50.7636,46121.0
2024-02-06 11:50:00,52.09,52.16,52.08,52.16,21398.0,50.7636,50.8318,50.7538,50.8318,21398.0
2024-02-06 11:55:00,52.16,52.21,52.14,52.18,36210.0,50.8318,50.8805,50.8123,50.8513,36210.0
2024-02-06 12:00:00,52.19,52.23,52.15,52.19,13688.0,50.861,50.9,50.8221,50.861,13688.0
2024-02-06 12:05:00,52.19,52.19,52.1,52.16,26988.0,50.861,50.861,50.7733,50.8318,26988.0
2024-02-06 12:10:00,52.17,52.22,52.15,52.2,20811.0,50.8416,50.8903,50.8221,50.8708,20811.0
2024-02-06 12:15:00,52.2,52.23,52.17,52.17,19324.0,50.8708,50.9,50.8416,50.8416,19324.0
2024-02-06 12:20:00,52.17,52.25,52.17,52.23,17278.0,50.8416,50.9195,50.8416,50.9,17278.0
2024-02-06 12:25:00,52.23,52.32,52.23,52.27,36963.0,50.9,50.9877,50.9,50.939,36963.0
2024-02-06 12:30:00,52.27,52.37,52.26,52.35,22273.0,50.939,51.0365,50.9293,51.017,22273.0
2024-02-06 12:35:00,52.35,52.35,52.29,52.3,21335.0,51.017,51.017,50.9585,50.9682,21335.0
2024-02-06 12:40:00,52.3,52.31,52.25,52.28,18106.0,50.9682,50.978,50.9195,50.9488,18106.0
2024-02-06 12:45:00,52.28,52.29,52.24,52.28,27235.0,50.9488,50.9585,50.9098,50.9488,27235.0
2024-02-06 12:50:00,52.28,52.36,52.28,52.33,29000.0,50.9488,51.0267,50.9488,50.9975,29000.0
2024-02-06 12:55:00,52.32,52.34,52.26,52.27,23345.0,50.9877,51.0072,50.9293,50.939,23345.0
2024-02-06 13:00:00,52.27,52.33,52.26,52.28,12570.0,50.939,50.9975,50.9293,50.9488,12570.0
2024-02-06 13:05:00,52.28,52.3,52.25,52.3,24375.0,50.9488,50.9682,50.9195,50.9682,24375.0
2024-02-06 13:10:00,52.3,52.3,52.25,52.3,30342.0,50.9682,50.9682,50.9195,50.9682,30342.0
2024-02-06 13:15:00,52.29,52.36,52.29,52.31,23764.0,50.9585,51.0267,50.9585,50.978,23764.0
2024-02-06 13:20:00,52.31,52.32,52.24,52.26,25077.0,50.978,50.9877,50.9098,50.9293,25077.0
2024-02-06 13:25:00,52.25,52.27,52.24,52.27,28579.0,50.9195,50.939,50.9098,50.939,28579.0
2024-02-06 13:30:00,52.27,52.31,52.26,52.3,29865.0,50.939,50.978,50.9293,50.9682,29865.0
2024-02-06 13:35:00,52.29,52.33,52.27,52.3,24902.0,50.9585,50.9975,50.939,50.9682,24902.0
2024-02-06 13:40:00,52.31,52.34,52.3,52.33,13324.0,50.978,51.0072,50.9682,50.9975,13324.0
2024-02-06 13:45:00,52.33,52.36,52.3,52.33,25492.0,50.9975,51.0267,50.9682,50.9975,25492.0
2024-02-06 13:50:00,52.33,52.36,52.27,52.3,15631.0,50.9975,51.0267,50.939,50.9682,15631.0
2024-02-06 13:55:00,52.3,52.32,52.25,52.29,18232.0,50.9682,50.9877,50.9195,50.9585,18232.0
2024-02-06 14:00:00,52.29,52.33,52.28,52.3,26699.0,50.9585,50.9975,50.9488,50.9682,26699.0
2024-02-06 14:05:00,52.3,52.3,52.25,52.27,26151.0,50.9682,50.9682,50.9195,50.939,26151.0
2024-02-06 14:10:00,52.27,52.3,52.25,52.26,19651.0,50.939,50.9682,50.9195,50.9293,19651.0
2024-02-06 14:15:00,52.26,52.31,52.25,52.31,29567.0,50.9293,50.978,50.9195,50.978,29567.0
2024-02-06 14:20:00,52.3,52.31,52.27,52.31,16971.0,50.9682,50.978,50.939,50.978,16971.0
2024-02-06 14:25:00,52.3,52.33,52.27,52.31,30467.0,50.9682,50.9975,50.939,50.978,30467.0
2024-02-06 14:30:00,52.3,52.33,52.3,52.3,19061.0,50.9682,50.9975,50.9682,50.9682,19061.0
2024-02-06 14:35:00,52.3,52.33,52.27,52.28,44693.0,50.9682,50.9975,50.939,50.9488,44693.0
2024-02-06 14:40:00,52.29,52.33,52.27,52.33,21800.0,50.9585,50.9975,50.939,50.9975,21800.0
2024-02-06 14:45:00,52.33,52.33,52.29,52.33,25491.0,50.9975,50.9975,50.9585,50.9975,25491.0
2024-02-06 14:50:00,52.33,52.34,52.27,52.29,40549.0,50.9975,51.0072,50.939,50.9585,40549.0
2024-02-06 14:55:00,52.29,52.33,52.25,52.25,45023.0,50.9585,50.9975,50.9195,50.9195,45023.0
2024-02-06 15:00:00,52.26,52.3,52.24,52.27,56245.0,50.9293,50.9682,50.9098,50.939,56245.0
2024-02-06 15:05:00,52.27,52.29,52.24,52.27,68285.0,50.939,50.9585,50.9098,50.939,68285.0
2024-02-06 15:10:00,52.27,52.3,52.18,52.2,58422.0,50.939,50.9682,50.8513,50.8708,58422.0
2024-02-06 15:15:00,52.2,52.23,52.17,52.2,48181.0,50.8708,50.9,50.8416,50.8708,48181.0
2024-02-06 15:20:00,52.2,52.21,52.14,52.16,55654.0,50.8708,50.8805,50.8123,50.8318,55654.0
2024-02-06 15:25:00,52.16,52.25,52.16,52.23,32288.0,50.8318,50.9195,50.8318,50.9,32288.0
2024-02-06 15:30:00,52.24,52.28,52.22,52.26,53666.0,50.9098,50.9488,50.8903,50.9293,53666.0
2024-02-06 15:35:00,52.26,52.26,52.2,52.22,47328.0,50.9293,50.9293,50.8708,50.8903,47328.0
2024-02-06 15:40:00,52.22,52.29,52.19,52.24,84496.0,50.8903,50.9585,50.861,50.9098,84496.0
2024-02-06 15:45:00,52.23,52.29,52.22,52.25,96002.0,50.9,50.9585,50.8903,50.9195,96002.0
2024-02-06 15:50:00,52.25,52.28,52.17,52.23,150266.0,50.9195,50.9488,50.8416,50.9,150266.0
2024-02-06 15:55:00,52.23,52.24,52.17,52.17,294468.0,50.9,50.9098,50.8416,50.8416,294468.0
2024-02-07 09:30:00,52.4,52.59,52.26,52.57,121454.0,51.0657,51.2509,50.9293,51.2314,121454.0
2024-02-07 09:35:00,52.57,52.6,52.4,52.47,79807.0,51.2314,51.2606,51.0657,51.1339,79807.0
2024-02-07 09:40:00,52.48,52.51,52.32,52.44,43579.0,51.1437,51.1729,50.9877,51.1047,43579.0
2024-02-07 09:45:00,52.43,52.54,52.4,52.48,47292.0,51.0949,51.2021,51.0657,51.1437,47292.0
2024-02-07 09:50:00,52.48,52.48,52.31,52.37,75948.0,51.1437,51.1437,50.978,51.0365,75948.0
2024-02-07 09:55:00,52.38,52.5,52.35,52.44,66219.0,51.0462,51.1632,51.017,51.1047,66219.0
2024-02-07 10:00:00,52.44,52.44,52.29,52.32,34221.0,51.1047,51.1047,50.9585,50.9877,34221.0
2024-02-07 10:05:00,52.33,52.47,52.33,52.47,49774.0,50.9975,51.1339,50.9975,51.1339,49774.0
2024-02-07 10:10:00,52.48,52.62,52.46,52.59,36845.0,51.1437,51.2801,51.1242,51.2509,36845.0
2024-02-07 10:15:00,52.59,52.74,52.57,52.7,46953.0,51.2509,51.397,51.2314,51.3581,46953.0
2024-02-07 10:20:00,52.7,52.82,52.55,52.78,152853.0,51.3581,51.475,51.2119,51.436,152853.0
2024-02-07 10:25:00,52.79,53.0,52.78,52.98,89451.0,51.4458,51.6504,51.436,51.6309,89451.0
2024-02-07 10:30:00,52.98,53.07,52.92,52.99,106339.0,51.6309,51.7186,51.5725,51.6407,106339.0
2024-02-07 10:35:00,53.0,53.01,52.79,52.88,30925.0,51.6504,51.6602,51.4458,51.5335,30925.0
2024-02-07 10:40:00,52.88,52.96,52.8,52.93,27682.0,51.5335,51.6114,51.4555,51.5822,27682.0
2024-02-07 10:45:00,52.93,52.97,52.89,52.97,33398.0,51.5822,51.6212,51.5432,51.6212,33398.0
2024-02-07 10:50:00,52.97,53.07,52.93,53.07,50424.0,51.6212,51.7186,51.5822,51.7186,50424.0
2024-02-07 10:55:00,53.06,53.13,53.01,53.12,79710.0,51.7089,51.7771,51.6602,51.7674,79710.0
2024-02-07 11:00:00,53.13,53.17,53.01,53.14,93513.0,51.7771,51.8161,51.6602,51.7869,93513.0
2024-02-07 11:05:00,53.14,53.16,53.02,53.08,64641.0,51.7869,51.8063,51.6699,51.7284,64641.0
2024-02-07 11:10:00,53.08,53.15,53.07,53.15,76276.0,51.7284,51.7966,51.7186,51.7966,76276.0
2024-02-07 11:15:00,53.17,53.19,53.11,53.17,39963.0,51.8161,51.8356,51.7576,51.8161,39963.0
2024-02-07 11:20:00,53.17,53.18,53.07,53.11,65139.0,51.8161,51.8258,51.7186,51.7576,65139.0
2024-02-07 11:25:00,53.11,53.24,53.1,53.22,30737.0,51.7576,51.8843,51.7479,51.8648,30737.0
2024-02-07 11:30:00,53.22,53.29,53.17,53.23,62522.0,51.8648,51.933,51.8161,51.8746,62522.0
2024-02-07 11:35:00,53.23,53.29,53.13,53.15,111270.0,51.8746,51.933,51.7771,51.7966,111270.0
2024-02-07 11:40:00,53.14,53.2,53.12,53.16,85881.0,51.7869,51.8453,51.7674,51.8063,85881.0
2024-02-07 11:45:00,53.16,53.18,53.07,53.08,43904.0,51.8063,51.8258,51.7186,51.7284,43904.0
2024-02-07 11:50:00,53.08,53.14,53.05,53.14,29425.0,51.7284,51.7869,51.6991,51.7869,29425.0
2024-02-07 11:55:00,53.14,53.18,53.12,53.15,27348.0,51.7869,51.8258,51.7674,51.7966,27348.0
2024-02-07 12:00:00,53.15,53.19,53.1,53.14,30377.0,51.7966,51.8356,51.7479,51.7869,30377.0
2024-02-07 12:05:00,53.14,53.2,53.11,53.2,62391.0,51.7869,51.8453,51.7576,51.8453,62391.0
2024-02-07 12:10:00,53.21,53.22,53.11,53.19,43419.0,51.8551,51.8648,51.7576,51.8356,43419.0
2024-02-07 12:15:00,53.19,53.23,53.17,53.19,36719.0,51.8356,51.8746,51.8161,51.8356,36719.0
2024-02-07 12:20:00,53.19,53.2,53.14,53.19,65063.0,51.8356,51.8453,51.7869,51.8356,65063.0
2024-02-07 12:25:00,53.19,53.2,53.11,53.16,101417.0,51.8356,51.8453,51.7576,51.8063,101417.0
2024-02-07 12:30:00,53.16,53.23,53.13,53.23,64407.0,51.8063,51.8746,51.7771,51.8746,64407.0
2024-02-07 12:35:00,53.22,53.33,53.18,53.32,28310.0,51.8648,51.972,51.8258,51.9623,28310.0
2024-02-07 12:40:00,53.32,53.35,53.26,53.32,32563.0,51.9623,51.9915,51.9038,51.9623,32563.0
2024-02-07 12:45:00,53.32,53.39,53.3,53.3,33432.0,51.9623,52.0305,51.9428,51.9428,33432.0
2024-02-07 12:50:00,53.3,53.31,53.23,53.28,31997.0,51.9428,51.9525,51.8746,51.9233,31997.0
2024-02-07 12:55:00,53.28,53.35,53.26,53.34,27789.0,51.9233,51.9915,51.9038,51.9818,27789.0
2024-02-07 13:00:00,53.34,53.39,53.25,53.25,24829.0,51.9818,52.0305,51.8941,51.8941,24829.0
2024-02-07 13:05:00,53.26,53.3,53.22,53.25,22735.0,51.9038,51.9428,51.8648,51.8941,22735.0
2024-02-07 13:10:00,53.25,53.32,53.22,53.23,21958.0,51.8941,51.9623,51.8648,51.8746,21958.0
2024-02-07 13:15:00,53.23,53.24,53.13,53.2,43880.0,51.8746,51.8843,51.7771,51.8453,43880.0
2024-02-07 13:20:00,53.2,53.21,53.17,53.2,21946.0,51.8453,51.8551,51.8161,51.8453,21946.0
2024-02-07 13:25:00,53.2,53.21,53.14,53.15,70729.0,51.8453,51.8551,51.7869,51.7966,70729.0
2024-02-07 13:30:00,53.15,53.15,52.98,53.0,72146.0,51.7966,51.7966,51.6309,51.6504,72146.0
2024-02-07 13:35:00,53.0,53.05,52.98,52.99,45437.0,51.6504,51.6991,51.6309,51.6407,45437.0
2024-02-07 13:40:00,52.98,53.07,52.95,53.05,37883.0,51.6309,51.7186,51.6017,51.6991,37883.0
2024-02-07 13:45:00,53.05,53.12,53.05,53.12,33283.0,51.6991,51.7674,51.6991,51.7674,33283.0
2024-02-07 13:50:00,53.12,53.15,53.1,53.15,29725.0,51.7674,51.7966,51.7479,51.7966,29725.0
2024-02-07 13:55:00,53.15,53.16,53.08,53.11,35359.0,51.7966,51.8063,51.7284,51.7576,35359.0
2024-02-07 14:00:00,53.11,53.14,53.05,53.05,41016.0,51.7576,51.7869,51.6991,51.6991,41016.0
2024-02-07 14:05:00,53.05,53.12,53.04,53.12,45735.0,51.6991,51.7674,51.6894,51.7674,45735.0
2024-02-07 14:10:00,53.12,53.13,53.03,53.04,52605.0,51.7674,51.7771,51.6797,51.6894,52605.0
2024-02-07 14:15:00,53.04,53.04,52.93,52.96,49319.0,51.6894,51.6894,51.5822,51.6114,49319.0
2024-02-07 14:20:00,52.96,53.03,52.95,53.02,29792.0,51.6114,51.6797,51.6017,51.6699,29792.0
2024-02-07 14:25:00,53.02,53.05,52.98,53.01,47665.0,51.6699,51.6991,51.6309,51.6602,47665.0
2024-02-07 14:30:00,53.01,53.03,52.88,52.95,68611.0,51.6602,51.6797,51.5335,51.6017,68611.0
2024-02-07 14:35:00,52.95,52.95,52.84,52.89,29185.0,51.6017,51.6017,51.4945,51.5432,29185.0
2024-02-07 14:40:00,52.89,52.95,52.88,52.93,37472.0,51.5432,51.6017,51.5335,51.5822,37472.0
2024-02-07 14:45:00,52.93,53.0,52.92,52.95,42883.0,51.5822,51.6504,51.5725,51.6017,42883.0
2024-02-07 14:50:00,52.95,52.96,52.88,52.91,37098.0,51.6017,51.6114,51.5335,51.5627,37098.0
2024-02-07 14:55:00,52.91,52.99,52.91,52.96,30038.0,51.5627,51.6407,51.5627,51.6114,30038.0
2024-02-07 15:00:00,52.96,53.04,52.94,53.03,53725.0,51.6114,51.6894,51.592,51.6797,53725.0
2024-02-07 15:05:00,53.03,53.05,52.99,53.03,50453.0,51.6797,51.6991,51.6407,51.6797,50453.0
2024-02-07 15:10:00,53.03,53.06,53.01,53.02,59741.0,51.6797,51.7089,51.6602,51.6699,59741.0
2024-02-07 15:15:00,53.02,53.04,52.97,53.0,69604.0,51.6699,51.6894,51.6212,51.6504,69604.0
2024-02-07 15:20:00,52.99,53.03,52.94,53.0,69459.0,51.6407,51.6797,51.592,51.6504,69459.0
2024-02-07 15:25:00,53.03,53.03,52.99,53.01,59591.0,51.6797,51.6797,51.6407,51.6602,59591.0
2024-02-07 15:30:00,53.01,53.02,52.81,52.82,81374.0,51.6602,51.6699,51.4653,51.475,81374.0
2024-02-07 15:35:00,52.81,52.91,52.79,52.79,84543.0,51.4653,51.5627,51.4458,51.4458,84543.0
2024-02-07 15:40:00,52.79,52.85,52.61,52.63,105149.0,51.4458,51.5042,51.2704,51.2898,105149.0
2024-02-07 15:45:00,52.62,52.73,52.56,52.73,217720.0,51.2801,51.3873,51.2216,51.3873,217720.0
2024-02-07 15:50:00,52.69,52.76,52.64,52.66,280110.0,51.3483,51.4165,51.2996,51.3191,280110.0
2024-02-07 15:55:00,52.66,52.74,52.64,52.73,405659.0,51.3191,51.397,51.2996,51.3873,405659.0
2024-02-08 09:30:00,53.5,54.02,53.3,53.97,195635.0,52.1377,52.6444,51.9428,52.5957,195635.0
2024-02-08 09:35:00,53.97,54.01,53.64,53.88,109786.0,52.5957,52.6347,52.2741,52.508,109786.0
2024-02-08 09:40:00,53.87,53.87,53.54,53.79,118991.0,52.4983,52.4983,52.1767,52.4203,118991.0
2024-02-08 09:45:00,53.82,53.99,53.75,53.75,73935.0,52.4495,52.6152,52.3813,52.3813,73935.0
2024-02-08 09:50:00,53.75,53.93,53.73,53.92,47116.0,52.3813,52.5567,52.3618,52.547,47116.0
2024-02-08 09:55:00,53.94,54.03,53.8,53.82,88540.0,52.5665,52.6542,52.4301,52.4495,88540.0
2024-02-08 10:00:00,53.82,53.85,53.62,53.79,57280.0,52.4495,52.4788,52.2546,52.4203,57280.0
2024-02-08 10:05:00,53.79,53.99,53.76,53.77,39647.0,52.4203,52.6152,52.3911,52.4008,39647.0
2024-02-08 10:10:00,53.76,53.79,53.58,53.68,100803.0,52.3911,52.4203,52.2157,52.3131,100803.0
2024-02-08 10:15:00,53.68,53.79,53.67,53.79,56675.0,52.3131,52.4203,52.3034,52.4203,56675.0
2024-02-08 10:20:00,53.8,53.85,53.65,53.73,47385.0,52.4301,52.4788,52.2839,52.3618,47385.0
2024-02-08 10:25:00,53.72,53.99,53.72,53.98,65303.0,52.3521,52.6152,52.3521,52.6055,65303.0
2024-02-08 10:30:00,53.99,54.19,53.97,54.18,96531.0,52.6152,52.8101,52.5957,52.8004,96531.0
2024-02-08 10:35:00,54.17,54.18,54.04,54.11,74993.0,52.7906,52.8004,52.6639,52.7322,74993.0
2024-02-08 10:40:00,54.11,54.27,54.09,54.26,76931.0,52.7322,52.8881,52.7127,52.8783,76931.0
2024-02-08 10:45:00,54.26,54.29,54.1,54.11,79307.0,52.8783,52.9076,52.7224,52.7322,79307.0
2024-02-08 10:50:00,54.1,54.17,54.05,54.14,86531.0,52.7224,52.7906,52.6737,52.7614,86531.0
2024-02-08 10:55:00,54.14,54.3,54.11,54.3,58801.0,52.7614,52.9173,52.7322,52.9173,58801.0
2024-02-08 11:00:00,54.28,54.28,54.06,54.06,54566.0,52.8978,52.8978,52.6834,52.6834,54566.0
2024-02-08 11:05:00,54.07,54.1,53.94,54.05,77556.0,52.6932,52.7224,52.5665,52.6737,77556.0
2024-02-08 11:10:00,54.05,54.06,53.87,53.91,53497.0,52.6737,52.6834,52.4983,52.5373,53497.0
2024-02-08 11:15:00,53.92,53.97,53.87,53.92,26936.0,52.547,52.5957,52.4983,52.547,26936.0
2024-02-08 11:20:00,53.91,53.91,53.74,53.75,38511.0,52.5373,52.5373,52.3716,52.3813,38511.0
2024-02-08 11:25:00,53.75,53.91,53.74,53.89,41811.0,52.3813,52.5373,52.3716,52.5178,41811.0
2024-02-08 11:30:00,53.89,53.9,53.83,53.87,45825.0,52.5178,52.5275,52.4593,52.4983,45825.0
2024-02-08 11:35:00,53.87,53.99,53.84,53.94,34471.0,52.4983,52.6152,52.469,52.5665,34471.0
2024-02-08 11:40:00,53.94,54.03,53.91,54.01,24741.0,52.5665,52.6542,52.5373,52.6347,24741.0
2024-02-08 11:45:00,54.01,54.03,53.93,53.99,35387.0,52.6347,52.6542,52.5567,52.6152,35387.0
2024-02-08 11:50:00,53.99,54.02,53.94,53.98,38968.0,52.6152,52.6444,52.5665,52.6055,38968.0
2024-02-08 11:55:00,53.98,53.98,53.78,53.78,76849.0,52.6055,52.6055,52.4106,52.4106,76849.0
2024-02-08 12:00:00,53.79,53.85,53.77,53.83,26863.0,52.4203,52.4788,52.4008,52.4593,26863.0
2024-02-08 12:05:00,53.83,53.89,53.78,53.83,27985.0,52.4593,52.5178,52.4106,52.4593,27985.0
2024-02-08 12:10:00,53.83,53.9,53.8,53.85,29375.0,52.4593,52.5275,52.4301,52.4788,29375.0
2024-02-08 12:15:00,53.85,53.9,53.84,53.89,37969.0,52.4788,52.5275,52.469,52.5178,37969.0
2024-02-08 12:20:00,53.89,53.93,53.86,53.88,34838.0,52.5178,52.5567,52.4885,52.508,34838.0
2024-02-08 12:25:00,53.88,53.9,53.77,53.78,81242.0,52.508,52.5275,52.4008,52.4106,81242.0
2024-02-08 12:30:00,53.77,53.84,53.73,53.83,44308.0,52.4008,52.469,52.3618,52.4593,44308.0
2024-02-08 12:35:00,53.84,53.95,53.84,53.91,22336.0,52.469,52.5762,52.469,52.5373,22336.0
2024-02-08 12:40:00,53.91,53.98,53.89,53.92,33231.0,52.5373,52.6055,52.5178,52.547,33231.0
2024-02-08 12:45:00,53.92,54.04,53.9,53.98,58133.0,52.547,52.6639,52.5275,52.6055,58133.0
2024-02-08 12:50:00,53.98,54.02,53.95,53.96,31059.0,52.6055,52.6444,52.5762,52.586,31059.0
2024-02-08 12:55:00,53.96,53.99,53.89,53.89,33604.0,52.586,52.6152,52.5178,52.5178,33604.0
2024-02-08 13:00:00,53.9,54.05,53.9,54.04,33562.0,52.5275,52.6737,52.5275,52.6639,33562.0
2024-02-08 13:05:00,54.04,54.07,53.99,54.04,44410.0,52.6639,52.6932,52.6152,52.6639,44410.0
2024-02-08 13:10:00,54.07,54.07,53.95,53.96,42936.0,52.6932,52.6932,52.5762,52.586,42936.0
2024-02-08 13:15:00,53.95,54.01,53.94,53.96,52878.0,52.5762,52.6347,52.5665,52.586,52878.0
2024-02-08 13:20:00,53.96,53.98,53.89,53.89,19693.0,52.586,52.6055,52.5178,52.5178,19693.0
2024-02-08 13:25:00,53.89,53.93,53.85,53.87,41785.0,52.5178,52.5567,52.4788,52.4983,41785.0
2024-02-08 13:30:00,53.87,53.88,53.83,53.85,29022.0,52.4983,52.508,52.4593,52.4788,29022.0
2024-02-08 13:35:00,53.85,53.93,53.84,53.91,31870.0,52.4788,52.5567,52.469,52.5373,31870.0
2024-02-08 13:40:00,53.91,53.92,53.83,53.84,16974.0,52.5373,52.547,52.4593,52.469,16974.0
2024-02-08 13:45:00,53.85,53.95,53.84,53.94,28186.0,52.4788,52.5762,52.469,52.5665,28186.0
2024-02-08 13:50:00,53.94,53.95,53.91,53.95,20206.0,52.5665,52.5762,52.5373,52.5762,20206.0
2024-02-08 13:55:00,53.95,53.96,53.87,53.89,27027.0,52.5762,52.586,52.4983,52.5178,27027.0
2024-02-08 14:00:00,53.89,53.91,53.85,53.89,22643.0,52.5178,52.5373,52.4788,52.5178,22643.0
2024-02-08 14:05:00,53.89,53.92,53.87,53.91,17347.0,52.5178,52.547,52.4983,52.5373,17347.0
2024-02-08 14:10:00,53.92,53.94,53.84,53.85,28985.0,52.547,52.5665,52.469,52.4788,28985.0
2024-02-08 14:15:00,53.85,53.86,53.77,53.82,34419.0,52.4788,52.4885,52.4008,52.4495,34419.0
2024-02-08 14:20:00,53.82,53.84,53.76,53.77,30742.0,52.4495,52.469,52.3911,52.4008,30742.0
2024-02-08 14:25:00,53.77,53.88,53.76,53.86,35130.0,52.4008,52.508,52.3911,52.4885,35130.0
2024-02-08 14:30:00,53.86,53.89,53.83,53.85,30457.0,52.4885,52.5178,52.4593,52.4788,30457.0
2024-02-08 14:35:00,53.85,53.85,53.79,53.84,34277.0,52.4788,52.4788,52.4203,52.469,34277.0
2024-02-08 14:40:00,53.84,53.85,53.78,53.8,34446.0,52.469,52.4788,52.4106,52.4301,34446.0
2024-02-08 14:45:00,53.8,53.82,53.76,53.79,34172.0,52.4301,52.4495,52.3911,52.4203,34172.0
2024-02-08 14:50:00,53.79,53.86,53.77,53.84,27677.0,52.4203,52.4885,52.4008,52.469,27677.0
2024-02-08 14:55:00,53.85,53.92,53.83,53.86,46437.0,52.4788,52.547,52.4593,52.4885,46437.0
2024-02-08 15:00:00,53.86,53.87,53.79,53.8,34831.0,52.4885,52.4983,52.4203,52.4301,34831.0
2024-02-08 15:05:00,53.81,53.83,53.77,53.8,45774.0,52.4398,52.4593,52.4008,52.4301,45774.0
2024-02-08 15:10:00,53.8,53.81,53.75,53.78,50503.0,52.4301,52.4398,52.3813,52.4106,50503.0
2024-02-08 15:15:00,53.78,53.79,53.65,53.66,38933.0,52.4106,52.4203,52.2839,52.2936,38933.0
2024-02-08 15:20:00,53.66,53.77,53.64,53.69,82760.0,52.2936,52.4008,52.2741,52.3229,82760.0
2024-02-08 15:25:00,53.69,53.81,53.66,53.79,58527.0,52.3229,52.4398,52.2936,52.4203,58527.0
2024-02-08 15:30:00,53.77,53.84,53.76,53.8,65426.0,52.4008,52.469,52.3911,52.4301,65426.0
2024-02-08 15:35:00,53.8,53.8,53.65,53.68,66037.0,52.4301,52.4301,52.2839,52.3131,66037.0
2024-02-08 15:40:00,53.68,53.71,53.63,53.64,57003.0,52.3131,52.3423,52.2644,52.2741,57003.0
2024-02-08 15:45:00,53.64,53.69,53.59,53.65,122337.0,52.2741,52.3229,52.2254,52.2839,122337.0
2024-02-08 15:50:00,53.64,53.71,53.53,53.55,143566.0,52.2741,52.3423,52.1669,52.1864,143566.0
2024-02-08 15:55:00,53.55,53.66,53.55,53.61,306170.0,52.1864,52.2936,52.1864,52.2449,306170.0
2024-02-09 09:30:00,53.79,53.79,53.55,53.72,38307.0,52.4203,52.4203,52.1864,52.3521,38307.0
2024-02-09 09:35:00,53.77,53.81,53.34,53.43,29181.0,52.4008,52.4398,51.9818,52.0695,29181.0
2024-02-09 09:40:00,53.44,53.67,53.35,53.38,54069.0,52.0792,52.3034,51.9915,52.0207,54069.0
2024-02-09 09:45:00,53.37,53.47,53.32,53.35,36560.0,52.011,52.1085,51.9623,51.9915,36560.0
2024-02-09 09:50:00,53.36,53.45,53.3,53.31,29156.0,52.0013,52.089,51.9428,51.9525,29156.0
2024-02-09 09:55:00,53.32,53.33,53.18,53.21,58237.0,51.9623,51.972,51.8258,51.8551,58237.0
2024-02-09 10:00:00,53.21,53.43,53.16,53.42,34095.0,51.8551,52.0695,51.8063,52.0597,34095.0
2024-02-09 10:05:00,53.42,53.46,53.37,53.44,17852.0,52.0597,52.0987,52.011,52.0792,17852.0
2024-02-09 10:10:00,53.44,53.52,53.38,53.44,24808.0,52.0792,52.1572,52.0207,52.0792,24808.0
2024-02-09 10:15:00,53.43,53.44,53.17,53.17,28336.0,52.0695,52.0792,51.8161,51.8161,28336.0
2024-02-09 10:20:00,53.16,53.3,53.09,53.27,28292.0,51.8063,51.9428,51.7381,51.9135,28292.0
2024-02-09 10:25:00,53.26,53.36,53.25,53.33,16937.0,51.9038,52.0013,51.8941,51.972,16937.0
2024-02-09 10:30:00,53.33,53.35,53.28,53.32,26344.0,51.972,51.9915,51.9233,51.9623,26344.0
2024-02-09 10:35:00,53.34,53.35,53.22,53.29,31840.0,51.9818,51.9915,51.8648,51.933,31840.0
2024-02-09 10:40:00,53.29,53.35,53.25,53.3,30981.0,51.933,51.9915,51.8941,51.9428,30981.0
2024-02-09 10:45:00,53.3,53.33,53.24,53.33,36867.0,51.9428,51.972,51.8843,51.972,36867.0
2024-02-09 10:50:00,53.34,53.34,53.28,53.3,19527.0,51.9818,51.9818,51.9233,51.9428,19527.0
2024-02-09 10:55:00,53.3,53.38,53.28,53.32,24300.0,51.9428,52.0207,51.9233,51.9623,24300.0
2024-02-09 11:00:00,53.32,53.39,53.28,53.29,34132.0,51.9623,52.0305,51.9233,51.933,34132.0
2024-02-09 11:05:00,53.29,53.35,53.27,53.32,21872.0,51.933,51.9915,51.9135,51.9623,21872.0
2024-02-09 11:10:00,53.31,53.32,53.27,53.28,33186.0,51.9525,51.9623,51.9135,51.9233,33186.0
2024-02-09 11:15:00,53.28,53.34,53.21,53.33,60921.0,51.9233,51.9818,51.8551,51.972,60921.0
2024-02-09 11:20:00,53.32,53.34,53.18,53.19,27423.0,51.9623,51.9818,51.8258,51.8356,27423.0
2024-02-09 11:25:00,53.18,53.21,53.15,53.17,30901.0,51.8258,51.8551,51.7966,51.8161,30901.0
2024-02-09 11:30:00,53.18,53.22,53.17,53.19,9698.0,51.8258,51.8648,51.8161,51.8356,9698.0
2024-02-09 11:35:00,53.2,53.2,53.13,53.2,17207.0,51.8453,51.8453,51.7771,51.8453,17207.0
2024-02-09 11:40:00,53.21,53.22,53.13,53.19,16774.0,51.8551,51.8648,51.7771,51.8356,16774.0
2024-02-09 11:45:00,53.18,53.2,53.13,53.2,18934.0,51.8258,51.8453,51.7771,51.8453,18934.0
2024-02-09 11:50:00,53.2,53.2,53.13,53.16,14301.0,51.8453,51.8453,51.7771,51.8063,14301.0
2024-02-09 11:55:00,53.16,53.19,53.12,53.15,16460.0,51.8063,51.8356,51.7674,51.7966,16460.0
2024-02-09 12:00:00,53.15,53.21,53.15,53.2,22164.0,51.7966,51.8551,51.7966,51.8453,22164.0
2024-02-09 12:05:00,53.21,53.32,53.2,53.32,21643.0,51.8551,51.9623,51.8453,51.9623,21643.0
2024-02-09 12:10:00,53.3,53.37,53.27,53.36,8614.0,51.9428,52.011,51.9135,52.0013,8614.0
2024-02-09 12:15:00,53.36,53.41,53.36,53.38,17909.0,52.0013,52.05,52.0013,52.0207,17909.0
2024-02-09 12:20:00,53.39,53.46,53.39,53.43,27100.0,52.0305,52.0987,52.0305,52.0695,27100.0
2024-02-09 12:25:00,53.42,53.43,53.34,53.41,21801.0,52.0597,52.0695,51.9818,52.05,21801.0
2024-02-09 12:30:00,53.41,53.44,53.34,53.35,28648.0,52.05,52.0792,51.9818,51.9915,28648.0
2024-02-09 12:35:00,53.35,53.37,53.31,53.36,14342.0,51.9915,52.011,51.9525,52.0013,14342.0
2024-02-09 12:40:00,53.37,53.41,53.33,53.41,18202.0,52.011,52.05,51.972,52.05,18202.0
2024-02-09 12:45:00,53.4,53.41,53.36,53.38,16632.0,52.0402,52.05,52.0013,52.0207,16632.0
2024-02-09 12:50:00,53.38,53.4,53.35,53.36,13352.0,52.0207,52.0402,51.9915,52.0013,13352.0
2024-02-09 12:55:00,53.36,53.39,53.32,53.36,16151.0,52.0013,52.0305,51.9623,52.0013,16151.0
2024-02-09 13:00:00,53.37,53.42,53.36,53.39,15610.0,52.011,52.0597,52.0013,52.0305,15610.0
2024-02-09 13:05:00,53.39,53.42,53.36,53.4,11649.0,52.0305,52.0597,52.0013,52.0402,11649.0
2024-02-09 13:10:00,53.4,53.43,53.39,53.41,10645.0,52.0402,52.0695,52.0305,52.05,10645.0
2024-02-09 13:15:00,53.41,53.43,53.39,53.43,9803.0,52.05,52.0695,52.0305,52.0695,9803.0
2024-02-09 13:20:00,53.44,53.46,53.41,53.46,19812.0,52.0792,52.0987,52.05,52.0987,19812.0
2024-02-09 13:25:00,53.45,53.47,53.4,53.47,15900.0,52.089,52.1085,52.0402,52.1085,15900.0
2024-02-09 13:30:00,53.47,53.49,53.45,53.45,13202.0,52.1085,52.1279,52.089,52.089,13202.0
2024-02-09 13:35:00,53.46,53.52,53.46,53.52,8718.0,52.0987,52.1572,52.0987,52.1572,8718.0
2024-02-09 13:40:00,53.52,53.52,53.48,53.49,18798.0,52.1572,52.1572,52.1182,52.1279,18798.0
2024-02-09 13:45:00,53.48,53.49,53.42,53.45,22535.0,52.1182,52.1279,52.0597,52.089,22535.0
2024-02-09 13:50:00,53.44,53.44,53.4,53.41,17271.0,52.0792,52.0792,52.0402,52.05,17271.0
2024-02-09 13:55:00,53.41,53.43,53.36,53.4,13315.0,52.05,52.0695,52.0013,52.0402,13315.0
2024-02-09 14:00:00,53.39,53.44,53.36,53.43,16853.0,52.0305,52.0792,52.0013,52.0695,16853.0
2024-02-09 14:05:00,53.44,53.47,53.4,53.47,11741.0,52.0792,52.1085,52.0402,52.1085,11741.0
2024-02-09 14:10:00,53.46,53.48,53.43,53.47,18410.0,52.0987,52.1182,52.0695,52.1085,18410.0
2024-02-09 14:15:00,53.48,53.53,53.46,53.52,17963.0,52.1182,52.1669,52.0987,52.1572,17963.0
2024-02-09 14:20:00,53.53,53.57,53.52,53.56,30569.0,52.1669,52.2059,52.1572,52.1962,30569.0
2024-02-09 14:25:00,53.56,53.57,53.54,53.57,21729.0,52.1962,52.2059,52.1767,52.2059,21729.0
2024-02-09 14:30:00,53.57,53.63,53.56,53.63,25787.0,52.2059,52.2644,52.1962,52.2644,25787.0
2024-02-09 14:35:00,53.63,53.65,53.55,53.6,33099.0,52.2644,52.2839,52.1864,52.2351,33099.0
2024-02-09 14:40:00,53.6,53.63,53.59,53.59,27822.0,52.2351,52.2644,52.2254,52.2254,27822.0
2024-02-09 14:45:00,53.59,53.68,53.59,53.67,50313.0,52.2254,52.3131,52.2254,52.3034,50313.0
2024-02-09 14:50:00,53.68,53.7,53.63,53.64,65174.0,52.3131,52.3326,52.2644,52.2741,65174.0
2024-02-09 14:55:00,53.62,53.66,53.6,53.64,47497.0,52.2546,52.2936,52.2351,52.2741,47497.0
2024-02-09 15:00:00,53.64,53.69,53.62,53.66,60946.0,52.2741,52.3229,52.2546,52.2936,60946.0
2024-02-09 15:05:00,53.64,53.68,53.59,53.62,29243.0,52.2741,52.3131,52.2254,52.2546,29243.0
2024-02-09 15:10:00,53.62,53.66,53.59,53.64,38071.0,52.2546,52.2936,52.2254,52.2741,38071.0
2024-02-09 15:15:00,53.64,53.7,53.62,53.68,36344.0,52.2741,52.3326,52.2546,52.3131,36344.0
2024-02-09 15:20:00,53.68,53.86,53.67,53.85,87879.0,52.3131,52.4885,52.3034,52.4788,87879.0
2024-02-09 15:25:00,53.85,53.85,53.71,53.71,52480.0,52.4788,52.4788,52.3423,52.3423,52480.0
2024-02-09 15:30:00,53.71,53.73,53.64,53.66,39506.0,52.3423,52.3618,52.2741,52.2936,39506.0
2024-02-09 15:35:00,53.66,53.66,53.59,53.63,29693.0,52.2936,52.2936,52.2254,52.2644,29693.0
2024-02-09 15:40:00,53.62,53.64,53.58,53.62,49765.0,52.2546,52.2741,52.2157,52.2546,49765.0
2024-02-09 15:45:00,53.62,53.65,53.56,53.57,53915.0,52.2546,52.2839,52.1962,52.2059,53915.0
2024-02-09 15:50:00,53.57,53.63,53.55,53.62,65374.0,52.2059,52.2644,52.1864,52.2546,65374.0
2024-02-09 15:55:00,53.62,53.66,53.6,53.62,193612.0,52.2546,52.2936,52.2351,52.2546,193612.0
2024-02-12 09:30:00,53.44,53.69,53.44,53.64,63565.0,52.0792,52.3229,52.0792,52.2741,63565.0
2024-02-12 09:35:00,53.66,53.84,53.63,53.82,29135.0,52.2936,52.469,52.2644,52.4495,29135.0
2024-02-12 09:40:00,53.82,53.93,53.78,53.85,32250.0,52.4495,52.5567,52.4106,52.4788,32250.0
2024-02-12 09:45:00,53.86,53.93,53.79,53.86,59726.0,52.4885,52.5567,52.4203,52.4885,59726.0
2024-02-12 09:50:00,53.86,53.97,53.79,53.92,59150.0,52.4885,52.5957,52.4203,52.547,59150.0
2024-02-12 09:55:00,53.89,53.93,53.82,53.86,38952.0,52.5178,52.5567,52.4495,52.4885,38952.0
2024-02-12 10:00:00,53.87,53.91,53.76,53.86,26977.0,52.4983,52.5373,52.3911,52.4885,26977.0
2024-02-12 10:05:00,53.86,53.88,53.77,53.81,34770.0,52.4885,52.508,52.4008,52.4398,34770.0
2024-02-12 10:10:00,53.81,53.85,53.77,53.77,28988.0,52.4398,52.4788,52.4008,52.4008,28988.0
2024-02-12 10:15:00,53.77,53.9,53.74,53.9,132005.0,52.4008,52.5275,52.3716,52.5275,132005.0
2024-02-12 10:20:00,53.91,53.97,53.84,53.93,41512.0,52.5373,52.5957,52.469,52.5567,41512.0
2024-02-12 10:25:00,53.93,54.02,53.91,54.0,40117.0,52.5567,52.6444,52.5373,52.625,40117.0
2024-02-12 10:30:00,54.01,54.1,53.99,54.03,26637.0,52.6347,52.7224,52.6152,52.6542,26637.0
2024-02-12 10:35:00,54.02,54.11,54.02,54.08,23272.0,52.6444,52.7322,52.6444,52.7029,23272.0
2024-02-12 10:40:00,54.09,54.18,54.07,54.14,31792.0,52.7127,52.8004,52.6932,52.7614,31792.0
2024-02-12 10:45:00,54.13,54.2,54.1,54.19,24308.0,52.7516,52.8199,52.7224,52.8101,24308.0
2024-02-12 10:50:00,54.18,54.22,54.08,54.16,53116.0,52.8004,52.8394,52.7029,52.7809,53116.0
2024-02-12 10:55:00,54.16,54.18,54.08,54.13,30729.0,52.7809,52.8004,52.7029,52.7516,30729.0
2024-02-12 11:00:00,54.12,54.18,54.07,54.14,67900.0,52.7419,52.8004,52.6932,52.7614,67900.0
2024-02-12 11:05:00,54.15,54.2,54.11,54.14,30303.0,52.7711,52.8199,52.7322,52.7614,30303.0
2024-02-12 11:10:00,54.14,54.14,54.03,54.07,21624.0,52.7614,52.7614,52.6542,52.6932,21624.0
2024-02-12 11:15:00,54.06,54.13,54.04,54.1,29040.0,52.6834,52.7516,52.6639,52.7224,29040.0
2024-02-12 11:20:00,54.1,54.2,54.08,54.14,29651.0,52.7224,52.8199,52.7029,52.7614,29651.0
2024-02-12 11:25:00,54.13,54.16,54.09,54.13,25967.0,52.7516,52.7809,52.7127,52.7516,25967.0
2024-02-12 11:30:00,54.13,54.18,54.11,54.13,28223.0,52.7516,52.8004,52.7322,52.7516,28223.0
2024-02-12 11:35:00,54.13,54.18,54.07,54.16,23143.0,52.7516,52.8004,52.6932,52.7809,23143.0
2024-02-12 11:40:00,54.15,54.23,54.14,54.16,43915.0,52.7711,52.8491,52.7614,52.7809,43915.0
2024-02-12 11:45:00,54.16,54.22,54.13,54.16,27916.0,52.7809,52.8394,52.7516,52.7809,27916.0
2024-02-12 11:50:00,54.17,54.22,54.16,54.19,22938.0,52.7906,52.8394,52.7809,52.8101,22938.0
2024-02-12 11:55:00,54.18,54.21,54.14,54.15,26063.0,52.8004,52.8296,52.7614,52.7711,26063.0
2024-02-12 12:00:00,54.16,54.19,54.12,54.19,22201.0,52.7809,52.8101,52.7419,52.8101,22201.0
2024-02-12 12:05:00,54.19,54.23,54.18,54.2,27770.0,52.8101,52.8491,52.8004,52.8199,27770.0
2024-02-12 12:10:00,54.2,54.26,54.19,54.22,25490.0,52.8199,52.8783,52.8101,52.8394,25490.0
2024-02-12 12:15:00,54.22,54.27,54.17,54.23,35172.0,52.8394,52.8881,52.7906,52.8491,35172.0
2024-02-12 12:20:00,54.22,54.27,54.19,54.25,23913.0,52.8394,52.8881,52.8101,52.8686,23913.0
2024-02-12 12:25:00,54.24,54.27,54.23,54.24,22637.0,52.8588,52.8881,52.8491,52.8588,22637.0
2024-02-12 12:30:00,54.23,54.28,54.2,54.26,26950.0,52.8491,52.8978,52.8199,52.8783,26950.0
2024-02-12 12:35:00,54.27,54.27,54.23,54.24,20167.0,52.8881,52.8881,52.8491,52.8588,20167.0
2024-02-12 12:40:00,54.24,54.29,54.2,54.26,23448.0,52.8588,52.9076,52.8199,52.8783,23448.0
2024-02-12 12:45:00,54.27,54.3,54.25,54.27,16033.0,52.8881,52.9173,52.8686,52.8881,16033.0
2024-02-12 12:50:00,54.28,54.31,54.27,54.28,18987.0,52.8978,52.9271,52.8881,52.8978,18987.0
2024-02-12 12:55:00,54.27,54.35,54.26,54.35,37981.0,52.8881,52.966,52.8783,52.966,37981.0
2024-02-12 13:00:00,54.35,54.36,54.31,54.33,14894.0,52.966,52.9758,52.9271,52.9466,14894.0
2024-02-12 13:05:00,54.33,54.37,54.28,54.37,25812.0,52.9466,52.9855,52.8978,52.9855,25812.0
2024-02-12 13:10:00,54.37,54.4,54.35,54.36,18715.0,52.9855,53.0148,52.966,52.9758,18715.0
2024-02-12 13:15:00,54.36,54.4,54.34,54.4,35753.0,52.9758,53.0148,52.9563,53.0148,35753.0
2024-02-12 13:20:00,54.39,54.41,54.37,54.4,38859.0,53.005,53.0245,52.9855,53.0148,38859.0
2024-02-12 13:25:00,54.4,54.43,54.37,54.4,23430.0,53.0148,53.044,52.9855,53.0148,23430.0
2024-02-12 13:30:00,54.41,54.46,54.38,54.43,39426.0,53.0245,53.0732,52.9953,53.044,39426.0
2024-02-12 13:35:00,54.44,54.44,54.34,54.35,26696.0,53.0538,53.0538,52.9563,52.966,26696.0
2024-02-12 13:40:00,54.35,54.39,54.32,54.32,18648.0,52.966,53.005,52.9368,52.9368,18648.0
2024-02-12 13:45:00,54.32,54.41,54.32,54.4,20613.0,52.9368,53.0245,52.9368,53.0148,20613.0
2024-02-12 13:50:00,54.4,54.43,54.34,54.38,55571.0,53.0148,53.044,52.9563,52.9953,55571.0
2024-02-12 13:55:00,54.39,54.39,54.19,54.2,112939.0,53.005,53.005,52.8101,52.8199,112939.0
2024-02-12 14:00:00,54.19,54.34,54.18,54.31,26631.0,52.8101,52.9563,52.8004,52.9271,26631.0
2024-02-12 14:05:00,54.32,54.35,54.29,54.3,31990.0,52.9368,52.966,52.9076,52.9173,31990.0
2024-02-12 14:10:00,54.3,54.34,54.27,54.3,23100.0,52.9173,52.9563,52.8881,52.9173,23100.0
2024-02-12 14:15:00,54.3,54.32,54.21,54.21,31812.0,52.9173,52.9368,52.8296,52.8296,31812.0
2024-02-12 14:20:00,54.21,54.25,54.16,54.17,30809.0,52.8296,52.8686,52.7809,52.7906,30809.0
2024-02-12 14:25:00,54.18,54.19,54.13,54.19,25686.0,52.8004,52.8101,52.7516,52.8101,25686.0
2024-02-12 14:30:00,54.18,54.18,54.1,54.12,23384.0,52.8004,52.8004,52.7224,52.7419,23384.0
2024-02-12 14:35:00,54.12,54.15,54.07,54.14,19579.0,52.7419,52.7711,52.6932,52.7614,19579.0
2024-02-12 14:40:00,54.14,54.16,54.1,54.15,19097.0,52.7614,52.7809,52.7224,52.7711,19097.0
2024-02-12 14:45:00,54.16,54.23,54.15,54.22,34793.0,52.7809,52.8491,52.7711,52.8394,34793.0
2024-02-12 14:50:00,54.22,54.29,54.2,54.24,28545.0,52.8394,52.9076,52.8199,52.8588,28545.0
2024-02-12 14:55:00,54.24,54.28,54.23,54.28,35098.0,52.8588,52.8978,52.8491,52.8978,35098.0
2024-02-12 15:00:00,54.28,54.3,54.22,54.28,43100.0,52.8978,52.9173,52.8394,52.8978,43100.0
2024-02-12 15:05:00,54.28,54.31,54.24,54.27,33293.0,52.8978,52.9271,52.8588,52.8881,33293.0
2024-02-12 15:10:00,54.26,54.34,54.26,54.32,41218.0,52.8783,52.9563,52.8783,52.9368,41218.0
2024-02-12 15:15:00,54.32,54.35,54.28,54.34,32328.0,52.9368,52.966,52.8978,52.9563,32328.0
2024-02-12 15:20:00,54.34,54.37,54.32,54.36,34941.0,52.9563,52.9855,52.9368,52.9758,34941.0
2024-02-12 15:25:00,54.36,54.42,54.35,54.38,41394.0,52.9758,53.0343,52.966,52.9953,41394.0
2024-02-12 15:30:00,54.38,54.38,54.31,54.37,43413.0,52.9953,52.9953,52.9271,52.9855,43413.0
2024-02-12 15:35:00,54.36,54.42,54.35,54.42,36534.0,52.9758,53.0343,52.966,53.0343,36534.0
2024-02-12 15:40:00,54.41,54.49,54.41,54.46,67985.0,53.0245,53.1025,53.0245,53.0732,67985.0
2024-02-12 15:45:00,54.46,54.46,54.35,54.41,67829.0,53.0732,53.0732,52.966,53.0245,67829.0
2024-02-12 15:50:00,54.4,54.43,54.35,54.38,104443.0,53.0148,53.044,52.966,52.9953,104443.0
2024-02-12 15:55:00,54.37,54.48,54.31,54.47,317299.0,52.9855,53.0927,52.9271,53.083,317299.0
2024-02-13 09:30:00,53.62,53.77,53.25,53.72,115023.0,52.2546,52.4008,51.8941,52.3521,115023.0
2024-02-13 09:35:00,53.72,53.93,53.72,53.8,38248.0,52.3521,52.5567,52.3521,52.4301,38248.0
2024-02-13 09:40:00,53.81,53.92,53.69,53.8,50932.0,52.4398,52.547,52.3229,52.4301,50932.0
2024-02-13 09:45:00,53.81,53.97,53.77,53.96,69307.0,52.4398,52.5957,52.4008,52.586,69307.0
2024-02-13 09:50:00,53.96,54.0,53.83,53.88,54310.0,52.586,52.625,52.4593,52.508,54310.0
2024-02-13 09:55:00,53.86,53.98,53.83,53.89,30198.0,52.4885,52.6055,52.4593,52.5178,30198.0
2024-02-13 10:00:00,53.92,54.02,53.87,53.94,36363.0,52.547,52.6444,52.4983,52.5665,36363.0
2024-02-13 10:05:00,53.94,53.94,53.78,53.91,34954.0,52.5665,52.5665,52.4106,52.5373,34954.0
2024-02-13 10:10:00,53.91,53.96,53.81,53.83,37613.0,52.5373,52.586,52.4398,52.4593,37613.0
2024-02-13 10:15:00,53.83,53.91,53.8,53.84,32903.0,52.4593,52.5373,52.4301,52.469,32903.0
2024-02-13 10:20:00,53.88,54.0,53.88,53.91,31584.0,52.508,52.625,52.508,52.5373,31584.0
2024-02-13 10:25:00,53.91,54.09,53.91,54.08,30891.0,52.5373,52.7127,52.5373,52.7029,30891.0
2024-02-13 10:30:00,54.08,54.11,54.01,54.09,38313.0,52.7029,52.7322,52.6347,52.7127,38313.0
2024-02-13 10:35:00,54.08,54.08,53.96,54.02,24963.0,52.7029,52.7029,52.586,52.6444,24963.0
2024-02-13 10:40:00,54.01,54.1,54.0,54.06,25904.0,52.6347,52.7224,52.625,52.6834,25904.0
2024-02-13 10:45:00,54.06,54.25,54.02,54.24,42282.0,52.6834,52.8686,52.6444,52.8588,42282.0
2024-02-13 10:50:00,54.25,54.29,54.14,54.27,76142.0,52.8686,52.9076,52.7614,52.8881,76142.0
2024-02-13 10:55:00,54.29,54.32,54.2,54.22,37295.0,52.9076,52.9368,52.8199,52.8394,37295.0
2024-02-13 11:00:00,54.25,54.27,54.13,54.16,36519.0,52.8686,52.8881,52.7516,52.7809,36519.0
2024-02-13 11:05:00,54.18,54.29,54.16,54.27,18963.0,52.8004,52.9076,52.7809,52.8881,18963.0
2024-02-13 11:10:00,54.27,54.32,54.2,54.22,24269.0,52.8881,52.9368,52.8199,52.8394,24269.0
2024-02-13 11:15:00,54.23,54.27,54.18,54.21,27792.0,52.8491,52.8881,52.8004,52.8296,27792.0
2024-02-13 11:20:00,54.21,54.34,54.21,54.28,28173.0,52.8296,52.9563,52.8296,52.8978,28173.0
2024-02-13 11:25:00,54.28,54.32,54.22,54.3,25485.0,52.8978,52.9368,52.8394,52.9173,25485.0
2024-02-13 11:30:00,54.3,54.31,54.2,54.23,23593.0,52.9173,52.9271,52.8199,52.8491,23593.0
2024-02-13 11:35:00,54.25,54.34,54.23,54.32,29247.0,52.8686,52.9563,52.8491,52.9368,29247.0
2024-02-13 11:40:00,54.31,54.32,54.22,54.25,41545.0,52.9271,52.9368,52.8394,52.8686,41545.0
2024-02-13 11:45:00,54.24,54.27,54.19,54.23,31229.0,52.8588,52.8881,52.8101,52.8491,31229.0
2024-02-13 11:50:00,54.23,54.26,54.21,54.23,25857.0,52.8491,52.8783,52.8296,52.8491,25857.0
2024-02-13 11:55:00,54.22,54.22,54.17,54.19,30284.0,52.8394,52.8394,52.7906,52.8101,30284.0
2024-02-13 12:00:00,54.2,54.22,54.11,54.13,44179.0,52.8199,52.8394,52.7322,52.7516,44179.0
2024-02-13 12:05:00,54.13,54.14,54.08,54.08,34420.0,52.7516,52.7614,52.7029,52.7029,34420.0
2024-02-13 12:10:00,54.08,54.08,53.97,54.02,24125.0,52.7029,52.7029,52.5957,52.6444,24125.0
2024-02-13 12:15:00,54.02,54.06,53.97,54.0,27111.0,52.6444,52.6834,52.5957,52.625,27111.0
2024-02-13 12:20:00,53.99,54.06,53.97,53.99,38100.0,52.6152,52.6834,52.5957,52.6152,38100.0
2024-02-13 12:25:00,53.98,54.01,53.96,53.97,21234.0,52.6055,52.6347,52.586,52.5957,21234.0
2024-02-13 12:30:00,53.96,54.01,53.92,54.01,22352.0,52.586,52.6347,52.547,52.6347,22352.0
2024-02-13 12:35:00,54.01,54.09,53.99,54.08,17933.0,52.6347,52.7127,52.6152,52.7029,17933.0
2024-02-13 12:40:00,54.07,54.08,54.04,54.06,23638.0,52.6932,52.7029,52.6639,52.6834,23638.0
2024-02-13 12:45:00,54.05,54.08,54.02,54.04,22437.0,52.6737,52.7029,52.6444,52.6639,22437.0
2024-02-13 12:50:00,54.04,54.07,54.0,54.01,20042.0,52.6639,52.6932,52.625,52.6347,20042.0
2024-02-13 12:55:00,54.0,54.04,53.93,53.96,35827.0,52.625,52.6639,52.5567,52.586,35827.0
2024-02-13 13:00:00,53.96,53.97,53.93,53.94,18713.0,52.586,52.5957,52.5567,52.5665,18713.0
2024-02-13 13:05:00,53.93,53.97,53.85,53.86,24894.0,52.5567,52.5957,52.4788,52.4885,24894.0
2024-02-13 13:10:00,53.85,53.86,53.77,53.8,22975.0,52.4788,52.4885,52.4008,52.4301,22975.0
2024-02-13 13:15:00,53.8,53.89,53.79,53.86,20991.0,52.4301,52.5178,52.4203,52.4885,20991.0
2024-02-13 13:20:00,53.86,53.9,53.84,53.9,23879.0,52.4885,52.5275,52.469,52.5275,23879.0
2024-02-13 13:25:00,53.89,53.91,53.84,53.85,21593.0,52.5178,52.5373,52.469,52.4788,21593.0
2024-02-13 13:30:00,53.86,53.9,53.81,53.84,22230.0,52.4885,52.5275,52.4398,52.469,22230.0
2024-02-13 13:35:00,53.83,53.84,53.73,53.73,25363.0,52.4593,52.469,52.3618,52.3618,25363.0
2024-02-13 13:40:00,53.75,53.83,53.71,53.83,31196.0,52.3813,52.4593,52.3423,52.4593,31196.0
2024-02-13 13:45:00,53.83,53.89,53.83,53.85,17056.0,52.4593,52.5178,52.4593,52.4788,17056.0
2024-02-13 13:50:00,53.85,53.87,53.76,53.79,16412.0,52.4788,52.4983,52.3911,52.4203,16412.0
2024-02-13 13:55:00,53.79,53.8,53.76,53.79,15107.0,52.4203,52.4301,52.3911,52.4203,15107.0
2024-02-13 14:00:00,53.79,53.8,53.75,53.76,24512.0,52.4203,52.4301,52.3813,52.3911,24512.0
2024-02-13 14:05:00,53.77,53.79,53.73,53.75,13500.0,52.4008,52.4203,52.3618,52.3813,13500.0
2024-02-13 14:10:00,53.75,53.75,53.6,53.66,35507.0,52.3813,52.3813,52.2351,52.2936,35507.0
2024-02-13 14:15:00,53.67,53.67,53.57,53.59,38630.0,52.3034,52.3034,52.2059,52.2254,38630.0
2024-02-13 14:20:00,53.59,53.68,53.58,53.67,18386.0,52.2254,52.3131,52.2157,52.3034,18386.0
2024-02-13 14:25:00,53.67,53.68,53.62,53.65,20108.0,52.3034,52.3131,52.2546,52.2839,20108.0
2024-02-13 14:30:00,53.65,53.72,53.6,53.72,33832.0,52.2839,52.3521,52.2351,52.3521,33832.0
2024-02-13 14:35:00,53.72,53.79,53.69,53.78,17431.0,52.3521,52.4203,52.3229,52.4106,17431.0
2024-02-13 14:40:00,53.79,53.8,53.68,53.69,25460.0,52.4203,52.4301,52.3131,52.3229,25460.0
2024-02-13 14:45:00,53.69,53.69,53.63,53.63,30502.0,52.3229,52.3229,52.2644,52.2644,30502.0
2024-02-13 14:50:00,53.64,53.65,53.48,53.49,38584.0,52.2741,52.2839,52.1182,52.1279,38584.0
2024-02-13 14:55:00,53.5,53.6,53.5,53.54,44349.0,52.1377,52.2351,52.1377,52.1767,44349.0
2024-02-13 15:00:00,53.54,53.56,53.48,53.5,27157.0,52.1767,52.1962,52.1182,52.1377,27157.0
2024-02-13 15:05:00,53.5,53.55,53.48,53.48,27606.0,52.1377,52.1864,52.1182,52.1182,27606.0
2024-02-13 15:10:00,53.48,53.52,53.47,53.48,25527.0,52.1182,52.1572,52.1085,52.1182,25527.0
2024-02-13 15:15:00,53.48,53.54,53.46,53.53,25446.0,52.1182,52.1767,52.0987,52.1669,25446.0
2024-02-13 15:20:00,53.53,53.6,53.53,53.53,36399.0,52.1669,52.2351,52.1669,52.1669,36399.0
2024-02-13 15:25:00,53.54,53.61,53.51,53.61,35715.0,52.1767,52.2449,52.1474,52.2449,35715.0
2024-02-13 15:30:00,53.61,53.71,53.6,53.71,42172.0,52.2449,52.3423,52.2351,52.3423,42172.0
2024-02-13 15:35:00,53.71,53.75,53.69,53.7,42276.0,52.3423,52.3813,52.3229,52.3326,42276.0
2024-02-13 15:40:00,53.71,53.77,53.68,53.72,58658.0,52.3423,52.4008,52.3131,52.3521,58658.0
2024-02-13 15:45:00,53.72,53.8,53.68,53.76,68888.0,52.3521,52.4301,52.3131,52.3911,68888.0
2024-02-13 15:50:00,53.76,53.77,53.66,53.72,88738.0,52.3911,52.4008,52.2936,52.3521,88738.0
2024-02-13 15:55:00,53.72,53.89,53.71,53.86,214109.0,52.3521,52.5178,52.3423,52.4885,214109.0
2024-02-14 09:30:00,54.05,54.68,54.0,54.48,119075.0,52.6737,53.2876,52.625,53.0927,119075.0
2024-02-14 09:35:00,54.48,54.48,54.22,54.38,70481.0,53.0927,53.0927,52.8394,52.9953,70481.0
2024-02-14 09:40:00,54.36,54.52,54.27,54.29,105488.0,52.9758,53.1317,52.8881,52.9076,105488.0
2024-02-14 09:45:00,54.31,54.42,54.27,54.38,58981.0,52.9271,53.0343,52.8881,52.9953,58981.0
2024-02-14 09:50:00,54.39,54.52,54.35,54.45,46629.0,53.005,53.1317,52.966,53.0635,46629.0
2024-02-14 09:55:00,54.46,54.55,54.39,54.53,74433.0,53.0732,53.161,53.005,53.1415,74433.0
2024-02-14 10:00:00,54.53,54.7,54.51,54.68,66620.0,53.1415,53.3071,53.122,53.2876,66620.0
2024-02-14 10:05:00,54.67,54.7,54.32,54.48,35721.0,53.2779,53.3071,52.9368,53.0927,35721.0
2024-02-14 10:10:00,54.48,54.56,54.37,54.53,36801.0,53.0927,53.1707,52.9855,53.1415,36801.0
2024-02-14 10:15:00,54.54,54.58,54.45,54.52,27595.0,53.1512,53.1902,53.0635,53.1317,27595.0
2024-02-14 10:20:00,54.53,54.7,54.53,54.69,42555.0,53.1415,53.3071,53.1415,53.2974,42555.0
2024-02-14 10:25:00,54.69,54.74,54.53,54.66,56103.0,53.2974,53.3461,53.1415,53.2682,56103.0
2024-02-14 10:30:00,54.66,54.72,54.62,54.65,36547.0,53.2682,53.3266,53.2292,53.2584,36547.0
2024-02-14 10:35:00,54.66,54.72,54.58,54.71,44422.0,53.2682,53.3266,53.1902,53.3169,44422.0
2024-02-14 10:40:00,54.7,54.79,54.63,54.79,44129.0,53.3071,53.3948,53.2389,53.3948,44129.0
2024-02-14 10:45:00,54.78,54.78,54.65,54.66,70600.0,53.3851,53.3851,53.2584,53.2682,70600.0
2024-02-14 10:50:00,54.66,54.71,54.58,54.67,23810.0,53.2682,53.3169,53.1902,53.2779,23810.0
2024-02-14 10:55:00,54.66,54.73,54.62,54.71,37278.0,53.2682,53.3364,53.2292,53.3169,37278.0
2024-02-14 11:00:00,54.71,54.75,54.65,54.7,47440.0,53.3169,53.3559,53.2584,53.3071,47440.0
2024-02-14 11:05:00,54.7,54.74,54.61,54.63,33825.0,53.3071,53.3461,53.2194,53.2389,33825.0
2024-02-14 11:10:00,54.64,54.64,54.51,54.58,45972.0,53.2487,53.2487,53.122,53.1902,45972.0
2024-02-14 11:15:00,54.57,54.59,54.51,54.55,61465.0,53.1804,53.1999,53.122,53.161,61465.0
2024-02-14 11:20:00,54.55,54.6,54.45,54.56,64903.0,53.161,53.2097,53.0635,53.1707,64903.0
2024-02-14 11:25:00,54.56,54.61,54.54,54.57,62801.0,53.1707,53.2194,53.1512,53.1804,62801.0
2024-02-14 11:30:00,54.58,54.62,54.47,54.5,70839.0,53.1902,53.2292,53.083,53.1122,70839.0
2024-02-14 11:35:00,54.49,54.51,54.45,54.48,31092.0,53.1025,53.122,53.0635,53.0927,31092.0
2024-02-14 11:40:00,54.48,54.55,54.45,54.48,25307.0,53.0927,53.161,53.0635,53.0927,25307.0
2024-02-14 11:45:00,54.48,54.49,54.41,54.43,44404.0,53.0927,53.1025,53.0245,53.044,44404.0
2024-02-14 11:50:00,54.43,54.48,54.34,54.4,43012.0,53.044,53.0927,52.9563,53.0148,43012.0
2024-02-14 11:55:00,54.39,54.43,54.37,54.39,45279.0,53.005,53.044,52.9855,53.005,45279.0
2024-02-14 12:00:00,54.4,54.4,54.31,54.34,48127.0,53.0148,53.0148,52.9271,52.9563,48127.0
2024-02-14 12:05:00,54.33,54.33,54.19,54.28,39263.0,52.9466,52.9466,52.8101,52.8978,39263.0
2024-02-14 12:10:00,54.28,54.35,54.27,54.32,35987.0,52.8978,52.966,52.8881,52.9368,35987.0
2024-02-14 12:15:00,54.31,54.39,54.29,54.37,34076.0,52.9271,53.005,52.9076,52.9855,34076.0
2024-02-14 12:20:00,54.34,54.41,54.34,54.39,15935.0,52.9563,53.0245,52.9563,53.005,15935.0
2024-02-14 12:25:00,54.38,54.38,54.3,54.34,47428.0,52.9953,52.9953,52.9173,52.9563,47428.0
2024-02-14 12:30:00,54.32,54.36,54.27,54.32,14914.0,52.9368,52.9758,52.8881,52.9368,14914.0
2024-02-14 12:35:00,54.31,54.31,54.24,54.27,15634.0,52.9271,52.9271,52.8588,52.8881,15634.0
2024-02-14 12:40:00,54.25,54.38,54.25,54.33,12644.0,52.8686,52.9953,52.8686,52.9466,12644.0
2024-02-14 12:45:00,54.32,54.35,54.28,54.3,13468.0,52.9368,52.966,52.8978,52.9173,13468.0
2024-02-14 12:50:00,54.3,54.33,54.26,54.29,16590.0,52.9173,52.9466,52.8783,52.9076,16590.0
2024-02-14 12:55:00,54.29,54.36,54.28,54.34,18191.0,52.9076,52.9758,52.8978,52.9563,18191.0
2024-02-14 13:00:00,54.32,54.33,54.26,54.31,15403.0,52.9368,52.9466,52.8783,52.9271,15403.0
2024-02-14 13:05:00,54.3,54.3,54.23,54.23,13208.0,52.9173,52.9173,52.8491,52.8491,13208.0
2024-02-14 13:10:00,54.23,54.24,54.15,54.18,21686.0,52.8491,52.8588,52.7711,52.8004,21686.0
2024-02-14 13:15:00,54.17,54.26,54.17,54.25,35942.0,52.7906,52.8783,52.7906,52.8686,35942.0
2024-02-14 13:20:00,54.25,54.27,54.21,54.23,14483.0,52.8686,52.8881,52.8296,52.8491,14483.0
2024-02-14 13:25:00,54.23,54.29,54.22,54.25,12167.0,52.8491,52.9076,52.8394,52.8686,12167.0
2024-02-14 13:30:00,54.26,54.32,54.25,54.3,13201.0,52.8783,52.9368,52.8686,52.9173,13201.0
2024-02-14 13:35:00,54.3,54.3,54.26,54.28,9485.0,52.9173,52.9173,52.8783,52.8978,9485.0
2024-02-14 13:40:00,54.28,54.3,54.16,54.16,13895.0,52.8978,52.9173,52.7809,52.7809,13895.0
2024-02-14 13:45:00,54.17,54.25,54.17,54.21,9298.0,52.7906,52.8686,52.7906,52.8296,9298.0
2024-02-14 13:50:00,54.22,54.24,54.18,54.23,9432.0,52.8394,52.8588,52.8004,52.8491,9432.0
2024-02-14 13:55:00,54.23,54.24,54.17,54.24,13635.0,52.8491,52.8588,52.7906,52.8588,13635.0
2024-02-14 14:00:00,54.24,54.25,54.17,54.17,11238.0,52.8588,52.8686,52.7906,52.7906,11238.0
2024-02-14 14:05:00,54.17,54.19,54.09,54.14,22886.0,52.7906,52.8101,52.7127,52.7614,22886.0
2024-02-14 14:10:00,54.15,54.21,54.13,54.2,16929.0,52.7711,52.8296,52.7516,52.8199,16929.0
2024-02-14 14:15:00,54.2,54.22,54.15,54.18,18002.0,52.8199,52.8394,52.7711,52.8004,18002.0
2024-02-14 14:20:00,54.19,54.24,54.19,54.23,14241.0,52.8101,52.8588,52.8101,52.8491,14241.0
2024-02-14 14:25:00,54.25,54.29,54.23,54.28,16347.0,52.8686,52.9076,52.8491,52.8978,16347.0
2024-02-14 14:30:00,54.28,54.28,54.22,54.24,13292.0,52.8978,52.8978,52.8394,52.8588,13292.0
2024-02-14 14:35:00,54.25,54.29,54.22,54.28,31472.0,52.8686,52.9076,52.8394,52.8978,31472.0
2024-02-14 14:40:00,54.28,54.29,54.22,54.23,16647.0,52.8978,52.9076,52.8394,52.8491,16647.0
2024-02-14 14:45:00,54.23,54.26,54.17,54.21,18863.0,52.8491,52.8783,52.7906,52.8296,18863.0
2024-02-14 14:50:00,54.21,54.21,54.11,54.17,15314.0,52.8296,52.8296,52.7322,52.7906,15314.0
2024-02-14 14:55:00,54.17,54.22,54.15,54.21,17677.0,52.7906,52.8394,52.7711,52.8296,17677.0
2024-02-14 15:00:00,54.21,54.29,54.16,54.28,25399.0,52.8296,52.9076,52.7809,52.8978,25399.0
2024-02-14 15:05:00,54.29,54.29,54.24,54.26,25172.0,52.9076,52.9076,52.8588,52.8783,25172.0
2024-02-14 15:10:00,54.26,54.4,54.26,54.38,33726.0,52.8783,53.0148,52.8783,52.9953,33726.0
2024-02-14 15:15:00,54.38,54.41,54.32,54.35,34598.0,52.9953,53.0245,52.9368,52.966,34598.0
2024-02-14 15:20:00,54.35,54.4,54.34,54.39,26819.0,52.966,53.0148,52.9563,53.005,26819.0
2024-02-14 15:25:00,54.39,54.44,54.38,54.43,33676.0,53.005,53.0538,52.9953,53.044,33676.0
2024-02-14 15:30:00,54.43,54.46,54.31,54.37,38055.0,53.044,53.0732,52.9271,52.9855,38055.0
2024-02-14 15:35:00,54.35,54.49,54.35,54.48,52531.0,52.966,53.1025,52.966,53.0927,52531.0
2024-02-14 15:40:00,54.49,54.54,54.45,54.51,69427.0,53.1025,53.1512,53.0635,53.122,69427.0
2024-02-14 15:45:00,54.5,54.53,54.45,54.47,50880.0,53.1122,53.1415,53.0635,53.083,50880.0
2024-02-14 15:50:00,54.48,54.54,54.45,54.46,117450.0,53.0927,53.1512,53.0635,53.0732,117450.0
2024-02-14 15:55:00,54.46,54.54,54.44,54.46,258991.0,53.0732,53.1512,53.0538,53.0732,258991.0
2024-02-15 09:30:00,54.48,54.6,54.34,54.57,47122.0,53.0927,53.2097,52.9563,53.1804,47122.0
2024-02-15 09:35:00,54.58,54.65,54.5,54.58,15921.0,53.1902,53.2584,53.1122,53.1902,15921.0
2024-02-15 09:40:00,54.58,54.75,54.52,54.73,25741.0,53.1902,53.3559,53.1317,53.3364,25741.0
2024-02-15 09:45:00,54.75,54.83,54.6,54.6,15901.0,53.3559,53.4338,53.2097,53.2097,15901.0
2024-02-15 09:50:00,54.6,54.76,54.58,54.68,21054.0,53.2097,53.3656,53.1902,53.2876,21054.0
2024-02-15 09:55:00,54.65,54.71,54.54,54.54,22065.0,53.2584,53.3169,53.1512,53.1512,22065.0
2024-02-15 10:00:00,54.54,54.64,54.51,54.61,29648.0,53.1512,53.2487,53.122,53.2194,29648.0
2024-02-15 10:05:00,54.6,54.71,54.55,54.71,20614.0,53.2097,53.3169,53.161,53.3169,20614.0
2024-02-15 10:10:00,54.7,54.79,54.68,54.78,20788.0,53.3071,53.3948,53.2876,53.3851,20788.0
2024-02-15 10:15:00,54.77,54.81,54.7,54.71,25049.0,53.3754,53.4143,53.3071,53.3169,25049.0
2024-02-15 10:20:00,54.72,54.79,54.7,54.77,19857.0,53.3266,53.3948,53.3071,53.3754,19857.0
2024-02-15 10:25:00,54.78,54.82,54.72,54.72,15970.0,53.3851,53.4241,53.3266,53.3266,15970.0
2024-02-15 10:30:00,54.73,54.82,54.73,54.8,18184.0,53.3364,53.4241,53.3364,53.4046,18184.0
2024-02-15 10:35:00,54.79,54.8,54.71,54.74,15993.0,53.3948,53.4046,53.3169,53.3461,15993.0
2024-02-15 10:40:00,54.74,54.76,54.65,54.67,21457.0,53.3461,53.3656,53.2584,53.2779,21457.0
2024-02-15 10:45:00,54.67,54.73,54.59,54.64,18989.0,53.2779,53.3364,53.1999,53.2487,18989.0
2024-02-15 10:50:00,54.64,54.65,54.56,54.59,23654.0,53.2487,53.2584,53.1707,53.1999,23654.0
2024-02-15 10:55:00,54.57,54.62,54.56,54.6,15452.0,53.1804,53.2292,53.1707,53.2097,15452.0
2024-02-15 11:00:00,54.59,54.68,54.58,54.66,23632.0,53.1999,53.2876,53.1902,53.2682,23632.0
2024-02-15 11:05:00,54.66,54.67,54.57,54.66,20746.0,53.2682,53.2779,53.1804,53.2682,20746.0
2024-02-15 11:10:00,54.65,54.73,54.64,54.73,29699.0,53.2584,53.3364,53.2487,53.3364,29699.0
2024-02-15 11:15:00,54.73,54.83,54.72,54.83,14970.0,53.3364,53.4338,53.3266,53.4338,14970.0
2024-02-15 11:20:00,54.82,54.86,54.82,54.85,20273.0,53.4241,53.4631,53.4241,53.4533,20273.0
2024-02-15 11:25:00,54.86,54.91,54.83,54.84,30695.0,53.4631,53.5118,53.4338,53.4436,30695.0
2024-02-15 11:30:00,54.83,54.87,54.79,54.82,28880.0,53.4338,53.4728,53.3948,53.4241,28880.0
2024-02-15 11:35:00,54.82,54.86,54.73,54.75,64427.0,53.4241,53.4631,53.3364,53.3559,64427.0
2024-02-15 11:40:00,54.75,54.76,54.61,54.61,14521.0,53.3559,53.3656,53.2194,53.2194,14521.0
2024-02-15 11:45:00,54.62,54.7,54.62,54.66,12712.0,53.2292,53.3071,53.2292,53.2682,12712.0
2024-02-15 11:50:00,54.68,54.68,54.59,54.64,13874.0,53.2876,53.2876,53.1999,53.2487,13874.0
2024-02-15 11:55:00,54.63,54.67,54.6,54.65,14332.0,53.2389,53.2779,53.2097,53.2584,14332.0
2024-02-15 12:00:00,54.65,54.73,54.62,54.73,24697.0,53.2584,53.3364,53.2292,53.3364,24697.0
2024-02-15 12:05:00,54.74,54.78,54.73,54.78,35963.0,53.3461,53.3851,53.3364,53.3851,35963.0
2024-02-15 12:10:00,54.78,54.85,54.78,54.84,13566.0,53.3851,53.4533,53.3851,53.4436,13566.0
2024-02-15 12:15:00,54.83,54.83,54.77,54.8,10202.0,53.4338,53.4338,53.3754,53.4046,10202.0
2024-02-15 12:20:00,54.79,54.81,54.76,54.8,13511.0,53.3948,53.4143,53.3656,53.4046,13511.0
2024-02-15 12:25:00,54.8,54.83,54.78,54.82,8478.0,53.4046,53.4338,53.3851,53.4241,8478.0
2024-02-15 12:30:00,54.81,54.84,54.8,54.84,32585.0,53.4143,53.4436,53.4046,53.4436,32585.0
2024-02-15 12:35:00,54.84,54.84,54.8,54.82,14985.0,53.4436,53.4436,53.4046,53.4241,14985.0
2024-02-15 12:40:00,54.82,54.83,54.79,54.82,16465.0,53.4241,53.4338,53.3948,53.4241,16465.0
2024-02-15 12:45:00,54.81,54.82,54.79,54.81,40074.0,53.4143,53.4241,53.3948,53.4143,40074.0
2024-02-15 12:50:00,54.82,54.82,54.77,54.78,21642.0,53.4241,53.4241,53.3754,53.3851,21642.0
2024-02-15 12:55:00,54.77,54.83,54.74,54.79,36310.0,53.3754,53.4338,53.3461,53.3948,36310.0
2024-02-15 13:00:00,54.79,54.8,54.74,54.79,14794.0,53.3948,53.4046,53.3461,53.3948,14794.0
2024-02-15 13:05:00,54.79,54.88,54.79,54.87,20000.0,53.3948,53.4826,53.3948,53.4728,20000.0
2024-02-15 13:10:00,54.87,54.88,54.79,54.8,14696.0,53.4728,53.4826,53.3948,53.4046,14696.0
2024-02-15 13:15:00,54.8,54.82,54.76,54.78,15949.0,53.4046,53.4241,53.3656,53.3851,15949.0
2024-02-15 13:20:00,54.79,54.89,54.79,54.86,20047.0,53.3948,53.4923,53.3948,53.4631,20047.0
2024-02-15 13:25:00,54.86,54.97,54.86,54.97,109613.0,53.4631,53.5703,53.4631,53.5703,109613.0
2024-02-15 13:30:00,54.98,55.0,54.87,54.88,29734.0,53.58,53.5995,53.4728,53.4826,29734.0
2024-02-15 13:35:00,54.88,54.94,54.87,54.94,13796.0,53.4826,53.541,53.4728,53.541,13796.0
2024-02-15 13:40:00,54.94,54.95,54.87,54.91,16858.0,53.541,53.5508,53.4728,53.5118,16858.0
2024-02-15 13:45:00,54.92,54.94,54.9,54.94,14324.0,53.5215,53.541,53.502,53.541,14324.0
2024-02-15 13:50:00,54.95,54.97,54.92,54.93,19950.0,53.5508,53.5703,53.5215,53.5313,19950.0
2024-02-15 13:55:00,54.93,54.97,54.93,54.97,10524.0,53.5313,53.5703,53.5313,53.5703,10524.0
2024-02-15 14:00:00,54.98,55.03,54.96,54.98,140016.0,53.58,53.6287,53.5605,53.58,140016.0
2024-02-15 14:05:00,54.99,55.04,54.95,55.0,13816.0,53.5897,53.6385,53.5508,53.5995,13816.0
2024-02-15 14:10:00,55.0,55.01,54.93,54.97,17481.0,53.5995,53.6092,53.5313,53.5703,17481.0
2024-02-15 14:15:00,54.96,54.97,54.93,54.97,15452.0,53.5605,53.5703,53.5313,53.5703,15452.0
2024-02-15 14:20:00,54.97,54.99,54.95,54.97,14699.0,53.5703,53.5897,53.5508,53.5703,14699.0
2024-02-15 14:25:00,54.97,54.99,54.93,54.95,17178.0,53.5703,53.5897,53.5313,53.5508,17178.0
2024-02-15 14:30:00,54.95,55.0,54.93,54.98,20353.0,53.5508,53.5995,53.5313,53.58,20353.0
2024-02-15 14:35:00,54.98,54.99,54.95,54.97,24506.0,53.58,53.5897,53.5508,53.5703,24506.0
2024-02-15 14:40:00,54.97,55.04,54.93,55.04,28640.0,53.5703,53.6385,53.5313,53.6385,28640.0
2024-02-15 14:45:00,55.04,55.12,55.04,55.12,36597.0,53.6385,53.7164,53.6385,53.7164,36597.0
2024-02-15 14:50:00,55.13,55.14,55.05,55.08,40212.0,53.7262,53.7359,53.6482,53.6775,40212.0
2024-02-15 14:55:00,55.09,55.09,54.98,54.98,47398.0,53.6872,53.6872,53.58,53.58,47398.0
2024-02-15 15:00:00,54.98,54.99,54.93,54.95,26618.0,53.58,53.5897,53.5313,53.5508,26618.0
2024-02-15 15:05:00,54.95,54.95,54.85,54.94,44182.0,53.5508,53.5508,53.4533,53.541,44182.0
2024-02-15 15:10:00,54.94,55.03,54.93,55.02,19908.0,53.541,53.6287,53.5313,53.619,19908.0
2024-02-15 15:15:00,55.03,55.05,54.99,55.02,21649.0,53.6287,53.6482,53.5897,53.619,21649.0
2024-02-15 15:20:00,55.02,55.04,54.92,54.93,25164.0,53.619,53.6385,53.5215,53.5313,25164.0
2024-02-15 15:25:00,54.93,54.96,54.92,54.96,22775.0,53.5313,53.5605,53.5215,53.5605,22775.0
2024-02-15 15:30:00,54.96,55.07,54.95,55.05,36659.0,53.5605,53.6677,53.5508,53.6482,36659.0
2024-02-15 15:35:00,55.06,55.08,54.98,54.99,54098.0,53.658,53.6775,53.58,53.5897,54098.0
2024-02-15 15:40:00,54.99,55.06,54.98,55.03,70061.0,53.5897,53.658,53.58,53.6287,70061.0
2024-02-15 15:45:00,55.03,55.03,54.87,54.89,85081.0,53.6287,53.6287,53.4728,53.4923,85081.0
2024-02-15 15:50:00,54.89,54.91,54.81,54.87,113554.0,53.4923,53.5118,53.4143,53.4728,113554.0
2024-02-15 15:55:00,54.87,55.01,54.87,54.97,310674.0,53.4728,53.6092,53.4728,53.5703,310674.0
2024-02-16 09:30:00,54.9,55.14,54.68,55.07,114576.0,53.502,53.7359,53.2876,53.6677,114576.0
2024-02-16 09:35:00,55.05,55.18,54.93,54.99,30743.0,53.6482,53.7749,53.5313,53.5897,30743.0
2024-02-16 09:40:00,54.99,55.11,54.91,55.11,51908.0,53.5897,53.7067,53.5118,53.7067,51908.0
2024-02-16 09:45:00,55.12,55.15,54.94,54.95,33463.0,53.7164,53.7457,53.541,53.5508,33463.0
2024-02-16 09:50:00,54.93,55.06,54.91,54.99,31924.0,53.5313,53.658,53.5118,53.5897,31924.0
2024-02-16 09:55:00,54.97,55.09,54.93,55.09,21767.0,53.5703,53.6872,53.5313,53.6872,21767.0
2024-02-16 10:00:00,55.05,55.24,54.99,55.17,25033.0,53.6482,53.8334,53.5897,53.7652,25033.0
2024-02-16 10:05:00,55.17,55.24,55.13,55.18,15392.0,53.7652,53.8334,53.7262,53.7749,15392.0
2024-02-16 10:10:00,55.17,55.47,55.17,55.42,45810.0,53.7652,54.0575,53.7652,54.0088,45810.0
2024-02-16 10:15:00,55.42,55.42,55.32,55.4,42384.0,54.0088,54.0088,53.9113,53.9893,42384.0
2024-02-16 10:20:00,55.4,55.41,55.27,55.28,45326.0,53.9893,53.9991,53.8626,53.8724,45326.0
2024-02-16 10:25:00,55.28,55.35,55.25,55.34,17509.0,53.8724,53.9406,53.8431,53.9308,17509.0
2024-02-16 10:30:00,55.33,55.35,55.26,55.3,21296.0,53.9211,53.9406,53.8529,53.8919,21296.0
2024-02-16 10:35:00,55.29,55.3,55.14,55.18,43053.0,53.8821,53.8919,53.7359,53.7749,43053.0
2024-02-16 10:40:00,55.2,55.23,55.16,55.2,13427.0,53.7944,53.8236,53.7554,53.7944,13427.0
2024-02-16 10:45:00,55.21,55.34,55.19,55.28,69447.0,53.8041,53.9308,53.7847,53.8724,69447.0
2024-02-16 10:50:00,55.28,55.32,55.23,55.25,12118.0,53.8724,53.9113,53.8236,53.8431,12118.0
2024-02-16 10:55:00,55.25,55.26,55.17,55.24,10262.0,53.8431,53.8529,53.7652,53.8334,10262.0
2024-02-16 11:00:00,55.24,55.25,55.19,55.21,18972.0,53.8334,53.8431,53.7847,53.8041,18972.0
2024-02-16 11:05:00,55.2,55.31,55.19,55.29,32415.0,53.7944,53.9016,53.7847,53.8821,32415.0
2024-02-16 11:10:00,55.28,55.48,55.21,55.48,55951.0,53.8724,54.0673,53.8041,54.0673,55951.0
2024-02-16 11:15:00,55.48,55.49,55.34,55.34,50831.0,54.0673,54.077,53.9308,53.9308,50831.0
2024-02-16 11:20:00,55.34,55.37,55.25,55.3,17461.0,53.9308,53.9601,53.8431,53.8919,17461.0
2024-02-16 11:25:00,55.3,55.32,55.25,55.31,14926.0,53.8919,53.9113,53.8431,53.9016,14926.0
2024-02-16 11:30:00,55.31,55.42,55.25,55.39,417502.0,53.9016,54.0088,53.8431,53.9796,417502.0
2024-02-16 11:35:00,55.37,55.49,55.36,55.47,38894.0,53.9601,54.077,53.9503,54.0575,38894.0
2024-02-16 11:40:00,55.46,55.5,55.44,55.48,30839.0,54.0478,54.0868,54.0283,54.0673,30839.0
2024-02-16 11:45:00,55.48,55.51,55.4,55.41,20541.0,54.0673,54.0965,53.9893,53.9991,20541.0
2024-02-16 11:50:00,55.41,55.5,55.41,55.49,11827.0,53.9991,54.0868,53.9991,54.077,11827.0
2024-02-16 11:55:00,55.5,55.53,55.49,55.51,20015.0,54.0868,54.116,54.077,54.0965,20015.0
2024-02-16 12:00:00,55.51,55.56,55.48,55.54,18644.0,54.0965,54.1452,54.0673,54.1257,18644.0
2024-02-16 12:05:00,55.53,55.54,55.44,55.53,19208.0,54.116,54.1257,54.0283,54.116,19208.0
2024-02-16 12:10:00,55.54,55.54,55.48,55.5,26307.0,54.1257,54.1257,54.0673,54.0868,26307.0
2024-02-16 12:15:00,55.5,55.53,55.47,55.53,11578.0,54.0868,54.116,54.0575,54.116,11578.0
2024-02-16 12:20:00,55.52,55.53,55.47,55.51,22663.0,54.1063,54.116,54.0575,54.0965,22663.0
2024-02-16 12:25:00,55.51,55.54,55.46,55.52,22665.0,54.0965,54.1257,54.0478,54.1063,22665.0
2024-02-16 12:30:00,55.53,55.57,55.52,55.57,41345.0,54.116,54.155,54.1063,54.155,41345.0
2024-02-16 12:35:00,55.57,55.62,55.56,55.59,23841.0,54.155,54.2037,54.1452,54.1745,23841.0
2024-02-16 12:40:00,55.59,55.62,55.56,55.62,14954.0,54.1745,54.2037,54.1452,54.2037,14954.0
2024-02-16 12:45:00,55.62,55.65,55.59,55.64,22963.0,54.2037,54.2329,54.1745,54.2232,22963.0
2024-02-16 12:50:00,55.64,55.66,55.6,55.6,15992.0,54.2232,54.2427,54.1842,54.1842,15992.0
2024-02-16 12:55:00,55.6,55.62,55.53,55.55,42870.0,54.1842,54.2037,54.116,54.1355,42870.0
2024-02-16 13:00:00,55.55,55.55,55.47,55.49,25342.0,54.1355,54.1355,54.0575,54.077,25342.0
2024-02-16 13:05:00,55.5,55.56,55.47,55.55,26376.0,54.0868,54.1452,54.0575,54.1355,26376.0
2024-02-16 13:10:00,55.55,55.55,55.45,55.46,14827.0,54.1355,54.1355,54.038,54.0478,14827.0
2024-02-16 13:15:00,55.46,55.5,55.45,55.48,11854.0,54.0478,54.0868,54.038,54.0673,11854.0
2024-02-16 13:20:00,55.48,55.56,55.44,55.54,16261.0,54.0673,54.1452,54.0283,54.1257,16261.0
2024-02-16 13:25:00,55.54,55.57,55.51,55.57,16558.0,54.1257,54.155,54.0965,54.155,16558.0
2024-02-16 13:30:00,55.56,55.59,55.55,55.59,10154.0,54.1452,54.1745,54.1355,54.1745,10154.0
2024-02-16 13:35:00,55.59,55.65,55.56,55.65,14651.0,54.1745,54.2329,54.1452,54.2329,14651.0
2024-02-16 13:40:00,55.65,55.65,55.57,55.63,23193.0,54.2329,54.2329,54.155,54.2135,23193.0
2024-02-16 13:45:00,55.63,55.64,55.58,55.61,17155.0,54.2135,54.2232,54.1647,54.194,17155.0
2024-02-16 13:50:00,55.6,55.6,55.56,55.57,10513.0,54.1842,54.1842,54.1452,54.155,10513.0
2024-02-16 13:55:00,55.57,55.61,55.56,55.61,62926.0,54.155,54.194,54.1452,54.194,62926.0
2024-02-16 14:00:00,55.61,55.65,55.58,55.6,23140.0,54.194,54.2329,54.1647,54.1842,23140.0
2024-02-16 14:05:00,55.6,55.62,55.57,55.59,23260.0,54.1842,54.2037,54.155,54.1745,23260.0
2024-02-16 14:10:00,55.6,55.6,55.53,55.57,29169.0,54.1842,54.1842,54.116,54.155,29169.0
2024-02-16 14:15:00,55.57,55.59,55.52,55.54,17963.0,54.155,54.1745,54.1063,54.1257,17963.0
2024-02-16 14:20:00,55.54,55.59,55.51,55.53,22587.0,54.1257,54.1745,54.0965,54.116,22587.0
2024-02-16 14:25:00,55.54,55.57,55.49,55.53,22784.0,54.1257,54.155,54.077,54.116,22784.0
2024-02-16 14:30:00,55.53,55.53,55.45,55.45,18146.0,54.116,54.116,54.038,54.038,18146.0
2024-02-16 14:35:00,55.46,55.47,55.41,55.43,13503.0,54.0478,54.0575,53.9991,54.0185,13503.0
2024-02-16 14:40:00,55.42,55.42,55.36,55.39,30592.0,54.0088,54.0088,53.9503,53.9796,30592.0
2024-02-16 14:45:00,55.38,55.4,55.2,55.26,63984.0,53.9698,53.9893,53.7944,53.8529,63984.0
2024-02-16 14:50:00,55.26,55.26,55.18,55.23,35206.0,53.8529,53.8529,53.7749,53.8236,35206.0
2024-02-16 14:55:00,55.22,55.25,55.17,55.25,23157.0,53.8139,53.8431,53.7652,53.8431,23157.0
2024-02-16 15:00:00,55.25,55.25,55.21,55.23,19972.0,53.8431,53.8431,53.8041,53.8236,19972.0
2024-02-16 15:05:00,55.23,55.26,55.22,55.24,30096.0,53.8236,53.8529,53.8139,53.8334,30096.0
2024-02-16 15:10:00,55.23,55.28,55.22,55.25,28704.0,53.8236,53.8724,53.8139,53.8431,28704.0
2024-02-16 15:15:00,55.25,55.26,55.2,55.21,26015.0,53.8431,53.8529,53.7944,53.8041,26015.0
2024-02-16 15:20:00,55.22,55.25,55.2,55.23,27141.0,53.8139,53.8431,53.7944,53.8236,27141.0
2024-02-16 15:25:00,55.24,55.31,55.22,55.31,22139.0,53.8334,53.9016,53.8139,53.9016,22139.0
2024-02-16 15:30:00,55.31,55.32,55.21,55.25,42947.0,53.9016,53.9113,53.8041,53.8431,42947.0
2024-02-16 15:35:00,55.24,55.27,55.21,55.24,38123.0,53.8334,53.8626,53.8041,53.8334,38123.0
2024-02-16 15:40:00,55.23,55.24,55.16,55.16,45203.0,53.8236,53.8334,53.7554,53.7554,45203.0
2024-02-16 15:45:00,55.16,55.25,55.16,55.2,74314.0,53.7554,53.8431,53.7554,53.7944,74314.0
2024-02-16 15:50:00,55.2,55.28,55.19,55.23,110846.0,53.7944,53.8724,53.7847,53.8236,110846.0
2024-02-16 15:55:00,55.23,55.3,55.22,55.26,312357.0,53.8236,53.8919,53.8139,53.8529,312357.0
2024-02-20 09:30:00,55.0,55.05,54.33,54.43,137130.0,53.5995,53.6482,52.9466,53.044,137130.0
2024-02-20 09:35:00,54.41,54.45,54.14,54.14,42520.0,53.0245,53.0635,52.7614,52.7614,42520.0
2024-02-20 09:40:00,54.15,54.22,53.94,54.02,96163.0,52.7711,52.8394,52.5665,52.6444,96163.0
2024-02-20 09:45:00,54.02,54.17,53.96,54.09,69930.0,52.6444,52.7906,52.586,52.7127,69930.0
2024-02-20 09:50:00,54.1,54.12,53.93,53.97,36890.0,52.7224,52.7419,52.5567,52.5957,36890.0
2024-02-20 09:55:00,53.96,54.02,53.82,53.98,89642.0,52.586,52.6444,52.4495,52.6055,89642.0
2024-02-20 10:00:00,53.98,53.99,53.76,53.9,63035.0,52.6055,52.6152,52.3911,52.5275,63035.0
2024-02-20 10:05:00,53.89,53.9,53.48,53.52,66659.0,52.5178,52.5275,52.1182,52.1572,66659.0
2024-02-20 10:10:00,53.52,53.54,53.37,53.45,45917.0,52.1572,52.1767,52.011,52.089,45917.0
2024-02-20 10:15:00,53.45,53.59,53.42,53.43,74830.0,52.089,52.2254,52.0597,52.0695,74830.0
2024-02-20 10:20:00,53.42,53.44,53.25,53.33,84953.0,52.0597,52.0792,51.8941,51.972,84953.0
2024-02-20 10:25:00,53.32,53.34,53.15,53.16,62645.0,51.9623,51.9818,51.7966,51.8063,62645.0
2024-02-20 10:30:00,53.17,53.23,52.99,53.05,70631.0,51.8161,51.8746,51.6407,51.6991,70631.0
2024-02-20 10:35:00,53.04,53.05,52.8,52.86,116399.0,51.6894,51.6991,51.4555,51.514,116399.0
2024-02-20 10:40:00,52.86,52.86,52.62,52.64,62812.0,51.514,51.514,51.2801,51.2996,62812.0
2024-02-20 10:45:00,52.65,52.97,52.64,52.95,54133.0,51.3093,51.6212,51.2996,51.6017,54133.0
2024-02-20 10:50:00,52.96,53.02,52.93,52.93,24718.0,51.6114,51.6699,51.5822,51.5822,24718.0
2024-02-20 10:55:00,52.95,52.98,52.89,52.94,39410.0,51.6017,51.6309,51.5432,51.592,39410.0
2024-02-20 11:00:00,52.94,53.09,52.94,53.0,40675.0,51.592,51.7381,51.592,51.6504,40675.0
2024-02-20 11:05:00,53.0,53.0,52.82,52.85,33770.0,51.6504,51.6504,51.475,51.5042,33770.0
2024-02-20 11:10:00,52.85,52.97,52.77,52.97,38647.0,51.5042,51.6212,51.4263,51.6212,38647.0
2024-02-20 11:15:00,52.97,53.04,52.96,53.0,22646.0,51.6212,51.6894,51.6114,51.6504,22646.0
2024-02-20 11:20:00,53.0,53.01,52.89,52.94,28977.0,51.6504,51.6602,51.5432,51.592,28977.0
2024-02-20 11:25:00,52.93,53.07,52.88,53.04,20659.0,51.5822,51.7186,51.5335,51.6894,20659.0
2024-02-20 11:30:00,53.04,53.12,52.99,53.05,16946.0,51.6894,51.7674,51.6407,51.6991,16946.0
2024-02-20 11:35:00,53.05,53.05,52.95,52.99,19760.0,51.6991,51.6991,51.6017,51.6407,19760.0
2024-02-20 11:40:00,52.98,52.99,52.85,52.85,19197.0,51.6309,51.6407,51.5042,51.5042,19197.0
2024-02-20 11:45:00,52.85,52.95,52.84,52.95,25955.0,51.5042,51.6017,51.4945,51.6017,25955.0
2024-02-20 11:50:00,52.95,53.01,52.93,52.93,30641.0,51.6017,51.6602,51.5822,51.5822,30641.0
2024-02-20 11:55:00,52.93,53.01,52.91,52.95,22820.0,51.5822,51.6602,51.5627,51.6017,22820.0
2024-02-20 12:00:00,52.96,52.99,52.9,52.95,34324.0,51.6114,51.6407,51.553,51.6017,34324.0
2024-02-20 12:05:00,52.97,53.12,52.96,53.11,41957.0,51.6212,51.7674,51.6114,51.7576,41957.0
2024-02-20 12:10:00,53.11,53.11,52.98,52.98,18806.0,51.7576,51.7576,51.6309,51.6309,18806.0
2024-02-20 12:15:00,52.98,52.99,52.88,52.89,16124.0,51.6309,51.6407,51.5335,51.5432,16124.0
2024-02-20 12:20:00,52.89,52.89,52.82,52.85,21610.0,51.5432,51.5432,51.475,51.5042,21610.0
2024-02-20 12:25:00,52.86,52.94,52.85,52.93,15707.0,51.514,51.592,51.5042,51.5822,15707.0
2024-02-20 12:30:00,52.93,53.02,52.89,52.99,35476.0,51.5822,51.6699,51.5432,51.6407,35476.0
2024-02-20 12:35:00,52.99,53.02,52.93,52.95,27472.0,51.6407,51.6699,51.5822,51.6017,27472.0
2024-02-20 12:40:00,52.95,53.03,52.91,52.99,24954.0,51.6017,51.6797,51.5627,51.6407,24954.0
2024-02-20 12:45:00,52.99,53.03,52.96,53.02,24435.0,51.6407,51.6797,51.6114,51.6699,24435.0
2024-02-20 12:50:00,53.01,53.1,52.98,53.05,40810.0,51.6602,51.7479,51.6309,51.6991,40810.0
2024-02-20 12:55:00,53.05,53.09,53.03,53.05,14560.0,51.6991,51.7381,51.6797,51.6991,14560.0
2024-02-20 13:00:00,53.05,53.14,53.05,53.08,17898.0,51.6991,51.7869,51.6991,51.7284,17898.0
2024-02-20 13:05:00,53.08,53.13,53.06,53.11,11869.0,51.7284,51.7771,51.7089,51.7576,11869.0
2024-02-20 13:10:00,53.12,53.15,53.09,53.12,19181.0,51.7674,51.7966,51.7381,51.7674,19181.0
2024-02-20 13:15:00,53.12,53.13,53.07,53.11,17097.0,51.7674,51.7771,51.7186,51.7576,17097.0
2024-02-20 13:20:00,53.1,53.13,53.06,53.13,20246.0,51.7479,51.7771,51.7089,51.7771,20246.0
2024-02-20 13:25:00,53.13,53.13,52.99,53.0,13828.0,51.7771,51.7771,51.6407,51.6504,13828.0
2024-02-20 13:30:00,53.0,53.01,52.95,52.97,32401.0,51.6504,51.6602,51.6017,51.6212,32401.0
2024-02-20 13:35:00,52.97,53.0,52.93,52.97,35038.0,51.6212,51.6504,51.5822,51.6212,35038.0
2024-02-20 13:40:00,52.97,53.02,52.93,52.93,17504.0,51.6212,51.6699,51.5822,51.5822,17504.0
2024-02-20 13:45:00,52.94,52.94,52.88,52.91,12986.0,51.592,51.592,51.5335,51.5627,12986.0
2024-02-20 13:50:00,52.91,52.91,52.81,52.82,15000.0,51.5627,51.5627,51.4653,51.475,15000.0
2024-02-20 13:55:00,52.82,52.93,52.81,52.89,19204.0,51.475,51.5822,51.4653,51.5432,19204.0
2024-02-20 14:00:00,52.89,52.95,52.86,52.88,30675.0,51.5432,51.6017,51.514,51.5335,30675.0
2024-02-20 14:05:00,52.88,52.89,52.81,52.87,29212.0,51.5335,51.5432,51.4653,51.5237,29212.0
2024-02-20 14:10:00,52.88,52.9,52.84,52.89,13310.0,51.5335,51.553,51.4945,51.5432,13310.0
2024-02-20 14:15:00,52.9,52.92,52.87,52.9,25130.0,51.553,51.5725,51.5237,51.553,25130.0
2024-02-20 14:20:00,52.9,53.0,52.88,52.99,18113.0,51.553,51.6504,51.5335,51.6407,18113.0
2024-02-20 14:25:00,52.99,53.06,52.96,53.04,22938.0,51.6407,51.7089,51.6114,51.6894,22938.0
2024-02-20 14:30:00,53.04,53.12,53.03,53.09,26880.0,51.6894,51.7674,51.6797,51.7381,26880.0
2024-02-20 14:35:00,53.09,53.15,53.09,53.11,15806.0,51.7381,51.7966,51.7381,51.7576,15806.0
2024-02-20 14:40:00,53.11,53.19,53.09,53.19,19492.0,51.7576,51.8356,51.7381,51.8356,19492.0
2024-02-20 14:45:00,53.18,53.27,53.18,53.26,22501.0,51.8258,51.9135,51.8258,51.9038,22501.0
2024-02-20 14:50:00,53.26,53.26,53.2,53.23,35692.0,51.9038,51.9038,51.8453,51.8746,35692.0
2024-02-20 14:55:00,53.25,53.26,53.17,53.2,40193.0,51.8941,51.9038,51.8161,51.8453,40193.0
2024-02-20 15:00:00,53.2,53.23,53.17,53.2,31805.0,51.8453,51.8746,51.8161,51.8453,31805.0
2024-02-20 15:05:00,53.2,53.21,53.15,53.19,26604.0,51.8453,51.8551,51.7966,51.8356,26604.0
2024-02-20 15:10:00,53.19,53.2,53.11,53.14,37195.0,51.8356,51.8453,51.7576,51.7869,37195.0
2024-02-20 15:15:00,53.14,53.18,53.1,53.18,39622.0,51.7869,51.8258,51.7479,51.8258,39622.0
2024-02-20 15:20:00,53.18,53.24,53.16,53.23,25441.0,51.8258,51.8843,51.8063,51.8746,25441.0
2024-02-20 15:25:00,53.23,53.33,53.23,53.32,54144.0,51.8746,51.972,51.8746,51.9623,54144.0
2024-02-20 15:30:00,53.32,53.33,53.14,53.15,85425.0,51.9623,51.972,51.7869,51.7966,85425.0
2024-02-20 15:35:00,53.15,53.15,53.01,53.05,53964.0,51.7966,51.7966,51.6602,51.6991,53964.0
2024-02-20 15:40:00,53.04,53.1,52.99,53.09,47392.0,51.6894,51.7479,51.6407,51.7381,47392.0
2024-02-20 15:45:00,53.08,53.12,53.03,53.07,80081.0,51.7284,51.7674,51.6797,51.7186,80081.0
2024-02-20 15:50:00,53.06,53.09,52.94,53.0,123615.0,51.7089,51.7381,51.592,51.6504,123615.0
2024-02-20 15:55:00,53.0,53.14,53.0,53.07,283792.0,51.6504,51.7869,51.6504,51.7186,283792.0
2024-02-21 09:30:00,52.93,53.15,52.62,53.13,45449.0,51.5822,51.7966,51.2801,51.7771,45449.0
2024-02-21 09:35:00,53.15,53.23,53.05,53.19,22304.0,51.7966,51.8746,51.6991,51.8356,22304.0
2024-02-21 09:40:00,53.21,53.38,53.18,53.36,14525.0,51.8551,52.0207,51.8258,52.0013,14525.0
2024-02-21 09:45:00,53.37,53.5,53.33,53.35,46297.0,52.011,52.1377,51.972,51.9915,46297.0
2024-02-21 09:50:00,53.32,53.39,53.26,53.35,33273.0,51.9623,52.0305,51.9038,51.9915,33273.0
2024-02-21 09:55:00,53.36,53.54,53.35,53.52,29797.0,52.0013,52.1767,51.9915,52.1572,29797.0
2024-02-21 10:00:00,53.5,53.5,53.41,53.42,17138.0,52.1377,52.1377,52.05,52.0597,17138.0
2024-02-21 10:05:00,53.42,53.44,53.36,53.4,49347.0,52.0597,52.0792,52.0013,52.0402,49347.0
2024-02-21 10:10:00,53.41,53.42,53.31,53.36,23457.0,52.05,52.0597,51.9525,52.0013,23457.0
2024-02-21 10:15:00,53.35,53.43,53.33,53.36,27017.0,51.9915,52.0695,51.972,52.0013,27017.0
2024-02-21 10:20:00,53.37,53.4,53.27,53.34,23027.0,52.011,52.0402,51.9135,51.9818,23027.0
2024-02-21 10:25:00,53.35,53.39,53.29,53.39,15967.0,51.9915,52.0305,51.933,52.0305,15967.0
2024-02-21 10:30:00,53.39,53.44,53.34,53.42,15485.0,52.0305,52.0792,51.9818,52.0597,15485.0
2024-02-21 10:35:00,53.42,53.42,53.33,53.39,10047.0,52.0597,52.0597,51.972,52.0305,10047.0
2024-02-21 10:40:00,53.38,53.44,53.37,53.39,8882.0,52.0207,52.0792,52.011,52.0305,8882.0
2024-02-21 10:45:00,53.39,53.4,53.33,53.39,17136.0,52.0305,52.0402,51.972,52.0305,17136.0
2024-02-21 10:50:00,53.4,53.46,53.39,53.4,7910.0,52.0402,52.0987,52.0305,52.0402,7910.0
2024-02-21 10:55:00,53.4,53.47,53.35,53.35,11392.0,52.0402,52.1085,51.9915,51.9915,11392.0
2024-02-21 11:00:00,53.35,53.35,53.29,53.33,12279.0,51.9915,51.9915,51.933,51.972,12279.0
2024-02-21 11:05:00,53.34,53.44,53.33,53.41,16057.0,51.9818,52.0792,51.972,52.05,16057.0
2024-02-21 11:10:00,53.41,53.52,53.41,53.5,11631.0,52.05,52.1572,52.05,52.1377,11631.0
2024-02-21 11:15:00,53.5,53.53,53.48,53.52,18928.0,52.1377,52.1669,52.1182,52.1572,18928.0
2024-02-21 11:20:00,53.52,53.52,53.47,53.49,25022.0,52.1572,52.1572,52.1085,52.1279,25022.0
2024-02-21 11:25:00,53.48,53.49,53.4,53.44,17484.0,52.1182,52.1279,52.0402,52.0792,17484.0
2024-02-21 11:30:00,53.43,53.46,53.37,53.39,158114.0,52.0695,52.0987,52.011,52.0305,158114.0
2024-02-21 11:35:00,53.39,53.44,53.23,53.3,155618.0,52.0305,52.0792,51.8746,51.9428,155618.0
2024-02-21 11:40:00,53.3,53.43,53.29,53.41,13426.0,51.9428,52.0695,51.933,52.05,13426.0
2024-02-21 11:45:00,53.41,53.45,53.36,53.4,21180.0,52.05,52.089,52.0013,52.0402,21180.0
2024-02-21 11:50:00,53.4,53.45,53.38,53.45,16590.0,52.0402,52.089,52.0207,52.089,16590.0
2024-02-21 11:55:00,53.44,53.44,53.25,53.26,111441.0,52.0792,52.0792,51.8941,51.9038,111441.0
2024-02-21 12:00:00,53.27,53.4,53.26,53.39,34719.0,51.9135,52.0402,51.9038,52.0305,34719.0
2024-02-21 12:05:00,53.39,53.46,53.36,53.41,104456.0,52.0305,52.0987,52.0013,52.05,104456.0
2024-02-21 12:10:00,53.41,53.41,53.29,53.3,98590.0,52.05,52.05,51.933,51.9428,98590.0
2024-02-21 12:15:00,53.31,53.36,53.31,53.31,9321.0,51.9525,52.0013,51.9525,51.9525,9321.0
2024-02-21 12:20:00,53.33,53.38,53.31,53.35,15300.0,51.972,52.0207,51.9525,51.9915,15300.0
2024-02-21 12:25:00,53.35,53.39,53.33,53.36,22903.0,51.9915,52.0305,51.972,52.0013,22903.0
2024-02-21 12:30:00,53.36,53.4,53.33,53.37,64954.0,52.0013,52.0402,51.972,52.011,64954.0
2024-02-21 12:35:00,53.39,53.39,53.34,53.35,9497.0,52.0305,52.0305,51.9818,51.9915,9497.0
2024-02-21 12:40:00,53.35,53.36,53.29,53.31,37070.0,51.9915,52.0013,51.933,51.9525,37070.0
2024-02-21 12:45:00,53.3,53.39,53.3,53.39,22785.0,51.9428,52.0305,51.9428,52.0305,22785.0
2024-02-21 12:50:00,53.4,53.44,53.38,53.42,11175.0,52.0402,52.0792,52.0207,52.0597,11175.0
2024-02-21 12:55:00,53.43,53.43,53.39,53.4,8461.0,52.0695,52.0695,52.0305,52.0402,8461.0
2024-02-21 13:00:00,53.4,53.4,53.3,53.35,12362.0,52.0402,52.0402,51.9428,51.9915,12362.0
2024-02-21 13:05:00,53.34,53.35,53.3,53.33,14849.0,51.9818,51.9915,51.9428,51.972,14849.0
2024-02-21 13:10:00,53.33,53.36,53.32,53.33,5436.0,51.972,52.0013,51.9623,51.972,5436.0
2024-02-21 13:15:00,53.33,53.36,53.32,53.35,10371.0,51.972,52.0013,51.9623,51.9915,10371.0
2024-02-21 13:20:00,53.37,53.37,53.3,53.36,10074.0,52.011,52.011,51.9428,52.0013,10074.0
2024-02-21 13:25:00,53.35,53.36,53.3,53.32,13103.0,51.9915,52.0013,51.9428,51.9623,13103.0
2024-02-21 13:30:00,53.32,53.36,53.32,53.34,7602.0,51.9623,52.0013,51.9623,51.9818,7602.0
2024-02-21 13:35:00,53.34,53.38,53.34,53.38,6814.0,51.9818,52.0207,51.9818,52.0207,6814.0
2024-02-21 13:40:00,53.38,53.42,53.36,53.4,18526.0,52.0207,52.0597,52.0013,52.0402,18526.0
2024-02-21 13:45:00,53.41,53.45,53.39,53.45,14850.0,52.05,52.089,52.0305,52.089,14850.0
2024-02-21 13:50:00,53.45,53.45,53.42,53.43,80152.0,52.089,52.089,52.0597,52.0695,80152.0
2024-02-21 13:55:00,53.44,53.46,53.43,53.45,12176.0,52.0792,52.0987,52.0695,52.089,12176.0
2024-02-21 14:00:00,53.45,53.54,53.41,53.51,19409.0,52.089,52.1767,52.05,52.1474,19409.0
2024-02-21 14:05:00,53.51,53.55,53.49,53.52,10709.0,52.1474,52.1864,52.1279,52.1572,10709.0
2024-02-21 14:10:00,53.51,53.51,53.46,53.46,11272.0,52.1474,52.1474,52.0987,52.0987,11272.0
2024-02-21 14:15:00,53.46,53.47,53.39,53.42,21705.0,52.0987,52.1085,52.0305,52.0597,21705.0
2024-02-21 14:20:00,53.41,53.42,53.3,53.33,21561.0,52.05,52.0597,51.9428,51.972,21561.0
2024-02-21 14:25:00,53.33,53.39,53.3,53.36,16535.0,51.972,52.0305,51.9428,52.0013,16535.0
2024-02-21 14:30:00,53.37,53.38,53.34,53.36,14657.0,52.011,52.0207,51.9818,52.0013,14657.0
2024-02-21 14:35:00,53.36,53.36,53.3,53.36,11858.0,52.0013,52.0013,51.9428,52.0013,11858.0
2024-02-21 14:40:00,53.36,53.37,53.31,53.33,13846.0,52.0013,52.011,51.9525,51.972,13846.0
2024-02-21 14:45:00,53.32,53.35,53.31,53.35,10599.0,51.9623,51.9915,51.9525,51.9915,10599.0
2024-02-21 14:50:00,53.35,53.4,53.33,53.4,12016.0,51.9915,52.0402,51.972,52.0402,12016.0
2024-02-21 14:55:00,53.4,53.43,53.38,53.43,18428.0,52.0402,52.0695,52.0207,52.0695,18428.0
2024-02-21 15:00:00,53.42,53.42,53.34,53.35,22981.0,52.0597,52.0597,51.9818,51.9915,22981.0
2024-02-21 15:05:00,53.36,53.36,53.3,53.31,11923.0,52.0013,52.0013,51.9428,51.9525,11923.0
2024-02-21 15:10:00,53.32,53.36,53.29,53.36,23520.0,51.9623,52.0013,51.933,52.0013,23520.0
2024-02-21 15:15:00,53.36,53.42,53.32,53.38,26919.0,52.0013,52.0597,51.9623,52.0207,26919.0
2024-02-21 15:20:00,53.38,53.43,53.33,53.39,30592.0,52.0207,52.0695,51.972,52.0305,30592.0
2024-02-21 15:25:00,53.39,53.47,53.38,53.47,21294.0,52.0305,52.1085,52.0207,52.1085,21294.0
2024-02-21 15:30:00,53.47,53.55,53.46,53.55,28684.0,52.1085,52.1864,52.0987,52.1864,28684.0
2024-02-21 15:35:00,53.55,53.65,53.53,53.64,91216.0,52.1864,52.2839,52.1669,52.2741,91216.0
2024-02-21 15:40:00,53.65,53.71,53.63,53.7,67081.0,52.2839,52.3423,52.2644,52.3326,67081.0
2024-02-21 15:45:00,53.71,53.71,53.53,53.53,109270.0,52.3423,52.3423,52.1669,52.1669,109270.0
2024-02-21 15:50:00,53.52,53.57,53.45,53.55,123633.0,52.1572,52.2059,52.089,52.1864,123633.0
2024-02-21 15:55:00,53.56,53.6,53.46,53.49,214830.0,52.1962,52.2351,52.0987,52.1279,214830.0
2024-02-22 09:30:00,54.31,54.38,53.98,54.06,64999.0,52.9271,52.9953,52.6055,52.6834,64999.0
2024-02-22 09:35:00,54.08,54.13,53.84,53.89,19279.0,52.7029,52.7516,52.469,52.5178,19279.0
2024-02-22 09:40:00,53.86,53.98,53.83,53.87,15403.0,52.4885,52.6055,52.4593,52.4983,15403.0
2024-02-22 09:45:00,53.88,54.04,53.82,54.03,36782.0,52.508,52.6639,52.4495,52.6542,36782.0
2024-02-22 09:50:00,54.05,54.23,54.01,54.02,36556.0,52.6737,52.8491,52.6347,52.6444,36556.0
2024-02-22 09:55:00,54.03,54.19,54.03,54.11,14738.0,52.6542,52.8101,52.6542,52.7322,14738.0
2024-02-22 10:00:00,54.11,54.2,54.04,54.06,30281.0,52.7322,52.8199,52.6639,52.6834,30281.0
2024-02-22 10:05:00,54.05,54.05,53.88,53.88,18244.0,52.6737,52.6737,52.508,52.508,18244.0
2024-02-22 10:10:00,53.88,53.97,53.87,53.96,18534.0,52.508,52.5957,52.4983,52.586,18534.0
2024-02-22 10:15:00,53.96,54.0,53.92,53.94,22135.0,52.586,52.625,52.547,52.5665,22135.0
2024-02-22 10:20:00,53.94,53.97,53.87,53.94,18068.0,52.5665,52.5957,52.4983,52.5665,18068.0
2024-02-22 10:25:00,53.95,54.01,53.92,53.98,20068.0,52.5762,52.6347,52.547,52.6055,20068.0
2024-02-22 10:30:00,53.97,54.05,53.92,54.05,16722.0,52.5957,52.6737,52.547,52.6737,16722.0
2024-02-22 10:35:00,54.04,54.04,53.94,54.02,15688.0,52.6639,52.6639,52.5665,52.6444,15688.0
2024-02-22 10:40:00,54.02,54.03,53.94,53.95,16828.0,52.6444,52.6542,52.5665,52.5762,16828.0
2024-02-22 10:45:00,53.95,53.95,53.81,53.84,21395.0,52.5762,52.5762,52.4398,52.469,21395.0
2024-02-22 10:50:00,53.85,53.88,53.81,53.84,11697.0,52.4788,52.508,52.4398,52.469,11697.0
2024-02-22 10:55:00,53.83,53.83,53.75,53.75,14600.0,52.4593,52.4593,52.3813,52.3813,14600.0
2024-02-22 11:00:00,53.76,53.76,53.68,53.71,12370.0,52.3911,52.3911,52.3131,52.3423,12370.0
2024-02-22 11:05:00,53.72,53.77,53.7,53.71,15929.0,52.3521,52.4008,52.3326,52.3423,15929.0
2024-02-22 11:10:00,53.71,53.74,53.66,53.72,9578.0,52.3423,52.3716,52.2936,52.3521,9578.0
2024-02-22 11:15:00,53.73,53.76,53.72,53.72,15359.0,52.3618,52.3911,52.3521,52.3521,15359.0
2024-02-22 11:20:00,53.73,53.82,53.73,53.82,9003.0,52.3618,52.4495,52.3618,52.4495,9003.0
2024-02-22 11:25:00,53.82,53.87,53.79,53.8,20053.0,52.4495,52.4983,52.4203,52.4301,20053.0
2024-02-22 11:30:00,53.8,53.81,53.71,53.71,21602.0,52.4301,52.4398,52.3423,52.3423,21602.0
2024-02-22 11:35:00,53.71,53.74,53.69,53.71,22251.0,52.3423,52.3716,52.3229,52.3423,22251.0
2024-02-22 11:40:00,53.72,53.74,53.68,53.74,11954.0,52.3521,52.3716,52.3131,52.3716,11954.0
2024-02-22 11:45:00,53.74,53.77,53.67,53.67,22089.0,52.3716,52.4008,52.3034,52.3034,22089.0
2024-02-22 11:50:00,53.68,53.71,53.63,53.63,9818.0,52.3131,52.3423,52.2644,52.2644,9818.0
2024-02-22 11:55:00,53.63,53.63,53.56,53.57,14937.0,52.2644,52.2644,52.1962,52.2059,14937.0
2024-02-22 12:00:00,53.57,53.64,53.55,53.64,15557.0,52.2059,52.2741,52.1864,52.2741,15557.0
2024-02-22 12:05:00,53.65,53.69,53.63,53.68,11902.0,52.2839,52.3229,52.2644,52.3131,11902.0
2024-02-22 12:10:00,53.68,53.68,53.62,53.63,6830.0,52.3131,52.3131,52.2546,52.2644,6830.0
2024-02-22 12:15:00,53.64,53.66,53.62,53.66,13814.0,52.2741,52.2936,52.2546,52.2936,13814.0
2024-02-22 12:20:00,53.66,53.77,53.65,53.75,11408.0,52.2936,52.4008,52.2839,52.3813,11408.0
2024-02-22 12:25:00,53.75,53.77,53.71,53.77,12316.0,52.3813,52.4008,52.3423,52.4008,12316.0
2024-02-22 12:30:00,53.77,53.77,53.71,53.72,7758.0,52.4008,52.4008,52.3423,52.3521,7758.0
2024-02-22 12:35:00,53.71,53.75,53.71,53.73,4842.0,52.3423,52.3813,52.3423,52.3618,4842.0
2024-02-22 12:40:00,53.72,53.75,53.7,53.73,10397.0,52.3521,52.3813,52.3326,52.3618,10397.0
2024-02-22 12:45:00,53.73,53.73,53.67,53.68,11789.0,52.3618,52.3618,52.3034,52.3131,11789.0
2024-02-22 12:50:00,53.68,53.73,53.67,53.72,7061.0,52.3131,52.3618,52.3034,52.3521,7061.0
2024-02-22 12:55:00,53.71,53.78,53.7,53.74,10105.0,52.3423,52.4106,52.3326,52.3716,10105.0
2024-02-22 13:00:00,53.75,53.77,53.71,53.74,19653.0,52.3813,52.4008,52.3423,52.3716,19653.0
2024-02-22 13:05:00,53.74,53.75,53.73,53.73,8060.0,52.3716,52.3813,52.3618,52.3618,8060.0
2024-02-22 13:10:00,53.72,53.72,53.65,53.66,13819.0,52.3521,52.3521,52.2839,52.2936,13819.0
2024-02-22 13:15:00,53.66,53.67,53.62,53.65,12800.0,52.2936,52.3034,52.2546,52.2839,12800.0
2024-02-22 13:20:00,53.66,53.71,53.65,53.7,7476.0,52.2936,52.3423,52.2839,52.3326,7476.0
2024-02-22 13:25:00,53.7,53.82,53.69,53.8,10055.0,52.3326,52.4495,52.3229,52.4301,10055.0
2024-02-22 13:30:00,53.81,53.84,53.8,53.81,10226.0,52.4398,52.469,52.4301,52.4398,10226.0
2024-02-22 13:35:00,53.82,53.84,53.77,53.77,8945.0,52.4495,52.469,52.4008,52.4008,8945.0
2024-02-22 13:40:00,53.78,53.83,53.77,53.81,8250.0,52.4106,52.4593,52.4008,52.4398,8250.0
2024-02-22 13:45:00,53.81,53.81,53.75,53.76,9103.0,52.4398,52.4398,52.3813,52.3911,9103.0
2024-02-22 13:50:00,53.74,53.75,53.72,53.73,9434.0,52.3716,52.3813,52.3521,52.3618,9434.0
2024-02-22 13:55:00,53.73,53.77,53.72,53.75,10389.0,52.3618,52.4008,52.3521,52.3813,10389.0
2024-02-22 14:00:00,53.74,53.8,53.74,53.79,10657.0,52.3716,52.4301,52.3716,52.4203,10657.0
2024-02-22 14:05:00,53.79,53.81,53.77,53.78,13842.0,52.4203,52.4398,52.4008,52.4106,13842.0
2024-02-22 14:10:00,53.79,53.86,53.79,53.86,14527.0,52.4203,52.4885,52.4203,52.4885,14527.0
2024-02-22 14:15:00,53.86,53.88,53.83,53.83,15982.0,52.4885,52.508,52.4593,52.4593,15982.0
2024-02-22 14:20:00,53.83,53.85,53.81,53.85,9016.0,52.4593,52.4788,52.4398,52.4788,9016.0
2024-02-22 14:25:00,53.85,53.89,53.84,53.87,18193.0,52.4788,52.5178,52.469,52.4983,18193.0
2024-02-22 14:30:00,53.87,53.88,53.76,53.79,19344.0,52.4983,52.508,52.3911,52.4203,19344.0
2024-02-22 14:35:00,53.79,53.81,53.76,53.79,28007.0,52.4203,52.4398,52.3911,52.4203,28007.0
2024-02-22 14:40:00,53.79,53.8,53.73,53.78,10495.0,52.4203,52.4301,52.3618,52.4106,10495.0
2024-02-22 14:45:00,53.78,53.79,53.73,53.75,13387.0,52.4106,52.4203,52.3618,52.3813,13387.0
2024-02-22 14:50:00,53.74,53.74,53.69,53.72,12480.0,52.3716,52.3716,52.3229,52.3521,12480.0
2024-02-22 14:55:00,53.71,53.73,53.67,53.72,19021.0,52.3423,52.3618,52.3034,52.3521,19021.0
2024-02-22 15:00:00,53.72,53.74,53.68,53.73,12068.0,52.3521,52.3716,52.3131,52.3618,12068.0
2024-02-22 15:05:00,53.73,53.78,53.71,53.71,24912.0,52.3618,52.4106,52.3423,52.3423,24912.0
2024-02-22 15:10:00,53.71,53.76,53.7,53.74,24380.0,52.3423,52.3911,52.3326,52.3716,24380.0
2024-02-22 15:15:00,53.75,53.83,53.74,53.83,15024.0,52.3813,52.4593,52.3716,52.4593,15024.0
2024-02-22 15:20:00,53.83,53.84,53.8,53.83,20506.0,52.4593,52.469,52.4301,52.4593,20506.0
2024-02-22 15:25:00,53.83,53.88,53.82,53.85,24337.0,52.4593,52.508,52.4495,52.4788,24337.0
2024-02-22 15:30:00,53.86,53.87,53.8,53.85,21955.0,52.4885,52.4983,52.4301,52.4788,21955.0
2024-02-22 15:35:00,53.84,53.85,53.8,53.81,26293.0,52.469,52.4788,52.4301,52.4398,26293.0
2024-02-22 15:40:00,53.82,53.82,53.76,53.77,36446.0,52.4495,52.4495,52.3911,52.4008,36446.0
2024-02-22 15:45:00,53.76,53.77,53.72,53.72,42086.0,52.3911,52.4008,52.3521,52.3521,42086.0
2024-02-22 15:50:00,53.72,53.74,53.62,53.66,95669.0,52.3521,52.3716,52.2546,52.2936,95669.0
2024-02-22 15:55:00,53.67,53.74,53.63,53.65,133570.0,52.3034,52.3716,52.2644,52.2839,133570.0
2024-02-23 09:30:00,53.79,54.11,53.71,54.03,58019.0,52.4203,52.7322,52.3423,52.6542,58019.0
2024-02-23 09:35:00,54.04,54.3,54.04,54.25,63226.0,52.6639,52.9173,52.6639,52.8686,63226.0
2024-02-23 09:40:00,54.25,54.46,54.24,54.27,32707.0,52.8686,53.0732,52.8588,52.8881,32707.0
2024-02-23 09:45:00,54.28,54.47,54.18,54.39,52478.0,52.8978,53.083,52.8004,53.005,52478.0
2024-02-23 09:50:00,54.4,54.42,54.32,54.37,41847.0,53.0148,53.0343,52.9368,52.9855,41847.0
2024-02-23 09:55:00,54.37,54.46,54.32,54.4,50583.0,52.9855,53.0732,52.9368,53.0148,50583.0
2024-02-23 10:00:00,54.4,54.46,54.34,54.43,52764.0,53.0148,53.0732,52.9563,53.044,52764.0
2024-02-23 10:05:00,54.44,54.58,54.42,54.57,37039.0,53.0538,53.1902,53.0343,53.1804,37039.0
2024-02-23 10:10:00,54.57,54.66,54.53,54.64,56738.0,53.1804,53.2682,53.1415,53.2487,56738.0
2024-02-23 10:15:00,54.65,54.7,54.56,54.56,54304.0,53.2584,53.3071,53.1707,53.1707,54304.0
2024-02-23 10:20:00,54.57,54.58,54.48,54.53,47291.0,53.1804,53.1902,53.0927,53.1415,47291.0
2024-02-23 10:25:00,54.54,54.65,54.53,54.58,32474.0,53.1512,53.2584,53.1415,53.1902,32474.0
2024-02-23 10:30:00,54.58,54.7,54.58,54.69,37317.0,53.1902,53.3071,53.1902,53.2974,37317.0
2024-02-23 10:35:00,54.69,54.74,54.62,54.73,28273.0,53.2974,53.3461,53.2292,53.3364,28273.0
2024-02-23 10:40:00,54.73,54.84,54.72,54.81,32001.0,53.3364,53.4436,53.3266,53.4143,32001.0
2024-02-23 10:45:00,54.8,54.81,54.68,54.69,26181.0,53.4046,53.4143,53.2876,53.2974,26181.0
2024-02-23 10:50:00,54.69,54.82,54.68,54.79,23653.0,53.2974,53.4241,53.2876,53.3948,23653.0
2024-02-23 10:55:00,54.8,54.88,54.77,54.82,36736.0,53.4046,53.4826,53.3754,53.4241,36736.0
2024-02-23 11:00:00,54.82,54.89,54.6,54.64,29089.0,53.4241,53.4923,53.2097,53.2487,29089.0
2024-02-23 11:05:00,54.64,54.65,54.55,54.63,13066.0,53.2487,53.2584,53.161,53.2389,13066.0
2024-02-23 11:10:00,54.64,54.65,54.49,54.53,15466.0,53.2487,53.2584,53.1025,53.1415,15466.0
2024-02-23 11:15:00,54.52,54.6,54.52,54.58,7381.0,53.1317,53.2097,53.1317,53.1902,7381.0
2024-02-23 11:20:00,54.58,54.79,54.58,54.76,24483.0,53.1902,53.3948,53.1902,53.3656,24483.0
2024-02-23 11:25:00,54.76,54.83,54.74,54.8,12381.0,53.3656,53.4338,53.3461,53.4046,12381.0
2024-02-23 11:30:00,54.8,54.83,54.76,54.78,27397.0,53.4046,53.4338,53.3656,53.3851,27397.0
2024-02-23 11:35:00,54.79,54.81,54.74,54.79,13718.0,53.3948,53.4143,53.3461,53.3948,13718.0
2024-02-23 11:40:00,54.8,54.8,54.71,54.73,22676.0,53.4046,53.4046,53.3169,53.3364,22676.0
2024-02-23 11:45:00,54.72,54.84,54.72,54.8,16057.0,53.3266,53.4436,53.3266,53.4046,16057.0
2024-02-23 11:50:00,54.8,54.84,54.76,54.8,44087.0,53.4046,53.4436,53.3656,53.4046,44087.0
2024-02-23 11:55:00,54.81,54.82,54.76,54.82,20269.0,53.4143,53.4241,53.3656,53.4241,20269.0
2024-02-23 12:00:00,54.82,54.91,54.78,54.91,25816.0,53.4241,53.5118,53.3851,53.5118,25816.0
2024-02-23 12:05:00,54.9,55.01,54.89,54.96,48551.0,53.502,53.6092,53.4923,53.5605,48551.0
2024-02-23 12:10:00,54.96,54.97,54.91,54.95,14794.0,53.5605,53.5703,53.5118,53.5508,14794.0
2024-02-23 12:15:00,54.96,54.97,54.89,54.94,14187.0,53.5605,53.5703,53.4923,53.541,14187.0
2024-02-23 12:20:00,54.93,54.96,54.86,54.86,22842.0,53.5313,53.5605,53.4631,53.4631,22842.0
2024-02-23 12:25:00,54.86,54.9,54.83,54.87,20775.0,53.4631,53.502,53.4338,53.4728,20775.0
2024-02-23 12:30:00,54.86,54.88,54.79,54.88,17007.0,53.4631,53.4826,53.3948,53.4826,17007.0
2024-02-23 12:35:00,54.88,54.88,54.8,54.82,13043.0,53.4826,53.4826,53.4046,53.4241,13043.0
2024-02-23 12:40:00,54.82,54.9,54.8,54.86,36826.0,53.4241,53.502,53.4046,53.4631,36826.0
2024-02-23 12:45:00,54.87,54.87,54.8,54.85,11342.0,53.4728,53.4728,53.4046,53.4533,11342.0
2024-02-23 12:50:00,54.85,54.85,54.8,54.84,13326.0,53.4533,53.4533,53.4046,53.4436,13326.0
2024-02-23 12:55:00,54.84,54.85,54.8,54.82,10745.0,53.4436,53.4533,53.4046,53.4241,10745.0
2024-02-23 13:00:00,54.82,54.85,54.78,54.84,16930.0,53.4241,53.4533,53.3851,53.4436,16930.0
2024-02-23 13:05:00,54.85,54.87,54.82,54.85,19226.0,53.4533,53.4728,53.4241,53.4533,19226.0
2024-02-23 13:10:00,54.85,54.91,54.85,54.86,25253.0,53.4533,53.5118,53.4533,53.4631,25253.0
2024-02-23 13:15:00,54.86,54.88,54.84,54.86,36410.0,53.4631,53.4826,53.4436,53.4631,36410.0
2024-02-23 13:20:00,54.86,54.93,54.84,54.92,25611.0,53.4631,53.5313,53.4436,53.5215,25611.0
2024-02-23 13:25:00,54.91,54.92,54.87,54.9,32200.0,53.5118,53.5215,53.4728,53.502,32200.0
2024-02-23 13:30:00,54.91,55.0,54.9,55.0,10234.0,53.5118,53.5995,53.502,53.5995,10234.0
2024-02-23 13:35:00,55.0,55.0,54.88,54.89,44159.0,53.5995,53.5995,53.4826,53.4923,44159.0
2024-02-23 13:40:00,54.88,54.93,54.87,54.91,18265.0,53.4826,53.5313,53.4728,53.5118,18265.0
2024-02-23 13:45:00,54.92,54.94,54.9,54.93,9142.0,53.5215,53.541,53.502,53.5313,9142.0
2024-02-23 13:50:00,54.92,54.95,54.83,54.86,42503.0,53.5215,53.5508,53.4338,53.4631,42503.0
2024-02-23 13:55:00,54.86,54.91,54.85,54.86,15885.0,53.4631,53.5118,53.4533,53.4631,15885.0
2024-02-23 14:00:00,54.87,54.87,54.76,54.77,18087.0,53.4728,53.4728,53.3656,53.3754,18087.0
2024-02-23 14:05:00,54.77,54.82,54.74,54.78,18453.0,53.3754,53.4241,53.3461,53.3851,18453.0
2024-02-23 14:10:00,54.79,54.79,54.75,54.77,12652.0,53.3948,53.3948,53.3559,53.3754,12652.0
2024-02-23 14:15:00,54.77,54.78,54.71,54.72,13803.0,53.3754,53.3851,53.3169,53.3266,13803.0
2024-02-23 14:20:00,54.72,54.72,54.58,54.6,17613.0,53.3266,53.3266,53.1902,53.2097,17613.0
2024-02-23 14:25:00,54.61,54.62,54.56,54.62,20100.0,53.2194,53.2292,53.1707,53.2292,20100.0
2024-02-23 14:30:00,54.61,54.68,54.6,54.64,32746.0,53.2194,53.2876,53.2097,53.2487,32746.0
2024-02-23 14:35:00,54.63,54.66,54.58,54.65,13158.0,53.2389,53.2682,53.1902,53.2584,13158.0
2024-02-23 14:40:00,54.64,54.67,54.61,54.62,15547.0,53.2487,53.2779,53.2194,53.2292,15547.0
2024-02-23 14:45:00,54.63,54.67,54.62,54.66,14864.0,53.2389,53.2779,53.2292,53.2682,14864.0
2024-02-23 14:50:00,54.66,54.7,54.62,54.7,24970.0,53.2682,53.3071,53.2292,53.3071,24970.0
2024-02-23 14:55:00,54.7,54.72,54.68,54.71,15745.0,53.3071,53.3266,53.2876,53.3169,15745.0
2024-02-23 15:00:00,54.72,54.75,54.69,54.72,27703.0,53.3266,53.3559,53.2974,53.3266,27703.0
2024-02-23 15:05:00,54.73,54.77,54.69,54.75,31921.0,53.3364,53.3754,53.2974,53.3559,31921.0
2024-02-23 15:10:00,54.75,54.79,54.72,54.72,19381.0,53.3559,53.3948,53.3266,53.3266,19381.0
2024-02-23 15:15:00,54.73,54.83,54.72,54.81,30303.0,53.3364,53.4338,53.3266,53.4143,30303.0
2024-02-23 15:20:00,54.81,54.82,54.77,54.79,13251.0,53.4143,53.4241,53.3754,53.3948,13251.0
2024-02-23 15:25:00,54.79,54.82,54.78,54.8,20531.0,53.3948,53.4241,53.3851,53.4046,20531.0
2024-02-23 15:30:00,54.8,54.82,54.77,54.8,25611.0,53.4046,53.4241,53.3754,53.4046,25611.0
2024-02-23 15:35:00,54.8,54.82,54.77,54.79,27620.0,53.4046,53.4241,53.3754,53.3948,27620.0
2024-02-23 15:40:00,54.79,54.8,54.75,54.77,25680.0,53.3948,53.4046,53.3559,53.3754,25680.0
2024-02-23 15:45:00,54.77,54.83,54.75,54.82,46430.0,53.3754,53.4338,53.3559,53.4241,46430.0
2024-02-23 15:50:00,54.82,54.85,54.72,54.75,81284.0,53.4241,53.4533,53.3266,53.3559,81284.0
2024-02-23 15:55:00,54.74,54.81,54.74,54.75,131295.0,53.3461,53.4143,53.3461,53.3559,131295.0
2024-02-26 09:30:00,54.75,54.82,54.55,54.76,56032.0,53.3559,53.4241,53.161,53.3656,56032.0
2024-02-26 09:35:00,54.76,54.89,54.75,54.8,29606.0,53.3656,53.4923,53.3559,53.4046,29606.0
2024-02-26 09:40:00,54.8,54.87,54.76,54.77,40062.0,53.4046,53.4728,53.3656,53.3754,40062.0
2024-02-26 09:45:00,54.76,54.77,54.59,54.74,28583.0,53.3656,53.3754,53.1999,53.3461,28583.0
2024-02-26 09:50:00,54.75,54.83,54.73,54.83,38402.0,53.3559,53.4338,53.3364,53.4338,38402.0
2024-02-26 09:55:00,54.84,54.91,54.75,54.83,29755.0,53.4436,53.5118,53.3559,53.4338,29755.0
2024-02-26 10:00:00,54.74,54.78,54.66,54.78,23293.0,53.3461,53.3851,53.2682,53.3851,23293.0
2024-02-26 10:05:00,54.78,54.81,54.68,54.69,17508.0,53.3851,53.4143,53.2876,53.2974,17508.0
2024-02-26 10:10:00,54.7,54.73,54.59,54.6,11501.0,53.3071,53.3364,53.1999,53.2097,11501.0
2024-02-26 10:15:00,54.6,54.61,54.43,54.51,18788.0,53.2097,53.2194,53.044,53.122,18788.0
2024-02-26 10:20:00,54.52,54.52,54.44,54.46,12613.0,53.1317,53.1317,53.0538,53.0732,12613.0
2024-02-26 10:25:00,54.46,54.53,54.43,54.5,16676.0,53.0732,53.1415,53.044,53.1122,16676.0
2024-02-26 10:30:00,54.51,54.55,54.46,54.53,24080.0,53.122,53.161,53.0732,53.1415,24080.0
2024-02-26 10:35:00,54.53,54.55,54.48,54.5,16212.0,53.1415,53.161,53.0927,53.1122,16212.0
2024-02-26 10:40:00,54.48,54.52,54.43,54.48,12643.0,53.0927,53.1317,53.044,53.0927,12643.0
2024-02-26 10:45:00,54.48,54.51,54.43,54.46,11591.0,53.0927,53.122,53.044,53.0732,11591.0
2024-02-26 10:50:00,54.45,54.49,54.42,54.49,13255.0,53.0635,53.1025,53.0343,53.1025,13255.0
2024-02-26 10:55:00,54.48,54.48,54.36,54.38,36405.0,53.0927,53.0927,52.9758,52.9953,36405.0
2024-02-26 11:00:00,54.38,54.42,54.36,54.42,19328.0,52.9953,53.0343,52.9758,53.0343,19328.0
2024-02-26 11:05:00,54.42,54.45,54.3,54.33,16986.0,53.0343,53.0635,52.9173,52.9466,16986.0
2024-02-26 11:10:00,54.32,54.33,54.29,54.3,14304.0,52.9368,52.9466,52.9076,52.9173,14304.0
2024-02-26 11:15:00,54.31,54.35,54.29,54.31,10903.0,52.9271,52.966,52.9076,52.9271,10903.0
2024-02-26 11:20:00,54.31,54.35,54.26,54.3,12294.0,52.9271,52.966,52.8783,52.9173,12294.0
2024-02-26 11:25:00,54.29,54.37,54.29,54.36,24708.0,52.9076,52.9855,52.9076,52.9758,24708.0
2024-02-26 11:30:00,54.36,54.43,54.36,54.41,26780.0,52.9758,53.044,52.9758,53.0245,26780.0
2024-02-26 11:35:00,54.41,54.42,54.16,54.16,20340.0,53.0245,53.0343,52.7809,52.7809,20340.0
2024-02-26 11:40:00,54.15,54.16,54.04,54.04,13839.0,52.7711,52.7809,52.6639,52.6639,13839.0
2024-02-26 11:45:00,54.05,54.2,54.04,54.19,29406.0,52.6737,52.8199,52.6639,52.8101,29406.0
2024-02-26 11:50:00,54.2,54.2,54.15,54.17,40001.0,52.8199,52.8199,52.7711,52.7906,40001.0
2024-02-26 11:55:00,54.18,54.21,54.16,54.2,29594.0,52.8004,52.8296,52.7809,52.8199,29594.0
2024-02-26 12:00:00,54.19,54.21,54.17,54.17,16558.0,52.8101,52.8296,52.7906,52.7906,16558.0
2024-02-26 12:05:00,54.17,54.18,54.15,54.17,40664.0,52.7906,52.8004,52.7711,52.7906,40664.0
2024-02-26 12:10:00,54.17,54.18,54.11,54.12,23318.0,52.7906,52.8004,52.7322,52.7419,23318.0
2024-02-26 12:15:00,54.12,54.15,54.09,54.09,22048.0,52.7419,52.7711,52.7127,52.7127,22048.0
2024-02-26 12:20:00,54.09,54.09,54.01,54.01,15652.0,52.7127,52.7127,52.6347,52.6347,15652.0
2024-02-26 12:25:00,54.02,54.04,53.99,54.02,36256.0,52.6444,52.6639,52.6152,52.6444,36256.0
2024-02-26 12:30:00,54.01,54.04,53.98,54.04,17757.0,52.6347,52.6639,52.6055,52.6639,17757.0
2024-02-26 12:35:00,54.04,54.14,54.04,54.08,16926.0,52.6639,52.7614,52.6639,52.7029,16926.0
2024-02-26 12:40:00,54.09,54.18,54.07,54.14,16789.0,52.7127,52.8004,52.6932,52.7614,16789.0
2024-02-26 12:45:00,54.14,54.15,54.09,54.13,14680.0,52.7614,52.7711,52.7127,52.7516,14680.0
2024-02-26 12:50:00,54.13,54.15,54.08,54.09,11311.0,52.7516,52.7711,52.7029,52.7127,11311.0
2024-02-26 12:55:00,54.09,54.11,54.07,54.09,11103.0,52.7127,52.7322,52.6932,52.7127,11103.0
2024-02-26 13:00:00,54.09,54.11,54.05,54.05,15998.0,52.7127,52.7322,52.6737,52.6737,15998.0
2024-02-26 13:05:00,54.05,54.07,54.02,54.04,11909.0,52.6737,52.6932,52.6444,52.6639,11909.0
2024-02-26 13:10:00,54.03,54.05,54.01,54.05,11076.0,52.6542,52.6737,52.6347,52.6737,11076.0
2024-02-26 13:15:00,54.05,54.05,54.0,54.02,15697.0,52.6737,52.6737,52.625,52.6444,15697.0
2024-02-26 13:20:00,54.01,54.05,53.99,53.99,22788.0,52.6347,52.6737,52.6152,52.6152,22788.0
2024-02-26 13:25:00,53.97,53.97,53.86,53.87,22164.0,52.5957,52.5957,52.4885,52.4983,22164.0
2024-02-26 13:30:00,53.87,53.95,53.85,53.92,19125.0,52.4983,52.5762,52.4788,52.547,19125.0
2024-02-26 13:35:00,53.93,53.95,53.89,53.91,12235.0,52.5567,52.5762,52.5178,52.5373,12235.0
2024-02-26 13:40:00,53.91,53.95,53.9,53.94,9157.0,52.5373,52.5762,52.5275,52.5665,9157.0
2024-02-26 13:45:00,53.95,53.95,53.92,53.93,9965.0,52.5762,52.5762,52.547,52.5567,9965.0
2024-02-26 13:50:00,53.94,53.98,53.91,53.98,15082.0,52.5665,52.6055,52.5373,52.6055,15082.0
2024-02-26 13:55:00,53.98,53.98,53.94,53.96,8948.0,52.6055,52.6055,52.5665,52.586,8948.0
2024-02-26 14:00:00,53.95,54.01,53.95,53.98,11471.0,52.5762,52.6347,52.5762,52.6055,11471.0
2024-02-26 14:05:00,53.98,53.99,53.92,53.92,13435.0,52.6055,52.6152,52.547,52.547,13435.0
2024-02-26 14:10:00,53.93,53.94,53.89,53.9,20157.0,52.5567,52.5665,52.5178,52.5275,20157.0
2024-02-26 14:15:00,53.89,53.9,53.83,53.87,15040.0,52.5178,52.5275,52.4593,52.4983,15040.0
2024-02-26 14:20:00,53.87,53.89,53.83,53.88,17136.0,52.4983,52.5178,52.4593,52.508,17136.0
2024-02-26 14:25:00,53.89,53.92,53.87,53.91,12835.0,52.5178,52.547,52.4983,52.5373,12835.0
2024-02-26 14:30:00,53.92,53.94,53.84,53.86,14808.0,52.547,52.5665,52.469,52.4885,14808.0
2024-02-26 14:35:00,53.86,53.9,53.85,53.85,16120.0,52.4885,52.5275,52.4788,52.4788,16120.0
2024-02-26 14:40:00,53.85,53.91,53.85,53.91,11211.0,52.4788,52.5373,52.4788,52.5373,11211.0
2024-02-26 14:45:00,53.9,53.91,53.85,53.85,13600.0,52.5275,52.5373,52.4788,52.4788,13600.0
2024-02-26 14:50:00,53.86,53.9,53.84,53.9,21419.0,52.4885,52.5275,52.469,52.5275,21419.0
2024-02-26 14:55:00,53.9,53.92,53.88,53.88,13558.0,52.5275,52.547,52.508,52.508,13558.0
2024-02-26 15:00:00,53.88,53.91,53.86,53.88,24307.0,52.508,52.5373,52.4885,52.508,24307.0
2024-02-26 15:05:00,53.89,53.93,53.88,53.91,23805.0,52.5178,52.5567,52.508,52.5373,23805.0
2024-02-26 15:10:00,53.92,53.98,53.92,53.97,22474.0,52.547,52.6055,52.547,52.5957,22474.0
2024-02-26 15:15:00,53.97,54.02,53.94,53.95,19062.0,52.5957,52.6444,52.5665,52.5762,19062.0
2024-02-26 15:20:00,53.94,53.94,53.82,53.86,21165.0,52.5665,52.5665,52.4495,52.4885,21165.0
2024-02-26 15:25:00,53.85,53.9,53.83,53.88,20370.0,52.4788,52.5275,52.4593,52.508,20370.0
2024-02-26 15:30:00,53.88,53.92,53.85,53.89,28787.0,52.508,52.547,52.4788,52.5178,28787.0
2024-02-26 15:35:00,53.88,53.94,53.88,53.91,20597.0,52.508,52.5665,52.508,52.5373,20597.0
2024-02-26 15:40:00,53.91,53.95,53.86,53.95,37433.0,52.5373,52.5762,52.4885,52.5762,37433.0
2024-02-26 15:45:00,53.95,54.02,53.92,53.99,45708.0,52.5762,52.6444,52.547,52.6152,45708.0
2024-02-26 15:50:00,54.0,54.02,53.94,53.98,56673.0,52.625,52.6444,52.5665,52.6055,56673.0
2024-02-26 15:55:00,54.0,54.05,53.92,53.93,135734.0,52.625,52.6737,52.547,52.5567,135734.0
2024-02-27 09:30:00,54.26,54.31,54.13,54.13,23907.0,52.8783,52.9271,52.7516,52.7516,23907.0
2024-02-27 09:35:00,54.14,54.25,54.11,54.13,24743.0,52.7614,52.8686,52.7322,52.7516,24743.0
2024-02-27 09:40:00,54.13,54.16,54.01,54.04,22421.0,52.7516,52.7809,52.6347,52.6639,22421.0
2024-02-27 09:45:00,54.04,54.23,54.03,54.16,17417.0,52.6639,52.8491,52.6542,52.7809,17417.0
2024-02-27 09:50:00,54.18,54.18,54.09,54.09,40474.0,52.8004,52.8004,52.7127,52.7127,40474.0
2024-02-27 09:55:00,54.1,54.13,53.99,54.05,38053.0,52.7224,52.7516,52.6152,52.6737,38053.0
2024-02-27 10:00:00,54.05,54.08,54.01,54.05,49154.0,52.6737,52.7029,52.6347,52.6737,49154.0
2024-02-27 10:05:00,54.04,54.05,53.93,54.03,32903.0,52.6639,52.6737,52.5567,52.6542,32903.0
2024-02-27 10:10:00,54.04,54.06,53.84,53.87,23109.0,52.6639,52.6834,52.469,52.4983,23109.0
2024-02-27 10:15:00,53.87,53.92,53.82,53.87,19088.0,52.4983,52.547,52.4495,52.4983,19088.0
2024-02-27 10:20:00,53.88,53.88,53.69,53.77,29895.0,52.508,52.508,52.3229,52.4008,29895.0
2024-02-27 10:25:00,53.78,53.87,53.77,53.87,10913.0,52.4106,52.4983,52.4008,52.4983,10913.0
2024-02-27 10:30:00,53.86,53.87,53.81,53.82,9363.0,52.4885,52.4983,52.4398,52.4495,9363.0
2024-02-27 10:35:00,53.83,53.83,53.7,53.71,22579.0,52.4593,52.4593,52.3326,52.3423,22579.0
2024-02-27 10:40:00,53.72,53.74,53.61,53.63,24375.0,52.3521,52.3716,52.2449,52.2644,24375.0
2024-02-27 10:45:00,53.62,53.71,53.62,53.64,19483.0,52.2546,52.3423,52.2546,52.2741,19483.0
2024-02-27 10:50:00,53.65,53.74,53.65,53.73,23845.0,52.2839,52.3716,52.2839,52.3618,23845.0
2024-02-27 10:55:00,53.72,53.75,53.67,53.75,71979.0,52.3521,52.3813,52.3034,52.3813,71979.0
2024-02-27 11:00:00,53.75,53.78,53.67,53.67,20867.0,52.3813,52.4106,52.3034,52.3034,20867.0
2024-02-27 11:05:00,53.67,53.77,53.67,53.71,12589.0,52.3034,52.4008,52.3034,52.3423,12589.0
2024-02-27 11:10:00,53.71,53.73,53.67,53.7,22711.0,52.3423,52.3618,52.3034,52.3326,22711.0
2024-02-27 11:15:00,53.7,53.73,53.64,53.71,12188.0,52.3326,52.3618,52.2741,52.3423,12188.0
2024-02-27 11:20:00,53.72,53.77,53.69,53.75,12607.0,52.3521,52.4008,52.3229,52.3813,12607.0
2024-02-27 11:25:00,53.74,53.79,53.74,53.77,21836.0,52.3716,52.4203,52.3716,52.4008,21836.0
2024-02-27 11:30:00,53.8,53.81,53.73,53.79,15986.0,52.4301,52.4398,52.3618,52.4203,15986.0
2024-02-27 11:35:00,53.78,53.79,53.73,53.73,16816.0,52.4106,52.4203,52.3618,52.3618,16816.0
2024-02-27 11:40:00,53.72,53.72,53.63,53.64,10446.0,52.3521,52.3521,52.2644,52.2741,10446.0
2024-02-27 11:45:00,53.64,53.67,53.63,53.65,10928.0,52.2741,52.3034,52.2644,52.2839,10928.0
2024-02-27 11:50:00,53.66,53.67,53.57,53.59,16412.0,52.2936,52.3034,52.2059,52.2254,16412.0
2024-02-27 11:55:00,53.59,53.59,53.54,53.55,9592.0,52.2254,52.2254,52.1767,52.1864,9592.0
2024-02-27 12:00:00,53.55,53.63,53.51,53.63,10541.0,52.1864,52.2644,52.1474,52.2644,10541.0
2024-02-27 12:05:00,53.62,53.69,53.6,53.69,18386.0,52.2546,52.3229,52.2351,52.3229,18386.0
2024-02-27 12:10:00,53.72,53.73,53.66,53.68,17622.0,52.3521,52.3618,52.2936,52.3131,17622.0
2024-02-27 12:15:00,53.68,53.76,53.68,53.76,13541.0,52.3131,52.3911,52.3131,52.3911,13541.0
2024-02-27 12:20:00,53.76,53.76,53.69,53.72,12947.0,52.3911,52.3911,52.3229,52.3521,12947.0
2024-02-27 12:25:00,53.71,53.72,53.67,53.69,8565.0,52.3423,52.3521,52.3034,52.3229,8565.0
2024-02-27 12:30:00,53.68,53.72,53.65,53.69,17359.0,52.3131,52.3521,52.2839,52.3229,17359.0
2024-02-27 12:35:00,53.68,53.7,53.65,53.66,6107.0,52.3131,52.3326,52.2839,52.2936,6107.0
2024-02-27 12:40:00,53.65,53.68,53.64,53.67,9954.0,52.2839,52.3131,52.2741,52.3034,9954.0
2024-02-27 12:45:00,53.66,53.67,53.62,53.62,7639.0,52.2936,52.3034,52.2546,52.2546,7639.0
2024-02-27 12:50:00,53.62,53.65,53.6,53.6,12723.0,52.2546,52.2839,52.2351,52.2351,12723.0
2024-02-27 12:55:00,53.6,53.61,53.56,53.56,10192.0,52.2351,52.2449,52.1962,52.1962,10192.0
2024-02-27 13:00:00,53.55,53.57,53.52,53.56,10133.0,52.1864,52.2059,52.1572,52.1962,10133.0
2024-02-27 13:05:00,53.57,53.58,53.55,53.56,6633.0,52.2059,52.2157,52.1864,52.1962,6633.0
2024-02-27 13:10:00,53.57,53.57,53.51,53.53,10064.0,52.2059,52.2059,52.1474,52.1669,10064.0
2024-02-27 13:15:00,53.54,53.54,53.48,53.48,12231.0,52.1767,52.1767,52.1182,52.1182,12231.0
2024-02-27 13:20:00,53.47,53.5,53.43,53.5,22467.0,52.1085,52.1377,52.0695,52.1377,22467.0
2024-02-27 13:25:00,53.5,53.5,53.45,53.46,7592.0,52.1377,52.1377,52.089,52.0987,7592.0
2024-02-27 13:30:00,53.45,53.47,53.41,53.41,12488.0,52.089,52.1085,52.05,52.05,12488.0
2024-02-27 13:35:00,53.41,53.44,53.38,53.4,14657.0,52.05,52.0792,52.0207,52.0402,14657.0
2024-02-27 13:40:00,53.42,53.43,53.38,53.39,7651.0,52.0597,52.0695,52.0207,52.0305,7651.0
2024-02-27 13:45:00,53.39,53.39,53.3,53.33,20621.0,52.0305,52.0305,51.9428,51.972,20621.0
2024-02-27 13:50:00,53.32,53.34,53.3,53.31,11035.0,51.9623,51.9818,51.9428,51.9525,11035.0
2024-02-27 13:55:00,53.32,53.35,53.28,53.28,16840.0,51.9623,51.9915,51.9233,51.9233,16840.0
2024-02-27 14:00:00,53.28,53.35,53.24,53.34,26895.0,51.9233,51.9915,51.8843,51.9818,26895.0
2024-02-27 14:05:00,53.33,53.36,53.29,53.34,29227.0,51.972,52.0013,51.933,51.9818,29227.0
2024-02-27 14:10:00,53.35,53.36,53.3,53.32,13957.0,51.9915,52.0013,51.9428,51.9623,13957.0
2024-02-27 14:15:00,53.31,53.32,53.27,53.28,20930.0,51.9525,51.9623,51.9135,51.9233,20930.0
2024-02-27 14:20:00,53.27,53.28,53.2,53.22,18871.0,51.9135,51.9233,51.8453,51.8648,18871.0
2024-02-27 14:25:00,53.23,53.23,53.18,53.22,21498.0,51.8746,51.8746,51.8258,51.8648,21498.0
2024-02-27 14:30:00,53.22,53.23,53.16,53.2,22269.0,51.8648,51.8746,51.8063,51.8453,22269.0
2024-02-27 14:35:00,53.19,53.23,53.17,53.18,18587.0,51.8356,51.8746,51.8161,51.8258,18587.0
2024-02-27 14:40:00,53.17,53.19,53.16,53.17,11089.0,51.8161,51.8356,51.8063,51.8161,11089.0
2024-02-27 14:45:00,53.16,53.19,53.15,53.17,24924.0,51.8063,51.8356,51.7966,51.8161,24924.0
2024-02-27 14:50:00,53.17,53.18,53.13,53.15,19401.0,51.8161,51.8258,51.7771,51.7966,19401.0
2024-02-27 14:55:00,53.16,53.2,53.15,53.18,15460.0,51.8063,51.8453,51.7966,51.8258,15460.0
2024-02-27 15:00:00,53.18,53.24,53.17,53.23,15644.0,51.8258,51.8843,51.8161,51.8746,15644.0
2024-02-27 15:05:00,53.22,53.23,53.2,53.21,15309.0,51.8648,51.8746,51.8453,51.8551,15309.0
2024-02-27 15:10:00,53.22,53.25,53.21,53.21,16788.0,51.8648,51.8941,51.8551,51.8551,16788.0
2024-02-27 15:15:00,53.2,53.21,53.15,53.18,25102.0,51.8453,51.8551,51.7966,51.8258,25102.0
2024-02-27 15:20:00,53.17,53.29,53.16,53.28,28864.0,51.8161,51.933,51.8063,51.9233,28864.0
2024-02-27 15:25:00,53.28,53.33,53.26,53.3,27126.0,51.9233,51.972,51.9038,51.9428,27126.0
2024-02-27 15:30:00,53.3,53.32,53.25,53.27,34292.0,51.9428,51.9623,51.8941,51.9135,34292.0
2024-02-27 15:35:00,53.27,53.27,53.17,53.24,95190.0,51.9135,51.9135,51.8161,51.8843,95190.0
2024-02-27 15:40:00,53.24,53.37,53.19,53.36,58741.0,51.8843,52.011,51.8356,52.0013,58741.0
2024-02-27 15:45:00,53.36,53.46,53.34,53.44,88276.0,52.0013,52.0987,51.9818,52.0792,88276.0
2024-02-27 15:50:00,53.45,53.45,53.29,53.35,142126.0,52.089,52.089,51.933,51.9915,142126.0
2024-02-27 15:55:00,53.35,53.45,53.34,53.4,295601.0,51.9915,52.089,51.9818,52.0402,295601.0
2024-02-28 09:30:00,52.95,53.07,52.8,52.93,66856.0,51.6017,51.7186,51.4555,51.5822,66856.0
2024-02-28 09:35:00,52.93,53.0,52.9,52.99,30887.0,51.5822,51.6504,51.553,51.6407,30887.0
2024-02-28 09:40:00,53.0,53.13,52.96,53.09,30960.0,51.6504,51.7771,51.6114,51.7381,30960.0
2024-02-28 09:45:00,53.08,53.39,53.08,53.37,43613.0,51.7284,52.0305,51.7284,52.011,43613.0
2024-02-28 09:50:00,53.36,53.44,53.29,53.33,35494.0,52.0013,52.0792,51.933,51.972,35494.0
2024-02-28 09:55:00,53.33,53.41,53.28,53.36,42686.0,51.972,52.05,51.9233,52.0013,42686.0
2024-02-28 10:00:00,53.36,53.44,53.31,53.36,35836.0,52.0013,52.0792,51.9525,52.0013,35836.0
2024-02-28 10:05:00,53.37,53.57,53.36,53.57,43232.0,52.011,52.2059,52.0013,52.2059,43232.0
2024-02-28 10:10:00,53.58,53.63,53.51,53.57,44842.0,52.2157,52.2644,52.1474,52.2059,44842.0
2024-02-28 10:15:00,53.58,53.65,53.53,53.55,24208.0,52.2157,52.2839,52.1669,52.1864,24208.0
2024-02-28 10:20:00,53.55,53.58,53.49,53.54,61227.0,52.1864,52.2157,52.1279,52.1767,61227.0
2024-02-28 10:25:00,53.55,53.56,53.41,53.43,41141.0,52.1864,52.1962,52.05,52.0695,41141.0
2024-02-28 10:30:00,53.41,53.6,53.41,53.56,66944.0,52.05,52.2351,52.05,52.1962,66944.0
2024-02-28 10:35:00,53.55,53.64,53.55,53.57,67602.0,52.1864,52.2741,52.1864,52.2059,67602.0
2024-02-28 10:40:00,53.57,53.62,53.53,53.62,27715.0,52.2059,52.2546,52.1669,52.2546,27715.0
2024-02-28 10:45:00,53.62,53.73,53.59,53.73,45161.0,52.2546,52.3618,52.2254,52.3618,45161.0
2024-02-28 10:50:00,53.71,53.75,53.66,53.71,30612.0,52.3423,52.3813,52.2936,52.3423,30612.0
2024-02-28 10:55:00,53.7,53.71,53.67,53.69,17348.0,52.3326,52.3423,52.3034,52.3229,17348.0
2024-02-28 11:00:00,53.69,53.77,53.68,53.73,19369.0,52.3229,52.4008,52.3131,52.3618,19369.0
2024-02-28 11:05:00,53.74,53.76,53.66,53.66,16472.0,52.3716,52.3911,52.2936,52.2936,16472.0
2024-02-28 11:10:00,53.66,53.67,53.47,53.48,28514.0,52.2936,52.3034,52.1085,52.1182,28514.0
2024-02-28 11:15:00,53.48,53.49,53.43,53.48,16738.0,52.1182,52.1279,52.0695,52.1182,16738.0
2024-02-28 11:20:00,53.48,53.5,53.4,53.43,32823.0,52.1182,52.1377,52.0402,52.0695,32823.0
2024-02-28 11:25:00,53.42,53.43,53.36,53.4,12205.0,52.0597,52.0695,52.0013,52.0402,12205.0
2024-02-28 11:30:00,53.4,53.45,53.4,53.4,24972.0,52.0402,52.089,52.0402,52.0402,24972.0
2024-02-28 11:35:00,53.4,53.45,53.4,53.43,17259.0,52.0402,52.089,52.0402,52.0695,17259.0
2024-02-28 11:40:00,53.44,53.46,53.35,53.46,28282.0,52.0792,52.0987,51.9915,52.0987,28282.0
2024-02-28 11:45:00,53.47,53.52,53.46,53.47,21401.0,52.1085,52.1572,52.0987,52.1085,21401.0
2024-02-28 11:50:00,53.48,53.51,53.41,53.44,47968.0,52.1182,52.1474,52.05,52.0792,47968.0
2024-02-28 11:55:00,53.44,53.45,53.4,53.42,13411.0,52.0792,52.089,52.0402,52.0597,13411.0
2024-02-28 12:00:00,53.42,53.49,53.42,53.44,21128.0,52.0597,52.1279,52.0597,52.0792,21128.0
2024-02-28 12:05:00,53.43,53.48,53.42,53.48,30523.0,52.0695,52.1182,52.0597,52.1182,30523.0
2024-02-28 12:10:00,53.48,53.57,53.47,53.57,22683.0,52.1182,52.2059,52.1085,52.2059,22683.0
2024-02-28 12:15:00,53.57,53.59,53.54,53.58,19367.0,52.2059,52.2254,52.1767,52.2157,19367.0
2024-02-28 12:20:00,53.57,53.64,53.57,53.62,17709.0,52.2059,52.2741,52.2059,52.2546,17709.0
2024-02-28 12:25:00,53.62,53.65,53.62,53.65,20636.0,52.2546,52.2839,52.2546,52.2839,20636.0
2024-02-28 12:30:00,53.65,53.72,53.6,53.7,28482.0,52.2839,52.3521,52.2351,52.3326,28482.0
2024-02-28 12:35:00,53.7,53.73,53.63,53.67,31774.0,52.3326,52.3618,52.2644,52.3034,31774.0
2024-02-28 12:40:00,53.66,53.76,53.65,53.72,25774.0,52.2936,52.3911,52.2839,52.3521,25774.0
2024-02-28 12:45:00,53.72,53.8,53.72,53.77,23166.0,52.3521,52.4301,52.3521,52.4008,23166.0
2024-02-28 12:50:00,53.76,53.78,53.7,53.71,17745.0,52.3911,52.4106,52.3326,52.3423,17745.0
2024-02-28 12:55:00,53.71,53.76,53.7,53.75,19407.0,52.3423,52.3911,52.3326,52.3813,19407.0
2024-02-28 13:00:00,53.74,53.78,53.72,53.72,14672.0,52.3716,52.4106,52.3521,52.3521,14672.0
2024-02-28 13:05:00,53.73,53.77,53.7,53.77,17872.0,52.3618,52.4008,52.3326,52.4008,17872.0
2024-02-28 13:10:00,53.77,53.78,53.71,53.75,28348.0,52.4008,52.4106,52.3423,52.3813,28348.0
2024-02-28 13:15:00,53.75,53.76,53.72,53.73,26180.0,52.3813,52.3911,52.3521,52.3618,26180.0
2024-02-28 13:20:00,53.73,53.77,53.72,53.76,17645.0,52.3618,52.4008,52.3521,52.3911,17645.0
2024-02-28 13:25:00,53.77,53.83,53.76,53.83,21621.0,52.4008,52.4593,52.3911,52.4593,21621.0
2024-02-28 13:30:00,53.83,53.84,53.81,53.82,19565.0,52.4593,52.469,52.4398,52.4495,19565.0
2024-02-28 13:35:00,53.82,53.87,53.79,53.86,25486.0,52.4495,52.4983,52.4203,52.4885,25486.0
2024-02-28 13:40:00,53.85,53.88,53.83,53.85,24723.0,52.4788,52.508,52.4593,52.4788,24723.0
2024-02-28 13:45:00,53.84,53.89,53.82,53.89,23044.0,52.469,52.5178,52.4495,52.5178,23044.0
2024-02-28 13:50:00,53.88,53.9,53.84,53.9,23369.0,52.508,52.5275,52.469,52.5275,23369.0
2024-02-28 13:55:00,53.9,53.91,53.83,53.86,24844.0,52.5275,52.5373,52.4593,52.4885,24844.0
2024-02-28 14:00:00,53.87,53.91,53.86,53.91,21217.0,52.4983,52.5373,52.4885,52.5373,21217.0
2024-02-28 14:05:00,53.91,53.91,53.85,53.89,23766.0,52.5373,52.5373,52.4788,52.5178,23766.0
2024-02-28 14:10:00,53.88,53.89,53.83,53.87,25123.0,52.508,52.5178,52.4593,52.4983,25123.0
2024-02-28 14:15:00,53.87,53.89,53.82,53.86,25955.0,52.4983,52.5178,52.4495,52.4885,25955.0
2024-02-28 14:20:00,53.86,53.86,53.78,53.8,30681.0,52.4885,52.4885,52.4106,52.4301,30681.0
2024-02-28 14:25:00,53.8,53.85,53.79,53.84,32854.0,52.4301,52.4788,52.4203,52.469,32854.0
2024-02-28 14:30:00,53.85,53.85,53.74,53.76,20218.0,52.4788,52.4788,52.3716,52.3911,20218.0
2024-02-28 14:35:00,53.77,53.78,53.71,53.76,18156.0,52.4008,52.4106,52.3423,52.3911,18156.0
2024-02-28 14:40:00,53.75,53.76,53.72,53.73,16985.0,52.3813,52.3911,52.3521,52.3618,16985.0
2024-02-28 14:45:00,53.73,53.78,53.72,53.76,22492.0,52.3618,52.4106,52.3521,52.3911,22492.0
2024-02-28 14:50:00,53.75,53.76,53.69,53.75,22816.0,52.3813,52.3911,52.3229,52.3813,22816.0
2024-02-28 14:55:00,53.73,53.76,53.7,53.76,24044.0,52.3618,52.3911,52.3326,52.3911,24044.0
2024-02-28 15:00:00,53.76,53.84,53.75,53.82,22890.0,52.3911,52.469,52.3813,52.4495,22890.0
2024-02-28 15:05:00,53.81,53.81,53.75,53.77,20009.0,52.4398,52.4398,52.3813,52.4008,20009.0
2024-02-28 15:10:00,53.76,53.77,53.69,53.72,24001.0,52.3911,52.4008,52.3229,52.3521,24001.0
2024-02-28 15:15:00,53.72,53.72,53.66,53.66,20523.0,52.3521,52.3521,52.2936,52.2936,20523.0
2024-02-28 15:20:00,53.66,53.66,53.58,53.62,30414.0,52.2936,52.2936,52.2157,52.2546,30414.0
2024-02-28 15:25:00,53.63,53.68,53.62,53.68,26385.0,52.2644,52.3131,52.2546,52.3131,26385.0
2024-02-28 15:30:00,53.68,53.68,53.61,53.61,36085.0,52.3131,52.3131,52.2449,52.2449,36085.0
2024-02-28 15:35:00,53.62,53.66,53.59,53.65,32340.0,52.2546,52.2936,52.2254,52.2839,32340.0
2024-02-28 15:40:00,53.65,53.66,53.6,53.61,53185.0,52.2839,52.2936,52.2351,52.2449,53185.0
2024-02-28 15:45:00,53.61,53.69,53.59,53.66,77347.0,52.2449,52.3229,52.2254,52.2936,77347.0
2024-02-28 15:50:00,53.66,53.66,53.58,53.61,108305.0,52.2936,52.2936,52.2157,52.2449,108305.0
2024-02-28 15:55:00,53.61,53.68,53.6,53.62,252574.0,52.2449,52.3131,52.2351,52.2546,252574.0
2024-02-29 09:30:00,53.74,53.87,53.43,53.51,95234.0,52.3716,52.4983,52.0695,52.1474,95234.0
2024-02-29 09:35:00,53.49,53.66,53.49,53.6,26578.0,52.1279,52.2936,52.1279,52.2351,26578.0
2024-02-29 09:40:00,53.58,53.75,53.57,53.74,16642.0,52.2157,52.3813,52.2059,52.3716,16642.0
2024-02-29 09:45:00,53.75,53.97,53.73,53.96,34093.0,52.3813,52.5957,52.3618,52.586,34093.0
2024-02-29 09:50:00,53.96,53.96,53.85,53.86,17271.0,52.586,52.586,52.4788,52.4885,17271.0
2024-02-29 09:55:00,53.87,53.98,53.85,53.87,22524.0,52.4983,52.6055,52.4788,52.4983,22524.0
2024-02-29 10:00:00,53.88,53.9,53.8,53.87,21522.0,52.508,52.5275,52.4301,52.4983,21522.0
2024-02-29 10:05:00,53.87,53.96,53.85,53.95,26326.0,52.4983,52.586,52.4788,52.5762,26326.0
2024-02-29 10:10:00,53.94,53.95,53.89,53.94,19272.0,52.5665,52.5762,52.5178,52.5665,19272.0
2024-02-29 10:15:00,53.95,54.12,53.95,54.12,38854.0,52.5762,52.7419,52.5762,52.7419,38854.0
2024-02-29 10:20:00,54.11,54.11,54.0,54.03,17651.0,52.7322,52.7322,52.625,52.6542,17651.0
2024-02-29 10:25:00,54.03,54.15,54.0,54.15,19149.0,52.6542,52.7711,52.625,52.7711,19149.0
2024-02-29 10:30:00,54.15,54.19,53.94,53.95,32408.0,52.7711,52.8101,52.5665,52.5762,32408.0
2024-02-29 10:35:00,53.94,54.02,53.93,53.99,17143.0,52.5665,52.6444,52.5567,52.6152,17143.0
2024-02-29 10:40:00,53.98,54.0,53.88,53.91,19544.0,52.6055,52.625,52.508,52.5373,19544.0
2024-02-29 10:45:00,53.91,53.99,53.9,53.99,20770.0,52.5373,52.6152,52.5275,52.6152,20770.0
2024-02-29 10:50:00,53.98,53.99,53.79,53.79,23201.0,52.6055,52.6152,52.4203,52.4203,23201.0
2024-02-29 10:55:00,53.8,53.83,53.75,53.8,18563.0,52.4301,52.4593,52.3813,52.4301,18563.0
2024-02-29 11:00:00,53.8,53.85,53.71,53.83,41609.0,52.4301,52.4788,52.3423,52.4593,41609.0
2024-02-29 11:05:00,53.82,53.93,53.79,53.93,26425.0,52.4495,52.5567,52.4203,52.5567,26425.0
2024-02-29 11:10:00,53.94,53.95,53.88,53.93,14910.0,52.5665,52.5762,52.508,52.5567,14910.0
2024-02-29 11:15:00,53.93,53.95,53.86,53.88,16183.0,52.5567,52.5762,52.4885,52.508,16183.0
2024-02-29 11:20:00,53.88,53.88,53.8,53.84,33407.0,52.508,52.508,52.4301,52.469,33407.0
2024-02-29 11:25:00,53.84,53.9,53.83,53.88,17016.0,52.469,52.5275,52.4593,52.508,17016.0
2024-02-29 11:30:00,53.87,53.88,53.74,53.74,17627.0,52.4983,52.508,52.3716,52.3716,17627.0
2024-02-29 11:35:00,53.76,53.81,53.73,53.76,69947.0,52.3911,52.4398,52.3618,52.3911,69947.0
2024-02-29 11:40:00,53.75,53.75,53.64,53.67,16038.0,52.3813,52.3813,52.2741,52.3034,16038.0
2024-02-29 11:45:00,53.67,53.72,53.63,53.64,29789.0,52.3034,52.3521,52.2644,52.2741,29789.0
2024-02-29 11:50:00,53.63,53.69,53.63,53.69,16751.0,52.2644,52.3229,52.2644,52.3229,16751.0
2024-02-29 11:55:00,53.7,53.73,53.66,53.69,20822.0,52.3326,52.3618,52.2936,52.3229,20822.0
2024-02-29 12:00:00,53.68,53.77,53.65,53.76,17680.0,52.3131,52.4008,52.2839,52.3911,17680.0
2024-02-29 12:05:00,53.76,53.88,53.75,53.88,20375.0,52.3911,52.508,52.3813,52.508,20375.0
2024-02-29 12:10:00,53.87,53.95,53.83,53.92,21567.0,52.4983,52.5762,52.4593,52.547,21567.0
2024-02-29 12:15:00,53.92,53.97,53.91,53.91,26302.0,52.547,52.5957,52.5373,52.5373,26302.0
2024-02-29 12:20:00,53.91,53.96,53.89,53.9,21859.0,52.5373,52.586,52.5178,52.5275,21859.0
2024-02-29 12:25:00,53.89,53.97,53.87,53.95,36373.0,52.5178,52.5957,52.4983,52.5762,36373.0
2024-02-29 12:30:00,53.96,54.0,53.94,53.98,14208.0,52.586,52.625,52.5665,52.6055,14208.0
2024-02-29 12:35:00,53.98,54.02,53.95,53.98,20555.0,52.6055,52.6444,52.5762,52.6055,20555.0
2024-02-29 12:40:00,53.98,54.02,53.95,53.99,14581.0,52.6055,52.6444,52.5762,52.6152,14581.0
2024-02-29 12:45:00,53.99,54.02,53.98,53.98,15654.0,52.6152,52.6444,52.6055,52.6055,15654.0
2024-02-29 12:50:00,53.99,54.01,53.96,53.98,23464.0,52.6152,52.6347,52.586,52.6055,23464.0
2024-02-29 12:55:00,53.99,54.02,53.96,54.01,20821.0,52.6152,52.6444,52.586,52.6347,20821.0
2024-02-29 13:00:00,54.01,54.07,54.0,54.03,28213.0,52.6347,52.6932,52.625,52.6542,28213.0
2024-02-29 13:05:00,54.03,54.1,54.02,54.09,14345.0,52.6542,52.7224,52.6444,52.7127,14345.0
2024-02-29 13:10:00,54.1,54.19,54.08,54.19,12447.0,52.7224,52.8101,52.7029,52.8101,12447.0
2024-02-29 13:15:00,54.2,54.22,54.18,54.21,21259.0,52.8199,52.8394,52.8004,52.8296,21259.0
2024-02-29 13:20:00,54.22,54.25,54.15,54.18,19482.0,52.8394,52.8686,52.7711,52.8004,19482.0
2024-02-29 13:25:00,54.2,54.23,54.17,54.22,17525.0,52.8199,52.8491,52.7906,52.8394,17525.0
2024-02-29 13:30:00,54.23,54.32,54.22,54.32,17017.0,52.8491,52.9368,52.8394,52.9368,17017.0
2024-02-29 13:35:00,54.32,54.33,54.24,54.3,23317.0,52.9368,52.9466,52.8588,52.9173,23317.0
2024-02-29 13:40:00,54.3,54.33,54.26,54.32,25910.0,52.9173,52.9466,52.8783,52.9368,25910.0
2024-02-29 13:45:00,54.32,54.35,54.3,54.32,16215.0,52.9368,52.966,52.9173,52.9368,16215.0
2024-02-29 13:50:00,54.31,54.38,54.28,54.38,24290.0,52.9271,52.9953,52.8978,52.9953,24290.0
2024-02-29 13:55:00,54.37,54.39,54.3,54.36,29649.0,52.9855,53.005,52.9173,52.9758,29649.0
2024-02-29 14:00:00,54.37,54.43,54.36,54.4,24888.0,52.9855,53.044,52.9758,53.0148,24888.0
2024-02-29 14:05:00,54.4,54.41,54.32,54.34,25910.0,53.0148,53.0245,52.9368,52.9563,25910.0
2024-02-29 14:10:00,54.32,54.34,54.3,54.34,22058.0,52.9368,52.9563,52.9173,52.9563,22058.0
2024-02-29 14:15:00,54.34,54.4,54.29,54.37,29274.0,52.9563,53.0148,52.9076,52.9855,29274.0
2024-02-29 14:20:00,54.37,54.4,54.35,54.37,27182.0,52.9855,53.0148,52.966,52.9855,27182.0
2024-02-29 14:25:00,54.36,54.37,54.29,54.32,19421.0,52.9758,52.9855,52.9076,52.9368,19421.0
2024-02-29 14:30:00,54.33,54.39,54.32,54.39,27206.0,52.9466,53.005,52.9368,53.005,27206.0
2024-02-29 14:35:00,54.39,54.41,54.33,54.38,24523.0,53.005,53.0245,52.9466,52.9953,24523.0
2024-02-29 14:40:00,54.38,54.39,54.33,54.35,20952.0,52.9953,53.005,52.9466,52.966,20952.0
2024-02-29 14:45:00,54.35,54.37,54.32,54.37,19617.0,52.966,52.9855,52.9368,52.9855,19617.0
2024-02-29 14:50:00,54.37,54.37,54.31,54.31,19587.0,52.9855,52.9855,52.9271,52.9271,19587.0
2024-02-29 14:55:00,54.32,54.43,54.31,54.39,40947.0,52.9368,53.044,52.9271,53.005,40947.0
2024-02-29 15:00:00,54.4,54.43,54.39,54.43,31515.0,53.0148,53.044,53.005,53.044,31515.0
2024-02-29 15:05:00,54.43,54.52,54.41,54.5,95036.0,53.044,53.1317,53.0245,53.1122,95036.0
2024-02-29 15:10:00,54.51,54.66,54.5,54.6,93561.0,53.122,53.2682,53.1122,53.2097,93561.0
2024-02-29 15:15:00,54.59,54.72,54.59,54.65,56240.0,53.1999,53.3266,53.1999,53.2584,56240.0
2024-02-29 15:20:00,54.66,54.79,54.64,54.68,83047.0,53.2682,53.3948,53.2487,53.2876,83047.0
2024-02-29 15:25:00,54.68,54.72,54.58,54.64,119246.0,53.2876,53.3266,53.1902,53.2487,119246.0
2024-02-29 15:30:00,54.64,54.69,54.51,54.52,60752.0,53.2487,53.2974,53.122,53.1317,60752.0
2024-02-29 15:35:00,54.52,54.52,54.33,54.36,117467.0,53.1317,53.1317,52.9466,52.9758,117467.0
2024-02-29 15:40:00,54.36,54.38,54.26,54.26,114822.0,52.9758,52.9953,52.8783,52.8783,114822.0
2024-02-29 15:45:00,54.26,54.51,54.25,54.5,148132.0,52.8783,53.122,52.8686,53.1122,148132.0
2024-02-29 15:50:00,54.49,54.52,54.43,54.51,243813.0,53.1025,53.1317,53.044,53.122,243813.0
2024-02-29 15:55:00,54.51,54.6,54.44,54.47,465017.0,53.122,53.2097,53.0538,53.083,465017.0
2024-03-01 09:30:00,53.4,53.48,51.86,52.15,565919.0,52.0402,52.1182,50.5395,50.8221,565919.0
2024-03-01 09:35:00,52.16,52.35,51.58,51.85,293799.0,50.8318,51.017,50.2666,50.5297,293799.0
2024-03-01 09:40:00,51.87,51.98,51.02,51.08,432934.0,50.5492,50.6564,49.7208,49.7793,432934.0
2024-03-01 09:45:00,51.07,51.41,50.95,51.04,354110.0,49.7696,50.1009,49.6526,49.7403,354110.0
2024-03-01 09:50:00,51.03,51.29,50.8,50.84,564991.0,49.7306,49.984,49.5064,49.5454,564991.0
2024-03-01 09:55:00,50.85,51.1,50.71,50.83,249190.0,49.5552,49.7988,49.4187,49.5357,249190.0
2024-03-01 10:00:00,50.85,50.99,50.74,50.93,251670.0,49.5552,49.6916,49.448,49.6331,251670.0
2024-03-01 10:05:00,50.93,51.22,50.88,51.21,227972.0,49.6331,49.9157,49.5844,49.906,227972.0
2024-03-01 10:10:00,51.22,51.44,51.14,51.24,200649.0,49.9157,50.1301,49.8378,49.9352,200649.0
2024-03-01 10:15:00,51.23,51.53,51.23,51.46,101360.0,49.9255,50.2179,49.9255,50.1496,101360.0
2024-03-01 10:20:00,51.46,51.77,51.43,51.76,101667.0,50.1496,50.4517,50.1204,50.442,101667.0
2024-03-01 10:25:00,51.77,51.8,51.44,51.52,143099.0,50.4517,50.481,50.1301,50.2081,143099.0
2024-03-01 10:30:00,51.53,51.76,51.52,51.55,76051.0,50.2179,50.442,50.2081,50.2373,76051.0
2024-03-01 10:35:00,51.54,51.61,51.11,51.19,384204.0,50.2276,50.2958,49.8085,49.8865,384204.0
2024-03-01 10:40:00,51.2,51.63,51.19,51.62,68864.0,49.8963,50.3153,49.8865,50.3056,68864.0
2024-03-01 10:45:00,51.62,51.68,51.52,51.62,60642.0,50.3056,50.364,50.2081,50.3056,60642.0
2024-03-01 10:50:00,51.63,51.68,51.55,51.65,49100.0,50.3153,50.364,50.2373,50.3348,49100.0
2024-03-01 10:55:00,51.65,51.87,51.65,51.82,95087.0,50.3348,50.5492,50.3348,50.5005,95087.0
2024-03-01 11:00:00,51.81,52.04,51.8,51.85,102246.0,50.4907,50.7149,50.481,50.5297,102246.0
2024-03-01 11:05:00,51.85,51.87,51.77,51.82,65844.0,50.5297,50.5492,50.4517,50.5005,65844.0
2024-03-01 11:10:00,51.84,51.84,51.68,51.69,40164.0,50.52,50.52,50.364,50.3738,40164.0
2024-03-01 11:15:00,51.68,51.82,51.64,51.71,54642.0,50.364,50.5005,50.3251,50.3933,54642.0
2024-03-01 11:20:00,51.71,51.75,51.59,51.6,87693.0,50.3933,50.4323,50.2763,50.2861,87693.0
2024-03-01 11:25:00,51.61,51.61,51.46,51.52,40980.0,50.2958,50.2958,50.1496,50.2081,40980.0
2024-03-01 11:30:00,51.52,51.64,51.52,51.59,49606.0,50.2081,50.3251,50.2081,50.2763,49606.0
2024-03-01 11:35:00,51.57,51.63,51.52,51.59,42797.0,50.2568,50.3153,50.2081,50.2763,42797.0
2024-03-01 11:40:00,51.58,51.75,51.58,51.66,59695.0,50.2666,50.4323,50.2666,50.3445,59695.0
2024-03-01 11:45:00,51.66,51.66,51.51,51.55,40359.0,50.3445,50.3445,50.1984,50.2373,40359.0
2024-03-01 11:50:00,51.56,51.61,51.44,51.46,35110.0,50.2471,50.2958,50.1301,50.1496,35110.0
2024-03-01 11:55:00,51.47,51.55,51.41,51.52,43332.0,50.1594,50.2373,50.1009,50.2081,43332.0
2024-03-01 12:00:00,51.51,51.72,51.5,51.72,40160.0,50.1984,50.403,50.1886,50.403,40160.0
2024-03-01 12:05:00,51.72,51.74,51.66,51.66,30220.0,50.403,50.4225,50.3445,50.3445,30220.0
2024-03-01 12:10:00,51.65,51.72,51.64,51.7,50840.0,50.3348,50.403,50.3251,50.3835,50840.0
2024-03-01 12:15:00,51.7,51.72,51.64,51.68,32065.0,50.3835,50.403,50.3251,50.364,32065.0
2024-03-01 12:20:00,51.68,51.78,51.68,51.73,39834.0,50.364,50.4615,50.364,50.4128,39834.0
2024-03-01 12:25:00,51.73,51.78,51.65,51.77,47187.0,50.4128,50.4615,50.3348,50.4517,47187.0
2024-03-01 12:30:00,51.77,51.81,51.68,51.69,37137.0,50.4517,50.4907,50.364,50.3738,37137.0
2024-03-01 12:35:00,51.68,51.73,51.64,51.71,49399.0,50.364,50.4128,50.3251,50.3933,49399.0
2024-03-01 12:40:00,51.72,51.73,51.64,51.65,32053.0,50.403,50.4128,50.3251,50.3348,32053.0
2024-03-01 12:45:00,51.64,51.64,51.58,51.58,28412.0,50.3251,50.3251,50.2666,50.2666,28412.0
2024-03-01 12:50:00,51.58,51.65,51.57,51.59,31375.0,50.2666,50.3348,50.2568,50.2763,31375.0
2024-03-01 12:55:00,51.59,51.62,51.54,51.57,35287.0,50.2763,50.3056,50.2276,50.2568,35287.0
2024-03-01 13:00:00,51.56,51.65,51.54,51.63,42697.0,50.2471,50.3348,50.2276,50.3153,42697.0
2024-03-01 13:05:00,51.63,51.65,51.56,51.57,30810.0,50.3153,50.3348,50.2471,50.2568,30810.0
2024-03-01 13:10:00,51.57,51.61,51.53,51.55,28497.0,50.2568,50.2958,50.2179,50.2373,28497.0
2024-03-01 13:15:00,51.55,51.57,51.45,51.45,39581.0,50.2373,50.2568,50.1399,50.1399,39581.0
2024-03-01 13:20:00,51.43,51.49,51.43,51.43,30921.0,50.1204,50.1789,50.1204,50.1204,30921.0
2024-03-01 13:25:00,51.43,51.53,51.4,51.53,45388.0,50.1204,50.2179,50.0912,50.2179,45388.0
2024-03-01 13:30:00,51.53,51.6,51.5,51.6,41542.0,50.2179,50.2861,50.1886,50.2861,41542.0
2024-03-01 13:35:00,51.6,51.6,51.49,51.49,32098.0,50.2861,50.2861,50.1789,50.1789,32098.0
2024-03-01 13:40:00,51.48,51.6,51.48,51.53,35801.0,50.1691,50.2861,50.1691,50.2179,35801.0
2024-03-01 13:45:00,51.53,51.53,51.43,51.44,46006.0,50.2179,50.2179,50.1204,50.1301,46006.0
2024-03-01 13:50:00,51.44,51.52,51.44,51.51,36305.0,50.1301,50.2081,50.1301,50.1984,36305.0
2024-03-01 13:55:00,51.51,51.57,51.48,51.51,42540.0,50.1984,50.2568,50.1691,50.1984,42540.0
2024-03-01 14:00:00,51.51,51.52,51.45,51.5,41195.0,50.1984,50.2081,50.1399,50.1886,41195.0
2024-03-01 14:05:00,51.48,51.56,51.47,51.56,41868.0,50.1691,50.2471,50.1594,50.2471,41868.0
2024-03-01 14:10:00,51.56,51.62,51.55,51.61,28650.0,50.2471,50.3056,50.2373,50.2958,28650.0
2024-03-01 14:15:00,51.62,51.68,51.58,51.58,50160.0,50.3056,50.364,50.2666,50.2666,50160.0
2024-03-01 14:20:00,51.59,51.59,51.45,51.48,38380.0,50.2763,50.2763,50.1399,50.1691,38380.0
2024-03-01 14:25:00,51.49,51.49,51.38,51.4,34631.0,50.1789,50.1789,50.0717,50.0912,34631.0
2024-03-01 14:30:00,51.4,51.41,51.27,51.28,30833.0,50.0912,50.1009,49.9645,49.9742,30833.0
2024-03-01 14:35:00,51.29,51.32,51.22,51.32,46828.0,49.984,50.0132,49.9157,50.0132,46828.0
2024-03-01 14:40:00,51.31,51.31,51.21,51.22,34592.0,50.0035,50.0035,49.906,49.9157,34592.0
2024-03-01 14:45:00,51.22,51.24,51.12,51.16,72343.0,49.9157,49.9352,49.8183,49.8573,72343.0
2024-03-01 14:50:00,51.16,51.25,51.15,51.25,32728.0,49.8573,49.945,49.8475,49.945,32728.0
2024-03-01 14:55:00,51.25,51.28,51.21,51.22,41203.0,49.945,49.9742,49.906,49.9157,41203.0
2024-03-01 15:00:00,51.22,51.22,51.12,51.12,73424.0,49.9157,49.9157,49.8183,49.8183,73424.0
2024-03-01 15:05:00,51.13,51.13,51.02,51.07,90611.0,49.828,49.828,49.7208,49.7696,90611.0
2024-03-01 15:10:00,51.07,51.23,51.02,51.21,61718.0,49.7696,49.9255,49.7208,49.906,61718.0
2024-03-01 15:15:00,51.21,51.3,51.16,51.27,76280.0,49.906,49.9937,49.8573,49.9645,76280.0
2024-03-01 15:20:00,51.27,51.31,51.23,51.25,60480.0,49.9645,50.0035,49.9255,49.945,60480.0
2024-03-01 15:25:00,51.26,51.42,51.25,51.41,103368.0,49.9547,50.1107,49.945,50.1009,103368.0
2024-03-01 15:30:00,51.41,51.46,51.37,51.41,56032.0,50.1009,50.1496,50.0619,50.1009,56032.0
2024-03-01 15:35:00,51.4,51.44,51.39,51.42,80192.0,50.0912,50.1301,50.0814,50.1107,80192.0
2024-03-01 15:40:00,51.43,51.44,51.28,51.29,89306.0,50.1204,50.1301,49.9742,49.984,89306.0
2024-03-01 15:45:00,51.29,51.44,51.28,51.29,140554.0,49.984,50.1301,49.9742,49.984,140554.0
2024-03-01 15:50:00,51.29,51.3,51.18,51.29,210963.0,49.984,49.9937,49.8768,49.984,210963.0
2024-03-01 15:55:00,51.29,51.41,51.24,51.28,482520.0,49.984,50.1009,49.9352,49.9742,482520.0
2024-03-04 09:30:00,51.33,51.33,50.87,51.03,97660.0,50.0229,50.0229,49.5747,49.7306,97660.0
2024-03-04 09:35:00,51.02,51.03,50.47,50.48,119917.0,49.7208,49.7306,49.1848,49.1946,119917.0
2024-03-04 09:40:00,50.47,50.64,50.34,50.5,56824.0,49.1848,49.3505,49.0582,49.2141,56824.0
2024-03-04 09:45:00,50.49,50.51,50.18,50.27,72172.0,49.2043,49.2238,48.9022,48.9899,72172.0
2024-03-04 09:50:00,50.27,50.32,50.07,50.11,86220.0,48.9899,49.0387,48.795,48.834,86220.0
2024-03-04 09:55:00,50.09,50.24,50.07,50.23,55207.0,48.8145,48.9607,48.795,48.951,55207.0
2024-03-04 10:00:00,50.22,50.25,50.05,50.13,70247.0,48.9412,48.9704,48.7755,48.8535,70247.0
2024-03-04 10:05:00,50.12,50.49,50.1,50.43,54760.0,48.8438,49.2043,48.8243,49.1459,54760.0
2024-03-04 10:10:00,50.42,50.64,50.42,50.63,53717.0,49.1361,49.3505,49.1361,49.3408,53717.0
2024-03-04 10:15:00,50.62,50.74,50.51,50.63,72953.0,49.331,49.448,49.2238,49.3408,72953.0
2024-03-04 10:20:00,50.61,50.64,50.53,50.58,38900.0,49.3213,49.3505,49.2433,49.292,38900.0
2024-03-04 10:25:00,50.59,50.75,50.58,50.75,52713.0,49.3018,49.4577,49.292,49.4577,52713.0
2024-03-04 10:30:00,50.76,50.88,50.72,50.83,40725.0,49.4675,49.5844,49.4285,49.5357,40725.0
2024-03-04 10:35:00,50.83,50.97,50.83,50.91,27662.0,49.5357,49.6721,49.5357,49.6136,27662.0
2024-03-04 10:40:00,50.91,50.99,50.91,50.97,41456.0,49.6136,49.6916,49.6136,49.6721,41456.0
2024-03-04 10:45:00,50.98,50.98,50.86,50.9,47007.0,49.6819,49.6819,49.5649,49.6039,47007.0
2024-03-04 10:50:00,50.88,50.88,50.78,50.8,49875.0,49.5844,49.5844,49.487,49.5064,49875.0
2024-03-04 10:55:00,50.8,50.86,50.78,50.8,29848.0,49.5064,49.5649,49.487,49.5064,29848.0
2024-03-04 11:00:00,50.81,50.98,50.78,50.97,32111.0,49.5162,49.6819,49.487,49.6721,32111.0
2024-03-04 11:05:00,50.97,51.0,50.88,50.95,19197.0,49.6721,49.7014,49.5844,49.6526,19197.0
2024-03-04 11:10:00,50.95,51.0,50.91,50.98,23252.0,49.6526,49.7014,49.6136,49.6819,23252.0
2024-03-04 11:15:00,50.98,50.99,50.85,50.93,22158.0,49.6819,49.6916,49.5552,49.6331,22158.0
2024-03-04 11:20:00,50.92,50.93,50.83,50.88,26203.0,49.6234,49.6331,49.5357,49.5844,26203.0
2024-03-04 11:25:00,50.88,50.89,50.82,50.86,18478.0,49.5844,49.5942,49.5259,49.5649,18478.0
2024-03-04 11:30:00,50.85,50.94,50.84,50.92,24613.0,49.5552,49.6429,49.5454,49.6234,24613.0
2024-03-04 11:35:00,50.91,50.99,50.91,50.95,16212.0,49.6136,49.6916,49.6136,49.6526,16212.0
2024-03-04 11:40:00,50.95,50.99,50.93,50.96,13014.0,49.6526,49.6916,49.6331,49.6624,13014.0
2024-03-04 11:45:00,50.96,50.99,50.94,50.98,14414.0,49.6624,49.6916,49.6429,49.6819,14414.0
2024-03-04 11:50:00,50.98,51.0,50.95,50.99,36971.0,49.6819,49.7014,49.6526,49.6916,36971.0
2024-03-04 11:55:00,50.99,51.08,50.96,51.03,29038.0,49.6916,49.7793,49.6624,49.7306,29038.0
2024-03-04 12:00:00,51.02,51.07,50.99,51.05,12707.0,49.7208,49.7696,49.6916,49.7501,12707.0
2024-03-04 12:05:00,51.05,51.1,51.05,51.09,15971.0,49.7501,49.7988,49.7501,49.7891,15971.0
2024-03-04 12:10:00,51.1,51.11,51.01,51.03,18435.0,49.7988,49.8085,49.7111,49.7306,18435.0
2024-03-04 12:15:00,51.04,51.07,51.0,51.07,19807.0,49.7403,49.7696,49.7014,49.7696,19807.0
2024-03-04 12:20:00,51.07,51.07,50.97,50.98,19756.0,49.7696,49.7696,49.6721,49.6819,19756.0
2024-03-04 12:25:00,50.98,51.0,50.93,50.97,34393.0,49.6819,49.7014,49.6331,49.6721,34393.0
2024-03-04 12:30:00,50.97,51.0,50.93,50.95,22043.0,49.6721,49.7014,49.6331,49.6526,22043.0
2024-03-04 12:35:00,50.95,50.95,50.82,50.82,25678.0,49.6526,49.6526,49.5259,49.5259,25678.0
2024-03-04 12:40:00,50.82,50.85,50.68,50.69,47371.0,49.5259,49.5552,49.3895,49.3992,47371.0
2024-03-04 12:45:00,50.68,50.76,50.6,50.75,61581.0,49.3895,49.4675,49.3115,49.4577,61581.0
2024-03-04 12:50:00,50.75,50.85,50.72,50.84,26459.0,49.4577,49.5552,49.4285,49.5454,26459.0
2024-03-04 12:55:00,50.84,50.86,50.77,50.81,21234.0,49.5454,49.5649,49.4772,49.5162,21234.0
2024-03-04 13:00:00,50.82,50.94,50.81,50.93,15247.0,49.5259,49.6429,49.5162,49.6331,15247.0
2024-03-04 13:05:00,50.94,50.94,50.84,50.88,14419.0,49.6429,49.6429,49.5454,49.5844,14419.0
2024-03-04 13:10:00,50.87,50.9,50.85,50.89,6349.0,49.5747,49.6039,49.5552,49.5942,6349.0
2024-03-04 13:15:00,50.89,50.92,50.88,50.91,13881.0,49.5942,49.6234,49.5844,49.6136,13881.0
2024-03-04 13:20:00,50.9,50.91,50.86,50.89,16962.0,49.6039,49.6136,49.5649,49.5942,16962.0
2024-03-04 13:25:00,50.88,50.95,50.88,50.95,16585.0,49.5844,49.6526,49.5844,49.6526,16585.0
2024-03-04 13:30:00,50.95,50.98,50.93,50.97,11252.0,49.6526,49.6819,49.6331,49.6721,11252.0
2024-03-04 13:35:00,50.98,51.02,50.97,51.01,14112.0,49.6819,49.7208,49.6721,49.7111,14112.0
2024-03-04 13:40:00,51.0,51.01,50.98,51.01,10080.0,49.7014,49.7111,49.6819,49.7111,10080.0
2024-03-04 13:45:00,51.01,51.03,50.98,51.03,13731.0,49.7111,49.7306,49.6819,49.7306,13731.0
2024-03-04 13:50:00,51.03,51.06,51.01,51.05,13824.0,49.7306,49.7598,49.7111,49.7501,13824.0
2024-03-04 13:55:00,51.06,51.08,51.0,51.04,26204.0,49.7598,49.7793,49.7014,49.7403,26204.0
2024-03-04 14:00:00,51.04,51.08,51.01,51.08,18941.0,49.7403,49.7793,49.7111,49.7793,18941.0
2024-03-04 14:05:00,51.08,51.08,51.01,51.03,28116.0,49.7793,49.7793,49.7111,49.7306,28116.0
2024-03-04 14:10:00,51.03,51.06,50.98,51.04,27209.0,49.7306,49.7598,49.6819,49.7403,27209.0
2024-03-04 14:15:00,51.04,51.08,51.03,51.04,26975.0,49.7403,49.7793,49.7306,49.7403,26975.0
2024-03-04 14:20:00,51.04,51.04,50.97,51.04,24876.0,49.7403,49.7403,49.6721,49.7403,24876.0
2024-03-04 14:25:00,51.03,51.09,51.02,51.05,16972.0,49.7306,49.7891,49.7208,49.7501,16972.0
2024-03-04 14:30:00,51.05,51.05,51.0,51.04,20451.0,49.7501,49.7501,49.7014,49.7403,20451.0
2024-03-04 14:35:00,51.03,51.08,51.02,51.08,20329.0,49.7306,49.7793,49.7208,49.7793,20329.0
2024-03-04 14:40:00,51.09,51.09,51.04,51.08,20040.0,49.7891,49.7891,49.7403,49.7793,20040.0
2024-03-04 14:45:00,51.09,51.09,51.03,51.08,15187.0,49.7891,49.7891,49.7306,49.7793,15187.0
2024-03-04 14:50:00,51.08,51.11,51.07,51.08,23705.0,49.7793,49.8085,49.7696,49.7793,23705.0
2024-03-04 14:55:00,51.09,51.11,51.04,51.05,34435.0,49.7891,49.8085,49.7403,49.7501,34435.0
2024-03-04 15:00:00,51.04,51.11,51.04,51.11,30631.0,49.7403,49.8085,49.7403,49.8085,30631.0
2024-03-04 15:05:00,51.11,51.12,51.04,51.04,51278.0,49.8085,49.8183,49.7403,49.7403,51278.0
2024-03-04 15:10:00,51.04,51.04,51.0,51.03,20385.0,49.7403,49.7403,49.7014,49.7306,20385.0
2024-03-04 15:15:00,51.03,51.08,51.0,51.0,27021.0,49.7306,49.7793,49.7014,49.7014,27021.0
2024-03-04 15:20:00,51.0,51.0,50.91,50.95,48374.0,49.7014,49.7014,49.6136,49.6526,48374.0
2024-03-04 15:25:00,50.94,50.98,50.9,50.92,35630.0,49.6429,49.6819,49.6039,49.6234,35630.0
2024-03-04 15:30:00,50.91,50.92,50.8,50.81,41131.0,49.6136,49.6234,49.5064,49.5162,41131.0
2024-03-04 15:35:00,50.8,50.82,50.76,50.8,40093.0,49.5064,49.5259,49.4675,49.5064,40093.0
2024-03-04 15:40:00,50.81,50.85,50.77,50.81,59867.0,49.5162,49.5552,49.4772,49.5162,59867.0
2024-03-04 15:45:00,50.81,50.82,50.75,50.79,44377.0,49.5162,49.5259,49.4577,49.4967,44377.0
2024-03-04 15:50:00,50.79,50.82,50.75,50.79,89207.0,49.4967,49.5259,49.4577,49.4967,89207.0
2024-03-04 15:55:00,50.8,50.85,50.68,50.7,254949.0,49.5064,49.5552,49.3895,49.409,254949.0
2024-03-05 09:30:00,50.28,50.41,49.98,50.05,109618.0,48.9997,49.1264,48.7073,48.7755,109618.0
2024-03-05 09:35:00,50.04,50.36,49.98,50.35,54745.0,48.7658,49.0776,48.7073,49.0679,54745.0
2024-03-05 09:40:00,50.35,50.6,50.35,50.54,21457.0,49.0679,49.3115,49.0679,49.2531,21457.0
2024-03-05 09:45:00,50.54,50.61,50.44,50.56,48254.0,49.2531,49.3213,49.1556,49.2726,48254.0
2024-03-05 09:50:00,50.58,50.81,50.57,50.77,28262.0,49.292,49.5162,49.2823,49.4772,28262.0
2024-03-05 09:55:00,50.78,50.83,50.74,50.83,12936.0,49.487,49.5357,49.448,49.5357,12936.0
2024-03-05 10:00:00,50.85,51.03,50.85,51.01,28091.0,49.5552,49.7306,49.5552,49.7111,28091.0
2024-03-05 10:05:00,51.03,51.08,50.9,50.98,36394.0,49.7306,49.7793,49.6039,49.6819,36394.0
2024-03-05 10:10:00,50.99,51.09,50.96,51.04,17863.0,49.6916,49.7891,49.6624,49.7403,17863.0
2024-03-05 10:15:00,51.04,51.13,50.79,50.83,40641.0,49.7403,49.828,49.4967,49.5357,40641.0
2024-03-05 10:20:00,50.83,50.89,50.74,50.86,59113.0,49.5357,49.5942,49.448,49.5649,59113.0
2024-03-05 10:25:00,50.86,51.11,50.86,51.08,24716.0,49.5649,49.8085,49.5649,49.7793,24716.0
2024-03-05 10:30:00,51.08,51.33,51.07,51.3,41995.0,49.7793,50.0229,49.7696,49.9937,41995.0
2024-03-05 10:35:00,51.3,51.5,51.29,51.45,49078.0,49.9937,50.1886,49.984,50.1399,49078.0
2024-03-05 10:40:00,51.45,51.5,51.42,51.45,41212.0,50.1399,50.1886,50.1107,50.1399,41212.0
2024-03-05 10:45:00,51.45,51.47,51.32,51.32,64090.0,50.1399,50.1594,50.0132,50.0132,64090.0
2024-03-05 10:50:00,51.33,51.35,51.23,51.26,13933.0,50.0229,50.0424,49.9255,49.9547,13933.0
2024-03-05 10:55:00,51.25,51.29,51.2,51.26,22919.0,49.945,49.984,49.8963,49.9547,22919.0
2024-03-05 11:00:00,51.26,51.28,51.21,51.28,10340.0,49.9547,49.9742,49.906,49.9742,10340.0
2024-03-05 11:05:00,51.28,51.31,51.25,51.28,35686.0,49.9742,50.0035,49.945,49.9742,35686.0
2024-03-05 11:10:00,51.27,51.34,51.25,51.32,15938.0,49.9645,50.0327,49.945,50.0132,15938.0
2024-03-05 11:15:00,51.33,51.46,51.29,51.46,42849.0,50.0229,50.1496,49.984,50.1496,42849.0
2024-03-05 11:20:00,51.46,51.48,51.4,51.44,22335.0,50.1496,50.1691,50.0912,50.1301,22335.0
2024-03-05 11:25:00,51.44,51.45,51.34,51.41,23047.0,50.1301,50.1399,50.0327,50.1009,23047.0
2024-03-05 11:30:00,51.4,51.42,51.36,51.36,22384.0,50.0912,50.1107,50.0522,50.0522,22384.0
2024-03-05 11:35:00,51.35,51.37,51.29,51.3,29366.0,50.0424,50.0619,49.984,49.9937,29366.0
2024-03-05 11:40:00,51.29,51.3,51.15,51.18,19974.0,49.984,49.9937,49.8475,49.8768,19974.0
2024-03-05 11:45:00,51.18,51.18,51.04,51.05,30559.0,49.8768,49.8768,49.7403,49.7501,30559.0
2024-03-05 11:50:00,51.04,51.09,51.0,51.07,18163.0,49.7403,49.7891,49.7014,49.7696,18163.0
2024-03-05 11:55:00,51.08,51.16,51.08,51.16,15092.0,49.7793,49.8573,49.7793,49.8573,15092.0
2024-03-05 12:00:00,51.14,51.14,51.08,51.1,10128.0,49.8378,49.8378,49.7793,49.7988,10128.0
2024-03-05 12:05:00,51.1,51.17,51.09,51.16,22067.0,49.7988,49.867,49.7891,49.8573,22067.0
2024-03-05 12:10:00,51.16,51.26,51.14,51.26,20278.0,49.8573,49.9547,49.8378,49.9547,20278.0
2024-03-05 12:15:00,51.26,51.29,51.24,51.29,11392.0,49.9547,49.984,49.9352,49.984,11392.0
2024-03-05 12:20:00,51.29,51.3,51.22,51.24,13993.0,49.984,49.9937,49.9157,49.9352,13993.0
2024-03-05 12:25:00,51.23,51.27,51.21,51.27,10038.0,49.9255,49.9645,49.906,49.9645,10038.0
2024-03-05 12:30:00,51.26,51.28,51.21,51.28,19491.0,49.9547,49.9742,49.906,49.9742,19491.0
2024-03-05 12:35:00,51.29,51.29,51.19,51.22,15622.0,49.984,49.984,49.8865,49.9157,15622.0
2024-03-05 12:40:00,51.21,51.21,51.15,51.15,9557.0,49.906,49.906,49.8475,49.8475,9557.0
2024-03-05 12:45:00,51.14,51.15,51.11,51.13,6779.0,49.8378,49.8475,49.8085,49.828,6779.0
2024-03-05 12:50:00,51.14,51.16,51.1,51.15,9490.0,49.8378,49.8573,49.7988,49.8475,9490.0
2024-03-05 12:55:00,51.15,51.17,51.0,51.01,13348.0,49.8475,49.867,49.7014,49.7111,13348.0
2024-03-05 13:00:00,51.01,51.01,50.95,50.98,24799.0,49.7111,49.7111,49.6526,49.6819,24799.0
2024-03-05 13:05:00,50.99,51.06,50.97,51.06,20084.0,49.6916,49.7598,49.6721,49.7598,20084.0
2024-03-05 13:10:00,51.06,51.06,51.02,51.02,8680.0,49.7598,49.7598,49.7208,49.7208,8680.0
2024-03-05 13:15:00,51.02,51.09,51.01,51.07,13048.0,49.7208,49.7891,49.7111,49.7696,13048.0
2024-03-05 13:20:00,51.07,51.18,51.06,51.14,19572.0,49.7696,49.8768,49.7598,49.8378,19572.0
2024-03-05 13:25:00,51.12,51.15,51.09,51.13,8184.0,49.8183,49.8475,49.7891,49.828,8184.0
2024-03-05 13:30:00,51.12,51.23,51.11,51.21,20941.0,49.8183,49.9255,49.8085,49.906,20941.0
2024-03-05 13:35:00,51.21,51.31,51.21,51.28,25516.0,49.906,50.0035,49.906,49.9742,25516.0
2024-03-05 13:40:00,51.28,51.29,51.18,51.18,20151.0,49.9742,49.984,49.8768,49.8768,20151.0
2024-03-05 13:45:00,51.17,51.2,51.15,51.17,11791.0,49.867,49.8963,49.8475,49.867,11791.0
2024-03-05 13:50:00,51.16,51.22,51.16,51.22,11936.0,49.8573,49.9157,49.8573,49.9157,11936.0
2024-03-05 13:55:00,51.21,51.21,51.12,51.12,14929.0,49.906,49.906,49.8183,49.8183,14929.0
2024-03-05 14:00:00,51.12,51.13,50.99,51.04,20982.0,49.8183,49.828,49.6916,49.7403,20982.0
2024-03-05 14:05:00,51.05,51.09,51.02,51.09,8832.0,49.7501,49.7891,49.7208,49.7891,8832.0
2024-03-05 14:10:00,51.08,51.12,51.07,51.08,10331.0,49.7793,49.8183,49.7696,49.7793,10331.0
2024-03-05 14:15:00,51.09,51.14,51.08,51.09,11839.0,49.7891,49.8378,49.7793,49.7891,11839.0
2024-03-05 14:20:00,51.09,51.13,51.08,51.09,13695.0,49.7891,49.828,49.7793,49.7891,13695.0
2024-03-05 14:25:00,51.09,51.09,51.03,51.07,12867.0,49.7891,49.7891,49.7306,49.7696,12867.0
2024-03-05 14:30:00,51.06,51.08,51.01,51.03,16259.0,49.7598,49.7793,49.7111,49.7306,16259.0
2024-03-05 14:35:00,51.03,51.03,50.95,51.0,19650.0,49.7306,49.7306,49.6526,49.7014,19650.0
2024-03-05 14:40:00,50.99,51.0,50.97,50.98,26248.0,49.6916,49.7014,49.6721,49.6819,26248.0
2024-03-05 14:45:00,50.98,50.99,50.94,50.97,17379.0,49.6819,49.6916,49.6429,49.6721,17379.0
2024-03-05 14:50:00,50.97,50.99,50.87,50.91,42552.0,49.6721,49.6916,49.5747,49.6136,42552.0
2024-03-05 14:55:00,50.9,50.95,50.86,50.91,19128.0,49.6039,49.6526,49.5649,49.6136,19128.0
2024-03-05 15:00:00,50.9,50.92,50.88,50.92,23097.0,49.6039,49.6234,49.5844,49.6234,23097.0
2024-03-05 15:05:00,50.92,51.0,50.9,50.99,18165.0,49.6234,49.7014,49.6039,49.6916,18165.0
2024-03-05 15:10:00,50.98,50.99,50.89,50.89,14275.0,49.6819,49.6916,49.5942,49.5942,14275.0
2024-03-05 15:15:00,50.89,50.93,50.86,50.89,22857.0,49.5942,49.6331,49.5649,49.5942,22857.0
2024-03-05 15:20:00,50.9,50.93,50.84,50.89,27040.0,49.6039,49.6331,49.5454,49.5942,27040.0
2024-03-05 15:25:00,50.88,50.88,50.83,50.84,20540.0,49.5844,49.5844,49.5357,49.5454,20540.0
2024-03-05 15:30:00,50.84,50.89,50.81,50.89,29818.0,49.5454,49.5942,49.5162,49.5942,29818.0
2024-03-05 15:35:00,50.89,50.9,50.85,50.9,26366.0,49.5942,49.6039,49.5552,49.6039,26366.0
2024-03-05 15:40:00,50.89,50.94,50.84,50.88,77051.0,49.5942,49.6429,49.5454,49.5844,77051.0
2024-03-05 15:45:00,50.87,50.89,50.84,50.86,47755.0,49.5747,49.5942,49.5454,49.5649,47755.0
2024-03-05 15:50:00,50.86,50.99,50.83,50.96,104672.0,49.5649,49.6916,49.5357,49.6624,104672.0
2024-03-05 15:55:00,50.95,51.03,50.9,50.91,320294.0,49.6526,49.7306,49.6039,49.6136,320294.0
2024-03-06 09:30:00,51.44,51.49,51.15,51.17,48219.0,50.1301,50.1789,49.8475,49.867,48219.0
2024-03-06 09:35:00,51.19,51.27,51.03,51.04,26159.0,49.8865,49.9645,49.7306,49.7403,26159.0
2024-03-06 09:40:00,51.03,51.07,50.94,51.04,26962.0,49.7306,49.7696,49.6429,49.7403,26962.0
2024-03-06 09:45:00,51.04,51.05,50.86,50.93,30709.0,49.7403,49.7501,49.5649,49.6331,30709.0
2024-03-06 09:50:00,50.94,51.0,50.86,50.97,14778.0,49.6429,49.7014,49.5649,49.6721,14778.0
2024-03-06 09:55:00,50.97,51.0,50.89,50.98,31645.0,49.6721,49.7014,49.5942,49.6819,31645.0
2024-03-06 10:00:00,50.97,51.11,50.94,51.02,49365.0,49.6721,49.8085,49.6429,49.7208,49365.0
2024-03-06 10:05:00,51.02,51.05,50.82,50.93,23381.0,49.7208,49.7501,49.5259,49.6331,23381.0
2024-03-06 10:10:00,50.91,51.06,50.9,50.94,22280.0,49.6136,49.7598,49.6039,49.6429,22280.0
2024-03-06 10:15:00,50.93,51.04,50.91,50.99,20288.0,49.6331,49.7403,49.6136,49.6916,20288.0
2024-03-06 10:20:00,51.0,51.08,50.87,50.92,17726.0,49.7014,49.7793,49.5747,49.6234,17726.0
2024-03-06 10:25:00,50.91,50.91,50.78,50.8,16108.0,49.6136,49.6136,49.487,49.5064,16108.0
2024-03-06 10:30:00,50.8,50.85,50.77,50.83,17732.0,49.5064,49.5552,49.4772,49.5357,17732.0
2024-03-06 10:35:00,50.81,50.81,50.69,50.71,14837.0,49.5162,49.5162,49.3992,49.4187,14837.0
2024-03-06 10:40:00,50.72,50.76,50.69,50.74,18711.0,49.4285,49.4675,49.3992,49.448,18711.0
2024-03-06 10:45:00,50.73,50.76,50.63,50.66,15761.0,49.4382,49.4675,49.3408,49.37,15761.0
2024-03-06 10:50:00,50.66,50.75,50.56,50.56,16464.0,49.37,49.4577,49.2726,49.2726,16464.0
2024-03-06 10:55:00,50.54,50.61,50.53,50.54,14008.0,49.2531,49.3213,49.2433,49.2531,14008.0
2024-03-06 11:00:00,50.54,50.58,50.5,50.58,19620.0,49.2531,49.292,49.2141,49.292,19620.0
2024-03-06 11:05:00,50.57,50.57,50.47,50.47,9384.0,49.2823,49.2823,49.1848,49.1848,9384.0
2024-03-06 11:10:00,50.48,50.59,50.47,50.51,13555.0,49.1946,49.3018,49.1848,49.2238,13555.0
2024-03-06 11:15:00,50.5,50.59,50.5,50.59,14051.0,49.2141,49.3018,49.2141,49.3018,14051.0
2024-03-06 11:20:00,50.59,50.59,50.48,50.49,21903.0,49.3018,49.3018,49.1946,49.2043,21903.0
2024-03-06 11:25:00,50.49,50.53,50.45,50.52,22944.0,49.2043,49.2433,49.1654,49.2336,22944.0
2024-03-06 11:30:00,50.54,50.54,50.46,50.47,19604.0,49.2531,49.2531,49.1751,49.1848,19604.0
2024-03-06 11:35:00,50.47,50.68,50.47,50.65,61618.0,49.1848,49.3895,49.1848,49.3603,61618.0
2024-03-06 11:40:00,50.65,50.7,50.63,50.68,18825.0,49.3603,49.409,49.3408,49.3895,18825.0
2024-03-06 11:45:00,50.69,50.85,50.68,50.84,33825.0,49.3992,49.5552,49.3895,49.5454,33825.0
2024-03-06 11:50:00,50.84,50.88,50.82,50.86,21844.0,49.5454,49.5844,49.5259,49.5649,21844.0
2024-03-06 11:55:00,50.87,50.89,50.81,50.85,30303.0,49.5747,49.5942,49.5162,49.5552,30303.0
2024-03-06 12:00:00,50.85,50.98,50.83,50.98,28179.0,49.5552,49.6819,49.5357,49.6819,28179.0
2024-03-06 12:05:00,50.98,50.98,50.75,50.78,35865.0,49.6819,49.6819,49.4577,49.487,35865.0
2024-03-06 12:10:00,50.79,50.81,50.72,50.77,42044.0,49.4967,49.5162,49.4285,49.4772,42044.0
2024-03-06 12:15:00,50.77,50.83,50.75,50.8,53878.0,49.4772,49.5357,49.4577,49.5064,53878.0
2024-03-06 12:20:00,50.8,50.82,50.72,50.75,48438.0,49.5064,49.5259,49.4285,49.4577,48438.0
2024-03-06 12:25:00,50.75,50.79,50.73,50.77,17562.0,49.4577,49.4967,49.4382,49.4772,17562.0
2024-03-06 12:30:00,50.77,50.78,50.74,50.75,11332.0,49.4772,49.487,49.448,49.4577,11332.0
2024-03-06 12:35:00,50.75,50.82,50.72,50.78,20260.0,49.4577,49.5259,49.4285,49.487,20260.0
2024-03-06 12:40:00,50.77,50.81,50.76,50.79,14391.0,49.4772,49.5162,49.4675,49.4967,14391.0
2024-03-06 12:45:00,50.78,50.82,50.78,50.8,9831.0,49.487,49.5259,49.487,49.5064,9831.0
2024-03-06 12:50:00,50.8,50.91,50.8,50.91,29950.0,49.5064,49.6136,49.5064,49.6136,29950.0
2024-03-06 12:55:00,50.9,50.98,50.9,50.98,19443.0,49.6039,49.6819,49.6039,49.6819,19443.0
2024-03-06 13:00:00,50.98,51.09,50.98,51.08,56907.0,49.6819,49.7891,49.6819,49.7793,56907.0
2024-03-06 13:05:00,51.08,51.16,51.04,51.08,31435.0,49.7793,49.8573,49.7403,49.7793,31435.0
2024-03-06 13:10:00,51.07,51.1,51.0,51.01,24387.0,49.7696,49.7988,49.7014,49.7111,24387.0
2024-03-06 13:15:00,51.02,51.03,50.89,50.94,34537.0,49.7208,49.7306,49.5942,49.6429,34537.0
2024-03-06 13:20:00,50.94,50.97,50.81,50.82,66701.0,49.6429,49.6721,49.5162,49.5259,66701.0
2024-03-06 13:25:00,50.82,50.88,50.8,50.88,8322.0,49.5259,49.5844,49.5064,49.5844,8322.0
2024-03-06 13:30:00,50.87,50.9,50.79,50.82,36748.0,49.5747,49.6039,49.4967,49.5259,36748.0
2024-03-06 13:35:00,50.82,50.84,50.76,50.81,26230.0,49.5259,49.5454,49.4675,49.5162,26230.0
2024-03-06 13:40:00,50.82,50.85,50.75,50.76,20564.0,49.5259,49.5552,49.4577,49.4675,20564.0
2024-03-06 13:45:00,50.77,50.78,50.66,50.68,29848.0,49.4772,49.487,49.37,49.3895,29848.0
2024-03-06 13:50:00,50.67,50.71,50.65,50.69,19428.0,49.3798,49.4187,49.3603,49.3992,19428.0
2024-03-06 13:55:00,50.68,50.74,50.66,50.73,21290.0,49.3895,49.448,49.37,49.4382,21290.0
2024-03-06 14:00:00,50.73,50.73,50.67,50.7,13979.0,49.4382,49.4382,49.3798,49.409,13979.0
2024-03-06 14:05:00,50.7,50.77,50.69,50.71,26951.0,49.409,49.4772,49.3992,49.4187,26951.0
2024-03-06 14:10:00,50.71,50.74,50.63,50.66,17869.0,49.4187,49.448,49.3408,49.37,17869.0
2024-03-06 14:15:00,50.65,50.65,50.58,50.63,33277.0,49.3603,49.3603,49.292,49.3408,33277.0
2024-03-06 14:20:00,50.62,50.7,50.62,50.69,13861.0,49.331,49.409,49.331,49.3992,13861.0
2024-03-06 14:25:00,50.68,50.71,50.66,50.69,11752.0,49.3895,49.4187,49.37,49.3992,11752.0
2024-03-06 14:30:00,50.69,50.71,50.64,50.67,17091.0,49.3992,49.4187,49.3505,49.3798,17091.0
2024-03-06 14:35:00,50.66,50.66,50.61,50.64,12553.0,49.37,49.37,49.3213,49.3505,12553.0
2024-03-06 14:40:00,50.63,50.66,50.6,50.61,13681.0,49.3408,49.37,49.3115,49.3213,13681.0
2024-03-06 14:45:00,50.6,50.66,50.58,50.64,18359.0,49.3115,49.37,49.292,49.3505,18359.0
2024-03-06 14:50:00,50.65,50.71,50.64,50.69,8656.0,49.3603,49.4187,49.3505,49.3992,8656.0
2024-03-06 14:55:00,50.69,50.7,50.59,50.62,16150.0,49.3992,49.409,49.3018,49.331,16150.0
2024-03-06 15:00:00,50.62,50.62,50.52,50.55,23666.0,49.331,49.331,49.2336,49.2628,23666.0
2024-03-06 15:05:00,50.54,50.57,50.48,50.5,16702.0,49.2531,49.2823,49.1946,49.2141,16702.0
2024-03-06 15:10:00,50.49,50.54,50.48,50.53,26964.0,49.2043,49.2531,49.1946,49.2433,26964.0
2024-03-06 15:15:00,50.54,50.59,50.51,50.54,34498.0,49.2531,49.3018,49.2238,49.2531,34498.0
2024-03-06 15:20:00,50.53,50.57,50.49,50.49,24847.0,49.2433,49.2823,49.2043,49.2043,24847.0
2024-03-06 15:25:00,50.49,50.61,50.47,50.6,19565.0,49.2043,49.3213,49.1848,49.3115,19565.0
2024-03-06 15:30:00,50.59,50.61,50.49,50.51,38354.0,49.3018,49.3213,49.2043,49.2238,38354.0
2024-03-06 15:35:00,50.51,50.54,50.44,50.52,46965.0,49.2238,49.2531,49.1556,49.2336,46965.0
2024-03-06 15:40:00,50.52,50.53,50.46,50.51,96662.0,49.2336,49.2433,49.1751,49.2238,96662.0
2024-03-06 15:45:00,50.5,50.64,50.47,50.6,95796.0,49.2141,49.3505,49.1848,49.3115,95796.0
2024-03-06 15:50:00,50.6,50.6,50.48,50.55,118289.0,49.3115,49.3115,49.1946,49.2628,118289.0
2024-03-06 15:55:00,50.55,50.63,50.54,50.57,237532.0,49.2628,49.3408,49.2531,49.2823,237532.0
2024-03-07 09:30:00,50.67,51.0,50.59,50.95,40037.0,49.3798,49.7014,49.3018,49.6526,40037.0
2024-03-07 09:35:00,50.93,51.08,50.92,51.0,23248.0,49.6331,49.7793,49.6234,49.7014,23248.0
2024-03-07 09:40:00,50.99,51.19,50.99,51.16,13704.0,49.6916,49.8865,49.6916,49.8573,13704.0
2024-03-07 09:45:00,51.17,51.27,51.1,51.23,56703.0,49.867,49.9645,49.7988,49.9255,56703.0
2024-03-07 09:50:00,51.26,51.4,51.23,51.32,23818.0,49.9547,50.0912,49.9255,50.0132,23818.0
2024-03-07 09:55:00,51.32,51.4,51.28,51.32,51579.0,50.0132,50.0912,49.9742,50.0132,51579.0
2024-03-07 10:00:00,51.32,51.41,51.31,51.33,52888.0,50.0132,50.1009,50.0035,50.0229,52888.0
2024-03-07 10:05:00,51.34,51.38,51.13,51.18,24037.0,50.0327,50.0717,49.828,49.8768,24037.0
2024-03-07 10:10:00,51.2,51.3,51.19,51.3,37200.0,49.8963,49.9937,49.8865,49.9937,37200.0
2024-03-07 10:15:00,51.3,51.35,51.22,51.32,25156.0,49.9937,50.0424,49.9157,50.0132,25156.0
2024-03-07 10:20:00,51.31,51.31,51.26,51.3,10425.0,50.0035,50.0035,49.9547,49.9937,10425.0
2024-03-07 10:25:00,51.29,51.29,51.18,51.21,12564.0,49.984,49.984,49.8768,49.906,12564.0
2024-03-07 10:30:00,51.21,51.24,51.17,51.18,16832.0,49.906,49.9352,49.867,49.8768,16832.0
2024-03-07 10:35:00,51.17,51.21,51.16,51.18,15078.0,49.867,49.906,49.8573,49.8768,15078.0
2024-03-07 10:40:00,51.18,51.19,51.11,51.16,29333.0,49.8768,49.8865,49.8085,49.8573,29333.0
2024-03-07 10:45:00,51.17,51.19,51.11,51.15,13697.0,49.867,49.8865,49.8085,49.8475,13697.0
2024-03-07 10:50:00,51.15,51.15,51.07,51.09,11722.0,49.8475,49.8475,49.7696,49.7891,11722.0
2024-03-07 10:55:00,51.1,51.13,51.06,51.13,12486.0,49.7988,49.828,49.7598,49.828,12486.0
2024-03-07 11:00:00,51.13,51.15,51.11,51.11,8213.0,49.828,49.8475,49.8085,49.8085,8213.0
2024-03-07 11:05:00,51.13,51.14,51.02,51.11,20470.0,49.828,49.8378,49.7208,49.8085,20470.0
2024-03-07 11:10:00,51.11,51.11,51.06,51.09,8332.0,49.8085,49.8085,49.7598,49.7891,8332.0
2024-03-07 11:15:00,51.09,51.12,51.05,51.08,19436.0,49.7891,49.8183,49.7501,49.7793,19436.0
2024-03-07 11:20:00,51.08,51.16,51.08,51.16,13319.0,49.7793,49.8573,49.7793,49.8573,13319.0
2024-03-07 11:25:00,51.15,51.2,51.12,51.19,17251.0,49.8475,49.8963,49.8183,49.8865,17251.0
2024-03-07 11:30:00,51.18,51.18,51.14,51.15,9302.0,49.8768,49.8768,49.8378,49.8475,9302.0
2024-03-07 11:35:00,51.16,51.2,51.12,51.18,8426.0,49.8573,49.8963,49.8183,49.8768,8426.0
2024-03-07 11:40:00,51.19,51.19,51.12,51.18,15160.0,49.8865,49.8865,49.8183,49.8768,15160.0
2024-03-07 11:45:00,51.18,51.23,51.17,51.2,12886.0,49.8768,49.9255,49.867,49.8963,12886.0
2024-03-07 11:50:00,51.2,51.3,51.2,51.3,15655.0,49.8963,49.9937,49.8963,49.9937,15655.0
2024-03-07 11:55:00,51.3,51.35,51.29,51.35,17713.0,49.9937,50.0424,49.984,50.0424,17713.0
2024-03-07 12:00:00,51.35,51.37,51.28,51.29,15767.0,50.0424,50.0619,49.9742,49.984,15767.0
2024-03-07 12:05:00,51.29,51.31,51.24,51.25,16073.0,49.984,50.0035,49.9352,49.945,16073.0
2024-03-07 12:10:00,51.25,51.28,51.21,51.26,15116.0,49.945,49.9742,49.906,49.9547,15116.0
2024-03-07 12:15:00,51.27,51.3,51.23,51.3,17339.0,49.9645,49.9937,49.9255,49.9937,17339.0
2024-03-07 12:20:00,51.29,51.34,51.24,51.34,29410.0,49.984,50.0327,49.9352,50.0327,29410.0
2024-03-07 12:25:00,51.33,51.34,51.23,51.24,24769.0,50.0229,50.0327,49.9255,49.9352,24769.0
2024-03-07 12:30:00,51.23,51.25,51.2,51.24,11437.0,49.9255,49.945,49.8963,49.9352,11437.0
2024-03-07 12:35:00,51.24,51.24,51.17,51.19,14612.0,49.9352,49.9352,49.867,49.8865,14612.0
2024-03-07 12:40:00,51.17,51.18,51.12,51.13,11045.0,49.867,49.8768,49.8183,49.828,11045.0
2024-03-07 12:45:00,51.13,51.18,51.12,51.13,15422.0,49.828,49.8768,49.8183,49.828,15422.0
2024-03-07 12:50:00,51.12,51.17,51.11,51.16,16034.0,49.8183,49.867,49.8085,49.8573,16034.0
2024-03-07 12:55:00,51.16,51.19,51.14,51.18,12474.0,49.8573,49.8865,49.8378,49.8768,12474.0
2024-03-07 13:00:00,51.19,51.23,51.18,51.22,8714.0,49.8865,49.9255,49.8768,49.9157,8714.0
2024-03-07 13:05:00,51.22,51.29,51.2,51.28,16940.0,49.9157,49.984,49.8963,49.9742,16940.0
2024-03-07 13:10:00,51.29,51.29,51.25,51.27,6810.0,49.984,49.984,49.945,49.9645,6810.0
2024-03-07 13:15:00,51.27,51.33,51.27,51.31,17221.0,49.9645,50.0229,49.9645,50.0035,17221.0
2024-03-07 13:20:00,51.32,51.33,51.27,51.32,12555.0,50.0132,50.0229,49.9645,50.0132,12555.0
2024-03-07 13:25:00,51.32,51.34,51.29,51.3,12141.0,50.0132,50.0327,49.984,49.9937,12141.0
2024-03-07 13:30:00,51.31,51.34,51.31,51.34,7238.0,50.0035,50.0327,50.0035,50.0327,7238.0
2024-03-07 13:35:00,51.34,51.36,51.32,51.34,15929.0,50.0327,50.0522,50.0132,50.0327,15929.0
2024-03-07 13:40:00,51.34,51.41,51.32,51.41,21519.0,50.0327,50.1009,50.0132,50.1009,21519.0
2024-03-07 13:45:00,51.41,51.45,51.4,51.44,13839.0,50.1009,50.1399,50.0912,50.1301,13839.0
2024-03-07 13:50:00,51.46,51.46,51.4,51.45,16628.0,50.1496,50.1496,50.0912,50.1399,16628.0
2024-03-07 13:55:00,51.44,51.45,51.4,51.44,14089.0,50.1301,50.1399,50.0912,50.1301,14089.0
2024-03-07 14:00:00,51.44,51.47,51.42,51.47,11824.0,50.1301,50.1594,50.1107,50.1594,11824.0
2024-03-07 14:05:00,51.46,51.47,51.39,51.41,93680.0,50.1496,50.1594,50.0814,50.1009,93680.0
2024-03-07 14:10:00,51.41,51.44,51.39,51.4,103150.0,50.1009,50.1301,50.0814,50.0912,103150.0
2024-03-07 14:15:00,51.41,51.43,51.39,51.42,16218.0,50.1009,50.1204,50.0814,50.1107,16218.0
2024-03-07 14:20:00,51.42,51.45,51.41,51.45,21586.0,50.1107,50.1399,50.1009,50.1399,21586.0
2024-03-07 14:25:00,51.46,51.49,51.45,51.48,17478.0,50.1496,50.1789,50.1399,50.1691,17478.0
2024-03-07 14:30:00,51.48,51.55,51.47,51.52,25040.0,50.1691,50.2373,50.1594,50.2081,25040.0
2024-03-07 14:35:00,51.53,51.53,51.46,51.47,13501.0,50.2179,50.2179,50.1496,50.1594,13501.0
2024-03-07 14:40:00,51.48,51.48,51.45,51.45,10556.0,50.1691,50.1691,50.1399,50.1399,10556.0
2024-03-07 14:45:00,51.45,51.5,51.45,51.5,10094.0,50.1399,50.1886,50.1399,50.1886,10094.0
2024-03-07 14:50:00,51.49,51.5,51.42,51.44,11301.0,50.1789,50.1886,50.1107,50.1301,11301.0
2024-03-07 14:55:00,51.44,51.47,51.43,51.46,16433.0,50.1301,50.1594,50.1204,50.1496,16433.0
2024-03-07 15:00:00,51.47,51.48,51.41,51.44,31488.0,50.1594,50.1691,50.1009,50.1301,31488.0
2024-03-07 15:05:00,51.44,51.45,51.42,51.44,19296.0,50.1301,50.1399,50.1107,50.1301,19296.0
2024-03-07 15:10:00,51.43,51.43,51.37,51.41,14949.0,50.1204,50.1204,50.0619,50.1009,14949.0
2024-03-07 15:15:00,51.41,51.44,51.38,51.39,18630.0,50.1009,50.1301,50.0717,50.0814,18630.0
2024-03-07 15:20:00,51.39,51.4,51.35,51.38,23977.0,50.0814,50.0912,50.0424,50.0717,23977.0
2024-03-07 15:25:00,51.38,51.39,51.36,51.37,17448.0,50.0717,50.0814,50.0522,50.0619,17448.0
2024-03-07 15:30:00,51.37,51.46,51.37,51.46,19916.0,50.0619,50.1496,50.0619,50.1496,19916.0
2024-03-07 15:35:00,51.46,51.53,51.45,51.53,27479.0,50.1496,50.2179,50.1399,50.2179,27479.0
2024-03-07 15:40:00,51.53,51.59,51.53,51.59,35073.0,50.2179,50.2763,50.2179,50.2763,35073.0
2024-03-07 15:45:00,51.59,51.6,51.5,51.51,76693.0,50.2763,50.2861,50.1886,50.1984,76693.0
2024-03-07 15:50:00,51.51,51.54,51.46,51.53,71064.0,50.1984,50.2276,50.1496,50.2179,71064.0
2024-03-07 15:55:00,51.53,51.56,51.45,51.49,217117.0,50.2179,50.2471,50.1399,50.1789,217117.0
2024-03-08 09:30:00,51.4,51.48,51.34,51.38,37677.0,50.0912,50.1691,50.0327,50.0717,37677.0
2024-03-08 09:35:00,51.36,51.58,51.35,51.56,20008.0,50.0522,50.2666,50.0424,50.2471,20008.0
2024-03-08 09:40:00,51.55,51.69,51.54,51.66,29462.0,50.2373,50.3738,50.2276,50.3445,29462.0
2024-03-08 09:45:00,51.67,51.84,51.67,51.81,28027.0,50.3543,50.52,50.3543,50.4907,28027.0
2024-03-08 09:50:00,51.8,51.81,51.71,51.74,21381.0,50.481,50.4907,50.3933,50.4225,21381.0
2024-03-08 09:55:00,51.73,51.74,51.66,51.71,18244.0,50.4128,50.4225,50.3445,50.3933,18244.0
2024-03-08 10:00:00,51.71,51.72,51.59,51.61,26412.0,50.3933,50.403,50.2763,50.2958,26412.0
2024-03-08 10:05:00,51.61,51.74,51.57,51.74,40285.0,50.2958,50.4225,50.2568,50.4225,40285.0
2024-03-08 10:10:00,51.73,51.74,51.66,51.73,16065.0,50.4128,50.4225,50.3445,50.4128,16065.0
2024-03-08 10:15:00,51.73,51.77,51.69,51.77,30019.0,50.4128,50.4517,50.3738,50.4517,30019.0
2024-03-08 10:20:00,51.77,51.81,51.67,51.68,29870.0,50.4517,50.4907,50.3543,50.364,29870.0
2024-03-08 10:25:00,51.68,51.68,51.56,51.62,25028.0,50.364,50.364,50.2471,50.3056,25028.0
2024-03-08 10:30:00,51.63,51.63,51.52,51.53,20601.0,50.3153,50.3153,50.2081,50.2179,20601.0
2024-03-08 10:35:00,51.54,51.59,51.51,51.57,18696.0,50.2276,50.2763,50.1984,50.2568,18696.0
2024-03-08 10:40:00,51.56,51.62,51.55,51.57,20714.0,50.2471,50.3056,50.2373,50.2568,20714.0
2024-03-08 10:45:00,51.56,51.68,51.53,51.68,24394.0,50.2471,50.364,50.2179,50.364,24394.0
2024-03-08 10:50:00,51.67,51.74,51.64,51.74,15776.0,50.3543,50.4225,50.3251,50.4225,15776.0
2024-03-08 10:55:00,51.74,51.79,51.69,51.73,22771.0,50.4225,50.4712,50.3738,50.4128,22771.0
2024-03-08 11:00:00,51.73,51.74,51.64,51.65,20995.0,50.4128,50.4225,50.3251,50.3348,20995.0
2024-03-08 11:05:00,51.64,51.64,51.6,51.62,14509.0,50.3251,50.3251,50.2861,50.3056,14509.0
2024-03-08 11:10:00,51.63,51.63,51.56,51.63,11851.0,50.3153,50.3153,50.2471,50.3153,11851.0
2024-03-08 11:15:00,51.65,51.67,51.55,51.56,26976.0,50.3348,50.3543,50.2373,50.2471,26976.0
2024-03-08 11:20:00,51.55,51.58,51.55,51.55,14001.0,50.2373,50.2666,50.2373,50.2373,14001.0
2024-03-08 11:25:00,51.55,51.56,51.47,51.49,17753.0,50.2373,50.2471,50.1594,50.1789,17753.0
2024-03-08 11:30:00,51.5,51.54,51.42,51.43,22788.0,50.1886,50.2276,50.1107,50.1204,22788.0
2024-03-08 11:35:00,51.44,51.53,51.41,51.53,19164.0,50.1301,50.2179,50.1009,50.2179,19164.0
2024-03-08 11:40:00,51.52,51.58,51.52,51.58,21065.0,50.2081,50.2666,50.2081,50.2666,21065.0
2024-03-08 11:45:00,51.59,51.63,51.56,51.56,18072.0,50.2763,50.3153,50.2471,50.2471,18072.0
2024-03-08 11:50:00,51.57,51.62,51.54,51.55,15961.0,50.2568,50.3056,50.2276,50.2373,15961.0
2024-03-08 11:55:00,51.55,51.56,51.49,51.49,13132.0,50.2373,50.2471,50.1789,50.1789,13132.0
2024-03-08 12:00:00,51.5,51.55,51.49,51.53,12321.0,50.1886,50.2373,50.1789,50.2179,12321.0
2024-03-08 12:05:00,51.53,51.61,51.52,51.58,12600.0,50.2179,50.2958,50.2081,50.2666,12600.0
2024-03-08 12:10:00,51.58,51.61,51.54,51.55,14937.0,50.2666,50.2958,50.2276,50.2373,14937.0
2024-03-08 12:15:00,51.57,51.58,51.54,51.54,7657.0,50.2568,50.2666,50.2276,50.2276,7657.0
2024-03-08 12:20:00,51.53,51.57,51.51,51.53,13185.0,50.2179,50.2568,50.1984,50.2179,13185.0
2024-03-08 12:25:00,51.54,51.59,51.5,51.58,10613.0,50.2276,50.2763,50.1886,50.2666,10613.0
2024-03-08 12:30:00,51.59,51.59,51.54,51.58,14576.0,50.2763,50.2763,50.2276,50.2666,14576.0
2024-03-08 12:35:00,51.58,51.64,51.56,51.64,7360.0,50.2666,50.3251,50.2471,50.3251,7360.0
2024-03-08 12:40:00,51.64,51.65,51.62,51.62,9529.0,50.3251,50.3348,50.3056,50.3056,9529.0
2024-03-08 12:45:00,51.62,51.62,51.55,51.57,12712.0,50.3056,50.3056,50.2373,50.2568,12712.0
2024-03-08 12:50:00,51.57,51.61,51.53,51.55,13109.0,50.2568,50.2958,50.2179,50.2373,13109.0
2024-03-08 12:55:00,51.55,51.65,51.54,51.63,21622.0,50.2373,50.3348,50.2276,50.3153,21622.0
2024-03-08 13:00:00,51.62,51.63,51.55,51.58,42425.0,50.3056,50.3153,50.2373,50.2666,42425.0
2024-03-08 13:05:00,51.58,51.67,51.56,51.67,21917.0,50.2666,50.3543,50.2471,50.3543,21917.0
2024-03-08 13:10:00,51.66,51.74,51.64,51.74,31553.0,50.3445,50.4225,50.3251,50.4225,31553.0
2024-03-08 13:15:00,51.74,51.78,51.72,51.75,17368.0,50.4225,50.4615,50.403,50.4323,17368.0
2024-03-08 13:20:00,51.75,51.83,51.74,51.83,18144.0,50.4323,50.5102,50.4225,50.5102,18144.0
2024-03-08 13:25:00,51.84,51.84,51.76,51.78,23358.0,50.52,50.52,50.442,50.4615,23358.0
2024-03-08 13:30:00,51.78,51.78,51.74,51.75,16155.0,50.4615,50.4615,50.4225,50.4323,16155.0
2024-03-08 13:35:00,51.74,51.76,51.7,51.73,19988.0,50.4225,50.442,50.3835,50.4128,19988.0
2024-03-08 13:40:00,51.73,51.75,51.67,51.73,17060.0,50.4128,50.4323,50.3543,50.4128,17060.0
2024-03-08 13:45:00,51.74,51.79,51.73,51.77,19512.0,50.4225,50.4712,50.4128,50.4517,19512.0
2024-03-08 13:50:00,51.77,51.77,51.69,51.71,17284.0,50.4517,50.4517,50.3738,50.3933,17284.0
2024-03-08 13:55:00,51.72,51.76,51.7,51.74,12557.0,50.403,50.442,50.3835,50.4225,12557.0
2024-03-08 14:00:00,51.74,51.78,51.74,51.77,16562.0,50.4225,50.4615,50.4225,50.4517,16562.0
2024-03-08 14:05:00,51.77,51.78,51.7,51.75,16028.0,50.4517,50.4615,50.3835,50.4323,16028.0
2024-03-08 14:10:00,51.75,51.76,51.7,51.73,21575.0,50.4323,50.442,50.3835,50.4128,21575.0
2024-03-08 14:15:00,51.73,51.8,51.73,51.77,19846.0,50.4128,50.481,50.4128,50.4517,19846.0
2024-03-08 14:20:00,51.78,51.84,51.78,51.79,17490.0,50.4615,50.52,50.4615,50.4712,17490.0
2024-03-08 14:25:00,51.79,51.8,51.73,51.73,24642.0,50.4712,50.481,50.4128,50.4128,24642.0
2024-03-08 14:30:00,51.73,51.78,51.67,51.78,28200.0,50.4128,50.4615,50.3543,50.4615,28200.0
2024-03-08 14:35:00,51.78,51.88,51.77,51.85,41522.0,50.4615,50.5589,50.4517,50.5297,41522.0
2024-03-08 14:40:00,51.85,51.86,51.84,51.85,20069.0,50.5297,50.5395,50.52,50.5297,20069.0
2024-03-08 14:45:00,51.86,51.88,51.83,51.88,17113.0,50.5395,50.5589,50.5102,50.5589,17113.0
2024-03-08 14:50:00,51.87,51.9,51.77,51.78,42592.0,50.5492,50.5784,50.4517,50.4615,42592.0
2024-03-08 14:55:00,51.78,51.8,51.73,51.73,56703.0,50.4615,50.481,50.4128,50.4128,56703.0
2024-03-08 15:00:00,51.75,51.8,51.74,51.77,44456.0,50.4323,50.481,50.4225,50.4517,44456.0
2024-03-08 15:05:00,51.77,51.8,51.55,51.58,175726.0,50.4517,50.481,50.2373,50.2666,175726.0
2024-03-08 15:10:00,51.58,51.61,51.56,51.57,42685.0,50.2666,50.2958,50.2471,50.2568,42685.0
2024-03-08 15:15:00,51.58,51.71,51.57,51.68,84914.0,50.2666,50.3933,50.2568,50.364,84914.0
2024-03-08 15:20:00,51.69,51.72,51.66,51.71,50035.0,50.3738,50.403,50.3445,50.3933,50035.0
2024-03-08 15:25:00,51.71,51.72,51.64,51.66,31478.0,50.3933,50.403,50.3251,50.3445,31478.0
2024-03-08 15:30:00,51.66,51.7,51.61,51.66,24054.0,50.3445,50.3835,50.2958,50.3445,24054.0
2024-03-08 15:35:00,51.66,51.7,51.63,51.7,40527.0,50.3445,50.3835,50.3153,50.3835,40527.0
2024-03-08 15:40:00,51.7,51.74,51.68,51.68,41760.0,50.3835,50.4225,50.364,50.364,41760.0
2024-03-08 15:45:00,51.69,51.71,51.65,51.66,73735.0,50.3738,50.3933,50.3348,50.3445,73735.0
2024-03-08 15:50:00,51.67,51.68,51.59,51.62,84616.0,50.3543,50.364,50.2763,50.3056,84616.0
2024-03-08 15:55:00,51.62,51.63,51.5,51.51,146506.0,50.3056,50.3153,50.1886,50.1984,146506.0
2024-03-11 09:30:00,51.63,52.08,51.51,52.0,83220.0,50.3153,50.7538,50.1984,50.6759,83220.0
2024-03-11 09:35:00,51.99,52.06,51.9,52.04,57749.0,50.6661,50.7344,50.5784,50.7149,57749.0
2024-03-11 09:40:00,52.05,52.24,52.0,52.15,43312.0,50.7246,50.9098,50.6759,50.8221,43312.0
2024-03-11 09:45:00,52.14,52.22,52.04,52.06,44306.0,50.8123,50.8903,50.7149,50.7344,44306.0
2024-03-11 09:50:00,52.06,52.1,52.0,52.09,11701.0,50.7344,50.7733,50.6759,50.7636,11701.0
2024-03-11 09:55:00,52.09,52.14,52.06,52.08,39883.0,50.7636,50.8123,50.7344,50.7538,39883.0
2024-03-11 10:00:00,52.09,52.14,52.01,52.04,21264.0,50.7636,50.8123,50.6856,50.7149,21264.0
2024-03-11 10:05:00,52.05,52.07,51.94,51.97,16138.0,50.7246,50.7441,50.6174,50.6467,16138.0
2024-03-11 10:10:00,51.95,52.03,51.95,52.02,13444.0,50.6272,50.7051,50.6272,50.6954,13444.0
2024-03-11 10:15:00,52.03,52.15,52.02,52.15,21451.0,50.7051,50.8221,50.6954,50.8221,21451.0
2024-03-11 10:20:00,52.15,52.18,52.09,52.12,19948.0,50.8221,50.8513,50.7636,50.7928,19948.0
2024-03-11 10:25:00,52.12,52.16,52.05,52.07,11990.0,50.7928,50.8318,50.7246,50.7441,11990.0
2024-03-11 10:30:00,52.07,52.2,52.07,52.2,15602.0,50.7441,50.8708,50.7441,50.8708,15602.0
2024-03-11 10:35:00,52.21,52.4,52.2,52.4,27589.0,50.8805,51.0657,50.8708,51.0657,27589.0
2024-03-11 10:40:00,52.38,52.39,52.24,52.25,22742.0,51.0462,51.056,50.9098,50.9195,22742.0
2024-03-11 10:45:00,52.27,52.37,52.26,52.37,17422.0,50.939,51.0365,50.9293,51.0365,17422.0
2024-03-11 10:50:00,52.37,52.39,52.27,52.31,13409.0,51.0365,51.056,50.939,50.978,13409.0
2024-03-11 10:55:00,52.32,52.39,52.31,52.37,19922.0,50.9877,51.056,50.978,51.0365,19922.0
2024-03-11 11:00:00,52.37,52.37,52.31,52.35,20737.0,51.0365,51.0365,50.978,51.017,20737.0
2024-03-11 11:05:00,52.35,52.47,52.34,52.45,28455.0,51.017,51.1339,51.0072,51.1144,28455.0
2024-03-11 11:10:00,52.45,52.54,52.41,52.54,29036.0,51.1144,51.2021,51.0754,51.2021,29036.0
2024-03-11 11:15:00,52.54,52.55,52.46,52.48,53011.0,51.2021,51.2119,51.1242,51.1437,53011.0
2024-03-11 11:20:00,52.48,52.5,52.42,52.49,24357.0,51.1437,51.1632,51.0852,51.1534,24357.0
2024-03-11 11:25:00,52.5,52.54,52.48,52.48,15833.0,51.1632,51.2021,51.1437,51.1437,15833.0
2024-03-11 11:30:00,52.48,52.49,52.39,52.43,22765.0,51.1437,51.1534,51.056,51.0949,22765.0
2024-03-11 11:35:00,52.43,52.49,52.42,52.48,16050.0,51.0949,51.1534,51.0852,51.1437,16050.0
2024-03-11 11:40:00,52.49,52.58,52.49,52.56,13644.0,51.1534,51.2411,51.1534,51.2216,13644.0
2024-03-11 11:45:00,52.56,52.62,52.56,52.61,10790.0,51.2216,51.2801,51.2216,51.2704,10790.0
2024-03-11 11:50:00,52.61,52.64,52.56,52.59,18458.0,51.2704,51.2996,51.2216,51.2509,18458.0
2024-03-11 11:55:00,52.59,52.62,52.58,52.61,16134.0,51.2509,51.2801,51.2411,51.2704,16134.0
2024-03-11 12:00:00,52.6,52.6,52.5,52.55,17667.0,51.2606,51.2606,51.1632,51.2119,17667.0
2024-03-11 12:05:00,52.56,52.6,52.55,52.56,14194.0,51.2216,51.2606,51.2119,51.2216,14194.0
2024-03-11 12:10:00,52.54,52.57,52.5,52.55,14669.0,51.2021,51.2314,51.1632,51.2119,14669.0
2024-03-11 12:15:00,52.55,52.57,52.53,52.55,11240.0,51.2119,51.2314,51.1924,51.2119,11240.0
2024-03-11 12:20:00,52.55,52.57,52.54,52.57,12606.0,51.2119,51.2314,51.2021,51.2314,12606.0
2024-03-11 12:25:00,52.56,52.56,52.48,52.51,11629.0,51.2216,51.2216,51.1437,51.1729,11629.0
2024-03-11 12:30:00,52.5,52.51,52.42,52.48,17250.0,51.1632,51.1729,51.0852,51.1437,17250.0
2024-03-11 12:35:00,52.48,52.5,52.41,52.44,17041.0,51.1437,51.1632,51.0754,51.1047,17041.0
2024-03-11 12:40:00,52.44,52.5,52.44,52.5,20173.0,51.1047,51.1632,51.1047,51.1632,20173.0
2024-03-11 12:45:00,52.51,52.62,52.5,52.61,13879.0,51.1729,51.2801,51.1632,51.2704,13879.0
2024-03-11 12:50:00,52.63,52.64,52.57,52.64,12925.0,51.2898,51.2996,51.2314,51.2996,12925.0
2024-03-11 12:55:00,52.64,52.68,52.62,52.64,14092.0,51.2996,51.3386,51.2801,51.2996,14092.0
2024-03-11 13:00:00,52.64,52.65,52.62,52.64,11755.0,51.2996,51.3093,51.2801,51.2996,11755.0
2024-03-11 13:05:00,52.64,52.65,52.56,52.61,17174.0,51.2996,51.3093,51.2216,51.2704,17174.0
2024-03-11 13:10:00,52.61,52.62,52.54,52.57,9810.0,51.2704,51.2801,51.2021,51.2314,9810.0
2024-03-11 13:15:00,52.57,52.6,52.54,52.59,14477.0,51.2314,51.2606,51.2021,51.2509,14477.0
2024-03-11 13:20:00,52.59,52.68,52.59,52.68,16603.0,51.2509,51.3386,51.2509,51.3386,16603.0
2024-03-11 13:25:00,52.67,52.71,52.67,52.68,45586.0,51.3288,51.3678,51.3288,51.3386,45586.0
2024-03-11 13:30:00,52.68,52.75,52.68,52.75,30237.0,51.3386,51.4068,51.3386,51.4068,30237.0
2024-03-11 13:35:00,52.75,52.78,52.74,52.77,17304.0,51.4068,51.436,51.397,51.4263,17304.0
2024-03-11 13:40:00,52.77,52.77,52.7,52.76,20384.0,51.4263,51.4263,51.3581,51.4165,20384.0
2024-03-11 13:45:00,52.76,52.76,52.7,52.73,15472.0,51.4165,51.4165,51.3581,51.3873,15472.0
2024-03-11 13:50:00,52.74,52.76,52.73,52.76,8590.0,51.397,51.4165,51.3873,51.4165,8590.0
2024-03-11 13:55:00,52.77,52.77,52.67,52.71,30254.0,51.4263,51.4263,51.3288,51.3678,30254.0
2024-03-11 14:00:00,52.69,52.74,52.69,52.72,10330.0,51.3483,51.397,51.3483,51.3776,10330.0
2024-03-11 14:05:00,52.71,52.72,52.67,52.71,12373.0,51.3678,51.3776,51.3288,51.3678,12373.0
2024-03-11 14:10:00,52.71,52.71,52.68,52.69,12155.0,51.3678,51.3678,51.3386,51.3483,12155.0
2024-03-11 14:15:00,52.7,52.74,52.69,52.73,19012.0,51.3581,51.397,51.3483,51.3873,19012.0
2024-03-11 14:20:00,52.73,52.8,52.73,52.74,24625.0,51.3873,51.4555,51.3873,51.397,24625.0
2024-03-11 14:25:00,52.73,52.77,52.72,52.75,10442.0,51.3873,51.4263,51.3776,51.4068,10442.0
2024-03-11 14:30:00,52.75,52.83,52.75,52.8,22904.0,51.4068,51.4848,51.4068,51.4555,22904.0
2024-03-11 14:35:00,52.81,52.82,52.74,52.77,12715.0,51.4653,51.475,51.397,51.4263,12715.0
2024-03-11 14:40:00,52.77,52.81,52.77,52.79,10505.0,51.4263,51.4653,51.4263,51.4458,10505.0
2024-03-11 14:45:00,52.79,52.85,52.79,52.82,18283.0,51.4458,51.5042,51.4458,51.475,18283.0
2024-03-11 14:50:00,52.83,52.84,52.76,52.79,15057.0,51.4848,51.4945,51.4165,51.4458,15057.0
2024-03-11 14:55:00,52.8,52.81,52.78,52.79,7723.0,51.4555,51.4653,51.436,51.4458,7723.0
2024-03-11 15:00:00,52.78,52.78,52.74,52.75,17047.0,51.436,51.436,51.397,51.4068,17047.0
2024-03-11 15:05:00,52.75,52.83,52.75,52.82,28492.0,51.4068,51.4848,51.4068,51.475,28492.0
2024-03-11 15:10:00,52.83,52.88,52.81,52.86,30861.0,51.4848,51.5335,51.4653,51.514,30861.0
2024-03-11 15:15:00,52.86,52.88,52.85,52.88,21583.0,51.514,51.5335,51.5042,51.5335,21583.0
2024-03-11 15:20:00,52.89,52.91,52.88,52.9,17171.0,51.5432,51.5627,51.5335,51.553,17171.0
2024-03-11 15:25:00,52.9,52.9,52.83,52.86,24895.0,51.553,51.553,51.4848,51.514,24895.0
2024-03-11 15:30:00,52.86,52.88,52.82,52.83,29866.0,51.514,51.5335,51.475,51.4848,29866.0
2024-03-11 15:35:00,52.83,52.85,52.77,52.79,27999.0,51.4848,51.5042,51.4263,51.4458,27999.0
2024-03-11 15:40:00,52.79,52.89,52.78,52.88,40035.0,51.4458,51.5432,51.436,51.5335,40035.0
2024-03-11 15:45:00,52.89,52.92,52.82,52.83,94369.0,51.5432,51.5725,51.475,51.4848,94369.0
2024-03-11 15:50:00,52.83,52.83,52.63,52.65,68341.0,51.4848,51.4848,51.2898,51.3093,68341.0
2024-03-11 15:55:00,52.66,52.7,52.56,52.61,238041.0,51.3191,51.3581,51.2216,51.2704,238041.0
2024-03-12 09:30:00,52.77,53.02,52.73,52.99,51801.0,51.4263,51.6699,51.3873,51.6407,51801.0
2024-03-12 09:35:00,53.01,53.04,52.9,53.04,33825.0,51.6602,51.6894,51.553,51.6894,33825.0
2024-03-12 09:40:00,53.05,53.13,52.98,53.08,16756.0,51.6991,51.7771,51.6309,51.7284,16756.0
2024-03-12 09:45:00,53.1,53.27,52.99,53.02,42191.0,51.7479,51.9135,51.6407,51.6699,42191.0
2024-03-12 09:50:00,53.01,53.25,53.01,53.22,23850.0,51.6602,51.8941,51.6602,51.8648,23850.0
2024-03-12 09:55:00,53.23,53.35,53.23,53.27,26986.0,51.8746,51.9915,51.8746,51.9135,26986.0
2024-03-12 10:00:00,53.25,53.3,53.04,53.04,21619.0,51.8941,51.9428,51.6894,51.6894,21619.0
2024-03-12 10:05:00,53.02,53.13,53.01,53.12,15271.0,51.6699,51.7771,51.6602,51.7674,15271.0
2024-03-12 10:10:00,53.12,53.19,53.12,53.16,11406.0,51.7674,51.8356,51.7674,51.8063,11406.0
2024-03-12 10:15:00,53.15,53.24,53.12,53.14,17806.0,51.7966,51.8843,51.7674,51.7869,17806.0
2024-03-12 10:20:00,53.14,53.19,53.1,53.15,12552.0,51.7869,51.8356,51.7479,51.7966,12552.0
2024-03-12 10:25:00,53.18,53.19,53.09,53.12,15108.0,51.8258,51.8356,51.7381,51.7674,15108.0
2024-03-12 10:30:00,53.13,53.16,53.07,53.1,22557.0,51.7771,51.8063,51.7186,51.7479,22557.0
2024-03-12 10:35:00,53.1,53.1,53.05,53.08,16885.0,51.7479,51.7479,51.6991,51.7284,16885.0
2024-03-12 10:40:00,53.07,53.07,52.99,52.99,11296.0,51.7186,51.7186,51.6407,51.6407,11296.0
2024-03-12 10:45:00,52.99,53.12,52.97,53.12,11620.0,51.6407,51.7674,51.6212,51.7674,11620.0
2024-03-12 10:50:00,53.12,53.23,53.1,53.16,40118.0,51.7674,51.8746,51.7479,51.8063,40118.0
2024-03-12 10:55:00,53.16,53.19,53.14,53.17,17366.0,51.8063,51.8356,51.7869,51.8161,17366.0
2024-03-12 11:00:00,53.18,53.24,53.12,53.23,21471.0,51.8258,51.8843,51.7674,51.8746,21471.0
2024-03-12 11:05:00,53.22,53.22,53.13,53.16,10139.0,51.8648,51.8648,51.7771,51.8063,10139.0
2024-03-12 11:10:00,53.16,53.2,53.09,53.19,15731.0,51.8063,51.8453,51.7381,51.8356,15731.0
2024-03-12 11:15:00,53.18,53.24,53.16,53.21,21587.0,51.8258,51.8843,51.8063,51.8551,21587.0
2024-03-12 11:20:00,53.21,53.22,53.13,53.13,14209.0,51.8551,51.8648,51.7771,51.7771,14209.0
2024-03-12 11:25:00,53.13,53.14,53.06,53.12,14836.0,51.7771,51.7869,51.7089,51.7674,14836.0
2024-03-12 11:30:00,53.12,53.12,53.05,53.08,19630.0,51.7674,51.7674,51.6991,51.7284,19630.0
2024-03-12 11:35:00,53.09,53.14,53.08,53.14,11276.0,51.7381,51.7869,51.7284,51.7869,11276.0
2024-03-12 11:40:00,53.13,53.13,53.09,53.1,10178.0,51.7771,51.7771,51.7381,51.7479,10178.0
2024-03-12 11:45:00,53.09,53.09,52.99,52.99,15229.0,51.7381,51.7381,51.6407,51.6407,15229.0
2024-03-12 11:50:00,53.0,53.06,53.0,53.06,13429.0,51.6504,51.7089,51.6504,51.7089,13429.0
2024-03-12 11:55:00,53.06,53.08,53.03,53.04,10347.0,51.7089,51.7284,51.6797,51.6894,10347.0
2024-03-12 12:00:00,53.03,53.04,52.95,52.98,16025.0,51.6797,51.6894,51.6017,51.6309,16025.0
2024-03-12 12:05:00,52.99,53.04,52.87,52.91,38876.0,51.6407,51.6894,51.5237,51.5627,38876.0
2024-03-12 12:10:00,52.91,52.96,52.9,52.95,14185.0,51.5627,51.6114,51.553,51.6017,14185.0
2024-03-12 12:15:00,52.95,52.97,52.94,52.97,9110.0,51.6017,51.6212,51.592,51.6212,9110.0
2024-03-12 12:20:00,52.97,52.97,52.91,52.91,15501.0,51.6212,51.6212,51.5627,51.5627,15501.0
2024-03-12 12:25:00,52.92,52.93,52.84,52.86,27603.0,51.5725,51.5822,51.4945,51.514,27603.0
2024-03-12 12:30:00,52.85,52.86,52.82,52.83,8663.0,51.5042,51.514,51.475,51.4848,8663.0
2024-03-12 12:35:00,52.82,52.83,52.76,52.77,16104.0,51.475,51.4848,51.4165,51.4263,16104.0
2024-03-12 12:40:00,52.76,52.78,52.74,52.75,10977.0,51.4165,51.436,51.397,51.4068,10977.0
2024-03-12 12:45:00,52.74,52.77,52.71,52.77,19655.0,51.397,51.4263,51.3678,51.4263,19655.0
2024-03-12 12:50:00,52.78,52.79,52.75,52.78,11539.0,51.436,51.4458,51.4068,51.436,11539.0
2024-03-12 12:55:00,52.78,52.78,52.75,52.77,8365.0,51.436,51.436,51.4068,51.4263,8365.0
2024-03-12 13:00:00,52.78,52.79,52.73,52.73,14175.0,51.436,51.4458,51.3873,51.3873,14175.0
2024-03-12 13:05:00,52.72,52.72,52.65,52.7,15581.0,51.3776,51.3776,51.3093,51.3581,15581.0
2024-03-12 13:10:00,52.7,52.71,52.63,52.7,11004.0,51.3581,51.3678,51.2898,51.3581,11004.0
2024-03-12 13:15:00,52.69,52.69,52.6,52.68,9352.0,51.3483,51.3483,51.2606,51.3386,9352.0
2024-03-12 13:20:00,52.69,52.7,52.67,52.7,6820.0,51.3483,51.3581,51.3288,51.3581,6820.0
2024-03-12 13:25:00,52.7,52.71,52.64,52.65,9419.0,51.3581,51.3678,51.2996,51.3093,9419.0
2024-03-12 13:30:00,52.66,52.67,52.64,52.66,10155.0,51.3191,51.3288,51.2996,51.3191,10155.0
2024-03-12 13:35:00,52.66,52.7,52.66,52.69,10854.0,51.3191,51.3581,51.3191,51.3483,10854.0
2024-03-12 13:40:00,52.68,52.73,52.68,52.73,11658.0,51.3386,51.3873,51.3386,51.3873,11658.0
2024-03-12 13:45:00,52.72,52.74,52.69,52.69,12899.0,51.3776,51.397,51.3483,51.3483,12899.0
2024-03-12 13:50:00,52.69,52.69,52.63,52.65,10973.0,51.3483,51.3483,51.2898,51.3093,10973.0
2024-03-12 13:55:00,52.65,52.67,52.64,52.64,9736.0,51.3093,51.3288,51.2996,51.2996,9736.0
2024-03-12 14:00:00,52.65,52.66,52.62,52.65,6440.0,51.3093,51.3191,51.2801,51.3093,6440.0
2024-03-12 14:05:00,52.64,52.66,52.64,52.64,10079.0,51.2996,51.3191,51.2996,51.2996,10079.0
2024-03-12 14:10:00,52.65,52.68,52.64,52.65,10757.0,51.3093,51.3386,51.2996,51.3093,10757.0
2024-03-12 14:15:00,52.66,52.7,52.65,52.7,10232.0,51.3191,51.3581,51.3093,51.3581,10232.0
2024-03-12 14:20:00,52.69,52.7,52.66,52.68,6294.0,51.3483,51.3581,51.3191,51.3386,6294.0
2024-03-12 14:25:00,52.68,52.76,52.68,52.76,28581.0,51.3386,51.4165,51.3386,51.4165,28581.0
2024-03-12 14:30:00,52.76,52.8,52.69,52.76,86041.0,51.4165,51.4555,51.3483,51.4165,86041.0
2024-03-12 14:35:00,52.75,52.77,52.73,52.76,10884.0,51.4068,51.4263,51.3873,51.4165,10884.0
2024-03-12 14:40:00,52.76,52.77,52.6,52.63,21308.0,51.4165,51.4263,51.2606,51.2898,21308.0
2024-03-12 14:45:00,52.63,52.76,52.63,52.75,23415.0,51.2898,51.4165,51.2898,51.4068,23415.0
2024-03-12 14:50:00,52.75,52.77,52.75,52.77,24042.0,51.4068,51.4263,51.4068,51.4263,24042.0
2024-03-12 14:55:00,52.77,52.83,52.76,52.82,12939.0,51.4263,51.4848,51.4165,51.475,12939.0
2024-03-12 15:00:00,52.81,52.81,52.78,52.8,12954.0,51.4653,51.4653,51.436,51.4555,12954.0
2024-03-12 15:05:00,52.8,52.84,52.79,52.84,16819.0,51.4555,51.4945,51.4458,51.4945,16819.0
2024-03-12 15:10:00,52.83,52.84,52.81,52.83,13243.0,51.4848,51.4945,51.4653,51.4848,13243.0
2024-03-12 15:15:00,52.83,52.84,52.82,52.83,14885.0,51.4848,51.4945,51.475,51.4848,14885.0
2024-03-12 15:20:00,52.84,52.88,52.82,52.88,28989.0,51.4945,51.5335,51.475,51.5335,28989.0
2024-03-12 15:25:00,52.88,52.93,52.88,52.93,44088.0,51.5335,51.5822,51.5335,51.5822,44088.0
2024-03-12 15:30:00,52.92,52.98,52.89,52.9,59421.0,51.5725,51.6309,51.5432,51.553,59421.0
2024-03-12 15:35:00,52.9,52.92,52.86,52.91,44838.0,51.553,51.5725,51.514,51.5627,44838.0
2024-03-12 15:40:00,52.91,52.92,52.89,52.91,47153.0,51.5627,51.5725,51.5432,51.5627,47153.0
2024-03-12 15:45:00,52.91,52.94,52.81,52.84,100513.0,51.5627,51.592,51.4653,51.4945,100513.0
2024-03-12 15:50:00,52.83,52.93,52.82,52.9,107042.0,51.4848,51.5822,51.475,51.553,107042.0
2024-03-12 15:55:00,52.9,52.98,52.9,52.94,221092.0,51.553,51.6309,51.553,51.592,221092.0
2024-03-13 09:30:00,52.97,53.3,52.73,53.24,37024.0,51.6212,51.9428,51.3873,51.8843,37024.0
2024-03-13 09:35:00,53.26,53.41,53.21,53.36,25120.0,51.9038,52.05,51.8551,52.0013,25120.0
2024-03-13 09:40:00,53.35,53.45,53.25,53.37,32902.0,51.9915,52.089,51.8941,52.011,32902.0
2024-03-13 09:45:00,53.37,53.48,53.35,53.35,38966.0,52.011,52.1182,51.9915,51.9915,38966.0
2024-03-13 09:50:00,53.34,53.41,53.29,53.4,44642.0,51.9818,52.05,51.933,52.0402,44642.0
2024-03-13 09:55:00,53.42,53.46,53.37,53.43,27906.0,52.0597,52.0987,52.011,52.0695,27906.0
2024-03-13 10:00:00,53.43,53.56,53.42,53.53,100019.0,52.0695,52.1962,52.0597,52.1669,100019.0
2024-03-13 10:05:00,53.52,53.65,53.51,53.64,45904.0,52.1572,52.2839,52.1474,52.2741,45904.0
2024-03-13 10:10:00,53.64,53.64,53.55,53.6,66810.0,52.2741,52.2741,52.1864,52.2351,66810.0
2024-03-13 10:15:00,53.6,53.67,53.6,53.64,81238.0,52.2351,52.3034,52.2351,52.2741,81238.0
2024-03-13 10:20:00,53.64,53.64,53.45,53.63,33285.0,52.2741,52.2741,52.089,52.2644,33285.0
2024-03-13 10:25:00,53.64,53.79,53.6,53.75,41788.0,52.2741,52.4203,52.2351,52.3813,41788.0
2024-03-13 10:30:00,53.75,53.75,53.69,53.73,21656.0,52.3813,52.3813,52.3229,52.3618,21656.0
2024-03-13 10:35:00,53.73,53.76,53.65,53.65,14002.0,52.3618,52.3911,52.2839,52.2839,14002.0
2024-03-13 10:40:00,53.65,53.66,53.59,53.61,10653.0,52.2839,52.2936,52.2254,52.2449,10653.0
2024-03-13 10:45:00,53.61,53.65,53.59,53.6,23527.0,52.2449,52.2839,52.2254,52.2351,23527.0
2024-03-13 10:50:00,53.58,53.58,53.36,53.36,43332.0,52.2157,52.2157,52.0013,52.0013,43332.0
2024-03-13 10:55:00,53.37,53.48,53.33,53.47,75109.0,52.011,52.1182,51.972,52.1085,75109.0
2024-03-13 11:00:00,53.46,53.52,53.44,53.5,37360.0,52.0987,52.1572,52.0792,52.1377,37360.0
2024-03-13 11:05:00,53.48,53.54,53.45,53.51,18823.0,52.1182,52.1767,52.089,52.1474,18823.0
2024-03-13 11:10:00,53.52,53.52,53.44,53.51,7293.0,52.1572,52.1572,52.0792,52.1474,7293.0
2024-03-13 11:15:00,53.51,53.51,53.44,53.44,12350.0,52.1474,52.1474,52.0792,52.0792,12350.0
2024-03-13 11:20:00,53.43,53.47,53.41,53.47,5752.0,52.0695,52.1085,52.05,52.1085,5752.0
2024-03-13 11:25:00,53.47,53.47,53.34,53.36,18028.0,52.1085,52.1085,51.9818,52.0013,18028.0
2024-03-13 11:30:00,53.35,53.47,53.35,53.44,9964.0,51.9915,52.1085,51.9915,52.0792,9964.0
2024-03-13 11:35:00,53.45,53.46,53.39,53.41,20736.0,52.089,52.0987,52.0305,52.05,20736.0
2024-03-13 11:40:00,53.41,53.5,53.41,53.49,8750.0,52.05,52.1377,52.05,52.1279,8750.0
2024-03-13 11:45:00,53.48,53.61,53.48,53.61,15395.0,52.1182,52.2449,52.1182,52.2449,15395.0
2024-03-13 11:50:00,53.6,53.63,53.56,53.57,16378.0,52.2351,52.2644,52.1962,52.2059,16378.0
2024-03-13 11:55:00,53.58,53.65,53.58,53.65,26073.0,52.2157,52.2839,52.2157,52.2839,26073.0
2024-03-13 12:00:00,53.65,53.65,53.62,53.64,8390.0,52.2839,52.2839,52.2546,52.2741,8390.0
2024-03-13 12:05:00,53.64,53.64,53.61,53.61,8749.0,52.2741,52.2741,52.2449,52.2449,8749.0
2024-03-13 12:10:00,53.6,53.68,53.6,53.66,18213.0,52.2351,52.3131,52.2351,52.2936,18213.0
2024-03-13 12:15:00,53.66,53.7,53.64,53.7,19872.0,52.2936,52.3326,52.2741,52.3326,19872.0
2024-03-13 12:20:00,53.7,53.71,53.54,53.58,17268.0,52.3326,52.3423,52.1767,52.2157,17268.0
2024-03-13 12:25:00,53.58,53.6,53.51,53.51,10670.0,52.2157,52.2351,52.1474,52.1474,10670.0
2024-03-13 12:30:00,53.5,53.54,53.47,53.53,12368.0,52.1377,52.1767,52.1085,52.1669,12368.0
2024-03-13 12:35:00,53.53,53.55,53.49,53.55,10924.0,52.1669,52.1864,52.1279,52.1864,10924.0
2024-03-13 12:40:00,53.55,53.56,53.53,53.53,13398.0,52.1864,52.1962,52.1669,52.1669,13398.0
2024-03-13 12:45:00,53.52,53.55,53.48,53.55,15293.0,52.1572,52.1864,52.1182,52.1864,15293.0
2024-03-13 12:50:00,53.55,53.59,53.54,53.58,11001.0,52.1864,52.2254,52.1767,52.2157,11001.0
2024-03-13 12:55:00,53.58,53.59,53.56,53.56,4728.0,52.2157,52.2254,52.1962,52.1962,4728.0
2024-03-13 13:00:00,53.56,53.59,53.5,53.54,29091.0,52.1962,52.2254,52.1377,52.1767,29091.0
2024-03-13 13:05:00,53.53,53.54,53.49,53.5,17927.0,52.1669,52.1767,52.1279,52.1377,17927.0
2024-03-13 13:10:00,53.5,53.53,53.5,53.5,11538.0,52.1377,52.1669,52.1377,52.1377,11538.0
2024-03-13 13:15:00,53.5,53.53,53.48,53.53,17966.0,52.1377,52.1669,52.1182,52.1669,17966.0
2024-03-13 13:20:00,53.52,53.54,53.47,53.47,22472.0,52.1572,52.1767,52.1085,52.1085,22472.0
2024-03-13 13:25:00,53.49,53.53,53.47,53.51,17373.0,52.1279,52.1669,52.1085,52.1474,17373.0
2024-03-13 13:30:00,53.51,53.52,53.46,53.47,18274.0,52.1474,52.1572,52.0987,52.1085,18274.0
2024-03-13 13:35:00,53.48,53.5,53.44,53.48,17077.0,52.1182,52.1377,52.0792,52.1182,17077.0
2024-03-13 13:40:00,53.48,53.52,53.44,53.51,72810.0,52.1182,52.1572,52.0792,52.1474,72810.0
2024-03-13 13:45:00,53.48,53.51,53.48,53.48,13789.0,52.1182,52.1474,52.1182,52.1182,13789.0
2024-03-13 13:50:00,53.48,53.49,53.43,53.47,104144.0,52.1182,52.1279,52.0695,52.1085,104144.0
2024-03-13 13:55:00,53.46,53.48,53.45,53.48,13026.0,52.0987,52.1182,52.089,52.1182,13026.0
2024-03-13 14:00:00,53.48,53.48,53.38,53.45,20598.0,52.1182,52.1182,52.0207,52.089,20598.0
2024-03-13 14:05:00,53.44,53.49,53.43,53.48,23117.0,52.0792,52.1279,52.0695,52.1182,23117.0
2024-03-13 14:10:00,53.48,53.52,53.47,53.48,20625.0,52.1182,52.1572,52.1085,52.1182,20625.0
2024-03-13 14:15:00,53.48,53.51,53.48,53.51,10934.0,52.1182,52.1474,52.1182,52.1474,10934.0
2024-03-13 14:20:00,53.51,53.53,53.5,53.52,13539.0,52.1474,52.1669,52.1377,52.1572,13539.0
2024-03-13 14:25:00,53.52,53.54,53.5,53.52,18775.0,52.1572,52.1767,52.1377,52.1572,18775.0
2024-03-13 14:30:00,53.53,53.54,53.48,53.54,14361.0,52.1669,52.1767,52.1182,52.1767,14361.0
2024-03-13 14:35:00,53.54,53.56,53.51,53.54,19971.0,52.1767,52.1962,52.1474,52.1767,19971.0
2024-03-13 14:40:00,53.54,53.54,53.49,53.5,11573.0,52.1767,52.1767,52.1279,52.1377,11573.0
2024-03-13 14:45:00,53.5,53.55,53.48,53.53,25921.0,52.1377,52.1864,52.1182,52.1669,25921.0
2024-03-13 14:50:00,53.53,53.61,53.52,53.59,33896.0,52.1669,52.2449,52.1572,52.2254,33896.0
2024-03-13 14:55:00,53.59,53.62,53.58,53.61,23684.0,52.2254,52.2546,52.2157,52.2449,23684.0
2024-03-13 15:00:00,53.61,53.62,53.59,53.6,39509.0,52.2449,52.2546,52.2254,52.2351,39509.0
2024-03-13 15:05:00,53.6,53.6,53.5,53.55,97836.0,52.2351,52.2351,52.1377,52.1864,97836.0
2024-03-13 15:10:00,53.55,53.66,53.54,53.66,25829.0,52.1864,52.2936,52.1767,52.2936,25829.0
2024-03-13 15:15:00,53.66,53.72,53.65,53.71,33814.0,52.2936,52.3521,52.2839,52.3423,33814.0
2024-03-13 15:20:00,53.71,53.77,53.7,53.73,43908.0,52.3423,52.4008,52.3326,52.3618,43908.0
2024-03-13 15:25:00,53.73,53.74,53.46,53.47,63076.0,52.3618,52.3716,52.0987,52.1085,63076.0
2024-03-13 15:30:00,53.46,53.54,53.43,53.54,43927.0,52.0987,52.1767,52.0695,52.1767,43927.0
2024-03-13 15:35:00,53.53,53.57,53.48,53.5,43406.0,52.1669,52.2059,52.1182,52.1377,43406.0
2024-03-13 15:40:00,53.5,53.53,53.46,53.5,62376.0,52.1377,52.1669,52.0987,52.1377,62376.0
2024-03-13 15:45:00,53.5,53.55,53.47,53.51,89990.0,52.1377,52.1864,52.1085,52.1474,89990.0
2024-03-13 15:50:00,53.5,53.51,53.32,53.35,85174.0,52.1377,52.1474,51.9623,51.9915,85174.0
2024-03-13 15:55:00,53.34,53.37,53.3,53.34,155178.0,51.9818,52.011,51.9428,51.9818,155178.0
2024-03-14 09:30:00,53.08,53.52,52.52,52.52,49527.0,51.7284,52.1572,51.1826,51.1826,49527.0
2024-03-14 09:35:00,52.55,52.84,52.54,52.57,20569.0,51.2119,51.4945,51.2021,51.2314,20569.0
2024-03-14 09:40:00,52.53,52.61,52.4,52.53,21012.0,51.1924,51.2704,51.0657,51.1924,21012.0
2024-03-14 09:45:00,52.52,52.67,52.52,52.59,21369.0,51.1826,51.3288,51.1826,51.2509,21369.0
2024-03-14 09:50:00,52.6,52.64,52.54,52.62,12722.0,51.2606,51.2996,51.2021,51.2801,12722.0
2024-03-14 09:55:00,52.63,52.63,52.45,52.58,20639.0,51.2898,51.2898,51.1144,51.2411,20639.0
2024-03-14 10:00:00,52.59,52.61,52.33,52.33,19726.0,51.2509,51.2704,50.9975,50.9975,19726.0
2024-03-14 10:05:00,52.35,52.37,52.29,52.35,9469.0,51.017,51.0365,50.9585,51.017,9469.0
2024-03-14 10:10:00,52.35,52.41,52.34,52.4,11843.0,51.017,51.0754,51.0072,51.0657,11843.0
2024-03-14 10:15:00,52.39,52.4,52.26,52.26,13767.0,51.056,51.0657,50.9293,50.9293,13767.0
2024-03-14 10:20:00,52.26,52.28,52.1,52.1,35151.0,50.9293,50.9488,50.7733,50.7733,35151.0
2024-03-14 10:25:00,52.08,52.14,52.05,52.12,16468.0,50.7538,50.8123,50.7246,50.7928,16468.0
2024-03-14 10:30:00,52.11,52.19,52.09,52.13,9879.0,50.7831,50.861,50.7636,50.8026,9879.0
2024-03-14 10:35:00,52.12,52.12,51.94,51.94,85469.0,50.7928,50.7928,50.6174,50.6174,85469.0
2024-03-14 10:40:00,51.94,51.94,51.75,51.78,177844.0,50.6174,50.6174,50.4323,50.4615,177844.0
2024-03-14 10:45:00,51.78,51.83,51.65,51.67,66120.0,50.4615,50.5102,50.3348,50.3543,66120.0
2024-03-14 10:50:00,51.67,51.85,51.64,51.76,78646.0,50.3543,50.5297,50.3251,50.442,78646.0
2024-03-14 10:55:00,51.76,51.85,51.75,51.84,23844.0,50.442,50.5297,50.4323,50.52,23844.0
2024-03-14 11:00:00,51.85,51.86,51.81,51.83,82413.0,50.5297,50.5395,50.4907,50.5102,82413.0
2024-03-14 11:05:00,51.84,51.98,51.74,51.74,79642.0,50.52,50.6564,50.4225,50.4225,79642.0
2024-03-14 11:10:00,51.73,51.92,51.73,51.82,45992.0,50.4128,50.5979,50.4128,50.5005,45992.0
2024-03-14 11:15:00,51.86,51.99,51.86,51.96,16505.0,50.5395,50.6661,50.5395,50.6369,16505.0
2024-03-14 11:20:00,51.97,52.04,51.91,52.04,22075.0,50.6467,50.7149,50.5882,50.7149,22075.0
2024-03-14 11:25:00,52.04,52.07,52.0,52.01,17192.0,50.7149,50.7441,50.6759,50.6856,17192.0
2024-03-14 11:30:00,52.0,52.06,51.96,52.06,8642.0,50.6759,50.7344,50.6369,50.7344,8642.0
2024-03-14 11:35:00,52.06,52.15,52.05,52.11,13173.0,50.7344,50.8221,50.7246,50.7831,13173.0
2024-03-14 11:40:00,52.13,52.15,52.07,52.14,10922.0,50.8026,50.8221,50.7441,50.8123,10922.0
2024-03-14 11:45:00,52.15,52.18,52.08,52.18,24063.0,50.8221,50.8513,50.7538,50.8513,24063.0
2024-03-14 11:50:00,52.18,52.32,52.16,52.3,128070.0,50.8513,50.9877,50.8318,50.9682,128070.0
2024-03-14 11:55:00,52.31,52.47,52.31,52.47,33108.0,50.978,51.1339,50.978,51.1339,33108.0
2024-03-14 12:00:00,52.48,52.52,52.46,52.52,16100.0,51.1437,51.1826,51.1242,51.1826,16100.0
2024-03-14 12:05:00,52.52,52.53,52.3,52.36,20160.0,51.1826,51.1924,50.9682,51.0267,20160.0
2024-03-14 12:10:00,52.36,52.42,52.33,52.33,18722.0,51.0267,51.0852,50.9975,50.9975,18722.0
2024-03-14 12:15:00,52.33,52.4,52.27,52.37,19773.0,50.9975,51.0657,50.939,51.0365,19773.0
2024-03-14 12:20:00,52.37,52.41,52.35,52.39,14242.0,51.0365,51.0754,51.017,51.056,14242.0
2024-03-14 12:25:00,52.39,52.4,52.22,52.22,19320.0,51.056,51.0657,50.8903,50.8903,19320.0
2024-03-14 12:30:00,52.22,52.28,52.19,52.28,11597.0,50.8903,50.9488,50.861,50.9488,11597.0
2024-03-14 12:35:00,52.28,52.38,52.26,52.37,9333.0,50.9488,51.0462,50.9293,51.0365,9333.0
2024-03-14 12:40:00,52.35,52.38,52.35,52.35,14224.0,51.017,51.0462,51.017,51.017,14224.0
2024-03-14 12:45:00,52.36,52.39,52.33,52.35,85568.0,51.0267,51.056,50.9975,51.017,85568.0
2024-03-14 12:50:00,52.36,52.37,52.24,52.36,55827.0,51.0267,51.0365,50.9098,51.0267,55827.0
2024-03-14 12:55:00,52.36,52.36,52.24,52.28,11562.0,51.0267,51.0267,50.9098,50.9488,11562.0
2024-03-14 13:00:00,52.27,52.3,52.26,52.26,7768.0,50.939,50.9682,50.9293,50.9293,7768.0
2024-03-14 13:05:00,52.27,52.31,52.25,52.29,12316.0,50.939,50.978,50.9195,50.9585,12316.0
2024-03-14 13:10:00,52.26,52.31,52.25,52.26,13838.0,50.9293,50.978,50.9195,50.9293,13838.0
2024-03-14 13:15:00,52.26,52.28,52.18,52.21,41875.0,50.9293,50.9488,50.8513,50.8805,41875.0
2024-03-14 13:20:00,52.22,52.25,52.19,52.2,211886.0,50.8903,50.9195,50.861,50.8708,211886.0
2024-03-14 13:25:00,52.21,52.21,52.09,52.12,17520.0,50.8805,50.8805,50.7636,50.7928,17520.0
2024-03-14 13:30:00,52.12,52.13,52.05,52.09,9578.0,50.7928,50.8026,50.7246,50.7636,9578.0
2024-03-14 13:35:00,52.09,52.11,52.06,52.1,22152.0,50.7636,50.7831,50.7344,50.7733,22152.0
2024-03-14 13:40:00,52.09,52.15,52.09,52.15,6960.0,50.7636,50.8221,50.7636,50.8221,6960.0
2024-03-14 13:45:00,52.13,52.21,52.11,52.21,13043.0,50.8026,50.8805,50.7831,50.8805,13043.0
2024-03-14 13:50:00,52.21,52.3,52.21,52.3,9395.0,50.8805,50.9682,50.8805,50.9682,9395.0
2024-03-14 13:55:00,52.3,52.36,52.3,52.36,5144.0,50.9682,51.0267,50.9682,51.0267,5144.0
2024-03-14 14:00:00,52.39,52.41,52.34,52.4,14077.0,51.056,51.0754,51.0072,51.0657,14077.0
2024-03-14 14:05:00,52.4,52.43,52.35,52.43,13048.0,51.0657,51.0949,51.017,51.0949,13048.0
2024-03-14 14:10:00,52.43,52.44,52.4,52.4,9180.0,51.0949,51.1047,51.0657,51.0657,9180.0
2024-03-14 14:15:00,52.39,52.41,52.34,52.36,15850.0,51.056,51.0754,51.0072,51.0267,15850.0
2024-03-14 14:20:00,52.36,52.36,52.25,52.26,12578.0,51.0267,51.0267,50.9195,50.9293,12578.0
2024-03-14 14:25:00,52.27,52.29,52.19,52.25,41444.0,50.939,50.9585,50.861,50.9195,41444.0
2024-03-14 14:30:00,52.23,52.24,52.17,52.2,7260.0,50.9,50.9098,50.8416,50.8708,7260.0
2024-03-14 14:35:00,52.2,52.25,52.17,52.22,11229.0,50.8708,50.9195,50.8416,50.8903,11229.0
2024-03-14 14:40:00,52.22,52.26,52.2,52.26,7594.0,50.8903,50.9293,50.8708,50.9293,7594.0
2024-03-14 14:45:00,52.25,52.25,52.18,52.23,14246.0,50.9195,50.9195,50.8513,50.9,14246.0
2024-03-14 14:50:00,52.24,52.28,52.23,52.25,17806.0,50.9098,50.9488,50.9,50.9195,17806.0
2024-03-14 14:55:00,52.26,52.27,52.25,52.27,26246.0,50.9293,50.939,50.9195,50.939,26246.0
2024-03-14 15:00:00,52.26,52.27,52.19,52.27,44369.0,50.9293,50.939,50.861,50.939,44369.0
2024-03-14 15:05:00,52.28,52.31,52.22,52.29,22192.0,50.9488,50.978,50.8903,50.9585,22192.0
2024-03-14 15:10:00,52.28,52.31,52.23,52.3,20213.0,50.9488,50.978,50.9,50.9682,20213.0
2024-03-14 15:15:00,52.31,52.32,52.25,52.27,14575.0,50.978,50.9877,50.9195,50.939,14575.0
2024-03-14 15:20:00,52.27,52.3,52.22,52.22,243351.0,50.939,50.9682,50.8903,50.8903,243351.0
2024-03-14 15:25:00,52.21,52.29,52.21,52.23,25842.0,50.8805,50.9585,50.8805,50.9,25842.0
2024-03-14 15:30:00,52.23,52.28,52.22,52.28,35935.0,50.9,50.9488,50.8903,50.9488,35935.0
2024-03-14 15:35:00,52.28,52.32,52.22,52.29,80537.0,50.9488,50.9877,50.8903,50.9585,80537.0
2024-03-14 15:40:00,52.3,52.3,52.18,52.28,57866.0,50.9682,50.9682,50.8513,50.9488,57866.0
2024-03-14 15:45:00,52.28,52.34,52.23,52.33,56375.0,50.9488,51.0072,50.9,50.9975,56375.0
2024-03-14 15:50:00,52.33,52.37,52.29,52.3,132262.0,50.9975,51.0365,50.9585,50.9682,132262.0
2024-03-14 15:55:00,52.3,52.38,52.29,52.38,255044.0,50.9682,51.0462,50.9585,51.0462,255044.0
2024-03-15 09:30:00,52.14,52.66,51.92,52.52,271445.0,50.8123,51.3191,50.5979,51.1826,271445.0
2024-03-15 09:35:00,52.56,52.64,52.38,52.43,44752.0,51.2216,51.2996,51.0462,51.0949,44752.0
2024-03-15 09:40:00,52.42,52.46,52.27,52.29,10889.0,51.0852,51.1242,50.939,50.9585,10889.0
2024-03-15 09:45:00,52.3,52.35,52.24,52.3,14049.0,50.9682,51.017,50.9098,50.9682,14049.0
2024-03-15 09:50:00,52.32,52.37,52.21,52.28,17055.0,50.9877,51.0365,50.8805,50.9488,17055.0
2024-03-15 09:55:00,52.28,52.31,52.2,52.23,20661.0,50.9488,50.978,50.8708,50.9,20661.0
2024-03-15 10:00:00,52.19,52.2,52.01,52.1,78446.0,50.861,50.8708,50.6856,50.7733,78446.0
2024-03-15 10:05:00,52.05,52.07,51.88,51.89,16945.0,50.7246,50.7441,50.5589,50.5687,16945.0
2024-03-15 10:10:00,51.89,52.0,51.88,51.97,11944.0,50.5687,50.6759,50.5589,50.6467,11944.0
2024-03-15 10:15:00,51.98,52.02,51.94,51.99,10525.0,50.6564,50.6954,50.6174,50.6661,10525.0
2024-03-15 10:20:00,51.99,52.02,51.94,52.01,32175.0,50.6661,50.6954,50.6174,50.6856,32175.0
2024-03-15 10:25:00,52.01,52.04,51.91,51.98,76098.0,50.6856,50.7149,50.5882,50.6564,76098.0
2024-03-15 10:30:00,51.98,52.02,51.93,51.96,18632.0,50.6564,50.6954,50.6077,50.6369,18632.0
2024-03-15 10:35:00,51.95,51.95,51.85,51.87,46346.0,50.6272,50.6272,50.5297,50.5492,46346.0
2024-03-15 10:40:00,51.87,51.87,51.75,51.86,53011.0,50.5492,50.5492,50.4323,50.5395,53011.0
2024-03-15 10:45:00,51.86,52.06,51.84,52.06,14070.0,50.5395,50.7344,50.52,50.7344,14070.0
2024-03-15 10:50:00,52.07,52.11,52.04,52.07,12660.0,50.7441,50.7831,50.7149,50.7441,12660.0
2024-03-15 10:55:00,52.06,52.08,51.99,52.04,18274.0,50.7344,50.7538,50.6661,50.7149,18274.0
2024-03-15 11:00:00,52.04,52.04,51.98,52.0,40719.0,50.7149,50.7149,50.6564,50.6759,40719.0
2024-03-15 11:05:00,51.98,52.0,51.93,51.96,54439.0,50.6564,50.6759,50.6077,50.6369,54439.0
2024-03-15 11:10:00,51.96,51.96,51.74,51.77,42711.0,50.6369,50.6369,50.4225,50.4517,42711.0
2024-03-15 11:15:00,51.78,51.79,51.73,51.75,17401.0,50.4615,50.4712,50.4128,50.4323,17401.0
2024-03-15 11:20:00,51.75,51.83,51.74,51.83,19107.0,50.4323,50.5102,50.4225,50.5102,19107.0
2024-03-15 11:25:00,51.83,51.88,51.81,51.85,15225.0,50.5102,50.5589,50.4907,50.5297,15225.0
2024-03-15 11:30:00,51.85,51.89,51.85,51.88,12675.0,50.5297,50.5687,50.5297,50.5589,12675.0
2024-03-15 11:35:00,51.9,51.94,51.89,51.94,13538.0,50.5784,50.6174,50.5687,50.6174,13538.0
2024-03-15 11:40:00,51.94,51.94,51.72,51.72,28891.0,50.6174,50.6174,50.403,50.403,28891.0
2024-03-15 11:45:00,51.71,51.71,51.63,51.64,16019.0,50.3933,50.3933,50.3153,50.3251,16019.0
2024-03-15 11:50:00,51.63,51.66,51.54,51.57,21031.0,50.3153,50.3445,50.2276,50.2568,21031.0
2024-03-15 11:55:00,51.55,51.65,51.53,51.65,65320.0,50.2373,50.3348,50.2179,50.3348,65320.0
2024-03-15 12:00:00,51.64,51.66,51.61,51.64,12633.0,50.3251,50.3445,50.2958,50.3251,12633.0
2024-03-15 12:05:00,51.64,51.76,51.63,51.75,21587.0,50.3251,50.442,50.3153,50.4323,21587.0
2024-03-15 12:10:00,51.76,51.83,51.68,51.72,26442.0,50.442,50.5102,50.364,50.403,26442.0
2024-03-15 12:15:00,51.72,51.76,51.65,51.72,27075.0,50.403,50.442,50.3348,50.403,27075.0
2024-03-15 12:20:00,51.72,51.78,51.72,51.75,14113.0,50.403,50.4615,50.403,50.4323,14113.0
2024-03-15 12:25:00,51.76,51.77,51.73,51.75,10099.0,50.442,50.4517,50.4128,50.4323,10099.0
2024-03-15 12:30:00,51.75,51.77,51.71,51.74,14325.0,50.4323,50.4517,50.3933,50.4225,14325.0
2024-03-15 12:35:00,51.72,51.76,51.7,51.75,8657.0,50.403,50.442,50.3835,50.4323,8657.0
2024-03-15 12:40:00,51.75,51.76,51.72,51.73,9215.0,50.4323,50.442,50.403,50.4128,9215.0
2024-03-15 12:45:00,51.73,51.73,51.58,51.61,69774.0,50.4128,50.4128,50.2666,50.2958,69774.0
2024-03-15 12:50:00,51.61,51.62,51.53,51.54,12042.0,50.2958,50.3056,50.2179,50.2276,12042.0
2024-03-15 12:55:00,51.54,51.63,51.53,51.58,17708.0,50.2276,50.3153,50.2179,50.2666,17708.0
2024-03-15 13:00:00,51.56,51.58,51.55,51.57,9948.0,50.2471,50.2666,50.2373,50.2568,9948.0
2024-03-15 13:05:00,51.57,51.6,51.52,51.56,29520.0,50.2568,50.2861,50.2081,50.2471,29520.0
2024-03-15 13:10:00,51.55,51.6,51.54,51.6,13938.0,50.2373,50.2861,50.2276,50.2861,13938.0
2024-03-15 13:15:00,51.6,51.62,51.58,51.59,25739.0,50.2861,50.3056,50.2666,50.2763,25739.0
2024-03-15 13:20:00,51.59,51.67,51.58,51.66,41013.0,50.2763,50.3543,50.2666,50.3445,41013.0
2024-03-15 13:25:00,51.66,51.67,51.61,51.64,22534.0,50.3445,50.3543,50.2958,50.3251,22534.0
2024-03-15 13:30:00,51.64,51.65,51.55,51.55,34216.0,50.3251,50.3348,50.2373,50.2373,34216.0
2024-03-15 13:35:00,51.55,51.58,51.55,51.58,15363.0,50.2373,50.2666,50.2373,50.2666,15363.0
2024-03-15 13:40:00,51.58,51.61,51.56,51.57,33540.0,50.2666,50.2958,50.2471,50.2568,33540.0
2024-03-15 13:45:00,51.57,51.57,51.49,51.52,18066.0,50.2568,50.2568,50.1789,50.2081,18066.0
2024-03-15 13:50:00,51.52,51.54,51.47,51.54,28202.0,50.2081,50.2276,50.1594,50.2276,28202.0
2024-03-15 13:55:00,51.54,51.56,51.53,51.55,11183.0,50.2276,50.2471,50.2179,50.2373,11183.0
2024-03-15 14:00:00,51.55,51.62,51.55,51.58,36469.0,50.2373,50.3056,50.2373,50.2666,36469.0
2024-03-15 14:05:00,51.57,51.58,51.49,51.54,55787.0,50.2568,50.2666,50.1789,50.2276,55787.0
2024-03-15 14:10:00,51.53,51.53,51.48,51.48,42694.0,50.2179,50.2179,50.1691,50.1691,42694.0
2024-03-15 14:15:00,51.48,51.52,51.34,51.36,102372.0,50.1691,50.2081,50.0327,50.0522,102372.0
2024-03-15 14:20:00,51.37,51.37,51.21,51.21,46860.0,50.0619,50.0619,49.906,49.906,46860.0
2024-03-15 14:25:00,51.21,51.31,51.18,51.3,40130.0,49.906,50.0035,49.8768,49.9937,40130.0
2024-03-15 14:30:00,51.29,51.33,51.25,51.29,16520.0,49.984,50.0229,49.945,49.984,16520.0
2024-03-15 14:35:00,51.29,51.33,51.28,51.3,32898.0,49.984,50.0229,49.9742,49.9937,32898.0
2024-03-15 14:40:00,51.29,51.3,51.24,51.29,30658.0,49.984,49.9937,49.9352,49.984,30658.0
2024-03-15 14:45:00,51.28,51.28,51.23,51.25,27804.0,49.9742,49.9742,49.9255,49.945,27804.0
2024-03-15 14:50:00,51.25,51.31,51.24,51.3,47634.0,49.945,50.0035,49.9352,49.9937,47634.0
2024-03-15 14:55:00,51.3,51.31,51.25,51.26,38371.0,49.9937,50.0035,49.945,49.9547,38371.0
2024-03-15 15:00:00,51.26,51.28,51.2,51.23,64488.0,49.9547,49.9742,49.8963,49.9255,64488.0
2024-03-15 15:05:00,51.23,51.23,51.16,51.16,86455.0,49.9255,49.9255,49.8573,49.8573,86455.0
2024-03-15 15:10:00,51.16,51.17,51.04,51.06,50667.0,49.8573,49.867,49.7403,49.7598,50667.0
2024-03-15 15:15:00,51.05,51.08,51.02,51.08,41798.0,49.7501,49.7793,49.7208,49.7793,41798.0
2024-03-15 15:20:00,51.08,51.08,50.99,51.05,64161.0,49.7793,49.7793,49.6916,49.7501,64161.0
2024-03-15 15:25:00,51.05,51.12,51.04,51.05,49937.0,49.7501,49.8183,49.7403,49.7501,49937.0
2024-03-15 15:30:00,51.06,51.07,50.99,51.01,61418.0,49.7598,49.7696,49.6916,49.7111,61418.0
2024-03-15 15:35:00,51.01,51.05,50.88,50.89,96407.0,49.7111,49.7501,49.5844,49.5942,96407.0
2024-03-15 15:40:00,50.89,51.02,50.88,50.95,62573.0,49.5942,49.7208,49.5844,49.6526,62573.0
2024-03-15 15:45:00,50.96,51.08,50.94,51.05,120079.0,49.6624,49.7793,49.6429,49.7501,120079.0
2024-03-15 15:50:00,51.05,51.05,50.95,50.98,166692.0,49.7501,49.7501,49.6526,49.6819,166692.0
2024-03-15 15:55:00,50.97,51.06,50.95,51.03,334832.0,49.6721,49.7598,49.6526,49.7306,334832.0
2024-03-18 09:30:00,50.85,51.17,50.85,50.97,51468.0,49.5552,49.867,49.5552,49.6721,51468.0
2024-03-18 09:35:00,50.96,50.96,50.75,50.75,69745.0,49.6624,49.6624,49.4577,49.4577,69745.0
2024-03-18 09:40:00,50.75,50.81,50.64,50.66,97129.0,49.4577,49.5162,49.3505,49.37,97129.0
2024-03-18 09:45:00,50.67,50.67,50.46,50.53,23873.0,49.3798,49.3798,49.1751,49.2433,23873.0
2024-03-18 09:50:00,50.54,50.66,50.53,50.62,82934.0,49.2531,49.37,49.2433,49.331,82934.0
2024-03-18 09:55:00,50.61,50.61,50.48,50.5,28461.0,49.3213,49.3213,49.1946,49.2141,28461.0
2024-03-18 10:00:00,50.49,50.63,50.44,50.63,37114.0,49.2043,49.3408,49.1556,49.3408,37114.0
2024-03-18 10:05:00,50.61,50.66,50.52,50.64,27746.0,49.3213,49.37,49.2336,49.3505,27746.0
2024-03-18 10:10:00,50.63,50.68,50.59,50.63,33166.0,49.3408,49.3895,49.3018,49.3408,33166.0
2024-03-18 10:15:00,50.63,50.71,50.57,50.62,59267.0,49.3408,49.4187,49.2823,49.331,59267.0
2024-03-18 10:20:00,50.62,50.8,50.59,50.8,19370.0,49.331,49.5064,49.3018,49.5064,19370.0
2024-03-18 10:25:00,50.8,50.86,50.78,50.84,35048.0,49.5064,49.5649,49.487,49.5454,35048.0
2024-03-18 10:30:00,50.84,50.95,50.78,50.94,85763.0,49.5454,49.6526,49.487,49.6429,85763.0
2024-03-18 10:35:00,50.94,50.94,50.82,50.88,17404.0,49.6429,49.6429,49.5259,49.5844,17404.0
2024-03-18 10:40:00,50.88,50.89,50.79,50.79,23747.0,49.5844,49.5942,49.4967,49.4967,23747.0
2024-03-18 10:45:00,50.79,50.91,50.78,50.89,30160.0,49.4967,49.6136,49.487,49.5942,30160.0
2024-03-18 10:50:00,50.89,50.94,50.86,50.89,24503.0,49.5942,49.6429,49.5649,49.5942,24503.0
2024-03-18 10:55:00,50.89,51.1,50.88,51.06,31626.0,49.5942,49.7988,49.5844,49.7598,31626.0
2024-03-18 11:00:00,51.05,51.05,50.92,50.94,10326.0,49.7501,49.7501,49.6234,49.6429,10326.0
2024-03-18 11:05:00,50.93,51.0,50.92,50.98,62592.0,49.6331,49.7014,49.6234,49.6819,62592.0
2024-03-18 11:10:00,50.98,51.0,50.96,50.98,9414.0,49.6819,49.7014,49.6624,49.6819,9414.0
2024-03-18 11:15:00,50.99,51.06,50.99,51.05,21013.0,49.6916,49.7598,49.6916,49.7501,21013.0
2024-03-18 11:20:00,51.05,51.15,51.04,51.11,23323.0,49.7501,49.8475,49.7403,49.8085,23323.0
2024-03-18 11:25:00,51.12,51.14,51.06,51.09,10297.0,49.8183,49.8378,49.7598,49.7891,10297.0
2024-03-18 11:30:00,51.09,51.1,51.03,51.03,12635.0,49.7891,49.7988,49.7306,49.7306,12635.0
2024-03-18 11:35:00,50.99,50.99,50.94,50.96,11045.0,49.6916,49.6916,49.6429,49.6624,11045.0
2024-03-18 11:40:00,50.97,51.01,50.96,50.99,9725.0,49.6721,49.7111,49.6624,49.6916,9725.0
2024-03-18 11:45:00,51.0,51.08,50.99,51.08,12449.0,49.7014,49.7793,49.6916,49.7793,12449.0
2024-03-18 11:50:00,51.08,51.19,51.06,51.17,17428.0,49.7793,49.8865,49.7598,49.867,17428.0
2024-03-18 11:55:00,51.18,51.21,51.11,51.15,15883.0,49.8768,49.906,49.8085,49.8475,15883.0
2024-03-18 12:00:00,51.16,51.16,51.1,51.13,8088.0,49.8573,49.8573,49.7988,49.828,8088.0
2024-03-18 12:05:00,51.13,51.18,51.12,51.14,14450.0,49.828,49.8768,49.8183,49.8378,14450.0
2024-03-18 12:10:00,51.13,51.19,51.12,51.15,28975.0,49.828,49.8865,49.8183,49.8475,28975.0
2024-03-18 12:15:00,51.15,51.15,51.1,51.1,26462.0,49.8475,49.8475,49.7988,49.7988,26462.0
2024-03-18 12:20:00,51.11,51.13,51.06,51.08,26675.0,49.8085,49.828,49.7598,49.7793,26675.0
2024-03-18 12:25:00,51.07,51.07,50.98,50.98,22438.0,49.7696,49.7696,49.6819,49.6819,22438.0
2024-03-18 12:30:00,50.98,51.01,50.93,51.01,13492.0,49.6819,49.7111,49.6331,49.7111,13492.0
2024-03-18 12:35:00,51.01,51.04,50.99,51.01,13207.0,49.7111,49.7403,49.6916,49.7111,13207.0
2024-03-18 12:40:00,51.01,51.07,51.0,51.05,20636.0,49.7111,49.7696,49.7014,49.7501,20636.0
2024-03-18 12:45:00,51.04,51.06,50.99,51.0,12207.0,49.7403,49.7598,49.6916,49.7014,12207.0
2024-03-18 12:50:00,50.99,51.07,50.98,51.05,328279.0,49.6916,49.7696,49.6819,49.7501,328279.0
2024-03-18 12:55:00,51.05,51.13,51.03,51.08,42707.0,49.7501,49.828,49.7306,49.7793,42707.0
2024-03-18 13:00:00,51.08,51.12,51.07,51.09,14396.0,49.7793,49.8183,49.7696,49.7891,14396.0
2024-03-18 13:05:00,51.08,51.08,51.02,51.03,18169.0,49.7793,49.7793,49.7208,49.7306,18169.0
2024-03-18 13:10:00,51.02,51.04,50.98,50.98,10234.0,49.7208,49.7403,49.6819,49.6819,10234.0
2024-03-18 13:15:00,50.98,50.99,50.95,50.97,7962.0,49.6819,49.6916,49.6526,49.6721,7962.0
2024-03-18 13:20:00,50.96,50.98,50.92,50.93,8261.0,49.6624,49.6819,49.6234,49.6331,8261.0
2024-03-18 13:25:00,50.93,50.94,50.9,50.93,8270.0,49.6331,49.6429,49.6039,49.6331,8270.0
2024-03-18 13:30:00,50.95,51.01,50.93,50.98,14776.0,49.6526,49.7111,49.6331,49.6819,14776.0
2024-03-18 13:35:00,50.99,51.03,50.96,51.02,13158.0,49.6916,49.7306,49.6624,49.7208,13158.0
2024-03-18 13:40:00,51.02,51.02,50.95,50.98,9351.0,49.7208,49.7208,49.6526,49.6819,9351.0
2024-03-18 13:45:00,50.98,51.02,50.97,51.02,15531.0,49.6819,49.7208,49.6721,49.7208,15531.0
2024-03-18 13:50:00,51.03,51.05,50.98,50.99,15454.0,49.7306,49.7501,49.6819,49.6916,15454.0
2024-03-18 13:55:00,51.0,51.01,50.98,50.98,11989.0,49.7014,49.7111,49.6819,49.6819,11989.0
2024-03-18 14:00:00,50.98,51.01,50.97,50.98,6149.0,49.6819,49.7111,49.6721,49.6819,6149.0
2024-03-18 14:05:00,50.98,50.99,50.95,50.99,15956.0,49.6819,49.6916,49.6526,49.6916,15956.0
2024-03-18 14:10:00,51.0,51.01,50.96,50.97,14140.0,49.7014,49.7111,49.6624,49.6721,14140.0
2024-03-18 14:15:00,50.97,50.99,50.94,50.97,10062.0,49.6721,49.6916,49.6429,49.6721,10062.0
2024-03-18 14:20:00,50.97,50.97,50.89,50.91,9549.0,49.6721,49.6721,49.5942,49.6136,9549.0
2024-03-18 14:25:00,50.91,50.94,50.9,50.91,10224.0,49.6136,49.6429,49.6039,49.6136,10224.0
2024-03-18 14:30:00,50.91,50.92,50.88,50.91,23834.0,49.6136,49.6234,49.5844,49.6136,23834.0
2024-03-18 14:35:00,50.91,50.92,50.88,50.88,14482.0,49.6136,49.6234,49.5844,49.5844,14482.0
2024-03-18 14:40:00,50.89,50.9,50.84,50.87,21759.0,49.5942,49.6039,49.5454,49.5747,21759.0
2024-03-18 14:45:00,50.87,50.89,50.84,50.89,9753.0,49.5747,49.5942,49.5454,49.5942,9753.0
2024-03-18 14:50:00,50.89,50.9,50.88,50.9,8378.0,49.5942,49.6039,49.5844,49.6039,8378.0
2024-03-18 14:55:00,50.9,50.95,50.89,50.91,14533.0,49.6039,49.6526,49.5942,49.6136,14533.0
2024-03-18 15:00:00,50.91,50.92,50.88,50.89,14203.0,49.6136,49.6234,49.5844,49.5942,14203.0
2024-03-18 15:05:00,50.89,50.93,50.88,50.91,11041.0,49.5942,49.6331,49.5844,49.6136,11041.0
2024-03-18 15:10:00,50.92,50.94,50.88,50.88,7196.0,49.6234,49.6429,49.5844,49.5844,7196.0
2024-03-18 15:15:00,50.89,50.89,50.85,50.86,18754.0,49.5942,49.5942,49.5552,49.5649,18754.0
2024-03-18 15:20:00,50.86,50.89,50.82,50.87,31246.0,49.5649,49.5942,49.5259,49.5747,31246.0
2024-03-18 15:25:00,50.87,50.88,50.79,50.79,57093.0,49.5747,49.5844,49.4967,49.4967,57093.0
2024-03-18 15:30:00,50.8,50.85,50.77,50.83,54175.0,49.5064,49.5552,49.4772,49.5357,54175.0
2024-03-18 15:35:00,50.84,50.85,50.78,50.8,36845.0,49.5454,49.5552,49.487,49.5064,36845.0
2024-03-18 15:40:00,50.8,50.84,50.74,50.75,47506.0,49.5064,49.5454,49.448,49.4577,47506.0
2024-03-18 15:45:00,50.75,50.76,50.63,50.65,152932.0,49.4577,49.4675,49.3408,49.3603,152932.0
2024-03-18 15:50:00,50.65,50.66,50.57,50.6,238074.0,49.3603,49.37,49.2823,49.3115,238074.0
2024-03-18 15:55:00,50.59,50.63,50.55,50.62,303211.0,49.3018,49.3408,49.2628,49.331,303211.0
2024-03-19 09:30:00,50.66,50.84,50.61,50.73,39047.0,49.37,49.5454,49.3213,49.4382,39047.0
2024-03-19 09:35:00,50.77,50.94,50.72,50.88,21009.0,49.4772,49.6429,49.4285,49.5844,21009.0
2024-03-19 09:40:00,50.88,51.0,50.85,50.98,43910.0,49.5844,49.7014,49.5552,49.6819,43910.0
2024-03-19 09:45:00,50.98,51.07,50.87,50.91,48211.0,49.6819,49.7696,49.5747,49.6136,48211.0
2024-03-19 09:50:00,50.9,50.93,50.77,50.81,31098.0,49.6039,49.6331,49.4772,49.5162,31098.0
2024-03-19 09:55:00,50.82,50.82,50.71,50.73,14736.0,49.5259,49.5259,49.4187,49.4382,14736.0
2024-03-19 10:00:00,50.72,50.73,50.63,50.65,17879.0,49.4285,49.4382,49.3408,49.3603,17879.0
2024-03-19 10:05:00,50.65,50.67,50.54,50.54,28245.0,49.3603,49.3798,49.2531,49.2531,28245.0
2024-03-19 10:10:00,50.54,50.59,50.49,50.54,10336.0,49.2531,49.3018,49.2043,49.2531,10336.0
2024-03-19 10:15:00,50.55,50.61,50.53,50.57,18099.0,49.2628,49.3213,49.2433,49.2823,18099.0
2024-03-19 10:20:00,50.58,50.71,50.58,50.7,47901.0,49.292,49.4187,49.292,49.409,47901.0
2024-03-19 10:25:00,50.69,50.84,50.67,50.84,18029.0,49.3992,49.5454,49.3798,49.5454,18029.0
2024-03-19 10:30:00,50.82,50.83,50.66,50.72,18607.0,49.5259,49.5357,49.37,49.4285,18607.0
2024-03-19 10:35:00,50.73,50.74,50.63,50.63,16065.0,49.4382,49.448,49.3408,49.3408,16065.0
2024-03-19 10:40:00,50.65,50.7,50.61,50.69,25136.0,49.3603,49.409,49.3213,49.3992,25136.0
2024-03-19 10:45:00,50.69,50.78,50.68,50.75,20486.0,49.3992,49.487,49.3895,49.4577,20486.0
2024-03-19 10:50:00,50.75,50.78,50.66,50.67,32216.0,49.4577,49.487,49.37,49.3798,32216.0
2024-03-19 10:55:00,50.66,50.67,50.58,50.63,33671.0,49.37,49.3798,49.292,49.3408,33671.0
2024-03-19 11:00:00,50.61,50.71,50.59,50.7,14109.0,49.3213,49.4187,49.3018,49.409,14109.0
2024-03-19 11:05:00,50.7,50.71,50.63,50.63,23821.0,49.409,49.4187,49.3408,49.3408,23821.0
2024-03-19 11:10:00,50.64,50.71,50.63,50.67,13544.0,49.3505,49.4187,49.3408,49.3798,13544.0
2024-03-19 11:15:00,50.68,50.72,50.66,50.67,13596.0,49.3895,49.4285,49.37,49.3798,13596.0
2024-03-19 11:20:00,50.66,50.7,50.64,50.66,10937.0,49.37,49.409,49.3505,49.37,10937.0
2024-03-19 11:25:00,50.67,50.7,50.67,50.7,12887.0,49.3798,49.409,49.3798,49.409,12887.0
2024-03-19 11:30:00,50.7,50.71,50.67,50.68,19808.0,49.409,49.4187,49.3798,49.3895,19808.0
2024-03-19 11:35:00,50.67,50.77,50.67,50.72,29916.0,49.3798,49.4772,49.3798,49.4285,29916.0
2024-03-19 11:40:00,50.71,50.74,50.68,50.71,47195.0,49.4187,49.448,49.3895,49.4187,47195.0
2024-03-19 11:45:00,50.72,50.76,50.68,50.76,37864.0,49.4285,49.4675,49.3895,49.4675,37864.0
2024-03-19 11:50:00,50.75,50.76,50.66,50.69,26371.0,49.4577,49.4675,49.37,49.3992,26371.0
2024-03-19 11:55:00,50.69,50.79,50.68,50.75,61492.0,49.3992,49.4967,49.3895,49.4577,61492.0
2024-03-19 12:00:00,50.75,50.8,50.72,50.79,12657.0,49.4577,49.5064,49.4285,49.4967,12657.0
2024-03-19 12:05:00,50.78,50.84,50.77,50.79,15255.0,49.487,49.5454,49.4772,49.4967,15255.0
2024-03-19 12:10:00,50.81,50.83,50.78,50.78,8314.0,49.5162,49.5357,49.487,49.487,8314.0
2024-03-19 12:15:00,50.79,50.87,50.78,50.86,12110.0,49.4967,49.5747,49.487,49.5649,12110.0
2024-03-19 12:20:00,50.86,50.87,50.79,50.81,16431.0,49.5649,49.5747,49.4967,49.5162,16431.0
2024-03-19 12:25:00,50.8,50.83,50.78,50.83,21399.0,49.5064,49.5357,49.487,49.5357,21399.0
2024-03-19 12:30:00,50.83,50.85,50.8,50.83,20324.0,49.5357,49.5552,49.5064,49.5357,20324.0
2024-03-19 12:35:00,50.85,50.94,50.84,50.87,58592.0,49.5552,49.6429,49.5454,49.5747,58592.0
2024-03-19 12:40:00,50.89,50.9,50.85,50.89,31216.0,49.5942,49.6039,49.5552,49.5942,31216.0
2024-03-19 12:45:00,50.89,50.91,50.86,50.87,18105.0,49.5942,49.6136,49.5649,49.5747,18105.0
2024-03-19 12:50:00,50.87,50.87,50.77,50.78,84048.0,49.5747,49.5747,49.4772,49.487,84048.0
2024-03-19 12:55:00,50.77,50.79,50.67,50.7,48961.0,49.4772,49.4967,49.3798,49.409,48961.0
2024-03-19 13:00:00,50.71,50.81,50.7,50.79,57070.0,49.4187,49.5162,49.409,49.4967,57070.0
2024-03-19 13:05:00,50.8,50.8,50.73,50.73,60410.0,49.5064,49.5064,49.4382,49.4382,60410.0
2024-03-19 13:10:00,50.74,50.84,50.73,50.83,43468.0,49.448,49.5454,49.4382,49.5357,43468.0
2024-03-19 13:15:00,50.82,50.82,50.73,50.73,10950.0,49.5259,49.5259,49.4382,49.4382,10950.0
2024-03-19 13:20:00,50.73,50.78,50.71,50.78,15036.0,49.4382,49.487,49.4187,49.487,15036.0
2024-03-19 13:25:00,50.78,50.8,50.75,50.78,16736.0,49.487,49.5064,49.4577,49.487,16736.0
2024-03-19 13:30:00,50.77,50.78,50.72,50.73,11249.0,49.4772,49.487,49.4285,49.4382,11249.0
2024-03-19 13:35:00,50.72,50.74,50.71,50.73,10930.0,49.4285,49.448,49.4187,49.4382,10930.0
2024-03-19 13:40:00,50.72,50.8,50.7,50.77,57553.0,49.4285,49.5064,49.409,49.4772,57553.0
2024-03-19 13:45:00,50.76,50.77,50.73,50.77,11756.0,49.4675,49.4772,49.4382,49.4772,11756.0
2024-03-19 13:50:00,50.78,50.79,50.74,50.76,23570.0,49.487,49.4967,49.448,49.4675,23570.0
2024-03-19 13:55:00,50.77,50.8,50.72,50.73,13056.0,49.4772,49.5064,49.4285,49.4382,13056.0
2024-03-19 14:00:00,50.72,50.73,50.61,50.61,47748.0,49.4285,49.4382,49.3213,49.3213,47748.0
2024-03-19 14:05:00,50.61,50.66,50.6,50.61,18923.0,49.3213,49.37,49.3115,49.3213,18923.0
2024-03-19 14:10:00,50.61,50.62,50.59,50.6,14747.0,49.3213,49.331,49.3018,49.3115,14747.0
2024-03-19 14:15:00,50.6,50.64,50.59,50.6,17372.0,49.3115,49.3505,49.3018,49.3115,17372.0
2024-03-19 14:20:00,50.6,50.67,50.59,50.63,23612.0,49.3115,49.3798,49.3018,49.3408,23612.0
2024-03-19 14:25:00,50.63,50.67,50.61,50.62,23465.0,49.3408,49.3798,49.3213,49.331,23465.0
2024-03-19 14:30:00,50.63,50.64,50.58,50.58,19421.0,49.3408,49.3505,49.292,49.292,19421.0
2024-03-19 14:35:00,50.59,50.62,50.58,50.61,17553.0,49.3018,49.331,49.292,49.3213,17553.0
2024-03-19 14:40:00,50.62,50.69,50.62,50.68,14096.0,49.331,49.3992,49.331,49.3895,14096.0
2024-03-19 14:45:00,50.68,50.68,50.62,50.66,16799.0,49.3895,49.3895,49.331,49.37,16799.0
2024-03-19 14:50:00,50.66,50.66,50.61,50.64,15400.0,49.37,49.37,49.3213,49.3505,15400.0
2024-03-19 14:55:00,50.64,50.64,50.58,50.6,17343.0,49.3505,49.3505,49.292,49.3115,17343.0
2024-03-19 15:00:00,50.59,50.62,50.58,50.6,12505.0,49.3018,49.331,49.292,49.3115,12505.0
2024-03-19 15:05:00,50.59,50.6,50.54,50.55,21461.0,49.3018,49.3115,49.2531,49.2628,21461.0
2024-03-19 15:10:00,50.55,50.56,50.53,50.54,8888.0,49.2628,49.2726,49.2433,49.2531,8888.0
2024-03-19 15:15:00,50.53,50.6,50.52,50.59,26273.0,49.2433,49.3115,49.2336,49.3018,26273.0
2024-03-19 15:20:00,50.59,50.6,50.56,50.59,20656.0,49.3018,49.3115,49.2726,49.3018,20656.0
2024-03-19 15:25:00,50.59,50.62,50.55,50.62,20922.0,49.3018,49.331,49.2628,49.331,20922.0
2024-03-19 15:30:00,50.62,50.62,50.57,50.59,25644.0,49.331,49.331,49.2823,49.3018,25644.0
2024-03-19 15:35:00,50.58,50.6,50.56,50.58,20479.0,49.292,49.3115,49.2726,49.292,20479.0
2024-03-19 15:40:00,50.58,50.66,50.57,50.65,55013.0,49.292,49.37,49.2823,49.3603,55013.0
2024-03-19 15:45:00,50.65,50.65,50.6,50.63,71262.0,49.3603,49.3603,49.3115,49.3408,71262.0
2024-03-19 15:50:00,50.64,50.72,50.63,50.71,150150.0,49.3505,49.4285,49.3408,49.4187,150150.0
2024-03-19 15:55:00,50.71,50.79,50.69,50.79,347932.0,49.4187,49.4967,49.3992,49.4967,347932.0
2024-03-20 09:30:00,50.51,50.6,50.39,50.47,32094.0,49.2238,49.3115,49.1069,49.1848,32094.0
2024-03-20 09:35:00,50.47,50.51,50.33,50.34,12123.0,49.1848,49.2238,49.0484,49.0582,12123.0
2024-03-20 09:40:00,50.37,50.43,50.3,50.3,25513.0,49.0874,49.1459,49.0192,49.0192,25513.0
2024-03-20 09:45:00,50.31,50.51,50.31,50.51,18088.0,49.0289,49.2238,49.0289,49.2238,18088.0
2024-03-20 09:50:00,50.52,50.53,50.44,50.46,10979.0,49.2336,49.2433,49.1556,49.1751,10979.0
2024-03-20 09:55:00,50.49,50.5,50.4,50.44,10548.0,49.2043,49.2141,49.1166,49.1556,10548.0
2024-03-20 10:00:00,50.45,50.45,50.31,50.39,25647.0,49.1654,49.1654,49.0289,49.1069,25647.0
2024-03-20 10:05:00,50.39,50.48,50.34,50.48,10929.0,49.1069,49.1946,49.0582,49.1946,10929.0
2024-03-20 10:10:00,50.47,50.53,50.43,50.52,10007.0,49.1848,49.2433,49.1459,49.2336,10007.0
2024-03-20 10:15:00,50.52,50.57,50.47,50.57,16409.0,49.2336,49.2823,49.1848,49.2823,16409.0
2024-03-20 10:20:00,50.58,50.58,50.46,50.47,25648.0,49.292,49.292,49.1751,49.1848,25648.0
2024-03-20 10:25:00,50.47,50.47,50.4,50.44,24902.0,49.1848,49.1848,49.1166,49.1556,24902.0
2024-03-20 10:30:00,50.43,50.46,50.37,50.37,22822.0,49.1459,49.1751,49.0874,49.0874,22822.0
2024-03-20 10:35:00,50.37,50.38,50.33,50.38,8075.0,49.0874,49.0971,49.0484,49.0971,8075.0
2024-03-20 10:40:00,50.36,50.38,50.25,50.27,44067.0,49.0776,49.0971,48.9704,48.9899,44067.0
2024-03-20 10:45:00,50.26,50.3,50.24,50.3,12992.0,48.9802,49.0192,48.9607,49.0192,12992.0
2024-03-20 10:50:00,50.29,50.3,50.23,50.23,21386.0,49.0094,49.0192,48.951,48.951,21386.0
2024-03-20 10:55:00,50.24,50.25,50.17,50.18,24939.0,48.9607,48.9704,48.8925,48.9022,24939.0
2024-03-20 11:00:00,50.17,50.31,50.16,50.3,51610.0,48.8925,49.0289,48.8827,49.0192,51610.0
2024-03-20 11:05:00,50.3,50.38,50.24,50.38,23458.0,49.0192,49.0971,48.9607,49.0971,23458.0
2024-03-20 11:10:00,50.38,50.47,50.37,50.47,10264.0,49.0971,49.1848,49.0874,49.1848,10264.0
2024-03-20 11:15:00,50.48,50.49,50.42,50.46,43379.0,49.1946,49.2043,49.1361,49.1751,43379.0
2024-03-20 11:20:00,50.46,50.5,50.45,50.46,4988.0,49.1751,49.2141,49.1654,49.1751,4988.0
2024-03-20 11:25:00,50.47,50.56,50.46,50.56,12460.0,49.1848,49.2726,49.1751,49.2726,12460.0
2024-03-20 11:30:00,50.57,50.58,50.52,50.54,8568.0,49.2823,49.292,49.2336,49.2531,8568.0
2024-03-20 11:35:00,50.55,50.65,50.54,50.64,8518.0,49.2628,49.3603,49.2531,49.3505,8518.0
2024-03-20 11:40:00,50.65,50.69,50.64,50.67,18887.0,49.3603,49.3992,49.3505,49.3798,18887.0
2024-03-20 11:45:00,50.66,50.71,50.66,50.69,6359.0,49.37,49.4187,49.37,49.3992,6359.0
2024-03-20 11:50:00,50.69,50.69,50.62,50.65,9115.0,49.3992,49.3992,49.331,49.3603,9115.0
2024-03-20 11:55:00,50.66,50.68,50.62,50.66,9618.0,49.37,49.3895,49.331,49.37,9618.0
2024-03-20 12:00:00,50.65,50.67,50.62,50.67,5218.0,49.3603,49.3798,49.331,49.3798,5218.0
2024-03-20 12:05:00,50.66,50.67,50.6,50.6,14448.0,49.37,49.3798,49.3115,49.3115,14448.0
2024-03-20 12:10:00,50.59,50.64,50.57,50.59,5711.0,49.3018,49.3505,49.2823,49.3018,5711.0
2024-03-20 12:15:00,50.6,50.65,50.58,50.58,9687.0,49.3115,49.3603,49.292,49.292,9687.0
2024-03-20 12:20:00,50.59,50.63,50.59,50.62,7808.0,49.3018,49.3408,49.3018,49.331,7808.0
2024-03-20 12:25:00,50.62,50.62,50.55,50.55,12658.0,49.331,49.331,49.2628,49.2628,12658.0
2024-03-20 12:30:00,50.52,50.56,50.52,50.53,6638.0,49.2336,49.2726,49.2336,49.2433,6638.0
2024-03-20 12:35:00,50.53,50.54,50.47,50.48,11812.0,49.2433,49.2531,49.1848,49.1946,11812.0
2024-03-20 12:40:00,50.47,50.52,50.47,50.49,5930.0,49.1848,49.2336,49.1848,49.2043,5930.0
2024-03-20 12:45:00,50.49,50.5,50.46,50.48,12547.0,49.2043,49.2141,49.1751,49.1946,12547.0
2024-03-20 12:50:00,50.48,50.5,50.45,50.47,8842.0,49.1946,49.2141,49.1654,49.1848,8842.0
2024-03-20 12:55:00,50.47,50.49,50.44,50.48,9200.0,49.1848,49.2043,49.1556,49.1946,9200.0
2024-03-20 13:00:00,50.47,50.47,50.42,50.42,13397.0,49.1848,49.1848,49.1361,49.1361,13397.0
2024-03-20 13:05:00,50.43,50.45,50.38,50.39,14561.0,49.1459,49.1654,49.0971,49.1069,14561.0
2024-03-20 13:10:00,50.38,50.4,50.37,50.37,5000.0,49.0971,49.1166,49.0874,49.0874,5000.0
2024-03-20 13:15:00,50.37,50.43,50.36,50.42,5486.0,49.0874,49.1459,49.0776,49.1361,5486.0
2024-03-20 13:20:00,50.41,50.43,50.38,50.43,7151.0,49.1264,49.1459,49.0971,49.1459,7151.0
2024-03-20 13:25:00,50.42,50.47,50.41,50.45,4949.0,49.1361,49.1848,49.1264,49.1654,4949.0
2024-03-20 13:30:00,50.45,50.5,50.45,50.5,8478.0,49.1654,49.2141,49.1654,49.2141,8478.0
2024-03-20 13:35:00,50.51,50.51,50.44,50.45,8738.0,49.2238,49.2238,49.1556,49.1654,8738.0
2024-03-20 13:40:00,50.45,50.53,50.43,50.5,69046.0,49.1654,49.2433,49.1459,49.2141,69046.0
2024-03-20 13:45:00,50.51,50.67,50.5,50.67,35655.0,49.2238,49.3798,49.2141,49.3798,35655.0
2024-03-20 13:50:00,50.68,50.74,50.6,50.64,29721.0,49.3895,49.448,49.3115,49.3505,29721.0
2024-03-20 13:55:00,50.64,50.64,50.52,50.54,10256.0,49.3505,49.3505,49.2336,49.2531,10256.0
2024-03-20 14:00:00,50.55,50.73,50.55,50.67,31440.0,49.2628,49.4382,49.2628,49.3798,31440.0
2024-03-20 14:05:00,50.67,50.78,50.57,50.58,23845.0,49.3798,49.487,49.2823,49.292,23845.0
2024-03-20 14:10:00,50.62,50.7,50.56,50.58,18770.0,49.331,49.409,49.2726,49.292,18770.0
2024-03-20 14:15:00,50.58,50.58,50.5,50.56,17779.0,49.292,49.292,49.2141,49.2726,17779.0
2024-03-20 14:20:00,50.56,50.6,50.56,50.6,9698.0,49.2726,49.3115,49.2726,49.3115,9698.0
2024-03-20 14:25:00,50.6,50.7,50.58,50.66,13631.0,49.3115,49.409,49.292,49.37,13631.0
2024-03-20 14:30:00,50.67,50.73,50.58,50.59,26010.0,49.3798,49.4382,49.292,49.3018,26010.0
2024-03-20 14:35:00,50.6,50.79,50.59,50.79,21228.0,49.3115,49.4967,49.3018,49.4967,21228.0
2024-03-20 14:40:00,50.78,50.9,50.73,50.81,18434.0,49.487,49.6039,49.4382,49.5162,18434.0
2024-03-20 14:45:00,50.82,50.95,50.8,50.94,44373.0,49.5259,49.6526,49.5064,49.6429,44373.0
2024-03-20 14:50:00,50.93,50.94,50.83,50.86,13990.0,49.6331,49.6429,49.5357,49.5649,13990.0
2024-03-20 14:55:00,50.85,50.86,50.78,50.79,18356.0,49.5552,49.5649,49.487,49.4967,18356.0
2024-03-20 15:00:00,50.82,50.82,50.7,50.72,12704.0,49.5259,49.5259,49.409,49.4285,12704.0
2024-03-20 15:05:00,50.74,50.8,50.72,50.79,14219.0,49.448,49.5064,49.4285,49.4967,14219.0
2024-03-20 15:10:00,50.8,50.86,50.77,50.77,41320.0,49.5064,49.5649,49.4772,49.4772,41320.0
2024-03-20 15:15:00,50.78,50.84,50.75,50.83,39014.0,49.487,49.5454,49.4577,49.5357,39014.0
2024-03-20 15:20:00,50.83,50.83,50.72,50.77,34578.0,49.5357,49.5357,49.4285,49.4772,34578.0
2024-03-20 15:25:00,50.77,50.81,50.74,50.8,26004.0,49.4772,49.5162,49.448,49.5064,26004.0
2024-03-20 15:30:00,50.8,50.8,50.72,50.77,43745.0,49.5064,49.5064,49.4285,49.4772,43745.0
2024-03-20 15:35:00,50.77,50.77,50.63,50.7,38864.0,49.4772,49.4772,49.3408,49.409,38864.0
2024-03-20 15:40:00,50.7,50.73,50.66,50.69,42759.0,49.409,49.4382,49.37,49.3992,42759.0
2024-03-20 15:45:00,50.7,50.8,50.63,50.63,95741.0,49.409,49.5064,49.3408,49.3408,95741.0
2024-03-20 15:50:00,50.64,50.74,50.62,50.73,100738.0,49.3505,49.448,49.331,49.4382,100738.0
2024-03-20 15:55:00,50.73,50.76,50.49,50.6,538370.0,49.4382,49.4675,49.2043,49.3115,538370.0
2024-03-21 09:30:00,50.76,51.0,50.62,50.98,40525.0,49.4675,49.7014,49.331,49.6819,40525.0
2024-03-21 09:35:00,50.98,51.04,50.9,50.9,49909.0,49.6819,49.7403,49.6039,49.6039,49909.0
2024-03-21 09:40:00,50.9,51.27,50.88,51.15,56313.0,49.6039,49.9645,49.5844,49.8475,56313.0
2024-03-21 09:45:00,51.16,51.42,51.15,51.41,48225.0,49.8573,50.1107,49.8475,50.1009,48225.0
2024-03-21 09:50:00,51.41,51.42,51.22,51.34,26415.0,50.1009,50.1107,49.9157,50.0327,26415.0
2024-03-21 09:55:00,51.36,51.47,51.23,51.23,74801.0,50.0522,50.1594,49.9255,49.9255,74801.0
2024-03-21 10:00:00,51.22,51.38,51.21,51.35,18477.0,49.9157,50.0717,49.906,50.0424,18477.0
2024-03-21 10:05:00,51.35,51.42,51.25,51.27,30097.0,50.0424,50.1107,49.945,49.9645,30097.0
2024-03-21 10:10:00,51.27,51.27,51.13,51.15,36321.0,49.9645,49.9645,49.828,49.8475,36321.0
2024-03-21 10:15:00,51.16,51.2,51.12,51.18,26606.0,49.8573,49.8963,49.8183,49.8768,26606.0
2024-03-21 10:20:00,51.17,51.18,51.1,51.13,23514.0,49.867,49.8768,49.7988,49.828,23514.0
2024-03-21 10:25:00,51.12,51.21,51.12,51.16,23900.0,49.8183,49.906,49.8183,49.8573,23900.0
2024-03-21 10:30:00,51.18,51.21,51.14,51.18,28589.0,49.8768,49.906,49.8378,49.8768,28589.0
2024-03-21 10:35:00,51.17,51.22,51.14,51.16,14170.0,49.867,49.9157,49.8378,49.8573,14170.0
2024-03-21 10:40:00,51.16,51.28,51.16,51.2,15564.0,49.8573,49.9742,49.8573,49.8963,15564.0
2024-03-21 10:45:00,51.19,51.21,51.13,51.15,40316.0,49.8865,49.906,49.828,49.8475,40316.0
2024-03-21 10:50:00,51.13,51.15,51.05,51.06,22977.0,49.828,49.8475,49.7501,49.7598,22977.0
2024-03-21 10:55:00,51.05,51.18,51.05,51.16,56059.0,49.7501,49.8768,49.7501,49.8573,56059.0
2024-03-21 11:00:00,51.16,51.22,51.13,51.21,27668.0,49.8573,49.9157,49.828,49.906,27668.0
2024-03-21 11:05:00,51.19,51.22,51.14,51.17,30115.0,49.8865,49.9157,49.8378,49.867,30115.0
2024-03-21 11:10:00,51.17,51.17,51.12,51.15,18272.0,49.867,49.867,49.8183,49.8475,18272.0
2024-03-21 11:15:00,51.14,51.14,51.08,51.12,12216.0,49.8378,49.8378,49.7793,49.8183,12216.0
2024-03-21 11:20:00,51.12,51.14,51.07,51.07,7184.0,49.8183,49.8378,49.7696,49.7696,7184.0
2024-03-21 11:25:00,51.07,51.09,51.04,51.05,16142.0,49.7696,49.7891,49.7403,49.7501,16142.0
2024-03-21 11:30:00,51.05,51.12,51.04,51.08,21446.0,49.7501,49.8183,49.7403,49.7793,21446.0
2024-03-21 11:35:00,51.09,51.13,51.07,51.11,19521.0,49.7891,49.828,49.7696,49.8085,19521.0
2024-03-21 11:40:00,51.12,51.14,51.08,51.1,10240.0,49.8183,49.8378,49.7793,49.7988,10240.0
2024-03-21 11:45:00,51.11,51.11,51.0,51.0,9230.0,49.8085,49.8085,49.7014,49.7014,9230.0
2024-03-21 11:50:00,50.99,51.01,50.96,51.0,6807.0,49.6916,49.7111,49.6624,49.7014,6807.0
2024-03-21 11:55:00,50.99,51.01,50.94,50.98,8295.0,49.6916,49.7111,49.6429,49.6819,8295.0
2024-03-21 12:00:00,50.97,50.97,50.9,50.95,10535.0,49.6721,49.6721,49.6039,49.6526,10535.0
2024-03-21 12:05:00,50.96,50.97,50.94,50.97,5349.0,49.6624,49.6721,49.6429,49.6721,5349.0
2024-03-21 12:10:00,50.97,51.01,50.96,50.98,5349.0,49.6721,49.7111,49.6624,49.6819,5349.0
2024-03-21 12:15:00,50.98,51.02,50.92,50.92,15158.0,49.6819,49.7208,49.6234,49.6234,15158.0
2024-03-21 12:20:00,50.92,50.96,50.91,50.94,9390.0,49.6234,49.6624,49.6136,49.6429,9390.0
2024-03-21 12:25:00,50.95,50.98,50.95,50.97,7127.0,49.6526,49.6819,49.6526,49.6721,7127.0
2024-03-21 12:30:00,50.98,51.0,50.93,50.96,14542.0,49.6819,49.7014,49.6331,49.6624,14542.0
2024-03-21 12:35:00,50.96,50.98,50.93,50.95,11913.0,49.6624,49.6819,49.6331,49.6526,11913.0
2024-03-21 12:40:00,50.95,50.95,50.92,50.93,4190.0,49.6526,49.6526,49.6234,49.6331,4190.0
2024-03-21 12:45:00,50.91,50.94,50.88,50.93,6652.0,49.6136,49.6429,49.5844,49.6331,6652.0
2024-03-21 12:50:00,50.93,50.94,50.92,50.92,3705.0,49.6331,49.6429,49.6234,49.6234,3705.0
2024-03-21 12:55:00,50.93,50.95,50.92,50.93,9815.0,49.6331,49.6526,49.6234,49.6331,9815.0
2024-03-21 13:00:00,50.93,50.94,50.9,50.9,18631.0,49.6331,49.6429,49.6039,49.6039,18631.0
2024-03-21 13:05:00,50.91,50.95,50.91,50.95,7214.0,49.6136,49.6526,49.6136,49.6526,7214.0
2024-03-21 13:10:00,50.95,50.95,50.91,50.93,7411.0,49.6526,49.6526,49.6136,49.6331,7411.0
2024-03-21 13:15:00,50.94,50.95,50.92,50.95,2259.0,49.6429,49.6526,49.6234,49.6526,2259.0
2024-03-21 13:20:00,50.95,51.0,50.94,50.99,14572.0,49.6526,49.7014,49.6429,49.6916,14572.0
2024-03-21 13:25:00,50.98,51.03,50.95,50.96,16796.0,49.6819,49.7306,49.6526,49.6624,16796.0
2024-03-21 13:30:00,50.96,50.96,50.92,50.95,10029.0,49.6624,49.6624,49.6234,49.6526,10029.0
2024-03-21 13:35:00,50.93,50.93,50.9,50.92,5000.0,49.6331,49.6331,49.6039,49.6234,5000.0
2024-03-21 13:40:00,50.93,50.93,50.87,50.88,10888.0,49.6331,49.6331,49.5747,49.5844,10888.0
2024-03-21 13:45:00,50.88,50.91,50.84,50.87,13903.0,49.5844,49.6136,49.5454,49.5747,13903.0
2024-03-21 13:50:00,50.87,50.87,50.81,50.84,6580.0,49.5747,49.5747,49.5162,49.5454,6580.0
2024-03-21 13:55:00,50.84,50.87,50.83,50.87,4543.0,49.5454,49.5747,49.5357,49.5747,4543.0
2024-03-21 14:00:00,50.88,50.9,50.84,50.89,13038.0,49.5844,49.6039,49.5454,49.5942,13038.0
2024-03-21 14:05:00,50.9,50.9,50.81,50.82,24411.0,49.6039,49.6039,49.5162,49.5259,24411.0
2024-03-21 14:10:00,50.81,50.82,50.7,50.7,7594.0,49.5162,49.5259,49.409,49.409,7594.0
2024-03-21 14:15:00,50.7,50.72,50.66,50.72,10917.0,49.409,49.4285,49.37,49.4285,10917.0
2024-03-21 14:20:00,50.71,50.73,50.69,50.71,9617.0,49.4187,49.4382,49.3992,49.4187,9617.0
2024-03-21 14:25:00,50.71,50.72,50.65,50.66,13055.0,49.4187,49.4285,49.3603,49.37,13055.0
2024-03-21 14:30:00,50.65,50.65,50.58,50.62,44355.0,49.3603,49.3603,49.292,49.331,44355.0
2024-03-21 14:35:00,50.61,50.61,50.57,50.61,14358.0,49.3213,49.3213,49.2823,49.3213,14358.0
2024-03-21 14:40:00,50.62,50.62,50.57,50.57,15708.0,49.331,49.331,49.2823,49.2823,15708.0
2024-03-21 14:45:00,50.57,50.62,50.57,50.59,7231.0,49.2823,49.331,49.2823,49.3018,7231.0
2024-03-21 14:50:00,50.58,50.58,50.49,50.5,29459.0,49.292,49.292,49.2043,49.2141,29459.0
2024-03-21 14:55:00,50.5,50.52,50.48,50.5,21296.0,49.2141,49.2336,49.1946,49.2141,21296.0
2024-03-21 15:00:00,50.51,50.56,50.5,50.54,27448.0,49.2238,49.2726,49.2141,49.2531,27448.0
2024-03-21 15:05:00,50.54,50.56,50.52,50.52,25757.0,49.2531,49.2726,49.2336,49.2336,25757.0
2024-03-21 15:10:00,50.53,50.54,50.48,50.5,21824.0,49.2433,49.2531,49.1946,49.2141,21824.0
2024-03-21 15:15:00,50.5,50.52,50.49,50.52,20492.0,49.2141,49.2336,49.2043,49.2336,20492.0
2024-03-21 15:20:00,50.52,50.54,50.5,50.53,22943.0,49.2336,49.2531,49.2141,49.2433,22943.0
2024-03-21 15:25:00,50.54,50.54,50.47,50.5,31959.0,49.2531,49.2531,49.1848,49.2141,31959.0
2024-03-21 15:30:00,50.49,50.53,50.49,50.51,32485.0,49.2043,49.2433,49.2043,49.2238,32485.0
2024-03-21 15:35:00,50.51,50.51,50.45,50.46,25818.0,49.2238,49.2238,49.1654,49.1751,25818.0
2024-03-21 15:40:00,50.46,50.48,50.45,50.47,41792.0,49.1751,49.1946,49.1654,49.1848,41792.0
2024-03-21 15:45:00,50.46,50.52,50.43,50.49,69202.0,49.1751,49.2336,49.1459,49.2043,69202.0
2024-03-21 15:50:00,50.49,50.51,50.39,50.41,93218.0,49.2043,49.2238,49.1069,49.1264,93218.0
2024-03-21 15:55:00,50.42,50.43,50.3,50.35,248636.0,49.1361,49.1459,49.0192,49.0679,248636.0
2024-03-22 09:30:00,50.11,50.23,49.79,49.95,120470.0,48.834,48.951,48.5222,48.6781,120470.0
2024-03-22 09:35:00,49.94,50.27,49.89,50.23,27267.0,48.6683,48.9899,48.6196,48.951,27267.0
2024-03-22 09:40:00,50.2,50.22,50.06,50.18,40672.0,48.9217,48.9412,48.7853,48.9022,40672.0
2024-03-22 09:45:00,50.16,50.32,50.15,50.27,30148.0,48.8827,49.0387,48.873,48.9899,30148.0
2024-03-22 09:50:00,50.27,50.27,50.17,50.23,18035.0,48.9899,48.9899,48.8925,48.951,18035.0
2024-03-22 09:55:00,50.22,50.23,50.16,50.18,24493.0,48.9412,48.951,48.8827,48.9022,24493.0
2024-03-22 10:00:00,50.17,50.34,50.16,50.33,35779.0,48.8925,49.0582,48.8827,49.0484,35779.0
2024-03-22 10:05:00,50.32,50.4,50.25,50.33,40359.0,49.0387,49.1166,48.9704,49.0484,40359.0
2024-03-22 10:10:00,50.33,50.34,50.21,50.29,37865.0,49.0484,49.0582,48.9315,49.0094,37865.0
2024-03-22 10:15:00,50.28,50.35,50.24,50.24,49113.0,48.9997,49.0679,48.9607,48.9607,49113.0
2024-03-22 10:20:00,50.24,50.24,50.17,50.17,13079.0,48.9607,48.9607,48.8925,48.8925,13079.0
2024-03-22 10:25:00,50.17,50.2,50.0,50.07,29117.0,48.8925,48.9217,48.7268,48.795,29117.0
2024-03-22 10:30:00,50.09,50.1,49.98,49.99,27527.0,48.8145,48.8243,48.7073,48.7171,27527.0
2024-03-22 10:35:00,50.01,50.1,49.95,50.06,22178.0,48.7366,48.8243,48.6781,48.7853,22178.0
2024-03-22 10:40:00,50.05,50.07,50.03,50.07,11021.0,48.7755,48.795,48.756,48.795,11021.0
2024-03-22 10:45:00,50.06,50.09,50.05,50.05,10622.0,48.7853,48.8145,48.7755,48.7755,10622.0
2024-03-22 10:50:00,50.05,50.08,50.02,50.04,13442.0,48.7755,48.8048,48.7463,48.7658,13442.0
2024-03-22 10:55:00,50.04,50.14,50.02,50.12,17403.0,48.7658,48.8632,48.7463,48.8438,17403.0
2024-03-22 11:00:00,50.13,50.22,50.11,50.2,9653.0,48.8535,48.9412,48.834,48.9217,9653.0
2024-03-22 11:05:00,50.21,50.28,50.2,50.26,16661.0,48.9315,48.9997,48.9217,48.9802,16661.0
2024-03-22 11:10:00,50.27,50.3,50.23,50.27,9908.0,48.9899,49.0192,48.951,48.9899,9908.0
2024-03-22 11:15:00,50.27,50.27,50.2,50.22,7763.0,48.9899,48.9899,48.9217,48.9412,7763.0
2024-03-22 11:20:00,50.23,50.29,50.22,50.28,10370.0,48.951,49.0094,48.9412,48.9997,10370.0
2024-03-22 11:25:00,50.28,50.28,50.24,50.25,11760.0,48.9997,48.9997,48.9607,48.9704,11760.0
2024-03-22 11:30:00,50.27,50.29,50.26,50.29,14327.0,48.9899,49.0094,48.9802,49.0094,14327.0
2024-03-22 11:35:00,50.29,50.29,50.24,50.26,21421.0,49.0094,49.0094,48.9607,48.9802,21421.0
2024-03-22 11:40:00,50.24,50.25,50.19,50.19,26821.0,48.9607,48.9704,48.912,48.912,26821.0
2024-03-22 11:45:00,50.18,50.27,50.17,50.18,28951.0,48.9022,48.9899,48.8925,48.9022,28951.0
2024-03-22 11:50:00,50.17,50.22,50.15,50.19,15513.0,48.8925,48.9412,48.873,48.912,15513.0
2024-03-22 11:55:00,50.19,50.22,50.18,50.19,6116.0,48.912,48.9412,48.9022,48.912,6116.0
2024-03-22 12:00:00,50.19,50.19,50.12,50.12,13865.0,48.912,48.912,48.8438,48.8438,13865.0
2024-03-22 12:05:00,50.12,50.14,50.08,50.08,4016.0,48.8438,48.8632,48.8048,48.8048,4016.0
2024-03-22 12:10:00,50.08,50.12,50.07,50.08,7051.0,48.8048,48.8438,48.795,48.8048,7051.0
2024-03-22 12:15:00,50.07,50.11,50.05,50.1,12212.0,48.795,48.834,48.7755,48.8243,12212.0
2024-03-22 12:20:00,50.11,50.13,50.08,50.11,8139.0,48.834,48.8535,48.8048,48.834,8139.0
2024-03-22 12:25:00,50.11,50.15,50.1,50.15,5094.0,48.834,48.873,48.8243,48.873,5094.0
2024-03-22 12:30:00,50.15,50.18,50.14,50.16,11998.0,48.873,48.9022,48.8632,48.8827,11998.0
2024-03-22 12:35:00,50.16,50.2,50.14,50.18,10629.0,48.8827,48.9217,48.8632,48.9022,10629.0
2024-03-22 12:40:00,50.18,50.19,50.15,50.18,10169.0,48.9022,48.912,48.873,48.9022,10169.0
2024-03-22 12:45:00,50.16,50.18,50.11,50.15,58838.0,48.8827,48.9022,48.834,48.873,58838.0
2024-03-22 12:50:00,50.15,50.17,50.1,50.14,63696.0,48.873,48.8925,48.8243,48.8632,63696.0
2024-03-22 12:55:00,50.13,50.27,50.13,50.23,21142.0,48.8535,48.9899,48.8535,48.951,21142.0
2024-03-22 13:00:00,50.23,50.25,50.19,50.24,11506.0,48.951,48.9704,48.912,48.9607,11506.0
2024-03-22 13:05:00,50.25,50.26,50.22,50.22,13427.0,48.9704,48.9802,48.9412,48.9412,13427.0
2024-03-22 13:10:00,50.21,50.24,50.19,50.19,19260.0,48.9315,48.9607,48.912,48.912,19260.0
2024-03-22 13:15:00,50.2,50.25,50.2,50.24,12315.0,48.9217,48.9704,48.9217,48.9607,12315.0
2024-03-22 13:20:00,50.23,50.25,50.21,50.22,4162.0,48.951,48.9704,48.9315,48.9412,4162.0
2024-03-22 13:25:00,50.22,50.23,50.2,50.22,8622.0,48.9412,48.951,48.9217,48.9412,8622.0
2024-03-22 13:30:00,50.21,50.25,50.21,50.22,7767.0,48.9315,48.9704,48.9315,48.9412,7767.0
2024-03-22 13:35:00,50.23,50.24,50.22,50.24,10205.0,48.951,48.9607,48.9412,48.9607,10205.0
2024-03-22 13:40:00,50.23,50.26,50.21,50.22,10660.0,48.951,48.9802,48.9315,48.9412,10660.0
2024-03-22 13:45:00,50.22,50.23,50.17,50.18,6439.0,48.9412,48.951,48.8925,48.9022,6439.0
2024-03-22 13:50:00,50.18,50.21,50.17,50.2,6791.0,48.9022,48.9315,48.8925,48.9217,6791.0
2024-03-22 13:55:00,50.21,50.21,50.13,50.15,11786.0,48.9315,48.9315,48.8535,48.873,11786.0
2024-03-22 14:00:00,50.15,50.18,50.14,50.18,4919.0,48.873,48.9022,48.8632,48.9022,4919.0
2024-03-22 14:05:00,50.18,50.18,50.14,50.17,7701.0,48.9022,48.9022,48.8632,48.8925,7701.0
2024-03-22 14:10:00,50.17,50.17,50.13,50.16,5788.0,48.8925,48.8925,48.8535,48.8827,5788.0
2024-03-22 14:15:00,50.15,50.15,50.11,50.12,6599.0,48.873,48.873,48.834,48.8438,6599.0
2024-03-22 14:20:00,50.12,50.15,50.09,50.11,10818.0,48.8438,48.873,48.8145,48.834,10818.0
2024-03-22 14:25:00,50.09,50.1,50.06,50.09,9483.0,48.8145,48.8243,48.7853,48.8145,9483.0
2024-03-22 14:30:00,50.09,50.1,50.06,50.06,7763.0,48.8145,48.8243,48.7853,48.7853,7763.0
2024-03-22 14:35:00,50.08,50.08,50.04,50.05,9900.0,48.8048,48.8048,48.7658,48.7755,9900.0
2024-03-22 14:40:00,50.04,50.1,50.04,50.1,11672.0,48.7658,48.8243,48.7658,48.8243,11672.0
2024-03-22 14:45:00,50.11,50.12,50.1,50.11,4869.0,48.834,48.8438,48.8243,48.834,4869.0
2024-03-22 14:50:00,50.1,50.16,50.1,50.16,6320.0,48.8243,48.8827,48.8243,48.8827,6320.0
2024-03-22 14:55:00,50.16,50.17,50.15,50.17,5485.0,48.8827,48.8925,48.873,48.8925,5485.0
2024-03-22 15:00:00,50.18,50.18,50.15,50.18,8242.0,48.9022,48.9022,48.873,48.9022,8242.0
2024-03-22 15:05:00,50.17,50.17,50.12,50.13,10405.0,48.8925,48.8925,48.8438,48.8535,10405.0
2024-03-22 15:10:00,50.12,50.13,50.04,50.08,24358.0,48.8438,48.8535,48.7658,48.8048,24358.0
2024-03-22 15:15:00,50.08,50.11,50.05,50.07,8823.0,48.8048,48.834,48.7755,48.795,8823.0
2024-03-22 15:20:00,50.08,50.13,50.07,50.13,13227.0,48.8048,48.8535,48.795,48.8535,13227.0
2024-03-22 15:25:00,50.13,50.16,50.1,50.16,16487.0,48.8535,48.8827,48.8243,48.8827,16487.0
2024-03-22 15:30:00,50.16,50.17,50.11,50.12,24316.0,48.8827,48.8925,48.834,48.8438,24316.0
2024-03-22 15:35:00,50.12,50.15,50.11,50.13,20253.0,48.8438,48.873,48.834,48.8535,20253.0
2024-03-22 15:40:00,50.12,50.14,50.09,50.14,24713.0,48.8438,48.8632,48.8145,48.8632,24713.0
2024-03-22 15:45:00,50.14,50.18,50.12,50.18,29672.0,48.8632,48.9022,48.8438,48.9022,29672.0
2024-03-22 15:50:00,50.19,50.23,50.17,50.2,54899.0,48.912,48.951,48.8925,48.9217,54899.0
2024-03-22 15:55:00,50.2,50.2,50.05,50.09,277089.0,48.9217,48.9217,48.7755,48.8145,277089.0
2024-03-25 09:30:00,50.27,50.48,50.27,50.48,35805.0,48.9899,49.1946,48.9899,49.1946,35805.0
2024-03-25 09:35:00,50.46,50.46,50.33,50.38,13183.0,49.1751,49.1751,49.0484,49.0971,13183.0
2024-03-25 09:40:00,50.39,50.52,50.34,50.48,15756.0,49.1069,49.2336,49.0582,49.1946,15756.0
2024-03-25 09:45:00,50.48,50.52,50.3,50.33,19606.0,49.1946,49.2336,49.0192,49.0484,19606.0
2024-03-25 09:50:00,50.34,50.47,50.34,50.39,28234.0,49.0582,49.1848,49.0582,49.1069,28234.0
2024-03-25 09:55:00,50.4,50.41,50.28,50.3,11093.0,49.1166,49.1264,48.9997,49.0192,11093.0
2024-03-25 10:00:00,50.29,50.34,50.25,50.28,15186.0,49.0094,49.0582,48.9704,48.9997,15186.0
2024-03-25 10:05:00,50.26,50.31,50.25,50.27,9612.0,48.9802,49.0289,48.9704,48.9899,9612.0
2024-03-25 10:10:00,50.3,50.31,50.25,50.26,21579.0,49.0192,49.0289,48.9704,48.9802,21579.0
2024-03-25 10:15:00,50.26,50.26,50.11,50.12,27176.0,48.9802,48.9802,48.834,48.8438,27176.0
2024-03-25 10:20:00,50.11,50.16,50.08,50.15,13033.0,48.834,48.8827,48.8048,48.873,13033.0
2024-03-25 10:25:00,50.14,50.16,50.11,50.13,12224.0,48.8632,48.8827,48.834,48.8535,12224.0
2024-03-25 10:30:00,50.13,50.15,50.05,50.07,18676.0,48.8535,48.873,48.7755,48.795,18676.0
2024-03-25 10:35:00,50.07,50.08,50.01,50.07,15046.0,48.795,48.8048,48.7366,48.795,15046.0
2024-03-25 10:40:00,50.07,50.11,50.05,50.05,14076.0,48.795,48.834,48.7755,48.7755,14076.0
2024-03-25 10:45:00,50.06,50.14,50.05,50.11,13191.0,48.7853,48.8632,48.7755,48.834,13191.0
2024-03-25 10:50:00,50.11,50.21,50.1,50.2,25893.0,48.834,48.9315,48.8243,48.9217,25893.0
2024-03-25 10:55:00,50.18,50.2,50.16,50.17,10412.0,48.9022,48.9217,48.8827,48.8925,10412.0
2024-03-25 11:00:00,50.17,50.24,50.17,50.21,11329.0,48.8925,48.9607,48.8925,48.9315,11329.0
2024-03-25 11:05:00,50.2,50.2,50.15,50.17,10469.0,48.9217,48.9217,48.873,48.8925,10469.0
2024-03-25 11:10:00,50.18,50.22,50.18,50.2,8795.0,48.9022,48.9412,48.9022,48.9217,8795.0
2024-03-25 11:15:00,50.2,50.22,50.19,50.2,8186.0,48.9217,48.9412,48.912,48.9217,8186.0
2024-03-25 11:20:00,50.2,50.26,50.17,50.26,12051.0,48.9217,48.9802,48.8925,48.9802,12051.0
2024-03-25 11:25:00,50.26,50.31,50.24,50.3,9896.0,48.9802,49.0289,48.9607,49.0192,9896.0
2024-03-25 11:30:00,50.3,50.33,50.29,50.31,5641.0,49.0192,49.0484,49.0094,49.0289,5641.0
2024-03-25 11:35:00,50.31,50.31,50.25,50.27,10088.0,49.0289,49.0289,48.9704,48.9899,10088.0
2024-03-25 11:40:00,50.27,50.31,50.26,50.27,12417.0,48.9899,49.0289,48.9802,48.9899,12417.0
2024-03-25 11:45:00,50.26,50.3,50.25,50.27,14363.0,48.9802,49.0192,48.9704,48.9899,14363.0
2024-03-25 11:50:00,50.28,50.29,50.22,50.26,15138.0,48.9997,49.0094,48.9412,48.9802,15138.0
2024-03-25 11:55:00,50.26,50.35,50.26,50.34,10650.0,48.9802,49.0679,48.9802,49.0582,10650.0
2024-03-25 12:00:00,50.35,50.35,50.27,50.3,9395.0,49.0679,49.0679,48.9899,49.0192,9395.0
2024-03-25 12:05:00,50.3,50.35,50.3,50.34,12800.0,49.0192,49.0679,49.0192,49.0582,12800.0
2024-03-25 12:10:00,50.34,50.35,50.29,50.33,11720.0,49.0582,49.0679,49.0094,49.0484,11720.0
2024-03-25 12:15:00,50.34,50.34,50.3,50.32,8044.0,49.0582,49.0582,49.0192,49.0387,8044.0
2024-03-25 12:20:00,50.32,50.32,50.26,50.27,11188.0,49.0387,49.0387,48.9802,48.9899,11188.0
2024-03-25 12:25:00,50.27,50.27,50.23,50.25,23127.0,48.9899,48.9899,48.951,48.9704,23127.0
2024-03-25 12:30:00,50.26,50.26,50.22,50.23,9794.0,48.9802,48.9802,48.9412,48.951,9794.0
2024-03-25 12:35:00,50.23,50.24,50.21,50.22,8438.0,48.951,48.9607,48.9315,48.9412,8438.0
2024-03-25 12:40:00,50.21,50.24,50.2,50.24,7444.0,48.9315,48.9607,48.9217,48.9607,7444.0
2024-03-25 12:45:00,50.23,50.24,50.21,50.22,8060.0,48.951,48.9607,48.9315,48.9412,8060.0
2024-03-25 12:50:00,50.22,50.25,50.22,50.23,7049.0,48.9412,48.9704,48.9412,48.951,7049.0
2024-03-25 12:55:00,50.23,50.24,50.2,50.23,10910.0,48.951,48.9607,48.9217,48.951,10910.0
2024-03-25 13:00:00,50.23,50.25,50.22,50.23,8234.0,48.951,48.9704,48.9412,48.951,8234.0
2024-03-25 13:05:00,50.23,50.23,50.2,50.22,5810.0,48.951,48.951,48.9217,48.9412,5810.0
2024-03-25 13:10:00,50.22,50.25,50.21,50.25,6340.0,48.9412,48.9704,48.9315,48.9704,6340.0
2024-03-25 13:15:00,50.25,50.25,50.22,50.23,8377.0,48.9704,48.9704,48.9412,48.951,8377.0
2024-03-25 13:20:00,50.23,50.23,50.2,50.21,7202.0,48.951,48.951,48.9217,48.9315,7202.0
2024-03-25 13:25:00,50.21,50.22,50.2,50.22,6768.0,48.9315,48.9412,48.9217,48.9412,6768.0
2024-03-25 13:30:00,50.22,50.23,50.17,50.21,14807.0,48.9412,48.951,48.8925,48.9315,14807.0
2024-03-25 13:35:00,50.22,50.25,50.21,50.23,4841.0,48.9412,48.9704,48.9315,48.951,4841.0
2024-03-25 13:40:00,50.23,50.26,50.22,50.23,8731.0,48.951,48.9802,48.9412,48.951,8731.0
2024-03-25 13:45:00,50.23,50.24,50.21,50.21,5816.0,48.951,48.9607,48.9315,48.9315,5816.0
2024-03-25 13:50:00,50.21,50.26,50.2,50.25,7102.0,48.9315,48.9802,48.9217,48.9704,7102.0
2024-03-25 13:55:00,50.24,50.26,50.22,50.25,15325.0,48.9607,48.9802,48.9412,48.9704,15325.0
2024-03-25 14:00:00,50.25,50.25,50.23,50.23,11330.0,48.9704,48.9704,48.951,48.951,11330.0
2024-03-25 14:05:00,50.23,50.23,50.16,50.18,13531.0,48.951,48.951,48.8827,48.9022,13531.0
2024-03-25 14:10:00,50.17,50.22,50.17,50.22,4768.0,48.8925,48.9412,48.8925,48.9412,4768.0
2024-03-25 14:15:00,50.22,50.24,50.21,50.23,6825.0,48.9412,48.9607,48.9315,48.951,6825.0
2024-03-25 14:20:00,50.24,50.28,50.24,50.27,12873.0,48.9607,48.9997,48.9607,48.9899,12873.0
2024-03-25 14:25:00,50.28,50.29,50.24,50.28,20951.0,48.9997,49.0094,48.9607,48.9997,20951.0
2024-03-25 14:30:00,50.27,50.27,50.18,50.19,16281.0,48.9899,48.9899,48.9022,48.912,16281.0
2024-03-25 14:35:00,50.19,50.2,50.15,50.17,10202.0,48.912,48.9217,48.873,48.8925,10202.0
2024-03-25 14:40:00,50.17,50.21,50.17,50.17,9161.0,48.8925,48.9315,48.8925,48.8925,9161.0
2024-03-25 14:45:00,50.17,50.18,50.11,50.12,11078.0,48.8925,48.9022,48.834,48.8438,11078.0
2024-03-25 14:50:00,50.12,50.14,50.11,50.12,9780.0,48.8438,48.8632,48.834,48.8438,9780.0
2024-03-25 14:55:00,50.12,50.13,50.11,50.13,7775.0,48.8438,48.8535,48.834,48.8535,7775.0
2024-03-25 15:00:00,50.13,50.13,50.08,50.11,14299.0,48.8535,48.8535,48.8048,48.834,14299.0
2024-03-25 15:05:00,50.12,50.13,50.1,50.11,15322.0,48.8438,48.8535,48.8243,48.834,15322.0
2024-03-25 15:10:00,50.11,50.11,50.06,50.11,14582.0,48.834,48.834,48.7853,48.834,14582.0
2024-03-25 15:15:00,50.11,50.13,50.04,50.05,18100.0,48.834,48.8535,48.7658,48.7755,18100.0
2024-03-25 15:20:00,50.06,50.07,50.03,50.04,11659.0,48.7853,48.795,48.756,48.7658,11659.0
2024-03-25 15:25:00,50.04,50.07,50.02,50.07,20935.0,48.7658,48.795,48.7463,48.795,20935.0
2024-03-25 15:30:00,50.07,50.23,50.06,50.23,36520.0,48.795,48.951,48.7853,48.951,36520.0
2024-03-25 15:35:00,50.23,50.26,50.16,50.25,19648.0,48.951,48.9802,48.8827,48.9704,19648.0
2024-03-25 15:40:00,50.25,50.3,50.24,50.28,36337.0,48.9704,49.0192,48.9607,48.9997,36337.0
2024-03-25 15:45:00,50.28,50.35,50.27,50.29,65569.0,48.9997,49.0679,48.9899,49.0094,65569.0
2024-03-25 15:50:00,50.29,50.33,50.24,50.33,83878.0,49.0094,49.0484,48.9607,49.0484,83878.0
2024-03-25 15:55:00,50.33,50.34,50.27,50.33,171970.0,49.0484,49.0582,48.9899,49.0484,171970.0
2024-03-26 09:30:00,51.15,51.18,50.66,51.02,130677.0,49.8475,49.8768,49.37,49.7208,130677.0
2024-03-26 09:35:00,50.98,51.0,50.78,50.92,17591.0,49.6819,49.7014,49.487,49.6234,17591.0
2024-03-26 09:40:00,50.95,51.0,50.89,50.96,46824.0,49.6526,49.7014,49.5942,49.6624,46824.0
2024-03-26 09:45:00,50.92,51.17,50.89,51.0,176637.0,49.6234,49.867,49.5942,49.7014,176637.0
2024-03-26 09:50:00,51.04,51.18,51.01,51.18,54146.0,49.7403,49.8768,49.7111,49.8768,54146.0
2024-03-26 09:55:00,51.19,51.24,51.14,51.18,32920.0,49.8865,49.9352,49.8378,49.8768,32920.0
2024-03-26 10:00:00,51.2,51.42,51.18,51.4,47901.0,49.8963,50.1107,49.8768,50.0912,47901.0
2024-03-26 10:05:00,51.39,51.4,51.21,51.21,79747.0,50.0814,50.0912,49.906,49.906,79747.0
2024-03-26 10:10:00,51.2,51.2,51.11,51.2,30202.0,49.8963,49.8963,49.8085,49.8963,30202.0
2024-03-26 10:15:00,51.18,51.23,51.14,51.16,31497.0,49.8768,49.9255,49.8378,49.8573,31497.0
2024-03-26 10:20:00,51.15,51.15,51.07,51.08,14831.0,49.8475,49.8475,49.7696,49.7793,14831.0
2024-03-26 10:25:00,51.09,51.09,51.0,51.01,12608.0,49.7891,49.7891,49.7014,49.7111,12608.0
2024-03-26 10:30:00,51.0,51.04,50.96,51.04,21985.0,49.7014,49.7403,49.6624,49.7403,21985.0
2024-03-26 10:35:00,51.05,51.07,51.03,51.05,9482.0,49.7501,49.7696,49.7306,49.7501,9482.0
2024-03-26 10:40:00,51.04,51.05,51.01,51.04,12406.0,49.7403,49.7501,49.7111,49.7403,12406.0
2024-03-26 10:45:00,51.03,51.06,51.0,51.02,16465.0,49.7306,49.7598,49.7014,49.7208,16465.0
2024-03-26 10:50:00,51.0,51.11,51.0,51.11,12397.0,49.7014,49.8085,49.7014,49.8085,12397.0
2024-03-26 10:55:00,51.11,51.17,51.09,51.14,13757.0,49.8085,49.867,49.7891,49.8378,13757.0
2024-03-26 11:00:00,51.14,51.17,51.07,51.07,11234.0,49.8378,49.867,49.7696,49.7696,11234.0
2024-03-26 11:05:00,51.06,51.09,51.01,51.04,14359.0,49.7598,49.7891,49.7111,49.7403,14359.0
2024-03-26 11:10:00,51.04,51.06,51.0,51.0,10472.0,49.7403,49.7598,49.7014,49.7014,10472.0
2024-03-26 11:15:00,51.01,51.01,50.93,50.96,11972.0,49.7111,49.7111,49.6331,49.6624,11972.0
2024-03-26 11:20:00,50.95,50.95,50.9,50.9,6778.0,49.6526,49.6526,49.6039,49.6039,6778.0
2024-03-26 11:25:00,50.91,50.91,50.84,50.85,9120.0,49.6136,49.6136,49.5454,49.5552,9120.0
2024-03-26 11:30:00,50.84,50.86,50.83,50.84,6825.0,49.5454,49.5649,49.5357,49.5454,6825.0
2024-03-26 11:35:00,50.83,50.91,50.83,50.91,13313.0,49.5357,49.6136,49.5357,49.6136,13313.0
2024-03-26 11:40:00,50.92,50.93,50.86,50.9,22669.0,49.6234,49.6331,49.5649,49.6039,22669.0
2024-03-26 11:45:00,50.89,50.96,50.89,50.96,6214.0,49.5942,49.6624,49.5942,49.6624,6214.0
2024-03-26 11:50:00,50.96,51.01,50.94,50.98,7007.0,49.6624,49.7111,49.6429,49.6819,7007.0
2024-03-26 11:55:00,50.98,51.0,50.95,51.0,9200.0,49.6819,49.7014,49.6526,49.7014,9200.0
2024-03-26 12:00:00,51.0,51.0,50.93,50.94,8228.0,49.7014,49.7014,49.6331,49.6429,8228.0
2024-03-26 12:05:00,50.95,50.96,50.9,50.94,11119.0,49.6526,49.6624,49.6039,49.6429,11119.0
2024-03-26 12:10:00,50.95,51.02,50.92,50.97,26674.0,49.6526,49.7208,49.6234,49.6721,26674.0
2024-03-26 12:15:00,50.98,51.0,50.97,50.98,5907.0,49.6819,49.7014,49.6721,49.6819,5907.0
2024-03-26 12:20:00,50.97,51.01,50.96,50.97,9835.0,49.6721,49.7111,49.6624,49.6721,9835.0
2024-03-26 12:25:00,50.98,51.0,50.92,50.93,10332.0,49.6819,49.7014,49.6234,49.6331,10332.0
2024-03-26 12:30:00,50.91,50.92,50.84,50.85,9140.0,49.6136,49.6234,49.5454,49.5552,9140.0
2024-03-26 12:35:00,50.85,50.9,50.84,50.87,7824.0,49.5552,49.6039,49.5454,49.5747,7824.0
2024-03-26 12:40:00,50.88,50.88,50.84,50.85,9613.0,49.5844,49.5844,49.5454,49.5552,9613.0
2024-03-26 12:45:00,50.85,50.91,50.84,50.9,8310.0,49.5552,49.6136,49.5454,49.6039,8310.0
2024-03-26 12:50:00,50.91,50.94,50.88,50.94,13362.0,49.6136,49.6429,49.5844,49.6429,13362.0
2024-03-26 12:55:00,50.94,50.94,50.86,50.89,20541.0,49.6429,49.6429,49.5649,49.5942,20541.0
2024-03-26 13:00:00,50.89,50.9,50.86,50.87,5560.0,49.5942,49.6039,49.5649,49.5747,5560.0
2024-03-26 13:05:00,50.88,50.93,50.88,50.89,9628.0,49.5844,49.6331,49.5844,49.5942,9628.0
2024-03-26 13:10:00,50.89,50.89,50.84,50.84,5313.0,49.5942,49.5942,49.5454,49.5454,5313.0
2024-03-26 13:15:00,50.84,50.89,50.84,50.88,3942.0,49.5454,49.5942,49.5454,49.5844,3942.0
2024-03-26 13:20:00,50.88,50.89,50.85,50.89,8364.0,49.5844,49.5942,49.5552,49.5942,8364.0
2024-03-26 13:25:00,50.89,50.94,50.88,50.94,14770.0,49.5942,49.6429,49.5844,49.6429,14770.0
2024-03-26 13:30:00,50.93,50.96,50.91,50.94,9523.0,49.6331,49.6624,49.6136,49.6429,9523.0
2024-03-26 13:35:00,50.94,50.97,50.93,50.96,10191.0,49.6429,49.6721,49.6331,49.6624,10191.0
2024-03-26 13:40:00,50.95,50.96,50.94,50.95,6410.0,49.6526,49.6624,49.6429,49.6526,6410.0
2024-03-26 13:45:00,50.95,50.95,50.9,50.91,4716.0,49.6526,49.6526,49.6039,49.6136,4716.0
2024-03-26 13:50:00,50.9,50.94,50.89,50.92,7101.0,49.6039,49.6429,49.5942,49.6234,7101.0
2024-03-26 13:55:00,50.91,50.92,50.87,50.88,16751.0,49.6136,49.6234,49.5747,49.5844,16751.0
2024-03-26 14:00:00,50.89,50.89,50.84,50.85,9657.0,49.5942,49.5942,49.5454,49.5552,9657.0
2024-03-26 14:05:00,50.85,50.86,50.82,50.85,12202.0,49.5552,49.5649,49.5259,49.5552,12202.0
2024-03-26 14:10:00,50.84,50.88,50.83,50.85,9266.0,49.5454,49.5844,49.5357,49.5552,9266.0
2024-03-26 14:15:00,50.85,50.88,50.84,50.86,6758.0,49.5552,49.5844,49.5454,49.5649,6758.0
2024-03-26 14:20:00,50.86,50.86,50.8,50.83,10615.0,49.5649,49.5649,49.5064,49.5357,10615.0
2024-03-26 14:25:00,50.82,50.84,50.8,50.82,8781.0,49.5259,49.5454,49.5064,49.5259,8781.0
2024-03-26 14:30:00,50.81,50.83,50.78,50.8,8896.0,49.5162,49.5357,49.487,49.5064,8896.0
2024-03-26 14:35:00,50.8,50.88,50.79,50.84,14022.0,49.5064,49.5844,49.4967,49.5454,14022.0
2024-03-26 14:40:00,50.85,50.91,50.84,50.89,10825.0,49.5552,49.6136,49.5454,49.5942,10825.0
2024-03-26 14:45:00,50.89,50.9,50.86,50.88,7999.0,49.5942,49.6039,49.5649,49.5844,7999.0
2024-03-26 14:50:00,50.89,50.96,50.89,50.96,14803.0,49.5942,49.6624,49.5942,49.6624,14803.0
2024-03-26 14:55:00,50.96,50.99,50.96,50.98,8605.0,49.6624,49.6916,49.6624,49.6819,8605.0
2024-03-26 15:00:00,50.99,51.03,50.95,50.95,76846.0,49.6916,49.7306,49.6526,49.6526,76846.0
2024-03-26 15:05:00,50.94,51.0,50.92,51.0,12992.0,49.6429,49.7014,49.6234,49.7014,12992.0
2024-03-26 15:10:00,51.0,51.01,50.94,50.96,8458.0,49.7014,49.7111,49.6429,49.6624,8458.0
2024-03-26 15:15:00,50.95,50.96,50.88,50.88,8753.0,49.6526,49.6624,49.5844,49.5844,8753.0
2024-03-26 15:20:00,50.89,50.94,50.86,50.94,15682.0,49.5942,49.6429,49.5649,49.6429,15682.0
2024-03-26 15:25:00,50.93,50.96,50.91,50.92,13902.0,49.6331,49.6624,49.6136,49.6234,13902.0
2024-03-26 15:30:00,50.92,50.95,50.85,50.87,31576.0,49.6234,49.6526,49.5552,49.5747,31576.0
2024-03-26 15:35:00,50.86,50.87,50.83,50.86,21761.0,49.5649,49.5747,49.5357,49.5649,21761.0
2024-03-26 15:40:00,50.85,50.88,50.81,50.82,24175.0,49.5552,49.5844,49.5162,49.5259,24175.0
2024-03-26 15:45:00,50.83,50.85,50.77,50.79,29185.0,49.5357,49.5552,49.4772,49.4967,29185.0
2024-03-26 15:50:00,50.78,50.84,50.76,50.83,72241.0,49.487,49.5454,49.4675,49.5357,72241.0
2024-03-26 15:55:00,50.83,50.87,50.77,50.87,176476.0,49.5357,49.5747,49.4772,49.5747,176476.0
2024-03-27 09:30:00,51.15,51.25,51.09,51.12,32670.0,49.8475,49.945,49.7891,49.8183,32670.0
2024-03-27 09:35:00,51.11,51.22,51.07,51.07,12242.0,49.8085,49.9157,49.7696,49.7696,12242.0
2024-03-27 09:40:00,51.08,51.13,50.96,51.01,13616.0,49.7793,49.828,49.6624,49.7111,13616.0
2024-03-27 09:45:00,51.03,51.1,50.95,51.05,13034.0,49.7306,49.7988,49.6526,49.7501,13034.0
2024-03-27 09:50:00,51.05,51.11,51.02,51.03,11997.0,49.7501,49.8085,49.7208,49.7306,11997.0
2024-03-27 09:55:00,51.04,51.14,51.03,51.09,11349.0,49.7403,49.8378,49.7306,49.7891,11349.0
2024-03-27 10:00:00,51.08,51.08,50.99,50.99,21234.0,49.7793,49.7793,49.6916,49.6916,21234.0
2024-03-27 10:05:00,50.99,51.04,50.98,51.0,16148.0,49.6916,49.7403,49.6819,49.7014,16148.0
2024-03-27 10:10:00,51.0,51.11,51.0,51.06,21808.0,49.7014,49.8085,49.7014,49.7598,21808.0
2024-03-27 10:15:00,51.07,51.15,51.05,51.15,16869.0,49.7696,49.8475,49.7501,49.8475,16869.0
2024-03-27 10:20:00,51.16,51.16,51.08,51.09,12923.0,49.8573,49.8573,49.7793,49.7891,12923.0
2024-03-27 10:25:00,51.1,51.12,51.04,51.08,23453.0,49.7988,49.8183,49.7403,49.7793,23453.0
2024-03-27 10:30:00,51.09,51.19,51.08,51.18,25225.0,49.7891,49.8865,49.7793,49.8768,25225.0
2024-03-27 10:35:00,51.18,51.18,50.99,51.0,10794.0,49.8768,49.8768,49.6916,49.7014,10794.0
2024-03-27 10:40:00,50.99,51.04,50.98,50.98,14230.0,49.6916,49.7403,49.6819,49.6819,14230.0
2024-03-27 10:45:00,50.99,51.0,50.93,50.95,11694.0,49.6916,49.7014,49.6331,49.6526,11694.0
2024-03-27 10:50:00,50.95,51.01,50.94,51.0,41947.0,49.6526,49.7111,49.6429,49.7014,41947.0
2024-03-27 10:55:00,51.0,51.07,50.96,51.06,12451.0,49.7014,49.7696,49.6624,49.7598,12451.0
2024-03-27 11:00:00,51.07,51.08,51.0,51.05,11824.0,49.7696,49.7793,49.7014,49.7501,11824.0
2024-03-27 11:05:00,51.05,51.07,51.02,51.05,12234.0,49.7501,49.7696,49.7208,49.7501,12234.0
2024-03-27 11:10:00,51.04,51.15,51.03,51.15,11610.0,49.7403,49.8475,49.7306,49.8475,11610.0
2024-03-27 11:15:00,51.15,51.16,51.1,51.13,14251.0,49.8475,49.8573,49.7988,49.828,14251.0
2024-03-27 11:20:00,51.11,51.16,51.1,51.12,12678.0,49.8085,49.8573,49.7988,49.8183,12678.0
2024-03-27 11:25:00,51.14,51.15,51.1,51.1,12987.0,49.8378,49.8475,49.7988,49.7988,12987.0
2024-03-27 11:30:00,51.1,51.18,51.1,51.18,19528.0,49.7988,49.8768,49.7988,49.8768,19528.0
2024-03-27 11:35:00,51.2,51.21,51.16,51.17,11153.0,49.8963,49.906,49.8573,49.867,11153.0
2024-03-27 11:40:00,51.16,51.19,51.14,51.18,14563.0,49.8573,49.8865,49.8378,49.8768,14563.0
2024-03-27 11:45:00,51.18,51.2,51.15,51.18,8978.0,49.8768,49.8963,49.8475,49.8768,8978.0
2024-03-27 11:50:00,51.18,51.22,51.12,51.13,13302.0,49.8768,49.9157,49.8183,49.828,13302.0
2024-03-27 11:55:00,51.14,51.14,51.07,51.08,7426.0,49.8378,49.8378,49.7696,49.7793,7426.0
2024-03-27 12:00:00,51.08,51.09,50.99,51.0,9084.0,49.7793,49.7891,49.6916,49.7014,9084.0
2024-03-27 12:05:00,51.0,51.01,50.97,50.99,6382.0,49.7014,49.7111,49.6721,49.6916,6382.0
2024-03-27 12:10:00,50.99,51.01,50.96,50.98,9469.0,49.6916,49.7111,49.6624,49.6819,9469.0
2024-03-27 12:15:00,50.98,51.0,50.97,50.98,7128.0,49.6819,49.7014,49.6721,49.6819,7128.0
2024-03-27 12:20:00,50.99,51.02,50.99,51.0,7594.0,49.6916,49.7208,49.6916,49.7014,7594.0
2024-03-27 12:25:00,51.0,51.03,51.0,51.02,8442.0,49.7014,49.7306,49.7014,49.7208,8442.0
2024-03-27 12:30:00,51.01,51.05,50.99,51.04,17069.0,49.7111,49.7501,49.6916,49.7403,17069.0
2024-03-27 12:35:00,51.04,51.1,51.04,51.1,5047.0,49.7403,49.7988,49.7403,49.7988,5047.0
2024-03-27 12:40:00,51.1,51.11,51.06,51.1,9209.0,49.7988,49.8085,49.7598,49.7988,9209.0
2024-03-27 12:45:00,51.11,51.11,51.06,51.08,6037.0,49.8085,49.8085,49.7598,49.7793,6037.0
2024-03-27 12:50:00,51.08,51.08,51.05,51.07,20399.0,49.7793,49.7793,49.7501,49.7696,20399.0
2024-03-27 12:55:00,51.07,51.13,51.06,51.11,14817.0,49.7696,49.828,49.7598,49.8085,14817.0
2024-03-27 13:00:00,51.12,51.16,51.11,51.14,7099.0,49.8183,49.8573,49.8085,49.8378,7099.0
2024-03-27 13:05:00,51.14,51.15,51.12,51.12,7824.0,49.8378,49.8475,49.8183,49.8183,7824.0
2024-03-27 13:10:00,51.13,51.14,51.09,51.12,7388.0,49.828,49.8378,49.7891,49.8183,7388.0
2024-03-27 13:15:00,51.13,51.17,51.11,51.15,6964.0,49.828,49.867,49.8085,49.8475,6964.0
2024-03-27 13:20:00,51.15,51.17,51.13,51.16,7764.0,49.8475,49.867,49.828,49.8573,7764.0
2024-03-27 13:25:00,51.16,51.17,51.14,51.14,7181.0,49.8573,49.867,49.8378,49.8378,7181.0
2024-03-27 13:30:00,51.15,51.24,51.14,51.23,14688.0,49.8475,49.9352,49.8378,49.9255,14688.0
2024-03-27 13:35:00,51.22,51.24,51.19,51.19,10233.0,49.9157,49.9352,49.8865,49.8865,10233.0
2024-03-27 13:40:00,51.18,51.19,51.14,51.14,9857.0,49.8768,49.8865,49.8378,49.8378,9857.0
2024-03-27 13:45:00,51.15,51.21,51.14,51.21,9204.0,49.8475,49.906,49.8378,49.906,9204.0
2024-03-27 13:50:00,51.22,51.24,51.2,51.21,14483.0,49.9157,49.9352,49.8963,49.906,14483.0
2024-03-27 13:55:00,51.21,51.28,51.2,51.28,9202.0,49.906,49.9742,49.8963,49.9742,9202.0
2024-03-27 14:00:00,51.29,51.33,51.26,51.3,39130.0,49.984,50.0229,49.9547,49.9937,39130.0
2024-03-27 14:05:00,51.3,51.35,51.25,51.26,16373.0,49.9937,50.0424,49.945,49.9547,16373.0
2024-03-27 14:10:00,51.26,51.32,51.26,51.31,13100.0,49.9547,50.0132,49.9547,50.0035,13100.0
2024-03-27 14:15:00,51.31,51.32,51.26,51.26,24584.0,50.0035,50.0132,49.9547,49.9547,24584.0
2024-03-27 14:20:00,51.25,51.26,51.22,51.23,5926.0,49.945,49.9547,49.9157,49.9255,5926.0
2024-03-27 14:25:00,51.24,51.25,51.22,51.24,8005.0,49.9352,49.945,49.9157,49.9352,8005.0
2024-03-27 14:30:00,51.23,51.25,51.23,51.24,7358.0,49.9255,49.945,49.9255,49.9352,7358.0
2024-03-27 14:35:00,51.23,51.26,51.22,51.23,7926.0,49.9255,49.9547,49.9157,49.9255,7926.0
2024-03-27 14:40:00,51.23,51.25,51.21,51.24,12163.0,49.9255,49.945,49.906,49.9352,12163.0
2024-03-27 14:45:00,51.23,51.26,51.23,51.25,9089.0,49.9255,49.9547,49.9255,49.945,9089.0
2024-03-27 14:50:00,51.25,51.26,51.21,51.21,8589.0,49.945,49.9547,49.906,49.906,8589.0
2024-03-27 14:55:00,51.21,51.21,51.18,51.2,7450.0,49.906,49.906,49.8768,49.8963,7450.0
2024-03-27 15:00:00,51.21,51.21,51.19,51.21,6293.0,49.906,49.906,49.8865,49.906,6293.0
2024-03-27 15:05:00,51.2,51.25,51.2,51.24,14849.0,49.8963,49.945,49.8963,49.9352,14849.0
2024-03-27 15:10:00,51.25,51.25,51.22,51.25,7569.0,49.945,49.945,49.9157,49.945,7569.0
2024-03-27 15:15:00,51.25,51.25,51.21,51.22,11112.0,49.945,49.945,49.906,49.9157,11112.0
2024-03-27 15:20:00,51.22,51.3,51.2,51.28,18122.0,49.9157,49.9937,49.8963,49.9742,18122.0
2024-03-27 15:25:00,51.29,51.32,51.26,51.3,17494.0,49.984,50.0132,49.9547,49.9937,17494.0
2024-03-27 15:30:00,51.31,51.34,51.28,51.34,34367.0,50.0035,50.0327,49.9742,50.0327,34367.0
2024-03-27 15:35:00,51.33,51.41,51.29,51.41,52429.0,50.0229,50.1009,49.984,50.1009,52429.0
2024-03-27 15:40:00,51.4,51.43,51.35,51.43,31962.0,50.0912,50.1204,50.0424,50.1204,31962.0
2024-03-27 15:45:00,51.43,51.43,51.36,51.37,71654.0,50.1204,50.1204,50.0522,50.0619,71654.0
2024-03-27 15:50:00,51.37,51.39,51.31,51.36,92102.0,50.0619,50.0814,50.0035,50.0522,92102.0
2024-03-27 15:55:00,51.37,51.5,51.31,51.49,201955.0,50.0619,50.1886,50.0035,50.1789,201955.0
2024-03-28 09:30:00,51.87,51.92,51.66,51.79,29548.0,50.5492,50.5979,50.3445,50.4712,29548.0
2024-03-28 09:35:00,51.77,51.82,51.74,51.77,12268.0,50.4517,50.5005,50.4225,50.4517,12268.0
2024-03-28 09:40:00,51.73,51.76,51.66,51.67,16660.0,50.4128,50.442,50.3445,50.3543,16660.0
2024-03-28 09:45:00,51.67,51.76,51.63,51.73,17250.0,50.3543,50.442,50.3153,50.4128,17250.0
2024-03-28 09:50:00,51.73,51.81,51.7,51.75,25366.0,50.4128,50.4907,50.3835,50.4323,25366.0
2024-03-28 09:55:00,51.76,51.8,51.74,51.77,4482.0,50.442,50.481,50.4225,50.4517,4482.0
2024-03-28 10:00:00,51.76,51.91,51.76,51.9,18601.0,50.442,50.5882,50.442,50.5784,18601.0
2024-03-28 10:05:00,51.91,52.16,51.9,51.96,108658.0,50.5882,50.8318,50.5784,50.6369,108658.0
2024-03-28 10:10:00,51.96,52.01,51.93,51.98,25200.0,50.6369,50.6856,50.6077,50.6564,25200.0
2024-03-28 10:15:00,52.0,52.08,51.95,51.96,13571.0,50.6759,50.7538,50.6272,50.6369,13571.0
2024-03-28 10:20:00,51.94,52.01,51.85,51.86,35247.0,50.6174,50.6856,50.5297,50.5395,35247.0
2024-03-28 10:25:00,51.86,51.92,51.83,51.89,14114.0,50.5395,50.5979,50.5102,50.5687,14114.0
2024-03-28 10:30:00,51.9,51.98,51.9,51.95,12361.0,50.5784,50.6564,50.5784,50.6272,12361.0
2024-03-28 10:35:00,51.93,52.0,51.92,52.0,10046.0,50.6077,50.6759,50.5979,50.6759,10046.0
2024-03-28 10:40:00,51.99,52.01,51.94,51.94,9824.0,50.6661,50.6856,50.6174,50.6174,9824.0
2024-03-28 10:45:00,51.93,52.0,51.93,51.97,15699.0,50.6077,50.6759,50.6077,50.6467,15699.0
2024-03-28 10:50:00,51.97,52.14,51.97,52.12,24515.0,50.6467,50.8123,50.6467,50.7928,24515.0
2024-03-28 10:55:00,52.13,52.16,52.11,52.13,22390.0,50.8026,50.8318,50.7831,50.8026,22390.0
2024-03-28 11:00:00,52.12,52.2,52.08,52.12,84771.0,50.7928,50.8708,50.7538,50.7928,84771.0
2024-03-28 11:05:00,52.11,52.14,52.06,52.06,18727.0,50.7831,50.8123,50.7344,50.7344,18727.0
2024-03-28 11:10:00,52.06,52.09,52.04,52.07,13972.0,50.7344,50.7636,50.7149,50.7441,13972.0
2024-03-28 11:15:00,52.08,52.14,52.05,52.1,13605.0,50.7538,50.8123,50.7246,50.7733,13605.0
2024-03-28 11:20:00,52.09,52.14,52.08,52.11,10832.0,50.7636,50.8123,50.7538,50.7831,10832.0
2024-03-28 11:25:00,52.11,52.11,52.0,52.0,12685.0,50.7831,50.7831,50.6759,50.6759,12685.0
2024-03-28 11:30:00,52.0,52.02,51.91,51.92,13143.0,50.6759,50.6954,50.5882,50.5979,13143.0
2024-03-28 11:35:00,51.91,51.93,51.85,51.88,7672.0,50.5882,50.6077,50.5297,50.5589,7672.0
2024-03-28 11:40:00,51.88,51.88,51.82,51.83,4436.0,50.5589,50.5589,50.5005,50.5102,4436.0
2024-03-28 11:45:00,51.81,51.81,51.79,51.8,3154.0,50.4907,50.4907,50.4712,50.481,3154.0
2024-03-28 11:50:00,51.81,51.83,51.75,51.76,11319.0,50.4907,50.5102,50.4323,50.442,11319.0
2024-03-28 11:55:00,51.76,51.76,51.71,51.72,10653.0,50.442,50.442,50.3933,50.403,10653.0
2024-03-28 12:00:00,51.7,51.7,51.66,51.69,4850.0,50.3835,50.3835,50.3445,50.3738,4850.0
2024-03-28 12:05:00,51.68,51.7,51.66,51.67,9873.0,50.364,50.3835,50.3445,50.3543,9873.0
2024-03-28 12:10:00,51.68,51.69,51.64,51.68,10593.0,50.364,50.3738,50.3251,50.364,10593.0
2024-03-28 12:15:00,51.68,51.72,51.67,51.72,6226.0,50.364,50.403,50.3543,50.403,6226.0
2024-03-28 12:20:00,51.72,51.73,51.68,51.69,6272.0,50.403,50.4128,50.364,50.3738,6272.0
2024-03-28 12:25:00,51.7,51.7,51.64,51.7,11563.0,50.3835,50.3835,50.3251,50.3835,11563.0
2024-03-28 12:30:00,51.68,51.69,51.62,51.63,8251.0,50.364,50.3738,50.3056,50.3153,8251.0
2024-03-28 12:35:00,51.62,51.64,51.61,51.63,3012.0,50.3056,50.3251,50.2958,50.3153,3012.0
2024-03-28 12:40:00,51.63,51.63,51.6,51.61,4885.0,50.3153,50.3153,50.2861,50.2958,4885.0
2024-03-28 12:45:00,51.62,51.64,51.61,51.61,4550.0,50.3056,50.3251,50.2958,50.2958,4550.0
2024-03-28 12:50:00,51.62,51.63,51.55,51.55,6021.0,50.3056,50.3153,50.2373,50.2373,6021.0
2024-03-28 12:55:00,51.57,51.59,51.54,51.59,6424.0,50.2568,50.2763,50.2276,50.2763,6424.0
2024-03-28 13:00:00,51.58,51.63,51.57,51.59,26289.0,50.2666,50.3153,50.2568,50.2763,26289.0
2024-03-28 13:05:00,51.59,51.61,51.56,51.58,9973.0,50.2763,50.2958,50.2471,50.2666,9973.0
2024-03-28 13:10:00,51.58,51.61,51.58,51.6,27131.0,50.2666,50.2958,50.2666,50.2861,27131.0
2024-03-28 13:15:00,51.61,51.62,51.58,51.62,8624.0,50.2958,50.3056,50.2666,50.3056,8624.0
2024-03-28 13:20:00,51.61,51.67,51.59,51.66,18427.0,50.2958,50.3543,50.2763,50.3445,18427.0
2024-03-28 13:25:00,51.65,51.67,51.64,51.66,4796.0,50.3348,50.3543,50.3251,50.3445,4796.0
2024-03-28 13:30:00,51.66,51.75,51.65,51.69,18939.0,50.3445,50.4323,50.3348,50.3738,18939.0
2024-03-28 13:35:00,51.7,51.85,51.7,51.84,12874.0,50.3835,50.5297,50.3835,50.52,12874.0
2024-03-28 13:40:00,51.83,51.83,51.77,51.78,11923.0,50.5102,50.5102,50.4517,50.4615,11923.0
2024-03-28 13:45:00,51.78,51.83,51.77,51.83,9820.0,50.4615,50.5102,50.4517,50.5102,9820.0
2024-03-28 13:50:00,51.83,51.84,51.8,51.8,9285.0,50.5102,50.52,50.481,50.481,9285.0
2024-03-28 13:55:00,51.8,51.88,51.8,51.85,15433.0,50.481,50.5589,50.481,50.5297,15433.0
2024-03-28 14:00:00,51.85,51.87,51.85,51.87,11628.0,50.5297,50.5492,50.5297,50.5492,11628.0
2024-03-28 14:05:00,51.87,51.89,51.81,51.83,14863.0,50.5492,50.5687,50.4907,50.5102,14863.0
2024-03-28 14:10:00,51.83,51.83,51.79,51.8,8887.0,50.5102,50.5102,50.4712,50.481,8887.0
2024-03-28 14:15:00,51.81,51.86,51.79,51.83,12555.0,50.4907,50.5395,50.4712,50.5102,12555.0
2024-03-28 14:20:00,51.84,51.87,51.82,51.84,10864.0,50.52,50.5492,50.5005,50.52,10864.0
2024-03-28 14:25:00,51.82,51.84,51.81,51.84,9321.0,50.5005,50.52,50.4907,50.52,9321.0
2024-03-28 14:30:00,51.84,51.86,51.79,51.8,19830.0,50.52,50.5395,50.4712,50.481,19830.0
2024-03-28 14:35:00,51.81,51.82,51.8,51.81,5639.0,50.4907,50.5005,50.481,50.4907,5639.0
2024-03-28 14:40:00,51.8,51.8,51.74,51.74,10517.0,50.481,50.481,50.4225,50.4225,10517.0
2024-03-28 14:45:00,51.74,51.78,51.74,51.78,8698.0,50.4225,50.4615,50.4225,50.4615,8698.0
2024-03-28 14:50:00,51.77,51.78,51.76,51.76,5545.0,50.4517,50.4615,50.442,50.442,5545.0
2024-03-28 14:55:00,51.77,51.82,51.76,51.81,16224.0,50.4517,50.5005,50.442,50.4907,16224.0
2024-03-28 15:00:00,51.8,51.85,51.79,51.8,17251.0,50.481,50.5297,50.4712,50.481,17251.0
2024-03-28 15:05:00,51.81,51.81,51.76,51.78,14006.0,50.4907,50.4907,50.442,50.4615,14006.0
2024-03-28 15:10:00,51.79,51.84,51.76,51.83,15327.0,50.4712,50.52,50.442,50.5102,15327.0
2024-03-28 15:15:00,51.82,51.82,51.75,51.76,16281.0,50.5005,50.5005,50.4323,50.442,16281.0
2024-03-28 15:20:00,51.75,51.77,51.73,51.75,12914.0,50.4323,50.4517,50.4128,50.4323,12914.0
2024-03-28 15:25:00,51.75,51.79,51.74,51.77,19274.0,50.4323,50.4712,50.4225,50.4517,19274.0
2024-03-28 15:30:00,51.76,51.78,51.72,51.73,33315.0,50.442,50.4615,50.403,50.4128,33315.0
2024-03-28 15:35:00,51.73,51.73,51.68,51.71,22381.0,50.4128,50.4128,50.364,50.3933,22381.0
2024-03-28 15:40:00,51.71,51.76,51.68,51.7,31383.0,50.3933,50.442,50.364,50.3835,31383.0
2024-03-28 15:45:00,51.7,51.71,51.64,51.69,28597.0,50.3835,50.3933,50.3251,50.3738,28597.0
2024-03-28 15:50:00,51.68,51.68,51.58,51.68,94552.0,50.364,50.364,50.2666,50.364,94552.0
2024-03-28 15:55:00,51.67,51.74,51.62,51.69,249703.0,50.3543,50.4225,50.3056,50.3738,249703.0
2024-04-01 09:30:00,52.35,52.99,52.2,52.91,176039.0,51.017,51.6407,50.8708,51.5627,176039.0
2024-04-01 09:35:00,52.97,53.32,52.92,53.02,91948.0,51.6212,51.9623,51.5725,51.6699,91948.0
2024-04-01 09:40:00,53.02,53.02,52.81,52.95,42658.0,51.6699,51.6699,51.4653,51.6017,42658.0
2024-04-01 09:45:00,52.93,53.15,52.87,52.99,73712.0,51.5822,51.7966,51.5237,51.6407,73712.0
2024-04-01 09:50:00,52.98,53.23,52.95,52.96,90228.0,51.6309,51.8746,51.6017,51.6114,90228.0
2024-04-01 09:55:00,52.97,52.97,52.76,52.88,54144.0,51.6212,51.6212,51.4165,51.5335,54144.0
2024-04-01 10:00:00,52.88,53.21,52.8,53.09,72350.0,51.5335,51.8551,51.4555,51.7381,72350.0
2024-04-01 10:05:00,53.1,53.22,53.02,53.19,58255.0,51.7479,51.8648,51.6699,51.8356,58255.0
2024-04-01 10:10:00,53.21,53.24,52.94,53.04,37868.0,51.8551,51.8843,51.592,51.6894,37868.0
2024-04-01 10:15:00,53.03,53.08,52.82,52.85,32453.0,51.6797,51.7284,51.475,51.5042,32453.0
2024-04-01 10:20:00,52.86,52.93,52.82,52.86,27537.0,51.514,51.5822,51.475,51.514,27537.0
2024-04-01 10:25:00,52.86,52.86,52.77,52.79,19943.0,51.514,51.514,51.4263,51.4458,19943.0
2024-04-01 10:30:00,52.77,52.83,52.77,52.82,18354.0,51.4263,51.4848,51.4263,51.475,18354.0
2024-04-01 10:35:00,52.83,52.83,52.73,52.75,17471.0,51.4848,51.4848,51.3873,51.4068,17471.0
2024-04-01 10:40:00,52.76,52.84,52.73,52.79,17891.0,51.4165,51.4945,51.3873,51.4458,17891.0
2024-04-01 10:45:00,52.8,53.07,52.8,53.07,21394.0,51.4555,51.7186,51.4555,51.7186,21394.0
2024-04-01 10:50:00,53.08,53.19,53.08,53.18,46130.0,51.7284,51.8356,51.7284,51.8258,46130.0
2024-04-01 10:55:00,53.18,53.34,53.16,53.28,43533.0,51.8258,51.9818,51.8063,51.9233,43533.0
2024-04-01 11:00:00,53.29,53.3,53.14,53.2,39835.0,51.933,51.9428,51.7869,51.8453,39835.0
2024-04-01 11:05:00,53.19,53.21,53.11,53.13,31861.0,51.8356,51.8551,51.7576,51.7771,31861.0
2024-04-01 11:10:00,53.13,53.19,53.07,53.07,18911.0,51.7771,51.8356,51.7186,51.7186,18911.0
2024-04-01 11:15:00,53.07,53.14,53.03,53.09,23166.0,51.7186,51.7869,51.6797,51.7381,23166.0
2024-04-01 11:20:00,53.09,53.11,53.01,53.05,21286.0,51.7381,51.7576,51.6602,51.6991,21286.0
2024-04-01 11:25:00,53.06,53.09,53.01,53.07,16219.0,51.7089,51.7381,51.6602,51.7186,16219.0
2024-04-01 11:30:00,53.08,53.17,53.08,53.15,15432.0,51.7284,51.8161,51.7284,51.7966,15432.0
2024-04-01 11:35:00,53.15,53.2,53.13,53.2,34274.0,51.7966,51.8453,51.7771,51.8453,34274.0
2024-04-01 11:40:00,53.19,53.21,53.14,53.19,13639.0,51.8356,51.8551,51.7869,51.8356,13639.0
2024-04-01 11:45:00,53.19,53.2,53.16,53.19,12553.0,51.8356,51.8453,51.8063,51.8356,12553.0
2024-04-01 11:50:00,53.19,53.23,53.17,53.21,39094.0,51.8356,51.8746,51.8161,51.8551,39094.0
2024-04-01 11:55:00,53.22,53.29,53.22,53.29,12278.0,51.8648,51.933,51.8648,51.933,12278.0
2024-04-01 12:00:00,53.28,53.29,53.18,53.19,26200.0,51.9233,51.933,51.8258,51.8356,26200.0
2024-04-01 12:05:00,53.18,53.24,53.17,53.22,16343.0,51.8258,51.8843,51.8161,51.8648,16343.0
2024-04-01 12:10:00,53.23,53.35,53.2,53.35,66915.0,51.8746,51.9915,51.8453,51.9915,66915.0
2024-04-01 12:15:00,53.35,53.46,53.32,53.44,51843.0,51.9915,52.0987,51.9623,52.0792,51843.0
2024-04-01 12:20:00,53.45,53.56,53.44,53.53,36030.0,52.089,52.1962,52.0792,52.1669,36030.0
2024-04-01 12:25:00,53.53,53.71,53.53,53.69,47116.0,52.1669,52.3423,52.1669,52.3229,47116.0
2024-04-01 12:30:00,53.7,53.78,53.68,53.76,67433.0,52.3326,52.4106,52.3131,52.3911,67433.0
2024-04-01 12:35:00,53.76,53.9,53.74,53.87,41474.0,52.3911,52.5275,52.3716,52.4983,41474.0
2024-04-01 12:40:00,53.87,53.89,53.77,53.79,32949.0,52.4983,52.5178,52.4008,52.4203,32949.0
2024-04-01 12:45:00,53.79,53.91,53.78,53.9,34198.0,52.4203,52.5373,52.4106,52.5275,34198.0
2024-04-01 12:50:00,53.9,54.1,53.85,53.86,58360.0,52.5275,52.7224,52.4788,52.4885,58360.0
2024-04-01 12:55:00,53.85,53.92,53.84,53.92,17762.0,52.4788,52.547,52.469,52.547,17762.0
2024-04-01 13:00:00,53.92,53.99,53.89,53.95,30752.0,52.547,52.6152,52.5178,52.5762,30752.0
2024-04-01 13:05:00,53.95,53.97,53.8,53.8,25364.0,52.5762,52.5957,52.4301,52.4301,25364.0
2024-04-01 13:10:00,53.8,53.81,53.74,53.81,18479.0,52.4301,52.4398,52.3716,52.4398,18479.0
2024-04-01 13:15:00,53.84,53.87,53.78,53.79,14786.0,52.469,52.4983,52.4106,52.4203,14786.0
2024-04-01 13:20:00,53.78,53.83,53.75,53.83,12337.0,52.4106,52.4593,52.3813,52.4593,12337.0
2024-04-01 13:25:00,53.83,53.84,53.73,53.74,17937.0,52.4593,52.469,52.3618,52.3716,17937.0
2024-04-01 13:30:00,53.75,53.78,53.7,53.73,12729.0,52.3813,52.4106,52.3326,52.3618,12729.0
2024-04-01 13:35:00,53.73,53.76,53.72,53.76,10730.0,52.3618,52.3911,52.3521,52.3911,10730.0
2024-04-01 13:40:00,53.76,53.81,53.75,53.76,9811.0,52.3911,52.4398,52.3813,52.3911,9811.0
2024-04-01 13:45:00,53.75,53.81,53.64,53.65,54444.0,52.3813,52.4398,52.2741,52.2839,54444.0
2024-04-01 13:50:00,53.64,53.66,53.48,53.51,35851.0,52.2741,52.2936,52.1182,52.1474,35851.0
2024-04-01 13:55:00,53.51,53.58,53.47,53.51,120448.0,52.1474,52.2157,52.1085,52.1474,120448.0
2024-04-01 14:00:00,53.52,53.52,53.4,53.42,51425.0,52.1572,52.1572,52.0402,52.0597,51425.0
2024-04-01 14:05:00,53.43,53.43,53.33,53.34,28161.0,52.0695,52.0695,51.972,51.9818,28161.0
2024-04-01 14:10:00,53.33,53.35,53.27,53.29,15420.0,51.972,51.9915,51.9135,51.933,15420.0
2024-04-01 14:15:00,53.3,53.33,53.27,53.33,16337.0,51.9428,51.972,51.9135,51.972,16337.0
2024-04-01 14:20:00,53.32,53.35,53.26,53.27,18881.0,51.9623,51.9915,51.9038,51.9135,18881.0
2024-04-01 14:25:00,53.27,53.31,53.25,53.25,13283.0,51.9135,51.9525,51.8941,51.8941,13283.0
2024-04-01 14:30:00,53.24,53.32,53.24,53.32,9809.0,51.8843,51.9623,51.8843,51.9623,9809.0
2024-04-01 14:35:00,53.31,53.35,53.29,53.33,17506.0,51.9525,51.9915,51.933,51.972,17506.0
2024-04-01 14:40:00,53.34,53.37,53.31,53.37,28686.0,51.9818,52.011,51.9525,52.011,28686.0
2024-04-01 14:45:00,53.37,53.49,53.36,53.45,50355.0,52.011,52.1279,52.0013,52.089,50355.0
2024-04-01 14:50:00,53.45,53.53,53.38,53.53,72481.0,52.089,52.1669,52.0207,52.1669,72481.0
2024-04-01 14:55:00,53.54,53.59,53.49,53.51,59084.0,52.1767,52.2254,52.1279,52.1474,59084.0
2024-04-01 15:00:00,53.52,53.59,53.48,53.51,75310.0,52.1572,52.2254,52.1182,52.1474,75310.0
2024-04-01 15:05:00,53.52,53.54,53.4,53.45,36148.0,52.1572,52.1767,52.0402,52.089,36148.0
2024-04-01 15:10:00,53.45,53.47,53.39,53.4,29406.0,52.089,52.1085,52.0305,52.0402,29406.0
2024-04-01 15:15:00,53.4,53.4,53.27,53.3,29870.0,52.0402,52.0402,51.9135,51.9428,29870.0
2024-04-01 15:20:00,53.3,53.33,53.22,53.25,22668.0,51.9428,51.972,51.8648,51.8941,22668.0
2024-04-01 15:25:00,53.26,53.28,53.22,53.24,18426.0,51.9038,51.9233,51.8648,51.8843,18426.0
2024-04-01 15:30:00,53.23,53.32,53.23,53.29,31391.0,51.8746,51.9623,51.8746,51.933,31391.0
2024-04-01 15:35:00,53.29,53.29,53.22,53.28,41711.0,51.933,51.933,51.8648,51.9233,41711.0
2024-04-01 15:40:00,53.27,53.3,53.23,53.26,39200.0,51.9135,51.9428,51.8746,51.9038,39200.0
2024-04-01 15:45:00,53.24,53.27,53.19,53.22,38130.0,51.8843,51.9135,51.8356,51.8648,38130.0
2024-04-01 15:50:00,53.21,53.28,53.18,53.27,88029.0,51.8551,51.9233,51.8258,51.9135,88029.0
2024-04-01 15:55:00,53.27,53.33,53.09,53.18,379937.0,51.9135,51.972,51.7381,51.8258,379937.0
2024-04-02 09:30:00,52.96,53.0,52.53,52.55,57115.0,51.6114,51.6504,51.1924,51.2119,57115.0
2024-04-02 09:35:00,52.5,52.5,52.26,52.28,27040.0,51.1632,51.1632,50.9293,50.9488,27040.0
2024-04-02 09:40:00,52.31,52.45,52.22,52.45,22284.0,50.978,51.1144,50.8903,51.1144,22284.0
2024-04-02 09:45:00,52.47,52.55,52.35,52.53,25498.0,51.1339,51.2119,51.017,51.1924,25498.0
2024-04-02 09:50:00,52.54,52.62,52.49,52.54,17260.0,51.2021,51.2801,51.1534,51.2021,17260.0
2024-04-02 09:55:00,52.55,52.59,52.5,52.59,12488.0,51.2119,51.2509,51.1632,51.2509,12488.0
2024-04-02 10:00:00,52.6,52.71,52.54,52.71,15847.0,51.2606,51.3678,51.2021,51.3678,15847.0
2024-04-02 10:05:00,52.72,52.74,52.66,52.68,16059.0,51.3776,51.397,51.3191,51.3386,16059.0
2024-04-02 10:10:00,52.68,52.71,52.62,52.64,18716.0,51.3386,51.3678,51.2801,51.2996,18716.0
2024-04-02 10:15:00,52.63,52.67,52.54,52.54,15789.0,51.2898,51.3288,51.2021,51.2021,15789.0
2024-04-02 10:20:00,52.55,52.57,52.48,52.48,14243.0,51.2119,51.2314,51.1437,51.1437,14243.0
2024-04-02 10:25:00,52.49,52.51,52.44,52.48,10081.0,51.1534,51.1729,51.1047,51.1437,10081.0
2024-04-02 10:30:00,52.48,52.73,52.48,52.67,85990.0,51.1437,51.3873,51.1437,51.3288,85990.0
2024-04-02 10:35:00,52.67,52.69,52.62,52.64,7067.0,51.3288,51.3483,51.2801,51.2996,7067.0
2024-04-02 10:40:00,52.65,52.65,52.54,52.57,6140.0,51.3093,51.3093,51.2021,51.2314,6140.0
2024-04-02 10:45:00,52.57,52.67,52.54,52.67,6721.0,51.2314,51.3288,51.2021,51.3288,6721.0
2024-04-02 10:50:00,52.68,52.84,52.68,52.78,10289.0,51.3386,51.4945,51.3386,51.436,10289.0
2024-04-02 10:55:00,52.78,52.79,52.72,52.77,25557.0,51.436,51.4458,51.3776,51.4263,25557.0
2024-04-02 11:00:00,52.78,52.8,52.68,52.69,10098.0,51.436,51.4555,51.3386,51.3483,10098.0
2024-04-02 11:05:00,52.68,52.72,52.64,52.72,10336.0,51.3386,51.3776,51.2996,51.3776,10336.0
2024-04-02 11:10:00,52.7,52.7,52.66,52.67,6243.0,51.3581,51.3581,51.3191,51.3288,6243.0
2024-04-02 11:15:00,52.66,52.7,52.6,52.7,9016.0,51.3191,51.3581,51.2606,51.3581,9016.0
2024-04-02 11:20:00,52.7,52.85,52.68,52.81,13995.0,51.3581,51.5042,51.3386,51.4653,13995.0
2024-04-02 11:25:00,52.82,52.83,52.75,52.76,8913.0,51.475,51.4848,51.4068,51.4165,8913.0
2024-04-02 11:30:00,52.76,52.77,52.72,52.76,8407.0,51.4165,51.4263,51.3776,51.4165,8407.0
2024-04-02 11:35:00,52.76,52.76,52.62,52.63,15650.0,51.4165,51.4165,51.2801,51.2898,15650.0
2024-04-02 11:40:00,52.62,52.69,52.58,52.68,12359.0,51.2801,51.3483,51.2411,51.3386,12359.0
2024-04-02 11:45:00,52.69,52.8,52.69,52.79,7700.0,51.3483,51.4555,51.3483,51.4458,7700.0
2024-04-02 11:50:00,52.78,52.87,52.76,52.87,9394.0,51.436,51.5237,51.4165,51.5237,9394.0
2024-04-02 11:55:00,52.87,52.96,52.86,52.94,15016.0,51.5237,51.6114,51.514,51.592,15016.0
2024-04-02 12:00:00,52.94,52.96,52.85,52.87,16709.0,51.592,51.6114,51.5042,51.5237,16709.0
2024-04-02 12:05:00,52.87,52.87,52.75,52.77,10344.0,51.5237,51.5237,51.4068,51.4263,10344.0
2024-04-02 12:10:00,52.78,52.8,52.73,52.76,9797.0,51.436,51.4555,51.3873,51.4165,9797.0
2024-04-02 12:15:00,52.75,52.75,52.69,52.71,9316.0,51.4068,51.4068,51.3483,51.3678,9316.0
2024-04-02 12:20:00,52.71,52.74,52.68,52.73,9658.0,51.3678,51.397,51.3386,51.3873,9658.0
2024-04-02 12:25:00,52.72,52.76,52.7,52.76,7344.0,51.3776,51.4165,51.3581,51.4165,7344.0
2024-04-02 12:30:00,52.76,52.77,52.73,52.76,7348.0,51.4165,51.4263,51.3873,51.4165,7348.0
2024-04-02 12:35:00,52.77,52.82,52.76,52.79,9456.0,51.4263,51.475,51.4165,51.4458,9456.0
2024-04-02 12:40:00,52.78,52.88,52.78,52.88,18667.0,51.436,51.5335,51.436,51.5335,18667.0
2024-04-02 12:45:00,52.89,52.9,52.85,52.89,11290.0,51.5432,51.553,51.5042,51.5432,11290.0
2024-04-02 12:50:00,52.88,52.88,52.81,52.87,21571.0,51.5335,51.5335,51.4653,51.5237,21571.0
2024-04-02 12:55:00,52.87,52.95,52.86,52.94,10853.0,51.5237,51.6017,51.514,51.592,10853.0
2024-04-02 13:00:00,52.94,52.98,52.91,52.92,7932.0,51.592,51.6309,51.5627,51.5725,7932.0
2024-04-02 13:05:00,52.92,52.93,52.84,52.84,25634.0,51.5725,51.5822,51.4945,51.4945,25634.0
2024-04-02 13:10:00,52.84,52.85,52.82,52.82,13234.0,51.4945,51.5042,51.475,51.475,13234.0
2024-04-02 13:15:00,52.82,52.83,52.79,52.81,8733.0,51.475,51.4848,51.4458,51.4653,8733.0
2024-04-02 13:20:00,52.8,52.82,52.77,52.8,11319.0,51.4555,51.475,51.4263,51.4555,11319.0
2024-04-02 13:25:00,52.8,52.88,52.8,52.88,4520.0,51.4555,51.5335,51.4555,51.5335,4520.0
2024-04-02 13:30:00,52.86,52.91,52.85,52.86,8217.0,51.514,51.5627,51.5042,51.514,8217.0
2024-04-02 13:35:00,52.84,52.87,52.82,52.84,10257.0,51.4945,51.5237,51.475,51.4945,10257.0
2024-04-02 13:40:00,52.84,52.87,52.82,52.86,12797.0,51.4945,51.5237,51.475,51.514,12797.0
2024-04-02 13:45:00,52.86,52.87,52.83,52.87,6569.0,51.514,51.5237,51.4848,51.5237,6569.0
2024-04-02 13:50:00,52.87,52.88,52.82,52.83,7356.0,51.5237,51.5335,51.475,51.4848,7356.0
2024-04-02 13:55:00,52.83,52.87,52.83,52.86,5126.0,51.4848,51.5237,51.4848,51.514,5126.0
2024-04-02 14:00:00,52.86,52.86,52.81,52.84,8528.0,51.514,51.514,51.4653,51.4945,8528.0
2024-04-02 14:05:00,52.84,52.84,52.81,52.82,15250.0,51.4945,51.4945,51.4653,51.475,15250.0
2024-04-02 14:10:00,52.82,52.83,52.79,52.8,8327.0,51.475,51.4848,51.4458,51.4555,8327.0
2024-04-02 14:15:00,52.8,52.81,52.69,52.72,42577.0,51.4555,51.4653,51.3483,51.3776,42577.0
2024-04-02 14:20:00,52.72,52.73,52.69,52.7,7167.0,51.3776,51.3873,51.3483,51.3581,7167.0
2024-04-02 14:25:00,52.69,52.71,52.67,52.7,9202.0,51.3483,51.3678,51.3288,51.3581,9202.0
2024-04-02 14:30:00,52.7,52.77,52.69,52.69,15619.0,51.3581,51.4263,51.3483,51.3483,15619.0
2024-04-02 14:35:00,52.69,52.71,52.67,52.7,7626.0,51.3483,51.3678,51.3288,51.3581,7626.0
2024-04-02 14:40:00,52.7,52.71,52.69,52.71,6466.0,51.3581,51.3678,51.3483,51.3678,6466.0
2024-04-02 14:45:00,52.7,52.72,52.68,52.7,9948.0,51.3581,51.3776,51.3386,51.3581,9948.0
2024-04-02 14:50:00,52.7,52.7,52.67,52.68,11045.0,51.3581,51.3581,51.3288,51.3386,11045.0
2024-04-02 14:55:00,52.69,52.73,52.67,52.73,9020.0,51.3483,51.3873,51.3288,51.3873,9020.0
2024-04-02 15:00:00,52.74,52.79,52.72,52.79,6782.0,51.397,51.4458,51.3776,51.4458,6782.0
2024-04-02 15:05:00,52.79,52.8,52.73,52.74,15468.0,51.4458,51.4555,51.3873,51.397,15468.0
2024-04-02 15:10:00,52.73,52.75,52.7,52.71,8546.0,51.3873,51.4068,51.3581,51.3678,8546.0
2024-04-02 15:15:00,52.71,52.74,52.71,52.74,6320.0,51.3678,51.397,51.3678,51.397,6320.0
2024-04-02 15:20:00,52.73,52.78,52.71,52.76,20369.0,51.3873,51.436,51.3678,51.4165,20369.0
2024-04-02 15:25:00,52.76,52.84,52.76,52.84,13393.0,51.4165,51.4945,51.4165,51.4945,13393.0
2024-04-02 15:30:00,52.84,52.86,52.79,52.85,15867.0,51.4945,51.514,51.4458,51.5042,15867.0
2024-04-02 15:35:00,52.85,52.88,52.82,52.86,18405.0,51.5042,51.5335,51.475,51.514,18405.0
2024-04-02 15:40:00,52.86,52.87,52.76,52.79,22554.0,51.514,51.5237,51.4165,51.4458,22554.0
2024-04-02 15:45:00,52.79,52.86,52.76,52.86,30363.0,51.4458,51.514,51.4165,51.514,30363.0
2024-04-02 15:50:00,52.85,52.86,52.8,52.84,52131.0,51.5042,51.514,51.4555,51.4945,52131.0
2024-04-02 15:55:00,52.84,52.92,52.8,52.91,165411.0,51.4945,51.5725,51.4555,51.5627,165411.0
2024-04-03 09:30:00,52.55,52.91,52.55,52.68,39757.0,51.2119,51.5627,51.2119,51.3386,39757.0
2024-04-03 09:35:00,52.72,52.85,52.69,52.8,16530.0,51.3776,51.5042,51.3483,51.4555,16530.0
2024-04-03 09:40:00,52.81,52.85,52.7,52.74,26213.0,51.4653,51.5042,51.3581,51.397,26213.0
2024-04-03 09:45:00,52.74,52.77,52.67,52.72,18295.0,51.397,51.4263,51.3288,51.3776,18295.0
2024-04-03 09:50:00,52.74,52.83,52.73,52.82,13337.0,51.397,51.4848,51.3873,51.475,13337.0
2024-04-03 09:55:00,52.82,52.87,52.8,52.85,10309.0,51.475,51.5237,51.4555,51.5042,10309.0
2024-04-03 10:00:00,52.86,53.01,52.85,52.93,54274.0,51.514,51.6602,51.5042,51.5822,54274.0
2024-04-03 10:05:00,52.92,52.96,52.86,52.88,15092.0,51.5725,51.6114,51.514,51.5335,15092.0
2024-04-03 10:10:00,52.88,52.94,52.85,52.93,9540.0,51.5335,51.592,51.5042,51.5822,9540.0
2024-04-03 10:15:00,52.93,53.13,52.93,53.13,17704.0,51.5822,51.7771,51.5822,51.7771,17704.0
2024-04-03 10:20:00,53.13,53.27,53.12,53.26,21390.0,51.7771,51.9135,51.7674,51.9038,21390.0
2024-04-03 10:25:00,53.26,53.26,53.15,53.16,14127.0,51.9038,51.9038,51.7966,51.8063,14127.0
2024-04-03 10:30:00,53.17,53.3,53.17,53.28,21582.0,51.8161,51.9428,51.8161,51.9233,21582.0
2024-04-03 10:35:00,53.28,53.42,53.25,53.41,14304.0,51.9233,52.0597,51.8941,52.05,14304.0
2024-04-03 10:40:00,53.41,53.47,53.38,53.39,35475.0,52.05,52.1085,52.0207,52.0305,35475.0
2024-04-03 10:45:00,53.43,53.53,53.43,53.52,20976.0,52.0695,52.1669,52.0695,52.1572,20976.0
2024-04-03 10:50:00,53.52,53.53,53.43,53.51,21439.0,52.1572,52.1669,52.0695,52.1474,21439.0
2024-04-03 10:55:00,53.52,53.52,53.42,53.48,43996.0,52.1572,52.1572,52.0597,52.1182,43996.0
2024-04-03 11:00:00,53.48,53.51,53.44,53.47,18324.0,52.1182,52.1474,52.0792,52.1085,18324.0
2024-04-03 11:05:00,53.46,53.5,53.43,53.48,17232.0,52.0987,52.1377,52.0695,52.1182,17232.0
2024-04-03 11:10:00,53.48,53.51,53.46,53.49,13940.0,52.1182,52.1474,52.0987,52.1279,13940.0
2024-04-03 11:15:00,53.49,53.5,53.42,53.5,17260.0,52.1279,52.1377,52.0597,52.1377,17260.0
2024-04-03 11:20:00,53.52,53.58,53.47,53.58,13787.0,52.1572,52.2157,52.1085,52.2157,13787.0
2024-04-03 11:25:00,53.58,53.66,53.57,53.61,24139.0,52.2157,52.2936,52.2059,52.2449,24139.0
2024-04-03 11:30:00,53.62,53.69,53.62,53.66,21664.0,52.2546,52.3229,52.2546,52.2936,21664.0
2024-04-03 11:35:00,53.66,53.7,53.63,53.7,15703.0,52.2936,52.3326,52.2644,52.3326,15703.0
2024-04-03 11:40:00,53.7,53.76,53.69,53.73,26559.0,52.3326,52.3911,52.3229,52.3618,26559.0
2024-04-03 11:45:00,53.72,53.8,53.71,53.8,19741.0,52.3521,52.4301,52.3423,52.4301,19741.0
2024-04-03 11:50:00,53.8,53.81,53.75,53.76,27985.0,52.4301,52.4398,52.3813,52.3911,27985.0
2024-04-03 11:55:00,53.76,53.76,53.67,53.69,17332.0,52.3911,52.3911,52.3034,52.3229,17332.0
2024-04-03 12:00:00,53.7,53.75,53.65,53.74,15771.0,52.3326,52.3813,52.2839,52.3716,15771.0
2024-04-03 12:05:00,53.74,53.75,53.7,53.73,20048.0,52.3716,52.3813,52.3326,52.3618,20048.0
2024-04-03 12:10:00,53.73,53.77,53.71,53.72,12501.0,52.3618,52.4008,52.3423,52.3521,12501.0
2024-04-03 12:15:00,53.71,53.73,53.68,53.69,16141.0,52.3423,52.3618,52.3131,52.3229,16141.0
2024-04-03 12:20:00,53.68,53.68,53.63,53.67,13388.0,52.3131,52.3131,52.2644,52.3034,13388.0
2024-04-03 12:25:00,53.67,53.7,53.65,53.7,17741.0,52.3034,52.3326,52.2839,52.3326,17741.0
2024-04-03 12:30:00,53.7,53.81,53.68,53.7,85991.0,52.3326,52.4398,52.3131,52.3326,85991.0
2024-04-03 12:35:00,53.72,53.83,53.68,53.79,95193.0,52.3521,52.4593,52.3131,52.4203,95193.0
2024-04-03 12:40:00,53.8,53.92,53.8,53.92,38109.0,52.4301,52.547,52.4301,52.547,38109.0
2024-04-03 12:45:00,53.93,54.02,53.92,53.97,39948.0,52.5567,52.6444,52.547,52.5957,39948.0
2024-04-03 12:50:00,53.96,53.97,53.87,53.95,30265.0,52.586,52.5957,52.4983,52.5762,30265.0
2024-04-03 12:55:00,53.96,54.05,53.95,54.04,42628.0,52.586,52.6737,52.5762,52.6639,42628.0
2024-04-03 13:00:00,54.04,54.08,54.03,54.08,20846.0,52.6639,52.7029,52.6542,52.7029,20846.0
2024-04-03 13:05:00,54.08,54.13,54.03,54.06,23935.0,52.7029,52.7516,52.6542,52.6834,23935.0
2024-04-03 13:10:00,54.06,54.1,54.05,54.05,13633.0,52.6834,52.7224,52.6737,52.6737,13633.0
2024-04-03 13:15:00,54.05,54.08,53.98,54.02,15603.0,52.6737,52.7029,52.6055,52.6444,15603.0
2024-04-03 13:20:00,54.03,54.04,53.98,54.0,19253.0,52.6542,52.6639,52.6055,52.625,19253.0
2024-04-03 13:25:00,54.0,54.06,53.99,54.04,13945.0,52.625,52.6834,52.6152,52.6639,13945.0
2024-04-03 13:30:00,54.04,54.04,53.92,53.93,65535.0,52.6639,52.6639,52.547,52.5567,65535.0
2024-04-03 13:35:00,53.93,53.99,53.89,53.95,22312.0,52.5567,52.6152,52.5178,52.5762,22312.0
2024-04-03 13:40:00,53.96,53.98,53.89,53.89,9421.0,52.586,52.6055,52.5178,52.5178,9421.0
2024-04-03 13:45:00,53.89,53.9,53.83,53.84,16511.0,52.5178,52.5275,52.4593,52.469,16511.0
2024-04-03 13:50:00,53.84,53.85,53.78,53.82,26040.0,52.469,52.4788,52.4106,52.4495,26040.0
2024-04-03 13:55:00,53.82,53.86,53.8,53.82,13866.0,52.4495,52.4885,52.4301,52.4495,13866.0
2024-04-03 14:00:00,53.82,53.85,53.8,53.83,18489.0,52.4495,52.4788,52.4301,52.4593,18489.0
2024-04-03 14:05:00,53.83,53.86,53.82,53.82,9519.0,52.4593,52.4885,52.4495,52.4495,9519.0
2024-04-03 14:10:00,53.81,53.86,53.81,53.84,8451.0,52.4398,52.4885,52.4398,52.469,8451.0
2024-04-03 14:15:00,53.84,53.86,53.83,53.85,9402.0,52.469,52.4885,52.4593,52.4788,9402.0
2024-04-03 14:20:00,53.84,53.91,53.83,53.89,21886.0,52.469,52.5373,52.4593,52.5178,21886.0
2024-04-03 14:25:00,53.9,53.95,53.89,53.93,9195.0,52.5275,52.5762,52.5178,52.5567,9195.0
2024-04-03 14:30:00,53.92,53.94,53.88,53.93,18931.0,52.547,52.5665,52.508,52.5567,18931.0
2024-04-03 14:35:00,53.94,53.97,53.92,53.95,9960.0,52.5665,52.5957,52.547,52.5762,9960.0
2024-04-03 14:40:00,53.95,53.98,53.94,53.97,13680.0,52.5762,52.6055,52.5665,52.5957,13680.0
2024-04-03 14:45:00,53.97,53.99,53.94,53.96,14093.0,52.5957,52.6152,52.5665,52.586,14093.0
2024-04-03 14:50:00,53.96,53.98,53.94,53.95,14008.0,52.586,52.6055,52.5665,52.5762,14008.0
2024-04-03 14:55:00,53.96,53.96,53.88,53.91,17922.0,52.586,52.586,52.508,52.5373,17922.0
2024-04-03 15:00:00,53.92,53.93,53.87,53.9,17763.0,52.547,52.5567,52.4983,52.5275,17763.0
2024-04-03 15:05:00,53.9,53.9,53.79,53.79,16181.0,52.5275,52.5275,52.4203,52.4203,16181.0
2024-04-03 15:10:00,53.8,53.81,53.71,53.72,25868.0,52.4301,52.4398,52.3423,52.3521,25868.0
2024-04-03 15:15:00,53.71,53.75,53.64,53.74,21616.0,52.3423,52.3813,52.2741,52.3716,21616.0
2024-04-03 15:20:00,53.76,53.76,53.7,53.72,19063.0,52.3911,52.3911,52.3326,52.3521,19063.0
2024-04-03 15:25:00,53.72,53.78,53.69,53.75,17693.0,52.3521,52.4106,52.3229,52.3813,17693.0
2024-04-03 15:30:00,53.75,53.82,53.74,53.81,20573.0,52.3813,52.4495,52.3716,52.4398,20573.0
2024-04-03 15:35:00,53.81,53.87,53.81,53.82,23704.0,52.4398,52.4983,52.4398,52.4495,23704.0
2024-04-03 15:40:00,53.82,53.87,53.78,53.86,26347.0,52.4495,52.4983,52.4106,52.4885,26347.0
2024-04-03 15:45:00,53.87,53.89,53.83,53.89,44667.0,52.4983,52.5178,52.4593,52.5178,44667.0
2024-04-03 15:50:00,53.88,53.9,53.8,53.87,79606.0,52.508,52.5275,52.4301,52.4983,79606.0
2024-04-03 15:55:00,53.86,53.99,53.78,53.95,280120.0,52.4885,52.6152,52.4106,52.5762,280120.0
2024-04-04 09:30:00,54.29,54.54,53.88,53.88,53526.0,52.9076,53.1512,52.508,52.508,53526.0
2024-04-04 09:35:00,53.87,54.05,53.85,53.95,38016.0,52.4983,52.6737,52.4788,52.5762,38016.0
2024-04-04 09:40:00,53.96,53.96,53.66,53.76,28815.0,52.586,52.586,52.2936,52.3911,28815.0
2024-04-04 09:45:00,53.76,53.79,53.61,53.73,25023.0,52.3911,52.4203,52.2449,52.3618,25023.0
2024-04-04 09:50:00,53.72,53.81,53.61,53.65,23774.0,52.3521,52.4398,52.2449,52.2839,23774.0
2024-04-04 09:55:00,53.64,53.64,53.47,53.6,23242.0,52.2741,52.2741,52.1085,52.2351,23242.0
2024-04-04 10:00:00,53.58,53.73,53.52,53.58,26119.0,52.2157,52.3618,52.1572,52.2157,26119.0
2024-04-04 10:05:00,53.57,53.68,53.56,53.62,20282.0,52.2059,52.3131,52.1962,52.2546,20282.0
2024-04-04 10:10:00,53.61,53.65,53.5,53.5,20470.0,52.2449,52.2839,52.1377,52.1377,20470.0
2024-04-04 10:15:00,53.5,53.52,53.41,53.44,21305.0,52.1377,52.1572,52.05,52.0792,21305.0
2024-04-04 10:20:00,53.44,53.47,53.3,53.32,23352.0,52.0792,52.1085,51.9428,51.9623,23352.0
2024-04-04 10:25:00,53.31,53.43,53.29,53.41,37170.0,51.9525,52.0695,51.933,52.05,37170.0
2024-04-04 10:30:00,53.41,53.42,53.31,53.33,18367.0,52.05,52.0597,51.9525,51.972,18367.0
2024-04-04 10:35:00,53.33,53.48,53.32,53.48,19778.0,51.972,52.1182,51.9623,52.1182,19778.0
2024-04-04 10:40:00,53.47,53.57,53.47,53.57,21401.0,52.1085,52.2059,52.1085,52.2059,21401.0
2024-04-04 10:45:00,53.57,53.6,53.52,53.59,14105.0,52.2059,52.2351,52.1572,52.2254,14105.0
2024-04-04 10:50:00,53.59,53.61,53.47,53.48,42844.0,52.2254,52.2449,52.1085,52.1182,42844.0
2024-04-04 10:55:00,53.49,53.58,53.48,53.55,10366.0,52.1279,52.2157,52.1182,52.1864,10366.0
2024-04-04 11:00:00,53.55,53.56,53.43,53.44,9647.0,52.1864,52.1962,52.0695,52.0792,9647.0
2024-04-04 11:05:00,53.44,53.53,53.43,53.48,11603.0,52.0792,52.1669,52.0695,52.1182,11603.0
2024-04-04 11:10:00,53.49,53.51,53.46,53.47,12773.0,52.1279,52.1474,52.0987,52.1085,12773.0
2024-04-04 11:15:00,53.47,53.49,53.38,53.39,20038.0,52.1085,52.1279,52.0207,52.0305,20038.0
2024-04-04 11:20:00,53.39,53.55,53.36,53.47,142893.0,52.0305,52.1864,52.0013,52.1085,142893.0
2024-04-04 11:25:00,53.48,53.5,53.43,53.47,153577.0,52.1182,52.1377,52.0695,52.1085,153577.0
2024-04-04 11:30:00,53.46,53.64,53.45,53.6,10021.0,52.0987,52.2741,52.089,52.2351,10021.0
2024-04-04 11:35:00,53.61,53.67,53.58,53.65,4888.0,52.2449,52.3034,52.2157,52.2839,4888.0
2024-04-04 11:40:00,53.65,53.78,53.64,53.77,8952.0,52.2839,52.4106,52.2741,52.4008,8952.0
2024-04-04 11:45:00,53.75,53.82,53.73,53.75,11013.0,52.3813,52.4495,52.3618,52.3813,11013.0
2024-04-04 11:50:00,53.76,53.81,53.73,53.77,12472.0,52.3911,52.4398,52.3618,52.4008,12472.0
2024-04-04 11:55:00,53.78,53.83,53.77,53.8,10903.0,52.4106,52.4593,52.4008,52.4301,10903.0
2024-04-04 12:00:00,53.8,53.85,53.78,53.84,9493.0,52.4301,52.4788,52.4106,52.469,9493.0
2024-04-04 12:05:00,53.84,53.93,53.82,53.91,14553.0,52.469,52.5567,52.4495,52.5373,14553.0
2024-04-04 12:10:00,53.91,53.92,53.86,53.9,12208.0,52.5373,52.547,52.4885,52.5275,12208.0
2024-04-04 12:15:00,53.91,53.91,53.87,53.89,13393.0,52.5373,52.5373,52.4983,52.5178,13393.0
2024-04-04 12:20:00,53.89,53.91,53.87,53.9,11121.0,52.5178,52.5373,52.4983,52.5275,11121.0
2024-04-04 12:25:00,53.89,53.92,53.87,53.91,11134.0,52.5178,52.547,52.4983,52.5373,11134.0
2024-04-04 12:30:00,53.89,53.91,53.84,53.87,7770.0,52.5178,52.5373,52.469,52.4983,7770.0
2024-04-04 12:35:00,53.87,53.89,53.85,53.87,18976.0,52.4983,52.5178,52.4788,52.4983,18976.0
2024-04-04 12:40:00,53.87,53.89,53.85,53.87,15318.0,52.4983,52.5178,52.4788,52.4983,15318.0
2024-04-04 12:45:00,53.87,53.88,53.81,53.81,8072.0,52.4983,52.508,52.4398,52.4398,8072.0
2024-04-04 12:50:00,53.82,53.83,53.8,53.82,6547.0,52.4495,52.4593,52.4301,52.4495,6547.0
2024-04-04 12:55:00,53.82,53.87,53.81,53.87,14163.0,52.4495,52.4983,52.4398,52.4983,14163.0
2024-04-04 13:00:00,53.86,53.88,53.76,53.77,25687.0,52.4885,52.508,52.3911,52.4008,25687.0
2024-04-04 13:05:00,53.78,53.85,53.78,53.81,11829.0,52.4106,52.4788,52.4106,52.4398,11829.0
2024-04-04 13:10:00,53.81,53.82,53.77,53.8,11515.0,52.4398,52.4495,52.4008,52.4301,11515.0
2024-04-04 13:15:00,53.79,53.79,53.74,53.74,5800.0,52.4203,52.4203,52.3716,52.3716,5800.0
2024-04-04 13:20:00,53.74,53.75,53.7,53.73,15490.0,52.3716,52.3813,52.3326,52.3618,15490.0
2024-04-04 13:25:00,53.74,53.81,53.73,53.8,11239.0,52.3716,52.4398,52.3618,52.4301,11239.0
2024-04-04 13:30:00,53.8,53.87,53.79,53.87,7643.0,52.4301,52.4983,52.4203,52.4983,7643.0
2024-04-04 13:35:00,53.87,53.95,53.85,53.91,12971.0,52.4983,52.5762,52.4788,52.5373,12971.0
2024-04-04 13:40:00,53.9,53.96,53.89,53.94,14949.0,52.5275,52.586,52.5178,52.5665,14949.0
2024-04-04 13:45:00,53.93,53.95,53.92,53.93,9710.0,52.5567,52.5762,52.547,52.5567,9710.0
2024-04-04 13:50:00,53.93,53.97,53.92,53.95,17596.0,52.5567,52.5957,52.547,52.5762,17596.0
2024-04-04 13:55:00,53.95,53.96,53.87,53.87,29668.0,52.5762,52.586,52.4983,52.4983,29668.0
2024-04-04 14:00:00,53.87,53.87,53.8,53.81,9907.0,52.4983,52.4983,52.4301,52.4398,9907.0
2024-04-04 14:05:00,53.79,53.81,53.69,53.7,27314.0,52.4203,52.4398,52.3229,52.3326,27314.0
2024-04-04 14:10:00,53.69,53.69,53.6,53.6,31797.0,52.3229,52.3229,52.2351,52.2351,31797.0
2024-04-04 14:15:00,53.6,53.62,53.49,53.51,15448.0,52.2351,52.2546,52.1279,52.1474,15448.0
2024-04-04 14:20:00,53.51,53.53,53.47,53.49,16179.0,52.1474,52.1669,52.1085,52.1279,16179.0
2024-04-04 14:25:00,53.48,53.5,53.22,53.22,23219.0,52.1182,52.1377,51.8648,51.8648,23219.0
2024-04-04 14:30:00,53.2,53.2,53.04,53.08,29291.0,51.8453,51.8453,51.6894,51.7284,29291.0
2024-04-04 14:35:00,53.08,53.23,53.08,53.19,20083.0,51.7284,51.8746,51.7284,51.8356,20083.0
2024-04-04 14:40:00,53.16,53.16,53.01,53.01,13065.0,51.8063,51.8063,51.6602,51.6602,13065.0
2024-04-04 14:45:00,53.01,53.09,53.01,53.06,10440.0,51.6602,51.7381,51.6602,51.7089,10440.0
2024-04-04 14:50:00,53.06,53.09,53.01,53.02,17004.0,51.7089,51.7381,51.6602,51.6699,17004.0
2024-04-04 14:55:00,53.02,53.02,52.9,52.95,40349.0,51.6699,51.6699,51.553,51.6017,40349.0
2024-04-04 15:00:00,52.94,52.97,52.84,52.88,28617.0,51.592,51.6212,51.4945,51.5335,28617.0
2024-04-04 15:05:00,52.88,52.99,52.87,52.95,26441.0,51.5335,51.6407,51.5237,51.6017,26441.0
2024-04-04 15:10:00,52.94,52.97,52.85,52.94,16760.0,51.592,51.6212,51.5042,51.592,16760.0
2024-04-04 15:15:00,52.94,52.95,52.79,52.85,32895.0,51.592,51.6017,51.4458,51.5042,32895.0
2024-04-04 15:20:00,52.86,52.93,52.86,52.91,20384.0,51.514,51.5822,51.514,51.5627,20384.0
2024-04-04 15:25:00,52.91,52.93,52.73,52.74,39076.0,51.5627,51.5822,51.3873,51.397,39076.0
2024-04-04 15:30:00,52.74,52.8,52.74,52.77,24190.0,51.397,51.4555,51.397,51.4263,24190.0
2024-04-04 15:35:00,52.77,52.77,52.55,52.56,26773.0,51.4263,51.4263,51.2119,51.2216,26773.0
2024-04-04 15:40:00,52.57,52.59,52.5,52.58,49832.0,51.2314,51.2509,51.1632,51.2411,49832.0
2024-04-04 15:45:00,52.59,52.62,52.48,52.62,57898.0,51.2509,51.2801,51.1437,51.2801,57898.0
2024-04-04 15:50:00,52.6,52.73,52.51,52.73,84086.0,51.2606,51.3873,51.1729,51.3873,84086.0
2024-04-04 15:55:00,52.72,52.77,52.57,52.59,219270.0,51.3776,51.4263,51.2314,51.2509,219270.0
2024-04-05 09:30:00,52.7,52.75,52.4,52.61,44124.0,51.3581,51.4068,51.0657,51.2704,44124.0
2024-04-05 09:35:00,52.58,52.67,52.48,52.59,24617.0,51.2411,51.3288,51.1437,51.2509,24617.0
2024-04-05 09:40:00,52.55,52.86,52.55,52.68,22781.0,51.2119,51.514,51.2119,51.3386,22781.0
2024-04-05 09:45:00,52.68,52.76,52.6,52.74,23128.0,51.3386,51.4165,51.2606,51.397,23128.0
2024-04-05 09:50:00,52.72,52.84,52.71,52.81,21543.0,51.3776,51.4945,51.3678,51.4653,21543.0
2024-04-05 09:55:00,52.82,52.92,52.78,52.84,14589.0,51.475,51.5725,51.436,51.4945,14589.0
2024-04-05 10:00:00,52.84,52.91,52.82,52.86,11884.0,51.4945,51.5627,51.475,51.514,11884.0
2024-04-05 10:05:00,52.88,52.96,52.8,52.87,17954.0,51.5335,51.6114,51.4555,51.5237,17954.0
2024-04-05 10:10:00,52.89,53.01,52.89,52.97,8076.0,51.5432,51.6602,51.5432,51.6212,8076.0
2024-04-05 10:15:00,52.94,52.95,52.83,52.88,9224.0,51.592,51.6017,51.4848,51.5335,9224.0
2024-04-05 10:20:00,52.88,52.89,52.77,52.81,7682.0,51.5335,51.5432,51.4263,51.4653,7682.0
2024-04-05 10:25:00,52.81,52.81,52.67,52.71,14387.0,51.4653,51.4653,51.3288,51.3678,14387.0
2024-04-05 10:30:00,52.7,52.76,52.69,52.72,8270.0,51.3581,51.4165,51.3483,51.3776,8270.0
2024-04-05 10:35:00,52.73,52.75,52.71,52.71,8985.0,51.3873,51.4068,51.3678,51.3678,8985.0
2024-04-05 10:40:00,52.71,52.72,52.66,52.68,21126.0,51.3678,51.3776,51.3191,51.3386,21126.0
2024-04-05 10:45:00,52.68,52.69,52.6,52.64,23575.0,51.3386,51.3483,51.2606,51.2996,23575.0
2024-04-05 10:50:00,52.64,52.68,52.6,52.64,14743.0,51.2996,51.3386,51.2606,51.2996,14743.0
2024-04-05 10:55:00,52.64,52.68,52.58,52.61,14902.0,51.2996,51.3386,51.2411,51.2704,14902.0
2024-04-05 11:00:00,52.61,52.68,52.57,52.68,15846.0,51.2704,51.3386,51.2314,51.3386,15846.0
2024-04-05 11:05:00,52.69,52.87,52.69,52.84,12163.0,51.3483,51.5237,51.3483,51.4945,12163.0
2024-04-05 11:10:00,52.85,52.9,52.83,52.9,9731.0,51.5042,51.553,51.4848,51.553,9731.0
2024-04-05 11:15:00,52.91,53.04,52.9,53.04,17985.0,51.5627,51.6894,51.553,51.6894,17985.0
2024-04-05 11:20:00,53.04,53.17,53.03,53.16,12781.0,51.6894,51.8161,51.6797,51.8063,12781.0
2024-04-05 11:25:00,53.18,53.22,53.09,53.14,14347.0,51.8258,51.8648,51.7381,51.7869,14347.0
2024-04-05 11:30:00,53.14,53.16,53.0,53.05,48326.0,51.7869,51.8063,51.6504,51.6991,48326.0
2024-04-05 11:35:00,53.05,53.2,53.03,53.2,12839.0,51.6991,51.8453,51.6797,51.8453,12839.0
2024-04-05 11:40:00,53.21,53.28,53.18,53.2,18422.0,51.8551,51.9233,51.8258,51.8453,18422.0
2024-04-05 11:45:00,53.19,53.22,53.11,53.13,13002.0,51.8356,51.8648,51.7576,51.7771,13002.0
2024-04-05 11:50:00,53.13,53.17,53.11,53.13,7368.0,51.7771,51.8161,51.7576,51.7771,7368.0
2024-04-05 11:55:00,53.13,53.2,53.11,53.12,6993.0,51.7771,51.8453,51.7576,51.7674,6993.0
2024-04-05 12:00:00,53.11,53.13,53.02,53.05,12550.0,51.7576,51.7771,51.6699,51.6991,12550.0
2024-04-05 12:05:00,53.05,53.06,53.01,53.05,11297.0,51.6991,51.7089,51.6602,51.6991,11297.0
2024-04-05 12:10:00,53.05,53.09,53.03,53.07,12225.0,51.6991,51.7381,51.6797,51.7186,12225.0
2024-04-05 12:15:00,53.05,53.09,53.04,53.09,6111.0,51.6991,51.7381,51.6894,51.7381,6111.0
2024-04-05 12:20:00,53.09,53.12,53.08,53.12,6437.0,51.7381,51.7674,51.7284,51.7674,6437.0
2024-04-05 12:25:00,53.12,53.22,53.11,53.21,9204.0,51.7674,51.8648,51.7576,51.8551,9204.0
2024-04-05 12:30:00,53.21,53.27,53.21,53.27,6579.0,51.8551,51.9135,51.8551,51.9135,6579.0
2024-04-05 12:35:00,53.27,53.31,53.26,53.31,16850.0,51.9135,51.9525,51.9038,51.9525,16850.0
2024-04-05 12:40:00,53.31,53.32,53.21,53.21,10794.0,51.9525,51.9623,51.8551,51.8551,10794.0
2024-04-05 12:45:00,53.22,53.37,53.22,53.32,42702.0,51.8648,52.011,51.8648,51.9623,42702.0
2024-04-05 12:50:00,53.32,53.36,53.29,53.34,7914.0,51.9623,52.0013,51.933,51.9818,7914.0
2024-04-05 12:55:00,53.35,53.37,53.34,53.37,4216.0,51.9915,52.011,51.9818,52.011,4216.0
2024-04-05 13:00:00,53.36,53.4,53.35,53.36,11755.0,52.0013,52.0402,51.9915,52.0013,11755.0
2024-04-05 13:05:00,53.36,53.36,53.26,53.29,15724.0,52.0013,52.0013,51.9038,51.933,15724.0
2024-04-05 13:10:00,53.28,53.3,53.2,53.2,10881.0,51.9233,51.9428,51.8453,51.8453,10881.0
2024-04-05 13:15:00,53.21,53.25,53.21,53.23,4982.0,51.8551,51.8941,51.8551,51.8746,4982.0
2024-04-05 13:20:00,53.24,53.28,53.24,53.28,6985.0,51.8843,51.9233,51.8843,51.9233,6985.0
2024-04-05 13:25:00,53.29,53.29,53.21,53.21,6670.0,51.933,51.933,51.8551,51.8551,6670.0
2024-04-05 13:30:00,53.22,53.25,53.19,53.24,8390.0,51.8648,51.8941,51.8356,51.8843,8390.0
2024-04-05 13:35:00,53.25,53.25,53.2,53.21,11201.0,51.8941,51.8941,51.8453,51.8551,11201.0
2024-04-05 13:40:00,53.21,53.23,53.16,53.21,11479.0,51.8551,51.8746,51.8063,51.8551,11479.0
2024-04-05 13:45:00,53.21,53.21,53.17,53.2,13353.0,51.8551,51.8551,51.8161,51.8453,13353.0
2024-04-05 13:50:00,53.19,53.2,53.12,53.12,4232.0,51.8356,51.8453,51.7674,51.7674,4232.0
2024-04-05 13:55:00,53.13,53.16,53.07,53.16,20360.0,51.7771,51.8063,51.7186,51.8063,20360.0
2024-04-05 14:00:00,53.15,53.15,53.07,53.13,13871.0,51.7966,51.7966,51.7186,51.7771,13871.0
2024-04-05 14:05:00,53.12,53.27,53.12,53.27,8548.0,51.7674,51.9135,51.7674,51.9135,8548.0
2024-04-05 14:10:00,53.28,53.3,53.23,53.28,9393.0,51.9233,51.9428,51.8746,51.9233,9393.0
2024-04-05 14:15:00,53.27,53.29,53.26,53.28,4703.0,51.9135,51.933,51.9038,51.9233,4703.0
2024-04-05 14:20:00,53.28,53.33,53.23,53.24,10006.0,51.9233,51.972,51.8746,51.8843,10006.0
2024-04-05 14:25:00,53.23,53.26,53.17,53.17,10064.0,51.8746,51.9038,51.8161,51.8161,10064.0
2024-04-05 14:30:00,53.19,53.25,53.18,53.24,4594.0,51.8356,51.8941,51.8258,51.8843,4594.0
2024-04-05 14:35:00,53.24,53.27,53.22,53.27,9483.0,51.8843,51.9135,51.8648,51.9135,9483.0
2024-04-05 14:40:00,53.25,53.3,53.23,53.27,7735.0,51.8941,51.9428,51.8746,51.9135,7735.0
2024-04-05 14:45:00,53.24,53.25,53.19,53.21,5850.0,51.8843,51.8941,51.8356,51.8551,5850.0
2024-04-05 14:50:00,53.22,53.24,53.18,53.2,6624.0,51.8648,51.8843,51.8258,51.8453,6624.0
2024-04-05 14:55:00,53.2,53.21,53.16,53.2,10498.0,51.8453,51.8551,51.8063,51.8453,10498.0
2024-04-05 15:00:00,53.21,53.25,53.2,53.23,6927.0,51.8551,51.8941,51.8453,51.8746,6927.0
2024-04-05 15:05:00,53.24,53.28,53.23,53.27,13718.0,51.8843,51.9233,51.8746,51.9135,13718.0
2024-04-05 15:10:00,53.26,53.28,53.22,53.27,15188.0,51.9038,51.9233,51.8648,51.9135,15188.0
2024-04-05 15:15:00,53.27,53.28,53.22,53.27,11807.0,51.9135,51.9233,51.8648,51.9135,11807.0
2024-04-05 15:20:00,53.27,53.27,53.22,53.23,12005.0,51.9135,51.9135,51.8648,51.8746,12005.0
2024-04-05 15:25:00,53.24,53.29,53.23,53.27,10329.0,51.8843,51.933,51.8746,51.9135,10329.0
2024-04-05 15:30:00,53.27,53.35,53.23,53.33,20709.0,51.9135,51.9915,51.8746,51.972,20709.0
2024-04-05 15:35:00,53.33,53.34,53.25,53.27,20893.0,51.972,51.9818,51.8941,51.9135,20893.0
2024-04-05 15:40:00,53.27,53.29,53.23,53.27,23523.0,51.9135,51.933,51.8746,51.9135,23523.0
2024-04-05 15:45:00,53.27,53.3,53.24,53.25,26486.0,51.9135,51.9428,51.8843,51.8941,26486.0
2024-04-05 15:50:00,53.24,53.35,53.22,53.29,73952.0,51.8843,51.9915,51.8648,51.933,73952.0
2024-04-05 15:55:00,53.3,53.33,53.16,53.17,154556.0,51.9428,51.972,51.8063,51.8161,154556.0
2024-04-08 09:30:00,53.59,53.65,53.21,53.25,51915.0,52.2254,52.2839,51.8551,51.8941,51915.0
2024-04-08 09:35:00,53.28,53.44,53.27,53.32,11789.0,51.9233,52.0792,51.9135,51.9623,11789.0
2024-04-08 09:40:00,53.28,53.36,53.19,53.25,28750.0,51.9233,52.0013,51.8356,51.8941,28750.0
2024-04-08 09:45:00,53.26,53.26,53.07,53.07,38865.0,51.9038,51.9038,51.7186,51.7186,38865.0
2024-04-08 09:50:00,53.09,53.12,52.92,52.93,21909.0,51.7381,51.7674,51.5725,51.5822,21909.0
2024-04-08 09:55:00,52.92,53.0,52.82,52.84,22504.0,51.5725,51.6504,51.475,51.4945,22504.0
2024-04-08 10:00:00,52.85,52.87,52.73,52.73,25900.0,51.5042,51.5237,51.3873,51.3873,25900.0
2024-04-08 10:05:00,52.72,52.77,52.64,52.64,19895.0,51.3776,51.4263,51.2996,51.2996,19895.0
2024-04-08 10:10:00,52.61,52.66,52.53,52.55,21228.0,51.2704,51.3191,51.1924,51.2119,21228.0
2024-04-08 10:15:00,52.55,52.57,52.46,52.51,19716.0,51.2119,51.2314,51.1242,51.1729,19716.0
2024-04-08 10:20:00,52.51,52.61,52.5,52.55,22319.0,51.1729,51.2704,51.1632,51.2119,22319.0
2024-04-08 10:25:00,52.54,52.56,52.46,52.48,35687.0,51.2021,51.2216,51.1242,51.1437,35687.0
2024-04-08 10:30:00,52.48,52.52,52.4,52.46,47930.0,51.1437,51.1826,51.0657,51.1242,47930.0
2024-04-08 10:35:00,52.46,52.51,52.38,52.45,38845.0,51.1242,51.1729,51.0462,51.1144,38845.0
2024-04-08 10:40:00,52.45,52.5,52.39,52.47,30464.0,51.1144,51.1632,51.056,51.1339,30464.0
2024-04-08 10:45:00,52.48,52.64,52.43,52.6,42412.0,51.1437,51.2996,51.0949,51.2606,42412.0
2024-04-08 10:50:00,52.6,52.71,52.59,52.64,19500.0,51.2606,51.3678,51.2509,51.2996,19500.0
2024-04-08 10:55:00,52.66,52.66,52.52,52.55,30508.0,51.3191,51.3191,51.1826,51.2119,30508.0
2024-04-08 11:00:00,52.57,52.58,52.47,52.5,25322.0,51.2314,51.2411,51.1339,51.1632,25322.0
2024-04-08 11:05:00,52.48,52.52,52.45,52.51,16947.0,51.1437,51.1826,51.1144,51.1729,16947.0
2024-04-08 11:10:00,52.51,52.55,52.43,52.48,18498.0,51.1729,51.2119,51.0949,51.1437,18498.0
2024-04-08 11:15:00,52.47,52.56,52.45,52.54,15727.0,51.1339,51.2216,51.1144,51.2021,15727.0
2024-04-08 11:20:00,52.53,52.68,52.53,52.66,23301.0,51.1924,51.3386,51.1924,51.3191,23301.0
2024-04-08 11:25:00,52.65,52.72,52.62,52.72,9572.0,51.3093,51.3776,51.2801,51.3776,9572.0
2024-04-08 11:30:00,52.71,52.72,52.66,52.67,16407.0,51.3678,51.3776,51.3191,51.3288,16407.0
2024-04-08 11:35:00,52.68,52.72,52.65,52.7,22411.0,51.3386,51.3776,51.3093,51.3581,22411.0
2024-04-08 11:40:00,52.69,52.7,52.55,52.62,20598.0,51.3483,51.3581,51.2119,51.2801,20598.0
2024-04-08 11:45:00,52.61,52.67,52.57,52.58,18506.0,51.2704,51.3288,51.2314,51.2411,18506.0
2024-04-08 11:50:00,52.56,52.58,52.54,52.55,11561.0,51.2216,51.2411,51.2021,51.2119,11561.0
2024-04-08 11:55:00,52.55,52.6,52.53,52.6,12575.0,51.2119,51.2606,51.1924,51.2606,12575.0
2024-04-08 12:00:00,52.58,52.58,52.52,52.53,13355.0,51.2411,51.2411,51.1826,51.1924,13355.0
2024-04-08 12:05:00,52.53,52.54,52.48,52.49,9554.0,51.1924,51.2021,51.1437,51.1534,9554.0
2024-04-08 12:10:00,52.48,52.55,52.48,52.5,12225.0,51.1437,51.2119,51.1437,51.1632,12225.0
2024-04-08 12:15:00,52.51,52.55,52.5,52.53,12161.0,51.1729,51.2119,51.1632,51.1924,12161.0
2024-04-08 12:20:00,52.52,52.55,52.47,52.49,17184.0,51.1826,51.2119,51.1339,51.1534,17184.0
2024-04-08 12:25:00,52.51,52.56,52.5,52.55,21623.0,51.1729,51.2216,51.1632,51.2119,21623.0
2024-04-08 12:30:00,52.56,52.57,52.55,52.55,11211.0,51.2216,51.2314,51.2119,51.2119,11211.0
2024-04-08 12:35:00,52.56,52.57,52.53,52.54,8408.0,51.2216,51.2314,51.1924,51.2021,8408.0
2024-04-08 12:40:00,52.54,52.59,52.53,52.59,7724.0,51.2021,51.2509,51.1924,51.2509,7724.0
2024-04-08 12:45:00,52.59,52.62,52.58,52.62,24290.0,51.2509,51.2801,51.2411,51.2801,24290.0
2024-04-08 12:50:00,52.62,52.66,52.56,52.59,57235.0,51.2801,51.3191,51.2216,51.2509,57235.0
2024-04-08 12:55:00,52.59,52.61,52.55,52.55,17136.0,51.2509,51.2704,51.2119,51.2119,17136.0
2024-04-08 13:00:00,52.55,52.57,52.52,52.54,14034.0,51.2119,51.2314,51.1826,51.2021,14034.0
2024-04-08 13:05:00,52.54,52.55,52.41,52.41,28968.0,51.2021,51.2119,51.0754,51.0754,28968.0
2024-04-08 13:10:00,52.42,52.46,52.42,52.43,12635.0,51.0852,51.1242,51.0852,51.0949,12635.0
2024-04-08 13:15:00,52.42,52.46,52.34,52.46,34152.0,51.0852,51.1242,51.0072,51.1242,34152.0
2024-04-08 13:20:00,52.46,52.56,52.42,52.55,8127.0,51.1242,51.2216,51.0852,51.2119,8127.0
2024-04-08 13:25:00,52.55,52.6,52.52,52.57,15637.0,51.2119,51.2606,51.1826,51.2314,15637.0
2024-04-08 13:30:00,52.58,52.59,52.55,52.57,12696.0,51.2411,51.2509,51.2119,51.2314,12696.0
2024-04-08 13:35:00,52.57,52.57,52.51,52.53,11123.0,51.2314,51.2314,51.1729,51.1924,11123.0
2024-04-08 13:40:00,52.53,52.53,52.49,52.51,14312.0,51.1924,51.1924,51.1534,51.1729,14312.0
2024-04-08 13:45:00,52.5,52.5,52.43,52.46,6469.0,51.1632,51.1632,51.0949,51.1242,6469.0
2024-04-08 13:50:00,52.45,52.48,52.43,52.45,11864.0,51.1144,51.1437,51.0949,51.1144,11864.0
2024-04-08 13:55:00,52.44,52.5,52.43,52.48,12532.0,51.1047,51.1632,51.0949,51.1437,12532.0
2024-04-08 14:00:00,52.48,52.51,52.42,52.43,13763.0,51.1437,51.1729,51.0852,51.0949,13763.0
2024-04-08 14:05:00,52.44,52.45,52.42,52.43,11252.0,51.1047,51.1144,51.0852,51.0949,11252.0
2024-04-08 14:10:00,52.42,52.42,52.36,52.37,10611.0,51.0852,51.0852,51.0267,51.0365,10611.0
2024-04-08 14:15:00,52.37,52.38,52.33,52.34,9620.0,51.0365,51.0462,50.9975,51.0072,9620.0
2024-04-08 14:20:00,52.34,52.34,52.3,52.31,11269.0,51.0072,51.0072,50.9682,50.978,11269.0
2024-04-08 14:25:00,52.32,52.39,52.32,52.33,14915.0,50.9877,51.056,50.9877,50.9975,14915.0
2024-04-08 14:30:00,52.34,52.36,52.32,52.36,15266.0,51.0072,51.0267,50.9877,51.0267,15266.0
2024-04-08 14:35:00,52.36,52.37,52.3,52.33,10846.0,51.0267,51.0365,50.9682,50.9975,10846.0
2024-04-08 14:40:00,52.33,52.35,52.32,52.35,8329.0,50.9975,51.017,50.9877,51.017,8329.0
2024-04-08 14:45:00,52.34,52.36,52.3,52.34,9330.0,51.0072,51.0267,50.9682,51.0072,9330.0
2024-04-08 14:50:00,52.34,52.34,52.3,52.32,9998.0,51.0072,51.0072,50.9682,50.9877,9998.0
2024-04-08 14:55:00,52.31,52.37,52.31,52.37,22847.0,50.978,51.0365,50.978,51.0365,22847.0
2024-04-08 15:00:00,52.36,52.37,52.33,52.35,11566.0,51.0267,51.0365,50.9975,51.017,11566.0
2024-04-08 15:05:00,52.33,52.35,52.28,52.29,20978.0,50.9975,51.017,50.9488,50.9585,20978.0
2024-04-08 15:10:00,52.28,52.31,52.26,52.3,10200.0,50.9488,50.978,50.9293,50.9682,10200.0
2024-04-08 15:15:00,52.3,52.35,52.29,52.31,12611.0,50.9682,51.017,50.9585,50.978,12611.0
2024-04-08 15:20:00,52.31,52.36,52.31,52.36,12211.0,50.978,51.0267,50.978,51.0267,12211.0
2024-04-08 15:25:00,52.35,52.39,52.34,52.34,20941.0,51.017,51.056,51.0072,51.0072,20941.0
2024-04-08 15:30:00,52.34,52.41,52.29,52.38,28122.0,51.0072,51.0754,50.9585,51.0462,28122.0
2024-04-08 15:35:00,52.38,52.4,52.31,52.4,24831.0,51.0462,51.0657,50.978,51.0657,24831.0
2024-04-08 15:40:00,52.4,52.41,52.35,52.39,33904.0,51.0657,51.0754,51.017,51.056,33904.0
2024-04-08 15:45:00,52.38,52.42,52.33,52.41,48184.0,51.0462,51.0852,50.9975,51.0754,48184.0
2024-04-08 15:50:00,52.41,52.49,52.38,52.4,87031.0,51.0754,51.1534,51.0462,51.0657,87031.0
2024-04-08 15:55:00,52.41,52.48,52.37,52.45,194575.0,51.0754,51.1437,51.0365,51.1144,194575.0
2024-04-09 09:30:00,52.17,52.49,52.14,52.19,59083.0,50.8416,51.1534,50.8123,50.861,59083.0
2024-04-09 09:35:00,52.16,52.23,51.95,52.02,28325.0,50.8318,50.9,50.6272,50.6954,28325.0
2024-04-09 09:40:00,52.04,52.14,51.95,52.03,32812.0,50.7149,50.8123,50.6272,50.7051,32812.0
2024-04-09 09:45:00,52.01,52.14,52.01,52.08,24295.0,50.6856,50.8123,50.6856,50.7538,24295.0
2024-04-09 09:50:00,52.09,52.11,51.96,51.96,18649.0,50.7636,50.7831,50.6369,50.6369,18649.0
2024-04-09 09:55:00,51.97,52.0,51.84,51.88,16724.0,50.6467,50.6759,50.52,50.5589,16724.0
2024-04-09 10:00:00,51.89,51.89,51.79,51.81,20490.0,50.5687,50.5687,50.4712,50.4907,20490.0
2024-04-09 10:05:00,51.81,52.03,51.76,52.01,21052.0,50.4907,50.7051,50.442,50.6856,21052.0
2024-04-09 10:10:00,51.99,52.09,51.99,52.04,12615.0,50.6661,50.7636,50.6661,50.7149,12615.0
2024-04-09 10:15:00,52.04,52.19,52.01,52.15,19296.0,50.7149,50.861,50.6856,50.8221,19296.0
2024-04-09 10:20:00,52.15,52.31,52.11,52.26,10884.0,50.8221,50.978,50.7831,50.9293,10884.0
2024-04-09 10:25:00,52.25,52.27,52.11,52.11,34929.0,50.9195,50.939,50.7831,50.7831,34929.0
2024-04-09 10:30:00,52.1,52.1,51.96,51.99,13075.0,50.7733,50.7733,50.6369,50.6661,13075.0
2024-04-09 10:35:00,51.99,52.05,51.96,51.96,9111.0,50.6661,50.7246,50.6369,50.6369,9111.0
2024-04-09 10:40:00,51.97,51.98,51.86,51.91,15882.0,50.6467,50.6564,50.5395,50.5882,15882.0
2024-04-09 10:45:00,51.9,51.93,51.89,51.92,9224.0,50.5784,50.6077,50.5687,50.5979,9224.0
2024-04-09 10:50:00,51.91,51.92,51.86,51.86,7775.0,50.5882,50.5979,50.5395,50.5395,7775.0
2024-04-09 10:55:00,51.88,51.95,51.86,51.95,9577.0,50.5589,50.6272,50.5395,50.6272,9577.0
2024-04-09 11:00:00,51.93,51.98,51.92,51.94,9019.0,50.6077,50.6564,50.5979,50.6174,9019.0
2024-04-09 11:05:00,51.94,51.97,51.92,51.94,7754.0,50.6174,50.6467,50.5979,50.6174,7754.0
2024-04-09 11:10:00,51.94,51.96,51.92,51.96,8138.0,50.6174,50.6369,50.5979,50.6369,8138.0
2024-04-09 11:15:00,51.96,51.99,51.93,51.96,15667.0,50.6369,50.6661,50.6077,50.6369,15667.0
2024-04-09 11:20:00,51.95,51.98,51.94,51.95,9720.0,50.6272,50.6564,50.6174,50.6272,9720.0
2024-04-09 11:25:00,51.95,51.99,51.93,51.97,17079.0,50.6272,50.6661,50.6077,50.6467,17079.0
2024-04-09 11:30:00,51.98,52.0,51.94,51.97,9928.0,50.6564,50.6759,50.6174,50.6467,9928.0
2024-04-09 11:35:00,51.99,52.05,51.97,52.04,7955.0,50.6661,50.7246,50.6467,50.7149,7955.0
2024-04-09 11:40:00,52.03,52.11,52.02,52.1,14269.0,50.7051,50.7831,50.6954,50.7733,14269.0
2024-04-09 11:45:00,52.1,52.18,52.09,52.18,8144.0,50.7733,50.8513,50.7636,50.8513,8144.0
2024-04-09 11:50:00,52.17,52.17,52.1,52.13,7952.0,50.8416,50.8416,50.7733,50.8026,7952.0
2024-04-09 11:55:00,52.15,52.16,52.08,52.16,8688.0,50.8221,50.8318,50.7538,50.8318,8688.0
2024-04-09 12:00:00,52.15,52.19,52.13,52.19,9292.0,50.8221,50.861,50.8026,50.861,9292.0
2024-04-09 12:05:00,52.19,52.24,52.18,52.24,5084.0,50.861,50.9098,50.8513,50.9098,5084.0
2024-04-09 12:10:00,52.23,52.27,52.22,52.25,11630.0,50.9,50.939,50.8903,50.9195,11630.0
2024-04-09 12:15:00,52.25,52.26,52.22,52.23,11853.0,50.9195,50.9293,50.8903,50.9,11853.0
2024-04-09 12:20:00,52.24,52.26,52.22,52.23,4357.0,50.9098,50.9293,50.8903,50.9,4357.0
2024-04-09 12:25:00,52.23,52.25,52.21,52.22,6682.0,50.9,50.9195,50.8805,50.8903,6682.0
2024-04-09 12:30:00,52.21,52.22,52.17,52.21,10446.0,50.8805,50.8903,50.8416,50.8805,10446.0
2024-04-09 12:35:00,52.21,52.22,52.18,52.21,12835.0,50.8805,50.8903,50.8513,50.8805,12835.0
2024-04-09 12:40:00,52.22,52.23,52.19,52.2,9907.0,50.8903,50.9,50.861,50.8708,9907.0
2024-04-09 12:45:00,52.19,52.19,52.17,52.18,5638.0,50.861,50.861,50.8416,50.8513,5638.0
2024-04-09 12:50:00,52.17,52.18,52.12,52.12,8919.0,50.8416,50.8513,50.7928,50.7928,8919.0
2024-04-09 12:55:00,52.11,52.14,52.1,52.13,11968.0,50.7831,50.8123,50.7733,50.8026,11968.0
2024-04-09 13:00:00,52.13,52.13,52.1,52.12,6716.0,50.8026,50.8026,50.7733,50.7928,6716.0
2024-04-09 13:05:00,52.13,52.17,52.11,52.16,7763.0,50.8026,50.8416,50.7831,50.8318,7763.0
2024-04-09 13:10:00,52.15,52.19,52.15,52.18,9147.0,50.8221,50.861,50.8221,50.8513,9147.0
2024-04-09 13:15:00,52.17,52.2,52.15,52.18,10980.0,50.8416,50.8708,50.8221,50.8513,10980.0
2024-04-09 13:20:00,52.19,52.21,52.17,52.18,8635.0,50.861,50.8805,50.8416,50.8513,8635.0
2024-04-09 13:25:00,52.17,52.21,52.17,52.2,12331.0,50.8416,50.8805,50.8416,50.8708,12331.0
2024-04-09 13:30:00,52.21,52.25,52.2,52.21,11083.0,50.8805,50.9195,50.8708,50.8805,11083.0
2024-04-09 13:35:00,52.2,52.26,52.19,52.25,9545.0,50.8708,50.9293,50.861,50.9195,9545.0
2024-04-09 13:40:00,52.24,52.25,52.18,52.19,14446.0,50.9098,50.9195,50.8513,50.861,14446.0
2024-04-09 13:45:00,52.2,52.2,52.17,52.17,6568.0,50.8708,50.8708,50.8416,50.8416,6568.0
2024-04-09 13:50:00,52.18,52.19,52.16,52.18,9751.0,50.8513,50.861,50.8318,50.8513,9751.0
2024-04-09 13:55:00,52.18,52.18,52.15,52.18,16395.0,50.8513,50.8513,50.8221,50.8513,16395.0
2024-04-09 14:00:00,52.17,52.17,52.09,52.14,13802.0,50.8416,50.8416,50.7636,50.8123,13802.0
2024-04-09 14:05:00,52.15,52.22,52.13,52.22,7944.0,50.8221,50.8903,50.8026,50.8903,7944.0
2024-04-09 14:10:00,52.21,52.24,52.18,52.24,11669.0,50.8805,50.9098,50.8513,50.9098,11669.0
2024-04-09 14:15:00,52.23,52.26,52.2,52.26,15641.0,50.9,50.9293,50.8708,50.9293,15641.0
2024-04-09 14:20:00,52.26,52.26,52.16,52.16,13658.0,50.9293,50.9293,50.8318,50.8318,13658.0
2024-04-09 14:25:00,52.17,52.25,52.17,52.23,13806.0,50.8416,50.9195,50.8416,50.9,13806.0
2024-04-09 14:30:00,52.22,52.22,52.17,52.21,10839.0,50.8903,50.8903,50.8416,50.8805,10839.0
2024-04-09 14:35:00,52.2,52.24,52.19,52.21,12105.0,50.8708,50.9098,50.861,50.8805,12105.0
2024-04-09 14:40:00,52.2,52.24,52.2,52.21,8709.0,50.8708,50.9098,50.8708,50.8805,8709.0
2024-04-09 14:45:00,52.21,52.24,52.2,52.21,8028.0,50.8805,50.9098,50.8708,50.8805,8028.0
2024-04-09 14:50:00,52.2,52.26,52.19,52.23,20980.0,50.8708,50.9293,50.861,50.9,20980.0
2024-04-09 14:55:00,52.22,52.23,52.19,52.21,12424.0,50.8903,50.9,50.861,50.8805,12424.0
2024-04-09 15:00:00,52.2,52.2,52.15,52.18,16896.0,50.8708,50.8708,50.8221,50.8513,16896.0
2024-04-09 15:05:00,52.19,52.26,52.18,52.26,21888.0,50.861,50.9293,50.8513,50.9293,21888.0
2024-04-09 15:10:00,52.25,52.25,52.16,52.2,48737.0,50.9195,50.9195,50.8318,50.8708,48737.0
2024-04-09 15:15:00,52.21,52.27,52.21,52.27,9273.0,50.8805,50.939,50.8805,50.939,9273.0
2024-04-09 15:20:00,52.27,52.31,52.24,52.29,17686.0,50.939,50.978,50.9098,50.9585,17686.0
2024-04-09 15:25:00,52.29,52.46,52.29,52.45,31430.0,50.9585,51.1242,50.9585,51.1144,31430.0
2024-04-09 15:30:00,52.46,52.46,52.38,52.39,26005.0,51.1242,51.1242,51.0462,51.056,26005.0
2024-04-09 15:35:00,52.39,52.39,52.3,52.31,22457.0,51.056,51.056,50.9682,50.978,22457.0
2024-04-09 15:40:00,52.31,52.33,52.28,52.3,35286.0,50.978,50.9975,50.9488,50.9682,35286.0
2024-04-09 15:45:00,52.3,52.35,52.27,52.34,34794.0,50.9682,51.017,50.939,51.0072,34794.0
2024-04-09 15:50:00,52.35,52.42,52.3,52.41,59851.0,51.017,51.0852,50.9682,51.0754,59851.0
2024-04-09 15:55:00,52.41,52.46,52.35,52.45,151773.0,51.0754,51.1242,51.017,51.1144,151773.0
2024-04-10 09:30:00,51.93,52.0,51.76,51.85,25096.0,50.6077,50.6759,50.442,50.5297,25096.0
2024-04-10 09:35:00,51.85,51.9,51.73,51.75,9226.0,50.5297,50.5784,50.4128,50.4323,9226.0
2024-04-10 09:40:00,51.74,51.77,51.63,51.77,14816.0,50.4225,50.4517,50.3153,50.4517,14816.0
2024-04-10 09:45:00,51.78,51.79,51.6,51.61,32532.0,50.4615,50.4712,50.2861,50.2958,32532.0
2024-04-10 09:50:00,51.67,51.77,51.66,51.72,12012.0,50.3543,50.4517,50.3445,50.403,12012.0
2024-04-10 09:55:00,51.71,51.9,51.71,51.87,18243.0,50.3933,50.5784,50.3933,50.5492,18243.0
2024-04-10 10:00:00,51.87,51.93,51.8,51.93,15929.0,50.5492,50.6077,50.481,50.6077,15929.0
2024-04-10 10:05:00,51.92,52.01,51.92,51.97,15875.0,50.5979,50.6856,50.5979,50.6467,15875.0
2024-04-10 10:10:00,51.98,52.13,51.98,52.12,10930.0,50.6564,50.8026,50.6564,50.7928,10930.0
2024-04-10 10:15:00,52.13,52.13,52.06,52.07,14179.0,50.8026,50.8026,50.7344,50.7441,14179.0
2024-04-10 10:20:00,52.07,52.18,52.06,52.14,14336.0,50.7441,50.8513,50.7344,50.8123,14336.0
2024-04-10 10:25:00,52.15,52.15,52.1,52.11,7905.0,50.8221,50.8221,50.7733,50.7831,7905.0
2024-04-10 10:30:00,52.09,52.17,52.04,52.14,10333.0,50.7636,50.8416,50.7149,50.8123,10333.0
2024-04-10 10:35:00,52.15,52.23,52.12,52.21,11498.0,50.8221,50.9,50.7928,50.8805,11498.0
2024-04-10 10:40:00,52.21,52.23,52.18,52.18,8464.0,50.8805,50.9,50.8513,50.8513,8464.0
2024-04-10 10:45:00,52.17,52.18,52.08,52.15,13944.0,50.8416,50.8513,50.7538,50.8221,13944.0
2024-04-10 10:50:00,52.16,52.16,52.04,52.04,16439.0,50.8318,50.8318,50.7149,50.7149,16439.0
2024-04-10 10:55:00,52.05,52.15,52.04,52.13,10284.0,50.7246,50.8221,50.7149,50.8026,10284.0
2024-04-10 11:00:00,52.13,52.17,52.11,52.16,18534.0,50.8026,50.8416,50.7831,50.8318,18534.0
2024-04-10 11:05:00,52.17,52.17,52.11,52.13,10036.0,50.8416,50.8416,50.7831,50.8026,10036.0
2024-04-10 11:10:00,52.15,52.19,52.14,52.16,9615.0,50.8221,50.861,50.8123,50.8318,9615.0
2024-04-10 11:15:00,52.17,52.17,52.04,52.05,9503.0,50.8416,50.8416,50.7149,50.7246,9503.0
2024-04-10 11:20:00,52.03,52.08,51.98,51.99,9281.0,50.7051,50.7538,50.6564,50.6661,9281.0
2024-04-10 11:25:00,52.0,52.02,51.98,52.01,9577.0,50.6759,50.6954,50.6564,50.6856,9577.0
2024-04-10 11:30:00,52.02,52.02,51.97,52.01,5739.0,50.6954,50.6954,50.6467,50.6856,5739.0
2024-04-10 11:35:00,52.01,52.03,51.99,52.03,5951.0,50.6856,50.7051,50.6661,50.7051,5951.0
2024-04-10 11:40:00,52.02,52.03,51.94,51.97,13966.0,50.6954,50.7051,50.6174,50.6467,13966.0
2024-04-10 11:45:00,51.96,52.05,51.95,52.02,12501.0,50.6369,50.7246,50.6272,50.6954,12501.0
2024-04-10 11:50:00,52.02,52.05,52.0,52.01,4142.0,50.6954,50.7246,50.6759,50.6856,4142.0
2024-04-10 11:55:00,52.01,52.02,51.98,52.0,8754.0,50.6856,50.6954,50.6564,50.6759,8754.0
2024-04-10 12:00:00,52.0,52.03,51.98,52.01,12266.0,50.6759,50.7051,50.6564,50.6856,12266.0
2024-04-10 12:05:00,52.01,52.01,51.98,52.0,11179.0,50.6856,50.6856,50.6564,50.6759,11179.0
2024-04-10 12:10:00,51.99,52.0,51.9,51.91,11102.0,50.6661,50.6759,50.5784,50.5882,11102.0
2024-04-10 12:15:00,51.92,51.94,51.91,51.93,9154.0,50.5979,50.6174,50.5882,50.6077,9154.0
2024-04-10 12:20:00,51.93,51.93,51.9,51.92,9675.0,50.6077,50.6077,50.5784,50.5979,9675.0
2024-04-10 12:25:00,51.93,51.93,51.82,51.83,10414.0,50.6077,50.6077,50.5005,50.5102,10414.0
2024-04-10 12:30:00,51.83,51.93,51.81,51.93,17832.0,50.5102,50.6077,50.4907,50.6077,17832.0
2024-04-10 12:35:00,51.93,51.97,51.92,51.92,11139.0,50.6077,50.6467,50.5979,50.5979,11139.0
2024-04-10 12:40:00,51.93,51.96,51.91,51.95,22226.0,50.6077,50.6369,50.5882,50.6272,22226.0
2024-04-10 12:45:00,51.96,51.99,51.86,51.86,27913.0,50.6369,50.6661,50.5395,50.5395,27913.0
2024-04-10 12:50:00,51.87,51.87,51.82,51.85,6901.0,50.5492,50.5492,50.5005,50.5297,6901.0
2024-04-10 12:55:00,51.86,51.87,51.82,51.86,4743.0,50.5395,50.5492,50.5005,50.5395,4743.0
2024-04-10 13:00:00,51.86,51.86,51.72,51.73,30331.0,50.5395,50.5395,50.403,50.4128,30331.0
2024-04-10 13:05:00,51.74,51.74,51.65,51.71,13082.0,50.4225,50.4225,50.3348,50.3933,13082.0
2024-04-10 13:10:00,51.69,51.72,51.64,51.71,7613.0,50.3738,50.403,50.3251,50.3933,7613.0
2024-04-10 13:15:00,51.69,51.82,51.66,51.8,8695.0,50.3738,50.5005,50.3445,50.481,8695.0
2024-04-10 13:20:00,51.82,51.97,51.81,51.97,12495.0,50.5005,50.6467,50.4907,50.6467,12495.0
2024-04-10 13:25:00,51.98,52.04,51.98,51.99,20370.0,50.6564,50.7149,50.6564,50.6661,20370.0
2024-04-10 13:30:00,52.0,52.01,51.76,51.77,19804.0,50.6759,50.6856,50.442,50.4517,19804.0
2024-04-10 13:35:00,51.78,51.78,51.68,51.68,7053.0,50.4615,50.4615,50.364,50.364,7053.0
2024-04-10 13:40:00,51.69,51.8,51.68,51.72,8180.0,50.3738,50.481,50.364,50.403,8180.0
2024-04-10 13:45:00,51.73,51.78,51.73,51.78,5243.0,50.4128,50.4615,50.4128,50.4615,5243.0
2024-04-10 13:50:00,51.78,51.79,51.75,51.78,6107.0,50.4615,50.4712,50.4323,50.4615,6107.0
2024-04-10 13:55:00,51.79,51.94,51.79,51.85,18396.0,50.4712,50.6174,50.4712,50.5297,18396.0
2024-04-10 14:00:00,51.87,51.9,51.82,51.85,27477.0,50.5492,50.5784,50.5005,50.5297,27477.0
2024-04-10 14:05:00,51.85,51.92,51.83,51.89,21307.0,50.5297,50.5979,50.5102,50.5687,21307.0
2024-04-10 14:10:00,51.89,51.96,51.89,51.93,25045.0,50.5687,50.6369,50.5687,50.6077,25045.0
2024-04-10 14:15:00,51.95,51.97,51.87,51.9,26376.0,50.6272,50.6467,50.5492,50.5784,26376.0
2024-04-10 14:20:00,51.91,51.96,51.82,51.82,13175.0,50.5882,50.6369,50.5005,50.5005,13175.0
2024-04-10 14:25:00,51.84,51.88,51.8,51.8,11265.0,50.52,50.5589,50.481,50.481,11265.0
2024-04-10 14:30:00,51.8,51.81,51.77,51.79,3998.0,50.481,50.4907,50.4517,50.4712,3998.0
2024-04-10 14:35:00,51.79,51.8,51.72,51.74,9394.0,50.4712,50.481,50.403,50.4225,9394.0
2024-04-10 14:40:00,51.73,51.77,51.71,51.76,6636.0,50.4128,50.4517,50.3933,50.442,6636.0
2024-04-10 14:45:00,51.76,51.78,51.73,51.73,6590.0,50.442,50.4615,50.4128,50.4128,6590.0
2024-04-10 14:50:00,51.74,51.76,51.68,51.71,6767.0,50.4225,50.442,50.364,50.3933,6767.0
2024-04-10 14:55:00,51.7,51.7,51.56,51.59,17292.0,50.3835,50.3835,50.2471,50.2763,17292.0
2024-04-10 15:00:00,51.59,51.68,51.58,51.61,43623.0,50.2763,50.364,50.2666,50.2958,43623.0
2024-04-10 15:05:00,51.62,51.67,51.6,51.66,10401.0,50.3056,50.3543,50.2861,50.3445,10401.0
2024-04-10 15:10:00,51.67,51.79,51.67,51.79,10132.0,50.3543,50.4712,50.3543,50.4712,10132.0
2024-04-10 15:15:00,51.82,51.85,51.78,51.8,9435.0,50.5005,50.5297,50.4615,50.481,9435.0
2024-04-10 15:20:00,51.81,51.83,51.78,51.82,21794.0,50.4907,50.5102,50.4615,50.5005,21794.0
2024-04-10 15:25:00,51.82,51.88,51.81,51.82,40053.0,50.5005,50.5589,50.4907,50.5005,40053.0
2024-04-10 15:30:00,51.82,51.83,51.65,51.67,25134.0,50.5005,50.5102,50.3348,50.3543,25134.0
2024-04-10 15:35:00,51.66,51.75,51.65,51.7,27108.0,50.3445,50.4323,50.3348,50.3835,27108.0
2024-04-10 15:40:00,51.7,51.8,51.69,51.8,24464.0,50.3835,50.481,50.3738,50.481,24464.0
2024-04-10 15:45:00,51.79,51.86,51.77,51.84,32393.0,50.4712,50.5395,50.4517,50.52,32393.0
2024-04-10 15:50:00,51.85,51.88,51.79,51.83,77626.0,50.5297,50.5589,50.4712,50.5102,77626.0
2024-04-10 15:55:00,51.83,51.9,51.8,51.84,227106.0,50.5102,50.5784,50.481,50.52,227106.0
2024-04-11 09:30:00,51.62,51.7,51.42,51.51,36747.0,50.3056,50.3835,50.1107,50.1984,36747.0
2024-04-11 09:35:00,51.46,51.47,51.3,51.42,48952.0,50.1496,50.1594,49.9937,50.1107,48952.0
2024-04-11 09:40:00,51.43,51.55,51.41,51.47,29892.0,50.1204,50.2373,50.1009,50.1594,29892.0
2024-04-11 09:45:00,51.48,51.54,51.43,51.52,46746.0,50.1691,50.2276,50.1204,50.2081,46746.0
2024-04-11 09:50:00,51.56,51.68,51.56,51.66,20057.0,50.2471,50.364,50.2471,50.3445,20057.0
2024-04-11 09:55:00,51.67,51.71,51.59,51.61,11262.0,50.3543,50.3933,50.2763,50.2958,11262.0
2024-04-11 10:00:00,51.6,51.6,51.34,51.34,13529.0,50.2861,50.2861,50.0327,50.0327,13529.0
2024-04-11 10:05:00,51.36,51.39,51.28,51.32,16911.0,50.0522,50.0814,49.9742,50.0132,16911.0
2024-04-11 10:10:00,51.34,51.43,51.3,51.43,39165.0,50.0327,50.1204,49.9937,50.1204,39165.0
2024-04-11 10:15:00,51.42,51.42,51.18,51.18,24194.0,50.1107,50.1107,49.8768,49.8768,24194.0
2024-04-11 10:20:00,51.16,51.19,51.07,51.11,23430.0,49.8573,49.8865,49.7696,49.8085,23430.0
2024-04-11 10:25:00,51.1,51.1,51.05,51.08,8144.0,49.7988,49.7988,49.7501,49.7793,8144.0
2024-04-11 10:30:00,51.07,51.17,51.04,51.13,11622.0,49.7696,49.867,49.7403,49.828,11622.0
2024-04-11 10:35:00,51.13,51.19,51.09,51.18,8933.0,49.828,49.8865,49.7891,49.8768,8933.0
2024-04-11 10:40:00,51.18,51.22,51.12,51.21,16178.0,49.8768,49.9157,49.8183,49.906,16178.0
2024-04-11 10:45:00,51.23,51.24,51.17,51.22,61163.0,49.9255,49.9352,49.867,49.9157,61163.0
2024-04-11 10:50:00,51.22,51.32,51.19,51.22,14561.0,49.9157,50.0132,49.8865,49.9157,14561.0
2024-04-11 10:55:00,51.23,51.25,51.17,51.17,8669.0,49.9255,49.945,49.867,49.867,8669.0
2024-04-11 11:00:00,51.15,51.15,51.1,51.14,21886.0,49.8475,49.8475,49.7988,49.8378,21886.0
2024-04-11 11:05:00,51.14,51.25,51.13,51.25,58823.0,49.8378,49.945,49.828,49.945,58823.0
2024-04-11 11:10:00,51.25,51.35,51.23,51.32,6741.0,49.945,50.0424,49.9255,50.0132,6741.0
2024-04-11 11:15:00,51.32,51.43,51.32,51.4,12829.0,50.0132,50.1204,50.0132,50.0912,12829.0
2024-04-11 11:20:00,51.39,51.44,51.39,51.4,13174.0,50.0814,50.1301,50.0814,50.0912,13174.0
2024-04-11 11:25:00,51.39,51.4,51.34,51.35,7756.0,50.0814,50.0912,50.0327,50.0424,7756.0
2024-04-11 11:30:00,51.34,51.37,51.33,51.33,13920.0,50.0327,50.0619,50.0229,50.0229,13920.0
2024-04-11 11:35:00,51.34,51.39,51.33,51.39,5063.0,50.0327,50.0814,50.0229,50.0814,5063.0
2024-04-11 11:40:00,51.39,51.46,51.39,51.39,23278.0,50.0814,50.1496,50.0814,50.0814,23278.0
2024-04-11 11:45:00,51.4,51.41,51.39,51.4,6280.0,50.0912,50.1009,50.0814,50.0912,6280.0
2024-04-11 11:50:00,51.41,51.44,51.38,51.44,5686.0,50.1009,50.1301,50.0717,50.1301,5686.0
2024-04-11 11:55:00,51.45,51.53,51.45,51.52,8375.0,50.1399,50.2179,50.1399,50.2081,8375.0
2024-04-11 12:00:00,51.53,51.54,51.46,51.46,9686.0,50.2179,50.2276,50.1496,50.1496,9686.0
2024-04-11 12:05:00,51.44,51.49,51.42,51.47,6134.0,50.1301,50.1789,50.1107,50.1594,6134.0
2024-04-11 12:10:00,51.47,51.5,51.47,51.47,2764.0,50.1594,50.1886,50.1594,50.1594,2764.0
2024-04-11 12:15:00,51.47,51.49,51.43,51.47,7765.0,50.1594,50.1789,50.1204,50.1594,7765.0
2024-04-11 12:20:00,51.46,51.48,51.43,51.46,12684.0,50.1496,50.1691,50.1204,50.1496,12684.0
2024-04-11 12:25:00,51.48,51.49,51.44,51.45,9139.0,50.1691,50.1789,50.1301,50.1399,9139.0
2024-04-11 12:30:00,51.44,51.5,51.44,51.48,9695.0,50.1301,50.1886,50.1301,50.1691,9695.0
2024-04-11 12:35:00,51.47,51.51,51.46,51.49,11545.0,50.1594,50.1984,50.1496,50.1789,11545.0
2024-04-11 12:40:00,51.5,51.51,51.49,51.49,2047.0,50.1886,50.1984,50.1789,50.1789,2047.0
2024-04-11 12:45:00,51.5,51.54,51.5,51.54,6375.0,50.1886,50.2276,50.1886,50.2276,6375.0
2024-04-11 12:50:00,51.55,51.56,51.52,51.55,5895.0,50.2373,50.2471,50.2081,50.2373,5895.0
2024-04-11 12:55:00,51.54,51.58,51.53,51.56,10763.0,50.2276,50.2666,50.2179,50.2471,10763.0
2024-04-11 13:00:00,51.54,51.63,51.48,51.63,11121.0,50.2276,50.3153,50.1691,50.3153,11121.0
2024-04-11 13:05:00,51.63,51.69,51.62,51.65,8922.0,50.3153,50.3738,50.3056,50.3348,8922.0
2024-04-11 13:10:00,51.65,51.7,51.64,51.7,7753.0,50.3348,50.3835,50.3251,50.3835,7753.0
2024-04-11 13:15:00,51.7,51.83,51.66,51.82,31135.0,50.3835,50.5102,50.3445,50.5005,31135.0
2024-04-11 13:20:00,51.83,51.85,51.77,51.77,17196.0,50.5102,50.5297,50.4517,50.4517,17196.0
2024-04-11 13:25:00,51.79,51.81,51.76,51.79,10823.0,50.4712,50.4907,50.442,50.4712,10823.0
2024-04-11 13:30:00,51.79,51.83,51.78,51.81,13873.0,50.4712,50.5102,50.4615,50.4907,13873.0
2024-04-11 13:35:00,51.8,51.84,51.79,51.8,15285.0,50.481,50.52,50.4712,50.481,15285.0
2024-04-11 13:40:00,51.81,51.83,51.78,51.81,10118.0,50.4907,50.5102,50.4615,50.4907,10118.0
2024-04-11 13:45:00,51.81,51.82,51.79,51.82,8759.0,50.4907,50.5005,50.4712,50.5005,8759.0
2024-04-11 13:50:00,51.83,51.85,51.79,51.82,13534.0,50.5102,50.5297,50.4712,50.5005,13534.0
2024-04-11 13:55:00,51.83,51.85,51.81,51.82,22553.0,50.5102,50.5297,50.4907,50.5005,22553.0
2024-04-11 14:00:00,51.82,51.87,51.81,51.87,16860.0,50.5005,50.5492,50.4907,50.5492,16860.0
2024-04-11 14:05:00,51.85,51.93,51.85,51.9,16571.0,50.5297,50.6077,50.5297,50.5784,16571.0
2024-04-11 14:10:00,51.91,51.92,51.86,51.87,12107.0,50.5882,50.5979,50.5395,50.5492,12107.0
2024-04-11 14:15:00,51.87,51.89,51.85,51.88,9728.0,50.5492,50.5687,50.5297,50.5589,9728.0
2024-04-11 14:20:00,51.87,51.87,51.84,51.86,15099.0,50.5492,50.5492,50.52,50.5395,15099.0
2024-04-11 14:25:00,51.85,51.87,51.81,51.82,13802.0,50.5297,50.5492,50.4907,50.5005,13802.0
2024-04-11 14:30:00,51.82,51.87,51.81,51.86,18357.0,50.5005,50.5492,50.4907,50.5395,18357.0
2024-04-11 14:35:00,51.87,51.88,51.84,51.87,12934.0,50.5492,50.5589,50.52,50.5492,12934.0
2024-04-11 14:40:00,51.87,51.89,51.85,51.86,11185.0,50.5492,50.5687,50.5297,50.5395,11185.0
2024-04-11 14:45:00,51.86,51.86,51.81,51.83,13604.0,50.5395,50.5395,50.4907,50.5102,13604.0
2024-04-11 14:50:00,51.81,51.82,51.76,51.77,7356.0,50.4907,50.5005,50.442,50.4517,7356.0
2024-04-11 14:55:00,51.77,51.79,51.76,51.78,10027.0,50.4517,50.4712,50.442,50.4615,10027.0
2024-04-11 15:00:00,51.78,51.8,51.77,51.79,13978.0,50.4615,50.481,50.4517,50.4712,13978.0
2024-04-11 15:05:00,51.79,51.81,51.78,51.79,13528.0,50.4712,50.4907,50.4615,50.4712,13528.0
2024-04-11 15:10:00,51.78,51.78,51.73,51.74,8085.0,50.4615,50.4615,50.4128,50.4225,8085.0
2024-04-11 15:15:00,51.75,51.76,51.7,51.73,16239.0,50.4323,50.442,50.3835,50.4128,16239.0
2024-04-11 15:20:00,51.73,51.78,51.73,51.78,9091.0,50.4128,50.4615,50.4128,50.4615,9091.0
2024-04-11 15:25:00,51.77,51.78,51.74,51.75,12307.0,50.4517,50.4615,50.4225,50.4323,12307.0
2024-04-11 15:30:00,51.76,51.76,51.67,51.7,16890.0,50.442,50.442,50.3543,50.3835,16890.0
2024-04-11 15:35:00,51.69,51.77,51.65,51.76,125497.0,50.3738,50.4517,50.3348,50.442,125497.0
2024-04-11 15:40:00,51.76,51.84,51.76,51.84,44926.0,50.442,50.52,50.442,50.52,44926.0
2024-04-11 15:45:00,51.83,51.83,51.71,51.73,39561.0,50.5102,50.5102,50.3933,50.4128,39561.0
2024-04-11 15:50:00,51.72,51.8,51.7,51.75,82228.0,50.403,50.481,50.3835,50.4323,82228.0
2024-04-11 15:55:00,51.75,51.75,51.55,51.63,247754.0,50.4323,50.4323,50.2373,50.3153,247754.0
2024-04-12 09:30:00,51.09,51.13,50.67,50.78,40426.0,49.7891,49.828,49.3798,49.487,40426.0
2024-04-12 09:35:00,50.79,50.98,50.72,50.86,18100.0,49.4967,49.6819,49.4285,49.5649,18100.0
2024-04-12 09:40:00,50.86,50.88,50.78,50.8,16237.0,49.5649,49.5844,49.487,49.5064,16237.0
2024-04-12 09:45:00,50.81,51.08,50.77,51.08,31669.0,49.5162,49.7793,49.4772,49.7793,31669.0
2024-04-12 09:50:00,51.07,51.15,51.02,51.07,25316.0,49.7696,49.8475,49.7208,49.7696,25316.0
2024-04-12 09:55:00,51.05,51.14,51.0,51.12,12463.0,49.7501,49.8378,49.7014,49.8183,12463.0
2024-04-12 10:00:00,51.1,51.11,50.92,50.96,13383.0,49.7988,49.8085,49.6234,49.6624,13383.0
2024-04-12 10:05:00,50.94,50.97,50.85,50.96,22169.0,49.6429,49.6721,49.5552,49.6624,22169.0
2024-04-12 10:10:00,50.94,51.13,50.93,51.12,17618.0,49.6429,49.828,49.6331,49.8183,17618.0
2024-04-12 10:15:00,51.11,51.21,51.03,51.15,23478.0,49.8085,49.906,49.7306,49.8475,23478.0
2024-04-12 10:20:00,51.14,51.22,51.08,51.22,14990.0,49.8378,49.9157,49.7793,49.9157,14990.0
2024-04-12 10:25:00,51.23,51.23,51.1,51.13,11156.0,49.9255,49.9255,49.7988,49.828,11156.0
2024-04-12 10:30:00,51.12,51.17,51.06,51.15,18548.0,49.8183,49.867,49.7598,49.8475,18548.0
2024-04-12 10:35:00,51.14,51.15,50.94,50.94,14470.0,49.8378,49.8475,49.6429,49.6429,14470.0
2024-04-12 10:40:00,50.95,50.96,50.87,50.94,19648.0,49.6526,49.6624,49.5747,49.6429,19648.0
2024-04-12 10:45:00,50.94,51.0,50.92,50.98,9389.0,49.6429,49.7014,49.6234,49.6819,9389.0
2024-04-12 10:50:00,50.98,50.99,50.91,50.97,12631.0,49.6819,49.6916,49.6136,49.6721,12631.0
2024-04-12 10:55:00,50.98,51.02,50.94,50.96,41173.0,49.6819,49.7208,49.6429,49.6624,41173.0
2024-04-12 11:00:00,50.95,51.04,50.93,51.03,20196.0,49.6526,49.7403,49.6331,49.7306,20196.0
2024-04-12 11:05:00,51.02,51.02,50.96,51.01,21590.0,49.7208,49.7208,49.6624,49.7111,21590.0
2024-04-12 11:10:00,51.01,51.1,50.97,51.08,16434.0,49.7111,49.7988,49.6721,49.7793,16434.0
2024-04-12 11:15:00,51.09,51.12,51.03,51.11,21981.0,49.7891,49.8183,49.7306,49.8085,21981.0
2024-04-12 11:20:00,51.11,51.12,51.05,51.12,21072.0,49.8085,49.8183,49.7501,49.8183,21072.0
2024-04-12 11:25:00,51.1,51.18,51.06,51.18,9542.0,49.7988,49.8768,49.7598,49.8768,9542.0
2024-04-12 11:30:00,51.17,51.2,51.11,51.11,7218.0,49.867,49.8963,49.8085,49.8085,7218.0
2024-04-12 11:35:00,51.12,51.16,51.1,51.11,7390.0,49.8183,49.8573,49.7988,49.8085,7390.0
2024-04-12 11:40:00,51.09,51.19,51.09,51.19,28553.0,49.7891,49.8865,49.7891,49.8865,28553.0
2024-04-12 11:45:00,51.19,51.24,51.06,51.08,28363.0,49.8865,49.9352,49.7598,49.7793,28363.0
2024-04-12 11:50:00,51.08,51.08,50.94,50.97,18195.0,49.7793,49.7793,49.6429,49.6721,18195.0
2024-04-12 11:55:00,50.96,50.99,50.94,50.95,29763.0,49.6624,49.6916,49.6429,49.6526,29763.0
2024-04-12 12:00:00,50.95,50.98,50.94,50.97,15526.0,49.6526,49.6819,49.6429,49.6721,15526.0
2024-04-12 12:05:00,50.95,50.98,50.94,50.94,7863.0,49.6526,49.6819,49.6429,49.6429,7863.0
2024-04-12 12:10:00,50.94,50.94,50.91,50.94,8907.0,49.6429,49.6429,49.6136,49.6429,8907.0
2024-04-12 12:15:00,50.91,50.92,50.78,50.78,12054.0,49.6136,49.6234,49.487,49.487,12054.0
2024-04-12 12:20:00,50.79,50.82,50.78,50.8,7602.0,49.4967,49.5259,49.487,49.5064,7602.0
2024-04-12 12:25:00,50.81,50.84,50.79,50.82,10902.0,49.5162,49.5454,49.4967,49.5259,10902.0
2024-04-12 12:30:00,50.82,50.85,50.77,50.85,18147.0,49.5259,49.5552,49.4772,49.5552,18147.0
2024-04-12 12:35:00,50.85,50.86,50.76,50.81,16419.0,49.5552,49.5649,49.4675,49.5162,16419.0
2024-04-12 12:40:00,50.8,50.83,50.76,50.76,14153.0,49.5064,49.5357,49.4675,49.4675,14153.0
2024-04-12 12:45:00,50.77,50.81,50.76,50.77,7669.0,49.4772,49.5162,49.4675,49.4772,7669.0
2024-04-12 12:50:00,50.77,50.81,50.76,50.79,7541.0,49.4772,49.5162,49.4675,49.4967,7541.0
2024-04-12 12:55:00,50.78,50.86,50.78,50.79,22065.0,49.487,49.5649,49.487,49.4967,22065.0
2024-04-12 13:00:00,50.78,50.78,50.62,50.64,17884.0,49.487,49.487,49.331,49.3505,17884.0
2024-04-12 13:05:00,50.64,50.68,50.58,50.58,16777.0,49.3505,49.3895,49.292,49.292,16777.0
2024-04-12 13:10:00,50.59,50.62,50.5,50.58,16260.0,49.3018,49.331,49.2141,49.292,16260.0
2024-04-12 13:15:00,50.58,50.6,50.51,50.56,26600.0,49.292,49.3115,49.2238,49.2726,26600.0
2024-04-12 13:20:00,50.58,50.6,50.54,50.57,11536.0,49.292,49.3115,49.2531,49.2823,11536.0
2024-04-12 13:25:00,50.56,50.58,50.54,50.56,8361.0,49.2726,49.292,49.2531,49.2726,8361.0
2024-04-12 13:30:00,50.55,50.56,50.52,50.54,10747.0,49.2628,49.2726,49.2336,49.2531,10747.0
2024-04-12 13:35:00,50.54,50.54,50.39,50.45,43777.0,49.2531,49.2531,49.1069,49.1654,43777.0
2024-04-12 13:40:00,50.45,50.51,50.44,50.46,20371.0,49.1654,49.2238,49.1556,49.1751,20371.0
2024-04-12 13:45:00,50.47,50.54,50.45,50.52,24082.0,49.1848,49.2531,49.1654,49.2336,24082.0
2024-04-12 13:50:00,50.52,50.57,50.47,50.47,18089.0,49.2336,49.2823,49.1848,49.1848,18089.0
2024-04-12 13:55:00,50.48,50.51,50.4,50.42,20639.0,49.1946,49.2238,49.1166,49.1361,20639.0
2024-04-12 14:00:00,50.42,50.42,50.34,50.38,18673.0,49.1361,49.1361,49.0582,49.0971,18673.0
2024-04-12 14:05:00,50.37,50.48,50.36,50.46,19672.0,49.0874,49.1946,49.0776,49.1751,19672.0
2024-04-12 14:10:00,50.46,50.49,50.44,50.45,13979.0,49.1751,49.2043,49.1556,49.1654,13979.0
2024-04-12 14:15:00,50.45,50.49,50.42,50.43,16707.0,49.1654,49.2043,49.1361,49.1459,16707.0
2024-04-12 14:20:00,50.43,50.44,50.37,50.37,14497.0,49.1459,49.1556,49.0874,49.0874,14497.0
2024-04-12 14:25:00,50.36,50.38,50.3,50.34,16407.0,49.0776,49.0971,49.0192,49.0582,16407.0
2024-04-12 14:30:00,50.33,50.33,50.26,50.29,12246.0,49.0484,49.0484,48.9802,49.0094,12246.0
2024-04-12 14:35:00,50.28,50.31,50.26,50.28,12734.0,48.9997,49.0289,48.9802,48.9997,12734.0
2024-04-12 14:40:00,50.28,50.33,50.23,50.3,16659.0,48.9997,49.0484,48.951,49.0192,16659.0
2024-04-12 14:45:00,50.31,50.31,50.25,50.26,16231.0,49.0289,49.0289,48.9704,48.9802,16231.0
2024-04-12 14:50:00,50.27,50.34,50.26,50.33,14968.0,48.9899,49.0582,48.9802,49.0484,14968.0
2024-04-12 14:55:00,50.32,50.35,50.31,50.34,14857.0,49.0387,49.0679,49.0289,49.0582,14857.0
2024-04-12 15:00:00,50.33,50.33,50.27,50.28,16603.0,49.0484,49.0484,48.9899,48.9997,16603.0
2024-04-12 15:05:00,50.27,50.31,50.26,50.28,15785.0,48.9899,49.0289,48.9802,48.9997,15785.0
2024-04-12 15:10:00,50.29,50.3,50.25,50.27,15773.0,49.0094,49.0192,48.9704,48.9899,15773.0
2024-04-12 15:15:00,50.27,50.3,50.22,50.28,22795.0,48.9899,49.0192,48.9412,48.9997,22795.0
2024-04-12 15:20:00,50.29,50.37,50.28,50.31,17399.0,49.0094,49.0874,48.9997,49.0289,17399.0
2024-04-12 15:25:00,50.31,50.36,50.29,50.3,23948.0,49.0289,49.0776,49.0094,49.0192,23948.0
2024-04-12 15:30:00,50.29,50.29,50.2,50.21,31056.0,49.0094,49.0094,48.9217,48.9315,31056.0
2024-04-12 15:35:00,50.2,50.23,50.15,50.22,39709.0,48.9217,48.951,48.873,48.9412,39709.0
2024-04-12 15:40:00,50.22,50.43,50.2,50.41,78961.0,48.9412,49.1459,48.9217,49.1264,78961.0
2024-04-12 15:45:00,50.41,50.44,50.34,50.39,36063.0,49.1264,49.1556,49.0582,49.1069,36063.0
2024-04-12 15:50:00,50.39,50.43,50.34,50.37,104909.0,49.1069,49.1459,49.0582,49.0874,104909.0
2024-04-12 15:55:00,50.37,50.45,50.36,50.44,245046.0,49.0874,49.1654,49.0776,49.1556,245046.0
2024-04-15 09:30:00,50.8,51.18,50.8,51.18,67612.0,49.5064,49.8768,49.5064,49.8768,67612.0
2024-04-15 09:35:00,51.19,51.26,51.08,51.19,94833.0,49.8865,49.9547,49.7793,49.8865,94833.0
2024-04-15 09:40:00,51.22,51.35,51.14,51.22,40739.0,49.9157,50.0424,49.8378,49.9157,40739.0
2024-04-15 09:45:00,51.21,51.21,50.98,51.0,67150.0,49.906,49.906,49.6819,49.7014,67150.0
2024-04-15 09:50:00,50.99,51.2,50.98,51.1,45147.0,49.6916,49.8963,49.6819,49.7988,45147.0
2024-04-15 09:55:00,51.1,51.11,51.03,51.08,22567.0,49.7988,49.8085,49.7306,49.7793,22567.0
2024-04-15 10:00:00,51.08,51.14,51.01,51.14,26741.0,49.7793,49.8378,49.7111,49.8378,26741.0
2024-04-15 10:05:00,51.14,51.23,51.03,51.03,38647.0,49.8378,49.9255,49.7306,49.7306,38647.0
2024-04-15 10:10:00,51.02,51.18,51.0,51.18,37417.0,49.7208,49.8768,49.7014,49.8768,37417.0
2024-04-15 10:15:00,51.19,51.27,51.09,51.11,45265.0,49.8865,49.9645,49.7891,49.8085,45265.0
2024-04-15 10:20:00,51.12,51.14,51.07,51.09,23526.0,49.8183,49.8378,49.7696,49.7891,23526.0
2024-04-15 10:25:00,51.07,51.08,50.97,50.98,39226.0,49.7696,49.7793,49.6721,49.6819,39226.0
2024-04-15 10:30:00,50.98,51.1,50.97,51.07,31304.0,49.6819,49.7988,49.6721,49.7696,31304.0
2024-04-15 10:35:00,51.08,51.09,50.97,50.97,50102.0,49.7793,49.7891,49.6721,49.6721,50102.0
2024-04-15 10:40:00,50.98,51.01,50.96,51.01,27877.0,49.6819,49.7111,49.6624,49.7111,27877.0
2024-04-15 10:45:00,51.01,51.02,50.82,50.97,75537.0,49.7111,49.7208,49.5259,49.6721,75537.0
2024-04-15 10:50:00,50.97,50.97,50.79,50.79,80379.0,49.6721,49.6721,49.4967,49.4967,80379.0
2024-04-15 10:55:00,50.8,50.93,50.79,50.88,28730.0,49.5064,49.6331,49.4967,49.5844,28730.0
2024-04-15 11:00:00,50.9,50.95,50.87,50.95,27358.0,49.6039,49.6526,49.5747,49.6526,27358.0
2024-04-15 11:05:00,50.94,50.95,50.88,50.89,28910.0,49.6429,49.6526,49.5844,49.5942,28910.0
2024-04-15 11:10:00,50.88,50.98,50.88,50.93,26357.0,49.5844,49.6819,49.5844,49.6331,26357.0
2024-04-15 11:15:00,50.91,50.98,50.9,50.93,54186.0,49.6136,49.6819,49.6039,49.6331,54186.0
2024-04-15 11:20:00,50.94,50.94,50.87,50.92,24311.0,49.6429,49.6429,49.5747,49.6234,24311.0
2024-04-15 11:25:00,50.9,50.99,50.88,50.98,22304.0,49.6039,49.6916,49.5844,49.6819,22304.0
2024-04-15 11:30:00,50.98,51.15,50.95,51.11,18990.0,49.6819,49.8475,49.6526,49.8085,18990.0
2024-04-15 11:35:00,51.11,51.17,51.09,51.14,18854.0,49.8085,49.867,49.7891,49.8378,18854.0
2024-04-15 11:40:00,51.13,51.17,51.11,51.16,21933.0,49.828,49.867,49.8085,49.8573,21933.0
2024-04-15 11:45:00,51.14,51.17,51.11,51.17,20434.0,49.8378,49.867,49.8085,49.867,20434.0
2024-04-15 11:50:00,51.16,51.24,51.14,51.23,18763.0,49.8573,49.9352,49.8378,49.9255,18763.0
2024-04-15 11:55:00,51.23,51.29,51.2,51.29,21474.0,49.9255,49.984,49.8963,49.984,21474.0
2024-04-15 12:00:00,51.29,51.3,51.17,51.21,33594.0,49.984,49.9937,49.867,49.906,33594.0
2024-04-15 12:05:00,51.21,51.24,51.17,51.18,45580.0,49.906,49.9352,49.867,49.8768,45580.0
2024-04-15 12:10:00,51.19,51.21,51.12,51.13,31767.0,49.8865,49.906,49.8183,49.828,31767.0
2024-04-15 12:15:00,51.12,51.14,50.98,51.0,97555.0,49.8183,49.8378,49.6819,49.7014,97555.0
2024-04-15 12:20:00,50.98,51.03,50.97,50.99,35653.0,49.6819,49.7306,49.6721,49.6916,35653.0
2024-04-15 12:25:00,50.98,51.01,50.96,51.0,35298.0,49.6819,49.7111,49.6624,49.7014,35298.0
2024-04-15 12:30:00,50.99,51.0,50.89,50.92,24174.0,49.6916,49.7014,49.5942,49.6234,24174.0
2024-04-15 12:35:00,50.92,50.97,50.92,50.95,41039.0,49.6234,49.6721,49.6234,49.6526,41039.0
2024-04-15 12:40:00,50.96,50.98,50.83,50.86,44590.0,49.6624,49.6819,49.5357,49.5649,44590.0
2024-04-15 12:45:00,50.86,50.87,50.8,50.84,38611.0,49.5649,49.5747,49.5064,49.5454,38611.0
2024-04-15 12:50:00,50.83,50.84,50.77,50.78,23800.0,49.5357,49.5454,49.4772,49.487,23800.0
2024-04-15 12:55:00,50.8,50.88,50.78,50.83,13256.0,49.5064,49.5844,49.487,49.5357,13256.0
2024-04-15 13:00:00,50.82,50.86,50.78,50.84,19490.0,49.5259,49.5649,49.487,49.5454,19490.0
2024-04-15 13:05:00,50.83,50.99,50.83,50.99,13391.0,49.5357,49.6916,49.5357,49.6916,13391.0
2024-04-15 13:10:00,50.99,50.99,50.91,50.92,26260.0,49.6916,49.6916,49.6136,49.6234,26260.0
2024-04-15 13:15:00,50.92,50.99,50.87,50.87,36651.0,49.6234,49.6916,49.5747,49.5747,36651.0
2024-04-15 13:20:00,50.87,50.87,50.74,50.77,16143.0,49.5747,49.5747,49.448,49.4772,16143.0
2024-04-15 13:25:00,50.78,50.78,50.59,50.6,20074.0,49.487,49.487,49.3018,49.3115,20074.0
2024-04-15 13:30:00,50.58,50.6,50.46,50.59,23486.0,49.292,49.3115,49.1751,49.3018,23486.0
2024-04-15 13:35:00,50.56,50.63,50.55,50.58,30199.0,49.2726,49.3408,49.2628,49.292,30199.0
2024-04-15 13:40:00,50.57,50.63,50.54,50.6,31629.0,49.2823,49.3408,49.2531,49.3115,31629.0
2024-04-15 13:45:00,50.59,50.61,50.51,50.53,22662.0,49.3018,49.3213,49.2238,49.2433,22662.0
2024-04-15 13:50:00,50.53,50.59,50.5,50.59,29798.0,49.2433,49.3018,49.2141,49.3018,29798.0
2024-04-15 13:55:00,50.58,50.6,50.51,50.59,29691.0,49.292,49.3115,49.2238,49.3018,29691.0
2024-04-15 14:00:00,50.58,50.58,50.49,50.57,27282.0,49.292,49.292,49.2043,49.2823,27282.0
2024-04-15 14:05:00,50.57,50.61,50.56,50.6,21990.0,49.2823,49.3213,49.2726,49.3115,21990.0
2024-04-15 14:10:00,50.6,50.63,50.53,50.54,25636.0,49.3115,49.3408,49.2433,49.2531,25636.0
2024-04-15 14:15:00,50.54,50.58,50.51,50.57,26131.0,49.2531,49.292,49.2238,49.2823,26131.0
2024-04-15 14:20:00,50.55,50.57,50.45,50.47,25256.0,49.2628,49.2823,49.1654,49.1848,25256.0
2024-04-15 14:25:00,50.48,50.54,50.43,50.45,19184.0,49.1946,49.2531,49.1459,49.1654,19184.0
2024-04-15 14:30:00,50.43,50.5,50.39,50.44,27947.0,49.1459,49.2141,49.1069,49.1556,27947.0
2024-04-15 14:35:00,50.45,50.53,50.43,50.44,51710.0,49.1654,49.2433,49.1459,49.1556,51710.0
2024-04-15 14:40:00,50.44,50.49,50.37,50.38,31402.0,49.1556,49.2043,49.0874,49.0971,31402.0
2024-04-15 14:45:00,50.38,50.38,50.33,50.37,33574.0,49.0971,49.0971,49.0484,49.0874,33574.0
2024-04-15 14:50:00,50.38,50.39,50.27,50.29,57840.0,49.0971,49.1069,48.9899,49.0094,57840.0
2024-04-15 14:55:00,50.28,50.42,50.28,50.4,83160.0,48.9997,49.1361,48.9997,49.1166,83160.0
2024-04-15 15:00:00,50.39,50.41,50.3,50.32,31660.0,49.1069,49.1264,49.0192,49.0387,31660.0
2024-04-15 15:05:00,50.32,50.34,50.28,50.32,107996.0,49.0387,49.0582,48.9997,49.0387,107996.0
2024-04-15 15:10:00,50.32,50.36,50.31,50.32,50595.0,49.0387,49.0776,49.0289,49.0387,50595.0
2024-04-15 15:15:00,50.33,50.33,50.15,50.19,39928.0,49.0484,49.0484,48.873,48.912,39928.0
2024-04-15 15:20:00,50.19,50.29,50.14,50.25,44166.0,48.912,49.0094,48.8632,48.9704,44166.0
2024-04-15 15:25:00,50.25,50.29,50.16,50.16,33799.0,48.9704,49.0094,48.8827,48.8827,33799.0
2024-04-15 15:30:00,50.16,50.29,50.15,50.23,73237.0,48.8827,49.0094,48.873,48.951,73237.0
2024-04-15 15:35:00,50.23,50.24,50.15,50.21,53081.0,48.951,48.9607,48.873,48.9315,53081.0
2024-04-15 15:40:00,50.21,50.22,50.1,50.12,63233.0,48.9315,48.9412,48.8243,48.8438,63233.0
2024-04-15 15:45:00,50.11,50.19,50.09,50.19,78680.0,48.834,48.912,48.8145,48.912,78680.0
2024-04-15 15:50:00,50.19,50.22,50.14,50.21,142900.0,48.912,48.9412,48.8632,48.9315,142900.0
2024-04-15 15:55:00,50.2,50.31,50.2,50.24,302622.0,48.9217,49.0289,48.9217,48.9607,302622.0
2024-04-16 09:30:00,49.77,50.08,49.68,50.08,101575.0,48.5027,48.8048,48.415,48.8048,101575.0
2024-04-16 09:35:00,50.07,50.37,50.05,50.05,54241.0,48.795,49.0874,48.7755,48.7755,54241.0
2024-04-16 09:40:00,50.05,50.15,50.01,50.06,19275.0,48.7755,48.873,48.7366,48.7853,19275.0
2024-04-16 09:45:00,50.07,50.07,49.8,49.91,45889.0,48.795,48.795,48.5319,48.6391,45889.0
2024-04-16 09:50:00,49.91,49.99,49.87,49.89,33598.0,48.6391,48.7171,48.6001,48.6196,33598.0
2024-04-16 09:55:00,49.9,50.0,49.84,49.88,111617.0,48.6294,48.7268,48.5709,48.6099,111617.0
2024-04-16 10:00:00,49.81,49.92,49.76,49.81,152708.0,48.5417,48.6489,48.4929,48.5417,152708.0
2024-04-16 10:05:00,49.81,49.85,49.75,49.78,21766.0,48.5417,48.5806,48.4832,48.5124,21766.0
2024-04-16 10:10:00,49.77,49.94,49.67,49.91,38963.0,48.5027,48.6683,48.4052,48.6391,38963.0
2024-04-16 10:15:00,49.92,49.96,49.82,49.84,16766.0,48.6489,48.6878,48.5514,48.5709,16766.0
2024-04-16 10:20:00,49.85,49.87,49.72,49.75,19931.0,48.5806,48.6001,48.4539,48.4832,19931.0
2024-04-16 10:25:00,49.75,49.77,49.71,49.75,22443.0,48.4832,48.5027,48.4442,48.4832,22443.0
2024-04-16 10:30:00,49.75,49.76,49.64,49.67,35630.0,48.4832,48.4929,48.376,48.4052,35630.0
2024-04-16 10:35:00,49.66,49.69,49.51,49.53,22762.0,48.3955,48.4247,48.2493,48.2688,22762.0
2024-04-16 10:40:00,49.53,49.63,49.51,49.62,30555.0,48.2688,48.3662,48.2493,48.3565,30555.0
2024-04-16 10:45:00,49.62,49.8,49.6,49.79,32299.0,48.3565,48.5319,48.337,48.5222,32299.0
2024-04-16 10:50:00,49.8,49.8,49.7,49.74,21861.0,48.5319,48.5319,48.4345,48.4734,21861.0
2024-04-16 10:55:00,49.74,49.86,49.73,49.86,30893.0,48.4734,48.5904,48.4637,48.5904,30893.0
2024-04-16 11:00:00,49.88,49.93,49.85,49.9,28893.0,48.6099,48.6586,48.5806,48.6294,28893.0
2024-04-16 11:05:00,49.89,49.99,49.86,49.99,35480.0,48.6196,48.7171,48.5904,48.7171,35480.0
2024-04-16 11:10:00,50.0,50.05,49.83,49.91,29155.0,48.7268,48.7755,48.5611,48.6391,29155.0
2024-04-16 11:15:00,49.9,50.0,49.89,49.93,47092.0,48.6294,48.7268,48.6196,48.6586,47092.0
2024-04-16 11:20:00,49.93,49.97,49.91,49.93,47914.0,48.6586,48.6976,48.6391,48.6586,47914.0
2024-04-16 11:25:00,49.94,50.09,49.94,50.02,47203.0,48.6683,48.8145,48.6683,48.7463,47203.0
2024-04-16 11:30:00,50.0,50.02,49.93,50.0,27745.0,48.7268,48.7463,48.6586,48.7268,27745.0
2024-04-16 11:35:00,49.99,50.03,49.97,49.97,19520.0,48.7171,48.756,48.6976,48.6976,19520.0
2024-04-16 11:40:00,49.98,50.08,49.95,50.08,50313.0,48.7073,48.8048,48.6781,48.8048,50313.0
2024-04-16 11:45:00,50.09,50.12,50.05,50.09,28837.0,48.8145,48.8438,48.7755,48.8145,28837.0
2024-04-16 11:50:00,50.1,50.25,50.1,50.25,24265.0,48.8243,48.9704,48.8243,48.9704,24265.0
2024-04-16 11:55:00,50.25,50.32,50.25,50.25,12820.0,48.9704,49.0387,48.9704,48.9704,12820.0
2024-04-16 12:00:00,50.24,50.24,50.17,50.19,14562.0,48.9607,48.9607,48.8925,48.912,14562.0
2024-04-16 12:05:00,50.17,50.35,50.13,50.34,22668.0,48.8925,49.0679,48.8535,49.0582,22668.0
2024-04-16 12:10:00,50.32,50.37,50.26,50.37,16310.0,49.0387,49.0874,48.9802,49.0874,16310.0
2024-04-16 12:15:00,50.36,50.36,50.29,50.33,11541.0,49.0776,49.0776,49.0094,49.0484,11541.0
2024-04-16 12:20:00,50.32,50.32,50.21,50.23,9602.0,49.0387,49.0387,48.9315,48.951,9602.0
2024-04-16 12:25:00,50.23,50.29,50.22,50.25,39668.0,48.951,49.0094,48.9412,48.9704,39668.0
2024-04-16 12:30:00,50.25,50.28,50.24,50.27,15292.0,48.9704,48.9997,48.9607,48.9899,15292.0
2024-04-16 12:35:00,50.26,50.34,50.24,50.33,17418.0,48.9802,49.0582,48.9607,49.0484,17418.0
2024-04-16 12:40:00,50.34,50.37,50.32,50.34,19948.0,49.0582,49.0874,49.0387,49.0582,19948.0
2024-04-16 12:45:00,50.34,50.41,50.3,50.41,44411.0,49.0582,49.1264,49.0192,49.1264,44411.0
2024-04-16 12:50:00,50.41,50.45,50.4,50.44,20662.0,49.1264,49.1654,49.1166,49.1556,20662.0
2024-04-16 12:55:00,50.45,50.46,50.42,50.43,32333.0,49.1654,49.1751,49.1361,49.1459,32333.0
2024-04-16 13:00:00,50.42,50.49,50.42,50.46,214943.0,49.1361,49.2043,49.1361,49.1751,214943.0
2024-04-16 13:05:00,50.46,50.52,50.41,50.51,37251.0,49.1751,49.2336,49.1264,49.2238,37251.0
2024-04-16 13:10:00,50.5,50.53,50.49,50.53,12124.0,49.2141,49.2433,49.2043,49.2433,12124.0
2024-04-16 13:15:00,50.53,50.53,50.5,50.51,4103.0,49.2433,49.2433,49.2141,49.2238,4103.0
2024-04-16 13:20:00,50.51,50.58,50.47,50.57,19700.0,49.2238,49.292,49.1848,49.2823,19700.0
2024-04-16 13:25:00,50.58,50.61,50.52,50.54,34295.0,49.292,49.3213,49.2336,49.2531,34295.0
2024-04-16 13:30:00,50.54,50.54,50.34,50.42,36301.0,49.2531,49.2531,49.0582,49.1361,36301.0
2024-04-16 13:35:00,50.44,50.55,50.42,50.44,12459.0,49.1556,49.2628,49.1361,49.1556,12459.0
2024-04-16 13:40:00,50.45,50.53,50.42,50.42,16647.0,49.1654,49.2433,49.1361,49.1361,16647.0
2024-04-16 13:45:00,50.43,50.44,50.28,50.29,9994.0,49.1459,49.1556,48.9997,49.0094,9994.0
2024-04-16 13:50:00,50.28,50.31,50.18,50.26,20511.0,48.9997,49.0289,48.9022,48.9802,20511.0
2024-04-16 13:55:00,50.25,50.37,50.22,50.35,21144.0,48.9704,49.0874,48.9412,49.0679,21144.0
2024-04-16 14:00:00,50.34,50.4,50.32,50.38,15073.0,49.0582,49.1166,49.0387,49.0971,15073.0
2024-04-16 14:05:00,50.38,50.59,50.38,50.58,32551.0,49.0971,49.3018,49.0971,49.292,32551.0
2024-04-16 14:10:00,50.57,50.58,50.4,50.4,17346.0,49.2823,49.292,49.1166,49.1166,17346.0
2024-04-16 14:15:00,50.39,50.39,50.23,50.23,8746.0,49.1069,49.1069,48.951,48.951,8746.0
2024-04-16 14:20:00,50.24,50.25,50.1,50.15,52315.0,48.9607,48.9704,48.8243,48.873,52315.0
2024-04-16 14:25:00,50.16,50.29,50.16,50.28,20939.0,48.8827,49.0094,48.8827,48.9997,20939.0
2024-04-16 14:30:00,50.27,50.35,50.23,50.32,33726.0,48.9899,49.0679,48.951,49.0387,33726.0
2024-04-16 14:35:00,50.33,50.36,50.28,50.35,34099.0,49.0484,49.0776,48.9997,49.0679,34099.0
2024-04-16 14:40:00,50.36,50.37,50.3,50.36,31009.0,49.0776,49.0874,49.0192,49.0776,31009.0
2024-04-16 14:45:00,50.34,50.4,50.31,50.37,11057.0,49.0582,49.1166,49.0289,49.0874,11057.0
2024-04-16 14:50:00,50.36,50.47,50.35,50.47,29059.0,49.0776,49.1848,49.0679,49.1848,29059.0
2024-04-16 14:55:00,50.47,50.49,50.44,50.48,15229.0,49.1848,49.2043,49.1556,49.1946,15229.0
2024-04-16 15:00:00,50.49,50.49,50.41,50.42,19042.0,49.2043,49.2043,49.1264,49.1361,19042.0
2024-04-16 15:05:00,50.4,50.49,50.39,50.46,20751.0,49.1166,49.2043,49.1069,49.1751,20751.0
2024-04-16 15:10:00,50.46,50.49,50.41,50.47,24065.0,49.1751,49.2043,49.1264,49.1848,24065.0
2024-04-16 15:15:00,50.47,50.62,50.45,50.62,51055.0,49.1848,49.331,49.1654,49.331,51055.0
2024-04-16 15:20:00,50.63,50.63,50.55,50.59,38849.0,49.3408,49.3408,49.2628,49.3018,38849.0
2024-04-16 15:25:00,50.59,50.66,50.56,50.65,68314.0,49.3018,49.37,49.2726,49.3603,68314.0
2024-04-16 15:30:00,50.64,50.64,50.52,50.53,47860.0,49.3505,49.3505,49.2336,49.2433,47860.0
2024-04-16 15:35:00,50.52,50.63,50.5,50.61,60207.0,49.2336,49.3408,49.2141,49.3213,60207.0
2024-04-16 15:40:00,50.6,50.63,50.56,50.61,85906.0,49.3115,49.3408,49.2726,49.3213,85906.0
2024-04-16 15:45:00,50.61,50.71,50.6,50.71,118675.0,49.3213,49.4187,49.3115,49.4187,118675.0
2024-04-16 15:50:00,50.71,50.77,50.6,50.63,131863.0,49.4187,49.4772,49.3115,49.3408,131863.0
2024-04-16 15:55:00,50.64,50.69,50.43,50.52,239178.0,49.3505,49.3992,49.1459,49.2336,239178.0
2024-04-17 09:30:00,50.56,50.8,50.46,50.61,75608.0,49.2726,49.5064,49.1751,49.3213,75608.0
2024-04-17 09:35:00,50.59,50.59,50.37,50.38,48673.0,49.3018,49.3018,49.0874,49.0971,48673.0
2024-04-17 09:40:00,50.37,50.47,50.17,50.4,66439.0,49.0874,49.1848,48.8925,49.1166,66439.0
2024-04-17 09:45:00,50.41,50.5,50.33,50.41,47138.0,49.1264,49.2141,49.0484,49.1264,47138.0
2024-04-17 09:50:00,50.41,50.6,50.41,50.6,50401.0,49.1264,49.3115,49.1264,49.3115,50401.0
2024-04-17 09:55:00,50.62,50.63,50.37,50.42,56527.0,49.331,49.3408,49.0874,49.1361,56527.0
2024-04-17 10:00:00,50.42,50.44,50.28,50.36,44967.0,49.1361,49.1556,48.9997,49.0776,44967.0
2024-04-17 10:05:00,50.36,50.49,50.35,50.42,47252.0,49.0776,49.2043,49.0679,49.1361,47252.0
2024-04-17 10:10:00,50.43,50.44,50.3,50.41,29854.0,49.1459,49.1556,49.0192,49.1264,29854.0
2024-04-17 10:15:00,50.4,50.41,50.35,50.4,33110.0,49.1166,49.1264,49.0679,49.1166,33110.0
2024-04-17 10:20:00,50.4,50.4,50.28,50.38,61556.0,49.1166,49.1166,48.9997,49.0971,61556.0
2024-04-17 10:25:00,50.39,50.44,50.36,50.39,34684.0,49.1069,49.1556,49.0776,49.1069,34684.0
2024-04-17 10:30:00,50.39,50.39,50.29,50.31,48063.0,49.1069,49.1069,49.0094,49.0289,48063.0
2024-04-17 10:35:00,50.32,50.32,50.24,50.28,102121.0,49.0387,49.0387,48.9607,48.9997,102121.0
2024-04-17 10:40:00,50.27,50.34,50.27,50.3,29671.0,48.9899,49.0582,48.9899,49.0192,29671.0
2024-04-17 10:45:00,50.3,50.47,50.3,50.47,68402.0,49.0192,49.1848,49.0192,49.1848,68402.0
2024-04-17 10:50:00,50.47,50.47,50.12,50.15,66052.0,49.1848,49.1848,48.8438,48.873,66052.0
2024-04-17 10:55:00,50.16,50.24,50.15,50.16,50674.0,48.8827,48.9607,48.873,48.8827,50674.0
2024-04-17 11:00:00,50.16,50.23,50.14,50.23,43820.0,48.8827,48.951,48.8632,48.951,43820.0
2024-04-17 11:05:00,50.22,50.23,50.15,50.16,83051.0,48.9412,48.951,48.873,48.8827,83051.0
2024-04-17 11:10:00,50.16,50.16,50.08,50.12,52173.0,48.8827,48.8827,48.8048,48.8438,52173.0
2024-04-17 11:15:00,50.12,50.27,50.12,50.2,49952.0,48.8438,48.9899,48.8438,48.9217,49952.0
2024-04-17 11:20:00,50.19,50.22,50.16,50.2,28565.0,48.912,48.9412,48.8827,48.9217,28565.0
2024-04-17 11:25:00,50.19,50.22,50.0,50.0,89647.0,48.912,48.9412,48.7268,48.7268,89647.0
2024-04-17 11:30:00,50.0,50.03,49.85,49.87,95878.0,48.7268,48.756,48.5806,48.6001,95878.0
2024-04-17 11:35:00,49.87,50.05,49.86,50.02,93112.0,48.6001,48.7755,48.5904,48.7463,93112.0
2024-04-17 11:40:00,50.01,50.07,49.95,50.05,52538.0,48.7366,48.795,48.6781,48.7755,52538.0
2024-04-17 11:45:00,50.04,50.05,49.96,49.98,36993.0,48.7658,48.7755,48.6878,48.7073,36993.0
2024-04-17 11:50:00,49.98,50.03,49.97,50.02,35522.0,48.7073,48.756,48.6976,48.7463,35522.0
2024-04-17 11:55:00,50.02,50.04,49.97,50.01,28499.0,48.7463,48.7658,48.6976,48.7366,28499.0
2024-04-17 12:00:00,50.01,50.01,49.92,49.95,33598.0,48.7366,48.7366,48.6489,48.6781,33598.0
2024-04-17 12:05:00,49.95,49.95,49.86,49.91,28023.0,48.6781,48.6781,48.5904,48.6391,28023.0
2024-04-17 12:10:00,49.91,50.11,49.91,50.11,45022.0,48.6391,48.834,48.6391,48.834,45022.0
2024-04-17 12:15:00,50.11,50.18,50.08,50.11,32070.0,48.834,48.9022,48.8048,48.834,32070.0
2024-04-17 12:20:00,50.11,50.14,50.09,50.09,25800.0,48.834,48.8632,48.8145,48.8145,25800.0
2024-04-17 12:25:00,50.11,50.2,50.1,50.16,28059.0,48.834,48.9217,48.8243,48.8827,28059.0
2024-04-17 12:30:00,50.16,50.16,50.1,50.16,22472.0,48.8827,48.8827,48.8243,48.8827,22472.0
2024-04-17 12:35:00,50.15,50.16,50.09,50.14,80383.0,48.873,48.8827,48.8145,48.8632,80383.0
2024-04-17 12:40:00,50.16,50.24,50.1,50.1,253292.0,48.8827,48.9607,48.8243,48.8243,253292.0
2024-04-17 12:45:00,50.1,50.17,50.06,50.16,44574.0,48.8243,48.8925,48.7853,48.8827,44574.0
2024-04-17 12:50:00,50.16,50.22,50.1,50.11,107425.0,48.8827,48.9412,48.8243,48.834,107425.0
2024-04-17 12:55:00,50.1,50.24,50.07,50.19,121130.0,48.8243,48.9607,48.795,48.912,121130.0
2024-04-17 13:00:00,50.19,50.33,50.15,50.33,44877.0,48.912,49.0484,48.873,49.0484,44877.0
2024-04-17 13:05:00,50.32,50.42,50.27,50.41,66417.0,49.0387,49.1361,48.9899,49.1264,66417.0
2024-04-17 13:10:00,50.41,50.56,50.41,50.49,289444.0,49.1264,49.2726,49.1264,49.2043,289444.0
2024-04-17 13:15:00,50.49,50.59,50.48,50.58,76041.0,49.2043,49.3018,49.1946,49.292,76041.0
2024-04-17 13:20:00,50.58,50.58,50.52,50.52,46830.0,49.292,49.292,49.2336,49.2336,46830.0
2024-04-17 13:25:00,50.52,50.59,50.4,50.55,120548.0,49.2336,49.3018,49.1166,49.2628,120548.0
2024-04-17 13:30:00,50.55,50.58,50.52,50.56,48044.0,49.2628,49.292,49.2336,49.2726,48044.0
2024-04-17 13:35:00,50.57,50.58,50.48,50.54,153604.0,49.2823,49.292,49.1946,49.2531,153604.0
2024-04-17 13:40:00,50.54,50.54,50.43,50.45,74850.0,49.2531,49.2531,49.1459,49.1654,74850.0
2024-04-17 13:45:00,50.44,50.48,50.19,50.2,86776.0,49.1556,49.1946,48.912,48.9217,86776.0
2024-04-17 13:50:00,50.19,50.25,50.1,50.24,64414.0,48.912,48.9704,48.8243,48.9607,64414.0
2024-04-17 13:55:00,50.24,50.3,50.24,50.28,21503.0,48.9607,49.0192,48.9607,48.9997,21503.0
2024-04-17 14:00:00,50.28,50.32,50.18,50.21,76780.0,48.9997,49.0387,48.9022,48.9315,76780.0
2024-04-17 14:05:00,50.2,50.25,50.17,50.24,37371.0,48.9217,48.9704,48.8925,48.9607,37371.0
2024-04-17 14:10:00,50.23,50.27,50.16,50.19,82660.0,48.951,48.9899,48.8827,48.912,82660.0
2024-04-17 14:15:00,50.19,50.21,50.15,50.18,38048.0,48.912,48.9315,48.873,48.9022,38048.0
2024-04-17 14:20:00,50.18,50.19,50.14,50.16,19473.0,48.9022,48.912,48.8632,48.8827,19473.0
2024-04-17 14:25:00,50.16,50.29,50.14,50.25,87763.0,48.8827,49.0094,48.8632,48.9704,87763.0
2024-04-17 14:30:00,50.24,50.45,50.24,50.4,54686.0,48.9607,49.1654,48.9607,49.1166,54686.0
2024-04-17 14:35:00,50.4,50.42,50.31,50.34,28674.0,49.1166,49.1361,49.0289,49.0582,28674.0
2024-04-17 14:40:00,50.34,50.58,50.33,50.55,74864.0,49.0582,49.292,49.0484,49.2628,74864.0
2024-04-17 14:45:00,50.54,50.59,50.36,50.36,43595.0,49.2531,49.3018,49.0776,49.0776,43595.0
2024-04-17 14:50:00,50.37,50.4,50.32,50.33,28415.0,49.0874,49.1166,49.0387,49.0484,28415.0
2024-04-17 14:55:00,50.33,50.33,50.26,50.26,40225.0,49.0484,49.0484,48.9802,48.9802,40225.0
2024-04-17 15:00:00,50.26,50.34,50.23,50.3,74374.0,48.9802,49.0582,48.951,49.0192,74374.0
2024-04-17 15:05:00,50.3,50.31,50.18,50.18,38641.0,49.0192,49.0289,48.9022,48.9022,38641.0
2024-04-17 15:10:00,50.17,50.19,50.1,50.15,47630.0,48.8925,48.912,48.8243,48.873,47630.0
2024-04-17 15:15:00,50.15,50.28,50.15,50.26,37521.0,48.873,48.9997,48.873,48.9802,37521.0
2024-04-17 15:20:00,50.26,50.29,50.18,50.28,36354.0,48.9802,49.0094,48.9022,48.9997,36354.0
2024-04-17 15:25:00,50.27,50.27,50.21,50.23,41701.0,48.9899,48.9899,48.9315,48.951,41701.0
2024-04-17 15:30:00,50.24,50.3,50.2,50.25,92755.0,48.9607,49.0192,48.9217,48.9704,92755.0
2024-04-17 15:35:00,50.26,50.28,50.11,50.14,58020.0,48.9802,48.9997,48.834,48.8632,58020.0
2024-04-17 15:40:00,50.15,50.19,50.06,50.17,91533.0,48.873,48.912,48.7853,48.8925,91533.0
2024-04-17 15:45:00,50.17,50.25,50.16,50.2,101645.0,48.8925,48.9704,48.8827,48.9217,101645.0
2024-04-17 15:50:00,50.19,50.24,50.11,50.2,217085.0,48.912,48.9607,48.834,48.9217,217085.0
2024-04-17 15:55:00,50.19,50.3,50.08,50.23,608967.0,48.912,49.0192,48.8048,48.951,608967.0
2024-04-18 09:30:00,48.09,48.22,46.4,46.85,1002917.0,46.8654,46.9921,45.2185,45.657,1002917.0
2024-04-18 09:35:00,46.84,46.94,46.43,46.78,479379.0,45.6473,45.7447,45.2477,45.5888,479379.0
2024-04-18 09:40:00,46.76,47.05,46.7,46.78,475279.0,45.5693,45.8519,45.5108,45.5888,475279.0
2024-04-18 09:45:00,46.79,46.85,46.21,46.48,691173.0,45.5986,45.657,45.0333,45.2964,691173.0
2024-04-18 09:50:00,46.5,46.54,46.04,46.09,392453.0,45.3159,45.3549,44.8677,44.9164,392453.0
2024-04-18 09:55:00,46.09,46.37,46.05,46.27,362454.0,44.9164,45.1892,44.8774,45.0918,362454.0
2024-04-18 10:00:00,46.32,46.34,45.7,45.96,598523.0,45.1405,45.16,44.5363,44.7897,598523.0
2024-04-18 10:05:00,45.95,46.05,45.75,45.87,369303.0,44.7799,44.8774,44.585,44.702,369303.0
2024-04-18 10:10:00,45.86,45.87,45.44,45.55,437050.0,44.6922,44.702,44.2829,44.3901,437050.0
2024-04-18 10:15:00,45.55,46.25,45.55,46.24,579343.0,44.3901,45.0723,44.3901,45.0626,579343.0
2024-04-18 10:20:00,46.24,46.54,46.2,46.53,485831.0,45.0626,45.3549,45.0236,45.3452,485831.0
2024-04-18 10:25:00,46.54,46.61,45.9,45.98,489222.0,45.3549,45.4231,44.7312,44.8092,489222.0
2024-04-18 10:30:00,45.98,46.67,45.93,46.63,292008.0,44.8092,45.4816,44.7605,45.4426,292008.0
2024-04-18 10:35:00,46.64,46.64,46.15,46.43,269942.0,45.4524,45.4524,44.9748,45.2477,269942.0
2024-04-18 10:40:00,46.4,46.86,46.26,46.74,331934.0,45.2185,45.6668,45.082,45.5498,331934.0
2024-04-18 10:45:00,46.75,46.93,46.57,46.76,253747.0,45.5596,45.735,45.3842,45.5693,253747.0
2024-04-18 10:50:00,46.76,46.98,46.76,46.98,211331.0,45.5693,45.7837,45.5693,45.7837,211331.0
2024-04-18 10:55:00,46.99,47.03,46.66,46.82,255310.0,45.7935,45.8324,45.4719,45.6278,255310.0
2024-04-18 11:00:00,46.81,46.96,46.69,46.79,182365.0,45.618,45.7642,45.5011,45.5986,182365.0
2024-04-18 11:05:00,46.78,46.84,46.5,46.54,214337.0,45.5888,45.6473,45.3159,45.3549,214337.0
2024-04-18 11:10:00,46.54,46.82,46.52,46.82,156707.0,45.3549,45.6278,45.3354,45.6278,156707.0
2024-04-18 11:15:00,46.83,46.89,46.74,46.77,169417.0,45.6375,45.696,45.5498,45.5791,169417.0
2024-04-18 11:20:00,46.77,47.07,46.75,46.92,147646.0,45.5791,45.8714,45.5596,45.7252,147646.0
2024-04-18 11:25:00,46.92,47.03,46.85,46.86,126078.0,45.7252,45.8324,45.657,45.6668,126078.0
2024-04-18 11:30:00,46.87,46.97,46.79,46.87,100592.0,45.6765,45.774,45.5986,45.6765,100592.0
2024-04-18 11:35:00,46.89,46.96,46.73,46.8,129947.0,45.696,45.7642,45.5401,45.6083,129947.0
2024-04-18 11:40:00,46.8,46.94,46.67,46.94,88237.0,45.6083,45.7447,45.4816,45.7447,88237.0
2024-04-18 11:45:00,46.95,46.95,46.71,46.74,93435.0,45.7545,45.7545,45.5206,45.5498,93435.0
2024-04-18 11:50:00,46.77,46.91,46.75,46.83,81103.0,45.5791,45.7155,45.5596,45.6375,81103.0
2024-04-18 11:55:00,46.82,46.88,46.52,46.56,198783.0,45.6278,45.6863,45.3354,45.3744,198783.0
2024-04-18 12:00:00,46.58,46.64,46.41,46.49,178416.0,45.3939,45.4524,45.2282,45.3062,178416.0
2024-04-18 12:05:00,46.49,46.53,46.33,46.36,188964.0,45.3062,45.3452,45.1503,45.1795,188964.0
2024-04-18 12:10:00,46.36,46.4,46.17,46.21,120375.0,45.1795,45.2185,44.9943,45.0333,120375.0
2024-04-18 12:15:00,46.22,46.24,46.03,46.18,190542.0,45.0431,45.0626,44.8579,45.0041,190542.0
2024-04-18 12:20:00,46.19,46.19,46.01,46.06,111540.0,45.0138,45.0138,44.8384,44.8871,111540.0
2024-04-18 12:25:00,46.06,46.27,46.05,46.18,108457.0,44.8871,45.0918,44.8774,45.0041,108457.0
2024-04-18 12:30:00,46.19,46.2,45.88,45.88,140368.0,45.0138,45.0236,44.7117,44.7117,140368.0
2024-04-18 12:35:00,45.89,46.12,45.89,45.91,122520.0,44.7215,44.9456,44.7215,44.741,122520.0
2024-04-18 12:40:00,45.92,45.93,45.79,45.83,141356.0,44.7507,44.7605,44.624,44.663,141356.0
2024-04-18 12:45:00,45.84,46.14,45.82,46.04,452356.0,44.6727,44.9651,44.6533,44.8677,452356.0
2024-04-18 12:50:00,46.03,46.1,45.87,45.91,207469.0,44.8579,44.9261,44.702,44.741,207469.0
2024-04-18 12:55:00,45.91,45.95,45.77,45.78,153676.0,44.741,44.7799,44.6045,44.6143,153676.0
2024-04-18 13:00:00,45.79,45.83,45.7,45.77,140685.0,44.624,44.663,44.5363,44.6045,140685.0
2024-04-18 13:05:00,45.76,45.76,45.6,45.74,124905.0,44.5948,44.5948,44.4389,44.5753,124905.0
2024-04-18 13:10:00,45.74,45.83,45.72,45.72,124135.0,44.5753,44.663,44.5558,44.5558,124135.0
2024-04-18 13:15:00,45.72,45.73,45.54,45.69,130759.0,44.5558,44.5655,44.3804,44.5266,130759.0
2024-04-18 13:20:00,45.69,45.76,45.63,45.63,103228.0,44.5266,44.5948,44.4681,44.4681,103228.0
2024-04-18 13:25:00,45.64,45.85,45.61,45.62,98360.0,44.4778,44.6825,44.4486,44.4583,98360.0
2024-04-18 13:30:00,45.62,45.64,45.56,45.6,112732.0,44.4583,44.4778,44.3999,44.4389,112732.0
2024-04-18 13:35:00,45.59,45.61,45.53,45.57,78485.0,44.4291,44.4486,44.3706,44.4096,78485.0
2024-04-18 13:40:00,45.57,45.59,45.49,45.56,158956.0,44.4096,44.4291,44.3317,44.3999,158956.0
2024-04-18 13:45:00,45.55,45.58,45.48,45.53,125831.0,44.3901,44.4194,44.3219,44.3706,125831.0
2024-04-18 13:50:00,45.53,45.66,45.5,45.65,126424.0,44.3706,44.4973,44.3414,44.4876,126424.0
2024-04-18 13:55:00,45.65,45.68,45.56,45.56,134798.0,44.4876,44.5168,44.3999,44.3999,134798.0
2024-04-18 14:00:00,45.55,45.57,45.5,45.53,77325.0,44.3901,44.4096,44.3414,44.3706,77325.0
2024-04-18 14:05:00,45.54,45.65,45.53,45.6,74411.0,44.3804,44.4876,44.3706,44.4389,74411.0
2024-04-18 14:10:00,45.59,45.71,45.49,45.65,176335.0,44.4291,44.5461,44.3317,44.4876,176335.0
2024-04-18 14:15:00,45.65,45.75,45.62,45.64,90171.0,44.4876,44.585,44.4583,44.4778,90171.0
2024-04-18 14:20:00,45.63,45.89,45.58,45.87,141800.0,44.4681,44.7215,44.4194,44.702,141800.0
2024-04-18 14:25:00,45.87,45.94,45.64,45.68,162828.0,44.702,44.7702,44.4778,44.5168,162828.0
2024-04-18 14:30:00,45.68,45.75,45.64,45.68,120201.0,44.5168,44.585,44.4778,44.5168,120201.0
2024-04-18 14:35:00,45.68,45.77,45.66,45.75,69978.0,44.5168,44.6045,44.4973,44.585,69978.0
2024-04-18 14:40:00,45.75,45.88,45.72,45.86,92974.0,44.585,44.7117,44.5558,44.6922,92974.0
2024-04-18 14:45:00,45.86,45.93,45.83,45.88,91972.0,44.6922,44.7605,44.663,44.7117,91972.0
2024-04-18 14:50:00,45.88,45.91,45.69,45.71,117461.0,44.7117,44.741,44.5266,44.5461,117461.0
2024-04-18 14:55:00,45.72,45.77,45.65,45.72,101948.0,44.5558,44.6045,44.4876,44.5558,101948.0
2024-04-18 15:00:00,45.73,45.86,45.73,45.8,95301.0,44.5655,44.6922,44.5655,44.6338,95301.0
2024-04-18 15:05:00,45.8,45.81,45.69,45.73,60548.0,44.6338,44.6435,44.5266,44.5655,60548.0
2024-04-18 15:10:00,45.73,45.81,45.73,45.77,56709.0,44.5655,44.6435,44.5655,44.6045,56709.0
2024-04-18 15:15:00,45.77,45.8,45.71,45.78,93754.0,44.6045,44.6338,44.5461,44.6143,93754.0
2024-04-18 15:20:00,45.78,45.84,45.75,45.78,119042.0,44.6143,44.6727,44.585,44.6143,119042.0
2024-04-18 15:25:00,45.78,45.8,45.61,45.65,114235.0,44.6143,44.6338,44.4486,44.4876,114235.0
2024-04-18 15:30:00,45.65,45.77,45.58,45.77,251038.0,44.4876,44.6045,44.4194,44.6045,251038.0
2024-04-18 15:35:00,45.77,45.81,45.71,45.76,156946.0,44.6045,44.6435,44.5461,44.5948,156946.0
2024-04-18 15:40:00,45.76,45.81,45.73,45.78,178385.0,44.5948,44.6435,44.5655,44.6143,178385.0
2024-04-18 15:45:00,45.78,45.81,45.72,45.77,228377.0,44.6143,44.6435,44.5558,44.6045,228377.0
2024-04-18 15:50:00,45.77,46.02,45.76,45.98,476858.0,44.6045,44.8482,44.5948,44.8092,476858.0
2024-04-18 15:55:00,45.97,46.03,45.87,45.89,912479.0,44.7994,44.8579,44.702,44.7215,912479.0
2024-04-19 09:30:00,46.3,46.85,46.24,46.54,345064.0,45.121,45.657,45.0626,45.3549,345064.0
2024-04-19 09:35:00,46.53,46.76,46.35,46.41,106036.0,45.3452,45.5693,45.1698,45.2282,106036.0
2024-04-19 09:40:00,46.41,46.58,46.29,46.55,117100.0,45.2282,45.3939,45.1113,45.3647,117100.0
2024-04-19 09:45:00,46.55,46.6,46.29,46.47,169488.0,45.3647,45.4134,45.1113,45.2867,169488.0
2024-04-19 09:50:00,46.48,46.56,46.29,46.54,146672.0,45.2964,45.3744,45.1113,45.3549,146672.0
2024-04-19 09:55:00,46.55,46.77,46.51,46.53,116816.0,45.3647,45.5791,45.3257,45.3452,116816.0
2024-04-19 10:00:00,46.53,46.65,46.37,46.41,103908.0,45.3452,45.4621,45.1892,45.2282,103908.0
2024-04-19 10:05:00,46.42,46.43,46.31,46.32,114810.0,45.238,45.2477,45.1308,45.1405,114810.0
2024-04-19 10:10:00,46.33,46.33,46.15,46.24,134235.0,45.1503,45.1503,44.9748,45.0626,134235.0
2024-04-19 10:15:00,46.23,46.47,46.23,46.34,67059.0,45.0528,45.2867,45.0528,45.16,67059.0
2024-04-19 10:20:00,46.34,46.37,46.21,46.24,70709.0,45.16,45.1892,45.0333,45.0626,70709.0
2024-04-19 10:25:00,46.25,46.26,46.09,46.19,70536.0,45.0723,45.082,44.9164,45.0138,70536.0
2024-04-19 10:30:00,46.18,46.36,46.17,46.27,50081.0,45.0041,45.1795,44.9943,45.0918,50081.0
2024-04-19 10:35:00,46.26,46.26,46.12,46.12,54958.0,45.082,45.082,44.9456,44.9456,54958.0
2024-04-19 10:40:00,46.13,46.27,46.1,46.25,45826.0,44.9554,45.0918,44.9261,45.0723,45826.0
2024-04-19 10:45:00,46.26,46.34,46.15,46.19,58670.0,45.082,45.16,44.9748,45.0138,58670.0
2024-04-19 10:50:00,46.2,46.25,46.17,46.23,40126.0,45.0236,45.0723,44.9943,45.0528,40126.0
2024-04-19 10:55:00,46.22,46.22,46.06,46.07,36637.0,45.0431,45.0431,44.8871,44.8969,36637.0
2024-04-19 11:00:00,46.07,46.08,46.02,46.04,35880.0,44.8969,44.9066,44.8482,44.8677,35880.0
2024-04-19 11:05:00,46.05,46.14,45.98,46.14,56295.0,44.8774,44.9651,44.8092,44.9651,56295.0
2024-04-19 11:10:00,46.15,46.17,46.09,46.16,31852.0,44.9748,44.9943,44.9164,44.9846,31852.0
2024-04-19 11:15:00,46.16,46.2,46.12,46.16,27847.0,44.9846,45.0236,44.9456,44.9846,27847.0
2024-04-19 11:20:00,46.17,46.2,46.11,46.15,34218.0,44.9943,45.0236,44.9359,44.9748,34218.0
2024-04-19 11:25:00,46.14,46.34,46.13,46.28,55178.0,44.9651,45.16,44.9554,45.1015,55178.0
2024-04-19 11:30:00,46.27,46.28,46.2,46.25,26876.0,45.0918,45.1015,45.0236,45.0723,26876.0
2024-04-19 11:35:00,46.24,46.32,46.21,46.32,38417.0,45.0626,45.1405,45.0333,45.1405,38417.0
2024-04-19 11:40:00,46.33,46.39,46.33,46.37,58101.0,45.1503,45.2087,45.1503,45.1892,58101.0
2024-04-19 11:45:00,46.36,46.37,46.2,46.2,55787.0,45.1795,45.1892,45.0236,45.0236,55787.0
2024-04-19 11:50:00,46.2,46.28,46.2,46.22,83445.0,45.0236,45.1015,45.0236,45.0431,83445.0
2024-04-19 11:55:00,46.22,46.25,46.14,46.18,43711.0,45.0431,45.0723,44.9651,45.0041,43711.0
2024-04-19 12:00:00,46.18,46.2,46.07,46.11,27041.0,45.0041,45.0236,44.8969,44.9359,27041.0
2024-04-19 12:05:00,46.12,46.13,45.98,46.0,55802.0,44.9456,44.9554,44.8092,44.8287,55802.0
2024-04-19 12:10:00,46.01,46.01,45.89,45.91,25595.0,44.8384,44.8384,44.7215,44.741,25595.0
2024-04-19 12:15:00,45.9,45.94,45.86,45.9,27443.0,44.7312,44.7702,44.6922,44.7312,27443.0
2024-04-19 12:20:00,45.9,45.94,45.89,45.93,11686.0,44.7312,44.7702,44.7215,44.7605,11686.0
2024-04-19 12:25:00,45.94,45.98,45.88,45.88,41660.0,44.7702,44.8092,44.7117,44.7117,41660.0
2024-04-19 12:30:00,45.88,45.9,45.69,45.86,145122.0,44.7117,44.7312,44.5266,44.6922,145122.0
2024-04-19 12:35:00,45.86,45.91,45.8,45.81,48774.0,44.6922,44.741,44.6338,44.6435,48774.0
2024-04-19 12:40:00,45.81,45.92,45.72,45.92,30874.0,44.6435,44.7507,44.5558,44.7507,30874.0
2024-04-19 12:45:00,45.91,46.06,45.9,45.98,82324.0,44.741,44.8871,44.7312,44.8092,82324.0
2024-04-19 12:50:00,45.99,46.07,45.82,45.83,56912.0,44.8189,44.8969,44.6533,44.663,56912.0
2024-04-19 12:55:00,45.83,45.86,45.8,45.84,24621.0,44.663,44.6922,44.6338,44.6727,24621.0
2024-04-19 13:00:00,45.84,45.96,45.84,45.93,32330.0,44.6727,44.7897,44.6727,44.7605,32330.0
2024-04-19 13:05:00,45.92,45.98,45.85,45.86,37416.0,44.7507,44.8092,44.6825,44.6922,37416.0
2024-04-19 13:10:00,45.86,45.91,45.8,45.82,34276.0,44.6922,44.741,44.6338,44.6533,34276.0
2024-04-19 13:15:00,45.83,45.86,45.8,45.86,40887.0,44.663,44.6922,44.6338,44.6922,40887.0
2024-04-19 13:20:00,45.87,45.94,45.85,45.9,31973.0,44.702,44.7702,44.6825,44.7312,31973.0
2024-04-19 13:25:00,45.9,45.9,45.81,45.82,35031.0,44.7312,44.7312,44.6435,44.6533,35031.0
2024-04-19 13:30:00,45.83,45.87,45.79,45.85,25479.0,44.663,44.702,44.624,44.6825,25479.0
2024-04-19 13:35:00,45.84,45.86,45.78,45.79,45788.0,44.6727,44.6922,44.6143,44.624,45788.0
2024-04-19 13:40:00,45.79,45.82,45.76,45.8,38941.0,44.624,44.6533,44.5948,44.6338,38941.0
2024-04-19 13:45:00,45.8,45.92,45.8,45.92,68095.0,44.6338,44.7507,44.6338,44.7507,68095.0
2024-04-19 13:50:00,45.91,46.01,45.89,45.92,80346.0,44.741,44.8384,44.7215,44.7507,80346.0
2024-04-19 13:55:00,45.93,45.94,45.78,45.84,70757.0,44.7605,44.7702,44.6143,44.6727,70757.0
2024-04-19 14:00:00,45.84,45.84,45.73,45.78,28210.0,44.6727,44.6727,44.5655,44.6143,28210.0
2024-04-19 14:05:00,45.78,45.8,45.72,45.76,22362.0,44.6143,44.6338,44.5558,44.5948,22362.0
2024-04-19 14:10:00,45.77,45.79,45.74,45.75,11215.0,44.6045,44.624,44.5753,44.585,11215.0
2024-04-19 14:15:00,45.75,45.79,45.74,45.77,24167.0,44.585,44.624,44.5753,44.6045,24167.0
2024-04-19 14:20:00,45.79,45.85,45.78,45.84,28218.0,44.624,44.6825,44.6143,44.6727,28218.0
2024-04-19 14:25:00,45.84,45.84,45.66,45.66,53443.0,44.6727,44.6727,44.4973,44.4973,53443.0
2024-04-19 14:30:00,45.66,45.76,45.66,45.74,41214.0,44.4973,44.5948,44.4973,44.5753,41214.0
2024-04-19 14:35:00,45.75,45.77,45.69,45.7,20828.0,44.585,44.6045,44.5266,44.5363,20828.0
2024-04-19 14:40:00,45.69,45.69,45.6,45.63,94438.0,44.5266,44.5266,44.4389,44.4681,94438.0
2024-04-19 14:45:00,45.63,45.65,45.57,45.57,61465.0,44.4681,44.4876,44.4096,44.4096,61465.0
2024-04-19 14:50:00,45.58,45.6,45.5,45.51,62320.0,44.4194,44.4389,44.3414,44.3511,62320.0
2024-04-19 14:55:00,45.52,45.63,45.51,45.58,72760.0,44.3609,44.4681,44.3511,44.4194,72760.0
2024-04-19 15:00:00,45.57,45.6,45.53,45.57,36541.0,44.4096,44.4389,44.3706,44.4096,36541.0
2024-04-19 15:05:00,45.58,45.61,45.51,45.57,42685.0,44.4194,44.4486,44.3511,44.4096,42685.0
2024-04-19 15:10:00,45.56,45.61,45.54,45.55,44530.0,44.3999,44.4486,44.3804,44.3901,44530.0
2024-04-19 15:15:00,45.55,45.62,45.49,45.62,83766.0,44.3901,44.4583,44.3317,44.4583,83766.0
2024-04-19 15:20:00,45.61,45.63,45.55,45.55,43638.0,44.4486,44.4681,44.3901,44.3901,43638.0
2024-04-19 15:25:00,45.55,45.61,45.53,45.59,62594.0,44.3901,44.4486,44.3706,44.4291,62594.0
2024-04-19 15:30:00,45.58,45.69,45.57,45.64,118134.0,44.4194,44.5266,44.4096,44.4778,118134.0
2024-04-19 15:35:00,45.64,45.64,45.54,45.57,88627.0,44.4778,44.4778,44.3804,44.4096,88627.0
2024-04-19 15:40:00,45.57,45.59,45.46,45.51,130536.0,44.4096,44.4291,44.3024,44.3511,130536.0
2024-04-19 15:45:00,45.49,45.52,45.42,45.47,150009.0,44.3317,44.3609,44.2634,44.3122,150009.0
2024-04-19 15:50:00,45.48,45.55,45.44,45.55,196154.0,44.3219,44.3901,44.2829,44.3901,196154.0
2024-04-19 15:55:00,45.55,45.61,45.4,45.46,628380.0,44.3901,44.4486,44.2439,44.3024,628380.0
2024-04-22 09:30:00,45.98,46.43,45.98,46.29,166820.0,44.8092,45.2477,44.8092,45.1113,166820.0
2024-04-22 09:35:00,46.31,46.48,46.18,46.32,179654.0,45.1308,45.2964,45.0041,45.1405,179654.0
2024-04-22 09:40:00,46.3,46.61,46.28,46.61,75161.0,45.121,45.4231,45.1015,45.4231,75161.0
2024-04-22 09:45:00,46.64,46.89,46.64,46.82,107811.0,45.4524,45.696,45.4524,45.6278,107811.0
2024-04-22 09:50:00,46.81,47.0,46.78,46.99,126298.0,45.618,45.8032,45.5888,45.7935,126298.0
2024-04-22 09:55:00,46.97,47.06,46.84,46.95,143780.0,45.774,45.8617,45.6473,45.7545,143780.0
2024-04-22 10:00:00,46.96,47.22,46.96,47.22,116230.0,45.7642,46.0176,45.7642,46.0176,116230.0
2024-04-22 10:05:00,47.23,47.32,47.1,47.13,189704.0,46.0273,46.1151,45.9007,45.9299,189704.0
2024-04-22 10:10:00,47.12,47.2,46.95,47.19,80742.0,45.9201,45.9981,45.7545,45.9884,80742.0
2024-04-22 10:15:00,47.2,47.23,47.1,47.2,61249.0,45.9981,46.0273,45.9007,45.9981,61249.0
2024-04-22 10:20:00,47.2,47.21,46.98,47.08,61523.0,45.9981,46.0079,45.7837,45.8812,61523.0
2024-04-22 10:25:00,47.08,47.11,46.94,46.96,67671.0,45.8812,45.9104,45.7447,45.7642,67671.0
2024-04-22 10:30:00,46.96,47.0,46.86,46.9,59234.0,45.7642,45.8032,45.6668,45.7058,59234.0
2024-04-22 10:35:00,46.91,46.96,46.8,46.83,58734.0,45.7155,45.7642,45.6083,45.6375,58734.0
2024-04-22 10:40:00,46.82,46.93,46.82,46.9,57474.0,45.6278,45.735,45.6278,45.7058,57474.0
2024-04-22 10:45:00,46.89,46.98,46.86,46.91,86612.0,45.696,45.7837,45.6668,45.7155,86612.0
2024-04-22 10:50:00,46.91,46.91,46.78,46.79,64439.0,45.7155,45.7155,45.5888,45.5986,64439.0
2024-04-22 10:55:00,46.79,46.82,46.75,46.82,54772.0,45.5986,45.6278,45.5596,45.6278,54772.0
2024-04-22 11:00:00,46.81,46.89,46.72,46.76,48368.0,45.618,45.696,45.5303,45.5693,48368.0
2024-04-22 11:05:00,46.76,46.8,46.67,46.7,41933.0,45.5693,45.6083,45.4816,45.5108,41933.0
2024-04-22 11:10:00,46.71,46.73,46.54,46.64,119637.0,45.5206,45.5401,45.3549,45.4524,119637.0
2024-04-22 11:15:00,46.64,46.64,46.54,46.57,76400.0,45.4524,45.4524,45.3549,45.3842,76400.0
2024-04-22 11:20:00,46.57,46.67,46.56,46.59,85293.0,45.3842,45.4816,45.3744,45.4036,85293.0
2024-04-22 11:25:00,46.6,46.68,46.59,46.65,123087.0,45.4134,45.4914,45.4036,45.4621,123087.0
2024-04-22 11:30:00,46.66,46.71,46.51,46.55,56344.0,45.4719,45.5206,45.3257,45.3647,56344.0
2024-04-22 11:35:00,46.54,46.56,46.47,46.51,49323.0,45.3549,45.3744,45.2867,45.3257,49323.0
2024-04-22 11:40:00,46.51,46.51,46.45,46.48,113953.0,45.3257,45.3257,45.2672,45.2964,113953.0
2024-04-22 11:45:00,46.49,46.5,46.42,46.46,34947.0,45.3062,45.3159,45.238,45.277,34947.0
2024-04-22 11:50:00,46.47,46.5,46.43,46.46,40194.0,45.2867,45.3159,45.2477,45.277,40194.0
2024-04-22 11:55:00,46.48,46.51,46.41,46.44,232444.0,45.2964,45.3257,45.2282,45.2575,232444.0
2024-04-22 12:00:00,46.44,46.62,46.43,46.59,95972.0,45.2575,45.4329,45.2477,45.4036,95972.0
2024-04-22 12:05:00,46.58,46.67,46.58,46.61,49117.0,45.3939,45.4816,45.3939,45.4231,49117.0
2024-04-22 12:10:00,46.61,46.65,46.57,46.64,57529.0,45.4231,45.4621,45.3842,45.4524,57529.0
2024-04-22 12:15:00,46.64,46.68,46.62,46.66,38224.0,45.4524,45.4914,45.4329,45.4719,38224.0
2024-04-22 12:20:00,46.67,46.67,46.59,46.61,34217.0,45.4816,45.4816,45.4036,45.4231,34217.0
2024-04-22 12:25:00,46.6,46.62,46.57,46.62,28200.0,45.4134,45.4329,45.3842,45.4329,28200.0
2024-04-22 12:30:00,46.61,46.63,46.56,46.58,36936.0,45.4231,45.4426,45.3744,45.3939,36936.0
2024-04-22 12:35:00,46.57,46.61,46.54,46.59,32728.0,45.3842,45.4231,45.3549,45.4036,32728.0
2024-04-22 12:40:00,46.61,46.7,46.59,46.7,24012.0,45.4231,45.5108,45.4036,45.5108,24012.0
2024-04-22 12:45:00,46.7,46.8,46.68,46.76,41768.0,45.5108,45.6083,45.4914,45.5693,41768.0
2024-04-22 12:50:00,46.75,46.8,46.74,46.8,31932.0,45.5596,45.6083,45.5498,45.6083,31932.0
2024-04-22 12:55:00,46.8,46.87,46.77,46.83,39069.0,45.6083,45.6765,45.5791,45.6375,39069.0
2024-04-22 13:00:00,46.84,46.85,46.78,46.82,30121.0,45.6473,45.657,45.5888,45.6278,30121.0
2024-04-22 13:05:00,46.83,46.84,46.78,46.84,29644.0,45.6375,45.6473,45.5888,45.6473,29644.0
2024-04-22 13:10:00,46.83,46.88,46.82,46.88,31660.0,45.6375,45.6863,45.6278,45.6863,31660.0
2024-04-22 13:15:00,46.87,46.89,46.82,46.86,38000.0,45.6765,45.696,45.6278,45.6668,38000.0
2024-04-22 13:20:00,46.85,46.87,46.8,46.87,49584.0,45.657,45.6765,45.6083,45.6765,49584.0
2024-04-22 13:25:00,46.87,46.95,46.84,46.94,42069.0,45.6765,45.7545,45.6473,45.7447,42069.0
2024-04-22 13:30:00,46.95,46.95,46.9,46.94,33677.0,45.7545,45.7545,45.7058,45.7447,33677.0
2024-04-22 13:35:00,46.93,46.94,46.86,46.92,55550.0,45.735,45.7447,45.6668,45.7252,55550.0
2024-04-22 13:40:00,46.93,46.96,46.91,46.92,36376.0,45.735,45.7642,45.7155,45.7252,36376.0
2024-04-22 13:45:00,46.92,47.04,46.92,47.04,52375.0,45.7252,45.8422,45.7252,45.8422,52375.0
2024-04-22 13:50:00,47.04,47.11,47.02,47.1,56635.0,45.8422,45.9104,45.8227,45.9007,56635.0
2024-04-22 13:55:00,47.1,47.1,46.97,46.97,35637.0,45.9007,45.9007,45.774,45.774,35637.0
2024-04-22 14:00:00,46.98,47.03,46.97,46.98,48558.0,45.7837,45.8324,45.774,45.7837,48558.0
2024-04-22 14:05:00,46.99,47.04,46.97,46.99,39944.0,45.7935,45.8422,45.774,45.7935,39944.0
2024-04-22 14:10:00,46.97,47.03,46.97,47.03,26045.0,45.774,45.8324,45.774,45.8324,26045.0
2024-04-22 14:15:00,47.02,47.03,46.98,47.01,52102.0,45.8227,45.8324,45.7837,45.813,52102.0
2024-04-22 14:20:00,47.02,47.06,47.01,47.01,38497.0,45.8227,45.8617,45.813,45.813,38497.0
2024-04-22 14:25:00,47.02,47.05,46.98,47.01,56291.0,45.8227,45.8519,45.7837,45.813,56291.0
2024-04-22 14:30:00,47.01,47.02,46.95,46.96,35462.0,45.813,45.8227,45.7545,45.7642,35462.0
2024-04-22 14:35:00,46.96,46.99,46.93,46.94,46718.0,45.7642,45.7935,45.735,45.7447,46718.0
2024-04-22 14:40:00,46.94,46.95,46.89,46.92,41050.0,45.7447,45.7545,45.696,45.7252,41050.0
2024-04-22 14:45:00,46.91,46.91,46.8,46.82,124648.0,45.7155,45.7155,45.6083,45.6278,124648.0
2024-04-22 14:50:00,46.82,46.86,46.79,46.86,54591.0,45.6278,45.6668,45.5986,45.6668,54591.0
2024-04-22 14:55:00,46.86,46.9,46.85,46.87,115835.0,45.6668,45.7058,45.657,45.6765,115835.0
2024-04-22 15:00:00,46.86,46.87,46.83,46.87,46248.0,45.6668,45.6765,45.6375,45.6765,46248.0
2024-04-22 15:05:00,46.87,46.92,46.81,46.81,92498.0,45.6765,45.7252,45.618,45.618,92498.0
2024-04-22 15:10:00,46.81,46.81,46.76,46.78,37634.0,45.618,45.618,45.5693,45.5888,37634.0
2024-04-22 15:15:00,46.78,46.82,46.74,46.77,47399.0,45.5888,45.6278,45.5498,45.5791,47399.0
2024-04-22 15:20:00,46.76,46.77,46.65,46.66,68146.0,45.5693,45.5791,45.4621,45.4719,68146.0
2024-04-22 15:25:00,46.66,46.73,46.64,46.72,112658.0,45.4719,45.5401,45.4524,45.5303,112658.0
2024-04-22 15:30:00,46.71,46.79,46.7,46.72,84947.0,45.5206,45.5986,45.5108,45.5303,84947.0
2024-04-22 15:35:00,46.71,46.72,46.65,46.66,63523.0,45.5206,45.5303,45.4621,45.4719,63523.0
2024-04-22 15:40:00,46.66,46.75,46.62,46.73,90725.0,45.4719,45.5596,45.4329,45.5401,90725.0
2024-04-22 15:45:00,46.72,46.74,46.65,46.69,123800.0,45.5303,45.5498,45.4621,45.5011,123800.0
2024-04-22 15:50:00,46.68,46.68,46.54,46.55,147293.0,45.4914,45.4914,45.3549,45.3647,147293.0
2024-04-22 15:55:00,46.56,46.59,46.51,46.57,419096.0,45.3744,45.4036,45.3257,45.3842,419096.0
2024-04-23 09:30:00,46.92,47.09,46.79,46.9,71763.0,45.7252,45.8909,45.5986,45.7058,71763.0
2024-04-23 09:35:00,46.92,46.92,46.76,46.76,102757.0,45.7252,45.7252,45.5693,45.5693,102757.0
2024-04-23 09:40:00,46.76,46.77,46.48,46.48,78633.0,45.5693,45.5791,45.2964,45.2964,78633.0
2024-04-23 09:45:00,46.49,46.65,46.49,46.58,102884.0,45.3062,45.4621,45.3062,45.3939,102884.0
2024-04-23 09:50:00,46.58,46.61,46.45,46.49,82872.0,45.3939,45.4231,45.2672,45.3062,82872.0
2024-04-23 09:55:00,46.49,46.57,46.45,46.55,111719.0,45.3062,45.3842,45.2672,45.3647,111719.0
2024-04-23 10:00:00,46.57,46.66,46.45,46.6,108772.0,45.3842,45.4719,45.2672,45.4134,108772.0
2024-04-23 10:05:00,46.6,46.75,46.56,46.7,82494.0,45.4134,45.5596,45.3744,45.5108,82494.0
2024-04-23 10:10:00,46.71,46.72,46.58,46.61,70496.0,45.5206,45.5303,45.3939,45.4231,70496.0
2024-04-23 10:15:00,46.63,46.65,46.56,46.59,70826.0,45.4426,45.4621,45.3744,45.4036,70826.0
2024-04-23 10:20:00,46.59,46.65,46.55,46.59,50027.0,45.4036,45.4621,45.3647,45.4036,50027.0
2024-04-23 10:25:00,46.6,46.61,46.42,46.46,72575.0,45.4134,45.4231,45.238,45.277,72575.0
2024-04-23 10:30:00,46.45,46.6,46.44,46.59,49590.0,45.2672,45.4134,45.2575,45.4036,49590.0
2024-04-23 10:35:00,46.59,46.59,46.36,46.42,96215.0,45.4036,45.4036,45.1795,45.238,96215.0
2024-04-23 10:40:00,46.43,46.47,46.35,46.46,56241.0,45.2477,45.2867,45.1698,45.277,56241.0
2024-04-23 10:45:00,46.46,46.5,46.37,46.42,45030.0,45.277,45.3159,45.1892,45.238,45030.0
2024-04-23 10:50:00,46.44,46.47,46.36,46.4,63333.0,45.2575,45.2867,45.1795,45.2185,63333.0
2024-04-23 10:55:00,46.39,46.5,46.37,46.48,59347.0,45.2087,45.3159,45.1892,45.2964,59347.0
2024-04-23 11:00:00,46.49,46.5,46.27,46.36,78643.0,45.3062,45.3159,45.0918,45.1795,78643.0
2024-04-23 11:05:00,46.37,46.44,46.33,46.39,38089.0,45.1892,45.2575,45.1503,45.2087,38089.0
2024-04-23 11:10:00,46.39,46.42,46.33,46.33,33614.0,45.2087,45.238,45.1503,45.1503,33614.0
2024-04-23 11:15:00,46.33,46.33,46.22,46.29,41531.0,45.1503,45.1503,45.0431,45.1113,41531.0
2024-04-23 11:20:00,46.28,46.36,46.21,46.35,68432.0,45.1015,45.1795,45.0333,45.1698,68432.0
2024-04-23 11:25:00,46.35,46.37,46.25,46.33,43976.0,45.1698,45.1892,45.0723,45.1503,43976.0
2024-04-23 11:30:00,46.34,46.36,46.26,46.27,37943.0,45.16,45.1795,45.082,45.0918,37943.0
2024-04-23 11:35:00,46.26,46.33,46.22,46.3,41690.0,45.082,45.1503,45.0431,45.121,41690.0
2024-04-23 11:40:00,46.3,46.41,46.27,46.4,24478.0,45.121,45.2282,45.0918,45.2185,24478.0
2024-04-23 11:45:00,46.4,46.47,46.37,46.42,35131.0,45.2185,45.2867,45.1892,45.238,35131.0
2024-04-23 11:50:00,46.42,46.43,46.34,46.4,49465.0,45.238,45.2477,45.16,45.2185,49465.0
2024-04-23 11:55:00,46.41,46.51,46.4,46.5,31210.0,45.2282,45.3257,45.2185,45.3159,31210.0
2024-04-23 12:00:00,46.5,46.53,46.44,46.5,31172.0,45.3159,45.3452,45.2575,45.3159,31172.0
2024-04-23 12:05:00,46.49,46.53,46.47,46.51,31657.0,45.3062,45.3452,45.2867,45.3257,31657.0
2024-04-23 12:10:00,46.51,46.58,46.49,46.58,45092.0,45.3257,45.3939,45.3062,45.3939,45092.0
2024-04-23 12:15:00,46.59,46.6,46.57,46.6,25204.0,45.4036,45.4134,45.3842,45.4134,25204.0
2024-04-23 12:20:00,46.6,46.6,46.51,46.55,42130.0,45.4134,45.4134,45.3257,45.3647,42130.0
2024-04-23 12:25:00,46.55,46.56,46.47,46.53,68518.0,45.3647,45.3744,45.2867,45.3452,68518.0
2024-04-23 12:30:00,46.54,46.54,46.46,46.46,29916.0,45.3549,45.3549,45.277,45.277,29916.0
2024-04-23 12:35:00,46.46,46.47,46.41,46.47,26718.0,45.277,45.2867,45.2282,45.2867,26718.0
2024-04-23 12:40:00,46.47,46.49,46.44,46.45,18195.0,45.2867,45.3062,45.2575,45.2672,18195.0
2024-04-23 12:45:00,46.45,46.49,46.4,46.41,27323.0,45.2672,45.3062,45.2185,45.2282,27323.0
2024-04-23 12:50:00,46.41,46.42,46.36,46.38,42875.0,45.2282,45.238,45.1795,45.199,42875.0
2024-04-23 12:55:00,46.38,46.42,46.37,46.42,24686.0,45.199,45.238,45.1892,45.238,24686.0
2024-04-23 13:00:00,46.4,46.49,46.36,46.4,53819.0,45.2185,45.3062,45.1795,45.2185,53819.0
2024-04-23 13:05:00,46.4,46.46,46.37,46.37,61268.0,45.2185,45.277,45.1892,45.1892,61268.0
2024-04-23 13:10:00,46.37,46.38,46.26,46.27,65406.0,45.1892,45.199,45.082,45.0918,65406.0
2024-04-23 13:15:00,46.28,46.32,46.27,46.32,32857.0,45.1015,45.1405,45.0918,45.1405,32857.0
2024-04-23 13:20:00,46.32,46.35,46.27,46.3,63650.0,45.1405,45.1698,45.0918,45.121,63650.0
2024-04-23 13:25:00,46.3,46.31,46.26,46.26,30714.0,45.121,45.1308,45.082,45.082,30714.0
2024-04-23 13:30:00,46.26,46.28,46.21,46.22,39204.0,45.082,45.1015,45.0333,45.0431,39204.0
2024-04-23 13:35:00,46.22,46.26,46.18,46.23,124415.0,45.0431,45.082,45.0041,45.0528,124415.0
2024-04-23 13:40:00,46.23,46.26,46.2,46.23,47589.0,45.0528,45.082,45.0236,45.0528,47589.0
2024-04-23 13:45:00,46.23,46.24,46.19,46.23,45028.0,45.0528,45.0626,45.0138,45.0528,45028.0
2024-04-23 13:50:00,46.23,46.25,46.2,46.23,45781.0,45.0528,45.0723,45.0236,45.0528,45781.0
2024-04-23 13:55:00,46.23,46.24,46.18,46.21,70917.0,45.0528,45.0626,45.0041,45.0333,70917.0
2024-04-23 14:00:00,46.22,46.29,46.21,46.28,51629.0,45.0431,45.1113,45.0333,45.1015,51629.0
2024-04-23 14:05:00,46.28,46.28,46.22,46.24,60724.0,45.1015,45.1015,45.0431,45.0626,60724.0
2024-04-23 14:10:00,46.23,46.28,46.21,46.21,43056.0,45.0528,45.1015,45.0333,45.0333,43056.0
2024-04-23 14:15:00,46.22,46.23,46.18,46.19,42465.0,45.0431,45.0528,45.0041,45.0138,42465.0
2024-04-23 14:20:00,46.19,46.21,46.1,46.11,86972.0,45.0138,45.0333,44.9261,44.9359,86972.0
2024-04-23 14:25:00,46.11,46.17,46.11,46.15,60136.0,44.9359,44.9943,44.9359,44.9748,60136.0
2024-04-23 14:30:00,46.15,46.17,46.1,46.14,64703.0,44.9748,44.9943,44.9261,44.9651,64703.0
2024-04-23 14:35:00,46.14,46.22,46.13,46.21,125771.0,44.9651,45.0431,44.9554,45.0333,125771.0
2024-04-23 14:40:00,46.21,46.29,46.21,46.25,61148.0,45.0333,45.1113,45.0333,45.0723,61148.0
2024-04-23 14:45:00,46.25,46.26,46.19,46.23,55406.0,45.0723,45.082,45.0138,45.0528,55406.0
2024-04-23 14:50:00,46.22,46.23,46.16,46.18,52754.0,45.0431,45.0528,44.9846,45.0041,52754.0
2024-04-23 14:55:00,46.18,46.19,46.11,46.17,55594.0,45.0041,45.0138,44.9359,44.9943,55594.0
2024-04-23 15:00:00,46.17,46.17,46.13,46.16,34899.0,44.9943,44.9943,44.9554,44.9846,34899.0
2024-04-23 15:05:00,46.16,46.18,46.14,46.16,47778.0,44.9846,45.0041,44.9651,44.9846,47778.0
2024-04-23 15:10:00,46.16,46.23,46.14,46.22,63041.0,44.9846,45.0528,44.9651,45.0431,63041.0
2024-04-23 15:15:00,46.23,46.23,46.18,46.19,70581.0,45.0528,45.0528,45.0041,45.0138,70581.0
2024-04-23 15:20:00,46.19,46.25,46.18,46.21,85571.0,45.0138,45.0723,45.0041,45.0333,85571.0
2024-04-23 15:25:00,46.21,46.21,46.13,46.17,60903.0,45.0333,45.0333,44.9554,44.9943,60903.0
2024-04-23 15:30:00,46.16,46.19,46.11,46.16,101514.0,44.9846,45.0138,44.9359,44.9846,101514.0
2024-04-23 15:35:00,46.16,46.21,46.15,46.18,120399.0,44.9846,45.0333,44.9748,45.0041,120399.0
2024-04-23 15:40:00,46.19,46.24,46.16,46.21,149867.0,45.0138,45.0626,44.9846,45.0333,149867.0
2024-04-23 15:45:00,46.21,46.23,46.13,46.22,162649.0,45.0333,45.0528,44.9554,45.0431,162649.0
2024-04-23 15:50:00,46.23,46.25,46.18,46.21,147849.0,45.0528,45.0723,45.0041,45.0333,147849.0
2024-04-23 15:55:00,46.22,46.22,45.98,46.02,832211.0,45.0431,45.0431,44.8092,44.8482,832211.0
2024-04-24 09:30:00,46.0,46.16,45.77,45.86,140924.0,44.8287,44.9846,44.6045,44.6922,140924.0
2024-04-24 09:35:00,45.89,46.01,45.86,45.89,78871.0,44.7215,44.8384,44.6922,44.7215,78871.0
2024-04-24 09:40:00,45.9,45.93,45.68,45.86,87810.0,44.7312,44.7605,44.5168,44.6922,87810.0
2024-04-24 09:45:00,45.86,46.03,45.71,46.01,105991.0,44.6922,44.8579,44.5461,44.8384,105991.0
2024-04-24 09:50:00,46.01,46.09,45.93,45.96,128395.0,44.8384,44.9164,44.7605,44.7897,128395.0
2024-04-24 09:55:00,45.96,45.97,45.82,45.82,89855.0,44.7897,44.7994,44.6533,44.6533,89855.0
2024-04-24 10:00:00,45.84,45.85,45.7,45.78,79796.0,44.6727,44.6825,44.5363,44.6143,79796.0
2024-04-24 10:05:00,45.77,45.79,45.64,45.73,76938.0,44.6045,44.624,44.4778,44.5655,76938.0
2024-04-24 10:10:00,45.72,45.75,45.51,45.54,163616.0,44.5558,44.585,44.3511,44.3804,163616.0
2024-04-24 10:15:00,45.56,45.68,45.53,45.62,57634.0,44.3999,44.5168,44.3706,44.4583,57634.0
2024-04-24 10:20:00,45.62,45.77,45.61,45.77,72202.0,44.4583,44.6045,44.4486,44.6045,72202.0
2024-04-24 10:25:00,45.76,45.77,45.6,45.62,60041.0,44.5948,44.6045,44.4389,44.4583,60041.0
2024-04-24 10:30:00,45.62,45.76,45.6,45.68,110093.0,44.4583,44.5948,44.4389,44.5168,110093.0
2024-04-24 10:35:00,45.66,45.66,45.56,45.59,35792.0,44.4973,44.4973,44.3999,44.4291,35792.0
2024-04-24 10:40:00,45.59,45.62,45.54,45.61,47841.0,44.4291,44.4583,44.3804,44.4486,47841.0
2024-04-24 10:45:00,45.61,45.65,45.53,45.59,65890.0,44.4486,44.4876,44.3706,44.4291,65890.0
2024-04-24 10:50:00,45.58,45.59,45.48,45.54,46652.0,44.4194,44.4291,44.3219,44.3804,46652.0
2024-04-24 10:55:00,45.54,45.6,45.52,45.54,53612.0,44.3804,44.4389,44.3609,44.3804,53612.0
2024-04-24 11:00:00,45.54,45.54,45.41,45.41,62421.0,44.3804,44.3804,44.2537,44.2537,62421.0
2024-04-24 11:05:00,45.41,45.42,45.27,45.35,262027.0,44.2537,44.2634,44.1173,44.1952,262027.0
2024-04-24 11:10:00,45.35,45.37,45.28,45.3,107002.0,44.1952,44.2147,44.127,44.1465,107002.0
2024-04-24 11:15:00,45.31,45.39,45.3,45.38,70863.0,44.1562,44.2342,44.1465,44.2245,70863.0
2024-04-24 11:20:00,45.38,45.41,45.31,45.41,52376.0,44.2245,44.2537,44.1562,44.2537,52376.0
2024-04-24 11:25:00,45.41,45.47,45.4,45.44,47197.0,44.2537,44.3122,44.2439,44.2829,47197.0
2024-04-24 11:30:00,45.44,45.48,45.33,45.38,126073.0,44.2829,44.3219,44.1757,44.2245,126073.0
2024-04-24 11:35:00,45.38,45.43,45.34,45.38,41365.0,44.2245,44.2732,44.1855,44.2245,41365.0
2024-04-24 11:40:00,45.38,45.39,45.18,45.18,43880.0,44.2245,44.2342,44.0295,44.0295,43880.0
2024-04-24 11:45:00,45.18,45.28,45.16,45.23,64651.0,44.0295,44.127,44.0101,44.0783,64651.0
2024-04-24 11:50:00,45.22,45.22,45.12,45.19,52647.0,44.0685,44.0685,43.9711,44.0393,52647.0
2024-04-24 11:55:00,45.19,45.2,45.1,45.2,62066.0,44.0393,44.049,43.9516,44.049,62066.0
2024-04-24 12:00:00,45.19,45.26,45.15,45.19,46539.0,44.0393,44.1075,44.0003,44.0393,46539.0
2024-04-24 12:05:00,45.18,45.22,45.17,45.21,108635.0,44.0295,44.0685,44.0198,44.0588,108635.0
2024-04-24 12:10:00,45.22,45.33,45.18,45.3,136936.0,44.0685,44.1757,44.0295,44.1465,136936.0
2024-04-24 12:15:00,45.3,45.34,45.24,45.32,45781.0,44.1465,44.1855,44.088,44.166,45781.0
2024-04-24 12:20:00,45.31,45.34,45.27,45.27,33288.0,44.1562,44.1855,44.1173,44.1173,33288.0
2024-04-24 12:25:00,45.27,45.29,45.25,45.29,37733.0,44.1173,44.1367,44.0978,44.1367,37733.0
2024-04-24 12:30:00,45.28,45.28,45.15,45.17,123679.0,44.127,44.127,44.0003,44.0198,123679.0
2024-04-24 12:35:00,45.17,45.21,45.15,45.16,52676.0,44.0198,44.0588,44.0003,44.0101,52676.0
2024-04-24 12:40:00,45.17,45.21,45.13,45.13,67928.0,44.0198,44.0588,43.9808,43.9808,67928.0
2024-04-24 12:45:00,45.14,45.16,45.08,45.08,86665.0,43.9906,44.0101,43.9321,43.9321,86665.0
2024-04-24 12:50:00,45.09,45.09,45.05,45.05,58199.0,43.9418,43.9418,43.9029,43.9029,58199.0
2024-04-24 12:55:00,45.06,45.21,45.05,45.21,68258.0,43.9126,44.0588,43.9029,44.0588,68258.0
2024-04-24 13:00:00,45.22,45.25,45.17,45.22,113865.0,44.0685,44.0978,44.0198,44.0685,113865.0
2024-04-24 13:05:00,45.22,45.31,45.2,45.25,71064.0,44.0685,44.1562,44.049,44.0978,71064.0
2024-04-24 13:10:00,45.25,45.32,45.24,45.3,49262.0,44.0978,44.166,44.088,44.1465,49262.0
2024-04-24 13:15:00,45.31,45.4,45.31,45.33,38338.0,44.1562,44.2439,44.1562,44.1757,38338.0
2024-04-24 13:20:00,45.33,45.38,45.32,45.37,34090.0,44.1757,44.2245,44.166,44.2147,34090.0
2024-04-24 13:25:00,45.37,45.4,45.35,45.37,23953.0,44.2147,44.2439,44.1952,44.2147,23953.0
2024-04-24 13:30:00,45.37,45.43,45.35,45.37,49341.0,44.2147,44.2732,44.1952,44.2147,49341.0
2024-04-24 13:35:00,45.37,45.42,45.36,45.38,57286.0,44.2147,44.2634,44.205,44.2245,57286.0
2024-04-24 13:40:00,45.39,45.47,45.38,45.41,67331.0,44.2342,44.3122,44.2245,44.2537,67331.0
2024-04-24 13:45:00,45.41,45.5,45.41,45.45,47787.0,44.2537,44.3414,44.2537,44.2927,47787.0
2024-04-24 13:50:00,45.45,45.45,45.4,45.4,32713.0,44.2927,44.2927,44.2439,44.2439,32713.0
2024-04-24 13:55:00,45.4,45.49,45.38,45.46,43813.0,44.2439,44.3317,44.2245,44.3024,43813.0
2024-04-24 14:00:00,45.46,45.47,45.39,45.4,50909.0,44.3024,44.3122,44.2342,44.2439,50909.0
2024-04-24 14:05:00,45.4,45.4,45.32,45.36,36584.0,44.2439,44.2439,44.166,44.205,36584.0
2024-04-24 14:10:00,45.36,45.38,45.31,45.32,32183.0,44.205,44.2245,44.1562,44.166,32183.0
2024-04-24 14:15:00,45.32,45.38,45.31,45.34,46378.0,44.166,44.2245,44.1562,44.1855,46378.0
2024-04-24 14:20:00,45.34,45.45,45.33,45.43,36390.0,44.1855,44.2927,44.1757,44.2732,36390.0
2024-04-24 14:25:00,45.43,45.43,45.37,45.37,28088.0,44.2732,44.2732,44.2147,44.2147,28088.0
2024-04-24 14:30:00,45.38,45.4,45.27,45.3,75561.0,44.2245,44.2439,44.1173,44.1465,75561.0
2024-04-24 14:35:00,45.3,45.36,45.28,45.34,52108.0,44.1465,44.205,44.127,44.1855,52108.0
2024-04-24 14:40:00,45.34,45.43,45.33,45.42,51018.0,44.1855,44.2732,44.1757,44.2634,51018.0
2024-04-24 14:45:00,45.42,45.46,45.37,45.44,35018.0,44.2634,44.3024,44.2147,44.2829,35018.0
2024-04-24 14:50:00,45.44,45.46,45.4,45.44,53853.0,44.2829,44.3024,44.2439,44.2829,53853.0
2024-04-24 14:55:00,45.43,45.46,45.4,45.45,26578.0,44.2732,44.3024,44.2439,44.2927,26578.0
2024-04-24 15:00:00,45.46,45.49,45.41,45.48,37709.0,44.3024,44.3317,44.2537,44.3219,37709.0
2024-04-24 15:05:00,45.48,45.61,45.47,45.6,70586.0,44.3219,44.4486,44.3122,44.4389,70586.0
2024-04-24 15:10:00,45.59,45.63,45.54,45.55,66367.0,44.4291,44.4681,44.3804,44.3901,66367.0
2024-04-24 15:15:00,45.55,45.63,45.48,45.61,59849.0,44.3901,44.4681,44.3219,44.4486,59849.0
2024-04-24 15:20:00,45.62,45.63,45.58,45.61,49292.0,44.4583,44.4681,44.4194,44.4486,49292.0
2024-04-24 15:25:00,45.61,45.67,45.59,45.59,151133.0,44.4486,44.5071,44.4291,44.4291,151133.0
2024-04-24 15:30:00,45.59,45.69,45.57,45.66,106773.0,44.4291,44.5266,44.4096,44.4973,106773.0
2024-04-24 15:35:00,45.66,45.67,45.57,45.61,90397.0,44.4973,44.5071,44.4096,44.4486,90397.0
2024-04-24 15:40:00,45.61,45.77,45.6,45.77,82953.0,44.4486,44.6045,44.4389,44.6045,82953.0
2024-04-24 15:45:00,45.77,45.82,45.72,45.8,114225.0,44.6045,44.6533,44.5558,44.6338,114225.0
2024-04-24 15:50:00,45.8,45.85,45.77,45.85,120049.0,44.6338,44.6825,44.6045,44.6825,120049.0
2024-04-24 15:55:00,45.85,45.88,45.79,45.84,354407.0,44.6825,44.7117,44.624,44.6727,354407.0
2024-04-25 09:30:00,45.5,45.87,45.5,45.84,110456.0,44.3414,44.702,44.3414,44.6727,110456.0
2024-04-25 09:35:00,45.82,45.82,45.59,45.66,41508.0,44.6533,44.6533,44.4291,44.4973,41508.0
2024-04-25 09:40:00,45.65,45.93,45.65,45.92,47502.0,44.4876,44.7605,44.4876,44.7507,47502.0
2024-04-25 09:45:00,45.91,46.0,45.82,45.89,64379.0,44.741,44.8287,44.6533,44.7215,64379.0
2024-04-25 09:50:00,45.89,45.92,45.78,45.84,73710.0,44.7215,44.7507,44.6143,44.6727,73710.0
2024-04-25 09:55:00,45.84,46.13,45.83,46.05,45904.0,44.6727,44.9554,44.663,44.8774,45904.0
2024-04-25 10:00:00,46.03,46.1,45.98,46.04,54147.0,44.8579,44.9261,44.8092,44.8677,54147.0
2024-04-25 10:05:00,46.03,46.15,45.99,46.15,31558.0,44.8579,44.9748,44.8189,44.9748,31558.0
2024-04-25 10:10:00,46.16,46.21,46.08,46.08,40545.0,44.9846,45.0333,44.9066,44.9066,40545.0
2024-04-25 10:15:00,46.06,46.16,46.05,46.14,27022.0,44.8871,44.9846,44.8774,44.9651,27022.0
2024-04-25 10:20:00,46.14,46.2,46.14,46.16,46658.0,44.9651,45.0236,44.9651,44.9846,46658.0
2024-04-25 10:25:00,46.16,46.2,46.11,46.18,28173.0,44.9846,45.0236,44.9359,45.0041,28173.0
2024-04-25 10:30:00,46.18,46.19,46.01,46.01,30733.0,45.0041,45.0138,44.8384,44.8384,30733.0
2024-04-25 10:35:00,46.0,46.03,45.94,45.99,40943.0,44.8287,44.8579,44.7702,44.8189,40943.0
2024-04-25 10:40:00,45.97,45.97,45.82,45.93,46296.0,44.7994,44.7994,44.6533,44.7605,46296.0
2024-04-25 10:45:00,45.92,45.96,45.88,45.89,36645.0,44.7507,44.7897,44.7117,44.7215,36645.0
2024-04-25 10:50:00,45.9,45.92,45.8,45.83,47162.0,44.7312,44.7507,44.6338,44.663,47162.0
2024-04-25 10:55:00,45.82,45.85,45.78,45.83,37528.0,44.6533,44.6825,44.6143,44.663,37528.0
2024-04-25 11:00:00,45.83,45.89,45.8,45.83,34974.0,44.663,44.7215,44.6338,44.663,34974.0
2024-04-25 11:05:00,45.83,46.02,45.82,46.0,32008.0,44.663,44.8482,44.6533,44.8287,32008.0
2024-04-25 11:10:00,46.0,46.01,45.94,45.96,33862.0,44.8287,44.8384,44.7702,44.7897,33862.0
2024-04-25 11:15:00,45.95,46.03,45.94,46.03,24349.0,44.7799,44.8579,44.7702,44.8579,24349.0
2024-04-25 11:20:00,46.03,46.04,45.92,45.93,33324.0,44.8579,44.8677,44.7507,44.7605,33324.0
2024-04-25 11:25:00,45.92,45.95,45.87,45.91,67052.0,44.7507,44.7799,44.702,44.741,67052.0
2024-04-25 11:30:00,45.9,45.91,45.8,45.85,22074.0,44.7312,44.741,44.6338,44.6825,22074.0
2024-04-25 11:35:00,45.85,45.9,45.85,45.89,32083.0,44.6825,44.7312,44.6825,44.7215,32083.0
2024-04-25 11:40:00,45.89,45.9,45.84,45.89,26198.0,44.7215,44.7312,44.6727,44.7215,26198.0
2024-04-25 11:45:00,45.89,45.89,45.83,45.84,12562.0,44.7215,44.7215,44.663,44.6727,12562.0
2024-04-25 11:50:00,45.84,45.89,45.83,45.89,22177.0,44.6727,44.7215,44.663,44.7215,22177.0
2024-04-25 11:55:00,45.89,45.91,45.86,45.9,20196.0,44.7215,44.741,44.6922,44.7312,20196.0
2024-04-25 12:00:00,45.89,45.89,45.82,45.87,39963.0,44.7215,44.7215,44.6533,44.702,39963.0
2024-04-25 12:05:00,45.86,45.89,45.84,45.87,37230.0,44.6922,44.7215,44.6727,44.702,37230.0
2024-04-25 12:10:00,45.87,45.87,45.81,45.84,56326.0,44.702,44.702,44.6435,44.6727,56326.0
2024-04-25 12:15:00,45.84,45.89,45.84,45.88,31826.0,44.6727,44.7215,44.6727,44.7117,31826.0
2024-04-25 12:20:00,45.88,46.0,45.87,46.0,36295.0,44.7117,44.8287,44.702,44.8287,36295.0
2024-04-25 12:25:00,46.0,46.02,45.98,46.02,21427.0,44.8287,44.8482,44.8092,44.8482,21427.0
2024-04-25 12:30:00,46.02,46.02,45.9,45.91,42528.0,44.8482,44.8482,44.7312,44.741,42528.0
2024-04-25 12:35:00,45.91,45.92,45.87,45.88,30826.0,44.741,44.7507,44.702,44.7117,30826.0
2024-04-25 12:40:00,45.88,45.89,45.79,45.85,47855.0,44.7117,44.7215,44.624,44.6825,47855.0
2024-04-25 12:45:00,45.84,45.84,45.75,45.76,90572.0,44.6727,44.6727,44.585,44.5948,90572.0
2024-04-25 12:50:00,45.76,45.83,45.76,45.83,54365.0,44.5948,44.663,44.5948,44.663,54365.0
2024-04-25 12:55:00,45.84,45.84,45.8,45.81,36464.0,44.6727,44.6727,44.6338,44.6435,36464.0
2024-04-25 13:00:00,45.8,45.84,45.77,45.84,32289.0,44.6338,44.6727,44.6045,44.6727,32289.0
2024-04-25 13:05:00,45.83,45.83,45.79,45.83,42781.0,44.663,44.663,44.624,44.663,42781.0
2024-04-25 13:10:00,45.82,45.83,45.79,45.83,42793.0,44.6533,44.663,44.624,44.663,42793.0
2024-04-25 13:15:00,45.83,45.85,45.8,45.81,23962.0,44.663,44.6825,44.6338,44.6435,23962.0
2024-04-25 13:20:00,45.81,45.84,45.8,45.82,24675.0,44.6435,44.6727,44.6338,44.6533,24675.0
2024-04-25 13:25:00,45.82,45.83,45.73,45.8,63327.0,44.6533,44.663,44.5655,44.6338,63327.0
2024-04-25 13:30:00,45.8,45.86,45.79,45.84,69144.0,44.6338,44.6922,44.624,44.6727,69144.0
2024-04-25 13:35:00,45.84,45.88,45.82,45.85,50606.0,44.6727,44.7117,44.6533,44.6825,50606.0
2024-04-25 13:40:00,45.85,45.88,45.79,45.8,28211.0,44.6825,44.7117,44.624,44.6338,28211.0
2024-04-25 13:45:00,45.8,45.82,45.77,45.81,25412.0,44.6338,44.6533,44.6045,44.6435,25412.0
2024-04-25 13:50:00,45.81,45.89,45.8,45.87,25057.0,44.6435,44.7215,44.6338,44.702,25057.0
2024-04-25 13:55:00,45.88,45.88,45.81,45.84,27022.0,44.7117,44.7117,44.6435,44.6727,27022.0
2024-04-25 14:00:00,45.84,45.84,45.71,45.72,51087.0,44.6727,44.6727,44.5461,44.5558,51087.0
2024-04-25 14:05:00,45.72,45.75,45.7,45.7,23729.0,44.5558,44.585,44.5363,44.5363,23729.0
2024-04-25 14:10:00,45.7,45.72,45.6,45.6,44210.0,44.5363,44.5558,44.4389,44.4389,44210.0
2024-04-25 14:15:00,45.61,45.69,45.6,45.68,29165.0,44.4486,44.5266,44.4389,44.5168,29165.0
2024-04-25 14:20:00,45.68,45.68,45.6,45.61,37941.0,44.5168,44.5168,44.4389,44.4486,37941.0
2024-04-25 14:25:00,45.62,45.64,45.57,45.57,24367.0,44.4583,44.4778,44.4096,44.4096,24367.0
2024-04-25 14:30:00,45.57,45.67,45.57,45.67,30459.0,44.4096,44.5071,44.4096,44.5071,30459.0
2024-04-25 14:35:00,45.68,45.75,45.67,45.74,25644.0,44.5168,44.585,44.5071,44.5753,25644.0
2024-04-25 14:40:00,45.74,45.75,45.67,45.7,54816.0,44.5753,44.585,44.5071,44.5363,54816.0
2024-04-25 14:45:00,45.7,45.71,45.68,45.71,23622.0,44.5363,44.5461,44.5168,44.5461,23622.0
2024-04-25 14:50:00,45.71,45.77,45.7,45.73,104072.0,44.5461,44.6045,44.5363,44.5655,104072.0
2024-04-25 14:55:00,45.73,45.77,45.7,45.77,29424.0,44.5655,44.6045,44.5363,44.6045,29424.0
2024-04-25 15:00:00,45.77,45.81,45.71,45.8,64915.0,44.6045,44.6435,44.5461,44.6338,64915.0
2024-04-25 15:05:00,45.8,45.83,45.79,45.82,30714.0,44.6338,44.663,44.624,44.6533,30714.0
2024-04-25 15:10:00,45.82,45.84,45.77,45.8,54709.0,44.6533,44.6727,44.6045,44.6338,54709.0
2024-04-25 15:15:00,45.81,45.82,45.77,45.79,87358.0,44.6435,44.6533,44.6045,44.624,87358.0
2024-04-25 15:20:00,45.79,45.79,45.72,45.75,56537.0,44.624,44.624,44.5558,44.585,56537.0
2024-04-25 15:25:00,45.75,45.75,45.68,45.72,44129.0,44.585,44.585,44.5168,44.5558,44129.0
2024-04-25 15:30:00,45.71,45.73,45.68,45.71,41816.0,44.5461,44.5655,44.5168,44.5461,41816.0
2024-04-25 15:35:00,45.7,45.71,45.62,45.69,70365.0,44.5363,44.5461,44.4583,44.5266,70365.0
2024-04-25 15:40:00,45.69,45.69,45.62,45.64,86893.0,44.5266,44.5266,44.4583,44.4778,86893.0
2024-04-25 15:45:00,45.64,45.64,45.52,45.56,79872.0,44.4778,44.4778,44.3609,44.3999,79872.0
2024-04-25 15:50:00,45.56,45.6,45.5,45.52,159040.0,44.3999,44.4389,44.3414,44.3609,159040.0
2024-04-25 15:55:00,45.52,45.57,45.48,45.56,385388.0,44.3609,44.4096,44.3219,44.3999,385388.0
2024-04-26 09:30:00,45.44,45.53,45.1,45.2,127450.0,44.2829,44.3706,43.9516,44.049,127450.0
2024-04-26 09:35:00,45.2,45.6,45.15,45.55,78013.0,44.049,44.4389,44.0003,44.3901,78013.0
2024-04-26 09:40:00,45.54,45.64,45.5,45.6,88786.0,44.3804,44.4778,44.3414,44.4389,88786.0
2024-04-26 09:45:00,45.59,45.74,45.57,45.63,84517.0,44.4291,44.5753,44.4096,44.4681,84517.0
2024-04-26 09:50:00,45.63,45.83,45.62,45.8,56706.0,44.4681,44.663,44.4583,44.6338,56706.0
2024-04-26 09:55:00,45.79,45.79,45.71,45.78,32939.0,44.624,44.624,44.5461,44.6143,32939.0
2024-04-26 10:00:00,45.8,45.92,45.73,45.87,48673.0,44.6338,44.7507,44.5655,44.702,48673.0
2024-04-26 10:05:00,45.86,45.99,45.82,45.98,58972.0,44.6922,44.8189,44.6533,44.8092,58972.0
2024-04-26 10:10:00,45.98,46.0,45.86,45.87,43805.0,44.8092,44.8287,44.6922,44.702,43805.0
2024-04-26 10:15:00,45.86,45.87,45.75,45.76,30028.0,44.6922,44.702,44.585,44.5948,30028.0
2024-04-26 10:20:00,45.77,45.78,45.67,45.7,42311.0,44.6045,44.6143,44.5071,44.5363,42311.0
2024-04-26 10:25:00,45.7,45.72,45.59,45.59,30873.0,44.5363,44.5558,44.4291,44.4291,30873.0
2024-04-26 10:30:00,45.59,45.7,45.57,45.63,35673.0,44.4291,44.5363,44.4096,44.4681,35673.0
2024-04-26 10:35:00,45.62,45.67,45.53,45.56,33321.0,44.4583,44.5071,44.3706,44.3999,33321.0
2024-04-26 10:40:00,45.57,45.6,45.51,45.55,24484.0,44.4096,44.4389,44.3511,44.3901,24484.0
2024-04-26 10:45:00,45.54,45.62,45.53,45.62,26121.0,44.3804,44.4583,44.3706,44.4583,26121.0
2024-04-26 10:50:00,45.61,45.71,45.57,45.7,43521.0,44.4486,44.5461,44.4096,44.5363,43521.0
2024-04-26 10:55:00,45.7,45.7,45.58,45.61,27279.0,44.5363,44.5363,44.4194,44.4486,27279.0
2024-04-26 11:00:00,45.62,45.64,45.57,45.61,42878.0,44.4583,44.4778,44.4096,44.4486,42878.0
2024-04-26 11:05:00,45.61,45.63,45.53,45.53,28324.0,44.4486,44.4681,44.3706,44.3706,28324.0
2024-04-26 11:10:00,45.54,45.58,45.49,45.51,38528.0,44.3804,44.4194,44.3317,44.3511,38528.0
2024-04-26 11:15:00,45.51,45.57,45.5,45.56,23853.0,44.3511,44.4096,44.3414,44.3999,23853.0
2024-04-26 11:20:00,45.57,45.59,45.53,45.54,18179.0,44.4096,44.4291,44.3706,44.3804,18179.0
2024-04-26 11:25:00,45.53,45.54,45.48,45.52,25862.0,44.3706,44.3804,44.3219,44.3609,25862.0
2024-04-26 11:30:00,45.52,45.52,45.44,45.46,25652.0,44.3609,44.3609,44.2829,44.3024,25652.0
2024-04-26 11:35:00,45.45,45.51,45.44,45.48,24821.0,44.2927,44.3511,44.2829,44.3219,24821.0
2024-04-26 11:40:00,45.48,45.52,45.45,45.5,18714.0,44.3219,44.3609,44.2927,44.3414,18714.0
2024-04-26 11:45:00,45.5,45.56,45.48,45.49,18880.0,44.3414,44.3999,44.3219,44.3317,18880.0
2024-04-26 11:50:00,45.49,45.5,45.46,45.5,22046.0,44.3317,44.3414,44.3024,44.3414,22046.0
2024-04-26 11:55:00,45.5,45.58,45.48,45.53,101072.0,44.3414,44.4194,44.3219,44.3706,101072.0
2024-04-26 12:00:00,45.53,45.55,45.48,45.54,56220.0,44.3706,44.3901,44.3219,44.3804,56220.0
2024-04-26 12:05:00,45.55,45.64,45.52,45.58,81160.0,44.3901,44.4778,44.3609,44.4194,81160.0
2024-04-26 12:10:00,45.58,45.6,45.55,45.59,24525.0,44.4194,44.4389,44.3901,44.4291,24525.0
2024-04-26 12:15:00,45.59,45.6,45.56,45.56,23050.0,44.4291,44.4389,44.3999,44.3999,23050.0
2024-04-26 12:20:00,45.56,45.57,45.51,45.53,24383.0,44.3999,44.4096,44.3511,44.3706,24383.0
2024-04-26 12:25:00,45.54,45.54,45.48,45.5,20763.0,44.3804,44.3804,44.3219,44.3414,20763.0
2024-04-26 12:30:00,45.5,45.5,45.4,45.43,29704.0,44.3414,44.3414,44.2439,44.2732,29704.0
2024-04-26 12:35:00,45.43,45.47,45.43,45.45,21314.0,44.2732,44.3122,44.2732,44.2927,21314.0
2024-04-26 12:40:00,45.45,45.45,45.39,45.42,26490.0,44.2927,44.2927,44.2342,44.2634,26490.0
2024-04-26 12:45:00,45.43,45.47,45.42,45.44,44742.0,44.2732,44.3122,44.2634,44.2829,44742.0
2024-04-26 12:50:00,45.45,45.52,45.44,45.49,18824.0,44.2927,44.3609,44.2829,44.3317,18824.0
2024-04-26 12:55:00,45.49,45.56,45.48,45.55,33486.0,44.3317,44.3999,44.3219,44.3901,33486.0
2024-04-26 13:00:00,45.55,45.58,45.51,45.58,27354.0,44.3901,44.4194,44.3511,44.4194,27354.0
2024-04-26 13:05:00,45.58,45.6,45.52,45.53,32808.0,44.4194,44.4389,44.3609,44.3706,32808.0
2024-04-26 13:10:00,45.53,45.57,45.52,45.55,32705.0,44.3706,44.4096,44.3609,44.3901,32705.0
2024-04-26 13:15:00,45.55,45.57,45.5,45.53,29141.0,44.3901,44.4096,44.3414,44.3706,29141.0
2024-04-26 13:20:00,45.54,45.54,45.49,45.53,30220.0,44.3804,44.3804,44.3317,44.3706,30220.0
2024-04-26 13:25:00,45.52,45.54,45.48,45.51,20610.0,44.3609,44.3804,44.3219,44.3511,20610.0
2024-04-26 13:30:00,45.5,45.57,45.49,45.56,20312.0,44.3414,44.4096,44.3317,44.3999,20312.0
2024-04-26 13:35:00,45.57,45.58,45.52,45.54,39293.0,44.4096,44.4194,44.3609,44.3804,39293.0
2024-04-26 13:40:00,45.53,45.54,45.46,45.47,56671.0,44.3706,44.3804,44.3024,44.3122,56671.0
2024-04-26 13:45:00,45.47,45.48,45.42,45.47,36825.0,44.3122,44.3219,44.2634,44.3122,36825.0
2024-04-26 13:50:00,45.47,45.52,45.46,45.51,45395.0,44.3122,44.3609,44.3024,44.3511,45395.0
2024-04-26 13:55:00,45.5,45.53,45.49,45.51,47137.0,44.3414,44.3706,44.3317,44.3511,47137.0
2024-04-26 14:00:00,45.5,45.5,45.44,45.45,24498.0,44.3414,44.3414,44.2829,44.2927,24498.0
2024-04-26 14:05:00,45.45,45.51,45.44,45.49,25367.0,44.2927,44.3511,44.2829,44.3317,25367.0
2024-04-26 14:10:00,45.48,45.49,45.42,45.44,29148.0,44.3219,44.3317,44.2634,44.2829,29148.0
2024-04-26 14:15:00,45.43,45.44,45.37,45.39,37131.0,44.2732,44.2829,44.2147,44.2342,37131.0
2024-04-26 14:20:00,45.38,45.41,45.36,45.41,31672.0,44.2245,44.2537,44.205,44.2537,31672.0
2024-04-26 14:25:00,45.4,45.46,45.39,45.46,38197.0,44.2439,44.3024,44.2342,44.3024,38197.0
2024-04-26 14:30:00,45.46,45.49,45.45,45.48,25741.0,44.3024,44.3317,44.2927,44.3219,25741.0
2024-04-26 14:35:00,45.48,45.51,45.44,45.44,55544.0,44.3219,44.3511,44.2829,44.2829,55544.0
2024-04-26 14:40:00,45.45,45.52,45.44,45.51,17399.0,44.2927,44.3609,44.2829,44.3511,17399.0
2024-04-26 14:45:00,45.5,45.51,45.44,45.49,25456.0,44.3414,44.3511,44.2829,44.3317,25456.0
2024-04-26 14:50:00,45.49,45.54,45.48,45.5,39301.0,44.3317,44.3804,44.3219,44.3414,39301.0
2024-04-26 14:55:00,45.49,45.53,45.47,45.52,24518.0,44.3317,44.3706,44.3122,44.3609,24518.0
2024-04-26 15:00:00,45.51,45.54,45.48,45.49,22848.0,44.3511,44.3804,44.3219,44.3317,22848.0
2024-04-26 15:05:00,45.49,45.5,45.46,45.47,32106.0,44.3317,44.3414,44.3024,44.3122,32106.0
2024-04-26 15:10:00,45.48,45.49,45.43,45.45,59629.0,44.3219,44.3317,44.2732,44.2927,59629.0
2024-04-26 15:15:00,45.45,45.49,45.43,45.45,42919.0,44.2927,44.3317,44.2732,44.2927,42919.0
2024-04-26 15:20:00,45.46,45.54,45.45,45.51,52359.0,44.3024,44.3804,44.2927,44.3511,52359.0
2024-04-26 15:25:00,45.52,45.53,45.5,45.53,31234.0,44.3609,44.3706,44.3414,44.3706,31234.0
2024-04-26 15:30:00,45.53,45.55,45.49,45.53,84413.0,44.3706,44.3901,44.3317,44.3706,84413.0
2024-04-26 15:35:00,45.54,45.56,45.5,45.52,63743.0,44.3804,44.3999,44.3414,44.3609,63743.0
2024-04-26 15:40:00,45.51,45.55,45.45,45.47,69581.0,44.3511,44.3901,44.2927,44.3122,69581.0
2024-04-26 15:45:00,45.47,45.51,45.46,45.5,88356.0,44.3122,44.3511,44.3024,44.3414,88356.0
2024-04-26 15:50:00,45.49,45.53,45.47,45.48,128525.0,44.3317,44.3706,44.3122,44.3219,128525.0
2024-04-26 15:55:00,45.48,45.49,45.42,45.42,327268.0,44.3219,44.3317,44.2634,44.2634,327268.0
2024-04-29 09:30:00,46.04,46.35,45.95,46.3,148852.0,44.8677,45.1698,44.7799,45.121,148852.0
2024-04-29 09:35:00,46.3,46.3,46.11,46.11,37943.0,45.121,45.121,44.9359,44.9359,37943.0
2024-04-29 09:40:00,46.12,46.16,46.0,46.01,76274.0,44.9456,44.9846,44.8287,44.8384,76274.0
2024-04-29 09:45:00,46.01,46.3,46.0,46.23,82185.0,44.8384,45.121,44.8287,45.0528,82185.0
2024-04-29 09:50:00,46.24,46.24,46.12,46.16,48596.0,45.0626,45.0626,44.9456,44.9846,48596.0
2024-04-29 09:55:00,46.14,46.17,46.09,46.12,48277.0,44.9651,44.9943,44.9164,44.9456,48277.0
2024-04-29 10:00:00,46.12,46.23,46.11,46.18,46668.0,44.9456,45.0528,44.9359,45.0041,46668.0
2024-04-29 10:05:00,46.19,46.25,46.14,46.15,39134.0,45.0138,45.0723,44.9651,44.9748,39134.0
2024-04-29 10:10:00,46.15,46.27,46.12,46.27,39112.0,44.9748,45.0918,44.9456,45.0918,39112.0
2024-04-29 10:15:00,46.27,46.32,46.21,46.25,48312.0,45.0918,45.1405,45.0333,45.0723,48312.0
2024-04-29 10:20:00,46.25,46.31,46.23,46.28,37833.0,45.0723,45.1308,45.0528,45.1015,37833.0
2024-04-29 10:25:00,46.29,46.31,46.24,46.27,39227.0,45.1113,45.1308,45.0626,45.0918,39227.0
2024-04-29 10:30:00,46.27,46.29,46.17,46.21,25785.0,45.0918,45.1113,44.9943,45.0333,25785.0
2024-04-29 10:35:00,46.21,46.21,46.08,46.09,27397.0,45.0333,45.0333,44.9066,44.9164,27397.0
2024-04-29 10:40:00,46.09,46.11,46.05,46.07,23959.0,44.9164,44.9359,44.8774,44.8969,23959.0
2024-04-29 10:45:00,46.07,46.14,46.03,46.11,52159.0,44.8969,44.9651,44.8579,44.9359,52159.0
2024-04-29 10:50:00,46.11,46.11,46.01,46.05,39345.0,44.9359,44.9359,44.8384,44.8774,39345.0
2024-04-29 10:55:00,46.05,46.06,45.99,46.04,34895.0,44.8774,44.8871,44.8189,44.8677,34895.0
2024-04-29 11:00:00,46.03,46.04,45.94,46.04,46035.0,44.8579,44.8677,44.7702,44.8677,46035.0
2024-04-29 11:05:00,46.04,46.07,46.02,46.06,22966.0,44.8677,44.8969,44.8482,44.8871,22966.0
2024-04-29 11:10:00,46.07,46.1,46.05,46.09,24425.0,44.8969,44.9261,44.8774,44.9164,24425.0
2024-04-29 11:15:00,46.08,46.08,46.01,46.02,27003.0,44.9066,44.9066,44.8384,44.8482,27003.0
2024-04-29 11:20:00,46.02,46.02,45.83,45.91,51527.0,44.8482,44.8482,44.663,44.741,51527.0
2024-04-29 11:25:00,45.9,45.9,45.84,45.86,27555.0,44.7312,44.7312,44.6727,44.6922,27555.0
2024-04-29 11:30:00,45.85,45.94,45.81,45.92,30268.0,44.6825,44.7702,44.6435,44.7507,30268.0
2024-04-29 11:35:00,45.91,45.91,45.85,45.86,18172.0,44.741,44.741,44.6825,44.6922,18172.0
2024-04-29 11:40:00,45.86,45.9,45.85,45.88,20930.0,44.6922,44.7312,44.6825,44.7117,20930.0
2024-04-29 11:45:00,45.87,45.9,45.86,45.89,23490.0,44.702,44.7312,44.6922,44.7215,23490.0
2024-04-29 11:50:00,45.88,45.88,45.84,45.85,20936.0,44.7117,44.7117,44.6727,44.6825,20936.0
2024-04-29 11:55:00,45.86,45.91,45.83,45.89,20156.0,44.6922,44.741,44.663,44.7215,20156.0
2024-04-29 12:00:00,45.89,45.94,45.86,45.93,21490.0,44.7215,44.7702,44.6922,44.7605,21490.0
2024-04-29 12:05:00,45.94,45.95,45.92,45.95,21453.0,44.7702,44.7799,44.7507,44.7799,21453.0
2024-04-29 12:10:00,45.95,45.98,45.93,45.95,26896.0,44.7799,44.8092,44.7605,44.7799,26896.0
2024-04-29 12:15:00,45.95,45.95,45.91,45.94,28962.0,44.7799,44.7799,44.741,44.7702,28962.0
2024-04-29 12:20:00,45.94,45.94,45.9,45.93,24396.0,44.7702,44.7702,44.7312,44.7605,24396.0
2024-04-29 12:25:00,45.93,45.96,45.91,45.96,26686.0,44.7605,44.7897,44.741,44.7897,26686.0
2024-04-29 12:30:00,45.96,46.03,45.92,46.03,32598.0,44.7897,44.8579,44.7507,44.8579,32598.0
2024-04-29 12:35:00,46.03,46.06,45.98,46.01,39424.0,44.8579,44.8871,44.8092,44.8384,39424.0
2024-04-29 12:40:00,46.0,46.0,45.95,45.97,27276.0,44.8287,44.8287,44.7799,44.7994,27276.0
2024-04-29 12:45:00,45.98,45.98,45.9,45.92,17132.0,44.8092,44.8092,44.7312,44.7507,17132.0
2024-04-29 12:50:00,45.92,45.95,45.86,45.86,19926.0,44.7507,44.7799,44.6922,44.6922,19926.0
2024-04-29 12:55:00,45.85,45.86,45.8,45.8,27058.0,44.6825,44.6922,44.6338,44.6338,27058.0
2024-04-29 13:00:00,45.8,45.82,45.77,45.78,23279.0,44.6338,44.6533,44.6045,44.6143,23279.0
2024-04-29 13:05:00,45.78,45.78,45.73,45.75,21075.0,44.6143,44.6143,44.5655,44.585,21075.0
2024-04-29 13:10:00,45.75,45.77,45.73,45.77,26290.0,44.585,44.6045,44.5655,44.6045,26290.0
2024-04-29 13:15:00,45.77,45.77,45.71,45.71,24204.0,44.6045,44.6045,44.5461,44.5461,24204.0
2024-04-29 13:20:00,45.72,45.76,45.71,45.74,25864.0,44.5558,44.5948,44.5461,44.5753,25864.0
2024-04-29 13:25:00,45.75,45.89,45.74,45.87,32341.0,44.585,44.7215,44.5753,44.702,32341.0
2024-04-29 13:30:00,45.87,45.93,45.85,45.88,27030.0,44.702,44.7605,44.6825,44.7117,27030.0
2024-04-29 13:35:00,45.88,45.88,45.83,45.84,32471.0,44.7117,44.7117,44.663,44.6727,32471.0
2024-04-29 13:40:00,45.84,45.85,45.8,45.83,36683.0,44.6727,44.6825,44.6338,44.663,36683.0
2024-04-29 13:45:00,45.83,45.85,45.8,45.83,23237.0,44.663,44.6825,44.6338,44.663,23237.0
2024-04-29 13:50:00,45.82,45.85,45.79,45.84,22785.0,44.6533,44.6825,44.624,44.6727,22785.0
2024-04-29 13:55:00,45.83,45.84,45.79,45.8,29970.0,44.663,44.6727,44.624,44.6338,29970.0
2024-04-29 14:00:00,45.8,45.8,45.7,45.72,32238.0,44.6338,44.6338,44.5363,44.5558,32238.0
2024-04-29 14:05:00,45.71,45.75,45.69,45.73,40033.0,44.5461,44.585,44.5266,44.5655,40033.0
2024-04-29 14:10:00,45.73,45.75,45.7,45.72,37532.0,44.5655,44.585,44.5363,44.5558,37532.0
2024-04-29 14:15:00,45.71,45.74,45.69,45.71,21476.0,44.5461,44.5753,44.5266,44.5461,21476.0
2024-04-29 14:20:00,45.7,45.74,45.68,45.69,16853.0,44.5363,44.5753,44.5168,44.5266,16853.0
2024-04-29 14:25:00,45.68,45.71,45.67,45.69,21808.0,44.5168,44.5461,44.5071,44.5266,21808.0
2024-04-29 14:30:00,45.68,45.7,45.61,45.65,27950.0,44.5168,44.5363,44.4486,44.4876,27950.0
2024-04-29 14:35:00,45.65,45.66,45.62,45.64,14261.0,44.4876,44.4973,44.4583,44.4778,14261.0
2024-04-29 14:40:00,45.64,45.74,45.64,45.71,35073.0,44.4778,44.5753,44.4778,44.5461,35073.0
2024-04-29 14:45:00,45.7,45.75,45.7,45.73,20099.0,44.5363,44.585,44.5363,44.5655,20099.0
2024-04-29 14:50:00,45.73,45.75,45.71,45.75,33610.0,44.5655,44.585,44.5461,44.585,33610.0
2024-04-29 14:55:00,45.75,45.78,45.74,45.78,31734.0,44.585,44.6143,44.5753,44.6143,31734.0
2024-04-29 15:00:00,45.77,45.77,45.56,45.59,51347.0,44.6045,44.6045,44.3999,44.4291,51347.0
2024-04-29 15:05:00,45.59,45.6,45.54,45.57,49231.0,44.4291,44.4389,44.3804,44.4096,49231.0
2024-04-29 15:10:00,45.58,45.61,45.56,45.59,40680.0,44.4194,44.4486,44.3999,44.4291,40680.0
2024-04-29 15:15:00,45.59,45.68,45.57,45.68,43275.0,44.4291,44.5168,44.4096,44.5168,43275.0
2024-04-29 15:20:00,45.7,45.74,45.67,45.68,34574.0,44.5363,44.5753,44.5071,44.5168,34574.0
2024-04-29 15:25:00,45.68,45.71,45.65,45.71,33276.0,44.5168,44.5461,44.4876,44.5461,33276.0
2024-04-29 15:30:00,45.71,45.74,45.68,45.71,42323.0,44.5461,44.5753,44.5168,44.5461,42323.0
2024-04-29 15:35:00,45.7,45.7,45.65,45.65,37804.0,44.5363,44.5363,44.4876,44.4876,37804.0
2024-04-29 15:40:00,45.65,45.71,45.64,45.66,56842.0,44.4876,44.5461,44.4778,44.4973,56842.0
2024-04-29 15:45:00,45.66,45.68,45.56,45.56,81771.0,44.4973,44.5168,44.3999,44.3999,81771.0
2024-04-29 15:50:00,45.57,45.7,45.53,45.69,159117.0,44.4096,44.5363,44.3706,44.5266,159117.0
2024-04-29 15:55:00,45.69,45.78,45.69,45.78,335225.0,44.5266,44.6143,44.5266,44.6143,335225.0
2024-04-30 09:30:00,45.26,45.52,45.12,45.15,126141.0,44.1075,44.3609,43.9711,44.0003,126141.0
2024-04-30 09:35:00,45.13,45.27,45.08,45.18,40680.0,43.9808,44.1173,43.9321,44.0295,40680.0
2024-04-30 09:40:00,45.15,45.27,45.12,45.22,37927.0,44.0003,44.1173,43.9711,44.0685,37927.0
2024-04-30 09:45:00,45.22,45.35,45.22,45.23,44370.0,44.0685,44.1952,44.0685,44.0783,44370.0
2024-04-30 09:50:00,45.24,45.26,45.1,45.1,63131.0,44.088,44.1075,43.9516,43.9516,63131.0
2024-04-30 09:55:00,45.1,45.2,45.05,45.09,36383.0,43.9516,44.049,43.9029,43.9418,36383.0
2024-04-30 10:00:00,45.08,45.13,45.02,45.13,34988.0,43.9321,43.9808,43.8736,43.9808,34988.0
2024-04-30 10:05:00,45.13,45.17,45.11,45.14,29380.0,43.9808,44.0198,43.9613,43.9906,29380.0
2024-04-30 10:10:00,45.14,45.14,45.01,45.07,71109.0,43.9906,43.9906,43.8639,43.9224,71109.0
2024-04-30 10:15:00,45.07,45.08,45.02,45.05,36335.0,43.9224,43.9321,43.8736,43.9029,36335.0
2024-04-30 10:20:00,45.04,45.12,45.02,45.09,66220.0,43.8931,43.9711,43.8736,43.9418,66220.0
2024-04-30 10:25:00,45.09,45.16,45.07,45.11,66962.0,43.9418,44.0101,43.9224,43.9613,66962.0
2024-04-30 10:30:00,45.11,45.12,45.0,45.02,29864.0,43.9613,43.9711,43.8541,43.8736,29864.0
2024-04-30 10:35:00,45.01,45.05,45.0,45.02,35317.0,43.8639,43.9029,43.8541,43.8736,35317.0
2024-04-30 10:40:00,45.03,45.07,45.01,45.07,104994.0,43.8834,43.9224,43.8639,43.9224,104994.0
2024-04-30 10:45:00,45.07,45.09,45.02,45.05,62129.0,43.9224,43.9418,43.8736,43.9029,62129.0
2024-04-30 10:50:00,45.05,45.09,45.03,45.08,36703.0,43.9029,43.9418,43.8834,43.9321,36703.0
2024-04-30 10:55:00,45.08,45.08,45.0,45.07,44318.0,43.9321,43.9321,43.8541,43.9224,44318.0
2024-04-30 11:00:00,45.06,45.11,45.04,45.05,80061.0,43.9126,43.9613,43.8931,43.9029,80061.0
2024-04-30 11:05:00,45.05,45.06,44.94,44.97,237480.0,43.9029,43.9126,43.7957,43.8249,237480.0
2024-04-30 11:10:00,44.96,45.06,44.94,44.99,290654.0,43.8152,43.9126,43.7957,43.8444,290654.0
2024-04-30 11:15:00,44.98,45.08,44.97,45.08,46285.0,43.8346,43.9321,43.8249,43.9321,46285.0
2024-04-30 11:20:00,45.08,45.18,45.08,45.17,45913.0,43.9321,44.0295,43.9321,44.0198,45913.0
2024-04-30 11:25:00,45.17,45.22,45.14,45.18,32077.0,44.0198,44.0685,43.9906,44.0295,32077.0
2024-04-30 11:30:00,45.19,45.2,45.08,45.11,32709.0,44.0393,44.049,43.9321,43.9613,32709.0
2024-04-30 11:35:00,45.11,45.16,45.1,45.14,18385.0,43.9613,44.0101,43.9516,43.9906,18385.0
2024-04-30 11:40:00,45.13,45.13,45.05,45.11,29004.0,43.9808,43.9808,43.9029,43.9613,29004.0
2024-04-30 11:45:00,45.11,45.11,45.06,45.06,21905.0,43.9613,43.9613,43.9126,43.9126,21905.0
2024-04-30 11:50:00,45.06,45.06,44.99,45.0,36580.0,43.9126,43.9126,43.8444,43.8541,36580.0
2024-04-30 11:55:00,45.01,45.08,45.01,45.07,16410.0,43.8639,43.9321,43.8639,43.9224,16410.0
2024-04-30 12:00:00,45.06,45.1,44.98,45.09,219323.0,43.9126,43.9516,43.8346,43.9418,219323.0
2024-04-30 12:05:00,45.08,45.17,45.05,45.17,32563.0,43.9321,44.0198,43.9029,44.0198,32563.0
2024-04-30 12:10:00,45.17,45.17,45.13,45.15,19585.0,44.0198,44.0198,43.9808,44.0003,19585.0
2024-04-30 12:15:00,45.16,45.18,45.12,45.14,26095.0,44.0101,44.0295,43.9711,43.9906,26095.0
2024-04-30 12:20:00,45.14,45.17,45.11,45.16,33059.0,43.9906,44.0198,43.9613,44.0101,33059.0
2024-04-30 12:25:00,45.17,45.19,45.16,45.16,37790.0,44.0198,44.0393,44.0101,44.0101,37790.0
2024-04-30 12:30:00,45.16,45.17,44.96,44.97,25079.0,44.0101,44.0198,43.8152,43.8249,25079.0
2024-04-30 12:35:00,44.98,45.03,44.96,44.98,30385.0,43.8346,43.8834,43.8152,43.8346,30385.0
2024-04-30 12:40:00,44.98,45.01,44.96,45.01,31188.0,43.8346,43.8639,43.8152,43.8639,31188.0
2024-04-30 12:45:00,45.01,45.02,44.97,45.0,35344.0,43.8639,43.8736,43.8249,43.8541,35344.0
2024-04-30 12:50:00,45.01,45.03,44.98,44.99,38303.0,43.8639,43.8834,43.8346,43.8444,38303.0
2024-04-30 12:55:00,45.0,45.01,44.96,44.96,25599.0,43.8541,43.8639,43.8152,43.8152,25599.0
2024-04-30 13:00:00,44.96,45.01,44.93,44.96,59300.0,43.8152,43.8639,43.7859,43.8152,59300.0
2024-04-30 13:05:00,44.95,45.0,44.94,44.95,20626.0,43.8054,43.8541,43.7957,43.8054,20626.0
2024-04-30 13:10:00,44.95,44.95,44.85,44.88,38537.0,43.8054,43.8054,43.708,43.7372,38537.0
2024-04-30 13:15:00,44.88,44.89,44.82,44.83,35971.0,43.7372,43.7469,43.6787,43.6885,35971.0
2024-04-30 13:20:00,44.83,44.84,44.79,44.8,24228.0,43.6885,43.6982,43.6495,43.6592,24228.0
2024-04-30 13:25:00,44.8,44.85,44.78,44.79,22754.0,43.6592,43.708,43.6397,43.6495,22754.0
2024-04-30 13:30:00,44.79,44.86,44.78,44.84,33143.0,43.6495,43.7177,43.6397,43.6982,33143.0
2024-04-30 13:35:00,44.84,44.87,44.82,44.82,36292.0,43.6982,43.7274,43.6787,43.6787,36292.0
2024-04-30 13:40:00,44.83,44.86,44.79,44.79,39637.0,43.6885,43.7177,43.6495,43.6495,39637.0
2024-04-30 13:45:00,44.79,44.83,44.78,44.8,48098.0,43.6495,43.6885,43.6397,43.6592,48098.0
2024-04-30 13:50:00,44.8,44.8,44.73,44.74,54219.0,43.6592,43.6592,43.591,43.6008,54219.0
2024-04-30 13:55:00,44.75,44.8,44.72,44.79,51969.0,43.6105,43.6592,43.5813,43.6495,51969.0
2024-04-30 14:00:00,44.78,44.8,44.74,44.8,42489.0,43.6397,43.6592,43.6008,43.6592,42489.0
2024-04-30 14:05:00,44.8,44.81,44.71,44.72,33908.0,43.6592,43.669,43.5715,43.5813,33908.0
2024-04-30 14:10:00,44.72,44.72,44.66,44.66,28420.0,43.5813,43.5813,43.5228,43.5228,28420.0
2024-04-30 14:15:00,44.66,44.68,44.59,44.63,129382.0,43.5228,43.5423,43.4546,43.4936,129382.0
2024-04-30 14:20:00,44.63,44.67,44.61,44.63,29720.0,43.4936,43.5325,43.4741,43.4936,29720.0
2024-04-30 14:25:00,44.63,44.69,44.63,44.69,26558.0,43.4936,43.552,43.4936,43.552,26558.0
2024-04-30 14:30:00,44.69,44.73,44.68,44.7,35567.0,43.552,43.591,43.5423,43.5618,35567.0
2024-04-30 14:35:00,44.69,44.7,44.6,44.62,46070.0,43.552,43.5618,43.4643,43.4838,46070.0
2024-04-30 14:40:00,44.62,44.62,44.6,44.62,28609.0,43.4838,43.4838,43.4643,43.4838,28609.0
2024-04-30 14:45:00,44.62,44.68,44.61,44.65,48089.0,43.4838,43.5423,43.4741,43.513,48089.0
2024-04-30 14:50:00,44.64,44.68,44.6,44.66,68176.0,43.5033,43.5423,43.4643,43.5228,68176.0
2024-04-30 14:55:00,44.67,44.73,44.67,44.73,43018.0,43.5325,43.591,43.5325,43.591,43018.0
2024-04-30 15:00:00,44.72,44.79,44.71,44.79,46100.0,43.5813,43.6495,43.5715,43.6495,46100.0
2024-04-30 15:05:00,44.79,44.83,44.77,44.82,53487.0,43.6495,43.6885,43.63,43.6787,53487.0
2024-04-30 15:10:00,44.82,44.83,44.74,44.75,40133.0,43.6787,43.6885,43.6008,43.6105,40133.0
2024-04-30 15:15:00,44.75,44.77,44.68,44.71,47683.0,43.6105,43.63,43.5423,43.5715,47683.0
2024-04-30 15:20:00,44.7,44.71,44.61,44.65,42414.0,43.5618,43.5715,43.4741,43.513,42414.0
2024-04-30 15:25:00,44.65,44.69,44.6,44.61,51298.0,43.513,43.552,43.4643,43.4741,51298.0
2024-04-30 15:30:00,44.61,44.66,44.61,44.64,56322.0,43.4741,43.5228,43.4741,43.5033,56322.0
2024-04-30 15:35:00,44.64,44.64,44.56,44.58,50992.0,43.5033,43.5033,43.4253,43.4448,50992.0
2024-04-30 15:40:00,44.59,44.61,44.51,44.55,105246.0,43.4546,43.4741,43.3766,43.4156,105246.0
2024-04-30 15:45:00,44.55,44.57,44.48,44.5,100107.0,43.4156,43.4351,43.3474,43.3669,100107.0
2024-04-30 15:50:00,44.5,44.5,44.35,44.43,198184.0,43.3669,43.3669,43.2207,43.2986,198184.0
2024-04-30 15:55:00,44.44,44.47,44.33,44.37,315079.0,43.3084,43.3376,43.2012,43.2402,315079.0
2024-05-01 09:30:00,44.16,44.91,44.0,44.91,135038.0,43.0355,43.7664,42.8796,43.7664,135038.0
2024-05-01 09:35:00,44.88,44.96,44.84,44.89,95988.0,43.7372,43.8152,43.6982,43.7469,95988.0
2024-05-01 09:40:00,44.88,45.19,44.88,45.07,94576.0,43.7372,44.0393,43.7372,43.9224,94576.0
2024-05-01 09:45:00,45.05,45.15,45.0,45.05,60966.0,43.9029,44.0003,43.8541,43.9029,60966.0
2024-05-01 09:50:00,45.05,45.09,44.99,45.01,55740.0,43.9029,43.9418,43.8444,43.8639,55740.0
2024-05-01 09:55:00,45.0,45.09,44.94,45.06,86293.0,43.8541,43.9418,43.7957,43.9126,86293.0
2024-05-01 10:00:00,45.07,45.16,45.0,45.16,40828.0,43.9224,44.0101,43.8541,44.0101,40828.0
2024-05-01 10:05:00,45.15,45.21,45.11,45.17,41756.0,44.0003,44.0588,43.9613,44.0198,41756.0
2024-05-01 10:10:00,45.15,45.15,45.01,45.15,29542.0,44.0003,44.0003,43.8639,44.0003,29542.0
2024-05-01 10:15:00,45.15,45.16,45.06,45.07,36097.0,44.0003,44.0101,43.9126,43.9224,36097.0
2024-05-01 10:20:00,45.07,45.13,45.03,45.13,48335.0,43.9224,43.9808,43.8834,43.9808,48335.0
2024-05-01 10:25:00,45.14,45.18,45.1,45.18,45818.0,43.9906,44.0295,43.9516,44.0295,45818.0
2024-05-01 10:30:00,45.18,45.2,45.1,45.17,51442.0,44.0295,44.049,43.9516,44.0198,51442.0
2024-05-01 10:35:00,45.18,45.2,45.03,45.03,67394.0,44.0295,44.049,43.8834,43.8834,67394.0
2024-05-01 10:40:00,45.02,45.09,45.02,45.08,38442.0,43.8736,43.9418,43.8736,43.9321,38442.0
2024-05-01 10:45:00,45.09,45.16,45.09,45.14,27817.0,43.9418,44.0101,43.9418,43.9906,27817.0
2024-05-01 10:50:00,45.13,45.13,44.96,44.97,43930.0,43.9808,43.9808,43.8152,43.8249,43930.0
2024-05-01 10:55:00,44.95,44.99,44.88,44.93,50222.0,43.8054,43.8444,43.7372,43.7859,50222.0
2024-05-01 11:00:00,44.93,45.02,44.93,45.02,21652.0,43.7859,43.8736,43.7859,43.8736,21652.0
2024-05-01 11:05:00,45.04,45.04,44.93,44.96,28127.0,43.8931,43.8931,43.7859,43.8152,28127.0
2024-05-01 11:10:00,44.97,45.03,44.96,45.0,34843.0,43.8249,43.8834,43.8152,43.8541,34843.0
2024-05-01 11:15:00,45.01,45.05,44.98,45.0,39914.0,43.8639,43.9029,43.8346,43.8541,39914.0
2024-05-01 11:20:00,44.99,45.02,44.96,44.98,35161.0,43.8444,43.8736,43.8152,43.8346,35161.0
2024-05-01 11:25:00,44.99,45.06,44.98,45.05,28528.0,43.8444,43.9126,43.8346,43.9029,28528.0
2024-05-01 11:30:00,45.06,45.06,44.97,45.06,25303.0,43.9126,43.9126,43.8249,43.9126,25303.0
2024-05-01 11:35:00,45.06,45.08,44.98,45.04,24091.0,43.9126,43.9321,43.8346,43.8931,24091.0
2024-05-01 11:40:00,45.04,45.08,45.02,45.03,13922.0,43.8931,43.9321,43.8736,43.8834,13922.0
2024-05-01 11:45:00,45.04,45.06,44.95,44.96,22525.0,43.8931,43.9126,43.8054,43.8152,22525.0
2024-05-01 11:50:00,44.95,44.96,44.91,44.92,18774.0,43.8054,43.8152,43.7664,43.7762,18774.0
2024-05-01 11:55:00,44.92,44.96,44.9,44.91,19299.0,43.7762,43.8152,43.7567,43.7664,19299.0
2024-05-01 12:00:00,44.9,44.93,44.85,44.87,29555.0,43.7567,43.7859,43.708,43.7274,29555.0
2024-05-01 12:05:00,44.87,44.88,44.74,44.77,31085.0,43.7274,43.7372,43.6008,43.63,31085.0
2024-05-01 12:10:00,44.77,44.85,44.76,44.85,21828.0,43.63,43.708,43.6202,43.708,21828.0
2024-05-01 12:15:00,44.85,44.86,44.83,44.86,24982.0,43.708,43.7177,43.6885,43.7177,24982.0
2024-05-01 12:20:00,44.87,44.9,44.83,44.83,30805.0,43.7274,43.7567,43.6885,43.6885,30805.0
2024-05-01 12:25:00,44.83,44.86,44.82,44.84,26220.0,43.6885,43.7177,43.6787,43.6982,26220.0
2024-05-01 12:30:00,44.83,44.86,44.81,44.84,21916.0,43.6885,43.7177,43.669,43.6982,21916.0
2024-05-01 12:35:00,44.84,44.84,44.8,44.82,20182.0,43.6982,43.6982,43.6592,43.6787,20182.0
2024-05-01 12:40:00,44.83,44.85,44.72,44.73,20186.0,43.6885,43.708,43.5813,43.591,20186.0
2024-05-01 12:45:00,44.72,44.77,44.72,44.74,41308.0,43.5813,43.63,43.5813,43.6008,41308.0
2024-05-01 12:50:00,44.75,44.78,44.73,44.76,22811.0,43.6105,43.6397,43.591,43.6202,22811.0
2024-05-01 12:55:00,44.77,44.77,44.72,44.72,22184.0,43.63,43.63,43.5813,43.5813,22184.0
2024-05-01 13:00:00,44.73,44.76,44.64,44.65,32309.0,43.591,43.6202,43.5033,43.513,32309.0
2024-05-01 13:05:00,44.65,44.67,44.63,44.66,34721.0,43.513,43.5325,43.4936,43.5228,34721.0
2024-05-01 13:10:00,44.66,44.71,44.66,44.7,28425.0,43.5228,43.5715,43.5228,43.5618,28425.0
2024-05-01 13:15:00,44.71,44.75,44.69,44.75,27849.0,43.5715,43.6105,43.552,43.6105,27849.0
2024-05-01 13:20:00,44.75,44.77,44.72,44.72,24617.0,43.6105,43.63,43.5813,43.5813,24617.0
2024-05-01 13:25:00,44.73,44.73,44.67,44.67,25225.0,43.591,43.591,43.5325,43.5325,25225.0
2024-05-01 13:30:00,44.67,44.74,44.66,44.73,25675.0,43.5325,43.6008,43.5228,43.591,25675.0
2024-05-01 13:35:00,44.74,44.77,44.7,44.71,34750.0,43.6008,43.63,43.5618,43.5715,34750.0
2024-05-01 13:40:00,44.71,44.79,44.69,44.78,29813.0,43.5715,43.6495,43.552,43.6397,29813.0
2024-05-01 13:45:00,44.78,44.79,44.73,44.74,36320.0,43.6397,43.6495,43.591,43.6008,36320.0
2024-05-01 13:50:00,44.73,44.73,44.68,44.7,27196.0,43.591,43.591,43.5423,43.5618,27196.0
2024-05-01 13:55:00,44.69,44.71,44.67,44.7,37509.0,43.552,43.5715,43.5325,43.5618,37509.0
2024-05-01 14:00:00,44.7,44.79,44.67,44.76,40102.0,43.5618,43.6495,43.5325,43.6202,40102.0
2024-05-01 14:05:00,44.77,44.78,44.7,44.72,29487.0,43.63,43.6397,43.5618,43.5813,29487.0
2024-05-01 14:10:00,44.72,44.76,44.7,44.71,31176.0,43.5813,43.6202,43.5618,43.5715,31176.0
2024-05-01 14:15:00,44.71,44.73,44.66,44.7,36219.0,43.5715,43.591,43.5228,43.5618,36219.0
2024-05-01 14:20:00,44.68,44.78,44.68,44.76,40779.0,43.5423,43.6397,43.5423,43.6202,40779.0
2024-05-01 14:25:00,44.76,44.88,44.74,44.86,62994.0,43.6202,43.7372,43.6008,43.7177,62994.0
2024-05-01 14:30:00,44.86,44.86,44.67,44.83,81708.0,43.7177,43.7177,43.5325,43.6885,81708.0
2024-05-01 14:35:00,44.83,44.88,44.68,44.88,50758.0,43.6885,43.7372,43.5423,43.7372,50758.0
2024-05-01 14:40:00,44.88,45.03,44.84,45.02,111210.0,43.7372,43.8834,43.6982,43.8736,111210.0
2024-05-01 14:45:00,45.02,45.07,44.95,45.02,154501.0,43.8736,43.9224,43.8054,43.8736,154501.0
2024-05-01 14:50:00,45.02,45.17,45.02,45.09,89090.0,43.8736,44.0198,43.8736,43.9418,89090.0
2024-05-01 14:55:00,45.09,45.15,45.01,45.03,44993.0,43.9418,44.0003,43.8639,43.8834,44993.0
2024-05-01 15:00:00,45.03,45.13,44.96,44.96,62631.0,43.8834,43.9808,43.8152,43.8152,62631.0
2024-05-01 15:05:00,44.96,45.07,44.94,45.03,45399.0,43.8152,43.9224,43.7957,43.8834,45399.0
2024-05-01 15:10:00,45.03,45.07,44.98,45.03,47596.0,43.8834,43.9224,43.8346,43.8834,47596.0
2024-05-01 15:15:00,45.03,45.06,44.93,44.98,35885.0,43.8834,43.9126,43.7859,43.8346,35885.0
2024-05-01 15:20:00,44.98,44.98,44.88,44.94,50602.0,43.8346,43.8346,43.7372,43.7957,50602.0
2024-05-01 15:25:00,44.94,44.99,44.89,44.91,42536.0,43.7957,43.8444,43.7469,43.7664,42536.0
2024-05-01 15:30:00,44.9,44.91,44.71,44.72,82649.0,43.7567,43.7664,43.5715,43.5813,82649.0
2024-05-01 15:35:00,44.72,44.74,44.59,44.63,61132.0,43.5813,43.6008,43.4546,43.4936,61132.0
2024-05-01 15:40:00,44.63,44.7,44.61,44.7,67201.0,43.4936,43.5618,43.4741,43.5618,67201.0
2024-05-01 15:45:00,44.7,44.77,44.62,44.71,77945.0,43.5618,43.63,43.4838,43.5715,77945.0
2024-05-01 15:50:00,44.72,44.72,44.57,44.58,135585.0,43.5813,43.5813,43.4351,43.4448,135585.0
2024-05-01 15:55:00,44.58,44.6,44.5,44.55,402713.0,43.4448,43.4643,43.3669,43.4156,402713.0
2024-05-02 09:30:00,45.33,45.7,45.22,45.59,129347.0,44.1757,44.5363,44.0685,44.4291,129347.0
2024-05-02 09:35:00,45.59,45.59,45.18,45.2,72375.0,44.4291,44.4291,44.0295,44.049,72375.0
2024-05-02 09:40:00,45.2,45.21,45.04,45.08,48957.0,44.049,44.0588,43.8931,43.9321,48957.0
2024-05-02 09:45:00,45.09,45.32,45.07,45.28,77635.0,43.9418,44.166,43.9224,44.127,77635.0
2024-05-02 09:50:00,45.27,45.35,45.14,45.2,73335.0,44.1173,44.1952,43.9906,44.049,73335.0
2024-05-02 09:55:00,45.21,45.28,45.12,45.26,55455.0,44.0588,44.127,43.9711,44.1075,55455.0
2024-05-02 10:00:00,45.24,45.25,45.07,45.2,80468.0,44.088,44.0978,43.9224,44.049,80468.0
2024-05-02 10:05:00,45.2,45.35,45.14,45.18,75593.0,44.049,44.1952,43.9906,44.0295,75593.0
2024-05-02 10:10:00,45.18,45.48,45.14,45.41,83888.0,44.0295,44.3219,43.9906,44.2537,83888.0
2024-05-02 10:15:00,45.43,45.47,45.39,45.4,87833.0,44.2732,44.3122,44.2342,44.2439,87833.0
2024-05-02 10:20:00,45.4,45.45,45.26,45.45,77736.0,44.2439,44.2927,44.1075,44.2927,77736.0
2024-05-02 10:25:00,45.44,45.54,45.42,45.48,53114.0,44.2829,44.3804,44.2634,44.3219,53114.0
2024-05-02 10:30:00,45.47,45.51,45.39,45.4,51178.0,44.3122,44.3511,44.2342,44.2439,51178.0
2024-05-02 10:35:00,45.41,45.44,45.32,45.35,35307.0,44.2537,44.2829,44.166,44.1952,35307.0
2024-05-02 10:40:00,45.34,45.46,45.3,45.33,33546.0,44.1855,44.3024,44.1465,44.1757,33546.0
2024-05-02 10:45:00,45.33,45.46,45.28,45.46,32616.0,44.1757,44.3024,44.127,44.3024,32616.0
2024-05-02 10:50:00,45.44,45.51,45.39,45.5,96293.0,44.2829,44.3511,44.2342,44.3414,96293.0
2024-05-02 10:55:00,45.5,45.69,45.48,45.69,108868.0,44.3414,44.5266,44.3219,44.5266,108868.0
2024-05-02 11:00:00,45.68,45.71,45.66,45.71,62946.0,44.5168,44.5461,44.4973,44.5461,62946.0
2024-05-02 11:05:00,45.7,46.01,45.7,45.9,202705.0,44.5363,44.8384,44.5363,44.7312,202705.0
2024-05-02 11:10:00,45.9,45.94,45.66,45.69,35555.0,44.7312,44.7702,44.4973,44.5266,35555.0
2024-05-02 11:15:00,45.68,45.96,45.68,45.93,68670.0,44.5168,44.7897,44.5168,44.7605,68670.0
2024-05-02 11:20:00,45.93,45.97,45.83,45.89,134674.0,44.7605,44.7994,44.663,44.7215,134674.0
2024-05-02 11:25:00,45.89,45.96,45.8,45.95,87750.0,44.7215,44.7897,44.6338,44.7799,87750.0
2024-05-02 11:30:00,45.94,46.08,45.93,46.06,150638.0,44.7702,44.9066,44.7605,44.8871,150638.0
2024-05-02 11:35:00,46.06,46.07,45.89,45.9,110469.0,44.8871,44.8969,44.7215,44.7312,110469.0
2024-05-02 11:40:00,45.91,46.04,45.91,46.03,42072.0,44.741,44.8677,44.741,44.8579,42072.0
2024-05-02 11:45:00,46.02,46.02,45.94,45.97,31158.0,44.8482,44.8482,44.7702,44.7994,31158.0
2024-05-02 11:50:00,45.96,46.08,45.96,46.07,52411.0,44.7897,44.9066,44.7897,44.8969,52411.0
2024-05-02 11:55:00,46.07,46.11,46.02,46.03,54830.0,44.8969,44.9359,44.8482,44.8579,54830.0
2024-05-02 12:00:00,46.03,46.11,46.0,46.11,72890.0,44.8579,44.9359,44.8287,44.9359,72890.0
2024-05-02 12:05:00,46.12,46.23,46.08,46.18,113629.0,44.9456,45.0528,44.9066,45.0041,113629.0
2024-05-02 12:10:00,46.17,46.32,46.17,46.25,100288.0,44.9943,45.1405,44.9943,45.0723,100288.0
2024-05-02 12:15:00,46.25,46.3,46.24,46.26,49890.0,45.0723,45.121,45.0626,45.082,49890.0
2024-05-02 12:20:00,46.25,46.26,46.18,46.24,50603.0,45.0723,45.082,45.0041,45.0626,50603.0
2024-05-02 12:25:00,46.22,46.22,46.1,46.16,74925.0,45.0431,45.0431,44.9261,44.9846,74925.0
2024-05-02 12:30:00,46.16,46.23,46.14,46.21,28918.0,44.9846,45.0528,44.9651,45.0333,28918.0
2024-05-02 12:35:00,46.22,46.28,46.19,46.26,38399.0,45.0431,45.1015,45.0138,45.082,38399.0
2024-05-02 12:40:00,46.26,46.31,46.23,46.23,27453.0,45.082,45.1308,45.0528,45.0528,27453.0
2024-05-02 12:45:00,46.22,46.29,46.19,46.28,47413.0,45.0431,45.1113,45.0138,45.1015,47413.0
2024-05-02 12:50:00,46.28,46.35,46.27,46.31,34447.0,45.1015,45.1698,45.0918,45.1308,34447.0
2024-05-02 12:55:00,46.32,46.34,46.27,46.29,31328.0,45.1405,45.16,45.0918,45.1113,31328.0
2024-05-02 13:00:00,46.29,46.32,46.25,46.3,28409.0,45.1113,45.1405,45.0723,45.121,28409.0
2024-05-02 13:05:00,46.31,46.35,46.29,46.3,32940.0,45.1308,45.1698,45.1113,45.121,32940.0
2024-05-02 13:10:00,46.3,46.36,46.2,46.36,69900.0,45.121,45.1795,45.0236,45.1795,69900.0
2024-05-02 13:15:00,46.35,46.39,46.32,46.33,28204.0,45.1698,45.2087,45.1405,45.1503,28204.0
2024-05-02 13:20:00,46.32,46.34,46.27,46.29,35229.0,45.1405,45.16,45.0918,45.1113,35229.0
2024-05-02 13:25:00,46.29,46.41,46.28,46.4,65649.0,45.1113,45.2282,45.1015,45.2185,65649.0
2024-05-02 13:30:00,46.41,46.42,46.38,46.41,32373.0,45.2282,45.238,45.199,45.2282,32373.0
2024-05-02 13:35:00,46.4,46.44,46.4,46.4,40428.0,45.2185,45.2575,45.2185,45.2185,40428.0
2024-05-02 13:40:00,46.41,46.45,46.38,46.41,30499.0,45.2282,45.2672,45.199,45.2282,30499.0
2024-05-02 13:45:00,46.41,46.47,46.41,46.47,43030.0,45.2282,45.2867,45.2282,45.2867,43030.0
2024-05-02 13:50:00,46.46,46.48,46.41,46.42,36212.0,45.277,45.2964,45.2282,45.238,36212.0
2024-05-02 13:55:00,46.43,46.47,46.42,46.45,32010.0,45.2477,45.2867,45.238,45.2672,32010.0
2024-05-02 14:00:00,46.46,46.49,46.44,46.48,27429.0,45.277,45.3062,45.2575,45.2964,27429.0
2024-05-02 14:05:00,46.47,46.5,46.45,46.48,49223.0,45.2867,45.3159,45.2672,45.2964,49223.0
2024-05-02 14:10:00,46.49,46.59,46.48,46.58,150302.0,45.3062,45.4036,45.2964,45.3939,150302.0
2024-05-02 14:15:00,46.57,46.65,46.53,46.55,56587.0,45.3842,45.4621,45.3452,45.3647,56587.0
2024-05-02 14:20:00,46.55,46.6,46.55,46.57,38062.0,45.3647,45.4134,45.3647,45.3842,38062.0
2024-05-02 14:25:00,46.57,46.64,46.56,46.61,24455.0,45.3842,45.4524,45.3744,45.4231,24455.0
2024-05-02 14:30:00,46.62,46.7,46.6,46.68,62663.0,45.4329,45.5108,45.4134,45.4914,62663.0
2024-05-02 14:35:00,46.68,46.71,46.59,46.68,56651.0,45.4914,45.5206,45.4036,45.4914,56651.0
2024-05-02 14:40:00,46.68,46.78,46.67,46.77,99358.0,45.4914,45.5888,45.4816,45.5791,99358.0
2024-05-02 14:45:00,46.77,46.89,46.76,46.84,62199.0,45.5791,45.696,45.5693,45.6473,62199.0
2024-05-02 14:50:00,46.84,46.85,46.77,46.8,64985.0,45.6473,45.657,45.5791,45.6083,64985.0
2024-05-02 14:55:00,46.81,46.93,46.81,46.91,111390.0,45.618,45.735,45.618,45.7155,111390.0
2024-05-02 15:00:00,46.91,46.92,46.74,46.8,84415.0,45.7155,45.7252,45.5498,45.6083,84415.0
2024-05-02 15:05:00,46.8,46.86,46.79,46.86,61853.0,45.6083,45.6668,45.5986,45.6668,61853.0
2024-05-02 15:10:00,46.86,46.89,46.66,46.67,74686.0,45.6668,45.696,45.4719,45.4816,74686.0
2024-05-02 15:15:00,46.68,46.8,46.67,46.78,115052.0,45.4914,45.6083,45.4816,45.5888,115052.0
2024-05-02 15:20:00,46.77,46.8,46.65,46.65,69407.0,45.5791,45.6083,45.4621,45.4621,69407.0
2024-05-02 15:25:00,46.65,46.68,46.61,46.63,53212.0,45.4621,45.4914,45.4231,45.4426,53212.0
2024-05-02 15:30:00,46.63,46.66,46.55,46.55,56027.0,45.4426,45.4719,45.3647,45.3647,56027.0
2024-05-02 15:35:00,46.55,46.64,46.52,46.64,95831.0,45.3647,45.4524,45.3354,45.4524,95831.0
2024-05-02 15:40:00,46.66,46.69,46.62,46.63,127157.0,45.4719,45.5011,45.4329,45.4426,127157.0
2024-05-02 15:45:00,46.63,46.69,46.58,46.59,89875.0,45.4426,45.5011,45.3939,45.4036,89875.0
2024-05-02 15:50:00,46.58,46.73,46.55,46.72,194057.0,45.3939,45.5401,45.3647,45.5303,194057.0
2024-05-02 15:55:00,46.73,46.75,46.64,46.66,515278.0,45.5401,45.5596,45.4524,45.4719,515278.0
2024-05-03 09:30:00,47.14,47.22,47.0,47.01,121642.0,45.9396,46.0176,45.8032,45.813,121642.0
2024-05-03 09:35:00,47.0,47.06,46.84,46.94,52792.0,45.8032,45.8617,45.6473,45.7447,52792.0
2024-05-03 09:40:00,46.96,47.04,46.92,47.02,45725.0,45.7642,45.8422,45.7252,45.8227,45725.0
2024-05-03 09:45:00,47.03,47.06,46.91,46.92,40421.0,45.8324,45.8617,45.7155,45.7252,40421.0
2024-05-03 09:50:00,46.92,46.99,46.88,46.97,30603.0,45.7252,45.7935,45.6863,45.774,30603.0
2024-05-03 09:55:00,46.98,47.06,46.98,47.02,35035.0,45.7837,45.8617,45.7837,45.8227,35035.0
2024-05-03 10:00:00,47.03,47.1,46.79,46.79,52242.0,45.8324,45.9007,45.5986,45.5986,52242.0
2024-05-03 10:05:00,46.78,46.92,46.76,46.92,66308.0,45.5888,45.7252,45.5693,45.7252,66308.0
2024-05-03 10:10:00,46.92,46.92,46.66,46.71,42758.0,45.7252,45.7252,45.4719,45.5206,42758.0
2024-05-03 10:15:00,46.73,46.79,46.65,46.67,51878.0,45.5401,45.5986,45.4621,45.4816,51878.0
2024-05-03 10:20:00,46.67,46.85,46.56,46.83,45194.0,45.4816,45.657,45.3744,45.6375,45194.0
2024-05-03 10:25:00,46.8,46.83,46.74,46.83,28450.0,45.6083,45.6375,45.5498,45.6375,28450.0
2024-05-03 10:30:00,46.84,46.87,46.74,46.75,36424.0,45.6473,45.6765,45.5498,45.5596,36424.0
2024-05-03 10:35:00,46.75,46.81,46.7,46.77,20840.0,45.5596,45.618,45.5108,45.5791,20840.0
2024-05-03 10:40:00,46.77,46.8,46.7,46.71,25088.0,45.5791,45.6083,45.5108,45.5206,25088.0
2024-05-03 10:45:00,46.72,46.72,46.6,46.64,26222.0,45.5303,45.5303,45.4134,45.4524,26222.0
2024-05-03 10:50:00,46.65,46.66,46.61,46.64,34717.0,45.4621,45.4719,45.4231,45.4524,34717.0
2024-05-03 10:55:00,46.64,46.76,46.63,46.75,70059.0,45.4524,45.5693,45.4426,45.5596,70059.0
2024-05-03 11:00:00,46.75,46.82,46.71,46.79,40238.0,45.5596,45.6278,45.5206,45.5986,40238.0
2024-05-03 11:05:00,46.79,46.85,46.78,46.79,36158.0,45.5986,45.657,45.5888,45.5986,36158.0
2024-05-03 11:10:00,46.8,46.8,46.73,46.8,30706.0,45.6083,45.6083,45.5401,45.6083,30706.0
2024-05-03 11:15:00,46.79,46.92,46.79,46.92,34497.0,45.5986,45.7252,45.5986,45.7252,34497.0
2024-05-03 11:20:00,46.91,46.92,46.77,46.77,43029.0,45.7155,45.7252,45.5791,45.5791,43029.0
2024-05-03 11:25:00,46.76,46.76,46.6,46.67,16543.0,45.5693,45.5693,45.4134,45.4816,16543.0
2024-05-03 11:30:00,46.66,46.72,46.61,46.7,43905.0,45.4719,45.5303,45.4231,45.5108,43905.0
2024-05-03 11:35:00,46.7,46.82,46.66,46.8,45147.0,45.5108,45.6278,45.4719,45.6083,45147.0
2024-05-03 11:40:00,46.8,46.82,46.75,46.78,23127.0,45.6083,45.6278,45.5596,45.5888,23127.0
2024-05-03 11:45:00,46.78,46.81,46.75,46.76,21904.0,45.5888,45.618,45.5596,45.5693,21904.0
2024-05-03 11:50:00,46.76,46.78,46.72,46.75,18752.0,45.5693,45.5888,45.5303,45.5596,18752.0
2024-05-03 11:55:00,46.77,46.84,46.77,46.83,17481.0,45.5791,45.6473,45.5791,45.6375,17481.0
2024-05-03 12:00:00,46.84,46.87,46.8,46.81,22001.0,45.6473,45.6765,45.6083,45.618,22001.0
2024-05-03 12:05:00,46.81,46.83,46.78,46.8,14889.0,45.618,45.6375,45.5888,45.6083,14889.0
2024-05-03 12:10:00,46.8,46.82,46.68,46.7,54509.0,45.6083,45.6278,45.4914,45.5108,54509.0
2024-05-03 12:15:00,46.71,46.74,46.66,46.72,36138.0,45.5206,45.5498,45.4719,45.5303,36138.0
2024-05-03 12:20:00,46.73,46.85,46.7,46.85,93809.0,45.5401,45.657,45.5108,45.657,93809.0
2024-05-03 12:25:00,46.84,46.89,46.8,46.84,29049.0,45.6473,45.696,45.6083,45.6473,29049.0
2024-05-03 12:30:00,46.85,46.87,46.83,46.84,17891.0,45.657,45.6765,45.6375,45.6473,17891.0
2024-05-03 12:35:00,46.84,46.85,46.77,46.8,25175.0,45.6473,45.657,45.5791,45.6083,25175.0
2024-05-03 12:40:00,46.8,46.81,46.77,46.79,32007.0,45.6083,45.618,45.5791,45.5986,32007.0
2024-05-03 12:45:00,46.79,46.8,46.73,46.76,28862.0,45.5986,45.6083,45.5401,45.5693,28862.0
2024-05-03 12:50:00,46.76,46.77,46.7,46.71,36669.0,45.5693,45.5791,45.5108,45.5206,36669.0
2024-05-03 12:55:00,46.7,46.77,46.69,46.77,39352.0,45.5108,45.5791,45.5011,45.5791,39352.0
2024-05-03 13:00:00,46.77,46.84,46.77,46.8,31983.0,45.5791,45.6473,45.5791,45.6083,31983.0
2024-05-03 13:05:00,46.8,46.81,46.74,46.78,29939.0,45.6083,45.618,45.5498,45.5888,29939.0
2024-05-03 13:10:00,46.78,46.95,46.76,46.93,95727.0,45.5888,45.7545,45.5693,45.735,95727.0
2024-05-03 13:15:00,46.93,46.98,46.89,46.91,69732.0,45.735,45.7837,45.696,45.7155,69732.0
2024-05-03 13:20:00,46.91,46.99,46.88,46.94,58243.0,45.7155,45.7935,45.6863,45.7447,58243.0
2024-05-03 13:25:00,46.95,46.97,46.93,46.95,22637.0,45.7545,45.774,45.735,45.7545,22637.0
2024-05-03 13:30:00,46.94,46.97,46.92,46.97,23279.0,45.7447,45.774,45.7252,45.774,23279.0
2024-05-03 13:35:00,46.97,46.99,46.91,46.96,24326.0,45.774,45.7935,45.7155,45.7642,24326.0
2024-05-03 13:40:00,46.96,46.99,46.96,46.97,20022.0,45.7642,45.7935,45.7642,45.774,20022.0
2024-05-03 13:45:00,46.96,46.98,46.91,46.96,25071.0,45.7642,45.7837,45.7155,45.7642,25071.0
2024-05-03 13:50:00,46.97,46.97,46.9,46.93,30524.0,45.774,45.774,45.7058,45.735,30524.0
2024-05-03 13:55:00,46.93,46.98,46.93,46.98,26625.0,45.735,45.7837,45.735,45.7837,26625.0
2024-05-03 14:00:00,46.97,46.98,46.95,46.97,28837.0,45.774,45.7837,45.7545,45.774,28837.0
2024-05-03 14:05:00,46.97,46.97,46.94,46.96,22991.0,45.774,45.774,45.7447,45.7642,22991.0
2024-05-03 14:10:00,46.96,46.97,46.88,46.89,23170.0,45.7642,45.774,45.6863,45.696,23170.0
2024-05-03 14:15:00,46.9,46.9,46.84,46.88,18276.0,45.7058,45.7058,45.6473,45.6863,18276.0
2024-05-03 14:20:00,46.88,46.9,46.86,46.88,17302.0,45.6863,45.7058,45.6668,45.6863,17302.0
2024-05-03 14:25:00,46.88,46.9,46.87,46.88,21112.0,45.6863,45.7058,45.6765,45.6863,21112.0
2024-05-03 14:30:00,46.88,46.9,46.86,46.87,21890.0,45.6863,45.7058,45.6668,45.6765,21890.0
2024-05-03 14:35:00,46.87,46.9,46.85,46.86,23177.0,45.6765,45.7058,45.657,45.6668,23177.0
2024-05-03 14:40:00,46.83,46.86,46.81,46.85,18939.0,45.6375,45.6668,45.618,45.657,18939.0
2024-05-03 14:45:00,46.86,46.87,46.84,46.87,22528.0,45.6668,45.6765,45.6473,45.6765,22528.0
2024-05-03 14:50:00,46.88,46.89,46.83,46.85,30871.0,45.6863,45.696,45.6375,45.657,30871.0
2024-05-03 14:55:00,46.84,46.85,46.78,46.79,18773.0,45.6473,45.657,45.5888,45.5986,18773.0
2024-05-03 15:00:00,46.79,46.81,46.76,46.8,29778.0,45.5986,45.618,45.5693,45.6083,29778.0
2024-05-03 15:05:00,46.8,46.82,46.77,46.8,28820.0,45.6083,45.6278,45.5791,45.6083,28820.0
2024-05-03 15:10:00,46.8,46.8,46.71,46.73,30869.0,45.6083,45.6083,45.5206,45.5401,30869.0
2024-05-03 15:15:00,46.73,46.77,46.72,46.76,43533.0,45.5401,45.5791,45.5303,45.5693,43533.0
2024-05-03 15:20:00,46.75,46.8,46.74,46.78,30124.0,45.5596,45.6083,45.5498,45.5888,30124.0
2024-05-03 15:25:00,46.78,46.84,46.78,46.82,36402.0,45.5888,45.6473,45.5888,45.6278,36402.0
2024-05-03 15:30:00,46.83,46.83,46.78,46.79,48637.0,45.6375,45.6375,45.5888,45.5986,48637.0
2024-05-03 15:35:00,46.79,46.87,46.79,46.85,35028.0,45.5986,45.6765,45.5986,45.657,35028.0
2024-05-03 15:40:00,46.86,46.9,46.84,46.86,71722.0,45.6668,45.7058,45.6473,45.6668,71722.0
2024-05-03 15:45:00,46.86,46.88,46.77,46.77,99290.0,45.6668,45.6863,45.5791,45.5791,99290.0
2024-05-03 15:50:00,46.78,46.96,46.75,46.94,199312.0,45.5888,45.7642,45.5596,45.7447,199312.0
2024-05-03 15:55:00,46.95,46.95,46.85,46.88,219012.0,45.7545,45.7545,45.657,45.6863,219012.0
2024-05-06 09:30:00,47.2,47.53,47.2,47.51,129747.0,46.1938,46.5167,46.1938,46.4972,129747.0
2024-05-06 09:35:00,47.5,47.55,47.29,47.44,81130.0,46.4874,46.5363,46.2818,46.4286,81130.0
2024-05-06 09:40:00,47.44,47.44,47.15,47.15,67739.0,46.4286,46.4286,46.1448,46.1448,67739.0
2024-05-06 09:45:00,47.16,47.22,47.03,47.22,48674.0,46.1546,46.2133,46.0274,46.2133,48674.0
2024-05-06 09:50:00,47.21,47.21,47.03,47.06,37762.0,46.2036,46.2036,46.0274,46.0568,37762.0
2024-05-06 09:55:00,47.06,47.07,46.96,47.04,34166.0,46.0568,46.0665,45.9589,46.0372,34166.0
2024-05-06 10:00:00,47.03,47.03,46.9,46.95,48610.0,46.0274,46.0274,45.9002,45.9491,48610.0
2024-05-06 10:05:00,46.94,47.02,46.89,46.99,48465.0,45.9393,46.0176,45.8904,45.9882,48465.0
2024-05-06 10:10:00,47.0,47.0,46.86,46.93,29263.0,45.998,45.998,45.861,45.9295,29263.0
2024-05-06 10:15:00,46.93,46.94,46.81,46.88,37128.0,45.9295,45.9393,45.8121,45.8806,37128.0
2024-05-06 10:20:00,46.87,46.87,46.79,46.84,20503.0,45.8708,45.8708,45.7925,45.8414,20503.0
2024-05-06 10:25:00,46.84,46.93,46.83,46.89,23925.0,45.8414,45.9295,45.8317,45.8904,23925.0
2024-05-06 10:30:00,46.88,46.96,46.86,46.91,25325.0,45.8806,45.9589,45.861,45.9099,25325.0
2024-05-06 10:35:00,46.91,47.03,46.88,47.0,26786.0,45.9099,46.0274,45.8806,45.998,26786.0
2024-05-06 10:40:00,46.99,47.12,46.94,47.12,45620.0,45.9882,46.1155,45.9393,46.1155,45620.0
2024-05-06 10:45:00,47.13,47.14,47.03,47.07,36416.0,46.1253,46.135,46.0274,46.0665,36416.0
2024-05-06 10:50:00,47.07,47.08,46.98,47.01,24983.0,46.0665,46.0763,45.9785,46.0078,24983.0
2024-05-06 10:55:00,47.02,47.12,47.0,47.11,26871.0,46.0176,46.1155,45.998,46.1057,26871.0
2024-05-06 11:00:00,47.1,47.1,47.05,47.09,19797.0,46.0959,46.0959,46.047,46.0861,19797.0
2024-05-06 11:05:00,47.09,47.25,47.08,47.24,41246.0,46.0861,46.2427,46.0763,46.2329,41246.0
2024-05-06 11:10:00,47.24,47.24,47.13,47.19,62445.0,46.2329,46.2329,46.1253,46.184,62445.0
2024-05-06 11:15:00,47.18,47.22,47.17,47.2,30043.0,46.1742,46.2133,46.1644,46.1938,30043.0
2024-05-06 11:20:00,47.2,47.23,47.15,47.22,41603.0,46.1938,46.2231,46.1448,46.2133,41603.0
2024-05-06 11:25:00,47.21,47.25,47.2,47.25,42007.0,46.2036,46.2427,46.1938,46.2427,42007.0
2024-05-06 11:30:00,47.25,47.25,47.2,47.21,24641.0,46.2427,46.2427,46.1938,46.2036,24641.0
2024-05-06 11:35:00,47.22,47.38,47.21,47.37,73804.0,46.2133,46.3699,46.2036,46.3601,73804.0
2024-05-06 11:40:00,47.36,47.39,47.31,47.39,30392.0,46.3504,46.3797,46.3014,46.3797,30392.0
2024-05-06 11:45:00,47.38,47.48,47.38,47.43,52855.0,46.3699,46.4678,46.3699,46.4189,52855.0
2024-05-06 11:50:00,47.44,47.44,47.29,47.32,36513.0,46.4286,46.4286,46.2818,46.3112,36513.0
2024-05-06 11:55:00,47.31,47.33,47.27,47.3,21774.0,46.3014,46.321,46.2623,46.2916,21774.0
2024-05-06 12:00:00,47.3,47.39,47.29,47.39,23937.0,46.2916,46.3797,46.2818,46.3797,23937.0
2024-05-06 12:05:00,47.4,47.42,47.33,47.38,45218.0,46.3895,46.4091,46.321,46.3699,45218.0
2024-05-06 12:10:00,47.37,47.4,47.34,47.38,34776.0,46.3601,46.3895,46.3308,46.3699,34776.0
2024-05-06 12:15:00,47.38,47.4,47.36,47.36,27514.0,46.3699,46.3895,46.3504,46.3504,27514.0
2024-05-06 12:20:00,47.36,47.37,47.33,47.37,13372.0,46.3504,46.3601,46.321,46.3601,13372.0
2024-05-06 12:25:00,47.37,47.38,47.35,47.37,15008.0,46.3601,46.3699,46.3406,46.3601,15008.0
2024-05-06 12:30:00,47.37,47.47,47.36,47.43,18730.0,46.3601,46.458,46.3504,46.4189,18730.0
2024-05-06 12:35:00,47.43,47.44,47.35,47.39,20391.0,46.4189,46.4286,46.3406,46.3797,20391.0
2024-05-06 12:40:00,47.39,47.4,47.37,47.38,24518.0,46.3797,46.3895,46.3601,46.3699,24518.0
2024-05-06 12:45:00,47.38,47.4,47.29,47.34,55922.0,46.3699,46.3895,46.2818,46.3308,55922.0
2024-05-06 12:50:00,47.34,47.37,47.31,47.34,25183.0,46.3308,46.3601,46.3014,46.3308,25183.0
2024-05-06 12:55:00,47.34,47.38,47.34,47.34,14618.0,46.3308,46.3699,46.3308,46.3308,14618.0
2024-05-06 13:00:00,47.34,47.39,47.34,47.37,16991.0,46.3308,46.3797,46.3308,46.3601,16991.0
2024-05-06 13:05:00,47.37,47.43,47.35,47.41,34088.0,46.3601,46.4189,46.3406,46.3993,34088.0
2024-05-06 13:10:00,47.41,47.42,47.25,47.26,21765.0,46.3993,46.4091,46.2427,46.2525,21765.0
2024-05-06 13:15:00,47.27,47.29,47.18,47.19,25668.0,46.2623,46.2818,46.1742,46.184,25668.0
2024-05-06 13:20:00,47.19,47.21,47.17,47.19,19155.0,46.184,46.2036,46.1644,46.184,19155.0
2024-05-06 13:25:00,47.18,47.2,47.16,47.19,16498.0,46.1742,46.1938,46.1546,46.184,16498.0
2024-05-06 13:30:00,47.19,47.24,47.18,47.22,25481.0,46.184,46.2329,46.1742,46.2133,25481.0
2024-05-06 13:35:00,47.23,47.24,47.15,47.16,23029.0,46.2231,46.2329,46.1448,46.1546,23029.0
2024-05-06 13:40:00,47.16,47.2,47.16,47.19,20052.0,46.1546,46.1938,46.1546,46.184,20052.0
2024-05-06 13:45:00,47.18,47.2,47.16,47.18,14500.0,46.1742,46.1938,46.1546,46.1742,14500.0
2024-05-06 13:50:00,47.18,47.18,47.1,47.12,20670.0,46.1742,46.1742,46.0959,46.1155,20670.0
2024-05-06 13:55:00,47.12,47.13,47.03,47.05,29219.0,46.1155,46.1253,46.0274,46.047,29219.0
2024-05-06 14:00:00,47.05,47.09,47.02,47.08,17404.0,46.047,46.0861,46.0176,46.0763,17404.0
2024-05-06 14:05:00,47.08,47.08,47.06,47.08,16607.0,46.0763,46.0763,46.0568,46.0763,16607.0
2024-05-06 14:10:00,47.07,47.08,47.02,47.03,29575.0,46.0665,46.0763,46.0176,46.0274,29575.0
2024-05-06 14:15:00,47.04,47.05,47.01,47.01,20453.0,46.0372,46.047,46.0078,46.0078,20453.0
2024-05-06 14:20:00,47.02,47.03,46.98,46.99,22865.0,46.0176,46.0274,45.9785,45.9882,22865.0
2024-05-06 14:25:00,46.99,47.03,46.98,47.02,15995.0,45.9882,46.0274,45.9785,46.0176,15995.0
2024-05-06 14:30:00,47.03,47.06,47.02,47.04,19113.0,46.0274,46.0568,46.0176,46.0372,19113.0
2024-05-06 14:35:00,47.05,47.05,46.97,46.98,28249.0,46.047,46.047,45.9687,45.9785,28249.0
2024-05-06 14:40:00,46.98,47.05,46.98,47.01,20744.0,45.9785,46.047,45.9785,46.0078,20744.0
2024-05-06 14:45:00,47.0,47.03,46.99,47.01,13669.0,45.998,46.0274,45.9882,46.0078,13669.0
2024-05-06 14:50:00,47.01,47.03,47.0,47.03,22264.0,46.0078,46.0274,45.998,46.0274,22264.0
2024-05-06 14:55:00,47.03,47.04,46.97,46.98,22472.0,46.0274,46.0372,45.9687,45.9785,22472.0
2024-05-06 15:00:00,46.98,46.98,46.91,46.97,24847.0,45.9785,45.9785,45.9099,45.9687,24847.0
2024-05-06 15:05:00,46.96,46.99,46.92,46.93,29573.0,45.9589,45.9882,45.9197,45.9295,29573.0
2024-05-06 15:10:00,46.93,46.94,46.89,46.91,35998.0,45.9295,45.9393,45.8904,45.9099,35998.0
2024-05-06 15:15:00,46.9,46.91,46.82,46.85,42378.0,45.9002,45.9099,45.8219,45.8512,42378.0
2024-05-06 15:20:00,46.86,46.88,46.84,46.88,24767.0,45.861,45.8806,45.8414,45.8806,24767.0
2024-05-06 15:25:00,46.88,46.91,46.87,46.91,31082.0,45.8806,45.9099,45.8708,45.9099,31082.0
2024-05-06 15:30:00,46.9,46.91,46.84,46.86,35901.0,45.9002,45.9099,45.8414,45.861,35901.0
2024-05-06 15:35:00,46.86,46.87,46.82,46.84,34099.0,45.861,45.8708,45.8219,45.8414,34099.0
2024-05-06 15:40:00,46.84,46.91,46.84,46.89,56485.0,45.8414,45.9099,45.8414,45.8904,56485.0
2024-05-06 15:45:00,46.89,46.95,46.88,46.9,76013.0,45.8904,45.9491,45.8806,45.9002,76013.0
2024-05-06 15:50:00,46.89,47.0,46.87,46.98,95129.0,45.8904,45.998,45.8708,45.9785,95129.0
2024-05-06 15:55:00,46.98,47.04,46.96,47.01,190339.0,45.9785,46.0372,45.9589,46.0078,190339.0
2024-05-07 09:30:00,46.71,46.91,46.58,46.63,93227.0,45.7142,45.9099,45.587,45.6359,93227.0
2024-05-07 09:35:00,46.62,46.77,46.54,46.6,80086.0,45.6261,45.7729,45.5478,45.6066,80086.0
2024-05-07 09:40:00,46.61,46.9,46.61,46.85,56305.0,45.6163,45.9002,45.6163,45.8512,56305.0
2024-05-07 09:45:00,46.85,46.85,46.66,46.75,35362.0,45.8512,45.8512,45.6653,45.7534,35362.0
2024-05-07 09:50:00,46.74,46.81,46.65,46.8,38387.0,45.7436,45.8121,45.6555,45.8023,38387.0
2024-05-07 09:55:00,46.8,46.97,46.8,46.9,47099.0,45.8023,45.9687,45.8023,45.9002,47099.0
2024-05-07 10:00:00,46.9,46.95,46.85,46.89,50283.0,45.9002,45.9491,45.8512,45.8904,50283.0
2024-05-07 10:05:00,46.89,46.91,46.78,46.87,67362.0,45.8904,45.9099,45.7827,45.8708,67362.0
2024-05-07 10:10:00,46.88,46.97,46.88,46.9,64082.0,45.8806,45.9687,45.8806,45.9002,64082.0
2024-05-07 10:15:00,46.9,46.93,46.85,46.86,71386.0,45.9002,45.9295,45.8512,45.861,71386.0
2024-05-07 10:20:00,46.88,46.94,46.86,46.94,19890.0,45.8806,45.9393,45.861,45.9393,19890.0
2024-05-07 10:25:00,46.92,46.99,46.89,46.97,27730.0,45.9197,45.9882,45.8904,45.9687,27730.0
2024-05-07 10:30:00,46.97,46.99,46.94,46.96,19226.0,45.9687,45.9882,45.9393,45.9589,19226.0
2024-05-07 10:35:00,46.95,46.97,46.89,46.92,24370.0,45.9491,45.9687,45.8904,45.9197,24370.0
2024-05-07 10:40:00,46.93,46.97,46.9,46.94,34719.0,45.9295,45.9687,45.9002,45.9393,34719.0
2024-05-07 10:45:00,46.94,47.11,46.93,47.1,46848.0,45.9393,46.1057,45.9295,46.0959,46848.0
2024-05-07 10:50:00,47.11,47.18,47.09,47.16,41951.0,46.1057,46.1742,46.0861,46.1546,41951.0
2024-05-07 10:55:00,47.16,47.25,47.16,47.22,31634.0,46.1546,46.2427,46.1546,46.2133,31634.0
2024-05-07 11:00:00,47.23,47.3,47.2,47.26,36584.0,46.2231,46.2916,46.1938,46.2525,36584.0
2024-05-07 11:05:00,47.26,47.32,47.25,47.29,44167.0,46.2525,46.3112,46.2427,46.2818,44167.0
2024-05-07 11:10:00,47.29,47.31,47.19,47.2,30029.0,46.2818,46.3014,46.184,46.1938,30029.0
2024-05-07 11:15:00,47.2,47.2,47.13,47.18,21805.0,46.1938,46.1938,46.1253,46.1742,21805.0
2024-05-07 11:20:00,47.18,47.2,47.1,47.1,24023.0,46.1742,46.1938,46.0959,46.0959,24023.0
2024-05-07 11:25:00,47.09,47.18,47.07,47.15,43099.0,46.0861,46.1742,46.0665,46.1448,43099.0
2024-05-07 11:30:00,47.15,47.18,47.12,47.14,26236.0,46.1448,46.1742,46.1155,46.135,26236.0
2024-05-07 11:35:00,47.15,47.17,47.1,47.12,21452.0,46.1448,46.1644,46.0959,46.1155,21452.0
2024-05-07 11:40:00,47.14,47.15,47.09,47.12,37285.0,46.135,46.1448,46.0861,46.1155,37285.0
2024-05-07 11:45:00,47.11,47.12,47.06,47.08,24119.0,46.1057,46.1155,46.0568,46.0763,24119.0
2024-05-07 11:50:00,47.08,47.11,47.07,47.1,19843.0,46.0763,46.1057,46.0665,46.0959,19843.0
2024-05-07 11:55:00,47.1,47.11,47.04,47.08,33688.0,46.0959,46.1057,46.0372,46.0763,33688.0
2024-05-07 12:00:00,47.08,47.15,47.08,47.1,18244.0,46.0763,46.1448,46.0763,46.0959,18244.0
2024-05-07 12:05:00,47.1,47.12,47.04,47.04,19598.0,46.0959,46.1155,46.0372,46.0372,19598.0
2024-05-07 12:10:00,47.05,47.08,47.04,47.07,13896.0,46.047,46.0763,46.0372,46.0665,13896.0
2024-05-07 12:15:00,47.05,47.06,47.01,47.03,17162.0,46.047,46.0568,46.0078,46.0274,17162.0
2024-05-07 12:20:00,47.04,47.09,47.03,47.07,37802.0,46.0372,46.0861,46.0274,46.0665,37802.0
2024-05-07 12:25:00,47.07,47.1,47.03,47.03,29773.0,46.0665,46.0959,46.0274,46.0274,29773.0
2024-05-07 12:30:00,47.04,47.05,46.93,46.94,110309.0,46.0372,46.047,45.9295,45.9393,110309.0
2024-05-07 12:35:00,46.95,46.98,46.91,46.96,30559.0,45.9491,45.9785,45.9099,45.9589,30559.0
2024-05-07 12:40:00,46.97,47.0,46.96,46.97,14877.0,45.9687,45.998,45.9589,45.9687,14877.0
2024-05-07 12:45:00,46.97,46.99,46.96,46.98,16476.0,45.9687,45.9882,45.9589,45.9785,16476.0
2024-05-07 12:50:00,46.98,46.99,46.95,46.95,33324.0,45.9785,45.9882,45.9491,45.9491,33324.0
2024-05-07 12:55:00,46.95,47.0,46.95,46.99,14136.0,45.9491,45.998,45.9491,45.9882,14136.0
2024-05-07 13:00:00,46.99,47.03,46.99,47.03,26219.0,45.9882,46.0274,45.9882,46.0274,26219.0
2024-05-07 13:05:00,47.03,47.06,47.02,47.06,18243.0,46.0274,46.0568,46.0176,46.0568,18243.0
2024-05-07 13:10:00,47.05,47.08,47.04,47.06,14681.0,46.047,46.0763,46.0372,46.0568,14681.0
2024-05-07 13:15:00,47.05,47.07,47.01,47.02,18993.0,46.047,46.0665,46.0078,46.0176,18993.0
2024-05-07 13:20:00,47.02,47.04,47.0,47.03,23587.0,46.0176,46.0372,45.998,46.0274,23587.0
2024-05-07 13:25:00,47.02,47.07,47.01,47.07,15955.0,46.0176,46.0665,46.0078,46.0665,15955.0
2024-05-07 13:30:00,47.07,47.1,47.02,47.02,38517.0,46.0665,46.0959,46.0176,46.0176,38517.0
2024-05-07 13:35:00,47.01,47.08,47.01,47.04,20612.0,46.0078,46.0763,46.0078,46.0372,20612.0
2024-05-07 13:40:00,47.05,47.09,47.05,47.07,12879.0,46.047,46.0861,46.047,46.0665,12879.0
2024-05-07 13:45:00,47.08,47.09,46.97,46.97,15554.0,46.0763,46.0861,45.9687,45.9687,15554.0
2024-05-07 13:50:00,46.98,47.02,46.97,46.98,18296.0,45.9785,46.0176,45.9687,45.9785,18296.0
2024-05-07 13:55:00,46.98,46.99,46.92,46.95,22455.0,45.9785,45.9882,45.9197,45.9491,22455.0
2024-05-07 14:00:00,46.96,46.99,46.96,46.97,13227.0,45.9589,45.9882,45.9589,45.9687,13227.0
2024-05-07 14:05:00,46.97,46.98,46.91,46.92,15161.0,45.9687,45.9785,45.9099,45.9197,15161.0
2024-05-07 14:10:00,46.93,46.95,46.92,46.94,11158.0,45.9295,45.9491,45.9197,45.9393,11158.0
2024-05-07 14:15:00,46.94,46.95,46.92,46.93,19610.0,45.9393,45.9491,45.9197,45.9295,19610.0
2024-05-07 14:20:00,46.94,46.98,46.83,46.91,136931.0,45.9393,45.9785,45.8317,45.9099,136931.0
2024-05-07 14:25:00,46.9,46.92,46.83,46.85,27418.0,45.9002,45.9197,45.8317,45.8512,27418.0
2024-05-07 14:30:00,46.84,46.88,46.83,46.84,17123.0,45.8414,45.8806,45.8317,45.8414,17123.0
2024-05-07 14:35:00,46.84,46.85,46.76,46.82,59512.0,45.8414,45.8512,45.7631,45.8219,59512.0
2024-05-07 14:40:00,46.82,46.87,46.82,46.85,20873.0,45.8219,45.8708,45.8219,45.8512,20873.0
2024-05-07 14:45:00,46.85,46.89,46.85,46.87,16843.0,45.8512,45.8904,45.8512,45.8708,16843.0
2024-05-07 14:50:00,46.87,46.9,46.86,46.89,20259.0,45.8708,45.9002,45.861,45.8904,20259.0
2024-05-07 14:55:00,46.89,46.92,46.88,46.91,16848.0,45.8904,45.9197,45.8806,45.9099,16848.0
2024-05-07 15:00:00,46.91,46.91,46.86,46.89,20678.0,45.9099,45.9099,45.861,45.8904,20678.0
2024-05-07 15:05:00,46.9,46.93,46.89,46.93,21991.0,45.9002,45.9295,45.8904,45.9295,21991.0
2024-05-07 15:10:00,46.93,46.93,46.89,46.91,28807.0,45.9295,45.9295,45.8904,45.9099,28807.0
2024-05-07 15:15:00,46.91,46.92,46.85,46.88,32244.0,45.9099,45.9197,45.8512,45.8806,32244.0
2024-05-07 15:20:00,46.87,46.92,46.87,46.91,25836.0,45.8708,45.9197,45.8708,45.9099,25836.0
2024-05-07 15:25:00,46.9,46.94,46.87,46.88,34170.0,45.9002,45.9393,45.8708,45.8806,34170.0
2024-05-07 15:30:00,46.88,46.91,46.82,46.84,53715.0,45.8806,45.9099,45.8219,45.8414,53715.0
2024-05-07 15:35:00,46.83,46.89,46.83,46.84,37614.0,45.8317,45.8904,45.8317,45.8414,37614.0
2024-05-07 15:40:00,46.85,46.9,46.85,46.86,57150.0,45.8512,45.9002,45.8512,45.861,57150.0
2024-05-07 15:45:00,46.86,46.87,46.8,46.86,74978.0,45.861,45.8708,45.8023,45.861,74978.0
2024-05-07 15:50:00,46.86,46.9,46.8,46.83,136982.0,45.861,45.9002,45.8023,45.8317,136982.0
2024-05-07 15:55:00,46.83,46.83,46.7,46.71,311759.0,45.8317,45.8317,45.7044,45.7142,311759.0
2024-05-08 09:30:00,46.71,46.72,46.46,46.61,63788.0,45.7142,45.724,45.4695,45.6163,63788.0
2024-05-08 09:35:00,46.62,46.78,46.61,46.64,46274.0,45.6261,45.7827,45.6163,45.6457,46274.0
2024-05-08 09:40:00,46.65,46.69,46.5,46.64,51095.0,45.6555,45.6946,45.5087,45.6457,51095.0
2024-05-08 09:45:00,46.64,46.71,46.52,46.66,57925.0,45.6457,45.7142,45.5283,45.6653,57925.0
2024-05-08 09:50:00,46.67,46.84,46.54,46.57,79175.0,45.6751,45.8414,45.5478,45.5772,79175.0
2024-05-08 09:55:00,46.57,46.7,46.53,46.69,28410.0,45.5772,45.7044,45.538,45.6946,28410.0
2024-05-08 10:00:00,46.69,46.71,46.51,46.57,35824.0,45.6946,45.7142,45.5185,45.5772,35824.0
2024-05-08 10:05:00,46.58,46.62,46.46,46.5,39951.0,45.587,45.6261,45.4695,45.5087,39951.0
2024-05-08 10:10:00,46.51,46.57,46.42,46.47,82757.0,45.5185,45.5772,45.4304,45.4793,82757.0
2024-05-08 10:15:00,46.46,46.6,46.46,46.52,32268.0,45.4695,45.6066,45.4695,45.5283,32268.0
2024-05-08 10:20:00,46.5,46.52,46.45,46.49,26903.0,45.5087,45.5283,45.4598,45.4989,26903.0
2024-05-08 10:25:00,46.48,46.54,46.46,46.48,29292.0,45.4891,45.5478,45.4695,45.4891,29292.0
2024-05-08 10:30:00,46.48,46.51,46.43,46.48,39673.0,45.4891,45.5185,45.4402,45.4891,39673.0
2024-05-08 10:35:00,46.48,46.56,46.47,46.55,117338.0,45.4891,45.5674,45.4793,45.5576,117338.0
2024-05-08 10:40:00,46.55,46.57,46.39,46.48,119822.0,45.5576,45.5772,45.401,45.4891,119822.0
2024-05-08 10:45:00,46.48,46.61,46.47,46.55,23456.0,45.4891,45.6163,45.4793,45.5576,23456.0
2024-05-08 10:50:00,46.58,46.62,46.48,46.62,35368.0,45.587,45.6261,45.4891,45.6261,35368.0
2024-05-08 10:55:00,46.62,46.69,46.59,46.63,21455.0,45.6261,45.6946,45.5968,45.6359,21455.0
2024-05-08 11:00:00,46.62,46.65,46.55,46.55,15847.0,45.6261,45.6555,45.5576,45.5576,15847.0
2024-05-08 11:05:00,46.55,46.62,46.54,46.54,21086.0,45.5576,45.6261,45.5478,45.5478,21086.0
2024-05-08 11:10:00,46.53,46.56,46.5,46.52,18452.0,45.538,45.5674,45.5087,45.5283,18452.0
2024-05-08 11:15:00,46.51,46.62,46.46,46.61,18974.0,45.5185,45.6261,45.4695,45.6163,18974.0
2024-05-08 11:20:00,46.6,46.64,46.58,46.64,15398.0,45.6066,45.6457,45.587,45.6457,15398.0
2024-05-08 11:25:00,46.64,46.66,46.62,46.65,16141.0,45.6457,45.6653,45.6261,45.6555,16141.0
2024-05-08 11:30:00,46.66,46.67,46.63,46.64,17383.0,45.6653,45.6751,45.6359,45.6457,17383.0
2024-05-08 11:35:00,46.64,46.66,46.59,46.6,19032.0,45.6457,45.6653,45.5968,45.6066,19032.0
2024-05-08 11:40:00,46.6,46.66,46.6,46.64,17187.0,45.6066,45.6653,45.6066,45.6457,17187.0
2024-05-08 11:45:00,46.63,46.66,46.61,46.64,24028.0,45.6359,45.6653,45.6163,45.6457,24028.0
2024-05-08 11:50:00,46.64,46.65,46.6,46.61,14305.0,45.6457,45.6555,45.6066,45.6163,14305.0
2024-05-08 11:55:00,46.61,46.61,46.5,46.51,38476.0,45.6163,45.6163,45.5087,45.5185,38476.0
2024-05-08 12:00:00,46.51,46.63,46.5,46.58,25101.0,45.5185,45.6359,45.5087,45.587,25101.0
2024-05-08 12:05:00,46.57,46.58,46.51,46.58,18698.0,45.5772,45.587,45.5185,45.587,18698.0
2024-05-08 12:10:00,46.58,46.58,46.51,46.52,20241.0,45.587,45.587,45.5185,45.5283,20241.0
2024-05-08 12:15:00,46.51,46.52,46.48,46.52,20882.0,45.5185,45.5283,45.4891,45.5283,20882.0
2024-05-08 12:20:00,46.52,46.53,46.46,46.49,17665.0,45.5283,45.538,45.4695,45.4989,17665.0
2024-05-08 12:25:00,46.49,46.52,46.47,46.5,23995.0,45.4989,45.5283,45.4793,45.5087,23995.0
2024-05-08 12:30:00,46.51,46.53,46.49,46.51,14090.0,45.5185,45.538,45.4989,45.5185,14090.0
2024-05-08 12:35:00,46.51,46.6,46.47,46.59,31094.0,45.5185,45.6066,45.4793,45.5968,31094.0
2024-05-08 12:40:00,46.59,46.59,46.56,46.56,12113.0,45.5968,45.5968,45.5674,45.5674,12113.0
2024-05-08 12:45:00,46.57,46.57,46.52,46.54,18154.0,45.5772,45.5772,45.5283,45.5478,18154.0
2024-05-08 12:50:00,46.54,46.54,46.51,46.52,17530.0,45.5478,45.5478,45.5185,45.5283,17530.0
2024-05-08 12:55:00,46.52,46.54,46.5,46.52,13411.0,45.5283,45.5478,45.5087,45.5283,13411.0
2024-05-08 13:00:00,46.52,46.55,46.44,46.48,22329.0,45.5283,45.5576,45.45,45.4891,22329.0
2024-05-08 13:05:00,46.48,46.51,46.44,46.51,18411.0,45.4891,45.5185,45.45,45.5185,18411.0
2024-05-08 13:10:00,46.5,46.54,46.48,46.54,10245.0,45.5087,45.5478,45.4891,45.5478,10245.0
2024-05-08 13:15:00,46.54,46.54,46.48,46.48,18325.0,45.5478,45.5478,45.4891,45.4891,18325.0
2024-05-08 13:20:00,46.47,46.5,46.43,46.45,17400.0,45.4793,45.5087,45.4402,45.4598,17400.0
2024-05-08 13:25:00,46.46,46.48,46.43,46.43,16351.0,45.4695,45.4891,45.4402,45.4402,16351.0
2024-05-08 13:30:00,46.43,46.5,46.42,46.48,12939.0,45.4402,45.5087,45.4304,45.4891,12939.0
2024-05-08 13:35:00,46.49,46.52,46.49,46.51,15933.0,45.4989,45.5283,45.4989,45.5185,15933.0
2024-05-08 13:40:00,46.5,46.54,46.5,46.53,18771.0,45.5087,45.5478,45.5087,45.538,18771.0
2024-05-08 13:45:00,46.54,46.55,46.51,46.54,13047.0,45.5478,45.5576,45.5185,45.5478,13047.0
2024-05-08 13:50:00,46.55,46.59,46.54,46.55,21847.0,45.5576,45.5968,45.5478,45.5576,21847.0
2024-05-08 13:55:00,46.56,46.61,46.56,46.6,10577.0,45.5674,45.6163,45.5674,45.6066,10577.0
2024-05-08 14:00:00,46.61,46.64,46.6,46.64,16118.0,45.6163,45.6457,45.6066,45.6457,16118.0
2024-05-08 14:05:00,46.64,46.69,46.64,46.66,31924.0,45.6457,45.6946,45.6457,45.6653,31924.0
2024-05-08 14:10:00,46.64,46.66,46.6,46.66,9513.0,45.6457,45.6653,45.6066,45.6653,9513.0
2024-05-08 14:15:00,46.66,46.67,46.65,46.65,18309.0,45.6653,45.6751,45.6555,45.6555,18309.0
2024-05-08 14:20:00,46.65,46.66,46.63,46.64,28434.0,45.6555,45.6653,45.6359,45.6457,28434.0
2024-05-08 14:25:00,46.63,46.69,46.62,46.69,18079.0,45.6359,45.6946,45.6261,45.6946,18079.0
2024-05-08 14:30:00,46.68,46.68,46.65,46.66,16152.0,45.6849,45.6849,45.6555,45.6653,16152.0
2024-05-08 14:35:00,46.65,46.69,46.62,46.68,17834.0,45.6555,45.6946,45.6261,45.6849,17834.0
2024-05-08 14:40:00,46.69,46.72,46.68,46.68,22760.0,45.6946,45.724,45.6849,45.6849,22760.0
2024-05-08 14:45:00,46.67,46.68,46.64,46.64,19133.0,45.6751,45.6849,45.6457,45.6457,19133.0
2024-05-08 14:50:00,46.64,46.66,46.62,46.66,20932.0,45.6457,45.6653,45.6261,45.6653,20932.0
2024-05-08 14:55:00,46.66,46.66,46.62,46.65,20374.0,45.6653,45.6653,45.6261,45.6555,20374.0
2024-05-08 15:00:00,46.65,46.66,46.59,46.6,29583.0,45.6555,45.6653,45.5968,45.6066,29583.0
2024-05-08 15:05:00,46.59,46.67,46.59,46.66,17400.0,45.5968,45.6751,45.5968,45.6653,17400.0
2024-05-08 15:10:00,46.67,46.71,46.66,46.68,22243.0,45.6751,45.7142,45.6653,45.6849,22243.0
2024-05-08 15:15:00,46.67,46.7,46.65,46.68,20723.0,45.6751,45.7044,45.6555,45.6849,20723.0
2024-05-08 15:20:00,46.67,46.7,46.65,46.69,21696.0,45.6751,45.7044,45.6555,45.6946,21696.0
2024-05-08 15:25:00,46.69,46.71,46.68,46.7,19746.0,45.6946,45.7142,45.6849,45.7044,19746.0
2024-05-08 15:30:00,46.7,46.74,46.68,46.73,37089.0,45.7044,45.7436,45.6849,45.7338,37089.0
2024-05-08 15:35:00,46.73,46.76,46.72,46.76,27957.0,45.7338,45.7631,45.724,45.7631,27957.0
2024-05-08 15:40:00,46.76,46.77,46.73,46.77,64940.0,45.7631,45.7729,45.7338,45.7729,64940.0
2024-05-08 15:45:00,46.77,46.82,46.76,46.78,60652.0,45.7729,45.8219,45.7631,45.7827,60652.0
2024-05-08 15:50:00,46.77,46.84,46.77,46.84,76463.0,45.7729,45.8414,45.7729,45.8414,76463.0
2024-05-08 15:55:00,46.84,46.84,46.76,46.77,179038.0,45.8414,45.8414,45.7631,45.7729,179038.0
2024-05-09 09:30:00,46.77,47.09,46.77,46.95,35626.0,45.7729,46.0861,45.7729,45.9491,35626.0
2024-05-09 09:35:00,46.94,46.94,46.73,46.85,39138.0,45.9393,45.9393,45.7338,45.8512,39138.0
2024-05-09 09:40:00,46.85,46.92,46.82,46.92,40401.0,45.8512,45.9197,45.8219,45.9197,40401.0
2024-05-09 09:45:00,46.92,47.06,46.83,47.02,34475.0,45.9197,46.0568,45.8317,46.0176,34475.0
2024-05-09 09:50:00,47.01,47.15,46.99,47.02,27870.0,46.0078,46.1448,45.9882,46.0176,27870.0
2024-05-09 09:55:00,47.02,47.07,46.99,47.05,22044.0,46.0176,46.0665,45.9882,46.047,22044.0
2024-05-09 10:00:00,47.06,47.09,47.0,47.07,23214.0,46.0568,46.0861,45.998,46.0665,23214.0
2024-05-09 10:05:00,47.07,47.15,47.06,47.15,20421.0,46.0665,46.1448,46.0568,46.1448,20421.0
2024-05-09 10:10:00,47.14,47.15,47.09,47.1,27490.0,46.135,46.1448,46.0861,46.0959,27490.0
2024-05-09 10:15:00,47.09,47.21,47.08,47.21,39853.0,46.0861,46.2036,46.0763,46.2036,39853.0
2024-05-09 10:20:00,47.21,47.26,47.18,47.23,21565.0,46.2036,46.2525,46.1742,46.2231,21565.0
2024-05-09 10:25:00,47.24,47.28,47.2,47.22,26314.0,46.2329,46.2721,46.1938,46.2133,26314.0
2024-05-09 10:30:00,47.23,47.27,47.21,47.25,19323.0,46.2231,46.2623,46.2036,46.2427,19323.0
2024-05-09 10:35:00,47.25,47.28,47.22,47.27,27813.0,46.2427,46.2721,46.2133,46.2623,27813.0
2024-05-09 10:40:00,47.27,47.28,47.19,47.2,43193.0,46.2623,46.2721,46.184,46.1938,43193.0
2024-05-09 10:45:00,47.21,47.22,47.16,47.2,23302.0,46.2036,46.2133,46.1546,46.1938,23302.0
2024-05-09 10:50:00,47.21,47.26,47.2,47.23,25665.0,46.2036,46.2525,46.1938,46.2231,25665.0
2024-05-09 10:55:00,47.23,47.23,47.19,47.19,13490.0,46.2231,46.2231,46.184,46.184,13490.0
2024-05-09 11:00:00,47.2,47.24,47.19,47.23,14740.0,46.1938,46.2329,46.184,46.2231,14740.0
2024-05-09 11:05:00,47.23,47.32,47.23,47.31,22705.0,46.2231,46.3112,46.2231,46.3014,22705.0
2024-05-09 11:10:00,47.32,47.32,47.25,47.25,14431.0,46.3112,46.3112,46.2427,46.2427,14431.0
2024-05-09 11:15:00,47.25,47.28,47.2,47.21,13900.0,46.2427,46.2721,46.1938,46.2036,13900.0
2024-05-09 11:20:00,47.22,47.24,47.2,47.23,13106.0,46.2133,46.2329,46.1938,46.2231,13106.0
2024-05-09 11:25:00,47.23,47.29,47.23,47.27,13969.0,46.2231,46.2818,46.2231,46.2623,13969.0
2024-05-09 11:30:00,47.27,47.3,47.22,47.24,19869.0,46.2623,46.2916,46.2133,46.2329,19869.0
2024-05-09 11:35:00,47.24,47.26,47.22,47.23,20189.0,46.2329,46.2525,46.2133,46.2231,20189.0
2024-05-09 11:40:00,47.23,47.26,47.21,47.26,17140.0,46.2231,46.2525,46.2036,46.2525,17140.0
2024-05-09 11:45:00,47.26,47.29,47.25,47.29,20740.0,46.2525,46.2818,46.2427,46.2818,20740.0
2024-05-09 11:50:00,47.3,47.3,47.25,47.28,17430.0,46.2916,46.2916,46.2427,46.2721,17430.0
2024-05-09 11:55:00,47.28,47.28,47.19,47.24,20362.0,46.2721,46.2721,46.184,46.2329,20362.0
2024-05-09 12:00:00,47.23,47.24,47.2,47.22,26039.0,46.2231,46.2329,46.1938,46.2133,26039.0
2024-05-09 12:05:00,47.22,47.24,47.22,47.23,7716.0,46.2133,46.2329,46.2133,46.2231,7716.0
2024-05-09 12:10:00,47.23,47.29,47.23,47.29,23655.0,46.2231,46.2818,46.2231,46.2818,23655.0
2024-05-09 12:15:00,47.3,47.32,47.25,47.26,22503.0,46.2916,46.3112,46.2427,46.2525,22503.0
2024-05-09 12:20:00,47.27,47.3,47.27,47.29,16407.0,46.2623,46.2916,46.2623,46.2818,16407.0
2024-05-09 12:25:00,47.29,47.32,47.27,47.28,26736.0,46.2818,46.3112,46.2623,46.2721,26736.0
2024-05-09 12:30:00,47.28,47.31,47.27,47.3,10869.0,46.2721,46.3014,46.2623,46.2916,10869.0
2024-05-09 12:35:00,47.29,47.29,47.25,47.27,8571.0,46.2818,46.2818,46.2427,46.2623,8571.0
2024-05-09 12:40:00,47.27,47.29,47.25,47.26,13025.0,46.2623,46.2818,46.2427,46.2525,13025.0
2024-05-09 12:45:00,47.26,47.28,47.24,47.28,13944.0,46.2525,46.2721,46.2329,46.2721,13944.0
2024-05-09 12:50:00,47.27,47.27,47.24,47.24,7823.0,46.2623,46.2623,46.2329,46.2329,7823.0
2024-05-09 12:55:00,47.25,47.25,47.2,47.2,38803.0,46.2427,46.2427,46.1938,46.1938,38803.0
2024-05-09 13:00:00,47.21,47.3,47.21,47.29,10414.0,46.2036,46.2916,46.2036,46.2818,10414.0
2024-05-09 13:05:00,47.29,47.31,47.24,47.25,26237.0,46.2818,46.3014,46.2329,46.2427,26237.0
2024-05-09 13:10:00,47.26,47.3,47.25,47.3,10393.0,46.2525,46.2916,46.2427,46.2916,10393.0
2024-05-09 13:15:00,47.29,47.31,47.29,47.29,23268.0,46.2818,46.3014,46.2818,46.2818,23268.0
2024-05-09 13:20:00,47.29,47.3,47.23,47.23,20885.0,46.2818,46.2916,46.2231,46.2231,20885.0
2024-05-09 13:25:00,47.23,47.31,47.22,47.29,34621.0,46.2231,46.3014,46.2133,46.2818,34621.0
2024-05-09 13:30:00,47.3,47.3,47.19,47.19,103372.0,46.2916,46.2916,46.184,46.184,103372.0
2024-05-09 13:35:00,47.18,47.19,47.09,47.09,54474.0,46.1742,46.184,46.0861,46.0861,54474.0
2024-05-09 13:40:00,47.09,47.19,47.01,47.19,40886.0,46.0861,46.184,46.0078,46.184,40886.0
2024-05-09 13:45:00,47.21,47.24,47.13,47.14,24658.0,46.2036,46.2329,46.1253,46.135,24658.0
2024-05-09 13:50:00,47.16,47.21,47.15,47.21,16456.0,46.1546,46.2036,46.1448,46.2036,16456.0
2024-05-09 13:55:00,47.21,47.23,47.2,47.21,13980.0,46.2036,46.2231,46.1938,46.2036,13980.0
2024-05-09 14:00:00,47.21,47.21,47.18,47.19,14554.0,46.2036,46.2036,46.1742,46.184,14554.0
2024-05-09 14:05:00,47.19,47.23,47.18,47.21,9995.0,46.184,46.2231,46.1742,46.2036,9995.0
2024-05-09 14:10:00,47.21,47.25,47.21,47.24,15084.0,46.2036,46.2427,46.2036,46.2329,15084.0
2024-05-09 14:15:00,47.24,47.27,47.23,47.26,21732.0,46.2329,46.2623,46.2231,46.2525,21732.0
2024-05-09 14:20:00,47.25,47.26,47.22,47.23,11474.0,46.2427,46.2525,46.2133,46.2231,11474.0
2024-05-09 14:25:00,47.23,47.26,47.23,47.25,16919.0,46.2231,46.2525,46.2231,46.2427,16919.0
2024-05-09 14:30:00,47.24,47.26,47.23,47.24,10686.0,46.2329,46.2525,46.2231,46.2329,10686.0
2024-05-09 14:35:00,47.23,47.25,47.22,47.25,11126.0,46.2231,46.2427,46.2133,46.2427,11126.0
2024-05-09 14:40:00,47.25,47.28,47.24,47.26,12922.0,46.2427,46.2721,46.2329,46.2525,12922.0
2024-05-09 14:45:00,47.27,47.28,47.24,47.25,26500.0,46.2623,46.2721,46.2329,46.2427,26500.0
2024-05-09 14:50:00,47.24,47.29,47.24,47.27,18194.0,46.2329,46.2818,46.2329,46.2623,18194.0
2024-05-09 14:55:00,47.27,47.29,47.24,47.24,15062.0,46.2623,46.2818,46.2329,46.2329,15062.0
2024-05-09 15:00:00,47.24,47.26,47.23,47.26,9817.0,46.2329,46.2525,46.2231,46.2525,9817.0
2024-05-09 15:05:00,47.27,47.29,47.26,47.28,14451.0,46.2623,46.2818,46.2525,46.2721,14451.0
2024-05-09 15:10:00,47.28,47.28,47.22,47.23,18906.0,46.2721,46.2721,46.2133,46.2231,18906.0
2024-05-09 15:15:00,47.24,47.28,47.24,47.25,17890.0,46.2329,46.2721,46.2329,46.2427,17890.0
2024-05-09 15:20:00,47.25,47.28,47.24,47.27,19117.0,46.2427,46.2721,46.2329,46.2623,19117.0
2024-05-09 15:25:00,47.27,47.27,47.24,47.25,23624.0,46.2623,46.2623,46.2329,46.2427,23624.0
2024-05-09 15:30:00,47.25,47.25,47.21,47.22,32875.0,46.2427,46.2427,46.2036,46.2133,32875.0
2024-05-09 15:35:00,47.23,47.23,47.19,47.19,19538.0,46.2231,46.2231,46.184,46.184,19538.0
2024-05-09 15:40:00,47.2,47.21,47.17,47.18,19653.0,46.1938,46.2036,46.1644,46.1742,19653.0
2024-05-09 15:45:00,47.16,47.17,47.13,47.16,40634.0,46.1546,46.1644,46.1253,46.1546,40634.0
2024-05-09 15:50:00,47.16,47.29,47.14,47.27,71605.0,46.1546,46.2818,46.135,46.2623,71605.0
2024-05-09 15:55:00,47.27,47.27,47.19,47.22,255728.0,46.2623,46.2623,46.184,46.2133,255728.0
2024-05-10 09:30:00,47.36,47.47,47.25,47.28,47861.0,46.3504,46.458,46.2427,46.2721,47861.0
2024-05-10 09:35:00,47.36,47.36,47.23,47.27,8034.0,46.3504,46.3504,46.2231,46.2623,8034.0
2024-05-10 09:40:00,47.28,47.28,47.17,47.23,13107.0,46.2721,46.2721,46.1644,46.2231,13107.0
2024-05-10 09:45:00,47.21,47.29,47.16,47.22,14886.0,46.2036,46.2818,46.1546,46.2133,14886.0
2024-05-10 09:50:00,47.23,47.25,47.2,47.22,17484.0,46.2231,46.2427,46.1938,46.2133,17484.0
2024-05-10 09:55:00,47.21,47.24,47.17,47.22,8072.0,46.2036,46.2329,46.1644,46.2133,8072.0
2024-05-10 10:00:00,47.21,47.23,47.01,47.01,17951.0,46.2036,46.2231,46.0078,46.0078,17951.0
2024-05-10 10:05:00,47.0,47.04,47.0,47.04,28183.0,45.998,46.0372,45.998,46.0372,28183.0
2024-05-10 10:10:00,47.04,47.1,47.02,47.09,7414.0,46.0372,46.0959,46.0176,46.0861,7414.0
2024-05-10 10:15:00,47.06,47.09,47.03,47.08,9004.0,46.0568,46.0861,46.0274,46.0763,9004.0
2024-05-10 10:20:00,47.08,47.14,47.05,47.09,16914.0,46.0763,46.135,46.047,46.0861,16914.0
2024-05-10 10:25:00,47.09,47.1,47.03,47.03,7631.0,46.0861,46.0959,46.0274,46.0274,7631.0
2024-05-10 10:30:00,47.03,47.06,47.02,47.06,14657.0,46.0274,46.0568,46.0176,46.0568,14657.0
2024-05-10 10:35:00,47.06,47.13,47.06,47.13,9881.0,46.0568,46.1253,46.0568,46.1253,9881.0
2024-05-10 10:40:00,47.15,47.15,47.07,47.07,6851.0,46.1448,46.1448,46.0665,46.0665,6851.0
2024-05-10 10:45:00,47.08,47.08,47.03,47.06,6574.0,46.0763,46.0763,46.0274,46.0568,6574.0
2024-05-10 10:50:00,47.07,47.1,47.0,47.0,7816.0,46.0665,46.0959,45.998,45.998,7816.0
2024-05-10 10:55:00,47.01,47.07,47.01,47.03,9060.0,46.0078,46.0665,46.0078,46.0274,9060.0
2024-05-10 11:00:00,47.03,47.05,47.0,47.01,4300.0,46.0274,46.047,45.998,46.0078,4300.0
2024-05-10 11:05:00,47.0,47.02,46.99,47.0,9572.0,45.998,46.0176,45.9882,45.998,9572.0
2024-05-10 11:10:00,46.99,46.99,46.9,46.93,9554.0,45.9882,45.9882,45.9002,45.9295,9554.0
2024-05-10 11:15:00,46.92,46.92,46.8,46.84,13160.0,45.9197,45.9197,45.8023,45.8414,13160.0
2024-05-10 11:20:00,46.85,46.87,46.81,46.84,14335.0,45.8512,45.8708,45.8121,45.8414,14335.0
2024-05-10 11:25:00,46.84,46.86,46.81,46.86,7207.0,45.8414,45.861,45.8121,45.861,7207.0
2024-05-10 11:30:00,46.86,46.86,46.8,46.83,14812.0,45.861,45.861,45.8023,45.8317,14812.0
2024-05-10 11:35:00,46.84,46.86,46.8,46.85,6009.0,45.8414,45.861,45.8023,45.8512,6009.0
2024-05-10 11:40:00,46.86,46.91,46.84,46.89,13308.0,45.861,45.9099,45.8414,45.8904,13308.0
2024-05-10 11:45:00,46.89,46.92,46.86,46.92,16581.0,45.8904,45.9197,45.861,45.9197,16581.0
2024-05-10 11:50:00,46.91,46.91,46.84,46.85,7996.0,45.9099,45.9099,45.8414,45.8512,7996.0
2024-05-10 11:55:00,46.86,46.87,46.85,46.85,4353.0,45.861,45.8708,45.8512,45.8512,4353.0
2024-05-10 12:00:00,46.84,46.85,46.75,46.76,14784.0,45.8414,45.8512,45.7534,45.7631,14784.0
2024-05-10 12:05:00,46.77,46.79,46.74,46.78,5720.0,45.7729,45.7925,45.7436,45.7827,5720.0
2024-05-10 12:10:00,46.78,46.81,46.73,46.74,19054.0,45.7827,45.8121,45.7338,45.7436,19054.0
2024-05-10 12:15:00,46.73,46.74,46.72,46.74,5486.0,45.7338,45.7436,45.724,45.7436,5486.0
2024-05-10 12:20:00,46.73,46.74,46.7,46.71,7237.0,45.7338,45.7436,45.7044,45.7142,7237.0
2024-05-10 12:25:00,46.72,46.72,46.68,46.7,12778.0,45.724,45.724,45.6849,45.7044,12778.0
2024-05-10 12:30:00,46.7,46.73,46.68,46.72,5053.0,45.7044,45.7338,45.6849,45.724,5053.0
2024-05-10 12:35:00,46.73,46.76,46.72,46.75,17660.0,45.7338,45.7631,45.724,45.7534,17660.0
2024-05-10 12:40:00,46.74,46.77,46.73,46.75,6897.0,45.7436,45.7729,45.7338,45.7534,6897.0
2024-05-10 12:45:00,46.76,46.77,46.74,46.75,13423.0,45.7631,45.7729,45.7436,45.7534,13423.0
2024-05-10 12:50:00,46.75,46.76,46.72,46.75,5207.0,45.7534,45.7631,45.724,45.7534,5207.0
2024-05-10 12:55:00,46.74,46.75,46.73,46.73,4582.0,45.7436,45.7534,45.7338,45.7338,4582.0
2024-05-10 13:00:00,46.74,46.75,46.7,46.71,5554.0,45.7436,45.7534,45.7044,45.7142,5554.0
2024-05-10 13:05:00,46.7,46.72,46.67,46.71,9826.0,45.7044,45.724,45.6751,45.7142,9826.0
2024-05-10 13:10:00,46.71,46.71,46.67,46.69,7870.0,45.7142,45.7142,45.6751,45.6946,7870.0
2024-05-10 13:15:00,46.69,46.7,46.66,46.66,14988.0,45.6946,45.7044,45.6653,45.6653,14988.0
2024-05-10 13:20:00,46.66,46.68,46.63,46.64,7701.0,45.6653,45.6849,45.6359,45.6457,7701.0
2024-05-10 13:25:00,46.64,46.68,46.63,46.65,7843.0,45.6457,45.6849,45.6359,45.6555,7843.0
2024-05-10 13:30:00,46.66,46.67,46.63,46.64,11930.0,45.6653,45.6751,45.6359,45.6457,11930.0
2024-05-10 13:35:00,46.64,46.66,46.62,46.63,12559.0,45.6457,45.6653,45.6261,45.6359,12559.0
2024-05-10 13:40:00,46.63,46.66,46.61,46.61,8590.0,45.6359,45.6653,45.6163,45.6163,8590.0
2024-05-10 13:45:00,46.61,46.66,46.61,46.64,10955.0,45.6163,45.6653,45.6163,45.6457,10955.0
2024-05-10 13:50:00,46.63,46.66,46.62,46.65,11215.0,45.6359,45.6653,45.6261,45.6555,11215.0
2024-05-10 13:55:00,46.65,46.66,46.62,46.64,10483.0,45.6555,45.6653,45.6261,45.6457,10483.0
2024-05-10 14:00:00,46.64,46.64,46.59,46.59,13019.0,45.6457,45.6457,45.5968,45.5968,13019.0
2024-05-10 14:05:00,46.59,46.61,46.58,46.6,10079.0,45.5968,45.6163,45.587,45.6066,10079.0
2024-05-10 14:10:00,46.61,46.61,46.56,46.57,15050.0,45.6163,45.6163,45.5674,45.5772,15050.0
2024-05-10 14:15:00,46.58,46.61,46.57,46.59,11612.0,45.587,45.6163,45.5772,45.5968,11612.0
2024-05-10 14:20:00,46.58,46.59,46.53,46.53,19199.0,45.587,45.5968,45.538,45.538,19199.0
2024-05-10 14:25:00,46.54,46.54,46.5,46.52,36204.0,45.5478,45.5478,45.5087,45.5283,36204.0
2024-05-10 14:30:00,46.51,46.52,46.47,46.52,12857.0,45.5185,45.5283,45.4793,45.5283,12857.0
2024-05-10 14:35:00,46.52,46.54,46.49,46.5,12879.0,45.5283,45.5478,45.4989,45.5087,12879.0
2024-05-10 14:40:00,46.5,46.51,46.49,46.5,14342.0,45.5087,45.5185,45.4989,45.5087,14342.0
2024-05-10 14:45:00,46.5,46.56,46.5,46.52,8072.0,45.5087,45.5674,45.5087,45.5283,8072.0
2024-05-10 14:50:00,46.51,46.56,46.51,46.53,12716.0,45.5185,45.5674,45.5185,45.538,12716.0
2024-05-10 14:55:00,46.52,46.54,46.5,46.51,14934.0,45.5283,45.5478,45.5087,45.5185,14934.0
2024-05-10 15:00:00,46.51,46.51,46.48,46.49,14207.0,45.5185,45.5185,45.4891,45.4989,14207.0
2024-05-10 15:05:00,46.49,46.49,46.41,46.48,13829.0,45.4989,45.4989,45.4206,45.4891,13829.0
2024-05-10 15:10:00,46.48,46.52,46.44,46.49,16518.0,45.4891,45.5283,45.45,45.4989,16518.0
2024-05-10 15:15:00,46.5,46.5,46.45,46.47,18526.0,45.5087,45.5087,45.4598,45.4793,18526.0
2024-05-10 15:20:00,46.47,46.5,46.45,46.47,23982.0,45.4793,45.5087,45.4598,45.4793,23982.0
2024-05-10 15:25:00,46.46,46.5,46.46,46.48,9113.0,45.4695,45.5087,45.4695,45.4891,9113.0
2024-05-10 15:30:00,46.48,46.52,46.47,46.52,19075.0,45.4891,45.5283,45.4793,45.5283,19075.0
2024-05-10 15:35:00,46.52,46.54,46.5,46.54,20050.0,45.5283,45.5478,45.5087,45.5478,20050.0
2024-05-10 15:40:00,46.53,46.57,46.5,46.57,26019.0,45.538,45.5772,45.5087,45.5772,26019.0
2024-05-10 15:45:00,46.57,46.61,46.55,46.58,24960.0,45.5772,45.6163,45.5576,45.587,24960.0
2024-05-10 15:50:00,46.59,46.64,46.56,46.64,56540.0,45.5968,45.6457,45.5674,45.6457,56540.0
2024-05-10 15:55:00,46.64,46.65,46.52,46.54,162692.0,45.6457,45.6555,45.5283,45.5478,162692.0
2024-05-13 09:30:00,47.25,47.43,47.13,47.27,86077.0,46.2427,46.4189,46.1253,46.2623,86077.0
2024-05-13 09:35:00,47.23,47.37,47.16,47.2,45284.0,46.2231,46.3601,46.1546,46.1938,45284.0
2024-05-13 09:40:00,47.2,47.2,46.97,46.98,43661.0,46.1938,46.1938,45.9687,45.9785,43661.0
2024-05-13 09:45:00,46.97,47.1,46.95,47.08,21419.0,45.9687,46.0959,45.9491,46.0763,21419.0
2024-05-13 09:50:00,47.08,47.22,47.08,47.22,37591.0,46.0763,46.2133,46.0763,46.2133,37591.0
2024-05-13 09:55:00,47.22,47.27,47.2,47.23,25207.0,46.2133,46.2623,46.1938,46.2231,25207.0
2024-05-13 10:00:00,47.23,47.23,47.17,47.21,12603.0,46.2231,46.2231,46.1644,46.2036,12603.0
2024-05-13 10:05:00,47.21,47.21,47.13,47.13,10657.0,46.2036,46.2036,46.1253,46.1253,10657.0
2024-05-13 10:10:00,47.12,47.14,47.03,47.06,15386.0,46.1155,46.135,46.0274,46.0568,15386.0
2024-05-13 10:15:00,47.05,47.08,47.04,47.06,14906.0,46.047,46.0763,46.0372,46.0568,14906.0
2024-05-13 10:20:00,47.05,47.1,47.03,47.09,8383.0,46.047,46.0959,46.0274,46.0861,8383.0
2024-05-13 10:25:00,47.09,47.12,47.07,47.07,12313.0,46.0861,46.1155,46.0665,46.0665,12313.0
2024-05-13 10:30:00,47.07,47.16,47.04,47.13,20657.0,46.0665,46.1546,46.0372,46.1253,20657.0
2024-05-13 10:35:00,47.15,47.16,47.1,47.1,31502.0,46.1448,46.1546,46.0959,46.0959,31502.0
2024-05-13 10:40:00,47.11,47.12,47.07,47.1,5562.0,46.1057,46.1155,46.0665,46.0959,5562.0
2024-05-13 10:45:00,47.1,47.1,47.01,47.03,9629.0,46.0959,46.0959,46.0078,46.0274,9629.0
2024-05-13 10:50:00,47.04,47.09,47.04,47.08,7085.0,46.0372,46.0861,46.0372,46.0763,7085.0
2024-05-13 10:55:00,47.07,47.08,46.98,46.99,14111.0,46.0665,46.0763,45.9785,45.9882,14111.0
2024-05-13 11:00:00,46.98,47.04,46.94,46.97,136009.0,45.9785,46.0372,45.9393,45.9687,136009.0
2024-05-13 11:05:00,46.97,47.07,46.95,47.07,20001.0,45.9687,46.0665,45.9491,46.0665,20001.0
2024-05-13 11:10:00,47.06,47.07,46.98,47.03,6483.0,46.0568,46.0665,45.9785,46.0274,6483.0
2024-05-13 11:15:00,47.03,47.05,47.01,47.02,5923.0,46.0274,46.047,46.0078,46.0176,5923.0
2024-05-13 11:20:00,47.02,47.04,46.99,47.04,7603.0,46.0176,46.0372,45.9882,46.0372,7603.0
2024-05-13 11:25:00,47.02,47.03,46.96,46.96,4316.0,46.0176,46.0274,45.9589,45.9589,4316.0
2024-05-13 11:30:00,46.95,46.95,46.89,46.9,8281.0,45.9491,45.9491,45.8904,45.9002,8281.0
2024-05-13 11:35:00,46.91,46.92,46.86,46.88,7977.0,45.9099,45.9197,45.861,45.8806,7977.0
2024-05-13 11:40:00,46.88,46.88,46.86,46.87,1909.0,45.8806,45.8806,45.861,45.8708,1909.0
2024-05-13 11:45:00,46.88,46.88,46.85,46.87,5811.0,45.8806,45.8806,45.8512,45.8708,5811.0
2024-05-13 11:50:00,46.86,46.9,46.86,46.88,5814.0,45.861,45.9002,45.861,45.8806,5814.0
2024-05-13 11:55:00,46.89,46.94,46.88,46.93,6093.0,45.8904,45.9393,45.8806,45.9295,6093.0
2024-05-13 12:00:00,46.93,46.95,46.9,46.9,3875.0,45.9295,45.9491,45.9002,45.9002,3875.0
2024-05-13 12:05:00,46.9,46.9,46.86,46.89,8969.0,45.9002,45.9002,45.861,45.8904,8969.0
2024-05-13 12:10:00,46.88,46.9,46.86,46.89,11049.0,45.8806,45.9002,45.861,45.8904,11049.0
2024-05-13 12:15:00,46.88,46.9,46.85,46.85,11957.0,45.8806,45.9002,45.8512,45.8512,11957.0
2024-05-13 12:20:00,46.85,46.87,46.81,46.86,22759.0,45.8512,45.8708,45.8121,45.861,22759.0
2024-05-13 12:25:00,46.85,46.86,46.83,46.85,7134.0,45.8512,45.861,45.8317,45.8512,7134.0
2024-05-13 12:30:00,46.84,46.85,46.81,46.82,7932.0,45.8414,45.8512,45.8121,45.8219,7932.0
2024-05-13 12:35:00,46.81,46.87,46.79,46.85,7488.0,45.8121,45.8708,45.7925,45.8512,7488.0
2024-05-13 12:40:00,46.86,46.9,46.85,46.9,6297.0,45.861,45.9002,45.8512,45.9002,6297.0
2024-05-13 12:45:00,46.89,46.9,46.88,46.89,2603.0,45.8904,45.9002,45.8806,45.8904,2603.0
2024-05-13 12:50:00,46.89,46.97,46.88,46.94,6296.0,45.8904,45.9687,45.8806,45.9393,6296.0
2024-05-13 12:55:00,46.95,46.96,46.92,46.93,5800.0,45.9491,45.9589,45.9197,45.9295,5800.0
2024-05-13 13:00:00,46.91,46.93,46.88,46.9,6864.0,45.9099,45.9295,45.8806,45.9002,6864.0
2024-05-13 13:05:00,46.9,46.9,46.8,46.8,10482.0,45.9002,45.9002,45.8023,45.8023,10482.0
2024-05-13 13:10:00,46.78,46.79,46.73,46.76,21545.0,45.7827,45.7925,45.7338,45.7631,21545.0
2024-05-13 13:15:00,46.76,46.83,46.74,46.82,6420.0,45.7631,45.8317,45.7436,45.8219,6420.0
2024-05-13 13:20:00,46.81,46.82,46.77,46.77,5475.0,45.8121,45.8219,45.7729,45.7729,5475.0
2024-05-13 13:25:00,46.78,46.8,46.74,46.78,8255.0,45.7827,45.8023,45.7436,45.7827,8255.0
2024-05-13 13:30:00,46.78,46.81,46.78,46.81,9071.0,45.7827,45.8121,45.7827,45.8121,9071.0
2024-05-13 13:35:00,46.81,46.84,46.81,46.83,8425.0,45.8121,45.8414,45.8121,45.8317,8425.0
2024-05-13 13:40:00,46.82,46.85,46.8,46.85,13360.0,45.8219,45.8512,45.8023,45.8512,13360.0
2024-05-13 13:45:00,46.84,46.84,46.82,46.83,4570.0,45.8414,45.8414,45.8219,45.8317,4570.0
2024-05-13 13:50:00,46.83,46.89,46.81,46.89,15933.0,45.8317,45.8904,45.8121,45.8904,15933.0
2024-05-13 13:55:00,46.89,46.91,46.87,46.9,5358.0,45.8904,45.9099,45.8708,45.9002,5358.0
2024-05-13 14:00:00,46.9,46.9,46.87,46.9,7057.0,45.9002,45.9002,45.8708,45.9002,7057.0
2024-05-13 14:05:00,46.9,46.96,46.89,46.95,8553.0,45.9002,45.9589,45.8904,45.9491,8553.0
2024-05-13 14:10:00,46.95,46.96,46.9,46.91,9387.0,45.9491,45.9589,45.9002,45.9099,9387.0
2024-05-13 14:15:00,46.91,46.97,46.9,46.96,52837.0,45.9099,45.9687,45.9002,45.9589,52837.0
2024-05-13 14:20:00,46.96,46.98,46.95,46.95,7528.0,45.9589,45.9785,45.9491,45.9491,7528.0
2024-05-13 14:25:00,46.95,46.99,46.94,46.97,8377.0,45.9491,45.9882,45.9393,45.9687,8377.0
2024-05-13 14:30:00,46.96,47.1,46.93,47.08,143574.0,45.9589,46.0959,45.9295,46.0763,143574.0
2024-05-13 14:35:00,47.08,47.11,47.06,47.11,10896.0,46.0763,46.1057,46.0568,46.1057,10896.0
2024-05-13 14:40:00,47.11,47.16,47.1,47.16,16193.0,46.1057,46.1546,46.0959,46.1546,16193.0
2024-05-13 14:45:00,47.16,47.16,47.12,47.12,14408.0,46.1546,46.1546,46.1155,46.1155,14408.0
2024-05-13 14:50:00,47.13,47.14,47.05,47.07,39726.0,46.1253,46.135,46.047,46.0665,39726.0
2024-05-13 14:55:00,47.07,47.07,47.02,47.04,19129.0,46.0665,46.0665,46.0176,46.0372,19129.0
2024-05-13 15:00:00,47.04,47.16,47.03,47.13,14757.0,46.0372,46.1546,46.0274,46.1253,14757.0
2024-05-13 15:05:00,47.14,47.15,47.09,47.09,13511.0,46.135,46.1448,46.0861,46.0861,13511.0
2024-05-13 15:10:00,47.09,47.1,47.08,47.09,13768.0,46.0861,46.0959,46.0763,46.0861,13768.0
2024-05-13 15:15:00,47.09,47.11,47.04,47.05,10538.0,46.0861,46.1057,46.0372,46.047,10538.0
2024-05-13 15:20:00,47.05,47.11,47.05,47.06,17708.0,46.047,46.1057,46.047,46.0568,17708.0
2024-05-13 15:25:00,47.07,47.09,47.05,47.07,12692.0,46.0665,46.0861,46.047,46.0665,12692.0
2024-05-13 15:30:00,47.07,47.09,47.04,47.09,13953.0,46.0665,46.0861,46.0372,46.0861,13953.0
2024-05-13 15:35:00,47.09,47.11,47.03,47.04,18859.0,46.0861,46.1057,46.0274,46.0372,18859.0
2024-05-13 15:40:00,47.04,47.06,47.01,47.02,19309.0,46.0372,46.0568,46.0078,46.0176,19309.0
2024-05-13 15:45:00,47.01,47.08,46.98,47.07,49166.0,46.0078,46.0763,45.9785,46.0665,49166.0
2024-05-13 15:50:00,47.05,47.08,47.01,47.05,72444.0,46.047,46.0763,46.0078,46.047,72444.0
2024-05-13 15:55:00,47.04,47.05,46.91,46.92,289596.0,46.0372,46.047,45.9099,45.9197,289596.0
2024-05-14 09:30:00,46.88,47.0,46.81,46.91,68899.0,45.8806,45.998,45.8121,45.9099,68899.0
2024-05-14 09:35:00,46.92,46.93,46.65,46.72,41907.0,45.9197,45.9295,45.6555,45.724,41907.0
2024-05-14 09:40:00,46.76,46.82,46.7,46.71,24064.0,45.7631,45.8219,45.7044,45.7142,24064.0
2024-05-14 09:45:00,46.72,46.74,46.61,46.69,24478.0,45.724,45.7436,45.6163,45.6946,24478.0
2024-05-14 09:50:00,46.71,46.71,46.52,46.57,48642.0,45.7142,45.7142,45.5283,45.5772,48642.0
2024-05-14 09:55:00,46.56,46.58,46.45,46.46,19742.0,45.5674,45.587,45.4598,45.4695,19742.0
2024-05-14 10:00:00,46.46,46.54,46.45,46.52,34975.0,45.4695,45.5478,45.4598,45.5283,34975.0
2024-05-14 10:05:00,46.52,46.54,46.39,46.5,66565.0,45.5283,45.5478,45.401,45.5087,66565.0
2024-05-14 10:10:00,46.51,46.55,46.47,46.51,39591.0,45.5185,45.5576,45.4793,45.5185,39591.0
2024-05-14 10:15:00,46.51,46.58,46.3,46.3,47313.0,45.5185,45.587,45.313,45.313,47313.0
2024-05-14 10:20:00,46.3,46.3,46.19,46.22,112345.0,45.313,45.313,45.2053,45.2347,112345.0
2024-05-14 10:25:00,46.22,46.22,46.14,46.16,37101.0,45.2347,45.2347,45.1564,45.1759,37101.0
2024-05-14 10:30:00,46.16,46.21,46.14,46.21,31001.0,45.1759,45.2249,45.1564,45.2249,31001.0
2024-05-14 10:35:00,46.2,46.22,46.1,46.16,38848.0,45.2151,45.2347,45.1172,45.1759,38848.0
2024-05-14 10:40:00,46.16,46.22,46.13,46.14,31269.0,45.1759,45.2347,45.1466,45.1564,31269.0
2024-05-14 10:45:00,46.14,46.17,46.07,46.17,50850.0,45.1564,45.1857,45.0879,45.1857,50850.0
2024-05-14 10:50:00,46.17,46.26,46.17,46.24,29635.0,45.1857,45.2738,45.1857,45.2542,29635.0
2024-05-14 10:55:00,46.23,46.26,46.16,46.2,22180.0,45.2444,45.2738,45.1759,45.2151,22180.0
2024-05-14 11:00:00,46.2,46.24,46.19,46.21,21723.0,45.2151,45.2542,45.2053,45.2249,21723.0
2024-05-14 11:05:00,46.22,46.3,46.22,46.3,50460.0,45.2347,45.313,45.2347,45.313,50460.0
2024-05-14 11:10:00,46.3,46.3,46.17,46.2,86005.0,45.313,45.313,45.1857,45.2151,86005.0
2024-05-14 11:15:00,46.2,46.22,46.14,46.2,50358.0,45.2151,45.2347,45.1564,45.2151,50358.0
2024-05-14 11:20:00,46.2,46.2,46.16,46.16,22749.0,45.2151,45.2151,45.1759,45.1759,22749.0
2024-05-14 11:25:00,46.17,46.17,46.14,46.15,31084.0,45.1857,45.1857,45.1564,45.1662,31084.0
2024-05-14 11:30:00,46.15,46.17,46.1,46.14,51417.0,45.1662,45.1857,45.1172,45.1564,51417.0
2024-05-14 11:35:00,46.14,46.34,46.12,46.31,82915.0,45.1564,45.3521,45.1368,45.3227,82915.0
2024-05-14 11:40:00,46.31,46.32,46.23,46.25,28939.0,45.3227,45.3325,45.2444,45.264,28939.0
2024-05-14 11:45:00,46.24,46.25,46.16,46.18,23722.0,45.2542,45.264,45.1759,45.1955,23722.0
2024-05-14 11:50:00,46.18,46.2,46.11,46.12,30148.0,45.1955,45.2151,45.127,45.1368,30148.0
2024-05-14 11:55:00,46.13,46.13,46.06,46.06,28963.0,45.1466,45.1466,45.0781,45.0781,28963.0
2024-05-14 12:00:00,46.06,46.07,46.01,46.05,44042.0,45.0781,45.0879,45.0291,45.0683,44042.0
2024-05-14 12:05:00,46.05,46.09,46.03,46.07,29262.0,45.0683,45.1074,45.0487,45.0879,29262.0
2024-05-14 12:10:00,46.06,46.08,46.03,46.06,22039.0,45.0781,45.0976,45.0487,45.0781,22039.0
2024-05-14 12:15:00,46.06,46.09,46.02,46.02,28560.0,45.0781,45.1074,45.0389,45.0389,28560.0
2024-05-14 12:20:00,46.02,46.09,46.01,46.09,28654.0,45.0389,45.1074,45.0291,45.1074,28654.0
2024-05-14 12:25:00,46.09,46.13,46.08,46.11,15246.0,45.1074,45.1466,45.0976,45.127,15246.0
2024-05-14 12:30:00,46.11,46.11,46.06,46.1,20229.0,45.127,45.127,45.0781,45.1172,20229.0
2024-05-14 12:35:00,46.1,46.13,46.09,46.12,14661.0,45.1172,45.1466,45.1074,45.1368,14661.0
2024-05-14 12:40:00,46.12,46.18,46.11,46.18,26006.0,45.1368,45.1955,45.127,45.1955,26006.0
2024-05-14 12:45:00,46.18,46.19,46.14,46.17,23296.0,45.1955,45.2053,45.1564,45.1857,23296.0
2024-05-14 12:50:00,46.16,46.18,46.13,46.18,19397.0,45.1759,45.1955,45.1466,45.1955,19397.0
2024-05-14 12:55:00,46.18,46.2,46.14,46.15,21827.0,45.1955,45.2151,45.1564,45.1662,21827.0
2024-05-14 13:00:00,46.16,46.19,46.13,46.15,35948.0,45.1759,45.2053,45.1466,45.1662,35948.0
2024-05-14 13:05:00,46.15,46.27,46.13,46.2,31597.0,45.1662,45.2836,45.1466,45.2151,31597.0
2024-05-14 13:10:00,46.2,46.2,46.15,46.18,25759.0,45.2151,45.2151,45.1662,45.1955,25759.0
2024-05-14 13:15:00,46.18,46.21,46.15,46.19,28526.0,45.1955,45.2249,45.1662,45.2053,28526.0
2024-05-14 13:20:00,46.19,46.2,46.14,46.19,21612.0,45.2053,45.2151,45.1564,45.2053,21612.0
2024-05-14 13:25:00,46.19,46.24,46.18,46.22,29599.0,45.2053,45.2542,45.1955,45.2347,29599.0
2024-05-14 13:30:00,46.22,46.29,46.19,46.29,31774.0,45.2347,45.3032,45.2053,45.3032,31774.0
2024-05-14 13:35:00,46.29,46.33,46.29,46.3,30939.0,45.3032,45.3423,45.3032,45.313,30939.0
2024-05-14 13:40:00,46.31,46.38,46.1,46.37,975849.0,45.3227,45.3912,45.1172,45.3815,975849.0
2024-05-14 13:45:00,46.36,46.36,46.19,46.29,205358.0,45.3717,45.3717,45.2053,45.3032,205358.0
2024-05-14 13:50:00,46.28,46.3,46.2,46.27,22787.0,45.2934,45.313,45.2151,45.2836,22787.0
2024-05-14 13:55:00,46.26,46.26,46.17,46.18,17120.0,45.2738,45.2738,45.1857,45.1955,17120.0
2024-05-14 14:00:00,46.17,46.17,46.1,46.15,28281.0,45.1857,45.1857,45.1172,45.1662,28281.0
2024-05-14 14:05:00,46.15,46.17,46.1,46.16,29961.0,45.1662,45.1857,45.1172,45.1759,29961.0
2024-05-14 14:10:00,46.15,46.21,46.14,46.21,21622.0,45.1662,45.2249,45.1564,45.2249,21622.0
2024-05-14 14:15:00,46.21,46.24,46.18,46.19,30997.0,45.2249,45.2542,45.1955,45.2053,30997.0
2024-05-14 14:20:00,46.18,46.27,46.18,46.26,24556.0,45.1955,45.2836,45.1955,45.2738,24556.0
2024-05-14 14:25:00,46.26,46.26,46.21,46.23,23306.0,45.2738,45.2738,45.2249,45.2444,23306.0
2024-05-14 14:30:00,46.23,46.32,46.23,46.31,30408.0,45.2444,45.3325,45.2444,45.3227,30408.0
2024-05-14 14:35:00,46.3,46.33,46.29,46.33,31120.0,45.313,45.3423,45.3032,45.3423,31120.0
2024-05-14 14:40:00,46.32,46.33,46.29,46.32,24284.0,45.3325,45.3423,45.3032,45.3325,24284.0
2024-05-14 14:45:00,46.32,46.32,46.26,46.3,30537.0,45.3325,45.3325,45.2738,45.313,30537.0
2024-05-14 14:50:00,46.3,46.33,46.25,46.33,72063.0,45.313,45.3423,45.264,45.3423,72063.0
2024-05-14 14:55:00,46.33,46.37,46.32,46.32,24055.0,45.3423,45.3815,45.3325,45.3325,24055.0
2024-05-14 15:00:00,46.32,46.33,46.28,46.29,18024.0,45.3325,45.3423,45.2934,45.3032,18024.0
2024-05-14 15:05:00,46.29,46.36,46.28,46.36,31848.0,45.3032,45.3717,45.2934,45.3717,31848.0
2024-05-14 15:10:00,46.36,46.39,46.35,46.39,27476.0,45.3717,45.401,45.3619,45.401,27476.0
2024-05-14 15:15:00,46.39,46.44,46.38,46.42,49297.0,45.401,45.45,45.3912,45.4304,49297.0
2024-05-14 15:20:00,46.42,46.46,46.4,46.43,47893.0,45.4304,45.4695,45.4108,45.4402,47893.0
2024-05-14 15:25:00,46.43,46.45,46.39,46.41,38001.0,45.4402,45.4598,45.401,45.4206,38001.0
2024-05-14 15:30:00,46.4,46.4,46.31,46.34,57247.0,45.4108,45.4108,45.3227,45.3521,57247.0
2024-05-14 15:35:00,46.34,46.37,46.32,46.36,71738.0,45.3521,45.3815,45.3325,45.3717,71738.0
2024-05-14 15:40:00,46.36,46.4,46.34,46.39,42974.0,45.3717,45.4108,45.3521,45.401,42974.0
2024-05-14 15:45:00,46.4,46.4,46.36,46.38,74627.0,45.4108,45.4108,45.3717,45.3912,74627.0
2024-05-14 15:50:00,46.39,46.45,46.32,46.36,188411.0,45.401,45.4598,45.3325,45.3717,188411.0
2024-05-14 15:55:00,46.37,46.38,46.27,46.28,419203.0,45.3815,45.3912,45.2836,45.2934,419203.0
2024-05-15 09:30:00,46.4,46.51,46.08,46.13,106208.0,45.4108,45.5185,45.0976,45.1466,106208.0
2024-05-15 09:35:00,46.15,46.17,45.81,45.86,122093.0,45.1662,45.1857,44.8334,44.8823,122093.0
2024-05-15 09:40:00,45.88,45.99,45.87,45.98,36417.0,44.9019,45.0096,44.8921,44.9998,36417.0
2024-05-15 09:45:00,45.97,46.06,45.93,45.95,71868.0,44.99,45.0781,44.9508,44.9704,71868.0
2024-05-15 09:50:00,45.96,46.01,45.85,45.85,40496.0,44.9802,45.0291,44.8725,44.8725,40496.0
2024-05-15 09:55:00,45.86,45.87,45.82,45.82,15846.0,44.8823,44.8921,44.8432,44.8432,15846.0
2024-05-15 10:00:00,45.83,45.87,45.75,45.84,26029.0,44.853,44.8921,44.7747,44.8628,26029.0
2024-05-15 10:05:00,45.84,46.0,45.84,45.99,24120.0,44.8628,45.0193,44.8628,45.0096,24120.0
2024-05-15 10:10:00,45.99,46.0,45.92,45.97,27299.0,45.0096,45.0193,44.9411,44.99,27299.0
2024-05-15 10:15:00,45.97,46.03,45.95,45.96,23405.0,44.99,45.0487,44.9704,44.9802,23405.0
2024-05-15 10:20:00,45.97,45.98,45.89,45.9,25539.0,44.99,44.9998,44.9117,44.9215,25539.0
2024-05-15 10:25:00,45.91,45.93,45.86,45.88,21778.0,44.9313,44.9508,44.8823,44.9019,21778.0
2024-05-15 10:30:00,45.88,45.9,45.83,45.84,12823.0,44.9019,44.9215,44.853,44.8628,12823.0
2024-05-15 10:35:00,45.84,45.86,45.81,45.83,14431.0,44.8628,44.8823,44.8334,44.853,14431.0
2024-05-15 10:40:00,45.81,45.82,45.68,45.7,35352.0,44.8334,44.8432,44.7062,44.7257,35352.0
2024-05-15 10:45:00,45.7,45.72,45.67,45.69,44350.0,44.7257,44.7453,44.6964,44.716,44350.0
2024-05-15 10:50:00,45.69,45.71,45.58,45.59,61100.0,44.716,44.7355,44.6083,44.6181,61100.0
2024-05-15 10:55:00,45.58,45.63,45.57,45.6,53476.0,44.6083,44.6572,44.5985,44.6279,53476.0
2024-05-15 11:00:00,45.61,45.7,45.6,45.69,49778.0,44.6377,44.7257,44.6279,44.716,49778.0
2024-05-15 11:05:00,45.69,45.79,45.69,45.73,37350.0,44.716,44.8138,44.716,44.7551,37350.0
2024-05-15 11:10:00,45.73,45.82,45.71,45.82,70974.0,44.7551,44.8432,44.7355,44.8432,70974.0
2024-05-15 11:15:00,45.82,45.84,45.75,45.78,30663.0,44.8432,44.8628,44.7747,44.804,30663.0
2024-05-15 11:20:00,45.79,45.85,45.77,45.81,43394.0,44.8138,44.8725,44.7943,44.8334,43394.0
2024-05-15 11:25:00,45.81,45.92,45.8,45.88,41653.0,44.8334,44.9411,44.8236,44.9019,41653.0
2024-05-15 11:30:00,45.9,45.98,45.9,45.92,41407.0,44.9215,44.9998,44.9215,44.9411,41407.0
2024-05-15 11:35:00,45.92,45.93,45.85,45.85,18456.0,44.9411,44.9508,44.8725,44.8725,18456.0
2024-05-15 11:40:00,45.84,45.85,45.8,45.83,33669.0,44.8628,44.8725,44.8236,44.853,33669.0
2024-05-15 11:45:00,45.83,45.93,45.82,45.92,19561.0,44.853,44.9508,44.8432,44.9411,19561.0
2024-05-15 11:50:00,45.92,45.96,45.89,45.96,26653.0,44.9411,44.9802,44.9117,44.9802,26653.0
2024-05-15 11:55:00,45.95,45.98,45.93,45.95,23018.0,44.9704,44.9998,44.9508,44.9704,23018.0
2024-05-15 12:00:00,45.96,45.96,45.89,45.9,21588.0,44.9802,44.9802,44.9117,44.9215,21588.0
2024-05-15 12:05:00,45.91,45.92,45.82,45.89,63655.0,44.9313,44.9411,44.8432,44.9117,63655.0
2024-05-15 12:10:00,45.9,45.92,45.87,45.91,27507.0,44.9215,44.9411,44.8921,44.9313,27507.0
2024-05-15 12:15:00,45.91,45.94,45.89,45.93,22716.0,44.9313,44.9606,44.9117,44.9508,22716.0
2024-05-15 12:20:00,45.93,45.95,45.91,45.92,23007.0,44.9508,44.9704,44.9313,44.9411,23007.0
2024-05-15 12:25:00,45.93,45.96,45.91,45.94,29792.0,44.9508,44.9802,44.9313,44.9606,29792.0
2024-05-15 12:30:00,45.94,45.99,45.94,45.98,21643.0,44.9606,45.0096,44.9606,44.9998,21643.0
2024-05-15 12:35:00,45.98,45.99,45.94,45.95,19335.0,44.9998,45.0096,44.9606,44.9704,19335.0
2024-05-15 12:40:00,45.96,45.97,45.91,45.93,31211.0,44.9802,44.99,44.9313,44.9508,31211.0
2024-05-15 12:45:00,45.93,45.94,45.9,45.91,18578.0,44.9508,44.9606,44.9215,44.9313,18578.0
2024-05-15 12:50:00,45.91,45.92,45.89,45.91,20740.0,44.9313,44.9411,44.9117,44.9313,20740.0
2024-05-15 12:55:00,45.91,45.92,45.83,45.87,25946.0,44.9313,44.9411,44.853,44.8921,25946.0
2024-05-15 13:00:00,45.86,45.92,45.85,45.9,14059.0,44.8823,44.9411,44.8725,44.9215,14059.0
2024-05-15 13:05:00,45.91,45.92,45.86,45.87,22274.0,44.9313,44.9411,44.8823,44.8921,22274.0
2024-05-15 13:10:00,45.87,45.94,45.87,45.9,28606.0,44.8921,44.9606,44.8921,44.9215,28606.0
2024-05-15 13:15:00,45.9,45.91,45.88,45.9,21254.0,44.9215,44.9313,44.9019,44.9215,21254.0
2024-05-15 13:20:00,45.9,45.92,45.87,45.88,36317.0,44.9215,44.9411,44.8921,44.9019,36317.0
2024-05-15 13:25:00,45.87,45.9,45.83,45.88,51588.0,44.8921,44.9215,44.853,44.9019,51588.0
2024-05-15 13:30:00,45.87,45.9,45.83,45.85,52718.0,44.8921,44.9215,44.853,44.8725,52718.0
2024-05-15 13:35:00,45.84,45.89,45.8,45.83,59619.0,44.8628,44.9117,44.8236,44.853,59619.0
2024-05-15 13:40:00,45.83,45.84,45.8,45.83,21255.0,44.853,44.8628,44.8236,44.853,21255.0
2024-05-15 13:45:00,45.84,45.85,45.81,45.84,24401.0,44.8628,44.8725,44.8334,44.8628,24401.0
2024-05-15 13:50:00,45.83,45.85,45.82,45.84,13404.0,44.853,44.8725,44.8432,44.8628,13404.0
2024-05-15 13:55:00,45.85,45.91,45.84,45.91,36144.0,44.8725,44.9313,44.8628,44.9313,36144.0
2024-05-15 14:00:00,45.92,45.97,45.9,45.96,42802.0,44.9411,44.99,44.9215,44.9802,42802.0
2024-05-15 14:05:00,45.96,45.99,45.95,45.97,35464.0,44.9802,45.0096,44.9704,44.99,35464.0
2024-05-15 14:10:00,45.97,46.0,45.96,45.99,36969.0,44.99,45.0193,44.9802,45.0096,36969.0
2024-05-15 14:15:00,45.99,46.0,45.92,45.94,35249.0,45.0096,45.0193,44.9411,44.9606,35249.0
2024-05-15 14:20:00,45.94,45.95,45.92,45.93,23947.0,44.9606,44.9704,44.9411,44.9508,23947.0
2024-05-15 14:25:00,45.92,45.94,45.91,45.93,16551.0,44.9411,44.9606,44.9313,44.9508,16551.0
2024-05-15 14:30:00,45.92,45.93,45.9,45.9,17591.0,44.9411,44.9508,44.9215,44.9215,17591.0
2024-05-15 14:35:00,45.9,45.92,45.87,45.9,20419.0,44.9215,44.9411,44.8921,44.9215,20419.0
2024-05-15 14:40:00,45.9,45.94,45.89,45.94,41338.0,44.9215,44.9606,44.9117,44.9606,41338.0
2024-05-15 14:45:00,45.94,45.99,45.87,45.96,281728.0,44.9606,45.0096,44.8921,44.9802,281728.0
2024-05-15 14:50:00,45.95,45.99,45.9,45.98,31214.0,44.9704,45.0096,44.9215,44.9998,31214.0
2024-05-15 14:55:00,45.99,46.0,45.96,45.98,19669.0,45.0096,45.0193,44.9802,44.9998,19669.0
2024-05-15 15:00:00,45.98,46.0,45.96,45.98,17924.0,44.9998,45.0193,44.9802,44.9998,17924.0
2024-05-15 15:05:00,45.98,46.0,45.97,45.99,17741.0,44.9998,45.0193,44.99,45.0096,17741.0
2024-05-15 15:10:00,45.99,46.02,45.94,45.94,40417.0,45.0096,45.0389,44.9606,44.9606,40417.0
2024-05-15 15:15:00,45.93,45.95,45.92,45.95,32095.0,44.9508,44.9704,44.9411,44.9704,32095.0
2024-05-15 15:20:00,45.94,45.99,45.93,45.97,23723.0,44.9606,45.0096,44.9508,44.99,23723.0
2024-05-15 15:25:00,45.97,46.02,45.96,45.97,22228.0,44.99,45.0389,44.9802,44.99,22228.0
2024-05-15 15:30:00,45.96,46.01,45.95,45.98,35737.0,44.9802,45.0291,44.9704,44.9998,35737.0
2024-05-15 15:35:00,45.97,45.99,45.95,45.98,31709.0,44.99,45.0096,44.9704,44.9998,31709.0
2024-05-15 15:40:00,45.98,46.01,45.94,45.96,81786.0,44.9998,45.0291,44.9606,44.9802,81786.0
2024-05-15 15:45:00,45.95,45.96,45.9,45.94,94225.0,44.9704,44.9802,44.9215,44.9606,94225.0
2024-05-15 15:50:00,45.93,46.06,45.91,46.05,109501.0,44.9508,45.0781,44.9313,45.0683,109501.0
2024-05-15 15:55:00,46.06,46.14,46.02,46.11,334770.0,45.0781,45.1564,45.0389,45.127,334770.0
2024-05-16 09:30:00,46.13,46.23,45.95,46.02,49846.0,45.1466,45.2444,44.9704,45.0389,49846.0
2024-05-16 09:35:00,46.04,46.18,46.04,46.15,27281.0,45.0585,45.1955,45.0585,45.1662,27281.0
2024-05-16 09:40:00,46.16,46.24,46.15,46.2,13756.0,45.1759,45.2542,45.1662,45.2151,13756.0
2024-05-16 09:45:00,46.19,46.22,46.12,46.12,11133.0,45.2053,45.2347,45.1368,45.1368,11133.0
2024-05-16 09:50:00,46.1,46.18,46.07,46.15,17821.0,45.1172,45.1955,45.0879,45.1662,17821.0
2024-05-16 09:55:00,46.14,46.2,46.13,46.16,10284.0,45.1564,45.2151,45.1466,45.1759,10284.0
2024-05-16 10:00:00,46.14,46.19,46.14,46.19,10861.0,45.1564,45.2053,45.1564,45.2053,10861.0
2024-05-16 10:05:00,46.18,46.34,46.18,46.32,32908.0,45.1955,45.3521,45.1955,45.3325,32908.0
2024-05-16 10:10:00,46.32,46.38,46.29,46.38,10480.0,45.3325,45.3912,45.3032,45.3912,10480.0
2024-05-16 10:15:00,46.36,46.48,46.34,46.48,23170.0,45.3717,45.4891,45.3521,45.4891,23170.0
2024-05-16 10:20:00,46.48,46.54,46.42,46.53,28893.0,45.4891,45.5478,45.4304,45.538,28893.0
2024-05-16 10:25:00,46.53,46.6,46.47,46.48,45668.0,45.538,45.6066,45.4793,45.4891,45668.0
2024-05-16 10:30:00,46.46,46.5,46.42,46.48,40273.0,45.4695,45.5087,45.4304,45.4891,40273.0
2024-05-16 10:35:00,46.48,46.49,46.42,46.45,20945.0,45.4891,45.4989,45.4304,45.4598,20945.0
2024-05-16 10:40:00,46.45,46.47,46.42,46.44,13684.0,45.4598,45.4793,45.4304,45.45,13684.0
2024-05-16 10:45:00,46.45,46.54,46.45,46.47,22663.0,45.4598,45.5478,45.4598,45.4793,22663.0
2024-05-16 10:50:00,46.46,46.48,46.45,46.46,19244.0,45.4695,45.4891,45.4598,45.4695,19244.0
2024-05-16 10:55:00,46.46,46.49,46.45,46.46,13598.0,45.4695,45.4989,45.4598,45.4695,13598.0
2024-05-16 11:00:00,46.47,46.48,46.42,46.45,40110.0,45.4793,45.4891,45.4304,45.4598,40110.0
2024-05-16 11:05:00,46.46,46.47,46.39,46.41,18582.0,45.4695,45.4793,45.401,45.4206,18582.0
2024-05-16 11:10:00,46.41,46.44,46.4,46.43,8783.0,45.4206,45.45,45.4108,45.4402,8783.0
2024-05-16 11:15:00,46.42,46.47,46.41,46.47,11872.0,45.4304,45.4793,45.4206,45.4793,11872.0
2024-05-16 11:20:00,46.48,46.5,46.44,46.49,21434.0,45.4891,45.5087,45.45,45.4989,21434.0
2024-05-16 11:25:00,46.5,46.52,46.48,46.48,12399.0,45.5087,45.5283,45.4891,45.4891,12399.0
2024-05-16 11:30:00,46.48,46.49,46.42,46.43,23263.0,45.4891,45.4989,45.4304,45.4402,23263.0
2024-05-16 11:35:00,46.42,46.48,46.42,46.47,16211.0,45.4304,45.4891,45.4304,45.4793,16211.0
2024-05-16 11:40:00,46.47,46.52,46.46,46.52,26739.0,45.4793,45.5283,45.4695,45.5283,26739.0
2024-05-16 11:45:00,46.53,46.56,46.5,46.56,16124.0,45.538,45.5674,45.5087,45.5674,16124.0
2024-05-16 11:50:00,46.56,46.63,46.56,46.63,15106.0,45.5674,45.6359,45.5674,45.6359,15106.0
2024-05-16 11:55:00,46.65,46.68,46.61,46.62,14647.0,45.6555,45.6849,45.6163,45.6261,14647.0
2024-05-16 12:00:00,46.61,46.67,46.59,46.63,17534.0,45.6163,45.6751,45.5968,45.6359,17534.0
2024-05-16 12:05:00,46.64,46.72,46.61,46.72,14385.0,45.6457,45.724,45.6163,45.724,14385.0
2024-05-16 12:10:00,46.72,46.73,46.69,46.71,14459.0,45.724,45.7338,45.6946,45.7142,14459.0
2024-05-16 12:15:00,46.71,46.71,46.65,46.67,20775.0,45.7142,45.7142,45.6555,45.6751,20775.0
2024-05-16 12:20:00,46.67,46.68,46.64,46.66,10243.0,45.6751,45.6849,45.6457,45.6653,10243.0
2024-05-16 12:25:00,46.66,46.67,46.59,46.6,25050.0,45.6653,45.6751,45.5968,45.6066,25050.0
2024-05-16 12:30:00,46.62,46.63,46.59,46.61,18720.0,45.6261,45.6359,45.5968,45.6163,18720.0
2024-05-16 12:35:00,46.61,46.63,46.6,46.61,13664.0,45.6163,45.6359,45.6066,45.6163,13664.0
2024-05-16 12:40:00,46.6,46.64,46.59,46.62,9284.0,45.6066,45.6457,45.5968,45.6261,9284.0
2024-05-16 12:45:00,46.63,46.67,46.62,46.65,13885.0,45.6359,45.6751,45.6261,45.6555,13885.0
2024-05-16 12:50:00,46.65,46.69,46.63,46.65,16502.0,45.6555,45.6946,45.6359,45.6555,16502.0
2024-05-16 12:55:00,46.64,46.7,46.63,46.69,15034.0,45.6457,45.7044,45.6359,45.6946,15034.0
2024-05-16 13:00:00,46.69,46.74,46.69,46.73,23327.0,45.6946,45.7436,45.6946,45.7338,23327.0
2024-05-16 13:05:00,46.74,46.77,46.72,46.73,23067.0,45.7436,45.7729,45.724,45.7338,23067.0
2024-05-16 13:10:00,46.73,46.74,46.63,46.63,16959.0,45.7338,45.7436,45.6359,45.6359,16959.0
2024-05-16 13:15:00,46.63,46.67,46.62,46.67,16421.0,45.6359,45.6751,45.6261,45.6751,16421.0
2024-05-16 13:20:00,46.67,46.68,46.59,46.59,22517.0,45.6751,45.6849,45.5968,45.5968,22517.0
2024-05-16 13:25:00,46.59,46.62,46.58,46.58,9987.0,45.5968,45.6261,45.587,45.587,9987.0
2024-05-16 13:30:00,46.59,46.61,46.57,46.61,12817.0,45.5968,45.6163,45.5772,45.6163,12817.0
2024-05-16 13:35:00,46.61,46.61,46.54,46.55,13963.0,45.6163,45.6163,45.5478,45.5576,13963.0
2024-05-16 13:40:00,46.55,46.61,46.54,46.61,12870.0,45.5576,45.6163,45.5478,45.6163,12870.0
2024-05-16 13:45:00,46.61,46.67,46.6,46.66,21926.0,45.6163,45.6751,45.6066,45.6653,21926.0
2024-05-16 13:50:00,46.67,46.72,46.66,46.7,20735.0,45.6751,45.724,45.6653,45.7044,20735.0
2024-05-16 13:55:00,46.71,46.72,46.66,46.71,19800.0,45.7142,45.724,45.6653,45.7142,19800.0
2024-05-16 14:00:00,46.71,46.73,46.69,46.73,10956.0,45.7142,45.7338,45.6946,45.7338,10956.0
2024-05-16 14:05:00,46.72,46.73,46.7,46.72,19089.0,45.724,45.7338,45.7044,45.724,19089.0
2024-05-16 14:10:00,46.71,46.73,46.67,46.68,15274.0,45.7142,45.7338,45.6751,45.6849,15274.0
2024-05-16 14:15:00,46.67,46.72,46.66,46.71,17387.0,45.6751,45.724,45.6653,45.7142,17387.0
2024-05-16 14:20:00,46.7,46.74,46.69,46.73,14954.0,45.7044,45.7436,45.6946,45.7338,14954.0
2024-05-16 14:25:00,46.73,46.73,46.58,46.64,156838.0,45.7338,45.7338,45.587,45.6457,156838.0
2024-05-16 14:30:00,46.64,46.67,46.62,46.65,11122.0,45.6457,45.6751,45.6261,45.6555,11122.0
2024-05-16 14:35:00,46.65,46.66,46.62,46.65,24525.0,45.6555,45.6653,45.6261,45.6555,24525.0
2024-05-16 14:40:00,46.66,46.69,46.66,46.68,11149.0,45.6653,45.6946,45.6653,45.6849,11149.0
2024-05-16 14:45:00,46.67,46.69,46.66,46.68,20615.0,45.6751,45.6946,45.6653,45.6849,20615.0
2024-05-16 14:50:00,46.69,46.7,46.66,46.7,14985.0,45.6946,45.7044,45.6653,45.7044,14985.0
2024-05-16 14:55:00,46.71,46.75,46.69,46.73,19953.0,45.7142,45.7534,45.6946,45.7338,19953.0
2024-05-16 15:00:00,46.73,46.76,46.72,46.76,19732.0,45.7338,45.7631,45.724,45.7631,19732.0
2024-05-16 15:05:00,46.76,46.78,46.73,46.77,27604.0,45.7631,45.7827,45.7338,45.7729,27604.0
2024-05-16 15:10:00,46.77,46.78,46.74,46.78,23058.0,45.7729,45.7827,45.7436,45.7827,23058.0
2024-05-16 15:15:00,46.78,46.78,46.7,46.71,30164.0,45.7827,45.7827,45.7044,45.7142,30164.0
2024-05-16 15:20:00,46.7,46.72,46.66,46.71,28343.0,45.7044,45.724,45.6653,45.7142,28343.0
2024-05-16 15:25:00,46.73,46.73,46.67,46.69,58042.0,45.7338,45.7338,45.6751,45.6946,58042.0
2024-05-16 15:30:00,46.69,46.76,46.67,46.76,71142.0,45.6946,45.7631,45.6751,45.7631,71142.0
2024-05-16 15:35:00,46.76,46.79,46.71,46.74,43099.0,45.7631,45.7925,45.7142,45.7436,43099.0
2024-05-16 15:40:00,46.74,46.75,46.69,46.7,46318.0,45.7436,45.7534,45.6946,45.7044,46318.0
2024-05-16 15:45:00,46.7,46.78,46.67,46.75,69261.0,45.7044,45.7827,45.6751,45.7534,69261.0
2024-05-16 15:50:00,46.75,46.81,46.71,46.79,139004.0,45.7534,45.8121,45.7142,45.7925,139004.0
2024-05-16 15:55:00,46.78,46.78,46.63,46.63,385513.0,45.7827,45.7827,45.6359,45.6359,385513.0
2024-05-17 09:30:00,46.6,46.64,46.33,46.59,92305.0,45.6066,45.6457,45.3423,45.5968,92305.0
2024-05-17 09:35:00,46.53,46.85,46.53,46.84,63471.0,45.538,45.8512,45.538,45.8414,63471.0
2024-05-17 09:40:00,46.83,46.89,46.66,46.83,59787.0,45.8317,45.8904,45.6653,45.8317,59787.0
2024-05-17 09:45:00,46.82,46.96,46.73,46.96,68893.0,45.8219,45.9589,45.7338,45.9589,68893.0
2024-05-17 09:50:00,46.97,47.0,46.9,46.99,21169.0,45.9687,45.998,45.9002,45.9882,21169.0
2024-05-17 09:55:00,46.98,46.99,46.9,46.9,11102.0,45.9785,45.9882,45.9002,45.9002,11102.0
2024-05-17 10:00:00,46.89,46.99,46.85,46.99,10117.0,45.8904,45.9882,45.8512,45.9882,10117.0
2024-05-17 10:05:00,46.99,47.09,46.98,47.09,18140.0,45.9882,46.0861,45.9785,46.0861,18140.0
2024-05-17 10:10:00,47.08,47.12,46.98,47.12,23147.0,46.0763,46.1155,45.9785,46.1155,23147.0
2024-05-17 10:15:00,47.13,47.24,47.11,47.2,38425.0,46.1253,46.2329,46.1057,46.1938,38425.0
2024-05-17 10:20:00,47.18,47.32,47.18,47.31,45374.0,46.1742,46.3112,46.1742,46.3014,45374.0
2024-05-17 10:25:00,47.31,47.36,47.28,47.33,27955.0,46.3014,46.3504,46.2721,46.321,27955.0
2024-05-17 10:30:00,47.33,47.33,47.1,47.15,53928.0,46.321,46.321,46.0959,46.1448,53928.0
2024-05-17 10:35:00,47.16,47.21,47.13,47.2,30673.0,46.1546,46.2036,46.1253,46.1938,30673.0
2024-05-17 10:40:00,47.2,47.2,47.11,47.13,18098.0,46.1938,46.1938,46.1057,46.1253,18098.0
2024-05-17 10:45:00,47.12,47.14,47.05,47.09,11983.0,46.1155,46.135,46.047,46.0861,11983.0
2024-05-17 10:50:00,47.08,47.11,47.06,47.1,15882.0,46.0763,46.1057,46.0568,46.0959,15882.0
2024-05-17 10:55:00,47.11,47.13,47.03,47.13,20550.0,46.1057,46.1253,46.0274,46.1253,20550.0
2024-05-17 11:00:00,47.12,47.23,47.11,47.21,36439.0,46.1155,46.2231,46.1057,46.2036,36439.0
2024-05-17 11:05:00,47.21,47.23,47.18,47.19,48465.0,46.2036,46.2231,46.1742,46.184,48465.0
2024-05-17 11:10:00,47.19,47.21,47.14,47.21,60076.0,46.184,46.2036,46.135,46.2036,60076.0
2024-05-17 11:15:00,47.2,47.24,47.18,47.24,34140.0,46.1938,46.2329,46.1742,46.2329,34140.0
2024-05-17 11:20:00,47.24,47.33,47.2,47.28,31977.0,46.2329,46.321,46.1938,46.2721,31977.0
2024-05-17 11:25:00,47.29,47.31,47.26,47.27,19225.0,46.2818,46.3014,46.2525,46.2623,19225.0
2024-05-17 11:30:00,47.28,47.31,47.26,47.31,25558.0,46.2721,46.3014,46.2525,46.3014,25558.0
2024-05-17 11:35:00,47.3,47.37,47.3,47.37,22686.0,46.2916,46.3601,46.2916,46.3601,22686.0
2024-05-17 11:40:00,47.38,47.43,47.35,47.43,51833.0,46.3699,46.4189,46.3406,46.4189,51833.0
2024-05-17 11:45:00,47.43,47.43,47.36,47.38,32808.0,46.4189,46.4189,46.3504,46.3699,32808.0
2024-05-17 11:50:00,47.38,47.44,47.37,47.4,17724.0,46.3699,46.4286,46.3601,46.3895,17724.0
2024-05-17 11:55:00,47.41,47.45,47.37,47.45,22330.0,46.3993,46.4384,46.3601,46.4384,22330.0
2024-05-17 12:00:00,47.45,47.48,47.43,47.47,40193.0,46.4384,46.4678,46.4189,46.458,40193.0
2024-05-17 12:05:00,47.47,47.48,47.37,47.37,61210.0,46.458,46.4678,46.3601,46.3601,61210.0
2024-05-17 12:10:00,47.38,47.45,47.33,47.45,69610.0,46.3699,46.4384,46.321,46.4384,69610.0
2024-05-17 12:15:00,47.45,47.47,47.41,47.43,27169.0,46.4384,46.458,46.3993,46.4189,27169.0
2024-05-17 12:20:00,47.43,47.45,47.37,47.44,21620.0,46.4189,46.4384,46.3601,46.4286,21620.0
2024-05-17 12:25:00,47.44,47.48,47.41,47.48,80296.0,46.4286,46.4678,46.3993,46.4678,80296.0
2024-05-17 12:30:00,47.47,47.52,47.46,47.52,64371.0,46.458,46.5069,46.4482,46.5069,64371.0
2024-05-17 12:35:00,47.51,47.58,47.48,47.57,31581.0,46.4972,46.5657,46.4678,46.5559,31581.0
2024-05-17 12:40:00,47.57,47.64,47.56,47.63,46742.0,46.5559,46.6244,46.5461,46.6146,46742.0
2024-05-17 12:45:00,47.64,47.7,47.59,47.68,87836.0,46.6244,46.6831,46.5755,46.6635,87836.0
2024-05-17 12:50:00,47.69,47.77,47.68,47.77,54652.0,46.6733,46.7516,46.6635,46.7516,54652.0
2024-05-17 12:55:00,47.77,47.78,47.7,47.76,21144.0,46.7516,46.7614,46.6831,46.7418,21144.0
2024-05-17 13:00:00,47.76,47.76,47.66,47.67,27969.0,46.7418,46.7418,46.644,46.6537,27969.0
2024-05-17 13:05:00,47.68,47.7,47.65,47.68,22212.0,46.6635,46.6831,46.6342,46.6635,22212.0
2024-05-17 13:10:00,47.69,47.7,47.64,47.66,24689.0,46.6733,46.6831,46.6244,46.644,24689.0
2024-05-17 13:15:00,47.65,47.66,47.56,47.57,65225.0,46.6342,46.644,46.5461,46.5559,65225.0
2024-05-17 13:20:00,47.56,47.66,47.52,47.66,28809.0,46.5461,46.644,46.5069,46.644,28809.0
2024-05-17 13:25:00,47.66,47.67,47.57,47.58,31786.0,46.644,46.6537,46.5559,46.5657,31786.0
2024-05-17 13:30:00,47.58,47.58,47.48,47.49,32912.0,46.5657,46.5657,46.4678,46.4776,32912.0
2024-05-17 13:35:00,47.49,47.56,47.47,47.55,25218.0,46.4776,46.5461,46.458,46.5363,25218.0
2024-05-17 13:40:00,47.54,47.57,47.5,47.57,14240.0,46.5265,46.5559,46.4874,46.5559,14240.0
2024-05-17 13:45:00,47.57,47.6,47.56,47.57,21666.0,46.5559,46.5852,46.5461,46.5559,21666.0
2024-05-17 13:50:00,47.57,47.6,47.57,47.58,20443.0,46.5559,46.5852,46.5559,46.5657,20443.0
2024-05-17 13:55:00,47.58,47.6,47.55,47.57,19569.0,46.5657,46.5852,46.5363,46.5559,19569.0
2024-05-17 14:00:00,47.56,47.56,47.52,47.53,13508.0,46.5461,46.5461,46.5069,46.5167,13508.0
2024-05-17 14:05:00,47.53,47.59,47.53,47.58,22881.0,46.5167,46.5755,46.5167,46.5657,22881.0
2024-05-17 14:10:00,47.57,47.57,47.52,47.54,28746.0,46.5559,46.5559,46.5069,46.5265,28746.0
2024-05-17 14:15:00,47.54,47.59,47.52,47.58,25892.0,46.5265,46.5755,46.5069,46.5657,25892.0
2024-05-17 14:20:00,47.58,47.6,47.54,47.57,21035.0,46.5657,46.5852,46.5265,46.5559,21035.0
2024-05-17 14:25:00,47.57,47.6,47.55,47.56,18689.0,46.5559,46.5852,46.5363,46.5461,18689.0
2024-05-17 14:30:00,47.56,47.6,47.54,47.6,24568.0,46.5461,46.5852,46.5265,46.5852,24568.0
2024-05-17 14:35:00,47.59,47.61,47.58,47.59,23481.0,46.5755,46.595,46.5657,46.5755,23481.0
2024-05-17 14:40:00,47.59,47.59,47.55,47.56,18215.0,46.5755,46.5755,46.5363,46.5461,18215.0
2024-05-17 14:45:00,47.57,47.59,47.53,47.59,28040.0,46.5559,46.5755,46.5167,46.5755,28040.0
2024-05-17 14:50:00,47.58,47.62,47.57,47.62,20899.0,46.5657,46.6048,46.5559,46.6048,20899.0
2024-05-17 14:55:00,47.62,47.7,47.61,47.63,263319.0,46.6048,46.6831,46.595,46.6146,263319.0
2024-05-17 15:00:00,47.63,47.64,47.56,47.59,77547.0,46.6146,46.6244,46.5461,46.5755,77547.0
2024-05-17 15:05:00,47.59,47.6,47.42,47.43,551488.0,46.5755,46.5852,46.4091,46.4189,551488.0
2024-05-17 15:10:00,47.43,47.47,47.41,47.44,46645.0,46.4189,46.458,46.3993,46.4286,46645.0
2024-05-17 15:15:00,47.44,47.46,47.41,47.45,41045.0,46.4286,46.4482,46.3993,46.4384,41045.0
2024-05-17 15:20:00,47.45,47.46,47.35,47.39,40307.0,46.4384,46.4482,46.3406,46.3797,40307.0
2024-05-17 15:25:00,47.39,47.39,47.28,47.29,46347.0,46.3797,46.3797,46.2721,46.2818,46347.0
2024-05-17 15:30:00,47.29,47.33,47.24,47.3,78781.0,46.2818,46.321,46.2329,46.2916,78781.0
2024-05-17 15:35:00,47.3,47.31,47.26,47.27,51587.0,46.2916,46.3014,46.2525,46.2623,51587.0
2024-05-17 15:40:00,47.27,47.32,47.21,47.21,90245.0,46.2623,46.3112,46.2036,46.2036,90245.0
2024-05-17 15:45:00,47.21,47.22,47.08,47.12,121265.0,46.2036,46.2133,46.0763,46.1155,121265.0
2024-05-17 15:50:00,47.11,47.11,46.99,47.01,173505.0,46.1057,46.1057,45.9882,46.0078,173505.0
2024-05-17 15:55:00,47.01,47.06,46.97,47.04,488710.0,46.0078,46.0568,45.9687,46.0372,488710.0
2024-05-20 09:30:00,47.17,47.52,47.02,47.4,144103.0,46.1644,46.5069,46.0176,46.3895,144103.0
2024-05-20 09:35:00,47.37,47.46,47.23,47.29,12821.0,46.3601,46.4482,46.2231,46.2818,12821.0
2024-05-20 09:40:00,47.29,47.29,47.09,47.13,50229.0,46.2818,46.2818,46.0861,46.1253,50229.0
2024-05-20 09:45:00,47.11,47.24,47.07,47.21,30696.0,46.1057,46.2329,46.0665,46.2036,30696.0
2024-05-20 09:50:00,47.22,47.36,47.19,47.32,22606.0,46.2133,46.3504,46.184,46.3112,22606.0
2024-05-20 09:55:00,47.31,47.33,47.25,47.26,39155.0,46.3014,46.321,46.2427,46.2525,39155.0
2024-05-20 10:00:00,47.27,47.27,47.11,47.14,49022.0,46.2623,46.2623,46.1057,46.135,49022.0
2024-05-20 10:05:00,47.14,47.23,47.1,47.22,33916.0,46.135,46.2231,46.0959,46.2133,33916.0
2024-05-20 10:10:00,47.23,47.34,47.23,47.34,17162.0,46.2231,46.3308,46.2231,46.3308,17162.0
2024-05-20 10:15:00,47.33,47.34,47.27,47.29,26761.0,46.321,46.3308,46.2623,46.2818,26761.0
2024-05-20 10:20:00,47.29,47.35,47.19,47.2,23381.0,46.2818,46.3406,46.184,46.1938,23381.0
2024-05-20 10:25:00,47.2,47.22,47.15,47.21,22931.0,46.1938,46.2133,46.1448,46.2036,22931.0
2024-05-20 10:30:00,47.21,47.29,47.21,47.29,65203.0,46.2036,46.2818,46.2036,46.2818,65203.0
2024-05-20 10:35:00,47.29,47.37,47.26,47.37,82055.0,46.2818,46.3601,46.2525,46.3601,82055.0
2024-05-20 10:40:00,47.37,47.39,47.32,47.34,19951.0,46.3601,46.3797,46.3112,46.3308,19951.0
2024-05-20 10:45:00,47.34,47.39,47.29,47.39,19997.0,46.3308,46.3797,46.2818,46.3797,19997.0
2024-05-20 10:50:00,47.39,47.4,47.36,47.38,14998.0,46.3797,46.3895,46.3504,46.3699,14998.0
2024-05-20 10:55:00,47.38,47.38,47.32,47.33,11430.0,46.3699,46.3699,46.3112,46.321,11430.0
2024-05-20 11:00:00,47.33,47.36,47.3,47.32,12110.0,46.321,46.3504,46.2916,46.3112,12110.0
2024-05-20 11:05:00,47.33,47.33,47.23,47.25,11968.0,46.321,46.321,46.2231,46.2427,11968.0
2024-05-20 11:10:00,47.24,47.26,47.21,47.26,14712.0,46.2329,46.2525,46.2036,46.2525,14712.0
2024-05-20 11:15:00,47.26,47.27,47.2,47.27,9907.0,46.2525,46.2623,46.1938,46.2623,9907.0
2024-05-20 11:20:00,47.27,47.3,47.24,47.29,17019.0,46.2623,46.2916,46.2329,46.2818,17019.0
2024-05-20 11:25:00,47.3,47.33,47.29,47.33,8889.0,46.2916,46.321,46.2818,46.321,8889.0
2024-05-20 11:30:00,47.33,47.41,47.29,47.41,24909.0,46.321,46.3993,46.2818,46.3993,24909.0
2024-05-20 11:35:00,47.41,47.44,47.39,47.41,13890.0,46.3993,46.4286,46.3797,46.3993,13890.0
2024-05-20 11:40:00,47.41,47.45,47.38,47.44,15254.0,46.3993,46.4384,46.3699,46.4286,15254.0
2024-05-20 11:45:00,47.44,47.44,47.39,47.42,15418.0,46.4286,46.4286,46.3797,46.4091,15418.0
2024-05-20 11:50:00,47.41,47.42,47.37,47.39,11608.0,46.3993,46.4091,46.3601,46.3797,11608.0
2024-05-20 11:55:00,47.38,47.38,47.3,47.32,12744.0,46.3699,46.3699,46.2916,46.3112,12744.0
2024-05-20 12:00:00,47.3,47.32,47.26,47.28,9984.0,46.2916,46.3112,46.2525,46.2721,9984.0
2024-05-20 12:05:00,47.27,47.29,47.26,47.28,10590.0,46.2623,46.2818,46.2525,46.2721,10590.0
2024-05-20 12:10:00,47.29,47.29,47.23,47.23,9384.0,46.2818,46.2818,46.2231,46.2231,9384.0
2024-05-20 12:15:00,47.24,47.25,47.15,47.16,33916.0,46.2329,46.2427,46.1448,46.1546,33916.0
2024-05-20 12:20:00,47.17,47.19,47.13,47.16,15877.0,46.1644,46.184,46.1253,46.1546,15877.0
2024-05-20 12:25:00,47.15,47.18,47.13,47.16,22122.0,46.1448,46.1742,46.1253,46.1546,22122.0
2024-05-20 12:30:00,47.16,47.22,47.14,47.16,36560.0,46.1546,46.2133,46.135,46.1546,36560.0
2024-05-20 12:35:00,47.16,47.18,47.11,47.14,10766.0,46.1546,46.1742,46.1057,46.135,10766.0
2024-05-20 12:40:00,47.14,47.14,47.09,47.12,220237.0,46.135,46.135,46.0861,46.1155,220237.0
2024-05-20 12:45:00,47.12,47.12,47.05,47.05,16047.0,46.1155,46.1155,46.047,46.047,16047.0
2024-05-20 12:50:00,47.06,47.06,46.97,46.98,16144.0,46.0568,46.0568,45.9687,45.9785,16144.0
2024-05-20 12:55:00,46.98,47.03,46.97,46.98,20767.0,45.9785,46.0274,45.9687,45.9785,20767.0
2024-05-20 13:00:00,46.98,47.0,46.92,46.99,48762.0,45.9785,45.998,45.9197,45.9882,48762.0
2024-05-20 13:05:00,47.0,47.04,46.98,47.01,40212.0,45.998,46.0372,45.9785,46.0078,40212.0
2024-05-20 13:10:00,47.01,47.01,46.98,47.0,18103.0,46.0078,46.0078,45.9785,45.998,18103.0
2024-05-20 13:15:00,47.0,47.01,46.97,46.98,11803.0,45.998,46.0078,45.9687,45.9785,11803.0
2024-05-20 13:20:00,46.99,47.01,46.98,46.98,12816.0,45.9882,46.0078,45.9785,45.9785,12816.0
2024-05-20 13:25:00,46.99,47.01,46.94,47.0,10431.0,45.9882,46.0078,45.9393,45.998,10431.0
2024-05-20 13:30:00,47.0,47.0,46.97,46.99,8047.0,45.998,45.998,45.9687,45.9882,8047.0
2024-05-20 13:35:00,46.99,46.99,46.96,46.97,9541.0,45.9882,45.9882,45.9589,45.9687,9541.0
2024-05-20 13:40:00,46.96,46.96,46.94,46.96,12825.0,45.9589,45.9589,45.9393,45.9589,12825.0
2024-05-20 13:45:00,46.96,47.0,46.93,46.94,26771.0,45.9589,45.998,45.9295,45.9393,26771.0
2024-05-20 13:50:00,46.94,46.95,46.9,46.91,19323.0,45.9393,45.9491,45.9002,45.9099,19323.0
2024-05-20 13:55:00,46.91,46.93,46.9,46.93,15443.0,45.9099,45.9295,45.9002,45.9295,15443.0
2024-05-20 14:00:00,46.93,46.93,46.84,46.84,39538.0,45.9295,45.9295,45.8414,45.8414,39538.0
2024-05-20 14:05:00,46.85,46.91,46.83,46.88,29087.0,45.8512,45.9099,45.8317,45.8806,29087.0
2024-05-20 14:10:00,46.88,46.93,46.87,46.91,16291.0,45.8806,45.9295,45.8708,45.9099,16291.0
2024-05-20 14:15:00,46.9,46.91,46.86,46.91,14902.0,45.9002,45.9099,45.861,45.9099,14902.0
2024-05-20 14:20:00,46.91,46.91,46.87,46.9,19726.0,45.9099,45.9099,45.8708,45.9002,19726.0
2024-05-20 14:25:00,46.9,46.95,46.89,46.92,17295.0,45.9002,45.9491,45.8904,45.9197,17295.0
2024-05-20 14:30:00,46.92,46.92,46.87,46.89,22230.0,45.9197,45.9197,45.8708,45.8904,22230.0
2024-05-20 14:35:00,46.89,46.96,46.88,46.95,16180.0,45.8904,45.9589,45.8806,45.9491,16180.0
2024-05-20 14:40:00,46.94,46.96,46.89,46.91,36885.0,45.9393,45.9589,45.8904,45.9099,36885.0
2024-05-20 14:45:00,46.91,46.94,46.89,46.94,19863.0,45.9099,45.9393,45.8904,45.9393,19863.0
2024-05-20 14:50:00,46.94,46.96,46.92,46.94,20840.0,45.9393,45.9589,45.9197,45.9393,20840.0
2024-05-20 14:55:00,46.93,46.94,46.89,46.93,51090.0,45.9295,45.9393,45.8904,45.9295,51090.0
2024-05-20 15:00:00,46.92,46.96,46.9,46.95,24417.0,45.9197,45.9589,45.9002,45.9491,24417.0
2024-05-20 15:05:00,46.94,46.96,46.91,46.96,18884.0,45.9393,45.9589,45.9099,45.9589,18884.0
2024-05-20 15:10:00,46.96,46.97,46.94,46.97,24533.0,45.9589,45.9687,45.9393,45.9687,24533.0
2024-05-20 15:15:00,46.97,46.97,46.95,46.97,28412.0,45.9687,45.9687,45.9491,45.9687,28412.0
2024-05-20 15:20:00,46.97,46.97,46.93,46.94,29135.0,45.9687,45.9687,45.9295,45.9393,29135.0
2024-05-20 15:25:00,46.94,47.02,46.93,47.02,31289.0,45.9393,46.0176,45.9295,46.0176,31289.0
2024-05-20 15:30:00,47.03,47.03,46.95,46.97,44003.0,46.0274,46.0274,45.9491,45.9687,44003.0
2024-05-20 15:35:00,46.96,46.98,46.94,46.96,48444.0,45.9589,45.9785,45.9393,45.9589,48444.0
2024-05-20 15:40:00,46.97,46.97,46.9,46.91,46614.0,45.9687,45.9687,45.9002,45.9099,46614.0
2024-05-20 15:45:00,46.91,46.92,46.85,46.89,77762.0,45.9099,45.9197,45.8512,45.8904,77762.0
2024-05-20 15:50:00,46.89,46.9,46.78,46.79,173573.0,45.8904,45.9002,45.7827,45.7925,173573.0
2024-05-20 15:55:00,46.79,46.81,46.75,46.81,319235.0,45.7925,45.8121,45.7534,45.8121,319235.0
2024-05-21 09:30:00,46.55,46.81,46.54,46.61,54937.0,45.5576,45.8121,45.5478,45.6163,54937.0
2024-05-21 09:35:00,46.62,46.81,46.56,46.8,10037.0,45.6261,45.8121,45.5674,45.8023,10037.0
2024-05-21 09:40:00,46.8,46.91,46.77,46.77,20499.0,45.8023,45.9099,45.7729,45.7729,20499.0
2024-05-21 09:45:00,46.78,46.89,46.75,46.75,27735.0,45.7827,45.8904,45.7534,45.7534,27735.0
2024-05-21 09:50:00,46.75,46.76,46.63,46.65,18106.0,45.7534,45.7631,45.6359,45.6555,18106.0
2024-05-21 09:55:00,46.65,46.66,46.56,46.61,22206.0,45.6555,45.6653,45.5674,45.6163,22206.0
2024-05-21 10:00:00,46.64,46.71,46.6,46.68,11015.0,45.6457,45.7142,45.6066,45.6849,11015.0
2024-05-21 10:05:00,46.69,46.7,46.63,46.63,23673.0,45.6946,45.7044,45.6359,45.6359,23673.0
2024-05-21 10:10:00,46.63,46.63,46.57,46.61,13354.0,45.6359,45.6359,45.5772,45.6163,13354.0
2024-05-21 10:15:00,46.6,46.62,46.55,46.55,21130.0,45.6066,45.6261,45.5576,45.5576,21130.0
2024-05-21 10:20:00,46.55,46.62,46.55,46.6,14272.0,45.5576,45.6261,45.5576,45.6066,14272.0
2024-05-21 10:25:00,46.6,46.63,46.56,46.62,24591.0,45.6066,45.6359,45.5674,45.6261,24591.0
2024-05-21 10:30:00,46.62,46.68,46.61,46.65,14933.0,45.6261,45.6849,45.6163,45.6555,14933.0
2024-05-21 10:35:00,46.65,46.69,46.63,46.63,11581.0,45.6555,45.6946,45.6359,45.6359,11581.0
2024-05-21 10:40:00,46.63,46.66,46.6,46.65,12149.0,45.6359,45.6653,45.6066,45.6555,12149.0
2024-05-21 10:45:00,46.64,46.64,46.51,46.53,36784.0,45.6457,45.6457,45.5185,45.538,36784.0
2024-05-21 10:50:00,46.54,46.55,46.49,46.55,12962.0,45.5478,45.5576,45.4989,45.5576,12962.0
2024-05-21 10:55:00,46.54,46.57,46.53,46.55,10770.0,45.5478,45.5772,45.538,45.5576,10770.0
2024-05-21 11:00:00,46.55,46.56,46.5,46.52,11350.0,45.5576,45.5674,45.5087,45.5283,11350.0
2024-05-21 11:05:00,46.54,46.55,46.49,46.49,22096.0,45.5478,45.5576,45.4989,45.4989,22096.0
2024-05-21 11:10:00,46.49,46.5,46.47,46.5,4887.0,45.4989,45.5087,45.4793,45.5087,4887.0
2024-05-21 11:15:00,46.5,46.52,46.49,46.52,9221.0,45.5087,45.5283,45.4989,45.5283,9221.0
2024-05-21 11:20:00,46.51,46.52,46.47,46.51,11445.0,45.5185,45.5283,45.4793,45.5185,11445.0
2024-05-21 11:25:00,46.5,46.54,46.48,46.53,10803.0,45.5087,45.5478,45.4891,45.538,10803.0
2024-05-21 11:30:00,46.53,46.57,46.5,46.5,48544.0,45.538,45.5772,45.5087,45.5087,48544.0
2024-05-21 11:35:00,46.5,46.55,46.49,46.54,19126.0,45.5087,45.5576,45.4989,45.5478,19126.0
2024-05-21 11:40:00,46.54,46.55,46.46,46.48,21501.0,45.5478,45.5576,45.4695,45.4891,21501.0
2024-05-21 11:45:00,46.48,46.48,46.41,46.41,8983.0,45.4891,45.4891,45.4206,45.4206,8983.0
2024-05-21 11:50:00,46.4,46.44,46.38,46.41,15002.0,45.4108,45.45,45.3912,45.4206,15002.0
2024-05-21 11:55:00,46.41,46.42,46.39,46.41,4837.0,45.4206,45.4304,45.401,45.4206,4837.0
2024-05-21 12:00:00,46.41,46.41,46.37,46.38,17327.0,45.4206,45.4206,45.3815,45.3912,17327.0
2024-05-21 12:05:00,46.38,46.41,46.37,46.41,11080.0,45.3912,45.4206,45.3815,45.4206,11080.0
2024-05-21 12:10:00,46.41,46.45,46.37,46.44,35215.0,45.4206,45.4598,45.3815,45.45,35215.0
2024-05-21 12:15:00,46.43,46.5,46.43,46.47,9769.0,45.4402,45.5087,45.4402,45.4793,9769.0
2024-05-21 12:20:00,46.48,46.48,46.44,46.47,8361.0,45.4891,45.4891,45.45,45.4793,8361.0
2024-05-21 12:25:00,46.46,46.47,46.44,46.45,10502.0,45.4695,45.4793,45.45,45.4598,10502.0
2024-05-21 12:30:00,46.45,46.47,46.43,46.43,9817.0,45.4598,45.4793,45.4402,45.4402,9817.0
2024-05-21 12:35:00,46.44,46.47,46.41,46.44,19274.0,45.45,45.4793,45.4206,45.45,19274.0
2024-05-21 12:40:00,46.44,46.51,46.42,46.5,188237.0,45.45,45.5185,45.4304,45.5087,188237.0
2024-05-21 12:45:00,46.51,46.54,46.45,46.49,35044.0,45.5185,45.5478,45.4598,45.4989,35044.0
2024-05-21 12:50:00,46.49,46.5,46.44,46.45,9409.0,45.4989,45.5087,45.45,45.4598,9409.0
2024-05-21 12:55:00,46.45,46.47,46.43,46.46,32606.0,45.4598,45.4793,45.4402,45.4695,32606.0
2024-05-21 13:00:00,46.46,46.48,46.42,46.43,45398.0,45.4695,45.4891,45.4304,45.4402,45398.0
2024-05-21 13:05:00,46.42,46.43,46.39,46.4,10721.0,45.4304,45.4402,45.401,45.4108,10721.0
2024-05-21 13:10:00,46.4,46.4,46.33,46.36,25498.0,45.4108,45.4108,45.3423,45.3717,25498.0
2024-05-21 13:15:00,46.36,46.4,46.34,46.36,8348.0,45.3717,45.4108,45.3521,45.3717,8348.0
2024-05-21 13:20:00,46.36,46.37,46.35,46.36,8368.0,45.3717,45.3815,45.3619,45.3717,8368.0
2024-05-21 13:25:00,46.36,46.4,46.35,46.38,17312.0,45.3717,45.4108,45.3619,45.3912,17312.0
2024-05-21 13:30:00,46.38,46.41,46.35,46.36,18298.0,45.3912,45.4206,45.3619,45.3717,18298.0
2024-05-21 13:35:00,46.36,46.36,46.34,46.36,11496.0,45.3717,45.3717,45.3521,45.3717,11496.0
2024-05-21 13:40:00,46.36,46.39,46.34,46.35,18284.0,45.3717,45.401,45.3521,45.3619,18284.0
2024-05-21 13:45:00,46.35,46.37,46.34,46.37,34945.0,45.3619,45.3815,45.3521,45.3815,34945.0
2024-05-21 13:50:00,46.36,46.38,46.33,46.37,10306.0,45.3717,45.3912,45.3423,45.3815,10306.0
2024-05-21 13:55:00,46.36,46.38,46.34,46.37,9832.0,45.3717,45.3912,45.3521,45.3815,9832.0
2024-05-21 14:00:00,46.37,46.37,46.34,46.35,17510.0,45.3815,45.3815,45.3521,45.3619,17510.0
2024-05-21 14:05:00,46.36,46.4,46.36,46.38,4661.0,45.3717,45.4108,45.3717,45.3912,4661.0
2024-05-21 14:10:00,46.38,46.43,46.36,46.39,40134.0,45.3912,45.4402,45.3717,45.401,40134.0
2024-05-21 14:15:00,46.38,46.39,46.32,46.33,33115.0,45.3912,45.401,45.3325,45.3423,33115.0
2024-05-21 14:20:00,46.33,46.37,46.3,46.34,11185.0,45.3423,45.3815,45.313,45.3521,11185.0
2024-05-21 14:25:00,46.34,46.37,46.33,46.37,6785.0,45.3521,45.3815,45.3423,45.3815,6785.0
2024-05-21 14:30:00,46.37,46.4,46.36,46.38,20959.0,45.3815,45.4108,45.3717,45.3912,20959.0
2024-05-21 14:35:00,46.37,46.38,46.35,46.36,14646.0,45.3815,45.3912,45.3619,45.3717,14646.0
2024-05-21 14:40:00,46.36,46.36,46.31,46.33,12842.0,45.3717,45.3717,45.3227,45.3423,12842.0
2024-05-21 14:45:00,46.33,46.35,46.31,46.34,13104.0,45.3423,45.3619,45.3227,45.3521,13104.0
2024-05-21 14:50:00,46.35,46.38,46.33,46.38,7413.0,45.3619,45.3912,45.3423,45.3912,7413.0
2024-05-21 14:55:00,46.38,46.4,46.36,46.37,12426.0,45.3912,45.4108,45.3717,45.3815,12426.0
2024-05-21 15:00:00,46.37,46.37,46.32,46.34,18179.0,45.3815,45.3815,45.3325,45.3521,18179.0
2024-05-21 15:05:00,46.34,46.37,46.33,46.37,12359.0,45.3521,45.3815,45.3423,45.3815,12359.0
2024-05-21 15:10:00,46.37,46.4,46.36,46.39,34020.0,45.3815,45.4108,45.3717,45.401,34020.0
2024-05-21 15:15:00,46.39,46.42,46.38,46.41,18865.0,45.401,45.4304,45.3912,45.4206,18865.0
2024-05-21 15:20:00,46.41,46.43,46.38,46.39,33777.0,45.4206,45.4402,45.3912,45.401,33777.0
2024-05-21 15:25:00,46.39,46.4,46.35,46.4,28928.0,45.401,45.4108,45.3619,45.4108,28928.0
2024-05-21 15:30:00,46.4,46.42,46.37,46.39,34412.0,45.4108,45.4304,45.3815,45.401,34412.0
2024-05-21 15:35:00,46.38,46.42,46.34,46.35,37410.0,45.3912,45.4304,45.3521,45.3619,37410.0
2024-05-21 15:40:00,46.34,46.37,46.3,46.33,51259.0,45.3521,45.3815,45.313,45.3423,51259.0
2024-05-21 15:45:00,46.32,46.33,46.27,46.3,78183.0,45.3325,45.3423,45.2836,45.313,78183.0
2024-05-21 15:50:00,46.3,46.3,46.21,46.22,238587.0,45.313,45.313,45.2249,45.2347,238587.0
2024-05-21 15:55:00,46.22,46.24,46.15,46.23,386153.0,45.2347,45.2542,45.1662,45.2444,386153.0
2024-05-22 09:30:00,46.11,46.2,45.78,45.78,103015.0,45.127,45.2151,44.804,44.804,103015.0
2024-05-22 09:35:00,45.79,45.98,45.77,45.97,30524.0,44.8138,44.9998,44.7943,44.99,30524.0
2024-05-22 09:40:00,45.96,45.99,45.88,45.94,30322.0,44.9802,45.0096,44.9019,44.9606,30322.0
2024-05-22 09:45:00,45.94,45.96,45.65,45.67,86399.0,44.9606,44.9802,44.6768,44.6964,86399.0
2024-05-22 09:50:00,45.67,45.68,45.5,45.51,85618.0,44.6964,44.7062,44.53,44.5398,85618.0
2024-05-22 09:55:00,45.51,45.53,45.41,45.47,103566.0,44.5398,44.5594,44.4419,44.5006,103566.0
2024-05-22 10:00:00,45.48,45.51,45.38,45.39,24151.0,44.5104,44.5398,44.4126,44.4224,24151.0
2024-05-22 10:05:00,45.39,45.55,45.38,45.53,40961.0,44.4224,44.5789,44.4126,44.5594,40961.0
2024-05-22 10:10:00,45.55,45.66,45.55,45.6,57990.0,44.5789,44.6866,44.5789,44.6279,57990.0
2024-05-22 10:15:00,45.58,45.69,45.57,45.66,60890.0,44.6083,44.716,44.5985,44.6866,60890.0
2024-05-22 10:20:00,45.65,45.89,45.64,45.86,66275.0,44.6768,44.9117,44.667,44.8823,66275.0
2024-05-22 10:25:00,45.87,45.88,45.75,45.86,86324.0,44.8921,44.9019,44.7747,44.8823,86324.0
2024-05-22 10:30:00,45.84,45.99,45.83,45.97,59267.0,44.8628,45.0096,44.853,44.99,59267.0
2024-05-22 10:35:00,45.97,46.08,45.96,46.06,16686.0,44.99,45.0976,44.9802,45.0781,16686.0
2024-05-22 10:40:00,46.07,46.13,46.0,46.06,50464.0,45.0879,45.1466,45.0193,45.0781,50464.0
2024-05-22 10:45:00,46.05,46.1,46.01,46.02,18015.0,45.0683,45.1172,45.0291,45.0389,18015.0
2024-05-22 10:50:00,46.01,46.02,45.96,45.97,17498.0,45.0291,45.0389,44.9802,44.99,17498.0
2024-05-22 10:55:00,45.98,46.0,45.95,45.96,34641.0,44.9998,45.0193,44.9704,44.9802,34641.0
2024-05-22 11:00:00,45.95,46.08,45.95,46.08,24860.0,44.9704,45.0976,44.9704,45.0976,24860.0
2024-05-22 11:05:00,46.06,46.09,45.93,45.94,17744.0,45.0781,45.1074,44.9508,44.9606,17744.0
2024-05-22 11:10:00,45.93,45.93,45.77,45.84,103029.0,44.9508,44.9508,44.7943,44.8628,103029.0
2024-05-22 11:15:00,45.83,45.85,45.76,45.78,13712.0,44.853,44.8725,44.7845,44.804,13712.0
2024-05-22 11:20:00,45.78,45.88,45.77,45.81,11405.0,44.804,44.9019,44.7943,44.8334,11405.0
2024-05-22 11:25:00,45.81,45.86,45.79,45.83,10071.0,44.8334,44.8823,44.8138,44.853,10071.0
2024-05-22 11:30:00,45.82,45.83,45.77,45.81,12925.0,44.8432,44.853,44.7943,44.8334,12925.0
2024-05-22 11:35:00,45.81,45.89,45.81,45.86,27147.0,44.8334,44.9117,44.8334,44.8823,27147.0
2024-05-22 11:40:00,45.87,45.91,45.83,45.83,16784.0,44.8921,44.9313,44.853,44.853,16784.0
2024-05-22 11:45:00,45.82,45.84,45.75,45.75,14023.0,44.8432,44.8628,44.7747,44.7747,14023.0
2024-05-22 11:50:00,45.73,45.79,45.71,45.78,17127.0,44.7551,44.8138,44.7355,44.804,17127.0
2024-05-22 11:55:00,45.78,45.8,45.73,45.76,24843.0,44.804,44.8236,44.7551,44.7845,24843.0
2024-05-22 12:00:00,45.76,45.77,45.73,45.76,11418.0,44.7845,44.7943,44.7551,44.7845,11418.0
2024-05-22 12:05:00,45.76,45.77,45.75,45.77,2630.0,44.7845,44.7943,44.7747,44.7943,2630.0
2024-05-22 12:10:00,45.78,45.83,45.77,45.82,9787.0,44.804,44.853,44.7943,44.8432,9787.0
2024-05-22 12:15:00,45.82,45.85,45.8,45.81,9117.0,44.8432,44.8725,44.8236,44.8334,9117.0
2024-05-22 12:20:00,45.81,45.82,45.79,45.8,7519.0,44.8334,44.8432,44.8138,44.8236,7519.0
2024-05-22 12:25:00,45.8,45.86,45.8,45.86,5471.0,44.8236,44.8823,44.8236,44.8823,5471.0
2024-05-22 12:30:00,45.86,45.87,45.83,45.87,3826.0,44.8823,44.8921,44.853,44.8921,3826.0
2024-05-22 12:35:00,45.87,45.89,45.85,45.86,8460.0,44.8921,44.9117,44.8725,44.8823,8460.0
2024-05-22 12:40:00,45.86,45.88,45.85,45.88,4039.0,44.8823,44.9019,44.8725,44.9019,4039.0
2024-05-22 12:45:00,45.88,45.93,45.88,45.93,5666.0,44.9019,44.9508,44.9019,44.9508,5666.0
2024-05-22 12:50:00,45.93,45.97,45.91,45.96,13536.0,44.9508,44.99,44.9313,44.9802,13536.0
2024-05-22 12:55:00,45.97,45.98,45.92,45.93,7651.0,44.99,44.9998,44.9411,44.9508,7651.0
2024-05-22 13:00:00,45.92,45.99,45.92,45.96,9902.0,44.9411,45.0096,44.9411,44.9802,9902.0
2024-05-22 13:05:00,45.95,45.97,45.94,45.95,10182.0,44.9704,44.99,44.9606,44.9704,10182.0
2024-05-22 13:10:00,45.94,45.94,45.92,45.94,7212.0,44.9606,44.9606,44.9411,44.9606,7212.0
2024-05-22 13:15:00,45.94,45.94,45.89,45.89,9100.0,44.9606,44.9606,44.9117,44.9117,9100.0
2024-05-22 13:20:00,45.89,45.91,45.87,45.89,11423.0,44.9117,44.9313,44.8921,44.9117,11423.0
2024-05-22 13:25:00,45.89,45.92,45.88,45.9,15961.0,44.9117,44.9411,44.9019,44.9215,15961.0
2024-05-22 13:30:00,45.89,45.9,45.86,45.89,10314.0,44.9117,44.9215,44.8823,44.9117,10314.0
2024-05-22 13:35:00,45.89,45.9,45.84,45.88,14036.0,44.9117,44.9215,44.8628,44.9019,14036.0
2024-05-22 13:40:00,45.88,45.88,45.84,45.85,9596.0,44.9019,44.9019,44.8628,44.8725,9596.0
2024-05-22 13:45:00,45.85,45.88,45.82,45.83,9124.0,44.8725,44.9019,44.8432,44.853,9124.0
2024-05-22 13:50:00,45.81,45.84,45.81,45.81,9213.0,44.8334,44.8628,44.8334,44.8334,9213.0
2024-05-22 13:55:00,45.81,45.82,45.76,45.8,12256.0,44.8334,44.8432,44.7845,44.8236,12256.0
2024-05-22 14:00:00,45.8,45.83,45.68,45.77,23116.0,44.8236,44.853,44.7062,44.7943,23116.0
2024-05-22 14:05:00,45.75,45.78,45.72,45.72,10335.0,44.7747,44.804,44.7453,44.7453,10335.0
2024-05-22 14:10:00,45.72,45.73,45.63,45.67,16637.0,44.7453,44.7551,44.6572,44.6964,16637.0
2024-05-22 14:15:00,45.67,45.68,45.61,45.64,12648.0,44.6964,44.7062,44.6377,44.667,12648.0
2024-05-22 14:20:00,45.65,45.65,45.59,45.62,18429.0,44.6768,44.6768,44.6181,44.6474,18429.0
2024-05-22 14:25:00,45.62,45.64,45.55,45.56,14812.0,44.6474,44.667,44.5789,44.5887,14812.0
2024-05-22 14:30:00,45.56,45.6,45.56,45.6,15548.0,44.5887,44.6279,44.5887,44.6279,15548.0
2024-05-22 14:35:00,45.6,45.62,45.57,45.61,13123.0,44.6279,44.6474,44.5985,44.6377,13123.0
2024-05-22 14:40:00,45.62,45.64,45.59,45.61,25878.0,44.6474,44.667,44.6181,44.6377,25878.0
2024-05-22 14:45:00,45.6,45.65,45.6,45.62,18199.0,44.6279,44.6768,44.6279,44.6474,18199.0
2024-05-22 14:50:00,45.63,45.64,45.59,45.59,16165.0,44.6572,44.667,44.6181,44.6181,16165.0
2024-05-22 14:55:00,45.6,45.62,45.59,45.6,16912.0,44.6279,44.6474,44.6181,44.6279,16912.0
2024-05-22 15:00:00,45.59,45.64,45.59,45.61,20706.0,44.6181,44.667,44.6181,44.6377,20706.0
2024-05-22 15:05:00,45.61,45.64,45.59,45.64,72978.0,44.6377,44.667,44.6181,44.667,72978.0
2024-05-22 15:10:00,45.64,45.64,45.58,45.58,19296.0,44.667,44.667,44.6083,44.6083,19296.0
2024-05-22 15:15:00,45.57,45.59,45.53,45.56,27538.0,44.5985,44.6181,44.5594,44.5887,27538.0
2024-05-22 15:20:00,45.57,45.65,45.56,45.63,29881.0,44.5985,44.6768,44.5887,44.6572,29881.0
2024-05-22 15:25:00,45.64,45.65,45.59,45.6,32311.0,44.667,44.6768,44.6181,44.6279,32311.0
2024-05-22 15:30:00,45.6,45.64,45.58,45.61,27844.0,44.6279,44.667,44.6083,44.6377,27844.0
2024-05-22 15:35:00,45.61,45.76,45.6,45.72,54771.0,44.6377,44.7845,44.6279,44.7453,54771.0
2024-05-22 15:40:00,45.71,45.75,45.68,45.7,91565.0,44.7355,44.7747,44.7062,44.7257,91565.0
2024-05-22 15:45:00,45.71,45.76,45.69,45.7,102343.0,44.7355,44.7845,44.716,44.7257,102343.0
2024-05-22 15:50:00,45.7,45.83,45.69,45.82,147910.0,44.7257,44.853,44.716,44.8432,147910.0
2024-05-22 15:55:00,45.82,45.9,45.81,45.87,302095.0,44.8432,44.9215,44.8334,44.8921,302095.0
2024-05-23 09:30:00,45.86,45.87,45.54,45.63,38808.0,44.8823,44.8921,44.5692,44.6572,38808.0
2024-05-23 09:35:00,45.65,45.68,45.55,45.66,16882.0,44.6768,44.7062,44.5789,44.6866,16882.0
2024-05-23 09:40:00,45.64,45.9,45.62,45.88,22042.0,44.667,44.9215,44.6474,44.9019,22042.0
2024-05-23 09:45:00,45.85,45.87,45.66,45.66,32676.0,44.8725,44.8921,44.6866,44.6866,32676.0
2024-05-23 09:50:00,45.65,45.7,45.61,45.69,14790.0,44.6768,44.7257,44.6377,44.716,14790.0
2024-05-23 09:55:00,45.7,45.79,45.68,45.76,19719.0,44.7257,44.8138,44.7062,44.7845,19719.0
2024-05-23 10:00:00,45.75,45.77,45.49,45.5,22948.0,44.7747,44.7943,44.5202,44.53,22948.0
2024-05-23 10:05:00,45.49,45.58,45.48,45.55,10435.0,44.5202,44.6083,44.5104,44.5789,10435.0
2024-05-23 10:10:00,45.55,45.61,45.54,45.58,11466.0,44.5789,44.6377,44.5692,44.6083,11466.0
2024-05-23 10:15:00,45.58,45.59,45.51,45.53,16144.0,44.6083,44.6181,44.5398,44.5594,16144.0
2024-05-23 10:20:00,45.51,45.51,45.45,45.45,11584.0,44.5398,44.5398,44.4811,44.4811,11584.0
2024-05-23 10:25:00,45.46,45.48,45.42,45.43,11740.0,44.4909,44.5104,44.4517,44.4615,11740.0
2024-05-23 10:30:00,45.43,45.43,45.38,45.38,16730.0,44.4615,44.4615,44.4126,44.4126,16730.0
2024-05-23 10:35:00,45.4,45.45,45.35,45.45,15040.0,44.4321,44.4811,44.3832,44.4811,15040.0
2024-05-23 10:40:00,45.45,45.47,45.37,45.4,11293.0,44.4811,44.5006,44.4028,44.4321,11293.0
2024-05-23 10:45:00,45.37,45.41,45.35,45.36,13878.0,44.4028,44.4419,44.3832,44.393,13878.0
2024-05-23 10:50:00,45.35,45.36,45.26,45.27,15687.0,44.3832,44.393,44.2951,44.3049,15687.0
2024-05-23 10:55:00,45.26,45.28,45.23,45.26,11242.0,44.2951,44.3147,44.2658,44.2951,11242.0
2024-05-23 11:00:00,45.26,45.26,45.21,45.23,9617.0,44.2951,44.2951,44.2462,44.2658,9617.0
2024-05-23 11:05:00,45.23,45.39,45.22,45.37,34345.0,44.2658,44.4224,44.256,44.4028,34345.0
2024-05-23 11:10:00,45.37,45.39,45.28,45.28,16259.0,44.4028,44.4224,44.3147,44.3147,16259.0
2024-05-23 11:15:00,45.28,45.32,45.24,45.24,15897.0,44.3147,44.3538,44.2755,44.2755,15897.0
2024-05-23 11:20:00,45.24,45.26,45.17,45.2,39898.0,44.2755,44.2951,44.207,44.2364,39898.0
2024-05-23 11:25:00,45.19,45.26,45.18,45.22,21167.0,44.2266,44.2951,44.2168,44.256,21167.0
2024-05-23 11:30:00,45.23,45.24,45.2,45.24,16516.0,44.2658,44.2755,44.2364,44.2755,16516.0
2024-05-23 11:35:00,45.23,45.27,45.22,45.27,29787.0,44.2658,44.3049,44.256,44.3049,29787.0
2024-05-23 11:40:00,45.26,45.27,45.23,45.25,18579.0,44.2951,44.3049,44.2658,44.2853,18579.0
2024-05-23 11:45:00,45.26,45.27,45.24,45.24,12850.0,44.2951,44.3049,44.2755,44.2755,12850.0
2024-05-23 11:50:00,45.24,45.26,45.18,45.2,16920.0,44.2755,44.2951,44.2168,44.2364,16920.0
2024-05-23 11:55:00,45.19,45.2,45.16,45.16,11648.0,44.2266,44.2364,44.1973,44.1973,11648.0
2024-05-23 12:00:00,45.16,45.21,45.13,45.2,19794.0,44.1973,44.2462,44.1679,44.2364,19794.0
2024-05-23 12:05:00,45.2,45.2,45.11,45.14,21840.0,44.2364,44.2364,44.1483,44.1777,21840.0
2024-05-23 12:10:00,45.13,45.21,45.13,45.19,45669.0,44.1679,44.2462,44.1679,44.2266,45669.0
2024-05-23 12:15:00,45.19,45.19,45.13,45.15,19440.0,44.2266,44.2266,44.1679,44.1875,19440.0
2024-05-23 12:20:00,45.16,45.21,45.15,45.21,21603.0,44.1973,44.2462,44.1875,44.2462,21603.0
2024-05-23 12:25:00,45.21,45.25,45.2,45.22,15691.0,44.2462,44.2853,44.2364,44.256,15691.0
2024-05-23 12:30:00,45.21,45.22,45.15,45.16,10898.0,44.2462,44.256,44.1875,44.1973,10898.0
2024-05-23 12:35:00,45.16,45.18,45.14,45.15,30362.0,44.1973,44.2168,44.1777,44.1875,30362.0
2024-05-23 12:40:00,45.15,45.16,45.12,45.14,14468.0,44.1875,44.1973,44.1581,44.1777,14468.0
2024-05-23 12:45:00,45.14,45.17,45.13,45.15,22548.0,44.1777,44.207,44.1679,44.1875,22548.0
2024-05-23 12:50:00,45.15,45.15,45.09,45.09,18377.0,44.1875,44.1875,44.1287,44.1287,18377.0
2024-05-23 12:55:00,45.1,45.1,45.05,45.07,19114.0,44.1385,44.1385,44.0896,44.1092,19114.0
2024-05-23 13:00:00,45.07,45.08,45.02,45.03,11559.0,44.1092,44.119,44.0602,44.07,11559.0
2024-05-23 13:05:00,45.02,45.06,44.98,45.06,57568.0,44.0602,44.0994,44.0211,44.0994,57568.0
2024-05-23 13:10:00,45.06,45.07,45.03,45.07,16140.0,44.0994,44.1092,44.07,44.1092,16140.0
2024-05-23 13:15:00,45.07,45.07,45.0,45.01,11806.0,44.1092,44.1092,44.0407,44.0505,11806.0
2024-05-23 13:20:00,45.01,45.03,44.97,45.03,19433.0,44.0505,44.07,44.0113,44.07,19433.0
2024-05-23 13:25:00,45.03,45.03,45.0,45.02,8717.0,44.07,44.07,44.0407,44.0602,8717.0
2024-05-23 13:30:00,45.02,45.03,44.98,45.01,15260.0,44.0602,44.07,44.0211,44.0505,15260.0
2024-05-23 13:35:00,45.01,45.03,44.96,44.96,20749.0,44.0505,44.07,44.0015,44.0015,20749.0
2024-05-23 13:40:00,44.96,45.0,44.88,44.89,24024.0,44.0015,44.0407,43.9232,43.933,24024.0
2024-05-23 13:45:00,44.89,44.95,44.88,44.95,12907.0,43.933,43.9917,43.9232,43.9917,12907.0
2024-05-23 13:50:00,44.95,44.98,44.89,44.9,49252.0,43.9917,44.0211,43.933,43.9428,49252.0
2024-05-23 13:55:00,44.89,44.9,44.85,44.86,14282.0,43.933,43.9428,43.8939,43.9037,14282.0
2024-05-23 14:00:00,44.85,44.85,44.76,44.8,29599.0,43.8939,43.8939,43.8058,43.8449,29599.0
2024-05-23 14:05:00,44.8,44.8,44.72,44.73,19360.0,43.8449,43.8449,43.7666,43.7764,19360.0
2024-05-23 14:10:00,44.73,44.74,44.68,44.71,31092.0,43.7764,43.7862,43.7275,43.7568,31092.0
2024-05-23 14:15:00,44.71,44.73,44.68,44.7,22671.0,43.7568,43.7764,43.7275,43.7471,22671.0
2024-05-23 14:20:00,44.71,44.76,44.66,44.66,16216.0,43.7568,43.8058,43.7079,43.7079,16216.0
2024-05-23 14:25:00,44.66,44.71,44.62,44.63,19567.0,43.7079,43.7568,43.6688,43.6786,19567.0
2024-05-23 14:30:00,44.62,44.68,44.6,44.67,23144.0,43.6688,43.7275,43.6492,43.7177,23144.0
2024-05-23 14:35:00,44.67,44.72,44.65,44.71,29394.0,43.7177,43.7666,43.6981,43.7568,29394.0
2024-05-23 14:40:00,44.71,44.76,44.71,44.72,21038.0,43.7568,43.8058,43.7568,43.7666,21038.0
2024-05-23 14:45:00,44.73,44.76,44.7,44.72,194109.0,43.7764,43.8058,43.7471,43.7666,194109.0
2024-05-23 14:50:00,44.72,44.73,44.68,44.7,17352.0,43.7666,43.7764,43.7275,43.7471,17352.0
2024-05-23 14:55:00,44.71,44.76,44.69,44.75,19598.0,43.7568,43.8058,43.7373,43.796,19598.0
2024-05-23 15:00:00,44.75,44.76,44.7,44.72,83371.0,43.796,43.8058,43.7471,43.7666,83371.0
2024-05-23 15:05:00,44.73,44.78,44.72,44.78,46830.0,43.7764,43.8254,43.7666,43.8254,46830.0
2024-05-23 15:10:00,44.78,44.84,44.75,44.8,45986.0,43.8254,43.8841,43.796,43.8449,45986.0
2024-05-23 15:15:00,44.8,44.81,44.76,44.8,26097.0,43.8449,43.8547,43.8058,43.8449,26097.0
2024-05-23 15:20:00,44.81,44.83,44.72,44.73,35524.0,43.8547,43.8743,43.7666,43.7764,35524.0
2024-05-23 15:25:00,44.73,44.75,44.63,44.68,61576.0,43.7764,43.796,43.6786,43.7275,61576.0
2024-05-23 15:30:00,44.68,44.75,44.67,44.75,39636.0,43.7275,43.796,43.7177,43.796,39636.0
2024-05-23 15:35:00,44.75,44.8,44.74,44.78,53889.0,43.796,43.8449,43.7862,43.8254,53889.0
2024-05-23 15:40:00,44.78,44.83,44.76,44.82,49039.0,43.8254,43.8743,43.8058,43.8645,49039.0
2024-05-23 15:45:00,44.82,44.88,44.8,44.87,113678.0,43.8645,43.9232,43.8449,43.9134,113678.0
2024-05-23 15:50:00,44.87,44.93,44.86,44.88,113008.0,43.9134,43.9722,43.9037,43.9232,113008.0
2024-05-23 15:55:00,44.88,44.88,44.76,44.82,314931.0,43.9232,43.9232,43.8058,43.8645,314931.0
2024-05-24 09:30:00,45.01,45.14,44.95,45.01,108832.0,44.0505,44.1777,43.9917,44.0505,108832.0
2024-05-24 09:35:00,45.02,45.15,45.0,45.08,45163.0,44.0602,44.1875,44.0407,44.119,45163.0
2024-05-24 09:40:00,45.09,45.1,44.93,45.01,32066.0,44.1287,44.1385,43.9722,44.0505,32066.0
2024-05-24 09:45:00,45.0,45.05,45.0,45.01,27704.0,44.0407,44.0896,44.0407,44.0505,27704.0
2024-05-24 09:50:00,45.01,45.05,44.96,44.98,25874.0,44.0505,44.0896,44.0015,44.0211,25874.0
2024-05-24 09:55:00,45.0,45.05,44.99,45.0,28884.0,44.0407,44.0896,44.0309,44.0407,28884.0
2024-05-24 10:00:00,45.01,45.08,44.99,45.0,24740.0,44.0505,44.119,44.0309,44.0407,24740.0
2024-05-24 10:05:00,45.01,45.02,44.93,45.0,29556.0,44.0505,44.0602,43.9722,44.0407,29556.0
2024-05-24 10:10:00,45.0,45.08,44.97,44.98,25505.0,44.0407,44.119,44.0113,44.0211,25505.0
2024-05-24 10:15:00,44.99,45.04,44.98,45.03,22935.0,44.0309,44.0798,44.0211,44.07,22935.0
2024-05-24 10:20:00,45.03,45.04,44.96,45.04,16829.0,44.07,44.0798,44.0015,44.0798,16829.0
2024-05-24 10:25:00,45.03,45.07,45.02,45.05,12414.0,44.07,44.1092,44.0602,44.0896,12414.0
2024-05-24 10:30:00,45.04,45.04,45.0,45.0,13336.0,44.0798,44.0798,44.0407,44.0407,13336.0
2024-05-24 10:35:00,45.0,45.01,44.94,45.01,19234.0,44.0407,44.0505,43.9819,44.0505,19234.0
2024-05-24 10:40:00,45.01,45.02,44.96,44.96,25489.0,44.0505,44.0602,44.0015,44.0015,25489.0
2024-05-24 10:45:00,44.96,44.99,44.95,44.97,13265.0,44.0015,44.0309,43.9917,44.0113,13265.0
2024-05-24 10:50:00,44.96,45.06,44.96,45.05,20567.0,44.0015,44.0994,44.0015,44.0896,20567.0
2024-05-24 10:55:00,45.05,45.09,45.03,45.05,31926.0,44.0896,44.1287,44.07,44.0896,31926.0
2024-05-24 11:00:00,45.05,45.12,45.04,45.1,20995.0,44.0896,44.1581,44.0798,44.1385,20995.0
2024-05-24 11:05:00,45.11,45.11,45.07,45.09,17555.0,44.1483,44.1483,44.1092,44.1287,17555.0
2024-05-24 11:10:00,45.09,45.14,45.09,45.12,10568.0,44.1287,44.1777,44.1287,44.1581,10568.0
2024-05-24 11:15:00,45.13,45.13,45.08,45.11,34629.0,44.1679,44.1679,44.119,44.1483,34629.0
2024-05-24 11:20:00,45.11,45.12,45.07,45.11,29491.0,44.1483,44.1581,44.1092,44.1483,29491.0
2024-05-24 11:25:00,45.11,45.19,45.11,45.13,19547.0,44.1483,44.2266,44.1483,44.1679,19547.0
2024-05-24 11:30:00,45.12,45.16,45.12,45.16,23740.0,44.1581,44.1973,44.1581,44.1973,23740.0
2024-05-24 11:35:00,45.15,45.15,45.11,45.11,13634.0,44.1875,44.1875,44.1483,44.1483,13634.0
2024-05-24 11:40:00,45.12,45.14,45.11,45.13,16025.0,44.1581,44.1777,44.1483,44.1679,16025.0
2024-05-24 11:45:00,45.14,45.14,45.09,45.13,16786.0,44.1777,44.1777,44.1287,44.1679,16786.0
2024-05-24 11:50:00,45.13,45.14,45.08,45.08,13668.0,44.1679,44.1777,44.119,44.119,13668.0
2024-05-24 11:55:00,45.08,45.12,45.07,45.07,56799.0,44.119,44.1581,44.1092,44.1092,56799.0
2024-05-24 12:00:00,45.06,45.08,45.02,45.04,21203.0,44.0994,44.119,44.0602,44.0798,21203.0
2024-05-24 12:05:00,45.04,45.08,45.03,45.03,17985.0,44.0798,44.119,44.07,44.07,17985.0
2024-05-24 12:10:00,45.04,45.06,45.02,45.05,24338.0,44.0798,44.0994,44.0602,44.0896,24338.0
2024-05-24 12:15:00,45.05,45.06,45.03,45.03,13548.0,44.0896,44.0994,44.07,44.07,13548.0
2024-05-24 12:20:00,45.04,45.04,45.0,45.01,18522.0,44.0798,44.0798,44.0407,44.0505,18522.0
2024-05-24 12:25:00,45.0,45.04,44.99,45.02,14146.0,44.0407,44.0798,44.0309,44.0602,14146.0
2024-05-24 12:30:00,45.01,45.03,44.98,45.02,12640.0,44.0505,44.07,44.0211,44.0602,12640.0
2024-05-24 12:35:00,45.02,45.02,44.98,44.98,10221.0,44.0602,44.0602,44.0211,44.0211,10221.0
2024-05-24 12:40:00,44.98,45.01,44.94,44.97,25005.0,44.0211,44.0505,43.9819,44.0113,25005.0
2024-05-24 12:45:00,44.97,44.99,44.96,44.97,14648.0,44.0113,44.0309,44.0015,44.0113,14648.0
2024-05-24 12:50:00,44.97,44.99,44.97,44.98,13005.0,44.0113,44.0309,44.0113,44.0211,13005.0
2024-05-24 12:55:00,44.97,44.97,44.92,44.93,11561.0,44.0113,44.0113,43.9624,43.9722,11561.0
2024-05-24 13:00:00,44.94,44.95,44.92,44.95,11463.0,43.9819,43.9917,43.9624,43.9917,11463.0
2024-05-24 13:05:00,44.95,44.98,44.93,44.98,12280.0,43.9917,44.0211,43.9722,44.0211,12280.0
2024-05-24 13:10:00,44.98,44.99,44.96,44.96,15373.0,44.0211,44.0309,44.0015,44.0015,15373.0
2024-05-24 13:15:00,44.96,44.98,44.96,44.98,9357.0,44.0015,44.0211,44.0015,44.0211,9357.0
2024-05-24 13:20:00,44.97,45.0,44.97,44.98,14550.0,44.0113,44.0407,44.0113,44.0211,14550.0
2024-05-24 13:25:00,44.99,44.99,44.97,44.98,15513.0,44.0309,44.0309,44.0113,44.0211,15513.0
2024-05-24 13:30:00,44.97,44.98,44.94,44.94,14211.0,44.0113,44.0211,43.9819,43.9819,14211.0
2024-05-24 13:35:00,44.94,44.96,44.92,44.96,13523.0,43.9819,44.0015,43.9624,44.0015,13523.0
2024-05-24 13:40:00,44.96,44.97,44.94,44.94,11608.0,44.0015,44.0113,43.9819,43.9819,11608.0
2024-05-24 13:45:00,44.94,44.95,44.93,44.95,9753.0,43.9819,43.9917,43.9722,43.9917,9753.0
2024-05-24 13:50:00,44.95,44.96,44.93,44.95,11023.0,43.9917,44.0015,43.9722,43.9917,11023.0
2024-05-24 13:55:00,44.95,44.96,44.92,44.95,16259.0,43.9917,44.0015,43.9624,43.9917,16259.0
2024-05-24 14:00:00,44.96,45.01,44.95,44.99,20540.0,44.0015,44.0505,43.9917,44.0309,20540.0
2024-05-24 14:05:00,44.99,44.99,44.95,44.95,13976.0,44.0309,44.0309,43.9917,43.9917,13976.0
2024-05-24 14:10:00,44.96,44.97,44.94,44.96,16154.0,44.0015,44.0113,43.9819,44.0015,16154.0
2024-05-24 14:15:00,44.96,44.97,44.93,44.93,8367.0,44.0015,44.0113,43.9722,43.9722,8367.0
2024-05-24 14:20:00,44.93,44.93,44.84,44.84,19298.0,43.9722,43.9722,43.8841,43.8841,19298.0
2024-05-24 14:25:00,44.84,44.88,44.83,44.87,14342.0,43.8841,43.9232,43.8743,43.9134,14342.0
2024-05-24 14:30:00,44.87,44.89,44.86,44.87,22751.0,43.9134,43.933,43.9037,43.9134,22751.0
2024-05-24 14:35:00,44.87,44.89,44.85,44.89,19496.0,43.9134,43.933,43.8939,43.933,19496.0
2024-05-24 14:40:00,44.88,44.89,44.86,44.88,18876.0,43.9232,43.933,43.9037,43.9232,18876.0
2024-05-24 14:45:00,44.88,44.92,44.87,44.91,21356.0,43.9232,43.9624,43.9134,43.9526,21356.0
2024-05-24 14:50:00,44.91,44.91,44.88,44.9,18500.0,43.9526,43.9526,43.9232,43.9428,18500.0
2024-05-24 14:55:00,44.9,44.93,44.87,44.88,16887.0,43.9428,43.9722,43.9134,43.9232,16887.0
2024-05-24 15:00:00,44.88,44.93,44.84,44.85,29759.0,43.9232,43.9722,43.8841,43.8939,29759.0
2024-05-24 15:05:00,44.86,44.89,44.85,44.89,12478.0,43.9037,43.933,43.8939,43.933,12478.0
2024-05-24 15:10:00,44.89,44.9,44.88,44.89,12516.0,43.933,43.9428,43.9232,43.933,12516.0
2024-05-24 15:15:00,44.89,44.93,44.85,44.87,29195.0,43.933,43.9722,43.8939,43.9134,29195.0
2024-05-24 15:20:00,44.88,44.9,44.87,44.88,20507.0,43.9232,43.9428,43.9134,43.9232,20507.0
2024-05-24 15:25:00,44.88,44.92,44.88,44.91,15352.0,43.9232,43.9624,43.9232,43.9526,15352.0
2024-05-24 15:30:00,44.91,44.92,44.87,44.88,37442.0,43.9526,43.9624,43.9134,43.9232,37442.0
2024-05-24 15:35:00,44.87,44.9,44.87,44.88,20702.0,43.9134,43.9428,43.9134,43.9232,20702.0
2024-05-24 15:40:00,44.88,44.9,44.86,44.87,39421.0,43.9232,43.9428,43.9037,43.9134,39421.0
2024-05-24 15:45:00,44.86,44.87,44.77,44.77,60051.0,43.9037,43.9134,43.8156,43.8156,60051.0
2024-05-24 15:50:00,44.77,44.81,44.77,44.79,49206.0,43.8156,43.8547,43.8156,43.8351,49206.0
2024-05-24 15:55:00,44.79,44.9,44.78,44.88,178622.0,43.8351,43.9428,43.8254,43.9232,178622.0
2024-05-28 09:30:00,44.88,44.88,44.72,44.76,56230.0,43.9232,43.9232,43.7666,43.8058,56230.0
2024-05-28 09:35:00,44.77,44.87,44.77,44.84,17057.0,43.8156,43.9134,43.8156,43.8841,17057.0
2024-05-28 09:40:00,44.84,45.05,44.82,45.05,56528.0,43.8841,44.0896,43.8645,44.0896,56528.0
2024-05-28 09:45:00,45.04,45.04,44.96,45.0,35934.0,44.0798,44.0798,44.0015,44.0407,35934.0
2024-05-28 09:50:00,45.03,45.07,44.97,45.03,41136.0,44.07,44.1092,44.0113,44.07,41136.0
2024-05-28 09:55:00,45.03,45.08,45.0,45.08,15517.0,44.07,44.119,44.0407,44.119,15517.0
2024-05-28 10:00:00,45.07,45.17,45.05,45.15,36853.0,44.1092,44.207,44.0896,44.1875,36853.0
2024-05-28 10:05:00,45.14,45.2,45.0,45.16,337030.0,44.1777,44.2364,44.0407,44.1973,337030.0
2024-05-28 10:10:00,45.15,45.16,44.99,45.02,36179.0,44.1875,44.1973,44.0309,44.0602,36179.0
2024-05-28 10:15:00,45.02,45.06,44.99,45.03,23672.0,44.0602,44.0994,44.0309,44.07,23672.0
2024-05-28 10:20:00,45.03,45.07,45.02,45.06,18821.0,44.07,44.1092,44.0602,44.0994,18821.0
2024-05-28 10:25:00,45.05,45.07,44.99,45.0,56607.0,44.0896,44.1092,44.0309,44.0407,56607.0
2024-05-28 10:30:00,45.0,45.11,44.99,44.99,41060.0,44.0407,44.1483,44.0309,44.0309,41060.0
2024-05-28 10:35:00,45.0,45.01,44.97,45.0,31744.0,44.0407,44.0505,44.0113,44.0407,31744.0
2024-05-28 10:40:00,45.0,45.04,44.99,45.04,22640.0,44.0407,44.0798,44.0309,44.0798,22640.0
2024-05-28 10:45:00,45.03,45.12,45.01,45.11,32128.0,44.07,44.1581,44.0505,44.1483,32128.0
2024-05-28 10:50:00,45.11,45.15,45.08,45.09,30227.0,44.1483,44.1875,44.119,44.1287,30227.0
2024-05-28 10:55:00,45.1,45.12,45.05,45.07,16727.0,44.1385,44.1581,44.0896,44.1092,16727.0
2024-05-28 11:00:00,45.06,45.06,45.02,45.05,16707.0,44.0994,44.0994,44.0602,44.0896,16707.0
2024-05-28 11:05:00,45.05,45.15,45.03,45.11,32791.0,44.0896,44.1875,44.07,44.1483,32791.0
2024-05-28 11:10:00,45.11,45.21,45.09,45.21,19085.0,44.1483,44.2462,44.1287,44.2462,19085.0
2024-05-28 11:15:00,45.2,45.2,45.14,45.16,13681.0,44.2364,44.2364,44.1777,44.1973,13681.0
2024-05-28 11:20:00,45.17,45.19,45.13,45.19,58134.0,44.207,44.2266,44.1679,44.2266,58134.0
2024-05-28 11:25:00,45.18,45.25,45.18,45.2,30910.0,44.2168,44.2853,44.2168,44.2364,30910.0
2024-05-28 11:30:00,45.18,45.22,45.14,45.17,22097.0,44.2168,44.256,44.1777,44.207,22097.0
2024-05-28 11:35:00,45.16,45.19,45.11,45.13,20372.0,44.1973,44.2266,44.1483,44.1679,20372.0
2024-05-28 11:40:00,45.13,45.18,45.13,45.17,8056.0,44.1679,44.2168,44.1679,44.207,8056.0
2024-05-28 11:45:00,45.17,45.18,45.14,45.15,21769.0,44.207,44.2168,44.1777,44.1875,21769.0
2024-05-28 11:50:00,45.15,45.2,45.15,45.17,27914.0,44.1875,44.2364,44.1875,44.207,27914.0
2024-05-28 11:55:00,45.17,45.18,45.14,45.16,18970.0,44.207,44.2168,44.1777,44.1973,18970.0
2024-05-28 12:00:00,45.16,45.16,45.11,45.13,15973.0,44.1973,44.1973,44.1483,44.1679,15973.0
2024-05-28 12:05:00,45.13,45.13,45.07,45.08,17693.0,44.1679,44.1679,44.1092,44.119,17693.0
2024-05-28 12:10:00,45.08,45.14,45.07,45.12,20317.0,44.119,44.1777,44.1092,44.1581,20317.0
2024-05-28 12:15:00,45.13,45.13,45.01,45.02,32164.0,44.1679,44.1679,44.0505,44.0602,32164.0
2024-05-28 12:20:00,45.02,45.06,45.0,45.05,40875.0,44.0602,44.0994,44.0407,44.0896,40875.0
2024-05-28 12:25:00,45.05,45.06,45.0,45.06,21766.0,44.0896,44.0994,44.0407,44.0994,21766.0
2024-05-28 12:30:00,45.05,45.06,44.99,45.02,16032.0,44.0896,44.0994,44.0309,44.0602,16032.0
2024-05-28 12:35:00,45.02,45.04,45.01,45.02,9671.0,44.0602,44.0798,44.0505,44.0602,9671.0
2024-05-28 12:40:00,45.03,45.04,45.01,45.01,11662.0,44.07,44.0798,44.0505,44.0505,11662.0
2024-05-28 12:45:00,45.01,45.04,44.96,44.97,24435.0,44.0505,44.0798,44.0015,44.0113,24435.0
2024-05-28 12:50:00,44.97,44.99,44.97,44.98,8196.0,44.0113,44.0309,44.0113,44.0211,8196.0
2024-05-28 12:55:00,44.98,45.0,44.97,44.98,22827.0,44.0211,44.0407,44.0113,44.0211,22827.0
2024-05-28 13:00:00,44.98,44.99,44.87,44.88,19974.0,44.0211,44.0309,43.9134,43.9232,19974.0
2024-05-28 13:05:00,44.88,44.94,44.87,44.94,14388.0,43.9232,43.9819,43.9134,43.9819,14388.0
2024-05-28 13:10:00,44.93,44.95,44.9,44.91,21528.0,43.9722,43.9917,43.9428,43.9526,21528.0
2024-05-28 13:15:00,44.89,44.9,44.84,44.87,17673.0,43.933,43.9428,43.8841,43.9134,17673.0
2024-05-28 13:20:00,44.88,44.88,44.86,44.87,15867.0,43.9232,43.9232,43.9037,43.9134,15867.0
2024-05-28 13:25:00,44.87,44.88,44.82,44.83,13939.0,43.9134,43.9232,43.8645,43.8743,13939.0
2024-05-28 13:30:00,44.83,44.89,44.83,44.89,12084.0,43.8743,43.933,43.8743,43.933,12084.0
2024-05-28 13:35:00,44.89,44.93,44.88,44.91,11917.0,43.933,43.9722,43.9232,43.9526,11917.0
2024-05-28 13:40:00,44.91,44.91,44.84,44.85,22451.0,43.9526,43.9526,43.8841,43.8939,22451.0
2024-05-28 13:45:00,44.86,44.86,44.78,44.82,27241.0,43.9037,43.9037,43.8254,43.8645,27241.0
2024-05-28 13:50:00,44.82,44.82,44.77,44.79,21418.0,43.8645,43.8645,43.8156,43.8351,21418.0
2024-05-28 13:55:00,44.79,44.82,44.79,44.8,19832.0,43.8351,43.8645,43.8351,43.8449,19832.0
2024-05-28 14:00:00,44.79,44.79,44.74,44.76,64103.0,43.8351,43.8351,43.7862,43.8058,64103.0
2024-05-28 14:05:00,44.77,44.8,44.73,44.74,18942.0,43.8156,43.8449,43.7764,43.7862,18942.0
2024-05-28 14:10:00,44.75,44.75,44.69,44.73,17038.0,43.796,43.796,43.7373,43.7764,17038.0
2024-05-28 14:15:00,44.73,44.78,44.73,44.77,17562.0,43.7764,43.8254,43.7764,43.8156,17562.0
2024-05-28 14:20:00,44.78,44.78,44.66,44.68,49481.0,43.8254,43.8254,43.7079,43.7275,49481.0
2024-05-28 14:25:00,44.68,44.69,44.63,44.63,24515.0,43.7275,43.7373,43.6786,43.6786,24515.0
2024-05-28 14:30:00,44.63,44.63,44.55,44.55,67827.0,43.6786,43.6786,43.6003,43.6003,67827.0
2024-05-28 14:35:00,44.55,44.56,44.51,44.54,43380.0,43.6003,43.61,43.5611,43.5905,43380.0
2024-05-28 14:40:00,44.54,44.59,44.54,44.57,15358.0,43.5905,43.6394,43.5905,43.6198,15358.0
2024-05-28 14:45:00,44.57,44.59,44.56,44.58,14982.0,43.6198,43.6394,43.61,43.6296,14982.0
2024-05-28 14:50:00,44.59,44.6,44.56,44.56,19650.0,43.6394,43.6492,43.61,43.61,19650.0
2024-05-28 14:55:00,44.56,44.63,44.56,44.59,21631.0,43.61,43.6786,43.61,43.6394,21631.0
2024-05-28 15:00:00,44.59,44.64,44.59,44.63,18637.0,43.6394,43.6883,43.6394,43.6786,18637.0
2024-05-28 15:05:00,44.62,44.75,44.62,44.74,62856.0,43.6688,43.796,43.6688,43.7862,62856.0
2024-05-28 15:10:00,44.73,44.74,44.69,44.71,33739.0,43.7764,43.7862,43.7373,43.7568,33739.0
2024-05-28 15:15:00,44.71,44.74,44.67,44.74,29695.0,43.7568,43.7862,43.7177,43.7862,29695.0
2024-05-28 15:20:00,44.74,44.77,44.72,44.75,31830.0,43.7862,43.8156,43.7666,43.796,31830.0
2024-05-28 15:25:00,44.75,44.82,44.74,44.8,33955.0,43.796,43.8645,43.7862,43.8449,33955.0
2024-05-28 15:30:00,44.8,44.82,44.78,44.81,29923.0,43.8449,43.8645,43.8254,43.8547,29923.0
2024-05-28 15:35:00,44.8,44.87,44.78,44.83,51625.0,43.8449,43.9134,43.8254,43.8743,51625.0
2024-05-28 15:40:00,44.82,44.83,44.75,44.76,66398.0,43.8645,43.8743,43.796,43.8058,66398.0
2024-05-28 15:45:00,44.76,44.79,44.71,44.72,52602.0,43.8058,43.8351,43.7568,43.7666,52602.0
2024-05-28 15:50:00,44.71,44.81,44.71,44.79,78014.0,43.7568,43.8547,43.7568,43.8351,78014.0
2024-05-28 15:55:00,44.79,44.81,44.66,44.73,290653.0,43.8351,43.8547,43.7079,43.7764,290653.0
2024-05-29 09:30:00,44.19,44.42,43.91,44.05,132036.0,43.2479,43.473,42.9739,43.1109,132036.0
2024-05-29 09:35:00,44.06,44.08,43.92,44.05,26917.0,43.1207,43.1403,42.9837,43.1109,26917.0
2024-05-29 09:40:00,44.08,44.11,43.92,43.92,113880.0,43.1403,43.1696,42.9837,42.9837,113880.0
2024-05-29 09:45:00,43.93,43.99,43.84,43.84,36119.0,42.9935,43.0522,42.9054,42.9054,36119.0
2024-05-29 09:50:00,43.84,44.06,43.84,43.95,41268.0,42.9054,43.1207,42.9054,43.0131,41268.0
2024-05-29 09:55:00,43.94,43.96,43.91,43.96,29415.0,43.0033,43.0228,42.9739,43.0228,29415.0
2024-05-29 10:00:00,43.95,44.07,43.94,44.04,36878.0,43.0131,43.1305,43.0033,43.1011,36878.0
2024-05-29 10:05:00,44.04,44.07,43.99,44.02,28165.0,43.1011,43.1305,43.0522,43.0816,28165.0
2024-05-29 10:10:00,44.02,44.02,43.93,43.97,42670.0,43.0816,43.0816,42.9935,43.0326,42670.0
2024-05-29 10:15:00,43.98,43.99,43.88,43.88,21589.0,43.0424,43.0522,42.9445,42.9445,21589.0
2024-05-29 10:20:00,43.88,43.88,43.75,43.85,40924.0,42.9445,42.9445,42.8173,42.9152,40924.0
2024-05-29 10:25:00,43.86,43.96,43.82,43.96,18364.0,42.925,43.0228,42.8858,43.0228,18364.0
2024-05-29 10:30:00,43.95,44.06,43.94,44.06,52794.0,43.0131,43.1207,43.0033,43.1207,52794.0
2024-05-29 10:35:00,44.07,44.14,44.06,44.09,22677.0,43.1305,43.199,43.1207,43.1501,22677.0
2024-05-29 10:40:00,44.1,44.12,44.07,44.08,18030.0,43.1599,43.1794,43.1305,43.1403,18030.0
2024-05-29 10:45:00,44.08,44.08,43.97,44.01,18283.0,43.1403,43.1403,43.0326,43.0718,18283.0
2024-05-29 10:50:00,44.01,44.01,43.89,43.9,25032.0,43.0718,43.0718,42.9543,42.9641,25032.0
2024-05-29 10:55:00,43.9,43.91,43.85,43.86,22863.0,42.9641,42.9739,42.9152,42.925,22863.0
2024-05-29 11:00:00,43.85,43.87,43.82,43.86,26847.0,42.9152,42.9348,42.8858,42.925,26847.0
2024-05-29 11:05:00,43.87,43.93,43.84,43.91,21453.0,42.9348,42.9935,42.9054,42.9739,21453.0
2024-05-29 11:10:00,43.93,43.98,43.93,43.95,24505.0,42.9935,43.0424,42.9935,43.0131,24505.0
2024-05-29 11:15:00,43.94,43.99,43.91,43.94,46167.0,43.0033,43.0522,42.9739,43.0033,46167.0
2024-05-29 11:20:00,43.94,43.94,43.84,43.88,45345.0,43.0033,43.0033,42.9054,42.9445,45345.0
2024-05-29 11:25:00,43.89,43.93,43.82,43.91,28187.0,42.9543,42.9935,42.8858,42.9739,28187.0
2024-05-29 11:30:00,43.92,44.0,43.91,43.98,32842.0,42.9837,43.062,42.9739,43.0424,32842.0
2024-05-29 11:35:00,43.98,44.0,43.94,43.94,28086.0,43.0424,43.062,43.0033,43.0033,28086.0
2024-05-29 11:40:00,43.94,43.94,43.88,43.93,30276.0,43.0033,43.0033,42.9445,42.9935,30276.0
2024-05-29 11:45:00,43.92,43.92,43.86,43.9,18255.0,42.9837,42.9837,42.925,42.9641,18255.0
2024-05-29 11:50:00,43.9,43.95,43.86,43.95,41460.0,42.9641,43.0131,42.925,43.0131,41460.0
2024-05-29 11:55:00,43.95,43.95,43.87,43.91,29830.0,43.0131,43.0131,42.9348,42.9739,29830.0
2024-05-29 12:00:00,43.91,43.91,43.78,43.8,32658.0,42.9739,42.9739,42.8467,42.8662,32658.0
2024-05-29 12:05:00,43.8,43.82,43.79,43.8,31113.0,42.8662,42.8858,42.8565,42.8662,31113.0
2024-05-29 12:10:00,43.8,43.93,43.79,43.87,61657.0,42.8662,42.9935,42.8565,42.9348,61657.0
2024-05-29 12:15:00,43.87,43.89,43.85,43.87,15891.0,42.9348,42.9543,42.9152,42.9348,15891.0
2024-05-29 12:20:00,43.86,43.87,43.83,43.84,14207.0,42.925,42.9348,42.8956,42.9054,14207.0
2024-05-29 12:25:00,43.84,43.93,43.84,43.9,21647.0,42.9054,42.9935,42.9054,42.9641,21647.0
2024-05-29 12:30:00,43.91,43.94,43.9,43.93,14406.0,42.9739,43.0033,42.9641,42.9935,14406.0
2024-05-29 12:35:00,43.94,43.95,43.9,43.92,24064.0,43.0033,43.0131,42.9641,42.9837,24064.0
2024-05-29 12:40:00,43.92,43.92,43.83,43.84,20086.0,42.9837,42.9837,42.8956,42.9054,20086.0
2024-05-29 12:45:00,43.85,43.89,43.84,43.89,21799.0,42.9152,42.9543,42.9054,42.9543,21799.0
2024-05-29 12:50:00,43.88,43.92,43.87,43.91,21403.0,42.9445,42.9837,42.9348,42.9739,21403.0
2024-05-29 12:55:00,43.9,43.91,43.88,43.91,15282.0,42.9641,42.9739,42.9445,42.9739,15282.0
2024-05-29 13:00:00,43.91,43.94,43.85,43.85,17964.0,42.9739,43.0033,42.9152,42.9152,17964.0
2024-05-29 13:05:00,43.86,43.88,43.85,43.87,18713.0,42.925,42.9445,42.9152,42.9348,18713.0
2024-05-29 13:10:00,43.87,43.88,43.84,43.88,17503.0,42.9348,42.9445,42.9054,42.9445,17503.0
2024-05-29 13:15:00,43.88,43.91,43.86,43.89,17447.0,42.9445,42.9739,42.925,42.9543,17447.0
2024-05-29 13:20:00,43.89,43.95,43.88,43.94,17721.0,42.9543,43.0131,42.9445,43.0033,17721.0
2024-05-29 13:25:00,43.94,43.95,43.9,43.93,18539.0,43.0033,43.0131,42.9641,42.9935,18539.0
2024-05-29 13:30:00,43.93,43.93,43.9,43.91,13455.0,42.9935,42.9935,42.9641,42.9739,13455.0
2024-05-29 13:35:00,43.91,43.95,43.88,43.94,17944.0,42.9739,43.0131,42.9445,43.0033,17944.0
2024-05-29 13:40:00,43.95,43.95,43.89,43.91,20250.0,43.0131,43.0131,42.9543,42.9739,20250.0
2024-05-29 13:45:00,43.92,43.94,43.91,43.92,13652.0,42.9837,43.0033,42.9739,42.9837,13652.0
2024-05-29 13:50:00,43.92,43.96,43.91,43.95,19515.0,42.9837,43.0228,42.9739,43.0131,19515.0
2024-05-29 13:55:00,43.95,43.96,43.91,43.91,12717.0,43.0131,43.0228,42.9739,42.9739,12717.0
2024-05-29 14:00:00,43.91,43.95,43.91,43.93,19428.0,42.9739,43.0131,42.9739,42.9935,19428.0
2024-05-29 14:05:00,43.94,43.97,43.92,43.97,15651.0,43.0033,43.0326,42.9837,43.0326,15651.0
2024-05-29 14:10:00,43.97,43.99,43.92,43.93,43188.0,43.0326,43.0522,42.9837,42.9935,43188.0
2024-05-29 14:15:00,43.92,43.92,43.87,43.87,16957.0,42.9837,42.9837,42.9348,42.9348,16957.0
2024-05-29 14:20:00,43.87,43.89,43.85,43.89,23620.0,42.9348,42.9543,42.9152,42.9543,23620.0
2024-05-29 14:25:00,43.89,43.92,43.88,43.89,15578.0,42.9543,42.9837,42.9445,42.9543,15578.0
2024-05-29 14:30:00,43.89,43.89,43.84,43.86,42553.0,42.9543,42.9543,42.9054,42.925,42553.0
2024-05-29 14:35:00,43.85,43.85,43.83,43.84,19016.0,42.9152,42.9152,42.8956,42.9054,19016.0
2024-05-29 14:40:00,43.84,43.88,43.83,43.84,25709.0,42.9054,42.9445,42.8956,42.9054,25709.0
2024-05-29 14:45:00,43.84,43.84,43.81,43.83,19028.0,42.9054,42.9054,42.876,42.8956,19028.0
2024-05-29 14:50:00,43.82,43.86,43.79,43.81,30586.0,42.8858,42.925,42.8565,42.876,30586.0
2024-05-29 14:55:00,43.81,43.82,43.79,43.8,21322.0,42.876,42.8858,42.8565,42.8662,21322.0
2024-05-29 15:00:00,43.8,43.85,43.8,43.83,29493.0,42.8662,42.9152,42.8662,42.8956,29493.0
2024-05-29 15:05:00,43.83,43.83,43.8,43.81,33601.0,42.8956,42.8956,42.8662,42.876,33601.0
2024-05-29 15:10:00,43.81,43.86,43.8,43.84,51838.0,42.876,42.925,42.8662,42.9054,51838.0
2024-05-29 15:15:00,43.83,43.86,43.83,43.85,55622.0,42.8956,42.925,42.8956,42.9152,55622.0
2024-05-29 15:20:00,43.85,43.89,43.84,43.88,37956.0,42.9152,42.9543,42.9054,42.9445,37956.0
2024-05-29 15:25:00,43.88,43.98,43.87,43.94,50774.0,42.9445,43.0424,42.9348,43.0033,50774.0
2024-05-29 15:30:00,43.93,43.94,43.88,43.93,36686.0,42.9935,43.0033,42.9445,42.9935,36686.0
2024-05-29 15:35:00,43.93,43.96,43.92,43.93,64286.0,42.9935,43.0228,42.9837,42.9935,64286.0
2024-05-29 15:40:00,43.93,43.93,43.87,43.9,74981.0,42.9935,42.9935,42.9348,42.9641,74981.0
2024-05-29 15:45:00,43.9,43.98,43.87,43.89,93100.0,42.9641,43.0424,42.9348,42.9543,93100.0
2024-05-29 15:50:00,43.89,43.91,43.86,43.9,112151.0,42.9543,42.9739,42.925,42.9641,112151.0
2024-05-29 15:55:00,43.9,43.92,43.88,43.9,283171.0,42.9641,42.9837,42.9445,42.9641,283171.0
2024-05-30 09:30:00,43.9,44.13,43.88,44.07,78083.0,42.9641,43.1892,42.9445,43.1305,78083.0
2024-05-30 09:35:00,44.07,44.12,43.98,44.04,37750.0,43.1305,43.1794,43.0424,43.1011,37750.0
2024-05-30 09:40:00,44.06,44.13,44.02,44.03,36200.0,43.1207,43.1892,43.0816,43.0913,36200.0
2024-05-30 09:45:00,44.04,44.08,43.99,44.04,29552.0,43.1011,43.1403,43.0522,43.1011,29552.0
2024-05-30 09:50:00,44.03,44.12,43.95,44.05,88424.0,43.0913,43.1794,43.0131,43.1109,88424.0
2024-05-30 09:55:00,44.05,44.14,44.05,44.09,34276.0,43.1109,43.199,43.1109,43.1501,34276.0
2024-05-30 10:00:00,44.09,44.09,44.0,44.08,23198.0,43.1501,43.1501,43.062,43.1403,23198.0
2024-05-30 10:05:00,44.08,44.17,44.08,44.16,37546.0,43.1403,43.2284,43.1403,43.2186,37546.0
2024-05-30 10:10:00,44.16,44.16,44.04,44.05,63916.0,43.2186,43.2186,43.1011,43.1109,63916.0
2024-05-30 10:15:00,44.04,44.07,43.98,44.02,36670.0,43.1011,43.1305,43.0424,43.0816,36670.0
2024-05-30 10:20:00,44.01,44.05,43.99,44.02,22314.0,43.0718,43.1109,43.0522,43.0816,22314.0
2024-05-30 10:25:00,44.03,44.06,44.0,44.02,26629.0,43.0913,43.1207,43.062,43.0816,26629.0
2024-05-30 10:30:00,44.01,44.01,43.97,44.01,13818.0,43.0718,43.0718,43.0326,43.0718,13818.0
2024-05-30 10:35:00,44.01,44.06,44.0,44.02,20194.0,43.0718,43.1207,43.062,43.0816,20194.0
2024-05-30 10:40:00,44.02,44.04,43.98,44.01,24884.0,43.0816,43.1011,43.0424,43.0718,24884.0
2024-05-30 10:45:00,44.01,44.02,43.96,44.0,33436.0,43.0718,43.0816,43.0228,43.062,33436.0
2024-05-30 10:50:00,44.0,44.03,43.99,44.0,19995.0,43.062,43.0913,43.0522,43.062,19995.0
2024-05-30 10:55:00,44.01,44.04,43.98,44.04,21236.0,43.0718,43.1011,43.0424,43.1011,21236.0
2024-05-30 11:00:00,44.03,44.06,43.97,43.98,21890.0,43.0913,43.1207,43.0326,43.0424,21890.0
2024-05-30 11:05:00,43.97,44.0,43.95,44.0,17035.0,43.0326,43.062,43.0131,43.062,17035.0
2024-05-30 11:10:00,43.99,44.02,43.98,44.02,18142.0,43.0522,43.0816,43.0424,43.0816,18142.0
2024-05-30 11:15:00,44.02,44.08,44.0,44.05,33705.0,43.0816,43.1403,43.062,43.1109,33705.0
2024-05-30 11:20:00,44.05,44.08,44.05,44.07,19371.0,43.1109,43.1403,43.1109,43.1305,19371.0
2024-05-30 11:25:00,44.07,44.12,44.07,44.09,26993.0,43.1305,43.1794,43.1305,43.1501,26993.0
2024-05-30 11:30:00,44.08,44.1,44.05,44.07,32185.0,43.1403,43.1599,43.1109,43.1305,32185.0
2024-05-30 11:35:00,44.07,44.08,44.02,44.07,23567.0,43.1305,43.1403,43.0816,43.1305,23567.0
2024-05-30 11:40:00,44.07,44.08,43.97,43.97,84281.0,43.1305,43.1403,43.0326,43.0326,84281.0
2024-05-30 11:45:00,43.97,43.98,43.93,43.97,26114.0,43.0326,43.0424,42.9935,43.0326,26114.0
2024-05-30 11:50:00,44.0,44.0,43.98,43.99,21454.0,43.062,43.062,43.0424,43.0522,21454.0
2024-05-30 11:55:00,44.0,44.03,43.99,43.99,23282.0,43.062,43.0913,43.0522,43.0522,23282.0
2024-05-30 12:00:00,44.0,44.03,43.99,44.01,17101.0,43.062,43.0913,43.0522,43.0718,17101.0
2024-05-30 12:05:00,44.01,44.05,44.0,44.03,25281.0,43.0718,43.1109,43.062,43.0913,25281.0
2024-05-30 12:10:00,44.04,44.04,43.99,43.99,28897.0,43.1011,43.1011,43.0522,43.0522,28897.0
2024-05-30 12:15:00,44.0,44.02,43.98,44.0,23324.0,43.062,43.0816,43.0424,43.062,23324.0
2024-05-30 12:20:00,44.0,44.02,43.98,44.01,16053.0,43.062,43.0816,43.0424,43.0718,16053.0
2024-05-30 12:25:00,44.01,44.01,43.99,43.99,15808.0,43.0718,43.0718,43.0522,43.0522,15808.0
2024-05-30 12:30:00,44.0,44.04,43.99,44.02,34223.0,43.062,43.1011,43.0522,43.0816,34223.0
2024-05-30 12:35:00,44.01,44.05,44.01,44.04,28138.0,43.0718,43.1109,43.0718,43.1011,28138.0
2024-05-30 12:40:00,44.04,44.08,44.04,44.08,15507.0,43.1011,43.1403,43.1011,43.1403,15507.0
2024-05-30 12:45:00,44.07,44.14,44.07,44.09,21933.0,43.1305,43.199,43.1305,43.1501,21933.0
2024-05-30 12:50:00,44.09,44.17,44.08,44.16,27642.0,43.1501,43.2284,43.1403,43.2186,27642.0
2024-05-30 12:55:00,44.16,44.21,44.14,44.19,32491.0,43.2186,43.2675,43.199,43.2479,32491.0
2024-05-30 13:00:00,44.19,44.2,44.16,44.18,16891.0,43.2479,43.2577,43.2186,43.2381,16891.0
2024-05-30 13:05:00,44.18,44.22,44.18,44.2,18056.0,43.2381,43.2773,43.2381,43.2577,18056.0
2024-05-30 13:10:00,44.2,44.21,44.18,44.19,14812.0,43.2577,43.2675,43.2381,43.2479,14812.0
2024-05-30 13:15:00,44.18,44.19,44.17,44.19,14386.0,43.2381,43.2479,43.2284,43.2479,14386.0
2024-05-30 13:20:00,44.18,44.22,44.14,44.2,14826.0,43.2381,43.2773,43.199,43.2577,14826.0
2024-05-30 13:25:00,44.2,44.21,44.18,44.21,26078.0,43.2577,43.2675,43.2381,43.2675,26078.0
2024-05-30 13:30:00,44.21,44.26,44.2,44.22,25054.0,43.2675,43.3164,43.2577,43.2773,25054.0
2024-05-30 13:35:00,44.22,44.23,44.2,44.23,28526.0,43.2773,43.2871,43.2577,43.2871,28526.0
2024-05-30 13:40:00,44.23,44.27,44.22,44.26,20124.0,43.2871,43.3262,43.2773,43.3164,20124.0
2024-05-30 13:45:00,44.26,44.3,44.25,44.29,20707.0,43.3164,43.3556,43.3067,43.3458,20707.0
2024-05-30 13:50:00,44.29,44.35,44.28,44.34,12385.0,43.3458,43.4045,43.336,43.3947,12385.0
2024-05-30 13:55:00,44.34,44.38,44.33,44.36,93197.0,43.3947,43.4339,43.3849,43.4143,93197.0
2024-05-30 14:00:00,44.35,44.36,44.27,44.29,21984.0,43.4045,43.4143,43.3262,43.3458,21984.0
2024-05-30 14:05:00,44.3,44.3,44.22,44.22,17740.0,43.3556,43.3556,43.2773,43.2773,17740.0
2024-05-30 14:10:00,44.22,44.3,44.22,44.25,41575.0,43.2773,43.3556,43.2773,43.3067,41575.0
2024-05-30 14:15:00,44.25,44.25,44.17,44.25,12828.0,43.3067,43.3067,43.2284,43.3067,12828.0
2024-05-30 14:20:00,44.24,44.25,44.21,44.21,14521.0,43.2969,43.3067,43.2675,43.2675,14521.0
2024-05-30 14:25:00,44.21,44.23,44.2,44.22,18146.0,43.2675,43.2871,43.2577,43.2773,18146.0
2024-05-30 14:30:00,44.22,44.25,44.2,44.22,29288.0,43.2773,43.3067,43.2577,43.2773,29288.0
2024-05-30 14:35:00,44.22,44.24,44.2,44.23,13091.0,43.2773,43.2969,43.2577,43.2871,13091.0
2024-05-30 14:40:00,44.23,44.25,44.22,44.23,13981.0,43.2871,43.3067,43.2773,43.2871,13981.0
2024-05-30 14:45:00,44.24,44.26,44.22,44.25,29317.0,43.2969,43.3164,43.2773,43.3067,29317.0
2024-05-30 14:50:00,44.25,44.28,44.23,44.23,32421.0,43.3067,43.336,43.2871,43.2871,32421.0
2024-05-30 14:55:00,44.24,44.26,44.23,44.24,27720.0,43.2969,43.3164,43.2871,43.2969,27720.0
2024-05-30 15:00:00,44.25,44.27,44.18,44.18,45855.0,43.3067,43.3262,43.2381,43.2381,45855.0
2024-05-30 15:05:00,44.18,44.21,44.18,44.21,33644.0,43.2381,43.2675,43.2381,43.2675,33644.0
2024-05-30 15:10:00,44.2,44.2,44.16,44.2,37670.0,43.2577,43.2577,43.2186,43.2577,37670.0
2024-05-30 15:15:00,44.2,44.22,44.17,44.18,36766.0,43.2577,43.2773,43.2284,43.2381,36766.0
2024-05-30 15:20:00,44.19,44.2,44.15,44.15,42402.0,43.2479,43.2577,43.2088,43.2088,42402.0
2024-05-30 15:25:00,44.15,44.2,44.15,44.18,41846.0,43.2088,43.2577,43.2088,43.2381,41846.0
2024-05-30 15:30:00,44.18,44.19,44.15,44.16,38013.0,43.2381,43.2479,43.2088,43.2186,38013.0
2024-05-30 15:35:00,44.16,44.21,44.13,44.2,52337.0,43.2186,43.2675,43.1892,43.2577,52337.0
2024-05-30 15:40:00,44.2,44.27,44.19,44.24,81395.0,43.2577,43.3262,43.2479,43.2969,81395.0
2024-05-30 15:45:00,44.24,44.25,44.05,44.1,59962.0,43.2969,43.3067,43.1109,43.1599,59962.0
2024-05-30 15:50:00,44.09,44.11,43.98,44.01,391087.0,43.1501,43.1696,43.0424,43.0718,391087.0
2024-05-30 15:55:00,44.01,44.05,43.98,44.0,508059.0,43.0718,43.1109,43.0424,43.062,508059.0
2024-05-31 09:30:00,44.35,44.35,43.95,44.06,92622.0,43.4045,43.4045,43.0131,43.1207,92622.0
2024-05-31 09:35:00,44.08,44.1,43.89,44.0,20977.0,43.1403,43.1599,42.9543,43.062,20977.0
2024-05-31 09:40:00,44.01,44.02,43.84,43.89,16478.0,43.0718,43.0816,42.9054,42.9543,16478.0
2024-05-31 09:45:00,43.88,43.96,43.78,43.84,20527.0,42.9445,43.0228,42.8467,42.9054,20527.0
2024-05-31 09:50:00,43.83,43.88,43.78,43.88,21454.0,42.8956,42.9445,42.8467,42.9445,21454.0
2024-05-31 09:55:00,43.87,43.9,43.77,43.81,19693.0,42.9348,42.9641,42.8369,42.876,19693.0
2024-05-31 10:00:00,43.82,44.03,43.82,44.0,55701.0,42.8858,43.0913,42.8858,43.062,55701.0
2024-05-31 10:05:00,44.01,44.02,43.97,44.0,56049.0,43.0718,43.0816,43.0326,43.062,56049.0
2024-05-31 10:10:00,44.0,44.02,43.92,43.93,87669.0,43.062,43.0816,42.9837,42.9935,87669.0
2024-05-31 10:15:00,43.92,44.04,43.91,44.02,51257.0,42.9837,43.1011,42.9739,43.0816,51257.0
2024-05-31 10:20:00,44.02,44.05,43.99,44.01,46888.0,43.0816,43.1109,43.0522,43.0718,46888.0
2024-05-31 10:25:00,44.01,44.05,43.96,43.97,30949.0,43.0718,43.1109,43.0228,43.0326,30949.0
2024-05-31 10:30:00,43.96,44.19,43.92,44.19,55992.0,43.0228,43.2479,42.9837,43.2479,55992.0
2024-05-31 10:35:00,44.19,44.29,44.18,44.22,35850.0,43.2479,43.3458,43.2381,43.2773,35850.0
2024-05-31 10:40:00,44.21,44.3,44.19,44.26,21364.0,43.2675,43.3556,43.2479,43.3164,21364.0
2024-05-31 10:45:00,44.26,44.3,44.23,44.25,50997.0,43.3164,43.3556,43.2871,43.3067,50997.0
2024-05-31 10:50:00,44.26,44.37,44.2,44.36,32131.0,43.3164,43.4241,43.2577,43.4143,32131.0
2024-05-31 10:55:00,44.34,44.39,44.27,44.32,22952.0,43.3947,43.4437,43.3262,43.3752,22952.0
2024-05-31 11:00:00,44.33,44.33,44.24,44.29,18395.0,43.3849,43.3849,43.2969,43.3458,18395.0
2024-05-31 11:05:00,44.3,44.74,44.3,44.72,290304.0,43.3556,43.7862,43.3556,43.7666,290304.0
2024-05-31 11:10:00,44.73,44.85,44.61,44.64,157891.0,43.7764,43.8939,43.659,43.6883,157891.0
2024-05-31 11:15:00,44.64,44.64,44.43,44.45,57344.0,43.6883,43.6883,43.4828,43.5024,57344.0
2024-05-31 11:20:00,44.46,44.46,44.35,44.44,56889.0,43.5122,43.5122,43.4045,43.4926,56889.0
2024-05-31 11:25:00,44.43,44.51,44.38,44.51,24369.0,43.4828,43.5611,43.4339,43.5611,24369.0
2024-05-31 11:30:00,44.49,44.6,44.48,44.55,98837.0,43.5415,43.6492,43.5318,43.6003,98837.0
2024-05-31 11:35:00,44.56,44.62,44.48,44.53,43742.0,43.61,43.6688,43.5318,43.5807,43742.0
2024-05-31 11:40:00,44.54,44.56,44.48,44.48,25116.0,43.5905,43.61,43.5318,43.5318,25116.0
2024-05-31 11:45:00,44.48,44.5,44.38,44.39,36732.0,43.5318,43.5513,43.4339,43.4437,36732.0
2024-05-31 11:50:00,44.39,44.44,44.37,44.39,31285.0,43.4437,43.4926,43.4241,43.4437,31285.0
2024-05-31 11:55:00,44.39,44.41,44.37,44.39,37141.0,43.4437,43.4632,43.4241,43.4437,37141.0
2024-05-31 12:00:00,44.39,44.45,44.37,44.45,29492.0,43.4437,43.5024,43.4241,43.5024,29492.0
2024-05-31 12:05:00,44.46,44.46,44.29,44.36,45901.0,43.5122,43.5122,43.3458,43.4143,45901.0
2024-05-31 12:10:00,44.38,44.39,44.35,44.36,21642.0,43.4339,43.4437,43.4045,43.4143,21642.0
2024-05-31 12:15:00,44.36,44.42,44.35,44.38,26334.0,43.4143,43.473,43.4045,43.4339,26334.0
2024-05-31 12:20:00,44.38,44.42,44.34,44.37,33669.0,43.4339,43.473,43.3947,43.4241,33669.0
2024-05-31 12:25:00,44.38,44.49,44.36,44.48,141086.0,43.4339,43.5415,43.4143,43.5318,141086.0
2024-05-31 12:30:00,44.48,44.53,44.45,44.5,21820.0,43.5318,43.5807,43.5024,43.5513,21820.0
2024-05-31 12:35:00,44.51,44.54,44.5,44.53,19061.0,43.5611,43.5905,43.5513,43.5807,19061.0
2024-05-31 12:40:00,44.53,44.55,44.46,44.46,12736.0,43.5807,43.6003,43.5122,43.5122,12736.0
2024-05-31 12:45:00,44.46,44.5,44.44,44.46,12704.0,43.5122,43.5513,43.4926,43.5122,12704.0
2024-05-31 12:50:00,44.45,44.46,44.4,44.4,17657.0,43.5024,43.5122,43.4535,43.4535,17657.0
2024-05-31 12:55:00,44.39,44.44,44.37,44.44,8465.0,43.4437,43.4926,43.4241,43.4926,8465.0
2024-05-31 13:00:00,44.44,44.47,44.41,44.46,24174.0,43.4926,43.522,43.4632,43.5122,24174.0
2024-05-31 13:05:00,44.46,44.5,44.45,44.47,10180.0,43.5122,43.5513,43.5024,43.522,10180.0
2024-05-31 13:10:00,44.48,44.48,44.37,44.39,19118.0,43.5318,43.5318,43.4241,43.4437,19118.0
2024-05-31 13:15:00,44.39,44.4,44.36,44.36,17926.0,43.4437,43.4535,43.4143,43.4143,17926.0
2024-05-31 13:20:00,44.37,44.46,44.37,44.46,30438.0,43.4241,43.5122,43.4241,43.5122,30438.0
2024-05-31 13:25:00,44.46,44.47,44.44,44.46,7888.0,43.5122,43.522,43.4926,43.5122,7888.0
2024-05-31 13:30:00,44.46,44.49,44.45,44.48,10753.0,43.5122,43.5415,43.5024,43.5318,10753.0
2024-05-31 13:35:00,44.48,44.51,44.47,44.48,17198.0,43.5318,43.5611,43.522,43.5318,17198.0
2024-05-31 13:40:00,44.49,44.52,44.48,44.48,16419.0,43.5415,43.5709,43.5318,43.5318,16419.0
2024-05-31 13:45:00,44.48,44.52,44.48,44.5,17310.0,43.5318,43.5709,43.5318,43.5513,17310.0
2024-05-31 13:50:00,44.5,44.51,44.44,44.46,17249.0,43.5513,43.5611,43.4926,43.5122,17249.0
2024-05-31 13:55:00,44.47,44.49,44.45,44.47,24551.0,43.522,43.5415,43.5024,43.522,24551.0
2024-05-31 14:00:00,44.47,44.51,44.46,44.51,11725.0,43.522,43.5611,43.5122,43.5611,11725.0
2024-05-31 14:05:00,44.51,44.6,44.49,44.58,27338.0,43.5611,43.6492,43.5415,43.6296,27338.0
2024-05-31 14:10:00,44.59,44.65,44.53,44.57,64918.0,43.6394,43.6981,43.5807,43.6198,64918.0
2024-05-31 14:15:00,44.57,44.65,44.56,44.65,21243.0,43.6198,43.6981,43.61,43.6981,21243.0
2024-05-31 14:20:00,44.65,44.75,44.65,44.73,45208.0,43.6981,43.796,43.6981,43.7764,45208.0
2024-05-31 14:25:00,44.73,44.74,44.67,44.67,26943.0,43.7764,43.7862,43.7177,43.7177,26943.0
2024-05-31 14:30:00,44.67,44.67,44.62,44.65,16492.0,43.7177,43.7177,43.6688,43.6981,16492.0
2024-05-31 14:35:00,44.66,44.66,44.6,44.63,21807.0,43.7079,43.7079,43.6492,43.6786,21807.0
2024-05-31 14:40:00,44.64,44.65,44.61,44.64,27337.0,43.6883,43.6981,43.659,43.6883,27337.0
2024-05-31 14:45:00,44.64,44.66,44.63,44.65,17132.0,43.6883,43.7079,43.6786,43.6981,17132.0
2024-05-31 14:50:00,44.64,44.68,44.64,44.68,20047.0,43.6883,43.7275,43.6883,43.7275,20047.0
2024-05-31 14:55:00,44.68,44.74,44.65,44.7,28166.0,43.7275,43.7862,43.6981,43.7471,28166.0
2024-05-31 15:00:00,44.69,44.76,44.67,44.75,30319.0,43.7373,43.8058,43.7177,43.796,30319.0
2024-05-31 15:05:00,44.76,44.84,44.75,44.82,40099.0,43.8058,43.8841,43.796,43.8645,40099.0
2024-05-31 15:10:00,44.82,44.86,44.78,44.85,60746.0,43.8645,43.9037,43.8254,43.8939,60746.0
2024-05-31 15:15:00,44.86,44.88,44.83,44.86,55216.0,43.9037,43.9232,43.8743,43.9037,55216.0
2024-05-31 15:20:00,44.86,44.9,44.85,44.87,67177.0,43.9037,43.9428,43.8939,43.9134,67177.0
2024-05-31 15:25:00,44.86,44.9,44.84,44.84,48273.0,43.9037,43.9428,43.8841,43.8841,48273.0
2024-05-31 15:30:00,44.84,44.86,44.75,44.76,82799.0,43.8841,43.9037,43.796,43.8058,82799.0
2024-05-31 15:35:00,44.75,44.82,44.75,44.8,70958.0,43.796,43.8645,43.796,43.8449,70958.0
2024-05-31 15:40:00,44.8,44.92,44.79,44.9,108959.0,43.8449,43.9624,43.8351,43.9428,108959.0
2024-05-31 15:45:00,44.9,44.93,44.86,44.93,122605.0,43.9428,43.9722,43.9037,43.9722,122605.0
2024-05-31 15:50:00,44.94,44.94,44.82,44.88,209821.0,43.9819,43.9819,43.8645,43.9232,209821.0
2024-05-31 15:55:00,44.88,45.05,44.87,45.03,482409.0,43.9232,44.0896,43.9134,44.07,482409.0
2024-06-03 09:30:00,45.22,45.29,44.79,44.87,114262.0,44.256,44.3245,43.8351,43.9134,114262.0
2024-06-03 09:35:00,44.88,44.94,44.62,44.67,46724.0,43.9232,43.9819,43.6688,43.7177,46724.0
2024-06-03 09:40:00,44.67,45.03,44.65,45.01,43633.0,43.7177,44.07,43.6981,44.0505,43633.0
2024-06-03 09:45:00,45.01,45.07,44.93,44.97,66794.0,44.0505,44.1092,43.9722,44.0113,66794.0
2024-06-03 09:50:00,44.96,45.14,44.94,44.95,52504.0,44.0015,44.1777,43.9819,43.9917,52504.0
2024-06-03 09:55:00,44.95,45.01,44.89,44.95,29820.0,43.9917,44.0505,43.933,43.9917,29820.0
2024-06-03 10:00:00,44.97,45.05,44.83,44.88,38148.0,44.0113,44.0896,43.8743,43.9232,38148.0
2024-06-03 10:05:00,44.88,44.88,44.78,44.78,33789.0,43.9232,43.9232,43.8254,43.8254,33789.0
2024-06-03 10:10:00,44.79,44.96,44.79,44.91,16859.0,43.8351,44.0015,43.8351,43.9526,16859.0
2024-06-03 10:15:00,44.94,44.94,44.77,44.8,43887.0,43.9819,43.9819,43.8156,43.8449,43887.0
2024-06-03 10:20:00,44.79,44.84,44.76,44.8,38328.0,43.8351,43.8841,43.8058,43.8449,38328.0
2024-06-03 10:25:00,44.82,44.85,44.74,44.75,22322.0,43.8645,43.8939,43.7862,43.796,22322.0
2024-06-03 10:30:00,44.75,44.77,44.69,44.73,18217.0,43.796,43.8156,43.7373,43.7764,18217.0
2024-06-03 10:35:00,44.72,44.73,44.61,44.67,34591.0,43.7666,43.7764,43.659,43.7177,34591.0
2024-06-03 10:40:00,44.67,44.68,44.61,44.64,22087.0,43.7177,43.7275,43.659,43.6883,22087.0
2024-06-03 10:45:00,44.65,44.69,44.59,44.61,29850.0,43.6981,43.7373,43.6394,43.659,29850.0
2024-06-03 10:50:00,44.62,44.62,44.52,44.61,38613.0,43.6688,43.6688,43.5709,43.659,38613.0
2024-06-03 10:55:00,44.61,44.81,44.49,44.59,128490.0,43.659,43.8547,43.5415,43.6394,128490.0
2024-06-03 11:00:00,44.59,44.73,44.57,44.68,29232.0,43.6394,43.7764,43.6198,43.7275,29232.0
2024-06-03 11:05:00,44.66,44.75,44.61,44.72,11512.0,43.7079,43.796,43.659,43.7666,11512.0
2024-06-03 11:10:00,44.73,44.75,44.72,44.75,13911.0,43.7764,43.796,43.7666,43.796,13911.0
2024-06-03 11:15:00,44.74,44.76,44.68,44.73,19943.0,43.7862,43.8058,43.7275,43.7764,19943.0
2024-06-03 11:20:00,44.72,44.78,44.69,44.78,25184.0,43.7666,43.8254,43.7373,43.8254,25184.0
2024-06-03 11:25:00,44.77,44.77,44.7,44.76,17835.0,43.8156,43.8156,43.7471,43.8058,17835.0
2024-06-03 11:30:00,44.78,44.83,44.74,44.79,14173.0,43.8254,43.8743,43.7862,43.8351,14173.0
2024-06-03 11:35:00,44.78,44.84,44.78,44.83,13213.0,43.8254,43.8841,43.8254,43.8743,13213.0
2024-06-03 11:40:00,44.83,44.84,44.79,44.84,10724.0,43.8743,43.8841,43.8351,43.8841,10724.0
2024-06-03 11:45:00,44.84,44.86,44.75,44.78,13198.0,43.8841,43.9037,43.796,43.8254,13198.0
2024-06-03 11:50:00,44.77,44.79,44.72,44.78,19346.0,43.8156,43.8351,43.7666,43.8254,19346.0
2024-06-03 11:55:00,44.78,44.79,44.75,44.79,11650.0,43.8254,43.8351,43.796,43.8351,11650.0
2024-06-03 12:00:00,44.79,44.83,44.79,44.8,13481.0,43.8351,43.8743,43.8351,43.8449,13481.0
2024-06-03 12:05:00,44.8,44.81,44.74,44.79,94513.0,43.8449,43.8547,43.7862,43.8351,94513.0
2024-06-03 12:10:00,44.8,44.85,44.64,44.64,41485.0,43.8449,43.8939,43.6883,43.6883,41485.0
2024-06-03 12:15:00,44.65,44.68,44.56,44.56,8056.0,43.6981,43.7275,43.61,43.61,8056.0
2024-06-03 12:20:00,44.55,44.58,44.54,44.57,10599.0,43.6003,43.6296,43.5905,43.6198,10599.0
2024-06-03 12:25:00,44.58,44.6,44.5,44.53,18163.0,43.6296,43.6492,43.5513,43.5807,18163.0
2024-06-03 12:30:00,44.51,44.54,44.5,44.54,11631.0,43.5611,43.5905,43.5513,43.5905,11631.0
2024-06-03 12:35:00,44.55,44.59,44.54,44.58,9824.0,43.6003,43.6394,43.5905,43.6296,9824.0
2024-06-03 12:40:00,44.59,44.59,44.54,44.55,9310.0,43.6394,43.6394,43.5905,43.6003,9310.0
2024-06-03 12:45:00,44.55,44.58,44.55,44.56,8572.0,43.6003,43.6296,43.6003,43.61,8572.0
2024-06-03 12:50:00,44.56,44.58,44.52,44.58,10953.0,43.61,43.6296,43.5709,43.6296,10953.0
2024-06-03 12:55:00,44.59,44.59,44.54,44.58,10000.0,43.6394,43.6394,43.5905,43.6296,10000.0
2024-06-03 13:00:00,44.57,44.6,44.56,44.58,10478.0,43.6198,43.6492,43.61,43.6296,10478.0
2024-06-03 13:05:00,44.57,44.6,44.52,44.59,25362.0,43.6198,43.6492,43.5709,43.6394,25362.0
2024-06-03 13:10:00,44.58,44.6,44.55,44.59,15782.0,43.6296,43.6492,43.6003,43.6394,15782.0
2024-06-03 13:15:00,44.59,44.64,44.59,44.63,13035.0,43.6394,43.6883,43.6394,43.6786,13035.0
2024-06-03 13:20:00,44.63,44.66,44.61,44.64,33228.0,43.6786,43.7079,43.659,43.6883,33228.0
2024-06-03 13:25:00,44.63,44.63,44.57,44.61,38103.0,43.6786,43.6786,43.6198,43.659,38103.0
2024-06-03 13:30:00,44.61,44.67,44.6,44.64,32340.0,43.659,43.7177,43.6492,43.6883,32340.0
2024-06-03 13:35:00,44.64,44.7,44.62,44.68,31890.0,43.6883,43.7471,43.6688,43.7275,31890.0
2024-06-03 13:40:00,44.69,44.73,44.68,44.7,25583.0,43.7373,43.7764,43.7275,43.7471,25583.0
2024-06-03 13:45:00,44.7,44.77,44.69,44.76,22816.0,43.7471,43.8156,43.7373,43.8058,22816.0
2024-06-03 13:50:00,44.75,44.76,44.66,44.73,39514.0,43.796,43.8058,43.7079,43.7764,39514.0
2024-06-03 13:55:00,44.74,44.76,44.72,44.73,26961.0,43.7862,43.8058,43.7666,43.7764,26961.0
2024-06-03 14:00:00,44.74,44.75,44.69,44.73,22646.0,43.7862,43.796,43.7373,43.7764,22646.0
2024-06-03 14:05:00,44.73,44.78,44.73,44.73,22109.0,43.7764,43.8254,43.7764,43.7764,22109.0
2024-06-03 14:10:00,44.72,44.72,44.65,44.65,17238.0,43.7666,43.7666,43.6981,43.6981,17238.0
2024-06-03 14:15:00,44.66,44.69,44.64,44.67,42585.0,43.7079,43.7373,43.6883,43.7177,42585.0
2024-06-03 14:20:00,44.66,44.7,44.65,44.67,19304.0,43.7079,43.7471,43.6981,43.7177,19304.0
2024-06-03 14:25:00,44.67,44.69,44.62,44.63,21147.0,43.7177,43.7373,43.6688,43.6786,21147.0
2024-06-03 14:30:00,44.64,44.65,44.63,44.64,19375.0,43.6883,43.6981,43.6786,43.6883,19375.0
2024-06-03 14:35:00,44.65,44.67,44.63,44.66,23157.0,43.6981,43.7177,43.6786,43.7079,23157.0
2024-06-03 14:40:00,44.66,44.68,44.62,44.65,15944.0,43.7079,43.7275,43.6688,43.6981,15944.0
2024-06-03 14:45:00,44.66,44.72,44.66,44.71,45236.0,43.7079,43.7666,43.7079,43.7568,45236.0
2024-06-03 14:50:00,44.7,44.71,44.64,44.65,25884.0,43.7471,43.7568,43.6883,43.6981,25884.0
2024-06-03 14:55:00,44.64,44.65,44.63,44.63,29213.0,43.6883,43.6981,43.6786,43.6786,29213.0
2024-06-03 15:00:00,44.63,44.71,44.62,44.65,40087.0,43.6786,43.7568,43.6688,43.6981,40087.0
2024-06-03 15:05:00,44.66,44.78,44.65,44.78,26050.0,43.7079,43.8254,43.6981,43.8254,26050.0
2024-06-03 15:10:00,44.78,44.8,44.72,44.72,34837.0,43.8254,43.8449,43.7666,43.7666,34837.0
2024-06-03 15:15:00,44.72,44.76,44.72,44.75,12650.0,43.7666,43.8058,43.7666,43.796,12650.0
2024-06-03 15:20:00,44.75,44.75,44.67,44.71,39684.0,43.796,43.796,43.7177,43.7568,39684.0
2024-06-03 15:25:00,44.71,44.76,44.7,44.73,25278.0,43.7568,43.8058,43.7471,43.7764,25278.0
2024-06-03 15:30:00,44.73,44.76,44.71,44.74,49148.0,43.7764,43.8058,43.7568,43.7862,49148.0
2024-06-03 15:35:00,44.74,44.81,44.73,44.8,49144.0,43.7862,43.8547,43.7764,43.8449,49144.0
2024-06-03 15:40:00,44.8,44.81,44.75,44.76,78053.0,43.8449,43.8547,43.796,43.8058,78053.0
2024-06-03 15:45:00,44.76,44.86,44.74,44.79,106792.0,43.8058,43.9037,43.7862,43.8351,106792.0
2024-06-03 15:50:00,44.8,44.84,44.75,44.82,96562.0,43.8449,43.8841,43.796,43.8645,96562.0
2024-06-03 15:55:00,44.83,44.89,44.79,44.86,439567.0,43.8743,43.933,43.8351,43.9037,439567.0
2024-06-04 09:30:00,44.63,44.67,44.35,44.44,61359.0,43.6786,43.7177,43.4045,43.4926,61359.0
2024-06-04 09:35:00,44.43,44.51,44.31,44.33,52500.0,43.4828,43.5611,43.3654,43.3849,52500.0
2024-06-04 09:40:00,44.34,44.34,44.28,44.29,45758.0,43.3947,43.3947,43.336,43.3458,45758.0
2024-06-04 09:45:00,44.29,44.46,44.29,44.38,73906.0,43.3458,43.5122,43.3458,43.4339,73906.0
2024-06-04 09:50:00,44.38,44.44,44.26,44.33,24778.0,43.4339,43.4926,43.3164,43.3849,24778.0
2024-06-04 09:55:00,44.31,44.32,44.17,44.18,43133.0,43.3654,43.3752,43.2284,43.2381,43133.0
2024-06-04 10:00:00,44.2,44.33,44.2,44.23,41062.0,43.2577,43.3849,43.2577,43.2871,41062.0
2024-06-04 10:05:00,44.23,44.25,44.07,44.1,29113.0,43.2871,43.3067,43.1305,43.1599,29113.0
2024-06-04 10:10:00,44.11,44.19,44.09,44.18,28989.0,43.1696,43.2479,43.1501,43.2381,28989.0
2024-06-04 10:15:00,44.18,44.33,44.13,44.14,77404.0,43.2381,43.3849,43.1892,43.199,77404.0
2024-06-04 10:20:00,44.14,44.16,44.08,44.13,25453.0,43.199,43.2186,43.1403,43.1892,25453.0
2024-06-04 10:25:00,44.13,44.26,44.12,44.24,31647.0,43.1892,43.3164,43.1794,43.2969,31647.0
2024-06-04 10:30:00,44.23,44.31,44.15,44.15,32355.0,43.2871,43.3654,43.2088,43.2088,32355.0
2024-06-04 10:35:00,44.16,44.16,44.12,44.15,18248.0,43.2186,43.2186,43.1794,43.2088,18248.0
2024-06-04 10:40:00,44.15,44.19,44.09,44.16,37961.0,43.2088,43.2479,43.1501,43.2186,37961.0
2024-06-04 10:45:00,44.15,44.15,44.1,44.14,21207.0,43.2088,43.2088,43.1599,43.199,21207.0
2024-06-04 10:50:00,44.14,44.18,44.09,44.09,23445.0,43.199,43.2381,43.1501,43.1501,23445.0
2024-06-04 10:55:00,44.09,44.1,44.02,44.02,24389.0,43.1501,43.1599,43.0816,43.0816,24389.0
2024-06-04 11:00:00,44.02,44.05,43.97,44.02,52479.0,43.0816,43.1109,43.0326,43.0816,52479.0
2024-06-04 11:05:00,44.02,44.15,44.01,44.14,42919.0,43.0816,43.2088,43.0718,43.199,42919.0
2024-06-04 11:10:00,44.15,44.15,44.04,44.06,101300.0,43.2088,43.2088,43.1011,43.1207,101300.0
2024-06-04 11:15:00,44.05,44.11,44.05,44.11,18877.0,43.1109,43.1696,43.1109,43.1696,18877.0
2024-06-04 11:20:00,44.11,44.13,44.07,44.13,25599.0,43.1696,43.1892,43.1305,43.1892,25599.0
2024-06-04 11:25:00,44.13,44.16,44.06,44.08,25861.0,43.1892,43.2186,43.1207,43.1403,25861.0
2024-06-04 11:30:00,44.07,44.08,43.96,43.98,66793.0,43.1305,43.1403,43.0228,43.0424,66793.0
2024-06-04 11:35:00,43.97,44.02,43.95,43.99,18622.0,43.0326,43.0816,43.0131,43.0522,18622.0
2024-06-04 11:40:00,43.98,44.01,43.93,43.94,28645.0,43.0424,43.0718,42.9935,43.0033,28645.0
2024-06-04 11:45:00,43.93,43.98,43.86,43.9,59015.0,42.9935,43.0424,42.925,42.9641,59015.0
2024-06-04 11:50:00,43.9,43.97,43.88,43.95,48097.0,42.9641,43.0326,42.9445,43.0131,48097.0
2024-06-04 11:55:00,43.96,43.99,43.91,43.91,95256.0,43.0228,43.0522,42.9739,42.9739,95256.0
2024-06-04 12:00:00,43.92,43.93,43.83,43.83,43439.0,42.9837,42.9935,42.8956,42.8956,43439.0
2024-06-04 12:05:00,43.82,43.87,43.82,43.85,39313.0,42.8858,42.9348,42.8858,42.9152,39313.0
2024-06-04 12:10:00,43.85,43.87,43.82,43.85,35356.0,42.9152,42.9348,42.8858,42.9152,35356.0
2024-06-04 12:15:00,43.87,43.87,43.8,43.82,25991.0,42.9348,42.9348,42.8662,42.8858,25991.0
2024-06-04 12:20:00,43.83,43.86,43.81,43.82,28506.0,42.8956,42.925,42.876,42.8858,28506.0
2024-06-04 12:25:00,43.82,43.87,43.81,43.84,78622.0,42.8858,42.9348,42.876,42.9054,78622.0
2024-06-04 12:30:00,43.84,43.88,43.83,43.87,37300.0,42.9054,42.9445,42.8956,42.9348,37300.0
2024-06-04 12:35:00,43.88,43.88,43.82,43.83,26578.0,42.9445,42.9445,42.8858,42.8956,26578.0
2024-06-04 12:40:00,43.82,43.85,43.81,43.82,17551.0,42.8858,42.9152,42.876,42.8858,17551.0
2024-06-04 12:45:00,43.83,43.86,43.78,43.79,42483.0,42.8956,42.925,42.8467,42.8565,42483.0
2024-06-04 12:50:00,43.78,43.78,43.7,43.74,62149.0,42.8467,42.8467,42.7684,42.8075,62149.0
2024-06-04 12:55:00,43.74,43.74,43.69,43.69,31543.0,42.8075,42.8075,42.7586,42.7586,31543.0
2024-06-04 13:00:00,43.69,43.7,43.58,43.61,191773.0,42.7586,42.7684,42.6509,42.6803,191773.0
2024-06-04 13:05:00,43.61,43.62,43.44,43.45,65743.0,42.6803,42.6901,42.5139,42.5237,65743.0
2024-06-04 13:10:00,43.45,43.51,43.45,43.48,36756.0,42.5237,42.5824,42.5237,42.5531,36756.0
2024-06-04 13:15:00,43.49,43.51,43.41,43.46,39538.0,42.5629,42.5824,42.4846,42.5335,39538.0
2024-06-04 13:20:00,43.45,43.47,43.39,43.39,26551.0,42.5237,42.5433,42.465,42.465,26551.0
2024-06-04 13:25:00,43.4,43.52,43.39,43.52,48353.0,42.4748,42.5922,42.465,42.5922,48353.0
2024-06-04 13:30:00,43.53,43.56,43.49,43.5,38222.0,42.602,42.6314,42.5629,42.5726,38222.0
2024-06-04 13:35:00,43.49,43.52,43.44,43.52,50074.0,42.5629,42.5922,42.5139,42.5922,50074.0
2024-06-04 13:40:00,43.51,43.56,43.47,43.49,34564.0,42.5824,42.6314,42.5433,42.5629,34564.0
2024-06-04 13:45:00,43.5,43.61,43.48,43.54,27200.0,42.5726,42.6803,42.5531,42.6118,27200.0
2024-06-04 13:50:00,43.55,43.56,43.52,43.53,53047.0,42.6216,42.6314,42.5922,42.602,53047.0
2024-06-04 13:55:00,43.54,43.6,43.52,43.6,45972.0,42.6118,42.6705,42.5922,42.6705,45972.0
2024-06-04 14:00:00,43.6,43.6,43.54,43.57,18644.0,42.6705,42.6705,42.6118,42.6412,18644.0
2024-06-04 14:05:00,43.56,43.67,43.55,43.67,20211.0,42.6314,42.739,42.6216,42.739,20211.0
2024-06-04 14:10:00,43.66,43.68,43.64,43.65,14823.0,42.7292,42.7488,42.7097,42.7194,14823.0
2024-06-04 14:15:00,43.65,43.73,43.64,43.71,27361.0,42.7194,42.7977,42.7097,42.7782,27361.0
2024-06-04 14:20:00,43.71,43.75,43.7,43.72,23312.0,42.7782,42.8173,42.7684,42.788,23312.0
2024-06-04 14:25:00,43.73,43.76,43.66,43.75,133398.0,42.7977,42.8271,42.7292,42.8173,133398.0
2024-06-04 14:30:00,43.73,43.74,43.66,43.67,25526.0,42.7977,42.8075,42.7292,42.739,25526.0
2024-06-04 14:35:00,43.67,43.74,43.65,43.67,89758.0,42.739,42.8075,42.7194,42.739,89758.0
2024-06-04 14:40:00,43.66,43.67,43.63,43.65,30523.0,42.7292,42.739,42.6999,42.7194,30523.0
2024-06-04 14:45:00,43.65,43.71,43.64,43.71,30801.0,42.7194,42.7782,42.7097,42.7782,30801.0
2024-06-04 14:50:00,43.7,43.71,43.62,43.64,59390.0,42.7684,42.7782,42.6901,42.7097,59390.0
2024-06-04 14:55:00,43.65,43.65,43.55,43.58,49626.0,42.7194,42.7194,42.6216,42.6509,49626.0
2024-06-04 15:00:00,43.57,43.59,43.45,43.47,130173.0,42.6412,42.6607,42.5237,42.5433,130173.0
2024-06-04 15:05:00,43.47,43.55,43.46,43.49,52460.0,42.5433,42.6216,42.5335,42.5629,52460.0
2024-06-04 15:10:00,43.49,43.57,43.47,43.57,27478.0,42.5629,42.6412,42.5433,42.6412,27478.0
2024-06-04 15:15:00,43.57,43.6,43.56,43.58,42270.0,42.6412,42.6705,42.6314,42.6509,42270.0
2024-06-04 15:20:00,43.58,43.6,43.53,43.54,85910.0,42.6509,42.6705,42.602,42.6118,85910.0
2024-06-04 15:25:00,43.54,43.58,43.52,43.54,58773.0,42.6118,42.6509,42.5922,42.6118,58773.0
2024-06-04 15:30:00,43.53,43.56,43.46,43.48,51644.0,42.602,42.6314,42.5335,42.5531,51644.0
2024-06-04 15:35:00,43.48,43.54,43.44,43.45,87216.0,42.5531,42.6118,42.5139,42.5237,87216.0
2024-06-04 15:40:00,43.45,43.5,43.44,43.5,78979.0,42.5237,42.5726,42.5139,42.5726,78979.0
2024-06-04 15:45:00,43.49,43.51,43.46,43.46,133109.0,42.5629,42.5824,42.5335,42.5335,133109.0
2024-06-04 15:50:00,43.47,43.61,43.46,43.58,247841.0,42.5433,42.6803,42.5335,42.6509,247841.0
2024-06-04 15:55:00,43.58,43.61,43.53,43.57,518019.0,42.6509,42.6803,42.602,42.6412,518019.0
2024-06-05 09:30:00,43.58,43.68,43.3,43.3,115279.0,42.6509,42.7488,42.3769,42.3769,115279.0
2024-06-05 09:35:00,43.34,43.48,43.15,43.22,67865.0,42.4161,42.5531,42.2301,42.2986,67865.0
2024-06-05 09:40:00,43.25,43.43,43.2,43.34,39056.0,42.328,42.5041,42.279,42.4161,39056.0
2024-06-05 09:45:00,43.35,43.42,43.3,43.37,39491.0,42.4258,42.4943,42.3769,42.4454,39491.0
2024-06-05 09:50:00,43.37,43.56,43.35,43.52,121843.0,42.4454,42.6314,42.4258,42.5922,121843.0
2024-06-05 09:55:00,43.53,43.62,43.51,43.53,60644.0,42.602,42.6901,42.5824,42.602,60644.0
2024-06-05 10:00:00,43.51,43.52,43.39,43.41,46922.0,42.5824,42.5922,42.465,42.4846,46922.0
2024-06-05 10:05:00,43.42,43.46,43.36,43.4,37767.0,42.4943,42.5335,42.4356,42.4748,37767.0
2024-06-05 10:10:00,43.4,43.58,43.4,43.49,85555.0,42.4748,42.6509,42.4748,42.5629,85555.0
2024-06-05 10:15:00,43.49,43.5,43.4,43.41,41942.0,42.5629,42.5726,42.4748,42.4846,41942.0
2024-06-05 10:20:00,43.42,43.48,43.38,43.38,118527.0,42.4943,42.5531,42.4552,42.4552,118527.0
2024-06-05 10:25:00,43.38,43.43,43.35,43.4,112100.0,42.4552,42.5041,42.4258,42.4748,112100.0
2024-06-05 10:30:00,43.4,43.47,43.36,43.44,71185.0,42.4748,42.5433,42.4356,42.5139,71185.0
2024-06-05 10:35:00,43.44,43.47,43.39,43.39,40471.0,42.5139,42.5433,42.465,42.465,40471.0
2024-06-05 10:40:00,43.39,43.41,43.27,43.33,61319.0,42.465,42.4846,42.3475,42.4063,61319.0
2024-06-05 10:45:00,43.33,43.33,43.26,43.29,65508.0,42.4063,42.4063,42.3378,42.3671,65508.0
2024-06-05 10:50:00,43.29,43.37,43.28,43.34,27722.0,42.3671,42.4454,42.3573,42.4161,27722.0
2024-06-05 10:55:00,43.35,43.4,43.31,43.34,33694.0,42.4258,42.4748,42.3867,42.4161,33694.0
2024-06-05 11:00:00,43.34,43.37,43.33,43.35,20166.0,42.4161,42.4454,42.4063,42.4258,20166.0
2024-06-05 11:05:00,43.34,43.41,43.3,43.33,258020.0,42.4161,42.4846,42.3769,42.4063,258020.0
2024-06-05 11:10:00,43.33,43.37,43.25,43.27,180636.0,42.4063,42.4454,42.328,42.3475,180636.0
2024-06-05 11:15:00,43.27,43.32,43.23,43.24,33123.0,42.3475,42.3965,42.3084,42.3182,33123.0
2024-06-05 11:20:00,43.25,43.28,43.24,43.24,408724.0,42.328,42.3573,42.3182,42.3182,408724.0
2024-06-05 11:25:00,43.25,43.3,43.17,43.19,154888.0,42.328,42.3769,42.2497,42.2693,154888.0
2024-06-05 11:30:00,43.19,43.29,43.18,43.29,152763.0,42.2693,42.3671,42.2595,42.3671,152763.0
2024-06-05 11:35:00,43.3,43.4,43.3,43.34,58601.0,42.3769,42.4748,42.3769,42.4161,58601.0
2024-06-05 11:40:00,43.34,43.37,43.3,43.37,73507.0,42.4161,42.4454,42.3769,42.4454,73507.0
2024-06-05 11:45:00,43.37,43.37,43.29,43.3,59257.0,42.4454,42.4454,42.3671,42.3769,59257.0
2024-06-05 11:50:00,43.3,43.4,43.27,43.4,232371.0,42.3769,42.4748,42.3475,42.4748,232371.0
2024-06-05 11:55:00,43.4,43.47,43.39,43.45,236929.0,42.4748,42.5433,42.465,42.5237,236929.0
2024-06-05 12:00:00,43.46,43.51,43.43,43.43,86697.0,42.5335,42.5824,42.5041,42.5041,86697.0
2024-06-05 12:05:00,43.42,43.43,43.34,43.39,61059.0,42.4943,42.5041,42.4161,42.465,61059.0
2024-06-05 12:10:00,43.39,43.45,43.39,43.42,153630.0,42.465,42.5237,42.465,42.4943,153630.0
2024-06-05 12:15:00,43.41,43.47,43.38,43.45,96572.0,42.4846,42.5433,42.4552,42.5237,96572.0
2024-06-05 12:20:00,43.45,43.45,43.35,43.37,23265.0,42.5237,42.5237,42.4258,42.4454,23265.0
2024-06-05 12:25:00,43.37,43.4,43.32,43.37,27428.0,42.4454,42.4748,42.3965,42.4454,27428.0
2024-06-05 12:30:00,43.37,43.4,43.36,43.38,24177.0,42.4454,42.4748,42.4356,42.4552,24177.0
2024-06-05 12:35:00,43.38,43.46,43.37,43.44,17388.0,42.4552,42.5335,42.4454,42.5139,17388.0
2024-06-05 12:40:00,43.45,43.45,43.43,43.45,22201.0,42.5237,42.5237,42.5041,42.5237,22201.0
2024-06-05 12:45:00,43.45,43.51,43.44,43.48,78783.0,42.5237,42.5824,42.5139,42.5531,78783.0
2024-06-05 12:50:00,43.48,43.49,43.42,43.45,58760.0,42.5531,42.5629,42.4943,42.5237,58760.0
2024-06-05 12:55:00,43.45,43.45,43.4,43.41,30131.0,42.5237,42.5237,42.4748,42.4846,30131.0
2024-06-05 13:00:00,43.4,43.4,43.36,43.37,43781.0,42.4748,42.4748,42.4356,42.4454,43781.0
2024-06-05 13:05:00,43.37,43.42,43.36,43.41,281992.0,42.4454,42.4943,42.4356,42.4846,281992.0
2024-06-05 13:10:00,43.41,43.48,43.41,43.43,72832.0,42.4846,42.5531,42.4846,42.5041,72832.0
2024-06-05 13:15:00,43.44,43.63,43.43,43.58,102674.0,42.5139,42.6999,42.5041,42.6509,102674.0
2024-06-05 13:20:00,43.58,43.6,43.54,43.59,71482.0,42.6509,42.6705,42.6118,42.6607,71482.0
2024-06-05 13:25:00,43.59,43.68,43.57,43.68,34152.0,42.6607,42.7488,42.6412,42.7488,34152.0
2024-06-05 13:30:00,43.68,43.7,43.62,43.64,57153.0,42.7488,42.7684,42.6901,42.7097,57153.0
2024-06-05 13:35:00,43.64,43.7,43.58,43.62,71127.0,42.7097,42.7684,42.6509,42.6901,71127.0
2024-06-05 13:40:00,43.62,43.62,43.5,43.55,35852.0,42.6901,42.6901,42.5726,42.6216,35852.0
2024-06-05 13:45:00,43.56,43.62,43.53,43.62,28294.0,42.6314,42.6901,42.602,42.6901,28294.0
2024-06-05 13:50:00,43.62,43.66,43.59,43.65,31079.0,42.6901,42.7292,42.6607,42.7194,31079.0
2024-06-05 13:55:00,43.65,43.65,43.57,43.59,31441.0,42.7194,42.7194,42.6412,42.6607,31441.0
2024-06-05 14:00:00,43.59,43.6,43.54,43.54,36662.0,42.6607,42.6705,42.6118,42.6118,36662.0
2024-06-05 14:05:00,43.54,43.56,43.51,43.55,43643.0,42.6118,42.6314,42.5824,42.6216,43643.0
2024-06-05 14:10:00,43.54,43.54,43.5,43.52,34593.0,42.6118,42.6118,42.5726,42.5922,34593.0
2024-06-05 14:15:00,43.52,43.55,43.51,43.54,31462.0,42.5922,42.6216,42.5824,42.6118,31462.0
2024-06-05 14:20:00,43.54,43.58,43.5,43.55,48052.0,42.6118,42.6509,42.5726,42.6216,48052.0
2024-06-05 14:25:00,43.55,43.59,43.52,43.59,49937.0,42.6216,42.6607,42.5922,42.6607,49937.0
2024-06-05 14:30:00,43.59,43.66,43.58,43.62,33797.0,42.6607,42.7292,42.6509,42.6901,33797.0
2024-06-05 14:35:00,43.62,43.7,43.62,43.69,17262.0,42.6901,42.7684,42.6901,42.7586,17262.0
2024-06-05 14:40:00,43.69,43.7,43.63,43.65,41957.0,42.7586,42.7684,42.6999,42.7194,41957.0
2024-06-05 14:45:00,43.65,43.69,43.63,43.68,28937.0,42.7194,42.7586,42.6999,42.7488,28937.0
2024-06-05 14:50:00,43.68,43.69,43.65,43.68,73500.0,42.7488,42.7586,42.7194,42.7488,73500.0
2024-06-05 14:55:00,43.68,43.69,43.61,43.62,54848.0,42.7488,42.7586,42.6803,42.6901,54848.0
2024-06-05 15:00:00,43.61,43.65,43.58,43.59,102211.0,42.6803,42.7194,42.6509,42.6607,102211.0
2024-06-05 15:05:00,43.59,43.66,43.58,43.64,51112.0,42.6607,42.7292,42.6509,42.7097,51112.0
2024-06-05 15:10:00,43.64,43.67,43.58,43.59,94693.0,42.7097,42.739,42.6509,42.6607,94693.0
2024-06-05 15:15:00,43.59,43.79,43.58,43.67,697704.0,42.6607,42.8565,42.6509,42.739,697704.0
2024-06-05 15:20:00,43.68,43.7,43.61,43.62,55805.0,42.7488,42.7684,42.6803,42.6901,55805.0
2024-06-05 15:25:00,43.62,43.62,43.55,43.59,41292.0,42.6901,42.6901,42.6216,42.6607,41292.0
2024-06-05 15:30:00,43.59,43.62,43.58,43.59,75221.0,42.6607,42.6901,42.6509,42.6607,75221.0
2024-06-05 15:35:00,43.59,43.62,43.57,43.62,72629.0,42.6607,42.6901,42.6412,42.6901,72629.0
2024-06-05 15:40:00,43.62,43.68,43.6,43.65,83375.0,42.6901,42.7488,42.6705,42.7194,83375.0
2024-06-05 15:45:00,43.65,43.66,43.58,43.6,71933.0,42.7194,42.7292,42.6509,42.6705,71933.0
2024-06-05 15:50:00,43.6,43.73,43.59,43.7,277694.0,42.6705,42.7977,42.6607,42.7684,277694.0
2024-06-05 15:55:00,43.7,43.72,43.53,43.6,830541.0,42.7684,42.788,42.602,42.6705,830541.0
2024-06-06 09:30:00,43.68,43.73,43.44,43.52,78969.0,42.7488,42.7977,42.5139,42.5922,78969.0
2024-06-06 09:35:00,43.46,43.53,43.41,43.45,10089.0,42.5335,42.602,42.4846,42.5237,10089.0
2024-06-06 09:40:00,43.48,43.59,43.47,43.59,25442.0,42.5531,42.6607,42.5433,42.6607,25442.0
2024-06-06 09:45:00,43.61,43.61,43.52,43.55,35653.0,42.6803,42.6803,42.5922,42.6216,35653.0
2024-06-06 09:50:00,43.56,43.57,43.49,43.5,23948.0,42.6314,42.6412,42.5629,42.5726,23948.0
2024-06-06 09:55:00,43.51,43.75,43.5,43.66,76539.0,42.5824,42.8173,42.5726,42.7292,76539.0
2024-06-06 10:00:00,43.68,43.75,43.61,43.71,42408.0,42.7488,42.8173,42.6803,42.7782,42408.0
2024-06-06 10:05:00,43.72,43.85,43.72,43.85,38589.0,42.788,42.9152,42.788,42.9152,38589.0
2024-06-06 10:10:00,43.85,43.85,43.77,43.82,38654.0,42.9152,42.9152,42.8369,42.8858,38654.0
2024-06-06 10:15:00,43.82,43.85,43.78,43.85,36567.0,42.8858,42.9152,42.8467,42.9152,36567.0
2024-06-06 10:20:00,43.86,43.87,43.77,43.8,44006.0,42.925,42.9348,42.8369,42.8662,44006.0
2024-06-06 10:25:00,43.79,43.82,43.76,43.8,24973.0,42.8565,42.8858,42.8271,42.8662,24973.0
2024-06-06 10:30:00,43.8,43.8,43.72,43.74,27195.0,42.8662,42.8662,42.788,42.8075,27195.0
2024-06-06 10:35:00,43.74,43.8,43.7,43.7,23948.0,42.8075,42.8662,42.7684,42.7684,23948.0
2024-06-06 10:40:00,43.7,43.7,43.63,43.7,35448.0,42.7684,42.7684,42.6999,42.7684,35448.0
2024-06-06 10:45:00,43.69,43.76,43.69,43.73,14992.0,42.7586,42.8271,42.7586,42.7977,14992.0
2024-06-06 10:50:00,43.73,43.73,43.66,43.66,32020.0,42.7977,42.7977,42.7292,42.7292,32020.0
2024-06-06 10:55:00,43.66,43.69,43.61,43.63,22139.0,42.7292,42.7586,42.6803,42.6999,22139.0
2024-06-06 11:00:00,43.62,43.64,43.57,43.61,28155.0,42.6901,42.7097,42.6412,42.6803,28155.0
2024-06-06 11:05:00,43.62,43.65,43.6,43.62,48362.0,42.6901,42.7194,42.6705,42.6901,48362.0
2024-06-06 11:10:00,43.62,43.68,43.61,43.65,24280.0,42.6901,42.7488,42.6803,42.7194,24280.0
2024-06-06 11:15:00,43.65,43.7,43.63,43.68,17702.0,42.7194,42.7684,42.6999,42.7488,17702.0
2024-06-06 11:20:00,43.68,43.72,43.67,43.71,20897.0,42.7488,42.788,42.739,42.7782,20897.0
2024-06-06 11:25:00,43.71,43.73,43.67,43.69,19127.0,42.7782,42.7977,42.739,42.7586,19127.0
2024-06-06 11:30:00,43.69,43.71,43.66,43.71,14866.0,42.7586,42.7782,42.7292,42.7782,14866.0
2024-06-06 11:35:00,43.7,43.77,43.7,43.76,14983.0,42.7684,42.8369,42.7684,42.8271,14983.0
2024-06-06 11:40:00,43.77,43.78,43.72,43.72,31904.0,42.8369,42.8467,42.788,42.788,31904.0
2024-06-06 11:45:00,43.71,43.73,43.69,43.71,38617.0,42.7782,42.7977,42.7586,42.7782,38617.0
2024-06-06 11:50:00,43.71,43.76,43.7,43.74,34556.0,42.7782,42.8271,42.7684,42.8075,34556.0
2024-06-06 11:55:00,43.74,43.8,43.74,43.77,8280.0,42.8075,42.8662,42.8075,42.8369,8280.0
2024-06-06 12:00:00,43.77,43.83,43.75,43.78,64766.0,42.8369,42.8956,42.8173,42.8467,64766.0
2024-06-06 12:05:00,43.79,43.79,43.71,43.72,17763.0,42.8565,42.8565,42.7782,42.788,17763.0
2024-06-06 12:10:00,43.71,43.8,43.7,43.8,15696.0,42.7782,42.8662,42.7684,42.8662,15696.0
2024-06-06 12:15:00,43.79,43.82,43.77,43.79,16542.0,42.8565,42.8858,42.8369,42.8565,16542.0
2024-06-06 12:20:00,43.79,43.82,43.77,43.81,18750.0,42.8565,42.8858,42.8369,42.876,18750.0
2024-06-06 12:25:00,43.8,43.85,43.8,43.84,9300.0,42.8662,42.9152,42.8662,42.9054,9300.0
2024-06-06 12:30:00,43.84,43.84,43.76,43.77,25067.0,42.9054,42.9054,42.8271,42.8369,25067.0
2024-06-06 12:35:00,43.77,43.78,43.73,43.77,27672.0,42.8369,42.8467,42.7977,42.8369,27672.0
2024-06-06 12:40:00,43.77,43.8,43.74,43.8,9842.0,42.8369,42.8662,42.8075,42.8662,9842.0
2024-06-06 12:45:00,43.8,43.8,43.78,43.79,8840.0,42.8662,42.8662,42.8467,42.8565,8840.0
2024-06-06 12:50:00,43.79,43.8,43.74,43.78,17230.0,42.8565,42.8662,42.8075,42.8467,17230.0
2024-06-06 12:55:00,43.77,43.77,43.74,43.75,9795.0,42.8369,42.8369,42.8075,42.8173,9795.0
2024-06-06 13:00:00,43.75,43.79,43.74,43.78,15537.0,42.8173,42.8565,42.8075,42.8467,15537.0
2024-06-06 13:05:00,43.77,43.77,43.71,43.75,11882.0,42.8369,42.8369,42.7782,42.8173,11882.0
2024-06-06 13:10:00,43.76,43.77,43.75,43.75,9855.0,42.8271,42.8369,42.8173,42.8173,9855.0
2024-06-06 13:15:00,43.75,43.77,43.72,43.77,21550.0,42.8173,42.8369,42.788,42.8369,21550.0
2024-06-06 13:20:00,43.76,43.78,43.74,43.76,9683.0,42.8271,42.8467,42.8075,42.8271,9683.0
2024-06-06 13:25:00,43.76,43.81,43.76,43.8,15742.0,42.8271,42.876,42.8271,42.8662,15742.0
2024-06-06 13:30:00,43.8,43.84,43.78,43.84,15155.0,42.8662,42.9054,42.8467,42.9054,15155.0
2024-06-06 13:35:00,43.84,43.87,43.83,43.86,16709.0,42.9054,42.9348,42.8956,42.925,16709.0
2024-06-06 13:40:00,43.85,43.87,43.83,43.87,22752.0,42.9152,42.9348,42.8956,42.9348,22752.0
2024-06-06 13:45:00,43.87,43.88,43.84,43.87,25837.0,42.9348,42.9445,42.9054,42.9348,25837.0
2024-06-06 13:50:00,43.86,43.87,43.75,43.78,40444.0,42.925,42.9348,42.8173,42.8467,40444.0
2024-06-06 13:55:00,43.8,43.8,43.75,43.78,26779.0,42.8662,42.8662,42.8173,42.8467,26779.0
2024-06-06 14:00:00,43.78,43.79,43.77,43.79,13083.0,42.8467,42.8565,42.8369,42.8565,13083.0
2024-06-06 14:05:00,43.78,43.78,43.68,43.69,20740.0,42.8467,42.8467,42.7488,42.7586,20740.0
2024-06-06 14:10:00,43.68,43.71,43.67,43.7,15600.0,42.7488,42.7782,42.739,42.7684,15600.0
2024-06-06 14:15:00,43.69,43.71,43.67,43.69,12966.0,42.7586,42.7782,42.739,42.7586,12966.0
2024-06-06 14:20:00,43.7,43.7,43.64,43.65,46050.0,42.7684,42.7684,42.7097,42.7194,46050.0
2024-06-06 14:25:00,43.65,43.65,43.61,43.62,15564.0,42.7194,42.7194,42.6803,42.6901,15564.0
2024-06-06 14:30:00,43.62,43.66,43.6,43.63,34476.0,42.6901,42.7292,42.6705,42.6999,34476.0
2024-06-06 14:35:00,43.63,43.66,43.62,43.66,8262.0,42.6999,42.7292,42.6901,42.7292,8262.0
2024-06-06 14:40:00,43.65,43.67,43.64,43.66,21209.0,42.7194,42.739,42.7097,42.7292,21209.0
2024-06-06 14:45:00,43.66,43.7,43.66,43.69,14993.0,42.7292,42.7684,42.7292,42.7586,14993.0
2024-06-06 14:50:00,43.68,43.71,43.66,43.7,22700.0,42.7488,42.7782,42.7292,42.7684,22700.0
2024-06-06 14:55:00,43.7,43.73,43.69,43.71,18062.0,42.7684,42.7977,42.7586,42.7782,18062.0
2024-06-06 15:00:00,43.72,43.76,43.71,43.75,14365.0,42.788,42.8271,42.7782,42.8173,14365.0
2024-06-06 15:05:00,43.75,43.76,43.71,43.75,18460.0,42.8173,42.8271,42.7782,42.8173,18460.0
2024-06-06 15:10:00,43.74,43.76,43.68,43.68,19655.0,42.8075,42.8271,42.7488,42.7488,19655.0
2024-06-06 15:15:00,43.68,43.68,43.62,43.64,29539.0,42.7488,42.7488,42.6901,42.7097,29539.0
2024-06-06 15:20:00,43.64,43.64,43.57,43.58,47603.0,42.7097,42.7097,42.6412,42.6509,47603.0
2024-06-06 15:25:00,43.58,43.61,43.57,43.58,53414.0,42.6509,42.6803,42.6412,42.6509,53414.0
2024-06-06 15:30:00,43.58,43.59,43.54,43.54,43540.0,42.6509,42.6607,42.6118,42.6118,43540.0
2024-06-06 15:35:00,43.55,43.6,43.54,43.57,48105.0,42.6216,42.6705,42.6118,42.6412,48105.0
2024-06-06 15:40:00,43.57,43.61,43.54,43.57,77818.0,42.6412,42.6803,42.6118,42.6412,77818.0
2024-06-06 15:45:00,43.56,43.58,43.52,43.54,75822.0,42.6314,42.6509,42.5922,42.6118,75822.0
2024-06-06 15:50:00,43.53,43.66,43.5,43.64,483226.0,42.602,42.7292,42.5726,42.7097,483226.0
2024-06-06 15:55:00,43.64,43.73,43.6,43.66,539826.0,42.7097,42.7977,42.6705,42.7292,539826.0
2024-06-07 09:30:00,43.0,43.43,42.99,43.4,691821.0,42.0833,42.5041,42.0735,42.4748,691821.0
2024-06-07 09:35:00,43.4,44.05,43.4,44.05,131334.0,42.4748,43.1109,42.4748,43.1109,131334.0
2024-06-07 09:40:00,44.06,44.35,44.06,44.27,78515.0,43.1207,43.4045,43.1207,43.3262,78515.0
2024-06-07 09:45:00,44.26,44.27,43.84,43.97,35282.0,43.3164,43.3262,42.9054,43.0326,35282.0
2024-06-07 09:50:00,43.98,44.16,43.97,44.12,30158.0,43.0424,43.2186,43.0326,43.1794,30158.0
2024-06-07 09:55:00,44.11,44.18,44.04,44.18,26699.0,43.1696,43.2381,43.1011,43.2381,26699.0
2024-06-07 10:00:00,44.19,44.35,44.14,44.3,62491.0,43.2479,43.4045,43.199,43.3556,62491.0
2024-06-07 10:05:00,44.3,44.41,44.26,44.37,93083.0,43.3556,43.4632,43.3164,43.4241,93083.0
2024-06-07 10:10:00,44.37,44.45,44.25,44.35,69987.0,43.4241,43.5024,43.3067,43.4045,69987.0
2024-06-07 10:15:00,44.35,44.42,44.32,44.4,31311.0,43.4045,43.473,43.3752,43.4535,31311.0
2024-06-07 10:20:00,44.41,44.43,44.3,44.41,43267.0,43.4632,43.4828,43.3556,43.4632,43267.0
2024-06-07 10:25:00,44.41,44.58,44.41,44.58,65053.0,43.4632,43.6296,43.4632,43.6296,65053.0
2024-06-07 10:30:00,44.58,44.58,44.42,44.51,95628.0,43.6296,43.6296,43.473,43.5611,95628.0
2024-06-07 10:35:00,44.51,44.62,44.49,44.6,58442.0,43.5611,43.6688,43.5415,43.6492,58442.0
2024-06-07 10:40:00,44.6,44.69,44.58,44.68,103017.0,43.6492,43.7373,43.6296,43.7275,103017.0
2024-06-07 10:45:00,44.69,44.76,44.66,44.71,100281.0,43.7373,43.8058,43.7079,43.7568,100281.0
2024-06-07 10:50:00,44.7,44.77,44.68,44.73,70116.0,43.7471,43.8156,43.7275,43.7764,70116.0
2024-06-07 10:55:00,44.74,44.83,44.71,44.78,97141.0,43.7862,43.8743,43.7568,43.8254,97141.0
2024-06-07 11:00:00,44.79,44.8,44.75,44.8,95166.0,43.8351,43.8449,43.796,43.8449,95166.0
2024-06-07 11:05:00,44.79,44.85,44.75,44.83,135524.0,43.8351,43.8939,43.796,43.8743,135524.0
2024-06-07 11:10:00,44.84,44.85,44.76,44.8,69803.0,43.8841,43.8939,43.8058,43.8449,69803.0
2024-06-07 11:15:00,44.8,44.9,44.76,44.9,101601.0,43.8449,43.9428,43.8058,43.9428,101601.0
2024-06-07 11:20:00,44.9,44.9,44.71,44.88,54377.0,43.9428,43.9428,43.7568,43.9232,54377.0
2024-06-07 11:25:00,44.88,44.95,44.87,44.9,69175.0,43.9232,43.9917,43.9134,43.9428,69175.0
2024-06-07 11:30:00,44.9,45.02,44.9,44.97,97710.0,43.9428,44.0602,43.9428,44.0113,97710.0
2024-06-07 11:35:00,44.97,44.98,44.93,44.97,71725.0,44.0113,44.0211,43.9722,44.0113,71725.0
2024-06-07 11:40:00,44.98,45.05,44.98,45.01,72810.0,44.0211,44.0896,44.0211,44.0505,72810.0
2024-06-07 11:45:00,45.01,45.11,44.99,45.06,157918.0,44.0505,44.1483,44.0309,44.0994,157918.0
2024-06-07 11:50:00,45.07,45.13,45.05,45.13,29456.0,44.1092,44.1679,44.0896,44.1679,29456.0
2024-06-07 11:55:00,45.13,45.26,45.12,45.21,65226.0,44.1679,44.2951,44.1581,44.2462,65226.0
2024-06-07 12:00:00,45.2,45.29,45.17,45.28,65332.0,44.2364,44.3245,44.207,44.3147,65332.0
2024-06-07 12:05:00,45.29,45.34,45.25,45.26,60159.0,44.3245,44.3734,44.2853,44.2951,60159.0
2024-06-07 12:10:00,45.26,45.37,45.23,45.35,94218.0,44.2951,44.4028,44.2658,44.3832,94218.0
2024-06-07 12:15:00,45.34,45.44,45.33,45.43,52215.0,44.3734,44.4713,44.3636,44.4615,52215.0
2024-06-07 12:20:00,45.43,45.43,45.35,45.41,44552.0,44.4615,44.4615,44.3832,44.4419,44552.0
2024-06-07 12:25:00,45.4,45.48,45.4,45.45,33145.0,44.4321,44.5104,44.4321,44.4811,33145.0
2024-06-07 12:30:00,45.45,45.52,45.41,45.43,190853.0,44.4811,44.5496,44.4419,44.4615,190853.0
2024-06-07 12:35:00,45.43,45.58,45.4,45.58,102217.0,44.4615,44.6083,44.4321,44.6083,102217.0
2024-06-07 12:40:00,45.58,45.82,45.56,45.82,137918.0,44.6083,44.8432,44.5887,44.8432,137918.0
2024-06-07 12:45:00,45.81,45.83,45.71,45.72,107738.0,44.8334,44.853,44.7355,44.7453,107738.0
2024-06-07 12:50:00,45.72,45.75,45.54,45.64,75407.0,44.7453,44.7747,44.5692,44.667,75407.0
2024-06-07 12:55:00,45.66,45.73,45.52,45.54,67504.0,44.6866,44.7551,44.5496,44.5692,67504.0
2024-06-07 13:00:00,45.55,45.69,45.53,45.62,53072.0,44.5789,44.716,44.5594,44.6474,53072.0
2024-06-07 13:05:00,45.61,45.83,45.61,45.82,70384.0,44.6377,44.853,44.6377,44.8432,70384.0
2024-06-07 13:10:00,45.83,45.86,45.76,45.83,133993.0,44.853,44.8823,44.7845,44.853,133993.0
2024-06-07 13:15:00,45.81,45.91,45.81,45.86,87912.0,44.8334,44.9313,44.8334,44.8823,87912.0
2024-06-07 13:20:00,45.86,45.89,45.77,45.85,89149.0,44.8823,44.9117,44.7943,44.8725,89149.0
2024-06-07 13:25:00,45.85,45.88,45.81,45.86,57304.0,44.8725,44.9019,44.8334,44.8823,57304.0
2024-06-07 13:30:00,45.86,45.9,45.81,45.87,80860.0,44.8823,44.9215,44.8334,44.8921,80860.0
2024-06-07 13:35:00,45.86,45.88,45.59,45.69,116947.0,44.8823,44.9019,44.6181,44.716,116947.0
2024-06-07 13:40:00,45.69,45.74,45.65,45.68,56702.0,44.716,44.7649,44.6768,44.7062,56702.0
2024-06-07 13:45:00,45.69,45.77,45.67,45.75,53706.0,44.716,44.7943,44.6964,44.7747,53706.0
2024-06-07 13:50:00,45.76,45.76,45.67,45.67,65888.0,44.7845,44.7845,44.6964,44.6964,65888.0
2024-06-07 13:55:00,45.68,45.7,45.51,45.51,57703.0,44.7062,44.7257,44.5398,44.5398,57703.0
2024-06-07 14:00:00,45.51,45.51,45.28,45.3,189686.0,44.5398,44.5398,44.3147,44.3343,189686.0
2024-06-07 14:05:00,45.29,45.31,45.24,45.3,44517.0,44.3245,44.3441,44.2755,44.3343,44517.0
2024-06-07 14:10:00,45.31,45.33,45.12,45.19,90943.0,44.3441,44.3636,44.1581,44.2266,90943.0
2024-06-07 14:15:00,45.17,45.21,45.13,45.15,60707.0,44.207,44.2462,44.1679,44.1875,60707.0
2024-06-07 14:20:00,45.17,45.22,45.14,45.21,46213.0,44.207,44.256,44.1777,44.2462,46213.0
2024-06-07 14:25:00,45.21,45.23,45.08,45.11,30049.0,44.2462,44.2658,44.119,44.1483,30049.0
2024-06-07 14:30:00,45.11,45.26,45.07,45.25,39611.0,44.1483,44.2951,44.1092,44.2853,39611.0
2024-06-07 14:35:00,45.24,45.24,45.19,45.23,26160.0,44.2755,44.2755,44.2266,44.2658,26160.0
2024-06-07 14:40:00,45.23,45.34,45.22,45.34,42142.0,44.2658,44.3734,44.256,44.3734,42142.0
2024-06-07 14:45:00,45.34,45.34,45.24,45.26,35230.0,44.3734,44.3734,44.2755,44.2951,35230.0
2024-06-07 14:50:00,45.26,45.31,45.24,45.3,27282.0,44.2951,44.3441,44.2755,44.3343,27282.0
2024-06-07 14:55:00,45.3,45.34,45.29,45.34,31364.0,44.3343,44.3734,44.3245,44.3734,31364.0
2024-06-07 15:00:00,45.34,45.34,45.26,45.27,44598.0,44.3734,44.3734,44.2951,44.3049,44598.0
2024-06-07 15:05:00,45.27,45.29,45.02,45.03,75978.0,44.3049,44.3245,44.0602,44.07,75978.0
2024-06-07 15:10:00,45.03,45.14,45.03,45.09,82673.0,44.07,44.1777,44.07,44.1287,82673.0
2024-06-07 15:15:00,45.1,45.18,45.08,45.16,62417.0,44.1385,44.2168,44.119,44.1973,62417.0
2024-06-07 15:20:00,45.15,45.16,45.05,45.07,83493.0,44.1875,44.1973,44.0896,44.1092,83493.0
2024-06-07 15:25:00,45.07,45.12,45.02,45.11,84437.0,44.1092,44.1581,44.0602,44.1483,84437.0
2024-06-07 15:30:00,45.11,45.18,45.09,45.17,91789.0,44.1483,44.2168,44.1287,44.207,91789.0
2024-06-07 15:35:00,45.17,45.21,45.07,45.09,129965.0,44.207,44.2462,44.1092,44.1287,129965.0
2024-06-07 15:40:00,45.1,45.22,45.08,45.08,114721.0,44.1385,44.256,44.119,44.119,114721.0
2024-06-07 15:45:00,45.08,45.08,44.91,44.95,191141.0,44.119,44.119,43.9526,43.9917,191141.0
2024-06-07 15:50:00,44.94,45.11,44.92,45.03,269015.0,43.9819,44.1483,43.9624,44.07,269015.0
2024-06-07 15:55:00,45.02,45.09,44.99,45.02,524737.0,44.0602,44.1287,44.0309,44.0602,524737.0
2024-06-10 09:30:00,44.91,45.22,44.72,45.15,106351.0,43.9526,44.256,43.7666,44.1875,106351.0
2024-06-10 09:35:00,45.18,45.19,44.91,44.91,53567.0,44.2168,44.2266,43.9526,43.9526,53567.0
2024-06-10 09:40:00,44.95,45.0,44.72,44.73,47369.0,43.9917,44.0407,43.7666,43.7764,47369.0
2024-06-10 09:45:00,44.72,44.78,44.59,44.7,46252.0,43.7666,43.8254,43.6394,43.7471,46252.0
2024-06-10 09:50:00,44.71,44.75,44.62,44.73,23545.0,43.7568,43.796,43.6688,43.7764,23545.0
2024-06-10 09:55:00,44.73,44.73,44.54,44.59,25139.0,43.7764,43.7764,43.5905,43.6394,25139.0
2024-06-10 10:00:00,44.6,44.62,44.5,44.61,21995.0,43.6492,43.6688,43.5513,43.659,21995.0
2024-06-10 10:05:00,44.61,44.67,44.59,44.62,16787.0,43.659,43.7177,43.6394,43.6688,16787.0
2024-06-10 10:10:00,44.62,44.67,44.46,44.67,35366.0,43.6688,43.7177,43.5122,43.7177,35366.0
2024-06-10 10:15:00,44.67,44.74,44.67,44.72,25181.0,43.7177,43.7862,43.7177,43.7666,25181.0
2024-06-10 10:20:00,44.71,44.72,44.58,44.65,26832.0,43.7568,43.7666,43.6296,43.6981,26832.0
2024-06-10 10:25:00,44.65,44.67,44.51,44.53,55712.0,43.6981,43.7177,43.5611,43.5807,55712.0
2024-06-10 10:30:00,44.52,44.55,44.48,44.53,35506.0,43.5709,43.6003,43.5318,43.5807,35506.0
2024-06-10 10:35:00,44.54,44.66,44.53,44.66,41840.0,43.5905,43.7079,43.5807,43.7079,41840.0
2024-06-10 10:40:00,44.66,44.71,44.64,44.69,56429.0,43.7079,43.7568,43.6883,43.7373,56429.0
2024-06-10 10:45:00,44.67,44.68,44.58,44.66,46065.0,43.7177,43.7275,43.6296,43.7079,46065.0
2024-06-10 10:50:00,44.67,44.71,44.64,44.67,29760.0,43.7177,43.7568,43.6883,43.7177,29760.0
2024-06-10 10:55:00,44.67,44.69,44.61,44.62,37148.0,43.7177,43.7373,43.659,43.6688,37148.0
2024-06-10 11:00:00,44.63,44.63,44.58,44.62,42547.0,43.6786,43.6786,43.6296,43.6688,42547.0
2024-06-10 11:05:00,44.62,44.64,44.53,44.63,58330.0,43.6688,43.6883,43.5807,43.6786,58330.0
2024-06-10 11:10:00,44.62,44.68,44.58,44.62,50191.0,43.6688,43.7275,43.6296,43.6688,50191.0
2024-06-10 11:15:00,44.62,44.77,44.6,44.77,203536.0,43.6688,43.8156,43.6492,43.8156,203536.0
2024-06-10 11:20:00,44.78,44.98,44.77,44.9,323873.0,43.8254,44.0211,43.8156,43.9428,323873.0
2024-06-10 11:25:00,44.9,44.93,44.71,44.71,48754.0,43.9428,43.9722,43.7568,43.7568,48754.0
2024-06-10 11:30:00,44.72,44.76,44.65,44.66,58785.0,43.7666,43.8058,43.6981,43.7079,58785.0
2024-06-10 11:35:00,44.66,44.72,44.63,44.65,50602.0,43.7079,43.7666,43.6786,43.6981,50602.0
2024-06-10 11:40:00,44.66,44.68,44.62,44.64,32396.0,43.7079,43.7275,43.6688,43.6883,32396.0
2024-06-10 11:45:00,44.64,44.65,44.58,44.64,112921.0,43.6883,43.6981,43.6296,43.6883,112921.0
2024-06-10 11:50:00,44.64,44.74,44.61,44.73,29693.0,43.6883,43.7862,43.659,43.7764,29693.0
2024-06-10 11:55:00,44.73,44.74,44.67,44.7,23104.0,43.7764,43.7862,43.7177,43.7471,23104.0
2024-06-10 12:00:00,44.7,44.71,44.63,44.64,22363.0,43.7471,43.7568,43.6786,43.6883,22363.0
2024-06-10 12:05:00,44.63,44.69,44.59,44.64,177528.0,43.6786,43.7373,43.6394,43.6883,177528.0
2024-06-10 12:10:00,44.64,44.67,44.59,44.63,42532.0,43.6883,43.7177,43.6394,43.6786,42532.0
2024-06-10 12:15:00,44.64,44.67,44.63,44.66,24409.0,43.6883,43.7177,43.6786,43.7079,24409.0
2024-06-10 12:20:00,44.66,44.69,44.63,44.65,31478.0,43.7079,43.7373,43.6786,43.6981,31478.0
2024-06-10 12:25:00,44.66,44.67,44.64,44.64,22276.0,43.7079,43.7177,43.6883,43.6883,22276.0
2024-06-10 12:30:00,44.64,44.67,44.63,44.65,16781.0,43.6883,43.7177,43.6786,43.6981,16781.0
2024-06-10 12:35:00,44.65,44.66,44.62,44.62,13379.0,43.6981,43.7079,43.6688,43.6688,13379.0
2024-06-10 12:40:00,44.62,44.66,44.61,44.65,25864.0,43.6688,43.7079,43.659,43.6981,25864.0
2024-06-10 12:45:00,44.65,44.75,44.65,44.74,43890.0,43.6981,43.796,43.6981,43.7862,43890.0
2024-06-10 12:50:00,44.76,44.77,44.72,44.73,13630.0,43.8058,43.8156,43.7666,43.7764,13630.0
2024-06-10 12:55:00,44.73,44.74,44.68,44.69,20861.0,43.7764,43.7862,43.7275,43.7373,20861.0
2024-06-10 13:00:00,44.69,44.7,44.64,44.66,12674.0,43.7373,43.7471,43.6883,43.7079,12674.0
2024-06-10 13:05:00,44.66,44.71,44.65,44.69,16900.0,43.7079,43.7568,43.6981,43.7373,16900.0
2024-06-10 13:10:00,44.69,44.72,44.68,44.7,21693.0,43.7373,43.7666,43.7275,43.7471,21693.0
2024-06-10 13:15:00,44.7,44.7,44.65,44.68,15212.0,43.7471,43.7471,43.6981,43.7275,15212.0
2024-06-10 13:20:00,44.68,44.73,44.67,44.69,32639.0,43.7275,43.7764,43.7177,43.7373,32639.0
2024-06-10 13:25:00,44.7,44.72,44.68,44.7,28508.0,43.7471,43.7666,43.7275,43.7471,28508.0
2024-06-10 13:30:00,44.7,44.74,44.69,44.72,35204.0,43.7471,43.7862,43.7373,43.7666,35204.0
2024-06-10 13:35:00,44.72,44.75,44.68,44.73,27715.0,43.7666,43.796,43.7275,43.7764,27715.0
2024-06-10 13:40:00,44.73,44.77,44.72,44.75,17940.0,43.7764,43.8156,43.7666,43.796,17940.0
2024-06-10 13:45:00,44.75,44.83,44.74,44.83,23573.0,43.796,43.8743,43.7862,43.8743,23573.0
2024-06-10 13:50:00,44.83,44.83,44.74,44.76,20104.0,43.8743,43.8743,43.7862,43.8058,20104.0
2024-06-10 13:55:00,44.75,44.75,44.73,44.74,18790.0,43.796,43.796,43.7764,43.7862,18790.0
2024-06-10 14:00:00,44.73,44.74,44.7,44.73,19437.0,43.7764,43.7862,43.7471,43.7764,19437.0
2024-06-10 14:05:00,44.73,44.75,44.71,44.72,24784.0,43.7764,43.796,43.7568,43.7666,24784.0
2024-06-10 14:10:00,44.72,44.74,44.7,44.72,31061.0,43.7666,43.7862,43.7471,43.7666,31061.0
2024-06-10 14:15:00,44.72,44.8,44.71,44.8,30800.0,43.7666,43.8449,43.7568,43.8449,30800.0
2024-06-10 14:20:00,44.8,44.8,44.7,44.72,29943.0,43.8449,43.8449,43.7471,43.7666,29943.0
2024-06-10 14:25:00,44.72,44.73,44.71,44.72,13806.0,43.7666,43.7764,43.7568,43.7666,13806.0
2024-06-10 14:30:00,44.72,44.72,44.67,44.7,20933.0,43.7666,43.7666,43.7177,43.7471,20933.0
2024-06-10 14:35:00,44.7,44.74,44.69,44.73,31409.0,43.7471,43.7862,43.7373,43.7764,31409.0
2024-06-10 14:40:00,44.73,44.74,44.68,44.69,18620.0,43.7764,43.7862,43.7275,43.7373,18620.0
2024-06-10 14:45:00,44.68,44.71,44.68,44.69,17810.0,43.7275,43.7568,43.7275,43.7373,17810.0
2024-06-10 14:50:00,44.7,44.74,44.67,44.68,19026.0,43.7471,43.7862,43.7177,43.7275,19026.0
2024-06-10 14:55:00,44.68,44.73,44.66,44.72,33327.0,43.7275,43.7764,43.7079,43.7666,33327.0
2024-06-10 15:00:00,44.72,44.75,44.69,44.71,53201.0,43.7666,43.796,43.7373,43.7568,53201.0
2024-06-10 15:05:00,44.7,44.74,44.7,44.72,30631.0,43.7471,43.7862,43.7471,43.7666,30631.0
2024-06-10 15:10:00,44.73,44.73,44.71,44.73,19417.0,43.7764,43.7764,43.7568,43.7764,19417.0
2024-06-10 15:15:00,44.73,44.74,44.66,44.71,209209.0,43.7764,43.7862,43.7079,43.7568,209209.0
2024-06-10 15:20:00,44.71,44.74,44.69,44.69,34743.0,43.7568,43.7862,43.7373,43.7373,34743.0
2024-06-10 15:25:00,44.7,44.71,44.69,44.69,34664.0,43.7471,43.7568,43.7373,43.7373,34664.0
2024-06-10 15:30:00,44.7,44.71,44.63,44.64,24122.0,43.7471,43.7568,43.6786,43.6883,24122.0
2024-06-10 15:35:00,44.64,44.66,44.6,44.63,27393.0,43.6883,43.7079,43.6492,43.6786,27393.0
2024-06-10 15:40:00,44.64,44.66,44.61,44.62,34547.0,43.6883,43.7079,43.659,43.6688,34547.0
2024-06-10 15:45:00,44.61,44.69,44.61,44.68,41470.0,43.659,43.7373,43.659,43.7275,41470.0
2024-06-10 15:50:00,44.68,44.71,44.66,44.69,137244.0,43.7275,43.7568,43.7079,43.7373,137244.0
2024-06-10 15:55:00,44.68,44.75,44.66,44.74,374180.0,43.7275,43.796,43.7079,43.7862,374180.0
2024-06-11 09:30:00,44.5,44.6,44.25,44.32,62004.0,43.5513,43.6492,43.3067,43.3752,62004.0
2024-06-11 09:35:00,44.32,44.37,44.24,44.32,32235.0,43.3752,43.4241,43.2969,43.3752,32235.0
2024-06-11 09:40:00,44.31,44.42,44.27,44.28,29424.0,43.3654,43.473,43.3262,43.336,29424.0
2024-06-11 09:45:00,44.27,44.31,44.16,44.23,57012.0,43.3262,43.3654,43.2186,43.2871,57012.0
2024-06-11 09:50:00,44.23,44.32,44.21,44.27,21197.0,43.2871,43.3752,43.2675,43.3262,21197.0
2024-06-11 09:55:00,44.27,44.28,44.1,44.13,53792.0,43.3262,43.336,43.1599,43.1892,53792.0
2024-06-11 10:00:00,44.13,44.2,44.07,44.14,41863.0,43.1892,43.2577,43.1305,43.199,41863.0
2024-06-11 10:05:00,44.15,44.23,44.13,44.21,23756.0,43.2088,43.2871,43.1892,43.2675,23756.0
2024-06-11 10:10:00,44.2,44.33,44.2,44.33,21917.0,43.2577,43.3849,43.2577,43.3849,21917.0
2024-06-11 10:15:00,44.33,44.4,44.32,44.35,17869.0,43.3849,43.4535,43.3752,43.4045,17869.0
2024-06-11 10:20:00,44.34,44.35,44.17,44.2,37140.0,43.3947,43.4045,43.2284,43.2577,37140.0
2024-06-11 10:25:00,44.22,44.29,44.21,44.25,17015.0,43.2773,43.3458,43.2675,43.3067,17015.0
2024-06-11 10:30:00,44.24,44.29,44.17,44.26,33966.0,43.2969,43.3458,43.2284,43.3164,33966.0
2024-06-11 10:35:00,44.27,44.31,44.2,44.25,47323.0,43.3262,43.3654,43.2577,43.3067,47323.0
2024-06-11 10:40:00,44.25,44.31,44.22,44.28,23668.0,43.3067,43.3654,43.2773,43.336,23668.0
2024-06-11 10:45:00,44.27,44.28,44.19,44.21,24653.0,43.3262,43.336,43.2479,43.2675,24653.0
2024-06-11 10:50:00,44.21,44.21,44.14,44.14,16743.0,43.2675,43.2675,43.199,43.199,16743.0
2024-06-11 10:55:00,44.14,44.17,44.11,44.14,24117.0,43.199,43.2284,43.1696,43.199,24117.0
2024-06-11 11:00:00,44.13,44.24,44.1,44.2,24527.0,43.1892,43.2969,43.1599,43.2577,24527.0
2024-06-11 11:05:00,44.19,44.21,44.15,44.18,19532.0,43.2479,43.2675,43.2088,43.2381,19532.0
2024-06-11 11:10:00,44.2,44.24,44.19,44.23,20992.0,43.2577,43.2969,43.2479,43.2871,20992.0
2024-06-11 11:15:00,44.22,44.24,44.16,44.2,108081.0,43.2773,43.2969,43.2186,43.2577,108081.0
2024-06-11 11:20:00,44.21,44.25,44.18,44.21,67036.0,43.2675,43.3067,43.2381,43.2675,67036.0
2024-06-11 11:25:00,44.21,44.21,44.04,44.06,41087.0,43.2675,43.2675,43.1011,43.1207,41087.0
2024-06-11 11:30:00,44.05,44.1,43.95,43.98,33301.0,43.1109,43.1599,43.0131,43.0424,33301.0
2024-06-11 11:35:00,43.98,43.99,43.91,43.97,21205.0,43.0424,43.0522,42.9739,43.0326,21205.0
2024-06-11 11:40:00,43.95,43.98,43.92,43.97,18267.0,43.0131,43.0424,42.9837,43.0326,18267.0
2024-06-11 11:45:00,43.98,44.02,43.96,44.0,52852.0,43.0424,43.0816,43.0228,43.062,52852.0
2024-06-11 11:50:00,44.0,44.05,43.89,43.91,50092.0,43.062,43.1109,42.9543,42.9739,50092.0
2024-06-11 11:55:00,43.89,43.99,43.88,43.98,22509.0,42.9543,43.0522,42.9445,43.0424,22509.0
2024-06-11 12:00:00,43.98,43.99,43.95,43.96,16583.0,43.0424,43.0522,43.0131,43.0228,16583.0
2024-06-11 12:05:00,43.98,43.98,43.88,43.92,32227.0,43.0424,43.0424,42.9445,42.9837,32227.0
2024-06-11 12:10:00,43.92,43.99,43.9,43.93,22170.0,42.9837,43.0522,42.9641,42.9935,22170.0
2024-06-11 12:15:00,43.93,43.96,43.91,43.91,14018.0,42.9935,43.0228,42.9739,42.9739,14018.0
2024-06-11 12:20:00,43.92,43.96,43.91,43.93,21763.0,42.9837,43.0228,42.9739,42.9935,21763.0
2024-06-11 12:25:00,43.93,43.97,43.88,43.96,16020.0,42.9935,43.0326,42.9445,43.0228,16020.0
2024-06-11 12:30:00,43.96,43.98,43.91,43.91,21200.0,43.0228,43.0424,42.9739,42.9739,21200.0
2024-06-11 12:35:00,43.91,43.93,43.85,43.91,37693.0,42.9739,42.9935,42.9152,42.9739,37693.0
2024-06-11 12:40:00,43.91,43.94,43.89,43.94,27583.0,42.9739,43.0033,42.9543,43.0033,27583.0
2024-06-11 12:45:00,43.94,43.97,43.88,43.88,13604.0,43.0033,43.0326,42.9445,42.9445,13604.0
2024-06-11 12:50:00,43.87,43.91,43.86,43.87,31831.0,42.9348,42.9739,42.925,42.9348,31831.0
2024-06-11 12:55:00,43.87,43.89,43.85,43.86,14530.0,42.9348,42.9543,42.9152,42.925,14530.0
2024-06-11 13:00:00,43.86,43.94,43.82,43.91,40392.0,42.925,43.0033,42.8858,42.9739,40392.0
2024-06-11 13:05:00,43.91,43.96,43.9,43.95,32684.0,42.9739,43.0228,42.9641,43.0131,32684.0
2024-06-11 13:10:00,43.95,43.97,43.87,43.88,52350.0,43.0131,43.0326,42.9348,42.9445,52350.0
2024-06-11 13:15:00,43.89,43.9,43.83,43.88,32856.0,42.9543,42.9641,42.8956,42.9445,32856.0
2024-06-11 13:20:00,43.88,43.88,43.84,43.84,12694.0,42.9445,42.9445,42.9054,42.9054,12694.0
2024-06-11 13:25:00,43.84,43.86,43.8,43.86,31984.0,42.9054,42.925,42.8662,42.925,31984.0
2024-06-11 13:30:00,43.87,43.97,43.85,43.95,39592.0,42.9348,43.0326,42.9152,43.0131,39592.0
2024-06-11 13:35:00,43.95,43.97,43.85,43.85,98810.0,43.0131,43.0326,42.9152,42.9152,98810.0
2024-06-11 13:40:00,43.85,43.92,43.85,43.89,38849.0,42.9152,42.9837,42.9152,42.9543,38849.0
2024-06-11 13:45:00,43.89,43.93,43.89,43.93,35396.0,42.9543,42.9935,42.9543,42.9935,35396.0
2024-06-11 13:50:00,43.93,44.01,43.92,44.0,34710.0,42.9935,43.0718,42.9837,43.062,34710.0
2024-06-11 13:55:00,43.98,44.05,43.97,44.02,36367.0,43.0424,43.1109,43.0326,43.0816,36367.0
2024-06-11 14:00:00,44.02,44.04,43.95,43.98,29357.0,43.0816,43.1011,43.0131,43.0424,29357.0
2024-06-11 14:05:00,43.98,44.0,43.96,44.0,18610.0,43.0424,43.062,43.0228,43.062,18610.0
2024-06-11 14:10:00,43.99,44.02,43.98,43.98,30960.0,43.0522,43.0816,43.0424,43.0424,30960.0
2024-06-11 14:15:00,43.98,43.99,43.91,43.98,76856.0,43.0424,43.0522,42.9739,43.0424,76856.0
2024-06-11 14:20:00,43.98,44.0,43.97,43.98,38033.0,43.0424,43.062,43.0326,43.0424,38033.0
2024-06-11 14:25:00,43.98,44.01,43.95,44.0,42544.0,43.0424,43.0718,43.0131,43.062,42544.0
2024-06-11 14:30:00,44.0,44.06,43.99,44.02,43651.0,43.062,43.1207,43.0522,43.0816,43651.0
2024-06-11 14:35:00,44.02,44.03,43.97,43.98,48653.0,43.0816,43.0913,43.0326,43.0424,48653.0
2024-06-11 14:40:00,43.99,44.0,43.94,43.95,46366.0,43.0522,43.062,43.0033,43.0131,46366.0
2024-06-11 14:45:00,43.96,44.01,43.95,43.96,28198.0,43.0228,43.0718,43.0131,43.0228,28198.0
2024-06-11 14:50:00,43.97,44.0,43.95,43.98,69362.0,43.0326,43.062,43.0131,43.0424,69362.0
2024-06-11 14:55:00,43.98,44.0,43.97,43.98,25650.0,43.0424,43.062,43.0326,43.0424,25650.0
2024-06-11 15:00:00,43.99,44.05,43.98,44.02,30706.0,43.0522,43.1109,43.0424,43.0816,30706.0
2024-06-11 15:05:00,44.02,44.05,43.99,44.0,38359.0,43.0816,43.1109,43.0522,43.062,38359.0
2024-06-11 15:10:00,43.99,44.0,43.95,43.98,84492.0,43.0522,43.062,43.0131,43.0424,84492.0
2024-06-11 15:15:00,43.98,44.05,43.98,44.05,37283.0,43.0424,43.1109,43.0424,43.1109,37283.0
2024-06-11 15:20:00,44.04,44.06,43.98,44.01,43559.0,43.1011,43.1207,43.0424,43.0718,43559.0
2024-06-11 15:25:00,44.01,44.02,43.96,43.98,108314.0,43.0718,43.0816,43.0228,43.0424,108314.0
2024-06-11 15:30:00,43.97,44.04,43.97,44.03,142705.0,43.0326,43.1011,43.0326,43.0913,142705.0
2024-06-11 15:35:00,44.04,44.17,44.03,44.17,32181.0,43.1011,43.2284,43.0913,43.2284,32181.0
2024-06-11 15:40:00,44.16,44.17,44.08,44.09,68927.0,43.2186,43.2284,43.1403,43.1501,68927.0
2024-06-11 15:45:00,44.09,44.13,44.07,44.09,80106.0,43.1501,43.1892,43.1305,43.1501,80106.0
2024-06-11 15:50:00,44.09,44.15,44.07,44.15,247717.0,43.1501,43.2088,43.1305,43.2088,247717.0
2024-06-11 15:55:00,44.15,44.18,44.1,44.13,412026.0,43.2088,43.2381,43.1599,43.1892,412026.0
2024-06-12 09:30:00,44.28,44.33,43.97,44.06,116492.0,43.336,43.3849,43.0326,43.1207,116492.0
2024-06-12 09:35:00,44.07,44.34,44.02,44.23,78434.0,43.1305,43.3947,43.0816,43.2871,78434.0
2024-06-12 09:40:00,44.24,44.43,44.19,44.4,38106.0,43.2969,43.4828,43.2479,43.4535,38106.0
2024-06-12 09:45:00,44.41,44.47,44.36,44.38,41288.0,43.4632,43.522,43.4143,43.4339,41288.0
2024-06-12 09:50:00,44.37,44.37,44.25,44.27,42744.0,43.4241,43.4241,43.3067,43.3262,42744.0
2024-06-12 09:55:00,44.27,44.34,44.21,44.21,42113.0,43.3262,43.3947,43.2675,43.2675,42113.0
2024-06-12 10:00:00,44.2,44.31,44.16,44.23,41792.0,43.2577,43.3654,43.2186,43.2871,41792.0
2024-06-12 10:05:00,44.24,44.3,44.21,44.21,28738.0,43.2969,43.3556,43.2675,43.2675,28738.0
2024-06-12 10:10:00,44.23,44.28,44.22,44.23,24655.0,43.2871,43.336,43.2773,43.2871,24655.0
2024-06-12 10:15:00,44.23,44.38,44.2,44.36,32872.0,43.2871,43.4339,43.2577,43.4143,32872.0
2024-06-12 10:20:00,44.36,44.4,44.35,44.36,29197.0,43.4143,43.4535,43.4045,43.4143,29197.0
2024-06-12 10:25:00,44.37,44.4,44.31,44.33,109854.0,43.4241,43.4535,43.3654,43.3849,109854.0
2024-06-12 10:30:00,44.32,44.33,44.25,44.25,86176.0,43.3752,43.3849,43.3067,43.3067,86176.0
2024-06-12 10:35:00,44.26,44.35,44.2,44.34,38306.0,43.3164,43.4045,43.2577,43.3947,38306.0
2024-06-12 10:40:00,44.36,44.38,44.3,44.32,20171.0,43.4143,43.4339,43.3556,43.3752,20171.0
2024-06-12 10:45:00,44.32,44.39,44.31,44.37,35291.0,43.3752,43.4437,43.3654,43.4241,35291.0
2024-06-12 10:50:00,44.37,44.38,44.31,44.36,19581.0,43.4241,43.4339,43.3654,43.4143,19581.0
2024-06-12 10:55:00,44.37,44.42,44.37,44.39,40640.0,43.4241,43.473,43.4241,43.4437,40640.0
2024-06-12 11:00:00,44.38,44.41,44.35,44.35,20107.0,43.4339,43.4632,43.4045,43.4045,20107.0
2024-06-12 11:05:00,44.36,44.36,44.21,44.22,23691.0,43.4143,43.4143,43.2675,43.2773,23691.0
2024-06-12 11:10:00,44.23,44.28,44.22,44.22,19900.0,43.2871,43.336,43.2773,43.2773,19900.0
2024-06-12 11:15:00,44.22,44.23,44.18,44.2,18488.0,43.2773,43.2871,43.2381,43.2577,18488.0
2024-06-12 11:20:00,44.19,44.21,44.07,44.11,22091.0,43.2479,43.2675,43.1305,43.1696,22091.0
2024-06-12 11:25:00,44.11,44.13,44.1,44.13,14457.0,43.1696,43.1892,43.1599,43.1892,14457.0
2024-06-12 11:30:00,44.13,44.14,44.07,44.09,32033.0,43.1892,43.199,43.1305,43.1501,32033.0
2024-06-12 11:35:00,44.09,44.09,43.97,43.98,36879.0,43.1501,43.1501,43.0326,43.0424,36879.0
2024-06-12 11:40:00,43.98,44.02,43.96,43.97,42704.0,43.0424,43.0816,43.0228,43.0326,42704.0
2024-06-12 11:45:00,43.97,43.97,43.92,43.92,24578.0,43.0326,43.0326,42.9837,42.9837,24578.0
2024-06-12 11:50:00,43.93,43.93,43.87,43.88,27034.0,42.9935,42.9935,42.9348,42.9445,27034.0
2024-06-12 11:55:00,43.88,43.9,43.83,43.84,28282.0,42.9445,42.9641,42.8956,42.9054,28282.0
2024-06-12 12:00:00,43.84,44.01,43.81,44.0,33360.0,42.9054,43.0718,42.876,43.062,33360.0
2024-06-12 12:05:00,43.99,44.02,43.96,43.97,22656.0,43.0522,43.0816,43.0228,43.0326,22656.0
2024-06-12 12:10:00,43.96,44.01,43.96,43.96,19665.0,43.0228,43.0718,43.0228,43.0228,19665.0
2024-06-12 12:15:00,43.94,43.97,43.93,43.97,13885.0,43.0033,43.0326,42.9935,43.0326,13885.0
2024-06-12 12:20:00,43.96,43.96,43.83,43.84,28106.0,43.0228,43.0228,42.8956,42.9054,28106.0
2024-06-12 12:25:00,43.84,43.88,43.81,43.81,46631.0,42.9054,42.9445,42.876,42.876,46631.0
2024-06-12 12:30:00,43.81,43.84,43.8,43.82,18739.0,42.876,42.9054,42.8662,42.8858,18739.0
2024-06-12 12:35:00,43.82,43.91,43.81,43.85,24222.0,42.8858,42.9739,42.876,42.9152,24222.0
2024-06-12 12:40:00,43.85,43.85,43.8,43.82,18681.0,42.9152,42.9152,42.8662,42.8858,18681.0
2024-06-12 12:45:00,43.82,43.92,43.82,43.91,10557.0,42.8858,42.9837,42.8858,42.9739,10557.0
2024-06-12 12:50:00,43.91,43.95,43.91,43.95,8138.0,42.9739,43.0131,42.9739,43.0131,8138.0
2024-06-12 12:55:00,43.92,43.93,43.9,43.91,12217.0,42.9837,42.9935,42.9641,42.9739,12217.0
2024-06-12 13:00:00,43.92,43.94,43.91,43.94,19200.0,42.9837,43.0033,42.9739,43.0033,19200.0
2024-06-12 13:05:00,43.95,43.97,43.95,43.97,4911.0,43.0131,43.0326,43.0131,43.0326,4911.0
2024-06-12 13:10:00,43.97,44.0,43.96,43.97,13609.0,43.0326,43.062,43.0228,43.0326,13609.0
2024-06-12 13:15:00,43.98,43.98,43.95,43.97,10764.0,43.0424,43.0424,43.0131,43.0326,10764.0
2024-06-12 13:20:00,43.97,43.98,43.88,43.89,26438.0,43.0326,43.0424,42.9445,42.9543,26438.0
2024-06-12 13:25:00,43.89,43.92,43.88,43.89,11540.0,42.9543,42.9837,42.9445,42.9543,11540.0
2024-06-12 13:30:00,43.89,43.89,43.76,43.79,65166.0,42.9543,42.9543,42.8271,42.8565,65166.0
2024-06-12 13:35:00,43.79,43.84,43.79,43.82,52606.0,42.8565,42.9054,42.8565,42.8858,52606.0
2024-06-12 13:40:00,43.81,43.87,43.81,43.86,20744.0,42.876,42.9348,42.876,42.925,20744.0
2024-06-12 13:45:00,43.86,43.87,43.82,43.85,17103.0,42.925,42.9348,42.8858,42.9152,17103.0
2024-06-12 13:50:00,43.84,43.89,43.82,43.86,18764.0,42.9054,42.9543,42.8858,42.925,18764.0
2024-06-12 13:55:00,43.86,43.91,43.86,43.91,12040.0,42.925,42.9739,42.925,42.9739,12040.0
2024-06-12 14:00:00,43.91,43.96,43.74,43.95,38390.0,42.9739,43.0228,42.8075,43.0131,38390.0
2024-06-12 14:05:00,43.94,44.0,43.93,43.98,18168.0,43.0033,43.062,42.9935,43.0424,18168.0
2024-06-12 14:10:00,44.0,44.0,43.93,43.97,26327.0,43.062,43.062,42.9935,43.0326,26327.0
2024-06-12 14:15:00,43.96,43.99,43.94,43.95,20119.0,43.0228,43.0522,43.0033,43.0131,20119.0
2024-06-12 14:20:00,43.95,43.95,43.86,43.94,45102.0,43.0131,43.0131,42.925,43.0033,45102.0
2024-06-12 14:25:00,43.94,43.97,43.9,43.94,87017.0,43.0033,43.0326,42.9641,43.0033,87017.0
2024-06-12 14:30:00,43.94,43.97,43.83,43.9,49674.0,43.0033,43.0326,42.8956,42.9641,49674.0
2024-06-12 14:35:00,43.89,43.99,43.88,43.96,103147.0,42.9543,43.0522,42.9445,43.0228,103147.0
2024-06-12 14:40:00,43.98,44.01,43.93,43.99,141510.0,43.0424,43.0718,42.9935,43.0522,141510.0
2024-06-12 14:45:00,43.97,44.04,43.94,43.97,78735.0,43.0326,43.1011,43.0033,43.0326,78735.0
2024-06-12 14:50:00,43.96,44.03,43.88,43.89,38983.0,43.0228,43.0913,42.9445,42.9543,38983.0
2024-06-12 14:55:00,43.89,44.03,43.89,43.98,42330.0,42.9543,43.0913,42.9543,43.0424,42330.0
2024-06-12 15:00:00,43.98,44.06,43.96,44.0,52484.0,43.0424,43.1207,43.0228,43.062,52484.0
2024-06-12 15:05:00,44.0,44.02,43.94,43.98,32380.0,43.062,43.0816,43.0033,43.0424,32380.0
2024-06-12 15:10:00,43.98,44.0,43.96,44.0,57910.0,43.0424,43.062,43.0228,43.062,57910.0
2024-06-12 15:15:00,44.0,44.09,43.91,44.09,155484.0,43.062,43.1501,42.9739,43.1501,155484.0
2024-06-12 15:20:00,44.09,44.13,44.05,44.09,89316.0,43.1501,43.1892,43.1109,43.1501,89316.0
2024-06-12 15:25:00,44.09,44.14,44.0,44.1,103253.0,43.1501,43.199,43.062,43.1599,103253.0
2024-06-12 15:30:00,44.1,44.17,44.08,44.17,109950.0,43.1599,43.2284,43.1403,43.2284,109950.0
2024-06-12 15:35:00,44.16,44.21,44.12,44.13,74957.0,43.2186,43.2675,43.1794,43.1892,74957.0
2024-06-12 15:40:00,44.12,44.21,44.1,44.2,104476.0,43.1794,43.2675,43.1599,43.2577,104476.0
2024-06-12 15:45:00,44.2,44.26,44.18,44.21,164331.0,43.2577,43.3164,43.2381,43.2675,164331.0
2024-06-12 15:50:00,44.21,44.27,44.21,44.26,192570.0,43.2675,43.3262,43.2675,43.3164,192570.0
2024-06-12 15:55:00,44.26,44.34,44.2,44.25,388784.0,43.3164,43.3947,43.2577,43.3067,388784.0
2024-06-13 09:30:00,43.99,44.24,43.8,44.24,128958.0,43.0522,43.2969,42.8662,43.2969,128958.0
2024-06-13 09:35:00,44.23,44.31,44.17,44.22,36758.0,43.2871,43.3654,43.2284,43.2773,36758.0
2024-06-13 09:40:00,44.19,44.2,44.07,44.16,329111.0,43.2479,43.2577,43.1305,43.2186,329111.0
2024-06-13 09:45:00,44.14,44.24,44.12,44.18,18264.0,43.199,43.2969,43.1794,43.2381,18264.0
2024-06-13 09:50:00,44.17,44.2,44.13,44.15,10101.0,43.2284,43.2577,43.1892,43.2088,10101.0
2024-06-13 09:55:00,44.15,44.21,44.05,44.2,19967.0,43.2088,43.2675,43.1109,43.2577,19967.0
2024-06-13 10:00:00,44.2,44.2,44.01,44.07,37062.0,43.2577,43.2577,43.0718,43.1305,37062.0
2024-06-13 10:05:00,44.09,44.16,44.08,44.11,21081.0,43.1501,43.2186,43.1403,43.1696,21081.0
2024-06-13 10:10:00,44.11,44.12,43.98,43.99,46680.0,43.1696,43.1794,43.0424,43.0522,46680.0
2024-06-13 10:15:00,43.99,44.03,43.91,44.03,20930.0,43.0522,43.0913,42.9739,43.0913,20930.0
2024-06-13 10:20:00,44.02,44.13,44.0,44.11,20330.0,43.0816,43.1892,43.062,43.1696,20330.0
2024-06-13 10:25:00,44.1,44.14,44.03,44.05,11167.0,43.1599,43.199,43.0913,43.1109,11167.0
2024-06-13 10:30:00,44.04,44.04,43.96,43.97,25810.0,43.1011,43.1011,43.0228,43.0326,25810.0
2024-06-13 10:35:00,43.97,43.99,43.93,43.93,27432.0,43.0326,43.0522,42.9935,42.9935,27432.0
2024-06-13 10:40:00,43.9,43.96,43.89,43.95,12026.0,42.9641,43.0228,42.9543,43.0131,12026.0
2024-06-13 10:45:00,43.97,44.03,43.93,43.94,61824.0,43.0326,43.0913,42.9935,43.0033,61824.0
2024-06-13 10:50:00,43.94,44.08,43.93,44.04,27806.0,43.0033,43.1403,42.9935,43.1011,27806.0
2024-06-13 10:55:00,44.05,44.15,44.04,44.1,18339.0,43.1109,43.2088,43.1011,43.1599,18339.0
2024-06-13 11:00:00,44.1,44.12,43.99,44.0,13110.0,43.1599,43.1794,43.0522,43.062,13110.0
2024-06-13 11:05:00,43.99,44.03,43.99,44.01,16499.0,43.0522,43.0913,43.0522,43.0718,16499.0
2024-06-13 11:10:00,44.02,44.02,43.95,44.0,18866.0,43.0816,43.0816,43.0131,43.062,18866.0
2024-06-13 11:15:00,44.0,44.03,43.99,44.0,17794.0,43.062,43.0913,43.0522,43.062,17794.0
2024-06-13 11:20:00,44.0,44.02,43.99,44.0,11277.0,43.062,43.0816,43.0522,43.062,11277.0
2024-06-13 11:25:00,43.99,44.06,43.98,44.03,12368.0,43.0522,43.1207,43.0424,43.0913,12368.0
2024-06-13 11:30:00,44.03,44.09,44.03,44.09,11735.0,43.0913,43.1501,43.0913,43.1501,11735.0
2024-06-13 11:35:00,44.09,44.11,44.05,44.05,16760.0,43.1501,43.1696,43.1109,43.1109,16760.0
2024-06-13 11:40:00,44.05,44.07,44.03,44.03,20142.0,43.1109,43.1305,43.0913,43.0913,20142.0
2024-06-13 11:45:00,44.02,44.03,43.87,43.92,108749.0,43.0816,43.0913,42.9348,42.9837,108749.0
2024-06-13 11:50:00,43.91,44.02,43.87,44.01,210641.0,42.9739,43.0816,42.9348,43.0718,210641.0
2024-06-13 11:55:00,44.01,44.04,43.94,43.95,10314.0,43.0718,43.1011,43.0033,43.0131,10314.0
2024-06-13 12:00:00,43.93,43.95,43.88,43.93,14513.0,42.9935,43.0131,42.9445,42.9935,14513.0
2024-06-13 12:05:00,43.94,43.97,43.93,43.95,6490.0,43.0033,43.0326,42.9935,43.0131,6490.0
2024-06-13 12:10:00,43.94,44.01,43.94,44.0,12179.0,43.0033,43.0718,43.0033,43.062,12179.0
2024-06-13 12:15:00,44.0,44.01,43.95,43.96,15520.0,43.062,43.0718,43.0131,43.0228,15520.0
2024-06-13 12:20:00,43.96,44.01,43.95,44.0,14767.0,43.0228,43.0718,43.0131,43.062,14767.0
2024-06-13 12:25:00,44.01,44.1,44.0,44.1,12707.0,43.0718,43.1599,43.062,43.1599,12707.0
2024-06-13 12:30:00,44.09,44.11,44.07,44.07,8804.0,43.1501,43.1696,43.1305,43.1305,8804.0
2024-06-13 12:35:00,44.08,44.11,44.06,44.1,9398.0,43.1403,43.1696,43.1207,43.1599,9398.0
2024-06-13 12:40:00,44.09,44.11,44.09,44.09,7918.0,43.1501,43.1696,43.1501,43.1501,7918.0
2024-06-13 12:45:00,44.09,44.1,44.05,44.06,10519.0,43.1501,43.1599,43.1109,43.1207,10519.0
2024-06-13 12:50:00,44.05,44.11,44.05,44.09,6930.0,43.1109,43.1696,43.1109,43.1501,6930.0
2024-06-13 12:55:00,44.09,44.13,44.01,44.04,110728.0,43.1501,43.1892,43.0718,43.1011,110728.0
2024-06-13 13:00:00,44.03,44.11,44.02,44.11,11070.0,43.0913,43.1696,43.0816,43.1696,11070.0
2024-06-13 13:05:00,44.12,44.14,44.07,44.08,15765.0,43.1794,43.199,43.1305,43.1403,15765.0
2024-06-13 13:10:00,44.09,44.11,44.09,44.1,11932.0,43.1501,43.1696,43.1501,43.1599,11932.0
2024-06-13 13:15:00,44.11,44.11,44.05,44.05,13430.0,43.1696,43.1696,43.1109,43.1109,13430.0
2024-06-13 13:20:00,44.05,44.08,44.04,44.06,8398.0,43.1109,43.1403,43.1011,43.1207,8398.0
2024-06-13 13:25:00,44.07,44.08,44.02,44.06,20385.0,43.1305,43.1403,43.0816,43.1207,20385.0
2024-06-13 13:30:00,44.05,44.06,44.03,44.04,10007.0,43.1109,43.1207,43.0913,43.1011,10007.0
2024-06-13 13:35:00,44.05,44.08,44.04,44.05,11900.0,43.1109,43.1403,43.1011,43.1109,11900.0
2024-06-13 13:40:00,44.06,44.09,44.04,44.07,15718.0,43.1207,43.1501,43.1011,43.1305,15718.0
2024-06-13 13:45:00,44.08,44.12,44.07,44.1,13712.0,43.1403,43.1794,43.1305,43.1599,13712.0
2024-06-13 13:50:00,44.11,44.12,44.09,44.11,5454.0,43.1696,43.1794,43.1501,43.1696,5454.0
2024-06-13 13:55:00,44.11,44.11,44.08,44.09,13752.0,43.1696,43.1696,43.1403,43.1501,13752.0
2024-06-13 14:00:00,44.09,44.11,44.05,44.05,13366.0,43.1501,43.1696,43.1109,43.1109,13366.0
2024-06-13 14:05:00,44.05,44.1,44.05,44.09,10879.0,43.1109,43.1599,43.1109,43.1501,10879.0
2024-06-13 14:10:00,44.09,44.11,44.08,44.09,11084.0,43.1501,43.1696,43.1403,43.1501,11084.0
2024-06-13 14:15:00,44.1,44.12,44.08,44.09,9565.0,43.1599,43.1794,43.1403,43.1501,9565.0
2024-06-13 14:20:00,44.1,44.14,44.09,44.13,13332.0,43.1599,43.199,43.1501,43.1892,13332.0
2024-06-13 14:25:00,44.14,44.14,44.09,44.09,16369.0,43.199,43.199,43.1501,43.1501,16369.0
2024-06-13 14:30:00,44.09,44.09,44.06,44.08,69008.0,43.1501,43.1501,43.1207,43.1403,69008.0
2024-06-13 14:35:00,44.08,44.08,44.02,44.05,9758.0,43.1403,43.1403,43.0816,43.1109,9758.0
2024-06-13 14:40:00,44.05,44.08,44.04,44.07,16498.0,43.1109,43.1403,43.1011,43.1305,16498.0
2024-06-13 14:45:00,44.07,44.07,44.03,44.05,7909.0,43.1305,43.1305,43.0913,43.1109,7909.0
2024-06-13 14:50:00,44.05,44.14,44.04,44.13,21088.0,43.1109,43.199,43.1011,43.1892,21088.0
2024-06-13 14:55:00,44.14,44.17,44.13,44.15,14492.0,43.199,43.2284,43.1892,43.2088,14492.0
2024-06-13 15:00:00,44.14,44.15,44.12,44.14,16922.0,43.199,43.2088,43.1794,43.199,16922.0
2024-06-13 15:05:00,44.15,44.17,44.14,44.17,8013.0,43.2088,43.2284,43.199,43.2284,8013.0
2024-06-13 15:10:00,44.16,44.17,44.11,44.15,23826.0,43.2186,43.2284,43.1696,43.2088,23826.0
2024-06-13 15:15:00,44.14,44.16,44.09,44.12,104678.0,43.199,43.2186,43.1501,43.1794,104678.0
2024-06-13 15:20:00,44.13,44.13,44.08,44.09,21947.0,43.1892,43.1892,43.1403,43.1501,21947.0
2024-06-13 15:25:00,44.09,44.1,44.04,44.05,20688.0,43.1501,43.1599,43.1011,43.1109,20688.0
2024-06-13 15:30:00,44.04,44.04,43.96,43.98,26905.0,43.1011,43.1011,43.0228,43.0424,26905.0
2024-06-13 15:35:00,43.98,44.03,43.97,44.02,17282.0,43.0424,43.0913,43.0326,43.0816,17282.0
2024-06-13 15:40:00,44.02,44.06,44.01,44.05,35017.0,43.0816,43.1207,43.0718,43.1109,35017.0
2024-06-13 15:45:00,44.05,44.08,44.02,44.02,36953.0,43.1109,43.1403,43.0816,43.0816,36953.0
2024-06-13 15:50:00,44.02,44.13,44.02,44.1,63994.0,43.0816,43.1892,43.0816,43.1599,63994.0
2024-06-13 15:55:00,44.11,44.12,44.04,44.07,196266.0,43.1696,43.1794,43.1011,43.1305,196266.0
2024-06-14 09:30:00,43.69,43.69,43.46,43.63,102086.0,42.7586,42.7586,42.5335,42.6999,102086.0
2024-06-14 09:35:00,43.63,43.93,43.62,43.82,24860.0,42.6999,42.9935,42.6901,42.8858,24860.0
2024-06-14 09:40:00,43.81,43.87,43.68,43.72,32476.0,42.876,42.9348,42.7488,42.788,32476.0
2024-06-14 09:45:00,43.71,43.71,43.58,43.67,25184.0,42.7782,42.7782,42.6509,42.739,25184.0
2024-06-14 09:50:00,43.67,43.73,43.6,43.68,45171.0,42.739,42.7977,42.6705,42.7488,45171.0
2024-06-14 09:55:00,43.69,43.7,43.59,43.6,16213.0,42.7586,42.7684,42.6607,42.6705,16213.0
2024-06-14 10:00:00,43.57,43.69,43.46,43.63,152383.0,42.6412,42.7586,42.5335,42.6999,152383.0
2024-06-14 10:05:00,43.63,43.63,43.51,43.58,47431.0,42.6999,42.6999,42.5824,42.6509,47431.0
2024-06-14 10:10:00,43.58,43.63,43.54,43.54,15005.0,42.6509,42.6999,42.6118,42.6118,15005.0
2024-06-14 10:15:00,43.55,43.65,43.5,43.53,64289.0,42.6216,42.7194,42.5726,42.602,64289.0
2024-06-14 10:20:00,43.52,43.71,43.5,43.69,47670.0,42.5922,42.7782,42.5726,42.7586,47670.0
2024-06-14 10:25:00,43.68,43.72,43.51,43.51,133216.0,42.7488,42.788,42.5824,42.5824,133216.0
2024-06-14 10:30:00,43.5,43.52,43.42,43.44,29112.0,42.5726,42.5922,42.4943,42.5139,29112.0
2024-06-14 10:35:00,43.44,43.5,43.37,43.37,34449.0,42.5139,42.5726,42.4454,42.4454,34449.0
2024-06-14 10:40:00,43.37,43.5,43.35,43.47,24311.0,42.4454,42.5726,42.4258,42.5433,24311.0
2024-06-14 10:45:00,43.48,43.5,43.41,43.45,12262.0,42.5531,42.5726,42.4846,42.5237,12262.0
2024-06-14 10:50:00,43.46,43.56,43.46,43.53,28527.0,42.5335,42.6314,42.5335,42.602,28527.0
2024-06-14 10:55:00,43.51,43.51,43.46,43.5,15220.0,42.5824,42.5824,42.5335,42.5726,15220.0
2024-06-14 11:00:00,43.49,43.52,43.45,43.46,11908.0,42.5629,42.5922,42.5237,42.5335,11908.0
2024-06-14 11:05:00,43.45,43.48,43.41,43.43,17426.0,42.5237,42.5531,42.4846,42.5041,17426.0
2024-06-14 11:10:00,43.43,43.47,43.43,43.47,15600.0,42.5041,42.5433,42.5041,42.5433,15600.0
2024-06-14 11:15:00,43.48,43.53,43.45,43.51,21513.0,42.5531,42.602,42.5237,42.5824,21513.0
2024-06-14 11:20:00,43.51,43.53,43.48,43.51,29524.0,42.5824,42.602,42.5531,42.5824,29524.0
2024-06-14 11:25:00,43.51,43.52,43.47,43.49,15616.0,42.5824,42.5922,42.5433,42.5629,15616.0
2024-06-14 11:30:00,43.49,43.56,43.48,43.54,16216.0,42.5629,42.6314,42.5531,42.6118,16216.0
2024-06-14 11:35:00,43.54,43.56,43.5,43.52,17400.0,42.6118,42.6314,42.5726,42.5922,17400.0
2024-06-14 11:40:00,43.52,43.54,43.48,43.5,10500.0,42.5922,42.6118,42.5531,42.5726,10500.0
2024-06-14 11:45:00,43.5,43.5,43.43,43.44,12900.0,42.5726,42.5726,42.5041,42.5139,12900.0
2024-06-14 11:50:00,43.44,43.47,43.4,43.42,14276.0,42.5139,42.5433,42.4748,42.4943,14276.0
2024-06-14 11:55:00,43.42,43.46,43.41,43.44,60184.0,42.4943,42.5335,42.4846,42.5139,60184.0
2024-06-14 12:00:00,43.44,43.44,43.35,43.38,22690.0,42.5139,42.5139,42.4258,42.4552,22690.0
2024-06-14 12:05:00,43.38,43.42,43.38,43.41,14572.0,42.4552,42.4943,42.4552,42.4846,14572.0
2024-06-14 12:10:00,43.41,43.55,43.4,43.51,189136.0,42.4846,42.6216,42.4748,42.5824,189136.0
2024-06-14 12:15:00,43.51,43.56,43.5,43.54,89043.0,42.5824,42.6314,42.5726,42.6118,89043.0
2024-06-14 12:20:00,43.55,43.62,43.55,43.56,40334.0,42.6216,42.6901,42.6216,42.6314,40334.0
2024-06-14 12:25:00,43.56,43.56,43.48,43.48,14238.0,42.6314,42.6314,42.5531,42.5531,14238.0
2024-06-14 12:30:00,43.49,43.49,43.42,43.42,12040.0,42.5629,42.5629,42.4943,42.4943,12040.0
2024-06-14 12:35:00,43.43,43.43,43.36,43.37,12732.0,42.5041,42.5041,42.4356,42.4454,12732.0
2024-06-14 12:40:00,43.37,43.48,43.35,43.47,21508.0,42.4454,42.5531,42.4258,42.5433,21508.0
2024-06-14 12:45:00,43.48,43.49,43.44,43.44,17468.0,42.5531,42.5629,42.5139,42.5139,17468.0
2024-06-14 12:50:00,43.45,43.47,43.39,43.41,11961.0,42.5237,42.5433,42.465,42.4846,11961.0
2024-06-14 12:55:00,43.41,43.47,43.4,43.46,24096.0,42.4846,42.5433,42.4748,42.5335,24096.0
2024-06-14 13:00:00,43.46,43.5,43.45,43.49,11394.0,42.5335,42.5726,42.5237,42.5629,11394.0
2024-06-14 13:05:00,43.5,43.51,43.45,43.48,13576.0,42.5726,42.5824,42.5237,42.5531,13576.0
2024-06-14 13:10:00,43.49,43.5,43.46,43.46,12267.0,42.5629,42.5726,42.5335,42.5335,12267.0
2024-06-14 13:15:00,43.46,43.49,43.46,43.48,10647.0,42.5335,42.5629,42.5335,42.5531,10647.0
2024-06-14 13:20:00,43.48,43.51,43.45,43.46,62269.0,42.5531,42.5824,42.5237,42.5335,62269.0
2024-06-14 13:25:00,43.46,43.46,43.37,43.37,49700.0,42.5335,42.5335,42.4454,42.4454,49700.0
2024-06-14 13:30:00,43.37,43.37,43.31,43.31,35871.0,42.4454,42.4454,42.3867,42.3867,35871.0
2024-06-14 13:35:00,43.31,43.37,43.3,43.37,31895.0,42.3867,42.4454,42.3769,42.4454,31895.0
2024-06-14 13:40:00,43.38,43.4,43.33,43.34,16718.0,42.4552,42.4748,42.4063,42.4161,16718.0
2024-06-14 13:45:00,43.34,43.36,43.33,43.35,21513.0,42.4161,42.4356,42.4063,42.4258,21513.0
2024-06-14 13:50:00,43.34,43.37,43.34,43.35,19126.0,42.4161,42.4454,42.4161,42.4258,19126.0
2024-06-14 13:55:00,43.36,43.36,43.3,43.32,19417.0,42.4356,42.4356,42.3769,42.3965,19417.0
2024-06-14 14:00:00,43.32,43.35,43.3,43.35,21704.0,42.3965,42.4258,42.3769,42.4258,21704.0
2024-06-14 14:05:00,43.35,43.35,43.27,43.29,19319.0,42.4258,42.4258,42.3475,42.3671,19319.0
2024-06-14 14:10:00,43.29,43.32,43.26,43.27,13652.0,42.3671,42.3965,42.3378,42.3475,13652.0
2024-06-14 14:15:00,43.27,43.34,43.26,43.34,27573.0,42.3475,42.4161,42.3378,42.4161,27573.0
2024-06-14 14:20:00,43.34,43.35,43.3,43.32,20650.0,42.4161,42.4258,42.3769,42.3965,20650.0
2024-06-14 14:25:00,43.32,43.34,43.28,43.29,43722.0,42.3965,42.4161,42.3573,42.3671,43722.0
2024-06-14 14:30:00,43.29,43.39,43.28,43.39,36911.0,42.3671,42.465,42.3573,42.465,36911.0
2024-06-14 14:35:00,43.39,43.39,43.29,43.3,26261.0,42.465,42.465,42.3671,42.3769,26261.0
2024-06-14 14:40:00,43.3,43.42,43.29,43.41,102910.0,42.3769,42.4943,42.3671,42.4846,102910.0
2024-06-14 14:45:00,43.42,43.5,43.42,43.5,23402.0,42.4943,42.5726,42.4943,42.5726,23402.0
2024-06-14 14:50:00,43.51,43.52,43.46,43.5,19032.0,42.5824,42.5922,42.5335,42.5726,19032.0
2024-06-14 14:55:00,43.49,43.51,43.46,43.48,13953.0,42.5629,42.5824,42.5335,42.5531,13953.0
2024-06-14 15:00:00,43.48,43.5,43.45,43.5,20239.0,42.5531,42.5726,42.5237,42.5726,20239.0
2024-06-14 15:05:00,43.49,43.51,43.47,43.48,20728.0,42.5629,42.5824,42.5433,42.5531,20728.0
2024-06-14 15:10:00,43.47,43.53,43.46,43.48,30648.0,42.5433,42.602,42.5335,42.5531,30648.0
2024-06-14 15:15:00,43.48,43.5,43.46,43.5,15525.0,42.5531,42.5726,42.5335,42.5726,15525.0
2024-06-14 15:20:00,43.49,43.5,43.45,43.46,31665.0,42.5629,42.5726,42.5237,42.5335,31665.0
2024-06-14 15:25:00,43.47,43.48,43.41,43.41,47848.0,42.5433,42.5531,42.4846,42.4846,47848.0
2024-06-14 15:30:00,43.42,43.46,43.42,43.44,49868.0,42.4943,42.5335,42.4943,42.5139,49868.0
2024-06-14 15:35:00,43.43,43.5,43.43,43.45,33060.0,42.5041,42.5726,42.5041,42.5237,33060.0
2024-06-14 15:40:00,43.45,43.49,43.43,43.46,92230.0,42.5237,42.5629,42.5041,42.5335,92230.0
2024-06-14 15:45:00,43.47,43.47,43.36,43.39,129566.0,42.5433,42.5433,42.4356,42.465,129566.0
2024-06-14 15:50:00,43.38,43.42,43.3,43.34,155991.0,42.4552,42.4943,42.3769,42.4161,155991.0
2024-06-14 15:55:00,43.34,43.35,43.23,43.24,450691.0,42.4161,42.4258,42.3084,42.3182,450691.0
2024-06-17 09:30:00,43.17,43.48,43.11,43.48,79975.0,42.2497,42.5531,42.191,42.5531,79975.0
2024-06-17 09:35:00,43.46,43.56,43.38,43.53,99267.0,42.5335,42.6314,42.4552,42.602,99267.0
2024-06-17 09:40:00,43.54,43.72,43.49,43.65,174980.0,42.6118,42.788,42.5629,42.7194,174980.0
2024-06-17 09:45:00,43.63,43.9,43.63,43.8,120575.0,42.6999,42.9641,42.6999,42.8662,120575.0
2024-06-17 09:50:00,43.82,43.83,43.63,43.71,142766.0,42.8858,42.8956,42.6999,42.7782,142766.0
2024-06-17 09:55:00,43.67,43.68,43.52,43.52,31940.0,42.739,42.7488,42.5922,42.5922,31940.0
2024-06-17 10:00:00,43.52,43.62,43.49,43.55,64250.0,42.5922,42.6901,42.5629,42.6216,64250.0
2024-06-17 10:05:00,43.55,43.69,43.52,43.69,62189.0,42.6216,42.7586,42.5922,42.7586,62189.0
2024-06-17 10:10:00,43.69,43.84,43.68,43.71,56707.0,42.7586,42.9054,42.7488,42.7782,56707.0
2024-06-17 10:15:00,43.7,43.71,43.63,43.68,76762.0,42.7684,42.7782,42.6999,42.7488,76762.0
2024-06-17 10:20:00,43.7,43.83,43.66,43.83,52567.0,42.7684,42.8956,42.7292,42.8956,52567.0
2024-06-17 10:25:00,43.83,43.99,43.81,43.9,82323.0,42.8956,43.0522,42.876,42.9641,82323.0
2024-06-17 10:30:00,43.89,44.04,43.87,43.93,86885.0,42.9543,43.1011,42.9348,42.9935,86885.0
2024-06-17 10:35:00,43.94,44.17,43.94,44.12,103782.0,43.0033,43.2284,43.0033,43.1794,103782.0
2024-06-17 10:40:00,44.12,44.13,43.93,43.94,62414.0,43.1794,43.1892,42.9935,43.0033,62414.0
2024-06-17 10:45:00,43.94,44.08,43.91,44.03,140276.0,43.0033,43.1403,42.9739,43.0913,140276.0
2024-06-17 10:50:00,44.02,44.12,43.93,43.97,43986.0,43.0816,43.1794,42.9935,43.0326,43986.0
2024-06-17 10:55:00,43.96,44.05,43.95,44.04,44048.0,43.0228,43.1109,43.0131,43.1011,44048.0
2024-06-17 11:00:00,44.04,44.04,43.87,43.9,57795.0,43.1011,43.1011,42.9348,42.9641,57795.0
2024-06-17 11:05:00,43.9,43.9,43.79,43.87,28471.0,42.9641,42.9641,42.8565,42.9348,28471.0
2024-06-17 11:10:00,43.86,44.02,43.84,43.98,75591.0,42.925,43.0816,42.9054,43.0424,75591.0
2024-06-17 11:15:00,43.99,44.04,43.99,44.01,41074.0,43.0522,43.1011,43.0522,43.0718,41074.0
2024-06-17 11:20:00,44.02,44.03,43.94,43.99,24973.0,43.0816,43.0913,43.0033,43.0522,24973.0
2024-06-17 11:25:00,43.99,44.13,43.99,44.09,45126.0,43.0522,43.1892,43.0522,43.1501,45126.0
2024-06-17 11:30:00,44.09,44.1,44.01,44.04,21509.0,43.1501,43.1599,43.0718,43.1011,21509.0
2024-06-17 11:35:00,44.05,44.05,43.99,44.04,30067.0,43.1109,43.1109,43.0522,43.1011,30067.0
2024-06-17 11:40:00,44.04,44.05,44.01,44.02,20610.0,43.1011,43.1109,43.0718,43.0816,20610.0
2024-06-17 11:45:00,44.02,44.03,43.94,43.97,18406.0,43.0816,43.0913,43.0033,43.0326,18406.0
2024-06-17 11:50:00,43.96,44.02,43.96,44.02,42286.0,43.0228,43.0816,43.0228,43.0816,42286.0
2024-06-17 11:55:00,44.02,44.03,43.96,44.0,26357.0,43.0816,43.0913,43.0228,43.062,26357.0
2024-06-17 12:00:00,44.0,44.01,43.95,43.96,20234.0,43.062,43.0718,43.0131,43.0228,20234.0
2024-06-17 12:05:00,43.96,44.0,43.95,44.0,22521.0,43.0228,43.062,43.0131,43.062,22521.0
2024-06-17 12:10:00,44.0,44.01,43.98,44.0,19974.0,43.062,43.0718,43.0424,43.062,19974.0
2024-06-17 12:15:00,44.0,44.07,44.0,44.06,33783.0,43.062,43.1305,43.062,43.1207,33783.0
2024-06-17 12:20:00,44.05,44.1,44.05,44.06,34765.0,43.1109,43.1599,43.1109,43.1207,34765.0
2024-06-17 12:25:00,44.07,44.14,44.05,44.14,32422.0,43.1305,43.199,43.1109,43.199,32422.0
2024-06-17 12:30:00,44.14,44.14,44.09,44.13,46665.0,43.199,43.199,43.1501,43.1892,46665.0
2024-06-17 12:35:00,44.13,44.13,44.0,44.05,111975.0,43.1892,43.1892,43.062,43.1109,111975.0
2024-06-17 12:40:00,44.04,44.09,44.04,44.09,69257.0,43.1011,43.1501,43.1011,43.1501,69257.0
2024-06-17 12:45:00,44.09,44.18,44.08,44.18,13433.0,43.1501,43.2381,43.1403,43.2381,13433.0
2024-06-17 12:50:00,44.17,44.17,44.1,44.11,14553.0,43.2284,43.2284,43.1599,43.1696,14553.0
2024-06-17 12:55:00,44.11,44.11,44.08,44.09,15286.0,43.1696,43.1696,43.1403,43.1501,15286.0
2024-06-17 13:00:00,44.08,44.14,44.05,44.11,16535.0,43.1403,43.199,43.1109,43.1696,16535.0
2024-06-17 13:05:00,44.1,44.15,44.1,44.12,10676.0,43.1599,43.2088,43.1599,43.1794,10676.0
2024-06-17 13:10:00,44.12,44.12,44.08,44.11,15216.0,43.1794,43.1794,43.1403,43.1696,15216.0
2024-06-17 13:15:00,44.11,44.21,44.1,44.17,66210.0,43.1696,43.2675,43.1599,43.2284,66210.0
2024-06-17 13:20:00,44.16,44.2,44.12,44.2,25134.0,43.2186,43.2577,43.1794,43.2577,25134.0
2024-06-17 13:25:00,44.2,44.23,44.16,44.16,31471.0,43.2577,43.2871,43.2186,43.2186,31471.0
2024-06-17 13:30:00,44.16,44.17,44.12,44.16,19793.0,43.2186,43.2284,43.1794,43.2186,19793.0
2024-06-17 13:35:00,44.17,44.2,44.15,44.18,21040.0,43.2284,43.2577,43.2088,43.2381,21040.0
2024-06-17 13:40:00,44.17,44.17,44.09,44.09,46393.0,43.2284,43.2284,43.1501,43.1501,46393.0
2024-06-17 13:45:00,44.1,44.2,44.08,44.19,23992.0,43.1599,43.2577,43.1403,43.2479,23992.0
2024-06-17 13:50:00,44.2,44.23,44.19,44.23,25514.0,43.2577,43.2871,43.2479,43.2871,25514.0
2024-06-17 13:55:00,44.23,44.23,44.19,44.22,12803.0,43.2871,43.2871,43.2479,43.2773,12803.0
2024-06-17 14:00:00,44.22,44.23,44.19,44.23,34887.0,43.2773,43.2871,43.2479,43.2871,34887.0
2024-06-17 14:05:00,44.23,44.28,44.23,44.27,9030.0,43.2871,43.336,43.2871,43.3262,9030.0
2024-06-17 14:10:00,44.27,44.29,44.23,44.24,22140.0,43.3262,43.3458,43.2871,43.2969,22140.0
2024-06-17 14:15:00,44.23,44.27,44.23,44.25,15208.0,43.2871,43.3262,43.2871,43.3067,15208.0
2024-06-17 14:20:00,44.24,44.29,44.22,44.29,17040.0,43.2969,43.3458,43.2773,43.3458,17040.0
2024-06-17 14:25:00,44.28,44.31,44.23,44.23,17024.0,43.336,43.3654,43.2871,43.2871,17024.0
2024-06-17 14:30:00,44.24,44.24,44.19,44.2,10788.0,43.2969,43.2969,43.2479,43.2577,10788.0
2024-06-17 14:35:00,44.19,44.21,44.17,44.2,12020.0,43.2479,43.2675,43.2284,43.2577,12020.0
2024-06-17 14:40:00,44.21,44.22,44.17,44.18,18638.0,43.2675,43.2773,43.2284,43.2381,18638.0
2024-06-17 14:45:00,44.19,44.22,44.16,44.22,19925.0,43.2479,43.2773,43.2186,43.2773,19925.0
2024-06-17 14:50:00,44.22,44.23,44.19,44.21,18483.0,43.2773,43.2871,43.2479,43.2675,18483.0
2024-06-17 14:55:00,44.21,44.22,44.18,44.22,31431.0,43.2675,43.2773,43.2381,43.2773,31431.0
2024-06-17 15:00:00,44.22,44.26,44.19,44.25,46707.0,43.2773,43.3164,43.2479,43.3067,46707.0
2024-06-17 15:05:00,44.25,44.26,44.24,44.26,27871.0,43.3067,43.3164,43.2969,43.3164,27871.0
2024-06-17 15:10:00,44.26,44.27,44.24,44.26,19513.0,43.3164,43.3262,43.2969,43.3164,19513.0
2024-06-17 15:15:00,44.26,44.32,44.25,44.31,29828.0,43.3164,43.3752,43.3067,43.3654,29828.0
2024-06-17 15:20:00,44.32,44.36,44.29,44.33,37589.0,43.3752,43.4143,43.3458,43.3849,37589.0
2024-06-17 15:25:00,44.33,44.38,44.32,44.38,40282.0,43.3849,43.4339,43.3752,43.4339,40282.0
2024-06-17 15:30:00,44.37,44.4,44.35,44.36,62592.0,43.4241,43.4535,43.4045,43.4143,62592.0
2024-06-17 15:35:00,44.35,44.4,44.33,44.39,132273.0,43.4045,43.4535,43.3849,43.4437,132273.0
2024-06-17 15:40:00,44.38,44.43,44.34,44.43,101744.0,43.4339,43.4828,43.3947,43.4828,101744.0
2024-06-17 15:45:00,44.43,44.46,44.41,44.43,91206.0,43.4828,43.5122,43.4632,43.4828,91206.0
2024-06-17 15:50:00,44.42,44.44,44.33,44.34,132289.0,43.473,43.4926,43.3849,43.3947,132289.0
2024-06-17 15:55:00,44.34,44.36,44.31,44.35,296422.0,43.3947,43.4143,43.3654,43.4045,296422.0
2024-06-18 09:30:00,44.09,44.3,44.04,44.21,65531.0,43.1501,43.3556,43.1011,43.2675,65531.0
2024-06-18 09:35:00,44.19,44.2,44.07,44.09,29347.0,43.2479,43.2577,43.1305,43.1501,29347.0
2024-06-18 09:40:00,44.09,44.09,43.88,43.89,25184.0,43.1501,43.1501,42.9445,42.9543,25184.0
2024-06-18 09:45:00,43.87,43.87,43.75,43.76,40773.0,42.9348,42.9348,42.8173,42.8271,40773.0
2024-06-18 09:50:00,43.78,43.85,43.73,43.83,52136.0,42.8467,42.9152,42.7977,42.8956,52136.0
2024-06-18 09:55:00,43.83,43.91,43.81,43.85,29932.0,42.8956,42.9739,42.876,42.9152,29932.0
2024-06-18 10:00:00,43.85,43.92,43.77,43.9,49829.0,42.9152,42.9837,42.8369,42.9641,49829.0
2024-06-18 10:05:00,43.89,43.93,43.83,43.9,31414.0,42.9543,42.9935,42.8956,42.9641,31414.0
2024-06-18 10:10:00,43.9,43.91,43.83,43.9,84284.0,42.9641,42.9739,42.8956,42.9641,84284.0
2024-06-18 10:15:00,43.9,43.98,43.85,43.93,48000.0,42.9641,43.0424,42.9152,42.9935,48000.0
2024-06-18 10:20:00,43.93,43.95,43.9,43.93,19406.0,42.9935,43.0131,42.9641,42.9935,19406.0
2024-06-18 10:25:00,43.93,43.96,43.87,43.95,33532.0,42.9935,43.0228,42.9348,43.0131,33532.0
2024-06-18 10:30:00,43.95,44.01,43.93,43.99,68163.0,43.0131,43.0718,42.9935,43.0522,68163.0
2024-06-18 10:35:00,44.0,44.03,43.91,43.99,41304.0,43.062,43.0913,42.9739,43.0522,41304.0
2024-06-18 10:40:00,43.98,44.03,43.95,43.98,276849.0,43.0424,43.0913,43.0131,43.0424,276849.0
2024-06-18 10:45:00,43.98,43.99,43.91,43.98,50923.0,43.0424,43.0522,42.9739,43.0424,50923.0
2024-06-18 10:50:00,43.98,44.03,43.94,44.03,13471.0,43.0424,43.0913,43.0033,43.0913,13471.0
2024-06-18 10:55:00,44.04,44.16,44.04,44.12,59143.0,43.1011,43.2186,43.1011,43.1794,59143.0
2024-06-18 11:00:00,44.12,44.12,44.02,44.02,13589.0,43.1794,43.1794,43.0816,43.0816,13589.0
2024-06-18 11:05:00,44.0,44.16,44.0,44.16,29190.0,43.062,43.2186,43.062,43.2186,29190.0
2024-06-18 11:10:00,44.16,44.16,44.11,44.15,13201.0,43.2186,43.2186,43.1696,43.2088,13201.0
2024-06-18 11:15:00,44.16,44.21,44.14,44.2,18174.0,43.2186,43.2675,43.199,43.2577,18174.0
2024-06-18 11:20:00,44.19,44.19,44.08,44.08,22518.0,43.2479,43.2479,43.1403,43.1403,22518.0
2024-06-18 11:25:00,44.08,44.12,44.02,44.12,39059.0,43.1403,43.1794,43.0816,43.1794,39059.0
2024-06-18 11:30:00,44.12,44.17,44.05,44.05,24978.0,43.1794,43.2284,43.1109,43.1109,24978.0
2024-06-18 11:35:00,44.07,44.07,44.02,44.03,11294.0,43.1305,43.1305,43.0816,43.0913,11294.0
2024-06-18 11:40:00,44.03,44.05,43.98,44.0,35512.0,43.0913,43.1109,43.0424,43.062,35512.0
2024-06-18 11:45:00,44.0,44.01,43.99,44.0,21972.0,43.062,43.0718,43.0522,43.062,21972.0
2024-06-18 11:50:00,44.0,44.07,44.0,44.07,14899.0,43.062,43.1305,43.062,43.1305,14899.0
2024-06-18 11:55:00,44.06,44.07,44.02,44.04,12330.0,43.1207,43.1305,43.0816,43.1011,12330.0
2024-06-18 12:00:00,44.04,44.05,44.01,44.02,12415.0,43.1011,43.1109,43.0718,43.0816,12415.0
2024-06-18 12:05:00,44.02,44.04,44.02,44.04,35839.0,43.0816,43.1011,43.0816,43.1011,35839.0
2024-06-18 12:10:00,44.04,44.04,44.01,44.04,18439.0,43.1011,43.1011,43.0718,43.1011,18439.0
2024-06-18 12:15:00,44.05,44.05,44.0,44.03,14845.0,43.1109,43.1109,43.062,43.0913,14845.0
2024-06-18 12:20:00,44.04,44.08,44.03,44.08,18533.0,43.1011,43.1403,43.0913,43.1403,18533.0
2024-06-18 12:25:00,44.07,44.07,44.0,44.01,128636.0,43.1305,43.1305,43.062,43.0718,128636.0
2024-06-18 12:30:00,44.01,44.02,43.99,44.01,15472.0,43.0718,43.0816,43.0522,43.0718,15472.0
2024-06-18 12:35:00,44.0,44.01,44.0,44.0,6211.0,43.062,43.0718,43.062,43.062,6211.0
2024-06-18 12:40:00,44.0,44.08,43.99,44.05,73499.0,43.062,43.1403,43.0522,43.1109,73499.0
2024-06-18 12:45:00,44.04,44.05,44.02,44.05,10558.0,43.1011,43.1109,43.0816,43.1109,10558.0
2024-06-18 12:50:00,44.04,44.05,44.03,44.04,6798.0,43.1011,43.1109,43.0913,43.1011,6798.0
2024-06-18 12:55:00,44.04,44.05,44.03,44.04,7700.0,43.1011,43.1109,43.0913,43.1011,7700.0
2024-06-18 13:00:00,44.03,44.03,43.95,43.96,14754.0,43.0913,43.0913,43.0131,43.0228,14754.0
2024-06-18 13:05:00,43.96,44.02,43.96,44.01,12081.0,43.0228,43.0816,43.0228,43.0718,12081.0
2024-06-18 13:10:00,44.02,44.03,44.0,44.02,6576.0,43.0816,43.0913,43.062,43.0816,6576.0
2024-06-18 13:15:00,44.02,44.03,43.99,43.99,16202.0,43.0816,43.0913,43.0522,43.0522,16202.0
2024-06-18 13:20:00,43.99,44.0,43.95,44.0,13683.0,43.0522,43.062,43.0131,43.062,13683.0
2024-06-18 13:25:00,43.99,44.01,43.98,44.0,6512.0,43.0522,43.0718,43.0424,43.062,6512.0
2024-06-18 13:30:00,44.0,44.07,44.0,44.05,8610.0,43.062,43.1305,43.062,43.1109,8610.0
2024-06-18 13:35:00,44.05,44.06,43.99,44.02,15458.0,43.1109,43.1207,43.0522,43.0816,15458.0
2024-06-18 13:40:00,44.02,44.04,44.02,44.04,4955.0,43.0816,43.1011,43.0816,43.1011,4955.0
2024-06-18 13:45:00,44.04,44.1,44.04,44.09,17693.0,43.1011,43.1599,43.1011,43.1501,17693.0
2024-06-18 13:50:00,44.09,44.1,44.07,44.08,11203.0,43.1501,43.1599,43.1305,43.1403,11203.0
2024-06-18 13:55:00,44.08,44.12,44.07,44.11,12358.0,43.1403,43.1794,43.1305,43.1696,12358.0
2024-06-18 14:00:00,44.1,44.11,44.04,44.09,15448.0,43.1599,43.1696,43.1011,43.1501,15448.0
2024-06-18 14:05:00,44.09,44.13,44.07,44.13,18746.0,43.1501,43.1892,43.1305,43.1892,18746.0
2024-06-18 14:10:00,44.13,44.16,44.12,44.16,39971.0,43.1892,43.2186,43.1794,43.2186,39971.0
2024-06-18 14:15:00,44.16,44.16,44.15,44.16,5476.0,43.2186,43.2186,43.2088,43.2186,5476.0
2024-06-18 14:20:00,44.16,44.21,44.15,44.21,27729.0,43.2186,43.2675,43.2088,43.2675,27729.0
2024-06-18 14:25:00,44.21,44.27,44.19,44.26,15526.0,43.2675,43.3262,43.2479,43.3164,15526.0
2024-06-18 14:30:00,44.25,44.26,44.21,44.23,13501.0,43.3067,43.3164,43.2675,43.2871,13501.0
2024-06-18 14:35:00,44.22,44.25,44.2,44.25,20901.0,43.2773,43.3067,43.2577,43.3067,20901.0
2024-06-18 14:40:00,44.25,44.27,44.22,44.26,16911.0,43.3067,43.3262,43.2773,43.3164,16911.0
2024-06-18 14:45:00,44.26,44.26,44.22,44.25,20618.0,43.3164,43.3164,43.2773,43.3067,20618.0
2024-06-18 14:50:00,44.25,44.26,44.22,44.23,18752.0,43.3067,43.3164,43.2773,43.2871,18752.0
2024-06-18 14:55:00,44.22,44.22,44.19,44.22,18659.0,43.2773,43.2773,43.2479,43.2773,18659.0
2024-06-18 15:00:00,44.23,44.23,44.17,44.17,13308.0,43.2871,43.2871,43.2284,43.2284,13308.0
2024-06-18 15:05:00,44.17,44.22,44.16,44.22,18739.0,43.2284,43.2773,43.2186,43.2773,18739.0
2024-06-18 15:10:00,44.22,44.22,44.19,44.2,13609.0,43.2773,43.2773,43.2479,43.2577,13609.0
2024-06-18 15:15:00,44.21,44.21,44.18,44.2,30491.0,43.2675,43.2675,43.2381,43.2577,30491.0
2024-06-18 15:20:00,44.2,44.26,44.19,44.26,28236.0,43.2577,43.3164,43.2479,43.3164,28236.0
2024-06-18 15:25:00,44.26,44.28,44.24,44.24,49246.0,43.3164,43.336,43.2969,43.2969,49246.0
2024-06-18 15:30:00,44.24,44.28,44.22,44.28,29790.0,43.2969,43.336,43.2773,43.336,29790.0
2024-06-18 15:35:00,44.27,44.29,44.21,44.25,42280.0,43.3262,43.3458,43.2675,43.3067,42280.0
2024-06-18 15:40:00,44.26,44.33,44.26,44.3,135793.0,43.3164,43.3849,43.3164,43.3556,135793.0
2024-06-18 15:45:00,44.3,44.31,44.25,44.27,124637.0,43.3556,43.3654,43.3067,43.3262,124637.0
2024-06-18 15:50:00,44.27,44.36,44.26,44.32,1660126.0,43.3262,43.4143,43.3164,43.3752,1660126.0
2024-06-18 15:55:00,44.31,44.34,44.27,44.3,388716.0,43.3654,43.3947,43.3262,43.3556,388716.0
2024-06-20 09:30:00,44.17,44.37,44.17,44.37,47035.0,43.2284,43.4241,43.2284,43.4241,47035.0
2024-06-20 09:35:00,44.34,44.41,44.32,44.33,23842.0,43.3947,43.4632,43.3752,43.3849,23842.0
2024-06-20 09:40:00,44.31,44.32,44.15,44.19,93610.0,43.3654,43.3752,43.2088,43.2479,93610.0
2024-06-20 09:45:00,44.19,44.32,44.19,44.23,32728.0,43.2479,43.3752,43.2479,43.2871,32728.0
2024-06-20 09:50:00,44.23,44.29,44.21,44.26,49426.0,43.2871,43.3458,43.2675,43.3164,49426.0
2024-06-20 09:55:00,44.26,44.33,44.17,44.3,47768.0,43.3164,43.3849,43.2284,43.3556,47768.0
2024-06-20 10:00:00,44.31,44.34,44.21,44.25,47334.0,43.3654,43.3947,43.2675,43.3067,47334.0
2024-06-20 10:05:00,44.25,44.31,44.21,44.25,64702.0,43.3067,43.3654,43.2675,43.3067,64702.0
2024-06-20 10:10:00,44.26,44.51,44.26,44.48,29250.0,43.3164,43.5611,43.3164,43.5318,29250.0
2024-06-20 10:15:00,44.48,44.57,44.44,44.53,28857.0,43.5318,43.6198,43.4926,43.5807,28857.0
2024-06-20 10:20:00,44.53,44.61,44.52,44.61,34181.0,43.5807,43.659,43.5709,43.659,34181.0
2024-06-20 10:25:00,44.61,44.63,44.58,44.61,48027.0,43.659,43.6786,43.6296,43.659,48027.0
2024-06-20 10:30:00,44.6,44.68,44.58,44.68,60060.0,43.6492,43.7275,43.6296,43.7275,60060.0
2024-06-20 10:35:00,44.68,44.84,44.66,44.73,47891.0,43.7275,43.8841,43.7079,43.7764,47891.0
2024-06-20 10:40:00,44.72,44.78,44.7,44.75,34801.0,43.7666,43.8254,43.7471,43.796,34801.0
2024-06-20 10:45:00,44.75,44.79,44.72,44.79,29737.0,43.796,43.8351,43.7666,43.8351,29737.0
2024-06-20 10:50:00,44.79,44.86,44.77,44.86,22460.0,43.8351,43.9037,43.8156,43.9037,22460.0
2024-06-20 10:55:00,44.85,44.91,44.82,44.84,51382.0,43.8939,43.9526,43.8645,43.8841,51382.0
2024-06-20 11:00:00,44.85,44.85,44.72,44.75,35914.0,43.8939,43.8939,43.7666,43.796,35914.0
2024-06-20 11:05:00,44.74,44.82,44.73,44.82,44067.0,43.7862,43.8645,43.7764,43.8645,44067.0
2024-06-20 11:10:00,44.82,44.86,44.79,44.86,35080.0,43.8645,43.9037,43.8351,43.9037,35080.0
2024-06-20 11:15:00,44.86,44.97,44.8,44.9,161601.0,43.9037,44.0113,43.8449,43.9428,161601.0
2024-06-20 11:20:00,44.9,44.9,44.78,44.8,40145.0,43.9428,43.9428,43.8254,43.8449,40145.0
2024-06-20 11:25:00,44.8,44.81,44.66,44.71,25730.0,43.8449,43.8547,43.7079,43.7568,25730.0
2024-06-20 11:30:00,44.71,44.82,44.7,44.81,39034.0,43.7568,43.8645,43.7471,43.8547,39034.0
2024-06-20 11:35:00,44.82,44.84,44.79,44.82,135075.0,43.8645,43.8841,43.8351,43.8645,135075.0
2024-06-20 11:40:00,44.81,44.82,44.78,44.81,81320.0,43.8547,43.8645,43.8254,43.8547,81320.0
2024-06-20 11:45:00,44.8,44.85,44.8,44.84,26341.0,43.8449,43.8939,43.8449,43.8841,26341.0
2024-06-20 11:50:00,44.85,44.87,44.8,44.82,24732.0,43.8939,43.9134,43.8449,43.8645,24732.0
2024-06-20 11:55:00,44.82,44.91,44.81,44.87,52338.0,43.8645,43.9526,43.8547,43.9134,52338.0
2024-06-20 12:00:00,44.88,44.91,44.86,44.87,37938.0,43.9232,43.9526,43.9037,43.9134,37938.0
2024-06-20 12:05:00,44.86,44.87,44.8,44.82,52768.0,43.9037,43.9134,43.8449,43.8645,52768.0
2024-06-20 12:10:00,44.82,44.89,44.8,44.87,69281.0,43.8645,43.933,43.8449,43.9134,69281.0
2024-06-20 12:15:00,44.88,44.92,44.85,44.9,40883.0,43.9232,43.9624,43.8939,43.9428,40883.0
2024-06-20 12:20:00,44.91,44.91,44.82,44.84,29181.0,43.9526,43.9526,43.8645,43.8841,29181.0
2024-06-20 12:25:00,44.84,44.9,44.84,44.86,30531.0,43.8841,43.9428,43.8841,43.9037,30531.0
2024-06-20 12:30:00,44.86,44.89,44.83,44.87,53274.0,43.9037,43.933,43.8743,43.9134,53274.0
2024-06-20 12:35:00,44.87,44.88,44.83,44.87,33051.0,43.9134,43.9232,43.8743,43.9134,33051.0
2024-06-20 12:40:00,44.87,44.89,44.85,44.87,31372.0,43.9134,43.933,43.8939,43.9134,31372.0
2024-06-20 12:45:00,44.87,44.87,44.84,44.86,33783.0,43.9134,43.9134,43.8841,43.9037,33783.0
2024-06-20 12:50:00,44.86,44.88,44.84,44.87,58202.0,43.9037,43.9232,43.8841,43.9134,58202.0
2024-06-20 12:55:00,44.87,44.9,44.8,44.82,71449.0,43.9134,43.9428,43.8449,43.8645,71449.0
2024-06-20 13:00:00,44.82,44.85,44.78,44.84,23102.0,43.8645,43.8939,43.8254,43.8841,23102.0
2024-06-20 13:05:00,44.84,44.85,44.81,44.84,35762.0,43.8841,43.8939,43.8547,43.8841,35762.0
2024-06-20 13:10:00,44.84,44.86,44.81,44.84,45263.0,43.8841,43.9037,43.8547,43.8841,45263.0
2024-06-20 13:15:00,44.85,44.88,44.83,44.84,20624.0,43.8939,43.9232,43.8743,43.8841,20624.0
2024-06-20 13:20:00,44.84,44.84,44.77,44.8,40408.0,43.8841,43.8841,43.8156,43.8449,40408.0
2024-06-20 13:25:00,44.8,44.91,44.8,44.91,54673.0,43.8449,43.9526,43.8449,43.9526,54673.0
2024-06-20 13:30:00,44.91,44.92,44.85,44.86,40859.0,43.9526,43.9624,43.8939,43.9037,40859.0
2024-06-20 13:35:00,44.87,44.9,44.85,44.89,26214.0,43.9134,43.9428,43.8939,43.933,26214.0
2024-06-20 13:40:00,44.9,44.91,44.88,44.91,15617.0,43.9428,43.9526,43.9232,43.9526,15617.0
2024-06-20 13:45:00,44.9,44.92,44.87,44.91,21804.0,43.9428,43.9624,43.9134,43.9526,21804.0
2024-06-20 13:50:00,44.91,44.92,44.9,44.91,17135.0,43.9526,43.9624,43.9428,43.9526,17135.0
2024-06-20 13:55:00,44.91,44.93,44.89,44.92,26585.0,43.9526,43.9722,43.933,43.9624,26585.0
2024-06-20 14:00:00,44.91,44.95,44.91,44.93,21397.0,43.9526,43.9917,43.9526,43.9722,21397.0
2024-06-20 14:05:00,44.93,44.94,44.91,44.93,15796.0,43.9722,43.9819,43.9526,43.9722,15796.0
2024-06-20 14:10:00,44.92,44.94,44.89,44.91,40354.0,43.9624,43.9819,43.933,43.9526,40354.0
2024-06-20 14:15:00,44.92,44.92,44.87,44.9,19974.0,43.9624,43.9624,43.9134,43.9428,19974.0
2024-06-20 14:20:00,44.9,44.92,44.86,44.91,20060.0,43.9428,43.9624,43.9037,43.9526,20060.0
2024-06-20 14:25:00,44.92,44.92,44.9,44.91,18426.0,43.9624,43.9624,43.9428,43.9526,18426.0
2024-06-20 14:30:00,44.91,44.99,44.91,44.96,39108.0,43.9526,44.0309,43.9526,44.0015,39108.0
2024-06-20 14:35:00,44.97,44.97,44.91,44.91,16337.0,44.0113,44.0113,43.9526,43.9526,16337.0
2024-06-20 14:40:00,44.91,44.98,44.91,44.97,37431.0,43.9526,44.0211,43.9526,44.0113,37431.0
2024-06-20 14:45:00,44.97,44.98,44.95,44.98,12783.0,44.0113,44.0211,43.9917,44.0211,12783.0
2024-06-20 14:50:00,44.98,44.99,44.94,44.97,25049.0,44.0211,44.0309,43.9819,44.0113,25049.0
2024-06-20 14:55:00,44.97,44.99,44.94,44.95,28548.0,44.0113,44.0309,43.9819,43.9917,28548.0
2024-06-20 15:00:00,44.95,44.95,44.89,44.91,26082.0,43.9917,43.9917,43.933,43.9526,26082.0
2024-06-20 15:05:00,44.91,44.91,44.86,44.88,21541.0,43.9526,43.9526,43.9037,43.9232,21541.0
2024-06-20 15:10:00,44.88,44.92,44.87,44.91,40884.0,43.9232,43.9624,43.9134,43.9526,40884.0
2024-06-20 15:15:00,44.91,44.92,44.87,44.88,19947.0,43.9526,43.9624,43.9134,43.9232,19947.0
2024-06-20 15:20:00,44.88,44.88,44.82,44.84,39864.0,43.9232,43.9232,43.8645,43.8841,39864.0
2024-06-20 15:25:00,44.85,44.92,44.8,44.91,96195.0,43.8939,43.9624,43.8449,43.9526,96195.0
2024-06-20 15:30:00,44.91,44.93,44.82,44.82,50600.0,43.9526,43.9722,43.8645,43.8645,50600.0
2024-06-20 15:35:00,44.82,44.82,44.65,44.76,96034.0,43.8645,43.8645,43.6981,43.8058,96034.0
2024-06-20 15:40:00,44.76,44.77,44.68,44.7,98438.0,43.8058,43.8156,43.7275,43.7471,98438.0
2024-06-20 15:45:00,44.69,44.71,44.61,44.65,118377.0,43.7373,43.7568,43.659,43.6981,118377.0
2024-06-20 15:50:00,44.65,44.66,44.56,44.59,192425.0,43.6981,43.7079,43.61,43.6394,192425.0
2024-06-20 15:55:00,44.57,45.0,44.5,44.59,1240339.0,43.6198,44.0407,43.5513,43.6394,1240339.0
2024-06-21 09:30:00,44.75,44.79,44.53,44.67,285487.0,43.796,43.8351,43.5807,43.7177,285487.0
2024-06-21 09:35:00,44.7,44.8,44.66,44.66,24375.0,43.7471,43.8449,43.7079,43.7079,24375.0
2024-06-21 09:40:00,44.65,44.8,44.6,44.76,86173.0,43.6981,43.8449,43.6492,43.8058,86173.0
2024-06-21 09:45:00,44.73,44.95,44.58,44.95,44939.0,43.7764,43.9917,43.6296,43.9917,44939.0
2024-06-21 09:50:00,44.95,45.04,44.9,44.99,85530.0,43.9917,44.0798,43.9428,44.0309,85530.0
2024-06-21 09:55:00,44.98,45.08,44.94,45.08,41098.0,44.0211,44.119,43.9819,44.119,41098.0
2024-06-21 10:00:00,45.08,45.09,44.97,45.01,24547.0,44.119,44.1287,44.0113,44.0505,24547.0
2024-06-21 10:05:00,45.01,45.02,44.95,44.98,34377.0,44.0505,44.0602,43.9917,44.0211,34377.0
2024-06-21 10:10:00,44.98,45.03,44.96,44.98,27670.0,44.0211,44.07,44.0015,44.0211,27670.0
2024-06-21 10:15:00,44.98,45.03,44.97,45.02,21904.0,44.0211,44.07,44.0113,44.0602,21904.0
2024-06-21 10:20:00,45.02,45.06,44.99,45.03,22641.0,44.0602,44.0994,44.0309,44.07,22641.0
2024-06-21 10:25:00,45.03,45.08,44.97,45.08,28894.0,44.07,44.119,44.0113,44.119,28894.0
2024-06-21 10:30:00,45.07,45.1,45.07,45.07,42667.0,44.1092,44.1385,44.1092,44.1092,42667.0
2024-06-21 10:35:00,45.07,45.1,45.07,45.09,88126.0,44.1092,44.1385,44.1092,44.1287,88126.0
2024-06-21 10:40:00,45.09,45.13,45.06,45.07,136484.0,44.1287,44.1679,44.0994,44.1092,136484.0
2024-06-21 10:45:00,45.06,45.09,45.03,45.07,43525.0,44.0994,44.1287,44.07,44.1092,43525.0
2024-06-21 10:50:00,45.07,45.08,45.02,45.05,97980.0,44.1092,44.119,44.0602,44.0896,97980.0
2024-06-21 10:55:00,45.05,45.07,44.99,45.01,67521.0,44.0896,44.1092,44.0309,44.0505,67521.0
2024-06-21 11:00:00,44.99,45.05,44.92,45.04,127297.0,44.0309,44.0896,43.9624,44.0798,127297.0
2024-06-21 11:05:00,45.04,45.06,44.98,45.01,41126.0,44.0798,44.0994,44.0211,44.0505,41126.0
2024-06-21 11:10:00,45.02,45.1,45.01,45.1,36500.0,44.0602,44.1385,44.0505,44.1385,36500.0
2024-06-21 11:15:00,45.09,45.09,45.01,45.04,50260.0,44.1287,44.1287,44.0505,44.0798,50260.0
2024-06-21 11:20:00,45.03,45.04,44.98,45.0,37773.0,44.07,44.0798,44.0211,44.0407,37773.0
2024-06-21 11:25:00,45.0,45.08,44.98,45.06,76928.0,44.0407,44.119,44.0211,44.0994,76928.0
2024-06-21 11:30:00,45.03,45.07,45.03,45.04,74000.0,44.07,44.1092,44.07,44.0798,74000.0
2024-06-21 11:35:00,45.05,45.08,45.01,45.04,28322.0,44.0896,44.119,44.0505,44.0798,28322.0
2024-06-21 11:40:00,45.04,45.07,45.03,45.06,32006.0,44.0798,44.1092,44.07,44.0994,32006.0
2024-06-21 11:45:00,45.05,45.08,45.02,45.07,32939.0,44.0896,44.119,44.0602,44.1092,32939.0
2024-06-21 11:50:00,45.07,45.08,45.03,45.07,28826.0,44.1092,44.119,44.07,44.1092,28826.0
2024-06-21 11:55:00,45.07,45.1,45.05,45.09,28117.0,44.1092,44.1385,44.0896,44.1287,28117.0
2024-06-21 12:00:00,45.08,45.09,45.04,45.08,34542.0,44.119,44.1287,44.0798,44.119,34542.0
2024-06-21 12:05:00,45.08,45.09,45.02,45.09,79373.0,44.119,44.1287,44.0602,44.1287,79373.0
2024-06-21 12:10:00,45.09,45.1,45.08,45.09,21889.0,44.1287,44.1385,44.119,44.1287,21889.0
2024-06-21 12:15:00,45.08,45.09,45.06,45.08,22459.0,44.119,44.1287,44.0994,44.119,22459.0
2024-06-21 12:20:00,45.08,45.09,45.06,45.08,25260.0,44.119,44.1287,44.0994,44.119,25260.0
2024-06-21 12:25:00,45.07,45.13,45.06,45.11,44996.0,44.1092,44.1679,44.0994,44.1483,44996.0
2024-06-21 12:30:00,45.11,45.15,45.11,45.12,29466.0,44.1483,44.1875,44.1483,44.1581,29466.0
2024-06-21 12:35:00,45.12,45.16,45.11,45.16,13856.0,44.1581,44.1973,44.1483,44.1973,13856.0
2024-06-21 12:40:00,45.16,45.19,45.15,45.17,35389.0,44.1973,44.2266,44.1875,44.207,35389.0
2024-06-21 12:45:00,45.16,45.2,45.15,45.18,30951.0,44.1973,44.2364,44.1875,44.2168,30951.0
2024-06-21 12:50:00,45.18,45.22,45.15,45.22,32279.0,44.2168,44.256,44.1875,44.256,32279.0
2024-06-21 12:55:00,45.22,45.22,45.2,45.21,20980.0,44.256,44.256,44.2364,44.2462,20980.0
2024-06-21 13:00:00,45.21,45.24,45.2,45.23,41877.0,44.2462,44.2755,44.2364,44.2658,41877.0
2024-06-21 13:05:00,45.25,45.27,45.21,45.22,132413.0,44.2853,44.3049,44.2462,44.256,132413.0
2024-06-21 13:10:00,45.24,45.33,45.23,45.32,64026.0,44.2755,44.3636,44.2658,44.3538,64026.0
2024-06-21 13:15:00,45.32,45.39,45.32,45.35,70561.0,44.3538,44.4224,44.3538,44.3832,70561.0
2024-06-21 13:20:00,45.34,45.44,45.34,45.44,61224.0,44.3734,44.4713,44.3734,44.4713,61224.0
2024-06-21 13:25:00,45.44,45.46,45.41,45.45,109528.0,44.4713,44.4909,44.4419,44.4811,109528.0
2024-06-21 13:30:00,45.45,45.45,45.39,45.41,110889.0,44.4811,44.4811,44.4224,44.4419,110889.0
2024-06-21 13:35:00,45.41,45.47,45.39,45.47,95952.0,44.4419,44.5006,44.4224,44.5006,95952.0
2024-06-21 13:40:00,45.47,45.47,45.43,45.44,143238.0,44.5006,44.5006,44.4615,44.4713,143238.0
2024-06-21 13:45:00,45.45,45.49,45.44,45.45,187260.0,44.4811,44.5202,44.4713,44.4811,187260.0
2024-06-21 13:50:00,45.46,45.52,45.45,45.52,150493.0,44.4909,44.5496,44.4811,44.5496,150493.0
2024-06-21 13:55:00,45.52,45.52,45.49,45.51,96312.0,44.5496,44.5496,44.5202,44.5398,96312.0
2024-06-21 14:00:00,45.51,45.53,45.49,45.51,265850.0,44.5398,44.5594,44.5202,44.5398,265850.0
2024-06-21 14:05:00,45.51,45.64,45.51,45.64,104835.0,44.5398,44.667,44.5398,44.667,104835.0
2024-06-21 14:10:00,45.64,45.65,45.56,45.62,54708.0,44.667,44.6768,44.5887,44.6474,54708.0
2024-06-21 14:15:00,45.62,45.68,45.61,45.66,58577.0,44.6474,44.7062,44.6377,44.6866,58577.0
2024-06-21 14:20:00,45.66,45.68,45.62,45.65,99819.0,44.6866,44.7062,44.6474,44.6768,99819.0
2024-06-21 14:25:00,45.65,45.66,45.6,45.62,56939.0,44.6768,44.6866,44.6279,44.6474,56939.0
2024-06-21 14:30:00,45.62,45.67,45.59,45.66,66340.0,44.6474,44.6964,44.6181,44.6866,66340.0
2024-06-21 14:35:00,45.66,45.74,45.66,45.74,30826.0,44.6866,44.7649,44.6866,44.7649,30826.0
2024-06-21 14:40:00,45.74,45.78,45.73,45.77,38497.0,44.7649,44.804,44.7551,44.7943,38497.0
2024-06-21 14:45:00,45.76,45.76,45.71,45.73,27739.0,44.7845,44.7845,44.7355,44.7551,27739.0
2024-06-21 14:50:00,45.72,45.78,45.7,45.74,74965.0,44.7453,44.804,44.7257,44.7649,74965.0
2024-06-21 14:55:00,45.74,45.75,45.7,45.72,38665.0,44.7649,44.7747,44.7257,44.7453,38665.0
2024-06-21 15:00:00,45.72,45.78,45.68,45.77,112462.0,44.7453,44.804,44.7062,44.7943,112462.0
2024-06-21 15:05:00,45.78,45.86,45.77,45.82,53831.0,44.804,44.8823,44.7943,44.8432,53831.0
2024-06-21 15:10:00,45.82,45.86,45.81,45.82,49447.0,44.8432,44.8823,44.8334,44.8432,49447.0
2024-06-21 15:15:00,45.81,45.9,45.81,45.89,63804.0,44.8334,44.9215,44.8334,44.9117,63804.0
2024-06-21 15:20:00,45.89,45.98,45.87,45.96,148354.0,44.9117,44.9998,44.8921,44.9802,148354.0
2024-06-21 15:25:00,45.96,45.99,45.94,45.97,152444.0,44.9802,45.0096,44.9606,44.99,152444.0
2024-06-21 15:30:00,45.97,45.99,45.91,45.93,81055.0,44.99,45.0096,44.9313,44.9508,81055.0
2024-06-21 15:35:00,45.93,46.02,45.9,46.01,115558.0,44.9508,45.0389,44.9215,45.0291,115558.0
2024-06-21 15:40:00,46.01,46.03,45.87,45.92,195692.0,45.0291,45.0487,44.8921,44.9411,195692.0
2024-06-21 15:45:00,45.91,45.92,45.74,45.8,254033.0,44.9313,44.9411,44.7649,44.8236,254033.0
2024-06-21 15:50:00,45.81,45.99,45.8,45.98,331421.0,44.8334,45.0096,44.8236,44.9998,331421.0
2024-06-21 15:55:00,45.98,46.01,45.86,45.91,699198.0,44.9998,45.0291,44.8823,44.9313,699198.0
2024-06-24 09:30:00,45.75,45.84,45.41,45.84,115991.0,44.7747,44.8628,44.4419,44.8628,115991.0
2024-06-24 09:35:00,45.83,45.83,45.3,45.32,348454.0,44.853,44.853,44.3343,44.3538,348454.0
2024-06-24 09:40:00,45.32,45.4,44.87,44.9,182991.0,44.3538,44.4321,43.9134,43.9428,182991.0
2024-06-24 09:45:00,44.9,45.0,44.5,44.59,197635.0,43.9428,44.0407,43.5513,43.6394,197635.0
2024-06-24 09:50:00,44.6,44.93,44.6,44.9,435593.0,43.6492,43.9722,43.6492,43.9428,435593.0
2024-06-24 09:55:00,44.89,44.95,44.73,44.77,227264.0,43.933,43.9917,43.7764,43.8156,227264.0
2024-06-24 10:00:00,44.78,44.98,44.69,44.83,250187.0,43.8254,44.0211,43.7373,43.8743,250187.0
2024-06-24 10:05:00,44.82,44.98,44.65,44.98,61886.0,43.8645,44.0211,43.6981,44.0211,61886.0
2024-06-24 10:10:00,44.99,45.01,44.73,44.79,222291.0,44.0309,44.0505,43.7764,43.8351,222291.0
2024-06-24 10:15:00,44.79,45.0,44.77,44.99,135639.0,43.8351,44.0407,43.8156,44.0309,135639.0
2024-06-24 10:20:00,44.98,45.05,44.94,45.03,69236.0,44.0211,44.0896,43.9819,44.07,69236.0
2024-06-24 10:25:00,45.03,45.08,44.79,44.84,53491.0,44.07,44.119,43.8351,43.8841,53491.0
2024-06-24 10:30:00,44.85,45.0,44.82,44.96,177632.0,43.8939,44.0407,43.8645,44.0015,177632.0
2024-06-24 10:35:00,44.96,44.98,44.88,44.94,62559.0,44.0015,44.0211,43.9232,43.9819,62559.0
2024-06-24 10:40:00,44.93,45.06,44.92,45.06,77503.0,43.9722,44.0994,43.9624,44.0994,77503.0
2024-06-24 10:45:00,45.05,45.17,45.04,45.05,32211.0,44.0896,44.207,44.0798,44.0896,32211.0
2024-06-24 10:50:00,45.05,45.07,45.0,45.01,32139.0,44.0896,44.1092,44.0407,44.0505,32139.0
2024-06-24 10:55:00,45.01,45.06,44.94,45.03,53345.0,44.0505,44.0994,43.9819,44.07,53345.0
2024-06-24 11:00:00,45.03,45.11,44.99,45.0,16730.0,44.07,44.1483,44.0309,44.0407,16730.0
2024-06-24 11:05:00,45.0,45.1,44.98,45.1,114915.0,44.0407,44.1385,44.0211,44.1385,114915.0
2024-06-24 11:10:00,45.1,45.13,45.07,45.08,27111.0,44.1385,44.1679,44.1092,44.119,27111.0
2024-06-24 11:15:00,45.08,45.09,45.0,45.04,72969.0,44.119,44.1287,44.0407,44.0798,72969.0
2024-06-24 11:20:00,45.05,45.05,44.97,45.04,85673.0,44.0896,44.0896,44.0113,44.0798,85673.0
2024-06-24 11:25:00,45.04,45.12,45.0,45.11,48264.0,44.0798,44.1581,44.0407,44.1483,48264.0
2024-06-24 11:30:00,45.11,45.14,44.98,45.02,50269.0,44.1483,44.1777,44.0211,44.0602,50269.0
2024-06-24 11:35:00,45.02,45.06,45.01,45.04,51555.0,44.0602,44.0994,44.0505,44.0798,51555.0
2024-06-24 11:40:00,45.04,45.12,45.02,45.11,19093.0,44.0798,44.1581,44.0602,44.1483,19093.0
2024-06-24 11:45:00,45.11,45.13,44.97,44.99,53623.0,44.1483,44.1679,44.0113,44.0309,53623.0
2024-06-24 11:50:00,44.99,44.99,44.87,44.93,20822.0,44.0309,44.0309,43.9134,43.9722,20822.0
2024-06-24 11:55:00,44.92,44.94,44.87,44.94,20714.0,43.9624,43.9819,43.9134,43.9819,20714.0
2024-06-24 12:00:00,44.94,45.0,44.9,44.9,19197.0,43.9819,44.0407,43.9428,43.9428,19197.0
2024-06-24 12:05:00,44.9,44.93,44.89,44.93,22862.0,43.9428,43.9722,43.933,43.9722,22862.0
2024-06-24 12:10:00,44.94,44.98,44.94,44.97,14774.0,43.9819,44.0211,43.9819,44.0113,14774.0
2024-06-24 12:15:00,44.97,44.97,44.92,44.92,12314.0,44.0113,44.0113,43.9624,43.9624,12314.0
2024-06-24 12:20:00,44.92,44.97,44.84,44.89,50064.0,43.9624,44.0113,43.8841,43.933,50064.0
2024-06-24 12:25:00,44.88,44.89,44.84,44.88,20216.0,43.9232,43.933,43.8841,43.9232,20216.0
2024-06-24 12:30:00,44.89,44.91,44.85,44.87,17222.0,43.933,43.9526,43.8939,43.9134,17222.0
2024-06-24 12:35:00,44.86,44.91,44.76,44.76,83804.0,43.9037,43.9526,43.8058,43.8058,83804.0
2024-06-24 12:40:00,44.76,44.8,44.73,44.77,23613.0,43.8058,43.8449,43.7764,43.8156,23613.0
2024-06-24 12:45:00,44.77,44.77,44.71,44.71,10872.0,43.8156,43.8156,43.7568,43.7568,10872.0
2024-06-24 12:50:00,44.71,44.71,44.64,44.65,28008.0,43.7568,43.7568,43.6883,43.6981,28008.0
2024-06-24 12:55:00,44.65,44.69,44.65,44.68,20808.0,43.6981,43.7373,43.6981,43.7275,20808.0
2024-06-24 13:00:00,44.67,44.69,44.62,44.63,28598.0,43.7177,43.7373,43.6688,43.6786,28598.0
2024-06-24 13:05:00,44.62,44.64,44.56,44.57,42358.0,43.6688,43.6883,43.61,43.6198,42358.0
2024-06-24 13:10:00,44.57,44.57,44.52,44.54,49597.0,43.6198,43.6198,43.5709,43.5905,49597.0
2024-06-24 13:15:00,44.55,44.59,44.54,44.59,141003.0,43.6003,43.6394,43.5905,43.6394,141003.0
2024-06-24 13:20:00,44.59,44.6,44.48,44.52,60551.0,43.6394,43.6492,43.5318,43.5709,60551.0
2024-06-24 13:25:00,44.51,44.59,44.51,44.58,19995.0,43.5611,43.6394,43.5611,43.6296,19995.0
2024-06-24 13:30:00,44.58,44.62,44.57,44.58,20576.0,43.6296,43.6688,43.6198,43.6296,20576.0
2024-06-24 13:35:00,44.58,44.66,44.58,44.63,25804.0,43.6296,43.7079,43.6296,43.6786,25804.0
2024-06-24 13:40:00,44.63,44.67,44.62,44.65,40465.0,43.6786,43.7177,43.6688,43.6981,40465.0
2024-06-24 13:45:00,44.65,44.71,44.62,44.71,38306.0,43.6981,43.7568,43.6688,43.7568,38306.0
2024-06-24 13:50:00,44.71,44.76,44.7,44.76,18089.0,43.7568,43.8058,43.7471,43.8058,18089.0
2024-06-24 13:55:00,44.76,44.77,44.71,44.73,45295.0,43.8058,43.8156,43.7568,43.7764,45295.0
2024-06-24 14:00:00,44.73,44.73,44.58,44.59,63433.0,43.7764,43.7764,43.6296,43.6394,63433.0
2024-06-24 14:05:00,44.59,44.68,44.59,44.65,36257.0,43.6394,43.7275,43.6394,43.6981,36257.0
2024-06-24 14:10:00,44.64,44.66,44.62,44.62,29497.0,43.6883,43.7079,43.6688,43.6688,29497.0
2024-06-24 14:15:00,44.63,44.72,44.61,44.72,136855.0,43.6786,43.7666,43.659,43.7666,136855.0
2024-06-24 14:20:00,44.72,44.78,44.72,44.77,50717.0,43.7666,43.8254,43.7666,43.8156,50717.0
2024-06-24 14:25:00,44.77,44.8,44.75,44.79,28327.0,43.8156,43.8449,43.796,43.8351,28327.0
2024-06-24 14:30:00,44.79,44.85,44.78,44.82,45014.0,43.8351,43.8939,43.8254,43.8645,45014.0
2024-06-24 14:35:00,44.82,44.87,44.81,44.86,28499.0,43.8645,43.9134,43.8547,43.9037,28499.0
2024-06-24 14:40:00,44.86,44.88,44.84,44.84,22739.0,43.9037,43.9232,43.8841,43.8841,22739.0
2024-06-24 14:45:00,44.84,44.87,44.81,44.85,40619.0,43.8841,43.9134,43.8547,43.8939,40619.0
2024-06-24 14:50:00,44.86,44.92,44.86,44.91,32234.0,43.9037,43.9624,43.9037,43.9526,32234.0
2024-06-24 14:55:00,44.91,44.95,44.9,44.91,31478.0,43.9526,43.9917,43.9428,43.9526,31478.0
2024-06-24 15:00:00,44.9,44.94,44.9,44.91,47992.0,43.9428,43.9819,43.9428,43.9526,47992.0
2024-06-24 15:05:00,44.91,44.96,44.9,44.94,50259.0,43.9526,44.0015,43.9428,43.9819,50259.0
2024-06-24 15:10:00,44.94,44.98,44.91,44.95,83546.0,43.9819,44.0211,43.9526,43.9917,83546.0
2024-06-24 15:15:00,44.95,44.98,44.87,44.95,62337.0,43.9917,44.0211,43.9134,43.9917,62337.0
2024-06-24 15:20:00,44.95,44.97,44.91,44.95,68302.0,43.9917,44.0113,43.9526,43.9917,68302.0
2024-06-24 15:25:00,44.95,44.95,44.87,44.87,42662.0,43.9917,43.9917,43.9134,43.9134,42662.0
2024-06-24 15:30:00,44.87,44.94,44.84,44.9,116296.0,43.9134,43.9819,43.8841,43.9428,116296.0
2024-06-24 15:35:00,44.89,44.89,44.77,44.8,75379.0,43.933,43.933,43.8156,43.8449,75379.0
2024-06-24 15:40:00,44.8,44.88,44.79,44.88,130717.0,43.8449,43.9232,43.8351,43.9232,130717.0
2024-06-24 15:45:00,44.89,44.93,44.84,44.89,147903.0,43.933,43.9722,43.8841,43.933,147903.0
2024-06-24 15:50:00,44.89,44.91,44.84,44.89,246285.0,43.933,43.9526,43.8841,43.933,246285.0
2024-06-24 15:55:00,44.89,44.96,44.77,44.83,544922.0,43.933,44.0015,43.8156,43.8743,544922.0
2024-06-25 09:30:00,44.74,44.74,44.5,44.71,105288.0,43.7862,43.7862,43.5513,43.7568,105288.0
2024-06-25 09:35:00,44.7,44.7,44.41,44.56,73152.0,43.7471,43.7471,43.4632,43.61,73152.0
2024-06-25 09:40:00,44.55,44.56,44.15,44.33,90019.0,43.6003,43.61,43.2088,43.3849,90019.0
2024-06-25 09:45:00,44.32,44.37,44.16,44.33,35081.0,43.3752,43.4241,43.2186,43.3849,35081.0
2024-06-25 09:50:00,44.34,44.44,44.11,44.16,48182.0,43.3947,43.4926,43.1696,43.2186,48182.0
2024-06-25 09:55:00,44.15,44.21,44.03,44.09,164561.0,43.2088,43.2675,43.0913,43.1501,164561.0
2024-06-25 10:00:00,44.08,44.33,44.08,44.33,68016.0,43.1403,43.3849,43.1403,43.3849,68016.0
2024-06-25 10:05:00,44.34,44.39,44.23,44.34,42459.0,43.3947,43.4437,43.2871,43.3947,42459.0
2024-06-25 10:10:00,44.34,44.51,44.34,44.36,47485.0,43.3947,43.5611,43.3947,43.4143,47485.0
2024-06-25 10:15:00,44.37,44.39,44.28,44.31,71768.0,43.4241,43.4437,43.336,43.3654,71768.0
2024-06-25 10:20:00,44.3,44.49,44.3,44.44,67364.0,43.3556,43.5415,43.3556,43.4926,67364.0
2024-06-25 10:25:00,44.43,44.48,44.39,44.39,49346.0,43.4828,43.5318,43.4437,43.4437,49346.0
2024-06-25 10:30:00,44.39,44.4,44.3,44.33,58785.0,43.4437,43.4535,43.3556,43.3849,58785.0
2024-06-25 10:35:00,44.34,44.34,44.31,44.32,23617.0,43.3947,43.3947,43.3654,43.3752,23617.0
2024-06-25 10:40:00,44.32,44.32,44.22,44.25,198076.0,43.3752,43.3752,43.2773,43.3067,198076.0
2024-06-25 10:45:00,44.25,44.36,44.23,44.36,131684.0,43.3067,43.4143,43.2871,43.4143,131684.0
2024-06-25 10:50:00,44.37,44.54,44.35,44.5,142021.0,43.4241,43.5905,43.4045,43.5513,142021.0
2024-06-25 10:55:00,44.51,44.52,44.43,44.46,52445.0,43.5611,43.5709,43.4828,43.5122,52445.0
2024-06-25 11:00:00,44.46,44.57,44.46,44.53,52918.0,43.5122,43.6198,43.5122,43.5807,52918.0
2024-06-25 11:05:00,44.52,44.66,44.52,44.66,69810.0,43.5709,43.7079,43.5709,43.7079,69810.0
2024-06-25 11:10:00,44.66,44.66,44.63,44.64,16947.0,43.7079,43.7079,43.6786,43.6883,16947.0
2024-06-25 11:15:00,44.65,44.68,44.62,44.64,31351.0,43.6981,43.7275,43.6688,43.6883,31351.0
2024-06-25 11:20:00,44.65,44.68,44.57,44.58,16999.0,43.6981,43.7275,43.6198,43.6296,16999.0
2024-06-25 11:25:00,44.58,44.6,44.47,44.47,25753.0,43.6296,43.6492,43.522,43.522,25753.0
2024-06-25 11:30:00,44.47,44.47,44.43,44.45,42208.0,43.522,43.522,43.4828,43.5024,42208.0
2024-06-25 11:35:00,44.44,44.44,44.37,44.39,27079.0,43.4926,43.4926,43.4241,43.4437,27079.0
2024-06-25 11:40:00,44.39,44.39,44.3,44.33,20132.0,43.4437,43.4437,43.3556,43.3849,20132.0
2024-06-25 11:45:00,44.33,44.35,44.31,44.31,19126.0,43.3849,43.4045,43.3654,43.3654,19126.0
2024-06-25 11:50:00,44.31,44.36,44.3,44.32,23279.0,43.3654,43.4143,43.3556,43.3752,23279.0
2024-06-25 11:55:00,44.32,44.37,44.32,44.32,16060.0,43.3752,43.4241,43.3752,43.3752,16060.0
2024-06-25 12:00:00,44.32,44.33,44.25,44.25,16817.0,43.3752,43.3849,43.3067,43.3067,16817.0
2024-06-25 12:05:00,44.26,44.35,44.23,44.3,271617.0,43.3164,43.4045,43.2871,43.3556,271617.0
2024-06-25 12:10:00,44.3,44.32,44.24,44.24,17986.0,43.3556,43.3752,43.2969,43.2969,17986.0
2024-06-25 12:15:00,44.24,44.27,44.17,44.26,30925.0,43.2969,43.3262,43.2284,43.3164,30925.0
2024-06-25 12:20:00,44.26,44.3,44.22,44.25,235009.0,43.3164,43.3556,43.2773,43.3067,235009.0
2024-06-25 12:25:00,44.25,44.25,44.08,44.1,52118.0,43.3067,43.3067,43.1403,43.1599,52118.0
2024-06-25 12:30:00,44.1,44.15,44.06,44.14,44157.0,43.1599,43.2088,43.1207,43.199,44157.0
2024-06-25 12:35:00,44.13,44.2,44.13,44.2,17868.0,43.1892,43.2577,43.1892,43.2577,17868.0
2024-06-25 12:40:00,44.2,44.24,44.17,44.19,34450.0,43.2577,43.2969,43.2284,43.2479,34450.0
2024-06-25 12:45:00,44.19,44.23,44.17,44.22,19509.0,43.2479,43.2871,43.2284,43.2773,19509.0
2024-06-25 12:50:00,44.22,44.24,44.2,44.21,21442.0,43.2773,43.2969,43.2577,43.2675,21442.0
2024-06-25 12:55:00,44.21,44.25,44.2,44.25,22192.0,43.2675,43.3067,43.2577,43.3067,22192.0
2024-06-25 13:00:00,44.25,44.29,44.22,44.23,51493.0,43.3067,43.3458,43.2773,43.2871,51493.0
2024-06-25 13:05:00,44.22,44.36,44.21,44.35,22100.0,43.2773,43.4143,43.2675,43.4045,22100.0
2024-06-25 13:10:00,44.35,44.38,44.32,44.37,44864.0,43.4045,43.4339,43.3752,43.4241,44864.0
2024-06-25 13:15:00,44.37,44.37,44.2,44.22,178031.0,43.4241,43.4241,43.2577,43.2773,178031.0
2024-06-25 13:20:00,44.23,44.25,44.2,44.21,19519.0,43.2871,43.3067,43.2577,43.2675,19519.0
2024-06-25 13:25:00,44.22,44.23,44.21,44.22,12505.0,43.2773,43.2871,43.2675,43.2773,12505.0
2024-06-25 13:30:00,44.22,44.27,44.19,44.27,27736.0,43.2773,43.3262,43.2479,43.3262,27736.0
2024-06-25 13:35:00,44.27,44.27,44.2,44.22,334358.0,43.3262,43.3262,43.2577,43.2773,334358.0
2024-06-25 13:40:00,44.22,44.26,44.21,44.23,25663.0,43.2773,43.3164,43.2675,43.2871,25663.0
2024-06-25 13:45:00,44.23,44.26,44.22,44.23,19672.0,43.2871,43.3164,43.2773,43.2871,19672.0
2024-06-25 13:50:00,44.23,44.23,44.17,44.17,45780.0,43.2871,43.2871,43.2284,43.2284,45780.0
2024-06-25 13:55:00,44.18,44.25,44.18,44.24,25868.0,43.2381,43.3067,43.2381,43.2969,25868.0
2024-06-25 14:00:00,44.23,44.24,44.22,44.23,15258.0,43.2871,43.2969,43.2773,43.2871,15258.0
2024-06-25 14:05:00,44.23,44.25,44.2,44.22,23643.0,43.2871,43.3067,43.2577,43.2773,23643.0
2024-06-25 14:10:00,44.22,44.25,44.21,44.25,16193.0,43.2773,43.3067,43.2675,43.3067,16193.0
2024-06-25 14:15:00,44.25,44.28,44.24,44.28,19687.0,43.3067,43.336,43.2969,43.336,19687.0
2024-06-25 14:20:00,44.27,44.27,44.24,44.25,15705.0,43.3262,43.3262,43.2969,43.3067,15705.0
2024-06-25 14:25:00,44.25,44.3,44.24,44.28,23106.0,43.3067,43.3556,43.2969,43.336,23106.0
2024-06-25 14:30:00,44.28,44.35,44.27,44.32,41264.0,43.336,43.4045,43.3262,43.3752,41264.0
2024-06-25 14:35:00,44.32,44.39,44.31,44.39,20038.0,43.3752,43.4437,43.3654,43.4437,20038.0
2024-06-25 14:40:00,44.39,44.4,44.38,44.4,16843.0,43.4437,43.4535,43.4339,43.4535,16843.0
2024-06-25 14:45:00,44.4,44.4,44.25,44.26,19899.0,43.4535,43.4535,43.3067,43.3164,19899.0
2024-06-25 14:50:00,44.26,44.29,44.25,44.29,22772.0,43.3164,43.3458,43.3067,43.3458,22772.0
2024-06-25 14:55:00,44.28,44.3,44.26,44.26,15311.0,43.336,43.3556,43.3164,43.3164,15311.0
2024-06-25 15:00:00,44.27,44.28,44.25,44.27,25374.0,43.3262,43.336,43.3067,43.3262,25374.0
2024-06-25 15:05:00,44.27,44.29,44.27,44.27,21038.0,43.3262,43.3458,43.3262,43.3262,21038.0
2024-06-25 15:10:00,44.27,44.3,44.27,44.28,31651.0,43.3262,43.3556,43.3262,43.336,31651.0
2024-06-25 15:15:00,44.27,44.29,44.27,44.28,14273.0,43.3262,43.3458,43.3262,43.336,14273.0
2024-06-25 15:20:00,44.27,44.29,44.25,44.29,38822.0,43.3262,43.3458,43.3067,43.3458,38822.0
2024-06-25 15:25:00,44.29,44.31,44.27,44.28,21084.0,43.3458,43.3654,43.3262,43.336,21084.0
2024-06-25 15:30:00,44.29,44.29,44.25,44.27,50219.0,43.3458,43.3458,43.3067,43.3262,50219.0
2024-06-25 15:35:00,44.27,44.31,44.26,44.27,40323.0,43.3262,43.3654,43.3164,43.3262,40323.0
2024-06-25 15:40:00,44.27,44.29,44.25,44.26,42982.0,43.3262,43.3458,43.3067,43.3164,42982.0
2024-06-25 15:45:00,44.27,44.28,44.26,44.28,60415.0,43.3262,43.336,43.3164,43.336,60415.0
2024-06-25 15:50:00,44.28,44.33,44.23,44.25,146593.0,43.336,43.3849,43.2871,43.3067,146593.0
2024-06-25 15:55:00,44.24,44.38,44.24,44.37,544387.0,43.2969,43.4339,43.2969,43.4241,544387.0
2024-06-26 09:30:00,44.28,44.33,44.05,44.27,68817.0,43.336,43.3849,43.1109,43.3262,68817.0
2024-06-26 09:35:00,44.27,44.27,43.95,43.98,207182.0,43.3262,43.3262,43.0131,43.0424,207182.0
2024-06-26 09:40:00,43.98,44.0,43.76,43.77,42058.0,43.0424,43.062,42.8271,42.8369,42058.0
2024-06-26 09:45:00,43.78,43.84,43.66,43.7,60005.0,42.8467,42.9054,42.7292,42.7684,60005.0
2024-06-26 09:50:00,43.7,43.77,43.6,43.66,314436.0,42.7684,42.8369,42.6705,42.7292,314436.0
2024-06-26 09:55:00,43.67,43.72,43.59,43.66,173757.0,42.739,42.788,42.6607,42.7292,173757.0
2024-06-26 10:00:00,43.66,43.72,43.64,43.69,126289.0,42.7292,42.788,42.7097,42.7586,126289.0
2024-06-26 10:05:00,43.69,43.78,43.61,43.77,134022.0,42.7586,42.8467,42.6803,42.8369,134022.0
2024-06-26 10:10:00,43.76,43.93,43.73,43.93,85144.0,42.8271,42.9935,42.7977,42.9935,85144.0
2024-06-26 10:15:00,43.93,43.94,43.76,43.79,198026.0,42.9935,43.0033,42.8271,42.8565,198026.0
2024-06-26 10:20:00,43.8,43.88,43.7,43.73,23092.0,42.8662,42.9445,42.7684,42.7977,23092.0
2024-06-26 10:25:00,43.74,43.84,43.71,43.77,34552.0,42.8075,42.9054,42.7782,42.8369,34552.0
2024-06-26 10:30:00,43.77,43.85,43.74,43.85,24533.0,42.8369,42.9152,42.8075,42.9152,24533.0
2024-06-26 10:35:00,43.84,43.99,43.84,43.98,39639.0,42.9054,43.0522,42.9054,43.0424,39639.0
2024-06-26 10:40:00,43.99,44.03,43.82,43.82,91263.0,43.0522,43.0913,42.8858,42.8858,91263.0
2024-06-26 10:45:00,43.82,43.84,43.74,43.75,60518.0,42.8858,42.9054,42.8075,42.8173,60518.0
2024-06-26 10:50:00,43.75,43.76,43.66,43.69,48141.0,42.8173,42.8271,42.7292,42.7586,48141.0
2024-06-26 10:55:00,43.7,43.8,43.68,43.8,37244.0,42.7684,42.8662,42.7488,42.8662,37244.0
2024-06-26 11:00:00,43.8,43.81,43.69,43.71,20583.0,42.8662,42.876,42.7586,42.7782,20583.0
2024-06-26 11:05:00,43.71,43.71,43.64,43.69,63195.0,42.7782,42.7782,42.7097,42.7586,63195.0
2024-06-26 11:10:00,43.7,43.7,43.64,43.66,49528.0,42.7684,42.7684,42.7097,42.7292,49528.0
2024-06-26 11:15:00,43.65,43.68,43.64,43.65,44435.0,42.7194,42.7488,42.7097,42.7194,44435.0
2024-06-26 11:20:00,43.66,43.73,43.65,43.73,46012.0,42.7292,42.7977,42.7194,42.7977,46012.0
2024-06-26 11:25:00,43.73,43.73,43.61,43.62,27783.0,42.7977,42.7977,42.6803,42.6901,27783.0
2024-06-26 11:30:00,43.62,43.7,43.6,43.7,51114.0,42.6901,42.7684,42.6705,42.7684,51114.0
2024-06-26 11:35:00,43.7,43.73,43.68,43.73,26836.0,42.7684,42.7977,42.7488,42.7977,26836.0
2024-06-26 11:40:00,43.73,43.75,43.71,43.73,33534.0,42.7977,42.8173,42.7782,42.7977,33534.0
2024-06-26 11:45:00,43.74,43.77,43.72,43.77,20444.0,42.8075,42.8369,42.788,42.8369,20444.0
2024-06-26 11:50:00,43.77,43.77,43.72,43.73,69554.0,42.8369,42.8369,42.788,42.7977,69554.0
2024-06-26 11:55:00,43.73,43.74,43.58,43.7,167923.0,42.7977,42.8075,42.6509,42.7684,167923.0
2024-06-26 12:00:00,43.71,43.73,43.65,43.72,70595.0,42.7782,42.7977,42.7194,42.788,70595.0
2024-06-26 12:05:00,43.72,43.75,43.7,43.71,57143.0,42.788,42.8173,42.7684,42.7782,57143.0
2024-06-26 12:10:00,43.71,43.71,43.61,43.62,100585.0,42.7782,42.7782,42.6803,42.6901,100585.0
2024-06-26 12:15:00,43.62,43.69,43.6,43.68,68373.0,42.6901,42.7586,42.6705,42.7488,68373.0
2024-06-26 12:20:00,43.67,43.69,43.62,43.63,22074.0,42.739,42.7586,42.6901,42.6999,22074.0
2024-06-26 12:25:00,43.63,43.63,43.55,43.61,47843.0,42.6999,42.6999,42.6216,42.6803,47843.0
2024-06-26 12:30:00,43.61,43.61,43.55,43.58,36087.0,42.6803,42.6803,42.6216,42.6509,36087.0
2024-06-26 12:35:00,43.58,43.64,43.57,43.64,40405.0,42.6509,42.7097,42.6412,42.7097,40405.0
2024-06-26 12:40:00,43.64,43.66,43.62,43.63,23693.0,42.7097,42.7292,42.6901,42.6999,23693.0
2024-06-26 12:45:00,43.63,43.63,43.56,43.59,72455.0,42.6999,42.6999,42.6314,42.6607,72455.0
2024-06-26 12:50:00,43.59,43.66,43.59,43.65,39665.0,42.6607,42.7292,42.6607,42.7194,39665.0
2024-06-26 12:55:00,43.65,43.68,43.64,43.68,47389.0,42.7194,42.7488,42.7097,42.7488,47389.0
2024-06-26 13:00:00,43.68,43.68,43.64,43.66,34114.0,42.7488,42.7488,42.7097,42.7292,34114.0
2024-06-26 13:05:00,43.66,43.67,43.61,43.62,54353.0,42.7292,42.739,42.6803,42.6901,54353.0
2024-06-26 13:10:00,43.62,43.67,43.59,43.66,37342.0,42.6901,42.739,42.6607,42.7292,37342.0
2024-06-26 13:15:00,43.66,43.71,43.66,43.68,35878.0,42.7292,42.7782,42.7292,42.7488,35878.0
2024-06-26 13:20:00,43.68,43.69,43.64,43.66,68695.0,42.7488,42.7586,42.7097,42.7292,68695.0
2024-06-26 13:25:00,43.65,43.66,43.6,43.62,54455.0,42.7194,42.7292,42.6705,42.6901,54455.0
2024-06-26 13:30:00,43.62,43.62,43.57,43.62,42943.0,42.6901,42.6901,42.6412,42.6901,42943.0
2024-06-26 13:35:00,43.62,43.62,43.56,43.6,76952.0,42.6901,42.6901,42.6314,42.6705,76952.0
2024-06-26 13:40:00,43.61,43.63,43.6,43.63,27572.0,42.6803,42.6999,42.6705,42.6999,27572.0
2024-06-26 13:45:00,43.63,43.63,43.57,43.58,56786.0,42.6999,42.6999,42.6412,42.6509,56786.0
2024-06-26 13:50:00,43.57,43.63,43.57,43.62,31360.0,42.6412,42.6999,42.6412,42.6901,31360.0
2024-06-26 13:55:00,43.62,43.68,43.61,43.64,45487.0,42.6901,42.7488,42.6803,42.7097,45487.0
2024-06-26 14:00:00,43.64,43.65,43.6,43.61,39081.0,42.7097,42.7194,42.6705,42.6803,39081.0
2024-06-26 14:05:00,43.6,43.63,43.6,43.61,34651.0,42.6705,42.6999,42.6705,42.6803,34651.0
2024-06-26 14:10:00,43.62,43.63,43.58,43.62,31333.0,42.6901,42.6999,42.6509,42.6901,31333.0
2024-06-26 14:15:00,43.62,43.63,43.6,43.61,18314.0,42.6901,42.6999,42.6705,42.6803,18314.0
2024-06-26 14:20:00,43.62,43.67,43.61,43.67,45417.0,42.6901,42.739,42.6803,42.739,45417.0
2024-06-26 14:25:00,43.67,43.68,43.65,43.66,23361.0,42.739,42.7488,42.7194,42.7292,23361.0
2024-06-26 14:30:00,43.66,43.68,43.65,43.66,24513.0,42.7292,42.7488,42.7194,42.7292,24513.0
2024-06-26 14:35:00,43.66,43.67,43.61,43.62,24250.0,42.7292,42.739,42.6803,42.6901,24250.0
2024-06-26 14:40:00,43.62,43.68,43.62,43.66,41009.0,42.6901,42.7488,42.6901,42.7292,41009.0
2024-06-26 14:45:00,43.66,43.67,43.62,43.63,42733.0,42.7292,42.739,42.6901,42.6999,42733.0
2024-06-26 14:50:00,43.62,43.63,43.52,43.53,147377.0,42.6901,42.6999,42.5922,42.602,147377.0
2024-06-26 14:55:00,43.53,43.58,43.51,43.58,63130.0,42.602,42.6509,42.5824,42.6509,63130.0
2024-06-26 15:00:00,43.58,43.6,43.56,43.59,78279.0,42.6509,42.6705,42.6314,42.6607,78279.0
2024-06-26 15:05:00,43.6,43.64,43.59,43.63,71265.0,42.6705,42.7097,42.6607,42.6999,71265.0
2024-06-26 15:10:00,43.63,43.69,43.62,43.66,78777.0,42.6999,42.7586,42.6901,42.7292,78777.0
2024-06-26 15:15:00,43.66,43.71,43.66,43.71,50029.0,42.7292,42.7782,42.7292,42.7782,50029.0
2024-06-26 15:20:00,43.71,43.71,43.64,43.68,37292.0,42.7782,42.7782,42.7097,42.7488,37292.0
2024-06-26 15:25:00,43.68,43.72,43.68,43.71,43307.0,42.7488,42.788,42.7488,42.7782,43307.0
2024-06-26 15:30:00,43.7,43.73,43.66,43.71,166975.0,42.7684,42.7977,42.7292,42.7782,166975.0
2024-06-26 15:35:00,43.71,43.78,43.69,43.77,92100.0,42.7782,42.8467,42.7586,42.8369,92100.0
2024-06-26 15:40:00,43.78,43.91,43.78,43.91,103633.0,42.8467,42.9739,42.8467,42.9739,103633.0
2024-06-26 15:45:00,43.91,43.94,43.85,43.91,154500.0,42.9739,43.0033,42.9152,42.9739,154500.0
2024-06-26 15:50:00,43.92,43.93,43.84,43.86,283763.0,42.9837,42.9935,42.9054,42.925,283763.0
2024-06-26 15:55:00,43.86,43.93,43.76,43.81,642820.0,42.925,42.9935,42.8271,42.876,642820.0
2024-06-27 09:30:00,43.88,43.88,43.62,43.73,61599.0,42.9445,42.9445,42.6901,42.7977,61599.0
2024-06-27 09:35:00,43.74,43.9,43.74,43.85,46578.0,42.8075,42.9641,42.8075,42.9152,46578.0
2024-06-27 09:40:00,43.85,43.98,43.8,43.82,46218.0,42.9152,43.0424,42.8662,42.8858,46218.0
2024-06-27 09:45:00,43.8,43.95,43.79,43.95,61929.0,42.8662,43.0131,42.8565,43.0131,61929.0
2024-06-27 09:50:00,43.95,43.95,43.72,43.73,135954.0,43.0131,43.0131,42.788,42.7977,135954.0
2024-06-27 09:55:00,43.73,43.83,43.71,43.82,47450.0,42.7977,42.8956,42.7782,42.8858,47450.0
2024-06-27 10:00:00,43.83,43.86,43.69,43.7,22223.0,42.8956,42.925,42.7586,42.7684,22223.0
2024-06-27 10:05:00,43.7,43.7,43.53,43.55,50419.0,42.7684,42.7684,42.602,42.6216,50419.0
2024-06-27 10:10:00,43.55,43.66,43.54,43.62,30306.0,42.6216,42.7292,42.6118,42.6901,30306.0
2024-06-27 10:15:00,43.61,43.65,43.56,43.61,31358.0,42.6803,42.7194,42.6314,42.6803,31358.0
2024-06-27 10:20:00,43.6,43.68,43.59,43.66,25844.0,42.6705,42.7488,42.6607,42.7292,25844.0
2024-06-27 10:25:00,43.66,43.69,43.62,43.69,16833.0,42.7292,42.7586,42.6901,42.7586,16833.0
2024-06-27 10:30:00,43.69,43.7,43.64,43.67,25505.0,42.7586,42.7684,42.7097,42.739,25505.0
2024-06-27 10:35:00,43.68,43.68,43.61,43.66,18089.0,42.7488,42.7488,42.6803,42.7292,18089.0
2024-06-27 10:40:00,43.66,43.71,43.65,43.69,29390.0,42.7292,42.7782,42.7194,42.7586,29390.0
2024-06-27 10:45:00,43.69,43.81,43.68,43.76,44466.0,42.7586,42.876,42.7488,42.8271,44466.0
2024-06-27 10:50:00,43.76,43.76,43.71,43.73,12116.0,42.8271,42.8271,42.7782,42.7977,12116.0
2024-06-27 10:55:00,43.73,43.79,43.72,43.76,13510.0,42.7977,42.8565,42.788,42.8271,13510.0
2024-06-27 11:00:00,43.76,43.76,43.71,43.72,37015.0,42.8271,42.8271,42.7782,42.788,37015.0
2024-06-27 11:05:00,43.73,44.32,43.73,44.13,1794864.0,42.7977,43.3752,42.7977,43.1892,1794864.0
2024-06-27 11:10:00,44.13,44.16,44.01,44.16,51570.0,43.1892,43.2186,43.0718,43.2186,51570.0
2024-06-27 11:15:00,44.15,44.15,43.92,43.97,32914.0,43.2088,43.2088,42.9837,43.0326,32914.0
2024-06-27 11:20:00,43.99,43.99,43.83,43.89,48010.0,43.0522,43.0522,42.8956,42.9543,48010.0
2024-06-27 11:25:00,43.89,43.95,43.88,43.95,33059.0,42.9543,43.0131,42.9445,43.0131,33059.0
2024-06-27 11:30:00,43.95,43.95,43.87,43.88,17022.0,43.0131,43.0131,42.9348,42.9445,17022.0
2024-06-27 11:35:00,43.88,43.9,43.83,43.87,78462.0,42.9445,42.9641,42.8956,42.9348,78462.0
2024-06-27 11:40:00,43.87,43.96,43.87,43.91,23546.0,42.9348,43.0228,42.9348,42.9739,23546.0
2024-06-27 11:45:00,43.91,43.94,43.85,43.86,38727.0,42.9739,43.0033,42.9152,42.925,38727.0
2024-06-27 11:50:00,43.86,43.95,43.85,43.92,21193.0,42.925,43.0131,42.9152,42.9837,21193.0
2024-06-27 11:55:00,43.92,44.0,43.92,43.97,45895.0,42.9837,43.062,42.9837,43.0326,45895.0
2024-06-27 12:00:00,43.97,44.03,43.97,44.02,13911.0,43.0326,43.0913,43.0326,43.0816,13911.0
2024-06-27 12:05:00,44.02,44.03,43.98,43.98,26058.0,43.0816,43.0913,43.0424,43.0424,26058.0
2024-06-27 12:10:00,43.98,43.99,43.86,43.88,20074.0,43.0424,43.0522,42.925,42.9445,20074.0
2024-06-27 12:15:00,43.88,43.88,43.82,43.84,22601.0,42.9445,42.9445,42.8858,42.9054,22601.0
2024-06-27 12:20:00,43.84,43.9,43.84,43.9,9903.0,42.9054,42.9641,42.9054,42.9641,9903.0
2024-06-27 12:25:00,43.9,43.97,43.9,43.92,11826.0,42.9641,43.0326,42.9641,42.9837,11826.0
2024-06-27 12:30:00,43.92,43.92,43.88,43.88,23888.0,42.9837,42.9837,42.9445,42.9445,23888.0
2024-06-27 12:35:00,43.88,43.88,43.85,43.85,15889.0,42.9445,42.9445,42.9152,42.9152,15889.0
2024-06-27 12:40:00,43.86,43.88,43.82,43.87,20590.0,42.925,42.9445,42.8858,42.9348,20590.0
2024-06-27 12:45:00,43.88,43.9,43.86,43.9,16178.0,42.9445,42.9641,42.925,42.9641,16178.0
2024-06-27 12:50:00,43.9,43.93,43.87,43.88,13816.0,42.9641,42.9935,42.9348,42.9445,13816.0
2024-06-27 12:55:00,43.87,43.88,43.83,43.85,13700.0,42.9348,42.9445,42.8956,42.9152,13700.0
2024-06-27 13:00:00,43.86,43.89,43.81,43.82,19902.0,42.925,42.9543,42.876,42.8858,19902.0
2024-06-27 13:05:00,43.81,43.87,43.8,43.86,123728.0,42.876,42.9348,42.8662,42.925,123728.0
2024-06-27 13:10:00,43.86,43.87,43.82,43.83,18314.0,42.925,42.9348,42.8858,42.8956,18314.0
2024-06-27 13:15:00,43.83,43.92,43.83,43.89,23182.0,42.8956,42.9837,42.8956,42.9543,23182.0
2024-06-27 13:20:00,43.89,43.93,43.88,43.91,20048.0,42.9543,42.9935,42.9445,42.9739,20048.0
2024-06-27 13:25:00,43.91,43.94,43.87,43.89,28953.0,42.9739,43.0033,42.9348,42.9543,28953.0
2024-06-27 13:30:00,43.88,43.93,43.88,43.91,29975.0,42.9445,42.9935,42.9445,42.9739,29975.0
2024-06-27 13:35:00,43.91,43.94,43.89,43.94,18427.0,42.9739,43.0033,42.9543,43.0033,18427.0
2024-06-27 13:40:00,43.94,43.96,43.9,43.9,22246.0,43.0033,43.0228,42.9641,42.9641,22246.0
2024-06-27 13:45:00,43.91,43.93,43.89,43.93,16903.0,42.9739,42.9935,42.9543,42.9935,16903.0
2024-06-27 13:50:00,43.92,43.95,43.92,43.95,13392.0,42.9837,43.0131,42.9837,43.0131,13392.0
2024-06-27 13:55:00,43.94,43.96,43.93,43.94,22760.0,43.0033,43.0228,42.9935,43.0033,22760.0
2024-06-27 14:00:00,43.93,43.95,43.89,43.95,20878.0,42.9935,43.0131,42.9543,43.0131,20878.0
2024-06-27 14:05:00,43.94,43.95,43.89,43.91,19935.0,43.0033,43.0131,42.9543,42.9739,19935.0
2024-06-27 14:10:00,43.91,43.91,43.86,43.87,28156.0,42.9739,42.9739,42.925,42.9348,28156.0
2024-06-27 14:15:00,43.86,43.9,43.84,43.9,35680.0,42.925,42.9641,42.9054,42.9641,35680.0
2024-06-27 14:20:00,43.9,43.95,43.89,43.91,14748.0,42.9641,43.0131,42.9543,42.9739,14748.0
2024-06-27 14:25:00,43.91,43.92,43.89,43.9,20924.0,42.9739,42.9837,42.9543,42.9641,20924.0
2024-06-27 14:30:00,43.91,43.94,43.89,43.94,23857.0,42.9739,43.0033,42.9543,43.0033,23857.0
2024-06-27 14:35:00,43.94,43.95,43.92,43.93,22616.0,43.0033,43.0131,42.9837,42.9935,22616.0
2024-06-27 14:40:00,43.93,43.94,43.92,43.92,10361.0,42.9935,43.0033,42.9837,42.9837,10361.0
2024-06-27 14:45:00,43.93,43.98,43.92,43.97,23506.0,42.9935,43.0424,42.9837,43.0326,23506.0
2024-06-27 14:50:00,43.97,43.98,43.96,43.97,17182.0,43.0326,43.0424,43.0228,43.0326,17182.0
2024-06-27 14:55:00,43.97,43.98,43.95,43.97,29520.0,43.0326,43.0424,43.0131,43.0326,29520.0
2024-06-27 15:00:00,43.97,44.02,43.96,43.98,24058.0,43.0326,43.0816,43.0228,43.0424,24058.0
2024-06-27 15:05:00,43.98,44.02,43.95,44.01,36862.0,43.0424,43.0816,43.0131,43.0718,36862.0
2024-06-27 15:10:00,44.02,44.03,43.97,44.01,50250.0,43.0816,43.0913,43.0326,43.0718,50250.0
2024-06-27 15:15:00,44.01,44.02,43.99,44.02,25065.0,43.0718,43.0816,43.0522,43.0816,25065.0
2024-06-27 15:20:00,44.02,44.05,44.0,44.02,29533.0,43.0816,43.1109,43.062,43.0816,29533.0
2024-06-27 15:25:00,44.03,44.11,44.03,44.09,36838.0,43.0913,43.1696,43.0913,43.1501,36838.0
2024-06-27 15:30:00,44.08,44.16,44.07,44.13,62164.0,43.1403,43.2186,43.1305,43.1892,62164.0
2024-06-27 15:35:00,44.12,44.24,44.1,44.23,72234.0,43.1794,43.2969,43.1599,43.2871,72234.0
2024-06-27 15:40:00,44.23,44.25,44.21,44.23,64664.0,43.2871,43.3067,43.2675,43.2871,64664.0
2024-06-27 15:45:00,44.23,44.24,44.14,44.15,63464.0,43.2871,43.2969,43.199,43.2088,63464.0
2024-06-27 15:50:00,44.14,44.16,43.99,44.01,135994.0,43.199,43.2186,43.0522,43.0718,135994.0
2024-06-27 15:55:00,44.0,44.15,43.97,44.14,399613.0,43.062,43.2088,43.0326,43.199,399613.0
2024-06-28 09:30:00,44.31,44.32,44.11,44.31,90809.0,43.3654,43.3752,43.1696,43.3654,90809.0
2024-06-28 09:35:00,44.33,44.36,44.14,44.17,33916.0,43.3849,43.4143,43.199,43.2284,33916.0
2024-06-28 09:40:00,44.17,44.2,44.05,44.09,37597.0,43.2284,43.2577,43.1109,43.1501,37597.0
2024-06-28 09:45:00,44.09,44.11,43.95,44.07,45862.0,43.1501,43.1696,43.0131,43.1305,45862.0
2024-06-28 09:50:00,44.07,44.14,44.05,44.13,62230.0,43.1305,43.199,43.1109,43.1892,62230.0
2024-06-28 09:55:00,44.14,44.26,44.12,44.16,28280.0,43.199,43.3164,43.1794,43.2186,28280.0
2024-06-28 10:00:00,44.17,44.26,44.17,44.21,58722.0,43.2284,43.3164,43.2284,43.2675,58722.0
2024-06-28 10:05:00,44.21,44.31,44.21,44.31,24822.0,43.2675,43.3654,43.2675,43.3654,24822.0
2024-06-28 10:10:00,44.31,44.4,44.31,44.4,19279.0,43.3654,43.4535,43.3654,43.4535,19279.0
2024-06-28 10:15:00,44.4,44.41,44.25,44.28,40011.0,43.4535,43.4632,43.3067,43.336,40011.0
2024-06-28 10:20:00,44.27,44.29,44.25,44.26,17964.0,43.3262,43.3458,43.3067,43.3164,17964.0
2024-06-28 10:25:00,44.25,44.34,44.24,44.33,27407.0,43.3067,43.3947,43.2969,43.3849,27407.0
2024-06-28 10:30:00,44.34,44.37,44.3,44.31,22249.0,43.3947,43.4241,43.3556,43.3654,22249.0
2024-06-28 10:35:00,44.31,44.33,44.29,44.3,25549.0,43.3654,43.3849,43.3458,43.3556,25549.0
2024-06-28 10:40:00,44.31,44.42,44.31,44.42,18375.0,43.3654,43.473,43.3654,43.473,18375.0
2024-06-28 10:45:00,44.41,44.53,44.41,44.5,27536.0,43.4632,43.5807,43.4632,43.5513,27536.0
2024-06-28 10:50:00,44.51,44.55,44.47,44.52,28242.0,43.5611,43.6003,43.522,43.5709,28242.0
2024-06-28 10:55:00,44.52,44.54,44.47,44.5,87062.0,43.5709,43.5905,43.522,43.5513,87062.0
2024-06-28 11:00:00,44.49,44.5,44.4,44.41,61880.0,43.5415,43.5513,43.4535,43.4632,61880.0
2024-06-28 11:05:00,44.41,44.43,44.34,44.34,59669.0,43.4632,43.4828,43.3947,43.3947,59669.0
2024-06-28 11:10:00,44.35,44.43,44.35,44.38,32507.0,43.4045,43.4828,43.4045,43.4339,32507.0
2024-06-28 11:15:00,44.38,44.42,44.35,44.4,33665.0,43.4339,43.473,43.4045,43.4535,33665.0
2024-06-28 11:20:00,44.4,44.41,44.38,44.38,28978.0,43.4535,43.4632,43.4339,43.4339,28978.0
2024-06-28 11:25:00,44.39,44.4,44.29,44.32,41110.0,43.4437,43.4535,43.3458,43.3752,41110.0
2024-06-28 11:30:00,44.31,44.31,44.27,44.3,18021.0,43.3654,43.3654,43.3262,43.3556,18021.0
2024-06-28 11:35:00,44.3,44.33,44.29,44.33,13681.0,43.3556,43.3849,43.3458,43.3849,13681.0
2024-06-28 11:40:00,44.33,44.33,44.28,44.32,15472.0,43.3849,43.3849,43.336,43.3752,15472.0
2024-06-28 11:45:00,44.32,44.41,44.32,44.4,20242.0,43.3752,43.4632,43.3752,43.4535,20242.0
2024-06-28 11:50:00,44.4,44.46,44.39,44.46,45076.0,43.4535,43.5122,43.4437,43.5122,45076.0
2024-06-28 11:55:00,44.46,44.47,44.36,44.37,26001.0,43.5122,43.522,43.4143,43.4241,26001.0
2024-06-28 12:00:00,44.37,44.37,44.24,44.26,68253.0,43.4241,43.4241,43.2969,43.3164,68253.0
2024-06-28 12:05:00,44.26,44.26,44.18,44.21,19319.0,43.3164,43.3164,43.2381,43.2675,19319.0
2024-06-28 12:10:00,44.2,44.24,44.14,44.18,31674.0,43.2577,43.2969,43.199,43.2381,31674.0
2024-06-28 12:15:00,44.18,44.19,44.1,44.18,43698.0,43.2381,43.2479,43.1599,43.2381,43698.0
2024-06-28 12:20:00,44.17,44.19,44.14,44.16,46402.0,43.2284,43.2479,43.199,43.2186,46402.0
2024-06-28 12:25:00,44.15,44.21,44.14,44.2,59370.0,43.2088,43.2675,43.199,43.2577,59370.0
2024-06-28 12:30:00,44.2,44.22,44.16,44.21,105282.0,43.2577,43.2773,43.2186,43.2675,105282.0
2024-06-28 12:35:00,44.21,44.26,44.2,44.23,72274.0,43.2675,43.3164,43.2577,43.2871,72274.0
2024-06-28 12:40:00,44.22,44.3,44.22,44.29,75295.0,43.2773,43.3556,43.2773,43.3458,75295.0
2024-06-28 12:45:00,44.29,44.33,44.29,44.33,26701.0,43.3458,43.3849,43.3458,43.3849,26701.0
2024-06-28 12:50:00,44.32,44.33,44.26,44.28,19540.0,43.3752,43.3849,43.3164,43.336,19540.0
2024-06-28 12:55:00,44.29,44.29,44.21,44.26,41063.0,43.3458,43.3458,43.2675,43.3164,41063.0
2024-06-28 13:00:00,44.26,44.27,44.22,44.25,19422.0,43.3164,43.3262,43.2773,43.3067,19422.0
2024-06-28 13:05:00,44.25,44.28,44.23,44.23,46688.0,43.3067,43.336,43.2871,43.2871,46688.0
2024-06-28 13:10:00,44.24,44.25,44.21,44.24,19396.0,43.2969,43.3067,43.2675,43.2969,19396.0
2024-06-28 13:15:00,44.25,44.25,44.2,44.23,19683.0,43.3067,43.3067,43.2577,43.2871,19683.0
2024-06-28 13:20:00,44.23,44.34,44.22,44.3,18308.0,43.2871,43.3947,43.2773,43.3556,18308.0
2024-06-28 13:25:00,44.3,44.3,44.2,44.22,129874.0,43.3556,43.3556,43.2577,43.2773,129874.0
2024-06-28 13:30:00,44.21,44.29,44.18,44.29,39316.0,43.2675,43.3458,43.2381,43.3458,39316.0
2024-06-28 13:35:00,44.29,44.3,44.25,44.28,39719.0,43.3458,43.3556,43.3067,43.336,39719.0
2024-06-28 13:40:00,44.27,44.3,44.26,44.28,23285.0,43.3262,43.3556,43.3164,43.336,23285.0
2024-06-28 13:45:00,44.28,44.29,44.23,44.25,25961.0,43.336,43.3458,43.2871,43.3067,25961.0
2024-06-28 13:50:00,44.24,44.26,44.23,44.26,18494.0,43.2969,43.3164,43.2871,43.3164,18494.0
2024-06-28 13:55:00,44.26,44.27,44.24,44.27,18294.0,43.3164,43.3262,43.2969,43.3262,18294.0
2024-06-28 14:00:00,44.27,44.29,44.22,44.25,704496.0,43.3262,43.3458,43.2773,43.3067,704496.0
2024-06-28 14:05:00,44.24,44.29,44.21,44.27,136558.0,43.2969,43.3458,43.2675,43.3262,136558.0
2024-06-28 14:10:00,44.27,44.44,44.25,44.42,60740.0,43.3262,43.4926,43.3067,43.473,60740.0
2024-06-28 14:15:00,44.42,44.45,44.39,44.43,23814.0,43.473,43.5024,43.4437,43.4828,23814.0
2024-06-28 14:20:00,44.43,44.43,44.36,44.39,15594.0,43.4828,43.4828,43.4143,43.4437,15594.0
2024-06-28 14:25:00,44.39,44.43,44.38,44.41,14908.0,43.4437,43.4828,43.4339,43.4632,14908.0
2024-06-28 14:30:00,44.4,44.41,44.37,44.38,26016.0,43.4535,43.4632,43.4241,43.4339,26016.0
2024-06-28 14:35:00,44.37,44.38,44.33,44.35,20656.0,43.4241,43.4339,43.3849,43.4045,20656.0
2024-06-28 14:40:00,44.34,44.37,44.33,44.34,24862.0,43.3947,43.4241,43.3849,43.3947,24862.0
2024-06-28 14:45:00,44.34,44.36,44.33,44.34,20209.0,43.3947,43.4143,43.3849,43.3947,20209.0
2024-06-28 14:50:00,44.34,44.37,44.34,44.37,12585.0,43.3947,43.4241,43.3947,43.4241,12585.0
2024-06-28 14:55:00,44.37,44.4,44.35,44.38,19187.0,43.4241,43.4535,43.4045,43.4339,19187.0
2024-06-28 15:00:00,44.37,44.37,44.3,44.32,29880.0,43.4241,43.4241,43.3556,43.3752,29880.0
2024-06-28 15:05:00,44.31,44.34,44.3,44.33,29633.0,43.3654,43.3947,43.3556,43.3849,29633.0
2024-06-28 15:10:00,44.33,44.35,44.31,44.33,23099.0,43.3849,43.4045,43.3654,43.3849,23099.0
2024-06-28 15:15:00,44.33,44.34,44.3,44.32,29375.0,43.3849,43.3947,43.3556,43.3752,29375.0
2024-06-28 15:20:00,44.31,44.33,44.28,44.3,58910.0,43.3654,43.3849,43.336,43.3556,58910.0
2024-06-28 15:25:00,44.3,44.34,44.3,44.33,34346.0,43.3556,43.3947,43.3556,43.3849,34346.0
2024-06-28 15:30:00,44.34,44.34,44.15,44.2,74030.0,43.3947,43.3947,43.2088,43.2577,74030.0
2024-06-28 15:35:00,44.2,44.2,44.15,44.19,49024.0,43.2577,43.2577,43.2088,43.2479,49024.0
2024-06-28 15:40:00,44.19,44.23,44.16,44.16,82488.0,43.2479,43.2871,43.2186,43.2186,82488.0
2024-06-28 15:45:00,44.16,44.2,44.11,44.11,125434.0,43.2186,43.2577,43.1696,43.1696,125434.0
2024-06-28 15:50:00,44.12,44.27,44.12,44.14,372034.0,43.1794,43.3262,43.1794,43.199,372034.0
2024-06-28 15:55:00,44.15,44.24,44.08,44.22,768697.0,43.2088,43.2969,43.1403,43.2773,768697.0
2024-07-01 09:30:00,44.07,44.18,43.7,43.97,140349.0,43.1305,43.2381,42.7684,43.0326,140349.0
2024-07-01 09:35:00,43.97,44.16,43.96,44.13,21940.0,43.0326,43.2186,43.0228,43.1892,21940.0
2024-07-01 09:40:00,44.14,44.3,44.13,44.26,31942.0,43.199,43.3556,43.1892,43.3164,31942.0
2024-07-01 09:45:00,44.24,44.38,44.2,44.32,40880.0,43.2969,43.4339,43.2577,43.3752,40880.0
2024-07-01 09:50:00,44.33,44.48,44.3,44.32,30027.0,43.3849,43.5318,43.3556,43.3752,30027.0
2024-07-01 09:55:00,44.31,44.35,44.11,44.16,104874.0,43.3654,43.4045,43.1696,43.2186,104874.0
2024-07-01 10:00:00,44.18,44.22,43.94,43.95,38172.0,43.2381,43.2773,43.0033,43.0131,38172.0
2024-07-01 10:05:00,43.95,44.02,43.84,43.91,46084.0,43.0131,43.0816,42.9054,42.9739,46084.0
2024-07-01 10:10:00,43.91,43.93,43.64,43.69,55177.0,42.9739,42.9935,42.7097,42.7586,55177.0
2024-07-01 10:15:00,43.7,43.71,43.59,43.62,47541.0,42.7684,42.7782,42.6607,42.6901,47541.0
2024-07-01 10:20:00,43.62,43.62,43.45,43.47,55924.0,42.6901,42.6901,42.5237,42.5433,55924.0
2024-07-01 10:25:00,43.48,43.49,43.36,43.37,50441.0,42.5531,42.5629,42.4356,42.4454,50441.0
2024-07-01 10:30:00,43.38,43.38,43.2,43.26,84208.0,42.4552,42.4552,42.279,42.3378,84208.0
2024-07-01 10:35:00,43.26,43.26,43.17,43.19,73875.0,42.3378,42.3378,42.2497,42.2693,73875.0
2024-07-01 10:40:00,43.18,43.25,43.18,43.18,59998.0,42.2595,42.328,42.2595,42.2595,59998.0
2024-07-01 10:45:00,43.18,43.21,43.08,43.09,61385.0,42.2595,42.2888,42.1616,42.1714,61385.0
2024-07-01 10:50:00,43.09,43.13,43.05,43.1,93385.0,42.1714,42.2105,42.1322,42.1812,93385.0
2024-07-01 10:55:00,43.1,43.11,42.92,42.93,124744.0,42.1812,42.191,42.005,42.0148,124744.0
2024-07-01 11:00:00,42.93,43.06,42.93,43.04,52279.0,42.0148,42.142,42.0148,42.1225,52279.0
2024-07-01 11:05:00,43.05,43.17,43.02,43.16,29786.0,42.1322,42.2497,42.1029,42.2399,29786.0
2024-07-01 11:10:00,43.16,43.16,43.03,43.04,57897.0,42.2399,42.2399,42.1127,42.1225,57897.0
2024-07-01 11:15:00,43.05,43.08,43.0,43.02,35305.0,42.1322,42.1616,42.0833,42.1029,35305.0
2024-07-01 11:20:00,43.01,43.13,43.01,43.12,34890.0,42.0931,42.2105,42.0931,42.2007,34890.0
2024-07-01 11:25:00,43.13,43.19,43.12,43.16,36851.0,42.2105,42.2693,42.2007,42.2399,36851.0
2024-07-01 11:30:00,43.17,43.23,43.16,43.2,29000.0,42.2497,42.3084,42.2399,42.279,29000.0
2024-07-01 11:35:00,43.2,43.23,43.1,43.16,30275.0,42.279,42.3084,42.1812,42.2399,30275.0
2024-07-01 11:40:00,43.18,43.19,43.08,43.08,54597.0,42.2595,42.2693,42.1616,42.1616,54597.0
2024-07-01 11:45:00,43.08,43.15,43.07,43.11,27673.0,42.1616,42.2301,42.1518,42.191,27673.0
2024-07-01 11:50:00,43.11,43.13,43.05,43.07,30590.0,42.191,42.2105,42.1322,42.1518,30590.0
2024-07-01 11:55:00,43.07,43.07,42.95,43.02,42482.0,42.1518,42.1518,42.0344,42.1029,42482.0
2024-07-01 12:00:00,43.02,43.05,42.89,42.91,37840.0,42.1029,42.1322,41.9756,41.9952,37840.0
2024-07-01 12:05:00,42.92,43.03,42.92,43.01,23049.0,42.005,42.1127,42.005,42.0931,23049.0
2024-07-01 12:10:00,43.01,43.1,43.0,43.07,28972.0,42.0931,42.1812,42.0833,42.1518,28972.0
2024-07-01 12:15:00,43.07,43.07,43.02,43.05,16806.0,42.1518,42.1518,42.1029,42.1322,16806.0
2024-07-01 12:20:00,43.05,43.05,42.95,43.02,65247.0,42.1322,42.1322,42.0344,42.1029,65247.0
2024-07-01 12:25:00,43.02,43.03,42.99,43.01,27080.0,42.1029,42.1127,42.0735,42.0931,27080.0
2024-07-01 12:30:00,43.01,43.01,42.95,43.01,71315.0,42.0931,42.0931,42.0344,42.0931,71315.0
2024-07-01 12:35:00,43.01,43.01,42.99,43.0,56203.0,42.0931,42.0931,42.0735,42.0833,56203.0
2024-07-01 12:40:00,43.0,43.01,42.89,42.9,377616.0,42.0833,42.0931,41.9756,41.9854,377616.0
2024-07-01 12:45:00,42.9,42.95,42.83,42.84,83980.0,41.9854,42.0344,41.9169,41.9267,83980.0
2024-07-01 12:50:00,42.84,42.9,42.84,42.87,23344.0,41.9267,41.9854,41.9267,41.9561,23344.0
2024-07-01 12:55:00,42.87,42.95,42.86,42.89,42635.0,41.9561,42.0344,41.9463,41.9756,42635.0
2024-07-01 13:00:00,42.89,42.89,42.76,42.8,42619.0,41.9756,41.9756,41.8484,41.8876,42619.0
2024-07-01 13:05:00,42.81,42.83,42.8,42.83,14305.0,41.8974,41.9169,41.8876,41.9169,14305.0
2024-07-01 13:10:00,42.83,42.84,42.78,42.79,19862.0,41.9169,41.9267,41.868,41.8778,19862.0
2024-07-01 13:15:00,42.79,42.82,42.78,42.8,25457.0,41.8778,41.9071,41.868,41.8876,25457.0
2024-07-01 13:20:00,42.8,42.83,42.76,42.77,43526.0,41.8876,41.9169,41.8484,41.8582,43526.0
2024-07-01 13:25:00,42.77,42.78,42.72,42.73,93813.0,41.8582,41.868,41.8093,41.8191,93813.0
2024-07-01 13:30:00,42.73,42.77,42.72,42.77,28507.0,41.8191,41.8582,41.8093,41.8582,28507.0
2024-07-01 13:35:00,42.77,42.78,42.73,42.77,21523.0,41.8582,41.868,41.8191,41.8582,21523.0
2024-07-01 13:40:00,42.77,42.78,42.74,42.77,24184.0,41.8582,41.868,41.8288,41.8582,24184.0
2024-07-01 13:45:00,42.77,42.84,42.77,42.83,24264.0,41.8582,41.9267,41.8582,41.9169,24264.0
2024-07-01 13:50:00,42.83,42.9,42.81,42.86,41520.0,41.9169,41.9854,41.8974,41.9463,41520.0
2024-07-01 13:55:00,42.85,42.85,42.81,42.83,29348.0,41.9365,41.9365,41.8974,41.9169,29348.0
2024-07-01 14:00:00,42.83,42.85,42.78,42.84,71681.0,41.9169,41.9365,41.868,41.9267,71681.0
2024-07-01 14:05:00,42.84,42.87,42.82,42.82,28931.0,41.9267,41.9561,41.9071,41.9071,28931.0
2024-07-01 14:10:00,42.83,42.89,42.82,42.87,25005.0,41.9169,41.9756,41.9071,41.9561,25005.0
2024-07-01 14:15:00,42.87,42.9,42.87,42.89,24707.0,41.9561,41.9854,41.9561,41.9756,24707.0
2024-07-01 14:20:00,42.88,42.92,42.88,42.9,19601.0,41.9659,42.005,41.9659,41.9854,19601.0
2024-07-01 14:25:00,42.91,42.94,42.87,42.89,50114.0,41.9952,42.0246,41.9561,41.9756,50114.0
2024-07-01 14:30:00,42.88,42.89,42.83,42.88,48372.0,41.9659,41.9756,41.9169,41.9659,48372.0
2024-07-01 14:35:00,42.87,42.95,42.87,42.91,42617.0,41.9561,42.0344,41.9561,41.9952,42617.0
2024-07-01 14:40:00,42.91,42.94,42.9,42.93,22202.0,41.9952,42.0246,41.9854,42.0148,22202.0
2024-07-01 14:45:00,42.93,42.95,42.89,42.91,34599.0,42.0148,42.0344,41.9756,41.9952,34599.0
2024-07-01 14:50:00,42.91,42.92,42.88,42.88,45785.0,41.9952,42.005,41.9659,41.9659,45785.0
2024-07-01 14:55:00,42.88,42.91,42.87,42.88,32657.0,41.9659,41.9952,41.9561,41.9659,32657.0
2024-07-01 15:00:00,42.88,42.91,42.85,42.91,49492.0,41.9659,41.9952,41.9365,41.9952,49492.0
2024-07-01 15:05:00,42.91,42.94,42.9,42.91,29862.0,41.9952,42.0246,41.9854,41.9952,29862.0
2024-07-01 15:10:00,42.91,42.92,42.9,42.91,26344.0,41.9952,42.005,41.9854,41.9952,26344.0
2024-07-01 15:15:00,42.91,42.91,42.86,42.86,61968.0,41.9952,41.9952,41.9463,41.9463,61968.0
2024-07-01 15:20:00,42.87,42.89,42.85,42.87,50196.0,41.9561,41.9756,41.9365,41.9561,50196.0
2024-07-01 15:25:00,42.87,42.88,42.82,42.87,60048.0,41.9561,41.9659,41.9071,41.9561,60048.0
2024-07-01 15:30:00,42.86,42.87,42.83,42.85,52708.0,41.9463,41.9561,41.9169,41.9365,52708.0
2024-07-01 15:35:00,42.84,42.92,42.83,42.92,252290.0,41.9267,42.005,41.9169,42.005,252290.0
2024-07-01 15:40:00,42.92,42.95,42.87,42.9,111202.0,42.005,42.0344,41.9561,41.9854,111202.0
2024-07-01 15:45:00,42.9,42.98,42.89,42.94,107887.0,41.9854,42.0637,41.9756,42.0246,107887.0
2024-07-01 15:50:00,42.94,42.96,42.83,42.91,195118.0,42.0246,42.0442,41.9169,41.9952,195118.0
2024-07-01 15:55:00,42.91,42.96,42.86,42.89,459734.0,41.9952,42.0442,41.9463,41.9756,459734.0
2024-07-02 09:30:00,42.69,42.93,42.69,42.87,108637.0,41.7799,42.0148,41.7799,41.9561,108637.0
2024-07-02 09:35:00,42.87,43.02,42.79,42.93,38904.0,41.9561,42.1029,41.8778,42.0148,38904.0
2024-07-02 09:40:00,42.93,43.01,42.9,42.92,57916.0,42.0148,42.0931,41.9854,42.005,57916.0
2024-07-02 09:45:00,42.92,43.04,42.9,42.99,43017.0,42.005,42.1225,41.9854,42.0735,43017.0
2024-07-02 09:50:00,42.99,43.11,42.97,43.09,64277.0,42.0735,42.191,42.0539,42.1714,64277.0
2024-07-02 09:55:00,43.09,43.09,42.95,43.02,38128.0,42.1714,42.1714,42.0344,42.1029,38128.0
2024-07-02 10:00:00,43.01,43.04,42.95,42.98,90306.0,42.0931,42.1225,42.0344,42.0637,90306.0
2024-07-02 10:05:00,42.98,42.98,42.8,42.83,52372.0,42.0637,42.0637,41.8876,41.9169,52372.0
2024-07-02 10:10:00,42.82,42.83,42.68,42.73,63177.0,41.9071,41.9169,41.7701,41.8191,63177.0
2024-07-02 10:15:00,42.72,42.77,42.68,42.75,41372.0,41.8093,41.8582,41.7701,41.8386,41372.0
2024-07-02 10:20:00,42.75,42.8,42.65,42.65,99348.0,41.8386,41.8876,41.7408,41.7408,99348.0
2024-07-02 10:25:00,42.65,42.71,42.63,42.7,78389.0,41.7408,41.7995,41.7212,41.7897,78389.0
2024-07-02 10:30:00,42.7,42.7,42.61,42.63,145523.0,41.7897,41.7897,41.7016,41.7212,145523.0
2024-07-02 10:35:00,42.63,42.7,42.6,42.68,35785.0,41.7212,41.7897,41.6918,41.7701,35785.0
2024-07-02 10:40:00,42.68,42.77,42.67,42.69,27694.0,41.7701,41.8582,41.7603,41.7799,27694.0
2024-07-02 10:45:00,42.69,42.7,42.65,42.67,23149.0,41.7799,41.7897,41.7408,41.7603,23149.0
2024-07-02 10:50:00,42.67,42.71,42.65,42.69,40909.0,41.7603,41.7995,41.7408,41.7799,40909.0
2024-07-02 10:55:00,42.7,42.71,42.62,42.62,51153.0,41.7897,41.7995,41.7114,41.7114,51153.0
2024-07-02 11:00:00,42.62,42.62,42.5,42.51,49813.0,41.7114,41.7114,41.594,41.6037,49813.0
2024-07-02 11:05:00,42.5,42.55,42.48,42.55,30819.0,41.594,41.6429,41.5744,41.6429,30819.0
2024-07-02 11:10:00,42.55,42.62,42.53,42.57,22145.0,41.6429,41.7114,41.6233,41.6625,22145.0
2024-07-02 11:15:00,42.56,42.58,42.49,42.56,104163.0,41.6527,41.6723,41.5842,41.6527,104163.0
2024-07-02 11:20:00,42.57,42.57,42.51,42.53,73677.0,41.6625,41.6625,41.6037,41.6233,73677.0
2024-07-02 11:25:00,42.52,42.55,42.5,42.54,28765.0,41.6135,41.6429,41.594,41.6331,28765.0
2024-07-02 11:30:00,42.53,42.55,42.47,42.55,54046.0,41.6233,41.6429,41.5646,41.6429,54046.0
2024-07-02 11:35:00,42.55,42.55,42.47,42.5,387199.0,41.6429,41.6429,41.5646,41.594,387199.0
2024-07-02 11:40:00,42.5,42.51,42.36,42.37,221282.0,41.594,41.6037,41.4569,41.4667,221282.0
2024-07-02 11:45:00,42.37,42.41,42.34,42.4,51377.0,41.4667,41.5059,41.4374,41.4961,51377.0
2024-07-02 11:50:00,42.39,42.45,42.38,42.44,46201.0,41.4863,41.545,41.4765,41.5352,46201.0
2024-07-02 11:55:00,42.44,42.51,42.4,42.45,44553.0,41.5352,41.6037,41.4961,41.545,44553.0
2024-07-02 12:00:00,42.46,42.47,42.41,42.44,31012.0,41.5548,41.5646,41.5059,41.5352,31012.0
2024-07-02 12:05:00,42.44,42.46,42.42,42.45,22515.0,41.5352,41.5548,41.5157,41.545,22515.0
2024-07-02 12:10:00,42.45,42.48,42.39,42.39,23990.0,41.545,41.5744,41.4863,41.4863,23990.0
2024-07-02 12:15:00,42.39,42.41,42.33,42.33,34096.0,41.4863,41.5059,41.4276,41.4276,34096.0
2024-07-02 12:20:00,42.34,42.35,42.32,42.34,25380.0,41.4374,41.4472,41.4178,41.4374,25380.0
2024-07-02 12:25:00,42.35,42.37,42.34,42.34,22928.0,41.4472,41.4667,41.4374,41.4374,22928.0
2024-07-02 12:30:00,42.34,42.39,42.34,42.39,17827.0,41.4374,41.4863,41.4374,41.4863,17827.0
2024-07-02 12:35:00,42.39,42.39,42.36,42.36,28931.0,41.4863,41.4863,41.4569,41.4569,28931.0
2024-07-02 12:40:00,42.35,42.37,42.32,42.34,30881.0,41.4472,41.4667,41.4178,41.4374,30881.0
2024-07-02 12:45:00,42.34,42.34,42.31,42.32,20989.0,41.4374,41.4374,41.408,41.4178,20989.0
2024-07-02 12:50:00,42.32,42.33,42.3,42.33,13790.0,41.4178,41.4276,41.3982,41.4276,13790.0
2024-07-02 12:55:00,42.33,42.33,42.3,42.31,12075.0,41.4276,41.4276,41.3982,41.408,12075.0
2024-07-02 13:00:00,42.3,42.31,42.24,42.28,44359.0,41.3982,41.408,41.3395,41.3787,44359.0
2024-07-02 13:05:00,42.28,42.33,42.27,42.33,18561.0,41.3787,41.4276,41.3689,41.4276,18561.0
2024-07-02 13:10:00,42.34,42.37,42.33,42.36,42783.0,41.4374,41.4667,41.4276,41.4569,42783.0
2024-07-02 13:15:00,42.35,42.4,42.33,42.37,39333.0,41.4472,41.4961,41.4276,41.4667,39333.0
2024-07-02 13:20:00,42.37,42.37,42.32,42.33,24570.0,41.4667,41.4667,41.4178,41.4276,24570.0
2024-07-02 13:25:00,42.33,42.34,42.3,42.33,26016.0,41.4276,41.4374,41.3982,41.4276,26016.0
2024-07-02 13:30:00,42.34,42.35,42.32,42.34,27767.0,41.4374,41.4472,41.4178,41.4374,27767.0
2024-07-02 13:35:00,42.34,42.35,42.31,42.33,27873.0,41.4374,41.4472,41.408,41.4276,27873.0
2024-07-02 13:40:00,42.33,42.33,42.24,42.26,33008.0,41.4276,41.4276,41.3395,41.3591,33008.0
2024-07-02 13:45:00,42.27,42.32,42.26,42.32,19713.0,41.3689,41.4178,41.3591,41.4178,19713.0
2024-07-02 13:50:00,42.32,42.36,42.32,42.36,43013.0,41.4178,41.4569,41.4178,41.4569,43013.0
2024-07-02 13:55:00,42.36,42.42,42.36,42.41,13989.0,41.4569,41.5157,41.4569,41.5059,13989.0
2024-07-02 14:00:00,42.4,42.43,42.35,42.38,52034.0,41.4961,41.5255,41.4472,41.4765,52034.0
2024-07-02 14:05:00,42.38,42.44,42.37,42.41,24288.0,41.4765,41.5352,41.4667,41.5059,24288.0
2024-07-02 14:10:00,42.41,42.43,42.4,42.43,18100.0,41.5059,41.5255,41.4961,41.5255,18100.0
2024-07-02 14:15:00,42.43,42.43,42.4,42.41,14395.0,41.5255,41.5255,41.4961,41.5059,14395.0
2024-07-02 14:20:00,42.41,42.41,42.37,42.38,15878.0,41.5059,41.5059,41.4667,41.4765,15878.0
2024-07-02 14:25:00,42.37,42.39,42.3,42.32,25654.0,41.4667,41.4863,41.3982,41.4178,25654.0
2024-07-02 14:30:00,42.32,42.36,42.31,42.36,24786.0,41.4178,41.4569,41.408,41.4569,24786.0
2024-07-02 14:35:00,42.36,42.36,42.32,42.34,37788.0,41.4569,41.4569,41.4178,41.4374,37788.0
2024-07-02 14:40:00,42.34,42.36,42.31,42.32,117886.0,41.4374,41.4569,41.408,41.4178,117886.0
2024-07-02 14:45:00,42.32,42.33,42.29,42.3,15062.0,41.4178,41.4276,41.3884,41.3982,15062.0
2024-07-02 14:50:00,42.3,42.31,42.27,42.3,24406.0,41.3982,41.408,41.3689,41.3982,24406.0
2024-07-02 14:55:00,42.31,42.33,42.3,42.3,26123.0,41.408,41.4276,41.3982,41.3982,26123.0
2024-07-02 15:00:00,42.3,42.32,42.28,42.29,25522.0,41.3982,41.4178,41.3787,41.3884,25522.0
2024-07-02 15:05:00,42.29,42.33,42.28,42.33,30923.0,41.3884,41.4276,41.3787,41.4276,30923.0
2024-07-02 15:10:00,42.33,42.35,42.31,42.35,30975.0,41.4276,41.4472,41.408,41.4472,30975.0
2024-07-02 15:15:00,42.34,42.36,42.34,42.34,34255.0,41.4374,41.4569,41.4374,41.4374,34255.0
2024-07-02 15:20:00,42.34,42.41,42.34,42.4,81741.0,41.4374,41.5059,41.4374,41.4961,81741.0
2024-07-02 15:25:00,42.39,42.41,42.31,42.33,70689.0,41.4863,41.5059,41.408,41.4276,70689.0
2024-07-02 15:30:00,42.33,42.33,42.32,42.33,21747.0,41.4276,41.4276,41.4178,41.4276,21747.0
2024-07-02 15:35:00,42.33,42.35,42.32,42.34,60052.0,41.4276,41.4472,41.4178,41.4374,60052.0
2024-07-02 15:40:00,42.34,42.38,42.33,42.34,93969.0,41.4374,41.4765,41.4276,41.4374,93969.0
2024-07-02 15:45:00,42.34,42.35,42.31,42.34,104292.0,41.4374,41.4472,41.408,41.4374,104292.0
2024-07-02 15:50:00,42.34,42.37,42.33,42.34,189008.0,41.4374,41.4667,41.4276,41.4374,189008.0
2024-07-02 15:55:00,42.34,42.35,42.28,42.31,436837.0,41.4374,41.4472,41.3787,41.408,436837.0
2024-07-03 09:30:00,42.54,42.73,42.43,42.71,132172.0,41.6331,41.8191,41.5255,41.7995,132172.0
2024-07-03 09:35:00,42.71,43.1,42.7,42.97,273388.0,41.7995,42.1812,41.7897,42.0539,273388.0
2024-07-03 09:40:00,42.96,43.02,42.82,42.95,76469.0,42.0442,42.1029,41.9071,42.0344,76469.0
2024-07-03 09:45:00,42.95,43.0,42.81,42.85,64557.0,42.0344,42.0833,41.8974,41.9365,64557.0
2024-07-03 09:50:00,42.85,42.94,42.74,42.77,127778.0,41.9365,42.0246,41.8288,41.8582,127778.0
2024-07-03 09:55:00,42.77,42.84,42.76,42.83,61444.0,41.8582,41.9267,41.8484,41.9169,61444.0
2024-07-03 10:00:00,42.84,43.01,42.82,42.91,142019.0,41.9267,42.0931,41.9071,41.9952,142019.0
2024-07-03 10:05:00,42.91,43.01,42.9,43.0,77197.0,41.9952,42.0931,41.9854,42.0833,77197.0
2024-07-03 10:10:00,43.0,43.04,42.94,42.94,41589.0,42.0833,42.1225,42.0246,42.0246,41589.0
2024-07-03 10:15:00,42.94,43.0,42.92,42.99,27625.0,42.0246,42.0833,42.005,42.0735,27625.0
2024-07-03 10:20:00,42.99,43.04,42.95,43.0,79003.0,42.0735,42.1225,42.0344,42.0833,79003.0
2024-07-03 10:25:00,43.0,43.02,42.94,43.01,35622.0,42.0833,42.1029,42.0246,42.0931,35622.0
2024-07-03 10:30:00,43.01,43.02,42.97,42.99,39228.0,42.0931,42.1029,42.0539,42.0735,39228.0
2024-07-03 10:35:00,42.99,42.99,42.84,42.88,75511.0,42.0735,42.0735,41.9267,41.9659,75511.0
2024-07-03 10:40:00,42.88,42.89,42.75,42.77,26101.0,41.9659,41.9756,41.8386,41.8582,26101.0
2024-07-03 10:45:00,42.77,42.87,42.75,42.86,40095.0,41.8582,41.9561,41.8386,41.9463,40095.0
2024-07-03 10:50:00,42.86,42.86,42.82,42.84,16232.0,41.9463,41.9463,41.9071,41.9267,16232.0
2024-07-03 10:55:00,42.84,42.92,42.82,42.89,73876.0,41.9267,42.005,41.9071,41.9756,73876.0
2024-07-03 11:00:00,42.89,42.91,42.86,42.9,53632.0,41.9756,41.9952,41.9463,41.9854,53632.0
2024-07-03 11:05:00,42.91,42.91,42.75,42.76,71887.0,41.9952,41.9952,41.8386,41.8484,71887.0
2024-07-03 11:10:00,42.76,42.77,42.72,42.75,29498.0,41.8484,41.8582,41.8093,41.8386,29498.0
2024-07-03 11:15:00,42.75,42.79,42.73,42.78,39819.0,41.8386,41.8778,41.8191,41.868,39819.0
2024-07-03 11:20:00,42.77,42.82,42.75,42.78,36899.0,41.8582,41.9071,41.8386,41.868,36899.0
2024-07-03 11:25:00,42.77,42.81,42.65,42.65,59371.0,41.8582,41.8974,41.7408,41.7408,59371.0
2024-07-03 11:30:00,42.66,42.75,42.65,42.74,26846.0,41.7506,41.8386,41.7408,41.8288,26846.0
2024-07-03 11:35:00,42.74,42.81,42.72,42.78,28401.0,41.8288,41.8974,41.8093,41.868,28401.0
2024-07-03 11:40:00,42.78,42.79,42.7,42.76,26347.0,41.868,41.8778,41.7897,41.8484,26347.0
2024-07-03 11:45:00,42.75,42.78,42.73,42.77,24863.0,41.8386,41.868,41.8191,41.8582,24863.0
2024-07-03 11:50:00,42.77,42.77,42.7,42.7,18518.0,41.8582,41.8582,41.7897,41.7897,18518.0
2024-07-03 11:55:00,42.69,42.72,42.69,42.69,25424.0,41.7799,41.8093,41.7799,41.7799,25424.0
2024-07-03 12:00:00,42.7,42.76,42.62,42.75,35783.0,41.7897,41.8484,41.7114,41.8386,35783.0
2024-07-03 12:05:00,42.75,42.75,42.67,42.7,30785.0,41.8386,41.8386,41.7603,41.7897,30785.0
2024-07-03 12:10:00,42.69,42.7,42.67,42.68,26232.0,41.7799,41.7897,41.7603,41.7701,26232.0
2024-07-03 12:15:00,42.68,42.68,42.65,42.66,17564.0,41.7701,41.7701,41.7408,41.7506,17564.0
2024-07-03 12:20:00,42.66,42.67,42.62,42.64,33546.0,41.7506,41.7603,41.7114,41.731,33546.0
2024-07-03 12:25:00,42.64,42.66,42.61,42.63,36165.0,41.731,41.7506,41.7016,41.7212,36165.0
2024-07-03 12:30:00,42.63,42.66,42.62,42.65,36846.0,41.7212,41.7506,41.7114,41.7408,36846.0
2024-07-03 12:35:00,42.65,42.69,42.63,42.64,43744.0,41.7408,41.7799,41.7212,41.731,43744.0
2024-07-03 12:40:00,42.64,42.67,42.63,42.65,32716.0,41.731,41.7603,41.7212,41.7408,32716.0
2024-07-03 12:45:00,42.65,42.7,42.63,42.69,45003.0,41.7408,41.7897,41.7212,41.7799,45003.0
2024-07-03 12:50:00,42.68,42.72,42.62,42.62,63406.0,41.7701,41.8093,41.7114,41.7114,63406.0
2024-07-03 12:55:00,42.63,42.65,42.54,42.56,198058.0,41.7212,41.7408,41.6331,41.6527,198058.0
2024-07-05 09:30:00,42.28,42.52,42.27,42.5,64197.0,41.3787,41.6135,41.3689,41.594,64197.0
2024-07-05 09:35:00,42.48,42.59,42.37,42.45,26019.0,41.5744,41.682,41.4667,41.545,26019.0
2024-07-05 09:40:00,42.47,42.54,42.38,42.38,27162.0,41.5646,41.6331,41.4765,41.4765,27162.0
2024-07-05 09:45:00,42.37,42.41,42.29,42.32,27808.0,41.4667,41.5059,41.3884,41.4178,27808.0
2024-07-05 09:50:00,42.33,42.36,42.3,42.35,21251.0,41.4276,41.4569,41.3982,41.4472,21251.0
2024-07-05 09:55:00,42.35,42.47,42.29,42.45,21864.0,41.4472,41.5646,41.3884,41.545,21864.0
2024-07-05 10:00:00,42.44,42.44,42.32,42.34,35385.0,41.5352,41.5352,41.4178,41.4374,35385.0
2024-07-05 10:05:00,42.35,42.45,42.33,42.44,34111.0,41.4472,41.545,41.4276,41.5352,34111.0
2024-07-05 10:10:00,42.42,42.42,42.23,42.23,42099.0,41.5157,41.5157,41.3297,41.3297,42099.0
2024-07-05 10:15:00,42.23,42.31,42.21,42.31,46215.0,41.3297,41.408,41.3101,41.408,46215.0
2024-07-05 10:20:00,42.3,42.35,42.29,42.3,19091.0,41.3982,41.4472,41.3884,41.3982,19091.0
2024-07-05 10:25:00,42.3,42.32,42.26,42.26,14046.0,41.3982,41.4178,41.3591,41.3591,14046.0
2024-07-05 10:30:00,42.26,42.29,42.17,42.18,41692.0,41.3591,41.3884,41.271,41.2808,41692.0
2024-07-05 10:35:00,42.18,42.19,42.13,42.16,30292.0,41.2808,41.2906,41.2319,41.2612,30292.0
2024-07-05 10:40:00,42.17,42.21,42.16,42.2,15602.0,41.271,41.3101,41.2612,41.3004,15602.0
2024-07-05 10:45:00,42.2,42.23,42.18,42.19,21326.0,41.3004,41.3297,41.2808,41.2906,21326.0
2024-07-05 10:50:00,42.19,42.23,42.17,42.22,13859.0,41.2906,41.3297,41.271,41.3199,13859.0
2024-07-05 10:55:00,42.22,42.24,42.2,42.22,17360.0,41.3199,41.3395,41.3004,41.3199,17360.0
2024-07-05 11:00:00,42.2,42.21,42.16,42.18,30788.0,41.3004,41.3101,41.2612,41.2808,30788.0
2024-07-05 11:05:00,42.18,42.22,42.16,42.18,36570.0,41.2808,41.3199,41.2612,41.2808,36570.0
2024-07-05 11:10:00,42.19,42.23,42.18,42.21,21804.0,41.2906,41.3297,41.2808,41.3101,21804.0
2024-07-05 11:15:00,42.21,42.23,42.18,42.18,21839.0,41.3101,41.3297,41.2808,41.2808,21839.0
2024-07-05 11:20:00,42.19,42.19,42.14,42.16,21570.0,41.2906,41.2906,41.2416,41.2612,21570.0
2024-07-05 11:25:00,42.16,42.18,42.12,42.13,12693.0,41.2612,41.2808,41.2221,41.2319,12693.0
2024-07-05 11:30:00,42.13,42.15,42.1,42.12,28447.0,41.2319,41.2514,41.2025,41.2221,28447.0
2024-07-05 11:35:00,42.12,42.14,42.11,42.13,19233.0,41.2221,41.2416,41.2123,41.2319,19233.0
2024-07-05 11:40:00,42.13,42.13,42.06,42.08,28285.0,41.2319,41.2319,41.1633,41.1829,28285.0
2024-07-05 11:45:00,42.08,42.11,42.06,42.11,13966.0,41.1829,41.2123,41.1633,41.2123,13966.0
2024-07-05 11:50:00,42.11,42.13,42.07,42.08,25401.0,41.2123,41.2319,41.1731,41.1829,25401.0
2024-07-05 11:55:00,42.08,42.09,42.0,42.03,97102.0,41.1829,41.1927,41.1046,41.134,97102.0
2024-07-05 12:00:00,42.03,42.06,42.01,42.05,23115.0,41.134,41.1633,41.1144,41.1536,23115.0
2024-07-05 12:05:00,42.05,42.07,42.02,42.05,23862.0,41.1536,41.1731,41.1242,41.1536,23862.0
2024-07-05 12:10:00,42.05,42.05,41.98,42.02,25836.0,41.1536,41.1536,41.085,41.1242,25836.0
2024-07-05 12:15:00,42.02,42.1,42.02,42.06,14364.0,41.1242,41.2025,41.1242,41.1633,14364.0
2024-07-05 12:20:00,42.05,42.08,42.03,42.07,17006.0,41.1536,41.1829,41.134,41.1731,17006.0
2024-07-05 12:25:00,42.07,42.07,42.0,42.02,21867.0,41.1731,41.1731,41.1046,41.1242,21867.0
2024-07-05 12:30:00,42.02,42.02,41.99,42.0,15639.0,41.1242,41.1242,41.0948,41.1046,15639.0
2024-07-05 12:35:00,42.0,42.03,41.99,42.0,19559.0,41.1046,41.134,41.0948,41.1046,19559.0
2024-07-05 12:40:00,42.01,42.01,41.95,41.98,17319.0,41.1144,41.1144,41.0557,41.085,17319.0
2024-07-05 12:45:00,41.98,42.01,41.97,42.0,15735.0,41.085,41.1144,41.0753,41.1046,15735.0
2024-07-05 12:50:00,42.0,42.04,41.99,42.03,15129.0,41.1046,41.1438,41.0948,41.134,15129.0
2024-07-05 12:55:00,42.03,42.06,41.99,42.0,14607.0,41.134,41.1633,41.0948,41.1046,14607.0
2024-07-05 13:00:00,41.98,42.0,41.97,42.0,10531.0,41.085,41.1046,41.0753,41.1046,10531.0
2024-07-05 13:05:00,42.0,42.03,41.97,42.02,15691.0,41.1046,41.134,41.0753,41.1242,15691.0
2024-07-05 13:10:00,42.03,42.03,41.98,42.01,17883.0,41.134,41.134,41.085,41.1144,17883.0
2024-07-05 13:15:00,42.01,42.04,42.0,42.03,11878.0,41.1144,41.1438,41.1046,41.134,11878.0
2024-07-05 13:20:00,42.03,42.12,42.03,42.08,55981.0,41.134,41.2221,41.134,41.1829,55981.0
2024-07-05 13:25:00,42.09,42.09,42.06,42.08,12218.0,41.1927,41.1927,41.1633,41.1829,12218.0
2024-07-05 13:30:00,42.08,42.1,42.07,42.09,11131.0,41.1829,41.2025,41.1731,41.1927,11131.0
2024-07-05 13:35:00,42.09,42.12,42.09,42.11,11025.0,41.1927,41.2221,41.1927,41.2123,11025.0
2024-07-05 13:40:00,42.11,42.12,42.05,42.05,29810.0,41.2123,41.2221,41.1536,41.1536,29810.0
2024-07-05 13:45:00,42.05,42.06,42.02,42.03,10745.0,41.1536,41.1633,41.1242,41.134,10745.0
2024-07-05 13:50:00,42.03,42.04,42.02,42.02,18363.0,41.134,41.1438,41.1242,41.1242,18363.0
2024-07-05 13:55:00,42.02,42.05,42.02,42.05,12922.0,41.1242,41.1536,41.1242,41.1536,12922.0
2024-07-05 14:00:00,42.05,42.07,42.02,42.05,13054.0,41.1536,41.1731,41.1242,41.1536,13054.0
2024-07-05 14:05:00,42.05,42.09,42.01,42.02,11967.0,41.1536,41.1927,41.1144,41.1242,11967.0
2024-07-05 14:10:00,42.01,42.01,41.99,42.01,13688.0,41.1144,41.1144,41.0948,41.1144,13688.0
2024-07-05 14:15:00,42.01,42.01,41.99,42.01,4577.0,41.1144,41.1144,41.0948,41.1144,4577.0
2024-07-05 14:20:00,42.0,42.01,41.96,41.98,46902.0,41.1046,41.1144,41.0655,41.085,46902.0
2024-07-05 14:25:00,41.99,42.0,41.98,42.0,13195.0,41.0948,41.1046,41.085,41.1046,13195.0
2024-07-05 14:30:00,42.0,42.01,41.96,42.01,29772.0,41.1046,41.1144,41.0655,41.1144,29772.0
2024-07-05 14:35:00,42.01,42.03,42.0,42.02,14884.0,41.1144,41.134,41.1046,41.1242,14884.0
2024-07-05 14:40:00,42.02,42.04,42.02,42.02,11573.0,41.1242,41.1438,41.1242,41.1242,11573.0
2024-07-05 14:45:00,42.03,42.09,42.02,42.09,13150.0,41.134,41.1927,41.1242,41.1927,13150.0
2024-07-05 14:50:00,42.08,42.09,42.06,42.07,14094.0,41.1829,41.1927,41.1633,41.1731,14094.0
2024-07-05 14:55:00,42.06,42.07,42.05,42.05,27602.0,41.1633,41.1731,41.1536,41.1536,27602.0
2024-07-05 15:00:00,42.05,42.06,42.03,42.04,21451.0,41.1536,41.1633,41.134,41.1438,21451.0
2024-07-05 15:05:00,42.04,42.08,42.04,42.04,17544.0,41.1438,41.1829,41.1438,41.1438,17544.0
2024-07-05 15:10:00,42.04,42.07,42.04,42.07,13128.0,41.1438,41.1731,41.1438,41.1731,13128.0
2024-07-05 15:15:00,42.07,42.07,42.03,42.03,21453.0,41.1731,41.1731,41.134,41.134,21453.0
2024-07-05 15:20:00,42.04,42.04,42.01,42.02,31408.0,41.1438,41.1438,41.1144,41.1242,31408.0
2024-07-05 15:25:00,42.02,42.02,42.0,42.01,21225.0,41.1242,41.1242,41.1046,41.1144,21225.0
2024-07-05 15:30:00,42.01,42.02,41.97,42.02,54290.0,41.1144,41.1242,41.0753,41.1242,54290.0
2024-07-05 15:35:00,42.02,42.03,41.98,41.98,71965.0,41.1242,41.134,41.085,41.085,71965.0
2024-07-05 15:40:00,41.98,42.01,41.94,41.98,97457.0,41.085,41.1144,41.0459,41.085,97457.0
2024-07-05 15:45:00,41.98,42.03,41.97,42.02,117427.0,41.085,41.134,41.0753,41.1242,117427.0
2024-07-05 15:50:00,42.02,42.02,41.96,41.97,199694.0,41.1242,41.1242,41.0655,41.0753,199694.0
2024-07-05 15:55:00,41.98,42.1,41.98,42.09,434821.0,41.085,41.2025,41.085,41.1927,434821.0
2024-07-08 09:30:00,42.15,42.19,41.84,41.89,99648.0,41.2514,41.2906,40.948,40.997,99648.0
2024-07-08 09:35:00,41.89,42.17,41.89,42.09,111140.0,40.997,41.271,40.997,41.1927,111140.0
2024-07-08 09:40:00,42.07,42.2,42.07,42.16,30027.0,41.1731,41.3004,41.1731,41.2612,30027.0
2024-07-08 09:45:00,42.18,42.31,42.14,42.31,136211.0,41.2808,41.408,41.2416,41.408,136211.0
2024-07-08 09:50:00,42.29,42.34,42.16,42.16,119429.0,41.3884,41.4374,41.2612,41.2612,119429.0
2024-07-08 09:55:00,42.15,42.26,42.15,42.16,28452.0,41.2514,41.3591,41.2514,41.2612,28452.0
2024-07-08 10:00:00,42.17,42.26,42.11,42.2,46267.0,41.271,41.3591,41.2123,41.3004,46267.0
2024-07-08 10:05:00,42.19,42.27,42.14,42.26,26912.0,41.2906,41.3689,41.2416,41.3591,26912.0
2024-07-08 10:10:00,42.27,42.29,42.1,42.13,38884.0,41.3689,41.3884,41.2025,41.2319,38884.0
2024-07-08 10:15:00,42.12,42.19,42.1,42.18,28723.0,41.2221,41.2906,41.2025,41.2808,28723.0
2024-07-08 10:20:00,42.17,42.34,42.16,42.33,27427.0,41.271,41.4374,41.2612,41.4276,27427.0
2024-07-08 10:25:00,42.33,42.33,42.25,42.27,14024.0,41.4276,41.4276,41.3493,41.3689,14024.0
2024-07-08 10:30:00,42.27,42.27,42.19,42.22,16817.0,41.3689,41.3689,41.2906,41.3199,16817.0
2024-07-08 10:35:00,42.21,42.23,42.19,42.22,16252.0,41.3101,41.3297,41.2906,41.3199,16252.0
2024-07-08 10:40:00,42.22,42.26,42.21,42.23,22484.0,41.3199,41.3591,41.3101,41.3297,22484.0
2024-07-08 10:45:00,42.24,42.25,42.21,42.23,14157.0,41.3395,41.3493,41.3101,41.3297,14157.0
2024-07-08 10:50:00,42.23,42.24,42.2,42.2,17334.0,41.3297,41.3395,41.3004,41.3004,17334.0
2024-07-08 10:55:00,42.2,42.22,42.17,42.17,14128.0,41.3004,41.3199,41.271,41.271,14128.0
2024-07-08 11:00:00,42.18,42.26,42.16,42.21,26384.0,41.2808,41.3591,41.2612,41.3101,26384.0
2024-07-08 11:05:00,42.21,42.21,42.14,42.15,37554.0,41.3101,41.3101,41.2416,41.2514,37554.0
2024-07-08 11:10:00,42.15,42.18,42.14,42.16,25967.0,41.2514,41.2808,41.2416,41.2612,25967.0
2024-07-08 11:15:00,42.16,42.17,42.12,42.12,17857.0,41.2612,41.271,41.2221,41.2221,17857.0
2024-07-08 11:20:00,42.12,42.12,42.07,42.08,20414.0,41.2221,41.2221,41.1731,41.1829,20414.0
2024-07-08 11:25:00,42.08,42.12,42.07,42.11,17358.0,41.1829,41.2221,41.1731,41.2123,17358.0
2024-07-08 11:30:00,42.12,42.12,42.05,42.05,20375.0,41.2221,41.2221,41.1536,41.1536,20375.0
2024-07-08 11:35:00,42.05,42.06,42.04,42.05,16301.0,41.1536,41.1633,41.1438,41.1536,16301.0
2024-07-08 11:40:00,42.06,42.07,42.04,42.05,25762.0,41.1633,41.1731,41.1438,41.1536,25762.0
2024-07-08 11:45:00,42.05,42.07,42.03,42.07,36130.0,41.1536,41.1731,41.134,41.1731,36130.0
2024-07-08 11:50:00,42.06,42.07,42.01,42.02,23276.0,41.1633,41.1731,41.1144,41.1242,23276.0
2024-07-08 11:55:00,42.02,42.02,41.99,42.0,17071.0,41.1242,41.1242,41.0948,41.1046,17071.0
2024-07-08 12:00:00,42.01,42.03,41.99,42.0,25287.0,41.1144,41.134,41.0948,41.1046,25287.0
2024-07-08 12:05:00,42.0,42.01,41.98,42.0,29648.0,41.1046,41.1144,41.085,41.1046,29648.0
2024-07-08 12:10:00,42.0,42.02,41.98,42.01,26291.0,41.1046,41.1242,41.085,41.1144,26291.0
2024-07-08 12:15:00,42.01,42.02,41.99,42.01,17781.0,41.1144,41.1242,41.0948,41.1144,17781.0
2024-07-08 12:20:00,42.0,42.01,41.93,41.94,15391.0,41.1046,41.1144,41.0361,41.0459,15391.0
2024-07-08 12:25:00,41.94,41.99,41.93,41.98,19164.0,41.0459,41.0948,41.0361,41.085,19164.0
2024-07-08 12:30:00,41.98,42.01,41.98,42.0,15516.0,41.085,41.1144,41.085,41.1046,15516.0
2024-07-08 12:35:00,42.0,42.03,41.99,42.02,19055.0,41.1046,41.134,41.0948,41.1242,19055.0
2024-07-08 12:40:00,42.02,42.04,41.99,42.01,23695.0,41.1242,41.1438,41.0948,41.1144,23695.0
2024-07-08 12:45:00,42.01,42.08,42.0,42.07,37391.0,41.1144,41.1829,41.1046,41.1731,37391.0
2024-07-08 12:50:00,42.07,42.12,42.06,42.09,13283.0,41.1731,41.2221,41.1633,41.1927,13283.0
2024-07-08 12:55:00,42.1,42.12,42.1,42.1,9756.0,41.2025,41.2221,41.2025,41.2025,9756.0
2024-07-08 13:00:00,42.11,42.12,42.08,42.08,15221.0,41.2123,41.2221,41.1829,41.1829,15221.0
2024-07-08 13:05:00,42.08,42.09,41.97,41.98,22084.0,41.1829,41.1927,41.0753,41.085,22084.0
2024-07-08 13:10:00,41.98,41.98,41.94,41.98,20248.0,41.085,41.085,41.0459,41.085,20248.0
2024-07-08 13:15:00,41.98,41.99,41.96,41.98,22781.0,41.085,41.0948,41.0655,41.085,22781.0
2024-07-08 13:20:00,41.97,41.98,41.95,41.96,10084.0,41.0753,41.085,41.0557,41.0655,10084.0
2024-07-08 13:25:00,41.96,42.0,41.96,41.97,17513.0,41.0655,41.1046,41.0655,41.0753,17513.0
2024-07-08 13:30:00,41.97,41.98,41.92,41.93,51271.0,41.0753,41.085,41.0263,41.0361,51271.0
2024-07-08 13:35:00,41.92,41.94,41.91,41.93,17127.0,41.0263,41.0459,41.0165,41.0361,17127.0
2024-07-08 13:40:00,41.93,41.94,41.88,41.89,14527.0,41.0361,41.0459,40.9872,40.997,14527.0
2024-07-08 13:45:00,41.89,41.9,41.86,41.86,16345.0,40.997,41.0068,40.9676,40.9676,16345.0
2024-07-08 13:50:00,41.86,41.86,41.75,41.75,42191.0,40.9676,40.9676,40.86,40.86,42191.0
2024-07-08 13:55:00,41.75,41.76,41.72,41.75,55999.0,40.86,40.8697,40.8306,40.86,55999.0
2024-07-08 14:00:00,41.75,41.77,41.69,41.72,61976.0,40.86,40.8795,40.8012,40.8306,61976.0
2024-07-08 14:05:00,41.73,41.76,41.7,41.71,18986.0,40.8404,40.8697,40.811,40.8208,18986.0
2024-07-08 14:10:00,41.71,41.71,41.64,41.69,98284.0,40.8208,40.8208,40.7523,40.8012,98284.0
2024-07-08 14:15:00,41.69,41.69,41.63,41.64,36155.0,40.8012,40.8012,40.7425,40.7523,36155.0
2024-07-08 14:20:00,41.63,41.68,41.53,41.53,112319.0,40.7425,40.7914,40.6446,40.6446,112319.0
2024-07-08 14:25:00,41.53,41.57,41.52,41.56,46328.0,40.6446,40.6838,40.6349,40.674,46328.0
2024-07-08 14:30:00,41.55,41.56,41.51,41.52,24564.0,40.6642,40.674,40.6251,40.6349,24564.0
2024-07-08 14:35:00,41.52,41.54,41.51,41.52,26274.0,40.6349,40.6544,40.6251,40.6349,26274.0
2024-07-08 14:40:00,41.51,41.58,41.51,41.54,42266.0,40.6251,40.6936,40.6251,40.6544,42266.0
2024-07-08 14:45:00,41.54,41.6,41.53,41.6,25436.0,40.6544,40.7131,40.6446,40.7131,25436.0
2024-07-08 14:50:00,41.59,41.61,41.55,41.56,40412.0,40.7034,40.7229,40.6642,40.674,40412.0
2024-07-08 14:55:00,41.55,41.56,41.52,41.55,24041.0,40.6642,40.674,40.6349,40.6642,24041.0
2024-07-08 15:00:00,41.55,41.55,41.52,41.54,34753.0,40.6642,40.6642,40.6349,40.6544,34753.0
2024-07-08 15:05:00,41.54,41.58,41.52,41.57,32379.0,40.6544,40.6936,40.6349,40.6838,32379.0
2024-07-08 15:10:00,41.57,41.62,41.56,41.59,34558.0,40.6838,40.7327,40.674,40.7034,34558.0
2024-07-08 15:15:00,41.59,41.63,41.59,41.61,25712.0,40.7034,40.7425,40.7034,40.7229,25712.0
2024-07-08 15:20:00,41.6,41.63,41.57,41.6,37422.0,40.7131,40.7425,40.6838,40.7131,37422.0
2024-07-08 15:25:00,41.61,41.62,41.59,41.59,26866.0,40.7229,40.7327,40.7034,40.7034,26866.0
2024-07-08 15:30:00,41.59,41.62,41.55,41.55,59808.0,40.7034,40.7327,40.6642,40.6642,59808.0
2024-07-08 15:35:00,41.55,41.61,41.55,41.58,45938.0,40.6642,40.7229,40.6642,40.6936,45938.0
2024-07-08 15:40:00,41.58,41.59,41.52,41.54,72033.0,40.6936,40.7034,40.6349,40.6544,72033.0
2024-07-08 15:45:00,41.54,41.55,41.51,41.52,64921.0,40.6544,40.6642,40.6251,40.6349,64921.0
2024-07-08 15:50:00,41.52,41.58,41.47,41.48,245474.0,40.6349,40.6936,40.5859,40.5957,245474.0
2024-07-08 15:55:00,41.48,41.48,41.4,41.44,450153.0,40.5957,40.5957,40.5174,40.5566,450153.0
2024-07-09 09:30:00,41.52,41.76,41.2,41.29,94110.0,40.6349,40.8697,40.3217,40.4098,94110.0
2024-07-09 09:35:00,41.3,41.45,41.25,41.37,33385.0,40.4195,40.5663,40.3706,40.4881,33385.0
2024-07-09 09:40:00,41.36,41.37,41.24,41.32,21415.0,40.4783,40.4881,40.3608,40.4391,21415.0
2024-07-09 09:45:00,41.32,41.49,41.32,41.47,43252.0,40.4391,40.6055,40.4391,40.5859,43252.0
2024-07-09 09:50:00,41.46,41.48,41.38,41.43,38864.0,40.5761,40.5957,40.4978,40.5468,38864.0
2024-07-09 09:55:00,41.43,41.45,41.33,41.33,27455.0,40.5468,40.5663,40.4489,40.4489,27455.0
2024-07-09 10:00:00,41.33,41.36,41.29,41.34,41651.0,40.4489,40.4783,40.4098,40.4587,41651.0
2024-07-09 10:05:00,41.34,41.49,41.31,41.45,36761.0,40.4587,40.6055,40.4293,40.5663,36761.0
2024-07-09 10:10:00,41.45,41.49,41.43,41.48,26137.0,40.5663,40.6055,40.5468,40.5957,26137.0
2024-07-09 10:15:00,41.48,41.59,41.44,41.46,47898.0,40.5957,40.7034,40.5566,40.5761,47898.0
2024-07-09 10:20:00,41.46,41.5,41.45,41.48,25877.0,40.5761,40.6153,40.5663,40.5957,25877.0
2024-07-09 10:25:00,41.47,41.54,41.46,41.5,16542.0,40.5859,40.6544,40.5761,40.6153,16542.0
2024-07-09 10:30:00,41.51,41.61,41.49,41.61,20185.0,40.6251,40.7229,40.6055,40.7229,20185.0
2024-07-09 10:35:00,41.61,41.7,41.61,41.69,27734.0,40.7229,40.811,40.7229,40.8012,27734.0
2024-07-09 10:40:00,41.69,41.69,41.61,41.65,27111.0,40.8012,40.8012,40.7229,40.7621,27111.0
2024-07-09 10:45:00,41.65,41.65,41.58,41.59,21659.0,40.7621,40.7621,40.6936,40.7034,21659.0
2024-07-09 10:50:00,41.59,41.62,41.54,41.56,18211.0,40.7034,40.7327,40.6544,40.674,18211.0
2024-07-09 10:55:00,41.56,41.67,41.56,41.66,36552.0,40.674,40.7817,40.674,40.7719,36552.0
2024-07-09 11:00:00,41.67,41.69,41.62,41.64,23596.0,40.7817,40.8012,40.7327,40.7523,23596.0
2024-07-09 11:05:00,41.64,41.67,41.62,41.65,11070.0,40.7523,40.7817,40.7327,40.7621,11070.0
2024-07-09 11:10:00,41.65,41.7,41.65,41.7,17153.0,40.7621,40.811,40.7621,40.811,17153.0
2024-07-09 11:15:00,41.7,41.78,41.69,41.73,37400.0,40.811,40.8893,40.8012,40.8404,37400.0
2024-07-09 11:20:00,41.72,41.77,41.72,41.73,33509.0,40.8306,40.8795,40.8306,40.8404,33509.0
2024-07-09 11:25:00,41.73,41.76,41.71,41.72,22189.0,40.8404,40.8697,40.8208,40.8306,22189.0
2024-07-09 11:30:00,41.72,41.73,41.66,41.68,55585.0,40.8306,40.8404,40.7719,40.7914,55585.0
2024-07-09 11:35:00,41.67,41.7,41.65,41.69,20635.0,40.7817,40.811,40.7621,40.8012,20635.0
2024-07-09 11:40:00,41.69,41.72,41.67,41.71,18089.0,40.8012,40.8306,40.7817,40.8208,18089.0
2024-07-09 11:45:00,41.72,41.73,41.66,41.66,20457.0,40.8306,40.8404,40.7719,40.7719,20457.0
2024-07-09 11:50:00,41.66,41.68,41.63,41.66,9940.0,40.7719,40.7914,40.7425,40.7719,9940.0
2024-07-09 11:55:00,41.66,41.72,41.66,41.71,42373.0,40.7719,40.8306,40.7719,40.8208,42373.0
2024-07-09 12:00:00,41.71,41.77,41.7,41.75,26813.0,40.8208,40.8795,40.811,40.86,26813.0
2024-07-09 12:05:00,41.74,41.76,41.66,41.71,42496.0,40.8502,40.8697,40.7719,40.8208,42496.0
2024-07-09 12:10:00,41.7,41.76,41.7,41.75,15262.0,40.811,40.8697,40.811,40.86,15262.0
2024-07-09 12:15:00,41.75,41.78,41.75,41.77,12650.0,40.86,40.8893,40.86,40.8795,12650.0
2024-07-09 12:20:00,41.77,41.78,41.75,41.76,21610.0,40.8795,40.8893,40.86,40.8697,21610.0
2024-07-09 12:25:00,41.76,41.78,41.75,41.77,14892.0,40.8697,40.8893,40.86,40.8795,14892.0
2024-07-09 12:30:00,41.77,41.81,41.75,41.76,29752.0,40.8795,40.9187,40.86,40.8697,29752.0
2024-07-09 12:35:00,41.76,41.78,41.73,41.77,18165.0,40.8697,40.8893,40.8404,40.8795,18165.0
2024-07-09 12:40:00,41.78,41.81,41.77,41.79,41471.0,40.8893,40.9187,40.8795,40.8991,41471.0
2024-07-09 12:45:00,41.79,41.84,41.79,41.82,13854.0,40.8991,40.948,40.8991,40.9285,13854.0
2024-07-09 12:50:00,41.81,41.85,41.81,41.83,16527.0,40.9187,40.9578,40.9187,40.9382,16527.0
2024-07-09 12:55:00,41.82,41.89,41.82,41.87,26789.0,40.9285,40.997,40.9285,40.9774,26789.0
2024-07-09 13:00:00,41.87,41.94,41.86,41.93,16872.0,40.9774,41.0459,40.9676,41.0361,16872.0
2024-07-09 13:05:00,41.92,42.02,41.92,42.01,41460.0,41.0263,41.1242,41.0263,41.1144,41460.0
2024-07-09 13:10:00,42.0,42.01,41.97,42.0,59322.0,41.1046,41.1144,41.0753,41.1046,59322.0
2024-07-09 13:15:00,42.0,42.0,41.96,41.97,15709.0,41.1046,41.1046,41.0655,41.0753,15709.0
2024-07-09 13:20:00,41.97,41.97,41.86,41.86,45799.0,41.0753,41.0753,40.9676,40.9676,45799.0
2024-07-09 13:25:00,41.87,41.9,41.84,41.89,20570.0,40.9774,41.0068,40.948,40.997,20570.0
2024-07-09 13:30:00,41.88,41.92,41.87,41.89,18280.0,40.9872,41.0263,40.9774,40.997,18280.0
2024-07-09 13:35:00,41.89,41.92,41.86,41.87,21822.0,40.997,41.0263,40.9676,40.9774,21822.0
2024-07-09 13:40:00,41.87,41.87,41.79,41.8,15632.0,40.9774,40.9774,40.8991,40.9089,15632.0
2024-07-09 13:45:00,41.79,41.83,41.79,41.81,16274.0,40.8991,40.9382,40.8991,40.9187,16274.0
2024-07-09 13:50:00,41.8,41.81,41.75,41.75,12811.0,40.9089,40.9187,40.86,40.86,12811.0
2024-07-09 13:55:00,41.75,41.75,41.66,41.66,17181.0,40.86,40.86,40.7719,40.7719,17181.0
2024-07-09 14:00:00,41.66,41.67,41.61,41.62,16160.0,40.7719,40.7817,40.7229,40.7327,16160.0
2024-07-09 14:05:00,41.62,41.65,41.6,41.63,27205.0,40.7327,40.7621,40.7131,40.7425,27205.0
2024-07-09 14:10:00,41.63,41.63,41.59,41.6,10541.0,40.7425,40.7425,40.7034,40.7131,10541.0
2024-07-09 14:15:00,41.59,41.6,41.56,41.59,41339.0,40.7034,40.7131,40.674,40.7034,41339.0
2024-07-09 14:20:00,41.59,41.6,41.55,41.56,8381.0,40.7034,40.7131,40.6642,40.674,8381.0
2024-07-09 14:25:00,41.56,41.6,41.55,41.57,30666.0,40.674,40.7131,40.6642,40.6838,30666.0
2024-07-09 14:30:00,41.56,41.57,41.49,41.54,22053.0,40.674,40.6838,40.6055,40.6544,22053.0
2024-07-09 14:35:00,41.54,41.57,41.53,41.56,27380.0,40.6544,40.6838,40.6446,40.674,27380.0
2024-07-09 14:40:00,41.56,41.58,41.56,41.57,18027.0,40.674,40.6936,40.674,40.6838,18027.0
2024-07-09 14:45:00,41.57,41.62,41.54,41.61,27949.0,40.6838,40.7327,40.6544,40.7229,27949.0
2024-07-09 14:50:00,41.61,41.63,41.57,41.59,31418.0,40.7229,40.7425,40.6838,40.7034,31418.0
2024-07-09 14:55:00,41.58,41.6,41.57,41.58,30169.0,40.6936,40.7131,40.6838,40.6936,30169.0
2024-07-09 15:00:00,41.58,41.58,41.55,41.57,12408.0,40.6936,40.6936,40.6642,40.6838,12408.0
2024-07-09 15:05:00,41.57,41.61,41.56,41.59,26631.0,40.6838,40.7229,40.674,40.7034,26631.0
2024-07-09 15:10:00,41.59,41.61,41.57,41.59,34179.0,40.7034,40.7229,40.6838,40.7034,34179.0
2024-07-09 15:15:00,41.59,41.61,41.58,41.6,20417.0,40.7034,40.7229,40.6936,40.7131,20417.0
2024-07-09 15:20:00,41.61,41.62,41.57,41.58,31331.0,40.7229,40.7327,40.6838,40.6936,31331.0
2024-07-09 15:25:00,41.57,41.58,41.52,41.55,47096.0,40.6838,40.6936,40.6349,40.6642,47096.0
2024-07-09 15:30:00,41.55,41.57,41.53,41.57,31082.0,40.6642,40.6838,40.6446,40.6838,31082.0
2024-07-09 15:35:00,41.57,41.6,41.55,41.6,32510.0,40.6838,40.7131,40.6642,40.7131,32510.0
2024-07-09 15:40:00,41.6,41.64,41.59,41.61,58790.0,40.7131,40.7523,40.7034,40.7229,58790.0
2024-07-09 15:45:00,41.61,41.61,41.52,41.59,136765.0,40.7229,40.7229,40.6349,40.7034,136765.0
2024-07-09 15:50:00,41.59,41.65,41.56,41.57,123508.0,40.7034,40.7621,40.674,40.6838,123508.0
2024-07-09 15:55:00,41.57,41.68,41.56,41.63,396503.0,40.6838,40.7914,40.674,40.7425,396503.0
2024-07-10 09:30:00,41.64,41.72,41.38,41.53,102397.0,40.7523,40.8306,40.4978,40.6446,102397.0
2024-07-10 09:35:00,41.56,41.65,41.42,41.44,20945.0,40.674,40.7621,40.537,40.5566,20945.0
2024-07-10 09:40:00,41.42,41.48,41.42,41.42,19718.0,40.537,40.5957,40.537,40.537,19718.0
2024-07-10 09:45:00,41.43,41.43,41.34,41.38,29020.0,40.5468,40.5468,40.4587,40.4978,29020.0
2024-07-10 09:50:00,41.38,41.4,41.34,41.34,26241.0,40.4978,40.5174,40.4587,40.4587,26241.0
2024-07-10 09:55:00,41.35,41.45,41.34,41.42,41145.0,40.4685,40.5663,40.4587,40.537,41145.0
2024-07-10 10:00:00,41.39,41.4,41.3,41.34,86096.0,40.5076,40.5174,40.4195,40.4587,86096.0
2024-07-10 10:05:00,41.33,41.35,41.19,41.23,93441.0,40.4489,40.4685,40.3119,40.351,93441.0
2024-07-10 10:10:00,41.23,41.31,41.22,41.29,32733.0,40.351,40.4293,40.3413,40.4098,32733.0
2024-07-10 10:15:00,41.29,41.3,41.24,41.3,30561.0,40.4098,40.4195,40.3608,40.4195,30561.0
2024-07-10 10:20:00,41.3,41.41,41.3,41.38,38223.0,40.4195,40.5272,40.4195,40.4978,38223.0
2024-07-10 10:25:00,41.38,41.39,41.3,41.36,32293.0,40.4978,40.5076,40.4195,40.4783,32293.0
2024-07-10 10:30:00,41.36,41.37,41.32,41.36,28493.0,40.4783,40.4881,40.4391,40.4783,28493.0
2024-07-10 10:35:00,41.35,41.38,41.33,41.37,47398.0,40.4685,40.4978,40.4489,40.4881,47398.0
2024-07-10 10:40:00,41.36,41.38,41.32,41.33,24717.0,40.4783,40.4978,40.4391,40.4489,24717.0
2024-07-10 10:45:00,41.33,41.38,41.27,41.27,29743.0,40.4489,40.4978,40.3902,40.3902,29743.0
2024-07-10 10:50:00,41.27,41.32,41.25,41.27,37913.0,40.3902,40.4391,40.3706,40.3902,37913.0
2024-07-10 10:55:00,41.27,41.3,41.25,41.3,15028.0,40.3902,40.4195,40.3706,40.4195,15028.0
2024-07-10 11:00:00,41.3,41.33,41.28,41.3,18327.0,40.4195,40.4489,40.4,40.4195,18327.0
2024-07-10 11:05:00,41.29,41.35,41.29,41.34,20756.0,40.4098,40.4685,40.4098,40.4587,20756.0
2024-07-10 11:10:00,41.33,41.34,41.26,41.27,10629.0,40.4489,40.4587,40.3804,40.3902,10629.0
2024-07-10 11:15:00,41.26,41.26,41.21,41.22,23842.0,40.3804,40.3804,40.3315,40.3413,23842.0
2024-07-10 11:20:00,41.21,41.38,41.2,41.34,170306.0,40.3315,40.4978,40.3217,40.4587,170306.0
2024-07-10 11:25:00,41.34,41.37,41.33,41.34,44965.0,40.4587,40.4881,40.4489,40.4587,44965.0
2024-07-10 11:30:00,41.34,41.39,41.3,41.31,26232.0,40.4587,40.5076,40.4195,40.4293,26232.0
2024-07-10 11:35:00,41.31,41.31,41.26,41.29,25234.0,40.4293,40.4293,40.3804,40.4098,25234.0
2024-07-10 11:40:00,41.29,41.32,41.28,41.29,19485.0,40.4098,40.4391,40.4,40.4098,19485.0
2024-07-10 11:45:00,41.29,41.29,41.23,41.23,31422.0,40.4098,40.4098,40.351,40.351,31422.0
2024-07-10 11:50:00,41.23,41.26,41.21,41.23,18111.0,40.351,40.3804,40.3315,40.351,18111.0
2024-07-10 11:55:00,41.23,41.28,41.22,41.25,79408.0,40.351,40.4,40.3413,40.3706,79408.0
2024-07-10 12:00:00,41.25,41.26,41.23,41.25,18131.0,40.3706,40.3804,40.351,40.3706,18131.0
2024-07-10 12:05:00,41.24,41.27,41.23,41.26,9227.0,40.3608,40.3902,40.351,40.3804,9227.0
2024-07-10 12:10:00,41.26,41.3,41.22,41.27,109951.0,40.3804,40.4195,40.3413,40.3902,109951.0
2024-07-10 12:15:00,41.28,41.32,41.26,41.29,30566.0,40.4,40.4391,40.3804,40.4098,30566.0
2024-07-10 12:20:00,41.3,41.3,41.25,41.28,22001.0,40.4195,40.4195,40.3706,40.4,22001.0
2024-07-10 12:25:00,41.28,41.3,41.24,41.26,43575.0,40.4,40.4195,40.3608,40.3804,43575.0
2024-07-10 12:30:00,41.25,41.26,41.23,41.24,34809.0,40.3706,40.3804,40.351,40.3608,34809.0
2024-07-10 12:35:00,41.23,41.26,41.23,41.25,10084.0,40.351,40.3804,40.351,40.3706,10084.0
2024-07-10 12:40:00,41.25,41.26,41.21,41.22,27616.0,40.3706,40.3804,40.3315,40.3413,27616.0
2024-07-10 12:45:00,41.21,41.26,41.18,41.2,36135.0,40.3315,40.3804,40.3021,40.3217,36135.0
2024-07-10 12:50:00,41.19,41.21,41.17,41.21,29906.0,40.3119,40.3315,40.2923,40.3315,29906.0
2024-07-10 12:55:00,41.21,41.22,41.18,41.22,16366.0,40.3315,40.3413,40.3021,40.3413,16366.0
2024-07-10 13:00:00,41.22,41.36,41.2,41.36,41626.0,40.3413,40.4783,40.3217,40.4783,41626.0
2024-07-10 13:05:00,41.35,41.36,41.27,41.29,20731.0,40.4685,40.4783,40.3902,40.4098,20731.0
2024-07-10 13:10:00,41.3,41.31,41.26,41.27,70527.0,40.4195,40.4293,40.3804,40.3902,70527.0
2024-07-10 13:15:00,41.27,41.27,41.24,41.26,16697.0,40.3902,40.3902,40.3608,40.3804,16697.0
2024-07-10 13:20:00,41.26,41.27,41.25,41.25,13156.0,40.3804,40.3902,40.3706,40.3706,13156.0
2024-07-10 13:25:00,41.25,41.27,41.24,41.27,14362.0,40.3706,40.3902,40.3608,40.3902,14362.0
2024-07-10 13:30:00,41.27,41.27,41.24,41.26,17170.0,40.3902,40.3902,40.3608,40.3804,17170.0
2024-07-10 13:35:00,41.25,41.27,41.24,41.27,25227.0,40.3706,40.3902,40.3608,40.3902,25227.0
2024-07-10 13:40:00,41.26,41.28,41.26,41.26,20801.0,40.3804,40.4,40.3804,40.3804,20801.0
2024-07-10 13:45:00,41.27,41.28,41.25,41.26,16937.0,40.3902,40.4,40.3706,40.3804,16937.0
2024-07-10 13:50:00,41.25,41.28,41.24,41.27,14753.0,40.3706,40.4,40.3608,40.3902,14753.0
2024-07-10 13:55:00,41.28,41.31,41.27,41.3,12934.0,40.4,40.4293,40.3902,40.4195,12934.0
2024-07-10 14:00:00,41.3,41.31,41.29,41.3,7957.0,40.4195,40.4293,40.4098,40.4195,7957.0
2024-07-10 14:05:00,41.29,41.29,41.19,41.2,46685.0,40.4098,40.4098,40.3119,40.3217,46685.0
2024-07-10 14:10:00,41.2,41.23,41.19,41.23,17501.0,40.3217,40.351,40.3119,40.351,17501.0
2024-07-10 14:15:00,41.23,41.28,41.21,41.27,31358.0,40.351,40.4,40.3315,40.3902,31358.0
2024-07-10 14:20:00,41.26,41.27,41.24,41.27,29565.0,40.3804,40.3902,40.3608,40.3902,29565.0
2024-07-10 14:25:00,41.27,41.27,41.24,41.26,31788.0,40.3902,40.3902,40.3608,40.3804,31788.0
2024-07-10 14:30:00,41.26,41.27,41.25,41.25,16870.0,40.3804,40.3902,40.3706,40.3706,16870.0
2024-07-10 14:35:00,41.26,41.3,41.26,41.3,13270.0,40.3804,40.4195,40.3804,40.4195,13270.0
2024-07-10 14:40:00,41.3,41.3,41.28,41.28,24539.0,40.4195,40.4195,40.4,40.4,24539.0
2024-07-10 14:45:00,41.28,41.32,41.28,41.3,29920.0,40.4,40.4391,40.4,40.4195,29920.0
2024-07-10 14:50:00,41.31,41.32,41.29,41.3,6830.0,40.4293,40.4391,40.4098,40.4195,6830.0
2024-07-10 14:55:00,41.3,41.31,41.27,41.3,27385.0,40.4195,40.4293,40.3902,40.4195,27385.0
2024-07-10 15:00:00,41.3,41.33,41.29,41.32,23585.0,40.4195,40.4489,40.4098,40.4391,23585.0
2024-07-10 15:05:00,41.33,41.35,41.32,41.34,30321.0,40.4489,40.4685,40.4391,40.4587,30321.0
2024-07-10 15:10:00,41.34,41.35,41.31,41.32,24841.0,40.4587,40.4685,40.4293,40.4391,24841.0
2024-07-10 15:15:00,41.32,41.36,41.3,41.3,47506.0,40.4391,40.4783,40.4195,40.4195,47506.0
2024-07-10 15:20:00,41.3,41.33,41.29,41.32,26832.0,40.4195,40.4489,40.4098,40.4391,26832.0
2024-07-10 15:25:00,41.32,41.35,41.3,41.32,89640.0,40.4391,40.4685,40.4195,40.4391,89640.0
2024-07-10 15:30:00,41.32,41.37,41.3,41.3,45077.0,40.4391,40.4881,40.4195,40.4195,45077.0
2024-07-10 15:35:00,41.3,41.3,41.25,41.29,42014.0,40.4195,40.4195,40.3706,40.4098,42014.0
2024-07-10 15:40:00,41.29,41.29,41.26,41.27,32928.0,40.4098,40.4098,40.3804,40.3902,32928.0
2024-07-10 15:45:00,41.27,41.34,41.27,41.34,71991.0,40.3902,40.4587,40.3902,40.4587,71991.0
2024-07-10 15:50:00,41.34,41.39,41.33,41.36,134926.0,40.4587,40.5076,40.4489,40.4783,134926.0
2024-07-10 15:55:00,41.37,41.45,41.35,41.41,282999.0,40.4881,40.5663,40.4685,40.5272,282999.0
2024-07-11 09:30:00,41.61,41.72,41.53,41.7,73113.0,40.7229,40.8306,40.6446,40.811,73113.0
2024-07-11 09:35:00,41.71,41.8,41.6,41.77,55481.0,40.8208,40.9089,40.7131,40.8795,55481.0
2024-07-11 09:40:00,41.77,42.08,41.77,42.07,72007.0,40.8795,41.1829,40.8795,41.1731,72007.0
2024-07-11 09:45:00,42.08,42.24,42.08,42.2,68119.0,41.1829,41.3395,41.1829,41.3004,68119.0
2024-07-11 09:50:00,42.21,42.4,42.17,42.36,49193.0,41.3101,41.4961,41.271,41.4569,49193.0
2024-07-11 09:55:00,42.36,42.37,42.19,42.33,52812.0,41.4569,41.4667,41.2906,41.4276,52812.0
2024-07-11 10:00:00,42.34,42.39,42.26,42.32,73129.0,41.4374,41.4863,41.3591,41.4178,73129.0
2024-07-11 10:05:00,42.32,42.47,42.31,42.44,63311.0,41.4178,41.5646,41.408,41.5352,63311.0
2024-07-11 10:10:00,42.43,42.45,42.34,42.37,40828.0,41.5255,41.545,41.4374,41.4667,40828.0
2024-07-11 10:15:00,42.38,42.54,42.36,42.48,59627.0,41.4765,41.6331,41.4569,41.5744,59627.0
2024-07-11 10:20:00,42.47,42.56,42.45,42.54,83350.0,41.5646,41.6527,41.545,41.6331,83350.0
2024-07-11 10:25:00,42.52,42.62,42.48,42.49,66630.0,41.6135,41.7114,41.5744,41.5842,66630.0
2024-07-11 10:30:00,42.48,42.56,42.4,42.52,46705.0,41.5744,41.6527,41.4961,41.6135,46705.0
2024-07-11 10:35:00,42.52,42.54,42.47,42.54,31365.0,41.6135,41.6331,41.5646,41.6331,31365.0
2024-07-11 10:40:00,42.54,42.61,42.54,42.58,33704.0,41.6331,41.7016,41.6331,41.6723,33704.0
2024-07-11 10:45:00,42.59,42.64,42.54,42.57,70444.0,41.682,41.731,41.6331,41.6625,70444.0
2024-07-11 10:50:00,42.58,42.62,42.5,42.54,28818.0,41.6723,41.7114,41.594,41.6331,28818.0
2024-07-11 10:55:00,42.53,42.54,42.41,42.54,50521.0,41.6233,41.6331,41.5059,41.6331,50521.0
2024-07-11 11:00:00,42.55,42.6,42.47,42.51,17070.0,41.6429,41.6918,41.5646,41.6037,17070.0
2024-07-11 11:05:00,42.52,42.55,42.47,42.47,16397.0,41.6135,41.6429,41.5646,41.5646,16397.0
2024-07-11 11:10:00,42.47,42.49,42.33,42.37,38754.0,41.5646,41.5842,41.4276,41.4667,38754.0
2024-07-11 11:15:00,42.37,42.37,42.25,42.25,32856.0,41.4667,41.4667,41.3493,41.3493,32856.0
2024-07-11 11:20:00,42.26,42.26,42.18,42.23,21678.0,41.3591,41.3591,41.2808,41.3297,21678.0
2024-07-11 11:25:00,42.24,42.24,42.16,42.17,14162.0,41.3395,41.3395,41.2612,41.271,14162.0
2024-07-11 11:30:00,42.16,42.19,42.12,42.14,25039.0,41.2612,41.2906,41.2221,41.2416,25039.0
2024-07-11 11:35:00,42.13,42.16,42.09,42.14,32533.0,41.2319,41.2612,41.1927,41.2416,32533.0
2024-07-11 11:40:00,42.14,42.15,42.1,42.1,16379.0,41.2416,41.2514,41.2025,41.2025,16379.0
2024-07-11 11:45:00,42.11,42.14,42.08,42.09,16075.0,41.2123,41.2416,41.1829,41.1927,16075.0
2024-07-11 11:50:00,42.08,42.11,42.04,42.09,39607.0,41.1829,41.2123,41.1438,41.1927,39607.0
2024-07-11 11:55:00,42.1,42.1,42.05,42.08,20235.0,41.2025,41.2025,41.1536,41.1829,20235.0
2024-07-11 12:00:00,42.08,42.08,41.98,41.99,14382.0,41.1829,41.1829,41.085,41.0948,14382.0
2024-07-11 12:05:00,41.99,42.0,41.92,42.0,25587.0,41.0948,41.1046,41.0263,41.1046,25587.0
2024-07-11 12:10:00,42.0,42.11,41.99,42.1,30766.0,41.1046,41.2123,41.0948,41.2025,30766.0
2024-07-11 12:15:00,42.09,42.1,42.04,42.06,11529.0,41.1927,41.2025,41.1438,41.1633,11529.0
2024-07-11 12:20:00,42.07,42.09,42.03,42.07,13918.0,41.1731,41.1927,41.134,41.1731,13918.0
2024-07-11 12:25:00,42.07,42.09,42.05,42.09,9079.0,41.1731,41.1927,41.1536,41.1927,9079.0
2024-07-11 12:30:00,42.09,42.18,42.09,42.16,31971.0,41.1927,41.2808,41.1927,41.2612,31971.0
2024-07-11 12:35:00,42.16,42.18,42.14,42.18,16682.0,41.2612,41.2808,41.2416,41.2808,16682.0
2024-07-11 12:40:00,42.17,42.17,42.09,42.09,16974.0,41.271,41.271,41.1927,41.1927,16974.0
2024-07-11 12:45:00,42.09,42.09,42.03,42.05,22407.0,41.1927,41.1927,41.134,41.1536,22407.0
2024-07-11 12:50:00,42.05,42.14,42.03,42.13,14695.0,41.1536,41.2416,41.134,41.2319,14695.0
2024-07-11 12:55:00,42.14,42.19,42.13,42.17,10765.0,41.2416,41.2906,41.2319,41.271,10765.0
2024-07-11 13:00:00,42.18,42.2,42.15,42.17,12389.0,41.2808,41.3004,41.2514,41.271,12389.0
2024-07-11 13:05:00,42.18,42.21,42.16,42.21,17602.0,41.2808,41.3101,41.2612,41.3101,17602.0
2024-07-11 13:10:00,42.21,42.22,42.18,42.2,10980.0,41.3101,41.3199,41.2808,41.3004,10980.0
2024-07-11 13:15:00,42.2,42.3,42.2,42.29,24202.0,41.3004,41.3982,41.3004,41.3884,24202.0
2024-07-11 13:20:00,42.29,42.3,42.24,42.26,20758.0,41.3884,41.3982,41.3395,41.3591,20758.0
2024-07-11 13:25:00,42.25,42.27,42.24,42.27,11568.0,41.3493,41.3689,41.3395,41.3689,11568.0
2024-07-11 13:30:00,42.27,42.27,42.22,42.24,12913.0,41.3689,41.3689,41.3199,41.3395,12913.0
2024-07-11 13:35:00,42.23,42.25,42.21,42.22,12324.0,41.3297,41.3493,41.3101,41.3199,12324.0
2024-07-11 13:40:00,42.22,42.27,42.21,42.26,18412.0,41.3199,41.3689,41.3101,41.3591,18412.0
2024-07-11 13:45:00,42.26,42.28,42.25,42.27,11333.0,41.3591,41.3787,41.3493,41.3689,11333.0
2024-07-11 13:50:00,42.27,42.28,42.25,42.26,15920.0,41.3689,41.3787,41.3493,41.3591,15920.0
2024-07-11 13:55:00,42.26,42.27,42.22,42.26,19484.0,41.3591,41.3689,41.3199,41.3591,19484.0
2024-07-11 14:00:00,42.27,42.27,42.24,42.26,7731.0,41.3689,41.3689,41.3395,41.3591,7731.0
2024-07-11 14:05:00,42.26,42.26,42.24,42.25,14651.0,41.3591,41.3591,41.3395,41.3493,14651.0
2024-07-11 14:10:00,42.25,42.29,42.24,42.29,14019.0,41.3493,41.3884,41.3395,41.3884,14019.0
2024-07-11 14:15:00,42.29,42.31,42.28,42.3,8551.0,41.3884,41.408,41.3787,41.3982,8551.0
2024-07-11 14:20:00,42.3,42.31,42.26,42.26,29677.0,41.3982,41.408,41.3591,41.3591,29677.0
2024-07-11 14:25:00,42.26,42.27,42.23,42.25,15468.0,41.3591,41.3689,41.3297,41.3493,15468.0
2024-07-11 14:30:00,42.25,42.29,42.24,42.29,15978.0,41.3493,41.3884,41.3395,41.3884,15978.0
2024-07-11 14:35:00,42.29,42.29,42.24,42.25,14674.0,41.3884,41.3884,41.3395,41.3493,14674.0
2024-07-11 14:40:00,42.25,42.3,42.24,42.3,8521.0,41.3493,41.3982,41.3395,41.3982,8521.0
2024-07-11 14:45:00,42.3,42.31,42.28,42.29,14002.0,41.3982,41.408,41.3787,41.3884,14002.0
2024-07-11 14:50:00,42.29,42.3,42.28,42.3,15145.0,41.3884,41.3982,41.3787,41.3982,15145.0
2024-07-11 14:55:00,42.3,42.31,42.29,42.3,20353.0,41.3982,41.408,41.3884,41.3982,20353.0
2024-07-11 15:00:00,42.3,42.32,42.28,42.28,22988.0,41.3982,41.4178,41.3787,41.3787,22988.0
2024-07-11 15:05:00,42.28,42.3,42.25,42.29,18187.0,41.3787,41.3982,41.3493,41.3884,18187.0
2024-07-11 15:10:00,42.3,42.3,42.26,42.27,16914.0,41.3982,41.3982,41.3591,41.3689,16914.0
2024-07-11 15:15:00,42.26,42.33,42.26,42.32,28813.0,41.3591,41.4276,41.3591,41.4178,28813.0
2024-07-11 15:20:00,42.31,42.34,42.3,42.34,38376.0,41.408,41.4374,41.3982,41.4374,38376.0
2024-07-11 15:25:00,42.33,42.38,42.32,42.36,38154.0,41.4276,41.4765,41.4178,41.4569,38154.0
2024-07-11 15:30:00,42.37,42.42,42.36,42.41,24623.0,41.4667,41.5157,41.4569,41.5059,24623.0
2024-07-11 15:35:00,42.41,42.44,42.39,42.43,47218.0,41.5059,41.5352,41.4863,41.5255,47218.0
2024-07-11 15:40:00,42.43,42.46,42.4,42.44,71091.0,41.5255,41.5548,41.4961,41.5352,71091.0
2024-07-11 15:45:00,42.44,42.46,42.4,42.4,52858.0,41.5352,41.5548,41.4961,41.4961,52858.0
2024-07-11 15:50:00,42.4,42.44,42.36,42.37,177473.0,41.4961,41.5352,41.4569,41.4667,177473.0
2024-07-11 15:55:00,42.37,42.38,42.31,42.32,354825.0,41.4667,41.4765,41.408,41.4178,354825.0
2024-07-12 09:30:00,42.5,42.78,42.5,42.7,54872.0,41.594,41.868,41.594,41.7897,54872.0
2024-07-12 09:35:00,42.69,42.78,42.67,42.74,37537.0,41.7799,41.868,41.7603,41.8288,37537.0
2024-07-12 09:40:00,42.73,42.73,42.47,42.51,23478.0,41.8191,41.8191,41.5646,41.6037,23478.0
2024-07-12 09:45:00,42.51,42.51,42.36,42.5,31710.0,41.6037,41.6037,41.4569,41.594,31710.0
2024-07-12 09:50:00,42.51,42.52,42.4,42.42,13092.0,41.6037,41.6135,41.4961,41.5157,13092.0
2024-07-12 09:55:00,42.41,42.41,42.31,42.34,14862.0,41.5059,41.5059,41.408,41.4374,14862.0
2024-07-12 10:00:00,42.35,42.38,42.24,42.31,31814.0,41.4472,41.4765,41.3395,41.408,31814.0
2024-07-12 10:05:00,42.32,42.49,42.31,42.43,69795.0,41.4178,41.5842,41.408,41.5255,69795.0
2024-07-12 10:10:00,42.42,42.53,42.39,42.52,107563.0,41.5157,41.6233,41.4863,41.6135,107563.0
2024-07-12 10:15:00,42.53,42.58,42.49,42.54,29687.0,41.6233,41.6723,41.5842,41.6331,29687.0
2024-07-12 10:20:00,42.55,42.55,42.45,42.47,20778.0,41.6429,41.6429,41.545,41.5646,20778.0
2024-07-12 10:25:00,42.47,42.62,42.46,42.62,26747.0,41.5646,41.7114,41.5548,41.7114,26747.0
2024-07-12 10:30:00,42.62,42.68,42.56,42.59,48868.0,41.7114,41.7701,41.6527,41.682,48868.0
2024-07-12 10:35:00,42.59,42.68,42.58,42.67,13828.0,41.682,41.7701,41.6723,41.7603,13828.0
2024-07-12 10:40:00,42.66,42.66,42.54,42.56,22950.0,41.7506,41.7506,41.6331,41.6527,22950.0
2024-07-12 10:45:00,42.55,42.61,42.54,42.55,20764.0,41.6429,41.7016,41.6331,41.6429,20764.0
2024-07-12 10:50:00,42.56,42.58,42.45,42.58,47736.0,41.6527,41.6723,41.545,41.6723,47736.0
2024-07-12 10:55:00,42.58,42.73,42.58,42.72,31952.0,41.6723,41.8191,41.6723,41.8093,31952.0
2024-07-12 11:00:00,42.72,42.74,42.66,42.68,46156.0,41.8093,41.8288,41.7506,41.7701,46156.0
2024-07-12 11:05:00,42.68,42.72,42.66,42.68,15845.0,41.7701,41.8093,41.7506,41.7701,15845.0
2024-07-12 11:10:00,42.68,42.68,42.62,42.67,27214.0,41.7701,41.7701,41.7114,41.7603,27214.0
2024-07-12 11:15:00,42.68,42.71,42.65,42.7,22413.0,41.7701,41.7995,41.7408,41.7897,22413.0
2024-07-12 11:20:00,42.71,42.72,42.69,42.7,11125.0,41.7995,41.8093,41.7799,41.7897,11125.0
2024-07-12 11:25:00,42.7,42.72,42.68,42.72,16868.0,41.7897,41.8093,41.7701,41.8093,16868.0
2024-07-12 11:30:00,42.72,42.76,42.71,42.73,27536.0,41.8093,41.8484,41.7995,41.8191,27536.0
2024-07-12 11:35:00,42.72,42.76,42.7,42.73,38487.0,41.8093,41.8484,41.7897,41.8191,38487.0
2024-07-12 11:40:00,42.73,42.75,42.73,42.73,13836.0,41.8191,41.8386,41.8191,41.8191,13836.0
2024-07-12 11:45:00,42.73,42.81,42.73,42.8,52939.0,41.8191,41.8974,41.8191,41.8876,52939.0
2024-07-12 11:50:00,42.79,42.87,42.79,42.84,23239.0,41.8778,41.9561,41.8778,41.9267,23239.0
2024-07-12 11:55:00,42.85,42.85,42.78,42.8,16143.0,41.9365,41.9365,41.868,41.8876,16143.0
2024-07-12 12:00:00,42.79,42.81,42.75,42.79,12621.0,41.8778,41.8974,41.8386,41.8778,12621.0
2024-07-12 12:05:00,42.79,42.79,42.76,42.78,10898.0,41.8778,41.8778,41.8484,41.868,10898.0
2024-07-12 12:10:00,42.77,42.79,42.73,42.73,14750.0,41.8582,41.8778,41.8191,41.8191,14750.0
2024-07-12 12:15:00,42.73,42.8,42.73,42.79,14898.0,41.8191,41.8876,41.8191,41.8778,14898.0
2024-07-12 12:20:00,42.79,42.84,42.78,42.84,20999.0,41.8778,41.9267,41.868,41.9267,20999.0
2024-07-12 12:25:00,42.84,42.85,42.8,42.8,19796.0,41.9267,41.9365,41.8876,41.8876,19796.0
2024-07-12 12:30:00,42.79,42.79,42.71,42.72,13821.0,41.8778,41.8778,41.7995,41.8093,13821.0
2024-07-12 12:35:00,42.7,42.71,42.66,42.66,14153.0,41.7897,41.7995,41.7506,41.7506,14153.0
2024-07-12 12:40:00,42.66,42.74,42.65,42.73,18772.0,41.7506,41.8288,41.7408,41.8191,18772.0
2024-07-12 12:45:00,42.74,42.8,42.73,42.8,13417.0,41.8288,41.8876,41.8191,41.8876,13417.0
2024-07-12 12:50:00,42.8,42.81,42.79,42.8,10562.0,41.8876,41.8974,41.8778,41.8876,10562.0
2024-07-12 12:55:00,42.8,42.85,42.79,42.85,13416.0,41.8876,41.9365,41.8778,41.9365,13416.0
2024-07-12 13:00:00,42.85,42.85,42.83,42.84,12789.0,41.9365,41.9365,41.9169,41.9267,12789.0
2024-07-12 13:05:00,42.84,42.84,42.79,42.8,9973.0,41.9267,41.9267,41.8778,41.8876,9973.0
2024-07-12 13:10:00,42.81,42.85,42.81,42.84,7035.0,41.8974,41.9365,41.8974,41.9267,7035.0
2024-07-12 13:15:00,42.85,42.85,42.81,42.84,13361.0,41.9365,41.9365,41.8974,41.9267,13361.0
2024-07-12 13:20:00,42.84,42.86,42.83,42.86,9897.0,41.9267,41.9463,41.9169,41.9463,9897.0
2024-07-12 13:25:00,42.85,42.88,42.81,42.87,22359.0,41.9365,41.9659,41.8974,41.9561,22359.0
2024-07-12 13:30:00,42.87,42.9,42.85,42.85,15984.0,41.9561,41.9854,41.9365,41.9365,15984.0
2024-07-12 13:35:00,42.85,42.88,42.84,42.86,11562.0,41.9365,41.9659,41.9267,41.9463,11562.0
2024-07-12 13:40:00,42.86,42.95,42.85,42.95,20715.0,41.9463,42.0344,41.9365,42.0344,20715.0
2024-07-12 13:45:00,42.95,42.97,42.92,42.95,13024.0,42.0344,42.0539,42.005,42.0344,13024.0
2024-07-12 13:50:00,42.94,42.96,42.92,42.94,14407.0,42.0246,42.0442,42.005,42.0246,14407.0
2024-07-12 13:55:00,42.94,42.95,42.91,42.93,12336.0,42.0246,42.0344,41.9952,42.0148,12336.0
2024-07-12 14:00:00,42.93,42.93,42.91,42.92,9150.0,42.0148,42.0148,41.9952,42.005,9150.0
2024-07-12 14:05:00,42.93,42.93,42.88,42.89,14944.0,42.0148,42.0148,41.9659,41.9756,14944.0
2024-07-12 14:10:00,42.9,42.91,42.86,42.88,12883.0,41.9854,41.9952,41.9463,41.9659,12883.0
2024-07-12 14:15:00,42.88,42.91,42.87,42.91,10429.0,41.9659,41.9952,41.9561,41.9952,10429.0
2024-07-12 14:20:00,42.91,42.91,42.88,42.88,15171.0,41.9952,41.9952,41.9659,41.9659,15171.0
2024-07-12 14:25:00,42.88,42.92,42.88,42.92,11507.0,41.9659,42.005,41.9659,42.005,11507.0
2024-07-12 14:30:00,42.91,42.92,42.87,42.9,29788.0,41.9952,42.005,41.9561,41.9854,29788.0
2024-07-12 14:35:00,42.89,42.89,42.86,42.86,11352.0,41.9756,41.9756,41.9463,41.9463,11352.0
2024-07-12 14:40:00,42.86,42.88,42.85,42.86,14723.0,41.9463,41.9659,41.9365,41.9463,14723.0
2024-07-12 14:45:00,42.87,42.9,42.86,42.89,10479.0,41.9561,41.9854,41.9463,41.9756,10479.0
2024-07-12 14:50:00,42.9,42.9,42.86,42.87,17031.0,41.9854,41.9854,41.9463,41.9561,17031.0
2024-07-12 14:55:00,42.87,42.9,42.86,42.88,15611.0,41.9561,41.9854,41.9463,41.9659,15611.0
2024-07-12 15:00:00,42.89,42.91,42.86,42.87,20299.0,41.9756,41.9952,41.9463,41.9561,20299.0
2024-07-12 15:05:00,42.87,42.89,42.84,42.89,18323.0,41.9561,41.9756,41.9267,41.9756,18323.0
2024-07-12 15:10:00,42.89,42.91,42.86,42.91,18418.0,41.9756,41.9952,41.9463,41.9952,18418.0
2024-07-12 15:15:00,42.91,42.92,42.89,42.91,26115.0,41.9952,42.005,41.9756,41.9952,26115.0
2024-07-12 15:20:00,42.9,42.97,42.9,42.96,41028.0,41.9854,42.0539,41.9854,42.0442,41028.0
2024-07-12 15:25:00,42.96,42.99,42.92,42.94,30387.0,42.0442,42.0735,42.005,42.0246,30387.0
2024-07-12 15:30:00,42.94,43.0,42.91,42.98,42493.0,42.0246,42.0833,41.9952,42.0637,42493.0
2024-07-12 15:35:00,42.98,42.99,42.95,42.97,24377.0,42.0637,42.0735,42.0344,42.0539,24377.0
2024-07-12 15:40:00,42.97,42.97,42.87,42.89,38012.0,42.0539,42.0539,41.9561,41.9756,38012.0
2024-07-12 15:45:00,42.9,42.93,42.89,42.92,59681.0,41.9854,42.0148,41.9756,42.005,59681.0
2024-07-12 15:50:00,42.91,42.92,42.81,42.82,108053.0,41.9952,42.005,41.8974,41.9071,108053.0
2024-07-12 15:55:00,42.83,42.85,42.68,42.74,374229.0,41.9169,41.9365,41.7701,41.8288,374229.0
2024-07-15 09:30:00,42.6,42.86,42.52,42.83,130827.0,41.6918,41.9463,41.6135,41.9169,130827.0
2024-07-15 09:35:00,42.8,42.99,42.79,42.79,70798.0,41.8876,42.0735,41.8778,41.8778,70798.0
2024-07-15 09:40:00,42.8,42.89,42.77,42.84,20180.0,41.8876,41.9756,41.8582,41.9267,20180.0
2024-07-15 09:45:00,42.82,42.87,42.74,42.83,27667.0,41.9071,41.9561,41.8288,41.9169,27667.0
2024-07-15 09:50:00,42.81,42.82,42.75,42.82,7361.0,41.8974,41.9071,41.8386,41.9071,7361.0
2024-07-15 09:55:00,42.82,42.82,42.73,42.74,11237.0,41.9071,41.9071,41.8191,41.8288,11237.0
2024-07-15 10:00:00,42.73,42.82,42.67,42.73,29949.0,41.8191,41.9071,41.7603,41.8191,29949.0
2024-07-15 10:05:00,42.75,42.75,42.63,42.7,27335.0,41.8386,41.8386,41.7212,41.7897,27335.0
2024-07-15 10:10:00,42.7,42.72,42.62,42.64,18897.0,41.7897,41.8093,41.7114,41.731,18897.0
2024-07-15 10:15:00,42.67,42.79,42.67,42.78,24935.0,41.7603,41.8778,41.7603,41.868,24935.0
2024-07-15 10:20:00,42.79,42.79,42.67,42.67,20251.0,41.8778,41.8778,41.7603,41.7603,20251.0
2024-07-15 10:25:00,42.67,42.67,42.5,42.51,21913.0,41.7603,41.7603,41.594,41.6037,21913.0
2024-07-15 10:30:00,42.51,42.52,42.47,42.5,13992.0,41.6037,41.6135,41.5646,41.594,13992.0
2024-07-15 10:35:00,42.49,42.52,42.43,42.51,15506.0,41.5842,41.6135,41.5255,41.6037,15506.0
2024-07-15 10:40:00,42.52,42.52,42.44,42.44,20197.0,41.6135,41.6135,41.5352,41.5352,20197.0
2024-07-15 10:45:00,42.45,42.55,42.45,42.53,24672.0,41.545,41.6429,41.545,41.6233,24672.0
2024-07-15 10:50:00,42.54,42.55,42.49,42.5,20471.0,41.6331,41.6429,41.5842,41.594,20471.0
2024-07-15 10:55:00,42.5,42.5,42.39,42.41,23546.0,41.594,41.594,41.4863,41.5059,23546.0
2024-07-15 11:00:00,42.42,42.47,42.42,42.46,15116.0,41.5157,41.5646,41.5157,41.5548,15116.0
2024-07-15 11:05:00,42.46,42.56,42.46,42.5,33136.0,41.5548,41.6527,41.5548,41.594,33136.0
2024-07-15 11:10:00,42.5,42.57,42.49,42.52,17457.0,41.594,41.6625,41.5842,41.6135,17457.0
2024-07-15 11:15:00,42.52,42.52,42.46,42.5,12384.0,41.6135,41.6135,41.5548,41.594,12384.0
2024-07-15 11:20:00,42.5,42.51,42.47,42.47,12752.0,41.594,41.6037,41.5646,41.5646,12752.0
2024-07-15 11:25:00,42.47,42.47,42.4,42.43,13191.0,41.5646,41.5646,41.4961,41.5255,13191.0
2024-07-15 11:30:00,42.42,42.45,42.35,42.4,35702.0,41.5157,41.545,41.4472,41.4961,35702.0
2024-07-15 11:35:00,42.39,42.47,42.35,42.44,18860.0,41.4863,41.5646,41.4472,41.5352,18860.0
2024-07-15 11:40:00,42.43,42.54,42.4,42.48,19070.0,41.5255,41.6331,41.4961,41.5744,19070.0
2024-07-15 11:45:00,42.48,42.48,42.45,42.46,7821.0,41.5744,41.5744,41.545,41.5548,7821.0
2024-07-15 11:50:00,42.45,42.45,42.41,42.45,14495.0,41.545,41.545,41.5059,41.545,14495.0
2024-07-15 11:55:00,42.45,42.49,42.43,42.48,29928.0,41.545,41.5842,41.5255,41.5744,29928.0
2024-07-15 12:00:00,42.48,42.48,42.38,42.38,13631.0,41.5744,41.5744,41.4765,41.4765,13631.0
2024-07-15 12:05:00,42.38,42.39,42.32,42.38,27798.0,41.4765,41.4863,41.4178,41.4765,27798.0
2024-07-15 12:10:00,42.38,42.4,42.36,42.39,24403.0,41.4765,41.4961,41.4569,41.4863,24403.0
2024-07-15 12:15:00,42.39,42.39,42.34,42.36,20425.0,41.4863,41.4863,41.4374,41.4569,20425.0
2024-07-15 12:20:00,42.35,42.35,42.3,42.31,12909.0,41.4472,41.4472,41.3982,41.408,12909.0
2024-07-15 12:25:00,42.32,42.32,42.26,42.32,13548.0,41.4178,41.4178,41.3591,41.4178,13548.0
2024-07-15 12:30:00,42.32,42.34,42.31,42.33,6920.0,41.4178,41.4374,41.408,41.4276,6920.0
2024-07-15 12:35:00,42.33,42.36,42.32,42.35,7206.0,41.4276,41.4569,41.4178,41.4472,7206.0
2024-07-15 12:40:00,42.34,42.39,42.33,42.38,14469.0,41.4374,41.4863,41.4276,41.4765,14469.0
2024-07-15 12:45:00,42.39,42.39,42.34,42.35,8922.0,41.4863,41.4863,41.4374,41.4472,8922.0
2024-07-15 12:50:00,42.36,42.38,42.33,42.36,7089.0,41.4569,41.4765,41.4276,41.4569,7089.0
2024-07-15 12:55:00,42.36,42.38,42.35,42.38,7171.0,41.4569,41.4765,41.4472,41.4765,7171.0
2024-07-15 13:00:00,42.37,42.37,42.27,42.27,18245.0,41.4667,41.4667,41.3689,41.3689,18245.0
2024-07-15 13:05:00,42.27,42.29,42.27,42.27,10234.0,41.3689,41.3884,41.3689,41.3689,10234.0
2024-07-15 13:10:00,42.27,42.27,42.21,42.22,13973.0,41.3689,41.3689,41.3101,41.3199,13973.0
2024-07-15 13:15:00,42.23,42.3,42.22,42.3,16804.0,41.3297,41.3982,41.3199,41.3982,16804.0
2024-07-15 13:20:00,42.29,42.29,42.26,42.29,10080.0,41.3884,41.3884,41.3591,41.3884,10080.0
2024-07-15 13:25:00,42.29,42.3,42.24,42.25,9620.0,41.3884,41.3982,41.3395,41.3493,9620.0
2024-07-15 13:30:00,42.25,42.25,42.18,42.19,16068.0,41.3493,41.3493,41.2808,41.2906,16068.0
2024-07-15 13:35:00,42.18,42.22,42.17,42.17,23350.0,41.2808,41.3199,41.271,41.271,23350.0
2024-07-15 13:40:00,42.17,42.19,42.15,42.18,26509.0,41.271,41.2906,41.2514,41.2808,26509.0
2024-07-15 13:45:00,42.18,42.3,42.17,42.28,23255.0,41.2808,41.3982,41.271,41.3787,23255.0
2024-07-15 13:50:00,42.29,42.3,42.24,42.3,36013.0,41.3884,41.3982,41.3395,41.3982,36013.0
2024-07-15 13:55:00,42.3,42.31,42.24,42.24,32141.0,41.3982,41.408,41.3395,41.3395,32141.0
2024-07-15 14:00:00,42.24,42.26,42.21,42.25,13978.0,41.3395,41.3591,41.3101,41.3493,13978.0
2024-07-15 14:05:00,42.25,42.28,42.24,42.26,10055.0,41.3493,41.3787,41.3395,41.3591,10055.0
2024-07-15 14:10:00,42.26,42.27,42.21,42.27,18098.0,41.3591,41.3689,41.3101,41.3689,18098.0
2024-07-15 14:15:00,42.27,42.3,42.26,42.3,10138.0,41.3689,41.3982,41.3591,41.3982,10138.0
2024-07-15 14:20:00,42.3,42.36,42.3,42.34,19060.0,41.3982,41.4569,41.3982,41.4374,19060.0
2024-07-15 14:25:00,42.36,42.43,42.36,42.43,10451.0,41.4569,41.5255,41.4569,41.5255,10451.0
2024-07-15 14:30:00,42.43,42.44,42.41,42.41,23603.0,41.5255,41.5352,41.5059,41.5059,23603.0
2024-07-15 14:35:00,42.41,42.43,42.39,42.43,14317.0,41.5059,41.5255,41.4863,41.5255,14317.0
2024-07-15 14:40:00,42.42,42.44,42.4,42.41,19402.0,41.5157,41.5352,41.4961,41.5059,19402.0
2024-07-15 14:45:00,42.41,42.42,42.37,42.37,17263.0,41.5059,41.5157,41.4667,41.4667,17263.0
2024-07-15 14:50:00,42.37,42.37,42.33,42.34,17818.0,41.4667,41.4667,41.4276,41.4374,17818.0
2024-07-15 14:55:00,42.34,42.35,42.32,42.35,18417.0,41.4374,41.4472,41.4178,41.4472,18417.0
2024-07-15 15:00:00,42.35,42.39,42.31,42.38,27283.0,41.4472,41.4863,41.408,41.4765,27283.0
2024-07-15 15:05:00,42.38,42.39,42.35,42.39,9608.0,41.4765,41.4863,41.4472,41.4863,9608.0
2024-07-15 15:10:00,42.4,42.41,42.38,42.39,16485.0,41.4961,41.5059,41.4765,41.4863,16485.0
2024-07-15 15:15:00,42.4,42.4,42.33,42.34,24170.0,41.4961,41.4961,41.4276,41.4374,24170.0
2024-07-15 15:20:00,42.34,42.34,42.3,42.31,25279.0,41.4374,41.4374,41.3982,41.408,25279.0
2024-07-15 15:25:00,42.31,42.32,42.23,42.25,35412.0,41.408,41.4178,41.3297,41.3493,35412.0
2024-07-15 15:30:00,42.25,42.25,42.18,42.2,33697.0,41.3493,41.3493,41.2808,41.3004,33697.0
2024-07-15 15:35:00,42.19,42.23,42.18,42.22,38427.0,41.2906,41.3297,41.2808,41.3199,38427.0
2024-07-15 15:40:00,42.22,42.26,42.21,42.23,38599.0,41.3199,41.3591,41.3101,41.3297,38599.0
2024-07-15 15:45:00,42.23,42.23,42.16,42.21,86856.0,41.3297,41.3297,41.2612,41.3101,86856.0
2024-07-15 15:50:00,42.21,42.23,42.11,42.21,162445.0,41.3101,41.3297,41.2123,41.3101,162445.0
2024-07-15 15:55:00,42.21,42.28,42.19,42.25,218618.0,41.3101,41.3787,41.2906,41.3493,218618.0
2024-07-16 09:30:00,42.31,42.41,41.99,42.06,106903.0,41.408,41.5059,41.0948,41.1633,106903.0
2024-07-16 09:35:00,42.08,42.17,41.96,42.02,14809.0,41.1829,41.271,41.0655,41.1242,14809.0
2024-07-16 09:40:00,42.05,42.29,42.02,42.29,85283.0,41.1536,41.3884,41.1242,41.3884,85283.0
2024-07-16 09:45:00,42.31,42.43,42.29,42.36,93278.0,41.408,41.5255,41.3884,41.4569,93278.0
2024-07-16 09:50:00,42.35,42.4,42.33,42.35,19926.0,41.4472,41.4961,41.4276,41.4472,19926.0
2024-07-16 09:55:00,42.38,42.45,42.34,42.44,86871.0,41.4765,41.545,41.4374,41.5352,86871.0
2024-07-16 10:00:00,42.44,42.66,42.36,42.62,24138.0,41.5352,41.7506,41.4569,41.7114,24138.0
2024-07-16 10:05:00,42.63,42.63,42.4,42.46,18308.0,41.7212,41.7212,41.4961,41.5548,18308.0
2024-07-16 10:10:00,42.46,42.48,42.42,42.45,29604.0,41.5548,41.5744,41.5157,41.545,29604.0
2024-07-16 10:15:00,42.47,42.49,42.44,42.46,13718.0,41.5646,41.5842,41.5352,41.5548,13718.0
2024-07-16 10:20:00,42.46,42.47,42.41,42.42,12451.0,41.5548,41.5646,41.5059,41.5157,12451.0
2024-07-16 10:25:00,42.43,42.43,42.35,42.36,54315.0,41.5255,41.5255,41.4472,41.4569,54315.0
2024-07-16 10:30:00,42.36,42.53,42.36,42.53,110305.0,41.4569,41.6233,41.4569,41.6233,110305.0
2024-07-16 10:35:00,42.51,42.64,42.51,42.61,22835.0,41.6037,41.731,41.6037,41.7016,22835.0
2024-07-16 10:40:00,42.6,42.67,42.59,42.66,35208.0,41.6918,41.7603,41.682,41.7506,35208.0
2024-07-16 10:45:00,42.66,42.69,42.63,42.69,24968.0,41.7506,41.7799,41.7212,41.7799,24968.0
2024-07-16 10:50:00,42.69,42.71,42.65,42.7,22501.0,41.7799,41.7995,41.7408,41.7897,22501.0
2024-07-16 10:55:00,42.71,42.74,42.6,42.68,88219.0,41.7995,41.8288,41.6918,41.7701,88219.0
2024-07-16 11:00:00,42.68,42.76,42.65,42.73,21280.0,41.7701,41.8484,41.7408,41.8191,21280.0
2024-07-16 11:05:00,42.72,42.73,42.69,42.73,46527.0,41.8093,41.8191,41.7799,41.8191,46527.0
2024-07-16 11:10:00,42.72,42.83,42.72,42.8,25259.0,41.8093,41.9169,41.8093,41.8876,25259.0
2024-07-16 11:15:00,42.8,42.8,42.72,42.8,17721.0,41.8876,41.8876,41.8093,41.8876,17721.0
2024-07-16 11:20:00,42.8,42.85,42.79,42.8,13328.0,41.8876,41.9365,41.8778,41.8876,13328.0
2024-07-16 11:25:00,42.8,42.83,42.79,42.82,13113.0,41.8876,41.9169,41.8778,41.9071,13113.0
2024-07-16 11:30:00,42.81,42.81,42.74,42.76,13875.0,41.8974,41.8974,41.8288,41.8484,13875.0
2024-07-16 11:35:00,42.76,42.87,42.75,42.85,13026.0,41.8484,41.9561,41.8386,41.9365,13026.0
2024-07-16 11:40:00,42.86,42.87,42.81,42.83,14296.0,41.9463,41.9561,41.8974,41.9169,14296.0
2024-07-16 11:45:00,42.83,42.85,42.8,42.8,44640.0,41.9169,41.9365,41.8876,41.8876,44640.0
2024-07-16 11:50:00,42.81,42.95,42.8,42.91,144640.0,41.8974,42.0344,41.8876,41.9952,144640.0
2024-07-16 11:55:00,42.91,42.98,42.89,42.97,14459.0,41.9952,42.0637,41.9756,42.0539,14459.0
2024-07-16 12:00:00,42.97,42.98,42.84,42.87,60033.0,42.0539,42.0637,41.9267,41.9561,60033.0
2024-07-16 12:05:00,42.87,42.94,42.85,42.89,20606.0,41.9561,42.0246,41.9365,41.9756,20606.0
2024-07-16 12:10:00,42.89,42.91,42.85,42.86,28633.0,41.9756,41.9952,41.9365,41.9463,28633.0
2024-07-16 12:15:00,42.86,42.93,42.86,42.9,23937.0,41.9463,42.0148,41.9463,41.9854,23937.0
2024-07-16 12:20:00,42.9,42.95,42.86,42.91,152849.0,41.9854,42.0344,41.9463,41.9952,152849.0
2024-07-16 12:25:00,42.9,42.93,42.82,42.83,60543.0,41.9854,42.0148,41.9071,41.9169,60543.0
2024-07-16 12:30:00,42.82,42.87,42.81,42.86,31835.0,41.9071,41.9561,41.8974,41.9463,31835.0
2024-07-16 12:35:00,42.86,42.87,42.82,42.83,10948.0,41.9463,41.9561,41.9071,41.9169,10948.0
2024-07-16 12:40:00,42.82,42.85,42.78,42.79,50252.0,41.9071,41.9365,41.868,41.8778,50252.0
2024-07-16 12:45:00,42.79,42.79,42.75,42.77,13065.0,41.8778,41.8778,41.8386,41.8582,13065.0
2024-07-16 12:50:00,42.77,42.79,42.75,42.78,6818.0,41.8582,41.8778,41.8386,41.868,6818.0
2024-07-16 12:55:00,42.78,42.82,42.76,42.82,11259.0,41.868,41.9071,41.8484,41.9071,11259.0
2024-07-16 13:00:00,42.82,42.86,42.8,42.84,28550.0,41.9071,41.9463,41.8876,41.9267,28550.0
2024-07-16 13:05:00,42.85,42.89,42.84,42.87,13613.0,41.9365,41.9756,41.9267,41.9561,13613.0
2024-07-16 13:10:00,42.87,42.91,42.84,42.88,50229.0,41.9561,41.9952,41.9267,41.9659,50229.0
2024-07-16 13:15:00,42.88,42.89,42.83,42.84,18517.0,41.9659,41.9756,41.9169,41.9267,18517.0
2024-07-16 13:20:00,42.83,42.84,42.78,42.79,10909.0,41.9169,41.9267,41.868,41.8778,10909.0
2024-07-16 13:25:00,42.78,42.78,42.7,42.76,24565.0,41.868,41.868,41.7897,41.8484,24565.0
2024-07-16 13:30:00,42.76,42.83,42.76,42.83,23316.0,41.8484,41.9169,41.8484,41.9169,23316.0
2024-07-16 13:35:00,42.83,42.86,42.82,42.84,12154.0,41.9169,41.9463,41.9071,41.9267,12154.0
2024-07-16 13:40:00,42.84,42.86,42.83,42.84,7903.0,41.9267,41.9463,41.9169,41.9267,7903.0
2024-07-16 13:45:00,42.84,42.85,42.83,42.84,12645.0,41.9267,41.9365,41.9169,41.9267,12645.0
2024-07-16 13:50:00,42.84,42.94,42.83,42.93,28419.0,41.9267,42.0246,41.9169,42.0148,28419.0
2024-07-16 13:55:00,42.93,43.16,42.92,43.13,263670.0,42.0148,42.2399,42.005,42.2105,263670.0
2024-07-16 14:00:00,43.13,43.15,43.0,43.01,57944.0,42.2105,42.2301,42.0833,42.0931,57944.0
2024-07-16 14:05:00,42.99,43.05,42.93,42.93,207693.0,42.0735,42.1322,42.0148,42.0148,207693.0
2024-07-16 14:10:00,42.92,43.0,42.9,43.0,49101.0,42.005,42.0833,41.9854,42.0833,49101.0
2024-07-16 14:15:00,43.0,43.0,42.92,42.92,29490.0,42.0833,42.0833,42.005,42.005,29490.0
2024-07-16 14:20:00,42.92,42.92,42.84,42.87,98708.0,42.005,42.005,41.9267,41.9561,98708.0
2024-07-16 14:25:00,42.87,42.97,42.86,42.9,112780.0,41.9561,42.0539,41.9463,41.9854,112780.0
2024-07-16 14:30:00,42.9,42.94,42.89,42.94,53918.0,41.9854,42.0246,41.9756,42.0246,53918.0
2024-07-16 14:35:00,42.94,42.95,42.87,42.87,32218.0,42.0246,42.0344,41.9561,41.9561,32218.0
2024-07-16 14:40:00,42.87,42.95,42.86,42.93,25258.0,41.9561,42.0344,41.9463,42.0148,25258.0
2024-07-16 14:45:00,42.91,42.92,42.86,42.92,22392.0,41.9952,42.005,41.9463,42.005,22392.0
2024-07-16 14:50:00,42.93,42.93,42.9,42.91,24158.0,42.0148,42.0148,41.9854,41.9952,24158.0
2024-07-16 14:55:00,42.91,43.0,42.91,42.95,52503.0,41.9952,42.0833,41.9952,42.0344,52503.0
2024-07-16 15:00:00,42.96,42.98,42.93,42.94,29203.0,42.0442,42.0637,42.0148,42.0246,29203.0
2024-07-16 15:05:00,42.94,43.04,42.93,43.02,77542.0,42.0246,42.1225,42.0148,42.1029,77542.0
2024-07-16 15:10:00,43.02,43.13,43.01,43.11,49244.0,42.1029,42.2105,42.0931,42.191,49244.0
2024-07-16 15:15:00,43.1,43.19,43.1,43.13,282851.0,42.1812,42.2693,42.1812,42.2105,282851.0
2024-07-16 15:20:00,43.13,43.13,43.02,43.05,45994.0,42.2105,42.2105,42.1029,42.1322,45994.0
2024-07-16 15:25:00,43.05,43.09,43.0,43.08,31868.0,42.1322,42.1714,42.0833,42.1616,31868.0
2024-07-16 15:30:00,43.07,43.08,43.03,43.08,22970.0,42.1518,42.1616,42.1127,42.1616,22970.0
2024-07-16 15:35:00,43.07,43.12,43.04,43.09,33418.0,42.1518,42.2007,42.1225,42.1714,33418.0
2024-07-16 15:40:00,43.09,43.13,43.05,43.06,135735.0,42.1714,42.2105,42.1322,42.142,135735.0
2024-07-16 15:45:00,43.05,43.07,42.84,42.84,270010.0,42.1322,42.1518,41.9267,41.9267,270010.0
2024-07-16 15:50:00,42.84,42.87,42.75,42.76,183693.0,41.9267,41.9561,41.8386,41.8484,183693.0
2024-07-16 15:55:00,42.76,42.9,42.74,42.9,272332.0,41.8484,41.9854,41.8288,41.9854,272332.0
2024-07-17 09:30:00,42.7,43.02,42.6,42.7,79914.0,41.7897,42.1029,41.6918,41.7897,79914.0
2024-07-17 09:35:00,42.71,42.9,42.68,42.84,32388.0,41.7995,41.9854,41.7701,41.9267,32388.0
2024-07-17 09:40:00,42.84,42.87,42.56,42.57,21898.0,41.9267,41.9561,41.6527,41.6625,21898.0
2024-07-17 09:45:00,42.57,42.76,42.57,42.69,24678.0,41.6625,41.8484,41.6625,41.7799,24678.0
2024-07-17 09:50:00,42.7,42.79,42.68,42.79,16134.0,41.7897,41.8778,41.7701,41.8778,16134.0
2024-07-17 09:55:00,42.77,42.78,42.67,42.76,27561.0,41.8582,41.868,41.7603,41.8484,27561.0
2024-07-17 10:00:00,42.75,42.85,42.7,42.83,36223.0,41.8386,41.9365,41.7897,41.9169,36223.0
2024-07-17 10:05:00,42.82,42.85,42.63,42.63,35421.0,41.9071,41.9365,41.7212,41.7212,35421.0
2024-07-17 10:10:00,42.63,42.64,42.55,42.63,32909.0,41.7212,41.731,41.6429,41.7212,32909.0
2024-07-17 10:15:00,42.63,42.73,42.61,42.69,13652.0,41.7212,41.8191,41.7016,41.7799,13652.0
2024-07-17 10:20:00,42.68,42.81,42.68,42.78,22516.0,41.7701,41.8974,41.7701,41.868,22516.0
2024-07-17 10:25:00,42.77,42.8,42.75,42.78,12934.0,41.8582,41.8876,41.8386,41.868,12934.0
2024-07-17 10:30:00,42.78,42.8,42.74,42.77,26978.0,41.868,41.8876,41.8288,41.8582,26978.0
2024-07-17 10:35:00,42.77,42.77,42.62,42.63,44347.0,41.8582,41.8582,41.7114,41.7212,44347.0
2024-07-17 10:40:00,42.64,42.64,42.3,42.33,108528.0,41.731,41.731,41.3982,41.4276,108528.0
2024-07-17 10:45:00,42.33,42.58,42.33,42.58,32085.0,41.4276,41.6723,41.4276,41.6723,32085.0
2024-07-17 10:50:00,42.57,42.62,42.53,42.57,13597.0,41.6625,41.7114,41.6233,41.6625,13597.0
2024-07-17 10:55:00,42.58,42.59,42.5,42.51,19398.0,41.6723,41.682,41.594,41.6037,19398.0
2024-07-17 11:00:00,42.51,42.53,42.42,42.45,30317.0,41.6037,41.6233,41.5157,41.545,30317.0
2024-07-17 11:05:00,42.46,42.53,42.43,42.52,14428.0,41.5548,41.6233,41.5255,41.6135,14428.0
2024-07-17 11:10:00,42.52,42.52,42.4,42.43,32680.0,41.6135,41.6135,41.4961,41.5255,32680.0
2024-07-17 11:15:00,42.45,42.51,42.44,42.48,21632.0,41.545,41.6037,41.5352,41.5744,21632.0
2024-07-17 11:20:00,42.48,42.49,42.4,42.41,10396.0,41.5744,41.5842,41.4961,41.5059,10396.0
2024-07-17 11:25:00,42.41,42.47,42.37,42.39,50568.0,41.5059,41.5646,41.4667,41.4863,50568.0
2024-07-17 11:30:00,42.39,42.47,42.39,42.43,12635.0,41.4863,41.5646,41.4863,41.5255,12635.0
2024-07-17 11:35:00,42.43,42.47,42.38,42.46,22074.0,41.5255,41.5646,41.4765,41.5548,22074.0
2024-07-17 11:40:00,42.47,42.47,42.41,42.44,24317.0,41.5646,41.5646,41.5059,41.5352,24317.0
2024-07-17 11:45:00,42.44,42.47,42.39,42.47,19814.0,41.5352,41.5646,41.4863,41.5646,19814.0
2024-07-17 11:50:00,42.48,42.5,42.45,42.46,8736.0,41.5744,41.594,41.545,41.5548,8736.0
2024-07-17 11:55:00,42.46,42.52,42.45,42.45,19836.0,41.5548,41.6135,41.545,41.545,19836.0
2024-07-17 12:00:00,42.45,42.47,42.4,42.41,16398.0,41.545,41.5646,41.4961,41.5059,16398.0
2024-07-17 12:05:00,42.4,42.41,42.35,42.35,38359.0,41.4961,41.5059,41.4472,41.4472,38359.0
2024-07-17 12:10:00,42.37,42.39,42.34,42.36,26852.0,41.4667,41.4863,41.4374,41.4569,26852.0
2024-07-17 12:15:00,42.34,42.35,42.3,42.31,28719.0,41.4374,41.4472,41.3982,41.408,28719.0
2024-07-17 12:20:00,42.3,42.32,42.28,42.3,25215.0,41.3982,41.4178,41.3787,41.3982,25215.0
2024-07-17 12:25:00,42.3,42.33,42.28,42.3,21685.0,41.3982,41.4276,41.3787,41.3982,21685.0
2024-07-17 12:30:00,42.3,42.32,42.28,42.29,17233.0,41.3982,41.4178,41.3787,41.3884,17233.0
2024-07-17 12:35:00,42.28,42.33,42.27,42.27,28420.0,41.3787,41.4276,41.3689,41.3689,28420.0
2024-07-17 12:40:00,42.28,42.34,42.27,42.32,29107.0,41.3787,41.4374,41.3689,41.4178,29107.0
2024-07-17 12:45:00,42.32,42.36,42.31,42.34,19222.0,41.4178,41.4569,41.408,41.4374,19222.0
2024-07-17 12:50:00,42.34,42.35,42.31,42.33,14762.0,41.4374,41.4472,41.408,41.4276,14762.0
2024-07-17 12:55:00,42.33,42.38,42.32,42.37,17841.0,41.4276,41.4765,41.4178,41.4667,17841.0
2024-07-17 13:00:00,42.37,42.38,42.33,42.34,14844.0,41.4667,41.4765,41.4276,41.4374,14844.0
2024-07-17 13:05:00,42.33,42.33,42.27,42.33,17466.0,41.4276,41.4276,41.3689,41.4276,17466.0
2024-07-17 13:10:00,42.32,42.37,42.31,42.35,10575.0,41.4178,41.4667,41.408,41.4472,10575.0
2024-07-17 13:15:00,42.36,42.36,42.29,42.3,26119.0,41.4569,41.4569,41.3884,41.3982,26119.0
2024-07-17 13:20:00,42.29,42.29,42.26,42.26,13417.0,41.3884,41.3884,41.3591,41.3591,13417.0
2024-07-17 13:25:00,42.27,42.31,42.26,42.3,18648.0,41.3689,41.408,41.3591,41.3982,18648.0
2024-07-17 13:30:00,42.3,42.33,42.28,42.29,17378.0,41.3982,41.4276,41.3787,41.3884,17378.0
2024-07-17 13:35:00,42.29,42.31,42.27,42.29,16284.0,41.3884,41.408,41.3689,41.3884,16284.0
2024-07-17 13:40:00,42.29,42.35,42.29,42.34,15705.0,41.3884,41.4472,41.3884,41.4374,15705.0
2024-07-17 13:45:00,42.34,42.35,42.29,42.29,26924.0,41.4374,41.4472,41.3884,41.3884,26924.0
2024-07-17 13:50:00,42.3,42.33,42.28,42.32,18728.0,41.3982,41.4276,41.3787,41.4178,18728.0
2024-07-17 13:55:00,42.32,42.36,42.31,42.32,17356.0,41.4178,41.4569,41.408,41.4178,17356.0
2024-07-17 14:00:00,42.31,42.32,42.23,42.25,28375.0,41.408,41.4178,41.3297,41.3493,28375.0
2024-07-17 14:05:00,42.24,42.24,42.13,42.2,35922.0,41.3395,41.3395,41.2319,41.3004,35922.0
2024-07-17 14:10:00,42.2,42.26,42.19,42.25,26207.0,41.3004,41.3591,41.2906,41.3493,26207.0
2024-07-17 14:15:00,42.25,42.28,42.22,42.23,32487.0,41.3493,41.3787,41.3199,41.3297,32487.0
2024-07-17 14:20:00,42.23,42.26,42.23,42.24,15296.0,41.3297,41.3591,41.3297,41.3395,15296.0
2024-07-17 14:25:00,42.23,42.24,42.2,42.21,36181.0,41.3297,41.3395,41.3004,41.3101,36181.0
2024-07-17 14:30:00,42.21,42.25,42.2,42.22,31178.0,41.3101,41.3493,41.3004,41.3199,31178.0
2024-07-17 14:35:00,42.22,42.25,42.15,42.19,36939.0,41.3199,41.3493,41.2514,41.2906,36939.0
2024-07-17 14:40:00,42.19,42.24,42.18,42.23,24141.0,41.2906,41.3395,41.2808,41.3297,24141.0
2024-07-17 14:45:00,42.23,42.23,42.16,42.18,20715.0,41.3297,41.3297,41.2612,41.2808,20715.0
2024-07-17 14:50:00,42.18,42.18,42.13,42.15,22738.0,41.2808,41.2808,41.2319,41.2514,22738.0
2024-07-17 14:55:00,42.15,42.15,42.12,42.15,26885.0,41.2514,41.2514,41.2221,41.2514,26885.0
2024-07-17 15:00:00,42.14,42.18,42.13,42.15,27061.0,41.2416,41.2808,41.2319,41.2514,27061.0
2024-07-17 15:05:00,42.14,42.18,42.12,42.15,32084.0,41.2416,41.2808,41.2221,41.2514,32084.0
2024-07-17 15:10:00,42.15,42.2,42.1,42.19,89446.0,41.2514,41.3004,41.2025,41.2906,89446.0
2024-07-17 15:15:00,42.18,42.21,42.18,42.19,29782.0,41.2808,41.3101,41.2808,41.2906,29782.0
2024-07-17 15:20:00,42.2,42.24,42.19,42.23,29661.0,41.3004,41.3395,41.2906,41.3297,29661.0
2024-07-17 15:25:00,42.23,42.23,42.21,42.23,22777.0,41.3297,41.3297,41.3101,41.3297,22777.0
2024-07-17 15:30:00,42.23,42.27,42.2,42.26,41607.0,41.3297,41.3689,41.3004,41.3591,41607.0
2024-07-17 15:35:00,42.26,42.27,42.17,42.17,36629.0,41.3591,41.3689,41.271,41.271,36629.0
2024-07-17 15:40:00,42.17,42.18,42.11,42.14,85569.0,41.271,41.2808,41.2123,41.2416,85569.0
2024-07-17 15:45:00,42.13,42.17,42.12,42.16,122934.0,41.2319,41.271,41.2221,41.2612,122934.0
2024-07-17 15:50:00,42.17,42.28,42.16,42.27,136763.0,41.271,41.3787,41.2612,41.3689,136763.0
2024-07-17 15:55:00,42.27,42.35,42.24,42.34,353264.0,41.3689,41.4472,41.3395,41.4374,353264.0
2024-07-18 09:30:00,42.12,42.15,41.86,42.04,120097.0,41.2221,41.2514,40.9676,41.1438,120097.0
2024-07-18 09:35:00,41.99,42.02,41.8,42.01,43662.0,41.0948,41.1242,40.9089,41.1144,43662.0
2024-07-18 09:40:00,42.02,42.03,41.82,41.85,30574.0,41.1242,41.134,40.9285,40.9578,30574.0
2024-07-18 09:45:00,41.85,42.02,41.81,41.96,36484.0,40.9578,41.1242,40.9187,41.0655,36484.0
2024-07-18 09:50:00,41.98,42.04,41.94,42.02,39290.0,41.085,41.1438,41.0459,41.1242,39290.0
2024-07-18 09:55:00,42.02,42.12,41.98,42.05,59054.0,41.1242,41.2221,41.085,41.1536,59054.0
2024-07-18 10:00:00,42.05,42.19,42.03,42.15,75089.0,41.1536,41.2906,41.134,41.2514,75089.0
2024-07-18 10:05:00,42.14,42.22,42.07,42.09,69484.0,41.2416,41.3199,41.1731,41.1927,69484.0
2024-07-18 10:10:00,42.08,42.21,42.02,42.17,77580.0,41.1829,41.3101,41.1242,41.271,77580.0
2024-07-18 10:15:00,42.18,42.35,42.18,42.35,32150.0,41.2808,41.4472,41.2808,41.4472,32150.0
2024-07-18 10:20:00,42.35,42.36,42.23,42.24,32411.0,41.4472,41.4569,41.3297,41.3395,32411.0
2024-07-18 10:25:00,42.23,42.32,42.23,42.25,36241.0,41.3297,41.4178,41.3297,41.3493,36241.0
2024-07-18 10:30:00,42.26,42.26,42.09,42.11,49075.0,41.3591,41.3591,41.1927,41.2123,49075.0
2024-07-18 10:35:00,42.09,42.14,42.05,42.08,24017.0,41.1927,41.2416,41.1536,41.1829,24017.0
2024-07-18 10:40:00,42.06,42.08,41.93,41.95,54968.0,41.1633,41.1829,41.0361,41.0557,54968.0
2024-07-18 10:45:00,41.96,41.98,41.89,41.94,61949.0,41.0655,41.085,40.997,41.0459,61949.0
2024-07-18 10:50:00,41.93,41.94,41.79,41.8,94284.0,41.0361,41.0459,40.8991,40.9089,94284.0
2024-07-18 10:55:00,41.8,41.91,41.78,41.81,81997.0,40.9089,41.0165,40.8893,40.9187,81997.0
2024-07-18 11:00:00,41.81,41.91,41.79,41.89,43670.0,40.9187,41.0165,40.8991,40.997,43670.0
2024-07-18 11:05:00,41.89,41.92,41.82,41.86,36273.0,40.997,41.0263,40.9285,40.9676,36273.0
2024-07-18 11:10:00,41.85,41.85,41.75,41.76,26110.0,40.9578,40.9578,40.86,40.8697,26110.0
2024-07-18 11:15:00,41.77,41.78,41.72,41.75,46308.0,40.8795,40.8893,40.8306,40.86,46308.0
2024-07-18 11:20:00,41.75,41.81,41.7,41.7,29557.0,40.86,40.9187,40.811,40.811,29557.0
2024-07-18 11:25:00,41.69,41.7,41.6,41.62,57736.0,40.8012,40.811,40.7131,40.7327,57736.0
2024-07-18 11:30:00,41.62,41.66,41.58,41.6,58827.0,40.7327,40.7719,40.6936,40.7131,58827.0
2024-07-18 11:35:00,41.59,41.59,41.46,41.48,127219.0,40.7034,40.7034,40.5761,40.5957,127219.0
2024-07-18 11:40:00,41.47,41.55,41.45,41.54,87714.0,40.5859,40.6642,40.5663,40.6544,87714.0
2024-07-18 11:45:00,41.54,41.61,41.47,41.48,41494.0,40.6544,40.7229,40.5859,40.5957,41494.0
2024-07-18 11:50:00,41.49,41.59,41.47,41.52,44888.0,40.6055,40.7034,40.5859,40.6349,44888.0
2024-07-18 11:55:00,41.52,41.53,41.47,41.5,30255.0,40.6349,40.6446,40.5859,40.6153,30255.0
2024-07-18 12:00:00,41.49,41.56,41.48,41.51,30236.0,40.6055,40.674,40.5957,40.6251,30236.0
2024-07-18 12:05:00,41.52,41.52,41.47,41.49,37069.0,40.6349,40.6349,40.5859,40.6055,37069.0
2024-07-18 12:10:00,41.49,41.5,41.37,41.38,37704.0,40.6055,40.6153,40.4881,40.4978,37704.0
2024-07-18 12:15:00,41.37,41.38,41.31,41.32,52374.0,40.4881,40.4978,40.4293,40.4391,52374.0
2024-07-18 12:20:00,41.33,41.46,41.31,41.39,67318.0,40.4489,40.5761,40.4293,40.5076,67318.0
2024-07-18 12:25:00,41.38,41.41,41.32,41.39,23829.0,40.4978,40.5272,40.4391,40.5076,23829.0
2024-07-18 12:30:00,41.39,41.39,41.35,41.37,32853.0,40.5076,40.5076,40.4685,40.4881,32853.0
2024-07-18 12:35:00,41.37,41.38,41.31,41.38,49299.0,40.4881,40.4978,40.4293,40.4978,49299.0
2024-07-18 12:40:00,41.38,41.38,41.29,41.34,51184.0,40.4978,40.4978,40.4098,40.4587,51184.0
2024-07-18 12:45:00,41.35,41.42,41.29,41.41,36396.0,40.4685,40.537,40.4098,40.5272,36396.0
2024-07-18 12:50:00,41.41,41.45,41.4,41.44,17327.0,40.5272,40.5663,40.5174,40.5566,17327.0
2024-07-18 12:55:00,41.44,41.44,41.31,41.32,41936.0,40.5566,40.5566,40.4293,40.4391,41936.0
2024-07-18 13:00:00,41.31,41.37,41.3,41.3,24516.0,40.4293,40.4881,40.4195,40.4195,24516.0
2024-07-18 13:05:00,41.3,41.4,41.3,41.38,33183.0,40.4195,40.5174,40.4195,40.4978,33183.0
2024-07-18 13:10:00,41.37,41.38,41.32,41.33,20813.0,40.4881,40.4978,40.4391,40.4489,20813.0
2024-07-18 13:15:00,41.33,41.34,41.28,41.34,51642.0,40.4489,40.4587,40.4,40.4587,51642.0
2024-07-18 13:20:00,41.34,41.36,41.3,41.3,33140.0,40.4587,40.4783,40.4195,40.4195,33140.0
2024-07-18 13:25:00,41.3,41.36,41.27,41.31,33755.0,40.4195,40.4783,40.3902,40.4293,33755.0
2024-07-18 13:30:00,41.28,41.3,41.25,41.27,28332.0,40.4,40.4195,40.3706,40.3902,28332.0
2024-07-18 13:35:00,41.27,41.27,41.21,41.25,89701.0,40.3902,40.3902,40.3315,40.3706,89701.0
2024-07-18 13:40:00,41.24,41.3,41.22,41.27,24820.0,40.3608,40.4195,40.3413,40.3902,24820.0
2024-07-18 13:45:00,41.28,41.31,41.27,41.28,12651.0,40.4,40.4293,40.3902,40.4,12651.0
2024-07-18 13:50:00,41.28,41.28,41.21,41.22,22955.0,40.4,40.4,40.3315,40.3413,22955.0
2024-07-18 13:55:00,41.22,41.24,41.18,41.21,37196.0,40.3413,40.3608,40.3021,40.3315,37196.0
2024-07-18 14:00:00,41.2,41.21,41.15,41.16,16531.0,40.3217,40.3315,40.2727,40.2825,16531.0
2024-07-18 14:05:00,41.16,41.17,41.14,41.16,27035.0,40.2825,40.2923,40.263,40.2825,27035.0
2024-07-18 14:10:00,41.16,41.17,41.13,41.15,12401.0,40.2825,40.2923,40.2532,40.2727,12401.0
2024-07-18 14:15:00,41.14,41.17,41.13,41.13,32226.0,40.263,40.2923,40.2532,40.2532,32226.0
2024-07-18 14:20:00,41.14,41.18,41.12,41.16,27430.0,40.263,40.3021,40.2434,40.2825,27430.0
2024-07-18 14:25:00,41.16,41.16,41.12,41.14,23777.0,40.2825,40.2825,40.2434,40.263,23777.0
2024-07-18 14:30:00,41.15,41.17,41.14,41.16,60428.0,40.2727,40.2923,40.263,40.2825,60428.0
2024-07-18 14:35:00,41.16,41.23,41.14,41.22,48733.0,40.2825,40.351,40.263,40.3413,48733.0
2024-07-18 14:40:00,41.21,41.24,41.16,41.16,39559.0,40.3315,40.3608,40.2825,40.2825,39559.0
2024-07-18 14:45:00,41.16,41.18,41.14,41.15,21302.0,40.2825,40.3021,40.263,40.2727,21302.0
2024-07-18 14:50:00,41.15,41.16,41.13,41.15,32775.0,40.2727,40.2825,40.2532,40.2727,32775.0
2024-07-18 14:55:00,41.15,41.15,41.08,41.12,48580.0,40.2727,40.2727,40.2042,40.2434,48580.0
2024-07-18 15:00:00,41.12,41.13,41.08,41.1,19935.0,40.2434,40.2532,40.2042,40.2238,19935.0
2024-07-18 15:05:00,41.09,41.1,41.05,41.1,86919.0,40.214,40.2238,40.1749,40.2238,86919.0
2024-07-18 15:10:00,41.09,41.1,41.01,41.03,51342.0,40.214,40.2238,40.1357,40.1553,51342.0
2024-07-18 15:15:00,41.04,41.07,41.01,41.03,50381.0,40.1651,40.1944,40.1357,40.1553,50381.0
2024-07-18 15:20:00,41.03,41.05,41.02,41.02,38338.0,40.1553,40.1749,40.1455,40.1455,38338.0
2024-07-18 15:25:00,41.02,41.06,41.02,41.03,87980.0,40.1455,40.1847,40.1455,40.1553,87980.0
2024-07-18 15:30:00,41.03,41.08,41.01,41.04,60206.0,40.1553,40.2042,40.1357,40.1651,60206.0
2024-07-18 15:35:00,41.04,41.04,40.95,40.97,146917.0,40.1651,40.1651,40.077,40.0966,146917.0
2024-07-18 15:40:00,40.97,40.97,40.93,40.94,71006.0,40.0966,40.0966,40.0574,40.0672,71006.0
2024-07-18 15:45:00,40.94,41.05,40.93,41.04,116465.0,40.0672,40.1749,40.0574,40.1651,116465.0
2024-07-18 15:50:00,41.05,41.06,40.98,41.01,142389.0,40.1749,40.1847,40.1064,40.1357,142389.0
2024-07-18 15:55:00,41.01,41.1,40.97,41.1,449647.0,40.1357,40.2238,40.0966,40.2238,449647.0
2024-07-19 09:30:00,41.13,41.28,40.84,40.93,163238.0,40.2532,40.4,39.9694,40.0574,163238.0
2024-07-19 09:35:00,40.94,40.97,40.76,40.88,51364.0,40.0672,40.0966,39.8911,40.0085,51364.0
2024-07-19 09:40:00,40.86,40.93,40.83,40.83,29567.0,39.9889,40.0574,39.9596,39.9596,29567.0
2024-07-19 09:45:00,40.83,40.96,40.79,40.89,49119.0,39.9596,40.0868,39.9204,40.0183,49119.0
2024-07-19 09:50:00,40.88,40.89,40.73,40.84,47908.0,40.0085,40.0183,39.8617,39.9694,47908.0
2024-07-19 09:55:00,40.85,40.89,40.7,40.75,49050.0,39.9791,40.0183,39.8323,39.8813,49050.0
2024-07-19 10:00:00,40.76,40.9,40.76,40.78,86952.0,39.8911,40.0281,39.8911,39.9106,86952.0
2024-07-19 10:05:00,40.78,40.8,40.7,40.74,68574.0,39.9106,39.9302,39.8323,39.8715,68574.0
2024-07-19 10:10:00,40.73,40.78,40.71,40.72,34933.0,39.8617,39.9106,39.8421,39.8519,34933.0
2024-07-19 10:15:00,40.72,40.75,40.7,40.75,36742.0,39.8519,39.8813,39.8323,39.8813,36742.0
2024-07-19 10:20:00,40.74,40.74,40.67,40.71,28035.0,39.8715,39.8715,39.803,39.8421,28035.0
2024-07-19 10:25:00,40.7,40.7,40.58,40.61,90562.0,39.8323,39.8323,39.7149,39.7443,90562.0
2024-07-19 10:30:00,40.62,40.67,40.59,40.59,50154.0,39.754,39.803,39.7247,39.7247,50154.0
2024-07-19 10:35:00,40.59,40.6,40.5,40.6,89555.0,39.7247,39.7345,39.6366,39.7345,89555.0
2024-07-19 10:40:00,40.61,40.64,40.53,40.64,36614.0,39.7443,39.7736,39.666,39.7736,36614.0
2024-07-19 10:45:00,40.64,40.8,40.62,40.77,46845.0,39.7736,39.9302,39.754,39.9008,46845.0
2024-07-19 10:50:00,40.75,40.75,40.53,40.53,41087.0,39.8813,39.8813,39.666,39.666,41087.0
2024-07-19 10:55:00,40.54,40.62,40.53,40.57,22815.0,39.6757,39.754,39.666,39.7051,22815.0
2024-07-19 11:00:00,40.58,40.65,40.58,40.65,38624.0,39.7149,39.7834,39.7149,39.7834,38624.0
2024-07-19 11:05:00,40.64,40.65,40.58,40.61,26403.0,39.7736,39.7834,39.7149,39.7443,26403.0
2024-07-19 11:10:00,40.62,40.69,40.61,40.66,19942.0,39.754,39.8225,39.7443,39.7932,19942.0
2024-07-19 11:15:00,40.66,40.71,40.65,40.66,25976.0,39.7932,39.8421,39.7834,39.7932,25976.0
2024-07-19 11:20:00,40.66,40.72,40.64,40.68,20967.0,39.7932,39.8519,39.7736,39.8128,20967.0
2024-07-19 11:25:00,40.68,40.7,40.63,40.63,12526.0,39.8128,39.8323,39.7638,39.7638,12526.0
2024-07-19 11:30:00,40.63,40.68,40.61,40.67,37864.0,39.7638,39.8128,39.7443,39.803,37864.0
2024-07-19 11:35:00,40.67,40.69,40.64,40.69,37144.0,39.803,39.8225,39.7736,39.8225,37144.0
2024-07-19 11:40:00,40.69,40.8,40.69,40.77,30696.0,39.8225,39.9302,39.8225,39.9008,30696.0
2024-07-19 11:45:00,40.77,40.81,40.76,40.77,22585.0,39.9008,39.94,39.8911,39.9008,22585.0
2024-07-19 11:50:00,40.77,40.79,40.72,40.73,23104.0,39.9008,39.9204,39.8519,39.8617,23104.0
2024-07-19 11:55:00,40.73,40.79,40.73,40.79,21725.0,39.8617,39.9204,39.8617,39.9204,21725.0
2024-07-19 12:00:00,40.79,40.79,40.75,40.77,14669.0,39.9204,39.9204,39.8813,39.9008,14669.0
2024-07-19 12:05:00,40.77,40.87,40.77,40.84,25253.0,39.9008,39.9987,39.9008,39.9694,25253.0
2024-07-19 12:10:00,40.84,40.89,40.82,40.89,31837.0,39.9694,40.0183,39.9498,40.0183,31837.0
2024-07-19 12:15:00,40.89,40.95,40.88,40.91,19435.0,40.0183,40.077,40.0085,40.0379,19435.0
2024-07-19 12:20:00,40.91,40.91,40.82,40.83,16462.0,40.0379,40.0379,39.9498,39.9596,16462.0
2024-07-19 12:25:00,40.83,40.88,40.82,40.88,9654.0,39.9596,40.0085,39.9498,40.0085,9654.0
2024-07-19 12:30:00,40.87,40.88,40.82,40.85,15345.0,39.9987,40.0085,39.9498,39.9791,15345.0
2024-07-19 12:35:00,40.86,40.89,40.84,40.87,23900.0,39.9889,40.0183,39.9694,39.9987,23900.0
2024-07-19 12:40:00,40.87,40.89,40.83,40.84,13779.0,39.9987,40.0183,39.9596,39.9694,13779.0
2024-07-19 12:45:00,40.84,40.86,40.81,40.81,11266.0,39.9694,39.9889,39.94,39.94,11266.0
2024-07-19 12:50:00,40.81,40.84,40.8,40.82,16832.0,39.94,39.9694,39.9302,39.9498,16832.0
2024-07-19 12:55:00,40.82,40.85,40.81,40.84,10197.0,39.9498,39.9791,39.94,39.9694,10197.0
2024-07-19 13:00:00,40.83,40.85,40.73,40.76,139325.0,39.9596,39.9791,39.8617,39.8911,139325.0
2024-07-19 13:05:00,40.76,40.78,40.74,40.78,24518.0,39.8911,39.9106,39.8715,39.9106,24518.0
2024-07-19 13:10:00,40.78,40.81,40.77,40.8,16053.0,39.9106,39.94,39.9008,39.9302,16053.0
2024-07-19 13:15:00,40.8,40.82,40.78,40.79,19580.0,39.9302,39.9498,39.9106,39.9204,19580.0
2024-07-19 13:20:00,40.79,40.8,40.77,40.8,18674.0,39.9204,39.9302,39.9008,39.9302,18674.0
2024-07-19 13:25:00,40.8,40.82,40.77,40.79,39449.0,39.9302,39.9498,39.9008,39.9204,39449.0
2024-07-19 13:30:00,40.77,40.86,40.77,40.86,19976.0,39.9008,39.9889,39.9008,39.9889,19976.0
2024-07-19 13:35:00,40.87,40.91,40.86,40.9,12404.0,39.9987,40.0379,39.9889,40.0281,12404.0
2024-07-19 13:40:00,40.9,40.91,40.84,40.84,9677.0,40.0281,40.0379,39.9694,39.9694,9677.0
2024-07-19 13:45:00,40.85,40.94,40.85,40.94,16533.0,39.9791,40.0672,39.9791,40.0672,16533.0
2024-07-19 13:50:00,40.93,40.93,40.89,40.9,16614.0,40.0574,40.0574,40.0183,40.0281,16614.0
2024-07-19 13:55:00,40.9,40.91,40.88,40.91,38045.0,40.0281,40.0379,40.0085,40.0379,38045.0
2024-07-19 14:00:00,40.91,40.93,40.9,40.93,16327.0,40.0379,40.0574,40.0281,40.0574,16327.0
2024-07-19 14:05:00,40.93,40.94,40.92,40.94,11261.0,40.0574,40.0672,40.0476,40.0672,11261.0
2024-07-19 14:10:00,40.93,40.97,40.92,40.94,21362.0,40.0574,40.0966,40.0476,40.0672,21362.0
2024-07-19 14:15:00,40.95,40.97,40.94,40.94,10734.0,40.077,40.0966,40.0672,40.0672,10734.0
2024-07-19 14:20:00,40.94,40.94,40.89,40.9,13639.0,40.0672,40.0672,40.0183,40.0281,13639.0
2024-07-19 14:25:00,40.9,40.91,40.88,40.91,19158.0,40.0281,40.0379,40.0085,40.0379,19158.0
2024-07-19 14:30:00,40.9,40.9,40.86,40.9,24097.0,40.0281,40.0281,39.9889,40.0281,24097.0
2024-07-19 14:35:00,40.9,40.92,40.88,40.91,15399.0,40.0281,40.0476,40.0085,40.0379,15399.0
2024-07-19 14:40:00,40.91,40.95,40.91,40.91,15947.0,40.0379,40.077,40.0379,40.0379,15947.0
2024-07-19 14:45:00,40.91,40.92,40.89,40.91,19442.0,40.0379,40.0476,40.0183,40.0379,19442.0
2024-07-19 14:50:00,40.91,40.95,40.91,40.94,17676.0,40.0379,40.077,40.0379,40.0672,17676.0
2024-07-19 14:55:00,40.94,40.94,40.9,40.91,11188.0,40.0672,40.0672,40.0281,40.0379,11188.0
2024-07-19 15:00:00,40.91,40.97,40.9,40.97,21260.0,40.0379,40.0966,40.0281,40.0966,21260.0
2024-07-19 15:05:00,40.95,40.99,40.94,40.98,21881.0,40.077,40.1162,40.0672,40.1064,21881.0
2024-07-19 15:10:00,40.98,41.13,40.97,41.13,162187.0,40.1064,40.2532,40.0966,40.2532,162187.0
2024-07-19 15:15:00,41.13,41.17,41.1,41.14,46923.0,40.2532,40.2923,40.2238,40.263,46923.0
2024-07-19 15:20:00,41.15,41.18,41.14,41.15,25767.0,40.2727,40.3021,40.263,40.2727,25767.0
2024-07-19 15:25:00,41.15,41.16,41.12,41.13,16743.0,40.2727,40.2825,40.2434,40.2532,16743.0
2024-07-19 15:30:00,41.13,41.13,41.02,41.02,43652.0,40.2532,40.2532,40.1455,40.1455,43652.0
2024-07-19 15:35:00,41.02,41.03,40.96,40.96,51475.0,40.1455,40.1553,40.0868,40.0868,51475.0
2024-07-19 15:40:00,40.96,41.01,40.94,41.0,64492.0,40.0868,40.1357,40.0672,40.1259,64492.0
2024-07-19 15:45:00,41.0,41.03,40.98,41.0,113529.0,40.1259,40.1553,40.1064,40.1259,113529.0
2024-07-19 15:50:00,41.0,41.02,40.98,41.0,91428.0,40.1259,40.1455,40.1064,40.1259,91428.0
2024-07-19 15:55:00,41.0,41.08,40.97,41.06,210370.0,40.1259,40.2042,40.0966,40.1847,210370.0
2024-07-22 09:30:00,41.18,41.56,41.11,41.44,81480.0,40.3021,40.674,40.2336,40.5566,81480.0
2024-07-22 09:35:00,41.46,41.63,41.41,41.62,66884.0,40.5761,40.7425,40.5272,40.7327,66884.0
2024-07-22 09:40:00,41.65,41.65,41.46,41.55,40580.0,40.7621,40.7621,40.5761,40.6642,40580.0
2024-07-22 09:45:00,41.54,41.57,41.4,41.49,226691.0,40.6544,40.6838,40.5174,40.6055,226691.0
2024-07-22 09:50:00,41.51,41.59,41.48,41.48,41176.0,40.6251,40.7034,40.5957,40.5957,41176.0
2024-07-22 09:55:00,41.46,41.49,41.2,41.21,57386.0,40.5761,40.6055,40.3217,40.3315,57386.0
2024-07-22 10:00:00,41.22,41.31,41.22,41.23,52476.0,40.3413,40.4293,40.3413,40.351,52476.0
2024-07-22 10:05:00,41.24,41.27,41.19,41.25,26465.0,40.3608,40.3902,40.3119,40.3706,26465.0
2024-07-22 10:10:00,41.25,41.34,41.24,41.32,34017.0,40.3706,40.4587,40.3608,40.4391,34017.0
2024-07-22 10:15:00,41.32,41.32,41.22,41.29,34302.0,40.4391,40.4391,40.3413,40.4098,34302.0
2024-07-22 10:20:00,41.29,41.4,41.28,41.4,29956.0,40.4098,40.5174,40.4,40.5174,29956.0
2024-07-22 10:25:00,41.41,41.44,41.31,41.33,29736.0,40.5272,40.5566,40.4293,40.4489,29736.0
2024-07-22 10:30:00,41.33,41.34,41.3,41.32,27217.0,40.4489,40.4587,40.4195,40.4391,27217.0
2024-07-22 10:35:00,41.31,41.37,41.3,41.35,26935.0,40.4293,40.4881,40.4195,40.4685,26935.0
2024-07-22 10:40:00,41.34,41.45,41.33,41.45,19837.0,40.4587,40.5663,40.4489,40.5663,19837.0
2024-07-22 10:45:00,41.45,41.48,41.4,41.48,29413.0,40.5663,40.5957,40.5174,40.5957,29413.0
2024-07-22 10:50:00,41.48,41.51,41.44,41.5,47252.0,40.5957,40.6251,40.5566,40.6153,47252.0
2024-07-22 10:55:00,41.51,41.55,41.46,41.54,86351.0,40.6251,40.6642,40.5761,40.6544,86351.0
2024-07-22 11:00:00,41.54,41.55,41.48,41.52,48468.0,40.6544,40.6642,40.5957,40.6349,48468.0
2024-07-22 11:05:00,41.52,41.52,41.38,41.39,26913.0,40.6349,40.6349,40.4978,40.5076,26913.0
2024-07-22 11:10:00,41.39,41.45,41.38,41.45,28837.0,40.5076,40.5663,40.4978,40.5663,28837.0
2024-07-22 11:15:00,41.45,41.45,41.39,41.41,28476.0,40.5663,40.5663,40.5076,40.5272,28476.0
2024-07-22 11:20:00,41.41,41.42,41.31,41.36,54792.0,40.5272,40.537,40.4293,40.4783,54792.0
2024-07-22 11:25:00,41.36,41.42,41.33,41.34,39101.0,40.4783,40.537,40.4489,40.4587,39101.0
2024-07-22 11:30:00,41.33,41.34,41.28,41.31,57468.0,40.4489,40.4587,40.4,40.4293,57468.0
2024-07-22 11:35:00,41.32,41.33,41.29,41.33,32558.0,40.4391,40.4489,40.4098,40.4489,32558.0
2024-07-22 11:40:00,41.32,41.36,41.28,41.34,40711.0,40.4391,40.4783,40.4,40.4587,40711.0
2024-07-22 11:45:00,41.34,41.46,41.34,41.44,32508.0,40.4587,40.5761,40.4587,40.5566,32508.0
2024-07-22 11:50:00,41.44,41.44,41.37,41.39,53059.0,40.5566,40.5566,40.4881,40.5076,53059.0
2024-07-22 11:55:00,41.39,41.41,41.37,41.38,46288.0,40.5076,40.5272,40.4881,40.4978,46288.0
2024-07-22 12:00:00,41.38,41.38,41.33,41.34,19824.0,40.4978,40.4978,40.4489,40.4587,19824.0
2024-07-22 12:05:00,41.35,41.4,41.34,41.4,22914.0,40.4685,40.5174,40.4587,40.5174,22914.0
2024-07-22 12:10:00,41.4,41.4,41.34,41.36,26991.0,40.5174,40.5174,40.4587,40.4783,26991.0
2024-07-22 12:15:00,41.36,41.42,41.35,41.4,18550.0,40.4783,40.537,40.4685,40.5174,18550.0
2024-07-22 12:20:00,41.41,41.41,41.35,41.37,14271.0,40.5272,40.5272,40.4685,40.4881,14271.0
2024-07-22 12:25:00,41.37,41.38,41.34,41.36,11375.0,40.4881,40.4978,40.4587,40.4783,11375.0
2024-07-22 12:30:00,41.36,41.36,41.32,41.35,38219.0,40.4783,40.4783,40.4391,40.4685,38219.0
2024-07-22 12:35:00,41.35,41.43,41.34,41.41,23744.0,40.4685,40.5468,40.4587,40.5272,23744.0
2024-07-22 12:40:00,41.41,41.41,41.37,41.38,7635.0,40.5272,40.5272,40.4881,40.4978,7635.0
2024-07-22 12:45:00,41.38,41.41,41.36,41.4,17682.0,40.4978,40.5272,40.4783,40.5174,17682.0
2024-07-22 12:50:00,41.39,41.46,41.38,41.45,113695.0,40.5076,40.5761,40.4978,40.5663,113695.0
2024-07-22 12:55:00,41.45,41.48,41.44,41.45,18702.0,40.5663,40.5957,40.5566,40.5663,18702.0
2024-07-22 13:00:00,41.45,41.48,41.44,41.47,15856.0,40.5663,40.5957,40.5566,40.5859,15856.0
2024-07-22 13:05:00,41.47,41.5,41.46,41.48,26393.0,40.5859,40.6153,40.5761,40.5957,26393.0
2024-07-22 13:10:00,41.48,41.48,41.42,41.43,20196.0,40.5957,40.5957,40.537,40.5468,20196.0
2024-07-22 13:15:00,41.43,41.48,41.42,41.48,24242.0,40.5468,40.5957,40.537,40.5957,24242.0
2024-07-22 13:20:00,41.48,41.48,41.45,41.46,24816.0,40.5957,40.5957,40.5663,40.5761,24816.0
2024-07-22 13:25:00,41.45,41.46,41.43,41.44,23862.0,40.5663,40.5761,40.5468,40.5566,23862.0
2024-07-22 13:30:00,41.44,41.44,41.4,41.41,31072.0,40.5566,40.5566,40.5174,40.5272,31072.0
2024-07-22 13:35:00,41.41,41.42,41.37,41.38,27113.0,40.5272,40.537,40.4881,40.4978,27113.0
2024-07-22 13:40:00,41.37,41.39,41.37,41.37,13882.0,40.4881,40.5076,40.4881,40.4881,13882.0
2024-07-22 13:45:00,41.37,41.39,41.35,41.38,16289.0,40.4881,40.5076,40.4685,40.4978,16289.0
2024-07-22 13:50:00,41.38,41.44,41.37,41.43,58041.0,40.4978,40.5566,40.4881,40.5468,58041.0
2024-07-22 13:55:00,41.42,41.46,41.42,41.45,41716.0,40.537,40.5761,40.537,40.5663,41716.0
2024-07-22 14:00:00,41.45,41.48,41.44,41.48,13258.0,40.5663,40.5957,40.5566,40.5957,13258.0
2024-07-22 14:05:00,41.48,41.49,41.46,41.48,16270.0,40.5957,40.6055,40.5761,40.5957,16270.0
2024-07-22 14:10:00,41.48,41.48,41.44,41.47,15192.0,40.5957,40.5957,40.5566,40.5859,15192.0
2024-07-22 14:15:00,41.47,41.47,41.45,41.46,9784.0,40.5859,40.5859,40.5663,40.5761,9784.0
2024-07-22 14:20:00,41.46,41.47,41.45,41.46,28969.0,40.5761,40.5859,40.5663,40.5761,28969.0
2024-07-22 14:25:00,41.45,41.49,41.45,41.47,15203.0,40.5663,40.6055,40.5663,40.5859,15203.0
2024-07-22 14:30:00,41.47,41.51,41.45,41.49,31026.0,40.5859,40.6251,40.5663,40.6055,31026.0
2024-07-22 14:35:00,41.48,41.52,41.46,41.46,17541.0,40.5957,40.6349,40.5761,40.5761,17541.0
2024-07-22 14:40:00,41.47,41.5,41.45,41.5,26408.0,40.5859,40.6153,40.5663,40.6153,26408.0
2024-07-22 14:45:00,41.5,41.5,41.45,41.47,15924.0,40.6153,40.6153,40.5663,40.5859,15924.0
2024-07-22 14:50:00,41.46,41.47,41.44,41.47,21390.0,40.5761,40.5859,40.5566,40.5859,21390.0
2024-07-22 14:55:00,41.46,41.51,41.46,41.5,23942.0,40.5761,40.6251,40.5761,40.6153,23942.0
2024-07-22 15:00:00,41.5,41.5,41.45,41.48,30347.0,40.6153,40.6153,40.5663,40.5957,30347.0
2024-07-22 15:05:00,41.49,41.5,41.43,41.47,29193.0,40.6055,40.6153,40.5468,40.5859,29193.0
2024-07-22 15:10:00,41.47,41.48,41.45,41.47,19997.0,40.5859,40.5957,40.5663,40.5859,19997.0
2024-07-22 15:15:00,41.47,41.48,41.45,41.46,27140.0,40.5859,40.5957,40.5663,40.5761,27140.0
2024-07-22 15:20:00,41.45,41.47,41.45,41.46,19341.0,40.5663,40.5859,40.5663,40.5761,19341.0
2024-07-22 15:25:00,41.46,41.46,41.41,41.43,35638.0,40.5761,40.5761,40.5272,40.5468,35638.0
2024-07-22 15:30:00,41.42,41.47,41.41,41.45,44966.0,40.537,40.5859,40.5272,40.5663,44966.0
2024-07-22 15:35:00,41.45,41.46,41.41,41.41,54929.0,40.5663,40.5761,40.5272,40.5272,54929.0
2024-07-22 15:40:00,41.41,41.43,41.39,41.4,31314.0,40.5272,40.5468,40.5076,40.5174,31314.0
2024-07-22 15:45:00,41.41,41.41,41.36,41.38,55002.0,40.5272,40.5272,40.4783,40.4978,55002.0
2024-07-22 15:50:00,41.38,41.39,41.32,41.36,120844.0,40.4978,40.5076,40.4391,40.4783,120844.0
2024-07-22 15:55:00,41.36,41.42,41.35,41.4,265730.0,40.4783,40.537,40.4685,40.5174,265730.0
2024-07-23 09:30:00,41.25,41.27,41.14,41.27,28037.0,40.3706,40.3902,40.263,40.3902,28037.0
2024-07-23 09:35:00,41.24,41.34,41.24,41.24,30464.0,40.3608,40.4587,40.3608,40.3608,30464.0
2024-07-23 09:40:00,41.21,41.24,41.12,41.19,12306.0,40.3315,40.3608,40.2434,40.3119,12306.0
2024-07-23 09:45:00,41.2,41.2,41.04,41.09,23416.0,40.3217,40.3217,40.1651,40.214,23416.0
2024-07-23 09:50:00,41.08,41.11,40.99,41.02,32924.0,40.2042,40.2336,40.1162,40.1455,32924.0
2024-07-23 09:55:00,41.02,41.12,40.98,40.99,23544.0,40.1455,40.2434,40.1064,40.1162,23544.0
2024-07-23 10:00:00,40.98,41.15,40.98,41.08,70379.0,40.1064,40.2727,40.1064,40.2042,70379.0
2024-07-23 10:05:00,41.08,41.15,41.04,41.06,63878.0,40.2042,40.2727,40.1651,40.1847,63878.0
2024-07-23 10:10:00,41.05,41.12,41.03,41.07,22722.0,40.1749,40.2434,40.1553,40.1944,22722.0
2024-07-23 10:15:00,41.06,41.07,40.97,41.0,42595.0,40.1847,40.1944,40.0966,40.1259,42595.0
2024-07-23 10:20:00,41.0,41.04,40.95,40.97,25827.0,40.1259,40.1651,40.077,40.0966,25827.0
2024-07-23 10:25:00,40.97,40.99,40.94,40.98,27067.0,40.0966,40.1162,40.0672,40.1064,27067.0
2024-07-23 10:30:00,40.98,41.06,40.95,41.02,33132.0,40.1064,40.1847,40.077,40.1455,33132.0
2024-07-23 10:35:00,41.02,41.02,40.95,40.97,29587.0,40.1455,40.1455,40.077,40.0966,29587.0
2024-07-23 10:40:00,40.97,40.97,40.9,40.94,33583.0,40.0966,40.0966,40.0281,40.0672,33583.0
2024-07-23 10:45:00,40.93,40.94,40.87,40.88,33611.0,40.0574,40.0672,39.9987,40.0085,33611.0
2024-07-23 10:50:00,40.87,40.9,40.85,40.86,17261.0,39.9987,40.0281,39.9791,39.9889,17261.0
2024-07-23 10:55:00,40.86,40.86,40.74,40.76,56404.0,39.9889,39.9889,39.8715,39.8911,56404.0
2024-07-23 11:00:00,40.75,40.76,40.63,40.68,65743.0,39.8813,39.8911,39.7638,39.8128,65743.0
2024-07-23 11:05:00,40.68,40.7,40.65,40.68,26308.0,39.8128,39.8323,39.7834,39.8128,26308.0
2024-07-23 11:10:00,40.68,40.8,40.67,40.79,53365.0,39.8128,39.9302,39.803,39.9204,53365.0
2024-07-23 11:15:00,40.8,40.89,40.8,40.88,74643.0,39.9302,40.0183,39.9302,40.0085,74643.0
2024-07-23 11:20:00,40.88,40.95,40.84,40.88,40994.0,40.0085,40.077,39.9694,40.0085,40994.0
2024-07-23 11:25:00,40.89,40.89,40.78,40.79,32545.0,40.0183,40.0183,39.9106,39.9204,32545.0
2024-07-23 11:30:00,40.79,40.82,40.77,40.77,35434.0,39.9204,39.9498,39.9008,39.9008,35434.0
2024-07-23 11:35:00,40.78,40.81,40.72,40.8,30020.0,39.9106,39.94,39.8519,39.9302,30020.0
2024-07-23 11:40:00,40.8,40.82,40.74,40.8,52216.0,39.9302,39.9498,39.8715,39.9302,52216.0
2024-07-23 11:45:00,40.81,40.86,40.76,40.84,65798.0,39.94,39.9889,39.8911,39.9694,65798.0
2024-07-23 11:50:00,40.84,40.96,40.81,40.84,72826.0,39.9694,40.0868,39.94,39.9694,72826.0
2024-07-23 11:55:00,40.84,40.89,40.78,40.89,25817.0,39.9694,40.0183,39.9106,40.0183,25817.0
2024-07-23 12:00:00,40.89,40.9,40.87,40.89,17103.0,40.0183,40.0281,39.9987,40.0183,17103.0
2024-07-23 12:05:00,40.89,40.9,40.83,40.86,29923.0,40.0183,40.0281,39.9596,39.9889,29923.0
2024-07-23 12:10:00,40.85,40.88,40.83,40.86,29159.0,39.9791,40.0085,39.9596,39.9889,29159.0
2024-07-23 12:15:00,40.86,40.86,40.83,40.85,18062.0,39.9889,39.9889,39.9596,39.9791,18062.0
2024-07-23 12:20:00,40.85,40.85,40.75,40.77,27113.0,39.9791,39.9791,39.8813,39.9008,27113.0
2024-07-23 12:25:00,40.77,40.81,40.75,40.8,29617.0,39.9008,39.94,39.8813,39.9302,29617.0
2024-07-23 12:30:00,40.81,40.82,40.78,40.81,23693.0,39.94,39.9498,39.9106,39.94,23693.0
2024-07-23 12:35:00,40.82,40.92,40.81,40.89,49565.0,39.9498,40.0476,39.94,40.0183,49565.0
2024-07-23 12:40:00,40.89,41.0,40.88,40.98,67955.0,40.0183,40.1259,40.0085,40.1064,67955.0
2024-07-23 12:45:00,40.98,40.98,40.84,40.91,73196.0,40.1064,40.1064,39.9694,40.0379,73196.0
2024-07-23 12:50:00,40.91,40.91,40.86,40.86,34683.0,40.0379,40.0379,39.9889,39.9889,34683.0
2024-07-23 12:55:00,40.87,40.97,40.85,40.97,30653.0,39.9987,40.0966,39.9791,40.0966,30653.0
2024-07-23 13:00:00,40.97,41.02,40.95,40.99,59803.0,40.0966,40.1455,40.077,40.1162,59803.0
2024-07-23 13:05:00,40.98,41.0,40.9,40.94,30664.0,40.1064,40.1259,40.0281,40.0672,30664.0
2024-07-23 13:10:00,40.94,41.0,40.94,40.98,15501.0,40.0672,40.1259,40.0672,40.1064,15501.0
2024-07-23 13:15:00,40.99,41.02,40.95,40.95,55315.0,40.1162,40.1455,40.077,40.077,55315.0
2024-07-23 13:20:00,40.96,41.0,40.94,40.94,20972.0,40.0868,40.1259,40.0672,40.0672,20972.0
2024-07-23 13:25:00,40.94,41.0,40.94,40.94,37774.0,40.0672,40.1259,40.0672,40.0672,37774.0
2024-07-23 13:30:00,40.93,40.93,40.85,40.85,27141.0,40.0574,40.0574,39.9791,39.9791,27141.0
2024-07-23 13:35:00,40.86,40.89,40.84,40.88,35451.0,39.9889,40.0183,39.9694,40.0085,35451.0
2024-07-23 13:40:00,40.88,40.96,40.87,40.94,52021.0,40.0085,40.0868,39.9987,40.0672,52021.0
2024-07-23 13:45:00,40.94,41.01,40.93,40.96,20606.0,40.0672,40.1357,40.0574,40.0868,20606.0
2024-07-23 13:50:00,40.95,40.96,40.92,40.96,18774.0,40.077,40.0868,40.0476,40.0868,18774.0
2024-07-23 13:55:00,40.96,41.01,40.94,40.97,25175.0,40.0868,40.1357,40.0672,40.0966,25175.0
2024-07-23 14:00:00,40.97,40.98,40.95,40.98,12928.0,40.0966,40.1064,40.077,40.1064,12928.0
2024-07-23 14:05:00,40.98,41.01,40.97,41.01,25032.0,40.1064,40.1357,40.0966,40.1357,25032.0
2024-07-23 14:10:00,41.0,41.05,41.0,41.01,15950.0,40.1259,40.1749,40.1259,40.1357,15950.0
2024-07-23 14:15:00,41.01,41.08,41.0,41.05,276153.0,40.1357,40.2042,40.1259,40.1749,276153.0
2024-07-23 14:20:00,41.06,41.2,41.06,41.19,26708.0,40.1847,40.3217,40.1847,40.3119,26708.0
2024-07-23 14:25:00,41.19,41.22,41.17,41.18,23160.0,40.3119,40.3413,40.2923,40.3021,23160.0
2024-07-23 14:30:00,41.18,41.19,41.13,41.16,13238.0,40.3021,40.3119,40.2532,40.2825,13238.0
2024-07-23 14:35:00,41.16,41.18,41.11,41.12,591167.0,40.2825,40.3021,40.2336,40.2434,591167.0
2024-07-23 14:40:00,41.12,41.13,41.01,41.13,31749.0,40.2434,40.2532,40.1357,40.2532,31749.0
2024-07-23 14:45:00,41.13,41.14,41.06,41.06,13555.0,40.2532,40.263,40.1847,40.1847,13555.0
2024-07-23 14:50:00,41.05,41.12,41.03,41.11,24322.0,40.1749,40.2434,40.1553,40.2336,24322.0
2024-07-23 14:55:00,41.12,41.16,41.11,41.14,17710.0,40.2434,40.2825,40.2336,40.263,17710.0
2024-07-23 15:00:00,41.14,41.16,41.12,41.15,16670.0,40.263,40.2825,40.2434,40.2727,16670.0
2024-07-23 15:05:00,41.15,41.15,41.11,41.13,18084.0,40.2727,40.2727,40.2336,40.2532,18084.0
2024-07-23 15:10:00,41.13,41.13,41.08,41.09,22824.0,40.2532,40.2532,40.2042,40.214,22824.0
2024-07-23 15:15:00,41.08,41.09,41.04,41.05,39958.0,40.2042,40.214,40.1651,40.1749,39958.0
2024-07-23 15:20:00,41.05,41.05,41.03,41.04,24308.0,40.1749,40.1749,40.1553,40.1651,24308.0
2024-07-23 15:25:00,41.05,41.08,41.05,41.05,30829.0,40.1749,40.2042,40.1749,40.1749,30829.0
2024-07-23 15:30:00,41.05,41.11,41.02,41.09,46139.0,40.1749,40.2336,40.1455,40.214,46139.0
2024-07-23 15:35:00,41.08,41.09,41.04,41.05,41707.0,40.2042,40.214,40.1651,40.1749,41707.0
2024-07-23 15:40:00,41.05,41.05,41.0,41.05,60818.0,40.1749,40.1749,40.1259,40.1749,60818.0
2024-07-23 15:45:00,41.05,41.08,41.03,41.07,58919.0,40.1749,40.2042,40.1553,40.1944,58919.0
2024-07-23 15:50:00,41.07,41.11,41.03,41.05,116454.0,40.1944,40.2336,40.1553,40.1749,116454.0
2024-07-23 15:55:00,41.05,41.14,41.03,41.14,272481.0,40.1749,40.263,40.1553,40.263,272481.0
2024-07-24 09:30:00,41.09,41.25,40.92,40.96,51226.0,40.214,40.3706,40.0476,40.0868,51226.0
2024-07-24 09:35:00,41.0,41.13,40.86,41.01,31416.0,40.1259,40.2532,39.9889,40.1357,31416.0
2024-07-24 09:40:00,41.03,41.09,40.94,40.94,12061.0,40.1553,40.214,40.0672,40.0672,12061.0
2024-07-24 09:45:00,40.96,41.09,40.93,40.97,11626.0,40.0868,40.214,40.0574,40.0966,11626.0
2024-07-24 09:50:00,40.97,40.98,40.65,40.7,55993.0,40.0966,40.1064,39.7834,39.8323,55993.0
2024-07-24 09:55:00,40.7,40.72,40.52,40.55,57196.0,39.8323,39.8519,39.6562,39.6855,57196.0
2024-07-24 10:00:00,40.54,40.62,40.48,40.59,34928.0,39.6757,39.754,39.617,39.7247,34928.0
2024-07-24 10:05:00,40.58,40.66,40.57,40.58,35596.0,39.7149,39.7932,39.7051,39.7149,35596.0
2024-07-24 10:10:00,40.58,40.6,40.48,40.5,26519.0,39.7149,39.7345,39.617,39.6366,26519.0
2024-07-24 10:15:00,40.51,40.58,40.49,40.55,26037.0,39.6464,39.7149,39.6268,39.6855,26037.0
2024-07-24 10:20:00,40.55,40.61,40.53,40.55,21223.0,39.6855,39.7443,39.666,39.6855,21223.0
2024-07-24 10:25:00,40.55,40.65,40.5,40.64,38806.0,39.6855,39.7834,39.6366,39.7736,38806.0
2024-07-24 10:30:00,40.65,40.67,40.6,40.63,27777.0,39.7834,39.803,39.7345,39.7638,27777.0
2024-07-24 10:35:00,40.63,40.71,40.58,40.62,59469.0,39.7638,39.8421,39.7149,39.754,59469.0
2024-07-24 10:40:00,40.63,40.7,40.62,40.68,25903.0,39.7638,39.8323,39.754,39.8128,25903.0
2024-07-24 10:45:00,40.67,40.75,40.64,40.72,23577.0,39.803,39.8813,39.7736,39.8519,23577.0
2024-07-24 10:50:00,40.73,40.79,40.68,40.73,24394.0,39.8617,39.9204,39.8128,39.8617,24394.0
2024-07-24 10:55:00,40.74,40.77,40.65,40.69,49106.0,39.8715,39.9008,39.7834,39.8225,49106.0
2024-07-24 11:00:00,40.68,40.72,40.64,40.66,25962.0,39.8128,39.8519,39.7736,39.7932,25962.0
2024-07-24 11:05:00,40.66,40.66,40.58,40.62,21360.0,39.7932,39.7932,39.7149,39.754,21360.0
2024-07-24 11:10:00,40.63,40.65,40.59,40.65,18509.0,39.7638,39.7834,39.7247,39.7834,18509.0
2024-07-24 11:15:00,40.64,40.67,40.59,40.64,22292.0,39.7736,39.803,39.7247,39.7736,22292.0
2024-07-24 11:20:00,40.64,40.67,40.58,40.62,40948.0,39.7736,39.803,39.7149,39.754,40948.0
2024-07-24 11:25:00,40.62,40.69,40.61,40.66,56965.0,39.754,39.8225,39.7443,39.7932,56965.0
2024-07-24 11:30:00,40.66,40.72,40.63,40.66,112008.0,39.7932,39.8519,39.7638,39.7932,112008.0
2024-07-24 11:35:00,40.66,40.67,40.61,40.65,33048.0,39.7932,39.803,39.7443,39.7834,33048.0
2024-07-24 11:40:00,40.66,40.68,40.6,40.63,62868.0,39.7932,39.8128,39.7345,39.7638,62868.0
2024-07-24 11:45:00,40.64,40.64,40.55,40.58,32958.0,39.7736,39.7736,39.6855,39.7149,32958.0
2024-07-24 11:50:00,40.58,40.61,40.49,40.5,51540.0,39.7149,39.7443,39.6268,39.6366,51540.0
2024-07-24 11:55:00,40.5,40.52,40.46,40.5,59660.0,39.6366,39.6562,39.5975,39.6366,59660.0
2024-07-24 12:00:00,40.49,40.54,40.47,40.48,43168.0,39.6268,39.6757,39.6072,39.617,43168.0
2024-07-24 12:05:00,40.47,40.5,40.44,40.5,53698.0,39.6072,39.6366,39.5779,39.6366,53698.0
2024-07-24 12:10:00,40.49,40.52,40.46,40.5,40214.0,39.6268,39.6562,39.5975,39.6366,40214.0
2024-07-24 12:15:00,40.51,40.52,40.48,40.51,47304.0,39.6464,39.6562,39.617,39.6464,47304.0
2024-07-24 12:20:00,40.51,40.55,40.51,40.52,34810.0,39.6464,39.6855,39.6464,39.6562,34810.0
2024-07-24 12:25:00,40.51,40.55,40.5,40.52,26591.0,39.6464,39.6855,39.6366,39.6562,26591.0
2024-07-24 12:30:00,40.53,40.59,40.53,40.55,17895.0,39.666,39.7247,39.666,39.6855,17895.0
2024-07-24 12:35:00,40.55,40.56,40.49,40.5,16876.0,39.6855,39.6953,39.6268,39.6366,16876.0
2024-07-24 12:40:00,40.49,40.51,40.45,40.46,25501.0,39.6268,39.6464,39.5877,39.5975,25501.0
2024-07-24 12:45:00,40.47,40.5,40.39,40.5,51880.0,39.6072,39.6366,39.5289,39.6366,51880.0
2024-07-24 12:50:00,40.5,40.5,40.42,40.43,15895.0,39.6366,39.6366,39.5583,39.5681,15895.0
2024-07-24 12:55:00,40.42,40.45,40.41,40.45,13374.0,39.5583,39.5877,39.5485,39.5877,13374.0
2024-07-24 13:00:00,40.45,40.49,40.42,40.48,26849.0,39.5877,39.6268,39.5583,39.617,26849.0
2024-07-24 13:05:00,40.48,40.51,40.47,40.48,28447.0,39.617,39.6464,39.6072,39.617,28447.0
2024-07-24 13:10:00,40.48,40.51,40.47,40.5,23701.0,39.617,39.6464,39.6072,39.6366,23701.0
2024-07-24 13:15:00,40.48,40.51,40.45,40.47,39559.0,39.617,39.6464,39.5877,39.6072,39559.0
2024-07-24 13:20:00,40.47,40.5,40.45,40.48,56869.0,39.6072,39.6366,39.5877,39.617,56869.0
2024-07-24 13:25:00,40.48,40.48,40.4,40.41,37491.0,39.617,39.617,39.5387,39.5485,37491.0
2024-07-24 13:30:00,40.41,40.44,40.38,40.44,49740.0,39.5485,39.5779,39.5192,39.5779,49740.0
2024-07-24 13:35:00,40.44,40.47,40.4,40.4,42308.0,39.5779,39.6072,39.5387,39.5387,42308.0
2024-07-24 13:40:00,40.41,40.41,40.39,40.39,22410.0,39.5485,39.5485,39.5289,39.5289,22410.0
2024-07-24 13:45:00,40.4,40.4,40.36,40.38,55873.0,39.5387,39.5387,39.4996,39.5192,55873.0
2024-07-24 13:50:00,40.38,40.4,40.31,40.32,85109.0,39.5192,39.5387,39.4507,39.4604,85109.0
2024-07-24 13:55:00,40.32,40.33,40.25,40.3,99059.0,39.4604,39.4702,39.3919,39.4409,99059.0
2024-07-24 14:00:00,40.3,40.34,40.3,40.33,91826.0,39.4409,39.48,39.4409,39.4702,91826.0
2024-07-24 14:05:00,40.33,40.34,40.23,40.27,123509.0,39.4702,39.48,39.3724,39.4115,123509.0
2024-07-24 14:10:00,40.27,40.27,40.22,40.23,60469.0,39.4115,39.4115,39.3626,39.3724,60469.0
2024-07-24 14:15:00,40.23,40.25,40.2,40.23,80470.0,39.3724,39.3919,39.343,39.3724,80470.0
2024-07-24 14:20:00,40.23,40.24,40.17,40.23,71305.0,39.3724,39.3821,39.3136,39.3724,71305.0
2024-07-24 14:25:00,40.23,40.28,40.19,40.26,47041.0,39.3724,39.4213,39.3332,39.4017,47041.0
2024-07-24 14:30:00,40.26,40.33,40.25,40.27,35540.0,39.4017,39.4702,39.3919,39.4115,35540.0
2024-07-24 14:35:00,40.26,40.29,40.25,40.26,32986.0,39.4017,39.4311,39.3919,39.4017,32986.0
2024-07-24 14:40:00,40.26,40.28,40.21,40.26,105370.0,39.4017,39.4213,39.3528,39.4017,105370.0
2024-07-24 14:45:00,40.25,40.35,40.25,40.32,37535.0,39.3919,39.4898,39.3919,39.4604,37535.0
2024-07-24 14:50:00,40.32,40.33,40.28,40.3,22002.0,39.4604,39.4702,39.4213,39.4409,22002.0
2024-07-24 14:55:00,40.3,40.32,40.27,40.3,102985.0,39.4409,39.4604,39.4115,39.4409,102985.0
2024-07-24 15:00:00,40.3,40.34,40.29,40.3,62390.0,39.4409,39.48,39.4311,39.4409,62390.0
2024-07-24 15:05:00,40.3,40.33,40.24,40.24,56299.0,39.4409,39.4702,39.3821,39.3821,56299.0
2024-07-24 15:10:00,40.25,40.26,40.18,40.23,73748.0,39.3919,39.4017,39.3234,39.3724,73748.0
2024-07-24 15:15:00,40.23,40.27,40.21,40.23,86633.0,39.3724,39.4115,39.3528,39.3724,86633.0
2024-07-24 15:20:00,40.23,40.33,40.23,40.33,81438.0,39.3724,39.4702,39.3724,39.4702,81438.0
2024-07-24 15:25:00,40.32,40.33,40.26,40.3,63275.0,39.4604,39.4702,39.4017,39.4409,63275.0
2024-07-24 15:30:00,40.3,40.31,40.27,40.3,42311.0,39.4409,39.4507,39.4115,39.4409,42311.0
2024-07-24 15:35:00,40.3,40.35,40.25,40.26,74290.0,39.4409,39.4898,39.3919,39.4017,74290.0
2024-07-24 15:40:00,40.26,40.32,40.23,40.24,92807.0,39.4017,39.4604,39.3724,39.3821,92807.0
2024-07-24 15:45:00,40.25,40.3,40.22,40.25,129811.0,39.3919,39.4409,39.3626,39.3919,129811.0
2024-07-24 15:50:00,40.25,40.28,40.2,40.22,179135.0,39.3919,39.4213,39.343,39.3626,179135.0
2024-07-24 15:55:00,40.22,40.4,40.19,40.33,470723.0,39.3626,39.5387,39.3332,39.4702,470723.0
2024-07-25 09:30:00,39.62,40.96,39.25,40.84,363658.0,38.7754,40.0868,38.4132,39.9694,363658.0
2024-07-25 09:35:00,40.93,40.94,39.66,39.74,434740.0,40.0574,40.0672,38.8145,38.8928,434740.0
2024-07-25 09:40:00,39.71,40.01,39.7,39.89,108225.0,38.8634,39.157,38.8537,39.0396,108225.0
2024-07-25 09:45:00,39.88,40.18,39.82,39.99,279293.0,39.0298,39.3234,38.9711,39.1375,279293.0
2024-07-25 09:50:00,39.99,40.09,39.91,39.96,174883.0,39.1375,39.2353,39.0592,39.1081,174883.0
2024-07-25 09:55:00,39.96,39.98,39.46,39.48,230530.0,39.1081,39.1277,38.6188,38.6383,230530.0
2024-07-25 10:00:00,39.48,39.83,39.45,39.82,194101.0,38.6383,38.9809,38.609,38.9711,194101.0
2024-07-25 10:05:00,39.82,40.29,39.71,40.13,183845.0,38.9711,39.4311,38.8634,39.2745,183845.0
2024-07-25 10:10:00,40.13,40.13,39.85,39.87,111798.0,39.2745,39.2745,39.0005,39.02,111798.0
2024-07-25 10:15:00,39.86,40.23,39.86,40.06,80365.0,39.0102,39.3724,39.0102,39.206,80365.0
2024-07-25 10:20:00,40.05,40.09,39.85,39.99,82623.0,39.1962,39.2353,39.0005,39.1375,82623.0
2024-07-25 10:25:00,39.99,40.12,39.98,40.06,69575.0,39.1375,39.2647,39.1277,39.206,69575.0
2024-07-25 10:30:00,40.07,40.11,39.83,39.85,86113.0,39.2158,39.2549,38.9809,39.0005,86113.0
2024-07-25 10:35:00,39.86,39.91,39.69,39.76,121508.0,39.0102,39.0592,38.8439,38.9124,121508.0
2024-07-25 10:40:00,39.76,39.82,39.7,39.79,106075.0,38.9124,38.9711,38.8537,38.9417,106075.0
2024-07-25 10:45:00,39.79,39.84,39.72,39.73,85541.0,38.9417,38.9907,38.8732,38.883,85541.0
2024-07-25 10:50:00,39.73,39.81,39.72,39.78,68994.0,38.883,38.9613,38.8732,38.9319,68994.0
2024-07-25 10:55:00,39.79,39.85,39.74,39.8,47066.0,38.9417,39.0005,38.8928,38.9515,47066.0
2024-07-25 11:00:00,39.8,40.1,39.8,40.05,99707.0,38.9515,39.2451,38.9515,39.1962,99707.0
2024-07-25 11:05:00,40.05,40.08,39.88,39.88,63536.0,39.1962,39.2256,39.0298,39.0298,63536.0
2024-07-25 11:10:00,39.87,39.93,39.83,39.87,68750.0,39.02,39.0788,38.9809,39.02,68750.0
2024-07-25 11:15:00,39.87,39.92,39.86,39.9,61445.0,39.02,39.069,39.0102,39.0494,61445.0
2024-07-25 11:20:00,39.89,39.91,39.85,39.87,66262.0,39.0396,39.0592,39.0005,39.02,66262.0
2024-07-25 11:25:00,39.87,39.98,39.87,39.91,70232.0,39.02,39.1277,39.02,39.0592,70232.0
2024-07-25 11:30:00,39.91,39.93,39.87,39.88,75448.0,39.0592,39.0788,39.02,39.0298,75448.0
2024-07-25 11:35:00,39.88,39.93,39.87,39.9,63699.0,39.0298,39.0788,39.02,39.0494,63699.0
2024-07-25 11:40:00,39.9,39.92,39.65,39.69,108794.0,39.0494,39.069,38.8047,38.8439,108794.0
2024-07-25 11:45:00,39.69,39.78,39.68,39.77,46127.0,38.8439,38.9319,38.8341,38.9222,46127.0
2024-07-25 11:50:00,39.77,39.77,39.66,39.69,69503.0,38.9222,38.9222,38.8145,38.8439,69503.0
2024-07-25 11:55:00,39.69,39.7,39.59,39.7,66001.0,38.8439,38.8537,38.746,38.8537,66001.0
2024-07-25 12:00:00,39.7,39.76,39.66,39.7,51022.0,38.8537,38.9124,38.8145,38.8537,51022.0
2024-07-25 12:05:00,39.71,39.76,39.68,39.68,32518.0,38.8634,38.9124,38.8341,38.8341,32518.0
2024-07-25 12:10:00,39.69,39.85,39.68,39.84,42077.0,38.8439,39.0005,38.8341,38.9907,42077.0
2024-07-25 12:15:00,39.84,39.94,39.82,39.85,40363.0,38.9907,39.0885,38.9711,39.0005,40363.0
2024-07-25 12:20:00,39.85,39.92,39.84,39.87,41140.0,39.0005,39.069,38.9907,39.02,41140.0
2024-07-25 12:25:00,39.86,39.99,39.83,39.98,41479.0,39.0102,39.1375,38.9809,39.1277,41479.0
2024-07-25 12:30:00,39.98,40.04,39.94,40.02,51546.0,39.1277,39.1864,39.0885,39.1668,51546.0
2024-07-25 12:35:00,40.03,40.09,39.99,40.09,37377.0,39.1766,39.2353,39.1375,39.2353,37377.0
2024-07-25 12:40:00,40.09,40.13,40.04,40.04,44765.0,39.2353,39.2745,39.1864,39.1864,44765.0
2024-07-25 12:45:00,40.06,40.13,40.02,40.09,32780.0,39.206,39.2745,39.1668,39.2353,32780.0
2024-07-25 12:50:00,40.1,40.13,40.1,40.12,18931.0,39.2451,39.2745,39.2451,39.2647,18931.0
2024-07-25 12:55:00,40.12,40.22,40.11,40.2,44645.0,39.2647,39.3626,39.2549,39.343,44645.0
2024-07-25 13:00:00,40.2,40.22,40.15,40.16,36244.0,39.343,39.3626,39.2941,39.3038,36244.0
2024-07-25 13:05:00,40.15,40.16,40.0,40.06,84274.0,39.2941,39.3038,39.1473,39.206,84274.0
2024-07-25 13:10:00,40.05,40.13,39.97,40.01,64341.0,39.1962,39.2745,39.1179,39.157,64341.0
2024-07-25 13:15:00,40.01,40.03,39.96,40.01,61878.0,39.157,39.1766,39.1081,39.157,61878.0
2024-07-25 13:20:00,40.01,40.05,39.99,40.02,65889.0,39.157,39.1962,39.1375,39.1668,65889.0
2024-07-25 13:25:00,40.02,40.15,40.01,40.15,59613.0,39.1668,39.2941,39.157,39.2941,59613.0
2024-07-25 13:30:00,40.15,40.17,40.0,40.02,43567.0,39.2941,39.3136,39.1473,39.1668,43567.0
2024-07-25 13:35:00,40.02,40.07,39.96,40.07,103826.0,39.1668,39.2158,39.1081,39.2158,103826.0
2024-07-25 13:40:00,40.07,40.12,40.04,40.11,51082.0,39.2158,39.2647,39.1864,39.2549,51082.0
2024-07-25 13:45:00,40.11,40.14,40.09,40.11,36773.0,39.2549,39.2843,39.2353,39.2549,36773.0
2024-07-25 13:50:00,40.11,40.17,40.08,40.16,58644.0,39.2549,39.3136,39.2256,39.3038,58644.0
2024-07-25 13:55:00,40.16,40.2,40.15,40.19,70282.0,39.3038,39.343,39.2941,39.3332,70282.0
2024-07-25 14:00:00,40.19,40.19,40.14,40.14,21349.0,39.3332,39.3332,39.2843,39.2843,21349.0
2024-07-25 14:05:00,40.14,40.17,40.1,40.11,37872.0,39.2843,39.3136,39.2451,39.2549,37872.0
2024-07-25 14:10:00,40.11,40.19,40.1,40.14,35098.0,39.2549,39.3332,39.2451,39.2843,35098.0
2024-07-25 14:15:00,40.14,40.18,40.1,40.17,48375.0,39.2843,39.3234,39.2451,39.3136,48375.0
2024-07-25 14:20:00,40.16,40.22,40.12,40.13,33824.0,39.3038,39.3626,39.2647,39.2745,33824.0
2024-07-25 14:25:00,40.14,40.17,40.13,40.16,30812.0,39.2843,39.3136,39.2745,39.3038,30812.0
2024-07-25 14:30:00,40.17,40.21,40.15,40.18,32762.0,39.3136,39.3528,39.2941,39.3234,32762.0
2024-07-25 14:35:00,40.18,40.19,40.12,40.13,35277.0,39.3234,39.3332,39.2647,39.2745,35277.0
2024-07-25 14:40:00,40.13,40.19,40.11,40.16,51542.0,39.2745,39.3332,39.2549,39.3038,51542.0
2024-07-25 14:45:00,40.16,40.16,40.0,40.01,22207.0,39.3038,39.3038,39.1473,39.157,22207.0
2024-07-25 14:50:00,40.01,40.07,39.96,39.97,71298.0,39.157,39.2158,39.1081,39.1179,71298.0
2024-07-25 14:55:00,39.98,40.01,39.89,39.93,50606.0,39.1277,39.157,39.0396,39.0788,50606.0
2024-07-25 15:00:00,39.93,39.96,39.83,39.87,41694.0,39.0788,39.1081,38.9809,39.02,41694.0
2024-07-25 15:05:00,39.87,39.89,39.81,39.87,56792.0,39.02,39.0396,38.9613,39.02,56792.0
2024-07-25 15:10:00,39.87,39.87,39.78,39.79,48275.0,39.02,39.02,38.9319,38.9417,48275.0
2024-07-25 15:15:00,39.79,39.88,39.78,39.84,66612.0,38.9417,39.0298,38.9319,38.9907,66612.0
2024-07-25 15:20:00,39.83,39.88,39.8,39.8,89636.0,38.9809,39.0298,38.9515,38.9515,89636.0
2024-07-25 15:25:00,39.8,39.87,39.76,39.78,78906.0,38.9515,39.02,38.9124,38.9319,78906.0
2024-07-25 15:30:00,39.77,39.78,39.65,39.66,100470.0,38.9222,38.9319,38.8047,38.8145,100470.0
2024-07-25 15:35:00,39.66,39.68,39.52,39.55,136639.0,38.8145,38.8341,38.6775,38.7069,136639.0
2024-07-25 15:40:00,39.56,39.6,39.52,39.58,121410.0,38.7166,38.7558,38.6775,38.7362,121410.0
2024-07-25 15:45:00,39.58,39.58,39.5,39.57,181743.0,38.7362,38.7362,38.6579,38.7264,181743.0
2024-07-25 15:50:00,39.57,39.59,39.37,39.4,338432.0,38.7264,38.746,38.5307,38.5601,338432.0
2024-07-25 15:55:00,39.41,39.49,39.31,39.34,678719.0,38.5698,38.6481,38.472,38.5013,678719.0
2024-07-26 09:30:00,39.72,39.79,39.45,39.64,78509.0,38.8732,38.9417,38.609,38.7949,78509.0
2024-07-26 09:35:00,39.62,39.77,39.62,39.72,36860.0,38.7754,38.9222,38.7754,38.8732,36860.0
2024-07-26 09:40:00,39.72,39.72,39.5,39.65,43492.0,38.8732,38.8732,38.6579,38.8047,43492.0
2024-07-26 09:45:00,39.68,39.68,39.39,39.45,68816.0,38.8341,38.8341,38.5503,38.609,68816.0
2024-07-26 09:50:00,39.43,39.45,39.26,39.3,72162.0,38.5894,38.609,38.423,38.4622,72162.0
2024-07-26 09:55:00,39.32,39.39,39.18,39.34,85450.0,38.4818,38.5503,38.3447,38.5013,85450.0
2024-07-26 10:00:00,39.33,39.4,39.12,39.15,63350.0,38.4915,38.5601,38.286,38.3154,63350.0
2024-07-26 10:05:00,39.15,39.17,38.96,39.0,103449.0,38.3154,38.335,38.1294,38.1686,103449.0
2024-07-26 10:10:00,39.0,39.1,38.95,39.04,112833.0,38.1686,38.2664,38.1196,38.2077,112833.0
2024-07-26 10:15:00,39.03,39.11,39.01,39.02,126923.0,38.1979,38.2762,38.1784,38.1882,126923.0
2024-07-26 10:20:00,39.02,39.05,38.93,38.95,73209.0,38.1882,38.2175,38.1001,38.1196,73209.0
2024-07-26 10:25:00,38.96,39.05,38.92,38.92,111905.0,38.1294,38.2175,38.0903,38.0903,111905.0
2024-07-26 10:30:00,38.94,39.01,38.92,38.95,46425.0,38.1099,38.1784,38.0903,38.1196,46425.0
2024-07-26 10:35:00,38.97,39.05,38.95,39.02,106078.0,38.1392,38.2175,38.1196,38.1882,106078.0
2024-07-26 10:40:00,39.02,39.25,38.99,39.25,226269.0,38.1882,38.4132,38.1588,38.4132,226269.0
2024-07-26 10:45:00,39.27,39.45,39.26,39.33,45300.0,38.4328,38.609,38.423,38.4915,45300.0
2024-07-26 10:50:00,39.32,39.41,39.28,39.41,31985.0,38.4818,38.5698,38.4426,38.5698,31985.0
2024-07-26 10:55:00,39.4,39.4,39.23,39.23,57996.0,38.5601,38.5601,38.3937,38.3937,57996.0
2024-07-26 11:00:00,39.22,39.31,39.18,39.24,44467.0,38.3839,38.472,38.3447,38.4035,44467.0
2024-07-26 11:05:00,39.23,39.23,39.19,39.21,30423.0,38.3937,38.3937,38.3545,38.3741,30423.0
2024-07-26 11:10:00,39.21,39.22,39.17,39.19,52673.0,38.3741,38.3839,38.335,38.3545,52673.0
2024-07-26 11:15:00,39.2,39.2,39.07,39.16,62343.0,38.3643,38.3643,38.2371,38.3252,62343.0
2024-07-26 11:20:00,39.16,39.21,39.15,39.18,117841.0,38.3252,38.3741,38.3154,38.3447,117841.0
2024-07-26 11:25:00,39.19,39.21,39.08,39.12,64467.0,38.3545,38.3741,38.2469,38.286,64467.0
2024-07-26 11:30:00,39.11,39.15,39.07,39.12,41112.0,38.2762,38.3154,38.2371,38.286,41112.0
2024-07-26 11:35:00,39.1,39.17,39.09,39.17,33514.0,38.2664,38.335,38.2567,38.335,33514.0
2024-07-26 11:40:00,39.16,39.19,39.14,39.16,30698.0,38.3252,38.3545,38.3056,38.3252,30698.0
2024-07-26 11:45:00,39.16,39.2,39.14,39.16,39185.0,38.3252,38.3643,38.3056,38.3252,39185.0
2024-07-26 11:50:00,39.15,39.23,39.14,39.18,50677.0,38.3154,38.3937,38.3056,38.3447,50677.0
2024-07-26 11:55:00,39.18,39.23,39.16,39.2,43594.0,38.3447,38.3937,38.3252,38.3643,43594.0
2024-07-26 12:00:00,39.19,39.31,39.17,39.29,62980.0,38.3545,38.472,38.335,38.4524,62980.0
2024-07-26 12:05:00,39.28,39.36,39.28,39.28,43268.0,38.4426,38.5209,38.4426,38.4426,43268.0
2024-07-26 12:10:00,39.29,39.29,39.19,39.23,34452.0,38.4524,38.4524,38.3545,38.3937,34452.0
2024-07-26 12:15:00,39.23,39.25,39.2,39.23,36045.0,38.3937,38.4132,38.3643,38.3937,36045.0
2024-07-26 12:20:00,39.22,39.23,39.15,39.18,70121.0,38.3839,38.3937,38.3154,38.3447,70121.0
2024-07-26 12:25:00,39.18,39.23,39.17,39.19,33086.0,38.3447,38.3937,38.335,38.3545,33086.0
2024-07-26 12:30:00,39.19,39.21,39.14,39.15,49417.0,38.3545,38.3741,38.3056,38.3154,49417.0
2024-07-26 12:35:00,39.15,39.19,39.12,39.19,38578.0,38.3154,38.3545,38.286,38.3545,38578.0
2024-07-26 12:40:00,39.19,39.24,39.17,39.22,40804.0,38.3545,38.4035,38.335,38.3839,40804.0
2024-07-26 12:45:00,39.22,39.24,39.16,39.19,26122.0,38.3839,38.4035,38.3252,38.3545,26122.0
2024-07-26 12:50:00,39.19,39.34,39.18,39.34,45377.0,38.3545,38.5013,38.3447,38.5013,45377.0
2024-07-26 12:55:00,39.34,39.43,39.33,39.41,63267.0,38.5013,38.5894,38.4915,38.5698,63267.0
2024-07-26 13:00:00,39.41,39.42,39.36,39.41,17588.0,38.5698,38.5796,38.5209,38.5698,17588.0
2024-07-26 13:05:00,39.4,39.47,39.37,39.46,32883.0,38.5601,38.6286,38.5307,38.6188,32883.0
2024-07-26 13:10:00,39.45,39.51,39.43,39.45,137389.0,38.609,38.6677,38.5894,38.609,137389.0
2024-07-26 13:15:00,39.45,39.45,39.39,39.41,16313.0,38.609,38.609,38.5503,38.5698,16313.0
2024-07-26 13:20:00,39.41,39.46,39.38,39.45,31232.0,38.5698,38.6188,38.5405,38.609,31232.0
2024-07-26 13:25:00,39.45,39.46,39.43,39.45,28516.0,38.609,38.6188,38.5894,38.609,28516.0
2024-07-26 13:30:00,39.45,39.49,39.4,39.41,48543.0,38.609,38.6481,38.5601,38.5698,48543.0
2024-07-26 13:35:00,39.41,39.41,39.29,39.3,54601.0,38.5698,38.5698,38.4524,38.4622,54601.0
2024-07-26 13:40:00,39.3,39.32,39.19,39.25,37178.0,38.4622,38.4818,38.3545,38.4132,37178.0
2024-07-26 13:45:00,39.25,39.3,39.21,39.28,22992.0,38.4132,38.4622,38.3741,38.4426,22992.0
2024-07-26 13:50:00,39.29,39.31,39.24,39.3,26316.0,38.4524,38.472,38.4035,38.4622,26316.0
2024-07-26 13:55:00,39.3,39.31,39.26,39.28,20460.0,38.4622,38.472,38.423,38.4426,20460.0
2024-07-26 14:00:00,39.29,39.33,39.29,39.32,15945.0,38.4524,38.4915,38.4524,38.4818,15945.0
2024-07-26 14:05:00,39.31,39.4,39.31,39.39,23123.0,38.472,38.5601,38.472,38.5503,23123.0
2024-07-26 14:10:00,39.4,39.4,39.38,39.4,20861.0,38.5601,38.5601,38.5405,38.5601,20861.0
2024-07-26 14:15:00,39.4,39.4,39.35,39.36,30968.0,38.5601,38.5601,38.5111,38.5209,30968.0
2024-07-26 14:20:00,39.37,39.37,39.32,39.33,11546.0,38.5307,38.5307,38.4818,38.4915,11546.0
2024-07-26 14:25:00,39.33,39.38,39.32,39.36,18522.0,38.4915,38.5405,38.4818,38.5209,18522.0
2024-07-26 14:30:00,39.36,39.37,39.32,39.37,17265.0,38.5209,38.5307,38.4818,38.5307,17265.0
2024-07-26 14:35:00,39.37,39.39,39.31,39.37,21867.0,38.5307,38.5503,38.472,38.5307,21867.0
2024-07-26 14:40:00,39.36,39.4,39.29,39.35,71782.0,38.5209,38.5601,38.4524,38.5111,71782.0
2024-07-26 14:45:00,39.34,39.35,39.29,39.32,15103.0,38.5013,38.5111,38.4524,38.4818,15103.0
2024-07-26 14:50:00,39.33,39.34,39.26,39.29,33700.0,38.4915,38.5013,38.423,38.4524,33700.0
2024-07-26 14:55:00,39.3,39.3,39.24,39.25,22661.0,38.4622,38.4622,38.4035,38.4132,22661.0
2024-07-26 15:00:00,39.25,39.26,39.22,39.25,25792.0,38.4132,38.423,38.3839,38.4132,25792.0
2024-07-26 15:05:00,39.25,39.32,39.23,39.3,32224.0,38.4132,38.4818,38.3937,38.4622,32224.0
2024-07-26 15:10:00,39.3,39.31,39.27,39.29,41632.0,38.4622,38.472,38.4328,38.4524,41632.0
2024-07-26 15:15:00,39.29,39.29,39.25,39.26,22366.0,38.4524,38.4524,38.4132,38.423,22366.0
2024-07-26 15:20:00,39.25,39.29,39.22,39.23,34864.0,38.4132,38.4524,38.3839,38.3937,34864.0
2024-07-26 15:25:00,39.24,39.33,39.24,39.28,37388.0,38.4035,38.4915,38.4035,38.4426,37388.0
2024-07-26 15:30:00,39.28,39.28,39.13,39.15,60018.0,38.4426,38.4426,38.2958,38.3154,60018.0
2024-07-26 15:35:00,39.15,39.16,39.12,39.14,47083.0,38.3154,38.3252,38.286,38.3056,47083.0
2024-07-26 15:40:00,39.14,39.17,39.12,39.14,137730.0,38.3056,38.335,38.286,38.3056,137730.0
2024-07-26 15:45:00,39.15,39.24,39.14,39.18,97022.0,38.3154,38.4035,38.3056,38.3447,97022.0
2024-07-26 15:50:00,39.19,39.2,39.07,39.12,197607.0,38.3545,38.3643,38.2371,38.286,197607.0
2024-07-26 15:55:00,39.12,39.2,39.03,39.18,390612.0,38.286,38.3643,38.1979,38.3447,390612.0
2024-07-29 09:30:00,39.09,39.21,38.91,38.92,123450.0,38.2567,38.3741,38.0805,38.0903,123450.0
2024-07-29 09:35:00,38.92,39.07,38.83,38.96,190995.0,38.0903,38.2371,38.0022,38.1294,190995.0
2024-07-29 09:40:00,38.96,39.2,38.95,39.17,76080.0,38.1294,38.3643,38.1196,38.335,76080.0
2024-07-29 09:45:00,39.19,39.4,39.18,39.33,130604.0,38.3545,38.5601,38.3447,38.4915,130604.0
2024-07-29 09:50:00,39.34,39.45,39.3,39.44,65915.0,38.5013,38.609,38.4622,38.5992,65915.0
2024-07-29 09:55:00,39.45,39.5,39.4,39.41,77566.0,38.609,38.6579,38.5601,38.5698,77566.0
2024-07-29 10:00:00,39.41,39.51,39.4,39.5,95056.0,38.5698,38.6677,38.5601,38.6579,95056.0
2024-07-29 10:05:00,39.49,39.59,39.48,39.58,73683.0,38.6481,38.746,38.6383,38.7362,73683.0
2024-07-29 10:10:00,39.58,39.59,39.51,39.51,75989.0,38.7362,38.746,38.6677,38.6677,75989.0
2024-07-29 10:15:00,39.51,39.59,39.47,39.56,31998.0,38.6677,38.746,38.6286,38.7166,31998.0
2024-07-29 10:20:00,39.56,39.77,39.56,39.74,151869.0,38.7166,38.9222,38.7166,38.8928,151869.0
2024-07-29 10:25:00,39.75,39.8,39.64,39.8,53375.0,38.9026,38.9515,38.7949,38.9515,53375.0
2024-07-29 10:30:00,39.8,39.8,39.55,39.59,50325.0,38.9515,38.9515,38.7069,38.746,50325.0
2024-07-29 10:35:00,39.58,39.6,39.45,39.58,49045.0,38.7362,38.7558,38.609,38.7362,49045.0
2024-07-29 10:40:00,39.57,39.6,39.45,39.46,36009.0,38.7264,38.7558,38.609,38.6188,36009.0
2024-07-29 10:45:00,39.45,39.47,39.36,39.47,61883.0,38.609,38.6286,38.5209,38.6286,61883.0
2024-07-29 10:50:00,39.47,39.5,39.45,39.45,38443.0,38.6286,38.6579,38.609,38.609,38443.0
2024-07-29 10:55:00,39.45,39.48,39.42,39.42,36304.0,38.609,38.6383,38.5796,38.5796,36304.0
2024-07-29 11:00:00,39.42,39.42,39.31,39.33,58289.0,38.5796,38.5796,38.472,38.4915,58289.0
2024-07-29 11:05:00,39.33,39.35,39.28,39.31,58892.0,38.4915,38.5111,38.4426,38.472,58892.0
2024-07-29 11:10:00,39.3,39.34,39.28,39.3,46845.0,38.4622,38.5013,38.4426,38.4622,46845.0
2024-07-29 11:15:00,39.29,39.32,39.26,39.3,43984.0,38.4524,38.4818,38.423,38.4622,43984.0
2024-07-29 11:20:00,39.3,39.35,39.3,39.3,42485.0,38.4622,38.5111,38.4622,38.4622,42485.0
2024-07-29 11:25:00,39.3,39.41,39.28,39.35,64310.0,38.4622,38.5698,38.4426,38.5111,64310.0
2024-07-29 11:30:00,39.35,39.36,39.23,39.25,50209.0,38.5111,38.5209,38.3937,38.4132,50209.0
2024-07-29 11:35:00,39.26,39.31,39.25,39.3,34712.0,38.423,38.472,38.4132,38.4622,34712.0
2024-07-29 11:40:00,39.31,39.41,39.31,39.36,36538.0,38.472,38.5698,38.472,38.5209,36538.0
2024-07-29 11:45:00,39.36,39.44,39.33,39.44,45874.0,38.5209,38.5992,38.4915,38.5992,45874.0
2024-07-29 11:50:00,39.44,39.51,39.43,39.49,74442.0,38.5992,38.6677,38.5894,38.6481,74442.0
2024-07-29 11:55:00,39.5,39.51,39.47,39.49,42153.0,38.6579,38.6677,38.6286,38.6481,42153.0
2024-07-29 12:00:00,39.48,39.53,39.47,39.52,57822.0,38.6383,38.6873,38.6286,38.6775,57822.0
2024-07-29 12:05:00,39.53,39.61,39.52,39.54,40792.0,38.6873,38.7656,38.6775,38.6971,40792.0
2024-07-29 12:10:00,39.55,39.55,39.52,39.54,55895.0,38.7069,38.7069,38.6775,38.6971,55895.0
2024-07-29 12:15:00,39.53,39.56,39.52,39.55,59293.0,38.6873,38.7166,38.6775,38.7069,59293.0
2024-07-29 12:20:00,39.55,39.57,39.51,39.55,59641.0,38.7069,38.7264,38.6677,38.7069,59641.0
2024-07-29 12:25:00,39.55,39.62,39.53,39.61,135119.0,38.7069,38.7754,38.6873,38.7656,135119.0
2024-07-29 12:30:00,39.62,39.78,39.62,39.67,60337.0,38.7754,38.9319,38.7754,38.8243,60337.0
2024-07-29 12:35:00,39.67,39.69,39.64,39.66,31654.0,38.8243,38.8439,38.7949,38.8145,31654.0
2024-07-29 12:40:00,39.66,39.71,39.66,39.7,74655.0,38.8145,38.8634,38.8145,38.8537,74655.0
2024-07-29 12:45:00,39.69,39.72,39.67,39.68,35924.0,38.8439,38.8732,38.8243,38.8341,35924.0
2024-07-29 12:50:00,39.68,39.71,39.66,39.69,36296.0,38.8341,38.8634,38.8145,38.8439,36296.0
2024-07-29 12:55:00,39.69,39.7,39.64,39.66,38849.0,38.8439,38.8537,38.7949,38.8145,38849.0
2024-07-29 13:00:00,39.66,39.74,39.63,39.73,92508.0,38.8145,38.8928,38.7851,38.883,92508.0
2024-07-29 13:05:00,39.73,39.86,39.73,39.85,51839.0,38.883,39.0102,38.883,39.0005,51839.0
2024-07-29 13:10:00,39.85,39.91,39.85,39.9,52660.0,39.0005,39.0592,39.0005,39.0494,52660.0
2024-07-29 13:15:00,39.9,39.93,39.87,39.93,40545.0,39.0494,39.0788,39.02,39.0788,40545.0
2024-07-29 13:20:00,39.92,39.92,39.86,39.89,47971.0,39.069,39.069,39.0102,39.0396,47971.0
2024-07-29 13:25:00,39.89,39.89,39.82,39.83,36117.0,39.0396,39.0396,38.9711,38.9809,36117.0
2024-07-29 13:30:00,39.83,39.83,39.78,39.8,43587.0,38.9809,38.9809,38.9319,38.9515,43587.0
2024-07-29 13:35:00,39.81,39.82,39.77,39.79,38496.0,38.9613,38.9711,38.9222,38.9417,38496.0
2024-07-29 13:40:00,39.8,39.81,39.75,39.75,48333.0,38.9515,38.9613,38.9026,38.9026,48333.0
2024-07-29 13:45:00,39.75,39.79,39.75,39.79,29927.0,38.9026,38.9417,38.9026,38.9417,29927.0
2024-07-29 13:50:00,39.78,39.83,39.76,39.83,21301.0,38.9319,38.9809,38.9124,38.9809,21301.0
2024-07-29 13:55:00,39.83,39.83,39.79,39.82,29750.0,38.9809,38.9809,38.9417,38.9711,29750.0
2024-07-29 14:00:00,39.82,39.83,39.79,39.82,35058.0,38.9711,38.9809,38.9417,38.9711,35058.0
2024-07-29 14:05:00,39.82,39.82,39.68,39.68,40551.0,38.9711,38.9711,38.8341,38.8341,40551.0
2024-07-29 14:10:00,39.69,39.72,39.68,39.72,33455.0,38.8439,38.8732,38.8341,38.8732,33455.0
2024-07-29 14:15:00,39.72,39.72,39.65,39.66,56879.0,38.8732,38.8732,38.8047,38.8145,56879.0
2024-07-29 14:20:00,39.66,39.66,39.58,39.6,53076.0,38.8145,38.8145,38.7362,38.7558,53076.0
2024-07-29 14:25:00,39.59,39.63,39.58,39.62,34601.0,38.746,38.7851,38.7362,38.7754,34601.0
2024-07-29 14:30:00,39.63,39.7,39.62,39.69,55090.0,38.7851,38.8537,38.7754,38.8439,55090.0
2024-07-29 14:35:00,39.69,39.7,39.67,39.68,45742.0,38.8439,38.8537,38.8243,38.8341,45742.0
2024-07-29 14:40:00,39.68,39.73,39.67,39.71,44902.0,38.8341,38.883,38.8243,38.8634,44902.0
2024-07-29 14:45:00,39.71,39.73,39.69,39.73,19635.0,38.8634,38.883,38.8439,38.883,19635.0
2024-07-29 14:50:00,39.73,39.77,39.72,39.72,35751.0,38.883,38.9222,38.8732,38.8732,35751.0
2024-07-29 14:55:00,39.72,39.75,39.69,39.72,38172.0,38.8732,38.9026,38.8439,38.8732,38172.0
2024-07-29 15:00:00,39.71,39.72,39.68,39.7,42489.0,38.8634,38.8732,38.8341,38.8537,42489.0
2024-07-29 15:05:00,39.71,39.71,39.67,39.69,32564.0,38.8634,38.8634,38.8243,38.8439,32564.0
2024-07-29 15:10:00,39.68,39.69,39.66,39.68,40508.0,38.8341,38.8439,38.8145,38.8341,40508.0
2024-07-29 15:15:00,39.67,39.67,39.57,39.61,36501.0,38.8243,38.8243,38.7264,38.7656,36501.0
2024-07-29 15:20:00,39.61,39.62,39.59,39.6,65448.0,38.7656,38.7754,38.746,38.7558,65448.0
2024-07-29 15:25:00,39.6,39.64,39.57,39.61,58852.0,38.7558,38.7949,38.7264,38.7656,58852.0
2024-07-29 15:30:00,39.61,39.61,39.54,39.56,64942.0,38.7656,38.7656,38.6971,38.7166,64942.0
2024-07-29 15:35:00,39.56,39.63,39.55,39.61,128997.0,38.7166,38.7851,38.7069,38.7656,128997.0
2024-07-29 15:40:00,39.61,39.66,39.6,39.66,80538.0,38.7656,38.8145,38.7558,38.8145,80538.0
2024-07-29 15:45:00,39.66,39.66,39.46,39.5,253430.0,38.8145,38.8145,38.6188,38.6579,253430.0
2024-07-29 15:50:00,39.5,39.57,39.45,39.46,343609.0,38.6579,38.7264,38.609,38.6188,343609.0
2024-07-29 15:55:00,39.47,39.59,39.46,39.55,533294.0,38.6286,38.746,38.6188,38.7069,533294.0
2024-07-30 09:30:00,39.41,40.18,39.41,40.04,92423.0,38.5698,39.3234,38.5698,39.1864,92423.0
2024-07-30 09:35:00,39.99,40.09,39.91,40.04,99513.0,39.1375,39.2353,39.0592,39.1864,99513.0
2024-07-30 09:40:00,40.07,40.16,39.97,40.15,21741.0,39.2158,39.3038,39.1179,39.2941,21741.0
2024-07-30 09:45:00,40.13,40.25,40.08,40.16,32079.0,39.2745,39.3919,39.2256,39.3038,32079.0
2024-07-30 09:50:00,40.17,40.26,40.11,40.12,42530.0,39.3136,39.4017,39.2549,39.2647,42530.0
2024-07-30 09:55:00,40.11,40.12,40.03,40.05,32084.0,39.2549,39.2647,39.1766,39.1962,32084.0
2024-07-30 10:00:00,40.05,40.1,39.99,40.04,107285.0,39.1962,39.2451,39.1375,39.1864,107285.0
2024-07-30 10:05:00,40.04,40.04,39.89,39.91,49463.0,39.1864,39.1864,39.0396,39.0592,49463.0
2024-07-30 10:10:00,39.9,39.94,39.77,39.79,71384.0,39.0494,39.0885,38.9222,38.9417,71384.0
2024-07-30 10:15:00,39.79,39.86,39.77,39.8,28899.0,38.9417,39.0102,38.9222,38.9515,28899.0
2024-07-30 10:20:00,39.81,39.94,39.81,39.9,92537.0,38.9613,39.0885,38.9613,39.0494,92537.0
2024-07-30 10:25:00,39.91,40.07,39.91,40.05,105985.0,39.0592,39.2158,39.0592,39.1962,105985.0
2024-07-30 10:30:00,40.05,40.21,40.03,40.05,61513.0,39.1962,39.3528,39.1766,39.1962,61513.0
2024-07-30 10:35:00,40.02,40.02,39.95,40.0,37372.0,39.1668,39.1668,39.0983,39.1473,37372.0
2024-07-30 10:40:00,39.99,40.02,39.97,39.99,21606.0,39.1375,39.1668,39.1179,39.1375,21606.0
2024-07-30 10:45:00,39.99,40.04,39.99,40.0,33967.0,39.1375,39.1864,39.1375,39.1473,33967.0
2024-07-30 10:50:00,40.0,40.08,39.99,40.03,55422.0,39.1473,39.2256,39.1375,39.1766,55422.0
2024-07-30 10:55:00,40.03,40.05,40.0,40.02,32559.0,39.1766,39.1962,39.1473,39.1668,32559.0
2024-07-30 11:00:00,40.03,40.03,39.9,39.91,26533.0,39.1766,39.1766,39.0494,39.0592,26533.0
2024-07-30 11:05:00,39.93,39.98,39.87,39.98,33881.0,39.0788,39.1277,39.02,39.1277,33881.0
2024-07-30 11:10:00,39.98,40.05,39.96,39.98,70172.0,39.1277,39.1962,39.1081,39.1277,70172.0
2024-07-30 11:15:00,39.98,40.01,39.93,39.94,27754.0,39.1277,39.157,39.0788,39.0885,27754.0
2024-07-30 11:20:00,39.95,39.95,39.86,39.9,27865.0,39.0983,39.0983,39.0102,39.0494,27865.0
2024-07-30 11:25:00,39.9,39.9,39.8,39.82,27306.0,39.0494,39.0494,38.9515,38.9711,27306.0
2024-07-30 11:30:00,39.82,39.84,39.78,39.79,24011.0,38.9711,38.9907,38.9319,38.9417,24011.0
2024-07-30 11:35:00,39.8,39.8,39.69,39.71,29858.0,38.9515,38.9515,38.8439,38.8634,29858.0
2024-07-30 11:40:00,39.7,39.78,39.69,39.73,47302.0,38.8537,38.9319,38.8439,38.883,47302.0
2024-07-30 11:45:00,39.73,39.81,39.73,39.75,43803.0,38.883,38.9613,38.883,38.9026,43803.0
2024-07-30 11:50:00,39.76,39.76,39.67,39.69,23389.0,38.9124,38.9124,38.8243,38.8439,23389.0
2024-07-30 11:55:00,39.68,39.71,39.67,39.7,20708.0,38.8341,38.8634,38.8243,38.8537,20708.0
2024-07-30 12:00:00,39.7,39.72,39.62,39.64,21458.0,38.8537,38.8732,38.7754,38.7949,21458.0
2024-07-30 12:05:00,39.65,39.74,39.64,39.74,18750.0,38.8047,38.8928,38.7949,38.8928,18750.0
2024-07-30 12:10:00,39.73,39.76,39.7,39.76,22561.0,38.883,38.9124,38.8537,38.9124,22561.0
2024-07-30 12:15:00,39.76,39.81,39.75,39.78,37248.0,38.9124,38.9613,38.9026,38.9319,37248.0
2024-07-30 12:20:00,39.79,39.84,39.78,39.8,50680.0,38.9417,38.9907,38.9319,38.9515,50680.0
2024-07-30 12:25:00,39.81,39.85,39.81,39.84,14536.0,38.9613,39.0005,38.9613,38.9907,14536.0
2024-07-30 12:30:00,39.84,39.85,39.76,39.78,19504.0,38.9907,39.0005,38.9124,38.9319,19504.0
2024-07-30 12:35:00,39.79,39.81,39.75,39.8,12722.0,38.9417,38.9613,38.9026,38.9515,12722.0
2024-07-30 12:40:00,39.8,39.83,39.79,39.83,15284.0,38.9515,38.9809,38.9417,38.9809,15284.0
2024-07-30 12:45:00,39.83,39.84,39.78,39.78,23385.0,38.9809,38.9907,38.9319,38.9319,23385.0
2024-07-30 12:50:00,39.77,39.8,39.69,39.69,24461.0,38.9222,38.9515,38.8439,38.8439,24461.0
2024-07-30 12:55:00,39.69,39.72,39.68,39.69,20865.0,38.8439,38.8732,38.8341,38.8439,20865.0
2024-07-30 13:00:00,39.69,39.73,39.67,39.72,42587.0,38.8439,38.883,38.8243,38.8732,42587.0
2024-07-30 13:05:00,39.72,39.74,39.69,39.72,19502.0,38.8732,38.8928,38.8439,38.8732,19502.0
2024-07-30 13:10:00,39.72,39.74,39.67,39.69,16714.0,38.8732,38.8928,38.8243,38.8439,16714.0
2024-07-30 13:15:00,39.69,39.7,39.64,39.65,28072.0,38.8439,38.8537,38.7949,38.8047,28072.0
2024-07-30 13:20:00,39.65,39.67,39.63,39.64,31435.0,38.8047,38.8243,38.7851,38.7949,31435.0
2024-07-30 13:25:00,39.63,39.64,39.57,39.59,19975.0,38.7851,38.7949,38.7264,38.746,19975.0
2024-07-30 13:30:00,39.59,39.59,39.54,39.57,39793.0,38.746,38.746,38.6971,38.7264,39793.0
2024-07-30 13:35:00,39.57,39.62,39.55,39.61,17380.0,38.7264,38.7754,38.7069,38.7656,17380.0
2024-07-30 13:40:00,39.6,39.6,39.53,39.56,22757.0,38.7558,38.7558,38.6873,38.7166,22757.0
2024-07-30 13:45:00,39.57,39.57,39.5,39.53,21581.0,38.7264,38.7264,38.6579,38.6873,21581.0
2024-07-30 13:50:00,39.52,39.53,39.46,39.48,21798.0,38.6775,38.6873,38.6188,38.6383,21798.0
2024-07-30 13:55:00,39.48,39.53,39.47,39.52,25384.0,38.6383,38.6873,38.6286,38.6775,25384.0
2024-07-30 14:00:00,39.53,39.55,39.51,39.54,41062.0,38.6873,38.7069,38.6677,38.6971,41062.0
2024-07-30 14:05:00,39.55,39.59,39.53,39.53,60139.0,38.7069,38.746,38.6873,38.6873,60139.0
2024-07-30 14:10:00,39.54,39.54,39.47,39.48,46765.0,38.6971,38.6971,38.6286,38.6383,46765.0
2024-07-30 14:15:00,39.48,39.5,39.47,39.48,22029.0,38.6383,38.6579,38.6286,38.6383,22029.0
2024-07-30 14:20:00,39.48,39.49,39.44,39.46,35098.0,38.6383,38.6481,38.5992,38.6188,35098.0
2024-07-30 14:25:00,39.45,39.45,39.42,39.43,29173.0,38.609,38.609,38.5796,38.5894,29173.0
2024-07-30 14:30:00,39.43,39.45,39.42,39.43,26782.0,38.5894,38.609,38.5796,38.5894,26782.0
2024-07-30 14:35:00,39.43,39.44,39.42,39.43,22568.0,38.5894,38.5992,38.5796,38.5894,22568.0
2024-07-30 14:40:00,39.43,39.46,39.42,39.43,33489.0,38.5894,38.6188,38.5796,38.5894,33489.0
2024-07-30 14:45:00,39.44,39.44,39.36,39.36,40849.0,38.5992,38.5992,38.5209,38.5209,40849.0
2024-07-30 14:50:00,39.37,39.42,39.36,39.41,33200.0,38.5307,38.5796,38.5209,38.5698,33200.0
2024-07-30 14:55:00,39.41,39.42,39.39,39.41,28484.0,38.5698,38.5796,38.5503,38.5698,28484.0
2024-07-30 15:00:00,39.41,39.41,39.35,39.36,74683.0,38.5698,38.5698,38.5111,38.5209,74683.0
2024-07-30 15:05:00,39.35,39.38,39.35,39.36,33324.0,38.5111,38.5405,38.5111,38.5209,33324.0
2024-07-30 15:10:00,39.37,39.53,39.36,39.5,182894.0,38.5307,38.6873,38.5209,38.6579,182894.0
2024-07-30 15:15:00,39.5,39.58,39.48,39.51,44040.0,38.6579,38.7362,38.6383,38.6677,44040.0
2024-07-30 15:20:00,39.51,39.56,39.49,39.55,39551.0,38.6677,38.7166,38.6481,38.7069,39551.0
2024-07-30 15:25:00,39.55,39.57,39.54,39.55,43670.0,38.7069,38.7264,38.6971,38.7069,43670.0
2024-07-30 15:30:00,39.55,39.62,39.53,39.62,60867.0,38.7069,38.7754,38.6873,38.7754,60867.0
2024-07-30 15:35:00,39.62,39.63,39.53,39.59,207544.0,38.7754,38.7851,38.6873,38.746,207544.0
2024-07-30 15:40:00,39.59,39.61,39.56,39.61,74420.0,38.746,38.7656,38.7166,38.7656,74420.0
2024-07-30 15:45:00,39.61,39.65,39.56,39.64,98438.0,38.7656,38.8047,38.7166,38.7949,98438.0
2024-07-30 15:50:00,39.63,39.65,39.55,39.55,120517.0,38.7851,38.8047,38.7069,38.7069,120517.0
2024-07-30 15:55:00,39.55,39.58,39.46,39.47,324457.0,38.7069,38.7362,38.6188,38.6286,324457.0
2024-07-31 09:30:00,39.81,40.38,39.79,40.21,94124.0,38.9613,39.5192,38.9417,39.3528,94124.0
2024-07-31 09:35:00,40.23,40.3,39.85,39.94,76564.0,39.3724,39.4409,39.0005,39.0885,76564.0
2024-07-31 09:40:00,39.96,40.12,39.88,39.96,30713.0,39.1081,39.2647,39.0298,39.1081,30713.0
2024-07-31 09:45:00,39.97,40.11,39.95,40.04,36494.0,39.1179,39.2549,39.0983,39.1864,36494.0
2024-07-31 09:50:00,40.05,40.1,39.89,39.97,94746.0,39.1962,39.2451,39.0396,39.1179,94746.0
2024-07-31 09:55:00,39.95,40.01,39.74,39.85,204393.0,39.0983,39.157,38.8928,39.0005,204393.0
2024-07-31 10:00:00,39.87,39.95,39.73,39.82,103803.0,39.02,39.0983,38.883,38.9711,103803.0
2024-07-31 10:05:00,39.82,39.89,39.75,39.76,47434.0,38.9711,39.0396,38.9026,38.9124,47434.0
2024-07-31 10:10:00,39.76,39.96,39.76,39.93,55261.0,38.9124,39.1081,38.9124,39.0788,55261.0
2024-07-31 10:15:00,39.92,40.03,39.91,39.95,37485.0,39.069,39.1766,39.0592,39.0983,37485.0
2024-07-31 10:20:00,39.94,39.98,39.87,39.98,30408.0,39.0885,39.1277,39.02,39.1277,30408.0
2024-07-31 10:25:00,39.97,40.02,39.95,39.96,28790.0,39.1179,39.1668,39.0983,39.1081,28790.0
2024-07-31 10:30:00,39.96,40.0,39.88,39.91,37299.0,39.1081,39.1473,39.0298,39.0592,37299.0
2024-07-31 10:35:00,39.91,39.94,39.83,39.84,24420.0,39.0592,39.0885,38.9809,38.9907,24420.0
2024-07-31 10:40:00,39.85,39.93,39.83,39.91,32828.0,39.0005,39.0788,38.9809,39.0592,32828.0
2024-07-31 10:45:00,39.91,39.95,39.87,39.93,49653.0,39.0592,39.0983,39.02,39.0788,49653.0
2024-07-31 10:50:00,39.93,39.93,39.82,39.84,88622.0,39.0788,39.0788,38.9711,38.9907,88622.0
2024-07-31 10:55:00,39.84,39.96,39.83,39.91,31739.0,38.9907,39.1081,38.9809,39.0592,31739.0
2024-07-31 11:00:00,39.92,40.04,39.92,40.02,44079.0,39.069,39.1864,39.069,39.1668,44079.0
2024-07-31 11:05:00,40.02,40.02,39.97,40.0,26708.0,39.1668,39.1668,39.1179,39.1473,26708.0
2024-07-31 11:10:00,40.0,40.1,39.92,40.04,55135.0,39.1473,39.2451,39.069,39.1864,55135.0
2024-07-31 11:15:00,40.03,40.06,39.99,40.02,24560.0,39.1766,39.206,39.1375,39.1668,24560.0
2024-07-31 11:20:00,40.02,40.08,40.02,40.07,33959.0,39.1668,39.2256,39.1668,39.2158,33959.0
2024-07-31 11:25:00,40.06,40.08,39.99,39.99,22910.0,39.206,39.2256,39.1375,39.1375,22910.0
2024-07-31 11:30:00,39.99,40.04,39.98,40.02,25771.0,39.1375,39.1864,39.1277,39.1668,25771.0
2024-07-31 11:35:00,40.02,40.02,39.94,39.95,47045.0,39.1668,39.1668,39.0885,39.0983,47045.0
2024-07-31 11:40:00,39.95,39.95,39.83,39.89,71707.0,39.0983,39.0983,38.9809,39.0396,71707.0
2024-07-31 11:45:00,39.9,40.01,39.9,39.96,60679.0,39.0494,39.157,39.0494,39.1081,60679.0
2024-07-31 11:50:00,39.97,39.98,39.79,39.8,169742.0,39.1179,39.1277,38.9417,38.9515,169742.0
2024-07-31 11:55:00,39.8,39.88,39.79,39.86,54541.0,38.9515,39.0298,38.9417,39.0102,54541.0
2024-07-31 12:00:00,39.86,39.92,39.84,39.91,18780.0,39.0102,39.069,38.9907,39.0592,18780.0
2024-07-31 12:05:00,39.92,39.99,39.87,39.98,49705.0,39.069,39.1375,39.02,39.1277,49705.0
2024-07-31 12:10:00,39.97,40.02,39.94,40.01,46904.0,39.1179,39.1668,39.0885,39.157,46904.0
2024-07-31 12:15:00,40.01,40.03,39.99,40.01,19656.0,39.157,39.1766,39.1375,39.157,19656.0
2024-07-31 12:20:00,40.01,40.06,39.99,40.03,49355.0,39.157,39.206,39.1375,39.1766,49355.0
2024-07-31 12:25:00,40.02,40.03,39.97,39.99,29996.0,39.1668,39.1766,39.1179,39.1375,29996.0
2024-07-31 12:30:00,39.99,40.01,39.97,40.0,19878.0,39.1375,39.157,39.1179,39.1473,19878.0
2024-07-31 12:35:00,40.0,40.05,39.97,40.01,32463.0,39.1473,39.1962,39.1179,39.157,32463.0
2024-07-31 12:40:00,40.01,40.02,40.0,40.01,14666.0,39.157,39.1668,39.1473,39.157,14666.0
2024-07-31 12:45:00,40.01,40.02,40.0,40.01,19703.0,39.157,39.1668,39.1473,39.157,19703.0
2024-07-31 12:50:00,40.01,40.01,39.96,39.98,28338.0,39.157,39.157,39.1081,39.1277,28338.0
2024-07-31 12:55:00,39.98,40.01,39.95,39.96,21670.0,39.1277,39.157,39.0983,39.1081,21670.0
2024-07-31 13:00:00,39.96,40.01,39.94,40.01,26931.0,39.1081,39.157,39.0885,39.157,26931.0
2024-07-31 13:05:00,40.01,40.07,40.01,40.03,20981.0,39.157,39.2158,39.157,39.1766,20981.0
2024-07-31 13:10:00,40.04,40.07,40.01,40.02,34757.0,39.1864,39.2158,39.157,39.1668,34757.0
2024-07-31 13:15:00,40.02,40.03,39.98,40.0,14741.0,39.1668,39.1766,39.1277,39.1473,14741.0
2024-07-31 13:20:00,40.0,40.02,39.96,39.96,15981.0,39.1473,39.1668,39.1081,39.1081,15981.0
2024-07-31 13:25:00,39.96,40.02,39.96,39.99,14111.0,39.1081,39.1668,39.1081,39.1375,14111.0
2024-07-31 13:30:00,39.99,39.99,39.87,39.9,32994.0,39.1375,39.1375,39.02,39.0494,32994.0
2024-07-31 13:35:00,39.9,39.93,39.9,39.91,20806.0,39.0494,39.0788,39.0494,39.0592,20806.0
2024-07-31 13:40:00,39.91,39.95,39.88,39.91,32163.0,39.0592,39.0983,39.0298,39.0592,32163.0
2024-07-31 13:45:00,39.91,39.92,39.88,39.91,21472.0,39.0592,39.069,39.0298,39.0592,21472.0
2024-07-31 13:50:00,39.91,39.96,39.85,39.88,54359.0,39.0592,39.1081,39.0005,39.0298,54359.0
2024-07-31 13:55:00,39.88,39.9,39.87,39.89,14204.0,39.0298,39.0494,39.02,39.0396,14204.0
2024-07-31 14:00:00,39.89,39.89,39.76,39.88,41118.0,39.0396,39.0396,38.9124,39.0298,41118.0
2024-07-31 14:05:00,39.89,39.9,39.86,39.9,27067.0,39.0396,39.0494,39.0102,39.0494,27067.0
2024-07-31 14:10:00,39.89,39.94,39.88,39.93,20939.0,39.0396,39.0885,39.0298,39.0788,20939.0
2024-07-31 14:15:00,39.93,39.94,39.91,39.93,20616.0,39.0788,39.0885,39.0592,39.0788,20616.0
2024-07-31 14:20:00,39.93,39.96,39.89,39.95,29949.0,39.0788,39.1081,39.0396,39.0983,29949.0
2024-07-31 14:25:00,39.95,39.96,39.93,39.96,21858.0,39.0983,39.1081,39.0788,39.1081,21858.0
2024-07-31 14:30:00,39.96,40.01,39.95,40.0,37113.0,39.1081,39.157,39.0983,39.1473,37113.0
2024-07-31 14:35:00,40.0,40.01,39.94,39.99,46909.0,39.1473,39.157,39.0885,39.1375,46909.0
2024-07-31 14:40:00,39.99,40.02,39.95,40.0,51987.0,39.1375,39.1668,39.0983,39.1473,51987.0
2024-07-31 14:45:00,40.0,40.05,39.98,40.04,39576.0,39.1473,39.1962,39.1277,39.1864,39576.0
2024-07-31 14:50:00,40.05,40.11,40.02,40.11,50375.0,39.1962,39.2549,39.1668,39.2549,50375.0
2024-07-31 14:55:00,40.1,40.14,40.09,40.13,28509.0,39.2451,39.2843,39.2353,39.2745,28509.0
2024-07-31 15:00:00,40.14,40.22,40.13,40.16,50211.0,39.2843,39.3626,39.2745,39.3038,50211.0
2024-07-31 15:05:00,40.16,40.21,40.1,40.11,54093.0,39.3038,39.3528,39.2451,39.2549,54093.0
2024-07-31 15:10:00,40.11,40.12,40.04,40.07,40026.0,39.2549,39.2647,39.1864,39.2158,40026.0
2024-07-31 15:15:00,40.07,40.15,40.01,40.01,55761.0,39.2158,39.2941,39.157,39.157,55761.0
2024-07-31 15:20:00,40.01,40.06,39.91,39.91,73117.0,39.157,39.206,39.0592,39.0592,73117.0
2024-07-31 15:25:00,39.91,39.96,39.88,39.91,67938.0,39.0592,39.1081,39.0298,39.0592,67938.0
2024-07-31 15:30:00,39.9,39.94,39.84,39.86,88208.0,39.0494,39.0885,38.9907,39.0102,88208.0
2024-07-31 15:35:00,39.86,39.92,39.78,39.8,121594.0,39.0102,39.069,38.9319,38.9515,121594.0
2024-07-31 15:40:00,39.8,39.94,39.8,39.9,54944.0,38.9515,39.0885,38.9515,39.0494,54944.0
2024-07-31 15:45:00,39.9,39.91,39.83,39.88,102411.0,39.0494,39.0592,38.9809,39.0298,102411.0
2024-07-31 15:50:00,39.87,39.88,39.66,39.71,143227.0,39.02,39.0298,38.8145,38.8634,143227.0
2024-07-31 15:55:00,39.7,39.74,39.65,39.66,299524.0,38.8537,38.8928,38.8047,38.8145,299524.0
2024-08-01 09:30:00,39.67,39.71,39.44,39.53,71760.0,38.8243,38.8634,38.5992,38.6873,71760.0
2024-08-01 09:35:00,39.53,39.62,39.36,39.37,30332.0,38.6873,38.7754,38.5209,38.5307,30332.0
2024-08-01 09:40:00,39.37,39.64,39.26,39.5,62591.0,38.5307,38.7949,38.423,38.6579,62591.0
2024-08-01 09:45:00,39.48,39.5,39.12,39.12,176819.0,38.6383,38.6579,38.286,38.286,176819.0
2024-08-01 09:50:00,39.14,39.42,39.03,39.19,79722.0,38.3056,38.5796,38.1979,38.3545,79722.0
2024-08-01 09:55:00,39.19,39.23,39.13,39.15,24490.0,38.3545,38.3937,38.2958,38.3154,24490.0
2024-08-01 10:00:00,39.15,39.17,39.01,39.01,38702.0,38.3154,38.335,38.1784,38.1784,38702.0
2024-08-01 10:05:00,39.01,39.02,38.84,38.87,126234.0,38.1784,38.1882,38.012,38.0413,126234.0
2024-08-01 10:10:00,38.87,39.02,38.83,38.97,66606.0,38.0413,38.1882,38.0022,38.1392,66606.0
2024-08-01 10:15:00,38.97,38.97,38.68,38.71,45001.0,38.1392,38.1392,37.8554,37.8848,45001.0
2024-08-01 10:20:00,38.7,38.79,38.65,38.78,46949.0,37.875,37.9631,37.826,37.9533,46949.0
2024-08-01 10:25:00,38.78,38.81,38.69,38.75,45467.0,37.9533,37.9826,37.8652,37.9239,45467.0
2024-08-01 10:30:00,38.72,38.83,38.71,38.82,34414.0,37.8945,38.0022,37.8848,37.9924,34414.0
2024-08-01 10:35:00,38.81,38.82,38.7,38.72,44256.0,37.9826,37.9924,37.875,37.8945,44256.0
2024-08-01 10:40:00,38.72,38.77,38.57,38.6,299898.0,37.8945,37.9435,37.7477,37.7771,299898.0
2024-08-01 10:45:00,38.6,38.65,38.55,38.63,89804.0,37.7771,37.826,37.7282,37.8065,89804.0
2024-08-01 10:50:00,38.64,38.65,38.45,38.48,55758.0,37.8163,37.826,37.6303,37.6597,55758.0
2024-08-01 10:55:00,38.47,38.51,38.43,38.47,24257.0,37.6499,37.689,37.6107,37.6499,24257.0
2024-08-01 11:00:00,38.46,38.56,38.45,38.45,53302.0,37.6401,37.738,37.6303,37.6303,53302.0
2024-08-01 11:05:00,38.46,38.61,38.38,38.59,43855.0,37.6401,37.7869,37.5618,37.7673,43855.0
2024-08-01 11:10:00,38.58,38.59,38.43,38.52,34506.0,37.7575,37.7673,37.6107,37.6988,34506.0
2024-08-01 11:15:00,38.52,38.63,38.52,38.62,32246.0,37.6988,37.8065,37.6988,37.7967,32246.0
2024-08-01 11:20:00,38.63,38.75,38.62,38.75,110772.0,37.8065,37.9239,37.7967,37.9239,110772.0
2024-08-01 11:25:00,38.74,38.82,38.73,38.76,61120.0,37.9141,37.9924,37.9043,37.9337,61120.0
2024-08-01 11:30:00,38.77,38.82,38.72,38.78,52022.0,37.9435,37.9924,37.8945,37.9533,52022.0
2024-08-01 11:35:00,38.78,38.82,38.76,38.82,38570.0,37.9533,37.9924,37.9337,37.9924,38570.0
2024-08-01 11:40:00,38.82,38.85,38.77,38.81,65931.0,37.9924,38.0218,37.9435,37.9826,65931.0
2024-08-01 11:45:00,38.81,38.81,38.65,38.65,37754.0,37.9826,37.9826,37.826,37.826,37754.0
2024-08-01 11:50:00,38.65,38.72,38.54,38.7,74972.0,37.826,37.8945,37.7184,37.875,74972.0
2024-08-01 11:55:00,38.7,38.72,38.6,38.6,22483.0,37.875,37.8945,37.7771,37.7771,22483.0
2024-08-01 12:00:00,38.6,38.66,38.58,38.64,21237.0,37.7771,37.8358,37.7575,37.8163,21237.0
2024-08-01 12:05:00,38.64,38.68,38.61,38.63,31279.0,37.8163,37.8554,37.7869,37.8065,31279.0
2024-08-01 12:10:00,38.63,38.68,38.6,38.6,29126.0,37.8065,37.8554,37.7771,37.7771,29126.0
2024-08-01 12:15:00,38.62,38.68,38.62,38.63,22037.0,37.7967,37.8554,37.7967,37.8065,22037.0
2024-08-01 12:20:00,38.63,38.63,38.55,38.57,20839.0,37.8065,37.8065,37.7282,37.7477,20839.0
2024-08-01 12:25:00,38.57,38.61,38.55,38.59,23049.0,37.7477,37.7869,37.7282,37.7673,23049.0
2024-08-01 12:30:00,38.59,38.6,38.48,38.48,38959.0,37.7673,37.7771,37.6597,37.6597,38959.0
2024-08-01 12:35:00,38.48,38.52,38.47,38.49,53602.0,37.6597,37.6988,37.6499,37.6695,53602.0
2024-08-01 12:40:00,38.49,38.5,38.42,38.5,39707.0,37.6695,37.6792,37.6009,37.6792,39707.0
2024-08-01 12:45:00,38.5,38.5,38.41,38.46,40772.0,37.6792,37.6792,37.5912,37.6401,40772.0
2024-08-01 12:50:00,38.47,38.54,38.43,38.53,24677.0,37.6499,37.7184,37.6107,37.7086,24677.0
2024-08-01 12:55:00,38.53,38.53,38.5,38.52,31522.0,37.7086,37.7086,37.6792,37.6988,31522.0
2024-08-01 13:00:00,38.52,38.54,38.46,38.49,26051.0,37.6988,37.7184,37.6401,37.6695,26051.0
2024-08-01 13:05:00,38.5,38.5,38.42,38.45,37603.0,37.6792,37.6792,37.6009,37.6303,37603.0
2024-08-01 13:10:00,38.44,38.52,38.44,38.45,19300.0,37.6205,37.6988,37.6205,37.6303,19300.0
2024-08-01 13:15:00,38.45,38.52,38.41,38.44,22970.0,37.6303,37.6988,37.5912,37.6205,22970.0
2024-08-01 13:20:00,38.44,38.48,38.41,38.45,19411.0,37.6205,37.6597,37.5912,37.6303,19411.0
2024-08-01 13:25:00,38.45,38.5,38.41,38.47,19822.0,37.6303,37.6792,37.5912,37.6499,19822.0
2024-08-01 13:30:00,38.46,38.5,38.41,38.41,28263.0,37.6401,37.6792,37.5912,37.5912,28263.0
2024-08-01 13:35:00,38.41,38.45,38.4,38.41,30992.0,37.5912,37.6303,37.5814,37.5912,30992.0
2024-08-01 13:40:00,38.4,38.43,38.36,38.37,28920.0,37.5814,37.6107,37.5422,37.552,28920.0
2024-08-01 13:45:00,38.37,38.37,38.33,38.34,30233.0,37.552,37.552,37.5129,37.5226,30233.0
2024-08-01 13:50:00,38.33,38.42,38.32,38.41,30616.0,37.5129,37.6009,37.5031,37.5912,30616.0
2024-08-01 13:55:00,38.41,38.43,38.38,38.43,35764.0,37.5912,37.6107,37.5618,37.6107,35764.0
2024-08-01 14:00:00,38.43,38.45,38.39,38.41,28863.0,37.6107,37.6303,37.5716,37.5912,28863.0
2024-08-01 14:05:00,38.4,38.5,38.4,38.45,34975.0,37.5814,37.6792,37.5814,37.6303,34975.0
2024-08-01 14:10:00,38.45,38.48,38.43,38.46,24893.0,37.6303,37.6597,37.6107,37.6401,24893.0
2024-08-01 14:15:00,38.46,38.47,38.41,38.44,35445.0,37.6401,37.6499,37.5912,37.6205,35445.0
2024-08-01 14:20:00,38.45,38.51,38.45,38.48,39074.0,37.6303,37.689,37.6303,37.6597,39074.0
2024-08-01 14:25:00,38.47,38.48,38.42,38.44,27629.0,37.6499,37.6597,37.6009,37.6205,27629.0
2024-08-01 14:30:00,38.45,38.46,38.43,38.44,39946.0,37.6303,37.6401,37.6107,37.6205,39946.0
2024-08-01 14:35:00,38.45,38.55,38.44,38.55,30077.0,37.6303,37.7282,37.6205,37.7282,30077.0
2024-08-01 14:40:00,38.55,38.56,38.5,38.53,51155.0,37.7282,37.738,37.6792,37.7086,51155.0
2024-08-01 14:45:00,38.54,38.55,38.44,38.45,50153.0,37.7184,37.7282,37.6205,37.6303,50153.0
2024-08-01 14:50:00,38.45,38.52,38.44,38.48,34223.0,37.6303,37.6988,37.6205,37.6597,34223.0
2024-08-01 14:55:00,38.48,38.48,38.44,38.46,25610.0,37.6597,37.6597,37.6205,37.6401,25610.0
2024-08-01 15:00:00,38.45,38.48,38.42,38.44,36281.0,37.6303,37.6597,37.6009,37.6205,36281.0
2024-08-01 15:05:00,38.44,38.44,38.37,38.44,64539.0,37.6205,37.6205,37.552,37.6205,64539.0
2024-08-01 15:10:00,38.43,38.45,38.36,38.41,76958.0,37.6107,37.6303,37.5422,37.5912,76958.0
2024-08-01 15:15:00,38.4,38.42,38.36,38.38,35785.0,37.5814,37.6009,37.5422,37.5618,35785.0
2024-08-01 15:20:00,38.38,38.39,38.32,38.36,43268.0,37.5618,37.5716,37.5031,37.5422,43268.0
2024-08-01 15:25:00,38.37,38.38,38.35,38.36,40280.0,37.552,37.5618,37.5324,37.5422,40280.0
2024-08-01 15:30:00,38.36,38.38,38.33,38.35,59422.0,37.5422,37.5618,37.5129,37.5324,59422.0
2024-08-01 15:35:00,38.34,38.41,38.32,38.4,63060.0,37.5226,37.5912,37.5031,37.5814,63060.0
2024-08-01 15:40:00,38.41,38.48,38.4,38.46,83281.0,37.5912,37.6597,37.5814,37.6401,83281.0
2024-08-01 15:45:00,38.45,38.57,38.45,38.52,107708.0,37.6303,37.7477,37.6303,37.6988,107708.0
2024-08-01 15:50:00,38.53,38.58,38.44,38.45,130154.0,37.7086,37.7575,37.6205,37.6303,130154.0
2024-08-01 15:55:00,38.45,38.5,38.43,38.45,346960.0,37.6303,37.6792,37.6107,37.6303,346960.0
2024-08-02 09:30:00,38.01,38.23,37.82,37.98,136426.0,37.1997,37.415,37.0137,37.1703,136426.0
2024-08-02 09:35:00,37.98,38.07,37.77,38.03,68021.0,37.1703,37.2584,36.9648,37.2193,68021.0
2024-08-02 09:40:00,38.03,38.04,37.78,37.9,46283.0,37.2193,37.229,36.9746,37.092,46283.0
2024-08-02 09:45:00,37.88,38.02,37.68,38.02,63870.0,37.0725,37.2095,36.8767,37.2095,63870.0
2024-08-02 09:50:00,38.02,38.16,38.02,38.09,60954.0,37.2095,37.3465,37.2095,37.278,60954.0
2024-08-02 09:55:00,38.1,38.13,37.91,37.99,60362.0,37.2878,37.3171,37.1018,37.1801,60362.0
2024-08-02 10:00:00,38.0,38.16,37.98,38.14,78928.0,37.1899,37.3465,37.1703,37.3269,78928.0
2024-08-02 10:05:00,38.14,38.14,37.91,37.97,52049.0,37.3269,37.3269,37.1018,37.1605,52049.0
2024-08-02 10:10:00,37.97,37.99,37.81,37.81,71414.0,37.1605,37.1801,37.0039,37.0039,71414.0
2024-08-02 10:15:00,37.82,37.89,37.75,37.85,70064.0,37.0137,37.0822,36.9452,37.0431,70064.0
2024-08-02 10:20:00,37.84,37.86,37.79,37.81,43505.0,37.0333,37.0529,36.9844,37.0039,43505.0
2024-08-02 10:25:00,37.8,37.87,37.72,37.74,108104.0,36.9942,37.0627,36.9159,36.9354,108104.0
2024-08-02 10:30:00,37.72,37.81,37.7,37.75,38421.0,36.9159,37.0039,36.8963,36.9452,38421.0
2024-08-02 10:35:00,37.76,37.76,37.59,37.59,44653.0,36.955,36.955,36.7886,36.7886,44653.0
2024-08-02 10:40:00,37.6,37.72,37.6,37.67,42955.0,36.7984,36.9159,36.7984,36.8669,42955.0
2024-08-02 10:45:00,37.67,37.67,37.6,37.61,25318.0,36.8669,36.8669,36.7984,36.8082,25318.0
2024-08-02 10:50:00,37.61,37.65,37.47,37.5,42826.0,36.8082,36.8474,36.6712,36.7006,42826.0
2024-08-02 10:55:00,37.51,37.54,37.43,37.54,40749.0,36.7103,36.7397,36.632,36.7397,40749.0
2024-08-02 11:00:00,37.56,37.56,37.4,37.41,30650.0,36.7593,36.7593,36.6027,36.6125,30650.0
2024-08-02 11:05:00,37.41,37.42,37.3,37.32,51068.0,36.6125,36.6223,36.5048,36.5244,51068.0
2024-08-02 11:10:00,37.32,37.39,37.29,37.35,107674.0,36.5244,36.5929,36.495,36.5538,107674.0
2024-08-02 11:15:00,37.35,37.51,37.34,37.5,40339.0,36.5538,36.7103,36.544,36.7006,40339.0
2024-08-02 11:20:00,37.51,37.51,37.46,37.51,41395.0,36.7103,36.7103,36.6614,36.7103,41395.0
2024-08-02 11:25:00,37.52,37.53,37.43,37.5,34068.0,36.7201,36.7299,36.632,36.7006,34068.0
2024-08-02 11:30:00,37.51,37.57,37.47,37.57,42883.0,36.7103,36.7691,36.6712,36.7691,42883.0
2024-08-02 11:35:00,37.56,37.68,37.55,37.67,66477.0,36.7593,36.8767,36.7495,36.8669,66477.0
2024-08-02 11:40:00,37.66,37.8,37.66,37.77,45300.0,36.8571,36.9942,36.8571,36.9648,45300.0
2024-08-02 11:45:00,37.78,37.98,37.77,37.97,39293.0,36.9746,37.1703,36.9648,37.1605,39293.0
2024-08-02 11:50:00,37.96,37.96,37.83,37.84,54217.0,37.1507,37.1507,37.0235,37.0333,54217.0
2024-08-02 11:55:00,37.84,37.96,37.84,37.84,49345.0,37.0333,37.1507,37.0333,37.0333,49345.0
2024-08-02 12:00:00,37.84,37.94,37.83,37.94,77269.0,37.0333,37.1312,37.0235,37.1312,77269.0
2024-08-02 12:05:00,37.94,37.97,37.92,37.95,60966.0,37.1312,37.1605,37.1116,37.141,60966.0
2024-08-02 12:10:00,37.95,38.02,37.93,38.02,54988.0,37.141,37.2095,37.1214,37.2095,54988.0
2024-08-02 12:15:00,38.02,38.07,38.0,38.06,69370.0,37.2095,37.2584,37.1899,37.2486,69370.0
2024-08-02 12:20:00,38.06,38.1,38.0,38.01,64498.0,37.2486,37.2878,37.1899,37.1997,64498.0
2024-08-02 12:25:00,38.0,38.01,37.92,37.94,34108.0,37.1899,37.1997,37.1116,37.1312,34108.0
2024-08-02 12:30:00,37.93,38.0,37.92,37.99,27769.0,37.1214,37.1899,37.1116,37.1801,27769.0
2024-08-02 12:35:00,37.99,38.02,37.95,38.01,26585.0,37.1801,37.2095,37.141,37.1997,26585.0
2024-08-02 12:40:00,38.02,38.1,38.02,38.08,32277.0,37.2095,37.2878,37.2095,37.2682,32277.0
2024-08-02 12:45:00,38.08,38.09,38.0,38.05,29306.0,37.2682,37.278,37.1899,37.2388,29306.0
2024-08-02 12:50:00,38.05,38.05,37.93,37.93,22194.0,37.2388,37.2388,37.1214,37.1214,22194.0
2024-08-02 12:55:00,37.93,38.07,37.93,38.04,28355.0,37.1214,37.2584,37.1214,37.229,28355.0
2024-08-02 13:00:00,38.04,38.06,37.93,37.94,37513.0,37.229,37.2486,37.1214,37.1312,37513.0
2024-08-02 13:05:00,37.94,38.05,37.93,38.04,27840.0,37.1312,37.2388,37.1214,37.229,27840.0
2024-08-02 13:10:00,38.04,38.04,37.99,38.02,29135.0,37.229,37.229,37.1801,37.2095,29135.0
2024-08-02 13:15:00,38.02,38.05,37.99,38.0,30102.0,37.2095,37.2388,37.1801,37.1899,30102.0
2024-08-02 13:20:00,38.0,38.03,37.93,37.95,29317.0,37.1899,37.2193,37.1214,37.141,29317.0
2024-08-02 13:25:00,37.95,38.04,37.95,37.98,25104.0,37.141,37.229,37.141,37.1703,25104.0
2024-08-02 13:30:00,37.98,37.98,37.88,37.9,23806.0,37.1703,37.1703,37.0725,37.092,23806.0
2024-08-02 13:35:00,37.89,37.93,37.87,37.89,32525.0,37.0822,37.1214,37.0627,37.0822,32525.0
2024-08-02 13:40:00,37.88,37.91,37.86,37.89,22314.0,37.0725,37.1018,37.0529,37.0822,22314.0
2024-08-02 13:45:00,37.89,37.91,37.84,37.89,29837.0,37.0822,37.1018,37.0333,37.0822,29837.0
2024-08-02 13:50:00,37.88,37.9,37.83,37.84,21608.0,37.0725,37.092,37.0235,37.0333,21608.0
2024-08-02 13:55:00,37.84,37.89,37.81,37.82,21949.0,37.0333,37.0822,37.0039,37.0137,21949.0
2024-08-02 14:00:00,37.82,37.89,37.82,37.86,41946.0,37.0137,37.0822,37.0137,37.0529,41946.0
2024-08-02 14:05:00,37.86,37.89,37.84,37.84,26720.0,37.0529,37.0822,37.0333,37.0333,26720.0
2024-08-02 14:10:00,37.85,37.87,37.82,37.87,18910.0,37.0431,37.0627,37.0137,37.0627,18910.0
2024-08-02 14:15:00,37.88,37.92,37.87,37.91,23428.0,37.0725,37.1116,37.0627,37.1018,23428.0
2024-08-02 14:20:00,37.91,37.93,37.88,37.91,47860.0,37.1018,37.1214,37.0725,37.1018,47860.0
2024-08-02 14:25:00,37.91,38.0,37.89,38.0,32886.0,37.1018,37.1899,37.0822,37.1899,32886.0
2024-08-02 14:30:00,37.99,38.04,37.97,38.02,35018.0,37.1801,37.229,37.1605,37.2095,35018.0
2024-08-02 14:35:00,38.02,38.07,37.95,38.06,27792.0,37.2095,37.2584,37.141,37.2486,27792.0
2024-08-02 14:40:00,38.07,38.08,38.03,38.03,26175.0,37.2584,37.2682,37.2193,37.2193,26175.0
2024-08-02 14:45:00,38.02,38.04,37.97,37.98,21084.0,37.2095,37.229,37.1605,37.1703,21084.0
2024-08-02 14:50:00,37.98,38.01,37.96,37.99,29547.0,37.1703,37.1997,37.1507,37.1801,29547.0
2024-08-02 14:55:00,38.0,38.04,37.98,38.02,33327.0,37.1899,37.229,37.1703,37.2095,33327.0
2024-08-02 15:00:00,38.03,38.08,38.01,38.05,28849.0,37.2193,37.2682,37.1997,37.2388,28849.0
2024-08-02 15:05:00,38.05,38.11,38.03,38.1,33863.0,37.2388,37.2976,37.2193,37.2878,33863.0
2024-08-02 15:10:00,38.1,38.11,38.08,38.11,42265.0,37.2878,37.2976,37.2682,37.2976,42265.0
2024-08-02 15:15:00,38.1,38.19,38.09,38.17,63752.0,37.2878,37.3758,37.278,37.3563,63752.0
2024-08-02 15:20:00,38.17,38.19,38.12,38.18,40428.0,37.3563,37.3758,37.3073,37.3661,40428.0
2024-08-02 15:25:00,38.17,38.21,38.15,38.15,55260.0,37.3563,37.3954,37.3367,37.3367,55260.0
2024-08-02 15:30:00,38.15,38.26,38.12,38.23,98187.0,37.3367,37.4444,37.3073,37.415,98187.0
2024-08-02 15:35:00,38.23,38.24,38.11,38.12,70089.0,37.415,37.4248,37.2976,37.3073,70089.0
2024-08-02 15:40:00,38.12,38.17,38.1,38.16,79194.0,37.3073,37.3563,37.2878,37.3465,79194.0
2024-08-02 15:45:00,38.16,38.21,38.14,38.15,99985.0,37.3465,37.3954,37.3269,37.3367,99985.0
2024-08-02 15:50:00,38.15,38.15,37.97,38.04,183697.0,37.3367,37.3367,37.1605,37.229,183697.0
2024-08-02 15:55:00,38.04,38.1,38.02,38.07,385575.0,37.229,37.2878,37.2095,37.2584,385575.0
2024-08-05 09:30:00,36.65,37.63,36.62,37.48,270545.0,35.8687,36.8278,35.8393,36.681,270545.0
2024-08-05 09:35:00,37.48,37.51,37.01,37.12,148540.0,36.681,36.7103,36.221,36.3287,148540.0
2024-08-05 09:40:00,37.14,37.18,36.77,36.97,187699.0,36.3482,36.3874,35.9861,36.1819,187699.0
2024-08-05 09:45:00,36.94,37.46,36.91,37.4,163590.0,36.1525,36.6614,36.1231,36.6027,163590.0
2024-08-05 09:50:00,37.39,37.58,37.36,37.5,109091.0,36.5929,36.7788,36.5635,36.7006,109091.0
2024-08-05 09:55:00,37.51,37.61,37.46,37.46,53500.0,36.7103,36.8082,36.6614,36.6614,53500.0
2024-08-05 10:00:00,37.47,37.99,37.47,37.84,94057.0,36.6712,37.1801,36.6712,37.0333,94057.0
2024-08-05 10:05:00,37.83,37.89,37.59,37.65,69363.0,37.0235,37.0822,36.7886,36.8474,69363.0
2024-08-05 10:10:00,37.64,37.64,37.34,37.44,69946.0,36.8376,36.8376,36.544,36.6418,69946.0
2024-08-05 10:15:00,37.43,37.47,37.34,37.4,58419.0,36.632,36.6712,36.544,36.6027,58419.0
2024-08-05 10:20:00,37.39,37.39,37.22,37.25,80971.0,36.5929,36.5929,36.4265,36.4559,80971.0
2024-08-05 10:25:00,37.26,37.33,37.15,37.16,76844.0,36.4657,36.5342,36.358,36.3678,76844.0
2024-08-05 10:30:00,37.17,37.33,37.16,37.31,62660.0,36.3776,36.5342,36.3678,36.5146,62660.0
2024-08-05 10:35:00,37.31,37.36,37.11,37.16,67025.0,36.5146,36.5635,36.3189,36.3678,67025.0
2024-08-05 10:40:00,37.16,37.16,37.0,37.06,83202.0,36.3678,36.3678,36.2112,36.2699,83202.0
2024-08-05 10:45:00,37.06,37.08,36.96,36.96,61235.0,36.2699,36.2895,36.1721,36.1721,61235.0
2024-08-05 10:50:00,36.96,37.04,36.88,37.02,58277.0,36.1721,36.2504,36.0938,36.2308,58277.0
2024-08-05 10:55:00,37.02,37.05,36.89,36.93,64824.0,36.2308,36.2601,36.1036,36.1427,64824.0
2024-08-05 11:00:00,36.93,37.1,36.89,37.1,38453.0,36.1427,36.3091,36.1036,36.3091,38453.0
2024-08-05 11:05:00,37.09,37.38,37.09,37.33,47232.0,36.2993,36.5831,36.2993,36.5342,47232.0
2024-08-05 11:10:00,37.32,37.37,37.27,37.31,56541.0,36.5244,36.5733,36.4755,36.5146,56541.0
2024-08-05 11:15:00,37.31,37.36,37.24,37.31,45743.0,36.5146,36.5635,36.4461,36.5146,45743.0
2024-08-05 11:20:00,37.3,37.41,37.27,37.39,31590.0,36.5048,36.6125,36.4755,36.5929,31590.0
2024-08-05 11:25:00,37.4,37.43,37.31,37.32,46757.0,36.6027,36.632,36.5146,36.5244,46757.0
2024-08-05 11:30:00,37.31,37.38,37.3,37.36,44429.0,36.5146,36.5831,36.5048,36.5635,44429.0
2024-08-05 11:35:00,37.35,37.44,37.32,37.38,49213.0,36.5538,36.6418,36.5244,36.5831,49213.0
2024-08-05 11:40:00,37.39,37.42,37.33,37.37,37913.0,36.5929,36.6223,36.5342,36.5733,37913.0
2024-08-05 11:45:00,37.38,37.49,37.36,37.48,39943.0,36.5831,36.6908,36.5635,36.681,39943.0
2024-08-05 11:50:00,37.48,37.56,37.44,37.55,39541.0,36.681,36.7593,36.6418,36.7495,39541.0
2024-08-05 11:55:00,37.55,37.56,37.49,37.53,33996.0,36.7495,36.7593,36.6908,36.7299,33996.0
2024-08-05 12:00:00,37.52,37.61,37.49,37.61,32259.0,36.7201,36.8082,36.6908,36.8082,32259.0
2024-08-05 12:05:00,37.61,37.74,37.58,37.72,46795.0,36.8082,36.9354,36.7788,36.9159,46795.0
2024-08-05 12:10:00,37.72,37.76,37.64,37.66,36855.0,36.9159,36.955,36.8376,36.8571,36855.0
2024-08-05 12:15:00,37.66,37.74,37.64,37.69,28150.0,36.8571,36.9354,36.8376,36.8865,28150.0
2024-08-05 12:20:00,37.68,37.75,37.66,37.67,27252.0,36.8767,36.9452,36.8571,36.8669,27252.0
2024-08-05 12:25:00,37.67,37.74,37.63,37.66,35219.0,36.8669,36.9354,36.8278,36.8571,35219.0
2024-08-05 12:30:00,37.66,37.67,37.59,37.62,21354.0,36.8571,36.8669,36.7886,36.818,21354.0
2024-08-05 12:35:00,37.61,37.62,37.58,37.59,26489.0,36.8082,36.818,36.7788,36.7886,26489.0
2024-08-05 12:40:00,37.6,37.62,37.55,37.58,28628.0,36.7984,36.818,36.7495,36.7788,28628.0
2024-08-05 12:45:00,37.58,37.61,37.55,37.55,31490.0,36.7788,36.8082,36.7495,36.7495,31490.0
2024-08-05 12:50:00,37.55,37.56,37.5,37.52,26779.0,36.7495,36.7593,36.7006,36.7201,26779.0
2024-08-05 12:55:00,37.52,37.57,37.48,37.53,42659.0,36.7201,36.7691,36.681,36.7299,42659.0
2024-08-05 13:00:00,37.52,37.56,37.45,37.5,30475.0,36.7201,36.7593,36.6516,36.7006,30475.0
2024-08-05 13:05:00,37.5,37.63,37.48,37.59,41502.0,36.7006,36.8278,36.681,36.7886,41502.0
2024-08-05 13:10:00,37.59,37.62,37.55,37.62,35741.0,36.7886,36.818,36.7495,36.818,35741.0
2024-08-05 13:15:00,37.64,37.7,37.61,37.69,32004.0,36.8376,36.8963,36.8082,36.8865,32004.0
2024-08-05 13:20:00,37.68,37.76,37.67,37.76,49951.0,36.8767,36.955,36.8669,36.955,49951.0
2024-08-05 13:25:00,37.76,37.82,37.75,37.79,45557.0,36.955,37.0137,36.9452,36.9844,45557.0
2024-08-05 13:30:00,37.79,37.92,37.78,37.92,39983.0,36.9844,37.1116,36.9746,37.1116,39983.0
2024-08-05 13:35:00,37.92,37.94,37.89,37.91,75143.0,37.1116,37.1312,37.0822,37.1018,75143.0
2024-08-05 13:40:00,37.91,37.96,37.91,37.92,53484.0,37.1018,37.1507,37.1018,37.1116,53484.0
2024-08-05 13:45:00,37.92,37.98,37.89,37.92,52862.0,37.1116,37.1703,37.0822,37.1116,52862.0
2024-08-05 13:50:00,37.92,37.93,37.88,37.91,53468.0,37.1116,37.1214,37.0725,37.1018,53468.0
2024-08-05 13:55:00,37.91,37.95,37.86,37.91,77290.0,37.1018,37.141,37.0529,37.1018,77290.0
2024-08-05 14:00:00,37.91,37.93,37.87,37.9,92708.0,37.1018,37.1214,37.0627,37.092,92708.0
2024-08-05 14:05:00,37.91,37.95,37.89,37.93,72208.0,37.1018,37.141,37.0822,37.1214,72208.0
2024-08-05 14:10:00,37.94,37.96,37.84,37.88,45891.0,37.1312,37.1507,37.0333,37.0725,45891.0
2024-08-05 14:15:00,37.88,37.95,37.88,37.95,66185.0,37.0725,37.141,37.0725,37.141,66185.0
2024-08-05 14:20:00,37.95,37.97,37.87,37.89,61397.0,37.141,37.1605,37.0627,37.0822,61397.0
2024-08-05 14:25:00,37.89,37.93,37.86,37.9,50464.0,37.0822,37.1214,37.0529,37.092,50464.0
2024-08-05 14:30:00,37.9,37.9,37.84,37.86,65432.0,37.092,37.092,37.0333,37.0529,65432.0
2024-08-05 14:35:00,37.86,37.9,37.77,37.78,41133.0,37.0529,37.092,36.9648,36.9746,41133.0
2024-08-05 14:40:00,37.77,37.83,37.76,37.78,39042.0,36.9648,37.0235,36.955,36.9746,39042.0
2024-08-05 14:45:00,37.77,37.8,37.74,37.76,47533.0,36.9648,36.9942,36.9354,36.955,47533.0
2024-08-05 14:50:00,37.77,37.84,37.77,37.82,44526.0,36.9648,37.0333,36.9648,37.0137,44526.0
2024-08-05 14:55:00,37.81,37.86,37.79,37.8,33153.0,37.0039,37.0529,36.9844,36.9942,33153.0
2024-08-05 15:00:00,37.8,37.85,37.8,37.84,44909.0,36.9942,37.0431,36.9942,37.0333,44909.0
2024-08-05 15:05:00,37.84,37.84,37.75,37.76,41167.0,37.0333,37.0333,36.9452,36.955,41167.0
2024-08-05 15:10:00,37.76,37.82,37.74,37.8,47876.0,36.955,37.0137,36.9354,36.9942,47876.0
2024-08-05 15:15:00,37.8,37.84,37.77,37.78,90097.0,36.9942,37.0333,36.9648,36.9746,90097.0
2024-08-05 15:20:00,37.79,37.83,37.75,37.79,56011.0,36.9844,37.0235,36.9452,36.9844,56011.0
2024-08-05 15:25:00,37.78,37.78,37.68,37.69,47061.0,36.9746,36.9746,36.8767,36.8865,47061.0
2024-08-05 15:30:00,37.69,37.73,37.64,37.73,54139.0,36.8865,36.9257,36.8376,36.9257,54139.0
2024-08-05 15:35:00,37.73,37.75,37.7,37.72,81427.0,36.9257,36.9452,36.8963,36.9159,81427.0
2024-08-05 15:40:00,37.72,37.78,37.7,37.75,94803.0,36.9159,36.9746,36.8963,36.9452,94803.0
2024-08-05 15:45:00,37.75,37.77,37.73,37.77,100081.0,36.9452,36.9648,36.9257,36.9648,100081.0
2024-08-05 15:50:00,37.76,37.9,37.75,37.9,250585.0,36.955,37.092,36.9452,37.092,250585.0
2024-08-05 15:55:00,37.9,37.94,37.85,37.89,483823.0,37.092,37.1312,37.0431,37.0822,483823.0
2024-08-06 09:30:00,37.86,38.21,37.77,38.01,83124.0,37.2454,37.5897,37.1568,37.3929,83124.0
2024-08-06 09:35:00,38.01,38.12,37.91,37.91,44474.0,37.3929,37.5011,37.2946,37.2946,44474.0
2024-08-06 09:40:00,37.9,37.96,37.7,37.77,92802.0,37.2847,37.3437,37.088,37.1568,92802.0
2024-08-06 09:45:00,37.76,37.83,37.67,37.75,59248.0,37.147,37.2159,37.0584,37.1371,59248.0
2024-08-06 09:50:00,37.76,37.92,37.75,37.87,73431.0,37.147,37.3044,37.1371,37.2552,73431.0
2024-08-06 09:55:00,37.84,37.84,37.77,37.82,44008.0,37.2257,37.2257,37.1568,37.206,44008.0
2024-08-06 10:00:00,37.81,37.87,37.75,37.77,73424.0,37.1962,37.2552,37.1371,37.1568,73424.0
2024-08-06 10:05:00,37.77,37.84,37.75,37.84,38207.0,37.1568,37.2257,37.1371,37.2257,38207.0
2024-08-06 10:10:00,37.84,37.98,37.82,37.91,126179.0,37.2257,37.3634,37.206,37.2946,126179.0
2024-08-06 10:15:00,37.91,38.03,37.88,38.02,42504.0,37.2946,37.4126,37.265,37.4028,42504.0
2024-08-06 10:20:00,38.02,38.13,37.98,38.13,74151.0,37.4028,37.511,37.3634,37.511,74151.0
2024-08-06 10:25:00,38.12,38.18,38.0,38.03,54310.0,37.5011,37.5602,37.3831,37.4126,54310.0
2024-08-06 10:30:00,38.02,38.06,37.96,38.05,145843.0,37.4028,37.4421,37.3437,37.4323,145843.0
2024-08-06 10:35:00,38.05,38.09,38.01,38.03,33035.0,37.4323,37.4716,37.3929,37.4126,33035.0
2024-08-06 10:40:00,38.04,38.13,38.04,38.1,25326.0,37.4224,37.511,37.4224,37.4815,25326.0
2024-08-06 10:45:00,38.09,38.18,38.08,38.18,25455.0,37.4716,37.5602,37.4618,37.5602,25455.0
2024-08-06 10:50:00,38.17,38.17,38.06,38.07,30613.0,37.5503,37.5503,37.4421,37.452,30613.0
2024-08-06 10:55:00,38.06,38.12,38.05,38.08,41535.0,37.4421,37.5011,37.4323,37.4618,41535.0
2024-08-06 11:00:00,38.08,38.19,38.05,38.19,47998.0,37.4618,37.57,37.4323,37.57,47998.0
2024-08-06 11:05:00,38.19,38.23,38.12,38.18,77927.0,37.57,37.6094,37.5011,37.5602,77927.0
2024-08-06 11:10:00,38.18,38.2,38.14,38.15,68989.0,37.5602,37.5798,37.5208,37.5307,68989.0
2024-08-06 11:15:00,38.15,38.17,38.03,38.04,63692.0,37.5307,37.5503,37.4126,37.4224,63692.0
2024-08-06 11:20:00,38.04,38.05,37.86,37.89,26895.0,37.4224,37.4323,37.2454,37.2749,26895.0
2024-08-06 11:25:00,37.89,37.91,37.71,37.74,28596.0,37.2749,37.2946,37.0978,37.1273,28596.0
2024-08-06 11:30:00,37.75,37.8,37.7,37.79,34433.0,37.1371,37.1863,37.088,37.1765,34433.0
2024-08-06 11:35:00,37.8,37.92,37.8,37.9,25064.0,37.1863,37.3044,37.1863,37.2847,25064.0
2024-08-06 11:40:00,37.91,37.96,37.9,37.96,21771.0,37.2946,37.3437,37.2847,37.3437,21771.0
2024-08-06 11:45:00,37.96,38.09,37.96,38.09,23233.0,37.3437,37.4716,37.3437,37.4716,23233.0
2024-08-06 11:50:00,38.09,38.14,38.08,38.13,26090.0,37.4716,37.5208,37.4618,37.511,26090.0
2024-08-06 11:55:00,38.14,38.18,38.12,38.14,18757.0,37.5208,37.5602,37.5011,37.5208,18757.0
2024-08-06 12:00:00,38.15,38.23,38.15,38.19,25488.0,37.5307,37.6094,37.5307,37.57,25488.0
2024-08-06 12:05:00,38.18,38.18,38.11,38.16,46632.0,37.5602,37.5602,37.4913,37.5405,46632.0
2024-08-06 12:10:00,38.17,38.2,38.15,38.18,15358.0,37.5503,37.5798,37.5307,37.5602,15358.0
2024-08-06 12:15:00,38.19,38.23,38.16,38.2,39926.0,37.57,37.6094,37.5405,37.5798,39926.0
2024-08-06 12:20:00,38.2,38.21,38.14,38.16,13700.0,37.5798,37.5897,37.5208,37.5405,13700.0
2024-08-06 12:25:00,38.15,38.18,38.11,38.17,20812.0,37.5307,37.5602,37.4913,37.5503,20812.0
2024-08-06 12:30:00,38.18,38.19,38.15,38.18,28635.0,37.5602,37.57,37.5307,37.5602,28635.0
2024-08-06 12:35:00,38.17,38.23,38.17,38.22,40664.0,37.5503,37.6094,37.5503,37.5995,40664.0
2024-08-06 12:40:00,38.22,38.24,38.2,38.2,13236.0,37.5995,37.6192,37.5798,37.5798,13236.0
2024-08-06 12:45:00,38.2,38.23,38.19,38.21,17297.0,37.5798,37.6094,37.57,37.5897,17297.0
2024-08-06 12:50:00,38.22,38.32,38.21,38.3,17315.0,37.5995,37.6979,37.5897,37.6782,17315.0
2024-08-06 12:55:00,38.29,38.33,38.27,38.32,18996.0,37.6684,37.7077,37.6487,37.6979,18996.0
2024-08-06 13:00:00,38.32,38.35,38.31,38.31,23025.0,37.6979,37.7274,37.6881,37.6881,23025.0
2024-08-06 13:05:00,38.32,38.33,38.29,38.32,14197.0,37.6979,37.7077,37.6684,37.6979,14197.0
2024-08-06 13:10:00,38.33,38.39,38.32,38.37,47637.0,37.7077,37.7668,37.6979,37.7471,47637.0
2024-08-06 13:15:00,38.37,38.39,38.34,38.37,142555.0,37.7471,37.7668,37.7176,37.7471,142555.0
2024-08-06 13:20:00,38.38,38.47,38.37,38.47,28485.0,37.7569,37.8455,37.7471,37.8455,28485.0
2024-08-06 13:25:00,38.47,38.49,38.42,38.45,36433.0,37.8455,37.8651,37.7963,37.8258,36433.0
2024-08-06 13:30:00,38.47,38.49,38.41,38.49,31290.0,37.8455,37.8651,37.7864,37.8651,31290.0
2024-08-06 13:35:00,38.5,38.52,38.47,38.51,32120.0,37.875,37.8946,37.8455,37.8848,32120.0
2024-08-06 13:40:00,38.5,38.51,38.4,38.46,22187.0,37.875,37.8848,37.7766,37.8356,22187.0
2024-08-06 13:45:00,38.46,38.47,38.42,38.45,16646.0,37.8356,37.8455,37.7963,37.8258,16646.0
2024-08-06 13:50:00,38.45,38.46,38.42,38.46,21278.0,37.8258,37.8356,37.7963,37.8356,21278.0
2024-08-06 13:55:00,38.46,38.5,38.44,38.44,17379.0,37.8356,37.875,37.8159,37.8159,17379.0
2024-08-06 14:00:00,38.45,38.47,38.43,38.47,54586.0,37.8258,37.8455,37.8061,37.8455,54586.0
2024-08-06 14:05:00,38.47,38.54,38.46,38.52,97968.0,37.8455,37.9143,37.8356,37.8946,97968.0
2024-08-06 14:10:00,38.52,38.58,38.5,38.5,32050.0,37.8946,37.9537,37.875,37.875,32050.0
2024-08-06 14:15:00,38.5,38.59,38.5,38.59,19533.0,37.875,37.9635,37.875,37.9635,19533.0
2024-08-06 14:20:00,38.59,38.67,38.59,38.65,78268.0,37.9635,38.0422,37.9635,38.0225,78268.0
2024-08-06 14:25:00,38.66,38.76,38.66,38.76,58798.0,38.0324,38.1308,38.0324,38.1308,58798.0
2024-08-06 14:30:00,38.75,38.76,38.69,38.74,86583.0,38.1209,38.1308,38.0619,38.1111,86583.0
2024-08-06 14:35:00,38.73,38.78,38.71,38.74,78829.0,38.1012,38.1504,38.0816,38.1111,78829.0
2024-08-06 14:40:00,38.75,38.78,38.72,38.76,40042.0,38.1209,38.1504,38.0914,38.1308,40042.0
2024-08-06 14:45:00,38.76,38.77,38.72,38.75,51535.0,38.1308,38.1406,38.0914,38.1209,51535.0
2024-08-06 14:50:00,38.75,38.76,38.7,38.71,44430.0,38.1209,38.1308,38.0717,38.0816,44430.0
2024-08-06 14:55:00,38.71,38.71,38.54,38.58,57658.0,38.0816,38.0816,37.9143,37.9537,57658.0
2024-08-06 15:00:00,38.57,38.58,38.4,38.42,73731.0,37.9438,37.9537,37.7766,37.7963,73731.0
2024-08-06 15:05:00,38.43,38.47,38.39,38.47,59216.0,37.8061,37.8455,37.7668,37.8455,59216.0
2024-08-06 15:10:00,38.46,38.54,38.45,38.5,45111.0,37.8356,37.9143,37.8258,37.875,45111.0
2024-08-06 15:15:00,38.5,38.58,38.49,38.57,47318.0,37.875,37.9537,37.8651,37.9438,47318.0
2024-08-06 15:20:00,38.57,38.67,38.56,38.66,66158.0,37.9438,38.0422,37.934,38.0324,66158.0
2024-08-06 15:25:00,38.66,38.7,38.64,38.67,56312.0,38.0324,38.0717,38.0127,38.0422,56312.0
2024-08-06 15:30:00,38.67,38.68,38.63,38.66,101679.0,38.0422,38.0521,38.0029,38.0324,101679.0
2024-08-06 15:35:00,38.66,38.74,38.65,38.66,124723.0,38.0324,38.1111,38.0225,38.0324,124723.0
2024-08-06 15:40:00,38.66,38.67,38.59,38.59,106108.0,38.0324,38.0422,37.9635,37.9635,106108.0
2024-08-06 15:45:00,38.59,38.63,38.53,38.55,110551.0,37.9635,38.0029,37.9045,37.9242,110551.0
2024-08-06 15:50:00,38.54,38.6,38.52,38.54,288861.0,37.9143,37.9733,37.8946,37.9143,288861.0
2024-08-06 15:55:00,38.54,38.55,38.49,38.51,421857.0,37.9143,37.9242,37.8651,37.8848,421857.0
2024-08-07 09:30:00,38.83,39.03,38.6,38.73,228310.0,38.1996,38.3964,37.9733,38.1012,228310.0
2024-08-07 09:35:00,38.73,38.87,38.53,38.83,106916.0,38.1012,38.239,37.9045,38.1996,106916.0
2024-08-07 09:40:00,38.84,38.84,38.66,38.78,83790.0,38.2095,38.2095,38.0324,38.1504,83790.0
2024-08-07 09:45:00,38.78,38.98,38.78,38.89,67078.0,38.1504,38.3472,38.1504,38.2586,67078.0
2024-08-07 09:50:00,38.87,39.03,38.85,38.94,65304.0,38.239,38.3964,38.2193,38.3078,65304.0
2024-08-07 09:55:00,38.92,38.94,38.83,38.87,58754.0,38.2882,38.3078,38.1996,38.239,58754.0
2024-08-07 10:00:00,38.87,38.89,38.62,38.73,47227.0,38.239,38.2586,37.993,38.1012,47227.0
2024-08-07 10:05:00,38.73,38.89,38.67,38.83,50285.0,38.1012,38.2586,38.0422,38.1996,50285.0
2024-08-07 10:10:00,38.82,38.83,38.49,38.51,66139.0,38.1898,38.1996,37.8651,37.8848,66139.0
2024-08-07 10:15:00,38.51,38.57,38.43,38.44,45564.0,37.8848,37.9438,37.8061,37.8159,45564.0
2024-08-07 10:20:00,38.47,38.8,38.46,38.66,46725.0,37.8455,38.1701,37.8356,38.0324,46725.0
2024-08-07 10:25:00,38.66,38.66,38.41,38.41,31542.0,38.0324,38.0324,37.7864,37.7864,31542.0
2024-08-07 10:30:00,38.44,38.53,38.42,38.43,30762.0,37.8159,37.9045,37.7963,37.8061,30762.0
2024-08-07 10:35:00,38.43,38.46,38.3,38.34,83296.0,37.8061,37.8356,37.6782,37.7176,83296.0
2024-08-07 10:40:00,38.33,38.46,38.33,38.46,79527.0,37.7077,37.8356,37.7077,37.8356,79527.0
2024-08-07 10:45:00,38.48,38.6,38.48,38.56,25644.0,37.8553,37.9733,37.8553,37.934,25644.0
2024-08-07 10:50:00,38.57,38.64,38.52,38.63,34606.0,37.9438,38.0127,37.8946,38.0029,34606.0
2024-08-07 10:55:00,38.63,38.66,38.6,38.6,49148.0,38.0029,38.0324,37.9733,37.9733,49148.0
2024-08-07 11:00:00,38.6,38.74,38.58,38.73,28078.0,37.9733,38.1111,37.9537,38.1012,28078.0
2024-08-07 11:05:00,38.73,38.75,38.64,38.72,54794.0,38.1012,38.1209,38.0127,38.0914,54794.0
2024-08-07 11:10:00,38.72,38.76,38.67,38.68,36524.0,38.0914,38.1308,38.0422,38.0521,36524.0
2024-08-07 11:15:00,38.68,38.7,38.6,38.61,48235.0,38.0521,38.0717,37.9733,37.9832,48235.0
2024-08-07 11:20:00,38.62,38.71,38.61,38.64,74516.0,37.993,38.0816,37.9832,38.0127,74516.0
2024-08-07 11:25:00,38.64,38.71,38.63,38.7,54889.0,38.0127,38.0816,38.0029,38.0717,54889.0
2024-08-07 11:30:00,38.7,38.7,38.6,38.6,38790.0,38.0717,38.0717,37.9733,37.9733,38790.0
2024-08-07 11:35:00,38.6,38.6,38.54,38.57,16768.0,37.9733,37.9733,37.9143,37.9438,16768.0
2024-08-07 11:40:00,38.57,38.69,38.53,38.59,20576.0,37.9438,38.0619,37.9045,37.9635,20576.0
2024-08-07 11:45:00,38.58,38.59,38.47,38.5,16300.0,37.9537,37.9635,37.8455,37.875,16300.0
2024-08-07 11:50:00,38.51,38.56,38.49,38.55,32199.0,37.8848,37.934,37.8651,37.9242,32199.0
2024-08-07 11:55:00,38.56,38.59,38.53,38.54,16709.0,37.934,37.9635,37.9045,37.9143,16709.0
2024-08-07 12:00:00,38.54,38.61,38.52,38.53,17105.0,37.9143,37.9832,37.8946,37.9045,17105.0
2024-08-07 12:05:00,38.54,38.61,38.53,38.57,14600.0,37.9143,37.9832,37.9045,37.9438,14600.0
2024-08-07 12:10:00,38.56,38.66,38.54,38.6,65947.0,37.934,38.0324,37.9143,37.9733,65947.0
2024-08-07 12:15:00,38.66,38.67,38.63,38.64,25746.0,38.0324,38.0422,38.0029,38.0127,25746.0
2024-08-07 12:20:00,38.65,38.65,38.53,38.6,20356.0,38.0225,38.0225,37.9045,37.9733,20356.0
2024-08-07 12:25:00,38.6,38.62,38.54,38.59,16979.0,37.9733,37.993,37.9143,37.9635,16979.0
2024-08-07 12:30:00,38.59,38.62,38.56,38.61,14147.0,37.9635,37.993,37.934,37.9832,14147.0
2024-08-07 12:35:00,38.62,38.62,38.54,38.58,14648.0,37.993,37.993,37.9143,37.9537,14648.0
2024-08-07 12:40:00,38.57,38.58,38.51,38.52,13551.0,37.9438,37.9537,37.8848,37.8946,13551.0
2024-08-07 12:45:00,38.52,38.56,38.44,38.44,20012.0,37.8946,37.934,37.8159,37.8159,20012.0
2024-08-07 12:50:00,38.45,38.45,38.36,38.4,19950.0,37.8258,37.8258,37.7372,37.7766,19950.0
2024-08-07 12:55:00,38.4,38.4,38.34,38.34,13957.0,37.7766,37.7766,37.7176,37.7176,13957.0
2024-08-07 13:00:00,38.34,38.37,38.31,38.33,15478.0,37.7176,37.7471,37.6881,37.7077,15478.0
2024-08-07 13:05:00,38.34,38.35,38.28,38.28,20257.0,37.7176,37.7274,37.6585,37.6585,20257.0
2024-08-07 13:10:00,38.27,38.3,38.24,38.26,21465.0,37.6487,37.6782,37.6192,37.6389,21465.0
2024-08-07 13:15:00,38.26,38.26,38.2,38.23,17129.0,37.6389,37.6389,37.5798,37.6094,17129.0
2024-08-07 13:20:00,38.23,38.3,38.23,38.3,13689.0,37.6094,37.6782,37.6094,37.6782,13689.0
2024-08-07 13:25:00,38.3,38.36,38.3,38.33,19375.0,37.6782,37.7372,37.6782,37.7077,19375.0
2024-08-07 13:30:00,38.33,38.42,38.33,38.4,18853.0,37.7077,37.7963,37.7077,37.7766,18853.0
2024-08-07 13:35:00,38.41,38.44,38.39,38.4,30214.0,37.7864,37.8159,37.7668,37.7766,30214.0
2024-08-07 13:40:00,38.4,38.43,38.37,38.37,15144.0,37.7766,37.8061,37.7471,37.7471,15144.0
2024-08-07 13:45:00,38.35,38.41,38.33,38.37,26178.0,37.7274,37.7864,37.7077,37.7471,26178.0
2024-08-07 13:50:00,38.37,38.41,38.3,38.4,23753.0,37.7471,37.7864,37.6782,37.7766,23753.0
2024-08-07 13:55:00,38.4,38.4,38.32,38.4,35651.0,37.7766,37.7766,37.6979,37.7766,35651.0
2024-08-07 14:00:00,38.4,38.41,38.32,38.35,48677.0,37.7766,37.7864,37.6979,37.7274,48677.0
2024-08-07 14:05:00,38.35,38.37,38.26,38.34,37761.0,37.7274,37.7471,37.6389,37.7176,37761.0
2024-08-07 14:10:00,38.32,38.38,38.29,38.37,43494.0,37.6979,37.7569,37.6684,37.7471,43494.0
2024-08-07 14:15:00,38.36,38.44,38.31,38.44,66254.0,37.7372,37.8159,37.6881,37.8159,66254.0
2024-08-07 14:20:00,38.44,38.45,38.4,38.45,28644.0,37.8159,37.8258,37.7766,37.8258,28644.0
2024-08-07 14:25:00,38.45,38.51,38.44,38.51,33939.0,37.8258,37.8848,37.8159,37.8848,33939.0
2024-08-07 14:30:00,38.5,38.53,38.46,38.49,33695.0,37.875,37.9045,37.8356,37.8651,33695.0
2024-08-07 14:35:00,38.5,38.51,38.44,38.47,35859.0,37.875,37.8848,37.8159,37.8455,35859.0
2024-08-07 14:40:00,38.47,38.58,38.46,38.58,102851.0,37.8455,37.9537,37.8356,37.9537,102851.0
2024-08-07 14:45:00,38.58,38.6,38.55,38.59,163412.0,37.9537,37.9733,37.9242,37.9635,163412.0
2024-08-07 14:50:00,38.59,38.63,38.57,38.61,66191.0,37.9635,38.0029,37.9438,37.9832,66191.0
2024-08-07 14:55:00,38.61,38.65,38.6,38.63,47767.0,37.9832,38.0225,37.9733,38.0029,47767.0
2024-08-07 15:00:00,38.63,38.71,38.62,38.71,43555.0,38.0029,38.0816,37.993,38.0816,43555.0
2024-08-07 15:05:00,38.71,38.75,38.67,38.72,50295.0,38.0816,38.1209,38.0422,38.0914,50295.0
2024-08-07 15:10:00,38.72,38.73,38.69,38.71,60835.0,38.0914,38.1012,38.0619,38.0816,60835.0
2024-08-07 15:15:00,38.71,38.77,38.7,38.75,38267.0,38.0816,38.1406,38.0717,38.1209,38267.0
2024-08-07 15:20:00,38.75,38.77,38.7,38.72,42644.0,38.1209,38.1406,38.0717,38.0914,42644.0
2024-08-07 15:25:00,38.71,38.72,38.65,38.72,64025.0,38.0816,38.0914,38.0225,38.0914,64025.0
2024-08-07 15:30:00,38.71,38.73,38.65,38.71,127325.0,38.0816,38.1012,38.0225,38.0816,127325.0
2024-08-07 15:35:00,38.71,38.73,38.69,38.7,210768.0,38.0816,38.1012,38.0619,38.0717,210768.0
2024-08-07 15:40:00,38.7,38.71,38.55,38.55,583369.0,38.0717,38.0816,37.9242,37.9242,583369.0
2024-08-07 15:45:00,38.55,38.61,38.52,38.58,94499.0,37.9242,37.9832,37.8946,37.9537,94499.0
2024-08-07 15:50:00,38.58,38.61,38.43,38.48,127524.0,37.9537,37.9832,37.8061,37.8553,127524.0
2024-08-07 15:55:00,38.48,38.5,38.43,38.49,356772.0,37.8553,37.875,37.8061,37.8651,356772.0
2024-08-08 09:30:00,38.78,39.18,38.78,39.12,69611.0,38.1504,38.5439,38.1504,38.4849,69611.0
2024-08-08 09:35:00,39.09,39.1,38.78,38.9,26774.0,38.4554,38.4652,38.1504,38.2685,26774.0
2024-08-08 09:40:00,38.87,38.94,38.81,38.84,24465.0,38.239,38.3078,38.1799,38.2095,24465.0
2024-08-08 09:45:00,38.84,39.03,38.84,38.97,26137.0,38.2095,38.3964,38.2095,38.3373,26137.0
2024-08-08 09:50:00,38.97,39.12,38.88,39.11,45482.0,38.3373,38.4849,38.2488,38.4751,45482.0
2024-08-08 09:55:00,39.1,39.14,38.97,39.09,51908.0,38.4652,38.5046,38.3373,38.4554,51908.0
2024-08-08 10:00:00,39.08,39.14,39.03,39.09,51817.0,38.4456,38.5046,38.3964,38.4554,51817.0
2024-08-08 10:05:00,39.09,39.11,38.99,39.05,35582.0,38.4554,38.4751,38.357,38.416,35582.0
2024-08-08 10:10:00,39.05,39.18,39.02,39.18,35742.0,38.416,38.5439,38.3865,38.5439,35742.0
2024-08-08 10:15:00,39.19,39.23,39.14,39.19,55996.0,38.5538,38.5931,38.5046,38.5538,55996.0
2024-08-08 10:20:00,39.2,39.29,39.18,39.29,32287.0,38.5636,38.6521,38.5439,38.6521,32287.0
2024-08-08 10:25:00,39.3,39.43,39.3,39.33,45379.0,38.662,38.7899,38.662,38.6915,45379.0
2024-08-08 10:30:00,39.31,39.33,39.21,39.22,22934.0,38.6718,38.6915,38.5734,38.5833,22934.0
2024-08-08 10:35:00,39.22,39.25,39.18,39.2,21393.0,38.5833,38.6128,38.5439,38.5636,21393.0
2024-08-08 10:40:00,39.21,39.21,39.06,39.09,18588.0,38.5734,38.5734,38.4259,38.4554,18588.0
2024-08-08 10:45:00,39.09,39.2,39.09,39.16,30121.0,38.4554,38.5636,38.4554,38.5243,30121.0
2024-08-08 10:50:00,39.16,39.17,39.09,39.09,21791.0,38.5243,38.5341,38.4554,38.4554,21791.0
2024-08-08 10:55:00,39.09,39.16,39.09,39.15,15484.0,38.4554,38.5243,38.4554,38.5144,15484.0
2024-08-08 11:00:00,39.15,39.18,39.12,39.15,23708.0,38.5144,38.5439,38.4849,38.5144,23708.0
2024-08-08 11:05:00,39.15,39.22,39.14,39.22,21426.0,38.5144,38.5833,38.5046,38.5833,21426.0
2024-08-08 11:10:00,39.21,39.23,39.17,39.18,43601.0,38.5734,38.5931,38.5341,38.5439,43601.0
2024-08-08 11:15:00,39.18,39.22,39.16,39.21,18669.0,38.5439,38.5833,38.5243,38.5734,18669.0
2024-08-08 11:20:00,39.21,39.27,39.2,39.27,16807.0,38.5734,38.6325,38.5636,38.6325,16807.0
2024-08-08 11:25:00,39.27,39.34,39.26,39.34,31686.0,38.6325,38.7013,38.6226,38.7013,31686.0
2024-08-08 11:30:00,39.33,39.39,39.31,39.32,26306.0,38.6915,38.7505,38.6718,38.6817,26306.0
2024-08-08 11:35:00,39.32,39.36,39.31,39.33,25175.0,38.6817,38.721,38.6718,38.6915,25175.0
2024-08-08 11:40:00,39.33,39.33,39.26,39.27,76916.0,38.6915,38.6915,38.6226,38.6325,76916.0
2024-08-08 11:45:00,39.26,39.29,39.22,39.26,35278.0,38.6226,38.6521,38.5833,38.6226,35278.0
2024-08-08 11:50:00,39.27,39.38,39.26,39.38,24978.0,38.6325,38.7407,38.6226,38.7407,24978.0
2024-08-08 11:55:00,39.37,39.44,39.37,39.4,24303.0,38.7308,38.7997,38.7308,38.7604,24303.0
2024-08-08 12:00:00,39.39,39.46,39.35,39.46,28770.0,38.7505,38.8194,38.7112,38.8194,28770.0
2024-08-08 12:05:00,39.46,39.55,39.42,39.42,49951.0,38.8194,38.9079,38.78,38.78,49951.0
2024-08-08 12:10:00,39.43,39.47,39.4,39.46,20487.0,38.7899,38.8292,38.7604,38.8194,20487.0
2024-08-08 12:15:00,39.47,39.48,39.44,39.46,27991.0,38.8292,38.8391,38.7997,38.8194,27991.0
2024-08-08 12:20:00,39.47,39.53,39.47,39.51,36155.0,38.8292,38.8883,38.8292,38.8686,36155.0
2024-08-08 12:25:00,39.51,39.53,39.48,39.48,19088.0,38.8686,38.8883,38.8391,38.8391,19088.0
2024-08-08 12:30:00,39.48,39.48,39.42,39.43,22859.0,38.8391,38.8391,38.78,38.7899,22859.0
2024-08-08 12:35:00,39.43,39.47,39.42,39.46,36099.0,38.7899,38.8292,38.78,38.8194,36099.0
2024-08-08 12:40:00,39.46,39.49,39.42,39.45,21515.0,38.8194,38.8489,38.78,38.8096,21515.0
2024-08-08 12:45:00,39.45,39.62,39.44,39.62,63197.0,38.8096,38.9768,38.7997,38.9768,63197.0
2024-08-08 12:50:00,39.62,39.7,39.59,39.68,61104.0,38.9768,39.0555,38.9473,39.0358,61104.0
2024-08-08 12:55:00,39.68,39.72,39.66,39.7,76703.0,39.0358,39.0752,39.0161,39.0555,76703.0
2024-08-08 13:00:00,39.7,39.76,39.66,39.76,52535.0,39.0555,39.1145,39.0161,39.1145,52535.0
2024-08-08 13:05:00,39.76,39.77,39.7,39.77,42691.0,39.1145,39.1244,39.0555,39.1244,42691.0
2024-08-08 13:10:00,39.77,39.83,39.73,39.83,87228.0,39.1244,39.1834,39.085,39.1834,87228.0
2024-08-08 13:15:00,39.83,39.9,39.81,39.9,48402.0,39.1834,39.2522,39.1637,39.2522,48402.0
2024-08-08 13:20:00,39.9,39.98,39.88,39.9,61251.0,39.2522,39.3309,39.2326,39.2522,61251.0
2024-08-08 13:25:00,39.9,39.99,39.9,39.94,33205.0,39.2522,39.3408,39.2522,39.2916,33205.0
2024-08-08 13:30:00,39.94,40.01,39.93,40.01,148062.0,39.2916,39.3605,39.2818,39.3605,148062.0
2024-08-08 13:35:00,40.01,40.03,39.92,39.94,74748.0,39.3605,39.3801,39.2719,39.2916,74748.0
2024-08-08 13:40:00,39.94,40.02,39.94,39.97,34088.0,39.2916,39.3703,39.2916,39.3211,34088.0
2024-08-08 13:45:00,39.97,40.04,39.96,40.04,61767.0,39.3211,39.39,39.3113,39.39,61767.0
2024-08-08 13:50:00,40.03,40.06,39.98,40.01,73608.0,39.3801,39.4096,39.3309,39.3605,73608.0
2024-08-08 13:55:00,40.01,40.01,39.94,39.97,42109.0,39.3605,39.3605,39.2916,39.3211,42109.0
2024-08-08 14:00:00,39.97,40.03,39.93,40.02,66894.0,39.3211,39.3801,39.2818,39.3703,66894.0
2024-08-08 14:05:00,40.03,40.09,40.02,40.08,83438.0,39.3801,39.4392,39.3703,39.4293,83438.0
2024-08-08 14:10:00,40.08,40.17,40.08,40.15,81259.0,39.4293,39.5179,39.4293,39.4982,81259.0
2024-08-08 14:15:00,40.15,40.23,40.06,40.07,91695.0,39.4982,39.5769,39.4096,39.4195,91695.0
2024-08-08 14:20:00,40.07,40.08,39.9,39.96,89862.0,39.4195,39.4293,39.2522,39.3113,89862.0
2024-08-08 14:25:00,39.96,39.98,39.9,39.94,59823.0,39.3113,39.3309,39.2522,39.2916,59823.0
2024-08-08 14:30:00,39.94,40.03,39.94,40.02,58108.0,39.2916,39.3801,39.2916,39.3703,58108.0
2024-08-08 14:35:00,40.02,40.03,39.94,39.99,72030.0,39.3703,39.3801,39.2916,39.3408,72030.0
2024-08-08 14:40:00,39.99,40.0,39.9,39.98,73901.0,39.3408,39.3506,39.2522,39.3309,73901.0
2024-08-08 14:45:00,39.98,40.0,39.95,39.96,60162.0,39.3309,39.3506,39.3014,39.3113,60162.0
2024-08-08 14:50:00,39.96,40.04,39.96,40.03,70198.0,39.3113,39.39,39.3113,39.3801,70198.0
2024-08-08 14:55:00,40.04,40.07,39.98,40.0,64153.0,39.39,39.4195,39.3309,39.3506,64153.0
2024-08-08 15:00:00,39.99,40.02,39.96,39.96,64265.0,39.3408,39.3703,39.3113,39.3113,64265.0
2024-08-08 15:05:00,39.96,40.06,39.95,40.04,65044.0,39.3113,39.4096,39.3014,39.39,65044.0
2024-08-08 15:10:00,40.04,40.04,39.98,39.99,49659.0,39.39,39.39,39.3309,39.3408,49659.0
2024-08-08 15:15:00,39.98,40.12,39.97,40.11,76144.0,39.3309,39.4687,39.3211,39.4588,76144.0
2024-08-08 15:20:00,40.12,40.19,40.1,40.14,55702.0,39.4687,39.5375,39.449,39.4883,55702.0
2024-08-08 15:25:00,40.14,40.19,40.11,40.13,59096.0,39.4883,39.5375,39.4588,39.4785,59096.0
2024-08-08 15:30:00,40.13,40.13,39.99,40.01,84502.0,39.4785,39.4785,39.3408,39.3605,84502.0
2024-08-08 15:35:00,39.99,40.13,39.98,40.08,63796.0,39.3408,39.4785,39.3309,39.4293,63796.0
2024-08-08 15:40:00,40.08,40.16,40.06,40.11,70609.0,39.4293,39.508,39.4096,39.4588,70609.0
2024-08-08 15:45:00,40.12,40.12,40.03,40.04,84981.0,39.4687,39.4687,39.3801,39.39,84981.0
2024-08-08 15:50:00,40.03,40.04,39.9,39.99,142242.0,39.3801,39.39,39.2522,39.3408,142242.0
2024-08-08 15:55:00,40.0,40.01,39.82,39.83,439448.0,39.3506,39.3605,39.1735,39.1834,439448.0
2024-08-09 09:30:00,39.75,39.84,39.38,39.41,78204.0,39.1047,39.1932,38.7407,38.7702,78204.0
2024-08-09 09:35:00,39.41,39.59,39.3,39.33,47564.0,38.7702,38.9473,38.662,38.6915,47564.0
2024-08-09 09:40:00,39.31,39.32,38.93,38.94,74293.0,38.6718,38.6817,38.298,38.3078,74293.0
2024-08-09 09:45:00,38.94,38.98,38.68,38.69,70458.0,38.3078,38.3472,38.0521,38.0619,70458.0
2024-08-09 09:50:00,38.69,38.72,38.54,38.55,113944.0,38.0619,38.0914,37.9143,37.9242,113944.0
2024-08-09 09:55:00,38.54,38.75,38.53,38.73,124942.0,37.9143,38.1209,37.9045,38.1012,124942.0
2024-08-09 10:00:00,38.72,38.72,38.57,38.69,55635.0,38.0914,38.0914,37.9438,38.0619,55635.0
2024-08-09 10:05:00,38.69,38.69,38.45,38.49,70124.0,38.0619,38.0619,37.8258,37.8651,70124.0
2024-08-09 10:10:00,38.49,38.51,38.34,38.36,57818.0,37.8651,37.8848,37.7176,37.7372,57818.0
2024-08-09 10:15:00,38.36,38.4,38.32,38.38,47526.0,37.7372,37.7766,37.6979,37.7569,47526.0
2024-08-09 10:20:00,38.37,38.46,38.33,38.37,58906.0,37.7471,37.8356,37.7077,37.7471,58906.0
2024-08-09 10:25:00,38.38,38.48,38.34,38.48,39368.0,37.7569,37.8553,37.7176,37.8553,39368.0
2024-08-09 10:30:00,38.47,38.53,38.39,38.51,57055.0,37.8455,37.9045,37.7668,37.8848,57055.0
2024-08-09 10:35:00,38.52,38.66,38.48,38.65,56644.0,37.8946,38.0324,37.8553,38.0225,56644.0
2024-08-09 10:40:00,38.66,38.68,38.56,38.65,55593.0,38.0324,38.0521,37.934,38.0225,55593.0
2024-08-09 10:45:00,38.65,38.69,38.57,38.61,38180.0,38.0225,38.0619,37.9438,37.9832,38180.0
2024-08-09 10:50:00,38.61,38.61,38.3,38.3,155745.0,37.9832,37.9832,37.6782,37.6782,155745.0
2024-08-09 10:55:00,38.3,38.37,38.27,38.33,59616.0,37.6782,37.7471,37.6487,37.7077,59616.0
2024-08-09 11:00:00,38.33,38.35,38.21,38.26,39864.0,37.7077,37.7274,37.5897,37.6389,39864.0
2024-08-09 11:05:00,38.27,38.41,38.25,38.34,67994.0,37.6487,37.7864,37.629,37.7176,67994.0
2024-08-09 11:10:00,38.35,38.35,38.23,38.24,38385.0,37.7274,37.7274,37.6094,37.6192,38385.0
2024-08-09 11:15:00,38.25,38.31,38.23,38.24,38655.0,37.629,37.6881,37.6094,37.6192,38655.0
2024-08-09 11:20:00,38.24,38.25,38.18,38.21,27457.0,37.6192,37.629,37.5602,37.5897,27457.0
2024-08-09 11:25:00,38.21,38.28,38.15,38.16,51943.0,37.5897,37.6585,37.5307,37.5405,51943.0
2024-08-09 11:30:00,38.15,38.18,38.06,38.08,62509.0,37.5307,37.5602,37.4421,37.4618,62509.0
2024-08-09 11:35:00,38.08,38.11,38.02,38.02,80806.0,37.4618,37.4913,37.4028,37.4028,80806.0
2024-08-09 11:40:00,38.03,38.05,38.0,38.02,46506.0,37.4126,37.4323,37.3831,37.4028,46506.0
2024-08-09 11:45:00,38.03,38.03,37.97,38.02,55921.0,37.4126,37.4126,37.3536,37.4028,55921.0
2024-08-09 11:50:00,38.03,38.04,37.98,38.02,61554.0,37.4126,37.4224,37.3634,37.4028,61554.0
2024-08-09 11:55:00,38.02,38.03,37.94,37.97,45119.0,37.4028,37.4126,37.3241,37.3536,45119.0
2024-08-09 12:00:00,37.97,38.02,37.91,37.94,47993.0,37.3536,37.4028,37.2946,37.3241,47993.0
2024-08-09 12:05:00,37.95,37.97,37.89,37.9,36954.0,37.3339,37.3536,37.2749,37.2847,36954.0
2024-08-09 12:10:00,37.9,37.95,37.87,37.95,49963.0,37.2847,37.3339,37.2552,37.3339,49963.0
2024-08-09 12:15:00,37.95,38.07,37.94,38.07,56229.0,37.3339,37.452,37.3241,37.452,56229.0
2024-08-09 12:20:00,38.06,38.2,38.05,38.19,43794.0,37.4421,37.5798,37.4323,37.57,43794.0
2024-08-09 12:25:00,38.2,38.28,38.17,38.28,36220.0,37.5798,37.6585,37.5503,37.6585,36220.0
2024-08-09 12:30:00,38.27,38.29,38.18,38.18,24600.0,37.6487,37.6684,37.5602,37.5602,24600.0
2024-08-09 12:35:00,38.18,38.23,38.17,38.18,28130.0,37.5602,37.6094,37.5503,37.5602,28130.0
2024-08-09 12:40:00,38.19,38.23,38.15,38.18,36714.0,37.57,37.6094,37.5307,37.5602,36714.0
2024-08-09 12:45:00,38.17,38.23,38.16,38.22,19769.0,37.5503,37.6094,37.5405,37.5995,19769.0
2024-08-09 12:50:00,38.22,38.27,38.18,38.25,31571.0,37.5995,37.6487,37.5602,37.629,31571.0
2024-08-09 12:55:00,38.25,38.32,38.25,38.32,22442.0,37.629,37.6979,37.629,37.6979,22442.0
2024-08-09 13:00:00,38.33,38.35,38.31,38.32,19938.0,37.7077,37.7274,37.6881,37.6979,19938.0
2024-08-09 13:05:00,38.31,38.4,38.3,38.4,32376.0,37.6881,37.7766,37.6782,37.7766,32376.0
2024-08-09 13:10:00,38.4,38.52,38.38,38.52,21801.0,37.7766,37.8946,37.7569,37.8946,21801.0
2024-08-09 13:15:00,38.52,38.55,38.5,38.52,23919.0,37.8946,37.9242,37.875,37.8946,23919.0
2024-08-09 13:20:00,38.52,38.62,38.48,38.62,52334.0,37.8946,37.993,37.8553,37.993,52334.0
2024-08-09 13:25:00,38.61,38.65,38.57,38.59,25145.0,37.9832,38.0225,37.9438,37.9635,25145.0
2024-08-09 13:30:00,38.6,38.65,38.55,38.65,29739.0,37.9733,38.0225,37.9242,38.0225,29739.0
2024-08-09 13:35:00,38.65,38.68,38.6,38.64,73001.0,38.0225,38.0521,37.9733,38.0127,73001.0
2024-08-09 13:40:00,38.64,38.65,38.59,38.63,27100.0,38.0127,38.0225,37.9635,38.0029,27100.0
2024-08-09 13:45:00,38.64,38.67,38.63,38.67,22717.0,38.0127,38.0422,38.0029,38.0422,22717.0
2024-08-09 13:50:00,38.68,38.68,38.62,38.63,31080.0,38.0521,38.0521,37.993,38.0029,31080.0
2024-08-09 13:55:00,38.62,38.64,38.6,38.64,33474.0,37.993,38.0127,37.9733,38.0127,33474.0
2024-08-09 14:00:00,38.64,38.65,38.58,38.62,32179.0,38.0127,38.0225,37.9537,37.993,32179.0
2024-08-09 14:05:00,38.62,38.69,38.61,38.69,18472.0,37.993,38.0619,37.9832,38.0619,18472.0
2024-08-09 14:10:00,38.68,38.69,38.63,38.63,26295.0,38.0521,38.0619,38.0029,38.0029,26295.0
2024-08-09 14:15:00,38.63,38.64,38.44,38.46,35301.0,38.0029,38.0127,37.8159,37.8356,35301.0
2024-08-09 14:20:00,38.47,38.47,38.37,38.38,52586.0,37.8455,37.8455,37.7471,37.7569,52586.0
2024-08-09 14:25:00,38.39,38.44,38.39,38.44,20386.0,37.7668,37.8159,37.7668,37.8159,20386.0
2024-08-09 14:30:00,38.43,38.47,38.41,38.42,21782.0,37.8061,37.8455,37.7864,37.7963,21782.0
2024-08-09 14:35:00,38.43,38.45,38.41,38.45,22647.0,37.8061,37.8258,37.7864,37.8258,22647.0
2024-08-09 14:40:00,38.45,38.48,38.45,38.48,15836.0,37.8258,37.8553,37.8258,37.8553,15836.0
2024-08-09 14:45:00,38.49,38.56,38.48,38.55,21838.0,37.8651,37.934,37.8553,37.9242,21838.0
2024-08-09 14:50:00,38.55,38.56,38.5,38.53,17706.0,37.9242,37.934,37.875,37.9045,17706.0
2024-08-09 14:55:00,38.53,38.56,38.49,38.54,24365.0,37.9045,37.934,37.8651,37.9143,24365.0
2024-08-09 15:00:00,38.55,38.56,38.51,38.52,19646.0,37.9242,37.934,37.8848,37.8946,19646.0
2024-08-09 15:05:00,38.52,38.52,38.47,38.49,35200.0,37.8946,37.8946,37.8455,37.8651,35200.0
2024-08-09 15:10:00,38.49,38.5,38.47,38.48,37556.0,37.8651,37.875,37.8455,37.8553,37556.0
2024-08-09 15:15:00,38.48,38.56,38.47,38.5,107249.0,37.8553,37.934,37.8455,37.875,107249.0
2024-08-09 15:20:00,38.5,38.5,38.4,38.43,155005.0,37.875,37.875,37.7766,37.8061,155005.0
2024-08-09 15:25:00,38.44,38.46,38.37,38.37,52698.0,37.8159,37.8356,37.7471,37.7471,52698.0
2024-08-09 15:30:00,38.37,38.42,38.3,38.39,79448.0,37.7471,37.7963,37.6782,37.7668,79448.0
2024-08-09 15:35:00,38.38,38.42,38.35,38.36,63823.0,37.7569,37.7963,37.7274,37.7372,63823.0
2024-08-09 15:40:00,38.36,38.41,38.35,38.39,317399.0,37.7372,37.7864,37.7274,37.7668,317399.0
2024-08-09 15:45:00,38.39,38.5,38.38,38.45,86916.0,37.7668,37.875,37.7569,37.8258,86916.0
2024-08-09 15:50:00,38.46,38.53,38.43,38.47,111464.0,37.8356,37.9045,37.8061,37.8455,111464.0
2024-08-09 15:55:00,38.48,38.61,38.45,38.58,537789.0,37.8553,37.9832,37.8258,37.9537,537789.0
2024-08-12 09:30:00,38.48,38.48,38.24,38.34,128052.0,37.8553,37.8553,37.6192,37.7176,128052.0
2024-08-12 09:35:00,38.34,38.37,38.2,38.35,39412.0,37.7176,37.7471,37.5798,37.7274,39412.0
2024-08-12 09:40:00,38.35,38.4,38.21,38.3,79800.0,37.7274,37.7766,37.5897,37.6782,79800.0
2024-08-12 09:45:00,38.29,38.35,38.22,38.3,37095.0,37.6684,37.7274,37.5995,37.6782,37095.0
2024-08-12 09:50:00,38.3,38.38,38.12,38.13,51591.0,37.6782,37.7569,37.5011,37.511,51591.0
2024-08-12 09:55:00,38.12,38.13,38.06,38.09,51182.0,37.5011,37.511,37.4421,37.4716,51182.0
2024-08-12 10:00:00,38.1,38.28,38.1,38.27,29345.0,37.4815,37.6585,37.4815,37.6487,29345.0
2024-08-12 10:05:00,38.27,38.48,38.23,38.47,24851.0,37.6487,37.8553,37.6094,37.8455,24851.0
2024-08-12 10:10:00,38.47,38.62,38.42,38.62,53323.0,37.8455,37.993,37.7963,37.993,53323.0
2024-08-12 10:15:00,38.61,38.63,38.49,38.59,50654.0,37.9832,38.0029,37.8651,37.9635,50654.0
2024-08-12 10:20:00,38.58,38.59,38.5,38.52,25885.0,37.9537,37.9635,37.875,37.8946,25885.0
2024-08-12 10:25:00,38.52,38.64,38.52,38.63,35855.0,37.8946,38.0127,37.8946,38.0029,35855.0
2024-08-12 10:30:00,38.63,38.65,38.59,38.59,25949.0,38.0029,38.0225,37.9635,37.9635,25949.0
2024-08-12 10:35:00,38.6,38.66,38.6,38.66,22663.0,37.9733,38.0324,37.9733,38.0324,22663.0
2024-08-12 10:40:00,38.66,38.77,38.66,38.76,35249.0,38.0324,38.1406,38.0324,38.1308,35249.0
2024-08-12 10:45:00,38.75,38.75,38.7,38.73,26526.0,38.1209,38.1209,38.0717,38.1012,26526.0
2024-08-12 10:50:00,38.73,38.79,38.71,38.73,32333.0,38.1012,38.1603,38.0816,38.1012,32333.0
2024-08-12 10:55:00,38.73,38.79,38.72,38.77,20633.0,38.1012,38.1603,38.0914,38.1406,20633.0
2024-08-12 11:00:00,38.77,38.8,38.76,38.8,24853.0,38.1406,38.1701,38.1308,38.1701,24853.0
2024-08-12 11:05:00,38.79,38.84,38.7,38.73,56163.0,38.1603,38.2095,38.0717,38.1012,56163.0
2024-08-12 11:10:00,38.73,38.74,38.68,38.73,78140.0,38.1012,38.1111,38.0521,38.1012,78140.0
2024-08-12 11:15:00,38.73,38.77,38.68,38.73,75415.0,38.1012,38.1406,38.0521,38.1012,75415.0
2024-08-12 11:20:00,38.74,38.79,38.59,38.59,65644.0,38.1111,38.1603,37.9635,37.9635,65644.0
2024-08-12 11:25:00,38.59,38.63,38.55,38.61,42667.0,37.9635,38.0029,37.9242,37.9832,42667.0
2024-08-12 11:30:00,38.61,38.61,38.52,38.59,37898.0,37.9832,37.9832,37.8946,37.9635,37898.0
2024-08-12 11:35:00,38.59,38.66,38.59,38.63,21503.0,37.9635,38.0324,37.9635,38.0029,21503.0
2024-08-12 11:40:00,38.63,38.66,38.63,38.66,15663.0,38.0029,38.0324,38.0029,38.0324,15663.0
2024-08-12 11:45:00,38.66,38.76,38.65,38.75,32833.0,38.0324,38.1308,38.0225,38.1209,32833.0
2024-08-12 11:50:00,38.76,38.79,38.74,38.79,56967.0,38.1308,38.1603,38.1111,38.1603,56967.0
2024-08-12 11:55:00,38.79,38.85,38.75,38.84,37243.0,38.1603,38.2193,38.1209,38.2095,37243.0
2024-08-12 12:00:00,38.84,38.87,38.83,38.85,26342.0,38.2095,38.239,38.1996,38.2193,26342.0
2024-08-12 12:05:00,38.86,38.9,38.83,38.86,27268.0,38.2291,38.2685,38.1996,38.2291,27268.0
2024-08-12 12:10:00,38.87,38.87,38.79,38.86,21330.0,38.239,38.239,38.1603,38.2291,21330.0
2024-08-12 12:15:00,38.86,38.86,38.8,38.82,28597.0,38.2291,38.2291,38.1701,38.1898,28597.0
2024-08-12 12:20:00,38.82,38.9,38.81,38.9,39030.0,38.1898,38.2685,38.1799,38.2685,39030.0
2024-08-12 12:25:00,38.91,38.91,38.84,38.87,43226.0,38.2783,38.2783,38.2095,38.239,43226.0
2024-08-12 12:30:00,38.86,38.89,38.84,38.87,27306.0,38.2291,38.2586,38.2095,38.239,27306.0
2024-08-12 12:35:00,38.87,38.87,38.83,38.86,32130.0,38.239,38.239,38.1996,38.2291,32130.0
2024-08-12 12:40:00,38.86,38.87,38.81,38.84,31633.0,38.2291,38.239,38.1799,38.2095,31633.0
2024-08-12 12:45:00,38.84,38.91,38.84,38.9,44635.0,38.2095,38.2783,38.2095,38.2685,44635.0
2024-08-12 12:50:00,38.89,38.9,38.86,38.89,25441.0,38.2586,38.2685,38.2291,38.2586,25441.0
2024-08-12 12:55:00,38.89,38.89,38.83,38.84,28998.0,38.2586,38.2586,38.1996,38.2095,28998.0
2024-08-12 13:00:00,38.84,38.84,38.75,38.8,34453.0,38.2095,38.2095,38.1209,38.1701,34453.0
2024-08-12 13:05:00,38.8,38.81,38.74,38.77,30755.0,38.1701,38.1799,38.1111,38.1406,30755.0
2024-08-12 13:10:00,38.77,38.77,38.69,38.74,24409.0,38.1406,38.1406,38.0619,38.1111,24409.0
2024-08-12 13:15:00,38.73,38.74,38.68,38.68,19744.0,38.1012,38.1111,38.0521,38.0521,19744.0
2024-08-12 13:20:00,38.68,38.7,38.57,38.62,27331.0,38.0521,38.0717,37.9438,37.993,27331.0
2024-08-12 13:25:00,38.62,38.7,38.57,38.69,31320.0,37.993,38.0717,37.9438,38.0619,31320.0
2024-08-12 13:30:00,38.69,38.74,38.68,38.71,27557.0,38.0619,38.1111,38.0521,38.0816,27557.0
2024-08-12 13:35:00,38.7,38.7,38.62,38.66,26834.0,38.0717,38.0717,37.993,38.0324,26834.0
2024-08-12 13:40:00,38.66,38.67,38.62,38.64,21620.0,38.0324,38.0422,37.993,38.0127,21620.0
2024-08-12 13:45:00,38.63,38.65,38.59,38.59,38444.0,38.0029,38.0225,37.9635,37.9635,38444.0
2024-08-12 13:50:00,38.58,38.61,38.57,38.6,21664.0,37.9537,37.9832,37.9438,37.9733,21664.0
2024-08-12 13:55:00,38.61,38.62,38.59,38.62,23625.0,37.9832,37.993,37.9635,37.993,23625.0
2024-08-12 14:00:00,38.62,38.66,38.61,38.65,15076.0,37.993,38.0324,37.9832,38.0225,15076.0
2024-08-12 14:05:00,38.65,38.65,38.55,38.61,33331.0,38.0225,38.0225,37.9242,37.9832,33331.0
2024-08-12 14:10:00,38.61,38.66,38.6,38.66,26942.0,37.9832,38.0324,37.9733,38.0324,26942.0
2024-08-12 14:15:00,38.66,38.66,38.59,38.59,29971.0,38.0324,38.0324,37.9635,37.9635,29971.0
2024-08-12 14:20:00,38.6,38.66,38.6,38.62,32718.0,37.9733,38.0324,37.9733,37.993,32718.0
2024-08-12 14:25:00,38.62,38.66,38.61,38.64,23179.0,37.993,38.0324,37.9832,38.0127,23179.0
2024-08-12 14:30:00,38.63,38.66,38.61,38.63,30479.0,38.0029,38.0324,37.9832,38.0029,30479.0
2024-08-12 14:35:00,38.63,38.64,38.61,38.62,18688.0,38.0029,38.0127,37.9832,37.993,18688.0
2024-08-12 14:40:00,38.62,38.64,38.57,38.63,36427.0,37.993,38.0127,37.9438,38.0029,36427.0
2024-08-12 14:45:00,38.63,38.63,38.59,38.61,57876.0,38.0029,38.0029,37.9635,37.9832,57876.0
2024-08-12 14:50:00,38.62,38.64,38.61,38.62,24314.0,37.993,38.0127,37.9832,37.993,24314.0
2024-08-12 14:55:00,38.62,38.66,38.61,38.64,30894.0,37.993,38.0324,37.9832,38.0127,30894.0
2024-08-12 15:00:00,38.64,38.65,38.61,38.64,37834.0,38.0127,38.0225,37.9832,38.0127,37834.0
2024-08-12 15:05:00,38.64,38.64,38.6,38.61,33142.0,38.0127,38.0127,37.9733,37.9832,33142.0
2024-08-12 15:10:00,38.61,38.64,38.59,38.6,39919.0,37.9832,38.0127,37.9635,37.9733,39919.0
2024-08-12 15:15:00,38.59,38.61,38.51,38.57,193478.0,37.9635,37.9832,37.8848,37.9438,193478.0
2024-08-12 15:20:00,38.57,38.59,38.55,38.57,36138.0,37.9438,37.9635,37.9242,37.9438,36138.0
2024-08-12 15:25:00,38.56,38.56,38.42,38.43,36694.0,37.934,37.934,37.7963,37.8061,36694.0
2024-08-12 15:30:00,38.43,38.44,38.35,38.35,615779.0,37.8061,37.8159,37.7274,37.7274,615779.0
2024-08-12 15:35:00,38.35,38.39,38.34,38.34,38940.0,37.7274,37.7668,37.7176,37.7176,38940.0
2024-08-12 15:40:00,38.34,38.35,38.25,38.31,61796.0,37.7176,37.7274,37.629,37.6881,61796.0
2024-08-12 15:45:00,38.32,38.36,38.28,38.35,51629.0,37.6979,37.7372,37.6585,37.7274,51629.0
2024-08-12 15:50:00,38.34,38.42,38.34,38.41,92321.0,37.7176,37.7963,37.7176,37.7864,92321.0
2024-08-12 15:55:00,38.41,38.45,38.34,38.44,224854.0,37.7864,37.8258,37.7176,37.8159,224854.0
2024-08-13 09:30:00,38.52,38.73,38.51,38.7,53420.0,37.8946,38.1012,37.8848,38.0717,53420.0
2024-08-13 09:35:00,38.73,39.02,38.71,39.01,147061.0,38.1012,38.3865,38.0816,38.3767,147061.0
2024-08-13 09:40:00,39.04,39.04,38.87,39.0,61328.0,38.4062,38.4062,38.239,38.3669,61328.0
2024-08-13 09:45:00,39.0,39.15,39.0,39.06,191439.0,38.3669,38.5144,38.3669,38.4259,191439.0
2024-08-13 09:50:00,39.05,39.05,38.89,38.95,30862.0,38.416,38.416,38.2586,38.3177,30862.0
2024-08-13 09:55:00,38.96,39.08,38.95,39.01,60652.0,38.3275,38.4456,38.3177,38.3767,60652.0
2024-08-13 10:00:00,39.02,39.02,38.86,38.98,92682.0,38.3865,38.3865,38.2291,38.3472,92682.0
2024-08-13 10:05:00,38.97,39.06,38.89,39.01,36144.0,38.3373,38.4259,38.2586,38.3767,36144.0
2024-08-13 10:10:00,39.02,39.09,39.01,39.06,22319.0,38.3865,38.4554,38.3767,38.4259,22319.0
2024-08-13 10:15:00,39.08,39.09,38.99,38.99,37613.0,38.4456,38.4554,38.357,38.357,37613.0
2024-08-13 10:20:00,39.0,39.1,38.99,39.09,22283.0,38.3669,38.4652,38.357,38.4554,22283.0
2024-08-13 10:25:00,39.09,39.11,39.05,39.08,26705.0,38.4554,38.4751,38.416,38.4456,26705.0
2024-08-13 10:30:00,39.09,39.09,39.03,39.06,26551.0,38.4554,38.4554,38.3964,38.4259,26551.0
2024-08-13 10:35:00,39.06,39.07,38.98,39.01,66812.0,38.4259,38.4357,38.3472,38.3767,66812.0
2024-08-13 10:40:00,39.03,39.15,39.03,39.15,31131.0,38.3964,38.5144,38.3964,38.5144,31131.0
2024-08-13 10:45:00,39.14,39.2,39.12,39.18,54031.0,38.5046,38.5636,38.4849,38.5439,54031.0
2024-08-13 10:50:00,39.18,39.19,39.12,39.17,27219.0,38.5439,38.5538,38.4849,38.5341,27219.0
2024-08-13 10:55:00,39.18,39.27,39.16,39.25,111521.0,38.5439,38.6325,38.5243,38.6128,111521.0
2024-08-13 11:00:00,39.26,39.26,39.14,39.14,24162.0,38.6226,38.6226,38.5046,38.5046,24162.0
2024-08-13 11:05:00,39.13,39.16,39.1,39.1,21762.0,38.4947,38.5243,38.4652,38.4652,21762.0
2024-08-13 11:10:00,39.11,39.17,39.1,39.15,33765.0,38.4751,38.5341,38.4652,38.5144,33765.0
2024-08-13 11:15:00,39.15,39.21,39.14,39.2,33827.0,38.5144,38.5734,38.5046,38.5636,33827.0
2024-08-13 11:20:00,39.2,39.27,39.18,39.26,35694.0,38.5636,38.6325,38.5439,38.6226,35694.0
2024-08-13 11:25:00,39.25,39.27,39.15,39.16,13793.0,38.6128,38.6325,38.5144,38.5243,13793.0
2024-08-13 11:30:00,39.16,39.18,39.15,39.16,18703.0,38.5243,38.5439,38.5144,38.5243,18703.0
2024-08-13 11:35:00,39.17,39.19,39.14,39.18,56051.0,38.5341,38.5538,38.5046,38.5439,56051.0
2024-08-13 11:40:00,39.18,39.26,39.17,39.24,38122.0,38.5439,38.6226,38.5341,38.603,38122.0
2024-08-13 11:45:00,39.24,39.37,39.24,39.36,61312.0,38.603,38.7308,38.603,38.721,61312.0
2024-08-13 11:50:00,39.36,39.47,39.33,39.47,88554.0,38.721,38.8292,38.6915,38.8292,88554.0
2024-08-13 11:55:00,39.46,39.52,39.44,39.5,87584.0,38.8194,38.8784,38.7997,38.8587,87584.0
2024-08-13 12:00:00,39.5,39.51,39.45,39.5,34211.0,38.8587,38.8686,38.8096,38.8587,34211.0
2024-08-13 12:05:00,39.51,39.53,39.47,39.49,68322.0,38.8686,38.8883,38.8292,38.8489,68322.0
2024-08-13 12:10:00,39.49,39.51,39.46,39.5,122316.0,38.8489,38.8686,38.8194,38.8587,122316.0
2024-08-13 12:15:00,39.5,39.51,39.25,39.27,102681.0,38.8587,38.8686,38.6128,38.6325,102681.0
2024-08-13 12:20:00,39.29,39.29,39.22,39.25,56224.0,38.6521,38.6521,38.5833,38.6128,56224.0
2024-08-13 12:25:00,39.26,39.37,39.26,39.3,27700.0,38.6226,38.7308,38.6226,38.662,27700.0
2024-08-13 12:30:00,39.3,39.31,39.25,39.28,14673.0,38.662,38.6718,38.6128,38.6423,14673.0
2024-08-13 12:35:00,39.28,39.3,39.26,39.26,7550.0,38.6423,38.662,38.6226,38.6226,7550.0
2024-08-13 12:40:00,39.27,39.3,39.24,39.26,9561.0,38.6325,38.662,38.603,38.6226,9561.0
2024-08-13 12:45:00,39.25,39.26,39.19,39.26,13646.0,38.6128,38.6226,38.5538,38.6226,13646.0
2024-08-13 12:50:00,39.27,39.34,39.26,39.32,35448.0,38.6325,38.7013,38.6226,38.6817,35448.0
2024-08-13 12:55:00,39.33,39.4,39.33,39.4,31584.0,38.6915,38.7604,38.6915,38.7604,31584.0
2024-08-13 13:00:00,39.4,39.49,39.38,39.47,85151.0,38.7604,38.8489,38.7407,38.8292,85151.0
2024-08-13 13:05:00,39.47,39.52,39.47,39.48,44950.0,38.8292,38.8784,38.8292,38.8391,44950.0
2024-08-13 13:10:00,39.48,39.6,39.48,39.59,59443.0,38.8391,38.9571,38.8391,38.9473,59443.0
2024-08-13 13:15:00,39.59,39.61,39.57,39.61,28834.0,38.9473,38.967,38.9276,38.967,28834.0
2024-08-13 13:20:00,39.6,39.61,39.58,39.59,41982.0,38.9571,38.967,38.9374,38.9473,41982.0
2024-08-13 13:25:00,39.6,39.62,39.57,39.6,27549.0,38.9571,38.9768,38.9276,38.9571,27549.0
2024-08-13 13:30:00,39.6,39.61,39.49,39.49,27795.0,38.9571,38.967,38.8489,38.8489,27795.0
2024-08-13 13:35:00,39.49,39.49,39.39,39.43,13176.0,38.8489,38.8489,38.7505,38.7899,13176.0
2024-08-13 13:40:00,39.42,39.43,39.37,39.41,14590.0,38.78,38.7899,38.7308,38.7702,14590.0
2024-08-13 13:45:00,39.41,39.43,39.37,39.41,31721.0,38.7702,38.7899,38.7308,38.7702,31721.0
2024-08-13 13:50:00,39.41,39.48,39.41,39.48,56288.0,38.7702,38.8391,38.7702,38.8391,56288.0
2024-08-13 13:55:00,39.48,39.5,39.45,39.47,25245.0,38.8391,38.8587,38.8096,38.8292,25245.0
2024-08-13 14:00:00,39.48,39.48,39.43,39.44,17321.0,38.8391,38.8391,38.7899,38.7997,17321.0
2024-08-13 14:05:00,39.45,39.48,39.43,39.46,34892.0,38.8096,38.8391,38.7899,38.8194,34892.0
2024-08-13 14:10:00,39.45,39.45,39.41,39.41,12908.0,38.8096,38.8096,38.7702,38.7702,12908.0
2024-08-13 14:15:00,39.41,39.42,39.36,39.41,19853.0,38.7702,38.78,38.721,38.7702,19853.0
2024-08-13 14:20:00,39.41,39.51,39.4,39.49,80130.0,38.7702,38.8686,38.7604,38.8489,80130.0
2024-08-13 14:25:00,39.48,39.51,39.48,39.5,23407.0,38.8391,38.8686,38.8391,38.8587,23407.0
2024-08-13 14:30:00,39.5,39.51,39.39,39.41,21725.0,38.8587,38.8686,38.7505,38.7702,21725.0
2024-08-13 14:35:00,39.41,39.47,39.41,39.47,21423.0,38.7702,38.8292,38.7702,38.8292,21423.0
2024-08-13 14:40:00,39.47,39.48,39.44,39.46,17457.0,38.8292,38.8391,38.7997,38.8194,17457.0
2024-08-13 14:45:00,39.45,39.47,39.31,39.32,50137.0,38.8096,38.8292,38.6718,38.6817,50137.0
2024-08-13 14:50:00,39.31,39.36,39.3,39.31,48460.0,38.6718,38.721,38.662,38.6718,48460.0
2024-08-13 14:55:00,39.31,39.35,39.29,39.34,184792.0,38.6718,38.7112,38.6521,38.7013,184792.0
2024-08-13 15:00:00,39.34,39.38,39.3,39.37,37585.0,38.7013,38.7407,38.662,38.7308,37585.0
2024-08-13 15:05:00,39.38,39.38,39.32,39.34,31574.0,38.7407,38.7407,38.6817,38.7013,31574.0
2024-08-13 15:10:00,39.34,39.36,39.28,39.32,133567.0,38.7013,38.721,38.6423,38.6817,133567.0
2024-08-13 15:15:00,39.31,39.45,39.3,39.45,66223.0,38.6718,38.8096,38.662,38.8096,66223.0
2024-08-13 15:20:00,39.45,39.53,39.45,39.51,33299.0,38.8096,38.8883,38.8096,38.8686,33299.0
2024-08-13 15:25:00,39.52,39.54,39.49,39.52,23438.0,38.8784,38.8981,38.8489,38.8784,23438.0
2024-08-13 15:30:00,39.52,39.52,39.49,39.51,36829.0,38.8784,38.8784,38.8489,38.8686,36829.0
2024-08-13 15:35:00,39.51,39.53,39.49,39.52,55847.0,38.8686,38.8883,38.8489,38.8784,55847.0
2024-08-13 15:40:00,39.52,39.58,39.51,39.56,57783.0,38.8784,38.9374,38.8686,38.9178,57783.0
2024-08-13 15:45:00,39.56,39.56,39.51,39.51,96410.0,38.9178,38.9178,38.8686,38.8686,96410.0
2024-08-13 15:50:00,39.5,39.53,39.45,39.5,241431.0,38.8587,38.8883,38.8096,38.8587,241431.0
2024-08-13 15:55:00,39.5,39.51,39.38,39.38,625208.0,38.8587,38.8686,38.7407,38.7407,625208.0
2024-08-14 09:30:00,39.43,39.56,39.19,39.24,49129.0,38.7899,38.9178,38.5538,38.603,49129.0
2024-08-14 09:35:00,39.22,39.28,39.11,39.16,26106.0,38.5833,38.6423,38.4751,38.5243,26106.0
2024-08-14 09:40:00,39.15,39.26,39.12,39.19,93333.0,38.5144,38.6226,38.4849,38.5538,93333.0
2024-08-14 09:45:00,39.19,39.21,39.04,39.11,50780.0,38.5538,38.5734,38.4062,38.4751,50780.0
2024-08-14 09:50:00,39.1,39.1,38.92,38.92,52148.0,38.4652,38.4652,38.2882,38.2882,52148.0
2024-08-14 09:55:00,38.9,38.96,38.77,38.78,47659.0,38.2685,38.3275,38.1406,38.1504,47659.0
2024-08-14 10:00:00,38.78,38.79,38.65,38.66,78496.0,38.1504,38.1603,38.0225,38.0324,78496.0
2024-08-14 10:05:00,38.66,38.81,38.62,38.8,35154.0,38.0324,38.1799,37.993,38.1701,35154.0
2024-08-14 10:10:00,38.8,38.82,38.75,38.8,34201.0,38.1701,38.1898,38.1209,38.1701,34201.0
2024-08-14 10:15:00,38.8,38.84,38.74,38.79,36495.0,38.1701,38.2095,38.1111,38.1603,36495.0
2024-08-14 10:20:00,38.78,38.85,38.75,38.8,52409.0,38.1504,38.2193,38.1209,38.1701,52409.0
2024-08-14 10:25:00,38.79,38.84,38.77,38.79,25808.0,38.1603,38.2095,38.1406,38.1603,25808.0
2024-08-14 10:30:00,38.78,38.82,38.75,38.79,58171.0,38.1504,38.1898,38.1209,38.1603,58171.0
2024-08-14 10:35:00,38.8,38.87,38.79,38.86,41640.0,38.1701,38.239,38.1603,38.2291,41640.0
2024-08-14 10:40:00,38.86,38.91,38.84,38.91,138893.0,38.2291,38.2783,38.2095,38.2783,138893.0
2024-08-14 10:45:00,38.91,38.92,38.88,38.9,424752.0,38.2783,38.2882,38.2488,38.2685,424752.0
2024-08-14 10:50:00,38.9,38.92,38.89,38.92,77006.0,38.2685,38.2882,38.2586,38.2882,77006.0
2024-08-14 10:55:00,38.93,38.98,38.85,38.9,38038.0,38.298,38.3472,38.2193,38.2685,38038.0
2024-08-14 11:00:00,38.91,38.96,38.9,38.96,36607.0,38.2783,38.3275,38.2685,38.3275,36607.0
2024-08-14 11:05:00,38.96,38.96,38.85,38.9,37288.0,38.3275,38.3275,38.2193,38.2685,37288.0
2024-08-14 11:10:00,38.9,38.9,38.78,38.82,104273.0,38.2685,38.2685,38.1504,38.1898,104273.0
2024-08-14 11:15:00,38.82,38.94,38.82,38.9,52359.0,38.1898,38.3078,38.1898,38.2685,52359.0
2024-08-14 11:20:00,38.89,38.98,38.88,38.98,21039.0,38.2586,38.3472,38.2488,38.3472,21039.0
2024-08-14 11:25:00,38.98,39.05,38.97,39.0,30619.0,38.3472,38.416,38.3373,38.3669,30619.0
2024-08-14 11:30:00,39.01,39.01,38.87,38.89,337107.0,38.3767,38.3767,38.239,38.2586,337107.0
2024-08-14 11:35:00,38.89,38.95,38.88,38.95,178726.0,38.2586,38.3177,38.2488,38.3177,178726.0
2024-08-14 11:40:00,38.95,38.97,38.87,38.94,77418.0,38.3177,38.3373,38.239,38.3078,77418.0
2024-08-14 11:45:00,38.93,39.02,38.93,38.98,26527.0,38.298,38.3865,38.298,38.3472,26527.0
2024-08-14 11:50:00,38.98,39.03,38.98,39.02,17788.0,38.3472,38.3964,38.3472,38.3865,17788.0
2024-08-14 11:55:00,39.02,39.04,39.01,39.03,16608.0,38.3865,38.4062,38.3767,38.3964,16608.0
2024-08-14 12:00:00,39.03,39.09,39.03,39.05,31800.0,38.3964,38.4554,38.3964,38.416,31800.0
2024-08-14 12:05:00,39.06,39.08,39.04,39.07,16313.0,38.4259,38.4456,38.4062,38.4357,16313.0
2024-08-14 12:10:00,39.07,39.13,39.07,39.11,46822.0,38.4357,38.4947,38.4357,38.4751,46822.0
2024-08-14 12:15:00,39.13,39.13,39.06,39.09,14105.0,38.4947,38.4947,38.4259,38.4554,14105.0
2024-08-14 12:20:00,39.09,39.1,39.0,39.02,24324.0,38.4554,38.4652,38.3669,38.3865,24324.0
2024-08-14 12:25:00,39.02,39.03,38.97,39.02,19552.0,38.3865,38.3964,38.3373,38.3865,19552.0
2024-08-14 12:30:00,39.02,39.13,39.01,39.13,24413.0,38.3865,38.4947,38.3767,38.4947,24413.0
2024-08-14 12:35:00,39.13,39.14,39.09,39.12,18396.0,38.4947,38.5046,38.4554,38.4849,18396.0
2024-08-14 12:40:00,39.11,39.12,39.02,39.02,12714.0,38.4751,38.4849,38.3865,38.3865,12714.0
2024-08-14 12:45:00,39.02,39.08,39.01,39.07,28326.0,38.3865,38.4456,38.3767,38.4357,28326.0
2024-08-14 12:50:00,39.07,39.08,39.06,39.08,9577.0,38.4357,38.4456,38.4259,38.4456,9577.0
2024-08-14 12:55:00,39.07,39.13,39.07,39.12,15710.0,38.4357,38.4947,38.4357,38.4849,15710.0
2024-08-14 13:00:00,39.13,39.21,39.11,39.19,38352.0,38.4947,38.5734,38.4751,38.5538,38352.0
2024-08-14 13:05:00,39.19,39.26,39.19,39.25,23613.0,38.5538,38.6226,38.5538,38.6128,23613.0
2024-08-14 13:10:00,39.25,39.25,39.09,39.13,41406.0,38.6128,38.6128,38.4554,38.4947,41406.0
2024-08-14 13:15:00,39.13,39.21,39.12,39.21,41225.0,38.4947,38.5734,38.4849,38.5734,41225.0
2024-08-14 13:20:00,39.21,39.23,39.18,39.23,26063.0,38.5734,38.5931,38.5439,38.5931,26063.0
2024-08-14 13:25:00,39.23,39.24,39.17,39.22,49379.0,38.5931,38.603,38.5341,38.5833,49379.0
2024-08-14 13:30:00,39.21,39.27,39.2,39.23,120295.0,38.5734,38.6325,38.5636,38.5931,120295.0
2024-08-14 13:35:00,39.23,39.27,39.19,39.2,255713.0,38.5931,38.6325,38.5538,38.5636,255713.0
2024-08-14 13:40:00,39.21,39.27,39.2,39.25,30025.0,38.5734,38.6325,38.5636,38.6128,30025.0
2024-08-14 13:45:00,39.24,39.25,39.13,39.14,16010.0,38.603,38.6128,38.4947,38.5046,16010.0
2024-08-14 13:50:00,39.14,39.21,39.1,39.18,33684.0,38.5046,38.5734,38.4652,38.5439,33684.0
2024-08-14 13:55:00,39.19,39.26,39.18,39.24,19888.0,38.5538,38.6226,38.5439,38.603,19888.0
2024-08-14 14:00:00,39.24,39.24,39.14,39.16,34988.0,38.603,38.603,38.5046,38.5243,34988.0
2024-08-14 14:05:00,39.17,39.21,39.16,39.2,96872.0,38.5341,38.5734,38.5243,38.5636,96872.0
2024-08-14 14:10:00,39.2,39.24,39.17,39.23,27735.0,38.5636,38.603,38.5341,38.5931,27735.0
2024-08-14 14:15:00,39.22,39.26,39.19,39.2,62462.0,38.5833,38.6226,38.5538,38.5636,62462.0
2024-08-14 14:20:00,39.19,39.24,39.19,39.22,44516.0,38.5538,38.603,38.5538,38.5833,44516.0
2024-08-14 14:25:00,39.22,39.31,39.21,39.31,35524.0,38.5833,38.6718,38.5734,38.6718,35524.0
2024-08-14 14:30:00,39.31,39.31,39.28,39.29,18545.0,38.6718,38.6718,38.6423,38.6521,18545.0
2024-08-14 14:35:00,39.29,39.32,39.28,39.3,16207.0,38.6521,38.6817,38.6423,38.662,16207.0
2024-08-14 14:40:00,39.3,39.36,39.3,39.34,17266.0,38.662,38.721,38.662,38.7013,17266.0
2024-08-14 14:45:00,39.34,39.41,39.33,39.39,45983.0,38.7013,38.7702,38.6915,38.7505,45983.0
2024-08-14 14:50:00,39.4,39.41,39.37,39.37,12949.0,38.7604,38.7702,38.7308,38.7308,12949.0
2024-08-14 14:55:00,39.38,39.39,39.31,39.39,76572.0,38.7407,38.7505,38.6718,38.7505,76572.0
2024-08-14 15:00:00,39.38,39.41,39.35,39.4,37433.0,38.7407,38.7702,38.7112,38.7604,37433.0
2024-08-14 15:05:00,39.39,39.44,39.36,39.4,72789.0,38.7505,38.7997,38.721,38.7604,72789.0
2024-08-14 15:10:00,39.41,39.44,39.27,39.27,155737.0,38.7702,38.7997,38.6325,38.6325,155737.0
2024-08-14 15:15:00,39.27,39.36,39.26,39.3,123717.0,38.6325,38.721,38.6226,38.662,123717.0
2024-08-14 15:20:00,39.3,39.31,39.18,39.26,65943.0,38.662,38.6718,38.5439,38.6226,65943.0
2024-08-14 15:25:00,39.27,39.31,39.23,39.3,64105.0,38.6325,38.6718,38.5931,38.662,64105.0
2024-08-14 15:30:00,39.3,39.31,39.22,39.23,96448.0,38.662,38.6718,38.5833,38.5931,96448.0
2024-08-14 15:35:00,39.23,39.33,39.22,39.3,131042.0,38.5931,38.6915,38.5833,38.662,131042.0
2024-08-14 15:40:00,39.3,39.32,39.21,39.23,162248.0,38.662,38.6817,38.5734,38.5931,162248.0
2024-08-14 15:45:00,39.23,39.39,39.22,39.37,150301.0,38.5931,38.7505,38.5833,38.7308,150301.0
2024-08-14 15:50:00,39.37,39.46,39.35,39.45,298879.0,38.7308,38.8194,38.7112,38.8096,298879.0
2024-08-14 15:55:00,39.45,39.51,39.35,39.5,1038598.0,38.8096,38.8686,38.7112,38.8587,1038598.0
2024-08-15 09:30:00,39.81,40.03,39.77,39.98,119244.0,39.1637,39.3801,39.1244,39.3309,119244.0
2024-08-15 09:35:00,40.01,40.17,40.0,40.07,75672.0,39.3605,39.5179,39.3506,39.4195,75672.0
2024-08-15 09:40:00,40.05,40.1,39.82,39.95,141460.0,39.3998,39.449,39.1735,39.3014,141460.0
2024-08-15 09:45:00,39.97,40.05,39.71,39.85,63831.0,39.3211,39.3998,39.0653,39.2031,63831.0
2024-08-15 09:50:00,39.88,39.88,39.7,39.8,74243.0,39.2326,39.2326,39.0555,39.1539,74243.0
2024-08-15 09:55:00,39.78,39.87,39.63,39.68,104305.0,39.1342,39.2227,38.9866,39.0358,104305.0
2024-08-15 10:00:00,39.68,39.73,39.61,39.63,29701.0,39.0358,39.085,38.967,38.9866,29701.0
2024-08-15 10:05:00,39.62,39.79,39.61,39.74,136262.0,38.9768,39.144,38.967,39.0948,136262.0
2024-08-15 10:10:00,39.72,39.85,39.68,39.83,202516.0,39.0752,39.2031,39.0358,39.1834,202516.0
2024-08-15 10:15:00,39.83,39.97,39.8,39.97,184970.0,39.1834,39.3211,39.1539,39.3211,184970.0
2024-08-15 10:20:00,39.96,40.02,39.89,39.91,60132.0,39.3113,39.3703,39.2424,39.2621,60132.0
2024-08-15 10:25:00,39.91,39.94,39.88,39.9,35835.0,39.2621,39.2916,39.2326,39.2522,35835.0
2024-08-15 10:30:00,39.9,40.11,39.89,40.08,112471.0,39.2522,39.4588,39.2424,39.4293,112471.0
2024-08-15 10:35:00,40.1,40.14,40.03,40.06,71415.0,39.449,39.4883,39.3801,39.4096,71415.0
2024-08-15 10:40:00,40.06,40.12,40.04,40.11,142416.0,39.4096,39.4687,39.39,39.4588,142416.0
2024-08-15 10:45:00,40.12,40.15,40.09,40.11,24435.0,39.4687,39.4982,39.4392,39.4588,24435.0
2024-08-15 10:50:00,40.11,40.14,40.1,40.13,241811.0,39.4588,39.4883,39.449,39.4785,241811.0
2024-08-15 10:55:00,40.13,40.17,40.06,40.15,68647.0,39.4785,39.5179,39.4096,39.4982,68647.0
2024-08-15 11:00:00,40.14,40.3,40.14,40.23,95564.0,39.4883,39.6458,39.4883,39.5769,95564.0
2024-08-15 11:05:00,40.23,40.39,40.23,40.35,58897.0,39.5769,39.7343,39.5769,39.6949,58897.0
2024-08-15 11:10:00,40.35,40.41,40.19,40.26,42926.0,39.6949,39.754,39.5375,39.6064,42926.0
2024-08-15 11:15:00,40.28,40.34,40.27,40.3,41715.0,39.6261,39.6851,39.6162,39.6458,41715.0
2024-08-15 11:20:00,40.3,40.31,40.18,40.21,30904.0,39.6458,39.6556,39.5277,39.5572,30904.0
2024-08-15 11:25:00,40.21,40.25,40.17,40.24,24261.0,39.5572,39.5966,39.5179,39.5867,24261.0
2024-08-15 11:30:00,40.25,40.26,40.07,40.08,1543228.0,39.5966,39.6064,39.4195,39.4293,1543228.0
2024-08-15 11:35:00,40.09,40.19,40.06,40.12,56929.0,39.4392,39.5375,39.4096,39.4687,56929.0
2024-08-15 11:40:00,40.12,40.17,40.1,40.15,59433.0,39.4687,39.5179,39.449,39.4982,59433.0
2024-08-15 11:45:00,40.16,40.27,40.15,40.23,40802.0,39.508,39.6162,39.4982,39.5769,40802.0
2024-08-15 11:50:00,40.23,40.23,40.19,40.2,59662.0,39.5769,39.5769,39.5375,39.5474,59662.0
2024-08-15 11:55:00,40.2,40.22,40.12,40.13,25664.0,39.5474,39.567,39.4687,39.4785,25664.0
2024-08-15 12:00:00,40.13,40.15,40.08,40.14,20154.0,39.4785,39.4982,39.4293,39.4883,20154.0
2024-08-15 12:05:00,40.14,40.21,40.13,40.18,14124.0,39.4883,39.5572,39.4785,39.5277,14124.0
2024-08-15 12:10:00,40.19,40.19,40.13,40.14,28137.0,39.5375,39.5375,39.4785,39.4883,28137.0
2024-08-15 12:15:00,40.13,40.17,40.12,40.16,27395.0,39.4785,39.5179,39.4687,39.508,27395.0
2024-08-15 12:20:00,40.16,40.25,40.14,40.22,110991.0,39.508,39.5966,39.4883,39.567,110991.0
2024-08-15 12:25:00,40.22,40.22,40.18,40.22,8259.0,39.567,39.567,39.5277,39.567,8259.0
2024-08-15 12:30:00,40.22,40.27,40.2,40.26,22923.0,39.567,39.6162,39.5474,39.6064,22923.0
2024-08-15 12:35:00,40.25,40.27,40.22,40.22,9202.0,39.5966,39.6162,39.567,39.567,9202.0
2024-08-15 12:40:00,40.21,40.23,40.13,40.17,17583.0,39.5572,39.5769,39.4785,39.5179,17583.0
2024-08-15 12:45:00,40.16,40.21,40.13,40.2,36991.0,39.508,39.5572,39.4785,39.5474,36991.0
2024-08-15 12:50:00,40.2,40.22,40.18,40.19,11792.0,39.5474,39.567,39.5277,39.5375,11792.0
2024-08-15 12:55:00,40.21,40.25,40.2,40.25,18560.0,39.5572,39.5966,39.5474,39.5966,18560.0
2024-08-15 13:00:00,40.24,40.25,40.21,40.24,21014.0,39.5867,39.5966,39.5572,39.5867,21014.0
2024-08-15 13:05:00,40.25,40.25,40.18,40.24,17330.0,39.5966,39.5966,39.5277,39.5867,17330.0
2024-08-15 13:10:00,40.23,40.24,40.2,40.21,21930.0,39.5769,39.5867,39.5474,39.5572,21930.0
2024-08-15 13:15:00,40.22,40.24,40.19,40.22,15240.0,39.567,39.5867,39.5375,39.567,15240.0
2024-08-15 13:20:00,40.21,40.23,40.19,40.2,8318.0,39.5572,39.5769,39.5375,39.5474,8318.0
2024-08-15 13:25:00,40.2,40.23,40.17,40.17,26419.0,39.5474,39.5769,39.5179,39.5179,26419.0
2024-08-15 13:30:00,40.18,40.2,40.11,40.15,29289.0,39.5277,39.5474,39.4588,39.4982,29289.0
2024-08-15 13:35:00,40.14,40.14,40.05,40.1,74996.0,39.4883,39.4883,39.3998,39.449,74996.0
2024-08-15 13:40:00,40.1,40.12,40.09,40.12,71610.0,39.449,39.4687,39.4392,39.4687,71610.0
2024-08-15 13:45:00,40.12,40.12,40.0,40.1,71096.0,39.4687,39.4687,39.3506,39.449,71096.0
2024-08-15 13:50:00,40.11,40.12,40.09,40.12,53852.0,39.4588,39.4687,39.4392,39.4687,53852.0
2024-08-15 13:55:00,40.11,40.14,40.09,40.11,38239.0,39.4588,39.4883,39.4392,39.4588,38239.0
2024-08-15 14:00:00,40.1,40.12,40.07,40.08,116836.0,39.449,39.4687,39.4195,39.4293,116836.0
2024-08-15 14:05:00,40.09,40.11,40.04,40.11,23018.0,39.4392,39.4588,39.39,39.4588,23018.0
2024-08-15 14:10:00,40.1,40.12,40.08,40.1,71074.0,39.449,39.4687,39.4293,39.449,71074.0
2024-08-15 14:15:00,40.1,40.12,40.09,40.12,25240.0,39.449,39.4687,39.4392,39.4687,25240.0
2024-08-15 14:20:00,40.12,40.13,40.09,40.1,413699.0,39.4687,39.4785,39.4392,39.449,413699.0
2024-08-15 14:25:00,40.1,40.1,40.03,40.05,18967.0,39.449,39.449,39.3801,39.3998,18967.0
2024-08-15 14:30:00,40.04,40.06,39.97,39.97,28222.0,39.39,39.4096,39.3211,39.3211,28222.0
2024-08-15 14:35:00,39.96,39.97,39.9,39.96,38844.0,39.3113,39.3211,39.2522,39.3113,38844.0
2024-08-15 14:40:00,39.96,39.98,39.91,39.93,52870.0,39.3113,39.3309,39.2621,39.2818,52870.0
2024-08-15 14:45:00,39.94,39.96,39.91,39.96,29424.0,39.2916,39.3113,39.2621,39.3113,29424.0
2024-08-15 14:50:00,39.96,39.98,39.85,39.86,35105.0,39.3113,39.3309,39.2031,39.2129,35105.0
2024-08-15 14:55:00,39.86,39.89,39.81,39.87,31420.0,39.2129,39.2424,39.1637,39.2227,31420.0
2024-08-15 15:00:00,39.87,40.01,39.86,40.0,35964.0,39.2227,39.3605,39.2129,39.3506,35964.0
2024-08-15 15:05:00,40.0,40.02,39.94,39.97,21395.0,39.3506,39.3703,39.2916,39.3211,21395.0
2024-08-15 15:10:00,39.98,40.0,39.97,39.97,24431.0,39.3309,39.3506,39.3211,39.3211,24431.0
2024-08-15 15:15:00,39.98,39.98,39.93,39.95,17603.0,39.3309,39.3309,39.2818,39.3014,17603.0
2024-08-15 15:20:00,39.95,39.99,39.93,39.95,27189.0,39.3014,39.3408,39.2818,39.3014,27189.0
2024-08-15 15:25:00,39.94,40.04,39.93,40.0,51681.0,39.2916,39.39,39.2818,39.3506,51681.0
2024-08-15 15:30:00,40.0,40.03,39.97,40.0,35851.0,39.3506,39.3801,39.3211,39.3506,35851.0
2024-08-15 15:35:00,40.01,40.03,39.98,40.0,46053.0,39.3605,39.3801,39.3309,39.3506,46053.0
2024-08-15 15:40:00,40.0,40.03,39.96,40.02,52125.0,39.3506,39.3801,39.3113,39.3703,52125.0
2024-08-15 15:45:00,40.02,40.08,40.02,40.04,97296.0,39.3703,39.4293,39.3703,39.39,97296.0
2024-08-15 15:50:00,40.04,40.11,40.01,40.1,134318.0,39.39,39.4588,39.3605,39.449,134318.0
2024-08-15 15:55:00,40.1,40.18,40.09,40.16,394283.0,39.449,39.5277,39.4392,39.508,394283.0
2024-08-16 09:30:00,40.05,40.26,39.99,40.25,108267.0,39.3998,39.6064,39.3408,39.5966,108267.0
2024-08-16 09:35:00,40.23,40.35,40.21,40.25,24572.0,39.5769,39.6949,39.5572,39.5966,24572.0
2024-08-16 09:40:00,40.23,40.67,40.18,40.65,82611.0,39.5769,40.0097,39.5277,39.9901,82611.0
2024-08-16 09:45:00,40.65,40.65,40.5,40.59,95947.0,39.9901,39.9901,39.8425,39.931,95947.0
2024-08-16 09:50:00,40.57,40.68,40.55,40.68,29215.0,39.9114,40.0196,39.8917,40.0196,29215.0
2024-08-16 09:55:00,40.67,40.7,40.63,40.68,22546.0,40.0097,40.0393,39.9704,40.0196,22546.0
2024-08-16 10:00:00,40.66,40.69,40.5,40.57,141873.0,39.9999,40.0294,39.8425,39.9114,141873.0
2024-08-16 10:05:00,40.54,40.59,40.49,40.59,40817.0,39.8819,39.931,39.8327,39.931,40817.0
2024-08-16 10:10:00,40.6,40.67,40.59,40.65,19409.0,39.9409,40.0097,39.931,39.9901,19409.0
2024-08-16 10:15:00,40.63,40.69,40.6,40.67,27417.0,39.9704,40.0294,39.9409,40.0097,27417.0
2024-08-16 10:20:00,40.68,40.7,40.55,40.55,36745.0,40.0196,40.0393,39.8917,39.8917,36745.0
2024-08-16 10:25:00,40.55,40.62,40.53,40.59,22526.0,39.8917,39.9606,39.872,39.931,22526.0
2024-08-16 10:30:00,40.58,40.65,40.56,40.65,22398.0,39.9212,39.9901,39.9015,39.9901,22398.0
2024-08-16 10:35:00,40.65,40.68,40.62,40.67,20943.0,39.9901,40.0196,39.9606,40.0097,20943.0
2024-08-16 10:40:00,40.68,40.68,40.6,40.62,28479.0,40.0196,40.0196,39.9409,39.9606,28479.0
2024-08-16 10:45:00,40.62,40.72,40.58,40.59,65501.0,39.9606,40.0589,39.9212,39.931,65501.0
2024-08-16 10:50:00,40.59,40.6,40.54,40.55,18212.0,39.931,39.9409,39.8819,39.8917,18212.0
2024-08-16 10:55:00,40.56,40.59,40.51,40.54,146703.0,39.9015,39.931,39.8523,39.8819,146703.0
2024-08-16 11:00:00,40.54,40.57,40.52,40.56,23193.0,39.8819,39.9114,39.8622,39.9015,23193.0
2024-08-16 11:05:00,40.57,40.7,40.53,40.67,55005.0,39.9114,40.0393,39.872,40.0097,55005.0
2024-08-16 11:10:00,40.68,40.71,40.65,40.69,30185.0,40.0196,40.0491,39.9901,40.0294,30185.0
2024-08-16 11:15:00,40.68,40.7,40.58,40.59,45070.0,40.0196,40.0393,39.9212,39.931,45070.0
2024-08-16 11:20:00,40.59,40.6,40.54,40.54,27592.0,39.931,39.9409,39.8819,39.8819,27592.0
2024-08-16 11:25:00,40.55,40.61,40.54,40.61,24826.0,39.8917,39.9507,39.8819,39.9507,24826.0
2024-08-16 11:30:00,40.61,40.72,40.6,40.7,46038.0,39.9507,40.0589,39.9409,40.0393,46038.0
2024-08-16 11:35:00,40.7,40.78,40.68,40.77,72080.0,40.0393,40.118,40.0196,40.1081,72080.0
2024-08-16 11:40:00,40.77,40.77,40.54,40.6,44147.0,40.1081,40.1081,39.8819,39.9409,44147.0
2024-08-16 11:45:00,40.61,40.71,40.59,40.7,25941.0,39.9507,40.0491,39.931,40.0393,25941.0
2024-08-16 11:50:00,40.7,40.77,40.7,40.75,40365.0,40.0393,40.1081,40.0393,40.0884,40365.0
2024-08-16 11:55:00,40.76,40.77,40.65,40.66,24745.0,40.0983,40.1081,39.9901,39.9999,24745.0
2024-08-16 12:00:00,40.65,40.7,40.63,40.66,27260.0,39.9901,40.0393,39.9704,39.9999,27260.0
2024-08-16 12:05:00,40.66,40.68,40.61,40.65,22742.0,39.9999,40.0196,39.9507,39.9901,22742.0
2024-08-16 12:10:00,40.65,40.65,40.55,40.64,23808.0,39.9901,39.9901,39.8917,39.9802,23808.0
2024-08-16 12:15:00,40.65,40.65,40.57,40.59,18391.0,39.9901,39.9901,39.9114,39.931,18391.0
2024-08-16 12:20:00,40.58,40.62,40.56,40.62,27739.0,39.9212,39.9606,39.9015,39.9606,27739.0
2024-08-16 12:25:00,40.62,40.64,40.56,40.57,25029.0,39.9606,39.9802,39.9015,39.9114,25029.0
2024-08-16 12:30:00,40.56,40.6,40.54,40.59,25813.0,39.9015,39.9409,39.8819,39.931,25813.0
2024-08-16 12:35:00,40.6,40.63,40.56,40.58,25678.0,39.9409,39.9704,39.9015,39.9212,25678.0
2024-08-16 12:40:00,40.58,40.62,40.55,40.56,20033.0,39.9212,39.9606,39.8917,39.9015,20033.0
2024-08-16 12:45:00,40.56,40.58,40.54,40.57,21939.0,39.9015,39.9212,39.8819,39.9114,21939.0
2024-08-16 12:50:00,40.58,40.58,40.54,40.58,26838.0,39.9212,39.9212,39.8819,39.9212,26838.0
2024-08-16 12:55:00,40.58,40.6,40.54,40.56,27982.0,39.9212,39.9409,39.8819,39.9015,27982.0
2024-08-16 13:00:00,40.57,40.58,40.54,40.57,27309.0,39.9114,39.9212,39.8819,39.9114,27309.0
2024-08-16 13:05:00,40.57,40.6,40.54,40.54,334193.0,39.9114,39.9409,39.8819,39.8819,334193.0
2024-08-16 13:10:00,40.55,40.56,40.46,40.46,61968.0,39.8917,39.9015,39.8032,39.8032,61968.0
2024-08-16 13:15:00,40.46,40.47,40.37,40.4,18123.0,39.8032,39.813,39.7146,39.7441,18123.0
2024-08-16 13:20:00,40.4,40.4,40.35,40.38,23897.0,39.7441,39.7441,39.6949,39.7245,23897.0
2024-08-16 13:25:00,40.38,40.38,40.3,40.33,11038.0,39.7245,39.7245,39.6458,39.6753,11038.0
2024-08-16 13:30:00,40.32,40.34,40.3,40.31,11604.0,39.6654,39.6851,39.6458,39.6556,11604.0
2024-08-16 13:35:00,40.33,40.45,40.32,40.43,24015.0,39.6753,39.7933,39.6654,39.7736,24015.0
2024-08-16 13:40:00,40.43,40.45,40.37,40.45,42640.0,39.7736,39.7933,39.7146,39.7933,42640.0
2024-08-16 13:45:00,40.45,40.48,40.43,40.48,12356.0,39.7933,39.8228,39.7736,39.8228,12356.0
2024-08-16 13:50:00,40.48,40.48,40.43,40.44,14982.0,39.8228,39.8228,39.7736,39.7835,14982.0
2024-08-16 13:55:00,40.45,40.5,40.42,40.48,34449.0,39.7933,39.8425,39.7638,39.8228,34449.0
2024-08-16 14:00:00,40.47,40.49,40.44,40.45,14615.0,39.813,39.8327,39.7835,39.7933,14615.0
2024-08-16 14:05:00,40.45,40.45,40.37,40.38,10349.0,39.7933,39.7933,39.7146,39.7245,10349.0
2024-08-16 14:10:00,40.37,40.37,40.34,40.35,5132.0,39.7146,39.7146,39.6851,39.6949,5132.0
2024-08-16 14:15:00,40.36,40.43,40.35,40.43,46428.0,39.7048,39.7736,39.6949,39.7736,46428.0
2024-08-16 14:20:00,40.42,40.47,40.42,40.44,23490.0,39.7638,39.813,39.7638,39.7835,23490.0
2024-08-16 14:25:00,40.44,40.44,40.4,40.43,14857.0,39.7835,39.7835,39.7441,39.7736,14857.0
2024-08-16 14:30:00,40.43,40.46,40.42,40.45,17465.0,39.7736,39.8032,39.7638,39.7933,17465.0
2024-08-16 14:35:00,40.45,40.46,40.41,40.42,21583.0,39.7933,39.8032,39.754,39.7638,21583.0
2024-08-16 14:40:00,40.42,40.44,40.4,40.41,31913.0,39.7638,39.7835,39.7441,39.754,31913.0
2024-08-16 14:45:00,40.41,40.43,40.4,40.41,12902.0,39.754,39.7736,39.7441,39.754,12902.0
2024-08-16 14:50:00,40.41,40.44,40.4,40.44,10465.0,39.754,39.7835,39.7441,39.7835,10465.0
2024-08-16 14:55:00,40.44,40.44,40.41,40.44,18748.0,39.7835,39.7835,39.754,39.7835,18748.0
2024-08-16 15:00:00,40.44,40.44,40.41,40.43,26866.0,39.7835,39.7835,39.754,39.7736,26866.0
2024-08-16 15:05:00,40.43,40.43,40.4,40.41,39849.0,39.7736,39.7736,39.7441,39.754,39849.0
2024-08-16 15:10:00,40.41,40.41,40.37,40.38,87190.0,39.754,39.754,39.7146,39.7245,87190.0
2024-08-16 15:15:00,40.37,40.4,40.37,40.39,16471.0,39.7146,39.7441,39.7146,39.7343,16471.0
2024-08-16 15:20:00,40.4,40.4,40.28,40.3,43417.0,39.7441,39.7441,39.6261,39.6458,43417.0
2024-08-16 15:25:00,40.29,40.3,40.25,40.27,20651.0,39.6359,39.6458,39.5966,39.6162,20651.0
2024-08-16 15:30:00,40.26,40.38,40.23,40.37,82390.0,39.6064,39.7245,39.5769,39.7146,82390.0
2024-08-16 15:35:00,40.37,40.37,40.34,40.37,41583.0,39.7146,39.7146,39.6851,39.7146,41583.0
2024-08-16 15:40:00,40.37,40.37,40.34,40.36,66343.0,39.7146,39.7146,39.6851,39.7048,66343.0
2024-08-16 15:45:00,40.36,40.36,40.26,40.29,65933.0,39.7048,39.7048,39.6064,39.6359,65933.0
2024-08-16 15:50:00,40.28,40.39,40.27,40.39,243203.0,39.6261,39.7343,39.6162,39.7343,243203.0
2024-08-16 15:55:00,40.38,40.39,40.27,40.37,528644.0,39.7245,39.7343,39.6162,39.7146,528644.0
2024-08-19 09:30:00,40.37,40.64,40.37,40.63,88822.0,39.7146,39.9802,39.7146,39.9704,88822.0
2024-08-19 09:35:00,40.63,40.69,40.53,40.65,43705.0,39.9704,40.0294,39.872,39.9901,43705.0
2024-08-19 09:40:00,40.65,40.73,40.61,40.71,20978.0,39.9901,40.0688,39.9507,40.0491,20978.0
2024-08-19 09:45:00,40.73,40.75,40.67,40.7,19159.0,40.0688,40.0884,40.0097,40.0393,19159.0
2024-08-19 09:50:00,40.71,40.72,40.63,40.69,27191.0,40.0491,40.0589,39.9704,40.0294,27191.0
2024-08-19 09:55:00,40.68,40.73,40.61,40.63,26274.0,40.0196,40.0688,39.9507,39.9704,26274.0
2024-08-19 10:00:00,40.64,40.64,40.51,40.59,31804.0,39.9802,39.9802,39.8523,39.931,31804.0
2024-08-19 10:05:00,40.6,40.65,40.59,40.61,19532.0,39.9409,39.9901,39.931,39.9507,19532.0
2024-08-19 10:10:00,40.62,40.67,40.61,40.64,16422.0,39.9606,40.0097,39.9507,39.9802,16422.0
2024-08-19 10:15:00,40.64,40.68,40.56,40.56,27411.0,39.9802,40.0196,39.9015,39.9015,27411.0
2024-08-19 10:20:00,40.57,40.71,40.56,40.68,20893.0,39.9114,40.0491,39.9015,40.0196,20893.0
2024-08-19 10:25:00,40.67,40.7,40.66,40.68,15921.0,40.0097,40.0393,39.9999,40.0196,15921.0
2024-08-19 10:30:00,40.69,40.77,40.69,40.77,19155.0,40.0294,40.1081,40.0294,40.1081,19155.0
2024-08-19 10:35:00,40.76,40.76,40.71,40.74,17620.0,40.0983,40.0983,40.0491,40.0786,17620.0
2024-08-19 10:40:00,40.75,40.79,40.72,40.77,24344.0,40.0884,40.1278,40.0589,40.1081,24344.0
2024-08-19 10:45:00,40.76,40.81,40.76,40.8,21252.0,40.0983,40.1475,40.0983,40.1376,21252.0
2024-08-19 10:50:00,40.81,40.94,40.81,40.94,50704.0,40.1475,40.2754,40.1475,40.2754,50704.0
2024-08-19 10:55:00,40.94,40.95,40.88,40.91,35816.0,40.2754,40.2852,40.2163,40.2458,35816.0
2024-08-19 11:00:00,40.91,41.0,40.9,40.96,32954.0,40.2458,40.3344,40.236,40.295,32954.0
2024-08-19 11:05:00,40.95,41.03,40.94,41.02,30886.0,40.2852,40.3639,40.2754,40.3541,30886.0
2024-08-19 11:10:00,41.02,41.07,41.01,41.04,38929.0,40.3541,40.4033,40.3442,40.3737,38929.0
2024-08-19 11:15:00,41.05,41.06,41.01,41.05,41385.0,40.3836,40.3934,40.3442,40.3836,41385.0
2024-08-19 11:20:00,41.04,41.07,41.02,41.07,14151.0,40.3737,40.4033,40.3541,40.4033,14151.0
2024-08-19 11:25:00,41.07,41.08,41.03,41.06,30010.0,40.4033,40.4131,40.3639,40.3934,30010.0
2024-08-19 11:30:00,41.05,41.06,41.03,41.05,18418.0,40.3836,40.3934,40.3639,40.3836,18418.0
2024-08-19 11:35:00,41.05,41.06,41.02,41.02,21694.0,40.3836,40.3934,40.3541,40.3541,21694.0
2024-08-19 11:40:00,41.03,41.04,40.98,41.01,15546.0,40.3639,40.3737,40.3147,40.3442,15546.0
2024-08-19 11:45:00,41.01,41.02,40.96,40.96,40924.0,40.3442,40.3541,40.295,40.295,40924.0
2024-08-19 11:50:00,40.97,41.07,40.97,41.05,30618.0,40.3049,40.4033,40.3049,40.3836,30618.0
2024-08-19 11:55:00,41.05,41.07,41.01,41.07,27263.0,40.3836,40.4033,40.3442,40.4033,27263.0
2024-08-19 12:00:00,41.06,41.1,41.05,41.05,28529.0,40.3934,40.4328,40.3836,40.3836,28529.0
2024-08-19 12:05:00,41.04,41.15,41.03,41.12,29908.0,40.3737,40.482,40.3639,40.4524,29908.0
2024-08-19 12:10:00,41.13,41.13,41.09,41.09,21714.0,40.4623,40.4623,40.4229,40.4229,21714.0
2024-08-19 12:15:00,41.09,41.11,41.03,41.05,27680.0,40.4229,40.4426,40.3639,40.3836,27680.0
2024-08-19 12:20:00,41.05,41.08,41.05,41.05,24525.0,40.3836,40.4131,40.3836,40.3836,24525.0
2024-08-19 12:25:00,41.05,41.08,41.05,41.08,15463.0,40.3836,40.4131,40.3836,40.4131,15463.0
2024-08-19 12:30:00,41.08,41.08,41.04,41.08,28425.0,40.4131,40.4131,40.3737,40.4131,28425.0
2024-08-19 12:35:00,41.08,41.13,41.07,41.13,24910.0,40.4131,40.4623,40.4033,40.4623,24910.0
2024-08-19 12:40:00,41.12,41.16,41.11,41.12,29771.0,40.4524,40.4918,40.4426,40.4524,29771.0
2024-08-19 12:45:00,41.13,41.16,41.11,41.13,19041.0,40.4623,40.4918,40.4426,40.4623,19041.0
2024-08-19 12:50:00,41.13,41.16,41.12,41.14,25917.0,40.4623,40.4918,40.4524,40.4721,25917.0
2024-08-19 12:55:00,41.13,41.16,41.12,41.13,18722.0,40.4623,40.4918,40.4524,40.4623,18722.0
2024-08-19 13:00:00,41.12,41.12,41.07,41.07,9881.0,40.4524,40.4524,40.4033,40.4033,9881.0
2024-08-19 13:05:00,41.08,41.13,41.06,41.13,18267.0,40.4131,40.4623,40.3934,40.4623,18267.0
2024-08-19 13:10:00,41.12,41.13,41.08,41.09,12264.0,40.4524,40.4623,40.4131,40.4229,12264.0
2024-08-19 13:15:00,41.08,41.08,41.0,41.0,20921.0,40.4131,40.4131,40.3344,40.3344,20921.0
2024-08-19 13:20:00,41.01,41.01,40.98,41.0,14704.0,40.3442,40.3442,40.3147,40.3344,14704.0
2024-08-19 13:25:00,41.0,41.0,40.94,40.95,15268.0,40.3344,40.3344,40.2754,40.2852,15268.0
2024-08-19 13:30:00,40.95,40.96,40.9,40.95,25935.0,40.2852,40.295,40.236,40.2852,25935.0
2024-08-19 13:35:00,40.94,40.94,40.91,40.94,12664.0,40.2754,40.2754,40.2458,40.2754,12664.0
2024-08-19 13:40:00,40.94,41.01,40.93,40.95,22979.0,40.2754,40.3442,40.2655,40.2852,22979.0
2024-08-19 13:45:00,40.96,41.0,40.95,40.99,15113.0,40.295,40.3344,40.2852,40.3245,15113.0
2024-08-19 13:50:00,41.0,41.04,40.99,41.0,21237.0,40.3344,40.3737,40.3245,40.3344,21237.0
2024-08-19 13:55:00,41.01,41.01,40.97,40.98,11966.0,40.3442,40.3442,40.3049,40.3147,11966.0
2024-08-19 14:00:00,40.98,40.99,40.97,40.97,14522.0,40.3147,40.3245,40.3049,40.3049,14522.0
2024-08-19 14:05:00,40.97,40.99,40.95,40.97,20254.0,40.3049,40.3245,40.2852,40.3049,20254.0
2024-08-19 14:10:00,40.96,40.96,40.94,40.96,15704.0,40.295,40.295,40.2754,40.295,15704.0
2024-08-19 14:15:00,40.96,40.97,40.93,40.94,18976.0,40.295,40.3049,40.2655,40.2754,18976.0
2024-08-19 14:20:00,40.94,40.96,40.92,40.94,19983.0,40.2754,40.295,40.2557,40.2754,19983.0
2024-08-19 14:25:00,40.94,40.95,40.89,40.91,15401.0,40.2754,40.2852,40.2262,40.2458,15401.0
2024-08-19 14:30:00,40.91,40.91,40.85,40.86,15181.0,40.2458,40.2458,40.1868,40.1967,15181.0
2024-08-19 14:35:00,40.86,40.86,40.81,40.83,20087.0,40.1967,40.1967,40.1475,40.1671,20087.0
2024-08-19 14:40:00,40.82,40.87,40.82,40.86,18999.0,40.1573,40.2065,40.1573,40.1967,18999.0
2024-08-19 14:45:00,40.87,40.88,40.84,40.86,11878.0,40.2065,40.2163,40.177,40.1967,11878.0
2024-08-19 14:50:00,40.86,40.86,40.83,40.86,16070.0,40.1967,40.1967,40.1671,40.1967,16070.0
2024-08-19 14:55:00,40.85,40.87,40.84,40.86,18865.0,40.1868,40.2065,40.177,40.1967,18865.0
2024-08-19 15:00:00,40.85,40.88,40.83,40.87,16186.0,40.1868,40.2163,40.1671,40.2065,16186.0
2024-08-19 15:05:00,40.86,40.91,40.85,40.9,21918.0,40.1967,40.2458,40.1868,40.236,21918.0
2024-08-19 15:10:00,40.9,40.94,40.89,40.93,24377.0,40.236,40.2754,40.2262,40.2655,24377.0
2024-08-19 15:15:00,40.92,40.98,40.9,40.97,30840.0,40.2557,40.3147,40.236,40.3049,30840.0
2024-08-19 15:20:00,40.98,40.99,40.95,40.96,28213.0,40.3147,40.3245,40.2852,40.295,28213.0
2024-08-19 15:25:00,40.96,41.0,40.95,40.99,30159.0,40.295,40.3344,40.2852,40.3245,30159.0
2024-08-19 15:30:00,40.99,40.99,40.94,40.95,27490.0,40.3245,40.3245,40.2754,40.2852,27490.0
2024-08-19 15:35:00,40.95,40.95,40.85,40.87,44827.0,40.2852,40.2852,40.1868,40.2065,44827.0
2024-08-19 15:40:00,40.88,40.91,40.87,40.91,32942.0,40.2163,40.2458,40.2065,40.2458,32942.0
2024-08-19 15:45:00,40.91,40.91,40.83,40.84,39633.0,40.2458,40.2458,40.1671,40.177,39633.0
2024-08-19 15:50:00,40.83,40.84,40.73,40.77,113353.0,40.1671,40.177,40.0688,40.1081,113353.0
2024-08-19 15:55:00,40.77,40.85,40.75,40.85,231567.0,40.1081,40.1868,40.0884,40.1868,231567.0
2024-08-20 09:30:00,40.69,40.78,40.62,40.77,31464.0,40.0294,40.118,39.9606,40.1081,31464.0
2024-08-20 09:35:00,40.78,40.78,40.61,40.62,16969.0,40.118,40.118,39.9507,39.9606,16969.0
2024-08-20 09:40:00,40.62,40.72,40.58,40.69,24942.0,39.9606,40.0589,39.9212,40.0294,24942.0
2024-08-20 09:45:00,40.69,40.69,40.43,40.57,39999.0,40.0294,40.0294,39.7736,39.9114,39999.0
2024-08-20 09:50:00,40.53,40.59,40.47,40.57,22767.0,39.872,39.931,39.813,39.9114,22767.0
2024-08-20 09:55:00,40.56,40.63,40.56,40.63,16286.0,39.9015,39.9704,39.9015,39.9704,16286.0
2024-08-20 10:00:00,40.64,40.64,40.52,40.54,22394.0,39.9802,39.9802,39.8622,39.8819,22394.0
2024-08-20 10:05:00,40.52,40.61,40.52,40.59,22358.0,39.8622,39.9507,39.8622,39.931,22358.0
2024-08-20 10:10:00,40.58,40.64,40.56,40.63,21178.0,39.9212,39.9802,39.9015,39.9704,21178.0
2024-08-20 10:15:00,40.63,40.64,40.59,40.64,28195.0,39.9704,39.9802,39.931,39.9802,28195.0
2024-08-20 10:20:00,40.64,40.66,40.63,40.66,45335.0,39.9802,39.9999,39.9704,39.9999,45335.0
2024-08-20 10:25:00,40.67,40.71,40.67,40.69,24387.0,40.0097,40.0491,40.0097,40.0294,24387.0
2024-08-20 10:30:00,40.69,40.77,40.69,40.71,24287.0,40.0294,40.1081,40.0294,40.0491,24287.0
2024-08-20 10:35:00,40.7,40.73,40.64,40.7,34969.0,40.0393,40.0688,39.9802,40.0393,34969.0
2024-08-20 10:40:00,40.7,40.72,40.66,40.7,24088.0,40.0393,40.0589,39.9999,40.0393,24088.0
2024-08-20 10:45:00,40.69,40.75,40.68,40.72,17099.0,40.0294,40.0884,40.0196,40.0589,17099.0
2024-08-20 10:50:00,40.72,40.77,40.71,40.75,17063.0,40.0589,40.1081,40.0491,40.0884,17063.0
2024-08-20 10:55:00,40.74,40.77,40.73,40.76,15070.0,40.0786,40.1081,40.0688,40.0983,15070.0
2024-08-20 11:00:00,40.74,40.75,40.71,40.73,13041.0,40.0786,40.0884,40.0491,40.0688,13041.0
2024-08-20 11:05:00,40.73,40.78,40.7,40.77,19076.0,40.0688,40.118,40.0393,40.1081,19076.0
2024-08-20 11:10:00,40.77,40.77,40.74,40.75,27468.0,40.1081,40.1081,40.0786,40.0884,27468.0
2024-08-20 11:15:00,40.75,40.83,40.75,40.82,19127.0,40.0884,40.1671,40.0884,40.1573,19127.0
2024-08-20 11:20:00,40.82,40.87,40.8,40.83,40515.0,40.1573,40.2065,40.1376,40.1671,40515.0
2024-08-20 11:25:00,40.84,40.85,40.8,40.81,18159.0,40.177,40.1868,40.1376,40.1475,18159.0
2024-08-20 11:30:00,40.81,40.9,40.8,40.9,23617.0,40.1475,40.236,40.1376,40.236,23617.0
2024-08-20 11:35:00,40.89,40.95,40.86,40.95,15485.0,40.2262,40.2852,40.1967,40.2852,15485.0
2024-08-20 11:40:00,40.95,40.96,40.91,40.95,24299.0,40.2852,40.295,40.2458,40.2852,24299.0
2024-08-20 11:45:00,40.95,40.95,40.89,40.9,18199.0,40.2852,40.2852,40.2262,40.236,18199.0
2024-08-20 11:50:00,40.89,40.94,40.89,40.94,11417.0,40.2262,40.2754,40.2262,40.2754,11417.0
2024-08-20 11:55:00,40.94,40.97,40.93,40.94,39857.0,40.2754,40.3049,40.2655,40.2754,39857.0
2024-08-20 12:00:00,40.94,40.99,40.92,40.95,23853.0,40.2754,40.3245,40.2557,40.2852,23853.0
2024-08-20 12:05:00,40.95,40.95,40.89,40.93,40969.0,40.2852,40.2852,40.2262,40.2655,40969.0
2024-08-20 12:10:00,40.93,40.94,40.88,40.91,25725.0,40.2655,40.2754,40.2163,40.2458,25725.0
2024-08-20 12:15:00,40.91,40.92,40.86,40.87,39190.0,40.2458,40.2557,40.1967,40.2065,39190.0
2024-08-20 12:20:00,40.86,40.86,40.84,40.85,15721.0,40.1967,40.1967,40.177,40.1868,15721.0
2024-08-20 12:25:00,40.85,40.88,40.85,40.87,15342.0,40.1868,40.2163,40.1868,40.2065,15342.0
2024-08-20 12:30:00,40.87,40.88,40.85,40.88,16194.0,40.2065,40.2163,40.1868,40.2163,16194.0
2024-08-20 12:35:00,40.88,40.88,40.84,40.85,21178.0,40.2163,40.2163,40.177,40.1868,21178.0
2024-08-20 12:40:00,40.86,40.89,40.82,40.88,23295.0,40.1967,40.2262,40.1573,40.2163,23295.0
2024-08-20 12:45:00,40.88,40.96,40.87,40.94,34899.0,40.2163,40.295,40.2065,40.2754,34899.0
2024-08-20 12:50:00,40.93,40.93,40.9,40.91,16533.0,40.2655,40.2655,40.236,40.2458,16533.0
2024-08-20 12:55:00,40.91,40.93,40.91,40.91,18466.0,40.2458,40.2655,40.2458,40.2458,18466.0
2024-08-20 13:00:00,40.91,40.91,40.85,40.86,16889.0,40.2458,40.2458,40.1868,40.1967,16889.0
2024-08-20 13:05:00,40.87,40.93,40.84,40.92,10253.0,40.2065,40.2655,40.177,40.2557,10253.0
2024-08-20 13:10:00,40.92,40.95,40.91,40.92,14866.0,40.2557,40.2852,40.2458,40.2557,14866.0
2024-08-20 13:15:00,40.92,40.94,40.91,40.91,9611.0,40.2557,40.2754,40.2458,40.2458,9611.0
2024-08-20 13:20:00,40.91,40.92,40.87,40.88,14310.0,40.2458,40.2557,40.2065,40.2163,14310.0
2024-08-20 13:25:00,40.88,40.92,40.87,40.88,19716.0,40.2163,40.2557,40.2065,40.2163,19716.0
2024-08-20 13:30:00,40.89,40.9,40.86,40.9,12865.0,40.2262,40.236,40.1967,40.236,12865.0
2024-08-20 13:35:00,40.9,40.9,40.84,40.9,20286.0,40.236,40.236,40.177,40.236,20286.0
2024-08-20 13:40:00,40.9,40.92,40.9,40.91,14351.0,40.236,40.2557,40.236,40.2458,14351.0
2024-08-20 13:45:00,40.91,40.93,40.9,40.9,28915.0,40.2458,40.2655,40.236,40.236,28915.0
2024-08-20 13:50:00,40.9,40.91,40.9,40.9,25216.0,40.236,40.2458,40.236,40.236,25216.0
2024-08-20 13:55:00,40.91,40.91,40.84,40.85,38125.0,40.2458,40.2458,40.177,40.1868,38125.0
2024-08-20 14:00:00,40.86,40.89,40.84,40.88,34978.0,40.1967,40.2262,40.177,40.2163,34978.0
2024-08-20 14:05:00,40.88,40.9,40.86,40.89,9628.0,40.2163,40.236,40.1967,40.2262,9628.0
2024-08-20 14:10:00,40.89,40.95,40.88,40.95,11458.0,40.2262,40.2852,40.2163,40.2852,11458.0
2024-08-20 14:15:00,40.95,41.0,40.94,40.98,18294.0,40.2852,40.3344,40.2754,40.3147,18294.0
2024-08-20 14:20:00,40.98,41.0,40.98,41.0,19548.0,40.3147,40.3344,40.3147,40.3344,19548.0
2024-08-20 14:25:00,41.0,41.0,40.98,40.98,17666.0,40.3344,40.3344,40.3147,40.3147,17666.0
2024-08-20 14:30:00,40.98,41.01,40.97,40.97,23331.0,40.3147,40.3442,40.3049,40.3049,23331.0
2024-08-20 14:35:00,40.98,40.98,40.96,40.97,17481.0,40.3147,40.3147,40.295,40.3049,17481.0
2024-08-20 14:40:00,40.98,41.0,40.97,40.97,18955.0,40.3147,40.3344,40.3049,40.3049,18955.0
2024-08-20 14:45:00,40.98,40.98,40.96,40.97,14919.0,40.3147,40.3147,40.295,40.3049,14919.0
2024-08-20 14:50:00,40.98,41.0,40.97,40.98,19170.0,40.3147,40.3344,40.3049,40.3147,19170.0
2024-08-20 14:55:00,40.98,41.0,40.96,40.97,20959.0,40.3147,40.3344,40.295,40.3049,20959.0
2024-08-20 15:00:00,40.97,40.98,40.95,40.98,14794.0,40.3049,40.3147,40.2852,40.3147,14794.0
2024-08-20 15:05:00,40.97,41.0,40.95,40.96,23835.0,40.3049,40.3344,40.2852,40.295,23835.0
2024-08-20 15:10:00,40.96,40.97,40.93,40.97,89551.0,40.295,40.3049,40.2655,40.3049,89551.0
2024-08-20 15:15:00,40.97,40.97,40.92,40.94,28527.0,40.3049,40.3049,40.2557,40.2754,28527.0
2024-08-20 15:20:00,40.94,40.95,40.88,40.95,34662.0,40.2754,40.2852,40.2163,40.2852,34662.0
2024-08-20 15:25:00,40.95,40.95,40.92,40.94,41676.0,40.2852,40.2852,40.2557,40.2754,41676.0
2024-08-20 15:30:00,40.93,40.93,40.87,40.89,32928.0,40.2655,40.2655,40.2065,40.2262,32928.0
2024-08-20 15:35:00,40.89,40.94,40.88,40.91,58410.0,40.2262,40.2754,40.2163,40.2458,58410.0
2024-08-20 15:40:00,40.91,40.95,40.89,40.93,63809.0,40.2458,40.2852,40.2262,40.2655,63809.0
2024-08-20 15:45:00,40.93,40.94,40.87,40.9,59385.0,40.2655,40.2754,40.2065,40.236,59385.0
2024-08-20 15:50:00,40.91,40.97,40.91,40.94,137911.0,40.2458,40.3049,40.2458,40.2754,137911.0
2024-08-20 15:55:00,40.94,40.99,40.9,40.99,298735.0,40.2754,40.3245,40.236,40.3245,298735.0
2024-08-21 09:30:00,41.2,41.31,41.04,41.16,40777.0,40.5311,40.6394,40.3737,40.4918,40777.0
2024-08-21 09:35:00,41.19,41.2,41.1,41.16,23281.0,40.5213,40.5311,40.4328,40.4918,23281.0
2024-08-21 09:40:00,41.16,41.16,41.06,41.12,20334.0,40.4918,40.4918,40.3934,40.4524,20334.0
2024-08-21 09:45:00,41.1,41.18,41.09,41.12,22227.0,40.4328,40.5115,40.4229,40.4524,22227.0
2024-08-21 09:50:00,41.14,41.26,41.13,41.2,23474.0,40.4721,40.5902,40.4623,40.5311,23474.0
2024-08-21 09:55:00,41.19,41.29,41.19,41.26,23162.0,40.5213,40.6197,40.5213,40.5902,23162.0
2024-08-21 10:00:00,41.27,41.28,41.18,41.24,30114.0,40.6,40.6098,40.5115,40.5705,30114.0
2024-08-21 10:05:00,41.24,41.29,41.23,41.29,23702.0,40.5705,40.6197,40.5607,40.6197,23702.0
2024-08-21 10:10:00,41.29,41.3,41.15,41.18,25209.0,40.6197,40.6295,40.482,40.5115,25209.0
2024-08-21 10:15:00,41.16,41.24,41.13,41.24,18123.0,40.4918,40.5705,40.4623,40.5705,18123.0
2024-08-21 10:20:00,41.27,41.29,41.24,41.27,18593.0,40.6,40.6197,40.5705,40.6,18593.0
2024-08-21 10:25:00,41.26,41.36,41.24,41.35,90219.0,40.5902,40.6885,40.5705,40.6787,90219.0
2024-08-21 10:30:00,41.36,41.43,41.35,41.39,46426.0,40.6885,40.7574,40.6787,40.7181,46426.0
2024-08-21 10:35:00,41.38,41.45,41.34,41.35,31798.0,40.7082,40.7771,40.6689,40.6787,31798.0
2024-08-21 10:40:00,41.36,41.43,41.36,41.42,20899.0,40.6885,40.7574,40.6885,40.7476,20899.0
2024-08-21 10:45:00,41.42,41.52,41.42,41.46,32113.0,40.7476,40.8459,40.7476,40.7869,32113.0
2024-08-21 10:50:00,41.44,41.44,41.35,41.36,23729.0,40.7672,40.7672,40.6787,40.6885,23729.0
2024-08-21 10:55:00,41.34,41.35,41.29,41.31,23382.0,40.6689,40.6787,40.6197,40.6394,23382.0
2024-08-21 11:00:00,41.3,41.41,41.28,41.34,20405.0,40.6295,40.7377,40.6098,40.6689,20405.0
2024-08-21 11:05:00,41.34,41.42,41.32,41.4,22482.0,40.6689,40.7476,40.6492,40.7279,22482.0
2024-08-21 11:10:00,41.39,41.42,41.35,41.37,21965.0,40.7181,40.7476,40.6787,40.6984,21965.0
2024-08-21 11:15:00,41.37,41.44,41.36,41.41,22948.0,40.6984,40.7672,40.6885,40.7377,22948.0
2024-08-21 11:20:00,41.41,41.42,41.39,41.4,20751.0,40.7377,40.7476,40.7181,40.7279,20751.0
2024-08-21 11:25:00,41.4,41.42,41.35,41.41,22315.0,40.7279,40.7476,40.6787,40.7377,22315.0
2024-08-21 11:30:00,41.41,41.43,41.36,41.37,25505.0,40.7377,40.7574,40.6885,40.6984,25505.0
2024-08-21 11:35:00,41.37,41.46,41.33,41.45,570196.0,40.6984,40.7869,40.659,40.7771,570196.0
2024-08-21 11:40:00,41.46,41.5,41.34,41.34,33712.0,40.7869,40.8263,40.6689,40.6689,33712.0
2024-08-21 11:45:00,41.34,41.34,41.19,41.19,40897.0,40.6689,40.6689,40.5213,40.5213,40897.0
2024-08-21 11:50:00,41.19,41.23,41.15,41.22,18105.0,40.5213,40.5607,40.482,40.5508,18105.0
2024-08-21 11:55:00,41.22,41.22,41.14,41.18,21804.0,40.5508,40.5508,40.4721,40.5115,21804.0
2024-08-21 12:00:00,41.17,41.17,41.11,41.13,14931.0,40.5016,40.5016,40.4426,40.4623,14931.0
2024-08-21 12:05:00,41.13,41.18,41.12,41.16,15152.0,40.4623,40.5115,40.4524,40.4918,15152.0
2024-08-21 12:10:00,41.16,41.18,41.13,41.13,12322.0,40.4918,40.5115,40.4623,40.4623,12322.0
2024-08-21 12:15:00,41.14,41.15,41.09,41.11,28770.0,40.4721,40.482,40.4229,40.4426,28770.0
2024-08-21 12:20:00,41.11,41.22,41.08,41.16,53076.0,40.4426,40.5508,40.4131,40.4918,53076.0
2024-08-21 12:25:00,41.16,41.17,41.12,41.15,20651.0,40.4918,40.5016,40.4524,40.482,20651.0
2024-08-21 12:30:00,41.14,41.19,41.13,41.19,12562.0,40.4721,40.5213,40.4623,40.5213,12562.0
2024-08-21 12:35:00,41.19,41.2,41.15,41.19,20227.0,40.5213,40.5311,40.482,40.5213,20227.0
2024-08-21 12:40:00,41.19,41.19,41.17,41.18,6807.0,40.5213,40.5213,40.5016,40.5115,6807.0
2024-08-21 12:45:00,41.19,41.19,41.16,41.18,19414.0,40.5213,40.5213,40.4918,40.5115,19414.0
2024-08-21 12:50:00,41.18,41.25,41.17,41.23,21799.0,40.5115,40.5803,40.5016,40.5607,21799.0
2024-08-21 12:55:00,41.22,41.3,41.22,41.29,18151.0,40.5508,40.6295,40.5508,40.6197,18151.0
2024-08-21 13:00:00,41.29,41.35,41.28,41.32,19186.0,40.6197,40.6787,40.6098,40.6492,19186.0
2024-08-21 13:05:00,41.31,41.32,41.26,41.27,11410.0,40.6394,40.6492,40.5902,40.6,11410.0
2024-08-21 13:10:00,41.27,41.34,41.27,41.28,16740.0,40.6,40.6689,40.6,40.6098,16740.0
2024-08-21 13:15:00,41.28,41.29,41.25,41.29,12069.0,40.6098,40.6197,40.5803,40.6197,12069.0
2024-08-21 13:20:00,41.28,41.34,41.28,41.32,17853.0,40.6098,40.6689,40.6098,40.6492,17853.0
2024-08-21 13:25:00,41.32,41.32,41.25,41.26,12473.0,40.6492,40.6492,40.5803,40.5902,12473.0
2024-08-21 13:30:00,41.26,41.29,41.26,41.28,11467.0,40.5902,40.6197,40.5902,40.6098,11467.0
2024-08-21 13:35:00,41.27,41.29,41.25,41.29,17067.0,40.6,40.6197,40.5803,40.6197,17067.0
2024-08-21 13:40:00,41.29,41.29,41.22,41.23,15222.0,40.6197,40.6197,40.5508,40.5607,15222.0
2024-08-21 13:45:00,41.23,41.24,41.21,41.23,5664.0,40.5607,40.5705,40.541,40.5607,5664.0
2024-08-21 13:50:00,41.23,41.25,41.22,41.23,17256.0,40.5607,40.5803,40.5508,40.5607,17256.0
2024-08-21 13:55:00,41.23,41.24,41.22,41.23,8037.0,40.5607,40.5705,40.5508,40.5607,8037.0
2024-08-21 14:00:00,41.24,41.28,41.22,41.24,12557.0,40.5705,40.6098,40.5508,40.5705,12557.0
2024-08-21 14:05:00,41.24,41.25,41.22,41.23,12343.0,40.5705,40.5803,40.5508,40.5607,12343.0
2024-08-21 14:10:00,41.25,41.32,41.24,41.32,21047.0,40.5803,40.6492,40.5705,40.6492,21047.0
2024-08-21 14:15:00,41.31,41.33,41.3,41.33,21149.0,40.6394,40.659,40.6295,40.659,21149.0
2024-08-21 14:20:00,41.32,41.33,41.29,41.3,13776.0,40.6492,40.659,40.6197,40.6295,13776.0
2024-08-21 14:25:00,41.3,41.33,41.3,41.33,13013.0,40.6295,40.659,40.6295,40.659,13013.0
2024-08-21 14:30:00,41.33,41.35,41.3,41.3,12284.0,40.659,40.6787,40.6295,40.6295,12284.0
2024-08-21 14:35:00,41.3,41.31,41.26,41.29,25254.0,40.6295,40.6394,40.5902,40.6197,25254.0
2024-08-21 14:40:00,41.29,41.32,41.29,41.32,14901.0,40.6197,40.6492,40.6197,40.6492,14901.0
2024-08-21 14:45:00,41.32,41.36,41.3,41.36,27064.0,40.6492,40.6885,40.6295,40.6885,27064.0
2024-08-21 14:50:00,41.36,41.4,41.35,41.38,23821.0,40.6885,40.7279,40.6787,40.7082,23821.0
2024-08-21 14:55:00,41.39,41.42,41.38,41.4,28608.0,40.7181,40.7476,40.7082,40.7279,28608.0
2024-08-21 15:00:00,41.41,41.44,41.4,41.43,26368.0,40.7377,40.7672,40.7279,40.7574,26368.0
2024-08-21 15:05:00,41.43,41.44,41.4,41.43,23273.0,40.7574,40.7672,40.7279,40.7574,23273.0
2024-08-21 15:10:00,41.43,41.43,41.38,41.41,25455.0,40.7574,40.7574,40.7082,40.7377,25455.0
2024-08-21 15:15:00,41.41,41.42,41.4,41.4,25318.0,40.7377,40.7476,40.7279,40.7279,25318.0
2024-08-21 15:20:00,41.4,41.43,41.39,41.43,54119.0,40.7279,40.7574,40.7181,40.7574,54119.0
2024-08-21 15:25:00,41.44,41.47,41.43,41.47,36378.0,40.7672,40.7968,40.7574,40.7968,36378.0
2024-08-21 15:30:00,41.46,41.49,41.45,41.48,77169.0,40.7869,40.8164,40.7771,40.8066,77169.0
2024-08-21 15:35:00,41.48,41.48,41.42,41.45,66002.0,40.8066,40.8066,40.7476,40.7771,66002.0
2024-08-21 15:40:00,41.45,41.47,41.4,41.4,86778.0,40.7771,40.7968,40.7279,40.7279,86778.0
2024-08-21 15:45:00,41.41,41.42,41.33,41.33,64800.0,40.7377,40.7476,40.659,40.659,64800.0
2024-08-21 15:50:00,41.34,41.4,41.32,41.32,143130.0,40.6689,40.7279,40.6492,40.6492,143130.0
2024-08-21 15:55:00,41.33,41.37,41.25,41.29,302235.0,40.659,40.6984,40.5803,40.6197,302235.0
2024-08-22 09:30:00,41.42,41.42,41.18,41.19,27223.0,40.7476,40.7476,40.5115,40.5213,27223.0
2024-08-22 09:35:00,41.19,41.27,41.19,41.21,6029.0,40.5213,40.6,40.5213,40.541,6029.0
2024-08-22 09:40:00,41.25,41.31,41.23,41.3,13092.0,40.5803,40.6394,40.5607,40.6295,13092.0
2024-08-22 09:45:00,41.32,41.34,41.11,41.11,7982.0,40.6492,40.6689,40.4426,40.4426,7982.0
2024-08-22 09:50:00,41.13,41.17,41.07,41.12,9541.0,40.4623,40.5016,40.4033,40.4524,9541.0
2024-08-22 09:55:00,41.11,41.17,41.11,41.15,97126.0,40.4426,40.5016,40.4426,40.482,97126.0
2024-08-22 10:00:00,41.16,41.2,41.12,41.17,106162.0,40.4918,40.5311,40.4524,40.5016,106162.0
2024-08-22 10:05:00,41.17,41.17,41.04,41.06,22474.0,40.5016,40.5016,40.3737,40.3934,22474.0
2024-08-22 10:10:00,41.05,41.1,41.01,41.1,17570.0,40.3836,40.4328,40.3442,40.4328,17570.0
2024-08-22 10:15:00,41.11,41.12,41.08,41.1,24799.0,40.4426,40.4524,40.4131,40.4328,24799.0
2024-08-22 10:20:00,41.1,41.14,41.1,41.11,12219.0,40.4328,40.4721,40.4328,40.4426,12219.0
2024-08-22 10:25:00,41.11,41.18,41.11,41.17,11797.0,40.4426,40.5115,40.4426,40.5016,11797.0
2024-08-22 10:30:00,41.17,41.24,41.15,41.23,22234.0,40.5016,40.5705,40.482,40.5607,22234.0
2024-08-22 10:35:00,41.22,41.23,41.18,41.21,12873.0,40.5508,40.5607,40.5115,40.541,12873.0
2024-08-22 10:40:00,41.2,41.22,41.18,41.21,11228.0,40.5311,40.5508,40.5115,40.541,11228.0
2024-08-22 10:45:00,41.21,41.23,41.19,41.19,17308.0,40.541,40.5607,40.5213,40.5213,17308.0
2024-08-22 10:50:00,41.2,41.22,41.19,41.22,7237.0,40.5311,40.5508,40.5213,40.5508,7237.0
2024-08-22 10:55:00,41.23,41.25,41.17,41.2,18158.0,40.5607,40.5803,40.5016,40.5311,18158.0
2024-08-22 11:00:00,41.2,41.23,41.19,41.2,12791.0,40.5311,40.5607,40.5213,40.5311,12791.0
2024-08-22 11:05:00,41.2,41.27,41.19,41.2,8526.0,40.5311,40.6,40.5213,40.5311,8526.0
2024-08-22 11:10:00,41.2,41.25,41.18,41.21,12899.0,40.5311,40.5803,40.5115,40.541,12899.0
2024-08-22 11:15:00,41.2,41.23,41.19,41.2,7708.0,40.5311,40.5607,40.5213,40.5311,7708.0
2024-08-22 11:20:00,41.2,41.21,41.16,41.19,11747.0,40.5311,40.541,40.4918,40.5213,11747.0
2024-08-22 11:25:00,41.19,41.23,41.18,41.23,12005.0,40.5213,40.5607,40.5115,40.5607,12005.0
2024-08-22 11:30:00,41.23,41.24,41.18,41.23,10360.0,40.5607,40.5705,40.5115,40.5607,10360.0
2024-08-22 11:35:00,41.23,41.24,41.2,41.21,10087.0,40.5607,40.5705,40.5311,40.541,10087.0
2024-08-22 11:40:00,41.21,41.21,41.17,41.19,19735.0,40.541,40.541,40.5016,40.5213,19735.0
2024-08-22 11:45:00,41.19,41.23,41.18,41.2,15149.0,40.5213,40.5607,40.5115,40.5311,15149.0
2024-08-22 11:50:00,41.2,41.21,41.18,41.19,11575.0,40.5311,40.541,40.5115,40.5213,11575.0
2024-08-22 11:55:00,41.19,41.25,41.19,41.23,11905.0,40.5213,40.5803,40.5213,40.5607,11905.0
2024-08-22 12:00:00,41.22,41.23,41.19,41.23,9067.0,40.5508,40.5607,40.5213,40.5607,9067.0
2024-08-22 12:05:00,41.23,41.3,41.22,41.29,27172.0,40.5607,40.6295,40.5508,40.6197,27172.0
2024-08-22 12:10:00,41.28,41.3,41.28,41.29,6927.0,40.6098,40.6295,40.6098,40.6197,6927.0
2024-08-22 12:15:00,41.29,41.31,41.29,41.3,8193.0,40.6197,40.6394,40.6197,40.6295,8193.0
2024-08-22 12:20:00,41.31,41.37,41.31,41.36,19674.0,40.6394,40.6984,40.6394,40.6885,19674.0
2024-08-22 12:25:00,41.36,41.42,41.35,41.4,61571.0,40.6885,40.7476,40.6787,40.7279,61571.0
2024-08-22 12:30:00,41.4,41.45,41.38,41.44,24295.0,40.7279,40.7771,40.7082,40.7672,24295.0
2024-08-22 12:35:00,41.44,41.45,41.42,41.44,35092.0,40.7672,40.7771,40.7476,40.7672,35092.0
2024-08-22 12:40:00,41.44,41.45,41.41,41.44,53457.0,40.7672,40.7771,40.7377,40.7672,53457.0
2024-08-22 12:45:00,41.44,41.45,41.43,41.45,47031.0,40.7672,40.7771,40.7574,40.7771,47031.0
2024-08-22 12:50:00,41.45,41.46,41.43,41.43,87858.0,40.7771,40.7869,40.7574,40.7574,87858.0
2024-08-22 12:55:00,41.43,41.45,41.3,41.31,60358.0,40.7574,40.7771,40.6295,40.6394,60358.0
2024-08-22 13:00:00,41.31,41.43,41.31,41.4,84886.0,40.6394,40.7574,40.6394,40.7279,84886.0
2024-08-22 13:05:00,41.4,41.4,41.25,41.26,11489.0,40.7279,40.7279,40.5803,40.5902,11489.0
2024-08-22 13:10:00,41.26,41.33,41.22,41.23,9485.0,40.5902,40.659,40.5508,40.5607,9485.0
2024-08-22 13:15:00,41.23,41.28,41.23,41.24,8071.0,40.5607,40.6098,40.5607,40.5705,8071.0
2024-08-22 13:20:00,41.23,41.28,41.16,41.2,53540.0,40.5607,40.6098,40.4918,40.5311,53540.0
2024-08-22 13:25:00,41.21,41.26,41.2,41.21,13154.0,40.541,40.5902,40.5311,40.541,13154.0
2024-08-22 13:30:00,41.21,41.22,41.12,41.13,22100.0,40.541,40.5508,40.4524,40.4623,22100.0
2024-08-22 13:35:00,41.14,41.18,41.13,41.15,7555.0,40.4721,40.5115,40.4623,40.482,7555.0
2024-08-22 13:40:00,41.13,41.17,41.12,41.15,20009.0,40.4623,40.5016,40.4524,40.482,20009.0
2024-08-22 13:45:00,41.15,41.15,41.09,41.1,18606.0,40.482,40.482,40.4229,40.4328,18606.0
2024-08-22 13:50:00,41.11,41.13,41.03,41.03,13548.0,40.4426,40.4623,40.3639,40.3639,13548.0
2024-08-22 13:55:00,41.04,41.05,40.99,41.01,18085.0,40.3737,40.3836,40.3245,40.3442,18085.0
2024-08-22 14:00:00,41.02,41.03,41.0,41.01,12758.0,40.3541,40.3639,40.3344,40.3442,12758.0
2024-08-22 14:05:00,41.01,41.05,41.0,41.05,13096.0,40.3442,40.3836,40.3344,40.3836,13096.0
2024-08-22 14:10:00,41.06,41.08,41.04,41.08,8919.0,40.3934,40.4131,40.3737,40.4131,8919.0
2024-08-22 14:15:00,41.08,41.11,41.06,41.11,15980.0,40.4131,40.4426,40.3934,40.4426,15980.0
2024-08-22 14:20:00,41.11,41.12,41.09,41.1,7879.0,40.4426,40.4524,40.4229,40.4328,7879.0
2024-08-22 14:25:00,41.09,41.13,41.07,41.13,10143.0,40.4229,40.4623,40.4033,40.4623,10143.0
2024-08-22 14:30:00,41.13,41.15,41.1,41.15,9977.0,40.4623,40.482,40.4328,40.482,9977.0
2024-08-22 14:35:00,41.15,41.15,41.13,41.14,6686.0,40.482,40.482,40.4623,40.4721,6686.0
2024-08-22 14:40:00,41.14,41.16,41.12,41.13,9923.0,40.4721,40.4918,40.4524,40.4623,9923.0
2024-08-22 14:45:00,41.13,41.18,41.13,41.16,11807.0,40.4623,40.5115,40.4623,40.4918,11807.0
2024-08-22 14:50:00,41.15,41.15,41.12,41.12,7563.0,40.482,40.482,40.4524,40.4524,7563.0
2024-08-22 14:55:00,41.13,41.14,41.09,41.11,12251.0,40.4623,40.4721,40.4229,40.4426,12251.0
2024-08-22 15:00:00,41.11,41.24,41.11,41.2,14153.0,40.4426,40.5705,40.4426,40.5311,14153.0
2024-08-22 15:05:00,41.19,41.21,41.17,41.21,12448.0,40.5213,40.541,40.5016,40.541,12448.0
2024-08-22 15:10:00,41.22,41.22,41.2,41.21,13208.0,40.5508,40.5508,40.5311,40.541,13208.0
2024-08-22 15:15:00,41.21,41.21,41.14,41.15,7206.0,40.541,40.541,40.4721,40.482,7206.0
2024-08-22 15:20:00,41.14,41.15,41.09,41.09,14754.0,40.4721,40.482,40.4229,40.4229,14754.0
2024-08-22 15:25:00,41.09,41.12,41.05,41.12,20392.0,40.4229,40.4524,40.3836,40.4524,20392.0
2024-08-22 15:30:00,41.12,41.13,41.08,41.09,36554.0,40.4524,40.4623,40.4131,40.4229,36554.0
2024-08-22 15:35:00,41.09,41.1,41.01,41.01,47988.0,40.4229,40.4328,40.3442,40.3442,47988.0
2024-08-22 15:40:00,41.02,41.06,41.0,41.05,29722.0,40.3541,40.3934,40.3344,40.3836,29722.0
2024-08-22 15:45:00,41.06,41.16,41.05,41.16,61514.0,40.3934,40.4918,40.3836,40.4918,61514.0
2024-08-22 15:50:00,41.17,41.19,41.05,41.13,125722.0,40.5016,40.5213,40.3836,40.4623,125722.0
2024-08-22 15:55:00,41.13,41.15,41.0,41.09,216263.0,40.4623,40.482,40.3344,40.4229,216263.0
2024-08-23 09:30:00,40.44,40.64,40.4,40.49,288202.0,39.7835,39.9802,39.7441,39.8327,288202.0
2024-08-23 09:35:00,40.49,40.56,40.3,40.33,138388.0,39.8327,39.9015,39.6458,39.6753,138388.0
2024-08-23 09:40:00,40.32,40.53,40.3,40.45,87419.0,39.6654,39.872,39.6458,39.7933,87419.0
2024-08-23 09:45:00,40.46,40.51,40.34,40.48,55248.0,39.8032,39.8523,39.6851,39.8228,55248.0
2024-08-23 09:50:00,40.48,40.53,40.44,40.47,99256.0,39.8228,39.872,39.7835,39.813,99256.0
2024-08-23 09:55:00,40.46,40.52,40.45,40.48,37637.0,39.8032,39.8622,39.7933,39.8228,37637.0
2024-08-23 10:00:00,40.49,40.55,40.44,40.52,85113.0,39.8327,39.8917,39.7835,39.8622,85113.0
2024-08-23 10:05:00,40.53,40.63,40.51,40.61,124457.0,39.872,39.9704,39.8523,39.9507,124457.0
2024-08-23 10:10:00,40.61,40.69,40.6,40.62,106203.0,39.9507,40.0294,39.9409,39.9606,106203.0
2024-08-23 10:15:00,40.63,40.64,40.49,40.6,93049.0,39.9704,39.9802,39.8327,39.9409,93049.0
2024-08-23 10:20:00,40.61,40.65,40.53,40.6,72542.0,39.9507,39.9901,39.872,39.9409,72542.0
2024-08-23 10:25:00,40.6,40.6,40.51,40.52,44136.0,39.9409,39.9409,39.8523,39.8622,44136.0
2024-08-23 10:30:00,40.52,40.56,40.4,40.4,75824.0,39.8622,39.9015,39.7441,39.7441,75824.0
2024-08-23 10:35:00,40.42,40.42,40.09,40.12,95461.0,39.7638,39.7638,39.4392,39.4687,95461.0
2024-08-23 10:40:00,40.11,40.25,40.06,40.23,41496.0,39.4588,39.5966,39.4096,39.5769,41496.0
2024-08-23 10:45:00,40.23,40.33,40.19,40.24,44165.0,39.5769,39.6753,39.5375,39.5867,44165.0
2024-08-23 10:50:00,40.23,40.25,40.14,40.24,31262.0,39.5769,39.5966,39.4883,39.5867,31262.0
2024-08-23 10:55:00,40.24,40.33,40.22,40.32,37020.0,39.5867,39.6753,39.567,39.6654,37020.0
2024-08-23 11:00:00,40.31,40.43,40.3,40.42,40181.0,39.6556,39.7736,39.6458,39.7638,40181.0
2024-08-23 11:05:00,40.42,40.5,40.39,40.44,48791.0,39.7638,39.8425,39.7343,39.7835,48791.0
2024-08-23 11:10:00,40.44,40.54,40.37,40.49,29872.0,39.7835,39.8819,39.7146,39.8327,29872.0
2024-08-23 11:15:00,40.5,40.56,40.47,40.47,27181.0,39.8425,39.9015,39.813,39.813,27181.0
2024-08-23 11:20:00,40.46,40.51,40.4,40.49,36390.0,39.8032,39.8523,39.7441,39.8327,36390.0
2024-08-23 11:25:00,40.48,40.51,40.41,40.46,32240.0,39.8228,39.8523,39.754,39.8032,32240.0
2024-08-23 11:30:00,40.47,40.52,40.47,40.48,53591.0,39.813,39.8622,39.813,39.8228,53591.0
2024-08-23 11:35:00,40.48,40.51,40.47,40.49,22765.0,39.8228,39.8523,39.813,39.8327,22765.0
2024-08-23 11:40:00,40.5,40.51,40.35,40.37,46761.0,39.8425,39.8523,39.6949,39.7146,46761.0
2024-08-23 11:45:00,40.36,40.36,40.32,40.36,16794.0,39.7048,39.7048,39.6654,39.7048,16794.0
2024-08-23 11:50:00,40.36,40.38,40.33,40.35,17914.0,39.7048,39.7245,39.6753,39.6949,17914.0
2024-08-23 11:55:00,40.36,40.4,40.32,40.34,20674.0,39.7048,39.7441,39.6654,39.6851,20674.0
2024-08-23 12:00:00,40.34,40.34,40.27,40.32,20652.0,39.6851,39.6851,39.6162,39.6654,20652.0
2024-08-23 12:05:00,40.32,40.32,40.27,40.28,21446.0,39.6654,39.6654,39.6162,39.6261,21446.0
2024-08-23 12:10:00,40.27,40.28,40.13,40.17,48788.0,39.6162,39.6261,39.4785,39.5179,48788.0
2024-08-23 12:15:00,40.18,40.23,40.17,40.23,19679.0,39.5277,39.5769,39.5179,39.5769,19679.0
2024-08-23 12:20:00,40.22,40.25,40.2,40.23,24340.0,39.567,39.5966,39.5474,39.5769,24340.0
2024-08-23 12:25:00,40.23,40.23,40.18,40.22,14682.0,39.5769,39.5769,39.5277,39.567,14682.0
2024-08-23 12:30:00,40.21,40.26,40.2,40.25,9921.0,39.5572,39.6064,39.5474,39.5966,9921.0
2024-08-23 12:35:00,40.26,40.27,40.19,40.2,25245.0,39.6064,39.6162,39.5375,39.5474,25245.0
2024-08-23 12:40:00,40.19,40.2,40.11,40.13,30653.0,39.5375,39.5474,39.4588,39.4785,30653.0
2024-08-23 12:45:00,40.13,40.16,40.11,40.15,13367.0,39.4785,39.508,39.4588,39.4982,13367.0
2024-08-23 12:50:00,40.16,40.22,40.16,40.19,21095.0,39.508,39.567,39.508,39.5375,21095.0
2024-08-23 12:55:00,40.18,40.24,40.13,40.14,56294.0,39.5277,39.5867,39.4785,39.4883,56294.0
2024-08-23 13:00:00,40.13,40.21,40.13,40.18,21801.0,39.4785,39.5572,39.4785,39.5277,21801.0
2024-08-23 13:05:00,40.18,40.25,40.17,40.25,21300.0,39.5277,39.5966,39.5179,39.5966,21300.0
2024-08-23 13:10:00,40.27,40.27,40.22,40.26,22571.0,39.6162,39.6162,39.567,39.6064,22571.0
2024-08-23 13:15:00,40.26,40.33,40.23,40.27,45872.0,39.6064,39.6753,39.5769,39.6162,45872.0
2024-08-23 13:20:00,40.27,40.35,40.27,40.34,125230.0,39.6162,39.6949,39.6162,39.6851,125230.0
2024-08-23 13:25:00,40.34,40.43,40.34,40.4,34198.0,39.6851,39.7736,39.6851,39.7441,34198.0
2024-08-23 13:30:00,40.39,40.4,40.38,40.39,11255.0,39.7343,39.7441,39.7245,39.7343,11255.0
2024-08-23 13:35:00,40.39,40.42,40.37,40.41,8619.0,39.7343,39.7638,39.7146,39.754,8619.0
2024-08-23 13:40:00,40.41,40.46,40.4,40.46,8675.0,39.754,39.8032,39.7441,39.8032,8675.0
2024-08-23 13:45:00,40.45,40.46,40.43,40.46,9571.0,39.7933,39.8032,39.7736,39.8032,9571.0
2024-08-23 13:50:00,40.46,40.47,40.42,40.44,20081.0,39.8032,39.813,39.7638,39.7835,20081.0
2024-08-23 13:55:00,40.44,40.44,40.4,40.42,14737.0,39.7835,39.7835,39.7441,39.7638,14737.0
2024-08-23 14:00:00,40.41,40.47,40.4,40.46,14863.0,39.754,39.813,39.7441,39.8032,14863.0
2024-08-23 14:05:00,40.47,40.51,40.46,40.49,9068.0,39.813,39.8523,39.8032,39.8327,9068.0
2024-08-23 14:10:00,40.5,40.5,40.48,40.48,10312.0,39.8425,39.8425,39.8228,39.8228,10312.0
2024-08-23 14:15:00,40.48,40.52,40.48,40.5,20382.0,39.8228,39.8622,39.8228,39.8425,20382.0
2024-08-23 14:20:00,40.49,40.5,40.47,40.5,15119.0,39.8327,39.8425,39.813,39.8425,15119.0
2024-08-23 14:25:00,40.5,40.51,40.48,40.5,18904.0,39.8425,39.8523,39.8228,39.8425,18904.0
2024-08-23 14:30:00,40.49,40.49,40.48,40.48,11752.0,39.8327,39.8327,39.8228,39.8228,11752.0
2024-08-23 14:35:00,40.48,40.51,40.45,40.51,26892.0,39.8228,39.8523,39.7933,39.8523,26892.0
2024-08-23 14:40:00,40.51,40.54,40.5,40.52,23012.0,39.8523,39.8819,39.8425,39.8622,23012.0
2024-08-23 14:45:00,40.52,40.58,40.51,40.57,11191.0,39.8622,39.9212,39.8523,39.9114,11191.0
2024-08-23 14:50:00,40.57,40.66,40.57,40.66,16231.0,39.9114,39.9999,39.9114,39.9999,16231.0
2024-08-23 14:55:00,40.66,40.7,40.62,40.63,37346.0,39.9999,40.0393,39.9606,39.9704,37346.0
2024-08-23 15:00:00,40.63,40.67,40.61,40.66,8477.0,39.9704,40.0097,39.9507,39.9999,8477.0
2024-08-23 15:05:00,40.66,40.68,40.65,40.66,27118.0,39.9999,40.0196,39.9901,39.9999,27118.0
2024-08-23 15:10:00,40.66,40.73,40.66,40.71,44850.0,39.9999,40.0688,39.9999,40.0491,44850.0
2024-08-23 15:15:00,40.71,40.71,40.64,40.66,51388.0,40.0491,40.0491,39.9802,39.9999,51388.0
2024-08-23 15:20:00,40.65,40.66,40.59,40.59,48152.0,39.9901,39.9999,39.931,39.931,48152.0
2024-08-23 15:25:00,40.59,40.6,40.51,40.54,59138.0,39.931,39.9409,39.8523,39.8819,59138.0
2024-08-23 15:30:00,40.54,40.55,40.5,40.51,35725.0,39.8819,39.8917,39.8425,39.8523,35725.0
2024-08-23 15:35:00,40.5,40.57,40.5,40.57,28624.0,39.8425,39.9114,39.8425,39.9114,28624.0
2024-08-23 15:40:00,40.57,40.63,40.57,40.59,46363.0,39.9114,39.9704,39.9114,39.931,46363.0
2024-08-23 15:45:00,40.59,40.62,40.57,40.61,57972.0,39.931,39.9606,39.9114,39.9507,57972.0
2024-08-23 15:50:00,40.61,40.69,40.59,40.69,105840.0,39.9507,40.0294,39.931,40.0294,105840.0
2024-08-23 15:55:00,40.69,40.71,40.59,40.6,211728.0,40.0294,40.0491,39.931,39.9409,211728.0
2024-08-26 09:30:00,40.81,40.89,40.56,40.56,66144.0,40.1475,40.2262,39.9015,39.9015,66144.0
2024-08-26 09:35:00,40.61,40.71,40.53,40.58,18853.0,39.9507,40.0491,39.872,39.9212,18853.0
2024-08-26 09:40:00,40.57,40.67,40.52,40.63,18521.0,39.9114,40.0097,39.8622,39.9704,18521.0
2024-08-26 09:45:00,40.62,40.73,40.55,40.64,24698.0,39.9606,40.0688,39.8917,39.9802,24698.0
2024-08-26 09:50:00,40.64,40.7,40.62,40.67,31773.0,39.9802,40.0393,39.9606,40.0097,31773.0
2024-08-26 09:55:00,40.66,40.71,40.62,40.67,20555.0,39.9999,40.0491,39.9606,40.0097,20555.0
2024-08-26 10:00:00,40.67,40.79,40.65,40.74,40726.0,40.0097,40.1278,39.9901,40.0786,40726.0
2024-08-26 10:05:00,40.75,40.8,40.72,40.79,27350.0,40.0884,40.1376,40.0589,40.1278,27350.0
2024-08-26 10:10:00,40.79,40.85,40.76,40.76,26332.0,40.1278,40.1868,40.0983,40.0983,26332.0
2024-08-26 10:15:00,40.76,40.8,40.71,40.73,26752.0,40.0983,40.1376,40.0491,40.0688,26752.0
2024-08-26 10:20:00,40.74,40.77,40.66,40.68,22376.0,40.0786,40.1081,39.9999,40.0196,22376.0
2024-08-26 10:25:00,40.68,40.7,40.63,40.65,23705.0,40.0196,40.0393,39.9704,39.9901,23705.0
2024-08-26 10:30:00,40.64,40.67,40.61,40.62,18180.0,39.9802,40.0097,39.9507,39.9606,18180.0
2024-08-26 10:35:00,40.61,40.61,40.5,40.54,36367.0,39.9507,39.9507,39.8425,39.8819,36367.0
2024-08-26 10:40:00,40.53,40.58,40.52,40.56,21249.0,39.872,39.9212,39.8622,39.9015,21249.0
2024-08-26 10:45:00,40.55,40.62,40.53,40.61,17187.0,39.8917,39.9606,39.872,39.9507,17187.0
2024-08-26 10:50:00,40.61,40.65,40.59,40.63,14403.0,39.9507,39.9901,39.931,39.9704,14403.0
2024-08-26 10:55:00,40.64,40.66,40.59,40.63,20157.0,39.9802,39.9999,39.931,39.9704,20157.0
2024-08-26 11:00:00,40.63,40.63,40.58,40.62,25476.0,39.9704,39.9704,39.9212,39.9606,25476.0
2024-08-26 11:05:00,40.61,40.62,40.56,40.58,25348.0,39.9507,39.9606,39.9015,39.9212,25348.0
2024-08-26 11:10:00,40.59,40.65,40.58,40.63,22549.0,39.931,39.9901,39.9212,39.9704,22549.0
2024-08-26 11:15:00,40.62,40.63,40.53,40.53,23665.0,39.9606,39.9704,39.872,39.872,23665.0
2024-08-26 11:20:00,40.52,40.54,40.48,40.48,36997.0,39.8622,39.8819,39.8228,39.8228,36997.0
2024-08-26 11:25:00,40.48,40.49,40.45,40.47,17488.0,39.8228,39.8327,39.7933,39.813,17488.0
2024-08-26 11:30:00,40.47,40.53,40.45,40.52,20082.0,39.813,39.872,39.7933,39.8622,20082.0
2024-08-26 11:35:00,40.51,40.54,40.49,40.54,17817.0,39.8523,39.8819,39.8327,39.8819,17817.0
2024-08-26 11:40:00,40.54,40.6,40.53,40.55,17074.0,39.8819,39.9409,39.872,39.8917,17074.0
2024-08-26 11:45:00,40.55,40.56,40.52,40.56,15341.0,39.8917,39.9015,39.8622,39.9015,15341.0
2024-08-26 11:50:00,40.56,40.58,40.54,40.55,21153.0,39.9015,39.9212,39.8819,39.8917,21153.0
2024-08-26 11:55:00,40.55,40.55,40.48,40.5,25165.0,39.8917,39.8917,39.8228,39.8425,25165.0
2024-08-26 12:00:00,40.49,40.52,40.48,40.51,11718.0,39.8327,39.8622,39.8228,39.8523,11718.0
2024-08-26 12:05:00,40.51,40.51,40.47,40.5,16748.0,39.8523,39.8523,39.813,39.8425,16748.0
2024-08-26 12:10:00,40.5,40.55,40.49,40.53,15567.0,39.8425,39.8917,39.8327,39.872,15567.0
2024-08-26 12:15:00,40.54,40.59,40.54,40.58,12717.0,39.8819,39.931,39.8819,39.9212,12717.0
2024-08-26 12:20:00,40.58,40.63,40.57,40.59,19084.0,39.9212,39.9704,39.9114,39.931,19084.0
2024-08-26 12:25:00,40.6,40.63,40.58,40.63,27904.0,39.9409,39.9704,39.9212,39.9704,27904.0
2024-08-26 12:30:00,40.63,40.68,40.62,40.68,34480.0,39.9704,40.0196,39.9606,40.0196,34480.0
2024-08-26 12:35:00,40.68,40.75,40.68,40.73,17811.0,40.0196,40.0884,40.0196,40.0688,17811.0
2024-08-26 12:40:00,40.74,40.75,40.72,40.74,14902.0,40.0786,40.0884,40.0589,40.0786,14902.0
2024-08-26 12:45:00,40.73,40.77,40.73,40.77,16136.0,40.0688,40.1081,40.0688,40.1081,16136.0
2024-08-26 12:50:00,40.76,40.8,40.75,40.77,16648.0,40.0983,40.1376,40.0884,40.1081,16648.0
2024-08-26 12:55:00,40.77,40.8,40.76,40.8,21532.0,40.1081,40.1376,40.0983,40.1376,21532.0
2024-08-26 13:00:00,40.8,40.81,40.72,40.76,34957.0,40.1376,40.1475,40.0589,40.0983,34957.0
2024-08-26 13:05:00,40.77,40.77,40.7,40.71,29812.0,40.1081,40.1081,40.0393,40.0491,29812.0
2024-08-26 13:10:00,40.71,40.75,40.66,40.72,73322.0,40.0491,40.0884,39.9999,40.0589,73322.0
2024-08-26 13:15:00,40.72,40.72,40.66,40.69,58425.0,40.0589,40.0589,39.9999,40.0294,58425.0
2024-08-26 13:20:00,40.69,40.72,40.68,40.71,36441.0,40.0294,40.0589,40.0196,40.0491,36441.0
2024-08-26 13:25:00,40.71,40.73,40.7,40.71,40244.0,40.0491,40.0688,40.0393,40.0491,40244.0
2024-08-26 13:30:00,40.72,40.76,40.7,40.76,24764.0,40.0589,40.0983,40.0393,40.0983,24764.0
2024-08-26 13:35:00,40.76,40.76,40.66,40.67,38523.0,40.0983,40.0983,39.9999,40.0097,38523.0
2024-08-26 13:40:00,40.65,40.69,40.55,40.57,130628.0,39.9901,40.0294,39.8917,39.9114,130628.0
2024-08-26 13:45:00,40.57,40.57,40.41,40.48,29658.0,39.9114,39.9114,39.754,39.8228,29658.0
2024-08-26 13:50:00,40.48,40.53,40.46,40.52,13792.0,39.8228,39.872,39.8032,39.8622,13792.0
2024-08-26 13:55:00,40.52,40.52,40.5,40.51,9470.0,39.8622,39.8622,39.8425,39.8523,9470.0
2024-08-26 14:00:00,40.52,40.53,40.4,40.4,17887.0,39.8622,39.872,39.7441,39.7441,17887.0
2024-08-26 14:05:00,40.42,40.44,40.38,40.41,35269.0,39.7638,39.7835,39.7245,39.754,35269.0
2024-08-26 14:10:00,40.42,40.47,40.39,40.46,17997.0,39.7638,39.813,39.7343,39.8032,17997.0
2024-08-26 14:15:00,40.46,40.49,40.44,40.48,12604.0,39.8032,39.8327,39.7835,39.8228,12604.0
2024-08-26 14:20:00,40.48,40.5,40.47,40.48,16198.0,39.8228,39.8425,39.813,39.8228,16198.0
2024-08-26 14:25:00,40.48,40.54,40.48,40.53,19551.0,39.8228,39.8819,39.8228,39.872,19551.0
2024-08-26 14:30:00,40.54,40.54,40.49,40.51,13198.0,39.8819,39.8819,39.8327,39.8523,13198.0
2024-08-26 14:35:00,40.51,40.55,40.51,40.55,24414.0,39.8523,39.8917,39.8523,39.8917,24414.0
2024-08-26 14:40:00,40.55,40.56,40.53,40.54,19795.0,39.8917,39.9015,39.872,39.8819,19795.0
2024-08-26 14:45:00,40.54,40.57,40.54,40.55,16768.0,39.8819,39.9114,39.8819,39.8917,16768.0
2024-08-26 14:50:00,40.55,40.57,40.52,40.54,20010.0,39.8917,39.9114,39.8622,39.8819,20010.0
2024-08-26 14:55:00,40.54,40.57,40.51,40.57,16783.0,39.8819,39.9114,39.8523,39.9114,16783.0
2024-08-26 15:00:00,40.57,40.59,40.54,40.55,22601.0,39.9114,39.931,39.8819,39.8917,22601.0
2024-08-26 15:05:00,40.55,40.58,40.54,40.57,18765.0,39.8917,39.9212,39.8819,39.9114,18765.0
2024-08-26 15:10:00,40.57,40.6,40.57,40.58,15511.0,39.9114,39.9409,39.9114,39.9212,15511.0
2024-08-26 15:15:00,40.58,40.6,40.57,40.59,20600.0,39.9212,39.9409,39.9114,39.931,20600.0
2024-08-26 15:20:00,40.59,40.6,40.56,40.56,21419.0,39.931,39.9409,39.9015,39.9015,21419.0
2024-08-26 15:25:00,40.57,40.57,40.53,40.54,22705.0,39.9114,39.9114,39.872,39.8819,22705.0
2024-08-26 15:30:00,40.54,40.54,40.5,40.51,33086.0,39.8819,39.8819,39.8425,39.8523,33086.0
2024-08-26 15:35:00,40.52,40.54,40.5,40.5,30525.0,39.8622,39.8819,39.8425,39.8425,30525.0
2024-08-26 15:40:00,40.51,40.51,40.44,40.45,46669.0,39.8523,39.8523,39.7835,39.7933,46669.0
2024-08-26 15:45:00,40.46,40.46,40.38,40.41,54408.0,39.8032,39.8032,39.7245,39.754,54408.0
2024-08-26 15:50:00,40.4,40.53,40.39,40.47,171522.0,39.7441,39.872,39.7343,39.813,171522.0
2024-08-26 15:55:00,40.47,40.57,40.41,40.55,464653.0,39.813,39.9114,39.754,39.8917,464653.0
2024-08-27 09:30:00,40.54,40.71,40.39,40.41,48282.0,39.8819,40.0491,39.7343,39.754,48282.0
2024-08-27 09:35:00,40.39,40.49,40.31,40.34,220735.0,39.7343,39.8327,39.6556,39.6851,220735.0
2024-08-27 09:40:00,40.35,40.56,40.35,40.4,77411.0,39.6949,39.9015,39.6949,39.7441,77411.0
2024-08-27 09:45:00,40.4,40.51,40.38,40.48,29449.0,39.7441,39.8523,39.7245,39.8228,29449.0
2024-08-27 09:50:00,40.47,40.48,40.4,40.42,36133.0,39.813,39.8228,39.7441,39.7638,36133.0
2024-08-27 09:55:00,40.42,40.45,40.37,40.4,44745.0,39.7638,39.7933,39.7146,39.7441,44745.0
2024-08-27 10:00:00,40.39,40.44,40.31,40.31,81918.0,39.7343,39.7835,39.6556,39.6556,81918.0
2024-08-27 10:05:00,40.3,40.34,40.26,40.33,36398.0,39.6458,39.6851,39.6064,39.6753,36398.0
2024-08-27 10:10:00,40.33,40.34,40.22,40.22,79333.0,39.6753,39.6851,39.567,39.567,79333.0
2024-08-27 10:15:00,40.23,40.23,40.13,40.19,51829.0,39.5769,39.5769,39.4785,39.5375,51829.0
2024-08-27 10:20:00,40.2,40.3,40.18,40.28,23891.0,39.5474,39.6458,39.5277,39.6261,23891.0
2024-08-27 10:25:00,40.28,40.28,40.22,40.23,27778.0,39.6261,39.6261,39.567,39.5769,27778.0
2024-08-27 10:30:00,40.23,40.26,40.15,40.18,32217.0,39.5769,39.6064,39.4982,39.5277,32217.0
2024-08-27 10:35:00,40.18,40.36,40.17,40.34,123088.0,39.5277,39.7048,39.5179,39.6851,123088.0
2024-08-27 10:40:00,40.34,40.36,40.27,40.33,40000.0,39.6851,39.7048,39.6162,39.6753,40000.0
2024-08-27 10:45:00,40.34,40.36,40.33,40.34,25634.0,39.6851,39.7048,39.6753,39.6851,25634.0
2024-08-27 10:50:00,40.34,40.34,40.24,40.28,21268.0,39.6851,39.6851,39.5867,39.6261,21268.0
2024-08-27 10:55:00,40.29,40.31,40.28,40.3,17867.0,39.6359,39.6556,39.6261,39.6458,17867.0
2024-08-27 11:00:00,40.3,40.31,40.21,40.22,127365.0,39.6458,39.6556,39.5572,39.567,127365.0
2024-08-27 11:05:00,40.21,40.21,40.13,40.15,39632.0,39.5572,39.5572,39.4785,39.4982,39632.0
2024-08-27 11:10:00,40.15,40.2,40.12,40.13,61932.0,39.4982,39.5474,39.4687,39.4785,61932.0
2024-08-27 11:15:00,40.13,40.14,40.07,40.09,45806.0,39.4785,39.4883,39.4195,39.4392,45806.0
2024-08-27 11:20:00,40.11,40.14,40.1,40.1,19914.0,39.4588,39.4883,39.449,39.449,19914.0
2024-08-27 11:25:00,40.11,40.11,40.05,40.09,18354.0,39.4588,39.4588,39.3998,39.4392,18354.0
2024-08-27 11:30:00,40.08,40.19,40.07,40.19,71764.0,39.4293,39.5375,39.4195,39.5375,71764.0
2024-08-27 11:35:00,40.19,40.25,40.19,40.21,32194.0,39.5375,39.5966,39.5375,39.5572,32194.0
2024-08-27 11:40:00,40.2,40.22,40.18,40.22,24442.0,39.5474,39.567,39.5277,39.567,24442.0
2024-08-27 11:45:00,40.22,40.25,40.18,40.19,16802.0,39.567,39.5966,39.5277,39.5375,16802.0
2024-08-27 11:50:00,40.18,40.27,40.18,40.27,95989.0,39.5277,39.6162,39.5277,39.6162,95989.0
2024-08-27 11:55:00,40.27,40.27,40.22,40.26,67543.0,39.6162,39.6162,39.567,39.6064,67543.0
2024-08-27 12:00:00,40.26,40.26,40.22,40.23,24017.0,39.6064,39.6064,39.567,39.5769,24017.0
2024-08-27 12:05:00,40.23,40.23,40.14,40.16,31251.0,39.5769,39.5769,39.4883,39.508,31251.0
2024-08-27 12:10:00,40.17,40.23,40.15,40.22,30581.0,39.5179,39.5769,39.4982,39.567,30581.0
2024-08-27 12:15:00,40.22,40.23,40.2,40.22,11327.0,39.567,39.5769,39.5474,39.567,11327.0
2024-08-27 12:20:00,40.22,40.25,40.21,40.25,14519.0,39.567,39.5966,39.5572,39.5966,14519.0
2024-08-27 12:25:00,40.25,40.26,40.23,40.23,16606.0,39.5966,39.6064,39.5769,39.5769,16606.0
2024-08-27 12:30:00,40.23,40.26,40.21,40.25,16700.0,39.5769,39.6064,39.5572,39.5966,16700.0
2024-08-27 12:35:00,40.25,40.25,40.17,40.18,28870.0,39.5966,39.5966,39.5179,39.5277,28870.0
2024-08-27 12:40:00,40.17,40.17,40.12,40.16,12560.0,39.5179,39.5179,39.4687,39.508,12560.0
2024-08-27 12:45:00,40.15,40.2,40.14,40.18,27986.0,39.4982,39.5474,39.4883,39.5277,27986.0
2024-08-27 12:50:00,40.19,40.21,40.16,40.18,17299.0,39.5375,39.5572,39.508,39.5277,17299.0
2024-08-27 12:55:00,40.18,40.19,40.16,40.17,16095.0,39.5277,39.5375,39.508,39.5179,16095.0
2024-08-27 13:00:00,40.17,40.17,40.12,40.13,61015.0,39.5179,39.5179,39.4687,39.4785,61015.0
2024-08-27 13:05:00,40.13,40.14,40.11,40.12,21970.0,39.4785,39.4883,39.4588,39.4687,21970.0
2024-08-27 13:10:00,40.12,40.13,40.03,40.05,43564.0,39.4687,39.4785,39.3801,39.3998,43564.0
2024-08-27 13:15:00,40.06,40.08,39.99,40.05,54024.0,39.4096,39.4293,39.3408,39.3998,54024.0
2024-08-27 13:20:00,40.05,40.08,40.03,40.07,40243.0,39.3998,39.4293,39.3801,39.4195,40243.0
2024-08-27 13:25:00,40.07,40.14,40.07,40.13,27413.0,39.4195,39.4883,39.4195,39.4785,27413.0
2024-08-27 13:30:00,40.14,40.17,40.12,40.16,14221.0,39.4883,39.5179,39.4687,39.508,14221.0
2024-08-27 13:35:00,40.16,40.24,40.15,40.2,47779.0,39.508,39.5867,39.4982,39.5474,47779.0
2024-08-27 13:40:00,40.2,40.23,40.18,40.2,41997.0,39.5474,39.5769,39.5277,39.5474,41997.0
2024-08-27 13:45:00,40.2,40.27,40.19,40.25,95796.0,39.5474,39.6162,39.5375,39.5966,95796.0
2024-08-27 13:50:00,40.25,40.27,40.24,40.25,74991.0,39.5966,39.6162,39.5867,39.5966,74991.0
2024-08-27 13:55:00,40.25,40.26,40.19,40.21,73412.0,39.5966,39.6064,39.5375,39.5572,73412.0
2024-08-27 14:00:00,40.21,40.26,40.2,40.23,18315.0,39.5572,39.6064,39.5474,39.5769,18315.0
2024-08-27 14:05:00,40.23,40.26,40.22,40.23,27931.0,39.5769,39.6064,39.567,39.5769,27931.0
2024-08-27 14:10:00,40.23,40.23,40.21,40.23,16891.0,39.5769,39.5769,39.5572,39.5769,16891.0
2024-08-27 14:15:00,40.23,40.24,40.22,40.23,27915.0,39.5769,39.5867,39.567,39.5769,27915.0
2024-08-27 14:20:00,40.23,40.24,40.22,40.23,35677.0,39.5769,39.5867,39.567,39.5769,35677.0
2024-08-27 14:25:00,40.23,40.24,40.22,40.23,12923.0,39.5769,39.5867,39.567,39.5769,12923.0
2024-08-27 14:30:00,40.23,40.24,40.2,40.22,28615.0,39.5769,39.5867,39.5474,39.567,28615.0
2024-08-27 14:35:00,40.22,40.24,40.21,40.23,19263.0,39.567,39.5867,39.5572,39.5769,19263.0
2024-08-27 14:40:00,40.22,40.23,40.2,40.23,21279.0,39.567,39.5769,39.5474,39.5769,21279.0
2024-08-27 14:45:00,40.23,40.24,40.18,40.2,35722.0,39.5769,39.5867,39.5277,39.5474,35722.0
2024-08-27 14:50:00,40.21,40.24,40.2,40.22,22305.0,39.5572,39.5867,39.5474,39.567,22305.0
2024-08-27 14:55:00,40.22,40.25,40.21,40.24,23867.0,39.567,39.5966,39.5572,39.5867,23867.0
2024-08-27 15:00:00,40.24,40.24,40.21,40.23,25424.0,39.5867,39.5867,39.5572,39.5769,25424.0
2024-08-27 15:05:00,40.23,40.25,40.22,40.25,21711.0,39.5769,39.5966,39.567,39.5966,21711.0
2024-08-27 15:10:00,40.24,40.25,40.22,40.23,29218.0,39.5867,39.5966,39.567,39.5769,29218.0
2024-08-27 15:15:00,40.23,40.23,40.18,40.19,29545.0,39.5769,39.5769,39.5277,39.5375,29545.0
2024-08-27 15:20:00,40.19,40.2,40.15,40.2,26636.0,39.5375,39.5474,39.4982,39.5474,26636.0
2024-08-27 15:25:00,40.2,40.22,40.18,40.19,34632.0,39.5474,39.567,39.5277,39.5375,34632.0
2024-08-27 15:30:00,40.19,40.19,40.1,40.1,53231.0,39.5375,39.5375,39.449,39.449,53231.0
2024-08-27 15:35:00,40.1,40.11,40.06,40.1,93513.0,39.449,39.4588,39.4096,39.449,93513.0
2024-08-27 15:40:00,40.1,40.11,40.04,40.05,115251.0,39.449,39.4588,39.39,39.3998,115251.0
2024-08-27 15:45:00,40.04,40.04,39.97,39.97,175850.0,39.39,39.39,39.3211,39.3211,175850.0
2024-08-27 15:50:00,39.97,40.0,39.89,39.89,278662.0,39.3211,39.3506,39.2424,39.2424,278662.0
2024-08-27 15:55:00,39.9,39.95,39.88,39.93,620829.0,39.2522,39.3014,39.2326,39.2818,620829.0
2024-08-28 09:30:00,39.71,39.74,39.47,39.48,72582.0,39.0653,39.0948,38.8292,38.8391,72582.0
2024-08-28 09:35:00,39.48,39.5,39.29,39.32,33833.0,38.8391,38.8587,38.6521,38.6817,33833.0
2024-08-28 09:40:00,39.32,39.32,39.2,39.2,48552.0,38.6817,38.6817,38.5636,38.5636,48552.0
2024-08-28 09:45:00,39.21,39.22,39.05,39.09,97707.0,38.5734,38.5833,38.416,38.4554,97707.0
2024-08-28 09:50:00,39.09,39.16,39.03,39.11,95778.0,38.4554,38.5243,38.3964,38.4751,95778.0
2024-08-28 09:55:00,39.11,39.15,39.08,39.09,57423.0,38.4751,38.5144,38.4456,38.4554,57423.0
2024-08-28 10:00:00,39.09,39.16,39.02,39.09,103403.0,38.4554,38.5243,38.3865,38.4554,103403.0
2024-08-28 10:05:00,39.09,39.18,39.06,39.07,60364.0,38.4554,38.5439,38.4259,38.4357,60364.0
2024-08-28 10:10:00,39.07,39.16,39.07,39.15,42025.0,38.4357,38.5243,38.4357,38.5144,42025.0
2024-08-28 10:15:00,39.15,39.2,39.14,39.19,70567.0,38.5144,38.5636,38.5046,38.5538,70567.0
2024-08-28 10:20:00,39.19,39.22,39.15,39.16,53866.0,38.5538,38.5833,38.5144,38.5243,53866.0
2024-08-28 10:25:00,39.16,39.22,39.14,39.2,45947.0,38.5243,38.5833,38.5046,38.5636,45947.0
2024-08-28 10:30:00,39.2,39.23,39.19,39.19,27064.0,38.5636,38.5931,38.5538,38.5538,27064.0
2024-08-28 10:35:00,39.19,39.28,39.19,39.23,26943.0,38.5538,38.6423,38.5538,38.5931,26943.0
2024-08-28 10:40:00,39.23,39.26,39.05,39.06,41446.0,38.5931,38.6226,38.416,38.4259,41446.0
2024-08-28 10:45:00,39.05,39.08,38.98,39.02,75447.0,38.416,38.4456,38.3472,38.3865,75447.0
2024-08-28 10:50:00,39.02,39.09,38.99,39.08,95182.0,38.3865,38.4554,38.357,38.4456,95182.0
2024-08-28 10:55:00,39.08,39.09,39.04,39.05,34570.0,38.4456,38.4554,38.4062,38.416,34570.0
2024-08-28 11:00:00,39.05,39.06,38.98,38.99,42598.0,38.416,38.4259,38.3472,38.357,42598.0
2024-08-28 11:05:00,38.99,39.01,38.97,38.98,28608.0,38.357,38.3767,38.3373,38.3472,28608.0
2024-08-28 11:10:00,38.98,39.0,38.92,38.92,66186.0,38.3472,38.3669,38.2882,38.2882,66186.0
2024-08-28 11:15:00,38.92,38.92,38.8,38.8,56936.0,38.2882,38.2882,38.1701,38.1701,56936.0
2024-08-28 11:20:00,38.81,38.91,38.79,38.88,74132.0,38.1799,38.2783,38.1603,38.2488,74132.0
2024-08-28 11:25:00,38.88,39.02,38.82,39.01,50586.0,38.2488,38.3865,38.1898,38.3767,50586.0
2024-08-28 11:30:00,39.01,39.02,38.97,38.98,22872.0,38.3767,38.3865,38.3373,38.3472,22872.0
2024-08-28 11:35:00,38.99,39.09,38.98,39.02,29605.0,38.357,38.4554,38.3472,38.3865,29605.0
2024-08-28 11:40:00,39.01,39.01,38.93,38.96,32951.0,38.3767,38.3767,38.298,38.3275,32951.0
2024-08-28 11:45:00,38.96,38.97,38.91,38.91,30771.0,38.3275,38.3373,38.2783,38.2783,30771.0
2024-08-28 11:50:00,38.91,38.96,38.91,38.93,25792.0,38.2783,38.3275,38.2783,38.298,25792.0
2024-08-28 11:55:00,38.93,38.96,38.9,38.96,22639.0,38.298,38.3275,38.2685,38.3275,22639.0
2024-08-28 12:00:00,38.95,38.98,38.92,38.95,31124.0,38.3177,38.3472,38.2882,38.3177,31124.0
2024-08-28 12:05:00,38.95,39.0,38.93,39.0,108622.0,38.3177,38.3669,38.298,38.3669,108622.0
2024-08-28 12:10:00,39.0,39.0,38.92,38.93,26395.0,38.3669,38.3669,38.2882,38.298,26395.0
2024-08-28 12:15:00,38.93,38.93,38.83,38.84,23380.0,38.298,38.298,38.1996,38.2095,23380.0
2024-08-28 12:20:00,38.84,38.87,38.82,38.85,19726.0,38.2095,38.239,38.1898,38.2193,19726.0
2024-08-28 12:25:00,38.86,38.86,38.81,38.83,22967.0,38.2291,38.2291,38.1799,38.1996,22967.0
2024-08-28 12:30:00,38.83,38.86,38.81,38.83,17868.0,38.1996,38.2291,38.1799,38.1996,17868.0
2024-08-28 12:35:00,38.83,38.84,38.81,38.82,17225.0,38.1996,38.2095,38.1799,38.1898,17225.0
2024-08-28 12:40:00,38.82,38.86,38.79,38.83,100423.0,38.1898,38.2291,38.1603,38.1996,100423.0
2024-08-28 12:45:00,38.82,38.89,38.81,38.84,53188.0,38.1898,38.2586,38.1799,38.2095,53188.0
2024-08-28 12:50:00,38.84,38.93,38.84,38.93,15693.0,38.2095,38.298,38.2095,38.298,15693.0
2024-08-28 12:55:00,38.93,38.95,38.9,38.91,22872.0,38.298,38.3177,38.2685,38.2783,22872.0
2024-08-28 13:00:00,38.91,38.95,38.9,38.91,24229.0,38.2783,38.3177,38.2685,38.2783,24229.0
2024-08-28 13:05:00,38.91,38.91,38.83,38.85,45074.0,38.2783,38.2783,38.1996,38.2193,45074.0
2024-08-28 13:10:00,38.86,38.86,38.82,38.83,19807.0,38.2291,38.2291,38.1898,38.1996,19807.0
2024-08-28 13:15:00,38.82,38.9,38.8,38.89,55332.0,38.1898,38.2685,38.1701,38.2586,55332.0
2024-08-28 13:20:00,38.9,38.92,38.83,38.87,32101.0,38.2685,38.2882,38.1996,38.239,32101.0
2024-08-28 13:25:00,38.86,38.87,38.83,38.86,22787.0,38.2291,38.239,38.1996,38.2291,22787.0
2024-08-28 13:30:00,38.86,38.87,38.85,38.86,23080.0,38.2291,38.239,38.2193,38.2291,23080.0
2024-08-28 13:35:00,38.86,38.89,38.84,38.84,44015.0,38.2291,38.2586,38.2095,38.2095,44015.0
2024-08-28 13:40:00,38.84,38.91,38.83,38.91,45275.0,38.2095,38.2783,38.1996,38.2783,45275.0
2024-08-28 13:45:00,38.92,38.93,38.86,38.89,34727.0,38.2882,38.298,38.2291,38.2586,34727.0
2024-08-28 13:50:00,38.89,38.89,38.82,38.83,23839.0,38.2586,38.2586,38.1898,38.1996,23839.0
2024-08-28 13:55:00,38.83,38.83,38.7,38.71,38302.0,38.1996,38.1996,38.0717,38.0816,38302.0
2024-08-28 14:00:00,38.71,38.71,38.55,38.59,84299.0,38.0816,38.0816,37.9242,37.9635,84299.0
2024-08-28 14:05:00,38.59,38.67,38.57,38.66,40342.0,37.9635,38.0422,37.9438,38.0324,40342.0
2024-08-28 14:10:00,38.66,38.69,38.64,38.67,39451.0,38.0324,38.0619,38.0127,38.0422,39451.0
2024-08-28 14:15:00,38.66,38.71,38.64,38.66,26487.0,38.0324,38.0816,38.0127,38.0324,26487.0
2024-08-28 14:20:00,38.66,38.72,38.62,38.62,62341.0,38.0324,38.0914,37.993,37.993,62341.0
2024-08-28 14:25:00,38.63,38.64,38.61,38.62,40275.0,38.0029,38.0127,37.9832,37.993,40275.0
2024-08-28 14:30:00,38.61,38.73,38.6,38.73,52628.0,37.9832,38.1012,37.9733,38.1012,52628.0
2024-08-28 14:35:00,38.73,38.81,38.72,38.8,38500.0,38.1012,38.1799,38.0914,38.1701,38500.0
2024-08-28 14:40:00,38.81,38.85,38.79,38.82,22645.0,38.1799,38.2193,38.1603,38.1898,22645.0
2024-08-28 14:45:00,38.82,38.86,38.8,38.8,17475.0,38.1898,38.2291,38.1701,38.1701,17475.0
2024-08-28 14:50:00,38.8,38.94,38.8,38.94,24203.0,38.1701,38.3078,38.1701,38.3078,24203.0
2024-08-28 14:55:00,38.94,39.0,38.93,39.0,18072.0,38.3078,38.3669,38.298,38.3669,18072.0
2024-08-28 15:00:00,39.0,39.02,38.93,38.94,26843.0,38.3669,38.3865,38.298,38.3078,26843.0
2024-08-28 15:05:00,38.94,38.95,38.89,38.92,20788.0,38.3078,38.3177,38.2586,38.2882,20788.0
2024-08-28 15:10:00,38.91,38.93,38.88,38.9,24338.0,38.2783,38.298,38.2488,38.2685,24338.0
2024-08-28 15:15:00,38.9,39.03,38.89,39.02,67302.0,38.2685,38.3964,38.2586,38.3865,67302.0
2024-08-28 15:20:00,39.02,39.03,38.97,39.03,28380.0,38.3865,38.3964,38.3373,38.3964,28380.0
2024-08-28 15:25:00,39.04,39.08,39.02,39.08,44853.0,38.4062,38.4456,38.3865,38.4456,44853.0
2024-08-28 15:30:00,39.08,39.1,39.05,39.05,115196.0,38.4456,38.4652,38.416,38.416,115196.0
2024-08-28 15:35:00,39.05,39.09,39.03,39.08,79233.0,38.416,38.4554,38.3964,38.4456,79233.0
2024-08-28 15:40:00,39.08,39.13,39.01,39.13,116911.0,38.4456,38.4947,38.3767,38.4947,116911.0
2024-08-28 15:45:00,39.13,39.14,39.05,39.09,139327.0,38.4947,38.5046,38.416,38.4554,139327.0
2024-08-28 15:50:00,39.1,39.16,39.1,39.13,175770.0,38.4652,38.5243,38.4652,38.4947,175770.0
2024-08-28 15:55:00,39.13,39.15,38.99,39.03,592754.0,38.4947,38.5144,38.357,38.3964,592754.0
2024-08-29 09:30:00,39.28,39.46,39.18,39.28,55003.0,38.6423,38.8194,38.5439,38.6423,55003.0
2024-08-29 09:35:00,39.27,39.35,39.2,39.22,14700.0,38.6325,38.7112,38.5636,38.5833,14700.0
2024-08-29 09:40:00,39.23,39.29,39.15,39.15,16792.0,38.5931,38.6521,38.5144,38.5144,16792.0
2024-08-29 09:45:00,39.15,39.22,39.12,39.2,17558.0,38.5144,38.5833,38.4849,38.5636,17558.0
2024-08-29 09:50:00,39.18,39.18,39.07,39.1,20947.0,38.5439,38.5439,38.4357,38.4652,20947.0
2024-08-29 09:55:00,39.1,39.2,39.09,39.19,21281.0,38.4652,38.5636,38.4554,38.5538,21281.0
2024-08-29 10:00:00,39.19,39.29,39.18,39.27,48666.0,38.5538,38.6521,38.5439,38.6325,48666.0
2024-08-29 10:05:00,39.28,39.42,39.28,39.32,135252.0,38.6423,38.78,38.6423,38.6817,135252.0
2024-08-29 10:10:00,39.33,39.38,39.31,39.33,79171.0,38.6915,38.7407,38.6718,38.6915,79171.0
2024-08-29 10:15:00,39.33,39.36,39.31,39.35,49167.0,38.6915,38.721,38.6718,38.7112,49167.0
2024-08-29 10:20:00,39.34,39.37,39.29,39.33,118526.0,38.7013,38.7308,38.6521,38.6915,118526.0
2024-08-29 10:25:00,39.34,39.38,39.31,39.31,40129.0,38.7013,38.7407,38.6718,38.6718,40129.0
2024-08-29 10:30:00,39.32,39.35,39.26,39.27,30250.0,38.6817,38.7112,38.6226,38.6325,30250.0
2024-08-29 10:35:00,39.27,39.39,39.27,39.39,28585.0,38.6325,38.7505,38.6325,38.7505,28585.0
2024-08-29 10:40:00,39.4,39.41,39.31,39.32,39176.0,38.7604,38.7702,38.6718,38.6817,39176.0
2024-08-29 10:45:00,39.32,39.39,39.31,39.39,14073.0,38.6817,38.7505,38.6718,38.7505,14073.0
2024-08-29 10:50:00,39.39,39.44,39.34,39.35,24346.0,38.7505,38.7997,38.7013,38.7112,24346.0
2024-08-29 10:55:00,39.37,39.4,39.33,39.39,13807.0,38.7308,38.7604,38.6915,38.7505,13807.0
2024-08-29 11:00:00,39.4,39.46,39.39,39.42,21995.0,38.7604,38.8194,38.7505,38.78,21995.0
2024-08-29 11:05:00,39.42,39.46,39.4,39.44,21913.0,38.78,38.8194,38.7604,38.7997,21913.0
2024-08-29 11:10:00,39.44,39.5,39.43,39.48,17832.0,38.7997,38.8587,38.7899,38.8391,17832.0
2024-08-29 11:15:00,39.48,39.49,39.42,39.43,13282.0,38.8391,38.8489,38.78,38.7899,13282.0
2024-08-29 11:20:00,39.45,39.45,39.41,39.42,13014.0,38.8096,38.8096,38.7702,38.78,13014.0
2024-08-29 11:25:00,39.41,39.49,39.39,39.48,16992.0,38.7702,38.8489,38.7505,38.8391,16992.0
2024-08-29 11:30:00,39.48,39.51,39.46,39.49,13089.0,38.8391,38.8686,38.8194,38.8489,13089.0
2024-08-29 11:35:00,39.49,39.49,39.44,39.46,17706.0,38.8489,38.8489,38.7997,38.8194,17706.0
2024-08-29 11:40:00,39.46,39.46,39.36,39.37,20707.0,38.8194,38.8194,38.721,38.7308,20707.0
2024-08-29 11:45:00,39.37,39.37,39.32,39.32,39586.0,38.7308,38.7308,38.6817,38.6817,39586.0
2024-08-29 11:50:00,39.33,39.34,39.29,39.32,22124.0,38.6915,38.7013,38.6521,38.6817,22124.0
2024-08-29 11:55:00,39.32,39.37,39.31,39.36,18576.0,38.6817,38.7308,38.6718,38.721,18576.0
2024-08-29 12:00:00,39.36,39.36,39.34,39.34,13403.0,38.721,38.721,38.7013,38.7013,13403.0
2024-08-29 12:05:00,39.35,39.35,39.3,39.3,27562.0,38.7112,38.7112,38.662,38.662,27562.0
2024-08-29 12:10:00,39.3,39.32,39.18,39.21,65828.0,38.662,38.6817,38.5439,38.5734,65828.0
2024-08-29 12:15:00,39.21,39.22,39.18,39.19,58499.0,38.5734,38.5833,38.5439,38.5538,58499.0
2024-08-29 12:20:00,39.2,39.21,39.16,39.2,37269.0,38.5636,38.5734,38.5243,38.5636,37269.0
2024-08-29 12:25:00,39.21,39.21,39.16,39.18,169177.0,38.5734,38.5734,38.5243,38.5439,169177.0
2024-08-29 12:30:00,39.18,39.18,39.12,39.13,153428.0,38.5439,38.5439,38.4849,38.4947,153428.0
2024-08-29 12:35:00,39.13,39.25,39.09,39.22,86592.0,38.4947,38.6128,38.4554,38.5833,86592.0
2024-08-29 12:40:00,39.22,39.22,39.14,39.16,38295.0,38.5833,38.5833,38.5046,38.5243,38295.0
2024-08-29 12:45:00,39.16,39.17,39.12,39.13,34533.0,38.5243,38.5341,38.4849,38.4947,34533.0
2024-08-29 12:50:00,39.13,39.16,39.08,39.15,45969.0,38.4947,38.5243,38.4456,38.5144,45969.0
2024-08-29 12:55:00,39.15,39.15,39.1,39.11,36643.0,38.5144,38.5144,38.4652,38.4751,36643.0
2024-08-29 13:00:00,39.1,39.1,39.05,39.09,32855.0,38.4652,38.4652,38.416,38.4554,32855.0
2024-08-29 13:05:00,39.09,39.12,39.08,39.11,23078.0,38.4554,38.4849,38.4456,38.4751,23078.0
2024-08-29 13:10:00,39.12,39.13,39.07,39.08,22701.0,38.4849,38.4947,38.4357,38.4456,22701.0
2024-08-29 13:15:00,39.09,39.1,39.08,39.09,15713.0,38.4554,38.4652,38.4456,38.4554,15713.0
2024-08-29 13:20:00,39.09,39.09,39.02,39.02,19424.0,38.4554,38.4554,38.3865,38.3865,19424.0
2024-08-29 13:25:00,39.03,39.03,38.99,39.01,42236.0,38.3964,38.3964,38.357,38.3767,42236.0
2024-08-29 13:30:00,39.02,39.02,38.92,38.95,62444.0,38.3865,38.3865,38.2882,38.3177,62444.0
2024-08-29 13:35:00,38.95,39.01,38.94,38.98,52872.0,38.3177,38.3767,38.3078,38.3472,52872.0
2024-08-29 13:40:00,38.98,39.02,38.95,39.02,46775.0,38.3472,38.3865,38.3177,38.3865,46775.0
2024-08-29 13:45:00,39.02,39.02,38.99,39.0,43751.0,38.3865,38.3865,38.357,38.3669,43751.0
2024-08-29 13:50:00,39.0,39.04,38.99,39.01,86109.0,38.3669,38.4062,38.357,38.3767,86109.0
2024-08-29 13:55:00,39.02,39.03,38.98,39.0,99344.0,38.3865,38.3964,38.3472,38.3669,99344.0
2024-08-29 14:00:00,38.99,39.02,38.96,39.0,105901.0,38.357,38.3865,38.3275,38.3669,105901.0
2024-08-29 14:05:00,39.0,39.06,38.98,39.01,114915.0,38.3669,38.4259,38.3472,38.3767,114915.0
2024-08-29 14:10:00,39.01,39.03,38.98,39.0,117221.0,38.3767,38.3964,38.3472,38.3669,117221.0
2024-08-29 14:15:00,39.01,39.03,38.99,38.99,190446.0,38.3767,38.3964,38.357,38.357,190446.0
2024-08-29 14:20:00,39.0,39.01,38.89,38.92,65743.0,38.3669,38.3767,38.2586,38.2882,65743.0
2024-08-29 14:25:00,38.91,38.93,38.8,38.83,80298.0,38.2783,38.298,38.1701,38.1996,80298.0
2024-08-29 14:30:00,38.82,38.85,38.79,38.8,54156.0,38.1898,38.2193,38.1603,38.1701,54156.0
2024-08-29 14:35:00,38.8,38.86,38.77,38.79,54488.0,38.1701,38.2291,38.1406,38.1603,54488.0
2024-08-29 14:40:00,38.78,38.84,38.75,38.8,65087.0,38.1504,38.2095,38.1209,38.1701,65087.0
2024-08-29 14:45:00,38.8,38.82,38.71,38.76,160669.0,38.1701,38.1898,38.0816,38.1308,160669.0
2024-08-29 14:50:00,38.76,38.78,38.72,38.77,58662.0,38.1308,38.1504,38.0914,38.1406,58662.0
2024-08-29 14:55:00,38.77,38.79,38.74,38.77,56822.0,38.1406,38.1603,38.1111,38.1406,56822.0
2024-08-29 15:00:00,38.77,38.79,38.74,38.77,31913.0,38.1406,38.1603,38.1111,38.1406,31913.0
2024-08-29 15:05:00,38.78,38.81,38.75,38.8,47671.0,38.1504,38.1799,38.1209,38.1701,47671.0
2024-08-29 15:10:00,38.8,38.8,38.73,38.75,55094.0,38.1701,38.1701,38.1012,38.1209,55094.0
2024-08-29 15:15:00,38.75,38.84,38.74,38.79,47169.0,38.1209,38.2095,38.1111,38.1603,47169.0
2024-08-29 15:20:00,38.79,38.79,38.73,38.75,78226.0,38.1603,38.1603,38.1012,38.1209,78226.0
2024-08-29 15:25:00,38.75,38.78,38.72,38.77,78794.0,38.1209,38.1504,38.0914,38.1406,78794.0
2024-08-29 15:30:00,38.77,38.83,38.76,38.78,85597.0,38.1406,38.1996,38.1308,38.1504,85597.0
2024-08-29 15:35:00,38.78,38.82,38.76,38.79,95512.0,38.1504,38.1898,38.1308,38.1603,95512.0
2024-08-29 15:40:00,38.79,38.81,38.68,38.69,143833.0,38.1603,38.1799,38.0521,38.0619,143833.0
2024-08-29 15:45:00,38.7,38.72,38.64,38.66,133945.0,38.0717,38.0914,38.0127,38.0324,133945.0
2024-08-29 15:50:00,38.65,38.69,38.54,38.55,267002.0,38.0225,38.0619,37.9143,37.9242,267002.0
2024-08-29 15:55:00,38.55,38.64,38.55,38.64,676391.0,37.9242,38.0127,37.9242,38.0127,676391.0
2024-08-30 09:30:00,39.01,39.05,38.85,38.87,93970.0,38.3767,38.416,38.2193,38.239,93970.0
2024-08-30 09:35:00,38.87,38.89,38.66,38.73,66354.0,38.239,38.2586,38.0324,38.1012,66354.0
2024-08-30 09:40:00,38.73,38.77,38.64,38.7,50271.0,38.1012,38.1406,38.0127,38.0717,50271.0
2024-08-30 09:45:00,38.71,38.75,38.63,38.65,31433.0,38.0816,38.1209,38.0029,38.0225,31433.0
2024-08-30 09:50:00,38.66,38.69,38.59,38.68,49583.0,38.0324,38.0619,37.9635,38.0521,49583.0
2024-08-30 09:55:00,38.67,38.72,38.65,38.68,39310.0,38.0422,38.0914,38.0225,38.0521,39310.0
2024-08-30 10:00:00,38.67,38.72,38.61,38.65,79365.0,38.0422,38.0914,37.9832,38.0225,79365.0
2024-08-30 10:05:00,38.64,38.76,38.63,38.75,43501.0,38.0127,38.1308,38.0029,38.1209,43501.0
2024-08-30 10:10:00,38.76,38.81,38.74,38.79,36793.0,38.1308,38.1799,38.1111,38.1603,36793.0
2024-08-30 10:15:00,38.78,38.81,38.71,38.77,130320.0,38.1504,38.1799,38.0816,38.1406,130320.0
2024-08-30 10:20:00,38.77,38.8,38.7,38.71,44698.0,38.1406,38.1701,38.0717,38.0816,44698.0
2024-08-30 10:25:00,38.71,38.79,38.68,38.76,33365.0,38.0816,38.1603,38.0521,38.1308,33365.0
2024-08-30 10:30:00,38.76,38.8,38.73,38.76,31457.0,38.1308,38.1701,38.1012,38.1308,31457.0
2024-08-30 10:35:00,38.76,38.82,38.75,38.79,46154.0,38.1308,38.1898,38.1209,38.1603,46154.0
2024-08-30 10:40:00,38.79,38.81,38.72,38.73,28891.0,38.1603,38.1799,38.0914,38.1012,28891.0
2024-08-30 10:45:00,38.73,38.76,38.71,38.76,31538.0,38.1012,38.1308,38.0816,38.1308,31538.0
2024-08-30 10:50:00,38.76,38.76,38.7,38.71,38021.0,38.1308,38.1308,38.0717,38.0816,38021.0
2024-08-30 10:55:00,38.71,38.73,38.68,38.69,36835.0,38.0816,38.1012,38.0521,38.0619,36835.0
2024-08-30 11:00:00,38.68,38.73,38.66,38.7,49262.0,38.0521,38.1012,38.0324,38.0717,49262.0
2024-08-30 11:05:00,38.71,38.78,38.69,38.77,23103.0,38.0816,38.1504,38.0619,38.1406,23103.0
2024-08-30 11:10:00,38.77,38.8,38.76,38.77,31343.0,38.1406,38.1701,38.1308,38.1406,31343.0
2024-08-30 11:15:00,38.77,38.8,38.74,38.77,37587.0,38.1406,38.1701,38.1111,38.1406,37587.0
2024-08-30 11:20:00,38.76,38.77,38.72,38.73,28362.0,38.1308,38.1406,38.0914,38.1012,28362.0
2024-08-30 11:25:00,38.72,38.72,38.62,38.62,59336.0,38.0914,38.0914,37.993,37.993,59336.0
2024-08-30 11:30:00,38.63,38.64,38.52,38.53,65924.0,38.0029,38.0127,37.8946,37.9045,65924.0
2024-08-30 11:35:00,38.53,38.57,38.49,38.52,138218.0,37.9045,37.9438,37.8651,37.8946,138218.0
2024-08-30 11:40:00,38.52,38.58,38.52,38.57,49352.0,37.8946,37.9537,37.8946,37.9438,49352.0
2024-08-30 11:45:00,38.57,38.58,38.43,38.5,211027.0,37.9438,37.9537,37.8061,37.875,211027.0
2024-08-30 11:50:00,38.5,38.57,38.49,38.57,68492.0,37.875,37.9438,37.8651,37.9438,68492.0
2024-08-30 11:55:00,38.57,38.66,38.56,38.61,70674.0,37.9438,38.0324,37.934,37.9832,70674.0
2024-08-30 12:00:00,38.61,38.67,38.58,38.61,34464.0,37.9832,38.0422,37.9537,37.9832,34464.0
2024-08-30 12:05:00,38.61,38.67,38.6,38.66,31958.0,37.9832,38.0422,37.9733,38.0324,31958.0
2024-08-30 12:10:00,38.66,38.69,38.62,38.63,45381.0,38.0324,38.0619,37.993,38.0029,45381.0
2024-08-30 12:15:00,38.63,38.64,38.6,38.62,32754.0,38.0029,38.0127,37.9733,37.993,32754.0
2024-08-30 12:20:00,38.62,38.63,38.58,38.61,47320.0,37.993,38.0029,37.9537,37.9832,47320.0
2024-08-30 12:25:00,38.61,38.64,38.57,38.58,46115.0,37.9832,38.0127,37.9438,37.9537,46115.0
2024-08-30 12:30:00,38.58,38.62,38.55,38.62,95550.0,37.9537,37.993,37.9242,37.993,95550.0
2024-08-30 12:35:00,38.62,38.63,38.53,38.54,123203.0,37.993,38.0029,37.9045,37.9143,123203.0
2024-08-30 12:40:00,38.54,38.61,38.53,38.6,97941.0,37.9143,37.9832,37.9045,37.9733,97941.0
2024-08-30 12:45:00,38.59,38.6,38.5,38.52,85690.0,37.9635,37.9733,37.875,37.8946,85690.0
2024-08-30 12:50:00,38.52,38.57,38.49,38.55,90792.0,37.8946,37.9438,37.8651,37.9242,90792.0
2024-08-30 12:55:00,38.55,38.66,38.54,38.6,49873.0,37.9242,38.0324,37.9143,37.9733,49873.0
2024-08-30 13:00:00,38.61,38.62,38.55,38.58,129647.0,37.9832,37.993,37.9242,37.9537,129647.0
2024-08-30 13:05:00,38.58,38.59,38.53,38.58,143322.0,37.9537,37.9635,37.9045,37.9537,143322.0
2024-08-30 13:10:00,38.58,38.73,38.57,38.7,53702.0,37.9537,38.1012,37.9438,38.0717,53702.0
2024-08-30 13:15:00,38.71,38.74,38.62,38.65,65015.0,38.0816,38.1111,37.993,38.0225,65015.0
2024-08-30 13:20:00,38.64,38.74,38.62,38.73,55532.0,38.0127,38.1111,37.993,38.1012,55532.0
2024-08-30 13:25:00,38.73,38.75,38.71,38.75,38563.0,38.1012,38.1209,38.0816,38.1209,38563.0
2024-08-30 13:30:00,38.75,38.86,38.73,38.86,48602.0,38.1209,38.2291,38.1012,38.2291,48602.0
2024-08-30 13:35:00,38.85,38.95,38.85,38.94,44169.0,38.2193,38.3177,38.2193,38.3078,44169.0
2024-08-30 13:40:00,38.95,39.0,38.94,39.0,35484.0,38.3177,38.3669,38.3078,38.3669,35484.0
2024-08-30 13:45:00,39.0,39.01,38.94,38.99,47669.0,38.3669,38.3767,38.3078,38.357,47669.0
2024-08-30 13:50:00,38.99,39.01,38.92,38.93,60498.0,38.357,38.3767,38.2882,38.298,60498.0
2024-08-30 13:55:00,38.94,39.01,38.93,38.99,69046.0,38.3078,38.3767,38.298,38.357,69046.0
2024-08-30 14:00:00,38.99,39.03,38.98,39.01,41531.0,38.357,38.3964,38.3472,38.3767,41531.0
2024-08-30 14:05:00,39.01,39.04,38.91,38.93,58295.0,38.3767,38.4062,38.2783,38.298,58295.0
2024-08-30 14:10:00,38.93,38.94,38.89,38.94,26775.0,38.298,38.3078,38.2586,38.3078,26775.0
2024-08-30 14:15:00,38.94,38.94,38.89,38.9,34978.0,38.3078,38.3078,38.2586,38.2685,34978.0
2024-08-30 14:20:00,38.9,38.91,38.84,38.85,36269.0,38.2685,38.2783,38.2095,38.2193,36269.0
2024-08-30 14:25:00,38.84,38.9,38.8,38.83,44420.0,38.2095,38.2685,38.1701,38.1996,44420.0
2024-08-30 14:30:00,38.83,38.84,38.78,38.8,54160.0,38.1996,38.2095,38.1504,38.1701,54160.0
2024-08-30 14:35:00,38.8,38.82,38.79,38.8,56758.0,38.1701,38.1898,38.1603,38.1701,56758.0
2024-08-30 14:40:00,38.81,38.86,38.8,38.83,56353.0,38.1799,38.2291,38.1701,38.1996,56353.0
2024-08-30 14:45:00,38.83,38.88,38.82,38.87,55401.0,38.1996,38.2488,38.1898,38.239,55401.0
2024-08-30 14:50:00,38.87,38.92,38.86,38.91,55925.0,38.239,38.2882,38.2291,38.2783,55925.0
2024-08-30 14:55:00,38.91,38.91,38.84,38.86,98265.0,38.2783,38.2783,38.2095,38.2291,98265.0
2024-08-30 15:00:00,38.86,38.9,38.83,38.89,120783.0,38.2291,38.2685,38.1996,38.2586,120783.0
2024-08-30 15:05:00,38.89,38.98,38.88,38.97,80621.0,38.2586,38.3472,38.2488,38.3373,80621.0
2024-08-30 15:10:00,38.97,39.01,38.95,38.97,98307.0,38.3373,38.3767,38.3177,38.3373,98307.0
2024-08-30 15:15:00,38.97,39.01,38.93,39.01,72083.0,38.3373,38.3767,38.298,38.3767,72083.0
2024-08-30 15:20:00,39.01,39.1,39.0,39.04,50483.0,38.3767,38.4652,38.3669,38.4062,50483.0
2024-08-30 15:25:00,39.04,39.05,39.0,39.01,81040.0,38.4062,38.416,38.3669,38.3767,81040.0
2024-08-30 15:30:00,39.01,39.05,38.99,39.02,90879.0,38.3767,38.416,38.357,38.3865,90879.0
2024-08-30 15:35:00,39.02,39.09,39.0,39.08,83395.0,38.3865,38.4554,38.3669,38.4456,83395.0
2024-08-30 15:40:00,39.08,39.1,39.0,39.02,110447.0,38.4456,38.4652,38.3669,38.3865,110447.0
2024-08-30 15:45:00,39.02,39.04,39.0,39.01,124531.0,38.3865,38.4062,38.3669,38.3767,124531.0
2024-08-30 15:50:00,39.01,39.04,38.96,39.02,245919.0,38.3767,38.4062,38.3275,38.3865,245919.0
2024-08-30 15:55:00,39.02,39.07,38.91,38.98,991180.0,38.3865,38.4357,38.2783,38.3472,991180.0
2024-09-03 09:30:00,38.83,39.18,38.83,39.06,152500.0,38.1996,38.5439,38.1996,38.4259,152500.0
2024-09-03 09:35:00,39.06,39.15,39.0,39.0,87571.0,38.4259,38.5144,38.3669,38.3669,87571.0
2024-09-03 09:40:00,39.0,39.12,38.92,38.92,54686.0,38.3669,38.4849,38.2882,38.2882,54686.0
2024-09-03 09:45:00,38.94,39.0,38.8,38.91,213624.0,38.3078,38.3669,38.1701,38.2783,213624.0
2024-09-03 09:50:00,38.88,39.25,38.82,39.24,71770.0,38.2488,38.6128,38.1898,38.603,71770.0
2024-09-03 09:55:00,39.25,39.35,39.15,39.32,92655.0,38.6128,38.7112,38.5144,38.6817,92655.0
2024-09-03 10:00:00,39.31,39.4,39.22,39.23,48215.0,38.6718,38.7604,38.5833,38.5931,48215.0
2024-09-03 10:05:00,39.23,39.36,39.2,39.35,57745.0,38.5931,38.721,38.5636,38.7112,57745.0
2024-09-03 10:10:00,39.35,39.43,39.24,39.27,238419.0,38.7112,38.7899,38.603,38.6325,238419.0
2024-09-03 10:15:00,39.27,39.32,39.19,39.31,68131.0,38.6325,38.6817,38.5538,38.6718,68131.0
2024-09-03 10:20:00,39.31,39.32,39.21,39.26,44325.0,38.6718,38.6817,38.5734,38.6226,44325.0
2024-09-03 10:25:00,39.26,39.26,39.07,39.11,56437.0,38.6226,38.6226,38.4357,38.4751,56437.0
2024-09-03 10:30:00,39.11,39.2,39.09,39.18,37196.0,38.4751,38.5636,38.4554,38.5439,37196.0
2024-09-03 10:35:00,39.18,39.18,39.05,39.14,56682.0,38.5439,38.5439,38.416,38.5046,56682.0
2024-09-03 10:40:00,39.13,39.14,38.99,39.0,55853.0,38.4947,38.5046,38.357,38.3669,55853.0
2024-09-03 10:45:00,39.0,39.01,38.92,38.95,78979.0,38.3669,38.3767,38.2882,38.3177,78979.0
2024-09-03 10:50:00,38.96,38.96,38.9,38.92,86147.0,38.3275,38.3275,38.2685,38.2882,86147.0
2024-09-03 10:55:00,38.92,38.98,38.87,38.96,28455.0,38.2882,38.3472,38.239,38.3275,28455.0
2024-09-03 11:00:00,38.97,38.97,38.89,38.95,19844.0,38.3373,38.3373,38.2586,38.3177,19844.0
2024-09-03 11:05:00,38.94,38.94,38.86,38.87,15639.0,38.3078,38.3078,38.2291,38.239,15639.0
2024-09-03 11:10:00,38.87,38.95,38.86,38.91,34357.0,38.239,38.3177,38.2291,38.2783,34357.0
2024-09-03 11:15:00,38.91,38.94,38.88,38.89,15214.0,38.2783,38.3078,38.2488,38.2586,15214.0
2024-09-03 11:20:00,38.89,38.95,38.86,38.86,95218.0,38.2586,38.3177,38.2291,38.2291,95218.0
2024-09-03 11:25:00,38.86,38.87,38.77,38.84,44086.0,38.2291,38.239,38.1406,38.2095,44086.0
2024-09-03 11:30:00,38.84,38.88,38.82,38.83,21939.0,38.2095,38.2488,38.1898,38.1996,21939.0
2024-09-03 11:35:00,38.83,38.87,38.8,38.86,19948.0,38.1996,38.239,38.1701,38.2291,19948.0
2024-09-03 11:40:00,38.87,38.87,38.74,38.75,15460.0,38.239,38.239,38.1111,38.1209,15460.0
2024-09-03 11:45:00,38.75,38.82,38.72,38.81,195370.0,38.1209,38.1898,38.0914,38.1799,195370.0
2024-09-03 11:50:00,38.81,38.85,38.77,38.83,16242.0,38.1799,38.2193,38.1406,38.1996,16242.0
2024-09-03 11:55:00,38.83,38.84,38.77,38.79,16651.0,38.1996,38.2095,38.1406,38.1603,16651.0
2024-09-03 12:00:00,38.78,38.8,38.75,38.77,29198.0,38.1504,38.1701,38.1209,38.1406,29198.0
2024-09-03 12:05:00,38.77,38.8,38.77,38.8,21199.0,38.1406,38.1701,38.1406,38.1701,21199.0
2024-09-03 12:10:00,38.8,38.82,38.78,38.82,91315.0,38.1701,38.1898,38.1504,38.1898,91315.0
2024-09-03 12:15:00,38.82,38.88,38.81,38.84,11531.0,38.1898,38.2488,38.1799,38.2095,11531.0
2024-09-03 12:20:00,38.84,38.89,38.84,38.89,12997.0,38.2095,38.2586,38.2095,38.2586,12997.0
2024-09-03 12:25:00,38.88,38.88,38.81,38.84,14788.0,38.2488,38.2488,38.1799,38.2095,14788.0
2024-09-03 12:30:00,38.84,38.86,38.82,38.82,8583.0,38.2095,38.2291,38.1898,38.1898,8583.0
2024-09-03 12:35:00,38.82,38.88,38.81,38.88,8288.0,38.1898,38.2488,38.1799,38.2488,8288.0
2024-09-03 12:40:00,38.88,38.9,38.83,38.86,23293.0,38.2488,38.2685,38.1996,38.2291,23293.0
2024-09-03 12:45:00,38.85,38.95,38.83,38.94,459835.0,38.2193,38.3177,38.1996,38.3078,459835.0
2024-09-03 12:50:00,38.95,39.02,38.93,38.98,156902.0,38.3177,38.3865,38.298,38.3472,156902.0
2024-09-03 12:55:00,38.97,39.0,38.96,38.98,13516.0,38.3373,38.3669,38.3275,38.3472,13516.0
2024-09-03 13:00:00,38.98,38.98,38.95,38.97,10316.0,38.3472,38.3472,38.3177,38.3373,10316.0
2024-09-03 13:05:00,38.97,39.0,38.95,39.0,17842.0,38.3373,38.3669,38.3177,38.3669,17842.0
2024-09-03 13:10:00,39.0,39.0,38.94,38.98,189548.0,38.3669,38.3669,38.3078,38.3472,189548.0
2024-09-03 13:15:00,38.98,39.0,38.95,38.98,21023.0,38.3472,38.3669,38.3177,38.3472,21023.0
2024-09-03 13:20:00,38.98,39.02,38.96,38.98,110852.0,38.3472,38.3865,38.3275,38.3472,110852.0
2024-09-03 13:25:00,38.98,39.0,38.97,38.99,56949.0,38.3472,38.3669,38.3373,38.357,56949.0
2024-09-03 13:30:00,38.98,39.01,38.96,38.97,54200.0,38.3472,38.3767,38.3275,38.3373,54200.0
2024-09-03 13:35:00,38.96,39.0,38.95,38.97,45305.0,38.3275,38.3669,38.3177,38.3373,45305.0
2024-09-03 13:40:00,38.97,38.98,38.92,38.96,33858.0,38.3373,38.3472,38.2882,38.3275,33858.0
2024-09-03 13:45:00,38.96,38.96,38.87,38.88,44746.0,38.3275,38.3275,38.239,38.2488,44746.0
2024-09-03 13:50:00,38.88,38.89,38.82,38.86,26318.0,38.2488,38.2586,38.1898,38.2291,26318.0
2024-09-03 13:55:00,38.86,38.87,38.79,38.84,28810.0,38.2291,38.239,38.1603,38.2095,28810.0
2024-09-03 14:00:00,38.85,38.88,38.81,38.88,47077.0,38.2193,38.2488,38.1799,38.2488,47077.0
2024-09-03 14:05:00,38.88,38.9,38.86,38.86,17192.0,38.2488,38.2685,38.2291,38.2291,17192.0
2024-09-03 14:10:00,38.87,38.9,38.86,38.88,18143.0,38.239,38.2685,38.2291,38.2488,18143.0
2024-09-03 14:15:00,38.88,38.88,38.8,38.82,28147.0,38.2488,38.2488,38.1701,38.1898,28147.0
2024-09-03 14:20:00,38.82,38.86,38.76,38.83,116765.0,38.1898,38.2291,38.1308,38.1996,116765.0
2024-09-03 14:25:00,38.83,38.89,38.82,38.88,24792.0,38.1996,38.2586,38.1898,38.2488,24792.0
2024-09-03 14:30:00,38.88,38.9,38.86,38.88,26152.0,38.2488,38.2685,38.2291,38.2488,26152.0
2024-09-03 14:35:00,38.88,38.88,38.84,38.86,32893.0,38.2488,38.2488,38.2095,38.2291,32893.0
2024-09-03 14:40:00,38.86,38.86,38.82,38.83,42418.0,38.2291,38.2291,38.1898,38.1996,42418.0
2024-09-03 14:45:00,38.83,38.9,38.83,38.86,23065.0,38.1996,38.2685,38.1996,38.2291,23065.0
2024-09-03 14:50:00,38.86,38.88,38.84,38.88,33645.0,38.2291,38.2488,38.2095,38.2488,33645.0
2024-09-03 14:55:00,38.88,38.89,38.84,38.86,32743.0,38.2488,38.2586,38.2095,38.2291,32743.0
2024-09-03 15:00:00,38.86,38.88,38.85,38.87,31139.0,38.2291,38.2488,38.2193,38.239,31139.0
2024-09-03 15:05:00,38.87,38.9,38.84,38.84,34440.0,38.239,38.2685,38.2095,38.2095,34440.0
2024-09-03 15:10:00,38.85,38.86,38.73,38.79,218581.0,38.2193,38.2291,38.1012,38.1603,218581.0
2024-09-03 15:15:00,38.79,38.8,38.65,38.68,35906.0,38.1603,38.1701,38.0225,38.0521,35906.0
2024-09-03 15:20:00,38.69,38.71,38.67,38.68,24626.0,38.0619,38.0816,38.0422,38.0521,24626.0
2024-09-03 15:25:00,38.68,38.7,38.63,38.64,32334.0,38.0521,38.0717,38.0029,38.0127,32334.0
2024-09-03 15:30:00,38.64,38.67,38.61,38.62,45584.0,38.0127,38.0422,37.9832,37.993,45584.0
2024-09-03 15:35:00,38.63,38.64,38.56,38.64,82744.0,38.0029,38.0127,37.934,38.0127,82744.0
2024-09-03 15:40:00,38.64,38.69,38.58,38.64,158513.0,38.0127,38.0619,37.9537,38.0127,158513.0
2024-09-03 15:45:00,38.63,38.68,38.6,38.66,90916.0,38.0029,38.0521,37.9733,38.0324,90916.0
2024-09-03 15:50:00,38.65,38.72,38.59,38.7,292419.0,38.0225,38.0914,37.9635,38.0717,292419.0
2024-09-03 15:55:00,38.7,38.75,38.66,38.7,446601.0,38.0717,38.1209,38.0324,38.0717,446601.0
2024-09-04 09:30:00,38.62,39.07,38.62,39.04,98224.0,37.993,38.4357,37.993,38.4062,98224.0
2024-09-04 09:35:00,39.05,39.14,39.01,39.09,34304.0,38.416,38.5046,38.3767,38.4554,34304.0
2024-09-04 09:40:00,39.07,39.31,39.02,39.31,45667.0,38.4357,38.6718,38.3865,38.6718,45667.0
2024-09-04 09:45:00,39.31,39.45,39.28,39.41,77571.0,38.6718,38.8096,38.6423,38.7702,77571.0
2024-09-04 09:50:00,39.39,39.58,39.37,39.54,77815.0,38.7505,38.9374,38.7308,38.8981,77815.0
2024-09-04 09:55:00,39.53,39.63,39.49,39.56,124875.0,38.8883,38.9866,38.8489,38.9178,124875.0
2024-09-04 10:00:00,39.56,39.56,39.36,39.52,68554.0,38.9178,38.9178,38.721,38.8784,68554.0
2024-09-04 10:05:00,39.53,39.57,39.48,39.55,40883.0,38.8883,38.9276,38.8391,38.9079,40883.0
2024-09-04 10:10:00,39.55,39.57,39.4,39.43,44245.0,38.9079,38.9276,38.7604,38.7899,44245.0
2024-09-04 10:15:00,39.41,39.52,39.41,39.48,38012.0,38.7702,38.8784,38.7702,38.8391,38012.0
2024-09-04 10:20:00,39.49,39.61,39.47,39.59,121843.0,38.8489,38.967,38.8292,38.9473,121843.0
2024-09-04 10:25:00,39.58,39.7,39.58,39.7,91665.0,38.9374,39.0555,38.9374,39.0555,91665.0
2024-09-04 10:30:00,39.7,39.75,39.61,39.62,103933.0,39.0555,39.1047,38.967,38.9768,103933.0
2024-09-04 10:35:00,39.63,39.84,39.63,39.76,81063.0,38.9866,39.1932,38.9866,39.1145,81063.0
2024-09-04 10:40:00,39.76,39.82,39.76,39.8,70104.0,39.1145,39.1735,39.1145,39.1539,70104.0
2024-09-04 10:45:00,39.79,39.82,39.73,39.79,55411.0,39.144,39.1735,39.085,39.144,55411.0
2024-09-04 10:50:00,39.8,39.89,39.8,39.84,51846.0,39.1539,39.2424,39.1539,39.1932,51846.0
2024-09-04 10:55:00,39.84,39.88,39.79,39.81,46820.0,39.1932,39.2326,39.144,39.1637,46820.0
2024-09-04 11:00:00,39.82,39.87,39.81,39.87,45209.0,39.1735,39.2227,39.1637,39.2227,45209.0
2024-09-04 11:05:00,39.87,39.99,39.86,39.91,67911.0,39.2227,39.3408,39.2129,39.2621,67911.0
2024-09-04 11:10:00,39.9,39.93,39.83,39.84,64808.0,39.2522,39.2818,39.1834,39.1932,64808.0
2024-09-04 11:15:00,39.83,39.84,39.72,39.74,17683.0,39.1834,39.1932,39.0752,39.0948,17683.0
2024-09-04 11:20:00,39.75,39.75,39.61,39.63,19280.0,39.1047,39.1047,38.967,38.9866,19280.0
2024-09-04 11:25:00,39.62,39.66,39.59,39.66,25747.0,38.9768,39.0161,38.9473,39.0161,25747.0
2024-09-04 11:30:00,39.65,39.71,39.63,39.71,69559.0,39.0063,39.0653,38.9866,39.0653,69559.0
2024-09-04 11:35:00,39.7,39.74,39.67,39.73,21441.0,39.0555,39.0948,39.026,39.085,21441.0
2024-09-04 11:40:00,39.73,39.79,39.73,39.75,15486.0,39.085,39.144,39.085,39.1047,15486.0
2024-09-04 11:45:00,39.75,39.76,39.69,39.7,43449.0,39.1047,39.1145,39.0457,39.0555,43449.0
2024-09-04 11:50:00,39.7,39.73,39.64,39.73,23125.0,39.0555,39.085,38.9965,39.085,23125.0
2024-09-04 11:55:00,39.73,39.74,39.7,39.73,14445.0,39.085,39.0948,39.0555,39.085,14445.0
2024-09-04 12:00:00,39.73,39.77,39.72,39.75,43831.0,39.085,39.1244,39.0752,39.1047,43831.0
2024-09-04 12:05:00,39.75,39.78,39.73,39.77,16691.0,39.1047,39.1342,39.085,39.1244,16691.0
2024-09-04 12:10:00,39.77,39.81,39.73,39.77,59627.0,39.1244,39.1637,39.085,39.1244,59627.0
2024-09-04 12:15:00,39.77,39.81,39.76,39.78,11109.0,39.1244,39.1637,39.1145,39.1342,11109.0
2024-09-04 12:20:00,39.78,39.79,39.72,39.74,432912.0,39.1342,39.144,39.0752,39.0948,432912.0
2024-09-04 12:25:00,39.73,39.8,39.69,39.79,20245.0,39.085,39.1539,39.0457,39.144,20245.0
2024-09-04 12:30:00,39.8,39.84,39.76,39.77,10487.0,39.1539,39.1932,39.1145,39.1244,10487.0
2024-09-04 12:35:00,39.76,39.8,39.73,39.78,6939.0,39.1145,39.1539,39.085,39.1342,6939.0
2024-09-04 12:40:00,39.77,39.78,39.75,39.76,7757.0,39.1244,39.1342,39.1047,39.1145,7757.0
2024-09-04 12:45:00,39.76,39.82,39.75,39.8,14679.0,39.1145,39.1735,39.1047,39.1539,14679.0
2024-09-04 12:50:00,39.8,39.85,39.8,39.8,25822.0,39.1539,39.2031,39.1539,39.1539,25822.0
2024-09-04 12:55:00,39.8,39.8,39.75,39.8,11763.0,39.1539,39.1539,39.1047,39.1539,11763.0
2024-09-04 13:00:00,39.8,39.81,39.78,39.81,13569.0,39.1539,39.1637,39.1342,39.1637,13569.0
2024-09-04 13:05:00,39.8,39.85,39.79,39.84,11106.0,39.1539,39.2031,39.144,39.1932,11106.0
2024-09-04 13:10:00,39.84,39.86,39.83,39.84,28857.0,39.1932,39.2129,39.1834,39.1932,28857.0
2024-09-04 13:15:00,39.85,39.87,39.83,39.87,16622.0,39.2031,39.2227,39.1834,39.2227,16622.0
2024-09-04 13:20:00,39.87,39.89,39.87,39.89,11896.0,39.2227,39.2424,39.2227,39.2424,11896.0
2024-09-04 13:25:00,39.89,39.96,39.87,39.92,33792.0,39.2424,39.3113,39.2227,39.2719,33792.0
2024-09-04 13:30:00,39.92,39.98,39.92,39.97,16010.0,39.2719,39.3309,39.2719,39.3211,16010.0
2024-09-04 13:35:00,39.96,39.97,39.87,39.89,20556.0,39.3113,39.3211,39.2227,39.2424,20556.0
2024-09-04 13:40:00,39.88,39.88,39.83,39.83,13458.0,39.2326,39.2326,39.1834,39.1834,13458.0
2024-09-04 13:45:00,39.83,39.87,39.81,39.83,23600.0,39.1834,39.2227,39.1637,39.1834,23600.0
2024-09-04 13:50:00,39.82,39.83,39.79,39.83,22853.0,39.1735,39.1834,39.144,39.1834,22853.0
2024-09-04 13:55:00,39.84,39.86,39.79,39.8,19911.0,39.1932,39.2129,39.144,39.1539,19911.0
2024-09-04 14:00:00,39.79,39.84,39.76,39.79,21915.0,39.144,39.1932,39.1145,39.144,21915.0
2024-09-04 14:05:00,39.78,39.88,39.77,39.87,22684.0,39.1342,39.2326,39.1244,39.2227,22684.0
2024-09-04 14:10:00,39.88,39.91,39.84,39.91,18973.0,39.2326,39.2621,39.1932,39.2621,18973.0
2024-09-04 14:15:00,39.9,39.93,39.88,39.91,18622.0,39.2522,39.2818,39.2326,39.2621,18622.0
2024-09-04 14:20:00,39.9,39.92,39.86,39.87,24922.0,39.2522,39.2719,39.2129,39.2227,24922.0
2024-09-04 14:25:00,39.86,39.93,39.86,39.91,22475.0,39.2129,39.2818,39.2129,39.2621,22475.0
2024-09-04 14:30:00,39.91,39.96,39.89,39.89,30229.0,39.2621,39.3113,39.2424,39.2424,30229.0
2024-09-04 14:35:00,39.89,39.91,39.85,39.86,22281.0,39.2424,39.2621,39.2031,39.2129,22281.0
2024-09-04 14:40:00,39.86,39.88,39.79,39.86,35363.0,39.2129,39.2326,39.144,39.2129,35363.0
2024-09-04 14:45:00,39.85,39.91,39.85,39.89,22399.0,39.2031,39.2621,39.2031,39.2424,22399.0
2024-09-04 14:50:00,39.89,39.9,39.84,39.9,24557.0,39.2424,39.2522,39.1932,39.2522,24557.0
2024-09-04 14:55:00,39.89,39.91,39.82,39.83,31180.0,39.2424,39.2621,39.1735,39.1834,31180.0
2024-09-04 15:00:00,39.81,39.85,39.79,39.82,43150.0,39.1637,39.2031,39.144,39.1735,43150.0
2024-09-04 15:05:00,39.8,39.83,39.79,39.79,9966.0,39.1539,39.1834,39.144,39.144,9966.0
2024-09-04 15:10:00,39.79,39.81,39.75,39.75,41331.0,39.144,39.1637,39.1047,39.1047,41331.0
2024-09-04 15:15:00,39.76,39.81,39.76,39.79,22026.0,39.1145,39.1637,39.1145,39.144,22026.0
2024-09-04 15:20:00,39.79,39.84,39.78,39.82,29239.0,39.144,39.1932,39.1342,39.1735,29239.0
2024-09-04 15:25:00,39.82,39.93,39.78,39.91,52386.0,39.1735,39.2818,39.1342,39.2621,52386.0
2024-09-04 15:30:00,39.91,39.92,39.88,39.9,62153.0,39.2621,39.2719,39.2326,39.2522,62153.0
2024-09-04 15:35:00,39.89,39.91,39.83,39.89,70726.0,39.2424,39.2621,39.1834,39.2424,70726.0
2024-09-04 15:40:00,39.89,39.97,39.88,39.97,54899.0,39.2424,39.3211,39.2326,39.3211,54899.0
2024-09-04 15:45:00,39.96,39.99,39.93,39.98,124297.0,39.3113,39.3408,39.2818,39.3309,124297.0
2024-09-04 15:50:00,39.99,40.01,39.92,39.95,103934.0,39.3408,39.3605,39.2719,39.3014,103934.0
2024-09-04 15:55:00,39.94,39.96,39.85,39.86,388943.0,39.2916,39.3113,39.2031,39.2129,388943.0
2024-09-05 09:30:00,40.06,40.06,39.75,39.75,148575.0,39.4096,39.4096,39.1047,39.1047,148575.0
2024-09-05 09:35:00,39.71,39.78,39.5,39.58,46089.0,39.0653,39.1342,38.8587,38.9374,46089.0
2024-09-05 09:40:00,39.57,39.63,39.48,39.52,36602.0,38.9276,38.9866,38.8391,38.8784,36602.0
2024-09-05 09:45:00,39.52,39.53,39.31,39.33,45556.0,38.8784,38.8883,38.6718,38.6915,45556.0
2024-09-05 09:50:00,39.34,39.56,39.28,39.55,54477.0,38.7013,38.9178,38.6423,38.9079,54477.0
2024-09-05 09:55:00,39.55,39.55,39.46,39.49,76212.0,38.9079,38.9079,38.8194,38.8489,76212.0
2024-09-05 10:00:00,39.5,39.78,39.5,39.77,44526.0,38.8587,39.1342,38.8587,39.1244,44526.0
2024-09-05 10:05:00,39.76,39.77,39.71,39.72,44003.0,39.1145,39.1244,39.0653,39.0752,44003.0
2024-09-05 10:10:00,39.71,39.71,39.63,39.63,117983.0,39.0653,39.0653,38.9866,38.9866,117983.0
2024-09-05 10:15:00,39.63,39.73,39.62,39.69,33091.0,38.9866,39.085,38.9768,39.0457,33091.0
2024-09-05 10:20:00,39.69,39.73,39.68,39.71,33497.0,39.0457,39.085,39.0358,39.0653,33497.0
2024-09-05 10:25:00,39.7,39.77,39.7,39.71,53341.0,39.0555,39.1244,39.0555,39.0653,53341.0
2024-09-05 10:30:00,39.71,39.76,39.69,39.73,20079.0,39.0653,39.1145,39.0457,39.085,20079.0
2024-09-05 10:35:00,39.73,39.78,39.72,39.76,16280.0,39.085,39.1342,39.0752,39.1145,16280.0
2024-09-05 10:40:00,39.76,39.76,39.7,39.72,19771.0,39.1145,39.1145,39.0555,39.0752,19771.0
2024-09-05 10:45:00,39.72,39.73,39.62,39.63,25249.0,39.0752,39.085,38.9768,38.9866,25249.0
2024-09-05 10:50:00,39.62,39.71,39.59,39.7,37486.0,38.9768,39.0653,38.9473,39.0555,37486.0
2024-09-05 10:55:00,39.7,39.71,39.63,39.66,19510.0,39.0555,39.0653,38.9866,39.0161,19510.0
2024-09-05 11:00:00,39.65,39.66,39.57,39.64,17219.0,39.0063,39.0161,38.9276,38.9965,17219.0
2024-09-05 11:05:00,39.63,39.69,39.63,39.63,8454.0,38.9866,39.0457,38.9866,38.9866,8454.0
2024-09-05 11:10:00,39.64,39.64,39.48,39.48,13247.0,38.9965,38.9965,38.8391,38.8391,13247.0
2024-09-05 11:15:00,39.48,39.52,39.45,39.5,14944.0,38.8391,38.8784,38.8096,38.8587,14944.0
2024-09-05 11:20:00,39.5,39.5,39.41,39.46,16820.0,38.8587,38.8587,38.7702,38.8194,16820.0
2024-09-05 11:25:00,39.46,39.46,39.41,39.45,11984.0,38.8194,38.8194,38.7702,38.8096,11984.0
2024-09-05 11:30:00,39.44,39.45,39.39,39.4,18599.0,38.7997,38.8096,38.7505,38.7604,18599.0
2024-09-05 11:35:00,39.4,39.43,39.39,39.41,9827.0,38.7604,38.7899,38.7505,38.7702,9827.0
2024-09-05 11:40:00,39.41,39.42,39.32,39.33,11959.0,38.7702,38.78,38.6817,38.6915,11959.0
2024-09-05 11:45:00,39.33,39.36,39.32,39.35,16082.0,38.6915,38.721,38.6817,38.7112,16082.0
2024-09-05 11:50:00,39.35,39.42,39.34,39.39,25015.0,38.7112,38.78,38.7013,38.7505,25015.0
2024-09-05 11:55:00,39.4,39.4,39.37,39.38,18207.0,38.7604,38.7604,38.7308,38.7407,18207.0
2024-09-05 12:00:00,39.38,39.49,39.37,39.48,12866.0,38.7407,38.8489,38.7308,38.8391,12866.0
2024-09-05 12:05:00,39.47,39.53,39.46,39.52,17088.0,38.8292,38.8883,38.8194,38.8784,17088.0
2024-09-05 12:10:00,39.52,39.53,39.51,39.52,46721.0,38.8784,38.8883,38.8686,38.8784,46721.0
2024-09-05 12:15:00,39.52,39.54,39.51,39.54,23571.0,38.8784,38.8981,38.8686,38.8981,23571.0
2024-09-05 12:20:00,39.54,39.6,39.53,39.59,23236.0,38.8981,38.9571,38.8883,38.9473,23236.0
2024-09-05 12:25:00,39.6,39.61,39.58,39.59,24611.0,38.9571,38.967,38.9374,38.9473,24611.0
2024-09-05 12:30:00,39.58,39.58,39.46,39.52,49804.0,38.9374,38.9374,38.8194,38.8784,49804.0
2024-09-05 12:35:00,39.52,39.56,39.5,39.51,27001.0,38.8784,38.9178,38.8587,38.8686,27001.0
2024-09-05 12:40:00,39.51,39.54,39.44,39.46,17418.0,38.8686,38.8981,38.7997,38.8194,17418.0
2024-09-05 12:45:00,39.47,39.48,39.45,39.46,21391.0,38.8292,38.8391,38.8096,38.8194,21391.0
2024-09-05 12:50:00,39.46,39.51,39.46,39.48,11622.0,38.8194,38.8686,38.8194,38.8391,11622.0
2024-09-05 12:55:00,39.48,39.51,39.45,39.46,19736.0,38.8391,38.8686,38.8096,38.8194,19736.0
2024-09-05 13:00:00,39.46,39.48,39.45,39.47,18492.0,38.8194,38.8391,38.8096,38.8292,18492.0
2024-09-05 13:05:00,39.47,39.52,39.46,39.5,23578.0,38.8292,38.8784,38.8194,38.8587,23578.0
2024-09-05 13:10:00,39.51,39.51,39.49,39.5,8293.0,38.8686,38.8686,38.8489,38.8587,8293.0
2024-09-05 13:15:00,39.5,39.53,39.48,39.53,35416.0,38.8587,38.8883,38.8391,38.8883,35416.0
2024-09-05 13:20:00,39.52,39.56,39.52,39.55,10533.0,38.8784,38.9178,38.8784,38.9079,10533.0
2024-09-05 13:25:00,39.56,39.57,39.54,39.55,39719.0,38.9178,38.9276,38.8981,38.9079,39719.0
2024-09-05 13:30:00,39.55,39.59,39.55,39.57,28641.0,38.9079,38.9473,38.9079,38.9276,28641.0
2024-09-05 13:35:00,39.58,39.63,39.58,39.59,15857.0,38.9374,38.9866,38.9374,38.9473,15857.0
2024-09-05 13:40:00,39.59,39.66,39.59,39.66,17895.0,38.9473,39.0161,38.9473,39.0161,17895.0
2024-09-05 13:45:00,39.66,39.73,39.66,39.73,12645.0,39.0161,39.085,39.0161,39.085,12645.0
2024-09-05 13:50:00,39.75,39.76,39.74,39.75,34371.0,39.1047,39.1145,39.0948,39.1047,34371.0
2024-09-05 13:55:00,39.76,39.79,39.76,39.76,42269.0,39.1145,39.144,39.1145,39.1145,42269.0
2024-09-05 14:00:00,39.77,39.79,39.74,39.75,41701.0,39.1244,39.144,39.0948,39.1047,41701.0
2024-09-05 14:05:00,39.75,39.77,39.74,39.76,34453.0,39.1047,39.1244,39.0948,39.1145,34453.0
2024-09-05 14:10:00,39.76,39.77,39.74,39.75,43532.0,39.1145,39.1244,39.0948,39.1047,43532.0
2024-09-05 14:15:00,39.75,39.79,39.74,39.75,33083.0,39.1047,39.144,39.0948,39.1047,33083.0
2024-09-05 14:20:00,39.75,39.76,39.73,39.76,53376.0,39.1047,39.1145,39.085,39.1145,53376.0
2024-09-05 14:25:00,39.76,39.77,39.72,39.73,73283.0,39.1145,39.1244,39.0752,39.085,73283.0
2024-09-05 14:30:00,39.73,39.8,39.73,39.77,22897.0,39.085,39.1539,39.085,39.1244,22897.0
2024-09-05 14:35:00,39.77,39.78,39.72,39.76,31085.0,39.1244,39.1342,39.0752,39.1145,31085.0
2024-09-05 14:40:00,39.76,39.84,39.76,39.82,25825.0,39.1145,39.1932,39.1145,39.1735,25825.0
2024-09-05 14:45:00,39.83,39.89,39.82,39.89,32349.0,39.1834,39.2424,39.1735,39.2424,32349.0
2024-09-05 14:50:00,39.89,39.95,39.88,39.94,53601.0,39.2424,39.3014,39.2326,39.2916,53601.0
2024-09-05 14:55:00,39.94,39.96,39.92,39.93,98070.0,39.2916,39.3113,39.2719,39.2818,98070.0
2024-09-05 15:00:00,39.94,39.96,39.89,39.95,175832.0,39.2916,39.3113,39.2424,39.3014,175832.0
2024-09-05 15:05:00,39.95,39.97,39.91,39.93,44023.0,39.3014,39.3211,39.2621,39.2818,44023.0
2024-09-05 15:10:00,39.93,39.93,39.85,39.92,61261.0,39.2818,39.2818,39.2031,39.2719,61261.0
2024-09-05 15:15:00,39.93,39.96,39.9,39.94,71213.0,39.2818,39.3113,39.2522,39.2916,71213.0
2024-09-05 15:20:00,39.94,39.95,39.87,39.92,43485.0,39.2916,39.3014,39.2227,39.2719,43485.0
2024-09-05 15:25:00,39.91,40.01,39.9,40.0,50979.0,39.2621,39.3605,39.2522,39.3506,50979.0
2024-09-05 15:30:00,40.0,40.07,39.99,40.06,61833.0,39.3506,39.4195,39.3408,39.4096,61833.0
2024-09-05 15:35:00,40.06,40.08,40.02,40.06,70778.0,39.4096,39.4293,39.3703,39.4096,70778.0
2024-09-05 15:40:00,40.06,40.06,39.98,40.03,133155.0,39.4096,39.4096,39.3309,39.3801,133155.0
2024-09-05 15:45:00,40.03,40.09,39.96,40.05,105424.0,39.3801,39.4392,39.3113,39.3998,105424.0
2024-09-05 15:50:00,40.05,40.05,39.9,39.92,112046.0,39.3998,39.3998,39.2522,39.2719,112046.0
2024-09-05 15:55:00,39.91,39.99,39.91,39.98,241312.0,39.2621,39.3408,39.2621,39.3309,241312.0
2024-09-06 09:30:00,39.98,40.1,39.81,39.98,52445.0,39.3309,39.449,39.1637,39.3309,52445.0
2024-09-06 09:35:00,39.98,40.01,39.91,39.95,12083.0,39.3309,39.3605,39.2621,39.3014,12083.0
2024-09-06 09:40:00,39.93,40.01,39.87,39.89,22445.0,39.2818,39.3605,39.2227,39.2424,22445.0
2024-09-06 09:45:00,39.9,40.03,39.87,39.93,10888.0,39.2522,39.3801,39.2227,39.2818,10888.0
2024-09-06 09:50:00,39.93,39.99,39.88,39.96,43419.0,39.2818,39.3408,39.2326,39.3113,43419.0
2024-09-06 09:55:00,39.96,40.0,39.89,39.9,54871.0,39.3113,39.3506,39.2424,39.2522,54871.0
2024-09-06 10:00:00,39.91,39.98,39.86,39.95,64958.0,39.2621,39.3309,39.2129,39.3014,64958.0
2024-09-06 10:05:00,39.96,39.97,39.85,39.87,60490.0,39.3113,39.3211,39.2031,39.2227,60490.0
2024-09-06 10:10:00,39.88,39.96,39.87,39.93,57038.0,39.2326,39.3113,39.2227,39.2818,57038.0
2024-09-06 10:15:00,39.93,39.98,39.91,39.96,44764.0,39.2818,39.3309,39.2621,39.3113,44764.0
2024-09-06 10:20:00,39.97,40.02,39.97,39.99,59497.0,39.3211,39.3703,39.3211,39.3408,59497.0
2024-09-06 10:25:00,40.0,40.0,39.82,39.84,43677.0,39.3506,39.3506,39.1735,39.1932,43677.0
2024-09-06 10:30:00,39.84,39.99,39.79,39.95,22027.0,39.1932,39.3408,39.144,39.3014,22027.0
2024-09-06 10:35:00,39.94,39.94,39.84,39.89,19475.0,39.2916,39.2916,39.1932,39.2424,19475.0
2024-09-06 10:40:00,39.89,39.89,39.77,39.77,39959.0,39.2424,39.2424,39.1244,39.1244,39959.0
2024-09-06 10:45:00,39.76,39.84,39.76,39.82,15941.0,39.1145,39.1932,39.1145,39.1735,15941.0
2024-09-06 10:50:00,39.82,39.85,39.78,39.79,8667.0,39.1735,39.2031,39.1342,39.144,8667.0
2024-09-06 10:55:00,39.78,39.86,39.78,39.85,58030.0,39.1342,39.2129,39.1342,39.2031,58030.0
2024-09-06 11:00:00,39.87,40.15,39.87,40.05,30353.0,39.2227,39.4982,39.2227,39.3998,30353.0
2024-09-06 11:05:00,40.05,40.1,39.96,40.0,18853.0,39.3998,39.449,39.3113,39.3506,18853.0
2024-09-06 11:10:00,40.0,40.04,39.96,39.99,48875.0,39.3506,39.39,39.3113,39.3408,48875.0
2024-09-06 11:15:00,39.98,40.0,39.94,40.0,57529.0,39.3309,39.3506,39.2916,39.3506,57529.0
2024-09-06 11:20:00,40.0,40.05,39.99,40.0,24239.0,39.3506,39.3998,39.3408,39.3506,24239.0
2024-09-06 11:25:00,40.0,40.05,39.99,39.99,20103.0,39.3506,39.3998,39.3408,39.3408,20103.0
2024-09-06 11:30:00,39.99,40.02,39.96,39.98,67774.0,39.3408,39.3703,39.3113,39.3309,67774.0
2024-09-06 11:35:00,39.99,40.02,39.94,39.98,97073.0,39.3408,39.3703,39.2916,39.3309,97073.0
2024-09-06 11:40:00,39.98,39.99,39.84,39.98,67705.0,39.3309,39.3408,39.1932,39.3309,67705.0
2024-09-06 11:45:00,39.98,39.98,39.91,39.96,121296.0,39.3309,39.3309,39.2621,39.3113,121296.0
2024-09-06 11:50:00,39.95,39.96,39.78,39.84,59550.0,39.3014,39.3113,39.1342,39.1932,59550.0
2024-09-06 11:55:00,39.85,39.94,39.85,39.91,96809.0,39.2031,39.2916,39.2031,39.2621,96809.0
2024-09-06 12:00:00,39.91,39.94,39.65,39.65,70518.0,39.2621,39.2916,39.0063,39.0063,70518.0
2024-09-06 12:05:00,39.66,39.68,39.57,39.59,16893.0,39.0161,39.0358,38.9276,38.9473,16893.0
2024-09-06 12:10:00,39.59,39.66,39.58,39.62,20129.0,38.9473,39.0161,38.9374,38.9768,20129.0
2024-09-06 12:15:00,39.63,39.64,39.58,39.6,12403.0,38.9866,38.9965,38.9374,38.9571,12403.0
2024-09-06 12:20:00,39.6,39.63,39.59,39.61,12461.0,38.9571,38.9866,38.9473,38.967,12461.0
2024-09-06 12:25:00,39.6,39.63,39.55,39.55,11103.0,38.9571,38.9866,38.9079,38.9079,11103.0
2024-09-06 12:30:00,39.56,39.63,39.55,39.63,9346.0,38.9178,38.9866,38.9079,38.9866,9346.0
2024-09-06 12:35:00,39.62,39.66,39.61,39.61,15792.0,38.9768,39.0161,38.967,38.967,15792.0
2024-09-06 12:40:00,39.62,39.64,39.6,39.64,9474.0,38.9768,38.9965,38.9571,38.9965,9474.0
2024-09-06 12:45:00,39.63,39.63,39.57,39.59,16220.0,38.9866,38.9866,38.9276,38.9473,16220.0
2024-09-06 12:50:00,39.58,39.64,39.58,39.64,11516.0,38.9374,38.9965,38.9374,38.9965,11516.0
2024-09-06 12:55:00,39.64,39.66,39.62,39.63,15517.0,38.9965,39.0161,38.9768,38.9866,15517.0
2024-09-06 13:00:00,39.64,39.66,39.61,39.65,27783.0,38.9965,39.0161,38.967,39.0063,27783.0
2024-09-06 13:05:00,39.64,39.76,39.63,39.73,11872.0,38.9965,39.1145,38.9866,39.085,11872.0
2024-09-06 13:10:00,39.74,39.83,39.73,39.83,17641.0,39.0948,39.1834,39.085,39.1834,17641.0
2024-09-06 13:15:00,39.83,39.84,39.77,39.77,13767.0,39.1834,39.1932,39.1244,39.1244,13767.0
2024-09-06 13:20:00,39.77,39.9,39.77,39.87,27135.0,39.1244,39.2522,39.1244,39.2227,27135.0
2024-09-06 13:25:00,39.87,39.87,39.81,39.83,62838.0,39.2227,39.2227,39.1637,39.1834,62838.0
2024-09-06 13:30:00,39.82,39.87,39.82,39.84,71513.0,39.1735,39.2227,39.1735,39.1932,71513.0
2024-09-06 13:35:00,39.85,39.89,39.84,39.86,45267.0,39.2031,39.2424,39.1932,39.2129,45267.0
2024-09-06 13:40:00,39.86,39.88,39.84,39.88,9826.0,39.2129,39.2326,39.1932,39.2326,9826.0
2024-09-06 13:45:00,39.87,39.9,39.85,39.9,11751.0,39.2227,39.2522,39.2031,39.2522,11751.0
2024-09-06 13:50:00,39.9,40.01,39.89,40.0,22602.0,39.2522,39.3605,39.2424,39.3506,22602.0
2024-09-06 13:55:00,40.0,40.04,39.98,39.98,27075.0,39.3506,39.39,39.3309,39.3309,27075.0
2024-09-06 14:00:00,39.98,40.0,39.84,39.93,135126.0,39.3309,39.3506,39.1932,39.2818,135126.0
2024-09-06 14:05:00,39.93,39.94,39.87,39.9,64397.0,39.2818,39.2916,39.2227,39.2522,64397.0
2024-09-06 14:10:00,39.9,39.95,39.9,39.95,43289.0,39.2522,39.3014,39.2522,39.3014,43289.0
2024-09-06 14:15:00,39.95,39.97,39.87,39.91,24880.0,39.3014,39.3211,39.2227,39.2621,24880.0
2024-09-06 14:20:00,39.91,39.94,39.86,39.87,16831.0,39.2621,39.2916,39.2129,39.2227,16831.0
2024-09-06 14:25:00,39.88,39.9,39.85,39.9,17695.0,39.2326,39.2522,39.2031,39.2522,17695.0
2024-09-06 14:30:00,39.89,39.89,39.86,39.87,16629.0,39.2424,39.2424,39.2129,39.2227,16629.0
2024-09-06 14:35:00,39.86,39.9,39.84,39.88,40141.0,39.2129,39.2522,39.1932,39.2326,40141.0
2024-09-06 14:40:00,39.88,39.91,39.87,39.91,34819.0,39.2326,39.2621,39.2227,39.2621,34819.0
2024-09-06 14:45:00,39.91,39.92,39.89,39.92,10476.0,39.2621,39.2719,39.2424,39.2719,10476.0
2024-09-06 14:50:00,39.92,39.93,39.88,39.91,19520.0,39.2719,39.2818,39.2326,39.2621,19520.0
2024-09-06 14:55:00,39.9,39.91,39.87,39.88,23009.0,39.2522,39.2621,39.2227,39.2326,23009.0
2024-09-06 15:00:00,39.87,39.88,39.81,39.87,109760.0,39.2227,39.2326,39.1637,39.2227,109760.0
2024-09-06 15:05:00,39.87,39.87,39.79,39.81,77179.0,39.2227,39.2227,39.144,39.1637,77179.0
2024-09-06 15:10:00,39.81,39.87,39.81,39.84,50220.0,39.1637,39.2227,39.1637,39.1932,50220.0
2024-09-06 15:15:00,39.84,39.88,39.84,39.85,37618.0,39.1932,39.2326,39.1932,39.2031,37618.0
2024-09-06 15:20:00,39.86,39.93,39.85,39.93,74853.0,39.2129,39.2818,39.2031,39.2818,74853.0
2024-09-06 15:25:00,39.94,39.98,39.91,39.93,37753.0,39.2916,39.3309,39.2621,39.2818,37753.0
2024-09-06 15:30:00,39.94,39.94,39.88,39.88,139380.0,39.2916,39.2916,39.2326,39.2326,139380.0
2024-09-06 15:35:00,39.88,39.91,39.87,39.89,62862.0,39.2326,39.2621,39.2227,39.2424,62862.0
2024-09-06 15:40:00,39.89,39.89,39.75,39.76,43477.0,39.2424,39.2424,39.1047,39.1145,43477.0
2024-09-06 15:45:00,39.76,39.79,39.73,39.77,51399.0,39.1145,39.144,39.085,39.1244,51399.0
2024-09-06 15:50:00,39.77,39.78,39.64,39.66,134339.0,39.1244,39.1342,38.9965,39.0161,134339.0
2024-09-06 15:55:00,39.66,39.8,39.63,39.7,517326.0,39.0161,39.1539,38.9866,39.0555,517326.0
2024-09-09 09:30:00,39.76,39.96,39.3,39.32,70785.0,39.1145,39.3113,38.662,38.6817,70785.0
2024-09-09 09:35:00,39.31,39.33,39.1,39.24,81996.0,38.6718,38.6915,38.4652,38.603,81996.0
2024-09-09 09:40:00,39.27,39.38,39.26,39.3,57754.0,38.6325,38.7407,38.6226,38.662,57754.0
2024-09-09 09:45:00,39.3,39.38,39.09,39.09,38229.0,38.662,38.7407,38.4554,38.4554,38229.0
2024-09-09 09:50:00,39.09,39.16,39.0,39.15,53102.0,38.4554,38.5243,38.3669,38.5144,53102.0
2024-09-09 09:55:00,39.16,39.33,39.16,39.26,19614.0,38.5243,38.6915,38.5243,38.6226,19614.0
2024-09-09 10:00:00,39.27,39.35,39.27,39.33,41257.0,38.6325,38.7112,38.6325,38.6915,41257.0
2024-09-09 10:05:00,39.33,39.43,39.3,39.43,63250.0,38.6915,38.7899,38.662,38.7899,63250.0
2024-09-09 10:10:00,39.43,39.47,39.39,39.41,78664.0,38.7899,38.8292,38.7505,38.7702,78664.0
2024-09-09 10:15:00,39.43,39.56,39.43,39.56,62683.0,38.7899,38.9178,38.7899,38.9178,62683.0
2024-09-09 10:20:00,39.55,39.62,39.52,39.62,129475.0,38.9079,38.9768,38.8784,38.9768,129475.0
2024-09-09 10:25:00,39.62,39.72,39.62,39.7,308743.0,38.9768,39.0752,38.9768,39.0555,308743.0
2024-09-09 10:30:00,39.7,39.79,39.58,39.59,100923.0,39.0555,39.144,38.9374,38.9473,100923.0
2024-09-09 10:35:00,39.59,39.68,39.58,39.66,48246.0,38.9473,39.0358,38.9374,39.0161,48246.0
2024-09-09 10:40:00,39.66,39.67,39.58,39.6,110826.0,39.0161,39.026,38.9374,38.9571,110826.0
2024-09-09 10:45:00,39.6,39.66,39.59,39.66,64358.0,38.9571,39.0161,38.9473,39.0161,64358.0
2024-09-09 10:50:00,39.65,40.01,39.6,39.75,340480.0,39.0063,39.3605,38.9571,39.1047,340480.0
2024-09-09 10:55:00,39.73,39.78,39.67,39.68,39636.0,39.085,39.1342,39.026,39.0358,39636.0
2024-09-09 11:00:00,39.67,39.69,39.58,39.62,44823.0,39.026,39.0457,38.9374,38.9768,44823.0
2024-09-09 11:05:00,39.61,39.73,39.61,39.73,28660.0,38.967,39.085,38.967,39.085,28660.0
2024-09-09 11:10:00,39.72,39.76,39.67,39.68,30786.0,39.0752,39.1145,39.026,39.0358,30786.0
2024-09-09 11:15:00,39.69,39.69,39.65,39.68,26182.0,39.0457,39.0457,39.0063,39.0358,26182.0
2024-09-09 11:20:00,39.68,39.71,39.66,39.66,26659.0,39.0358,39.0653,39.0161,39.0161,26659.0
2024-09-09 11:25:00,39.66,39.7,39.64,39.67,49270.0,39.0161,39.0555,38.9965,39.026,49270.0
2024-09-09 11:30:00,39.68,39.76,39.65,39.74,25723.0,39.0358,39.1145,39.0063,39.0948,25723.0
2024-09-09 11:35:00,39.74,39.8,39.72,39.8,58699.0,39.0948,39.1539,39.0752,39.1539,58699.0
2024-09-09 11:40:00,39.8,39.9,39.79,39.85,41347.0,39.1539,39.2522,39.144,39.2031,41347.0
2024-09-09 11:45:00,39.84,39.86,39.79,39.84,28600.0,39.1932,39.2129,39.144,39.1932,28600.0
2024-09-09 11:50:00,39.84,39.86,39.78,39.86,44685.0,39.1932,39.2129,39.1342,39.2129,44685.0
2024-09-09 11:55:00,39.86,39.89,39.83,39.84,24605.0,39.2129,39.2424,39.1834,39.1932,24605.0
2024-09-09 12:00:00,39.84,39.86,39.8,39.84,25902.0,39.1932,39.2129,39.1539,39.1932,25902.0
2024-09-09 12:05:00,39.84,39.86,39.8,39.85,28684.0,39.1932,39.2129,39.1539,39.2031,28684.0
2024-09-09 12:10:00,39.86,39.87,39.81,39.81,13014.0,39.2129,39.2227,39.1637,39.1637,13014.0
2024-09-09 12:15:00,39.81,39.85,39.8,39.84,23712.0,39.1637,39.2031,39.1539,39.1932,23712.0
2024-09-09 12:20:00,39.85,39.85,39.81,39.84,12695.0,39.2031,39.2031,39.1637,39.1932,12695.0
2024-09-09 12:25:00,39.84,39.92,39.83,39.9,16718.0,39.1932,39.2719,39.1834,39.2522,16718.0
2024-09-09 12:30:00,39.89,39.9,39.86,39.88,13737.0,39.2424,39.2522,39.2129,39.2326,13737.0
2024-09-09 12:35:00,39.89,39.95,39.89,39.95,12931.0,39.2424,39.3014,39.2424,39.3014,12931.0
2024-09-09 12:40:00,39.95,39.97,39.91,39.96,17309.0,39.3014,39.3211,39.2621,39.3113,17309.0
2024-09-09 12:45:00,39.95,39.97,39.93,39.95,8497.0,39.3014,39.3211,39.2818,39.3014,8497.0
2024-09-09 12:50:00,39.96,39.97,39.94,39.97,4568.0,39.3113,39.3211,39.2916,39.3211,4568.0
2024-09-09 12:55:00,39.97,40.0,39.97,40.0,11379.0,39.3211,39.3506,39.3211,39.3506,11379.0
2024-09-09 13:00:00,40.0,40.01,39.96,39.96,26784.0,39.3506,39.3605,39.3113,39.3113,26784.0
2024-09-09 13:05:00,39.95,39.95,39.93,39.94,10049.0,39.3014,39.3014,39.2818,39.2916,10049.0
2024-09-09 13:10:00,39.94,39.97,39.92,39.94,23222.0,39.2916,39.3211,39.2719,39.2916,23222.0
2024-09-09 13:15:00,39.93,39.97,39.92,39.97,30145.0,39.2818,39.3211,39.2719,39.3211,30145.0
2024-09-09 13:20:00,39.97,39.98,39.92,39.94,26383.0,39.3211,39.3309,39.2719,39.2916,26383.0
2024-09-09 13:25:00,39.94,39.96,39.92,39.94,18903.0,39.2916,39.3113,39.2719,39.2916,18903.0
2024-09-09 13:30:00,39.93,39.94,39.91,39.94,24954.0,39.2818,39.2916,39.2621,39.2916,24954.0
2024-09-09 13:35:00,39.93,39.95,39.93,39.94,26374.0,39.2818,39.3014,39.2818,39.2916,26374.0
2024-09-09 13:40:00,39.93,39.95,39.87,39.87,51496.0,39.2818,39.3014,39.2227,39.2227,51496.0
2024-09-09 13:45:00,39.87,39.92,39.86,39.92,21328.0,39.2227,39.2719,39.2129,39.2719,21328.0
2024-09-09 13:50:00,39.91,39.91,39.86,39.87,40425.0,39.2621,39.2621,39.2129,39.2227,40425.0
2024-09-09 13:55:00,39.86,39.87,39.81,39.82,35335.0,39.2129,39.2227,39.1637,39.1735,35335.0
2024-09-09 14:00:00,39.81,39.84,39.79,39.8,23154.0,39.1637,39.1932,39.144,39.1539,23154.0
2024-09-09 14:05:00,39.81,39.86,39.81,39.82,52972.0,39.1637,39.2129,39.1637,39.1735,52972.0
2024-09-09 14:10:00,39.83,39.86,39.82,39.83,22861.0,39.1834,39.2129,39.1735,39.1834,22861.0
2024-09-09 14:15:00,39.82,39.85,39.81,39.85,22892.0,39.1735,39.2031,39.1637,39.2031,22892.0
2024-09-09 14:20:00,39.85,39.88,39.8,39.88,35490.0,39.2031,39.2326,39.1539,39.2326,35490.0
2024-09-09 14:25:00,39.88,39.9,39.85,39.88,26818.0,39.2326,39.2522,39.2031,39.2326,26818.0
2024-09-09 14:30:00,39.88,39.88,39.85,39.87,37622.0,39.2326,39.2326,39.2031,39.2227,37622.0
2024-09-09 14:35:00,39.87,39.87,39.81,39.82,32016.0,39.2227,39.2227,39.1637,39.1735,32016.0
2024-09-09 14:40:00,39.81,39.88,39.81,39.87,59721.0,39.1637,39.2326,39.1637,39.2227,59721.0
2024-09-09 14:45:00,39.88,39.88,39.84,39.85,37683.0,39.2326,39.2326,39.1932,39.2031,37683.0
2024-09-09 14:50:00,39.84,39.87,39.82,39.85,31238.0,39.1932,39.2227,39.1735,39.2031,31238.0
2024-09-09 14:55:00,39.85,39.87,39.84,39.85,24890.0,39.2031,39.2227,39.1932,39.2031,24890.0
2024-09-09 15:00:00,39.84,39.88,39.83,39.83,36443.0,39.1932,39.2326,39.1834,39.1834,36443.0
2024-09-09 15:05:00,39.84,39.9,39.83,39.88,24842.0,39.1932,39.2522,39.1834,39.2326,24842.0
2024-09-09 15:10:00,39.88,39.88,39.85,39.87,21778.0,39.2326,39.2326,39.2031,39.2227,21778.0
2024-09-09 15:15:00,39.87,39.88,39.82,39.87,37631.0,39.2227,39.2326,39.1735,39.2227,37631.0
2024-09-09 15:20:00,39.87,39.88,39.85,39.88,27991.0,39.2227,39.2326,39.2031,39.2326,27991.0
2024-09-09 15:25:00,39.88,39.96,39.87,39.93,42327.0,39.2326,39.3113,39.2227,39.2818,42327.0
2024-09-09 15:30:00,39.94,39.94,39.89,39.9,82741.0,39.2916,39.2916,39.2424,39.2522,82741.0
2024-09-09 15:35:00,39.9,39.93,39.87,39.9,85690.0,39.2522,39.2818,39.2227,39.2522,85690.0
2024-09-09 15:40:00,39.9,39.93,39.87,39.93,101012.0,39.2522,39.2818,39.2227,39.2818,101012.0
2024-09-09 15:45:00,39.93,40.01,39.91,40.0,278210.0,39.2818,39.3605,39.2621,39.3506,278210.0
2024-09-09 15:50:00,39.99,40.13,39.98,40.09,571096.0,39.3408,39.4785,39.3309,39.4392,571096.0
2024-09-09 15:55:00,40.08,40.09,39.99,40.02,372129.0,39.4293,39.4392,39.3408,39.3703,372129.0
2024-09-10 09:30:00,40.05,40.05,39.82,39.86,41867.0,39.3998,39.3998,39.1735,39.2129,41867.0
2024-09-10 09:35:00,39.85,39.88,39.7,39.71,13582.0,39.2031,39.2326,39.0555,39.0653,13582.0
2024-09-10 09:40:00,39.69,39.79,39.62,39.78,29756.0,39.0457,39.144,38.9768,39.1342,29756.0
2024-09-10 09:45:00,39.81,39.81,39.65,39.75,61830.0,39.1637,39.1637,39.0063,39.1047,61830.0
2024-09-10 09:50:00,39.75,39.83,39.71,39.8,31787.0,39.1047,39.1834,39.0653,39.1539,31787.0
2024-09-10 09:55:00,39.77,39.82,39.71,39.79,342379.0,39.1244,39.1735,39.0653,39.144,342379.0
2024-09-10 10:00:00,39.79,39.81,39.72,39.72,14480.0,39.144,39.1637,39.0752,39.0752,14480.0
2024-09-10 10:05:00,39.71,39.72,39.46,39.53,152463.0,39.0653,39.0752,38.8194,38.8883,152463.0
2024-09-10 10:10:00,39.53,39.57,39.42,39.48,84771.0,38.8883,38.9276,38.78,38.8391,84771.0
2024-09-10 10:15:00,39.47,39.51,39.36,39.41,54957.0,38.8292,38.8686,38.721,38.7702,54957.0
2024-09-10 10:20:00,39.4,39.4,39.32,39.32,55181.0,38.7604,38.7604,38.6817,38.6817,55181.0
2024-09-10 10:25:00,39.32,39.36,39.13,39.3,109211.0,38.6817,38.721,38.4947,38.662,109211.0
2024-09-10 10:30:00,39.3,39.32,39.15,39.18,39237.0,38.662,38.6817,38.5144,38.5439,39237.0
2024-09-10 10:35:00,39.18,39.18,39.1,39.16,60159.0,38.5439,38.5439,38.4652,38.5243,60159.0
2024-09-10 10:40:00,39.16,39.17,39.13,39.14,32940.0,38.5243,38.5341,38.4947,38.5046,32940.0
2024-09-10 10:45:00,39.14,39.3,39.13,39.27,27773.0,38.5046,38.662,38.4947,38.6325,27773.0
2024-09-10 10:50:00,39.29,39.29,39.2,39.23,18231.0,38.6521,38.6521,38.5636,38.5931,18231.0
2024-09-10 10:55:00,39.23,39.28,39.2,39.26,11004.0,38.5931,38.6423,38.5636,38.6226,11004.0
2024-09-10 11:00:00,39.27,39.3,39.26,39.3,23103.0,38.6325,38.662,38.6226,38.662,23103.0
2024-09-10 11:05:00,39.29,39.31,39.25,39.3,26463.0,38.6521,38.6718,38.6128,38.662,26463.0
2024-09-10 11:10:00,39.3,39.34,39.29,39.33,57032.0,38.662,38.7013,38.6521,38.6915,57032.0
2024-09-10 11:15:00,39.34,39.38,39.32,39.35,16647.0,38.7013,38.7407,38.6817,38.7112,16647.0
2024-09-10 11:20:00,39.34,39.36,39.3,39.3,12568.0,38.7013,38.721,38.662,38.662,12568.0
2024-09-10 11:25:00,39.3,39.33,39.3,39.31,13350.0,38.662,38.6915,38.662,38.6718,13350.0
2024-09-10 11:30:00,39.3,39.33,39.26,39.27,21470.0,38.662,38.6915,38.6226,38.6325,21470.0
2024-09-10 11:35:00,39.27,39.28,39.22,39.23,48876.0,38.6325,38.6423,38.5833,38.5931,48876.0
2024-09-10 11:40:00,39.23,39.27,39.2,39.25,25457.0,38.5931,38.6325,38.5636,38.6128,25457.0
2024-09-10 11:45:00,39.24,39.24,39.19,39.19,33323.0,38.603,38.603,38.5538,38.5538,33323.0
2024-09-10 11:50:00,39.19,39.19,39.11,39.12,43203.0,38.5538,38.5538,38.4751,38.4849,43203.0
2024-09-10 11:55:00,39.12,39.18,39.12,39.13,32017.0,38.4849,38.5439,38.4849,38.4947,32017.0
2024-09-10 12:00:00,39.11,39.14,39.08,39.09,40241.0,38.4751,38.5046,38.4456,38.4554,40241.0
2024-09-10 12:05:00,39.08,39.13,39.08,39.1,39648.0,38.4456,38.4947,38.4456,38.4652,39648.0
2024-09-10 12:10:00,39.11,39.14,39.05,39.07,25331.0,38.4751,38.5046,38.416,38.4357,25331.0
2024-09-10 12:15:00,39.07,39.08,39.04,39.07,16619.0,38.4357,38.4456,38.4062,38.4357,16619.0
2024-09-10 12:20:00,39.08,39.11,39.07,39.09,35912.0,38.4456,38.4751,38.4357,38.4554,35912.0
2024-09-10 12:25:00,39.08,39.1,38.97,39.0,52928.0,38.4456,38.4652,38.3373,38.3669,52928.0
2024-09-10 12:30:00,39.0,39.03,38.98,39.01,88617.0,38.3669,38.3964,38.3472,38.3767,88617.0
2024-09-10 12:35:00,39.01,39.01,38.95,38.97,24153.0,38.3767,38.3767,38.3177,38.3373,24153.0
2024-09-10 12:40:00,38.97,38.99,38.91,38.95,19378.0,38.3373,38.357,38.2783,38.3177,19378.0
2024-09-10 12:45:00,38.94,38.94,38.91,38.94,9234.0,38.3078,38.3078,38.2783,38.3078,9234.0
2024-09-10 12:50:00,38.94,38.99,38.93,38.95,11854.0,38.3078,38.357,38.298,38.3177,11854.0
2024-09-10 12:55:00,38.95,39.0,38.93,38.98,15683.0,38.3177,38.3669,38.298,38.3472,15683.0
2024-09-10 13:00:00,38.99,39.1,38.98,39.1,24749.0,38.357,38.4652,38.3472,38.4652,24749.0
2024-09-10 13:05:00,39.1,39.14,39.04,39.12,49742.0,38.4652,38.5046,38.4062,38.4849,49742.0
2024-09-10 13:10:00,39.11,39.17,39.11,39.17,33953.0,38.4751,38.5341,38.4751,38.5341,33953.0
2024-09-10 13:15:00,39.17,39.21,39.1,39.13,52276.0,38.5341,38.5734,38.4652,38.4947,52276.0
2024-09-10 13:20:00,39.13,39.15,39.1,39.15,21953.0,38.4947,38.5144,38.4652,38.5144,21953.0
2024-09-10 13:25:00,39.14,39.18,39.11,39.17,23055.0,38.5046,38.5439,38.4751,38.5341,23055.0
2024-09-10 13:30:00,39.16,39.19,39.16,39.16,18100.0,38.5243,38.5538,38.5243,38.5243,18100.0
2024-09-10 13:35:00,39.16,39.18,39.14,39.17,23223.0,38.5243,38.5439,38.5046,38.5341,23223.0
2024-09-10 13:40:00,39.18,39.19,39.13,39.19,24447.0,38.5439,38.5538,38.4947,38.5538,24447.0
2024-09-10 13:45:00,39.19,39.2,39.14,39.17,17906.0,38.5538,38.5636,38.5046,38.5341,17906.0
2024-09-10 13:50:00,39.17,39.22,39.17,39.2,15791.0,38.5341,38.5833,38.5341,38.5636,15791.0
2024-09-10 13:55:00,39.21,39.23,39.17,39.2,25261.0,38.5734,38.5931,38.5341,38.5636,25261.0
2024-09-10 14:00:00,39.19,39.21,39.18,39.21,13188.0,38.5538,38.5734,38.5439,38.5734,13188.0
2024-09-10 14:05:00,39.2,39.23,39.19,39.22,20315.0,38.5636,38.5931,38.5538,38.5833,20315.0
2024-09-10 14:10:00,39.22,39.23,39.2,39.21,42501.0,38.5833,38.5931,38.5636,38.5734,42501.0
2024-09-10 14:15:00,39.2,39.23,39.2,39.21,28709.0,38.5636,38.5931,38.5636,38.5734,28709.0
2024-09-10 14:20:00,39.21,39.23,39.18,39.22,46185.0,38.5734,38.5931,38.5439,38.5833,46185.0
2024-09-10 14:25:00,39.22,39.23,39.2,39.22,9946.0,38.5833,38.5931,38.5636,38.5833,9946.0
2024-09-10 14:30:00,39.22,39.24,39.21,39.23,18344.0,38.5833,38.603,38.5734,38.5931,18344.0
2024-09-10 14:35:00,39.23,39.24,39.22,39.23,14966.0,38.5931,38.603,38.5833,38.5931,14966.0
2024-09-10 14:40:00,39.24,39.25,39.22,39.23,14500.0,38.603,38.6128,38.5833,38.5931,14500.0
2024-09-10 14:45:00,39.23,39.28,39.22,39.26,17789.0,38.5931,38.6423,38.5833,38.6226,17789.0
2024-09-10 14:50:00,39.26,39.26,39.23,39.25,13313.0,38.6226,38.6226,38.5931,38.6128,13313.0
2024-09-10 14:55:00,39.25,39.26,39.24,39.25,18594.0,38.6128,38.6226,38.603,38.6128,18594.0
2024-09-10 15:00:00,39.26,39.28,39.24,39.27,32940.0,38.6226,38.6423,38.603,38.6325,32940.0
2024-09-10 15:05:00,39.27,39.28,39.24,39.25,22047.0,38.6325,38.6423,38.603,38.6128,22047.0
2024-09-10 15:10:00,39.25,39.27,39.24,39.27,61988.0,38.6128,38.6325,38.603,38.6325,61988.0
2024-09-10 15:15:00,39.27,39.31,39.26,39.3,25642.0,38.6325,38.6718,38.6226,38.662,25642.0
2024-09-10 15:20:00,39.3,39.32,39.29,39.32,17288.0,38.662,38.6817,38.6521,38.6817,17288.0
2024-09-10 15:25:00,39.31,39.36,39.31,39.35,39947.0,38.6718,38.721,38.6718,38.7112,39947.0
2024-09-10 15:30:00,39.36,39.37,39.34,39.36,52128.0,38.721,38.7308,38.7013,38.721,52128.0
2024-09-10 15:35:00,39.36,39.36,39.33,39.35,79714.0,38.721,38.721,38.6915,38.7112,79714.0
2024-09-10 15:40:00,39.34,39.38,39.34,39.37,60934.0,38.7013,38.7407,38.7013,38.7308,60934.0
2024-09-10 15:45:00,39.36,39.4,39.36,39.37,79266.0,38.721,38.7604,38.721,38.7308,79266.0
2024-09-10 15:50:00,39.36,39.36,39.27,39.32,334127.0,38.721,38.721,38.6325,38.6817,334127.0
2024-09-10 15:55:00,39.33,39.33,39.26,39.27,329942.0,38.6915,38.6915,38.6226,38.6325,329942.0
2024-09-11 09:30:00,39.38,39.38,39.0,39.02,69706.0,38.7407,38.7407,38.3669,38.3865,69706.0
2024-09-11 09:35:00,39.02,39.15,39.0,39.11,106031.0,38.3865,38.5144,38.3669,38.4751,106031.0
2024-09-11 09:40:00,39.11,39.11,38.91,38.96,100025.0,38.4751,38.4751,38.2783,38.3275,100025.0
2024-09-11 09:45:00,38.95,39.04,38.94,39.0,140849.0,38.3177,38.4062,38.3078,38.3669,140849.0
2024-09-11 09:50:00,39.0,39.11,38.99,39.11,41553.0,38.3669,38.4751,38.357,38.4751,41553.0
2024-09-11 09:55:00,39.11,39.11,39.0,39.03,31552.0,38.4751,38.4751,38.3669,38.3964,31552.0
2024-09-11 10:00:00,39.03,39.03,38.91,39.0,46927.0,38.3964,38.3964,38.2783,38.3669,46927.0
2024-09-11 10:05:00,39.0,39.07,38.98,39.02,28123.0,38.3669,38.4357,38.3472,38.3865,28123.0
2024-09-11 10:10:00,39.03,39.1,39.01,39.02,30139.0,38.3964,38.4652,38.3767,38.3865,30139.0
2024-09-11 10:15:00,39.01,39.04,39.0,39.04,25835.0,38.3767,38.4062,38.3669,38.4062,25835.0
2024-09-11 10:20:00,39.04,39.09,38.99,39.05,16829.0,38.4062,38.4554,38.357,38.416,16829.0
2024-09-11 10:25:00,39.08,39.1,39.04,39.05,31859.0,38.4456,38.4652,38.4062,38.416,31859.0
2024-09-11 10:30:00,39.05,39.07,38.98,39.0,69406.0,38.416,38.4357,38.3472,38.3669,69406.0
2024-09-11 10:35:00,39.0,39.02,38.97,39.01,121099.0,38.3669,38.3865,38.3373,38.3767,121099.0
2024-09-11 10:40:00,39.0,39.01,38.92,38.96,30399.0,38.3669,38.3767,38.2882,38.3275,30399.0
2024-09-11 10:45:00,38.96,38.97,38.78,38.8,84741.0,38.3275,38.3373,38.1504,38.1701,84741.0
2024-09-11 10:50:00,38.8,38.86,38.77,38.81,29949.0,38.1701,38.2291,38.1406,38.1799,29949.0
2024-09-11 10:55:00,38.8,38.88,38.78,38.87,39709.0,38.1701,38.2488,38.1504,38.239,39709.0
2024-09-11 11:00:00,38.87,38.87,38.76,38.8,26557.0,38.239,38.239,38.1308,38.1701,26557.0
2024-09-11 11:05:00,38.79,38.83,38.74,38.79,41077.0,38.1603,38.1996,38.1111,38.1603,41077.0
2024-09-11 11:10:00,38.8,38.93,38.76,38.91,133812.0,38.1701,38.298,38.1308,38.2783,133812.0
2024-09-11 11:15:00,38.91,39.1,38.87,39.09,24478.0,38.2783,38.4652,38.239,38.4554,24478.0
2024-09-11 11:20:00,39.08,39.09,38.96,39.0,31610.0,38.4456,38.4554,38.3275,38.3669,31610.0
2024-09-11 11:25:00,38.99,39.05,38.97,38.97,9866.0,38.357,38.416,38.3373,38.3373,9866.0
2024-09-11 11:30:00,38.96,39.02,38.95,38.98,18768.0,38.3275,38.3865,38.3177,38.3472,18768.0
2024-09-11 11:35:00,38.98,39.05,38.97,39.02,42655.0,38.3472,38.416,38.3373,38.3865,42655.0
2024-09-11 11:40:00,39.02,39.07,39.01,39.05,11638.0,38.3865,38.4357,38.3767,38.416,11638.0
2024-09-11 11:45:00,39.05,39.06,39.0,39.02,15860.0,38.416,38.4259,38.3669,38.3865,15860.0
2024-09-11 11:50:00,39.02,39.03,39.0,39.01,9810.0,38.3865,38.3964,38.3669,38.3767,9810.0
2024-09-11 11:55:00,39.0,39.01,38.92,39.01,18124.0,38.3669,38.3767,38.2882,38.3767,18124.0
2024-09-11 12:00:00,39.0,39.0,38.95,38.99,12059.0,38.3669,38.3669,38.3177,38.357,12059.0
2024-09-11 12:05:00,39.0,39.02,38.95,38.96,10624.0,38.3669,38.3865,38.3177,38.3275,10624.0
2024-09-11 12:10:00,38.96,39.0,38.94,38.97,9592.0,38.3275,38.3669,38.3078,38.3373,9592.0
2024-09-11 12:15:00,38.97,39.01,38.9,38.98,84619.0,38.3373,38.3767,38.2685,38.3472,84619.0
2024-09-11 12:20:00,38.99,39.0,38.91,38.98,24015.0,38.357,38.3669,38.2783,38.3472,24015.0
2024-09-11 12:25:00,38.98,39.0,38.93,38.97,31717.0,38.3472,38.3669,38.298,38.3373,31717.0
2024-09-11 12:30:00,38.97,39.0,38.97,38.98,13853.0,38.3373,38.3669,38.3373,38.3472,13853.0
2024-09-11 12:35:00,38.98,39.03,38.97,39.01,23428.0,38.3472,38.3964,38.3373,38.3767,23428.0
2024-09-11 12:40:00,39.01,39.02,38.98,39.0,8759.0,38.3767,38.3865,38.3472,38.3669,8759.0
2024-09-11 12:45:00,39.0,39.0,38.97,38.98,10549.0,38.3669,38.3669,38.3373,38.3472,10549.0
2024-09-11 12:50:00,38.98,39.03,38.97,39.02,8358.0,38.3472,38.3964,38.3373,38.3865,8358.0
2024-09-11 12:55:00,39.02,39.02,38.97,39.0,9466.0,38.3865,38.3865,38.3373,38.3669,9466.0
2024-09-11 13:00:00,39.0,39.07,39.0,39.05,9321.0,38.3669,38.4357,38.3669,38.416,9321.0
2024-09-11 13:05:00,39.05,39.07,39.02,39.02,25830.0,38.416,38.4357,38.3865,38.3865,25830.0
2024-09-11 13:10:00,39.03,39.08,39.03,39.06,33093.0,38.3964,38.4456,38.3964,38.4259,33093.0
2024-09-11 13:15:00,39.05,39.06,39.02,39.03,6793.0,38.416,38.4259,38.3865,38.3964,6793.0
2024-09-11 13:20:00,39.02,39.02,38.99,39.0,7142.0,38.3865,38.3865,38.357,38.3669,7142.0
2024-09-11 13:25:00,39.0,39.06,38.99,39.05,13154.0,38.3669,38.4259,38.357,38.416,13154.0
2024-09-11 13:30:00,39.05,39.07,39.05,39.05,10096.0,38.416,38.4357,38.416,38.416,10096.0
2024-09-11 13:35:00,39.05,39.06,39.04,39.04,14174.0,38.416,38.4259,38.4062,38.4062,14174.0
2024-09-11 13:40:00,39.05,39.07,39.04,39.07,22021.0,38.416,38.4357,38.4062,38.4357,22021.0
2024-09-11 13:45:00,39.07,39.12,39.05,39.1,93123.0,38.4357,38.4849,38.416,38.4652,93123.0
2024-09-11 13:50:00,39.1,39.11,39.06,39.06,67175.0,38.4652,38.4751,38.4259,38.4259,67175.0
2024-09-11 13:55:00,39.04,39.06,39.02,39.05,11276.0,38.4062,38.4259,38.3865,38.416,11276.0
2024-09-11 14:00:00,39.05,39.09,39.03,39.09,76942.0,38.416,38.4554,38.3964,38.4554,76942.0
2024-09-11 14:05:00,39.08,39.17,39.08,39.16,16529.0,38.4456,38.5341,38.4456,38.5243,16529.0
2024-09-11 14:10:00,39.16,39.17,39.1,39.11,25884.0,38.5243,38.5341,38.4652,38.4751,25884.0
2024-09-11 14:15:00,39.1,39.13,39.09,39.11,10030.0,38.4652,38.4947,38.4554,38.4751,10030.0
2024-09-11 14:20:00,39.1,39.16,39.1,39.16,13951.0,38.4652,38.5243,38.4652,38.5243,13951.0
2024-09-11 14:25:00,39.15,39.16,39.13,39.16,21722.0,38.5144,38.5243,38.4947,38.5243,21722.0
2024-09-11 14:30:00,39.16,39.22,39.14,39.21,8834.0,38.5243,38.5833,38.5046,38.5734,8834.0
2024-09-11 14:35:00,39.21,39.29,39.18,39.28,10061.0,38.5734,38.6521,38.5439,38.6423,10061.0
2024-09-11 14:40:00,39.29,39.33,39.24,39.26,21761.0,38.6521,38.6915,38.603,38.6226,21761.0
2024-09-11 14:45:00,39.26,39.26,39.21,39.23,10231.0,38.6226,38.6226,38.5734,38.5931,10231.0
2024-09-11 14:50:00,39.23,39.23,39.19,39.21,14628.0,38.5931,38.5931,38.5538,38.5734,14628.0
2024-09-11 14:55:00,39.21,39.22,39.2,39.21,14048.0,38.5734,38.5833,38.5636,38.5734,14048.0
2024-09-11 15:00:00,39.21,39.21,39.12,39.14,17963.0,38.5734,38.5734,38.4849,38.5046,17963.0
2024-09-11 15:05:00,39.14,39.18,39.13,39.15,26574.0,38.5046,38.5439,38.4947,38.5144,26574.0
2024-09-11 15:10:00,39.15,39.15,39.08,39.11,98501.0,38.5144,38.5144,38.4456,38.4751,98501.0
2024-09-11 15:15:00,39.11,39.13,39.09,39.12,16245.0,38.4751,38.4947,38.4554,38.4849,16245.0
2024-09-11 15:20:00,39.12,39.21,39.11,39.16,26771.0,38.4849,38.5734,38.4751,38.5243,26771.0
2024-09-11 15:25:00,39.16,39.25,39.16,39.24,26698.0,38.5243,38.6128,38.5243,38.603,26698.0
2024-09-11 15:30:00,39.24,39.26,39.2,39.26,31363.0,38.603,38.6226,38.5636,38.6226,31363.0
2024-09-11 15:35:00,39.25,39.26,39.21,39.23,29958.0,38.6128,38.6226,38.5734,38.5931,29958.0
2024-09-11 15:40:00,39.23,39.24,39.17,39.24,31681.0,38.5931,38.603,38.5341,38.603,31681.0
2024-09-11 15:45:00,39.23,39.24,39.19,39.22,42246.0,38.5931,38.603,38.5538,38.5833,42246.0
2024-09-11 15:50:00,39.22,39.23,39.14,39.23,90980.0,38.5833,38.5931,38.5046,38.5931,90980.0
2024-09-11 15:55:00,39.23,39.38,39.22,39.33,466084.0,38.5931,38.7407,38.5833,38.6915,466084.0
2024-09-12 09:30:00,39.52,39.59,38.91,38.95,124842.0,38.8784,38.9473,38.2783,38.3177,124842.0
2024-09-12 09:35:00,38.95,39.27,38.94,39.13,40134.0,38.3177,38.6325,38.3078,38.4947,40134.0
2024-09-12 09:40:00,39.15,39.28,39.11,39.18,30773.0,38.5144,38.6423,38.4751,38.5439,30773.0
2024-09-12 09:45:00,39.18,39.22,39.0,39.0,54057.0,38.5439,38.5833,38.3669,38.3669,54057.0
2024-09-12 09:50:00,38.96,39.0,38.87,38.98,26838.0,38.3275,38.3669,38.239,38.3472,26838.0
2024-09-12 09:55:00,38.97,39.0,38.92,38.95,32306.0,38.3373,38.3669,38.2882,38.3177,32306.0
2024-09-12 10:00:00,38.95,39.0,38.76,38.79,81413.0,38.3177,38.3669,38.1308,38.1603,81413.0
2024-09-12 10:05:00,38.8,38.89,38.79,38.89,109401.0,38.1701,38.2586,38.1603,38.2586,109401.0
2024-09-12 10:10:00,38.9,39.04,38.89,38.99,30519.0,38.2685,38.4062,38.2586,38.357,30519.0
2024-09-12 10:15:00,38.99,39.14,38.97,39.12,33613.0,38.357,38.5046,38.3373,38.4849,33613.0
2024-09-12 10:20:00,39.09,39.12,39.02,39.02,41886.0,38.4554,38.4849,38.3865,38.3865,41886.0
2024-09-12 10:25:00,39.03,39.06,38.94,38.98,25834.0,38.3964,38.4259,38.3078,38.3472,25834.0
2024-09-12 10:30:00,38.98,39.03,38.95,39.02,37796.0,38.3472,38.3964,38.3177,38.3865,37796.0
2024-09-12 10:35:00,39.02,39.02,38.96,39.01,38938.0,38.3865,38.3865,38.3275,38.3767,38938.0
2024-09-12 10:40:00,39.01,39.03,38.99,39.0,15414.0,38.3767,38.3964,38.357,38.3669,15414.0
2024-09-12 10:45:00,39.0,39.03,38.99,39.03,24586.0,38.3669,38.3964,38.357,38.3964,24586.0
2024-09-12 10:50:00,39.02,39.03,38.9,38.91,81223.0,38.3865,38.3964,38.2685,38.2783,81223.0
2024-09-12 10:55:00,38.91,38.98,38.91,38.96,44165.0,38.2783,38.3472,38.2783,38.3275,44165.0
2024-09-12 11:00:00,38.97,38.98,38.93,38.96,21031.0,38.3373,38.3472,38.298,38.3275,21031.0
2024-09-12 11:05:00,38.96,39.02,38.94,38.98,138400.0,38.3275,38.3865,38.3078,38.3472,138400.0
2024-09-12 11:10:00,38.98,39.03,38.94,39.0,54861.0,38.3472,38.3964,38.3078,38.3669,54861.0
2024-09-12 11:15:00,39.01,39.05,38.99,39.02,24979.0,38.3767,38.416,38.357,38.3865,24979.0
2024-09-12 11:20:00,39.02,39.03,38.98,39.03,22814.0,38.3865,38.3964,38.3472,38.3964,22814.0
2024-09-12 11:25:00,39.03,39.05,38.99,39.0,13217.0,38.3964,38.416,38.357,38.3669,13217.0
2024-09-12 11:30:00,39.0,39.03,38.98,39.02,20762.0,38.3669,38.3964,38.3472,38.3865,20762.0
2024-09-12 11:35:00,39.02,39.1,39.0,39.09,27231.0,38.3865,38.4652,38.3669,38.4554,27231.0
2024-09-12 11:40:00,39.09,39.13,39.08,39.09,19684.0,38.4554,38.4947,38.4456,38.4554,19684.0
2024-09-12 11:45:00,39.09,39.09,39.04,39.05,11715.0,38.4554,38.4554,38.4062,38.416,11715.0
2024-09-12 11:50:00,39.05,39.09,39.04,39.07,14393.0,38.416,38.4554,38.4062,38.4357,14393.0
2024-09-12 11:55:00,39.07,39.07,39.01,39.02,15397.0,38.4357,38.4357,38.3767,38.3865,15397.0
2024-09-12 12:00:00,39.02,39.06,39.01,39.05,10411.0,38.3865,38.4259,38.3767,38.416,10411.0
2024-09-12 12:05:00,39.05,39.09,39.0,39.09,26497.0,38.416,38.4554,38.3669,38.4554,26497.0
2024-09-12 12:10:00,39.09,39.09,39.06,39.07,8979.0,38.4554,38.4554,38.4259,38.4357,8979.0
2024-09-12 12:15:00,39.07,39.1,39.06,39.09,6920.0,38.4357,38.4652,38.4259,38.4554,6920.0
2024-09-12 12:20:00,39.09,39.09,39.05,39.05,20990.0,38.4554,38.4554,38.416,38.416,20990.0
2024-09-12 12:25:00,39.07,39.07,39.05,39.05,16523.0,38.4357,38.4357,38.416,38.416,16523.0
2024-09-12 12:30:00,39.05,39.08,39.04,39.05,16619.0,38.416,38.4456,38.4062,38.416,16619.0
2024-09-12 12:35:00,39.05,39.08,39.04,39.04,15916.0,38.416,38.4456,38.4062,38.4062,15916.0
2024-09-12 12:40:00,39.05,39.07,39.04,39.05,48947.0,38.416,38.4357,38.4062,38.416,48947.0
2024-09-12 12:45:00,39.05,39.1,39.05,39.09,63405.0,38.416,38.4652,38.416,38.4554,63405.0
2024-09-12 12:50:00,39.09,39.2,39.09,39.2,41767.0,38.4554,38.5636,38.4554,38.5636,41767.0
2024-09-12 12:55:00,39.2,39.28,39.18,39.24,56504.0,38.5636,38.6423,38.5439,38.603,56504.0
2024-09-12 13:00:00,39.25,39.3,39.24,39.26,20984.0,38.6128,38.662,38.603,38.6226,20984.0
2024-09-12 13:05:00,39.26,39.26,39.22,39.22,10012.0,38.6226,38.6226,38.5833,38.5833,10012.0
2024-09-12 13:10:00,39.23,39.23,39.19,39.2,19513.0,38.5931,38.5931,38.5538,38.5636,19513.0
2024-09-12 13:15:00,39.2,39.21,39.15,39.19,16639.0,38.5636,38.5734,38.5144,38.5538,16639.0
2024-09-12 13:20:00,39.18,39.24,39.16,39.23,19326.0,38.5439,38.603,38.5243,38.5931,19326.0
2024-09-12 13:25:00,39.23,39.24,39.22,39.24,9945.0,38.5931,38.603,38.5833,38.603,9945.0
2024-09-12 13:30:00,39.25,39.27,39.23,39.27,14992.0,38.6128,38.6325,38.5931,38.6325,14992.0
2024-09-12 13:35:00,39.27,39.37,39.26,39.37,25209.0,38.6325,38.7308,38.6226,38.7308,25209.0
2024-09-12 13:40:00,39.38,39.41,39.34,39.39,18329.0,38.7407,38.7702,38.7013,38.7505,18329.0
2024-09-12 13:45:00,39.38,39.43,39.38,39.43,25740.0,38.7407,38.7899,38.7407,38.7899,25740.0
2024-09-12 13:50:00,39.43,39.52,39.42,39.52,25218.0,38.7899,38.8784,38.78,38.8784,25218.0
2024-09-12 13:55:00,39.52,39.53,39.47,39.48,17232.0,38.8784,38.8883,38.8292,38.8391,17232.0
2024-09-12 14:00:00,39.48,39.49,39.45,39.48,15151.0,38.8391,38.8489,38.8096,38.8391,15151.0
2024-09-12 14:05:00,39.48,39.48,39.42,39.45,31163.0,38.8391,38.8391,38.78,38.8096,31163.0
2024-09-12 14:10:00,39.44,39.44,39.4,39.41,15811.0,38.7997,38.7997,38.7604,38.7702,15811.0
2024-09-12 14:15:00,39.4,39.41,39.38,39.4,24544.0,38.7604,38.7702,38.7407,38.7604,24544.0
2024-09-12 14:20:00,39.4,39.4,39.27,39.3,81392.0,38.7604,38.7604,38.6325,38.662,81392.0
2024-09-12 14:25:00,39.3,39.31,39.24,39.3,29051.0,38.662,38.6718,38.603,38.662,29051.0
2024-09-12 14:30:00,39.3,39.34,39.23,39.25,40402.0,38.662,38.7013,38.5931,38.6128,40402.0
2024-09-12 14:35:00,39.25,39.25,39.2,39.22,19543.0,38.6128,38.6128,38.5636,38.5833,19543.0
2024-09-12 14:40:00,39.21,39.24,39.21,39.24,13223.0,38.5734,38.603,38.5734,38.603,13223.0
2024-09-12 14:45:00,39.23,39.3,39.21,39.27,28646.0,38.5931,38.662,38.5734,38.6325,28646.0
2024-09-12 14:50:00,39.27,39.29,39.18,39.25,52856.0,38.6325,38.6521,38.5439,38.6128,52856.0
2024-09-12 14:55:00,39.26,39.29,39.25,39.29,23134.0,38.6226,38.6521,38.6128,38.6521,23134.0
2024-09-12 15:00:00,39.28,39.29,39.25,39.27,19358.0,38.6423,38.6521,38.6128,38.6325,19358.0
2024-09-12 15:05:00,39.27,39.29,39.25,39.29,21088.0,38.6325,38.6521,38.6128,38.6521,21088.0
2024-09-12 15:10:00,39.28,39.28,39.25,39.26,21235.0,38.6423,38.6423,38.6128,38.6226,21235.0
2024-09-12 15:15:00,39.26,39.27,39.25,39.27,27091.0,38.6226,38.6325,38.6128,38.6325,27091.0
2024-09-12 15:20:00,39.27,39.28,39.25,39.27,31068.0,38.6325,38.6423,38.6128,38.6325,31068.0
2024-09-12 15:25:00,39.27,39.31,39.26,39.3,29472.0,38.6325,38.6718,38.6226,38.662,29472.0
2024-09-12 15:30:00,39.3,39.31,39.27,39.29,23428.0,38.662,38.6718,38.6325,38.6521,23428.0
2024-09-12 15:35:00,39.29,39.31,39.25,39.25,60708.0,38.6521,38.6718,38.6128,38.6128,60708.0
2024-09-12 15:40:00,39.25,39.27,39.24,39.26,36406.0,38.6128,38.6325,38.603,38.6226,36406.0
2024-09-12 15:45:00,39.26,39.26,39.21,39.23,77488.0,38.6226,38.6226,38.5734,38.5931,77488.0
2024-09-12 15:50:00,39.23,39.31,39.23,39.25,155482.0,38.5931,38.6718,38.5931,38.6128,155482.0
2024-09-12 15:55:00,39.26,39.41,39.25,39.4,461237.0,38.6226,38.7702,38.6128,38.7604,461237.0
2024-09-13 09:30:00,39.39,39.53,39.26,39.51,50712.0,38.7505,38.8883,38.6226,38.8686,50712.0
2024-09-13 09:35:00,39.54,39.54,39.43,39.52,14699.0,38.8981,38.8981,38.7899,38.8784,14699.0
2024-09-13 09:40:00,39.51,39.7,39.48,39.49,18380.0,38.8686,39.0555,38.8391,38.8489,18380.0
2024-09-13 09:45:00,39.5,39.65,39.47,39.64,27255.0,38.8587,39.0063,38.8292,38.9965,27255.0
2024-09-13 09:50:00,39.64,39.65,39.5,39.61,24553.0,38.9965,39.0063,38.8587,38.967,24553.0
2024-09-13 09:55:00,39.62,39.68,39.61,39.62,23074.0,38.9768,39.0358,38.967,38.9768,23074.0
2024-09-13 10:00:00,39.63,39.69,39.55,39.62,49276.0,38.9866,39.0457,38.9079,38.9768,49276.0
2024-09-13 10:05:00,39.62,39.63,39.53,39.63,28326.0,38.9768,38.9866,38.8883,38.9866,28326.0
2024-09-13 10:10:00,39.62,39.75,39.61,39.73,61377.0,38.9768,39.1047,38.967,39.085,61377.0
2024-09-13 10:15:00,39.73,39.79,39.69,39.74,100182.0,39.085,39.144,39.0457,39.0948,100182.0
2024-09-13 10:20:00,39.75,39.86,39.74,39.79,59959.0,39.1047,39.2129,39.0948,39.144,59959.0
2024-09-13 10:25:00,39.79,39.86,39.77,39.85,67111.0,39.144,39.2129,39.1244,39.2031,67111.0
2024-09-13 10:30:00,39.84,40.01,39.83,39.98,56134.0,39.1932,39.3605,39.1834,39.3309,56134.0
2024-09-13 10:35:00,39.98,40.04,39.96,40.04,60103.0,39.3309,39.39,39.3113,39.39,60103.0
2024-09-13 10:40:00,40.04,40.11,40.02,40.07,34229.0,39.39,39.4588,39.3703,39.4195,34229.0
2024-09-13 10:45:00,40.07,40.15,40.05,40.13,40125.0,39.4195,39.4982,39.3998,39.4785,40125.0
2024-09-13 10:50:00,40.12,40.22,40.11,40.22,47392.0,39.4687,39.567,39.4588,39.567,47392.0
2024-09-13 10:55:00,40.22,40.27,40.14,40.15,109480.0,39.567,39.6162,39.4883,39.4982,109480.0
2024-09-13 11:00:00,40.14,40.14,40.05,40.05,21273.0,39.4883,39.4883,39.3998,39.3998,21273.0
2024-09-13 11:05:00,40.05,40.06,40.0,40.02,23289.0,39.3998,39.4096,39.3506,39.3703,23289.0
2024-09-13 11:10:00,40.02,40.09,40.01,40.06,68349.0,39.3703,39.4392,39.3605,39.4096,68349.0
2024-09-13 11:15:00,40.06,40.16,40.05,40.12,75263.0,39.4096,39.508,39.3998,39.4687,75263.0
2024-09-13 11:20:00,40.11,40.21,40.07,40.21,111122.0,39.4588,39.5572,39.4195,39.5572,111122.0
2024-09-13 11:25:00,40.21,40.24,40.07,40.12,133204.0,39.5572,39.5867,39.4195,39.4687,133204.0
2024-09-13 11:30:00,40.12,40.15,40.08,40.09,31894.0,39.4687,39.4982,39.4293,39.4392,31894.0
2024-09-13 11:35:00,40.09,40.14,40.07,40.13,128340.0,39.4392,39.4883,39.4195,39.4785,128340.0
2024-09-13 11:40:00,40.14,40.29,40.13,40.23,155959.0,39.4883,39.6359,39.4785,39.5769,155959.0
2024-09-13 11:45:00,40.23,40.3,40.23,40.27,35547.0,39.5769,39.6458,39.5769,39.6162,35547.0
2024-09-13 11:50:00,40.26,40.27,40.22,40.26,25839.0,39.6064,39.6162,39.567,39.6064,25839.0
2024-09-13 11:55:00,40.26,40.27,40.22,40.25,64229.0,39.6064,39.6162,39.567,39.5966,64229.0
2024-09-13 12:00:00,40.26,40.26,40.19,40.21,30116.0,39.6064,39.6064,39.5375,39.5572,30116.0
2024-09-13 12:05:00,40.21,40.23,40.19,40.23,26792.0,39.5572,39.5769,39.5375,39.5769,26792.0
2024-09-13 12:10:00,40.23,40.26,40.21,40.23,38122.0,39.5769,39.6064,39.5572,39.5769,38122.0
2024-09-13 12:15:00,40.23,40.26,40.2,40.26,29403.0,39.5769,39.6064,39.5474,39.6064,29403.0
2024-09-13 12:20:00,40.26,40.3,40.24,40.3,35211.0,39.6064,39.6458,39.5867,39.6458,35211.0
2024-09-13 12:25:00,40.3,40.35,40.28,40.32,43080.0,39.6458,39.6949,39.6261,39.6654,43080.0
2024-09-13 12:30:00,40.31,40.33,40.24,40.29,29710.0,39.6556,39.6753,39.5867,39.6359,29710.0
2024-09-13 12:35:00,40.29,40.3,40.25,40.3,27664.0,39.6359,39.6458,39.5966,39.6458,27664.0
2024-09-13 12:40:00,40.3,40.3,40.15,40.16,243113.0,39.6458,39.6458,39.4982,39.508,243113.0
2024-09-13 12:45:00,40.16,40.19,40.07,40.15,42637.0,39.508,39.5375,39.4195,39.4982,42637.0
2024-09-13 12:50:00,40.15,40.22,40.13,40.21,40447.0,39.4982,39.567,39.4785,39.5572,40447.0
2024-09-13 12:55:00,40.21,40.21,40.1,40.14,30187.0,39.5572,39.5572,39.449,39.4883,30187.0
2024-09-13 13:00:00,40.14,40.14,40.07,40.12,26419.0,39.4883,39.4883,39.4195,39.4687,26419.0
2024-09-13 13:05:00,40.13,40.19,40.13,40.18,224634.0,39.4785,39.5375,39.4785,39.5277,224634.0
2024-09-13 13:10:00,40.18,40.22,40.17,40.19,28789.0,39.5277,39.567,39.5179,39.5375,28789.0
2024-09-13 13:15:00,40.19,40.23,40.18,40.23,28536.0,39.5375,39.5769,39.5277,39.5769,28536.0
2024-09-13 13:20:00,40.22,40.22,40.17,40.18,26076.0,39.567,39.567,39.5179,39.5277,26076.0
2024-09-13 13:25:00,40.19,40.24,40.18,40.23,27350.0,39.5375,39.5867,39.5277,39.5769,27350.0
2024-09-13 13:30:00,40.23,40.27,40.21,40.23,40596.0,39.5769,39.6162,39.5572,39.5769,40596.0
2024-09-13 13:35:00,40.22,40.23,40.14,40.18,25315.0,39.567,39.5769,39.4883,39.5277,25315.0
2024-09-13 13:40:00,40.18,40.18,40.11,40.12,32095.0,39.5277,39.5277,39.4588,39.4687,32095.0
2024-09-13 13:45:00,40.12,40.14,40.1,40.14,24178.0,39.4687,39.4883,39.449,39.4883,24178.0
2024-09-13 13:50:00,40.14,40.16,40.1,40.12,35408.0,39.4883,39.508,39.449,39.4687,35408.0
2024-09-13 13:55:00,40.12,40.12,40.08,40.1,23562.0,39.4687,39.4687,39.4293,39.449,23562.0
2024-09-13 14:00:00,40.1,40.12,40.01,40.09,49348.0,39.449,39.4687,39.3605,39.4392,49348.0
2024-09-13 14:05:00,40.09,40.12,40.08,40.12,26265.0,39.4392,39.4687,39.4293,39.4687,26265.0
2024-09-13 14:10:00,40.12,40.17,40.11,40.16,45309.0,39.4687,39.5179,39.4588,39.508,45309.0
2024-09-13 14:15:00,40.16,40.16,40.08,40.09,22557.0,39.508,39.508,39.4293,39.4392,22557.0
2024-09-13 14:20:00,40.09,40.12,40.02,40.02,129540.0,39.4392,39.4687,39.3703,39.3703,129540.0
2024-09-13 14:25:00,40.01,40.02,39.98,40.0,61859.0,39.3605,39.3703,39.3309,39.3506,61859.0
2024-09-13 14:30:00,39.99,39.99,39.94,39.98,36225.0,39.3408,39.3408,39.2916,39.3309,36225.0
2024-09-13 14:35:00,39.98,40.0,39.94,39.97,47907.0,39.3309,39.3506,39.2916,39.3211,47907.0
2024-09-13 14:40:00,39.97,40.0,39.95,40.0,49411.0,39.3211,39.3506,39.3014,39.3506,49411.0
2024-09-13 14:45:00,40.0,40.05,39.98,40.02,68968.0,39.3506,39.3998,39.3309,39.3703,68968.0
2024-09-13 14:50:00,40.02,40.04,39.94,39.96,90060.0,39.3703,39.39,39.2916,39.3113,90060.0
2024-09-13 14:55:00,39.96,39.98,39.91,39.92,34784.0,39.3113,39.3309,39.2621,39.2719,34784.0
2024-09-13 15:00:00,39.92,39.93,39.85,39.89,64573.0,39.2719,39.2818,39.2031,39.2424,64573.0
2024-09-13 15:05:00,39.89,39.93,39.88,39.91,36183.0,39.2424,39.2818,39.2326,39.2621,36183.0
2024-09-13 15:10:00,39.91,39.93,39.87,39.88,57373.0,39.2621,39.2818,39.2227,39.2326,57373.0
2024-09-13 15:15:00,39.88,39.98,39.86,39.98,55821.0,39.2326,39.3309,39.2129,39.3309,55821.0
2024-09-13 15:20:00,39.98,40.02,39.94,39.95,37325.0,39.3309,39.3703,39.2916,39.3014,37325.0
2024-09-13 15:25:00,39.95,40.02,39.94,40.01,43184.0,39.3014,39.3703,39.2916,39.3605,43184.0
2024-09-13 15:30:00,40.02,40.02,39.99,40.0,57021.0,39.3703,39.3703,39.3408,39.3506,57021.0
2024-09-13 15:35:00,40.01,40.04,39.99,40.0,58422.0,39.3605,39.39,39.3408,39.3506,58422.0
2024-09-13 15:40:00,40.01,40.03,39.97,40.02,80014.0,39.3605,39.3801,39.3211,39.3703,80014.0
2024-09-13 15:45:00,40.02,40.03,39.93,39.93,77600.0,39.3703,39.3801,39.2818,39.2818,77600.0
2024-09-13 15:50:00,39.94,39.98,39.89,39.96,214132.0,39.2916,39.3309,39.2424,39.3113,214132.0
2024-09-13 15:55:00,39.96,40.03,39.93,40.02,386374.0,39.3113,39.3801,39.2818,39.3703,386374.0
2024-09-16 09:30:00,40.12,40.44,40.02,40.38,155204.0,39.4687,39.7835,39.3703,39.7245,155204.0
2024-09-16 09:35:00,40.38,40.53,40.27,40.35,29162.0,39.7245,39.872,39.6162,39.6949,29162.0
2024-09-16 09:40:00,40.33,40.37,40.27,40.35,10779.0,39.6753,39.7146,39.6162,39.6949,10779.0
2024-09-16 09:45:00,40.33,40.33,40.11,40.11,21681.0,39.6753,39.6753,39.4588,39.4588,21681.0
2024-09-16 09:50:00,40.12,40.24,40.1,40.23,253165.0,39.4687,39.5867,39.449,39.5769,253165.0
2024-09-16 09:55:00,40.23,40.33,40.22,40.25,22329.0,39.5769,39.6753,39.567,39.5966,22329.0
2024-09-16 10:00:00,40.25,40.27,40.13,40.14,58934.0,39.5966,39.6162,39.4785,39.4883,58934.0
2024-09-16 10:05:00,40.15,40.29,40.11,40.29,153760.0,39.4982,39.6359,39.4588,39.6359,153760.0
2024-09-16 10:10:00,40.29,40.29,40.14,40.15,19045.0,39.6359,39.6359,39.4883,39.4982,19045.0
2024-09-16 10:15:00,40.15,40.22,40.14,40.16,22888.0,39.4982,39.567,39.4883,39.508,22888.0
2024-09-16 10:20:00,40.16,40.18,40.11,40.13,47972.0,39.508,39.5277,39.4588,39.4785,47972.0
2024-09-16 10:25:00,40.13,40.18,40.09,40.09,67069.0,39.4785,39.5277,39.4392,39.4392,67069.0
2024-09-16 10:30:00,40.1,40.11,40.01,40.01,35979.0,39.449,39.4588,39.3605,39.3605,35979.0
2024-09-16 10:35:00,40.01,40.06,39.97,40.04,16074.0,39.3605,39.4096,39.3211,39.39,16074.0
2024-09-16 10:40:00,40.04,40.07,39.99,40.07,20668.0,39.39,39.4195,39.3408,39.4195,20668.0
2024-09-16 10:45:00,40.07,40.13,40.06,40.13,12930.0,39.4195,39.4785,39.4096,39.4785,12930.0
2024-09-16 10:50:00,40.13,40.17,40.1,40.12,13805.0,39.4785,39.5179,39.449,39.4687,13805.0
2024-09-16 10:55:00,40.13,40.16,40.1,40.13,17814.0,39.4785,39.508,39.449,39.4785,17814.0
2024-09-16 11:00:00,40.14,40.2,40.12,40.18,12481.0,39.4883,39.5474,39.4687,39.5277,12481.0
2024-09-16 11:05:00,40.17,40.17,40.14,40.15,54928.0,39.5179,39.5179,39.4883,39.4982,54928.0
2024-09-16 11:10:00,40.15,40.15,40.09,40.09,18217.0,39.4982,39.4982,39.4392,39.4392,18217.0
2024-09-16 11:15:00,40.09,40.09,40.06,40.07,11207.0,39.4392,39.4392,39.4096,39.4195,11207.0
2024-09-16 11:20:00,40.07,40.18,40.06,40.15,22104.0,39.4195,39.5277,39.4096,39.4982,22104.0
2024-09-16 11:25:00,40.15,40.16,40.1,40.13,15221.0,39.4982,39.508,39.449,39.4785,15221.0
2024-09-16 11:30:00,40.12,40.14,40.1,40.14,6354.0,39.4687,39.4883,39.449,39.4883,6354.0
2024-09-16 11:35:00,40.14,40.14,40.09,40.09,10173.0,39.4883,39.4883,39.4392,39.4392,10173.0
2024-09-16 11:40:00,40.09,40.12,40.09,40.11,11641.0,39.4392,39.4687,39.4392,39.4588,11641.0
2024-09-16 11:45:00,40.11,40.11,40.07,40.08,18233.0,39.4588,39.4588,39.4195,39.4293,18233.0
2024-09-16 11:50:00,40.09,40.17,40.07,40.12,85867.0,39.4392,39.5179,39.4195,39.4687,85867.0
2024-09-16 11:55:00,40.12,40.17,40.11,40.16,12674.0,39.4687,39.5179,39.4588,39.508,12674.0
2024-09-16 12:00:00,40.16,40.19,40.14,40.14,16818.0,39.508,39.5375,39.4883,39.4883,16818.0
2024-09-16 12:05:00,40.13,40.17,40.12,40.14,7482.0,39.4785,39.5179,39.4687,39.4883,7482.0
2024-09-16 12:10:00,40.15,40.15,40.1,40.1,12687.0,39.4982,39.4982,39.449,39.449,12687.0
2024-09-16 12:15:00,40.11,40.11,40.05,40.05,10449.0,39.4588,39.4588,39.3998,39.3998,10449.0
2024-09-16 12:20:00,40.05,40.06,40.03,40.03,13766.0,39.3998,39.4096,39.3801,39.3801,13766.0
2024-09-16 12:25:00,40.04,40.09,40.03,40.09,23295.0,39.39,39.4392,39.3801,39.4392,23295.0
2024-09-16 12:30:00,40.09,40.13,40.07,40.09,16319.0,39.4392,39.4785,39.4195,39.4392,16319.0
2024-09-16 12:35:00,40.09,40.12,40.08,40.09,14010.0,39.4392,39.4687,39.4293,39.4392,14010.0
2024-09-16 12:40:00,40.09,40.1,40.05,40.08,12410.0,39.4392,39.449,39.3998,39.4293,12410.0
2024-09-16 12:45:00,40.08,40.09,40.07,40.09,11484.0,39.4293,39.4392,39.4195,39.4392,11484.0
2024-09-16 12:50:00,40.09,40.11,40.09,40.09,13009.0,39.4392,39.4588,39.4392,39.4392,13009.0
2024-09-16 12:55:00,40.09,40.11,40.09,40.11,7183.0,39.4392,39.4588,39.4392,39.4588,7183.0
2024-09-16 13:00:00,40.11,40.15,40.1,40.12,15436.0,39.4588,39.4982,39.449,39.4687,15436.0
2024-09-16 13:05:00,40.12,40.15,40.1,40.15,13216.0,39.4687,39.4982,39.449,39.4982,13216.0
2024-09-16 13:10:00,40.15,40.15,40.08,40.09,12247.0,39.4982,39.4982,39.4293,39.4392,12247.0
2024-09-16 13:15:00,40.09,40.1,40.06,40.09,13255.0,39.4392,39.449,39.4096,39.4392,13255.0
2024-09-16 13:20:00,40.09,40.1,40.03,40.03,21709.0,39.4392,39.449,39.3801,39.3801,21709.0
2024-09-16 13:25:00,40.03,40.05,40.01,40.05,11304.0,39.3801,39.3998,39.3605,39.3998,11304.0
2024-09-16 13:30:00,40.04,40.06,40.02,40.05,14130.0,39.39,39.4096,39.3703,39.3998,14130.0
2024-09-16 13:35:00,40.05,40.13,40.05,40.13,19958.0,39.3998,39.4785,39.3998,39.4785,19958.0
2024-09-16 13:40:00,40.12,40.14,40.1,40.14,59918.0,39.4687,39.4883,39.449,39.4883,59918.0
2024-09-16 13:45:00,40.14,40.18,40.13,40.18,31306.0,39.4883,39.5277,39.4785,39.5277,31306.0
2024-09-16 13:50:00,40.18,40.2,40.14,40.15,23312.0,39.5277,39.5474,39.4883,39.4982,23312.0
2024-09-16 13:55:00,40.14,40.18,40.14,40.15,24405.0,39.4883,39.5277,39.4883,39.4982,24405.0
2024-09-16 14:00:00,40.14,40.15,40.12,40.12,40835.0,39.4883,39.4982,39.4687,39.4687,40835.0
2024-09-16 14:05:00,40.12,40.14,40.09,40.09,21702.0,39.4687,39.4883,39.4392,39.4392,21702.0
2024-09-16 14:10:00,40.09,40.12,40.08,40.12,13440.0,39.4392,39.4687,39.4293,39.4687,13440.0
2024-09-16 14:15:00,40.12,40.14,40.11,40.12,14012.0,39.4687,39.4883,39.4588,39.4687,14012.0
2024-09-16 14:20:00,40.12,40.14,40.11,40.13,12962.0,39.4687,39.4883,39.4588,39.4785,12962.0
2024-09-16 14:25:00,40.13,40.16,40.13,40.14,11593.0,39.4785,39.508,39.4785,39.4883,11593.0
2024-09-16 14:30:00,40.15,40.15,40.13,40.14,10919.0,39.4982,39.4982,39.4785,39.4883,10919.0
2024-09-16 14:35:00,40.15,40.15,40.12,40.15,14833.0,39.4982,39.4982,39.4687,39.4982,14833.0
2024-09-16 14:40:00,40.16,40.16,40.13,40.16,11662.0,39.508,39.508,39.4785,39.508,11662.0
2024-09-16 14:45:00,40.16,40.16,40.13,40.16,12166.0,39.508,39.508,39.4785,39.508,12166.0
2024-09-16 14:50:00,40.16,40.17,40.14,40.15,11171.0,39.508,39.5179,39.4883,39.4982,11171.0
2024-09-16 14:55:00,40.15,40.19,40.14,40.19,16804.0,39.4982,39.5375,39.4883,39.5375,16804.0
2024-09-16 15:00:00,40.19,40.22,40.18,40.22,8727.0,39.5375,39.567,39.5277,39.567,8727.0
2024-09-16 15:05:00,40.22,40.24,40.21,40.23,24033.0,39.567,39.5867,39.5572,39.5769,24033.0
2024-09-16 15:10:00,40.24,40.24,40.22,40.23,12370.0,39.5867,39.5867,39.567,39.5769,12370.0
2024-09-16 15:15:00,40.23,40.26,40.22,40.23,28820.0,39.5769,39.6064,39.567,39.5769,28820.0
2024-09-16 15:20:00,40.23,40.23,40.18,40.18,41416.0,39.5769,39.5769,39.5277,39.5277,41416.0
2024-09-16 15:25:00,40.19,40.26,40.18,40.26,24313.0,39.5375,39.6064,39.5277,39.6064,24313.0
2024-09-16 15:30:00,40.26,40.28,40.25,40.27,48090.0,39.6064,39.6261,39.5966,39.6162,48090.0
2024-09-16 15:35:00,40.27,40.28,40.21,40.25,40982.0,39.6162,39.6261,39.5572,39.5966,40982.0
2024-09-16 15:40:00,40.25,40.3,40.25,40.26,39761.0,39.5966,39.6458,39.5966,39.6064,39761.0
2024-09-16 15:45:00,40.26,40.28,40.21,40.22,33021.0,39.6064,39.6261,39.5572,39.567,33021.0
2024-09-16 15:50:00,40.22,40.27,40.21,40.25,76735.0,39.567,39.6162,39.5572,39.5966,76735.0
2024-09-16 15:55:00,40.25,40.28,40.23,40.26,239519.0,39.5966,39.6261,39.5769,39.6064,239519.0
2024-09-17 09:30:00,40.6,40.85,40.5,40.75,35050.0,39.9409,40.1868,39.8425,40.0884,35050.0
2024-09-17 09:35:00,40.77,41.07,40.77,40.99,77832.0,40.1081,40.4033,40.1081,40.3245,77832.0
2024-09-17 09:40:00,40.97,41.21,40.93,41.01,130292.0,40.3049,40.541,40.2655,40.3442,130292.0
2024-09-17 09:45:00,41.02,41.15,40.98,41.13,14633.0,40.3541,40.482,40.3147,40.4623,14633.0
2024-09-17 09:50:00,41.13,41.14,40.93,41.05,70886.0,40.4623,40.4721,40.2655,40.3836,70886.0
2024-09-17 09:55:00,41.05,41.1,41.01,41.04,23809.0,40.3836,40.4328,40.3442,40.3737,23809.0
2024-09-17 10:00:00,41.04,41.13,41.04,41.1,41470.0,40.3737,40.4623,40.3737,40.4328,41470.0
2024-09-17 10:05:00,41.1,41.25,41.1,41.24,40017.0,40.4328,40.5803,40.4328,40.5705,40017.0
2024-09-17 10:10:00,41.24,41.35,41.2,41.23,46729.0,40.5705,40.6787,40.5311,40.5607,46729.0
2024-09-17 10:15:00,41.24,41.27,41.21,41.23,22975.0,40.5705,40.6,40.541,40.5607,22975.0
2024-09-17 10:20:00,41.24,41.37,41.21,41.36,32261.0,40.5705,40.6984,40.541,40.6885,32261.0
2024-09-17 10:25:00,41.37,41.52,41.36,41.48,114441.0,40.6984,40.8459,40.6885,40.8066,114441.0
2024-09-17 10:30:00,41.48,41.5,41.4,41.48,59795.0,40.8066,40.8263,40.7279,40.8066,59795.0
2024-09-17 10:35:00,41.48,41.59,41.45,41.53,73977.0,40.8066,40.9148,40.7771,40.8558,73977.0
2024-09-17 10:40:00,41.51,41.56,41.43,41.48,41339.0,40.8361,40.8853,40.7574,40.8066,41339.0
2024-09-17 10:45:00,41.48,41.55,41.46,41.47,45537.0,40.8066,40.8755,40.7869,40.7968,45537.0
2024-09-17 10:50:00,41.48,41.5,41.4,41.4,40223.0,40.8066,40.8263,40.7279,40.7279,40223.0
2024-09-17 10:55:00,41.4,41.51,41.37,41.39,63202.0,40.7279,40.8361,40.6984,40.7181,63202.0
2024-09-17 11:00:00,41.4,41.46,41.35,41.38,45563.0,40.7279,40.7869,40.6787,40.7082,45563.0
2024-09-17 11:05:00,41.38,41.42,41.35,41.36,18763.0,40.7082,40.7476,40.6787,40.6885,18763.0
2024-09-17 11:10:00,41.34,41.38,41.32,41.34,34751.0,40.6689,40.7082,40.6492,40.6689,34751.0
2024-09-17 11:15:00,41.34,41.45,41.32,41.45,28647.0,40.6689,40.7771,40.6492,40.7771,28647.0
2024-09-17 11:20:00,41.45,41.48,41.43,41.48,22102.0,40.7771,40.8066,40.7574,40.8066,22102.0
2024-09-17 11:25:00,41.49,41.57,41.48,41.52,32646.0,40.8164,40.8951,40.8066,40.8459,32646.0
2024-09-17 11:30:00,41.52,41.61,41.48,41.53,32342.0,40.8459,40.9345,40.8066,40.8558,32342.0
2024-09-17 11:35:00,41.52,41.53,41.45,41.47,25382.0,40.8459,40.8558,40.7771,40.7968,25382.0
2024-09-17 11:40:00,41.47,41.5,41.4,41.4,14518.0,40.7968,40.8263,40.7279,40.7279,14518.0
2024-09-17 11:45:00,41.41,41.44,41.4,41.43,10528.0,40.7377,40.7672,40.7279,40.7574,10528.0
2024-09-17 11:50:00,41.43,41.46,41.41,41.44,12876.0,40.7574,40.7869,40.7377,40.7672,12876.0
2024-09-17 11:55:00,41.44,41.45,41.38,41.38,20542.0,40.7672,40.7771,40.7082,40.7082,20542.0
2024-09-17 12:00:00,41.38,41.38,41.32,41.36,20741.0,40.7082,40.7082,40.6492,40.6885,20741.0
2024-09-17 12:05:00,41.37,41.39,41.33,41.34,18796.0,40.6984,40.7181,40.659,40.6689,18796.0
2024-09-17 12:10:00,41.34,41.43,41.34,41.4,21227.0,40.6689,40.7574,40.6689,40.7279,21227.0
2024-09-17 12:15:00,41.4,41.41,41.29,41.31,22999.0,40.7279,40.7377,40.6197,40.6394,22999.0
2024-09-17 12:20:00,41.3,41.31,41.24,41.29,12535.0,40.6295,40.6394,40.5705,40.6197,12535.0
2024-09-17 12:25:00,41.29,41.33,41.26,41.31,14711.0,40.6197,40.659,40.5902,40.6394,14711.0
2024-09-17 12:30:00,41.31,41.36,41.28,41.35,31989.0,40.6394,40.6885,40.6098,40.6787,31989.0
2024-09-17 12:35:00,41.34,41.35,41.28,41.29,10983.0,40.6689,40.6787,40.6098,40.6197,10983.0
2024-09-17 12:40:00,41.29,41.32,41.24,41.26,124123.0,40.6197,40.6492,40.5705,40.5902,124123.0
2024-09-17 12:45:00,41.26,41.29,41.17,41.2,15336.0,40.5902,40.6197,40.5016,40.5311,15336.0
2024-09-17 12:50:00,41.19,41.23,41.16,41.22,17038.0,40.5213,40.5607,40.4918,40.5508,17038.0
2024-09-17 12:55:00,41.22,41.31,41.22,41.25,20156.0,40.5508,40.6394,40.5508,40.5803,20156.0
2024-09-17 13:00:00,41.25,41.29,41.24,41.27,16097.0,40.5803,40.6197,40.5705,40.6,16097.0
2024-09-17 13:05:00,41.28,41.32,41.25,41.31,19463.0,40.6098,40.6492,40.5803,40.6394,19463.0
2024-09-17 13:10:00,41.32,41.32,41.26,41.27,9267.0,40.6492,40.6492,40.5902,40.6,9267.0
2024-09-17 13:15:00,41.28,41.33,41.27,41.31,9832.0,40.6098,40.659,40.6,40.6394,9832.0
2024-09-17 13:20:00,41.31,41.34,41.29,41.34,9871.0,40.6394,40.6689,40.6197,40.6689,9871.0
2024-09-17 13:25:00,41.34,41.34,41.29,41.3,17477.0,40.6689,40.6689,40.6197,40.6295,17477.0
2024-09-17 13:30:00,41.29,41.31,41.26,41.27,70455.0,40.6197,40.6394,40.5902,40.6,70455.0
2024-09-17 13:35:00,41.27,41.33,41.27,41.27,128340.0,40.6,40.659,40.6,40.6,128340.0
2024-09-17 13:40:00,41.27,41.27,41.22,41.26,16312.0,40.6,40.6,40.5508,40.5902,16312.0
2024-09-17 13:45:00,41.25,41.31,41.23,41.31,12746.0,40.5803,40.6394,40.5607,40.6394,12746.0
2024-09-17 13:50:00,41.31,41.35,41.3,41.33,13545.0,40.6394,40.6787,40.6295,40.659,13545.0
2024-09-17 13:55:00,41.33,41.35,41.31,41.34,12948.0,40.659,40.6787,40.6394,40.6689,12948.0
2024-09-17 14:00:00,41.33,41.36,41.31,41.36,14388.0,40.659,40.6885,40.6394,40.6885,14388.0
2024-09-17 14:05:00,41.35,41.35,41.32,41.34,8505.0,40.6787,40.6787,40.6492,40.6689,8505.0
2024-09-17 14:10:00,41.34,41.36,41.34,41.35,13457.0,40.6689,40.6885,40.6689,40.6787,13457.0
2024-09-17 14:15:00,41.35,41.37,41.28,41.29,11093.0,40.6787,40.6984,40.6098,40.6197,11093.0
2024-09-17 14:20:00,41.29,41.32,41.27,41.27,12149.0,40.6197,40.6492,40.6,40.6,12149.0
2024-09-17 14:25:00,41.27,41.29,41.26,41.27,11052.0,40.6,40.6197,40.5902,40.6,11052.0
2024-09-17 14:30:00,41.27,41.3,41.25,41.29,14236.0,40.6,40.6295,40.5803,40.6197,14236.0
2024-09-17 14:35:00,41.28,41.31,41.28,41.29,12845.0,40.6098,40.6394,40.6098,40.6197,12845.0
2024-09-17 14:40:00,41.29,41.33,41.28,41.3,13757.0,40.6197,40.659,40.6098,40.6295,13757.0
2024-09-17 14:45:00,41.3,41.32,41.22,41.24,20677.0,40.6295,40.6492,40.5508,40.5705,20677.0
2024-09-17 14:50:00,41.24,41.25,41.21,41.23,13970.0,40.5705,40.5803,40.541,40.5607,13970.0
2024-09-17 14:55:00,41.24,41.29,41.24,41.24,30762.0,40.5705,40.6197,40.5705,40.5705,30762.0
2024-09-17 15:00:00,41.23,41.26,41.2,41.23,13534.0,40.5607,40.5902,40.5311,40.5607,13534.0
2024-09-17 15:05:00,41.22,41.24,41.2,41.23,12496.0,40.5508,40.5705,40.5311,40.5607,12496.0
2024-09-17 15:10:00,41.22,41.24,41.2,41.23,18927.0,40.5508,40.5705,40.5311,40.5607,18927.0
2024-09-17 15:15:00,41.23,41.28,41.22,41.27,19015.0,40.5607,40.6098,40.5508,40.6,19015.0
2024-09-17 15:20:00,41.27,41.29,41.25,41.27,24458.0,40.6,40.6197,40.5803,40.6,24458.0
2024-09-17 15:25:00,41.27,41.3,41.25,41.27,28398.0,40.6,40.6295,40.5803,40.6,28398.0
2024-09-17 15:30:00,41.27,41.32,41.27,41.3,29709.0,40.6,40.6492,40.6,40.6295,29709.0
2024-09-17 15:35:00,41.3,41.33,41.29,41.33,36711.0,40.6295,40.659,40.6197,40.659,36711.0
2024-09-17 15:40:00,41.33,41.34,41.31,41.32,36913.0,40.659,40.6689,40.6394,40.6492,36913.0
2024-09-17 15:45:00,41.32,41.34,41.26,41.27,60593.0,40.6492,40.6689,40.5902,40.6,60593.0
2024-09-17 15:50:00,41.28,41.33,41.23,41.33,130580.0,40.6098,40.659,40.5607,40.659,130580.0
2024-09-17 15:55:00,41.33,41.41,41.32,41.41,323493.0,40.659,40.7377,40.6492,40.7377,323493.0
2024-09-18 09:30:00,41.51,41.53,41.21,41.25,32802.0,40.8361,40.8558,40.541,40.5803,32802.0
2024-09-18 09:35:00,41.25,41.31,41.22,41.26,6480.0,40.5803,40.6394,40.5508,40.5902,6480.0
2024-09-18 09:40:00,41.27,41.27,41.2,41.24,8743.0,40.6,40.6,40.5311,40.5705,8743.0
2024-09-18 09:45:00,41.24,41.26,41.15,41.2,12463.0,40.5705,40.5902,40.482,40.5311,12463.0
2024-09-18 09:50:00,41.19,41.22,41.05,41.06,20357.0,40.5213,40.5508,40.3836,40.3934,20357.0
2024-09-18 09:55:00,41.05,41.07,40.97,40.98,11961.0,40.3836,40.4033,40.3049,40.3147,11961.0
2024-09-18 10:00:00,40.97,41.03,40.96,41.01,17898.0,40.3049,40.3639,40.295,40.3442,17898.0
2024-09-18 10:05:00,41.01,41.04,40.96,40.97,9575.0,40.3442,40.3737,40.295,40.3049,9575.0
2024-09-18 10:10:00,40.97,41.03,40.93,41.02,15992.0,40.3049,40.3639,40.2655,40.3541,15992.0
2024-09-18 10:15:00,41.01,41.02,40.93,40.93,11350.0,40.3442,40.3541,40.2655,40.2655,11350.0
2024-09-18 10:20:00,40.93,40.97,40.92,40.96,10079.0,40.2655,40.3049,40.2557,40.295,10079.0
2024-09-18 10:25:00,40.96,40.98,40.94,40.96,11874.0,40.295,40.3147,40.2754,40.295,11874.0
2024-09-18 10:30:00,40.96,40.97,40.91,40.95,25521.0,40.295,40.3049,40.2458,40.2852,25521.0
2024-09-18 10:35:00,40.95,40.96,40.91,40.96,12128.0,40.2852,40.295,40.2458,40.295,12128.0
2024-09-18 10:40:00,40.96,41.1,40.96,41.06,22251.0,40.295,40.4328,40.295,40.3934,22251.0
2024-09-18 10:45:00,41.05,41.07,41.02,41.05,10159.0,40.3836,40.4033,40.3541,40.3836,10159.0
2024-09-18 10:50:00,41.04,41.05,40.98,41.01,12869.0,40.3737,40.3836,40.3147,40.3442,12869.0
2024-09-18 10:55:00,41.0,41.04,40.97,41.02,8904.0,40.3344,40.3737,40.3049,40.3541,8904.0
2024-09-18 11:00:00,41.02,41.04,40.99,41.0,6831.0,40.3541,40.3737,40.3245,40.3344,6831.0
2024-09-18 11:05:00,41.0,41.08,40.99,41.07,7987.0,40.3344,40.4131,40.3245,40.4033,7987.0
2024-09-18 11:10:00,41.06,41.06,40.99,41.02,9020.0,40.3934,40.3934,40.3245,40.3541,9020.0
2024-09-18 11:15:00,41.02,41.03,40.99,41.01,5257.0,40.3541,40.3639,40.3245,40.3442,5257.0
2024-09-18 11:20:00,41.01,41.03,40.99,41.0,6257.0,40.3442,40.3639,40.3245,40.3344,6257.0
2024-09-18 11:25:00,40.98,41.0,40.97,40.98,10560.0,40.3147,40.3344,40.3049,40.3147,10560.0
2024-09-18 11:30:00,40.98,40.99,40.91,40.93,12837.0,40.3147,40.3245,40.2458,40.2655,12837.0
2024-09-18 11:35:00,40.93,40.96,40.92,40.94,13392.0,40.2655,40.295,40.2557,40.2754,13392.0
2024-09-18 11:40:00,40.93,40.95,40.91,40.93,14912.0,40.2655,40.2852,40.2458,40.2655,14912.0
2024-09-18 11:45:00,40.93,40.95,40.91,40.93,13228.0,40.2655,40.2852,40.2458,40.2655,13228.0
2024-09-18 11:50:00,40.93,40.94,40.91,40.92,12905.0,40.2655,40.2754,40.2458,40.2557,12905.0
2024-09-18 11:55:00,40.92,40.93,40.91,40.91,7712.0,40.2557,40.2655,40.2458,40.2458,7712.0
2024-09-18 12:00:00,40.91,40.93,40.84,40.84,17334.0,40.2458,40.2655,40.177,40.177,17334.0
2024-09-18 12:05:00,40.85,40.89,40.82,40.88,15337.0,40.1868,40.2262,40.1573,40.2163,15337.0
2024-09-18 12:10:00,40.88,40.95,40.88,40.95,21083.0,40.2163,40.2852,40.2163,40.2852,21083.0
2024-09-18 12:15:00,40.94,40.95,40.89,40.89,7406.0,40.2754,40.2852,40.2262,40.2262,7406.0
2024-09-18 12:20:00,40.9,40.94,40.88,40.93,17433.0,40.236,40.2754,40.2163,40.2655,17433.0
2024-09-18 12:25:00,40.93,40.95,40.92,40.94,9097.0,40.2655,40.2852,40.2557,40.2754,9097.0
2024-09-18 12:30:00,40.93,40.94,40.88,40.91,15390.0,40.2655,40.2754,40.2163,40.2458,15390.0
2024-09-18 12:35:00,40.91,40.92,40.9,40.91,5223.0,40.2458,40.2557,40.236,40.2458,5223.0
2024-09-18 12:40:00,40.9,40.92,40.9,40.91,5897.0,40.236,40.2557,40.236,40.2458,5897.0
2024-09-18 12:45:00,40.91,40.94,40.89,40.93,31024.0,40.2458,40.2754,40.2262,40.2655,31024.0
2024-09-18 12:50:00,40.93,40.95,40.91,40.95,11144.0,40.2655,40.2852,40.2458,40.2852,11144.0
2024-09-18 12:55:00,40.94,40.95,40.92,40.92,13196.0,40.2754,40.2852,40.2557,40.2557,13196.0
2024-09-18 13:00:00,40.91,40.94,40.91,40.93,13241.0,40.2458,40.2754,40.2458,40.2655,13241.0
2024-09-18 13:05:00,40.92,40.95,40.91,40.93,25253.0,40.2557,40.2852,40.2458,40.2655,25253.0
2024-09-18 13:10:00,40.92,40.93,40.87,40.87,9111.0,40.2557,40.2655,40.2065,40.2065,9111.0
2024-09-18 13:15:00,40.88,40.9,40.85,40.86,11711.0,40.2163,40.236,40.1868,40.1967,11711.0
2024-09-18 13:20:00,40.86,40.86,40.76,40.8,26572.0,40.1967,40.1967,40.0983,40.1376,26572.0
2024-09-18 13:25:00,40.8,40.83,40.78,40.82,8638.0,40.1376,40.1671,40.118,40.1573,8638.0
2024-09-18 13:30:00,40.83,40.85,40.8,40.84,32494.0,40.1671,40.1868,40.1376,40.177,32494.0
2024-09-18 13:35:00,40.85,40.95,40.85,40.93,15706.0,40.1868,40.2852,40.1868,40.2655,15706.0
2024-09-18 13:40:00,40.92,40.94,40.91,40.92,12155.0,40.2557,40.2754,40.2458,40.2557,12155.0
2024-09-18 13:45:00,40.93,41.04,40.93,41.0,39957.0,40.2655,40.3737,40.2655,40.3344,39957.0
2024-09-18 13:50:00,41.01,41.03,40.98,41.01,20363.0,40.3442,40.3639,40.3147,40.3442,20363.0
2024-09-18 13:55:00,41.0,41.09,41.0,41.09,29818.0,40.3344,40.4229,40.3344,40.4229,29818.0
2024-09-18 14:00:00,41.07,41.48,40.98,41.22,44630.0,40.4033,40.8066,40.3147,40.5508,44630.0
2024-09-18 14:05:00,41.21,41.25,41.14,41.16,41605.0,40.541,40.5803,40.4721,40.4918,41605.0
2024-09-18 14:10:00,41.16,41.17,41.02,41.07,23645.0,40.4918,40.5016,40.3541,40.4033,23645.0
2024-09-18 14:15:00,41.06,41.15,41.05,41.13,29170.0,40.3934,40.482,40.3836,40.4623,29170.0
2024-09-18 14:20:00,41.13,41.15,41.05,41.12,13195.0,40.4623,40.482,40.3836,40.4524,13195.0
2024-09-18 14:25:00,41.13,41.22,41.11,41.2,19660.0,40.4623,40.5508,40.4426,40.5311,19660.0
2024-09-18 14:30:00,41.21,41.38,41.21,41.35,16905.0,40.541,40.7082,40.541,40.6787,16905.0
2024-09-18 14:35:00,41.34,41.38,41.17,41.35,62839.0,40.6689,40.7082,40.5016,40.6787,62839.0
2024-09-18 14:40:00,41.35,41.36,41.04,41.07,42640.0,40.6787,40.6885,40.3737,40.4033,42640.0
2024-09-18 14:45:00,41.06,41.29,41.03,41.23,117269.0,40.3934,40.6197,40.3639,40.5607,117269.0
2024-09-18 14:50:00,41.22,41.23,41.18,41.18,13885.0,40.5508,40.5607,40.5115,40.5115,13885.0
2024-09-18 14:55:00,41.17,41.2,40.97,41.01,29840.0,40.5016,40.5311,40.3049,40.3442,29840.0
2024-09-18 15:00:00,40.98,40.99,40.85,40.93,23005.0,40.3147,40.3245,40.1868,40.2655,23005.0
2024-09-18 15:05:00,40.91,40.91,40.78,40.88,23677.0,40.2458,40.2458,40.118,40.2163,23677.0
2024-09-18 15:10:00,40.87,41.1,40.86,41.08,34755.0,40.2065,40.4328,40.1967,40.4131,34755.0
2024-09-18 15:15:00,41.07,41.1,41.04,41.06,13663.0,40.4033,40.4328,40.3737,40.3934,13663.0
2024-09-18 15:20:00,41.07,41.07,40.87,40.99,34868.0,40.4033,40.4033,40.2065,40.3245,34868.0
2024-09-18 15:25:00,41.01,41.13,41.0,41.04,29652.0,40.3442,40.4623,40.3344,40.3737,29652.0
2024-09-18 15:30:00,41.03,41.06,40.89,40.93,42430.0,40.3639,40.3934,40.2262,40.2655,42430.0
2024-09-18 15:35:00,40.91,41.0,40.89,40.96,38502.0,40.2458,40.3344,40.2262,40.295,38502.0
2024-09-18 15:40:00,40.96,40.97,40.84,40.84,41496.0,40.295,40.3049,40.177,40.177,41496.0
2024-09-18 15:45:00,40.84,40.9,40.81,40.84,50181.0,40.177,40.236,40.1475,40.177,50181.0
2024-09-18 15:50:00,40.83,40.86,40.76,40.8,128118.0,40.1671,40.1967,40.0983,40.1376,128118.0
2024-09-18 15:55:00,40.8,40.87,40.76,40.79,334756.0,40.1376,40.2065,40.0983,40.1278,334756.0
2024-09-19 09:30:00,41.81,42.2,41.71,42.11,131088.0,41.1312,41.5149,41.0329,41.4264,131088.0
2024-09-19 09:35:00,42.11,42.44,42.04,42.44,141534.0,41.4264,41.751,41.3575,41.751,141534.0
2024-09-19 09:40:00,42.41,42.58,42.2,42.41,145962.0,41.7215,41.8887,41.5149,41.7215,145962.0
2024-09-19 09:45:00,42.4,42.5,42.36,42.43,194769.0,41.7117,41.81,41.6723,41.7412,194769.0
2024-09-19 09:50:00,42.43,42.48,42.28,42.37,40123.0,41.7412,41.7904,41.5936,41.6821,40123.0
2024-09-19 09:55:00,42.38,42.4,42.28,42.36,38481.0,41.692,41.7117,41.5936,41.6723,38481.0
2024-09-19 10:00:00,42.36,42.46,42.33,42.33,43838.0,41.6723,41.7707,41.6428,41.6428,43838.0
2024-09-19 10:05:00,42.34,42.38,42.28,42.35,34027.0,41.6526,41.692,41.5936,41.6625,34027.0
2024-09-19 10:10:00,42.35,42.39,42.26,42.28,39945.0,41.6625,41.7018,41.5739,41.5936,39945.0
2024-09-19 10:15:00,42.28,42.32,42.24,42.32,31678.0,41.5936,41.633,41.5543,41.633,31678.0
2024-09-19 10:20:00,42.32,42.45,42.25,42.45,68371.0,41.633,41.7608,41.5641,41.7608,68371.0
2024-09-19 10:25:00,42.44,42.48,42.3,42.31,50612.0,41.751,41.7904,41.6133,41.6231,50612.0
2024-09-19 10:30:00,42.31,42.41,42.3,42.38,35341.0,41.6231,41.7215,41.6133,41.692,35341.0
2024-09-19 10:35:00,42.4,42.53,42.39,42.52,53905.0,41.7117,41.8395,41.7018,41.8297,53905.0
2024-09-19 10:40:00,42.53,42.56,42.39,42.4,29919.0,41.8395,41.8691,41.7018,41.7117,29919.0
2024-09-19 10:45:00,42.39,42.48,42.34,42.48,26225.0,41.7018,41.7904,41.6526,41.7904,26225.0
2024-09-19 10:50:00,42.48,42.51,42.45,42.5,19524.0,41.7904,41.8199,41.7608,41.81,19524.0
2024-09-19 10:55:00,42.5,42.51,42.46,42.5,59004.0,41.81,41.8199,41.7707,41.81,59004.0
2024-09-19 11:00:00,42.5,42.5,42.41,42.47,30947.0,41.81,41.81,41.7215,41.7805,30947.0
2024-09-19 11:05:00,42.46,42.46,42.4,42.42,30592.0,41.7707,41.7707,41.7117,41.7313,30592.0
2024-09-19 11:10:00,42.42,42.44,42.39,42.41,39675.0,41.7313,41.751,41.7018,41.7215,39675.0
2024-09-19 11:15:00,42.42,42.49,42.4,42.48,33469.0,41.7313,41.8002,41.7117,41.7904,33469.0
2024-09-19 11:20:00,42.47,42.49,42.36,42.41,22375.0,41.7805,41.8002,41.6723,41.7215,22375.0
2024-09-19 11:25:00,42.41,42.41,42.32,42.34,21228.0,41.7215,41.7215,41.633,41.6526,21228.0
2024-09-19 11:30:00,42.34,42.35,42.21,42.25,24737.0,41.6526,41.6625,41.5247,41.5641,24737.0
2024-09-19 11:35:00,42.25,42.25,42.14,42.17,26508.0,41.5641,41.5641,41.4559,41.4854,26508.0
2024-09-19 11:40:00,42.19,42.29,42.18,42.27,19148.0,41.5051,41.6034,41.4952,41.5838,19148.0
2024-09-19 11:45:00,42.27,42.35,42.26,42.31,14766.0,41.5838,41.6625,41.5739,41.6231,14766.0
2024-09-19 11:50:00,42.32,42.33,42.27,42.3,14176.0,41.633,41.6428,41.5838,41.6133,14176.0
2024-09-19 11:55:00,42.3,42.33,42.24,42.26,10779.0,41.6133,41.6428,41.5543,41.5739,10779.0
2024-09-19 12:00:00,42.25,42.33,42.24,42.31,14663.0,41.5641,41.6428,41.5543,41.6231,14663.0
2024-09-19 12:05:00,42.3,42.34,42.29,42.32,16708.0,41.6133,41.6526,41.6034,41.633,16708.0
2024-09-19 12:10:00,42.32,42.33,42.2,42.21,18046.0,41.633,41.6428,41.5149,41.5247,18046.0
2024-09-19 12:15:00,42.21,42.26,42.21,42.25,14338.0,41.5247,41.5739,41.5247,41.5641,14338.0
2024-09-19 12:20:00,42.25,42.3,42.21,42.21,14541.0,41.5641,41.6133,41.5247,41.5247,14541.0
2024-09-19 12:25:00,42.19,42.29,42.19,42.28,18102.0,41.5051,41.6034,41.5051,41.5936,18102.0
2024-09-19 12:30:00,42.28,42.33,42.28,42.33,36832.0,41.5936,41.6428,41.5936,41.6428,36832.0
2024-09-19 12:35:00,42.33,42.38,42.3,42.37,19329.0,41.6428,41.692,41.6133,41.6821,19329.0
2024-09-19 12:40:00,42.37,42.37,42.33,42.35,13312.0,41.6821,41.6821,41.6428,41.6625,13312.0
2024-09-19 12:45:00,42.34,42.36,42.32,42.32,13906.0,41.6526,41.6723,41.633,41.633,13906.0
2024-09-19 12:50:00,42.33,42.35,42.3,42.34,21840.0,41.6428,41.6625,41.6133,41.6526,21840.0
2024-09-19 12:55:00,42.33,42.33,42.27,42.31,18271.0,41.6428,41.6428,41.5838,41.6231,18271.0
2024-09-19 13:00:00,42.31,42.37,42.3,42.35,21501.0,41.6231,41.6821,41.6133,41.6625,21501.0
2024-09-19 13:05:00,42.34,42.37,42.33,42.36,16079.0,41.6526,41.6821,41.6428,41.6723,16079.0
2024-09-19 13:10:00,42.36,42.4,42.34,42.4,25985.0,41.6723,41.7117,41.6526,41.7117,25985.0
2024-09-19 13:15:00,42.4,42.43,42.38,42.42,37298.0,41.7117,41.7412,41.692,41.7313,37298.0
2024-09-19 13:20:00,42.42,42.45,42.39,42.4,17016.0,41.7313,41.7608,41.7018,41.7117,17016.0
2024-09-19 13:25:00,42.39,42.43,42.33,42.42,47984.0,41.7018,41.7412,41.6428,41.7313,47984.0
2024-09-19 13:30:00,42.42,42.52,42.41,42.51,99881.0,41.7313,41.8297,41.7215,41.8199,99881.0
2024-09-19 13:35:00,42.51,42.54,42.5,42.52,42590.0,41.8199,41.8494,41.81,41.8297,42590.0
2024-09-19 13:40:00,42.52,42.53,42.48,42.5,23628.0,41.8297,41.8395,41.7904,41.81,23628.0
2024-09-19 13:45:00,42.5,42.52,42.46,42.46,32707.0,41.81,41.8297,41.7707,41.7707,32707.0
2024-09-19 13:50:00,42.46,42.53,42.45,42.52,23327.0,41.7707,41.8395,41.7608,41.8297,23327.0
2024-09-19 13:55:00,42.52,42.61,42.52,42.59,49408.0,41.8297,41.9182,41.8297,41.8986,49408.0
2024-09-19 14:00:00,42.59,42.67,42.59,42.64,72426.0,41.8986,41.9773,41.8986,41.9478,72426.0
2024-09-19 14:05:00,42.64,42.65,42.6,42.6,54610.0,41.9478,41.9576,41.9084,41.9084,54610.0
2024-09-19 14:10:00,42.61,42.61,42.56,42.57,27554.0,41.9182,41.9182,41.8691,41.8789,27554.0
2024-09-19 14:15:00,42.58,42.58,42.45,42.46,43743.0,41.8887,41.8887,41.7608,41.7707,43743.0
2024-09-19 14:20:00,42.47,42.47,42.37,42.39,39038.0,41.7805,41.7805,41.6821,41.7018,39038.0
2024-09-19 14:25:00,42.38,42.48,42.38,42.47,37823.0,41.692,41.7904,41.692,41.7805,37823.0
2024-09-19 14:30:00,42.46,42.46,42.32,42.36,22291.0,41.7707,41.7707,41.633,41.6723,22291.0
2024-09-19 14:35:00,42.35,42.42,42.31,42.41,19152.0,41.6625,41.7313,41.6231,41.7215,19152.0
2024-09-19 14:40:00,42.41,42.42,42.36,42.36,24788.0,41.7215,41.7313,41.6723,41.6723,24788.0
2024-09-19 14:45:00,42.36,42.37,42.25,42.25,19573.0,41.6723,41.6821,41.5641,41.5641,19573.0
2024-09-19 14:50:00,42.25,42.29,42.22,42.26,22785.0,41.5641,41.6034,41.5346,41.5739,22785.0
2024-09-19 14:55:00,42.26,42.3,42.25,42.3,21928.0,41.5739,41.6133,41.5641,41.6133,21928.0
2024-09-19 15:00:00,42.3,42.3,42.25,42.27,27019.0,41.6133,41.6133,41.5641,41.5838,27019.0
2024-09-19 15:05:00,42.27,42.27,42.23,42.27,25069.0,41.5838,41.5838,41.5444,41.5838,25069.0
2024-09-19 15:10:00,42.27,42.29,42.23,42.23,30666.0,41.5838,41.6034,41.5444,41.5444,30666.0
2024-09-19 15:15:00,42.24,42.25,42.17,42.18,28140.0,41.5543,41.5641,41.4854,41.4952,28140.0
2024-09-19 15:20:00,42.17,42.18,42.13,42.17,28771.0,41.4854,41.4952,41.446,41.4854,28771.0
2024-09-19 15:25:00,42.16,42.16,42.08,42.09,30572.0,41.4756,41.4756,41.3969,41.4067,30572.0
2024-09-19 15:30:00,42.08,42.14,42.06,42.11,43962.0,41.3969,41.4559,41.3772,41.4264,43962.0
2024-09-19 15:35:00,42.12,42.16,42.1,42.16,50713.0,41.4362,41.4756,41.4165,41.4756,50713.0
2024-09-19 15:40:00,42.15,42.19,42.13,42.14,72351.0,41.4657,41.5051,41.446,41.4559,72351.0
2024-09-19 15:45:00,42.14,42.15,42.1,42.12,95190.0,41.4559,41.4657,41.4165,41.4362,95190.0
2024-09-19 15:50:00,42.12,42.14,42.03,42.13,156769.0,41.4362,41.4559,41.3477,41.446,156769.0
2024-09-19 15:55:00,42.13,42.15,42.07,42.11,456242.0,41.446,41.4657,41.387,41.4264,456242.0
2024-09-20 09:30:00,42.19,42.21,41.9,41.97,399057.0,41.5051,41.5247,41.2198,41.2886,399057.0
2024-09-20 09:35:00,41.96,42.03,41.88,42.02,17115.0,41.2788,41.3477,41.2001,41.3378,17115.0
2024-09-20 09:40:00,42.0,42.0,41.9,41.98,60839.0,41.3182,41.3182,41.2198,41.2985,60839.0
2024-09-20 09:45:00,41.98,42.02,41.91,41.97,31882.0,41.2985,41.3378,41.2296,41.2886,31882.0
2024-09-20 09:50:00,41.97,42.04,41.92,41.96,32767.0,41.2886,41.3575,41.2395,41.2788,32767.0
2024-09-20 09:55:00,41.97,41.97,41.85,41.86,85873.0,41.2886,41.2886,41.1706,41.1804,85873.0
2024-09-20 10:00:00,41.86,41.86,41.72,41.77,27781.0,41.1804,41.1804,41.0427,41.0919,27781.0
2024-09-20 10:05:00,41.78,41.81,41.64,41.68,76004.0,41.1017,41.1312,40.964,41.0033,76004.0
2024-09-20 10:10:00,41.69,41.73,41.64,41.71,28263.0,41.0132,41.0525,40.964,41.0329,28263.0
2024-09-20 10:15:00,41.7,41.76,41.69,41.76,27480.0,41.023,41.082,41.0132,41.082,27480.0
2024-09-20 10:20:00,41.76,41.88,41.75,41.77,44019.0,41.082,41.2001,41.0722,41.0919,44019.0
2024-09-20 10:25:00,41.8,41.82,41.75,41.82,18390.0,41.1214,41.1411,41.0722,41.1411,18390.0
2024-09-20 10:30:00,41.83,41.84,41.75,41.81,15560.0,41.1509,41.1608,41.0722,41.1312,15560.0
2024-09-20 10:35:00,41.8,41.8,41.74,41.77,14795.0,41.1214,41.1214,41.0624,41.0919,14795.0
2024-09-20 10:40:00,41.77,41.79,41.7,41.72,16059.0,41.0919,41.1116,41.023,41.0427,16059.0
2024-09-20 10:45:00,41.72,41.73,41.67,41.68,10435.0,41.0427,41.0525,40.9935,41.0033,10435.0
2024-09-20 10:50:00,41.65,41.68,41.64,41.65,16393.0,40.9738,41.0033,40.964,40.9738,16393.0
2024-09-20 10:55:00,41.66,41.66,41.59,41.61,21647.0,40.9837,40.9837,40.9148,40.9345,21647.0
2024-09-20 11:00:00,41.61,41.66,41.6,41.65,19312.0,40.9345,40.9837,40.9246,40.9738,19312.0
2024-09-20 11:05:00,41.66,41.75,41.65,41.7,17937.0,40.9837,41.0722,40.9738,41.023,17937.0
2024-09-20 11:10:00,41.7,41.73,41.68,41.7,27137.0,41.023,41.0525,41.0033,41.023,27137.0
2024-09-20 11:15:00,41.7,41.74,41.69,41.73,11156.0,41.023,41.0624,41.0132,41.0525,11156.0
2024-09-20 11:20:00,41.73,41.76,41.7,41.75,11238.0,41.0525,41.082,41.023,41.0722,11238.0
2024-09-20 11:25:00,41.75,41.79,41.75,41.79,9482.0,41.0722,41.1116,41.0722,41.1116,9482.0
2024-09-20 11:30:00,41.78,41.83,41.77,41.83,13889.0,41.1017,41.1509,41.0919,41.1509,13889.0
2024-09-20 11:35:00,41.83,41.88,41.83,41.86,23201.0,41.1509,41.2001,41.1509,41.1804,23201.0
2024-09-20 11:40:00,41.86,41.97,41.85,41.97,15610.0,41.1804,41.2886,41.1706,41.2886,15610.0
2024-09-20 11:45:00,41.97,41.97,41.87,41.89,14220.0,41.2886,41.2886,41.1903,41.2099,14220.0
2024-09-20 11:50:00,41.89,41.89,41.81,41.82,10455.0,41.2099,41.2099,41.1312,41.1411,10455.0
2024-09-20 11:55:00,41.82,41.88,41.82,41.85,14061.0,41.1411,41.2001,41.1411,41.1706,14061.0
2024-09-20 12:00:00,41.84,41.89,41.81,41.87,20845.0,41.1608,41.2099,41.1312,41.1903,20845.0
2024-09-20 12:05:00,41.87,41.9,41.85,41.9,13345.0,41.1903,41.2198,41.1706,41.2198,13345.0
2024-09-20 12:10:00,41.9,41.95,41.85,41.94,22946.0,41.2198,41.269,41.1706,41.2591,22946.0
2024-09-20 12:15:00,41.93,41.95,41.87,41.89,16040.0,41.2493,41.269,41.1903,41.2099,16040.0
2024-09-20 12:20:00,41.89,41.91,41.88,41.91,13369.0,41.2099,41.2296,41.2001,41.2296,13369.0
2024-09-20 12:25:00,41.91,41.91,41.85,41.85,9480.0,41.2296,41.2296,41.1706,41.1706,9480.0
2024-09-20 12:30:00,41.84,41.85,41.79,41.8,15638.0,41.1608,41.1706,41.1116,41.1214,15638.0
2024-09-20 12:35:00,41.79,41.84,41.78,41.83,12025.0,41.1116,41.1608,41.1017,41.1509,12025.0
2024-09-20 12:40:00,41.83,41.85,41.81,41.83,12324.0,41.1509,41.1706,41.1312,41.1509,12324.0
2024-09-20 12:45:00,41.83,41.85,41.81,41.83,12674.0,41.1509,41.1706,41.1312,41.1509,12674.0
2024-09-20 12:50:00,41.83,41.83,41.8,41.8,7280.0,41.1509,41.1509,41.1214,41.1214,7280.0
2024-09-20 12:55:00,41.8,41.83,41.79,41.81,15774.0,41.1214,41.1509,41.1116,41.1312,15774.0
2024-09-20 13:00:00,41.81,41.83,41.8,41.8,7921.0,41.1312,41.1509,41.1214,41.1214,7921.0
2024-09-20 13:05:00,41.81,41.83,41.79,41.8,15061.0,41.1312,41.1509,41.1116,41.1214,15061.0
2024-09-20 13:10:00,41.81,41.86,41.81,41.86,14468.0,41.1312,41.1804,41.1312,41.1804,14468.0
2024-09-20 13:15:00,41.86,41.88,41.83,41.84,26856.0,41.1804,41.2001,41.1509,41.1608,26856.0
2024-09-20 13:20:00,41.84,41.84,41.79,41.8,16051.0,41.1608,41.1608,41.1116,41.1214,16051.0
2024-09-20 13:25:00,41.8,41.83,41.77,41.83,11470.0,41.1214,41.1509,41.0919,41.1509,11470.0
2024-09-20 13:30:00,41.83,41.85,41.82,41.84,12947.0,41.1509,41.1706,41.1411,41.1608,12947.0
2024-09-20 13:35:00,41.84,41.84,41.79,41.8,11940.0,41.1608,41.1608,41.1116,41.1214,11940.0
2024-09-20 13:40:00,41.8,41.82,41.79,41.81,24665.0,41.1214,41.1411,41.1116,41.1312,24665.0
2024-09-20 13:45:00,41.81,41.81,41.78,41.79,13058.0,41.1312,41.1312,41.1017,41.1116,13058.0
2024-09-20 13:50:00,41.79,41.8,41.77,41.8,18849.0,41.1116,41.1214,41.0919,41.1214,18849.0
2024-09-20 13:55:00,41.8,41.84,41.76,41.84,23266.0,41.1214,41.1608,41.082,41.1608,23266.0
2024-09-20 14:00:00,41.84,41.84,41.74,41.75,40566.0,41.1608,41.1608,41.0624,41.0722,40566.0
2024-09-20 14:05:00,41.76,41.76,41.72,41.72,30592.0,41.082,41.082,41.0427,41.0427,30592.0
2024-09-20 14:10:00,41.72,41.78,41.7,41.78,25127.0,41.0427,41.1017,41.023,41.1017,25127.0
2024-09-20 14:15:00,41.77,41.85,41.77,41.84,14434.0,41.0919,41.1706,41.0919,41.1608,14434.0
2024-09-20 14:20:00,41.83,41.84,41.82,41.84,9542.0,41.1509,41.1608,41.1411,41.1608,9542.0
2024-09-20 14:25:00,41.83,41.84,41.81,41.84,15148.0,41.1509,41.1608,41.1312,41.1608,15148.0
2024-09-20 14:30:00,41.83,41.83,41.79,41.8,18179.0,41.1509,41.1509,41.1116,41.1214,18179.0
2024-09-20 14:35:00,41.8,41.82,41.78,41.82,21537.0,41.1214,41.1411,41.1017,41.1411,21537.0
2024-09-20 14:40:00,41.82,41.84,41.8,41.83,17279.0,41.1411,41.1608,41.1214,41.1509,17279.0
2024-09-20 14:45:00,41.83,41.84,41.82,41.83,18754.0,41.1509,41.1608,41.1411,41.1509,18754.0
2024-09-20 14:50:00,41.83,41.89,41.82,41.89,16622.0,41.1509,41.2099,41.1411,41.2099,16622.0
2024-09-20 14:55:00,41.89,41.91,41.86,41.87,25592.0,41.2099,41.2296,41.1804,41.1903,25592.0
2024-09-20 15:00:00,41.86,41.92,41.85,41.92,21984.0,41.1804,41.2395,41.1706,41.2395,21984.0
2024-09-20 15:05:00,41.91,41.92,41.88,41.89,25530.0,41.2296,41.2395,41.2001,41.2099,25530.0
2024-09-20 15:10:00,41.89,41.9,41.86,41.9,25670.0,41.2099,41.2198,41.1804,41.2198,25670.0
2024-09-20 15:15:00,41.9,41.97,41.9,41.96,34732.0,41.2198,41.2886,41.2198,41.2788,34732.0
2024-09-20 15:20:00,41.96,42.08,41.93,42.04,56772.0,41.2788,41.3969,41.2493,41.3575,56772.0
2024-09-20 15:25:00,42.05,42.06,42.02,42.05,30742.0,41.3673,41.3772,41.3378,41.3673,30742.0
2024-09-20 15:30:00,42.05,42.06,41.98,42.02,44712.0,41.3673,41.3772,41.2985,41.3378,44712.0
2024-09-20 15:35:00,42.01,42.12,41.99,42.05,116319.0,41.328,41.4362,41.3083,41.3673,116319.0
2024-09-20 15:40:00,42.05,42.06,42.01,42.05,57472.0,41.3673,41.3772,41.328,41.3673,57472.0
2024-09-20 15:45:00,42.05,42.08,42.01,42.08,85044.0,41.3673,41.3969,41.328,41.3969,85044.0
2024-09-20 15:50:00,42.07,42.12,42.0,42.08,172466.0,41.387,41.4362,41.3182,41.3969,172466.0
2024-09-20 15:55:00,42.07,42.07,41.97,41.98,439492.0,41.387,41.387,41.2886,41.2985,439492.0
2024-09-23 09:30:00,42.18,42.35,41.99,42.31,51756.0,41.4952,41.6625,41.3083,41.6231,51756.0
2024-09-23 09:35:00,42.27,42.34,42.21,42.26,15346.0,41.5838,41.6526,41.5247,41.5739,15346.0
2024-09-23 09:40:00,42.26,42.28,42.22,42.25,10571.0,41.5739,41.5936,41.5346,41.5641,10571.0
2024-09-23 09:45:00,42.24,42.28,41.97,42.09,41208.0,41.5543,41.5936,41.2886,41.4067,41208.0
2024-09-23 09:50:00,42.1,42.29,42.06,42.22,90875.0,41.4165,41.6034,41.3772,41.5346,90875.0
2024-09-23 09:55:00,42.22,42.22,42.04,42.07,23420.0,41.5346,41.5346,41.3575,41.387,23420.0
2024-09-23 10:00:00,42.07,42.12,41.98,41.98,18138.0,41.387,41.4362,41.2985,41.2985,18138.0
2024-09-23 10:05:00,41.97,42.01,41.89,41.89,46511.0,41.2886,41.328,41.2099,41.2099,46511.0
2024-09-23 10:10:00,41.88,41.94,41.86,41.88,27603.0,41.2001,41.2591,41.1804,41.2001,27603.0
2024-09-23 10:15:00,41.88,42.05,41.86,42.02,30488.0,41.2001,41.3673,41.1804,41.3378,30488.0
2024-09-23 10:20:00,42.03,42.14,42.01,42.13,23368.0,41.3477,41.4559,41.328,41.446,23368.0
2024-09-23 10:25:00,42.13,42.24,42.12,42.2,37000.0,41.446,41.5543,41.4362,41.5149,37000.0
2024-09-23 10:30:00,42.19,42.28,42.18,42.27,33383.0,41.5051,41.5936,41.4952,41.5838,33383.0
2024-09-23 10:35:00,42.27,42.29,42.23,42.26,15379.0,41.5838,41.6034,41.5444,41.5739,15379.0
2024-09-23 10:40:00,42.26,42.32,42.25,42.3,15515.0,41.5739,41.633,41.5641,41.6133,15515.0
2024-09-23 10:45:00,42.29,42.35,42.29,42.29,35788.0,41.6034,41.6625,41.6034,41.6034,35788.0
2024-09-23 10:50:00,42.29,42.34,42.28,42.3,31086.0,41.6034,41.6526,41.5936,41.6133,31086.0
2024-09-23 10:55:00,42.3,42.37,42.23,42.37,85175.0,41.6133,41.6821,41.5444,41.6821,85175.0
2024-09-23 11:00:00,42.36,42.45,42.33,42.43,20782.0,41.6723,41.7608,41.6428,41.7412,20782.0
2024-09-23 11:05:00,42.43,42.44,42.4,42.43,29223.0,41.7412,41.751,41.7117,41.7412,29223.0
2024-09-23 11:10:00,42.44,42.52,42.4,42.51,47061.0,41.751,41.8297,41.7117,41.8199,47061.0
2024-09-23 11:15:00,42.5,42.51,42.42,42.43,34733.0,41.81,41.8199,41.7313,41.7412,34733.0
2024-09-23 11:20:00,42.42,42.56,42.37,42.55,68462.0,41.7313,41.8691,41.6821,41.8592,68462.0
2024-09-23 11:25:00,42.55,42.6,42.46,42.47,60441.0,41.8592,41.9084,41.7707,41.7805,60441.0
2024-09-23 11:30:00,42.47,42.5,42.43,42.48,56386.0,41.7805,41.81,41.7412,41.7904,56386.0
2024-09-23 11:35:00,42.47,42.51,42.44,42.48,27327.0,41.7805,41.8199,41.751,41.7904,27327.0
2024-09-23 11:40:00,42.48,42.5,42.38,42.39,28305.0,41.7904,41.81,41.692,41.7018,28305.0
2024-09-23 11:45:00,42.39,42.44,42.33,42.44,26479.0,41.7018,41.751,41.6428,41.751,26479.0
2024-09-23 11:50:00,42.44,42.47,42.43,42.46,46589.0,41.751,41.7805,41.7412,41.7707,46589.0
2024-09-23 11:55:00,42.46,42.48,42.43,42.47,39496.0,41.7707,41.7904,41.7412,41.7805,39496.0
2024-09-23 12:00:00,42.47,42.52,42.44,42.51,42077.0,41.7805,41.8297,41.751,41.8199,42077.0
2024-09-23 12:05:00,42.51,42.56,42.49,42.54,27430.0,41.8199,41.8691,41.8002,41.8494,27430.0
2024-09-23 12:10:00,42.54,42.57,42.5,42.51,58936.0,41.8494,41.8789,41.81,41.8199,58936.0
2024-09-23 12:15:00,42.51,42.6,42.48,42.59,40572.0,41.8199,41.9084,41.7904,41.8986,40572.0
2024-09-23 12:20:00,42.59,42.73,42.59,42.7,221890.0,41.8986,42.0363,41.8986,42.0068,221890.0
2024-09-23 12:25:00,42.69,42.78,42.69,42.74,44445.0,41.997,42.0855,41.997,42.0461,44445.0
2024-09-23 12:30:00,42.74,42.83,42.73,42.82,45645.0,42.0461,42.1347,42.0363,42.1248,45645.0
2024-09-23 12:35:00,42.82,42.84,42.76,42.79,116638.0,42.1248,42.1445,42.0658,42.0953,116638.0
2024-09-23 12:40:00,42.78,42.81,42.77,42.79,30601.0,42.0855,42.115,42.0757,42.0953,30601.0
2024-09-23 12:45:00,42.77,42.8,42.76,42.79,15132.0,42.0757,42.1052,42.0658,42.0953,15132.0
2024-09-23 12:50:00,42.79,42.8,42.71,42.71,27582.0,42.0953,42.1052,42.0166,42.0166,27582.0
2024-09-23 12:55:00,42.7,42.78,42.69,42.76,24509.0,42.0068,42.0855,41.997,42.0658,24509.0
2024-09-23 13:00:00,42.76,42.78,42.69,42.75,23945.0,42.0658,42.0855,41.997,42.056,23945.0
2024-09-23 13:05:00,42.76,42.78,42.73,42.77,23745.0,42.0658,42.0855,42.0363,42.0757,23745.0
2024-09-23 13:10:00,42.77,42.81,42.77,42.77,43932.0,42.0757,42.115,42.0757,42.0757,43932.0
2024-09-23 13:15:00,42.77,42.85,42.77,42.82,105372.0,42.0757,42.1544,42.0757,42.1248,105372.0
2024-09-23 13:20:00,42.82,42.84,42.78,42.79,42640.0,42.1248,42.1445,42.0855,42.0953,42640.0
2024-09-23 13:25:00,42.79,42.8,42.75,42.79,284042.0,42.0953,42.1052,42.056,42.0953,284042.0
2024-09-23 13:30:00,42.79,42.82,42.77,42.81,25126.0,42.0953,42.1248,42.0757,42.115,25126.0
2024-09-23 13:35:00,42.82,42.84,42.71,42.75,605454.0,42.1248,42.1445,42.0166,42.056,605454.0
2024-09-23 13:40:00,42.76,42.78,42.63,42.68,47802.0,42.0658,42.0855,41.9379,41.9871,47802.0
2024-09-23 13:45:00,42.67,42.73,42.66,42.71,43022.0,41.9773,42.0363,41.9674,42.0166,43022.0
2024-09-23 13:50:00,42.71,42.71,42.63,42.68,31892.0,42.0166,42.0166,41.9379,41.9871,31892.0
2024-09-23 13:55:00,42.69,42.73,42.67,42.69,26654.0,41.997,42.0363,41.9773,41.997,26654.0
2024-09-23 14:00:00,42.69,42.7,42.55,42.59,39853.0,41.997,42.0068,41.8592,41.8986,39853.0
2024-09-23 14:05:00,42.58,42.58,42.44,42.45,22451.0,41.8887,41.8887,41.751,41.7608,22451.0
2024-09-23 14:10:00,42.44,42.49,42.43,42.47,26534.0,41.751,41.8002,41.7412,41.7805,26534.0
2024-09-23 14:15:00,42.48,42.49,42.42,42.48,20517.0,41.7904,41.8002,41.7313,41.7904,20517.0
2024-09-23 14:20:00,42.49,42.51,42.42,42.45,25313.0,41.8002,41.8199,41.7313,41.7608,25313.0
2024-09-23 14:25:00,42.45,42.5,42.45,42.5,122184.0,41.7608,41.81,41.7608,41.81,122184.0
2024-09-23 14:30:00,42.5,42.53,42.42,42.43,53698.0,41.81,41.8395,41.7313,41.7412,53698.0
2024-09-23 14:35:00,42.42,42.45,42.38,42.45,20415.0,41.7313,41.7608,41.692,41.7608,20415.0
2024-09-23 14:40:00,42.45,42.45,42.28,42.29,21601.0,41.7608,41.7608,41.5936,41.6034,21601.0
2024-09-23 14:45:00,42.29,42.37,42.28,42.33,24222.0,41.6034,41.6821,41.5936,41.6428,24222.0
2024-09-23 14:50:00,42.32,42.38,42.32,42.37,21053.0,41.633,41.692,41.633,41.6821,21053.0
2024-09-23 14:55:00,42.38,42.42,42.34,42.41,34385.0,41.692,41.7313,41.6526,41.7215,34385.0
2024-09-23 15:00:00,42.4,42.48,42.37,42.47,38561.0,41.7117,41.7904,41.6821,41.7805,38561.0
2024-09-23 15:05:00,42.47,42.47,42.41,42.44,40161.0,41.7805,41.7805,41.7215,41.751,40161.0
2024-09-23 15:10:00,42.44,42.48,42.36,42.36,28320.0,41.751,41.7904,41.6723,41.6723,28320.0
2024-09-23 15:15:00,42.36,42.38,42.32,42.38,39531.0,41.6723,41.692,41.633,41.692,39531.0
2024-09-23 15:20:00,42.39,42.4,42.28,42.36,77143.0,41.7018,41.7117,41.5936,41.6723,77143.0
2024-09-23 15:25:00,42.37,42.43,42.3,42.41,63112.0,41.6821,41.7412,41.6133,41.7215,63112.0
2024-09-23 15:30:00,42.41,42.43,42.37,42.41,56103.0,41.7215,41.7412,41.6821,41.7215,56103.0
2024-09-23 15:35:00,42.41,42.44,42.37,42.38,62304.0,41.7215,41.751,41.6821,41.692,62304.0
2024-09-23 15:40:00,42.38,42.39,42.28,42.3,111745.0,41.692,41.7018,41.5936,41.6133,111745.0
2024-09-23 15:45:00,42.3,42.38,42.27,42.36,91962.0,41.6133,41.692,41.5838,41.6723,91962.0
2024-09-23 15:50:00,42.37,42.37,42.19,42.2,207853.0,41.6821,41.6821,41.5051,41.5149,207853.0
2024-09-23 15:55:00,42.2,42.21,42.1,42.1,711427.0,41.5149,41.5247,41.4165,41.4165,711427.0
2024-09-24 09:30:00,44.4,45.2,44.01,44.95,776299.0,43.6792,44.4662,43.2955,44.2203,776299.0
2024-09-24 09:35:00,44.98,45.38,44.76,44.95,573998.0,44.2498,44.6433,44.0333,44.2203,573998.0
2024-09-24 09:40:00,44.94,45.12,44.8,44.93,290503.0,44.2104,44.3875,44.0727,44.2006,290503.0
2024-09-24 09:45:00,44.93,45.05,44.63,44.69,178530.0,44.2006,44.3186,43.9055,43.9645,178530.0
2024-09-24 09:50:00,44.68,44.76,44.38,44.53,280717.0,43.9546,44.0333,43.6595,43.8071,280717.0
2024-09-24 09:55:00,44.54,44.67,44.5,44.52,221225.0,43.8169,43.9448,43.7776,43.7972,221225.0
2024-09-24 10:00:00,44.56,44.56,44.25,44.26,147827.0,43.8366,43.8366,43.5316,43.5415,147827.0
2024-09-24 10:05:00,44.26,44.54,44.25,44.5,175041.0,43.5415,43.8169,43.5316,43.7776,175041.0
2024-09-24 10:10:00,44.51,44.63,44.45,44.57,111256.0,43.7874,43.9055,43.7284,43.8464,111256.0
2024-09-24 10:15:00,44.56,44.62,44.47,44.53,177383.0,43.8366,43.8956,43.7481,43.8071,177383.0
2024-09-24 10:20:00,44.52,44.66,44.29,44.33,104694.0,43.7972,43.935,43.571,43.6103,104694.0
2024-09-24 10:25:00,44.32,44.55,44.29,44.53,82596.0,43.6005,43.8268,43.571,43.8071,82596.0
2024-09-24 10:30:00,44.54,44.59,44.47,44.47,73015.0,43.8169,43.8661,43.7481,43.7481,73015.0
2024-09-24 10:35:00,44.48,44.56,44.41,44.44,55019.0,43.7579,43.8366,43.689,43.7185,55019.0
2024-09-24 10:40:00,44.44,44.52,44.38,44.49,66365.0,43.7185,43.7972,43.6595,43.7677,66365.0
2024-09-24 10:45:00,44.47,44.55,44.47,44.48,35471.0,43.7481,43.8268,43.7481,43.7579,35471.0
2024-09-24 10:50:00,44.48,44.63,44.45,44.57,64911.0,43.7579,43.9055,43.7284,43.8464,64911.0
2024-09-24 10:55:00,44.57,44.68,44.57,44.67,58599.0,43.8464,43.9546,43.8464,43.9448,58599.0
2024-09-24 11:00:00,44.66,44.69,44.64,44.68,57521.0,43.935,43.9645,43.9153,43.9546,57521.0
2024-09-24 11:05:00,44.68,44.77,44.64,44.73,89730.0,43.9546,44.0432,43.9153,44.0038,89730.0
2024-09-24 11:10:00,44.73,44.75,44.67,44.68,62663.0,44.0038,44.0235,43.9448,43.9546,62663.0
2024-09-24 11:15:00,44.68,44.72,44.57,44.72,47854.0,43.9546,43.994,43.8464,43.994,47854.0
2024-09-24 11:20:00,44.71,44.77,44.67,44.73,38433.0,43.9842,44.0432,43.9448,44.0038,38433.0
2024-09-24 11:25:00,44.73,44.75,44.64,44.65,32305.0,44.0038,44.0235,43.9153,43.9251,32305.0
2024-09-24 11:30:00,44.66,44.68,44.58,44.58,27280.0,43.935,43.9546,43.8563,43.8563,27280.0
2024-09-24 11:35:00,44.59,44.62,44.49,44.55,37612.0,43.8661,43.8956,43.7677,43.8268,37612.0
2024-09-24 11:40:00,44.56,44.58,44.38,44.41,42533.0,43.8366,43.8563,43.6595,43.689,42533.0
2024-09-24 11:45:00,44.42,44.49,44.4,44.4,23415.0,43.6989,43.7677,43.6792,43.6792,23415.0
2024-09-24 11:50:00,44.4,44.51,44.37,44.46,32734.0,43.6792,43.7874,43.6497,43.7382,32734.0
2024-09-24 11:55:00,44.45,44.5,44.42,44.42,21056.0,43.7284,43.7776,43.6989,43.6989,21056.0
2024-09-24 12:00:00,44.41,44.49,44.4,44.43,43859.0,43.689,43.7677,43.6792,43.7087,43859.0
2024-09-24 12:05:00,44.42,44.43,44.34,44.37,28042.0,43.6989,43.7087,43.6202,43.6497,28042.0
2024-09-24 12:10:00,44.37,44.39,44.33,44.34,19470.0,43.6497,43.6694,43.6103,43.6202,19470.0
2024-09-24 12:15:00,44.34,44.35,44.29,44.32,28470.0,43.6202,43.63,43.571,43.6005,28470.0
2024-09-24 12:20:00,44.33,44.4,44.32,44.37,32494.0,43.6103,43.6792,43.6005,43.6497,32494.0
2024-09-24 12:25:00,44.38,44.42,44.34,44.4,18903.0,43.6595,43.6989,43.6202,43.6792,18903.0
2024-09-24 12:30:00,44.38,44.39,44.33,44.38,15635.0,43.6595,43.6694,43.6103,43.6595,15635.0
2024-09-24 12:35:00,44.38,44.4,44.33,44.4,10757.0,43.6595,43.6792,43.6103,43.6792,10757.0
2024-09-24 12:40:00,44.4,44.44,44.38,44.38,16626.0,43.6792,43.7185,43.6595,43.6595,16626.0
2024-09-24 12:45:00,44.39,44.44,44.38,44.43,12843.0,43.6694,43.7185,43.6595,43.7087,12843.0
2024-09-24 12:50:00,44.43,44.48,44.4,44.47,18226.0,43.7087,43.7579,43.6792,43.7481,18226.0
2024-09-24 12:55:00,44.48,44.48,44.43,44.45,29741.0,43.7579,43.7579,43.7087,43.7284,29741.0
2024-09-24 13:00:00,44.46,44.53,44.45,44.53,33085.0,43.7382,43.8071,43.7284,43.8071,33085.0
2024-09-24 13:05:00,44.53,44.58,44.52,44.53,23556.0,43.8071,43.8563,43.7972,43.8071,23556.0
2024-09-24 13:10:00,44.54,44.6,44.5,44.58,27399.0,43.8169,43.8759,43.7776,43.8563,27399.0
2024-09-24 13:15:00,44.58,44.67,44.58,44.66,53795.0,43.8563,43.9448,43.8563,43.935,53795.0
2024-09-24 13:20:00,44.67,44.72,44.62,44.63,51778.0,43.9448,43.994,43.8956,43.9055,51778.0
2024-09-24 13:25:00,44.63,44.67,44.51,44.57,55757.0,43.9055,43.9448,43.7874,43.8464,55757.0
2024-09-24 13:30:00,44.57,44.63,44.56,44.63,17315.0,43.8464,43.9055,43.8366,43.9055,17315.0
2024-09-24 13:35:00,44.63,44.65,44.58,44.59,22389.0,43.9055,43.9251,43.8563,43.8661,22389.0
2024-09-24 13:40:00,44.59,44.6,44.5,44.51,19638.0,43.8661,43.8759,43.7776,43.7874,19638.0
2024-09-24 13:45:00,44.51,44.53,44.46,44.53,13643.0,43.7874,43.8071,43.7382,43.8071,13643.0
2024-09-24 13:50:00,44.52,44.53,44.5,44.53,14814.0,43.7972,43.8071,43.7776,43.8071,14814.0
2024-09-24 13:55:00,44.52,44.55,44.49,44.52,52984.0,43.7972,43.8268,43.7677,43.7972,52984.0
2024-09-24 14:00:00,44.52,44.54,44.47,44.52,22337.0,43.7972,43.8169,43.7481,43.7972,22337.0
2024-09-24 14:05:00,44.52,44.6,44.49,44.58,35319.0,43.7972,43.8759,43.7677,43.8563,35319.0
2024-09-24 14:10:00,44.58,44.58,44.54,44.57,29405.0,43.8563,43.8563,43.8169,43.8464,29405.0
2024-09-24 14:15:00,44.57,44.57,44.54,44.56,46420.0,43.8464,43.8464,43.8169,43.8366,46420.0
2024-09-24 14:20:00,44.55,44.56,44.47,44.49,23623.0,43.8268,43.8366,43.7481,43.7677,23623.0
2024-09-24 14:25:00,44.49,44.52,44.47,44.5,16508.0,43.7677,43.7972,43.7481,43.7776,16508.0
2024-09-24 14:30:00,44.5,44.5,44.43,44.46,24487.0,43.7776,43.7776,43.7087,43.7382,24487.0
2024-09-24 14:35:00,44.46,44.5,44.44,44.49,24314.0,43.7382,43.7776,43.7185,43.7677,24314.0
2024-09-24 14:40:00,44.49,44.5,44.47,44.5,23970.0,43.7677,43.7776,43.7481,43.7776,23970.0
2024-09-24 14:45:00,44.5,44.62,44.47,44.58,84624.0,43.7776,43.8956,43.7481,43.8563,84624.0
2024-09-24 14:50:00,44.58,44.67,44.56,44.65,31344.0,43.8563,43.9448,43.8366,43.9251,31344.0
2024-09-24 14:55:00,44.65,44.66,44.59,44.62,37846.0,43.9251,43.935,43.8661,43.8956,37846.0
2024-09-24 15:00:00,44.61,44.66,44.59,44.62,38767.0,43.8858,43.935,43.8661,43.8956,38767.0
2024-09-24 15:05:00,44.63,44.66,44.58,44.59,104312.0,43.9055,43.935,43.8563,43.8661,104312.0
2024-09-24 15:10:00,44.6,44.74,44.6,44.73,158671.0,43.8759,44.0137,43.8759,44.0038,158671.0
2024-09-24 15:15:00,44.74,44.79,44.73,44.75,77961.0,44.0137,44.0629,44.0038,44.0235,77961.0
2024-09-24 15:20:00,44.75,44.79,44.66,44.67,61231.0,44.0235,44.0629,43.935,43.9448,61231.0
2024-09-24 15:25:00,44.66,44.7,44.62,44.68,66685.0,43.935,43.9743,43.8956,43.9546,66685.0
2024-09-24 15:30:00,44.67,44.67,44.52,44.53,114581.0,43.9448,43.9448,43.7972,43.8071,114581.0
2024-09-24 15:35:00,44.53,44.53,44.43,44.48,94241.0,43.8071,43.8071,43.7087,43.7579,94241.0
2024-09-24 15:40:00,44.48,44.48,44.38,44.41,146506.0,43.7579,43.7579,43.6595,43.689,146506.0
2024-09-24 15:45:00,44.4,44.41,44.32,44.37,140552.0,43.6792,43.689,43.6005,43.6497,140552.0
2024-09-24 15:50:00,44.37,44.38,44.29,44.32,301733.0,43.6497,43.6595,43.571,43.6005,301733.0
2024-09-24 15:55:00,44.32,44.49,44.31,44.38,839217.0,43.6005,43.7677,43.5907,43.6595,839217.0
2024-09-25 09:30:00,43.89,44.01,43.6,43.65,119071.0,43.1775,43.2955,42.8922,42.9414,119071.0
2024-09-25 09:35:00,43.65,43.75,43.48,43.56,61450.0,42.9414,43.0397,42.7741,42.8528,61450.0
2024-09-25 09:40:00,43.6,43.69,43.5,43.66,54615.0,42.8922,42.9807,42.7938,42.9512,54615.0
2024-09-25 09:45:00,43.73,43.97,43.72,43.93,57388.0,43.0201,43.2562,43.0102,43.2168,57388.0
2024-09-25 09:50:00,43.93,43.94,43.8,43.84,59339.0,43.2168,43.2267,43.0889,43.1283,59339.0
2024-09-25 09:55:00,43.85,43.9,43.75,43.9,54575.0,43.1381,43.1873,43.0397,43.1873,54575.0
2024-09-25 10:00:00,43.89,44.0,43.86,43.96,76040.0,43.1775,43.2857,43.148,43.2463,76040.0
2024-09-25 10:05:00,43.96,44.19,43.95,44.17,76107.0,43.2463,43.4726,43.2365,43.4529,76107.0
2024-09-25 10:10:00,44.18,44.18,44.0,44.05,70257.0,43.4628,43.4628,43.2857,43.3349,70257.0
2024-09-25 10:15:00,44.06,44.14,44.03,44.1,30968.0,43.3447,43.4234,43.3152,43.3841,30968.0
2024-09-25 10:20:00,44.1,44.19,44.04,44.17,36845.0,43.3841,43.4726,43.325,43.4529,36845.0
2024-09-25 10:25:00,44.18,44.31,44.14,44.31,45920.0,43.4628,43.5907,43.4234,43.5907,45920.0
2024-09-25 10:30:00,44.32,44.35,44.29,44.31,39738.0,43.6005,43.63,43.571,43.5907,39738.0
2024-09-25 10:35:00,44.31,44.4,44.25,44.4,36375.0,43.5907,43.6792,43.5316,43.6792,36375.0
2024-09-25 10:40:00,44.4,44.43,44.32,44.33,39238.0,43.6792,43.7087,43.6005,43.6103,39238.0
2024-09-25 10:45:00,44.32,44.37,44.29,44.31,29909.0,43.6005,43.6497,43.571,43.5907,29909.0
2024-09-25 10:50:00,44.3,44.33,44.27,44.29,38305.0,43.5808,43.6103,43.5513,43.571,38305.0
2024-09-25 10:55:00,44.29,44.35,44.24,44.26,60888.0,43.571,43.63,43.5218,43.5415,60888.0
2024-09-25 11:00:00,44.27,44.46,44.27,44.45,26391.0,43.5513,43.7382,43.5513,43.7284,26391.0
2024-09-25 11:05:00,44.45,44.58,44.42,44.55,80482.0,43.7284,43.8563,43.6989,43.8268,80482.0
2024-09-25 11:10:00,44.54,44.66,44.52,44.59,58749.0,43.8169,43.935,43.7972,43.8661,58749.0
2024-09-25 11:15:00,44.59,44.66,44.56,44.65,39747.0,43.8661,43.935,43.8366,43.9251,39747.0
2024-09-25 11:20:00,44.65,44.69,44.61,44.64,61422.0,43.9251,43.9645,43.8858,43.9153,61422.0
2024-09-25 11:25:00,44.65,44.69,44.63,44.66,40039.0,43.9251,43.9645,43.9055,43.935,40039.0
2024-09-25 11:30:00,44.66,44.7,44.62,44.64,57293.0,43.935,43.9743,43.8956,43.9153,57293.0
2024-09-25 11:35:00,44.64,44.69,44.62,44.66,49851.0,43.9153,43.9645,43.8956,43.935,49851.0
2024-09-25 11:40:00,44.67,44.76,44.67,44.76,68833.0,43.9448,44.0333,43.9448,44.0333,68833.0
2024-09-25 11:45:00,44.76,44.81,44.74,44.78,52242.0,44.0333,44.0825,44.0137,44.053,52242.0
2024-09-25 11:50:00,44.79,44.83,44.69,44.71,73898.0,44.0629,44.1022,43.9645,43.9842,73898.0
2024-09-25 11:55:00,44.71,44.79,44.7,44.78,44235.0,43.9842,44.0629,43.9743,44.053,44235.0
2024-09-25 12:00:00,44.78,44.88,44.75,44.84,57490.0,44.053,44.1514,44.0235,44.112,57490.0
2024-09-25 12:05:00,44.85,44.85,44.75,44.79,60935.0,44.1219,44.1219,44.0235,44.0629,60935.0
2024-09-25 12:10:00,44.79,44.83,44.77,44.82,48241.0,44.0629,44.1022,44.0432,44.0924,48241.0
2024-09-25 12:15:00,44.82,44.85,44.79,44.83,36836.0,44.0924,44.1219,44.0629,44.1022,36836.0
2024-09-25 12:20:00,44.83,44.83,44.77,44.81,54467.0,44.1022,44.1022,44.0432,44.0825,54467.0
2024-09-25 12:25:00,44.81,44.9,44.8,44.88,37940.0,44.0825,44.1711,44.0727,44.1514,37940.0
2024-09-25 12:30:00,44.87,44.88,44.82,44.87,33543.0,44.1416,44.1514,44.0924,44.1416,33543.0
2024-09-25 12:35:00,44.88,44.88,44.76,44.84,193651.0,44.1514,44.1514,44.0333,44.112,193651.0
2024-09-25 12:40:00,44.84,44.87,44.71,44.8,163010.0,44.112,44.1416,43.9842,44.0727,163010.0
2024-09-25 12:45:00,44.8,44.81,44.76,44.8,43292.0,44.0727,44.0825,44.0333,44.0727,43292.0
2024-09-25 12:50:00,44.8,44.87,44.78,44.85,28201.0,44.0727,44.1416,44.053,44.1219,28201.0
2024-09-25 12:55:00,44.86,44.87,44.78,44.8,43610.0,44.1317,44.1416,44.053,44.0727,43610.0
2024-09-25 13:00:00,44.8,44.82,44.71,44.82,29150.0,44.0727,44.0924,43.9842,44.0924,29150.0
2024-09-25 13:05:00,44.82,44.82,44.74,44.75,44855.0,44.0924,44.0924,44.0137,44.0235,44855.0
2024-09-25 13:10:00,44.76,44.78,44.74,44.75,28016.0,44.0333,44.053,44.0137,44.0235,28016.0
2024-09-25 13:15:00,44.74,44.81,44.71,44.8,39625.0,44.0137,44.0825,43.9842,44.0727,39625.0
2024-09-25 13:20:00,44.8,44.83,44.79,44.81,28985.0,44.0727,44.1022,44.0629,44.0825,28985.0
2024-09-25 13:25:00,44.81,44.81,44.74,44.77,27739.0,44.0825,44.0825,44.0137,44.0432,27739.0
2024-09-25 13:30:00,44.77,44.77,44.72,44.74,30679.0,44.0432,44.0432,43.994,44.0137,30679.0
2024-09-25 13:35:00,44.73,44.75,44.66,44.68,64179.0,44.0038,44.0235,43.935,43.9546,64179.0
2024-09-25 13:40:00,44.68,44.68,44.56,44.61,81368.0,43.9546,43.9546,43.8366,43.8858,81368.0
2024-09-25 13:45:00,44.61,44.62,44.54,44.56,36007.0,43.8858,43.8956,43.8169,43.8366,36007.0
2024-09-25 13:50:00,44.57,44.61,44.56,44.6,32136.0,43.8464,43.8858,43.8366,43.8759,32136.0
2024-09-25 13:55:00,44.61,44.68,44.59,44.68,37271.0,43.8858,43.9546,43.8661,43.9546,37271.0
2024-09-25 14:00:00,44.68,44.71,44.62,44.67,38209.0,43.9546,43.9842,43.8956,43.9448,38209.0
2024-09-25 14:05:00,44.67,44.67,44.62,44.65,57396.0,43.9448,43.9448,43.8956,43.9251,57396.0
2024-09-25 14:10:00,44.64,44.66,44.62,44.64,32549.0,43.9153,43.935,43.8956,43.9153,32549.0
2024-09-25 14:15:00,44.64,44.64,44.58,44.61,33170.0,43.9153,43.9153,43.8563,43.8858,33170.0
2024-09-25 14:20:00,44.61,44.7,44.6,44.7,30604.0,43.8858,43.9743,43.8759,43.9743,30604.0
2024-09-25 14:25:00,44.7,44.75,44.68,44.73,42050.0,43.9743,44.0235,43.9546,44.0038,42050.0
2024-09-25 14:30:00,44.74,44.74,44.7,44.73,40574.0,44.0137,44.0137,43.9743,44.0038,40574.0
2024-09-25 14:35:00,44.72,44.75,44.7,44.71,68316.0,43.994,44.0235,43.9743,43.9842,68316.0
2024-09-25 14:40:00,44.71,44.71,44.64,44.67,39288.0,43.9842,43.9842,43.9153,43.9448,39288.0
2024-09-25 14:45:00,44.66,44.71,44.65,44.7,29595.0,43.935,43.9842,43.9251,43.9743,29595.0
2024-09-25 14:50:00,44.7,44.7,44.66,44.66,31886.0,43.9743,43.9743,43.935,43.935,31886.0
2024-09-25 14:55:00,44.66,44.68,44.63,44.64,45317.0,43.935,43.9546,43.9055,43.9153,45317.0
2024-09-25 15:00:00,44.63,44.67,44.61,44.63,72118.0,43.9055,43.9448,43.8858,43.9055,72118.0
2024-09-25 15:05:00,44.64,44.66,44.6,44.63,33951.0,43.9153,43.935,43.8759,43.9055,33951.0
2024-09-25 15:10:00,44.63,44.65,44.61,44.62,43282.0,43.9055,43.9251,43.8858,43.8956,43282.0
2024-09-25 15:15:00,44.62,44.94,44.61,44.64,236293.0,43.8956,44.2104,43.8858,43.9153,236293.0
2024-09-25 15:20:00,44.63,44.66,44.58,44.59,30286.0,43.9055,43.935,43.8563,43.8661,30286.0
2024-09-25 15:25:00,44.59,44.71,44.58,44.69,60306.0,43.8661,43.9842,43.8563,43.9645,60306.0
2024-09-25 15:30:00,44.69,44.69,44.6,44.65,85421.0,43.9645,43.9645,43.8759,43.9251,85421.0
2024-09-25 15:35:00,44.65,44.65,44.59,44.62,112212.0,43.9251,43.9251,43.8661,43.8956,112212.0
2024-09-25 15:40:00,44.62,44.67,44.59,44.67,140865.0,43.8956,43.9448,43.8661,43.9448,140865.0
2024-09-25 15:45:00,44.68,44.7,44.59,44.66,202489.0,43.9546,43.9743,43.8661,43.935,202489.0
2024-09-25 15:50:00,44.66,44.71,44.64,44.71,277429.0,43.935,43.9842,43.9153,43.9842,277429.0
2024-09-25 15:55:00,44.71,44.86,44.7,44.82,763870.0,43.9842,44.1317,43.9743,44.0924,763870.0
2024-09-26 09:30:00,48.5,48.73,47.7,47.77,1262784.0,47.7126,47.9389,46.9256,46.9945,1262784.0
2024-09-26 09:35:00,47.76,48.06,47.7,47.83,324138.0,46.9846,47.2798,46.9256,47.0535,324138.0
2024-09-26 09:40:00,47.8,47.81,47.41,47.71,171551.0,47.024,47.0338,46.6403,46.9355,171551.0
2024-09-26 09:45:00,47.71,48.09,47.7,48.03,243354.0,46.9355,47.3093,46.9256,47.2503,243354.0
2024-09-26 09:50:00,48.04,48.09,47.68,47.86,241419.0,47.2601,47.3093,46.9059,47.083,241419.0
2024-09-26 09:55:00,47.86,47.88,47.69,47.75,87262.0,47.083,47.1027,46.9158,46.9748,87262.0
2024-09-26 10:00:00,47.75,47.84,47.36,47.37,174250.0,46.9748,47.0633,46.5911,46.601,174250.0
2024-09-26 10:05:00,47.36,47.39,47.18,47.31,102244.0,46.5911,46.6206,46.4141,46.5419,102244.0
2024-09-26 10:10:00,47.31,47.35,47.15,47.3,183659.0,46.5419,46.5813,46.3845,46.5321,183659.0
2024-09-26 10:15:00,47.29,47.31,47.18,47.21,293035.0,46.5223,46.5419,46.4141,46.4436,293035.0
2024-09-26 10:20:00,47.21,47.35,47.17,47.27,90499.0,46.4436,46.5813,46.4042,46.5026,90499.0
2024-09-26 10:25:00,47.28,47.28,47.13,47.16,106045.0,46.5124,46.5124,46.3649,46.3944,106045.0
2024-09-26 10:30:00,47.17,47.29,47.12,47.29,75020.0,46.4042,46.5223,46.355,46.5223,75020.0
2024-09-26 10:35:00,47.29,47.47,47.24,47.44,90550.0,46.5223,46.6993,46.4731,46.6698,90550.0
2024-09-26 10:40:00,47.45,47.61,47.38,47.61,116418.0,46.6797,46.8371,46.6108,46.8371,116418.0
2024-09-26 10:45:00,47.61,47.68,47.46,47.52,294288.0,46.8371,46.9059,46.6895,46.7485,294288.0
2024-09-26 10:50:00,47.53,47.56,47.39,47.43,107633.0,46.7584,46.7879,46.6206,46.66,107633.0
2024-09-26 10:55:00,47.45,47.59,47.45,47.59,130824.0,46.6797,46.8174,46.6797,46.8174,130824.0
2024-09-26 11:00:00,47.59,47.61,47.44,47.53,343506.0,46.8174,46.8371,46.6698,46.7584,343506.0
2024-09-26 11:05:00,47.53,47.58,47.49,47.52,113613.0,46.7584,46.8076,46.719,46.7485,113613.0
2024-09-26 11:10:00,47.52,47.57,47.49,47.57,44581.0,46.7485,46.7977,46.719,46.7977,44581.0
2024-09-26 11:15:00,47.56,47.78,47.55,47.76,135002.0,46.7879,47.0043,46.7781,46.9846,135002.0
2024-09-26 11:20:00,47.75,47.79,47.68,47.75,67218.0,46.9748,47.0142,46.9059,46.9748,67218.0
2024-09-26 11:25:00,47.75,47.89,47.71,47.87,169939.0,46.9748,47.1125,46.9355,47.0929,169939.0
2024-09-26 11:30:00,47.87,47.95,47.8,47.9,107885.0,47.0929,47.1716,47.024,47.1224,107885.0
2024-09-26 11:35:00,47.91,48.0,47.86,47.98,153396.0,47.1322,47.2207,47.083,47.2011,153396.0
2024-09-26 11:40:00,47.99,48.1,47.92,48.04,212426.0,47.2109,47.3191,47.142,47.2601,212426.0
2024-09-26 11:45:00,48.04,48.18,48.03,48.13,81177.0,47.2601,47.3978,47.2503,47.3486,81177.0
2024-09-26 11:50:00,48.12,48.37,48.11,48.33,91773.0,47.3388,47.5847,47.329,47.5454,91773.0
2024-09-26 11:55:00,48.32,48.38,48.16,48.16,48423.0,47.5356,47.5946,47.3781,47.3781,48423.0
2024-09-26 12:00:00,48.18,48.4,48.14,48.38,91916.0,47.3978,47.6143,47.3585,47.5946,91916.0
2024-09-26 12:05:00,48.39,48.54,48.35,48.54,285154.0,47.6044,47.752,47.5651,47.752,285154.0
2024-09-26 12:10:00,48.53,48.62,48.51,48.54,90311.0,47.7421,47.8307,47.7225,47.752,90311.0
2024-09-26 12:15:00,48.55,48.72,48.55,48.64,99187.0,47.7618,47.9291,47.7618,47.8504,99187.0
2024-09-26 12:20:00,48.66,48.69,48.43,48.43,108575.0,47.87,47.8995,47.6438,47.6438,108575.0
2024-09-26 12:25:00,48.42,48.52,48.37,48.44,141397.0,47.6339,47.7323,47.5847,47.6536,141397.0
2024-09-26 12:30:00,48.45,48.49,48.4,48.46,57315.0,47.6634,47.7028,47.6143,47.6733,57315.0
2024-09-26 12:35:00,48.48,48.53,48.46,48.46,84405.0,47.693,47.7421,47.6733,47.6733,84405.0
2024-09-26 12:40:00,48.47,48.5,48.15,48.17,53634.0,47.6831,47.7126,47.3683,47.388,53634.0
2024-09-26 12:45:00,48.17,48.35,48.14,48.35,56202.0,47.388,47.5651,47.3585,47.5651,56202.0
2024-09-26 12:50:00,48.36,48.4,48.32,48.37,32528.0,47.5749,47.6143,47.5356,47.5847,32528.0
2024-09-26 12:55:00,48.36,48.41,48.31,48.32,59587.0,47.5749,47.6241,47.5257,47.5356,59587.0
2024-09-26 13:00:00,48.32,48.33,48.15,48.25,37271.0,47.5356,47.5454,47.3683,47.4667,37271.0
2024-09-26 13:05:00,48.26,48.28,48.2,48.27,37116.0,47.4765,47.4962,47.4175,47.4864,37116.0
2024-09-26 13:10:00,48.27,48.29,48.21,48.25,52932.0,47.4864,47.506,47.4273,47.4667,52932.0
2024-09-26 13:15:00,48.25,48.28,48.14,48.18,69411.0,47.4667,47.4962,47.3585,47.3978,69411.0
2024-09-26 13:20:00,48.18,48.23,48.15,48.19,78896.0,47.3978,47.447,47.3683,47.4077,78896.0
2024-09-26 13:25:00,48.19,48.27,48.07,48.09,59418.0,47.4077,47.4864,47.2896,47.3093,59418.0
2024-09-26 13:30:00,48.1,48.24,48.07,48.24,42744.0,47.3191,47.4568,47.2896,47.4568,42744.0
2024-09-26 13:35:00,48.24,48.3,48.18,48.2,66641.0,47.4568,47.5159,47.3978,47.4175,66641.0
2024-09-26 13:40:00,48.2,48.38,48.18,48.38,86851.0,47.4175,47.5946,47.3978,47.5946,86851.0
2024-09-26 13:45:00,48.39,48.54,48.28,48.29,96997.0,47.6044,47.752,47.4962,47.506,96997.0
2024-09-26 13:50:00,48.28,48.38,48.27,48.35,78231.0,47.4962,47.5946,47.4864,47.5651,78231.0
2024-09-26 13:55:00,48.35,48.39,48.32,48.34,42439.0,47.5651,47.6044,47.5356,47.5552,42439.0
2024-09-26 14:00:00,48.34,48.45,48.33,48.4,142580.0,47.5552,47.6634,47.5454,47.6143,142580.0
2024-09-26 14:05:00,48.4,48.43,48.38,48.39,40441.0,47.6143,47.6438,47.5946,47.6044,40441.0
2024-09-26 14:10:00,48.39,48.43,48.34,48.36,80026.0,47.6044,47.6438,47.5552,47.5749,80026.0
2024-09-26 14:15:00,48.36,48.38,48.29,48.33,31632.0,47.5749,47.5946,47.506,47.5454,31632.0
2024-09-26 14:20:00,48.33,48.33,48.19,48.21,58330.0,47.5454,47.5454,47.4077,47.4273,58330.0
2024-09-26 14:25:00,48.21,48.32,48.21,48.32,91997.0,47.4273,47.5356,47.4273,47.5356,91997.0
2024-09-26 14:30:00,48.32,48.37,48.26,48.37,65045.0,47.5356,47.5847,47.4765,47.5847,65045.0
2024-09-26 14:35:00,48.36,48.54,48.36,48.54,65754.0,47.5749,47.752,47.5749,47.752,65754.0
2024-09-26 14:40:00,48.53,48.58,48.46,48.47,69067.0,47.7421,47.7913,47.6733,47.6831,69067.0
2024-09-26 14:45:00,48.48,48.51,48.44,48.48,62054.0,47.693,47.7225,47.6536,47.693,62054.0
2024-09-26 14:50:00,48.49,48.64,48.47,48.63,62652.0,47.7028,47.8504,47.6831,47.8405,62652.0
2024-09-26 14:55:00,48.64,48.71,48.62,48.65,96189.0,47.8504,47.9192,47.8307,47.8602,96189.0
2024-09-26 15:00:00,48.65,48.71,48.62,48.65,67421.0,47.8602,47.9192,47.8307,47.8602,67421.0
2024-09-26 15:05:00,48.66,48.66,48.48,48.55,267185.0,47.87,47.87,47.693,47.7618,267185.0
2024-09-26 15:10:00,48.55,48.69,48.47,48.64,300695.0,47.7618,47.8995,47.6831,47.8504,300695.0
2024-09-26 15:15:00,48.63,48.75,48.61,48.69,84516.0,47.8405,47.9586,47.8208,47.8995,84516.0
2024-09-26 15:20:00,48.69,48.71,48.49,48.51,48665.0,47.8995,47.9192,47.7028,47.7225,48665.0
2024-09-26 15:25:00,48.52,48.53,48.43,48.44,58657.0,47.7323,47.7421,47.6438,47.6536,58657.0
2024-09-26 15:30:00,48.45,48.45,48.25,48.32,110717.0,47.6634,47.6634,47.4667,47.5356,110717.0
2024-09-26 15:35:00,48.33,48.49,48.32,48.48,80250.0,47.5454,47.7028,47.5356,47.693,80250.0
2024-09-26 15:40:00,48.48,48.55,48.47,48.53,98545.0,47.693,47.7618,47.6831,47.7421,98545.0
2024-09-26 15:45:00,48.52,48.53,48.46,48.47,103437.0,47.7323,47.7421,47.6733,47.6831,103437.0
2024-09-26 15:50:00,48.47,48.52,48.3,48.36,487778.0,47.6831,47.7323,47.5159,47.5749,487778.0
2024-09-26 15:55:00,48.36,48.54,48.34,48.41,1178216.0,47.5749,47.752,47.5552,47.6241,1178216.0
2024-09-27 09:30:00,50.0,50.22,49.43,49.68,598795.0,49.1883,49.4047,48.6275,48.8735,598795.0
2024-09-27 09:35:00,49.66,50.17,49.56,50.1,255455.0,48.8538,49.3555,48.7554,49.2867,255455.0
2024-09-27 09:40:00,50.11,50.4,50.04,50.18,528503.0,49.2965,49.5818,49.2276,49.3654,528503.0
2024-09-27 09:45:00,50.17,50.62,50.15,50.55,473635.0,49.3555,49.7982,49.3358,49.7293,473635.0
2024-09-27 09:50:00,50.56,50.79,50.34,50.76,378700.0,49.7392,49.9655,49.5228,49.9359,378700.0
2024-09-27 09:55:00,50.75,50.75,50.42,50.63,162503.0,49.9261,49.9261,49.6015,49.808,162503.0
2024-09-27 10:00:00,50.67,50.89,50.5,50.86,235625.0,49.8474,50.0638,49.6802,50.0343,235625.0
2024-09-27 10:05:00,50.88,50.98,50.68,50.81,217184.0,50.054,50.1524,49.8572,49.9851,217184.0
2024-09-27 10:10:00,50.82,50.86,50.58,50.6,165019.0,49.995,50.0343,49.7589,49.7785,165019.0
2024-09-27 10:15:00,50.6,50.76,50.54,50.74,135022.0,49.7785,49.9359,49.7195,49.9163,135022.0
2024-09-27 10:20:00,50.73,50.85,50.54,50.69,142618.0,49.9064,50.0245,49.7195,49.8671,142618.0
2024-09-27 10:25:00,50.69,50.85,50.59,50.82,122015.0,49.8671,50.0245,49.7687,49.995,122015.0
2024-09-27 10:30:00,50.82,50.9,50.69,50.86,145676.0,49.995,50.0737,49.8671,50.0343,145676.0
2024-09-27 10:35:00,50.85,50.95,50.65,50.89,196284.0,50.0245,50.1229,49.8277,50.0638,196284.0
2024-09-27 10:40:00,50.91,50.99,50.69,50.82,570725.0,50.0835,50.1622,49.8671,49.995,570725.0
2024-09-27 10:45:00,50.82,50.89,50.65,50.76,163222.0,49.995,50.0638,49.8277,49.9359,163222.0
2024-09-27 10:50:00,50.75,50.88,50.64,50.7,138989.0,49.9261,50.054,49.8179,49.8769,138989.0
2024-09-27 10:55:00,50.75,50.97,50.69,50.94,83345.0,49.9261,50.1425,49.8671,50.113,83345.0
2024-09-27 11:00:00,50.93,51.12,50.86,51.05,179273.0,50.1032,50.2901,50.0343,50.2212,179273.0
2024-09-27 11:05:00,51.06,51.12,50.91,50.94,130007.0,50.2311,50.2901,50.0835,50.113,130007.0
2024-09-27 11:10:00,50.95,51.22,50.92,51.21,104718.0,50.1229,50.3885,50.0933,50.3786,104718.0
2024-09-27 11:15:00,51.2,51.3,50.99,51.0,134857.0,50.3688,50.4672,50.1622,50.172,134857.0
2024-09-27 11:20:00,51.0,51.05,50.93,50.97,51866.0,50.172,50.2212,50.1032,50.1425,51866.0
2024-09-27 11:25:00,50.97,51.03,50.77,50.8,80622.0,50.1425,50.2016,49.9458,49.9753,80622.0
2024-09-27 11:30:00,50.79,50.85,50.7,50.7,99462.0,49.9655,50.0245,49.8769,49.8769,99462.0
2024-09-27 11:35:00,50.69,50.7,50.39,50.49,163080.0,49.8671,49.8769,49.5719,49.6703,163080.0
2024-09-27 11:40:00,50.49,50.77,50.47,50.77,161801.0,49.6703,49.9458,49.6506,49.9458,161801.0
2024-09-27 11:45:00,50.77,50.81,50.65,50.72,96393.0,49.9458,49.9851,49.8277,49.8966,96393.0
2024-09-27 11:50:00,50.72,50.72,50.55,50.6,40771.0,49.8966,49.8966,49.7293,49.7785,40771.0
2024-09-27 11:55:00,50.6,50.73,50.59,50.64,35860.0,49.7785,49.9064,49.7687,49.8179,35860.0
2024-09-27 12:00:00,50.63,50.67,50.52,50.65,44509.0,49.808,49.8474,49.6998,49.8277,44509.0
2024-09-27 12:05:00,50.65,50.71,50.58,50.69,51628.0,49.8277,49.8868,49.7589,49.8671,51628.0
2024-09-27 12:10:00,50.68,50.68,50.44,50.52,60522.0,49.8572,49.8572,49.6211,49.6998,60522.0
2024-09-27 12:15:00,50.5,50.77,50.49,50.77,136104.0,49.6802,49.9458,49.6703,49.9458,136104.0
2024-09-27 12:20:00,50.77,50.92,50.75,50.88,235907.0,49.9458,50.0933,49.9261,50.054,235907.0
2024-09-27 12:25:00,50.88,50.97,50.83,50.97,117500.0,50.054,50.1425,50.0048,50.1425,117500.0
2024-09-27 12:30:00,50.97,51.01,50.79,50.86,167193.0,50.1425,50.1819,49.9655,50.0343,167193.0
2024-09-27 12:35:00,50.85,50.91,50.8,50.8,110450.0,50.0245,50.0835,49.9753,49.9753,110450.0
2024-09-27 12:40:00,50.81,50.94,50.76,50.91,100395.0,49.9851,50.113,49.9359,50.0835,100395.0
2024-09-27 12:45:00,50.91,50.97,50.83,50.91,80412.0,50.0835,50.1425,50.0048,50.0835,80412.0
2024-09-27 12:50:00,50.91,50.95,50.83,50.89,59437.0,50.0835,50.1229,50.0048,50.0638,59437.0
2024-09-27 12:55:00,50.89,50.94,50.81,50.81,253865.0,50.0638,50.113,49.9851,49.9851,253865.0
2024-09-27 13:00:00,50.82,50.91,50.75,50.88,85794.0,49.995,50.0835,49.9261,50.054,85794.0
2024-09-27 13:05:00,50.89,50.91,50.73,50.75,73215.0,50.0638,50.0835,49.9064,49.9261,73215.0
2024-09-27 13:10:00,50.76,50.83,50.72,50.82,47598.0,49.9359,50.0048,49.8966,49.995,47598.0
2024-09-27 13:15:00,50.82,50.93,50.8,50.91,55241.0,49.995,50.1032,49.9753,50.0835,55241.0
2024-09-27 13:20:00,50.93,51.0,50.9,50.92,52734.0,50.1032,50.172,50.0737,50.0933,52734.0
2024-09-27 13:25:00,50.92,51.09,50.92,51.04,458114.0,50.0933,50.2606,50.0933,50.2114,458114.0
2024-09-27 13:30:00,51.05,51.12,51.01,51.07,122120.0,50.2212,50.2901,50.1819,50.2409,122120.0
2024-09-27 13:35:00,51.07,51.07,50.97,51.06,139108.0,50.2409,50.2409,50.1425,50.2311,139108.0
2024-09-27 13:40:00,51.06,51.15,51.06,51.09,50387.0,50.2311,50.3196,50.2311,50.2606,50387.0
2024-09-27 13:45:00,51.08,51.14,51.06,51.12,46047.0,50.2507,50.3098,50.2311,50.2901,46047.0
2024-09-27 13:50:00,51.12,51.32,51.12,51.3,89196.0,50.2901,50.4868,50.2901,50.4672,89196.0
2024-09-27 13:55:00,51.29,51.4,51.28,51.37,152380.0,50.4573,50.5655,50.4475,50.536,152380.0
2024-09-27 14:00:00,51.37,51.4,51.24,51.25,145673.0,50.536,50.5655,50.4081,50.418,145673.0
2024-09-27 14:05:00,51.26,51.28,51.13,51.17,82900.0,50.4278,50.4475,50.2999,50.3393,82900.0
2024-09-27 14:10:00,51.17,51.25,51.17,51.2,43287.0,50.3393,50.418,50.3393,50.3688,43287.0
2024-09-27 14:15:00,51.19,51.22,51.09,51.11,43889.0,50.359,50.3885,50.2606,50.2803,43889.0
2024-09-27 14:20:00,51.11,51.16,51.08,51.13,62865.0,50.2803,50.3294,50.2507,50.2999,62865.0
2024-09-27 14:25:00,51.14,51.29,51.14,51.27,86518.0,50.3098,50.4573,50.3098,50.4377,86518.0
2024-09-27 14:30:00,51.28,51.29,51.18,51.27,68847.0,50.4475,50.4573,50.3491,50.4377,68847.0
2024-09-27 14:35:00,51.27,51.29,51.21,51.24,89091.0,50.4377,50.4573,50.3786,50.4081,89091.0
2024-09-27 14:40:00,51.25,51.26,51.1,51.19,94046.0,50.418,50.4278,50.2704,50.359,94046.0
2024-09-27 14:45:00,51.19,51.39,51.18,51.39,87079.0,50.359,50.5557,50.3491,50.5557,87079.0
2024-09-27 14:50:00,51.38,51.49,51.34,51.34,231004.0,50.5459,50.6541,50.5065,50.5065,231004.0
2024-09-27 14:55:00,51.34,51.45,51.32,51.4,52275.0,50.5065,50.6147,50.4868,50.5655,52275.0
2024-09-27 15:00:00,51.38,51.48,51.38,51.43,64005.0,50.5459,50.6442,50.5459,50.5951,64005.0
2024-09-27 15:05:00,51.43,51.5,51.35,51.36,84089.0,50.5951,50.6639,50.5164,50.5262,84089.0
2024-09-27 15:10:00,51.35,51.41,51.33,51.34,79428.0,50.5164,50.5754,50.4967,50.5065,79428.0
2024-09-27 15:15:00,51.35,51.45,51.35,51.44,81777.0,50.5164,50.6147,50.5164,50.6049,81777.0
2024-09-27 15:20:00,51.44,51.47,51.37,51.38,212375.0,50.6049,50.6344,50.536,50.5459,212375.0
2024-09-27 15:25:00,51.37,51.39,51.23,51.32,99149.0,50.536,50.5557,50.3983,50.4868,99149.0
2024-09-27 15:30:00,51.32,51.39,51.27,51.37,128110.0,50.4868,50.5557,50.4377,50.536,128110.0
2024-09-27 15:35:00,51.37,51.47,51.36,51.46,127412.0,50.536,50.6344,50.5262,50.6246,127412.0
2024-09-27 15:40:00,51.46,51.48,51.36,51.47,200750.0,50.6246,50.6442,50.5262,50.6344,200750.0
2024-09-27 15:45:00,51.47,51.49,51.27,51.28,408921.0,50.6344,50.6541,50.4377,50.4475,408921.0
2024-09-27 15:50:00,51.27,51.33,51.07,51.3,468619.0,50.4377,50.4967,50.2409,50.4672,468619.0
2024-09-27 15:55:00,51.31,51.37,51.11,51.12,933933.0,50.477,50.536,50.2803,50.2901,933933.0
2024-09-30 09:30:00,51.37,51.5,51.01,51.34,328875.0,50.536,50.6639,50.1819,50.5065,328875.0
2024-09-30 09:35:00,51.33,51.33,50.65,50.65,187393.0,50.4967,50.4967,49.8277,49.8277,187393.0
2024-09-30 09:40:00,50.66,50.89,50.55,50.66,117633.0,49.8376,50.0638,49.7293,49.8376,117633.0
2024-09-30 09:45:00,50.65,51.05,50.63,51.04,147806.0,49.8277,50.2212,49.808,50.2114,147806.0
2024-09-30 09:50:00,51.06,51.29,50.95,51.2,99306.0,50.2311,50.4573,50.1229,50.3688,99306.0
2024-09-30 09:55:00,51.22,51.41,51.04,51.39,75300.0,50.3885,50.5754,50.2114,50.5557,75300.0
2024-09-30 10:00:00,51.4,51.52,51.33,51.35,106641.0,50.5655,50.6836,50.4967,50.5164,106641.0
2024-09-30 10:05:00,51.35,51.57,51.34,51.5,98200.0,50.5164,50.7328,50.5065,50.6639,98200.0
2024-09-30 10:10:00,51.49,51.62,51.23,51.31,118413.0,50.6541,50.782,50.3983,50.477,118413.0
2024-09-30 10:15:00,51.32,51.42,51.27,51.34,125412.0,50.4868,50.5852,50.4377,50.5065,125412.0
2024-09-30 10:20:00,51.35,51.44,51.09,51.09,42756.0,50.5164,50.6049,50.2606,50.2606,42756.0
2024-09-30 10:25:00,51.12,51.13,50.99,51.09,92446.0,50.2901,50.2999,50.1622,50.2606,92446.0
2024-09-30 10:30:00,51.1,51.3,51.1,51.29,72048.0,50.2704,50.4672,50.2704,50.4573,72048.0
2024-09-30 10:35:00,51.28,51.47,51.24,51.47,61355.0,50.4475,50.6344,50.4081,50.6344,61355.0
2024-09-30 10:40:00,51.46,51.54,51.45,51.54,55529.0,50.6246,50.7033,50.6147,50.7033,55529.0
2024-09-30 10:45:00,51.55,51.56,51.27,51.35,46912.0,50.7131,50.723,50.4377,50.5164,46912.0
2024-09-30 10:50:00,51.33,51.33,51.12,51.17,50989.0,50.4967,50.4967,50.2901,50.3393,50989.0
2024-09-30 10:55:00,51.17,51.19,50.88,50.9,66466.0,50.3393,50.359,50.054,50.0737,66466.0
2024-09-30 11:00:00,50.89,50.9,50.75,50.81,77671.0,50.0638,50.0737,49.9261,49.9851,77671.0
2024-09-30 11:05:00,50.8,50.81,50.7,50.7,49111.0,49.9753,49.9851,49.8769,49.8769,49111.0
2024-09-30 11:10:00,50.71,50.85,50.68,50.81,80355.0,49.8868,50.0245,49.8572,49.9851,80355.0
2024-09-30 11:15:00,50.82,50.91,50.81,50.86,76254.0,49.995,50.0835,49.9851,50.0343,76254.0
2024-09-30 11:20:00,50.88,50.88,50.67,50.68,33442.0,50.054,50.054,49.8474,49.8572,33442.0
2024-09-30 11:25:00,50.69,50.73,50.67,50.7,72117.0,49.8671,49.9064,49.8474,49.8769,72117.0
2024-09-30 11:30:00,50.7,50.7,50.48,50.53,58708.0,49.8769,49.8769,49.6605,49.7097,58708.0
2024-09-30 11:35:00,50.51,50.51,50.38,50.39,53763.0,49.69,49.69,49.5621,49.5719,53763.0
2024-09-30 11:40:00,50.39,50.41,50.3,50.37,51791.0,49.5719,49.5916,49.4834,49.5523,51791.0
2024-09-30 11:45:00,50.36,50.46,50.3,50.42,64620.0,49.5424,49.6408,49.4834,49.6015,64620.0
2024-09-30 11:50:00,50.41,50.59,50.41,50.59,84749.0,49.5916,49.7687,49.5916,49.7687,84749.0
2024-09-30 11:55:00,50.6,50.6,50.39,50.4,64166.0,49.7785,49.7785,49.5719,49.5818,64166.0
2024-09-30 12:00:00,50.39,50.67,50.39,50.66,54154.0,49.5719,49.8474,49.5719,49.8376,54154.0
2024-09-30 12:05:00,50.66,50.66,50.59,50.6,28559.0,49.8376,49.8376,49.7687,49.7785,28559.0
2024-09-30 12:10:00,50.6,50.67,50.58,50.66,38568.0,49.7785,49.8474,49.7589,49.8376,38568.0
2024-09-30 12:15:00,50.66,50.7,50.63,50.7,24307.0,49.8376,49.8769,49.808,49.8769,24307.0
2024-09-30 12:20:00,50.69,50.7,50.53,50.55,23307.0,49.8671,49.8769,49.7097,49.7293,23307.0
2024-09-30 12:25:00,50.56,50.56,50.42,50.43,44889.0,49.7392,49.7392,49.6015,49.6113,44889.0
2024-09-30 12:30:00,50.43,50.47,50.35,50.46,59332.0,49.6113,49.6506,49.5326,49.6408,59332.0
2024-09-30 12:35:00,50.47,50.5,50.42,50.44,68968.0,49.6506,49.6802,49.6015,49.6211,68968.0
2024-09-30 12:40:00,50.44,50.44,50.31,50.32,60448.0,49.6211,49.6211,49.4932,49.5031,60448.0
2024-09-30 12:45:00,50.33,50.42,50.32,50.39,83841.0,49.5129,49.6015,49.5031,49.5719,83841.0
2024-09-30 12:50:00,50.41,50.48,50.4,50.48,35287.0,49.5916,49.6605,49.5818,49.6605,35287.0
2024-09-30 12:55:00,50.47,50.5,50.45,50.48,42365.0,49.6506,49.6802,49.631,49.6605,42365.0
2024-09-30 13:00:00,50.47,50.6,50.46,50.59,23918.0,49.6506,49.7785,49.6408,49.7687,23918.0
2024-09-30 13:05:00,50.6,50.61,50.49,50.51,33031.0,49.7785,49.7884,49.6703,49.69,33031.0
2024-09-30 13:10:00,50.51,50.53,50.43,50.45,37071.0,49.69,49.7097,49.6113,49.631,37071.0
2024-09-30 13:15:00,50.44,50.45,50.28,50.31,37010.0,49.6211,49.631,49.4637,49.4932,37010.0
2024-09-30 13:20:00,50.33,50.45,50.31,50.42,72613.0,49.5129,49.631,49.4932,49.6015,72613.0
2024-09-30 13:25:00,50.43,50.47,50.42,50.46,19301.0,49.6113,49.6506,49.6015,49.6408,19301.0
2024-09-30 13:30:00,50.45,50.54,50.44,50.54,31820.0,49.631,49.7195,49.6211,49.7195,31820.0
2024-09-30 13:35:00,50.53,50.53,50.45,50.48,32402.0,49.7097,49.7097,49.631,49.6605,32402.0
2024-09-30 13:40:00,50.47,50.48,50.36,50.48,53958.0,49.6506,49.6605,49.5424,49.6605,53958.0
2024-09-30 13:45:00,50.48,50.51,50.44,50.44,14005.0,49.6605,49.69,49.6211,49.6211,14005.0
2024-09-30 13:50:00,50.44,50.45,50.33,50.36,30326.0,49.6211,49.631,49.5129,49.5424,30326.0
2024-09-30 13:55:00,50.36,50.42,50.35,50.4,28703.0,49.5424,49.6015,49.5326,49.5818,28703.0
2024-09-30 14:00:00,50.41,50.42,50.3,50.39,54989.0,49.5916,49.6015,49.4834,49.5719,54989.0
2024-09-30 14:05:00,50.39,50.45,50.33,50.45,46852.0,49.5719,49.631,49.5129,49.631,46852.0
2024-09-30 14:10:00,50.45,50.45,50.33,50.35,32795.0,49.631,49.631,49.5129,49.5326,32795.0
2024-09-30 14:15:00,50.34,50.35,50.1,50.1,203385.0,49.5228,49.5326,49.2867,49.2867,203385.0
2024-09-30 14:20:00,50.1,50.11,50.01,50.07,56649.0,49.2867,49.2965,49.1981,49.2571,56649.0
2024-09-30 14:25:00,50.07,50.1,49.96,50.1,92870.0,49.2571,49.2867,49.1489,49.2867,92870.0
2024-09-30 14:30:00,50.11,50.19,50.07,50.15,53731.0,49.2965,49.3752,49.2571,49.3358,53731.0
2024-09-30 14:35:00,50.15,50.33,50.14,50.31,30113.0,49.3358,49.5129,49.326,49.4932,30113.0
2024-09-30 14:40:00,50.33,50.33,50.22,50.3,28193.0,49.5129,49.5129,49.4047,49.4834,28193.0
2024-09-30 14:45:00,50.28,50.31,50.26,50.27,24533.0,49.4637,49.4932,49.4441,49.4539,24533.0
2024-09-30 14:50:00,50.28,50.3,50.22,50.26,21670.0,49.4637,49.4834,49.4047,49.4441,21670.0
2024-09-30 14:55:00,50.25,50.27,50.2,50.21,25572.0,49.4342,49.4539,49.385,49.3949,25572.0
2024-09-30 15:00:00,50.2,50.2,50.12,50.12,27590.0,49.385,49.385,49.3063,49.3063,27590.0
2024-09-30 15:05:00,50.13,50.18,50.05,50.16,26167.0,49.3162,49.3654,49.2375,49.3457,26167.0
2024-09-30 15:10:00,50.16,50.18,50.1,50.16,44188.0,49.3457,49.3654,49.2867,49.3457,44188.0
2024-09-30 15:15:00,50.17,50.25,50.17,50.25,50995.0,49.3555,49.4342,49.3555,49.4342,50995.0
2024-09-30 15:20:00,50.25,50.31,50.22,50.22,55840.0,49.4342,49.4932,49.4047,49.4047,55840.0
2024-09-30 15:25:00,50.22,50.24,50.15,50.19,49730.0,49.4047,49.4244,49.3358,49.3752,49730.0
2024-09-30 15:30:00,50.19,50.21,50.08,50.16,76998.0,49.3752,49.3949,49.267,49.3457,76998.0
2024-09-30 15:35:00,50.16,50.24,50.05,50.17,106396.0,49.3457,49.4244,49.2375,49.3555,106396.0
2024-09-30 15:40:00,50.17,50.18,50.1,50.16,99064.0,49.3555,49.3654,49.2867,49.3457,99064.0
2024-09-30 15:45:00,50.17,50.28,50.1,50.26,102757.0,49.3555,49.4637,49.2867,49.4441,102757.0
2024-09-30 15:50:00,50.26,50.38,50.2,50.35,288808.0,49.4441,49.5621,49.385,49.5326,288808.0
2024-09-30 15:55:00,50.35,50.5,50.33,50.34,645602.0,49.5326,49.6802,49.5129,49.5228,645602.0
2024-10-01 09:30:00,50.48,51.0,50.48,50.49,126437.0,49.6605,50.172,49.6605,49.6703,126437.0
2024-10-01 09:35:00,50.54,50.91,50.48,50.85,61004.0,49.7195,50.0835,49.6605,50.0245,61004.0
2024-10-01 09:40:00,50.86,51.32,50.77,51.22,103771.0,50.0343,50.4868,49.9458,50.3885,103771.0
2024-10-01 09:45:00,51.21,51.48,51.16,51.36,87595.0,50.3786,50.6442,50.3294,50.5262,87595.0
2024-10-01 09:50:00,51.36,51.64,51.34,51.47,115278.0,50.5262,50.8017,50.5065,50.6344,115278.0
2024-10-01 09:55:00,51.45,51.77,51.43,51.62,143521.0,50.6147,50.9295,50.5951,50.782,143521.0
2024-10-01 10:00:00,51.62,51.81,51.52,51.79,153675.0,50.782,50.9689,50.6836,50.9492,153675.0
2024-10-01 10:05:00,51.76,51.83,51.61,51.63,189285.0,50.9197,50.9886,50.7721,50.7918,189285.0
2024-10-01 10:10:00,51.62,51.63,51.32,51.54,200325.0,50.782,50.7918,50.4868,50.7033,200325.0
2024-10-01 10:15:00,51.53,51.57,51.37,51.46,116616.0,50.6934,50.7328,50.536,50.6246,116616.0
2024-10-01 10:20:00,51.47,51.65,51.36,51.36,99821.0,50.6344,50.8115,50.5262,50.5262,99821.0
2024-10-01 10:25:00,51.35,51.5,51.31,51.45,124324.0,50.5164,50.6639,50.477,50.6147,124324.0
2024-10-01 10:30:00,51.43,51.45,51.24,51.4,112897.0,50.5951,50.6147,50.4081,50.5655,112897.0
2024-10-01 10:35:00,51.39,51.43,51.14,51.22,80696.0,50.5557,50.5951,50.3098,50.3885,80696.0
2024-10-01 10:40:00,51.2,51.41,51.19,51.39,96574.0,50.3688,50.5754,50.359,50.5557,96574.0
2024-10-01 10:45:00,51.39,51.4,51.29,51.35,77339.0,50.5557,50.5655,50.4573,50.5164,77339.0
2024-10-01 10:50:00,51.36,51.38,51.31,51.35,49097.0,50.5262,50.5459,50.477,50.5164,49097.0
2024-10-01 10:55:00,51.33,51.51,51.33,51.51,39872.0,50.4967,50.6738,50.4967,50.6738,39872.0
2024-10-01 11:00:00,51.51,51.55,51.47,51.5,51244.0,50.6738,50.7131,50.6344,50.6639,51244.0
2024-10-01 11:05:00,51.5,51.5,51.28,51.31,58891.0,50.6639,50.6639,50.4475,50.477,58891.0
2024-10-01 11:10:00,51.29,51.3,51.12,51.23,61406.0,50.4573,50.4672,50.2901,50.3983,61406.0
2024-10-01 11:15:00,51.23,51.35,51.23,51.35,31131.0,50.3983,50.5164,50.3983,50.5164,31131.0
2024-10-01 11:20:00,51.36,51.55,51.36,51.52,37601.0,50.5262,50.7131,50.5262,50.6836,37601.0
2024-10-01 11:25:00,51.53,51.57,51.49,51.57,35706.0,50.6934,50.7328,50.6541,50.7328,35706.0
2024-10-01 11:30:00,51.56,51.7,51.56,51.68,56362.0,50.723,50.8607,50.723,50.841,56362.0
2024-10-01 11:35:00,51.68,51.79,51.65,51.73,39320.0,50.841,50.9492,50.8115,50.8902,39320.0
2024-10-01 11:40:00,51.73,51.83,51.72,51.79,49133.0,50.8902,50.9886,50.8804,50.9492,49133.0
2024-10-01 11:45:00,51.79,51.79,51.62,51.74,45372.0,50.9492,50.9492,50.782,50.9,45372.0
2024-10-01 11:50:00,51.74,51.8,51.73,51.78,52238.0,50.9,50.9591,50.8902,50.9394,52238.0
2024-10-01 11:55:00,51.78,51.85,51.74,51.79,42893.0,50.9394,51.0082,50.9,50.9492,42893.0
2024-10-01 12:00:00,51.79,51.93,51.77,51.93,58994.0,50.9492,51.0869,50.9295,51.0869,58994.0
2024-10-01 12:05:00,51.93,52.01,51.92,51.98,70360.0,51.0869,51.1656,51.0771,51.1361,70360.0
2024-10-01 12:10:00,51.98,52.0,51.93,51.98,91236.0,51.1361,51.1558,51.0869,51.1361,91236.0
2024-10-01 12:15:00,51.97,52.04,51.91,52.0,163072.0,51.1263,51.1952,51.0673,51.1558,163072.0
2024-10-01 12:20:00,52.01,52.05,51.95,52.04,55965.0,51.1656,51.205,51.1066,51.1952,55965.0
2024-10-01 12:25:00,52.05,52.08,51.96,52.07,47465.0,51.205,51.2345,51.1165,51.2247,47465.0
2024-10-01 12:30:00,52.07,52.07,51.69,51.75,91950.0,51.2247,51.2247,50.8508,50.9099,91950.0
2024-10-01 12:35:00,51.74,51.85,51.73,51.83,57380.0,50.9,51.0082,50.8902,50.9886,57380.0
2024-10-01 12:40:00,51.83,51.95,51.7,51.73,83990.0,50.9886,51.1066,50.8607,50.8902,83990.0
2024-10-01 12:45:00,51.71,51.75,51.66,51.7,49416.0,50.8705,50.9099,50.8213,50.8607,49416.0
2024-10-01 12:50:00,51.69,51.84,51.68,51.8,42947.0,50.8508,50.9984,50.841,50.9591,42947.0
2024-10-01 12:55:00,51.81,51.91,51.75,51.91,56797.0,50.9689,51.0673,50.9099,51.0673,56797.0
2024-10-01 13:00:00,51.91,51.92,51.8,51.81,79270.0,51.0673,51.0771,50.9591,50.9689,79270.0
2024-10-01 13:05:00,51.81,51.88,51.73,51.75,114469.0,50.9689,51.0378,50.8902,50.9099,114469.0
2024-10-01 13:10:00,51.76,51.83,51.67,51.73,38813.0,50.9197,50.9886,50.8312,50.8902,38813.0
2024-10-01 13:15:00,51.73,51.8,51.7,51.8,36383.0,50.8902,50.9591,50.8607,50.9591,36383.0
2024-10-01 13:20:00,51.81,51.84,51.69,51.72,48841.0,50.9689,50.9984,50.8508,50.8804,48841.0
2024-10-01 13:25:00,51.72,51.79,51.69,51.77,42515.0,50.8804,50.9492,50.8508,50.9295,42515.0
2024-10-01 13:30:00,51.78,51.9,51.77,51.85,35666.0,50.9394,51.0574,50.9295,51.0082,35666.0
2024-10-01 13:35:00,51.85,51.89,51.81,51.85,34728.0,51.0082,51.0476,50.9689,51.0082,34728.0
2024-10-01 13:40:00,51.86,51.88,51.81,51.84,37152.0,51.0181,51.0378,50.9689,50.9984,37152.0
2024-10-01 13:45:00,51.84,51.88,51.81,51.83,37953.0,50.9984,51.0378,50.9689,50.9886,37953.0
2024-10-01 13:50:00,51.83,51.89,51.83,51.89,20772.0,50.9886,51.0476,50.9886,51.0476,20772.0
2024-10-01 13:55:00,51.89,51.94,51.89,51.94,27029.0,51.0476,51.0968,51.0476,51.0968,27029.0
2024-10-01 14:00:00,51.93,52.0,51.92,51.99,29083.0,51.0869,51.1558,51.0771,51.146,29083.0
2024-10-01 14:05:00,51.98,52.01,51.91,51.95,30478.0,51.1361,51.1656,51.0673,51.1066,30478.0
2024-10-01 14:10:00,51.95,51.98,51.93,51.98,28308.0,51.1066,51.1361,51.0869,51.1361,28308.0
2024-10-01 14:15:00,51.98,52.0,51.93,52.0,28500.0,51.1361,51.1558,51.0869,51.1558,28500.0
2024-10-01 14:20:00,52.0,52.08,51.99,52.08,43169.0,51.1558,51.2345,51.146,51.2345,43169.0
2024-10-01 14:25:00,52.09,52.16,52.09,52.16,40396.0,51.2443,51.3132,51.2443,51.3132,40396.0
2024-10-01 14:30:00,52.16,52.39,52.16,52.39,171404.0,51.3132,51.5395,51.3132,51.5395,171404.0
2024-10-01 14:35:00,52.39,52.4,52.07,52.14,92549.0,51.5395,51.5493,51.2247,51.2935,92549.0
2024-10-01 14:40:00,52.14,52.26,52.14,52.23,48364.0,51.2935,51.4116,51.2935,51.3821,48364.0
2024-10-01 14:45:00,52.22,52.24,52.11,52.12,35757.0,51.3722,51.3919,51.264,51.2739,35757.0
2024-10-01 14:50:00,52.11,52.14,52.02,52.02,46439.0,51.264,51.2935,51.1755,51.1755,46439.0
2024-10-01 14:55:00,52.02,52.14,52.01,52.09,37270.0,51.1755,51.2935,51.1656,51.2443,37270.0
2024-10-01 15:00:00,52.09,52.09,52.04,52.05,38988.0,51.2443,51.2443,51.1952,51.205,38988.0
2024-10-01 15:05:00,52.05,52.15,52.02,52.14,44055.0,51.205,51.3034,51.1755,51.2935,44055.0
2024-10-01 15:10:00,52.14,52.16,52.09,52.12,54400.0,51.2935,51.3132,51.2443,51.2739,54400.0
2024-10-01 15:15:00,52.12,52.2,52.1,52.18,75708.0,51.2739,51.3526,51.2542,51.3329,75708.0
2024-10-01 15:20:00,52.19,52.25,52.16,52.17,91889.0,51.3427,51.4017,51.3132,51.323,91889.0
2024-10-01 15:25:00,52.17,52.36,52.17,52.36,52054.0,51.323,51.51,51.323,51.51,52054.0
2024-10-01 15:30:00,52.35,52.37,52.19,52.21,110254.0,51.5001,51.5198,51.3427,51.3624,110254.0
2024-10-01 15:35:00,52.21,52.29,52.13,52.29,78514.0,51.3624,51.4411,51.2837,51.4411,78514.0
2024-10-01 15:40:00,52.29,52.35,52.2,52.2,108957.0,51.4411,51.5001,51.3526,51.3526,108957.0
2024-10-01 15:45:00,52.21,52.3,52.14,52.28,129600.0,51.3624,51.4509,51.2935,51.4313,129600.0
2024-10-01 15:50:00,52.27,52.28,51.96,51.97,298729.0,51.4214,51.4313,51.1165,51.1263,298729.0
2024-10-01 15:55:00,51.98,52.05,51.8,51.83,769266.0,51.1361,51.205,50.9591,50.9886,769266.0
2024-10-02 09:30:00,52.11,53.04,52.03,52.62,305421.0,51.264,52.1789,51.1853,51.7657,305421.0
2024-10-02 09:35:00,52.65,52.72,52.29,52.39,68776.0,51.7953,51.8641,51.4411,51.5395,68776.0
2024-10-02 09:40:00,52.42,52.54,52.09,52.14,142477.0,51.569,51.687,51.2443,51.2935,142477.0
2024-10-02 09:45:00,52.15,52.49,52.07,52.38,127454.0,51.3034,51.6379,51.2247,51.5296,127454.0
2024-10-02 09:50:00,52.39,52.53,52.35,52.44,53788.0,51.5395,51.6772,51.5001,51.5887,53788.0
2024-10-02 09:55:00,52.4,52.47,52.29,52.39,56614.0,51.5493,51.6182,51.4411,51.5395,56614.0
2024-10-02 10:00:00,52.38,52.43,52.23,52.3,80131.0,51.5296,51.5788,51.3821,51.4509,80131.0
2024-10-02 10:05:00,52.3,52.36,52.19,52.24,56827.0,51.4509,51.51,51.3427,51.3919,56827.0
2024-10-02 10:10:00,52.22,52.41,52.2,52.39,57056.0,51.3722,51.5592,51.3526,51.5395,57056.0
2024-10-02 10:15:00,52.38,52.5,52.32,52.45,61268.0,51.5296,51.6477,51.4706,51.5985,61268.0
2024-10-02 10:20:00,52.45,52.52,51.88,51.9,76329.0,51.5985,51.6674,51.0378,51.0574,76329.0
2024-10-02 10:25:00,51.89,51.97,51.84,51.97,59739.0,51.0476,51.1263,50.9984,51.1263,59739.0
2024-10-02 10:30:00,51.97,52.13,51.91,52.11,63839.0,51.1263,51.2837,51.0673,51.264,63839.0
2024-10-02 10:35:00,52.09,52.37,52.07,52.33,29521.0,51.2443,51.5198,51.2247,51.4805,29521.0
2024-10-02 10:40:00,52.33,52.37,52.2,52.28,33000.0,51.4805,51.5198,51.3526,51.4313,33000.0
2024-10-02 10:45:00,52.28,52.38,52.24,52.37,47257.0,51.4313,51.5296,51.3919,51.5198,47257.0
2024-10-02 10:50:00,52.36,52.37,52.08,52.12,56194.0,51.51,51.5198,51.2345,51.2739,56194.0
2024-10-02 10:55:00,52.11,52.11,51.88,51.9,63779.0,51.264,51.264,51.0378,51.0574,63779.0
2024-10-02 11:00:00,51.87,52.02,51.87,51.97,45272.0,51.0279,51.1755,51.0279,51.1263,45272.0
2024-10-02 11:05:00,51.98,52.0,51.88,51.97,27907.0,51.1361,51.1558,51.0378,51.1263,27907.0
2024-10-02 11:10:00,51.97,51.99,51.75,51.79,76073.0,51.1263,51.146,50.9099,50.9492,76073.0
2024-10-02 11:15:00,51.79,51.84,51.7,51.83,60633.0,50.9492,50.9984,50.8607,50.9886,60633.0
2024-10-02 11:20:00,51.83,51.84,51.67,51.7,187052.0,50.9886,50.9984,50.8312,50.8607,187052.0
2024-10-02 11:25:00,51.7,51.73,51.62,51.68,72552.0,50.8607,50.8902,50.782,50.841,72552.0
2024-10-02 11:30:00,51.67,51.7,51.57,51.7,72450.0,50.8312,50.8607,50.7328,50.8607,72450.0
2024-10-02 11:35:00,51.7,51.83,51.69,51.8,49932.0,50.8607,50.9886,50.8508,50.9591,49932.0
2024-10-02 11:40:00,51.8,51.8,51.69,51.77,28083.0,50.9591,50.9591,50.8508,50.9295,28083.0
2024-10-02 11:45:00,51.77,51.81,51.75,51.8,24834.0,50.9295,50.9689,50.9099,50.9591,24834.0
2024-10-02 11:50:00,51.8,51.84,51.74,51.79,45206.0,50.9591,50.9984,50.9,50.9492,45206.0
2024-10-02 11:55:00,51.78,51.84,51.74,51.83,41552.0,50.9394,50.9984,50.9,50.9886,41552.0
2024-10-02 12:00:00,51.82,51.88,51.78,51.79,30491.0,50.9787,51.0378,50.9394,50.9492,30491.0
2024-10-02 12:05:00,51.8,51.82,51.76,51.77,151492.0,50.9591,50.9787,50.9197,50.9295,151492.0
2024-10-02 12:10:00,51.76,51.83,51.75,51.79,46851.0,50.9197,50.9886,50.9099,50.9492,46851.0
2024-10-02 12:15:00,51.79,51.8,51.74,51.78,30043.0,50.9492,50.9591,50.9,50.9394,30043.0
2024-10-02 12:20:00,51.78,51.86,51.75,51.84,21700.0,50.9394,51.0181,50.9099,50.9984,21700.0
2024-10-02 12:25:00,51.86,51.9,51.79,51.82,16924.0,51.0181,51.0574,50.9492,50.9787,16924.0
2024-10-02 12:30:00,51.82,51.83,51.75,51.83,16212.0,50.9787,50.9886,50.9099,50.9886,16212.0
2024-10-02 12:35:00,51.83,51.87,51.8,51.84,16210.0,50.9886,51.0279,50.9591,50.9984,16210.0
2024-10-02 12:40:00,51.84,51.9,51.74,51.77,312727.0,50.9984,51.0574,50.9,50.9295,312727.0
2024-10-02 12:45:00,51.76,51.79,51.72,51.75,21127.0,50.9197,50.9492,50.8804,50.9099,21127.0
2024-10-02 12:50:00,51.75,51.81,51.73,51.8,43876.0,50.9099,50.9689,50.8902,50.9591,43876.0
2024-10-02 12:55:00,51.79,51.86,51.78,51.8,51813.0,50.9492,51.0181,50.9394,50.9591,51813.0
2024-10-02 13:00:00,51.8,51.85,51.78,51.79,31063.0,50.9591,51.0082,50.9394,50.9492,31063.0
2024-10-02 13:05:00,51.79,51.84,51.76,51.82,37461.0,50.9492,50.9984,50.9197,50.9787,37461.0
2024-10-02 13:10:00,51.83,51.89,51.81,51.84,39244.0,50.9886,51.0476,50.9689,50.9984,39244.0
2024-10-02 13:15:00,51.84,51.86,51.75,51.8,47511.0,50.9984,51.0181,50.9099,50.9591,47511.0
2024-10-02 13:20:00,51.8,51.81,51.76,51.8,26653.0,50.9591,50.9689,50.9197,50.9591,26653.0
2024-10-02 13:25:00,51.79,51.93,51.77,51.9,111119.0,50.9492,51.0869,50.9295,51.0574,111119.0
2024-10-02 13:30:00,51.89,51.91,51.76,51.77,53703.0,51.0476,51.0673,50.9197,50.9295,53703.0
2024-10-02 13:35:00,51.77,51.95,51.74,51.88,98342.0,50.9295,51.1066,50.9,51.0378,98342.0
2024-10-02 13:40:00,51.88,51.9,51.85,51.86,47422.0,51.0378,51.0574,51.0082,51.0181,47422.0
2024-10-02 13:45:00,51.84,51.9,51.83,51.89,50714.0,50.9984,51.0574,50.9886,51.0476,50714.0
2024-10-02 13:50:00,51.9,51.92,51.86,51.88,42661.0,51.0574,51.0771,51.0181,51.0378,42661.0
2024-10-02 13:55:00,51.88,51.9,51.85,51.89,43458.0,51.0378,51.0574,51.0082,51.0476,43458.0
2024-10-02 14:00:00,51.9,51.93,51.89,51.91,32206.0,51.0574,51.0869,51.0476,51.0673,32206.0
2024-10-02 14:05:00,51.91,51.91,51.87,51.89,30071.0,51.0673,51.0673,51.0279,51.0476,30071.0
2024-10-02 14:10:00,51.9,51.95,51.89,51.94,38767.0,51.0574,51.1066,51.0476,51.0968,38767.0
2024-10-02 14:15:00,51.94,51.95,51.88,51.91,55743.0,51.0968,51.1066,51.0378,51.0673,55743.0
2024-10-02 14:20:00,51.91,51.91,51.81,51.83,35074.0,51.0673,51.0673,50.9689,50.9886,35074.0
2024-10-02 14:25:00,51.83,51.86,51.79,51.85,51252.0,50.9886,51.0181,50.9492,51.0082,51252.0
2024-10-02 14:30:00,51.84,51.89,51.83,51.89,28055.0,50.9984,51.0476,50.9886,51.0476,28055.0
2024-10-02 14:35:00,51.89,51.92,51.86,51.89,19439.0,51.0476,51.0771,51.0181,51.0476,19439.0
2024-10-02 14:40:00,51.9,51.92,51.89,51.89,34987.0,51.0574,51.0771,51.0476,51.0476,34987.0
2024-10-02 14:45:00,51.89,51.98,51.86,51.92,43910.0,51.0476,51.1361,51.0181,51.0771,43910.0
2024-10-02 14:50:00,51.91,51.98,51.91,51.96,40596.0,51.0673,51.1361,51.0673,51.1165,40596.0
2024-10-02 14:55:00,51.95,51.96,51.93,51.93,41860.0,51.1066,51.1165,51.0869,51.0869,41860.0
2024-10-02 15:00:00,51.92,51.92,51.82,51.83,49188.0,51.0771,51.0771,50.9787,50.9886,49188.0
2024-10-02 15:05:00,51.82,51.86,51.8,51.81,72437.0,50.9787,51.0181,50.9591,50.9689,72437.0
2024-10-02 15:10:00,51.8,51.87,51.79,51.86,59281.0,50.9591,51.0279,50.9492,51.0181,59281.0
2024-10-02 15:15:00,51.85,51.9,51.85,51.89,25805.0,51.0082,51.0574,51.0082,51.0476,25805.0
2024-10-02 15:20:00,51.89,51.95,51.85,51.9,74632.0,51.0476,51.1066,51.0082,51.0574,74632.0
2024-10-02 15:25:00,51.9,51.9,51.77,51.79,127699.0,51.0574,51.0574,50.9295,50.9492,127699.0
2024-10-02 15:30:00,51.8,51.8,51.72,51.75,83169.0,50.9591,50.9591,50.8804,50.9099,83169.0
2024-10-02 15:35:00,51.75,51.83,51.74,51.77,99647.0,50.9099,50.9886,50.9,50.9295,99647.0
2024-10-02 15:40:00,51.76,51.79,51.73,51.73,81641.0,50.9197,50.9492,50.8902,50.8902,81641.0
2024-10-02 15:45:00,51.73,51.91,51.71,51.89,150317.0,50.8902,51.0673,50.8705,51.0476,150317.0
2024-10-02 15:50:00,51.9,51.9,51.79,51.81,258618.0,51.0574,51.0574,50.9492,50.9689,258618.0
2024-10-02 15:55:00,51.82,51.86,51.79,51.8,542742.0,50.9787,51.0181,50.9492,50.9591,542742.0
2024-10-03 09:30:00,50.97,51.35,50.84,51.12,146084.0,50.1425,50.5164,50.0146,50.2901,146084.0
2024-10-03 09:35:00,51.11,51.11,50.65,50.75,108357.0,50.2803,50.2803,49.8277,49.9261,108357.0
2024-10-03 09:40:00,50.8,51.12,50.6,50.97,40819.0,49.9753,50.2901,49.7785,50.1425,40819.0
2024-10-03 09:45:00,50.99,51.22,50.83,51.22,42225.0,50.1622,50.3885,50.0048,50.3885,42225.0
2024-10-03 09:50:00,51.22,51.28,51.08,51.21,84042.0,50.3885,50.4475,50.2507,50.3786,84042.0
2024-10-03 09:55:00,51.22,51.24,51.05,51.05,32412.0,50.3885,50.4081,50.2212,50.2212,32412.0
2024-10-03 10:00:00,51.07,51.37,51.06,51.32,73605.0,50.2409,50.536,50.2311,50.4868,73605.0
2024-10-03 10:05:00,51.37,51.61,51.23,51.49,28126.0,50.536,50.7721,50.3983,50.6541,28126.0
2024-10-03 10:10:00,51.51,51.52,51.32,51.44,50860.0,50.6738,50.6836,50.4868,50.6049,50860.0
2024-10-03 10:15:00,51.45,51.6,51.43,51.58,34486.0,50.6147,50.7623,50.5951,50.7426,34486.0
2024-10-03 10:20:00,51.57,51.57,51.37,51.42,43567.0,50.7328,50.7328,50.536,50.5852,43567.0
2024-10-03 10:25:00,51.41,51.55,51.4,51.5,25088.0,50.5754,50.7131,50.5655,50.6639,25088.0
2024-10-03 10:30:00,51.5,51.65,51.47,51.6,25573.0,50.6639,50.8115,50.6344,50.7623,25573.0
2024-10-03 10:35:00,51.6,51.62,51.49,51.51,28176.0,50.7623,50.782,50.6541,50.6738,28176.0
2024-10-03 10:40:00,51.51,51.51,51.4,51.44,62160.0,50.6738,50.6738,50.5655,50.6049,62160.0
2024-10-03 10:45:00,51.45,51.58,51.45,51.51,19343.0,50.6147,50.7426,50.6147,50.6738,19343.0
2024-10-03 10:50:00,51.51,51.54,51.43,51.45,16234.0,50.6738,50.7033,50.5951,50.6147,16234.0
2024-10-03 10:55:00,51.45,51.48,51.34,51.38,35051.0,50.6147,50.6442,50.5065,50.5459,35051.0
2024-10-03 11:00:00,51.38,51.39,51.32,51.34,35557.0,50.5459,50.5557,50.4868,50.5065,35557.0
2024-10-03 11:05:00,51.34,51.45,51.33,51.42,21569.0,50.5065,50.6147,50.4967,50.5852,21569.0
2024-10-03 11:10:00,51.42,51.44,51.38,51.39,17103.0,50.5852,50.6049,50.5459,50.5557,17103.0
2024-10-03 11:15:00,51.4,51.45,51.34,51.41,25830.0,50.5655,50.6147,50.5065,50.5754,25830.0
2024-10-03 11:20:00,51.41,51.45,51.35,51.45,20515.0,50.5754,50.6147,50.5164,50.6147,20515.0
2024-10-03 11:25:00,51.44,51.44,51.34,51.41,25485.0,50.6049,50.6049,50.5065,50.5754,25485.0
2024-10-03 11:30:00,51.41,51.53,51.41,51.48,26093.0,50.5754,50.6934,50.5754,50.6442,26093.0
2024-10-03 11:35:00,51.48,51.51,51.44,51.47,24842.0,50.6442,50.6738,50.6049,50.6344,24842.0
2024-10-03 11:40:00,51.47,51.5,51.45,51.48,13702.0,50.6344,50.6639,50.6147,50.6442,13702.0
2024-10-03 11:45:00,51.48,51.57,51.46,51.55,49902.0,50.6442,50.7328,50.6246,50.7131,49902.0
2024-10-03 11:50:00,51.55,51.66,51.54,51.59,31038.0,50.7131,50.8213,50.7033,50.7525,31038.0
2024-10-03 11:55:00,51.59,51.59,51.51,51.54,27635.0,50.7525,50.7525,50.6738,50.7033,27635.0
2024-10-03 12:00:00,51.54,51.61,51.53,51.6,14868.0,50.7033,50.7721,50.6934,50.7623,14868.0
2024-10-03 12:05:00,51.61,51.62,51.56,51.59,13857.0,50.7721,50.782,50.723,50.7525,13857.0
2024-10-03 12:10:00,51.58,51.62,51.56,51.6,17286.0,50.7426,50.782,50.723,50.7623,17286.0
2024-10-03 12:15:00,51.59,51.66,51.58,51.65,12887.0,50.7525,50.8213,50.7426,50.8115,12887.0
2024-10-03 12:20:00,51.65,51.65,51.59,51.61,11157.0,50.8115,50.8115,50.7525,50.7721,11157.0
2024-10-03 12:25:00,51.61,51.61,51.54,51.55,19692.0,50.7721,50.7721,50.7033,50.7131,19692.0
2024-10-03 12:30:00,51.55,51.59,51.52,51.57,22342.0,50.7131,50.7525,50.6836,50.7328,22342.0
2024-10-03 12:35:00,51.57,51.65,51.56,51.6,20035.0,50.7328,50.8115,50.723,50.7623,20035.0
2024-10-03 12:40:00,51.6,51.62,51.56,51.62,20518.0,50.7623,50.782,50.723,50.782,20518.0
2024-10-03 12:45:00,51.61,51.61,51.52,51.54,22231.0,50.7721,50.7721,50.6836,50.7033,22231.0
2024-10-03 12:50:00,51.54,51.56,51.5,51.53,24142.0,50.7033,50.723,50.6639,50.6934,24142.0
2024-10-03 12:55:00,51.52,51.56,51.5,51.54,20225.0,50.6836,50.723,50.6639,50.7033,20225.0
2024-10-03 13:00:00,51.54,51.54,51.46,51.47,27208.0,50.7033,50.7033,50.6246,50.6344,27208.0
2024-10-03 13:05:00,51.46,51.48,51.42,51.46,26925.0,50.6246,50.6442,50.5852,50.6246,26925.0
2024-10-03 13:10:00,51.45,51.56,51.44,51.56,28270.0,50.6147,50.723,50.6049,50.723,28270.0
2024-10-03 13:15:00,51.57,51.59,51.54,51.55,13464.0,50.7328,50.7525,50.7033,50.7131,13464.0
2024-10-03 13:20:00,51.55,51.63,51.54,51.61,25950.0,50.7131,50.7918,50.7033,50.7721,25950.0
2024-10-03 13:25:00,51.6,51.68,51.6,51.61,18859.0,50.7623,50.841,50.7623,50.7721,18859.0
2024-10-03 13:30:00,51.6,51.64,51.59,51.62,21180.0,50.7623,50.8017,50.7525,50.782,21180.0
2024-10-03 13:35:00,51.63,51.73,51.61,51.66,32185.0,50.7918,50.8902,50.7721,50.8213,32185.0
2024-10-03 13:40:00,51.66,51.7,51.64,51.68,21670.0,50.8213,50.8607,50.8017,50.841,21670.0
2024-10-03 13:45:00,51.69,51.7,51.66,51.69,19158.0,50.8508,50.8607,50.8213,50.8508,19158.0
2024-10-03 13:50:00,51.68,51.7,51.64,51.66,37215.0,50.841,50.8607,50.8017,50.8213,37215.0
2024-10-03 13:55:00,51.67,51.74,51.66,51.73,18587.0,50.8312,50.9,50.8213,50.8902,18587.0
2024-10-03 14:00:00,51.73,51.81,51.7,51.77,45501.0,50.8902,50.9689,50.8607,50.9295,45501.0
2024-10-03 14:05:00,51.76,51.78,51.7,51.73,27991.0,50.9197,50.9394,50.8607,50.8902,27991.0
2024-10-03 14:10:00,51.73,51.74,51.7,51.72,21523.0,50.8902,50.9,50.8607,50.8804,21523.0
2024-10-03 14:15:00,51.71,51.73,51.67,51.73,21313.0,50.8705,50.8902,50.8312,50.8902,21313.0
2024-10-03 14:20:00,51.74,51.75,51.69,51.75,25996.0,50.9,50.9099,50.8508,50.9099,25996.0
2024-10-03 14:25:00,51.75,51.76,51.68,51.7,35829.0,50.9099,50.9197,50.841,50.8607,35829.0
2024-10-03 14:30:00,51.7,51.82,51.69,51.82,27099.0,50.8607,50.9787,50.8508,50.9787,27099.0
2024-10-03 14:35:00,51.82,51.86,51.79,51.86,22038.0,50.9787,51.0181,50.9492,51.0181,22038.0
2024-10-03 14:40:00,51.86,51.9,51.85,51.86,18222.0,51.0181,51.0574,51.0082,51.0181,18222.0
2024-10-03 14:45:00,51.86,52.05,51.86,52.01,60704.0,51.0181,51.205,51.0181,51.1656,60704.0
2024-10-03 14:50:00,52.01,52.03,51.93,51.94,28835.0,51.1656,51.1853,51.0869,51.0968,28835.0
2024-10-03 14:55:00,51.94,52.03,51.92,52.02,71727.0,51.0968,51.1853,51.0771,51.1755,71727.0
2024-10-03 15:00:00,52.02,52.02,51.92,51.94,73020.0,51.1755,51.1755,51.0771,51.0968,73020.0
2024-10-03 15:05:00,51.93,51.95,51.9,51.95,39476.0,51.0869,51.1066,51.0574,51.1066,39476.0
2024-10-03 15:10:00,51.96,51.97,51.93,51.95,31034.0,51.1165,51.1263,51.0869,51.1066,31034.0
2024-10-03 15:15:00,51.95,52.01,51.93,51.98,38249.0,51.1066,51.1656,51.0869,51.1361,38249.0
2024-10-03 15:20:00,51.98,52.04,51.97,52.04,27422.0,51.1361,51.1952,51.1263,51.1952,27422.0
2024-10-03 15:25:00,52.03,52.03,51.95,51.97,41831.0,51.1853,51.1853,51.1066,51.1263,41831.0
2024-10-03 15:30:00,51.97,51.98,51.93,51.95,56922.0,51.1263,51.1361,51.0869,51.1066,56922.0
2024-10-03 15:35:00,51.95,51.96,51.9,51.95,46043.0,51.1066,51.1165,51.0574,51.1066,46043.0
2024-10-03 15:40:00,51.95,51.97,51.93,51.97,57410.0,51.1066,51.1263,51.0869,51.1263,57410.0
2024-10-03 15:45:00,51.97,52.01,51.96,51.97,82365.0,51.1263,51.1656,51.1165,51.1263,82365.0
2024-10-03 15:50:00,51.97,52.02,51.9,51.97,172132.0,51.1263,51.1755,51.0574,51.1263,172132.0
2024-10-03 15:55:00,51.97,52.06,51.95,51.96,314065.0,51.1263,51.2148,51.1066,51.1165,314065.0
2024-10-04 09:30:00,52.76,52.93,52.35,52.41,171883.0,51.9035,52.0707,51.5001,51.5592,171883.0
2024-10-04 09:35:00,52.44,52.46,52.16,52.29,65714.0,51.5887,51.6083,51.3132,51.4411,65714.0
2024-10-04 09:40:00,52.27,52.6,52.19,52.58,69994.0,51.4214,51.7461,51.3427,51.7264,69994.0
2024-10-04 09:45:00,52.59,52.74,52.48,52.71,52888.0,51.7362,51.8838,51.628,51.8543,52888.0
2024-10-04 09:50:00,52.65,52.78,52.61,52.7,35549.0,51.7953,51.9231,51.7559,51.8444,35549.0
2024-10-04 09:55:00,52.66,52.72,52.54,52.65,37840.0,51.8051,51.8641,51.687,51.7953,37840.0
2024-10-04 10:00:00,52.65,52.81,52.51,52.81,138470.0,51.7953,51.9527,51.6575,51.9527,138470.0
2024-10-04 10:05:00,52.82,53.0,52.82,52.99,107560.0,51.9625,52.1396,51.9625,52.1297,107560.0
2024-10-04 10:10:00,52.97,53.13,52.92,53.04,84590.0,52.1101,52.2675,52.0609,52.1789,84590.0
2024-10-04 10:15:00,53.03,53.17,52.94,52.94,56470.0,52.1691,52.3068,52.0805,52.0805,56470.0
2024-10-04 10:20:00,52.93,52.94,52.82,52.86,43299.0,52.0707,52.0805,51.9625,52.0018,43299.0
2024-10-04 10:25:00,52.87,52.87,52.69,52.7,36737.0,52.0117,52.0117,51.8346,51.8444,36737.0
2024-10-04 10:30:00,52.71,52.72,52.61,52.62,41909.0,51.8543,51.8641,51.7559,51.7657,41909.0
2024-10-04 10:35:00,52.62,52.64,52.49,52.52,35496.0,51.7657,51.7854,51.6379,51.6674,35496.0
2024-10-04 10:40:00,52.52,52.72,52.52,52.68,24143.0,51.6674,51.8641,51.6674,51.8248,24143.0
2024-10-04 10:45:00,52.68,52.71,52.64,52.66,29982.0,51.8248,51.8543,51.7854,51.8051,29982.0
2024-10-04 10:50:00,52.65,52.72,52.61,52.63,34000.0,51.7953,51.8641,51.7559,51.7756,34000.0
2024-10-04 10:55:00,52.63,52.66,52.56,52.6,26477.0,51.7756,51.8051,51.7067,51.7461,26477.0
2024-10-04 11:00:00,52.6,52.6,52.35,52.36,48122.0,51.7461,51.7461,51.5001,51.51,48122.0
2024-10-04 11:05:00,52.37,52.48,52.37,52.4,21664.0,51.5198,51.628,51.5198,51.5493,21664.0
2024-10-04 11:10:00,52.41,52.52,52.4,52.48,32171.0,51.5592,51.6674,51.5493,51.628,32171.0
2024-10-04 11:15:00,52.46,52.52,52.41,52.41,24442.0,51.6083,51.6674,51.5592,51.5592,24442.0
2024-10-04 11:20:00,52.4,52.4,52.27,52.34,20198.0,51.5493,51.5493,51.4214,51.4903,20198.0
2024-10-04 11:25:00,52.33,52.37,52.29,52.3,21577.0,51.4805,51.5198,51.4411,51.4509,21577.0
2024-10-04 11:30:00,52.3,52.3,52.21,52.25,29399.0,51.4509,51.4509,51.3624,51.4017,29399.0
2024-10-04 11:35:00,52.25,52.44,52.25,52.44,23325.0,51.4017,51.5887,51.4017,51.5887,23325.0
2024-10-04 11:40:00,52.44,52.53,52.43,52.52,23659.0,51.5887,51.6772,51.5788,51.6674,23659.0
2024-10-04 11:45:00,52.51,52.58,52.48,52.54,30919.0,51.6575,51.7264,51.628,51.687,30919.0
2024-10-04 11:50:00,52.55,52.65,52.53,52.61,56511.0,51.6969,51.7953,51.6772,51.7559,56511.0
2024-10-04 11:55:00,52.6,52.63,52.57,52.62,54606.0,51.7461,51.7756,51.7166,51.7657,54606.0
2024-10-04 12:00:00,52.63,52.7,52.62,52.65,43775.0,51.7756,51.8444,51.7657,51.7953,43775.0
2024-10-04 12:05:00,52.66,52.71,52.63,52.68,22557.0,51.8051,51.8543,51.7756,51.8248,22557.0
2024-10-04 12:10:00,52.69,52.82,52.68,52.82,18351.0,51.8346,51.9625,51.8248,51.9625,18351.0
2024-10-04 12:15:00,52.82,52.88,52.81,52.83,24953.0,51.9625,52.0215,51.9527,51.9723,24953.0
2024-10-04 12:20:00,52.84,52.92,52.82,52.91,53902.0,51.9822,52.0609,51.9625,52.051,53902.0
2024-10-04 12:25:00,52.9,52.97,52.88,52.96,30797.0,52.0412,52.1101,52.0215,52.1002,30797.0
2024-10-04 12:30:00,52.96,52.97,52.82,52.83,76239.0,52.1002,52.1101,51.9625,51.9723,76239.0
2024-10-04 12:35:00,52.83,52.91,52.81,52.81,339619.0,51.9723,52.051,51.9527,51.9527,339619.0
2024-10-04 12:40:00,52.81,52.82,52.71,52.77,43643.0,51.9527,51.9625,51.8543,51.9133,43643.0
2024-10-04 12:45:00,52.76,52.78,52.67,52.68,25359.0,51.9035,51.9231,51.8149,51.8248,25359.0
2024-10-04 12:50:00,52.7,52.77,52.67,52.72,34555.0,51.8444,51.9133,51.8149,51.8641,34555.0
2024-10-04 12:55:00,52.72,52.74,52.67,52.67,11711.0,51.8641,51.8838,51.8149,51.8149,11711.0
2024-10-04 13:00:00,52.66,52.72,52.65,52.71,15937.0,51.8051,51.8641,51.7953,51.8543,15937.0
2024-10-04 13:05:00,52.71,52.71,52.61,52.61,19932.0,51.8543,51.8543,51.7559,51.7559,19932.0
2024-10-04 13:10:00,52.62,52.66,52.6,52.66,28537.0,51.7657,51.8051,51.7461,51.8051,28537.0
2024-10-04 13:15:00,52.65,52.7,52.63,52.7,18825.0,51.7953,51.8444,51.7756,51.8444,18825.0
2024-10-04 13:20:00,52.7,52.72,52.67,52.71,16629.0,51.8444,51.8641,51.8149,51.8543,16629.0
2024-10-04 13:25:00,52.7,52.7,52.66,52.68,26745.0,51.8444,51.8444,51.8051,51.8248,26745.0
2024-10-04 13:30:00,52.68,52.71,52.66,52.67,21422.0,51.8248,51.8543,51.8051,51.8149,21422.0
2024-10-04 13:35:00,52.66,52.67,52.6,52.66,53673.0,51.8051,51.8149,51.7461,51.8051,53673.0
2024-10-04 13:40:00,52.66,52.69,52.64,52.68,15849.0,51.8051,51.8346,51.7854,51.8248,15849.0
2024-10-04 13:45:00,52.68,52.7,52.65,52.67,25292.0,51.8248,51.8444,51.7953,51.8149,25292.0
2024-10-04 13:50:00,52.66,52.72,52.6,52.63,37170.0,51.8051,51.8641,51.7461,51.7756,37170.0
2024-10-04 13:55:00,52.63,52.65,52.61,52.62,13807.0,51.7756,51.7953,51.7559,51.7657,13807.0
2024-10-04 14:00:00,52.6,52.75,52.6,52.73,20156.0,51.7461,51.8936,51.7461,51.874,20156.0
2024-10-04 14:05:00,52.74,52.75,52.69,52.7,22277.0,51.8838,51.8936,51.8346,51.8444,22277.0
2024-10-04 14:10:00,52.69,52.69,52.54,52.54,33340.0,51.8346,51.8346,51.687,51.687,33340.0
2024-10-04 14:15:00,52.53,52.59,52.53,52.59,27464.0,51.6772,51.7362,51.6772,51.7362,27464.0
2024-10-04 14:20:00,52.6,52.61,52.55,52.58,18057.0,51.7461,51.7559,51.6969,51.7264,18057.0
2024-10-04 14:25:00,52.59,52.59,52.5,52.51,18731.0,51.7362,51.7362,51.6477,51.6575,18731.0
2024-10-04 14:30:00,52.5,52.56,52.46,52.55,23924.0,51.6477,51.7067,51.6083,51.6969,23924.0
2024-10-04 14:35:00,52.55,52.57,52.46,52.48,19764.0,51.6969,51.7166,51.6083,51.628,19764.0
2024-10-04 14:40:00,52.47,52.51,52.47,52.5,24628.0,51.6182,51.6575,51.6182,51.6477,24628.0
2024-10-04 14:45:00,52.5,52.55,52.48,52.53,20963.0,51.6477,51.6969,51.628,51.6772,20963.0
2024-10-04 14:50:00,52.54,52.58,52.47,52.48,48269.0,51.687,51.7264,51.6182,51.628,48269.0
2024-10-04 14:55:00,52.48,52.48,52.36,52.42,24158.0,51.628,51.628,51.51,51.569,24158.0
2024-10-04 15:00:00,52.41,52.41,52.35,52.36,22427.0,51.5592,51.5592,51.5001,51.51,22427.0
2024-10-04 15:05:00,52.36,52.42,52.36,52.41,23799.0,51.51,51.569,51.51,51.5592,23799.0
2024-10-04 15:10:00,52.41,52.43,52.39,52.41,28428.0,51.5592,51.5788,51.5395,51.5592,28428.0
2024-10-04 15:15:00,52.42,52.47,52.38,52.47,26736.0,51.569,51.6182,51.5296,51.6182,26736.0
2024-10-04 15:20:00,52.47,52.51,52.44,52.47,45901.0,51.6182,51.6575,51.5887,51.6182,45901.0
2024-10-04 15:25:00,52.47,52.49,52.44,52.48,24317.0,51.6182,51.6379,51.5887,51.628,24317.0
2024-10-04 15:30:00,52.48,52.5,52.43,52.43,36011.0,51.628,51.6477,51.5788,51.5788,36011.0
2024-10-04 15:35:00,52.42,52.49,52.39,52.49,94472.0,51.569,51.6379,51.5395,51.6379,94472.0
2024-10-04 15:40:00,52.5,52.5,52.38,52.39,70080.0,51.6477,51.6477,51.5296,51.5395,70080.0
2024-10-04 15:45:00,52.4,52.48,52.37,52.48,97931.0,51.5493,51.628,51.5198,51.628,97931.0
2024-10-04 15:50:00,52.49,52.53,52.42,52.53,127847.0,51.6379,51.6772,51.569,51.6772,127847.0
2024-10-04 15:55:00,52.52,52.61,52.5,52.57,332268.0,51.6674,51.7559,51.6477,51.7166,332268.0
2024-10-07 09:30:00,53.83,54.39,53.46,53.75,484326.0,52.9561,53.507,52.5921,52.8774,484326.0
2024-10-07 09:35:00,53.79,53.95,53.6,53.74,75081.0,52.9167,53.0742,52.7298,52.8676,75081.0
2024-10-07 09:40:00,53.72,53.95,53.6,53.7,85811.0,52.8479,53.0742,52.7298,52.8282,85811.0
2024-10-07 09:45:00,53.7,53.83,53.48,53.58,94364.0,52.8282,52.9561,52.6118,52.7102,94364.0
2024-10-07 09:50:00,53.58,53.62,53.38,53.55,119443.0,52.7102,52.7495,52.5134,52.6806,119443.0
2024-10-07 09:55:00,53.55,53.55,53.25,53.26,86587.0,52.6806,52.6806,52.3855,52.3954,86587.0
2024-10-07 10:00:00,53.29,53.47,53.17,53.45,106664.0,52.4249,52.6019,52.3068,52.5823,106664.0
2024-10-07 10:05:00,53.45,53.55,53.4,53.41,71149.0,52.5823,52.6806,52.5331,52.5429,71149.0
2024-10-07 10:10:00,53.45,53.61,53.44,53.53,69663.0,52.5823,52.7397,52.5724,52.661,69663.0
2024-10-07 10:15:00,53.52,53.52,53.16,53.16,46064.0,52.6511,52.6511,52.297,52.297,46064.0
2024-10-07 10:20:00,53.16,53.19,53.08,53.09,60377.0,52.297,52.3265,52.2183,52.2281,60377.0
2024-10-07 10:25:00,53.08,53.15,53.03,53.03,48794.0,52.2183,52.2871,52.1691,52.1691,48794.0
2024-10-07 10:30:00,53.03,53.05,52.9,53.05,61400.0,52.1691,52.1888,52.0412,52.1888,61400.0
2024-10-07 10:35:00,53.04,53.05,52.85,52.94,44963.0,52.1789,52.1888,51.992,52.0805,44963.0
2024-10-07 10:40:00,52.93,53.05,52.88,53.0,260140.0,52.0707,52.1888,52.0215,52.1396,260140.0
2024-10-07 10:45:00,53.01,53.18,52.99,53.04,76478.0,52.1494,52.3167,52.1297,52.1789,76478.0
2024-10-07 10:50:00,53.03,53.12,53.01,53.05,61577.0,52.1691,52.2576,52.1494,52.1888,61577.0
2024-10-07 10:55:00,53.03,53.05,52.87,52.87,51511.0,52.1691,52.1888,52.0117,52.0117,51511.0
2024-10-07 11:00:00,52.87,52.98,52.84,52.95,42240.0,52.0117,52.1199,51.9822,52.0904,42240.0
2024-10-07 11:05:00,52.96,52.96,52.82,52.88,37498.0,52.1002,52.1002,51.9625,52.0215,37498.0
2024-10-07 11:10:00,52.88,52.88,52.72,52.74,86132.0,52.0215,52.0215,51.8641,51.8838,86132.0
2024-10-07 11:15:00,52.74,52.97,52.74,52.96,36959.0,51.8838,52.1101,51.8838,52.1002,36959.0
2024-10-07 11:20:00,52.95,53.05,52.93,53.04,42966.0,52.0904,52.1888,52.0707,52.1789,42966.0
2024-10-07 11:25:00,53.05,53.07,52.96,53.04,33257.0,52.1888,52.2084,52.1002,52.1789,33257.0
2024-10-07 11:30:00,53.03,53.03,52.95,52.98,44662.0,52.1691,52.1691,52.0904,52.1199,44662.0
2024-10-07 11:35:00,53.0,53.0,52.91,52.95,36897.0,52.1396,52.1396,52.051,52.0904,36897.0
2024-10-07 11:40:00,52.95,52.98,52.85,52.86,32412.0,52.0904,52.1199,51.992,52.0018,32412.0
2024-10-07 11:45:00,52.86,52.86,52.8,52.86,28154.0,52.0018,52.0018,51.9428,52.0018,28154.0
2024-10-07 11:50:00,52.86,52.91,52.84,52.9,26769.0,52.0018,52.051,51.9822,52.0412,26769.0
2024-10-07 11:55:00,52.9,52.95,52.86,52.95,32169.0,52.0412,52.0904,52.0018,52.0904,32169.0
2024-10-07 12:00:00,52.96,53.15,52.92,53.05,96569.0,52.1002,52.2871,52.0609,52.1888,96569.0
2024-10-07 12:05:00,53.05,53.05,52.91,52.95,32771.0,52.1888,52.1888,52.051,52.0904,32771.0
2024-10-07 12:10:00,52.95,53.0,52.9,52.98,40065.0,52.0904,52.1396,52.0412,52.1199,40065.0
2024-10-07 12:15:00,52.96,53.0,52.91,52.95,32996.0,52.1002,52.1396,52.051,52.0904,32996.0
2024-10-07 12:20:00,52.94,52.97,52.9,52.91,20847.0,52.0805,52.1101,52.0412,52.051,20847.0
2024-10-07 12:25:00,52.91,52.93,52.87,52.9,33270.0,52.051,52.0707,52.0117,52.0412,33270.0
2024-10-07 12:30:00,52.9,52.93,52.87,52.91,24118.0,52.0412,52.0707,52.0117,52.051,24118.0
2024-10-07 12:35:00,52.91,52.94,52.89,52.91,36774.0,52.051,52.0805,52.0314,52.051,36774.0
2024-10-07 12:40:00,52.92,52.93,52.87,52.91,49256.0,52.0609,52.0707,52.0117,52.051,49256.0
2024-10-07 12:45:00,52.9,52.91,52.83,52.91,26062.0,52.0412,52.051,51.9723,52.051,26062.0
2024-10-07 12:50:00,52.9,52.98,52.9,52.97,35803.0,52.0412,52.1199,52.0412,52.1101,35803.0
2024-10-07 12:55:00,52.96,52.96,52.92,52.94,25829.0,52.1002,52.1002,52.0609,52.0805,25829.0
2024-10-07 13:00:00,52.94,53.05,52.93,53.02,41427.0,52.0805,52.1888,52.0707,52.1592,41427.0
2024-10-07 13:05:00,53.02,53.17,53.02,53.14,55953.0,52.1592,52.3068,52.1592,52.2773,55953.0
2024-10-07 13:10:00,53.13,53.18,53.09,53.12,65753.0,52.2675,52.3167,52.2281,52.2576,65753.0
2024-10-07 13:15:00,53.12,53.21,53.06,53.18,43079.0,52.2576,52.3462,52.1986,52.3167,43079.0
2024-10-07 13:20:00,53.18,53.25,53.13,53.19,78949.0,52.3167,52.3855,52.2675,52.3265,78949.0
2024-10-07 13:25:00,53.18,53.24,53.15,53.17,31863.0,52.3167,52.3757,52.2871,52.3068,31863.0
2024-10-07 13:30:00,53.16,53.22,53.14,53.18,34724.0,52.297,52.356,52.2773,52.3167,34724.0
2024-10-07 13:35:00,53.18,53.18,53.11,53.14,38766.0,52.3167,52.3167,52.2478,52.2773,38766.0
2024-10-07 13:40:00,53.14,53.18,53.12,53.14,34658.0,52.2773,52.3167,52.2576,52.2773,34658.0
2024-10-07 13:45:00,53.14,53.2,53.13,53.18,38387.0,52.2773,52.3363,52.2675,52.3167,38387.0
2024-10-07 13:50:00,53.17,53.17,53.1,53.11,40151.0,52.3068,52.3068,52.2379,52.2478,40151.0
2024-10-07 13:55:00,53.11,53.17,53.11,53.16,32382.0,52.2478,52.3068,52.2478,52.297,32382.0
2024-10-07 14:00:00,53.16,53.18,53.13,53.14,57903.0,52.297,52.3167,52.2675,52.2773,57903.0
2024-10-07 14:05:00,53.14,53.14,53.1,53.14,29615.0,52.2773,52.2773,52.2379,52.2773,29615.0
2024-10-07 14:10:00,53.14,53.15,53.08,53.12,52834.0,52.2773,52.2871,52.2183,52.2576,52834.0
2024-10-07 14:15:00,53.12,53.28,53.11,53.21,169272.0,52.2576,52.415,52.2478,52.3462,169272.0
2024-10-07 14:20:00,53.21,53.29,53.2,53.26,51609.0,52.3462,52.4249,52.3363,52.3954,51609.0
2024-10-07 14:25:00,53.26,53.33,53.22,53.28,71222.0,52.3954,52.4642,52.356,52.415,71222.0
2024-10-07 14:30:00,53.26,53.27,53.1,53.18,244333.0,52.3954,52.4052,52.2379,52.3167,244333.0
2024-10-07 14:35:00,53.17,53.21,53.09,53.2,35281.0,52.3068,52.3462,52.2281,52.3363,35281.0
2024-10-07 14:40:00,53.2,53.25,53.14,53.15,35420.0,52.3363,52.3855,52.2773,52.2871,35420.0
2024-10-07 14:45:00,53.15,53.17,53.05,53.11,82356.0,52.2871,52.3068,52.1888,52.2478,82356.0
2024-10-07 14:50:00,53.11,53.17,53.08,53.14,54045.0,52.2478,52.3068,52.2183,52.2773,54045.0
2024-10-07 14:55:00,53.14,53.23,53.12,53.19,61864.0,52.2773,52.3658,52.2576,52.3265,61864.0
2024-10-07 15:00:00,53.19,53.26,53.15,53.22,201037.0,52.3265,52.3954,52.2871,52.356,201037.0
2024-10-07 15:05:00,53.21,53.24,53.14,53.15,52199.0,52.3462,52.3757,52.2773,52.2871,52199.0
2024-10-07 15:10:00,53.15,53.23,53.14,53.21,33282.0,52.2871,52.3658,52.2773,52.3462,33282.0
2024-10-07 15:15:00,53.21,53.26,53.18,53.22,178247.0,52.3462,52.3954,52.3167,52.356,178247.0
2024-10-07 15:20:00,53.22,53.26,53.18,53.19,24876.0,52.356,52.3954,52.3167,52.3265,24876.0
2024-10-07 15:25:00,53.19,53.26,53.13,53.22,71855.0,52.3265,52.3954,52.2675,52.356,71855.0
2024-10-07 15:30:00,53.22,53.34,53.14,53.33,79422.0,52.356,52.4741,52.2773,52.4642,79422.0
2024-10-07 15:35:00,53.33,53.42,53.29,53.39,57634.0,52.4642,52.5528,52.4249,52.5232,57634.0
2024-10-07 15:40:00,53.4,53.51,53.38,53.48,87441.0,52.5331,52.6413,52.5134,52.6118,87441.0
2024-10-07 15:45:00,53.49,53.56,53.48,53.54,99580.0,52.6216,52.6905,52.6118,52.6708,99580.0
2024-10-07 15:50:00,53.54,53.61,53.39,53.56,250361.0,52.6708,52.7397,52.5232,52.6905,250361.0
2024-10-07 15:55:00,53.55,53.55,53.3,53.33,392603.0,52.6806,52.6806,52.4347,52.4642,392603.0
2024-10-08 09:30:00,51.58,51.87,50.8,50.98,348037.0,50.7426,51.0279,49.9753,50.1524,348037.0
2024-10-08 09:35:00,50.98,51.43,50.94,51.14,222679.0,50.1524,50.5951,50.113,50.3098,222679.0
2024-10-08 09:40:00,51.12,51.17,50.91,51.11,106005.0,50.2901,50.3393,50.0835,50.2803,106005.0
2024-10-08 09:45:00,51.1,51.15,50.95,51.02,65843.0,50.2704,50.3196,50.1229,50.1917,65843.0
2024-10-08 09:50:00,51.04,51.13,50.79,51.11,135541.0,50.2114,50.2999,49.9655,50.2803,135541.0
2024-10-08 09:55:00,51.11,51.19,51.03,51.14,112848.0,50.2803,50.359,50.2016,50.3098,112848.0
2024-10-08 10:00:00,51.16,51.34,51.16,51.27,127797.0,50.3294,50.5065,50.3294,50.4377,127797.0
2024-10-08 10:05:00,51.27,51.44,51.1,51.43,109043.0,50.4377,50.6049,50.2704,50.5951,109043.0
2024-10-08 10:10:00,51.44,51.47,51.31,51.35,58725.0,50.6049,50.6344,50.477,50.5164,58725.0
2024-10-08 10:15:00,51.35,51.65,51.29,51.58,50644.0,50.5164,50.8115,50.4573,50.7426,50644.0
2024-10-08 10:20:00,51.57,51.71,51.56,51.59,60399.0,50.7328,50.8705,50.723,50.7525,60399.0
2024-10-08 10:25:00,51.6,51.67,51.52,51.61,79978.0,50.7623,50.8312,50.6836,50.7721,79978.0
2024-10-08 10:30:00,51.59,51.8,51.58,51.8,52035.0,50.7525,50.9591,50.7426,50.9591,52035.0
2024-10-08 10:35:00,51.79,51.85,51.73,51.79,53847.0,50.9492,51.0082,50.8902,50.9492,53847.0
2024-10-08 10:40:00,51.79,51.86,51.72,51.83,52848.0,50.9492,51.0181,50.8804,50.9886,52848.0
2024-10-08 10:45:00,51.84,51.88,51.78,51.81,40028.0,50.9984,51.0378,50.9394,50.9689,40028.0
2024-10-08 10:50:00,51.81,51.82,51.73,51.76,33823.0,50.9689,50.9787,50.8902,50.9197,33823.0
2024-10-08 10:55:00,51.77,51.81,51.74,51.75,27821.0,50.9295,50.9689,50.9,50.9099,27821.0
2024-10-08 11:00:00,51.74,51.78,51.58,51.68,48908.0,50.9,50.9394,50.7426,50.841,48908.0
2024-10-08 11:05:00,51.67,51.68,51.52,51.54,23322.0,50.8312,50.841,50.6836,50.7033,23322.0
2024-10-08 11:10:00,51.52,51.65,51.52,51.6,26123.0,50.6836,50.8115,50.6836,50.7623,26123.0
2024-10-08 11:15:00,51.61,51.64,51.55,51.55,57238.0,50.7721,50.8017,50.7131,50.7131,57238.0
2024-10-08 11:20:00,51.55,51.71,51.55,51.66,35470.0,50.7131,50.8705,50.7131,50.8213,35470.0
2024-10-08 11:25:00,51.66,51.68,51.61,51.66,25615.0,50.8213,50.841,50.7721,50.8213,25615.0
2024-10-08 11:30:00,51.66,51.78,51.65,51.74,58266.0,50.8213,50.9394,50.8115,50.9,58266.0
2024-10-08 11:35:00,51.74,51.76,51.66,51.76,45438.0,50.9,50.9197,50.8213,50.9197,45438.0
2024-10-08 11:40:00,51.75,51.78,51.68,51.69,24065.0,50.9099,50.9394,50.841,50.8508,24065.0
2024-10-08 11:45:00,51.69,51.89,51.69,51.88,19413.0,50.8508,51.0476,50.8508,51.0378,19413.0
2024-10-08 11:50:00,51.89,51.93,51.83,51.85,26057.0,51.0476,51.0869,50.9886,51.0082,26057.0
2024-10-08 11:55:00,51.86,52.07,51.85,52.07,28189.0,51.0181,51.2247,51.0082,51.2247,28189.0
2024-10-08 12:00:00,52.07,52.1,52.02,52.1,19637.0,51.2247,51.2542,51.1755,51.2542,19637.0
2024-10-08 12:05:00,52.09,52.15,52.07,52.12,19943.0,51.2443,51.3034,51.2247,51.2739,19943.0
2024-10-08 12:10:00,52.14,52.18,52.07,52.08,22499.0,51.2935,51.3329,51.2247,51.2345,22499.0
2024-10-08 12:15:00,52.07,52.07,52.0,52.01,12799.0,51.2247,51.2247,51.1558,51.1656,12799.0
2024-10-08 12:20:00,52.02,52.04,51.91,51.94,16476.0,51.1755,51.1952,51.0673,51.0968,16476.0
2024-10-08 12:25:00,51.94,52.15,51.93,52.15,29757.0,51.0968,51.3034,51.0869,51.3034,29757.0
2024-10-08 12:30:00,52.15,52.23,52.14,52.22,13172.0,51.3034,51.3821,51.2935,51.3722,13172.0
2024-10-08 12:35:00,52.22,52.23,52.16,52.17,13926.0,51.3722,51.3821,51.3132,51.323,13926.0
2024-10-08 12:40:00,52.17,52.27,52.17,52.26,17710.0,51.323,51.4214,51.323,51.4116,17710.0
2024-10-08 12:45:00,52.26,52.26,52.11,52.13,15547.0,51.4116,51.4116,51.264,51.2837,15547.0
2024-10-08 12:50:00,52.15,52.23,52.13,52.18,30424.0,51.3034,51.3821,51.2837,51.3329,30424.0
2024-10-08 12:55:00,52.17,52.24,52.11,52.23,34400.0,51.323,51.3919,51.264,51.3821,34400.0
2024-10-08 13:00:00,52.23,52.33,52.19,52.3,50382.0,51.3821,51.4805,51.3427,51.4509,50382.0
2024-10-08 13:05:00,52.29,52.29,52.13,52.18,30002.0,51.4411,51.4411,51.2837,51.3329,30002.0
2024-10-08 13:10:00,52.16,52.16,52.08,52.12,14513.0,51.3132,51.3132,51.2345,51.2739,14513.0
2024-10-08 13:15:00,52.12,52.12,52.01,52.01,92139.0,51.2739,51.2739,51.1656,51.1656,92139.0
2024-10-08 13:20:00,52.01,52.08,52.01,52.05,17037.0,51.1656,51.2345,51.1656,51.205,17037.0
2024-10-08 13:25:00,52.04,52.04,51.95,51.99,11045.0,51.1952,51.1952,51.1066,51.146,11045.0
2024-10-08 13:30:00,51.98,52.04,51.96,52.04,18233.0,51.1361,51.1952,51.1165,51.1952,18233.0
2024-10-08 13:35:00,52.04,52.07,51.96,51.97,21907.0,51.1952,51.2247,51.1165,51.1263,21907.0
2024-10-08 13:40:00,51.97,52.0,51.93,51.95,18751.0,51.1263,51.1558,51.0869,51.1066,18751.0
2024-10-08 13:45:00,51.95,52.03,51.94,52.01,8125.0,51.1066,51.1853,51.0968,51.1656,8125.0
2024-10-08 13:50:00,52.02,52.08,51.97,52.04,19987.0,51.1755,51.2345,51.1263,51.1952,19987.0
2024-10-08 13:55:00,52.04,52.05,51.98,51.98,16048.0,51.1952,51.205,51.1361,51.1361,16048.0
2024-10-08 14:00:00,51.98,52.05,51.95,52.03,20062.0,51.1361,51.205,51.1066,51.1853,20062.0
2024-10-08 14:05:00,52.02,52.05,51.96,51.98,15982.0,51.1755,51.205,51.1165,51.1361,15982.0
2024-10-08 14:10:00,51.98,52.01,51.94,51.99,47427.0,51.1361,51.1656,51.0968,51.146,47427.0
2024-10-08 14:15:00,52.0,52.01,51.96,51.97,15444.0,51.1558,51.1656,51.1165,51.1263,15444.0
2024-10-08 14:20:00,51.97,51.97,51.87,51.88,39538.0,51.1263,51.1263,51.0279,51.0378,39538.0
2024-10-08 14:25:00,51.89,51.91,51.85,51.9,39712.0,51.0476,51.0673,51.0082,51.0574,39712.0
2024-10-08 14:30:00,51.9,52.0,51.89,51.98,21355.0,51.0574,51.1558,51.0476,51.1361,21355.0
2024-10-08 14:35:00,51.98,51.99,51.9,51.93,42407.0,51.1361,51.146,51.0574,51.0869,42407.0
2024-10-08 14:40:00,51.93,52.06,51.92,52.01,62535.0,51.0869,51.2148,51.0771,51.1656,62535.0
2024-10-08 14:45:00,52.0,52.01,51.92,51.94,31243.0,51.1558,51.1656,51.0771,51.0968,31243.0
2024-10-08 14:50:00,51.95,51.96,51.93,51.93,17629.0,51.1066,51.1165,51.0869,51.0869,17629.0
2024-10-08 14:55:00,51.93,51.96,51.92,51.94,26474.0,51.0869,51.1165,51.0771,51.0968,26474.0
2024-10-08 15:00:00,51.93,51.93,51.84,51.91,33557.0,51.0869,51.0869,50.9984,51.0673,33557.0
2024-10-08 15:05:00,51.9,51.92,51.73,51.75,37458.0,51.0574,51.0771,50.8902,50.9099,37458.0
2024-10-08 15:10:00,51.75,51.76,51.67,51.75,53978.0,50.9099,50.9197,50.8312,50.9099,53978.0
2024-10-08 15:15:00,51.75,51.77,51.65,51.65,49477.0,50.9099,50.9295,50.8115,50.8115,49477.0
2024-10-08 15:20:00,51.65,51.68,51.58,51.59,69478.0,50.8115,50.841,50.7426,50.7525,69478.0
2024-10-08 15:25:00,51.59,51.63,51.58,51.62,28017.0,50.7525,50.7918,50.7426,50.782,28017.0
2024-10-08 15:30:00,51.62,51.62,51.54,51.55,66745.0,50.782,50.782,50.7033,50.7131,66745.0
2024-10-08 15:35:00,51.55,51.62,51.5,51.62,63298.0,50.7131,50.782,50.6639,50.782,63298.0
2024-10-08 15:40:00,51.61,51.63,51.55,51.61,48075.0,50.7721,50.7918,50.7131,50.7721,48075.0
2024-10-08 15:45:00,51.63,51.7,51.58,51.69,61819.0,50.7918,50.8607,50.7426,50.8508,61819.0
2024-10-08 15:50:00,51.7,51.71,51.57,51.66,153831.0,50.8607,50.8705,50.7328,50.8213,153831.0
2024-10-08 15:55:00,51.66,51.88,51.63,51.84,547971.0,50.8213,51.0378,50.7918,50.9984,547971.0
2024-10-09 09:30:00,50.92,51.15,50.77,50.98,342658.0,50.0933,50.3196,49.9458,50.1524,342658.0
2024-10-09 09:35:00,50.98,51.39,50.95,51.39,160108.0,50.1524,50.5557,50.1229,50.5557,160108.0
2024-10-09 09:40:00,51.36,51.5,51.32,51.38,78986.0,50.5262,50.6639,50.4868,50.5459,78986.0
2024-10-09 09:45:00,51.38,51.74,51.32,51.72,104308.0,50.5459,50.9,50.4868,50.8804,104308.0
2024-10-09 09:50:00,51.71,51.76,51.48,51.54,42012.0,50.8705,50.9197,50.6442,50.7033,42012.0
2024-10-09 09:55:00,51.54,51.61,51.43,51.5,54227.0,50.7033,50.7721,50.5951,50.6639,54227.0
2024-10-09 10:00:00,51.48,51.49,51.21,51.22,139320.0,50.6442,50.6541,50.3786,50.3885,139320.0
2024-10-09 10:05:00,51.22,51.37,51.21,51.36,110623.0,50.3885,50.536,50.3786,50.5262,110623.0
2024-10-09 10:10:00,51.37,51.43,51.28,51.34,149515.0,50.536,50.5951,50.4475,50.5065,149515.0
2024-10-09 10:15:00,51.33,51.47,51.31,51.44,68720.0,50.4967,50.6344,50.477,50.6049,68720.0
2024-10-09 10:20:00,51.44,51.47,51.32,51.39,45233.0,50.6049,50.6344,50.4868,50.5557,45233.0
2024-10-09 10:25:00,51.39,51.53,51.32,51.53,46446.0,50.5557,50.6934,50.4868,50.6934,46446.0
2024-10-09 10:30:00,51.54,51.54,51.4,51.44,53662.0,50.7033,50.7033,50.5655,50.6049,53662.0
2024-10-09 10:35:00,51.43,51.5,51.37,51.39,97115.0,50.5951,50.6639,50.536,50.5557,97115.0
2024-10-09 10:40:00,51.39,51.39,51.3,51.32,39046.0,50.5557,50.5557,50.4672,50.4868,39046.0
2024-10-09 10:45:00,51.32,51.42,51.28,51.42,26675.0,50.4868,50.5852,50.4475,50.5852,26675.0
2024-10-09 10:50:00,51.42,51.52,51.41,51.49,55042.0,50.5852,50.6836,50.5754,50.6541,55042.0
2024-10-09 10:55:00,51.49,51.61,51.47,51.6,25026.0,50.6541,50.7721,50.6344,50.7623,25026.0
2024-10-09 11:00:00,51.6,51.69,51.56,51.64,65589.0,50.7623,50.8508,50.723,50.8017,65589.0
2024-10-09 11:05:00,51.63,51.84,51.62,51.83,41971.0,50.7918,50.9984,50.782,50.9886,41971.0
2024-10-09 11:10:00,51.83,51.85,51.72,51.77,101890.0,50.9886,51.0082,50.8804,50.9295,101890.0
2024-10-09 11:15:00,51.77,51.93,51.7,51.91,197633.0,50.9295,51.0869,50.8607,51.0673,197633.0
2024-10-09 11:20:00,51.91,51.98,51.8,51.83,71483.0,51.0673,51.1361,50.9591,50.9886,71483.0
2024-10-09 11:25:00,51.84,51.94,51.79,51.85,58501.0,50.9984,51.0968,50.9492,51.0082,58501.0
2024-10-09 11:30:00,51.85,51.97,51.83,51.93,90117.0,51.0082,51.1263,50.9886,51.0869,90117.0
2024-10-09 11:35:00,51.93,52.02,51.91,52.02,54719.0,51.0869,51.1755,51.0673,51.1755,54719.0
2024-10-09 11:40:00,52.01,52.1,52.0,52.04,70316.0,51.1656,51.2542,51.1558,51.1952,70316.0
2024-10-09 11:45:00,52.05,52.1,52.02,52.06,126738.0,51.205,51.2542,51.1755,51.2148,126738.0
2024-10-09 11:50:00,52.06,52.09,52.01,52.03,21122.0,51.2148,51.2443,51.1656,51.1853,21122.0
2024-10-09 11:55:00,52.03,52.15,52.03,52.12,29113.0,51.1853,51.3034,51.1853,51.2739,29113.0
2024-10-09 12:00:00,52.11,52.12,52.02,52.04,31922.0,51.264,51.2739,51.1755,51.1952,31922.0
2024-10-09 12:05:00,52.05,52.08,51.96,52.03,26426.0,51.205,51.2345,51.1165,51.1853,26426.0
2024-10-09 12:10:00,52.03,52.05,52.01,52.05,7467.0,51.1853,51.205,51.1656,51.205,7467.0
2024-10-09 12:15:00,52.04,52.07,52.02,52.03,15577.0,51.1952,51.2247,51.1755,51.1853,15577.0
2024-10-09 12:20:00,52.03,52.09,52.03,52.09,19053.0,51.1853,51.2443,51.1853,51.2443,19053.0
2024-10-09 12:25:00,52.09,52.11,52.04,52.06,20987.0,51.2443,51.264,51.1952,51.2148,20987.0
2024-10-09 12:30:00,52.07,52.07,51.94,51.95,31498.0,51.2247,51.2247,51.0968,51.1066,31498.0
2024-10-09 12:35:00,51.95,51.97,51.89,51.95,48594.0,51.1066,51.1263,51.0476,51.1066,48594.0
2024-10-09 12:40:00,51.95,51.99,51.93,51.99,58702.0,51.1066,51.146,51.0869,51.146,58702.0
2024-10-09 12:45:00,51.99,52.02,51.89,51.89,73677.0,51.146,51.1755,51.0476,51.0476,73677.0
2024-10-09 12:50:00,51.88,51.9,51.78,51.8,57145.0,51.0378,51.0574,50.9394,50.9591,57145.0
2024-10-09 12:55:00,51.81,51.82,51.75,51.77,63468.0,50.9689,50.9787,50.9099,50.9295,63468.0
2024-10-09 13:00:00,51.77,51.78,51.62,51.64,70058.0,50.9295,50.9394,50.782,50.8017,70058.0
2024-10-09 13:05:00,51.64,51.75,51.64,51.71,44294.0,50.8017,50.9099,50.8017,50.8705,44294.0
2024-10-09 13:10:00,51.71,51.75,51.66,51.67,97162.0,50.8705,50.9099,50.8213,50.8312,97162.0
2024-10-09 13:15:00,51.66,51.75,51.64,51.72,126391.0,50.8213,50.9099,50.8017,50.8804,126391.0
2024-10-09 13:20:00,51.73,51.74,51.64,51.66,44489.0,50.8902,50.9,50.8017,50.8213,44489.0
2024-10-09 13:25:00,51.66,51.71,51.63,51.68,29286.0,50.8213,50.8705,50.7918,50.841,29286.0
2024-10-09 13:30:00,51.67,51.73,51.63,51.72,18276.0,50.8312,50.8902,50.7918,50.8804,18276.0
2024-10-09 13:35:00,51.72,51.89,51.7,51.84,51568.0,50.8804,51.0476,50.8607,50.9984,51568.0
2024-10-09 13:40:00,51.84,51.91,51.81,51.87,45165.0,50.9984,51.0673,50.9689,51.0279,45165.0
2024-10-09 13:45:00,51.87,51.93,51.85,51.88,23362.0,51.0279,51.0869,51.0082,51.0378,23362.0
2024-10-09 13:50:00,51.89,51.89,51.73,51.75,78864.0,51.0476,51.0476,50.8902,50.9099,78864.0
2024-10-09 13:55:00,51.74,51.93,51.74,51.88,60271.0,50.9,51.0869,50.9,51.0378,60271.0
2024-10-09 14:00:00,51.88,51.92,51.83,51.89,17898.0,51.0378,51.0771,50.9886,51.0476,17898.0
2024-10-09 14:05:00,51.9,51.93,51.88,51.9,10872.0,51.0574,51.0869,51.0378,51.0574,10872.0
2024-10-09 14:10:00,51.9,51.96,51.9,51.95,28119.0,51.0574,51.1165,51.0574,51.1066,28119.0
2024-10-09 14:15:00,51.95,51.95,51.89,51.91,17279.0,51.1066,51.1066,51.0476,51.0673,17279.0
2024-10-09 14:20:00,51.92,51.92,51.84,51.86,31069.0,51.0771,51.0771,50.9984,51.0181,31069.0
2024-10-09 14:25:00,51.85,51.87,51.83,51.85,57874.0,51.0082,51.0279,50.9886,51.0082,57874.0
2024-10-09 14:30:00,51.83,51.83,51.72,51.73,33201.0,50.9886,50.9886,50.8804,50.8902,33201.0
2024-10-09 14:35:00,51.73,51.77,51.71,51.75,18051.0,50.8902,50.9295,50.8705,50.9099,18051.0
2024-10-09 14:40:00,51.74,51.74,51.7,51.73,25133.0,50.9,50.9,50.8607,50.8902,25133.0
2024-10-09 14:45:00,51.74,51.76,51.69,51.69,121140.0,50.9,50.9197,50.8508,50.8508,121140.0
2024-10-09 14:50:00,51.69,51.72,51.64,51.67,54960.0,50.8508,50.8804,50.8017,50.8312,54960.0
2024-10-09 14:55:00,51.66,51.7,51.65,51.69,38994.0,50.8213,50.8607,50.8115,50.8508,38994.0
2024-10-09 15:00:00,51.69,51.76,51.69,51.75,143984.0,50.8508,50.9197,50.8508,50.9099,143984.0
2024-10-09 15:05:00,51.74,51.75,51.72,51.74,32248.0,50.9,50.9099,50.8804,50.9,32248.0
2024-10-09 15:10:00,51.74,51.79,51.73,51.77,37220.0,50.9,50.9492,50.8902,50.9295,37220.0
2024-10-09 15:15:00,51.77,51.79,51.73,51.78,50135.0,50.9295,50.9492,50.8902,50.9394,50135.0
2024-10-09 15:20:00,51.79,51.81,51.75,51.76,20973.0,50.9492,50.9689,50.9099,50.9197,20973.0
2024-10-09 15:25:00,51.76,51.77,51.74,51.75,27464.0,50.9197,50.9295,50.9,50.9099,27464.0
2024-10-09 15:30:00,51.75,51.76,51.69,51.75,58254.0,50.9099,50.9197,50.8508,50.9099,58254.0
2024-10-09 15:35:00,51.74,51.87,51.72,51.85,89831.0,50.9,51.0279,50.8804,51.0082,89831.0
2024-10-09 15:40:00,51.85,51.86,51.74,51.77,80889.0,51.0082,51.0181,50.9,50.9295,80889.0
2024-10-09 15:45:00,51.77,51.83,51.75,51.8,81364.0,50.9295,50.9886,50.9099,50.9591,81364.0
2024-10-09 15:50:00,51.79,51.9,51.73,51.88,174019.0,50.9492,51.0574,50.8902,51.0378,174019.0
2024-10-09 15:55:00,51.88,51.95,51.82,51.91,469267.0,51.0378,51.1066,50.9787,51.0673,469267.0
2024-10-10 09:30:00,51.94,52.13,51.77,51.87,42568.0,51.0968,51.2837,50.9295,51.0279,42568.0
2024-10-10 09:35:00,51.87,51.87,51.69,51.72,13495.0,51.0279,51.0279,50.8508,50.8804,13495.0
2024-10-10 09:40:00,51.72,51.81,51.58,51.58,13856.0,50.8804,50.9689,50.7426,50.7426,13856.0
2024-10-10 09:45:00,51.55,51.77,51.55,51.72,31489.0,50.7131,50.9295,50.7131,50.8804,31489.0
2024-10-10 09:50:00,51.71,51.79,51.63,51.75,36110.0,50.8705,50.9492,50.7918,50.9099,36110.0
2024-10-10 09:55:00,51.75,51.97,51.75,51.91,29634.0,50.9099,51.1263,50.9099,51.0673,29634.0
2024-10-10 10:00:00,51.92,52.02,51.89,51.95,66914.0,51.0771,51.1755,51.0476,51.1066,66914.0
2024-10-10 10:05:00,51.94,52.05,51.91,51.92,26596.0,51.0968,51.205,51.0673,51.0771,26596.0
2024-10-10 10:10:00,51.91,51.99,51.9,51.9,21195.0,51.0673,51.146,51.0574,51.0574,21195.0
2024-10-10 10:15:00,51.91,52.0,51.91,51.93,26497.0,51.0673,51.1558,51.0673,51.0869,26497.0
2024-10-10 10:20:00,51.92,51.94,51.85,51.9,22748.0,51.0771,51.0968,51.0082,51.0574,22748.0
2024-10-10 10:25:00,51.91,51.91,51.84,51.87,27102.0,51.0673,51.0673,50.9984,51.0279,27102.0
2024-10-10 10:30:00,51.88,51.91,51.85,51.88,13890.0,51.0378,51.0673,51.0082,51.0378,13890.0
2024-10-10 10:35:00,51.88,51.89,51.86,51.88,9620.0,51.0378,51.0476,51.0181,51.0378,9620.0
2024-10-10 10:40:00,51.87,52.0,51.84,52.0,19022.0,51.0279,51.1558,50.9984,51.1558,19022.0
2024-10-10 10:45:00,51.99,51.99,51.83,51.87,14702.0,51.146,51.146,50.9886,51.0279,14702.0
2024-10-10 10:50:00,51.87,51.9,51.8,51.83,14549.0,51.0279,51.0574,50.9591,50.9886,14549.0
2024-10-10 10:55:00,51.83,51.88,51.82,51.86,9699.0,50.9886,51.0378,50.9787,51.0181,9699.0
2024-10-10 11:00:00,51.86,51.89,51.83,51.89,7193.0,51.0181,51.0476,50.9886,51.0476,7193.0
2024-10-10 11:05:00,51.89,51.92,51.87,51.89,10177.0,51.0476,51.0771,51.0279,51.0476,10177.0
2024-10-10 11:10:00,51.89,51.96,51.88,51.96,9526.0,51.0476,51.1165,51.0378,51.1165,9526.0
2024-10-10 11:15:00,51.96,52.05,51.96,52.04,14414.0,51.1165,51.205,51.1165,51.1952,14414.0
2024-10-10 11:20:00,52.04,52.04,51.91,51.92,18257.0,51.1952,51.1952,51.0673,51.0771,18257.0
2024-10-10 11:25:00,51.92,51.93,51.9,51.91,8267.0,51.0771,51.0869,51.0574,51.0673,8267.0
2024-10-10 11:30:00,51.91,51.91,51.88,51.9,8327.0,51.0673,51.0673,51.0378,51.0574,8327.0
2024-10-10 11:35:00,51.91,51.95,51.89,51.95,9846.0,51.0673,51.1066,51.0476,51.1066,9846.0
2024-10-10 11:40:00,51.95,51.95,51.9,51.94,8835.0,51.1066,51.1066,51.0574,51.0968,8835.0
2024-10-10 11:45:00,51.94,51.95,51.92,51.93,6532.0,51.0968,51.1066,51.0771,51.0869,6532.0
2024-10-10 11:50:00,51.93,51.95,51.92,51.94,9547.0,51.0869,51.1066,51.0771,51.0968,9547.0
2024-10-10 11:55:00,51.94,52.0,51.93,51.98,9103.0,51.0968,51.1558,51.0869,51.1361,9103.0
2024-10-10 12:00:00,51.98,51.98,51.92,51.92,18198.0,51.1361,51.1361,51.0771,51.0771,18198.0
2024-10-10 12:05:00,51.91,51.98,51.91,51.98,6023.0,51.0673,51.1361,51.0673,51.1361,6023.0
2024-10-10 12:10:00,51.97,51.99,51.95,51.99,13589.0,51.1263,51.146,51.1066,51.146,13589.0
2024-10-10 12:15:00,52.0,52.1,51.98,52.07,33811.0,51.1558,51.2542,51.1361,51.2247,33811.0
2024-10-10 12:20:00,52.06,52.08,52.02,52.03,12844.0,51.2148,51.2345,51.1755,51.1853,12844.0
2024-10-10 12:25:00,52.04,52.04,51.98,52.01,10332.0,51.1952,51.1952,51.1361,51.1656,10332.0
2024-10-10 12:30:00,52.02,52.04,51.97,52.04,9962.0,51.1755,51.1952,51.1263,51.1952,9962.0
2024-10-10 12:35:00,52.04,52.05,52.0,52.03,11202.0,51.1952,51.205,51.1558,51.1853,11202.0
2024-10-10 12:40:00,52.03,52.03,51.97,51.99,15236.0,51.1853,51.1853,51.1263,51.146,15236.0
2024-10-10 12:45:00,52.0,52.0,51.93,51.96,18594.0,51.1558,51.1558,51.0869,51.1165,18594.0
2024-10-10 12:50:00,51.96,52.01,51.95,52.0,36340.0,51.1165,51.1656,51.1066,51.1558,36340.0
2024-10-10 12:55:00,52.0,52.04,51.98,52.04,17186.0,51.1558,51.1952,51.1361,51.1952,17186.0
2024-10-10 13:00:00,52.04,52.08,52.03,52.07,10839.0,51.1952,51.2345,51.1853,51.2247,10839.0
2024-10-10 13:05:00,52.07,52.09,52.02,52.04,22993.0,51.2247,51.2443,51.1755,51.1952,22993.0
2024-10-10 13:10:00,52.04,52.06,52.01,52.02,8130.0,51.1952,51.2148,51.1656,51.1755,8130.0
2024-10-10 13:15:00,52.02,52.12,52.02,52.12,7340.0,51.1755,51.2739,51.1755,51.2739,7340.0
2024-10-10 13:20:00,52.12,52.19,52.12,52.18,11391.0,51.2739,51.3427,51.2739,51.3329,11391.0
2024-10-10 13:25:00,52.17,52.19,52.15,52.17,10918.0,51.323,51.3427,51.3034,51.323,10918.0
2024-10-10 13:30:00,52.18,52.24,52.17,52.22,18580.0,51.3329,51.3919,51.323,51.3722,18580.0
2024-10-10 13:35:00,52.23,52.29,52.22,52.29,14152.0,51.3821,51.4411,51.3722,51.4411,14152.0
2024-10-10 13:40:00,52.29,52.29,52.27,52.27,16946.0,51.4411,51.4411,51.4214,51.4214,16946.0
2024-10-10 13:45:00,52.26,52.28,52.18,52.19,27182.0,51.4116,51.4313,51.3329,51.3427,27182.0
2024-10-10 13:50:00,52.19,52.19,52.12,52.16,16915.0,51.3427,51.3427,51.2739,51.3132,16915.0
2024-10-10 13:55:00,52.16,52.21,52.15,52.2,8670.0,51.3132,51.3624,51.3034,51.3526,8670.0
2024-10-10 14:00:00,52.21,52.21,52.16,52.21,17382.0,51.3624,51.3624,51.3132,51.3624,17382.0
2024-10-10 14:05:00,52.2,52.2,52.15,52.16,12430.0,51.3526,51.3526,51.3034,51.3132,12430.0
2024-10-10 14:10:00,52.16,52.16,52.1,52.11,11692.0,51.3132,51.3132,51.2542,51.264,11692.0
2024-10-10 14:15:00,52.1,52.11,52.06,52.07,13652.0,51.2542,51.264,51.2148,51.2247,13652.0
2024-10-10 14:20:00,52.08,52.08,52.03,52.07,19586.0,51.2345,51.2345,51.1853,51.2247,19586.0
2024-10-10 14:25:00,52.06,52.06,51.99,52.01,30627.0,51.2148,51.2148,51.146,51.1656,30627.0
2024-10-10 14:30:00,52.01,52.03,52.01,52.03,16468.0,51.1656,51.1853,51.1656,51.1853,16468.0
2024-10-10 14:35:00,52.03,52.03,52.0,52.02,17540.0,51.1853,51.1853,51.1558,51.1755,17540.0
2024-10-10 14:40:00,52.02,52.03,51.98,52.02,17591.0,51.1755,51.1853,51.1361,51.1755,17591.0
2024-10-10 14:45:00,52.02,52.02,51.98,51.99,12987.0,51.1755,51.1755,51.1361,51.146,12987.0
2024-10-10 14:50:00,52.0,52.04,51.99,52.04,9562.0,51.1558,51.1952,51.146,51.1952,9562.0
2024-10-10 14:55:00,52.04,52.09,52.04,52.05,13678.0,51.1952,51.2443,51.1952,51.205,13678.0
2024-10-10 15:00:00,52.05,52.05,52.01,52.01,10044.0,51.205,51.205,51.1656,51.1656,10044.0
2024-10-10 15:05:00,52.02,52.03,52.01,52.03,9493.0,51.1755,51.1853,51.1656,51.1853,9493.0
2024-10-10 15:10:00,52.02,52.07,52.02,52.07,10280.0,51.1755,51.2247,51.1755,51.2247,10280.0
2024-10-10 15:15:00,52.07,52.11,52.06,52.1,39424.0,51.2247,51.264,51.2148,51.2542,39424.0
2024-10-10 15:20:00,52.1,52.14,52.09,52.11,24291.0,51.2542,51.2935,51.2443,51.264,24291.0
2024-10-10 15:25:00,52.11,52.11,52.01,52.03,29805.0,51.264,51.264,51.1656,51.1853,29805.0
2024-10-10 15:30:00,52.03,52.05,51.95,52.03,151960.0,51.1853,51.205,51.1066,51.1853,151960.0
2024-10-10 15:35:00,52.04,52.06,51.99,52.02,112276.0,51.1952,51.2148,51.146,51.1755,112276.0
2024-10-10 15:40:00,52.02,52.09,52.02,52.05,39375.0,51.1755,51.2443,51.1755,51.205,39375.0
2024-10-10 15:45:00,52.06,52.1,52.02,52.05,61351.0,51.2148,51.2542,51.1755,51.205,61351.0
2024-10-10 15:50:00,52.04,52.2,52.01,52.2,142367.0,51.1952,51.3526,51.1656,51.3526,142367.0
2024-10-10 15:55:00,52.2,52.2,52.02,52.02,415795.0,51.3526,51.3526,51.1755,51.1755,415795.0
2024-10-11 09:30:00,51.86,52.15,51.75,52.09,186887.0,51.0181,51.3034,50.9099,51.2443,186887.0
2024-10-11 09:35:00,52.15,52.25,52.04,52.25,107911.0,51.3034,51.4017,51.1952,51.4017,107911.0
2024-10-11 09:40:00,52.25,52.49,52.24,52.49,35364.0,51.4017,51.6379,51.3919,51.6379,35364.0
2024-10-11 09:45:00,52.49,52.51,52.27,52.3,30672.0,51.6379,51.6575,51.4214,51.4509,30672.0
2024-10-11 09:50:00,52.3,52.46,52.28,52.4,38238.0,51.4509,51.6083,51.4313,51.5493,38238.0
2024-10-11 09:55:00,52.4,52.73,52.36,52.73,74288.0,51.5493,51.874,51.51,51.874,74288.0
2024-10-11 10:00:00,52.72,52.86,52.68,52.78,53109.0,51.8641,52.0018,51.8248,51.9231,53109.0
2024-10-11 10:05:00,52.78,52.96,52.73,52.96,86771.0,51.9231,52.1002,51.874,52.1002,86771.0
2024-10-11 10:10:00,52.96,52.96,52.88,52.91,43652.0,52.1002,52.1002,52.0215,52.051,43652.0
2024-10-11 10:15:00,52.9,53.11,52.89,52.98,156249.0,52.0412,52.2478,52.0314,52.1199,156249.0
2024-10-11 10:20:00,52.97,53.05,52.84,52.89,208999.0,52.1101,52.1888,51.9822,52.0314,208999.0
2024-10-11 10:25:00,52.89,53.22,52.8,53.19,230176.0,52.0314,52.356,51.9428,52.3265,230176.0
2024-10-11 10:30:00,53.18,53.18,53.0,53.07,49252.0,52.3167,52.3167,52.1396,52.2084,49252.0
2024-10-11 10:35:00,53.06,53.07,52.84,52.86,139245.0,52.1986,52.2084,51.9822,52.0018,139245.0
2024-10-11 10:40:00,52.87,52.97,52.8,52.97,44311.0,52.0117,52.1101,51.9428,52.1101,44311.0
2024-10-11 10:45:00,52.99,53.24,52.97,53.24,94279.0,52.1297,52.3757,52.1101,52.3757,94279.0
2024-10-11 10:50:00,53.24,53.25,53.13,53.22,84927.0,52.3757,52.3855,52.2675,52.356,84927.0
2024-10-11 10:55:00,53.21,53.36,53.19,53.2,89448.0,52.3462,52.4937,52.3265,52.3363,89448.0
2024-10-11 11:00:00,53.18,53.21,53.08,53.21,49240.0,52.3167,52.3462,52.2183,52.3462,49240.0
2024-10-11 11:05:00,53.21,53.28,53.18,53.21,59222.0,52.3462,52.415,52.3167,52.3462,59222.0
2024-10-11 11:10:00,53.22,53.41,53.21,53.41,34872.0,52.356,52.5429,52.3462,52.5429,34872.0
2024-10-11 11:15:00,53.4,53.41,53.28,53.3,36306.0,52.5331,52.5429,52.415,52.4347,36306.0
2024-10-11 11:20:00,53.31,53.32,53.22,53.25,37954.0,52.4445,52.4544,52.356,52.3855,37954.0
2024-10-11 11:25:00,53.25,53.32,53.22,53.31,45165.0,52.3855,52.4544,52.356,52.4445,45165.0
2024-10-11 11:30:00,53.3,53.37,53.26,53.26,38385.0,52.4347,52.5036,52.3954,52.3954,38385.0
2024-10-11 11:35:00,53.27,53.29,53.18,53.24,51078.0,52.4052,52.4249,52.3167,52.3757,51078.0
2024-10-11 11:40:00,53.24,53.29,53.15,53.16,27314.0,52.3757,52.4249,52.2871,52.297,27314.0
2024-10-11 11:45:00,53.16,53.22,53.14,53.17,29312.0,52.297,52.356,52.2773,52.3068,29312.0
2024-10-11 11:50:00,53.18,53.25,53.18,53.2,35405.0,52.3167,52.3855,52.3167,52.3363,35405.0
2024-10-11 11:55:00,53.19,53.23,53.16,53.19,26361.0,52.3265,52.3658,52.297,52.3265,26361.0
2024-10-11 12:00:00,53.18,53.19,53.09,53.1,27674.0,52.3167,52.3265,52.2281,52.2379,27674.0
2024-10-11 12:05:00,53.1,53.15,53.07,53.15,26253.0,52.2379,52.2871,52.2084,52.2871,26253.0
2024-10-11 12:10:00,53.15,53.15,53.06,53.06,22044.0,52.2871,52.2871,52.1986,52.1986,22044.0
2024-10-11 12:15:00,53.06,53.09,53.01,53.02,39871.0,52.1986,52.2281,52.1494,52.1592,39871.0
2024-10-11 12:20:00,53.02,53.05,52.96,53.02,47612.0,52.1592,52.1888,52.1002,52.1592,47612.0
2024-10-11 12:25:00,53.02,53.03,52.93,52.96,25524.0,52.1592,52.1691,52.0707,52.1002,25524.0
2024-10-11 12:30:00,52.96,53.04,52.95,52.99,25432.0,52.1002,52.1789,52.0904,52.1297,25432.0
2024-10-11 12:35:00,52.99,52.99,52.91,52.91,22777.0,52.1297,52.1297,52.051,52.051,22777.0
2024-10-11 12:40:00,52.92,52.93,52.87,52.88,17831.0,52.0609,52.0707,52.0117,52.0215,17831.0
2024-10-11 12:45:00,52.89,52.89,52.8,52.88,37674.0,52.0314,52.0314,51.9428,52.0215,37674.0
2024-10-11 12:50:00,52.89,52.89,52.77,52.78,16810.0,52.0314,52.0314,51.9133,51.9231,16810.0
2024-10-11 12:55:00,52.78,52.82,52.76,52.81,18936.0,51.9231,51.9625,51.9035,51.9527,18936.0
2024-10-11 13:00:00,52.81,52.86,52.79,52.83,38180.0,51.9527,52.0018,51.933,51.9723,38180.0
2024-10-11 13:05:00,52.82,52.87,52.81,52.87,15903.0,51.9625,52.0117,51.9527,52.0117,15903.0
2024-10-11 13:10:00,52.86,52.95,52.85,52.95,45666.0,52.0018,52.0904,51.992,52.0904,45666.0
2024-10-11 13:15:00,52.95,53.04,52.94,52.98,24633.0,52.0904,52.1789,52.0805,52.1199,24633.0
2024-10-11 13:20:00,52.99,53.0,52.93,52.97,12158.0,52.1297,52.1396,52.0707,52.1101,12158.0
2024-10-11 13:25:00,52.97,52.97,52.93,52.95,10611.0,52.1101,52.1101,52.0707,52.0904,10611.0
2024-10-11 13:30:00,52.95,52.96,52.83,52.83,21229.0,52.0904,52.1002,51.9723,51.9723,21229.0
2024-10-11 13:35:00,52.84,52.86,52.81,52.84,13504.0,51.9822,52.0018,51.9527,51.9822,13504.0
2024-10-11 13:40:00,52.84,52.87,52.83,52.85,11708.0,51.9822,52.0117,51.9723,51.992,11708.0
2024-10-11 13:45:00,52.85,52.91,52.84,52.91,12114.0,51.992,52.051,51.9822,52.051,12114.0
2024-10-11 13:50:00,52.91,52.94,52.88,52.91,16328.0,52.051,52.0805,52.0215,52.051,16328.0
2024-10-11 13:55:00,52.91,52.92,52.88,52.9,9995.0,52.051,52.0609,52.0215,52.0412,9995.0
2024-10-11 14:00:00,52.9,52.92,52.88,52.9,5492.0,52.0412,52.0609,52.0215,52.0412,5492.0
2024-10-11 14:05:00,52.9,52.94,52.89,52.92,9534.0,52.0412,52.0805,52.0314,52.0609,9534.0
2024-10-11 14:10:00,52.93,52.95,52.91,52.91,19492.0,52.0707,52.0904,52.051,52.051,19492.0
2024-10-11 14:15:00,52.92,52.96,52.9,52.96,14811.0,52.0609,52.1002,52.0412,52.1002,14811.0
2024-10-11 14:20:00,52.96,52.96,52.92,52.94,10998.0,52.1002,52.1002,52.0609,52.0805,10998.0
2024-10-11 14:25:00,52.95,52.95,52.87,52.89,17731.0,52.0904,52.0904,52.0117,52.0314,17731.0
2024-10-11 14:30:00,52.89,52.89,52.81,52.85,22773.0,52.0314,52.0314,51.9527,51.992,22773.0
2024-10-11 14:35:00,52.84,52.85,52.76,52.79,15632.0,51.9822,51.992,51.9035,51.933,15632.0
2024-10-11 14:40:00,52.79,52.83,52.76,52.82,10127.0,51.933,51.9723,51.9035,51.9625,10127.0
2024-10-11 14:45:00,52.83,52.87,52.82,52.87,11566.0,51.9723,52.0117,51.9625,52.0117,11566.0
2024-10-11 14:50:00,52.87,52.88,52.83,52.87,15000.0,52.0117,52.0215,51.9723,52.0117,15000.0
2024-10-11 14:55:00,52.87,52.89,52.86,52.87,14606.0,52.0117,52.0314,52.0018,52.0117,14606.0
2024-10-11 15:00:00,52.86,52.87,52.76,52.8,21562.0,52.0018,52.0117,51.9035,51.9428,21562.0
2024-10-11 15:05:00,52.82,52.91,52.81,52.89,16511.0,51.9625,52.051,51.9527,52.0314,16511.0
2024-10-11 15:10:00,52.88,52.89,52.85,52.86,29314.0,52.0215,52.0314,51.992,52.0018,29314.0
2024-10-11 15:15:00,52.86,52.92,52.86,52.88,20401.0,52.0018,52.0609,52.0018,52.0215,20401.0
2024-10-11 15:20:00,52.89,52.91,52.87,52.89,13299.0,52.0314,52.051,52.0117,52.0314,13299.0
2024-10-11 15:25:00,52.89,52.93,52.88,52.89,28100.0,52.0314,52.0707,52.0215,52.0314,28100.0
2024-10-11 15:30:00,52.89,52.91,52.8,52.82,31252.0,52.0314,52.051,51.9428,51.9625,31252.0
2024-10-11 15:35:00,52.82,52.9,52.81,52.9,58359.0,51.9625,52.0412,51.9527,52.0412,58359.0
2024-10-11 15:40:00,52.9,52.9,52.79,52.8,34731.0,52.0412,52.0412,51.933,51.9428,34731.0
2024-10-11 15:45:00,52.81,52.89,52.8,52.86,69428.0,51.9527,52.0314,51.9428,52.0018,69428.0
2024-10-11 15:50:00,52.85,52.96,52.84,52.96,161928.0,51.992,52.1002,51.9822,52.1002,161928.0
2024-10-11 15:55:00,52.96,52.99,52.89,52.89,374650.0,52.1002,52.1297,52.0314,52.0314,374650.0
2024-10-14 09:30:00,52.18,52.42,51.63,52.09,314728.0,51.3329,51.569,50.7918,51.2443,314728.0
2024-10-14 09:35:00,52.16,52.17,51.69,51.7,37463.0,51.3132,51.323,50.8508,50.8607,37463.0
2024-10-14 09:40:00,51.73,52.5,51.73,52.38,84860.0,50.8902,51.6477,50.8902,51.5296,84860.0
2024-10-14 09:45:00,52.41,52.77,52.28,52.7,109200.0,51.5592,51.9133,51.4313,51.8444,109200.0
2024-10-14 09:50:00,52.78,52.86,52.47,52.51,39112.0,51.9231,52.0018,51.6182,51.6575,39112.0
2024-10-14 09:55:00,52.49,52.64,52.44,52.5,114838.0,51.6379,51.7854,51.5887,51.6477,114838.0
2024-10-14 10:00:00,52.52,52.64,52.44,52.5,86119.0,51.6674,51.7854,51.5887,51.6477,86119.0
2024-10-14 10:05:00,52.51,52.58,52.45,52.58,33843.0,51.6575,51.7264,51.5985,51.7264,33843.0
2024-10-14 10:10:00,52.58,52.59,52.5,52.52,21950.0,51.7264,51.7362,51.6477,51.6674,21950.0
2024-10-14 10:15:00,52.51,52.58,52.48,52.5,40690.0,51.6575,51.7264,51.628,51.6477,40690.0
2024-10-14 10:20:00,52.5,52.63,52.46,52.52,29203.0,51.6477,51.7756,51.6083,51.6674,29203.0
2024-10-14 10:25:00,52.52,52.57,52.51,52.54,12368.0,51.6674,51.7166,51.6575,51.687,12368.0
2024-10-14 10:30:00,52.51,52.54,52.47,52.52,24648.0,51.6575,51.687,51.6182,51.6674,24648.0
2024-10-14 10:35:00,52.52,52.57,52.49,52.55,18466.0,51.6674,51.7166,51.6379,51.6969,18466.0
2024-10-14 10:40:00,52.53,52.59,52.51,52.58,28391.0,51.6772,51.7362,51.6575,51.7264,28391.0
2024-10-14 10:45:00,52.57,52.57,52.52,52.54,15147.0,51.7166,51.7166,51.6674,51.687,15147.0
2024-10-14 10:50:00,52.53,52.57,52.47,52.56,26896.0,51.6772,51.7166,51.6182,51.7067,26896.0
2024-10-14 10:55:00,52.56,52.58,52.48,52.49,32649.0,51.7067,51.7264,51.628,51.6379,32649.0
2024-10-14 11:00:00,52.48,52.53,52.41,52.48,38649.0,51.628,51.6772,51.5592,51.628,38649.0
2024-10-14 11:05:00,52.47,52.5,52.47,52.48,16916.0,51.6182,51.6477,51.6182,51.628,16916.0
2024-10-14 11:10:00,52.48,52.5,52.47,52.48,10507.0,51.628,51.6477,51.6182,51.628,10507.0
2024-10-14 11:15:00,52.49,52.6,52.44,52.5,54352.0,51.6379,51.7461,51.5887,51.6477,54352.0
2024-10-14 11:20:00,52.5,52.5,52.4,52.41,10128.0,51.6477,51.6477,51.5493,51.5592,10128.0
2024-10-14 11:25:00,52.39,52.46,52.38,52.45,11842.0,51.5395,51.6083,51.5296,51.5985,11842.0
2024-10-14 11:30:00,52.44,52.46,52.4,52.44,16819.0,51.5887,51.6083,51.5493,51.5887,16819.0
2024-10-14 11:35:00,52.44,52.48,52.43,52.48,11697.0,51.5887,51.628,51.5788,51.628,11697.0
2024-10-14 11:40:00,52.48,52.5,52.45,52.47,12007.0,51.628,51.6477,51.5985,51.6182,12007.0
2024-10-14 11:45:00,52.47,52.49,52.44,52.45,15928.0,51.6182,51.6379,51.5887,51.5985,15928.0
2024-10-14 11:50:00,52.43,52.43,52.39,52.41,13057.0,51.5788,51.5788,51.5395,51.5592,13057.0
2024-10-14 11:55:00,52.41,52.41,52.33,52.35,8801.0,51.5592,51.5592,51.4805,51.5001,8801.0
2024-10-14 12:00:00,52.34,52.38,52.34,52.38,6191.0,51.4903,51.5296,51.4903,51.5296,6191.0
2024-10-14 12:05:00,52.38,52.43,52.36,52.37,17062.0,51.5296,51.5788,51.51,51.5198,17062.0
2024-10-14 12:10:00,52.37,52.38,52.34,52.35,13245.0,51.5198,51.5296,51.4903,51.5001,13245.0
2024-10-14 12:15:00,52.34,52.34,52.28,52.29,15438.0,51.4903,51.4903,51.4313,51.4411,15438.0
2024-10-14 12:20:00,52.28,52.28,52.24,52.25,9411.0,51.4313,51.4313,51.3919,51.4017,9411.0
2024-10-14 12:25:00,52.24,52.24,52.19,52.2,14296.0,51.3919,51.3919,51.3427,51.3526,14296.0
2024-10-14 12:30:00,52.18,52.2,52.14,52.15,9961.0,51.3329,51.3526,51.2935,51.3034,9961.0
2024-10-14 12:35:00,52.14,52.18,52.13,52.14,12403.0,51.2935,51.3329,51.2837,51.2935,12403.0
2024-10-14 12:40:00,52.14,52.17,52.13,52.14,11507.0,51.2935,51.323,51.2837,51.2935,11507.0
2024-10-14 12:45:00,52.13,52.16,52.13,52.14,11948.0,51.2837,51.3132,51.2837,51.2935,11948.0
2024-10-14 12:50:00,52.14,52.16,52.12,52.14,10597.0,51.2935,51.3132,51.2739,51.2935,10597.0
2024-10-14 12:55:00,52.13,52.14,52.1,52.11,16824.0,51.2837,51.2935,51.2542,51.264,16824.0
2024-10-14 13:00:00,52.11,52.11,52.05,52.05,15722.0,51.264,51.264,51.205,51.205,15722.0
2024-10-14 13:05:00,52.05,52.06,52.01,52.01,15512.0,51.205,51.2148,51.1656,51.1656,15512.0
2024-10-14 13:10:00,52.02,52.02,51.92,51.93,39456.0,51.1755,51.1755,51.0771,51.0869,39456.0
2024-10-14 13:15:00,51.93,51.98,51.92,51.98,19961.0,51.0869,51.1361,51.0771,51.1361,19961.0
2024-10-14 13:20:00,51.98,52.04,51.96,51.97,132636.0,51.1361,51.1952,51.1165,51.1263,132636.0
2024-10-14 13:25:00,51.98,52.07,51.98,52.05,29007.0,51.1361,51.2247,51.1361,51.205,29007.0
2024-10-14 13:30:00,52.05,52.1,52.03,52.1,25847.0,51.205,51.2542,51.1853,51.2542,25847.0
2024-10-14 13:35:00,52.1,52.15,52.09,52.15,15954.0,51.2542,51.3034,51.2443,51.3034,15954.0
2024-10-14 13:40:00,52.14,52.15,52.11,52.13,27183.0,51.2935,51.3034,51.264,51.2837,27183.0
2024-10-14 13:45:00,52.14,52.17,52.09,52.16,25764.0,51.2935,51.323,51.2443,51.3132,25764.0
2024-10-14 13:50:00,52.16,52.17,52.08,52.09,14860.0,51.3132,51.323,51.2345,51.2443,14860.0
2024-10-14 13:55:00,52.08,52.11,52.07,52.08,12616.0,51.2345,51.264,51.2247,51.2345,12616.0
2024-10-14 14:00:00,52.07,52.08,52.0,52.03,43985.0,51.2247,51.2345,51.1558,51.1853,43985.0
2024-10-14 14:05:00,52.03,52.05,52.0,52.01,17130.0,51.1853,51.205,51.1558,51.1656,17130.0
2024-10-14 14:10:00,52.01,52.01,51.97,52.0,21341.0,51.1656,51.1656,51.1263,51.1558,21341.0
2024-10-14 14:15:00,51.99,52.0,51.97,52.0,12196.0,51.146,51.1558,51.1263,51.1558,12196.0
2024-10-14 14:20:00,52.0,52.0,51.97,51.98,20372.0,51.1558,51.1558,51.1263,51.1361,20372.0
2024-10-14 14:25:00,51.98,51.99,51.95,51.97,9305.0,51.1361,51.146,51.1066,51.1263,9305.0
2024-10-14 14:30:00,51.96,52.01,51.94,52.0,23169.0,51.1165,51.1656,51.0968,51.1558,23169.0
2024-10-14 14:35:00,52.01,52.08,52.0,52.05,29397.0,51.1656,51.2345,51.1558,51.205,29397.0
2024-10-14 14:40:00,52.05,52.09,52.02,52.09,25080.0,51.205,51.2443,51.1755,51.2443,25080.0
2024-10-14 14:45:00,52.08,52.09,52.04,52.07,11809.0,51.2345,51.2443,51.1952,51.2247,11809.0
2024-10-14 14:50:00,52.07,52.11,52.04,52.1,14697.0,51.2247,51.264,51.1952,51.2542,14697.0
2024-10-14 14:55:00,52.1,52.1,52.03,52.05,13376.0,51.2542,51.2542,51.1853,51.205,13376.0
2024-10-14 15:00:00,52.04,52.06,52.01,52.04,16947.0,51.1952,51.2148,51.1656,51.1952,16947.0
2024-10-14 15:05:00,52.03,52.08,51.99,52.08,23689.0,51.1853,51.2345,51.146,51.2345,23689.0
2024-10-14 15:10:00,52.08,52.09,52.06,52.08,11285.0,51.2345,51.2443,51.2148,51.2345,11285.0
2024-10-14 15:15:00,52.08,52.09,52.05,52.08,19321.0,51.2345,51.2443,51.205,51.2345,19321.0
2024-10-14 15:20:00,52.07,52.07,52.01,52.03,25390.0,51.2247,51.2247,51.1656,51.1853,25390.0
2024-10-14 15:25:00,52.02,52.03,52.0,52.01,18306.0,51.1755,51.1853,51.1558,51.1656,18306.0
2024-10-14 15:30:00,52.01,52.04,51.99,52.0,28711.0,51.1656,51.1952,51.146,51.1558,28711.0
2024-10-14 15:35:00,52.01,52.05,52.01,52.03,23842.0,51.1656,51.205,51.1656,51.1853,23842.0
2024-10-14 15:40:00,52.03,52.07,51.99,52.07,27324.0,51.1853,51.2247,51.146,51.2247,27324.0
2024-10-14 15:45:00,52.07,52.09,52.01,52.09,43120.0,51.2247,51.2443,51.1656,51.2443,43120.0
2024-10-14 15:50:00,52.08,52.15,52.07,52.13,83292.0,51.2345,51.3034,51.2247,51.2837,83292.0
2024-10-14 15:55:00,52.14,52.3,52.14,52.28,402401.0,51.2935,51.4509,51.2935,51.4313,402401.0
2024-10-15 09:30:00,51.67,51.84,51.25,51.25,164361.0,50.8312,50.9984,50.418,50.418,164361.0
2024-10-15 09:35:00,51.29,51.4,51.02,51.23,133027.0,50.4573,50.5655,50.1917,50.3983,133027.0
2024-10-15 09:40:00,51.22,51.28,50.98,51.18,74876.0,50.3885,50.4475,50.1524,50.3491,74876.0
2024-10-15 09:45:00,51.17,51.31,51.09,51.3,64811.0,50.3393,50.477,50.2606,50.4672,64811.0
2024-10-15 09:50:00,51.28,51.31,51.03,51.11,56865.0,50.4475,50.477,50.2016,50.2803,56865.0
2024-10-15 09:55:00,51.11,51.32,51.06,51.3,75746.0,50.2803,50.4868,50.2311,50.4672,75746.0
2024-10-15 10:00:00,51.3,51.3,51.17,51.17,50202.0,50.4672,50.4672,50.3393,50.3393,50202.0
2024-10-15 10:05:00,51.18,51.32,51.08,51.3,61378.0,50.3491,50.4868,50.2507,50.4672,61378.0
2024-10-15 10:10:00,51.31,51.38,51.23,51.26,45451.0,50.477,50.5459,50.3983,50.4278,45451.0
2024-10-15 10:15:00,51.26,51.28,51.16,51.23,50062.0,50.4278,50.4475,50.3294,50.3983,50062.0
2024-10-15 10:20:00,51.22,51.25,50.99,51.18,91814.0,50.3885,50.418,50.1622,50.3491,91814.0
2024-10-15 10:25:00,51.19,51.25,51.12,51.15,67304.0,50.359,50.418,50.2901,50.3196,67304.0
2024-10-15 10:30:00,51.15,51.2,51.09,51.15,49768.0,50.3196,50.3688,50.2606,50.3196,49768.0
2024-10-15 10:35:00,51.16,51.19,50.98,51.06,56403.0,50.3294,50.359,50.1524,50.2311,56403.0
2024-10-15 10:40:00,51.08,51.18,51.01,51.12,46484.0,50.2507,50.3491,50.1819,50.2901,46484.0
2024-10-15 10:45:00,51.12,51.16,51.06,51.12,68574.0,50.2901,50.3294,50.2311,50.2901,68574.0
2024-10-15 10:50:00,51.12,51.47,51.11,51.47,39357.0,50.2901,50.6344,50.2803,50.6344,39357.0
2024-10-15 10:55:00,51.47,51.53,51.37,51.42,37251.0,50.6344,50.6934,50.536,50.5852,37251.0
2024-10-15 11:00:00,51.42,51.54,51.41,51.53,40798.0,50.5852,50.7033,50.5754,50.6934,40798.0
2024-10-15 11:05:00,51.52,51.55,51.44,51.45,56384.0,50.6836,50.7131,50.6049,50.6147,56384.0
2024-10-15 11:10:00,51.45,51.5,51.36,51.38,44317.0,50.6147,50.6639,50.5262,50.5459,44317.0
2024-10-15 11:15:00,51.38,51.45,51.35,51.38,32035.0,50.5459,50.6147,50.5164,50.5459,32035.0
2024-10-15 11:20:00,51.38,51.43,51.33,51.34,26851.0,50.5459,50.5951,50.4967,50.5065,26851.0
2024-10-15 11:25:00,51.34,51.35,51.29,51.29,26028.0,50.5065,50.5164,50.4573,50.4573,26028.0
2024-10-15 11:30:00,51.32,51.4,51.29,51.38,57945.0,50.4868,50.5655,50.4573,50.5459,57945.0
2024-10-15 11:35:00,51.38,51.59,51.35,51.51,91566.0,50.5459,50.7525,50.5164,50.6738,91566.0
2024-10-15 11:40:00,51.51,51.51,51.38,51.39,46822.0,50.6738,50.6738,50.5459,50.5557,46822.0
2024-10-15 11:45:00,51.39,51.39,51.18,51.19,27848.0,50.5557,50.5557,50.3491,50.359,27848.0
2024-10-15 11:50:00,51.18,51.28,51.18,51.24,25214.0,50.3491,50.4475,50.3491,50.4081,25214.0
2024-10-15 11:55:00,51.26,51.29,51.18,51.18,29814.0,50.4278,50.4573,50.3491,50.3491,29814.0
2024-10-15 12:00:00,51.19,51.22,51.15,51.18,35341.0,50.359,50.3885,50.3196,50.3491,35341.0
2024-10-15 12:05:00,51.19,51.29,51.18,51.25,52478.0,50.359,50.4573,50.3491,50.418,52478.0
2024-10-15 12:10:00,51.26,51.29,51.21,51.29,25151.0,50.4278,50.4573,50.3786,50.4573,25151.0
2024-10-15 12:15:00,51.28,51.29,51.24,51.27,13535.0,50.4475,50.4573,50.4081,50.4377,13535.0
2024-10-15 12:20:00,51.26,51.32,51.21,51.31,25102.0,50.4278,50.4868,50.3786,50.477,25102.0
2024-10-15 12:25:00,51.31,51.37,51.28,51.35,23024.0,50.477,50.536,50.4475,50.5164,23024.0
2024-10-15 12:30:00,51.35,51.35,51.29,51.3,18833.0,50.5164,50.5164,50.4573,50.4672,18833.0
2024-10-15 12:35:00,51.3,51.32,51.26,51.27,19592.0,50.4672,50.4868,50.4278,50.4377,19592.0
2024-10-15 12:40:00,51.27,51.28,51.18,51.18,23532.0,50.4377,50.4475,50.3491,50.3491,23532.0
2024-10-15 12:45:00,51.19,51.19,51.08,51.13,23640.0,50.359,50.359,50.2507,50.2999,23640.0
2024-10-15 12:50:00,51.13,51.14,51.06,51.12,20828.0,50.2999,50.3098,50.2311,50.2901,20828.0
2024-10-15 12:55:00,51.13,51.2,51.11,51.18,24046.0,50.2999,50.3688,50.2803,50.3491,24046.0
2024-10-15 13:00:00,51.18,51.23,51.14,51.21,23932.0,50.3491,50.3983,50.3098,50.3786,23932.0
2024-10-15 13:05:00,51.2,51.21,51.09,51.09,13902.0,50.3688,50.3786,50.2606,50.2606,13902.0
2024-10-15 13:10:00,51.08,51.11,51.06,51.11,23776.0,50.2507,50.2803,50.2311,50.2803,23776.0
2024-10-15 13:15:00,51.11,51.13,51.06,51.1,23250.0,50.2803,50.2999,50.2311,50.2704,23250.0
2024-10-15 13:20:00,51.1,51.11,51.07,51.07,32928.0,50.2704,50.2803,50.2409,50.2409,32928.0
2024-10-15 13:25:00,51.06,51.06,50.99,51.01,19939.0,50.2311,50.2311,50.1622,50.1819,19939.0
2024-10-15 13:30:00,51.02,51.1,51.01,51.09,26864.0,50.1917,50.2704,50.1819,50.2606,26864.0
2024-10-15 13:35:00,51.09,51.09,51.05,51.06,20041.0,50.2606,50.2606,50.2212,50.2311,20041.0
2024-10-15 13:40:00,51.06,51.09,51.05,51.07,37827.0,50.2311,50.2606,50.2212,50.2409,37827.0
2024-10-15 13:45:00,51.07,51.11,51.06,51.07,17181.0,50.2409,50.2803,50.2311,50.2409,17181.0
2024-10-15 13:50:00,51.08,51.09,51.03,51.07,15894.0,50.2507,50.2606,50.2016,50.2409,15894.0
2024-10-15 13:55:00,51.07,51.09,51.05,51.07,16716.0,50.2409,50.2606,50.2212,50.2409,16716.0
2024-10-15 14:00:00,51.08,51.13,51.06,51.08,22389.0,50.2507,50.2999,50.2311,50.2507,22389.0
2024-10-15 14:05:00,51.07,51.08,51.03,51.07,5868.0,50.2409,50.2507,50.2016,50.2409,5868.0
2024-10-15 14:10:00,51.08,51.15,51.07,51.13,9042.0,50.2507,50.3196,50.2409,50.2999,9042.0
2024-10-15 14:15:00,51.12,51.12,51.05,51.05,7089.0,50.2901,50.2901,50.2212,50.2212,7089.0
2024-10-15 14:20:00,51.06,51.11,51.06,51.08,9245.0,50.2311,50.2803,50.2311,50.2507,9245.0
2024-10-15 14:25:00,51.08,51.08,50.99,51.01,19655.0,50.2507,50.2507,50.1622,50.1819,19655.0
2024-10-15 14:30:00,51.01,51.02,50.97,51.0,21625.0,50.1819,50.1917,50.1425,50.172,21625.0
2024-10-15 14:35:00,51.0,51.08,50.97,51.08,27495.0,50.172,50.2507,50.1425,50.2507,27495.0
2024-10-15 14:40:00,51.09,51.09,51.02,51.05,11480.0,50.2606,50.2606,50.1917,50.2212,11480.0
2024-10-15 14:45:00,51.06,51.06,51.04,51.05,5060.0,50.2311,50.2311,50.2114,50.2212,5060.0
2024-10-15 14:50:00,51.05,51.09,51.02,51.07,31998.0,50.2212,50.2606,50.1917,50.2409,31998.0
2024-10-15 14:55:00,51.07,51.08,51.03,51.04,16062.0,50.2409,50.2507,50.2016,50.2114,16062.0
2024-10-15 15:00:00,51.04,51.07,50.98,50.99,17164.0,50.2114,50.2409,50.1524,50.1622,17164.0
2024-10-15 15:05:00,50.98,51.01,50.93,50.94,69528.0,50.1524,50.1819,50.1032,50.113,69528.0
2024-10-15 15:10:00,50.95,50.98,50.87,50.88,48965.0,50.1229,50.1524,50.0442,50.054,48965.0
2024-10-15 15:15:00,50.88,50.91,50.86,50.91,28311.0,50.054,50.0835,50.0343,50.0835,28311.0
2024-10-15 15:20:00,50.91,50.93,50.86,50.88,34331.0,50.0835,50.1032,50.0343,50.054,34331.0
2024-10-15 15:25:00,50.88,50.91,50.86,50.89,33297.0,50.054,50.0835,50.0343,50.0638,33297.0
2024-10-15 15:30:00,50.89,50.91,50.86,50.88,29580.0,50.0638,50.0835,50.0343,50.054,29580.0
2024-10-15 15:35:00,50.88,50.9,50.85,50.86,31284.0,50.054,50.0737,50.0245,50.0343,31284.0
2024-10-15 15:40:00,50.86,50.9,50.84,50.84,45447.0,50.0343,50.0737,50.0146,50.0146,45447.0
2024-10-15 15:45:00,50.84,50.86,50.82,50.86,45135.0,50.0146,50.0343,49.995,50.0343,45135.0
2024-10-15 15:50:00,50.87,50.97,50.85,50.96,77110.0,50.0442,50.1425,50.0245,50.1327,77110.0
2024-10-15 15:55:00,50.95,50.97,50.86,50.96,252021.0,50.1229,50.1425,50.0343,50.1327,252021.0
2024-10-16 09:30:00,51.37,51.89,50.94,51.54,76687.0,50.536,51.0476,50.113,50.7033,76687.0
2024-10-16 09:35:00,51.53,51.66,51.33,51.5,19909.0,50.6934,50.8213,50.4967,50.6639,19909.0
2024-10-16 09:40:00,51.52,51.68,51.51,51.58,13555.0,50.6836,50.841,50.6738,50.7426,13555.0
2024-10-16 09:45:00,51.63,51.7,51.55,51.63,23014.0,50.7918,50.8607,50.7131,50.7918,23014.0
2024-10-16 09:50:00,51.63,51.63,51.46,51.48,15536.0,50.7918,50.7918,50.6246,50.6442,15536.0
2024-10-16 09:55:00,51.47,51.6,51.46,51.55,12259.0,50.6344,50.7623,50.6246,50.7131,12259.0
2024-10-16 10:00:00,51.54,51.6,51.47,51.58,13065.0,50.7033,50.7623,50.6344,50.7426,13065.0
2024-10-16 10:05:00,51.57,51.71,51.53,51.66,14599.0,50.7328,50.8705,50.6934,50.8213,14599.0
2024-10-16 10:10:00,51.65,51.65,51.53,51.54,7690.0,50.8115,50.8115,50.6934,50.7033,7690.0
2024-10-16 10:15:00,51.54,51.56,51.44,51.44,16263.0,50.7033,50.723,50.6049,50.6049,16263.0
2024-10-16 10:20:00,51.46,51.52,51.4,51.41,12739.0,50.6246,50.6836,50.5655,50.5754,12739.0
2024-10-16 10:25:00,51.42,51.46,51.38,51.41,10201.0,50.5852,50.6246,50.5459,50.5754,10201.0
2024-10-16 10:30:00,51.43,51.5,51.37,51.42,27715.0,50.5951,50.6639,50.536,50.5852,27715.0
2024-10-16 10:35:00,51.42,51.45,51.33,51.34,20172.0,50.5852,50.6147,50.4967,50.5065,20172.0
2024-10-16 10:40:00,51.35,51.36,51.27,51.32,27155.0,50.5164,50.5262,50.4377,50.4868,27155.0
2024-10-16 10:45:00,51.33,51.5,51.33,51.5,9137.0,50.4967,50.6639,50.4967,50.6639,9137.0
2024-10-16 10:50:00,51.5,51.61,51.48,51.61,13331.0,50.6639,50.7721,50.6442,50.7721,13331.0
2024-10-16 10:55:00,51.61,51.65,51.57,51.64,17459.0,50.7721,50.8115,50.7328,50.8017,17459.0
2024-10-16 11:00:00,51.64,51.65,51.59,51.6,21892.0,50.8017,50.8115,50.7525,50.7623,21892.0
2024-10-16 11:05:00,51.6,51.67,51.58,51.64,27220.0,50.7623,50.8312,50.7426,50.8017,27220.0
2024-10-16 11:10:00,51.63,51.64,51.59,51.62,14050.0,50.7918,50.8017,50.7525,50.782,14050.0
2024-10-16 11:15:00,51.62,51.62,51.5,51.5,10569.0,50.782,50.782,50.6639,50.6639,10569.0
2024-10-16 11:20:00,51.48,51.5,51.4,51.43,9742.0,50.6442,50.6639,50.5655,50.5951,9742.0
2024-10-16 11:25:00,51.43,51.47,51.4,51.45,19203.0,50.5951,50.6344,50.5655,50.6147,19203.0
2024-10-16 11:30:00,51.44,51.45,51.34,51.36,23848.0,50.6049,50.6147,50.5065,50.5262,23848.0
2024-10-16 11:35:00,51.36,51.36,51.32,51.36,10225.0,50.5262,50.5262,50.4868,50.5262,10225.0
2024-10-16 11:40:00,51.37,51.4,51.33,51.36,12065.0,50.536,50.5655,50.4967,50.5262,12065.0
2024-10-16 11:45:00,51.35,51.37,51.32,51.35,9046.0,50.5164,50.536,50.4868,50.5164,9046.0
2024-10-16 11:50:00,51.35,51.36,51.3,51.3,5084.0,50.5164,50.5262,50.4672,50.4672,5084.0
2024-10-16 11:55:00,51.31,51.33,51.3,51.33,6873.0,50.477,50.4967,50.4672,50.4967,6873.0
2024-10-16 12:00:00,51.33,51.41,51.32,51.39,11677.0,50.4967,50.5754,50.4868,50.5557,11677.0
2024-10-16 12:05:00,51.39,51.46,51.36,51.45,35349.0,50.5557,50.6246,50.5262,50.6147,35349.0
2024-10-16 12:10:00,51.45,51.47,51.41,51.41,6519.0,50.6147,50.6344,50.5754,50.5754,6519.0
2024-10-16 12:15:00,51.41,51.51,51.41,51.49,12290.0,50.5754,50.6738,50.5754,50.6541,12290.0
2024-10-16 12:20:00,51.5,51.57,51.48,51.56,10501.0,50.6639,50.7328,50.6442,50.723,10501.0
2024-10-16 12:25:00,51.56,51.57,51.49,51.49,18381.0,50.723,50.7328,50.6541,50.6541,18381.0
2024-10-16 12:30:00,51.49,51.5,51.42,51.42,14557.0,50.6541,50.6639,50.5852,50.5852,14557.0
2024-10-16 12:35:00,51.41,51.46,51.41,51.46,11294.0,50.5754,50.6246,50.5754,50.6246,11294.0
2024-10-16 12:40:00,51.45,51.49,51.41,51.48,10656.0,50.6147,50.6541,50.5754,50.6442,10656.0
2024-10-16 12:45:00,51.47,51.5,51.44,51.46,9916.0,50.6344,50.6639,50.6049,50.6246,9916.0
2024-10-16 12:50:00,51.46,51.5,51.46,51.47,19039.0,50.6246,50.6639,50.6246,50.6344,19039.0
2024-10-16 12:55:00,51.48,51.55,51.47,51.55,9032.0,50.6442,50.7131,50.6344,50.7131,9032.0
2024-10-16 13:00:00,51.56,51.57,51.54,51.56,8823.0,50.723,50.7328,50.7033,50.723,8823.0
2024-10-16 13:05:00,51.56,51.59,51.55,51.57,11506.0,50.723,50.7525,50.7131,50.7328,11506.0
2024-10-16 13:10:00,51.57,51.58,51.55,51.55,13054.0,50.7328,50.7426,50.7131,50.7131,13054.0
2024-10-16 13:15:00,51.56,51.57,51.53,51.53,7702.0,50.723,50.7328,50.6934,50.6934,7702.0
2024-10-16 13:20:00,51.54,51.56,51.53,51.55,3836.0,50.7033,50.723,50.6934,50.7131,3836.0
2024-10-16 13:25:00,51.55,51.58,51.55,51.58,5635.0,50.7131,50.7426,50.7131,50.7426,5635.0
2024-10-16 13:30:00,51.58,51.58,51.53,51.54,9782.0,50.7426,50.7426,50.6934,50.7033,9782.0
2024-10-16 13:35:00,51.53,51.53,51.49,51.5,7892.0,50.6934,50.6934,50.6541,50.6639,7892.0
2024-10-16 13:40:00,51.49,51.58,51.48,51.58,19070.0,50.6541,50.7426,50.6442,50.7426,19070.0
2024-10-16 13:45:00,51.58,51.64,51.55,51.6,13714.0,50.7426,50.8017,50.7131,50.7623,13714.0
2024-10-16 13:50:00,51.6,51.6,51.51,51.56,17267.0,50.7623,50.7623,50.6738,50.723,17267.0
2024-10-16 13:55:00,51.54,51.57,51.53,51.57,10804.0,50.7033,50.7328,50.6934,50.7328,10804.0
2024-10-16 14:00:00,51.57,51.58,51.52,51.52,7695.0,50.7328,50.7426,50.6836,50.6836,7695.0
2024-10-16 14:05:00,51.53,51.59,51.49,51.59,12533.0,50.6934,50.7525,50.6541,50.7525,12533.0
2024-10-16 14:10:00,51.59,51.63,51.57,51.62,12885.0,50.7525,50.7918,50.7328,50.782,12885.0
2024-10-16 14:15:00,51.63,51.67,51.62,51.66,18830.0,50.7918,50.8312,50.782,50.8213,18830.0
2024-10-16 14:20:00,51.66,51.69,51.66,51.67,10242.0,50.8213,50.8508,50.8213,50.8312,10242.0
2024-10-16 14:25:00,51.68,51.68,51.65,51.66,21531.0,50.841,50.841,50.8115,50.8213,21531.0
2024-10-16 14:30:00,51.67,51.69,51.66,51.67,11091.0,50.8312,50.8508,50.8213,50.8312,11091.0
2024-10-16 14:35:00,51.67,51.68,51.6,51.62,12519.0,50.8312,50.841,50.7623,50.782,12519.0
2024-10-16 14:40:00,51.63,51.68,51.62,51.68,29001.0,50.7918,50.841,50.782,50.841,29001.0
2024-10-16 14:45:00,51.67,51.72,51.66,51.7,12577.0,50.8312,50.8804,50.8213,50.8607,12577.0
2024-10-16 14:50:00,51.69,51.7,51.66,51.69,20360.0,50.8508,50.8607,50.8213,50.8508,20360.0
2024-10-16 14:55:00,51.69,51.73,51.67,51.72,18854.0,50.8508,50.8902,50.8312,50.8804,18854.0
2024-10-16 15:00:00,51.71,51.72,51.68,51.71,14931.0,50.8705,50.8804,50.841,50.8705,14931.0
2024-10-16 15:05:00,51.71,51.75,51.69,51.75,14380.0,50.8705,50.9099,50.8508,50.9099,14380.0
2024-10-16 15:10:00,51.75,51.75,51.73,51.75,14685.0,50.9099,50.9099,50.8902,50.9099,14685.0
2024-10-16 15:15:00,51.75,51.76,51.69,51.71,26464.0,50.9099,50.9197,50.8508,50.8705,26464.0
2024-10-16 15:20:00,51.71,51.72,51.61,51.65,25563.0,50.8705,50.8804,50.7721,50.8115,25563.0
2024-10-16 15:25:00,51.64,51.67,51.63,51.65,20929.0,50.8017,50.8312,50.7918,50.8115,20929.0
2024-10-16 15:30:00,51.65,51.65,51.59,51.62,24508.0,50.8115,50.8115,50.7525,50.782,24508.0
2024-10-16 15:35:00,51.62,51.68,51.59,51.68,34684.0,50.782,50.841,50.7525,50.841,34684.0
2024-10-16 15:40:00,51.68,51.73,51.66,51.73,45644.0,50.841,50.8902,50.8213,50.8902,45644.0
2024-10-16 15:45:00,51.73,51.73,51.67,51.68,46593.0,50.8902,50.8902,50.8312,50.841,46593.0
2024-10-16 15:50:00,51.67,51.69,51.64,51.68,85880.0,50.8312,50.8508,50.8017,50.841,85880.0
2024-10-16 15:55:00,51.68,51.7,51.64,51.68,193473.0,50.841,50.8607,50.8017,50.841,193473.0
2024-10-17 09:30:00,51.31,51.37,50.93,51.14,69926.0,50.477,50.536,50.1032,50.3098,69926.0
2024-10-17 09:35:00,51.15,51.32,51.11,51.29,25213.0,50.3196,50.4868,50.2803,50.4573,25213.0
2024-10-17 09:40:00,51.24,51.33,51.16,51.17,23140.0,50.4081,50.4967,50.3294,50.3393,23140.0
2024-10-17 09:45:00,51.16,51.32,51.12,51.2,30057.0,50.3294,50.4868,50.2901,50.3688,30057.0
2024-10-17 09:50:00,51.21,51.42,51.17,51.3,52433.0,50.3786,50.5852,50.3393,50.4672,52433.0
2024-10-17 09:55:00,51.3,51.32,51.18,51.24,24494.0,50.4672,50.4868,50.3491,50.4081,24494.0
2024-10-17 10:00:00,51.23,51.39,51.22,51.38,29614.0,50.3983,50.5557,50.3885,50.5459,29614.0
2024-10-17 10:05:00,51.38,51.44,51.31,51.35,24159.0,50.5459,50.6049,50.477,50.5164,24159.0
2024-10-17 10:10:00,51.33,51.35,51.17,51.22,87277.0,50.4967,50.5164,50.3393,50.3885,87277.0
2024-10-17 10:15:00,51.2,51.31,51.19,51.26,20667.0,50.3688,50.477,50.359,50.4278,20667.0
2024-10-17 10:20:00,51.25,51.33,51.24,51.29,14201.0,50.418,50.4967,50.4081,50.4573,14201.0
2024-10-17 10:25:00,51.31,51.31,51.14,51.21,16735.0,50.477,50.477,50.3098,50.3786,16735.0
2024-10-17 10:30:00,51.22,51.26,51.2,51.21,19441.0,50.3885,50.4278,50.3688,50.3786,19441.0
2024-10-17 10:35:00,51.2,51.21,51.14,51.2,20700.0,50.3688,50.3786,50.3098,50.3688,20700.0
2024-10-17 10:40:00,51.19,51.19,51.08,51.09,13520.0,50.359,50.359,50.2507,50.2606,13520.0
2024-10-17 10:45:00,51.09,51.27,51.08,51.15,16344.0,50.2606,50.4377,50.2507,50.3196,16344.0
2024-10-17 10:50:00,51.15,51.18,51.13,51.16,18724.0,50.3196,50.3491,50.2999,50.3294,18724.0
2024-10-17 10:55:00,51.16,51.21,51.15,51.18,15460.0,50.3294,50.3786,50.3196,50.3491,15460.0
2024-10-17 11:00:00,51.18,51.23,51.1,51.11,26730.0,50.3491,50.3983,50.2704,50.2803,26730.0
2024-10-17 11:05:00,51.1,51.11,51.02,51.11,51271.0,50.2704,50.2803,50.1917,50.2803,51271.0
2024-10-17 11:10:00,51.11,51.15,51.06,51.06,19955.0,50.2803,50.3196,50.2311,50.2311,19955.0
2024-10-17 11:15:00,51.07,51.07,50.96,51.0,53769.0,50.2409,50.2409,50.1327,50.172,53769.0
2024-10-17 11:20:00,51.01,51.07,50.91,51.07,79372.0,50.1819,50.2409,50.0835,50.2409,79372.0
2024-10-17 11:25:00,51.08,51.14,51.0,51.0,21805.0,50.2507,50.3098,50.172,50.172,21805.0
2024-10-17 11:30:00,50.99,51.04,50.97,51.01,106598.0,50.1622,50.2114,50.1425,50.1819,106598.0
2024-10-17 11:35:00,51.01,51.01,50.93,50.96,15156.0,50.1819,50.1819,50.1032,50.1327,15156.0
2024-10-17 11:40:00,50.96,50.98,50.88,50.9,36451.0,50.1327,50.1524,50.054,50.0737,36451.0
2024-10-17 11:45:00,50.9,50.93,50.85,50.93,31011.0,50.0737,50.1032,50.0245,50.1032,31011.0
2024-10-17 11:50:00,50.94,50.96,50.87,50.9,25089.0,50.113,50.1327,50.0442,50.0737,25089.0
2024-10-17 11:55:00,50.91,50.92,50.87,50.91,23600.0,50.0835,50.0933,50.0442,50.0835,23600.0
2024-10-17 12:00:00,50.91,51.08,50.91,51.08,20868.0,50.0835,50.2507,50.0835,50.2507,20868.0
2024-10-17 12:05:00,51.09,51.12,51.03,51.05,26078.0,50.2606,50.2901,50.2016,50.2212,26078.0
2024-10-17 12:10:00,51.04,51.08,50.97,50.98,17179.0,50.2114,50.2507,50.1425,50.1524,17179.0
2024-10-17 12:15:00,50.97,50.99,50.9,50.97,31781.0,50.1425,50.1622,50.0737,50.1425,31781.0
2024-10-17 12:20:00,50.98,51.05,50.94,51.05,68762.0,50.1524,50.2212,50.113,50.2212,68762.0
2024-10-17 12:25:00,51.04,51.05,50.95,51.03,49914.0,50.2114,50.2212,50.1229,50.2016,49914.0
2024-10-17 12:30:00,51.03,51.03,50.93,50.99,55693.0,50.2016,50.2016,50.1032,50.1622,55693.0
2024-10-17 12:35:00,50.99,51.03,50.97,51.02,17959.0,50.1622,50.2016,50.1425,50.1917,17959.0
2024-10-17 12:40:00,51.02,51.02,50.92,50.95,33690.0,50.1917,50.1917,50.0933,50.1229,33690.0
2024-10-17 12:45:00,50.95,50.96,50.91,50.92,14671.0,50.1229,50.1327,50.0835,50.0933,14671.0
2024-10-17 12:50:00,50.93,51.0,50.93,50.98,11861.0,50.1032,50.172,50.1032,50.1524,11861.0
2024-10-17 12:55:00,50.97,51.02,50.96,51.01,12302.0,50.1425,50.1917,50.1327,50.1819,12302.0
2024-10-17 13:00:00,50.99,51.0,50.92,50.96,20875.0,50.1622,50.172,50.0933,50.1327,20875.0
2024-10-17 13:05:00,50.96,50.96,50.91,50.96,14939.0,50.1327,50.1327,50.0835,50.1327,14939.0
2024-10-17 13:10:00,50.97,50.98,50.85,50.86,26028.0,50.1425,50.1524,50.0245,50.0343,26028.0
2024-10-17 13:15:00,50.85,50.87,50.82,50.87,24598.0,50.0245,50.0442,49.995,50.0442,24598.0
2024-10-17 13:20:00,50.87,50.92,50.87,50.92,14648.0,50.0442,50.0933,50.0442,50.0933,14648.0
2024-10-17 13:25:00,50.92,50.93,50.89,50.9,13992.0,50.0933,50.1032,50.0638,50.0737,13992.0
2024-10-17 13:30:00,50.9,50.91,50.84,50.84,12878.0,50.0737,50.0835,50.0146,50.0146,12878.0
2024-10-17 13:35:00,50.84,50.88,50.82,50.86,27410.0,50.0146,50.054,49.995,50.0343,27410.0
2024-10-17 13:40:00,50.85,50.87,50.83,50.85,15541.0,50.0245,50.0442,50.0048,50.0245,15541.0
2024-10-17 13:45:00,50.85,50.9,50.84,50.9,12597.0,50.0245,50.0737,50.0146,50.0737,12597.0
2024-10-17 13:50:00,50.9,50.92,50.88,50.92,12042.0,50.0737,50.0933,50.054,50.0933,12042.0
2024-10-17 13:55:00,50.93,50.94,50.89,50.9,11790.0,50.1032,50.113,50.0638,50.0737,11790.0
2024-10-17 14:00:00,50.9,50.9,50.71,50.71,48131.0,50.0737,50.0737,49.8868,49.8868,48131.0
2024-10-17 14:05:00,50.72,50.74,50.67,50.69,36996.0,49.8966,49.9163,49.8474,49.8671,36996.0
2024-10-17 14:10:00,50.69,50.81,50.68,50.79,24047.0,49.8671,49.9851,49.8572,49.9655,24047.0
2024-10-17 14:15:00,50.79,50.81,50.67,50.71,31546.0,49.9655,49.9851,49.8474,49.8868,31546.0
2024-10-17 14:20:00,50.7,50.7,50.63,50.66,24065.0,49.8769,49.8769,49.808,49.8376,24065.0
2024-10-17 14:25:00,50.66,50.72,50.63,50.7,21287.0,49.8376,49.8966,49.808,49.8769,21287.0
2024-10-17 14:30:00,50.7,50.76,50.69,50.74,22865.0,49.8769,49.9359,49.8671,49.9163,22865.0
2024-10-17 14:35:00,50.75,50.76,50.7,50.75,24822.0,49.9261,49.9359,49.8769,49.9261,24822.0
2024-10-17 14:40:00,50.75,50.75,50.63,50.7,32966.0,49.9261,49.9261,49.808,49.8769,32966.0
2024-10-17 14:45:00,50.7,50.76,50.68,50.73,14110.0,49.8769,49.9359,49.8572,49.9064,14110.0
2024-10-17 14:50:00,50.73,50.75,50.71,50.72,14968.0,49.9064,49.9261,49.8868,49.8966,14968.0
2024-10-17 14:55:00,50.72,50.72,50.67,50.71,19017.0,49.8966,49.8966,49.8474,49.8868,19017.0
2024-10-17 15:00:00,50.71,50.76,50.7,50.73,29139.0,49.8868,49.9359,49.8769,49.9064,29139.0
2024-10-17 15:05:00,50.72,50.74,50.68,50.71,20692.0,49.8966,49.9163,49.8572,49.8868,20692.0
2024-10-17 15:10:00,50.7,50.75,50.65,50.69,46021.0,49.8769,49.9261,49.8277,49.8671,46021.0
2024-10-17 15:15:00,50.7,50.73,50.66,50.69,35714.0,49.8769,49.9064,49.8376,49.8671,35714.0
2024-10-17 15:20:00,50.69,50.74,50.68,50.73,26748.0,49.8671,49.9163,49.8572,49.9064,26748.0
2024-10-17 15:25:00,50.74,50.8,50.7,50.71,64301.0,49.9163,49.9753,49.8769,49.8868,64301.0
2024-10-17 15:30:00,50.7,50.75,50.68,50.73,32952.0,49.8769,49.9261,49.8572,49.9064,32952.0
2024-10-17 15:35:00,50.73,50.74,50.62,50.68,95349.0,49.9064,49.9163,49.7982,49.8572,95349.0
2024-10-17 15:40:00,50.67,50.77,50.67,50.75,49333.0,49.8474,49.9458,49.8474,49.9261,49333.0
2024-10-17 15:45:00,50.75,50.82,50.73,50.75,65006.0,49.9261,49.995,49.9064,49.9261,65006.0
2024-10-17 15:50:00,50.76,50.87,50.75,50.87,133542.0,49.9359,50.0442,49.9261,50.0442,133542.0
2024-10-17 15:55:00,50.86,50.87,50.75,50.8,379957.0,50.0343,50.0442,49.9261,49.9753,379957.0
2024-10-18 09:30:00,51.5,51.75,51.41,51.73,195642.0,50.6639,50.9099,50.5754,50.8902,195642.0
2024-10-18 09:35:00,51.7,51.92,51.65,51.79,70591.0,50.8607,51.0771,50.8115,50.9492,70591.0
2024-10-18 09:40:00,51.77,51.93,51.74,51.92,19610.0,50.9295,51.0869,50.9,51.0771,19610.0
2024-10-18 09:45:00,51.92,51.98,51.81,51.83,29482.0,51.0771,51.1361,50.9689,50.9886,29482.0
2024-10-18 09:50:00,51.8,51.8,51.74,51.75,29275.0,50.9591,50.9591,50.9,50.9099,29275.0
2024-10-18 09:55:00,51.75,51.77,51.6,51.64,17766.0,50.9099,50.9295,50.7623,50.8017,17766.0
2024-10-18 10:00:00,51.63,51.85,51.63,51.83,39105.0,50.7918,51.0082,50.7918,50.9886,39105.0
2024-10-18 10:05:00,51.84,51.91,51.78,51.87,25065.0,50.9984,51.0673,50.9394,51.0279,25065.0
2024-10-18 10:10:00,51.87,51.89,51.72,51.78,16616.0,51.0279,51.0476,50.8804,50.9394,16616.0
2024-10-18 10:15:00,51.78,51.87,51.77,51.83,13947.0,50.9394,51.0279,50.9295,50.9886,13947.0
2024-10-18 10:20:00,51.8,51.85,51.76,51.79,36566.0,50.9591,51.0082,50.9197,50.9492,36566.0
2024-10-18 10:25:00,51.77,51.85,51.76,51.83,29470.0,50.9295,51.0082,50.9197,50.9886,29470.0
2024-10-18 10:30:00,51.84,51.92,51.79,51.8,14850.0,50.9984,51.0771,50.9492,50.9591,14850.0
2024-10-18 10:35:00,51.8,51.86,51.74,51.76,26361.0,50.9591,51.0181,50.9,50.9197,26361.0
2024-10-18 10:40:00,51.75,51.75,51.51,51.52,34322.0,50.9099,50.9099,50.6738,50.6836,34322.0
2024-10-18 10:45:00,51.53,51.59,51.49,51.54,23542.0,50.6934,50.7525,50.6541,50.7033,23542.0
2024-10-18 10:50:00,51.54,51.62,51.54,51.6,14114.0,50.7033,50.782,50.7033,50.7623,14114.0
2024-10-18 10:55:00,51.59,51.66,51.58,51.62,15436.0,50.7525,50.8213,50.7426,50.782,15436.0
2024-10-18 11:00:00,51.62,51.67,51.6,51.6,9960.0,50.782,50.8312,50.7623,50.7623,9960.0
2024-10-18 11:05:00,51.6,51.6,51.5,51.51,22175.0,50.7623,50.7623,50.6639,50.6738,22175.0
2024-10-18 11:10:00,51.52,51.53,51.48,51.49,12434.0,50.6836,50.6934,50.6442,50.6541,12434.0
2024-10-18 11:15:00,51.49,51.49,51.35,51.39,31502.0,50.6541,50.6541,50.5164,50.5557,31502.0
2024-10-18 11:20:00,51.4,51.46,51.32,51.45,37680.0,50.5655,50.6246,50.4868,50.6147,37680.0
2024-10-18 11:25:00,51.43,51.51,51.4,51.5,26685.0,50.5951,50.6738,50.5655,50.6639,26685.0
2024-10-18 11:30:00,51.5,51.52,51.35,51.41,39444.0,50.6639,50.6836,50.5164,50.5754,39444.0
2024-10-18 11:35:00,51.41,51.43,51.37,51.43,18206.0,50.5754,50.5951,50.536,50.5951,18206.0
2024-10-18 11:40:00,51.42,51.45,51.4,51.41,27554.0,50.5852,50.6147,50.5655,50.5754,27554.0
2024-10-18 11:45:00,51.43,51.57,51.43,51.57,22082.0,50.5951,50.7328,50.5951,50.7328,22082.0
2024-10-18 11:50:00,51.58,51.64,51.55,51.56,30095.0,50.7426,50.8017,50.7131,50.723,30095.0
2024-10-18 11:55:00,51.57,51.59,51.56,51.56,19585.0,50.7328,50.7525,50.723,50.723,19585.0
2024-10-18 12:00:00,51.57,51.69,51.56,51.69,20240.0,50.7328,50.8508,50.723,50.8508,20240.0
2024-10-18 12:05:00,51.7,51.7,51.65,51.66,13788.0,50.8607,50.8607,50.8115,50.8213,13788.0
2024-10-18 12:10:00,51.67,51.7,51.66,51.7,14779.0,50.8312,50.8607,50.8213,50.8607,14779.0
2024-10-18 12:15:00,51.71,51.75,51.71,51.72,22694.0,50.8705,50.9099,50.8705,50.8804,22694.0
2024-10-18 12:20:00,51.72,51.76,51.69,51.75,12194.0,50.8804,50.9197,50.8508,50.9099,12194.0
2024-10-18 12:25:00,51.75,51.82,51.73,51.78,41761.0,50.9099,50.9787,50.8902,50.9394,41761.0
2024-10-18 12:30:00,51.78,51.79,51.74,51.75,9859.0,50.9394,50.9492,50.9,50.9099,9859.0
2024-10-18 12:35:00,51.75,51.75,51.63,51.63,34674.0,50.9099,50.9099,50.7918,50.7918,34674.0
2024-10-18 12:40:00,51.64,51.64,51.55,51.55,26443.0,50.8017,50.8017,50.7131,50.7131,26443.0
2024-10-18 12:45:00,51.55,51.58,51.52,51.58,12173.0,50.7131,50.7426,50.6836,50.7426,12173.0
2024-10-18 12:50:00,51.58,51.59,51.54,51.59,5303.0,50.7426,50.7525,50.7033,50.7525,5303.0
2024-10-18 12:55:00,51.59,51.61,51.54,51.55,9422.0,50.7525,50.7721,50.7033,50.7131,9422.0
2024-10-18 13:00:00,51.57,51.59,51.53,51.54,6774.0,50.7328,50.7525,50.6934,50.7033,6774.0
2024-10-18 13:05:00,51.55,51.56,51.5,51.54,6553.0,50.7131,50.723,50.6639,50.7033,6553.0
2024-10-18 13:10:00,51.55,51.62,51.54,51.61,16113.0,50.7131,50.782,50.7033,50.7721,16113.0
2024-10-18 13:15:00,51.61,51.61,51.58,51.61,10398.0,50.7721,50.7721,50.7426,50.7721,10398.0
2024-10-18 13:20:00,51.61,51.62,51.6,51.61,6459.0,50.7721,50.782,50.7623,50.7721,6459.0
2024-10-18 13:25:00,51.61,51.62,51.6,51.61,6311.0,50.7721,50.782,50.7623,50.7721,6311.0
2024-10-18 13:30:00,51.61,51.62,51.59,51.61,8267.0,50.7721,50.782,50.7525,50.7721,8267.0
2024-10-18 13:35:00,51.61,51.62,51.58,51.61,15339.0,50.7721,50.782,50.7426,50.7721,15339.0
2024-10-18 13:40:00,51.61,51.62,51.6,51.61,8005.0,50.7721,50.782,50.7623,50.7721,8005.0
2024-10-18 13:45:00,51.6,51.61,51.59,51.6,6766.0,50.7623,50.7721,50.7525,50.7623,6766.0
2024-10-18 13:50:00,51.61,51.64,51.6,51.61,13492.0,50.7721,50.8017,50.7623,50.7721,13492.0
2024-10-18 13:55:00,51.61,51.64,51.6,51.63,6118.0,50.7721,50.8017,50.7623,50.7918,6118.0
2024-10-18 14:00:00,51.62,51.63,51.57,51.61,8876.0,50.782,50.7918,50.7328,50.7721,8876.0
2024-10-18 14:05:00,51.61,51.61,51.59,51.61,3956.0,50.7721,50.7721,50.7525,50.7721,3956.0
2024-10-18 14:10:00,51.61,51.62,51.58,51.59,10264.0,50.7721,50.782,50.7426,50.7525,10264.0
2024-10-18 14:15:00,51.59,51.61,51.57,51.57,10125.0,50.7525,50.7721,50.7328,50.7328,10125.0
2024-10-18 14:20:00,51.58,51.58,51.52,51.54,27121.0,50.7426,50.7426,50.6836,50.7033,27121.0
2024-10-18 14:25:00,51.53,51.58,51.52,51.55,12226.0,50.6934,50.7426,50.6836,50.7131,12226.0
2024-10-18 14:30:00,51.55,51.59,51.54,51.58,11532.0,50.7131,50.7525,50.7033,50.7426,11532.0
2024-10-18 14:35:00,51.57,51.58,51.55,51.56,5149.0,50.7328,50.7426,50.7131,50.723,5149.0
2024-10-18 14:40:00,51.55,51.56,51.53,51.53,7860.0,50.7131,50.723,50.6934,50.6934,7860.0
2024-10-18 14:45:00,51.54,51.56,51.53,51.55,4962.0,50.7033,50.723,50.6934,50.7131,4962.0
2024-10-18 14:50:00,51.55,51.56,51.54,51.56,10808.0,50.7131,50.723,50.7033,50.723,10808.0
2024-10-18 14:55:00,51.56,51.58,51.54,51.56,11892.0,50.723,50.7426,50.7033,50.723,11892.0
2024-10-18 15:00:00,51.56,51.56,51.51,51.54,10045.0,50.723,50.723,50.6738,50.7033,10045.0
2024-10-18 15:05:00,51.54,51.56,51.53,51.55,12784.0,50.7033,50.723,50.6934,50.7131,12784.0
2024-10-18 15:10:00,51.55,51.56,51.5,51.54,18791.0,50.7131,50.723,50.6639,50.7033,18791.0
2024-10-18 15:15:00,51.53,51.54,51.52,51.53,14454.0,50.6934,50.7033,50.6836,50.6934,14454.0
2024-10-18 15:20:00,51.53,51.53,51.48,51.5,16214.0,50.6934,50.6934,50.6442,50.6639,16214.0
2024-10-18 15:25:00,51.5,51.5,51.46,51.47,17251.0,50.6639,50.6639,50.6246,50.6344,17251.0
2024-10-18 15:30:00,51.48,51.48,51.44,51.47,13146.0,50.6442,50.6442,50.6049,50.6344,13146.0
2024-10-18 15:35:00,51.47,51.49,51.41,51.41,40556.0,50.6344,50.6541,50.5754,50.5754,40556.0
2024-10-18 15:40:00,51.41,51.42,51.38,51.41,25934.0,50.5754,50.5852,50.5459,50.5754,25934.0
2024-10-18 15:45:00,51.41,51.53,51.4,51.47,60998.0,50.5754,50.6934,50.5655,50.6344,60998.0
2024-10-18 15:50:00,51.48,51.54,51.43,51.54,77346.0,50.6442,50.7033,50.5951,50.7033,77346.0
2024-10-18 15:55:00,51.54,51.58,51.5,51.56,202594.0,50.7033,50.7426,50.6639,50.723,202594.0
2024-10-21 09:30:00,51.33,51.39,50.86,51.01,109382.0,50.4967,50.5557,50.0343,50.1819,109382.0
2024-10-21 09:35:00,50.97,51.01,50.66,50.77,46106.0,50.1425,50.1819,49.8376,49.9458,46106.0
2024-10-21 09:40:00,50.78,50.88,50.78,50.84,21307.0,49.9556,50.054,49.9556,50.0146,21307.0
2024-10-21 09:45:00,50.82,50.96,50.82,50.85,17434.0,49.995,50.1327,49.995,50.0245,17434.0
2024-10-21 09:50:00,50.86,50.98,50.85,50.88,18997.0,50.0343,50.1524,50.0245,50.054,18997.0
2024-10-21 09:55:00,50.87,50.89,50.83,50.86,10221.0,50.0442,50.0638,50.0048,50.0343,10221.0
2024-10-21 10:00:00,50.86,50.94,50.84,50.86,23243.0,50.0343,50.113,50.0146,50.0343,23243.0
2024-10-21 10:05:00,50.87,50.88,50.81,50.84,14665.0,50.0442,50.054,49.9851,50.0146,14665.0
2024-10-21 10:10:00,50.84,50.91,50.82,50.88,27831.0,50.0146,50.0835,49.995,50.054,27831.0
2024-10-21 10:15:00,50.87,51.01,50.87,51.0,47243.0,50.0442,50.1819,50.0442,50.172,47243.0
2024-10-21 10:20:00,51.0,51.02,50.92,50.97,18961.0,50.172,50.1917,50.0933,50.1425,18961.0
2024-10-21 10:25:00,50.96,51.0,50.95,50.98,40011.0,50.1327,50.172,50.1229,50.1524,40011.0
2024-10-21 10:30:00,50.97,50.98,50.92,50.96,45221.0,50.1425,50.1524,50.0933,50.1327,45221.0
2024-10-21 10:35:00,50.98,51.0,50.95,50.97,19162.0,50.1524,50.172,50.1229,50.1425,19162.0
2024-10-21 10:40:00,50.97,51.05,50.97,51.04,18932.0,50.1425,50.2212,50.1425,50.2114,18932.0
2024-10-21 10:45:00,51.04,51.04,50.98,51.0,17628.0,50.2114,50.2114,50.1524,50.172,17628.0
2024-10-21 10:50:00,51.0,51.09,51.0,51.09,20813.0,50.172,50.2606,50.172,50.2606,20813.0
2024-10-21 10:55:00,51.09,51.14,51.08,51.13,15780.0,50.2606,50.3098,50.2507,50.2999,15780.0
2024-10-21 11:00:00,51.12,51.14,51.06,51.1,24419.0,50.2901,50.3098,50.2311,50.2704,24419.0
2024-10-21 11:05:00,51.1,51.1,51.01,51.03,23879.0,50.2704,50.2704,50.1819,50.2016,23879.0
2024-10-21 11:10:00,51.03,51.1,51.03,51.1,13579.0,50.2016,50.2704,50.2016,50.2704,13579.0
2024-10-21 11:15:00,51.1,51.1,51.04,51.08,9767.0,50.2704,50.2704,50.2114,50.2507,9767.0
2024-10-21 11:20:00,51.08,51.1,51.07,51.1,14145.0,50.2507,50.2704,50.2409,50.2704,14145.0
2024-10-21 11:25:00,51.11,51.11,51.03,51.03,12506.0,50.2803,50.2803,50.2016,50.2016,12506.0
2024-10-21 11:30:00,51.02,51.08,51.0,51.08,13256.0,50.1917,50.2507,50.172,50.2507,13256.0
2024-10-21 11:35:00,51.08,51.08,51.01,51.05,9034.0,50.2507,50.2507,50.1819,50.2212,9034.0
2024-10-21 11:40:00,51.05,51.06,50.97,51.06,11629.0,50.2212,50.2311,50.1425,50.2311,11629.0
2024-10-21 11:45:00,51.05,51.13,51.05,51.13,9317.0,50.2212,50.2999,50.2212,50.2999,9317.0
2024-10-21 11:50:00,51.14,51.14,51.08,51.08,9088.0,50.3098,50.3098,50.2507,50.2507,9088.0
2024-10-21 11:55:00,51.09,51.11,51.07,51.1,7833.0,50.2606,50.2803,50.2409,50.2704,7833.0
2024-10-21 12:00:00,51.1,51.18,51.1,51.13,9006.0,50.2704,50.3491,50.2704,50.2999,9006.0
2024-10-21 12:05:00,51.13,51.14,51.11,51.13,7916.0,50.2999,50.3098,50.2803,50.2999,7916.0
2024-10-21 12:10:00,51.14,51.14,51.04,51.05,12413.0,50.3098,50.3098,50.2114,50.2212,12413.0
2024-10-21 12:15:00,51.06,51.08,51.03,51.04,7576.0,50.2311,50.2507,50.2016,50.2114,7576.0
2024-10-21 12:20:00,51.04,51.11,51.03,51.11,10485.0,50.2114,50.2803,50.2016,50.2803,10485.0
2024-10-21 12:25:00,51.11,51.11,51.06,51.1,7664.0,50.2803,50.2803,50.2311,50.2704,7664.0
2024-10-21 12:30:00,51.1,51.13,51.09,51.12,10206.0,50.2704,50.2999,50.2606,50.2901,10206.0
2024-10-21 12:35:00,51.12,51.15,51.07,51.08,13841.0,50.2901,50.3196,50.2409,50.2507,13841.0
2024-10-21 12:40:00,51.09,51.1,51.02,51.02,9410.0,50.2606,50.2704,50.1917,50.1917,9410.0
2024-10-21 12:45:00,51.02,51.05,51.02,51.04,11612.0,50.1917,50.2212,50.1917,50.2114,11612.0
2024-10-21 12:50:00,51.04,51.04,50.97,51.03,20242.0,50.2114,50.2114,50.1425,50.2016,20242.0
2024-10-21 12:55:00,51.03,51.03,50.98,51.01,13960.0,50.2016,50.2016,50.1524,50.1819,13960.0
2024-10-21 13:00:00,51.01,51.08,51.0,51.05,10392.0,50.1819,50.2507,50.172,50.2212,10392.0
2024-10-21 13:05:00,51.05,51.06,51.04,51.05,9679.0,50.2212,50.2311,50.2114,50.2212,9679.0
2024-10-21 13:10:00,51.05,51.06,51.04,51.05,6219.0,50.2212,50.2311,50.2114,50.2212,6219.0
2024-10-21 13:15:00,51.05,51.06,51.02,51.03,19404.0,50.2212,50.2311,50.1917,50.2016,19404.0
2024-10-21 13:20:00,51.03,51.03,50.97,51.0,13757.0,50.2016,50.2016,50.1425,50.172,13757.0
2024-10-21 13:25:00,51.0,51.05,50.98,51.02,21543.0,50.172,50.2212,50.1524,50.1917,21543.0
2024-10-21 13:30:00,51.02,51.04,50.96,50.96,27803.0,50.1917,50.2114,50.1327,50.1327,27803.0
2024-10-21 13:35:00,50.97,51.0,50.96,50.98,6856.0,50.1425,50.172,50.1327,50.1524,6856.0
2024-10-21 13:40:00,50.98,51.0,50.97,50.97,12972.0,50.1524,50.172,50.1425,50.1425,12972.0
2024-10-21 13:45:00,50.97,51.0,50.94,51.0,17261.0,50.1425,50.172,50.113,50.172,17261.0
2024-10-21 13:50:00,51.0,51.0,50.93,50.93,22077.0,50.172,50.172,50.1032,50.1032,22077.0
2024-10-21 13:55:00,50.93,50.96,50.93,50.96,11358.0,50.1032,50.1327,50.1032,50.1327,11358.0
2024-10-21 14:00:00,50.96,50.97,50.94,50.96,22427.0,50.1327,50.1425,50.113,50.1327,22427.0
2024-10-21 14:05:00,50.96,50.97,50.94,50.97,14598.0,50.1327,50.1425,50.113,50.1425,14598.0
2024-10-21 14:10:00,50.97,50.97,50.92,50.93,9484.0,50.1425,50.1425,50.0933,50.1032,9484.0
2024-10-21 14:15:00,50.93,50.97,50.92,50.96,30167.0,50.1032,50.1425,50.0933,50.1327,30167.0
2024-10-21 14:20:00,50.96,50.97,50.91,50.94,21694.0,50.1327,50.1425,50.0835,50.113,21694.0
2024-10-21 14:25:00,50.94,50.95,50.88,50.9,16181.0,50.113,50.1229,50.054,50.0737,16181.0
2024-10-21 14:30:00,50.9,50.94,50.89,50.91,9770.0,50.0737,50.113,50.0638,50.0835,9770.0
2024-10-21 14:35:00,50.92,50.94,50.9,50.91,12420.0,50.0933,50.113,50.0737,50.0835,12420.0
2024-10-21 14:40:00,50.91,50.95,50.9,50.93,16336.0,50.0835,50.1229,50.0737,50.1032,16336.0
2024-10-21 14:45:00,50.93,50.95,50.92,50.93,22996.0,50.1032,50.1229,50.0933,50.1032,22996.0
2024-10-21 14:50:00,50.92,50.94,50.9,50.91,16677.0,50.0933,50.113,50.0737,50.0835,16677.0
2024-10-21 14:55:00,50.91,50.93,50.9,50.93,14075.0,50.0835,50.1032,50.0737,50.1032,14075.0
2024-10-21 15:00:00,50.93,50.94,50.9,50.91,34422.0,50.1032,50.113,50.0737,50.0835,34422.0
2024-10-21 15:05:00,50.92,50.95,50.91,50.95,21840.0,50.0933,50.1229,50.0835,50.1229,21840.0
2024-10-21 15:10:00,50.95,50.98,50.93,50.97,52155.0,50.1229,50.1524,50.1032,50.1425,52155.0
2024-10-21 15:15:00,50.97,50.98,50.95,50.98,71953.0,50.1425,50.1524,50.1229,50.1524,71953.0
2024-10-21 15:20:00,50.98,51.02,50.97,50.99,88705.0,50.1524,50.1917,50.1425,50.1622,88705.0
2024-10-21 15:25:00,50.99,51.04,50.98,51.01,62203.0,50.1622,50.2114,50.1524,50.1819,62203.0
2024-10-21 15:30:00,51.01,51.03,50.93,50.96,69403.0,50.1819,50.2016,50.1032,50.1327,69403.0
2024-10-21 15:35:00,50.96,51.01,50.95,51.01,54304.0,50.1327,50.1819,50.1229,50.1819,54304.0
2024-10-21 15:40:00,51.01,51.03,50.98,50.98,51915.0,50.1819,50.2016,50.1524,50.1524,51915.0
2024-10-21 15:45:00,50.99,51.04,50.98,51.02,36522.0,50.1622,50.2114,50.1524,50.1917,36522.0
2024-10-21 15:50:00,51.02,51.19,50.98,51.15,74491.0,50.1917,50.359,50.1524,50.3196,74491.0
2024-10-21 15:55:00,51.15,51.21,51.1,51.18,225420.0,50.3196,50.3786,50.2704,50.3491,225420.0
2024-10-22 09:30:00,51.3,51.55,51.07,51.15,117712.0,50.4672,50.7131,50.2409,50.3196,117712.0
2024-10-22 09:35:00,51.15,51.17,50.97,51.12,14370.0,50.3196,50.3393,50.1425,50.2901,14370.0
2024-10-22 09:40:00,51.14,51.27,51.13,51.24,19250.0,50.3098,50.4377,50.2999,50.4081,19250.0
2024-10-22 09:45:00,51.23,51.28,51.14,51.2,12595.0,50.3983,50.4475,50.3098,50.3688,12595.0
2024-10-22 09:50:00,51.19,51.25,51.09,51.1,26664.0,50.359,50.418,50.2606,50.2704,26664.0
2024-10-22 09:55:00,51.11,51.12,51.03,51.09,9613.0,50.2803,50.2901,50.2016,50.2606,9613.0
2024-10-22 10:00:00,51.11,51.3,51.09,51.29,44542.0,50.2803,50.4672,50.2606,50.4573,44542.0
2024-10-22 10:05:00,51.28,51.54,51.2,51.44,98072.0,50.4475,50.7033,50.3688,50.6049,98072.0
2024-10-22 10:10:00,51.43,51.51,51.42,51.49,20015.0,50.5951,50.6738,50.5852,50.6541,20015.0
2024-10-22 10:15:00,51.5,51.6,51.5,51.57,25234.0,50.6639,50.7623,50.6639,50.7328,25234.0
2024-10-22 10:20:00,51.57,51.64,51.49,51.64,32784.0,50.7328,50.8017,50.6541,50.8017,32784.0
2024-10-22 10:25:00,51.63,51.71,51.63,51.69,40087.0,50.7918,50.8705,50.7918,50.8508,40087.0
2024-10-22 10:30:00,51.68,51.8,51.66,51.74,63958.0,50.841,50.9591,50.8213,50.9,63958.0
2024-10-22 10:35:00,51.74,51.83,51.73,51.8,63333.0,50.9,50.9886,50.8902,50.9591,63333.0
2024-10-22 10:40:00,51.8,51.85,51.73,51.85,132953.0,50.9591,51.0082,50.8902,51.0082,132953.0
2024-10-22 10:45:00,51.85,51.98,51.84,51.93,30182.0,51.0082,51.1361,50.9984,51.0869,30182.0
2024-10-22 10:50:00,51.92,51.94,51.87,51.88,23814.0,51.0771,51.0968,51.0279,51.0378,23814.0
2024-10-22 10:55:00,51.88,51.9,51.77,51.83,29538.0,51.0378,51.0574,50.9295,50.9886,29538.0
2024-10-22 11:00:00,51.82,51.86,51.75,51.75,37294.0,50.9787,51.0181,50.9099,50.9099,37294.0
2024-10-22 11:05:00,51.77,51.8,51.73,51.76,38065.0,50.9295,50.9591,50.8902,50.9197,38065.0
2024-10-22 11:10:00,51.74,51.83,51.69,51.81,30897.0,50.9,50.9886,50.8508,50.9689,30897.0
2024-10-22 11:15:00,51.82,51.84,51.68,51.69,31842.0,50.9787,50.9984,50.841,50.8508,31842.0
2024-10-22 11:20:00,51.69,51.72,51.66,51.67,50364.0,50.8508,50.8804,50.8213,50.8312,50364.0
2024-10-22 11:25:00,51.67,51.69,51.62,51.65,37801.0,50.8312,50.8508,50.782,50.8115,37801.0
2024-10-22 11:30:00,51.65,51.68,51.64,51.67,22667.0,50.8115,50.841,50.8017,50.8312,22667.0
2024-10-22 11:35:00,51.67,51.69,51.64,51.67,18142.0,50.8312,50.8508,50.8017,50.8312,18142.0
2024-10-22 11:40:00,51.66,51.67,51.64,51.67,9008.0,50.8213,50.8312,50.8017,50.8312,9008.0
2024-10-22 11:45:00,51.67,51.72,51.66,51.7,10845.0,50.8312,50.8804,50.8213,50.8607,10845.0
2024-10-22 11:50:00,51.7,51.74,51.7,51.73,9508.0,50.8607,50.9,50.8607,50.8902,9508.0
2024-10-22 11:55:00,51.72,51.72,51.64,51.65,25762.0,50.8804,50.8804,50.8017,50.8115,25762.0
2024-10-22 12:00:00,51.65,51.65,51.6,51.62,14141.0,50.8115,50.8115,50.7623,50.782,14141.0
2024-10-22 12:05:00,51.62,51.64,51.59,51.6,7584.0,50.782,50.8017,50.7525,50.7623,7584.0
2024-10-22 12:10:00,51.6,51.67,51.59,51.65,26884.0,50.7623,50.8312,50.7525,50.8115,26884.0
2024-10-22 12:15:00,51.65,51.7,51.64,51.69,16289.0,50.8115,50.8607,50.8017,50.8508,16289.0
2024-10-22 12:20:00,51.7,51.7,51.63,51.69,20613.0,50.8607,50.8607,50.7918,50.8508,20613.0
2024-10-22 12:25:00,51.68,51.7,51.64,51.69,7163.0,50.841,50.8607,50.8017,50.8508,7163.0
2024-10-22 12:30:00,51.69,51.71,51.67,51.7,13454.0,50.8508,50.8705,50.8312,50.8607,13454.0
2024-10-22 12:35:00,51.7,51.72,51.68,51.72,10736.0,50.8607,50.8804,50.841,50.8804,10736.0
2024-10-22 12:40:00,51.72,51.79,51.7,51.75,22696.0,50.8804,50.9492,50.8607,50.9099,22696.0
2024-10-22 12:45:00,51.75,51.77,51.74,51.75,6200.0,50.9099,50.9295,50.9,50.9099,6200.0
2024-10-22 12:50:00,51.75,51.76,51.72,51.73,10119.0,50.9099,50.9197,50.8804,50.8902,10119.0
2024-10-22 12:55:00,51.73,51.74,51.69,51.71,8192.0,50.8902,50.9,50.8508,50.8705,8192.0
2024-10-22 13:00:00,51.7,51.7,51.68,51.69,9329.0,50.8607,50.8607,50.841,50.8508,9329.0
2024-10-22 13:05:00,51.69,51.7,51.66,51.67,7515.0,50.8508,50.8607,50.8213,50.8312,7515.0
2024-10-22 13:10:00,51.66,51.68,51.64,51.65,6352.0,50.8213,50.841,50.8017,50.8115,6352.0
2024-10-22 13:15:00,51.65,51.67,51.61,51.66,11320.0,50.8115,50.8312,50.7721,50.8213,11320.0
2024-10-22 13:20:00,51.67,51.68,51.64,51.65,6742.0,50.8312,50.841,50.8017,50.8115,6742.0
2024-10-22 13:25:00,51.65,51.68,51.65,51.68,5164.0,50.8115,50.841,50.8115,50.841,5164.0
2024-10-22 13:30:00,51.68,51.7,51.67,51.69,10002.0,50.841,50.8607,50.8312,50.8508,10002.0
2024-10-22 13:35:00,51.7,51.73,51.7,51.71,7646.0,50.8607,50.8902,50.8607,50.8705,7646.0
2024-10-22 13:40:00,51.72,51.74,51.7,51.73,12633.0,50.8804,50.9,50.8607,50.8902,12633.0
2024-10-22 13:45:00,51.74,51.77,51.74,51.74,8890.0,50.9,50.9295,50.9,50.9,8890.0
2024-10-22 13:50:00,51.75,51.78,51.74,51.77,18596.0,50.9099,50.9394,50.9,50.9295,18596.0
2024-10-22 13:55:00,51.77,51.78,51.75,51.76,9946.0,50.9295,50.9394,50.9099,50.9197,9946.0
2024-10-22 14:00:00,51.77,51.85,51.76,51.85,34872.0,50.9295,51.0082,50.9197,51.0082,34872.0
2024-10-22 14:05:00,51.85,51.89,51.78,51.78,36826.0,51.0082,51.0476,50.9394,50.9394,36826.0
2024-10-22 14:10:00,51.77,51.8,51.75,51.78,11903.0,50.9295,50.9591,50.9099,50.9394,11903.0
2024-10-22 14:15:00,51.77,51.8,51.77,51.78,7367.0,50.9295,50.9591,50.9295,50.9394,7367.0
2024-10-22 14:20:00,51.78,51.78,51.74,51.76,10632.0,50.9394,50.9394,50.9,50.9197,10632.0
2024-10-22 14:25:00,51.75,51.75,51.73,51.74,7827.0,50.9099,50.9099,50.8902,50.9,7827.0
2024-10-22 14:30:00,51.73,51.74,51.72,51.72,12165.0,50.8902,50.9,50.8804,50.8804,12165.0
2024-10-22 14:35:00,51.73,51.74,51.71,51.72,8804.0,50.8902,50.9,50.8705,50.8804,8804.0
2024-10-22 14:40:00,51.72,51.77,51.71,51.76,11298.0,50.8804,50.9295,50.8705,50.9197,11298.0
2024-10-22 14:45:00,51.75,51.78,51.75,51.77,8211.0,50.9099,50.9394,50.9099,50.9295,8211.0
2024-10-22 14:50:00,51.77,51.8,51.76,51.78,20128.0,50.9295,50.9591,50.9197,50.9394,20128.0
2024-10-22 14:55:00,51.78,51.79,51.75,51.76,18861.0,50.9394,50.9492,50.9099,50.9197,18861.0
2024-10-22 15:00:00,51.76,51.76,51.69,51.7,12110.0,50.9197,50.9197,50.8508,50.8607,12110.0
2024-10-22 15:05:00,51.7,51.81,51.67,51.75,139622.0,50.8607,50.9689,50.8312,50.9099,139622.0
2024-10-22 15:10:00,51.76,51.79,51.73,51.76,16745.0,50.9197,50.9492,50.8902,50.9197,16745.0
2024-10-22 15:15:00,51.77,51.79,51.76,51.77,35729.0,50.9295,50.9492,50.9197,50.9295,35729.0
2024-10-22 15:20:00,51.78,51.87,51.77,51.83,62361.0,50.9394,51.0279,50.9295,50.9886,62361.0
2024-10-22 15:25:00,51.82,51.84,51.8,51.83,28861.0,50.9787,50.9984,50.9591,50.9886,28861.0
2024-10-22 15:30:00,51.83,51.83,51.78,51.82,39623.0,50.9886,50.9886,50.9394,50.9787,39623.0
2024-10-22 15:35:00,51.82,51.84,51.77,51.78,80661.0,50.9787,50.9984,50.9295,50.9394,80661.0
2024-10-22 15:40:00,51.79,51.84,51.77,51.83,67539.0,50.9492,50.9984,50.9295,50.9886,67539.0
2024-10-22 15:45:00,51.83,51.93,51.8,51.89,154111.0,50.9886,51.0869,50.9591,51.0476,154111.0
2024-10-22 15:50:00,51.89,51.9,51.75,51.85,265123.0,51.0476,51.0574,50.9099,51.0082,265123.0
2024-10-22 15:55:00,51.85,51.86,51.74,51.74,424756.0,51.0082,51.0181,50.9,50.9,424756.0
2024-10-23 09:30:00,51.13,51.46,51.06,51.41,79263.0,50.2999,50.6246,50.2311,50.5754,79263.0
2024-10-23 09:35:00,51.42,51.49,51.26,51.31,11163.0,50.5852,50.6541,50.4278,50.477,11163.0
2024-10-23 09:40:00,51.31,51.44,51.25,51.39,10787.0,50.477,50.6049,50.418,50.5557,10787.0
2024-10-23 09:45:00,51.41,51.41,51.32,51.37,14414.0,50.5754,50.5754,50.4868,50.536,14414.0
2024-10-23 09:50:00,51.35,51.42,51.32,51.38,14890.0,50.5164,50.5852,50.4868,50.5459,14890.0
2024-10-23 09:55:00,51.38,51.46,51.23,51.24,20559.0,50.5459,50.6246,50.3983,50.4081,20559.0
2024-10-23 10:00:00,51.24,51.36,51.23,51.27,20826.0,50.4081,50.5262,50.3983,50.4377,20826.0
2024-10-23 10:05:00,51.28,51.29,51.19,51.26,18195.0,50.4475,50.4573,50.359,50.4278,18195.0
2024-10-23 10:10:00,51.27,51.31,51.21,51.24,18091.0,50.4377,50.477,50.3786,50.4081,18091.0
2024-10-23 10:15:00,51.23,51.27,51.2,51.21,15014.0,50.3983,50.4377,50.3688,50.3786,15014.0
2024-10-23 10:20:00,51.21,51.25,51.19,51.22,14613.0,50.3786,50.418,50.359,50.3885,14613.0
2024-10-23 10:25:00,51.24,51.3,51.23,51.27,21297.0,50.4081,50.4672,50.3983,50.4377,21297.0
2024-10-23 10:30:00,51.28,51.28,51.2,51.25,17461.0,50.4475,50.4475,50.3688,50.418,17461.0
2024-10-23 10:35:00,51.26,51.28,51.16,51.16,10220.0,50.4278,50.4475,50.3294,50.3294,10220.0
2024-10-23 10:40:00,51.17,51.21,51.1,51.11,22109.0,50.3393,50.3786,50.2704,50.2803,22109.0
2024-10-23 10:45:00,51.11,51.12,51.05,51.06,37402.0,50.2803,50.2901,50.2212,50.2311,37402.0
2024-10-23 10:50:00,51.06,51.08,50.98,50.98,34475.0,50.2311,50.2507,50.1524,50.1524,34475.0
2024-10-23 10:55:00,50.98,51.1,50.98,51.08,18216.0,50.1524,50.2704,50.1524,50.2507,18216.0
2024-10-23 11:00:00,51.08,51.14,51.06,51.14,22115.0,50.2507,50.3098,50.2311,50.3098,22115.0
2024-10-23 11:05:00,51.14,51.14,51.02,51.04,17755.0,50.3098,50.3098,50.1917,50.2114,17755.0
2024-10-23 11:10:00,51.05,51.08,50.98,51.01,23530.0,50.2212,50.2507,50.1524,50.1819,23530.0
2024-10-23 11:15:00,51.01,51.03,50.94,50.95,11646.0,50.1819,50.2016,50.113,50.1229,11646.0
2024-10-23 11:20:00,50.96,51.13,50.95,51.1,30528.0,50.1327,50.2999,50.1229,50.2704,30528.0
2024-10-23 11:25:00,51.11,51.13,51.07,51.1,30417.0,50.2803,50.2999,50.2409,50.2704,30417.0
2024-10-23 11:30:00,51.11,51.15,51.09,51.14,29935.0,50.2803,50.3196,50.2606,50.3098,29935.0
2024-10-23 11:35:00,51.14,51.2,51.13,51.19,23499.0,50.3098,50.3688,50.2999,50.359,23499.0
2024-10-23 11:40:00,51.2,51.24,51.19,51.23,38488.0,50.3688,50.4081,50.359,50.3983,38488.0
2024-10-23 11:45:00,51.23,51.25,51.15,51.15,15300.0,50.3983,50.418,50.3196,50.3196,15300.0
2024-10-23 11:50:00,51.16,51.21,51.15,51.19,10839.0,50.3294,50.3786,50.3196,50.359,10839.0
2024-10-23 11:55:00,51.18,51.22,51.12,51.18,22945.0,50.3491,50.3885,50.2901,50.3491,22945.0
2024-10-23 12:00:00,51.19,51.22,51.15,51.16,16960.0,50.359,50.3885,50.3196,50.3294,16960.0
2024-10-23 12:05:00,51.16,51.17,51.11,51.11,8919.0,50.3294,50.3393,50.2803,50.2803,8919.0
2024-10-23 12:10:00,51.12,51.13,51.06,51.08,9864.0,50.2901,50.2999,50.2311,50.2507,9864.0
2024-10-23 12:15:00,51.09,51.13,51.08,51.12,8152.0,50.2606,50.2999,50.2507,50.2901,8152.0
2024-10-23 12:20:00,51.12,51.16,51.1,51.12,19090.0,50.2901,50.3294,50.2704,50.2901,19090.0
2024-10-23 12:25:00,51.13,51.14,51.07,51.1,13032.0,50.2999,50.3098,50.2409,50.2704,13032.0
2024-10-23 12:30:00,51.1,51.12,51.05,51.09,28681.0,50.2704,50.2901,50.2212,50.2606,28681.0
2024-10-23 12:35:00,51.1,51.12,51.08,51.08,8715.0,50.2704,50.2901,50.2507,50.2507,8715.0
2024-10-23 12:40:00,51.09,51.14,51.07,51.12,13266.0,50.2606,50.3098,50.2409,50.2901,13266.0
2024-10-23 12:45:00,51.13,51.15,51.09,51.1,9636.0,50.2999,50.3196,50.2606,50.2704,9636.0
2024-10-23 12:50:00,51.1,51.11,51.02,51.02,11994.0,50.2704,50.2803,50.1917,50.1917,11994.0
2024-10-23 12:55:00,51.03,51.07,51.02,51.06,14502.0,50.2016,50.2409,50.1917,50.2311,14502.0
2024-10-23 13:00:00,51.06,51.08,51.0,51.03,13367.0,50.2311,50.2507,50.172,50.2016,13367.0
2024-10-23 13:05:00,51.03,51.04,50.99,51.03,17559.0,50.2016,50.2114,50.1622,50.2016,17559.0
2024-10-23 13:10:00,51.03,51.05,50.99,50.99,13242.0,50.2016,50.2212,50.1622,50.1622,13242.0
2024-10-23 13:15:00,51.0,51.01,50.97,50.98,19756.0,50.172,50.1819,50.1425,50.1524,19756.0
2024-10-23 13:20:00,50.98,51.01,50.95,50.96,20600.0,50.1524,50.1819,50.1229,50.1327,20600.0
2024-10-23 13:25:00,50.97,51.02,50.96,50.99,17367.0,50.1425,50.1917,50.1327,50.1622,17367.0
2024-10-23 13:30:00,51.0,51.01,50.95,50.97,11683.0,50.172,50.1819,50.1229,50.1425,11683.0
2024-10-23 13:35:00,50.98,51.03,50.94,51.01,20879.0,50.1524,50.2016,50.113,50.1819,20879.0
2024-10-23 13:40:00,51.01,51.07,51.0,51.04,46926.0,50.1819,50.2409,50.172,50.2114,46926.0
2024-10-23 13:45:00,51.04,51.07,51.01,51.05,32261.0,50.2114,50.2409,50.1819,50.2212,32261.0
2024-10-23 13:50:00,51.06,51.06,50.97,50.98,23578.0,50.2311,50.2311,50.1425,50.1524,23578.0
2024-10-23 13:55:00,50.98,51.0,50.96,50.98,17109.0,50.1524,50.172,50.1327,50.1524,17109.0
2024-10-23 14:00:00,50.98,50.99,50.91,50.91,21324.0,50.1524,50.1622,50.0835,50.0835,21324.0
2024-10-23 14:05:00,50.91,50.92,50.85,50.89,40980.0,50.0835,50.0933,50.0245,50.0638,40980.0
2024-10-23 14:10:00,50.89,50.89,50.81,50.88,34914.0,50.0638,50.0638,49.9851,50.054,34914.0
2024-10-23 14:15:00,50.88,50.9,50.85,50.87,16651.0,50.054,50.0737,50.0245,50.0442,16651.0
2024-10-23 14:20:00,50.87,50.92,50.86,50.9,18184.0,50.0442,50.0933,50.0343,50.0737,18184.0
2024-10-23 14:25:00,50.9,50.98,50.89,50.95,32296.0,50.0737,50.1524,50.0638,50.1229,32296.0
2024-10-23 14:30:00,50.95,51.01,50.94,51.0,19201.0,50.1229,50.1819,50.113,50.172,19201.0
2024-10-23 14:35:00,51.0,51.04,50.99,51.02,27278.0,50.172,50.2114,50.1622,50.1917,27278.0
2024-10-23 14:40:00,51.01,51.04,51.0,51.03,22316.0,50.1819,50.2114,50.172,50.2016,22316.0
2024-10-23 14:45:00,51.03,51.08,51.02,51.05,17601.0,50.2016,50.2507,50.1917,50.2212,17601.0
2024-10-23 14:50:00,51.05,51.06,50.97,51.0,14714.0,50.2212,50.2311,50.1425,50.172,14714.0
2024-10-23 14:55:00,51.0,51.03,51.0,51.01,13766.0,50.172,50.2016,50.172,50.1819,13766.0
2024-10-23 15:00:00,51.01,51.03,50.94,50.94,16534.0,50.1819,50.2016,50.113,50.113,16534.0
2024-10-23 15:05:00,50.95,50.98,50.92,50.96,23426.0,50.1229,50.1524,50.0933,50.1327,23426.0
2024-10-23 15:10:00,50.96,50.98,50.94,50.95,18608.0,50.1327,50.1524,50.113,50.1229,18608.0
2024-10-23 15:15:00,50.95,50.96,50.92,50.95,23362.0,50.1229,50.1327,50.0933,50.1229,23362.0
2024-10-23 15:20:00,50.95,50.98,50.92,50.94,20806.0,50.1229,50.1524,50.0933,50.113,20806.0
2024-10-23 15:25:00,50.93,50.97,50.92,50.97,23750.0,50.1032,50.1425,50.0933,50.1425,23750.0
2024-10-23 15:30:00,50.97,50.97,50.88,50.9,33014.0,50.1425,50.1425,50.054,50.0737,33014.0
2024-10-23 15:35:00,50.9,50.93,50.88,50.93,33688.0,50.0737,50.1032,50.054,50.1032,33688.0
2024-10-23 15:40:00,50.93,50.97,50.91,50.97,42269.0,50.1032,50.1425,50.0835,50.1425,42269.0
2024-10-23 15:45:00,50.97,51.09,50.94,50.94,82115.0,50.1425,50.2606,50.113,50.113,82115.0
2024-10-23 15:50:00,50.94,51.03,50.87,50.98,181087.0,50.113,50.2016,50.0442,50.1524,181087.0
2024-10-23 15:55:00,50.98,51.11,50.92,51.04,445818.0,50.1524,50.2803,50.0933,50.2114,445818.0
2024-10-24 09:30:00,52.15,53.4,52.02,52.65,556210.0,51.3034,52.5331,51.1755,51.7953,556210.0
2024-10-24 09:35:00,52.65,52.75,51.75,51.81,168143.0,51.7953,51.8936,50.9099,50.9689,168143.0
2024-10-24 09:40:00,51.82,52.07,51.35,51.46,113665.0,50.9787,51.2247,50.5164,50.6246,113665.0
2024-10-24 09:45:00,51.48,52.24,51.45,52.24,179839.0,50.6442,51.3919,50.6147,51.3919,179839.0
2024-10-24 09:50:00,52.22,52.39,51.98,52.11,156900.0,51.3722,51.5395,51.1361,51.264,156900.0
2024-10-24 09:55:00,52.1,52.1,51.67,51.77,108593.0,51.2542,51.2542,50.8312,50.9295,108593.0
2024-10-24 10:00:00,51.75,52.22,51.72,52.21,58323.0,50.9099,51.3722,50.8804,51.3624,58323.0
2024-10-24 10:05:00,52.19,52.37,52.12,52.25,71420.0,51.3427,51.5198,51.2739,51.4017,71420.0
2024-10-24 10:10:00,52.25,52.28,51.92,51.96,110058.0,51.4017,51.4313,51.0771,51.1165,110058.0
2024-10-24 10:15:00,51.94,52.03,51.84,52.0,83992.0,51.0968,51.1853,50.9984,51.1558,83992.0
2024-10-24 10:20:00,52.0,52.03,51.82,52.01,39607.0,51.1558,51.1853,50.9787,51.1656,39607.0
2024-10-24 10:25:00,52.0,52.15,51.97,51.98,57948.0,51.1558,51.3034,51.1263,51.1361,57948.0
2024-10-24 10:30:00,51.98,52.08,51.95,52.0,44638.0,51.1361,51.2345,51.1066,51.1558,44638.0
2024-10-24 10:35:00,51.97,51.97,51.72,51.94,38302.0,51.1263,51.1263,50.8804,51.0968,38302.0
2024-10-24 10:40:00,51.95,51.97,51.68,51.73,28548.0,51.1066,51.1263,50.841,50.8902,28548.0
2024-10-24 10:45:00,51.73,51.77,51.52,51.55,35864.0,50.8902,50.9295,50.6836,50.7131,35864.0
2024-10-24 10:50:00,51.55,51.64,51.4,51.41,64781.0,50.7131,50.8017,50.5655,50.5754,64781.0
2024-10-24 10:55:00,51.4,51.54,51.3,51.52,55745.0,50.5655,50.7033,50.4672,50.6836,55745.0
2024-10-24 11:00:00,51.54,51.64,51.49,51.62,47272.0,50.7033,50.8017,50.6541,50.782,47272.0
2024-10-24 11:05:00,51.62,51.68,51.58,51.64,45103.0,50.782,50.841,50.7426,50.8017,45103.0
2024-10-24 11:10:00,51.64,52.0,51.56,52.0,77324.0,50.8017,51.1558,50.723,51.1558,77324.0
2024-10-24 11:15:00,51.93,51.93,51.81,51.86,27235.0,51.0869,51.0869,50.9689,51.0181,27235.0
2024-10-24 11:20:00,51.85,51.87,51.65,51.7,29589.0,51.0082,51.0279,50.8115,50.8607,29589.0
2024-10-24 11:25:00,51.7,51.72,51.62,51.65,30005.0,50.8607,50.8804,50.782,50.8115,30005.0
2024-10-24 11:30:00,51.62,51.66,51.53,51.56,30160.0,50.782,50.8213,50.6934,50.723,30160.0
2024-10-24 11:35:00,51.55,51.67,51.52,51.61,27689.0,50.7131,50.8312,50.6836,50.7721,27689.0
2024-10-24 11:40:00,51.62,51.83,51.62,51.82,40975.0,50.782,50.9886,50.782,50.9787,40975.0
2024-10-24 11:45:00,51.83,51.9,51.8,51.85,24931.0,50.9886,51.0574,50.9591,51.0082,24931.0
2024-10-24 11:50:00,51.85,51.89,51.71,51.71,31098.0,51.0082,51.0476,50.8705,50.8705,31098.0
2024-10-24 11:55:00,51.7,51.81,51.7,51.72,62182.0,50.8607,50.9689,50.8607,50.8804,62182.0
2024-10-24 12:00:00,51.71,51.81,51.67,51.77,25993.0,50.8705,50.9689,50.8312,50.9295,25993.0
2024-10-24 12:05:00,51.75,51.75,51.7,51.72,18258.0,50.9099,50.9099,50.8607,50.8804,18258.0
2024-10-24 12:10:00,51.72,51.76,51.67,51.72,48539.0,50.8804,50.9197,50.8312,50.8804,48539.0
2024-10-24 12:15:00,51.71,51.72,51.66,51.71,10755.0,50.8705,50.8804,50.8213,50.8705,10755.0
2024-10-24 12:20:00,51.72,51.76,51.65,51.65,18744.0,50.8804,50.9197,50.8115,50.8115,18744.0
2024-10-24 12:25:00,51.65,51.71,51.61,51.71,18086.0,50.8115,50.8705,50.7721,50.8705,18086.0
2024-10-24 12:30:00,51.7,51.76,51.69,51.74,18078.0,50.8607,50.9197,50.8508,50.9,18078.0
2024-10-24 12:35:00,51.74,51.75,51.7,51.72,13082.0,50.9,50.9099,50.8607,50.8804,13082.0
2024-10-24 12:40:00,51.71,51.75,51.7,51.75,12642.0,50.8705,50.9099,50.8607,50.9099,12642.0
2024-10-24 12:45:00,51.75,51.79,51.72,51.78,24232.0,50.9099,50.9492,50.8804,50.9394,24232.0
2024-10-24 12:50:00,51.77,51.77,51.73,51.75,18958.0,50.9295,50.9295,50.8902,50.9099,18958.0
2024-10-24 12:55:00,51.75,51.84,51.74,51.81,25062.0,50.9099,50.9984,50.9,50.9689,25062.0
2024-10-24 13:00:00,51.81,51.89,51.81,51.87,15591.0,50.9689,51.0476,50.9689,51.0279,15591.0
2024-10-24 13:05:00,51.86,51.89,51.86,51.86,15530.0,51.0181,51.0476,51.0181,51.0181,15530.0
2024-10-24 13:10:00,51.88,52.05,51.88,51.96,72870.0,51.0378,51.205,51.0378,51.1165,72870.0
2024-10-24 13:15:00,51.97,52.07,51.87,52.07,100715.0,51.1263,51.2247,51.0279,51.2247,100715.0
2024-10-24 13:20:00,52.06,52.09,51.94,51.99,205740.0,51.2148,51.2443,51.0968,51.146,205740.0
2024-10-24 13:25:00,51.98,52.17,51.95,52.13,27518.0,51.1361,51.323,51.1066,51.2837,27518.0
2024-10-24 13:30:00,52.12,52.18,52.09,52.17,28437.0,51.2739,51.3329,51.2443,51.323,28437.0
2024-10-24 13:35:00,52.16,52.3,52.13,52.3,32879.0,51.3132,51.4509,51.2837,51.4509,32879.0
2024-10-24 13:40:00,52.3,52.37,52.29,52.36,26683.0,51.4509,51.5198,51.4411,51.51,26683.0
2024-10-24 13:45:00,52.37,52.37,52.09,52.11,24796.0,51.5198,51.5198,51.2443,51.264,24796.0
2024-10-24 13:50:00,52.11,52.24,52.11,52.17,26253.0,51.264,51.3919,51.264,51.323,26253.0
2024-10-24 13:55:00,52.18,52.31,52.17,52.27,48395.0,51.3329,51.4608,51.323,51.4214,48395.0
2024-10-24 14:00:00,52.26,52.38,52.23,52.33,33947.0,51.4116,51.5296,51.3821,51.4805,33947.0
2024-10-24 14:05:00,52.33,52.38,52.27,52.3,12630.0,51.4805,51.5296,51.4214,51.4509,12630.0
2024-10-24 14:10:00,52.3,52.31,52.18,52.23,18416.0,51.4509,51.4608,51.3329,51.3821,18416.0
2024-10-24 14:15:00,52.23,52.29,52.16,52.28,22809.0,51.3821,51.4411,51.3132,51.4313,22809.0
2024-10-24 14:20:00,52.27,52.28,52.2,52.21,28695.0,51.4214,51.4313,51.3526,51.3624,28695.0
2024-10-24 14:25:00,52.21,52.22,52.13,52.14,20669.0,51.3624,51.3722,51.2837,51.2935,20669.0
2024-10-24 14:30:00,52.13,52.2,52.12,52.19,30500.0,51.2837,51.3526,51.2739,51.3427,30500.0
2024-10-24 14:35:00,52.18,52.25,52.18,52.24,25919.0,51.3329,51.4017,51.3329,51.3919,25919.0
2024-10-24 14:40:00,52.24,52.3,52.21,52.21,33119.0,51.3919,51.4509,51.3624,51.3624,33119.0
2024-10-24 14:45:00,52.22,52.27,52.17,52.2,18837.0,51.3722,51.4214,51.323,51.3526,18837.0
2024-10-24 14:50:00,52.21,52.25,52.15,52.22,23325.0,51.3624,51.4017,51.3034,51.3722,23325.0
2024-10-24 14:55:00,52.21,52.24,52.2,52.21,24003.0,51.3624,51.3919,51.3526,51.3624,24003.0
2024-10-24 15:00:00,52.21,52.22,52.05,52.19,44046.0,51.3624,51.3722,51.205,51.3427,44046.0
2024-10-24 15:05:00,52.19,52.31,52.17,52.29,19044.0,51.3427,51.4608,51.323,51.4411,19044.0
2024-10-24 15:10:00,52.29,52.32,52.25,52.31,25199.0,51.4411,51.4706,51.4017,51.4608,25199.0
2024-10-24 15:15:00,52.31,52.46,52.3,52.44,56519.0,51.4608,51.6083,51.4509,51.5887,56519.0
2024-10-24 15:20:00,52.45,52.48,52.39,52.48,54607.0,51.5985,51.628,51.5395,51.628,54607.0
2024-10-24 15:25:00,52.47,52.5,52.38,52.4,36099.0,51.6182,51.6477,51.5296,51.5493,36099.0
2024-10-24 15:30:00,52.41,52.53,52.39,52.53,41873.0,51.5592,51.6772,51.5395,51.6772,41873.0
2024-10-24 15:35:00,52.54,52.58,52.48,52.5,65862.0,51.687,51.7264,51.628,51.6477,65862.0
2024-10-24 15:40:00,52.5,52.51,52.4,52.46,60222.0,51.6477,51.6575,51.5493,51.6083,60222.0
2024-10-24 15:45:00,52.47,52.55,52.46,52.52,73528.0,51.6182,51.6969,51.6083,51.6674,73528.0
2024-10-24 15:50:00,52.52,52.6,52.5,52.53,133261.0,51.6674,51.7461,51.6477,51.6772,133261.0
2024-10-24 15:55:00,52.53,52.67,52.42,52.47,476494.0,51.6772,51.8149,51.569,51.6182,476494.0
2024-10-25 09:30:00,52.63,53.38,52.63,53.15,228492.0,51.7756,52.5134,51.7756,52.2871,228492.0
2024-10-25 09:35:00,53.13,53.81,53.1,53.74,203470.0,52.2675,52.9364,52.2379,52.8676,203470.0
2024-10-25 09:40:00,53.73,53.88,53.49,53.64,132767.0,52.8577,53.0053,52.6216,52.7692,132767.0
2024-10-25 09:45:00,53.67,54.04,53.67,53.9,95397.0,52.7987,53.1627,52.7987,53.025,95397.0
2024-10-25 09:50:00,53.9,54.1,53.75,53.79,125816.0,53.025,53.2217,52.8774,52.9167,125816.0
2024-10-25 09:55:00,53.8,53.97,53.8,53.9,71498.0,52.9266,53.0938,52.9266,53.025,71498.0
2024-10-25 10:00:00,53.89,54.11,53.82,53.99,317062.0,53.0151,53.2316,52.9463,53.1135,317062.0
2024-10-25 10:05:00,53.98,53.99,53.57,53.62,65446.0,53.1037,53.1135,52.7003,52.7495,65446.0
2024-10-25 10:10:00,53.63,53.67,53.51,53.64,55779.0,52.7593,52.7987,52.6413,52.7692,55779.0
2024-10-25 10:15:00,53.66,53.73,53.55,53.61,42810.0,52.7889,52.8577,52.6806,52.7397,42810.0
2024-10-25 10:20:00,53.61,53.7,53.57,53.6,49857.0,52.7397,52.8282,52.7003,52.7298,49857.0
2024-10-25 10:25:00,53.6,53.65,53.54,53.62,50175.0,52.7298,52.779,52.6708,52.7495,50175.0
2024-10-25 10:30:00,53.6,53.68,53.55,53.6,96418.0,52.7298,52.8085,52.6806,52.7298,96418.0
2024-10-25 10:35:00,53.6,53.61,53.5,53.57,134581.0,52.7298,52.7397,52.6315,52.7003,134581.0
2024-10-25 10:40:00,53.57,53.65,53.37,53.46,107776.0,52.7003,52.779,52.5036,52.5921,107776.0
2024-10-25 10:45:00,53.46,53.48,53.38,53.44,39190.0,52.5921,52.6118,52.5134,52.5724,39190.0
2024-10-25 10:50:00,53.45,53.64,53.44,53.56,71179.0,52.5823,52.7692,52.5724,52.6905,71179.0
2024-10-25 10:55:00,53.56,53.56,53.37,53.41,104920.0,52.6905,52.6905,52.5036,52.5429,104920.0
2024-10-25 11:00:00,53.41,53.42,53.34,53.41,20896.0,52.5429,52.5528,52.4741,52.5429,20896.0
2024-10-25 11:05:00,53.41,53.46,53.39,53.43,20539.0,52.5429,52.5921,52.5232,52.5626,20539.0
2024-10-25 11:10:00,53.44,53.46,53.38,53.38,18016.0,52.5724,52.5921,52.5134,52.5134,18016.0
2024-10-25 11:15:00,53.38,53.43,53.23,53.23,45892.0,52.5134,52.5626,52.3658,52.3658,45892.0
2024-10-25 11:20:00,53.22,53.22,53.01,53.03,56956.0,52.356,52.356,52.1494,52.1691,56956.0
2024-10-25 11:25:00,53.03,53.19,53.02,53.11,46517.0,52.1691,52.3265,52.1592,52.2478,46517.0
2024-10-25 11:30:00,53.11,53.11,52.98,53.01,56844.0,52.2478,52.2478,52.1199,52.1494,56844.0
2024-10-25 11:35:00,53.01,53.02,52.95,52.97,56139.0,52.1494,52.1592,52.0904,52.1101,56139.0
2024-10-25 11:40:00,52.97,53.0,52.96,52.98,27835.0,52.1101,52.1396,52.1002,52.1199,27835.0
2024-10-25 11:45:00,52.99,53.08,52.96,53.05,68787.0,52.1297,52.2183,52.1002,52.1888,68787.0
2024-10-25 11:50:00,53.05,53.06,52.99,53.0,17702.0,52.1888,52.1986,52.1297,52.1396,17702.0
2024-10-25 11:55:00,52.99,53.01,52.96,52.98,26124.0,52.1297,52.1494,52.1002,52.1199,26124.0
2024-10-25 12:00:00,52.97,53.01,52.95,52.98,30161.0,52.1101,52.1494,52.0904,52.1199,30161.0
2024-10-25 12:05:00,52.98,53.1,52.97,53.09,34775.0,52.1199,52.2379,52.1101,52.2281,34775.0
2024-10-25 12:10:00,53.08,53.13,53.07,53.1,14274.0,52.2183,52.2675,52.2084,52.2379,14274.0
2024-10-25 12:15:00,53.11,53.11,53.07,53.07,15352.0,52.2478,52.2478,52.2084,52.2084,15352.0
2024-10-25 12:20:00,53.08,53.09,52.96,52.98,33943.0,52.2183,52.2281,52.1002,52.1199,33943.0
2024-10-25 12:25:00,52.98,53.05,52.95,53.04,21649.0,52.1199,52.1888,52.0904,52.1789,21649.0
2024-10-25 12:30:00,53.03,53.1,53.03,53.1,43226.0,52.1691,52.2379,52.1691,52.2379,43226.0
2024-10-25 12:35:00,53.1,53.11,53.07,53.09,24744.0,52.2379,52.2478,52.2084,52.2281,24744.0
2024-10-25 12:40:00,53.09,53.12,53.08,53.1,19987.0,52.2281,52.2576,52.2183,52.2379,19987.0
2024-10-25 12:45:00,53.1,53.12,53.08,53.09,25829.0,52.2379,52.2576,52.2183,52.2281,25829.0
2024-10-25 12:50:00,53.08,53.09,53.05,53.06,28134.0,52.2183,52.2281,52.1888,52.1986,28134.0
2024-10-25 12:55:00,53.05,53.09,53.02,53.08,25285.0,52.1888,52.2281,52.1592,52.2183,25285.0
2024-10-25 13:00:00,53.08,53.13,53.05,53.08,52144.0,52.2183,52.2675,52.1888,52.2183,52144.0
2024-10-25 13:05:00,53.09,53.1,53.07,53.1,27897.0,52.2281,52.2379,52.2084,52.2379,27897.0
2024-10-25 13:10:00,53.1,53.14,53.06,53.14,40247.0,52.2379,52.2773,52.1986,52.2773,40247.0
2024-10-25 13:15:00,53.13,53.13,53.07,53.11,44551.0,52.2675,52.2675,52.2084,52.2478,44551.0
2024-10-25 13:20:00,53.1,53.1,52.99,53.06,41136.0,52.2379,52.2379,52.1297,52.1986,41136.0
2024-10-25 13:25:00,53.07,53.07,52.98,53.01,20234.0,52.2084,52.2084,52.1199,52.1494,20234.0
2024-10-25 13:30:00,53.01,53.04,52.88,52.89,51056.0,52.1494,52.1789,52.0215,52.0314,51056.0
2024-10-25 13:35:00,52.88,52.96,52.85,52.94,27533.0,52.0215,52.1002,51.992,52.0805,27533.0
2024-10-25 13:40:00,52.94,52.97,52.9,52.93,40717.0,52.0805,52.1101,52.0412,52.0707,40717.0
2024-10-25 13:45:00,52.93,53.01,52.92,52.98,32129.0,52.0707,52.1494,52.0609,52.1199,32129.0
2024-10-25 13:50:00,52.97,53.0,52.95,52.98,27593.0,52.1101,52.1396,52.0904,52.1199,27593.0
2024-10-25 13:55:00,52.98,52.99,52.89,52.93,62461.0,52.1199,52.1297,52.0314,52.0707,62461.0
2024-10-25 14:00:00,52.93,52.95,52.82,52.83,63365.0,52.0707,52.0904,51.9625,51.9723,63365.0
2024-10-25 14:05:00,52.83,52.88,52.8,52.88,34463.0,51.9723,52.0215,51.9428,52.0215,34463.0
2024-10-25 14:10:00,52.88,52.92,52.83,52.9,50579.0,52.0215,52.0609,51.9723,52.0412,50579.0
2024-10-25 14:15:00,52.89,52.99,52.86,52.98,33142.0,52.0314,52.1297,52.0018,52.1199,33142.0
2024-10-25 14:20:00,52.97,53.07,52.97,53.01,53474.0,52.1101,52.2084,52.1101,52.1494,53474.0
2024-10-25 14:25:00,53.0,53.05,52.98,53.01,38478.0,52.1396,52.1888,52.1199,52.1494,38478.0
2024-10-25 14:30:00,53.01,53.05,53.0,53.04,24974.0,52.1494,52.1888,52.1396,52.1789,24974.0
2024-10-25 14:35:00,53.03,53.13,53.02,53.11,53257.0,52.1691,52.2675,52.1592,52.2478,53257.0
2024-10-25 14:40:00,53.11,53.19,53.1,53.15,35307.0,52.2478,52.3265,52.2379,52.2871,35307.0
2024-10-25 14:45:00,53.15,53.16,53.11,53.12,29938.0,52.2871,52.297,52.2478,52.2576,29938.0
2024-10-25 14:50:00,53.12,53.13,53.04,53.05,47146.0,52.2576,52.2675,52.1789,52.1888,47146.0
2024-10-25 14:55:00,53.05,53.08,53.01,53.07,35892.0,52.1888,52.2183,52.1494,52.2084,35892.0
2024-10-25 15:00:00,53.06,53.15,53.06,53.13,41504.0,52.1986,52.2871,52.1986,52.2675,41504.0
2024-10-25 15:05:00,53.13,53.14,53.08,53.1,21868.0,52.2675,52.2773,52.2183,52.2379,21868.0
2024-10-25 15:10:00,53.09,53.13,53.05,53.06,32175.0,52.2281,52.2675,52.1888,52.1986,32175.0
2024-10-25 15:15:00,53.07,53.1,53.02,53.02,39822.0,52.2084,52.2379,52.1592,52.1592,39822.0
2024-10-25 15:20:00,53.02,53.04,52.98,53.01,40997.0,52.1592,52.1789,52.1199,52.1494,40997.0
2024-10-25 15:25:00,53.01,53.02,52.96,53.02,40360.0,52.1494,52.1592,52.1002,52.1592,40360.0
2024-10-25 15:30:00,53.02,53.02,52.91,52.94,48785.0,52.1592,52.1592,52.051,52.0805,48785.0
2024-10-25 15:35:00,52.93,53.0,52.91,52.96,48012.0,52.0707,52.1396,52.051,52.1002,48012.0
2024-10-25 15:40:00,52.97,52.98,52.87,52.97,59891.0,52.1101,52.1199,52.0117,52.1101,59891.0
2024-10-25 15:45:00,52.97,53.03,52.95,52.95,56668.0,52.1101,52.1691,52.0904,52.0904,56668.0
2024-10-25 15:50:00,52.96,53.0,52.86,52.92,137843.0,52.1002,52.1396,52.0018,52.0609,137843.0
2024-10-25 15:55:00,52.91,52.91,52.74,52.75,525238.0,52.051,52.051,51.8838,51.8936,525238.0
2024-10-28 09:30:00,52.91,53.49,52.91,53.15,143987.0,52.051,52.6216,52.051,52.2871,143987.0
2024-10-28 09:35:00,53.15,53.15,52.91,53.08,50699.0,52.2871,52.2871,52.051,52.2183,50699.0
2024-10-28 09:40:00,53.07,53.26,53.01,53.23,64689.0,52.2084,52.3954,52.1494,52.3658,64689.0
2024-10-28 09:45:00,53.22,53.46,53.22,53.45,50307.0,52.356,52.5921,52.356,52.5823,50307.0
2024-10-28 09:50:00,53.46,53.58,53.41,53.53,65004.0,52.5921,52.7102,52.5429,52.661,65004.0
2024-10-28 09:55:00,53.54,53.69,53.52,53.53,58255.0,52.6708,52.8184,52.6511,52.661,58255.0
2024-10-28 10:00:00,53.54,53.7,53.54,53.68,67185.0,52.6708,52.8282,52.6708,52.8085,67185.0
2024-10-28 10:05:00,53.68,53.74,53.65,53.7,62036.0,52.8085,52.8676,52.779,52.8282,62036.0
2024-10-28 10:10:00,53.7,53.79,53.62,53.64,26202.0,52.8282,52.9167,52.7495,52.7692,26202.0
2024-10-28 10:15:00,53.64,53.68,53.59,53.63,35024.0,52.7692,52.8085,52.72,52.7593,35024.0
2024-10-28 10:20:00,53.64,53.79,53.64,53.74,46746.0,52.7692,52.9167,52.7692,52.8676,46746.0
2024-10-28 10:25:00,53.74,53.86,53.73,53.85,31175.0,52.8676,52.9856,52.8577,52.9758,31175.0
2024-10-28 10:30:00,53.86,53.86,53.63,53.65,58028.0,52.9856,52.9856,52.7593,52.779,58028.0
2024-10-28 10:35:00,53.65,53.66,53.59,53.63,37063.0,52.779,52.7889,52.72,52.7593,37063.0
2024-10-28 10:40:00,53.64,53.73,53.62,53.73,28873.0,52.7692,52.8577,52.7495,52.8577,28873.0
2024-10-28 10:45:00,53.73,53.8,53.72,53.8,28079.0,52.8577,52.9266,52.8479,52.9266,28079.0
2024-10-28 10:50:00,53.79,53.79,53.72,53.75,25069.0,52.9167,52.9167,52.8479,52.8774,25069.0
2024-10-28 10:55:00,53.75,53.77,53.7,53.74,36396.0,52.8774,52.8971,52.8282,52.8676,36396.0
2024-10-28 11:00:00,53.74,53.76,53.66,53.66,21697.0,52.8676,52.8872,52.7889,52.7889,21697.0
2024-10-28 11:05:00,53.67,53.69,53.62,53.67,24911.0,52.7987,52.8184,52.7495,52.7987,24911.0
2024-10-28 11:10:00,53.68,53.86,53.65,53.85,35296.0,52.8085,52.9856,52.779,52.9758,35296.0
2024-10-28 11:15:00,53.85,53.87,53.76,53.77,55234.0,52.9758,52.9954,52.8872,52.8971,55234.0
2024-10-28 11:20:00,53.77,53.8,53.69,53.72,42642.0,52.8971,52.9266,52.8184,52.8479,42642.0
2024-10-28 11:25:00,53.73,53.73,53.65,53.66,17642.0,52.8577,52.8577,52.779,52.7889,17642.0
2024-10-28 11:30:00,53.66,53.7,53.59,53.59,34308.0,52.7889,52.8282,52.72,52.72,34308.0
2024-10-28 11:35:00,53.6,53.63,53.55,53.58,14890.0,52.7298,52.7593,52.6806,52.7102,14890.0
2024-10-28 11:40:00,53.57,53.58,53.54,53.54,16886.0,52.7003,52.7102,52.6708,52.6708,16886.0
2024-10-28 11:45:00,53.54,53.54,53.45,53.46,13239.0,52.6708,52.6708,52.5823,52.5921,13239.0
2024-10-28 11:50:00,53.46,53.48,53.45,53.45,37025.0,52.5921,52.6118,52.5823,52.5823,37025.0
2024-10-28 11:55:00,53.44,53.54,53.43,53.52,19318.0,52.5724,52.6708,52.5626,52.6511,19318.0
2024-10-28 12:00:00,53.53,53.61,53.52,53.59,20172.0,52.661,52.7397,52.6511,52.72,20172.0
2024-10-28 12:05:00,53.58,53.62,53.57,53.62,20308.0,52.7102,52.7495,52.7003,52.7495,20308.0
2024-10-28 12:10:00,53.62,53.66,53.61,53.64,16778.0,52.7495,52.7889,52.7397,52.7692,16778.0
2024-10-28 12:15:00,53.63,53.68,53.62,53.67,16325.0,52.7593,52.8085,52.7495,52.7987,16325.0
2024-10-28 12:20:00,53.67,53.7,53.64,53.65,13558.0,52.7987,52.8282,52.7692,52.779,13558.0
2024-10-28 12:25:00,53.65,53.66,53.58,53.61,19152.0,52.779,52.7889,52.7102,52.7397,19152.0
2024-10-28 12:30:00,53.61,53.65,53.57,53.63,47165.0,52.7397,52.779,52.7003,52.7593,47165.0
2024-10-28 12:35:00,53.63,53.67,53.59,53.59,15980.0,52.7593,52.7987,52.72,52.72,15980.0
2024-10-28 12:40:00,53.59,53.64,53.58,53.61,13213.0,52.72,52.7692,52.7102,52.7397,13213.0
2024-10-28 12:45:00,53.61,53.68,53.58,53.68,20208.0,52.7397,52.8085,52.7102,52.8085,20208.0
2024-10-28 12:50:00,53.68,53.71,53.65,53.68,14354.0,52.8085,52.838,52.779,52.8085,14354.0
2024-10-28 12:55:00,53.68,53.71,53.67,53.69,18073.0,52.8085,52.838,52.7987,52.8184,18073.0
2024-10-28 13:00:00,53.69,53.7,53.65,53.66,10466.0,52.8184,52.8282,52.779,52.7889,10466.0
2024-10-28 13:05:00,53.66,53.74,53.65,53.74,15709.0,52.7889,52.8676,52.779,52.8676,15709.0
2024-10-28 13:10:00,53.74,53.75,53.68,53.74,20701.0,52.8676,52.8774,52.8085,52.8676,20701.0
2024-10-28 13:15:00,53.74,53.83,53.73,53.83,19040.0,52.8676,52.9561,52.8577,52.9561,19040.0
2024-10-28 13:20:00,53.84,53.9,53.83,53.9,18475.0,52.9659,53.025,52.9561,53.025,18475.0
2024-10-28 13:25:00,53.9,53.91,53.83,53.84,39728.0,53.025,53.0348,52.9561,52.9659,39728.0
2024-10-28 13:30:00,53.84,53.85,53.82,53.85,13067.0,52.9659,52.9758,52.9463,52.9758,13067.0
2024-10-28 13:35:00,53.84,53.84,53.81,53.81,12695.0,52.9659,52.9659,52.9364,52.9364,12695.0
2024-10-28 13:40:00,53.82,53.83,53.78,53.8,11652.0,52.9463,52.9561,52.9069,52.9266,11652.0
2024-10-28 13:45:00,53.8,53.82,53.79,53.8,12049.0,52.9266,52.9463,52.9167,52.9266,12049.0
2024-10-28 13:50:00,53.8,53.81,53.79,53.8,7321.0,52.9266,52.9364,52.9167,52.9266,7321.0
2024-10-28 13:55:00,53.8,53.82,53.75,53.76,20370.0,52.9266,52.9463,52.8774,52.8872,20370.0
2024-10-28 14:00:00,53.76,53.76,53.7,53.7,18350.0,52.8872,52.8872,52.8282,52.8282,18350.0
2024-10-28 14:05:00,53.71,53.73,53.69,53.71,10672.0,52.838,52.8577,52.8184,52.838,10672.0
2024-10-28 14:10:00,53.71,53.74,53.69,53.74,26601.0,52.838,52.8676,52.8184,52.8676,26601.0
2024-10-28 14:15:00,53.74,53.76,53.71,53.72,17392.0,52.8676,52.8872,52.838,52.8479,17392.0
2024-10-28 14:20:00,53.73,53.74,53.72,53.73,7834.0,52.8577,52.8676,52.8479,52.8577,7834.0
2024-10-28 14:25:00,53.73,53.76,53.72,53.75,14717.0,52.8577,52.8872,52.8479,52.8774,14717.0
2024-10-28 14:30:00,53.74,53.75,53.72,53.73,14015.0,52.8676,52.8774,52.8479,52.8577,14015.0
2024-10-28 14:35:00,53.72,53.72,53.7,53.71,13483.0,52.8479,52.8479,52.8282,52.838,13483.0
2024-10-28 14:40:00,53.71,53.72,53.68,53.72,17248.0,52.838,52.8479,52.8085,52.8479,17248.0
2024-10-28 14:45:00,53.72,53.73,53.68,53.69,18390.0,52.8479,52.8577,52.8085,52.8184,18390.0
2024-10-28 14:50:00,53.7,53.78,53.69,53.78,59003.0,52.8282,52.9069,52.8184,52.9069,59003.0
2024-10-28 14:55:00,53.77,53.79,53.69,53.69,22230.0,52.8971,52.9167,52.8184,52.8184,22230.0
2024-10-28 15:00:00,53.68,53.68,53.62,53.64,29648.0,52.8085,52.8085,52.7495,52.7692,29648.0
2024-10-28 15:05:00,53.64,53.65,53.6,53.63,22343.0,52.7692,52.779,52.7298,52.7593,22343.0
2024-10-28 15:10:00,53.63,53.63,53.59,53.61,12089.0,52.7593,52.7593,52.72,52.7397,12089.0
2024-10-28 15:15:00,53.61,53.63,53.59,53.63,18937.0,52.7397,52.7593,52.72,52.7593,18937.0
2024-10-28 15:20:00,53.63,53.64,53.55,53.55,25326.0,52.7593,52.7692,52.6806,52.6806,25326.0
2024-10-28 15:25:00,53.55,53.61,53.54,53.58,29458.0,52.6806,52.7397,52.6708,52.7102,29458.0
2024-10-28 15:30:00,53.57,53.65,53.56,53.65,24624.0,52.7003,52.779,52.6905,52.779,24624.0
2024-10-28 15:35:00,53.64,53.65,53.56,53.57,40743.0,52.7692,52.779,52.6905,52.7003,40743.0
2024-10-28 15:40:00,53.58,53.64,53.57,53.62,40878.0,52.7102,52.7692,52.7003,52.7495,40878.0
2024-10-28 15:45:00,53.61,53.64,53.59,53.62,36943.0,52.7397,52.7692,52.72,52.7495,36943.0
2024-10-28 15:50:00,53.61,53.67,53.59,53.64,58872.0,52.7397,52.7987,52.72,52.7692,58872.0
2024-10-28 15:55:00,53.64,53.65,53.54,53.61,248922.0,52.7692,52.779,52.6708,52.7397,248922.0
2024-10-29 09:30:00,54.16,54.2,53.8,53.82,120176.0,53.2807,53.3201,52.9266,52.9463,120176.0
2024-10-29 09:35:00,53.82,53.82,53.43,53.58,29427.0,52.9463,52.9463,52.5626,52.7102,29427.0
2024-10-29 09:40:00,53.59,53.68,53.54,53.61,46785.0,52.72,52.8085,52.6708,52.7397,46785.0
2024-10-29 09:45:00,53.58,53.91,53.56,53.91,56671.0,52.7102,53.0348,52.6905,53.0348,56671.0
2024-10-29 09:50:00,53.87,53.93,53.55,53.58,32090.0,52.9954,53.0545,52.6806,52.7102,32090.0
2024-10-29 09:55:00,53.58,53.72,53.57,53.62,28988.0,52.7102,52.8479,52.7003,52.7495,28988.0
2024-10-29 10:00:00,53.64,53.83,53.6,53.8,36365.0,52.7692,52.9561,52.7298,52.9266,36365.0
2024-10-29 10:05:00,53.76,53.77,53.66,53.68,16269.0,52.8872,52.8971,52.7889,52.8085,16269.0
2024-10-29 10:10:00,53.67,53.77,53.63,53.71,27805.0,52.7987,52.8971,52.7593,52.838,27805.0
2024-10-29 10:15:00,53.71,53.75,53.67,53.74,31525.0,52.838,52.8774,52.7987,52.8676,31525.0
2024-10-29 10:20:00,53.73,53.76,53.65,53.76,28519.0,52.8577,52.8872,52.779,52.8872,28519.0
2024-10-29 10:25:00,53.75,53.76,53.59,53.64,22396.0,52.8774,52.8872,52.72,52.7692,22396.0
2024-10-29 10:30:00,53.65,53.81,53.63,53.75,36084.0,52.779,52.9364,52.7593,52.8774,36084.0
2024-10-29 10:35:00,53.77,53.94,53.76,53.94,11182.0,52.8971,53.0643,52.8872,53.0643,11182.0
2024-10-29 10:40:00,53.96,54.03,53.87,53.9,24598.0,53.084,53.1529,52.9954,53.025,24598.0
2024-10-29 10:45:00,53.92,54.01,53.9,53.97,37862.0,53.0446,53.1332,53.025,53.0938,37862.0
2024-10-29 10:50:00,53.97,54.04,53.95,53.96,46532.0,53.0938,53.1627,53.0742,53.084,46532.0
2024-10-29 10:55:00,53.96,54.02,53.95,53.96,27733.0,53.084,53.143,53.0742,53.084,27733.0
2024-10-29 11:00:00,53.93,53.99,53.93,53.98,14022.0,53.0545,53.1135,53.0545,53.1037,14022.0
2024-10-29 11:05:00,53.98,54.0,53.84,53.85,25325.0,53.1037,53.1233,52.9659,52.9758,25325.0
2024-10-29 11:10:00,53.85,53.97,53.83,53.96,27697.0,52.9758,53.0938,52.9561,53.084,27697.0
2024-10-29 11:15:00,53.97,54.01,53.94,53.96,16846.0,53.0938,53.1332,53.0643,53.084,16846.0
2024-10-29 11:20:00,53.97,53.97,53.89,53.89,9725.0,53.0938,53.0938,53.0151,53.0151,9725.0
2024-10-29 11:25:00,53.89,53.9,53.83,53.85,11186.0,53.0151,53.025,52.9561,52.9758,11186.0
2024-10-29 11:30:00,53.85,53.93,53.85,53.91,16484.0,52.9758,53.0545,52.9758,53.0348,16484.0
2024-10-29 11:35:00,53.91,53.91,53.83,53.86,11978.0,53.0348,53.0348,52.9561,52.9856,11978.0
2024-10-29 11:40:00,53.87,53.89,53.84,53.89,14616.0,52.9954,53.0151,52.9659,53.0151,14616.0
2024-10-29 11:45:00,53.89,53.92,53.87,53.88,20115.0,53.0151,53.0446,52.9954,53.0053,20115.0
2024-10-29 11:50:00,53.88,53.89,53.79,53.81,12384.0,53.0053,53.0151,52.9167,52.9364,12384.0
2024-10-29 11:55:00,53.82,53.82,53.76,53.8,16110.0,52.9463,52.9463,52.8872,52.9266,16110.0
2024-10-29 12:00:00,53.8,53.84,53.78,53.84,21454.0,52.9266,52.9659,52.9069,52.9659,21454.0
2024-10-29 12:05:00,53.84,53.84,53.78,53.79,13400.0,52.9659,52.9659,52.9069,52.9167,13400.0
2024-10-29 12:10:00,53.79,53.8,53.72,53.75,11589.0,52.9167,52.9266,52.8479,52.8774,11589.0
2024-10-29 12:15:00,53.75,53.75,53.72,53.75,10328.0,52.8774,52.8774,52.8479,52.8774,10328.0
2024-10-29 12:20:00,53.75,53.8,53.74,53.8,22396.0,52.8774,52.9266,52.8676,52.9266,22396.0
2024-10-29 12:25:00,53.79,53.87,53.78,53.81,24841.0,52.9167,52.9954,52.9069,52.9364,24841.0
2024-10-29 12:30:00,53.82,53.83,53.79,53.81,22745.0,52.9463,52.9561,52.9167,52.9364,22745.0
2024-10-29 12:35:00,53.82,53.82,53.72,53.73,10249.0,52.9463,52.9463,52.8479,52.8577,10249.0
2024-10-29 12:40:00,53.73,53.76,53.7,53.73,16555.0,52.8577,52.8872,52.8282,52.8577,16555.0
2024-10-29 12:45:00,53.73,53.78,53.73,53.77,12711.0,52.8577,52.9069,52.8577,52.8971,12711.0
2024-10-29 12:50:00,53.77,53.83,53.76,53.8,20275.0,52.8971,52.9561,52.8872,52.9266,20275.0
2024-10-29 12:55:00,53.8,53.81,53.79,53.8,11385.0,52.9266,52.9364,52.9167,52.9266,11385.0
2024-10-29 13:00:00,53.8,53.85,53.78,53.78,23645.0,52.9266,52.9758,52.9069,52.9069,23645.0
2024-10-29 13:05:00,53.79,53.79,53.76,53.79,5284.0,52.9167,52.9167,52.8872,52.9167,5284.0
2024-10-29 13:10:00,53.79,53.8,53.7,53.7,10370.0,52.9167,52.9266,52.8282,52.8282,10370.0
2024-10-29 13:15:00,53.71,53.74,53.69,53.73,20850.0,52.838,52.8676,52.8184,52.8577,20850.0
2024-10-29 13:20:00,53.73,53.74,53.63,53.63,22156.0,52.8577,52.8676,52.7593,52.7593,22156.0
2024-10-29 13:25:00,53.64,53.64,53.6,53.64,14722.0,52.7692,52.7692,52.7298,52.7692,14722.0
2024-10-29 13:30:00,53.64,53.68,53.6,53.65,27115.0,52.7692,52.8085,52.7298,52.779,27115.0
2024-10-29 13:35:00,53.65,53.67,53.63,53.66,27114.0,52.779,52.7987,52.7593,52.7889,27114.0
2024-10-29 13:40:00,53.66,53.67,53.59,53.61,15847.0,52.7889,52.7987,52.72,52.7397,15847.0
2024-10-29 13:45:00,53.61,53.67,53.6,53.67,16090.0,52.7397,52.7987,52.7298,52.7987,16090.0
2024-10-29 13:50:00,53.68,53.7,53.65,53.69,7436.0,52.8085,52.8282,52.779,52.8184,7436.0
2024-10-29 13:55:00,53.69,53.71,53.68,53.69,18256.0,52.8184,52.838,52.8085,52.8184,18256.0
2024-10-29 14:00:00,53.69,53.72,53.68,53.71,13260.0,52.8184,52.8479,52.8085,52.838,13260.0
2024-10-29 14:05:00,53.7,53.72,53.7,53.71,8790.0,52.8282,52.8479,52.8282,52.838,8790.0
2024-10-29 14:10:00,53.71,53.71,53.68,53.71,8068.0,52.838,52.838,52.8085,52.838,8068.0
2024-10-29 14:15:00,53.71,53.71,53.67,53.68,11722.0,52.838,52.838,52.7987,52.8085,11722.0
2024-10-29 14:20:00,53.68,53.7,53.66,53.66,13177.0,52.8085,52.8282,52.7889,52.7889,13177.0
2024-10-29 14:25:00,53.66,53.68,53.63,53.68,13434.0,52.7889,52.8085,52.7593,52.8085,13434.0
2024-10-29 14:30:00,53.69,53.69,53.65,53.66,15561.0,52.8184,52.8184,52.779,52.7889,15561.0
2024-10-29 14:35:00,53.65,53.73,53.65,53.73,15737.0,52.779,52.8577,52.779,52.8577,15737.0
2024-10-29 14:40:00,53.73,53.75,53.72,53.73,15816.0,52.8577,52.8774,52.8479,52.8577,15816.0
2024-10-29 14:45:00,53.73,53.77,53.73,53.76,14176.0,52.8577,52.8971,52.8577,52.8872,14176.0
2024-10-29 14:50:00,53.75,53.75,53.71,53.72,16937.0,52.8774,52.8774,52.838,52.8479,16937.0
2024-10-29 14:55:00,53.72,53.74,53.71,53.72,19939.0,52.8479,52.8676,52.838,52.8479,19939.0
2024-10-29 15:00:00,53.73,53.74,53.7,53.73,17496.0,52.8577,52.8676,52.8282,52.8577,17496.0
2024-10-29 15:05:00,53.74,53.79,53.74,53.78,19124.0,52.8676,52.9167,52.8676,52.9069,19124.0
2024-10-29 15:10:00,53.77,53.78,53.7,53.72,52414.0,52.8971,52.9069,52.8282,52.8479,52414.0
2024-10-29 15:15:00,53.73,53.75,53.71,53.73,22785.0,52.8577,52.8774,52.838,52.8577,22785.0
2024-10-29 15:20:00,53.73,53.75,53.72,53.75,18592.0,52.8577,52.8774,52.8479,52.8774,18592.0
2024-10-29 15:25:00,53.75,53.75,53.63,53.65,38118.0,52.8774,52.8774,52.7593,52.779,38118.0
2024-10-29 15:30:00,53.65,53.68,53.63,53.65,33204.0,52.779,52.8085,52.7593,52.779,33204.0
2024-10-29 15:35:00,53.65,53.7,53.6,53.7,195762.0,52.779,52.8282,52.7298,52.8282,195762.0
2024-10-29 15:40:00,53.7,53.7,53.65,53.66,38777.0,52.8282,52.8282,52.779,52.7889,38777.0
2024-10-29 15:45:00,53.66,53.71,53.65,53.66,67681.0,52.7889,52.838,52.779,52.7889,67681.0
2024-10-29 15:50:00,53.66,53.67,53.48,53.5,665426.0,52.7889,52.7987,52.6118,52.6315,665426.0
2024-10-29 15:55:00,53.5,53.55,53.38,53.39,383307.0,52.6315,52.6806,52.5134,52.5232,383307.0
2024-10-30 09:30:00,52.86,53.08,52.76,53.02,60634.0,52.0018,52.2183,51.9035,52.1592,60634.0
2024-10-30 09:35:00,53.01,53.08,52.93,53.06,15810.0,52.1494,52.2183,52.0707,52.1986,15810.0
2024-10-30 09:40:00,53.1,53.14,52.96,53.02,34926.0,52.2379,52.2773,52.1002,52.1592,34926.0
2024-10-30 09:45:00,53.02,53.17,52.93,53.16,51288.0,52.1592,52.3068,52.0707,52.297,51288.0
2024-10-30 09:50:00,53.16,53.19,53.02,53.03,46715.0,52.297,52.3265,52.1592,52.1691,46715.0
2024-10-30 09:55:00,53.04,53.18,53.03,53.11,36498.0,52.1789,52.3167,52.1691,52.2478,36498.0
2024-10-30 10:00:00,53.12,53.12,53.06,53.12,18489.0,52.2576,52.2576,52.1986,52.2576,18489.0
2024-10-30 10:05:00,53.11,53.24,53.04,53.22,20681.0,52.2478,52.3757,52.1789,52.356,20681.0
2024-10-30 10:10:00,53.22,53.23,53.05,53.1,34357.0,52.356,52.3658,52.1888,52.2379,34357.0
2024-10-30 10:15:00,53.09,53.16,53.06,53.06,37059.0,52.2281,52.297,52.1986,52.1986,37059.0
2024-10-30 10:20:00,53.07,53.07,52.96,52.98,98190.0,52.2084,52.2084,52.1002,52.1199,98190.0
2024-10-30 10:25:00,52.99,53.05,52.97,52.98,82460.0,52.1297,52.1888,52.1101,52.1199,82460.0
2024-10-30 10:30:00,52.97,52.99,52.87,52.98,33546.0,52.1101,52.1297,52.0117,52.1199,33546.0
2024-10-30 10:35:00,52.99,53.19,52.98,53.15,35053.0,52.1297,52.3265,52.1199,52.2871,35053.0
2024-10-30 10:40:00,53.15,53.16,53.09,53.11,15836.0,52.2871,52.297,52.2281,52.2478,15836.0
2024-10-30 10:45:00,53.1,53.13,53.03,53.05,703340.0,52.2379,52.2675,52.1691,52.1888,703340.0
2024-10-30 10:50:00,53.05,53.2,53.05,53.13,33143.0,52.1888,52.3363,52.1888,52.2675,33143.0
2024-10-30 10:55:00,53.13,53.31,53.12,53.16,79690.0,52.2675,52.4445,52.2576,52.297,79690.0
2024-10-30 11:00:00,53.17,53.2,53.13,53.14,15196.0,52.3068,52.3363,52.2675,52.2773,15196.0
2024-10-30 11:05:00,53.14,53.17,53.1,53.12,15440.0,52.2773,52.3068,52.2379,52.2576,15440.0
2024-10-30 11:10:00,53.13,53.13,53.07,53.08,12716.0,52.2675,52.2675,52.2084,52.2183,12716.0
2024-10-30 11:15:00,53.07,53.11,52.98,53.0,41354.0,52.2084,52.2478,52.1199,52.1396,41354.0
2024-10-30 11:20:00,53.01,53.02,52.97,53.02,16794.0,52.1494,52.1592,52.1101,52.1592,16794.0
2024-10-30 11:25:00,53.02,53.07,53.01,53.04,18769.0,52.1592,52.2084,52.1494,52.1789,18769.0
2024-10-30 11:30:00,53.04,53.07,53.01,53.05,18079.0,52.1789,52.2084,52.1494,52.1888,18079.0
2024-10-30 11:35:00,53.05,53.08,53.04,53.06,17732.0,52.1888,52.2183,52.1789,52.1986,17732.0
2024-10-30 11:40:00,53.07,53.15,53.06,53.11,65371.0,52.2084,52.2871,52.1986,52.2478,65371.0
2024-10-30 11:45:00,53.1,53.14,53.08,53.09,10137.0,52.2379,52.2773,52.2183,52.2281,10137.0
2024-10-30 11:50:00,53.1,53.16,53.1,53.11,11577.0,52.2379,52.297,52.2379,52.2478,11577.0
2024-10-30 11:55:00,53.11,53.11,53.05,53.07,10803.0,52.2478,52.2478,52.1888,52.2084,10803.0
2024-10-30 12:00:00,53.06,53.09,53.04,53.07,13896.0,52.1986,52.2281,52.1789,52.2084,13896.0
2024-10-30 12:05:00,53.07,53.08,53.04,53.07,13672.0,52.2084,52.2183,52.1789,52.2084,13672.0
2024-10-30 12:10:00,53.07,53.11,53.06,53.1,16256.0,52.2084,52.2478,52.1986,52.2379,16256.0
2024-10-30 12:15:00,53.1,53.17,53.07,53.11,34583.0,52.2379,52.3068,52.2084,52.2478,34583.0
2024-10-30 12:20:00,53.12,53.13,53.1,53.12,8057.0,52.2576,52.2675,52.2379,52.2576,8057.0
2024-10-30 12:25:00,53.12,53.21,53.11,53.19,50333.0,52.2576,52.3462,52.2478,52.3265,50333.0
2024-10-30 12:30:00,53.19,53.23,53.15,53.2,25668.0,52.3265,52.3658,52.2871,52.3363,25668.0
2024-10-30 12:35:00,53.2,53.22,53.17,53.21,16772.0,52.3363,52.356,52.3068,52.3462,16772.0
2024-10-30 12:40:00,53.21,53.21,53.13,53.14,15356.0,52.3462,52.3462,52.2675,52.2773,15356.0
2024-10-30 12:45:00,53.14,53.21,53.08,53.21,327831.0,52.2773,52.3462,52.2183,52.3462,327831.0
2024-10-30 12:50:00,53.21,53.26,53.19,53.22,15358.0,52.3462,52.3954,52.3265,52.356,15358.0
2024-10-30 12:55:00,53.2,53.21,53.1,53.13,16529.0,52.3363,52.3462,52.2379,52.2675,16529.0
2024-10-30 13:00:00,53.12,53.12,53.04,53.05,17425.0,52.2576,52.2576,52.1789,52.1888,17425.0
2024-10-30 13:05:00,53.07,53.08,53.05,53.05,10989.0,52.2084,52.2183,52.1888,52.1888,10989.0
2024-10-30 13:10:00,53.06,53.09,53.05,53.07,13985.0,52.1986,52.2281,52.1888,52.2084,13985.0
2024-10-30 13:15:00,53.07,53.11,53.04,53.1,10071.0,52.2084,52.2478,52.1789,52.2379,10071.0
2024-10-30 13:20:00,53.1,53.14,53.09,53.14,16638.0,52.2379,52.2773,52.2281,52.2773,16638.0
2024-10-30 13:25:00,53.15,53.15,53.08,53.09,10325.0,52.2871,52.2871,52.2183,52.2281,10325.0
2024-10-30 13:30:00,53.08,53.08,53.04,53.05,11438.0,52.2183,52.2183,52.1789,52.1888,11438.0
2024-10-30 13:35:00,53.05,53.1,53.04,53.1,13779.0,52.1888,52.2379,52.1789,52.2379,13779.0
2024-10-30 13:40:00,53.1,53.15,53.08,53.13,13568.0,52.2379,52.2871,52.2183,52.2675,13568.0
2024-10-30 13:45:00,53.13,53.16,53.13,53.15,10338.0,52.2675,52.297,52.2675,52.2871,10338.0
2024-10-30 13:50:00,53.15,53.18,53.12,53.18,8807.0,52.2871,52.3167,52.2576,52.3167,8807.0
2024-10-30 13:55:00,53.18,53.2,53.14,53.16,19629.0,52.3167,52.3363,52.2773,52.297,19629.0
2024-10-30 14:00:00,53.16,53.23,53.15,53.23,13342.0,52.297,52.3658,52.2871,52.3658,13342.0
2024-10-30 14:05:00,53.23,53.29,53.23,53.27,26259.0,52.3658,52.4249,52.3658,52.4052,26259.0
2024-10-30 14:10:00,53.27,53.3,53.26,53.28,13580.0,52.4052,52.4347,52.3954,52.415,13580.0
2024-10-30 14:15:00,53.28,53.28,53.21,53.26,16674.0,52.415,52.415,52.3462,52.3954,16674.0
2024-10-30 14:20:00,53.27,53.28,53.14,53.16,282904.0,52.4052,52.415,52.2773,52.297,282904.0
2024-10-30 14:25:00,53.17,53.19,53.07,53.1,23023.0,52.3068,52.3265,52.2084,52.2379,23023.0
2024-10-30 14:30:00,53.09,53.14,53.08,53.14,20640.0,52.2281,52.2773,52.2183,52.2773,20640.0
2024-10-30 14:35:00,53.14,53.16,53.11,53.11,31135.0,52.2773,52.297,52.2478,52.2478,31135.0
2024-10-30 14:40:00,53.11,53.15,53.1,53.15,14361.0,52.2478,52.2871,52.2379,52.2871,14361.0
2024-10-30 14:45:00,53.15,53.19,53.14,53.18,15702.0,52.2871,52.3265,52.2773,52.3167,15702.0
2024-10-30 14:50:00,53.18,53.19,53.16,53.17,17948.0,52.3167,52.3265,52.297,52.3068,17948.0
2024-10-30 14:55:00,53.18,53.19,53.17,53.17,16330.0,52.3167,52.3265,52.3068,52.3068,16330.0
2024-10-30 15:00:00,53.17,53.18,53.11,53.15,19356.0,52.3068,52.3167,52.2478,52.2871,19356.0
2024-10-30 15:05:00,53.15,53.16,53.12,53.13,25090.0,52.2871,52.297,52.2576,52.2675,25090.0
2024-10-30 15:10:00,53.14,53.14,53.07,53.08,25524.0,52.2773,52.2773,52.2084,52.2183,25524.0
2024-10-30 15:15:00,53.08,53.08,53.04,53.06,21081.0,52.2183,52.2183,52.1789,52.1986,21081.0
2024-10-30 15:20:00,53.05,53.06,53.01,53.03,43137.0,52.1888,52.1986,52.1494,52.1691,43137.0
2024-10-30 15:25:00,53.02,53.06,52.99,53.04,38052.0,52.1592,52.1986,52.1297,52.1789,38052.0
2024-10-30 15:30:00,53.03,53.04,53.0,53.02,26748.0,52.1691,52.1789,52.1396,52.1592,26748.0
2024-10-30 15:35:00,53.03,53.03,52.96,52.98,61814.0,52.1691,52.1691,52.1002,52.1199,61814.0
2024-10-30 15:40:00,52.98,53.03,52.96,52.98,57102.0,52.1199,52.1691,52.1002,52.1199,57102.0
2024-10-30 15:45:00,52.98,52.98,52.92,52.94,308029.0,52.1199,52.1199,52.0609,52.0805,308029.0
2024-10-30 15:50:00,52.93,53.11,52.93,53.03,88696.0,52.0707,52.2478,52.0707,52.1691,88696.0
2024-10-30 15:55:00,53.03,53.03,52.92,52.94,313089.0,52.1691,52.1691,52.0609,52.0805,313089.0
2024-10-31 09:30:00,52.63,52.81,52.38,52.51,86284.0,51.7756,51.9527,51.5296,51.6575,86284.0
2024-10-31 09:35:00,52.53,52.57,52.39,52.47,26873.0,51.6772,51.7166,51.5395,51.6182,26873.0
2024-10-31 09:40:00,52.48,52.52,52.37,52.48,34544.0,51.628,51.6674,51.5198,51.628,34544.0
2024-10-31 09:45:00,52.48,52.55,52.35,52.43,36998.0,51.628,51.6969,51.5001,51.5788,36998.0
2024-10-31 09:50:00,52.43,52.48,52.26,52.28,36360.0,51.5788,51.628,51.4116,51.4313,36360.0
2024-10-31 09:55:00,52.28,52.34,52.16,52.32,35449.0,51.4313,51.4903,51.3132,51.4706,35449.0
2024-10-31 10:00:00,52.32,52.47,52.27,52.3,316036.0,51.4706,51.6182,51.4214,51.4509,316036.0
2024-10-31 10:05:00,52.3,52.32,52.16,52.27,51101.0,51.4509,51.4706,51.3132,51.4214,51101.0
2024-10-31 10:10:00,52.3,52.32,52.15,52.21,56470.0,51.4509,51.4706,51.3034,51.3624,56470.0
2024-10-31 10:15:00,52.22,52.38,52.21,52.36,25722.0,51.3722,51.5296,51.3624,51.51,25722.0
2024-10-31 10:20:00,52.33,52.33,52.18,52.21,28822.0,51.4805,51.4805,51.3329,51.3624,28822.0
2024-10-31 10:25:00,52.22,52.23,52.06,52.08,38914.0,51.3722,51.3821,51.2148,51.2345,38914.0
2024-10-31 10:30:00,52.1,52.28,52.09,52.27,65002.0,51.2542,51.4313,51.2443,51.4214,65002.0
2024-10-31 10:35:00,52.28,52.31,52.23,52.25,28916.0,51.4313,51.4608,51.3821,51.4017,28916.0
2024-10-31 10:40:00,52.25,52.29,52.2,52.23,14476.0,51.4017,51.4411,51.3526,51.3821,14476.0
2024-10-31 10:45:00,52.24,52.25,52.17,52.19,18034.0,51.3919,51.4017,51.323,51.3427,18034.0
2024-10-31 10:50:00,52.18,52.23,52.17,52.2,17614.0,51.3329,51.3821,51.323,51.3526,17614.0
2024-10-31 10:55:00,52.2,52.21,52.08,52.13,13527.0,51.3526,51.3624,51.2345,51.2837,13527.0
2024-10-31 11:00:00,52.13,52.14,52.03,52.04,15158.0,51.2837,51.2935,51.1853,51.1952,15158.0
2024-10-31 11:05:00,52.05,52.12,52.05,52.08,26197.0,51.205,51.2739,51.205,51.2345,26197.0
2024-10-31 11:10:00,52.07,52.1,52.05,52.07,19873.0,51.2247,51.2542,51.205,51.2247,19873.0
2024-10-31 11:15:00,52.06,52.1,51.99,52.08,70913.0,51.2148,51.2542,51.146,51.2345,70913.0
2024-10-31 11:20:00,52.08,52.23,52.07,52.15,449468.0,51.2345,51.3821,51.2247,51.3034,449468.0
2024-10-31 11:25:00,52.15,52.16,52.07,52.08,73293.0,51.3034,51.3132,51.2247,51.2345,73293.0
2024-10-31 11:30:00,52.09,52.11,51.98,52.01,32159.0,51.2443,51.264,51.1361,51.1656,32159.0
2024-10-31 11:35:00,52.01,52.17,52.0,52.03,95015.0,51.1656,51.323,51.1558,51.1853,95015.0
2024-10-31 11:40:00,52.02,52.09,52.0,52.0,62887.0,51.1755,51.2443,51.1558,51.1558,62887.0
2024-10-31 11:45:00,52.0,52.02,51.97,52.02,81793.0,51.1558,51.1755,51.1263,51.1755,81793.0
2024-10-31 11:50:00,52.02,52.06,52.0,52.01,29203.0,51.1755,51.2148,51.1558,51.1656,29203.0
2024-10-31 11:55:00,52.0,52.05,52.0,52.0,62077.0,51.1558,51.205,51.1558,51.1558,62077.0
2024-10-31 12:00:00,52.01,52.14,52.0,52.13,88915.0,51.1656,51.2935,51.1558,51.2837,88915.0
2024-10-31 12:05:00,52.14,52.21,52.12,52.2,33640.0,51.2935,51.3624,51.2739,51.3526,33640.0
2024-10-31 12:10:00,52.2,52.29,52.19,52.28,31580.0,51.3526,51.4411,51.3427,51.4313,31580.0
2024-10-31 12:15:00,52.28,52.37,52.27,52.35,46082.0,51.4313,51.5198,51.4214,51.5001,46082.0
2024-10-31 12:20:00,52.35,52.39,52.32,52.37,21901.0,51.5001,51.5395,51.4706,51.5198,21901.0
2024-10-31 12:25:00,52.38,52.43,52.37,52.4,56856.0,51.5296,51.5788,51.5198,51.5493,56856.0
2024-10-31 12:30:00,52.39,52.44,52.35,52.35,85324.0,51.5395,51.5887,51.5001,51.5001,85324.0
2024-10-31 12:35:00,52.34,52.36,52.25,52.27,331906.0,51.4903,51.51,51.4017,51.4214,331906.0
2024-10-31 12:40:00,52.26,52.33,52.24,52.33,29893.0,51.4116,51.4805,51.3919,51.4805,29893.0
2024-10-31 12:45:00,52.33,52.34,52.17,52.17,21969.0,51.4805,51.4903,51.323,51.323,21969.0
2024-10-31 12:50:00,52.16,52.23,52.15,52.22,12192.0,51.3132,51.3821,51.3034,51.3722,12192.0
2024-10-31 12:55:00,52.21,52.25,52.2,52.23,11827.0,51.3624,51.4017,51.3526,51.3821,11827.0
2024-10-31 13:00:00,52.23,52.23,52.13,52.14,48341.0,51.3821,51.3821,51.2837,51.2935,48341.0
2024-10-31 13:05:00,52.13,52.13,52.07,52.12,21837.0,51.2837,51.2837,51.2247,51.2739,21837.0
2024-10-31 13:10:00,52.12,52.14,52.1,52.13,11026.0,51.2739,51.2935,51.2542,51.2837,11026.0
2024-10-31 13:15:00,52.13,52.16,52.1,52.16,17344.0,51.2837,51.3132,51.2542,51.3132,17344.0
2024-10-31 13:20:00,52.16,52.24,52.16,52.23,27817.0,51.3132,51.3919,51.3132,51.3821,27817.0
2024-10-31 13:25:00,52.22,52.25,52.22,52.23,15986.0,51.3722,51.4017,51.3722,51.3821,15986.0
2024-10-31 13:30:00,52.23,52.25,52.21,52.25,12201.0,51.3821,51.4017,51.3624,51.4017,12201.0
2024-10-31 13:35:00,52.26,52.28,52.23,52.25,18131.0,51.4116,51.4313,51.3821,51.4017,18131.0
2024-10-31 13:40:00,52.24,52.26,52.2,52.21,25568.0,51.3919,51.4116,51.3526,51.3624,25568.0
2024-10-31 13:45:00,52.2,52.2,52.13,52.16,21823.0,51.3526,51.3526,51.2837,51.3132,21823.0
2024-10-31 13:50:00,52.17,52.18,52.12,52.13,15723.0,51.323,51.3329,51.2739,51.2837,15723.0
2024-10-31 13:55:00,52.13,52.14,52.1,52.14,9990.0,51.2837,51.2935,51.2542,51.2935,9990.0
2024-10-31 14:00:00,52.14,52.21,52.13,52.2,24232.0,51.2935,51.3624,51.2837,51.3526,24232.0
2024-10-31 14:05:00,52.2,52.22,52.17,52.18,19257.0,51.3526,51.3722,51.323,51.3329,19257.0
2024-10-31 14:10:00,52.17,52.17,52.13,52.15,23658.0,51.323,51.323,51.2837,51.3034,23658.0
2024-10-31 14:15:00,52.15,52.16,52.02,52.03,62874.0,51.3034,51.3132,51.1755,51.1853,62874.0
2024-10-31 14:20:00,52.04,52.06,52.0,52.0,29879.0,51.1952,51.2148,51.1558,51.1558,29879.0
2024-10-31 14:25:00,52.01,52.06,51.99,52.05,13612.0,51.1656,51.2148,51.146,51.205,13612.0
2024-10-31 14:30:00,52.05,52.09,52.02,52.04,17785.0,51.205,51.2443,51.1755,51.1952,17785.0
2024-10-31 14:35:00,52.05,52.1,52.03,52.1,17923.0,51.205,51.2542,51.1853,51.2542,17923.0
2024-10-31 14:40:00,52.1,52.11,52.07,52.11,11361.0,51.2542,51.264,51.2247,51.264,11361.0
2024-10-31 14:45:00,52.11,52.14,52.06,52.08,16379.0,51.264,51.2935,51.2148,51.2345,16379.0
2024-10-31 14:50:00,52.08,52.09,52.04,52.06,23117.0,51.2345,51.2443,51.1952,51.2148,23117.0
2024-10-31 14:55:00,52.06,52.07,52.03,52.05,38290.0,51.2148,51.2247,51.1853,51.205,38290.0
2024-10-31 15:00:00,52.05,52.09,52.05,52.08,28193.0,51.205,51.2443,51.205,51.2345,28193.0
2024-10-31 15:05:00,52.08,52.14,52.07,52.1,28551.0,51.2345,51.2935,51.2247,51.2542,28551.0
2024-10-31 15:10:00,52.1,52.1,52.07,52.08,18999.0,51.2542,51.2542,51.2247,51.2345,18999.0
2024-10-31 15:15:00,52.09,52.13,52.08,52.13,25850.0,51.2443,51.2837,51.2345,51.2837,25850.0
2024-10-31 15:20:00,52.13,52.18,52.12,52.16,34784.0,51.2837,51.3329,51.2739,51.3132,34784.0
2024-10-31 15:25:00,52.16,52.16,52.11,52.12,37044.0,51.3132,51.3132,51.264,51.2739,37044.0
2024-10-31 15:30:00,52.12,52.12,51.92,51.94,50445.0,51.2739,51.2739,51.0771,51.0968,50445.0
2024-10-31 15:35:00,51.93,51.93,51.86,51.88,89950.0,51.0869,51.0869,51.0181,51.0378,89950.0
2024-10-31 15:40:00,51.88,51.95,51.84,51.88,130494.0,51.0378,51.1066,50.9984,51.0378,130494.0
2024-10-31 15:45:00,51.91,51.97,51.9,51.96,55092.0,51.0673,51.1263,51.0574,51.1165,55092.0
2024-10-31 15:50:00,51.96,52.07,51.94,51.96,126524.0,51.1165,51.2247,51.0968,51.1165,126524.0
2024-10-31 15:55:00,51.96,52.0,51.83,51.83,360519.0,51.1165,51.1558,50.9886,50.9886,360519.0
2024-11-01 09:30:00,52.4,53.04,52.21,52.99,123312.0,51.5493,52.1789,51.3624,52.1297,123312.0
2024-11-01 09:35:00,53.02,53.17,52.87,52.91,106370.0,52.1592,52.3068,52.0117,52.051,106370.0
2024-11-01 09:40:00,52.89,52.93,52.69,52.7,55835.0,52.0314,52.0707,51.8346,51.8444,55835.0
2024-11-01 09:45:00,52.71,52.73,52.43,52.52,73588.0,51.8543,51.874,51.5788,51.6674,73588.0
2024-11-01 09:50:00,52.55,52.59,52.24,52.44,80013.0,51.6969,51.7362,51.3919,51.5887,80013.0
2024-11-01 09:55:00,52.42,52.47,52.34,52.39,38583.0,51.569,51.6182,51.4903,51.5395,38583.0
2024-11-01 10:00:00,52.39,52.42,52.24,52.24,41651.0,51.5395,51.569,51.3919,51.3919,41651.0
2024-11-01 10:05:00,52.22,52.29,52.19,52.27,51296.0,51.3722,51.4411,51.3427,51.4214,51296.0
2024-11-01 10:10:00,52.26,52.32,52.08,52.26,226282.0,51.4116,51.4706,51.2345,51.4116,226282.0
2024-11-01 10:15:00,52.27,52.33,52.12,52.15,34255.0,51.4214,51.4805,51.2739,51.3034,34255.0
2024-11-01 10:20:00,52.16,52.18,52.11,52.16,34815.0,51.3132,51.3329,51.264,51.3132,34815.0
2024-11-01 10:25:00,52.15,52.33,52.15,52.27,35446.0,51.3034,51.4805,51.3034,51.4214,35446.0
2024-11-01 10:30:00,52.27,52.32,52.22,52.29,255808.0,51.4214,51.4706,51.3722,51.4411,255808.0
2024-11-01 10:35:00,52.3,52.45,52.29,52.42,40540.0,51.4509,51.5985,51.4411,51.569,40540.0
2024-11-01 10:40:00,52.42,52.42,52.23,52.24,46737.0,51.569,51.569,51.3821,51.3919,46737.0
2024-11-01 10:45:00,52.24,52.36,52.2,52.3,60640.0,51.3919,51.51,51.3526,51.4509,60640.0
2024-11-01 10:50:00,52.3,52.32,52.06,52.11,44698.0,51.4509,51.4706,51.2148,51.264,44698.0
2024-11-01 10:55:00,52.12,52.23,52.12,52.22,65716.0,51.2739,51.3821,51.2739,51.3722,65716.0
2024-11-01 11:00:00,52.23,52.3,52.19,52.3,31875.0,51.3821,51.4509,51.3427,51.4509,31875.0
2024-11-01 11:05:00,52.29,52.29,52.19,52.2,23408.0,51.4411,51.4411,51.3427,51.3526,23408.0
2024-11-01 11:10:00,52.2,52.24,52.18,52.19,41454.0,51.3526,51.3919,51.3329,51.3427,41454.0
2024-11-01 11:15:00,52.18,52.2,52.13,52.19,20886.0,51.3329,51.3526,51.2837,51.3427,20886.0
2024-11-01 11:20:00,52.2,52.22,52.18,52.2,18820.0,51.3526,51.3722,51.3329,51.3526,18820.0
2024-11-01 11:25:00,52.21,52.31,52.2,52.3,38880.0,51.3624,51.4608,51.3526,51.4509,38880.0
2024-11-01 11:30:00,52.31,52.32,52.29,52.3,19902.0,51.4608,51.4706,51.4411,51.4509,19902.0
2024-11-01 11:35:00,52.3,52.37,52.27,52.28,31530.0,51.4509,51.5198,51.4214,51.4313,31530.0
2024-11-01 11:40:00,52.29,52.32,52.28,52.31,19306.0,51.4411,51.4706,51.4313,51.4608,19306.0
2024-11-01 11:45:00,52.32,52.32,52.25,52.27,22201.0,51.4706,51.4706,51.4017,51.4214,22201.0
2024-11-01 11:50:00,52.27,52.27,52.23,52.25,20559.0,51.4214,51.4214,51.3821,51.4017,20559.0
2024-11-01 11:55:00,52.25,52.27,52.19,52.23,50160.0,51.4017,51.4214,51.3427,51.3821,50160.0
2024-11-01 12:00:00,52.23,52.27,52.22,52.26,22461.0,51.3821,51.4214,51.3722,51.4116,22461.0
2024-11-01 12:05:00,52.27,52.28,52.21,52.21,16020.0,51.4214,51.4313,51.3624,51.3624,16020.0
2024-11-01 12:10:00,52.22,52.22,52.13,52.14,18421.0,51.3722,51.3722,51.2837,51.2935,18421.0
2024-11-01 12:15:00,52.14,52.14,52.07,52.09,13036.0,51.2935,51.2935,51.2247,51.2443,13036.0
2024-11-01 12:20:00,52.11,52.11,52.0,52.01,19202.0,51.264,51.264,51.1558,51.1656,19202.0
2024-11-01 12:25:00,52.01,52.11,52.01,52.06,15485.0,51.1656,51.264,51.1656,51.2148,15485.0
2024-11-01 12:30:00,52.08,52.11,52.07,52.09,9728.0,51.2345,51.264,51.2247,51.2443,9728.0
2024-11-01 12:35:00,52.09,52.09,52.02,52.07,11381.0,51.2443,51.2443,51.1755,51.2247,11381.0
2024-11-01 12:40:00,52.06,52.06,51.97,51.99,13138.0,51.2148,51.2148,51.1263,51.146,13138.0
2024-11-01 12:45:00,52.0,52.07,51.99,52.07,7566.0,51.1558,51.2247,51.146,51.2247,7566.0
2024-11-01 12:50:00,52.06,52.07,52.03,52.03,8907.0,51.2148,51.2247,51.1853,51.1853,8907.0
2024-11-01 12:55:00,52.04,52.07,52.03,52.05,7599.0,51.1952,51.2247,51.1853,51.205,7599.0
2024-11-01 13:00:00,52.05,52.07,52.05,52.05,6449.0,51.205,51.2247,51.205,51.205,6449.0
2024-11-01 13:05:00,52.05,52.06,51.93,51.95,23945.0,51.205,51.2148,51.0869,51.1066,23945.0
2024-11-01 13:10:00,51.95,51.99,51.93,51.98,19375.0,51.1066,51.146,51.0869,51.1361,19375.0
2024-11-01 13:15:00,51.99,52.02,51.98,51.98,16531.0,51.146,51.1755,51.1361,51.1361,16531.0
2024-11-01 13:20:00,51.98,52.04,51.98,52.04,11846.0,51.1361,51.1952,51.1361,51.1952,11846.0
2024-11-01 13:25:00,52.03,52.06,52.01,52.04,14654.0,51.1853,51.2148,51.1656,51.1952,14654.0
2024-11-01 13:30:00,52.04,52.05,51.92,51.95,14682.0,51.1952,51.205,51.0771,51.1066,14682.0
2024-11-01 13:35:00,51.95,51.96,51.83,51.83,23963.0,51.1066,51.1165,50.9886,50.9886,23963.0
2024-11-01 13:40:00,51.83,51.86,51.8,51.86,18372.0,50.9886,51.0181,50.9591,51.0181,18372.0
2024-11-01 13:45:00,51.86,51.88,51.82,51.83,17192.0,51.0181,51.0378,50.9787,50.9886,17192.0
2024-11-01 13:50:00,51.84,51.84,51.76,51.83,33301.0,50.9984,50.9984,50.9197,50.9886,33301.0
2024-11-01 13:55:00,51.83,51.83,51.78,51.79,13788.0,50.9886,50.9886,50.9394,50.9492,13788.0
2024-11-01 14:00:00,51.78,51.86,51.77,51.84,11750.0,50.9394,51.0181,50.9295,50.9984,11750.0
2024-11-01 14:05:00,51.85,51.85,51.78,51.79,12978.0,51.0082,51.0082,50.9394,50.9492,12978.0
2024-11-01 14:10:00,51.79,51.82,51.78,51.82,7308.0,50.9492,50.9787,50.9394,50.9787,7308.0
2024-11-01 14:15:00,51.82,51.83,51.79,51.8,12923.0,50.9787,50.9886,50.9492,50.9591,12923.0
2024-11-01 14:20:00,51.8,51.88,51.77,51.88,13556.0,50.9591,51.0378,50.9295,51.0378,13556.0
2024-11-01 14:25:00,51.87,51.87,51.82,51.82,14765.0,51.0279,51.0279,50.9787,50.9787,14765.0
2024-11-01 14:30:00,51.82,51.84,51.8,51.8,9549.0,50.9787,50.9984,50.9591,50.9591,9549.0
2024-11-01 14:35:00,51.81,51.85,51.81,51.83,11138.0,50.9689,51.0082,50.9689,50.9886,11138.0
2024-11-01 14:40:00,51.83,51.84,51.8,51.84,9248.0,50.9886,50.9984,50.9591,50.9984,9248.0
2024-11-01 14:45:00,51.84,51.88,51.83,51.87,14880.0,50.9984,51.0378,50.9886,51.0279,14880.0
2024-11-01 14:50:00,51.87,51.89,51.86,51.88,10382.0,51.0279,51.0476,51.0181,51.0378,10382.0
2024-11-01 14:55:00,51.87,51.88,51.84,51.84,13747.0,51.0279,51.0378,50.9984,50.9984,13747.0
2024-11-01 15:00:00,51.83,51.91,51.83,51.91,14287.0,50.9886,51.0673,50.9886,51.0673,14287.0
2024-11-01 15:05:00,51.91,51.99,51.91,51.98,16660.0,51.0673,51.146,51.0673,51.1361,16660.0
2024-11-01 15:10:00,51.98,51.99,51.92,51.94,16141.0,51.1361,51.146,51.0771,51.0968,16141.0
2024-11-01 15:15:00,51.93,51.96,51.92,51.96,12973.0,51.0869,51.1165,51.0771,51.1165,12973.0
2024-11-01 15:20:00,51.96,51.96,51.93,51.96,12079.0,51.1165,51.1165,51.0869,51.1165,12079.0
2024-11-01 15:25:00,51.97,51.99,51.94,51.95,89181.0,51.1263,51.146,51.0968,51.1066,89181.0
2024-11-01 15:30:00,51.94,51.96,51.9,51.96,24956.0,51.0968,51.1165,51.0574,51.1165,24956.0
2024-11-01 15:35:00,51.95,51.95,51.88,51.88,25907.0,51.1066,51.1066,51.0378,51.0378,25907.0
2024-11-01 15:40:00,51.88,51.97,51.87,51.96,41176.0,51.0378,51.1263,51.0279,51.1165,41176.0
2024-11-01 15:45:00,51.95,51.95,51.84,51.85,33420.0,51.1066,51.1066,50.9984,51.0082,33420.0
2024-11-01 15:50:00,51.85,51.87,51.77,51.83,116594.0,51.0082,51.0279,50.9295,50.9886,116594.0
2024-11-01 15:55:00,51.84,51.84,51.7,51.72,304380.0,50.9984,50.9984,50.8607,50.8804,304380.0
2024-11-04 09:30:00,51.75,51.93,51.47,51.47,83191.0,50.9099,51.0869,50.6344,50.6344,83191.0
2024-11-04 09:35:00,51.5,51.51,51.27,51.36,43333.0,50.6639,50.6738,50.4377,50.5262,43333.0
2024-11-04 09:40:00,51.41,51.57,51.36,51.45,47829.0,50.5754,50.7328,50.5262,50.6147,47829.0
2024-11-04 09:45:00,51.46,51.46,51.31,51.37,33441.0,50.6246,50.6246,50.477,50.536,33441.0
2024-11-04 09:50:00,51.36,51.36,51.22,51.34,26470.0,50.5262,50.5262,50.3885,50.5065,26470.0
2024-11-04 09:55:00,51.36,51.41,51.33,51.4,18376.0,50.5262,50.5754,50.4967,50.5655,18376.0
2024-11-04 10:00:00,51.4,51.49,51.32,51.38,30377.0,50.5655,50.6541,50.4868,50.5459,30377.0
2024-11-04 10:05:00,51.4,51.65,51.4,51.53,66899.0,50.5655,50.8115,50.5655,50.6934,66899.0
2024-11-04 10:10:00,51.53,51.66,51.53,51.55,32759.0,50.6934,50.8213,50.6934,50.7131,32759.0
2024-11-04 10:15:00,51.57,51.61,51.52,51.54,28234.0,50.7328,50.7721,50.6836,50.7033,28234.0
2024-11-04 10:20:00,51.55,51.66,51.54,51.59,28380.0,50.7131,50.8213,50.7033,50.7525,28380.0
2024-11-04 10:25:00,51.58,51.6,51.51,51.58,44786.0,50.7426,50.7623,50.6738,50.7426,44786.0
2024-11-04 10:30:00,51.59,51.6,51.5,51.54,35507.0,50.7525,50.7623,50.6639,50.7033,35507.0
2024-11-04 10:35:00,51.54,51.55,51.46,51.47,23112.0,50.7033,50.7131,50.6246,50.6344,23112.0
2024-11-04 10:40:00,51.47,51.71,51.47,51.7,61730.0,50.6344,50.8705,50.6344,50.8607,61730.0
2024-11-04 10:45:00,51.71,51.75,51.56,51.61,29205.0,50.8705,50.9099,50.723,50.7721,29205.0
2024-11-04 10:50:00,51.62,51.69,51.6,51.66,13267.0,50.782,50.8508,50.7623,50.8213,13267.0
2024-11-04 10:55:00,51.66,51.67,51.59,51.6,13819.0,50.8213,50.8312,50.7525,50.7623,13819.0
2024-11-04 11:00:00,51.6,51.61,51.41,51.41,42254.0,50.7623,50.7721,50.5754,50.5754,42254.0
2024-11-04 11:05:00,51.41,51.42,51.3,51.3,66112.0,50.5754,50.5852,50.4672,50.4672,66112.0
2024-11-04 11:10:00,51.3,51.35,51.27,51.3,36028.0,50.4672,50.5164,50.4377,50.4672,36028.0
2024-11-04 11:15:00,51.31,51.32,51.22,51.24,26322.0,50.477,50.4868,50.3885,50.4081,26322.0
2024-11-04 11:20:00,51.24,51.24,51.17,51.21,27641.0,50.4081,50.4081,50.3393,50.3786,27641.0
2024-11-04 11:25:00,51.21,51.26,51.16,51.25,37785.0,50.3786,50.4278,50.3294,50.418,37785.0
2024-11-04 11:30:00,51.25,51.33,51.24,51.27,15968.0,50.418,50.4967,50.4081,50.4377,15968.0
2024-11-04 11:35:00,51.28,51.32,51.24,51.25,20562.0,50.4475,50.4868,50.4081,50.418,20562.0
2024-11-04 11:40:00,51.25,51.36,51.23,51.3,15863.0,50.418,50.5262,50.3983,50.4672,15863.0
2024-11-04 11:45:00,51.3,51.3,51.19,51.2,16569.0,50.4672,50.4672,50.359,50.3688,16569.0
2024-11-04 11:50:00,51.2,51.28,51.2,51.27,14125.0,50.3688,50.4475,50.3688,50.4377,14125.0
2024-11-04 11:55:00,51.27,51.32,51.25,51.25,16699.0,50.4377,50.4868,50.418,50.418,16699.0
2024-11-04 12:00:00,51.26,51.33,51.25,51.3,14727.0,50.4278,50.4967,50.418,50.4672,14727.0
2024-11-04 12:05:00,51.3,51.31,51.22,51.23,13940.0,50.4672,50.477,50.3885,50.3983,13940.0
2024-11-04 12:10:00,51.23,51.26,51.19,51.25,25127.0,50.3983,50.4278,50.359,50.418,25127.0
2024-11-04 12:15:00,51.24,51.27,51.23,51.26,17368.0,50.4081,50.4377,50.3983,50.4278,17368.0
2024-11-04 12:20:00,51.27,51.28,51.23,51.23,20904.0,50.4377,50.4475,50.3983,50.3983,20904.0
2024-11-04 12:25:00,51.23,51.26,51.22,51.23,16802.0,50.3983,50.4278,50.3885,50.3983,16802.0
2024-11-04 12:30:00,51.23,51.3,51.22,51.26,18044.0,50.3983,50.4672,50.3885,50.4278,18044.0
2024-11-04 12:35:00,51.26,51.28,51.22,51.24,13281.0,50.4278,50.4475,50.3885,50.4081,13281.0
2024-11-04 12:40:00,51.25,51.26,51.18,51.19,17937.0,50.418,50.4278,50.3491,50.359,17937.0
2024-11-04 12:45:00,51.19,51.24,51.15,51.24,13852.0,50.359,50.4081,50.3196,50.4081,13852.0
2024-11-04 12:50:00,51.24,51.29,51.21,51.29,14090.0,50.4081,50.4573,50.3786,50.4573,14090.0
2024-11-04 12:55:00,51.29,51.3,51.22,51.28,46768.0,50.4573,50.4672,50.3885,50.4475,46768.0
2024-11-04 13:00:00,51.28,51.33,51.24,51.29,18664.0,50.4475,50.4967,50.4081,50.4573,18664.0
2024-11-04 13:05:00,51.29,51.29,51.18,51.19,17325.0,50.4573,50.4573,50.3491,50.359,17325.0
2024-11-04 13:10:00,51.2,51.31,51.2,51.3,24243.0,50.3688,50.477,50.3688,50.4672,24243.0
2024-11-04 13:15:00,51.3,51.37,51.29,51.37,14232.0,50.4672,50.536,50.4573,50.536,14232.0
2024-11-04 13:20:00,51.37,51.45,51.36,51.41,21476.0,50.536,50.6147,50.5262,50.5754,21476.0
2024-11-04 13:25:00,51.41,51.47,51.35,51.47,33089.0,50.5754,50.6344,50.5164,50.6344,33089.0
2024-11-04 13:30:00,51.47,51.5,51.42,51.48,36194.0,50.6344,50.6639,50.5852,50.6442,36194.0
2024-11-04 13:35:00,51.48,51.65,51.46,51.61,457537.0,50.6442,50.8115,50.6246,50.7721,457537.0
2024-11-04 13:40:00,51.61,51.61,51.53,51.55,18270.0,50.7721,50.7721,50.6934,50.7131,18270.0
2024-11-04 13:45:00,51.55,51.66,51.54,51.66,15669.0,50.7131,50.8213,50.7033,50.8213,15669.0
2024-11-04 13:50:00,51.66,51.69,51.49,51.49,27828.0,50.8213,50.8508,50.6541,50.6541,27828.0
2024-11-04 13:55:00,51.49,51.5,51.36,51.43,52848.0,50.6541,50.6639,50.5262,50.5951,52848.0
2024-11-04 14:00:00,51.43,51.52,51.41,51.41,51367.0,50.5951,50.6836,50.5754,50.5754,51367.0
2024-11-04 14:05:00,51.41,51.46,51.32,51.35,62022.0,50.5754,50.6246,50.4868,50.5164,62022.0
2024-11-04 14:10:00,51.35,51.39,51.34,51.36,11521.0,50.5164,50.5557,50.5065,50.5262,11521.0
2024-11-04 14:15:00,51.36,51.37,51.27,51.29,16084.0,50.5262,50.536,50.4377,50.4573,16084.0
2024-11-04 14:20:00,51.29,51.31,51.26,51.29,17415.0,50.4573,50.477,50.4278,50.4573,17415.0
2024-11-04 14:25:00,51.29,51.35,51.28,51.3,32682.0,50.4573,50.5164,50.4475,50.4672,32682.0
2024-11-04 14:30:00,51.3,51.39,51.28,51.38,19381.0,50.4672,50.5557,50.4475,50.5459,19381.0
2024-11-04 14:35:00,51.39,51.42,51.37,51.4,19756.0,50.5557,50.5852,50.536,50.5655,19756.0
2024-11-04 14:40:00,51.4,51.43,51.37,51.38,16024.0,50.5655,50.5951,50.536,50.5459,16024.0
2024-11-04 14:45:00,51.39,51.46,51.36,51.43,35617.0,50.5557,50.6246,50.5262,50.5951,35617.0
2024-11-04 14:50:00,51.44,51.6,51.42,51.51,554152.0,50.6049,50.7623,50.5852,50.6738,554152.0
2024-11-04 14:55:00,51.51,51.54,51.44,51.45,27162.0,50.6738,50.7033,50.6049,50.6147,27162.0
2024-11-04 15:00:00,51.44,51.46,51.34,51.34,141660.0,50.6049,50.6246,50.5065,50.5065,141660.0
2024-11-04 15:05:00,51.34,51.47,51.31,51.46,43274.0,50.5065,50.6344,50.477,50.6246,43274.0
2024-11-04 15:10:00,51.46,51.49,51.38,51.39,46158.0,50.6246,50.6541,50.5459,50.5557,46158.0
2024-11-04 15:15:00,51.39,51.39,51.31,51.31,54833.0,50.5557,50.5557,50.477,50.477,54833.0
2024-11-04 15:20:00,51.32,51.36,51.28,51.3,38190.0,50.4868,50.5262,50.4475,50.4672,38190.0
2024-11-04 15:25:00,51.3,51.41,51.3,51.4,212009.0,50.4672,50.5754,50.4672,50.5655,212009.0
2024-11-04 15:30:00,51.4,51.44,51.34,51.41,69848.0,50.5655,50.6049,50.5065,50.5754,69848.0
2024-11-04 15:35:00,51.41,51.44,51.36,51.4,57286.0,50.5754,50.6049,50.5262,50.5655,57286.0
2024-11-04 15:40:00,51.39,51.4,51.34,51.36,47352.0,50.5557,50.5655,50.5065,50.5262,47352.0
2024-11-04 15:45:00,51.36,51.39,51.26,51.3,66828.0,50.5262,50.5557,50.4278,50.4672,66828.0
2024-11-04 15:50:00,51.3,51.36,51.25,51.34,136313.0,50.4672,50.5262,50.418,50.5065,136313.0
2024-11-04 15:55:00,51.33,51.38,51.23,51.37,357380.0,50.4967,50.5459,50.3983,50.536,357380.0
2024-11-05 09:30:00,51.19,51.22,50.84,50.91,125460.0,50.559,50.5887,50.2133,50.2825,125460.0
2024-11-05 09:35:00,50.9,50.93,50.56,50.75,63950.0,50.2726,50.3022,49.9368,50.1245,63950.0
2024-11-05 09:40:00,50.74,50.9,50.28,50.33,137450.0,50.1146,50.2726,49.6602,49.7096,137450.0
2024-11-05 09:45:00,50.3,50.57,50.29,50.57,54185.0,49.68,49.9467,49.6701,49.9467,54185.0
2024-11-05 09:50:00,50.55,50.62,50.47,50.54,30246.0,49.9269,49.9961,49.8479,49.917,30246.0
2024-11-05 09:55:00,50.53,50.67,50.29,50.4,168898.0,49.9072,50.0454,49.6701,49.7788,168898.0
2024-11-05 10:00:00,50.38,50.42,50.23,50.42,77544.0,49.759,49.7985,49.6109,49.7985,77544.0
2024-11-05 10:05:00,50.44,50.44,50.16,50.2,48037.0,49.8183,49.8183,49.5417,49.5812,48037.0
2024-11-05 10:10:00,50.22,50.4,50.2,50.36,48598.0,49.601,49.7788,49.5812,49.7393,48598.0
2024-11-05 10:15:00,50.36,50.42,50.26,50.27,47641.0,49.7393,49.7985,49.6405,49.6504,47641.0
2024-11-05 10:20:00,50.26,50.41,50.25,50.38,27248.0,49.6405,49.7886,49.6306,49.759,27248.0
2024-11-05 10:25:00,50.4,50.43,50.32,50.37,23464.0,49.7788,49.8084,49.6998,49.7491,23464.0
2024-11-05 10:30:00,50.38,50.42,50.3,50.31,26174.0,49.759,49.7985,49.68,49.6899,26174.0
2024-11-05 10:35:00,50.31,50.4,50.28,50.39,23128.0,49.6899,49.7788,49.6602,49.7689,23128.0
2024-11-05 10:40:00,50.39,50.42,50.31,50.35,20110.0,49.7689,49.7985,49.6899,49.7294,20110.0
2024-11-05 10:45:00,50.33,50.37,50.27,50.3,27377.0,49.7096,49.7491,49.6504,49.68,27377.0
2024-11-05 10:50:00,50.3,50.35,50.19,50.33,45461.0,49.68,49.7294,49.5714,49.7096,45461.0
2024-11-05 10:55:00,50.32,50.41,50.26,50.39,91748.0,49.6998,49.7886,49.6405,49.7689,91748.0
2024-11-05 11:00:00,50.4,50.56,50.37,50.56,39728.0,49.7788,49.9368,49.7491,49.9368,39728.0
2024-11-05 11:05:00,50.55,50.56,50.5,50.5,32587.0,49.9269,49.9368,49.8775,49.8775,32587.0
2024-11-05 11:10:00,50.5,50.55,50.44,50.51,92603.0,49.8775,49.9269,49.8183,49.8874,92603.0
2024-11-05 11:15:00,50.51,50.57,50.5,50.52,48584.0,49.8874,49.9467,49.8775,49.8973,48584.0
2024-11-05 11:20:00,50.53,50.55,50.45,50.46,97986.0,49.9072,49.9269,49.8282,49.838,97986.0
2024-11-05 11:25:00,50.47,50.56,50.43,50.49,43748.0,49.8479,49.9368,49.8084,49.8677,43748.0
2024-11-05 11:30:00,50.49,50.65,50.49,50.63,41993.0,49.8677,50.0257,49.8677,50.0059,41993.0
2024-11-05 11:35:00,50.61,50.69,50.6,50.67,23867.0,49.9862,50.0652,49.9763,50.0454,23867.0
2024-11-05 11:40:00,50.67,50.67,50.52,50.59,31710.0,50.0454,50.0454,49.8973,49.9664,31710.0
2024-11-05 11:45:00,50.59,50.64,50.58,50.61,24073.0,49.9664,50.0158,49.9566,49.9862,24073.0
2024-11-05 11:50:00,50.6,50.64,50.59,50.61,14712.0,49.9763,50.0158,49.9664,49.9862,14712.0
2024-11-05 11:55:00,50.62,50.72,50.6,50.72,20893.0,49.9961,50.0948,49.9763,50.0948,20893.0
2024-11-05 12:00:00,50.73,50.81,50.7,50.79,58076.0,50.1047,50.1837,50.0751,50.164,58076.0
2024-11-05 12:05:00,50.8,50.88,50.77,50.8,54153.0,50.1738,50.2529,50.1442,50.1738,54153.0
2024-11-05 12:10:00,50.8,50.83,50.76,50.77,22053.0,50.1738,50.2035,50.1343,50.1442,22053.0
2024-11-05 12:15:00,50.76,50.76,50.67,50.71,15616.0,50.1343,50.1343,50.0454,50.0849,15616.0
2024-11-05 12:20:00,50.7,50.73,50.66,50.72,18937.0,50.0751,50.1047,50.0356,50.0948,18937.0
2024-11-05 12:25:00,50.71,50.76,50.68,50.7,40135.0,50.0849,50.1343,50.0553,50.0751,40135.0
2024-11-05 12:30:00,50.7,50.73,50.66,50.72,36930.0,50.0751,50.1047,50.0356,50.0948,36930.0
2024-11-05 12:35:00,50.72,50.78,50.72,50.75,21554.0,50.0948,50.1541,50.0948,50.1245,21554.0
2024-11-05 12:40:00,50.75,50.78,50.74,50.77,13088.0,50.1245,50.1541,50.1146,50.1442,13088.0
2024-11-05 12:45:00,50.77,50.8,50.71,50.78,23973.0,50.1442,50.1738,50.0849,50.1541,23973.0
2024-11-05 12:50:00,50.77,50.77,50.68,50.72,21131.0,50.1442,50.1442,50.0553,50.0948,21131.0
2024-11-05 12:55:00,50.72,50.76,50.7,50.76,15552.0,50.0948,50.1343,50.0751,50.1343,15552.0
2024-11-05 13:00:00,50.76,50.79,50.73,50.78,27033.0,50.1343,50.164,50.1047,50.1541,27033.0
2024-11-05 13:05:00,50.78,50.86,50.76,50.8,55316.0,50.1541,50.2331,50.1343,50.1738,55316.0
2024-11-05 13:10:00,50.8,50.8,50.69,50.7,42090.0,50.1738,50.1738,50.0652,50.0751,42090.0
2024-11-05 13:15:00,50.7,50.78,50.69,50.78,29921.0,50.0751,50.1541,50.0652,50.1541,29921.0
2024-11-05 13:20:00,50.79,50.79,50.71,50.71,19975.0,50.164,50.164,50.0849,50.0849,19975.0
2024-11-05 13:25:00,50.71,50.73,50.67,50.69,14843.0,50.0849,50.1047,50.0454,50.0652,14843.0
2024-11-05 13:30:00,50.68,50.68,50.57,50.6,21184.0,50.0553,50.0553,49.9467,49.9763,21184.0
2024-11-05 13:35:00,50.6,50.6,50.47,50.49,25710.0,49.9763,49.9763,49.8479,49.8677,25710.0
2024-11-05 13:40:00,50.49,50.51,50.44,50.46,22231.0,49.8677,49.8874,49.8183,49.838,22231.0
2024-11-05 13:45:00,50.46,50.47,50.41,50.45,19409.0,49.838,49.8479,49.7886,49.8282,19409.0
2024-11-05 13:50:00,50.44,50.44,50.38,50.39,12947.0,49.8183,49.8183,49.759,49.7689,12947.0
2024-11-05 13:55:00,50.38,50.42,50.36,50.37,41305.0,49.759,49.7985,49.7393,49.7491,41305.0
2024-11-05 14:00:00,50.37,50.41,50.34,50.39,17081.0,49.7491,49.7886,49.7195,49.7689,17081.0
2024-11-05 14:05:00,50.38,50.53,50.36,50.53,21452.0,49.759,49.9072,49.7393,49.9072,21452.0
2024-11-05 14:10:00,50.54,50.55,50.47,50.47,13922.0,49.917,49.9269,49.8479,49.8479,13922.0
2024-11-05 14:15:00,50.46,50.48,50.4,50.43,18642.0,49.838,49.8578,49.7788,49.8084,18642.0
2024-11-05 14:20:00,50.44,50.45,50.36,50.37,17702.0,49.8183,49.8282,49.7393,49.7491,17702.0
2024-11-05 14:25:00,50.37,50.47,50.37,50.4,14991.0,49.7491,49.8479,49.7491,49.7788,14991.0
2024-11-05 14:30:00,50.41,50.44,50.39,50.42,17690.0,49.7886,49.8183,49.7689,49.7985,17690.0
2024-11-05 14:35:00,50.43,50.45,50.4,50.4,14351.0,49.8084,49.8282,49.7788,49.7788,14351.0
2024-11-05 14:40:00,50.41,50.41,50.28,50.3,25577.0,49.7886,49.7886,49.6602,49.68,25577.0
2024-11-05 14:45:00,50.3,50.34,50.24,50.28,18312.0,49.68,49.7195,49.6207,49.6602,18312.0
2024-11-05 14:50:00,50.27,50.28,50.13,50.14,29647.0,49.6504,49.6602,49.5121,49.522,29647.0
2024-11-05 14:55:00,50.14,50.22,50.12,50.21,16039.0,49.522,49.601,49.5022,49.5911,16039.0
2024-11-05 15:00:00,50.2,50.31,50.18,50.28,67953.0,49.5812,49.6899,49.5615,49.6602,67953.0
2024-11-05 15:05:00,50.27,50.28,50.19,50.2,24843.0,49.6504,49.6602,49.5714,49.5812,24843.0
2024-11-05 15:10:00,50.2,50.22,50.14,50.19,29696.0,49.5812,49.601,49.522,49.5714,29696.0
2024-11-05 15:15:00,50.19,50.21,50.15,50.2,29444.0,49.5714,49.5911,49.5319,49.5812,29444.0
2024-11-05 15:20:00,50.2,50.22,50.12,50.2,35158.0,49.5812,49.601,49.5022,49.5812,35158.0
2024-11-05 15:25:00,50.2,50.23,50.16,50.21,63179.0,49.5812,49.6109,49.5417,49.5911,63179.0
2024-11-05 15:30:00,50.22,50.23,50.13,50.16,65678.0,49.601,49.6109,49.5121,49.5417,65678.0
2024-11-05 15:35:00,50.16,50.27,50.14,50.23,51228.0,49.5417,49.6504,49.522,49.6109,51228.0
2024-11-05 15:40:00,50.23,50.23,50.12,50.14,55252.0,49.6109,49.6109,49.5022,49.522,55252.0
2024-11-05 15:45:00,50.15,50.15,50.03,50.06,101977.0,49.5319,49.5319,49.4133,49.443,101977.0
2024-11-05 15:50:00,50.07,50.13,49.94,50.09,176399.0,49.4528,49.5121,49.3244,49.4726,176399.0
2024-11-05 15:55:00,50.1,50.35,50.08,50.34,437171.0,49.4825,49.7294,49.4627,49.7195,437171.0
2024-11-06 09:30:00,50.89,50.89,49.47,49.73,161150.0,50.2627,50.2627,48.8602,49.117,161150.0
2024-11-06 09:35:00,49.7,49.92,49.37,49.78,86795.0,49.0874,49.3047,48.7615,49.1664,86795.0
2024-11-06 09:40:00,49.78,50.34,49.75,50.16,65291.0,49.1664,49.7195,49.1368,49.5417,65291.0
2024-11-06 09:45:00,50.2,50.37,50.03,50.34,89383.0,49.5812,49.7491,49.4133,49.7195,89383.0
2024-11-06 09:50:00,50.34,50.54,50.27,50.46,82472.0,49.7195,49.917,49.6504,49.838,82472.0
2024-11-06 09:55:00,50.49,50.58,50.16,50.24,63301.0,49.8677,49.9566,49.5417,49.6207,63301.0
2024-11-06 10:00:00,50.24,50.47,50.18,50.47,79997.0,49.6207,49.8479,49.5615,49.8479,79997.0
2024-11-06 10:05:00,50.54,50.71,50.46,50.66,73317.0,49.917,50.0849,49.838,50.0356,73317.0
2024-11-06 10:10:00,50.67,50.78,50.57,50.68,54661.0,50.0454,50.1541,49.9467,50.0553,54661.0
2024-11-06 10:15:00,50.68,50.77,50.62,50.7,46710.0,50.0553,50.1442,49.9961,50.0751,46710.0
2024-11-06 10:20:00,50.7,50.72,50.54,50.62,82440.0,50.0751,50.0948,49.917,49.9961,82440.0
2024-11-06 10:25:00,50.61,50.67,50.55,50.6,33349.0,49.9862,50.0454,49.9269,49.9763,33349.0
2024-11-06 10:30:00,50.62,50.62,50.48,50.53,49966.0,49.9961,49.9961,49.8578,49.9072,49966.0
2024-11-06 10:35:00,50.53,50.55,50.27,50.31,47946.0,49.9072,49.9269,49.6504,49.6899,47946.0
2024-11-06 10:40:00,50.32,50.42,50.3,50.36,32723.0,49.6998,49.7985,49.68,49.7393,32723.0
2024-11-06 10:45:00,50.35,50.38,50.22,50.3,42631.0,49.7294,49.759,49.601,49.68,42631.0
2024-11-06 10:50:00,50.3,50.33,50.18,50.33,33871.0,49.68,49.7096,49.5615,49.7096,33871.0
2024-11-06 10:55:00,50.35,50.39,50.21,50.27,62429.0,49.7294,49.7689,49.5911,49.6504,62429.0
2024-11-06 11:00:00,50.27,50.52,50.25,50.49,96907.0,49.6504,49.8973,49.6306,49.8677,96907.0
2024-11-06 11:05:00,50.48,50.49,50.33,50.38,26132.0,49.8578,49.8677,49.7096,49.759,26132.0
2024-11-06 11:10:00,50.37,50.38,50.16,50.16,50794.0,49.7491,49.759,49.5417,49.5417,50794.0
2024-11-06 11:15:00,50.18,50.18,49.92,49.92,42771.0,49.5615,49.5615,49.3047,49.3047,42771.0
2024-11-06 11:20:00,49.94,50.05,49.9,50.03,33435.0,49.3244,49.4331,49.2849,49.4133,33435.0
2024-11-06 11:25:00,50.03,50.04,49.94,49.97,48863.0,49.4133,49.4232,49.3244,49.3541,48863.0
2024-11-06 11:30:00,49.98,50.31,49.96,50.3,65030.0,49.3639,49.6899,49.3442,49.68,65030.0
2024-11-06 11:35:00,50.31,50.33,50.22,50.32,70477.0,49.6899,49.7096,49.601,49.6998,70477.0
2024-11-06 11:40:00,50.31,50.41,50.3,50.37,51892.0,49.6899,49.7886,49.68,49.7491,51892.0
2024-11-06 11:45:00,50.39,50.51,50.37,50.48,38604.0,49.7689,49.8874,49.7491,49.8578,38604.0
2024-11-06 11:50:00,50.48,50.53,50.48,50.5,23160.0,49.8578,49.9072,49.8578,49.8775,23160.0
2024-11-06 11:55:00,50.5,50.56,50.44,50.53,24413.0,49.8775,49.9368,49.8183,49.9072,24413.0
2024-11-06 12:00:00,50.52,50.55,50.38,50.39,47899.0,49.8973,49.9269,49.759,49.7689,47899.0
2024-11-06 12:05:00,50.39,50.46,50.35,50.36,46155.0,49.7689,49.838,49.7294,49.7393,46155.0
2024-11-06 12:10:00,50.36,50.44,50.35,50.41,36486.0,49.7393,49.8183,49.7294,49.7886,36486.0
2024-11-06 12:15:00,50.41,50.43,50.26,50.34,128687.0,49.7886,49.8084,49.6405,49.7195,128687.0
2024-11-06 12:20:00,50.37,50.42,50.35,50.38,23436.0,49.7491,49.7985,49.7294,49.759,23436.0
2024-11-06 12:25:00,50.38,50.41,50.33,50.39,50218.0,49.759,49.7886,49.7096,49.7689,50218.0
2024-11-06 12:30:00,50.38,50.46,50.36,50.4,59951.0,49.759,49.838,49.7393,49.7788,59951.0
2024-11-06 12:35:00,50.39,50.43,50.36,50.39,17708.0,49.7689,49.8084,49.7393,49.7689,17708.0
2024-11-06 12:40:00,50.39,50.41,50.34,50.34,36779.0,49.7689,49.7886,49.7195,49.7195,36779.0
2024-11-06 12:45:00,50.34,50.38,50.29,50.3,50723.0,49.7195,49.759,49.6701,49.68,50723.0
2024-11-06 12:50:00,50.3,50.45,50.3,50.44,163851.0,49.68,49.8282,49.68,49.8183,163851.0
2024-11-06 12:55:00,50.43,50.52,50.42,50.52,17276.0,49.8084,49.8973,49.7985,49.8973,17276.0
2024-11-06 13:00:00,50.5,50.52,50.43,50.45,48933.0,49.8775,49.8973,49.8084,49.8282,48933.0
2024-11-06 13:05:00,50.45,50.55,50.42,50.53,15114.0,49.8282,49.9269,49.7985,49.9072,15114.0
2024-11-06 13:10:00,50.54,50.59,50.52,50.58,19229.0,49.917,49.9664,49.8973,49.9566,19229.0
2024-11-06 13:15:00,50.58,50.6,50.55,50.57,14407.0,49.9566,49.9763,49.9269,49.9467,14407.0
2024-11-06 13:20:00,50.58,50.64,50.56,50.64,20158.0,49.9566,50.0158,49.9368,50.0158,20158.0
2024-11-06 13:25:00,50.63,50.63,50.54,50.55,24562.0,50.0059,50.0059,49.917,49.9269,24562.0
2024-11-06 13:30:00,50.55,50.61,50.49,50.6,14272.0,49.9269,49.9862,49.8677,49.9763,14272.0
2024-11-06 13:35:00,50.61,50.63,50.53,50.55,21674.0,49.9862,50.0059,49.9072,49.9269,21674.0
2024-11-06 13:40:00,50.55,50.56,50.46,50.53,30096.0,49.9269,49.9368,49.838,49.9072,30096.0
2024-11-06 13:45:00,50.53,50.58,50.53,50.55,18988.0,49.9072,49.9566,49.9072,49.9269,18988.0
2024-11-06 13:50:00,50.55,50.59,50.46,50.48,19567.0,49.9269,49.9664,49.838,49.8578,19567.0
2024-11-06 13:55:00,50.48,50.55,50.47,50.54,21182.0,49.8578,49.9269,49.8479,49.917,21182.0
2024-11-06 14:00:00,50.55,50.55,50.48,50.51,19311.0,49.9269,49.9269,49.8578,49.8874,19311.0
2024-11-06 14:05:00,50.52,50.53,50.45,50.49,17426.0,49.8973,49.9072,49.8282,49.8677,17426.0
2024-11-06 14:10:00,50.5,50.51,50.4,50.4,78533.0,49.8775,49.8874,49.7788,49.7788,78533.0
2024-11-06 14:15:00,50.4,50.46,50.39,50.45,14968.0,49.7788,49.838,49.7689,49.8282,14968.0
2024-11-06 14:20:00,50.46,50.49,50.45,50.46,16746.0,49.838,49.8677,49.8282,49.838,16746.0
2024-11-06 14:25:00,50.46,50.49,50.45,50.48,22993.0,49.838,49.8677,49.8282,49.8578,22993.0
2024-11-06 14:30:00,50.48,50.57,50.47,50.53,22144.0,49.8578,49.9467,49.8479,49.9072,22144.0
2024-11-06 14:35:00,50.52,50.53,50.48,50.5,19009.0,49.8973,49.9072,49.8578,49.8775,19009.0
2024-11-06 14:40:00,50.48,50.51,50.47,50.5,15199.0,49.8578,49.8874,49.8479,49.8775,15199.0
2024-11-06 14:45:00,50.5,50.51,50.41,50.45,21503.0,49.8775,49.8874,49.7886,49.8282,21503.0
2024-11-06 14:50:00,50.45,50.45,50.34,50.37,19952.0,49.8282,49.8282,49.7195,49.7491,19952.0
2024-11-06 14:55:00,50.38,50.4,50.35,50.36,17701.0,49.759,49.7788,49.7294,49.7393,17701.0
2024-11-06 15:00:00,50.37,50.42,50.36,50.42,19814.0,49.7491,49.7985,49.7393,49.7985,19814.0
2024-11-06 15:05:00,50.41,50.47,50.41,50.47,18776.0,49.7886,49.8479,49.7886,49.8479,18776.0
2024-11-06 15:10:00,50.47,50.48,50.43,50.46,24442.0,49.8479,49.8578,49.8084,49.838,24442.0
2024-11-06 15:15:00,50.46,50.48,50.45,50.47,29746.0,49.838,49.8578,49.8282,49.8479,29746.0
2024-11-06 15:20:00,50.46,50.53,50.46,50.51,44204.0,49.838,49.9072,49.838,49.8874,44204.0
2024-11-06 15:25:00,50.51,50.6,50.5,50.53,53118.0,49.8874,49.9763,49.8775,49.9072,53118.0
2024-11-06 15:30:00,50.54,50.65,50.53,50.64,50556.0,49.917,50.0257,49.9072,50.0158,50556.0
2024-11-06 15:35:00,50.64,50.65,50.58,50.59,57544.0,50.0158,50.0257,49.9566,49.9664,57544.0
2024-11-06 15:40:00,50.58,50.7,50.56,50.68,81408.0,49.9566,50.0751,49.9368,50.0553,81408.0
2024-11-06 15:45:00,50.68,50.74,50.63,50.68,88794.0,50.0553,50.1146,50.0059,50.0553,88794.0
2024-11-06 15:50:00,50.68,50.74,50.58,50.66,209959.0,50.0553,50.1146,49.9566,50.0356,209959.0
2024-11-06 15:55:00,50.65,50.8,50.63,50.71,457607.0,50.0257,50.1738,50.0059,50.0849,457607.0
2024-11-07 09:30:00,51.34,51.66,51.18,51.56,178676.0,50.7072,51.0232,50.5492,50.9245,178676.0
2024-11-07 09:35:00,51.56,51.93,51.48,51.85,141342.0,50.9245,51.2899,50.8455,51.2109,141342.0
2024-11-07 09:40:00,51.83,51.89,51.64,51.68,68658.0,51.1911,51.2504,51.0035,51.043,68658.0
2024-11-07 09:45:00,51.68,51.79,51.59,51.72,27314.0,51.043,51.1516,50.9541,51.0825,27314.0
2024-11-07 09:50:00,51.72,51.96,51.69,51.93,52068.0,51.0825,51.3195,51.0529,51.2899,52068.0
2024-11-07 09:55:00,51.94,51.97,51.72,51.84,56807.0,51.2998,51.3294,51.0825,51.201,56807.0
2024-11-07 10:00:00,51.83,51.92,51.76,51.9,49952.0,51.1911,51.28,51.122,51.2603,49952.0
2024-11-07 10:05:00,51.91,52.03,51.9,52.02,80774.0,51.2702,51.3887,51.2603,51.3788,80774.0
2024-11-07 10:10:00,52.02,52.06,51.86,51.91,43078.0,51.3788,51.4183,51.2208,51.2702,43078.0
2024-11-07 10:15:00,51.9,52.0,51.88,51.96,51291.0,51.2603,51.359,51.2405,51.3195,51291.0
2024-11-07 10:20:00,51.98,52.0,51.87,51.98,40297.0,51.3393,51.359,51.2307,51.3393,40297.0
2024-11-07 10:25:00,51.98,52.04,51.97,51.98,31264.0,51.3393,51.3986,51.3294,51.3393,31264.0
2024-11-07 10:30:00,51.96,52.0,51.88,51.98,62264.0,51.3195,51.359,51.2405,51.3393,62264.0
2024-11-07 10:35:00,51.98,52.01,51.94,51.97,18163.0,51.3393,51.3689,51.2998,51.3294,18163.0
2024-11-07 10:40:00,51.96,51.97,51.88,51.89,17007.0,51.3195,51.3294,51.2405,51.2504,17007.0
2024-11-07 10:45:00,51.89,51.99,51.88,51.95,17030.0,51.2504,51.3492,51.2405,51.3097,17030.0
2024-11-07 10:50:00,51.96,51.98,51.9,51.91,11428.0,51.3195,51.3393,51.2603,51.2702,11428.0
2024-11-07 10:55:00,51.91,51.92,51.78,51.78,31485.0,51.2702,51.28,51.1418,51.1418,31485.0
2024-11-07 11:00:00,51.78,51.9,51.74,51.78,81439.0,51.1418,51.2603,51.1023,51.1418,81439.0
2024-11-07 11:05:00,51.78,51.78,51.71,51.73,25030.0,51.1418,51.1418,51.0726,51.0924,25030.0
2024-11-07 11:10:00,51.73,51.76,51.7,51.75,19343.0,51.0924,51.122,51.0627,51.1121,19343.0
2024-11-07 11:15:00,51.75,51.8,51.69,51.78,19767.0,51.1121,51.1615,51.0529,51.1418,19767.0
2024-11-07 11:20:00,51.77,51.79,51.74,51.79,16863.0,51.1319,51.1516,51.1023,51.1516,16863.0
2024-11-07 11:25:00,51.79,51.8,51.72,51.73,40498.0,51.1516,51.1615,51.0825,51.0924,40498.0
2024-11-07 11:30:00,51.73,51.74,51.69,51.7,24564.0,51.0924,51.1023,51.0529,51.0627,24564.0
2024-11-07 11:35:00,51.7,51.71,51.64,51.67,19319.0,51.0627,51.0726,51.0035,51.0331,19319.0
2024-11-07 11:40:00,51.67,51.71,51.64,51.71,42594.0,51.0331,51.0726,51.0035,51.0726,42594.0
2024-11-07 11:45:00,51.71,51.71,51.65,51.69,23056.0,51.0726,51.0726,51.0134,51.0529,23056.0
2024-11-07 11:50:00,51.69,51.69,51.62,51.66,16213.0,51.0529,51.0529,50.9837,51.0232,16213.0
2024-11-07 11:55:00,51.66,51.68,51.59,51.61,20457.0,51.0232,51.043,50.9541,50.9739,20457.0
2024-11-07 12:00:00,51.61,51.66,51.6,51.65,17876.0,50.9739,51.0232,50.964,51.0134,17876.0
2024-11-07 12:05:00,51.65,51.7,51.63,51.69,27597.0,51.0134,51.0627,50.9936,51.0529,27597.0
2024-11-07 12:10:00,51.7,51.78,51.66,51.73,33057.0,51.0627,51.1418,51.0232,51.0924,33057.0
2024-11-07 12:15:00,51.73,51.77,51.7,51.72,46373.0,51.0924,51.1319,51.0627,51.0825,46373.0
2024-11-07 12:20:00,51.72,51.74,51.69,51.72,24156.0,51.0825,51.1023,51.0529,51.0825,24156.0
2024-11-07 12:25:00,51.72,51.76,51.63,51.76,53424.0,51.0825,51.122,50.9936,51.122,53424.0
2024-11-07 12:30:00,51.76,51.78,51.69,51.7,12346.0,51.122,51.1418,51.0529,51.0627,12346.0
2024-11-07 12:35:00,51.7,51.71,51.66,51.66,12684.0,51.0627,51.0726,51.0232,51.0232,12684.0
2024-11-07 12:40:00,51.67,51.68,51.65,51.67,11058.0,51.0331,51.043,51.0134,51.0331,11058.0
2024-11-07 12:45:00,51.66,51.71,51.65,51.71,14746.0,51.0232,51.0726,51.0134,51.0726,14746.0
2024-11-07 12:50:00,51.7,51.77,51.69,51.73,16518.0,51.0627,51.1319,51.0529,51.0924,16518.0
2024-11-07 12:55:00,51.72,51.75,51.71,51.73,11243.0,51.0825,51.1121,51.0726,51.0924,11243.0
2024-11-07 13:00:00,51.73,51.75,51.7,51.72,14977.0,51.0924,51.1121,51.0627,51.0825,14977.0
2024-11-07 13:05:00,51.72,51.75,51.71,51.75,10080.0,51.0825,51.1121,51.0726,51.1121,10080.0
2024-11-07 13:10:00,51.74,51.74,51.69,51.71,14179.0,51.1023,51.1023,51.0529,51.0726,14179.0
2024-11-07 13:15:00,51.71,51.74,51.69,51.73,11567.0,51.0726,51.1023,51.0529,51.0924,11567.0
2024-11-07 13:20:00,51.73,51.75,51.69,51.7,12980.0,51.0924,51.1121,51.0529,51.0627,12980.0
2024-11-07 13:25:00,51.7,51.72,51.67,51.69,19688.0,51.0627,51.0825,51.0331,51.0529,19688.0
2024-11-07 13:30:00,51.69,51.71,51.65,51.71,17787.0,51.0529,51.0726,51.0134,51.0726,17787.0
2024-11-07 13:35:00,51.71,51.75,51.69,51.75,22932.0,51.0726,51.1121,51.0529,51.1121,22932.0
2024-11-07 13:40:00,51.75,51.79,51.73,51.79,98529.0,51.1121,51.1516,51.0924,51.1516,98529.0
2024-11-07 13:45:00,51.79,51.79,51.73,51.78,14118.0,51.1516,51.1516,51.0924,51.1418,14118.0
2024-11-07 13:50:00,51.79,51.79,51.75,51.76,14501.0,51.1516,51.1516,51.1121,51.122,14501.0
2024-11-07 13:55:00,51.76,51.78,51.65,51.68,85782.0,51.122,51.1418,51.0134,51.043,85782.0
2024-11-07 14:00:00,51.68,51.71,51.5,51.57,87626.0,51.043,51.0726,50.8652,50.9343,87626.0
2024-11-07 14:05:00,51.57,51.62,51.57,51.59,57847.0,50.9343,50.9837,50.9343,50.9541,57847.0
2024-11-07 14:10:00,51.6,51.6,51.47,51.56,25189.0,50.964,50.964,50.8356,50.9245,25189.0
2024-11-07 14:15:00,51.57,51.62,51.56,51.62,10978.0,50.9343,50.9837,50.9245,50.9837,10978.0
2024-11-07 14:20:00,51.62,51.68,51.58,51.68,14361.0,50.9837,51.043,50.9442,51.043,14361.0
2024-11-07 14:25:00,51.69,51.71,51.67,51.7,10943.0,51.0529,51.0726,51.0331,51.0627,10943.0
2024-11-07 14:30:00,51.7,51.73,51.61,51.66,23882.0,51.0627,51.0924,50.9739,51.0232,23882.0
2024-11-07 14:35:00,51.67,51.71,51.56,51.56,30118.0,51.0331,51.0726,50.9245,50.9245,30118.0
2024-11-07 14:40:00,51.56,51.57,51.43,51.5,23206.0,50.9245,50.9343,50.7961,50.8652,23206.0
2024-11-07 14:45:00,51.5,51.57,51.49,51.57,20122.0,50.8652,50.9343,50.8553,50.9343,20122.0
2024-11-07 14:50:00,51.56,51.61,51.56,51.58,26357.0,50.9245,50.9739,50.9245,50.9442,26357.0
2024-11-07 14:55:00,51.59,51.63,51.57,51.6,26068.0,50.9541,50.9936,50.9343,50.964,26068.0
2024-11-07 15:00:00,51.6,51.63,51.54,51.58,30222.0,50.964,50.9936,50.9047,50.9442,30222.0
2024-11-07 15:05:00,51.57,51.64,51.53,51.63,39490.0,50.9343,51.0035,50.8948,50.9936,39490.0
2024-11-07 15:10:00,51.63,51.7,51.62,51.69,26512.0,50.9936,51.0627,50.9837,51.0529,26512.0
2024-11-07 15:15:00,51.69,51.73,51.67,51.71,116645.0,51.0529,51.0924,51.0331,51.0726,116645.0
2024-11-07 15:20:00,51.72,51.77,51.7,51.75,32138.0,51.0825,51.1319,51.0627,51.1121,32138.0
2024-11-07 15:25:00,51.74,51.86,51.74,51.84,41758.0,51.1023,51.2208,51.1023,51.201,41758.0
2024-11-07 15:30:00,51.84,51.87,51.79,51.8,49347.0,51.201,51.2307,51.1516,51.1615,49347.0
2024-11-07 15:35:00,51.8,51.82,51.75,51.78,83370.0,51.1615,51.1813,51.1121,51.1418,83370.0
2024-11-07 15:40:00,51.79,51.8,51.66,51.76,104661.0,51.1516,51.1615,51.0232,51.122,104661.0
2024-11-07 15:45:00,51.76,51.79,51.71,51.76,107037.0,51.122,51.1516,51.0726,51.122,107037.0
2024-11-07 15:50:00,51.75,51.76,51.65,51.66,87014.0,51.1121,51.122,51.0134,51.0232,87014.0
2024-11-07 15:55:00,51.66,51.66,51.46,51.46,548192.0,51.0232,51.0232,50.8257,50.8257,548192.0
2024-11-08 09:30:00,50.55,50.67,50.1,50.65,96055.0,49.9269,50.0454,49.4825,50.0257,96055.0
2024-11-08 09:35:00,50.68,50.75,50.46,50.48,30188.0,50.0553,50.1245,49.838,49.8578,30188.0
2024-11-08 09:40:00,50.5,50.53,50.25,50.33,81555.0,49.8775,49.9072,49.6306,49.7096,81555.0
2024-11-08 09:45:00,50.32,50.44,50.07,50.11,159636.0,49.6998,49.8183,49.4528,49.4923,159636.0
2024-11-08 09:50:00,50.11,50.15,49.84,49.9,97808.0,49.4923,49.5319,49.2257,49.2849,97808.0
2024-11-08 09:55:00,49.9,50.32,49.9,50.26,75915.0,49.2849,49.6998,49.2849,49.6405,75915.0
2024-11-08 10:00:00,50.26,50.26,49.93,49.93,43728.0,49.6405,49.6405,49.3146,49.3146,43728.0
2024-11-08 10:05:00,49.94,49.94,49.64,49.73,87682.0,49.3244,49.3244,49.0281,49.117,87682.0
2024-11-08 10:10:00,49.73,49.77,49.59,49.68,89828.0,49.117,49.1565,48.9788,49.0676,89828.0
2024-11-08 10:15:00,49.68,49.73,49.48,49.52,166392.0,49.0676,49.117,48.8701,48.9096,166392.0
2024-11-08 10:20:00,49.52,49.98,49.51,49.96,74068.0,48.9096,49.3639,48.8997,49.3442,74068.0
2024-11-08 10:25:00,49.96,50.22,49.89,50.16,46615.0,49.3442,49.601,49.2751,49.5417,46615.0
2024-11-08 10:30:00,50.16,50.26,50.12,50.2,105464.0,49.5417,49.6405,49.5022,49.5812,105464.0
2024-11-08 10:35:00,50.19,50.25,50.16,50.22,22096.0,49.5714,49.6306,49.5417,49.601,22096.0
2024-11-08 10:40:00,50.22,50.31,50.21,50.28,17827.0,49.601,49.6899,49.5911,49.6602,17827.0
2024-11-08 10:45:00,50.28,50.41,50.22,50.24,24151.0,49.6602,49.7886,49.601,49.6207,24151.0
2024-11-08 10:50:00,50.24,50.38,50.24,50.36,16889.0,49.6207,49.759,49.6207,49.7393,16889.0
2024-11-08 10:55:00,50.35,50.37,50.29,50.33,17157.0,49.7294,49.7491,49.6701,49.7096,17157.0
2024-11-08 11:00:00,50.32,50.41,50.24,50.32,109511.0,49.6998,49.7886,49.6207,49.6998,109511.0
2024-11-08 11:05:00,50.32,50.43,50.31,50.39,25933.0,49.6998,49.8084,49.6899,49.7689,25933.0
2024-11-08 11:10:00,50.4,50.44,50.37,50.4,28186.0,49.7788,49.8183,49.7491,49.7788,28186.0
2024-11-08 11:15:00,50.4,50.4,50.18,50.21,41052.0,49.7788,49.7788,49.5615,49.5911,41052.0
2024-11-08 11:20:00,50.22,50.31,50.21,50.3,41004.0,49.601,49.6899,49.5911,49.68,41004.0
2024-11-08 11:25:00,50.29,50.3,50.25,50.26,31613.0,49.6701,49.68,49.6306,49.6405,31613.0
2024-11-08 11:30:00,50.26,50.35,50.25,50.34,39050.0,49.6405,49.7294,49.6306,49.7195,39050.0
2024-11-08 11:35:00,50.33,50.37,50.28,50.3,72395.0,49.7096,49.7491,49.6602,49.68,72395.0
2024-11-08 11:40:00,50.3,50.31,50.24,50.27,53242.0,49.68,49.6899,49.6207,49.6504,53242.0
2024-11-08 11:45:00,50.27,50.4,50.26,50.4,45037.0,49.6504,49.7788,49.6405,49.7788,45037.0
2024-11-08 11:50:00,50.39,50.42,50.37,50.39,24949.0,49.7689,49.7985,49.7491,49.7689,24949.0
2024-11-08 11:55:00,50.39,50.42,50.26,50.27,66684.0,49.7689,49.7985,49.6405,49.6504,66684.0
2024-11-08 12:00:00,50.26,50.3,50.23,50.27,46444.0,49.6405,49.68,49.6109,49.6504,46444.0
2024-11-08 12:05:00,50.28,50.33,50.26,50.28,27676.0,49.6602,49.7096,49.6405,49.6602,27676.0
2024-11-08 12:10:00,50.29,50.3,50.25,50.29,21074.0,49.6701,49.68,49.6306,49.6701,21074.0
2024-11-08 12:15:00,50.28,50.34,50.12,50.13,90071.0,49.6602,49.7195,49.5022,49.5121,90071.0
2024-11-08 12:20:00,50.13,50.15,50.05,50.08,34420.0,49.5121,49.5319,49.4331,49.4627,34420.0
2024-11-08 12:25:00,50.07,50.09,50.03,50.08,30844.0,49.4528,49.4726,49.4133,49.4627,30844.0
2024-11-08 12:30:00,50.09,50.18,50.06,50.14,31803.0,49.4726,49.5615,49.443,49.522,31803.0
2024-11-08 12:35:00,50.15,50.2,50.13,50.2,21611.0,49.5319,49.5812,49.5121,49.5812,21611.0
2024-11-08 12:40:00,50.2,50.2,50.04,50.04,52520.0,49.5812,49.5812,49.4232,49.4232,52520.0
2024-11-08 12:45:00,50.05,50.12,50.03,50.12,29359.0,49.4331,49.5022,49.4133,49.5022,29359.0
2024-11-08 12:50:00,50.12,50.14,50.07,50.11,23622.0,49.5022,49.522,49.4528,49.4923,23622.0
2024-11-08 12:55:00,50.12,50.19,50.11,50.19,18828.0,49.5022,49.5714,49.4923,49.5714,18828.0
2024-11-08 13:00:00,50.19,50.4,50.18,50.4,43388.0,49.5714,49.7788,49.5615,49.7788,43388.0
2024-11-08 13:05:00,50.4,50.5,50.4,50.41,29869.0,49.7788,49.8775,49.7788,49.7886,29869.0
2024-11-08 13:10:00,50.43,50.44,50.34,50.36,37394.0,49.8084,49.8183,49.7195,49.7393,37394.0
2024-11-08 13:15:00,50.37,50.37,50.24,50.27,35847.0,49.7491,49.7491,49.6207,49.6504,35847.0
2024-11-08 13:20:00,50.27,50.43,50.27,50.41,63149.0,49.6504,49.8084,49.6504,49.7886,63149.0
2024-11-08 13:25:00,50.42,50.46,50.41,50.46,24912.0,49.7985,49.838,49.7886,49.838,24912.0
2024-11-08 13:30:00,50.46,50.55,50.45,50.46,23883.0,49.838,49.9269,49.8282,49.838,23883.0
2024-11-08 13:35:00,50.46,50.47,50.41,50.43,25058.0,49.838,49.8479,49.7886,49.8084,25058.0
2024-11-08 13:40:00,50.43,50.46,50.38,50.41,26661.0,49.8084,49.838,49.759,49.7886,26661.0
2024-11-08 13:45:00,50.41,50.45,50.36,50.41,28417.0,49.7886,49.8282,49.7393,49.7886,28417.0
2024-11-08 13:50:00,50.41,50.43,50.3,50.34,28837.0,49.7886,49.8084,49.68,49.7195,28837.0
2024-11-08 13:55:00,50.34,50.41,50.33,50.4,32644.0,49.7195,49.7886,49.7096,49.7788,32644.0
2024-11-08 14:00:00,50.4,50.44,50.36,50.39,33275.0,49.7788,49.8183,49.7393,49.7689,33275.0
2024-11-08 14:05:00,50.4,50.43,50.38,50.43,19446.0,49.7788,49.8084,49.759,49.8084,19446.0
2024-11-08 14:10:00,50.42,50.43,50.36,50.39,21596.0,49.7985,49.8084,49.7393,49.7689,21596.0
2024-11-08 14:15:00,50.39,50.43,50.38,50.41,28014.0,49.7689,49.8084,49.759,49.7886,28014.0
2024-11-08 14:20:00,50.4,50.42,50.36,50.37,33412.0,49.7788,49.7985,49.7393,49.7491,33412.0
2024-11-08 14:25:00,50.38,50.47,50.38,50.46,26259.0,49.759,49.8479,49.759,49.838,26259.0
2024-11-08 14:30:00,50.46,50.46,50.41,50.41,31002.0,49.838,49.838,49.7886,49.7886,31002.0
2024-11-08 14:35:00,50.42,50.55,50.42,50.55,23490.0,49.7985,49.9269,49.7985,49.9269,23490.0
2024-11-08 14:40:00,50.55,50.57,50.49,50.54,35532.0,49.9269,49.9467,49.8677,49.917,35532.0
2024-11-08 14:45:00,50.55,50.57,50.53,50.54,22201.0,49.9269,49.9467,49.9072,49.917,22201.0
2024-11-08 14:50:00,50.54,50.58,50.53,50.56,21508.0,49.917,49.9566,49.9072,49.9368,21508.0
2024-11-08 14:55:00,50.57,50.61,50.55,50.58,36804.0,49.9467,49.9862,49.9269,49.9566,36804.0
2024-11-08 15:00:00,50.58,50.62,50.57,50.6,45597.0,49.9566,49.9961,49.9467,49.9763,45597.0
2024-11-08 15:05:00,50.61,50.65,50.57,50.6,35623.0,49.9862,50.0257,49.9467,49.9763,35623.0
2024-11-08 15:10:00,50.6,50.62,50.57,50.62,21123.0,49.9763,49.9961,49.9467,49.9961,21123.0
2024-11-08 15:15:00,50.62,50.69,50.61,50.65,36176.0,49.9961,50.0652,49.9862,50.0257,36176.0
2024-11-08 15:20:00,50.65,50.69,50.59,50.69,44189.0,50.0257,50.0652,49.9664,50.0652,44189.0
2024-11-08 15:25:00,50.69,50.7,50.65,50.65,44190.0,50.0652,50.0751,50.0257,50.0257,44190.0
2024-11-08 15:30:00,50.66,50.67,50.47,50.53,82416.0,50.0356,50.0454,49.8479,49.9072,82416.0
2024-11-08 15:35:00,50.53,50.59,50.53,50.58,56355.0,49.9072,49.9664,49.9072,49.9566,56355.0
2024-11-08 15:40:00,50.58,50.59,50.53,50.53,74976.0,49.9566,49.9664,49.9072,49.9072,74976.0
2024-11-08 15:45:00,50.54,50.56,50.47,50.54,89108.0,49.917,49.9368,49.8479,49.917,89108.0
2024-11-08 15:50:00,50.54,50.64,50.53,50.61,140159.0,49.917,50.0158,49.9072,49.9862,140159.0
2024-11-08 15:55:00,50.6,50.6,50.35,50.39,531179.0,49.9763,49.9763,49.7294,49.7689,531179.0
2024-11-11 09:30:00,50.69,51.0,50.49,50.63,78711.0,50.0652,50.3714,49.8677,50.0059,78711.0
2024-11-11 09:35:00,50.64,51.01,50.61,51.0,17413.0,50.0158,50.3813,49.9862,50.3714,17413.0
2024-11-11 09:40:00,51.01,51.05,50.63,50.68,31356.0,50.3813,50.4208,50.0059,50.0553,31356.0
2024-11-11 09:45:00,50.66,50.74,50.6,50.7,24502.0,50.0356,50.1146,49.9763,50.0751,24502.0
2024-11-11 09:50:00,50.72,50.74,50.58,50.66,15556.0,50.0948,50.1146,49.9566,50.0356,15556.0
2024-11-11 09:55:00,50.66,50.69,50.55,50.55,11930.0,50.0356,50.0652,49.9269,49.9269,11930.0
2024-11-11 10:00:00,50.55,50.74,50.5,50.62,27631.0,49.9269,50.1146,49.8775,49.9961,27631.0
2024-11-11 10:05:00,50.61,50.8,50.59,50.76,37124.0,49.9862,50.1738,49.9664,50.1343,37124.0
2024-11-11 10:10:00,50.76,50.76,50.58,50.58,82646.0,50.1343,50.1343,49.9566,49.9566,82646.0
2024-11-11 10:15:00,50.58,50.74,50.54,50.7,56295.0,49.9566,50.1146,49.917,50.0751,56295.0
2024-11-11 10:20:00,50.69,50.73,50.57,50.59,26625.0,50.0652,50.1047,49.9467,49.9664,26625.0
2024-11-11 10:25:00,50.59,50.67,50.54,50.6,20287.0,49.9664,50.0454,49.917,49.9763,20287.0
2024-11-11 10:30:00,50.6,50.6,50.41,50.49,30005.0,49.9763,49.9763,49.7886,49.8677,30005.0
2024-11-11 10:35:00,50.48,50.48,50.38,50.42,30838.0,49.8578,49.8578,49.759,49.7985,30838.0
2024-11-11 10:40:00,50.43,50.45,50.33,50.37,28158.0,49.8084,49.8282,49.7096,49.7491,28158.0
2024-11-11 10:45:00,50.36,50.47,50.33,50.45,32871.0,49.7393,49.8479,49.7096,49.8282,32871.0
2024-11-11 10:50:00,50.46,50.5,50.4,50.5,22670.0,49.838,49.8775,49.7788,49.8775,22670.0
2024-11-11 10:55:00,50.5,50.6,50.47,50.59,18946.0,49.8775,49.9763,49.8479,49.9664,18946.0
2024-11-11 11:00:00,50.59,50.62,50.54,50.58,17764.0,49.9664,49.9961,49.917,49.9566,17764.0
2024-11-11 11:05:00,50.58,50.65,50.56,50.61,17950.0,49.9566,50.0257,49.9368,49.9862,17950.0
2024-11-11 11:10:00,50.61,50.62,50.54,50.55,18480.0,49.9862,49.9961,49.917,49.9269,18480.0
2024-11-11 11:15:00,50.56,50.63,50.53,50.55,20394.0,49.9368,50.0059,49.9072,49.9269,20394.0
2024-11-11 11:20:00,50.53,50.55,50.5,50.52,16222.0,49.9072,49.9269,49.8775,49.8973,16222.0
2024-11-11 11:25:00,50.54,50.55,50.48,50.5,11823.0,49.917,49.9269,49.8578,49.8775,11823.0
2024-11-11 11:30:00,50.5,50.51,50.45,50.46,13127.0,49.8775,49.8874,49.8282,49.838,13127.0
2024-11-11 11:35:00,50.47,50.55,50.45,50.53,13024.0,49.8479,49.9269,49.8282,49.9072,13024.0
2024-11-11 11:40:00,50.55,50.59,50.52,50.57,12357.0,49.9269,49.9664,49.8973,49.9467,12357.0
2024-11-11 11:45:00,50.58,50.68,50.57,50.67,10160.0,49.9566,50.0553,49.9467,50.0454,10160.0
2024-11-11 11:50:00,50.68,50.68,50.6,50.6,14099.0,50.0553,50.0553,49.9763,49.9763,14099.0
2024-11-11 11:55:00,50.62,50.63,50.55,50.56,15507.0,49.9961,50.0059,49.9269,49.9368,15507.0
2024-11-11 12:00:00,50.55,50.61,50.55,50.6,13257.0,49.9269,49.9862,49.9269,49.9763,13257.0
2024-11-11 12:05:00,50.59,50.6,50.55,50.6,12049.0,49.9664,49.9763,49.9269,49.9763,12049.0
2024-11-11 12:10:00,50.59,50.6,50.57,50.57,8425.0,49.9664,49.9763,49.9467,49.9467,8425.0
2024-11-11 12:15:00,50.58,50.67,50.58,50.6,15655.0,49.9566,50.0454,49.9566,49.9763,15655.0
2024-11-11 12:20:00,50.6,50.6,50.55,50.55,23771.0,49.9763,49.9763,49.9269,49.9269,23771.0
2024-11-11 12:25:00,50.55,50.6,50.55,50.59,12990.0,49.9269,49.9763,49.9269,49.9664,12990.0
2024-11-11 12:30:00,50.59,50.69,50.58,50.68,67539.0,49.9664,50.0652,49.9566,50.0553,67539.0
2024-11-11 12:35:00,50.67,50.67,50.58,50.63,12376.0,50.0454,50.0454,49.9566,50.0059,12376.0
2024-11-11 12:40:00,50.63,50.63,50.58,50.58,20550.0,50.0059,50.0059,49.9566,49.9566,20550.0
2024-11-11 12:45:00,50.58,50.59,50.54,50.58,13665.0,49.9566,49.9664,49.917,49.9566,13665.0
2024-11-11 12:50:00,50.58,50.59,50.52,50.57,18732.0,49.9566,49.9664,49.8973,49.9467,18732.0
2024-11-11 12:55:00,50.58,50.58,50.52,50.52,15764.0,49.9566,49.9566,49.8973,49.8973,15764.0
2024-11-11 13:00:00,50.53,50.54,50.47,50.48,15175.0,49.9072,49.917,49.8479,49.8578,15175.0
2024-11-11 13:05:00,50.48,50.51,50.46,50.48,16203.0,49.8578,49.8874,49.838,49.8578,16203.0
2024-11-11 13:10:00,50.47,50.49,50.41,50.41,9482.0,49.8479,49.8677,49.7886,49.7886,9482.0
2024-11-11 13:15:00,50.41,50.44,50.39,50.43,14875.0,49.7886,49.8183,49.7689,49.8084,14875.0
2024-11-11 13:20:00,50.43,50.45,50.39,50.43,15736.0,49.8084,49.8282,49.7689,49.8084,15736.0
2024-11-11 13:25:00,50.43,50.46,50.41,50.45,9853.0,49.8084,49.838,49.7886,49.8282,9853.0
2024-11-11 13:30:00,50.45,50.48,50.41,50.46,13205.0,49.8282,49.8578,49.7886,49.838,13205.0
2024-11-11 13:35:00,50.46,50.49,50.44,50.46,14286.0,49.838,49.8677,49.8183,49.838,14286.0
2024-11-11 13:40:00,50.45,50.47,50.43,50.45,11120.0,49.8282,49.8479,49.8084,49.8282,11120.0
2024-11-11 13:45:00,50.46,50.5,50.45,50.5,9692.0,49.838,49.8775,49.8282,49.8775,9692.0
2024-11-11 13:50:00,50.5,50.51,50.45,50.46,16547.0,49.8775,49.8874,49.8282,49.838,16547.0
2024-11-11 13:55:00,50.46,50.48,50.45,50.47,11396.0,49.838,49.8578,49.8282,49.8479,11396.0
2024-11-11 14:00:00,50.47,50.49,50.45,50.48,14720.0,49.8479,49.8677,49.8282,49.8578,14720.0
2024-11-11 14:05:00,50.48,50.48,50.4,50.41,30903.0,49.8578,49.8578,49.7788,49.7886,30903.0
2024-11-11 14:10:00,50.41,50.42,50.37,50.41,21681.0,49.7886,49.7985,49.7491,49.7886,21681.0
2024-11-11 14:15:00,50.4,50.45,50.39,50.41,19711.0,49.7788,49.8282,49.7689,49.7886,19711.0
2024-11-11 14:20:00,50.41,50.41,50.3,50.31,14255.0,49.7886,49.7886,49.68,49.6899,14255.0
2024-11-11 14:25:00,50.31,50.34,50.22,50.22,30576.0,49.6899,49.7195,49.601,49.601,30576.0
2024-11-11 14:30:00,50.23,50.37,50.21,50.34,37134.0,49.6109,49.7491,49.5911,49.7195,37134.0
2024-11-11 14:35:00,50.33,50.34,50.3,50.3,9756.0,49.7096,49.7195,49.68,49.68,9756.0
2024-11-11 14:40:00,50.31,50.34,50.3,50.32,20779.0,49.6899,49.7195,49.68,49.6998,20779.0
2024-11-11 14:45:00,50.32,50.36,50.3,50.34,17079.0,49.6998,49.7393,49.68,49.7195,17079.0
2024-11-11 14:50:00,50.34,50.37,50.33,50.37,10910.0,49.7195,49.7491,49.7096,49.7491,10910.0
2024-11-11 14:55:00,50.37,50.37,50.32,50.35,18351.0,49.7491,49.7491,49.6998,49.7294,18351.0
2024-11-11 15:00:00,50.36,50.44,50.33,50.42,28110.0,49.7393,49.8183,49.7096,49.7985,28110.0
2024-11-11 15:05:00,50.41,50.45,50.41,50.44,19409.0,49.7886,49.8282,49.7886,49.8183,19409.0
2024-11-11 15:10:00,50.44,50.45,50.41,50.43,22355.0,49.8183,49.8282,49.7886,49.8084,22355.0
2024-11-11 15:15:00,50.43,50.47,50.42,50.47,46265.0,49.8084,49.8479,49.7985,49.8479,46265.0
2024-11-11 15:20:00,50.47,50.48,50.45,50.48,27181.0,49.8479,49.8578,49.8282,49.8578,27181.0
2024-11-11 15:25:00,50.48,50.5,50.47,50.5,28556.0,49.8578,49.8775,49.8479,49.8775,28556.0
2024-11-11 15:30:00,50.5,50.5,50.42,50.45,34280.0,49.8775,49.8775,49.7985,49.8282,34280.0
2024-11-11 15:35:00,50.45,50.47,50.43,50.45,19912.0,49.8282,49.8479,49.8084,49.8282,19912.0
2024-11-11 15:40:00,50.45,50.52,50.45,50.52,48433.0,49.8282,49.8973,49.8282,49.8973,48433.0
2024-11-11 15:45:00,50.52,50.59,50.5,50.54,86156.0,49.8973,49.9664,49.8775,49.917,86156.0
2024-11-11 15:50:00,50.52,50.6,50.51,50.58,108944.0,49.8973,49.9763,49.8874,49.9566,108944.0
2024-11-11 15:55:00,50.58,50.67,50.54,50.63,340471.0,49.9566,50.0454,49.917,50.0059,340471.0
2024-11-12 09:30:00,50.22,50.34,49.83,49.93,101124.0,49.601,49.7195,49.2158,49.3146,101124.0
2024-11-12 09:35:00,49.95,50.08,49.72,49.73,64220.0,49.3343,49.4627,49.1072,49.117,64220.0
2024-11-12 09:40:00,49.7,49.89,49.63,49.81,32095.0,49.0874,49.2751,49.0183,49.196,32095.0
2024-11-12 09:45:00,49.75,49.82,49.55,49.69,56439.0,49.1368,49.2059,48.9392,49.0775,56439.0
2024-11-12 09:50:00,49.68,49.78,49.56,49.62,46595.0,49.0676,49.1664,48.9491,49.0084,46595.0
2024-11-12 09:55:00,49.64,49.71,49.56,49.61,30905.0,49.0281,49.0973,48.9491,48.9985,30905.0
2024-11-12 10:00:00,49.58,49.69,49.52,49.54,45869.0,48.9689,49.0775,48.9096,48.9294,45869.0
2024-11-12 10:05:00,49.54,49.55,49.43,49.51,93317.0,48.9294,48.9392,48.8207,48.8997,93317.0
2024-11-12 10:10:00,49.52,49.57,49.42,49.46,37472.0,48.9096,48.959,48.8109,48.8504,37472.0
2024-11-12 10:15:00,49.44,49.51,49.39,49.42,37612.0,48.8306,48.8997,48.7812,48.8109,37612.0
2024-11-12 10:20:00,49.42,49.46,49.26,49.37,75695.0,48.8109,48.8504,48.6528,48.7615,75695.0
2024-11-12 10:25:00,49.37,49.4,49.3,49.32,53501.0,48.7615,48.7911,48.6923,48.7121,53501.0
2024-11-12 10:30:00,49.33,49.36,49.25,49.28,33017.0,48.722,48.7516,48.6429,48.6726,33017.0
2024-11-12 10:35:00,49.26,49.43,49.24,49.36,193121.0,48.6528,48.8207,48.6331,48.7516,193121.0
2024-11-12 10:40:00,49.36,49.36,49.25,49.26,29610.0,48.7516,48.7516,48.6429,48.6528,29610.0
2024-11-12 10:45:00,49.27,49.27,49.16,49.22,46707.0,48.6627,48.6627,48.5541,48.6133,46707.0
2024-11-12 10:50:00,49.23,49.3,49.16,49.24,49143.0,48.6232,48.6923,48.5541,48.6331,49143.0
2024-11-12 10:55:00,49.24,49.28,49.05,49.06,277740.0,48.6331,48.6726,48.4454,48.4553,277740.0
2024-11-12 11:00:00,49.06,49.15,49.05,49.12,73329.0,48.4553,48.5442,48.4454,48.5145,73329.0
2024-11-12 11:05:00,49.12,49.12,48.99,49.01,41731.0,48.5145,48.5145,48.3862,48.4059,41731.0
2024-11-12 11:10:00,49.01,49.15,48.98,49.14,35876.0,48.4059,48.5442,48.3763,48.5343,35876.0
2024-11-12 11:15:00,49.14,49.22,49.14,49.18,24545.0,48.5343,48.6133,48.5343,48.5738,24545.0
2024-11-12 11:20:00,49.19,49.21,49.15,49.18,24083.0,48.5837,48.6034,48.5442,48.5738,24083.0
2024-11-12 11:25:00,49.18,49.2,49.11,49.13,22675.0,48.5738,48.5936,48.5047,48.5244,22675.0
2024-11-12 11:30:00,49.13,49.2,49.08,49.09,63126.0,48.5244,48.5936,48.475,48.4849,63126.0
2024-11-12 11:35:00,49.09,49.17,49.07,49.09,24970.0,48.4849,48.5639,48.4652,48.4849,24970.0
2024-11-12 11:40:00,49.09,49.15,49.09,49.12,115083.0,48.4849,48.5442,48.4849,48.5145,115083.0
2024-11-12 11:45:00,49.12,49.12,49.07,49.09,47910.0,48.5145,48.5145,48.4652,48.4849,47910.0
2024-11-12 11:50:00,49.09,49.1,48.96,49.05,33765.0,48.4849,48.4948,48.3565,48.4454,33765.0
2024-11-12 11:55:00,49.04,49.05,48.95,49.01,129908.0,48.4355,48.4454,48.3466,48.4059,129908.0
2024-11-12 12:00:00,49.01,49.1,48.99,49.08,28143.0,48.4059,48.4948,48.3862,48.475,28143.0
2024-11-12 12:05:00,49.07,49.1,48.96,49.03,138827.0,48.4652,48.4948,48.3565,48.4257,138827.0
2024-11-12 12:10:00,49.03,49.03,48.91,48.94,24940.0,48.4257,48.4257,48.3071,48.3368,24940.0
2024-11-12 12:15:00,48.95,48.95,48.88,48.91,78340.0,48.3466,48.3466,48.2775,48.3071,78340.0
2024-11-12 12:20:00,48.91,48.96,48.89,48.95,24035.0,48.3071,48.3565,48.2874,48.3466,24035.0
2024-11-12 12:25:00,48.95,49.05,48.92,49.04,12446.0,48.3466,48.4454,48.317,48.4355,12446.0
2024-11-12 12:30:00,49.05,49.09,49.03,49.09,20882.0,48.4454,48.4849,48.4257,48.4849,20882.0
2024-11-12 12:35:00,49.09,49.11,49.04,49.09,27530.0,48.4849,48.5047,48.4355,48.4849,27530.0
2024-11-12 12:40:00,49.09,49.14,49.05,49.08,20893.0,48.4849,48.5343,48.4454,48.475,20893.0
2024-11-12 12:45:00,49.08,49.12,49.06,49.07,23719.0,48.475,48.5145,48.4553,48.4652,23719.0
2024-11-12 12:50:00,49.07,49.13,49.05,49.1,36838.0,48.4652,48.5244,48.4454,48.4948,36838.0
2024-11-12 12:55:00,49.11,49.13,49.09,49.09,14272.0,48.5047,48.5244,48.4849,48.4849,14272.0
2024-11-12 13:00:00,49.1,49.17,49.09,49.15,28434.0,48.4948,48.5639,48.4849,48.5442,28434.0
2024-11-12 13:05:00,49.16,49.17,49.13,49.15,17147.0,48.5541,48.5639,48.5244,48.5442,17147.0
2024-11-12 13:10:00,49.15,49.15,49.1,49.11,17981.0,48.5442,48.5442,48.4948,48.5047,17981.0
2024-11-12 13:15:00,49.11,49.15,49.1,49.12,14468.0,48.5047,48.5442,48.4948,48.5145,14468.0
2024-11-12 13:20:00,49.12,49.19,49.11,49.15,35972.0,48.5145,48.5837,48.5047,48.5442,35972.0
2024-11-12 13:25:00,49.15,49.2,49.14,49.18,11257.0,48.5442,48.5936,48.5343,48.5738,11257.0
2024-11-12 13:30:00,49.18,49.2,49.16,49.19,14712.0,48.5738,48.5936,48.5541,48.5837,14712.0
2024-11-12 13:35:00,49.2,49.24,49.17,49.18,21092.0,48.5936,48.6331,48.5639,48.5738,21092.0
2024-11-12 13:40:00,49.18,49.19,49.15,49.17,12651.0,48.5738,48.5837,48.5442,48.5639,12651.0
2024-11-12 13:45:00,49.18,49.18,49.1,49.11,19463.0,48.5738,48.5738,48.4948,48.5047,19463.0
2024-11-12 13:50:00,49.1,49.13,49.06,49.07,16638.0,48.4948,48.5244,48.4553,48.4652,16638.0
2024-11-12 13:55:00,49.07,49.09,49.05,49.07,19123.0,48.4652,48.4849,48.4454,48.4652,19123.0
2024-11-12 14:00:00,49.07,49.13,49.02,49.02,27436.0,48.4652,48.5244,48.4158,48.4158,27436.0
2024-11-12 14:05:00,49.02,49.05,49.01,49.03,18210.0,48.4158,48.4454,48.4059,48.4257,18210.0
2024-11-12 14:10:00,49.03,49.04,48.99,49.04,19280.0,48.4257,48.4355,48.3862,48.4355,19280.0
2024-11-12 14:15:00,49.03,49.09,49.02,49.05,29265.0,48.4257,48.4849,48.4158,48.4454,29265.0
2024-11-12 14:20:00,49.05,49.09,49.04,49.08,32871.0,48.4454,48.4849,48.4355,48.475,32871.0
2024-11-12 14:25:00,49.08,49.11,49.07,49.08,15598.0,48.475,48.5047,48.4652,48.475,15598.0
2024-11-12 14:30:00,49.09,49.17,49.08,49.14,27738.0,48.4849,48.5639,48.475,48.5343,27738.0
2024-11-12 14:35:00,49.14,49.14,49.09,49.11,21082.0,48.5343,48.5343,48.4849,48.5047,21082.0
2024-11-12 14:40:00,49.1,49.11,49.04,49.05,32213.0,48.4948,48.5047,48.4355,48.4454,32213.0
2024-11-12 14:45:00,49.05,49.08,49.04,49.07,25637.0,48.4454,48.475,48.4355,48.4652,25637.0
2024-11-12 14:50:00,49.07,49.14,49.06,49.14,33678.0,48.4652,48.5343,48.4553,48.5343,33678.0
2024-11-12 14:55:00,49.14,49.16,49.13,49.16,30391.0,48.5343,48.5541,48.5244,48.5541,30391.0
2024-11-12 15:00:00,49.16,49.19,49.14,49.16,44864.0,48.5541,48.5837,48.5343,48.5541,44864.0
2024-11-12 15:05:00,49.17,49.2,49.13,49.16,31696.0,48.5639,48.5936,48.5244,48.5541,31696.0
2024-11-12 15:10:00,49.15,49.18,49.11,49.12,28738.0,48.5442,48.5738,48.5047,48.5145,28738.0
2024-11-12 15:15:00,49.13,49.16,49.11,49.14,53956.0,48.5244,48.5541,48.5047,48.5343,53956.0
2024-11-12 15:20:00,49.15,49.19,49.14,49.19,34402.0,48.5442,48.5837,48.5343,48.5837,34402.0
2024-11-12 15:25:00,49.19,49.2,49.12,49.12,216461.0,48.5837,48.5936,48.5145,48.5145,216461.0
2024-11-12 15:30:00,49.12,49.17,49.07,49.09,166603.0,48.5145,48.5639,48.4652,48.4849,166603.0
2024-11-12 15:35:00,49.09,49.17,49.08,49.14,57572.0,48.4849,48.5639,48.475,48.5343,57572.0
2024-11-12 15:40:00,49.14,49.21,49.13,49.2,58447.0,48.5343,48.6034,48.5244,48.5936,58447.0
2024-11-12 15:45:00,49.2,49.24,49.19,49.2,52035.0,48.5936,48.6331,48.5837,48.5936,52035.0
2024-11-12 15:50:00,49.21,49.25,49.15,49.25,134195.0,48.6034,48.6429,48.5442,48.6429,134195.0
2024-11-12 15:55:00,49.25,49.3,49.19,49.28,467261.0,48.6429,48.6923,48.5837,48.6726,467261.0
2024-11-13 09:30:00,49.17,49.26,48.92,49.25,110936.0,48.5639,48.6528,48.317,48.6429,110936.0
2024-11-13 09:35:00,49.28,49.29,49.13,49.15,29502.0,48.6726,48.6825,48.5244,48.5442,29502.0
2024-11-13 09:40:00,49.15,49.22,49.02,49.19,32319.0,48.5442,48.6133,48.4158,48.5837,32319.0
2024-11-13 09:45:00,49.2,49.22,49.08,49.22,30514.0,48.5936,48.6133,48.475,48.6133,30514.0
2024-11-13 09:50:00,49.23,49.27,49.14,49.23,49624.0,48.6232,48.6627,48.5343,48.6232,49624.0
2024-11-13 09:55:00,49.23,49.25,49.13,49.19,36477.0,48.6232,48.6429,48.5244,48.5837,36477.0
2024-11-13 10:00:00,49.19,49.27,49.06,49.22,47693.0,48.5837,48.6627,48.4553,48.6133,47693.0
2024-11-13 10:05:00,49.21,49.34,49.18,49.34,202428.0,48.6034,48.7318,48.5738,48.7318,202428.0
2024-11-13 10:10:00,49.37,49.44,49.35,49.37,21466.0,48.7615,48.8306,48.7417,48.7615,21466.0
2024-11-13 10:15:00,49.36,49.37,49.29,49.32,35884.0,48.7516,48.7615,48.6825,48.7121,35884.0
2024-11-13 10:20:00,49.32,49.38,49.25,49.38,38488.0,48.7121,48.7713,48.6429,48.7713,38488.0
2024-11-13 10:25:00,49.39,49.39,49.21,49.21,34209.0,48.7812,48.7812,48.6034,48.6034,34209.0
2024-11-13 10:30:00,49.2,49.23,49.17,49.22,25027.0,48.5936,48.6232,48.5639,48.6133,25027.0
2024-11-13 10:35:00,49.21,49.27,49.19,49.21,30501.0,48.6034,48.6627,48.5837,48.6034,30501.0
2024-11-13 10:40:00,49.21,49.26,49.17,49.22,26878.0,48.6034,48.6528,48.5639,48.6133,26878.0
2024-11-13 10:45:00,49.23,49.27,49.2,49.27,12620.0,48.6232,48.6627,48.5936,48.6627,12620.0
2024-11-13 10:50:00,49.28,49.3,49.24,49.26,20522.0,48.6726,48.6923,48.6331,48.6528,20522.0
2024-11-13 10:55:00,49.26,49.31,49.25,49.25,49649.0,48.6528,48.7022,48.6429,48.6429,49649.0
2024-11-13 11:00:00,49.25,49.28,49.22,49.28,68301.0,48.6429,48.6726,48.6133,48.6726,68301.0
2024-11-13 11:05:00,49.28,49.33,49.27,49.32,16502.0,48.6726,48.722,48.6627,48.7121,16502.0
2024-11-13 11:10:00,49.31,49.33,49.27,49.27,15482.0,48.7022,48.722,48.6627,48.6627,15482.0
2024-11-13 11:15:00,49.27,49.28,49.24,49.27,21594.0,48.6627,48.6726,48.6331,48.6627,21594.0
2024-11-13 11:20:00,49.27,49.3,49.24,49.26,23503.0,48.6627,48.6923,48.6331,48.6528,23503.0
2024-11-13 11:25:00,49.26,49.3,49.25,49.29,66155.0,48.6528,48.6923,48.6429,48.6825,66155.0
2024-11-13 11:30:00,49.29,49.33,49.29,49.32,18389.0,48.6825,48.722,48.6825,48.7121,18389.0
2024-11-13 11:35:00,49.32,49.39,49.3,49.32,25365.0,48.7121,48.7812,48.6923,48.7121,25365.0
2024-11-13 11:40:00,49.33,49.38,49.33,49.35,13867.0,48.722,48.7713,48.722,48.7417,13867.0
2024-11-13 11:45:00,49.34,49.37,49.31,49.33,16061.0,48.7318,48.7615,48.7022,48.722,16061.0
2024-11-13 11:50:00,49.32,49.33,49.3,49.3,20232.0,48.7121,48.722,48.6923,48.6923,20232.0
2024-11-13 11:55:00,49.31,49.35,49.31,49.35,12078.0,48.7022,48.7417,48.7022,48.7417,12078.0
2024-11-13 12:00:00,49.34,49.35,49.31,49.32,11196.0,48.7318,48.7417,48.7022,48.7121,11196.0
2024-11-13 12:05:00,49.32,49.33,49.3,49.32,14095.0,48.7121,48.722,48.6923,48.7121,14095.0
2024-11-13 12:10:00,49.32,49.34,49.29,49.3,14930.0,48.7121,48.7318,48.6825,48.6923,14930.0
2024-11-13 12:15:00,49.3,49.32,49.28,49.3,16579.0,48.6923,48.7121,48.6726,48.6923,16579.0
2024-11-13 12:20:00,49.29,49.29,49.23,49.25,17522.0,48.6825,48.6825,48.6232,48.6429,17522.0
2024-11-13 12:25:00,49.25,49.29,49.25,49.29,12498.0,48.6429,48.6825,48.6429,48.6825,12498.0
2024-11-13 12:30:00,49.3,49.35,49.26,49.27,37225.0,48.6923,48.7417,48.6528,48.6627,37225.0
2024-11-13 12:35:00,49.27,49.32,49.26,49.31,11388.0,48.6627,48.7121,48.6528,48.7022,11388.0
2024-11-13 12:40:00,49.31,49.31,49.28,49.29,13349.0,48.7022,48.7022,48.6726,48.6825,13349.0
2024-11-13 12:45:00,49.29,49.32,49.27,49.32,14634.0,48.6825,48.7121,48.6627,48.7121,14634.0
2024-11-13 12:50:00,49.31,49.33,49.29,49.3,49182.0,48.7022,48.722,48.6825,48.6923,49182.0
2024-11-13 12:55:00,49.3,49.31,49.26,49.29,15913.0,48.6923,48.7022,48.6528,48.6825,15913.0
2024-11-13 13:00:00,49.3,49.34,49.29,49.31,10887.0,48.6923,48.7318,48.6825,48.7022,10887.0
2024-11-13 13:05:00,49.31,49.31,49.29,49.3,13847.0,48.7022,48.7022,48.6825,48.6923,13847.0
2024-11-13 13:10:00,49.3,49.33,49.26,49.32,26853.0,48.6923,48.722,48.6528,48.7121,26853.0
2024-11-13 13:15:00,49.32,49.35,49.3,49.33,19602.0,48.7121,48.7417,48.6923,48.722,19602.0
2024-11-13 13:20:00,49.33,49.34,49.29,49.3,17806.0,48.722,48.7318,48.6825,48.6923,17806.0
2024-11-13 13:25:00,49.3,49.31,49.28,49.29,12703.0,48.6923,48.7022,48.6726,48.6825,12703.0
2024-11-13 13:30:00,49.3,49.31,49.28,49.29,16240.0,48.6923,48.7022,48.6726,48.6825,16240.0
2024-11-13 13:35:00,49.3,49.31,49.26,49.26,54350.0,48.6923,48.7022,48.6528,48.6528,54350.0
2024-11-13 13:40:00,49.26,49.28,49.15,49.27,95539.0,48.6528,48.6726,48.5442,48.6627,95539.0
2024-11-13 13:45:00,49.27,49.28,49.23,49.28,17348.0,48.6627,48.6726,48.6232,48.6726,17348.0
2024-11-13 13:50:00,49.28,49.29,49.22,49.27,19464.0,48.6726,48.6825,48.6133,48.6627,19464.0
2024-11-13 13:55:00,49.27,49.33,49.26,49.32,22746.0,48.6627,48.722,48.6528,48.7121,22746.0
2024-11-13 14:00:00,49.33,49.35,49.3,49.34,28179.0,48.722,48.7417,48.6923,48.7318,28179.0
2024-11-13 14:05:00,49.35,49.44,49.35,49.41,34397.0,48.7417,48.8306,48.7417,48.801,34397.0
2024-11-13 14:10:00,49.41,49.43,49.36,49.37,62251.0,48.801,48.8207,48.7516,48.7615,62251.0
2024-11-13 14:15:00,49.37,49.42,49.35,49.37,54874.0,48.7615,48.8109,48.7417,48.7615,54874.0
2024-11-13 14:20:00,49.37,49.46,49.36,49.46,34553.0,48.7615,48.8504,48.7516,48.8504,34553.0
2024-11-13 14:25:00,49.47,49.49,49.41,49.46,23713.0,48.8602,48.88,48.801,48.8504,23713.0
2024-11-13 14:30:00,49.47,49.47,49.43,49.45,26198.0,48.8602,48.8602,48.8207,48.8405,26198.0
2024-11-13 14:35:00,49.45,49.48,49.42,49.48,24721.0,48.8405,48.8701,48.8109,48.8701,24721.0
2024-11-13 14:40:00,49.48,49.5,49.46,49.48,22177.0,48.8701,48.8899,48.8504,48.8701,22177.0
2024-11-13 14:45:00,49.48,49.51,49.48,49.49,37290.0,48.8701,48.8997,48.8701,48.88,37290.0
2024-11-13 14:50:00,49.5,49.5,49.43,49.44,49923.0,48.8899,48.8899,48.8207,48.8306,49923.0
2024-11-13 14:55:00,49.43,49.46,49.38,49.46,29302.0,48.8207,48.8504,48.7713,48.8504,29302.0
2024-11-13 15:00:00,49.46,49.49,49.44,49.44,32603.0,48.8504,48.88,48.8306,48.8306,32603.0
2024-11-13 15:05:00,49.45,49.49,49.44,49.47,28500.0,48.8405,48.88,48.8306,48.8602,28500.0
2024-11-13 15:10:00,49.48,49.5,49.45,49.5,25084.0,48.8701,48.8899,48.8405,48.8899,25084.0
2024-11-13 15:15:00,49.5,49.53,49.47,49.53,44638.0,48.8899,48.9195,48.8602,48.9195,44638.0
2024-11-13 15:20:00,49.53,49.57,49.5,49.56,32300.0,48.9195,48.959,48.8899,48.9491,32300.0
2024-11-13 15:25:00,49.57,49.58,49.54,49.55,80995.0,48.959,48.9689,48.9294,48.9392,80995.0
2024-11-13 15:30:00,49.55,49.57,49.49,49.51,52185.0,48.9392,48.959,48.88,48.8997,52185.0
2024-11-13 15:35:00,49.52,49.56,49.46,49.46,535831.0,48.9096,48.9491,48.8504,48.8504,535831.0
2024-11-13 15:40:00,49.46,49.53,49.45,49.52,57112.0,48.8504,48.9195,48.8405,48.9096,57112.0
2024-11-13 15:45:00,49.52,49.52,49.41,49.43,65924.0,48.9096,48.9096,48.801,48.8207,65924.0
2024-11-13 15:50:00,49.42,49.43,49.33,49.36,178568.0,48.8109,48.8207,48.722,48.7516,178568.0
2024-11-13 15:55:00,49.36,49.58,49.35,49.53,551714.0,48.7516,48.9689,48.7417,48.9195,551714.0
2024-11-14 09:30:00,49.28,49.44,48.77,49.16,128794.0,48.6726,48.8306,48.1689,48.5541,128794.0
2024-11-14 09:35:00,49.16,49.4,48.94,49.31,132951.0,48.5541,48.7911,48.3368,48.7022,132951.0
2024-11-14 09:40:00,49.3,49.34,48.99,49.0,84083.0,48.6923,48.7318,48.3862,48.396,84083.0
2024-11-14 09:45:00,49.04,49.23,48.99,49.12,188374.0,48.4355,48.6232,48.3862,48.5145,188374.0
2024-11-14 09:50:00,49.12,49.24,48.88,48.9,84909.0,48.5145,48.6331,48.2775,48.2973,84909.0
2024-11-14 09:55:00,48.88,49.01,48.84,48.96,248848.0,48.2775,48.4059,48.238,48.3565,248848.0
2024-11-14 10:00:00,48.97,49.17,48.9,49.15,143119.0,48.3664,48.5639,48.2973,48.5442,143119.0
2024-11-14 10:05:00,49.15,49.3,48.74,48.76,215842.0,48.5442,48.6923,48.1392,48.159,215842.0
2024-11-14 10:10:00,48.77,48.88,48.68,48.87,148788.0,48.1689,48.2775,48.08,48.2676,148788.0
2024-11-14 10:15:00,48.88,48.93,48.82,48.92,62334.0,48.2775,48.3269,48.2182,48.317,62334.0
2024-11-14 10:20:00,48.94,48.96,48.62,48.64,106616.0,48.3368,48.3565,48.0207,48.0405,106616.0
2024-11-14 10:25:00,48.63,48.66,48.4,48.6,126372.0,48.0306,48.0602,47.8034,48.001,126372.0
2024-11-14 10:30:00,48.59,48.59,48.41,48.48,125725.0,47.9911,47.9911,47.8133,47.8824,125725.0
2024-11-14 10:35:00,48.47,48.67,48.47,48.54,52993.0,47.8726,48.0701,47.8726,47.9417,52993.0
2024-11-14 10:40:00,48.54,48.56,48.47,48.48,47538.0,47.9417,47.9615,47.8726,47.8824,47538.0
2024-11-14 10:45:00,48.48,48.51,48.41,48.42,63123.0,47.8824,47.9121,47.8133,47.8232,63123.0
2024-11-14 10:50:00,48.41,48.43,48.22,48.26,85038.0,47.8133,47.8331,47.6256,47.6651,85038.0
2024-11-14 10:55:00,48.25,48.3,48.19,48.25,44014.0,47.6553,47.7047,47.596,47.6553,44014.0
2024-11-14 11:00:00,48.24,48.42,48.2,48.38,36897.0,47.6454,47.8232,47.6059,47.7837,36897.0
2024-11-14 11:05:00,48.37,48.39,48.31,48.35,22469.0,47.7738,47.7935,47.7145,47.754,22469.0
2024-11-14 11:10:00,48.34,48.42,48.28,48.36,47456.0,47.7442,47.8232,47.6849,47.7639,47456.0
2024-11-14 11:15:00,48.36,48.45,48.35,48.43,25241.0,47.7639,47.8528,47.754,47.8331,25241.0
2024-11-14 11:20:00,48.42,48.5,48.4,48.47,34051.0,47.8232,47.9022,47.8034,47.8726,34051.0
2024-11-14 11:25:00,48.47,48.5,48.41,48.43,23971.0,47.8726,47.9022,47.8133,47.8331,23971.0
2024-11-14 11:30:00,48.43,48.55,48.43,48.51,36323.0,47.8331,47.9516,47.8331,47.9121,36323.0
2024-11-14 11:35:00,48.52,48.57,48.45,48.54,46211.0,47.9219,47.9713,47.8528,47.9417,46211.0
2024-11-14 11:40:00,48.54,48.55,48.41,48.5,65244.0,47.9417,47.9516,47.8133,47.9022,65244.0
2024-11-14 11:45:00,48.5,48.55,48.46,48.5,24012.0,47.9022,47.9516,47.8627,47.9022,24012.0
2024-11-14 11:50:00,48.5,48.51,48.41,48.43,19869.0,47.9022,47.9121,47.8133,47.8331,19869.0
2024-11-14 11:55:00,48.43,48.45,48.38,48.4,24548.0,47.8331,47.8528,47.7837,47.8034,24548.0
2024-11-14 12:00:00,48.4,48.41,48.29,48.3,69070.0,47.8034,47.8133,47.6948,47.7047,69070.0
2024-11-14 12:05:00,48.29,48.35,48.27,48.32,46079.0,47.6948,47.754,47.675,47.7244,46079.0
2024-11-14 12:10:00,48.33,48.41,48.32,48.36,26680.0,47.7343,47.8133,47.7244,47.7639,26680.0
2024-11-14 12:15:00,48.36,48.37,48.27,48.32,42976.0,47.7639,47.7738,47.675,47.7244,42976.0
2024-11-14 12:20:00,48.31,48.31,48.21,48.28,58545.0,47.7145,47.7145,47.6158,47.6849,58545.0
2024-11-14 12:25:00,48.28,48.29,48.22,48.23,22639.0,47.6849,47.6948,47.6256,47.6355,22639.0
2024-11-14 12:30:00,48.23,48.23,48.16,48.19,28567.0,47.6355,47.6355,47.5664,47.596,28567.0
2024-11-14 12:35:00,48.19,48.31,48.19,48.29,46024.0,47.596,47.7145,47.596,47.6948,46024.0
2024-11-14 12:40:00,48.29,48.35,48.28,48.3,61583.0,47.6948,47.754,47.6849,47.7047,61583.0
2024-11-14 12:45:00,48.3,48.35,48.28,48.35,35330.0,47.7047,47.754,47.6849,47.754,35330.0
2024-11-14 12:50:00,48.35,48.49,48.34,48.47,22078.0,47.754,47.8923,47.7442,47.8726,22078.0
2024-11-14 12:55:00,48.47,48.49,48.44,48.45,34925.0,47.8726,47.8923,47.8429,47.8528,34925.0
2024-11-14 13:00:00,48.45,48.45,48.35,48.39,55380.0,47.8528,47.8528,47.754,47.7935,55380.0
2024-11-14 13:05:00,48.39,48.4,48.35,48.35,25008.0,47.7935,47.8034,47.754,47.754,25008.0
2024-11-14 13:10:00,48.37,48.5,48.36,48.48,73032.0,47.7738,47.9022,47.7639,47.8824,73032.0
2024-11-14 13:15:00,48.48,48.49,48.38,48.4,31192.0,47.8824,47.8923,47.7837,47.8034,31192.0
2024-11-14 13:20:00,48.4,48.48,48.25,48.34,66255.0,47.8034,47.8824,47.6553,47.7442,66255.0
2024-11-14 13:25:00,48.35,48.43,48.32,48.41,24991.0,47.754,47.8331,47.7244,47.8133,24991.0
2024-11-14 13:30:00,48.41,48.44,48.39,48.44,17044.0,47.8133,47.8429,47.7935,47.8429,17044.0
2024-11-14 13:35:00,48.44,48.47,48.41,48.46,23099.0,47.8429,47.8726,47.8133,47.8627,23099.0
2024-11-14 13:40:00,48.46,48.52,48.43,48.51,20760.0,47.8627,47.9219,47.8331,47.9121,20760.0
2024-11-14 13:45:00,48.52,48.55,48.48,48.51,26344.0,47.9219,47.9516,47.8824,47.9121,26344.0
2024-11-14 13:50:00,48.52,48.54,48.49,48.52,21410.0,47.9219,47.9417,47.8923,47.9219,21410.0
2024-11-14 13:55:00,48.52,48.53,48.47,48.48,32976.0,47.9219,47.9318,47.8726,47.8824,32976.0
2024-11-14 14:00:00,48.48,48.52,48.47,48.49,23912.0,47.8824,47.9219,47.8726,47.8923,23912.0
2024-11-14 14:05:00,48.49,48.51,48.48,48.5,26753.0,47.8923,47.9121,47.8824,47.9022,26753.0
2024-11-14 14:10:00,48.5,48.54,48.46,48.49,46036.0,47.9022,47.9417,47.8627,47.8923,46036.0
2024-11-14 14:15:00,48.49,48.53,48.48,48.5,26850.0,47.8923,47.9318,47.8824,47.9022,26850.0
2024-11-14 14:20:00,48.5,48.56,48.48,48.53,27013.0,47.9022,47.9615,47.8824,47.9318,27013.0
2024-11-14 14:25:00,48.54,48.56,48.51,48.55,29896.0,47.9417,47.9615,47.9121,47.9516,29896.0
2024-11-14 14:30:00,48.54,48.55,48.48,48.51,43880.0,47.9417,47.9516,47.8824,47.9121,43880.0
2024-11-14 14:35:00,48.51,48.52,48.49,48.49,30114.0,47.9121,47.9219,47.8923,47.8923,30114.0
2024-11-14 14:40:00,48.5,48.52,48.49,48.5,23267.0,47.9022,47.9219,47.8923,47.9022,23267.0
2024-11-14 14:45:00,48.51,48.52,48.49,48.52,18235.0,47.9121,47.9219,47.8923,47.9219,18235.0
2024-11-14 14:50:00,48.52,48.56,48.5,48.55,25198.0,47.9219,47.9615,47.9022,47.9516,25198.0
2024-11-14 14:55:00,48.56,48.58,48.48,48.5,23283.0,47.9615,47.9812,47.8824,47.9022,23283.0
2024-11-14 15:00:00,48.5,48.52,48.46,48.48,61471.0,47.9022,47.9219,47.8627,47.8824,61471.0
2024-11-14 15:05:00,48.48,48.49,48.34,48.35,49805.0,47.8824,47.8923,47.7442,47.754,49805.0
2024-11-14 15:10:00,48.36,48.36,48.28,48.29,32460.0,47.7639,47.7639,47.6849,47.6948,32460.0
2024-11-14 15:15:00,48.29,48.37,48.28,48.36,64954.0,47.6948,47.7738,47.6849,47.7639,64954.0
2024-11-14 15:20:00,48.36,48.44,48.33,48.41,46453.0,47.7639,47.8429,47.7343,47.8133,46453.0
2024-11-14 15:25:00,48.41,48.45,48.39,48.45,35893.0,47.8133,47.8528,47.7935,47.8528,35893.0
2024-11-14 15:30:00,48.45,48.52,48.44,48.52,110987.0,47.8528,47.9219,47.8429,47.9219,110987.0
2024-11-14 15:35:00,48.51,48.56,48.45,48.48,69578.0,47.9121,47.9615,47.8528,47.8824,69578.0
2024-11-14 15:40:00,48.48,48.56,48.45,48.56,65190.0,47.8824,47.9615,47.8528,47.9615,65190.0
2024-11-14 15:45:00,48.57,48.58,48.42,48.43,95693.0,47.9713,47.9812,47.8232,47.8331,95693.0
2024-11-14 15:50:00,48.43,48.63,48.41,48.59,249022.0,47.8331,48.0306,47.8133,47.9911,249022.0
2024-11-14 15:55:00,48.58,48.66,48.49,48.53,832167.0,47.9812,48.0602,47.8923,47.9318,832167.0
2024-11-15 09:30:00,48.45,48.6,48.31,48.5,108319.0,47.8528,48.001,47.7145,47.9022,108319.0
2024-11-15 09:35:00,48.52,48.64,48.39,48.62,19261.0,47.9219,48.0405,47.7935,48.0207,19261.0
2024-11-15 09:40:00,48.59,48.63,48.46,48.52,23239.0,47.9911,48.0306,47.8627,47.9219,23239.0
2024-11-15 09:45:00,48.54,48.71,48.47,48.66,25580.0,47.9417,48.1096,47.8726,48.0602,25580.0
2024-11-15 09:50:00,48.65,48.66,48.58,48.62,17566.0,48.0503,48.0602,47.9812,48.0207,17566.0
2024-11-15 09:55:00,48.63,48.77,48.63,48.75,37319.0,48.0306,48.1689,48.0306,48.1491,37319.0
2024-11-15 10:00:00,48.76,48.79,48.65,48.72,35324.0,48.159,48.1886,48.0503,48.1195,35324.0
2024-11-15 10:05:00,48.73,48.78,48.68,48.73,73779.0,48.1294,48.1787,48.08,48.1294,73779.0
2024-11-15 10:10:00,48.73,48.76,48.69,48.74,28052.0,48.1294,48.159,48.0898,48.1392,28052.0
2024-11-15 10:15:00,48.74,48.74,48.5,48.51,33377.0,48.1392,48.1392,47.9022,47.9121,33377.0
2024-11-15 10:20:00,48.51,48.62,48.46,48.61,33529.0,47.9121,48.0207,47.8627,48.0108,33529.0
2024-11-15 10:25:00,48.61,48.64,48.53,48.59,31638.0,48.0108,48.0405,47.9318,47.9911,31638.0
2024-11-15 10:30:00,48.59,48.6,48.43,48.47,68182.0,47.9911,48.001,47.8331,47.8726,68182.0
2024-11-15 10:35:00,48.45,48.47,48.38,48.47,62256.0,47.8528,47.8726,47.7837,47.8726,62256.0
2024-11-15 10:40:00,48.47,48.51,48.43,48.5,21094.0,47.8726,47.9121,47.8331,47.9022,21094.0
2024-11-15 10:45:00,48.47,48.52,48.44,48.46,23689.0,47.8726,47.9219,47.8429,47.8627,23689.0
2024-11-15 10:50:00,48.46,48.51,48.34,48.37,31841.0,47.8627,47.9121,47.7442,47.7738,31841.0
2024-11-15 10:55:00,48.37,48.43,48.29,48.33,22677.0,47.7738,47.8331,47.6948,47.7343,22677.0
2024-11-15 11:00:00,48.32,48.34,48.27,48.28,35858.0,47.7244,47.7442,47.675,47.6849,35858.0
2024-11-15 11:05:00,48.29,48.32,48.25,48.27,23603.0,47.6948,47.7244,47.6553,47.675,23603.0
2024-11-15 11:10:00,48.28,48.34,48.28,48.3,20073.0,47.6849,47.7442,47.6849,47.7047,20073.0
2024-11-15 11:15:00,48.3,48.34,48.26,48.33,30125.0,47.7047,47.7442,47.6651,47.7343,30125.0
2024-11-15 11:20:00,48.32,48.39,48.29,48.38,21618.0,47.7244,47.7935,47.6948,47.7837,21618.0
2024-11-15 11:25:00,48.38,48.4,48.31,48.35,40343.0,47.7837,47.8034,47.7145,47.754,40343.0
2024-11-15 11:30:00,48.35,48.36,48.15,48.18,121655.0,47.754,47.7639,47.5565,47.5861,121655.0
2024-11-15 11:35:00,48.18,48.21,48.17,48.2,18454.0,47.5861,47.6158,47.5763,47.6059,18454.0
2024-11-15 11:40:00,48.21,48.25,48.19,48.24,19010.0,47.6158,47.6553,47.596,47.6454,19010.0
2024-11-15 11:45:00,48.25,48.38,48.24,48.38,19881.0,47.6553,47.7837,47.6454,47.7837,19881.0
2024-11-15 11:50:00,48.38,48.39,48.34,48.37,16935.0,47.7837,47.7935,47.7442,47.7738,16935.0
2024-11-15 11:55:00,48.35,48.35,48.26,48.27,22001.0,47.754,47.754,47.6651,47.675,22001.0
2024-11-15 12:00:00,48.26,48.27,48.19,48.23,20454.0,47.6651,47.675,47.596,47.6355,20454.0
2024-11-15 12:05:00,48.23,48.28,48.21,48.25,19756.0,47.6355,47.6849,47.6158,47.6553,19756.0
2024-11-15 12:10:00,48.25,48.27,48.23,48.27,17033.0,47.6553,47.675,47.6355,47.675,17033.0
2024-11-15 12:15:00,48.26,48.36,48.23,48.31,90427.0,47.6651,47.7639,47.6355,47.7145,90427.0
2024-11-15 12:20:00,48.31,48.32,48.28,48.3,11328.0,47.7145,47.7244,47.6849,47.7047,11328.0
2024-11-15 12:25:00,48.3,48.3,48.23,48.24,21489.0,47.7047,47.7047,47.6355,47.6454,21489.0
2024-11-15 12:30:00,48.24,48.24,48.21,48.23,17771.0,47.6454,47.6454,47.6158,47.6355,17771.0
2024-11-15 12:35:00,48.24,48.24,48.19,48.23,17255.0,47.6454,47.6454,47.596,47.6355,17255.0
2024-11-15 12:40:00,48.23,48.24,48.19,48.24,30261.0,47.6355,47.6454,47.596,47.6454,30261.0
2024-11-15 12:45:00,48.24,48.24,48.17,48.19,21185.0,47.6454,47.6454,47.5763,47.596,21185.0
2024-11-15 12:50:00,48.19,48.21,48.16,48.19,21111.0,47.596,47.6158,47.5664,47.596,21111.0
2024-11-15 12:55:00,48.2,48.21,48.15,48.16,15992.0,47.6059,47.6158,47.5565,47.5664,15992.0
2024-11-15 13:00:00,48.17,48.19,48.14,48.16,16187.0,47.5763,47.596,47.5466,47.5664,16187.0
2024-11-15 13:05:00,48.16,48.16,48.09,48.1,19956.0,47.5664,47.5664,47.4972,47.5071,19956.0
2024-11-15 13:10:00,48.11,48.13,48.06,48.09,33562.0,47.517,47.5368,47.4676,47.4972,33562.0
2024-11-15 13:15:00,48.09,48.11,48.0,48.03,74562.0,47.4972,47.517,47.4084,47.438,74562.0
2024-11-15 13:20:00,48.04,48.07,48.03,48.04,18720.0,47.4479,47.4775,47.438,47.4479,18720.0
2024-11-15 13:25:00,48.03,48.07,48.02,48.04,15748.0,47.438,47.4775,47.4281,47.4479,15748.0
2024-11-15 13:30:00,48.04,48.05,48.01,48.04,18457.0,47.4479,47.4577,47.4182,47.4479,18457.0
2024-11-15 13:35:00,48.04,48.09,48.02,48.08,24348.0,47.4479,47.4972,47.4281,47.4874,24348.0
2024-11-15 13:40:00,48.08,48.17,48.04,48.15,26566.0,47.4874,47.5763,47.4479,47.5565,26566.0
2024-11-15 13:45:00,48.14,48.15,48.09,48.12,22981.0,47.5466,47.5565,47.4972,47.5269,22981.0
2024-11-15 13:50:00,48.13,48.13,48.08,48.09,20529.0,47.5368,47.5368,47.4874,47.4972,20529.0
2024-11-15 13:55:00,48.08,48.14,48.06,48.11,24657.0,47.4874,47.5466,47.4676,47.517,24657.0
2024-11-15 14:00:00,48.11,48.12,48.09,48.09,24915.0,47.517,47.5269,47.4972,47.4972,24915.0
2024-11-15 14:05:00,48.09,48.14,48.08,48.12,37134.0,47.4972,47.5466,47.4874,47.5269,37134.0
2024-11-15 14:10:00,48.12,48.18,48.11,48.18,29054.0,47.5269,47.5861,47.517,47.5861,29054.0
2024-11-15 14:15:00,48.18,48.19,48.14,48.16,25105.0,47.5861,47.596,47.5466,47.5664,25105.0
2024-11-15 14:20:00,48.15,48.15,48.09,48.12,37022.0,47.5565,47.5565,47.4972,47.5269,37022.0
2024-11-15 14:25:00,48.12,48.12,48.06,48.08,29950.0,47.5269,47.5269,47.4676,47.4874,29950.0
2024-11-15 14:30:00,48.09,48.09,48.06,48.07,22575.0,47.4972,47.4972,47.4676,47.4775,22575.0
2024-11-15 14:35:00,48.07,48.11,48.06,48.1,23453.0,47.4775,47.517,47.4676,47.5071,23453.0
2024-11-15 14:40:00,48.1,48.16,48.09,48.15,36135.0,47.5071,47.5664,47.4972,47.5565,36135.0
2024-11-15 14:45:00,48.15,48.17,48.12,48.12,22988.0,47.5565,47.5763,47.5269,47.5269,22988.0
2024-11-15 14:50:00,48.13,48.13,48.05,48.05,42039.0,47.5368,47.5368,47.4577,47.4577,42039.0
2024-11-15 14:55:00,48.05,48.12,48.03,48.09,74991.0,47.4577,47.5269,47.438,47.4972,74991.0
2024-11-15 15:00:00,48.09,48.12,48.05,48.05,34512.0,47.4972,47.5269,47.4577,47.4577,34512.0
2024-11-15 15:05:00,48.06,48.08,48.02,48.04,52972.0,47.4676,47.4874,47.4281,47.4479,52972.0
2024-11-15 15:10:00,48.03,48.03,48.0,48.03,52270.0,47.438,47.438,47.4084,47.438,52270.0
2024-11-15 15:15:00,48.02,48.04,47.98,48.0,45662.0,47.4281,47.4479,47.3886,47.4084,45662.0
2024-11-15 15:20:00,48.0,48.03,47.95,48.0,64054.0,47.4084,47.438,47.359,47.4084,64054.0
2024-11-15 15:25:00,48.0,48.01,47.94,47.98,100685.0,47.4084,47.4182,47.3491,47.3886,100685.0
2024-11-15 15:30:00,48.0,48.05,47.97,47.99,218203.0,47.4084,47.4577,47.3787,47.3985,218203.0
2024-11-15 15:35:00,47.99,48.02,47.9,47.91,81047.0,47.3985,47.4281,47.3096,47.3195,81047.0
2024-11-15 15:40:00,47.91,47.91,47.82,47.86,109191.0,47.3195,47.3195,47.2306,47.2701,109191.0
2024-11-15 15:45:00,47.87,47.87,47.77,47.8,204063.0,47.28,47.28,47.1812,47.2108,204063.0
2024-11-15 15:50:00,47.8,47.88,47.79,47.8,209555.0,47.2108,47.2898,47.2009,47.2108,209555.0
2024-11-15 15:55:00,47.8,47.98,47.72,47.96,616174.0,47.2108,47.3886,47.1318,47.3688,616174.0
2024-11-18 09:30:00,48.01,48.09,47.83,47.95,41091.0,47.4182,47.4972,47.2404,47.359,41091.0
2024-11-18 09:35:00,47.95,47.99,47.89,47.95,17141.0,47.359,47.3985,47.2997,47.359,17141.0
2024-11-18 09:40:00,47.98,48.05,47.87,48.02,24552.0,47.3886,47.4577,47.28,47.4281,24552.0
2024-11-18 09:45:00,48.02,48.18,48.02,48.12,23605.0,47.4281,47.5861,47.4281,47.5269,23605.0
2024-11-18 09:50:00,48.12,48.15,47.93,47.94,24464.0,47.5269,47.5565,47.3392,47.3491,24464.0
2024-11-18 09:55:00,47.94,48.19,47.9,48.19,31769.0,47.3491,47.596,47.3096,47.596,31769.0
2024-11-18 10:00:00,48.19,48.36,48.18,48.35,35942.0,47.596,47.7639,47.5861,47.754,35942.0
2024-11-18 10:05:00,48.35,48.42,48.32,48.4,32104.0,47.754,47.8232,47.7244,47.8034,32104.0
2024-11-18 10:10:00,48.4,48.43,48.27,48.3,48924.0,47.8034,47.8331,47.675,47.7047,48924.0
2024-11-18 10:15:00,48.3,48.4,48.29,48.37,20764.0,47.7047,47.8034,47.6948,47.7738,20764.0
2024-11-18 10:20:00,48.38,48.42,48.35,48.41,25236.0,47.7837,47.8232,47.754,47.8133,25236.0
2024-11-18 10:25:00,48.41,48.41,48.31,48.35,23066.0,47.8133,47.8133,47.7145,47.754,23066.0
2024-11-18 10:30:00,48.34,48.36,48.28,48.3,18364.0,47.7442,47.7639,47.6849,47.7047,18364.0
2024-11-18 10:35:00,48.29,48.37,48.26,48.37,20705.0,47.6948,47.7738,47.6651,47.7738,20705.0
2024-11-18 10:40:00,48.36,48.36,48.3,48.34,18635.0,47.7639,47.7639,47.7047,47.7442,18635.0
2024-11-18 10:45:00,48.33,48.43,48.32,48.37,18845.0,47.7343,47.8331,47.7244,47.7738,18845.0
2024-11-18 10:50:00,48.37,48.44,48.36,48.43,19340.0,47.7738,47.8429,47.7639,47.8331,19340.0
2024-11-18 10:55:00,48.44,48.45,48.39,48.43,16949.0,47.8429,47.8528,47.7935,47.8331,16949.0
2024-11-18 11:00:00,48.43,48.45,48.41,48.44,16405.0,47.8331,47.8528,47.8133,47.8429,16405.0
2024-11-18 11:05:00,48.44,48.45,48.39,48.43,21866.0,47.8429,47.8528,47.7935,47.8331,21866.0
2024-11-18 11:10:00,48.43,48.48,48.43,48.47,19991.0,47.8331,47.8824,47.8331,47.8726,19991.0
2024-11-18 11:15:00,48.47,48.53,48.45,48.53,21377.0,47.8726,47.9318,47.8528,47.9318,21377.0
2024-11-18 11:20:00,48.54,48.57,48.51,48.57,18351.0,47.9417,47.9713,47.9121,47.9713,18351.0
2024-11-18 11:25:00,48.58,48.59,48.49,48.5,20306.0,47.9812,47.9911,47.8923,47.9022,20306.0
2024-11-18 11:30:00,48.51,48.55,48.5,48.55,15848.0,47.9121,47.9516,47.9022,47.9516,15848.0
2024-11-18 11:35:00,48.55,48.6,48.52,48.59,15049.0,47.9516,48.001,47.9219,47.9911,15049.0
2024-11-18 11:40:00,48.59,48.64,48.56,48.63,15684.0,47.9911,48.0405,47.9615,48.0306,15684.0
2024-11-18 11:45:00,48.63,48.66,48.61,48.63,21187.0,48.0306,48.0602,48.0108,48.0306,21187.0
2024-11-18 11:50:00,48.64,48.64,48.57,48.57,22983.0,48.0405,48.0405,47.9713,47.9713,22983.0
2024-11-18 11:55:00,48.58,48.63,48.57,48.63,21193.0,47.9812,48.0306,47.9713,48.0306,21193.0
2024-11-18 12:00:00,48.62,48.66,48.61,48.63,16603.0,48.0207,48.0602,48.0108,48.0306,16603.0
2024-11-18 12:05:00,48.64,48.67,48.63,48.67,12209.0,48.0405,48.0701,48.0306,48.0701,12209.0
2024-11-18 12:10:00,48.67,48.83,48.67,48.81,74078.0,48.0701,48.2281,48.0701,48.2084,74078.0
2024-11-18 12:15:00,48.81,48.82,48.73,48.75,19782.0,48.2084,48.2182,48.1294,48.1491,19782.0
2024-11-18 12:20:00,48.75,48.86,48.75,48.85,11846.0,48.1491,48.2578,48.1491,48.2479,11846.0
2024-11-18 12:25:00,48.85,48.87,48.82,48.87,13313.0,48.2479,48.2676,48.2182,48.2676,13313.0
2024-11-18 12:30:00,48.86,48.9,48.85,48.88,10637.0,48.2578,48.2973,48.2479,48.2775,10637.0
2024-11-18 12:35:00,48.88,48.92,48.86,48.87,12739.0,48.2775,48.317,48.2578,48.2676,12739.0
2024-11-18 12:40:00,48.87,48.92,48.86,48.87,16088.0,48.2676,48.317,48.2578,48.2676,16088.0
2024-11-18 12:45:00,48.87,48.93,48.87,48.91,15964.0,48.2676,48.3269,48.2676,48.3071,15964.0
2024-11-18 12:50:00,48.91,48.95,48.9,48.94,11721.0,48.3071,48.3466,48.2973,48.3368,11721.0
2024-11-18 12:55:00,48.94,48.98,48.94,48.97,9881.0,48.3368,48.3763,48.3368,48.3664,9881.0
2024-11-18 13:00:00,48.97,48.98,48.95,48.97,10490.0,48.3664,48.3763,48.3466,48.3664,10490.0
2024-11-18 13:05:00,48.96,48.97,48.86,48.89,41239.0,48.3565,48.3664,48.2578,48.2874,41239.0
2024-11-18 13:10:00,48.89,48.9,48.85,48.86,8903.0,48.2874,48.2973,48.2479,48.2578,8903.0
2024-11-18 13:15:00,48.86,48.9,48.85,48.89,8631.0,48.2578,48.2973,48.2479,48.2874,8631.0
2024-11-18 13:20:00,48.89,48.9,48.83,48.84,43911.0,48.2874,48.2973,48.2281,48.238,43911.0
2024-11-18 13:25:00,48.85,48.85,48.8,48.82,232886.0,48.2479,48.2479,48.1985,48.2182,232886.0
2024-11-18 13:30:00,48.83,48.86,48.78,48.86,11887.0,48.2281,48.2578,48.1787,48.2578,11887.0
2024-11-18 13:35:00,48.86,48.88,48.84,48.87,12782.0,48.2578,48.2775,48.238,48.2676,12782.0
2024-11-18 13:40:00,48.87,48.87,48.83,48.85,14810.0,48.2676,48.2676,48.2281,48.2479,14810.0
2024-11-18 13:45:00,48.86,48.87,48.83,48.87,19794.0,48.2578,48.2676,48.2281,48.2676,19794.0
2024-11-18 13:50:00,48.88,48.89,48.85,48.88,14824.0,48.2775,48.2874,48.2479,48.2775,14824.0
2024-11-18 13:55:00,48.88,48.99,48.87,48.98,19084.0,48.2775,48.3862,48.2676,48.3763,19084.0
2024-11-18 14:00:00,48.99,49.0,48.96,48.98,14694.0,48.3862,48.396,48.3565,48.3763,14694.0
2024-11-18 14:05:00,48.99,49.01,48.98,48.98,19281.0,48.3862,48.4059,48.3763,48.3763,19281.0
2024-11-18 14:10:00,48.98,49.05,48.98,49.02,17604.0,48.3763,48.4454,48.3763,48.4158,17604.0
2024-11-18 14:15:00,49.02,49.06,49.01,49.04,11743.0,48.4158,48.4553,48.4059,48.4355,11743.0
2024-11-18 14:20:00,49.04,49.04,48.98,49.01,17093.0,48.4355,48.4355,48.3763,48.4059,17093.0
2024-11-18 14:25:00,49.0,49.0,48.97,48.98,13424.0,48.396,48.396,48.3664,48.3763,13424.0
2024-11-18 14:30:00,48.98,48.99,48.91,48.93,23323.0,48.3763,48.3862,48.3071,48.3269,23323.0
2024-11-18 14:35:00,48.93,48.94,48.89,48.93,24051.0,48.3269,48.3368,48.2874,48.3269,24051.0
2024-11-18 14:40:00,48.93,48.94,48.9,48.94,15490.0,48.3269,48.3368,48.2973,48.3368,15490.0
2024-11-18 14:45:00,48.94,48.99,48.86,48.89,65588.0,48.3368,48.3862,48.2578,48.2874,65588.0
2024-11-18 14:50:00,48.89,48.9,48.85,48.86,19858.0,48.2874,48.2973,48.2479,48.2578,19858.0
2024-11-18 14:55:00,48.86,48.92,48.86,48.9,15624.0,48.2578,48.317,48.2578,48.2973,15624.0
2024-11-18 15:00:00,48.9,48.99,48.82,48.99,309433.0,48.2973,48.3862,48.2182,48.3862,309433.0
2024-11-18 15:05:00,48.99,49.06,48.98,49.06,20682.0,48.3862,48.4553,48.3763,48.4553,20682.0
2024-11-18 15:10:00,49.06,49.07,49.02,49.05,24452.0,48.4553,48.4652,48.4158,48.4454,24452.0
2024-11-18 15:15:00,49.05,49.06,48.99,49.01,23500.0,48.4454,48.4553,48.3862,48.4059,23500.0
2024-11-18 15:20:00,49.02,49.07,49.01,49.07,18908.0,48.4158,48.4652,48.4059,48.4652,18908.0
2024-11-18 15:25:00,49.07,49.08,49.04,49.05,22903.0,48.4652,48.475,48.4355,48.4454,22903.0
2024-11-18 15:30:00,49.05,49.06,49.0,49.02,21980.0,48.4454,48.4553,48.396,48.4158,21980.0
2024-11-18 15:35:00,49.02,49.04,48.96,49.01,66095.0,48.4158,48.4355,48.3565,48.4059,66095.0
2024-11-18 15:40:00,49.01,49.04,48.95,49.03,51557.0,48.4059,48.4355,48.3466,48.4257,51557.0
2024-11-18 15:45:00,49.04,49.08,49.0,49.07,57451.0,48.4355,48.475,48.396,48.4652,57451.0
2024-11-18 15:50:00,49.07,49.08,49.04,49.05,83657.0,48.4652,48.475,48.4355,48.4454,83657.0
2024-11-18 15:55:00,49.05,49.15,49.04,49.14,268282.0,48.4454,48.5442,48.4355,48.5343,268282.0
2024-11-19 09:30:00,48.84,49.0,48.63,48.83,81327.0,48.238,48.396,48.0306,48.2281,81327.0
2024-11-19 09:35:00,48.83,48.83,48.46,48.59,23670.0,48.2281,48.2281,47.8627,47.9911,23670.0
2024-11-19 09:40:00,48.6,48.8,48.56,48.79,44455.0,48.001,48.1985,47.9615,48.1886,44455.0
2024-11-19 09:45:00,48.79,48.79,48.46,48.52,53099.0,48.1886,48.1886,47.8627,47.9219,53099.0
2024-11-19 09:50:00,48.52,48.73,48.47,48.65,39892.0,47.9219,48.1294,47.8726,48.0503,39892.0
2024-11-19 09:55:00,48.64,48.7,48.54,48.58,19861.0,48.0405,48.0997,47.9417,47.9812,19861.0
2024-11-19 10:00:00,48.58,48.6,48.43,48.49,64609.0,47.9812,48.001,47.8331,47.8923,64609.0
2024-11-19 10:05:00,48.49,48.64,48.49,48.59,45956.0,47.8923,48.0405,47.8923,47.9911,45956.0
2024-11-19 10:10:00,48.6,48.67,48.57,48.62,20203.0,48.001,48.0701,47.9713,48.0207,20203.0
2024-11-19 10:15:00,48.61,48.65,48.57,48.63,12187.0,48.0108,48.0503,47.9713,48.0306,12187.0
2024-11-19 10:20:00,48.62,48.66,48.6,48.66,51527.0,48.0207,48.0602,48.001,48.0602,51527.0
2024-11-19 10:25:00,48.65,48.82,48.65,48.82,16260.0,48.0503,48.2182,48.0503,48.2182,16260.0
2024-11-19 10:30:00,48.82,48.82,48.71,48.76,27281.0,48.2182,48.2182,48.1096,48.159,27281.0
2024-11-19 10:35:00,48.77,48.86,48.76,48.86,45614.0,48.1689,48.2578,48.159,48.2578,45614.0
2024-11-19 10:40:00,48.86,48.89,48.81,48.88,13917.0,48.2578,48.2874,48.2084,48.2775,13917.0
2024-11-19 10:45:00,48.87,48.88,48.78,48.81,18850.0,48.2676,48.2775,48.1787,48.2084,18850.0
2024-11-19 10:50:00,48.81,48.89,48.8,48.88,15382.0,48.2084,48.2874,48.1985,48.2775,15382.0
2024-11-19 10:55:00,48.88,48.88,48.85,48.87,14309.0,48.2775,48.2775,48.2479,48.2676,14309.0
2024-11-19 11:00:00,48.86,48.87,48.8,48.84,21565.0,48.2578,48.2676,48.1985,48.238,21565.0
2024-11-19 11:05:00,48.84,48.89,48.82,48.88,22525.0,48.238,48.2874,48.2182,48.2775,22525.0
2024-11-19 11:10:00,48.88,48.91,48.82,48.83,29001.0,48.2775,48.3071,48.2182,48.2281,29001.0
2024-11-19 11:15:00,48.84,48.87,48.82,48.87,18618.0,48.238,48.2676,48.2182,48.2676,18618.0
2024-11-19 11:20:00,48.87,48.95,48.84,48.94,30776.0,48.2676,48.3466,48.238,48.3368,30776.0
2024-11-19 11:25:00,48.93,49.06,48.93,49.03,26710.0,48.3269,48.4553,48.3269,48.4257,26710.0
2024-11-19 11:30:00,49.04,49.08,49.02,49.06,23314.0,48.4355,48.475,48.4158,48.4553,23314.0
2024-11-19 11:35:00,49.05,49.11,49.04,49.1,26199.0,48.4454,48.5047,48.4355,48.4948,26199.0
2024-11-19 11:40:00,49.09,49.15,49.09,49.11,15146.0,48.4849,48.5442,48.4849,48.5047,15146.0
2024-11-19 11:45:00,49.11,49.14,49.11,49.12,14350.0,48.5047,48.5343,48.5047,48.5145,14350.0
2024-11-19 11:50:00,49.12,49.13,48.98,49.0,12013.0,48.5145,48.5244,48.3763,48.396,12013.0
2024-11-19 11:55:00,49.01,49.07,48.99,49.03,34980.0,48.4059,48.4652,48.3862,48.4257,34980.0
2024-11-19 12:00:00,49.03,49.08,49.03,49.05,7214.0,48.4257,48.475,48.4257,48.4454,7214.0
2024-11-19 12:05:00,49.05,49.06,49.0,49.02,9954.0,48.4454,48.4553,48.396,48.4158,9954.0
2024-11-19 12:10:00,49.02,49.06,49.02,49.05,11575.0,48.4158,48.4553,48.4158,48.4454,11575.0
2024-11-19 12:15:00,49.05,49.11,49.05,49.09,13927.0,48.4454,48.5047,48.4454,48.4849,13927.0
2024-11-19 12:20:00,49.1,49.11,49.06,49.1,21049.0,48.4948,48.5047,48.4553,48.4948,21049.0
2024-11-19 12:25:00,49.09,49.12,49.08,49.11,12882.0,48.4849,48.5145,48.475,48.5047,12882.0
2024-11-19 12:30:00,49.11,49.11,49.06,49.1,9296.0,48.5047,48.5047,48.4553,48.4948,9296.0
2024-11-19 12:35:00,49.1,49.11,49.07,49.09,10180.0,48.4948,48.5047,48.4652,48.4849,10180.0
2024-11-19 12:40:00,49.09,49.11,49.06,49.07,6475.0,48.4849,48.5047,48.4553,48.4652,6475.0
2024-11-19 12:45:00,49.06,49.06,49.0,49.0,18890.0,48.4553,48.4553,48.396,48.396,18890.0
2024-11-19 12:50:00,49.0,49.01,48.97,48.97,14525.0,48.396,48.4059,48.3664,48.3664,14525.0
2024-11-19 12:55:00,48.98,49.01,48.97,48.98,10378.0,48.3763,48.4059,48.3664,48.3763,10378.0
2024-11-19 13:00:00,48.98,49.0,48.95,48.96,10847.0,48.3763,48.396,48.3466,48.3565,10847.0
2024-11-19 13:05:00,48.95,48.96,48.93,48.95,13048.0,48.3466,48.3565,48.3269,48.3466,13048.0
2024-11-19 13:10:00,48.96,48.97,48.93,48.94,7721.0,48.3565,48.3664,48.3269,48.3368,7721.0
2024-11-19 13:15:00,48.95,48.96,48.91,48.91,9397.0,48.3466,48.3565,48.3071,48.3071,9397.0
2024-11-19 13:20:00,48.92,48.92,48.89,48.91,6645.0,48.317,48.317,48.2874,48.3071,6645.0
2024-11-19 13:25:00,48.9,48.92,48.88,48.9,6936.0,48.2973,48.317,48.2775,48.2973,6936.0
2024-11-19 13:30:00,48.9,48.9,48.87,48.89,6219.0,48.2973,48.2973,48.2676,48.2874,6219.0
2024-11-19 13:35:00,48.88,48.9,48.87,48.87,9508.0,48.2775,48.2973,48.2676,48.2676,9508.0
2024-11-19 13:40:00,48.87,48.9,48.87,48.89,3183.0,48.2676,48.2973,48.2676,48.2874,3183.0
2024-11-19 13:45:00,48.9,49.0,48.89,48.97,21611.0,48.2973,48.396,48.2874,48.3664,21611.0
2024-11-19 13:50:00,48.97,48.99,48.95,48.97,8841.0,48.3664,48.3862,48.3466,48.3664,8841.0
2024-11-19 13:55:00,48.97,48.97,48.94,48.94,10007.0,48.3664,48.3664,48.3368,48.3368,10007.0
2024-11-19 14:00:00,48.94,48.98,48.93,48.95,14352.0,48.3368,48.3763,48.3269,48.3466,14352.0
2024-11-19 14:05:00,48.96,49.01,48.94,49.0,27796.0,48.3565,48.4059,48.3368,48.396,27796.0
2024-11-19 14:10:00,49.0,49.06,48.99,49.05,15959.0,48.396,48.4553,48.3862,48.4454,15959.0
2024-11-19 14:15:00,49.05,49.12,49.05,49.12,13555.0,48.4454,48.5145,48.4454,48.5145,13555.0
2024-11-19 14:20:00,49.12,49.15,49.11,49.13,15639.0,48.5145,48.5442,48.5047,48.5244,15639.0
2024-11-19 14:25:00,49.13,49.13,49.06,49.06,12814.0,48.5244,48.5244,48.4553,48.4553,12814.0
2024-11-19 14:30:00,49.05,49.06,48.98,49.01,27622.0,48.4454,48.4553,48.3763,48.4059,27622.0
2024-11-19 14:35:00,49.02,49.05,49.0,49.04,12338.0,48.4158,48.4454,48.396,48.4355,12338.0
2024-11-19 14:40:00,49.04,49.04,49.02,49.04,8511.0,48.4355,48.4355,48.4158,48.4355,8511.0
2024-11-19 14:45:00,49.03,49.06,49.0,49.0,38114.0,48.4257,48.4553,48.396,48.396,38114.0
2024-11-19 14:50:00,49.01,49.02,48.97,48.99,14142.0,48.4059,48.4158,48.3664,48.3862,14142.0
2024-11-19 14:55:00,48.98,49.02,48.98,49.01,18548.0,48.3763,48.4158,48.3763,48.4059,18548.0
2024-11-19 15:00:00,49.02,49.06,49.0,49.05,17840.0,48.4158,48.4553,48.396,48.4454,17840.0
2024-11-19 15:05:00,49.05,49.1,49.05,49.09,14315.0,48.4454,48.4948,48.4454,48.4849,14315.0
2024-11-19 15:10:00,49.1,49.13,49.09,49.11,37691.0,48.4948,48.5244,48.4849,48.5047,37691.0
2024-11-19 15:15:00,49.11,49.13,49.06,49.12,24266.0,48.5047,48.5244,48.4553,48.5145,24266.0
2024-11-19 15:20:00,49.12,49.13,49.1,49.12,19204.0,48.5145,48.5244,48.4948,48.5145,19204.0
2024-11-19 15:25:00,49.11,49.15,49.11,49.14,20929.0,48.5047,48.5442,48.5047,48.5343,20929.0
2024-11-19 15:30:00,49.14,49.14,49.09,49.1,21873.0,48.5343,48.5343,48.4849,48.4948,21873.0
2024-11-19 15:35:00,49.11,49.18,49.1,49.12,141611.0,48.5047,48.5738,48.4948,48.5145,141611.0
2024-11-19 15:40:00,49.12,49.15,49.1,49.12,24733.0,48.5145,48.5442,48.4948,48.5145,24733.0
2024-11-19 15:45:00,49.12,49.2,49.11,49.19,47004.0,48.5145,48.5936,48.5047,48.5837,47004.0
2024-11-19 15:50:00,49.19,49.24,49.18,49.19,56457.0,48.5837,48.6331,48.5738,48.5837,56457.0
2024-11-19 15:55:00,49.19,49.23,49.16,49.19,238544.0,48.5837,48.6232,48.5541,48.5837,238544.0
2024-11-20 09:30:00,49.32,49.48,49.18,49.42,32813.0,48.7121,48.8701,48.5738,48.8109,32813.0
2024-11-20 09:35:00,49.4,49.48,49.24,49.47,15902.0,48.7911,48.8701,48.6331,48.8602,15902.0
2024-11-20 09:40:00,49.49,49.65,49.47,49.61,22126.0,48.88,49.038,48.8602,48.9985,22126.0
2024-11-20 09:45:00,49.6,49.75,49.57,49.67,17205.0,48.9886,49.1368,48.959,49.0578,17205.0
2024-11-20 09:50:00,49.67,49.74,49.58,49.73,20822.0,49.0578,49.1269,48.9689,49.117,20822.0
2024-11-20 09:55:00,49.73,49.8,49.67,49.69,17366.0,49.117,49.1862,49.0578,49.0775,17366.0
2024-11-20 10:00:00,49.68,49.7,49.6,49.61,26185.0,49.0676,49.0874,48.9886,48.9985,26185.0
2024-11-20 10:05:00,49.61,49.71,49.6,49.66,23133.0,48.9985,49.0973,48.9886,49.0479,23133.0
2024-11-20 10:10:00,49.67,49.67,49.57,49.63,29706.0,49.0578,49.0578,48.959,49.0183,29706.0
2024-11-20 10:15:00,49.64,49.74,49.63,49.7,14536.0,49.0281,49.1269,49.0183,49.0874,14536.0
2024-11-20 10:20:00,49.71,49.72,49.59,49.63,27234.0,49.0973,49.1072,48.9788,49.0183,27234.0
2024-11-20 10:25:00,49.62,49.68,49.61,49.67,14641.0,49.0084,49.0676,48.9985,49.0578,14641.0
2024-11-20 10:30:00,49.67,49.77,49.65,49.77,17826.0,49.0578,49.1565,49.038,49.1565,17826.0
2024-11-20 10:35:00,49.77,49.78,49.71,49.78,15220.0,49.1565,49.1664,49.0973,49.1664,15220.0
2024-11-20 10:40:00,49.78,49.79,49.67,49.69,19612.0,49.1664,49.1763,49.0578,49.0775,19612.0
2024-11-20 10:45:00,49.7,49.73,49.65,49.66,12329.0,49.0874,49.117,49.038,49.0479,12329.0
2024-11-20 10:50:00,49.66,49.66,49.54,49.54,12011.0,49.0479,49.0479,48.9294,48.9294,12011.0
2024-11-20 10:55:00,49.53,49.55,49.48,49.48,9778.0,48.9195,48.9392,48.8701,48.8701,9778.0
2024-11-20 11:00:00,49.46,49.46,49.36,49.37,18959.0,48.8504,48.8504,48.7516,48.7615,18959.0
2024-11-20 11:05:00,49.36,49.37,49.29,49.32,18229.0,48.7516,48.7615,48.6825,48.7121,18229.0
2024-11-20 11:10:00,49.33,49.48,49.33,49.48,24137.0,48.722,48.8701,48.722,48.8701,24137.0
2024-11-20 11:15:00,49.48,49.52,49.44,49.47,20471.0,48.8701,48.9096,48.8306,48.8602,20471.0
2024-11-20 11:20:00,49.46,49.47,49.43,49.43,12682.0,48.8504,48.8602,48.8207,48.8207,12682.0
2024-11-20 11:25:00,49.44,49.44,49.29,49.34,70137.0,48.8306,48.8306,48.6825,48.7318,70137.0
2024-11-20 11:30:00,49.34,49.35,49.3,49.33,92868.0,48.7318,48.7417,48.6923,48.722,92868.0
2024-11-20 11:35:00,49.33,49.38,49.33,49.38,10339.0,48.722,48.7713,48.722,48.7713,10339.0
2024-11-20 11:40:00,49.38,49.46,49.38,49.46,10064.0,48.7713,48.8504,48.7713,48.8504,10064.0
2024-11-20 11:45:00,49.45,49.5,49.44,49.5,12943.0,48.8405,48.8899,48.8306,48.8899,12943.0
2024-11-20 11:50:00,49.5,49.55,49.47,49.55,12002.0,48.8899,48.9392,48.8602,48.9392,12002.0
2024-11-20 11:55:00,49.54,49.54,49.51,49.51,11617.0,48.9294,48.9294,48.8997,48.8997,11617.0
2024-11-20 12:00:00,49.52,49.53,49.47,49.47,8157.0,48.9096,48.9195,48.8602,48.8602,8157.0
2024-11-20 12:05:00,49.47,49.49,49.45,49.47,7482.0,48.8602,48.88,48.8405,48.8602,7482.0
2024-11-20 12:10:00,49.47,49.48,49.42,49.42,6059.0,48.8602,48.8701,48.8109,48.8109,6059.0
2024-11-20 12:15:00,49.43,49.46,49.42,49.43,8073.0,48.8207,48.8504,48.8109,48.8207,8073.0
2024-11-20 12:20:00,49.42,49.42,49.38,49.39,5492.0,48.8109,48.8109,48.7713,48.7812,5492.0
2024-11-20 12:25:00,49.4,49.46,49.4,49.46,7393.0,48.7911,48.8504,48.7911,48.8504,7393.0
2024-11-20 12:30:00,49.46,49.47,49.43,49.45,5332.0,48.8504,48.8602,48.8207,48.8405,5332.0
2024-11-20 12:35:00,49.45,49.45,49.4,49.44,9151.0,48.8405,48.8405,48.7911,48.8306,9151.0
2024-11-20 12:40:00,49.44,49.45,49.41,49.44,4569.0,48.8306,48.8405,48.801,48.8306,4569.0
2024-11-20 12:45:00,49.44,49.44,49.4,49.43,5272.0,48.8306,48.8306,48.7911,48.8207,5272.0
2024-11-20 12:50:00,49.43,49.43,49.36,49.36,6824.0,48.8207,48.8207,48.7516,48.7516,6824.0
2024-11-20 12:55:00,49.36,49.37,49.34,49.35,6504.0,48.7516,48.7615,48.7318,48.7417,6504.0
2024-11-20 13:00:00,49.34,49.36,49.34,49.35,5334.0,48.7318,48.7516,48.7318,48.7417,5334.0
2024-11-20 13:05:00,49.36,49.36,49.33,49.35,5496.0,48.7516,48.7516,48.722,48.7417,5496.0
2024-11-20 13:10:00,49.35,49.36,49.31,49.31,20463.0,48.7417,48.7516,48.7022,48.7022,20463.0
2024-11-20 13:15:00,49.3,49.36,49.3,49.34,9689.0,48.6923,48.7516,48.6923,48.7318,9689.0
2024-11-20 13:20:00,49.34,49.36,49.32,49.34,7534.0,48.7318,48.7516,48.7121,48.7318,7534.0
2024-11-20 13:25:00,49.34,49.37,49.34,49.37,5492.0,48.7318,48.7615,48.7318,48.7615,5492.0
2024-11-20 13:30:00,49.37,49.4,49.33,49.34,26646.0,48.7615,48.7911,48.722,48.7318,26646.0
2024-11-20 13:35:00,49.33,49.38,49.33,49.36,8134.0,48.722,48.7713,48.722,48.7516,8134.0
2024-11-20 13:40:00,49.36,49.38,49.34,49.38,17409.0,48.7516,48.7713,48.7318,48.7713,17409.0
2024-11-20 13:45:00,49.37,49.41,49.36,49.38,13864.0,48.7615,48.801,48.7516,48.7713,13864.0
2024-11-20 13:50:00,49.39,49.42,49.38,49.42,12766.0,48.7812,48.8109,48.7713,48.8109,12766.0
2024-11-20 13:55:00,49.41,49.46,49.41,49.45,12664.0,48.801,48.8504,48.801,48.8405,12664.0
2024-11-20 14:00:00,49.45,49.47,49.44,49.46,17621.0,48.8405,48.8602,48.8306,48.8504,17621.0
2024-11-20 14:05:00,49.46,49.47,49.45,49.45,19292.0,48.8504,48.8602,48.8405,48.8405,19292.0
2024-11-20 14:10:00,49.45,49.46,49.39,49.41,16893.0,48.8405,48.8504,48.7812,48.801,16893.0
2024-11-20 14:15:00,49.41,49.43,49.4,49.41,10913.0,48.801,48.8207,48.7911,48.801,10913.0
2024-11-20 14:20:00,49.41,49.44,49.4,49.4,17385.0,48.801,48.8306,48.7911,48.7911,17385.0
2024-11-20 14:25:00,49.4,49.44,49.4,49.44,12050.0,48.7911,48.8306,48.7911,48.8306,12050.0
2024-11-20 14:30:00,49.44,49.45,49.4,49.41,12018.0,48.8306,48.8405,48.7911,48.801,12018.0
2024-11-20 14:35:00,49.42,49.46,49.41,49.45,28471.0,48.8109,48.8504,48.801,48.8405,28471.0
2024-11-20 14:40:00,49.45,49.5,49.44,49.48,8707.0,48.8405,48.8899,48.8306,48.8701,8707.0
2024-11-20 14:45:00,49.48,49.5,49.48,49.48,13518.0,48.8701,48.8899,48.8701,48.8701,13518.0
2024-11-20 14:50:00,49.48,49.49,49.44,49.47,19861.0,48.8701,48.88,48.8306,48.8602,19861.0
2024-11-20 14:55:00,49.46,49.48,49.44,49.48,11051.0,48.8504,48.8701,48.8306,48.8701,11051.0
2024-11-20 15:00:00,49.48,49.53,49.47,49.53,16021.0,48.8701,48.9195,48.8602,48.9195,16021.0
2024-11-20 15:05:00,49.54,49.56,49.53,49.55,20984.0,48.9294,48.9491,48.9195,48.9392,20984.0
2024-11-20 15:10:00,49.55,49.64,49.55,49.63,19653.0,48.9392,49.0281,48.9392,49.0183,19653.0
2024-11-20 15:15:00,49.63,49.67,49.62,49.66,17427.0,49.0183,49.0578,49.0084,49.0479,17427.0
2024-11-20 15:20:00,49.65,49.69,49.63,49.69,19596.0,49.038,49.0775,49.0183,49.0775,19596.0
2024-11-20 15:25:00,49.69,49.75,49.69,49.73,31016.0,49.0775,49.1368,49.0775,49.117,31016.0
2024-11-20 15:30:00,49.73,49.79,49.71,49.79,29236.0,49.117,49.1763,49.0973,49.1763,29236.0
2024-11-20 15:35:00,49.79,49.87,49.78,49.87,78215.0,49.1763,49.2553,49.1664,49.2553,78215.0
2024-11-20 15:40:00,49.87,49.89,49.82,49.86,60694.0,49.2553,49.2751,49.2059,49.2454,60694.0
2024-11-20 15:45:00,49.87,49.94,49.81,49.81,107812.0,49.2553,49.3244,49.196,49.196,107812.0
2024-11-20 15:50:00,49.82,49.84,49.71,49.78,78905.0,49.2059,49.2257,49.0973,49.1664,78905.0
2024-11-20 15:55:00,49.77,49.91,49.77,49.91,248666.0,49.1565,49.2948,49.1565,49.2948,248666.0
2024-11-21 09:30:00,49.41,49.74,49.32,49.43,58678.0,48.801,49.1269,48.7121,48.8207,58678.0
2024-11-21 09:35:00,49.45,49.52,49.4,49.48,23956.0,48.8405,48.9096,48.7911,48.8701,23956.0
2024-11-21 09:40:00,49.49,49.54,49.17,49.23,27038.0,48.88,48.9294,48.5639,48.6232,27038.0
2024-11-21 09:45:00,49.21,49.37,49.21,49.35,24429.0,48.6034,48.7615,48.6034,48.7417,24429.0
2024-11-21 09:50:00,49.35,49.44,49.32,49.37,16049.0,48.7417,48.8306,48.7121,48.7615,16049.0
2024-11-21 09:55:00,49.38,49.45,49.34,49.36,18793.0,48.7713,48.8405,48.7318,48.7516,18793.0
2024-11-21 10:00:00,49.34,49.49,49.32,49.47,16006.0,48.7318,48.88,48.7121,48.8602,16006.0
2024-11-21 10:05:00,49.47,49.49,49.4,49.45,16260.0,48.8602,48.88,48.7911,48.8405,16260.0
2024-11-21 10:10:00,49.45,49.63,49.45,49.63,20511.0,48.8405,49.0183,48.8405,49.0183,20511.0
2024-11-21 10:15:00,49.63,49.68,49.62,49.67,20977.0,49.0183,49.0676,49.0084,49.0578,20977.0
2024-11-21 10:20:00,49.67,49.67,49.6,49.63,24018.0,49.0578,49.0578,48.9886,49.0183,24018.0
2024-11-21 10:25:00,49.65,49.67,49.56,49.58,14268.0,49.038,49.0578,48.9491,48.9689,14268.0
2024-11-21 10:30:00,49.57,49.74,49.57,49.69,18868.0,48.959,49.1269,48.959,49.0775,18868.0
2024-11-21 10:35:00,49.69,49.78,49.69,49.73,11275.0,49.0775,49.1664,49.0775,49.117,11275.0
2024-11-21 10:40:00,49.73,49.81,49.73,49.78,63906.0,49.117,49.196,49.117,49.1664,63906.0
2024-11-21 10:45:00,49.79,49.83,49.72,49.83,13289.0,49.1763,49.2158,49.1072,49.2158,13289.0
2024-11-21 10:50:00,49.83,49.89,49.81,49.88,16143.0,49.2158,49.2751,49.196,49.2652,16143.0
2024-11-21 10:55:00,49.9,49.95,49.89,49.89,9404.0,49.2849,49.3343,49.2751,49.2751,9404.0
2024-11-21 11:00:00,49.9,49.9,49.71,49.73,12527.0,49.2849,49.2849,49.0973,49.117,12527.0
2024-11-21 11:05:00,49.72,49.74,49.69,49.7,12811.0,49.1072,49.1269,49.0775,49.0874,12811.0
2024-11-21 11:10:00,49.7,49.74,49.68,49.73,14983.0,49.0874,49.1269,49.0676,49.117,14983.0
2024-11-21 11:15:00,49.73,49.81,49.73,49.77,24004.0,49.117,49.196,49.117,49.1565,24004.0
2024-11-21 11:20:00,49.77,49.77,49.72,49.76,12530.0,49.1565,49.1565,49.1072,49.1467,12530.0
2024-11-21 11:25:00,49.76,49.77,49.68,49.76,17946.0,49.1467,49.1565,49.0676,49.1467,17946.0
2024-11-21 11:30:00,49.75,49.76,49.73,49.75,18765.0,49.1368,49.1467,49.117,49.1368,18765.0
2024-11-21 11:35:00,49.76,49.76,49.68,49.75,23183.0,49.1467,49.1467,49.0676,49.1368,23183.0
2024-11-21 11:40:00,49.74,49.75,49.72,49.73,9188.0,49.1269,49.1368,49.1072,49.117,9188.0
2024-11-21 11:45:00,49.73,49.75,49.71,49.73,15927.0,49.117,49.1368,49.0973,49.117,15927.0
2024-11-21 11:50:00,49.74,49.76,49.73,49.75,12675.0,49.1269,49.1467,49.117,49.1368,12675.0
2024-11-21 11:55:00,49.75,49.77,49.73,49.77,12102.0,49.1368,49.1565,49.117,49.1565,12102.0
2024-11-21 12:00:00,49.77,49.77,49.74,49.74,12063.0,49.1565,49.1565,49.1269,49.1269,12063.0
2024-11-21 12:05:00,49.75,49.79,49.73,49.79,11607.0,49.1368,49.1763,49.117,49.1763,11607.0
2024-11-21 12:10:00,49.79,49.79,49.74,49.76,8990.0,49.1763,49.1763,49.1269,49.1467,8990.0
2024-11-21 12:15:00,49.76,49.83,49.73,49.83,17869.0,49.1467,49.2158,49.117,49.2158,17869.0
2024-11-21 12:20:00,49.83,49.86,49.81,49.86,7685.0,49.2158,49.2454,49.196,49.2454,7685.0
2024-11-21 12:25:00,49.86,49.9,49.85,49.89,12671.0,49.2454,49.2849,49.2355,49.2751,12671.0
2024-11-21 12:30:00,49.9,49.9,49.84,49.87,13829.0,49.2849,49.2849,49.2257,49.2553,13829.0
2024-11-21 12:35:00,49.87,49.9,49.87,49.89,8446.0,49.2553,49.2849,49.2553,49.2751,8446.0
2024-11-21 12:40:00,49.89,49.9,49.85,49.88,12356.0,49.2751,49.2849,49.2355,49.2652,12356.0
2024-11-21 12:45:00,49.88,49.93,49.86,49.93,10575.0,49.2652,49.3146,49.2454,49.3146,10575.0
2024-11-21 12:50:00,49.92,50.01,49.91,49.98,21495.0,49.3047,49.3936,49.2948,49.3639,21495.0
2024-11-21 12:55:00,49.98,49.99,49.95,49.96,12588.0,49.3639,49.3738,49.3343,49.3442,12588.0
2024-11-21 13:00:00,49.97,49.98,49.94,49.98,6772.0,49.3541,49.3639,49.3244,49.3639,6772.0
2024-11-21 13:05:00,49.97,49.97,49.92,49.95,4918.0,49.3541,49.3541,49.3047,49.3343,4918.0
2024-11-21 13:10:00,49.95,49.98,49.95,49.97,8777.0,49.3343,49.3639,49.3343,49.3541,8777.0
2024-11-21 13:15:00,49.98,50.0,49.94,50.0,9655.0,49.3639,49.3837,49.3244,49.3837,9655.0
2024-11-21 13:20:00,49.99,50.04,49.98,50.04,13644.0,49.3738,49.4232,49.3639,49.4232,13644.0
2024-11-21 13:25:00,50.04,50.07,50.02,50.05,12111.0,49.4232,49.4528,49.4035,49.4331,12111.0
2024-11-21 13:30:00,50.05,50.07,50.03,50.04,18915.0,49.4331,49.4528,49.4133,49.4232,18915.0
2024-11-21 13:35:00,50.05,50.11,50.04,50.08,31873.0,49.4331,49.4923,49.4232,49.4627,31873.0
2024-11-21 13:40:00,50.07,50.11,50.07,50.09,14731.0,49.4528,49.4923,49.4528,49.4726,14731.0
2024-11-21 13:45:00,50.09,50.09,50.01,50.02,30705.0,49.4726,49.4726,49.3936,49.4035,30705.0
2024-11-21 13:50:00,50.01,50.07,50.0,50.07,11984.0,49.3936,49.4528,49.3837,49.4528,11984.0
2024-11-21 13:55:00,50.07,50.17,50.05,50.16,22447.0,49.4528,49.5516,49.4331,49.5417,22447.0
2024-11-21 14:00:00,50.16,50.2,50.15,50.18,28293.0,49.5417,49.5812,49.5319,49.5615,28293.0
2024-11-21 14:05:00,50.18,50.18,50.0,50.04,38016.0,49.5615,49.5615,49.3837,49.4232,38016.0
2024-11-21 14:10:00,50.05,50.07,50.02,50.07,14900.0,49.4331,49.4528,49.4035,49.4528,14900.0
2024-11-21 14:15:00,50.07,50.09,50.06,50.08,23021.0,49.4528,49.4726,49.443,49.4627,23021.0
2024-11-21 14:20:00,50.08,50.15,50.08,50.15,14197.0,49.4627,49.5319,49.4627,49.5319,14197.0
2024-11-21 14:25:00,50.15,50.15,50.09,50.14,17846.0,49.5319,49.5319,49.4726,49.522,17846.0
2024-11-21 14:30:00,50.14,50.15,50.11,50.14,15539.0,49.522,49.5319,49.4923,49.522,15539.0
2024-11-21 14:35:00,50.15,50.16,50.14,50.15,24833.0,49.5319,49.5417,49.522,49.5319,24833.0
2024-11-21 14:40:00,50.16,50.18,50.13,50.16,21514.0,49.5417,49.5615,49.5121,49.5417,21514.0
2024-11-21 14:45:00,50.16,50.17,50.13,50.16,29579.0,49.5417,49.5516,49.5121,49.5417,29579.0
2024-11-21 14:50:00,50.16,50.24,50.15,50.23,23651.0,49.5417,49.6207,49.5319,49.6109,23651.0
2024-11-21 14:55:00,50.23,50.24,50.21,50.23,24274.0,49.6109,49.6207,49.5911,49.6109,24274.0
2024-11-21 15:00:00,50.23,50.25,50.19,50.2,30638.0,49.6109,49.6306,49.5714,49.5812,30638.0
2024-11-21 15:05:00,50.2,50.23,50.19,50.23,26916.0,49.5812,49.6109,49.5714,49.6109,26916.0
2024-11-21 15:10:00,50.24,50.24,50.21,50.22,17967.0,49.6207,49.6207,49.5911,49.601,17967.0
2024-11-21 15:15:00,50.22,50.22,50.06,50.07,60326.0,49.601,49.601,49.443,49.4528,60326.0
2024-11-21 15:20:00,50.07,50.07,50.03,50.04,22344.0,49.4528,49.4528,49.4133,49.4232,22344.0
2024-11-21 15:25:00,50.03,50.08,50.02,50.07,24556.0,49.4133,49.4627,49.4035,49.4528,24556.0
2024-11-21 15:30:00,50.07,50.07,50.01,50.05,25148.0,49.4528,49.4528,49.3936,49.4331,25148.0
2024-11-21 15:35:00,50.05,50.05,49.99,50.02,46602.0,49.4331,49.4331,49.3738,49.4035,46602.0
2024-11-21 15:40:00,50.02,50.07,50.0,50.07,47175.0,49.4035,49.4528,49.3837,49.4528,47175.0
2024-11-21 15:45:00,50.07,50.1,50.03,50.08,70005.0,49.4528,49.4825,49.4133,49.4627,70005.0
2024-11-21 15:50:00,50.08,50.16,50.07,50.16,98723.0,49.4627,49.5417,49.4528,49.5417,98723.0
2024-11-21 15:55:00,50.16,50.17,50.05,50.07,272093.0,49.5417,49.5516,49.4331,49.4528,272093.0
2024-11-22 09:30:00,49.85,49.96,49.68,49.81,62641.0,49.2355,49.3442,49.0676,49.196,62641.0
2024-11-22 09:35:00,49.85,50.0,49.83,49.99,23668.0,49.2355,49.3837,49.2158,49.3738,23668.0
2024-11-22 09:40:00,50.01,50.13,49.92,50.1,30012.0,49.3936,49.5121,49.3047,49.4825,30012.0
2024-11-22 09:45:00,50.08,50.2,50.04,50.2,29195.0,49.4627,49.5812,49.4232,49.5812,29195.0
2024-11-22 09:50:00,50.2,50.28,50.1,50.27,39811.0,49.5812,49.6602,49.4825,49.6504,39811.0
2024-11-22 09:55:00,50.29,50.29,50.16,50.23,15171.0,49.6701,49.6701,49.5417,49.6109,15171.0
2024-11-22 10:00:00,50.22,50.22,50.08,50.09,21312.0,49.601,49.601,49.4627,49.4726,21312.0
2024-11-22 10:05:00,50.11,50.12,49.94,49.97,86408.0,49.4923,49.5022,49.3244,49.3541,86408.0
2024-11-22 10:10:00,49.96,50.1,49.93,50.07,63083.0,49.3442,49.4825,49.3146,49.4528,63083.0
2024-11-22 10:15:00,50.05,50.11,49.98,50.08,19605.0,49.4331,49.4923,49.3639,49.4627,19605.0
2024-11-22 10:20:00,50.08,50.19,50.07,50.19,13882.0,49.4627,49.5714,49.4528,49.5714,13882.0
2024-11-22 10:25:00,50.18,50.18,50.1,50.14,19381.0,49.5615,49.5615,49.4825,49.522,19381.0
2024-11-22 10:30:00,50.14,50.23,50.14,50.18,19127.0,49.522,49.6109,49.522,49.5615,19127.0
2024-11-22 10:35:00,50.18,50.27,50.18,50.23,19164.0,49.5615,49.6504,49.5615,49.6109,19164.0
2024-11-22 10:40:00,50.22,50.27,50.21,50.25,9226.0,49.601,49.6504,49.5911,49.6306,9226.0
2024-11-22 10:45:00,50.26,50.27,50.16,50.16,13816.0,49.6405,49.6504,49.5417,49.5417,13816.0
2024-11-22 10:50:00,50.16,50.26,50.15,50.19,21700.0,49.5417,49.6405,49.5319,49.5714,21700.0
2024-11-22 10:55:00,50.19,50.27,50.19,50.21,16812.0,49.5714,49.6504,49.5714,49.5911,16812.0
2024-11-22 11:00:00,50.22,50.22,50.15,50.2,13933.0,49.601,49.601,49.5319,49.5812,13933.0
2024-11-22 11:05:00,50.21,50.21,50.17,50.21,13763.0,49.5911,49.5911,49.5516,49.5911,13763.0
2024-11-22 11:10:00,50.19,50.27,50.18,50.23,15900.0,49.5714,49.6504,49.5615,49.6109,15900.0
2024-11-22 11:15:00,50.23,50.24,50.17,50.18,17192.0,49.6109,49.6207,49.5516,49.5615,17192.0
2024-11-22 11:20:00,50.17,50.24,50.15,50.19,17316.0,49.5516,49.6207,49.5319,49.5714,17316.0
2024-11-22 11:25:00,50.19,50.19,50.05,50.05,23871.0,49.5714,49.5714,49.4331,49.4331,23871.0
2024-11-22 11:30:00,50.06,50.08,49.98,50.07,65138.0,49.443,49.4627,49.3639,49.4528,65138.0
2024-11-22 11:35:00,50.05,50.06,49.95,50.05,157860.0,49.4331,49.443,49.3343,49.4331,157860.0
2024-11-22 11:40:00,50.04,50.1,50.03,50.09,22528.0,49.4232,49.4825,49.4133,49.4726,22528.0
2024-11-22 11:45:00,50.09,50.17,50.07,50.16,84502.0,49.4726,49.5516,49.4528,49.5417,84502.0
2024-11-22 11:50:00,50.16,50.19,50.12,50.13,11648.0,49.5417,49.5714,49.5022,49.5121,11648.0
2024-11-22 11:55:00,50.13,50.16,50.12,50.13,16443.0,49.5121,49.5417,49.5022,49.5121,16443.0
2024-11-22 12:00:00,50.13,50.19,50.09,50.19,14120.0,49.5121,49.5714,49.4726,49.5714,14120.0
2024-11-22 12:05:00,50.19,50.28,50.17,50.27,21538.0,49.5714,49.6602,49.5516,49.6504,21538.0
2024-11-22 12:10:00,50.28,50.37,50.26,50.36,19173.0,49.6602,49.7491,49.6405,49.7393,19173.0
2024-11-22 12:15:00,50.36,50.38,50.33,50.36,27955.0,49.7393,49.759,49.7096,49.7393,27955.0
2024-11-22 12:20:00,50.36,50.47,50.35,50.44,26295.0,49.7393,49.8479,49.7294,49.8183,26295.0
2024-11-22 12:25:00,50.45,50.5,50.45,50.46,21668.0,49.8282,49.8775,49.8282,49.838,21668.0
2024-11-22 12:30:00,50.47,50.47,50.41,50.43,27131.0,49.8479,49.8479,49.7886,49.8084,27131.0
2024-11-22 12:35:00,50.43,50.43,50.36,50.36,11794.0,49.8084,49.8084,49.7393,49.7393,11794.0
2024-11-22 12:40:00,50.36,50.4,50.35,50.38,21129.0,49.7393,49.7788,49.7294,49.759,21129.0
2024-11-22 12:45:00,50.38,50.43,50.34,50.34,22733.0,49.759,49.8084,49.7195,49.7195,22733.0
2024-11-22 12:50:00,50.35,50.38,50.35,50.37,8717.0,49.7294,49.759,49.7294,49.7491,8717.0
2024-11-22 12:55:00,50.35,50.37,50.34,50.36,8055.0,49.7294,49.7491,49.7195,49.7393,8055.0
2024-11-22 13:00:00,50.36,50.4,50.35,50.38,21822.0,49.7393,49.7788,49.7294,49.759,21822.0
2024-11-22 13:05:00,50.39,50.39,50.33,50.33,7214.0,49.7689,49.7689,49.7096,49.7096,7214.0
2024-11-22 13:10:00,50.34,50.36,50.22,50.22,43200.0,49.7195,49.7393,49.601,49.601,43200.0
2024-11-22 13:15:00,50.23,50.27,50.19,50.27,13010.0,49.6109,49.6504,49.5714,49.6504,13010.0
2024-11-22 13:20:00,50.24,50.27,50.24,50.24,16542.0,49.6207,49.6504,49.6207,49.6207,16542.0
2024-11-22 13:25:00,50.25,50.26,50.21,50.23,14299.0,49.6306,49.6405,49.5911,49.6109,14299.0
2024-11-22 13:30:00,50.24,50.25,50.2,50.21,9316.0,49.6207,49.6306,49.5812,49.5911,9316.0
2024-11-22 13:35:00,50.21,50.23,50.18,50.22,15394.0,49.5911,49.6109,49.5615,49.601,15394.0
2024-11-22 13:40:00,50.22,50.23,50.19,50.2,13466.0,49.601,49.6109,49.5714,49.5812,13466.0
2024-11-22 13:45:00,50.21,50.23,50.19,50.21,9677.0,49.5911,49.6109,49.5714,49.5911,9677.0
2024-11-22 13:50:00,50.2,50.2,50.11,50.11,15975.0,49.5812,49.5812,49.4923,49.4923,15975.0
2024-11-22 13:55:00,50.12,50.14,50.1,50.11,18963.0,49.5022,49.522,49.4825,49.4923,18963.0
2024-11-22 14:00:00,50.12,50.12,50.06,50.07,18203.0,49.5022,49.5022,49.443,49.4528,18203.0
2024-11-22 14:05:00,50.07,50.08,50.05,50.05,15761.0,49.4528,49.4627,49.4331,49.4331,15761.0
2024-11-22 14:10:00,50.05,50.06,50.0,50.01,15158.0,49.4331,49.443,49.3837,49.3936,15158.0
2024-11-22 14:15:00,50.01,50.09,50.0,50.09,31008.0,49.3936,49.4726,49.3837,49.4726,31008.0
2024-11-22 14:20:00,50.09,50.18,50.08,50.16,21755.0,49.4726,49.5615,49.4627,49.5417,21755.0
2024-11-22 14:25:00,50.16,50.17,50.09,50.09,12682.0,49.5417,49.5516,49.4726,49.4726,12682.0
2024-11-22 14:30:00,50.09,50.13,50.09,50.11,13681.0,49.4726,49.5121,49.4726,49.4923,13681.0
2024-11-22 14:35:00,50.1,50.11,50.08,50.09,11099.0,49.4825,49.4923,49.4627,49.4726,11099.0
2024-11-22 14:40:00,50.09,50.12,50.07,50.1,22489.0,49.4726,49.5022,49.4528,49.4825,22489.0
2024-11-22 14:45:00,50.11,50.13,50.08,50.12,17538.0,49.4923,49.5121,49.4627,49.5022,17538.0
2024-11-22 14:50:00,50.13,50.14,50.07,50.08,21260.0,49.5121,49.522,49.4528,49.4627,21260.0
2024-11-22 14:55:00,50.07,50.08,50.06,50.08,17113.0,49.4528,49.4627,49.443,49.4627,17113.0
2024-11-22 15:00:00,50.07,50.07,50.01,50.03,32963.0,49.4528,49.4528,49.3936,49.4133,32963.0
2024-11-22 15:05:00,50.03,50.08,50.03,50.04,23354.0,49.4133,49.4627,49.4133,49.4232,23354.0
2024-11-22 15:10:00,50.04,50.05,50.0,50.02,22068.0,49.4232,49.4331,49.3837,49.4035,22068.0
2024-11-22 15:15:00,50.02,50.04,49.99,50.02,26492.0,49.4035,49.4232,49.3738,49.4035,26492.0
2024-11-22 15:20:00,50.02,50.05,50.02,50.05,18741.0,49.4035,49.4331,49.4035,49.4331,18741.0
2024-11-22 15:25:00,50.05,50.11,50.03,50.09,42909.0,49.4331,49.4923,49.4133,49.4726,42909.0
2024-11-22 15:30:00,50.09,50.1,50.03,50.05,25777.0,49.4726,49.4825,49.4133,49.4331,25777.0
2024-11-22 15:35:00,50.05,50.1,50.03,50.09,34123.0,49.4331,49.4825,49.4133,49.4726,34123.0
2024-11-22 15:40:00,50.09,50.11,50.07,50.11,32393.0,49.4726,49.4923,49.4528,49.4923,32393.0
2024-11-22 15:45:00,50.11,50.16,50.1,50.15,45274.0,49.4923,49.5417,49.4825,49.5319,45274.0
2024-11-22 15:50:00,50.14,50.23,50.12,50.2,95730.0,49.522,49.6109,49.5022,49.5812,95730.0
2024-11-22 15:55:00,50.2,50.21,50.05,50.09,260843.0,49.5812,49.5911,49.4331,49.4726,260843.0
2024-11-25 09:30:00,50.6,50.84,50.36,50.84,71626.0,49.9763,50.2133,49.7393,50.2133,71626.0
2024-11-25 09:35:00,50.84,50.95,50.82,50.94,24238.0,50.2133,50.322,50.1936,50.3121,24238.0
2024-11-25 09:40:00,50.95,51.03,50.95,51.0,24173.0,50.322,50.401,50.322,50.3714,24173.0
2024-11-25 09:45:00,50.97,51.06,50.93,51.0,23071.0,50.3417,50.4306,50.3022,50.3714,23071.0
2024-11-25 09:50:00,50.98,51.05,50.85,50.85,34987.0,50.3516,50.4208,50.2232,50.2232,34987.0
2024-11-25 09:55:00,50.88,50.89,50.75,50.81,11447.0,50.2529,50.2627,50.1245,50.1837,11447.0
2024-11-25 10:00:00,50.88,50.96,50.81,50.96,22189.0,50.2529,50.3319,50.1837,50.3319,22189.0
2024-11-25 10:05:00,50.96,51.15,50.95,51.12,68425.0,50.3319,50.5195,50.322,50.4899,68425.0
2024-11-25 10:10:00,51.12,51.25,51.1,51.25,70398.0,50.4899,50.6183,50.4701,50.6183,70398.0
2024-11-25 10:15:00,51.25,51.36,51.22,51.35,47050.0,50.6183,50.7269,50.5887,50.7171,47050.0
2024-11-25 10:20:00,51.34,51.35,51.19,51.22,26393.0,50.7072,50.7171,50.559,50.5887,26393.0
2024-11-25 10:25:00,51.23,51.37,51.19,51.36,20591.0,50.5985,50.7368,50.559,50.7269,20591.0
2024-11-25 10:30:00,51.35,51.36,51.22,51.29,54677.0,50.7171,50.7269,50.5887,50.6578,54677.0
2024-11-25 10:35:00,51.27,51.29,51.22,51.23,19913.0,50.638,50.6578,50.5887,50.5985,19913.0
2024-11-25 10:40:00,51.22,51.27,51.2,51.23,18784.0,50.5887,50.638,50.5689,50.5985,18784.0
2024-11-25 10:45:00,51.25,51.47,51.25,51.42,74249.0,50.6183,50.8356,50.6183,50.7862,74249.0
2024-11-25 10:50:00,51.43,51.45,51.35,51.36,11945.0,50.7961,50.8158,50.7171,50.7269,11945.0
2024-11-25 10:55:00,51.36,51.44,51.35,51.44,21301.0,50.7269,50.806,50.7171,50.806,21301.0
2024-11-25 11:00:00,51.43,51.43,51.39,51.41,11290.0,50.7961,50.7961,50.7566,50.7763,11290.0
2024-11-25 11:05:00,51.41,51.41,51.34,51.38,12359.0,50.7763,50.7763,50.7072,50.7467,12359.0
2024-11-25 11:10:00,51.38,51.46,51.37,51.46,13990.0,50.7467,50.8257,50.7368,50.8257,13990.0
2024-11-25 11:15:00,51.48,51.51,51.46,51.5,31029.0,50.8455,50.8751,50.8257,50.8652,31029.0
2024-11-25 11:20:00,51.51,51.51,51.4,51.41,18126.0,50.8751,50.8751,50.7664,50.7763,18126.0
2024-11-25 11:25:00,51.41,51.45,51.36,51.37,29537.0,50.7763,50.8158,50.7269,50.7368,29537.0
2024-11-25 11:30:00,51.36,51.37,51.29,51.3,27920.0,50.7269,50.7368,50.6578,50.6677,27920.0
2024-11-25 11:35:00,51.31,51.31,51.23,51.26,21083.0,50.6776,50.6776,50.5985,50.6282,21083.0
2024-11-25 11:40:00,51.26,51.28,51.22,51.24,15732.0,50.6282,50.6479,50.5887,50.6084,15732.0
2024-11-25 11:45:00,51.24,51.26,51.22,51.26,16427.0,50.6084,50.6282,50.5887,50.6282,16427.0
2024-11-25 11:50:00,51.27,51.33,51.25,51.33,22129.0,50.638,50.6973,50.6183,50.6973,22129.0
2024-11-25 11:55:00,51.33,51.35,51.28,51.3,18021.0,50.6973,50.7171,50.6479,50.6677,18021.0
2024-11-25 12:00:00,51.29,51.38,51.26,51.37,28992.0,50.6578,50.7467,50.6282,50.7368,28992.0
2024-11-25 12:05:00,51.37,51.41,51.35,51.36,30180.0,50.7368,50.7763,50.7171,50.7269,30180.0
2024-11-25 12:10:00,51.35,51.36,51.29,51.3,16557.0,50.7171,50.7269,50.6578,50.6677,16557.0
2024-11-25 12:15:00,51.31,51.31,51.28,51.3,9686.0,50.6776,50.6776,50.6479,50.6677,9686.0
2024-11-25 12:20:00,51.3,51.3,51.19,51.21,45420.0,50.6677,50.6677,50.559,50.5788,45420.0
2024-11-25 12:25:00,51.21,51.23,51.19,51.21,17338.0,50.5788,50.5985,50.559,50.5788,17338.0
2024-11-25 12:30:00,51.21,51.22,51.18,51.19,9208.0,50.5788,50.5887,50.5492,50.559,9208.0
2024-11-25 12:35:00,51.18,51.22,51.17,51.2,15822.0,50.5492,50.5887,50.5393,50.5689,15822.0
2024-11-25 12:40:00,51.2,51.21,51.16,51.16,13449.0,50.5689,50.5788,50.5294,50.5294,13449.0
2024-11-25 12:45:00,51.16,51.17,51.09,51.11,43220.0,50.5294,50.5393,50.4603,50.48,43220.0
2024-11-25 12:50:00,51.11,51.12,51.06,51.07,30093.0,50.48,50.4899,50.4306,50.4405,30093.0
2024-11-25 12:55:00,51.07,51.07,51.0,51.01,8996.0,50.4405,50.4405,50.3714,50.3813,8996.0
2024-11-25 13:00:00,51.0,51.04,50.99,51.04,26170.0,50.3714,50.4109,50.3615,50.4109,26170.0
2024-11-25 13:05:00,51.04,51.1,51.02,51.08,53876.0,50.4109,50.4701,50.3911,50.4504,53876.0
2024-11-25 13:10:00,51.08,51.1,51.06,51.07,10636.0,50.4504,50.4701,50.4306,50.4405,10636.0
2024-11-25 13:15:00,51.07,51.08,51.02,51.05,15133.0,50.4405,50.4504,50.3911,50.4208,15133.0
2024-11-25 13:20:00,51.04,51.08,51.03,51.08,11363.0,50.4109,50.4504,50.401,50.4504,11363.0
2024-11-25 13:25:00,51.08,51.13,51.06,51.11,18530.0,50.4504,50.4998,50.4306,50.48,18530.0
2024-11-25 13:30:00,51.11,51.14,51.1,51.13,9734.0,50.48,50.5096,50.4701,50.4998,9734.0
2024-11-25 13:35:00,51.13,51.16,51.12,51.15,8520.0,50.4998,50.5294,50.4899,50.5195,8520.0
2024-11-25 13:40:00,51.15,51.17,51.14,51.15,19184.0,50.5195,50.5393,50.5096,50.5195,19184.0
2024-11-25 13:45:00,51.15,51.15,51.09,51.11,26794.0,50.5195,50.5195,50.4603,50.48,26794.0
2024-11-25 13:50:00,51.12,51.15,51.08,51.09,14149.0,50.4899,50.5195,50.4504,50.4603,14149.0
2024-11-25 13:55:00,51.09,51.13,51.08,51.13,16956.0,50.4603,50.4998,50.4504,50.4998,16956.0
2024-11-25 14:00:00,51.13,51.18,51.12,51.18,18733.0,50.4998,50.5492,50.4899,50.5492,18733.0
2024-11-25 14:05:00,51.18,51.2,51.16,51.18,15189.0,50.5492,50.5689,50.5294,50.5492,15189.0
2024-11-25 14:10:00,51.18,51.18,51.15,51.16,14481.0,50.5492,50.5492,50.5195,50.5294,14481.0
2024-11-25 14:15:00,51.16,51.22,51.15,51.22,27653.0,50.5294,50.5887,50.5195,50.5887,27653.0
2024-11-25 14:20:00,51.22,51.26,51.21,51.22,34050.0,50.5887,50.6282,50.5788,50.5887,34050.0
2024-11-25 14:25:00,51.23,51.23,51.19,51.2,23406.0,50.5985,50.5985,50.559,50.5689,23406.0
2024-11-25 14:30:00,51.2,51.2,51.16,51.2,19114.0,50.5689,50.5689,50.5294,50.5689,19114.0
2024-11-25 14:35:00,51.2,51.26,51.19,51.26,22187.0,50.5689,50.6282,50.559,50.6282,22187.0
2024-11-25 14:40:00,51.25,51.29,51.25,51.29,21136.0,50.6183,50.6578,50.6183,50.6578,21136.0
2024-11-25 14:45:00,51.3,51.35,51.29,51.34,20074.0,50.6677,50.7171,50.6578,50.7072,20074.0
2024-11-25 14:50:00,51.35,51.39,51.34,51.38,32283.0,50.7171,50.7566,50.7072,50.7467,32283.0
2024-11-25 14:55:00,51.39,51.4,51.37,51.38,49543.0,50.7566,50.7664,50.7368,50.7467,49543.0
2024-11-25 15:00:00,51.38,51.4,51.32,51.4,38759.0,50.7467,50.7664,50.6874,50.7664,38759.0
2024-11-25 15:05:00,51.39,51.46,51.37,51.45,24517.0,50.7566,50.8257,50.7368,50.8158,24517.0
2024-11-25 15:10:00,51.45,51.51,51.45,51.51,31858.0,50.8158,50.8751,50.8158,50.8751,31858.0
2024-11-25 15:15:00,51.51,51.54,51.5,51.54,40637.0,50.8751,50.9047,50.8652,50.9047,40637.0
2024-11-25 15:20:00,51.54,51.56,51.49,51.55,54209.0,50.9047,50.9245,50.8553,50.9146,54209.0
2024-11-25 15:25:00,51.56,51.62,51.55,51.61,49095.0,50.9245,50.9837,50.9146,50.9739,49095.0
2024-11-25 15:30:00,51.61,51.61,51.55,51.6,42438.0,50.9739,50.9739,50.9146,50.964,42438.0
2024-11-25 15:35:00,51.61,51.63,51.54,51.61,52909.0,50.9739,50.9936,50.9047,50.9739,52909.0
2024-11-25 15:40:00,51.61,51.71,51.58,51.7,154518.0,50.9739,51.0726,50.9442,51.0627,154518.0
2024-11-25 15:45:00,51.7,51.72,51.62,51.63,97260.0,51.0627,51.0825,50.9837,50.9936,97260.0
2024-11-25 15:50:00,51.63,51.64,51.56,51.63,153879.0,50.9936,51.0035,50.9245,50.9936,153879.0
2024-11-25 15:55:00,51.62,51.62,51.37,51.41,461557.0,50.9837,50.9837,50.7368,50.7763,461557.0
2024-11-26 09:30:00,51.23,51.25,50.84,50.95,54329.0,50.5985,50.6183,50.2133,50.322,54329.0
2024-11-26 09:35:00,50.96,50.97,50.83,50.92,17013.0,50.3319,50.3417,50.2035,50.2924,17013.0
2024-11-26 09:40:00,50.93,50.95,50.88,50.94,18473.0,50.3022,50.322,50.2529,50.3121,18473.0
2024-11-26 09:45:00,50.95,51.04,50.9,50.93,42416.0,50.322,50.4109,50.2726,50.3022,42416.0
2024-11-26 09:50:00,50.93,51.06,50.88,51.04,19758.0,50.3022,50.4306,50.2529,50.4109,19758.0
2024-11-26 09:55:00,51.04,51.06,50.97,51.01,17421.0,50.4109,50.4306,50.3417,50.3813,17421.0
2024-11-26 10:00:00,51.01,51.08,50.91,50.94,41042.0,50.3813,50.4504,50.2825,50.3121,41042.0
2024-11-26 10:05:00,50.92,50.98,50.91,50.93,19905.0,50.2924,50.3516,50.2825,50.3022,19905.0
2024-11-26 10:10:00,50.92,50.96,50.87,50.88,33923.0,50.2924,50.3319,50.243,50.2529,33923.0
2024-11-26 10:15:00,50.88,50.89,50.79,50.87,25833.0,50.2529,50.2627,50.164,50.243,25833.0
2024-11-26 10:20:00,50.87,50.92,50.8,50.8,23835.0,50.243,50.2924,50.1738,50.1738,23835.0
2024-11-26 10:25:00,50.79,50.84,50.75,50.81,30673.0,50.164,50.2133,50.1245,50.1837,30673.0
2024-11-26 10:30:00,50.82,50.94,50.8,50.88,25306.0,50.1936,50.3121,50.1738,50.2529,25306.0
2024-11-26 10:35:00,50.89,51.01,50.88,51.01,22119.0,50.2627,50.3813,50.2529,50.3813,22119.0
2024-11-26 10:40:00,51.0,51.05,50.97,51.0,18742.0,50.3714,50.4208,50.3417,50.3714,18742.0
2024-11-26 10:45:00,50.98,51.06,50.98,51.03,14560.0,50.3516,50.4306,50.3516,50.401,14560.0
2024-11-26 10:50:00,51.03,51.06,51.02,51.03,17518.0,50.401,50.4306,50.3911,50.401,17518.0
2024-11-26 10:55:00,51.03,51.06,50.96,50.97,25723.0,50.401,50.4306,50.3319,50.3417,25723.0
2024-11-26 11:00:00,50.97,51.05,50.95,50.96,42653.0,50.3417,50.4208,50.322,50.3319,42653.0
2024-11-26 11:05:00,50.96,50.97,50.87,50.88,43190.0,50.3319,50.3417,50.243,50.2529,43190.0
2024-11-26 11:10:00,50.88,50.96,50.87,50.96,16227.0,50.2529,50.3319,50.243,50.3319,16227.0
2024-11-26 11:15:00,50.96,51.03,50.96,51.02,22770.0,50.3319,50.401,50.3319,50.3911,22770.0
2024-11-26 11:20:00,51.01,51.04,50.96,51.02,23498.0,50.3813,50.4109,50.3319,50.3911,23498.0
2024-11-26 11:25:00,51.02,51.03,51.0,51.03,16685.0,50.3911,50.401,50.3714,50.401,16685.0
2024-11-26 11:30:00,51.03,51.06,51.01,51.05,21408.0,50.401,50.4306,50.3813,50.4208,21408.0
2024-11-26 11:35:00,51.05,51.15,51.05,51.13,27375.0,50.4208,50.5195,50.4208,50.4998,27375.0
2024-11-26 11:40:00,51.13,51.19,51.13,51.16,27161.0,50.4998,50.559,50.4998,50.5294,27161.0
2024-11-26 11:45:00,51.16,51.17,51.11,51.11,15216.0,50.5294,50.5393,50.48,50.48,15216.0
2024-11-26 11:50:00,51.12,51.16,51.12,51.13,23682.0,50.4899,50.5294,50.4899,50.4998,23682.0
2024-11-26 11:55:00,51.13,51.16,51.11,51.12,28256.0,50.4998,50.5294,50.48,50.4899,28256.0
2024-11-26 12:00:00,51.12,51.14,51.1,51.11,13834.0,50.4899,50.5096,50.4701,50.48,13834.0
2024-11-26 12:05:00,51.12,51.15,51.11,51.14,16635.0,50.4899,50.5195,50.48,50.5096,16635.0
2024-11-26 12:10:00,51.14,51.17,51.1,51.13,21917.0,50.5096,50.5393,50.4701,50.4998,21917.0
2024-11-26 12:15:00,51.12,51.16,51.1,51.15,25085.0,50.4899,50.5294,50.4701,50.5195,25085.0
2024-11-26 12:20:00,51.15,51.17,51.11,51.12,13785.0,50.5195,50.5393,50.48,50.4899,13785.0
2024-11-26 12:25:00,51.12,51.15,51.1,51.14,18912.0,50.4899,50.5195,50.4701,50.5096,18912.0
2024-11-26 12:30:00,51.15,51.22,51.14,51.22,11103.0,50.5195,50.5887,50.5096,50.5887,11103.0
2024-11-26 12:35:00,51.21,51.22,51.12,51.13,16900.0,50.5788,50.5887,50.4899,50.4998,16900.0
2024-11-26 12:40:00,51.13,51.15,51.11,51.12,12025.0,50.4998,50.5195,50.48,50.4899,12025.0
2024-11-26 12:45:00,51.12,51.13,51.06,51.07,10908.0,50.4899,50.4998,50.4306,50.4405,10908.0
2024-11-26 12:50:00,51.07,51.1,51.06,51.08,17876.0,50.4405,50.4701,50.4306,50.4504,17876.0
2024-11-26 12:55:00,51.08,51.08,51.03,51.05,14123.0,50.4504,50.4504,50.401,50.4208,14123.0
2024-11-26 13:00:00,51.05,51.1,51.04,51.05,14307.0,50.4208,50.4701,50.4109,50.4208,14307.0
2024-11-26 13:05:00,51.06,51.1,51.05,51.1,7882.0,50.4306,50.4701,50.4208,50.4701,7882.0
2024-11-26 13:10:00,51.1,51.1,51.01,51.02,15712.0,50.4701,50.4701,50.3813,50.3911,15712.0
2024-11-26 13:15:00,51.02,51.04,50.98,51.03,12807.0,50.3911,50.4109,50.3516,50.401,12807.0
2024-11-26 13:20:00,51.02,51.06,51.01,51.05,10841.0,50.3911,50.4306,50.3813,50.4208,10841.0
2024-11-26 13:25:00,51.05,51.06,51.01,51.03,13752.0,50.4208,50.4306,50.3813,50.401,13752.0
2024-11-26 13:30:00,51.03,51.03,50.92,50.94,56593.0,50.401,50.401,50.2924,50.3121,56593.0
2024-11-26 13:35:00,50.95,50.97,50.92,50.97,16782.0,50.322,50.3417,50.2924,50.3417,16782.0
2024-11-26 13:40:00,50.97,51.0,50.95,50.97,13868.0,50.3417,50.3714,50.322,50.3417,13868.0
2024-11-26 13:45:00,50.97,50.99,50.96,50.99,11132.0,50.3417,50.3615,50.3319,50.3615,11132.0
2024-11-26 13:50:00,51.0,51.0,50.96,50.98,16403.0,50.3714,50.3714,50.3319,50.3516,16403.0
2024-11-26 13:55:00,50.98,50.98,50.96,50.97,10807.0,50.3516,50.3516,50.3319,50.3417,10807.0
2024-11-26 14:00:00,50.98,51.05,50.97,51.04,23869.0,50.3516,50.4208,50.3417,50.4109,23869.0
2024-11-26 14:05:00,51.05,51.05,51.0,51.02,11681.0,50.4208,50.4208,50.3714,50.3911,11681.0
2024-11-26 14:10:00,51.02,51.06,51.01,51.03,17374.0,50.3911,50.4306,50.3813,50.401,17374.0
2024-11-26 14:15:00,51.03,51.03,50.95,50.96,22217.0,50.401,50.401,50.322,50.3319,22217.0
2024-11-26 14:20:00,50.96,50.97,50.92,50.93,13395.0,50.3319,50.3417,50.2924,50.3022,13395.0
2024-11-26 14:25:00,50.93,50.96,50.91,50.93,32069.0,50.3022,50.3319,50.2825,50.3022,32069.0
2024-11-26 14:30:00,50.93,50.96,50.91,50.96,14007.0,50.3022,50.3319,50.2825,50.3319,14007.0
2024-11-26 14:35:00,50.96,51.02,50.93,50.99,22770.0,50.3319,50.3911,50.3022,50.3615,22770.0
2024-11-26 14:40:00,51.0,51.02,51.0,51.01,8531.0,50.3714,50.3911,50.3714,50.3813,8531.0
2024-11-26 14:45:00,51.01,51.02,50.96,50.97,18018.0,50.3813,50.3911,50.3319,50.3417,18018.0
2024-11-26 14:50:00,50.97,50.99,50.94,50.98,26779.0,50.3417,50.3615,50.3121,50.3516,26779.0
2024-11-26 14:55:00,50.98,51.04,50.98,51.01,92481.0,50.3516,50.4109,50.3516,50.3813,92481.0
2024-11-26 15:00:00,51.01,51.02,50.98,51.01,28890.0,50.3813,50.3911,50.3516,50.3813,28890.0
2024-11-26 15:05:00,51.01,51.09,51.0,51.09,25491.0,50.3813,50.4603,50.3714,50.4603,25491.0
2024-11-26 15:10:00,51.09,51.12,51.07,51.11,28987.0,50.4603,50.4899,50.4405,50.48,28987.0
2024-11-26 15:15:00,51.11,51.18,51.1,51.18,36887.0,50.48,50.5492,50.4701,50.5492,36887.0
2024-11-26 15:20:00,51.18,51.2,51.13,51.2,30968.0,50.5492,50.5689,50.4998,50.5689,30968.0
2024-11-26 15:25:00,51.2,51.22,51.17,51.19,33244.0,50.5689,50.5887,50.5393,50.559,33244.0
2024-11-26 15:30:00,51.19,51.19,51.15,51.19,31804.0,50.559,50.559,50.5195,50.559,31804.0
2024-11-26 15:35:00,51.19,51.2,51.15,51.16,33177.0,50.559,50.5689,50.5195,50.5294,33177.0
2024-11-26 15:40:00,51.16,51.19,51.04,51.04,41352.0,50.5294,50.559,50.4109,50.4109,41352.0
2024-11-26 15:45:00,51.05,51.13,51.04,51.13,54741.0,50.4208,50.4998,50.4109,50.4998,54741.0
2024-11-26 15:50:00,51.13,51.13,50.97,50.99,92441.0,50.4998,50.4998,50.3417,50.3615,92441.0
2024-11-26 15:55:00,51.0,51.01,50.88,50.92,309524.0,50.3714,50.3813,50.2529,50.2924,309524.0
2024-11-27 09:30:00,51.0,51.43,51.0,51.36,27414.0,50.3714,50.7961,50.3714,50.7269,27414.0
2024-11-27 09:35:00,51.36,51.62,51.36,51.59,14336.0,50.7269,50.9837,50.7269,50.9541,14336.0
2024-11-27 09:40:00,51.59,51.66,51.5,51.56,9734.0,50.9541,51.0232,50.8652,50.9245,9734.0
2024-11-27 09:45:00,51.55,51.71,51.55,51.71,16228.0,50.9146,51.0726,50.9146,51.0726,16228.0
2024-11-27 09:50:00,51.71,51.81,51.69,51.75,38718.0,51.0726,51.1714,51.0529,51.1121,38718.0
2024-11-27 09:55:00,51.74,51.76,51.62,51.64,14998.0,51.1023,51.122,50.9837,51.0035,14998.0
2024-11-27 10:00:00,51.63,51.64,51.51,51.52,17008.0,50.9936,51.0035,50.8751,50.885,17008.0
2024-11-27 10:05:00,51.5,51.55,51.47,51.53,15868.0,50.8652,50.9146,50.8356,50.8948,15868.0
2024-11-27 10:10:00,51.52,51.53,51.48,51.49,11000.0,50.885,50.8948,50.8455,50.8553,11000.0
2024-11-27 10:15:00,51.47,51.49,51.44,51.48,10209.0,50.8356,50.8553,50.806,50.8455,10209.0
2024-11-27 10:20:00,51.48,51.54,51.48,51.54,4296.0,50.8455,50.9047,50.8455,50.9047,4296.0
2024-11-27 10:25:00,51.54,51.6,51.53,51.55,13248.0,50.9047,50.964,50.8948,50.9146,13248.0
2024-11-27 10:30:00,51.56,51.57,51.52,51.56,5859.0,50.9245,50.9343,50.885,50.9245,5859.0
2024-11-27 10:35:00,51.56,51.59,51.52,51.54,7900.0,50.9245,50.9541,50.885,50.9047,7900.0
2024-11-27 10:40:00,51.53,51.75,51.53,51.73,26826.0,50.8948,51.1121,50.8948,51.0924,26826.0
2024-11-27 10:45:00,51.72,51.79,51.71,51.77,54531.0,51.0825,51.1516,51.0726,51.1319,54531.0
2024-11-27 10:50:00,51.76,51.86,51.76,51.86,10850.0,51.122,51.2208,51.122,51.2208,10850.0
2024-11-27 10:55:00,51.86,51.97,51.84,51.95,46241.0,51.2208,51.3294,51.201,51.3097,46241.0
2024-11-27 11:00:00,51.95,52.06,51.94,51.99,68612.0,51.3097,51.4183,51.2998,51.3492,68612.0
2024-11-27 11:05:00,51.98,51.98,51.91,51.94,14108.0,51.3393,51.3393,51.2702,51.2998,14108.0
2024-11-27 11:10:00,51.95,51.95,51.9,51.91,5900.0,51.3097,51.3097,51.2603,51.2702,5900.0
2024-11-27 11:15:00,51.9,51.93,51.84,51.84,26643.0,51.2603,51.2899,51.201,51.201,26643.0
2024-11-27 11:20:00,51.84,51.87,51.71,51.72,34854.0,51.201,51.2307,51.0726,51.0825,34854.0
2024-11-27 11:25:00,51.7,51.74,51.68,51.69,15788.0,51.0627,51.1023,51.043,51.0529,15788.0
2024-11-27 11:30:00,51.68,51.72,51.64,51.7,26636.0,51.043,51.0825,51.0035,51.0627,26636.0
2024-11-27 11:35:00,51.7,51.72,51.64,51.64,10986.0,51.0627,51.0825,51.0035,51.0035,10986.0
2024-11-27 11:40:00,51.64,51.64,51.57,51.58,9425.0,51.0035,51.0035,50.9343,50.9442,9425.0
2024-11-27 11:45:00,51.58,51.63,51.57,51.59,7966.0,50.9442,50.9936,50.9343,50.9541,7966.0
2024-11-27 11:50:00,51.59,51.59,51.52,51.56,12412.0,50.9541,50.9541,50.885,50.9245,12412.0
2024-11-27 11:55:00,51.55,51.56,51.48,51.48,10144.0,50.9146,50.9245,50.8455,50.8455,10144.0
2024-11-27 12:00:00,51.48,51.51,51.41,51.5,15523.0,50.8455,50.8751,50.7763,50.8652,15523.0
2024-11-27 12:05:00,51.5,51.51,51.46,51.46,9013.0,50.8652,50.8751,50.8257,50.8257,9013.0
2024-11-27 12:10:00,51.47,51.47,51.39,51.4,9303.0,50.8356,50.8356,50.7566,50.7664,9303.0
2024-11-27 12:15:00,51.4,51.44,51.38,51.43,12643.0,50.7664,50.806,50.7467,50.7961,12643.0
2024-11-27 12:20:00,51.43,51.45,51.42,51.45,7766.0,50.7961,50.8158,50.7862,50.8158,7766.0
2024-11-27 12:25:00,51.45,51.49,51.43,51.47,10035.0,50.8158,50.8553,50.7961,50.8356,10035.0
2024-11-27 12:30:00,51.48,51.48,51.42,51.44,4504.0,50.8455,50.8455,50.7862,50.806,4504.0
2024-11-27 12:35:00,51.44,51.5,51.43,51.46,58590.0,50.806,50.8652,50.7961,50.8257,58590.0
2024-11-27 12:40:00,51.46,51.46,51.38,51.39,37155.0,50.8257,50.8257,50.7467,50.7566,37155.0
2024-11-27 12:45:00,51.39,51.43,51.34,51.42,16399.0,50.7566,50.7961,50.7072,50.7862,16399.0
2024-11-27 12:50:00,51.43,51.44,51.39,51.4,6616.0,50.7961,50.806,50.7566,50.7664,6616.0
2024-11-27 12:55:00,51.41,51.42,51.4,51.41,5632.0,50.7763,50.7862,50.7664,50.7763,5632.0
2024-11-27 13:00:00,51.41,51.41,51.37,51.37,3370.0,50.7763,50.7763,50.7368,50.7368,3370.0
2024-11-27 13:05:00,51.37,51.38,51.35,51.35,1776.0,50.7368,50.7467,50.7171,50.7171,1776.0
2024-11-27 13:10:00,51.36,51.36,51.31,51.34,17098.0,50.7269,50.7269,50.6776,50.7072,17098.0
2024-11-27 13:15:00,51.34,51.35,51.33,51.35,2371.0,50.7072,50.7171,50.6973,50.7171,2371.0
2024-11-27 13:20:00,51.35,51.37,51.31,51.31,3441.0,50.7171,50.7368,50.6776,50.6776,3441.0
2024-11-27 13:25:00,51.32,51.33,51.31,51.33,4657.0,50.6874,50.6973,50.6776,50.6973,4657.0
2024-11-27 13:30:00,51.34,51.37,51.33,51.36,5861.0,50.7072,50.7368,50.6973,50.7269,5861.0
2024-11-27 13:35:00,51.36,51.41,51.35,51.37,7417.0,50.7269,50.7763,50.7171,50.7368,7417.0
2024-11-27 13:40:00,51.37,51.38,51.32,51.32,1800.0,50.7368,50.7467,50.6874,50.6874,1800.0
2024-11-27 13:45:00,51.33,51.33,51.28,51.3,7831.0,50.6973,50.6973,50.6479,50.6677,7831.0
2024-11-27 13:50:00,51.3,51.31,51.29,51.3,2685.0,50.6677,50.6776,50.6578,50.6677,2685.0
2024-11-27 13:55:00,51.29,51.3,51.27,51.28,2608.0,50.6578,50.6677,50.638,50.6479,2608.0
2024-11-27 14:00:00,51.28,51.28,51.26,51.27,8162.0,50.6479,50.6479,50.6282,50.638,8162.0
2024-11-27 14:05:00,51.27,51.36,51.26,51.31,9258.0,50.638,50.7269,50.6282,50.6776,9258.0
2024-11-27 14:10:00,51.32,51.32,51.28,51.29,3112.0,50.6874,50.6874,50.6479,50.6578,3112.0
2024-11-27 14:15:00,51.29,51.32,51.28,51.29,21828.0,50.6578,50.6874,50.6479,50.6578,21828.0
2024-11-27 14:20:00,51.3,51.3,51.25,51.28,19522.0,50.6677,50.6677,50.6183,50.6479,19522.0
2024-11-27 14:25:00,51.27,51.34,51.27,51.34,9892.0,50.638,50.7072,50.638,50.7072,9892.0
2024-11-27 14:30:00,51.34,51.37,51.33,51.37,8697.0,50.7072,50.7368,50.6973,50.7368,8697.0
2024-11-27 14:35:00,51.36,51.37,51.33,51.35,7999.0,50.7269,50.7368,50.6973,50.7171,7999.0
2024-11-27 14:40:00,51.34,51.37,51.32,51.36,8517.0,50.7072,50.7368,50.6874,50.7269,8517.0
2024-11-27 14:45:00,51.35,51.37,51.34,51.35,5250.0,50.7171,50.7368,50.7072,50.7171,5250.0
2024-11-27 14:50:00,51.36,51.39,51.35,51.37,14898.0,50.7269,50.7566,50.7171,50.7368,14898.0
2024-11-27 14:55:00,51.37,51.37,51.33,51.35,28155.0,50.7368,50.7368,50.6973,50.7171,28155.0
2024-11-27 15:00:00,51.35,51.36,51.33,51.34,12112.0,50.7171,50.7269,50.6973,50.7072,12112.0
2024-11-27 15:05:00,51.35,51.4,51.34,51.39,12626.0,50.7171,50.7664,50.7072,50.7566,12626.0
2024-11-27 15:10:00,51.39,51.42,51.38,51.39,13652.0,50.7566,50.7862,50.7467,50.7566,13652.0
2024-11-27 15:15:00,51.39,51.41,51.35,51.37,11987.0,50.7566,50.7763,50.7171,50.7368,11987.0
2024-11-27 15:20:00,51.37,51.38,51.32,51.33,17217.0,50.7368,50.7467,50.6874,50.6973,17217.0
2024-11-27 15:25:00,51.33,51.39,51.32,51.38,20507.0,50.6973,50.7566,50.6874,50.7467,20507.0
2024-11-27 15:30:00,51.38,51.39,51.35,51.35,14954.0,50.7467,50.7566,50.7171,50.7171,14954.0
2024-11-27 15:35:00,51.35,51.35,51.3,51.31,21152.0,50.7171,50.7171,50.6677,50.6776,21152.0
2024-11-27 15:40:00,51.32,51.32,51.26,51.29,37099.0,50.6874,50.6874,50.6282,50.6578,37099.0
2024-11-27 15:45:00,51.29,51.31,51.28,51.3,25605.0,50.6578,50.6776,50.6479,50.6677,25605.0
2024-11-27 15:50:00,51.31,51.34,51.26,51.28,85585.0,50.6776,50.7072,50.6282,50.6479,85585.0
2024-11-27 15:55:00,51.28,51.43,51.26,51.42,271266.0,50.6479,50.7961,50.6282,50.7862,271266.0
2024-11-29 09:30:00,51.5,52.11,51.47,52.11,108415.0,50.8652,51.4677,50.8356,51.4677,108415.0
2024-11-29 09:35:00,52.06,52.22,51.95,52.06,98763.0,51.4183,51.5763,51.3097,51.4183,98763.0
2024-11-29 09:40:00,52.07,52.53,52.06,52.41,67618.0,51.4282,51.8825,51.4183,51.764,67618.0
2024-11-29 09:45:00,52.41,52.85,52.37,52.75,176011.0,51.764,52.1986,51.7245,52.0998,176011.0
2024-11-29 09:50:00,52.78,52.9,52.68,52.9,120556.0,52.1294,52.248,52.0307,52.248,120556.0
2024-11-29 09:55:00,52.9,53.06,52.88,52.94,55900.0,52.248,52.406,52.2282,52.2875,55900.0
2024-11-29 10:00:00,52.94,53.04,52.81,52.96,35383.0,52.2875,52.3862,52.1591,52.3072,35383.0
2024-11-29 10:05:00,52.95,53.06,52.89,52.99,44543.0,52.2973,52.406,52.2381,52.3368,44543.0
2024-11-29 10:10:00,53.0,53.07,52.97,52.99,33892.0,52.3467,52.4159,52.3171,52.3368,33892.0
2024-11-29 10:15:00,52.99,53.0,52.87,53.0,23639.0,52.3368,52.3467,52.2183,52.3467,23639.0
2024-11-29 10:20:00,52.97,53.01,52.91,52.94,60668.0,52.3171,52.3566,52.2578,52.2875,60668.0
2024-11-29 10:25:00,52.97,53.08,52.96,53.04,73017.0,52.3171,52.4257,52.3072,52.3862,73017.0
2024-11-29 10:30:00,53.04,53.16,52.97,53.11,32556.0,52.3862,52.5048,52.3171,52.4554,32556.0
2024-11-29 10:35:00,53.1,53.12,53.03,53.06,51027.0,52.4455,52.4652,52.3764,52.406,51027.0
2024-11-29 10:40:00,53.06,53.17,53.06,53.07,33838.0,52.406,52.5146,52.406,52.4159,33838.0
2024-11-29 10:45:00,53.07,53.17,53.06,53.11,93716.0,52.4159,52.5146,52.406,52.4554,93716.0
2024-11-29 10:50:00,53.15,53.24,53.13,53.24,43491.0,52.4949,52.5838,52.4751,52.5838,43491.0
2024-11-29 10:55:00,53.25,53.27,53.21,53.22,47797.0,52.5936,52.6134,52.5541,52.564,47797.0
2024-11-29 11:00:00,53.22,53.3,53.16,53.22,41643.0,52.564,52.643,52.5048,52.564,41643.0
2024-11-29 11:05:00,53.22,53.24,53.08,53.09,72394.0,52.564,52.5838,52.4257,52.4356,72394.0
2024-11-29 11:10:00,53.09,53.13,53.05,53.11,37049.0,52.4356,52.4751,52.3961,52.4554,37049.0
2024-11-29 11:15:00,53.11,53.12,53.04,53.06,44611.0,52.4554,52.4652,52.3862,52.406,44611.0
2024-11-29 11:20:00,53.05,53.11,53.02,53.07,37340.0,52.3961,52.4554,52.3665,52.4159,37340.0
2024-11-29 11:25:00,53.07,53.13,53.04,53.12,31082.0,52.4159,52.4751,52.3862,52.4652,31082.0
2024-11-29 11:30:00,53.12,53.12,53.01,53.02,83490.0,52.4652,52.4652,52.3566,52.3665,83490.0
2024-11-29 11:35:00,53.02,53.19,52.97,53.15,99527.0,52.3665,52.5344,52.3171,52.4949,99527.0
2024-11-29 11:40:00,53.17,53.25,53.16,53.21,40819.0,52.5146,52.5936,52.5048,52.5541,40819.0
2024-11-29 11:45:00,53.23,53.28,53.21,53.21,30664.0,52.5739,52.6233,52.5541,52.5541,30664.0
2024-11-29 11:50:00,53.21,53.37,53.2,53.37,82531.0,52.5541,52.7122,52.5443,52.7122,82531.0
2024-11-29 11:55:00,53.36,53.41,53.29,53.4,60703.0,52.7023,52.7517,52.6331,52.7418,60703.0
2024-11-29 12:00:00,53.4,53.42,53.33,53.39,93092.0,52.7418,52.7615,52.6727,52.7319,93092.0
2024-11-29 12:05:00,53.4,53.44,53.34,53.42,50023.0,52.7418,52.7813,52.6825,52.7615,50023.0
2024-11-29 12:10:00,53.41,53.44,53.36,53.4,54997.0,52.7517,52.7813,52.7023,52.7418,54997.0
2024-11-29 12:15:00,53.39,53.46,53.38,53.45,53700.0,52.7319,52.8011,52.722,52.7912,53700.0
2024-11-29 12:20:00,53.45,53.55,53.44,53.48,72327.0,52.7912,52.8899,52.7813,52.8208,72327.0
2024-11-29 12:25:00,53.48,53.55,53.36,53.37,42662.0,52.8208,52.8899,52.7023,52.7122,42662.0
2024-11-29 12:30:00,53.35,53.36,53.18,53.18,58206.0,52.6924,52.7023,52.5245,52.5245,58206.0
2024-11-29 12:35:00,53.18,53.25,53.11,53.12,34243.0,52.5245,52.5936,52.4554,52.4652,34243.0
2024-11-29 12:40:00,53.12,53.18,53.08,53.1,44694.0,52.4652,52.5245,52.4257,52.4455,44694.0
2024-11-29 12:45:00,53.09,53.27,53.03,53.26,90004.0,52.4356,52.6134,52.3764,52.6035,90004.0
2024-11-29 12:50:00,53.25,53.25,53.11,53.14,84724.0,52.5936,52.5936,52.4554,52.485,84724.0
2024-11-29 12:55:00,53.15,53.17,53.04,53.1,234359.0,52.4949,52.5146,52.3862,52.4455,234359.0
2024-12-02 09:30:00,53.71,54.5,53.59,54.12,277487.0,53.048,53.8282,52.9295,53.4529,277487.0
2024-12-02 09:35:00,54.14,54.49,54.13,54.38,63926.0,53.4727,53.8184,53.4628,53.7097,63926.0
2024-12-02 09:40:00,54.38,54.6,54.36,54.59,95932.0,53.7097,53.927,53.69,53.9171,95932.0
2024-12-02 09:45:00,54.57,54.66,54.48,54.55,63874.0,53.8974,53.9863,53.8085,53.8776,63874.0
2024-12-02 09:50:00,54.55,54.8,54.47,54.74,120483.0,53.8776,54.1245,53.7986,54.0653,120483.0
2024-12-02 09:55:00,54.73,54.81,54.66,54.68,45845.0,54.0554,54.1344,53.9863,54.006,45845.0
2024-12-02 10:00:00,54.71,54.8,54.64,54.65,70908.0,54.0356,54.1245,53.9665,53.9764,70908.0
2024-12-02 10:05:00,54.65,54.7,54.57,54.58,52870.0,53.9764,54.0258,53.8974,53.9072,52870.0
2024-12-02 10:10:00,54.58,54.64,54.29,54.3,77087.0,53.9072,53.9665,53.6208,53.6307,77087.0
2024-12-02 10:15:00,54.27,54.47,54.26,54.43,43494.0,53.6011,53.7986,53.5912,53.7591,43494.0
2024-12-02 10:20:00,54.43,54.63,54.43,54.49,67857.0,53.7591,53.9566,53.7591,53.8184,67857.0
2024-12-02 10:25:00,54.5,54.56,54.45,54.47,45248.0,53.8282,53.8875,53.7789,53.7986,45248.0
2024-12-02 10:30:00,54.46,54.46,54.32,54.38,42037.0,53.7887,53.7887,53.6505,53.7097,42037.0
2024-12-02 10:35:00,54.38,54.46,54.31,54.37,52478.0,53.7097,53.7887,53.6406,53.6998,52478.0
2024-12-02 10:40:00,54.4,54.45,54.25,54.31,58714.0,53.7295,53.7789,53.5813,53.6406,58714.0
2024-12-02 10:45:00,54.32,54.39,54.31,54.38,28232.0,53.6505,53.7196,53.6406,53.7097,28232.0
2024-12-02 10:50:00,54.39,54.39,54.23,54.34,38016.0,53.7196,53.7196,53.5616,53.6702,38016.0
2024-12-02 10:55:00,54.34,54.35,54.23,54.27,37474.0,53.6702,53.6801,53.5616,53.6011,37474.0
2024-12-02 11:00:00,54.26,54.3,54.18,54.3,40337.0,53.5912,53.6307,53.5122,53.6307,40337.0
2024-12-02 11:05:00,54.3,54.57,54.29,54.5,32831.0,53.6307,53.8974,53.6208,53.8282,32831.0
2024-12-02 11:10:00,54.51,54.63,54.51,54.62,19932.0,53.8381,53.9566,53.8381,53.9468,19932.0
2024-12-02 11:15:00,54.63,54.68,54.6,54.68,32881.0,53.9566,54.006,53.927,54.006,32881.0
2024-12-02 11:20:00,54.67,54.7,54.62,54.7,41086.0,53.9961,54.0258,53.9468,54.0258,41086.0
2024-12-02 11:25:00,54.7,54.7,54.54,54.59,59825.0,54.0258,54.0258,53.8677,53.9171,59825.0
2024-12-02 11:30:00,54.6,54.62,54.47,54.47,49377.0,53.927,53.9468,53.7986,53.7986,49377.0
2024-12-02 11:35:00,54.47,54.54,54.41,54.54,31973.0,53.7986,53.8677,53.7393,53.8677,31973.0
2024-12-02 11:40:00,54.54,54.65,54.53,54.61,33256.0,53.8677,53.9764,53.8579,53.9369,33256.0
2024-12-02 11:45:00,54.6,54.69,54.6,54.63,26261.0,53.927,54.0159,53.927,53.9566,26261.0
2024-12-02 11:50:00,54.63,54.67,54.6,54.61,20952.0,53.9566,53.9961,53.927,53.9369,20952.0
2024-12-02 11:55:00,54.61,54.67,54.59,54.62,31950.0,53.9369,53.9961,53.9171,53.9468,31950.0
2024-12-02 12:00:00,54.63,54.68,54.61,54.65,24641.0,53.9566,54.006,53.9369,53.9764,24641.0
2024-12-02 12:05:00,54.65,54.75,54.62,54.7,32133.0,53.9764,54.0752,53.9468,54.0258,32133.0
2024-12-02 12:10:00,54.71,54.77,54.66,54.75,31930.0,54.0356,54.0949,53.9863,54.0752,31930.0
2024-12-02 12:15:00,54.75,54.76,54.69,54.76,27167.0,54.0752,54.085,54.0159,54.085,27167.0
2024-12-02 12:20:00,54.76,54.81,54.75,54.79,42836.0,54.085,54.1344,54.0752,54.1147,42836.0
2024-12-02 12:25:00,54.78,54.8,54.69,54.69,33419.0,54.1048,54.1245,54.0159,54.0159,33419.0
2024-12-02 12:30:00,54.7,54.75,54.68,54.73,16740.0,54.0258,54.0752,54.006,54.0554,16740.0
2024-12-02 12:35:00,54.73,54.78,54.72,54.74,30738.0,54.0554,54.1048,54.0455,54.0653,30738.0
2024-12-02 12:40:00,54.73,54.8,54.7,54.8,40156.0,54.0554,54.1245,54.0258,54.1245,40156.0
2024-12-02 12:45:00,54.8,54.8,54.75,54.8,26657.0,54.1245,54.1245,54.0752,54.1245,26657.0
2024-12-02 12:50:00,54.8,54.82,54.78,54.81,18682.0,54.1245,54.1443,54.1048,54.1344,18682.0
2024-12-02 12:55:00,54.82,54.83,54.76,54.79,36415.0,54.1443,54.1542,54.085,54.1147,36415.0
2024-12-02 13:00:00,54.8,54.84,54.79,54.84,16479.0,54.1245,54.164,54.1147,54.164,16479.0
2024-12-02 13:05:00,54.84,54.84,54.8,54.81,22883.0,54.164,54.164,54.1245,54.1344,22883.0
2024-12-02 13:10:00,54.81,54.84,54.77,54.78,14656.0,54.1344,54.164,54.0949,54.1048,14656.0
2024-12-02 13:15:00,54.78,54.78,54.7,54.76,23826.0,54.1048,54.1048,54.0258,54.085,23826.0
2024-12-02 13:20:00,54.77,54.87,54.76,54.87,19382.0,54.0949,54.1937,54.085,54.1937,19382.0
2024-12-02 13:25:00,54.87,54.9,54.85,54.9,19928.0,54.1937,54.2233,54.1739,54.2233,19928.0
2024-12-02 13:30:00,54.9,54.93,54.83,54.83,33841.0,54.2233,54.2529,54.1542,54.1542,33841.0
2024-12-02 13:35:00,54.82,54.9,54.82,54.86,31965.0,54.1443,54.2233,54.1443,54.1838,31965.0
2024-12-02 13:40:00,54.86,54.9,54.85,54.89,18502.0,54.1838,54.2233,54.1739,54.2134,18502.0
2024-12-02 13:45:00,54.88,55.02,54.86,54.92,202521.0,54.2036,54.3418,54.1838,54.2431,202521.0
2024-12-02 13:50:00,54.93,54.96,54.85,54.91,59177.0,54.2529,54.2826,54.1739,54.2332,59177.0
2024-12-02 13:55:00,54.91,54.99,54.91,54.97,46666.0,54.2332,54.3122,54.2332,54.2924,46666.0
2024-12-02 14:00:00,54.98,54.98,54.91,54.96,26083.0,54.3023,54.3023,54.2332,54.2826,26083.0
2024-12-02 14:05:00,54.96,54.96,54.86,54.87,26964.0,54.2826,54.2826,54.1838,54.1937,26964.0
2024-12-02 14:10:00,54.87,54.87,54.76,54.77,20140.0,54.1937,54.1937,54.085,54.0949,20140.0
2024-12-02 14:15:00,54.77,54.77,54.67,54.75,32352.0,54.0949,54.0949,53.9961,54.0752,32352.0
2024-12-02 14:20:00,54.75,54.83,54.7,54.83,36138.0,54.0752,54.1542,54.0258,54.1542,36138.0
2024-12-02 14:25:00,54.82,54.84,54.8,54.82,16240.0,54.1443,54.164,54.1245,54.1443,16240.0
2024-12-02 14:30:00,54.82,54.87,54.8,54.85,32936.0,54.1443,54.1937,54.1245,54.1739,32936.0
2024-12-02 14:35:00,54.86,54.89,54.79,54.88,73572.0,54.1838,54.2134,54.1147,54.2036,73572.0
2024-12-02 14:40:00,54.88,54.91,54.87,54.91,18397.0,54.2036,54.2332,54.1937,54.2332,18397.0
2024-12-02 14:45:00,54.91,54.99,54.91,54.99,48633.0,54.2332,54.3122,54.2332,54.3122,48633.0
2024-12-02 14:50:00,54.98,54.99,54.95,54.98,20672.0,54.3023,54.3122,54.2727,54.3023,20672.0
2024-12-02 14:55:00,54.98,54.99,54.92,54.92,25518.0,54.3023,54.3122,54.2431,54.2431,25518.0
2024-12-02 15:00:00,54.93,54.97,54.89,54.92,31117.0,54.2529,54.2924,54.2134,54.2431,31117.0
2024-12-02 15:05:00,54.93,54.96,54.9,54.94,51949.0,54.2529,54.2826,54.2233,54.2628,51949.0
2024-12-02 15:10:00,54.94,54.99,54.94,54.98,49082.0,54.2628,54.3122,54.2628,54.3023,49082.0
2024-12-02 15:15:00,54.99,55.13,54.98,55.05,64221.0,54.3122,54.4505,54.3023,54.3715,64221.0
2024-12-02 15:20:00,55.05,55.17,55.04,55.14,45699.0,54.3715,54.49,54.3616,54.4603,45699.0
2024-12-02 15:25:00,55.15,55.23,55.14,55.2,42101.0,54.4702,54.5492,54.4603,54.5196,42101.0
2024-12-02 15:30:00,55.21,55.23,55.15,55.18,63365.0,54.5295,54.5492,54.4702,54.4999,63365.0
2024-12-02 15:35:00,55.18,55.22,55.15,55.19,56391.0,54.4999,54.5394,54.4702,54.5097,56391.0
2024-12-02 15:40:00,55.19,55.24,55.15,55.15,110562.0,54.5097,54.5591,54.4702,54.4702,110562.0
2024-12-02 15:45:00,55.16,55.18,55.12,55.17,73515.0,54.4801,54.4999,54.4406,54.49,73515.0
2024-12-02 15:50:00,55.16,55.17,55.06,55.16,205779.0,54.4801,54.49,54.3813,54.4801,205779.0
2024-12-02 15:55:00,55.16,55.17,54.97,54.99,413996.0,54.4801,54.49,54.2924,54.3122,413996.0
2024-12-03 09:30:00,54.57,54.88,54.24,54.35,100830.0,53.8974,54.2036,53.5714,53.6801,100830.0
2024-12-03 09:35:00,54.38,54.51,54.22,54.35,22788.0,53.7097,53.8381,53.5517,53.6801,22788.0
2024-12-03 09:40:00,54.34,54.35,53.95,54.0,48136.0,53.6702,53.6801,53.285,53.3344,48136.0
2024-12-03 09:45:00,53.98,54.1,53.88,53.93,42579.0,53.3146,53.4332,53.2159,53.2653,42579.0
2024-12-03 09:50:00,53.94,54.1,53.88,53.94,42547.0,53.2751,53.4332,53.2159,53.2751,42547.0
2024-12-03 09:55:00,53.92,54.02,53.88,53.99,18925.0,53.2554,53.3542,53.2159,53.3245,18925.0
2024-12-03 10:00:00,54.01,54.01,53.72,53.85,26480.0,53.3443,53.3443,53.0578,53.1862,26480.0
2024-12-03 10:05:00,53.84,53.86,53.69,53.75,32535.0,53.1764,53.1961,53.0282,53.0875,32535.0
2024-12-03 10:10:00,53.78,53.78,53.61,53.68,31458.0,53.1171,53.1171,52.9492,53.0183,31458.0
2024-12-03 10:15:00,53.69,53.79,53.55,53.56,84805.0,53.0282,53.127,52.8899,52.8998,84805.0
2024-12-03 10:20:00,53.58,53.6,53.47,53.55,48786.0,52.9196,52.9393,52.8109,52.8899,48786.0
2024-12-03 10:25:00,53.55,53.63,53.49,53.6,20183.0,52.8899,52.969,52.8307,52.9393,20183.0
2024-12-03 10:30:00,53.6,53.74,53.59,53.71,31498.0,52.9393,53.0776,52.9295,53.048,31498.0
2024-12-03 10:35:00,53.72,53.76,53.64,53.68,27864.0,53.0578,53.0974,52.9788,53.0183,27864.0
2024-12-03 10:40:00,53.68,53.86,53.66,53.84,15844.0,53.0183,53.1961,52.9986,53.1764,15844.0
2024-12-03 10:45:00,53.86,53.86,53.75,53.78,23402.0,53.1961,53.1961,53.0875,53.1171,23402.0
2024-12-03 10:50:00,53.78,53.79,53.66,53.74,25875.0,53.1171,53.127,52.9986,53.0776,25875.0
2024-12-03 10:55:00,53.73,53.77,53.67,53.69,27523.0,53.0677,53.1072,53.0085,53.0282,27523.0
2024-12-03 11:00:00,53.71,53.88,53.71,53.85,18399.0,53.048,53.2159,53.048,53.1862,18399.0
2024-12-03 11:05:00,53.87,53.88,53.82,53.85,13404.0,53.206,53.2159,53.1566,53.1862,13404.0
2024-12-03 11:10:00,53.88,53.94,53.85,53.92,18101.0,53.2159,53.2751,53.1862,53.2554,18101.0
2024-12-03 11:15:00,53.9,53.99,53.9,53.97,9386.0,53.2356,53.3245,53.2356,53.3048,9386.0
2024-12-03 11:20:00,53.98,54.05,53.9,53.9,19430.0,53.3146,53.3838,53.2356,53.2356,19430.0
2024-12-03 11:25:00,53.9,54.07,53.9,54.05,19004.0,53.2356,53.4035,53.2356,53.3838,19004.0
2024-12-03 11:30:00,54.05,54.1,54.01,54.03,19392.0,53.3838,53.4332,53.3443,53.364,19392.0
2024-12-03 11:35:00,54.04,54.13,54.03,54.12,20902.0,53.3739,53.4628,53.364,53.4529,20902.0
2024-12-03 11:40:00,54.13,54.16,54.08,54.08,22320.0,53.4628,53.4924,53.4134,53.4134,22320.0
2024-12-03 11:45:00,54.08,54.18,54.06,54.18,18992.0,53.4134,53.5122,53.3937,53.5122,18992.0
2024-12-03 11:50:00,54.18,54.26,54.13,54.16,78173.0,53.5122,53.5912,53.4628,53.4924,78173.0
2024-12-03 11:55:00,54.14,54.18,54.13,54.15,15396.0,53.4727,53.5122,53.4628,53.4825,15396.0
2024-12-03 12:00:00,54.16,54.22,54.14,54.21,14029.0,53.4924,53.5517,53.4727,53.5418,14029.0
2024-12-03 12:05:00,54.21,54.24,54.16,54.21,9390.0,53.5418,53.5714,53.4924,53.5418,9390.0
2024-12-03 12:10:00,54.22,54.24,54.15,54.17,10975.0,53.5517,53.5714,53.4825,53.5023,10975.0
2024-12-03 12:15:00,54.18,54.2,54.17,54.18,12703.0,53.5122,53.5319,53.5023,53.5122,12703.0
2024-12-03 12:20:00,54.18,54.18,54.1,54.18,14103.0,53.5122,53.5122,53.4332,53.5122,14103.0
2024-12-03 12:25:00,54.18,54.18,54.13,54.18,11914.0,53.5122,53.5122,53.4628,53.5122,11914.0
2024-12-03 12:30:00,54.19,54.22,54.16,54.17,12315.0,53.5221,53.5517,53.4924,53.5023,12315.0
2024-12-03 12:35:00,54.17,54.21,54.17,54.21,16206.0,53.5023,53.5418,53.5023,53.5418,16206.0
2024-12-03 12:40:00,54.21,54.22,54.14,54.18,11932.0,53.5418,53.5517,53.4727,53.5122,11932.0
2024-12-03 12:45:00,54.18,54.22,54.18,54.22,5026.0,53.5122,53.5517,53.5122,53.5517,5026.0
2024-12-03 12:50:00,54.22,54.25,54.19,54.2,17660.0,53.5517,53.5813,53.5221,53.5319,17660.0
2024-12-03 12:55:00,54.2,54.3,54.19,54.27,31588.0,53.5319,53.6307,53.5221,53.6011,31588.0
2024-12-03 13:00:00,54.27,54.28,54.18,54.18,23762.0,53.6011,53.6109,53.5122,53.5122,23762.0
2024-12-03 13:05:00,54.19,54.24,54.17,54.22,19011.0,53.5221,53.5714,53.5023,53.5517,19011.0
2024-12-03 13:10:00,54.21,54.22,54.12,54.15,27001.0,53.5418,53.5517,53.4529,53.4825,27001.0
2024-12-03 13:15:00,54.15,54.16,54.06,54.07,28825.0,53.4825,53.4924,53.3937,53.4035,28825.0
2024-12-03 13:20:00,54.08,54.11,54.04,54.06,18785.0,53.4134,53.443,53.3739,53.3937,18785.0
2024-12-03 13:25:00,54.06,54.09,54.04,54.09,13340.0,53.3937,53.4233,53.3739,53.4233,13340.0
2024-12-03 13:30:00,54.09,54.09,54.03,54.07,9423.0,53.4233,53.4233,53.364,53.4035,9423.0
2024-12-03 13:35:00,54.06,54.1,54.03,54.06,13144.0,53.3937,53.4332,53.364,53.3937,13144.0
2024-12-03 13:40:00,54.07,54.1,54.06,54.1,10980.0,53.4035,53.4332,53.3937,53.4332,10980.0
2024-12-03 13:45:00,54.1,54.17,54.09,54.17,11135.0,53.4332,53.5023,53.4233,53.5023,11135.0
2024-12-03 13:50:00,54.17,54.23,54.17,54.22,10359.0,53.5023,53.5616,53.5023,53.5517,10359.0
2024-12-03 13:55:00,54.23,54.23,54.18,54.21,10390.0,53.5616,53.5616,53.5122,53.5418,10390.0
2024-12-03 14:00:00,54.2,54.22,54.19,54.2,10033.0,53.5319,53.5517,53.5221,53.5319,10033.0
2024-12-03 14:05:00,54.21,54.23,54.16,54.17,7048.0,53.5418,53.5616,53.4924,53.5023,7048.0
2024-12-03 14:10:00,54.16,54.19,54.09,54.12,16565.0,53.4924,53.5221,53.4233,53.4529,16565.0
2024-12-03 14:15:00,54.12,54.13,54.09,54.13,10776.0,53.4529,53.4628,53.4233,53.4628,10776.0
2024-12-03 14:20:00,54.13,54.13,54.07,54.09,20902.0,53.4628,53.4628,53.4035,53.4233,20902.0
2024-12-03 14:25:00,54.09,54.09,54.04,54.05,16938.0,53.4233,53.4233,53.3739,53.3838,16938.0
2024-12-03 14:30:00,54.05,54.08,54.04,54.07,11894.0,53.3838,53.4134,53.3739,53.4035,11894.0
2024-12-03 14:35:00,54.07,54.09,54.04,54.08,17755.0,53.4035,53.4233,53.3739,53.4134,17755.0
2024-12-03 14:40:00,54.09,54.1,54.06,54.07,10372.0,53.4233,53.4332,53.3937,53.4035,10372.0
2024-12-03 14:45:00,54.07,54.11,54.06,54.08,13250.0,53.4035,53.443,53.3937,53.4134,13250.0
2024-12-03 14:50:00,54.07,54.07,53.99,54.01,25280.0,53.4035,53.4035,53.3245,53.3443,25280.0
2024-12-03 14:55:00,54.0,54.02,53.99,54.0,15883.0,53.3344,53.3542,53.3245,53.3344,15883.0
2024-12-03 15:00:00,54.0,54.0,53.95,53.96,15385.0,53.3344,53.3344,53.285,53.2949,15385.0
2024-12-03 15:05:00,53.96,53.99,53.92,53.93,22329.0,53.2949,53.3245,53.2554,53.2653,22329.0
2024-12-03 15:10:00,53.93,53.99,53.93,53.97,29457.0,53.2653,53.3245,53.2653,53.3048,29457.0
2024-12-03 15:15:00,53.97,54.0,53.96,53.96,18211.0,53.3048,53.3344,53.2949,53.2949,18211.0
2024-12-03 15:20:00,53.97,53.97,53.93,53.96,20639.0,53.3048,53.3048,53.2653,53.2949,20639.0
2024-12-03 15:25:00,53.95,53.97,53.84,53.86,25997.0,53.285,53.3048,53.1764,53.1961,25997.0
2024-12-03 15:30:00,53.86,53.86,53.74,53.81,39001.0,53.1961,53.1961,53.0776,53.1467,39001.0
2024-12-03 15:35:00,53.81,53.84,53.77,53.8,41905.0,53.1467,53.1764,53.1072,53.1369,41905.0
2024-12-03 15:40:00,53.8,53.82,53.76,53.78,33934.0,53.1369,53.1566,53.0974,53.1171,33934.0
2024-12-03 15:45:00,53.79,53.8,53.72,53.73,44241.0,53.127,53.1369,53.0578,53.0677,44241.0
2024-12-03 15:50:00,53.74,53.82,53.69,53.81,69400.0,53.0776,53.1566,53.0282,53.1467,69400.0
2024-12-03 15:55:00,53.8,53.93,53.77,53.9,184519.0,53.1369,53.2653,53.1072,53.2356,184519.0
2024-12-04 09:30:00,54.16,54.25,54.0,54.07,52732.0,53.4924,53.5813,53.3344,53.4035,52732.0
2024-12-04 09:35:00,54.05,54.06,53.77,53.89,8297.0,53.3838,53.3937,53.1072,53.2258,8297.0
2024-12-04 09:40:00,53.89,54.07,53.89,54.07,11262.0,53.2258,53.4035,53.2258,53.4035,11262.0
2024-12-04 09:45:00,54.09,54.09,53.91,53.98,17489.0,53.4233,53.4233,53.2455,53.3146,17489.0
2024-12-04 09:50:00,53.99,54.04,53.93,54.04,17494.0,53.3245,53.3739,53.2653,53.3739,17494.0
2024-12-04 09:55:00,54.05,54.08,54.01,54.06,11272.0,53.3838,53.4134,53.3443,53.3937,11272.0
2024-12-04 10:00:00,54.07,54.11,53.97,54.03,21038.0,53.4035,53.443,53.3048,53.364,21038.0
2024-12-04 10:05:00,54.03,54.03,53.9,53.94,19385.0,53.364,53.364,53.2356,53.2751,19385.0
2024-12-04 10:10:00,53.95,54.02,53.92,53.95,28242.0,53.285,53.3542,53.2554,53.285,28242.0
2024-12-04 10:15:00,53.95,53.95,53.85,53.87,12665.0,53.285,53.285,53.1862,53.206,12665.0
2024-12-04 10:20:00,53.88,54.02,53.88,54.0,15920.0,53.2159,53.3542,53.2159,53.3344,15920.0
2024-12-04 10:25:00,54.0,54.08,54.0,54.07,13682.0,53.3344,53.4134,53.3344,53.4035,13682.0
2024-12-04 10:30:00,54.07,54.1,54.03,54.08,25594.0,53.4035,53.4332,53.364,53.4134,25594.0
2024-12-04 10:35:00,54.09,54.21,54.09,54.21,14504.0,53.4233,53.5418,53.4233,53.5418,14504.0
2024-12-04 10:40:00,54.22,54.26,54.21,54.22,7455.0,53.5517,53.5912,53.5418,53.5517,7455.0
2024-12-04 10:45:00,54.22,54.23,54.13,54.16,14513.0,53.5517,53.5616,53.4628,53.4924,14513.0
2024-12-04 10:50:00,54.16,54.19,54.13,54.19,10860.0,53.4924,53.5221,53.4628,53.5221,10860.0
2024-12-04 10:55:00,54.19,54.24,54.17,54.23,13212.0,53.5221,53.5714,53.5023,53.5616,13212.0
2024-12-04 11:00:00,54.24,54.3,54.24,54.28,13738.0,53.5714,53.6307,53.5714,53.6109,13738.0
2024-12-04 11:05:00,54.28,54.36,54.28,54.33,14878.0,53.6109,53.69,53.6109,53.6603,14878.0
2024-12-04 11:10:00,54.34,54.41,54.31,54.38,30724.0,53.6702,53.7393,53.6406,53.7097,30724.0
2024-12-04 11:15:00,54.38,54.47,54.37,54.47,18315.0,53.7097,53.7986,53.6998,53.7986,18315.0
2024-12-04 11:20:00,54.5,54.51,54.47,54.5,6336.0,53.8282,53.8381,53.7986,53.8282,6336.0
2024-12-04 11:25:00,54.49,54.56,54.42,54.42,60910.0,53.8184,53.8875,53.7492,53.7492,60910.0
2024-12-04 11:30:00,54.42,54.52,54.41,54.48,42953.0,53.7492,53.848,53.7393,53.8085,42953.0
2024-12-04 11:35:00,54.47,54.5,54.41,54.46,24794.0,53.7986,53.8282,53.7393,53.7887,24794.0
2024-12-04 11:40:00,54.47,54.52,54.45,54.52,11585.0,53.7986,53.848,53.7789,53.848,11585.0
2024-12-04 11:45:00,54.52,54.6,54.52,54.52,40706.0,53.848,53.927,53.848,53.848,40706.0
2024-12-04 11:50:00,54.5,54.52,54.44,54.46,30993.0,53.8282,53.848,53.769,53.7887,30993.0
2024-12-04 11:55:00,54.46,54.47,54.43,54.47,23036.0,53.7887,53.7986,53.7591,53.7986,23036.0
2024-12-04 12:00:00,54.47,54.48,54.37,54.38,24131.0,53.7986,53.8085,53.6998,53.7097,24131.0
2024-12-04 12:05:00,54.37,54.42,54.32,54.36,27499.0,53.6998,53.7492,53.6505,53.69,27499.0
2024-12-04 12:10:00,54.36,54.36,54.29,54.36,21651.0,53.69,53.69,53.6208,53.69,21651.0
2024-12-04 12:15:00,54.37,54.42,54.37,54.4,9413.0,53.6998,53.7492,53.6998,53.7295,9413.0
2024-12-04 12:20:00,54.41,54.43,54.4,54.43,9355.0,53.7393,53.7591,53.7295,53.7591,9355.0
2024-12-04 12:25:00,54.43,54.47,54.42,54.45,9760.0,53.7591,53.7986,53.7492,53.7789,9760.0
2024-12-04 12:30:00,54.45,54.45,54.41,54.44,8683.0,53.7789,53.7789,53.7393,53.769,8683.0
2024-12-04 12:35:00,54.45,54.49,54.44,54.49,8809.0,53.7789,53.8184,53.769,53.8184,8809.0
2024-12-04 12:40:00,54.48,54.5,54.45,54.5,10167.0,53.8085,53.8282,53.7789,53.8282,10167.0
2024-12-04 12:45:00,54.49,54.51,54.48,54.51,12160.0,53.8184,53.8381,53.8085,53.8381,12160.0
2024-12-04 12:50:00,54.51,54.59,54.5,54.57,9198.0,53.8381,53.9171,53.8282,53.8974,9198.0
2024-12-04 12:55:00,54.57,54.59,54.54,54.55,10619.0,53.8974,53.9171,53.8677,53.8776,10619.0
2024-12-04 13:00:00,54.56,54.56,54.44,54.44,56669.0,53.8875,53.8875,53.769,53.769,56669.0
2024-12-04 13:05:00,54.42,54.42,54.39,54.4,17353.0,53.7492,53.7492,53.7196,53.7295,17353.0
2024-12-04 13:10:00,54.4,54.44,54.35,54.36,27326.0,53.7295,53.769,53.6801,53.69,27326.0
2024-12-04 13:15:00,54.36,54.36,54.27,54.29,10230.0,53.69,53.69,53.6011,53.6208,10230.0
2024-12-04 13:20:00,54.29,54.36,54.26,54.3,38352.0,53.6208,53.69,53.5912,53.6307,38352.0
2024-12-04 13:25:00,54.3,54.32,54.28,54.3,18462.0,53.6307,53.6505,53.6109,53.6307,18462.0
2024-12-04 13:30:00,54.3,54.31,54.26,54.28,40127.0,53.6307,53.6406,53.5912,53.6109,40127.0
2024-12-04 13:35:00,54.28,54.28,54.21,54.23,15341.0,53.6109,53.6109,53.5418,53.5616,15341.0
2024-12-04 13:40:00,54.23,54.31,54.21,54.31,41502.0,53.5616,53.6406,53.5418,53.6406,41502.0
2024-12-04 13:45:00,54.3,54.38,54.29,54.34,35281.0,53.6307,53.7097,53.6208,53.6702,35281.0
2024-12-04 13:50:00,54.34,54.4,54.34,54.36,25938.0,53.6702,53.7295,53.6702,53.69,25938.0
2024-12-04 13:55:00,54.36,54.43,54.34,54.42,32841.0,53.69,53.7591,53.6702,53.7492,32841.0
2024-12-04 14:00:00,54.41,54.44,54.39,54.4,75041.0,53.7393,53.769,53.7196,53.7295,75041.0
2024-12-04 14:05:00,54.4,54.44,54.37,54.39,17130.0,53.7295,53.769,53.6998,53.7196,17130.0
2024-12-04 14:10:00,54.39,54.42,54.38,54.41,9967.0,53.7196,53.7492,53.7097,53.7393,9967.0
2024-12-04 14:15:00,54.42,54.48,54.41,54.46,9856.0,53.7492,53.8085,53.7393,53.7887,9856.0
2024-12-04 14:20:00,54.47,54.49,54.41,54.41,17842.0,53.7986,53.8184,53.7393,53.7393,17842.0
2024-12-04 14:25:00,54.4,54.42,54.38,54.41,11205.0,53.7295,53.7492,53.7097,53.7393,11205.0
2024-12-04 14:30:00,54.41,54.44,54.4,54.42,18181.0,53.7393,53.769,53.7295,53.7492,18181.0
2024-12-04 14:35:00,54.43,54.44,54.4,54.4,11132.0,53.7591,53.769,53.7295,53.7295,11132.0
2024-12-04 14:40:00,54.4,54.43,54.39,54.39,11589.0,53.7295,53.7591,53.7196,53.7196,11589.0
2024-12-04 14:45:00,54.41,54.43,54.4,54.43,9380.0,53.7393,53.7591,53.7295,53.7591,9380.0
2024-12-04 14:50:00,54.43,54.44,54.39,54.4,18413.0,53.7591,53.769,53.7196,53.7295,18413.0
2024-12-04 14:55:00,54.4,54.44,54.36,54.43,20069.0,53.7295,53.769,53.69,53.7591,20069.0
2024-12-04 15:00:00,54.43,54.43,54.38,54.39,19798.0,53.7591,53.7591,53.7097,53.7196,19798.0
2024-12-04 15:05:00,54.39,54.42,54.38,54.4,31690.0,53.7196,53.7492,53.7097,53.7295,31690.0
2024-12-04 15:10:00,54.4,54.45,54.37,54.39,18901.0,53.7295,53.7789,53.6998,53.7196,18901.0
2024-12-04 15:15:00,54.39,54.43,54.38,54.42,31190.0,53.7196,53.7591,53.7097,53.7492,31190.0
2024-12-04 15:20:00,54.42,54.45,54.41,54.44,28226.0,53.7492,53.7789,53.7393,53.769,28226.0
2024-12-04 15:25:00,54.44,54.53,54.43,54.5,43136.0,53.769,53.8579,53.7591,53.8282,43136.0
2024-12-04 15:30:00,54.5,54.51,54.48,54.5,26228.0,53.8282,53.8381,53.8085,53.8282,26228.0
2024-12-04 15:35:00,54.5,54.52,54.49,54.51,40772.0,53.8282,53.848,53.8184,53.8381,40772.0
2024-12-04 15:40:00,54.52,54.63,54.51,54.61,79654.0,53.848,53.9566,53.8381,53.9369,79654.0
2024-12-04 15:45:00,54.6,54.64,54.59,54.6,34997.0,53.927,53.9665,53.9171,53.927,34997.0
2024-12-04 15:50:00,54.61,54.61,54.54,54.58,85596.0,53.9369,53.9369,53.8677,53.9072,85596.0
2024-12-04 15:55:00,54.58,54.62,54.42,54.6,767167.0,53.9072,53.9468,53.7492,53.927,767167.0
2024-12-05 09:30:00,54.68,54.9,54.45,54.46,55083.0,54.006,54.2233,53.7789,53.7887,55083.0
2024-12-05 09:35:00,54.5,54.57,54.43,54.52,11527.0,53.8282,53.8974,53.7591,53.848,11527.0
2024-12-05 09:40:00,54.53,54.61,54.3,54.3,11990.0,53.8579,53.9369,53.6307,53.6307,11990.0
2024-12-05 09:45:00,54.3,54.35,54.22,54.35,26023.0,53.6307,53.6801,53.5517,53.6801,26023.0
2024-12-05 09:50:00,54.38,54.45,54.27,54.31,21811.0,53.7097,53.7789,53.6011,53.6406,21811.0
2024-12-05 09:55:00,54.36,54.42,54.21,54.42,23499.0,53.69,53.7492,53.5418,53.7492,23499.0
2024-12-05 10:00:00,54.42,54.48,54.34,54.45,25046.0,53.7492,53.8085,53.6702,53.7789,25046.0
2024-12-05 10:05:00,54.46,54.5,54.4,54.44,16225.0,53.7887,53.8282,53.7295,53.769,16225.0
2024-12-05 10:10:00,54.46,54.49,54.38,54.45,16052.0,53.7887,53.8184,53.7097,53.7789,16052.0
2024-12-05 10:15:00,54.45,54.58,54.44,54.57,17724.0,53.7789,53.9072,53.769,53.8974,17724.0
2024-12-05 10:20:00,54.57,54.63,54.56,54.6,16250.0,53.8974,53.9566,53.8875,53.927,16250.0
2024-12-05 10:25:00,54.6,54.62,54.53,54.53,13069.0,53.927,53.9468,53.8579,53.8579,13069.0
2024-12-05 10:30:00,54.54,54.6,54.52,54.58,11661.0,53.8677,53.927,53.848,53.9072,11661.0
2024-12-05 10:35:00,54.58,54.62,54.57,54.59,8888.0,53.9072,53.9468,53.8974,53.9171,8888.0
2024-12-05 10:40:00,54.6,54.69,54.58,54.68,11345.0,53.927,54.0159,53.9072,54.006,11345.0
2024-12-05 10:45:00,54.68,54.75,54.66,54.75,12484.0,54.006,54.0752,53.9863,54.0752,12484.0
2024-12-05 10:50:00,54.75,54.77,54.64,54.64,13013.0,54.0752,54.0949,53.9665,53.9665,13013.0
2024-12-05 10:55:00,54.63,54.74,54.63,54.72,14577.0,53.9566,54.0653,53.9566,54.0455,14577.0
2024-12-05 11:00:00,54.73,54.74,54.45,54.48,24091.0,54.0554,54.0653,53.7789,53.8085,24091.0
2024-12-05 11:05:00,54.46,54.5,54.37,54.42,23930.0,53.7887,53.8282,53.6998,53.7492,23930.0
2024-12-05 11:10:00,54.42,54.47,54.39,54.39,22712.0,53.7492,53.7986,53.7196,53.7196,22712.0
2024-12-05 11:15:00,54.39,54.46,54.38,54.46,17621.0,53.7196,53.7887,53.7097,53.7887,17621.0
2024-12-05 11:20:00,54.46,54.5,54.45,54.49,13896.0,53.7887,53.8282,53.7789,53.8184,13896.0
2024-12-05 11:25:00,54.52,54.59,54.52,54.55,6196.0,53.848,53.9171,53.848,53.8776,6196.0
2024-12-05 11:30:00,54.54,54.55,54.43,54.43,13900.0,53.8677,53.8776,53.7591,53.7591,13900.0
2024-12-05 11:35:00,54.42,54.5,54.42,54.5,9567.0,53.7492,53.8282,53.7492,53.8282,9567.0
2024-12-05 11:40:00,54.51,54.51,54.47,54.48,8237.0,53.8381,53.8381,53.7986,53.8085,8237.0
2024-12-05 11:45:00,54.48,54.5,54.46,54.48,8524.0,53.8085,53.8282,53.7887,53.8085,8524.0
2024-12-05 11:50:00,54.48,54.52,54.46,54.5,9944.0,53.8085,53.848,53.7887,53.8282,9944.0
2024-12-05 11:55:00,54.5,54.54,54.5,54.53,7781.0,53.8282,53.8677,53.8282,53.8579,7781.0
2024-12-05 12:00:00,54.52,54.55,54.5,54.52,9274.0,53.848,53.8776,53.8282,53.848,9274.0
2024-12-05 12:05:00,54.53,54.54,54.49,54.49,11604.0,53.8579,53.8677,53.8184,53.8184,11604.0
2024-12-05 12:10:00,54.49,54.5,54.46,54.5,10485.0,53.8184,53.8282,53.7887,53.8282,10485.0
2024-12-05 12:15:00,54.5,54.52,54.46,54.48,10653.0,53.8282,53.848,53.7887,53.8085,10653.0
2024-12-05 12:20:00,54.48,54.51,54.48,54.5,8731.0,53.8085,53.8381,53.8085,53.8282,8731.0
2024-12-05 12:25:00,54.49,54.54,54.49,54.54,7405.0,53.8184,53.8677,53.8184,53.8677,7405.0
2024-12-05 12:30:00,54.54,54.56,54.52,54.52,14451.0,53.8677,53.8875,53.848,53.848,14451.0
2024-12-05 12:35:00,54.52,54.52,54.44,54.44,6274.0,53.848,53.848,53.769,53.769,6274.0
2024-12-05 12:40:00,54.44,54.44,54.38,54.38,11044.0,53.769,53.769,53.7097,53.7097,11044.0
2024-12-05 12:45:00,54.39,54.46,54.39,54.42,14123.0,53.7196,53.7887,53.7196,53.7492,14123.0
2024-12-05 12:50:00,54.43,54.46,54.41,54.43,10721.0,53.7591,53.7887,53.7393,53.7591,10721.0
2024-12-05 12:55:00,54.43,54.45,54.4,54.43,13982.0,53.7591,53.7789,53.7295,53.7591,13982.0
2024-12-05 13:00:00,54.43,54.45,54.41,54.42,9719.0,53.7591,53.7789,53.7393,53.7492,9719.0
2024-12-05 13:05:00,54.43,54.44,54.39,54.39,9300.0,53.7591,53.769,53.7196,53.7196,9300.0
2024-12-05 13:10:00,54.38,54.39,54.3,54.32,30142.0,53.7097,53.7196,53.6307,53.6505,30142.0
2024-12-05 13:15:00,54.31,54.34,54.3,54.32,16398.0,53.6406,53.6702,53.6307,53.6505,16398.0
2024-12-05 13:20:00,54.32,54.34,54.19,54.19,14857.0,53.6505,53.6702,53.5221,53.5221,14857.0
2024-12-05 13:25:00,54.19,54.23,54.17,54.21,11786.0,53.5221,53.5616,53.5023,53.5418,11786.0
2024-12-05 13:30:00,54.21,54.24,54.19,54.22,11299.0,53.5418,53.5714,53.5221,53.5517,11299.0
2024-12-05 13:35:00,54.21,54.23,54.2,54.23,9123.0,53.5418,53.5616,53.5319,53.5616,9123.0
2024-12-05 13:40:00,54.23,54.29,54.23,54.24,11130.0,53.5616,53.6208,53.5616,53.5714,11130.0
2024-12-05 13:45:00,54.23,54.28,54.23,54.25,14214.0,53.5616,53.6109,53.5616,53.5813,14214.0
2024-12-05 13:50:00,54.26,54.29,54.25,54.29,9339.0,53.5912,53.6208,53.5813,53.6208,9339.0
2024-12-05 13:55:00,54.29,54.29,54.24,54.24,15451.0,53.6208,53.6208,53.5714,53.5714,15451.0
2024-12-05 14:00:00,54.24,54.24,54.11,54.11,29635.0,53.5714,53.5714,53.443,53.443,29635.0
2024-12-05 14:05:00,54.12,54.2,54.11,54.19,12231.0,53.4529,53.5319,53.443,53.5221,12231.0
2024-12-05 14:10:00,54.21,54.22,54.17,54.18,9357.0,53.5418,53.5517,53.5023,53.5122,9357.0
2024-12-05 14:15:00,54.18,54.21,54.17,54.18,16049.0,53.5122,53.5418,53.5023,53.5122,16049.0
2024-12-05 14:20:00,54.19,54.29,54.18,54.25,41749.0,53.5221,53.6208,53.5122,53.5813,41749.0
2024-12-05 14:25:00,54.25,54.26,54.22,54.23,11761.0,53.5813,53.5912,53.5517,53.5616,11761.0
2024-12-05 14:30:00,54.23,54.27,54.22,54.22,15831.0,53.5616,53.6011,53.5517,53.5517,15831.0
2024-12-05 14:35:00,54.23,54.31,54.23,54.3,17909.0,53.5616,53.6406,53.5616,53.6307,17909.0
2024-12-05 14:40:00,54.31,54.33,54.29,54.29,10443.0,53.6406,53.6603,53.6208,53.6208,10443.0
2024-12-05 14:45:00,54.29,54.32,54.27,54.29,15559.0,53.6208,53.6505,53.6011,53.6208,15559.0
2024-12-05 14:50:00,54.29,54.31,54.27,54.3,12245.0,53.6208,53.6406,53.6011,53.6307,12245.0
2024-12-05 14:55:00,54.3,54.33,54.29,54.3,18184.0,53.6307,53.6603,53.6208,53.6307,18184.0
2024-12-05 15:00:00,54.3,54.32,54.27,54.31,16107.0,53.6307,53.6505,53.6011,53.6406,16107.0
2024-12-05 15:05:00,54.32,54.34,54.31,54.34,14681.0,53.6505,53.6702,53.6406,53.6702,14681.0
2024-12-05 15:10:00,54.34,54.35,54.32,54.35,16513.0,53.6702,53.6801,53.6505,53.6801,16513.0
2024-12-05 15:15:00,54.35,54.36,54.31,54.32,21692.0,53.6801,53.69,53.6406,53.6505,21692.0
2024-12-05 15:20:00,54.31,54.33,54.31,54.31,16097.0,53.6406,53.6603,53.6406,53.6406,16097.0
2024-12-05 15:25:00,54.32,54.32,54.15,54.16,53536.0,53.6505,53.6505,53.4825,53.4924,53536.0
2024-12-05 15:30:00,54.16,54.17,54.08,54.09,29033.0,53.4924,53.5023,53.4134,53.4233,29033.0
2024-12-05 15:35:00,54.09,54.09,54.04,54.06,36401.0,53.4233,53.4233,53.3739,53.3937,36401.0
2024-12-05 15:40:00,54.06,54.08,54.01,54.06,35052.0,53.3937,53.4134,53.3443,53.3937,35052.0
2024-12-05 15:45:00,54.07,54.09,53.94,53.96,76291.0,53.4035,53.4233,53.2751,53.2949,76291.0
2024-12-05 15:50:00,53.96,53.98,53.94,53.95,60353.0,53.2949,53.3146,53.2751,53.285,60353.0
2024-12-05 15:55:00,53.95,53.95,53.8,53.85,256906.0,53.285,53.285,53.1369,53.1862,256906.0
2024-12-06 09:30:00,54.31,54.41,54.12,54.35,41452.0,53.6406,53.7393,53.4529,53.6801,41452.0
2024-12-06 09:35:00,54.37,54.41,54.32,54.36,4545.0,53.6998,53.7393,53.6505,53.69,4545.0
2024-12-06 09:40:00,54.32,54.56,54.31,54.52,22287.0,53.6505,53.8875,53.6406,53.848,22287.0
2024-12-06 09:45:00,54.54,54.58,54.38,54.39,14646.0,53.8677,53.9072,53.7097,53.7196,14646.0
2024-12-06 09:50:00,54.39,54.62,54.37,54.55,26442.0,53.7196,53.9468,53.6998,53.8776,26442.0
2024-12-06 09:55:00,54.55,54.57,54.38,54.41,16006.0,53.8776,53.8974,53.7097,53.7393,16006.0
2024-12-06 10:00:00,54.38,54.45,54.35,54.41,29423.0,53.7097,53.7789,53.6801,53.7393,29423.0
2024-12-06 10:05:00,54.41,54.51,54.35,54.49,19961.0,53.7393,53.8381,53.6801,53.8184,19961.0
2024-12-06 10:10:00,54.48,54.49,54.36,54.39,23144.0,53.8085,53.8184,53.69,53.7196,23144.0
2024-12-06 10:15:00,54.39,54.42,54.33,54.41,12731.0,53.7196,53.7492,53.6603,53.7393,12731.0
2024-12-06 10:20:00,54.4,54.5,54.4,54.49,9295.0,53.7295,53.8282,53.7295,53.8184,9295.0
2024-12-06 10:25:00,54.5,54.6,54.48,54.6,12090.0,53.8282,53.927,53.8085,53.927,12090.0
2024-12-06 10:30:00,54.6,54.65,54.54,54.55,26768.0,53.927,53.9764,53.8677,53.8776,26768.0
2024-12-06 10:35:00,54.55,54.62,54.54,54.57,16753.0,53.8776,53.9468,53.8677,53.8974,16753.0
2024-12-06 10:40:00,54.57,54.65,54.56,54.65,17368.0,53.8974,53.9764,53.8875,53.9764,17368.0
2024-12-06 10:45:00,54.65,54.76,54.64,54.69,22684.0,53.9764,54.085,53.9665,54.0159,22684.0
2024-12-06 10:50:00,54.7,54.76,54.69,54.74,16450.0,54.0258,54.085,54.0159,54.0653,16450.0
2024-12-06 10:55:00,54.75,54.82,54.75,54.81,42345.0,54.0752,54.1443,54.0752,54.1344,42345.0
2024-12-06 11:00:00,54.8,54.82,54.69,54.76,26671.0,54.1245,54.1443,54.0159,54.085,26671.0
2024-12-06 11:05:00,54.76,54.81,54.7,54.71,19864.0,54.085,54.1344,54.0258,54.0356,19864.0
2024-12-06 11:10:00,54.72,54.88,54.72,54.84,31971.0,54.0455,54.2036,54.0455,54.164,31971.0
2024-12-06 11:15:00,54.84,54.84,54.76,54.76,21401.0,54.164,54.164,54.085,54.085,21401.0
2024-12-06 11:20:00,54.77,54.79,54.66,54.68,33081.0,54.0949,54.1147,53.9863,54.006,33081.0
2024-12-06 11:25:00,54.68,54.69,54.61,54.69,28608.0,54.006,54.0159,53.9369,54.0159,28608.0
2024-12-06 11:30:00,54.69,54.69,54.58,54.59,18851.0,54.0159,54.0159,53.9072,53.9171,18851.0
2024-12-06 11:35:00,54.58,54.59,54.55,54.57,17130.0,53.9072,53.9171,53.8776,53.8974,17130.0
2024-12-06 11:40:00,54.57,54.6,54.54,54.57,23946.0,53.8974,53.927,53.8677,53.8974,23946.0
2024-12-06 11:45:00,54.59,54.62,54.56,54.6,15920.0,53.9171,53.9468,53.8875,53.927,15920.0
2024-12-06 11:50:00,54.6,54.67,54.6,54.67,11420.0,53.927,53.9961,53.927,53.9961,11420.0
2024-12-06 11:55:00,54.66,54.67,54.62,54.65,13124.0,53.9863,53.9961,53.9468,53.9764,13124.0
2024-12-06 12:00:00,54.65,54.65,54.5,54.53,19788.0,53.9764,53.9764,53.8282,53.8579,19788.0
2024-12-06 12:05:00,54.53,54.54,54.5,54.51,6077.0,53.8579,53.8677,53.8282,53.8381,6077.0
2024-12-06 12:10:00,54.51,54.52,54.46,54.47,11605.0,53.8381,53.848,53.7887,53.7986,11605.0
2024-12-06 12:15:00,54.47,54.5,54.45,54.46,8181.0,53.7986,53.8282,53.7789,53.7887,8181.0
2024-12-06 12:20:00,54.46,54.46,54.42,54.42,8388.0,53.7887,53.7887,53.7492,53.7492,8388.0
2024-12-06 12:25:00,54.42,54.46,54.41,54.43,12161.0,53.7492,53.7887,53.7393,53.7591,12161.0
2024-12-06 12:30:00,54.44,54.5,54.43,54.45,18432.0,53.769,53.8282,53.7591,53.7789,18432.0
2024-12-06 12:35:00,54.46,54.49,54.45,54.45,12509.0,53.7887,53.8184,53.7789,53.7789,12509.0
2024-12-06 12:40:00,54.45,54.5,54.43,54.48,15277.0,53.7789,53.8282,53.7591,53.8085,15277.0
2024-12-06 12:45:00,54.48,54.48,54.38,54.42,14901.0,53.8085,53.8085,53.7097,53.7492,14901.0
2024-12-06 12:50:00,54.41,54.47,54.41,54.45,8191.0,53.7393,53.7986,53.7393,53.7789,8191.0
2024-12-06 12:55:00,54.44,54.47,54.42,54.46,17592.0,53.769,53.7986,53.7492,53.7887,17592.0
2024-12-06 13:00:00,54.47,54.48,54.44,54.48,6490.0,53.7986,53.8085,53.769,53.8085,6490.0
2024-12-06 13:05:00,54.48,54.57,54.47,54.57,27496.0,53.8085,53.8974,53.7986,53.8974,27496.0
2024-12-06 13:10:00,54.59,54.6,54.5,54.5,11505.0,53.9171,53.927,53.8282,53.8282,11505.0
2024-12-06 13:15:00,54.51,54.52,54.46,54.46,14230.0,53.8381,53.848,53.7887,53.7887,14230.0
2024-12-06 13:20:00,54.46,54.47,54.38,54.39,13773.0,53.7887,53.7986,53.7097,53.7196,13773.0
2024-12-06 13:25:00,54.39,54.41,54.36,54.36,16603.0,53.7196,53.7393,53.69,53.69,16603.0
2024-12-06 13:30:00,54.37,54.37,54.28,54.29,9768.0,53.6998,53.6998,53.6109,53.6208,9768.0
2024-12-06 13:35:00,54.29,54.35,54.29,54.35,6850.0,53.6208,53.6801,53.6208,53.6801,6850.0
2024-12-06 13:40:00,54.36,54.49,54.32,54.48,26775.0,53.69,53.8184,53.6505,53.8085,26775.0
2024-12-06 13:45:00,54.48,54.52,54.46,54.47,10082.0,53.8085,53.848,53.7887,53.7986,10082.0
2024-12-06 13:50:00,54.46,54.49,54.43,54.49,8581.0,53.7887,53.8184,53.7591,53.8184,8581.0
2024-12-06 13:55:00,54.48,54.49,54.41,54.41,24805.0,53.8085,53.8184,53.7393,53.7393,24805.0
2024-12-06 14:00:00,54.41,54.42,54.37,54.38,20928.0,53.7393,53.7492,53.6998,53.7097,20928.0
2024-12-06 14:05:00,54.38,54.38,54.32,54.33,9226.0,53.7097,53.7097,53.6505,53.6603,9226.0
2024-12-06 14:10:00,54.32,54.37,54.31,54.34,18789.0,53.6505,53.6998,53.6406,53.6702,18789.0
2024-12-06 14:15:00,54.34,54.35,54.25,54.3,22704.0,53.6702,53.6801,53.5813,53.6307,22704.0
2024-12-06 14:20:00,54.3,54.37,54.29,54.34,25291.0,53.6307,53.6998,53.6208,53.6702,25291.0
2024-12-06 14:25:00,54.35,54.4,54.35,54.37,11092.0,53.6801,53.7295,53.6801,53.6998,11092.0
2024-12-06 14:30:00,54.37,54.38,54.34,54.37,13198.0,53.6998,53.7097,53.6702,53.6998,13198.0
2024-12-06 14:35:00,54.38,54.38,54.33,54.36,11076.0,53.7097,53.7097,53.6603,53.69,11076.0
2024-12-06 14:40:00,54.36,54.36,54.33,54.35,12500.0,53.69,53.69,53.6603,53.6801,12500.0
2024-12-06 14:45:00,54.36,54.37,54.28,54.3,22098.0,53.69,53.6998,53.6109,53.6307,22098.0
2024-12-06 14:50:00,54.31,54.31,54.22,54.22,15775.0,53.6406,53.6406,53.5517,53.5517,15775.0
2024-12-06 14:55:00,54.23,54.23,54.17,54.21,18065.0,53.5616,53.5616,53.5023,53.5418,18065.0
2024-12-06 15:00:00,54.21,54.22,54.17,54.19,17918.0,53.5418,53.5517,53.5023,53.5221,17918.0
2024-12-06 15:05:00,54.2,54.21,54.16,54.16,15591.0,53.5319,53.5418,53.4924,53.4924,15591.0
2024-12-06 15:10:00,54.16,54.22,54.14,54.2,20106.0,53.4924,53.5517,53.4727,53.5319,20106.0
2024-12-06 15:15:00,54.21,54.26,54.17,54.26,24458.0,53.5418,53.5912,53.5023,53.5912,24458.0
2024-12-06 15:20:00,54.26,54.31,54.25,54.31,17281.0,53.5912,53.6406,53.5813,53.6406,17281.0
2024-12-06 15:25:00,54.3,54.36,54.3,54.36,20513.0,53.6307,53.69,53.6307,53.69,20513.0
2024-12-06 15:30:00,54.36,54.36,54.31,54.32,33141.0,53.69,53.69,53.6406,53.6505,33141.0
2024-12-06 15:35:00,54.31,54.33,54.23,54.28,24968.0,53.6406,53.6603,53.5616,53.6109,24968.0
2024-12-06 15:40:00,54.28,54.29,54.2,54.23,31719.0,53.6109,53.6208,53.5319,53.5616,31719.0
2024-12-06 15:45:00,54.22,54.24,54.19,54.23,24469.0,53.5517,53.5714,53.5221,53.5616,24469.0
2024-12-06 15:50:00,54.24,54.25,54.15,54.16,46038.0,53.5714,53.5813,53.4825,53.4924,46038.0
2024-12-06 15:55:00,54.15,54.15,53.98,53.99,187969.0,53.4825,53.4825,53.3146,53.3245,187969.0
2024-12-09 09:30:00,55.5,56.01,55.17,55.85,222904.0,54.8159,55.3196,54.49,55.1616,222904.0
2024-12-09 09:35:00,55.89,56.41,55.88,56.27,139553.0,55.2011,55.7147,55.1912,55.5764,139553.0
2024-12-09 09:40:00,56.22,56.45,56.14,56.31,173818.0,55.527,55.7542,55.448,55.6159,173818.0
2024-12-09 09:45:00,56.33,56.33,56.06,56.06,80835.0,55.6357,55.6357,55.369,55.369,80835.0
2024-12-09 09:50:00,56.08,56.19,56.01,56.18,59862.0,55.3888,55.4974,55.3196,55.4875,59862.0
2024-12-09 09:55:00,56.17,56.51,56.12,56.49,55541.0,55.4776,55.8135,55.4283,55.7937,55541.0
2024-12-09 10:00:00,56.48,56.61,56.29,56.3,66986.0,55.7838,55.9122,55.5962,55.606,66986.0
2024-12-09 10:05:00,56.3,56.43,56.3,56.4,36959.0,55.606,55.7344,55.606,55.7048,36959.0
2024-12-09 10:10:00,56.39,56.41,56.1,56.16,70361.0,55.6949,55.7147,55.4085,55.4678,70361.0
2024-12-09 10:15:00,56.14,56.18,55.9,55.92,51480.0,55.448,55.4875,55.211,55.2307,51480.0
2024-12-09 10:20:00,55.91,55.99,55.9,55.95,50351.0,55.2209,55.2999,55.211,55.2604,50351.0
2024-12-09 10:25:00,55.95,55.99,55.83,55.84,31541.0,55.2604,55.2999,55.1418,55.1517,31541.0
2024-12-09 10:30:00,55.84,56.11,55.82,56.08,45916.0,55.1517,55.4184,55.132,55.3888,45916.0
2024-12-09 10:35:00,56.06,56.25,56.03,56.12,46519.0,55.369,55.5567,55.3394,55.4283,46519.0
2024-12-09 10:40:00,56.1,56.19,56.08,56.16,35430.0,55.4085,55.4974,55.3888,55.4678,35430.0
2024-12-09 10:45:00,56.16,56.17,56.01,56.14,38318.0,55.4678,55.4776,55.3196,55.448,38318.0
2024-12-09 10:50:00,56.13,56.45,56.13,56.37,54203.0,55.4381,55.7542,55.4381,55.6752,54203.0
2024-12-09 10:55:00,56.38,56.42,56.3,56.32,44300.0,55.6851,55.7246,55.606,55.6258,44300.0
2024-12-09 11:00:00,56.33,56.35,56.15,56.19,35599.0,55.6357,55.6554,55.4579,55.4974,35599.0
2024-12-09 11:05:00,56.19,56.24,56.05,56.09,58569.0,55.4974,55.5468,55.3591,55.3986,58569.0
2024-12-09 11:10:00,56.08,56.09,55.73,55.73,36979.0,55.3888,55.3986,55.0431,55.0431,36979.0
2024-12-09 11:15:00,55.72,55.85,55.7,55.76,29745.0,55.0332,55.1616,55.0134,55.0727,29745.0
2024-12-09 11:20:00,55.75,55.88,55.74,55.88,34559.0,55.0628,55.1912,55.0529,55.1912,34559.0
2024-12-09 11:25:00,55.88,55.9,55.77,55.77,63010.0,55.1912,55.211,55.0826,55.0826,63010.0
2024-12-09 11:30:00,55.76,55.77,55.67,55.7,46598.0,55.0727,55.0826,54.9838,55.0134,46598.0
2024-12-09 11:35:00,55.68,55.79,55.68,55.74,33490.0,54.9937,55.1023,54.9937,55.0529,33490.0
2024-12-09 11:40:00,55.73,55.77,55.72,55.73,16298.0,55.0431,55.0826,55.0332,55.0431,16298.0
2024-12-09 11:45:00,55.74,55.85,55.72,55.85,36878.0,55.0529,55.1616,55.0332,55.1616,36878.0
2024-12-09 11:50:00,55.86,55.91,55.73,55.73,33818.0,55.1715,55.2209,55.0431,55.0431,33818.0
2024-12-09 11:55:00,55.74,55.77,55.69,55.69,14342.0,55.0529,55.0826,55.0036,55.0036,14342.0
2024-12-09 12:00:00,55.69,55.73,55.67,55.73,29464.0,55.0036,55.0431,54.9838,55.0431,29464.0
2024-12-09 12:05:00,55.73,55.82,55.68,55.82,20820.0,55.0431,55.132,54.9937,55.132,20820.0
2024-12-09 12:10:00,55.83,55.88,55.75,55.77,31253.0,55.1418,55.1912,55.0628,55.0826,31253.0
2024-12-09 12:15:00,55.77,55.82,55.73,55.79,37369.0,55.0826,55.132,55.0431,55.1023,37369.0
2024-12-09 12:20:00,55.78,55.78,55.72,55.72,21797.0,55.0925,55.0925,55.0332,55.0332,21797.0
2024-12-09 12:25:00,55.73,55.74,55.66,55.72,48996.0,55.0431,55.0529,54.9739,55.0332,48996.0
2024-12-09 12:30:00,55.72,55.81,55.61,55.64,25857.0,55.0332,55.1221,54.9246,54.9542,25857.0
2024-12-09 12:35:00,55.64,55.71,55.64,55.69,21893.0,54.9542,55.0233,54.9542,55.0036,21893.0
2024-12-09 12:40:00,55.69,55.84,55.68,55.81,29075.0,55.0036,55.1517,54.9937,55.1221,29075.0
2024-12-09 12:45:00,55.81,55.82,55.73,55.75,15956.0,55.1221,55.132,55.0431,55.0628,15956.0
2024-12-09 12:50:00,55.73,55.77,55.68,55.69,13422.0,55.0431,55.0826,54.9937,55.0036,13422.0
2024-12-09 12:55:00,55.69,55.76,55.65,55.73,13093.0,55.0036,55.0727,54.9641,55.0431,13093.0
2024-12-09 13:00:00,55.73,55.74,55.65,55.68,16500.0,55.0431,55.0529,54.9641,54.9937,16500.0
2024-12-09 13:05:00,55.68,55.7,55.66,55.67,15691.0,54.9937,55.0134,54.9739,54.9838,15691.0
2024-12-09 13:10:00,55.68,55.74,55.64,55.65,14831.0,54.9937,55.0529,54.9542,54.9641,14831.0
2024-12-09 13:15:00,55.64,55.66,55.6,55.63,8022.0,54.9542,54.9739,54.9147,54.9443,8022.0
2024-12-09 13:20:00,55.63,55.63,55.54,55.56,17075.0,54.9443,54.9443,54.8554,54.8752,17075.0
2024-12-09 13:25:00,55.57,55.57,55.47,55.48,12161.0,54.885,54.885,54.7863,54.7962,12161.0
2024-12-09 13:30:00,55.47,55.48,55.45,55.46,8464.0,54.7863,54.7962,54.7665,54.7764,8464.0
2024-12-09 13:35:00,55.46,55.5,55.45,55.46,14664.0,54.7764,54.8159,54.7665,54.7764,14664.0
2024-12-09 13:40:00,55.47,55.47,55.35,55.38,11162.0,54.7863,54.7863,54.6678,54.6974,11162.0
2024-12-09 13:45:00,55.38,55.41,55.34,55.35,12846.0,54.6974,54.727,54.6579,54.6678,12846.0
2024-12-09 13:50:00,55.34,55.39,55.34,55.36,10845.0,54.6579,54.7073,54.6579,54.6776,10845.0
2024-12-09 13:55:00,55.36,55.36,55.32,55.35,11778.0,54.6776,54.6776,54.6381,54.6678,11778.0
2024-12-09 14:00:00,55.35,55.35,55.28,55.33,8837.0,54.6678,54.6678,54.5986,54.648,8837.0
2024-12-09 14:05:00,55.3,55.33,55.28,55.33,11776.0,54.6184,54.648,54.5986,54.648,11776.0
2024-12-09 14:10:00,55.33,55.34,55.3,55.3,15329.0,54.648,54.6579,54.6184,54.6184,15329.0
2024-12-09 14:15:00,55.32,55.45,55.29,55.45,9338.0,54.6381,54.7665,54.6085,54.7665,9338.0
2024-12-09 14:20:00,55.44,55.46,55.4,55.46,19883.0,54.7566,54.7764,54.7171,54.7764,19883.0
2024-12-09 14:25:00,55.46,55.46,55.3,55.32,18550.0,54.7764,54.7764,54.6184,54.6381,18550.0
2024-12-09 14:30:00,55.33,55.33,55.27,55.3,15148.0,54.648,54.648,54.5887,54.6184,15148.0
2024-12-09 14:35:00,55.31,55.37,55.31,55.31,13714.0,54.6283,54.6875,54.6283,54.6283,13714.0
2024-12-09 14:40:00,55.3,55.3,55.25,55.28,15554.0,54.6184,54.6184,54.569,54.5986,15554.0
2024-12-09 14:45:00,55.27,55.29,55.25,55.28,14082.0,54.5887,54.6085,54.569,54.5986,14082.0
2024-12-09 14:50:00,55.28,55.29,55.25,55.29,14156.0,54.5986,54.6085,54.569,54.6085,14156.0
2024-12-09 14:55:00,55.29,55.34,55.28,55.34,17348.0,54.6085,54.6579,54.5986,54.6579,17348.0
2024-12-09 15:00:00,55.35,55.35,55.24,55.25,19672.0,54.6678,54.6678,54.5591,54.569,19672.0
2024-12-09 15:05:00,55.24,55.36,55.24,55.36,26694.0,54.5591,54.6776,54.5591,54.6776,26694.0
2024-12-09 15:10:00,55.36,55.4,55.35,55.4,28449.0,54.6776,54.7171,54.6678,54.7171,28449.0
2024-12-09 15:15:00,55.39,55.41,55.3,55.33,32505.0,54.7073,54.727,54.6184,54.648,32505.0
2024-12-09 15:20:00,55.32,55.33,55.28,55.3,30275.0,54.6381,54.648,54.5986,54.6184,30275.0
2024-12-09 15:25:00,55.31,55.36,55.29,55.33,32748.0,54.6283,54.6776,54.6085,54.648,32748.0
2024-12-09 15:30:00,55.34,55.35,55.24,55.25,26961.0,54.6579,54.6678,54.5591,54.569,26961.0
2024-12-09 15:35:00,55.25,55.25,55.13,55.13,39643.0,54.569,54.569,54.4505,54.4505,39643.0
2024-12-09 15:40:00,55.14,55.14,55.05,55.1,32077.0,54.4603,54.4603,54.3715,54.4208,32077.0
2024-12-09 15:45:00,55.1,55.14,55.06,55.13,50809.0,54.4208,54.4603,54.3813,54.4505,50809.0
2024-12-09 15:50:00,55.12,55.18,55.09,55.14,57591.0,54.4406,54.4999,54.411,54.4603,57591.0
2024-12-09 15:55:00,55.14,55.19,55.07,55.18,300053.0,54.4603,54.5097,54.3912,54.4999,300053.0
2024-12-10 09:30:00,54.71,54.85,54.2,54.33,122098.0,54.0356,54.1739,53.5319,53.6603,122098.0
2024-12-10 09:35:00,54.36,54.94,54.36,54.75,16917.0,53.69,54.2628,53.69,54.0752,16917.0
2024-12-10 09:40:00,54.69,54.7,54.26,54.41,30671.0,54.0159,54.0258,53.5912,53.7393,30671.0
2024-12-10 09:45:00,54.4,54.5,54.3,54.5,17118.0,53.7295,53.8282,53.6307,53.8282,17118.0
2024-12-10 09:50:00,54.45,54.47,54.21,54.26,30364.0,53.7789,53.7986,53.5418,53.5912,30364.0
2024-12-10 09:55:00,54.21,54.34,54.2,54.27,69449.0,53.5418,53.6702,53.5319,53.6011,69449.0
2024-12-10 10:00:00,54.28,54.44,54.26,54.4,16059.0,53.6109,53.769,53.5912,53.7295,16059.0
2024-12-10 10:05:00,54.4,54.44,54.31,54.4,33551.0,53.7295,53.769,53.6406,53.7295,33551.0
2024-12-10 10:10:00,54.4,54.43,54.35,54.37,16336.0,53.7295,53.7591,53.6801,53.6998,16336.0
2024-12-10 10:15:00,54.38,54.48,54.33,54.46,25055.0,53.7097,53.8085,53.6603,53.7887,25055.0
2024-12-10 10:20:00,54.46,54.57,54.43,54.57,36241.0,53.7887,53.8974,53.7591,53.8974,36241.0
2024-12-10 10:25:00,54.58,54.66,54.55,54.55,31485.0,53.9072,53.9863,53.8776,53.8776,31485.0
2024-12-10 10:30:00,54.54,54.64,54.47,54.61,30843.0,53.8677,53.9665,53.7986,53.9369,30843.0
2024-12-10 10:35:00,54.6,54.63,54.49,54.5,33569.0,53.927,53.9566,53.8184,53.8282,33569.0
2024-12-10 10:40:00,54.49,54.55,54.42,54.48,40531.0,53.8184,53.8776,53.7492,53.8085,40531.0
2024-12-10 10:45:00,54.48,54.67,54.47,54.66,16427.0,53.8085,53.9961,53.7986,53.9863,16427.0
2024-12-10 10:50:00,54.65,54.79,54.65,54.78,10541.0,53.9764,54.1147,53.9764,54.1048,10541.0
2024-12-10 10:55:00,54.78,54.85,54.74,54.81,15316.0,54.1048,54.1739,54.0653,54.1344,15316.0
2024-12-10 11:00:00,54.8,54.89,54.78,54.89,27343.0,54.1245,54.2134,54.1048,54.2134,27343.0
2024-12-10 11:05:00,54.9,54.94,54.85,54.94,18325.0,54.2233,54.2628,54.1739,54.2628,18325.0
2024-12-10 11:10:00,54.94,55.01,54.91,54.98,17054.0,54.2628,54.3319,54.2332,54.3023,17054.0
2024-12-10 11:15:00,54.99,54.99,54.88,54.99,16905.0,54.3122,54.3122,54.2036,54.3122,16905.0
2024-12-10 11:20:00,55.01,55.06,54.97,55.06,14727.0,54.3319,54.3813,54.2924,54.3813,14727.0
2024-12-10 11:25:00,55.06,55.15,55.06,55.14,11315.0,54.3813,54.4702,54.3813,54.4603,11315.0
2024-12-10 11:30:00,55.13,55.17,55.07,55.15,19241.0,54.4505,54.49,54.3912,54.4702,19241.0
2024-12-10 11:35:00,55.15,55.18,55.09,55.18,18294.0,54.4702,54.4999,54.411,54.4999,18294.0
2024-12-10 11:40:00,55.17,55.17,55.08,55.11,17863.0,54.49,54.49,54.4011,54.4307,17863.0
2024-12-10 11:45:00,55.11,55.19,55.09,55.18,36176.0,54.4307,54.5097,54.411,54.4999,36176.0
2024-12-10 11:50:00,55.18,55.29,55.16,55.19,73533.0,54.4999,54.6085,54.4801,54.5097,73533.0
2024-12-10 11:55:00,55.19,55.27,55.15,55.22,36768.0,54.5097,54.5887,54.4702,54.5394,36768.0
2024-12-10 12:00:00,55.22,55.22,55.12,55.13,12066.0,54.5394,54.5394,54.4406,54.4505,12066.0
2024-12-10 12:05:00,55.13,55.24,55.12,55.23,15154.0,54.4505,54.5591,54.4406,54.5492,15154.0
2024-12-10 12:10:00,55.24,55.31,55.2,55.23,34020.0,54.5591,54.6283,54.5196,54.5492,34020.0
2024-12-10 12:15:00,55.23,55.36,55.23,55.36,16560.0,54.5492,54.6776,54.5492,54.6776,16560.0
2024-12-10 12:20:00,55.36,55.37,55.26,55.32,41262.0,54.6776,54.6875,54.5789,54.6381,41262.0
2024-12-10 12:25:00,55.31,55.34,55.26,55.32,16741.0,54.6283,54.6579,54.5789,54.6381,16741.0
2024-12-10 12:30:00,55.32,55.35,55.28,55.28,13768.0,54.6381,54.6678,54.5986,54.5986,13768.0
2024-12-10 12:35:00,55.29,55.29,55.2,55.2,15319.0,54.6085,54.6085,54.5196,54.5196,15319.0
2024-12-10 12:40:00,55.2,55.29,55.17,55.23,23782.0,54.5196,54.6085,54.49,54.5492,23782.0
2024-12-10 12:45:00,55.24,55.27,55.23,55.27,8918.0,54.5591,54.5887,54.5492,54.5887,8918.0
2024-12-10 12:50:00,55.27,55.31,55.26,55.31,11273.0,54.5887,54.6283,54.5789,54.6283,11273.0
2024-12-10 12:55:00,55.31,55.33,55.29,55.32,11207.0,54.6283,54.648,54.6085,54.6381,11207.0
2024-12-10 13:00:00,55.32,55.35,55.3,55.32,7445.0,54.6381,54.6678,54.6184,54.6381,7445.0
2024-12-10 13:05:00,55.3,55.41,55.29,55.37,10738.0,54.6184,54.727,54.6085,54.6875,10738.0
2024-12-10 13:10:00,55.37,55.41,55.37,55.41,10335.0,54.6875,54.727,54.6875,54.727,10335.0
2024-12-10 13:15:00,55.41,55.44,55.32,55.32,9710.0,54.727,54.7566,54.6381,54.6381,9710.0
2024-12-10 13:20:00,55.33,55.33,55.28,55.32,9453.0,54.648,54.648,54.5986,54.6381,9453.0
2024-12-10 13:25:00,55.32,55.35,55.3,55.33,10546.0,54.6381,54.6678,54.6184,54.648,10546.0
2024-12-10 13:30:00,55.32,55.34,55.32,55.33,8501.0,54.6381,54.6579,54.6381,54.648,8501.0
2024-12-10 13:35:00,55.33,55.39,55.33,55.39,7351.0,54.648,54.7073,54.648,54.7073,7351.0
2024-12-10 13:40:00,55.38,55.44,55.37,55.38,15431.0,54.6974,54.7566,54.6875,54.6974,15431.0
2024-12-10 13:45:00,55.38,55.38,55.34,55.34,8979.0,54.6974,54.6974,54.6579,54.6579,8979.0
2024-12-10 13:50:00,55.34,55.38,55.34,55.35,15282.0,54.6579,54.6974,54.6579,54.6678,15282.0
2024-12-10 13:55:00,55.35,55.37,55.34,55.35,5292.0,54.6678,54.6875,54.6579,54.6678,5292.0
2024-12-10 14:00:00,55.34,55.37,55.34,55.35,18714.0,54.6579,54.6875,54.6579,54.6678,18714.0
2024-12-10 14:05:00,55.35,55.36,55.27,55.3,9028.0,54.6678,54.6776,54.5887,54.6184,9028.0
2024-12-10 14:10:00,55.3,55.3,55.26,55.27,12144.0,54.6184,54.6184,54.5789,54.5887,12144.0
2024-12-10 14:15:00,55.26,55.28,55.21,55.25,23607.0,54.5789,54.5986,54.5295,54.569,23607.0
2024-12-10 14:20:00,55.26,55.29,55.25,55.28,12498.0,54.5789,54.6085,54.569,54.5986,12498.0
2024-12-10 14:25:00,55.27,55.28,55.19,55.27,23210.0,54.5887,54.5986,54.5097,54.5887,23210.0
2024-12-10 14:30:00,55.26,55.28,55.15,55.15,12520.0,54.5789,54.5986,54.4702,54.4702,12520.0
2024-12-10 14:35:00,55.16,55.21,55.14,55.21,25478.0,54.4801,54.5295,54.4603,54.5295,25478.0
2024-12-10 14:40:00,55.2,55.23,55.12,55.16,24977.0,54.5196,54.5492,54.4406,54.4801,24977.0
2024-12-10 14:45:00,55.16,55.16,55.05,55.07,25364.0,54.4801,54.4801,54.3715,54.3912,25364.0
2024-12-10 14:50:00,55.08,55.09,55.06,55.08,7544.0,54.4011,54.411,54.3813,54.4011,7544.0
2024-12-10 14:55:00,55.08,55.12,55.06,55.11,6788.0,54.4011,54.4406,54.3813,54.4307,6788.0
2024-12-10 15:00:00,55.1,55.11,54.99,55.07,65718.0,54.4208,54.4307,54.3122,54.3912,65718.0
2024-12-10 15:05:00,55.08,55.08,54.96,54.97,11865.0,54.4011,54.4011,54.2826,54.2924,11865.0
2024-12-10 15:10:00,54.97,54.97,54.87,54.88,17529.0,54.2924,54.2924,54.1937,54.2036,17529.0
2024-12-10 15:15:00,54.88,54.96,54.88,54.95,31173.0,54.2036,54.2826,54.2036,54.2727,31173.0
2024-12-10 15:20:00,54.95,54.95,54.89,54.89,17805.0,54.2727,54.2727,54.2134,54.2134,17805.0
2024-12-10 15:25:00,54.9,54.9,54.76,54.82,36974.0,54.2233,54.2233,54.085,54.1443,36974.0
2024-12-10 15:30:00,54.82,54.82,54.74,54.77,23583.0,54.1443,54.1443,54.0653,54.0949,23583.0
2024-12-10 15:35:00,54.77,54.83,54.73,54.81,33860.0,54.0949,54.1542,54.0554,54.1344,33860.0
2024-12-10 15:40:00,54.82,54.82,54.74,54.77,25377.0,54.1443,54.1443,54.0653,54.0949,25377.0
2024-12-10 15:45:00,54.77,54.78,54.7,54.75,38643.0,54.0949,54.1048,54.0258,54.0752,38643.0
2024-12-10 15:50:00,54.75,54.81,54.67,54.73,68608.0,54.0752,54.1344,53.9961,54.0554,68608.0
2024-12-10 15:55:00,54.73,54.91,54.72,54.91,141286.0,54.0554,54.2332,54.0455,54.2332,141286.0
2024-12-11 09:30:00,55.0,55.06,54.7,54.73,41666.0,54.3221,54.3813,54.0258,54.0554,41666.0
2024-12-11 09:35:00,54.68,54.74,54.6,54.66,13583.0,54.006,54.0653,53.927,53.9863,13583.0
2024-12-11 09:40:00,54.63,54.7,54.41,54.5,51029.0,53.9566,54.0258,53.7393,53.8282,51029.0
2024-12-11 09:45:00,54.52,54.73,54.49,54.73,12025.0,53.848,54.0554,53.8184,54.0554,12025.0
2024-12-11 09:50:00,54.71,54.73,54.49,54.49,31948.0,54.0356,54.0554,53.8184,53.8184,31948.0
2024-12-11 09:55:00,54.49,54.56,54.36,54.41,25259.0,53.8184,53.8875,53.69,53.7393,25259.0
2024-12-11 10:00:00,54.4,54.4,54.1,54.16,27841.0,53.7295,53.7295,53.4332,53.4924,27841.0
2024-12-11 10:05:00,54.15,54.18,54.06,54.16,14488.0,53.4825,53.5122,53.3937,53.4924,14488.0
2024-12-11 10:10:00,54.15,54.18,54.09,54.12,11714.0,53.4825,53.5122,53.4233,53.4529,11714.0
2024-12-11 10:15:00,54.12,54.24,54.07,54.24,10645.0,53.4529,53.5714,53.4035,53.5714,10645.0
2024-12-11 10:20:00,54.24,54.4,54.22,54.34,12720.0,53.5714,53.7295,53.5517,53.6702,12720.0
2024-12-11 10:25:00,54.32,54.36,54.31,54.33,12520.0,53.6505,53.69,53.6406,53.6603,12520.0
2024-12-11 10:30:00,54.32,54.41,54.28,54.41,28067.0,53.6505,53.7393,53.6109,53.7393,28067.0
2024-12-11 10:35:00,54.41,54.44,54.35,54.42,31266.0,53.7393,53.769,53.6801,53.7492,31266.0
2024-12-11 10:40:00,54.43,54.45,54.35,54.44,76348.0,53.7591,53.7789,53.6801,53.769,76348.0
2024-12-11 10:45:00,54.44,54.46,54.34,54.42,129425.0,53.769,53.7887,53.6702,53.7492,129425.0
2024-12-11 10:50:00,54.44,54.56,54.44,54.54,10922.0,53.769,53.8875,53.769,53.8677,10922.0
2024-12-11 10:55:00,54.57,54.57,54.51,54.53,7873.0,53.8974,53.8974,53.8381,53.8579,7873.0
2024-12-11 11:00:00,54.52,54.52,54.36,54.44,29147.0,53.848,53.848,53.69,53.769,29147.0
2024-12-11 11:05:00,54.44,54.46,54.4,54.41,12629.0,53.769,53.7887,53.7295,53.7393,12629.0
2024-12-11 11:10:00,54.4,54.43,54.35,54.43,22576.0,53.7295,53.7591,53.6801,53.7591,22576.0
2024-12-11 11:15:00,54.44,54.45,54.4,54.44,9044.0,53.769,53.7789,53.7295,53.769,9044.0
2024-12-11 11:20:00,54.45,54.46,54.39,54.46,19709.0,53.7789,53.7887,53.7196,53.7887,19709.0
2024-12-11 11:25:00,54.46,54.58,54.44,54.57,16042.0,53.7887,53.9072,53.769,53.8974,16042.0
2024-12-11 11:30:00,54.56,54.63,54.53,54.62,9203.0,53.8875,53.9566,53.8579,53.9468,9203.0
2024-12-11 11:35:00,54.64,54.75,54.6,54.75,25118.0,53.9665,54.0752,53.927,54.0752,25118.0
2024-12-11 11:40:00,54.75,54.83,54.74,54.83,26067.0,54.0752,54.1542,54.0653,54.1542,26067.0
2024-12-11 11:45:00,54.83,54.85,54.72,54.72,24541.0,54.1542,54.1739,54.0455,54.0455,24541.0
2024-12-11 11:50:00,54.73,54.81,54.71,54.79,80859.0,54.0554,54.1344,54.0356,54.1147,80859.0
2024-12-11 11:55:00,54.79,54.87,54.76,54.85,16376.0,54.1147,54.1937,54.085,54.1739,16376.0
2024-12-11 12:00:00,54.85,54.94,54.84,54.92,6050.0,54.1739,54.2628,54.164,54.2431,6050.0
2024-12-11 12:05:00,54.91,55.06,54.91,55.03,20110.0,54.2332,54.3813,54.2332,54.3517,20110.0
2024-12-11 12:10:00,55.02,55.07,54.97,55.0,21565.0,54.3418,54.3912,54.2924,54.3221,21565.0
2024-12-11 12:15:00,55.01,55.07,54.98,55.0,32831.0,54.3319,54.3912,54.3023,54.3221,32831.0
2024-12-11 12:20:00,55.0,55.02,54.94,55.0,15867.0,54.3221,54.3418,54.2628,54.3221,15867.0
2024-12-11 12:25:00,54.99,55.06,54.99,55.05,7101.0,54.3122,54.3813,54.3122,54.3715,7101.0
2024-12-11 12:30:00,55.06,55.06,54.97,54.99,26701.0,54.3813,54.3813,54.2924,54.3122,26701.0
2024-12-11 12:35:00,55.0,55.02,54.97,54.98,19819.0,54.3221,54.3418,54.2924,54.3023,19819.0
2024-12-11 12:40:00,54.98,55.0,54.96,54.98,9512.0,54.3023,54.3221,54.2826,54.3023,9512.0
2024-12-11 12:45:00,54.98,54.98,54.87,54.9,21458.0,54.3023,54.3023,54.1937,54.2233,21458.0
2024-12-11 12:50:00,54.89,54.91,54.83,54.83,53724.0,54.2134,54.2332,54.1542,54.1542,53724.0
2024-12-11 12:55:00,54.81,54.9,54.81,54.85,15632.0,54.1344,54.2233,54.1344,54.1739,15632.0
2024-12-11 13:00:00,54.85,54.9,54.84,54.88,17853.0,54.1739,54.2233,54.164,54.2036,17853.0
2024-12-11 13:05:00,54.89,54.89,54.85,54.87,10106.0,54.2134,54.2134,54.1739,54.1937,10106.0
2024-12-11 13:10:00,54.87,54.9,54.84,54.84,29498.0,54.1937,54.2233,54.164,54.164,29498.0
2024-12-11 13:15:00,54.84,54.85,54.79,54.79,8769.0,54.164,54.1739,54.1147,54.1147,8769.0
2024-12-11 13:20:00,54.78,54.82,54.75,54.77,20410.0,54.1048,54.1443,54.0752,54.0949,20410.0
2024-12-11 13:25:00,54.79,54.89,54.76,54.84,39756.0,54.1147,54.2134,54.085,54.164,39756.0
2024-12-11 13:30:00,54.84,54.86,54.82,54.83,14680.0,54.164,54.1838,54.1443,54.1542,14680.0
2024-12-11 13:35:00,54.82,54.91,54.77,54.78,141325.0,54.1443,54.2332,54.0949,54.1048,141325.0
2024-12-11 13:40:00,54.8,54.89,54.8,54.87,12842.0,54.1245,54.2134,54.1245,54.1937,12842.0
2024-12-11 13:45:00,54.87,54.88,54.86,54.87,7235.0,54.1937,54.2036,54.1838,54.1937,7235.0
2024-12-11 13:50:00,54.87,54.87,54.75,54.75,5747.0,54.1937,54.1937,54.0752,54.0752,5747.0
2024-12-11 13:55:00,54.75,54.75,54.7,54.72,6185.0,54.0752,54.0752,54.0258,54.0455,6185.0
2024-12-11 14:00:00,54.72,54.73,54.65,54.66,7146.0,54.0455,54.0554,53.9764,53.9863,7146.0
2024-12-11 14:05:00,54.67,54.69,54.64,54.68,8942.0,53.9961,54.0159,53.9665,54.006,8942.0
2024-12-11 14:10:00,54.68,54.7,54.67,54.7,4310.0,54.006,54.0258,53.9961,54.0258,4310.0
2024-12-11 14:15:00,54.7,54.73,54.69,54.72,5869.0,54.0258,54.0554,54.0159,54.0455,5869.0
2024-12-11 14:20:00,54.74,54.75,54.72,54.73,6090.0,54.0653,54.0752,54.0455,54.0554,6090.0
2024-12-11 14:25:00,54.74,54.74,54.67,54.68,5220.0,54.0653,54.0653,53.9961,54.006,5220.0
2024-12-11 14:30:00,54.67,54.67,54.62,54.65,8425.0,53.9961,53.9961,53.9468,53.9764,8425.0
2024-12-11 14:35:00,54.65,54.66,54.63,54.64,9950.0,53.9764,53.9863,53.9566,53.9665,9950.0
2024-12-11 14:40:00,54.64,54.64,54.58,54.59,11163.0,53.9665,53.9665,53.9072,53.9171,11163.0
2024-12-11 14:45:00,54.59,54.63,54.57,54.63,14480.0,53.9171,53.9566,53.8974,53.9566,14480.0
2024-12-11 14:50:00,54.62,54.79,54.55,54.77,45709.0,53.9468,54.1147,53.8776,54.0949,45709.0
2024-12-11 14:55:00,54.76,54.83,54.62,54.77,211405.0,54.085,54.1542,53.9468,54.0949,211405.0
2024-12-11 15:00:00,54.78,54.78,54.68,54.7,13630.0,54.1048,54.1048,54.006,54.0258,13630.0
2024-12-11 15:05:00,54.71,54.71,54.64,54.65,5610.0,54.0356,54.0356,53.9665,53.9764,5610.0
2024-12-11 15:10:00,54.65,54.72,54.64,54.7,120668.0,53.9764,54.0455,53.9665,54.0258,120668.0
2024-12-11 15:15:00,54.71,54.76,54.7,54.72,9177.0,54.0356,54.085,54.0258,54.0455,9177.0
2024-12-11 15:20:00,54.71,54.72,54.68,54.71,11909.0,54.0356,54.0455,54.006,54.0356,11909.0
2024-12-11 15:25:00,54.71,54.78,54.71,54.78,8095.0,54.0356,54.1048,54.0356,54.1048,8095.0
2024-12-11 15:30:00,54.78,54.78,54.73,54.73,11406.0,54.1048,54.1048,54.0554,54.0554,11406.0
2024-12-11 15:35:00,54.73,54.75,54.65,54.73,20129.0,54.0554,54.0752,53.9764,54.0554,20129.0
2024-12-11 15:40:00,54.73,54.76,54.71,54.73,11762.0,54.0554,54.085,54.0356,54.0554,11762.0
2024-12-11 15:45:00,54.73,54.87,54.7,54.86,24901.0,54.0554,54.1937,54.0258,54.1838,24901.0
2024-12-11 15:50:00,54.86,54.89,54.6,54.6,108220.0,54.1838,54.2134,53.927,53.927,108220.0
2024-12-11 15:55:00,54.61,54.71,54.44,54.46,383830.0,53.9369,54.0356,53.769,53.7887,383830.0
2024-12-12 09:30:00,54.51,54.86,54.31,54.46,62772.0,53.8381,54.1838,53.6406,53.7887,62772.0
2024-12-12 09:35:00,54.5,54.82,54.49,54.77,9169.0,53.8282,54.1443,53.8184,54.0949,9169.0
2024-12-12 09:40:00,54.77,54.95,54.7,54.83,27342.0,54.0949,54.2727,54.0258,54.1542,27342.0
2024-12-12 09:45:00,54.85,54.9,54.8,54.85,19864.0,54.1739,54.2233,54.1245,54.1739,19864.0
2024-12-12 09:50:00,54.85,54.9,54.72,54.74,12916.0,54.1739,54.2233,54.0455,54.0653,12916.0
2024-12-12 09:55:00,54.71,54.77,54.56,54.74,38171.0,54.0356,54.0949,53.8875,54.0653,38171.0
2024-12-12 10:00:00,54.75,54.79,54.67,54.77,23706.0,54.0752,54.1147,53.9961,54.0949,23706.0
2024-12-12 10:05:00,54.77,54.83,54.72,54.77,35524.0,54.0949,54.1542,54.0455,54.0949,35524.0
2024-12-12 10:10:00,54.76,54.81,54.69,54.8,15603.0,54.085,54.1344,54.0159,54.1245,15603.0
2024-12-12 10:15:00,54.8,54.81,54.73,54.78,26171.0,54.1245,54.1344,54.0554,54.1048,26171.0
2024-12-12 10:20:00,54.77,54.79,54.73,54.75,15781.0,54.0949,54.1147,54.0554,54.0752,15781.0
2024-12-12 10:25:00,54.73,54.73,54.58,54.68,25664.0,54.0554,54.0554,53.9072,54.006,25664.0
2024-12-12 10:30:00,54.7,54.75,54.64,54.69,45449.0,54.0258,54.0752,53.9665,54.0159,45449.0
2024-12-12 10:35:00,54.68,54.68,54.63,54.63,18737.0,54.006,54.006,53.9566,53.9566,18737.0
2024-12-12 10:40:00,54.63,54.64,54.49,54.52,8497.0,53.9566,53.9665,53.8184,53.848,8497.0
2024-12-12 10:45:00,54.51,54.6,54.51,54.57,120409.0,53.8381,53.927,53.8381,53.8974,120409.0
2024-12-12 10:50:00,54.58,54.63,54.55,54.55,8315.0,53.9072,53.9566,53.8776,53.8776,8315.0
2024-12-12 10:55:00,54.55,54.67,54.45,54.45,112207.0,53.8776,53.9961,53.7789,53.7789,112207.0
2024-12-12 11:00:00,54.45,54.45,54.29,54.41,172263.0,53.7789,53.7789,53.6208,53.7393,172263.0
2024-12-12 11:05:00,54.42,54.47,54.36,54.42,47072.0,53.7492,53.7986,53.69,53.7492,47072.0
2024-12-12 11:10:00,54.41,54.42,54.3,54.32,10938.0,53.7393,53.7492,53.6307,53.6505,10938.0
2024-12-12 11:15:00,54.33,54.33,54.29,54.32,12300.0,53.6603,53.6603,53.6208,53.6505,12300.0
2024-12-12 11:20:00,54.31,54.33,54.27,54.29,11634.0,53.6406,53.6603,53.6011,53.6208,11634.0
2024-12-12 11:25:00,54.28,54.32,54.21,54.25,11835.0,53.6109,53.6505,53.5418,53.5813,11835.0
2024-12-12 11:30:00,54.27,54.27,54.2,54.21,7214.0,53.6011,53.6011,53.5319,53.5418,7214.0
2024-12-12 11:35:00,54.2,54.2,54.14,54.15,7112.0,53.5319,53.5319,53.4727,53.4825,7112.0
2024-12-12 11:40:00,54.15,54.16,54.05,54.08,13712.0,53.4825,53.4924,53.3838,53.4134,13712.0
2024-12-12 11:45:00,54.07,54.07,53.96,54.01,19296.0,53.4035,53.4035,53.2949,53.3443,19296.0
2024-12-12 11:50:00,54.01,54.01,53.92,53.98,9058.0,53.3443,53.3443,53.2554,53.3146,9058.0
2024-12-12 11:55:00,53.99,54.02,53.98,54.0,11226.0,53.3245,53.3542,53.3146,53.3344,11226.0
2024-12-12 12:00:00,53.99,54.01,53.88,53.98,88856.0,53.3245,53.3443,53.2159,53.3146,88856.0
2024-12-12 12:05:00,53.98,54.08,53.92,53.98,126844.0,53.3146,53.4134,53.2554,53.3146,126844.0
2024-12-12 12:10:00,53.97,54.08,53.96,54.07,11702.0,53.3048,53.4134,53.2949,53.4035,11702.0
2024-12-12 12:15:00,54.07,54.19,54.06,54.16,9394.0,53.4035,53.5221,53.3937,53.4924,9394.0
2024-12-12 12:20:00,54.15,54.18,54.05,54.18,21843.0,53.4825,53.5122,53.3838,53.5122,21843.0
2024-12-12 12:25:00,54.2,54.29,54.19,54.24,7484.0,53.5319,53.6208,53.5221,53.5714,7484.0
2024-12-12 12:30:00,54.25,54.26,54.24,54.25,8317.0,53.5813,53.5912,53.5714,53.5813,8317.0
2024-12-12 12:35:00,54.25,54.29,54.2,54.29,16830.0,53.5813,53.6208,53.5319,53.6208,16830.0
2024-12-12 12:40:00,54.28,54.32,54.26,54.32,5649.0,53.6109,53.6505,53.5912,53.6505,5649.0
2024-12-12 12:45:00,54.32,54.33,54.26,54.31,9607.0,53.6505,53.6603,53.5912,53.6406,9607.0
2024-12-12 12:50:00,54.31,54.31,54.24,54.25,7844.0,53.6406,53.6406,53.5714,53.5813,7844.0
2024-12-12 12:55:00,54.26,54.26,54.2,54.25,8784.0,53.5912,53.5912,53.5319,53.5813,8784.0
2024-12-12 13:00:00,54.23,54.28,54.22,54.27,11603.0,53.5616,53.6109,53.5517,53.6011,11603.0
2024-12-12 13:05:00,54.27,54.27,54.23,54.26,8616.0,53.6011,53.6011,53.5616,53.5912,8616.0
2024-12-12 13:10:00,54.26,54.27,54.23,54.24,5122.0,53.5912,53.6011,53.5616,53.5714,5122.0
2024-12-12 13:15:00,54.24,54.25,54.21,54.21,23326.0,53.5714,53.5813,53.5418,53.5418,23326.0
2024-12-12 13:20:00,54.21,54.24,54.16,54.17,12555.0,53.5418,53.5714,53.4924,53.5023,12555.0
2024-12-12 13:25:00,54.16,54.17,54.1,54.11,6031.0,53.4924,53.5023,53.4332,53.443,6031.0
2024-12-12 13:30:00,54.11,54.16,54.11,54.14,7816.0,53.443,53.4924,53.443,53.4727,7816.0
2024-12-12 13:35:00,54.14,54.19,54.11,54.19,14867.0,53.4727,53.5221,53.443,53.5221,14867.0
2024-12-12 13:40:00,54.2,54.2,54.13,54.13,9657.0,53.5319,53.5319,53.4628,53.4628,9657.0
2024-12-12 13:45:00,54.13,54.27,54.13,54.27,14147.0,53.4628,53.6011,53.4628,53.6011,14147.0
2024-12-12 13:50:00,54.28,54.28,54.21,54.24,22112.0,53.6109,53.6109,53.5418,53.5714,22112.0
2024-12-12 13:55:00,54.25,54.27,54.21,54.23,12057.0,53.5813,53.6011,53.5418,53.5616,12057.0
2024-12-12 14:00:00,54.22,54.24,54.2,54.24,5746.0,53.5517,53.5714,53.5319,53.5714,5746.0
2024-12-12 14:05:00,54.24,54.24,54.18,54.22,26763.0,53.5714,53.5714,53.5122,53.5517,26763.0
2024-12-12 14:10:00,54.22,54.22,54.13,54.15,34831.0,53.5517,53.5517,53.4628,53.4825,34831.0
2024-12-12 14:15:00,54.15,54.21,54.15,54.21,16434.0,53.4825,53.5418,53.4825,53.5418,16434.0
2024-12-12 14:20:00,54.21,54.21,54.12,54.13,18996.0,53.5418,53.5418,53.4529,53.4628,18996.0
2024-12-12 14:25:00,54.14,54.14,54.1,54.11,14428.0,53.4727,53.4727,53.4332,53.443,14428.0
2024-12-12 14:30:00,54.11,54.16,54.1,54.11,10205.0,53.443,53.4924,53.4332,53.443,10205.0
2024-12-12 14:35:00,54.11,54.11,54.05,54.05,10515.0,53.443,53.443,53.3838,53.3838,10515.0
2024-12-12 14:40:00,54.05,54.05,53.94,53.96,21221.0,53.3838,53.3838,53.2751,53.2949,21221.0
2024-12-12 14:45:00,53.96,54.0,53.95,53.96,11524.0,53.2949,53.3344,53.285,53.2949,11524.0
2024-12-12 14:50:00,53.96,53.99,53.95,53.97,9535.0,53.2949,53.3245,53.285,53.3048,9535.0
2024-12-12 14:55:00,53.98,53.99,53.94,53.95,11000.0,53.3146,53.3245,53.2751,53.285,11000.0
2024-12-12 15:00:00,53.94,53.95,53.91,53.92,17994.0,53.2751,53.285,53.2455,53.2554,17994.0
2024-12-12 15:05:00,53.91,53.98,53.91,53.97,13913.0,53.2455,53.3146,53.2455,53.3048,13913.0
2024-12-12 15:10:00,53.97,53.97,53.92,53.93,20566.0,53.3048,53.3048,53.2554,53.2653,20566.0
2024-12-12 15:15:00,53.93,53.93,53.89,53.89,23927.0,53.2653,53.2653,53.2258,53.2258,23927.0
2024-12-12 15:20:00,53.9,53.9,53.86,53.87,23764.0,53.2356,53.2356,53.1961,53.206,23764.0
2024-12-12 15:25:00,53.87,53.87,53.8,53.83,22966.0,53.206,53.206,53.1369,53.1665,22966.0
2024-12-12 15:30:00,53.83,53.88,53.82,53.84,25987.0,53.1665,53.2159,53.1566,53.1764,25987.0
2024-12-12 15:35:00,53.85,53.85,53.76,53.79,32671.0,53.1862,53.1862,53.0974,53.127,32671.0
2024-12-12 15:40:00,53.79,53.79,53.75,53.77,27296.0,53.127,53.127,53.0875,53.1072,27296.0
2024-12-12 15:45:00,53.78,53.8,53.73,53.77,41880.0,53.1171,53.1369,53.0677,53.1072,41880.0
2024-12-12 15:50:00,53.79,53.94,53.79,53.83,80220.0,53.127,53.2751,53.127,53.1665,80220.0
2024-12-12 15:55:00,53.83,53.93,53.78,53.8,185267.0,53.1665,53.2653,53.1171,53.1369,185267.0
2024-12-13 09:30:00,53.95,54.27,53.71,54.04,102380.0,53.285,53.6011,53.048,53.3739,102380.0
2024-12-13 09:35:00,53.98,54.3,53.97,54.25,59133.0,53.3146,53.6307,53.3048,53.5813,59133.0
2024-12-13 09:40:00,54.25,54.26,54.08,54.18,27760.0,53.5813,53.5912,53.4134,53.5122,27760.0
2024-12-13 09:45:00,54.1,54.12,53.92,54.01,11722.0,53.4332,53.4529,53.2554,53.3443,11722.0
2024-12-13 09:50:00,53.98,54.04,53.89,53.94,5630.0,53.3146,53.3739,53.2258,53.2751,5630.0
2024-12-13 09:55:00,53.94,53.99,53.9,53.98,9989.0,53.2751,53.3245,53.2356,53.3146,9989.0
2024-12-13 10:00:00,54.0,54.12,53.97,54.04,32571.0,53.3344,53.4529,53.3048,53.3739,32571.0
2024-12-13 10:05:00,54.03,54.15,53.97,54.01,18718.0,53.364,53.4825,53.3048,53.3443,18718.0
2024-12-13 10:10:00,54.01,54.1,54.0,54.07,13286.0,53.3443,53.4332,53.3344,53.4035,13286.0
2024-12-13 10:15:00,54.08,54.24,54.07,54.19,37022.0,53.4134,53.5714,53.4035,53.5221,37022.0
2024-12-13 10:20:00,54.19,54.19,53.91,53.93,19399.0,53.5221,53.5221,53.2455,53.2653,19399.0
2024-12-13 10:25:00,53.94,53.98,53.9,53.98,10917.0,53.2751,53.3146,53.2356,53.3146,10917.0
2024-12-13 10:30:00,53.98,53.99,53.89,53.9,8575.0,53.3146,53.3245,53.2258,53.2356,8575.0
2024-12-13 10:35:00,53.91,53.91,53.81,53.81,22488.0,53.2455,53.2455,53.1467,53.1467,22488.0
2024-12-13 10:40:00,53.83,53.85,53.72,53.8,24984.0,53.1665,53.1862,53.0578,53.1369,24984.0
2024-12-13 10:45:00,53.82,53.87,53.8,53.85,13546.0,53.1566,53.206,53.1369,53.1862,13546.0
2024-12-13 10:50:00,53.85,53.86,53.81,53.85,5080.0,53.1862,53.1961,53.1467,53.1862,5080.0
2024-12-13 10:55:00,53.84,53.88,53.79,53.87,15691.0,53.1764,53.2159,53.127,53.206,15691.0
2024-12-13 11:00:00,53.89,53.9,53.77,53.79,9733.0,53.2258,53.2356,53.1072,53.127,9733.0
2024-12-13 11:05:00,53.78,53.83,53.76,53.82,12359.0,53.1171,53.1665,53.0974,53.1566,12359.0
2024-12-13 11:10:00,53.82,53.97,53.81,53.93,7384.0,53.1566,53.3048,53.1467,53.2653,7384.0
2024-12-13 11:15:00,53.92,54.01,53.84,53.86,45025.0,53.2554,53.3443,53.1764,53.1961,45025.0
2024-12-13 11:20:00,53.86,53.87,53.83,53.85,8909.0,53.1961,53.206,53.1665,53.1862,8909.0
2024-12-13 11:25:00,53.86,53.99,53.85,53.96,8976.0,53.1961,53.3245,53.1862,53.2949,8976.0
2024-12-13 11:30:00,53.96,53.99,53.94,53.95,10546.0,53.2949,53.3245,53.2751,53.285,10546.0
2024-12-13 11:35:00,53.95,53.97,53.9,53.95,6522.0,53.285,53.3048,53.2356,53.285,6522.0
2024-12-13 11:40:00,53.94,53.99,53.94,53.96,4552.0,53.2751,53.3245,53.2751,53.2949,4552.0
2024-12-13 11:45:00,53.97,53.97,53.84,53.84,14702.0,53.3048,53.3048,53.1764,53.1764,14702.0
2024-12-13 11:50:00,53.84,53.85,53.77,53.79,10898.0,53.1764,53.1862,53.1072,53.127,10898.0
2024-12-13 11:55:00,53.8,53.83,53.79,53.79,14897.0,53.1369,53.1665,53.127,53.127,14897.0
2024-12-13 12:00:00,53.8,53.89,53.77,53.77,43785.0,53.1369,53.2258,53.1072,53.1072,43785.0
2024-12-13 12:05:00,53.78,53.78,53.66,53.66,114371.0,53.1171,53.1171,52.9986,52.9986,114371.0
2024-12-13 12:10:00,53.65,53.67,53.61,53.62,7612.0,52.9887,53.0085,52.9492,52.9591,7612.0
2024-12-13 12:15:00,53.62,53.62,53.49,53.53,24070.0,52.9591,52.9591,52.8307,52.8702,24070.0
2024-12-13 12:20:00,53.5,53.58,53.5,53.55,15705.0,52.8406,52.9196,52.8406,52.8899,15705.0
2024-12-13 12:25:00,53.53,53.56,53.5,53.53,9015.0,52.8702,52.8998,52.8406,52.8702,9015.0
2024-12-13 12:30:00,53.52,53.56,53.49,53.5,24028.0,52.8603,52.8998,52.8307,52.8406,24028.0
2024-12-13 12:35:00,53.49,53.49,53.43,53.46,21210.0,52.8307,52.8307,52.7714,52.8011,21210.0
2024-12-13 12:40:00,53.46,53.59,53.45,53.59,12905.0,52.8011,52.9295,52.7912,52.9295,12905.0
2024-12-13 12:45:00,53.6,53.61,53.56,53.56,9668.0,52.9393,52.9492,52.8998,52.8998,9668.0
2024-12-13 12:50:00,53.55,53.61,53.55,53.55,5509.0,52.8899,52.9492,52.8899,52.8899,5509.0
2024-12-13 12:55:00,53.56,53.57,53.52,53.53,7383.0,52.8998,52.9097,52.8603,52.8702,7383.0
2024-12-13 13:00:00,53.52,53.56,53.51,53.53,16020.0,52.8603,52.8998,52.8504,52.8702,16020.0
2024-12-13 13:05:00,53.52,53.54,53.51,53.52,9891.0,52.8603,52.8801,52.8504,52.8603,9891.0
2024-12-13 13:10:00,53.51,53.54,53.48,53.54,11382.0,52.8504,52.8801,52.8208,52.8801,11382.0
2024-12-13 13:15:00,53.53,53.59,53.51,53.56,11606.0,52.8702,52.9295,52.8504,52.8998,11606.0
2024-12-13 13:20:00,53.57,53.58,53.55,53.58,9854.0,52.9097,52.9196,52.8899,52.9196,9854.0
2024-12-13 13:25:00,53.57,53.57,53.49,53.52,33924.0,52.9097,52.9097,52.8307,52.8603,33924.0
2024-12-13 13:30:00,53.51,53.54,53.51,53.54,10001.0,52.8504,52.8801,52.8504,52.8801,10001.0
2024-12-13 13:35:00,53.54,53.64,53.53,53.63,17296.0,52.8801,52.9788,52.8702,52.969,17296.0
2024-12-13 13:40:00,53.62,53.62,53.55,53.55,17346.0,52.9591,52.9591,52.8899,52.8899,17346.0
2024-12-13 13:45:00,53.56,53.58,53.52,53.52,14068.0,52.8998,52.9196,52.8603,52.8603,14068.0
2024-12-13 13:50:00,53.54,53.54,53.51,53.54,11976.0,52.8801,52.8801,52.8504,52.8801,11976.0
2024-12-13 13:55:00,53.53,53.54,53.5,53.54,11524.0,52.8702,52.8801,52.8406,52.8801,11524.0
2024-12-13 14:00:00,53.54,53.59,53.53,53.58,12042.0,52.8801,52.9295,52.8702,52.9196,12042.0
2024-12-13 14:05:00,53.58,53.58,53.5,53.54,28163.0,52.9196,52.9196,52.8406,52.8801,28163.0
2024-12-13 14:10:00,53.53,53.56,53.52,53.54,7983.0,52.8702,52.8998,52.8603,52.8801,7983.0
2024-12-13 14:15:00,53.54,53.54,53.5,53.5,9001.0,52.8801,52.8801,52.8406,52.8406,9001.0
2024-12-13 14:20:00,53.51,53.51,53.44,53.45,28510.0,52.8504,52.8504,52.7813,52.7912,28510.0
2024-12-13 14:25:00,53.46,53.48,53.43,53.45,9821.0,52.8011,52.8208,52.7714,52.7912,9821.0
2024-12-13 14:30:00,53.45,53.48,53.44,53.47,18114.0,52.7912,52.8208,52.7813,52.8109,18114.0
2024-12-13 14:35:00,53.47,53.51,53.47,53.5,9510.0,52.8109,52.8504,52.8109,52.8406,9510.0
2024-12-13 14:40:00,53.51,53.52,53.49,53.52,8396.0,52.8504,52.8603,52.8307,52.8603,8396.0
2024-12-13 14:45:00,53.51,53.51,53.44,53.45,10702.0,52.8504,52.8504,52.7813,52.7912,10702.0
2024-12-13 14:50:00,53.45,53.51,53.44,53.51,8867.0,52.7912,52.8504,52.7813,52.8504,8867.0
2024-12-13 14:55:00,53.51,53.54,53.5,53.51,10756.0,52.8504,52.8801,52.8406,52.8504,10756.0
2024-12-13 15:00:00,53.5,53.54,53.5,53.52,11246.0,52.8406,52.8801,52.8406,52.8603,11246.0
2024-12-13 15:05:00,53.52,53.54,53.5,53.51,13078.0,52.8603,52.8801,52.8406,52.8504,13078.0
2024-12-13 15:10:00,53.5,53.52,53.48,53.49,11493.0,52.8406,52.8603,52.8208,52.8307,11493.0
2024-12-13 15:15:00,53.49,53.51,53.46,53.47,9742.0,52.8307,52.8504,52.8011,52.8109,9742.0
2024-12-13 15:20:00,53.47,53.5,53.46,53.5,13064.0,52.8109,52.8406,52.8011,52.8406,13064.0
2024-12-13 15:25:00,53.51,53.54,53.49,53.51,14297.0,52.8504,52.8801,52.8307,52.8504,14297.0
2024-12-13 15:30:00,53.5,53.58,53.48,53.58,11091.0,52.8406,52.9196,52.8208,52.9196,11091.0
2024-12-13 15:35:00,53.58,53.59,53.55,53.58,17942.0,52.9196,52.9295,52.8899,52.9196,17942.0
2024-12-13 15:40:00,53.56,53.62,53.56,53.61,13829.0,52.8998,52.9591,52.8998,52.9492,13829.0
2024-12-13 15:45:00,53.61,53.65,53.59,53.65,15976.0,52.9492,52.9887,52.9295,52.9887,15976.0
2024-12-13 15:50:00,53.65,53.86,53.65,53.82,129277.0,52.9887,53.1961,52.9887,53.1566,129277.0
2024-12-13 15:55:00,53.82,53.89,53.81,53.87,194905.0,53.1566,53.2258,53.1467,53.206,194905.0
2024-12-16 09:30:00,53.65,53.81,53.56,53.56,99885.0,52.9887,53.1467,52.8998,52.8998,99885.0
2024-12-16 09:35:00,53.5,53.8,53.5,53.74,42514.0,52.8406,53.1369,52.8406,53.0776,42514.0
2024-12-16 09:40:00,53.72,53.76,53.55,53.63,25044.0,53.0578,53.0974,52.8899,52.969,25044.0
2024-12-16 09:45:00,53.64,53.73,53.62,53.72,17404.0,52.9788,53.0677,52.9591,53.0578,17404.0
2024-12-16 09:50:00,53.73,53.83,53.71,53.74,12324.0,53.0677,53.1665,53.048,53.0776,12324.0
2024-12-16 09:55:00,53.76,53.94,53.76,53.88,24480.0,53.0974,53.2751,53.0974,53.2159,24480.0
2024-12-16 10:00:00,53.88,53.96,53.86,53.93,25485.0,53.2159,53.2949,53.1961,53.2653,25485.0
2024-12-16 10:05:00,53.94,53.99,53.81,53.83,33858.0,53.2751,53.3245,53.1467,53.1665,33858.0
2024-12-16 10:10:00,53.83,53.87,53.59,53.59,14329.0,53.1665,53.206,52.9295,52.9295,14329.0
2024-12-16 10:15:00,53.58,53.62,53.53,53.53,23491.0,52.9196,52.9591,52.8702,52.8702,23491.0
2024-12-16 10:20:00,53.54,53.62,53.5,53.54,18104.0,52.8801,52.9591,52.8406,52.8801,18104.0
2024-12-16 10:25:00,53.55,53.64,53.46,53.6,16062.0,52.8899,52.9788,52.8011,52.9393,16062.0
2024-12-16 10:30:00,53.59,53.63,53.56,53.62,8618.0,52.9295,52.969,52.8998,52.9591,8618.0
2024-12-16 10:35:00,53.62,53.69,53.62,53.63,8492.0,52.9591,53.0282,52.9591,52.969,8492.0
2024-12-16 10:40:00,53.64,53.67,53.54,53.56,12698.0,52.9788,53.0085,52.8801,52.8998,12698.0
2024-12-16 10:45:00,53.54,53.61,53.51,53.58,11741.0,52.8801,52.9492,52.8504,52.9196,11741.0
2024-12-16 10:50:00,53.57,53.67,53.57,53.66,17742.0,52.9097,53.0085,52.9097,52.9986,17742.0
2024-12-16 10:55:00,53.66,53.66,53.55,53.56,10654.0,52.9986,52.9986,52.8899,52.8998,10654.0
2024-12-16 11:00:00,53.56,53.57,53.49,53.52,15460.0,52.8998,52.9097,52.8307,52.8603,15460.0
2024-12-16 11:05:00,53.52,53.59,53.52,53.59,15353.0,52.8603,52.9295,52.8603,52.9295,15353.0
2024-12-16 11:10:00,53.57,53.59,53.5,53.51,11658.0,52.9097,52.9295,52.8406,52.8504,11658.0
2024-12-16 11:15:00,53.52,53.55,53.5,53.54,12552.0,52.8603,52.8899,52.8406,52.8801,12552.0
2024-12-16 11:20:00,53.54,53.59,53.52,53.59,9281.0,52.8801,52.9295,52.8603,52.9295,9281.0
2024-12-16 11:25:00,53.59,53.64,53.57,53.64,15262.0,52.9295,52.9788,52.9097,52.9788,15262.0
2024-12-16 11:30:00,53.63,53.63,53.58,53.6,15676.0,52.969,52.969,52.9196,52.9393,15676.0
2024-12-16 11:35:00,53.6,53.62,53.49,53.49,20967.0,52.9393,52.9591,52.8307,52.8307,20967.0
2024-12-16 11:40:00,53.51,53.53,53.47,53.52,14948.0,52.8504,52.8702,52.8109,52.8603,14948.0
2024-12-16 11:45:00,53.52,53.55,53.48,53.51,12089.0,52.8603,52.8899,52.8208,52.8504,12089.0
2024-12-16 11:50:00,53.52,53.64,53.52,53.59,13456.0,52.8603,52.9788,52.8603,52.9295,13456.0
2024-12-16 11:55:00,53.59,53.59,53.48,53.48,7647.0,52.9295,52.9295,52.8208,52.8208,7647.0
2024-12-16 12:00:00,53.49,53.49,53.41,53.44,11328.0,52.8307,52.8307,52.7517,52.7813,11328.0
2024-12-16 12:05:00,53.43,53.47,53.42,53.47,11230.0,52.7714,52.8109,52.7615,52.8109,11230.0
2024-12-16 12:10:00,53.47,53.53,53.46,53.53,10865.0,52.8109,52.8702,52.8011,52.8702,10865.0
2024-12-16 12:15:00,53.52,53.55,53.49,53.49,13234.0,52.8603,52.8899,52.8307,52.8307,13234.0
2024-12-16 12:20:00,53.49,53.5,53.47,53.48,12066.0,52.8307,52.8406,52.8109,52.8208,12066.0
2024-12-16 12:25:00,53.47,53.47,53.42,53.42,9369.0,52.8109,52.8109,52.7615,52.7615,9369.0
2024-12-16 12:30:00,53.42,53.42,53.31,53.33,15481.0,52.7615,52.7615,52.6529,52.6727,15481.0
2024-12-16 12:35:00,53.34,53.38,53.33,53.38,7948.0,52.6825,52.722,52.6727,52.722,7948.0
2024-12-16 12:40:00,53.36,53.42,53.35,53.4,16843.0,52.7023,52.7615,52.6924,52.7418,16843.0
2024-12-16 12:45:00,53.39,53.39,53.33,53.35,6958.0,52.7319,52.7319,52.6727,52.6924,6958.0
2024-12-16 12:50:00,53.34,53.39,53.32,53.34,8424.0,52.6825,52.7319,52.6628,52.6825,8424.0
2024-12-16 12:55:00,53.33,53.37,53.3,53.35,10236.0,52.6727,52.7122,52.643,52.6924,10236.0
2024-12-16 13:00:00,53.35,53.46,53.35,53.36,15664.0,52.6924,52.8011,52.6924,52.7023,15664.0
2024-12-16 13:05:00,53.37,53.37,53.31,53.35,7877.0,52.7122,52.7122,52.6529,52.6924,7877.0
2024-12-16 13:10:00,53.35,53.35,53.29,53.31,8044.0,52.6924,52.6924,52.6331,52.6529,8044.0
2024-12-16 13:15:00,53.32,53.34,53.31,53.34,7665.0,52.6628,52.6825,52.6529,52.6825,7665.0
2024-12-16 13:20:00,53.34,53.44,53.34,53.41,11004.0,52.6825,52.7813,52.6825,52.7517,11004.0
2024-12-16 13:25:00,53.41,53.43,53.39,53.39,10333.0,52.7517,52.7714,52.7319,52.7319,10333.0
2024-12-16 13:30:00,53.4,53.47,53.36,53.45,12681.0,52.7418,52.8109,52.7023,52.7912,12681.0
2024-12-16 13:35:00,53.43,53.45,53.4,53.41,16954.0,52.7714,52.7912,52.7418,52.7517,16954.0
2024-12-16 13:40:00,53.41,53.42,53.34,53.39,24535.0,52.7517,52.7615,52.6825,52.7319,24535.0
2024-12-16 13:45:00,53.39,53.8,53.36,53.62,82056.0,52.7319,53.1369,52.7023,52.9591,82056.0
2024-12-16 13:50:00,53.63,53.63,53.55,53.55,11096.0,52.969,52.969,52.8899,52.8899,11096.0
2024-12-16 13:55:00,53.55,53.56,53.48,53.48,11426.0,52.8899,52.8998,52.8208,52.8208,11426.0
2024-12-16 14:00:00,53.48,53.53,53.42,53.46,14363.0,52.8208,52.8702,52.7615,52.8011,14363.0
2024-12-16 14:05:00,53.46,53.48,53.44,53.45,10228.0,52.8011,52.8208,52.7813,52.7912,10228.0
2024-12-16 14:10:00,53.44,53.44,53.36,53.39,12932.0,52.7813,52.7813,52.7023,52.7319,12932.0
2024-12-16 14:15:00,53.39,53.39,53.29,53.3,8644.0,52.7319,52.7319,52.6331,52.643,8644.0
2024-12-16 14:20:00,53.31,53.31,53.26,53.26,10065.0,52.6529,52.6529,52.6035,52.6035,10065.0
2024-12-16 14:25:00,53.26,53.27,53.07,53.09,39129.0,52.6035,52.6134,52.4159,52.4356,39129.0
2024-12-16 14:30:00,53.08,53.09,52.95,52.96,54414.0,52.4257,52.4356,52.2973,52.3072,54414.0
2024-12-16 14:35:00,52.96,52.97,52.9,52.9,30316.0,52.3072,52.3171,52.248,52.248,30316.0
2024-12-16 14:40:00,52.9,52.97,52.87,52.95,68675.0,52.248,52.3171,52.2183,52.2973,68675.0
2024-12-16 14:45:00,52.96,52.98,52.91,52.98,12749.0,52.3072,52.327,52.2578,52.327,12749.0
2024-12-16 14:50:00,53.0,53.0,52.97,52.98,7555.0,52.3467,52.3467,52.3171,52.327,7555.0
2024-12-16 14:55:00,52.98,53.12,52.97,53.1,40452.0,52.327,52.4652,52.3171,52.4455,40452.0
2024-12-16 15:00:00,53.11,53.11,53.0,53.02,12927.0,52.4554,52.4554,52.3467,52.3665,12927.0
2024-12-16 15:05:00,53.02,53.08,53.01,53.04,22140.0,52.3665,52.4257,52.3566,52.3862,22140.0
2024-12-16 15:10:00,53.03,53.03,52.96,53.02,24150.0,52.3764,52.3764,52.3072,52.3665,24150.0
2024-12-16 15:15:00,53.02,53.02,52.9,52.91,23954.0,52.3665,52.3665,52.248,52.2578,23954.0
2024-12-16 15:20:00,52.92,52.93,52.89,52.9,28384.0,52.2677,52.2776,52.2381,52.248,28384.0
2024-12-16 15:25:00,52.89,52.89,52.77,52.77,79244.0,52.2381,52.2381,52.1196,52.1196,79244.0
2024-12-16 15:30:00,52.78,52.83,52.75,52.75,57880.0,52.1294,52.1788,52.0998,52.0998,57880.0
2024-12-16 15:35:00,52.76,52.78,52.55,52.63,104864.0,52.1097,52.1294,51.9023,51.9813,104864.0
2024-12-16 15:40:00,52.63,52.66,52.53,52.54,54827.0,51.9813,52.0109,51.8825,51.8924,54827.0
2024-12-16 15:45:00,52.53,52.53,52.44,52.48,73148.0,51.8825,51.8825,51.7936,51.8331,73148.0
2024-12-16 15:50:00,52.48,52.51,52.41,52.5,157414.0,51.8331,51.8628,51.764,51.8529,157414.0
2024-12-16 15:55:00,52.5,52.5,52.4,52.48,322602.0,51.8529,51.8529,51.7541,51.8331,322602.0
2024-12-17 09:30:00,52.5,52.77,52.03,52.65,35781.0,51.8529,52.1196,51.3887,52.001,35781.0
2024-12-17 09:35:00,52.66,52.78,52.54,52.75,7632.0,52.0109,52.1294,51.8924,52.0998,7632.0
2024-12-17 09:40:00,52.76,52.84,52.61,52.7,35525.0,52.1097,52.1887,51.9615,52.0504,35525.0
2024-12-17 09:45:00,52.7,52.78,52.54,52.63,12211.0,52.0504,52.1294,51.8924,51.9813,12211.0
2024-12-17 09:50:00,52.62,52.68,52.48,52.62,12980.0,51.9714,52.0307,51.8331,51.9714,12980.0
2024-12-17 09:55:00,52.62,52.62,52.46,52.56,17878.0,51.9714,51.9714,51.8134,51.9121,17878.0
2024-12-17 10:00:00,52.57,52.57,52.4,52.42,35319.0,51.922,51.922,51.7541,51.7739,35319.0
2024-12-17 10:05:00,52.43,52.45,52.34,52.39,23358.0,51.7837,51.8035,51.6949,51.7442,23358.0
2024-12-17 10:10:00,52.38,52.42,52.36,52.4,19848.0,51.7344,51.7739,51.7146,51.7541,19848.0
2024-12-17 10:15:00,52.42,52.5,52.41,52.48,13273.0,51.7739,51.8529,51.764,51.8331,13273.0
2024-12-17 10:20:00,52.46,52.55,52.42,52.48,13273.0,51.8134,51.9023,51.7739,51.8331,13273.0
2024-12-17 10:25:00,52.48,52.49,52.35,52.42,18764.0,51.8331,51.843,51.7047,51.7739,18764.0
2024-12-17 10:30:00,52.41,52.41,52.31,52.33,15821.0,51.764,51.764,51.6652,51.685,15821.0
2024-12-17 10:35:00,52.33,52.41,52.29,52.38,33191.0,51.685,51.764,51.6455,51.7344,33191.0
2024-12-17 10:40:00,52.38,52.45,52.37,52.43,27836.0,51.7344,51.8035,51.7245,51.7837,27836.0
2024-12-17 10:45:00,52.43,52.5,52.42,52.46,13606.0,51.7837,51.8529,51.7739,51.8134,13606.0
2024-12-17 10:50:00,52.47,52.52,52.44,52.49,122681.0,51.8233,51.8726,51.7936,51.843,122681.0
2024-12-17 10:55:00,52.49,52.58,52.47,52.52,134440.0,51.843,51.9319,51.8233,51.8726,134440.0
2024-12-17 11:00:00,52.52,52.71,52.51,52.71,38692.0,51.8726,52.0603,51.8628,52.0603,38692.0
2024-12-17 11:05:00,52.71,52.88,52.7,52.8,43953.0,52.0603,52.2282,52.0504,52.1492,43953.0
2024-12-17 11:10:00,52.8,52.8,52.67,52.7,31427.0,52.1492,52.1492,52.0208,52.0504,31427.0
2024-12-17 11:15:00,52.71,52.71,52.65,52.7,19341.0,52.0603,52.0603,52.001,52.0504,19341.0
2024-12-17 11:20:00,52.7,52.72,52.67,52.71,16171.0,52.0504,52.0702,52.0208,52.0603,16171.0
2024-12-17 11:25:00,52.72,52.77,52.67,52.77,29615.0,52.0702,52.1196,52.0208,52.1196,29615.0
2024-12-17 11:30:00,52.77,52.96,52.76,52.95,25032.0,52.1196,52.3072,52.1097,52.2973,25032.0
2024-12-17 11:35:00,52.93,53.02,52.9,52.97,32687.0,52.2776,52.3665,52.248,52.3171,32687.0
2024-12-17 11:40:00,52.99,53.0,52.95,52.98,29253.0,52.3368,52.3467,52.2973,52.327,29253.0
2024-12-17 11:45:00,52.98,53.01,52.95,53.01,11356.0,52.327,52.3566,52.2973,52.3566,11356.0
2024-12-17 11:50:00,53.01,53.09,53.01,53.08,9664.0,52.3566,52.4356,52.3566,52.4257,9664.0
2024-12-17 11:55:00,53.08,53.17,53.07,53.16,18556.0,52.4257,52.5146,52.4159,52.5048,18556.0
2024-12-17 12:00:00,53.15,53.29,53.15,53.28,17727.0,52.4949,52.6331,52.4949,52.6233,17727.0
2024-12-17 12:05:00,53.28,53.31,53.24,53.26,40675.0,52.6233,52.6529,52.5838,52.6035,40675.0
2024-12-17 12:10:00,53.27,53.27,53.2,53.21,22032.0,52.6134,52.6134,52.5443,52.5541,22032.0
2024-12-17 12:15:00,53.21,53.26,53.18,53.21,15678.0,52.5541,52.6035,52.5245,52.5541,15678.0
2024-12-17 12:20:00,53.21,53.22,53.15,53.18,9641.0,52.5541,52.564,52.4949,52.5245,9641.0
2024-12-17 12:25:00,53.17,53.18,53.09,53.14,8581.0,52.5146,52.5245,52.4356,52.485,8581.0
2024-12-17 12:30:00,53.15,53.2,53.14,53.2,9720.0,52.4949,52.5443,52.485,52.5443,9720.0
2024-12-17 12:35:00,53.19,53.3,53.17,53.29,8831.0,52.5344,52.643,52.5146,52.6331,8831.0
2024-12-17 12:40:00,53.29,53.4,53.28,53.36,25911.0,52.6331,52.7418,52.6233,52.7023,25911.0
2024-12-17 12:45:00,53.37,53.42,53.33,53.4,26384.0,52.7122,52.7615,52.6727,52.7418,26384.0
2024-12-17 12:50:00,53.4,53.43,53.39,53.39,29812.0,52.7418,52.7714,52.7319,52.7319,29812.0
2024-12-17 12:55:00,53.39,53.49,53.38,53.46,35485.0,52.7319,52.8307,52.722,52.8011,35485.0
2024-12-17 13:00:00,53.45,53.46,53.4,53.41,8064.0,52.7912,52.8011,52.7418,52.7517,8064.0
2024-12-17 13:05:00,53.42,53.42,53.35,53.36,13829.0,52.7615,52.7615,52.6924,52.7023,13829.0
2024-12-17 13:10:00,53.36,53.38,53.33,53.35,18731.0,52.7023,52.722,52.6727,52.6924,18731.0
2024-12-17 13:15:00,53.34,53.38,53.32,53.38,19805.0,52.6825,52.722,52.6628,52.722,19805.0
2024-12-17 13:20:00,53.37,53.37,53.3,53.31,10541.0,52.7122,52.7122,52.643,52.6529,10541.0
2024-12-17 13:25:00,53.33,53.39,53.32,53.36,16688.0,52.6727,52.7319,52.6628,52.7023,16688.0
2024-12-17 13:30:00,53.35,53.43,53.31,53.37,24134.0,52.6924,52.7714,52.6529,52.7122,24134.0
2024-12-17 13:35:00,53.38,53.64,53.38,53.58,46902.0,52.722,52.9788,52.722,52.9196,46902.0
2024-12-17 13:40:00,53.58,53.66,53.57,53.63,27103.0,52.9196,52.9986,52.9097,52.969,27103.0
2024-12-17 13:45:00,53.63,53.68,53.63,53.65,14259.0,52.969,53.0183,52.969,52.9887,14259.0
2024-12-17 13:50:00,53.66,53.68,53.64,53.66,11254.0,52.9986,53.0183,52.9788,52.9986,11254.0
2024-12-17 13:55:00,53.66,53.68,53.6,53.66,25861.0,52.9986,53.0183,52.9393,52.9986,25861.0
2024-12-17 14:00:00,53.66,53.73,53.63,53.72,41970.0,52.9986,53.0677,52.969,53.0578,41970.0
2024-12-17 14:05:00,53.71,53.76,53.68,53.69,15240.0,53.048,53.0974,53.0183,53.0282,15240.0
2024-12-17 14:10:00,53.69,53.75,53.68,53.75,18849.0,53.0282,53.0875,53.0183,53.0875,18849.0
2024-12-17 14:15:00,53.75,53.76,53.67,53.71,17773.0,53.0875,53.0974,53.0085,53.048,17773.0
2024-12-17 14:20:00,53.71,53.71,53.61,53.62,22984.0,53.048,53.048,52.9492,52.9591,22984.0
2024-12-17 14:25:00,53.62,53.65,53.58,53.64,34584.0,52.9591,52.9887,52.9196,52.9788,34584.0
2024-12-17 14:30:00,53.64,53.64,53.55,53.58,21336.0,52.9788,52.9788,52.8899,52.9196,21336.0
2024-12-17 14:35:00,53.58,53.73,53.57,53.72,29982.0,52.9196,53.0677,52.9097,53.0578,29982.0
2024-12-17 14:40:00,53.72,53.73,53.6,53.61,25486.0,53.0578,53.0677,52.9393,52.9492,25486.0
2024-12-17 14:45:00,53.61,53.67,53.55,53.67,32974.0,52.9492,53.0085,52.8899,53.0085,32974.0
2024-12-17 14:50:00,53.66,53.69,53.58,53.68,25227.0,52.9986,53.0282,52.9196,53.0183,25227.0
2024-12-17 14:55:00,53.68,53.71,53.67,53.71,27805.0,53.0183,53.048,53.0085,53.048,27805.0
2024-12-17 15:00:00,53.73,53.74,53.66,53.72,33954.0,53.0677,53.0776,52.9986,53.0578,33954.0
2024-12-17 15:05:00,53.72,53.77,53.7,53.75,103140.0,53.0578,53.1072,53.0381,53.0875,103140.0
2024-12-17 15:10:00,53.75,53.76,53.66,53.66,34579.0,53.0875,53.0974,52.9986,52.9986,34579.0
2024-12-17 15:15:00,53.66,53.68,53.5,53.52,56514.0,52.9986,53.0183,52.8406,52.8603,56514.0
2024-12-17 15:20:00,53.51,53.58,53.51,53.57,39336.0,52.8504,52.9196,52.8504,52.9097,39336.0
2024-12-17 15:25:00,53.57,53.57,53.52,53.53,32329.0,52.9097,52.9097,52.8603,52.8702,32329.0
2024-12-17 15:30:00,53.53,53.53,53.46,53.51,49249.0,52.8702,52.8702,52.8011,52.8504,49249.0
2024-12-17 15:35:00,53.5,53.55,53.45,53.53,38054.0,52.8406,52.8899,52.7912,52.8702,38054.0
2024-12-17 15:40:00,53.53,53.55,53.46,53.48,34181.0,52.8702,52.8899,52.8011,52.8208,34181.0
2024-12-17 15:45:00,53.48,53.57,53.48,53.55,30963.0,52.8208,52.9097,52.8208,52.8899,30963.0
2024-12-17 15:50:00,53.56,53.76,53.51,53.72,126697.0,52.8998,53.0974,52.8504,53.0578,126697.0
2024-12-17 15:55:00,53.71,53.73,53.62,53.63,301887.0,53.048,53.0677,52.9591,52.969,301887.0
2024-12-18 09:30:00,53.64,53.85,53.6,53.8,43396.0,52.9788,53.1862,52.9393,53.1369,43396.0
2024-12-18 09:35:00,53.8,53.93,53.8,53.84,15863.0,53.1369,53.2653,53.1369,53.1764,15863.0
2024-12-18 09:40:00,53.86,53.87,53.74,53.74,21154.0,53.1961,53.206,53.0776,53.0776,21154.0
2024-12-18 09:45:00,53.74,53.74,53.6,53.6,30751.0,53.0776,53.0776,52.9393,52.9393,30751.0
2024-12-18 09:50:00,53.63,53.87,53.63,53.79,21241.0,52.969,53.206,52.969,53.127,21241.0
2024-12-18 09:55:00,53.79,53.79,53.6,53.65,24447.0,53.127,53.127,52.9393,52.9887,24447.0
2024-12-18 10:00:00,53.66,53.72,53.53,53.67,31678.0,52.9986,53.0578,52.8702,53.0085,31678.0
2024-12-18 10:05:00,53.67,53.7,53.61,53.69,18133.0,53.0085,53.0381,52.9492,53.0282,18133.0
2024-12-18 10:10:00,53.67,53.68,53.53,53.53,26150.0,53.0085,53.0183,52.8702,52.8702,26150.0
2024-12-18 10:15:00,53.53,53.53,53.37,53.38,79924.0,52.8702,52.8702,52.7122,52.722,79924.0
2024-12-18 10:20:00,53.38,53.4,53.33,53.36,16419.0,52.722,52.7418,52.6727,52.7023,16419.0
2024-12-18 10:25:00,53.38,53.47,53.35,53.45,11473.0,52.722,52.8109,52.6924,52.7912,11473.0
2024-12-18 10:30:00,53.44,53.48,53.41,53.44,18675.0,52.7813,52.8208,52.7517,52.7813,18675.0
2024-12-18 10:35:00,53.43,53.43,53.4,53.4,10400.0,52.7714,52.7714,52.7418,52.7418,10400.0
2024-12-18 10:40:00,53.4,53.4,53.3,53.31,21283.0,52.7418,52.7418,52.643,52.6529,21283.0
2024-12-18 10:45:00,53.3,53.31,53.25,53.3,23686.0,52.643,52.6529,52.5936,52.643,23686.0
2024-12-18 10:50:00,53.3,53.37,53.25,53.25,23258.0,52.643,52.7122,52.5936,52.5936,23258.0
2024-12-18 10:55:00,53.25,53.25,53.16,53.21,13636.0,52.5936,52.5936,52.5048,52.5541,13636.0
2024-12-18 11:00:00,53.22,53.22,53.15,53.18,11574.0,52.564,52.564,52.4949,52.5245,11574.0
2024-12-18 11:05:00,53.19,53.21,53.15,53.15,14765.0,52.5344,52.5541,52.4949,52.4949,14765.0
2024-12-18 11:10:00,53.15,53.17,53.09,53.16,20704.0,52.4949,52.5146,52.4356,52.5048,20704.0
2024-12-18 11:15:00,53.16,53.17,53.09,53.11,15904.0,52.5048,52.5146,52.4356,52.4554,15904.0
2024-12-18 11:20:00,53.13,53.23,53.12,53.17,27136.0,52.4751,52.5739,52.4652,52.5146,27136.0
2024-12-18 11:25:00,53.16,53.3,53.15,53.3,16998.0,52.5048,52.643,52.4949,52.643,16998.0
2024-12-18 11:30:00,53.29,53.31,53.18,53.23,22534.0,52.6331,52.6529,52.5245,52.5739,22534.0
2024-12-18 11:35:00,53.25,53.26,53.22,53.26,11012.0,52.5936,52.6035,52.564,52.6035,11012.0
2024-12-18 11:40:00,53.24,53.28,53.2,53.25,15342.0,52.5838,52.6233,52.5443,52.5936,15342.0
2024-12-18 11:45:00,53.25,53.27,53.24,53.24,11807.0,52.5936,52.6134,52.5838,52.5838,11807.0
2024-12-18 11:50:00,53.24,53.27,53.2,53.27,9604.0,52.5838,52.6134,52.5443,52.6134,9604.0
2024-12-18 11:55:00,53.28,53.31,53.24,53.25,17579.0,52.6233,52.6529,52.5838,52.5936,17579.0
2024-12-18 12:00:00,53.25,53.29,53.24,53.25,11501.0,52.5936,52.6331,52.5838,52.5936,11501.0
2024-12-18 12:05:00,53.26,53.26,53.16,53.22,11320.0,52.6035,52.6035,52.5048,52.564,11320.0
2024-12-18 12:10:00,53.22,53.29,53.22,53.28,8385.0,52.564,52.6331,52.564,52.6233,8385.0
2024-12-18 12:15:00,53.29,53.36,53.28,53.35,13381.0,52.6331,52.7023,52.6233,52.6924,13381.0
2024-12-18 12:20:00,53.35,53.37,53.32,53.36,11937.0,52.6924,52.7122,52.6628,52.7023,11937.0
2024-12-18 12:25:00,53.35,53.35,53.3,53.31,12737.0,52.6924,52.6924,52.643,52.6529,12737.0
2024-12-18 12:30:00,53.31,53.32,53.21,53.22,28627.0,52.6529,52.6628,52.5541,52.564,28627.0
2024-12-18 12:35:00,53.23,53.28,53.21,53.23,15003.0,52.5739,52.6233,52.5541,52.5739,15003.0
2024-12-18 12:40:00,53.24,53.3,53.24,53.28,6058.0,52.5838,52.643,52.5838,52.6233,6058.0
2024-12-18 12:45:00,53.25,53.25,53.19,53.2,6421.0,52.5936,52.5936,52.5344,52.5443,6421.0
2024-12-18 12:50:00,53.19,53.21,53.12,53.13,10525.0,52.5344,52.5541,52.4652,52.4751,10525.0
2024-12-18 12:55:00,53.13,53.16,53.12,53.14,19075.0,52.4751,52.5048,52.4652,52.485,19075.0
2024-12-18 13:00:00,53.14,53.15,53.06,53.07,15382.0,52.485,52.4949,52.406,52.4159,15382.0
2024-12-18 13:05:00,53.07,53.08,53.02,53.08,12011.0,52.4159,52.4257,52.3665,52.4257,12011.0
2024-12-18 13:10:00,53.09,53.13,53.09,53.1,10162.0,52.4356,52.4751,52.4356,52.4455,10162.0
2024-12-18 13:15:00,53.11,53.12,53.04,53.05,9021.0,52.4554,52.4652,52.3862,52.3961,9021.0
2024-12-18 13:20:00,53.05,53.08,53.03,53.05,19381.0,52.3961,52.4257,52.3764,52.3961,19381.0
2024-12-18 13:25:00,53.06,53.06,53.01,53.02,10863.0,52.406,52.406,52.3566,52.3665,10863.0
2024-12-18 13:30:00,53.02,53.03,53.0,53.0,12962.0,52.3665,52.3764,52.3467,52.3467,12962.0
2024-12-18 13:35:00,53.01,53.02,52.95,53.0,22987.0,52.3566,52.3665,52.2973,52.3467,22987.0
2024-12-18 13:40:00,52.99,53.0,52.92,52.92,21721.0,52.3368,52.3467,52.2677,52.2677,21721.0
2024-12-18 13:45:00,52.92,52.92,52.84,52.84,10542.0,52.2677,52.2677,52.1887,52.1887,10542.0
2024-12-18 13:50:00,52.84,52.87,52.82,52.82,12489.0,52.1887,52.2183,52.1689,52.1689,12489.0
2024-12-18 13:55:00,52.81,52.84,52.77,52.83,14985.0,52.1591,52.1887,52.1196,52.1788,14985.0
2024-12-18 14:00:00,52.82,52.85,52.72,52.78,37063.0,52.1689,52.1986,52.0702,52.1294,37063.0
2024-12-18 14:05:00,52.76,52.76,52.51,52.52,29471.0,52.1097,52.1097,51.8628,51.8726,29471.0
2024-12-18 14:10:00,52.54,52.55,52.41,52.41,24761.0,51.8924,51.9023,51.764,51.764,24761.0
2024-12-18 14:15:00,52.44,52.44,52.34,52.38,14410.0,51.7936,51.7936,51.6949,51.7344,14410.0
2024-12-18 14:20:00,52.38,52.43,52.35,52.4,25208.0,51.7344,51.7837,51.7047,51.7541,25208.0
2024-12-18 14:25:00,52.41,52.48,52.34,52.35,33973.0,51.764,51.8331,51.6949,51.7047,33973.0
2024-12-18 14:30:00,52.35,52.46,52.27,52.39,34623.0,51.7047,51.8134,51.6257,51.7442,34623.0
2024-12-18 14:35:00,52.39,52.4,52.31,52.32,19778.0,51.7442,51.7541,51.6652,51.6751,19778.0
2024-12-18 14:40:00,52.32,52.38,52.23,52.26,25473.0,51.6751,51.7344,51.5862,51.6158,25473.0
2024-12-18 14:45:00,52.26,52.28,52.07,52.14,31365.0,51.6158,51.6356,51.4282,51.4973,31365.0
2024-12-18 14:50:00,52.15,52.16,52.06,52.07,18988.0,51.5072,51.5171,51.4183,51.4282,18988.0
2024-12-18 14:55:00,52.06,52.06,51.85,51.91,44936.0,51.4183,51.4183,51.2109,51.2702,44936.0
2024-12-18 15:00:00,51.93,52.04,51.86,51.86,34560.0,51.2899,51.3986,51.2208,51.2208,34560.0
2024-12-18 15:05:00,51.89,52.05,51.87,52.03,70387.0,51.2504,51.4084,51.2307,51.3887,70387.0
2024-12-18 15:10:00,52.01,52.03,51.88,51.91,41769.0,51.3689,51.3887,51.2405,51.2702,41769.0
2024-12-18 15:15:00,51.91,51.93,51.61,51.63,67798.0,51.2702,51.2899,50.9739,50.9936,67798.0
2024-12-18 15:20:00,51.64,51.88,51.57,51.8,67163.0,51.0035,51.2405,50.9343,51.1615,67163.0
2024-12-18 15:25:00,51.8,51.8,51.48,51.55,123423.0,51.1615,51.1615,50.8455,50.9146,123423.0
2024-12-18 15:30:00,51.55,51.58,51.43,51.47,91496.0,50.9146,50.9442,50.7961,50.8356,91496.0
2024-12-18 15:35:00,51.47,51.48,51.33,51.39,186685.0,50.8356,50.8455,50.6973,50.7566,186685.0
2024-12-18 15:40:00,51.37,51.44,51.26,51.26,127298.0,50.7368,50.806,50.6282,50.6282,127298.0
2024-12-18 15:45:00,51.26,51.38,51.22,51.3,147572.0,50.6282,50.7467,50.5887,50.6677,147572.0
2024-12-18 15:50:00,51.27,51.36,51.15,51.18,201402.0,50.638,50.7269,50.5195,50.5492,201402.0
2024-12-18 15:55:00,51.18,51.18,50.93,51.02,496827.0,50.5492,50.5492,50.3022,50.3911,496827.0
2024-12-19 09:30:00,51.52,51.76,51.27,51.35,81367.0,50.885,51.122,50.638,50.7171,81367.0
2024-12-19 09:35:00,51.29,51.3,51.0,51.19,25167.0,50.6578,50.6677,50.3714,50.559,25167.0
2024-12-19 09:40:00,51.19,51.21,50.98,51.14,8952.0,50.559,50.5788,50.3516,50.5096,8952.0
2024-12-19 09:45:00,51.16,51.19,50.91,50.93,17457.0,50.5294,50.559,50.2825,50.3022,17457.0
2024-12-19 09:50:00,50.96,51.08,50.95,51.08,13655.0,50.3319,50.4504,50.322,50.4504,13655.0
2024-12-19 09:55:00,51.05,51.19,51.02,51.13,26036.0,50.4208,50.559,50.3911,50.4998,26036.0
2024-12-19 10:00:00,51.13,51.17,50.97,51.07,59419.0,50.4998,50.5393,50.3417,50.4405,59419.0
2024-12-19 10:05:00,51.07,51.15,50.99,51.03,46369.0,50.4405,50.5195,50.3615,50.401,46369.0
2024-12-19 10:10:00,51.09,51.3,51.02,51.29,28632.0,50.4603,50.6677,50.3911,50.6578,28632.0
2024-12-19 10:15:00,51.31,51.35,51.23,51.25,45417.0,50.6776,50.7171,50.5985,50.6183,45417.0
2024-12-19 10:20:00,51.24,51.24,51.06,51.12,27323.0,50.6084,50.6084,50.4306,50.4899,27323.0
2024-12-19 10:25:00,51.13,51.15,51.04,51.07,15904.0,50.4998,50.5195,50.4109,50.4405,15904.0
2024-12-19 10:30:00,51.07,51.13,50.99,51.0,24814.0,50.4405,50.4998,50.3615,50.3714,24814.0
2024-12-19 10:35:00,51.0,51.14,50.96,51.14,16711.0,50.3714,50.5096,50.3319,50.5096,16711.0
2024-12-19 10:40:00,51.13,51.29,51.1,51.28,20793.0,50.4998,50.6578,50.4701,50.6479,20793.0
2024-12-19 10:45:00,51.29,51.29,51.14,51.21,26903.0,50.6578,50.6578,50.5096,50.5788,26903.0
2024-12-19 10:50:00,51.22,51.32,51.19,51.24,19378.0,50.5887,50.6874,50.559,50.6084,19378.0
2024-12-19 10:55:00,51.24,51.29,51.18,51.27,19871.0,50.6084,50.6578,50.5492,50.638,19871.0
2024-12-19 11:00:00,51.26,51.32,51.2,51.23,15857.0,50.6282,50.6874,50.5689,50.5985,15857.0
2024-12-19 11:05:00,51.24,51.31,51.23,51.3,13680.0,50.6084,50.6776,50.5985,50.6677,13680.0
2024-12-19 11:10:00,51.32,51.38,51.31,51.34,33593.0,50.6874,50.7467,50.6776,50.7072,33593.0
2024-12-19 11:15:00,51.37,51.49,51.36,51.43,22230.0,50.7368,50.8553,50.7269,50.7961,22230.0
2024-12-19 11:20:00,51.43,51.58,51.42,51.55,25419.0,50.7961,50.9442,50.7862,50.9146,25419.0
2024-12-19 11:25:00,51.55,51.55,51.47,51.49,17165.0,50.9146,50.9146,50.8356,50.8553,17165.0
2024-12-19 11:30:00,51.49,51.63,51.49,51.56,33412.0,50.8553,50.9936,50.8553,50.9245,33412.0
2024-12-19 11:35:00,51.56,51.69,51.51,51.65,19153.0,50.9245,51.0529,50.8751,51.0134,19153.0
2024-12-19 11:40:00,51.64,51.69,51.61,51.66,17647.0,51.0035,51.0529,50.9739,51.0232,17647.0
2024-12-19 11:45:00,51.65,51.7,51.63,51.68,12663.0,51.0134,51.0627,50.9936,51.043,12663.0
2024-12-19 11:50:00,51.68,51.69,51.46,51.47,18717.0,51.043,51.0529,50.8257,50.8356,18717.0
2024-12-19 11:55:00,51.47,51.48,51.42,51.45,14333.0,50.8356,50.8455,50.7862,50.8158,14333.0
2024-12-19 12:00:00,51.44,51.47,51.41,51.43,7655.0,50.806,50.8356,50.7763,50.7961,7655.0
2024-12-19 12:05:00,51.45,51.48,51.4,51.46,17001.0,50.8158,50.8455,50.7664,50.8257,17001.0
2024-12-19 12:10:00,51.47,51.49,51.41,51.48,9846.0,50.8356,50.8553,50.7763,50.8455,9846.0
2024-12-19 12:15:00,51.49,51.5,51.46,51.5,9623.0,50.8553,50.8652,50.8257,50.8652,9623.0
2024-12-19 12:20:00,51.49,51.49,51.38,51.41,21149.0,50.8553,50.8553,50.7467,50.7763,21149.0
2024-12-19 12:25:00,51.42,51.43,51.37,51.4,14503.0,50.7862,50.7961,50.7368,50.7664,14503.0
2024-12-19 12:30:00,51.41,51.42,51.37,51.4,11661.0,50.7763,50.7862,50.7368,50.7664,11661.0
2024-12-19 12:35:00,51.41,51.43,51.39,51.43,6332.0,50.7763,50.7961,50.7566,50.7961,6332.0
2024-12-19 12:40:00,51.42,51.42,51.32,51.37,34592.0,50.7862,50.7862,50.6874,50.7368,34592.0
2024-12-19 12:45:00,51.37,51.41,51.37,51.4,16066.0,50.7368,50.7763,50.7368,50.7664,16066.0
2024-12-19 12:50:00,51.4,51.41,51.36,51.4,10190.0,50.7664,50.7763,50.7269,50.7664,10190.0
2024-12-19 12:55:00,51.4,51.47,51.4,51.46,7001.0,50.7664,50.8356,50.7664,50.8257,7001.0
2024-12-19 13:00:00,51.45,51.45,51.35,51.38,9463.0,50.8158,50.8158,50.7171,50.7467,9463.0
2024-12-19 13:05:00,51.38,51.53,51.38,51.52,8028.0,50.7467,50.8948,50.7467,50.885,8028.0
2024-12-19 13:10:00,51.53,51.57,51.53,51.57,5010.0,50.8948,50.9343,50.8948,50.9343,5010.0
2024-12-19 13:15:00,51.56,51.57,51.51,51.53,8958.0,50.9245,50.9343,50.8751,50.8948,8958.0
2024-12-19 13:20:00,51.54,51.61,51.53,51.58,35232.0,50.9047,50.9739,50.8948,50.9442,35232.0
2024-12-19 13:25:00,51.59,51.67,51.55,51.67,11551.0,50.9541,51.0331,50.9146,51.0331,11551.0
2024-12-19 13:30:00,51.66,51.66,51.62,51.64,7273.0,51.0232,51.0232,50.9837,51.0035,7273.0
2024-12-19 13:35:00,51.64,51.72,51.64,51.71,16906.0,51.0035,51.0825,51.0035,51.0726,16906.0
2024-12-19 13:40:00,51.72,51.75,51.7,51.72,8977.0,51.0825,51.1121,51.0627,51.0825,8977.0
2024-12-19 13:45:00,51.72,51.74,51.71,51.73,9159.0,51.0825,51.1023,51.0726,51.0924,9159.0
2024-12-19 13:50:00,51.74,51.77,51.7,51.7,23605.0,51.1023,51.1319,51.0627,51.0627,23605.0
2024-12-19 13:55:00,51.7,51.81,51.7,51.81,12188.0,51.0627,51.1714,51.0627,51.1714,12188.0
2024-12-19 14:00:00,51.8,51.82,51.72,51.72,30795.0,51.1615,51.1813,51.0825,51.0825,30795.0
2024-12-19 14:05:00,51.71,51.73,51.62,51.63,13647.0,51.0726,51.0924,50.9837,50.9936,13647.0
2024-12-19 14:10:00,51.63,51.64,51.59,51.61,13157.0,50.9936,51.0035,50.9541,50.9739,13157.0
2024-12-19 14:15:00,51.59,51.59,51.52,51.56,7878.0,50.9541,50.9541,50.885,50.9245,7878.0
2024-12-19 14:20:00,51.56,51.61,51.54,51.6,9297.0,50.9245,50.9739,50.9047,50.964,9297.0
2024-12-19 14:25:00,51.61,51.61,51.56,51.57,11265.0,50.9739,50.9739,50.9245,50.9343,11265.0
2024-12-19 14:30:00,51.56,51.6,51.54,51.59,18640.0,50.9245,50.964,50.9047,50.9541,18640.0
2024-12-19 14:35:00,51.6,51.61,51.58,51.58,11524.0,50.964,50.9739,50.9442,50.9442,11524.0
2024-12-19 14:40:00,51.58,51.64,51.56,51.63,9854.0,50.9442,51.0035,50.9245,50.9936,9854.0
2024-12-19 14:45:00,51.63,51.66,51.61,51.61,16337.0,50.9936,51.0232,50.9739,50.9739,16337.0
2024-12-19 14:50:00,51.61,51.67,51.6,51.62,11104.0,50.9739,51.0331,50.964,50.9837,11104.0
2024-12-19 14:55:00,51.62,51.65,51.54,51.54,9217.0,50.9837,51.0134,50.9047,50.9047,9217.0
2024-12-19 15:00:00,51.55,51.57,51.48,51.5,27708.0,50.9146,50.9343,50.8455,50.8652,27708.0
2024-12-19 15:05:00,51.51,51.51,51.46,51.48,13780.0,50.8751,50.8751,50.8257,50.8455,13780.0
2024-12-19 15:10:00,51.48,51.53,51.45,51.53,11525.0,50.8455,50.8948,50.8158,50.8948,11525.0
2024-12-19 15:15:00,51.53,51.54,51.48,51.5,17478.0,50.8948,50.9047,50.8455,50.8652,17478.0
2024-12-19 15:20:00,51.49,51.51,51.45,51.49,13620.0,50.8553,50.8751,50.8158,50.8553,13620.0
2024-12-19 15:25:00,51.48,51.48,51.36,51.39,27753.0,50.8455,50.8455,50.7269,50.7566,27753.0
2024-12-19 15:30:00,51.39,51.45,51.39,51.41,17268.0,50.7566,50.8158,50.7566,50.7763,17268.0
2024-12-19 15:35:00,51.41,51.48,51.37,51.48,27678.0,50.7763,50.8455,50.7368,50.8455,27678.0
2024-12-19 15:40:00,51.47,51.54,51.39,51.44,35663.0,50.8356,50.9047,50.7566,50.806,35663.0
2024-12-19 15:45:00,51.41,51.45,51.36,51.37,39249.0,50.7763,50.8158,50.7269,50.7368,39249.0
2024-12-19 15:50:00,51.39,51.4,51.28,51.29,88848.0,50.7566,50.7664,50.6479,50.6578,88848.0
2024-12-19 15:55:00,51.29,51.34,51.24,51.25,251363.0,50.6578,50.7072,50.6084,50.6183,251363.0
2024-12-20 09:30:00,51.29,51.48,51.03,51.41,305164.0,50.6578,50.8455,50.401,50.7763,305164.0
2024-12-20 09:35:00,51.41,51.81,51.35,51.8,10482.0,50.7763,51.1714,50.7171,51.1615,10482.0
2024-12-20 09:40:00,51.73,51.85,51.57,51.61,16602.0,51.0924,51.2109,50.9343,50.9739,16602.0
2024-12-20 09:45:00,51.61,51.74,51.49,51.51,8974.0,50.9739,51.1023,50.8553,50.8751,8974.0
2024-12-20 09:50:00,51.49,51.62,51.41,51.6,17763.0,50.8553,50.9837,50.7763,50.964,17763.0
2024-12-20 09:55:00,51.62,51.63,51.51,51.51,13779.0,50.9837,50.9936,50.8751,50.8751,13779.0
2024-12-20 10:00:00,51.51,51.66,51.47,51.61,16762.0,50.8751,51.0232,50.8356,50.9739,16762.0
2024-12-20 10:05:00,51.63,51.83,51.62,51.71,34615.0,50.9936,51.1911,50.9837,51.0726,34615.0
2024-12-20 10:10:00,51.69,51.85,51.63,51.8,12168.0,51.0529,51.2109,50.9936,51.1615,12168.0
2024-12-20 10:15:00,51.8,51.92,51.8,51.92,15265.0,51.1615,51.28,51.1615,51.28,15265.0
2024-12-20 10:20:00,51.91,51.98,51.89,51.9,10737.0,51.2702,51.3393,51.2504,51.2603,10737.0
2024-12-20 10:25:00,51.9,52.09,51.9,52.07,25115.0,51.2603,51.4479,51.2603,51.4282,25115.0
2024-12-20 10:30:00,52.04,52.14,52.01,52.1,19302.0,51.3986,51.4973,51.3689,51.4578,19302.0
2024-12-20 10:35:00,52.12,52.14,51.9,51.93,16537.0,51.4776,51.4973,51.2603,51.2899,16537.0
2024-12-20 10:40:00,51.92,51.97,51.91,51.92,20791.0,51.28,51.3294,51.2702,51.28,20791.0
2024-12-20 10:45:00,51.92,51.97,51.9,51.95,7307.0,51.28,51.3294,51.2603,51.3097,7307.0
2024-12-20 10:50:00,51.95,52.13,51.95,52.12,10199.0,51.3097,51.4874,51.3097,51.4776,10199.0
2024-12-20 10:55:00,52.1,52.1,51.99,52.0,13444.0,51.4578,51.4578,51.3492,51.359,13444.0
2024-12-20 11:00:00,51.98,52.08,51.92,52.07,7716.0,51.3393,51.4381,51.28,51.4282,7716.0
2024-12-20 11:05:00,52.07,52.11,52.05,52.1,8404.0,51.4282,51.4677,51.4084,51.4578,8404.0
2024-12-20 11:10:00,52.11,52.17,52.08,52.09,12984.0,51.4677,51.527,51.4381,51.4479,12984.0
2024-12-20 11:15:00,52.07,52.14,52.07,52.1,13660.0,51.4282,51.4973,51.4282,51.4578,13660.0
2024-12-20 11:20:00,52.09,52.1,52.05,52.06,7516.0,51.4479,51.4578,51.4084,51.4183,7516.0
2024-12-20 11:25:00,52.06,52.11,52.04,52.1,20640.0,51.4183,51.4677,51.3986,51.4578,20640.0
2024-12-20 11:30:00,52.1,52.13,52.06,52.09,17649.0,51.4578,51.4874,51.4183,51.4479,17649.0
2024-12-20 11:35:00,52.09,52.22,52.08,52.22,18014.0,51.4479,51.5763,51.4381,51.5763,18014.0
2024-12-20 11:40:00,52.21,52.26,52.19,52.22,18275.0,51.5665,51.6158,51.5467,51.5763,18275.0
2024-12-20 11:45:00,52.21,52.26,52.15,52.16,29156.0,51.5665,51.6158,51.5072,51.5171,29156.0
2024-12-20 11:50:00,52.16,52.19,52.13,52.16,21202.0,51.5171,51.5467,51.4874,51.5171,21202.0
2024-12-20 11:55:00,52.16,52.29,52.16,52.26,22141.0,51.5171,51.6455,51.5171,51.6158,22141.0
2024-12-20 12:00:00,52.26,52.26,52.21,52.24,11407.0,51.6158,51.6158,51.5665,51.5961,11407.0
2024-12-20 12:05:00,52.24,52.27,52.17,52.23,17329.0,51.5961,51.6257,51.527,51.5862,17329.0
2024-12-20 12:10:00,52.23,52.25,52.19,52.22,14649.0,51.5862,51.606,51.5467,51.5763,14649.0
2024-12-20 12:15:00,52.22,52.23,52.2,52.22,14039.0,51.5763,51.5862,51.5566,51.5763,14039.0
2024-12-20 12:20:00,52.23,52.25,52.16,52.19,14887.0,51.5862,51.606,51.5171,51.5467,14887.0
2024-12-20 12:25:00,52.18,52.22,52.15,52.22,22081.0,51.5368,51.5763,51.5072,51.5763,22081.0
2024-12-20 12:30:00,52.22,52.22,52.06,52.12,25381.0,51.5763,51.5763,51.4183,51.4776,25381.0
2024-12-20 12:35:00,52.14,52.25,52.14,52.25,13761.0,51.4973,51.606,51.4973,51.606,13761.0
2024-12-20 12:40:00,52.25,52.28,52.21,52.21,15989.0,51.606,51.6356,51.5665,51.5665,15989.0
2024-12-20 12:45:00,52.22,52.35,52.22,52.35,9963.0,51.5763,51.7047,51.5763,51.7047,9963.0
2024-12-20 12:50:00,52.35,52.36,52.31,52.35,5579.0,51.7047,51.7146,51.6652,51.7047,5579.0
2024-12-20 12:55:00,52.35,52.35,52.29,52.29,6810.0,51.7047,51.7047,51.6455,51.6455,6810.0
2024-12-20 13:00:00,52.28,52.29,52.22,52.24,11236.0,51.6356,51.6455,51.5763,51.5961,11236.0
2024-12-20 13:05:00,52.23,52.27,52.22,52.26,10139.0,51.5862,51.6257,51.5763,51.6158,10139.0
2024-12-20 13:10:00,52.26,52.26,52.17,52.22,24423.0,51.6158,51.6158,51.527,51.5763,24423.0
2024-12-20 13:15:00,52.22,52.22,52.15,52.18,21068.0,51.5763,51.5763,51.5072,51.5368,21068.0
2024-12-20 13:20:00,52.18,52.18,52.09,52.1,25193.0,51.5368,51.5368,51.4479,51.4578,25193.0
2024-12-20 13:25:00,52.11,52.12,52.05,52.05,8447.0,51.4677,51.4776,51.4084,51.4084,8447.0
2024-12-20 13:30:00,52.05,52.17,52.05,52.12,17834.0,51.4084,51.527,51.4084,51.4776,17834.0
2024-12-20 13:35:00,52.12,52.17,52.12,52.13,16686.0,51.4776,51.527,51.4776,51.4874,16686.0
2024-12-20 13:40:00,52.15,52.16,52.12,52.13,6728.0,51.5072,51.5171,51.4776,51.4874,6728.0
2024-12-20 13:45:00,52.12,52.13,52.05,52.07,7856.0,51.4776,51.4874,51.4084,51.4282,7856.0
2024-12-20 13:50:00,52.07,52.14,52.06,52.14,7793.0,51.4282,51.4973,51.4183,51.4973,7793.0
2024-12-20 13:55:00,52.14,52.18,52.06,52.06,16012.0,51.4973,51.5368,51.4183,51.4183,16012.0
2024-12-20 14:00:00,52.05,52.06,52.01,52.02,13727.0,51.4084,51.4183,51.3689,51.3788,13727.0
2024-12-20 14:05:00,52.02,52.07,51.98,52.0,37480.0,51.3788,51.4282,51.3393,51.359,37480.0
2024-12-20 14:10:00,52.02,52.06,51.99,52.04,12808.0,51.3788,51.4183,51.3492,51.3986,12808.0
2024-12-20 14:15:00,52.04,52.14,52.01,52.13,11291.0,51.3986,51.4973,51.3689,51.4874,11291.0
2024-12-20 14:20:00,52.12,52.17,52.02,52.16,33886.0,51.4776,51.527,51.3788,51.5171,33886.0
2024-12-20 14:25:00,52.16,52.25,52.14,52.21,24329.0,51.5171,51.606,51.4973,51.5665,24329.0
2024-12-20 14:30:00,52.21,52.22,52.17,52.18,11741.0,51.5665,51.5763,51.527,51.5368,11741.0
2024-12-20 14:35:00,52.18,52.35,52.16,52.32,33906.0,51.5368,51.7047,51.5171,51.6751,33906.0
2024-12-20 14:40:00,52.31,52.37,52.3,52.31,38344.0,51.6652,51.7245,51.6554,51.6652,38344.0
2024-12-20 14:45:00,52.32,52.36,52.26,52.26,28891.0,51.6751,51.7146,51.6158,51.6158,28891.0
2024-12-20 14:50:00,52.26,52.27,52.22,52.22,16819.0,51.6158,51.6257,51.5763,51.5763,16819.0
2024-12-20 14:55:00,52.23,52.23,52.14,52.15,21543.0,51.5862,51.5862,51.4973,51.5072,21543.0
2024-12-20 15:00:00,52.15,52.22,52.12,52.21,17419.0,51.5072,51.5763,51.4776,51.5665,17419.0
2024-12-20 15:05:00,52.21,52.23,52.14,52.2,18143.0,51.5665,51.5862,51.4973,51.5566,18143.0
2024-12-20 15:10:00,52.2,52.24,52.18,52.2,25330.0,51.5566,51.5961,51.5368,51.5566,25330.0
2024-12-20 15:15:00,52.2,52.22,52.15,52.18,22629.0,51.5566,51.5763,51.5072,51.5368,22629.0
2024-12-20 15:20:00,52.18,52.18,52.1,52.13,31628.0,51.5368,51.5368,51.4578,51.4874,31628.0
2024-12-20 15:25:00,52.14,52.14,52.1,52.13,22770.0,51.4973,51.4973,51.4578,51.4874,22770.0
2024-12-20 15:30:00,52.13,52.13,52.03,52.05,29962.0,51.4874,51.4874,51.3887,51.4084,29962.0
2024-12-20 15:35:00,52.05,52.33,52.05,52.31,61035.0,51.4084,51.685,51.4084,51.6652,61035.0
2024-12-20 15:40:00,52.31,52.34,52.21,52.26,53685.0,51.6652,51.6949,51.5665,51.6158,53685.0
2024-12-20 15:45:00,52.26,52.31,52.24,52.24,54418.0,51.6158,51.6652,51.5961,51.5961,54418.0
2024-12-20 15:50:00,52.13,52.24,52.08,52.2,70453.0,51.4874,51.5961,51.4381,51.5566,70453.0
2024-12-20 15:55:00,52.19,52.28,52.12,52.26,315058.0,51.5467,51.6356,51.4776,51.6158,315058.0
2024-12-23 09:30:00,52.1,52.27,52.0,52.2,54674.0,51.4578,51.6257,51.359,51.5566,54674.0
2024-12-23 09:35:00,52.19,52.2,51.84,51.89,37061.0,51.5467,51.5566,51.201,51.2504,37061.0
2024-12-23 09:40:00,51.89,52.16,51.86,51.87,9568.0,51.2504,51.5171,51.2208,51.2307,9568.0
2024-12-23 09:45:00,51.84,51.95,51.84,51.88,8925.0,51.201,51.3097,51.201,51.2405,8925.0
2024-12-23 09:50:00,51.9,51.97,51.89,51.9,4787.0,51.2603,51.3294,51.2504,51.2603,4787.0
2024-12-23 09:55:00,51.87,51.96,51.87,51.9,6353.0,51.2307,51.3195,51.2307,51.2603,6353.0
2024-12-23 10:00:00,51.9,51.91,51.75,51.76,17648.0,51.2603,51.2702,51.1121,51.122,17648.0
2024-12-23 10:05:00,51.76,51.76,51.64,51.65,11727.0,51.122,51.122,51.0035,51.0134,11727.0
2024-12-23 10:10:00,51.62,51.66,51.54,51.63,11753.0,50.9837,51.0232,50.9047,50.9936,11753.0
2024-12-23 10:15:00,51.62,51.71,51.61,51.63,8948.0,50.9837,51.0726,50.9739,50.9936,8948.0
2024-12-23 10:20:00,51.64,51.67,51.58,51.61,9975.0,51.0035,51.0331,50.9442,50.9739,9975.0
2024-12-23 10:25:00,51.61,51.69,51.58,51.68,13926.0,50.9739,51.0529,50.9442,51.043,13926.0
2024-12-23 10:30:00,51.67,51.67,51.53,51.57,14421.0,51.0331,51.0331,50.8948,50.9343,14421.0
2024-12-23 10:35:00,51.57,51.74,51.53,51.69,10771.0,50.9343,51.1023,50.8948,51.0529,10771.0
2024-12-23 10:40:00,51.72,51.76,51.67,51.67,4709.0,51.0825,51.122,51.0331,51.0331,4709.0
2024-12-23 10:45:00,51.66,51.69,51.49,51.52,13464.0,51.0232,51.0529,50.8553,50.885,13464.0
2024-12-23 10:50:00,51.49,51.51,51.45,51.47,10134.0,50.8553,50.8751,50.8158,50.8356,10134.0
2024-12-23 10:55:00,51.49,51.53,51.36,51.4,11929.0,50.8553,50.8948,50.7269,50.7664,11929.0
2024-12-23 11:00:00,51.4,51.44,51.4,51.44,5973.0,50.7664,50.806,50.7664,50.806,5973.0
2024-12-23 11:05:00,51.42,51.44,51.33,51.34,9355.0,50.7862,50.806,50.6973,50.7072,9355.0
2024-12-23 11:10:00,51.36,51.38,51.32,51.34,22919.0,50.7269,50.7467,50.6874,50.7072,22919.0
2024-12-23 11:15:00,51.34,51.41,51.27,51.38,24595.0,50.7072,50.7763,50.638,50.7467,24595.0
2024-12-23 11:20:00,51.4,51.51,51.39,51.46,14378.0,50.7664,50.8751,50.7566,50.8257,14378.0
2024-12-23 11:25:00,51.46,51.52,51.46,51.51,15979.0,50.8257,50.885,50.8257,50.8751,15979.0
2024-12-23 11:30:00,51.52,51.56,51.5,51.55,9275.0,50.885,50.9245,50.8652,50.9146,9275.0
2024-12-23 11:35:00,51.56,51.65,51.55,51.65,8325.0,50.9245,51.0134,50.9146,51.0134,8325.0
2024-12-23 11:40:00,51.65,51.65,51.59,51.61,16478.0,51.0134,51.0134,50.9541,50.9739,16478.0
2024-12-23 11:45:00,51.61,51.61,51.56,51.56,4278.0,50.9739,50.9739,50.9245,50.9245,4278.0
2024-12-23 11:50:00,51.55,51.57,51.48,51.48,7492.0,50.9146,50.9343,50.8455,50.8455,7492.0
2024-12-23 11:55:00,51.48,51.55,51.46,51.55,8688.0,50.8455,50.9146,50.8257,50.9146,8688.0
2024-12-23 12:00:00,51.55,51.58,51.53,51.55,9637.0,50.9146,50.9442,50.8948,50.9146,9637.0
2024-12-23 12:05:00,51.54,51.64,51.52,51.63,17424.0,50.9047,51.0035,50.885,50.9936,17424.0
2024-12-23 12:10:00,51.63,51.65,51.55,51.58,9546.0,50.9936,51.0134,50.9146,50.9442,9546.0
2024-12-23 12:15:00,51.58,51.58,51.49,51.55,6140.0,50.9442,50.9442,50.8553,50.9146,6140.0
2024-12-23 12:20:00,51.55,51.64,51.55,51.62,5692.0,50.9146,51.0035,50.9146,50.9837,5692.0
2024-12-23 12:25:00,51.62,51.66,51.62,51.63,7543.0,50.9837,51.0232,50.9837,50.9936,7543.0
2024-12-23 12:30:00,51.62,51.7,51.61,51.69,10608.0,50.9837,51.0627,50.9739,51.0529,10608.0
2024-12-23 12:35:00,51.7,51.72,51.67,51.7,7336.0,51.0627,51.0825,51.0331,51.0627,7336.0
2024-12-23 12:40:00,51.72,51.76,51.7,51.76,12494.0,51.0825,51.122,51.0627,51.122,12494.0
2024-12-23 12:45:00,51.76,51.79,51.75,51.77,8801.0,51.122,51.1516,51.1121,51.1319,8801.0
2024-12-23 12:50:00,51.76,51.76,51.69,51.7,6962.0,51.122,51.122,51.0529,51.0627,6962.0
2024-12-23 12:55:00,51.7,51.78,51.68,51.77,58121.0,51.0627,51.1418,51.043,51.1319,58121.0
2024-12-23 13:00:00,51.77,51.77,51.55,51.58,84829.0,51.1319,51.1319,50.9146,50.9442,84829.0
2024-12-23 13:05:00,51.6,51.62,51.5,51.55,51246.0,50.964,50.9837,50.8652,50.9146,51246.0
2024-12-23 13:10:00,51.55,51.68,51.53,51.67,12999.0,50.9146,51.043,50.8948,51.0331,12999.0
2024-12-23 13:15:00,51.67,51.74,51.64,51.66,13264.0,51.0331,51.1023,51.0035,51.0232,13264.0
2024-12-23 13:20:00,51.67,51.7,51.62,51.66,16805.0,51.0331,51.0627,50.9837,51.0232,16805.0
2024-12-23 13:25:00,51.67,51.7,51.64,51.68,7140.0,51.0331,51.0627,51.0035,51.043,7140.0
2024-12-23 13:30:00,51.68,51.68,51.53,51.55,5111.0,51.043,51.043,50.8948,50.9146,5111.0
2024-12-23 13:35:00,51.55,51.57,51.51,51.57,6982.0,50.9146,50.9343,50.8751,50.9343,6982.0
2024-12-23 13:40:00,51.56,51.62,51.56,51.6,7512.0,50.9245,50.9837,50.9245,50.964,7512.0
2024-12-23 13:45:00,51.6,51.61,51.55,51.59,11703.0,50.964,50.9739,50.9146,50.9541,11703.0
2024-12-23 13:50:00,51.59,51.68,51.58,51.67,5260.0,50.9541,51.043,50.9442,51.0331,5260.0
2024-12-23 13:55:00,51.67,51.67,51.62,51.62,5124.0,51.0331,51.0331,50.9837,50.9837,5124.0
2024-12-23 14:00:00,51.62,51.63,51.59,51.62,11944.0,50.9837,50.9936,50.9541,50.9837,11944.0
2024-12-23 14:05:00,51.62,51.67,51.61,51.66,9208.0,50.9837,51.0331,50.9739,51.0232,9208.0
2024-12-23 14:10:00,51.66,51.71,51.65,51.71,7978.0,51.0232,51.0726,51.0134,51.0726,7978.0
2024-12-23 14:15:00,51.72,51.74,51.71,51.71,4507.0,51.0825,51.1023,51.0726,51.0726,4507.0
2024-12-23 14:20:00,51.71,51.72,51.68,51.68,8212.0,51.0726,51.0825,51.043,51.043,8212.0
2024-12-23 14:25:00,51.67,51.69,51.65,51.68,5470.0,51.0331,51.0529,51.0134,51.043,5470.0
2024-12-23 14:30:00,51.68,51.7,51.67,51.68,5629.0,51.043,51.0627,51.0331,51.043,5629.0
2024-12-23 14:35:00,51.68,51.69,51.6,51.6,9123.0,51.043,51.0529,50.964,50.964,9123.0
2024-12-23 14:40:00,51.61,51.67,51.61,51.67,11483.0,50.9739,51.0331,50.9739,51.0331,11483.0
2024-12-23 14:45:00,51.68,51.72,51.67,51.68,10159.0,51.043,51.0825,51.0331,51.043,10159.0
2024-12-23 14:50:00,51.68,51.68,51.58,51.62,11294.0,51.043,51.043,50.9442,50.9837,11294.0
2024-12-23 14:55:00,51.63,51.66,51.57,51.58,9500.0,50.9936,51.0232,50.9343,50.9442,9500.0
2024-12-23 15:00:00,51.57,51.59,51.55,51.59,13606.0,50.9343,50.9541,50.9146,50.9541,13606.0
2024-12-23 15:05:00,51.58,51.62,51.53,51.54,15628.0,50.9442,50.9837,50.8948,50.9047,15628.0
2024-12-23 15:10:00,51.54,51.63,51.53,51.63,8884.0,50.9047,50.9936,50.8948,50.9936,8884.0
2024-12-23 15:15:00,51.63,51.65,51.57,51.58,9844.0,50.9936,51.0134,50.9343,50.9442,9844.0
2024-12-23 15:20:00,51.59,51.63,51.57,51.63,7967.0,50.9541,50.9936,50.9343,50.9936,7967.0
2024-12-23 15:25:00,51.63,51.7,51.62,51.67,9798.0,50.9936,51.0627,50.9837,51.0331,9798.0
2024-12-23 15:30:00,51.66,51.69,51.64,51.68,14220.0,51.0232,51.0529,51.0035,51.043,14220.0
2024-12-23 15:35:00,51.68,51.73,51.65,51.68,16486.0,51.043,51.0924,51.0134,51.043,16486.0
2024-12-23 15:40:00,51.69,51.82,51.69,51.75,20402.0,51.0529,51.1813,51.0529,51.1121,20402.0
2024-12-23 15:45:00,51.74,51.75,51.71,51.73,18403.0,51.1023,51.1121,51.0726,51.0924,18403.0
2024-12-23 15:50:00,51.74,51.85,51.74,51.85,35226.0,51.1023,51.2109,51.1023,51.2109,35226.0
2024-12-23 15:55:00,51.85,51.85,51.64,51.66,155435.0,51.2109,51.2109,51.0035,51.0232,155435.0
2024-12-24 09:30:00,51.64,51.76,51.39,51.57,20115.0,51.0035,51.122,50.7566,50.9343,20115.0
2024-12-24 09:35:00,51.58,51.66,51.47,51.58,5025.0,50.9442,51.0232,50.8356,50.9442,5025.0
2024-12-24 09:40:00,51.58,51.62,51.46,51.46,6373.0,50.9442,50.9837,50.8257,50.8257,6373.0
2024-12-24 09:45:00,51.5,51.53,51.41,51.46,7500.0,50.8652,50.8948,50.7763,50.8257,7500.0
2024-12-24 09:50:00,51.46,51.51,51.39,51.51,4470.0,50.8257,50.8751,50.7566,50.8751,4470.0
2024-12-24 09:55:00,51.5,51.55,51.46,51.55,6866.0,50.8652,50.9146,50.8257,50.9146,6866.0
2024-12-24 10:00:00,51.55,51.66,51.55,51.64,8744.0,50.9146,51.0232,50.9146,51.0035,8744.0
2024-12-24 10:05:00,51.62,51.67,51.59,51.6,6957.0,50.9837,51.0331,50.9541,50.964,6957.0
2024-12-24 10:10:00,51.61,51.75,51.61,51.72,7304.0,50.9739,51.1121,50.9739,51.0825,7304.0
2024-12-24 10:15:00,51.73,51.79,51.72,51.78,8249.0,51.0924,51.1516,51.0825,51.1418,8249.0
2024-12-24 10:20:00,51.77,51.88,51.77,51.88,7179.0,51.1319,51.2405,51.1319,51.2405,7179.0
2024-12-24 10:25:00,51.9,51.91,51.83,51.86,13117.0,51.2603,51.2702,51.1911,51.2208,13117.0
2024-12-24 10:30:00,51.85,51.88,51.84,51.85,5710.0,51.2109,51.2405,51.201,51.2109,5710.0
2024-12-24 10:35:00,51.86,51.93,51.86,51.93,8235.0,51.2208,51.2899,51.2208,51.2899,8235.0
2024-12-24 10:40:00,51.93,51.93,51.88,51.88,8105.0,51.2899,51.2899,51.2405,51.2405,8105.0
2024-12-24 10:45:00,51.91,51.91,51.85,51.87,4540.0,51.2702,51.2702,51.2109,51.2307,4540.0
2024-12-24 10:50:00,51.87,51.88,51.85,51.87,10555.0,51.2307,51.2405,51.2109,51.2307,10555.0
2024-12-24 10:55:00,51.85,51.86,51.82,51.85,7855.0,51.2109,51.2208,51.1813,51.2109,7855.0
2024-12-24 11:00:00,51.84,51.88,51.84,51.87,3173.0,51.201,51.2405,51.201,51.2307,3173.0
2024-12-24 11:05:00,51.87,51.88,51.85,51.85,5418.0,51.2307,51.2405,51.2109,51.2109,5418.0
2024-12-24 11:10:00,51.85,51.89,51.71,51.89,49464.0,51.2109,51.2504,51.0726,51.2504,49464.0
2024-12-24 11:15:00,51.89,51.9,51.83,51.84,11253.0,51.2504,51.2603,51.1911,51.201,11253.0
2024-12-24 11:20:00,51.86,51.91,51.85,51.91,8414.0,51.2208,51.2702,51.2109,51.2702,8414.0
2024-12-24 11:25:00,51.91,51.95,51.91,51.94,12321.0,51.2702,51.3097,51.2702,51.2998,12321.0
2024-12-24 11:30:00,51.93,51.94,51.9,51.94,11598.0,51.2899,51.2998,51.2603,51.2998,11598.0
2024-12-24 11:35:00,51.93,51.95,51.91,51.92,8550.0,51.2899,51.3097,51.2702,51.28,8550.0
2024-12-24 11:40:00,51.91,51.99,51.91,51.99,10655.0,51.2702,51.3492,51.2702,51.3492,10655.0
2024-12-24 11:45:00,51.99,51.99,51.97,51.98,7569.0,51.3492,51.3492,51.3294,51.3393,7569.0
2024-12-24 11:50:00,51.98,51.99,51.94,51.97,9183.0,51.3393,51.3492,51.2998,51.3294,9183.0
2024-12-24 11:55:00,51.97,52.0,51.95,51.98,8291.0,51.3294,51.359,51.3097,51.3393,8291.0
2024-12-24 12:00:00,51.98,52.0,51.96,51.99,8497.0,51.3393,51.359,51.3195,51.3492,8497.0
2024-12-24 12:05:00,51.98,52.02,51.98,52.01,13897.0,51.3393,51.3788,51.3393,51.3689,13897.0
2024-12-24 12:10:00,52.02,52.02,51.96,51.98,19516.0,51.3788,51.3788,51.3195,51.3393,19516.0
2024-12-24 12:15:00,51.98,52.05,51.98,52.05,6655.0,51.3393,51.4084,51.3393,51.4084,6655.0
2024-12-24 12:20:00,52.06,52.09,52.03,52.07,6746.0,51.4183,51.4479,51.3887,51.4282,6746.0
2024-12-24 12:25:00,52.08,52.09,52.05,52.05,13758.0,51.4381,51.4479,51.4084,51.4084,13758.0
2024-12-24 12:30:00,52.04,52.07,51.97,51.97,16513.0,51.3986,51.4282,51.3294,51.3294,16513.0
2024-12-24 12:35:00,51.96,52.05,51.96,52.04,9322.0,51.3195,51.4084,51.3195,51.3986,9322.0
2024-12-24 12:40:00,52.03,52.05,52.0,52.02,13640.0,51.3887,51.4084,51.359,51.3788,13640.0
2024-12-24 12:45:00,52.02,52.02,51.97,51.98,10090.0,51.3788,51.3788,51.3294,51.3393,10090.0
2024-12-24 12:50:00,51.98,51.99,51.88,51.89,17809.0,51.3393,51.3492,51.2405,51.2504,17809.0
2024-12-24 12:55:00,51.88,51.9,51.84,51.89,45731.0,51.2405,51.2603,51.201,51.2504,45731.0
2024-12-26 09:30:00,51.72,51.82,51.61,51.73,13415.0,51.0825,51.1813,50.9739,51.0924,13415.0
2024-12-26 09:35:00,51.73,51.88,51.69,51.82,4083.0,51.0924,51.2405,51.0529,51.1813,4083.0
2024-12-26 09:40:00,51.82,51.96,51.81,51.84,8269.0,51.1813,51.3195,51.1714,51.201,8269.0
2024-12-26 09:45:00,51.85,51.93,51.79,51.81,8536.0,51.2109,51.2899,51.1516,51.1714,8536.0
2024-12-26 09:50:00,51.84,51.91,51.73,51.73,6054.0,51.201,51.2702,51.0924,51.0924,6054.0
2024-12-26 09:55:00,51.73,51.94,51.71,51.92,5002.0,51.0924,51.2998,51.0726,51.28,5002.0
2024-12-26 10:00:00,51.92,52.03,51.88,51.9,34116.0,51.28,51.3887,51.2405,51.2603,34116.0
2024-12-26 10:05:00,51.93,52.0,51.93,51.98,5936.0,51.2899,51.359,51.2899,51.3393,5936.0
2024-12-26 10:10:00,52.02,52.06,51.97,52.04,18420.0,51.3788,51.4183,51.3294,51.3986,18420.0
2024-12-26 10:15:00,52.04,52.06,52.0,52.0,14177.0,51.3986,51.4183,51.359,51.359,14177.0
2024-12-26 10:20:00,52.01,52.07,51.98,52.04,9269.0,51.3689,51.4282,51.3393,51.3986,9269.0
2024-12-26 10:25:00,52.04,52.07,52.03,52.06,10018.0,51.3986,51.4282,51.3887,51.4183,10018.0
2024-12-26 10:30:00,52.06,52.08,52.03,52.08,5887.0,51.4183,51.4381,51.3887,51.4381,5887.0
2024-12-26 10:35:00,52.08,52.12,52.07,52.12,5834.0,51.4381,51.4776,51.4282,51.4776,5834.0
2024-12-26 10:40:00,52.12,52.12,52.08,52.1,11473.0,51.4776,51.4776,51.4381,51.4578,11473.0
2024-12-26 10:45:00,52.1,52.18,52.09,52.18,5725.0,51.4578,51.5368,51.4479,51.5368,5725.0
2024-12-26 10:50:00,52.18,52.21,52.18,52.18,4657.0,51.5368,51.5665,51.5368,51.5368,4657.0
2024-12-26 10:55:00,52.19,52.22,52.19,52.21,6532.0,51.5467,51.5763,51.5467,51.5665,6532.0
2024-12-26 11:00:00,52.2,52.2,52.13,52.18,13370.0,51.5566,51.5566,51.4874,51.5368,13370.0
2024-12-26 11:05:00,52.19,52.21,52.15,52.19,9693.0,51.5467,51.5665,51.5072,51.5467,9693.0
2024-12-26 11:10:00,52.19,52.28,52.19,52.27,33662.0,51.5467,51.6356,51.5467,51.6257,33662.0
2024-12-26 11:15:00,52.28,52.28,52.22,52.22,14786.0,51.6356,51.6356,51.5763,51.5763,14786.0
2024-12-26 11:20:00,52.21,52.24,52.21,52.24,3300.0,51.5665,51.5961,51.5665,51.5961,3300.0
2024-12-26 11:25:00,52.24,52.27,52.22,52.24,10186.0,51.5961,51.6257,51.5763,51.5961,10186.0
2024-12-26 11:30:00,52.22,52.26,52.22,52.25,5596.0,51.5763,51.6158,51.5763,51.606,5596.0
2024-12-26 11:35:00,52.25,52.25,52.21,52.22,12145.0,51.606,51.606,51.5665,51.5763,12145.0
2024-12-26 11:40:00,52.23,52.28,52.23,52.26,5700.0,51.5862,51.6356,51.5862,51.6158,5700.0
2024-12-26 11:45:00,52.26,52.29,52.25,52.27,3864.0,51.6158,51.6455,51.606,51.6257,3864.0
2024-12-26 11:50:00,52.28,52.3,52.24,52.26,5357.0,51.6356,51.6554,51.5961,51.6158,5357.0
2024-12-26 11:55:00,52.26,52.3,52.24,52.24,19837.0,51.6158,51.6554,51.5961,51.5961,19837.0
2024-12-26 12:00:00,52.23,52.23,52.21,52.22,1787.0,51.5862,51.5862,51.5665,51.5763,1787.0
2024-12-26 12:05:00,52.21,52.21,52.16,52.16,4204.0,51.5665,51.5665,51.5171,51.5171,4204.0
2024-12-26 12:10:00,52.17,52.18,52.14,52.16,2283.0,51.527,51.5368,51.4973,51.5171,2283.0
2024-12-26 12:15:00,52.15,52.17,52.12,52.14,4967.0,51.5072,51.527,51.4776,51.4973,4967.0
2024-12-26 12:20:00,52.13,52.13,52.11,52.12,2376.0,51.4874,51.4874,51.4677,51.4776,2376.0
2024-12-26 12:25:00,52.13,52.15,52.1,52.1,3947.0,51.4874,51.5072,51.4578,51.4578,3947.0
2024-12-26 12:30:00,52.1,52.12,52.06,52.12,7121.0,51.4578,51.4776,51.4183,51.4776,7121.0
2024-12-26 12:35:00,52.12,52.12,52.09,52.1,3611.0,51.4776,51.4776,51.4479,51.4578,3611.0
2024-12-26 12:40:00,52.11,52.12,52.09,52.1,900.0,51.4677,51.4776,51.4479,51.4578,900.0
2024-12-26 12:45:00,52.1,52.13,52.03,52.13,13879.0,51.4578,51.4874,51.3887,51.4874,13879.0
2024-12-26 12:50:00,52.1,52.1,52.04,52.09,5082.0,51.4578,51.4578,51.3986,51.4479,5082.0
2024-12-26 12:55:00,52.1,52.1,52.03,52.03,15154.0,51.4578,51.4578,51.3887,51.3887,15154.0
2024-12-26 13:00:00,52.05,52.14,52.05,52.13,5877.0,51.4084,51.4973,51.4084,51.4874,5877.0
2024-12-26 13:05:00,52.14,52.17,52.11,52.16,8941.0,51.4973,51.527,51.4677,51.5171,8941.0
2024-12-26 13:10:00,52.15,52.15,52.11,52.11,4540.0,51.5072,51.5072,51.4677,51.4677,4540.0
2024-12-26 13:15:00,52.11,52.13,52.09,52.12,6714.0,51.4677,51.4874,51.4479,51.4776,6714.0
2024-12-26 13:20:00,52.13,52.14,52.11,52.13,7981.0,51.4874,51.4973,51.4677,51.4874,7981.0
2024-12-26 13:25:00,52.15,52.16,52.11,52.11,10382.0,51.5072,51.5171,51.4677,51.4677,10382.0
2024-12-26 13:30:00,52.1,52.12,52.08,52.08,6600.0,51.4578,51.4776,51.4381,51.4381,6600.0
2024-12-26 13:35:00,52.09,52.15,52.09,52.15,4782.0,51.4479,51.5072,51.4479,51.5072,4782.0
2024-12-26 13:40:00,52.14,52.15,52.08,52.1,8056.0,51.4973,51.5072,51.4381,51.4578,8056.0
2024-12-26 13:45:00,52.1,52.13,52.09,52.13,6546.0,51.4578,51.4874,51.4479,51.4874,6546.0
2024-12-26 13:50:00,52.14,52.15,52.11,52.15,4949.0,51.4973,51.5072,51.4677,51.5072,4949.0
2024-12-26 13:55:00,52.14,52.19,52.13,52.16,11534.0,51.4973,51.5467,51.4874,51.5171,11534.0
2024-12-26 14:00:00,52.16,52.17,52.13,52.13,10234.0,51.5171,51.527,51.4874,51.4874,10234.0
2024-12-26 14:05:00,52.12,52.13,52.07,52.08,15534.0,51.4776,51.4874,51.4282,51.4381,15534.0
2024-12-26 14:10:00,52.08,52.11,52.05,52.06,6405.0,51.4381,51.4677,51.4084,51.4183,6405.0
2024-12-26 14:15:00,52.06,52.09,52.04,52.09,7996.0,51.4183,51.4479,51.3986,51.4479,7996.0
2024-12-26 14:20:00,52.08,52.11,52.06,52.1,9032.0,51.4381,51.4677,51.4183,51.4578,9032.0
2024-12-26 14:25:00,52.1,52.13,52.09,52.12,12418.0,51.4578,51.4874,51.4479,51.4776,12418.0
2024-12-26 14:30:00,52.12,52.13,52.1,52.1,6016.0,51.4776,51.4874,51.4578,51.4578,6016.0
2024-12-26 14:35:00,52.1,52.13,52.09,52.11,8757.0,51.4578,51.4874,51.4479,51.4677,8757.0
2024-12-26 14:40:00,52.12,52.15,52.11,52.12,5624.0,51.4776,51.5072,51.4677,51.4776,5624.0
2024-12-26 14:45:00,52.12,52.14,52.07,52.07,7334.0,51.4776,51.4973,51.4282,51.4282,7334.0
2024-12-26 14:50:00,52.06,52.11,52.06,52.11,4706.0,51.4183,51.4677,51.4183,51.4677,4706.0
2024-12-26 14:55:00,52.1,52.11,52.08,52.08,5868.0,51.4578,51.4677,51.4381,51.4381,5868.0
2024-12-26 15:00:00,52.08,52.09,52.06,52.09,3812.0,51.4381,51.4479,51.4183,51.4479,3812.0
2024-12-26 15:05:00,52.09,52.11,52.09,52.09,5798.0,51.4479,51.4677,51.4479,51.4479,5798.0
2024-12-26 15:10:00,52.1,52.11,52.08,52.08,9633.0,51.4578,51.4677,51.4381,51.4381,9633.0
2024-12-26 15:15:00,52.08,52.12,52.08,52.12,7808.0,51.4381,51.4776,51.4381,51.4776,7808.0
2024-12-26 15:20:00,52.12,52.13,52.1,52.12,8033.0,51.4776,51.4874,51.4578,51.4776,8033.0
2024-12-26 15:25:00,52.12,52.14,52.11,52.11,12738.0,51.4776,51.4973,51.4677,51.4677,12738.0
2024-12-26 15:30:00,52.11,52.11,52.04,52.04,15513.0,51.4677,51.4677,51.3986,51.3986,15513.0
2024-12-26 15:35:00,52.04,52.05,51.99,52.0,15253.0,51.3986,51.4084,51.3492,51.359,15253.0
2024-12-26 15:40:00,52.0,52.02,51.96,51.98,21641.0,51.359,51.3788,51.3195,51.3393,21641.0
2024-12-26 15:45:00,51.99,51.99,51.92,51.95,24585.0,51.3492,51.3492,51.28,51.3097,24585.0
2024-12-26 15:50:00,51.95,51.97,51.92,51.95,35796.0,51.3097,51.3294,51.28,51.3097,35796.0
2024-12-26 15:55:00,51.95,51.97,51.91,51.96,130078.0,51.3097,51.3294,51.2702,51.3195,130078.0
2024-12-27 09:30:00,51.62,51.74,51.48,51.66,27806.0,50.9837,51.1023,50.8455,51.0232,27806.0
2024-12-27 09:35:00,51.59,51.68,51.5,51.68,9434.0,50.9541,51.043,50.8652,51.043,9434.0
2024-12-27 09:40:00,51.64,51.76,51.64,51.73,8429.0,51.0035,51.122,51.0035,51.0924,8429.0
2024-12-27 09:45:00,51.71,51.85,51.7,51.8,7035.0,51.0726,51.2109,51.0627,51.1615,7035.0
2024-12-27 09:50:00,51.82,51.89,51.81,51.83,2178.0,51.1813,51.2504,51.1714,51.1911,2178.0
2024-12-27 09:55:00,51.81,51.85,51.73,51.75,5367.0,51.1714,51.2109,51.0924,51.1121,5367.0
2024-12-27 10:00:00,51.75,51.77,51.51,51.52,8297.0,51.1121,51.1319,50.8751,50.885,8297.0
2024-12-27 10:05:00,51.51,51.6,51.51,51.59,6700.0,50.8751,50.964,50.8751,50.9541,6700.0
2024-12-27 10:10:00,51.58,51.58,51.47,51.54,18760.0,50.9442,50.9442,50.8356,50.9047,18760.0
2024-12-27 10:15:00,51.54,51.54,51.33,51.4,9346.0,50.9047,50.9047,50.6973,50.7664,9346.0
2024-12-27 10:20:00,51.39,51.53,51.38,51.47,4441.0,50.7566,50.8948,50.7467,50.8356,4441.0
2024-12-27 10:25:00,51.47,51.47,51.4,51.4,5709.0,50.8356,50.8356,50.7664,50.7664,5709.0
2024-12-27 10:30:00,51.42,51.47,51.4,51.46,6142.0,50.7862,50.8356,50.7664,50.8257,6142.0
2024-12-27 10:35:00,51.46,51.52,51.44,51.5,10674.0,50.8257,50.885,50.806,50.8652,10674.0
2024-12-27 10:40:00,51.53,51.63,51.52,51.62,5817.0,50.8948,50.9936,50.885,50.9837,5817.0
2024-12-27 10:45:00,51.61,51.7,51.61,51.7,6266.0,50.9739,51.0627,50.9739,51.0627,6266.0
2024-12-27 10:50:00,51.69,51.73,51.68,51.72,9947.0,51.0529,51.0924,51.043,51.0825,9947.0
2024-12-27 10:55:00,51.72,51.74,51.7,51.74,8623.0,51.0825,51.1023,51.0627,51.1023,8623.0
2024-12-27 11:00:00,51.75,51.75,51.64,51.65,11413.0,51.1121,51.1121,51.0035,51.0134,11413.0
2024-12-27 11:05:00,51.66,51.72,51.66,51.71,6783.0,51.0232,51.0825,51.0232,51.0726,6783.0
2024-12-27 11:10:00,51.72,51.75,51.68,51.69,8074.0,51.0825,51.1121,51.043,51.0529,8074.0
2024-12-27 11:15:00,51.69,51.74,51.65,51.66,7504.0,51.0529,51.1023,51.0134,51.0232,7504.0
2024-12-27 11:20:00,51.65,51.71,51.65,51.69,5500.0,51.0134,51.0726,51.0134,51.0529,5500.0
2024-12-27 11:25:00,51.69,51.76,51.68,51.76,5482.0,51.0529,51.122,51.043,51.122,5482.0
2024-12-27 11:30:00,51.77,51.78,51.74,51.77,7726.0,51.1319,51.1418,51.1023,51.1319,7726.0
2024-12-27 11:35:00,51.76,51.82,51.76,51.78,7875.0,51.122,51.1813,51.122,51.1418,7875.0
2024-12-27 11:40:00,51.78,51.79,51.72,51.73,8876.0,51.1418,51.1516,51.0825,51.0924,8876.0
2024-12-27 11:45:00,51.73,51.74,51.67,51.67,7174.0,51.0924,51.1023,51.0331,51.0331,7174.0
2024-12-27 11:50:00,51.68,51.68,51.57,51.57,7189.0,51.043,51.043,50.9343,50.9343,7189.0
2024-12-27 11:55:00,51.57,51.63,51.57,51.61,6792.0,50.9343,50.9936,50.9343,50.9739,6792.0
2024-12-27 12:00:00,51.6,51.6,51.5,51.55,8993.0,50.964,50.964,50.8652,50.9146,8993.0
2024-12-27 12:05:00,51.54,51.54,51.49,51.51,7113.0,50.9047,50.9047,50.8553,50.8751,7113.0
2024-12-27 12:10:00,51.51,51.51,51.46,51.47,4466.0,50.8751,50.8751,50.8257,50.8356,4466.0
2024-12-27 12:15:00,51.46,51.53,51.44,51.5,8594.0,50.8257,50.8948,50.806,50.8652,8594.0
2024-12-27 12:20:00,51.5,51.52,51.48,51.49,8682.0,50.8652,50.885,50.8455,50.8553,8682.0
2024-12-27 12:25:00,51.49,51.56,51.49,51.54,9524.0,50.8553,50.9245,50.8553,50.9047,9524.0
2024-12-27 12:30:00,51.55,51.61,51.54,51.57,7869.0,50.9146,50.9739,50.9047,50.9343,7869.0
2024-12-27 12:35:00,51.56,51.64,51.51,51.57,61864.0,50.9245,51.0035,50.8751,50.9343,61864.0
2024-12-27 12:40:00,51.58,51.59,51.56,51.57,8027.0,50.9442,50.9541,50.9245,50.9343,8027.0
2024-12-27 12:45:00,51.57,51.59,51.44,51.46,13609.0,50.9343,50.9541,50.806,50.8257,13609.0
2024-12-27 12:50:00,51.47,51.51,51.47,51.5,7830.0,50.8356,50.8751,50.8356,50.8652,7830.0
2024-12-27 12:55:00,51.52,51.53,51.49,51.49,8002.0,50.885,50.8948,50.8553,50.8553,8002.0
2024-12-27 13:00:00,51.49,51.54,51.46,51.54,6781.0,50.8553,50.9047,50.8257,50.9047,6781.0
2024-12-27 13:05:00,51.55,51.56,51.47,51.5,8177.0,50.9146,50.9245,50.8356,50.8652,8177.0
2024-12-27 13:10:00,51.51,51.58,51.49,51.58,7878.0,50.8751,50.9442,50.8553,50.9442,7878.0
2024-12-27 13:15:00,51.58,51.6,51.54,51.55,8460.0,50.9442,50.964,50.9047,50.9146,8460.0
2024-12-27 13:20:00,51.55,51.57,51.54,51.57,4493.0,50.9146,50.9343,50.9047,50.9343,4493.0
2024-12-27 13:25:00,51.56,51.58,51.53,51.55,5283.0,50.9245,50.9442,50.8948,50.9146,5283.0
2024-12-27 13:30:00,51.55,51.6,51.53,51.6,3900.0,50.9146,50.964,50.8948,50.964,3900.0
2024-12-27 13:35:00,51.6,51.67,51.59,51.64,12768.0,50.964,51.0331,50.9541,51.0035,12768.0
2024-12-27 13:40:00,51.64,51.67,51.64,51.66,5427.0,51.0035,51.0331,51.0035,51.0232,5427.0
2024-12-27 13:45:00,51.67,51.69,51.64,51.64,9771.0,51.0331,51.0529,51.0035,51.0035,9771.0
2024-12-27 13:50:00,51.64,51.72,51.64,51.72,5989.0,51.0035,51.0825,51.0035,51.0825,5989.0
2024-12-27 13:55:00,51.72,51.73,51.69,51.7,4538.0,51.0825,51.0924,51.0529,51.0627,4538.0
2024-12-27 14:00:00,51.7,51.7,51.65,51.65,4853.0,51.0627,51.0627,51.0134,51.0134,4853.0
2024-12-27 14:05:00,51.65,51.68,51.64,51.66,6195.0,51.0134,51.043,51.0035,51.0232,6195.0
2024-12-27 14:10:00,51.66,51.68,51.65,51.67,4628.0,51.0232,51.043,51.0134,51.0331,4628.0
2024-12-27 14:15:00,51.68,51.74,51.67,51.73,7169.0,51.043,51.1023,51.0331,51.0924,7169.0
2024-12-27 14:20:00,51.74,51.74,51.67,51.7,7155.0,51.1023,51.1023,51.0331,51.0627,7155.0
2024-12-27 14:25:00,51.71,51.71,51.68,51.69,4811.0,51.0726,51.0726,51.043,51.0529,4811.0
2024-12-27 14:30:00,51.68,51.75,51.66,51.73,13005.0,51.043,51.1121,51.0232,51.0924,13005.0
2024-12-27 14:35:00,51.74,51.75,51.74,51.74,8480.0,51.1023,51.1121,51.1023,51.1023,8480.0
2024-12-27 14:40:00,51.75,51.83,51.75,51.81,7075.0,51.1121,51.1911,51.1121,51.1714,7075.0
2024-12-27 14:45:00,51.83,51.84,51.8,51.82,4588.0,51.1911,51.201,51.1615,51.1813,4588.0
2024-12-27 14:50:00,51.82,51.82,51.8,51.8,6815.0,51.1813,51.1813,51.1615,51.1615,6815.0
2024-12-27 14:55:00,51.81,51.88,51.81,51.87,9928.0,51.1714,51.2405,51.1714,51.2307,9928.0
2024-12-27 15:00:00,51.87,51.87,51.77,51.8,6137.0,51.2307,51.2307,51.1319,51.1615,6137.0
2024-12-27 15:05:00,51.8,51.81,51.73,51.8,8138.0,51.1615,51.1714,51.0924,51.1615,8138.0
2024-12-27 15:10:00,51.8,51.8,51.66,51.66,11039.0,51.1615,51.1615,51.0232,51.0232,11039.0
2024-12-27 15:15:00,51.66,51.67,51.62,51.64,16305.0,51.0232,51.0331,50.9837,51.0035,16305.0
2024-12-27 15:20:00,51.64,51.66,51.6,51.65,10901.0,51.0035,51.0232,50.964,51.0134,10901.0
2024-12-27 15:25:00,51.66,51.68,51.66,51.66,12118.0,51.0232,51.043,51.0232,51.0232,12118.0
2024-12-27 15:30:00,51.66,51.66,51.61,51.66,12878.0,51.0232,51.0232,50.9739,51.0232,12878.0
2024-12-27 15:35:00,51.66,51.66,51.62,51.64,12371.0,51.0232,51.0232,50.9837,51.0035,12371.0
2024-12-27 15:40:00,51.64,51.64,51.57,51.58,15767.0,51.0035,51.0035,50.9343,50.9442,15767.0
2024-12-27 15:45:00,51.6,51.69,51.6,51.69,33144.0,50.964,51.0529,50.964,51.0529,33144.0
2024-12-27 15:50:00,51.72,51.8,51.7,51.76,41507.0,51.0825,51.1615,51.0627,51.122,41507.0
2024-12-27 15:55:00,51.76,51.88,51.74,51.87,138647.0,51.122,51.2405,51.1023,51.2307,138647.0
2024-12-30 09:30:00,51.03,51.04,50.73,50.82,35354.0,50.401,50.4109,50.1047,50.1936,35354.0
2024-12-30 09:35:00,50.76,50.88,50.67,50.83,14116.0,50.1343,50.2529,50.0454,50.2035,14116.0
2024-12-30 09:40:00,50.83,50.91,50.8,50.83,17252.0,50.2035,50.2825,50.1738,50.2035,17252.0
2024-12-30 09:45:00,50.83,50.9,50.77,50.82,5914.0,50.2035,50.2726,50.1442,50.1936,5914.0
2024-12-30 09:50:00,50.83,50.88,50.77,50.82,8721.0,50.2035,50.2529,50.1442,50.1936,8721.0
2024-12-30 09:55:00,50.84,50.85,50.71,50.71,6354.0,50.2133,50.2232,50.0849,50.0849,6354.0
2024-12-30 10:00:00,50.73,50.89,50.7,50.74,14729.0,50.1047,50.2627,50.0751,50.1146,14729.0
2024-12-30 10:05:00,50.78,50.84,50.76,50.79,6949.0,50.1541,50.2133,50.1343,50.164,6949.0
2024-12-30 10:10:00,50.8,50.81,50.69,50.75,8459.0,50.1738,50.1837,50.0652,50.1245,8459.0
2024-12-30 10:15:00,50.74,50.75,50.64,50.64,13422.0,50.1146,50.1245,50.0158,50.0158,13422.0
2024-12-30 10:20:00,50.64,50.71,50.64,50.65,16484.0,50.0158,50.0849,50.0158,50.0257,16484.0
2024-12-30 10:25:00,50.65,50.74,50.59,50.59,16545.0,50.0257,50.1146,49.9664,49.9664,16545.0
2024-12-30 10:30:00,50.6,50.64,50.56,50.6,13693.0,49.9763,50.0158,49.9368,49.9763,13693.0
2024-12-30 10:35:00,50.6,50.6,50.49,50.54,34040.0,49.9763,49.9763,49.8677,49.917,34040.0
2024-12-30 10:40:00,50.54,50.62,50.52,50.61,22810.0,49.917,49.9961,49.8973,49.9862,22810.0
2024-12-30 10:45:00,50.61,50.7,50.56,50.58,13217.0,49.9862,50.0751,49.9368,49.9566,13217.0
2024-12-30 10:50:00,50.59,50.67,50.58,50.62,10050.0,49.9664,50.0454,49.9566,49.9961,10050.0
2024-12-30 10:55:00,50.63,50.68,50.63,50.67,9847.0,50.0059,50.0553,50.0059,50.0454,9847.0
2024-12-30 11:00:00,50.67,50.68,50.57,50.65,12243.0,50.0454,50.0553,49.9467,50.0257,12243.0
2024-12-30 11:05:00,50.66,50.77,50.65,50.76,72974.0,50.0356,50.1442,50.0257,50.1343,72974.0
2024-12-30 11:10:00,50.76,50.86,50.71,50.75,26785.0,50.1343,50.2331,50.0849,50.1245,26785.0
2024-12-30 11:15:00,50.75,50.83,50.73,50.79,27206.0,50.1245,50.2035,50.1047,50.164,27206.0
2024-12-30 11:20:00,50.78,50.8,50.71,50.74,13429.0,50.1541,50.1738,50.0849,50.1146,13429.0
2024-12-30 11:25:00,50.73,50.75,50.68,50.71,29368.0,50.1047,50.1245,50.0553,50.0849,29368.0
2024-12-30 11:30:00,50.71,50.82,50.71,50.81,23467.0,50.0849,50.1936,50.0849,50.1837,23467.0
2024-12-30 11:35:00,50.8,50.89,50.8,50.88,12931.0,50.1738,50.2627,50.1738,50.2529,12931.0
2024-12-30 11:40:00,50.9,50.93,50.89,50.89,14856.0,50.2726,50.3022,50.2627,50.2627,14856.0
2024-12-30 11:45:00,50.88,50.88,50.69,50.69,16049.0,50.2529,50.2529,50.0652,50.0652,16049.0
2024-12-30 11:50:00,50.69,50.78,50.66,50.76,14383.0,50.0652,50.1541,50.0356,50.1343,14383.0
2024-12-30 11:55:00,50.76,50.81,50.75,50.81,14644.0,50.1343,50.1837,50.1245,50.1837,14644.0
2024-12-30 12:00:00,50.8,50.87,50.78,50.86,19201.0,50.1738,50.243,50.1541,50.2331,19201.0
2024-12-30 12:05:00,50.85,50.87,50.8,50.87,9341.0,50.2232,50.243,50.1738,50.243,9341.0
2024-12-30 12:10:00,50.88,50.93,50.87,50.9,10691.0,50.2529,50.3022,50.243,50.2726,10691.0
2024-12-30 12:15:00,50.9,50.93,50.87,50.9,9621.0,50.2726,50.3022,50.243,50.2726,9621.0
2024-12-30 12:20:00,50.9,50.95,50.9,50.95,11940.0,50.2726,50.322,50.2726,50.322,11940.0
2024-12-30 12:25:00,50.95,50.96,50.88,50.89,10028.0,50.322,50.3319,50.2529,50.2627,10028.0
2024-12-30 12:30:00,50.88,50.89,50.84,50.88,3322.0,50.2529,50.2627,50.2133,50.2529,3322.0
2024-12-30 12:35:00,50.89,50.94,50.88,50.91,4372.0,50.2627,50.3121,50.2529,50.2825,4372.0
2024-12-30 12:40:00,50.92,50.94,50.88,50.94,27215.0,50.2924,50.3121,50.2529,50.3121,27215.0
2024-12-30 12:45:00,50.94,51.07,50.93,51.05,16100.0,50.3121,50.4405,50.3022,50.4208,16100.0
2024-12-30 12:50:00,51.05,51.08,51.02,51.02,9421.0,50.4208,50.4504,50.3911,50.3911,9421.0
2024-12-30 12:55:00,51.02,51.03,50.95,51.0,13661.0,50.3911,50.401,50.322,50.3714,13661.0
2024-12-30 13:00:00,50.98,50.98,50.9,50.94,4009.0,50.3516,50.3516,50.2726,50.3121,4009.0
2024-12-30 13:05:00,50.94,51.0,50.93,50.99,6304.0,50.3121,50.3714,50.3022,50.3615,6304.0
2024-12-30 13:10:00,51.01,51.05,51.0,51.03,7279.0,50.3813,50.4208,50.3714,50.401,7279.0
2024-12-30 13:15:00,51.04,51.05,50.93,50.95,6819.0,50.4109,50.4208,50.3022,50.322,6819.0
2024-12-30 13:20:00,50.95,50.95,50.91,50.91,5377.0,50.322,50.322,50.2825,50.2825,5377.0
2024-12-30 13:25:00,50.91,50.94,50.88,50.94,8431.0,50.2825,50.3121,50.2529,50.3121,8431.0
2024-12-30 13:30:00,50.93,50.94,50.9,50.92,5977.0,50.3022,50.3121,50.2726,50.2924,5977.0
2024-12-30 13:35:00,50.91,50.94,50.88,50.93,7224.0,50.2825,50.3121,50.2529,50.3022,7224.0
2024-12-30 13:40:00,50.93,50.98,50.92,50.95,8077.0,50.3022,50.3516,50.2924,50.322,8077.0
2024-12-30 13:45:00,50.96,50.99,50.95,50.98,4975.0,50.3319,50.3615,50.322,50.3516,4975.0
2024-12-30 13:50:00,50.98,51.04,50.97,51.04,7600.0,50.3516,50.4109,50.3417,50.4109,7600.0
2024-12-30 13:55:00,51.05,51.07,50.98,51.03,17307.0,50.4208,50.4405,50.3516,50.401,17307.0
2024-12-30 14:00:00,51.03,51.04,51.01,51.01,8700.0,50.401,50.4109,50.3813,50.3813,8700.0
2024-12-30 14:05:00,51.01,51.04,50.98,51.03,5961.0,50.3813,50.4109,50.3516,50.401,5961.0
2024-12-30 14:10:00,51.03,51.04,50.94,50.98,13075.0,50.401,50.4109,50.3121,50.3516,13075.0
2024-12-30 14:15:00,50.99,51.03,50.99,51.03,8217.0,50.3615,50.401,50.3615,50.401,8217.0
2024-12-30 14:20:00,51.02,51.03,50.93,50.94,29958.0,50.3911,50.401,50.3022,50.3121,29958.0
2024-12-30 14:25:00,50.96,51.0,50.95,50.98,6778.0,50.3319,50.3714,50.322,50.3516,6778.0
2024-12-30 14:30:00,50.97,51.0,50.95,50.96,7531.0,50.3417,50.3714,50.322,50.3319,7531.0
2024-12-30 14:35:00,50.96,50.96,50.86,50.87,8827.0,50.3319,50.3319,50.2331,50.243,8827.0
2024-12-30 14:40:00,50.87,50.89,50.86,50.89,9982.0,50.243,50.2627,50.2331,50.2627,9982.0
2024-12-30 14:45:00,50.89,50.94,50.87,50.91,11784.0,50.2627,50.3121,50.243,50.2825,11784.0
2024-12-30 14:50:00,50.91,50.93,50.9,50.9,9010.0,50.2825,50.3022,50.2726,50.2726,9010.0
2024-12-30 14:55:00,50.9,50.92,50.84,50.85,17482.0,50.2726,50.2924,50.2133,50.2232,17482.0
2024-12-30 15:00:00,50.84,50.86,50.8,50.8,14136.0,50.2133,50.2331,50.1738,50.1738,14136.0
2024-12-30 15:05:00,50.8,50.82,50.77,50.8,7243.0,50.1738,50.1936,50.1442,50.1738,7243.0
2024-12-30 15:10:00,50.8,50.82,50.75,50.77,13117.0,50.1738,50.1936,50.1245,50.1442,13117.0
2024-12-30 15:15:00,50.77,50.8,50.75,50.78,18363.0,50.1442,50.1738,50.1245,50.1541,18363.0
2024-12-30 15:20:00,50.78,50.82,50.76,50.8,16437.0,50.1541,50.1936,50.1343,50.1738,16437.0
2024-12-30 15:25:00,50.8,50.81,50.72,50.74,23638.0,50.1738,50.1837,50.0948,50.1146,23638.0
2024-12-30 15:30:00,50.74,50.77,50.72,50.74,18074.0,50.1146,50.1442,50.0948,50.1146,18074.0
2024-12-30 15:35:00,50.75,50.76,50.72,50.73,13427.0,50.1245,50.1343,50.0948,50.1047,13427.0
2024-12-30 15:40:00,50.73,50.85,50.7,50.85,33055.0,50.1047,50.2232,50.0751,50.2232,33055.0
2024-12-30 15:45:00,50.84,50.84,50.77,50.79,24337.0,50.2133,50.2133,50.1442,50.164,24337.0
2024-12-30 15:50:00,50.78,50.88,50.78,50.79,41330.0,50.1541,50.2529,50.1541,50.164,41330.0
2024-12-30 15:55:00,50.79,50.83,50.67,50.72,182909.0,50.164,50.2035,50.0454,50.0948,182909.0
2024-12-31 09:30:00,50.91,51.28,50.85,51.21,17967.0,50.2825,50.6479,50.2232,50.5788,17967.0
2024-12-31 09:35:00,51.21,51.23,51.0,51.0,7425.0,50.5788,50.5985,50.3714,50.3714,7425.0
2024-12-31 09:40:00,51.01,51.1,50.93,51.04,2794.0,50.3813,50.4701,50.3022,50.4109,2794.0
2024-12-31 09:45:00,51.02,51.15,50.99,51.11,4897.0,50.3911,50.5195,50.3615,50.48,4897.0
2024-12-31 09:50:00,51.09,51.1,50.9,51.07,6261.0,50.4603,50.4701,50.2726,50.4405,6261.0
2024-12-31 09:55:00,51.06,51.16,51.03,51.16,7698.0,50.4306,50.5294,50.401,50.5294,7698.0
2024-12-31 10:00:00,51.17,51.34,51.17,51.28,16796.0,50.5393,50.7072,50.5393,50.6479,16796.0
2024-12-31 10:05:00,51.29,51.33,51.16,51.19,8396.0,50.6578,50.6973,50.5294,50.559,8396.0
2024-12-31 10:10:00,51.24,51.25,51.17,51.25,5983.0,50.6084,50.6183,50.5393,50.6183,5983.0
2024-12-31 10:15:00,51.27,51.46,51.26,51.42,13173.0,50.638,50.8257,50.6282,50.7862,13173.0
2024-12-31 10:20:00,51.43,51.48,51.41,51.46,4651.0,50.7961,50.8455,50.7763,50.8257,4651.0
2024-12-31 10:25:00,51.48,51.52,51.41,51.45,14813.0,50.8455,50.885,50.7763,50.8158,14813.0
2024-12-31 10:30:00,51.42,51.45,51.31,51.34,7046.0,50.7862,50.8158,50.6776,50.7072,7046.0
2024-12-31 10:35:00,51.35,51.46,51.35,51.41,7052.0,50.7171,50.8257,50.7171,50.7763,7052.0
2024-12-31 10:40:00,51.43,51.43,51.29,51.37,8565.0,50.7961,50.7961,50.6578,50.7368,8565.0
2024-12-31 10:45:00,51.38,51.44,51.33,51.41,50280.0,50.7467,50.806,50.6973,50.7763,50280.0
2024-12-31 10:50:00,51.43,51.47,51.4,51.45,6148.0,50.7961,50.8356,50.7664,50.8158,6148.0
2024-12-31 10:55:00,51.43,51.44,51.3,51.33,13998.0,50.7961,50.806,50.6677,50.6973,13998.0
2024-12-31 11:00:00,51.34,51.37,51.29,51.34,9104.0,50.7072,50.7368,50.6578,50.7072,9104.0
2024-12-31 11:05:00,51.34,51.34,51.23,51.25,5144.0,50.7072,50.7072,50.5985,50.6183,5144.0
2024-12-31 11:10:00,51.27,51.33,51.22,51.33,9657.0,50.638,50.6973,50.5887,50.6973,9657.0
2024-12-31 11:15:00,51.35,51.38,51.3,51.32,8513.0,50.7171,50.7467,50.6677,50.6874,8513.0
2024-12-31 11:20:00,51.3,51.36,51.29,51.3,3845.0,50.6677,50.7269,50.6578,50.6677,3845.0
2024-12-31 11:25:00,51.3,51.3,51.22,51.25,5481.0,50.6677,50.6677,50.5887,50.6183,5481.0
2024-12-31 11:30:00,51.26,51.28,51.24,51.26,9833.0,50.6282,50.6479,50.6084,50.6282,9833.0
2024-12-31 11:35:00,51.27,51.28,51.24,51.25,4338.0,50.638,50.6479,50.6084,50.6183,4338.0
2024-12-31 11:40:00,51.24,51.33,51.22,51.32,12157.0,50.6084,50.6973,50.5887,50.6874,12157.0
2024-12-31 11:45:00,51.34,51.37,51.32,51.33,5981.0,50.7072,50.7368,50.6874,50.6973,5981.0
2024-12-31 11:50:00,51.35,51.35,51.21,51.22,19954.0,50.7171,50.7171,50.5788,50.5887,19954.0
2024-12-31 11:55:00,51.22,51.22,51.17,51.2,8750.0,50.5887,50.5887,50.5393,50.5689,8750.0
2024-12-31 12:00:00,51.21,51.21,51.12,51.19,8931.0,50.5788,50.5788,50.4899,50.559,8931.0
2024-12-31 12:05:00,51.19,51.19,51.13,51.19,6664.0,50.559,50.559,50.4998,50.559,6664.0
2024-12-31 12:10:00,51.2,51.2,51.09,51.16,17860.0,50.5689,50.5689,50.4603,50.5294,17860.0
2024-12-31 12:15:00,51.16,51.19,51.15,51.17,5089.0,50.5294,50.559,50.5195,50.5393,5089.0
2024-12-31 12:20:00,51.16,51.17,51.09,51.12,2889.0,50.5294,50.5393,50.4603,50.4899,2889.0
2024-12-31 12:25:00,51.14,51.15,51.1,51.1,3353.0,50.5096,50.5195,50.4701,50.4701,3353.0
2024-12-31 12:30:00,51.1,51.1,51.06,51.09,6318.0,50.4701,50.4701,50.4306,50.4603,6318.0
2024-12-31 12:35:00,51.1,51.1,51.04,51.08,8872.0,50.4701,50.4701,50.4109,50.4504,8872.0
2024-12-31 12:40:00,51.08,51.11,51.04,51.09,7960.0,50.4504,50.48,50.4109,50.4603,7960.0
2024-12-31 12:45:00,51.11,51.14,51.09,51.13,6030.0,50.48,50.5096,50.4603,50.4998,6030.0
2024-12-31 12:50:00,51.12,51.15,51.1,51.14,4471.0,50.4899,50.5195,50.4701,50.5096,4471.0
2024-12-31 12:55:00,51.17,51.27,51.17,51.23,8459.0,50.5393,50.638,50.5393,50.5985,8459.0
2024-12-31 13:00:00,51.24,51.25,51.19,51.23,11316.0,50.6084,50.6183,50.559,50.5985,11316.0
2024-12-31 13:05:00,51.23,51.27,51.22,51.23,5375.0,50.5985,50.638,50.5887,50.5985,5375.0
2024-12-31 13:10:00,51.23,51.24,51.16,51.18,9172.0,50.5985,50.6084,50.5294,50.5492,9172.0
2024-12-31 13:15:00,51.19,51.21,51.16,51.16,4255.0,50.559,50.5788,50.5294,50.5294,4255.0
2024-12-31 13:20:00,51.15,51.15,51.09,51.09,10289.0,50.5195,50.5195,50.4603,50.4603,10289.0
2024-12-31 13:25:00,51.09,51.12,51.07,51.07,4261.0,50.4603,50.4899,50.4405,50.4405,4261.0
2024-12-31 13:30:00,51.06,51.12,51.03,51.11,6396.0,50.4306,50.4899,50.401,50.48,6396.0
2024-12-31 13:35:00,51.09,51.09,51.0,51.05,13633.0,50.4603,50.4603,50.3714,50.4208,13633.0
2024-12-31 13:40:00,51.05,51.15,51.04,51.15,8143.0,50.4208,50.5195,50.4109,50.5195,8143.0
2024-12-31 13:45:00,51.14,51.15,51.12,51.14,6358.0,50.5096,50.5195,50.4899,50.5096,6358.0
2024-12-31 13:50:00,51.15,51.17,51.13,51.15,5052.0,50.5195,50.5393,50.4998,50.5195,5052.0
2024-12-31 13:55:00,51.16,51.16,51.1,51.11,3655.0,50.5294,50.5294,50.4701,50.48,3655.0
2024-12-31 14:00:00,51.11,51.11,51.04,51.09,14297.0,50.48,50.48,50.4109,50.4603,14297.0
2024-12-31 14:05:00,51.09,51.19,51.08,51.19,8500.0,50.4603,50.559,50.4504,50.559,8500.0
2024-12-31 14:10:00,51.22,51.27,51.22,51.25,6272.0,50.5887,50.638,50.5887,50.6183,6272.0
2024-12-31 14:15:00,51.25,51.25,51.09,51.09,6517.0,50.6183,50.6183,50.4603,50.4603,6517.0
2024-12-31 14:20:00,51.09,51.1,51.02,51.05,7495.0,50.4603,50.4701,50.3911,50.4208,7495.0
2024-12-31 14:25:00,51.07,51.12,51.03,51.03,9087.0,50.4405,50.4899,50.401,50.401,9087.0
2024-12-31 14:30:00,51.03,51.06,51.03,51.04,31571.0,50.401,50.4306,50.401,50.4109,31571.0
2024-12-31 14:35:00,51.05,51.19,51.05,51.17,14105.0,50.4208,50.559,50.4208,50.5393,14105.0
2024-12-31 14:40:00,51.18,51.23,51.14,51.23,12078.0,50.5492,50.5985,50.5096,50.5985,12078.0
2024-12-31 14:45:00,51.24,51.25,51.2,51.22,5963.0,50.6084,50.6183,50.5689,50.5887,5963.0
2024-12-31 14:50:00,51.22,51.27,51.19,51.24,5737.0,50.5887,50.638,50.559,50.6084,5737.0
2024-12-31 14:55:00,51.24,51.33,51.24,51.33,11614.0,50.6084,50.6973,50.6084,50.6973,11614.0
2024-12-31 15:00:00,51.32,51.32,51.27,51.3,6211.0,50.6874,50.6874,50.638,50.6677,6211.0
2024-12-31 15:05:00,51.31,51.38,51.31,51.38,5612.0,50.6776,50.7467,50.6776,50.7467,5612.0
2024-12-31 15:10:00,51.37,51.38,51.26,51.26,10878.0,50.7368,50.7467,50.6282,50.6282,10878.0
2024-12-31 15:15:00,51.27,51.32,51.24,51.32,10829.0,50.638,50.6874,50.6084,50.6874,10829.0
2024-12-31 15:20:00,51.31,51.34,51.27,51.32,10726.0,50.6776,50.7072,50.638,50.6874,10726.0
2024-12-31 15:25:00,51.31,51.39,51.3,51.39,5670.0,50.6776,50.7566,50.6677,50.7566,5670.0
2024-12-31 15:30:00,51.4,51.41,51.34,51.35,15643.0,50.7664,50.7763,50.7072,50.7171,15643.0
2024-12-31 15:35:00,51.35,51.48,51.35,51.35,9196.0,50.7171,50.8455,50.7171,50.7171,9196.0
2024-12-31 15:40:00,51.35,51.45,51.34,51.41,30076.0,50.7171,50.8158,50.7072,50.7763,30076.0
2024-12-31 15:45:00,51.41,51.47,51.38,51.44,16064.0,50.7763,50.8356,50.7467,50.806,16064.0
2024-12-31 15:50:00,51.44,51.47,51.35,51.38,62178.0,50.806,50.8356,50.7171,50.7467,62178.0
2024-12-31 15:55:00,51.38,51.43,51.31,51.37,175165.0,50.7467,50.7961,50.6776,50.7368,175165.0
2025-01-02 09:30:00,51.24,51.64,51.16,51.61,60623.0,50.6084,51.0035,50.5294,50.9739,60623.0
2025-01-02 09:35:00,51.6,51.63,51.44,51.46,10020.0,50.964,50.9936,50.806,50.8257,10020.0
2025-01-02 09:40:00,51.47,51.58,51.34,51.55,24102.0,50.8356,50.9442,50.7072,50.9146,24102.0
2025-01-02 09:45:00,51.55,51.7,51.45,51.65,33947.0,50.9146,51.0627,50.8158,51.0134,33947.0
2025-01-02 09:50:00,51.66,51.75,51.5,51.64,30820.0,51.0232,51.1121,50.8652,51.0035,30820.0
2025-01-02 09:55:00,51.64,51.7,51.36,51.45,34576.0,51.0035,51.0627,50.7269,50.8158,34576.0
2025-01-02 10:00:00,51.45,51.54,51.27,51.31,14109.0,50.8158,50.9047,50.638,50.6776,14109.0
2025-01-02 10:05:00,51.31,51.33,51.12,51.17,16532.0,50.6776,50.6973,50.4899,50.5393,16532.0
2025-01-02 10:10:00,51.15,51.22,51.12,51.16,36707.0,50.5195,50.5887,50.4899,50.5294,36707.0
2025-01-02 10:15:00,51.15,51.19,51.03,51.03,19387.0,50.5195,50.559,50.401,50.401,19387.0
2025-01-02 10:20:00,51.03,51.03,50.74,50.76,24858.0,50.401,50.401,50.1146,50.1343,24858.0
2025-01-02 10:25:00,50.75,50.85,50.74,50.78,25056.0,50.1245,50.2232,50.1146,50.1541,25056.0
2025-01-02 10:30:00,50.76,50.76,50.59,50.64,21456.0,50.1343,50.1343,49.9664,50.0158,21456.0
2025-01-02 10:35:00,50.63,50.68,50.56,50.59,24034.0,50.0059,50.0553,49.9368,49.9664,24034.0
2025-01-02 10:40:00,50.58,50.61,50.51,50.53,11696.0,49.9566,49.9862,49.8874,49.9072,11696.0
2025-01-02 10:45:00,50.54,50.71,50.51,50.7,16737.0,49.917,50.0849,49.8874,50.0751,16737.0
2025-01-02 10:50:00,50.7,50.83,50.7,50.81,13535.0,50.0751,50.2035,50.0751,50.1837,13535.0
2025-01-02 10:55:00,50.83,50.84,50.67,50.68,9106.0,50.2035,50.2133,50.0454,50.0553,9106.0
2025-01-02 11:00:00,50.68,50.7,50.55,50.6,17182.0,50.0553,50.0751,49.9269,49.9763,17182.0
2025-01-02 11:05:00,50.6,50.64,50.56,50.63,18287.0,49.9763,50.0158,49.9368,50.0059,18287.0
2025-01-02 11:10:00,50.63,50.64,50.51,50.57,19084.0,50.0059,50.0158,49.8874,49.9467,19084.0
2025-01-02 11:15:00,50.56,50.61,50.5,50.51,19900.0,49.9368,49.9862,49.8775,49.8874,19900.0
2025-01-02 11:20:00,50.5,50.51,50.3,50.44,23581.0,49.8775,49.8874,49.68,49.8183,23581.0
2025-01-02 11:25:00,50.46,50.48,50.34,50.36,12217.0,49.838,49.8578,49.7195,49.7393,12217.0
2025-01-02 11:30:00,50.38,50.44,50.31,50.33,13269.0,49.759,49.8183,49.6899,49.7096,13269.0
2025-01-02 11:35:00,50.34,50.42,50.33,50.4,20302.0,49.7195,49.7985,49.7096,49.7788,20302.0
2025-01-02 11:40:00,50.4,50.47,50.38,50.38,14356.0,49.7788,49.8479,49.759,49.759,14356.0
2025-01-02 11:45:00,50.36,50.39,50.35,50.37,11990.0,49.7393,49.7689,49.7294,49.7491,11990.0
2025-01-02 11:50:00,50.36,50.37,50.29,50.31,24791.0,49.7393,49.7491,49.6701,49.6899,24791.0
2025-01-02 11:55:00,50.33,50.4,50.27,50.3,17385.0,49.7096,49.7788,49.6504,49.68,17385.0
2025-01-02 12:00:00,50.29,50.29,50.18,50.23,14847.0,49.6701,49.6701,49.5615,49.6109,14847.0
2025-01-02 12:05:00,50.24,50.25,50.16,50.19,18535.0,49.6207,49.6306,49.5417,49.5714,18535.0
2025-01-02 12:10:00,50.2,50.32,50.18,50.28,21472.0,49.5812,49.6998,49.5615,49.6602,21472.0
2025-01-02 12:15:00,50.26,50.36,50.25,50.33,9884.0,49.6405,49.7393,49.6306,49.7096,9884.0
2025-01-02 12:20:00,50.32,50.32,50.2,50.23,14945.0,49.6998,49.6998,49.5812,49.6109,14945.0
2025-01-02 12:25:00,50.21,50.23,50.09,50.1,28481.0,49.5911,49.6109,49.4726,49.4825,28481.0
2025-01-02 12:30:00,50.09,50.09,49.96,50.0,21607.0,49.4726,49.4726,49.3442,49.3837,21607.0
2025-01-02 12:35:00,49.99,50.0,49.85,49.9,17940.0,49.3738,49.3837,49.2355,49.2849,17940.0
2025-01-02 12:40:00,49.91,49.95,49.86,49.89,25688.0,49.2948,49.3343,49.2454,49.2751,25688.0
2025-01-02 12:45:00,49.89,49.92,49.85,49.89,14808.0,49.2751,49.3047,49.2355,49.2751,14808.0
2025-01-02 12:50:00,49.89,49.97,49.85,49.9,43201.0,49.2751,49.3541,49.2355,49.2849,43201.0
2025-01-02 12:55:00,49.94,49.96,49.9,49.92,8873.0,49.3244,49.3442,49.2849,49.3047,8873.0
2025-01-02 13:00:00,49.92,49.92,49.81,49.82,17903.0,49.3047,49.3047,49.196,49.2059,17903.0
2025-01-02 13:05:00,49.83,49.97,49.81,49.92,33227.0,49.2158,49.3541,49.196,49.3047,33227.0
2025-01-02 13:10:00,49.91,49.91,49.79,49.8,11296.0,49.2948,49.2948,49.1763,49.1862,11296.0
2025-01-02 13:15:00,49.82,49.87,49.77,49.83,9681.0,49.2059,49.2553,49.1565,49.2158,9681.0
2025-01-02 13:20:00,49.83,49.89,49.75,49.75,15479.0,49.2158,49.2751,49.1368,49.1368,15479.0
2025-01-02 13:25:00,49.76,49.79,49.73,49.76,9976.0,49.1467,49.1763,49.117,49.1467,9976.0
2025-01-02 13:30:00,49.77,49.77,49.69,49.72,8743.0,49.1565,49.1565,49.0775,49.1072,8743.0
2025-01-02 13:35:00,49.72,49.8,49.69,49.75,7729.0,49.1072,49.1862,49.0775,49.1368,7729.0
2025-01-02 13:40:00,49.75,49.84,49.71,49.82,16812.0,49.1368,49.2257,49.0973,49.2059,16812.0
2025-01-02 13:45:00,49.79,49.8,49.71,49.76,11122.0,49.1763,49.1862,49.0973,49.1467,11122.0
2025-01-02 13:50:00,49.74,49.74,49.68,49.7,9289.0,49.1269,49.1269,49.0676,49.0874,9289.0
2025-01-02 13:55:00,49.71,49.77,49.71,49.76,8666.0,49.0973,49.1565,49.0973,49.1467,8666.0
2025-01-02 14:00:00,49.75,49.77,49.69,49.76,35164.0,49.1368,49.1565,49.0775,49.1467,35164.0
2025-01-02 14:05:00,49.76,49.86,49.76,49.81,31194.0,49.1467,49.2454,49.1467,49.196,31194.0
2025-01-02 14:10:00,49.83,49.85,49.77,49.81,14051.0,49.2158,49.2355,49.1565,49.196,14051.0
2025-01-02 14:15:00,49.8,49.82,49.72,49.74,54047.0,49.1862,49.2059,49.1072,49.1269,54047.0
2025-01-02 14:20:00,49.76,49.88,49.7,49.82,25724.0,49.1467,49.2652,49.0874,49.2059,25724.0
2025-01-02 14:25:00,49.82,49.9,49.81,49.89,14751.0,49.2059,49.2849,49.196,49.2751,14751.0
2025-01-02 14:30:00,49.89,49.89,49.8,49.85,20919.0,49.2751,49.2751,49.1862,49.2355,20919.0
2025-01-02 14:35:00,49.85,49.89,49.8,49.86,16994.0,49.2355,49.2751,49.1862,49.2454,16994.0
2025-01-02 14:40:00,49.84,49.88,49.83,49.85,13606.0,49.2257,49.2652,49.2158,49.2355,13606.0
2025-01-02 14:45:00,49.84,49.85,49.78,49.79,19553.0,49.2257,49.2355,49.1664,49.1763,19553.0
2025-01-02 14:50:00,49.79,49.88,49.77,49.84,14837.0,49.1763,49.2652,49.1565,49.2257,14837.0
2025-01-02 14:55:00,49.84,49.86,49.76,49.76,33709.0,49.2257,49.2454,49.1467,49.1467,33709.0
2025-01-02 15:00:00,49.77,49.95,49.77,49.94,18104.0,49.1565,49.3343,49.1565,49.3244,18104.0
2025-01-02 15:05:00,49.93,49.93,49.87,49.89,11452.0,49.3146,49.3146,49.2553,49.2751,11452.0
2025-01-02 15:10:00,49.9,49.95,49.88,49.91,14678.0,49.2849,49.3343,49.2652,49.2948,14678.0
2025-01-02 15:15:00,49.9,50.04,49.88,50.0,35645.0,49.2849,49.4232,49.2652,49.3837,35645.0
2025-01-02 15:20:00,50.01,50.05,49.97,49.98,22410.0,49.3936,49.4331,49.3541,49.3639,22410.0
2025-01-02 15:25:00,49.98,50.0,49.95,49.96,22405.0,49.3639,49.3837,49.3343,49.3442,22405.0
2025-01-02 15:30:00,49.96,50.03,49.9,50.01,33181.0,49.3442,49.4133,49.2849,49.3936,33181.0
2025-01-02 15:35:00,50.01,50.01,49.86,49.89,20525.0,49.3936,49.3936,49.2454,49.2751,20525.0
2025-01-02 15:40:00,49.89,49.95,49.86,49.93,27900.0,49.2751,49.3343,49.2454,49.3146,27900.0
2025-01-02 15:45:00,49.93,50.03,49.9,49.98,40693.0,49.3146,49.4133,49.2849,49.3639,40693.0
2025-01-02 15:50:00,49.98,50.03,49.88,49.89,57952.0,49.3639,49.4133,49.2652,49.2751,57952.0
2025-01-02 15:55:00,49.89,49.95,49.81,49.9,220162.0,49.2751,49.3343,49.196,49.2849,220162.0
2025-01-03 09:30:00,51.46,51.51,50.67,50.84,165426.0,50.8257,50.8751,50.0454,50.2133,165426.0
2025-01-03 09:35:00,50.77,50.82,50.11,50.21,91737.0,50.1442,50.1936,49.4923,49.5911,91737.0
2025-01-03 09:40:00,50.24,50.41,50.14,50.21,44708.0,49.6207,49.7886,49.522,49.5911,44708.0
2025-01-03 09:45:00,50.21,50.21,50.02,50.15,61436.0,49.5911,49.5911,49.4035,49.5319,61436.0
2025-01-03 09:50:00,50.1,50.1,49.8,49.93,40119.0,49.4825,49.4825,49.1862,49.3146,40119.0
2025-01-03 09:55:00,49.94,49.96,49.55,49.72,81418.0,49.3244,49.3442,48.9392,49.1072,81418.0
2025-01-03 10:00:00,49.75,50.17,49.69,50.17,77176.0,49.1368,49.5516,49.0775,49.5516,77176.0
2025-01-03 10:05:00,50.17,50.2,50.01,50.06,36336.0,49.5516,49.5812,49.3936,49.443,36336.0
2025-01-03 10:10:00,50.06,50.29,49.96,50.29,28226.0,49.443,49.6701,49.3442,49.6701,28226.0
2025-01-03 10:15:00,50.29,50.33,50.09,50.17,26160.0,49.6701,49.7096,49.4726,49.5516,26160.0
2025-01-03 10:20:00,50.19,50.19,50.01,50.08,39654.0,49.5714,49.5714,49.3936,49.4627,39654.0
2025-01-03 10:25:00,50.07,50.4,50.07,50.4,65856.0,49.4528,49.7788,49.4528,49.7788,65856.0
2025-01-03 10:30:00,50.39,50.53,50.2,50.5,60956.0,49.7689,49.9072,49.5812,49.8775,60956.0
2025-01-03 10:35:00,50.49,50.53,50.38,50.41,25220.0,49.8677,49.9072,49.759,49.7886,25220.0
2025-01-03 10:40:00,50.45,50.51,50.36,50.37,14779.0,49.8282,49.8874,49.7393,49.7491,14779.0
2025-01-03 10:45:00,50.37,50.38,50.3,50.38,10152.0,49.7491,49.759,49.68,49.759,10152.0
2025-01-03 10:50:00,50.38,50.4,50.27,50.3,13567.0,49.759,49.7788,49.6504,49.68,13567.0
2025-01-03 10:55:00,50.3,50.31,50.27,50.28,7405.0,49.68,49.6899,49.6504,49.6602,7405.0
2025-01-03 11:00:00,50.28,50.32,50.26,50.28,7001.0,49.6602,49.6998,49.6405,49.6602,7001.0
2025-01-03 11:05:00,50.27,50.27,50.11,50.11,16333.0,49.6504,49.6504,49.4923,49.4923,16333.0
2025-01-03 11:10:00,50.11,50.13,50.04,50.13,8270.0,49.4923,49.5121,49.4232,49.5121,8270.0
2025-01-03 11:15:00,50.13,50.14,50.1,50.13,7536.0,49.5121,49.522,49.4825,49.5121,7536.0
2025-01-03 11:20:00,50.14,50.18,50.08,50.12,5973.0,49.522,49.5615,49.4627,49.5022,5973.0
2025-01-03 11:25:00,50.14,50.31,50.14,50.29,16271.0,49.522,49.6899,49.522,49.6701,16271.0
2025-01-03 11:30:00,50.3,50.42,50.29,50.42,16208.0,49.68,49.7985,49.6701,49.7985,16208.0
2025-01-03 11:35:00,50.4,50.48,50.39,50.43,15244.0,49.7788,49.8578,49.7689,49.8084,15244.0
2025-01-03 11:40:00,50.43,50.57,50.43,50.5,22417.0,49.8084,49.9467,49.8084,49.8775,22417.0
2025-01-03 11:45:00,50.5,50.5,50.42,50.45,9107.0,49.8775,49.8775,49.7985,49.8282,9107.0
2025-01-03 11:50:00,50.44,50.53,50.44,50.53,10509.0,49.8183,49.9072,49.8183,49.9072,10509.0
2025-01-03 11:55:00,50.57,50.57,50.49,50.5,5023.0,49.9467,49.9467,49.8677,49.8775,5023.0
2025-01-03 12:00:00,50.5,50.53,50.48,50.53,6018.0,49.8775,49.9072,49.8578,49.9072,6018.0
2025-01-03 12:05:00,50.53,50.58,50.53,50.53,6604.0,49.9072,49.9566,49.9072,49.9072,6604.0
2025-01-03 12:10:00,50.52,50.6,50.47,50.47,8521.0,49.8973,49.9763,49.8479,49.8479,8521.0
2025-01-03 12:15:00,50.47,50.55,50.44,50.44,11273.0,49.8479,49.9269,49.8183,49.8183,11273.0
2025-01-03 12:20:00,50.42,50.44,50.4,50.41,6834.0,49.7985,49.8183,49.7788,49.7886,6834.0
2025-01-03 12:25:00,50.42,50.42,50.33,50.33,6594.0,49.7985,49.7985,49.7096,49.7096,6594.0
2025-01-03 12:30:00,50.33,50.34,50.29,50.33,16937.0,49.7096,49.7195,49.6701,49.7096,16937.0
2025-01-03 12:35:00,50.34,50.34,50.32,50.33,10699.0,49.7195,49.7195,49.6998,49.7096,10699.0
2025-01-03 12:40:00,50.33,50.37,50.3,50.31,14632.0,49.7096,49.7491,49.68,49.6899,14632.0
2025-01-03 12:45:00,50.31,50.35,50.26,50.35,14853.0,49.6899,49.7294,49.6405,49.7294,14853.0
2025-01-03 12:50:00,50.35,50.36,50.28,50.3,4181.0,49.7294,49.7393,49.6602,49.68,4181.0
2025-01-03 12:55:00,50.3,50.35,50.29,50.34,7052.0,49.68,49.7294,49.6701,49.7195,7052.0
2025-01-03 13:00:00,50.35,50.37,50.3,50.35,9411.0,49.7294,49.7491,49.68,49.7294,9411.0
2025-01-03 13:05:00,50.35,50.36,50.33,50.34,7821.0,49.7294,49.7393,49.7096,49.7195,7821.0
2025-01-03 13:10:00,50.34,50.39,50.34,50.39,14355.0,49.7195,49.7689,49.7195,49.7689,14355.0
2025-01-03 13:15:00,50.39,50.4,50.36,50.39,8251.0,49.7689,49.7788,49.7393,49.7689,8251.0
2025-01-03 13:20:00,50.39,50.42,50.39,50.41,4674.0,49.7689,49.7985,49.7689,49.7886,4674.0
2025-01-03 13:25:00,50.41,50.51,50.41,50.5,12942.0,49.7886,49.8874,49.7886,49.8775,12942.0
2025-01-03 13:30:00,50.49,50.49,50.44,50.44,6862.0,49.8677,49.8677,49.8183,49.8183,6862.0
2025-01-03 13:35:00,50.43,50.44,50.4,50.44,7334.0,49.8084,49.8183,49.7788,49.8183,7334.0
2025-01-03 13:40:00,50.46,50.5,50.44,50.48,11136.0,49.838,49.8775,49.8183,49.8578,11136.0
2025-01-03 13:45:00,50.48,50.49,50.42,50.48,7464.0,49.8578,49.8677,49.7985,49.8578,7464.0
2025-01-03 13:50:00,50.47,50.48,50.39,50.41,16494.0,49.8479,49.8578,49.7689,49.7886,16494.0
2025-01-03 13:55:00,50.41,50.55,50.41,50.52,15645.0,49.7886,49.9269,49.7886,49.8973,15645.0
2025-01-03 14:00:00,50.51,50.54,50.51,50.52,8646.0,49.8874,49.917,49.8874,49.8973,8646.0
2025-01-03 14:05:00,50.53,50.6,50.53,50.57,6177.0,49.9072,49.9763,49.9072,49.9467,6177.0
2025-01-03 14:10:00,50.58,50.58,50.49,50.52,16906.0,49.9566,49.9566,49.8677,49.8973,16906.0
2025-01-03 14:15:00,50.53,50.53,50.44,50.52,11539.0,49.9072,49.9072,49.8183,49.8973,11539.0
2025-01-03 14:20:00,50.52,50.54,50.48,50.48,7216.0,49.8973,49.917,49.8578,49.8578,7216.0
2025-01-03 14:25:00,50.48,50.49,50.47,50.48,9992.0,49.8578,49.8677,49.8479,49.8578,9992.0
2025-01-03 14:30:00,50.48,50.51,50.46,50.46,10397.0,49.8578,49.8874,49.838,49.838,10397.0
2025-01-03 14:35:00,50.46,50.5,50.45,50.45,12118.0,49.838,49.8775,49.8282,49.8282,12118.0
2025-01-03 14:40:00,50.45,50.45,50.37,50.38,7873.0,49.8282,49.8282,49.7491,49.759,7873.0
2025-01-03 14:45:00,50.38,50.39,50.36,50.38,10092.0,49.759,49.7689,49.7393,49.759,10092.0
2025-01-03 14:50:00,50.38,50.38,50.32,50.36,13148.0,49.759,49.759,49.6998,49.7393,13148.0
2025-01-03 14:55:00,50.35,50.38,50.34,50.38,12249.0,49.7294,49.759,49.7195,49.759,12249.0
2025-01-03 15:00:00,50.38,50.38,50.32,50.34,14660.0,49.759,49.759,49.6998,49.7195,14660.0
2025-01-03 15:05:00,50.34,50.4,50.34,50.35,15188.0,49.7195,49.7788,49.7195,49.7294,15188.0
2025-01-03 15:10:00,50.36,50.39,50.34,50.36,12749.0,49.7393,49.7689,49.7195,49.7393,12749.0
2025-01-03 15:15:00,50.37,50.37,50.31,50.32,13928.0,49.7491,49.7491,49.6899,49.6998,13928.0
2025-01-03 15:20:00,50.32,50.38,50.29,50.34,24688.0,49.6998,49.759,49.6701,49.7195,24688.0
2025-01-03 15:25:00,50.34,50.39,50.34,50.39,16661.0,49.7195,49.7689,49.7195,49.7689,16661.0
2025-01-03 15:30:00,50.39,50.42,50.37,50.4,18190.0,49.7689,49.7985,49.7491,49.7788,18190.0
2025-01-03 15:35:00,50.39,50.43,50.36,50.37,13727.0,49.7689,49.8084,49.7393,49.7491,13727.0
2025-01-03 15:40:00,50.36,50.37,50.31,50.32,32262.0,49.7393,49.7491,49.6899,49.6998,32262.0
2025-01-03 15:45:00,50.32,50.33,50.27,50.29,25504.0,49.6998,49.7096,49.6504,49.6701,25504.0
2025-01-03 15:50:00,50.29,50.35,50.23,50.23,76023.0,49.6701,49.7294,49.6109,49.6109,76023.0
2025-01-03 15:55:00,50.23,50.44,50.23,50.4,216663.0,49.6109,49.8183,49.6109,49.7788,216663.0
2025-01-06 09:30:00,51.08,51.46,50.76,51.23,75754.0,50.4504,50.8257,50.1343,50.5985,75754.0
2025-01-06 09:35:00,51.16,51.44,51.08,51.44,13993.0,50.5294,50.806,50.4504,50.806,13993.0
2025-01-06 09:40:00,51.44,51.66,51.35,51.66,61972.0,50.806,51.0232,50.7171,51.0232,61972.0
2025-01-06 09:45:00,51.65,51.75,51.59,51.65,42349.0,51.0134,51.1121,50.9541,51.0134,42349.0
2025-01-06 09:50:00,51.65,51.73,51.6,51.65,32826.0,51.0134,51.0924,50.964,51.0134,32826.0
2025-01-06 09:55:00,51.65,51.83,51.6,51.75,40410.0,51.0134,51.1911,50.964,51.1121,40410.0
2025-01-06 10:00:00,51.75,51.92,51.73,51.86,47203.0,51.1121,51.28,51.0924,51.2208,47203.0
2025-01-06 10:05:00,51.87,51.98,51.83,51.9,14359.0,51.2307,51.3393,51.1911,51.2603,14359.0
2025-01-06 10:10:00,51.92,51.97,51.85,51.94,12480.0,51.28,51.3294,51.2109,51.2998,12480.0
2025-01-06 10:15:00,51.94,51.94,51.77,51.86,14439.0,51.2998,51.2998,51.1319,51.2208,14439.0
2025-01-06 10:20:00,51.86,51.89,51.79,51.87,12343.0,51.2208,51.2504,51.1516,51.2307,12343.0
2025-01-06 10:25:00,51.88,51.9,51.8,51.9,23726.0,51.2405,51.2603,51.1615,51.2603,23726.0
2025-01-06 10:30:00,51.93,51.93,51.8,51.85,11314.0,51.2899,51.2899,51.1615,51.2109,11314.0
2025-01-06 10:35:00,51.85,51.85,51.63,51.67,13419.0,51.2109,51.2109,50.9936,51.0331,13419.0
2025-01-06 10:40:00,51.68,51.69,51.64,51.66,5799.0,51.043,51.0529,51.0035,51.0232,5799.0
2025-01-06 10:45:00,51.63,51.64,51.46,51.48,13383.0,50.9936,51.0035,50.8257,50.8455,13383.0
2025-01-06 10:50:00,51.49,51.56,51.49,51.52,27535.0,50.8553,50.9245,50.8553,50.885,27535.0
2025-01-06 10:55:00,51.51,51.51,51.42,51.44,22824.0,50.8751,50.8751,50.7862,50.806,22824.0
2025-01-06 11:00:00,51.46,51.61,51.45,51.57,26526.0,50.8257,50.9739,50.8158,50.9343,26526.0
2025-01-06 11:05:00,51.57,51.57,51.51,51.55,14279.0,50.9343,50.9343,50.8751,50.9146,14279.0
2025-01-06 11:10:00,51.56,51.66,51.55,51.64,20339.0,50.9245,51.0232,50.9146,51.0035,20339.0
2025-01-06 11:15:00,51.63,51.72,51.6,51.65,18326.0,50.9936,51.0825,50.964,51.0134,18326.0
2025-01-06 11:20:00,51.66,51.69,51.61,51.61,10789.0,51.0232,51.0529,50.9739,50.9739,10789.0
2025-01-06 11:25:00,51.61,51.64,51.55,51.58,15232.0,50.9739,51.0035,50.9146,50.9442,15232.0
2025-01-06 11:30:00,51.57,51.64,51.51,51.51,21736.0,50.9343,51.0035,50.8751,50.8751,21736.0
2025-01-06 11:35:00,51.51,51.54,51.47,51.51,20772.0,50.8751,50.9047,50.8356,50.8751,20772.0
2025-01-06 11:40:00,51.52,51.52,51.46,51.5,12808.0,50.885,50.885,50.8257,50.8652,12808.0
2025-01-06 11:45:00,51.5,51.6,51.48,51.6,11234.0,50.8652,50.964,50.8455,50.964,11234.0
2025-01-06 11:50:00,51.61,51.61,51.56,51.57,9035.0,50.9739,50.9739,50.9245,50.9343,9035.0
2025-01-06 11:55:00,51.57,51.61,51.57,51.61,10094.0,50.9343,50.9739,50.9343,50.9739,10094.0
2025-01-06 12:00:00,51.6,51.61,51.56,51.57,7710.0,50.964,50.9739,50.9245,50.9343,7710.0
2025-01-06 12:05:00,51.56,51.57,51.54,51.57,9168.0,50.9245,50.9343,50.9047,50.9343,9168.0
2025-01-06 12:10:00,51.57,51.58,51.5,51.52,12791.0,50.9343,50.9442,50.8652,50.885,12791.0
2025-01-06 12:15:00,51.53,51.53,51.48,51.48,7183.0,50.8948,50.8948,50.8455,50.8455,7183.0
2025-01-06 12:20:00,51.48,51.49,51.42,51.46,8187.0,50.8455,50.8553,50.7862,50.8257,8187.0
2025-01-06 12:25:00,51.46,51.47,51.4,51.4,9381.0,50.8257,50.8356,50.7664,50.7664,9381.0
2025-01-06 12:30:00,51.4,51.42,51.38,51.4,53183.0,50.7664,50.7862,50.7467,50.7664,53183.0
2025-01-06 12:35:00,51.41,51.41,51.25,51.25,38116.0,50.7763,50.7763,50.6183,50.6183,38116.0
2025-01-06 12:40:00,51.27,51.28,51.18,51.24,93977.0,50.638,50.6479,50.5492,50.6084,93977.0
2025-01-06 12:45:00,51.24,51.25,51.17,51.22,155380.0,50.6084,50.6183,50.5393,50.5887,155380.0
2025-01-06 12:50:00,51.23,51.28,51.14,51.15,49782.0,50.5985,50.6479,50.5096,50.5195,49782.0
2025-01-06 12:55:00,51.13,51.14,51.07,51.09,30439.0,50.4998,50.5096,50.4405,50.4603,30439.0
2025-01-06 13:00:00,51.1,51.21,51.09,51.19,75849.0,50.4701,50.5788,50.4603,50.559,75849.0
2025-01-06 13:05:00,51.18,51.22,51.14,51.2,21026.0,50.5492,50.5887,50.5096,50.5689,21026.0
2025-01-06 13:10:00,51.18,51.2,51.09,51.17,23285.0,50.5492,50.5689,50.4603,50.5393,23285.0
2025-01-06 13:15:00,51.17,51.17,51.08,51.14,32218.0,50.5393,50.5393,50.4504,50.5096,32218.0
2025-01-06 13:20:00,51.13,51.19,51.12,51.15,19344.0,50.4998,50.559,50.4899,50.5195,19344.0
2025-01-06 13:25:00,51.15,51.17,51.12,51.15,11227.0,50.5195,50.5393,50.4899,50.5195,11227.0
2025-01-06 13:30:00,51.15,51.18,51.11,51.14,17704.0,50.5195,50.5492,50.48,50.5096,17704.0
2025-01-06 13:35:00,51.14,51.17,51.11,51.17,16867.0,50.5096,50.5393,50.48,50.5393,16867.0
2025-01-06 13:40:00,51.17,51.25,51.16,51.18,18278.0,50.5393,50.6183,50.5294,50.5492,18278.0
2025-01-06 13:45:00,51.18,51.31,51.12,51.22,19049.0,50.5492,50.6776,50.4899,50.5887,19049.0
2025-01-06 13:50:00,51.22,51.28,51.22,51.28,12459.0,50.5887,50.6479,50.5887,50.6479,12459.0
2025-01-06 13:55:00,51.29,51.29,51.25,51.26,10223.0,50.6578,50.6578,50.6183,50.6282,10223.0
2025-01-06 14:00:00,51.26,51.26,51.16,51.16,19501.0,50.6282,50.6282,50.5294,50.5294,19501.0
2025-01-06 14:05:00,51.16,51.22,51.16,51.2,16222.0,50.5294,50.5887,50.5294,50.5689,16222.0
2025-01-06 14:10:00,51.19,51.24,51.17,51.24,15927.0,50.559,50.6084,50.5393,50.6084,15927.0
2025-01-06 14:15:00,51.24,51.25,51.21,51.22,13524.0,50.6084,50.6183,50.5788,50.5887,13524.0
2025-01-06 14:20:00,51.23,51.26,51.12,51.16,30664.0,50.5985,50.6282,50.4899,50.5294,30664.0
2025-01-06 14:25:00,51.15,51.18,51.06,51.07,17214.0,50.5195,50.5492,50.4306,50.4405,17214.0
2025-01-06 14:30:00,51.07,51.1,51.0,51.03,23318.0,50.4405,50.4701,50.3714,50.401,23318.0
2025-01-06 14:35:00,51.02,51.03,50.95,50.99,25811.0,50.3911,50.401,50.322,50.3615,25811.0
2025-01-06 14:40:00,50.99,51.01,50.91,50.91,15160.0,50.3615,50.3813,50.2825,50.2825,15160.0
2025-01-06 14:45:00,50.91,50.95,50.89,50.94,26051.0,50.2825,50.322,50.2627,50.3121,26051.0
2025-01-06 14:50:00,50.93,50.93,50.87,50.9,25319.0,50.3022,50.3022,50.243,50.2726,25319.0
2025-01-06 14:55:00,50.9,50.91,50.83,50.84,28725.0,50.2726,50.2825,50.2035,50.2133,28725.0
2025-01-06 15:00:00,50.85,50.85,50.79,50.8,28886.0,50.2232,50.2232,50.164,50.1738,28886.0
2025-01-06 15:05:00,50.8,50.82,50.77,50.81,22153.0,50.1738,50.1936,50.1442,50.1837,22153.0
2025-01-06 15:10:00,50.8,50.81,50.73,50.73,35705.0,50.1738,50.1837,50.1047,50.1047,35705.0
2025-01-06 15:15:00,50.73,50.77,50.68,50.76,35238.0,50.1047,50.1442,50.0553,50.1343,35238.0
2025-01-06 15:20:00,50.75,50.81,50.7,50.81,28166.0,50.1245,50.1837,50.0751,50.1837,28166.0
2025-01-06 15:25:00,50.81,50.81,50.77,50.79,26610.0,50.1837,50.1837,50.1442,50.164,26610.0
2025-01-06 15:30:00,50.8,50.93,50.8,50.92,14375.0,50.1738,50.3022,50.1738,50.2924,14375.0
2025-01-06 15:35:00,50.92,50.93,50.88,50.9,29466.0,50.2924,50.3022,50.2529,50.2726,29466.0
2025-01-06 15:40:00,50.9,50.9,50.8,50.82,25817.0,50.2726,50.2726,50.1738,50.1936,25817.0
2025-01-06 15:45:00,50.82,50.83,50.73,50.77,27422.0,50.1936,50.2035,50.1047,50.1442,27422.0
2025-01-06 15:50:00,50.76,50.84,50.76,50.78,35548.0,50.1343,50.2133,50.1343,50.1541,35548.0
2025-01-06 15:55:00,50.79,50.94,50.78,50.91,197407.0,50.164,50.3121,50.1541,50.2825,197407.0
2025-01-07 09:30:00,50.9,51.39,50.89,51.39,52777.0,50.2726,50.7566,50.2627,50.7566,52777.0
2025-01-07 09:35:00,51.39,51.43,51.12,51.25,6937.0,50.7566,50.7961,50.4899,50.6183,6937.0
2025-01-07 09:40:00,51.23,51.24,51.02,51.03,10168.0,50.5985,50.6084,50.3911,50.401,10168.0
2025-01-07 09:45:00,51.06,51.09,50.89,50.94,14652.0,50.4306,50.4603,50.2627,50.3121,14652.0
2025-01-07 09:50:00,50.92,50.98,50.82,50.85,47409.0,50.2924,50.3516,50.1936,50.2232,47409.0
2025-01-07 09:55:00,50.85,50.86,50.52,50.55,34883.0,50.2232,50.2331,49.8973,49.9269,34883.0
2025-01-07 10:00:00,50.54,50.57,50.13,50.13,49250.0,49.917,49.9467,49.5121,49.5121,49250.0
2025-01-07 10:05:00,50.12,50.17,49.93,49.95,84961.0,49.5022,49.5516,49.3146,49.3343,84961.0
2025-01-07 10:10:00,49.94,50.01,49.88,49.9,48404.0,49.3244,49.3936,49.2652,49.2849,48404.0
2025-01-07 10:15:00,49.91,49.94,49.85,49.9,48165.0,49.2948,49.3244,49.2355,49.2849,48165.0
2025-01-07 10:20:00,49.9,50.08,49.86,50.04,85840.0,49.2849,49.4627,49.2454,49.4232,85840.0
2025-01-07 10:25:00,50.05,50.1,49.94,49.99,35796.0,49.4331,49.4825,49.3244,49.3738,35796.0
2025-01-07 10:30:00,50.0,50.01,49.88,49.89,52445.0,49.3837,49.3936,49.2652,49.2751,52445.0
2025-01-07 10:35:00,49.89,49.98,49.74,49.83,205966.0,49.2751,49.3639,49.1269,49.2158,205966.0
2025-01-07 10:40:00,49.84,49.84,49.64,49.73,46687.0,49.2257,49.2257,49.0281,49.117,46687.0
2025-01-07 10:45:00,49.72,49.72,49.53,49.7,36470.0,49.1072,49.1072,48.9195,49.0874,36470.0
2025-01-07 10:50:00,49.7,49.82,49.7,49.79,34241.0,49.0874,49.2059,49.0874,49.1763,34241.0
2025-01-07 10:55:00,49.8,49.95,49.79,49.94,19059.0,49.1862,49.3343,49.1763,49.3244,19059.0
2025-01-07 11:00:00,49.95,49.99,49.86,49.92,20639.0,49.3343,49.3738,49.2454,49.3047,20639.0
2025-01-07 11:05:00,49.92,49.94,49.84,49.86,106187.0,49.3047,49.3244,49.2257,49.2454,106187.0
2025-01-07 11:10:00,49.84,49.86,49.71,49.72,19623.0,49.2257,49.2454,49.0973,49.1072,19623.0
2025-01-07 11:15:00,49.71,49.77,49.66,49.66,19182.0,49.0973,49.1565,49.0479,49.0479,19182.0
2025-01-07 11:20:00,49.67,49.72,49.61,49.63,27390.0,49.0578,49.1072,48.9985,49.0183,27390.0
2025-01-07 11:25:00,49.63,49.86,49.63,49.73,39072.0,49.0183,49.2454,49.0183,49.117,39072.0
2025-01-07 11:30:00,49.73,49.81,49.7,49.72,93041.0,49.117,49.196,49.0874,49.1072,93041.0
2025-01-07 11:35:00,49.72,49.87,49.67,49.86,37355.0,49.1072,49.2553,49.0578,49.2454,37355.0
2025-01-07 11:40:00,49.87,49.89,49.79,49.84,27479.0,49.2553,49.2751,49.1763,49.2257,27479.0
2025-01-07 11:45:00,49.84,49.85,49.76,49.77,19010.0,49.2257,49.2355,49.1467,49.1565,19010.0
2025-01-07 11:50:00,49.77,49.78,49.62,49.65,38231.0,49.1565,49.1664,49.0084,49.038,38231.0
2025-01-07 11:55:00,49.64,49.7,49.58,49.59,26055.0,49.0281,49.0874,48.9689,48.9788,26055.0
2025-01-07 12:00:00,49.6,49.78,49.6,49.75,17569.0,48.9886,49.1664,48.9886,49.1368,17569.0
2025-01-07 12:05:00,49.76,49.83,49.74,49.81,11788.0,49.1467,49.2158,49.1269,49.196,11788.0
2025-01-07 12:10:00,49.81,49.89,49.78,49.84,14513.0,49.196,49.2751,49.1664,49.2257,14513.0
2025-01-07 12:15:00,49.84,49.87,49.8,49.86,13210.0,49.2257,49.2553,49.1862,49.2454,13210.0
2025-01-07 12:20:00,49.85,49.85,49.77,49.77,9622.0,49.2355,49.2355,49.1565,49.1565,9622.0
2025-01-07 12:25:00,49.8,49.8,49.66,49.68,37422.0,49.1862,49.1862,49.0479,49.0676,37422.0
2025-01-07 12:30:00,49.69,49.78,49.69,49.72,9445.0,49.0775,49.1664,49.0775,49.1072,9445.0
2025-01-07 12:35:00,49.72,49.72,49.66,49.68,8331.0,49.1072,49.1072,49.0479,49.0676,8331.0
2025-01-07 12:40:00,49.66,49.72,49.66,49.72,10938.0,49.0479,49.1072,49.0479,49.1072,10938.0
2025-01-07 12:45:00,49.72,49.75,49.67,49.69,12591.0,49.1072,49.1368,49.0578,49.0775,12591.0
2025-01-07 12:50:00,49.69,49.69,49.62,49.66,12638.0,49.0775,49.0775,49.0084,49.0479,12638.0
2025-01-07 12:55:00,49.66,49.67,49.61,49.61,16767.0,49.0479,49.0578,48.9985,48.9985,16767.0
2025-01-07 13:00:00,49.6,49.65,49.59,49.61,19151.0,48.9886,49.038,48.9788,48.9985,19151.0
2025-01-07 13:05:00,49.59,49.66,49.59,49.64,19652.0,48.9788,49.0479,48.9788,49.0281,19652.0
2025-01-07 13:10:00,49.64,49.64,49.59,49.59,11706.0,49.0281,49.0281,48.9788,48.9788,11706.0
2025-01-07 13:15:00,49.59,49.61,49.54,49.58,20999.0,48.9788,48.9985,48.9294,48.9689,20999.0
2025-01-07 13:20:00,49.57,49.65,49.56,49.61,19337.0,48.959,49.038,48.9491,48.9985,19337.0
2025-01-07 13:25:00,49.61,49.74,49.58,49.73,21548.0,48.9985,49.1269,48.9689,49.117,21548.0
2025-01-07 13:30:00,49.71,49.78,49.67,49.73,24411.0,49.0973,49.1664,49.0578,49.117,24411.0
2025-01-07 13:35:00,49.72,49.76,49.67,49.71,19700.0,49.1072,49.1467,49.0578,49.0973,19700.0
2025-01-07 13:40:00,49.71,49.78,49.57,49.59,37454.0,49.0973,49.1664,48.959,48.9788,37454.0
2025-01-07 13:45:00,49.59,49.66,49.58,49.65,11988.0,48.9788,49.0479,48.9689,49.038,11988.0
2025-01-07 13:50:00,49.65,49.67,49.61,49.65,12508.0,49.038,49.0578,48.9985,49.038,12508.0
2025-01-07 13:55:00,49.65,49.67,49.6,49.62,10301.0,49.038,49.0578,48.9886,49.0084,10301.0
2025-01-07 14:00:00,49.62,49.72,49.61,49.66,16216.0,49.0084,49.1072,48.9985,49.0479,16216.0
2025-01-07 14:05:00,49.66,49.69,49.63,49.69,19514.0,49.0479,49.0775,49.0183,49.0775,19514.0
2025-01-07 14:10:00,49.69,49.73,49.68,49.71,9122.0,49.0775,49.117,49.0676,49.0973,9122.0
2025-01-07 14:15:00,49.71,49.71,49.63,49.66,28701.0,49.0973,49.0973,49.0183,49.0479,28701.0
2025-01-07 14:20:00,49.65,49.67,49.58,49.58,17889.0,49.038,49.0578,48.9689,48.9689,17889.0
2025-01-07 14:25:00,49.59,49.63,49.58,49.6,24958.0,48.9788,49.0183,48.9689,48.9886,24958.0
2025-01-07 14:30:00,49.6,49.67,49.56,49.65,45523.0,48.9886,49.0578,48.9491,49.038,45523.0
2025-01-07 14:35:00,49.65,49.67,49.57,49.58,54496.0,49.038,49.0578,48.959,48.9689,54496.0
2025-01-07 14:40:00,49.57,49.59,49.54,49.59,17751.0,48.959,48.9788,48.9294,48.9788,17751.0
2025-01-07 14:45:00,49.58,49.6,49.49,49.53,21281.0,48.9689,48.9886,48.88,48.9195,21281.0
2025-01-07 14:50:00,49.53,49.6,49.53,49.56,20718.0,48.9195,48.9886,48.9195,48.9491,20718.0
2025-01-07 14:55:00,49.57,49.57,49.48,49.52,27544.0,48.959,48.959,48.8701,48.9096,27544.0
2025-01-07 15:00:00,49.52,49.52,49.43,49.45,33052.0,48.9096,48.9096,48.8207,48.8405,33052.0
2025-01-07 15:05:00,49.45,49.45,49.37,49.4,33803.0,48.8405,48.8405,48.7615,48.7911,33803.0
2025-01-07 15:10:00,49.41,49.41,49.33,49.37,27621.0,48.801,48.801,48.722,48.7615,27621.0
2025-01-07 15:15:00,49.37,49.4,49.32,49.4,30060.0,48.7615,48.7911,48.7121,48.7911,30060.0
2025-01-07 15:20:00,49.39,49.39,49.3,49.31,28623.0,48.7812,48.7812,48.6923,48.7022,28623.0
2025-01-07 15:25:00,49.3,49.32,49.22,49.28,38970.0,48.6923,48.7121,48.6133,48.6726,38970.0
2025-01-07 15:30:00,49.29,49.36,49.28,49.33,41762.0,48.6825,48.7516,48.6726,48.722,41762.0
2025-01-07 15:35:00,49.32,49.32,49.2,49.29,70896.0,48.7121,48.7121,48.5936,48.6825,70896.0
2025-01-07 15:40:00,49.29,49.37,49.28,49.3,38548.0,48.6825,48.7615,48.6726,48.6923,38548.0
2025-01-07 15:45:00,49.29,49.37,49.22,49.36,57411.0,48.6825,48.7615,48.6133,48.7516,57411.0
2025-01-07 15:50:00,49.36,49.48,49.36,49.43,90828.0,48.7516,48.8701,48.7516,48.8207,90828.0
2025-01-07 15:55:00,49.43,49.5,49.39,49.5,321590.0,48.8207,48.8899,48.7812,48.8899,321590.0
2025-01-08 09:30:00,49.06,49.26,49.06,49.11,27102.0,48.4553,48.6528,48.4553,48.5047,27102.0
2025-01-08 09:35:00,49.1,49.27,48.97,48.99,39265.0,48.4948,48.6627,48.3664,48.3862,39265.0
2025-01-08 09:40:00,48.99,49.01,48.78,48.78,9037.0,48.3862,48.4059,48.1787,48.1787,9037.0
2025-01-08 09:45:00,48.81,48.95,48.81,48.93,8530.0,48.2084,48.3466,48.2084,48.3269,8530.0
2025-01-08 09:50:00,48.94,48.99,48.81,48.89,7690.0,48.3368,48.3862,48.2084,48.2874,7690.0
2025-01-08 09:55:00,48.89,48.98,48.88,48.93,8359.0,48.2874,48.3763,48.2775,48.3269,8359.0
2025-01-08 10:00:00,48.94,49.19,48.92,49.19,13444.0,48.3368,48.5837,48.317,48.5837,13444.0
2025-01-08 10:05:00,49.17,49.23,49.12,49.15,8067.0,48.5639,48.6232,48.5145,48.5442,8067.0
2025-01-08 10:10:00,49.16,49.16,49.04,49.1,14256.0,48.5541,48.5541,48.4355,48.4948,14256.0
2025-01-08 10:15:00,49.07,49.19,49.02,49.18,5084.0,48.4652,48.5837,48.4158,48.5738,5084.0
2025-01-08 10:20:00,49.16,49.21,49.06,49.18,21824.0,48.5541,48.6034,48.4553,48.5738,21824.0
2025-01-08 10:25:00,49.18,49.2,49.12,49.14,18297.0,48.5738,48.5936,48.5145,48.5343,18297.0
2025-01-08 10:30:00,49.13,49.15,49.09,49.12,8458.0,48.5244,48.5442,48.4849,48.5145,8458.0
2025-01-08 10:35:00,49.13,49.25,49.12,49.18,19044.0,48.5244,48.6429,48.5145,48.5738,19044.0
2025-01-08 10:40:00,49.18,49.19,49.08,49.11,6510.0,48.5738,48.5837,48.475,48.5047,6510.0
2025-01-08 10:45:00,49.11,49.12,49.01,49.05,7818.0,48.5047,48.5145,48.4059,48.4454,7818.0
2025-01-08 10:50:00,49.06,49.12,49.06,49.08,4634.0,48.4553,48.5145,48.4553,48.475,4634.0
2025-01-08 10:55:00,49.09,49.13,49.04,49.13,6291.0,48.4849,48.5244,48.4355,48.5244,6291.0
2025-01-08 11:00:00,49.13,49.14,49.07,49.07,4746.0,48.5244,48.5343,48.4652,48.4652,4746.0
2025-01-08 11:05:00,49.07,49.12,49.04,49.1,7871.0,48.4652,48.5145,48.4355,48.4948,7871.0
2025-01-08 11:10:00,49.1,49.19,49.1,49.19,8158.0,48.4948,48.5837,48.4948,48.5837,8158.0
2025-01-08 11:15:00,49.19,49.19,49.13,49.15,9283.0,48.5837,48.5837,48.5244,48.5442,9283.0
2025-01-08 11:20:00,49.16,49.21,49.14,49.16,11911.0,48.5541,48.6034,48.5343,48.5541,11911.0
2025-01-08 11:25:00,49.16,49.16,49.02,49.04,8475.0,48.5541,48.5541,48.4158,48.4355,8475.0
2025-01-08 11:30:00,49.04,49.12,49.02,49.12,19064.0,48.4355,48.5145,48.4158,48.5145,19064.0
2025-01-08 11:35:00,49.13,49.24,49.12,49.23,6711.0,48.5244,48.6331,48.5145,48.6232,6711.0
2025-01-08 11:40:00,49.24,49.42,49.23,49.41,28069.0,48.6331,48.8109,48.6232,48.801,28069.0
2025-01-08 11:45:00,49.41,49.42,49.34,49.36,7280.0,48.801,48.8109,48.7318,48.7516,7280.0
2025-01-08 11:50:00,49.35,49.35,49.27,49.28,10159.0,48.7417,48.7417,48.6627,48.6726,10159.0
2025-01-08 11:55:00,49.27,49.27,49.2,49.25,8502.0,48.6627,48.6627,48.5936,48.6429,8502.0
2025-01-08 12:00:00,49.24,49.25,49.13,49.18,16311.0,48.6331,48.6429,48.5244,48.5738,16311.0
2025-01-08 12:05:00,49.16,49.17,49.12,49.15,5675.0,48.5541,48.5639,48.5145,48.5442,5675.0
2025-01-08 12:10:00,49.17,49.17,49.1,49.12,6717.0,48.5639,48.5639,48.4948,48.5145,6717.0
2025-01-08 12:15:00,49.12,49.27,49.12,49.27,22644.0,48.5145,48.6627,48.5145,48.6627,22644.0
2025-01-08 12:20:00,49.26,49.27,49.22,49.26,5926.0,48.6528,48.6627,48.6133,48.6528,5926.0
2025-01-08 12:25:00,49.26,49.26,49.08,49.11,12669.0,48.6528,48.6528,48.475,48.5047,12669.0
2025-01-08 12:30:00,49.13,49.14,49.09,49.12,6427.0,48.5244,48.5343,48.4849,48.5145,6427.0
2025-01-08 12:35:00,49.13,49.13,49.04,49.04,5235.0,48.5244,48.5244,48.4355,48.4355,5235.0
2025-01-08 12:40:00,49.04,49.11,49.02,49.1,10154.0,48.4355,48.5047,48.4158,48.4948,10154.0
2025-01-08 12:45:00,49.1,49.1,49.04,49.05,9898.0,48.4948,48.4948,48.4355,48.4454,9898.0
2025-01-08 12:50:00,49.06,49.08,49.05,49.07,7199.0,48.4553,48.475,48.4454,48.4652,7199.0
2025-01-08 12:55:00,49.07,49.08,49.04,49.07,7117.0,48.4652,48.475,48.4355,48.4652,7117.0
2025-01-08 13:00:00,49.05,49.2,49.05,49.16,17257.0,48.4454,48.5936,48.4454,48.5541,17257.0
2025-01-08 13:05:00,49.15,49.15,49.08,49.08,6038.0,48.5442,48.5442,48.475,48.475,6038.0
2025-01-08 13:10:00,49.08,49.1,49.04,49.07,12738.0,48.475,48.4948,48.4355,48.4652,12738.0
2025-01-08 13:15:00,49.07,49.1,49.05,49.05,5961.0,48.4652,48.4948,48.4454,48.4454,5961.0
2025-01-08 13:20:00,49.05,49.12,49.01,49.12,12379.0,48.4454,48.5145,48.4059,48.5145,12379.0
2025-01-08 13:25:00,49.13,49.17,49.11,49.11,8331.0,48.5244,48.5639,48.5047,48.5047,8331.0
2025-01-08 13:30:00,49.09,49.11,49.04,49.04,9139.0,48.4849,48.5047,48.4355,48.4355,9139.0
2025-01-08 13:35:00,49.03,49.09,49.03,49.09,9691.0,48.4257,48.4849,48.4257,48.4849,9691.0
2025-01-08 13:40:00,49.09,49.1,49.07,49.1,10591.0,48.4849,48.4948,48.4652,48.4948,10591.0
2025-01-08 13:45:00,49.1,49.13,49.04,49.04,10435.0,48.4948,48.5244,48.4355,48.4355,10435.0
2025-01-08 13:50:00,49.03,49.05,49.0,49.01,11278.0,48.4257,48.4454,48.396,48.4059,11278.0
2025-01-08 13:55:00,49.01,49.03,48.95,49.01,12264.0,48.4059,48.4257,48.3466,48.4059,12264.0
2025-01-08 14:00:00,49.01,49.01,48.96,49.0,9223.0,48.4059,48.4059,48.3565,48.396,9223.0
2025-01-08 14:05:00,49.0,49.12,48.99,49.1,21406.0,48.396,48.5145,48.3862,48.4948,21406.0
2025-01-08 14:10:00,49.11,49.11,49.02,49.02,5443.0,48.5047,48.5047,48.4158,48.4158,5443.0
2025-01-08 14:15:00,49.01,49.1,49.01,49.09,45672.0,48.4059,48.4948,48.4059,48.4849,45672.0
2025-01-08 14:20:00,49.09,49.18,49.09,49.17,13350.0,48.4849,48.5738,48.4849,48.5639,13350.0
2025-01-08 14:25:00,49.16,49.18,49.1,49.17,13248.0,48.5541,48.5738,48.4948,48.5639,13248.0
2025-01-08 14:30:00,49.16,49.16,49.11,49.11,14148.0,48.5541,48.5541,48.5047,48.5047,14148.0
2025-01-08 14:35:00,49.11,49.15,49.1,49.12,9374.0,48.5047,48.5442,48.4948,48.5145,9374.0
2025-01-08 14:40:00,49.12,49.16,49.12,49.15,8771.0,48.5145,48.5541,48.5145,48.5442,8771.0
2025-01-08 14:45:00,49.15,49.2,49.13,49.18,9387.0,48.5442,48.5936,48.5244,48.5738,9387.0
2025-01-08 14:50:00,49.18,49.19,49.15,49.15,9673.0,48.5738,48.5837,48.5442,48.5442,9673.0
2025-01-08 14:55:00,49.16,49.24,49.15,49.22,23887.0,48.5541,48.6331,48.5442,48.6133,23887.0
2025-01-08 15:00:00,49.23,49.24,49.14,49.19,14463.0,48.6232,48.6331,48.5343,48.5837,14463.0
2025-01-08 15:05:00,49.19,49.22,49.14,49.22,21553.0,48.5837,48.6133,48.5343,48.6133,21553.0
2025-01-08 15:10:00,49.21,49.23,49.15,49.16,16187.0,48.6034,48.6232,48.5442,48.5541,16187.0
2025-01-08 15:15:00,49.17,49.25,49.17,49.22,18488.0,48.5639,48.6429,48.5639,48.6133,18488.0
2025-01-08 15:20:00,49.22,49.26,49.21,49.26,18003.0,48.6133,48.6528,48.6034,48.6528,18003.0
2025-01-08 15:25:00,49.25,49.25,49.19,49.19,21787.0,48.6429,48.6429,48.5837,48.5837,21787.0
2025-01-08 15:30:00,49.19,49.22,49.18,49.2,14490.0,48.5837,48.6133,48.5738,48.5936,14490.0
2025-01-08 15:35:00,49.19,49.21,49.17,49.18,19849.0,48.5837,48.6034,48.5639,48.5738,19849.0
2025-01-08 15:40:00,49.17,49.17,49.12,49.16,22319.0,48.5639,48.5639,48.5145,48.5541,22319.0
2025-01-08 15:45:00,49.14,49.14,49.06,49.11,29143.0,48.5343,48.5343,48.4553,48.5047,29143.0
2025-01-08 15:50:00,49.11,49.19,49.1,49.13,61028.0,48.5047,48.5837,48.4948,48.5244,61028.0
2025-01-08 15:55:00,49.13,49.19,49.1,49.12,159378.0,48.5244,48.5837,48.4948,48.5145,159378.0
2025-01-10 09:30:00,48.67,48.82,48.52,48.72,37911.0,48.0701,48.2182,47.9219,48.1195,37911.0
2025-01-10 09:35:00,48.65,48.72,48.47,48.52,16790.0,48.0503,48.1195,47.8726,47.9219,16790.0
2025-01-10 09:40:00,48.49,48.53,48.32,48.36,42480.0,47.8923,47.9318,47.7244,47.7639,42480.0
2025-01-10 09:45:00,48.38,48.44,48.28,48.33,48274.0,47.7837,47.8429,47.6849,47.7343,48274.0
2025-01-10 09:50:00,48.32,48.37,48.09,48.09,38019.0,47.7244,47.7738,47.4972,47.4972,38019.0
2025-01-10 09:55:00,48.11,48.19,48.09,48.14,40546.0,47.517,47.596,47.4972,47.5466,40546.0
2025-01-10 10:00:00,48.1,48.1,47.9,48.01,48914.0,47.5071,47.5071,47.3096,47.4182,48914.0
2025-01-10 10:05:00,48.01,48.02,47.78,47.83,85628.0,47.4182,47.4281,47.1911,47.2404,85628.0
2025-01-10 10:10:00,47.86,47.87,47.79,47.81,15568.0,47.2701,47.28,47.2009,47.2207,15568.0
2025-01-10 10:15:00,47.82,47.98,47.74,47.91,100382.0,47.2306,47.3886,47.1516,47.3195,100382.0
2025-01-10 10:20:00,47.91,48.19,47.91,48.17,66709.0,47.3195,47.596,47.3195,47.5763,66709.0
2025-01-10 10:25:00,48.15,48.15,48.0,48.0,23553.0,47.5565,47.5565,47.4084,47.4084,23553.0
2025-01-10 10:30:00,47.99,48.11,47.96,48.08,42224.0,47.3985,47.517,47.3688,47.4874,42224.0
2025-01-10 10:35:00,48.06,48.08,47.91,47.91,36472.0,47.4676,47.4874,47.3195,47.3195,36472.0
2025-01-10 10:40:00,47.91,47.91,47.67,47.72,41098.0,47.3195,47.3195,47.0824,47.1318,41098.0
2025-01-10 10:45:00,47.71,47.83,47.68,47.82,29844.0,47.1219,47.2404,47.0923,47.2306,29844.0
2025-01-10 10:50:00,47.8,47.81,47.67,47.7,34558.0,47.2108,47.2207,47.0824,47.1121,34558.0
2025-01-10 10:55:00,47.7,47.78,47.61,47.66,32749.0,47.1121,47.1911,47.0232,47.0725,32749.0
2025-01-10 11:00:00,47.67,47.73,47.59,47.66,25732.0,47.0824,47.1417,47.0034,47.0725,25732.0
2025-01-10 11:05:00,47.65,47.7,47.62,47.66,17380.0,47.0627,47.1121,47.033,47.0725,17380.0
2025-01-10 11:10:00,47.65,47.82,47.65,47.8,35673.0,47.0627,47.2306,47.0627,47.2108,35673.0
2025-01-10 11:15:00,47.8,47.8,47.66,47.66,20095.0,47.2108,47.2108,47.0725,47.0725,20095.0
2025-01-10 11:20:00,47.66,47.86,47.66,47.84,41330.0,47.0725,47.2701,47.0725,47.2503,41330.0
2025-01-10 11:25:00,47.84,47.84,47.74,47.76,17987.0,47.2503,47.2503,47.1516,47.1713,17987.0
2025-01-10 11:30:00,47.74,47.82,47.73,47.75,21045.0,47.1516,47.2306,47.1417,47.1614,21045.0
2025-01-10 11:35:00,47.73,47.74,47.63,47.65,10322.0,47.1417,47.1516,47.0429,47.0627,10322.0
2025-01-10 11:40:00,47.66,47.72,47.64,47.69,9072.0,47.0725,47.1318,47.0528,47.1022,9072.0
2025-01-10 11:45:00,47.69,47.7,47.59,47.63,16580.0,47.1022,47.1121,47.0034,47.0429,16580.0
2025-01-10 11:50:00,47.63,47.67,47.6,47.61,26661.0,47.0429,47.0824,47.0133,47.0232,26661.0
2025-01-10 11:55:00,47.62,47.7,47.6,47.61,17538.0,47.033,47.1121,47.0133,47.0232,17538.0
2025-01-10 12:00:00,47.61,47.64,47.52,47.52,26084.0,47.0232,47.0528,46.9343,46.9343,26084.0
2025-01-10 12:05:00,47.54,47.6,47.51,47.55,19935.0,46.954,47.0133,46.9244,46.9639,19935.0
2025-01-10 12:10:00,47.55,47.59,47.51,47.59,10858.0,46.9639,47.0034,46.9244,47.0034,10858.0
2025-01-10 12:15:00,47.6,47.65,47.58,47.62,11532.0,47.0133,47.0627,46.9935,47.033,11532.0
2025-01-10 12:20:00,47.61,47.61,47.47,47.55,33508.0,47.0232,47.0232,46.8849,46.9639,33508.0
2025-01-10 12:25:00,47.55,47.6,47.54,47.58,25957.0,46.9639,47.0133,46.954,46.9935,25957.0
2025-01-10 12:30:00,47.59,47.64,47.56,47.58,43374.0,47.0034,47.0528,46.9738,46.9935,43374.0
2025-01-10 12:35:00,47.58,47.69,47.58,47.62,35737.0,46.9935,47.1022,46.9935,47.033,35737.0
2025-01-10 12:40:00,47.63,47.65,47.59,47.59,15555.0,47.0429,47.0627,47.0034,47.0034,15555.0
2025-01-10 12:45:00,47.58,47.64,47.57,47.59,22932.0,46.9935,47.0528,46.9837,47.0034,22932.0
2025-01-10 12:50:00,47.59,47.61,47.55,47.61,30466.0,47.0034,47.0232,46.9639,47.0232,30466.0
2025-01-10 12:55:00,47.61,47.67,47.59,47.63,17780.0,47.0232,47.0824,47.0034,47.0429,17780.0
2025-01-10 13:00:00,47.63,47.67,47.61,47.61,14150.0,47.0429,47.0824,47.0232,47.0232,14150.0
2025-01-10 13:05:00,47.62,47.69,47.61,47.66,20727.0,47.033,47.1022,47.0232,47.0725,20727.0
2025-01-10 13:10:00,47.66,47.68,47.57,47.6,40088.0,47.0725,47.0923,46.9837,47.0133,40088.0
2025-01-10 13:15:00,47.6,47.65,47.58,47.62,74771.0,47.0133,47.0627,46.9935,47.033,74771.0
2025-01-10 13:20:00,47.63,47.82,47.63,47.8,59037.0,47.0429,47.2306,47.0429,47.2108,59037.0
2025-01-10 13:25:00,47.79,47.9,47.78,47.86,21752.0,47.2009,47.3096,47.1911,47.2701,21752.0
2025-01-10 13:30:00,47.87,47.98,47.83,47.97,18478.0,47.28,47.3886,47.2404,47.3787,18478.0
2025-01-10 13:35:00,47.95,47.96,47.86,47.88,15320.0,47.359,47.3688,47.2701,47.2898,15320.0
2025-01-10 13:40:00,47.89,47.91,47.79,47.81,23465.0,47.2997,47.3195,47.2009,47.2207,23465.0
2025-01-10 13:45:00,47.8,47.81,47.72,47.74,16715.0,47.2108,47.2207,47.1318,47.1516,16715.0
2025-01-10 13:50:00,47.74,47.74,47.64,47.66,17639.0,47.1516,47.1516,47.0528,47.0725,17639.0
2025-01-10 13:55:00,47.66,47.71,47.64,47.67,26653.0,47.0725,47.1219,47.0528,47.0824,26653.0
2025-01-10 14:00:00,47.66,47.71,47.65,47.67,19938.0,47.0725,47.1219,47.0627,47.0824,19938.0
2025-01-10 14:05:00,47.67,47.68,47.55,47.57,25038.0,47.0824,47.0923,46.9639,46.9837,25038.0
2025-01-10 14:10:00,47.56,47.66,47.55,47.61,23674.0,46.9738,47.0725,46.9639,47.0232,23674.0
2025-01-10 14:15:00,47.62,47.64,47.6,47.6,13156.0,47.033,47.0528,47.0133,47.0133,13156.0
2025-01-10 14:20:00,47.61,47.61,47.55,47.61,33920.0,47.0232,47.0232,46.9639,47.0232,33920.0
2025-01-10 14:25:00,47.61,47.71,47.61,47.61,24181.0,47.0232,47.1219,47.0232,47.0232,24181.0
2025-01-10 14:30:00,47.62,47.63,47.54,47.55,27793.0,47.033,47.0429,46.954,46.9639,27793.0
2025-01-10 14:35:00,47.54,47.54,47.43,47.45,37607.0,46.954,46.954,46.8454,46.8651,37607.0
2025-01-10 14:40:00,47.45,47.52,47.43,47.52,28557.0,46.8651,46.9343,46.8454,46.9343,28557.0
2025-01-10 14:45:00,47.51,47.51,47.39,47.43,23274.0,46.9244,46.9244,46.8059,46.8454,23274.0
2025-01-10 14:50:00,47.43,47.49,47.42,47.45,36055.0,46.8454,46.9046,46.8355,46.8651,36055.0
2025-01-10 14:55:00,47.46,47.53,47.43,47.47,31779.0,46.875,46.9441,46.8454,46.8849,31779.0
2025-01-10 15:00:00,47.46,47.46,47.37,47.38,34839.0,46.875,46.875,46.7861,46.796,34839.0
2025-01-10 15:05:00,47.39,47.45,47.38,47.41,21660.0,46.8059,46.8651,46.796,46.8256,21660.0
2025-01-10 15:10:00,47.41,47.42,47.29,47.32,36903.0,46.8256,46.8355,46.7071,46.7367,36903.0
2025-01-10 15:15:00,47.31,47.35,47.2,47.23,40377.0,46.7269,46.7664,46.6182,46.6478,40377.0
2025-01-10 15:20:00,47.23,47.25,47.18,47.18,44059.0,46.6478,46.6676,46.5985,46.5985,44059.0
2025-01-10 15:25:00,47.19,47.19,47.07,47.11,54070.0,46.6083,46.6083,46.4898,46.5293,54070.0
2025-01-10 15:30:00,47.1,47.19,47.02,47.16,96205.0,46.5194,46.6083,46.4404,46.5787,96205.0
2025-01-10 15:35:00,47.15,47.17,47.07,47.15,73252.0,46.5688,46.5886,46.4898,46.5688,73252.0
2025-01-10 15:40:00,47.16,47.27,47.14,47.24,25856.0,46.5787,46.6874,46.559,46.6577,25856.0
2025-01-10 15:45:00,47.25,47.26,47.17,47.2,40807.0,46.6676,46.6775,46.5886,46.6182,40807.0
2025-01-10 15:50:00,47.19,47.23,47.1,47.13,130916.0,46.6083,46.6478,46.5194,46.5491,130916.0
2025-01-10 15:55:00,47.13,47.2,47.09,47.2,342075.0,46.5491,46.6182,46.5096,46.6182,342075.0
2025-01-13 09:30:00,47.18,47.28,46.94,47.05,75899.0,46.5985,46.6972,46.3614,46.4701,75899.0
2025-01-13 09:35:00,47.05,47.07,46.84,46.88,21551.0,46.4701,46.4898,46.2627,46.3022,21551.0
2025-01-13 09:40:00,46.92,46.98,46.83,46.87,14794.0,46.3417,46.4009,46.2528,46.2923,14794.0
2025-01-13 09:45:00,46.86,46.97,46.63,46.67,44217.0,46.2824,46.391,46.0552,46.0947,44217.0
2025-01-13 09:50:00,46.69,46.77,46.62,46.73,74336.0,46.1145,46.1935,46.0454,46.154,74336.0
2025-01-13 09:55:00,46.73,47.14,46.72,46.97,58191.0,46.154,46.559,46.1441,46.391,58191.0
2025-01-13 10:00:00,46.96,47.0,46.83,46.84,22918.0,46.3812,46.4207,46.2528,46.2627,22918.0
2025-01-13 10:05:00,46.84,47.08,46.83,46.95,76452.0,46.2627,46.4997,46.2528,46.3713,76452.0
2025-01-13 10:10:00,46.94,47.01,46.89,46.91,15068.0,46.3614,46.4306,46.312,46.3318,15068.0
2025-01-13 10:15:00,46.94,47.08,46.91,46.98,25644.0,46.3614,46.4997,46.3318,46.4009,25644.0
2025-01-13 10:20:00,46.98,46.99,46.82,46.84,23802.0,46.4009,46.4108,46.2429,46.2627,23802.0
2025-01-13 10:25:00,46.85,46.91,46.81,46.86,23936.0,46.2725,46.3318,46.233,46.2824,23936.0
2025-01-13 10:30:00,46.87,47.0,46.84,46.95,19001.0,46.2923,46.4207,46.2627,46.3713,19001.0
2025-01-13 10:35:00,46.95,47.1,46.94,47.08,12158.0,46.3713,46.5194,46.3614,46.4997,12158.0
2025-01-13 10:40:00,47.08,47.17,47.05,47.13,22742.0,46.4997,46.5886,46.4701,46.5491,22742.0
2025-01-13 10:45:00,47.14,47.16,47.04,47.05,17069.0,46.559,46.5787,46.4602,46.4701,17069.0
2025-01-13 10:50:00,47.05,47.05,46.95,46.99,19577.0,46.4701,46.4701,46.3713,46.4108,19577.0
2025-01-13 10:55:00,46.98,47.04,46.92,46.96,26456.0,46.4009,46.4602,46.3417,46.3812,26456.0
2025-01-13 11:00:00,46.96,46.99,46.93,46.94,17266.0,46.3812,46.4108,46.3515,46.3614,17266.0
2025-01-13 11:05:00,46.94,47.04,46.88,46.98,31299.0,46.3614,46.4602,46.3022,46.4009,31299.0
2025-01-13 11:10:00,46.97,47.04,46.91,46.95,32584.0,46.391,46.4602,46.3318,46.3713,32584.0
2025-01-13 11:15:00,46.96,47.0,46.94,46.97,14059.0,46.3812,46.4207,46.3614,46.391,14059.0
2025-01-13 11:20:00,46.95,47.0,46.9,46.99,25309.0,46.3713,46.4207,46.3219,46.4108,25309.0
2025-01-13 11:25:00,47.0,47.03,46.96,46.98,16293.0,46.4207,46.4503,46.3812,46.4009,16293.0
2025-01-13 11:30:00,46.97,47.09,46.96,47.07,42826.0,46.391,46.5096,46.3812,46.4898,42826.0
2025-01-13 11:35:00,47.06,47.08,46.97,46.97,14767.0,46.4799,46.4997,46.391,46.391,14767.0
2025-01-13 11:40:00,46.98,47.09,46.98,47.08,9745.0,46.4009,46.5096,46.4009,46.4997,9745.0
2025-01-13 11:45:00,47.08,47.08,46.91,46.91,21938.0,46.4997,46.4997,46.3318,46.3318,21938.0
2025-01-13 11:50:00,46.91,46.93,46.82,46.85,42515.0,46.3318,46.3515,46.2429,46.2725,42515.0
2025-01-13 11:55:00,46.85,46.85,46.64,46.64,106996.0,46.2725,46.2725,46.0651,46.0651,106996.0
2025-01-13 12:00:00,46.64,46.76,46.58,46.66,85950.0,46.0651,46.1836,46.0059,46.0849,85950.0
2025-01-13 12:05:00,46.66,46.7,46.61,46.65,31197.0,46.0849,46.1244,46.0355,46.075,31197.0
2025-01-13 12:10:00,46.64,46.67,46.5,46.61,111441.0,46.0651,46.0947,45.9268,46.0355,111441.0
2025-01-13 12:15:00,46.62,46.76,46.62,46.75,30973.0,46.0454,46.1836,46.0454,46.1738,30973.0
2025-01-13 12:20:00,46.75,46.75,46.6,46.61,19779.0,46.1738,46.1738,46.0256,46.0355,19779.0
2025-01-13 12:25:00,46.61,46.76,46.6,46.76,17430.0,46.0355,46.1836,46.0256,46.1836,17430.0
2025-01-13 12:30:00,46.76,46.81,46.71,46.71,15516.0,46.1836,46.233,46.1343,46.1343,15516.0
2025-01-13 12:35:00,46.72,46.76,46.67,46.75,14939.0,46.1441,46.1836,46.0947,46.1738,14939.0
2025-01-13 12:40:00,46.75,46.77,46.71,46.73,15660.0,46.1738,46.1935,46.1343,46.154,15660.0
2025-01-13 12:45:00,46.73,46.79,46.72,46.78,12490.0,46.154,46.2133,46.1441,46.2034,12490.0
2025-01-13 12:50:00,46.78,46.8,46.75,46.76,20414.0,46.2034,46.2231,46.1738,46.1836,20414.0
2025-01-13 12:55:00,46.77,46.81,46.76,46.81,22941.0,46.1935,46.233,46.1836,46.233,22941.0
2025-01-13 13:00:00,46.82,46.82,46.75,46.77,14846.0,46.2429,46.2429,46.1738,46.1935,14846.0
2025-01-13 13:05:00,46.78,46.81,46.77,46.79,13120.0,46.2034,46.233,46.1935,46.2133,13120.0
2025-01-13 13:10:00,46.79,46.83,46.78,46.81,22165.0,46.2133,46.2528,46.2034,46.233,22165.0
2025-01-13 13:15:00,46.81,46.85,46.81,46.84,21143.0,46.233,46.2725,46.233,46.2627,21143.0
2025-01-13 13:20:00,46.85,46.93,46.8,46.86,88852.0,46.2725,46.3515,46.2231,46.2824,88852.0
2025-01-13 13:25:00,46.88,47.01,46.83,47.01,194273.0,46.3022,46.4306,46.2528,46.4306,194273.0
2025-01-13 13:30:00,47.0,47.07,46.99,47.07,19791.0,46.4207,46.4898,46.4108,46.4898,19791.0
2025-01-13 13:35:00,47.07,47.15,47.05,47.14,39399.0,46.4898,46.5688,46.4701,46.559,39399.0
2025-01-13 13:40:00,47.11,47.14,46.99,47.01,27599.0,46.5293,46.559,46.4108,46.4306,27599.0
2025-01-13 13:45:00,47.01,47.1,47.01,47.07,18101.0,46.4306,46.5194,46.4306,46.4898,18101.0
2025-01-13 13:50:00,47.07,47.1,47.05,47.06,14121.0,46.4898,46.5194,46.4701,46.4799,14121.0
2025-01-13 13:55:00,47.07,47.09,47.04,47.09,18736.0,46.4898,46.5096,46.4602,46.5096,18736.0
2025-01-13 14:00:00,47.08,47.09,46.98,47.0,11328.0,46.4997,46.5096,46.4009,46.4207,11328.0
2025-01-13 14:05:00,46.98,47.01,46.96,46.98,17324.0,46.4009,46.4306,46.3812,46.4009,17324.0
2025-01-13 14:10:00,46.98,47.03,46.97,47.01,19634.0,46.4009,46.4503,46.391,46.4306,19634.0
2025-01-13 14:15:00,47.0,47.0,46.89,46.91,14412.0,46.4207,46.4207,46.312,46.3318,14412.0
2025-01-13 14:20:00,46.91,47.03,46.89,46.97,36703.0,46.3318,46.4503,46.312,46.391,36703.0
2025-01-13 14:25:00,46.97,47.02,46.94,46.98,21602.0,46.391,46.4404,46.3614,46.4009,21602.0
2025-01-13 14:30:00,46.98,47.03,46.94,46.94,49815.0,46.4009,46.4503,46.3614,46.3614,49815.0
2025-01-13 14:35:00,46.93,46.97,46.88,46.95,38825.0,46.3515,46.391,46.3022,46.3713,38825.0
2025-01-13 14:40:00,46.96,46.99,46.94,46.95,28625.0,46.3812,46.4108,46.3614,46.3713,28625.0
2025-01-13 14:45:00,46.95,46.97,46.85,46.86,31308.0,46.3713,46.391,46.2725,46.2824,31308.0
2025-01-13 14:50:00,46.86,46.89,46.84,46.89,120755.0,46.2824,46.312,46.2627,46.312,120755.0
2025-01-13 14:55:00,46.89,46.95,46.88,46.91,47173.0,46.312,46.3713,46.3022,46.3318,47173.0
2025-01-13 15:00:00,46.9,46.95,46.85,46.94,29616.0,46.3219,46.3713,46.2725,46.3614,29616.0
2025-01-13 15:05:00,46.94,47.02,46.93,46.94,19682.0,46.3614,46.4404,46.3515,46.3614,19682.0
2025-01-13 15:10:00,46.93,46.96,46.9,46.92,34498.0,46.3515,46.3812,46.3219,46.3417,34498.0
2025-01-13 15:15:00,46.92,46.97,46.9,46.97,82964.0,46.3417,46.391,46.3219,46.391,82964.0
2025-01-13 15:20:00,46.97,46.99,46.93,46.95,34649.0,46.391,46.4108,46.3515,46.3713,34649.0
2025-01-13 15:25:00,46.96,47.0,46.91,46.91,27681.0,46.3812,46.4207,46.3318,46.3318,27681.0
2025-01-13 15:30:00,46.91,47.0,46.9,46.99,27760.0,46.3318,46.4207,46.3219,46.4108,27760.0
2025-01-13 15:35:00,46.99,46.99,46.84,46.9,60392.0,46.4108,46.4108,46.2627,46.3219,60392.0
2025-01-13 15:40:00,46.9,46.91,46.78,46.79,61312.0,46.3219,46.3318,46.2034,46.2133,61312.0
2025-01-13 15:45:00,46.79,46.83,46.75,46.78,44816.0,46.2133,46.2528,46.1738,46.2034,44816.0
2025-01-13 15:50:00,46.78,46.85,46.77,46.83,62844.0,46.2034,46.2725,46.1935,46.2528,62844.0
2025-01-13 15:55:00,46.83,46.91,46.79,46.86,307235.0,46.2528,46.3318,46.2133,46.2824,307235.0
2025-01-14 09:30:00,45.94,46.37,45.7,45.74,218914.0,45.3737,45.7984,45.1367,45.1762,218914.0
2025-01-14 09:35:00,45.75,46.07,45.75,46.0,156108.0,45.1861,45.5021,45.1861,45.433,156108.0
2025-01-14 09:40:00,46.0,46.13,45.92,46.02,72602.0,45.433,45.5614,45.354,45.4528,72602.0
2025-01-14 09:45:00,46.03,46.03,45.76,45.86,74444.0,45.4626,45.4626,45.196,45.2947,74444.0
2025-01-14 09:50:00,45.87,45.87,45.68,45.76,35071.0,45.3046,45.3046,45.1169,45.196,35071.0
2025-01-14 09:55:00,45.76,45.76,45.43,45.46,163234.0,45.196,45.196,44.87,44.8997,163234.0
2025-01-14 10:00:00,45.45,45.45,45.34,45.45,82280.0,44.8898,44.8898,44.7811,44.8898,82280.0
2025-01-14 10:05:00,45.45,45.55,45.4,45.51,128097.0,44.8898,44.9886,44.8404,44.949,128097.0
2025-01-14 10:10:00,45.52,45.95,45.51,45.89,84283.0,44.9589,45.3836,44.949,45.3244,84283.0
2025-01-14 10:15:00,45.86,45.89,45.72,45.73,53390.0,45.2947,45.3244,45.1565,45.1663,53390.0
2025-01-14 10:20:00,45.72,45.83,45.61,45.73,39409.0,45.1565,45.2651,45.0478,45.1663,39409.0
2025-01-14 10:25:00,45.74,45.75,45.53,45.55,30037.0,45.1762,45.1861,44.9688,44.9886,30037.0
2025-01-14 10:30:00,45.54,45.64,45.48,45.59,27598.0,44.9787,45.0774,44.9194,45.0281,27598.0
2025-01-14 10:35:00,45.58,45.61,45.5,45.53,25018.0,45.0182,45.0478,44.9392,44.9688,25018.0
2025-01-14 10:40:00,45.54,45.54,45.45,45.46,16496.0,44.9787,44.9787,44.8898,44.8997,16496.0
2025-01-14 10:45:00,45.44,45.47,45.39,45.39,30319.0,44.8799,44.9095,44.8305,44.8305,30319.0
2025-01-14 10:50:00,45.4,45.41,45.29,45.35,36019.0,44.8404,44.8503,44.7318,44.791,36019.0
2025-01-14 10:55:00,45.37,45.42,45.36,45.41,22679.0,44.8108,44.8602,44.8009,44.8503,22679.0
2025-01-14 11:00:00,45.41,45.41,45.2,45.22,26836.0,44.8503,44.8503,44.6429,44.6626,26836.0
2025-01-14 11:05:00,45.22,45.23,45.04,45.1,73930.0,44.6626,44.6725,44.4848,44.5441,73930.0
2025-01-14 11:10:00,45.09,45.15,45.02,45.12,56167.0,44.5342,44.5935,44.4651,44.5639,56167.0
2025-01-14 11:15:00,45.1,45.24,45.08,45.09,31554.0,44.5441,44.6824,44.5243,44.5342,31554.0
2025-01-14 11:20:00,45.11,45.27,45.09,45.22,29840.0,44.554,44.712,44.5342,44.6626,29840.0
2025-01-14 11:25:00,45.22,45.4,45.22,45.32,33629.0,44.6626,44.8404,44.6626,44.7614,33629.0
2025-01-14 11:30:00,45.32,45.36,45.24,45.3,40310.0,44.7614,44.8009,44.6824,44.7416,40310.0
2025-01-14 11:35:00,45.31,45.36,45.25,45.32,16902.0,44.7515,44.8009,44.6922,44.7614,16902.0
2025-01-14 11:40:00,45.32,45.33,45.09,45.13,29746.0,44.7614,44.7713,44.5342,44.5737,29746.0
2025-01-14 11:45:00,45.11,45.13,44.96,44.96,48968.0,44.554,44.5737,44.4058,44.4058,48968.0
2025-01-14 11:50:00,44.97,45.0,44.87,44.94,42246.0,44.4157,44.4453,44.3169,44.3861,42246.0
2025-01-14 11:55:00,44.94,45.01,44.88,44.88,17257.0,44.3861,44.4552,44.3268,44.3268,17257.0
2025-01-14 12:00:00,44.87,44.92,44.82,44.9,29265.0,44.3169,44.3663,44.2675,44.3466,29265.0
2025-01-14 12:05:00,44.89,44.95,44.83,44.9,52047.0,44.3367,44.3959,44.2774,44.3466,52047.0
2025-01-14 12:10:00,44.9,44.95,44.86,44.9,10500.0,44.3466,44.3959,44.3071,44.3466,10500.0
2025-01-14 12:15:00,44.89,44.91,44.86,44.87,14691.0,44.3367,44.3564,44.3071,44.3169,14691.0
2025-01-14 12:20:00,44.88,44.88,44.77,44.79,20467.0,44.3268,44.3268,44.2182,44.2379,20467.0
2025-01-14 12:25:00,44.79,44.86,44.79,44.84,13142.0,44.2379,44.3071,44.2379,44.2873,13142.0
2025-01-14 12:30:00,44.86,44.89,44.76,44.78,70316.0,44.3071,44.3367,44.2083,44.228,70316.0
2025-01-14 12:35:00,44.78,44.83,44.77,44.82,43920.0,44.228,44.2774,44.2182,44.2675,43920.0
2025-01-14 12:40:00,44.83,44.87,44.81,44.84,29770.0,44.2774,44.3169,44.2577,44.2873,29770.0
2025-01-14 12:45:00,44.85,44.88,44.75,44.77,76876.0,44.2972,44.3268,44.1984,44.2182,76876.0
2025-01-14 12:50:00,44.78,44.78,44.68,44.7,60221.0,44.228,44.228,44.1293,44.149,60221.0
2025-01-14 12:55:00,44.71,44.72,44.64,44.66,29955.0,44.1589,44.1688,44.0898,44.1095,29955.0
2025-01-14 13:00:00,44.66,44.72,44.66,44.69,15790.0,44.1095,44.1688,44.1095,44.1392,15790.0
2025-01-14 13:05:00,44.7,44.71,44.68,44.71,11480.0,44.149,44.1589,44.1293,44.1589,11480.0
2025-01-14 13:10:00,44.71,44.74,44.7,44.72,15848.0,44.1589,44.1885,44.149,44.1688,15848.0
2025-01-14 13:15:00,44.71,44.74,44.7,44.7,17741.0,44.1589,44.1885,44.149,44.149,17741.0
2025-01-14 13:20:00,44.7,44.83,44.63,44.82,50234.0,44.149,44.2774,44.0799,44.2675,50234.0
2025-01-14 13:25:00,44.84,44.85,44.75,44.8,27251.0,44.2873,44.2972,44.1984,44.2478,27251.0
2025-01-14 13:30:00,44.8,44.91,44.78,44.86,37555.0,44.2478,44.3564,44.228,44.3071,37555.0
2025-01-14 13:35:00,44.86,44.91,44.82,44.84,21685.0,44.3071,44.3564,44.2675,44.2873,21685.0
2025-01-14 13:40:00,44.84,44.92,44.84,44.88,16322.0,44.2873,44.3663,44.2873,44.3268,16322.0
2025-01-14 13:45:00,44.89,44.97,44.89,44.93,29089.0,44.3367,44.4157,44.3367,44.3762,29089.0
2025-01-14 13:50:00,44.93,44.97,44.92,44.93,23503.0,44.3762,44.4157,44.3663,44.3762,23503.0
2025-01-14 13:55:00,44.93,45.11,44.93,45.09,62035.0,44.3762,44.554,44.3762,44.5342,62035.0
2025-01-14 14:00:00,45.08,45.12,45.01,45.09,155465.0,44.5243,44.5639,44.4552,44.5342,155465.0
2025-01-14 14:05:00,45.11,45.11,44.98,45.01,27906.0,44.554,44.554,44.4256,44.4552,27906.0
2025-01-14 14:10:00,45.01,45.03,44.81,44.84,28762.0,44.4552,44.475,44.2577,44.2873,28762.0
2025-01-14 14:15:00,44.84,44.93,44.83,44.9,21985.0,44.2873,44.3762,44.2774,44.3466,21985.0
2025-01-14 14:20:00,44.91,44.94,44.84,44.87,19791.0,44.3564,44.3861,44.2873,44.3169,19791.0
2025-01-14 14:25:00,44.89,44.89,44.77,44.77,33025.0,44.3367,44.3367,44.2182,44.2182,33025.0
2025-01-14 14:30:00,44.77,44.81,44.73,44.75,23249.0,44.2182,44.2577,44.1787,44.1984,23249.0
2025-01-14 14:35:00,44.75,44.77,44.71,44.73,27252.0,44.1984,44.2182,44.1589,44.1787,27252.0
2025-01-14 14:40:00,44.71,44.76,44.66,44.68,25107.0,44.1589,44.2083,44.1095,44.1293,25107.0
2025-01-14 14:45:00,44.68,44.68,44.58,44.6,53154.0,44.1293,44.1293,44.0305,44.0503,53154.0
2025-01-14 14:50:00,44.6,44.6,44.53,44.53,55827.0,44.0503,44.0503,43.9811,43.9811,55827.0
2025-01-14 14:55:00,44.53,44.54,44.42,44.46,60252.0,43.9811,43.991,43.8725,43.912,60252.0
2025-01-14 15:00:00,44.45,44.47,44.33,44.37,42364.0,43.9021,43.9219,43.7836,43.8231,42364.0
2025-01-14 15:05:00,44.37,44.56,44.36,44.52,53628.0,43.8231,44.0108,43.8132,43.9712,53628.0
2025-01-14 15:10:00,44.52,44.55,44.49,44.53,44754.0,43.9712,44.0009,43.9416,43.9811,44754.0
2025-01-14 15:15:00,44.53,44.53,44.42,44.47,58647.0,43.9811,43.9811,43.8725,43.9219,58647.0
2025-01-14 15:20:00,44.47,44.61,44.41,44.59,105813.0,43.9219,44.0601,43.8626,44.0404,105813.0
2025-01-14 15:25:00,44.59,44.6,44.52,44.58,30753.0,44.0404,44.0503,43.9712,44.0305,30753.0
2025-01-14 15:30:00,44.59,44.69,44.55,44.67,72707.0,44.0404,44.1392,44.0009,44.1194,72707.0
2025-01-14 15:35:00,44.68,44.74,44.63,44.65,49984.0,44.1293,44.1885,44.0799,44.0996,49984.0
2025-01-14 15:40:00,44.64,44.74,44.6,44.73,53327.0,44.0898,44.1885,44.0503,44.1787,53327.0
2025-01-14 15:45:00,44.73,44.74,44.62,44.65,83466.0,44.1787,44.1885,44.07,44.0996,83466.0
2025-01-14 15:50:00,44.66,44.8,44.64,44.77,149064.0,44.1095,44.2478,44.0898,44.2182,149064.0
2025-01-14 15:55:00,44.77,45.0,44.77,45.0,456736.0,44.2182,44.4453,44.2182,44.4453,456736.0
2025-01-15 09:30:00,45.38,46.05,45.35,45.44,128638.0,44.8206,45.4824,44.791,44.8799,128638.0
2025-01-15 09:35:00,45.45,45.61,45.34,45.38,29353.0,44.8898,45.0478,44.7811,44.8206,29353.0
2025-01-15 09:40:00,45.41,45.47,45.13,45.17,25589.0,44.8503,44.9095,44.5737,44.6132,25589.0
2025-01-15 09:45:00,45.19,45.24,45.05,45.15,68500.0,44.633,44.6824,44.4947,44.5935,68500.0
2025-01-15 09:50:00,45.15,45.15,44.75,44.78,93548.0,44.5935,44.5935,44.1984,44.228,93548.0
2025-01-15 09:55:00,44.76,44.93,44.73,44.84,37271.0,44.2083,44.3762,44.1787,44.2873,37271.0
2025-01-15 10:00:00,44.84,44.93,44.69,44.73,52950.0,44.2873,44.3762,44.1392,44.1787,52950.0
2025-01-15 10:05:00,44.73,44.87,44.67,44.73,92784.0,44.1787,44.3169,44.1194,44.1787,92784.0
2025-01-15 10:10:00,44.73,44.73,44.6,44.62,34298.0,44.1787,44.1787,44.0503,44.07,34298.0
2025-01-15 10:15:00,44.62,44.72,44.52,44.72,49791.0,44.07,44.1688,43.9712,44.1688,49791.0
2025-01-15 10:20:00,44.73,44.74,44.69,44.73,34324.0,44.1787,44.1885,44.1392,44.1787,34324.0
2025-01-15 10:25:00,44.72,44.79,44.69,44.72,48923.0,44.1688,44.2379,44.1392,44.1688,48923.0
2025-01-15 10:30:00,44.71,44.75,44.62,44.71,65512.0,44.1589,44.1984,44.07,44.1589,65512.0
2025-01-15 10:35:00,44.72,44.72,44.59,44.61,50752.0,44.1688,44.1688,44.0404,44.0601,50752.0
2025-01-15 10:40:00,44.61,44.72,44.57,44.57,37345.0,44.0601,44.1688,44.0206,44.0206,37345.0
2025-01-15 10:45:00,44.57,44.62,44.5,44.53,45953.0,44.0206,44.07,43.9515,43.9811,45953.0
2025-01-15 10:50:00,44.52,44.61,44.49,44.52,39615.0,43.9712,44.0601,43.9416,43.9712,39615.0
2025-01-15 10:55:00,44.52,44.55,44.43,44.47,17656.0,43.9712,44.0009,43.8824,43.9219,17656.0
2025-01-15 11:00:00,44.46,44.48,44.41,44.47,28814.0,43.912,43.9317,43.8626,43.9219,28814.0
2025-01-15 11:05:00,44.47,44.6,44.46,44.59,47538.0,43.9219,44.0503,43.912,44.0404,47538.0
2025-01-15 11:10:00,44.59,44.67,44.59,44.66,29499.0,44.0404,44.1194,44.0404,44.1095,29499.0
2025-01-15 11:15:00,44.66,44.68,44.55,44.6,33061.0,44.1095,44.1293,44.0009,44.0503,33061.0
2025-01-15 11:20:00,44.59,44.67,44.57,44.61,20909.0,44.0404,44.1194,44.0206,44.0601,20909.0
2025-01-15 11:25:00,44.61,44.62,44.55,44.55,19494.0,44.0601,44.07,44.0009,44.0009,19494.0
2025-01-15 11:30:00,44.55,44.55,44.42,44.47,44946.0,44.0009,44.0009,43.8725,43.9219,44946.0
2025-01-15 11:35:00,44.46,44.48,44.41,44.43,20766.0,43.912,43.9317,43.8626,43.8824,20766.0
2025-01-15 11:40:00,44.44,44.45,44.34,44.37,24199.0,43.8922,43.9021,43.7935,43.8231,24199.0
2025-01-15 11:45:00,44.37,44.41,44.32,44.4,31537.0,43.8231,43.8626,43.7737,43.8527,31537.0
2025-01-15 11:50:00,44.4,44.4,44.21,44.26,53869.0,43.8527,43.8527,43.6651,43.7145,53869.0
2025-01-15 11:55:00,44.27,44.32,44.22,44.25,40486.0,43.7243,43.7737,43.6749,43.7046,40486.0
2025-01-15 12:00:00,44.25,44.28,44.21,44.22,24387.0,43.7046,43.7342,43.6651,43.6749,24387.0
2025-01-15 12:05:00,44.22,44.26,44.13,44.13,40349.0,43.6749,43.7145,43.5861,43.5861,40349.0
2025-01-15 12:10:00,44.13,44.18,44.02,44.02,55143.0,43.5861,43.6354,43.4774,43.4774,55143.0
2025-01-15 12:15:00,44.03,44.22,44.02,44.15,52387.0,43.4873,43.6749,43.4774,43.6058,52387.0
2025-01-15 12:20:00,44.15,44.15,44.07,44.08,45282.0,43.6058,43.6058,43.5268,43.5367,45282.0
2025-01-15 12:25:00,44.08,44.15,44.04,44.05,40794.0,43.5367,43.6058,43.4972,43.507,40794.0
2025-01-15 12:30:00,44.05,44.15,44.05,44.13,28281.0,43.507,43.6058,43.507,43.5861,28281.0
2025-01-15 12:35:00,44.13,44.13,44.06,44.08,22680.0,43.5861,43.5861,43.5169,43.5367,22680.0
2025-01-15 12:40:00,44.08,44.19,44.08,44.15,50066.0,43.5367,43.6453,43.5367,43.6058,50066.0
2025-01-15 12:45:00,44.15,44.21,44.1,44.19,39244.0,43.6058,43.6651,43.5564,43.6453,39244.0
2025-01-15 12:50:00,44.18,44.2,44.1,44.15,24933.0,43.6354,43.6552,43.5564,43.6058,24933.0
2025-01-15 12:55:00,44.15,44.19,44.12,44.14,24077.0,43.6058,43.6453,43.5762,43.5959,24077.0
2025-01-15 13:00:00,44.15,44.2,44.14,44.16,20388.0,43.6058,43.6552,43.5959,43.6157,20388.0
2025-01-15 13:05:00,44.16,44.17,44.1,44.11,34339.0,43.6157,43.6256,43.5564,43.5663,34339.0
2025-01-15 13:10:00,44.11,44.18,44.1,44.15,45636.0,43.5663,43.6354,43.5564,43.6058,45636.0
2025-01-15 13:15:00,44.15,44.24,44.1,44.21,45968.0,43.6058,43.6947,43.5564,43.6651,45968.0
2025-01-15 13:20:00,44.22,44.25,44.18,44.25,27206.0,43.6749,43.7046,43.6354,43.7046,27206.0
2025-01-15 13:25:00,44.25,44.37,44.23,44.36,31338.0,43.7046,43.8231,43.6848,43.8132,31338.0
2025-01-15 13:30:00,44.35,44.35,44.24,44.25,20609.0,43.8033,43.8033,43.6947,43.7046,20609.0
2025-01-15 13:35:00,44.24,44.25,44.19,44.25,18461.0,43.6947,43.7046,43.6453,43.7046,18461.0
2025-01-15 13:40:00,44.25,44.3,44.24,44.3,30172.0,43.7046,43.754,43.6947,43.754,30172.0
2025-01-15 13:45:00,44.32,44.39,44.3,44.39,39821.0,43.7737,43.8428,43.754,43.8428,39821.0
2025-01-15 13:50:00,44.4,44.41,44.32,44.36,62975.0,43.8527,43.8626,43.7737,43.8132,62975.0
2025-01-15 13:55:00,44.36,44.38,44.3,44.35,22405.0,43.8132,43.833,43.754,43.8033,22405.0
2025-01-15 14:00:00,44.36,44.39,44.32,44.32,14078.0,43.8132,43.8428,43.7737,43.7737,14078.0
2025-01-15 14:05:00,44.32,44.39,44.32,44.39,43566.0,43.7737,43.8428,43.7737,43.8428,43566.0
2025-01-15 14:10:00,44.38,44.38,44.29,44.37,31052.0,43.833,43.833,43.7441,43.8231,31052.0
2025-01-15 14:15:00,44.37,44.37,44.23,44.27,32872.0,43.8231,43.8231,43.6848,43.7243,32872.0
2025-01-15 14:20:00,44.27,44.27,44.24,44.25,28766.0,43.7243,43.7243,43.6947,43.7046,28766.0
2025-01-15 14:25:00,44.25,44.34,44.23,44.34,33969.0,43.7046,43.7935,43.6848,43.7935,33969.0
2025-01-15 14:30:00,44.34,44.46,44.34,44.41,56578.0,43.7935,43.912,43.7935,43.8626,56578.0
2025-01-15 14:35:00,44.42,44.47,44.4,44.46,20272.0,43.8725,43.9219,43.8527,43.912,20272.0
2025-01-15 14:40:00,44.47,44.47,44.41,44.41,29592.0,43.9219,43.9219,43.8626,43.8626,29592.0
2025-01-15 14:45:00,44.41,44.46,44.38,44.44,31628.0,43.8626,43.912,43.833,43.8922,31628.0
2025-01-15 14:50:00,44.44,44.48,44.41,44.46,45482.0,43.8922,43.9317,43.8626,43.912,45482.0
2025-01-15 14:55:00,44.46,44.5,44.38,44.39,70269.0,43.912,43.9515,43.833,43.8428,70269.0
2025-01-15 15:00:00,44.39,44.42,44.36,44.38,30976.0,43.8428,43.8725,43.8132,43.833,30976.0
2025-01-15 15:05:00,44.38,44.41,44.37,44.39,39186.0,43.833,43.8626,43.8231,43.8428,39186.0
2025-01-15 15:10:00,44.4,44.4,44.29,44.3,35821.0,43.8527,43.8527,43.7441,43.754,35821.0
2025-01-15 15:15:00,44.29,44.3,44.22,44.27,46906.0,43.7441,43.754,43.6749,43.7243,46906.0
2025-01-15 15:20:00,44.27,44.27,44.19,44.2,30117.0,43.7243,43.7243,43.6453,43.6552,30117.0
2025-01-15 15:25:00,44.19,44.19,44.11,44.16,55280.0,43.6453,43.6453,43.5663,43.6157,55280.0
2025-01-15 15:30:00,44.16,44.27,44.15,44.24,39534.0,43.6157,43.7243,43.6058,43.6947,39534.0
2025-01-15 15:35:00,44.23,44.3,44.18,44.28,38523.0,43.6848,43.754,43.6354,43.7342,38523.0
2025-01-15 15:40:00,44.28,44.31,44.24,44.29,50654.0,43.7342,43.7638,43.6947,43.7441,50654.0
2025-01-15 15:45:00,44.29,44.32,44.27,44.29,39213.0,43.7441,43.7737,43.7243,43.7441,39213.0
2025-01-15 15:50:00,44.29,44.3,44.21,44.23,104809.0,43.7441,43.754,43.6651,43.6848,104809.0
2025-01-15 15:55:00,44.23,44.25,44.18,44.2,349186.0,43.6848,43.7046,43.6354,43.6552,349186.0
2025-01-16 09:30:00,44.29,44.68,44.22,44.61,65976.0,43.7441,44.1293,43.6749,44.0601,65976.0
2025-01-16 09:35:00,44.63,44.66,44.29,44.29,26124.0,44.0799,44.1095,43.7441,43.7441,26124.0
2025-01-16 09:40:00,44.31,44.54,44.3,44.42,27565.0,43.7638,43.991,43.754,43.8725,27565.0
2025-01-16 09:45:00,44.4,44.42,44.3,44.32,15138.0,43.8527,43.8725,43.754,43.7737,15138.0
2025-01-16 09:50:00,44.33,44.35,44.22,44.24,21685.0,43.7836,43.8033,43.6749,43.6947,21685.0
2025-01-16 09:55:00,44.24,44.27,44.17,44.23,19685.0,43.6947,43.7243,43.6256,43.6848,19685.0
2025-01-16 10:00:00,44.21,44.26,44.18,44.26,16138.0,43.6651,43.7145,43.6354,43.7145,16138.0
2025-01-16 10:05:00,44.27,44.3,44.12,44.18,46630.0,43.7243,43.754,43.5762,43.6354,46630.0
2025-01-16 10:10:00,44.21,44.22,44.12,44.22,27328.0,43.6651,43.6749,43.5762,43.6749,27328.0
2025-01-16 10:15:00,44.23,44.25,44.19,44.23,19972.0,43.6848,43.7046,43.6453,43.6848,19972.0
2025-01-16 10:20:00,44.21,44.23,44.1,44.13,9765.0,43.6651,43.6848,43.5564,43.5861,9765.0
2025-01-16 10:25:00,44.13,44.13,44.07,44.12,16934.0,43.5861,43.5861,43.5268,43.5762,16934.0
2025-01-16 10:30:00,44.11,44.22,44.1,44.19,12071.0,43.5663,43.6749,43.5564,43.6453,12071.0
2025-01-16 10:35:00,44.19,44.29,44.13,44.28,12929.0,43.6453,43.7441,43.5861,43.7342,12929.0
2025-01-16 10:40:00,44.28,44.28,44.13,44.14,15843.0,43.7342,43.7342,43.5861,43.5959,15843.0
2025-01-16 10:45:00,44.13,44.13,43.95,43.97,34359.0,43.5861,43.5861,43.4083,43.428,34359.0
2025-01-16 10:50:00,43.98,44.08,43.94,44.05,29539.0,43.4379,43.5367,43.3984,43.507,29539.0
2025-01-16 10:55:00,44.05,44.15,44.05,44.14,26094.0,43.507,43.6058,43.507,43.5959,26094.0
2025-01-16 11:00:00,44.14,44.18,44.1,44.16,30311.0,43.5959,43.6354,43.5564,43.6157,30311.0
2025-01-16 11:05:00,44.14,44.16,44.09,44.13,18431.0,43.5959,43.6157,43.5465,43.5861,18431.0
2025-01-16 11:10:00,44.14,44.15,44.06,44.06,23374.0,43.5959,43.6058,43.5169,43.5169,23374.0
2025-01-16 11:15:00,44.08,44.14,44.02,44.14,15091.0,43.5367,43.5959,43.4774,43.5959,15091.0
2025-01-16 11:20:00,44.14,44.17,44.07,44.16,11347.0,43.5959,43.6256,43.5268,43.6157,11347.0
2025-01-16 11:25:00,44.14,44.24,44.13,44.24,16602.0,43.5959,43.6947,43.5861,43.6947,16602.0
2025-01-16 11:30:00,44.22,44.28,44.21,44.28,17140.0,43.6749,43.7342,43.6651,43.7342,17140.0
2025-01-16 11:35:00,44.27,44.35,44.25,44.34,16148.0,43.7243,43.8033,43.7046,43.7935,16148.0
2025-01-16 11:40:00,44.34,44.36,44.23,44.36,33420.0,43.7935,43.8132,43.6848,43.8132,33420.0
2025-01-16 11:45:00,44.35,44.35,44.25,44.26,49511.0,43.8033,43.8033,43.7046,43.7145,49511.0
2025-01-16 11:50:00,44.26,44.27,44.18,44.23,16605.0,43.7145,43.7243,43.6354,43.6848,16605.0
2025-01-16 11:55:00,44.21,44.21,44.18,44.21,11050.0,43.6651,43.6651,43.6354,43.6651,11050.0
2025-01-16 12:00:00,44.2,44.22,44.09,44.16,17152.0,43.6552,43.6749,43.5465,43.6157,17152.0
2025-01-16 12:05:00,44.15,44.21,44.15,44.2,17510.0,43.6058,43.6651,43.6058,43.6552,17510.0
2025-01-16 12:10:00,44.2,44.21,44.18,44.19,41327.0,43.6552,43.6651,43.6354,43.6453,41327.0
2025-01-16 12:15:00,44.18,44.26,44.16,44.16,32277.0,43.6354,43.7145,43.6157,43.6157,32277.0
2025-01-16 12:20:00,44.16,44.2,44.11,44.2,10746.0,43.6157,43.6552,43.5663,43.6552,10746.0
2025-01-16 12:25:00,44.2,44.2,44.09,44.12,86256.0,43.6552,43.6552,43.5465,43.5762,86256.0
2025-01-16 12:30:00,44.12,44.13,44.09,44.1,11591.0,43.5762,43.5861,43.5465,43.5564,11591.0
2025-01-16 12:35:00,44.11,44.11,44.01,44.02,14365.0,43.5663,43.5663,43.4675,43.4774,14365.0
2025-01-16 12:40:00,44.01,44.05,44.01,44.04,15032.0,43.4675,43.507,43.4675,43.4972,15032.0
2025-01-16 12:45:00,44.03,44.13,44.01,44.13,14013.0,43.4873,43.5861,43.4675,43.5861,14013.0
2025-01-16 12:50:00,44.13,44.13,44.08,44.1,13323.0,43.5861,43.5861,43.5367,43.5564,13323.0
2025-01-16 12:55:00,44.1,44.16,44.09,44.15,59500.0,43.5564,43.6157,43.5465,43.6058,59500.0
2025-01-16 13:00:00,44.15,44.28,44.12,44.28,26869.0,43.6058,43.7342,43.5762,43.7342,26869.0
2025-01-16 13:05:00,44.28,44.29,44.2,44.22,87017.0,43.7342,43.7441,43.6552,43.6749,87017.0
2025-01-16 13:10:00,44.23,44.24,44.18,44.23,17600.0,43.6848,43.6947,43.6354,43.6848,17600.0
2025-01-16 13:15:00,44.26,44.26,44.17,44.18,22024.0,43.7145,43.7145,43.6256,43.6354,22024.0
2025-01-16 13:20:00,44.2,44.3,44.19,44.29,11094.0,43.6552,43.754,43.6453,43.7441,11094.0
2025-01-16 13:25:00,44.29,44.3,44.22,44.23,16474.0,43.7441,43.754,43.6749,43.6848,16474.0
2025-01-16 13:30:00,44.23,44.25,44.17,44.17,24087.0,43.6848,43.7046,43.6256,43.6256,24087.0
2025-01-16 13:35:00,44.18,44.2,44.12,44.15,12148.0,43.6354,43.6552,43.5762,43.6058,12148.0
2025-01-16 13:40:00,44.15,44.16,44.11,44.13,16997.0,43.6058,43.6157,43.5663,43.5861,16997.0
2025-01-16 13:45:00,44.12,44.14,44.07,44.13,14971.0,43.5762,43.5959,43.5268,43.5861,14971.0
2025-01-16 13:50:00,44.13,44.16,44.1,44.15,9289.0,43.5861,43.6157,43.5564,43.6058,9289.0
2025-01-16 13:55:00,44.15,44.15,44.07,44.08,15797.0,43.6058,43.6058,43.5268,43.5367,15797.0
2025-01-16 14:00:00,44.08,44.12,44.07,44.12,11597.0,43.5367,43.5762,43.5268,43.5762,11597.0
2025-01-16 14:05:00,44.12,44.13,44.03,44.04,16624.0,43.5762,43.5861,43.4873,43.4972,16624.0
2025-01-16 14:10:00,44.04,44.08,44.03,44.07,11047.0,43.4972,43.5367,43.4873,43.5268,11047.0
2025-01-16 14:15:00,44.07,44.07,44.02,44.02,27318.0,43.5268,43.5268,43.4774,43.4774,27318.0
2025-01-16 14:20:00,44.03,44.04,43.96,43.98,23313.0,43.4873,43.4972,43.4181,43.4379,23313.0
2025-01-16 14:25:00,43.98,44.08,43.98,44.02,16469.0,43.4379,43.5367,43.4379,43.4774,16469.0
2025-01-16 14:30:00,44.02,44.02,43.97,43.97,11974.0,43.4774,43.4774,43.428,43.428,11974.0
2025-01-16 14:35:00,43.98,43.98,43.95,43.98,22520.0,43.4379,43.4379,43.4083,43.4379,22520.0
2025-01-16 14:40:00,43.97,44.02,43.96,44.01,16976.0,43.428,43.4774,43.4181,43.4675,16976.0
2025-01-16 14:45:00,44.01,44.02,43.96,43.97,16541.0,43.4675,43.4774,43.4181,43.428,16541.0
2025-01-16 14:50:00,43.97,43.97,43.92,43.96,32373.0,43.428,43.428,43.3786,43.4181,32373.0
2025-01-16 14:55:00,43.96,44.01,43.95,43.97,23323.0,43.4181,43.4675,43.4083,43.428,23323.0
2025-01-16 15:00:00,43.97,43.97,43.93,43.95,28114.0,43.428,43.428,43.3885,43.4083,28114.0
2025-01-16 15:05:00,43.95,43.97,43.93,43.95,23166.0,43.4083,43.428,43.3885,43.4083,23166.0
2025-01-16 15:10:00,43.95,43.95,43.86,43.88,28411.0,43.4083,43.4083,43.3194,43.3391,28411.0
2025-01-16 15:15:00,43.88,43.9,43.84,43.85,32725.0,43.3391,43.3589,43.2996,43.3095,32725.0
2025-01-16 15:20:00,43.85,43.85,43.8,43.8,31834.0,43.3095,43.3095,43.2601,43.2601,31834.0
2025-01-16 15:25:00,43.8,43.84,43.78,43.83,29392.0,43.2601,43.2996,43.2404,43.2898,29392.0
2025-01-16 15:30:00,43.82,43.91,43.81,43.91,38229.0,43.2799,43.3688,43.27,43.3688,38229.0
2025-01-16 15:35:00,43.9,43.94,43.88,43.92,33136.0,43.3589,43.3984,43.3391,43.3786,33136.0
2025-01-16 15:40:00,43.92,43.96,43.9,43.93,44106.0,43.3786,43.4181,43.3589,43.3885,44106.0
2025-01-16 15:45:00,43.93,44.01,43.92,44.0,70046.0,43.3885,43.4675,43.3786,43.4577,70046.0
2025-01-16 15:50:00,43.99,44.05,43.98,43.98,87846.0,43.4478,43.507,43.4379,43.4379,87846.0
2025-01-16 15:55:00,43.98,44.01,43.95,43.98,319154.0,43.4379,43.4675,43.4083,43.4379,319154.0
2025-01-17 09:30:00,44.2,44.86,44.14,44.67,356100.0,43.6552,44.3071,43.5959,44.1194,356100.0
2025-01-17 09:35:00,44.64,44.69,44.42,44.45,38086.0,44.0898,44.1392,43.8725,43.9021,38086.0
2025-01-17 09:40:00,44.47,44.51,44.4,44.47,35599.0,43.9219,43.9614,43.8527,43.9219,35599.0
2025-01-17 09:45:00,44.48,44.56,44.44,44.5,36488.0,43.9317,44.0108,43.8922,43.9515,36488.0
2025-01-17 09:50:00,44.49,44.51,44.37,44.38,13960.0,43.9416,43.9614,43.8231,43.833,13960.0
2025-01-17 09:55:00,44.38,44.41,44.31,44.34,26075.0,43.833,43.8626,43.7638,43.7935,26075.0
2025-01-17 10:00:00,44.33,44.47,44.27,44.43,30400.0,43.7836,43.9219,43.7243,43.8824,30400.0
2025-01-17 10:05:00,44.43,44.84,44.42,44.7,139145.0,43.8824,44.2873,43.8725,44.149,139145.0
2025-01-17 10:10:00,44.7,44.82,44.67,44.79,38956.0,44.149,44.2675,44.1194,44.2379,38956.0
2025-01-17 10:15:00,44.79,44.82,44.67,44.67,31635.0,44.2379,44.2675,44.1194,44.1194,31635.0
2025-01-17 10:20:00,44.68,44.7,44.62,44.65,30433.0,44.1293,44.149,44.07,44.0996,30433.0
2025-01-17 10:25:00,44.65,44.73,44.6,44.73,29470.0,44.0996,44.1787,44.0503,44.1787,29470.0
2025-01-17 10:30:00,44.73,44.78,44.69,44.69,32521.0,44.1787,44.228,44.1392,44.1392,32521.0
2025-01-17 10:35:00,44.7,44.83,44.68,44.77,45545.0,44.149,44.2774,44.1293,44.2182,45545.0
2025-01-17 10:40:00,44.77,44.77,44.69,44.71,53142.0,44.2182,44.2182,44.1392,44.1589,53142.0
2025-01-17 10:45:00,44.71,44.74,44.62,44.7,12448.0,44.1589,44.1885,44.07,44.149,12448.0
2025-01-17 10:50:00,44.69,44.7,44.6,44.63,19740.0,44.1392,44.149,44.0503,44.0799,19740.0
2025-01-17 10:55:00,44.63,44.73,44.62,44.69,30966.0,44.0799,44.1787,44.07,44.1392,30966.0
2025-01-17 11:00:00,44.69,44.7,44.61,44.63,17233.0,44.1392,44.149,44.0601,44.0799,17233.0
2025-01-17 11:05:00,44.63,44.63,44.54,44.59,22405.0,44.0799,44.0799,43.991,44.0404,22405.0
2025-01-17 11:10:00,44.59,44.59,44.53,44.56,19062.0,44.0404,44.0404,43.9811,44.0108,19062.0
2025-01-17 11:15:00,44.56,44.63,44.54,44.56,20093.0,44.0108,44.0799,43.991,44.0108,20093.0
2025-01-17 11:20:00,44.56,44.6,44.53,44.54,13643.0,44.0108,44.0503,43.9811,43.991,13643.0
2025-01-17 11:25:00,44.54,44.6,44.51,44.52,17354.0,43.991,44.0503,43.9614,43.9712,17354.0
2025-01-17 11:30:00,44.52,44.61,44.52,44.59,25011.0,43.9712,44.0601,43.9712,44.0404,25011.0
2025-01-17 11:35:00,44.59,44.6,44.54,44.56,18594.0,44.0404,44.0503,43.991,44.0108,18594.0
2025-01-17 11:40:00,44.55,44.65,44.55,44.64,17747.0,44.0009,44.0996,44.0009,44.0898,17747.0
2025-01-17 11:45:00,44.65,44.7,44.62,44.7,19369.0,44.0996,44.149,44.07,44.149,19369.0
2025-01-17 11:50:00,44.7,44.71,44.66,44.69,22357.0,44.149,44.1589,44.1095,44.1392,22357.0
2025-01-17 11:55:00,44.7,44.7,44.65,44.7,12439.0,44.149,44.149,44.0996,44.149,12439.0
2025-01-17 12:00:00,44.69,44.69,44.62,44.66,19626.0,44.1392,44.1392,44.07,44.1095,19626.0
2025-01-17 12:05:00,44.65,44.7,44.64,44.7,16326.0,44.0996,44.149,44.0898,44.149,16326.0
2025-01-17 12:10:00,44.7,44.82,44.69,44.81,36267.0,44.149,44.2675,44.1392,44.2577,36267.0
2025-01-17 12:15:00,44.82,44.83,44.79,44.82,22681.0,44.2675,44.2774,44.2379,44.2675,22681.0
2025-01-17 12:20:00,44.82,44.85,44.77,44.77,77983.0,44.2675,44.2972,44.2182,44.2182,77983.0
2025-01-17 12:25:00,44.76,44.83,44.74,44.8,40897.0,44.2083,44.2774,44.1885,44.2478,40897.0
2025-01-17 12:30:00,44.81,44.82,44.77,44.81,19903.0,44.2577,44.2675,44.2182,44.2577,19903.0
2025-01-17 12:35:00,44.8,44.82,44.69,44.69,103032.0,44.2478,44.2675,44.1392,44.1392,103032.0
2025-01-17 12:40:00,44.68,44.74,44.68,44.73,13762.0,44.1293,44.1885,44.1293,44.1787,13762.0
2025-01-17 12:45:00,44.73,44.73,44.68,44.71,12723.0,44.1787,44.1787,44.1293,44.1589,12723.0
2025-01-17 12:50:00,44.7,44.72,44.65,44.66,11663.0,44.149,44.1688,44.0996,44.1095,11663.0
2025-01-17 12:55:00,44.66,44.68,44.64,44.67,12573.0,44.1095,44.1293,44.0898,44.1194,12573.0
2025-01-17 13:00:00,44.67,44.68,44.63,44.64,16663.0,44.1194,44.1293,44.0799,44.0898,16663.0
2025-01-17 13:05:00,44.64,44.73,44.64,44.73,18613.0,44.0898,44.1787,44.0898,44.1787,18613.0
2025-01-17 13:10:00,44.73,44.75,44.71,44.73,14298.0,44.1787,44.1984,44.1589,44.1787,14298.0
2025-01-17 13:15:00,44.72,44.72,44.65,44.66,29640.0,44.1688,44.1688,44.0996,44.1095,29640.0
2025-01-17 13:20:00,44.66,44.66,44.6,44.61,24216.0,44.1095,44.1095,44.0503,44.0601,24216.0
2025-01-17 13:25:00,44.61,44.61,44.57,44.58,16522.0,44.0601,44.0601,44.0206,44.0305,16522.0
2025-01-17 13:30:00,44.56,44.61,44.56,44.61,12368.0,44.0108,44.0601,44.0108,44.0601,12368.0
2025-01-17 13:35:00,44.61,44.65,44.6,44.64,12881.0,44.0601,44.0996,44.0503,44.0898,12881.0
2025-01-17 13:40:00,44.64,44.64,44.58,44.59,17164.0,44.0898,44.0898,44.0305,44.0404,17164.0
2025-01-17 13:45:00,44.59,44.61,44.57,44.58,10788.0,44.0404,44.0601,44.0206,44.0305,10788.0
2025-01-17 13:50:00,44.58,44.59,44.55,44.55,8889.0,44.0305,44.0404,44.0009,44.0009,8889.0
2025-01-17 13:55:00,44.55,44.56,44.52,44.55,12711.0,44.0009,44.0108,43.9712,44.0009,12711.0
2025-01-17 14:00:00,44.55,44.67,44.55,44.67,29904.0,44.0009,44.1194,44.0009,44.1194,29904.0
2025-01-17 14:05:00,44.66,44.67,44.62,44.67,8098.0,44.1095,44.1194,44.07,44.1194,8098.0
2025-01-17 14:10:00,44.68,44.68,44.66,44.68,9030.0,44.1293,44.1293,44.1095,44.1293,9030.0
2025-01-17 14:15:00,44.68,44.76,44.67,44.69,22911.0,44.1293,44.2083,44.1194,44.1392,22911.0
2025-01-17 14:20:00,44.69,44.72,44.66,44.7,12576.0,44.1392,44.1688,44.1095,44.149,12576.0
2025-01-17 14:25:00,44.71,44.72,44.67,44.68,4824.0,44.1589,44.1688,44.1194,44.1293,4824.0
2025-01-17 14:30:00,44.67,44.68,44.63,44.68,21304.0,44.1194,44.1293,44.0799,44.1293,21304.0
2025-01-17 14:35:00,44.68,44.71,44.66,44.69,10918.0,44.1293,44.1589,44.1095,44.1392,10918.0
2025-01-17 14:40:00,44.69,44.7,44.57,44.58,14738.0,44.1392,44.149,44.0206,44.0305,14738.0
2025-01-17 14:45:00,44.6,44.62,44.59,44.61,7566.0,44.0503,44.07,44.0404,44.0601,7566.0
2025-01-17 14:50:00,44.61,44.62,44.59,44.59,13195.0,44.0601,44.07,44.0404,44.0404,13195.0
2025-01-17 14:55:00,44.59,44.62,44.59,44.61,21274.0,44.0404,44.07,44.0404,44.0601,21274.0
2025-01-17 15:00:00,44.6,44.62,44.54,44.57,32315.0,44.0503,44.07,43.991,44.0206,32315.0
2025-01-17 15:05:00,44.57,44.59,44.55,44.59,20256.0,44.0206,44.0404,44.0009,44.0404,20256.0
2025-01-17 15:10:00,44.59,44.63,44.59,44.62,16807.0,44.0404,44.0799,44.0404,44.07,16807.0
2025-01-17 15:15:00,44.62,44.71,44.61,44.68,41870.0,44.07,44.1589,44.0601,44.1293,41870.0
2025-01-17 15:20:00,44.68,44.7,44.67,44.7,18972.0,44.1293,44.149,44.1194,44.149,18972.0
2025-01-17 15:25:00,44.7,44.7,44.64,44.64,21597.0,44.149,44.149,44.0898,44.0898,21597.0
2025-01-17 15:30:00,44.63,44.65,44.58,44.61,37314.0,44.0799,44.0996,44.0305,44.0601,37314.0
2025-01-17 15:35:00,44.62,44.63,44.6,44.62,19492.0,44.07,44.0799,44.0503,44.07,19492.0
2025-01-17 15:40:00,44.62,44.62,44.57,44.58,37639.0,44.07,44.07,44.0206,44.0305,37639.0
2025-01-17 15:45:00,44.58,44.58,44.51,44.52,49113.0,44.0305,44.0305,43.9614,43.9712,49113.0
2025-01-17 15:50:00,44.51,44.55,44.49,44.52,97317.0,43.9614,44.0009,43.9416,43.9712,97317.0
2025-01-17 15:55:00,44.51,44.52,44.39,44.41,410632.0,43.9614,43.9712,43.8428,43.8626,410632.0
2025-01-21 09:30:00,44.83,45.39,44.83,45.31,332933.0,44.2774,44.8305,44.2774,44.7515,332933.0
2025-01-21 09:35:00,45.31,45.32,45.16,45.21,153316.0,44.7515,44.7614,44.6034,44.6527,153316.0
2025-01-21 09:40:00,45.21,45.35,45.09,45.26,164167.0,44.6527,44.791,44.5342,44.7021,164167.0
2025-01-21 09:45:00,45.27,45.57,45.27,45.3,65393.0,44.712,45.0083,44.712,44.7416,65393.0
2025-01-21 09:50:00,45.3,45.57,45.29,45.39,52686.0,44.7416,45.0083,44.7318,44.8305,52686.0
2025-01-21 09:55:00,45.4,45.5,45.19,45.24,58049.0,44.8404,44.9392,44.633,44.6824,58049.0
2025-01-21 10:00:00,45.23,45.24,45.0,45.05,37333.0,44.6725,44.6824,44.4453,44.4947,37333.0
2025-01-21 10:05:00,45.05,45.13,45.03,45.05,41966.0,44.4947,44.5737,44.475,44.4947,41966.0
2025-01-21 10:10:00,45.05,45.07,44.97,45.02,81785.0,44.4947,44.5145,44.4157,44.4651,81785.0
2025-01-21 10:15:00,45.02,45.36,45.01,45.36,204319.0,44.4651,44.8009,44.4552,44.8009,204319.0
2025-01-21 10:20:00,45.37,45.41,45.31,45.31,32956.0,44.8108,44.8503,44.7515,44.7515,32956.0
2025-01-21 10:25:00,45.31,45.35,45.26,45.33,45017.0,44.7515,44.791,44.7021,44.7713,45017.0
2025-01-21 10:30:00,45.33,45.36,45.21,45.22,23760.0,44.7713,44.8009,44.6527,44.6626,23760.0
2025-01-21 10:35:00,45.21,45.31,45.11,45.26,52717.0,44.6527,44.7515,44.554,44.7021,52717.0
2025-01-21 10:40:00,45.25,45.31,45.24,45.3,27182.0,44.6922,44.7515,44.6824,44.7416,27182.0
2025-01-21 10:45:00,45.31,45.33,45.23,45.31,22161.0,44.7515,44.7713,44.6725,44.7515,22161.0
2025-01-21 10:50:00,45.31,45.32,45.25,45.3,18842.0,44.7515,44.7614,44.6922,44.7416,18842.0
2025-01-21 10:55:00,45.3,45.33,45.26,45.3,27602.0,44.7416,44.7713,44.7021,44.7416,27602.0
2025-01-21 11:00:00,45.3,45.31,45.21,45.3,29970.0,44.7416,44.7515,44.6527,44.7416,29970.0
2025-01-21 11:05:00,45.3,45.41,45.28,45.31,41890.0,44.7416,44.8503,44.7219,44.7515,41890.0
2025-01-21 11:10:00,45.3,45.36,45.28,45.36,18315.0,44.7416,44.8009,44.7219,44.8009,18315.0
2025-01-21 11:15:00,45.37,45.49,45.35,45.47,37537.0,44.8108,44.9293,44.791,44.9095,37537.0
2025-01-21 11:20:00,45.45,45.48,45.29,45.3,123532.0,44.8898,44.9194,44.7318,44.7416,123532.0
2025-01-21 11:25:00,45.3,45.46,45.29,45.46,25646.0,44.7416,44.8997,44.7318,44.8997,25646.0
2025-01-21 11:30:00,45.46,45.52,45.45,45.48,28935.0,44.8997,44.9589,44.8898,44.9194,28935.0
2025-01-21 11:35:00,45.48,45.5,45.4,45.4,22108.0,44.9194,44.9392,44.8404,44.8404,22108.0
2025-01-21 11:40:00,45.4,45.44,45.38,45.39,55129.0,44.8404,44.8799,44.8206,44.8305,55129.0
2025-01-21 11:45:00,45.38,45.51,45.38,45.5,27951.0,44.8206,44.949,44.8206,44.9392,27951.0
2025-01-21 11:50:00,45.51,45.51,45.39,45.48,27493.0,44.949,44.949,44.8305,44.9194,27493.0
2025-01-21 11:55:00,45.48,45.49,45.36,45.38,33145.0,44.9194,44.9293,44.8009,44.8206,33145.0
2025-01-21 12:00:00,45.39,45.4,45.34,45.36,28003.0,44.8305,44.8404,44.7811,44.8009,28003.0
2025-01-21 12:05:00,45.37,45.48,45.35,45.4,191864.0,44.8108,44.9194,44.791,44.8404,191864.0
2025-01-21 12:10:00,45.4,45.53,45.36,45.51,53787.0,44.8404,44.9688,44.8009,44.949,53787.0
2025-01-21 12:15:00,45.51,45.54,45.49,45.54,30669.0,44.949,44.9787,44.9293,44.9787,30669.0
2025-01-21 12:20:00,45.54,45.66,45.51,45.66,68106.0,44.9787,45.0972,44.949,45.0972,68106.0
2025-01-21 12:25:00,45.63,45.74,45.63,45.68,80033.0,45.0676,45.1762,45.0676,45.1169,80033.0
2025-01-21 12:30:00,45.69,45.74,45.66,45.68,56395.0,45.1268,45.1762,45.0972,45.1169,56395.0
2025-01-21 12:35:00,45.68,45.69,45.56,45.58,92004.0,45.1169,45.1268,44.9984,45.0182,92004.0
2025-01-21 12:40:00,45.57,45.7,45.57,45.6,28759.0,45.0083,45.1367,45.0083,45.0379,28759.0
2025-01-21 12:45:00,45.58,45.67,45.55,45.55,48459.0,45.0182,45.1071,44.9886,44.9886,48459.0
2025-01-21 12:50:00,45.55,45.56,45.49,45.49,19219.0,44.9886,44.9984,44.9293,44.9293,19219.0
2025-01-21 12:55:00,45.49,45.5,45.45,45.45,19662.0,44.9293,44.9392,44.8898,44.8898,19662.0
2025-01-21 13:00:00,45.44,45.48,45.33,45.33,16195.0,44.8799,44.9194,44.7713,44.7713,16195.0
2025-01-21 13:05:00,45.34,45.43,45.33,45.42,20790.0,44.7811,44.87,44.7713,44.8602,20790.0
2025-01-21 13:10:00,45.41,45.43,45.37,45.37,96249.0,44.8503,44.87,44.8108,44.8108,96249.0
2025-01-21 13:15:00,45.38,45.49,45.38,45.47,19610.0,44.8206,44.9293,44.8206,44.9095,19610.0
2025-01-21 13:20:00,45.48,45.53,45.47,45.48,19147.0,44.9194,44.9688,44.9095,44.9194,19147.0
2025-01-21 13:25:00,45.48,45.54,45.47,45.53,25523.0,44.9194,44.9787,44.9095,44.9688,25523.0
2025-01-21 13:30:00,45.52,45.53,45.47,45.48,26578.0,44.9589,44.9688,44.9095,44.9194,26578.0
2025-01-21 13:35:00,45.47,45.5,45.42,45.5,28151.0,44.9095,44.9392,44.8602,44.9392,28151.0
2025-01-21 13:40:00,45.5,45.52,45.44,45.45,19264.0,44.9392,44.9589,44.8799,44.8898,19264.0
2025-01-21 13:45:00,45.45,45.54,45.44,45.53,13948.0,44.8898,44.9787,44.8799,44.9688,13948.0
2025-01-21 13:50:00,45.53,45.54,45.47,45.48,16226.0,44.9688,44.9787,44.9095,44.9194,16226.0
2025-01-21 13:55:00,45.48,45.49,45.47,45.47,9340.0,44.9194,44.9293,44.9095,44.9095,9340.0
2025-01-21 14:00:00,45.48,45.48,45.43,45.44,18823.0,44.9194,44.9194,44.87,44.8799,18823.0
2025-01-21 14:05:00,45.44,45.52,45.43,45.48,29021.0,44.8799,44.9589,44.87,44.9194,29021.0
2025-01-21 14:10:00,45.48,45.49,45.36,45.38,16425.0,44.9194,44.9293,44.8009,44.8206,16425.0
2025-01-21 14:15:00,45.37,45.44,45.36,45.41,21257.0,44.8108,44.8799,44.8009,44.8503,21257.0
2025-01-21 14:20:00,45.41,45.41,45.33,45.34,17419.0,44.8503,44.8503,44.7713,44.7811,17419.0
2025-01-21 14:25:00,45.34,45.36,45.31,45.31,15426.0,44.7811,44.8009,44.7515,44.7515,15426.0
2025-01-21 14:30:00,45.3,45.31,45.26,45.27,21705.0,44.7416,44.7515,44.7021,44.712,21705.0
2025-01-21 14:35:00,45.27,45.27,45.2,45.21,33161.0,44.712,44.712,44.6429,44.6527,33161.0
2025-01-21 14:40:00,45.21,45.27,45.21,45.27,20461.0,44.6527,44.712,44.6527,44.712,20461.0
2025-01-21 14:45:00,45.27,45.28,45.22,45.27,34792.0,44.712,44.7219,44.6626,44.712,34792.0
2025-01-21 14:50:00,45.27,45.27,45.19,45.2,18343.0,44.712,44.712,44.633,44.6429,18343.0
2025-01-21 14:55:00,45.2,45.23,45.19,45.22,19283.0,44.6429,44.6725,44.633,44.6626,19283.0
2025-01-21 15:00:00,45.21,45.21,45.12,45.12,25837.0,44.6527,44.6527,44.5639,44.5639,25837.0
2025-01-21 15:05:00,45.13,45.21,45.12,45.16,28389.0,44.5737,44.6527,44.5639,44.6034,28389.0
2025-01-21 15:10:00,45.17,45.18,45.06,45.08,34694.0,44.6132,44.6231,44.5046,44.5243,34694.0
2025-01-21 15:15:00,45.08,45.12,45.06,45.1,23977.0,44.5243,44.5639,44.5046,44.5441,23977.0
2025-01-21 15:20:00,45.09,45.12,45.05,45.07,33309.0,44.5342,44.5639,44.4947,44.5145,33309.0
2025-01-21 15:25:00,45.07,45.15,45.04,45.15,24923.0,44.5145,44.5935,44.4848,44.5935,24923.0
2025-01-21 15:30:00,45.15,45.22,45.15,45.18,32181.0,44.5935,44.6626,44.5935,44.6231,32181.0
2025-01-21 15:35:00,45.17,45.22,45.07,45.2,47593.0,44.6132,44.6626,44.5145,44.6429,47593.0
2025-01-21 15:40:00,45.2,45.24,45.17,45.23,33686.0,44.6429,44.6824,44.6132,44.6725,33686.0
2025-01-21 15:45:00,45.24,45.27,45.18,45.27,47214.0,44.6824,44.712,44.6231,44.712,47214.0
2025-01-21 15:50:00,45.26,45.35,45.26,45.34,108929.0,44.7021,44.791,44.7021,44.7811,108929.0
2025-01-21 15:55:00,45.34,45.44,45.33,45.37,396839.0,44.7811,44.8799,44.7713,44.8108,396839.0
2025-01-22 09:30:00,45.0,45.18,44.27,44.4,115424.0,44.4453,44.6231,43.7243,43.8527,115424.0
2025-01-22 09:35:00,44.43,44.45,44.31,44.37,23217.0,43.8824,43.9021,43.7638,43.8231,23217.0
2025-01-22 09:40:00,44.37,44.62,44.36,44.58,35670.0,43.8231,44.07,43.8132,44.0305,35670.0
2025-01-22 09:45:00,44.55,44.65,44.48,44.61,18906.0,44.0009,44.0996,43.9317,44.0601,18906.0
2025-01-22 09:50:00,44.62,44.7,44.58,44.63,12726.0,44.07,44.149,44.0305,44.0799,12726.0
2025-01-22 09:55:00,44.63,44.66,44.57,44.64,29261.0,44.0799,44.1095,44.0206,44.0898,29261.0
2025-01-22 10:00:00,44.62,44.67,44.52,44.55,27404.0,44.07,44.1194,43.9712,44.0009,27404.0
2025-01-22 10:05:00,44.56,44.57,44.44,44.5,81845.0,44.0108,44.0206,43.8922,43.9515,81845.0
2025-01-22 10:10:00,44.54,44.62,44.54,44.6,15674.0,43.991,44.07,43.991,44.0503,15674.0
2025-01-22 10:15:00,44.6,44.8,44.6,44.66,19652.0,44.0503,44.2478,44.0503,44.1095,19652.0
2025-01-22 10:20:00,44.66,44.73,44.66,44.73,13234.0,44.1095,44.1787,44.1095,44.1787,13234.0
2025-01-22 10:25:00,44.73,44.8,44.7,44.71,33831.0,44.1787,44.2478,44.149,44.1589,33831.0
2025-01-22 10:30:00,44.7,44.72,44.66,44.69,17976.0,44.149,44.1688,44.1095,44.1392,17976.0
2025-01-22 10:35:00,44.69,44.75,44.69,44.72,13228.0,44.1392,44.1984,44.1392,44.1688,13228.0
2025-01-22 10:40:00,44.71,44.71,44.54,44.62,18438.0,44.1589,44.1589,43.991,44.07,18438.0
2025-01-22 10:45:00,44.62,44.69,44.58,44.62,48812.0,44.07,44.1392,44.0305,44.07,48812.0
2025-01-22 10:50:00,44.61,44.62,44.54,44.61,12777.0,44.0601,44.07,43.991,44.0601,12777.0
2025-01-22 10:55:00,44.61,44.67,44.58,44.67,26421.0,44.0601,44.1194,44.0305,44.1194,26421.0
2025-01-22 11:00:00,44.65,44.69,44.56,44.68,53241.0,44.0996,44.1392,44.0108,44.1293,53241.0
2025-01-22 11:05:00,44.67,44.77,44.66,44.73,48152.0,44.1194,44.2182,44.1095,44.1787,48152.0
2025-01-22 11:10:00,44.73,45.02,44.7,44.99,46057.0,44.1787,44.4651,44.149,44.4355,46057.0
2025-01-22 11:15:00,44.99,45.07,44.92,44.92,46946.0,44.4355,44.5145,44.3663,44.3663,46946.0
2025-01-22 11:20:00,44.92,45.0,44.92,45.0,17856.0,44.3663,44.4453,44.3663,44.4453,17856.0
2025-01-22 11:25:00,44.99,45.02,44.95,44.99,16929.0,44.4355,44.4651,44.3959,44.4355,16929.0
2025-01-22 11:30:00,45.0,45.14,44.94,45.11,34323.0,44.4453,44.5836,44.3861,44.554,34323.0
2025-01-22 11:35:00,45.1,45.14,45.09,45.13,7792.0,44.5441,44.5836,44.5342,44.5737,7792.0
2025-01-22 11:40:00,45.11,45.11,44.98,45.01,10819.0,44.554,44.554,44.4256,44.4552,10819.0
2025-01-22 11:45:00,45.0,45.07,45.0,45.01,15327.0,44.4453,44.5145,44.4453,44.4552,15327.0
2025-01-22 11:50:00,45.0,45.08,45.0,45.06,13392.0,44.4453,44.5243,44.4453,44.5046,13392.0
2025-01-22 11:55:00,45.06,45.1,45.02,45.02,57750.0,44.5046,44.5441,44.4651,44.4651,57750.0
2025-01-22 12:00:00,45.02,45.05,45.02,45.05,4723.0,44.4651,44.4947,44.4651,44.4947,4723.0
2025-01-22 12:05:00,45.05,45.1,45.03,45.06,12652.0,44.4947,44.5441,44.475,44.5046,12652.0
2025-01-22 12:10:00,45.07,45.15,45.03,45.03,17019.0,44.5145,44.5935,44.475,44.475,17019.0
2025-01-22 12:15:00,45.02,45.1,45.02,45.03,14644.0,44.4651,44.5441,44.4651,44.475,14644.0
2025-01-22 12:20:00,45.04,45.04,44.93,44.94,12382.0,44.4848,44.4848,44.3762,44.3861,12382.0
2025-01-22 12:25:00,44.93,44.93,44.88,44.88,7638.0,44.3762,44.3762,44.3268,44.3268,7638.0
2025-01-22 12:30:00,44.88,44.92,44.86,44.88,10091.0,44.3268,44.3663,44.3071,44.3268,10091.0
2025-01-22 12:35:00,44.9,44.95,44.9,44.93,8196.0,44.3466,44.3959,44.3466,44.3762,8196.0
2025-01-22 12:40:00,44.92,44.92,44.85,44.87,7057.0,44.3663,44.3663,44.2972,44.3169,7057.0
2025-01-22 12:45:00,44.87,44.89,44.82,44.82,7928.0,44.3169,44.3367,44.2675,44.2675,7928.0
2025-01-22 12:50:00,44.82,44.83,44.81,44.82,3561.0,44.2675,44.2774,44.2577,44.2675,3561.0
2025-01-22 12:55:00,44.82,44.82,44.79,44.81,5464.0,44.2675,44.2675,44.2379,44.2577,5464.0
2025-01-22 13:00:00,44.8,44.8,44.72,44.75,14381.0,44.2478,44.2478,44.1688,44.1984,14381.0
2025-01-22 13:05:00,44.75,44.78,44.75,44.77,6646.0,44.1984,44.228,44.1984,44.2182,6646.0
2025-01-22 13:10:00,44.77,44.78,44.75,44.75,5499.0,44.2182,44.228,44.1984,44.1984,5499.0
2025-01-22 13:15:00,44.75,44.79,44.75,44.78,6456.0,44.1984,44.2379,44.1984,44.228,6456.0
2025-01-22 13:20:00,44.78,44.84,44.78,44.82,8269.0,44.228,44.2873,44.228,44.2675,8269.0
2025-01-22 13:25:00,44.82,44.82,44.73,44.73,50629.0,44.2675,44.2675,44.1787,44.1787,50629.0
2025-01-22 13:30:00,44.72,44.72,44.67,44.69,14360.0,44.1688,44.1688,44.1194,44.1392,14360.0
2025-01-22 13:35:00,44.68,44.71,44.59,44.59,19822.0,44.1293,44.1589,44.0404,44.0404,19822.0
2025-01-22 13:40:00,44.59,44.62,44.57,44.58,11511.0,44.0404,44.07,44.0206,44.0305,11511.0
2025-01-22 13:45:00,44.58,44.59,44.54,44.55,13811.0,44.0305,44.0404,43.991,44.0009,13811.0
2025-01-22 13:50:00,44.55,44.56,44.51,44.55,36163.0,44.0009,44.0108,43.9614,44.0009,36163.0
2025-01-22 13:55:00,44.55,44.55,44.5,44.51,12819.0,44.0009,44.0009,43.9515,43.9614,12819.0
2025-01-22 14:00:00,44.51,44.62,44.43,44.46,47675.0,43.9614,44.07,43.8824,43.912,47675.0
2025-01-22 14:05:00,44.45,44.46,44.37,44.37,42078.0,43.9021,43.912,43.8231,43.8231,42078.0
2025-01-22 14:10:00,44.38,44.41,44.31,44.32,29239.0,43.833,43.8626,43.7638,43.7737,29239.0
2025-01-22 14:15:00,44.31,44.33,44.21,44.26,99105.0,43.7638,43.7836,43.6651,43.7145,99105.0
2025-01-22 14:20:00,44.26,44.32,44.2,44.29,164675.0,43.7145,43.7737,43.6552,43.7441,164675.0
2025-01-22 14:25:00,44.29,44.31,44.25,44.28,26523.0,43.7441,43.7638,43.7046,43.7342,26523.0
2025-01-22 14:30:00,44.28,44.34,44.25,44.33,14091.0,43.7342,43.7935,43.7046,43.7836,14091.0
2025-01-22 14:35:00,44.33,44.33,44.29,44.3,48741.0,43.7836,43.7836,43.7441,43.754,48741.0
2025-01-22 14:40:00,44.31,44.35,44.28,44.29,99885.0,43.7638,43.8033,43.7342,43.7441,99885.0
2025-01-22 14:45:00,44.29,44.31,44.26,44.28,76513.0,43.7441,43.7638,43.7145,43.7342,76513.0
2025-01-22 14:50:00,44.28,44.31,44.26,44.27,71746.0,43.7342,43.7638,43.7145,43.7243,71746.0
2025-01-22 14:55:00,44.27,44.28,44.23,44.28,55615.0,43.7243,43.7342,43.6848,43.7342,55615.0
2025-01-22 15:00:00,44.28,44.31,44.2,44.21,164714.0,43.7342,43.7638,43.6552,43.6651,164714.0
2025-01-22 15:05:00,44.21,44.21,44.13,44.16,57174.0,43.6651,43.6651,43.5861,43.6157,57174.0
2025-01-22 15:10:00,44.16,44.16,44.05,44.09,63889.0,43.6157,43.6157,43.507,43.5465,63889.0
2025-01-22 15:15:00,44.1,44.12,44.03,44.09,64984.0,43.5564,43.5762,43.4873,43.5465,64984.0
2025-01-22 15:20:00,44.1,44.12,44.07,44.08,39484.0,43.5564,43.5762,43.5268,43.5367,39484.0
2025-01-22 15:25:00,44.08,44.23,44.07,44.22,49407.0,43.5367,43.6848,43.5268,43.6749,49407.0
2025-01-22 15:30:00,44.22,44.26,44.19,44.2,33784.0,43.6749,43.7145,43.6453,43.6552,33784.0
2025-01-22 15:35:00,44.19,44.2,44.03,44.04,124026.0,43.6453,43.6552,43.4873,43.4972,124026.0
2025-01-22 15:40:00,44.03,44.09,44.02,44.05,150790.0,43.4873,43.5465,43.4774,43.507,150790.0
2025-01-22 15:45:00,44.05,44.05,43.93,43.94,98596.0,43.507,43.507,43.3885,43.3984,98596.0
2025-01-22 15:50:00,43.93,43.95,43.87,43.9,150742.0,43.3885,43.4083,43.3293,43.3589,150742.0
2025-01-22 15:55:00,43.9,44.04,43.89,44.0,368434.0,43.3589,43.4972,43.349,43.4577,368434.0
2025-01-23 09:30:00,44.03,44.08,43.83,43.9,98515.0,43.4873,43.5367,43.2898,43.3589,98515.0
2025-01-23 09:35:00,43.91,43.92,43.75,43.83,18575.0,43.3688,43.3786,43.2107,43.2898,18575.0
2025-01-23 09:40:00,43.79,43.79,43.7,43.76,22708.0,43.2502,43.2502,43.1614,43.2206,22708.0
2025-01-23 09:45:00,43.77,43.83,43.58,43.72,43130.0,43.2305,43.2898,43.0428,43.1811,43130.0
2025-01-23 09:50:00,43.69,43.83,43.68,43.81,20646.0,43.1515,43.2898,43.1416,43.27,20646.0
2025-01-23 09:55:00,43.83,43.89,43.79,43.89,31035.0,43.2898,43.349,43.2502,43.349,31035.0
2025-01-23 10:00:00,43.88,43.91,43.78,43.83,72982.0,43.3391,43.3688,43.2404,43.2898,72982.0
2025-01-23 10:05:00,43.81,43.81,43.62,43.62,45839.0,43.27,43.27,43.0823,43.0823,45839.0
2025-01-23 10:10:00,43.62,43.67,43.57,43.61,34388.0,43.0823,43.1317,43.033,43.0725,34388.0
2025-01-23 10:15:00,43.62,43.9,43.61,43.89,58345.0,43.0823,43.3589,43.0725,43.349,58345.0
2025-01-23 10:20:00,43.87,43.9,43.83,43.87,28936.0,43.3293,43.3589,43.2898,43.3293,28936.0
2025-01-23 10:25:00,43.87,43.93,43.8,43.81,15978.0,43.3293,43.3885,43.2601,43.27,15978.0
2025-01-23 10:30:00,43.8,43.83,43.74,43.77,12704.0,43.2601,43.2898,43.2009,43.2305,12704.0
2025-01-23 10:35:00,43.76,43.77,43.64,43.65,69407.0,43.2206,43.2305,43.1021,43.112,69407.0
2025-01-23 10:40:00,43.65,43.72,43.63,43.7,12202.0,43.112,43.1811,43.0922,43.1614,12202.0
2025-01-23 10:45:00,43.71,43.71,43.63,43.71,12984.0,43.1712,43.1712,43.0922,43.1712,12984.0
2025-01-23 10:50:00,43.71,43.75,43.65,43.67,14564.0,43.1712,43.2107,43.112,43.1317,14564.0
2025-01-23 10:55:00,43.67,43.71,43.63,43.64,17262.0,43.1317,43.1712,43.0922,43.1021,17262.0
2025-01-23 11:00:00,43.64,43.72,43.64,43.68,18486.0,43.1021,43.1811,43.1021,43.1416,18486.0
2025-01-23 11:05:00,43.67,43.68,43.58,43.58,18926.0,43.1317,43.1416,43.0428,43.0428,18926.0
2025-01-23 11:10:00,43.6,43.64,43.53,43.64,29260.0,43.0626,43.1021,42.9935,43.1021,29260.0
2025-01-23 11:15:00,43.65,43.72,43.64,43.72,11358.0,43.112,43.1811,43.1021,43.1811,11358.0
2025-01-23 11:20:00,43.72,43.82,43.71,43.81,18915.0,43.1811,43.2799,43.1712,43.27,18915.0
2025-01-23 11:25:00,43.8,43.8,43.7,43.72,10402.0,43.2601,43.2601,43.1614,43.1811,10402.0
2025-01-23 11:30:00,43.72,43.77,43.7,43.74,28963.0,43.1811,43.2305,43.1614,43.2009,28963.0
2025-01-23 11:35:00,43.75,43.88,43.74,43.84,25457.0,43.2107,43.3391,43.2009,43.2996,25457.0
2025-01-23 11:40:00,43.84,43.89,43.82,43.83,33583.0,43.2996,43.349,43.2799,43.2898,33583.0
2025-01-23 11:45:00,43.83,43.91,43.83,43.88,16196.0,43.2898,43.3688,43.2898,43.3391,16196.0
2025-01-23 11:50:00,43.89,43.91,43.8,43.82,20793.0,43.349,43.3688,43.2601,43.2799,20793.0
2025-01-23 11:55:00,43.82,43.86,43.7,43.82,276951.0,43.2799,43.3194,43.1614,43.2799,276951.0
2025-01-23 12:00:00,43.83,43.84,43.73,43.83,49002.0,43.2898,43.2996,43.191,43.2898,49002.0
2025-01-23 12:05:00,43.82,43.85,43.78,43.78,7677.0,43.2799,43.3095,43.2404,43.2404,7677.0
2025-01-23 12:10:00,43.78,43.82,43.77,43.79,14808.0,43.2404,43.2799,43.2305,43.2502,14808.0
2025-01-23 12:15:00,43.79,43.8,43.7,43.71,112381.0,43.2502,43.2601,43.1614,43.1712,112381.0
2025-01-23 12:20:00,43.73,43.73,43.64,43.66,7760.0,43.191,43.191,43.1021,43.1218,7760.0
2025-01-23 12:25:00,43.65,43.65,43.51,43.52,47750.0,43.112,43.112,42.9737,42.9836,47750.0
2025-01-23 12:30:00,43.52,43.72,43.51,43.68,42036.0,42.9836,43.1811,42.9737,43.1416,42036.0
2025-01-23 12:35:00,43.67,43.68,43.6,43.6,25695.0,43.1317,43.1416,43.0626,43.0626,25695.0
2025-01-23 12:40:00,43.58,43.59,43.55,43.57,19062.0,43.0428,43.0527,43.0132,43.033,19062.0
2025-01-23 12:45:00,43.58,43.59,43.53,43.57,27588.0,43.0428,43.0527,42.9935,43.033,27588.0
2025-01-23 12:50:00,43.57,43.62,43.56,43.59,22792.0,43.033,43.0823,43.0231,43.0527,22792.0
2025-01-23 12:55:00,43.59,43.62,43.56,43.62,13910.0,43.0527,43.0823,43.0231,43.0823,13910.0
2025-01-23 13:00:00,43.62,43.65,43.58,43.64,29270.0,43.0823,43.112,43.0428,43.1021,29270.0
2025-01-23 13:05:00,43.64,43.69,43.62,43.64,30629.0,43.1021,43.1515,43.0823,43.1021,30629.0
2025-01-23 13:10:00,43.63,43.63,43.56,43.62,21997.0,43.0922,43.0922,43.0231,43.0823,21997.0
2025-01-23 13:15:00,43.63,43.67,43.63,43.65,6304.0,43.0922,43.1317,43.0922,43.112,6304.0
2025-01-23 13:20:00,43.65,43.65,43.6,43.64,25362.0,43.112,43.112,43.0626,43.1021,25362.0
2025-01-23 13:25:00,43.64,43.64,43.56,43.57,73730.0,43.1021,43.1021,43.0231,43.033,73730.0
2025-01-23 13:30:00,43.57,43.6,43.53,43.55,39474.0,43.033,43.0626,42.9935,43.0132,39474.0
2025-01-23 13:35:00,43.55,43.56,43.53,43.54,34788.0,43.0132,43.0231,42.9935,43.0033,34788.0
2025-01-23 13:40:00,43.54,43.56,43.51,43.52,33729.0,43.0033,43.0231,42.9737,42.9836,33729.0
2025-01-23 13:45:00,43.52,43.55,43.52,43.52,23519.0,42.9836,43.0132,42.9836,42.9836,23519.0
2025-01-23 13:50:00,43.52,43.56,43.51,43.54,115761.0,42.9836,43.0231,42.9737,43.0033,115761.0
2025-01-23 13:55:00,43.54,43.58,43.48,43.48,106015.0,43.0033,43.0428,42.9441,42.9441,106015.0
2025-01-23 14:00:00,43.48,43.56,43.48,43.52,36301.0,42.9441,43.0231,42.9441,42.9836,36301.0
2025-01-23 14:05:00,43.52,43.55,43.51,43.54,33426.0,42.9836,43.0132,42.9737,43.0033,33426.0
2025-01-23 14:10:00,43.54,43.54,43.49,43.51,26997.0,43.0033,43.0033,42.9539,42.9737,26997.0
2025-01-23 14:15:00,43.5,43.51,43.45,43.47,26327.0,42.9638,42.9737,42.9144,42.9342,26327.0
2025-01-23 14:20:00,43.47,43.48,43.42,43.42,24844.0,42.9342,42.9441,42.8848,42.8848,24844.0
2025-01-23 14:25:00,43.42,43.43,43.38,43.39,29116.0,42.8848,42.8947,42.8453,42.8552,29116.0
2025-01-23 14:30:00,43.39,43.44,43.37,43.38,51041.0,42.8552,42.9046,42.8354,42.8453,51041.0
2025-01-23 14:35:00,43.38,43.42,43.33,43.34,125980.0,42.8453,42.8848,42.7959,42.8058,125980.0
2025-01-23 14:40:00,43.34,43.45,43.34,43.34,63950.0,42.8058,42.9144,42.8058,42.8058,63950.0
2025-01-23 14:45:00,43.35,43.35,43.31,43.32,29913.0,42.8157,42.8157,42.7762,42.786,29913.0
2025-01-23 14:50:00,43.32,43.34,43.31,43.34,33318.0,42.786,42.8058,42.7762,42.8058,33318.0
2025-01-23 14:55:00,43.34,43.34,43.3,43.3,25872.0,42.8058,42.8058,42.7663,42.7663,25872.0
2025-01-23 15:00:00,43.3,43.31,43.27,43.3,45828.0,42.7663,42.7762,42.7367,42.7663,45828.0
2025-01-23 15:05:00,43.3,43.31,43.23,43.27,63404.0,42.7663,42.7762,42.6971,42.7367,63404.0
2025-01-23 15:10:00,43.26,43.27,43.21,43.25,53492.0,42.7268,42.7367,42.6774,42.7169,53492.0
2025-01-23 15:15:00,43.25,43.29,43.24,43.27,87561.0,42.7169,42.7564,42.707,42.7367,87561.0
2025-01-23 15:20:00,43.27,43.33,43.24,43.32,121013.0,42.7367,42.7959,42.707,42.786,121013.0
2025-01-23 15:25:00,43.33,43.33,43.28,43.29,72774.0,42.7959,42.7959,42.7465,42.7564,72774.0
2025-01-23 15:30:00,43.29,43.32,43.27,43.29,64081.0,42.7564,42.786,42.7367,42.7564,64081.0
2025-01-23 15:35:00,43.29,43.29,43.24,43.24,38402.0,42.7564,42.7564,42.707,42.707,38402.0
2025-01-23 15:40:00,43.25,43.32,43.23,43.31,54426.0,42.7169,42.786,42.6971,42.7762,54426.0
2025-01-23 15:45:00,43.31,43.32,43.28,43.3,62883.0,42.7762,42.786,42.7465,42.7663,62883.0
2025-01-23 15:50:00,43.3,43.32,43.27,43.31,110837.0,42.7663,42.786,42.7367,42.7762,110837.0
2025-01-23 15:55:00,43.31,43.45,43.31,43.42,393820.0,42.7762,42.9144,42.7762,42.8848,393820.0
2025-01-24 09:30:00,43.61,43.81,43.6,43.8,59272.0,43.0725,43.27,43.0626,43.2601,59272.0
2025-01-24 09:35:00,43.8,43.85,43.63,43.64,49850.0,43.2601,43.3095,43.0922,43.1021,49850.0
2025-01-24 09:40:00,43.62,43.68,43.5,43.56,111612.0,43.0823,43.1416,42.9638,43.0231,111612.0
2025-01-24 09:45:00,43.57,43.66,43.51,43.52,46070.0,43.033,43.1218,42.9737,42.9836,46070.0
2025-01-24 09:50:00,43.51,43.64,43.47,43.59,55758.0,42.9737,43.1021,42.9342,43.0527,55758.0
2025-01-24 09:55:00,43.58,43.66,43.55,43.66,21542.0,43.0428,43.1218,43.0132,43.1218,21542.0
2025-01-24 10:00:00,43.65,43.65,43.5,43.51,52387.0,43.112,43.112,42.9638,42.9737,52387.0
2025-01-24 10:05:00,43.51,43.56,43.46,43.52,41376.0,42.9737,43.0231,42.9243,42.9836,41376.0
2025-01-24 10:10:00,43.52,43.58,43.5,43.58,57999.0,42.9836,43.0428,42.9638,43.0428,57999.0
2025-01-24 10:15:00,43.58,43.73,43.55,43.68,124705.0,43.0428,43.191,43.0132,43.1416,124705.0
2025-01-24 10:20:00,43.69,43.72,43.59,43.68,18902.0,43.1515,43.1811,43.0527,43.1416,18902.0
2025-01-24 10:25:00,43.7,43.77,43.66,43.71,18049.0,43.1614,43.2305,43.1218,43.1712,18049.0
2025-01-24 10:30:00,43.73,43.76,43.67,43.69,12464.0,43.191,43.2206,43.1317,43.1515,12464.0
2025-01-24 10:35:00,43.7,43.71,43.67,43.69,12546.0,43.1614,43.1712,43.1317,43.1515,12546.0
2025-01-24 10:40:00,43.7,43.74,43.69,43.7,12740.0,43.1614,43.2009,43.1515,43.1614,12740.0
2025-01-24 10:45:00,43.7,43.71,43.64,43.64,19266.0,43.1614,43.1712,43.1021,43.1021,19266.0
2025-01-24 10:50:00,43.64,43.7,43.59,43.64,32077.0,43.1021,43.1614,43.0527,43.1021,32077.0
2025-01-24 10:55:00,43.64,43.64,43.54,43.56,15405.0,43.1021,43.1021,43.0033,43.0231,15405.0
2025-01-24 11:00:00,43.56,43.64,43.56,43.62,20355.0,43.0231,43.1021,43.0231,43.0823,20355.0
2025-01-24 11:05:00,43.61,43.65,43.59,43.63,15008.0,43.0725,43.112,43.0527,43.0922,15008.0
2025-01-24 11:10:00,43.65,43.69,43.65,43.65,14173.0,43.112,43.1515,43.112,43.112,14173.0
2025-01-24 11:15:00,43.66,43.68,43.62,43.62,13811.0,43.1218,43.1416,43.0823,43.0823,13811.0
2025-01-24 11:20:00,43.63,43.67,43.62,43.66,14988.0,43.0922,43.1317,43.0823,43.1218,14988.0
2025-01-24 11:25:00,43.65,43.7,43.64,43.67,18484.0,43.112,43.1614,43.1021,43.1317,18484.0
2025-01-24 11:30:00,43.67,43.78,43.66,43.71,23909.0,43.1317,43.2404,43.1218,43.1712,23909.0
2025-01-24 11:35:00,43.71,43.73,43.63,43.63,9846.0,43.1712,43.191,43.0922,43.0922,9846.0
2025-01-24 11:40:00,43.63,43.66,43.58,43.58,17467.0,43.0922,43.1218,43.0428,43.0428,17467.0
2025-01-24 11:45:00,43.58,43.59,43.55,43.58,14526.0,43.0428,43.0527,43.0132,43.0428,14526.0
2025-01-24 11:50:00,43.57,43.61,43.54,43.57,15956.0,43.033,43.0725,43.0033,43.033,15956.0
2025-01-24 11:55:00,43.56,43.58,43.51,43.52,17530.0,43.0231,43.0428,42.9737,42.9836,17530.0
2025-01-24 12:00:00,43.52,43.62,43.5,43.58,101347.0,42.9836,43.0823,42.9638,43.0428,101347.0
2025-01-24 12:05:00,43.57,43.6,43.54,43.58,25175.0,43.033,43.0626,43.0033,43.0428,25175.0
2025-01-24 12:10:00,43.57,43.58,43.52,43.56,20697.0,43.033,43.0428,42.9836,43.0231,20697.0
2025-01-24 12:15:00,43.56,43.56,43.52,43.54,13037.0,43.0231,43.0231,42.9836,43.0033,13037.0
2025-01-24 12:20:00,43.54,43.58,43.54,43.57,30974.0,43.0033,43.0428,43.0033,43.033,30974.0
2025-01-24 12:25:00,43.57,43.6,43.53,43.58,13337.0,43.033,43.0626,42.9935,43.0428,13337.0
2025-01-24 12:30:00,43.58,43.59,43.53,43.58,10788.0,43.0428,43.0527,42.9935,43.0428,10788.0
2025-01-24 12:35:00,43.58,43.67,43.57,43.67,10413.0,43.0428,43.1317,43.033,43.1317,10413.0
2025-01-24 12:40:00,43.67,43.76,43.67,43.69,36019.0,43.1317,43.2206,43.1317,43.1515,36019.0
2025-01-24 12:45:00,43.69,43.7,43.57,43.6,47672.0,43.1515,43.1614,43.033,43.0626,47672.0
2025-01-24 12:50:00,43.6,43.62,43.54,43.57,37576.0,43.0626,43.0823,43.0033,43.033,37576.0
2025-01-24 12:55:00,43.57,43.58,43.53,43.55,41825.0,43.033,43.0428,42.9935,43.0132,41825.0
2025-01-24 13:00:00,43.55,43.59,43.54,43.57,26243.0,43.0132,43.0527,43.0033,43.033,26243.0
2025-01-24 13:05:00,43.57,43.57,43.52,43.53,27936.0,43.033,43.033,42.9836,42.9935,27936.0
2025-01-24 13:10:00,43.53,43.53,43.48,43.5,38315.0,42.9935,42.9935,42.9441,42.9638,38315.0
2025-01-24 13:15:00,43.5,43.54,43.5,43.53,16612.0,42.9638,43.0033,42.9638,42.9935,16612.0
2025-01-24 13:20:00,43.54,43.54,43.49,43.51,26550.0,43.0033,43.0033,42.9539,42.9737,26550.0
2025-01-24 13:25:00,43.51,43.51,43.42,43.44,39059.0,42.9737,42.9737,42.8848,42.9046,39059.0
2025-01-24 13:30:00,43.43,43.53,43.43,43.48,21386.0,42.8947,42.9935,42.8947,42.9441,21386.0
2025-01-24 13:35:00,43.48,43.54,43.48,43.52,17285.0,42.9441,43.0033,42.9441,42.9836,17285.0
2025-01-24 13:40:00,43.53,43.53,43.45,43.47,17273.0,42.9935,42.9935,42.9144,42.9342,17273.0
2025-01-24 13:45:00,43.47,43.47,43.42,43.43,18041.0,42.9342,42.9342,42.8848,42.8947,18041.0
2025-01-24 13:50:00,43.44,43.47,43.43,43.45,24306.0,42.9046,42.9342,42.8947,42.9144,24306.0
2025-01-24 13:55:00,43.45,43.45,43.36,43.37,17181.0,42.9144,42.9144,42.8255,42.8354,17181.0
2025-01-24 14:00:00,43.37,43.38,43.29,43.3,20746.0,42.8354,42.8453,42.7564,42.7663,20746.0
2025-01-24 14:05:00,43.3,43.33,43.28,43.29,15105.0,42.7663,42.7959,42.7465,42.7564,15105.0
2025-01-24 14:10:00,43.29,43.29,43.24,43.25,26292.0,42.7564,42.7564,42.707,42.7169,26292.0
2025-01-24 14:15:00,43.25,43.28,43.25,43.25,19402.0,42.7169,42.7465,42.7169,42.7169,19402.0
2025-01-24 14:20:00,43.26,43.37,43.25,43.32,59181.0,42.7268,42.8354,42.7169,42.786,59181.0
2025-01-24 14:25:00,43.31,43.35,43.25,43.26,140305.0,42.7762,42.8157,42.7169,42.7268,140305.0
2025-01-24 14:30:00,43.25,43.32,43.25,43.29,20093.0,42.7169,42.786,42.7169,42.7564,20093.0
2025-01-24 14:35:00,43.3,43.31,43.28,43.29,16352.0,42.7663,42.7762,42.7465,42.7564,16352.0
2025-01-24 14:40:00,43.3,43.31,43.25,43.28,21531.0,42.7663,42.7762,42.7169,42.7465,21531.0
2025-01-24 14:45:00,43.28,43.29,43.24,43.24,35247.0,42.7465,42.7564,42.707,42.707,35247.0
2025-01-24 14:50:00,43.24,43.26,43.2,43.21,33490.0,42.707,42.7268,42.6675,42.6774,33490.0
2025-01-24 14:55:00,43.2,43.21,43.18,43.21,39007.0,42.6675,42.6774,42.6478,42.6774,39007.0
2025-01-24 15:00:00,43.21,43.26,43.21,43.22,49501.0,42.6774,42.7268,42.6774,42.6873,49501.0
2025-01-24 15:05:00,43.21,43.26,43.2,43.26,52866.0,42.6774,42.7268,42.6675,42.7268,52866.0
2025-01-24 15:10:00,43.26,43.35,43.25,43.34,40772.0,42.7268,42.8157,42.7169,42.8058,40772.0
2025-01-24 15:15:00,43.33,43.36,43.31,43.31,34140.0,42.7959,42.8255,42.7762,42.7762,34140.0
2025-01-24 15:20:00,43.32,43.36,43.31,43.36,34253.0,42.786,42.8255,42.7762,42.8255,34253.0
2025-01-24 15:25:00,43.35,43.36,43.31,43.34,46801.0,42.8157,42.8255,42.7762,42.8058,46801.0
2025-01-24 15:30:00,43.34,43.42,43.34,43.37,38363.0,42.8058,42.8848,42.8058,42.8354,38363.0
2025-01-24 15:35:00,43.37,43.39,43.36,43.38,40915.0,42.8354,42.8552,42.8255,42.8453,40915.0
2025-01-24 15:40:00,43.37,43.38,43.31,43.37,56346.0,42.8354,42.8453,42.7762,42.8354,56346.0
2025-01-24 15:45:00,43.36,43.37,43.3,43.33,76224.0,42.8255,42.8354,42.7663,42.7959,76224.0
2025-01-24 15:50:00,43.33,43.39,43.3,43.3,115937.0,42.7959,42.8552,42.7663,42.7663,115937.0
2025-01-24 15:55:00,43.3,43.5,43.3,43.49,389785.0,42.7663,42.9638,42.7663,42.9539,389785.0
2025-01-27 09:30:00,43.09,43.86,43.09,43.71,91276.0,42.5589,43.3194,42.5589,43.1712,91276.0
2025-01-27 09:35:00,43.76,44.1,43.75,43.93,72370.0,43.2206,43.5564,43.2107,43.3885,72370.0
2025-01-27 09:40:00,43.93,43.99,43.8,43.86,28404.0,43.3885,43.4478,43.2601,43.3194,28404.0
2025-01-27 09:45:00,43.88,44.0,43.81,43.99,35204.0,43.3391,43.4577,43.27,43.4478,35204.0
2025-01-27 09:50:00,43.98,44.03,43.95,43.99,48540.0,43.4379,43.4873,43.4083,43.4478,48540.0
2025-01-27 09:55:00,43.98,43.99,43.8,43.92,20653.0,43.4379,43.4478,43.2601,43.3786,20653.0
2025-01-27 10:00:00,43.95,43.97,43.86,43.88,38076.0,43.4083,43.428,43.3194,43.3391,38076.0
2025-01-27 10:05:00,43.89,44.04,43.89,43.96,18802.0,43.349,43.4972,43.349,43.4181,18802.0
2025-01-27 10:10:00,43.95,43.97,43.73,43.83,40086.0,43.4083,43.428,43.191,43.2898,40086.0
2025-01-27 10:15:00,43.83,43.88,43.78,43.87,19586.0,43.2898,43.3391,43.2404,43.3293,19586.0
2025-01-27 10:20:00,43.87,43.91,43.83,43.91,16050.0,43.3293,43.3688,43.2898,43.3688,16050.0
2025-01-27 10:25:00,43.91,43.91,43.78,43.83,48533.0,43.3688,43.3688,43.2404,43.2898,48533.0
2025-01-27 10:30:00,43.83,43.9,43.81,43.9,50118.0,43.2898,43.3589,43.27,43.3589,50118.0
2025-01-27 10:35:00,43.9,43.97,43.86,43.94,23619.0,43.3589,43.428,43.3194,43.3984,23619.0
2025-01-27 10:40:00,43.95,43.96,43.76,43.79,17243.0,43.4083,43.4181,43.2206,43.2502,17243.0
2025-01-27 10:45:00,43.8,43.81,43.63,43.64,15813.0,43.2601,43.27,43.0922,43.1021,15813.0
2025-01-27 10:50:00,43.64,43.72,43.64,43.71,9908.0,43.1021,43.1811,43.1021,43.1712,9908.0
2025-01-27 10:55:00,43.71,43.75,43.65,43.66,20869.0,43.1712,43.2107,43.112,43.1218,20869.0
2025-01-27 11:00:00,43.66,43.73,43.66,43.72,20295.0,43.1218,43.191,43.1218,43.1811,20295.0
2025-01-27 11:05:00,43.72,43.81,43.69,43.79,15467.0,43.1811,43.27,43.1515,43.2502,15467.0
2025-01-27 11:10:00,43.8,43.81,43.72,43.78,10968.0,43.2601,43.27,43.1811,43.2404,10968.0
2025-01-27 11:15:00,43.78,43.9,43.77,43.88,17939.0,43.2404,43.3589,43.2305,43.3391,17939.0
2025-01-27 11:20:00,43.88,43.9,43.86,43.88,20416.0,43.3391,43.3589,43.3194,43.3391,20416.0
2025-01-27 11:25:00,43.88,43.9,43.85,43.88,12257.0,43.3391,43.3589,43.3095,43.3391,12257.0
2025-01-27 11:30:00,43.88,43.92,43.83,43.9,23346.0,43.3391,43.3786,43.2898,43.3589,23346.0
2025-01-27 11:35:00,43.9,44.02,43.88,43.9,46606.0,43.3589,43.4774,43.3391,43.3589,46606.0
2025-01-27 11:40:00,43.91,43.92,43.81,43.85,55366.0,43.3688,43.3786,43.27,43.3095,55366.0
2025-01-27 11:45:00,43.85,43.86,43.8,43.84,10238.0,43.3095,43.3194,43.2601,43.2996,10238.0
2025-01-27 11:50:00,43.84,43.85,43.79,43.82,12367.0,43.2996,43.3095,43.2502,43.2799,12367.0
2025-01-27 11:55:00,43.83,43.87,43.81,43.85,12598.0,43.2898,43.3293,43.27,43.3095,12598.0
2025-01-27 12:00:00,43.84,43.91,43.8,43.91,24514.0,43.2996,43.3688,43.2601,43.3688,24514.0
2025-01-27 12:05:00,43.89,43.91,43.87,43.89,11374.0,43.349,43.3688,43.3293,43.349,11374.0
2025-01-27 12:10:00,43.9,43.91,43.86,43.87,10731.0,43.3589,43.3688,43.3194,43.3293,10731.0
2025-01-27 12:15:00,43.87,43.91,43.85,43.88,28066.0,43.3293,43.3688,43.3095,43.3391,28066.0
2025-01-27 12:20:00,43.89,43.99,43.88,43.98,20560.0,43.349,43.4478,43.3391,43.4379,20560.0
2025-01-27 12:25:00,43.97,44.0,43.96,43.96,15135.0,43.428,43.4577,43.4181,43.4181,15135.0
2025-01-27 12:30:00,43.96,44.02,43.95,44.0,7815.0,43.4181,43.4774,43.4083,43.4577,7815.0
2025-01-27 12:35:00,44.0,44.01,43.98,43.99,12579.0,43.4577,43.4675,43.4379,43.4478,12579.0
2025-01-27 12:40:00,43.99,44.03,43.99,44.02,10663.0,43.4478,43.4873,43.4478,43.4774,10663.0
2025-01-27 12:45:00,44.02,44.03,43.96,43.97,9881.0,43.4774,43.4873,43.4181,43.428,9881.0
2025-01-27 12:50:00,43.97,43.97,43.88,43.89,9194.0,43.428,43.428,43.3391,43.349,9194.0
2025-01-27 12:55:00,43.89,43.9,43.83,43.84,18397.0,43.349,43.3589,43.2898,43.2996,18397.0
2025-01-27 13:00:00,43.84,43.85,43.82,43.85,10173.0,43.2996,43.3095,43.2799,43.3095,10173.0
2025-01-27 13:05:00,43.86,43.89,43.85,43.86,10311.0,43.3194,43.349,43.3095,43.3194,10311.0
2025-01-27 13:10:00,43.85,43.85,43.77,43.77,41030.0,43.3095,43.3095,43.2305,43.2305,41030.0
2025-01-27 13:15:00,43.78,43.81,43.76,43.76,18068.0,43.2404,43.27,43.2206,43.2206,18068.0
2025-01-27 13:20:00,43.76,43.78,43.73,43.75,13878.0,43.2206,43.2404,43.191,43.2107,13878.0
2025-01-27 13:25:00,43.76,43.76,43.68,43.7,62604.0,43.2206,43.2206,43.1416,43.1614,62604.0
2025-01-27 13:30:00,43.7,43.72,43.67,43.69,15401.0,43.1614,43.1811,43.1317,43.1515,15401.0
2025-01-27 13:35:00,43.69,43.7,43.62,43.62,20580.0,43.1515,43.1614,43.0823,43.0823,20580.0
2025-01-27 13:40:00,43.63,43.75,43.62,43.72,16815.0,43.0922,43.2107,43.0823,43.1811,16815.0
2025-01-27 13:45:00,43.72,43.72,43.65,43.66,34098.0,43.1811,43.1811,43.112,43.1218,34098.0
2025-01-27 13:50:00,43.66,43.7,43.62,43.69,36348.0,43.1218,43.1614,43.0823,43.1515,36348.0
2025-01-27 13:55:00,43.68,43.69,43.6,43.62,20041.0,43.1416,43.1515,43.0626,43.0823,20041.0
2025-01-27 14:00:00,43.63,43.7,43.63,43.68,34306.0,43.0922,43.1614,43.0922,43.1416,34306.0
2025-01-27 14:05:00,43.67,43.67,43.63,43.65,15409.0,43.1317,43.1317,43.0922,43.112,15409.0
2025-01-27 14:10:00,43.65,43.66,43.6,43.63,25631.0,43.112,43.1218,43.0626,43.0922,25631.0
2025-01-27 14:15:00,43.63,43.68,43.62,43.68,23021.0,43.0922,43.1416,43.0823,43.1416,23021.0
2025-01-27 14:20:00,43.68,43.68,43.63,43.65,15734.0,43.1416,43.1416,43.0922,43.112,15734.0
2025-01-27 14:25:00,43.65,43.7,43.65,43.7,11525.0,43.112,43.1614,43.112,43.1614,11525.0
2025-01-27 14:30:00,43.69,43.69,43.58,43.59,28527.0,43.1515,43.1515,43.0428,43.0527,28527.0
2025-01-27 14:35:00,43.59,43.63,43.58,43.6,18832.0,43.0527,43.0922,43.0428,43.0626,18832.0
2025-01-27 14:40:00,43.6,43.61,43.55,43.56,14739.0,43.0626,43.0725,43.0132,43.0231,14739.0
2025-01-27 14:45:00,43.57,43.57,43.5,43.51,22293.0,43.033,43.033,42.9638,42.9737,22293.0
2025-01-27 14:50:00,43.52,43.55,43.51,43.54,18026.0,42.9836,43.0132,42.9737,43.0033,18026.0
2025-01-27 14:55:00,43.54,43.58,43.52,43.52,23578.0,43.0033,43.0428,42.9836,42.9836,23578.0
2025-01-27 15:00:00,43.52,43.57,43.51,43.55,14496.0,42.9836,43.033,42.9737,43.0132,14496.0
2025-01-27 15:05:00,43.55,43.56,43.5,43.54,19840.0,43.0132,43.0231,42.9638,43.0033,19840.0
2025-01-27 15:10:00,43.54,43.56,43.49,43.5,27732.0,43.0033,43.0231,42.9539,42.9638,27732.0
2025-01-27 15:15:00,43.49,43.51,43.46,43.5,71840.0,42.9539,42.9737,42.9243,42.9638,71840.0
2025-01-27 15:20:00,43.5,43.58,43.49,43.57,136218.0,42.9638,43.0428,42.9539,43.033,136218.0
2025-01-27 15:25:00,43.56,43.56,43.43,43.46,60253.0,43.0231,43.0231,42.8947,42.9243,60253.0
2025-01-27 15:30:00,43.46,43.47,43.44,43.45,54226.0,42.9243,42.9342,42.9046,42.9144,54226.0
2025-01-27 15:35:00,43.45,43.54,43.43,43.53,83605.0,42.9144,43.0033,42.8947,42.9935,83605.0
2025-01-27 15:40:00,43.54,43.63,43.54,43.63,42324.0,43.0033,43.0922,43.0033,43.0922,42324.0
2025-01-27 15:45:00,43.62,43.69,43.54,43.59,63054.0,43.0823,43.1515,43.0033,43.0527,63054.0
2025-01-27 15:50:00,43.59,43.59,43.5,43.52,68523.0,43.0527,43.0527,42.9638,42.9836,68523.0
2025-01-27 15:55:00,43.53,43.54,43.43,43.44,593213.0,42.9935,43.0033,42.8947,42.9046,593213.0
2025-01-28 09:30:00,43.48,43.63,43.3,43.52,39539.0,42.9441,43.0922,42.7663,42.9836,39539.0
2025-01-28 09:35:00,43.44,43.71,43.41,43.65,8160.0,42.9046,43.1712,42.8749,43.112,8160.0
2025-01-28 09:40:00,43.62,43.71,43.56,43.62,14422.0,43.0823,43.1712,43.0231,43.0823,14422.0
2025-01-28 09:45:00,43.6,43.6,43.23,43.31,40343.0,43.0626,43.0626,42.6971,42.7762,40343.0
2025-01-28 09:50:00,43.32,43.35,43.23,43.26,25240.0,42.786,42.8157,42.6971,42.7268,25240.0
2025-01-28 09:55:00,43.26,43.3,43.21,43.27,28424.0,42.7268,42.7663,42.6774,42.7367,28424.0
2025-01-28 10:00:00,43.28,43.37,43.21,43.3,28118.0,42.7465,42.8354,42.6774,42.7663,28118.0
2025-01-28 10:05:00,43.31,43.33,43.22,43.25,19777.0,42.7762,42.7959,42.6873,42.7169,19777.0
2025-01-28 10:10:00,43.25,43.34,43.17,43.17,13524.0,42.7169,42.8058,42.6379,42.6379,13524.0
2025-01-28 10:15:00,43.2,43.23,43.16,43.2,23715.0,42.6675,42.6971,42.628,42.6675,23715.0
2025-01-28 10:20:00,43.23,43.23,43.01,43.03,36826.0,42.6971,42.6971,42.4799,42.4996,36826.0
2025-01-28 10:25:00,43.03,43.15,43.02,43.13,19780.0,42.4996,42.6181,42.4897,42.5984,19780.0
2025-01-28 10:30:00,43.14,43.38,43.13,43.37,188287.0,42.6083,42.8453,42.5984,42.8354,188287.0
2025-01-28 10:35:00,43.37,43.43,43.33,43.42,19846.0,42.8354,42.8947,42.7959,42.8848,19846.0
2025-01-28 10:40:00,43.42,43.45,43.31,43.4,21052.0,42.8848,42.9144,42.7762,42.8651,21052.0
2025-01-28 10:45:00,43.38,43.42,43.31,43.36,39444.0,42.8453,42.8848,42.7762,42.8255,39444.0
2025-01-28 10:50:00,43.33,43.44,43.31,43.43,18993.0,42.7959,42.9046,42.7762,42.8947,18993.0
2025-01-28 10:55:00,43.43,43.44,43.32,43.34,13160.0,42.8947,42.9046,42.786,42.8058,13160.0
2025-01-28 11:00:00,43.34,43.42,43.3,43.41,17749.0,42.8058,42.8848,42.7663,42.8749,17749.0
2025-01-28 11:05:00,43.42,43.5,43.37,43.5,23488.0,42.8848,42.9638,42.8354,42.9638,23488.0
2025-01-28 11:10:00,43.5,43.53,43.48,43.49,14170.0,42.9638,42.9935,42.9441,42.9539,14170.0
2025-01-28 11:15:00,43.5,43.52,43.42,43.44,14528.0,42.9638,42.9836,42.8848,42.9046,14528.0
2025-01-28 11:20:00,43.44,43.5,43.42,43.46,13353.0,42.9046,42.9638,42.8848,42.9243,13353.0
2025-01-28 11:25:00,43.46,43.48,43.37,43.41,13883.0,42.9243,42.9441,42.8354,42.8749,13883.0
2025-01-28 11:30:00,43.4,43.42,43.34,43.36,12616.0,42.8651,42.8848,42.8058,42.8255,12616.0
2025-01-28 11:35:00,43.36,43.42,43.33,43.42,13295.0,42.8255,42.8848,42.7959,42.8848,13295.0
2025-01-28 11:40:00,43.43,43.45,43.38,43.44,16535.0,42.8947,42.9144,42.8453,42.9046,16535.0
2025-01-28 11:45:00,43.44,43.44,43.39,43.44,7982.0,42.9046,42.9046,42.8552,42.9046,7982.0
2025-01-28 11:50:00,43.44,43.44,43.37,43.39,13416.0,42.9046,42.9046,42.8354,42.8552,13416.0
2025-01-28 11:55:00,43.39,43.42,43.37,43.41,10911.0,42.8552,42.8848,42.8354,42.8749,10911.0
2025-01-28 12:00:00,43.4,43.42,43.35,43.37,12158.0,42.8651,42.8848,42.8157,42.8354,12158.0
2025-01-28 12:05:00,43.36,43.47,43.36,43.47,7840.0,42.8255,42.9342,42.8255,42.9342,7840.0
2025-01-28 12:10:00,43.49,43.49,43.43,43.44,7828.0,42.9539,42.9539,42.8947,42.9046,7828.0
2025-01-28 12:15:00,43.44,43.44,43.35,43.37,16016.0,42.9046,42.9046,42.8157,42.8354,16016.0
2025-01-28 12:20:00,43.36,43.36,43.26,43.29,14867.0,42.8255,42.8255,42.7268,42.7564,14867.0
2025-01-28 12:25:00,43.3,43.3,43.25,43.25,7048.0,42.7663,42.7663,42.7169,42.7169,7048.0
2025-01-28 12:30:00,43.25,43.3,43.25,43.26,8082.0,42.7169,42.7663,42.7169,42.7268,8082.0
2025-01-28 12:35:00,43.26,43.29,43.24,43.25,11894.0,42.7268,42.7564,42.707,42.7169,11894.0
2025-01-28 12:40:00,43.26,43.27,43.25,43.26,5016.0,42.7268,42.7367,42.7169,42.7268,5016.0
2025-01-28 12:45:00,43.26,43.27,43.19,43.2,14816.0,42.7268,42.7367,42.6576,42.6675,14816.0
2025-01-28 12:50:00,43.2,43.29,43.19,43.23,19663.0,42.6675,42.7564,42.6576,42.6971,19663.0
2025-01-28 12:55:00,43.23,43.23,43.17,43.21,27135.0,42.6971,42.6971,42.6379,42.6774,27135.0
2025-01-28 13:00:00,43.2,43.26,43.18,43.25,15397.0,42.6675,42.7268,42.6478,42.7169,15397.0
2025-01-28 13:05:00,43.25,43.25,43.2,43.23,6776.0,42.7169,42.7169,42.6675,42.6971,6776.0
2025-01-28 13:10:00,43.23,43.24,43.22,43.22,6920.0,42.6971,42.707,42.6873,42.6873,6920.0
2025-01-28 13:15:00,43.22,43.23,43.19,43.22,12563.0,42.6873,42.6971,42.6576,42.6873,12563.0
2025-01-28 13:20:00,43.21,43.22,43.18,43.21,20157.0,42.6774,42.6873,42.6478,42.6774,20157.0
2025-01-28 13:25:00,43.2,43.21,43.15,43.16,14012.0,42.6675,42.6774,42.6181,42.628,14012.0
2025-01-28 13:30:00,43.17,43.27,43.16,43.23,23644.0,42.6379,42.7367,42.628,42.6971,23644.0
2025-01-28 13:35:00,43.23,43.23,43.15,43.16,11175.0,42.6971,42.6971,42.6181,42.628,11175.0
2025-01-28 13:40:00,43.16,43.16,43.12,43.14,8753.0,42.628,42.628,42.5885,42.6083,8753.0
2025-01-28 13:45:00,43.14,43.15,43.11,43.11,18492.0,42.6083,42.6181,42.5786,42.5786,18492.0
2025-01-28 13:50:00,43.12,43.16,43.12,43.14,14277.0,42.5885,42.628,42.5885,42.6083,14277.0
2025-01-28 13:55:00,43.14,43.14,43.08,43.09,8788.0,42.6083,42.6083,42.549,42.5589,8788.0
2025-01-28 14:00:00,43.09,43.14,43.09,43.13,15296.0,42.5589,42.6083,42.5589,42.5984,15296.0
2025-01-28 14:05:00,43.12,43.15,43.08,43.08,56211.0,42.5885,42.6181,42.549,42.549,56211.0
2025-01-28 14:10:00,43.08,43.09,43.07,43.07,16765.0,42.549,42.5589,42.5391,42.5391,16765.0
2025-01-28 14:15:00,43.06,43.14,43.04,43.13,15096.0,42.5292,42.6083,42.5095,42.5984,15096.0
2025-01-28 14:20:00,43.13,43.14,43.11,43.12,11032.0,42.5984,42.6083,42.5786,42.5885,11032.0
2025-01-28 14:25:00,43.11,43.12,43.07,43.09,13306.0,42.5786,42.5885,42.5391,42.5589,13306.0
2025-01-28 14:30:00,43.09,43.17,43.09,43.15,12904.0,42.5589,42.6379,42.5589,42.6181,12904.0
2025-01-28 14:35:00,43.15,43.18,43.14,43.16,22328.0,42.6181,42.6478,42.6083,42.628,22328.0
2025-01-28 14:40:00,43.16,43.23,43.15,43.23,13510.0,42.628,42.6971,42.6181,42.6971,13510.0
2025-01-28 14:45:00,43.23,43.25,43.21,43.25,14110.0,42.6971,42.7169,42.6774,42.7169,14110.0
2025-01-28 14:50:00,43.25,43.26,43.22,43.26,16587.0,42.7169,42.7268,42.6873,42.7268,16587.0
2025-01-28 14:55:00,43.25,43.25,43.19,43.22,33027.0,42.7169,42.7169,42.6576,42.6873,33027.0
2025-01-28 15:00:00,43.22,43.26,43.21,43.23,29042.0,42.6873,42.7268,42.6774,42.6971,29042.0
2025-01-28 15:05:00,43.23,43.25,43.21,43.23,26930.0,42.6971,42.7169,42.6774,42.6971,26930.0
2025-01-28 15:10:00,43.22,43.24,43.2,43.23,26213.0,42.6873,42.707,42.6675,42.6971,26213.0
2025-01-28 15:15:00,43.23,43.3,43.22,43.27,30136.0,42.6971,42.7663,42.6873,42.7367,30136.0
2025-01-28 15:20:00,43.27,43.29,43.26,43.27,19749.0,42.7367,42.7564,42.7268,42.7367,19749.0
2025-01-28 15:25:00,43.26,43.26,43.18,43.19,30051.0,42.7268,42.7268,42.6478,42.6576,30051.0
2025-01-28 15:30:00,43.19,43.19,43.14,43.15,36484.0,42.6576,42.6576,42.6083,42.6181,36484.0
2025-01-28 15:35:00,43.15,43.15,43.1,43.11,58204.0,42.6181,42.6181,42.5688,42.5786,58204.0
2025-01-28 15:40:00,43.1,43.15,43.08,43.13,104096.0,42.5688,42.6181,42.549,42.5984,104096.0
2025-01-28 15:45:00,43.13,43.16,43.11,43.14,71599.0,42.5984,42.628,42.5786,42.6083,71599.0
2025-01-28 15:50:00,43.13,43.21,43.12,43.19,130668.0,42.5984,42.6774,42.5885,42.6576,130668.0
2025-01-28 15:55:00,43.18,43.24,43.13,43.24,394222.0,42.6478,42.707,42.5984,42.707,394222.0
2025-01-29 09:30:00,43.31,43.75,43.26,43.61,80318.0,42.7762,43.2107,42.7268,43.0725,80318.0
2025-01-29 09:35:00,43.56,43.57,43.26,43.49,52803.0,43.0231,43.033,42.7268,42.9539,52803.0
2025-01-29 09:40:00,43.49,43.59,43.46,43.48,49518.0,42.9539,43.0527,42.9243,42.9441,49518.0
2025-01-29 09:45:00,43.5,43.59,43.44,43.53,27608.0,42.9638,43.0527,42.9046,42.9935,27608.0
2025-01-29 09:50:00,43.54,43.68,43.54,43.65,30837.0,43.0033,43.1416,43.0033,43.112,30837.0
2025-01-29 09:55:00,43.67,43.73,43.63,43.7,22488.0,43.1317,43.191,43.0922,43.1614,22488.0
2025-01-29 10:00:00,43.7,43.81,43.62,43.76,25541.0,43.1614,43.27,43.0823,43.2206,25541.0
2025-01-29 10:05:00,43.76,43.85,43.63,43.82,60493.0,43.2206,43.3095,43.0922,43.2799,60493.0
2025-01-29 10:10:00,43.81,43.81,43.61,43.64,44778.0,43.27,43.27,43.0725,43.1021,44778.0
2025-01-29 10:15:00,43.65,43.7,43.6,43.7,75012.0,43.112,43.1614,43.0626,43.1614,75012.0
2025-01-29 10:20:00,43.68,43.78,43.62,43.76,26680.0,43.1416,43.2404,43.0823,43.2206,26680.0
2025-01-29 10:25:00,43.78,43.78,43.66,43.71,28213.0,43.2404,43.2404,43.1218,43.1712,28213.0
2025-01-29 10:30:00,43.75,43.78,43.65,43.78,26224.0,43.2107,43.2404,43.112,43.2404,26224.0
2025-01-29 10:35:00,43.79,43.79,43.66,43.75,32346.0,43.2502,43.2502,43.1218,43.2107,32346.0
2025-01-29 10:40:00,43.75,43.94,43.74,43.91,57009.0,43.2107,43.3984,43.2009,43.3688,57009.0
2025-01-29 10:45:00,43.91,44.01,43.91,44.01,76004.0,43.3688,43.4675,43.3688,43.4675,76004.0
2025-01-29 10:50:00,44.01,44.15,44.0,44.09,49395.0,43.4675,43.6058,43.4577,43.5465,49395.0
2025-01-29 10:55:00,44.09,44.1,43.98,44.01,32583.0,43.5465,43.5564,43.4379,43.4675,32583.0
2025-01-29 11:00:00,44.01,44.06,43.96,44.0,92450.0,43.4675,43.5169,43.4181,43.4577,92450.0
2025-01-29 11:05:00,44.0,44.06,43.93,44.05,54696.0,43.4577,43.5169,43.3885,43.507,54696.0
2025-01-29 11:10:00,44.05,44.09,44.02,44.04,34365.0,43.507,43.5465,43.4774,43.4972,34365.0
2025-01-29 11:15:00,44.02,44.04,43.94,44.03,27687.0,43.4774,43.4972,43.3984,43.4873,27687.0
2025-01-29 11:20:00,44.02,44.07,43.99,44.05,30696.0,43.4774,43.5268,43.4478,43.507,30696.0
2025-01-29 11:25:00,44.04,44.06,43.99,44.04,24477.0,43.4972,43.5169,43.4478,43.4972,24477.0
2025-01-29 11:30:00,44.04,44.12,44.04,44.1,22513.0,43.4972,43.5762,43.4972,43.5564,22513.0
2025-01-29 11:35:00,44.1,44.13,44.06,44.06,32658.0,43.5564,43.5861,43.5169,43.5169,32658.0
2025-01-29 11:40:00,44.06,44.06,44.01,44.04,22040.0,43.5169,43.5169,43.4675,43.4972,22040.0
2025-01-29 11:45:00,44.04,44.15,44.03,44.14,29569.0,43.4972,43.6058,43.4873,43.5959,29569.0
2025-01-29 11:50:00,44.14,44.14,44.04,44.07,34531.0,43.5959,43.5959,43.4972,43.5268,34531.0
2025-01-29 11:55:00,44.06,44.06,43.94,43.96,24982.0,43.5169,43.5169,43.3984,43.4181,24982.0
2025-01-29 12:00:00,43.95,44.03,43.95,43.99,18428.0,43.4083,43.4873,43.4083,43.4478,18428.0
2025-01-29 12:05:00,44.0,44.03,43.96,43.96,26296.0,43.4577,43.4873,43.4181,43.4181,26296.0
2025-01-29 12:10:00,43.96,43.96,43.88,43.91,21305.0,43.4181,43.4181,43.3391,43.3688,21305.0
2025-01-29 12:15:00,43.91,44.0,43.88,43.99,23638.0,43.3688,43.4577,43.3391,43.4478,23638.0
2025-01-29 12:20:00,44.0,44.02,43.96,44.0,23307.0,43.4577,43.4774,43.4181,43.4577,23307.0
2025-01-29 12:25:00,44.0,44.0,43.97,43.98,12806.0,43.4577,43.4577,43.428,43.4379,12806.0
2025-01-29 12:30:00,43.98,44.05,43.95,44.04,16996.0,43.4379,43.507,43.4083,43.4972,16996.0
2025-01-29 12:35:00,44.05,44.06,44.01,44.01,13314.0,43.507,43.5169,43.4675,43.4675,13314.0
2025-01-29 12:40:00,44.02,44.07,44.02,44.04,17158.0,43.4774,43.5268,43.4774,43.4972,17158.0
2025-01-29 12:45:00,44.05,44.06,43.97,43.98,98986.0,43.507,43.5169,43.428,43.4379,98986.0
2025-01-29 12:50:00,43.98,44.04,43.97,44.01,19427.0,43.4379,43.4972,43.428,43.4675,19427.0
2025-01-29 12:55:00,44.01,44.03,43.99,44.01,14856.0,43.4675,43.4873,43.4478,43.4675,14856.0
2025-01-29 13:00:00,44.01,44.03,43.88,43.92,25931.0,43.4675,43.4873,43.3391,43.3786,25931.0
2025-01-29 13:05:00,43.91,43.97,43.88,43.97,25929.0,43.3688,43.428,43.3391,43.428,25929.0
2025-01-29 13:10:00,43.98,44.03,43.91,43.98,34300.0,43.4379,43.4873,43.3688,43.4379,34300.0
2025-01-29 13:15:00,43.97,44.0,43.92,43.93,21004.0,43.428,43.4577,43.3786,43.3885,21004.0
2025-01-29 13:20:00,43.93,44.01,43.92,44.01,17309.0,43.3885,43.4675,43.3786,43.4675,17309.0
2025-01-29 13:25:00,44.01,44.02,43.96,43.98,27837.0,43.4675,43.4774,43.4181,43.4379,27837.0
2025-01-29 13:30:00,43.98,44.05,43.97,44.03,28812.0,43.4379,43.507,43.428,43.4873,28812.0
2025-01-29 13:35:00,44.04,44.08,44.03,44.04,24421.0,43.4972,43.5367,43.4873,43.4972,24421.0
2025-01-29 13:40:00,44.04,44.09,44.04,44.07,21046.0,43.4972,43.5465,43.4972,43.5268,21046.0
2025-01-29 13:45:00,44.07,44.1,44.05,44.09,16506.0,43.5268,43.5564,43.507,43.5465,16506.0
2025-01-29 13:50:00,44.09,44.1,44.07,44.09,13529.0,43.5465,43.5564,43.5268,43.5465,13529.0
2025-01-29 13:55:00,44.09,44.11,44.03,44.05,19032.0,43.5465,43.5663,43.4873,43.507,19032.0
2025-01-29 14:00:00,44.04,44.04,43.89,43.9,28523.0,43.4972,43.4972,43.349,43.3589,28523.0
2025-01-29 14:05:00,43.9,43.94,43.88,43.93,30052.0,43.3589,43.3984,43.3391,43.3885,30052.0
2025-01-29 14:10:00,43.91,43.92,43.85,43.88,21811.0,43.3688,43.3786,43.3095,43.3391,21811.0
2025-01-29 14:15:00,43.88,43.91,43.83,43.86,17521.0,43.3391,43.3688,43.2898,43.3194,17521.0
2025-01-29 14:20:00,43.86,43.9,43.84,43.88,51645.0,43.3194,43.3589,43.2996,43.3391,51645.0
2025-01-29 14:25:00,43.87,43.87,43.6,43.66,364717.0,43.3293,43.3293,43.0626,43.1218,364717.0
2025-01-29 14:30:00,43.66,43.67,43.56,43.6,128679.0,43.1218,43.1317,43.0231,43.0626,128679.0
2025-01-29 14:35:00,43.61,43.65,43.51,43.64,94283.0,43.0725,43.112,42.9737,43.1021,94283.0
2025-01-29 14:40:00,43.64,43.73,43.62,43.73,169817.0,43.1021,43.191,43.0823,43.191,169817.0
2025-01-29 14:45:00,43.72,43.76,43.65,43.65,43862.0,43.1811,43.2206,43.112,43.112,43862.0
2025-01-29 14:50:00,43.65,43.67,43.6,43.63,207305.0,43.112,43.1317,43.0626,43.0922,207305.0
2025-01-29 14:55:00,43.63,43.64,43.55,43.6,25471.0,43.0922,43.1021,43.0132,43.0626,25471.0
2025-01-29 15:00:00,43.59,43.79,43.59,43.66,97950.0,43.0527,43.2502,43.0527,43.1218,97950.0
2025-01-29 15:05:00,43.66,43.81,43.66,43.68,2233164.0,43.1218,43.27,43.1218,43.1416,2233164.0
2025-01-29 15:10:00,43.68,43.68,43.59,43.63,46598.0,43.1416,43.1416,43.0527,43.0922,46598.0
2025-01-29 15:15:00,43.63,43.64,43.52,43.57,106465.0,43.0922,43.1021,42.9836,43.033,106465.0
2025-01-29 15:20:00,43.58,43.65,43.57,43.64,36854.0,43.0428,43.112,43.033,43.1021,36854.0
2025-01-29 15:25:00,43.64,43.68,43.56,43.66,65167.0,43.1021,43.1416,43.0231,43.1218,65167.0
2025-01-29 15:30:00,43.66,43.86,43.65,43.86,39254.0,43.1218,43.3194,43.112,43.3194,39254.0
2025-01-29 15:35:00,43.86,43.86,43.65,43.65,71161.0,43.3194,43.3194,43.112,43.112,71161.0
2025-01-29 15:40:00,43.66,43.68,43.58,43.64,64493.0,43.1218,43.1416,43.0428,43.1021,64493.0
2025-01-29 15:45:00,43.64,43.71,43.62,43.71,64832.0,43.1021,43.1712,43.0823,43.1712,64832.0
2025-01-29 15:50:00,43.71,43.75,43.48,43.52,490980.0,43.1712,43.2107,42.9441,42.9836,490980.0
2025-01-29 15:55:00,43.53,43.55,43.41,43.43,466809.0,42.9935,43.0132,42.8749,42.8947,466809.0
2025-01-30 09:30:00,47.5,47.82,46.53,47.26,879252.0,46.9145,47.2306,45.9565,46.6775,879252.0
2025-01-30 09:35:00,47.33,47.66,46.74,47.4,338640.0,46.7466,47.0725,46.1639,46.8157,338640.0
2025-01-30 09:40:00,47.38,47.47,46.9,47.47,299179.0,46.796,46.8849,46.3219,46.8849,299179.0
2025-01-30 09:45:00,47.49,47.98,47.47,47.95,242464.0,46.9046,47.3886,46.8849,47.359,242464.0
2025-01-30 09:50:00,47.93,48.07,47.61,47.78,275876.0,47.3392,47.4775,47.0232,47.1911,275876.0
2025-01-30 09:55:00,47.78,48.0,47.74,47.76,195197.0,47.1911,47.4084,47.1516,47.1713,195197.0
2025-01-30 10:00:00,47.78,47.93,47.6,47.7,148087.0,47.1911,47.3392,47.0133,47.1121,148087.0
2025-01-30 10:05:00,47.7,47.75,47.44,47.66,166716.0,47.1121,47.1614,46.8553,47.0725,166716.0
2025-01-30 10:10:00,47.67,47.69,47.01,47.11,227379.0,47.0824,47.1022,46.4306,46.5293,227379.0
2025-01-30 10:15:00,47.12,47.69,46.99,47.64,106197.0,46.5392,47.1022,46.4108,47.0528,106197.0
2025-01-30 10:20:00,47.66,48.29,47.63,48.26,231861.0,47.0725,47.6948,47.0429,47.6651,231861.0
2025-01-30 10:25:00,48.24,48.36,47.92,47.94,257742.0,47.6454,47.7639,47.3293,47.3491,257742.0
2025-01-30 10:30:00,47.93,47.99,47.7,47.9,125561.0,47.3392,47.3985,47.1121,47.3096,125561.0
2025-01-30 10:35:00,47.9,47.99,47.7,47.72,132831.0,47.3096,47.3985,47.1121,47.1318,132831.0
2025-01-30 10:40:00,47.7,48.09,47.7,48.09,123373.0,47.1121,47.4972,47.1121,47.4972,123373.0
2025-01-30 10:45:00,48.09,48.09,47.9,47.95,171604.0,47.4972,47.4972,47.3096,47.359,171604.0
2025-01-30 10:50:00,47.93,48.08,47.89,47.91,123764.0,47.3392,47.4874,47.2997,47.3195,123764.0
2025-01-30 10:55:00,47.9,47.91,47.73,47.91,131442.0,47.3096,47.3195,47.1417,47.3195,131442.0
2025-01-30 11:00:00,47.9,48.02,47.71,47.73,87480.0,47.3096,47.4281,47.1219,47.1417,87480.0
2025-01-30 11:05:00,47.72,47.75,47.61,47.62,94775.0,47.1318,47.1614,47.0232,47.033,94775.0
2025-01-30 11:10:00,47.64,47.81,47.62,47.81,85058.0,47.0528,47.2207,47.033,47.2207,85058.0
2025-01-30 11:15:00,47.82,48.11,47.81,48.11,176317.0,47.2306,47.517,47.2207,47.517,176317.0
2025-01-30 11:20:00,48.11,48.31,48.05,48.18,141933.0,47.517,47.7145,47.4577,47.5861,141933.0
2025-01-30 11:25:00,48.18,48.35,47.95,47.99,229374.0,47.5861,47.754,47.359,47.3985,229374.0
2025-01-30 11:30:00,48.01,48.01,47.53,47.6,94667.0,47.4182,47.4182,46.9441,47.0133,94667.0
2025-01-30 11:35:00,47.6,47.61,47.34,47.54,126399.0,47.0133,47.0232,46.7565,46.954,126399.0
2025-01-30 11:40:00,47.51,47.83,47.47,47.66,96729.0,46.9244,47.2404,46.8849,47.0725,96729.0
2025-01-30 11:45:00,47.66,47.92,47.65,47.89,173740.0,47.0725,47.3293,47.0627,47.2997,173740.0
2025-01-30 11:50:00,47.86,47.93,47.78,47.82,126712.0,47.2701,47.3392,47.1911,47.2306,126712.0
2025-01-30 11:55:00,47.8,47.88,47.77,47.83,40816.0,47.2108,47.2898,47.1812,47.2404,40816.0
2025-01-30 12:00:00,47.85,47.97,47.84,47.92,50636.0,47.2602,47.3787,47.2503,47.3293,50636.0
2025-01-30 12:05:00,47.93,47.94,47.72,47.91,68528.0,47.3392,47.3491,47.1318,47.3195,68528.0
2025-01-30 12:10:00,47.91,47.95,47.86,47.91,51600.0,47.3195,47.359,47.2701,47.3195,51600.0
2025-01-30 12:15:00,47.9,47.93,47.8,47.83,42330.0,47.3096,47.3392,47.2108,47.2404,42330.0
2025-01-30 12:20:00,47.84,47.99,47.82,47.87,54856.0,47.2503,47.3985,47.2306,47.28,54856.0
2025-01-30 12:25:00,47.86,47.99,47.64,47.76,184181.0,47.2701,47.3985,47.0528,47.1713,184181.0
2025-01-30 12:30:00,47.75,47.91,47.74,47.89,35223.0,47.1614,47.3195,47.1516,47.2997,35223.0
2025-01-30 12:35:00,47.9,47.98,47.89,47.94,39501.0,47.3096,47.3886,47.2997,47.3491,39501.0
2025-01-30 12:40:00,47.94,48.03,47.9,48.01,31756.0,47.3491,47.438,47.3096,47.4182,31756.0
2025-01-30 12:45:00,48.0,48.15,47.97,48.12,106340.0,47.4084,47.5565,47.3787,47.5269,106340.0
2025-01-30 12:50:00,48.13,48.14,48.01,48.08,31164.0,47.5368,47.5466,47.4182,47.4874,31164.0
2025-01-30 12:55:00,48.07,48.08,48.02,48.04,20429.0,47.4775,47.4874,47.4281,47.4479,20429.0
2025-01-30 13:00:00,48.04,48.09,47.95,48.07,37664.0,47.4479,47.4972,47.359,47.4775,37664.0
2025-01-30 13:05:00,48.11,48.39,48.09,48.37,108253.0,47.517,47.7935,47.4972,47.7738,108253.0
2025-01-30 13:10:00,48.38,48.53,48.34,48.51,74987.0,47.7837,47.9318,47.7442,47.9121,74987.0
2025-01-30 13:15:00,48.5,48.73,48.46,48.68,198954.0,47.9022,48.1294,47.8627,48.08,198954.0
2025-01-30 13:20:00,48.69,48.69,48.59,48.63,64823.0,48.0898,48.0898,47.9911,48.0306,64823.0
2025-01-30 13:25:00,48.63,48.63,48.45,48.47,56602.0,48.0306,48.0306,47.8528,47.8726,56602.0
2025-01-30 13:30:00,48.47,48.58,48.46,48.51,40262.0,47.8726,47.9812,47.8627,47.9121,40262.0
2025-01-30 13:35:00,48.51,48.51,48.4,48.45,37836.0,47.9121,47.9121,47.8034,47.8528,37836.0
2025-01-30 13:40:00,48.46,48.46,48.35,48.45,25240.0,47.8627,47.8627,47.754,47.8528,25240.0
2025-01-30 13:45:00,48.45,48.56,48.43,48.53,33415.0,47.8528,47.9615,47.8331,47.9318,33415.0
2025-01-30 13:50:00,48.52,48.56,48.46,48.49,32390.0,47.9219,47.9615,47.8627,47.8923,32390.0
2025-01-30 13:55:00,48.48,48.48,48.28,48.29,55187.0,47.8824,47.8824,47.6849,47.6948,55187.0
2025-01-30 14:00:00,48.28,48.31,48.15,48.21,47250.0,47.6849,47.7145,47.5565,47.6158,47250.0
2025-01-30 14:05:00,48.22,48.43,48.22,48.41,46130.0,47.6256,47.8331,47.6256,47.8133,46130.0
2025-01-30 14:10:00,48.41,48.42,48.29,48.33,36094.0,47.8133,47.8232,47.6948,47.7343,36094.0
2025-01-30 14:15:00,48.34,48.35,48.18,48.18,58664.0,47.7442,47.754,47.5861,47.5861,58664.0
2025-01-30 14:20:00,48.17,48.32,48.13,48.29,42439.0,47.5763,47.7244,47.5368,47.6948,42439.0
2025-01-30 14:25:00,48.3,48.31,48.22,48.23,25623.0,47.7047,47.7145,47.6256,47.6355,25623.0
2025-01-30 14:30:00,48.23,48.26,48.17,48.18,16140.0,47.6355,47.6651,47.5763,47.5861,16140.0
2025-01-30 14:35:00,48.19,48.22,48.17,48.2,31047.0,47.596,47.6256,47.5763,47.6059,31047.0
2025-01-30 14:40:00,48.2,48.28,48.17,48.21,34943.0,47.6059,47.6849,47.5763,47.6158,34943.0
2025-01-30 14:45:00,48.22,48.28,48.17,48.28,19826.0,47.6256,47.6849,47.5763,47.6849,19826.0
2025-01-30 14:50:00,48.28,48.34,48.27,48.3,28924.0,47.6849,47.7442,47.675,47.7047,28924.0
2025-01-30 14:55:00,48.3,48.38,48.25,48.28,38861.0,47.7047,47.7837,47.6553,47.6849,38861.0
2025-01-30 15:00:00,48.28,48.4,48.26,48.38,26998.0,47.6849,47.8034,47.6651,47.7837,26998.0
2025-01-30 15:05:00,48.38,48.39,48.32,48.39,33896.0,47.7837,47.7935,47.7244,47.7935,33896.0
2025-01-30 15:10:00,48.39,48.39,48.26,48.29,50164.0,47.7935,47.7935,47.6651,47.6948,50164.0
2025-01-30 15:15:00,48.28,48.36,48.28,48.35,46969.0,47.6849,47.7639,47.6849,47.754,46969.0
2025-01-30 15:20:00,48.35,48.55,48.35,48.53,69726.0,47.754,47.9516,47.754,47.9318,69726.0
2025-01-30 15:25:00,48.48,48.6,48.48,48.58,53779.0,47.8824,48.001,47.8824,47.9812,53779.0
2025-01-30 15:30:00,48.57,48.66,48.56,48.62,82399.0,47.9713,48.0602,47.9615,48.0207,82399.0
2025-01-30 15:35:00,48.6,48.6,48.04,48.05,125258.0,48.001,48.001,47.4479,47.4577,125258.0
2025-01-30 15:40:00,48.04,48.16,47.98,48.07,139847.0,47.4479,47.5664,47.3886,47.4775,139847.0
2025-01-30 15:45:00,48.05,48.47,48.03,48.4,164903.0,47.4577,47.8726,47.438,47.8034,164903.0
2025-01-30 15:50:00,48.4,48.4,48.09,48.23,235018.0,47.8034,47.8034,47.4972,47.6355,235018.0
2025-01-30 15:55:00,48.22,48.3,48.22,48.26,595679.0,47.6256,47.7047,47.6256,47.6651,595679.0
2025-01-31 09:30:00,47.84,47.9,46.45,46.53,247196.0,47.2503,47.3096,45.8775,45.9565,247196.0
2025-01-31 09:35:00,46.55,46.56,46.01,46.07,323408.0,45.9762,45.9861,45.4429,45.5021,323408.0
2025-01-31 09:40:00,46.06,46.16,45.88,45.93,265322.0,45.4923,45.591,45.3145,45.3639,265322.0
2025-01-31 09:45:00,45.96,46.44,45.96,46.23,252015.0,45.3935,45.8676,45.3935,45.6602,252015.0
2025-01-31 09:50:00,46.23,46.25,45.99,45.99,110693.0,45.6602,45.6799,45.4231,45.4231,110693.0
2025-01-31 09:55:00,46.01,46.1,45.9,45.94,82373.0,45.4429,45.5318,45.3342,45.3737,82373.0
2025-01-31 10:00:00,45.92,45.93,45.46,45.53,176264.0,45.354,45.3639,44.8997,44.9688,176264.0
2025-01-31 10:05:00,45.52,45.54,45.29,45.45,138511.0,44.9589,44.9787,44.7318,44.8898,138511.0
2025-01-31 10:10:00,45.45,45.58,45.31,45.33,115268.0,44.8898,45.0182,44.7515,44.7713,115268.0
2025-01-31 10:15:00,45.32,45.75,45.31,45.61,236955.0,44.7614,45.1861,44.7515,45.0478,236955.0
2025-01-31 10:20:00,45.62,45.97,45.59,45.78,196400.0,45.0577,45.4034,45.0281,45.2157,196400.0
2025-01-31 10:25:00,45.78,45.96,45.74,45.94,53457.0,45.2157,45.3935,45.1762,45.3737,53457.0
2025-01-31 10:30:00,45.95,46.21,45.9,46.21,126552.0,45.3836,45.6404,45.3342,45.6404,126552.0
2025-01-31 10:35:00,46.21,46.24,46.11,46.16,57308.0,45.6404,45.67,45.5416,45.591,57308.0
2025-01-31 10:40:00,46.16,46.34,46.12,46.34,101982.0,45.591,45.7688,45.5515,45.7688,101982.0
2025-01-31 10:45:00,46.33,46.4,46.2,46.2,57184.0,45.7589,45.8281,45.6305,45.6305,57184.0
2025-01-31 10:50:00,46.2,46.23,46.07,46.08,53398.0,45.6305,45.6602,45.5021,45.512,53398.0
2025-01-31 10:55:00,46.07,46.18,46.02,46.15,45426.0,45.5021,45.6108,45.4528,45.5812,45426.0
2025-01-31 11:00:00,46.16,46.46,46.16,46.41,60808.0,45.591,45.8873,45.591,45.838,60808.0
2025-01-31 11:05:00,46.42,46.65,46.4,46.54,61801.0,45.8478,46.075,45.8281,45.9663,61801.0
2025-01-31 11:10:00,46.59,46.62,46.5,46.51,57713.0,46.0157,46.0454,45.9268,45.9367,57713.0
2025-01-31 11:15:00,46.52,46.8,46.52,46.73,52328.0,45.9466,46.2231,45.9466,46.154,52328.0
2025-01-31 11:20:00,46.74,46.76,46.45,46.5,34005.0,46.1639,46.1836,45.8775,45.9268,34005.0
2025-01-31 11:25:00,46.51,46.59,46.43,46.59,50227.0,45.9367,46.0157,45.8577,46.0157,50227.0
2025-01-31 11:30:00,46.59,46.66,46.35,46.39,324386.0,46.0157,46.0849,45.7787,45.8182,324386.0
2025-01-31 11:35:00,46.39,46.47,46.22,46.27,75723.0,45.8182,45.8972,45.6503,45.6997,75723.0
2025-01-31 11:40:00,46.28,46.51,46.26,46.48,41513.0,45.7096,45.9367,45.6898,45.9071,41513.0
2025-01-31 11:45:00,46.49,46.6,46.42,46.58,36087.0,45.917,46.0256,45.8478,46.0059,36087.0
2025-01-31 11:50:00,46.58,46.58,46.37,46.37,45685.0,46.0059,46.0059,45.7984,45.7984,45685.0
2025-01-31 11:55:00,46.38,46.44,46.34,46.43,60833.0,45.8083,45.8676,45.7688,45.8577,60833.0
2025-01-31 12:00:00,46.43,46.48,46.31,46.34,39018.0,45.8577,45.9071,45.7392,45.7688,39018.0
2025-01-31 12:05:00,46.32,46.36,46.25,46.31,33049.0,45.7491,45.7886,45.6799,45.7392,33049.0
2025-01-31 12:10:00,46.32,46.36,46.25,46.27,27709.0,45.7491,45.7886,45.6799,45.6997,27709.0
2025-01-31 12:15:00,46.28,46.29,46.14,46.16,49693.0,45.7096,45.7194,45.5713,45.591,49693.0
2025-01-31 12:20:00,46.15,46.15,46.06,46.07,54144.0,45.5812,45.5812,45.4923,45.5021,54144.0
2025-01-31 12:25:00,46.06,46.12,46.05,46.09,33462.0,45.4923,45.5515,45.4824,45.5219,33462.0
2025-01-31 12:30:00,46.09,46.24,46.09,46.12,33358.0,45.5219,45.67,45.5219,45.5515,33358.0
2025-01-31 12:35:00,46.12,46.27,46.05,46.26,22014.0,45.5515,45.6997,45.4824,45.6898,22014.0
2025-01-31 12:40:00,46.24,46.27,46.15,46.16,21719.0,45.67,45.6997,45.5812,45.591,21719.0
2025-01-31 12:45:00,46.15,46.16,46.09,46.11,17148.0,45.5812,45.591,45.5219,45.5416,17148.0
2025-01-31 12:50:00,46.1,46.1,46.02,46.04,19682.0,45.5318,45.5318,45.4528,45.4725,19682.0
2025-01-31 12:55:00,46.03,46.06,46.0,46.02,18853.0,45.4626,45.4923,45.433,45.4528,18853.0
2025-01-31 13:00:00,46.01,46.01,45.92,45.93,30548.0,45.4429,45.4429,45.354,45.3639,30548.0
2025-01-31 13:05:00,45.94,45.97,45.9,45.97,29951.0,45.3737,45.4034,45.3342,45.4034,29951.0
2025-01-31 13:10:00,45.97,45.98,45.92,45.98,26574.0,45.4034,45.4133,45.354,45.4133,26574.0
2025-01-31 13:15:00,45.98,46.03,45.91,45.97,58013.0,45.4133,45.4626,45.3441,45.4034,58013.0
2025-01-31 13:20:00,45.96,46.16,45.89,46.02,119581.0,45.3935,45.591,45.3244,45.4528,119581.0
2025-01-31 13:25:00,46.01,46.01,45.68,45.79,73566.0,45.4429,45.4429,45.1169,45.2256,73566.0
2025-01-31 13:30:00,45.8,45.83,45.64,45.65,42054.0,45.2355,45.2651,45.0774,45.0873,42054.0
2025-01-31 13:35:00,45.64,45.93,45.63,45.9,95805.0,45.0774,45.3639,45.0676,45.3342,95805.0
2025-01-31 13:40:00,45.92,46.06,45.86,45.89,51927.0,45.354,45.4923,45.2947,45.3244,51927.0
2025-01-31 13:45:00,45.89,45.95,45.83,45.86,34029.0,45.3244,45.3836,45.2651,45.2947,34029.0
2025-01-31 13:50:00,45.86,45.88,45.77,45.79,31974.0,45.2947,45.3145,45.2058,45.2256,31974.0
2025-01-31 13:55:00,45.77,45.81,45.59,45.69,55664.0,45.2058,45.2453,45.0281,45.1268,55664.0
2025-01-31 14:00:00,45.69,45.72,45.62,45.67,22422.0,45.1268,45.1565,45.0577,45.1071,22422.0
2025-01-31 14:05:00,45.68,45.78,45.59,45.78,31409.0,45.1169,45.2157,45.0281,45.2157,31409.0
2025-01-31 14:10:00,45.79,45.89,45.78,45.85,43971.0,45.2256,45.3244,45.2157,45.2849,43971.0
2025-01-31 14:15:00,45.85,45.91,45.81,45.83,27849.0,45.2849,45.3441,45.2453,45.2651,27849.0
2025-01-31 14:20:00,45.83,45.95,45.81,45.94,49668.0,45.2651,45.3836,45.2453,45.3737,49668.0
2025-01-31 14:25:00,45.96,46.0,45.95,45.96,47951.0,45.3935,45.433,45.3836,45.3935,47951.0
2025-01-31 14:30:00,45.98,46.02,45.93,46.01,26995.0,45.4133,45.4528,45.3639,45.4429,26995.0
2025-01-31 14:35:00,46.02,46.02,45.93,45.99,22858.0,45.4528,45.4528,45.3639,45.4231,22858.0
2025-01-31 14:40:00,45.99,45.99,45.89,45.91,26725.0,45.4231,45.4231,45.3244,45.3441,26725.0
2025-01-31 14:45:00,45.91,45.98,45.83,45.98,60491.0,45.3441,45.4133,45.2651,45.4133,60491.0
2025-01-31 14:50:00,45.98,46.03,45.93,46.02,48935.0,45.4133,45.4626,45.3639,45.4528,48935.0
2025-01-31 14:55:00,46.02,46.07,45.95,45.96,45608.0,45.4528,45.5021,45.3836,45.3935,45608.0
2025-01-31 15:00:00,45.95,45.95,45.87,45.88,53407.0,45.3836,45.3836,45.3046,45.3145,53407.0
2025-01-31 15:05:00,45.88,45.91,45.8,45.83,40598.0,45.3145,45.3441,45.2355,45.2651,40598.0
2025-01-31 15:10:00,45.83,45.93,45.8,45.9,42524.0,45.2651,45.3639,45.2355,45.3342,42524.0
2025-01-31 15:15:00,45.9,45.96,45.89,45.93,50050.0,45.3342,45.3935,45.3244,45.3639,50050.0
2025-01-31 15:20:00,45.93,45.94,45.87,45.91,30755.0,45.3639,45.3737,45.3046,45.3441,30755.0
2025-01-31 15:25:00,45.92,45.94,45.81,45.81,43437.0,45.354,45.3737,45.2453,45.2453,43437.0
2025-01-31 15:30:00,45.82,45.86,45.74,45.79,49113.0,45.2552,45.2947,45.1762,45.2256,49113.0
2025-01-31 15:35:00,45.79,45.83,45.77,45.8,33208.0,45.2256,45.2651,45.2058,45.2355,33208.0
2025-01-31 15:40:00,45.79,45.85,45.75,45.8,52131.0,45.2256,45.2849,45.1861,45.2355,52131.0
2025-01-31 15:45:00,45.79,46.06,45.79,46.05,117639.0,45.2256,45.4923,45.2256,45.4824,117639.0
2025-01-31 15:50:00,46.05,46.18,45.93,45.95,135975.0,45.4824,45.6108,45.3639,45.3836,135975.0
2025-01-31 15:55:00,45.95,45.95,45.82,45.83,401420.0,45.3836,45.3836,45.2552,45.2651,401420.0
2025-02-03 09:30:00,44.48,44.7,44.21,44.61,356114.0,43.9317,44.149,43.6651,44.0601,356114.0
2025-02-03 09:35:00,44.64,45.09,44.6,45.09,178807.0,44.0898,44.5342,44.0503,44.5342,178807.0
2025-02-03 09:40:00,45.07,45.2,44.91,45.15,113987.0,44.5145,44.6429,44.3564,44.5935,113987.0
2025-02-03 09:45:00,45.14,45.37,45.11,45.19,98608.0,44.5836,44.8108,44.554,44.633,98608.0
2025-02-03 09:50:00,45.21,45.25,44.84,44.94,78885.0,44.6527,44.6922,44.2873,44.3861,78885.0
2025-02-03 09:55:00,44.95,45.0,44.79,44.87,74310.0,44.3959,44.4453,44.2379,44.3169,74310.0
2025-02-03 10:00:00,44.87,45.08,44.8,44.8,91788.0,44.3169,44.5243,44.2478,44.2478,91788.0
2025-02-03 10:05:00,44.79,44.83,44.68,44.77,43986.0,44.2379,44.2774,44.1293,44.2182,43986.0
2025-02-03 10:10:00,44.77,44.78,44.66,44.68,54564.0,44.2182,44.228,44.1095,44.1293,54564.0
2025-02-03 10:15:00,44.67,44.67,44.48,44.48,65352.0,44.1194,44.1194,43.9317,43.9317,65352.0
2025-02-03 10:20:00,44.49,45.15,44.47,45.09,123547.0,43.9416,44.5935,43.9219,44.5342,123547.0
2025-02-03 10:25:00,45.08,45.27,45.01,45.18,66035.0,44.5243,44.712,44.4552,44.6231,66035.0
2025-02-03 10:30:00,45.18,45.21,44.88,45.18,86366.0,44.6231,44.6527,44.3268,44.6231,86366.0
2025-02-03 10:35:00,45.19,45.23,45.03,45.09,28390.0,44.633,44.6725,44.475,44.5342,28390.0
2025-02-03 10:40:00,45.09,45.26,45.0,45.02,39442.0,44.5342,44.7021,44.4453,44.4651,39442.0
2025-02-03 10:45:00,45.02,45.08,44.88,44.92,29705.0,44.4651,44.5243,44.3268,44.3663,29705.0
2025-02-03 10:50:00,44.94,45.12,44.94,45.04,30816.0,44.3861,44.5639,44.3861,44.4848,30816.0
2025-02-03 10:55:00,45.03,45.08,44.93,44.98,28867.0,44.475,44.5243,44.3762,44.4256,28867.0
2025-02-03 11:00:00,44.98,45.05,44.82,44.89,26448.0,44.4256,44.4947,44.2675,44.3367,26448.0
2025-02-03 11:05:00,44.88,44.93,44.76,44.91,41446.0,44.3268,44.3762,44.2083,44.3564,41446.0
2025-02-03 11:10:00,44.91,44.95,44.85,44.9,16372.0,44.3564,44.3959,44.2972,44.3466,16372.0
2025-02-03 11:15:00,44.91,44.98,44.86,44.89,28595.0,44.3564,44.4256,44.3071,44.3367,28595.0
2025-02-03 11:20:00,44.9,44.91,44.76,44.77,52759.0,44.3466,44.3564,44.2083,44.2182,52759.0
2025-02-03 11:25:00,44.77,44.78,44.59,44.72,47171.0,44.2182,44.228,44.0404,44.1688,47171.0
2025-02-03 11:30:00,44.74,44.85,44.69,44.8,51313.0,44.1885,44.2972,44.1392,44.2478,51313.0
2025-02-03 11:35:00,44.8,44.94,44.79,44.89,44813.0,44.2478,44.3861,44.2379,44.3367,44813.0
2025-02-03 11:40:00,44.88,45.0,44.81,44.99,24967.0,44.3268,44.4453,44.2577,44.4355,24967.0
2025-02-03 11:45:00,44.97,45.03,44.92,44.95,20180.0,44.4157,44.475,44.3663,44.3959,20180.0
2025-02-03 11:50:00,44.96,45.02,44.93,44.93,15380.0,44.4058,44.4651,44.3762,44.3762,15380.0
2025-02-03 11:55:00,44.92,44.92,44.77,44.79,14343.0,44.3663,44.3663,44.2182,44.2379,14343.0
2025-02-03 12:00:00,44.79,44.83,44.76,44.79,17871.0,44.2379,44.2774,44.2083,44.2379,17871.0
2025-02-03 12:05:00,44.83,44.89,44.78,44.89,18056.0,44.2774,44.3367,44.228,44.3367,18056.0
2025-02-03 12:10:00,44.88,44.9,44.84,44.88,11616.0,44.3268,44.3466,44.2873,44.3268,11616.0
2025-02-03 12:15:00,44.88,44.93,44.83,44.92,12844.0,44.3268,44.3762,44.2774,44.3663,12844.0
2025-02-03 12:20:00,44.93,44.98,44.91,44.96,12691.0,44.3762,44.4256,44.3564,44.4058,12691.0
2025-02-03 12:25:00,44.97,44.98,44.83,44.83,17235.0,44.4157,44.4256,44.2774,44.2774,17235.0
2025-02-03 12:30:00,44.83,44.85,44.73,44.79,18656.0,44.2774,44.2972,44.1787,44.2379,18656.0
2025-02-03 12:35:00,44.78,44.81,44.75,44.79,16977.0,44.228,44.2577,44.1984,44.2379,16977.0
2025-02-03 12:40:00,44.78,44.83,44.76,44.77,21521.0,44.228,44.2774,44.2083,44.2182,21521.0
2025-02-03 12:45:00,44.78,44.82,44.75,44.77,16647.0,44.228,44.2675,44.1984,44.2182,16647.0
2025-02-03 12:50:00,44.77,44.81,44.75,44.81,23339.0,44.2182,44.2577,44.1984,44.2577,23339.0
2025-02-03 12:55:00,44.8,44.8,44.55,44.61,43258.0,44.2478,44.2478,44.0009,44.0601,43258.0
2025-02-03 13:00:00,44.59,44.64,44.45,44.63,19191.0,44.0404,44.0898,43.9021,44.0799,19191.0
2025-02-03 13:05:00,44.62,44.73,44.59,44.61,29207.0,44.07,44.1787,44.0404,44.0601,29207.0
2025-02-03 13:10:00,44.6,44.69,44.58,44.65,16172.0,44.0503,44.1392,44.0305,44.0996,16172.0
2025-02-03 13:15:00,44.66,44.68,44.6,44.62,14944.0,44.1095,44.1293,44.0503,44.07,14944.0
2025-02-03 13:20:00,44.61,44.64,44.54,44.56,22620.0,44.0601,44.0898,43.991,44.0108,22620.0
2025-02-03 13:25:00,44.56,44.57,44.45,44.47,26681.0,44.0108,44.0206,43.9021,43.9219,26681.0
2025-02-03 13:30:00,44.48,44.62,44.48,44.56,29745.0,43.9317,44.07,43.9317,44.0108,29745.0
2025-02-03 13:35:00,44.55,44.56,44.5,44.52,20994.0,44.0009,44.0108,43.9515,43.9712,20994.0
2025-02-03 13:40:00,44.52,44.58,44.46,44.57,119126.0,43.9712,44.0305,43.912,44.0206,119126.0
2025-02-03 13:45:00,44.58,44.69,44.57,44.66,52863.0,44.0305,44.1392,44.0206,44.1095,52863.0
2025-02-03 13:50:00,44.68,44.76,44.68,44.75,17405.0,44.1293,44.2083,44.1293,44.1984,17405.0
2025-02-03 13:55:00,44.74,44.76,44.67,44.68,15374.0,44.1885,44.2083,44.1194,44.1293,15374.0
2025-02-03 14:00:00,44.68,44.77,44.67,44.75,18344.0,44.1293,44.2182,44.1194,44.1984,18344.0
2025-02-03 14:05:00,44.75,44.83,44.73,44.8,27453.0,44.1984,44.2774,44.1787,44.2478,27453.0
2025-02-03 14:10:00,44.8,44.87,44.79,44.86,55521.0,44.2478,44.3169,44.2379,44.3071,55521.0
2025-02-03 14:15:00,44.85,44.85,44.74,44.75,32705.0,44.2972,44.2972,44.1885,44.1984,32705.0
2025-02-03 14:20:00,44.75,44.81,44.68,44.78,28648.0,44.1984,44.2577,44.1293,44.228,28648.0
2025-02-03 14:25:00,44.79,44.83,44.75,44.79,32387.0,44.2379,44.2774,44.1984,44.2379,32387.0
2025-02-03 14:30:00,44.79,44.84,44.78,44.82,69484.0,44.2379,44.2873,44.228,44.2675,69484.0
2025-02-03 14:35:00,44.81,44.96,44.8,44.91,106322.0,44.2577,44.4058,44.2478,44.3564,106322.0
2025-02-03 14:40:00,44.9,44.99,44.88,44.98,61944.0,44.3466,44.4355,44.3268,44.4256,61944.0
2025-02-03 14:45:00,44.99,45.09,44.98,45.02,30354.0,44.4355,44.5342,44.4256,44.4651,30354.0
2025-02-03 14:50:00,45.02,45.03,44.98,45.0,37050.0,44.4651,44.475,44.4256,44.4453,37050.0
2025-02-03 14:55:00,45.0,45.0,44.94,44.97,44267.0,44.4453,44.4453,44.3861,44.4157,44267.0
2025-02-03 15:00:00,44.98,45.06,44.95,45.05,39489.0,44.4256,44.5046,44.3959,44.4947,39489.0
2025-02-03 15:05:00,45.06,45.08,44.9,44.95,28083.0,44.5046,44.5243,44.3466,44.3959,28083.0
2025-02-03 15:10:00,44.94,44.98,44.92,44.95,21903.0,44.3861,44.4256,44.3663,44.3959,21903.0
2025-02-03 15:15:00,44.95,45.08,44.93,45.08,16456.0,44.3959,44.5243,44.3762,44.5243,16456.0
2025-02-03 15:20:00,45.07,45.1,45.03,45.06,22828.0,44.5145,44.5441,44.475,44.5046,22828.0
2025-02-03 15:25:00,45.07,45.07,44.87,44.88,41064.0,44.5145,44.5145,44.3169,44.3268,41064.0
2025-02-03 15:30:00,44.89,44.98,44.84,44.94,30109.0,44.3367,44.4256,44.2873,44.3861,30109.0
2025-02-03 15:35:00,44.93,45.0,44.89,44.94,34386.0,44.3762,44.4453,44.3367,44.3861,34386.0
2025-02-03 15:40:00,44.94,44.96,44.91,44.94,42735.0,44.3861,44.4058,44.3564,44.3861,42735.0
2025-02-03 15:45:00,44.94,44.99,44.91,44.98,82723.0,44.3861,44.4355,44.3564,44.4256,82723.0
2025-02-03 15:50:00,45.01,45.04,44.9,45.04,96113.0,44.4552,44.4848,44.3466,44.4848,96113.0
2025-02-03 15:55:00,45.04,45.04,44.92,44.95,331696.0,44.4848,44.4848,44.3663,44.3959,331696.0
2025-02-04 09:30:00,45.18,45.24,44.97,44.99,56733.0,44.6231,44.6824,44.4157,44.4355,56733.0
2025-02-04 09:35:00,45.02,45.5,44.98,45.32,99274.0,44.4651,44.9392,44.4256,44.7614,99274.0
2025-02-04 09:40:00,45.35,45.53,45.29,45.43,48360.0,44.791,44.9688,44.7318,44.87,48360.0
2025-02-04 09:45:00,45.4,45.54,45.38,45.48,58314.0,44.8404,44.9787,44.8206,44.9194,58314.0
2025-02-04 09:50:00,45.48,45.73,45.46,45.67,130895.0,44.9194,45.1663,44.8997,45.1071,130895.0
2025-02-04 09:55:00,45.67,45.67,45.29,45.31,78802.0,45.1071,45.1071,44.7318,44.7515,78802.0
2025-02-04 10:00:00,45.32,45.39,45.23,45.24,26185.0,44.7614,44.8305,44.6725,44.6824,26185.0
2025-02-04 10:05:00,45.25,45.33,45.13,45.13,44046.0,44.6922,44.7713,44.5737,44.5737,44046.0
2025-02-04 10:10:00,45.16,45.19,44.99,45.0,28451.0,44.6034,44.633,44.4355,44.4453,28451.0
2025-02-04 10:15:00,45.01,45.11,45.0,45.1,24124.0,44.4552,44.554,44.4453,44.5441,24124.0
2025-02-04 10:20:00,45.09,45.13,44.94,45.0,26931.0,44.5342,44.5737,44.3861,44.4453,26931.0
2025-02-04 10:25:00,45.02,45.04,44.94,44.96,22786.0,44.4651,44.4848,44.3861,44.4058,22786.0
2025-02-04 10:30:00,44.96,45.02,44.91,44.91,25341.0,44.4058,44.4651,44.3564,44.3564,25341.0
2025-02-04 10:35:00,44.91,44.94,44.86,44.9,17247.0,44.3564,44.3861,44.3071,44.3466,17247.0
2025-02-04 10:40:00,44.9,44.96,44.87,44.95,19537.0,44.3466,44.4058,44.3169,44.3959,19537.0
2025-02-04 10:45:00,44.95,44.95,44.89,44.95,57349.0,44.3959,44.3959,44.3367,44.3959,57349.0
2025-02-04 10:50:00,44.93,45.06,44.88,45.05,23165.0,44.3762,44.5046,44.3268,44.4947,23165.0
2025-02-04 10:55:00,45.07,45.12,45.0,45.07,45526.0,44.5145,44.5639,44.4453,44.5145,45526.0
2025-02-04 11:00:00,45.08,45.16,45.07,45.15,23474.0,44.5243,44.6034,44.5145,44.5935,23474.0
2025-02-04 11:05:00,45.15,45.25,45.13,45.25,36844.0,44.5935,44.6922,44.5737,44.6922,36844.0
2025-02-04 11:10:00,45.26,45.27,45.1,45.2,25450.0,44.7021,44.712,44.5441,44.6429,25450.0
2025-02-04 11:15:00,45.21,45.22,45.12,45.14,25503.0,44.6527,44.6626,44.5639,44.5836,25503.0
2025-02-04 11:20:00,45.12,45.15,45.08,45.12,25273.0,44.5639,44.5935,44.5243,44.5639,25273.0
2025-02-04 11:25:00,45.13,45.16,45.08,45.16,18795.0,44.5737,44.6034,44.5243,44.6034,18795.0
2025-02-04 11:30:00,45.16,45.18,45.09,45.12,20502.0,44.6034,44.6231,44.5342,44.5639,20502.0
2025-02-04 11:35:00,45.14,45.14,45.08,45.08,18672.0,44.5836,44.5836,44.5243,44.5243,18672.0
2025-02-04 11:40:00,45.08,45.1,45.0,45.06,21891.0,44.5243,44.5441,44.4453,44.5046,21891.0
2025-02-04 11:45:00,45.06,45.14,45.05,45.12,38504.0,44.5046,44.5836,44.4947,44.5639,38504.0
2025-02-04 11:50:00,45.11,45.19,45.09,45.18,145689.0,44.554,44.633,44.5342,44.6231,145689.0
2025-02-04 11:55:00,45.18,45.28,45.14,45.26,38707.0,44.6231,44.7219,44.5836,44.7021,38707.0
2025-02-04 12:00:00,45.27,45.33,45.24,45.32,31012.0,44.712,44.7713,44.6824,44.7614,31012.0
2025-02-04 12:05:00,45.31,45.32,45.24,45.31,35555.0,44.7515,44.7614,44.6824,44.7515,35555.0
2025-02-04 12:10:00,45.31,45.32,45.27,45.28,13236.0,44.7515,44.7614,44.712,44.7219,13236.0
2025-02-04 12:15:00,45.29,45.3,45.15,45.17,25589.0,44.7318,44.7416,44.5935,44.6132,25589.0
2025-02-04 12:20:00,45.18,45.22,45.15,45.21,15973.0,44.6231,44.6626,44.5935,44.6527,15973.0
2025-02-04 12:25:00,45.21,45.21,45.14,45.15,51291.0,44.6527,44.6527,44.5836,44.5935,51291.0
2025-02-04 12:30:00,45.15,45.27,45.15,45.26,14637.0,44.5935,44.712,44.5935,44.7021,14637.0
2025-02-04 12:35:00,45.26,45.29,45.23,45.28,20144.0,44.7021,44.7318,44.6725,44.7219,20144.0
2025-02-04 12:40:00,45.29,45.45,45.29,45.44,35096.0,44.7318,44.8898,44.7318,44.8799,35096.0
2025-02-04 12:45:00,45.44,45.49,45.39,45.41,32110.0,44.8799,44.9293,44.8305,44.8503,32110.0
2025-02-04 12:50:00,45.41,45.42,45.15,45.2,23740.0,44.8503,44.8602,44.5935,44.6429,23740.0
2025-02-04 12:55:00,45.2,45.21,45.12,45.18,16031.0,44.6429,44.6527,44.5639,44.6231,16031.0
2025-02-04 13:00:00,45.16,45.18,44.66,44.88,80755.0,44.6034,44.6231,44.1095,44.3268,80755.0
2025-02-04 13:05:00,44.89,44.98,44.82,44.85,19609.0,44.3367,44.4256,44.2675,44.2972,19609.0
2025-02-04 13:10:00,44.84,44.98,44.82,44.84,23986.0,44.2873,44.4256,44.2675,44.2873,23986.0
2025-02-04 13:15:00,44.86,44.93,44.7,44.7,39074.0,44.3071,44.3762,44.149,44.149,39074.0
2025-02-04 13:20:00,44.7,44.75,44.68,44.71,23039.0,44.149,44.1984,44.1293,44.1589,23039.0
2025-02-04 13:25:00,44.72,44.81,44.71,44.79,42662.0,44.1688,44.2577,44.1589,44.2379,42662.0
2025-02-04 13:30:00,44.81,44.85,44.76,44.8,26369.0,44.2577,44.2972,44.2083,44.2478,26369.0
2025-02-04 13:35:00,44.81,44.82,44.76,44.79,33561.0,44.2577,44.2675,44.2083,44.2379,33561.0
2025-02-04 13:40:00,44.78,44.88,44.68,44.68,54356.0,44.228,44.3268,44.1293,44.1293,54356.0
2025-02-04 13:45:00,44.7,44.71,44.64,44.66,34601.0,44.149,44.1589,44.0898,44.1095,34601.0
2025-02-04 13:50:00,44.65,44.7,44.59,44.59,47366.0,44.0996,44.149,44.0404,44.0404,47366.0
2025-02-04 13:55:00,44.58,44.62,44.51,44.58,81503.0,44.0305,44.07,43.9614,44.0305,81503.0
2025-02-04 14:00:00,44.58,44.66,44.57,44.6,69528.0,44.0305,44.1095,44.0206,44.0503,69528.0
2025-02-04 14:05:00,44.6,44.65,44.6,44.6,18818.0,44.0503,44.0996,44.0503,44.0503,18818.0
2025-02-04 14:10:00,44.61,44.66,44.59,44.66,15239.0,44.0601,44.1095,44.0404,44.1095,15239.0
2025-02-04 14:15:00,44.64,44.65,44.59,44.62,20633.0,44.0898,44.0996,44.0404,44.07,20633.0
2025-02-04 14:20:00,44.61,44.64,44.58,44.59,27886.0,44.0601,44.0898,44.0305,44.0404,27886.0
2025-02-04 14:25:00,44.58,44.59,44.54,44.58,12090.0,44.0305,44.0404,43.991,44.0305,12090.0
2025-02-04 14:30:00,44.59,44.65,44.58,44.61,40542.0,44.0404,44.0996,44.0305,44.0601,40542.0
2025-02-04 14:35:00,44.6,44.63,44.59,44.63,42625.0,44.0503,44.0799,44.0404,44.0799,42625.0
2025-02-04 14:40:00,44.64,44.65,44.61,44.64,55795.0,44.0898,44.0996,44.0601,44.0898,55795.0
2025-02-04 14:45:00,44.63,44.71,44.62,44.69,23406.0,44.0799,44.1589,44.07,44.1392,23406.0
2025-02-04 14:50:00,44.68,44.69,44.63,44.68,22278.0,44.1293,44.1392,44.0799,44.1293,22278.0
2025-02-04 14:55:00,44.68,44.69,44.58,44.62,36361.0,44.1293,44.1392,44.0305,44.07,36361.0
2025-02-04 15:00:00,44.61,44.64,44.56,44.61,39251.0,44.0601,44.0898,44.0108,44.0601,39251.0
2025-02-04 15:05:00,44.61,44.62,44.54,44.55,28772.0,44.0601,44.07,43.991,44.0009,28772.0
2025-02-04 15:10:00,44.55,44.62,44.54,44.58,31759.0,44.0009,44.07,43.991,44.0305,31759.0
2025-02-04 15:15:00,44.58,44.62,44.56,44.62,35896.0,44.0305,44.07,44.0108,44.07,35896.0
2025-02-04 15:20:00,44.62,44.63,44.57,44.6,59507.0,44.07,44.0799,44.0206,44.0503,59507.0
2025-02-04 15:25:00,44.6,44.71,44.6,44.7,35486.0,44.0503,44.1589,44.0503,44.149,35486.0
2025-02-04 15:30:00,44.72,44.79,44.65,44.76,653351.0,44.1688,44.2379,44.0996,44.2083,653351.0
2025-02-04 15:35:00,44.76,44.78,44.64,44.66,98126.0,44.2083,44.228,44.0898,44.1095,98126.0
2025-02-04 15:40:00,44.67,44.67,44.61,44.62,69412.0,44.1194,44.1194,44.0601,44.07,69412.0
2025-02-04 15:45:00,44.62,44.66,44.57,44.58,86553.0,44.07,44.1095,44.0206,44.0305,86553.0
2025-02-04 15:50:00,44.57,44.61,44.5,44.56,126260.0,44.0206,44.0601,43.9515,44.0108,126260.0
2025-02-04 15:55:00,44.57,44.72,44.51,44.52,416696.0,44.0206,44.1688,43.9614,43.9712,416696.0
2025-02-05 09:30:00,44.0,44.17,43.42,43.53,203859.0,43.4577,43.6256,42.8848,42.9935,203859.0
2025-02-05 09:35:00,43.56,43.56,43.24,43.24,114538.0,43.0231,43.0231,42.707,42.707,114538.0
2025-02-05 09:40:00,43.25,43.45,43.06,43.24,166090.0,42.7169,42.9144,42.5292,42.707,166090.0
2025-02-05 09:45:00,43.24,43.42,43.13,43.18,77098.0,42.707,42.8848,42.5984,42.6478,77098.0
2025-02-05 09:50:00,43.19,43.26,43.12,43.21,62313.0,42.6576,42.7268,42.5885,42.6774,62313.0
2025-02-05 09:55:00,43.21,43.27,43.02,43.27,85978.0,42.6774,42.7367,42.4897,42.7367,85978.0
2025-02-05 10:00:00,43.27,43.42,43.06,43.1,161479.0,42.7367,42.8848,42.5292,42.5688,161479.0
2025-02-05 10:05:00,43.09,43.21,43.03,43.15,141373.0,42.5589,42.6774,42.4996,42.6181,141373.0
2025-02-05 10:10:00,43.15,43.3,43.15,43.2,75973.0,42.6181,42.7663,42.6181,42.6675,75973.0
2025-02-05 10:15:00,43.22,43.46,43.18,43.38,70253.0,42.6873,42.9243,42.6478,42.8453,70253.0
2025-02-05 10:20:00,43.37,43.64,43.37,43.62,75212.0,42.8354,43.1021,42.8354,43.0823,75212.0
2025-02-05 10:25:00,43.6,43.8,43.59,43.79,79556.0,43.0626,43.2601,43.0527,43.2502,79556.0
2025-02-05 10:30:00,43.78,43.87,43.74,43.77,56730.0,43.2404,43.3293,43.2009,43.2305,56730.0
2025-02-05 10:35:00,43.78,43.82,43.69,43.76,32249.0,43.2404,43.2799,43.1515,43.2206,32249.0
2025-02-05 10:40:00,43.75,43.88,43.74,43.87,41643.0,43.2107,43.3391,43.2009,43.3293,41643.0
2025-02-05 10:45:00,43.86,43.88,43.72,43.73,56217.0,43.3194,43.3391,43.1811,43.191,56217.0
2025-02-05 10:50:00,43.73,43.91,43.68,43.9,33016.0,43.191,43.3688,43.1416,43.3589,33016.0
2025-02-05 10:55:00,43.89,43.91,43.81,43.89,30391.0,43.349,43.3688,43.27,43.349,30391.0
2025-02-05 11:00:00,43.89,43.95,43.86,43.91,45502.0,43.349,43.4083,43.3194,43.3688,45502.0
2025-02-05 11:05:00,43.91,43.94,43.83,43.86,30624.0,43.3688,43.3984,43.2898,43.3194,30624.0
2025-02-05 11:10:00,43.86,43.86,43.67,43.68,53397.0,43.3194,43.3194,43.1317,43.1416,53397.0
2025-02-05 11:15:00,43.68,43.75,43.65,43.7,21919.0,43.1416,43.2107,43.112,43.1614,21919.0
2025-02-05 11:20:00,43.7,43.74,43.65,43.72,65382.0,43.1614,43.2009,43.112,43.1811,65382.0
2025-02-05 11:25:00,43.73,43.82,43.73,43.76,50071.0,43.191,43.2799,43.191,43.2206,50071.0
2025-02-05 11:30:00,43.77,43.81,43.71,43.76,36492.0,43.2305,43.27,43.1712,43.2206,36492.0
2025-02-05 11:35:00,43.76,43.8,43.71,43.78,42076.0,43.2206,43.2601,43.1712,43.2404,42076.0
2025-02-05 11:40:00,43.79,43.86,43.78,43.79,34379.0,43.2502,43.3194,43.2404,43.2502,34379.0
2025-02-05 11:45:00,43.79,43.8,43.72,43.77,20472.0,43.2502,43.2601,43.1811,43.2305,20472.0
2025-02-05 11:50:00,43.79,43.84,43.77,43.78,28379.0,43.2502,43.2996,43.2305,43.2404,28379.0
2025-02-05 11:55:00,43.79,43.79,43.72,43.74,29684.0,43.2502,43.2502,43.1811,43.2009,29684.0
2025-02-05 12:00:00,43.74,43.75,43.71,43.74,35709.0,43.2009,43.2107,43.1712,43.2009,35709.0
2025-02-05 12:05:00,43.73,43.75,43.72,43.73,22359.0,43.191,43.2107,43.1811,43.191,22359.0
2025-02-05 12:10:00,43.74,43.74,43.67,43.68,27241.0,43.2009,43.2009,43.1317,43.1416,27241.0
2025-02-05 12:15:00,43.68,43.84,43.67,43.8,1397164.0,43.1416,43.2996,43.1317,43.2601,1397164.0
2025-02-05 12:20:00,43.79,43.79,43.68,43.71,73546.0,43.2502,43.2502,43.1416,43.1712,73546.0
2025-02-05 12:25:00,43.7,43.7,43.66,43.69,80161.0,43.1614,43.1614,43.1218,43.1515,80161.0
2025-02-05 12:30:00,43.69,43.72,43.66,43.66,58267.0,43.1515,43.1811,43.1218,43.1218,58267.0
2025-02-05 12:35:00,43.67,43.68,43.63,43.65,29516.0,43.1317,43.1416,43.0922,43.112,29516.0
2025-02-05 12:40:00,43.66,43.7,43.64,43.65,44730.0,43.1218,43.1614,43.1021,43.112,44730.0
2025-02-05 12:45:00,43.64,43.66,43.62,43.64,46905.0,43.1021,43.1218,43.0823,43.1021,46905.0
2025-02-05 12:50:00,43.65,43.68,43.61,43.64,74711.0,43.112,43.1416,43.0725,43.1021,74711.0
2025-02-05 12:55:00,43.64,43.65,43.53,43.54,33680.0,43.1021,43.112,42.9935,43.0033,33680.0
2025-02-05 13:00:00,43.54,43.56,43.51,43.54,48496.0,43.0033,43.0231,42.9737,43.0033,48496.0
2025-02-05 13:05:00,43.53,43.66,43.52,43.62,28818.0,42.9935,43.1218,42.9836,43.0823,28818.0
2025-02-05 13:10:00,43.63,43.63,43.48,43.5,72123.0,43.0922,43.0922,42.9441,42.9638,72123.0
2025-02-05 13:15:00,43.5,43.58,43.49,43.52,65622.0,42.9638,43.0428,42.9539,42.9836,65622.0
2025-02-05 13:20:00,43.52,43.54,43.49,43.52,20538.0,42.9836,43.0033,42.9539,42.9836,20538.0
2025-02-05 13:25:00,43.52,43.53,43.5,43.5,33627.0,42.9836,42.9935,42.9638,42.9638,33627.0
2025-02-05 13:30:00,43.5,43.59,43.47,43.59,38027.0,42.9638,43.0527,42.9342,43.0527,38027.0
2025-02-05 13:35:00,43.58,43.58,43.55,43.55,25153.0,43.0428,43.0428,43.0132,43.0132,25153.0
2025-02-05 13:40:00,43.55,43.6,43.55,43.59,33964.0,43.0132,43.0626,43.0132,43.0527,33964.0
2025-02-05 13:45:00,43.59,43.6,43.53,43.54,53447.0,43.0527,43.0626,42.9935,43.0033,53447.0
2025-02-05 13:50:00,43.53,43.6,43.5,43.58,30722.0,42.9935,43.0626,42.9638,43.0428,30722.0
2025-02-05 13:55:00,43.59,43.59,43.54,43.57,27663.0,43.0527,43.0527,43.0033,43.033,27663.0
2025-02-05 14:00:00,43.57,43.6,43.57,43.59,23519.0,43.033,43.0626,43.033,43.0527,23519.0
2025-02-05 14:05:00,43.58,43.67,43.58,43.6,61347.0,43.0428,43.1317,43.0428,43.0626,61347.0
2025-02-05 14:10:00,43.59,43.61,43.58,43.59,36609.0,43.0527,43.0725,43.0428,43.0527,36609.0
2025-02-05 14:15:00,43.6,43.64,43.58,43.6,85509.0,43.0626,43.1021,43.0428,43.0626,85509.0
2025-02-05 14:20:00,43.6,43.68,43.58,43.59,100341.0,43.0626,43.1416,43.0428,43.0527,100341.0
2025-02-05 14:25:00,43.59,43.6,43.52,43.53,27691.0,43.0527,43.0626,42.9836,42.9935,27691.0
2025-02-05 14:30:00,43.53,43.55,43.48,43.5,75037.0,42.9935,43.0132,42.9441,42.9638,75037.0
2025-02-05 14:35:00,43.51,43.52,43.47,43.51,42452.0,42.9737,42.9836,42.9342,42.9737,42452.0
2025-02-05 14:40:00,43.51,43.51,43.4,43.4,50040.0,42.9737,42.9737,42.8651,42.8651,50040.0
2025-02-05 14:45:00,43.41,43.43,43.37,43.38,118028.0,42.8749,42.8947,42.8354,42.8453,118028.0
2025-02-05 14:50:00,43.37,43.44,43.34,43.44,53510.0,42.8354,42.9046,42.8058,42.9046,53510.0
2025-02-05 14:55:00,43.44,43.46,43.4,43.41,35543.0,42.9046,42.9243,42.8651,42.8749,35543.0
2025-02-05 15:00:00,43.41,43.48,43.4,43.44,94137.0,42.8749,42.9441,42.8651,42.9046,94137.0
2025-02-05 15:05:00,43.44,43.5,43.42,43.5,35946.0,42.9046,42.9638,42.8848,42.9638,35946.0
2025-02-05 15:10:00,43.5,43.54,43.49,43.53,29215.0,42.9638,43.0033,42.9539,42.9935,29215.0
2025-02-05 15:15:00,43.54,43.59,43.5,43.58,34994.0,43.0033,43.0527,42.9638,43.0428,34994.0
2025-02-05 15:20:00,43.58,43.59,43.49,43.49,52301.0,43.0428,43.0527,42.9539,42.9539,52301.0
2025-02-05 15:25:00,43.5,43.52,43.46,43.46,85233.0,42.9638,42.9836,42.9243,42.9243,85233.0
2025-02-05 15:30:00,43.47,43.59,43.46,43.55,77695.0,42.9342,43.0527,42.9243,43.0132,77695.0
2025-02-05 15:35:00,43.55,43.57,43.48,43.51,65771.0,43.0132,43.033,42.9441,42.9737,65771.0
2025-02-05 15:40:00,43.51,43.59,43.49,43.55,76876.0,42.9737,43.0527,42.9539,43.0132,76876.0
2025-02-05 15:45:00,43.55,43.55,43.49,43.51,96008.0,43.0132,43.0132,42.9539,42.9737,96008.0
2025-02-05 15:50:00,43.51,43.52,43.41,43.47,163666.0,42.9737,42.9836,42.8749,42.9342,163666.0
2025-02-05 15:55:00,43.47,43.57,43.42,43.52,578567.0,42.9342,43.033,42.8848,42.9836,578567.0
2025-02-06 09:30:00,43.68,43.8,43.31,43.31,102786.0,43.1416,43.2601,42.7762,42.7762,102786.0
2025-02-06 09:35:00,43.28,43.49,43.09,43.09,84283.0,42.7465,42.9539,42.5589,42.5589,84283.0
2025-02-06 09:40:00,43.08,43.28,42.92,43.22,298821.0,42.549,42.7465,42.391,42.6873,298821.0
2025-02-06 09:45:00,43.22,43.33,43.05,43.22,650438.0,42.6873,42.7959,42.5194,42.6873,650438.0
2025-02-06 09:50:00,43.22,43.26,43.02,43.14,240819.0,42.6873,42.7268,42.4897,42.6083,240819.0
2025-02-06 09:55:00,43.14,43.2,42.68,42.71,235429.0,42.6083,42.6675,42.1539,42.1836,235429.0
2025-02-06 10:00:00,42.71,42.81,42.56,42.7,194096.0,42.1836,42.2823,42.0354,42.1737,194096.0
2025-02-06 10:05:00,42.7,43.26,42.64,43.21,120836.0,42.1737,42.7268,42.1144,42.6774,120836.0
2025-02-06 10:10:00,43.22,43.22,43.06,43.09,36623.0,42.6873,42.6873,42.5292,42.5589,36623.0
2025-02-06 10:15:00,43.06,43.19,42.96,43.18,84430.0,42.5292,42.6576,42.4305,42.6478,84430.0
2025-02-06 10:20:00,43.18,43.31,43.07,43.27,117927.0,42.6478,42.7762,42.5391,42.7367,117927.0
2025-02-06 10:25:00,43.27,43.38,43.2,43.23,463511.0,42.7367,42.8453,42.6675,42.6971,463511.0
2025-02-06 10:30:00,43.23,43.25,43.1,43.19,120885.0,42.6971,42.7169,42.5688,42.6576,120885.0
2025-02-06 10:35:00,43.2,43.25,43.16,43.16,73301.0,42.6675,42.7169,42.628,42.628,73301.0
2025-02-06 10:40:00,43.17,43.21,43.08,43.16,54563.0,42.6379,42.6774,42.549,42.628,54563.0
2025-02-06 10:45:00,43.16,43.29,43.14,43.23,44804.0,42.628,42.7564,42.6083,42.6971,44804.0
2025-02-06 10:50:00,43.23,43.33,43.21,43.23,41962.0,42.6971,42.7959,42.6774,42.6971,41962.0
2025-02-06 10:55:00,43.22,43.22,43.1,43.17,40118.0,42.6873,42.6873,42.5688,42.6379,40118.0
2025-02-06 11:00:00,43.16,43.21,43.13,43.16,26508.0,42.628,42.6774,42.5984,42.628,26508.0
2025-02-06 11:05:00,43.15,43.18,43.11,43.16,25922.0,42.6181,42.6478,42.5786,42.628,25922.0
2025-02-06 11:10:00,43.17,43.2,43.11,43.13,19710.0,42.6379,42.6675,42.5786,42.5984,19710.0
2025-02-06 11:15:00,43.13,43.17,43.1,43.13,16233.0,42.5984,42.6379,42.5688,42.5984,16233.0
2025-02-06 11:20:00,43.13,43.15,43.06,43.08,35259.0,42.5984,42.6181,42.5292,42.549,35259.0
2025-02-06 11:25:00,43.07,43.1,43.03,43.03,42640.0,42.5391,42.5688,42.4996,42.4996,42640.0
2025-02-06 11:30:00,43.03,43.05,42.93,42.96,74593.0,42.4996,42.5194,42.4008,42.4305,74593.0
2025-02-06 11:35:00,42.97,42.98,42.83,42.83,66919.0,42.4404,42.4502,42.3021,42.3021,66919.0
2025-02-06 11:40:00,42.84,42.96,42.82,42.94,58318.0,42.312,42.4305,42.2922,42.4107,58318.0
2025-02-06 11:45:00,42.94,42.96,42.86,42.91,34770.0,42.4107,42.4305,42.3317,42.3811,34770.0
2025-02-06 11:50:00,42.91,42.95,42.89,42.95,23745.0,42.3811,42.4206,42.3613,42.4206,23745.0
2025-02-06 11:55:00,42.95,42.95,42.85,42.88,29359.0,42.4206,42.4206,42.3218,42.3515,29359.0
2025-02-06 12:00:00,42.88,42.9,42.77,42.82,98320.0,42.3515,42.3712,42.2428,42.2922,98320.0
2025-02-06 12:05:00,42.82,42.89,42.81,42.86,34854.0,42.2922,42.3613,42.2823,42.3317,34854.0
2025-02-06 12:10:00,42.85,42.95,42.84,42.89,39073.0,42.3218,42.4206,42.312,42.3613,39073.0
2025-02-06 12:15:00,42.88,42.95,42.88,42.93,51426.0,42.3515,42.4206,42.3515,42.4008,51426.0
2025-02-06 12:20:00,42.93,42.96,42.89,42.94,34402.0,42.4008,42.4305,42.3613,42.4107,34402.0
2025-02-06 12:25:00,42.93,43.0,42.92,42.93,26256.0,42.4008,42.47,42.391,42.4008,26256.0
2025-02-06 12:30:00,42.93,42.95,42.9,42.95,33828.0,42.4008,42.4206,42.3712,42.4206,33828.0
2025-02-06 12:35:00,42.95,42.96,42.91,42.95,40932.0,42.4206,42.4305,42.3811,42.4206,40932.0
2025-02-06 12:40:00,42.95,42.96,42.92,42.95,37986.0,42.4206,42.4305,42.391,42.4206,37986.0
2025-02-06 12:45:00,42.95,42.95,42.91,42.92,43928.0,42.4206,42.4206,42.3811,42.391,43928.0
2025-02-06 12:50:00,42.93,42.95,42.91,42.93,43666.0,42.4008,42.4206,42.3811,42.4008,43666.0
2025-02-06 12:55:00,42.93,42.95,42.9,42.91,30520.0,42.4008,42.4206,42.3712,42.3811,30520.0
2025-02-06 13:00:00,42.91,42.96,42.9,42.93,143342.0,42.3811,42.4305,42.3712,42.4008,143342.0
2025-02-06 13:05:00,42.92,43.01,42.91,42.91,249473.0,42.391,42.4799,42.3811,42.3811,249473.0
2025-02-06 13:10:00,42.93,43.12,42.92,43.04,556486.0,42.4008,42.5885,42.391,42.5095,556486.0
2025-02-06 13:15:00,43.03,43.08,43.03,43.07,39056.0,42.4996,42.549,42.4996,42.5391,39056.0
2025-02-06 13:20:00,43.06,43.06,42.96,42.98,48454.0,42.5292,42.5292,42.4305,42.4502,48454.0
2025-02-06 13:25:00,42.98,42.99,42.93,42.93,27949.0,42.4502,42.4601,42.4008,42.4008,27949.0
2025-02-06 13:30:00,42.94,42.98,42.92,42.95,23542.0,42.4107,42.4502,42.391,42.4206,23542.0
2025-02-06 13:35:00,42.96,42.97,42.94,42.97,14713.0,42.4305,42.4404,42.4107,42.4404,14713.0
2025-02-06 13:40:00,42.97,42.98,42.83,42.85,118700.0,42.4404,42.4502,42.3021,42.3218,118700.0
2025-02-06 13:45:00,42.84,42.87,42.82,42.85,44585.0,42.312,42.3416,42.2922,42.3218,44585.0
2025-02-06 13:50:00,42.86,42.86,42.77,42.8,87592.0,42.3317,42.3317,42.2428,42.2724,87592.0
2025-02-06 13:55:00,42.8,42.82,42.75,42.76,41843.0,42.2724,42.2922,42.2231,42.2329,41843.0
2025-02-06 14:00:00,42.76,42.78,42.71,42.71,71318.0,42.2329,42.2527,42.1836,42.1836,71318.0
2025-02-06 14:05:00,42.72,42.77,42.68,42.69,44836.0,42.1934,42.2428,42.1539,42.1638,44836.0
2025-02-06 14:10:00,42.7,42.75,42.62,42.63,29650.0,42.1737,42.2231,42.0947,42.1045,29650.0
2025-02-06 14:15:00,42.62,42.63,42.54,42.6,58245.0,42.0947,42.1045,42.0157,42.0749,58245.0
2025-02-06 14:20:00,42.59,42.63,42.57,42.6,24790.0,42.065,42.1045,42.0453,42.0749,24790.0
2025-02-06 14:25:00,42.61,42.61,42.55,42.61,42730.0,42.0848,42.0848,42.0255,42.0848,42730.0
2025-02-06 14:30:00,42.6,42.6,42.45,42.47,62860.0,42.0749,42.0749,41.9268,41.9465,62860.0
2025-02-06 14:35:00,42.47,42.51,42.45,42.5,58943.0,41.9465,41.986,41.9268,41.9761,58943.0
2025-02-06 14:40:00,42.5,42.5,42.38,42.41,60382.0,41.9761,41.9761,41.8576,41.8873,60382.0
2025-02-06 14:45:00,42.41,42.44,42.26,42.26,74183.0,41.8873,41.9169,41.7391,41.7391,74183.0
2025-02-06 14:50:00,42.26,42.43,42.21,42.38,155978.0,41.7391,41.907,41.6897,41.8576,155978.0
2025-02-06 14:55:00,42.38,42.38,42.21,42.25,56528.0,41.8576,41.8576,41.6897,41.7292,56528.0
2025-02-06 15:00:00,42.25,42.25,42.09,42.18,131146.0,41.7292,41.7292,41.5712,41.6601,131146.0
2025-02-06 15:05:00,42.16,42.32,42.11,42.15,370007.0,41.6403,41.7984,41.591,41.6305,370007.0
2025-02-06 15:10:00,42.15,42.26,42.13,42.18,74046.0,41.6305,41.7391,41.6107,41.6601,74046.0
2025-02-06 15:15:00,42.18,42.28,42.17,42.21,66681.0,41.6601,41.7589,41.6502,41.6897,66681.0
2025-02-06 15:20:00,42.21,42.23,42.17,42.19,55319.0,41.6897,41.7095,41.6502,41.67,55319.0
2025-02-06 15:25:00,42.19,42.27,42.14,42.16,86499.0,41.67,41.749,41.6206,41.6403,86499.0
2025-02-06 15:30:00,42.16,42.21,42.08,42.09,319709.0,41.6403,41.6897,41.5613,41.5712,319709.0
2025-02-06 15:35:00,42.09,42.12,42.05,42.12,237272.0,41.5712,41.6008,41.5317,41.6008,237272.0
2025-02-06 15:40:00,42.12,42.25,42.09,42.11,360505.0,41.6008,41.7292,41.5712,41.591,360505.0
2025-02-06 15:45:00,42.11,42.24,42.09,42.15,172740.0,41.591,41.7194,41.5712,41.6305,172740.0
2025-02-06 15:50:00,42.15,42.33,42.15,42.23,460030.0,41.6305,41.8082,41.6305,41.7095,460030.0
2025-02-06 15:55:00,42.23,42.33,42.2,42.32,607951.0,41.7095,41.8082,41.6798,41.7984,607951.0
2025-02-07 09:30:00,43.0,43.16,42.81,43.06,157473.0,42.47,42.628,42.2823,42.5292,157473.0
2025-02-07 09:35:00,43.07,43.09,42.77,42.86,38127.0,42.5391,42.5589,42.2428,42.3317,38127.0
2025-02-07 09:40:00,42.87,42.97,42.84,42.95,36821.0,42.3416,42.4404,42.312,42.4206,36821.0
2025-02-07 09:45:00,42.97,43.28,42.94,43.25,81921.0,42.4404,42.7465,42.4107,42.7169,81921.0
2025-02-07 09:50:00,43.25,43.45,43.2,43.43,113889.0,42.7169,42.9144,42.6675,42.8947,113889.0
2025-02-07 09:55:00,43.43,43.61,43.42,43.46,69623.0,42.8947,43.0725,42.8848,42.9243,69623.0
2025-02-07 10:00:00,43.43,43.51,43.17,43.47,71687.0,42.8947,42.9737,42.6379,42.9342,71687.0
2025-02-07 10:05:00,43.47,43.63,43.43,43.59,245613.0,42.9342,43.0922,42.8947,43.0527,245613.0
2025-02-07 10:10:00,43.59,43.66,43.55,43.65,84214.0,43.0527,43.1218,43.0132,43.112,84214.0
2025-02-07 10:15:00,43.65,43.82,43.6,43.76,90649.0,43.112,43.2799,43.0626,43.2206,90649.0
2025-02-07 10:20:00,43.77,44.02,43.76,43.93,100948.0,43.2305,43.4774,43.2206,43.3885,100948.0
2025-02-07 10:25:00,43.93,44.02,43.89,44.0,83675.0,43.3885,43.4774,43.349,43.4577,83675.0
2025-02-07 10:30:00,43.99,44.07,43.93,44.02,129857.0,43.4478,43.5268,43.3885,43.4774,129857.0
2025-02-07 10:35:00,44.01,44.1,43.88,43.92,58010.0,43.4675,43.5564,43.3391,43.3786,58010.0
2025-02-07 10:40:00,43.92,44.02,43.92,44.0,44269.0,43.3786,43.4774,43.3786,43.4577,44269.0
2025-02-07 10:45:00,43.98,44.01,43.8,43.87,100587.0,43.4379,43.4675,43.2601,43.3293,100587.0
2025-02-07 10:50:00,43.86,43.88,43.32,43.36,203284.0,43.3194,43.3391,42.786,42.8255,203284.0
2025-02-07 10:55:00,43.38,43.48,43.3,43.4,72299.0,42.8453,42.9441,42.7663,42.8651,72299.0
2025-02-07 11:00:00,43.4,43.41,43.27,43.39,42554.0,42.8651,42.8749,42.7367,42.8552,42554.0
2025-02-07 11:05:00,43.39,43.49,43.36,43.43,29601.0,42.8552,42.9539,42.8255,42.8947,29601.0
2025-02-07 11:10:00,43.43,43.47,43.16,43.2,68654.0,42.8947,42.9342,42.628,42.6675,68654.0
2025-02-07 11:15:00,43.21,43.34,43.17,43.2,223088.0,42.6774,42.8058,42.6379,42.6675,223088.0
2025-02-07 11:20:00,43.2,43.24,43.1,43.18,68185.0,42.6675,42.707,42.5688,42.6478,68185.0
2025-02-07 11:25:00,43.18,43.21,43.0,43.02,104619.0,42.6478,42.6774,42.47,42.4897,104619.0
2025-02-07 11:30:00,43.02,43.13,43.0,43.11,84824.0,42.4897,42.5984,42.47,42.5786,84824.0
2025-02-07 11:35:00,43.1,43.1,43.01,43.01,37982.0,42.5688,42.5688,42.4799,42.4799,37982.0
2025-02-07 11:40:00,43.0,43.13,42.97,43.0,108211.0,42.47,42.5984,42.4404,42.47,108211.0
2025-02-07 11:45:00,43.0,43.03,42.95,43.0,84922.0,42.47,42.4996,42.4206,42.47,84922.0
2025-02-07 11:50:00,43.0,43.0,42.89,42.92,28607.0,42.47,42.47,42.3613,42.391,28607.0
2025-02-07 11:55:00,42.93,43.01,42.88,42.91,26392.0,42.4008,42.4799,42.3515,42.3811,26392.0
2025-02-07 12:00:00,42.9,43.09,42.89,43.04,70867.0,42.3712,42.5589,42.3613,42.5095,70867.0
2025-02-07 12:05:00,43.04,43.12,42.99,43.02,118989.0,42.5095,42.5885,42.4601,42.4897,118989.0
2025-02-07 12:10:00,43.02,43.02,42.94,42.96,44256.0,42.4897,42.4897,42.4107,42.4305,44256.0
2025-02-07 12:15:00,42.96,43.0,42.9,42.93,82627.0,42.4305,42.47,42.3712,42.4008,82627.0
2025-02-07 12:20:00,42.93,43.21,42.91,43.15,562014.0,42.4008,42.6774,42.3811,42.6181,562014.0
2025-02-07 12:25:00,43.16,43.28,43.16,43.2,30253.0,42.628,42.7465,42.628,42.6675,30253.0
2025-02-07 12:30:00,43.19,43.3,43.16,43.3,15037.0,42.6576,42.7663,42.628,42.7663,15037.0
2025-02-07 12:35:00,43.3,43.38,43.26,43.36,19027.0,42.7663,42.8453,42.7268,42.8255,19027.0
2025-02-07 12:40:00,43.36,43.38,43.31,43.34,29996.0,42.8255,42.8453,42.7762,42.8058,29996.0
2025-02-07 12:45:00,43.34,43.42,43.33,43.4,23159.0,42.8058,42.8848,42.7959,42.8651,23159.0
2025-02-07 12:50:00,43.4,43.4,43.3,43.31,23383.0,42.8651,42.8651,42.7663,42.7762,23383.0
2025-02-07 12:55:00,43.31,43.34,43.22,43.24,43714.0,42.7762,42.8058,42.6873,42.707,43714.0
2025-02-07 13:00:00,43.24,43.28,43.21,43.25,21832.0,42.707,42.7465,42.6774,42.7169,21832.0
2025-02-07 13:05:00,43.27,43.28,43.19,43.2,29727.0,42.7367,42.7465,42.6576,42.6675,29727.0
2025-02-07 13:10:00,43.2,43.23,43.12,43.15,37085.0,42.6675,42.6971,42.5885,42.6181,37085.0
2025-02-07 13:15:00,43.16,43.21,43.12,43.14,24628.0,42.628,42.6774,42.5885,42.6083,24628.0
2025-02-07 13:20:00,43.12,43.14,43.05,43.1,26168.0,42.5885,42.6083,42.5194,42.5688,26168.0
2025-02-07 13:25:00,43.11,43.11,43.01,43.03,21070.0,42.5786,42.5786,42.4799,42.4996,21070.0
2025-02-07 13:30:00,43.02,43.04,42.99,43.01,67043.0,42.4897,42.5095,42.4601,42.4799,67043.0
2025-02-07 13:35:00,43.02,43.08,42.98,43.08,33637.0,42.4897,42.549,42.4502,42.549,33637.0
2025-02-07 13:40:00,43.05,43.1,42.98,43.05,228118.0,42.5194,42.5688,42.4502,42.5194,228118.0
2025-02-07 13:45:00,43.06,43.09,42.99,43.02,18708.0,42.5292,42.5589,42.4601,42.4897,18708.0
2025-02-07 13:50:00,43.01,43.01,42.92,42.98,41451.0,42.4799,42.4799,42.391,42.4502,41451.0
2025-02-07 13:55:00,42.98,42.98,42.88,42.92,121717.0,42.4502,42.4502,42.3515,42.391,121717.0
2025-02-07 14:00:00,42.91,43.02,42.91,43.02,16740.0,42.3811,42.4897,42.3811,42.4897,16740.0
2025-02-07 14:05:00,43.01,43.11,43.0,43.11,37447.0,42.4799,42.5786,42.47,42.5786,37447.0
2025-02-07 14:10:00,43.11,43.11,43.06,43.09,19676.0,42.5786,42.5786,42.5292,42.5589,19676.0
2025-02-07 14:15:00,43.08,43.13,43.07,43.12,25204.0,42.549,42.5984,42.5391,42.5885,25204.0
2025-02-07 14:20:00,43.12,43.12,43.05,43.1,18950.0,42.5885,42.5885,42.5194,42.5688,18950.0
2025-02-07 14:25:00,43.1,43.14,43.07,43.09,16098.0,42.5688,42.6083,42.5391,42.5589,16098.0
2025-02-07 14:30:00,43.09,43.13,43.05,43.1,28646.0,42.5589,42.5984,42.5194,42.5688,28646.0
2025-02-07 14:35:00,43.1,43.16,43.09,43.14,25702.0,42.5688,42.628,42.5589,42.6083,25702.0
2025-02-07 14:40:00,43.14,43.14,43.1,43.12,23212.0,42.6083,42.6083,42.5688,42.5885,23212.0
2025-02-07 14:45:00,43.12,43.17,43.1,43.12,162065.0,42.5885,42.6379,42.5688,42.5885,162065.0
2025-02-07 14:50:00,43.12,43.27,43.12,43.2,43773.0,42.5885,42.7367,42.5885,42.6675,43773.0
2025-02-07 14:55:00,43.19,43.21,43.08,43.08,27734.0,42.6576,42.6774,42.549,42.549,27734.0
2025-02-07 15:00:00,43.07,43.07,42.98,43.0,57603.0,42.5391,42.5391,42.4502,42.47,57603.0
2025-02-07 15:05:00,43.0,43.06,42.98,42.98,52746.0,42.47,42.5292,42.4502,42.4502,52746.0
2025-02-07 15:10:00,42.98,43.12,42.96,43.08,217049.0,42.4502,42.5885,42.4305,42.549,217049.0
2025-02-07 15:15:00,43.08,43.08,43.01,43.02,62280.0,42.549,42.549,42.4799,42.4897,62280.0
2025-02-07 15:20:00,43.02,43.05,42.99,43.04,81984.0,42.4897,42.5194,42.4601,42.5095,81984.0
2025-02-07 15:25:00,43.04,43.08,43.0,43.07,69697.0,42.5095,42.549,42.47,42.5391,69697.0
2025-02-07 15:30:00,43.07,43.16,43.07,43.15,102781.0,42.5391,42.628,42.5391,42.6181,102781.0
2025-02-07 15:35:00,43.15,43.17,43.11,43.12,68020.0,42.6181,42.6379,42.5786,42.5885,68020.0
2025-02-07 15:40:00,43.12,43.14,43.08,43.09,106020.0,42.5885,42.6083,42.549,42.5589,106020.0
2025-02-07 15:45:00,43.09,43.21,43.09,43.09,334680.0,42.5589,42.6774,42.5589,42.5589,334680.0
2025-02-07 15:50:00,43.1,43.11,42.98,43.01,145839.0,42.5688,42.5786,42.4502,42.4799,145839.0
2025-02-07 15:55:00,43.01,43.03,42.95,42.97,562832.0,42.4799,42.4996,42.4206,42.4404,562832.0
2025-02-10 09:30:00,42.89,43.1,42.44,42.57,123750.0,42.6155,42.8241,42.1684,42.2975,123750.0
2025-02-10 09:35:00,42.61,42.95,42.6,42.62,34842.0,42.3373,42.6751,42.3273,42.3472,34842.0
2025-02-10 09:40:00,42.62,42.7,42.44,42.59,45633.0,42.3472,42.4267,42.1684,42.3174,45633.0
2025-02-10 09:45:00,42.59,42.64,42.43,42.49,28067.0,42.3174,42.3671,42.1584,42.218,28067.0
2025-02-10 09:50:00,42.49,42.56,42.42,42.48,44460.0,42.218,42.2876,42.1485,42.2081,44460.0
2025-02-10 09:55:00,42.47,42.55,42.41,42.49,47366.0,42.1982,42.2777,42.1386,42.218,47366.0
2025-02-10 10:00:00,42.49,42.53,42.44,42.48,49246.0,42.218,42.2578,42.1684,42.2081,49246.0
2025-02-10 10:05:00,42.48,42.52,42.33,42.44,32546.0,42.2081,42.2479,42.0591,42.1684,32546.0
2025-02-10 10:10:00,42.45,42.48,42.22,42.26,45529.0,42.1783,42.2081,41.9498,41.9895,45529.0
2025-02-10 10:15:00,42.25,42.37,42.24,42.34,63351.0,41.9796,42.0988,41.9696,42.069,63351.0
2025-02-10 10:20:00,42.32,42.52,42.31,42.48,75512.0,42.0491,42.2479,42.0392,42.2081,75512.0
2025-02-10 10:25:00,42.46,42.51,42.39,42.46,21392.0,42.1882,42.2379,42.1187,42.1882,21392.0
2025-02-10 10:30:00,42.46,42.52,42.36,42.52,113686.0,42.1882,42.2479,42.0889,42.2479,113686.0
2025-02-10 10:35:00,42.5,42.55,42.43,42.43,38457.0,42.228,42.2777,42.1584,42.1584,38457.0
2025-02-10 10:40:00,42.42,42.47,42.32,42.34,35789.0,42.1485,42.1982,42.0491,42.069,35789.0
2025-02-10 10:45:00,42.35,42.42,42.35,42.4,39168.0,42.0789,42.1485,42.0789,42.1286,39168.0
2025-02-10 10:50:00,42.39,42.44,42.34,42.39,19593.0,42.1187,42.1684,42.069,42.1187,19593.0
2025-02-10 10:55:00,42.38,42.45,42.33,42.38,24232.0,42.1088,42.1783,42.0591,42.1088,24232.0
2025-02-10 11:00:00,42.39,42.42,42.25,42.27,38170.0,42.1187,42.1485,41.9796,41.9995,38170.0
2025-02-10 11:05:00,42.27,42.29,42.2,42.23,38822.0,41.9995,42.0193,41.9299,41.9597,38822.0
2025-02-10 11:10:00,42.23,42.35,42.23,42.35,20262.0,41.9597,42.0789,41.9597,42.0789,20262.0
2025-02-10 11:15:00,42.34,42.36,42.26,42.3,25432.0,42.069,42.0889,41.9895,42.0293,25432.0
2025-02-10 11:20:00,42.29,42.35,42.28,42.35,26360.0,42.0193,42.0789,42.0094,42.0789,26360.0
2025-02-10 11:25:00,42.34,42.37,42.24,42.26,44151.0,42.069,42.0988,41.9696,41.9895,44151.0
2025-02-10 11:30:00,42.26,42.28,42.21,42.24,45331.0,41.9895,42.0094,41.9398,41.9696,45331.0
2025-02-10 11:35:00,42.23,42.27,42.22,42.26,34635.0,41.9597,41.9995,41.9498,41.9895,34635.0
2025-02-10 11:40:00,42.26,42.28,42.23,42.23,39141.0,41.9895,42.0094,41.9597,41.9597,39141.0
2025-02-10 11:45:00,42.23,42.23,42.1,42.17,96854.0,41.9597,41.9597,41.8305,41.9001,96854.0
2025-02-10 11:50:00,42.17,42.2,42.15,42.16,26204.0,41.9001,41.9299,41.8802,41.8902,26204.0
2025-02-10 11:55:00,42.17,42.21,42.17,42.2,31331.0,41.9001,41.9398,41.9001,41.9299,31331.0
2025-02-10 12:00:00,42.19,42.22,42.16,42.2,24498.0,41.92,41.9498,41.8902,41.9299,24498.0
2025-02-10 12:05:00,42.19,42.25,42.18,42.22,54558.0,41.92,41.9796,41.91,41.9498,54558.0
2025-02-10 12:10:00,42.21,42.21,42.09,42.14,65125.0,41.9398,41.9398,41.8206,41.8703,65125.0
2025-02-10 12:15:00,42.13,42.13,42.04,42.05,47098.0,41.8604,41.8604,41.7709,41.7809,47098.0
2025-02-10 12:20:00,42.05,42.07,42.02,42.02,22101.0,41.7809,41.8007,41.7511,41.7511,22101.0
2025-02-10 12:25:00,42.02,42.06,41.99,42.01,45313.0,41.7511,41.7908,41.7212,41.7411,45313.0
2025-02-10 12:30:00,42.02,42.06,41.99,42.01,42499.0,41.7511,41.7908,41.7212,41.7411,42499.0
2025-02-10 12:35:00,41.99,42.02,41.91,41.91,60508.0,41.7212,41.7511,41.6418,41.6418,60508.0
2025-02-10 12:40:00,41.92,41.94,41.89,41.92,50696.0,41.6517,41.6716,41.6219,41.6517,50696.0
2025-02-10 12:45:00,41.93,41.93,41.86,41.87,79092.0,41.6616,41.6616,41.5921,41.602,79092.0
2025-02-10 12:50:00,41.87,41.87,41.83,41.83,36902.0,41.602,41.602,41.5623,41.5623,36902.0
2025-02-10 12:55:00,41.84,41.91,41.83,41.89,62395.0,41.5722,41.6418,41.5623,41.6219,62395.0
2025-02-10 13:00:00,41.89,41.94,41.88,41.93,27052.0,41.6219,41.6716,41.612,41.6616,27052.0
2025-02-10 13:05:00,41.94,41.97,41.89,41.93,35086.0,41.6716,41.7014,41.6219,41.6616,35086.0
2025-02-10 13:10:00,41.94,41.96,41.91,41.95,34301.0,41.6716,41.6914,41.6418,41.6815,34301.0
2025-02-10 13:15:00,41.95,41.96,41.9,41.91,39969.0,41.6815,41.6914,41.6318,41.6418,39969.0
2025-02-10 13:20:00,41.91,42.0,41.91,41.98,32552.0,41.6418,41.7312,41.6418,41.7113,32552.0
2025-02-10 13:25:00,41.98,42.01,41.94,41.95,39364.0,41.7113,41.7411,41.6716,41.6815,39364.0
2025-02-10 13:30:00,41.95,41.97,41.89,41.89,51750.0,41.6815,41.7014,41.6219,41.6219,51750.0
2025-02-10 13:35:00,41.89,41.89,41.85,41.86,41443.0,41.6219,41.6219,41.5821,41.5921,41443.0
2025-02-10 13:40:00,41.87,41.92,41.85,41.87,32183.0,41.602,41.6517,41.5821,41.602,32183.0
2025-02-10 13:45:00,41.88,41.97,41.87,41.96,35711.0,41.612,41.7014,41.602,41.6914,35711.0
2025-02-10 13:50:00,41.96,41.99,41.93,41.93,32181.0,41.6914,41.7212,41.6616,41.6616,32181.0
2025-02-10 13:55:00,41.92,41.99,41.89,41.91,38885.0,41.6517,41.7212,41.6219,41.6418,38885.0
2025-02-10 14:00:00,41.91,41.98,41.89,41.9,47064.0,41.6418,41.7113,41.6219,41.6318,47064.0
2025-02-10 14:05:00,41.9,41.92,41.89,41.9,28419.0,41.6318,41.6517,41.6219,41.6318,28419.0
2025-02-10 14:10:00,41.9,41.94,41.87,41.92,46893.0,41.6318,41.6716,41.602,41.6517,46893.0
2025-02-10 14:15:00,41.93,41.96,41.9,41.95,24090.0,41.6616,41.6914,41.6318,41.6815,24090.0
2025-02-10 14:20:00,41.95,41.95,41.9,41.91,30294.0,41.6815,41.6815,41.6318,41.6418,30294.0
2025-02-10 14:25:00,41.91,41.92,41.86,41.88,35629.0,41.6418,41.6517,41.5921,41.612,35629.0
2025-02-10 14:30:00,41.88,41.93,41.85,41.9,63805.0,41.612,41.6616,41.5821,41.6318,63805.0
2025-02-10 14:35:00,41.9,41.94,41.89,41.94,30116.0,41.6318,41.6716,41.6219,41.6716,30116.0
2025-02-10 14:40:00,41.94,41.94,41.88,41.91,53758.0,41.6716,41.6716,41.612,41.6418,53758.0
2025-02-10 14:45:00,41.91,41.95,41.9,41.92,42145.0,41.6418,41.6815,41.6318,41.6517,42145.0
2025-02-10 14:50:00,41.93,41.93,41.86,41.89,46918.0,41.6616,41.6616,41.5921,41.6219,46918.0
2025-02-10 14:55:00,41.89,41.93,41.88,41.88,38169.0,41.6219,41.6616,41.612,41.612,38169.0
2025-02-10 15:00:00,41.87,41.89,41.83,41.87,44720.0,41.602,41.6219,41.5623,41.602,44720.0
2025-02-10 15:05:00,41.87,41.88,41.84,41.87,34193.0,41.602,41.612,41.5722,41.602,34193.0
2025-02-10 15:10:00,41.87,41.87,41.79,41.8,67013.0,41.602,41.602,41.5225,41.5325,67013.0
2025-02-10 15:15:00,41.8,41.83,41.8,41.8,40034.0,41.5325,41.5623,41.5325,41.5325,40034.0
2025-02-10 15:20:00,41.8,41.81,41.7,41.71,56304.0,41.5325,41.5424,41.4331,41.443,56304.0
2025-02-10 15:25:00,41.71,41.74,41.68,41.72,58864.0,41.443,41.4728,41.4132,41.453,58864.0
2025-02-10 15:30:00,41.72,41.84,41.72,41.83,72217.0,41.453,41.5722,41.453,41.5623,72217.0
2025-02-10 15:35:00,41.85,41.87,41.82,41.85,56395.0,41.5821,41.602,41.5523,41.5821,56395.0
2025-02-10 15:40:00,41.86,41.86,41.75,41.77,60192.0,41.5921,41.5921,41.4828,41.5027,60192.0
2025-02-10 15:45:00,41.77,41.81,41.65,41.75,108784.0,41.5027,41.5424,41.3834,41.4828,108784.0
2025-02-10 15:50:00,41.75,41.83,41.62,41.63,120461.0,41.4828,41.5623,41.3536,41.3636,120461.0
2025-02-10 15:55:00,41.64,41.7,41.57,41.68,418749.0,41.3735,41.4331,41.3039,41.4132,418749.0
2025-02-11 09:30:00,41.38,41.49,41.18,41.3,70914.0,41.1152,41.2244,40.9164,41.0357,70914.0
2025-02-11 09:35:00,41.3,41.38,41.15,41.3,37269.0,41.0357,41.1152,40.8866,41.0357,37269.0
2025-02-11 09:40:00,41.26,41.34,41.16,41.22,43062.0,40.9959,41.0754,40.8966,40.9562,43062.0
2025-02-11 09:45:00,41.21,41.33,41.16,41.3,15326.0,40.9462,41.0655,40.8966,41.0357,15326.0
2025-02-11 09:50:00,41.3,41.43,41.27,41.43,24145.0,41.0357,41.1648,41.0059,41.1648,24145.0
2025-02-11 09:55:00,41.44,41.48,41.36,41.48,37602.0,41.1748,41.2145,41.0953,41.2145,37602.0
2025-02-11 10:00:00,41.47,41.47,41.41,41.46,41628.0,41.2046,41.2046,41.145,41.1946,41628.0
2025-02-11 10:05:00,41.44,41.46,41.29,41.36,67392.0,41.1748,41.1946,41.0257,41.0953,67392.0
2025-02-11 10:10:00,41.37,41.58,41.32,41.55,35841.0,41.1052,41.3139,41.0555,41.2841,35841.0
2025-02-11 10:15:00,41.56,41.56,41.41,41.47,36426.0,41.294,41.294,41.145,41.2046,36426.0
2025-02-11 10:20:00,41.47,41.53,41.45,41.5,24479.0,41.2046,41.2642,41.1847,41.2344,24479.0
2025-02-11 10:25:00,41.47,41.51,41.41,41.44,49413.0,41.2046,41.2443,41.145,41.1748,49413.0
2025-02-11 10:30:00,41.44,41.49,41.42,41.44,26086.0,41.1748,41.2244,41.1549,41.1748,26086.0
2025-02-11 10:35:00,41.45,41.48,41.43,41.45,28929.0,41.1847,41.2145,41.1648,41.1847,28929.0
2025-02-11 10:40:00,41.45,41.47,41.33,41.37,44597.0,41.1847,41.2046,41.0655,41.1052,44597.0
2025-02-11 10:45:00,41.39,41.46,41.39,41.41,26946.0,41.1251,41.1946,41.1251,41.145,26946.0
2025-02-11 10:50:00,41.43,41.46,41.39,41.43,27765.0,41.1648,41.1946,41.1251,41.1648,27765.0
2025-02-11 10:55:00,41.43,41.47,41.4,41.41,43867.0,41.1648,41.2046,41.135,41.145,43867.0
2025-02-11 11:00:00,41.43,41.59,41.41,41.55,39447.0,41.1648,41.3238,41.145,41.2841,39447.0
2025-02-11 11:05:00,41.57,41.59,41.53,41.57,30019.0,41.3039,41.3238,41.2642,41.3039,30019.0
2025-02-11 11:10:00,41.58,41.7,41.52,41.68,83751.0,41.3139,41.4331,41.2543,41.4132,83751.0
2025-02-11 11:15:00,41.68,41.74,41.62,41.69,25730.0,41.4132,41.4728,41.3536,41.4232,25730.0
2025-02-11 11:20:00,41.7,41.7,41.64,41.67,32939.0,41.4331,41.4331,41.3735,41.4033,32939.0
2025-02-11 11:25:00,41.69,41.69,41.61,41.66,31173.0,41.4232,41.4232,41.3437,41.3934,31173.0
2025-02-11 11:30:00,41.65,41.74,41.64,41.7,62616.0,41.3834,41.4728,41.3735,41.4331,62616.0
2025-02-11 11:35:00,41.69,41.73,41.62,41.66,30603.0,41.4232,41.4629,41.3536,41.3934,30603.0
2025-02-11 11:40:00,41.65,41.72,41.63,41.69,28570.0,41.3834,41.453,41.3636,41.4232,28570.0
2025-02-11 11:45:00,41.69,41.7,41.65,41.7,31533.0,41.4232,41.4331,41.3834,41.4331,31533.0
2025-02-11 11:50:00,41.7,41.72,41.68,41.69,31057.0,41.4331,41.453,41.4132,41.4232,31057.0
2025-02-11 11:55:00,41.68,41.8,41.67,41.79,40511.0,41.4132,41.5325,41.4033,41.5225,40511.0
2025-02-11 12:00:00,41.78,41.8,41.73,41.79,29186.0,41.5126,41.5325,41.4629,41.5225,29186.0
2025-02-11 12:05:00,41.78,41.81,41.73,41.75,15433.0,41.5126,41.5424,41.4629,41.4828,15433.0
2025-02-11 12:10:00,41.75,41.86,41.74,41.86,21907.0,41.4828,41.5921,41.4728,41.5921,21907.0
2025-02-11 12:15:00,41.86,41.86,41.79,41.81,25899.0,41.5921,41.5921,41.5225,41.5424,25899.0
2025-02-11 12:20:00,41.81,41.85,41.77,41.84,28560.0,41.5424,41.5821,41.5027,41.5722,28560.0
2025-02-11 12:25:00,41.84,41.86,41.82,41.86,23740.0,41.5722,41.5921,41.5523,41.5921,23740.0
2025-02-11 12:30:00,41.85,41.87,41.83,41.87,17664.0,41.5821,41.602,41.5623,41.602,17664.0
2025-02-11 12:35:00,41.86,41.86,41.81,41.82,22372.0,41.5921,41.5921,41.5424,41.5523,22372.0
2025-02-11 12:40:00,41.81,41.84,41.78,41.84,10058.0,41.5424,41.5722,41.5126,41.5722,10058.0
2025-02-11 12:45:00,41.84,41.86,41.83,41.83,19544.0,41.5722,41.5921,41.5623,41.5623,19544.0
2025-02-11 12:50:00,41.83,41.83,41.78,41.78,16833.0,41.5623,41.5623,41.5126,41.5126,16833.0
2025-02-11 12:55:00,41.79,41.82,41.79,41.8,11736.0,41.5225,41.5523,41.5225,41.5325,11736.0
2025-02-11 13:00:00,41.8,41.81,41.73,41.73,15030.0,41.5325,41.5424,41.4629,41.4629,15030.0
2025-02-11 13:05:00,41.7,41.71,41.63,41.66,35245.0,41.4331,41.443,41.3636,41.3934,35245.0
2025-02-11 13:10:00,41.66,41.67,41.61,41.64,27805.0,41.3934,41.4033,41.3437,41.3735,27805.0
2025-02-11 13:15:00,41.64,41.71,41.63,41.71,19787.0,41.3735,41.443,41.3636,41.443,19787.0
2025-02-11 13:20:00,41.7,41.73,41.66,41.71,25352.0,41.4331,41.4629,41.3934,41.443,25352.0
2025-02-11 13:25:00,41.72,41.72,41.65,41.65,18921.0,41.453,41.453,41.3834,41.3834,18921.0
2025-02-11 13:30:00,41.66,41.71,41.64,41.64,21456.0,41.3934,41.443,41.3735,41.3735,21456.0
2025-02-11 13:35:00,41.63,41.66,41.61,41.64,24382.0,41.3636,41.3934,41.3437,41.3735,24382.0
2025-02-11 13:40:00,41.65,41.66,41.61,41.63,20299.0,41.3834,41.3934,41.3437,41.3636,20299.0
2025-02-11 13:45:00,41.63,41.66,41.61,41.66,13776.0,41.3636,41.3934,41.3437,41.3934,13776.0
2025-02-11 13:50:00,41.65,41.65,41.58,41.6,25756.0,41.3834,41.3834,41.3139,41.3337,25756.0
2025-02-11 13:55:00,41.6,41.6,41.51,41.52,25431.0,41.3337,41.3337,41.2443,41.2543,25431.0
2025-02-11 14:00:00,41.52,41.54,41.49,41.54,27597.0,41.2543,41.2741,41.2244,41.2741,27597.0
2025-02-11 14:05:00,41.53,41.56,41.51,41.55,29042.0,41.2642,41.294,41.2443,41.2841,29042.0
2025-02-11 14:10:00,41.55,41.57,41.54,41.55,24713.0,41.2841,41.3039,41.2741,41.2841,24713.0
2025-02-11 14:15:00,41.55,41.57,41.52,41.54,34695.0,41.2841,41.3039,41.2543,41.2741,34695.0
2025-02-11 14:20:00,41.54,41.55,41.47,41.51,34415.0,41.2741,41.2841,41.2046,41.2443,34415.0
2025-02-11 14:25:00,41.51,41.53,41.46,41.49,28824.0,41.2443,41.2642,41.1946,41.2244,28824.0
2025-02-11 14:30:00,41.5,41.52,41.5,41.5,17836.0,41.2344,41.2543,41.2344,41.2344,17836.0
2025-02-11 14:35:00,41.5,41.51,41.47,41.48,52916.0,41.2344,41.2443,41.2046,41.2145,52916.0
2025-02-11 14:40:00,41.49,41.56,41.47,41.55,42841.0,41.2244,41.294,41.2046,41.2841,42841.0
2025-02-11 14:45:00,41.56,41.56,41.53,41.53,40718.0,41.294,41.294,41.2642,41.2642,40718.0
2025-02-11 14:50:00,41.54,41.55,41.51,41.54,31225.0,41.2741,41.2841,41.2443,41.2741,31225.0
2025-02-11 14:55:00,41.53,41.56,41.48,41.49,63951.0,41.2642,41.294,41.2145,41.2244,63951.0
2025-02-11 15:00:00,41.48,41.53,41.41,41.45,51544.0,41.2145,41.2642,41.145,41.1847,51544.0
2025-02-11 15:05:00,41.44,41.45,41.41,41.41,37588.0,41.1748,41.1847,41.145,41.145,37588.0
2025-02-11 15:10:00,41.41,41.42,41.32,41.34,52517.0,41.145,41.1549,41.0555,41.0754,52517.0
2025-02-11 15:15:00,41.33,41.37,41.31,41.35,52725.0,41.0655,41.1052,41.0456,41.0853,52725.0
2025-02-11 15:20:00,41.34,41.35,41.31,41.32,44130.0,41.0754,41.0853,41.0456,41.0555,44130.0
2025-02-11 15:25:00,41.32,41.33,41.27,41.29,48904.0,41.0555,41.0655,41.0059,41.0257,48904.0
2025-02-11 15:30:00,41.29,41.41,41.28,41.41,59042.0,41.0257,41.145,41.0158,41.145,59042.0
2025-02-11 15:35:00,41.41,41.41,41.34,41.38,55361.0,41.145,41.145,41.0754,41.1152,55361.0
2025-02-11 15:40:00,41.37,41.4,41.35,41.38,76044.0,41.1052,41.135,41.0853,41.1152,76044.0
2025-02-11 15:45:00,41.38,41.39,41.29,41.31,61941.0,41.1152,41.1251,41.0257,41.0456,61941.0
2025-02-11 15:50:00,41.31,41.35,41.28,41.29,140544.0,41.0456,41.0853,41.0158,41.0257,140544.0
2025-02-11 15:55:00,41.29,41.31,41.23,41.26,394353.0,41.0257,41.0456,40.9661,40.9959,394353.0
2025-02-12 09:30:00,41.43,41.72,41.41,41.47,115723.0,41.1648,41.453,41.145,41.2046,115723.0
2025-02-12 09:35:00,41.47,41.76,41.42,41.71,39874.0,41.2046,41.4927,41.1549,41.443,39874.0
2025-02-12 09:40:00,41.71,41.73,41.56,41.59,61724.0,41.443,41.4629,41.294,41.3238,61724.0
2025-02-12 09:45:00,41.59,41.82,41.58,41.77,70398.0,41.3238,41.5523,41.3139,41.5027,70398.0
2025-02-12 09:50:00,41.75,41.75,41.6,41.7,53859.0,41.4828,41.4828,41.3337,41.4331,53859.0
2025-02-12 09:55:00,41.7,41.76,41.64,41.74,41387.0,41.4331,41.4927,41.3735,41.4728,41387.0
2025-02-12 10:00:00,41.75,41.98,41.74,41.95,69264.0,41.4828,41.7113,41.4728,41.6815,69264.0
2025-02-12 10:05:00,41.95,41.99,41.71,41.72,48036.0,41.6815,41.7212,41.443,41.453,48036.0
2025-02-12 10:10:00,41.72,41.75,41.57,41.58,21392.0,41.453,41.4828,41.3039,41.3139,21392.0
2025-02-12 10:15:00,41.57,41.71,41.56,41.67,44488.0,41.3039,41.443,41.294,41.4033,44488.0
2025-02-12 10:20:00,41.66,41.72,41.58,41.67,56012.0,41.3934,41.453,41.3139,41.4033,56012.0
2025-02-12 10:25:00,41.67,41.67,41.61,41.63,27090.0,41.4033,41.4033,41.3437,41.3636,27090.0
2025-02-12 10:30:00,41.64,41.71,41.63,41.66,40798.0,41.3735,41.443,41.3636,41.3934,40798.0
2025-02-12 10:35:00,41.66,41.7,41.56,41.56,41845.0,41.3934,41.4331,41.294,41.294,41845.0
2025-02-12 10:40:00,41.57,41.63,41.48,41.5,23602.0,41.3039,41.3636,41.2145,41.2344,23602.0
2025-02-12 10:45:00,41.5,41.5,41.39,41.4,25941.0,41.2344,41.2344,41.1251,41.135,25941.0
2025-02-12 10:50:00,41.4,41.41,41.35,41.37,25058.0,41.135,41.145,41.0853,41.1052,25058.0
2025-02-12 10:55:00,41.37,41.41,41.32,41.36,46382.0,41.1052,41.145,41.0555,41.0953,46382.0
2025-02-12 11:00:00,41.36,41.52,41.35,41.48,28368.0,41.0953,41.2543,41.0853,41.2145,28368.0
2025-02-12 11:05:00,41.47,41.54,41.46,41.53,46795.0,41.2046,41.2741,41.1946,41.2642,46795.0
2025-02-12 11:10:00,41.53,41.55,41.45,41.49,43712.0,41.2642,41.2841,41.1847,41.2244,43712.0
2025-02-12 11:15:00,41.49,41.51,41.45,41.46,35945.0,41.2244,41.2443,41.1847,41.1946,35945.0
2025-02-12 11:20:00,41.46,41.54,41.46,41.5,30414.0,41.1946,41.2741,41.1946,41.2344,30414.0
2025-02-12 11:25:00,41.5,41.56,41.48,41.56,26246.0,41.2344,41.294,41.2145,41.294,26246.0
2025-02-12 11:30:00,41.56,41.68,41.55,41.68,40958.0,41.294,41.4132,41.2841,41.4132,40958.0
2025-02-12 11:35:00,41.67,41.77,41.66,41.71,40901.0,41.4033,41.5027,41.3934,41.443,40901.0
2025-02-12 11:40:00,41.7,41.77,41.67,41.74,22408.0,41.4331,41.5027,41.4033,41.4728,22408.0
2025-02-12 11:45:00,41.75,41.75,41.69,41.74,25144.0,41.4828,41.4828,41.4232,41.4728,25144.0
2025-02-12 11:50:00,41.74,41.82,41.72,41.82,29715.0,41.4728,41.5523,41.453,41.5523,29715.0
2025-02-12 11:55:00,41.8,41.97,41.79,41.95,21839.0,41.5325,41.7014,41.5225,41.6815,21839.0
2025-02-12 12:00:00,41.94,41.94,41.86,41.9,26072.0,41.6716,41.6716,41.5921,41.6318,26072.0
2025-02-12 12:05:00,41.89,41.9,41.87,41.88,18078.0,41.6219,41.6318,41.602,41.612,18078.0
2025-02-12 12:10:00,41.88,41.9,41.82,41.9,35071.0,41.612,41.6318,41.5523,41.6318,35071.0
2025-02-12 12:15:00,41.9,41.91,41.86,41.9,31370.0,41.6318,41.6418,41.5921,41.6318,31370.0
2025-02-12 12:20:00,41.9,42.03,41.9,42.02,99496.0,41.6318,41.761,41.6318,41.7511,99496.0
2025-02-12 12:25:00,42.02,42.13,42.02,42.13,61344.0,41.7511,41.8604,41.7511,41.8604,61344.0
2025-02-12 12:30:00,42.11,42.21,42.11,42.19,79753.0,41.8405,41.9398,41.8405,41.92,79753.0
2025-02-12 12:35:00,42.19,42.21,42.05,42.05,37574.0,41.92,41.9398,41.7809,41.7809,37574.0
2025-02-12 12:40:00,42.04,42.07,41.92,42.02,42029.0,41.7709,41.8007,41.6517,41.7511,42029.0
2025-02-12 12:45:00,42.03,42.1,42.0,42.07,87901.0,41.761,41.8305,41.7312,41.8007,87901.0
2025-02-12 12:50:00,42.07,42.07,42.01,42.04,16830.0,41.8007,41.8007,41.7411,41.7709,16830.0
2025-02-12 12:55:00,42.03,42.12,42.01,42.1,22695.0,41.761,41.8504,41.7411,41.8305,22695.0
2025-02-12 13:00:00,42.1,42.15,42.08,42.15,43262.0,41.8305,41.8802,41.8107,41.8802,43262.0
2025-02-12 13:05:00,42.14,42.21,42.13,42.2,31169.0,41.8703,41.9398,41.8604,41.9299,31169.0
2025-02-12 13:10:00,42.2,42.35,42.19,42.3,58572.0,41.9299,42.0789,41.92,42.0293,58572.0
2025-02-12 13:15:00,42.29,42.31,42.23,42.31,39746.0,42.0193,42.0392,41.9597,42.0392,39746.0
2025-02-12 13:20:00,42.3,42.4,42.3,42.38,52518.0,42.0293,42.1286,42.0293,42.1088,52518.0
2025-02-12 13:25:00,42.37,42.42,42.24,42.27,40919.0,42.0988,42.1485,41.9696,41.9995,40919.0
2025-02-12 13:30:00,42.26,42.26,42.15,42.15,20844.0,41.9895,41.9895,41.8802,41.8802,20844.0
2025-02-12 13:35:00,42.16,42.2,42.15,42.16,41076.0,41.8902,41.9299,41.8802,41.8902,41076.0
2025-02-12 13:40:00,42.16,42.16,42.07,42.1,22665.0,41.8902,41.8902,41.8007,41.8305,22665.0
2025-02-12 13:45:00,42.1,42.16,42.1,42.11,22379.0,41.8305,41.8902,41.8305,41.8405,22379.0
2025-02-12 13:50:00,42.11,42.11,42.05,42.1,14125.0,41.8405,41.8405,41.7809,41.8305,14125.0
2025-02-12 13:55:00,42.09,42.13,42.0,42.0,26467.0,41.8206,41.8604,41.7312,41.7312,26467.0
2025-02-12 14:00:00,42.01,42.03,41.97,42.01,17559.0,41.7411,41.761,41.7014,41.7411,17559.0
2025-02-12 14:05:00,42.0,42.01,41.9,41.97,24092.0,41.7312,41.7411,41.6318,41.7014,24092.0
2025-02-12 14:10:00,41.96,42.0,41.95,41.97,29706.0,41.6914,41.7312,41.6815,41.7014,29706.0
2025-02-12 14:15:00,41.97,42.02,41.95,42.0,25251.0,41.7014,41.7511,41.6815,41.7312,25251.0
2025-02-12 14:20:00,42.0,42.03,41.93,41.93,36465.0,41.7312,41.761,41.6616,41.6616,36465.0
2025-02-12 14:25:00,41.93,41.97,41.92,41.96,48149.0,41.6616,41.7014,41.6517,41.6914,48149.0
2025-02-12 14:30:00,41.96,42.02,41.92,41.92,49623.0,41.6914,41.7511,41.6517,41.6517,49623.0
2025-02-12 14:35:00,41.93,41.97,41.88,41.9,28625.0,41.6616,41.7014,41.612,41.6318,28625.0
2025-02-12 14:40:00,41.91,41.91,41.85,41.87,29497.0,41.6418,41.6418,41.5821,41.602,29497.0
2025-02-12 14:45:00,41.86,41.89,41.84,41.88,24008.0,41.5921,41.6219,41.5722,41.612,24008.0
2025-02-12 14:50:00,41.89,41.93,41.83,41.87,62829.0,41.6219,41.6616,41.5623,41.602,62829.0
2025-02-12 14:55:00,41.86,41.87,41.82,41.82,31075.0,41.5921,41.602,41.5523,41.5523,31075.0
2025-02-12 15:00:00,41.83,41.9,41.83,41.89,29760.0,41.5623,41.6318,41.5623,41.6219,29760.0
2025-02-12 15:05:00,41.9,42.0,41.88,42.0,52609.0,41.6318,41.7312,41.612,41.7312,52609.0
2025-02-12 15:10:00,42.0,42.03,41.92,41.93,32885.0,41.7312,41.761,41.6517,41.6616,32885.0
2025-02-12 15:15:00,41.92,41.92,41.84,41.87,42616.0,41.6517,41.6517,41.5722,41.602,42616.0
2025-02-12 15:20:00,41.88,41.89,41.72,41.76,107795.0,41.612,41.6219,41.453,41.4927,107795.0
2025-02-12 15:25:00,41.76,41.86,41.76,41.79,38829.0,41.4927,41.5921,41.4927,41.5225,38829.0
2025-02-12 15:30:00,41.79,41.87,41.79,41.87,44791.0,41.5225,41.602,41.5225,41.602,44791.0
2025-02-12 15:35:00,41.87,41.91,41.82,41.89,53831.0,41.602,41.6418,41.5523,41.6219,53831.0
2025-02-12 15:40:00,41.89,41.92,41.84,41.92,51732.0,41.6219,41.6517,41.5722,41.6517,51732.0
2025-02-12 15:45:00,41.91,41.99,41.85,41.9,84912.0,41.6418,41.7212,41.5821,41.6318,84912.0
2025-02-12 15:50:00,41.9,41.96,41.82,41.9,107252.0,41.6318,41.6914,41.5523,41.6318,107252.0
2025-02-12 15:55:00,41.9,41.99,41.88,41.89,404855.0,41.6318,41.7212,41.612,41.6219,404855.0
2025-02-13 09:30:00,43.0,43.05,42.61,42.75,204115.0,42.7248,42.7745,42.3373,42.4764,204115.0
2025-02-13 09:35:00,42.72,42.81,42.6,42.65,96744.0,42.4466,42.536,42.3273,42.377,96744.0
2025-02-13 09:40:00,42.59,42.68,42.44,42.59,122534.0,42.3174,42.4068,42.1684,42.3174,122534.0
2025-02-13 09:45:00,42.61,42.88,42.61,42.84,48489.0,42.3373,42.6056,42.3373,42.5658,48489.0
2025-02-13 09:50:00,42.84,42.94,42.82,42.91,48256.0,42.5658,42.6652,42.5459,42.6354,48256.0
2025-02-13 09:55:00,42.91,42.98,42.87,42.93,84507.0,42.6354,42.7049,42.5956,42.6552,84507.0
2025-02-13 10:00:00,42.93,42.94,42.79,42.84,75769.0,42.6552,42.6652,42.5161,42.5658,75769.0
2025-02-13 10:05:00,42.84,42.84,42.55,42.55,48092.0,42.5658,42.5658,42.2777,42.2777,48092.0
2025-02-13 10:10:00,42.56,42.6,42.43,42.43,161984.0,42.2876,42.3273,42.1584,42.1584,161984.0
2025-02-13 10:15:00,42.44,42.51,42.41,42.44,41031.0,42.1684,42.2379,42.1386,42.1684,41031.0
2025-02-13 10:20:00,42.44,42.44,42.29,42.32,34215.0,42.1684,42.1684,42.0193,42.0491,34215.0
2025-02-13 10:25:00,42.32,42.35,42.21,42.29,27921.0,42.0491,42.0789,41.9398,42.0193,27921.0
2025-02-13 10:30:00,42.29,42.33,42.2,42.22,36802.0,42.0193,42.0591,41.9299,41.9498,36802.0
2025-02-13 10:35:00,42.23,42.26,42.15,42.17,24109.0,41.9597,41.9895,41.8802,41.9001,24109.0
2025-02-13 10:40:00,42.17,42.2,42.13,42.16,19032.0,41.9001,41.9299,41.8604,41.8902,19032.0
2025-02-13 10:45:00,42.16,42.17,42.11,42.12,20262.0,41.8902,41.9001,41.8405,41.8504,20262.0
2025-02-13 10:50:00,42.12,42.17,42.09,42.09,30336.0,41.8504,41.9001,41.8206,41.8206,30336.0
2025-02-13 10:55:00,42.09,42.19,42.09,42.16,24119.0,41.8206,41.92,41.8206,41.8902,24119.0
2025-02-13 11:00:00,42.16,42.19,42.03,42.11,26820.0,41.8902,41.92,41.761,41.8405,26820.0
2025-02-13 11:05:00,42.11,42.15,42.04,42.05,33142.0,41.8405,41.8802,41.7709,41.7809,33142.0
2025-02-13 11:10:00,42.04,42.06,41.94,41.97,53925.0,41.7709,41.7908,41.6716,41.7014,53925.0
2025-02-13 11:15:00,41.97,42.03,41.95,41.99,22385.0,41.7014,41.761,41.6815,41.7212,22385.0
2025-02-13 11:20:00,42.0,42.02,41.95,42.02,26639.0,41.7312,41.7511,41.6815,41.7511,26639.0
2025-02-13 11:25:00,42.02,42.09,41.98,42.08,30127.0,41.7511,41.8206,41.7113,41.8107,30127.0
2025-02-13 11:30:00,42.09,42.14,42.07,42.07,20474.0,41.8206,41.8703,41.8007,41.8007,20474.0
2025-02-13 11:35:00,42.07,42.15,42.0,42.01,21531.0,41.8007,41.8802,41.7312,41.7411,21531.0
2025-02-13 11:40:00,42.02,42.11,41.98,42.1,49898.0,41.7511,41.8405,41.7113,41.8305,49898.0
2025-02-13 11:45:00,42.1,42.14,42.05,42.08,59536.0,41.8305,41.8703,41.7809,41.8107,59536.0
2025-02-13 11:50:00,42.08,42.16,42.06,42.16,25091.0,41.8107,41.8902,41.7908,41.8902,25091.0
2025-02-13 11:55:00,42.15,42.21,42.12,42.16,41973.0,41.8802,41.9398,41.8504,41.8902,41973.0
2025-02-13 12:00:00,42.15,42.15,42.11,42.15,16009.0,41.8802,41.8802,41.8405,41.8802,16009.0
2025-02-13 12:05:00,42.14,42.14,42.03,42.04,22294.0,41.8703,41.8703,41.761,41.7709,22294.0
2025-02-13 12:10:00,42.03,42.06,42.02,42.04,17539.0,41.761,41.7908,41.7511,41.7709,17539.0
2025-02-13 12:15:00,42.04,42.1,42.03,42.07,22233.0,41.7709,41.8305,41.761,41.8007,22233.0
2025-02-13 12:20:00,42.08,42.09,42.02,42.06,22962.0,41.8107,41.8206,41.7511,41.7908,22962.0
2025-02-13 12:25:00,42.05,42.21,42.04,42.19,20371.0,41.7809,41.9398,41.7709,41.92,20371.0
2025-02-13 12:30:00,42.2,42.24,42.17,42.24,15765.0,41.9299,41.9696,41.9001,41.9696,15765.0
2025-02-13 12:35:00,42.24,42.27,42.21,42.22,22211.0,41.9696,41.9995,41.9398,41.9498,22211.0
2025-02-13 12:40:00,42.21,42.23,42.17,42.19,13648.0,41.9398,41.9597,41.9001,41.92,13648.0
2025-02-13 12:45:00,42.19,42.2,42.13,42.13,15962.0,41.92,41.9299,41.8604,41.8604,15962.0
2025-02-13 12:50:00,42.14,42.14,42.11,42.14,15300.0,41.8703,41.8703,41.8405,41.8703,15300.0
2025-02-13 12:55:00,42.15,42.19,42.14,42.18,25705.0,41.8802,41.92,41.8703,41.91,25705.0
2025-02-13 13:00:00,42.19,42.28,42.18,42.27,39785.0,41.92,42.0094,41.91,41.9995,39785.0
2025-02-13 13:05:00,42.27,42.27,42.18,42.22,21715.0,41.9995,41.9995,41.91,41.9498,21715.0
2025-02-13 13:10:00,42.22,42.28,42.19,42.28,27082.0,41.9498,42.0094,41.92,42.0094,27082.0
2025-02-13 13:15:00,42.28,42.32,42.25,42.27,25644.0,42.0094,42.0491,41.9796,41.9995,25644.0
2025-02-13 13:20:00,42.27,42.33,42.26,42.27,20273.0,41.9995,42.0591,41.9895,41.9995,20273.0
2025-02-13 13:25:00,42.27,42.32,42.26,42.27,38001.0,41.9995,42.0491,41.9895,41.9995,38001.0
2025-02-13 13:30:00,42.27,42.34,42.27,42.34,22410.0,41.9995,42.069,41.9995,42.069,22410.0
2025-02-13 13:35:00,42.33,42.36,42.32,42.33,24268.0,42.0591,42.0889,42.0491,42.0591,24268.0
2025-02-13 13:40:00,42.33,42.34,42.22,42.28,33961.0,42.0591,42.069,41.9498,42.0094,33961.0
2025-02-13 13:45:00,42.27,42.3,42.26,42.29,16599.0,41.9995,42.0293,41.9895,42.0193,16599.0
2025-02-13 13:50:00,42.28,42.31,42.23,42.28,49634.0,42.0094,42.0392,41.9597,42.0094,49634.0
2025-02-13 13:55:00,42.29,42.32,42.24,42.27,35275.0,42.0193,42.0491,41.9696,41.9995,35275.0
2025-02-13 14:00:00,42.27,42.3,42.25,42.25,17275.0,41.9995,42.0293,41.9796,41.9796,17275.0
2025-02-13 14:05:00,42.24,42.28,42.2,42.25,40278.0,41.9696,42.0094,41.9299,41.9796,40278.0
2025-02-13 14:10:00,42.24,42.27,42.22,42.26,27020.0,41.9696,41.9995,41.9498,41.9895,27020.0
2025-02-13 14:15:00,42.25,42.33,42.25,42.29,20038.0,41.9796,42.0591,41.9796,42.0193,20038.0
2025-02-13 14:20:00,42.29,42.33,42.28,42.3,21195.0,42.0193,42.0591,42.0094,42.0293,21195.0
2025-02-13 14:25:00,42.3,42.31,42.24,42.24,35736.0,42.0293,42.0392,41.9696,41.9696,35736.0
2025-02-13 14:30:00,42.23,42.31,42.23,42.3,19646.0,41.9597,42.0392,41.9597,42.0293,19646.0
2025-02-13 14:35:00,42.3,42.32,42.23,42.25,26931.0,42.0293,42.0491,41.9597,41.9796,26931.0
2025-02-13 14:40:00,42.24,42.24,42.19,42.21,22514.0,41.9696,41.9696,41.92,41.9398,22514.0
2025-02-13 14:45:00,42.21,42.22,42.18,42.2,20919.0,41.9398,41.9498,41.91,41.9299,20919.0
2025-02-13 14:50:00,42.2,42.26,42.19,42.23,32360.0,41.9299,41.9895,41.92,41.9597,32360.0
2025-02-13 14:55:00,42.23,42.27,42.2,42.24,34857.0,41.9597,41.9995,41.9299,41.9696,34857.0
2025-02-13 15:00:00,42.24,42.27,42.22,42.23,29457.0,41.9696,41.9995,41.9498,41.9597,29457.0
2025-02-13 15:05:00,42.23,42.23,42.14,42.15,28748.0,41.9597,41.9597,41.8703,41.8802,28748.0
2025-02-13 15:10:00,42.14,42.15,42.03,42.04,63675.0,41.8703,41.8802,41.761,41.7709,63675.0
2025-02-13 15:15:00,42.05,42.13,42.03,42.11,42088.0,41.7809,41.8604,41.761,41.8405,42088.0
2025-02-13 15:20:00,42.11,42.16,42.05,42.16,44313.0,41.8405,41.8902,41.7809,41.8902,44313.0
2025-02-13 15:25:00,42.16,42.23,42.15,42.21,39958.0,41.8902,41.9597,41.8802,41.9398,39958.0
2025-02-13 15:30:00,42.21,42.23,42.16,42.16,45303.0,41.9398,41.9597,41.8902,41.8902,45303.0
2025-02-13 15:35:00,42.16,42.21,42.14,42.16,45326.0,41.8902,41.9398,41.8703,41.8902,45326.0
2025-02-13 15:40:00,42.16,42.17,42.11,42.11,41783.0,41.8902,41.9001,41.8405,41.8405,41783.0
2025-02-13 15:45:00,42.1,42.13,42.07,42.13,50142.0,41.8305,41.8604,41.8007,41.8604,50142.0
2025-02-13 15:50:00,42.13,42.17,42.1,42.13,89090.0,41.8604,41.9001,41.8305,41.8604,89090.0
2025-02-13 15:55:00,42.12,42.25,42.11,42.21,483702.0,41.8504,41.9796,41.8405,41.9398,483702.0
2025-02-14 09:30:00,42.75,42.9,42.58,42.65,90321.0,42.4764,42.6254,42.3075,42.377,90321.0
2025-02-14 09:35:00,42.67,42.81,42.52,42.81,56833.0,42.3969,42.536,42.2479,42.536,56833.0
2025-02-14 09:40:00,42.8,42.9,42.74,42.8,56986.0,42.5261,42.6254,42.4664,42.5261,56986.0
2025-02-14 09:45:00,42.81,43.24,42.81,43.02,128270.0,42.536,42.9632,42.536,42.7447,128270.0
2025-02-14 09:50:00,43.01,43.22,42.97,43.13,112690.0,42.7347,42.9434,42.695,42.854,112690.0
2025-02-14 09:55:00,43.13,43.25,43.08,43.2,103535.0,42.854,42.9732,42.8043,42.9235,103535.0
2025-02-14 10:00:00,43.21,43.39,43.2,43.34,93043.0,42.9334,43.1123,42.9235,43.0626,93043.0
2025-02-14 10:05:00,43.34,43.35,43.18,43.27,60677.0,43.0626,43.0725,42.9036,42.9931,60677.0
2025-02-14 10:10:00,43.27,43.31,43.15,43.26,72143.0,42.9931,43.0328,42.8738,42.9831,72143.0
2025-02-14 10:15:00,43.26,43.3,43.14,43.22,53888.0,42.9831,43.0229,42.8639,42.9434,53888.0
2025-02-14 10:20:00,43.2,43.24,43.07,43.23,48793.0,42.9235,42.9632,42.7943,42.9533,48793.0
2025-02-14 10:25:00,43.23,43.24,42.93,42.93,33287.0,42.9533,42.9632,42.6552,42.6552,33287.0
2025-02-14 10:30:00,42.95,42.99,42.9,42.97,31095.0,42.6751,42.7148,42.6254,42.695,31095.0
2025-02-14 10:35:00,42.98,43.13,42.96,43.04,56534.0,42.7049,42.854,42.685,42.7645,56534.0
2025-02-14 10:40:00,43.06,43.18,43.05,43.14,30824.0,42.7844,42.9036,42.7745,42.8639,30824.0
2025-02-14 10:45:00,43.14,43.27,43.14,43.26,43043.0,42.8639,42.9931,42.8639,42.9831,43043.0
2025-02-14 10:50:00,43.27,43.3,43.2,43.25,34935.0,42.9931,43.0229,42.9235,42.9732,34935.0
2025-02-14 10:55:00,43.25,43.29,43.2,43.25,44389.0,42.9732,43.0129,42.9235,42.9732,44389.0
2025-02-14 11:00:00,43.25,43.29,43.18,43.25,76702.0,42.9732,43.0129,42.9036,42.9732,76702.0
2025-02-14 11:05:00,43.25,43.37,43.2,43.37,61498.0,42.9732,43.0924,42.9235,43.0924,61498.0
2025-02-14 11:10:00,43.36,43.38,43.21,43.23,66470.0,43.0825,43.1024,42.9334,42.9533,66470.0
2025-02-14 11:15:00,43.2,43.21,43.12,43.17,32846.0,42.9235,42.9334,42.844,42.8937,32846.0
2025-02-14 11:20:00,43.15,43.25,43.09,43.21,30341.0,42.8738,42.9732,42.8142,42.9334,30341.0
2025-02-14 11:25:00,43.22,43.31,43.18,43.28,29852.0,42.9434,43.0328,42.9036,43.003,29852.0
2025-02-14 11:30:00,43.29,43.31,43.19,43.21,34061.0,43.0129,43.0328,42.9136,42.9334,34061.0
2025-02-14 11:35:00,43.23,43.33,43.23,43.31,23364.0,42.9533,43.0527,42.9533,43.0328,23364.0
2025-02-14 11:40:00,43.32,43.34,43.26,43.3,31870.0,43.0427,43.0626,42.9831,43.0229,31870.0
2025-02-14 11:45:00,43.3,43.31,43.25,43.29,24826.0,43.0229,43.0328,42.9732,43.0129,24826.0
2025-02-14 11:50:00,43.29,43.3,43.25,43.28,20867.0,43.0129,43.0229,42.9732,43.003,20867.0
2025-02-14 11:55:00,43.27,43.3,43.25,43.28,18086.0,42.9931,43.0229,42.9732,43.003,18086.0
2025-02-14 12:00:00,43.27,43.27,43.15,43.18,20477.0,42.9931,42.9931,42.8738,42.9036,20477.0
2025-02-14 12:05:00,43.18,43.22,43.15,43.15,10572.0,42.9036,42.9434,42.8738,42.8738,10572.0
2025-02-14 12:10:00,43.17,43.22,43.14,43.2,15637.0,42.8937,42.9434,42.8639,42.9235,15637.0
2025-02-14 12:15:00,43.2,43.2,43.11,43.14,16325.0,42.9235,42.9235,42.8341,42.8639,16325.0
2025-02-14 12:20:00,43.15,43.15,43.06,43.06,19360.0,42.8738,42.8738,42.7844,42.7844,19360.0
2025-02-14 12:25:00,43.06,43.07,42.99,43.03,18690.0,42.7844,42.7943,42.7148,42.7546,18690.0
2025-02-14 12:30:00,43.04,43.04,42.93,42.98,21270.0,42.7645,42.7645,42.6552,42.7049,21270.0
2025-02-14 12:35:00,42.98,43.0,42.94,42.95,25843.0,42.7049,42.7248,42.6652,42.6751,25843.0
2025-02-14 12:40:00,42.96,42.97,42.91,42.94,23544.0,42.685,42.695,42.6354,42.6652,23544.0
2025-02-14 12:45:00,42.93,43.05,42.91,43.03,46121.0,42.6552,42.7745,42.6354,42.7546,46121.0
2025-02-14 12:50:00,43.02,43.48,43.01,43.4,337337.0,42.7447,43.2017,42.7347,43.1222,337337.0
2025-02-14 12:55:00,43.4,43.42,43.31,43.35,73324.0,43.1222,43.1421,43.0328,43.0725,73324.0
2025-02-14 13:00:00,43.34,43.36,43.25,43.29,23012.0,43.0626,43.0825,42.9732,43.0129,23012.0
2025-02-14 13:05:00,43.27,43.3,43.23,43.25,37573.0,42.9931,43.0229,42.9533,42.9732,37573.0
2025-02-14 13:10:00,43.25,43.26,43.15,43.16,24953.0,42.9732,42.9831,42.8738,42.8838,24953.0
2025-02-14 13:15:00,43.17,43.23,43.16,43.23,23086.0,42.8937,42.9533,42.8838,42.9533,23086.0
2025-02-14 13:20:00,43.22,43.26,43.17,43.2,28699.0,42.9434,42.9831,42.8937,42.9235,28699.0
2025-02-14 13:25:00,43.21,43.25,43.17,43.22,27907.0,42.9334,42.9732,42.8937,42.9434,27907.0
2025-02-14 13:30:00,43.23,43.31,43.23,43.27,24479.0,42.9533,43.0328,42.9533,42.9931,24479.0
2025-02-14 13:35:00,43.28,43.34,43.25,43.31,36630.0,43.003,43.0626,42.9732,43.0328,36630.0
2025-02-14 13:40:00,43.32,43.36,43.3,43.32,18976.0,43.0427,43.0825,43.0229,43.0427,18976.0
2025-02-14 13:45:00,43.32,43.55,43.3,43.52,55284.0,43.0427,43.2713,43.0229,43.2415,55284.0
2025-02-14 13:50:00,43.51,43.51,43.41,43.43,51506.0,43.2315,43.2315,43.1322,43.152,51506.0
2025-02-14 13:55:00,43.43,43.46,43.4,43.44,27515.0,43.152,43.1818,43.1222,43.162,27515.0
2025-02-14 14:00:00,43.42,43.42,43.32,43.4,22985.0,43.1421,43.1421,43.0427,43.1222,22985.0
2025-02-14 14:05:00,43.39,43.45,43.39,43.42,17343.0,43.1123,43.1719,43.1123,43.1421,17343.0
2025-02-14 14:10:00,43.43,43.48,43.41,43.45,28637.0,43.152,43.2017,43.1322,43.1719,28637.0
2025-02-14 14:15:00,43.45,43.48,43.4,43.45,31015.0,43.1719,43.2017,43.1222,43.1719,31015.0
2025-02-14 14:20:00,43.45,43.48,43.44,43.47,33168.0,43.1719,43.2017,43.162,43.1918,33168.0
2025-02-14 14:25:00,43.46,43.48,43.43,43.45,59848.0,43.1818,43.2017,43.152,43.1719,59848.0
2025-02-14 14:30:00,43.44,43.44,43.36,43.37,24757.0,43.162,43.162,43.0825,43.0924,24757.0
2025-02-14 14:35:00,43.37,43.39,43.34,43.37,21314.0,43.0924,43.1123,43.0626,43.0924,21314.0
2025-02-14 14:40:00,43.39,43.39,43.36,43.37,16640.0,43.1123,43.1123,43.0825,43.0924,16640.0
2025-02-14 14:45:00,43.39,43.43,43.34,43.35,27506.0,43.1123,43.152,43.0626,43.0725,27506.0
2025-02-14 14:50:00,43.36,43.37,43.33,43.34,21030.0,43.0825,43.0924,43.0527,43.0626,21030.0
2025-02-14 14:55:00,43.33,43.35,43.24,43.25,34582.0,43.0527,43.0725,42.9632,42.9732,34582.0
2025-02-14 15:00:00,43.24,43.25,43.17,43.22,30818.0,42.9632,42.9732,42.8937,42.9434,30818.0
2025-02-14 15:05:00,43.23,43.24,43.17,43.22,22373.0,42.9533,42.9632,42.8937,42.9434,22373.0
2025-02-14 15:10:00,43.23,43.27,43.22,43.25,22229.0,42.9533,42.9931,42.9434,42.9732,22229.0
2025-02-14 15:15:00,43.25,43.31,43.24,43.31,52317.0,42.9732,43.0328,42.9632,43.0328,52317.0
2025-02-14 15:20:00,43.32,43.35,43.29,43.3,44700.0,43.0427,43.0725,43.0129,43.0229,44700.0
2025-02-14 15:25:00,43.3,43.31,43.24,43.26,26491.0,43.0229,43.0328,42.9632,42.9831,26491.0
2025-02-14 15:30:00,43.27,43.35,43.25,43.34,36914.0,42.9931,43.0725,42.9732,43.0626,36914.0
2025-02-14 15:35:00,43.33,43.41,43.29,43.4,40039.0,43.0527,43.1322,43.0129,43.1222,40039.0
2025-02-14 15:40:00,43.41,43.43,43.33,43.36,52548.0,43.1322,43.152,43.0527,43.0825,52548.0
2025-02-14 15:45:00,43.37,43.4,43.32,43.33,82438.0,43.0924,43.1222,43.0427,43.0527,82438.0
2025-02-14 15:50:00,43.34,43.41,43.22,43.23,123104.0,43.0626,43.1322,42.9434,42.9533,123104.0
2025-02-14 15:55:00,43.23,43.42,43.23,43.37,315025.0,42.9533,43.1421,42.9533,43.0924,315025.0
2025-02-18 09:30:00,43.69,44.3,43.61,44.22,247912.0,43.4104,44.0165,43.3309,43.937,247912.0
2025-02-18 09:35:00,44.19,44.36,43.86,44.09,159211.0,43.9072,44.0761,43.5793,43.8078,159211.0
2025-02-18 09:40:00,44.07,44.07,43.41,43.56,74199.0,43.7879,43.7879,43.1322,43.2812,74199.0
2025-02-18 09:45:00,43.57,43.72,43.53,43.64,72029.0,43.2911,43.4402,43.2514,43.3607,72029.0
2025-02-18 09:50:00,43.65,43.73,43.55,43.62,35425.0,43.3706,43.4501,43.2713,43.3408,35425.0
2025-02-18 09:55:00,43.61,43.63,43.45,43.54,30276.0,43.3309,43.3508,43.1719,43.2613,30276.0
2025-02-18 10:00:00,43.51,43.52,43.36,43.41,45242.0,43.2315,43.2415,43.0825,43.1322,45242.0
2025-02-18 10:05:00,43.41,43.52,43.36,43.43,41706.0,43.1322,43.2415,43.0825,43.152,41706.0
2025-02-18 10:10:00,43.42,43.59,43.39,43.5,23192.0,43.1421,43.311,43.1123,43.2216,23192.0
2025-02-18 10:15:00,43.52,43.66,43.51,43.63,25100.0,43.2415,43.3806,43.2315,43.3508,25100.0
2025-02-18 10:20:00,43.65,43.7,43.5,43.54,35662.0,43.3706,43.4203,43.2216,43.2613,35662.0
2025-02-18 10:25:00,43.54,43.7,43.54,43.59,71716.0,43.2613,43.4203,43.2613,43.311,71716.0
2025-02-18 10:30:00,43.6,43.85,43.59,43.8,41525.0,43.3209,43.5693,43.311,43.5197,41525.0
2025-02-18 10:35:00,43.81,43.84,43.75,43.79,33316.0,43.5296,43.5594,43.47,43.5097,33316.0
2025-02-18 10:40:00,43.79,43.82,43.71,43.73,30788.0,43.5097,43.5395,43.4302,43.4501,30788.0
2025-02-18 10:45:00,43.72,43.8,43.67,43.76,28100.0,43.4402,43.5197,43.3905,43.4799,28100.0
2025-02-18 10:50:00,43.76,43.78,43.61,43.64,30093.0,43.4799,43.4998,43.3309,43.3607,30093.0
2025-02-18 10:55:00,43.64,43.69,43.59,43.61,23148.0,43.3607,43.4104,43.311,43.3309,23148.0
2025-02-18 11:00:00,43.62,43.68,43.58,43.66,26145.0,43.3408,43.4004,43.3011,43.3806,26145.0
2025-02-18 11:05:00,43.64,43.68,43.59,43.65,25930.0,43.3607,43.4004,43.311,43.3706,25930.0
2025-02-18 11:10:00,43.64,43.7,43.63,43.64,24850.0,43.3607,43.4203,43.3508,43.3607,24850.0
2025-02-18 11:15:00,43.65,43.74,43.63,43.68,19099.0,43.3706,43.46,43.3508,43.4004,19099.0
2025-02-18 11:20:00,43.68,43.69,43.64,43.66,15970.0,43.4004,43.4104,43.3607,43.3806,15970.0
2025-02-18 11:25:00,43.65,43.7,43.65,43.69,29992.0,43.3706,43.4203,43.3706,43.4104,29992.0
2025-02-18 11:30:00,43.68,43.68,43.56,43.57,16871.0,43.4004,43.4004,43.2812,43.2911,16871.0
2025-02-18 11:35:00,43.59,43.6,43.54,43.57,22557.0,43.311,43.3209,43.2613,43.2911,22557.0
2025-02-18 11:40:00,43.56,43.56,43.46,43.51,19826.0,43.2812,43.2812,43.1818,43.2315,19826.0
2025-02-18 11:45:00,43.51,43.65,43.51,43.62,57960.0,43.2315,43.3706,43.2315,43.3408,57960.0
2025-02-18 11:50:00,43.62,43.83,43.61,43.83,32554.0,43.3408,43.5495,43.3309,43.5495,32554.0
2025-02-18 11:55:00,43.83,43.93,43.81,43.93,35251.0,43.5495,43.6488,43.5296,43.6488,35251.0
2025-02-18 12:00:00,43.93,43.97,43.83,43.87,24060.0,43.6488,43.6886,43.5495,43.5892,24060.0
2025-02-18 12:05:00,43.86,43.87,43.74,43.76,25440.0,43.5793,43.5892,43.46,43.4799,25440.0
2025-02-18 12:10:00,43.74,43.79,43.7,43.71,22836.0,43.46,43.5097,43.4203,43.4302,22836.0
2025-02-18 12:15:00,43.69,43.74,43.69,43.72,19983.0,43.4104,43.46,43.4104,43.4402,19983.0
2025-02-18 12:20:00,43.71,43.75,43.69,43.72,19741.0,43.4302,43.47,43.4104,43.4402,19741.0
2025-02-18 12:25:00,43.72,43.75,43.71,43.75,26452.0,43.4402,43.47,43.4302,43.47,26452.0
2025-02-18 12:30:00,43.73,43.74,43.63,43.63,24084.0,43.4501,43.46,43.3508,43.3508,24084.0
2025-02-18 12:35:00,43.64,43.68,43.62,43.63,15152.0,43.3607,43.4004,43.3408,43.3508,15152.0
2025-02-18 12:40:00,43.64,43.67,43.63,43.63,19005.0,43.3607,43.3905,43.3508,43.3508,19005.0
2025-02-18 12:45:00,43.63,43.67,43.62,43.65,21673.0,43.3508,43.3905,43.3408,43.3706,21673.0
2025-02-18 12:50:00,43.65,43.7,43.63,43.63,23398.0,43.3706,43.4203,43.3508,43.3508,23398.0
2025-02-18 12:55:00,43.64,43.67,43.56,43.59,24539.0,43.3607,43.3905,43.2812,43.311,24539.0
2025-02-18 13:00:00,43.59,43.64,43.58,43.6,20234.0,43.311,43.3607,43.3011,43.3209,20234.0
2025-02-18 13:05:00,43.59,43.68,43.56,43.61,27918.0,43.311,43.4004,43.2812,43.3309,27918.0
2025-02-18 13:10:00,43.6,43.62,43.58,43.58,21747.0,43.3209,43.3408,43.3011,43.3011,21747.0
2025-02-18 13:15:00,43.58,43.62,43.58,43.59,10261.0,43.3011,43.3408,43.3011,43.311,10261.0
2025-02-18 13:20:00,43.6,43.64,43.56,43.64,23278.0,43.3209,43.3607,43.2812,43.3607,23278.0
2025-02-18 13:25:00,43.64,43.65,43.61,43.61,21377.0,43.3607,43.3706,43.3309,43.3309,21377.0
2025-02-18 13:30:00,43.6,43.64,43.59,43.64,25476.0,43.3209,43.3607,43.311,43.3607,25476.0
2025-02-18 13:35:00,43.65,43.7,43.61,43.7,22160.0,43.3706,43.4203,43.3309,43.4203,22160.0
2025-02-18 13:40:00,43.7,43.75,43.7,43.75,28521.0,43.4203,43.47,43.4203,43.47,28521.0
2025-02-18 13:45:00,43.74,43.76,43.73,43.75,23327.0,43.46,43.4799,43.4501,43.47,23327.0
2025-02-18 13:50:00,43.75,43.86,43.74,43.85,30108.0,43.47,43.5793,43.46,43.5693,30108.0
2025-02-18 13:55:00,43.84,43.89,43.83,43.83,43405.0,43.5594,43.6091,43.5495,43.5495,43405.0
2025-02-18 14:00:00,43.83,43.86,43.78,43.82,71084.0,43.5495,43.5793,43.4998,43.5395,71084.0
2025-02-18 14:05:00,43.82,43.83,43.75,43.82,139456.0,43.5395,43.5495,43.47,43.5395,139456.0
2025-02-18 14:10:00,43.83,43.98,43.82,43.97,50038.0,43.5495,43.6985,43.5395,43.6886,50038.0
2025-02-18 14:15:00,43.96,44.01,43.94,44.0,26380.0,43.6786,43.7283,43.6588,43.7184,26380.0
2025-02-18 14:20:00,44.01,44.17,44.01,44.13,41338.0,43.7283,43.8873,43.7283,43.8475,41338.0
2025-02-18 14:25:00,44.13,44.15,43.98,43.99,51355.0,43.8475,43.8674,43.6985,43.7084,51355.0
2025-02-18 14:30:00,43.99,44.06,43.97,44.05,34400.0,43.7084,43.778,43.6886,43.7681,34400.0
2025-02-18 14:35:00,44.04,44.05,43.96,43.98,13201.0,43.7581,43.7681,43.6786,43.6985,13201.0
2025-02-18 14:40:00,43.97,44.01,43.91,43.97,73674.0,43.6886,43.7283,43.629,43.6886,73674.0
2025-02-18 14:45:00,43.95,44.16,43.95,44.16,48866.0,43.6687,43.8774,43.6687,43.8774,48866.0
2025-02-18 14:50:00,44.17,44.2,44.07,44.09,55369.0,43.8873,43.9171,43.7879,43.8078,55369.0
2025-02-18 14:55:00,44.09,44.12,44.07,44.09,25515.0,43.8078,43.8376,43.7879,43.8078,25515.0
2025-02-18 15:00:00,44.08,44.14,44.04,44.13,46509.0,43.7979,43.8575,43.7581,43.8475,46509.0
2025-02-18 15:05:00,44.14,44.16,44.09,44.11,36765.0,43.8575,43.8774,43.8078,43.8277,36765.0
2025-02-18 15:10:00,44.11,44.13,44.07,44.12,35057.0,43.8277,43.8475,43.7879,43.8376,35057.0
2025-02-18 15:15:00,44.13,44.14,44.02,44.03,26231.0,43.8475,43.8575,43.7383,43.7482,26231.0
2025-02-18 15:20:00,44.04,44.08,44.03,44.07,40961.0,43.7581,43.7979,43.7482,43.7879,40961.0
2025-02-18 15:25:00,44.07,44.08,44.01,44.03,40363.0,43.7879,43.7979,43.7283,43.7482,40363.0
2025-02-18 15:30:00,44.03,44.07,43.97,44.06,49895.0,43.7482,43.7879,43.6886,43.778,49895.0
2025-02-18 15:35:00,44.07,44.12,44.05,44.11,61712.0,43.7879,43.8376,43.7681,43.8277,61712.0
2025-02-18 15:40:00,44.12,44.12,43.99,44.0,70609.0,43.8376,43.8376,43.7084,43.7184,70609.0
2025-02-18 15:45:00,44.0,44.0,43.9,43.91,46011.0,43.7184,43.7184,43.619,43.629,46011.0
2025-02-18 15:50:00,43.91,44.0,43.68,43.82,145238.0,43.629,43.7184,43.4004,43.5395,145238.0
2025-02-18 15:55:00,43.82,43.9,43.76,43.83,379056.0,43.5395,43.619,43.4799,43.5495,379056.0
2025-02-19 09:30:00,43.56,43.72,43.45,43.57,74983.0,43.2812,43.4402,43.1719,43.2911,74983.0
2025-02-19 09:35:00,43.54,43.54,43.37,43.48,17017.0,43.2613,43.2613,43.0924,43.2017,17017.0
2025-02-19 09:40:00,43.49,43.6,43.45,43.45,25061.0,43.2116,43.3209,43.1719,43.1719,25061.0
2025-02-19 09:45:00,43.49,43.57,43.45,43.57,24837.0,43.2116,43.2911,43.1719,43.2911,24837.0
2025-02-19 09:50:00,43.57,43.61,43.48,43.52,24895.0,43.2911,43.3309,43.2017,43.2415,24895.0
2025-02-19 09:55:00,43.52,43.58,43.49,43.53,23180.0,43.2415,43.3011,43.2116,43.2514,23180.0
2025-02-19 10:00:00,43.54,43.54,43.42,43.49,44707.0,43.2613,43.2613,43.1421,43.2116,44707.0
2025-02-19 10:05:00,43.48,43.55,43.42,43.43,35975.0,43.2017,43.2713,43.1421,43.152,35975.0
2025-02-19 10:10:00,43.44,43.62,43.44,43.62,30002.0,43.162,43.3408,43.162,43.3408,30002.0
2025-02-19 10:15:00,43.62,43.67,43.58,43.61,28664.0,43.3408,43.3905,43.3011,43.3309,28664.0
2025-02-19 10:20:00,43.62,43.77,43.62,43.77,25800.0,43.3408,43.4899,43.3408,43.4899,25800.0
2025-02-19 10:25:00,43.77,43.8,43.76,43.79,25777.0,43.4899,43.5197,43.4799,43.5097,25777.0
2025-02-19 10:30:00,43.78,43.86,43.75,43.76,28552.0,43.4998,43.5793,43.47,43.4799,28552.0
2025-02-19 10:35:00,43.76,43.85,43.75,43.78,19448.0,43.4799,43.5693,43.47,43.4998,19448.0
2025-02-19 10:40:00,43.76,43.78,43.66,43.68,22770.0,43.4799,43.4998,43.3806,43.4004,22770.0
2025-02-19 10:45:00,43.67,43.69,43.56,43.59,30248.0,43.3905,43.4104,43.2812,43.311,30248.0
2025-02-19 10:50:00,43.58,43.67,43.57,43.58,40919.0,43.3011,43.3905,43.2911,43.3011,40919.0
2025-02-19 10:55:00,43.59,43.64,43.56,43.6,22733.0,43.311,43.3607,43.2812,43.3209,22733.0
2025-02-19 11:00:00,43.61,43.63,43.55,43.57,36236.0,43.3309,43.3508,43.2713,43.2911,36236.0
2025-02-19 11:05:00,43.57,43.62,43.56,43.58,18936.0,43.2911,43.3408,43.2812,43.3011,18936.0
2025-02-19 11:10:00,43.59,43.62,43.55,43.57,23387.0,43.311,43.3408,43.2713,43.2911,23387.0
2025-02-19 11:15:00,43.59,43.63,43.56,43.61,23099.0,43.311,43.3508,43.2812,43.3309,23099.0
2025-02-19 11:20:00,43.6,43.61,43.56,43.57,14717.0,43.3209,43.3309,43.2812,43.2911,14717.0
2025-02-19 11:25:00,43.56,43.63,43.56,43.61,18515.0,43.2812,43.3508,43.2812,43.3309,18515.0
2025-02-19 11:30:00,43.61,43.67,43.6,43.66,18250.0,43.3309,43.3905,43.3209,43.3806,18250.0
2025-02-19 11:35:00,43.65,43.66,43.56,43.56,20548.0,43.3706,43.3806,43.2812,43.2812,20548.0
2025-02-19 11:40:00,43.56,43.59,43.55,43.57,20861.0,43.2812,43.311,43.2713,43.2911,20861.0
2025-02-19 11:45:00,43.57,43.6,43.55,43.55,27721.0,43.2911,43.3209,43.2713,43.2713,27721.0
2025-02-19 11:50:00,43.56,43.6,43.47,43.49,32415.0,43.2812,43.3209,43.1918,43.2116,32415.0
2025-02-19 11:55:00,43.49,43.57,43.45,43.5,21059.0,43.2116,43.2911,43.1719,43.2216,21059.0
2025-02-19 12:00:00,43.51,43.54,43.43,43.43,49719.0,43.2315,43.2613,43.152,43.152,49719.0
2025-02-19 12:05:00,43.43,43.5,43.42,43.45,18473.0,43.152,43.2216,43.1421,43.1719,18473.0
2025-02-19 12:10:00,43.45,43.47,43.43,43.46,11835.0,43.1719,43.1918,43.152,43.1818,11835.0
2025-02-19 12:15:00,43.46,43.5,43.44,43.48,31254.0,43.1818,43.2216,43.162,43.2017,31254.0
2025-02-19 12:20:00,43.49,43.53,43.46,43.52,15707.0,43.2116,43.2514,43.1818,43.2415,15707.0
2025-02-19 12:25:00,43.51,43.52,43.43,43.43,18052.0,43.2315,43.2415,43.152,43.152,18052.0
2025-02-19 12:30:00,43.44,43.51,43.43,43.49,16612.0,43.162,43.2315,43.152,43.2116,16612.0
2025-02-19 12:35:00,43.49,43.54,43.49,43.52,16193.0,43.2116,43.2613,43.2116,43.2415,16193.0
2025-02-19 12:40:00,43.52,43.55,43.49,43.52,15714.0,43.2415,43.2713,43.2116,43.2415,15714.0
2025-02-19 12:45:00,43.54,43.57,43.53,43.54,14707.0,43.2613,43.2911,43.2514,43.2613,14707.0
2025-02-19 12:50:00,43.53,43.55,43.5,43.51,16300.0,43.2514,43.2713,43.2216,43.2315,16300.0
2025-02-19 12:55:00,43.52,43.53,43.49,43.51,12370.0,43.2415,43.2514,43.2116,43.2315,12370.0
2025-02-19 13:00:00,43.52,43.55,43.48,43.49,28059.0,43.2415,43.2713,43.2017,43.2116,28059.0
2025-02-19 13:05:00,43.5,43.55,43.5,43.54,15368.0,43.2216,43.2713,43.2216,43.2613,15368.0
2025-02-19 13:10:00,43.54,43.56,43.53,43.53,15707.0,43.2613,43.2812,43.2514,43.2514,15707.0
2025-02-19 13:15:00,43.53,43.57,43.53,43.55,15763.0,43.2514,43.2911,43.2514,43.2713,15763.0
2025-02-19 13:20:00,43.54,43.56,43.54,43.55,4679.0,43.2613,43.2812,43.2613,43.2713,4679.0
2025-02-19 13:25:00,43.55,43.57,43.53,43.57,21316.0,43.2713,43.2911,43.2514,43.2911,21316.0
2025-02-19 13:30:00,43.57,43.58,43.54,43.58,15290.0,43.2911,43.3011,43.2613,43.3011,15290.0
2025-02-19 13:35:00,43.58,43.6,43.56,43.59,18008.0,43.3011,43.3209,43.2812,43.311,18008.0
2025-02-19 13:40:00,43.59,43.63,43.59,43.63,21416.0,43.311,43.3508,43.311,43.3508,21416.0
2025-02-19 13:45:00,43.63,43.69,43.63,43.68,19515.0,43.3508,43.4104,43.3508,43.4004,19515.0
2025-02-19 13:50:00,43.68,43.68,43.66,43.67,12255.0,43.4004,43.4004,43.3806,43.3905,12255.0
2025-02-19 13:55:00,43.67,43.72,43.64,43.66,16660.0,43.3905,43.4402,43.3607,43.3806,16660.0
2025-02-19 14:00:00,43.67,43.73,43.64,43.69,14730.0,43.3905,43.4501,43.3607,43.4104,14730.0
2025-02-19 14:05:00,43.68,43.71,43.65,43.68,10659.0,43.4004,43.4302,43.3706,43.4004,10659.0
2025-02-19 14:10:00,43.67,43.75,43.67,43.75,19148.0,43.3905,43.47,43.3905,43.47,19148.0
2025-02-19 14:15:00,43.75,43.78,43.74,43.74,22949.0,43.47,43.4998,43.46,43.46,22949.0
2025-02-19 14:20:00,43.75,43.78,43.74,43.77,14498.0,43.47,43.4998,43.46,43.4899,14498.0
2025-02-19 14:25:00,43.77,43.79,43.76,43.77,12549.0,43.4899,43.5097,43.4799,43.4899,12549.0
2025-02-19 14:30:00,43.77,43.79,43.76,43.77,13340.0,43.4899,43.5097,43.4799,43.4899,13340.0
2025-02-19 14:35:00,43.77,43.78,43.71,43.73,17567.0,43.4899,43.4998,43.4302,43.4501,17567.0
2025-02-19 14:40:00,43.72,43.73,43.69,43.71,16651.0,43.4402,43.4501,43.4104,43.4302,16651.0
2025-02-19 14:45:00,43.71,43.74,43.71,43.72,17229.0,43.4302,43.46,43.4302,43.4402,17229.0
2025-02-19 14:50:00,43.72,43.73,43.66,43.7,36560.0,43.4402,43.4501,43.3806,43.4203,36560.0
2025-02-19 14:55:00,43.7,43.75,43.69,43.72,27726.0,43.4203,43.47,43.4104,43.4402,27726.0
2025-02-19 15:00:00,43.72,43.77,43.71,43.76,19192.0,43.4402,43.4899,43.4302,43.4799,19192.0
2025-02-19 15:05:00,43.76,43.77,43.73,43.76,23095.0,43.4799,43.4899,43.4501,43.4799,23095.0
2025-02-19 15:10:00,43.76,43.76,43.7,43.73,19009.0,43.4799,43.4799,43.4203,43.4501,19009.0
2025-02-19 15:15:00,43.71,43.75,43.71,43.73,24600.0,43.4302,43.47,43.4302,43.4501,24600.0
2025-02-19 15:20:00,43.73,43.77,43.68,43.77,45623.0,43.4501,43.4899,43.4004,43.4899,45623.0
2025-02-19 15:25:00,43.77,43.83,43.77,43.83,54793.0,43.4899,43.5495,43.4899,43.5495,54793.0
2025-02-19 15:30:00,43.83,43.93,43.82,43.93,53924.0,43.5495,43.6488,43.5395,43.6488,53924.0
2025-02-19 15:35:00,43.94,44.07,43.93,44.02,143333.0,43.6588,43.7879,43.6488,43.7383,143333.0
2025-02-19 15:40:00,44.02,44.14,44.01,44.12,79531.0,43.7383,43.8575,43.7283,43.8376,79531.0
2025-02-19 15:45:00,44.13,44.15,44.05,44.07,56704.0,43.8475,43.8674,43.7681,43.7879,56704.0
2025-02-19 15:50:00,44.08,44.15,44.02,44.08,139448.0,43.7979,43.8674,43.7383,43.7979,139448.0
2025-02-19 15:55:00,44.08,44.18,44.01,44.05,336892.0,43.7979,43.8972,43.7283,43.7681,336892.0
2025-02-20 09:30:00,44.09,44.36,44.04,44.34,51775.0,43.8078,44.0761,43.7581,44.0562,51775.0
2025-02-20 09:35:00,44.34,44.45,44.26,44.3,21171.0,44.0562,44.1655,43.9767,44.0165,21171.0
2025-02-20 09:40:00,44.33,44.55,44.19,44.55,29591.0,44.0463,44.2649,43.9072,44.2649,29591.0
2025-02-20 09:45:00,44.53,44.54,44.12,44.14,34168.0,44.245,44.2549,43.8376,43.8575,34168.0
2025-02-20 09:50:00,44.13,44.32,44.13,44.2,25333.0,43.8475,44.0363,43.8475,43.9171,25333.0
2025-02-20 09:55:00,44.15,44.18,44.07,44.11,22015.0,43.8674,43.8972,43.7879,43.8277,22015.0
2025-02-20 10:00:00,44.11,44.29,44.08,44.28,28003.0,43.8277,44.0065,43.7979,43.9966,28003.0
2025-02-20 10:05:00,44.29,44.36,44.26,44.32,27734.0,44.0065,44.0761,43.9767,44.0363,27734.0
2025-02-20 10:10:00,44.33,44.36,44.24,44.27,22594.0,44.0463,44.0761,43.9568,43.9867,22594.0
2025-02-20 10:15:00,44.27,44.35,44.22,44.3,47745.0,43.9867,44.0661,43.937,44.0165,47745.0
2025-02-20 10:20:00,44.29,44.39,44.15,44.16,59499.0,44.0065,44.1059,43.8674,43.8774,59499.0
2025-02-20 10:25:00,44.16,44.27,44.13,44.15,31386.0,43.8774,43.9867,43.8475,43.8674,31386.0
2025-02-20 10:30:00,44.16,44.24,44.15,44.19,21847.0,43.8774,43.9568,43.8674,43.9072,21847.0
2025-02-20 10:35:00,44.2,44.2,44.08,44.09,31788.0,43.9171,43.9171,43.7979,43.8078,31788.0
2025-02-20 10:40:00,44.07,44.19,44.02,44.17,25229.0,43.7879,43.9072,43.7383,43.8873,25229.0
2025-02-20 10:45:00,44.17,44.21,44.13,44.19,21417.0,43.8873,43.927,43.8475,43.9072,21417.0
2025-02-20 10:50:00,44.19,44.25,44.09,44.24,25136.0,43.9072,43.9668,43.8078,43.9568,25136.0
2025-02-20 10:55:00,44.24,44.3,44.2,44.26,34529.0,43.9568,44.0165,43.9171,43.9767,34529.0
2025-02-20 11:00:00,44.26,44.26,44.2,44.22,20450.0,43.9767,43.9767,43.9171,43.937,20450.0
2025-02-20 11:05:00,44.22,44.36,44.22,44.33,39456.0,43.937,44.0761,43.937,44.0463,39456.0
2025-02-20 11:10:00,44.33,44.45,44.33,44.38,56358.0,44.0463,44.1655,44.0463,44.0959,56358.0
2025-02-20 11:15:00,44.39,44.44,44.34,44.37,26620.0,44.1059,44.1556,44.0562,44.086,26620.0
2025-02-20 11:20:00,44.36,44.39,44.3,44.33,24225.0,44.0761,44.1059,44.0165,44.0463,24225.0
2025-02-20 11:25:00,44.34,44.39,44.28,44.3,37641.0,44.0562,44.1059,43.9966,44.0165,37641.0
2025-02-20 11:30:00,44.28,44.34,44.2,44.23,22368.0,43.9966,44.0562,43.9171,43.9469,22368.0
2025-02-20 11:35:00,44.24,44.28,44.19,44.28,29192.0,43.9568,43.9966,43.9072,43.9966,29192.0
2025-02-20 11:40:00,44.26,44.3,44.24,44.3,15965.0,43.9767,44.0165,43.9568,44.0165,15965.0
2025-02-20 11:45:00,44.29,44.3,44.17,44.23,23505.0,44.0065,44.0165,43.8873,43.9469,23505.0
2025-02-20 11:50:00,44.23,44.24,44.15,44.23,30737.0,43.9469,43.9568,43.8674,43.9469,30737.0
2025-02-20 11:55:00,44.24,44.28,44.21,44.23,26330.0,43.9568,43.9966,43.927,43.9469,26330.0
2025-02-20 12:00:00,44.24,44.28,44.21,44.24,17914.0,43.9568,43.9966,43.927,43.9568,17914.0
2025-02-20 12:05:00,44.24,44.28,44.19,44.28,20153.0,43.9568,43.9966,43.9072,43.9966,20153.0
2025-02-20 12:10:00,44.28,44.32,44.27,44.29,15913.0,43.9966,44.0363,43.9867,44.0065,15913.0
2025-02-20 12:15:00,44.28,44.38,44.26,44.36,18059.0,43.9966,44.0959,43.9767,44.0761,18059.0
2025-02-20 12:20:00,44.37,44.51,44.37,44.49,29823.0,44.086,44.2251,44.086,44.2052,29823.0
2025-02-20 12:25:00,44.5,44.55,44.45,44.45,26644.0,44.2152,44.2649,44.1655,44.1655,26644.0
2025-02-20 12:30:00,44.46,44.49,44.44,44.49,16015.0,44.1754,44.2052,44.1556,44.2052,16015.0
2025-02-20 12:35:00,44.49,44.53,44.46,44.48,25733.0,44.2052,44.245,44.1754,44.1953,25733.0
2025-02-20 12:40:00,44.48,44.53,44.46,44.52,21597.0,44.1953,44.245,44.1754,44.2351,21597.0
2025-02-20 12:45:00,44.52,44.53,44.47,44.49,17930.0,44.2351,44.245,44.1854,44.2052,17930.0
2025-02-20 12:50:00,44.49,44.52,44.47,44.5,17331.0,44.2052,44.2351,44.1854,44.2152,17331.0
2025-02-20 12:55:00,44.5,44.5,44.44,44.5,17798.0,44.2152,44.2152,44.1556,44.2152,17798.0
2025-02-20 13:00:00,44.49,44.56,44.46,44.53,19860.0,44.2052,44.2748,44.1754,44.245,19860.0
2025-02-20 13:05:00,44.53,44.55,44.5,44.55,10225.0,44.245,44.2649,44.2152,44.2649,10225.0
2025-02-20 13:10:00,44.55,44.57,44.51,44.53,18034.0,44.2649,44.2847,44.2251,44.245,18034.0
2025-02-20 13:15:00,44.52,44.55,44.48,44.52,22970.0,44.2351,44.2649,44.1953,44.2351,22970.0
2025-02-20 13:20:00,44.52,44.55,44.48,44.5,17028.0,44.2351,44.2649,44.1953,44.2152,17028.0
2025-02-20 13:25:00,44.5,44.52,44.48,44.51,10986.0,44.2152,44.2351,44.1953,44.2251,10986.0
2025-02-20 13:30:00,44.51,44.53,44.47,44.52,25688.0,44.2251,44.245,44.1854,44.2351,25688.0
2025-02-20 13:35:00,44.51,44.54,44.5,44.54,12891.0,44.2251,44.2549,44.2152,44.2549,12891.0
2025-02-20 13:40:00,44.54,44.57,44.52,44.57,26747.0,44.2549,44.2847,44.2351,44.2847,26747.0
2025-02-20 13:45:00,44.57,44.65,44.56,44.63,47600.0,44.2847,44.3642,44.2748,44.3443,47600.0
2025-02-20 13:50:00,44.63,44.66,44.58,44.64,23232.0,44.3443,44.3742,44.2947,44.3543,23232.0
2025-02-20 13:55:00,44.66,44.68,44.64,44.67,15473.0,44.3742,44.394,44.3543,44.3841,15473.0
2025-02-20 14:00:00,44.66,44.73,44.66,44.72,19867.0,44.3742,44.4437,44.3742,44.4338,19867.0
2025-02-20 14:05:00,44.72,44.74,44.68,44.72,16387.0,44.4338,44.4536,44.394,44.4338,16387.0
2025-02-20 14:10:00,44.72,44.79,44.72,44.78,25248.0,44.4338,44.5033,44.4338,44.4934,25248.0
2025-02-20 14:15:00,44.78,44.81,44.72,44.8,17033.0,44.4934,44.5232,44.4338,44.5133,17033.0
2025-02-20 14:20:00,44.81,44.87,44.79,44.87,30628.0,44.5232,44.5828,44.5033,44.5828,30628.0
2025-02-20 14:25:00,44.87,44.9,44.85,44.88,33581.0,44.5828,44.6126,44.5629,44.5927,33581.0
2025-02-20 14:30:00,44.88,44.88,44.76,44.78,24635.0,44.5927,44.5927,44.4735,44.4934,24635.0
2025-02-20 14:35:00,44.78,44.79,44.74,44.74,21938.0,44.4934,44.5033,44.4536,44.4536,21938.0
2025-02-20 14:40:00,44.75,44.84,44.69,44.84,24910.0,44.4636,44.553,44.404,44.553,24910.0
2025-02-20 14:45:00,44.84,44.85,44.81,44.82,24373.0,44.553,44.5629,44.5232,44.5331,24373.0
2025-02-20 14:50:00,44.83,44.84,44.76,44.8,18744.0,44.5431,44.553,44.4735,44.5133,18744.0
2025-02-20 14:55:00,44.8,44.81,44.77,44.78,21788.0,44.5133,44.5232,44.4835,44.4934,21788.0
2025-02-20 15:00:00,44.78,44.78,44.74,44.75,26105.0,44.4934,44.4934,44.4536,44.4636,26105.0
2025-02-20 15:05:00,44.76,44.76,44.71,44.72,29568.0,44.4735,44.4735,44.4238,44.4338,29568.0
2025-02-20 15:10:00,44.72,44.78,44.7,44.78,30261.0,44.4338,44.4934,44.4139,44.4934,30261.0
2025-02-20 15:15:00,44.78,44.81,44.76,44.81,33527.0,44.4934,44.5232,44.4735,44.5232,33527.0
2025-02-20 15:20:00,44.81,44.84,44.79,44.8,35126.0,44.5232,44.553,44.5033,44.5133,35126.0
2025-02-20 15:25:00,44.8,44.83,44.78,44.82,28772.0,44.5133,44.5431,44.4934,44.5331,28772.0
2025-02-20 15:30:00,44.82,44.87,44.81,44.85,46224.0,44.5331,44.5828,44.5232,44.5629,46224.0
2025-02-20 15:35:00,44.85,44.85,44.77,44.82,36033.0,44.5629,44.5629,44.4835,44.5331,36033.0
2025-02-20 15:40:00,44.81,44.85,44.73,44.79,64400.0,44.5232,44.5629,44.4437,44.5033,64400.0
2025-02-20 15:45:00,44.78,44.85,44.74,44.84,52073.0,44.4934,44.5629,44.4536,44.553,52073.0
2025-02-20 15:50:00,44.85,44.88,44.79,44.85,93625.0,44.5629,44.5927,44.5033,44.5629,93625.0
2025-02-20 15:55:00,44.85,44.99,44.85,44.98,417762.0,44.5629,44.702,44.5629,44.6921,417762.0
2025-02-21 09:30:00,45.16,45.37,44.79,44.83,93393.0,44.871,45.0796,44.5033,44.5431,93393.0
2025-02-21 09:35:00,44.83,44.9,44.61,44.7,19844.0,44.5431,44.6126,44.3245,44.4139,19844.0
2025-02-21 09:40:00,44.72,44.78,44.65,44.66,11239.0,44.4338,44.4934,44.3642,44.3742,11239.0
2025-02-21 09:45:00,44.69,44.69,44.6,44.66,11789.0,44.404,44.404,44.3145,44.3742,11789.0
2025-02-21 09:50:00,44.65,44.76,44.56,44.73,18666.0,44.3642,44.4735,44.2748,44.4437,18666.0
2025-02-21 09:55:00,44.75,44.77,44.68,44.75,21186.0,44.4636,44.4835,44.394,44.4636,21186.0
2025-02-21 10:00:00,44.75,44.78,44.63,44.78,20664.0,44.4636,44.4934,44.3443,44.4934,20664.0
2025-02-21 10:05:00,44.78,44.8,44.56,44.6,19931.0,44.4934,44.5133,44.2748,44.3145,19931.0
2025-02-21 10:10:00,44.61,44.66,44.5,44.6,18495.0,44.3245,44.3742,44.2152,44.3145,18495.0
2025-02-21 10:15:00,44.62,44.69,44.53,44.66,35348.0,44.3344,44.404,44.245,44.3742,35348.0
2025-02-21 10:20:00,44.69,44.82,44.66,44.79,29844.0,44.404,44.5331,44.3742,44.5033,29844.0
2025-02-21 10:25:00,44.78,44.95,44.76,44.91,20583.0,44.4934,44.6623,44.4735,44.6226,20583.0
2025-02-21 10:30:00,44.87,44.89,44.75,44.79,16540.0,44.5828,44.6027,44.4636,44.5033,16540.0
2025-02-21 10:35:00,44.79,44.83,44.74,44.77,18086.0,44.5033,44.5431,44.4536,44.4835,18086.0
2025-02-21 10:40:00,44.77,44.8,44.72,44.8,19674.0,44.4835,44.5133,44.4338,44.5133,19674.0
2025-02-21 10:45:00,44.8,44.92,44.79,44.86,30563.0,44.5133,44.6325,44.5033,44.5729,30563.0
2025-02-21 10:50:00,44.87,44.92,44.75,44.78,100372.0,44.5828,44.6325,44.4636,44.4934,100372.0
2025-02-21 10:55:00,44.79,44.96,44.78,44.93,63553.0,44.5033,44.6722,44.4934,44.6424,63553.0
2025-02-21 11:00:00,44.93,45.04,44.92,44.95,42289.0,44.6424,44.7517,44.6325,44.6623,42289.0
2025-02-21 11:05:00,44.96,45.02,44.86,44.92,46122.0,44.6722,44.7319,44.5729,44.6325,46122.0
2025-02-21 11:10:00,44.91,45.0,44.89,44.95,9921.0,44.6226,44.712,44.6027,44.6623,9921.0
2025-02-21 11:15:00,44.96,45.07,44.95,45.05,26037.0,44.6722,44.7815,44.6623,44.7617,26037.0
2025-02-21 11:20:00,45.05,45.11,45.03,45.07,19474.0,44.7617,44.8213,44.7418,44.7815,19474.0
2025-02-21 11:25:00,45.07,45.09,45.02,45.06,12136.0,44.7815,44.8014,44.7319,44.7716,12136.0
2025-02-21 11:30:00,45.06,45.06,44.99,45.0,16386.0,44.7716,44.7716,44.702,44.712,16386.0
2025-02-21 11:35:00,44.99,45.05,44.97,45.03,13252.0,44.702,44.7617,44.6822,44.7418,13252.0
2025-02-21 11:40:00,45.05,45.05,44.92,44.94,15378.0,44.7617,44.7617,44.6325,44.6524,15378.0
2025-02-21 11:45:00,44.93,44.96,44.89,44.94,17491.0,44.6424,44.6722,44.6027,44.6524,17491.0
2025-02-21 11:50:00,44.94,44.96,44.91,44.93,21542.0,44.6524,44.6722,44.6226,44.6424,21542.0
2025-02-21 11:55:00,44.93,44.97,44.91,44.96,24277.0,44.6424,44.6822,44.6226,44.6722,24277.0
2025-02-21 12:00:00,44.97,45.0,44.95,44.95,8936.0,44.6822,44.712,44.6623,44.6623,8936.0
2025-02-21 12:05:00,44.95,44.99,44.89,44.89,15363.0,44.6623,44.702,44.6027,44.6027,15363.0
2025-02-21 12:10:00,44.88,44.89,44.85,44.87,12953.0,44.5927,44.6027,44.5629,44.5828,12953.0
2025-02-21 12:15:00,44.87,44.87,44.76,44.77,33068.0,44.5828,44.5828,44.4735,44.4835,33068.0
2025-02-21 12:20:00,44.77,44.83,44.72,44.81,24209.0,44.4835,44.5431,44.4338,44.5232,24209.0
2025-02-21 12:25:00,44.82,44.87,44.81,44.85,18100.0,44.5331,44.5828,44.5232,44.5629,18100.0
2025-02-21 12:30:00,44.84,44.91,44.83,44.87,21543.0,44.553,44.6226,44.5431,44.5828,21543.0
2025-02-21 12:35:00,44.88,44.89,44.8,44.84,16913.0,44.5927,44.6027,44.5133,44.553,16913.0
2025-02-21 12:40:00,44.84,44.85,44.78,44.79,12127.0,44.553,44.5629,44.4934,44.5033,12127.0
2025-02-21 12:45:00,44.78,44.8,44.74,44.74,21924.0,44.4934,44.5133,44.4536,44.4536,21924.0
2025-02-21 12:50:00,44.73,44.75,44.53,44.55,24471.0,44.4437,44.4636,44.245,44.2649,24471.0
2025-02-21 12:55:00,44.55,44.57,44.29,44.32,31893.0,44.2649,44.2847,44.0065,44.0363,31893.0
2025-02-21 13:00:00,44.32,44.38,44.1,44.1,122419.0,44.0363,44.0959,43.8177,43.8177,122419.0
2025-02-21 13:05:00,44.12,44.21,44.05,44.16,42614.0,43.8376,43.927,43.7681,43.8774,42614.0
2025-02-21 13:10:00,44.14,44.14,43.94,44.02,59230.0,43.8575,43.8575,43.6588,43.7383,59230.0
2025-02-21 13:15:00,44.02,44.15,44.01,44.08,42742.0,43.7383,43.8674,43.7283,43.7979,42742.0
2025-02-21 13:20:00,44.08,44.19,44.04,44.06,38359.0,43.7979,43.9072,43.7581,43.778,38359.0
2025-02-21 13:25:00,44.05,44.19,44.05,44.18,50467.0,43.7681,43.9072,43.7681,43.8972,50467.0
2025-02-21 13:30:00,44.18,44.22,44.13,44.17,36938.0,43.8972,43.937,43.8475,43.8873,36938.0
2025-02-21 13:35:00,44.18,44.3,44.18,44.22,32559.0,43.8972,44.0165,43.8972,43.937,32559.0
2025-02-21 13:40:00,44.23,44.24,44.1,44.1,16987.0,43.9469,43.9568,43.8177,43.8177,16987.0
2025-02-21 13:45:00,44.09,44.18,44.07,44.1,32178.0,43.8078,43.8972,43.7879,43.8177,32178.0
2025-02-21 13:50:00,44.11,44.14,44.06,44.11,30739.0,43.8277,43.8575,43.778,43.8277,30739.0
2025-02-21 13:55:00,44.11,44.16,44.05,44.07,21792.0,43.8277,43.8774,43.7681,43.7879,21792.0
2025-02-21 14:00:00,44.05,44.09,43.95,43.99,52973.0,43.7681,43.8078,43.6687,43.7084,52973.0
2025-02-21 14:05:00,43.97,44.03,43.96,44.02,8389.0,43.6886,43.7482,43.6786,43.7383,8389.0
2025-02-21 14:10:00,44.03,44.04,43.94,43.99,16675.0,43.7482,43.7581,43.6588,43.7084,16675.0
2025-02-21 14:15:00,44.0,44.01,43.9,43.9,12919.0,43.7184,43.7283,43.619,43.619,12919.0
2025-02-21 14:20:00,43.89,43.91,43.72,43.82,50480.0,43.6091,43.629,43.4402,43.5395,50480.0
2025-02-21 14:25:00,43.82,43.85,43.73,43.77,16354.0,43.5395,43.5693,43.4501,43.4899,16354.0
2025-02-21 14:30:00,43.77,43.86,43.76,43.82,15035.0,43.4899,43.5793,43.4799,43.5395,15035.0
2025-02-21 14:35:00,43.83,43.87,43.81,43.82,10774.0,43.5495,43.5892,43.5296,43.5395,10774.0
2025-02-21 14:40:00,43.82,43.85,43.77,43.85,24216.0,43.5395,43.5693,43.4899,43.5693,24216.0
2025-02-21 14:45:00,43.84,43.84,43.79,43.79,11498.0,43.5594,43.5594,43.5097,43.5097,11498.0
2025-02-21 14:50:00,43.79,43.87,43.76,43.77,17756.0,43.5097,43.5892,43.4799,43.4899,17756.0
2025-02-21 14:55:00,43.78,43.84,43.77,43.77,14320.0,43.4998,43.5594,43.4899,43.4899,14320.0
2025-02-21 15:00:00,43.76,43.76,43.71,43.74,17287.0,43.4799,43.4799,43.4302,43.46,17287.0
2025-02-21 15:05:00,43.74,43.82,43.74,43.82,23886.0,43.46,43.5395,43.46,43.5395,23886.0
2025-02-21 15:10:00,43.83,43.9,43.81,43.87,20665.0,43.5495,43.619,43.5296,43.5892,20665.0
2025-02-21 15:15:00,43.87,43.89,43.85,43.86,15594.0,43.5892,43.6091,43.5693,43.5793,15594.0
2025-02-21 15:20:00,43.85,43.9,43.84,43.86,30508.0,43.5693,43.619,43.5594,43.5793,30508.0
2025-02-21 15:25:00,43.84,43.92,43.83,43.91,21401.0,43.5594,43.6389,43.5495,43.629,21401.0
2025-02-21 15:30:00,43.92,44.06,43.92,44.02,30084.0,43.6389,43.778,43.6389,43.7383,30084.0
2025-02-21 15:35:00,44.02,44.05,43.97,44.01,34577.0,43.7383,43.7681,43.6886,43.7283,34577.0
2025-02-21 15:40:00,44.01,44.06,43.98,44.03,52533.0,43.7283,43.778,43.6985,43.7482,52533.0
2025-02-21 15:45:00,44.02,44.04,43.95,44.03,41634.0,43.7383,43.7581,43.6687,43.7482,41634.0
2025-02-21 15:50:00,44.04,44.11,44.0,44.04,80070.0,43.7581,43.8277,43.7184,43.7581,80070.0
2025-02-21 15:55:00,44.05,44.05,43.94,44.03,265073.0,43.7681,43.7681,43.6588,43.7482,265073.0
2025-02-24 09:30:00,43.75,44.79,43.62,44.68,274238.0,43.47,44.5033,43.3408,44.394,274238.0
2025-02-24 09:35:00,44.68,44.75,44.21,44.27,51120.0,44.394,44.4636,43.927,43.9867,51120.0
2025-02-24 09:40:00,44.24,44.48,44.24,44.41,54439.0,43.9568,44.1953,43.9568,44.1258,54439.0
2025-02-24 09:45:00,44.41,44.52,44.31,44.39,53654.0,44.1258,44.2351,44.0264,44.1059,53654.0
2025-02-24 09:50:00,44.39,44.59,44.36,44.55,29485.0,44.1059,44.3046,44.0761,44.2649,29485.0
2025-02-24 09:55:00,44.54,44.54,44.37,44.45,47324.0,44.2549,44.2549,44.086,44.1655,47324.0
2025-02-24 10:00:00,44.44,44.57,44.39,44.51,44022.0,44.1556,44.2847,44.1059,44.2251,44022.0
2025-02-24 10:05:00,44.52,44.55,44.38,44.51,62173.0,44.2351,44.2649,44.0959,44.2251,62173.0
2025-02-24 10:10:00,44.51,44.91,44.49,44.86,93431.0,44.2251,44.6226,44.2052,44.5729,93431.0
2025-02-24 10:15:00,44.86,45.01,44.82,45.0,78566.0,44.5729,44.7219,44.5331,44.712,78566.0
2025-02-24 10:20:00,45.0,45.12,45.0,45.08,49432.0,44.712,44.8312,44.712,44.7915,49432.0
2025-02-24 10:25:00,45.07,45.07,44.94,45.02,35700.0,44.7815,44.7815,44.6524,44.7319,35700.0
2025-02-24 10:30:00,45.03,45.18,44.99,45.12,29798.0,44.7418,44.8908,44.702,44.8312,29798.0
2025-02-24 10:35:00,45.13,45.18,45.09,45.09,54193.0,44.8411,44.8908,44.8014,44.8014,54193.0
2025-02-24 10:40:00,45.12,45.16,45.03,45.05,26849.0,44.8312,44.871,44.7418,44.7617,26849.0
2025-02-24 10:45:00,45.05,45.11,44.96,45.11,28842.0,44.7617,44.8213,44.6722,44.8213,28842.0
2025-02-24 10:50:00,45.11,45.11,45.04,45.11,31946.0,44.8213,44.8213,44.7517,44.8213,31946.0
2025-02-24 10:55:00,45.1,45.17,45.03,45.16,59290.0,44.8113,44.8809,44.7418,44.871,59290.0
2025-02-24 11:00:00,45.16,45.25,45.05,45.07,66993.0,44.871,44.9604,44.7617,44.7815,66993.0
2025-02-24 11:05:00,45.07,45.08,44.98,44.99,18352.0,44.7815,44.7915,44.6921,44.702,18352.0
2025-02-24 11:10:00,45.0,45.18,44.99,45.15,37274.0,44.712,44.8908,44.702,44.861,37274.0
2025-02-24 11:15:00,45.16,45.24,45.07,45.16,30127.0,44.871,44.9504,44.7815,44.871,30127.0
2025-02-24 11:20:00,45.16,45.18,45.02,45.06,26020.0,44.871,44.8908,44.7319,44.7716,26020.0
2025-02-24 11:25:00,45.06,45.1,45.04,45.08,27835.0,44.7716,44.8113,44.7517,44.7915,27835.0
2025-02-24 11:30:00,45.06,45.19,45.06,45.13,24404.0,44.7716,44.9008,44.7716,44.8411,24404.0
2025-02-24 11:35:00,45.13,45.19,45.12,45.16,18359.0,44.8411,44.9008,44.8312,44.871,18359.0
2025-02-24 11:40:00,45.15,45.2,45.07,45.09,24187.0,44.861,44.9107,44.7815,44.8014,24187.0
2025-02-24 11:45:00,45.09,45.2,45.09,45.12,26168.0,44.8014,44.9107,44.8014,44.8312,26168.0
2025-02-24 11:50:00,45.13,45.17,45.08,45.13,22191.0,44.8411,44.8809,44.7915,44.8411,22191.0
2025-02-24 11:55:00,45.13,45.13,45.01,45.05,47463.0,44.8411,44.8411,44.7219,44.7617,47463.0
2025-02-24 12:00:00,45.05,45.13,45.05,45.13,15920.0,44.7617,44.8411,44.7617,44.8411,15920.0
2025-02-24 12:05:00,45.13,45.14,45.07,45.1,16538.0,44.8411,44.8511,44.7815,44.8113,16538.0
2025-02-24 12:10:00,45.09,45.26,45.09,45.26,27622.0,44.8014,44.9703,44.8014,44.9703,27622.0
2025-02-24 12:15:00,45.25,45.33,45.25,45.26,31756.0,44.9604,45.0399,44.9604,44.9703,31756.0
2025-02-24 12:20:00,45.25,45.27,45.21,45.23,15656.0,44.9604,44.9803,44.9206,44.9405,15656.0
2025-02-24 12:25:00,45.22,45.22,45.14,45.16,24340.0,44.9306,44.9306,44.8511,44.871,24340.0
2025-02-24 12:30:00,45.15,45.15,45.08,45.09,13846.0,44.861,44.861,44.7915,44.8014,13846.0
2025-02-24 12:35:00,45.08,45.08,45.04,45.04,17310.0,44.7915,44.7915,44.7517,44.7517,17310.0
2025-02-24 12:40:00,45.05,45.06,45.0,45.05,20611.0,44.7617,44.7716,44.712,44.7617,20611.0
2025-02-24 12:45:00,45.05,45.11,45.02,45.1,19898.0,44.7617,44.8213,44.7319,44.8113,19898.0
2025-02-24 12:50:00,45.1,45.1,45.05,45.06,15888.0,44.8113,44.8113,44.7617,44.7716,15888.0
2025-02-24 12:55:00,45.07,45.13,45.07,45.1,14647.0,44.7815,44.8411,44.7815,44.8113,14647.0
2025-02-24 13:00:00,45.11,45.13,45.0,45.11,31316.0,44.8213,44.8411,44.712,44.8213,31316.0
2025-02-24 13:05:00,45.11,45.16,45.09,45.16,14276.0,44.8213,44.871,44.8014,44.871,14276.0
2025-02-24 13:10:00,45.16,45.23,45.14,45.21,14532.0,44.871,44.9405,44.8511,44.9206,14532.0
2025-02-24 13:15:00,45.22,45.25,45.2,45.23,13071.0,44.9306,44.9604,44.9107,44.9405,13071.0
2025-02-24 13:20:00,45.23,45.23,45.15,45.2,14015.0,44.9405,44.9405,44.861,44.9107,14015.0
2025-02-24 13:25:00,45.2,45.2,45.14,45.15,13716.0,44.9107,44.9107,44.8511,44.861,13716.0
2025-02-24 13:30:00,45.15,45.17,45.09,45.09,10326.0,44.861,44.8809,44.8014,44.8014,10326.0
2025-02-24 13:35:00,45.09,45.12,45.05,45.12,19180.0,44.8014,44.8312,44.7617,44.8312,19180.0
2025-02-24 13:40:00,45.12,45.15,45.07,45.1,14343.0,44.8312,44.861,44.7815,44.8113,14343.0
2025-02-24 13:45:00,45.1,45.14,45.08,45.13,17045.0,44.8113,44.8511,44.7915,44.8411,17045.0
2025-02-24 13:50:00,45.14,45.17,45.11,45.16,25063.0,44.8511,44.8809,44.8213,44.871,25063.0
2025-02-24 13:55:00,45.17,45.2,45.13,45.16,17395.0,44.8809,44.9107,44.8411,44.871,17395.0
2025-02-24 14:00:00,45.16,45.25,45.14,45.25,18879.0,44.871,44.9604,44.8511,44.9604,18879.0
2025-02-24 14:05:00,45.25,45.25,45.2,45.22,59005.0,44.9604,44.9604,44.9107,44.9306,59005.0
2025-02-24 14:10:00,45.22,45.23,45.19,45.2,15121.0,44.9306,44.9405,44.9008,44.9107,15121.0
2025-02-24 14:15:00,45.2,45.2,45.14,45.14,22149.0,44.9107,44.9107,44.8511,44.8511,22149.0
2025-02-24 14:20:00,45.14,45.19,45.13,45.17,18943.0,44.8511,44.9008,44.8411,44.8809,18943.0
2025-02-24 14:25:00,45.17,45.21,45.15,45.17,18265.0,44.8809,44.9206,44.861,44.8809,18265.0
2025-02-24 14:30:00,45.18,45.22,45.16,45.18,29821.0,44.8908,44.9306,44.871,44.8908,29821.0
2025-02-24 14:35:00,45.18,45.28,45.17,45.26,20889.0,44.8908,44.9902,44.8809,44.9703,20889.0
2025-02-24 14:40:00,45.25,45.28,45.24,45.26,17847.0,44.9604,44.9902,44.9504,44.9703,17847.0
2025-02-24 14:45:00,45.26,45.28,45.24,45.27,19180.0,44.9703,44.9902,44.9504,44.9803,19180.0
2025-02-24 14:50:00,45.27,45.32,45.24,45.3,30202.0,44.9803,45.0299,44.9504,45.0101,30202.0
2025-02-24 14:55:00,45.3,45.3,45.2,45.21,29620.0,45.0101,45.0101,44.9107,44.9206,29620.0
2025-02-24 15:00:00,45.22,45.25,45.16,45.25,50167.0,44.9306,44.9604,44.871,44.9604,50167.0
2025-02-24 15:05:00,45.25,45.3,45.24,45.29,53785.0,44.9604,45.0101,44.9504,45.0001,53785.0
2025-02-24 15:10:00,45.29,45.4,45.27,45.38,32445.0,45.0001,45.1094,44.9803,45.0895,32445.0
2025-02-24 15:15:00,45.39,45.4,45.28,45.33,49168.0,45.0995,45.1094,44.9902,45.0399,49168.0
2025-02-24 15:20:00,45.34,45.34,45.22,45.22,44913.0,45.0498,45.0498,44.9306,44.9306,44913.0
2025-02-24 15:25:00,45.21,45.22,45.14,45.16,40762.0,44.9206,44.9306,44.8511,44.871,40762.0
2025-02-24 15:30:00,45.16,45.2,45.13,45.19,39452.0,44.871,44.9107,44.8411,44.9008,39452.0
2025-02-24 15:35:00,45.19,45.19,45.06,45.07,41960.0,44.9008,44.9008,44.7716,44.7815,41960.0
2025-02-24 15:40:00,45.07,45.17,45.06,45.16,51897.0,44.7815,44.8809,44.7716,44.871,51897.0
2025-02-24 15:45:00,45.16,45.26,45.14,45.21,71925.0,44.871,44.9703,44.8511,44.9206,71925.0
2025-02-24 15:50:00,45.22,45.22,45.04,45.07,139466.0,44.9306,44.9306,44.7517,44.7815,139466.0
2025-02-24 15:55:00,45.07,45.16,45.05,45.1,346143.0,44.7815,44.871,44.7617,44.8113,346143.0
2025-02-25 09:30:00,45.01,45.24,44.9,45.17,66925.0,44.7219,44.9504,44.6126,44.8809,66925.0
2025-02-25 09:35:00,45.17,45.33,44.93,45.02,36388.0,44.8809,45.0399,44.6424,44.7319,36388.0
2025-02-25 09:40:00,45.06,45.17,45.01,45.04,24757.0,44.7716,44.8809,44.7219,44.7517,24757.0
2025-02-25 09:45:00,45.08,45.13,44.99,45.0,25780.0,44.7915,44.8411,44.702,44.712,25780.0
2025-02-25 09:50:00,45.02,45.09,44.94,44.94,22240.0,44.7319,44.8014,44.6524,44.6524,22240.0
2025-02-25 09:55:00,44.96,45.06,44.89,44.93,30445.0,44.6722,44.7716,44.6027,44.6424,30445.0
2025-02-25 10:00:00,44.93,44.93,44.39,44.41,202324.0,44.6424,44.6424,44.1059,44.1258,202324.0
2025-02-25 10:05:00,44.41,44.73,44.4,44.73,56339.0,44.1258,44.4437,44.1158,44.4437,56339.0
2025-02-25 10:10:00,44.72,44.73,44.58,44.61,34921.0,44.4338,44.4437,44.2947,44.3245,34921.0
2025-02-25 10:15:00,44.61,44.65,44.49,44.58,29341.0,44.3245,44.3642,44.2052,44.2947,29341.0
2025-02-25 10:20:00,44.58,44.64,44.48,44.58,28748.0,44.2947,44.3543,44.1953,44.2947,28748.0
2025-02-25 10:25:00,44.58,44.58,44.48,44.53,20745.0,44.2947,44.2947,44.1953,44.245,20745.0
2025-02-25 10:30:00,44.54,44.56,44.4,44.49,37686.0,44.2549,44.2748,44.1158,44.2052,37686.0
2025-02-25 10:35:00,44.51,44.58,44.48,44.58,17640.0,44.2251,44.2947,44.1953,44.2947,17640.0
2025-02-25 10:40:00,44.59,44.72,44.25,44.59,31347.0,44.3046,44.4338,43.9668,44.3046,31347.0
2025-02-25 10:45:00,44.62,44.67,43.65,44.62,75593.0,44.3344,44.3841,43.3706,44.3344,75593.0
2025-02-25 10:50:00,44.62,44.86,44.62,44.85,43444.0,44.3344,44.5729,44.3344,44.5629,43444.0
2025-02-25 10:55:00,44.83,44.87,44.74,44.77,19666.0,44.5431,44.5828,44.4536,44.4835,19666.0
2025-02-25 11:00:00,44.75,44.76,44.69,44.73,27390.0,44.4636,44.4735,44.404,44.4437,27390.0
2025-02-25 11:05:00,44.73,44.8,44.72,44.73,19504.0,44.4437,44.5133,44.4338,44.4437,19504.0
2025-02-25 11:10:00,44.75,44.8,44.73,44.77,13995.0,44.4636,44.5133,44.4437,44.4835,13995.0
2025-02-25 11:15:00,44.77,44.81,44.66,44.67,20729.0,44.4835,44.5232,44.3742,44.3841,20729.0
2025-02-25 11:20:00,44.68,44.75,44.65,44.72,17758.0,44.394,44.4636,44.3642,44.4338,17758.0
2025-02-25 11:25:00,44.73,44.74,44.66,44.7,16302.0,44.4437,44.4536,44.3742,44.4139,16302.0
2025-02-25 11:30:00,44.71,44.72,44.6,44.68,24548.0,44.4238,44.4338,44.3145,44.394,24548.0
2025-02-25 11:35:00,44.67,44.7,44.66,44.69,13532.0,44.3841,44.4139,44.3742,44.404,13532.0
2025-02-25 11:40:00,44.69,44.7,44.64,44.69,14490.0,44.404,44.4139,44.3543,44.404,14490.0
2025-02-25 11:45:00,44.69,44.76,44.66,44.76,13773.0,44.404,44.4735,44.3742,44.4735,13773.0
2025-02-25 11:50:00,44.77,44.8,44.74,44.78,19324.0,44.4835,44.5133,44.4536,44.4934,19324.0
2025-02-25 11:55:00,44.78,44.83,44.74,44.81,25275.0,44.4934,44.5431,44.4536,44.5232,25275.0
2025-02-25 12:00:00,44.78,44.83,44.76,44.78,16162.0,44.4934,44.5431,44.4735,44.4934,16162.0
2025-02-25 12:05:00,44.78,44.79,44.72,44.73,29921.0,44.4934,44.5033,44.4338,44.4437,29921.0
2025-02-25 12:10:00,44.73,44.79,44.73,44.75,10452.0,44.4437,44.5033,44.4437,44.4636,10452.0
2025-02-25 12:15:00,44.75,44.77,44.72,44.73,14355.0,44.4636,44.4835,44.4338,44.4437,14355.0
2025-02-25 12:20:00,44.73,44.73,44.65,44.68,21273.0,44.4437,44.4437,44.3642,44.394,21273.0
2025-02-25 12:25:00,44.68,44.72,44.62,44.7,21396.0,44.394,44.4338,44.3344,44.4139,21396.0
2025-02-25 12:30:00,44.71,44.78,44.71,44.73,13116.0,44.4238,44.4934,44.4238,44.4437,13116.0
2025-02-25 12:35:00,44.73,44.78,44.72,44.76,16374.0,44.4437,44.4934,44.4338,44.4735,16374.0
2025-02-25 12:40:00,44.76,44.83,44.74,44.83,16424.0,44.4735,44.5431,44.4536,44.5431,16424.0
2025-02-25 12:45:00,44.83,44.86,44.79,44.86,26585.0,44.5431,44.5729,44.5033,44.5729,26585.0
2025-02-25 12:50:00,44.86,44.93,44.84,44.93,21063.0,44.5729,44.6424,44.553,44.6424,21063.0
2025-02-25 12:55:00,44.94,44.94,44.87,44.9,15525.0,44.6524,44.6524,44.5828,44.6126,15525.0
2025-02-25 13:00:00,44.89,44.97,44.89,44.97,10091.0,44.6027,44.6822,44.6027,44.6822,10091.0
2025-02-25 13:05:00,44.98,45.03,44.97,45.0,19366.0,44.6921,44.7418,44.6822,44.712,19366.0
2025-02-25 13:10:00,44.99,45.0,44.9,44.9,10784.0,44.702,44.712,44.6126,44.6126,10784.0
2025-02-25 13:15:00,44.91,44.95,44.9,44.94,14115.0,44.6226,44.6623,44.6126,44.6524,14115.0
2025-02-25 13:20:00,44.93,44.93,44.89,44.93,18964.0,44.6424,44.6424,44.6027,44.6424,18964.0
2025-02-25 13:25:00,44.92,44.93,44.78,44.81,54463.0,44.6325,44.6424,44.4934,44.5232,54463.0
2025-02-25 13:30:00,44.8,44.86,44.8,44.83,12503.0,44.5133,44.5729,44.5133,44.5431,12503.0
2025-02-25 13:35:00,44.83,44.86,44.81,44.86,38074.0,44.5431,44.5729,44.5232,44.5729,38074.0
2025-02-25 13:40:00,44.86,44.95,44.85,44.95,15707.0,44.5729,44.6623,44.5629,44.6623,15707.0
2025-02-25 13:45:00,44.94,44.97,44.92,44.96,21888.0,44.6524,44.6822,44.6325,44.6722,21888.0
2025-02-25 13:50:00,44.95,44.99,44.9,44.93,66273.0,44.6623,44.702,44.6126,44.6424,66273.0
2025-02-25 13:55:00,44.93,44.95,44.87,44.88,21474.0,44.6424,44.6623,44.5828,44.5927,21474.0
2025-02-25 14:00:00,44.88,44.9,44.84,44.86,15758.0,44.5927,44.6126,44.553,44.5729,15758.0
2025-02-25 14:05:00,44.86,44.86,44.76,44.78,31902.0,44.5729,44.5729,44.4735,44.4934,31902.0
2025-02-25 14:10:00,44.78,44.82,44.71,44.71,23291.0,44.4934,44.5331,44.4238,44.4238,23291.0
2025-02-25 14:15:00,44.69,44.74,44.65,44.73,21033.0,44.404,44.4536,44.3642,44.4437,21033.0
2025-02-25 14:20:00,44.72,44.79,44.72,44.78,23831.0,44.4338,44.5033,44.4338,44.4934,23831.0
2025-02-25 14:25:00,44.77,44.78,44.73,44.74,17600.0,44.4835,44.4934,44.4437,44.4536,17600.0
2025-02-25 14:30:00,44.75,44.85,44.75,44.8,29795.0,44.4636,44.5629,44.4636,44.5133,29795.0
2025-02-25 14:35:00,44.8,44.92,44.8,44.92,68000.0,44.5133,44.6325,44.5133,44.6325,68000.0
2025-02-25 14:40:00,44.91,45.0,44.9,44.95,128018.0,44.6226,44.712,44.6126,44.6623,128018.0
2025-02-25 14:45:00,44.95,44.95,44.87,44.94,20113.0,44.6623,44.6623,44.5828,44.6524,20113.0
2025-02-25 14:50:00,44.94,44.96,44.92,44.94,12556.0,44.6524,44.6722,44.6325,44.6524,12556.0
2025-02-25 14:55:00,44.94,44.97,44.87,44.89,48089.0,44.6524,44.6822,44.5828,44.6027,48089.0
2025-02-25 15:00:00,44.89,44.9,44.82,44.82,44692.0,44.6027,44.6126,44.5331,44.5331,44692.0
2025-02-25 15:05:00,44.81,44.86,44.74,44.75,431298.0,44.5232,44.5729,44.4536,44.4636,431298.0
2025-02-25 15:10:00,44.75,44.77,44.64,44.64,129978.0,44.4636,44.4835,44.3543,44.3543,129978.0
2025-02-25 15:15:00,44.64,44.65,44.5,44.5,145251.0,44.3543,44.3642,44.2152,44.2152,145251.0
2025-02-25 15:20:00,44.52,44.56,44.5,44.54,209968.0,44.2351,44.2748,44.2152,44.2549,209968.0
2025-02-25 15:25:00,44.55,44.64,44.49,44.55,200072.0,44.2649,44.3543,44.2052,44.2649,200072.0
2025-02-25 15:30:00,44.55,44.56,44.47,44.5,78035.0,44.2649,44.2748,44.1854,44.2152,78035.0
2025-02-25 15:35:00,44.49,44.5,44.38,44.41,76263.0,44.2052,44.2152,44.0959,44.1258,76263.0
2025-02-25 15:40:00,44.41,44.41,44.31,44.36,140865.0,44.1258,44.1258,44.0264,44.0761,140865.0
2025-02-25 15:45:00,44.35,44.59,44.34,44.59,789745.0,44.0661,44.3046,44.0562,44.3046,789745.0
2025-02-25 15:50:00,44.62,44.62,44.44,44.53,129639.0,44.3344,44.3344,44.1556,44.245,129639.0
2025-02-25 15:55:00,44.53,44.57,44.33,44.36,512567.0,44.245,44.2847,44.0463,44.0761,512567.0
2025-02-26 09:30:00,45.1,45.1,44.57,44.81,41267.0,44.8113,44.8113,44.2847,44.5232,41267.0
2025-02-26 09:35:00,44.8,44.82,44.53,44.54,11852.0,44.5133,44.5331,44.245,44.2549,11852.0
2025-02-26 09:40:00,44.55,44.7,44.53,44.58,22431.0,44.2649,44.4139,44.245,44.2947,22431.0
2025-02-26 09:45:00,44.61,44.76,44.6,44.7,13552.0,44.3245,44.4735,44.3145,44.4139,13552.0
2025-02-26 09:50:00,44.74,44.89,44.73,44.79,23872.0,44.4536,44.6027,44.4437,44.5033,23872.0
2025-02-26 09:55:00,44.82,44.84,44.69,44.72,10007.0,44.5331,44.553,44.404,44.4338,10007.0
2025-02-26 10:00:00,44.72,44.77,44.66,44.67,15779.0,44.4338,44.4835,44.3742,44.3841,15779.0
2025-02-26 10:05:00,44.67,44.78,44.67,44.77,21571.0,44.3841,44.4934,44.3841,44.4835,21571.0
2025-02-26 10:10:00,44.78,44.78,44.65,44.74,30172.0,44.4934,44.4934,44.3642,44.4536,30172.0
2025-02-26 10:15:00,44.73,44.73,44.62,44.63,11691.0,44.4437,44.4437,44.3344,44.3443,11691.0
2025-02-26 10:20:00,44.63,44.66,44.55,44.56,13835.0,44.3443,44.3742,44.2649,44.2748,13835.0
2025-02-26 10:25:00,44.55,44.57,44.36,44.38,16720.0,44.2649,44.2847,44.0761,44.0959,16720.0
2025-02-26 10:30:00,44.37,44.42,44.33,44.35,23131.0,44.086,44.1357,44.0463,44.0661,23131.0
2025-02-26 10:35:00,44.34,44.36,44.2,44.2,30018.0,44.0562,44.0761,43.9171,43.9171,30018.0
2025-02-26 10:40:00,44.19,44.3,44.18,44.28,16052.0,43.9072,44.0165,43.8972,43.9966,16052.0
2025-02-26 10:45:00,44.28,44.32,44.26,44.31,15446.0,43.9966,44.0363,43.9767,44.0264,15446.0
2025-02-26 10:50:00,44.32,44.35,44.31,44.32,19143.0,44.0363,44.0661,44.0264,44.0363,19143.0
2025-02-26 10:55:00,44.32,44.33,44.28,44.31,17469.0,44.0363,44.0463,43.9966,44.0264,17469.0
2025-02-26 11:00:00,44.3,44.34,44.28,44.3,15340.0,44.0165,44.0562,43.9966,44.0165,15340.0
2025-02-26 11:05:00,44.3,44.31,44.2,44.21,10863.0,44.0165,44.0264,43.9171,43.927,10863.0
2025-02-26 11:10:00,44.2,44.22,44.13,44.2,21317.0,43.9171,43.937,43.8475,43.9171,21317.0
2025-02-26 11:15:00,44.2,44.32,44.19,44.25,18918.0,43.9171,44.0363,43.9072,43.9668,18918.0
2025-02-26 11:20:00,44.25,44.3,44.24,44.29,14776.0,43.9668,44.0165,43.9568,44.0065,14776.0
2025-02-26 11:25:00,44.29,44.32,44.27,44.28,13870.0,44.0065,44.0363,43.9867,43.9966,13870.0
2025-02-26 11:30:00,44.27,44.27,44.19,44.2,20117.0,43.9867,43.9867,43.9072,43.9171,20117.0
2025-02-26 11:35:00,44.21,44.28,44.2,44.22,40716.0,43.927,43.9966,43.9171,43.937,40716.0
2025-02-26 11:40:00,44.22,44.23,44.08,44.11,18971.0,43.937,43.9469,43.7979,43.8277,18971.0
2025-02-26 11:45:00,44.11,44.11,44.02,44.03,31158.0,43.8277,43.8277,43.7383,43.7482,31158.0
2025-02-26 11:50:00,44.02,44.02,43.88,43.91,48948.0,43.7383,43.7383,43.5992,43.629,48948.0
2025-02-26 11:55:00,43.91,43.95,43.86,43.95,26245.0,43.629,43.6687,43.5793,43.6687,26245.0
2025-02-26 12:00:00,43.95,44.02,43.94,44.0,25763.0,43.6687,43.7383,43.6588,43.7184,25763.0
2025-02-26 12:05:00,44.02,44.05,43.96,44.0,18641.0,43.7383,43.7681,43.6786,43.7184,18641.0
2025-02-26 12:10:00,44.0,44.09,44.0,44.08,14532.0,43.7184,43.8078,43.7184,43.7979,14532.0
2025-02-26 12:15:00,44.07,44.08,43.93,43.97,25949.0,43.7879,43.7979,43.6488,43.6886,25949.0
2025-02-26 12:20:00,43.98,44.0,43.9,43.91,17658.0,43.6985,43.7184,43.619,43.629,17658.0
2025-02-26 12:25:00,43.91,43.98,43.87,43.97,29813.0,43.629,43.6985,43.5892,43.6886,29813.0
2025-02-26 12:30:00,43.96,43.98,43.81,43.82,30925.0,43.6786,43.6985,43.5296,43.5395,30925.0
2025-02-26 12:35:00,43.81,43.81,43.66,43.67,33914.0,43.5296,43.5296,43.3806,43.3905,33914.0
2025-02-26 12:40:00,43.67,43.7,43.62,43.65,43206.0,43.3905,43.4203,43.3408,43.3706,43206.0
2025-02-26 12:45:00,43.66,43.73,43.65,43.7,28306.0,43.3806,43.4501,43.3706,43.4203,28306.0
2025-02-26 12:50:00,43.7,43.73,43.68,43.73,25203.0,43.4203,43.4501,43.4004,43.4501,25203.0
2025-02-26 12:55:00,43.72,43.72,43.61,43.64,36497.0,43.4402,43.4402,43.3309,43.3607,36497.0
2025-02-26 13:00:00,43.64,43.68,43.62,43.62,19689.0,43.3607,43.4004,43.3408,43.3408,19689.0
2025-02-26 13:05:00,43.62,43.65,43.58,43.65,19311.0,43.3408,43.3706,43.3011,43.3706,19311.0
2025-02-26 13:10:00,43.66,43.69,43.62,43.69,18719.0,43.3806,43.4104,43.3408,43.4104,18719.0
2025-02-26 13:15:00,43.7,43.72,43.65,43.72,19718.0,43.4203,43.4402,43.3706,43.4402,19718.0
2025-02-26 13:20:00,43.72,43.73,43.68,43.7,33151.0,43.4402,43.4501,43.4004,43.4203,33151.0
2025-02-26 13:25:00,43.69,43.69,43.51,43.55,57042.0,43.4104,43.4104,43.2315,43.2713,57042.0
2025-02-26 13:30:00,43.55,43.57,43.52,43.56,34477.0,43.2713,43.2911,43.2415,43.2812,34477.0
2025-02-26 13:35:00,43.55,43.58,43.52,43.52,22091.0,43.2713,43.3011,43.2415,43.2415,22091.0
2025-02-26 13:40:00,43.52,43.54,43.49,43.5,21283.0,43.2415,43.2613,43.2116,43.2216,21283.0
2025-02-26 13:45:00,43.51,43.56,43.48,43.48,27957.0,43.2315,43.2812,43.2017,43.2017,27957.0
2025-02-26 13:50:00,43.49,43.54,43.46,43.46,32442.0,43.2116,43.2613,43.1818,43.1818,32442.0
2025-02-26 13:55:00,43.47,43.47,43.39,43.44,13978.0,43.1918,43.1918,43.1123,43.162,13978.0
2025-02-26 14:00:00,43.43,43.47,43.4,43.42,20361.0,43.152,43.1918,43.1222,43.1421,20361.0
2025-02-26 14:05:00,43.41,43.45,43.4,43.43,21467.0,43.1322,43.1719,43.1222,43.152,21467.0
2025-02-26 14:10:00,43.43,43.45,43.36,43.38,17182.0,43.152,43.1719,43.0825,43.1024,17182.0
2025-02-26 14:15:00,43.39,43.46,43.38,43.46,21784.0,43.1123,43.1818,43.1024,43.1818,21784.0
2025-02-26 14:20:00,43.46,43.49,43.44,43.45,16045.0,43.1818,43.2116,43.162,43.1719,16045.0
2025-02-26 14:25:00,43.45,43.53,43.45,43.52,14593.0,43.1719,43.2514,43.1719,43.2415,14593.0
2025-02-26 14:30:00,43.52,43.62,43.51,43.62,19868.0,43.2415,43.3408,43.2315,43.3408,19868.0
2025-02-26 14:35:00,43.61,43.63,43.58,43.62,11481.0,43.3309,43.3508,43.3011,43.3408,11481.0
2025-02-26 14:40:00,43.62,43.65,43.6,43.63,21973.0,43.3408,43.3706,43.3209,43.3508,21973.0
2025-02-26 14:45:00,43.63,43.67,43.61,43.67,15243.0,43.3508,43.3905,43.3309,43.3905,15243.0
2025-02-26 14:50:00,43.66,43.69,43.64,43.64,21222.0,43.3806,43.4104,43.3607,43.3607,21222.0
2025-02-26 14:55:00,43.64,43.64,43.53,43.54,38011.0,43.3607,43.3607,43.2514,43.2613,38011.0
2025-02-26 15:00:00,43.54,43.62,43.53,43.55,19761.0,43.2613,43.3408,43.2514,43.2713,19761.0
2025-02-26 15:05:00,43.55,43.61,43.55,43.59,14624.0,43.2713,43.3309,43.2713,43.311,14624.0
2025-02-26 15:10:00,43.59,43.7,43.59,43.64,29974.0,43.311,43.4203,43.311,43.3607,29974.0
2025-02-26 15:15:00,43.64,43.65,43.57,43.59,23975.0,43.3607,43.3706,43.2911,43.311,23975.0
2025-02-26 15:20:00,43.59,43.61,43.56,43.59,23311.0,43.311,43.3309,43.2812,43.311,23311.0
2025-02-26 15:25:00,43.59,43.61,43.57,43.58,21135.0,43.311,43.3309,43.2911,43.3011,21135.0
2025-02-26 15:30:00,43.58,43.71,43.57,43.67,37118.0,43.3011,43.4302,43.2911,43.3905,37118.0
2025-02-26 15:35:00,43.68,43.73,43.66,43.7,38365.0,43.4004,43.4501,43.3806,43.4203,38365.0
2025-02-26 15:40:00,43.7,43.77,43.67,43.75,41759.0,43.4203,43.4899,43.3905,43.47,41759.0
2025-02-26 15:45:00,43.74,43.88,43.73,43.84,49778.0,43.46,43.5992,43.4501,43.5594,49778.0
2025-02-26 15:50:00,43.83,43.83,43.72,43.72,71409.0,43.5495,43.5495,43.4402,43.4402,71409.0
2025-02-26 15:55:00,43.72,43.81,43.7,43.73,224240.0,43.4402,43.5296,43.4203,43.4501,224240.0
2025-02-27 09:30:00,43.6,43.66,43.25,43.51,41220.0,43.3209,43.3806,42.9732,43.2315,41220.0
2025-02-27 09:35:00,43.43,43.61,43.31,43.57,11965.0,43.152,43.3309,43.0328,43.2911,11965.0
2025-02-27 09:40:00,43.57,43.57,43.27,43.48,36476.0,43.2911,43.2911,42.9931,43.2017,36476.0
2025-02-27 09:45:00,43.48,43.61,43.32,43.4,22241.0,43.2017,43.3309,43.0427,43.1222,22241.0
2025-02-27 09:50:00,43.4,43.44,43.22,43.25,14790.0,43.1222,43.162,42.9434,42.9732,14790.0
2025-02-27 09:55:00,43.22,43.39,43.17,43.23,40102.0,42.9434,43.1123,42.8937,42.9533,40102.0
2025-02-27 10:00:00,43.23,43.23,42.99,43.22,96605.0,42.9533,42.9533,42.7148,42.9434,96605.0
2025-02-27 10:05:00,43.22,43.53,43.22,43.47,30716.0,42.9434,43.2514,42.9434,43.1918,30716.0
2025-02-27 10:10:00,43.48,43.7,43.44,43.67,24462.0,43.2017,43.4203,43.162,43.3905,24462.0
2025-02-27 10:15:00,43.67,43.75,43.62,43.73,28756.0,43.3905,43.47,43.3408,43.4501,28756.0
2025-02-27 10:20:00,43.72,43.81,43.67,43.69,38768.0,43.4402,43.5296,43.3905,43.4104,38768.0
2025-02-27 10:25:00,43.68,43.72,43.63,43.71,14014.0,43.4004,43.4402,43.3508,43.4302,14014.0
2025-02-27 10:30:00,43.7,43.72,43.62,43.64,14379.0,43.4203,43.4402,43.3408,43.3607,14379.0
2025-02-27 10:35:00,43.64,43.75,43.55,43.75,15363.0,43.3607,43.47,43.2713,43.47,15363.0
2025-02-27 10:40:00,43.7,43.79,43.65,43.73,17283.0,43.4203,43.5097,43.3706,43.4501,17283.0
2025-02-27 10:45:00,43.69,43.78,43.69,43.73,11689.0,43.4104,43.4998,43.4104,43.4501,11689.0
2025-02-27 10:50:00,43.73,43.82,43.7,43.79,13281.0,43.4501,43.5395,43.4203,43.5097,13281.0
2025-02-27 10:55:00,43.8,43.86,43.77,43.82,33506.0,43.5197,43.5793,43.4899,43.5395,33506.0
2025-02-27 11:00:00,43.83,43.9,43.7,43.74,9062.0,43.5495,43.619,43.4203,43.46,9062.0
2025-02-27 11:05:00,43.73,43.78,43.72,43.73,10391.0,43.4501,43.4998,43.4402,43.4501,10391.0
2025-02-27 11:10:00,43.73,43.89,43.69,43.89,40999.0,43.4501,43.6091,43.4104,43.6091,40999.0
2025-02-27 11:15:00,43.88,43.96,43.88,43.9,31591.0,43.5992,43.6786,43.5992,43.619,31591.0
2025-02-27 11:20:00,43.93,43.93,43.86,43.89,38461.0,43.6488,43.6488,43.5793,43.6091,38461.0
2025-02-27 11:25:00,43.88,43.9,43.79,43.85,18859.0,43.5992,43.619,43.5097,43.5693,18859.0
2025-02-27 11:30:00,43.84,43.92,43.83,43.87,31215.0,43.5594,43.6389,43.5495,43.5892,31215.0
2025-02-27 11:35:00,43.86,43.87,43.78,43.84,9269.0,43.5793,43.5892,43.4998,43.5594,9269.0
2025-02-27 11:40:00,43.83,43.84,43.79,43.8,10811.0,43.5495,43.5594,43.5097,43.5197,10811.0
2025-02-27 11:45:00,43.81,43.81,43.76,43.77,7475.0,43.5296,43.5296,43.4799,43.4899,7475.0
2025-02-27 11:50:00,43.79,43.79,43.74,43.78,8072.0,43.5097,43.5097,43.46,43.4998,8072.0
2025-02-27 11:55:00,43.78,43.82,43.76,43.79,10751.0,43.4998,43.5395,43.4799,43.5097,10751.0
2025-02-27 12:00:00,43.79,43.89,43.78,43.86,14567.0,43.5097,43.6091,43.4998,43.5793,14567.0
2025-02-27 12:05:00,43.86,43.86,43.79,43.79,11163.0,43.5793,43.5793,43.5097,43.5097,11163.0
2025-02-27 12:10:00,43.79,43.84,43.76,43.84,10584.0,43.5097,43.5594,43.4799,43.5594,10584.0
2025-02-27 12:15:00,43.84,43.85,43.75,43.75,10044.0,43.5594,43.5693,43.47,43.47,10044.0
2025-02-27 12:20:00,43.74,43.8,43.73,43.79,10179.0,43.46,43.5197,43.4501,43.5097,10179.0
2025-02-27 12:25:00,43.79,43.86,43.79,43.86,15255.0,43.5097,43.5793,43.5097,43.5793,15255.0
2025-02-27 12:30:00,43.86,43.89,43.84,43.89,8530.0,43.5793,43.6091,43.5594,43.6091,8530.0
2025-02-27 12:35:00,43.89,43.95,43.86,43.91,11056.0,43.6091,43.6687,43.5793,43.629,11056.0
2025-02-27 12:40:00,43.89,43.9,43.83,43.86,6844.0,43.6091,43.619,43.5495,43.5793,6844.0
2025-02-27 12:45:00,43.87,43.9,43.81,43.81,11716.0,43.5892,43.619,43.5296,43.5296,11716.0
2025-02-27 12:50:00,43.82,43.87,43.78,43.84,26682.0,43.5395,43.5892,43.4998,43.5594,26682.0
2025-02-27 12:55:00,43.85,43.9,43.84,43.84,18731.0,43.5693,43.619,43.5594,43.5594,18731.0
2025-02-27 13:00:00,43.84,43.88,43.84,43.85,16140.0,43.5594,43.5992,43.5594,43.5693,16140.0
2025-02-27 13:05:00,43.85,43.88,43.84,43.85,7865.0,43.5693,43.5992,43.5594,43.5693,7865.0
2025-02-27 13:10:00,43.85,43.96,43.84,43.95,7803.0,43.5693,43.6786,43.5594,43.6687,7803.0
2025-02-27 13:15:00,43.95,43.95,43.92,43.94,5437.0,43.6687,43.6687,43.6389,43.6588,5437.0
2025-02-27 13:20:00,43.94,43.97,43.92,43.95,7586.0,43.6588,43.6886,43.6389,43.6687,7586.0
2025-02-27 13:25:00,43.96,44.07,43.96,44.05,19200.0,43.6786,43.7879,43.6786,43.7681,19200.0
2025-02-27 13:30:00,44.05,44.07,44.0,44.06,10183.0,43.7681,43.7879,43.7184,43.778,10183.0
2025-02-27 13:35:00,44.08,44.1,44.04,44.04,14049.0,43.7979,43.8177,43.7581,43.7581,14049.0
2025-02-27 13:40:00,44.04,44.11,44.04,44.07,19815.0,43.7581,43.8277,43.7581,43.7879,19815.0
2025-02-27 13:45:00,44.07,44.11,44.05,44.1,7344.0,43.7879,43.8277,43.7681,43.8177,7344.0
2025-02-27 13:50:00,44.12,44.18,44.08,44.16,28137.0,43.8376,43.8972,43.7979,43.8774,28137.0
2025-02-27 13:55:00,44.15,44.16,44.08,44.08,13149.0,43.8674,43.8774,43.7979,43.7979,13149.0
2025-02-27 14:00:00,44.08,44.1,44.04,44.05,8057.0,43.7979,43.8177,43.7581,43.7681,8057.0
2025-02-27 14:05:00,44.06,44.1,44.05,44.1,10424.0,43.778,43.8177,43.7681,43.8177,10424.0
2025-02-27 14:10:00,44.11,44.14,44.08,44.1,9971.0,43.8277,43.8575,43.7979,43.8177,9971.0
2025-02-27 14:15:00,44.11,44.12,44.07,44.12,12886.0,43.8277,43.8376,43.7879,43.8376,12886.0
2025-02-27 14:20:00,44.13,44.14,44.01,44.01,24101.0,43.8475,43.8575,43.7283,43.7283,24101.0
2025-02-27 14:25:00,44.01,44.04,43.9,43.91,38341.0,43.7283,43.7581,43.619,43.629,38341.0
2025-02-27 14:30:00,43.92,43.92,43.83,43.87,18744.0,43.6389,43.6389,43.5495,43.5892,18744.0
2025-02-27 14:35:00,43.91,43.91,43.81,43.81,9102.0,43.629,43.629,43.5296,43.5296,9102.0
2025-02-27 14:40:00,43.81,43.81,43.69,43.79,16171.0,43.5296,43.5296,43.4104,43.5097,16171.0
2025-02-27 14:45:00,43.81,43.87,43.81,43.85,15670.0,43.5296,43.5892,43.5296,43.5693,15670.0
2025-02-27 14:50:00,43.85,43.91,43.81,43.88,10884.0,43.5693,43.629,43.5296,43.5992,10884.0
2025-02-27 14:55:00,43.88,43.92,43.87,43.9,12839.0,43.5992,43.6389,43.5892,43.619,12839.0
2025-02-27 15:00:00,43.9,43.9,43.84,43.87,13980.0,43.619,43.619,43.5594,43.5892,13980.0
2025-02-27 15:05:00,43.87,43.88,43.81,43.85,16697.0,43.5892,43.5992,43.5296,43.5693,16697.0
2025-02-27 15:10:00,43.86,43.87,43.81,43.86,18562.0,43.5793,43.5892,43.5296,43.5793,18562.0
2025-02-27 15:15:00,43.87,43.87,43.82,43.85,23909.0,43.5892,43.5892,43.5395,43.5693,23909.0
2025-02-27 15:20:00,43.85,43.95,43.83,43.89,27954.0,43.5693,43.6687,43.5495,43.6091,27954.0
2025-02-27 15:25:00,43.9,43.9,43.8,43.82,18938.0,43.619,43.619,43.5197,43.5395,18938.0
2025-02-27 15:30:00,43.82,43.84,43.76,43.76,21013.0,43.5395,43.5594,43.4799,43.4799,21013.0
2025-02-27 15:35:00,43.78,43.86,43.77,43.82,22563.0,43.4998,43.5793,43.4899,43.5395,22563.0
2025-02-27 15:40:00,43.83,43.86,43.81,43.83,29704.0,43.5495,43.5793,43.5296,43.5495,29704.0
2025-02-27 15:45:00,43.83,43.84,43.72,43.75,43914.0,43.5495,43.5594,43.4402,43.47,43914.0
2025-02-27 15:50:00,43.72,43.79,43.69,43.7,47726.0,43.4402,43.5097,43.4104,43.4203,47726.0
2025-02-27 15:55:00,43.7,43.76,43.69,43.73,246746.0,43.4203,43.4799,43.4104,43.4501,246746.0
2025-02-28 09:30:00,43.6,43.82,43.6,43.8,57399.0,43.3209,43.5395,43.3209,43.5197,57399.0
2025-02-28 09:35:00,43.86,44.27,43.82,44.26,17898.0,43.5793,43.9867,43.5395,43.9767,17898.0
2025-02-28 09:40:00,44.19,44.63,44.19,44.57,32940.0,43.9072,44.3443,43.9072,44.2847,32940.0
2025-02-28 09:45:00,44.59,44.9,44.59,44.85,181001.0,44.3046,44.6126,44.3046,44.5629,181001.0
2025-02-28 09:50:00,44.88,45.06,44.76,44.86,69082.0,44.5927,44.7716,44.4735,44.5729,69082.0
2025-02-28 09:55:00,44.89,44.94,44.77,44.91,25033.0,44.6027,44.6524,44.4835,44.6226,25033.0
2025-02-28 10:00:00,44.9,44.9,44.61,44.69,22254.0,44.6126,44.6126,44.3245,44.404,22254.0
2025-02-28 10:05:00,44.69,44.72,44.61,44.68,35602.0,44.404,44.4338,44.3245,44.394,35602.0
2025-02-28 10:10:00,44.67,44.71,44.56,44.58,20715.0,44.3841,44.4238,44.2748,44.2947,20715.0
2025-02-28 10:15:00,44.59,44.59,44.22,44.37,35341.0,44.3046,44.3046,43.937,44.086,35341.0
2025-02-28 10:20:00,44.37,44.55,44.35,44.54,20653.0,44.086,44.2649,44.0661,44.2549,20653.0
2025-02-28 10:25:00,44.55,44.61,44.48,44.58,16800.0,44.2649,44.3245,44.1953,44.2947,16800.0
2025-02-28 10:30:00,44.6,44.62,44.54,44.57,24590.0,44.3145,44.3344,44.2549,44.2847,24590.0
2025-02-28 10:35:00,44.56,44.65,44.54,44.64,10307.0,44.2748,44.3642,44.2549,44.3543,10307.0
2025-02-28 10:40:00,44.64,44.68,44.6,44.61,15492.0,44.3543,44.394,44.3145,44.3245,15492.0
2025-02-28 10:45:00,44.61,44.69,44.59,44.64,15391.0,44.3245,44.404,44.3046,44.3543,15391.0
2025-02-28 10:50:00,44.64,44.67,44.59,44.61,13488.0,44.3543,44.3841,44.3046,44.3245,13488.0
2025-02-28 10:55:00,44.6,44.71,44.6,44.64,19220.0,44.3145,44.4238,44.3145,44.3543,19220.0
2025-02-28 11:00:00,44.63,44.64,44.55,44.57,16250.0,44.3443,44.3543,44.2649,44.2847,16250.0
2025-02-28 11:05:00,44.58,44.65,44.57,44.63,23223.0,44.2947,44.3642,44.2847,44.3443,23223.0
2025-02-28 11:10:00,44.64,44.66,44.55,44.59,10763.0,44.3543,44.3742,44.2649,44.3046,10763.0
2025-02-28 11:15:00,44.59,44.62,44.51,44.6,13161.0,44.3046,44.3344,44.2251,44.3145,13161.0
2025-02-28 11:20:00,44.58,44.64,44.53,44.54,8786.0,44.2947,44.3543,44.245,44.2549,8786.0
2025-02-28 11:25:00,44.54,44.56,44.47,44.47,13012.0,44.2549,44.2748,44.1854,44.1854,13012.0
2025-02-28 11:30:00,44.46,44.57,44.42,44.57,20088.0,44.1754,44.2847,44.1357,44.2847,20088.0
2025-02-28 11:35:00,44.57,44.57,44.51,44.51,16709.0,44.2847,44.2847,44.2251,44.2251,16709.0
2025-02-28 11:40:00,44.53,44.62,44.52,44.62,14787.0,44.245,44.3344,44.2351,44.3344,14787.0
2025-02-28 11:45:00,44.61,44.65,44.59,44.64,15749.0,44.3245,44.3642,44.3046,44.3543,15749.0
2025-02-28 11:50:00,44.64,44.66,44.61,44.66,8779.0,44.3543,44.3742,44.3245,44.3742,8779.0
2025-02-28 11:55:00,44.66,44.68,44.61,44.64,14109.0,44.3742,44.394,44.3245,44.3543,14109.0
2025-02-28 12:00:00,44.66,44.68,44.6,44.65,25632.0,44.3742,44.394,44.3145,44.3642,25632.0
2025-02-28 12:05:00,44.65,44.65,44.59,44.61,14649.0,44.3642,44.3642,44.3046,44.3245,14649.0
2025-02-28 12:10:00,44.65,44.7,44.65,44.67,6558.0,44.3642,44.4139,44.3642,44.3841,6558.0
2025-02-28 12:15:00,44.67,44.69,44.63,44.68,9937.0,44.3841,44.404,44.3443,44.394,9937.0
2025-02-28 12:20:00,44.68,44.7,44.59,44.6,18446.0,44.394,44.4139,44.3046,44.3145,18446.0
2025-02-28 12:25:00,44.6,44.61,44.53,44.53,10636.0,44.3145,44.3245,44.245,44.245,10636.0
2025-02-28 12:30:00,44.54,44.55,44.52,44.52,8762.0,44.2549,44.2649,44.2351,44.2351,8762.0
2025-02-28 12:35:00,44.52,44.52,44.49,44.5,10871.0,44.2351,44.2351,44.2052,44.2152,10871.0
2025-02-28 12:40:00,44.5,44.5,44.41,44.43,11044.0,44.2152,44.2152,44.1258,44.1456,11044.0
2025-02-28 12:45:00,44.44,44.45,44.34,44.34,14957.0,44.1556,44.1655,44.0562,44.0562,14957.0
2025-02-28 12:50:00,44.34,44.4,44.31,44.33,11803.0,44.0562,44.1158,44.0264,44.0463,11803.0
2025-02-28 12:55:00,44.32,44.33,44.25,44.26,9529.0,44.0363,44.0463,43.9668,43.9767,9529.0
2025-02-28 13:00:00,44.27,44.34,44.25,44.25,8789.0,43.9867,44.0562,43.9668,43.9668,8789.0
2025-02-28 13:05:00,44.24,44.29,44.24,44.25,7083.0,43.9568,44.0065,43.9568,43.9668,7083.0
2025-02-28 13:10:00,44.26,44.27,44.22,44.25,8433.0,43.9767,43.9867,43.937,43.9668,8433.0
2025-02-28 13:15:00,44.26,44.28,44.18,44.2,15719.0,43.9767,43.9966,43.8972,43.9171,15719.0
2025-02-28 13:20:00,44.21,44.23,44.15,44.15,15667.0,43.927,43.9469,43.8674,43.8674,15667.0
2025-02-28 13:25:00,44.17,44.25,44.16,44.25,9794.0,43.8873,43.9668,43.8774,43.9668,9794.0
2025-02-28 13:30:00,44.24,44.29,44.24,44.29,12617.0,43.9568,44.0065,43.9568,44.0065,12617.0
2025-02-28 13:35:00,44.29,44.36,44.28,44.36,16281.0,44.0065,44.0761,43.9966,44.0761,16281.0
2025-02-28 13:40:00,44.36,44.39,44.28,44.3,13413.0,44.0761,44.1059,43.9966,44.0165,13413.0
2025-02-28 13:45:00,44.3,44.34,44.29,44.33,8350.0,44.0165,44.0562,44.0065,44.0463,8350.0
2025-02-28 13:50:00,44.33,44.33,44.23,44.24,11737.0,44.0463,44.0463,43.9469,43.9568,11737.0
2025-02-28 13:55:00,44.25,44.25,44.14,44.15,14692.0,43.9668,43.9668,43.8575,43.8674,14692.0
2025-02-28 14:00:00,44.14,44.26,44.14,44.22,21105.0,43.8575,43.9767,43.8575,43.937,21105.0
2025-02-28 14:05:00,44.22,44.32,44.22,44.25,10160.0,43.937,44.0363,43.937,43.9668,10160.0
2025-02-28 14:10:00,44.26,44.29,44.23,44.26,7362.0,43.9767,44.0065,43.9469,43.9767,7362.0
2025-02-28 14:15:00,44.27,44.29,44.25,44.29,10007.0,43.9867,44.0065,43.9668,44.0065,10007.0
2025-02-28 14:20:00,44.29,44.32,44.22,44.27,11996.0,44.0065,44.0363,43.937,43.9867,11996.0
2025-02-28 14:25:00,44.28,44.31,44.28,44.31,13592.0,43.9966,44.0264,43.9966,44.0264,13592.0
2025-02-28 14:30:00,44.32,44.41,44.29,44.4,24323.0,44.0363,44.1258,44.0065,44.1158,24323.0
2025-02-28 14:35:00,44.4,44.47,44.38,44.45,14625.0,44.1158,44.1854,44.0959,44.1655,14625.0
2025-02-28 14:40:00,44.46,44.49,44.44,44.48,14605.0,44.1754,44.2052,44.1556,44.1953,14605.0
2025-02-28 14:45:00,44.48,44.53,44.46,44.5,18149.0,44.1953,44.245,44.1754,44.2152,18149.0
2025-02-28 14:50:00,44.5,44.53,44.48,44.48,18277.0,44.2152,44.245,44.1953,44.1953,18277.0
2025-02-28 14:55:00,44.49,44.5,44.44,44.46,21979.0,44.2052,44.2152,44.1556,44.1754,21979.0
2025-02-28 15:00:00,44.45,44.51,44.43,44.5,19112.0,44.1655,44.2251,44.1456,44.2152,19112.0
2025-02-28 15:05:00,44.5,44.57,44.49,44.55,17481.0,44.2152,44.2847,44.2052,44.2649,17481.0
2025-02-28 15:10:00,44.55,44.58,44.5,44.53,13839.0,44.2649,44.2947,44.2152,44.245,13839.0
2025-02-28 15:15:00,44.53,44.55,44.52,44.52,19491.0,44.245,44.2649,44.2351,44.2351,19491.0
2025-02-28 15:20:00,44.51,44.53,44.47,44.53,16347.0,44.2251,44.245,44.1854,44.245,16347.0
2025-02-28 15:25:00,44.53,44.61,44.53,44.61,16237.0,44.245,44.3245,44.245,44.3245,16237.0
2025-02-28 15:30:00,44.61,44.63,44.55,44.57,23614.0,44.3245,44.3443,44.2649,44.2847,23614.0
2025-02-28 15:35:00,44.56,44.6,44.53,44.59,33615.0,44.2748,44.3145,44.245,44.3046,33615.0
2025-02-28 15:40:00,44.6,44.64,44.59,44.59,38789.0,44.3145,44.3543,44.3046,44.3046,38789.0
2025-02-28 15:45:00,44.59,44.59,44.52,44.52,30834.0,44.3046,44.3046,44.2351,44.2351,30834.0
2025-02-28 15:50:00,44.53,44.6,44.52,44.57,83823.0,44.245,44.3145,44.2351,44.2847,83823.0
2025-02-28 15:55:00,44.57,44.75,44.56,44.72,223650.0,44.2847,44.4636,44.2748,44.4338,223650.0
2025-03-03 09:30:00,46.42,46.99,46.31,46.92,246886.0,46.1229,46.6892,46.0136,46.6197,246886.0
2025-03-03 09:35:00,46.96,46.97,46.47,46.73,103257.0,46.6594,46.6694,46.1726,46.4309,103257.0
2025-03-03 09:40:00,46.75,46.96,46.75,46.82,96624.0,46.4508,46.6594,46.4508,46.5203,96624.0
2025-03-03 09:45:00,46.83,47.11,46.83,46.96,206393.0,46.5303,46.8085,46.5303,46.6594,206393.0
2025-03-03 09:50:00,46.96,47.24,46.9,47.21,189012.0,46.6594,46.9376,46.5998,46.9078,189012.0
2025-03-03 09:55:00,47.23,47.28,47.03,47.11,118149.0,46.9277,46.9774,46.729,46.8085,118149.0
2025-03-03 10:00:00,47.14,47.37,47.0,47.34,130730.0,46.8383,47.0668,46.6992,47.037,130730.0
2025-03-03 10:05:00,47.33,47.63,47.23,47.4,287263.0,47.0271,47.3251,46.9277,47.0966,287263.0
2025-03-03 10:10:00,47.38,47.38,47.07,47.17,71419.0,47.0767,47.0767,46.7687,46.8681,71419.0
2025-03-03 10:15:00,47.16,47.17,47.02,47.12,50137.0,46.8582,46.8681,46.7191,46.8184,50137.0
2025-03-03 10:20:00,47.13,47.25,47.09,47.14,46897.0,46.8283,46.9476,46.7886,46.8383,46897.0
2025-03-03 10:25:00,47.12,47.2,47.06,47.13,60255.0,46.8184,46.8979,46.7588,46.8283,60255.0
2025-03-03 10:30:00,47.13,47.35,47.09,47.25,48650.0,46.8283,47.0469,46.7886,46.9476,48650.0
2025-03-03 10:35:00,47.25,47.34,47.18,47.3,61598.0,46.9476,47.037,46.878,46.9973,61598.0
2025-03-03 10:40:00,47.3,47.48,47.25,47.47,75774.0,46.9973,47.1761,46.9476,47.1662,75774.0
2025-03-03 10:45:00,47.48,47.49,47.25,47.29,43142.0,47.1761,47.186,46.9476,46.9873,43142.0
2025-03-03 10:50:00,47.3,47.41,47.25,47.39,47039.0,46.9973,47.1066,46.9476,47.0867,47039.0
2025-03-03 10:55:00,47.4,47.43,47.18,47.2,53239.0,47.0966,47.1264,46.878,46.8979,53239.0
2025-03-03 11:00:00,47.22,47.38,47.19,47.38,246383.0,46.9178,47.0767,46.888,47.0767,246383.0
2025-03-03 11:05:00,47.38,47.47,47.24,47.25,166921.0,47.0767,47.1662,46.9376,46.9476,166921.0
2025-03-03 11:10:00,47.26,47.3,47.09,47.16,70222.0,46.9575,46.9973,46.7886,46.8582,70222.0
2025-03-03 11:15:00,47.16,47.2,47.05,47.1,58537.0,46.8582,46.8979,46.7489,46.7985,58537.0
2025-03-03 11:20:00,47.1,47.1,46.99,47.02,46582.0,46.7985,46.7985,46.6892,46.7191,46582.0
2025-03-03 11:25:00,47.02,47.06,46.95,47.0,89869.0,46.7191,46.7588,46.6495,46.6992,89869.0
2025-03-03 11:30:00,47.01,47.02,46.82,46.84,117129.0,46.7091,46.7191,46.5203,46.5402,117129.0
2025-03-03 11:35:00,46.85,46.86,46.69,46.76,44046.0,46.5501,46.5601,46.3912,46.4607,44046.0
2025-03-03 11:40:00,46.77,46.83,46.69,46.76,41948.0,46.4707,46.5303,46.3912,46.4607,41948.0
2025-03-03 11:45:00,46.76,46.89,46.76,46.86,41953.0,46.4607,46.5899,46.4607,46.5601,41953.0
2025-03-03 11:50:00,46.85,46.9,46.74,46.78,33797.0,46.5501,46.5998,46.4408,46.4806,33797.0
2025-03-03 11:55:00,46.79,46.89,46.78,46.88,21782.0,46.4905,46.5899,46.4806,46.5799,21782.0
2025-03-03 12:00:00,46.86,46.88,46.76,46.81,28961.0,46.5601,46.5799,46.4607,46.5104,28961.0
2025-03-03 12:05:00,46.81,46.86,46.71,46.73,35729.0,46.5104,46.5601,46.411,46.4309,35729.0
2025-03-03 12:10:00,46.74,46.79,46.62,46.63,43413.0,46.4408,46.4905,46.3216,46.3315,43413.0
2025-03-03 12:15:00,46.64,46.69,46.6,46.66,50713.0,46.3415,46.3912,46.3017,46.3614,50713.0
2025-03-03 12:20:00,46.66,46.68,46.53,46.53,44941.0,46.3614,46.3812,46.2322,46.2322,44941.0
2025-03-03 12:25:00,46.53,46.56,46.4,46.4,56290.0,46.2322,46.262,46.103,46.103,56290.0
2025-03-03 12:30:00,46.41,46.42,46.28,46.29,26045.0,46.113,46.1229,45.9838,45.9937,26045.0
2025-03-03 12:35:00,46.29,46.37,46.25,46.28,34426.0,45.9937,46.0732,45.954,45.9838,34426.0
2025-03-03 12:40:00,46.3,46.33,46.28,46.29,20786.0,46.0037,46.0335,45.9838,45.9937,20786.0
2025-03-03 12:45:00,46.3,46.3,46.18,46.24,38020.0,46.0037,46.0037,45.8844,45.944,38020.0
2025-03-03 12:50:00,46.26,46.26,46.15,46.15,28597.0,45.9639,45.9639,45.8546,45.8546,28597.0
2025-03-03 12:55:00,46.16,46.16,45.98,46.05,54334.0,45.8646,45.8646,45.6857,45.7553,54334.0
2025-03-03 13:00:00,46.05,46.08,46.02,46.03,31575.0,45.7553,45.7851,45.7255,45.7354,31575.0
2025-03-03 13:05:00,46.03,46.04,45.88,45.93,75285.0,45.7354,45.7453,45.5863,45.636,75285.0
2025-03-03 13:10:00,45.92,45.94,45.76,45.8,41790.0,45.6261,45.646,45.4671,45.5069,41790.0
2025-03-03 13:15:00,45.8,45.88,45.77,45.84,40057.0,45.5069,45.5863,45.4771,45.5466,40057.0
2025-03-03 13:20:00,45.85,45.89,45.8,45.87,35823.0,45.5565,45.5963,45.5069,45.5764,35823.0
2025-03-03 13:25:00,45.87,45.87,45.73,45.79,22476.0,45.5764,45.5764,45.4373,45.4969,22476.0
2025-03-03 13:30:00,45.79,45.86,45.78,45.83,34765.0,45.4969,45.5665,45.487,45.5367,34765.0
2025-03-03 13:35:00,45.84,45.86,45.8,45.84,34306.0,45.5466,45.5665,45.5069,45.5466,34306.0
2025-03-03 13:40:00,45.85,46.05,45.85,45.99,34909.0,45.5565,45.7553,45.5565,45.6956,34909.0
2025-03-03 13:45:00,45.99,46.22,45.98,46.02,56287.0,45.6956,45.9242,45.6857,45.7255,56287.0
2025-03-03 13:50:00,46.02,46.1,45.96,45.99,25938.0,45.7255,45.8049,45.6658,45.6956,25938.0
2025-03-03 13:55:00,45.99,46.02,45.89,45.93,31820.0,45.6956,45.7255,45.5963,45.636,31820.0
2025-03-03 14:00:00,45.93,46.04,45.9,46.01,42086.0,45.636,45.7453,45.6062,45.7155,42086.0
2025-03-03 14:05:00,46.01,46.04,45.97,46.0,28582.0,45.7155,45.7453,45.6758,45.7056,28582.0
2025-03-03 14:10:00,46.0,46.04,45.93,45.94,45104.0,45.7056,45.7453,45.636,45.646,45104.0
2025-03-03 14:15:00,45.94,45.94,45.83,45.92,27940.0,45.646,45.646,45.5367,45.6261,27940.0
2025-03-03 14:20:00,45.92,45.95,45.85,45.87,32410.0,45.6261,45.6559,45.5565,45.5764,32410.0
2025-03-03 14:25:00,45.84,45.84,45.76,45.76,34584.0,45.5466,45.5466,45.4671,45.4671,34584.0
2025-03-03 14:30:00,45.76,45.86,45.75,45.86,26490.0,45.4671,45.5665,45.4572,45.5665,26490.0
2025-03-03 14:35:00,45.86,45.88,45.76,45.82,27287.0,45.5665,45.5863,45.4671,45.5267,27287.0
2025-03-03 14:40:00,45.82,45.91,45.82,45.87,24746.0,45.5267,45.6162,45.5267,45.5764,24746.0
2025-03-03 14:45:00,45.87,45.88,45.78,45.81,25458.0,45.5764,45.5863,45.487,45.5168,25458.0
2025-03-03 14:50:00,45.8,45.82,45.58,45.68,41223.0,45.5069,45.5267,45.2883,45.3876,41223.0
2025-03-03 14:55:00,45.68,45.73,45.64,45.64,43261.0,45.3876,45.4373,45.3479,45.3479,43261.0
2025-03-03 15:00:00,45.63,45.63,45.47,45.56,49780.0,45.3379,45.3379,45.179,45.2684,49780.0
2025-03-03 15:05:00,45.56,45.59,45.51,45.55,38030.0,45.2684,45.2982,45.2187,45.2585,38030.0
2025-03-03 15:10:00,45.56,45.58,45.49,45.55,30571.0,45.2684,45.2883,45.1988,45.2585,30571.0
2025-03-03 15:15:00,45.55,45.55,45.41,45.43,63898.0,45.2585,45.2585,45.1194,45.1392,63898.0
2025-03-03 15:20:00,45.42,45.44,45.21,45.31,98576.0,45.1293,45.1492,44.9206,45.02,98576.0
2025-03-03 15:25:00,45.31,45.31,45.1,45.15,42888.0,45.02,45.02,44.8113,44.861,42888.0
2025-03-03 15:30:00,45.15,45.21,45.11,45.13,61687.0,44.861,44.9206,44.8213,44.8411,61687.0
2025-03-03 15:35:00,45.13,45.14,44.93,44.93,62374.0,44.8411,44.8511,44.6424,44.6424,62374.0
2025-03-03 15:40:00,44.94,45.09,44.93,45.04,79623.0,44.6524,44.8014,44.6424,44.7517,79623.0
2025-03-03 15:45:00,45.04,45.24,45.03,45.16,108854.0,44.7517,44.9504,44.7418,44.871,108854.0
2025-03-03 15:50:00,45.17,45.34,45.17,45.28,113423.0,44.8809,45.0498,44.8809,44.9902,113423.0
2025-03-03 15:55:00,45.27,45.46,45.27,45.43,306206.0,44.9803,45.169,44.9803,45.1392,306206.0
2025-03-04 09:30:00,45.0,45.5,44.97,45.3,79569.0,44.712,45.2088,44.6822,45.0101,79569.0
2025-03-04 09:35:00,45.24,45.24,44.75,44.83,23238.0,44.9504,44.9504,44.4636,44.5431,23238.0
2025-03-04 09:40:00,44.84,45.01,44.73,44.86,16039.0,44.553,44.7219,44.4437,44.5729,16039.0
2025-03-04 09:45:00,44.81,44.88,44.77,44.82,17906.0,44.5232,44.5927,44.4835,44.5331,17906.0
2025-03-04 09:50:00,44.81,44.92,44.75,44.79,20809.0,44.5232,44.6325,44.4636,44.5033,20809.0
2025-03-04 09:55:00,44.82,44.85,44.68,44.73,28890.0,44.5331,44.5629,44.394,44.4437,28890.0
2025-03-04 10:00:00,44.74,44.74,44.54,44.62,34027.0,44.4536,44.4536,44.2549,44.3344,34027.0
2025-03-04 10:05:00,44.63,44.7,44.49,44.59,25766.0,44.3443,44.4139,44.2052,44.3046,25766.0
2025-03-04 10:10:00,44.55,44.74,44.46,44.71,23316.0,44.2649,44.4536,44.1754,44.4238,23316.0
2025-03-04 10:15:00,44.72,44.75,44.59,44.61,25998.0,44.4338,44.4636,44.3046,44.3245,25998.0
2025-03-04 10:20:00,44.62,44.75,44.54,44.75,15583.0,44.3344,44.4636,44.2549,44.4636,15583.0
2025-03-04 10:25:00,44.76,44.91,44.69,44.87,25136.0,44.4735,44.6226,44.404,44.5828,25136.0
2025-03-04 10:30:00,44.87,44.95,44.84,44.84,10876.0,44.5828,44.6623,44.553,44.553,10876.0
2025-03-04 10:35:00,44.84,44.93,44.82,44.86,10068.0,44.553,44.6424,44.5331,44.5729,10068.0
2025-03-04 10:40:00,44.87,44.91,44.78,44.9,14165.0,44.5828,44.6226,44.4934,44.6126,14165.0
2025-03-04 10:45:00,44.87,44.89,44.72,44.77,11035.0,44.5828,44.6027,44.4338,44.4835,11035.0
2025-03-04 10:50:00,44.77,44.77,44.54,44.65,14159.0,44.4835,44.4835,44.2549,44.3642,14159.0
2025-03-04 10:55:00,44.66,44.68,44.59,44.63,12407.0,44.3742,44.394,44.3046,44.3443,12407.0
2025-03-04 11:00:00,44.65,44.65,44.51,44.56,18295.0,44.3642,44.3642,44.2251,44.2748,18295.0
2025-03-04 11:05:00,44.59,44.59,44.4,44.44,34177.0,44.3046,44.3046,44.1158,44.1556,34177.0
2025-03-04 11:10:00,44.43,44.56,44.36,44.55,39946.0,44.1456,44.2748,44.0761,44.2649,39946.0
2025-03-04 11:15:00,44.54,44.62,44.49,44.62,43866.0,44.2549,44.3344,44.2052,44.3344,43866.0
2025-03-04 11:20:00,44.59,44.62,44.51,44.54,12887.0,44.3046,44.3344,44.2251,44.2549,12887.0
2025-03-04 11:25:00,44.54,44.63,44.52,44.57,24175.0,44.2549,44.3443,44.2351,44.2847,24175.0
2025-03-04 11:30:00,44.59,44.87,44.59,44.85,31270.0,44.3046,44.5828,44.3046,44.5629,31270.0
2025-03-04 11:35:00,44.82,44.84,44.75,44.81,25296.0,44.5331,44.553,44.4636,44.5232,25296.0
2025-03-04 11:40:00,44.79,44.96,44.79,44.93,20757.0,44.5033,44.6722,44.5033,44.6424,20757.0
2025-03-04 11:45:00,44.94,44.99,44.9,44.98,13684.0,44.6524,44.702,44.6126,44.6921,13684.0
2025-03-04 11:50:00,44.98,44.98,44.86,44.91,10476.0,44.6921,44.6921,44.5729,44.6226,10476.0
2025-03-04 11:55:00,44.91,44.96,44.78,44.8,13587.0,44.6226,44.6722,44.4934,44.5133,13587.0
2025-03-04 12:00:00,44.81,44.86,44.76,44.82,7668.0,44.5232,44.5729,44.4735,44.5331,7668.0
2025-03-04 12:05:00,44.84,44.91,44.77,44.91,23083.0,44.553,44.6226,44.4835,44.6226,23083.0
2025-03-04 12:10:00,44.91,45.09,44.9,45.08,22008.0,44.6226,44.8014,44.6126,44.7915,22008.0
2025-03-04 12:15:00,45.09,45.23,45.09,45.19,16628.0,44.8014,44.9405,44.8014,44.9008,16628.0
2025-03-04 12:20:00,45.21,45.29,45.19,45.27,31368.0,44.9206,45.0001,44.9008,44.9803,31368.0
2025-03-04 12:25:00,45.25,45.6,45.25,45.52,62205.0,44.9604,45.3081,44.9604,45.2287,62205.0
2025-03-04 12:30:00,45.52,45.53,45.39,45.47,26116.0,45.2287,45.2386,45.0995,45.179,26116.0
2025-03-04 12:35:00,45.48,45.53,45.44,45.49,35637.0,45.1889,45.2386,45.1492,45.1988,35637.0
2025-03-04 12:40:00,45.5,45.51,45.38,45.49,27021.0,45.2088,45.2187,45.0895,45.1988,27021.0
2025-03-04 12:45:00,45.48,45.49,45.26,45.27,33925.0,45.1889,45.1988,44.9703,44.9803,33925.0
2025-03-04 12:50:00,45.26,45.33,45.17,45.29,46561.0,44.9703,45.0399,44.8809,45.0001,46561.0
2025-03-04 12:55:00,45.28,45.28,45.19,45.2,26901.0,44.9902,44.9902,44.9008,44.9107,26901.0
2025-03-04 13:00:00,45.21,45.3,45.19,45.24,26339.0,44.9206,45.0101,44.9008,44.9504,26339.0
2025-03-04 13:05:00,45.24,45.31,45.17,45.27,29288.0,44.9504,45.02,44.8809,44.9803,29288.0
2025-03-04 13:10:00,45.28,45.32,45.24,45.32,26864.0,44.9902,45.0299,44.9504,45.0299,26864.0
2025-03-04 13:15:00,45.32,45.32,45.21,45.26,19573.0,45.0299,45.0299,44.9206,44.9703,19573.0
2025-03-04 13:20:00,45.26,45.29,45.17,45.23,18364.0,44.9703,45.0001,44.8809,44.9405,18364.0
2025-03-04 13:25:00,45.22,45.26,45.17,45.18,14301.0,44.9306,44.9703,44.8809,44.8908,14301.0
2025-03-04 13:30:00,45.17,45.19,45.13,45.19,22881.0,44.8809,44.9008,44.8411,44.9008,22881.0
2025-03-04 13:35:00,45.18,45.29,45.16,45.29,39149.0,44.8908,45.0001,44.871,45.0001,39149.0
2025-03-04 13:40:00,45.29,45.3,45.18,45.22,25370.0,45.0001,45.0101,44.8908,44.9306,25370.0
2025-03-04 13:45:00,45.24,45.25,45.17,45.19,17056.0,44.9504,44.9604,44.8809,44.9008,17056.0
2025-03-04 13:50:00,45.19,45.26,45.18,45.25,11795.0,44.9008,44.9703,44.8908,44.9604,11795.0
2025-03-04 13:55:00,45.24,45.35,45.24,45.3,22458.0,44.9504,45.0597,44.9504,45.0101,22458.0
2025-03-04 14:00:00,45.29,45.47,45.29,45.46,15092.0,45.0001,45.179,45.0001,45.169,15092.0
2025-03-04 14:05:00,45.46,45.54,45.46,45.53,12348.0,45.169,45.2485,45.169,45.2386,12348.0
2025-03-04 14:10:00,45.53,45.55,45.47,45.54,16231.0,45.2386,45.2585,45.179,45.2485,16231.0
2025-03-04 14:15:00,45.52,45.57,45.51,45.57,17713.0,45.2287,45.2783,45.2187,45.2783,17713.0
2025-03-04 14:20:00,45.57,45.66,45.51,45.59,27983.0,45.2783,45.3678,45.2187,45.2982,27983.0
2025-03-04 14:25:00,45.6,45.64,45.53,45.57,26068.0,45.3081,45.3479,45.2386,45.2783,26068.0
2025-03-04 14:30:00,45.58,45.59,45.47,45.53,38761.0,45.2883,45.2982,45.179,45.2386,38761.0
2025-03-04 14:35:00,45.54,45.58,45.52,45.58,58650.0,45.2485,45.2883,45.2287,45.2883,58650.0
2025-03-04 14:40:00,45.57,45.6,45.51,45.56,29719.0,45.2783,45.3081,45.2187,45.2684,29719.0
2025-03-04 14:45:00,45.56,45.59,45.52,45.55,30225.0,45.2684,45.2982,45.2287,45.2585,30225.0
2025-03-04 14:50:00,45.55,45.61,45.55,45.57,43336.0,45.2585,45.3181,45.2585,45.2783,43336.0
2025-03-04 14:55:00,45.58,45.62,45.56,45.56,56859.0,45.2883,45.328,45.2684,45.2684,56859.0
2025-03-04 15:00:00,45.56,45.58,45.52,45.54,21959.0,45.2684,45.2883,45.2287,45.2485,21959.0
2025-03-04 15:05:00,45.54,45.55,45.47,45.48,25618.0,45.2485,45.2585,45.179,45.1889,25618.0
2025-03-04 15:10:00,45.48,45.5,45.42,45.47,53942.0,45.1889,45.2088,45.1293,45.179,53942.0
2025-03-04 15:15:00,45.47,45.53,45.44,45.52,40646.0,45.179,45.2386,45.1492,45.2287,40646.0
2025-03-04 15:20:00,45.53,45.62,45.53,45.61,35857.0,45.2386,45.328,45.2386,45.3181,35857.0
2025-03-04 15:25:00,45.61,45.62,45.52,45.52,24700.0,45.3181,45.328,45.2287,45.2287,24700.0
2025-03-04 15:30:00,45.52,45.52,45.37,45.41,51446.0,45.2287,45.2287,45.0796,45.1194,51446.0
2025-03-04 15:35:00,45.42,45.48,45.41,45.42,46475.0,45.1293,45.1889,45.1194,45.1293,46475.0
2025-03-04 15:40:00,45.41,45.44,45.33,45.41,44644.0,45.1194,45.1492,45.0399,45.1194,44644.0
2025-03-04 15:45:00,45.41,45.44,45.32,45.34,53954.0,45.1194,45.1492,45.0299,45.0498,53954.0
2025-03-04 15:50:00,45.31,45.31,45.1,45.19,76096.0,45.02,45.02,44.8113,44.9008,76096.0
2025-03-04 15:55:00,45.2,45.24,45.08,45.11,247291.0,44.9107,44.9504,44.7915,44.8213,247291.0
2025-03-05 09:30:00,45.7,46.2,45.63,46.12,75305.0,45.4075,45.9043,45.3379,45.8248,75305.0
2025-03-05 09:35:00,46.07,46.24,45.93,46.22,36965.0,45.7751,45.944,45.636,45.9242,36965.0
2025-03-05 09:40:00,46.22,46.34,46.12,46.27,28660.0,45.9242,46.0434,45.8248,45.9739,28660.0
2025-03-05 09:45:00,46.25,46.27,45.88,45.88,53311.0,45.954,45.9739,45.5863,45.5863,53311.0
2025-03-05 09:50:00,45.87,46.05,45.87,45.92,28768.0,45.5764,45.7553,45.5764,45.6261,28768.0
2025-03-05 09:55:00,45.93,46.02,45.79,45.85,29116.0,45.636,45.7255,45.4969,45.5565,29116.0
2025-03-05 10:00:00,45.89,46.15,45.89,46.07,35788.0,45.5963,45.8546,45.5963,45.7751,35788.0
2025-03-05 10:05:00,46.07,46.14,45.96,46.08,38011.0,45.7751,45.8447,45.6658,45.7851,38011.0
2025-03-05 10:10:00,46.08,46.14,46.02,46.05,51491.0,45.7851,45.8447,45.7255,45.7553,51491.0
2025-03-05 10:15:00,46.06,46.06,45.85,45.86,35141.0,45.7652,45.7652,45.5565,45.5665,35141.0
2025-03-05 10:20:00,45.89,45.89,45.64,45.76,26094.0,45.5963,45.5963,45.3479,45.4671,26094.0
2025-03-05 10:25:00,45.75,45.88,45.7,45.83,20581.0,45.4572,45.5863,45.4075,45.5367,20581.0
2025-03-05 10:30:00,45.83,45.83,45.7,45.76,37897.0,45.5367,45.5367,45.4075,45.4671,37897.0
2025-03-05 10:35:00,45.77,45.94,45.73,45.89,28156.0,45.4771,45.646,45.4373,45.5963,28156.0
2025-03-05 10:40:00,45.89,45.94,45.83,45.83,49685.0,45.5963,45.646,45.5367,45.5367,49685.0
2025-03-05 10:45:00,45.83,45.89,45.73,45.77,44368.0,45.5367,45.5963,45.4373,45.4771,44368.0
2025-03-05 10:50:00,45.75,45.87,45.71,45.82,24738.0,45.4572,45.5764,45.4174,45.5267,24738.0
2025-03-05 10:55:00,45.82,45.85,45.75,45.76,23250.0,45.5267,45.5565,45.4572,45.4671,23250.0
2025-03-05 11:00:00,45.76,45.78,45.67,45.77,40917.0,45.4671,45.487,45.3777,45.4771,40917.0
2025-03-05 11:05:00,45.78,45.79,45.65,45.73,24160.0,45.487,45.4969,45.3578,45.4373,24160.0
2025-03-05 11:10:00,45.71,45.71,45.55,45.68,24501.0,45.4174,45.4174,45.2585,45.3876,24501.0
2025-03-05 11:15:00,45.69,45.7,45.62,45.65,24273.0,45.3976,45.4075,45.328,45.3578,24273.0
2025-03-05 11:20:00,45.62,45.73,45.59,45.68,30582.0,45.328,45.4373,45.2982,45.3876,30582.0
2025-03-05 11:25:00,45.69,45.73,45.62,45.72,22882.0,45.3976,45.4373,45.328,45.4274,22882.0
2025-03-05 11:30:00,45.71,45.8,45.67,45.7,34489.0,45.4174,45.5069,45.3777,45.4075,34489.0
2025-03-05 11:35:00,45.71,45.84,45.7,45.8,22888.0,45.4174,45.5466,45.4075,45.5069,22888.0
2025-03-05 11:40:00,45.79,45.8,45.71,45.74,25200.0,45.4969,45.5069,45.4174,45.4472,25200.0
2025-03-05 11:45:00,45.73,45.8,45.7,45.73,15308.0,45.4373,45.5069,45.4075,45.4373,15308.0
2025-03-05 11:50:00,45.73,45.74,45.65,45.71,16196.0,45.4373,45.4472,45.3578,45.4174,16196.0
2025-03-05 11:55:00,45.72,45.92,45.72,45.82,26785.0,45.4274,45.6261,45.4274,45.5267,26785.0
2025-03-05 12:00:00,45.84,45.92,45.81,45.84,17535.0,45.5466,45.6261,45.5168,45.5466,17535.0
2025-03-05 12:05:00,45.85,45.89,45.8,45.85,18522.0,45.5565,45.5963,45.5069,45.5565,18522.0
2025-03-05 12:10:00,45.87,45.9,45.82,45.83,18579.0,45.5764,45.6062,45.5267,45.5367,18579.0
2025-03-05 12:15:00,45.84,45.87,45.82,45.84,16775.0,45.5466,45.5764,45.5267,45.5466,16775.0
2025-03-05 12:20:00,45.84,45.92,45.78,45.89,18649.0,45.5466,45.6261,45.487,45.5963,18649.0
2025-03-05 12:25:00,45.87,45.91,45.81,45.91,14090.0,45.5764,45.6162,45.5168,45.6162,14090.0
2025-03-05 12:30:00,45.91,46.0,45.91,46.0,13259.0,45.6162,45.7056,45.6162,45.7056,13259.0
2025-03-05 12:35:00,46.01,46.03,45.96,46.0,17771.0,45.7155,45.7354,45.6658,45.7056,17771.0
2025-03-05 12:40:00,46.0,46.02,45.96,45.98,12276.0,45.7056,45.7255,45.6658,45.6857,12276.0
2025-03-05 12:45:00,45.97,46.0,45.88,45.99,13950.0,45.6758,45.7056,45.5863,45.6956,13950.0
2025-03-05 12:50:00,45.98,46.13,45.97,46.05,19149.0,45.6857,45.8347,45.6758,45.7553,19149.0
2025-03-05 12:55:00,46.05,46.1,46.01,46.01,20127.0,45.7553,45.8049,45.7155,45.7155,20127.0
2025-03-05 13:00:00,46.01,46.07,45.98,46.05,13962.0,45.7155,45.7751,45.6857,45.7553,13962.0
2025-03-05 13:05:00,46.05,46.08,45.86,45.86,35454.0,45.7553,45.7851,45.5665,45.5665,35454.0
2025-03-05 13:10:00,45.89,45.93,45.85,45.91,15254.0,45.5963,45.636,45.5565,45.6162,15254.0
2025-03-05 13:15:00,45.9,45.99,45.88,45.92,30973.0,45.6062,45.6956,45.5863,45.6261,30973.0
2025-03-05 13:20:00,45.93,45.99,45.91,45.97,14427.0,45.636,45.6956,45.6162,45.6758,14427.0
2025-03-05 13:25:00,45.96,45.96,45.92,45.95,10263.0,45.6658,45.6658,45.6261,45.6559,10263.0
2025-03-05 13:30:00,45.95,45.99,45.88,45.91,17933.0,45.6559,45.6956,45.5863,45.6162,17933.0
2025-03-05 13:35:00,45.91,46.0,45.86,46.0,15603.0,45.6162,45.7056,45.5665,45.7056,15603.0
2025-03-05 13:40:00,46.0,46.02,45.93,45.96,14041.0,45.7056,45.7255,45.636,45.6658,14041.0
2025-03-05 13:45:00,45.98,46.15,45.98,46.12,10252.0,45.6857,45.8546,45.6857,45.8248,10252.0
2025-03-05 13:50:00,46.14,46.35,46.07,46.14,646143.0,45.8447,46.0533,45.7751,45.8447,646143.0
2025-03-05 13:55:00,46.17,46.17,46.1,46.15,10511.0,45.8745,45.8745,45.8049,45.8546,10511.0
2025-03-05 14:00:00,46.14,46.17,46.07,46.14,15546.0,45.8447,45.8745,45.7751,45.8447,15546.0
2025-03-05 14:05:00,46.14,46.26,46.13,46.26,15601.0,45.8447,45.9639,45.8347,45.9639,15601.0
2025-03-05 14:10:00,46.26,46.29,46.19,46.29,19762.0,45.9639,45.9937,45.8944,45.9937,19762.0
2025-03-05 14:15:00,46.3,46.34,46.25,46.27,21725.0,46.0037,46.0434,45.954,45.9739,21725.0
2025-03-05 14:20:00,46.29,46.29,46.2,46.2,29988.0,45.9937,45.9937,45.9043,45.9043,29988.0
2025-03-05 14:25:00,46.21,46.22,46.12,46.13,22102.0,45.9142,45.9242,45.8248,45.8347,22102.0
2025-03-05 14:30:00,46.14,46.2,46.13,46.15,13361.0,45.8447,45.9043,45.8347,45.8546,13361.0
2025-03-05 14:35:00,46.14,46.16,46.01,46.1,15801.0,45.8447,45.8646,45.7155,45.8049,15801.0
2025-03-05 14:40:00,46.1,46.12,46.06,46.1,19815.0,45.8049,45.8248,45.7652,45.8049,19815.0
2025-03-05 14:45:00,46.08,46.14,46.05,46.13,14456.0,45.7851,45.8447,45.7553,45.8347,14456.0
2025-03-05 14:50:00,46.14,46.17,46.12,46.14,13306.0,45.8447,45.8745,45.8248,45.8447,13306.0
2025-03-05 14:55:00,46.14,46.21,46.04,46.05,30528.0,45.8447,45.9142,45.7453,45.7553,30528.0
2025-03-05 15:00:00,46.04,46.16,46.03,46.12,39264.0,45.7453,45.8646,45.7354,45.8248,39264.0
2025-03-05 15:05:00,46.13,46.22,46.11,46.18,15512.0,45.8347,45.9242,45.8149,45.8844,15512.0
2025-03-05 15:10:00,46.19,46.25,46.18,46.25,16021.0,45.8944,45.954,45.8844,45.954,16021.0
2025-03-05 15:15:00,46.25,46.31,46.21,46.28,33519.0,45.954,46.0136,45.9142,45.9838,33519.0
2025-03-05 15:20:00,46.28,46.28,46.21,46.25,19203.0,45.9838,45.9838,45.9142,45.954,19203.0
2025-03-05 15:25:00,46.25,46.33,46.24,46.3,19284.0,45.954,46.0335,45.944,46.0037,19284.0
2025-03-05 15:30:00,46.3,46.3,46.22,46.27,27768.0,46.0037,46.0037,45.9242,45.9739,27768.0
2025-03-05 15:35:00,46.27,46.32,46.23,46.3,33938.0,45.9739,46.0235,45.9341,46.0037,33938.0
2025-03-05 15:40:00,46.29,46.29,46.24,46.27,49244.0,45.9937,45.9937,45.944,45.9739,49244.0
2025-03-05 15:45:00,46.27,46.27,46.16,46.18,70841.0,45.9739,45.9739,45.8646,45.8844,70841.0
2025-03-05 15:50:00,46.17,46.21,46.07,46.15,107761.0,45.8745,45.9142,45.7751,45.8546,107761.0
2025-03-05 15:55:00,46.14,46.17,46.03,46.04,350004.0,45.8447,45.8745,45.7354,45.7453,350004.0
2025-03-06 09:30:00,45.69,46.14,45.66,46.14,45414.0,45.3976,45.8447,45.3678,45.8447,45414.0
2025-03-06 09:35:00,46.07,46.2,45.97,46.05,9721.0,45.7751,45.9043,45.6758,45.7553,9721.0
2025-03-06 09:40:00,46.03,46.03,45.74,45.8,15845.0,45.7354,45.7354,45.4472,45.5069,15845.0
2025-03-06 09:45:00,45.8,46.05,45.8,46.04,22193.0,45.5069,45.7553,45.5069,45.7453,22193.0
2025-03-06 09:50:00,46.01,46.11,45.92,45.97,22181.0,45.7155,45.8149,45.6261,45.6758,22181.0
2025-03-06 09:55:00,45.98,46.1,45.96,45.98,25187.0,45.6857,45.8049,45.6658,45.6857,25187.0
2025-03-06 10:00:00,45.98,46.19,45.84,46.13,41019.0,45.6857,45.8944,45.5466,45.8347,41019.0
2025-03-06 10:05:00,46.13,46.22,46.06,46.14,19678.0,45.8347,45.9242,45.7652,45.8447,19678.0
2025-03-06 10:10:00,46.14,46.2,46.12,46.16,11250.0,45.8447,45.9043,45.8248,45.8646,11250.0
2025-03-06 10:15:00,46.16,46.24,46.12,46.21,12200.0,45.8646,45.944,45.8248,45.9142,12200.0
2025-03-06 10:20:00,46.19,46.23,46.13,46.14,18107.0,45.8944,45.9341,45.8347,45.8447,18107.0
2025-03-06 10:25:00,46.12,46.25,46.07,46.22,18503.0,45.8248,45.954,45.7751,45.9242,18503.0
2025-03-06 10:30:00,46.23,46.26,46.18,46.19,12138.0,45.9341,45.9639,45.8844,45.8944,12138.0
2025-03-06 10:35:00,46.21,46.33,46.21,46.33,16073.0,45.9142,46.0335,45.9142,46.0335,16073.0
2025-03-06 10:40:00,46.32,46.38,46.28,46.35,16459.0,46.0235,46.0831,45.9838,46.0533,16459.0
2025-03-06 10:45:00,46.34,46.35,46.22,46.25,10537.0,46.0434,46.0533,45.9242,45.954,10537.0
2025-03-06 10:50:00,46.26,46.26,46.15,46.18,18616.0,45.9639,45.9639,45.8546,45.8844,18616.0
2025-03-06 10:55:00,46.2,46.28,46.17,46.25,14601.0,45.9043,45.9838,45.8745,45.954,14601.0
2025-03-06 11:00:00,46.25,46.33,46.23,46.25,18649.0,45.954,46.0335,45.9341,45.954,18649.0
2025-03-06 11:05:00,46.26,46.36,46.23,46.34,22264.0,45.9639,46.0633,45.9341,46.0434,22264.0
2025-03-06 11:10:00,46.34,46.35,46.16,46.18,16995.0,46.0434,46.0533,45.8646,45.8844,16995.0
2025-03-06 11:15:00,46.19,46.25,46.17,46.22,16589.0,45.8944,45.954,45.8745,45.9242,16589.0
2025-03-06 11:20:00,46.23,46.29,46.18,46.26,21482.0,45.9341,45.9937,45.8844,45.9639,21482.0
2025-03-06 11:25:00,46.28,46.31,46.18,46.28,29518.0,45.9838,46.0136,45.8844,45.9838,29518.0
2025-03-06 11:30:00,46.29,46.34,46.16,46.23,17510.0,45.9937,46.0434,45.8646,45.9341,17510.0
2025-03-06 11:35:00,46.23,46.26,46.14,46.18,26520.0,45.9341,45.9639,45.8447,45.8844,26520.0
2025-03-06 11:40:00,46.18,46.18,46.09,46.1,15730.0,45.8844,45.8844,45.795,45.8049,15730.0
2025-03-06 11:45:00,46.12,46.16,46.1,46.11,14902.0,45.8248,45.8646,45.8049,45.8149,14902.0
2025-03-06 11:50:00,46.11,46.11,46.0,46.0,57484.0,45.8149,45.8149,45.7056,45.7056,57484.0
2025-03-06 11:55:00,46.0,46.03,45.92,45.94,24010.0,45.7056,45.7354,45.6261,45.646,24010.0
2025-03-06 12:00:00,45.94,46.01,45.86,45.86,20320.0,45.646,45.7155,45.5665,45.5665,20320.0
2025-03-06 12:05:00,45.86,45.89,45.81,45.83,29745.0,45.5665,45.5963,45.5168,45.5367,29745.0
2025-03-06 12:10:00,45.83,45.86,45.8,45.81,20411.0,45.5367,45.5665,45.5069,45.5168,20411.0
2025-03-06 12:15:00,45.82,45.9,45.8,45.84,35837.0,45.5267,45.6062,45.5069,45.5466,35837.0
2025-03-06 12:20:00,45.84,45.92,45.8,45.84,22678.0,45.5466,45.6261,45.5069,45.5466,22678.0
2025-03-06 12:25:00,45.84,45.84,45.77,45.78,45449.0,45.5466,45.5466,45.4771,45.487,45449.0
2025-03-06 12:30:00,45.77,45.81,45.73,45.79,18885.0,45.4771,45.5168,45.4373,45.4969,18885.0
2025-03-06 12:35:00,45.78,45.8,45.67,45.71,26587.0,45.487,45.5069,45.3777,45.4174,26587.0
2025-03-06 12:40:00,45.71,45.79,45.7,45.7,14872.0,45.4174,45.4969,45.4075,45.4075,14872.0
2025-03-06 12:45:00,45.7,45.7,45.44,45.46,17161.0,45.4075,45.4075,45.1492,45.169,17161.0
2025-03-06 12:50:00,45.45,45.46,45.33,45.39,44923.0,45.1591,45.169,45.0399,45.0995,44923.0
2025-03-06 12:55:00,45.38,45.46,45.36,45.43,39047.0,45.0895,45.169,45.0697,45.1392,39047.0
2025-03-06 13:00:00,45.43,45.53,45.43,45.48,28684.0,45.1392,45.2386,45.1392,45.1889,28684.0
2025-03-06 13:05:00,45.49,45.54,45.4,45.49,19366.0,45.1988,45.2485,45.1094,45.1988,19366.0
2025-03-06 13:10:00,45.51,45.54,45.42,45.54,25097.0,45.2187,45.2485,45.1293,45.2485,25097.0
2025-03-06 13:15:00,45.55,45.63,45.52,45.63,26159.0,45.2585,45.3379,45.2287,45.3379,26159.0
2025-03-06 13:20:00,45.64,45.68,45.55,45.66,43620.0,45.3479,45.3876,45.2585,45.3678,43620.0
2025-03-06 13:25:00,45.67,45.71,45.57,45.6,34437.0,45.3777,45.4174,45.2783,45.3081,34437.0
2025-03-06 13:30:00,45.6,45.61,45.44,45.44,23880.0,45.3081,45.3181,45.1492,45.1492,23880.0
2025-03-06 13:35:00,45.43,45.44,45.38,45.38,23206.0,45.1392,45.1492,45.0895,45.0895,23206.0
2025-03-06 13:40:00,45.37,45.4,45.3,45.4,23069.0,45.0796,45.1094,45.0101,45.1094,23069.0
2025-03-06 13:45:00,45.4,45.47,45.34,45.38,42693.0,45.1094,45.179,45.0498,45.0895,42693.0
2025-03-06 13:50:00,45.39,45.48,45.37,45.4,23477.0,45.0995,45.1889,45.0796,45.1094,23477.0
2025-03-06 13:55:00,45.39,45.43,45.37,45.41,18712.0,45.0995,45.1392,45.0796,45.1194,18712.0
2025-03-06 14:00:00,45.42,45.47,45.41,45.47,15015.0,45.1293,45.179,45.1194,45.179,15015.0
2025-03-06 14:05:00,45.46,45.48,45.41,45.43,14827.0,45.169,45.1889,45.1194,45.1392,14827.0
2025-03-06 14:10:00,45.43,45.5,45.4,45.44,30247.0,45.1392,45.2088,45.1094,45.1492,30247.0
2025-03-06 14:15:00,45.44,45.46,45.39,45.4,19709.0,45.1492,45.169,45.0995,45.1094,19709.0
2025-03-06 14:20:00,45.4,45.4,45.33,45.38,32299.0,45.1094,45.1094,45.0399,45.0895,32299.0
2025-03-06 14:25:00,45.38,45.38,45.24,45.27,33975.0,45.0895,45.0895,44.9504,44.9803,33975.0
2025-03-06 14:30:00,45.27,45.29,45.24,45.28,16064.0,44.9803,45.0001,44.9504,44.9902,16064.0
2025-03-06 14:35:00,45.28,45.32,45.26,45.3,13740.0,44.9902,45.0299,44.9703,45.0101,13740.0
2025-03-06 14:40:00,45.3,45.41,45.3,45.32,20666.0,45.0101,45.1194,45.0101,45.0299,20666.0
2025-03-06 14:45:00,45.33,45.42,45.32,45.4,41139.0,45.0399,45.1293,45.0299,45.1094,41139.0
2025-03-06 14:50:00,45.41,45.6,45.4,45.49,42960.0,45.1194,45.3081,45.1094,45.1988,42960.0
2025-03-06 14:55:00,45.48,45.48,45.21,45.22,30758.0,45.1889,45.1889,44.9206,44.9306,30758.0
2025-03-06 15:00:00,45.21,45.31,45.15,45.3,25290.0,44.9206,45.02,44.861,45.0101,25290.0
2025-03-06 15:05:00,45.29,45.39,45.29,45.36,26544.0,45.0001,45.0995,45.0001,45.0697,26544.0
2025-03-06 15:10:00,45.36,45.45,45.35,45.43,44598.0,45.0697,45.1591,45.0597,45.1392,44598.0
2025-03-06 15:15:00,45.42,45.46,45.36,45.46,42889.0,45.1293,45.169,45.0697,45.169,42889.0
2025-03-06 15:20:00,45.45,45.46,45.29,45.32,25713.0,45.1591,45.169,45.0001,45.0299,25713.0
2025-03-06 15:25:00,45.32,45.5,45.3,45.44,36450.0,45.0299,45.2088,45.0101,45.1492,36450.0
2025-03-06 15:30:00,45.45,45.55,45.41,45.46,39631.0,45.1591,45.2585,45.1194,45.169,39631.0
2025-03-06 15:35:00,45.45,45.62,45.44,45.54,55653.0,45.1591,45.328,45.1492,45.2485,55653.0
2025-03-06 15:40:00,45.53,45.55,45.46,45.47,49239.0,45.2386,45.2585,45.169,45.179,49239.0
2025-03-06 15:45:00,45.47,45.57,45.46,45.53,51201.0,45.179,45.2783,45.169,45.2386,51201.0
2025-03-06 15:50:00,45.54,45.57,45.37,45.41,86151.0,45.2485,45.2783,45.0796,45.1194,86151.0
2025-03-06 15:55:00,45.41,45.46,45.33,45.39,239408.0,45.1194,45.169,45.0399,45.0995,239408.0
2025-03-07 09:30:00,44.88,45.07,44.75,44.86,74897.0,44.5927,44.7815,44.4636,44.5729,74897.0
2025-03-07 09:35:00,44.86,44.86,44.43,44.44,40017.0,44.5729,44.5729,44.1456,44.1556,40017.0
2025-03-07 09:40:00,44.44,44.67,44.44,44.52,42076.0,44.1556,44.3841,44.1556,44.2351,42076.0
2025-03-07 09:45:00,44.52,44.88,44.52,44.6,29003.0,44.2351,44.5927,44.2351,44.3145,29003.0
2025-03-07 09:50:00,44.68,44.68,44.44,44.48,22337.0,44.394,44.394,44.1556,44.1953,22337.0
2025-03-07 09:55:00,44.49,44.53,44.27,44.36,68496.0,44.2052,44.245,43.9867,44.0761,68496.0
2025-03-07 10:00:00,44.39,44.44,44.24,44.38,42763.0,44.1059,44.1556,43.9568,44.0959,42763.0
2025-03-07 10:05:00,44.4,44.41,44.3,44.32,31763.0,44.1158,44.1258,44.0165,44.0363,31763.0
2025-03-07 10:10:00,44.32,44.35,44.21,44.22,32605.0,44.0363,44.0661,43.927,43.937,32605.0
2025-03-07 10:15:00,44.22,44.28,44.2,44.21,47806.0,43.937,43.9966,43.9171,43.927,47806.0
2025-03-07 10:20:00,44.21,44.43,44.2,44.35,29255.0,43.927,44.1456,43.9171,44.0661,29255.0
2025-03-07 10:25:00,44.34,44.51,44.3,44.39,34242.0,44.0562,44.2251,44.0165,44.1059,34242.0
2025-03-07 10:30:00,44.36,44.36,44.28,44.3,23841.0,44.0761,44.0761,43.9966,44.0165,23841.0
2025-03-07 10:35:00,44.28,44.31,44.2,44.23,48372.0,43.9966,44.0264,43.9171,43.9469,48372.0
2025-03-07 10:40:00,44.23,44.3,44.23,44.27,15972.0,43.9469,44.0165,43.9469,43.9867,15972.0
2025-03-07 10:45:00,44.27,44.46,44.22,44.36,31349.0,43.9867,44.1754,43.937,44.0761,31349.0
2025-03-07 10:50:00,44.35,44.36,44.24,44.3,6940.0,44.0661,44.0761,43.9568,44.0165,6940.0
2025-03-07 10:55:00,44.26,44.31,44.2,44.31,18321.0,43.9767,44.0264,43.9171,44.0264,18321.0
2025-03-07 11:00:00,44.28,44.29,44.2,44.21,27995.0,43.9966,44.0065,43.9171,43.927,27995.0
2025-03-07 11:05:00,44.21,44.36,44.21,44.3,20252.0,43.927,44.0761,43.927,44.0165,20252.0
2025-03-07 11:10:00,44.31,44.38,44.29,44.34,26492.0,44.0264,44.0959,44.0065,44.0562,26492.0
2025-03-07 11:15:00,44.34,44.34,44.24,44.26,19637.0,44.0562,44.0562,43.9568,43.9767,19637.0
2025-03-07 11:20:00,44.25,44.26,44.2,44.2,15880.0,43.9668,43.9767,43.9171,43.9171,15880.0
2025-03-07 11:25:00,44.2,44.25,44.16,44.22,24724.0,43.9171,43.9668,43.8774,43.937,24724.0
2025-03-07 11:30:00,44.23,44.23,44.08,44.15,31611.0,43.9469,43.9469,43.7979,43.8674,31611.0
2025-03-07 11:35:00,44.16,44.18,44.06,44.09,19520.0,43.8774,43.8972,43.778,43.8078,19520.0
2025-03-07 11:40:00,44.09,44.11,44.02,44.07,16315.0,43.8078,43.8277,43.7383,43.7879,16315.0
2025-03-07 11:45:00,44.08,44.14,44.04,44.06,18096.0,43.7979,43.8575,43.7581,43.778,18096.0
2025-03-07 11:50:00,44.07,44.14,44.05,44.14,14003.0,43.7879,43.8575,43.7681,43.8575,14003.0
2025-03-07 11:55:00,44.13,44.26,44.11,44.23,18095.0,43.8475,43.9767,43.8277,43.9469,18095.0
2025-03-07 12:00:00,44.25,44.38,44.23,44.33,16126.0,43.9668,44.0959,43.9469,44.0463,16126.0
2025-03-07 12:05:00,44.36,44.46,44.34,44.43,34226.0,44.0761,44.1754,44.0562,44.1456,34226.0
2025-03-07 12:10:00,44.44,44.49,44.37,44.49,17704.0,44.1556,44.2052,44.086,44.2052,17704.0
2025-03-07 12:15:00,44.49,44.5,44.34,44.37,16338.0,44.2052,44.2152,44.0562,44.086,16338.0
2025-03-07 12:20:00,44.38,44.5,44.36,44.48,16418.0,44.0959,44.2152,44.0761,44.1953,16418.0
2025-03-07 12:25:00,44.45,44.54,44.43,44.54,17311.0,44.1655,44.2549,44.1456,44.2549,17311.0
2025-03-07 12:30:00,44.52,44.68,44.48,44.66,18383.0,44.2351,44.394,44.1953,44.3742,18383.0
2025-03-07 12:35:00,44.67,44.84,44.63,44.82,29048.0,44.3841,44.553,44.3443,44.5331,29048.0
2025-03-07 12:40:00,44.81,44.85,44.76,44.79,25269.0,44.5232,44.5629,44.4735,44.5033,25269.0
2025-03-07 12:45:00,44.81,44.87,44.76,44.8,35245.0,44.5232,44.5828,44.4735,44.5133,35245.0
2025-03-07 12:50:00,44.81,44.81,44.75,44.78,31045.0,44.5232,44.5232,44.4636,44.4934,31045.0
2025-03-07 12:55:00,44.78,44.79,44.56,44.62,25528.0,44.4934,44.5033,44.2748,44.3344,25528.0
2025-03-07 13:00:00,44.65,44.79,44.63,44.73,21762.0,44.3642,44.5033,44.3443,44.4437,21762.0
2025-03-07 13:05:00,44.73,44.78,44.62,44.62,7879.0,44.4437,44.4934,44.3344,44.3344,7879.0
2025-03-07 13:10:00,44.65,44.75,44.64,44.74,16601.0,44.3642,44.4636,44.3543,44.4536,16601.0
2025-03-07 13:15:00,44.74,44.84,44.74,44.84,22044.0,44.4536,44.553,44.4536,44.553,22044.0
2025-03-07 13:20:00,44.84,44.88,44.8,44.85,13619.0,44.553,44.5927,44.5133,44.5629,13619.0
2025-03-07 13:25:00,44.86,44.87,44.69,44.7,90039.0,44.5729,44.5828,44.404,44.4139,90039.0
2025-03-07 13:30:00,44.7,44.74,44.66,44.74,32397.0,44.4139,44.4536,44.3742,44.4536,32397.0
2025-03-07 13:35:00,44.72,44.88,44.71,44.86,69765.0,44.4338,44.5927,44.4238,44.5729,69765.0
2025-03-07 13:40:00,44.86,44.88,44.77,44.83,56642.0,44.5729,44.5927,44.4835,44.5431,56642.0
2025-03-07 13:45:00,44.81,44.86,44.79,44.84,42300.0,44.5232,44.5729,44.5033,44.553,42300.0
2025-03-07 13:50:00,44.82,44.91,44.8,44.9,47448.0,44.5331,44.6226,44.5133,44.6126,47448.0
2025-03-07 13:55:00,44.9,44.95,44.89,44.93,17209.0,44.6126,44.6623,44.6027,44.6424,17209.0
2025-03-07 14:00:00,44.94,45.05,44.93,44.95,23036.0,44.6524,44.7617,44.6424,44.6623,23036.0
2025-03-07 14:05:00,44.95,45.03,44.85,44.85,30085.0,44.6623,44.7418,44.5629,44.5629,30085.0
2025-03-07 14:10:00,44.84,44.88,44.82,44.84,19676.0,44.553,44.5927,44.5331,44.553,19676.0
2025-03-07 14:15:00,44.84,44.87,44.81,44.86,20737.0,44.553,44.5828,44.5232,44.5729,20737.0
2025-03-07 14:20:00,44.86,44.94,44.86,44.94,16650.0,44.5729,44.6524,44.5729,44.6524,16650.0
2025-03-07 14:25:00,44.94,44.94,44.85,44.87,27717.0,44.6524,44.6524,44.5629,44.5828,27717.0
2025-03-07 14:30:00,44.87,44.91,44.79,44.82,18985.0,44.5828,44.6226,44.5033,44.5331,18985.0
2025-03-07 14:35:00,44.82,44.83,44.74,44.79,16709.0,44.5331,44.5431,44.4536,44.5033,16709.0
2025-03-07 14:40:00,44.8,44.81,44.72,44.74,22130.0,44.5133,44.5232,44.4338,44.4536,22130.0
2025-03-07 14:45:00,44.73,44.76,44.69,44.71,23421.0,44.4437,44.4735,44.404,44.4238,23421.0
2025-03-07 14:50:00,44.7,44.76,44.69,44.73,21715.0,44.4139,44.4735,44.404,44.4437,21715.0
2025-03-07 14:55:00,44.73,44.77,44.69,44.7,22951.0,44.4437,44.4835,44.404,44.4139,22951.0
2025-03-07 15:00:00,44.71,44.71,44.66,44.69,25202.0,44.4238,44.4238,44.3742,44.404,25202.0
2025-03-07 15:05:00,44.7,44.8,44.67,44.79,31909.0,44.4139,44.5133,44.3841,44.5033,31909.0
2025-03-07 15:10:00,44.8,44.85,44.78,44.82,29598.0,44.5133,44.5629,44.4934,44.5331,29598.0
2025-03-07 15:15:00,44.82,44.89,44.74,44.89,46233.0,44.5331,44.6027,44.4536,44.6027,46233.0
2025-03-07 15:20:00,44.88,44.88,44.8,44.83,42085.0,44.5927,44.5927,44.5133,44.5431,42085.0
2025-03-07 15:25:00,44.83,44.93,44.82,44.82,53628.0,44.5431,44.6424,44.5331,44.5331,53628.0
2025-03-07 15:30:00,44.82,44.96,44.82,44.92,63927.0,44.5331,44.6722,44.5331,44.6325,63927.0
2025-03-07 15:35:00,44.93,44.93,44.75,44.77,59205.0,44.6424,44.6424,44.4636,44.4835,59205.0
2025-03-07 15:40:00,44.77,44.99,44.74,44.97,84476.0,44.4835,44.702,44.4536,44.6822,84476.0
2025-03-07 15:45:00,44.96,45.11,44.92,45.11,102147.0,44.6722,44.8213,44.6325,44.8213,102147.0
2025-03-07 15:50:00,45.1,45.11,44.97,45.08,112198.0,44.8113,44.8213,44.6822,44.7915,112198.0
2025-03-07 15:55:00,45.09,45.13,44.96,45.05,352000.0,44.8014,44.8411,44.6722,44.7617,352000.0
2025-03-10 09:30:00,44.46,44.65,44.38,44.61,59124.0,44.1754,44.3642,44.0959,44.3245,59124.0
2025-03-10 09:35:00,44.62,45.02,44.62,44.93,20573.0,44.3344,44.7319,44.3344,44.6424,20573.0
2025-03-10 09:40:00,44.89,45.04,44.89,45.0,16816.0,44.6027,44.7517,44.6027,44.712,16816.0
2025-03-10 09:45:00,45.0,45.0,44.69,44.78,15572.0,44.712,44.712,44.404,44.4934,15572.0
2025-03-10 09:50:00,44.76,44.85,44.73,44.8,7936.0,44.4735,44.5629,44.4437,44.5133,7936.0
2025-03-10 09:55:00,44.73,44.83,44.72,44.79,9719.0,44.4437,44.5431,44.4338,44.5033,9719.0
2025-03-10 10:00:00,44.71,44.96,44.67,44.91,13191.0,44.4238,44.6722,44.3841,44.6226,13191.0
2025-03-10 10:05:00,44.93,44.96,44.66,44.76,17536.0,44.6424,44.6722,44.3742,44.4735,17536.0
2025-03-10 10:10:00,44.76,44.97,44.75,44.88,13408.0,44.4735,44.6822,44.4636,44.5927,13408.0
2025-03-10 10:15:00,44.88,44.93,44.71,44.74,31594.0,44.5927,44.6424,44.4238,44.4536,31594.0
2025-03-10 10:20:00,44.77,44.89,44.72,44.88,16720.0,44.4835,44.6027,44.4338,44.5927,16720.0
2025-03-10 10:25:00,44.86,44.95,44.84,44.95,8610.0,44.5729,44.6623,44.553,44.6623,8610.0
2025-03-10 10:30:00,44.93,45.0,44.84,44.93,17022.0,44.6424,44.712,44.553,44.6424,17022.0
2025-03-10 10:35:00,44.93,44.94,44.81,44.83,20013.0,44.6424,44.6524,44.5232,44.5431,20013.0
2025-03-10 10:40:00,44.83,45.12,44.82,45.12,17678.0,44.5431,44.8312,44.5331,44.8312,17678.0
2025-03-10 10:45:00,45.1,45.13,45.06,45.11,17626.0,44.8113,44.8411,44.7716,44.8213,17626.0
2025-03-10 10:50:00,45.11,45.11,45.0,45.06,15785.0,44.8213,44.8213,44.712,44.7716,15785.0
2025-03-10 10:55:00,45.06,45.15,45.03,45.15,12015.0,44.7716,44.861,44.7418,44.861,12015.0
2025-03-10 11:00:00,45.17,45.31,45.17,45.29,32167.0,44.8809,45.02,44.8809,45.0001,32167.0
2025-03-10 11:05:00,45.3,45.39,45.28,45.35,23684.0,45.0101,45.0995,44.9902,45.0597,23684.0
2025-03-10 11:10:00,45.35,45.37,45.3,45.33,19980.0,45.0597,45.0796,45.0101,45.0399,19980.0
2025-03-10 11:15:00,45.34,45.4,45.21,45.27,34383.0,45.0498,45.1094,44.9206,44.9803,34383.0
2025-03-10 11:20:00,45.27,45.35,45.24,45.33,21975.0,44.9803,45.0597,44.9504,45.0399,21975.0
2025-03-10 11:25:00,45.33,45.57,45.33,45.55,61400.0,45.0399,45.2783,45.0399,45.2585,61400.0
2025-03-10 11:30:00,45.54,45.56,45.51,45.53,30300.0,45.2485,45.2684,45.2187,45.2386,30300.0
2025-03-10 11:35:00,45.53,45.58,45.48,45.5,23516.0,45.2386,45.2883,45.1889,45.2088,23516.0
2025-03-10 11:40:00,45.5,45.53,45.37,45.43,107495.0,45.2088,45.2386,45.0796,45.1392,107495.0
2025-03-10 11:45:00,45.44,45.59,45.43,45.59,19938.0,45.1492,45.2982,45.1392,45.2982,19938.0
2025-03-10 11:50:00,45.59,45.63,45.54,45.58,33100.0,45.2982,45.3379,45.2485,45.2883,33100.0
2025-03-10 11:55:00,45.57,45.62,45.55,45.6,28184.0,45.2783,45.328,45.2585,45.3081,28184.0
2025-03-10 12:00:00,45.6,45.71,45.6,45.66,32112.0,45.3081,45.4174,45.3081,45.3678,32112.0
2025-03-10 12:05:00,45.65,45.78,45.64,45.68,28841.0,45.3578,45.487,45.3479,45.3876,28841.0
2025-03-10 12:10:00,45.68,45.85,45.67,45.85,29162.0,45.3876,45.5565,45.3777,45.5565,29162.0
2025-03-10 12:15:00,45.84,45.89,45.79,45.82,26731.0,45.5466,45.5963,45.4969,45.5267,26731.0
2025-03-10 12:20:00,45.81,45.81,45.74,45.78,23211.0,45.5168,45.5168,45.4472,45.487,23211.0
2025-03-10 12:25:00,45.8,45.81,45.67,45.7,26873.0,45.5069,45.5168,45.3777,45.4075,26873.0
2025-03-10 12:30:00,45.7,45.87,45.7,45.84,21717.0,45.4075,45.5764,45.4075,45.5466,21717.0
2025-03-10 12:35:00,45.84,45.85,45.69,45.71,22561.0,45.5466,45.5565,45.3976,45.4174,22561.0
2025-03-10 12:40:00,45.72,45.82,45.7,45.71,21231.0,45.4274,45.5267,45.4075,45.4174,21231.0
2025-03-10 12:45:00,45.72,45.72,45.63,45.64,19756.0,45.4274,45.4274,45.3379,45.3479,19756.0
2025-03-10 12:50:00,45.63,45.7,45.59,45.7,15034.0,45.3379,45.4075,45.2982,45.4075,15034.0
2025-03-10 12:55:00,45.7,45.7,45.55,45.57,17415.0,45.4075,45.4075,45.2585,45.2783,17415.0
2025-03-10 13:00:00,45.55,45.58,45.52,45.53,17321.0,45.2585,45.2883,45.2287,45.2386,17321.0
2025-03-10 13:05:00,45.52,45.54,45.47,45.48,12737.0,45.2287,45.2485,45.179,45.1889,12737.0
2025-03-10 13:10:00,45.46,45.5,45.43,45.47,14219.0,45.169,45.2088,45.1392,45.179,14219.0
2025-03-10 13:15:00,45.49,45.49,45.36,45.39,8117.0,45.1988,45.1988,45.0697,45.0995,8117.0
2025-03-10 13:20:00,45.38,45.46,45.36,45.39,16701.0,45.0895,45.169,45.0697,45.0995,16701.0
2025-03-10 13:25:00,45.38,45.41,45.35,45.35,10488.0,45.0895,45.1194,45.0597,45.0597,10488.0
2025-03-10 13:30:00,45.35,45.35,45.3,45.34,14449.0,45.0597,45.0597,45.0101,45.0498,14449.0
2025-03-10 13:35:00,45.33,45.4,45.31,45.33,24205.0,45.0399,45.1094,45.02,45.0399,24205.0
2025-03-10 13:40:00,45.33,45.36,45.26,45.3,19815.0,45.0399,45.0697,44.9703,45.0101,19815.0
2025-03-10 13:45:00,45.3,45.34,45.24,45.24,35316.0,45.0101,45.0498,44.9504,44.9504,35316.0
2025-03-10 13:50:00,45.25,45.36,45.19,45.36,20454.0,44.9604,45.0697,44.9008,45.0697,20454.0
2025-03-10 13:55:00,45.37,45.4,45.28,45.29,13565.0,45.0796,45.1094,44.9902,45.0001,13565.0
2025-03-10 14:00:00,45.3,45.38,45.27,45.37,15390.0,45.0101,45.0895,44.9803,45.0796,15390.0
2025-03-10 14:05:00,45.37,45.37,45.08,45.17,42571.0,45.0796,45.0796,44.7915,44.8809,42571.0
2025-03-10 14:10:00,45.18,45.28,45.15,45.24,45020.0,44.8908,44.9902,44.861,44.9504,45020.0
2025-03-10 14:15:00,45.27,45.36,45.26,45.3,15633.0,44.9803,45.0697,44.9703,45.0101,15633.0
2025-03-10 14:20:00,45.31,45.37,45.27,45.36,12724.0,45.02,45.0796,44.9803,45.0697,12724.0
2025-03-10 14:25:00,45.36,45.38,45.24,45.33,19522.0,45.0697,45.0895,44.9504,45.0399,19522.0
2025-03-10 14:30:00,45.34,45.37,45.29,45.29,19106.0,45.0498,45.0796,45.0001,45.0001,19106.0
2025-03-10 14:35:00,45.28,45.32,45.26,45.29,12446.0,44.9902,45.0299,44.9703,45.0001,12446.0
2025-03-10 14:40:00,45.29,45.29,45.21,45.23,29446.0,45.0001,45.0001,44.9206,44.9405,29446.0
2025-03-10 14:45:00,45.25,45.27,45.17,45.17,12806.0,44.9604,44.9803,44.8809,44.8809,12806.0
2025-03-10 14:50:00,45.17,45.17,45.07,45.07,9976.0,44.8809,44.8809,44.7815,44.7815,9976.0
2025-03-10 14:55:00,45.07,45.07,44.96,44.97,28127.0,44.7815,44.7815,44.6722,44.6822,28127.0
2025-03-10 15:00:00,44.96,44.99,44.87,44.9,24062.0,44.6722,44.702,44.5828,44.6126,24062.0
2025-03-10 15:05:00,44.9,44.92,44.82,44.84,21451.0,44.6126,44.6325,44.5331,44.553,21451.0
2025-03-10 15:10:00,44.84,44.95,44.82,44.93,23833.0,44.553,44.6623,44.5331,44.6424,23833.0
2025-03-10 15:15:00,44.93,45.05,44.92,45.02,23655.0,44.6424,44.7617,44.6325,44.7319,23655.0
2025-03-10 15:20:00,45.03,45.07,45.01,45.07,26659.0,44.7418,44.7815,44.7219,44.7815,26659.0
2025-03-10 15:25:00,45.07,45.17,44.99,44.99,40293.0,44.7815,44.8809,44.702,44.702,40293.0
2025-03-10 15:30:00,45.0,45.31,45.0,45.3,35937.0,44.712,45.02,44.712,45.0101,35937.0
2025-03-10 15:35:00,45.3,45.37,45.26,45.3,59410.0,45.0101,45.0796,44.9703,45.0101,59410.0
2025-03-10 15:40:00,45.31,45.32,45.22,45.22,31061.0,45.02,45.0299,44.9306,44.9306,31061.0
2025-03-10 15:45:00,45.23,45.4,45.23,45.33,35357.0,44.9405,45.1094,44.9405,45.0399,35357.0
2025-03-10 15:50:00,45.34,45.46,45.34,45.4,52070.0,45.0498,45.169,45.0498,45.1094,52070.0
2025-03-10 15:55:00,45.41,45.49,45.31,45.35,320786.0,45.1194,45.1988,45.02,45.0597,320786.0
2025-03-11 09:30:00,45.53,45.86,44.84,44.93,77562.0,45.2386,45.5665,44.553,44.6424,77562.0
2025-03-11 09:35:00,44.88,45.07,44.72,45.01,16996.0,44.5927,44.7815,44.4338,44.7219,16996.0
2025-03-11 09:40:00,45.01,45.29,45.01,45.23,16236.0,44.7219,45.0001,44.7219,44.9405,16236.0
2025-03-11 09:45:00,45.21,45.27,45.1,45.27,18163.0,44.9206,44.9803,44.8113,44.9803,18163.0
2025-03-11 09:50:00,45.22,45.28,44.86,44.87,14466.0,44.9306,44.9902,44.5729,44.5828,14466.0
2025-03-11 09:55:00,44.88,44.88,44.48,44.54,33230.0,44.5927,44.5927,44.1953,44.2549,33230.0
2025-03-11 10:00:00,44.51,44.75,44.34,44.53,170322.0,44.2251,44.4636,44.0562,44.245,170322.0
2025-03-11 10:05:00,44.57,44.74,44.48,44.69,16845.0,44.2847,44.4536,44.1953,44.404,16845.0
2025-03-11 10:10:00,44.7,44.8,44.66,44.73,22426.0,44.4139,44.5133,44.3742,44.4437,22426.0
2025-03-11 10:15:00,44.71,44.76,44.59,44.68,21880.0,44.4238,44.4735,44.3046,44.394,21880.0
2025-03-11 10:20:00,44.65,44.72,44.57,44.63,48137.0,44.3642,44.4338,44.2847,44.3443,48137.0
2025-03-11 10:25:00,44.61,44.65,44.5,44.59,15871.0,44.3245,44.3642,44.2152,44.3046,15871.0
2025-03-11 10:30:00,44.6,44.64,44.51,44.56,16173.0,44.3145,44.3543,44.2251,44.2748,16173.0
2025-03-11 10:35:00,44.58,44.58,44.45,44.46,10423.0,44.2947,44.2947,44.1655,44.1754,10423.0
2025-03-11 10:40:00,44.46,44.52,44.37,44.45,12589.0,44.1754,44.2351,44.086,44.1655,12589.0
2025-03-11 10:45:00,44.42,44.52,44.42,44.5,7557.0,44.1357,44.2351,44.1357,44.2152,7557.0
2025-03-11 10:50:00,44.53,44.61,44.49,44.57,19529.0,44.245,44.3245,44.2052,44.2847,19529.0
2025-03-11 10:55:00,44.57,44.57,44.43,44.46,22313.0,44.2847,44.2847,44.1456,44.1754,22313.0
2025-03-11 11:00:00,44.44,44.53,44.31,44.32,13243.0,44.1556,44.245,44.0264,44.0363,13243.0
2025-03-11 11:05:00,44.32,44.49,44.31,44.46,26673.0,44.0363,44.2052,44.0264,44.1754,26673.0
2025-03-11 11:10:00,44.47,44.47,44.35,44.42,14426.0,44.1854,44.1854,44.0661,44.1357,14426.0
2025-03-11 11:15:00,44.42,44.47,44.39,44.43,13944.0,44.1357,44.1854,44.1059,44.1456,13944.0
2025-03-11 11:20:00,44.44,44.47,44.31,44.32,17554.0,44.1556,44.1854,44.0264,44.0363,17554.0
2025-03-11 11:25:00,44.33,44.4,44.31,44.37,16900.0,44.0463,44.1158,44.0264,44.086,16900.0
2025-03-11 11:30:00,44.31,44.42,44.29,44.34,8617.0,44.0264,44.1357,44.0065,44.0562,8617.0
2025-03-11 11:35:00,44.34,44.43,44.34,44.43,7743.0,44.0562,44.1456,44.0562,44.1456,7743.0
2025-03-11 11:40:00,44.43,44.57,44.42,44.52,8352.0,44.1456,44.2847,44.1357,44.2351,8352.0
2025-03-11 11:45:00,44.52,44.52,44.42,44.49,14369.0,44.2351,44.2351,44.1357,44.2052,14369.0
2025-03-11 11:50:00,44.49,44.71,44.47,44.7,10692.0,44.2052,44.4238,44.1854,44.4139,10692.0
2025-03-11 11:55:00,44.7,44.72,44.56,44.62,27724.0,44.4139,44.4338,44.2748,44.3344,27724.0
2025-03-11 12:00:00,44.6,44.65,44.47,44.49,8442.0,44.3145,44.3642,44.1854,44.2052,8442.0
2025-03-11 12:05:00,44.46,44.53,44.44,44.48,9540.0,44.1754,44.245,44.1556,44.1953,9540.0
2025-03-11 12:10:00,44.47,44.48,44.41,44.44,4408.0,44.1854,44.1953,44.1258,44.1556,4408.0
2025-03-11 12:15:00,44.46,44.54,44.45,44.5,11487.0,44.1754,44.2549,44.1655,44.2152,11487.0
2025-03-11 12:20:00,44.49,44.53,44.44,44.44,7730.0,44.2052,44.245,44.1556,44.1556,7730.0
2025-03-11 12:25:00,44.46,44.53,44.44,44.49,19700.0,44.1754,44.245,44.1556,44.2052,19700.0
2025-03-11 12:30:00,44.51,44.54,44.44,44.5,15767.0,44.2251,44.2549,44.1556,44.2152,15767.0
2025-03-11 12:35:00,44.48,44.53,44.44,44.46,10093.0,44.1953,44.245,44.1556,44.1754,10093.0
2025-03-11 12:40:00,44.47,44.56,44.44,44.46,10743.0,44.1854,44.2748,44.1556,44.1754,10743.0
2025-03-11 12:45:00,44.45,44.48,44.42,44.47,4235.0,44.1655,44.1953,44.1357,44.1854,4235.0
2025-03-11 12:50:00,44.47,44.5,44.39,44.4,7488.0,44.1854,44.2152,44.1059,44.1158,7488.0
2025-03-11 12:55:00,44.4,44.42,44.29,44.33,11382.0,44.1158,44.1357,44.0065,44.0463,11382.0
2025-03-11 13:00:00,44.32,44.32,44.27,44.31,20769.0,44.0363,44.0363,43.9867,44.0264,20769.0
2025-03-11 13:05:00,44.32,44.33,44.22,44.26,9313.0,44.0363,44.0463,43.937,43.9767,9313.0
2025-03-11 13:10:00,44.26,44.27,44.24,44.26,5906.0,43.9767,43.9867,43.9568,43.9767,5906.0
2025-03-11 13:15:00,44.27,44.39,44.26,44.36,12069.0,43.9867,44.1059,43.9767,44.0761,12069.0
2025-03-11 13:20:00,44.35,44.35,44.24,44.29,9127.0,44.0661,44.0661,43.9568,44.0065,9127.0
2025-03-11 13:25:00,44.31,44.33,44.22,44.26,9258.0,44.0264,44.0463,43.937,43.9767,9258.0
2025-03-11 13:30:00,44.24,44.36,44.24,44.28,14939.0,43.9568,44.0761,43.9568,43.9966,14939.0
2025-03-11 13:35:00,44.29,44.31,44.25,44.3,8312.0,44.0065,44.0264,43.9668,44.0165,8312.0
2025-03-11 13:40:00,44.3,44.34,44.3,44.34,8183.0,44.0165,44.0562,44.0165,44.0562,8183.0
2025-03-11 13:45:00,44.33,44.45,44.31,44.38,19497.0,44.0463,44.1655,44.0264,44.0959,19497.0
2025-03-11 13:50:00,44.39,44.42,44.38,44.4,28442.0,44.1059,44.1357,44.0959,44.1158,28442.0
2025-03-11 13:55:00,44.4,44.41,44.29,44.38,30757.0,44.1158,44.1258,44.0065,44.0959,30757.0
2025-03-11 14:00:00,44.37,44.49,44.37,44.44,150829.0,44.086,44.2052,44.086,44.1556,150829.0
2025-03-11 14:05:00,44.46,44.46,44.32,44.34,16154.0,44.1754,44.1754,44.0363,44.0562,16154.0
2025-03-11 14:10:00,44.36,44.47,44.34,44.46,27860.0,44.0761,44.1854,44.0562,44.1754,27860.0
2025-03-11 14:15:00,44.44,44.48,44.38,44.46,13362.0,44.1556,44.1953,44.0959,44.1754,13362.0
2025-03-11 14:20:00,44.46,44.63,44.46,44.58,13927.0,44.1754,44.3443,44.1754,44.2947,13927.0
2025-03-11 14:25:00,44.58,44.63,44.54,44.62,12709.0,44.2947,44.3443,44.2549,44.3344,12709.0
2025-03-11 14:30:00,44.61,44.7,44.54,44.65,16257.0,44.3245,44.4139,44.2549,44.3642,16257.0
2025-03-11 14:35:00,44.65,44.73,44.63,44.73,10182.0,44.3642,44.4437,44.3443,44.4437,10182.0
2025-03-11 14:40:00,44.75,45.05,44.74,45.01,61156.0,44.4636,44.7617,44.4536,44.7219,61156.0
2025-03-11 14:45:00,44.99,45.05,44.93,45.04,14035.0,44.702,44.7617,44.6424,44.7517,14035.0
2025-03-11 14:50:00,45.03,45.22,45.01,45.18,40286.0,44.7418,44.9306,44.7219,44.8908,40286.0
2025-03-11 14:55:00,45.18,45.22,45.08,45.11,17804.0,44.8908,44.9306,44.7915,44.8213,17804.0
2025-03-11 15:00:00,45.1,45.16,45.03,45.1,14724.0,44.8113,44.871,44.7418,44.8113,14724.0
2025-03-11 15:05:00,45.12,45.3,45.1,45.15,28845.0,44.8312,45.0101,44.8113,44.861,28845.0
2025-03-11 15:10:00,45.15,45.16,45.07,45.09,12460.0,44.861,44.871,44.7815,44.8014,12460.0
2025-03-11 15:15:00,45.1,45.1,44.98,44.99,16939.0,44.8113,44.8113,44.6921,44.702,16939.0
2025-03-11 15:20:00,45.0,45.07,44.96,44.98,32889.0,44.712,44.7815,44.6722,44.6921,32889.0
2025-03-11 15:25:00,44.99,45.12,44.95,45.09,62519.0,44.702,44.8312,44.6623,44.8014,62519.0
2025-03-11 15:30:00,45.1,45.12,45.01,45.08,17499.0,44.8113,44.8312,44.7219,44.7915,17499.0
2025-03-11 15:35:00,45.07,45.15,45.04,45.05,20078.0,44.7815,44.861,44.7517,44.7617,20078.0
2025-03-11 15:40:00,45.05,45.06,44.93,45.03,24815.0,44.7617,44.7716,44.6424,44.7418,24815.0
2025-03-11 15:45:00,45.04,45.08,45.02,45.07,24033.0,44.7517,44.7915,44.7319,44.7815,24033.0
2025-03-11 15:50:00,45.06,45.09,44.89,44.94,48850.0,44.7716,44.8014,44.6027,44.6524,48850.0
2025-03-11 15:55:00,44.96,44.98,44.77,44.82,161961.0,44.6722,44.6921,44.4835,44.5331,161961.0
2025-03-12 09:30:00,44.56,44.78,44.06,44.08,71420.0,44.2748,44.4934,43.778,43.7979,71420.0
2025-03-12 09:35:00,44.07,44.11,43.46,43.98,73308.0,43.7879,43.8277,43.1818,43.6985,73308.0
2025-03-12 09:40:00,44.02,44.09,43.75,43.91,34875.0,43.7383,43.8078,43.47,43.629,34875.0
2025-03-12 09:45:00,43.89,43.92,43.51,43.6,25042.0,43.6091,43.6389,43.2315,43.3209,25042.0
2025-03-12 09:50:00,43.66,43.66,43.41,43.48,26492.0,43.3806,43.3806,43.1322,43.2017,26492.0
2025-03-12 09:55:00,43.46,43.53,43.38,43.49,24956.0,43.1818,43.2514,43.1024,43.2116,24956.0
2025-03-12 10:00:00,43.49,43.53,43.26,43.29,32673.0,43.2116,43.2514,42.9831,43.0129,32673.0
2025-03-12 10:05:00,43.31,43.38,43.28,43.31,20522.0,43.0328,43.1024,43.003,43.0328,20522.0
2025-03-12 10:10:00,43.32,43.4,43.31,43.38,19087.0,43.0427,43.1222,43.0328,43.1024,19087.0
2025-03-12 10:15:00,43.37,43.49,43.34,43.48,32834.0,43.0924,43.2116,43.0626,43.2017,32834.0
2025-03-12 10:20:00,43.49,43.58,43.47,43.48,18536.0,43.2116,43.3011,43.1918,43.2017,18536.0
2025-03-12 10:25:00,43.48,43.69,43.48,43.65,16209.0,43.2017,43.4104,43.2017,43.3706,16209.0
2025-03-12 10:30:00,43.63,43.66,43.5,43.53,11210.0,43.3508,43.3806,43.2216,43.2514,11210.0
2025-03-12 10:35:00,43.52,43.55,43.43,43.44,49385.0,43.2415,43.2713,43.152,43.162,49385.0
2025-03-12 10:40:00,43.43,43.47,43.28,43.37,50653.0,43.152,43.1918,43.003,43.0924,50653.0
2025-03-12 10:45:00,43.38,43.39,43.31,43.35,16451.0,43.1024,43.1123,43.0328,43.0725,16451.0
2025-03-12 10:50:00,43.34,43.38,43.3,43.37,31367.0,43.0626,43.1024,43.0229,43.0924,31367.0
2025-03-12 10:55:00,43.36,43.36,43.26,43.3,31508.0,43.0825,43.0825,42.9831,43.0229,31508.0
2025-03-12 11:00:00,43.3,43.32,43.23,43.29,44949.0,43.0229,43.0427,42.9533,43.0129,44949.0
2025-03-12 11:05:00,43.3,43.32,43.23,43.31,19014.0,43.0229,43.0427,42.9533,43.0328,19014.0
2025-03-12 11:10:00,43.33,43.34,43.2,43.2,19341.0,43.0527,43.0626,42.9235,42.9235,19341.0
2025-03-12 11:15:00,43.21,43.22,43.14,43.16,28111.0,42.9334,42.9434,42.8639,42.8838,28111.0
2025-03-12 11:20:00,43.15,43.33,43.15,43.28,18049.0,42.8738,43.0527,42.8738,43.003,18049.0
2025-03-12 11:25:00,43.27,43.32,43.26,43.3,18415.0,42.9931,43.0427,42.9831,43.0229,18415.0
2025-03-12 11:30:00,43.3,43.34,43.26,43.31,23772.0,43.0229,43.0626,42.9831,43.0328,23772.0
2025-03-12 11:35:00,43.31,43.36,43.3,43.32,19630.0,43.0328,43.0825,43.0229,43.0427,19630.0
2025-03-12 11:40:00,43.32,43.35,43.29,43.31,27552.0,43.0427,43.0725,43.0129,43.0328,27552.0
2025-03-12 11:45:00,43.32,43.48,43.32,43.48,16389.0,43.0427,43.2017,43.0427,43.2017,16389.0
2025-03-12 11:50:00,43.5,43.55,43.48,43.52,22480.0,43.2216,43.2713,43.2017,43.2415,22480.0
2025-03-12 11:55:00,43.52,43.52,43.34,43.44,11950.0,43.2415,43.2415,43.0626,43.162,11950.0
2025-03-12 12:00:00,43.44,43.45,43.38,43.39,13890.0,43.162,43.1719,43.1024,43.1123,13890.0
2025-03-12 12:05:00,43.41,43.44,43.37,43.41,16319.0,43.1322,43.162,43.0924,43.1322,16319.0
2025-03-12 12:10:00,43.39,43.4,43.28,43.3,28968.0,43.1123,43.1222,43.003,43.0229,28968.0
2025-03-12 12:15:00,43.3,43.38,43.29,43.34,18046.0,43.0229,43.1024,43.0129,43.0626,18046.0
2025-03-12 12:20:00,43.35,43.36,43.3,43.3,51130.0,43.0725,43.0825,43.0229,43.0229,51130.0
2025-03-12 12:25:00,43.28,43.29,43.19,43.2,182448.0,43.003,43.0129,42.9136,42.9235,182448.0
2025-03-12 12:30:00,43.21,43.28,43.2,43.27,33857.0,42.9334,43.003,42.9235,42.9931,33857.0
2025-03-12 12:35:00,43.27,43.28,43.22,43.23,35032.0,42.9931,43.003,42.9434,42.9533,35032.0
2025-03-12 12:40:00,43.23,43.23,43.15,43.19,63878.0,42.9533,42.9533,42.8738,42.9136,63878.0
2025-03-12 12:45:00,43.2,43.39,43.16,43.38,34521.0,42.9235,43.1123,42.8838,43.1024,34521.0
2025-03-12 12:50:00,43.38,43.4,43.32,43.36,29407.0,43.1024,43.1222,43.0427,43.0825,29407.0
2025-03-12 12:55:00,43.36,43.36,43.16,43.19,16537.0,43.0825,43.0825,42.8838,42.9136,16537.0
2025-03-12 13:00:00,43.19,43.28,43.18,43.27,14664.0,42.9136,43.003,42.9036,42.9931,14664.0
2025-03-12 13:05:00,43.26,43.3,43.22,43.3,12677.0,42.9831,43.0229,42.9434,43.0229,12677.0
2025-03-12 13:10:00,43.3,43.3,43.2,43.28,24732.0,43.0229,43.0229,42.9235,43.003,24732.0
2025-03-12 13:15:00,43.27,43.28,43.2,43.26,10419.0,42.9931,43.003,42.9235,42.9831,10419.0
2025-03-12 13:20:00,43.27,43.36,43.26,43.33,12683.0,42.9931,43.0825,42.9831,43.0527,12683.0
2025-03-12 13:25:00,43.33,43.35,43.3,43.31,26214.0,43.0527,43.0725,43.0229,43.0328,26214.0
2025-03-12 13:30:00,43.31,43.33,43.26,43.28,26771.0,43.0328,43.0527,42.9831,43.003,26771.0
2025-03-12 13:35:00,43.3,43.3,43.23,43.24,17618.0,43.0229,43.0229,42.9533,42.9632,17618.0
2025-03-12 13:40:00,43.25,43.25,43.15,43.15,22347.0,42.9732,42.9732,42.8738,42.8738,22347.0
2025-03-12 13:45:00,43.15,43.2,43.15,43.16,18841.0,42.8738,42.9235,42.8738,42.8838,18841.0
2025-03-12 13:50:00,43.16,43.17,43.08,43.09,20062.0,42.8838,42.8937,42.8043,42.8142,20062.0
2025-03-12 13:55:00,43.1,43.1,42.92,42.93,34403.0,42.8241,42.8241,42.6453,42.6552,34403.0
2025-03-12 14:00:00,42.92,42.99,42.88,42.89,30500.0,42.6453,42.7148,42.6056,42.6155,30500.0
2025-03-12 14:05:00,42.9,42.9,42.76,42.8,30481.0,42.6254,42.6254,42.4863,42.5261,30481.0
2025-03-12 14:10:00,42.81,42.9,42.78,42.83,33663.0,42.536,42.6254,42.5062,42.5559,33663.0
2025-03-12 14:15:00,42.81,42.84,42.79,42.79,25472.0,42.536,42.5658,42.5161,42.5161,25472.0
2025-03-12 14:20:00,42.8,42.81,42.68,42.76,59503.0,42.5261,42.536,42.4068,42.4863,59503.0
2025-03-12 14:25:00,42.76,42.93,42.76,42.91,24950.0,42.4863,42.6552,42.4863,42.6354,24950.0
2025-03-12 14:30:00,42.93,43.07,42.92,43.07,43760.0,42.6552,42.7943,42.6453,42.7943,43760.0
2025-03-12 14:35:00,43.05,43.08,42.98,43.0,35487.0,42.7745,42.8043,42.7049,42.7248,35487.0
2025-03-12 14:40:00,43.01,43.07,43.0,43.07,26759.0,42.7347,42.7943,42.7248,42.7943,26759.0
2025-03-12 14:45:00,43.07,43.17,43.03,43.05,48435.0,42.7943,42.8937,42.7546,42.7745,48435.0
2025-03-12 14:50:00,43.05,43.05,42.97,43.0,39492.0,42.7745,42.7745,42.695,42.7248,39492.0
2025-03-12 14:55:00,42.99,43.08,42.93,43.03,29911.0,42.7148,42.8043,42.6552,42.7546,29911.0
2025-03-12 15:00:00,43.02,43.03,42.86,42.91,47835.0,42.7447,42.7546,42.5857,42.6354,47835.0
2025-03-12 15:05:00,42.91,42.97,42.89,42.94,27206.0,42.6354,42.695,42.6155,42.6652,27206.0
2025-03-12 15:10:00,42.94,43.0,42.92,42.94,24521.0,42.6652,42.7248,42.6453,42.6652,24521.0
2025-03-12 15:15:00,42.94,42.97,42.86,42.93,27140.0,42.6652,42.695,42.5857,42.6552,27140.0
2025-03-12 15:20:00,42.93,42.94,42.8,42.83,41313.0,42.6552,42.6652,42.5261,42.5559,41313.0
2025-03-12 15:25:00,42.82,42.87,42.8,42.83,33701.0,42.5459,42.5956,42.5261,42.5559,33701.0
2025-03-12 15:30:00,42.83,42.89,42.72,42.75,32551.0,42.5559,42.6155,42.4466,42.4764,32551.0
2025-03-12 15:35:00,42.76,42.84,42.67,42.82,44896.0,42.4863,42.5658,42.3969,42.5459,44896.0
2025-03-12 15:40:00,42.82,42.83,42.76,42.82,39580.0,42.5459,42.5559,42.4863,42.5459,39580.0
2025-03-12 15:45:00,42.82,42.91,42.79,42.8,64543.0,42.5459,42.6354,42.5161,42.5261,64543.0
2025-03-12 15:50:00,42.8,42.85,42.72,42.83,170129.0,42.5261,42.5757,42.4466,42.5559,170129.0
2025-03-12 15:55:00,42.83,42.88,42.77,42.78,392310.0,42.5559,42.6056,42.4963,42.5062,392310.0
2025-03-13 09:30:00,42.9,43.25,42.57,43.25,49623.0,42.6254,42.9732,42.2975,42.9732,49623.0
2025-03-13 09:35:00,43.2,43.2,42.92,43.01,15557.0,42.9235,42.9235,42.6453,42.7347,15557.0
2025-03-13 09:40:00,43.01,43.28,42.97,43.2,56781.0,42.7347,43.003,42.695,42.9235,56781.0
2025-03-13 09:45:00,43.14,43.24,43.11,43.11,17981.0,42.8639,42.9632,42.8341,42.8341,17981.0
2025-03-13 09:50:00,43.14,43.17,43.08,43.12,24030.0,42.8639,42.8937,42.8043,42.844,24030.0
2025-03-13 09:55:00,43.13,43.17,43.03,43.09,31372.0,42.854,42.8937,42.7546,42.8142,31372.0
2025-03-13 10:00:00,43.09,43.35,43.05,43.28,41436.0,42.8142,43.0725,42.7745,43.003,41436.0
2025-03-13 10:05:00,43.26,43.42,43.24,43.41,37300.0,42.9831,43.1421,42.9632,43.1322,37300.0
2025-03-13 10:10:00,43.42,43.47,43.32,43.44,41670.0,43.1421,43.1918,43.0427,43.162,41670.0
2025-03-13 10:15:00,43.44,43.47,43.24,43.33,51401.0,43.162,43.1918,42.9632,43.0527,51401.0
2025-03-13 10:20:00,43.33,43.39,43.23,43.3,34302.0,43.0527,43.1123,42.9533,43.0229,34302.0
2025-03-13 10:25:00,43.28,43.37,43.22,43.25,26509.0,43.003,43.0924,42.9434,42.9732,26509.0
2025-03-13 10:30:00,43.27,43.3,43.11,43.14,21284.0,42.9931,43.0229,42.8341,42.8639,21284.0
2025-03-13 10:35:00,43.14,43.18,43.11,43.17,37420.0,42.8639,42.9036,42.8341,42.8937,37420.0
2025-03-13 10:40:00,43.16,43.23,43.12,43.21,25988.0,42.8838,42.9533,42.844,42.9334,25988.0
2025-03-13 10:45:00,43.21,43.39,43.18,43.23,37798.0,42.9334,43.1123,42.9036,42.9533,37798.0
2025-03-13 10:50:00,43.23,43.32,43.22,43.26,41854.0,42.9533,43.0427,42.9434,42.9831,41854.0
2025-03-13 10:55:00,43.25,43.34,43.23,43.34,23055.0,42.9732,43.0626,42.9533,43.0626,23055.0
2025-03-13 11:00:00,43.35,43.42,43.35,43.35,34262.0,43.0725,43.1421,43.0725,43.0725,34262.0
2025-03-13 11:05:00,43.35,43.37,43.18,43.2,27859.0,43.0725,43.0924,42.9036,42.9235,27859.0
2025-03-13 11:10:00,43.18,43.24,43.17,43.2,76710.0,42.9036,42.9632,42.8937,42.9235,76710.0
2025-03-13 11:15:00,43.21,43.26,43.18,43.23,31673.0,42.9334,42.9831,42.9036,42.9533,31673.0
2025-03-13 11:20:00,43.23,43.33,43.19,43.32,25680.0,42.9533,43.0527,42.9136,43.0427,25680.0
2025-03-13 11:25:00,43.33,43.33,43.23,43.26,27546.0,43.0527,43.0527,42.9533,42.9831,27546.0
2025-03-13 11:30:00,43.26,43.28,43.24,43.25,18961.0,42.9831,43.003,42.9632,42.9732,18961.0
2025-03-13 11:35:00,43.25,43.25,43.17,43.23,22073.0,42.9732,42.9732,42.8937,42.9533,22073.0
2025-03-13 11:40:00,43.21,43.33,43.17,43.24,38606.0,42.9334,43.0527,42.8937,42.9632,38606.0
2025-03-13 11:45:00,43.24,43.26,43.15,43.21,19025.0,42.9632,42.9831,42.8738,42.9334,19025.0
2025-03-13 11:50:00,43.21,43.24,43.14,43.17,24616.0,42.9334,42.9632,42.8639,42.8937,24616.0
2025-03-13 11:55:00,43.18,43.19,43.09,43.18,15636.0,42.9036,42.9136,42.8142,42.9036,15636.0
2025-03-13 12:00:00,43.18,43.27,43.17,43.25,13182.0,42.9036,42.9931,42.8937,42.9732,13182.0
2025-03-13 12:05:00,43.25,43.27,43.18,43.25,27045.0,42.9732,42.9931,42.9036,42.9732,27045.0
2025-03-13 12:10:00,43.25,43.39,43.22,43.33,20958.0,42.9732,43.1123,42.9434,43.0527,20958.0
2025-03-13 12:15:00,43.33,43.33,43.19,43.21,39491.0,43.0527,43.0527,42.9136,42.9334,39491.0
2025-03-13 12:20:00,43.21,43.22,43.15,43.15,25489.0,42.9334,42.9434,42.8738,42.8738,25489.0
2025-03-13 12:25:00,43.15,43.15,43.05,43.09,47511.0,42.8738,42.8738,42.7745,42.8142,47511.0
2025-03-13 12:30:00,43.07,43.18,43.04,43.13,54966.0,42.7943,42.9036,42.7645,42.854,54966.0
2025-03-13 12:35:00,43.12,43.12,43.03,43.08,38630.0,42.844,42.844,42.7546,42.8043,38630.0
2025-03-13 12:40:00,43.08,43.11,42.99,43.0,35193.0,42.8043,42.8341,42.7148,42.7248,35193.0
2025-03-13 12:45:00,43.01,43.03,42.88,42.92,18005.0,42.7347,42.7546,42.6056,42.6453,18005.0
2025-03-13 12:50:00,42.92,43.03,42.89,42.97,64890.0,42.6453,42.7546,42.6155,42.695,64890.0
2025-03-13 12:55:00,42.98,43.03,42.92,43.01,60809.0,42.7049,42.7546,42.6453,42.7347,60809.0
2025-03-13 13:00:00,43.01,43.04,42.94,42.97,41779.0,42.7347,42.7645,42.6652,42.695,41779.0
2025-03-13 13:05:00,42.99,43.02,42.9,42.91,38711.0,42.7148,42.7447,42.6254,42.6354,38711.0
2025-03-13 13:10:00,42.91,42.95,42.84,42.85,28273.0,42.6354,42.6751,42.5658,42.5757,28273.0
2025-03-13 13:15:00,42.85,42.86,42.68,42.71,47214.0,42.5757,42.5857,42.4068,42.4366,47214.0
2025-03-13 13:20:00,42.73,42.73,42.68,42.71,30803.0,42.4565,42.4565,42.4068,42.4366,30803.0
2025-03-13 13:25:00,42.69,42.69,42.62,42.65,42856.0,42.4168,42.4168,42.3472,42.377,42856.0
2025-03-13 13:30:00,42.65,42.65,42.56,42.59,33264.0,42.377,42.377,42.2876,42.3174,33264.0
2025-03-13 13:35:00,42.6,42.7,42.54,42.59,94138.0,42.3273,42.4267,42.2677,42.3174,94138.0
2025-03-13 13:40:00,42.6,42.62,42.47,42.48,36573.0,42.3273,42.3472,42.1982,42.2081,36573.0
2025-03-13 13:45:00,42.5,42.56,42.49,42.55,43531.0,42.228,42.2876,42.218,42.2777,43531.0
2025-03-13 13:50:00,42.55,42.62,42.55,42.6,27111.0,42.2777,42.3472,42.2777,42.3273,27111.0
2025-03-13 13:55:00,42.6,42.6,42.48,42.5,30124.0,42.3273,42.3273,42.2081,42.228,30124.0
2025-03-13 14:00:00,42.51,42.57,42.5,42.54,33505.0,42.2379,42.2975,42.228,42.2677,33505.0
2025-03-13 14:05:00,42.54,42.63,42.5,42.59,50788.0,42.2677,42.3572,42.228,42.3174,50788.0
2025-03-13 14:10:00,42.6,42.64,42.55,42.64,49456.0,42.3273,42.3671,42.2777,42.3671,49456.0
2025-03-13 14:15:00,42.64,42.67,42.61,42.63,30665.0,42.3671,42.3969,42.3373,42.3572,30665.0
2025-03-13 14:20:00,42.63,42.66,42.59,42.62,62855.0,42.3572,42.387,42.3174,42.3472,62855.0
2025-03-13 14:25:00,42.62,42.66,42.59,42.66,48278.0,42.3472,42.387,42.3174,42.387,48278.0
2025-03-13 14:30:00,42.63,42.75,42.63,42.7,66869.0,42.3572,42.4764,42.3572,42.4267,66869.0
2025-03-13 14:35:00,42.69,42.71,42.61,42.63,52172.0,42.4168,42.4366,42.3373,42.3572,52172.0
2025-03-13 14:40:00,42.65,42.71,42.61,42.66,47335.0,42.377,42.4366,42.3373,42.387,47335.0
2025-03-13 14:45:00,42.67,42.8,42.64,42.8,44551.0,42.3969,42.5261,42.3671,42.5261,44551.0
2025-03-13 14:50:00,42.8,43.03,42.79,42.98,41179.0,42.5261,42.7546,42.5161,42.7049,41179.0
2025-03-13 14:55:00,42.98,43.04,42.93,43.03,34978.0,42.7049,42.7645,42.6552,42.7546,34978.0
2025-03-13 15:00:00,43.01,43.16,43.0,43.07,44674.0,42.7347,42.8838,42.7248,42.7943,44674.0
2025-03-13 15:05:00,43.05,43.05,42.81,42.86,24411.0,42.7745,42.7745,42.536,42.5857,24411.0
2025-03-13 15:10:00,42.85,42.89,42.81,42.86,22040.0,42.5757,42.6155,42.536,42.5857,22040.0
2025-03-13 15:15:00,42.87,42.96,42.86,42.96,42129.0,42.5956,42.685,42.5857,42.685,42129.0
2025-03-13 15:20:00,42.96,42.96,42.89,42.91,28890.0,42.685,42.685,42.6155,42.6354,28890.0
2025-03-13 15:25:00,42.91,42.92,42.8,42.82,61950.0,42.6354,42.6453,42.5261,42.5459,61950.0
2025-03-13 15:30:00,42.82,42.86,42.78,42.84,64627.0,42.5459,42.5857,42.5062,42.5658,64627.0
2025-03-13 15:35:00,42.84,42.85,42.7,42.73,48730.0,42.5658,42.5757,42.4267,42.4565,48730.0
2025-03-13 15:40:00,42.73,42.81,42.71,42.75,69497.0,42.4565,42.536,42.4366,42.4764,69497.0
2025-03-13 15:45:00,42.74,42.78,42.72,42.76,72124.0,42.4664,42.5062,42.4466,42.4863,72124.0
2025-03-13 15:50:00,42.76,42.88,42.71,42.87,154097.0,42.4863,42.6056,42.4366,42.5956,154097.0
2025-03-13 15:55:00,42.87,42.88,42.71,42.72,639367.0,42.5956,42.6056,42.4366,42.4466,639367.0
2025-03-14 09:30:00,43.23,43.99,43.19,43.88,88603.0,42.9533,43.7084,42.9136,43.5992,88603.0
2025-03-14 09:35:00,43.88,44.08,43.73,44.04,43778.0,43.5992,43.7979,43.4501,43.7581,43778.0
2025-03-14 09:40:00,44.04,44.1,43.93,43.98,92905.0,43.7581,43.8177,43.6488,43.6985,92905.0
2025-03-14 09:45:00,44.0,44.16,43.98,44.11,243726.0,43.7184,43.8774,43.6985,43.8277,243726.0
2025-03-14 09:50:00,44.11,44.29,43.9,44.09,1424601.0,43.8277,44.0065,43.619,43.8078,1424601.0
2025-03-14 09:55:00,44.09,44.18,43.9,44.06,674712.0,43.8078,43.8972,43.619,43.778,674712.0
2025-03-14 10:00:00,44.05,44.07,43.78,44.05,180590.0,43.7681,43.7879,43.4998,43.7681,180590.0
2025-03-14 10:05:00,44.05,44.06,43.61,43.7,67183.0,43.7681,43.778,43.3309,43.4203,67183.0
2025-03-14 10:10:00,43.7,43.77,43.62,43.65,56065.0,43.4203,43.4899,43.3408,43.3706,56065.0
2025-03-14 10:15:00,43.68,43.73,43.41,43.44,47789.0,43.4004,43.4501,43.1322,43.162,47789.0
2025-03-14 10:20:00,43.45,43.45,43.1,43.33,173507.0,43.1719,43.1719,42.8241,43.0527,173507.0
2025-03-14 10:25:00,43.34,43.37,43.18,43.27,53394.0,43.0626,43.0924,42.9036,42.9931,53394.0
2025-03-14 10:30:00,43.27,43.44,43.26,43.32,32287.0,42.9931,43.162,42.9831,43.0427,32287.0
2025-03-14 10:35:00,43.32,43.34,43.22,43.32,35691.0,43.0427,43.0626,42.9434,43.0427,35691.0
2025-03-14 10:40:00,43.29,43.32,43.2,43.31,30464.0,43.0129,43.0427,42.9235,43.0328,30464.0
2025-03-14 10:45:00,43.3,43.33,43.26,43.28,21846.0,43.0229,43.0527,42.9831,43.003,21846.0
2025-03-14 10:50:00,43.28,43.33,43.02,43.05,55042.0,43.003,43.0527,42.7447,42.7745,55042.0
2025-03-14 10:55:00,43.06,43.19,42.97,43.19,50002.0,42.7844,42.9136,42.695,42.9136,50002.0
2025-03-14 11:00:00,43.19,43.28,43.07,43.07,16042.0,42.9136,43.003,42.7943,42.7943,16042.0
2025-03-14 11:05:00,43.08,43.14,43.05,43.1,33489.0,42.8043,42.8639,42.7745,42.8241,33489.0
2025-03-14 11:10:00,43.11,43.22,43.11,43.2,31022.0,42.8341,42.9434,42.8341,42.9235,31022.0
2025-03-14 11:15:00,43.2,43.22,43.11,43.18,24304.0,42.9235,42.9434,42.8341,42.9036,24304.0
2025-03-14 11:20:00,43.19,43.26,43.18,43.25,24500.0,42.9136,42.9831,42.9036,42.9732,24500.0
2025-03-14 11:25:00,43.25,43.3,43.2,43.24,33038.0,42.9732,43.0229,42.9235,42.9632,33038.0
2025-03-14 11:30:00,43.24,43.27,43.18,43.21,50209.0,42.9632,42.9931,42.9036,42.9334,50209.0
2025-03-14 11:35:00,43.2,43.22,43.16,43.17,24349.0,42.9235,42.9434,42.8838,42.8937,24349.0
2025-03-14 11:40:00,43.18,43.24,43.18,43.23,21607.0,42.9036,42.9632,42.9036,42.9533,21607.0
2025-03-14 11:45:00,43.23,43.28,43.18,43.28,20313.0,42.9533,43.003,42.9036,43.003,20313.0
2025-03-14 11:50:00,43.26,43.26,43.18,43.19,20191.0,42.9831,42.9831,42.9036,42.9136,20191.0
2025-03-14 11:55:00,43.19,43.21,43.13,43.13,58281.0,42.9136,42.9334,42.854,42.854,58281.0
2025-03-14 12:00:00,43.13,43.14,42.94,43.01,50757.0,42.854,42.8639,42.6652,42.7347,50757.0
2025-03-14 12:05:00,43.0,43.07,42.98,43.01,49556.0,42.7248,42.7943,42.7049,42.7347,49556.0
2025-03-14 12:10:00,43.01,43.02,42.86,42.9,46410.0,42.7347,42.7447,42.5857,42.6254,46410.0
2025-03-14 12:15:00,42.88,42.88,42.71,42.71,17346.0,42.6056,42.6056,42.4366,42.4366,17346.0
2025-03-14 12:20:00,42.73,42.77,42.66,42.74,78294.0,42.4565,42.4963,42.387,42.4664,78294.0
2025-03-14 12:25:00,42.74,42.83,42.68,42.77,51476.0,42.4664,42.5559,42.4068,42.4963,51476.0
2025-03-14 12:30:00,42.77,43.11,42.74,43.04,45890.0,42.4963,42.8341,42.4664,42.7645,45890.0
2025-03-14 12:35:00,43.05,43.14,43.02,43.05,19870.0,42.7745,42.8639,42.7447,42.7745,19870.0
2025-03-14 12:40:00,43.05,43.12,43.05,43.07,18673.0,42.7745,42.844,42.7745,42.7943,18673.0
2025-03-14 12:45:00,43.09,43.15,43.08,43.14,29332.0,42.8142,42.8738,42.8043,42.8639,29332.0
2025-03-14 12:50:00,43.15,43.18,43.08,43.11,31541.0,42.8738,42.9036,42.8043,42.8341,31541.0
2025-03-14 12:55:00,43.11,43.11,42.97,43.02,34352.0,42.8341,42.8341,42.695,42.7447,34352.0
2025-03-14 13:00:00,43.02,43.09,43.01,43.06,25913.0,42.7447,42.8142,42.7347,42.7844,25913.0
2025-03-14 13:05:00,43.07,43.18,43.07,43.1,52623.0,42.7943,42.9036,42.7943,42.8241,52623.0
2025-03-14 13:10:00,43.1,43.11,43.0,43.05,29898.0,42.8241,42.8341,42.7248,42.7745,29898.0
2025-03-14 13:15:00,43.05,43.13,42.99,43.0,75432.0,42.7745,42.854,42.7148,42.7248,75432.0
2025-03-14 13:20:00,43.0,43.08,43.0,43.06,14273.0,42.7248,42.8043,42.7248,42.7844,14273.0
2025-03-14 13:25:00,43.06,43.08,43.04,43.05,21361.0,42.7844,42.8043,42.7645,42.7745,21361.0
2025-03-14 13:30:00,43.05,43.08,43.02,43.03,16692.0,42.7745,42.8043,42.7447,42.7546,16692.0
2025-03-14 13:35:00,43.03,43.05,42.94,43.0,22653.0,42.7546,42.7745,42.6652,42.7248,22653.0
2025-03-14 13:40:00,43.0,43.0,42.92,42.92,14553.0,42.7248,42.7248,42.6453,42.6453,14553.0
2025-03-14 13:45:00,42.95,42.96,42.89,42.9,20294.0,42.6751,42.685,42.6155,42.6254,20294.0
2025-03-14 13:50:00,42.91,42.96,42.89,42.96,21473.0,42.6354,42.685,42.6155,42.685,21473.0
2025-03-14 13:55:00,42.94,42.95,42.9,42.91,24906.0,42.6652,42.6751,42.6254,42.6354,24906.0
2025-03-14 14:00:00,42.91,43.02,42.9,43.0,31219.0,42.6354,42.7447,42.6254,42.7248,31219.0
2025-03-14 14:05:00,43.02,43.1,43.0,43.1,20727.0,42.7447,42.8241,42.7248,42.8241,20727.0
2025-03-14 14:10:00,43.1,43.13,43.04,43.06,44780.0,42.8241,42.854,42.7645,42.7844,44780.0
2025-03-14 14:15:00,43.07,43.11,43.06,43.06,26700.0,42.7943,42.8341,42.7844,42.7844,26700.0
2025-03-14 14:20:00,43.05,43.1,43.03,43.09,41395.0,42.7745,42.8241,42.7546,42.8142,41395.0
2025-03-14 14:25:00,43.1,43.26,43.09,43.26,62417.0,42.8241,42.9831,42.8142,42.9831,62417.0
2025-03-14 14:30:00,43.26,43.41,43.25,43.41,48243.0,42.9831,43.1322,42.9732,43.1322,48243.0
2025-03-14 14:35:00,43.41,43.49,43.38,43.46,33729.0,43.1322,43.2116,43.1024,43.1818,33729.0
2025-03-14 14:40:00,43.46,43.55,43.36,43.38,65552.0,43.1818,43.2713,43.0825,43.1024,65552.0
2025-03-14 14:45:00,43.38,43.48,43.36,43.42,50338.0,43.1024,43.2017,43.0825,43.1421,50338.0
2025-03-14 14:50:00,43.42,43.43,43.37,43.4,29110.0,43.1421,43.152,43.0924,43.1222,29110.0
2025-03-14 14:55:00,43.39,43.41,43.34,43.37,40002.0,43.1123,43.1322,43.0626,43.0924,40002.0
2025-03-14 15:00:00,43.38,43.44,43.33,43.33,31783.0,43.1024,43.162,43.0527,43.0527,31783.0
2025-03-14 15:05:00,43.3,43.32,43.23,43.23,34789.0,43.0229,43.0427,42.9533,42.9533,34789.0
2025-03-14 15:10:00,43.24,43.27,43.22,43.23,81291.0,42.9632,42.9931,42.9434,42.9533,81291.0
2025-03-14 15:15:00,43.21,43.22,43.09,43.11,51958.0,42.9334,42.9434,42.8142,42.8341,51958.0
2025-03-14 15:20:00,43.11,43.12,43.0,43.02,61697.0,42.8341,42.844,42.7248,42.7447,61697.0
2025-03-14 15:25:00,43.02,43.1,43.0,43.05,78900.0,42.7447,42.8241,42.7248,42.7745,78900.0
2025-03-14 15:30:00,43.07,43.18,43.02,43.09,71756.0,42.7943,42.9036,42.7447,42.8142,71756.0
2025-03-14 15:35:00,43.09,43.1,42.95,42.97,83429.0,42.8142,42.8241,42.6751,42.695,83429.0
2025-03-14 15:40:00,42.97,43.12,42.97,43.09,97403.0,42.695,42.844,42.695,42.8142,97403.0
2025-03-14 15:45:00,43.09,43.16,43.06,43.16,101585.0,42.8142,42.8838,42.7844,42.8838,101585.0
2025-03-14 15:50:00,43.15,43.17,43.0,43.04,179169.0,42.8738,42.8937,42.7248,42.7645,179169.0
2025-03-14 15:55:00,43.04,43.2,43.04,43.17,627693.0,42.7645,42.9235,42.7645,42.8937,627693.0
2025-03-17 09:30:00,43.37,44.33,43.37,44.17,58864.0,43.0924,44.0463,43.0924,43.8873,58864.0
2025-03-17 09:35:00,44.16,44.16,43.91,44.0,39732.0,43.8774,43.8774,43.629,43.7184,39732.0
2025-03-17 09:40:00,44.0,44.06,43.87,43.91,56464.0,43.7184,43.778,43.5892,43.629,56464.0
2025-03-17 09:45:00,43.91,44.18,43.91,44.12,97494.0,43.629,43.8972,43.629,43.8376,97494.0
2025-03-17 09:50:00,44.07,44.2,44.01,44.17,130484.0,43.7879,43.9171,43.7283,43.8873,130484.0
2025-03-17 09:55:00,44.2,44.2,43.8,43.83,62270.0,43.9171,43.9171,43.5197,43.5495,62270.0
2025-03-17 10:00:00,43.8,43.93,43.73,43.85,49610.0,43.5197,43.6488,43.4501,43.5693,49610.0
2025-03-17 10:05:00,43.87,43.91,43.81,43.82,32202.0,43.5892,43.629,43.5296,43.5395,32202.0
2025-03-17 10:10:00,43.8,43.82,43.72,43.78,63065.0,43.5197,43.5395,43.4402,43.4998,63065.0
2025-03-17 10:15:00,43.77,43.81,43.66,43.68,27515.0,43.4899,43.5296,43.3806,43.4004,27515.0
2025-03-17 10:20:00,43.69,43.72,43.65,43.69,33108.0,43.4104,43.4402,43.3706,43.4104,33108.0
2025-03-17 10:25:00,43.72,43.76,43.61,43.62,28465.0,43.4402,43.4799,43.3309,43.3408,28465.0
2025-03-17 10:30:00,43.61,43.71,43.55,43.69,53487.0,43.3309,43.4302,43.2713,43.4104,53487.0
2025-03-17 10:35:00,43.68,43.76,43.63,43.74,39250.0,43.4004,43.4799,43.3508,43.46,39250.0
2025-03-17 10:40:00,43.74,43.81,43.73,43.79,29498.0,43.46,43.5296,43.4501,43.5097,29498.0
2025-03-17 10:45:00,43.8,43.8,43.72,43.75,22336.0,43.5197,43.5197,43.4402,43.47,22336.0
2025-03-17 10:50:00,43.74,43.77,43.72,43.74,26378.0,43.46,43.4899,43.4402,43.46,26378.0
2025-03-17 10:55:00,43.73,43.74,43.67,43.73,30696.0,43.4501,43.46,43.3905,43.4501,30696.0
2025-03-17 11:00:00,43.74,43.85,43.74,43.79,42316.0,43.46,43.5693,43.46,43.5097,42316.0
2025-03-17 11:05:00,43.8,43.83,43.76,43.79,54455.0,43.5197,43.5495,43.4799,43.5097,54455.0
2025-03-17 11:10:00,43.78,43.87,43.75,43.83,70853.0,43.4998,43.5892,43.47,43.5495,70853.0
2025-03-17 11:15:00,43.83,43.9,43.78,43.81,60500.0,43.5495,43.619,43.4998,43.5296,60500.0
2025-03-17 11:20:00,43.81,43.85,43.8,43.84,9536.0,43.5296,43.5693,43.5197,43.5594,9536.0
2025-03-17 11:25:00,43.84,43.86,43.75,43.75,54574.0,43.5594,43.5793,43.47,43.47,54574.0
2025-03-17 11:30:00,43.76,43.79,43.72,43.73,25321.0,43.4799,43.5097,43.4402,43.4501,25321.0
2025-03-17 11:35:00,43.75,43.82,43.72,43.73,61543.0,43.47,43.5395,43.4402,43.4501,61543.0
2025-03-17 11:40:00,43.73,43.78,43.72,43.74,18519.0,43.4501,43.4998,43.4402,43.46,18519.0
2025-03-17 11:45:00,43.73,43.78,43.71,43.77,16107.0,43.4501,43.4998,43.4302,43.4899,16107.0
2025-03-17 11:50:00,43.77,43.77,43.71,43.73,17031.0,43.4899,43.4899,43.4302,43.4501,17031.0
2025-03-17 11:55:00,43.74,43.76,43.66,43.66,14067.0,43.46,43.4799,43.3806,43.3806,14067.0
2025-03-17 12:00:00,43.67,43.74,43.62,43.71,23667.0,43.3905,43.46,43.3408,43.4302,23667.0
2025-03-17 12:05:00,43.71,43.76,43.67,43.73,15871.0,43.4302,43.4799,43.3905,43.4501,15871.0
2025-03-17 12:10:00,43.75,43.76,43.71,43.76,6883.0,43.47,43.4799,43.4302,43.4799,6883.0
2025-03-17 12:15:00,43.73,43.74,43.68,43.7,16054.0,43.4501,43.46,43.4004,43.4203,16054.0
2025-03-17 12:20:00,43.7,43.71,43.66,43.71,13129.0,43.4203,43.4302,43.3806,43.4302,13129.0
2025-03-17 12:25:00,43.7,43.75,43.68,43.72,20632.0,43.4203,43.47,43.4004,43.4402,20632.0
2025-03-17 12:30:00,43.72,43.74,43.69,43.72,12097.0,43.4402,43.46,43.4104,43.4402,12097.0
2025-03-17 12:35:00,43.73,43.76,43.66,43.66,17084.0,43.4501,43.4799,43.3806,43.3806,17084.0
2025-03-17 12:40:00,43.66,43.7,43.64,43.65,9182.0,43.3806,43.4203,43.3607,43.3706,9182.0
2025-03-17 12:45:00,43.65,43.68,43.6,43.67,20271.0,43.3706,43.4004,43.3209,43.3905,20271.0
2025-03-17 12:50:00,43.68,43.75,43.65,43.74,14715.0,43.4004,43.47,43.3706,43.46,14715.0
2025-03-17 12:55:00,43.74,43.76,43.69,43.74,15561.0,43.46,43.4799,43.4104,43.46,15561.0
2025-03-17 13:00:00,43.74,43.91,43.74,43.91,20989.0,43.46,43.629,43.46,43.629,20989.0
2025-03-17 13:05:00,43.91,44.05,43.9,43.99,20694.0,43.629,43.7681,43.619,43.7084,20694.0
2025-03-17 13:10:00,43.98,44.0,43.95,43.98,11387.0,43.6985,43.7184,43.6687,43.6985,11387.0
2025-03-17 13:15:00,43.96,43.98,43.94,43.98,6620.0,43.6786,43.6985,43.6588,43.6985,6620.0
2025-03-17 13:20:00,43.98,43.98,43.94,43.97,13065.0,43.6985,43.6985,43.6588,43.6886,13065.0
2025-03-17 13:25:00,43.97,44.0,43.93,43.93,22178.0,43.6886,43.7184,43.6488,43.6488,22178.0
2025-03-17 13:30:00,43.93,43.94,43.9,43.9,10742.0,43.6488,43.6588,43.619,43.619,10742.0
2025-03-17 13:35:00,43.91,43.93,43.89,43.89,18638.0,43.629,43.6488,43.6091,43.6091,18638.0
2025-03-17 13:40:00,43.88,43.88,43.81,43.81,16204.0,43.5992,43.5992,43.5296,43.5296,16204.0
2025-03-17 13:45:00,43.83,43.84,43.76,43.83,13271.0,43.5495,43.5594,43.4799,43.5495,13271.0
2025-03-17 13:50:00,43.82,43.84,43.79,43.8,16099.0,43.5395,43.5594,43.5097,43.5197,16099.0
2025-03-17 13:55:00,43.8,43.8,43.72,43.72,22963.0,43.5197,43.5197,43.4402,43.4402,22963.0
2025-03-17 14:00:00,43.72,43.85,43.71,43.79,27897.0,43.4402,43.5693,43.4302,43.5097,27897.0
2025-03-17 14:05:00,43.78,43.81,43.73,43.73,19009.0,43.4998,43.5296,43.4501,43.4501,19009.0
2025-03-17 14:10:00,43.73,43.82,43.72,43.81,22160.0,43.4501,43.5395,43.4402,43.5296,22160.0
2025-03-17 14:15:00,43.82,43.82,43.75,43.81,21943.0,43.5395,43.5395,43.47,43.5296,21943.0
2025-03-17 14:20:00,43.8,43.81,43.75,43.8,15884.0,43.5197,43.5296,43.47,43.5197,15884.0
2025-03-17 14:25:00,43.79,43.8,43.72,43.72,21815.0,43.5097,43.5197,43.4402,43.4402,21815.0
2025-03-17 14:30:00,43.72,43.78,43.71,43.77,22700.0,43.4402,43.4998,43.4302,43.4899,22700.0
2025-03-17 14:35:00,43.77,43.78,43.7,43.75,19014.0,43.4899,43.4998,43.4203,43.47,19014.0
2025-03-17 14:40:00,43.75,43.75,43.7,43.71,21297.0,43.47,43.47,43.4203,43.4302,21297.0
2025-03-17 14:45:00,43.71,43.76,43.7,43.7,22056.0,43.4302,43.4799,43.4203,43.4203,22056.0
2025-03-17 14:50:00,43.71,43.75,43.71,43.71,19389.0,43.4302,43.47,43.4302,43.4302,19389.0
2025-03-17 14:55:00,43.71,43.74,43.66,43.68,28984.0,43.4302,43.46,43.3806,43.4004,28984.0
2025-03-17 15:00:00,43.69,43.69,43.59,43.61,25070.0,43.4104,43.4104,43.311,43.3309,25070.0
2025-03-17 15:05:00,43.6,43.69,43.6,43.66,27375.0,43.3209,43.4104,43.3209,43.3806,27375.0
2025-03-17 15:10:00,43.65,43.66,43.55,43.56,33308.0,43.3706,43.3806,43.2713,43.2812,33308.0
2025-03-17 15:15:00,43.56,43.6,43.52,43.59,31561.0,43.2812,43.3209,43.2415,43.311,31561.0
2025-03-17 15:20:00,43.59,43.61,43.5,43.52,36213.0,43.311,43.3309,43.2216,43.2415,36213.0
2025-03-17 15:25:00,43.51,43.59,43.49,43.59,32659.0,43.2315,43.311,43.2116,43.311,32659.0
2025-03-17 15:30:00,43.58,43.73,43.58,43.73,33688.0,43.3011,43.4501,43.3011,43.4501,33688.0
2025-03-17 15:35:00,43.71,43.75,43.68,43.75,35607.0,43.4302,43.47,43.4004,43.47,35607.0
2025-03-17 15:40:00,43.75,43.85,43.75,43.84,49267.0,43.47,43.5693,43.47,43.5594,49267.0
2025-03-17 15:45:00,43.84,43.85,43.77,43.82,43334.0,43.5594,43.5693,43.4899,43.5395,43334.0
2025-03-17 15:50:00,43.81,43.9,43.79,43.8,104425.0,43.5296,43.619,43.5097,43.5197,104425.0
2025-03-17 15:55:00,43.8,43.8,43.62,43.68,366574.0,43.5197,43.5197,43.3408,43.4004,366574.0
2025-03-18 09:30:00,43.7,43.82,43.43,43.74,32916.0,43.4203,43.5395,43.152,43.46,32916.0
2025-03-18 09:35:00,43.74,43.78,43.59,43.7,10379.0,43.46,43.4998,43.311,43.4203,10379.0
2025-03-18 09:40:00,43.73,43.77,43.62,43.72,22802.0,43.4501,43.4899,43.3408,43.4402,22802.0
2025-03-18 09:45:00,43.73,43.88,43.69,43.77,40168.0,43.4501,43.5992,43.4104,43.4899,40168.0
2025-03-18 09:50:00,43.7,43.71,43.55,43.62,9026.0,43.4203,43.4302,43.2713,43.3408,9026.0
2025-03-18 09:55:00,43.61,43.62,43.43,43.48,9584.0,43.3309,43.3408,43.152,43.2017,9584.0
2025-03-18 10:00:00,43.43,43.51,43.36,43.5,8655.0,43.152,43.2315,43.0825,43.2216,8655.0
2025-03-18 10:05:00,43.5,43.58,43.48,43.56,20021.0,43.2216,43.3011,43.2017,43.2812,20021.0
2025-03-18 10:10:00,43.57,43.57,43.42,43.5,17244.0,43.2911,43.2911,43.1421,43.2216,17244.0
2025-03-18 10:15:00,43.49,43.49,43.31,43.34,12958.0,43.2116,43.2116,43.0328,43.0626,12958.0
2025-03-18 10:20:00,43.35,43.45,43.33,43.33,11198.0,43.0725,43.1719,43.0527,43.0527,11198.0
2025-03-18 10:25:00,43.33,43.35,43.3,43.32,7676.0,43.0527,43.0725,43.0229,43.0427,7676.0
2025-03-18 10:30:00,43.33,43.33,43.22,43.25,9958.0,43.0527,43.0527,42.9434,42.9732,9958.0
2025-03-18 10:35:00,43.23,43.27,43.22,43.24,15082.0,42.9533,42.9931,42.9434,42.9632,15082.0
2025-03-18 10:40:00,43.24,43.28,43.22,43.28,10677.0,42.9632,43.003,42.9434,43.003,10677.0
2025-03-18 10:45:00,43.26,43.28,43.15,43.15,17303.0,42.9831,43.003,42.8738,42.8738,17303.0
2025-03-18 10:50:00,43.17,43.25,43.17,43.23,7100.0,42.8937,42.9732,42.8937,42.9533,7100.0
2025-03-18 10:55:00,43.23,43.25,43.13,43.16,12720.0,42.9533,42.9732,42.854,42.8838,12720.0
2025-03-18 11:00:00,43.16,43.19,43.07,43.12,9997.0,42.8838,42.9136,42.7943,42.844,9997.0
2025-03-18 11:05:00,43.11,43.12,43.05,43.11,36984.0,42.8341,42.844,42.7745,42.8341,36984.0
2025-03-18 11:10:00,43.12,43.16,43.09,43.15,13136.0,42.844,42.8838,42.8142,42.8738,13136.0
2025-03-18 11:15:00,43.15,43.19,43.11,43.18,22475.0,42.8738,42.9136,42.8341,42.9036,22475.0
2025-03-18 11:20:00,43.19,43.19,43.03,43.03,10817.0,42.9136,42.9136,42.7546,42.7546,10817.0
2025-03-18 11:25:00,43.04,43.07,43.03,43.05,13887.0,42.7645,42.7943,42.7546,42.7745,13887.0
2025-03-18 11:30:00,43.04,43.14,43.02,43.1,9423.0,42.7645,42.8639,42.7447,42.8241,9423.0
2025-03-18 11:35:00,43.1,43.16,43.1,43.16,10779.0,42.8241,42.8838,42.8241,42.8838,10779.0
2025-03-18 11:40:00,43.16,43.17,43.12,43.17,6867.0,42.8838,42.8937,42.844,42.8937,6867.0
2025-03-18 11:45:00,43.17,43.2,43.14,43.14,15372.0,42.8937,42.9235,42.8639,42.8639,15372.0
2025-03-18 11:50:00,43.14,43.16,43.13,43.14,10821.0,42.8639,42.8838,42.854,42.8639,10821.0
2025-03-18 11:55:00,43.14,43.14,43.05,43.08,11499.0,42.8639,42.8639,42.7745,42.8043,11499.0
2025-03-18 12:00:00,43.07,43.14,43.06,43.13,5359.0,42.7943,42.8639,42.7844,42.854,5359.0
2025-03-18 12:05:00,43.13,43.16,43.08,43.09,9568.0,42.854,42.8838,42.8043,42.8142,9568.0
2025-03-18 12:10:00,43.1,43.12,43.08,43.12,7356.0,42.8241,42.844,42.8043,42.844,7356.0
2025-03-18 12:15:00,43.13,43.13,43.09,43.11,11522.0,42.854,42.854,42.8142,42.8341,11522.0
2025-03-18 12:20:00,43.11,43.14,43.1,43.14,9136.0,42.8341,42.8639,42.8241,42.8639,9136.0
2025-03-18 12:25:00,43.15,43.18,43.14,43.18,13710.0,42.8738,42.9036,42.8639,42.9036,13710.0
2025-03-18 12:30:00,43.19,43.22,43.16,43.2,19961.0,42.9136,42.9434,42.8838,42.9235,19961.0
2025-03-18 12:35:00,43.21,43.3,43.2,43.26,71574.0,42.9334,43.0229,42.9235,42.9831,71574.0
2025-03-18 12:40:00,43.26,43.27,43.2,43.2,36448.0,42.9831,42.9931,42.9235,42.9235,36448.0
2025-03-18 12:45:00,43.2,43.21,43.11,43.12,24627.0,42.9235,42.9334,42.8341,42.844,24627.0
2025-03-18 12:50:00,43.13,43.14,43.07,43.08,12928.0,42.854,42.8639,42.7943,42.8043,12928.0
2025-03-18 12:55:00,43.09,43.14,43.07,43.11,11073.0,42.8142,42.8639,42.7943,42.8341,11073.0
2025-03-18 13:00:00,43.11,43.13,43.09,43.12,7010.0,42.8341,42.854,42.8142,42.844,7010.0
2025-03-18 13:05:00,43.12,43.13,43.08,43.1,5332.0,42.844,42.854,42.8043,42.8241,5332.0
2025-03-18 13:10:00,43.11,43.13,43.1,43.13,6674.0,42.8341,42.854,42.8241,42.854,6674.0
2025-03-18 13:15:00,43.13,43.21,43.09,43.14,39643.0,42.854,42.9334,42.8142,42.8639,39643.0
2025-03-18 13:20:00,43.15,43.24,43.14,43.24,11437.0,42.8738,42.9632,42.8639,42.9632,11437.0
2025-03-18 13:25:00,43.24,43.25,43.15,43.16,12052.0,42.9632,42.9732,42.8738,42.8838,12052.0
2025-03-18 13:30:00,43.15,43.23,43.15,43.23,10924.0,42.8738,42.9533,42.8738,42.9533,10924.0
2025-03-18 13:35:00,43.24,43.28,43.22,43.23,13162.0,42.9632,43.003,42.9434,42.9533,13162.0
2025-03-18 13:40:00,43.23,43.25,43.2,43.25,12715.0,42.9533,42.9732,42.9235,42.9732,12715.0
2025-03-18 13:45:00,43.25,43.29,43.24,43.26,12739.0,42.9732,43.0129,42.9632,42.9831,12739.0
2025-03-18 13:50:00,43.26,43.35,43.26,43.31,36827.0,42.9831,43.0725,42.9831,43.0328,36827.0
2025-03-18 13:55:00,43.32,43.32,43.25,43.29,19006.0,43.0427,43.0427,42.9732,43.0129,19006.0
2025-03-18 14:00:00,43.29,43.31,43.26,43.29,14718.0,43.0129,43.0328,42.9831,43.0129,14718.0
2025-03-18 14:05:00,43.29,43.36,43.28,43.35,15945.0,43.0129,43.0825,43.003,43.0725,15945.0
2025-03-18 14:10:00,43.35,43.45,43.33,43.39,29796.0,43.0725,43.1719,43.0527,43.1123,29796.0
2025-03-18 14:15:00,43.39,43.39,43.33,43.36,21828.0,43.1123,43.1123,43.0527,43.0825,21828.0
2025-03-18 14:20:00,43.35,43.43,43.34,43.4,15492.0,43.0725,43.152,43.0626,43.1222,15492.0
2025-03-18 14:25:00,43.39,43.42,43.32,43.33,23327.0,43.1123,43.1421,43.0427,43.0527,23327.0
2025-03-18 14:30:00,43.32,43.39,43.32,43.36,21532.0,43.0427,43.1123,43.0427,43.0825,21532.0
2025-03-18 14:35:00,43.37,43.41,43.37,43.37,9114.0,43.0924,43.1322,43.0924,43.0924,9114.0
2025-03-18 14:40:00,43.37,43.38,43.34,43.36,12573.0,43.0924,43.1024,43.0626,43.0825,12573.0
2025-03-18 14:45:00,43.36,43.38,43.34,43.36,29120.0,43.0825,43.1024,43.0626,43.0825,29120.0
2025-03-18 14:50:00,43.36,43.44,43.33,43.41,27574.0,43.0825,43.162,43.0527,43.1322,27574.0
2025-03-18 14:55:00,43.41,43.41,43.33,43.4,25933.0,43.1322,43.1322,43.0527,43.1222,25933.0
2025-03-18 15:00:00,43.4,43.4,43.36,43.37,14803.0,43.1222,43.1222,43.0825,43.0924,14803.0
2025-03-18 15:05:00,43.38,43.39,43.33,43.37,15690.0,43.1024,43.1123,43.0527,43.0924,15690.0
2025-03-18 15:10:00,43.37,43.49,43.36,43.49,111953.0,43.0924,43.2116,43.0825,43.2116,111953.0
2025-03-18 15:15:00,43.47,43.47,43.33,43.38,55253.0,43.1918,43.1918,43.0527,43.1024,55253.0
2025-03-18 15:20:00,43.37,43.4,43.35,43.35,25311.0,43.0924,43.1222,43.0725,43.0725,25311.0
2025-03-18 15:25:00,43.36,43.4,43.29,43.29,72969.0,43.0825,43.1222,43.0129,43.0129,72969.0
2025-03-18 15:30:00,43.31,43.31,43.25,43.27,39421.0,43.0328,43.0328,42.9732,42.9931,39421.0
2025-03-18 15:35:00,43.27,43.27,43.16,43.2,47617.0,42.9931,42.9931,42.8838,42.9235,47617.0
2025-03-18 15:40:00,43.2,43.23,43.17,43.19,46801.0,42.9235,42.9533,42.8937,42.9136,46801.0
2025-03-18 15:45:00,43.19,43.27,43.18,43.27,45222.0,42.9136,42.9931,42.9036,42.9931,45222.0
2025-03-18 15:50:00,43.28,43.34,43.23,43.3,93242.0,43.003,43.0626,42.9533,43.0229,93242.0
2025-03-18 15:55:00,43.31,43.33,43.23,43.29,379132.0,43.0328,43.0527,42.9533,43.0129,379132.0
2025-03-19 09:30:00,43.51,44.05,43.43,43.95,104937.0,43.2315,43.7681,43.152,43.6687,104937.0
2025-03-19 09:35:00,43.99,44.15,43.74,44.1,74550.0,43.7084,43.8674,43.46,43.8177,74550.0
2025-03-19 09:40:00,44.16,44.21,43.95,43.95,28390.0,43.8774,43.927,43.6687,43.6687,28390.0
2025-03-19 09:45:00,43.96,44.0,43.88,43.89,18128.0,43.6786,43.7184,43.5992,43.6091,18128.0
2025-03-19 09:50:00,43.88,43.95,43.74,43.75,33362.0,43.5992,43.6687,43.46,43.47,33362.0
2025-03-19 09:55:00,43.75,43.88,43.71,43.72,29477.0,43.47,43.5992,43.4302,43.4402,29477.0
2025-03-19 10:00:00,43.68,43.89,43.63,43.68,27904.0,43.4004,43.6091,43.3508,43.4004,27904.0
2025-03-19 10:05:00,43.68,43.84,43.68,43.82,21578.0,43.4004,43.5594,43.4004,43.5395,21578.0
2025-03-19 10:10:00,43.79,43.89,43.78,43.86,20172.0,43.5097,43.6091,43.4998,43.5793,20172.0
2025-03-19 10:15:00,43.89,43.94,43.82,43.94,25347.0,43.6091,43.6588,43.5395,43.6588,25347.0
2025-03-19 10:20:00,43.92,43.98,43.87,43.9,14975.0,43.6389,43.6985,43.5892,43.619,14975.0
2025-03-19 10:25:00,43.93,44.05,43.89,43.98,21507.0,43.6488,43.7681,43.6091,43.6985,21507.0
2025-03-19 10:30:00,44.0,44.09,43.96,43.99,17094.0,43.7184,43.8078,43.6786,43.7084,17094.0
2025-03-19 10:35:00,43.99,44.0,43.9,43.93,13430.0,43.7084,43.7184,43.619,43.6488,13430.0
2025-03-19 10:40:00,43.97,44.0,43.89,43.96,24145.0,43.6886,43.7184,43.6091,43.6786,24145.0
2025-03-19 10:45:00,43.96,43.98,43.83,43.88,7945.0,43.6786,43.6985,43.5495,43.5992,7945.0
2025-03-19 10:50:00,43.87,44.0,43.86,43.97,18243.0,43.5892,43.7184,43.5793,43.6886,18243.0
2025-03-19 10:55:00,43.96,44.01,43.95,43.95,22029.0,43.6786,43.7283,43.6687,43.6687,22029.0
2025-03-19 11:00:00,43.96,44.04,43.95,44.01,25127.0,43.6786,43.7581,43.6687,43.7283,25127.0
2025-03-19 11:05:00,44.01,44.18,44.01,44.16,29402.0,43.7283,43.8972,43.7283,43.8774,29402.0
2025-03-19 11:10:00,44.13,44.16,44.05,44.08,14489.0,43.8475,43.8774,43.7681,43.7979,14489.0
2025-03-19 11:15:00,44.1,44.11,43.96,43.99,15680.0,43.8177,43.8277,43.6786,43.7084,15680.0
2025-03-19 11:20:00,43.99,44.02,43.96,44.0,9180.0,43.7084,43.7383,43.6786,43.7184,9180.0
2025-03-19 11:25:00,43.98,43.99,43.91,43.98,28695.0,43.6985,43.7084,43.629,43.6985,28695.0
2025-03-19 11:30:00,43.97,44.03,43.96,43.97,7667.0,43.6886,43.7482,43.6786,43.6886,7667.0
2025-03-19 11:35:00,43.97,43.99,43.95,43.97,10430.0,43.6886,43.7084,43.6687,43.6886,10430.0
2025-03-19 11:40:00,43.93,43.94,43.88,43.94,14326.0,43.6488,43.6588,43.5992,43.6588,14326.0
2025-03-19 11:45:00,43.95,44.0,43.92,44.0,11007.0,43.6687,43.7184,43.6389,43.7184,11007.0
2025-03-19 11:50:00,43.99,44.07,43.99,44.03,20193.0,43.7084,43.7879,43.7084,43.7482,20193.0
2025-03-19 11:55:00,44.01,44.05,43.94,43.99,45331.0,43.7283,43.7681,43.6588,43.7084,45331.0
2025-03-19 12:00:00,44.0,44.03,43.85,43.85,42650.0,43.7184,43.7482,43.5693,43.5693,42650.0
2025-03-19 12:05:00,43.85,43.9,43.77,43.78,42377.0,43.5693,43.619,43.4899,43.4998,42377.0
2025-03-19 12:10:00,43.78,43.85,43.75,43.77,32141.0,43.4998,43.5693,43.47,43.4899,32141.0
2025-03-19 12:15:00,43.79,43.8,43.73,43.77,30981.0,43.5097,43.5197,43.4501,43.4899,30981.0
2025-03-19 12:20:00,43.77,43.79,43.66,43.67,27226.0,43.4899,43.5097,43.3806,43.3905,27226.0
2025-03-19 12:25:00,43.66,43.66,43.57,43.59,26842.0,43.3806,43.3806,43.2911,43.311,26842.0
2025-03-19 12:30:00,43.58,43.64,43.57,43.63,29928.0,43.3011,43.3607,43.2911,43.3508,29928.0
2025-03-19 12:35:00,43.64,43.69,43.63,43.63,25410.0,43.3607,43.4104,43.3508,43.3508,25410.0
2025-03-19 12:40:00,43.62,43.67,43.58,43.64,20832.0,43.3408,43.3905,43.3011,43.3607,20832.0
2025-03-19 12:45:00,43.64,43.67,43.61,43.66,18437.0,43.3607,43.3905,43.3309,43.3806,18437.0
2025-03-19 12:50:00,43.64,43.7,43.61,43.64,33007.0,43.3607,43.4203,43.3309,43.3607,33007.0
2025-03-19 12:55:00,43.66,43.69,43.58,43.59,27481.0,43.3806,43.4104,43.3011,43.311,27481.0
2025-03-19 13:00:00,43.61,43.89,43.59,43.86,30484.0,43.3309,43.6091,43.311,43.5793,30484.0
2025-03-19 13:05:00,43.91,43.92,43.76,43.83,24222.0,43.629,43.6389,43.4799,43.5495,24222.0
2025-03-19 13:10:00,43.86,43.93,43.82,43.88,13587.0,43.5793,43.6488,43.5395,43.5992,13587.0
2025-03-19 13:15:00,43.89,43.93,43.86,43.9,12863.0,43.6091,43.6488,43.5793,43.619,12863.0
2025-03-19 13:20:00,43.9,43.91,43.84,43.85,10678.0,43.619,43.629,43.5594,43.5693,10678.0
2025-03-19 13:25:00,43.86,43.87,43.81,43.82,3153.0,43.5793,43.5892,43.5296,43.5395,3153.0
2025-03-19 13:30:00,43.8,43.83,43.77,43.83,7401.0,43.5197,43.5495,43.4899,43.5495,7401.0
2025-03-19 13:35:00,43.83,43.86,43.82,43.85,5076.0,43.5495,43.5793,43.5395,43.5693,5076.0
2025-03-19 13:40:00,43.83,43.83,43.79,43.79,4414.0,43.5495,43.5495,43.5097,43.5097,4414.0
2025-03-19 13:45:00,43.79,43.8,43.72,43.73,8727.0,43.5097,43.5197,43.4402,43.4501,8727.0
2025-03-19 13:50:00,43.73,43.81,43.72,43.8,10895.0,43.4501,43.5296,43.4402,43.5197,10895.0
2025-03-19 13:55:00,43.8,43.8,43.65,43.68,17944.0,43.5197,43.5197,43.3706,43.4004,17944.0
2025-03-19 14:00:00,43.67,43.78,43.6,43.72,41683.0,43.3905,43.4998,43.3209,43.4402,41683.0
2025-03-19 14:05:00,43.71,43.79,43.66,43.76,37823.0,43.4302,43.5097,43.3806,43.4799,37823.0
2025-03-19 14:10:00,43.73,43.84,43.73,43.84,36356.0,43.4501,43.5594,43.4501,43.5594,36356.0
2025-03-19 14:15:00,43.84,43.84,43.71,43.71,47277.0,43.5594,43.5594,43.4302,43.4302,47277.0
2025-03-19 14:20:00,43.69,43.71,43.63,43.69,17756.0,43.4104,43.4302,43.3508,43.4104,17756.0
2025-03-19 14:25:00,43.69,43.7,43.63,43.67,19116.0,43.4104,43.4203,43.3508,43.3905,19116.0
2025-03-19 14:30:00,43.66,43.73,43.63,43.68,32745.0,43.3806,43.4501,43.3508,43.4004,32745.0
2025-03-19 14:35:00,43.69,43.73,43.67,43.68,13608.0,43.4104,43.4501,43.3905,43.4004,13608.0
2025-03-19 14:40:00,43.69,43.76,43.67,43.76,24195.0,43.4104,43.4799,43.3905,43.4799,24195.0
2025-03-19 14:45:00,43.75,43.75,43.67,43.67,22881.0,43.47,43.47,43.3905,43.3905,22881.0
2025-03-19 14:50:00,43.67,43.91,43.66,43.9,27624.0,43.3905,43.629,43.3806,43.619,27624.0
2025-03-19 14:55:00,43.91,43.95,43.88,43.91,10208.0,43.629,43.6687,43.5992,43.629,10208.0
2025-03-19 15:00:00,43.91,43.99,43.9,43.98,20048.0,43.629,43.7084,43.619,43.6985,20048.0
2025-03-19 15:05:00,43.98,44.07,43.98,44.05,22313.0,43.6985,43.7879,43.6985,43.7681,22313.0
2025-03-19 15:10:00,44.05,44.08,44.0,44.04,17201.0,43.7681,43.7979,43.7184,43.7581,17201.0
2025-03-19 15:15:00,44.04,44.08,44.0,44.0,20049.0,43.7581,43.7979,43.7184,43.7184,20049.0
2025-03-19 15:20:00,44.01,44.02,43.94,43.98,20073.0,43.7283,43.7383,43.6588,43.6985,20073.0
2025-03-19 15:25:00,43.98,43.99,43.77,43.83,58919.0,43.6985,43.7084,43.4899,43.5495,58919.0
2025-03-19 15:30:00,43.83,43.98,43.81,43.93,28915.0,43.5495,43.6985,43.5296,43.6488,28915.0
2025-03-19 15:35:00,43.92,43.99,43.88,43.94,21620.0,43.6389,43.7084,43.5992,43.6588,21620.0
2025-03-19 15:40:00,43.95,44.0,43.91,43.97,30486.0,43.6687,43.7184,43.629,43.6886,30486.0
2025-03-19 15:45:00,43.96,44.04,43.95,44.04,43138.0,43.6786,43.7581,43.6687,43.7581,43138.0
2025-03-19 15:50:00,44.04,44.06,43.96,43.98,88208.0,43.7581,43.778,43.6786,43.6985,88208.0
2025-03-19 15:55:00,43.98,44.01,43.89,43.9,252543.0,43.6985,43.7283,43.6091,43.619,252543.0
2025-03-20 09:30:00,43.45,43.73,43.31,43.73,23896.0,43.1719,43.4501,43.0328,43.4501,23896.0
2025-03-20 09:35:00,43.69,43.78,43.54,43.55,15070.0,43.4104,43.4998,43.2613,43.2713,15070.0
2025-03-20 09:40:00,43.53,43.66,43.5,43.59,14846.0,43.2514,43.3806,43.2216,43.311,14846.0
2025-03-20 09:45:00,43.67,43.75,43.49,43.51,16291.0,43.3905,43.47,43.2116,43.2315,16291.0
2025-03-20 09:50:00,43.51,43.52,43.46,43.48,12291.0,43.2315,43.2415,43.1818,43.2017,12291.0
2025-03-20 09:55:00,43.48,43.56,43.45,43.48,17552.0,43.2017,43.2812,43.1719,43.2017,17552.0
2025-03-20 10:00:00,43.47,43.76,43.46,43.68,152872.0,43.1918,43.4799,43.1818,43.4004,152872.0
2025-03-20 10:05:00,43.69,43.7,43.54,43.56,36724.0,43.4104,43.4203,43.2613,43.2812,36724.0
2025-03-20 10:10:00,43.58,43.63,43.52,43.58,38588.0,43.3011,43.3508,43.2415,43.3011,38588.0
2025-03-20 10:15:00,43.59,43.79,43.57,43.77,38463.0,43.311,43.5097,43.2911,43.4899,38463.0
2025-03-20 10:20:00,43.76,43.8,43.65,43.67,16352.0,43.4799,43.5197,43.3706,43.3905,16352.0
2025-03-20 10:25:00,43.68,43.75,43.67,43.69,19690.0,43.4004,43.47,43.3905,43.4104,19690.0
2025-03-20 10:30:00,43.67,43.71,43.65,43.67,22597.0,43.3905,43.4302,43.3706,43.3905,22597.0
2025-03-20 10:35:00,43.68,43.7,43.57,43.57,23678.0,43.4004,43.4203,43.2911,43.2911,23678.0
2025-03-20 10:40:00,43.57,43.61,43.53,43.58,21974.0,43.2911,43.3309,43.2514,43.3011,21974.0
2025-03-20 10:45:00,43.58,43.61,43.56,43.58,15499.0,43.3011,43.3309,43.2812,43.3011,15499.0
2025-03-20 10:50:00,43.58,43.63,43.55,43.59,18792.0,43.3011,43.3508,43.2713,43.311,18792.0
2025-03-20 10:55:00,43.6,43.68,43.59,43.68,18943.0,43.3209,43.4004,43.311,43.4004,18943.0
2025-03-20 11:00:00,43.68,43.68,43.58,43.62,19011.0,43.4004,43.4004,43.3011,43.3408,19011.0
2025-03-20 11:05:00,43.61,43.61,43.57,43.6,19096.0,43.3309,43.3309,43.2911,43.3209,19096.0
2025-03-20 11:10:00,43.59,43.65,43.59,43.6,22684.0,43.311,43.3706,43.311,43.3209,22684.0
2025-03-20 11:15:00,43.6,43.65,43.58,43.58,19051.0,43.3209,43.3706,43.3011,43.3011,19051.0
2025-03-20 11:20:00,43.58,43.62,43.55,43.57,17012.0,43.3011,43.3408,43.2713,43.2911,17012.0
2025-03-20 11:25:00,43.55,43.58,43.54,43.56,16222.0,43.2713,43.3011,43.2613,43.2812,16222.0
2025-03-20 11:30:00,43.56,43.58,43.55,43.55,7587.0,43.2812,43.3011,43.2713,43.2713,7587.0
2025-03-20 11:35:00,43.56,43.61,43.48,43.58,16789.0,43.2812,43.3309,43.2017,43.3011,16789.0
2025-03-20 11:40:00,43.59,43.62,43.57,43.61,5833.0,43.311,43.3408,43.2911,43.3309,5833.0
2025-03-20 11:45:00,43.64,43.7,43.64,43.64,12041.0,43.3607,43.4203,43.3607,43.3607,12041.0
2025-03-20 11:50:00,43.64,43.67,43.64,43.65,4171.0,43.3607,43.3905,43.3607,43.3706,4171.0
2025-03-20 11:55:00,43.67,43.67,43.57,43.57,8280.0,43.3905,43.3905,43.2911,43.2911,8280.0
2025-03-20 12:00:00,43.56,43.63,43.55,43.58,14031.0,43.2812,43.3508,43.2713,43.3011,14031.0
2025-03-20 12:05:00,43.58,43.58,43.53,43.57,7975.0,43.3011,43.3011,43.2514,43.2911,7975.0
2025-03-20 12:10:00,43.57,43.57,43.52,43.54,8209.0,43.2911,43.2911,43.2415,43.2613,8209.0
2025-03-20 12:15:00,43.53,43.53,43.49,43.5,6247.0,43.2514,43.2514,43.2116,43.2216,6247.0
2025-03-20 12:20:00,43.5,43.5,43.44,43.44,7830.0,43.2216,43.2216,43.162,43.162,7830.0
2025-03-20 12:25:00,43.43,43.45,43.35,43.36,15697.0,43.152,43.1719,43.0725,43.0825,15697.0
2025-03-20 12:30:00,43.36,43.42,43.36,43.39,8138.0,43.0825,43.1421,43.0825,43.1123,8138.0
2025-03-20 12:35:00,43.37,43.44,43.36,43.43,4780.0,43.0924,43.162,43.0825,43.152,4780.0
2025-03-20 12:40:00,43.42,43.45,43.4,43.42,6663.0,43.1421,43.1719,43.1222,43.1421,6663.0
2025-03-20 12:45:00,43.41,43.43,43.38,43.39,7580.0,43.1322,43.152,43.1024,43.1123,7580.0
2025-03-20 12:50:00,43.38,43.42,43.38,43.41,8433.0,43.1024,43.1421,43.1024,43.1322,8433.0
2025-03-20 12:55:00,43.42,43.42,43.35,43.35,11824.0,43.1421,43.1421,43.0725,43.0725,11824.0
2025-03-20 13:00:00,43.36,43.38,43.28,43.28,9656.0,43.0825,43.1024,43.003,43.003,9656.0
2025-03-20 13:05:00,43.3,43.31,43.26,43.3,11386.0,43.0229,43.0328,42.9831,43.0229,11386.0
2025-03-20 13:10:00,43.3,43.31,43.27,43.29,7652.0,43.0229,43.0328,42.9931,43.0129,7652.0
2025-03-20 13:15:00,43.29,43.31,43.26,43.27,11077.0,43.0129,43.0328,42.9831,42.9931,11077.0
2025-03-20 13:20:00,43.28,43.31,43.23,43.23,9791.0,43.003,43.0328,42.9533,42.9533,9791.0
2025-03-20 13:25:00,43.22,43.22,43.14,43.14,12535.0,42.9434,42.9434,42.8639,42.8639,12535.0
2025-03-20 13:30:00,43.15,43.26,43.13,43.23,10139.0,42.8738,42.9831,42.854,42.9533,10139.0
2025-03-20 13:35:00,43.25,43.3,43.22,43.29,8707.0,42.9732,43.0229,42.9434,43.0129,8707.0
2025-03-20 13:40:00,43.28,43.35,43.26,43.31,12144.0,43.003,43.0725,42.9831,43.0328,12144.0
2025-03-20 13:45:00,43.32,43.35,43.32,43.33,6008.0,43.0427,43.0725,43.0427,43.0527,6008.0
2025-03-20 13:50:00,43.33,43.33,43.24,43.24,7070.0,43.0527,43.0527,42.9632,42.9632,7070.0
2025-03-20 13:55:00,43.23,43.23,43.16,43.18,11246.0,42.9533,42.9533,42.8838,42.9036,11246.0
2025-03-20 14:00:00,43.18,43.23,43.18,43.2,10508.0,42.9036,42.9533,42.9036,42.9235,10508.0
2025-03-20 14:05:00,43.19,43.25,43.18,43.23,8815.0,42.9136,42.9732,42.9036,42.9533,8815.0
2025-03-20 14:10:00,43.23,43.29,43.22,43.23,18693.0,42.9533,43.0129,42.9434,42.9533,18693.0
2025-03-20 14:15:00,43.23,43.24,43.2,43.21,17738.0,42.9533,42.9632,42.9235,42.9334,17738.0
2025-03-20 14:20:00,43.2,43.2,43.13,43.18,13470.0,42.9235,42.9235,42.854,42.9036,13470.0
2025-03-20 14:25:00,43.19,43.19,43.12,43.13,11728.0,42.9136,42.9136,42.844,42.854,11728.0
2025-03-20 14:30:00,43.11,43.12,43.08,43.1,13756.0,42.8341,42.844,42.8043,42.8241,13756.0
2025-03-20 14:35:00,43.09,43.18,43.09,43.17,12110.0,42.8142,42.9036,42.8142,42.8937,12110.0
2025-03-20 14:40:00,43.16,43.17,43.07,43.08,15898.0,42.8838,42.8937,42.7943,42.8043,15898.0
2025-03-20 14:45:00,43.08,43.13,43.04,43.13,23993.0,42.8043,42.854,42.7645,42.854,23993.0
2025-03-20 14:50:00,43.15,43.18,43.12,43.17,14931.0,42.8738,42.9036,42.844,42.8937,14931.0
2025-03-20 14:55:00,43.18,43.19,43.04,43.05,31875.0,42.9036,42.9136,42.7645,42.7745,31875.0
2025-03-20 15:00:00,43.06,43.12,43.05,43.07,20887.0,42.7844,42.844,42.7745,42.7943,20887.0
2025-03-20 15:05:00,43.07,43.08,42.97,42.97,28844.0,42.7943,42.8043,42.695,42.695,28844.0
2025-03-20 15:10:00,42.98,43.05,42.95,43.0,58626.0,42.7049,42.7745,42.6751,42.7248,58626.0
2025-03-20 15:15:00,43.01,43.04,42.99,43.04,20570.0,42.7347,42.7645,42.7148,42.7645,20570.0
2025-03-20 15:20:00,43.03,43.1,43.03,43.05,35319.0,42.7546,42.8241,42.7546,42.7745,35319.0
2025-03-20 15:25:00,43.05,43.08,42.93,42.95,39040.0,42.7745,42.8043,42.6552,42.6751,39040.0
2025-03-20 15:30:00,42.95,43.02,42.94,42.94,33315.0,42.6751,42.7447,42.6652,42.6652,33315.0
2025-03-20 15:35:00,42.93,42.95,42.84,42.88,65345.0,42.6552,42.6751,42.5658,42.6056,65345.0
2025-03-20 15:40:00,42.88,42.95,42.87,42.94,46113.0,42.6056,42.6751,42.5956,42.6652,46113.0
2025-03-20 15:45:00,42.93,42.98,42.91,42.97,44113.0,42.6552,42.7049,42.6354,42.695,44113.0
2025-03-20 15:50:00,42.96,43.05,42.94,43.01,125323.0,42.685,42.7745,42.6652,42.7347,125323.0
2025-03-20 15:55:00,43.01,43.03,42.83,42.87,385395.0,42.7347,42.7546,42.5559,42.5956,385395.0
2025-03-21 09:30:00,42.38,42.44,41.28,41.44,471118.0,42.1088,42.1684,41.0158,41.1748,471118.0
2025-03-21 09:35:00,41.41,41.44,40.9,41.03,104383.0,41.145,41.1748,40.6382,40.7674,104383.0
2025-03-21 09:40:00,41.02,41.29,40.91,41.16,64406.0,40.7575,41.0257,40.6482,40.8966,64406.0
2025-03-21 09:45:00,41.18,41.22,41.01,41.07,39601.0,40.9164,40.9562,40.7475,40.8071,39601.0
2025-03-21 09:50:00,41.04,41.28,41.02,41.23,83599.0,40.7773,41.0158,40.7575,40.9661,83599.0
2025-03-21 09:55:00,41.23,41.53,41.19,41.47,32186.0,40.9661,41.2642,40.9264,41.2046,32186.0
2025-03-21 10:00:00,41.47,41.52,41.34,41.47,53078.0,41.2046,41.2543,41.0754,41.2046,53078.0
2025-03-21 10:05:00,41.47,41.47,41.26,41.3,24092.0,41.2046,41.2046,40.9959,41.0357,24092.0
2025-03-21 10:10:00,41.3,41.39,41.27,41.35,24048.0,41.0357,41.1251,41.0059,41.0853,24048.0
2025-03-21 10:15:00,41.35,41.42,41.31,41.41,59103.0,41.0853,41.1549,41.0456,41.145,59103.0
2025-03-21 10:20:00,41.39,41.42,41.32,41.32,15446.0,41.1251,41.1549,41.0555,41.0555,15446.0
2025-03-21 10:25:00,41.32,41.36,41.23,41.36,35960.0,41.0555,41.0953,40.9661,41.0953,35960.0
2025-03-21 10:30:00,41.36,41.38,41.25,41.3,21948.0,41.0953,41.1152,40.986,41.0357,21948.0
2025-03-21 10:35:00,41.3,41.31,41.19,41.2,19907.0,41.0357,41.0456,40.9264,40.9363,19907.0
2025-03-21 10:40:00,41.21,41.29,41.19,41.29,15999.0,40.9462,41.0257,40.9264,41.0257,15999.0
2025-03-21 10:45:00,41.29,41.35,41.25,41.31,19095.0,41.0257,41.0853,40.986,41.0456,19095.0
2025-03-21 10:50:00,41.32,41.44,41.32,41.43,20039.0,41.0555,41.1748,41.0555,41.1648,20039.0
2025-03-21 10:55:00,41.41,41.5,41.37,41.5,16007.0,41.145,41.2344,41.1052,41.2344,16007.0
2025-03-21 11:00:00,41.5,41.54,41.42,41.47,22750.0,41.2344,41.2741,41.1549,41.2046,22750.0
2025-03-21 11:05:00,41.47,41.5,41.44,41.48,8828.0,41.2046,41.2344,41.1748,41.2145,8828.0
2025-03-21 11:10:00,41.48,41.55,41.46,41.49,9476.0,41.2145,41.2841,41.1946,41.2244,9476.0
2025-03-21 11:15:00,41.5,41.54,41.48,41.5,15804.0,41.2344,41.2741,41.2145,41.2344,15804.0
2025-03-21 11:20:00,41.5,41.53,41.46,41.5,7017.0,41.2344,41.2642,41.1946,41.2344,7017.0
2025-03-21 11:25:00,41.51,41.59,41.5,41.56,14252.0,41.2443,41.3238,41.2344,41.294,14252.0
2025-03-21 11:30:00,41.55,41.65,41.55,41.63,19516.0,41.2841,41.3834,41.2841,41.3636,19516.0
2025-03-21 11:35:00,41.62,41.67,41.61,41.65,8476.0,41.3536,41.4033,41.3437,41.3834,8476.0
2025-03-21 11:40:00,41.64,41.66,41.61,41.65,12945.0,41.3735,41.3934,41.3437,41.3834,12945.0
2025-03-21 11:45:00,41.65,41.65,41.58,41.61,11721.0,41.3834,41.3834,41.3139,41.3437,11721.0
2025-03-21 11:50:00,41.6,41.64,41.57,41.64,16440.0,41.3337,41.3735,41.3039,41.3735,16440.0
2025-03-21 11:55:00,41.65,41.74,41.65,41.71,13560.0,41.3834,41.4728,41.3834,41.443,13560.0
2025-03-21 12:00:00,41.7,41.76,41.66,41.72,17184.0,41.4331,41.4927,41.3934,41.453,17184.0
2025-03-21 12:05:00,41.74,41.77,41.72,41.77,5614.0,41.4728,41.5027,41.453,41.5027,5614.0
2025-03-21 12:10:00,41.76,41.82,41.75,41.79,16150.0,41.4927,41.5523,41.4828,41.5225,16150.0
2025-03-21 12:15:00,41.79,41.81,41.77,41.81,26386.0,41.5225,41.5424,41.5027,41.5424,26386.0
2025-03-21 12:20:00,41.8,41.85,41.8,41.85,10867.0,41.5325,41.5821,41.5325,41.5821,10867.0
2025-03-21 12:25:00,41.84,41.87,41.83,41.85,9997.0,41.5722,41.602,41.5623,41.5821,9997.0
2025-03-21 12:30:00,41.85,41.92,41.84,41.85,14137.0,41.5821,41.6517,41.5722,41.5821,14137.0
2025-03-21 12:35:00,41.85,41.9,41.81,41.83,53838.0,41.5821,41.6318,41.5424,41.5623,53838.0
2025-03-21 12:40:00,41.83,41.86,41.8,41.85,16488.0,41.5623,41.5921,41.5325,41.5821,16488.0
2025-03-21 12:45:00,41.87,41.89,41.85,41.87,5362.0,41.602,41.6219,41.5821,41.602,5362.0
2025-03-21 12:50:00,41.89,41.97,41.88,41.88,13085.0,41.6219,41.7014,41.612,41.612,13085.0
2025-03-21 12:55:00,41.88,41.98,41.88,41.98,11737.0,41.612,41.7113,41.612,41.7113,11737.0
2025-03-21 13:00:00,41.98,41.99,41.95,41.96,7450.0,41.7113,41.7212,41.6815,41.6914,7450.0
2025-03-21 13:05:00,41.98,42.01,41.97,42.0,12924.0,41.7113,41.7411,41.7014,41.7312,12924.0
2025-03-21 13:10:00,42.0,42.0,41.95,41.95,10463.0,41.7312,41.7312,41.6815,41.6815,10463.0
2025-03-21 13:15:00,41.98,41.98,41.91,41.98,10625.0,41.7113,41.7113,41.6418,41.7113,10625.0
2025-03-21 13:20:00,41.97,42.0,41.94,41.98,8284.0,41.7014,41.7312,41.6716,41.7113,8284.0
2025-03-21 13:25:00,41.98,41.99,41.89,41.96,16982.0,41.7113,41.7212,41.6219,41.6914,16982.0
2025-03-21 13:30:00,41.96,41.99,41.95,41.98,12022.0,41.6914,41.7212,41.6815,41.7113,12022.0
2025-03-21 13:35:00,41.98,42.08,41.97,42.07,20892.0,41.7113,41.8107,41.7014,41.8007,20892.0
2025-03-21 13:40:00,42.08,42.12,42.08,42.12,15727.0,41.8107,41.8504,41.8107,41.8504,15727.0
2025-03-21 13:45:00,42.12,42.15,42.1,42.15,14555.0,41.8504,41.8802,41.8305,41.8802,14555.0
2025-03-21 13:50:00,42.15,42.18,42.14,42.15,18057.0,41.8802,41.91,41.8703,41.8802,18057.0
2025-03-21 13:55:00,42.16,42.18,42.12,42.13,14028.0,41.8902,41.91,41.8504,41.8604,14028.0
2025-03-21 14:00:00,42.13,42.18,42.12,42.13,27827.0,41.8604,41.91,41.8504,41.8604,27827.0
2025-03-21 14:05:00,42.14,42.15,42.09,42.12,18482.0,41.8703,41.8802,41.8206,41.8504,18482.0
2025-03-21 14:10:00,42.11,42.11,42.05,42.08,14253.0,41.8405,41.8405,41.7809,41.8107,14253.0
2025-03-21 14:15:00,42.08,42.1,42.06,42.07,12592.0,41.8107,41.8305,41.7908,41.8007,12592.0
2025-03-21 14:20:00,42.06,42.07,42.01,42.02,26361.0,41.7908,41.8007,41.7411,41.7511,26361.0
2025-03-21 14:25:00,42.01,42.06,41.98,41.99,27575.0,41.7411,41.7908,41.7113,41.7212,27575.0
2025-03-21 14:30:00,42.0,42.03,41.97,41.98,13098.0,41.7312,41.761,41.7014,41.7113,13098.0
2025-03-21 14:35:00,41.98,42.11,41.96,42.07,15299.0,41.7113,41.8405,41.6914,41.8007,15299.0
2025-03-21 14:40:00,42.08,42.11,42.05,42.09,10490.0,41.8107,41.8405,41.7809,41.8206,10490.0
2025-03-21 14:45:00,42.11,42.2,42.09,42.19,14359.0,41.8405,41.9299,41.8206,41.92,14359.0
2025-03-21 14:50:00,42.19,42.21,42.15,42.17,18017.0,41.92,41.9398,41.8802,41.9001,18017.0
2025-03-21 14:55:00,42.18,42.21,42.13,42.14,21451.0,41.91,41.9398,41.8604,41.8703,21451.0
2025-03-21 15:00:00,42.15,42.16,42.11,42.15,18000.0,41.8802,41.8902,41.8405,41.8802,18000.0
2025-03-21 15:05:00,42.15,42.19,42.09,42.1,22192.0,41.8802,41.92,41.8206,41.8305,22192.0
2025-03-21 15:10:00,42.08,42.08,42.0,42.02,23063.0,41.8107,41.8107,41.7312,41.7511,23063.0
2025-03-21 15:15:00,42.02,42.07,42.0,42.05,32516.0,41.7511,41.8007,41.7312,41.7809,32516.0
2025-03-21 15:20:00,42.05,42.06,42.01,42.01,40455.0,41.7809,41.7908,41.7411,41.7411,40455.0
2025-03-21 15:25:00,42.01,42.05,41.96,42.01,50315.0,41.7411,41.7809,41.6914,41.7411,50315.0
2025-03-21 15:30:00,42.01,42.03,41.98,42.02,64448.0,41.7411,41.761,41.7113,41.7511,64448.0
2025-03-21 15:35:00,42.02,42.03,41.95,41.95,73864.0,41.7511,41.761,41.6815,41.6815,73864.0
2025-03-21 15:40:00,41.96,42.02,41.92,42.0,63360.0,41.6914,41.7511,41.6517,41.7312,63360.0
2025-03-21 15:45:00,42.0,42.05,41.98,42.0,85398.0,41.7312,41.7809,41.7113,41.7312,85398.0
2025-03-21 15:50:00,42.0,42.02,41.94,41.97,142444.0,41.7312,41.7511,41.6716,41.7014,142444.0
2025-03-21 15:55:00,41.97,42.06,41.92,41.92,551108.0,41.7014,41.7908,41.6517,41.6517,551108.0
2025-03-24 09:30:00,42.0,42.23,41.92,42.12,81983.0,41.7312,41.9597,41.6517,41.8504,81983.0
2025-03-24 09:35:00,42.13,42.42,41.94,41.96,46262.0,41.8604,42.1485,41.6716,41.6914,46262.0
2025-03-24 09:40:00,42.03,42.29,41.96,42.2,23250.0,41.761,42.0193,41.6914,41.9299,23250.0
2025-03-24 09:45:00,42.23,42.23,42.05,42.06,19320.0,41.9597,41.9597,41.7809,41.7908,19320.0
2025-03-24 09:50:00,42.04,42.05,41.83,41.84,26976.0,41.7709,41.7809,41.5623,41.5722,26976.0
2025-03-24 09:55:00,41.85,41.85,41.73,41.73,27968.0,41.5821,41.5821,41.4629,41.4629,27968.0
2025-03-24 10:00:00,41.74,41.8,41.71,41.73,69823.0,41.4728,41.5325,41.443,41.4629,69823.0
2025-03-24 10:05:00,41.73,41.75,41.62,41.7,34430.0,41.4629,41.4828,41.3536,41.4331,34430.0
2025-03-24 10:10:00,41.72,41.8,41.64,41.74,49382.0,41.453,41.5325,41.3735,41.4728,49382.0
2025-03-24 10:15:00,41.73,41.73,41.58,41.61,38474.0,41.4629,41.4629,41.3139,41.3437,38474.0
2025-03-24 10:20:00,41.62,41.66,41.51,41.52,44601.0,41.3536,41.3934,41.2443,41.2543,44601.0
2025-03-24 10:25:00,41.53,41.61,41.46,41.5,90969.0,41.2642,41.3437,41.1946,41.2344,90969.0
2025-03-24 10:30:00,41.49,41.53,41.4,41.43,53268.0,41.2244,41.2642,41.135,41.1648,53268.0
2025-03-24 10:35:00,41.45,41.52,41.41,41.48,35915.0,41.1847,41.2543,41.145,41.2145,35915.0
2025-03-24 10:40:00,41.47,41.5,41.38,41.38,46981.0,41.2046,41.2344,41.1152,41.1152,46981.0
2025-03-24 10:45:00,41.38,41.43,41.34,41.36,26876.0,41.1152,41.1648,41.0754,41.0953,26876.0
2025-03-24 10:50:00,41.36,41.42,41.35,41.4,22428.0,41.0953,41.1549,41.0853,41.135,22428.0
2025-03-24 10:55:00,41.4,41.45,41.39,41.45,22497.0,41.135,41.1847,41.1251,41.1847,22497.0
2025-03-24 11:00:00,41.46,41.5,41.38,41.45,29585.0,41.1946,41.2344,41.1152,41.1847,29585.0
2025-03-24 11:05:00,41.45,41.61,41.44,41.59,19063.0,41.1847,41.3437,41.1748,41.3238,19063.0
2025-03-24 11:10:00,41.59,41.64,41.54,41.63,22156.0,41.3238,41.3735,41.2741,41.3636,22156.0
2025-03-24 11:15:00,41.64,41.7,41.63,41.63,17778.0,41.3735,41.4331,41.3636,41.3636,17778.0
2025-03-24 11:20:00,41.63,41.7,41.6,41.69,8691.0,41.3636,41.4331,41.3337,41.4232,8691.0
2025-03-24 11:25:00,41.69,41.69,41.62,41.66,14127.0,41.4232,41.4232,41.3536,41.3934,14127.0
2025-03-24 11:30:00,41.67,41.67,41.62,41.63,20349.0,41.4033,41.4033,41.3536,41.3636,20349.0
2025-03-24 11:35:00,41.63,41.63,41.57,41.58,34970.0,41.3636,41.3636,41.3039,41.3139,34970.0
2025-03-24 11:40:00,41.58,41.58,41.51,41.52,18188.0,41.3139,41.3139,41.2443,41.2543,18188.0
2025-03-24 11:45:00,41.52,41.53,41.5,41.51,14939.0,41.2543,41.2642,41.2344,41.2443,14939.0
2025-03-24 11:50:00,41.52,41.58,41.52,41.58,9603.0,41.2543,41.3139,41.2543,41.3139,9603.0
2025-03-24 11:55:00,41.58,41.63,41.58,41.61,12959.0,41.3139,41.3636,41.3139,41.3437,12959.0
2025-03-24 12:00:00,41.61,41.63,41.59,41.62,13559.0,41.3437,41.3636,41.3238,41.3536,13559.0
2025-03-24 12:05:00,41.62,41.69,41.62,41.68,13342.0,41.3536,41.4232,41.3536,41.4132,13342.0
2025-03-24 12:10:00,41.68,41.7,41.64,41.64,11341.0,41.4132,41.4331,41.3735,41.3735,11341.0
2025-03-24 12:15:00,41.65,41.65,41.59,41.6,34228.0,41.3834,41.3834,41.3238,41.3337,34228.0
2025-03-24 12:20:00,41.6,41.63,41.59,41.61,20502.0,41.3337,41.3636,41.3238,41.3437,20502.0
2025-03-24 12:25:00,41.6,41.61,41.52,41.54,28638.0,41.3337,41.3437,41.2543,41.2741,28638.0
2025-03-24 12:30:00,41.54,41.55,41.5,41.55,21621.0,41.2741,41.2841,41.2344,41.2841,21621.0
2025-03-24 12:35:00,41.55,41.56,41.5,41.56,46222.0,41.2841,41.294,41.2344,41.294,46222.0
2025-03-24 12:40:00,41.55,41.55,41.47,41.5,15284.0,41.2841,41.2841,41.2046,41.2344,15284.0
2025-03-24 12:45:00,41.5,41.5,41.48,41.48,14952.0,41.2344,41.2344,41.2145,41.2145,14952.0
2025-03-24 12:50:00,41.49,41.51,41.45,41.51,18429.0,41.2244,41.2443,41.1847,41.2443,18429.0
2025-03-24 12:55:00,41.5,41.51,41.47,41.49,98975.0,41.2344,41.2443,41.2046,41.2244,98975.0
2025-03-24 13:00:00,41.5,41.5,41.44,41.46,16910.0,41.2344,41.2344,41.1748,41.1946,16910.0
2025-03-24 13:05:00,41.46,41.47,41.45,41.45,19562.0,41.1946,41.2046,41.1847,41.1847,19562.0
2025-03-24 13:10:00,41.45,41.46,41.4,41.42,26309.0,41.1847,41.1946,41.135,41.1549,26309.0
2025-03-24 13:15:00,41.42,41.43,41.35,41.35,27298.0,41.1549,41.1648,41.0853,41.0853,27298.0
2025-03-24 13:20:00,41.36,41.36,41.32,41.34,16056.0,41.0953,41.0953,41.0555,41.0754,16056.0
2025-03-24 13:25:00,41.34,41.35,41.31,41.33,17807.0,41.0754,41.0853,41.0456,41.0655,17807.0
2025-03-24 13:30:00,41.33,41.39,41.3,41.3,42341.0,41.0655,41.1251,41.0357,41.0357,42341.0
2025-03-24 13:35:00,41.3,41.36,41.26,41.33,33674.0,41.0357,41.0953,40.9959,41.0655,33674.0
2025-03-24 13:40:00,41.33,41.34,41.28,41.33,23750.0,41.0655,41.0754,41.0158,41.0655,23750.0
2025-03-24 13:45:00,41.32,41.33,41.3,41.32,11994.0,41.0555,41.0655,41.0357,41.0555,11994.0
2025-03-24 13:50:00,41.32,41.36,41.32,41.33,13338.0,41.0555,41.0953,41.0555,41.0655,13338.0
2025-03-24 13:55:00,41.34,41.35,41.3,41.32,8349.0,41.0754,41.0853,41.0357,41.0555,8349.0
2025-03-24 14:00:00,41.33,41.34,41.2,41.2,40160.0,41.0655,41.0754,40.9363,40.9363,40160.0
2025-03-24 14:05:00,41.21,41.33,41.2,41.33,40643.0,40.9462,41.0655,40.9363,41.0655,40643.0
2025-03-24 14:10:00,41.32,41.32,41.19,41.2,28588.0,41.0555,41.0555,40.9264,40.9363,28588.0
2025-03-24 14:15:00,41.21,41.23,41.16,41.19,30001.0,40.9462,40.9661,40.8966,40.9264,30001.0
2025-03-24 14:20:00,41.2,41.21,41.16,41.16,25102.0,40.9363,40.9462,40.8966,40.8966,25102.0
2025-03-24 14:25:00,41.16,41.2,41.16,41.19,27480.0,40.8966,40.9363,40.8966,40.9264,27480.0
2025-03-24 14:30:00,41.19,41.21,41.16,41.21,35438.0,40.9264,40.9462,40.8966,40.9462,35438.0
2025-03-24 14:35:00,41.21,41.23,41.17,41.22,32473.0,40.9462,40.9661,40.9065,40.9562,32473.0
2025-03-24 14:40:00,41.22,41.29,41.19,41.29,38851.0,40.9562,41.0257,40.9264,41.0257,38851.0
2025-03-24 14:45:00,41.29,41.38,41.25,41.38,42931.0,41.0257,41.1152,40.986,41.1152,42931.0
2025-03-24 14:50:00,41.38,41.44,41.38,41.43,37046.0,41.1152,41.1748,41.1152,41.1648,37046.0
2025-03-24 14:55:00,41.43,41.43,41.36,41.37,30844.0,41.1648,41.1648,41.0953,41.1052,30844.0
2025-03-24 15:00:00,41.37,41.37,41.32,41.33,26835.0,41.1052,41.1052,41.0555,41.0655,26835.0
2025-03-24 15:05:00,41.34,41.34,41.27,41.27,27323.0,41.0754,41.0754,41.0059,41.0059,27323.0
2025-03-24 15:10:00,41.27,41.29,41.23,41.25,39168.0,41.0059,41.0257,40.9661,40.986,39168.0
2025-03-24 15:15:00,41.25,41.28,41.24,41.27,41144.0,40.986,41.0158,40.976,41.0059,41144.0
2025-03-24 15:20:00,41.27,41.27,41.22,41.23,49422.0,41.0059,41.0059,40.9562,40.9661,49422.0
2025-03-24 15:25:00,41.23,41.25,41.2,41.22,54721.0,40.9661,40.986,40.9363,40.9562,54721.0
2025-03-24 15:30:00,41.22,41.35,41.21,41.32,71559.0,40.9562,41.0853,40.9462,41.0555,71559.0
2025-03-24 15:35:00,41.32,41.44,41.31,41.41,61564.0,41.0555,41.1748,41.0456,41.145,61564.0
2025-03-24 15:40:00,41.41,41.47,41.39,41.44,61395.0,41.145,41.2046,41.1251,41.1748,61395.0
2025-03-24 15:45:00,41.44,41.51,41.41,41.43,87668.0,41.1748,41.2443,41.145,41.1648,87668.0
2025-03-24 15:50:00,41.42,41.44,41.33,41.4,159052.0,41.1549,41.1748,41.0655,41.135,159052.0
2025-03-24 15:55:00,41.39,41.51,41.31,41.5,526415.0,41.1251,41.2443,41.0456,41.2344,526415.0
2025-03-25 09:30:00,41.56,41.71,41.14,41.34,104105.0,41.294,41.443,40.8767,41.0754,104105.0
2025-03-25 09:35:00,41.25,41.26,41.05,41.16,84121.0,40.986,40.9959,40.7873,40.8966,84121.0
2025-03-25 09:40:00,41.15,41.25,41.06,41.25,59322.0,40.8866,40.986,40.7972,40.986,59322.0
2025-03-25 09:45:00,41.26,41.26,41.08,41.16,32080.0,40.9959,40.9959,40.8171,40.8966,32080.0
2025-03-25 09:50:00,41.16,41.41,41.15,41.37,40022.0,40.8966,41.145,40.8866,41.1052,40022.0
2025-03-25 09:55:00,41.37,41.37,41.27,41.28,32563.0,41.1052,41.1052,41.0059,41.0158,32563.0
2025-03-25 10:00:00,41.26,41.32,41.17,41.22,33629.0,40.9959,41.0555,40.9065,40.9562,33629.0
2025-03-25 10:05:00,41.22,41.28,41.19,41.27,21209.0,40.9562,41.0158,40.9264,41.0059,21209.0
2025-03-25 10:10:00,41.26,41.37,41.1,41.11,69455.0,40.9959,41.1052,40.8369,40.8469,69455.0
2025-03-25 10:15:00,41.11,41.17,41.09,41.13,18713.0,40.8469,40.9065,40.827,40.8668,18713.0
2025-03-25 10:20:00,41.13,41.17,41.1,41.11,20173.0,40.8668,40.9065,40.8369,40.8469,20173.0
2025-03-25 10:25:00,41.11,41.13,41.05,41.1,36032.0,40.8469,40.8668,40.7873,40.8369,36032.0
2025-03-25 10:30:00,41.09,41.16,41.08,41.16,17438.0,40.827,40.8966,40.8171,40.8966,17438.0
2025-03-25 10:35:00,41.16,41.21,41.15,41.19,18677.0,40.8966,40.9462,40.8866,40.9264,18677.0
2025-03-25 10:40:00,41.2,41.3,41.19,41.26,29145.0,40.9363,41.0357,40.9264,40.9959,29145.0
2025-03-25 10:45:00,41.27,41.27,41.23,41.25,14369.0,41.0059,41.0059,40.9661,40.986,14369.0
2025-03-25 10:50:00,41.25,41.25,41.14,41.14,13737.0,40.986,40.986,40.8767,40.8767,13737.0
2025-03-25 10:55:00,41.15,41.18,41.09,41.09,14955.0,40.8866,40.9164,40.827,40.827,14955.0
2025-03-25 11:00:00,41.09,41.12,41.06,41.06,22940.0,40.827,40.8568,40.7972,40.7972,22940.0
2025-03-25 11:05:00,41.06,41.07,41.03,41.05,23681.0,40.7972,40.8071,40.7674,40.7873,23681.0
2025-03-25 11:10:00,41.07,41.07,40.95,40.95,60649.0,40.8071,40.8071,40.6879,40.6879,60649.0
2025-03-25 11:15:00,40.96,40.96,40.84,40.85,53653.0,40.6978,40.6978,40.5786,40.5885,53653.0
2025-03-25 11:20:00,40.84,40.87,40.78,40.8,85216.0,40.5786,40.6084,40.519,40.5389,85216.0
2025-03-25 11:25:00,40.79,40.8,40.67,40.68,50195.0,40.5289,40.5389,40.4097,40.4196,50195.0
2025-03-25 11:30:00,40.68,40.7,40.55,40.57,55166.0,40.4196,40.4395,40.2905,40.3103,55166.0
2025-03-25 11:35:00,40.58,40.64,40.55,40.62,85500.0,40.3203,40.3799,40.2905,40.36,85500.0
2025-03-25 11:40:00,40.62,40.62,40.51,40.54,67411.0,40.36,40.36,40.2507,40.2805,67411.0
2025-03-25 11:45:00,40.55,40.56,40.51,40.54,40921.0,40.2905,40.3004,40.2507,40.2805,40921.0
2025-03-25 11:50:00,40.54,40.56,40.43,40.45,96307.0,40.2805,40.3004,40.1712,40.1911,96307.0
2025-03-25 11:55:00,40.44,40.44,40.3,40.4,71350.0,40.1812,40.1812,40.0421,40.1414,71350.0
2025-03-25 12:00:00,40.4,40.4,40.32,40.35,92936.0,40.1414,40.1414,40.0619,40.0917,92936.0
2025-03-25 12:05:00,40.36,40.43,40.34,40.4,63646.0,40.1017,40.1712,40.0818,40.1414,63646.0
2025-03-25 12:10:00,40.41,40.49,40.36,40.39,88794.0,40.1514,40.2308,40.1017,40.1315,88794.0
2025-03-25 12:15:00,40.4,40.43,40.34,40.34,82026.0,40.1414,40.1712,40.0818,40.0818,82026.0
2025-03-25 12:20:00,40.35,40.47,40.34,40.44,44542.0,40.0917,40.211,40.0818,40.1812,44542.0
2025-03-25 12:25:00,40.46,40.57,40.4,40.54,89379.0,40.201,40.3103,40.1414,40.2805,89379.0
2025-03-25 12:30:00,40.54,40.59,40.5,40.54,52975.0,40.2805,40.3302,40.2408,40.2805,52975.0
2025-03-25 12:35:00,40.54,40.63,40.54,40.57,87020.0,40.2805,40.37,40.2805,40.3103,87020.0
2025-03-25 12:40:00,40.57,40.63,40.56,40.59,62201.0,40.3103,40.37,40.3004,40.3302,62201.0
2025-03-25 12:45:00,40.59,40.64,40.58,40.6,49798.0,40.3302,40.3799,40.3203,40.3401,49798.0
2025-03-25 12:50:00,40.61,40.66,40.61,40.66,25380.0,40.3501,40.3998,40.3501,40.3998,25380.0
2025-03-25 12:55:00,40.64,40.7,40.6,40.68,42655.0,40.3799,40.4395,40.3401,40.4196,42655.0
2025-03-25 13:00:00,40.69,40.84,40.67,40.83,59645.0,40.4296,40.5786,40.4097,40.5687,59645.0
2025-03-25 13:05:00,40.82,40.96,40.74,40.96,68143.0,40.5587,40.6978,40.4792,40.6978,68143.0
2025-03-25 13:10:00,40.95,40.96,40.81,40.82,46175.0,40.6879,40.6978,40.5488,40.5587,46175.0
2025-03-25 13:15:00,40.81,40.83,40.64,40.68,52565.0,40.5488,40.5687,40.3799,40.4196,52565.0
2025-03-25 13:20:00,40.67,40.71,40.54,40.56,51500.0,40.4097,40.4494,40.2805,40.3004,51500.0
2025-03-25 13:25:00,40.56,40.6,40.55,40.55,42884.0,40.3004,40.3401,40.2905,40.2905,42884.0
2025-03-25 13:30:00,40.55,40.61,40.53,40.56,31179.0,40.2905,40.3501,40.2706,40.3004,31179.0
2025-03-25 13:35:00,40.55,40.57,40.46,40.51,189787.0,40.2905,40.3103,40.201,40.2507,189787.0
2025-03-25 13:40:00,40.52,40.57,40.47,40.48,38029.0,40.2607,40.3103,40.211,40.2209,38029.0
2025-03-25 13:45:00,40.48,40.54,40.44,40.49,36332.0,40.2209,40.2805,40.1812,40.2308,36332.0
2025-03-25 13:50:00,40.48,40.51,40.42,40.45,49656.0,40.2209,40.2507,40.1613,40.1911,49656.0
2025-03-25 13:55:00,40.44,40.49,40.43,40.45,33032.0,40.1812,40.2308,40.1712,40.1911,33032.0
2025-03-25 14:00:00,40.45,40.48,40.42,40.44,29064.0,40.1911,40.2209,40.1613,40.1812,29064.0
2025-03-25 14:05:00,40.43,40.52,40.43,40.52,62211.0,40.1712,40.2607,40.1712,40.2607,62211.0
2025-03-25 14:10:00,40.5,40.56,40.47,40.51,44415.0,40.2408,40.3004,40.211,40.2507,44415.0
2025-03-25 14:15:00,40.52,40.52,40.43,40.45,37606.0,40.2607,40.2607,40.1712,40.1911,37606.0
2025-03-25 14:20:00,40.45,40.46,40.39,40.45,42301.0,40.1911,40.201,40.1315,40.1911,42301.0
2025-03-25 14:25:00,40.46,40.46,40.39,40.4,60930.0,40.201,40.201,40.1315,40.1414,60930.0
2025-03-25 14:30:00,40.41,40.44,40.33,40.33,40060.0,40.1514,40.1812,40.0719,40.0719,40060.0
2025-03-25 14:35:00,40.33,40.36,40.31,40.34,38343.0,40.0719,40.1017,40.052,40.0818,38343.0
2025-03-25 14:40:00,40.34,40.34,40.3,40.31,32484.0,40.0818,40.0818,40.0421,40.052,32484.0
2025-03-25 14:45:00,40.32,40.34,40.29,40.33,28654.0,40.0619,40.0818,40.0321,40.0719,28654.0
2025-03-25 14:50:00,40.32,40.34,40.3,40.33,21357.0,40.0619,40.0818,40.0421,40.0719,21357.0
2025-03-25 14:55:00,40.34,40.34,40.28,40.31,56901.0,40.0818,40.0818,40.0222,40.052,56901.0
2025-03-25 15:00:00,40.33,40.36,40.29,40.36,42773.0,40.0719,40.1017,40.0321,40.1017,42773.0
2025-03-25 15:05:00,40.36,40.41,40.35,40.39,44941.0,40.1017,40.1514,40.0917,40.1315,44941.0
2025-03-25 15:10:00,40.39,40.4,40.31,40.34,36618.0,40.1315,40.1414,40.052,40.0818,36618.0
2025-03-25 15:15:00,40.34,40.36,40.31,40.33,47398.0,40.0818,40.1017,40.052,40.0719,47398.0
2025-03-25 15:20:00,40.34,40.36,40.32,40.33,40293.0,40.0818,40.1017,40.0619,40.0719,40293.0
2025-03-25 15:25:00,40.34,40.34,40.28,40.28,50163.0,40.0818,40.0818,40.0222,40.0222,50163.0
2025-03-25 15:30:00,40.29,40.33,40.27,40.29,66037.0,40.0321,40.0719,40.0123,40.0321,66037.0
2025-03-25 15:35:00,40.28,40.32,40.17,40.32,178504.0,40.0222,40.0619,39.9129,40.0619,178504.0
2025-03-25 15:40:00,40.32,40.39,40.32,40.34,91546.0,40.0619,40.1315,40.0619,40.0818,91546.0
2025-03-25 15:45:00,40.34,40.39,40.31,40.36,127291.0,40.0818,40.1315,40.052,40.1017,127291.0
2025-03-25 15:50:00,40.35,40.38,40.23,40.29,182662.0,40.0917,40.1216,39.9725,40.0321,182662.0
2025-03-25 15:55:00,40.29,40.3,40.18,40.27,662231.0,40.0321,40.0421,39.9228,40.0123,662231.0
2025-03-26 09:30:00,40.35,40.57,40.33,40.36,72667.0,40.0917,40.3103,40.0719,40.1017,72667.0
2025-03-26 09:35:00,40.36,40.65,40.32,40.46,31037.0,40.1017,40.3898,40.0619,40.201,31037.0
2025-03-26 09:40:00,40.5,40.51,40.34,40.44,17033.0,40.2408,40.2507,40.0818,40.1812,17033.0
2025-03-26 09:45:00,40.44,40.46,40.38,40.41,25058.0,40.1812,40.201,40.1216,40.1514,25058.0
2025-03-26 09:50:00,40.4,40.4,40.22,40.24,26500.0,40.1414,40.1414,39.9626,39.9824,26500.0
2025-03-26 09:55:00,40.23,40.3,40.22,40.27,24176.0,39.9725,40.0421,39.9626,40.0123,24176.0
2025-03-26 10:00:00,40.27,40.46,40.25,40.33,41944.0,40.0123,40.201,39.9924,40.0719,41944.0
2025-03-26 10:05:00,40.33,40.38,40.24,40.26,27130.0,40.0719,40.1216,39.9824,40.0023,27130.0
2025-03-26 10:10:00,40.26,40.36,40.24,40.36,22288.0,40.0023,40.1017,39.9824,40.1017,22288.0
2025-03-26 10:15:00,40.37,40.38,40.24,40.24,31555.0,40.1116,40.1216,39.9824,39.9824,31555.0
2025-03-26 10:20:00,40.23,40.27,40.17,40.22,18046.0,39.9725,40.0123,39.9129,39.9626,18046.0
2025-03-26 10:25:00,40.23,40.27,40.16,40.18,14901.0,39.9725,40.0123,39.903,39.9228,14901.0
2025-03-26 10:30:00,40.17,40.18,40.07,40.09,19202.0,39.9129,39.9228,39.8135,39.8334,19202.0
2025-03-26 10:35:00,40.12,40.19,40.11,40.16,26062.0,39.8632,39.9328,39.8533,39.903,26062.0
2025-03-26 10:40:00,40.16,40.28,40.16,40.27,19665.0,39.903,40.0222,39.903,40.0123,19665.0
2025-03-26 10:45:00,40.27,40.29,40.21,40.22,26891.0,40.0123,40.0321,39.9526,39.9626,26891.0
2025-03-26 10:50:00,40.22,40.25,40.19,40.22,34428.0,39.9626,39.9924,39.9328,39.9626,34428.0
2025-03-26 10:55:00,40.23,40.25,40.22,40.25,17120.0,39.9725,39.9924,39.9626,39.9924,17120.0
2025-03-26 11:00:00,40.24,40.28,40.2,40.27,42262.0,39.9824,40.0222,39.9427,40.0123,42262.0
2025-03-26 11:05:00,40.27,40.35,40.24,40.28,45194.0,40.0123,40.0917,39.9824,40.0222,45194.0
2025-03-26 11:10:00,40.27,40.28,40.25,40.27,25204.0,40.0123,40.0222,39.9924,40.0123,25204.0
2025-03-26 11:15:00,40.27,40.3,40.25,40.3,23386.0,40.0123,40.0421,39.9924,40.0421,23386.0
2025-03-26 11:20:00,40.29,40.29,40.24,40.27,15841.0,40.0321,40.0321,39.9824,40.0123,15841.0
2025-03-26 11:25:00,40.27,40.27,40.16,40.18,23078.0,40.0123,40.0123,39.903,39.9228,23078.0
2025-03-26 11:30:00,40.18,40.24,40.18,40.22,17956.0,39.9228,39.9824,39.9228,39.9626,17956.0
2025-03-26 11:35:00,40.21,40.26,40.21,40.26,13558.0,39.9526,40.0023,39.9526,40.0023,13558.0
2025-03-26 11:40:00,40.26,40.31,40.23,40.31,18970.0,40.0023,40.052,39.9725,40.052,18970.0
2025-03-26 11:45:00,40.31,40.32,40.24,40.25,16082.0,40.052,40.0619,39.9824,39.9924,16082.0
2025-03-26 11:50:00,40.25,40.27,40.22,40.27,14347.0,39.9924,40.0123,39.9626,40.0123,14347.0
2025-03-26 11:55:00,40.26,40.26,40.2,40.22,16415.0,40.0023,40.0023,39.9427,39.9626,16415.0
2025-03-26 12:00:00,40.23,40.23,40.17,40.18,21166.0,39.9725,39.9725,39.9129,39.9228,21166.0
2025-03-26 12:05:00,40.17,40.21,40.16,40.18,19165.0,39.9129,39.9526,39.903,39.9228,19165.0
2025-03-26 12:10:00,40.18,40.23,40.17,40.23,18865.0,39.9228,39.9725,39.9129,39.9725,18865.0
2025-03-26 12:15:00,40.23,40.23,40.19,40.19,22201.0,39.9725,39.9725,39.9328,39.9328,22201.0
2025-03-26 12:20:00,40.19,40.23,40.18,40.22,11262.0,39.9328,39.9725,39.9228,39.9626,11262.0
2025-03-26 12:25:00,40.23,40.25,40.21,40.25,20892.0,39.9725,39.9924,39.9526,39.9924,20892.0
2025-03-26 12:30:00,40.26,40.29,40.22,40.28,17993.0,40.0023,40.0321,39.9626,40.0222,17993.0
2025-03-26 12:35:00,40.27,40.32,40.27,40.3,18396.0,40.0123,40.0619,40.0123,40.0421,18396.0
2025-03-26 12:40:00,40.29,40.31,40.26,40.28,14760.0,40.0321,40.052,40.0023,40.0222,14760.0
2025-03-26 12:45:00,40.29,40.35,40.28,40.33,14745.0,40.0321,40.0917,40.0222,40.0719,14745.0
2025-03-26 12:50:00,40.34,40.38,40.3,40.35,22406.0,40.0818,40.1216,40.0421,40.0917,22406.0
2025-03-26 12:55:00,40.35,40.35,40.27,40.27,24704.0,40.0917,40.0917,40.0123,40.0123,24704.0
2025-03-26 13:00:00,40.28,40.32,40.27,40.29,18027.0,40.0222,40.0619,40.0123,40.0321,18027.0
2025-03-26 13:05:00,40.3,40.31,40.24,40.24,21957.0,40.0421,40.052,39.9824,39.9824,21957.0
2025-03-26 13:10:00,40.24,40.27,40.22,40.22,22129.0,39.9824,40.0123,39.9626,39.9626,22129.0
2025-03-26 13:15:00,40.23,40.23,40.12,40.15,34446.0,39.9725,39.9725,39.8632,39.893,34446.0
2025-03-26 13:20:00,40.15,40.16,40.11,40.15,16321.0,39.893,39.903,39.8533,39.893,16321.0
2025-03-26 13:25:00,40.16,40.16,40.12,40.12,23091.0,39.903,39.903,39.8632,39.8632,23091.0
2025-03-26 13:30:00,40.13,40.14,40.1,40.14,8718.0,39.8732,39.8831,39.8433,39.8831,8718.0
2025-03-26 13:35:00,40.13,40.17,40.12,40.13,15894.0,39.8732,39.9129,39.8632,39.8732,15894.0
2025-03-26 13:40:00,40.14,40.19,40.14,40.16,18571.0,39.8831,39.9328,39.8831,39.903,18571.0
2025-03-26 13:45:00,40.16,40.21,40.13,40.17,18522.0,39.903,39.9526,39.8732,39.9129,18522.0
2025-03-26 13:50:00,40.15,40.16,40.13,40.16,10603.0,39.893,39.903,39.8732,39.903,10603.0
2025-03-26 13:55:00,40.15,40.17,40.13,40.14,19206.0,39.893,39.9129,39.8732,39.8831,19206.0
2025-03-26 14:00:00,40.14,40.19,40.13,40.18,18120.0,39.8831,39.9328,39.8732,39.9228,18120.0
2025-03-26 14:05:00,40.18,40.19,40.14,40.17,25237.0,39.9228,39.9328,39.8831,39.9129,25237.0
2025-03-26 14:10:00,40.17,40.21,40.16,40.18,18297.0,39.9129,39.9526,39.903,39.9228,18297.0
2025-03-26 14:15:00,40.18,40.21,40.16,40.2,18483.0,39.9228,39.9526,39.903,39.9427,18483.0
2025-03-26 14:20:00,40.19,40.2,40.18,40.2,12084.0,39.9328,39.9427,39.9228,39.9427,12084.0
2025-03-26 14:25:00,40.19,40.25,40.18,40.21,36331.0,39.9328,39.9924,39.9228,39.9526,36331.0
2025-03-26 14:30:00,40.21,40.25,40.21,40.22,28979.0,39.9526,39.9924,39.9526,39.9626,28979.0
2025-03-26 14:35:00,40.22,40.23,40.2,40.21,15854.0,39.9626,39.9725,39.9427,39.9526,15854.0
2025-03-26 14:40:00,40.22,40.27,40.21,40.27,19858.0,39.9626,40.0123,39.9526,40.0123,19858.0
2025-03-26 14:45:00,40.27,40.28,40.19,40.23,24507.0,40.0123,40.0222,39.9328,39.9725,24507.0
2025-03-26 14:50:00,40.23,40.24,40.19,40.22,28288.0,39.9725,39.9824,39.9328,39.9626,28288.0
2025-03-26 14:55:00,40.23,40.25,40.22,40.24,29058.0,39.9725,39.9924,39.9626,39.9824,29058.0
2025-03-26 15:00:00,40.25,40.36,40.25,40.34,28925.0,39.9924,40.1017,39.9924,40.0818,28925.0
2025-03-26 15:05:00,40.34,40.41,40.34,40.38,43238.0,40.0818,40.1514,40.0818,40.1216,43238.0
2025-03-26 15:10:00,40.39,40.4,40.35,40.36,31466.0,40.1315,40.1414,40.0917,40.1017,31466.0
2025-03-26 15:15:00,40.35,40.42,40.34,40.38,39619.0,40.0917,40.1613,40.0818,40.1216,39619.0
2025-03-26 15:20:00,40.38,40.4,40.33,40.33,49781.0,40.1216,40.1414,40.0719,40.0719,49781.0
2025-03-26 15:25:00,40.34,40.34,40.31,40.32,43453.0,40.0818,40.0818,40.052,40.0619,43453.0
2025-03-26 15:30:00,40.32,40.4,40.32,40.39,42824.0,40.0619,40.1414,40.0619,40.1315,42824.0
2025-03-26 15:35:00,40.39,40.4,40.36,40.39,41318.0,40.1315,40.1414,40.1017,40.1315,41318.0
2025-03-26 15:40:00,40.39,40.41,40.38,40.4,98404.0,40.1315,40.1514,40.1216,40.1414,98404.0
2025-03-26 15:45:00,40.4,40.42,40.36,40.38,65849.0,40.1414,40.1613,40.1017,40.1216,65849.0
2025-03-26 15:50:00,40.38,40.43,40.35,40.38,106806.0,40.1216,40.1712,40.0917,40.1216,106806.0
2025-03-26 15:55:00,40.37,40.39,40.29,40.3,446241.0,40.1116,40.1315,40.0321,40.0421,446241.0
2025-03-27 09:30:00,40.13,40.38,40.13,40.13,53465.0,39.8732,40.1216,39.8732,39.8732,53465.0
2025-03-27 09:35:00,40.14,40.24,40.01,40.15,25599.0,39.8831,39.9824,39.7539,39.893,25599.0
2025-03-27 09:40:00,40.15,40.25,40.1,40.2,16809.0,39.893,39.9924,39.8433,39.9427,16809.0
2025-03-27 09:45:00,40.24,40.32,40.16,40.28,10695.0,39.9824,40.0619,39.903,40.0222,10695.0
2025-03-27 09:50:00,40.24,40.41,40.23,40.4,25118.0,39.9824,40.1514,39.9725,40.1414,25118.0
2025-03-27 09:55:00,40.38,40.6,40.38,40.6,302545.0,40.1216,40.3401,40.1216,40.3401,302545.0
2025-03-27 10:00:00,40.58,40.75,40.57,40.69,73298.0,40.3203,40.4892,40.3103,40.4296,73298.0
2025-03-27 10:05:00,40.71,40.73,40.55,40.62,33569.0,40.4494,40.4693,40.2905,40.36,33569.0
2025-03-27 10:10:00,40.64,40.69,40.57,40.66,18739.0,40.3799,40.4296,40.3103,40.3998,18739.0
2025-03-27 10:15:00,40.65,40.69,40.58,40.69,19530.0,40.3898,40.4296,40.3203,40.4296,19530.0
2025-03-27 10:20:00,40.69,40.69,40.58,40.61,23385.0,40.4296,40.4296,40.3203,40.3501,23385.0
2025-03-27 10:25:00,40.58,40.66,40.56,40.65,17936.0,40.3203,40.3998,40.3004,40.3898,17936.0
2025-03-27 10:30:00,40.66,40.67,40.62,40.66,12510.0,40.3998,40.4097,40.36,40.3998,12510.0
2025-03-27 10:35:00,40.65,40.67,40.57,40.59,31368.0,40.3898,40.4097,40.3103,40.3302,31368.0
2025-03-27 10:40:00,40.59,40.61,40.55,40.61,15601.0,40.3302,40.3501,40.2905,40.3501,15601.0
2025-03-27 10:45:00,40.61,40.68,40.59,40.65,22024.0,40.3501,40.4196,40.3302,40.3898,22024.0
2025-03-27 10:50:00,40.66,40.67,40.63,40.64,14878.0,40.3998,40.4097,40.37,40.3799,14878.0
2025-03-27 10:55:00,40.65,40.66,40.61,40.65,13874.0,40.3898,40.3998,40.3501,40.3898,13874.0
2025-03-27 11:00:00,40.64,40.65,40.63,40.65,12695.0,40.3799,40.3898,40.37,40.3898,12695.0
2025-03-27 11:05:00,40.66,40.69,40.62,40.63,28792.0,40.3998,40.4296,40.36,40.37,28792.0
2025-03-27 11:10:00,40.63,40.66,40.61,40.64,20887.0,40.37,40.3998,40.3501,40.3799,20887.0
2025-03-27 11:15:00,40.64,40.72,40.62,40.67,27863.0,40.3799,40.4594,40.36,40.4097,27863.0
2025-03-27 11:20:00,40.67,40.7,40.64,40.65,19539.0,40.4097,40.4395,40.3799,40.3898,19539.0
2025-03-27 11:25:00,40.66,40.66,40.59,40.61,16340.0,40.3998,40.3998,40.3302,40.3501,16340.0
2025-03-27 11:30:00,40.61,40.61,40.54,40.55,15122.0,40.3501,40.3501,40.2805,40.2905,15122.0
2025-03-27 11:35:00,40.55,40.66,40.54,40.65,30367.0,40.2905,40.3998,40.2805,40.3898,30367.0
2025-03-27 11:40:00,40.64,40.65,40.59,40.61,22803.0,40.3799,40.3898,40.3302,40.3501,22803.0
2025-03-27 11:45:00,40.61,40.62,40.54,40.54,16062.0,40.3501,40.36,40.2805,40.2805,16062.0
2025-03-27 11:50:00,40.54,40.57,40.5,40.52,14843.0,40.2805,40.3103,40.2408,40.2607,14843.0
2025-03-27 11:55:00,40.53,40.53,40.42,40.42,9431.0,40.2706,40.2706,40.1613,40.1613,9431.0
2025-03-27 12:00:00,40.42,40.42,40.36,40.41,14154.0,40.1613,40.1613,40.1017,40.1514,14154.0
2025-03-27 12:05:00,40.4,40.43,40.38,40.42,12677.0,40.1414,40.1712,40.1216,40.1613,12677.0
2025-03-27 12:10:00,40.41,40.42,40.37,40.38,8445.0,40.1514,40.1613,40.1116,40.1216,8445.0
2025-03-27 12:15:00,40.38,40.47,40.38,40.44,8854.0,40.1216,40.211,40.1216,40.1812,8854.0
2025-03-27 12:20:00,40.44,40.45,40.4,40.41,11754.0,40.1812,40.1911,40.1414,40.1514,11754.0
2025-03-27 12:25:00,40.4,40.41,40.36,40.38,9091.0,40.1414,40.1514,40.1017,40.1216,9091.0
2025-03-27 12:30:00,40.39,40.45,40.38,40.42,11171.0,40.1315,40.1911,40.1216,40.1613,11171.0
2025-03-27 12:35:00,40.42,40.42,40.35,40.39,10410.0,40.1613,40.1613,40.0917,40.1315,10410.0
2025-03-27 12:40:00,40.39,40.41,40.37,40.38,14388.0,40.1315,40.1514,40.1116,40.1216,14388.0
2025-03-27 12:45:00,40.39,40.39,40.34,40.34,7615.0,40.1315,40.1315,40.0818,40.0818,7615.0
2025-03-27 12:50:00,40.34,40.35,40.29,40.32,14013.0,40.0818,40.0917,40.0321,40.0619,14013.0
2025-03-27 12:55:00,40.32,40.32,40.25,40.26,12938.0,40.0619,40.0619,39.9924,40.0023,12938.0
2025-03-27 13:00:00,40.26,40.3,40.25,40.28,12714.0,40.0023,40.0421,39.9924,40.0222,12714.0
2025-03-27 13:05:00,40.29,40.32,40.28,40.3,12040.0,40.0321,40.0619,40.0222,40.0421,12040.0
2025-03-27 13:10:00,40.3,40.33,40.29,40.32,10559.0,40.0421,40.0719,40.0321,40.0619,10559.0
2025-03-27 13:15:00,40.32,40.36,40.31,40.33,8434.0,40.0619,40.1017,40.052,40.0719,8434.0
2025-03-27 13:20:00,40.32,40.35,40.27,40.27,32603.0,40.0619,40.0917,40.0123,40.0123,32603.0
2025-03-27 13:25:00,40.26,40.27,40.23,40.23,13592.0,40.0023,40.0123,39.9725,39.9725,13592.0
2025-03-27 13:30:00,40.23,40.29,40.23,40.27,19069.0,39.9725,40.0321,39.9725,40.0123,19069.0
2025-03-27 13:35:00,40.26,40.28,40.23,40.25,13780.0,40.0023,40.0222,39.9725,39.9924,13780.0
2025-03-27 13:40:00,40.24,40.26,40.23,40.24,9997.0,39.9824,40.0023,39.9725,39.9824,9997.0
2025-03-27 13:45:00,40.24,40.25,40.22,40.24,31267.0,39.9824,39.9924,39.9626,39.9824,31267.0
2025-03-27 13:50:00,40.25,40.26,40.2,40.2,13991.0,39.9924,40.0023,39.9427,39.9427,13991.0
2025-03-27 13:55:00,40.21,40.21,40.16,40.19,14145.0,39.9526,39.9526,39.903,39.9328,14145.0
2025-03-27 14:00:00,40.19,40.23,40.18,40.22,13715.0,39.9328,39.9725,39.9228,39.9626,13715.0
2025-03-27 14:05:00,40.23,40.31,40.23,40.27,19719.0,39.9725,40.052,39.9725,40.0123,19719.0
2025-03-27 14:10:00,40.27,40.34,40.27,40.33,14557.0,40.0123,40.0818,40.0123,40.0719,14557.0
2025-03-27 14:15:00,40.34,40.36,40.32,40.34,9005.0,40.0818,40.1017,40.0619,40.0818,9005.0
2025-03-27 14:20:00,40.33,40.38,40.31,40.31,13165.0,40.0719,40.1216,40.052,40.052,13165.0
2025-03-27 14:25:00,40.31,40.35,40.3,40.32,14548.0,40.052,40.0917,40.0421,40.0619,14548.0
2025-03-27 14:30:00,40.32,40.35,40.31,40.32,11695.0,40.0619,40.0917,40.052,40.0619,11695.0
2025-03-27 14:35:00,40.31,40.36,40.31,40.36,12930.0,40.052,40.1017,40.052,40.1017,12930.0
2025-03-27 14:40:00,40.36,40.38,40.34,40.37,11666.0,40.1017,40.1216,40.0818,40.1116,11666.0
2025-03-27 14:45:00,40.36,40.41,40.36,40.41,10865.0,40.1017,40.1514,40.1017,40.1514,10865.0
2025-03-27 14:50:00,40.4,40.48,40.39,40.46,19315.0,40.1414,40.2209,40.1315,40.201,19315.0
2025-03-27 14:55:00,40.45,40.46,40.37,40.37,36893.0,40.1911,40.201,40.1116,40.1116,36893.0
2025-03-27 15:00:00,40.37,40.48,40.36,40.45,22273.0,40.1116,40.2209,40.1017,40.1911,22273.0
2025-03-27 15:05:00,40.45,40.52,40.44,40.48,25448.0,40.1911,40.2607,40.1812,40.2209,25448.0
2025-03-27 15:10:00,40.48,40.49,40.38,40.38,45506.0,40.2209,40.2308,40.1216,40.1216,45506.0
2025-03-27 15:15:00,40.4,40.45,40.37,40.44,20964.0,40.1414,40.1911,40.1116,40.1812,20964.0
2025-03-27 15:20:00,40.44,40.48,40.43,40.47,27709.0,40.1812,40.2209,40.1712,40.211,27709.0
2025-03-27 15:25:00,40.47,40.53,40.45,40.51,73697.0,40.211,40.2706,40.1911,40.2507,73697.0
2025-03-27 15:30:00,40.51,40.57,40.44,40.56,38173.0,40.2507,40.3103,40.1812,40.3004,38173.0
2025-03-27 15:35:00,40.57,40.6,40.47,40.48,47690.0,40.3103,40.3401,40.211,40.2209,47690.0
2025-03-27 15:40:00,40.48,40.51,40.46,40.48,57463.0,40.2209,40.2507,40.201,40.2209,57463.0
2025-03-27 15:45:00,40.48,40.6,40.48,40.54,58721.0,40.2209,40.3401,40.2209,40.2805,58721.0
2025-03-27 15:50:00,40.53,40.54,40.39,40.42,105900.0,40.2706,40.2805,40.1315,40.1613,105900.0
2025-03-27 15:55:00,40.43,40.44,40.31,40.32,310042.0,40.1712,40.1812,40.052,40.0619,310042.0
2025-03-28 09:30:00,40.0,40.16,39.77,40.01,110939.0,39.744,39.903,39.5155,39.7539,110939.0
2025-03-28 09:35:00,40.03,40.07,39.86,39.88,75169.0,39.7738,39.8135,39.6049,39.6248,75169.0
2025-03-28 09:40:00,39.88,39.89,39.66,39.72,32132.0,39.6248,39.6347,39.4062,39.4658,32132.0
2025-03-28 09:45:00,39.68,39.78,39.61,39.62,32904.0,39.426,39.5254,39.3565,39.3664,32904.0
2025-03-28 09:50:00,39.63,39.68,39.62,39.66,27268.0,39.3764,39.426,39.3664,39.4062,27268.0
2025-03-28 09:55:00,39.65,39.65,39.43,39.44,21906.0,39.3962,39.3962,39.1776,39.1876,21906.0
2025-03-28 10:00:00,39.43,39.56,39.31,39.4,40016.0,39.1776,39.3068,39.0584,39.1478,40016.0
2025-03-28 10:05:00,39.4,39.41,39.25,39.32,19931.0,39.1478,39.1578,38.9988,39.0683,19931.0
2025-03-28 10:10:00,39.32,39.32,39.06,39.08,79296.0,39.0683,39.0683,38.81,38.8299,79296.0
2025-03-28 10:15:00,39.1,39.13,39.04,39.09,39524.0,38.8497,38.8796,38.7901,38.8398,39524.0
2025-03-28 10:20:00,39.1,39.15,39.06,39.1,19577.0,38.8497,38.8994,38.81,38.8497,19577.0
2025-03-28 10:25:00,39.11,39.14,39.09,39.1,29683.0,38.8597,38.8895,38.8398,38.8497,29683.0
2025-03-28 10:30:00,39.13,39.18,39.04,39.07,66685.0,38.8796,38.9292,38.7901,38.8199,66685.0
2025-03-28 10:35:00,39.05,39.11,39.03,39.11,9116.0,38.8001,38.8597,38.7802,38.8597,9116.0
2025-03-28 10:40:00,39.1,39.21,39.09,39.18,13888.0,38.8497,38.959,38.8398,38.9292,13888.0
2025-03-28 10:45:00,39.17,39.2,39.1,39.12,26823.0,38.9193,38.9491,38.8497,38.8696,26823.0
2025-03-28 10:50:00,39.11,39.16,39.09,39.14,17970.0,38.8597,38.9094,38.8398,38.8895,17970.0
2025-03-28 10:55:00,39.12,39.13,39.06,39.12,14645.0,38.8696,38.8796,38.81,38.8696,14645.0
2025-03-28 11:00:00,39.1,39.11,39.04,39.07,16442.0,38.8497,38.8597,38.7901,38.8199,16442.0
2025-03-28 11:05:00,39.07,39.13,39.05,39.1,27491.0,38.8199,38.8796,38.8001,38.8497,27491.0
2025-03-28 11:10:00,39.1,39.19,39.1,39.12,12362.0,38.8497,38.9392,38.8497,38.8696,12362.0
2025-03-28 11:15:00,39.12,39.15,39.08,39.15,15493.0,38.8696,38.8994,38.8299,38.8994,15493.0
2025-03-28 11:20:00,39.14,39.23,39.12,39.23,19408.0,38.8895,38.9789,38.8696,38.9789,19408.0
2025-03-28 11:25:00,39.24,39.25,39.21,39.22,8327.0,38.9888,38.9988,38.959,38.969,8327.0
2025-03-28 11:30:00,39.22,39.24,39.18,39.23,19222.0,38.969,38.9888,38.9292,38.9789,19222.0
2025-03-28 11:35:00,39.24,39.27,39.22,39.25,6264.0,38.9888,39.0187,38.969,38.9988,6264.0
2025-03-28 11:40:00,39.24,39.25,39.17,39.18,14029.0,38.9888,38.9988,38.9193,38.9292,14029.0
2025-03-28 11:45:00,39.18,39.2,39.17,39.18,10624.0,38.9292,38.9491,38.9193,38.9292,10624.0
2025-03-28 11:50:00,39.19,39.19,39.13,39.14,17624.0,38.9392,38.9392,38.8796,38.8895,17624.0
2025-03-28 11:55:00,39.14,39.14,39.07,39.08,11090.0,38.8895,38.8895,38.8199,38.8299,11090.0
2025-03-28 12:00:00,39.07,39.14,39.06,39.11,10002.0,38.8199,38.8895,38.81,38.8597,10002.0
2025-03-28 12:05:00,39.1,39.14,39.1,39.11,7095.0,38.8497,38.8895,38.8497,38.8597,7095.0
2025-03-28 12:10:00,39.11,39.12,39.0,39.02,75577.0,38.8597,38.8696,38.7504,38.7703,75577.0
2025-03-28 12:15:00,39.03,39.07,39.0,39.05,17073.0,38.7802,38.8199,38.7504,38.8001,17073.0
2025-03-28 12:20:00,39.05,39.05,39.0,39.01,47431.0,38.8001,38.8001,38.7504,38.7603,47431.0
2025-03-28 12:25:00,39.0,39.03,39.0,39.01,14784.0,38.7504,38.7802,38.7504,38.7603,14784.0
2025-03-28 12:30:00,39.01,39.04,38.98,38.98,26328.0,38.7603,38.7901,38.7305,38.7305,26328.0
2025-03-28 12:35:00,38.99,39.02,38.98,39.0,17990.0,38.7404,38.7703,38.7305,38.7504,17990.0
2025-03-28 12:40:00,39.0,39.02,38.96,39.02,29733.0,38.7504,38.7703,38.7106,38.7703,29733.0
2025-03-28 12:45:00,39.02,39.02,38.87,38.87,35382.0,38.7703,38.7703,38.6212,38.6212,35382.0
2025-03-28 12:50:00,38.87,38.94,38.86,38.9,20319.0,38.6212,38.6908,38.6113,38.651,20319.0
2025-03-28 12:55:00,38.9,38.91,38.81,38.85,47672.0,38.651,38.661,38.5616,38.6013,47672.0
2025-03-28 13:00:00,38.85,38.85,38.81,38.84,68252.0,38.6013,38.6013,38.5616,38.5914,68252.0
2025-03-28 13:05:00,38.84,38.87,38.81,38.82,44348.0,38.5914,38.6212,38.5616,38.5715,44348.0
2025-03-28 13:10:00,38.82,38.84,38.81,38.81,13603.0,38.5715,38.5914,38.5616,38.5616,13603.0
2025-03-28 13:15:00,38.81,38.81,38.73,38.73,59546.0,38.5616,38.5616,38.4821,38.4821,59546.0
2025-03-28 13:20:00,38.73,38.74,38.67,38.67,38236.0,38.4821,38.492,38.4225,38.4225,38236.0
2025-03-28 13:25:00,38.68,38.72,38.65,38.72,68785.0,38.4324,38.4722,38.4026,38.4722,68785.0
2025-03-28 13:30:00,38.73,38.76,38.71,38.73,23047.0,38.4821,38.5119,38.4622,38.4821,23047.0
2025-03-28 13:35:00,38.73,38.73,38.69,38.71,22130.0,38.4821,38.4821,38.4424,38.4622,22130.0
2025-03-28 13:40:00,38.72,38.76,38.71,38.74,23059.0,38.4722,38.5119,38.4622,38.492,23059.0
2025-03-28 13:45:00,38.73,38.77,38.71,38.73,34884.0,38.4821,38.5219,38.4622,38.4821,34884.0
2025-03-28 13:50:00,38.73,38.74,38.66,38.68,48177.0,38.4821,38.492,38.4126,38.4324,48177.0
2025-03-28 13:55:00,38.68,38.71,38.67,38.68,62763.0,38.4324,38.4622,38.4225,38.4324,62763.0
2025-03-28 14:00:00,38.68,38.76,38.68,38.75,25737.0,38.4324,38.5119,38.4324,38.502,25737.0
2025-03-28 14:05:00,38.75,38.76,38.72,38.74,20745.0,38.502,38.5119,38.4722,38.492,20745.0
2025-03-28 14:10:00,38.74,38.75,38.68,38.7,34479.0,38.492,38.502,38.4324,38.4523,34479.0
2025-03-28 14:15:00,38.7,38.7,38.63,38.65,63521.0,38.4523,38.4523,38.3828,38.4026,63521.0
2025-03-28 14:20:00,38.65,38.65,38.48,38.48,200608.0,38.4026,38.4026,38.2337,38.2337,200608.0
2025-03-28 14:25:00,38.47,38.49,38.43,38.46,50127.0,38.2238,38.2436,38.184,38.2138,50127.0
2025-03-28 14:30:00,38.45,38.47,38.41,38.43,50463.0,38.2039,38.2238,38.1642,38.184,50463.0
2025-03-28 14:35:00,38.43,38.44,38.37,38.39,24198.0,38.184,38.194,38.1244,38.1443,24198.0
2025-03-28 14:40:00,38.39,38.39,38.31,38.31,56152.0,38.1443,38.1443,38.0648,38.0648,56152.0
2025-03-28 14:45:00,38.32,38.35,38.28,38.34,91421.0,38.0747,38.1045,38.035,38.0946,91421.0
2025-03-28 14:50:00,38.34,38.39,38.33,38.34,35357.0,38.0946,38.1443,38.0847,38.0946,35357.0
2025-03-28 14:55:00,38.34,38.36,38.32,38.34,44433.0,38.0946,38.1145,38.0747,38.0946,44433.0
2025-03-28 15:00:00,38.34,38.46,38.33,38.39,61512.0,38.0946,38.2138,38.0847,38.1443,61512.0
2025-03-28 15:05:00,38.39,38.5,38.39,38.48,86355.0,38.1443,38.2536,38.1443,38.2337,86355.0
2025-03-28 15:10:00,38.48,38.48,38.41,38.45,59800.0,38.2337,38.2337,38.1642,38.2039,59800.0
2025-03-28 15:15:00,38.45,38.52,38.43,38.5,59272.0,38.2039,38.2735,38.184,38.2536,59272.0
2025-03-28 15:20:00,38.5,38.5,38.37,38.38,87700.0,38.2536,38.2536,38.1244,38.1344,87700.0
2025-03-28 15:25:00,38.38,38.39,38.34,38.35,32144.0,38.1344,38.1443,38.0946,38.1045,32144.0
2025-03-28 15:30:00,38.35,38.36,38.32,38.36,51820.0,38.1045,38.1145,38.0747,38.1145,51820.0
2025-03-28 15:35:00,38.36,38.38,38.32,38.33,63588.0,38.1145,38.1344,38.0747,38.0847,63588.0
2025-03-28 15:40:00,38.33,38.34,38.25,38.25,71541.0,38.0847,38.0946,38.0052,38.0052,71541.0
2025-03-28 15:45:00,38.26,38.28,38.25,38.27,107886.0,38.0151,38.035,38.0052,38.0251,107886.0
2025-03-28 15:50:00,38.28,38.29,38.17,38.23,238102.0,38.035,38.0449,37.9257,37.9853,238102.0
2025-03-28 15:55:00,38.23,38.25,38.13,38.17,473295.0,37.9853,38.0052,37.886,37.9257,473295.0
2025-03-31 09:30:00,37.44,37.9,37.38,37.66,230131.0,37.2004,37.6574,37.1408,37.419,230131.0
2025-03-31 09:35:00,37.66,37.8,37.54,37.76,41703.0,37.419,37.5581,37.2997,37.5183,41703.0
2025-03-31 09:40:00,37.76,37.77,37.46,37.5,55973.0,37.5183,37.5283,37.2202,37.26,55973.0
2025-03-31 09:45:00,37.51,37.66,37.49,37.58,36836.0,37.2699,37.419,37.25,37.3395,36836.0
2025-03-31 09:50:00,37.57,37.76,37.57,37.67,36941.0,37.3295,37.5183,37.3295,37.4289,36941.0
2025-03-31 09:55:00,37.67,37.81,37.58,37.63,28798.0,37.4289,37.568,37.3395,37.3892,28798.0
2025-03-31 10:00:00,37.64,37.81,37.64,37.78,34809.0,37.3991,37.568,37.3991,37.5382,34809.0
2025-03-31 10:05:00,37.78,37.99,37.75,37.96,49675.0,37.5382,37.7468,37.5084,37.717,49675.0
2025-03-31 10:10:00,37.95,37.97,37.84,37.9,27595.0,37.7071,37.727,37.5978,37.6574,27595.0
2025-03-31 10:15:00,37.9,37.92,37.72,37.76,26745.0,37.6574,37.6773,37.4786,37.5183,26745.0
2025-03-31 10:20:00,37.76,37.84,37.76,37.81,18592.0,37.5183,37.5978,37.5183,37.568,18592.0
2025-03-31 10:25:00,37.8,37.83,37.78,37.79,19184.0,37.5581,37.5879,37.5382,37.5481,19184.0
2025-03-31 10:30:00,37.81,38.03,37.79,38.01,50046.0,37.568,37.7866,37.5481,37.7667,50046.0
2025-03-31 10:35:00,38.01,38.06,37.95,38.06,21768.0,37.7667,37.8164,37.7071,37.8164,21768.0
2025-03-31 10:40:00,38.07,38.2,38.04,38.17,29811.0,37.8263,37.9555,37.7965,37.9257,29811.0
2025-03-31 10:45:00,38.16,38.24,38.13,38.16,32479.0,37.9158,37.9952,37.886,37.9158,32479.0
2025-03-31 10:50:00,38.17,38.19,38.09,38.1,56238.0,37.9257,37.9456,37.8462,37.8561,56238.0
2025-03-31 10:55:00,38.1,38.15,38.06,38.14,20744.0,37.8561,37.9058,37.8164,37.8959,20744.0
2025-03-31 11:00:00,38.13,38.21,38.12,38.21,25101.0,37.886,37.9654,37.876,37.9654,25101.0
2025-03-31 11:05:00,38.21,38.24,38.16,38.17,25984.0,37.9654,37.9952,37.9158,37.9257,25984.0
2025-03-31 11:10:00,38.17,38.18,38.1,38.13,31089.0,37.9257,37.9356,37.8561,37.886,31089.0
2025-03-31 11:15:00,38.12,38.2,38.12,38.19,19161.0,37.876,37.9555,37.876,37.9456,19161.0
2025-03-31 11:20:00,38.19,38.29,38.18,38.27,24467.0,37.9456,38.0449,37.9356,38.0251,24467.0
2025-03-31 11:25:00,38.27,38.37,38.23,38.35,140692.0,38.0251,38.1244,37.9853,38.1045,140692.0
2025-03-31 11:30:00,38.36,38.41,38.33,38.41,32867.0,38.1145,38.1642,38.0847,38.1642,32867.0
2025-03-31 11:35:00,38.41,38.5,38.41,38.5,24173.0,38.1642,38.2536,38.1642,38.2536,24173.0
2025-03-31 11:40:00,38.5,38.56,38.46,38.48,23619.0,38.2536,38.3132,38.2138,38.2337,23619.0
2025-03-31 11:45:00,38.48,38.54,38.47,38.54,12596.0,38.2337,38.2933,38.2238,38.2933,12596.0
2025-03-31 11:50:00,38.54,38.54,38.47,38.5,13119.0,38.2933,38.2933,38.2238,38.2536,13119.0
2025-03-31 11:55:00,38.5,38.59,38.48,38.5,45894.0,38.2536,38.343,38.2337,38.2536,45894.0
2025-03-31 12:00:00,38.49,38.5,38.44,38.49,16698.0,38.2436,38.2536,38.194,38.2436,16698.0
2025-03-31 12:05:00,38.49,38.49,38.3,38.32,19656.0,38.2436,38.2436,38.0549,38.0747,19656.0
2025-03-31 12:10:00,38.31,38.35,38.28,38.29,13833.0,38.0648,38.1045,38.035,38.0449,13833.0
2025-03-31 12:15:00,38.3,38.33,38.28,38.31,12704.0,38.0549,38.0847,38.035,38.0648,12704.0
2025-03-31 12:20:00,38.31,38.4,38.3,38.39,31568.0,38.0648,38.1542,38.0549,38.1443,31568.0
2025-03-31 12:25:00,38.4,38.52,38.4,38.51,23807.0,38.1542,38.2735,38.1542,38.2635,23807.0
2025-03-31 12:30:00,38.52,38.56,38.49,38.53,23105.0,38.2735,38.3132,38.2436,38.2834,23105.0
2025-03-31 12:35:00,38.53,38.57,38.44,38.45,37715.0,38.2834,38.3231,38.194,38.2039,37715.0
2025-03-31 12:40:00,38.44,38.51,38.44,38.48,36006.0,38.194,38.2635,38.194,38.2337,36006.0
2025-03-31 12:45:00,38.49,38.5,38.46,38.49,11106.0,38.2436,38.2536,38.2138,38.2436,11106.0
2025-03-31 12:50:00,38.48,38.49,38.45,38.48,15661.0,38.2337,38.2436,38.2039,38.2337,15661.0
2025-03-31 12:55:00,38.47,38.47,38.33,38.34,38488.0,38.2238,38.2238,38.0847,38.0946,38488.0
2025-03-31 13:00:00,38.34,38.36,38.32,38.36,18482.0,38.0946,38.1145,38.0747,38.1145,18482.0
2025-03-31 13:05:00,38.35,38.42,38.35,38.42,21305.0,38.1045,38.1741,38.1045,38.1741,21305.0
2025-03-31 13:10:00,38.42,38.46,38.37,38.42,55604.0,38.1741,38.2138,38.1244,38.1741,55604.0
2025-03-31 13:15:00,38.43,38.44,38.37,38.39,43474.0,38.184,38.194,38.1244,38.1443,43474.0
2025-03-31 13:20:00,38.39,38.41,38.35,38.39,44549.0,38.1443,38.1642,38.1045,38.1443,44549.0
2025-03-31 13:25:00,38.39,38.4,38.35,38.38,39652.0,38.1443,38.1542,38.1045,38.1344,39652.0
2025-03-31 13:30:00,38.38,38.46,38.38,38.46,23999.0,38.1344,38.2138,38.1344,38.2138,23999.0
2025-03-31 13:35:00,38.46,38.54,38.43,38.53,38571.0,38.2138,38.2933,38.184,38.2834,38571.0
2025-03-31 13:40:00,38.52,38.52,38.46,38.48,34784.0,38.2735,38.2735,38.2138,38.2337,34784.0
2025-03-31 13:45:00,38.48,38.54,38.47,38.53,30099.0,38.2337,38.2933,38.2238,38.2834,30099.0
2025-03-31 13:50:00,38.54,38.6,38.52,38.58,27041.0,38.2933,38.3529,38.2735,38.3331,27041.0
2025-03-31 13:55:00,38.57,38.58,38.49,38.49,22790.0,38.3231,38.3331,38.2436,38.2436,22790.0
2025-03-31 14:00:00,38.5,38.61,38.49,38.58,25166.0,38.2536,38.3629,38.2436,38.3331,25166.0
2025-03-31 14:05:00,38.57,38.73,38.56,38.72,17955.0,38.3231,38.4821,38.3132,38.4722,17955.0
2025-03-31 14:10:00,38.72,38.75,38.68,38.69,15311.0,38.4722,38.502,38.4324,38.4424,15311.0
2025-03-31 14:15:00,38.68,38.71,38.66,38.7,22608.0,38.4324,38.4622,38.4126,38.4523,22608.0
2025-03-31 14:20:00,38.72,38.74,38.7,38.71,13126.0,38.4722,38.492,38.4523,38.4622,13126.0
2025-03-31 14:25:00,38.71,38.71,38.66,38.67,22724.0,38.4622,38.4622,38.4126,38.4225,22724.0
2025-03-31 14:30:00,38.67,38.75,38.67,38.75,18271.0,38.4225,38.502,38.4225,38.502,18271.0
2025-03-31 14:35:00,38.75,38.78,38.69,38.7,39608.0,38.502,38.5318,38.4424,38.4523,39608.0
2025-03-31 14:40:00,38.72,38.73,38.66,38.67,22381.0,38.4722,38.4821,38.4126,38.4225,22381.0
2025-03-31 14:45:00,38.68,38.68,38.61,38.63,20034.0,38.4324,38.4324,38.3629,38.3828,20034.0
2025-03-31 14:50:00,38.63,38.66,38.62,38.63,17303.0,38.3828,38.4126,38.3728,38.3828,17303.0
2025-03-31 14:55:00,38.62,38.72,38.58,38.66,50613.0,38.3728,38.4722,38.3331,38.4126,50613.0
2025-03-31 15:00:00,38.66,38.7,38.64,38.7,33856.0,38.4126,38.4523,38.3927,38.4523,33856.0
2025-03-31 15:05:00,38.7,38.71,38.67,38.69,26876.0,38.4523,38.4622,38.4225,38.4424,26876.0
2025-03-31 15:10:00,38.69,38.7,38.61,38.64,115660.0,38.4424,38.4523,38.3629,38.3927,115660.0
2025-03-31 15:15:00,38.64,38.71,38.63,38.68,22320.0,38.3927,38.4622,38.3828,38.4324,22320.0
2025-03-31 15:20:00,38.68,38.79,38.67,38.78,34519.0,38.4324,38.5417,38.4225,38.5318,34519.0
2025-03-31 15:25:00,38.77,38.78,38.68,38.68,44887.0,38.5219,38.5318,38.4324,38.4324,44887.0
2025-03-31 15:30:00,38.69,38.75,38.66,38.74,40522.0,38.4424,38.502,38.4126,38.492,40522.0
2025-03-31 15:35:00,38.75,38.75,38.63,38.63,56061.0,38.502,38.502,38.3828,38.3828,56061.0
2025-03-31 15:40:00,38.64,38.8,38.63,38.7,75895.0,38.3927,38.5517,38.3828,38.4523,75895.0
2025-03-31 15:45:00,38.69,38.74,38.63,38.73,65226.0,38.4424,38.492,38.3828,38.4821,65226.0
2025-03-31 15:50:00,38.74,38.76,38.54,38.68,134830.0,38.492,38.5119,38.2933,38.4324,134830.0
2025-03-31 15:55:00,38.67,38.67,38.59,38.63,410652.0,38.4225,38.4225,38.343,38.3828,410652.0
2025-04-01 09:30:00,38.63,39.0,38.63,38.93,89583.0,38.3828,38.7504,38.3828,38.6808,89583.0
2025-04-01 09:35:00,38.98,39.16,38.96,39.1,43653.0,38.7305,38.9094,38.7106,38.8497,43653.0
2025-04-01 09:40:00,39.09,39.16,38.85,39.03,74807.0,38.8398,38.9094,38.6013,38.7802,74807.0
2025-04-01 09:45:00,39.01,39.16,38.99,39.13,90392.0,38.7603,38.9094,38.7404,38.8796,90392.0
2025-04-01 09:50:00,39.13,39.19,39.04,39.16,73269.0,38.8796,38.9392,38.7901,38.9094,73269.0
2025-04-01 09:55:00,39.17,39.29,39.12,39.2,159772.0,38.9193,39.0385,38.8696,38.9491,159772.0
2025-04-01 10:00:00,39.2,39.29,39.05,39.05,96463.0,38.9491,39.0385,38.8001,38.8001,96463.0
2025-04-01 10:05:00,39.06,39.16,38.91,38.96,156809.0,38.81,38.9094,38.661,38.7106,156809.0
2025-04-01 10:10:00,38.96,38.97,38.69,38.76,76853.0,38.7106,38.7206,38.4424,38.5119,76853.0
2025-04-01 10:15:00,38.76,38.82,38.7,38.75,59419.0,38.5119,38.5715,38.4523,38.502,59419.0
2025-04-01 10:20:00,38.75,38.87,38.72,38.86,50731.0,38.502,38.6212,38.4722,38.6113,50731.0
2025-04-01 10:25:00,38.87,39.02,38.86,38.96,82366.0,38.6212,38.7703,38.6113,38.7106,82366.0
2025-04-01 10:30:00,38.95,39.01,38.9,39.01,89350.0,38.7007,38.7603,38.651,38.7603,89350.0
2025-04-01 10:35:00,39.02,39.06,38.96,39.05,44607.0,38.7703,38.81,38.7106,38.8001,44607.0
2025-04-01 10:40:00,39.04,39.11,38.99,39.08,34088.0,38.7901,38.8597,38.7404,38.8299,34088.0
2025-04-01 10:45:00,39.09,39.09,38.95,39.01,52597.0,38.8398,38.8398,38.7007,38.7603,52597.0
2025-04-01 10:50:00,39.0,39.14,39.0,39.14,37570.0,38.7504,38.8895,38.7504,38.8895,37570.0
2025-04-01 10:55:00,39.14,39.14,39.05,39.12,36880.0,38.8895,38.8895,38.8001,38.8696,36880.0
2025-04-01 11:00:00,39.12,39.19,39.1,39.19,54343.0,38.8696,38.9392,38.8497,38.9392,54343.0
2025-04-01 11:05:00,39.19,39.29,39.12,39.29,60905.0,38.9392,39.0385,38.8696,39.0385,60905.0
2025-04-01 11:10:00,39.28,39.29,39.18,39.25,47132.0,39.0286,39.0385,38.9292,38.9988,47132.0
2025-04-01 11:15:00,39.25,39.29,39.2,39.23,35143.0,38.9988,39.0385,38.9491,38.9789,35143.0
2025-04-01 11:20:00,39.24,39.26,39.2,39.23,45039.0,38.9888,39.0087,38.9491,38.9789,45039.0
2025-04-01 11:25:00,39.22,39.24,39.08,39.12,57352.0,38.969,38.9888,38.8299,38.8696,57352.0
2025-04-01 11:30:00,39.12,39.16,39.08,39.11,56329.0,38.8696,38.9094,38.8299,38.8597,56329.0
2025-04-01 11:35:00,39.1,39.11,39.03,39.05,20445.0,38.8497,38.8597,38.7802,38.8001,20445.0
2025-04-01 11:40:00,39.04,39.04,38.97,39.02,26440.0,38.7901,38.7901,38.7206,38.7703,26440.0
2025-04-01 11:45:00,39.01,39.06,38.95,38.97,59295.0,38.7603,38.81,38.7007,38.7206,59295.0
2025-04-01 11:50:00,38.95,38.95,38.88,38.89,14528.0,38.7007,38.7007,38.6312,38.6411,14528.0
2025-04-01 11:55:00,38.9,38.92,38.84,38.91,20823.0,38.651,38.6709,38.5914,38.661,20823.0
2025-04-01 12:00:00,38.9,38.98,38.87,38.96,37505.0,38.651,38.7305,38.6212,38.7106,37505.0
2025-04-01 12:05:00,38.96,39.17,38.95,39.17,46522.0,38.7106,38.9193,38.7007,38.9193,46522.0
2025-04-01 12:10:00,39.18,39.18,39.13,39.13,15451.0,38.9292,38.9292,38.8796,38.8796,15451.0
2025-04-01 12:15:00,39.13,39.19,39.12,39.18,31932.0,38.8796,38.9392,38.8696,38.9292,31932.0
2025-04-01 12:20:00,39.18,39.19,39.08,39.1,37922.0,38.9292,38.9392,38.8299,38.8497,37922.0
2025-04-01 12:25:00,39.12,39.12,38.9,38.94,22638.0,38.8696,38.8696,38.651,38.6908,22638.0
2025-04-01 12:30:00,38.92,38.93,38.84,38.85,16477.0,38.6709,38.6808,38.5914,38.6013,16477.0
2025-04-01 12:35:00,38.85,38.85,38.74,38.75,13505.0,38.6013,38.6013,38.492,38.502,13505.0
2025-04-01 12:40:00,38.77,38.82,38.75,38.79,15928.0,38.5219,38.5715,38.502,38.5417,15928.0
2025-04-01 12:45:00,38.79,38.81,38.78,38.79,9769.0,38.5417,38.5616,38.5318,38.5417,9769.0
2025-04-01 12:50:00,38.8,38.96,38.79,38.93,19353.0,38.5517,38.7106,38.5417,38.6808,19353.0
2025-04-01 12:55:00,38.93,38.97,38.91,38.91,21922.0,38.6808,38.7206,38.661,38.661,21922.0
2025-04-01 13:00:00,38.91,38.97,38.91,38.97,9868.0,38.661,38.7206,38.661,38.7206,9868.0
2025-04-01 13:05:00,38.97,38.97,38.93,38.96,14734.0,38.7206,38.7206,38.6808,38.7106,14734.0
2025-04-01 13:10:00,38.96,39.0,38.93,38.99,17140.0,38.7106,38.7504,38.6808,38.7404,17140.0
2025-04-01 13:15:00,38.98,38.99,38.92,38.93,60695.0,38.7305,38.7404,38.6709,38.6808,60695.0
2025-04-01 13:20:00,38.93,38.97,38.91,38.91,20739.0,38.6808,38.7206,38.661,38.661,20739.0
2025-04-01 13:25:00,38.92,38.92,38.84,38.86,68946.0,38.6709,38.6709,38.5914,38.6113,68946.0
2025-04-01 13:30:00,38.87,38.94,38.82,38.87,124199.0,38.6212,38.6908,38.5715,38.6212,124199.0
2025-04-01 13:35:00,38.87,38.95,38.87,38.94,15721.0,38.6212,38.7007,38.6212,38.6908,15721.0
2025-04-01 13:40:00,38.94,39.03,38.94,39.0,19154.0,38.6908,38.7802,38.6908,38.7504,19154.0
2025-04-01 13:45:00,39.01,39.06,39.0,39.06,15970.0,38.7603,38.81,38.7504,38.81,15970.0
2025-04-01 13:50:00,39.06,39.11,38.97,38.98,35573.0,38.81,38.8597,38.7206,38.7305,35573.0
2025-04-01 13:55:00,38.98,39.01,38.91,38.92,15632.0,38.7305,38.7603,38.661,38.6709,15632.0
2025-04-01 14:00:00,38.92,38.92,38.81,38.83,70102.0,38.6709,38.6709,38.5616,38.5815,70102.0
2025-04-01 14:05:00,38.83,38.86,38.83,38.84,13981.0,38.5815,38.6113,38.5815,38.5914,13981.0
2025-04-01 14:10:00,38.84,38.85,38.78,38.84,15663.0,38.5914,38.6013,38.5318,38.5914,15663.0
2025-04-01 14:15:00,38.84,38.86,38.82,38.85,14991.0,38.5914,38.6113,38.5715,38.6013,14991.0
2025-04-01 14:20:00,38.85,38.86,38.74,38.74,18701.0,38.6013,38.6113,38.492,38.492,18701.0
2025-04-01 14:25:00,38.75,38.8,38.7,38.75,31795.0,38.502,38.5517,38.4523,38.502,31795.0
2025-04-01 14:30:00,38.75,38.8,38.74,38.76,34636.0,38.502,38.5517,38.492,38.5119,34636.0
2025-04-01 14:35:00,38.75,38.81,38.75,38.81,35678.0,38.502,38.5616,38.502,38.5616,35678.0
2025-04-01 14:40:00,38.8,38.86,38.8,38.84,31081.0,38.5517,38.6113,38.5517,38.5914,31081.0
2025-04-01 14:45:00,38.84,38.87,38.81,38.84,28125.0,38.5914,38.6212,38.5616,38.5914,28125.0
2025-04-01 14:50:00,38.84,38.9,38.82,38.9,28770.0,38.5914,38.651,38.5715,38.651,28770.0
2025-04-01 14:55:00,38.9,38.97,38.89,38.96,36755.0,38.651,38.7206,38.6411,38.7106,36755.0
2025-04-01 15:00:00,38.97,39.07,38.95,38.98,60777.0,38.7206,38.8199,38.7007,38.7305,60777.0
2025-04-01 15:05:00,38.99,39.02,38.92,38.92,114595.0,38.7404,38.7703,38.6709,38.6709,114595.0
2025-04-01 15:10:00,38.91,38.96,38.87,38.9,22281.0,38.661,38.7106,38.6212,38.651,22281.0
2025-04-01 15:15:00,38.9,39.03,38.9,39.03,40697.0,38.651,38.7802,38.651,38.7802,40697.0
2025-04-01 15:20:00,39.02,39.08,39.02,39.07,60844.0,38.7703,38.8299,38.7703,38.8199,60844.0
2025-04-01 15:25:00,39.06,39.07,38.98,38.98,91732.0,38.81,38.8199,38.7305,38.7305,91732.0
2025-04-01 15:30:00,38.98,39.08,38.95,39.05,36914.0,38.7305,38.8299,38.7007,38.8001,36914.0
2025-04-01 15:35:00,39.05,39.12,39.04,39.09,56199.0,38.8001,38.8696,38.7901,38.8398,56199.0
2025-04-01 15:40:00,39.09,39.11,39.05,39.09,44495.0,38.8398,38.8597,38.8001,38.8398,44495.0
2025-04-01 15:45:00,39.09,39.15,39.07,39.15,70050.0,38.8398,38.8994,38.8199,38.8994,70050.0
2025-04-01 15:50:00,39.15,39.17,39.08,39.14,171726.0,38.8994,38.9193,38.8299,38.8895,171726.0
2025-04-01 15:55:00,39.14,39.18,39.07,39.16,512775.0,38.8895,38.9292,38.8199,38.9094,512775.0
2025-04-02 09:30:00,39.0,39.28,38.85,39.05,111186.0,38.7504,39.0286,38.6013,38.8001,111186.0
2025-04-02 09:35:00,39.03,39.1,38.93,39.03,16542.0,38.7802,38.8497,38.6808,38.7802,16542.0
2025-04-02 09:40:00,39.05,39.17,38.94,39.0,25397.0,38.8001,38.9193,38.6908,38.7504,25397.0
2025-04-02 09:45:00,39.01,39.09,38.79,38.82,56890.0,38.7603,38.8398,38.5417,38.5715,56890.0
2025-04-02 09:50:00,38.82,38.86,38.68,38.69,36465.0,38.5715,38.6113,38.4324,38.4424,36465.0
2025-04-02 09:55:00,38.69,38.77,38.61,38.73,22407.0,38.4424,38.5219,38.3629,38.4821,22407.0
2025-04-02 10:00:00,38.71,39.01,38.71,38.96,27064.0,38.4622,38.7603,38.4622,38.7106,27064.0
2025-04-02 10:05:00,38.96,38.99,38.84,38.84,15623.0,38.7106,38.7404,38.5914,38.5914,15623.0
2025-04-02 10:10:00,38.87,38.87,38.77,38.84,69144.0,38.6212,38.6212,38.5219,38.5914,69144.0
2025-04-02 10:15:00,38.83,38.83,38.72,38.79,27208.0,38.5815,38.5815,38.4722,38.5417,27208.0
2025-04-02 10:20:00,38.79,38.83,38.76,38.81,25022.0,38.5417,38.5815,38.5119,38.5616,25022.0
2025-04-02 10:25:00,38.81,38.85,38.78,38.84,23199.0,38.5616,38.6013,38.5318,38.5914,23199.0
2025-04-02 10:30:00,38.84,38.85,38.78,38.8,16429.0,38.5914,38.6013,38.5318,38.5517,16429.0
2025-04-02 10:35:00,38.79,38.81,38.64,38.68,31918.0,38.5417,38.5616,38.3927,38.4324,31918.0
2025-04-02 10:40:00,38.67,38.69,38.58,38.59,14473.0,38.4225,38.4424,38.3331,38.343,14473.0
2025-04-02 10:45:00,38.58,38.62,38.52,38.54,18019.0,38.3331,38.3728,38.2735,38.2933,18019.0
2025-04-02 10:50:00,38.54,38.64,38.54,38.62,14555.0,38.2933,38.3927,38.2933,38.3728,14555.0
2025-04-02 10:55:00,38.62,38.68,38.6,38.66,14401.0,38.3728,38.4324,38.3529,38.4126,14401.0
2025-04-02 11:00:00,38.65,38.7,38.62,38.7,12290.0,38.4026,38.4523,38.3728,38.4523,12290.0
2025-04-02 11:05:00,38.67,38.73,38.66,38.72,15521.0,38.4225,38.4821,38.4126,38.4722,15521.0
2025-04-02 11:10:00,38.72,38.78,38.7,38.72,15499.0,38.4722,38.5318,38.4523,38.4722,15499.0
2025-04-02 11:15:00,38.71,38.77,38.7,38.75,12432.0,38.4622,38.5219,38.4523,38.502,12432.0
2025-04-02 11:20:00,38.75,38.8,38.75,38.8,10260.0,38.502,38.5517,38.502,38.5517,10260.0
2025-04-02 11:25:00,38.78,38.83,38.77,38.78,31836.0,38.5318,38.5815,38.5219,38.5318,31836.0
2025-04-02 11:30:00,38.78,38.87,38.76,38.82,13072.0,38.5318,38.6212,38.5119,38.5715,13072.0
2025-04-02 11:35:00,38.83,38.89,38.82,38.87,31590.0,38.5815,38.6411,38.5715,38.6212,31590.0
2025-04-02 11:40:00,38.88,38.94,38.83,38.84,36229.0,38.6312,38.6908,38.5815,38.5914,36229.0
2025-04-02 11:45:00,38.84,38.86,38.75,38.75,20620.0,38.5914,38.6113,38.502,38.502,20620.0
2025-04-02 11:50:00,38.75,38.8,38.75,38.8,13713.0,38.502,38.5517,38.502,38.5517,13713.0
2025-04-02 11:55:00,38.79,38.82,38.78,38.81,19195.0,38.5417,38.5715,38.5318,38.5616,19195.0
2025-04-02 12:00:00,38.81,38.83,38.75,38.76,25494.0,38.5616,38.5815,38.502,38.5119,25494.0
2025-04-02 12:05:00,38.76,38.76,38.59,38.67,353847.0,38.5119,38.5119,38.343,38.4225,353847.0
2025-04-02 12:10:00,38.67,38.76,38.65,38.75,22973.0,38.4225,38.5119,38.4026,38.502,22973.0
2025-04-02 12:15:00,38.75,38.77,38.5,38.54,119350.0,38.502,38.5219,38.2536,38.2933,119350.0
2025-04-02 12:20:00,38.54,38.7,38.52,38.69,19118.0,38.2933,38.4523,38.2735,38.4424,19118.0
2025-04-02 12:25:00,38.67,38.78,38.67,38.75,81338.0,38.4225,38.5318,38.4225,38.502,81338.0
2025-04-02 12:30:00,38.75,38.8,38.75,38.78,33371.0,38.502,38.5517,38.502,38.5318,33371.0
2025-04-02 12:35:00,38.77,38.82,38.77,38.81,80079.0,38.5219,38.5715,38.5219,38.5616,80079.0
2025-04-02 12:40:00,38.81,38.87,38.75,38.87,52275.0,38.5616,38.6212,38.502,38.6212,52275.0
2025-04-02 12:45:00,38.87,38.95,38.8,38.95,113718.0,38.6212,38.7007,38.5517,38.7007,113718.0
2025-04-02 12:50:00,38.95,39.0,38.9,38.93,25727.0,38.7007,38.7504,38.651,38.6808,25727.0
2025-04-02 12:55:00,38.91,38.93,38.85,38.89,12128.0,38.661,38.6808,38.6013,38.6411,12128.0
2025-04-02 13:00:00,38.9,38.95,38.88,38.95,12177.0,38.651,38.7007,38.6312,38.7007,12177.0
2025-04-02 13:05:00,38.95,39.03,38.95,39.0,16322.0,38.7007,38.7802,38.7007,38.7504,16322.0
2025-04-02 13:10:00,39.01,39.18,39.01,39.13,21327.0,38.7603,38.9292,38.7603,38.8796,21327.0
2025-04-02 13:15:00,39.11,39.11,39.07,39.1,17991.0,38.8597,38.8597,38.8199,38.8497,17991.0
2025-04-02 13:20:00,39.09,39.14,39.09,39.14,8285.0,38.8398,38.8895,38.8398,38.8895,8285.0
2025-04-02 13:25:00,39.14,39.14,38.96,38.98,31298.0,38.8895,38.8895,38.7106,38.7305,31298.0
2025-04-02 13:30:00,38.98,39.02,38.93,38.94,11840.0,38.7305,38.7703,38.6808,38.6908,11840.0
2025-04-02 13:35:00,38.94,38.95,38.89,38.89,16255.0,38.6908,38.7007,38.6411,38.6411,16255.0
2025-04-02 13:40:00,38.91,38.95,38.79,38.82,26156.0,38.661,38.7007,38.5417,38.5715,26156.0
2025-04-02 13:45:00,38.82,38.82,38.7,38.72,27716.0,38.5715,38.5715,38.4523,38.4722,27716.0
2025-04-02 13:50:00,38.7,38.75,38.68,38.73,17809.0,38.4523,38.502,38.4324,38.4821,17809.0
2025-04-02 13:55:00,38.75,38.79,38.73,38.78,27913.0,38.502,38.5417,38.4821,38.5318,27913.0
2025-04-02 14:00:00,38.77,38.79,38.73,38.74,20619.0,38.5219,38.5417,38.4821,38.492,20619.0
2025-04-02 14:05:00,38.74,38.75,38.71,38.72,16730.0,38.492,38.502,38.4622,38.4722,16730.0
2025-04-02 14:10:00,38.73,38.8,38.69,38.79,129358.0,38.4821,38.5517,38.4424,38.5417,129358.0
2025-04-02 14:15:00,38.78,38.88,38.77,38.84,35489.0,38.5318,38.6312,38.5219,38.5914,35489.0
2025-04-02 14:20:00,38.84,38.84,38.76,38.81,18430.0,38.5914,38.5914,38.5119,38.5616,18430.0
2025-04-02 14:25:00,38.8,38.84,38.76,38.77,21426.0,38.5517,38.5914,38.5119,38.5219,21426.0
2025-04-02 14:30:00,38.77,38.86,38.77,38.86,24830.0,38.5219,38.6113,38.5219,38.6113,24830.0
2025-04-02 14:35:00,38.87,38.97,38.84,38.97,15149.0,38.6212,38.7206,38.5914,38.7206,15149.0
2025-04-02 14:40:00,38.97,38.99,38.9,38.94,17285.0,38.7206,38.7404,38.651,38.6908,17285.0
2025-04-02 14:45:00,38.94,38.97,38.9,38.91,22135.0,38.6908,38.7206,38.651,38.661,22135.0
2025-04-02 14:50:00,38.91,38.91,38.86,38.89,11955.0,38.661,38.661,38.6113,38.6411,11955.0
2025-04-02 14:55:00,38.88,38.89,38.77,38.79,48485.0,38.6312,38.6411,38.5219,38.5417,48485.0
2025-04-02 15:00:00,38.79,38.88,38.79,38.88,12357.0,38.5417,38.6312,38.5417,38.6312,12357.0
2025-04-02 15:05:00,38.89,38.9,38.85,38.88,12524.0,38.6411,38.651,38.6013,38.6312,12524.0
2025-04-02 15:10:00,38.86,38.94,38.86,38.88,41487.0,38.6113,38.6908,38.6113,38.6312,41487.0
2025-04-02 15:15:00,38.88,38.95,38.87,38.89,15276.0,38.6312,38.7007,38.6212,38.6411,15276.0
2025-04-02 15:20:00,38.9,39.0,38.89,38.97,38578.0,38.651,38.7504,38.6411,38.7206,38578.0
2025-04-02 15:25:00,38.96,39.0,38.94,38.98,39330.0,38.7106,38.7504,38.6908,38.7305,39330.0
2025-04-02 15:30:00,38.98,39.08,38.94,39.07,38712.0,38.7305,38.8299,38.6908,38.8199,38712.0
2025-04-02 15:35:00,39.07,39.12,39.03,39.07,69156.0,38.8199,38.8696,38.7802,38.8199,69156.0
2025-04-02 15:40:00,39.07,39.13,39.06,39.06,54088.0,38.8199,38.8796,38.81,38.81,54088.0
2025-04-02 15:45:00,39.07,39.15,39.05,39.11,69716.0,38.8199,38.8994,38.8001,38.8597,69716.0
2025-04-02 15:50:00,39.09,39.13,38.99,39.01,123077.0,38.8398,38.8796,38.7404,38.7603,123077.0
2025-04-02 15:55:00,39.01,39.05,38.96,39.03,408790.0,38.7603,38.8001,38.7106,38.7802,408790.0
2025-04-03 09:30:00,37.51,37.87,37.14,37.21,237751.0,37.2699,37.6276,36.9023,36.9718,237751.0
2025-04-03 09:35:00,37.21,37.24,36.93,37.09,174788.0,36.9718,37.0016,36.6936,36.8526,174788.0
2025-04-03 09:40:00,37.07,37.07,36.66,36.69,121541.0,36.8327,36.8327,36.4254,36.4552,121541.0
2025-04-03 09:45:00,36.67,36.8,36.57,36.61,102823.0,36.4353,36.5645,36.3359,36.3757,102823.0
2025-04-03 09:50:00,36.66,36.87,36.59,36.66,95705.0,36.4254,36.634,36.3558,36.4254,95705.0
2025-04-03 09:55:00,36.68,36.69,36.33,36.55,185665.0,36.4452,36.4552,36.0975,36.3161,185665.0
2025-04-03 10:00:00,36.53,36.64,36.4,36.47,152536.0,36.2962,36.4055,36.167,36.2366,152536.0
2025-04-03 10:05:00,36.5,36.58,36.41,36.48,119738.0,36.2664,36.3459,36.177,36.2465,119738.0
2025-04-03 10:10:00,36.48,36.54,36.35,36.36,220836.0,36.2465,36.3061,36.1173,36.1273,220836.0
2025-04-03 10:15:00,36.36,36.5,36.25,36.29,124048.0,36.1273,36.2664,36.018,36.0577,124048.0
2025-04-03 10:20:00,36.27,36.27,35.88,35.94,189542.0,36.0379,36.0379,35.6504,35.71,189542.0
2025-04-03 10:25:00,35.94,35.99,35.83,35.94,162594.0,35.71,35.7596,35.6007,35.71,162594.0
2025-04-03 10:30:00,35.95,36.07,35.92,35.94,178552.0,35.7199,35.8391,35.6901,35.71,178552.0
2025-04-03 10:35:00,35.91,36.01,35.77,35.91,81111.0,35.6802,35.7795,35.5411,35.6802,81111.0
2025-04-03 10:40:00,35.9,36.07,35.89,36.01,98581.0,35.6702,35.8391,35.6603,35.7795,98581.0
2025-04-03 10:45:00,36.01,36.15,35.99,36.06,97342.0,35.7795,35.9186,35.7596,35.8292,97342.0
2025-04-03 10:50:00,36.06,36.08,35.81,35.91,107038.0,35.8292,35.8491,35.5808,35.6802,107038.0
2025-04-03 10:55:00,35.9,36.0,35.85,35.86,55922.0,35.6702,35.7696,35.6205,35.6305,55922.0
2025-04-03 11:00:00,35.85,35.87,35.65,35.75,86810.0,35.6205,35.6404,35.4218,35.5212,86810.0
2025-04-03 11:05:00,35.76,35.76,35.59,35.61,97089.0,35.5311,35.5311,35.3622,35.3821,97089.0
2025-04-03 11:10:00,35.61,35.74,35.61,35.68,75028.0,35.3821,35.5112,35.3821,35.4516,75028.0
2025-04-03 11:15:00,35.68,35.82,35.64,35.73,167495.0,35.4516,35.5907,35.4119,35.5013,167495.0
2025-04-03 11:20:00,35.72,35.72,35.58,35.59,75660.0,35.4914,35.4914,35.3523,35.3622,75660.0
2025-04-03 11:25:00,35.59,35.69,35.56,35.64,83921.0,35.3622,35.4616,35.3324,35.4119,83921.0
2025-04-03 11:30:00,35.64,35.77,35.63,35.72,67327.0,35.4119,35.5411,35.402,35.4914,67327.0
2025-04-03 11:35:00,35.74,35.93,35.66,35.85,171815.0,35.5112,35.7,35.4318,35.6205,171815.0
2025-04-03 11:40:00,35.85,35.86,35.73,35.78,25053.0,35.6205,35.6305,35.5013,35.551,25053.0
2025-04-03 11:45:00,35.77,35.84,35.72,35.73,56980.0,35.5411,35.6106,35.4914,35.5013,56980.0
2025-04-03 11:50:00,35.73,35.87,35.68,35.87,33717.0,35.5013,35.6404,35.4516,35.6404,33717.0
2025-04-03 11:55:00,35.87,36.24,35.86,36.12,39748.0,35.6404,36.008,35.6305,35.8888,39748.0
2025-04-03 12:00:00,36.12,36.18,36.03,36.04,19161.0,35.8888,35.9484,35.7994,35.8093,19161.0
2025-04-03 12:05:00,36.05,36.19,36.05,36.09,29687.0,35.8193,35.9584,35.8193,35.859,29687.0
2025-04-03 12:10:00,36.09,36.25,36.08,36.16,12552.0,35.859,36.018,35.8491,35.9286,12552.0
2025-04-03 12:15:00,36.2,36.32,36.2,36.3,27656.0,35.9683,36.0875,35.9683,36.0677,27656.0
2025-04-03 12:20:00,36.28,36.3,36.19,36.22,15759.0,36.0478,36.0677,35.9584,35.9882,15759.0
2025-04-03 12:25:00,36.23,36.33,36.15,36.32,28371.0,35.9981,36.0975,35.9186,36.0875,28371.0
2025-04-03 12:30:00,36.31,36.46,36.24,36.45,69718.0,36.0776,36.2266,36.008,36.2167,69718.0
2025-04-03 12:35:00,36.46,36.5,36.4,36.47,68137.0,36.2266,36.2664,36.167,36.2366,68137.0
2025-04-03 12:40:00,36.47,36.65,36.45,36.54,64468.0,36.2366,36.4154,36.2167,36.3061,64468.0
2025-04-03 12:45:00,36.55,36.59,36.43,36.5,55056.0,36.3161,36.3558,36.1968,36.2664,55056.0
2025-04-03 12:50:00,36.52,36.52,36.29,36.29,18460.0,36.2863,36.2863,36.0577,36.0577,18460.0
2025-04-03 12:55:00,36.28,36.38,36.23,36.37,23437.0,36.0478,36.1472,35.9981,36.1372,23437.0
2025-04-03 13:00:00,36.38,36.39,36.3,36.36,17575.0,36.1472,36.1571,36.0677,36.1273,17575.0
2025-04-03 13:05:00,36.35,36.48,36.35,36.36,46065.0,36.1173,36.2465,36.1173,36.1273,46065.0
2025-04-03 13:10:00,36.35,36.35,36.25,36.26,23145.0,36.1173,36.1173,36.018,36.0279,23145.0
2025-04-03 13:15:00,36.26,36.31,36.23,36.25,57179.0,36.0279,36.0776,35.9981,36.018,57179.0
2025-04-03 13:20:00,36.26,36.26,36.17,36.2,21275.0,36.0279,36.0279,35.9385,35.9683,21275.0
2025-04-03 13:25:00,36.22,36.33,36.21,36.3,35272.0,35.9882,36.0975,35.9782,36.0677,35272.0
2025-04-03 13:30:00,36.29,36.35,36.26,36.34,43943.0,36.0577,36.1173,36.0279,36.1074,43943.0
2025-04-03 13:35:00,36.34,36.42,36.34,36.38,38362.0,36.1074,36.1869,36.1074,36.1472,38362.0
2025-04-03 13:40:00,36.4,36.4,36.32,36.36,21381.0,36.167,36.167,36.0875,36.1273,21381.0
2025-04-03 13:45:00,36.36,36.36,36.28,36.31,20890.0,36.1273,36.1273,36.0478,36.0776,20890.0
2025-04-03 13:50:00,36.32,36.41,36.3,36.4,40795.0,36.0875,36.177,36.0677,36.167,40795.0
2025-04-03 13:55:00,36.4,36.41,36.34,36.34,33761.0,36.167,36.177,36.1074,36.1074,33761.0
2025-04-03 14:00:00,36.35,36.39,36.31,36.35,26407.0,36.1173,36.1571,36.0776,36.1173,26407.0
2025-04-03 14:05:00,36.35,36.39,36.32,36.37,37179.0,36.1173,36.1571,36.0875,36.1372,37179.0
2025-04-03 14:10:00,36.37,36.43,36.34,36.39,37342.0,36.1372,36.1968,36.1074,36.1571,37342.0
2025-04-03 14:15:00,36.39,36.45,36.37,36.38,32738.0,36.1571,36.2167,36.1372,36.1472,32738.0
2025-04-03 14:20:00,36.39,36.41,36.33,36.37,40245.0,36.1571,36.177,36.0975,36.1372,40245.0
2025-04-03 14:25:00,36.37,36.4,36.36,36.37,35752.0,36.1372,36.167,36.1273,36.1372,35752.0
2025-04-03 14:30:00,36.38,36.41,36.3,36.31,50759.0,36.1472,36.177,36.0677,36.0776,50759.0
2025-04-03 14:35:00,36.31,36.4,36.31,36.34,33741.0,36.0776,36.167,36.0776,36.1074,33741.0
2025-04-03 14:40:00,36.34,36.36,36.3,36.36,71345.0,36.1074,36.1273,36.0677,36.1273,71345.0
2025-04-03 14:45:00,36.35,36.54,36.35,36.47,43186.0,36.1173,36.3061,36.1173,36.2366,43186.0
2025-04-03 14:50:00,36.47,36.5,36.43,36.48,33693.0,36.2366,36.2664,36.1968,36.2465,33693.0
2025-04-03 14:55:00,36.5,36.52,36.44,36.5,104023.0,36.2664,36.2863,36.2068,36.2664,104023.0
2025-04-03 15:00:00,36.5,36.62,36.45,36.48,113419.0,36.2664,36.3856,36.2167,36.2465,113419.0
2025-04-03 15:05:00,36.49,36.62,36.48,36.52,111259.0,36.2564,36.3856,36.2465,36.2863,111259.0
2025-04-03 15:10:00,36.51,36.58,36.48,36.54,89049.0,36.2763,36.3459,36.2465,36.3061,89049.0
2025-04-03 15:15:00,36.55,36.56,36.36,36.4,88073.0,36.3161,36.326,36.1273,36.167,88073.0
2025-04-03 15:20:00,36.41,36.45,36.33,36.38,136727.0,36.177,36.2167,36.0975,36.1472,136727.0
2025-04-03 15:25:00,36.37,36.46,36.34,36.43,92753.0,36.1372,36.2266,36.1074,36.1968,92753.0
2025-04-03 15:30:00,36.44,36.46,36.27,36.28,297410.0,36.2068,36.2266,36.0379,36.0478,297410.0
2025-04-03 15:35:00,36.28,36.41,36.24,36.34,93816.0,36.0478,36.177,36.008,36.1074,93816.0
2025-04-03 15:40:00,36.34,36.4,36.3,36.4,107172.0,36.1074,36.167,36.0677,36.167,107172.0
2025-04-03 15:45:00,36.4,36.46,36.37,36.43,193899.0,36.167,36.2266,36.1372,36.1968,193899.0
2025-04-03 15:50:00,36.42,36.42,36.16,36.26,219001.0,36.1869,36.1869,35.9286,36.0279,219001.0
2025-04-03 15:55:00,36.26,36.47,36.24,36.41,995545.0,36.0279,36.2366,36.008,36.177,995545.0
2025-04-04 09:30:00,35.0,35.17,34.5,34.59,174119.0,34.776,34.9449,34.2792,34.3686,174119.0
2025-04-04 09:35:00,34.56,34.61,34.32,34.43,70337.0,34.3388,34.3885,34.1003,34.2096,70337.0
2025-04-04 09:40:00,34.44,34.7,34.29,34.6,95785.0,34.2196,34.4779,34.0705,34.3785,95785.0
2025-04-04 09:45:00,34.57,34.66,34.28,34.28,49872.0,34.3487,34.4382,34.0606,34.0606,49872.0
2025-04-04 09:50:00,34.28,34.34,33.89,33.93,184857.0,34.0606,34.1202,33.6731,33.7128,184857.0
2025-04-04 09:55:00,33.93,34.2,33.86,34.1,106021.0,33.7128,33.9811,33.6433,33.8817,106021.0
2025-04-04 10:00:00,34.08,34.14,33.93,34.07,123524.0,33.8619,33.9215,33.7128,33.8519,123524.0
2025-04-04 10:05:00,34.07,34.1,33.89,33.97,42297.0,33.8519,33.8817,33.6731,33.7526,42297.0
2025-04-04 10:10:00,33.95,33.99,33.67,33.81,124873.0,33.7327,33.7725,33.4545,33.5936,124873.0
2025-04-04 10:15:00,33.81,33.81,33.6,33.67,47619.0,33.5936,33.5936,33.3849,33.4545,47619.0
2025-04-04 10:20:00,33.66,33.83,33.61,33.69,56714.0,33.4446,33.6135,33.3949,33.4744,56714.0
2025-04-04 10:25:00,33.67,33.7,33.47,33.48,143528.0,33.4545,33.4843,33.2558,33.2657,143528.0
2025-04-04 10:30:00,33.47,33.62,33.27,33.34,105130.0,33.2558,33.4048,33.0571,33.1266,105130.0
2025-04-04 10:35:00,33.33,33.37,33.18,33.3,163499.0,33.1167,33.1564,32.9676,33.0869,163499.0
2025-04-04 10:40:00,33.29,33.47,33.13,33.16,141229.0,33.0769,33.2558,32.918,32.9478,141229.0
2025-04-04 10:45:00,33.16,33.18,32.92,32.93,65213.0,32.9478,32.9676,32.7093,32.7192,65213.0
2025-04-04 10:50:00,32.92,33.12,32.74,32.99,323662.0,32.7093,32.908,32.5305,32.7789,323662.0
2025-04-04 10:55:00,33.03,33.25,32.98,33.23,76571.0,32.8186,33.0372,32.7689,33.0173,76571.0
2025-04-04 11:00:00,33.21,33.85,33.13,33.81,57473.0,32.9974,33.6333,32.918,33.5936,57473.0
2025-04-04 11:05:00,33.83,34.03,33.7,33.91,103545.0,33.6135,33.8122,33.4843,33.693,103545.0
2025-04-04 11:10:00,33.94,34.33,33.85,34.25,49643.0,33.7228,34.1103,33.6333,34.0308,49643.0
2025-04-04 11:15:00,34.27,34.43,34.14,34.14,46775.0,34.0507,34.2096,33.9215,33.9215,46775.0
2025-04-04 11:20:00,34.13,34.44,34.13,34.25,52798.0,33.9116,34.2196,33.9116,34.0308,52798.0
2025-04-04 11:25:00,34.23,34.23,33.72,33.72,45117.0,34.0109,34.0109,33.5042,33.5042,45117.0
2025-04-04 11:30:00,33.71,33.78,33.63,33.68,47898.0,33.4942,33.5638,33.4148,33.4644,47898.0
2025-04-04 11:35:00,33.68,33.76,33.51,33.7,99549.0,33.4644,33.5439,33.2955,33.4843,99549.0
2025-04-04 11:40:00,33.7,33.92,33.67,33.82,35886.0,33.4843,33.7029,33.4545,33.6035,35886.0
2025-04-04 11:45:00,33.8,33.98,33.68,33.95,35141.0,33.5837,33.7625,33.4644,33.7327,35141.0
2025-04-04 11:50:00,33.93,33.97,33.66,33.69,30687.0,33.7128,33.7526,33.4446,33.4744,30687.0
2025-04-04 11:55:00,33.73,33.77,33.6,33.65,35513.0,33.5141,33.5539,33.3849,33.4346,35513.0
2025-04-04 12:00:00,33.69,33.77,33.63,33.63,44927.0,33.4744,33.5539,33.4148,33.4148,44927.0
2025-04-04 12:05:00,33.63,33.8,33.62,33.65,40178.0,33.4148,33.5837,33.4048,33.4346,40178.0
2025-04-04 12:10:00,33.66,33.85,33.66,33.79,33571.0,33.4446,33.6333,33.4446,33.5737,33571.0
2025-04-04 12:15:00,33.81,33.83,33.63,33.64,27253.0,33.5936,33.6135,33.4148,33.4247,27253.0
2025-04-04 12:20:00,33.64,33.67,33.59,33.64,19279.0,33.4247,33.4545,33.375,33.4247,19279.0
2025-04-04 12:25:00,33.65,33.68,33.6,33.62,15753.0,33.4346,33.4644,33.3849,33.4048,15753.0
2025-04-04 12:30:00,33.61,33.63,33.49,33.5,22896.0,33.3949,33.4148,33.2757,33.2856,22896.0
2025-04-04 12:35:00,33.49,33.65,33.46,33.61,27792.0,33.2757,33.4346,33.2458,33.3949,27792.0
2025-04-04 12:40:00,33.61,33.61,33.35,33.35,26127.0,33.3949,33.3949,33.1365,33.1365,26127.0
2025-04-04 12:45:00,33.35,33.4,33.3,33.3,33192.0,33.1365,33.1862,33.0869,33.0869,33192.0
2025-04-04 12:50:00,33.3,33.36,33.28,33.32,62246.0,33.0869,33.1465,33.067,33.1067,62246.0
2025-04-04 12:55:00,33.33,33.47,33.31,33.41,34708.0,33.1167,33.2558,33.0968,33.1962,34708.0
2025-04-04 13:00:00,33.4,33.51,33.35,33.4,21614.0,33.1862,33.2955,33.1365,33.1862,21614.0
2025-04-04 13:05:00,33.41,33.45,33.36,33.41,22018.0,33.1962,33.2359,33.1465,33.1962,22018.0
2025-04-04 13:10:00,33.4,33.45,33.31,33.34,37968.0,33.1862,33.2359,33.0968,33.1266,37968.0
2025-04-04 13:15:00,33.34,33.34,33.24,33.34,86352.0,33.1266,33.1266,33.0273,33.1266,86352.0
2025-04-04 13:20:00,33.3,33.39,33.28,33.39,37934.0,33.0869,33.1763,33.067,33.1763,37934.0
2025-04-04 13:25:00,33.41,33.48,33.4,33.45,37921.0,33.1962,33.2657,33.1862,33.2359,37921.0
2025-04-04 13:30:00,33.42,33.52,33.31,33.44,78334.0,33.2061,33.3055,33.0968,33.226,78334.0
2025-04-04 13:35:00,33.46,33.77,33.46,33.76,29092.0,33.2458,33.5539,33.2458,33.5439,29092.0
2025-04-04 13:40:00,33.76,33.92,33.69,33.92,132454.0,33.5439,33.7029,33.4744,33.7029,132454.0
2025-04-04 13:45:00,33.92,33.95,33.73,33.78,152088.0,33.7029,33.7327,33.5141,33.5638,152088.0
2025-04-04 13:50:00,33.79,33.83,33.72,33.83,56569.0,33.5737,33.6135,33.5042,33.6135,56569.0
2025-04-04 13:55:00,33.82,33.83,33.72,33.8,278644.0,33.6035,33.6135,33.5042,33.5837,278644.0
2025-04-04 14:00:00,33.8,33.84,33.75,33.82,185809.0,33.5837,33.6234,33.534,33.6035,185809.0
2025-04-04 14:05:00,33.83,33.89,33.72,33.73,363332.0,33.6135,33.6731,33.5042,33.5141,363332.0
2025-04-04 14:10:00,33.73,33.75,33.6,33.61,41205.0,33.5141,33.534,33.3849,33.3949,41205.0
2025-04-04 14:15:00,33.6,33.61,33.5,33.52,29290.0,33.3849,33.3949,33.2856,33.3055,29290.0
2025-04-04 14:20:00,33.51,33.53,33.35,33.35,276967.0,33.2955,33.3154,33.1365,33.1365,276967.0
2025-04-04 14:25:00,33.37,33.37,33.24,33.24,122518.0,33.1564,33.1564,33.0273,33.0273,122518.0
2025-04-04 14:30:00,33.25,33.37,33.24,33.31,74208.0,33.0372,33.1564,33.0273,33.0968,74208.0
2025-04-04 14:35:00,33.3,33.32,33.23,33.23,57211.0,33.0869,33.1067,33.0173,33.0173,57211.0
2025-04-04 14:40:00,33.24,33.25,33.09,33.11,89622.0,33.0273,33.0372,32.8782,32.8981,89622.0
2025-04-04 14:45:00,33.11,33.36,33.08,33.34,117191.0,32.8981,33.1465,32.8683,33.1266,117191.0
2025-04-04 14:50:00,33.34,33.38,33.23,33.32,79896.0,33.1266,33.1664,33.0173,33.1067,79896.0
2025-04-04 14:55:00,33.3,33.35,33.23,33.25,69376.0,33.0869,33.1365,33.0173,33.0372,69376.0
2025-04-04 15:00:00,33.25,33.31,33.2,33.27,44796.0,33.0372,33.0968,32.9875,33.0571,44796.0
2025-04-04 15:05:00,33.28,33.33,33.19,33.23,49509.0,33.067,33.1167,32.9776,33.0173,49509.0
2025-04-04 15:10:00,33.24,33.42,33.22,33.41,73722.0,33.0273,33.2061,33.0074,33.1962,73722.0
2025-04-04 15:15:00,33.41,33.46,33.35,33.41,104399.0,33.1962,33.2458,33.1365,33.1962,104399.0
2025-04-04 15:20:00,33.42,33.63,33.42,33.63,70798.0,33.2061,33.4148,33.2061,33.4148,70798.0
2025-04-04 15:25:00,33.62,33.67,33.5,33.61,115925.0,33.4048,33.4545,33.2856,33.3949,115925.0
2025-04-04 15:30:00,33.59,33.72,33.52,33.7,125782.0,33.375,33.5042,33.3055,33.4843,125782.0
2025-04-04 15:35:00,33.7,33.76,33.59,33.67,75132.0,33.4843,33.5439,33.375,33.4545,75132.0
2025-04-04 15:40:00,33.7,33.73,33.61,33.69,101695.0,33.4843,33.5141,33.3949,33.4744,101695.0
2025-04-04 15:45:00,33.69,33.77,33.55,33.59,143673.0,33.4744,33.5539,33.3353,33.375,143673.0
2025-04-04 15:50:00,33.59,33.59,33.24,33.35,265982.0,33.375,33.375,33.0273,33.1365,265982.0
2025-04-04 15:55:00,33.35,33.41,33.18,33.35,752097.0,33.1365,33.1962,32.9676,33.1365,752097.0
2025-04-07 09:30:00,32.36,32.43,31.87,32.1,301933.0,32.1529,32.2224,31.666,31.8945,301933.0
2025-04-07 09:35:00,32.18,32.21,31.76,32.0,50864.0,31.974,32.0038,31.5567,31.7952,50864.0
2025-04-07 09:40:00,32.05,32.05,31.72,31.8,46146.0,31.8449,31.8449,31.517,31.5965,46146.0
2025-04-07 09:45:00,31.83,32.29,31.75,32.19,70523.0,31.6263,32.0833,31.5468,31.984,70523.0
2025-04-07 09:50:00,32.2,32.43,32.14,32.39,72921.0,31.9939,32.2224,31.9343,32.1827,72921.0
2025-04-07 09:55:00,32.41,32.66,32.33,32.65,75666.0,32.2026,32.451,32.1231,32.441,75666.0
2025-04-07 10:00:00,32.65,32.69,32.33,32.37,76088.0,32.441,32.4808,32.1231,32.1628,76088.0
2025-04-07 10:05:00,32.34,32.63,32.33,32.48,74827.0,32.133,32.4212,32.1231,32.2721,74827.0
2025-04-07 10:10:00,32.48,33.76,32.48,33.59,87943.0,32.2721,33.5439,32.2721,33.375,87943.0
2025-04-07 10:15:00,33.63,34.11,33.41,33.48,145262.0,33.4148,33.8917,33.1962,33.2657,145262.0
2025-04-07 10:20:00,33.46,33.49,32.53,32.54,133607.0,33.2458,33.2757,32.3218,32.3317,133607.0
2025-04-07 10:25:00,32.56,32.71,32.28,32.32,171081.0,32.3516,32.5006,32.0734,32.1131,171081.0
2025-04-07 10:30:00,32.33,32.61,32.26,32.26,148660.0,32.1231,32.4013,32.0535,32.0535,148660.0
2025-04-07 10:35:00,32.27,32.3,31.93,31.97,98483.0,32.0635,32.0933,31.7256,31.7654,98483.0
2025-04-07 10:40:00,31.95,32.31,31.86,32.31,66729.0,31.7455,32.1032,31.6561,32.1032,66729.0
2025-04-07 10:45:00,32.3,32.45,32.23,32.45,28033.0,32.0933,32.2423,32.0237,32.2423,28033.0
2025-04-07 10:50:00,32.46,33.01,32.42,32.99,42276.0,32.2522,32.7987,32.2125,32.7789,42276.0
2025-04-07 10:55:00,32.98,32.98,32.69,32.76,37497.0,32.7689,32.7689,32.4808,32.5503,37497.0
2025-04-07 11:00:00,32.73,32.93,32.65,32.85,28770.0,32.5205,32.7192,32.441,32.6397,28770.0
2025-04-07 11:05:00,32.85,32.86,32.37,32.39,36677.0,32.6397,32.6497,32.1628,32.1827,36677.0
2025-04-07 11:10:00,32.37,32.41,31.91,31.95,49425.0,32.1628,32.2026,31.7058,31.7455,49425.0
2025-04-07 11:15:00,31.97,32.08,31.79,32.02,94142.0,31.7654,31.8747,31.5865,31.8151,94142.0
2025-04-07 11:20:00,31.99,32.17,31.77,31.77,107849.0,31.7853,31.9641,31.5667,31.5667,107849.0
2025-04-07 11:25:00,31.75,31.79,31.65,31.67,65788.0,31.5468,31.5865,31.4474,31.4673,65788.0
2025-04-07 11:30:00,31.7,32.03,31.7,31.86,79950.0,31.4971,31.825,31.4971,31.6561,79950.0
2025-04-07 11:35:00,31.85,32.1,31.85,32.05,86162.0,31.6461,31.8945,31.6461,31.8449,86162.0
2025-04-07 11:40:00,32.04,32.37,32.04,32.36,57612.0,31.8349,32.1628,31.8349,32.1529,57612.0
2025-04-07 11:45:00,32.37,32.37,32.14,32.18,31459.0,32.1628,32.1628,31.9343,31.974,31459.0
2025-04-07 11:50:00,32.18,32.3,31.9,31.95,26951.0,31.974,32.0933,31.6958,31.7455,26951.0
2025-04-07 11:55:00,31.91,32.03,31.87,31.87,28783.0,31.7058,31.825,31.666,31.666,28783.0
2025-04-07 12:00:00,31.86,31.88,31.71,31.79,37627.0,31.6561,31.676,31.507,31.5865,37627.0
2025-04-07 12:05:00,31.75,31.76,31.57,31.62,39611.0,31.5468,31.5567,31.3679,31.4176,39611.0
2025-04-07 12:10:00,31.61,31.67,31.49,31.6,64736.0,31.4077,31.4673,31.2885,31.3977,64736.0
2025-04-07 12:15:00,31.59,31.71,31.55,31.7,38729.0,31.3878,31.507,31.3481,31.4971,38729.0
2025-04-07 12:20:00,31.68,31.72,31.52,31.61,45479.0,31.4772,31.517,31.3183,31.4077,45479.0
2025-04-07 12:25:00,31.61,31.82,31.61,31.77,32116.0,31.4077,31.6163,31.4077,31.5667,32116.0
2025-04-07 12:30:00,31.76,32.0,31.76,32.0,42026.0,31.5567,31.7952,31.5567,31.7952,42026.0
2025-04-07 12:35:00,31.98,31.98,31.8,31.8,24538.0,31.7753,31.7753,31.5965,31.5965,24538.0
2025-04-07 12:40:00,31.84,31.87,31.66,31.71,27971.0,31.6362,31.666,31.4574,31.507,27971.0
2025-04-07 12:45:00,31.68,31.68,31.42,31.45,51506.0,31.4772,31.4772,31.2189,31.2487,51506.0
2025-04-07 12:50:00,31.45,31.59,31.44,31.57,148032.0,31.2487,31.3878,31.2388,31.3679,148032.0
2025-04-07 12:55:00,31.56,31.59,31.45,31.53,103748.0,31.358,31.3878,31.2487,31.3282,103748.0
2025-04-07 13:00:00,31.52,32.04,31.5,31.78,159770.0,31.3183,31.8349,31.2984,31.5766,159770.0
2025-04-07 13:05:00,31.76,31.8,31.63,31.67,53224.0,31.5567,31.5965,31.4276,31.4673,53224.0
2025-04-07 13:10:00,31.68,32.06,31.63,32.02,52303.0,31.4772,31.8548,31.4276,31.8151,52303.0
2025-04-07 13:15:00,32.01,32.17,31.95,32.1,58579.0,31.8051,31.9641,31.7455,31.8945,58579.0
2025-04-07 13:20:00,32.11,32.13,31.99,32.02,46795.0,31.9045,31.9244,31.7853,31.8151,46795.0
2025-04-07 13:25:00,31.99,32.18,31.9,32.18,75030.0,31.7853,31.974,31.6958,31.974,75030.0
2025-04-07 13:30:00,32.16,32.21,31.98,32.1,56485.0,31.9542,32.0038,31.7753,31.8945,56485.0
2025-04-07 13:35:00,32.09,32.23,32.03,32.16,40293.0,31.8846,32.0237,31.825,31.9542,40293.0
2025-04-07 13:40:00,32.18,32.21,32.04,32.17,66749.0,31.974,32.0038,31.8349,31.9641,66749.0
2025-04-07 13:45:00,32.18,32.47,32.11,32.3,62774.0,31.974,32.2622,31.9045,32.0933,62774.0
2025-04-07 13:50:00,32.29,32.35,32.22,32.25,40177.0,32.0833,32.1429,32.0138,32.0436,40177.0
2025-04-07 13:55:00,32.25,32.25,32.08,32.22,71336.0,32.0436,32.0436,31.8747,32.0138,71336.0
2025-04-07 14:00:00,32.25,32.28,32.1,32.1,74882.0,32.0436,32.0734,31.8945,31.8945,74882.0
2025-04-07 14:05:00,32.1,32.11,31.93,32.02,54862.0,31.8945,31.9045,31.7256,31.8151,54862.0
2025-04-07 14:10:00,32.02,32.14,31.88,31.97,66145.0,31.8151,31.9343,31.676,31.7654,66145.0
2025-04-07 14:15:00,31.96,32.24,31.96,32.18,42437.0,31.7554,32.0337,31.7554,31.974,42437.0
2025-04-07 14:20:00,32.18,32.35,32.12,32.21,49050.0,31.974,32.1429,31.9144,32.0038,49050.0
2025-04-07 14:25:00,32.22,32.23,31.86,31.88,60456.0,32.0138,32.0237,31.6561,31.676,60456.0
2025-04-07 14:30:00,31.89,31.99,31.89,31.94,34290.0,31.6859,31.7853,31.6859,31.7356,34290.0
2025-04-07 14:35:00,31.92,32.07,31.92,32.06,45624.0,31.7157,31.8647,31.7157,31.8548,45624.0
2025-04-07 14:40:00,32.07,32.13,31.95,31.99,42485.0,31.8647,31.9244,31.7455,31.7853,42485.0
2025-04-07 14:45:00,31.99,32.03,31.85,31.95,40499.0,31.7853,31.825,31.6461,31.7455,40499.0
2025-04-07 14:50:00,31.95,31.98,31.76,31.77,40698.0,31.7455,31.7753,31.5567,31.5667,40698.0
2025-04-07 14:55:00,31.77,31.78,31.66,31.67,74511.0,31.5667,31.5766,31.4574,31.4673,74511.0
2025-04-07 15:00:00,31.67,31.87,31.65,31.7,48472.0,31.4673,31.666,31.4474,31.4971,48472.0
2025-04-07 15:05:00,31.72,31.75,31.61,31.64,55547.0,31.517,31.5468,31.4077,31.4375,55547.0
2025-04-07 15:10:00,31.62,31.78,31.6,31.66,57303.0,31.4176,31.5766,31.3977,31.4574,57303.0
2025-04-07 15:15:00,31.68,31.92,31.62,31.91,90148.0,31.4772,31.7157,31.4176,31.7058,90148.0
2025-04-07 15:20:00,31.92,31.93,31.69,31.72,61447.0,31.7157,31.7256,31.4872,31.517,61447.0
2025-04-07 15:25:00,31.74,31.79,31.61,31.61,86247.0,31.5369,31.5865,31.4077,31.4077,86247.0
2025-04-07 15:30:00,31.61,32.02,31.6,31.94,85371.0,31.4077,31.8151,31.3977,31.7356,85371.0
2025-04-07 15:35:00,31.94,32.13,31.9,32.02,97341.0,31.7356,31.9244,31.6958,31.8151,97341.0
2025-04-07 15:40:00,32.02,32.02,31.81,31.84,141819.0,31.8151,31.8151,31.6064,31.6362,141819.0
2025-04-07 15:45:00,31.83,31.95,31.79,31.95,177778.0,31.6263,31.7455,31.5865,31.7455,177778.0
2025-04-07 15:50:00,31.96,32.09,31.84,32.08,228086.0,31.7554,31.8846,31.6362,31.8747,228086.0
2025-04-07 15:55:00,32.09,32.18,32.05,32.09,756711.0,31.8846,31.974,31.8449,31.8846,756711.0
2025-04-08 09:30:00,32.99,33.1,32.1,32.11,166556.0,32.7789,32.8881,31.8945,31.9045,166556.0
2025-04-08 09:35:00,32.09,32.14,31.89,32.08,153563.0,31.8846,31.9343,31.6859,31.8747,153563.0
2025-04-08 09:40:00,32.06,32.28,31.95,32.14,185012.0,31.8548,32.0734,31.7455,31.9343,185012.0
2025-04-08 09:45:00,32.15,32.22,32.01,32.01,92285.0,31.9442,32.0138,31.8051,31.8051,92285.0
2025-04-08 09:50:00,32.03,32.37,31.99,32.32,142990.0,31.825,32.1628,31.7853,32.1131,142990.0
2025-04-08 09:55:00,32.29,32.3,32.11,32.21,176126.0,32.0833,32.0933,31.9045,32.0038,176126.0
2025-04-08 10:00:00,32.21,32.41,32.17,32.28,175833.0,32.0038,32.2026,31.9641,32.0734,175833.0
2025-04-08 10:05:00,32.27,32.36,32.12,32.23,97391.0,32.0635,32.1529,31.9144,32.0237,97391.0
2025-04-08 10:10:00,32.24,32.48,32.21,32.41,99342.0,32.0337,32.2721,32.0038,32.2026,99342.0
2025-04-08 10:15:00,32.41,32.64,32.38,32.59,167697.0,32.2026,32.4311,32.1728,32.3814,167697.0
2025-04-08 10:20:00,32.59,32.62,32.32,32.32,154756.0,32.3814,32.4112,32.1131,32.1131,154756.0
2025-04-08 10:25:00,32.34,32.79,32.32,32.59,183423.0,32.133,32.5801,32.1131,32.3814,183423.0
2025-04-08 10:30:00,32.6,32.78,32.46,32.78,96663.0,32.3913,32.5702,32.2522,32.5702,96663.0
2025-04-08 10:35:00,32.79,33.06,32.78,32.9,261634.0,32.5801,32.8484,32.5702,32.6894,261634.0
2025-04-08 10:40:00,32.9,32.92,32.58,32.61,49811.0,32.6894,32.7093,32.3715,32.4013,49811.0
2025-04-08 10:45:00,32.59,32.64,32.35,32.36,49586.0,32.3814,32.4311,32.1429,32.1529,49586.0
2025-04-08 10:50:00,32.37,32.42,32.31,32.34,21469.0,32.1628,32.2125,32.1032,32.133,21469.0
2025-04-08 10:55:00,32.32,32.32,32.13,32.13,25404.0,32.1131,32.1131,31.9244,31.9244,25404.0
2025-04-08 11:00:00,32.12,32.24,32.07,32.14,50384.0,31.9144,32.0337,31.8647,31.9343,50384.0
2025-04-08 11:05:00,32.14,32.22,32.11,32.16,56886.0,31.9343,32.0138,31.9045,31.9542,56886.0
2025-04-08 11:10:00,32.16,32.18,32.07,32.08,36805.0,31.9542,31.974,31.8647,31.8747,36805.0
2025-04-08 11:15:00,32.08,32.1,31.94,32.1,44730.0,31.8747,31.8945,31.7356,31.8945,44730.0
2025-04-08 11:20:00,32.1,32.12,31.92,31.94,112016.0,31.8945,31.9144,31.7157,31.7356,112016.0
2025-04-08 11:25:00,31.94,32.06,31.91,31.97,53144.0,31.7356,31.8548,31.7058,31.7654,53144.0
2025-04-08 11:30:00,31.97,32.11,31.96,32.08,73460.0,31.7654,31.9045,31.7554,31.8747,73460.0
2025-04-08 11:35:00,32.05,32.21,32.03,32.17,44817.0,31.8449,32.0038,31.825,31.9641,44817.0
2025-04-08 11:40:00,32.18,32.31,32.13,32.15,63017.0,31.974,32.1032,31.9244,31.9442,63017.0
2025-04-08 11:45:00,32.15,32.25,32.09,32.12,179000.0,31.9442,32.0436,31.8846,31.9144,179000.0
2025-04-08 11:50:00,32.13,32.37,32.13,32.32,181429.0,31.9244,32.1628,31.9244,32.1131,181429.0
2025-04-08 11:55:00,32.33,32.34,32.22,32.26,49387.0,32.1231,32.133,32.0138,32.0535,49387.0
2025-04-08 12:00:00,32.26,32.27,32.18,32.27,34716.0,32.0535,32.0635,31.974,32.0635,34716.0
2025-04-08 12:05:00,32.27,32.36,32.22,32.22,23984.0,32.0635,32.1529,32.0138,32.0138,23984.0
2025-04-08 12:10:00,32.23,32.35,32.22,32.25,39433.0,32.0237,32.1429,32.0138,32.0436,39433.0
2025-04-08 12:15:00,32.26,32.26,32.17,32.2,37097.0,32.0535,32.0535,31.9641,31.9939,37097.0
2025-04-08 12:20:00,32.19,32.22,32.01,32.05,41202.0,31.984,32.0138,31.8051,31.8449,41202.0
2025-04-08 12:25:00,32.07,32.14,32.02,32.1,32621.0,31.8647,31.9343,31.8151,31.8945,32621.0
2025-04-08 12:30:00,32.13,32.2,31.9,31.93,75484.0,31.9244,31.9939,31.6958,31.7256,75484.0
2025-04-08 12:35:00,31.94,31.95,31.66,31.69,46828.0,31.7356,31.7455,31.4574,31.4872,46828.0
2025-04-08 12:40:00,31.69,31.7,31.45,31.55,82061.0,31.4872,31.4971,31.2487,31.3481,82061.0
2025-04-08 12:45:00,31.53,31.67,31.45,31.59,135013.0,31.3282,31.4673,31.2487,31.3878,135013.0
2025-04-08 12:50:00,31.62,31.63,31.42,31.47,67052.0,31.4176,31.4276,31.2189,31.2686,67052.0
2025-04-08 12:55:00,31.46,31.56,31.33,31.33,66878.0,31.2586,31.358,31.1295,31.1295,66878.0
2025-04-08 13:00:00,31.32,31.42,31.3,31.42,77184.0,31.1195,31.2189,31.0997,31.2189,77184.0
2025-04-08 13:05:00,31.46,31.49,31.13,31.14,51671.0,31.2586,31.2885,30.9308,30.9407,51671.0
2025-04-08 13:10:00,31.15,31.21,30.98,31.17,125213.0,30.9506,31.0102,30.7817,30.9705,125213.0
2025-04-08 13:15:00,31.17,31.29,31.14,31.19,77404.0,30.9705,31.0897,30.9407,30.9904,77404.0
2025-04-08 13:20:00,31.19,31.21,31.03,31.07,117600.0,30.9904,31.0102,30.8314,30.8711,117600.0
2025-04-08 13:25:00,31.06,31.15,31.0,31.04,81821.0,30.8612,30.9506,30.8016,30.8413,81821.0
2025-04-08 13:30:00,31.04,31.09,30.95,30.95,63711.0,30.8413,30.891,30.7519,30.7519,63711.0
2025-04-08 13:35:00,30.96,31.19,30.95,31.12,162107.0,30.7618,30.9904,30.7519,30.9208,162107.0
2025-04-08 13:40:00,31.13,31.43,31.11,31.33,63855.0,30.9308,31.2288,30.9109,31.1295,63855.0
2025-04-08 13:45:00,31.32,31.35,31.18,31.19,55500.0,31.1195,31.1493,30.9804,30.9904,55500.0
2025-04-08 13:50:00,31.18,31.26,31.14,31.18,36765.0,30.9804,31.0599,30.9407,30.9804,36765.0
2025-04-08 13:55:00,31.19,31.28,31.18,31.24,39176.0,30.9904,31.0798,30.9804,31.0401,39176.0
2025-04-08 14:00:00,31.23,31.27,31.14,31.21,34995.0,31.0301,31.0699,30.9407,31.0102,34995.0
2025-04-08 14:05:00,31.18,31.21,31.03,31.05,41427.0,30.9804,31.0102,30.8314,30.8513,41427.0
2025-04-08 14:10:00,31.05,31.1,30.99,31.01,78163.0,30.8513,30.9009,30.7917,30.8115,78163.0
2025-04-08 14:15:00,31.01,31.2,31.0,31.17,48551.0,30.8115,31.0003,30.8016,30.9705,48551.0
2025-04-08 14:20:00,31.19,31.19,31.06,31.11,40558.0,30.9904,30.9904,30.8612,30.9109,40558.0
2025-04-08 14:25:00,31.11,31.11,30.91,30.93,31596.0,30.9109,30.9109,30.7122,30.732,31596.0
2025-04-08 14:30:00,30.93,31.33,30.93,31.05,70120.0,30.732,31.1295,30.732,30.8513,70120.0
2025-04-08 14:35:00,31.04,31.06,30.91,30.98,31411.0,30.8413,30.8612,30.7122,30.7817,31411.0
2025-04-08 14:40:00,30.97,31.0,30.86,30.88,58167.0,30.7718,30.8016,30.6625,30.6824,58167.0
2025-04-08 14:45:00,30.88,31.06,30.87,31.04,66794.0,30.6824,30.8612,30.6724,30.8413,66794.0
2025-04-08 14:50:00,31.05,31.05,30.96,30.99,56212.0,30.8513,30.8513,30.7618,30.7917,56212.0
2025-04-08 14:55:00,30.97,30.98,30.87,30.87,33163.0,30.7718,30.7817,30.6724,30.6724,33163.0
2025-04-08 15:00:00,30.86,30.9,30.77,30.83,69389.0,30.6625,30.7022,30.5731,30.6327,69389.0
2025-04-08 15:05:00,30.83,30.86,30.7,30.71,52351.0,30.6327,30.6625,30.5035,30.5134,52351.0
2025-04-08 15:10:00,30.71,30.75,30.63,30.66,56962.0,30.5134,30.5532,30.434,30.4638,56962.0
2025-04-08 15:15:00,30.66,30.67,30.44,30.46,73592.0,30.4638,30.4737,30.2452,30.265,73592.0
2025-04-08 15:20:00,30.48,30.69,30.44,30.67,108167.0,30.2849,30.4936,30.2452,30.4737,108167.0
2025-04-08 15:25:00,30.69,30.76,30.65,30.66,77681.0,30.4936,30.5631,30.4538,30.4638,77681.0
2025-04-08 15:30:00,30.65,30.72,30.5,30.52,82361.0,30.4538,30.5234,30.3048,30.3247,82361.0
2025-04-08 15:35:00,30.51,30.51,30.24,30.24,80865.0,30.3147,30.3147,30.0465,30.0465,80865.0
2025-04-08 15:40:00,30.23,30.38,30.22,30.26,167028.0,30.0365,30.1856,30.0266,30.0663,167028.0
2025-04-08 15:45:00,30.26,30.29,30.18,30.21,145636.0,30.0663,30.0961,29.9868,30.0166,145636.0
2025-04-08 15:50:00,30.24,30.59,30.21,30.56,235518.0,30.0465,30.3942,30.0166,30.3644,235518.0
2025-04-08 15:55:00,30.54,30.74,30.46,30.67,670717.0,30.3445,30.5433,30.265,30.4737,670717.0
2025-04-09 09:30:00,30.81,31.27,30.52,30.87,141598.0,30.6128,31.0699,30.3247,30.6724,141598.0
2025-04-09 09:35:00,30.88,31.42,30.85,31.38,65283.0,30.6824,31.2189,30.6525,31.1792,65283.0
2025-04-09 09:40:00,31.38,31.48,31.04,31.12,49763.0,31.1792,31.2785,30.8413,30.9208,49763.0
2025-04-09 09:45:00,31.14,31.22,30.93,31.15,61030.0,30.9407,31.0202,30.732,30.9506,61030.0
2025-04-09 09:50:00,31.15,31.35,31.12,31.21,56116.0,30.9506,31.1493,30.9208,31.0102,56116.0
2025-04-09 09:55:00,31.21,31.31,31.08,31.13,75822.0,31.0102,31.1096,30.8811,30.9308,75822.0
2025-04-09 10:00:00,31.11,31.34,31.11,31.26,83609.0,30.9109,31.1394,30.9109,31.0599,83609.0
2025-04-09 10:05:00,31.25,31.25,30.89,30.9,52737.0,31.05,31.05,30.6923,30.7022,52737.0
2025-04-09 10:10:00,30.88,31.04,30.59,30.63,210985.0,30.6824,30.8413,30.3942,30.434,210985.0
2025-04-09 10:15:00,30.67,30.83,30.67,30.76,222569.0,30.4737,30.6327,30.4737,30.5631,222569.0
2025-04-09 10:20:00,30.76,30.85,30.61,30.74,96788.0,30.5631,30.6525,30.4141,30.5433,96788.0
2025-04-09 10:25:00,30.73,30.83,30.65,30.81,129105.0,30.5333,30.6327,30.4538,30.6128,129105.0
2025-04-09 10:30:00,30.81,30.99,30.71,30.96,385431.0,30.6128,30.7917,30.5134,30.7618,385431.0
2025-04-09 10:35:00,30.96,30.97,30.69,30.7,84844.0,30.7618,30.7718,30.4936,30.5035,84844.0
2025-04-09 10:40:00,30.69,30.75,30.61,30.68,81249.0,30.4936,30.5532,30.4141,30.4836,81249.0
2025-04-09 10:45:00,30.69,31.02,30.64,30.86,77249.0,30.4936,30.8215,30.4439,30.6625,77249.0
2025-04-09 10:50:00,30.86,30.9,30.66,30.72,86137.0,30.6625,30.7022,30.4638,30.5234,86137.0
2025-04-09 10:55:00,30.75,30.8,30.62,30.63,51979.0,30.5532,30.6029,30.424,30.434,51979.0
2025-04-09 11:00:00,30.63,30.9,30.62,30.9,63242.0,30.434,30.7022,30.424,30.7022,63242.0
2025-04-09 11:05:00,30.9,31.02,30.84,30.97,62752.0,30.7022,30.8215,30.6426,30.7718,62752.0
2025-04-09 11:10:00,30.97,31.08,30.92,31.01,46744.0,30.7718,30.8811,30.7221,30.8115,46744.0
2025-04-09 11:15:00,31.02,31.21,31.0,31.2,105426.0,30.8215,31.0102,30.8016,31.0003,105426.0
2025-04-09 11:20:00,31.2,31.24,31.05,31.13,70130.0,31.0003,31.0401,30.8513,30.9308,70130.0
2025-04-09 11:25:00,31.12,31.15,31.03,31.09,52422.0,30.9208,30.9506,30.8314,30.891,52422.0
2025-04-09 11:30:00,31.09,31.23,31.03,31.11,55087.0,30.891,31.0301,30.8314,30.9109,55087.0
2025-04-09 11:35:00,31.09,31.15,30.97,30.99,71536.0,30.891,30.9506,30.7718,30.7917,71536.0
2025-04-09 11:40:00,30.99,31.04,30.95,30.97,54335.0,30.7917,30.8413,30.7519,30.7718,54335.0
2025-04-09 11:45:00,30.97,31.22,30.97,31.07,76669.0,30.7718,31.0202,30.7718,30.8711,76669.0
2025-04-09 11:50:00,31.06,31.13,31.01,31.02,48258.0,30.8612,30.9308,30.8115,30.8215,48258.0
2025-04-09 11:55:00,31.01,31.02,30.86,30.92,53191.0,30.8115,30.8215,30.6625,30.7221,53191.0
2025-04-09 12:00:00,30.92,31.0,30.86,30.93,48784.0,30.7221,30.8016,30.6625,30.732,48784.0
2025-04-09 12:05:00,30.93,31.04,30.9,31.04,49337.0,30.732,30.8413,30.7022,30.8413,49337.0
2025-04-09 12:10:00,31.02,31.18,31.0,31.13,56267.0,30.8215,30.9804,30.8016,30.9308,56267.0
2025-04-09 12:15:00,31.12,31.21,31.1,31.19,49475.0,30.9208,31.0102,30.9009,30.9904,49475.0
2025-04-09 12:20:00,31.18,31.18,31.01,31.02,61586.0,30.9804,30.9804,30.8115,30.8215,61586.0
2025-04-09 12:25:00,31.01,31.08,30.92,30.93,62956.0,30.8115,30.8811,30.7221,30.732,62956.0
2025-04-09 12:30:00,30.91,31.07,30.89,31.01,39895.0,30.7122,30.8711,30.6923,30.8115,39895.0
2025-04-09 12:35:00,31.02,31.06,30.91,30.99,37433.0,30.8215,30.8612,30.7122,30.7917,37433.0
2025-04-09 12:40:00,30.99,31.0,30.82,30.88,52891.0,30.7917,30.8016,30.6227,30.6824,52891.0
2025-04-09 12:45:00,30.88,31.03,30.86,31.03,24041.0,30.6824,30.8314,30.6625,30.8314,24041.0
2025-04-09 12:50:00,31.03,31.1,30.97,31.1,26423.0,30.8314,30.9009,30.7718,30.9009,26423.0
2025-04-09 12:55:00,31.08,31.16,31.05,31.06,31933.0,30.8811,30.9606,30.8513,30.8612,31933.0
2025-04-09 13:00:00,31.08,31.5,31.06,31.5,58260.0,30.8811,31.2984,30.8612,31.2984,58260.0
2025-04-09 13:05:00,31.49,31.49,31.16,31.17,61376.0,31.2885,31.2885,30.9606,30.9705,61376.0
2025-04-09 13:10:00,31.19,31.19,31.07,31.11,25676.0,30.9904,30.9904,30.8711,30.9109,25676.0
2025-04-09 13:15:00,31.1,31.82,30.8,31.79,109701.0,30.9009,31.6163,30.6029,31.5865,109701.0
2025-04-09 13:20:00,31.8,32.45,31.66,32.36,220033.0,31.5965,32.2423,31.4574,32.1529,220033.0
2025-04-09 13:25:00,32.36,33.18,32.36,32.47,121006.0,32.1529,32.9676,32.1529,32.2622,121006.0
2025-04-09 13:30:00,32.53,32.9,32.45,32.84,202409.0,32.3218,32.6894,32.2423,32.6298,202409.0
2025-04-09 13:35:00,32.82,33.04,32.52,32.53,241461.0,32.6099,32.8285,32.3119,32.3218,241461.0
2025-04-09 13:40:00,32.53,32.84,32.46,32.62,143606.0,32.3218,32.6298,32.2522,32.4112,143606.0
2025-04-09 13:45:00,32.62,33.01,32.62,32.88,116057.0,32.4112,32.7987,32.4112,32.6696,116057.0
2025-04-09 13:50:00,32.86,33.01,32.75,33.01,134215.0,32.6497,32.7987,32.5404,32.7987,134215.0
2025-04-09 13:55:00,33.0,33.25,32.88,33.22,179298.0,32.7888,33.0372,32.6696,33.0074,179298.0
2025-04-09 14:00:00,33.25,33.38,33.02,33.28,368553.0,33.0372,33.1664,32.8087,33.067,368553.0
2025-04-09 14:05:00,33.28,33.39,32.9,33.07,218125.0,33.067,33.1763,32.6894,32.8583,218125.0
2025-04-09 14:10:00,33.06,33.38,33.03,33.26,144471.0,32.8484,33.1664,32.8186,33.0471,144471.0
2025-04-09 14:15:00,33.26,33.58,33.15,33.33,185275.0,33.0471,33.3651,32.9378,33.1167,185275.0
2025-04-09 14:20:00,33.33,33.67,33.28,33.57,116872.0,33.1167,33.4545,33.067,33.3551,116872.0
2025-04-09 14:25:00,33.57,33.72,33.45,33.59,96862.0,33.3551,33.5042,33.2359,33.375,96862.0
2025-04-09 14:30:00,33.59,33.76,33.49,33.54,100578.0,33.375,33.5439,33.2757,33.3253,100578.0
2025-04-09 14:35:00,33.54,33.66,33.47,33.58,155326.0,33.3253,33.4446,33.2558,33.3651,155326.0
2025-04-09 14:40:00,33.58,33.62,33.18,33.24,139935.0,33.3651,33.4048,32.9676,33.0273,139935.0
2025-04-09 14:45:00,33.22,33.38,33.08,33.32,102377.0,33.0074,33.1664,32.8683,33.1067,102377.0
2025-04-09 14:50:00,33.32,33.42,33.03,33.09,154874.0,33.1067,33.2061,32.8186,32.8782,154874.0
2025-04-09 14:55:00,33.06,33.13,32.79,32.84,111291.0,32.8484,32.918,32.5801,32.6298,111291.0
2025-04-09 15:00:00,32.84,33.17,32.77,33.17,118482.0,32.6298,32.9577,32.5603,32.9577,118482.0
2025-04-09 15:05:00,33.16,33.28,33.08,33.24,89464.0,32.9478,33.067,32.8683,33.0273,89464.0
2025-04-09 15:10:00,33.2,33.39,33.18,33.35,110518.0,32.9875,33.1763,32.9676,33.1365,110518.0
2025-04-09 15:15:00,33.37,33.53,33.31,33.42,124855.0,33.1564,33.3154,33.0968,33.2061,124855.0
2025-04-09 15:20:00,33.42,33.56,33.39,33.51,154757.0,33.2061,33.3452,33.1763,33.2955,154757.0
2025-04-09 15:25:00,33.52,33.72,33.49,33.66,92213.0,33.3055,33.5042,33.2757,33.4446,92213.0
2025-04-09 15:30:00,33.66,33.81,33.53,33.73,109947.0,33.4446,33.5936,33.3154,33.5141,109947.0
2025-04-09 15:35:00,33.73,33.74,33.47,33.63,111668.0,33.5141,33.5241,33.2558,33.4148,111668.0
2025-04-09 15:40:00,33.62,33.7,33.53,33.58,157259.0,33.4048,33.4843,33.3154,33.3651,157259.0
2025-04-09 15:45:00,33.58,33.72,33.53,33.68,180859.0,33.3651,33.5042,33.3154,33.4644,180859.0
2025-04-09 15:50:00,33.71,33.81,33.64,33.65,302759.0,33.4942,33.5936,33.4247,33.4346,302759.0
2025-04-09 15:55:00,33.65,33.76,33.63,33.72,533966.0,33.4346,33.5439,33.4148,33.5042,533966.0
2025-04-10 09:30:00,32.9,33.0,32.48,32.87,144484.0,32.6894,32.7888,32.2721,32.6596,144484.0
2025-04-10 09:35:00,32.96,32.96,32.49,32.7,52409.0,32.749,32.749,32.2821,32.4907,52409.0
2025-04-10 09:40:00,32.62,32.62,32.44,32.49,35664.0,32.4112,32.4112,32.2324,32.2821,35664.0
2025-04-10 09:45:00,32.56,32.7,32.47,32.51,53021.0,32.3516,32.4907,32.2622,32.3019,53021.0
2025-04-10 09:50:00,32.5,32.5,32.23,32.27,80375.0,32.292,32.292,32.0237,32.0635,80375.0
2025-04-10 09:55:00,32.25,32.27,32.07,32.15,45010.0,32.0436,32.0635,31.8647,31.9442,45010.0
2025-04-10 10:00:00,32.16,32.24,31.93,32.13,71426.0,31.9542,32.0337,31.7256,31.9244,71426.0
2025-04-10 10:05:00,32.13,32.26,31.98,32.07,41357.0,31.9244,32.0535,31.7753,31.8647,41357.0
2025-04-10 10:10:00,32.04,32.05,31.88,31.93,45764.0,31.8349,31.8449,31.676,31.7256,45764.0
2025-04-10 10:15:00,31.97,32.06,31.91,31.95,31577.0,31.7654,31.8548,31.7058,31.7455,31577.0
2025-04-10 10:20:00,31.94,32.21,31.89,32.15,30100.0,31.7356,32.0038,31.6859,31.9442,30100.0
2025-04-10 10:25:00,32.16,32.3,32.1,32.11,53515.0,31.9542,32.0933,31.8945,31.9045,53515.0
2025-04-10 10:30:00,32.11,32.35,32.11,32.27,41249.0,31.9045,32.1429,31.9045,32.0635,41249.0
2025-04-10 10:35:00,32.27,32.32,32.2,32.25,25899.0,32.0635,32.1131,31.9939,32.0436,25899.0
2025-04-10 10:40:00,32.25,32.38,32.19,32.23,54939.0,32.0436,32.1728,31.984,32.0237,54939.0
2025-04-10 10:45:00,32.2,32.2,32.01,32.08,37232.0,31.9939,31.9939,31.8051,31.8747,37232.0
2025-04-10 10:50:00,32.09,32.15,32.04,32.13,50786.0,31.8846,31.9442,31.8349,31.9244,50786.0
2025-04-10 10:55:00,32.15,32.16,31.93,31.96,62488.0,31.9442,31.9542,31.7256,31.7554,62488.0
2025-04-10 11:00:00,31.96,32.11,31.96,32.11,39140.0,31.7554,31.9045,31.7554,31.9045,39140.0
2025-04-10 11:05:00,32.11,32.29,32.09,32.22,43568.0,31.9045,32.0833,31.8846,32.0138,43568.0
2025-04-10 11:10:00,32.23,32.25,32.14,32.14,36184.0,32.0237,32.0436,31.9343,31.9343,36184.0
2025-04-10 11:15:00,32.14,32.18,32.09,32.16,34442.0,31.9343,31.974,31.8846,31.9542,34442.0
2025-04-10 11:20:00,32.16,32.25,32.08,32.09,56780.0,31.9542,32.0436,31.8747,31.8846,56780.0
2025-04-10 11:25:00,32.09,32.1,31.96,31.98,122237.0,31.8846,31.8945,31.7554,31.7753,122237.0
2025-04-10 11:30:00,31.98,32.02,31.9,31.99,43010.0,31.7753,31.8151,31.6958,31.7853,43010.0
2025-04-10 11:35:00,32.0,32.02,31.81,31.85,66200.0,31.7952,31.8151,31.6064,31.6461,66200.0
2025-04-10 11:40:00,31.85,31.95,31.81,31.83,47223.0,31.6461,31.7455,31.6064,31.6263,47223.0
2025-04-10 11:45:00,31.83,31.87,31.69,31.69,21498.0,31.6263,31.666,31.4872,31.4872,21498.0
2025-04-10 11:50:00,31.68,31.79,31.65,31.79,25412.0,31.4772,31.5865,31.4474,31.5865,25412.0
2025-04-10 11:55:00,31.82,31.84,31.58,31.68,32813.0,31.6163,31.6362,31.3779,31.4772,32813.0
2025-04-10 12:00:00,31.66,31.79,31.56,31.59,41212.0,31.4574,31.5865,31.358,31.3878,41212.0
2025-04-10 12:05:00,31.57,31.7,31.5,31.63,37899.0,31.3679,31.4971,31.2984,31.4276,37899.0
2025-04-10 12:10:00,31.61,31.64,31.47,31.48,22085.0,31.4077,31.4375,31.2686,31.2785,22085.0
2025-04-10 12:15:00,31.48,31.48,31.36,31.44,29880.0,31.2785,31.2785,31.1593,31.2388,29880.0
2025-04-10 12:20:00,31.43,31.43,31.11,31.31,29750.0,31.2288,31.2288,30.9109,31.1096,29750.0
2025-04-10 12:25:00,31.28,31.28,31.05,31.17,25932.0,31.0798,31.0798,30.8513,30.9705,25932.0
2025-04-10 12:30:00,31.17,31.48,31.16,31.46,30727.0,30.9705,31.2785,30.9606,31.2586,30727.0
2025-04-10 12:35:00,31.45,31.56,31.33,31.51,30847.0,31.2487,31.358,31.1295,31.3083,30847.0
2025-04-10 12:40:00,31.5,31.51,31.38,31.51,20110.0,31.2984,31.3083,31.1792,31.3083,20110.0
2025-04-10 12:45:00,31.51,31.66,31.36,31.61,20682.0,31.3083,31.4574,31.1593,31.4077,20682.0
2025-04-10 12:50:00,31.61,31.67,31.51,31.51,298265.0,31.4077,31.4673,31.3083,31.3083,298265.0
2025-04-10 12:55:00,31.55,31.6,31.48,31.58,26183.0,31.3481,31.3977,31.2785,31.3779,26183.0
2025-04-10 13:00:00,31.54,31.92,31.54,31.66,132788.0,31.3381,31.7157,31.3381,31.4574,132788.0
2025-04-10 13:05:00,31.67,31.72,31.49,31.5,43189.0,31.4673,31.517,31.2885,31.2984,43189.0
2025-04-10 13:10:00,31.51,31.51,31.27,31.38,38974.0,31.3083,31.3083,31.0699,31.1792,38974.0
2025-04-10 13:15:00,31.37,31.39,31.21,31.28,40506.0,31.1692,31.1891,31.0102,31.0798,40506.0
2025-04-10 13:20:00,31.28,31.33,31.14,31.3,23231.0,31.0798,31.1295,30.9407,31.0997,23231.0
2025-04-10 13:25:00,31.27,31.56,31.27,31.52,41484.0,31.0699,31.358,31.0699,31.3183,41484.0
2025-04-10 13:30:00,31.5,31.64,31.48,31.55,37691.0,31.2984,31.4375,31.2785,31.3481,37691.0
2025-04-10 13:35:00,31.52,31.73,31.5,31.56,42269.0,31.3183,31.5269,31.2984,31.358,42269.0
2025-04-10 13:40:00,31.57,31.77,31.53,31.75,22526.0,31.3679,31.5667,31.3282,31.5468,22526.0
2025-04-10 13:45:00,31.79,32.05,31.77,31.87,36890.0,31.5865,31.8449,31.5667,31.666,36890.0
2025-04-10 13:50:00,31.86,32.0,31.76,31.95,37329.0,31.6561,31.7952,31.5567,31.7455,37329.0
2025-04-10 13:55:00,31.96,32.03,31.93,31.94,46798.0,31.7554,31.825,31.7256,31.7356,46798.0
2025-04-10 14:00:00,31.93,32.25,31.91,32.21,47249.0,31.7256,32.0436,31.7058,32.0038,47249.0
2025-04-10 14:05:00,32.2,32.25,31.97,31.97,83160.0,31.9939,32.0436,31.7654,31.7654,83160.0
2025-04-10 14:10:00,32.0,32.13,31.94,31.94,214744.0,31.7952,31.9244,31.7356,31.7356,214744.0
2025-04-10 14:15:00,31.93,32.17,31.89,32.13,33726.0,31.7256,31.9641,31.6859,31.9244,33726.0
2025-04-10 14:20:00,32.12,32.42,32.12,32.34,35179.0,31.9144,32.2125,31.9144,32.133,35179.0
2025-04-10 14:25:00,32.32,32.59,32.29,32.57,75917.0,32.1131,32.3814,32.0833,32.3615,75917.0
2025-04-10 14:30:00,32.57,32.67,32.48,32.49,81471.0,32.3615,32.4609,32.2721,32.2821,81471.0
2025-04-10 14:35:00,32.49,32.5,32.37,32.46,39657.0,32.2821,32.292,32.1628,32.2522,39657.0
2025-04-10 14:40:00,32.48,32.67,32.44,32.64,51634.0,32.2721,32.4609,32.2324,32.4311,51634.0
2025-04-10 14:45:00,32.66,32.68,32.4,32.44,30408.0,32.451,32.4708,32.1926,32.2324,30408.0
2025-04-10 14:50:00,32.47,32.58,32.28,32.28,34427.0,32.2622,32.3715,32.0734,32.0734,34427.0
2025-04-10 14:55:00,32.27,32.44,32.24,32.38,37412.0,32.0635,32.2324,32.0337,32.1728,37412.0
2025-04-10 15:00:00,32.35,32.58,32.28,32.55,27152.0,32.1429,32.3715,32.0734,32.3417,27152.0
2025-04-10 15:05:00,32.57,32.6,32.29,32.31,83704.0,32.3615,32.3913,32.0833,32.1032,83704.0
2025-04-10 15:10:00,32.3,32.39,32.25,32.36,51385.0,32.0933,32.1827,32.0436,32.1529,51385.0
2025-04-10 15:15:00,32.37,32.45,32.26,32.4,37157.0,32.1628,32.2423,32.0535,32.1926,37157.0
2025-04-10 15:20:00,32.43,32.57,32.36,32.38,68198.0,32.2224,32.3615,32.1529,32.1728,68198.0
2025-04-10 15:25:00,32.35,32.43,32.13,32.14,82699.0,32.1429,32.2224,31.9244,31.9343,82699.0
2025-04-10 15:30:00,32.16,32.29,32.12,32.12,86336.0,31.9542,32.0833,31.9144,31.9144,86336.0
2025-04-10 15:35:00,32.11,32.12,31.9,31.93,90053.0,31.9045,31.9144,31.6958,31.7256,90053.0
2025-04-10 15:40:00,31.93,31.98,31.57,31.59,134626.0,31.7256,31.7753,31.3679,31.3878,134626.0
2025-04-10 15:45:00,31.59,31.79,31.58,31.77,108251.0,31.3878,31.5865,31.3779,31.5667,108251.0
2025-04-10 15:50:00,31.76,31.89,31.73,31.76,180073.0,31.5567,31.6859,31.5269,31.5567,180073.0
2025-04-10 15:55:00,31.74,31.81,31.63,31.71,656427.0,31.5369,31.6064,31.4276,31.507,656427.0
2025-04-11 09:30:00,31.74,31.87,31.13,31.33,116885.0,31.5369,31.666,30.9308,31.1295,116885.0
2025-04-11 09:35:00,31.34,31.6,31.28,31.55,52388.0,31.1394,31.3977,31.0798,31.3481,52388.0
2025-04-11 09:40:00,31.45,31.49,31.22,31.43,17589.0,31.2487,31.2885,31.0202,31.2288,17589.0
2025-04-11 09:45:00,31.43,31.55,31.4,31.4,33915.0,31.2288,31.3481,31.199,31.199,33915.0
2025-04-11 09:50:00,31.42,31.63,31.33,31.61,31787.0,31.2189,31.4276,31.1295,31.4077,31787.0
2025-04-11 09:55:00,31.61,31.61,31.4,31.4,20657.0,31.4077,31.4077,31.199,31.199,20657.0
2025-04-11 10:00:00,31.39,31.52,31.29,31.49,45901.0,31.1891,31.3183,31.0897,31.2885,45901.0
2025-04-11 10:05:00,31.47,31.62,31.4,31.5,53054.0,31.2686,31.4176,31.199,31.2984,53054.0
2025-04-11 10:10:00,31.5,31.53,31.21,31.34,33554.0,31.2984,31.3282,31.0102,31.1394,33554.0
2025-04-11 10:15:00,31.35,31.4,31.07,31.1,34258.0,31.1493,31.199,30.8711,30.9009,34258.0
2025-04-11 10:20:00,31.11,31.15,30.87,31.0,38568.0,30.9109,30.9506,30.6724,30.8016,38568.0
2025-04-11 10:25:00,30.98,31.06,30.92,30.93,40776.0,30.7817,30.8612,30.7221,30.732,40776.0
2025-04-11 10:30:00,30.95,31.08,30.91,31.04,32494.0,30.7519,30.8811,30.7122,30.8413,32494.0
2025-04-11 10:35:00,31.04,31.06,30.82,30.89,41169.0,30.8413,30.8612,30.6227,30.6923,41169.0
2025-04-11 10:40:00,30.88,30.96,30.83,30.9,32615.0,30.6824,30.7618,30.6327,30.7022,32615.0
2025-04-11 10:45:00,30.88,31.01,30.88,30.93,17439.0,30.6824,30.8115,30.6824,30.732,17439.0
2025-04-11 10:50:00,30.91,30.93,30.83,30.88,22532.0,30.7122,30.732,30.6327,30.6824,22532.0
2025-04-11 10:55:00,30.89,30.92,30.79,30.79,27436.0,30.6923,30.7221,30.5929,30.5929,27436.0
2025-04-11 11:00:00,30.79,31.13,30.77,30.77,40611.0,30.5929,30.9308,30.5731,30.5731,40611.0
2025-04-11 11:05:00,30.77,30.92,30.73,30.87,44121.0,30.5731,30.7221,30.5333,30.6724,44121.0
2025-04-11 11:10:00,30.88,30.94,30.76,30.77,27103.0,30.6824,30.742,30.5631,30.5731,27103.0
2025-04-11 11:15:00,30.75,30.84,30.71,30.78,37908.0,30.5532,30.6426,30.5134,30.583,37908.0
2025-04-11 11:20:00,30.78,30.86,30.76,30.81,37172.0,30.583,30.6625,30.5631,30.6128,37172.0
2025-04-11 11:25:00,30.81,30.9,30.77,30.88,40803.0,30.6128,30.7022,30.5731,30.6824,40803.0
2025-04-11 11:30:00,30.89,30.99,30.86,30.96,29546.0,30.6923,30.7917,30.6625,30.7618,29546.0
2025-04-11 11:35:00,30.94,31.1,30.9,31.09,33201.0,30.742,30.9009,30.7022,30.891,33201.0
2025-04-11 11:40:00,31.07,31.13,31.0,31.11,18582.0,30.8711,30.9308,30.8016,30.9109,18582.0
2025-04-11 11:45:00,31.13,31.19,31.07,31.13,23882.0,30.9308,30.9904,30.8711,30.9308,23882.0
2025-04-11 11:50:00,31.14,31.17,31.05,31.06,29225.0,30.9407,30.9705,30.8513,30.8612,29225.0
2025-04-11 11:55:00,31.07,31.14,31.06,31.11,13661.0,30.8711,30.9407,30.8612,30.9109,13661.0
2025-04-11 12:00:00,31.11,31.25,31.1,31.25,11260.0,30.9109,31.05,30.9009,31.05,11260.0
2025-04-11 12:05:00,31.26,31.3,31.2,31.24,25059.0,31.0599,31.0997,31.0003,31.0401,25059.0
2025-04-11 12:10:00,31.23,31.37,31.23,31.32,9917.0,31.0301,31.1692,31.0301,31.1195,9917.0
2025-04-11 12:15:00,31.33,31.37,31.31,31.36,10911.0,31.1295,31.1692,31.1096,31.1593,10911.0
2025-04-11 12:20:00,31.38,31.38,31.32,31.32,13097.0,31.1792,31.1792,31.1195,31.1195,13097.0
2025-04-11 12:25:00,31.32,31.33,31.22,31.33,31101.0,31.1195,31.1295,31.0202,31.1295,31101.0
2025-04-11 12:30:00,31.35,31.58,31.35,31.53,15367.0,31.1493,31.3779,31.1493,31.3282,15367.0
2025-04-11 12:35:00,31.54,31.71,31.52,31.65,36731.0,31.3381,31.507,31.3183,31.4474,36731.0
2025-04-11 12:40:00,31.67,31.76,31.64,31.73,37768.0,31.4673,31.5567,31.4375,31.5269,37768.0
2025-04-11 12:45:00,31.72,31.77,31.69,31.72,54600.0,31.517,31.5667,31.4872,31.517,54600.0
2025-04-11 12:50:00,31.72,31.73,31.6,31.62,31751.0,31.517,31.5269,31.3977,31.4176,31751.0
2025-04-11 12:55:00,31.62,31.68,31.57,31.62,24949.0,31.4176,31.4772,31.3679,31.4176,24949.0
2025-04-11 13:00:00,31.62,31.79,31.6,31.77,20008.0,31.4176,31.5865,31.3977,31.5667,20008.0
2025-04-11 13:05:00,31.78,31.79,31.65,31.7,21939.0,31.5766,31.5865,31.4474,31.4971,21939.0
2025-04-11 13:10:00,31.68,31.7,31.6,31.63,25675.0,31.4772,31.4971,31.3977,31.4276,25675.0
2025-04-11 13:15:00,31.65,31.72,31.57,31.6,29432.0,31.4474,31.517,31.3679,31.3977,29432.0
2025-04-11 13:20:00,31.6,31.77,31.59,31.68,36461.0,31.3977,31.5667,31.3878,31.4772,36461.0
2025-04-11 13:25:00,31.67,31.67,31.61,31.63,28626.0,31.4673,31.4673,31.4077,31.4276,28626.0
2025-04-11 13:30:00,31.64,31.7,31.6,31.68,39822.0,31.4375,31.4971,31.3977,31.4772,39822.0
2025-04-11 13:35:00,31.68,31.85,31.62,31.83,50255.0,31.4772,31.6461,31.4176,31.6263,50255.0
2025-04-11 13:40:00,31.84,32.08,31.79,32.04,52624.0,31.6362,31.8747,31.5865,31.8349,52624.0
2025-04-11 13:45:00,32.05,32.08,31.98,32.05,26401.0,31.8449,31.8747,31.7753,31.8449,26401.0
2025-04-11 13:50:00,32.05,32.22,32.02,32.14,25153.0,31.8449,32.0138,31.8151,31.9343,25153.0
2025-04-11 13:55:00,32.13,32.13,31.96,31.99,67802.0,31.9244,31.9244,31.7554,31.7853,67802.0
2025-04-11 14:00:00,31.99,32.13,31.94,32.12,29011.0,31.7853,31.9244,31.7356,31.9144,29011.0
2025-04-11 14:05:00,32.1,32.1,31.98,31.99,21069.0,31.8945,31.8945,31.7753,31.7853,21069.0
2025-04-11 14:10:00,31.99,32.03,31.93,31.99,24735.0,31.7853,31.825,31.7256,31.7853,24735.0
2025-04-11 14:15:00,31.99,32.04,31.92,31.95,14446.0,31.7853,31.8349,31.7157,31.7455,14446.0
2025-04-11 14:20:00,31.95,31.99,31.85,31.89,20558.0,31.7455,31.7853,31.6461,31.6859,20558.0
2025-04-11 14:25:00,31.89,31.91,31.82,31.88,23456.0,31.6859,31.7058,31.6163,31.676,23456.0
2025-04-11 14:30:00,31.9,31.91,31.84,31.87,14499.0,31.6958,31.7058,31.6362,31.666,14499.0
2025-04-11 14:35:00,31.86,31.97,31.83,31.9,18969.0,31.6561,31.7654,31.6263,31.6958,18969.0
2025-04-11 14:40:00,31.93,31.95,31.86,31.89,9860.0,31.7256,31.7455,31.6561,31.6859,9860.0
2025-04-11 14:45:00,31.89,31.98,31.88,31.98,17217.0,31.6859,31.7753,31.676,31.7753,17217.0
2025-04-11 14:50:00,31.98,32.0,31.81,31.95,14612.0,31.7753,31.7952,31.6064,31.7455,14612.0
2025-04-11 14:55:00,31.96,31.97,31.85,31.87,20530.0,31.7554,31.7654,31.6461,31.666,20530.0
2025-04-11 15:00:00,31.88,32.05,31.87,32.03,14351.0,31.676,31.8449,31.666,31.825,14351.0
2025-04-11 15:05:00,32.03,32.13,32.0,32.1,22693.0,31.825,31.9244,31.7952,31.8945,22693.0
2025-04-11 15:10:00,32.1,32.15,32.08,32.12,20531.0,31.8945,31.9442,31.8747,31.9144,20531.0
2025-04-11 15:15:00,32.14,32.17,32.06,32.15,29664.0,31.9343,31.9641,31.8548,31.9442,29664.0
2025-04-11 15:20:00,32.16,32.27,32.1,32.2,28198.0,31.9542,32.0635,31.8945,31.9939,28198.0
2025-04-11 15:25:00,32.19,32.26,32.13,32.16,25539.0,31.984,32.0535,31.9244,31.9542,25539.0
2025-04-11 15:30:00,32.15,32.16,32.09,32.16,40638.0,31.9442,31.9542,31.8846,31.9542,40638.0
2025-04-11 15:35:00,32.14,32.14,32.03,32.08,39096.0,31.9343,31.9343,31.825,31.8747,39096.0
2025-04-11 15:40:00,32.09,32.11,32.01,32.11,52980.0,31.8846,31.9045,31.8051,31.9045,52980.0
2025-04-11 15:45:00,32.11,32.11,32.04,32.07,51006.0,31.9045,31.9045,31.8349,31.8647,51006.0
2025-04-11 15:50:00,32.08,32.1,32.0,32.03,103368.0,31.8747,31.8945,31.7952,31.825,103368.0
2025-04-11 15:55:00,32.02,32.09,32.01,32.08,415170.0,31.8151,31.8846,31.8051,31.8747,415170.0
2025-04-14 09:30:00,32.64,32.82,32.29,32.5,114339.0,32.4311,32.6099,32.0833,32.292,114339.0
2025-04-14 09:35:00,32.5,32.5,32.12,32.27,42062.0,32.292,32.292,31.9144,32.0635,42062.0
2025-04-14 09:40:00,32.26,32.43,32.14,32.42,81014.0,32.0535,32.2224,31.9343,32.2125,81014.0
2025-04-14 09:45:00,32.42,32.55,32.28,32.52,55415.0,32.2125,32.3417,32.0734,32.3119,55415.0
2025-04-14 09:50:00,32.52,32.6,32.46,32.55,57354.0,32.3119,32.3913,32.2522,32.3417,57354.0
2025-04-14 09:55:00,32.53,32.54,32.35,32.44,27537.0,32.3218,32.3317,32.1429,32.2324,27537.0
2025-04-14 10:00:00,32.44,32.61,32.4,32.57,57550.0,32.2324,32.4013,32.1926,32.3615,57550.0
2025-04-14 10:05:00,32.58,32.62,32.3,32.3,26668.0,32.3715,32.4112,32.0933,32.0933,26668.0
2025-04-14 10:10:00,32.31,32.32,32.13,32.15,31706.0,32.1032,32.1131,31.9244,31.9442,31706.0
2025-04-14 10:15:00,32.17,32.2,31.99,32.07,36569.0,31.9641,31.9939,31.7853,31.8647,36569.0
2025-04-14 10:20:00,32.07,32.08,31.96,32.07,42383.0,31.8647,31.8747,31.7554,31.8647,42383.0
2025-04-14 10:25:00,32.09,32.15,32.02,32.1,23229.0,31.8846,31.9442,31.8151,31.8945,23229.0
2025-04-14 10:30:00,32.11,32.17,32.05,32.11,26892.0,31.9045,31.9641,31.8449,31.9045,26892.0
2025-04-14 10:35:00,32.11,32.16,32.08,32.13,32411.0,31.9045,31.9542,31.8747,31.9244,32411.0
2025-04-14 10:40:00,32.12,32.12,32.01,32.01,62407.0,31.9144,31.9144,31.8051,31.8051,62407.0
2025-04-14 10:45:00,32.03,32.08,31.98,31.99,37942.0,31.825,31.8747,31.7753,31.7853,37942.0
2025-04-14 10:50:00,32.0,32.15,32.0,32.14,23667.0,31.7952,31.9442,31.7952,31.9343,23667.0
2025-04-14 10:55:00,32.12,32.13,32.0,32.04,30987.0,31.9144,31.9244,31.7952,31.8349,30987.0
2025-04-14 11:00:00,32.04,32.09,32.0,32.04,46210.0,31.8349,31.8846,31.7952,31.8349,46210.0
2025-04-14 11:05:00,32.03,32.03,31.92,31.96,37845.0,31.825,31.825,31.7157,31.7554,37845.0
2025-04-14 11:10:00,31.96,32.03,31.94,31.94,16478.0,31.7554,31.825,31.7356,31.7356,16478.0
2025-04-14 11:15:00,31.95,32.01,31.91,32.01,33550.0,31.7455,31.8051,31.7058,31.8051,33550.0
2025-04-14 11:20:00,31.99,32.0,31.86,31.9,193907.0,31.7853,31.7952,31.6561,31.6958,193907.0
2025-04-14 11:25:00,31.9,31.9,31.8,31.83,49269.0,31.6958,31.6958,31.5965,31.6263,49269.0
2025-04-14 11:30:00,31.82,31.9,31.79,31.87,41516.0,31.6163,31.6958,31.5865,31.666,41516.0
2025-04-14 11:35:00,31.88,31.89,31.8,31.82,43536.0,31.676,31.6859,31.5965,31.6163,43536.0
2025-04-14 11:40:00,31.82,31.85,31.75,31.84,38350.0,31.6163,31.6461,31.5468,31.6362,38350.0
2025-04-14 11:45:00,31.84,31.84,31.65,31.65,37906.0,31.6362,31.6362,31.4474,31.4474,37906.0
2025-04-14 11:50:00,31.65,31.67,31.59,31.63,41904.0,31.4474,31.4673,31.3878,31.4276,41904.0
2025-04-14 11:55:00,31.62,31.69,31.59,31.59,28697.0,31.4176,31.4872,31.3878,31.3878,28697.0
2025-04-14 12:00:00,31.58,31.67,31.57,31.66,97825.0,31.3779,31.4673,31.3679,31.4574,97825.0
2025-04-14 12:05:00,31.68,31.73,31.63,31.68,57544.0,31.4772,31.5269,31.4276,31.4772,57544.0
2025-04-14 12:10:00,31.68,31.73,31.59,31.73,29608.0,31.4772,31.5269,31.3878,31.5269,29608.0
2025-04-14 12:15:00,31.72,31.85,31.72,31.84,26822.0,31.517,31.6461,31.517,31.6362,26822.0
2025-04-14 12:20:00,31.84,31.89,31.81,31.83,30553.0,31.6362,31.6859,31.6064,31.6263,30553.0
2025-04-14 12:25:00,31.82,31.83,31.71,31.75,35140.0,31.6163,31.6263,31.507,31.5468,35140.0
2025-04-14 12:30:00,31.76,31.92,31.73,31.9,44536.0,31.5567,31.7157,31.5269,31.6958,44536.0
2025-04-14 12:35:00,31.9,31.92,31.85,31.86,24649.0,31.6958,31.7157,31.6461,31.6561,24649.0
2025-04-14 12:40:00,31.86,31.95,31.86,31.94,22129.0,31.6561,31.7455,31.6561,31.7356,22129.0
2025-04-14 12:45:00,31.94,31.99,31.93,31.93,21047.0,31.7356,31.7853,31.7256,31.7256,21047.0
2025-04-14 12:50:00,31.92,31.96,31.87,31.95,27641.0,31.7157,31.7554,31.666,31.7455,27641.0
2025-04-14 12:55:00,31.95,31.97,31.85,31.88,24322.0,31.7455,31.7654,31.6461,31.676,24322.0
2025-04-14 13:00:00,31.88,32.17,31.86,31.9,79495.0,31.676,31.9641,31.6561,31.6958,79495.0
2025-04-14 13:05:00,31.9,31.94,31.87,31.91,47661.0,31.6958,31.7356,31.666,31.7058,47661.0
2025-04-14 13:10:00,31.9,31.99,31.89,31.94,28625.0,31.6958,31.7853,31.6859,31.7356,28625.0
2025-04-14 13:15:00,31.94,31.98,31.89,31.98,20269.0,31.7356,31.7753,31.6859,31.7753,20269.0
2025-04-14 13:20:00,31.98,32.06,31.98,32.04,25461.0,31.7753,31.8548,31.7753,31.8349,25461.0
2025-04-14 13:25:00,32.03,32.03,31.94,31.97,52960.0,31.825,31.825,31.7356,31.7654,52960.0
2025-04-14 13:30:00,31.96,32.1,31.95,32.06,88536.0,31.7554,31.8945,31.7455,31.8548,88536.0
2025-04-14 13:35:00,32.06,32.12,32.06,32.09,28783.0,31.8548,31.9144,31.8548,31.8846,28783.0
2025-04-14 13:40:00,32.13,32.13,32.06,32.1,19125.0,31.9244,31.9244,31.8548,31.8945,19125.0
2025-04-14 13:45:00,32.1,32.18,32.07,32.15,23973.0,31.8945,31.974,31.8647,31.9442,23973.0
2025-04-14 13:50:00,32.15,32.29,32.15,32.24,29007.0,31.9442,32.0833,31.9442,32.0337,29007.0
2025-04-14 13:55:00,32.25,32.27,32.14,32.15,24447.0,32.0436,32.0635,31.9343,31.9442,24447.0
2025-04-14 14:00:00,32.14,32.19,32.14,32.17,19384.0,31.9343,31.984,31.9343,31.9641,19384.0
2025-04-14 14:05:00,32.18,32.21,32.14,32.17,23117.0,31.974,32.0038,31.9343,31.9641,23117.0
2025-04-14 14:10:00,32.16,32.18,32.12,32.17,26933.0,31.9542,31.974,31.9144,31.9641,26933.0
2025-04-14 14:15:00,32.17,32.18,32.11,32.16,49329.0,31.9641,31.974,31.9045,31.9542,49329.0
2025-04-14 14:20:00,32.17,32.22,32.16,32.2,21248.0,31.9641,32.0138,31.9542,31.9939,21248.0
2025-04-14 14:25:00,32.2,32.21,32.15,32.19,22889.0,31.9939,32.0038,31.9442,31.984,22889.0
2025-04-14 14:30:00,32.18,32.23,32.14,32.21,30241.0,31.974,32.0237,31.9343,32.0038,30241.0
2025-04-14 14:35:00,32.22,32.24,32.18,32.23,22779.0,32.0138,32.0337,31.974,32.0237,22779.0
2025-04-14 14:40:00,32.22,32.23,32.17,32.22,27980.0,32.0138,32.0237,31.9641,32.0138,27980.0
2025-04-14 14:45:00,32.22,32.22,32.11,32.14,30873.0,32.0138,32.0138,31.9045,31.9343,30873.0
2025-04-14 14:50:00,32.15,32.15,32.09,32.13,22173.0,31.9442,31.9442,31.8846,31.9244,22173.0
2025-04-14 14:55:00,32.13,32.15,32.1,32.13,37217.0,31.9244,31.9442,31.8945,31.9244,37217.0
2025-04-14 15:00:00,32.13,32.17,32.1,32.13,50556.0,31.9244,31.9641,31.8945,31.9244,50556.0
2025-04-14 15:05:00,32.13,32.19,32.11,32.16,56476.0,31.9244,31.984,31.9045,31.9542,56476.0
2025-04-14 15:10:00,32.16,32.18,32.12,32.14,34669.0,31.9542,31.974,31.9144,31.9343,34669.0
2025-04-14 15:15:00,32.14,32.15,32.09,32.12,45041.0,31.9343,31.9442,31.8846,31.9144,45041.0
2025-04-14 15:20:00,32.12,32.14,32.09,32.11,55023.0,31.9144,31.9343,31.8846,31.9045,55023.0
2025-04-14 15:25:00,32.11,32.13,32.04,32.1,71725.0,31.9045,31.9244,31.8349,31.8945,71725.0
2025-04-14 15:30:00,32.09,32.19,32.08,32.17,72380.0,31.8846,31.984,31.8747,31.9641,72380.0
2025-04-14 15:35:00,32.17,32.19,32.13,32.17,72794.0,31.9641,31.984,31.9244,31.9641,72794.0
2025-04-14 15:40:00,32.17,32.2,32.15,32.19,66221.0,31.9641,31.9939,31.9442,31.984,66221.0
2025-04-14 15:45:00,32.18,32.21,32.14,32.2,93622.0,31.974,32.0038,31.9343,31.9939,93622.0
2025-04-14 15:50:00,32.17,32.23,32.09,32.16,175655.0,31.9641,32.0237,31.8846,31.9542,175655.0
2025-04-14 15:55:00,32.15,32.16,32.05,32.13,438070.0,31.9442,31.9542,31.8449,31.9244,438070.0
2025-04-15 09:30:00,31.96,32.45,31.96,32.3,102544.0,31.7554,32.2423,31.7554,32.0933,102544.0
2025-04-15 09:35:00,32.29,32.37,32.08,32.33,23070.0,32.0833,32.1628,31.8747,32.1231,23070.0
2025-04-15 09:40:00,32.29,32.45,32.27,32.45,31771.0,32.0833,32.2423,32.0635,32.2423,31771.0
2025-04-15 09:45:00,32.43,32.52,32.39,32.49,89930.0,32.2224,32.3119,32.1827,32.2821,89930.0
2025-04-15 09:50:00,32.5,32.72,32.5,32.55,57212.0,32.292,32.5106,32.292,32.3417,57212.0
2025-04-15 09:55:00,32.55,32.64,32.45,32.49,17428.0,32.3417,32.4311,32.2423,32.2821,17428.0
2025-04-15 10:00:00,32.51,32.59,32.48,32.5,25739.0,32.3019,32.3814,32.2721,32.292,25739.0
2025-04-15 10:05:00,32.53,32.62,32.47,32.59,17980.0,32.3218,32.4112,32.2622,32.3814,17980.0
2025-04-15 10:10:00,32.62,32.73,32.61,32.67,53780.0,32.4112,32.5205,32.4013,32.4609,53780.0
2025-04-15 10:15:00,32.66,32.75,32.57,32.59,142558.0,32.451,32.5404,32.3615,32.3814,142558.0
2025-04-15 10:20:00,32.59,32.75,32.57,32.68,46961.0,32.3814,32.5404,32.3615,32.4708,46961.0
2025-04-15 10:25:00,32.67,32.71,32.59,32.67,45728.0,32.4609,32.5006,32.3814,32.4609,45728.0
2025-04-15 10:30:00,32.66,32.78,32.65,32.77,72154.0,32.451,32.5702,32.441,32.5603,72154.0
2025-04-15 10:35:00,32.74,32.78,32.63,32.66,93002.0,32.5305,32.5702,32.4212,32.451,93002.0
2025-04-15 10:40:00,32.66,32.84,32.62,32.84,58279.0,32.451,32.6298,32.4112,32.6298,58279.0
2025-04-15 10:45:00,32.84,32.89,32.7,32.78,58116.0,32.6298,32.6795,32.4907,32.5702,58116.0
2025-04-15 10:50:00,32.77,32.83,32.73,32.81,22368.0,32.5603,32.6199,32.5205,32.6,22368.0
2025-04-15 10:55:00,32.83,32.9,32.82,32.82,37878.0,32.6199,32.6894,32.6099,32.6099,37878.0
2025-04-15 11:00:00,32.83,32.91,32.82,32.85,31552.0,32.6199,32.6994,32.6099,32.6397,31552.0
2025-04-15 11:05:00,32.87,32.88,32.77,32.83,32455.0,32.6596,32.6696,32.5603,32.6199,32455.0
2025-04-15 11:10:00,32.83,32.86,32.78,32.82,24245.0,32.6199,32.6497,32.5702,32.6099,24245.0
2025-04-15 11:15:00,32.82,32.84,32.77,32.77,31976.0,32.6099,32.6298,32.5603,32.5603,31976.0
2025-04-15 11:20:00,32.78,32.86,32.77,32.84,26883.0,32.5702,32.6497,32.5603,32.6298,26883.0
2025-04-15 11:25:00,32.84,32.84,32.69,32.73,56741.0,32.6298,32.6298,32.4808,32.5205,56741.0
2025-04-15 11:30:00,32.74,32.85,32.74,32.81,29441.0,32.5305,32.6397,32.5305,32.6,29441.0
2025-04-15 11:35:00,32.83,32.89,32.82,32.89,35459.0,32.6199,32.6795,32.6099,32.6795,35459.0
2025-04-15 11:40:00,32.88,32.89,32.83,32.84,22500.0,32.6696,32.6795,32.6199,32.6298,22500.0
2025-04-15 11:45:00,32.83,32.92,32.83,32.91,33906.0,32.6199,32.7093,32.6199,32.6994,33906.0
2025-04-15 11:50:00,32.91,32.99,32.86,32.92,35314.0,32.6994,32.7789,32.6497,32.7093,35314.0
2025-04-15 11:55:00,32.92,32.95,32.89,32.91,24832.0,32.7093,32.7391,32.6795,32.6994,24832.0
2025-04-15 12:00:00,32.91,32.99,32.9,32.93,17532.0,32.6994,32.7789,32.6894,32.7192,17532.0
2025-04-15 12:05:00,32.93,32.96,32.87,32.92,30690.0,32.7192,32.749,32.6596,32.7093,30690.0
2025-04-15 12:10:00,32.92,32.97,32.88,32.93,21963.0,32.7093,32.759,32.6696,32.7192,21963.0
2025-04-15 12:15:00,32.91,32.95,32.88,32.9,23690.0,32.6994,32.7391,32.6696,32.6894,23690.0
2025-04-15 12:20:00,32.9,32.94,32.88,32.93,27060.0,32.6894,32.7292,32.6696,32.7192,27060.0
2025-04-15 12:25:00,32.94,32.96,32.83,32.83,30168.0,32.7292,32.749,32.6199,32.6199,30168.0
2025-04-15 12:30:00,32.84,32.91,32.83,32.9,14123.0,32.6298,32.6994,32.6199,32.6894,14123.0
2025-04-15 12:35:00,32.9,32.93,32.89,32.9,16787.0,32.6894,32.7192,32.6795,32.6894,16787.0
2025-04-15 12:40:00,32.91,32.95,32.87,32.94,15160.0,32.6994,32.7391,32.6596,32.7292,15160.0
2025-04-15 12:45:00,32.94,32.95,32.89,32.9,22340.0,32.7292,32.7391,32.6795,32.6894,22340.0
2025-04-15 12:50:00,32.91,32.91,32.81,32.85,20387.0,32.6994,32.6994,32.6,32.6397,20387.0
2025-04-15 12:55:00,32.85,32.87,32.8,32.84,17586.0,32.6397,32.6596,32.5901,32.6298,17586.0
2025-04-15 13:00:00,32.84,32.92,32.8,32.91,17397.0,32.6298,32.7093,32.5901,32.6994,17397.0
2025-04-15 13:05:00,32.91,32.94,32.88,32.88,19806.0,32.6994,32.7292,32.6696,32.6696,19806.0
2025-04-15 13:10:00,32.87,32.91,32.86,32.87,18571.0,32.6596,32.6994,32.6497,32.6596,18571.0
2025-04-15 13:15:00,32.88,32.9,32.83,32.84,35515.0,32.6696,32.6894,32.6199,32.6298,35515.0
2025-04-15 13:20:00,32.84,32.88,32.8,32.85,39077.0,32.6298,32.6696,32.5901,32.6397,39077.0
2025-04-15 13:25:00,32.84,32.85,32.73,32.73,21532.0,32.6298,32.6397,32.5205,32.5205,21532.0
2025-04-15 13:30:00,32.72,32.78,32.68,32.69,18934.0,32.5106,32.5702,32.4708,32.4808,18934.0
2025-04-15 13:35:00,32.67,32.74,32.66,32.73,18627.0,32.4609,32.5305,32.451,32.5205,18627.0
2025-04-15 13:40:00,32.73,32.78,32.7,32.72,24754.0,32.5205,32.5702,32.4907,32.5106,24754.0
2025-04-15 13:45:00,32.71,32.73,32.69,32.72,12366.0,32.5006,32.5205,32.4808,32.5106,12366.0
2025-04-15 13:50:00,32.72,32.72,32.61,32.63,17894.0,32.5106,32.5106,32.4013,32.4212,17894.0
2025-04-15 13:55:00,32.63,32.7,32.62,32.66,17967.0,32.4212,32.4907,32.4112,32.451,17967.0
2025-04-15 14:00:00,32.68,32.71,32.65,32.7,36343.0,32.4708,32.5006,32.441,32.4907,36343.0
2025-04-15 14:05:00,32.7,32.7,32.64,32.7,23948.0,32.4907,32.4907,32.4311,32.4907,23948.0
2025-04-15 14:10:00,32.7,32.76,32.66,32.72,60861.0,32.4907,32.5503,32.451,32.5106,60861.0
2025-04-15 14:15:00,32.72,32.74,32.66,32.69,40393.0,32.5106,32.5305,32.451,32.4808,40393.0
2025-04-15 14:20:00,32.7,32.73,32.64,32.68,30030.0,32.4907,32.5205,32.4311,32.4708,30030.0
2025-04-15 14:25:00,32.67,32.75,32.67,32.69,26829.0,32.4609,32.5404,32.4609,32.4808,26829.0
2025-04-15 14:30:00,32.69,32.78,32.68,32.75,20489.0,32.4808,32.5702,32.4708,32.5404,20489.0
2025-04-15 14:35:00,32.77,32.81,32.76,32.81,23826.0,32.5603,32.6,32.5503,32.6,23826.0
2025-04-15 14:40:00,32.81,32.89,32.79,32.89,33914.0,32.6,32.6795,32.5801,32.6795,33914.0
2025-04-15 14:45:00,32.91,32.92,32.84,32.87,37255.0,32.6994,32.7093,32.6298,32.6596,37255.0
2025-04-15 14:50:00,32.87,32.88,32.84,32.86,63221.0,32.6596,32.6696,32.6298,32.6497,63221.0
2025-04-15 14:55:00,32.86,32.9,32.85,32.86,57880.0,32.6497,32.6894,32.6397,32.6497,57880.0
2025-04-15 15:00:00,32.85,32.88,32.82,32.87,61023.0,32.6397,32.6696,32.6099,32.6596,61023.0
2025-04-15 15:05:00,32.87,32.88,32.83,32.86,63268.0,32.6596,32.6696,32.6199,32.6497,63268.0
2025-04-15 15:10:00,32.86,32.91,32.83,32.91,74303.0,32.6497,32.6994,32.6199,32.6994,74303.0
2025-04-15 15:15:00,32.91,32.93,32.88,32.91,39388.0,32.6994,32.7192,32.6696,32.6994,39388.0
2025-04-15 15:20:00,32.91,32.91,32.83,32.86,45072.0,32.6994,32.6994,32.6199,32.6497,45072.0
2025-04-15 15:25:00,32.87,32.88,32.83,32.87,51708.0,32.6596,32.6696,32.6199,32.6596,51708.0
2025-04-15 15:30:00,32.88,32.89,32.84,32.84,48377.0,32.6696,32.6795,32.6298,32.6298,48377.0
2025-04-15 15:35:00,32.84,32.85,32.72,32.73,169833.0,32.6298,32.6397,32.5106,32.5205,169833.0
2025-04-15 15:40:00,32.74,32.76,32.63,32.75,151990.0,32.5305,32.5503,32.4212,32.5404,151990.0
2025-04-15 15:45:00,32.75,32.82,32.73,32.82,105194.0,32.5404,32.6099,32.5205,32.6099,105194.0
2025-04-15 15:50:00,32.81,32.89,32.74,32.76,159834.0,32.6,32.6795,32.5305,32.5503,159834.0
2025-04-15 15:55:00,32.76,32.77,32.66,32.68,436628.0,32.5503,32.5603,32.451,32.4708,436628.0
2025-04-16 09:30:00,32.3,32.65,32.3,32.52,55143.0,32.0933,32.441,32.0933,32.3119,55143.0
2025-04-16 09:35:00,32.52,32.56,32.24,32.36,38224.0,32.3119,32.3516,32.0337,32.1529,38224.0
2025-04-16 09:40:00,32.33,32.43,32.29,32.31,20248.0,32.1231,32.2224,32.0833,32.1032,20248.0
2025-04-16 09:45:00,32.32,32.32,32.12,32.15,21900.0,32.1131,32.1131,31.9144,31.9442,21900.0
2025-04-16 09:50:00,32.17,32.21,32.05,32.07,21644.0,31.9641,32.0038,31.8449,31.8647,21644.0
2025-04-16 09:55:00,32.05,32.16,32.0,32.03,63274.0,31.8449,31.9542,31.7952,31.825,63274.0
2025-04-16 10:00:00,32.01,32.23,31.98,32.21,30744.0,31.8051,32.0237,31.7753,32.0038,30744.0
2025-04-16 10:05:00,32.18,32.3,32.18,32.3,16719.0,31.974,32.0933,31.974,32.0933,16719.0
2025-04-16 10:10:00,32.29,32.31,32.21,32.23,19353.0,32.0833,32.1032,32.0038,32.0237,19353.0
2025-04-16 10:15:00,32.23,32.25,32.16,32.19,12838.0,32.0237,32.0436,31.9542,31.984,12838.0
2025-04-16 10:20:00,32.19,32.21,32.16,32.2,20697.0,31.984,32.0038,31.9542,31.9939,20697.0
2025-04-16 10:25:00,32.22,32.26,32.16,32.18,15845.0,32.0138,32.0535,31.9542,31.974,15845.0
2025-04-16 10:30:00,32.18,32.28,32.14,32.26,14248.0,31.974,32.0734,31.9343,32.0535,14248.0
2025-04-16 10:35:00,32.26,32.28,32.22,32.27,16113.0,32.0535,32.0734,32.0138,32.0635,16113.0
2025-04-16 10:40:00,32.28,32.3,32.26,32.29,13074.0,32.0734,32.0933,32.0535,32.0833,13074.0
2025-04-16 10:45:00,32.27,32.31,32.25,32.29,16690.0,32.0635,32.1032,32.0436,32.0833,16690.0
2025-04-16 10:50:00,32.29,32.33,32.27,32.31,18883.0,32.0833,32.1231,32.0635,32.1032,18883.0
2025-04-16 10:55:00,32.29,32.38,32.27,32.35,70423.0,32.0833,32.1728,32.0635,32.1429,70423.0
2025-04-16 11:00:00,32.36,32.38,32.3,32.32,18180.0,32.1529,32.1728,32.0933,32.1131,18180.0
2025-04-16 11:05:00,32.32,32.35,32.29,32.33,24747.0,32.1131,32.1429,32.0833,32.1231,24747.0
2025-04-16 11:10:00,32.34,32.35,32.28,32.29,27480.0,32.133,32.1429,32.0734,32.0833,27480.0
2025-04-16 11:15:00,32.3,32.31,32.23,32.28,33901.0,32.0933,32.1032,32.0237,32.0734,33901.0
2025-04-16 11:20:00,32.28,32.4,32.26,32.4,15882.0,32.0734,32.1926,32.0535,32.1926,15882.0
2025-04-16 11:25:00,32.4,32.44,32.35,32.36,22727.0,32.1926,32.2324,32.1429,32.1529,22727.0
2025-04-16 11:30:00,32.34,32.44,32.32,32.4,15239.0,32.133,32.2324,32.1131,32.1926,15239.0
2025-04-16 11:35:00,32.4,32.4,32.3,32.4,72585.0,32.1926,32.1926,32.0933,32.1926,72585.0
2025-04-16 11:40:00,32.38,32.4,32.33,32.34,14140.0,32.1728,32.1926,32.1231,32.133,14140.0
2025-04-16 11:45:00,32.35,32.35,32.26,32.26,9538.0,32.1429,32.1429,32.0535,32.0535,9538.0
2025-04-16 11:50:00,32.27,32.29,32.22,32.23,15057.0,32.0635,32.0833,32.0138,32.0237,15057.0
2025-04-16 11:55:00,32.22,32.28,32.2,32.27,26506.0,32.0138,32.0734,31.9939,32.0635,26506.0
2025-04-16 12:00:00,32.27,32.33,32.27,32.33,24191.0,32.0635,32.1231,32.0635,32.1231,24191.0
2025-04-16 12:05:00,32.33,32.36,32.31,32.34,15054.0,32.1231,32.1529,32.1032,32.133,15054.0
2025-04-16 12:10:00,32.34,32.36,32.31,32.34,10885.0,32.133,32.1529,32.1032,32.133,10885.0
2025-04-16 12:15:00,32.33,32.38,32.33,32.35,13387.0,32.1231,32.1728,32.1231,32.1429,13387.0
2025-04-16 12:20:00,32.35,32.35,32.32,32.34,11578.0,32.1429,32.1429,32.1131,32.133,11578.0
2025-04-16 12:25:00,32.34,32.36,32.3,32.3,13319.0,32.133,32.1529,32.0933,32.0933,13319.0
2025-04-16 12:30:00,32.3,32.39,32.3,32.38,20008.0,32.0933,32.1827,32.0933,32.1728,20008.0
2025-04-16 12:35:00,32.38,32.38,32.33,32.33,25520.0,32.1728,32.1728,32.1231,32.1231,25520.0
2025-04-16 12:40:00,32.33,32.37,32.3,32.37,25741.0,32.1231,32.1628,32.0933,32.1628,25741.0
2025-04-16 12:45:00,32.38,32.39,32.34,32.38,16455.0,32.1728,32.1827,32.133,32.1728,16455.0
2025-04-16 12:50:00,32.39,32.39,32.34,32.37,27526.0,32.1827,32.1827,32.133,32.1628,27526.0
2025-04-16 12:55:00,32.38,32.38,32.33,32.34,25960.0,32.1728,32.1728,32.1231,32.133,25960.0
2025-04-16 13:00:00,32.34,32.41,32.31,32.36,36663.0,32.133,32.2026,32.1032,32.1529,36663.0
2025-04-16 13:05:00,32.36,32.4,32.35,32.37,13457.0,32.1529,32.1926,32.1429,32.1628,13457.0
2025-04-16 13:10:00,32.36,32.38,32.34,32.36,13520.0,32.1529,32.1728,32.133,32.1529,13520.0
2025-04-16 13:15:00,32.36,32.38,32.35,32.36,3999.0,32.1529,32.1728,32.1429,32.1529,3999.0
2025-04-16 13:20:00,32.37,32.38,32.31,32.32,15663.0,32.1628,32.1728,32.1032,32.1131,15663.0
2025-04-16 13:25:00,32.32,32.32,32.29,32.3,11284.0,32.1131,32.1131,32.0833,32.0933,11284.0
2025-04-16 13:30:00,32.31,32.31,32.2,32.23,54745.0,32.1032,32.1032,31.9939,32.0237,54745.0
2025-04-16 13:35:00,32.23,32.26,32.18,32.2,33815.0,32.0237,32.0535,31.974,31.9939,33815.0
2025-04-16 13:40:00,32.2,32.2,32.07,32.11,30309.0,31.9939,31.9939,31.8647,31.9045,30309.0
2025-04-16 13:45:00,32.11,32.15,32.03,32.05,83713.0,31.9045,31.9442,31.825,31.8449,83713.0
2025-04-16 13:50:00,32.04,32.1,32.01,32.05,26099.0,31.8349,31.8945,31.8051,31.8449,26099.0
2025-04-16 13:55:00,32.07,32.08,31.95,31.95,32941.0,31.8647,31.8747,31.7455,31.7455,32941.0
2025-04-16 14:00:00,31.95,32.08,31.88,31.91,36610.0,31.7455,31.8747,31.676,31.7058,36610.0
2025-04-16 14:05:00,31.91,31.98,31.88,31.98,22201.0,31.7058,31.7753,31.676,31.7753,22201.0
2025-04-16 14:10:00,31.99,32.06,31.98,32.04,24612.0,31.7853,31.8548,31.7753,31.8349,24612.0
2025-04-16 14:15:00,32.05,32.06,31.97,32.02,19004.0,31.8449,31.8548,31.7654,31.8151,19004.0
2025-04-16 14:20:00,32.01,32.04,31.96,32.04,17074.0,31.8051,31.8349,31.7554,31.8349,17074.0
2025-04-16 14:25:00,32.03,32.06,31.98,32.01,20254.0,31.825,31.8548,31.7753,31.8051,20254.0
2025-04-16 14:30:00,31.99,32.03,31.98,31.98,32889.0,31.7853,31.825,31.7753,31.7753,32889.0
2025-04-16 14:35:00,31.97,31.99,31.94,31.95,29719.0,31.7654,31.7853,31.7356,31.7455,29719.0
2025-04-16 14:40:00,31.94,31.95,31.91,31.92,54568.0,31.7356,31.7455,31.7058,31.7157,54568.0
2025-04-16 14:45:00,31.91,31.92,31.87,31.87,61561.0,31.7058,31.7157,31.666,31.666,61561.0
2025-04-16 14:50:00,31.87,31.88,31.84,31.85,34610.0,31.666,31.676,31.6362,31.6461,34610.0
2025-04-16 14:55:00,31.85,31.87,31.82,31.84,115690.0,31.6461,31.666,31.6163,31.6362,115690.0
2025-04-16 15:00:00,31.83,31.88,31.7,31.71,35596.0,31.6263,31.676,31.4971,31.507,35596.0
2025-04-16 15:05:00,31.71,31.73,31.65,31.65,35912.0,31.507,31.5269,31.4474,31.4474,35912.0
2025-04-16 15:10:00,31.66,31.74,31.62,31.71,20851.0,31.4574,31.5369,31.4176,31.507,20851.0
2025-04-16 15:15:00,31.71,31.73,31.63,31.64,30174.0,31.507,31.5269,31.4276,31.4375,30174.0
2025-04-16 15:20:00,31.62,31.73,31.61,31.68,39575.0,31.4176,31.5269,31.4077,31.4772,39575.0
2025-04-16 15:25:00,31.68,31.7,31.6,31.62,125552.0,31.4772,31.4971,31.3977,31.4176,125552.0
2025-04-16 15:30:00,31.63,31.76,31.62,31.75,97406.0,31.4276,31.5567,31.4176,31.5468,97406.0
2025-04-16 15:35:00,31.74,31.81,31.74,31.81,95186.0,31.5369,31.6064,31.5369,31.6064,95186.0
2025-04-16 15:40:00,31.81,31.88,31.79,31.85,62996.0,31.6064,31.676,31.5865,31.6461,62996.0
2025-04-16 15:45:00,31.85,31.86,31.79,31.86,56484.0,31.6461,31.6561,31.5865,31.6561,56484.0
2025-04-16 15:50:00,31.86,31.93,31.85,31.92,127864.0,31.6561,31.7256,31.6461,31.7157,127864.0
2025-04-16 15:55:00,31.92,31.98,31.84,31.86,502234.0,31.7157,31.7753,31.6362,31.6561,502234.0
2025-04-17 09:30:00,32.3,32.36,32.13,32.36,134925.0,32.0933,32.1529,31.9244,32.1529,134925.0
2025-04-17 09:35:00,32.32,32.33,32.18,32.25,19130.0,32.1131,32.1231,31.974,32.0436,19130.0
2025-04-17 09:40:00,32.23,32.35,32.2,32.24,32770.0,32.0237,32.1429,31.9939,32.0337,32770.0
2025-04-17 09:45:00,32.26,32.37,32.23,32.33,25210.0,32.0535,32.1628,32.0237,32.1231,25210.0
2025-04-17 09:50:00,32.34,32.4,32.29,32.29,19619.0,32.133,32.1926,32.0833,32.0833,19619.0
2025-04-17 09:55:00,32.32,32.35,32.25,32.34,20934.0,32.1131,32.1429,32.0436,32.133,20934.0
2025-04-17 10:00:00,32.34,32.44,32.31,32.41,18871.0,32.133,32.2324,32.1032,32.2026,18871.0
2025-04-17 10:05:00,32.42,32.54,32.42,32.45,53494.0,32.2125,32.3317,32.2125,32.2423,53494.0
2025-04-17 10:10:00,32.46,32.54,32.42,32.45,24368.0,32.2522,32.3317,32.2125,32.2423,24368.0
2025-04-17 10:15:00,32.46,32.48,32.4,32.43,29272.0,32.2522,32.2721,32.1926,32.2224,29272.0
2025-04-17 10:20:00,32.42,32.45,32.36,32.38,26223.0,32.2125,32.2423,32.1529,32.1728,26223.0
2025-04-17 10:25:00,32.38,32.44,32.38,32.39,26149.0,32.1728,32.2324,32.1728,32.1827,26149.0
2025-04-17 10:30:00,32.39,32.43,32.35,32.41,36846.0,32.1827,32.2224,32.1429,32.2026,36846.0
2025-04-17 10:35:00,32.42,32.42,32.29,32.32,30023.0,32.2125,32.2125,32.0833,32.1131,30023.0
2025-04-17 10:40:00,32.32,32.49,32.31,32.49,16022.0,32.1131,32.2821,32.1032,32.2821,16022.0
2025-04-17 10:45:00,32.48,32.48,32.41,32.46,19500.0,32.2721,32.2721,32.2026,32.2522,19500.0
2025-04-17 10:50:00,32.47,32.49,32.41,32.45,43838.0,32.2622,32.2821,32.2026,32.2423,43838.0
2025-04-17 10:55:00,32.45,32.46,32.33,32.36,45110.0,32.2423,32.2522,32.1231,32.1529,45110.0
2025-04-17 11:00:00,32.37,32.42,32.37,32.41,19733.0,32.1628,32.2125,32.1628,32.2026,19733.0
2025-04-17 11:05:00,32.42,32.68,32.42,32.57,31769.0,32.2125,32.4708,32.2125,32.3615,31769.0
2025-04-17 11:10:00,32.57,32.62,32.53,32.59,17155.0,32.3615,32.4112,32.3218,32.3814,17155.0
2025-04-17 11:15:00,32.58,32.65,32.53,32.64,77639.0,32.3715,32.441,32.3218,32.4311,77639.0
2025-04-17 11:20:00,32.63,32.65,32.58,32.64,140774.0,32.4212,32.441,32.3715,32.4311,140774.0
2025-04-17 11:25:00,32.64,32.65,32.58,32.64,42794.0,32.4311,32.441,32.3715,32.4311,42794.0
2025-04-17 11:30:00,32.64,32.75,32.64,32.7,39084.0,32.4311,32.5404,32.4311,32.4907,39084.0
2025-04-17 11:35:00,32.7,32.78,32.67,32.75,34210.0,32.4907,32.5702,32.4609,32.5404,34210.0
2025-04-17 11:40:00,32.77,32.77,32.7,32.73,24375.0,32.5603,32.5603,32.4907,32.5205,24375.0
2025-04-17 11:45:00,32.73,32.77,32.69,32.73,118642.0,32.5205,32.5603,32.4808,32.5205,118642.0
2025-04-17 11:50:00,32.73,32.74,32.65,32.66,27343.0,32.5205,32.5305,32.441,32.451,27343.0
2025-04-17 11:55:00,32.66,32.75,32.66,32.66,83252.0,32.451,32.5404,32.451,32.451,83252.0
2025-04-17 12:00:00,32.67,32.83,32.61,32.62,60534.0,32.4609,32.6199,32.4013,32.4112,60534.0
2025-04-17 12:05:00,32.62,32.81,32.62,32.74,47547.0,32.4112,32.6,32.4112,32.5305,47547.0
2025-04-17 12:10:00,32.74,32.78,32.66,32.72,38923.0,32.5305,32.5702,32.451,32.5106,38923.0
2025-04-17 12:15:00,32.73,32.85,32.71,32.83,50122.0,32.5205,32.6397,32.5006,32.6199,50122.0
2025-04-17 12:20:00,32.82,32.94,32.79,32.91,94443.0,32.6099,32.7292,32.5801,32.6994,94443.0
2025-04-17 12:25:00,32.91,32.95,32.89,32.93,59930.0,32.6994,32.7391,32.6795,32.7192,59930.0
2025-04-17 12:30:00,32.92,33.0,32.9,32.95,78611.0,32.7093,32.7888,32.6894,32.7391,78611.0
2025-04-17 12:35:00,32.95,32.99,32.84,32.84,104495.0,32.7391,32.7789,32.6298,32.6298,104495.0
2025-04-17 12:40:00,32.85,32.89,32.73,32.79,49762.0,32.6397,32.6795,32.5205,32.5801,49762.0
2025-04-17 12:45:00,32.78,32.9,32.77,32.89,29759.0,32.5702,32.6894,32.5603,32.6795,29759.0
2025-04-17 12:50:00,32.89,32.96,32.88,32.95,17361.0,32.6795,32.749,32.6696,32.7391,17361.0
2025-04-17 12:55:00,32.94,32.99,32.9,32.91,38034.0,32.7292,32.7789,32.6894,32.6994,38034.0
2025-04-17 13:00:00,32.92,32.97,32.92,32.93,21417.0,32.7093,32.759,32.7093,32.7192,21417.0
2025-04-17 13:05:00,32.94,32.98,32.92,32.98,24755.0,32.7292,32.7689,32.7093,32.7689,24755.0
2025-04-17 13:10:00,32.98,32.99,32.93,32.96,21182.0,32.7689,32.7789,32.7192,32.749,21182.0
2025-04-17 13:15:00,32.96,32.98,32.88,32.92,26175.0,32.749,32.7689,32.6696,32.7093,26175.0
2025-04-17 13:20:00,32.93,32.93,32.79,32.87,28746.0,32.7192,32.7192,32.5801,32.6596,28746.0
2025-04-17 13:25:00,32.87,32.91,32.83,32.84,45512.0,32.6596,32.6994,32.6199,32.6298,45512.0
2025-04-17 13:30:00,32.85,32.95,32.85,32.94,41132.0,32.6397,32.7391,32.6397,32.7292,41132.0
2025-04-17 13:35:00,32.95,32.96,32.92,32.93,40279.0,32.7391,32.749,32.7093,32.7192,40279.0
2025-04-17 13:40:00,32.94,32.94,32.88,32.94,23178.0,32.7292,32.7292,32.6696,32.7292,23178.0
2025-04-17 13:45:00,32.94,33.01,32.93,32.94,20215.0,32.7292,32.7987,32.7192,32.7292,20215.0
2025-04-17 13:50:00,32.95,33.0,32.95,32.99,27452.0,32.7391,32.7888,32.7391,32.7789,27452.0
2025-04-17 13:55:00,32.98,33.0,32.94,32.95,19373.0,32.7689,32.7888,32.7292,32.7391,19373.0
2025-04-17 14:00:00,32.95,33.02,32.94,33.01,29448.0,32.7391,32.8087,32.7292,32.7987,29448.0
2025-04-17 14:05:00,33.02,33.05,33.01,33.01,15261.0,32.8087,32.8385,32.7987,32.7987,15261.0
2025-04-17 14:10:00,33.01,33.03,32.99,33.0,23884.0,32.7987,32.8186,32.7789,32.7888,23884.0
2025-04-17 14:15:00,33.0,33.03,32.98,33.0,25122.0,32.7888,32.8186,32.7689,32.7888,25122.0
2025-04-17 14:20:00,32.99,33.03,32.98,33.02,14829.0,32.7789,32.8186,32.7689,32.8087,14829.0
2025-04-17 14:25:00,33.02,33.05,32.99,33.0,19412.0,32.8087,32.8385,32.7789,32.7888,19412.0
2025-04-17 14:30:00,33.0,33.07,33.0,33.05,24727.0,32.7888,32.8583,32.7888,32.8385,24727.0
2025-04-17 14:35:00,33.04,33.06,33.0,33.04,29671.0,32.8285,32.8484,32.7888,32.8285,29671.0
2025-04-17 14:40:00,33.04,33.05,32.99,33.01,34363.0,32.8285,32.8385,32.7789,32.7987,34363.0
2025-04-17 14:45:00,33.01,33.04,32.94,32.97,41049.0,32.7987,32.8285,32.7292,32.759,41049.0
2025-04-17 14:50:00,32.97,33.03,32.93,32.97,18831.0,32.759,32.8186,32.7192,32.759,18831.0
2025-04-17 14:55:00,32.96,32.96,32.86,32.88,32661.0,32.749,32.749,32.6497,32.6696,32661.0
2025-04-17 15:00:00,32.88,32.97,32.87,32.96,34222.0,32.6696,32.759,32.6596,32.749,34222.0
2025-04-17 15:05:00,32.95,32.96,32.86,32.88,20337.0,32.7391,32.749,32.6497,32.6696,20337.0
2025-04-17 15:10:00,32.89,32.89,32.79,32.83,16289.0,32.6795,32.6795,32.5801,32.6199,16289.0
2025-04-17 15:15:00,32.83,32.88,32.78,32.84,78502.0,32.6199,32.6696,32.5702,32.6298,78502.0
2025-04-17 15:20:00,32.84,32.87,32.76,32.84,30226.0,32.6298,32.6596,32.5503,32.6298,30226.0
2025-04-17 15:25:00,32.84,32.85,32.77,32.8,31397.0,32.6298,32.6397,32.5603,32.5901,31397.0
2025-04-17 15:30:00,32.79,32.83,32.76,32.77,36511.0,32.5801,32.6199,32.5503,32.5603,36511.0
2025-04-17 15:35:00,32.77,32.79,32.74,32.77,37520.0,32.5603,32.5801,32.5305,32.5603,37520.0
2025-04-17 15:40:00,32.77,32.78,32.7,32.73,57105.0,32.5603,32.5702,32.4907,32.5205,57105.0
2025-04-17 15:45:00,32.73,32.76,32.68,32.75,89636.0,32.5205,32.5503,32.4708,32.5404,89636.0
2025-04-17 15:50:00,32.74,32.81,32.7,32.79,167628.0,32.5305,32.6,32.4907,32.5801,167628.0
2025-04-17 15:55:00,32.8,32.8,32.73,32.78,409201.0,32.5901,32.5901,32.5205,32.5702,409201.0
2025-04-21 09:30:00,32.67,32.77,32.43,32.52,75606.0,32.4609,32.5603,32.2224,32.3119,75606.0
2025-04-21 09:35:00,32.53,32.84,32.51,32.83,30799.0,32.3218,32.6298,32.3019,32.6199,30799.0
2025-04-21 09:40:00,32.86,32.86,32.67,32.73,31401.0,32.6497,32.6497,32.4609,32.5205,31401.0
2025-04-21 09:45:00,32.75,32.8,32.67,32.79,66993.0,32.5404,32.5901,32.4609,32.5801,66993.0
2025-04-21 09:50:00,32.79,32.8,32.55,32.58,30696.0,32.5801,32.5901,32.3417,32.3715,30696.0
2025-04-21 09:55:00,32.58,32.63,32.52,32.56,19426.0,32.3715,32.4212,32.3119,32.3516,19426.0
2025-04-21 10:00:00,32.56,32.65,32.52,32.61,30530.0,32.3516,32.441,32.3119,32.4013,30530.0
2025-04-21 10:05:00,32.6,32.64,32.54,32.59,29059.0,32.3913,32.4311,32.3317,32.3814,29059.0
2025-04-21 10:10:00,32.61,32.63,32.57,32.59,39627.0,32.4013,32.4212,32.3615,32.3814,39627.0
2025-04-21 10:15:00,32.59,32.6,32.5,32.56,50637.0,32.3814,32.3913,32.292,32.3516,50637.0
2025-04-21 10:20:00,32.54,32.57,32.47,32.52,33452.0,32.3317,32.3615,32.2622,32.3119,33452.0
2025-04-21 10:25:00,32.52,32.55,32.49,32.54,22094.0,32.3119,32.3417,32.2821,32.3317,22094.0
2025-04-21 10:30:00,32.53,32.54,32.48,32.51,25760.0,32.3218,32.3317,32.2721,32.3019,25760.0
2025-04-21 10:35:00,32.51,32.63,32.5,32.63,18223.0,32.3019,32.4212,32.292,32.4212,18223.0
2025-04-21 10:40:00,32.62,32.7,32.58,32.6,17711.0,32.4112,32.4907,32.3715,32.3913,17711.0
2025-04-21 10:45:00,32.6,32.63,32.51,32.52,24130.0,32.3913,32.4212,32.3019,32.3119,24130.0
2025-04-21 10:50:00,32.52,32.56,32.49,32.54,19949.0,32.3119,32.3516,32.2821,32.3317,19949.0
2025-04-21 10:55:00,32.54,32.54,32.42,32.45,40673.0,32.3317,32.3317,32.2125,32.2423,40673.0
2025-04-21 11:00:00,32.46,32.49,32.42,32.43,20203.0,32.2522,32.2821,32.2125,32.2224,20203.0
2025-04-21 11:05:00,32.42,32.45,32.42,32.42,10062.0,32.2125,32.2423,32.2125,32.2125,10062.0
2025-04-21 11:10:00,32.42,32.44,32.38,32.38,40086.0,32.2125,32.2324,32.1728,32.1728,40086.0
2025-04-21 11:15:00,32.38,32.43,32.37,32.41,19469.0,32.1728,32.2224,32.1628,32.2026,19469.0
2025-04-21 11:20:00,32.41,32.44,32.33,32.36,29873.0,32.2026,32.2324,32.1231,32.1529,29873.0
2025-04-21 11:25:00,32.34,32.36,32.32,32.34,26617.0,32.133,32.1529,32.1131,32.133,26617.0
2025-04-21 11:30:00,32.34,32.36,32.3,32.3,21610.0,32.133,32.1529,32.0933,32.0933,21610.0
2025-04-21 11:35:00,32.31,32.34,32.24,32.28,29276.0,32.1032,32.133,32.0337,32.0734,29276.0
2025-04-21 11:40:00,32.28,32.32,32.27,32.29,16702.0,32.0734,32.1131,32.0635,32.0833,16702.0
2025-04-21 11:45:00,32.28,32.3,32.23,32.27,25391.0,32.0734,32.0933,32.0237,32.0635,25391.0
2025-04-21 11:50:00,32.27,32.27,32.2,32.2,22861.0,32.0635,32.0635,31.9939,31.9939,22861.0
2025-04-21 11:55:00,32.21,32.45,32.21,32.26,183093.0,32.0038,32.2423,32.0038,32.0535,183093.0
2025-04-21 12:00:00,32.26,32.36,32.26,32.36,51819.0,32.0535,32.1529,32.0535,32.1529,51819.0
2025-04-21 12:05:00,32.36,32.39,32.34,32.39,17526.0,32.1529,32.1827,32.133,32.1827,17526.0
2025-04-21 12:10:00,32.39,32.43,32.36,32.42,12781.0,32.1827,32.2224,32.1529,32.2125,12781.0
2025-04-21 12:15:00,32.42,32.45,32.39,32.4,20662.0,32.2125,32.2423,32.1827,32.1926,20662.0
2025-04-21 12:20:00,32.4,32.46,32.39,32.43,19335.0,32.1926,32.2522,32.1827,32.2224,19335.0
2025-04-21 12:25:00,32.42,32.46,32.39,32.42,18444.0,32.2125,32.2522,32.1827,32.2125,18444.0
2025-04-21 12:30:00,32.42,32.55,32.42,32.52,24834.0,32.2125,32.3417,32.2125,32.3119,24834.0
2025-04-21 12:35:00,32.52,32.61,32.52,32.61,46167.0,32.3119,32.4013,32.3119,32.4013,46167.0
2025-04-21 12:40:00,32.61,32.64,32.6,32.63,12324.0,32.4013,32.4311,32.3913,32.4212,12324.0
2025-04-21 12:45:00,32.63,32.64,32.57,32.61,43098.0,32.4212,32.4311,32.3615,32.4013,43098.0
2025-04-21 12:50:00,32.61,32.61,32.55,32.59,31124.0,32.4013,32.4013,32.3417,32.3814,31124.0
2025-04-21 12:55:00,32.59,32.59,32.53,32.56,34745.0,32.3814,32.3814,32.3218,32.3516,34745.0
2025-04-21 13:00:00,32.56,32.61,32.49,32.51,72857.0,32.3516,32.4013,32.2821,32.3019,72857.0
2025-04-21 13:05:00,32.51,32.58,32.5,32.55,43238.0,32.3019,32.3715,32.292,32.3417,43238.0
2025-04-21 13:10:00,32.56,32.57,32.54,32.55,20559.0,32.3516,32.3615,32.3317,32.3417,20559.0
2025-04-21 13:15:00,32.56,32.59,32.55,32.58,32342.0,32.3516,32.3814,32.3417,32.3715,32342.0
2025-04-21 13:20:00,32.58,32.64,32.55,32.56,62211.0,32.3715,32.4311,32.3417,32.3516,62211.0
2025-04-21 13:25:00,32.55,32.59,32.54,32.55,31998.0,32.3417,32.3814,32.3317,32.3417,31998.0
2025-04-21 13:30:00,32.54,32.61,32.52,32.55,54564.0,32.3317,32.4013,32.3119,32.3417,54564.0
2025-04-21 13:35:00,32.56,32.6,32.56,32.59,60730.0,32.3516,32.3913,32.3516,32.3814,60730.0
2025-04-21 13:40:00,32.6,32.65,32.58,32.63,48554.0,32.3913,32.441,32.3715,32.4212,48554.0
2025-04-21 13:45:00,32.62,32.64,32.57,32.59,30917.0,32.4112,32.4311,32.3615,32.3814,30917.0
2025-04-21 13:50:00,32.59,32.64,32.59,32.61,18507.0,32.3814,32.4311,32.3814,32.4013,18507.0
2025-04-21 13:55:00,32.62,32.62,32.54,32.58,32597.0,32.4112,32.4112,32.3317,32.3715,32597.0
2025-04-21 14:00:00,32.58,32.63,32.57,32.62,30393.0,32.3715,32.4212,32.3615,32.4112,30393.0
2025-04-21 14:05:00,32.61,32.69,32.61,32.67,44894.0,32.4013,32.4808,32.4013,32.4609,44894.0
2025-04-21 14:10:00,32.67,32.67,32.61,32.63,20345.0,32.4609,32.4609,32.4013,32.4212,20345.0
2025-04-21 14:15:00,32.63,32.64,32.6,32.6,19958.0,32.4212,32.4311,32.3913,32.3913,19958.0
2025-04-21 14:20:00,32.6,32.62,32.59,32.61,16501.0,32.3913,32.4112,32.3814,32.4013,16501.0
2025-04-21 14:25:00,32.61,32.63,32.57,32.61,73620.0,32.4013,32.4212,32.3615,32.4013,73620.0
2025-04-21 14:30:00,32.61,32.66,32.58,32.59,33034.0,32.4013,32.451,32.3715,32.3814,33034.0
2025-04-21 14:35:00,32.6,32.63,32.6,32.62,26788.0,32.3913,32.4212,32.3913,32.4112,26788.0
2025-04-21 14:40:00,32.62,32.62,32.53,32.53,32344.0,32.4112,32.4112,32.3218,32.3218,32344.0
2025-04-21 14:45:00,32.54,32.58,32.5,32.5,33760.0,32.3317,32.3715,32.292,32.292,33760.0
2025-04-21 14:50:00,32.51,32.51,32.45,32.49,36321.0,32.3019,32.3019,32.2423,32.2821,36321.0
2025-04-21 14:55:00,32.48,32.49,32.44,32.45,34555.0,32.2721,32.2821,32.2324,32.2423,34555.0
2025-04-21 15:00:00,32.45,32.53,32.45,32.51,25350.0,32.2423,32.3218,32.2423,32.3019,25350.0
2025-04-21 15:05:00,32.51,32.55,32.5,32.54,33207.0,32.3019,32.3417,32.292,32.3317,33207.0
2025-04-21 15:10:00,32.55,32.58,32.52,32.52,19497.0,32.3417,32.3715,32.3119,32.3119,19497.0
2025-04-21 15:15:00,32.53,32.54,32.47,32.52,27325.0,32.3218,32.3317,32.2622,32.3119,27325.0
2025-04-21 15:20:00,32.52,32.53,32.47,32.52,39769.0,32.3119,32.3218,32.2622,32.3119,39769.0
2025-04-21 15:25:00,32.52,32.52,32.47,32.49,41449.0,32.3119,32.3119,32.2622,32.2821,41449.0
2025-04-21 15:30:00,32.5,32.53,32.48,32.52,46956.0,32.292,32.3218,32.2721,32.3119,46956.0
2025-04-21 15:35:00,32.53,32.59,32.49,32.55,42495.0,32.3218,32.3814,32.2821,32.3417,42495.0
2025-04-21 15:40:00,32.55,32.61,32.55,32.58,82399.0,32.3417,32.4013,32.3417,32.3715,82399.0
2025-04-21 15:45:00,32.58,32.67,32.57,32.67,82501.0,32.3715,32.4609,32.3615,32.4609,82501.0
2025-04-21 15:50:00,32.67,32.67,32.55,32.55,165968.0,32.4609,32.4609,32.3417,32.3417,165968.0
2025-04-21 15:55:00,32.56,32.65,32.5,32.55,541382.0,32.3516,32.441,32.292,32.3417,541382.0
2025-04-22 09:30:00,32.88,33.41,32.83,33.34,75061.0,32.6696,33.1962,32.6199,33.1266,75061.0
2025-04-22 09:35:00,33.27,33.38,33.15,33.38,22931.0,33.0571,33.1664,32.9378,33.1664,22931.0
2025-04-22 09:40:00,33.37,33.49,33.36,33.45,64798.0,33.1564,33.2757,33.1465,33.2359,64798.0
2025-04-22 09:45:00,33.47,33.48,33.29,33.41,160443.0,33.2558,33.2657,33.0769,33.1962,160443.0
2025-04-22 09:50:00,33.4,33.44,33.35,33.4,57304.0,33.1862,33.226,33.1365,33.1862,57304.0
2025-04-22 09:55:00,33.39,33.45,33.38,33.41,24428.0,33.1763,33.2359,33.1664,33.1962,24428.0
2025-04-22 10:00:00,33.41,33.45,33.33,33.41,44952.0,33.1962,33.2359,33.1167,33.1962,44952.0
2025-04-22 10:05:00,33.42,33.45,33.4,33.45,55974.0,33.2061,33.2359,33.1862,33.2359,55974.0
2025-04-22 10:10:00,33.45,33.48,33.42,33.44,27075.0,33.2359,33.2657,33.2061,33.226,27075.0
2025-04-22 10:15:00,33.43,33.5,33.41,33.5,18778.0,33.216,33.2856,33.1962,33.2856,18778.0
2025-04-22 10:20:00,33.5,33.53,33.47,33.49,44423.0,33.2856,33.3154,33.2558,33.2757,44423.0
2025-04-22 10:25:00,33.49,33.49,33.43,33.49,31993.0,33.2757,33.2757,33.216,33.2757,31993.0
2025-04-22 10:30:00,33.48,33.53,33.43,33.52,52337.0,33.2657,33.3154,33.216,33.3055,52337.0
2025-04-22 10:35:00,33.53,33.61,33.51,33.56,61166.0,33.3154,33.3949,33.2955,33.3452,61166.0
2025-04-22 10:40:00,33.55,33.6,33.53,33.58,83472.0,33.3353,33.3849,33.3154,33.3651,83472.0
2025-04-22 10:45:00,33.58,33.61,33.51,33.52,34364.0,33.3651,33.3949,33.2955,33.3055,34364.0
2025-04-22 10:50:00,33.52,33.52,33.47,33.51,34888.0,33.3055,33.3055,33.2558,33.2955,34888.0
2025-04-22 10:55:00,33.5,33.53,33.44,33.5,42782.0,33.2856,33.3154,33.226,33.2856,42782.0
2025-04-22 11:00:00,33.5,33.59,33.5,33.58,18168.0,33.2856,33.375,33.2856,33.3651,18168.0
2025-04-22 11:05:00,33.59,33.62,33.57,33.59,178261.0,33.375,33.4048,33.3551,33.375,178261.0
2025-04-22 11:10:00,33.59,33.68,33.59,33.64,41548.0,33.375,33.4644,33.375,33.4247,41548.0
2025-04-22 11:15:00,33.64,33.65,33.51,33.54,89333.0,33.4247,33.4346,33.2955,33.3253,89333.0
2025-04-22 11:20:00,33.54,33.66,33.53,33.65,45847.0,33.3253,33.4446,33.3154,33.4346,45847.0
2025-04-22 11:25:00,33.65,33.65,33.56,33.57,42644.0,33.4346,33.4346,33.3452,33.3551,42644.0
2025-04-22 11:30:00,33.57,33.58,33.53,33.54,31638.0,33.3551,33.3651,33.3154,33.3253,31638.0
2025-04-22 11:35:00,33.54,33.56,33.45,33.47,22465.0,33.3253,33.3452,33.2359,33.2558,22465.0
2025-04-22 11:40:00,33.47,33.51,33.44,33.48,61044.0,33.2558,33.2955,33.226,33.2657,61044.0
2025-04-22 11:45:00,33.48,33.5,33.44,33.47,45805.0,33.2657,33.2856,33.226,33.2558,45805.0
2025-04-22 11:50:00,33.47,33.52,33.43,33.5,36220.0,33.2558,33.3055,33.216,33.2856,36220.0
2025-04-22 11:55:00,33.5,33.69,33.5,33.66,49359.0,33.2856,33.4744,33.2856,33.4446,49359.0
2025-04-22 12:00:00,33.66,33.81,33.66,33.78,48474.0,33.4446,33.5936,33.4446,33.5638,48474.0
2025-04-22 12:05:00,33.77,33.84,33.72,33.84,53975.0,33.5539,33.6234,33.5042,33.6234,53975.0
2025-04-22 12:10:00,33.85,33.91,33.81,33.89,49458.0,33.6333,33.693,33.5936,33.6731,49458.0
2025-04-22 12:15:00,33.89,33.91,33.84,33.91,44516.0,33.6731,33.693,33.6234,33.693,44516.0
2025-04-22 12:20:00,33.92,33.97,33.91,33.97,26339.0,33.7029,33.7526,33.693,33.7526,26339.0
2025-04-22 12:25:00,33.96,33.99,33.93,33.93,25692.0,33.7426,33.7725,33.7128,33.7128,25692.0
2025-04-22 12:30:00,33.93,33.97,33.92,33.93,20931.0,33.7128,33.7526,33.7029,33.7128,20931.0
2025-04-22 12:35:00,33.93,33.96,33.93,33.94,20565.0,33.7128,33.7426,33.7128,33.7228,20565.0
2025-04-22 12:40:00,33.94,33.96,33.91,33.94,31304.0,33.7228,33.7426,33.693,33.7228,31304.0
2025-04-22 12:45:00,33.94,33.94,33.9,33.93,18734.0,33.7228,33.7228,33.683,33.7128,18734.0
2025-04-22 12:50:00,33.94,33.94,33.87,33.91,28121.0,33.7228,33.7228,33.6532,33.693,28121.0
2025-04-22 12:55:00,33.91,33.92,33.84,33.86,16690.0,33.693,33.7029,33.6234,33.6433,16690.0
2025-04-22 13:00:00,33.85,33.93,33.85,33.93,19485.0,33.6333,33.7128,33.6333,33.7128,19485.0
2025-04-22 13:05:00,33.93,33.95,33.89,33.9,23369.0,33.7128,33.7327,33.6731,33.683,23369.0
2025-04-22 13:10:00,33.89,33.89,33.66,33.7,31927.0,33.6731,33.6731,33.4446,33.4843,31927.0
2025-04-22 13:15:00,33.7,33.71,33.58,33.68,47423.0,33.4843,33.4942,33.3651,33.4644,47423.0
2025-04-22 13:20:00,33.68,33.68,33.56,33.61,50601.0,33.4644,33.4644,33.3452,33.3949,50601.0
2025-04-22 13:25:00,33.59,33.7,33.48,33.51,49037.0,33.375,33.4843,33.2657,33.2955,49037.0
2025-04-22 13:30:00,33.5,33.56,33.47,33.53,28693.0,33.2856,33.3452,33.2558,33.3154,28693.0
2025-04-22 13:35:00,33.52,33.65,33.52,33.63,39664.0,33.3055,33.4346,33.3055,33.4148,39664.0
2025-04-22 13:40:00,33.64,33.68,33.59,33.68,23331.0,33.4247,33.4644,33.375,33.4644,23331.0
2025-04-22 13:45:00,33.68,33.68,33.59,33.61,32315.0,33.4644,33.4644,33.375,33.3949,32315.0
2025-04-22 13:50:00,33.62,33.63,33.58,33.63,24794.0,33.4048,33.4148,33.3651,33.4148,24794.0
2025-04-22 13:55:00,33.63,33.64,33.52,33.53,25987.0,33.4148,33.4247,33.3055,33.3154,25987.0
2025-04-22 14:00:00,33.53,33.65,33.53,33.64,20175.0,33.3154,33.4346,33.3154,33.4247,20175.0
2025-04-22 14:05:00,33.65,33.69,33.64,33.65,35328.0,33.4346,33.4744,33.4247,33.4346,35328.0
2025-04-22 14:10:00,33.65,33.66,33.62,33.66,32139.0,33.4346,33.4446,33.4048,33.4446,32139.0
2025-04-22 14:15:00,33.66,33.72,33.64,33.71,38807.0,33.4446,33.5042,33.4247,33.4942,38807.0
2025-04-22 14:20:00,33.71,33.76,33.69,33.73,22657.0,33.4942,33.5439,33.4744,33.5141,22657.0
2025-04-22 14:25:00,33.74,33.77,33.71,33.74,26796.0,33.5241,33.5539,33.4942,33.5241,26796.0
2025-04-22 14:30:00,33.74,33.75,33.72,33.73,21594.0,33.5241,33.534,33.5042,33.5141,21594.0
2025-04-22 14:35:00,33.74,33.79,33.73,33.74,47130.0,33.5241,33.5737,33.5141,33.5241,47130.0
2025-04-22 14:40:00,33.73,33.82,33.72,33.8,13916.0,33.5141,33.6035,33.5042,33.5837,13916.0
2025-04-22 14:45:00,33.79,33.85,33.78,33.8,28151.0,33.5737,33.6333,33.5638,33.5837,28151.0
2025-04-22 14:50:00,33.81,33.86,33.8,33.82,32932.0,33.5936,33.6433,33.5837,33.6035,32932.0
2025-04-22 14:55:00,33.82,33.86,33.79,33.79,27505.0,33.6035,33.6433,33.5737,33.5737,27505.0
2025-04-22 15:00:00,33.79,33.84,33.79,33.82,28819.0,33.5737,33.6234,33.5737,33.6035,28819.0
2025-04-22 15:05:00,33.84,33.85,33.82,33.84,30370.0,33.6234,33.6333,33.6035,33.6234,30370.0
2025-04-22 15:10:00,33.84,33.9,33.83,33.88,66036.0,33.6234,33.683,33.6135,33.6632,66036.0
2025-04-22 15:15:00,33.89,33.95,33.82,33.82,108522.0,33.6731,33.7327,33.6035,33.6035,108522.0
2025-04-22 15:20:00,33.82,33.84,33.76,33.82,49696.0,33.6035,33.6234,33.5439,33.6035,49696.0
2025-04-22 15:25:00,33.82,33.84,33.74,33.75,70312.0,33.6035,33.6234,33.5241,33.534,70312.0
2025-04-22 15:30:00,33.76,33.83,33.75,33.82,66301.0,33.5439,33.6135,33.534,33.6035,66301.0
2025-04-22 15:35:00,33.82,33.83,33.77,33.77,58282.0,33.6035,33.6135,33.5539,33.5539,58282.0
2025-04-22 15:40:00,33.77,33.92,33.75,33.89,101339.0,33.5539,33.7029,33.534,33.6731,101339.0
2025-04-22 15:45:00,33.89,34.04,33.88,34.02,167360.0,33.6731,33.8221,33.6632,33.8023,167360.0
2025-04-22 15:50:00,34.01,34.02,33.87,33.97,192833.0,33.7923,33.8023,33.6532,33.7526,192833.0
2025-04-22 15:55:00,33.98,34.03,33.92,33.95,1110518.0,33.7625,33.8122,33.7029,33.7327,1110518.0
2025-04-23 09:30:00,35.12,35.58,35.01,35.43,150636.0,34.8952,35.3523,34.7859,35.2032,150636.0
2025-04-23 09:35:00,35.42,35.57,35.05,35.52,196203.0,35.1933,35.3423,34.8257,35.2927,196203.0
2025-04-23 09:40:00,35.53,35.71,35.52,35.7,122314.0,35.3026,35.4814,35.2927,35.4715,122314.0
2025-04-23 09:45:00,35.7,35.94,35.7,35.91,158893.0,35.4715,35.71,35.4715,35.6802,158893.0
2025-04-23 09:50:00,35.91,35.92,35.72,35.74,144940.0,35.6802,35.6901,35.4914,35.5112,144940.0
2025-04-23 09:55:00,35.74,35.76,35.5,35.55,189952.0,35.5112,35.5311,35.2728,35.3225,189952.0
2025-04-23 10:00:00,35.56,35.69,35.35,35.53,173071.0,35.3324,35.4616,35.1237,35.3026,173071.0
2025-04-23 10:05:00,35.53,35.61,35.49,35.56,56420.0,35.3026,35.3821,35.2628,35.3324,56420.0
2025-04-23 10:10:00,35.57,35.59,35.4,35.44,114168.0,35.3423,35.3622,35.1734,35.2132,114168.0
2025-04-23 10:15:00,35.45,35.45,35.26,35.39,199708.0,35.2231,35.2231,35.0343,35.1635,199708.0
2025-04-23 10:20:00,35.39,35.4,35.26,35.39,70139.0,35.1635,35.1734,35.0343,35.1635,70139.0
2025-04-23 10:25:00,35.38,35.46,35.35,35.37,56475.0,35.1536,35.233,35.1237,35.1436,56475.0
2025-04-23 10:30:00,35.36,35.48,35.36,35.44,94433.0,35.1337,35.2529,35.1337,35.2132,94433.0
2025-04-23 10:35:00,35.46,35.47,35.36,35.38,40582.0,35.233,35.243,35.1337,35.1536,40582.0
2025-04-23 10:40:00,35.38,35.38,35.24,35.26,61604.0,35.1536,35.1536,35.0144,35.0343,61604.0
2025-04-23 10:45:00,35.27,35.27,35.06,35.08,67291.0,35.0443,35.0443,34.8356,34.8555,67291.0
2025-04-23 10:50:00,35.08,35.14,35.01,35.09,64359.0,34.8555,34.9151,34.7859,34.8654,64359.0
2025-04-23 10:55:00,35.09,35.1,34.99,35.01,195507.0,34.8654,34.8753,34.766,34.7859,195507.0
2025-04-23 11:00:00,35.02,35.2,34.92,35.14,142424.0,34.7959,34.9747,34.6965,34.9151,142424.0
2025-04-23 11:05:00,35.14,35.22,35.13,35.16,78746.0,34.9151,34.9946,34.9052,34.935,78746.0
2025-04-23 11:10:00,35.15,35.17,35.08,35.1,47502.0,34.925,34.9449,34.8555,34.8753,47502.0
2025-04-23 11:15:00,35.1,35.11,34.97,35.0,60941.0,34.8753,34.8853,34.7462,34.776,60941.0
2025-04-23 11:20:00,34.99,35.02,34.88,34.9,160775.0,34.766,34.7959,34.6568,34.6766,160775.0
2025-04-23 11:25:00,34.88,34.95,34.78,34.8,95526.0,34.6568,34.7263,34.5574,34.5773,95526.0
2025-04-23 11:30:00,34.8,34.83,34.62,34.75,125773.0,34.5773,34.6071,34.3984,34.5276,125773.0
2025-04-23 11:35:00,34.73,34.76,34.64,34.72,86210.0,34.5077,34.5375,34.4183,34.4978,86210.0
2025-04-23 11:40:00,34.74,34.75,34.68,34.69,74106.0,34.5176,34.5276,34.458,34.468,74106.0
2025-04-23 11:45:00,34.7,34.72,34.62,34.67,80875.0,34.4779,34.4978,34.3984,34.4481,80875.0
2025-04-23 11:50:00,34.67,34.69,34.55,34.66,80324.0,34.4481,34.468,34.3289,34.4382,80324.0
2025-04-23 11:55:00,34.67,34.79,34.66,34.79,67940.0,34.4481,34.5673,34.4382,34.5673,67940.0
2025-04-23 12:00:00,34.8,34.84,34.76,34.77,107163.0,34.5773,34.617,34.5375,34.5475,107163.0
2025-04-23 12:05:00,34.78,34.78,34.6,34.61,50780.0,34.5574,34.5574,34.3785,34.3885,50780.0
2025-04-23 12:10:00,34.6,34.7,34.57,34.65,127123.0,34.3785,34.4779,34.3487,34.4282,127123.0
2025-04-23 12:15:00,34.65,34.68,34.6,34.63,62322.0,34.4282,34.458,34.3785,34.4084,62322.0
2025-04-23 12:20:00,34.63,34.63,34.52,34.6,52019.0,34.4084,34.4084,34.2991,34.3785,52019.0
2025-04-23 12:25:00,34.6,34.75,34.58,34.75,92671.0,34.3785,34.5276,34.3587,34.5276,92671.0
2025-04-23 12:30:00,34.76,34.78,34.71,34.78,64935.0,34.5375,34.5574,34.4878,34.5574,64935.0
2025-04-23 12:35:00,34.77,34.86,34.76,34.84,44884.0,34.5475,34.6369,34.5375,34.617,44884.0
2025-04-23 12:40:00,34.84,34.9,34.81,34.83,62314.0,34.617,34.6766,34.5872,34.6071,62314.0
2025-04-23 12:45:00,34.82,34.84,34.75,34.78,60314.0,34.5971,34.617,34.5276,34.5574,60314.0
2025-04-23 12:50:00,34.77,34.82,34.74,34.77,87942.0,34.5475,34.5971,34.5176,34.5475,87942.0
2025-04-23 12:55:00,34.76,34.85,34.76,34.81,41850.0,34.5375,34.6269,34.5375,34.5872,41850.0
2025-04-23 13:00:00,34.81,34.88,34.7,34.87,154502.0,34.5872,34.6568,34.4779,34.6468,154502.0
2025-04-23 13:05:00,34.87,34.97,34.86,34.95,95737.0,34.6468,34.7462,34.6369,34.7263,95737.0
2025-04-23 13:10:00,34.94,34.94,34.86,34.93,43230.0,34.7164,34.7164,34.6369,34.7064,43230.0
2025-04-23 13:15:00,34.93,34.96,34.91,34.94,46372.0,34.7064,34.7362,34.6866,34.7164,46372.0
2025-04-23 13:20:00,34.94,34.97,34.92,34.97,48190.0,34.7164,34.7462,34.6965,34.7462,48190.0
2025-04-23 13:25:00,34.96,35.0,34.91,34.93,71280.0,34.7362,34.776,34.6866,34.7064,71280.0
2025-04-23 13:30:00,34.93,34.98,34.87,34.88,55671.0,34.7064,34.7561,34.6468,34.6568,55671.0
2025-04-23 13:35:00,34.88,34.9,34.75,34.8,60410.0,34.6568,34.6766,34.5276,34.5773,60410.0
2025-04-23 13:40:00,34.81,34.88,34.8,34.88,48181.0,34.5872,34.6568,34.5773,34.6568,48181.0
2025-04-23 13:45:00,34.88,34.88,34.81,34.84,68413.0,34.6568,34.6568,34.5872,34.617,68413.0
2025-04-23 13:50:00,34.84,34.95,34.8,34.94,60758.0,34.617,34.7263,34.5773,34.7164,60758.0
2025-04-23 13:55:00,34.94,35.01,34.92,34.94,62175.0,34.7164,34.7859,34.6965,34.7164,62175.0
2025-04-23 14:00:00,34.94,34.96,34.83,34.89,69397.0,34.7164,34.7362,34.6071,34.6667,69397.0
2025-04-23 14:05:00,34.89,34.92,34.85,34.86,54261.0,34.6667,34.6965,34.6269,34.6369,54261.0
2025-04-23 14:10:00,34.86,34.87,34.79,34.84,86088.0,34.6369,34.6468,34.5673,34.617,86088.0
2025-04-23 14:15:00,34.84,34.87,34.81,34.85,52708.0,34.617,34.6468,34.5872,34.6269,52708.0
2025-04-23 14:20:00,34.84,34.9,34.72,34.77,60876.0,34.617,34.6766,34.4978,34.5475,60876.0
2025-04-23 14:25:00,34.77,34.77,34.68,34.7,59899.0,34.5475,34.5475,34.458,34.4779,59899.0
2025-04-23 14:30:00,34.71,34.8,34.7,34.74,51397.0,34.4878,34.5773,34.4779,34.5176,51397.0
2025-04-23 14:35:00,34.74,34.74,34.69,34.72,60316.0,34.5176,34.5176,34.468,34.4978,60316.0
2025-04-23 14:40:00,34.72,34.72,34.61,34.63,59370.0,34.4978,34.4978,34.3885,34.4084,59370.0
2025-04-23 14:45:00,34.61,34.67,34.57,34.67,48615.0,34.3885,34.4481,34.3487,34.4481,48615.0
2025-04-23 14:50:00,34.66,34.67,34.62,34.65,51729.0,34.4382,34.4481,34.3984,34.4282,51729.0
2025-04-23 14:55:00,34.64,34.66,34.59,34.6,146056.0,34.4183,34.4382,34.3686,34.3785,146056.0
2025-04-23 15:00:00,34.61,34.65,34.55,34.59,82339.0,34.3885,34.4282,34.3289,34.3686,82339.0
2025-04-23 15:05:00,34.59,34.65,34.55,34.58,94853.0,34.3686,34.4282,34.3289,34.3587,94853.0
2025-04-23 15:10:00,34.58,34.59,34.51,34.52,79841.0,34.3587,34.3686,34.2891,34.2991,79841.0
2025-04-23 15:15:00,34.52,34.55,34.42,34.48,98408.0,34.2991,34.3289,34.1997,34.2593,98408.0
2025-04-23 15:20:00,34.48,34.51,34.42,34.45,142506.0,34.2593,34.2891,34.1997,34.2295,142506.0
2025-04-23 15:25:00,34.45,34.53,34.44,34.51,132358.0,34.2295,34.309,34.2196,34.2891,132358.0
2025-04-23 15:30:00,34.5,34.56,34.46,34.51,213101.0,34.2792,34.3388,34.2394,34.2891,213101.0
2025-04-23 15:35:00,34.51,34.51,34.37,34.4,130391.0,34.2891,34.2891,34.15,34.1798,130391.0
2025-04-23 15:40:00,34.39,34.48,34.37,34.43,149133.0,34.1699,34.2593,34.15,34.2096,149133.0
2025-04-23 15:45:00,34.43,34.49,34.37,34.48,122982.0,34.2096,34.2692,34.15,34.2593,122982.0
2025-04-23 15:50:00,34.49,34.56,34.43,34.56,307442.0,34.2692,34.3388,34.2096,34.3388,307442.0
2025-04-23 15:55:00,34.55,35.04,34.33,34.55,1159389.0,34.3289,34.8157,34.1103,34.3289,1159389.0
2025-04-24 09:30:00,34.47,35.44,34.36,35.13,355469.0,34.2494,35.2132,34.1401,34.9052,355469.0
2025-04-24 09:35:00,35.13,35.56,34.98,35.37,154935.0,34.9052,35.3324,34.7561,35.1436,154935.0
2025-04-24 09:40:00,35.35,35.64,35.33,35.4,121006.0,35.1237,35.4119,35.1039,35.1734,121006.0
2025-04-24 09:45:00,35.4,35.59,35.17,35.46,78691.0,35.1734,35.3622,34.9449,35.233,78691.0
2025-04-24 09:50:00,35.46,35.57,35.35,35.37,141067.0,35.233,35.3423,35.1237,35.1436,141067.0
2025-04-24 09:55:00,35.37,35.57,35.32,35.47,74426.0,35.1436,35.3423,35.0939,35.243,74426.0
2025-04-24 10:00:00,35.47,35.49,35.3,35.45,116768.0,35.243,35.2628,35.0741,35.2231,116768.0
2025-04-24 10:05:00,35.45,35.6,35.37,35.56,81841.0,35.2231,35.3721,35.1436,35.3324,81841.0
2025-04-24 10:10:00,35.58,35.78,35.57,35.6,92454.0,35.3523,35.551,35.3423,35.3721,92454.0
2025-04-24 10:15:00,35.6,35.65,35.43,35.55,38047.0,35.3721,35.4218,35.2032,35.3225,38047.0
2025-04-24 10:20:00,35.56,35.66,35.53,35.59,30878.0,35.3324,35.4318,35.3026,35.3622,30878.0
2025-04-24 10:25:00,35.59,35.63,35.5,35.6,48471.0,35.3622,35.402,35.2728,35.3721,48471.0
2025-04-24 10:30:00,35.61,35.7,35.55,35.63,36814.0,35.3821,35.4715,35.3225,35.402,36814.0
2025-04-24 10:35:00,35.64,35.74,35.56,35.68,39176.0,35.4119,35.5112,35.3324,35.4516,39176.0
2025-04-24 10:40:00,35.68,35.83,35.67,35.83,98412.0,35.4516,35.6007,35.4417,35.6007,98412.0
2025-04-24 10:45:00,35.84,36.03,35.79,36.0,147218.0,35.6106,35.7994,35.5609,35.7696,147218.0
2025-04-24 10:50:00,36.0,36.05,35.96,35.98,97863.0,35.7696,35.8193,35.7298,35.7497,97863.0
2025-04-24 10:55:00,35.99,36.2,35.98,36.14,54354.0,35.7596,35.9683,35.7497,35.9087,54354.0
2025-04-24 11:00:00,36.16,36.37,36.14,36.34,120257.0,35.9286,36.1372,35.9087,36.1074,120257.0
2025-04-24 11:05:00,36.36,36.38,36.24,36.34,57594.0,36.1273,36.1472,36.008,36.1074,57594.0
2025-04-24 11:10:00,36.34,36.44,36.3,36.34,80716.0,36.1074,36.2068,36.0677,36.1074,80716.0
2025-04-24 11:15:00,36.34,36.37,36.24,36.35,59030.0,36.1074,36.1372,36.008,36.1173,59030.0
2025-04-24 11:20:00,36.34,36.35,36.15,36.2,80092.0,36.1074,36.1173,35.9186,35.9683,80092.0
2025-04-24 11:25:00,36.19,36.25,35.94,35.98,83120.0,35.9584,36.018,35.71,35.7497,83120.0
2025-04-24 11:30:00,35.99,36.11,35.91,36.1,114938.0,35.7596,35.8789,35.6802,35.8689,114938.0
2025-04-24 11:35:00,36.1,36.1,35.92,36.02,133991.0,35.8689,35.8689,35.6901,35.7895,133991.0
2025-04-24 11:40:00,36.03,36.16,36.01,36.15,194850.0,35.7994,35.9286,35.7795,35.9186,194850.0
2025-04-24 11:45:00,36.14,36.25,36.12,36.21,61257.0,35.9087,36.018,35.8888,35.9782,61257.0
2025-04-24 11:50:00,36.21,36.35,36.17,36.28,38679.0,35.9782,36.1173,35.9385,36.0478,38679.0
2025-04-24 11:55:00,36.29,36.37,36.24,36.27,44194.0,36.0577,36.1372,36.008,36.0379,44194.0
2025-04-24 12:00:00,36.25,36.33,36.25,36.27,43259.0,36.018,36.0975,36.018,36.0379,43259.0
2025-04-24 12:05:00,36.27,36.29,36.11,36.17,41058.0,36.0379,36.0577,35.8789,35.9385,41058.0
2025-04-24 12:10:00,36.16,36.23,36.13,36.23,81249.0,35.9286,35.9981,35.8988,35.9981,81249.0
2025-04-24 12:15:00,36.23,36.23,36.16,36.23,33351.0,35.9981,35.9981,35.9286,35.9981,33351.0
2025-04-24 12:20:00,36.22,36.26,36.19,36.2,28507.0,35.9882,36.0279,35.9584,35.9683,28507.0
2025-04-24 12:25:00,36.21,36.29,36.2,36.26,54625.0,35.9782,36.0577,35.9683,36.0279,54625.0
2025-04-24 12:30:00,36.26,36.42,36.25,36.42,40291.0,36.0279,36.1869,36.018,36.1869,40291.0
2025-04-24 12:35:00,36.42,36.42,36.35,36.35,31039.0,36.1869,36.1869,36.1173,36.1173,31039.0
2025-04-24 12:40:00,36.36,36.4,36.29,36.34,66022.0,36.1273,36.167,36.0577,36.1074,66022.0
2025-04-24 12:45:00,36.33,36.46,36.3,36.44,62092.0,36.0975,36.2266,36.0677,36.2068,62092.0
2025-04-24 12:50:00,36.43,36.49,36.43,36.47,35221.0,36.1968,36.2564,36.1968,36.2366,35221.0
2025-04-24 12:55:00,36.47,36.52,36.47,36.48,33188.0,36.2366,36.2863,36.2366,36.2465,33188.0
2025-04-24 13:00:00,36.47,36.58,36.44,36.49,58027.0,36.2366,36.3459,36.2068,36.2564,58027.0
2025-04-24 13:05:00,36.49,36.54,36.46,36.46,62661.0,36.2564,36.3061,36.2266,36.2266,62661.0
2025-04-24 13:10:00,36.47,36.5,36.42,36.44,31570.0,36.2366,36.2664,36.1869,36.2068,31570.0
2025-04-24 13:15:00,36.45,36.68,36.45,36.6,103177.0,36.2167,36.4452,36.2167,36.3657,103177.0
2025-04-24 13:20:00,36.59,36.68,36.56,36.68,46451.0,36.3558,36.4452,36.326,36.4452,46451.0
2025-04-24 13:25:00,36.68,36.73,36.61,36.65,52368.0,36.4452,36.4949,36.3757,36.4154,52368.0
2025-04-24 13:30:00,36.64,36.71,36.62,36.68,43993.0,36.4055,36.475,36.3856,36.4452,43993.0
2025-04-24 13:35:00,36.69,36.69,36.61,36.66,29632.0,36.4552,36.4552,36.3757,36.4254,29632.0
2025-04-24 13:40:00,36.67,36.68,36.61,36.68,38529.0,36.4353,36.4452,36.3757,36.4452,38529.0
2025-04-24 13:45:00,36.68,36.84,36.61,36.73,137266.0,36.4452,36.6042,36.3757,36.4949,137266.0
2025-04-24 13:50:00,36.73,36.86,36.7,36.86,152758.0,36.4949,36.6241,36.4651,36.6241,152758.0
2025-04-24 13:55:00,36.86,36.92,36.81,36.9,133427.0,36.6241,36.6837,36.5744,36.6638,133427.0
2025-04-24 14:00:00,36.91,37.0,36.83,36.83,162410.0,36.6738,36.7632,36.5943,36.5943,162410.0
2025-04-24 14:05:00,36.82,36.85,36.71,36.79,68179.0,36.5843,36.6141,36.475,36.5545,68179.0
2025-04-24 14:10:00,36.79,36.8,36.71,36.73,67729.0,36.5545,36.5645,36.475,36.4949,67729.0
2025-04-24 14:15:00,36.73,36.81,36.62,36.63,48258.0,36.4949,36.5744,36.3856,36.3956,48258.0
2025-04-24 14:20:00,36.63,36.64,36.56,36.63,54840.0,36.3956,36.4055,36.326,36.3956,54840.0
2025-04-24 14:25:00,36.6,36.64,36.53,36.57,48604.0,36.3657,36.4055,36.2962,36.3359,48604.0
2025-04-24 14:30:00,36.57,36.6,36.46,36.46,50546.0,36.3359,36.3657,36.2266,36.2266,50546.0
2025-04-24 14:35:00,36.46,36.63,36.46,36.63,64424.0,36.2266,36.3956,36.2266,36.3956,64424.0
2025-04-24 14:40:00,36.63,36.67,36.57,36.61,40620.0,36.3956,36.4353,36.3359,36.3757,40620.0
2025-04-24 14:45:00,36.61,36.66,36.61,36.63,34724.0,36.3757,36.4254,36.3757,36.3956,34724.0
2025-04-24 14:50:00,36.62,36.65,36.54,36.54,35261.0,36.3856,36.4154,36.3061,36.3061,35261.0
2025-04-24 14:55:00,36.55,36.62,36.54,36.59,50803.0,36.3161,36.3856,36.3061,36.3558,50803.0
2025-04-24 15:00:00,36.59,36.59,36.51,36.54,56319.0,36.3558,36.3558,36.2763,36.3061,56319.0
2025-04-24 15:05:00,36.54,36.62,36.49,36.56,150844.0,36.3061,36.3856,36.2564,36.326,150844.0
2025-04-24 15:10:00,36.55,36.59,36.49,36.59,80027.0,36.3161,36.3558,36.2564,36.3558,80027.0
2025-04-24 15:15:00,36.59,36.7,36.59,36.59,52681.0,36.3558,36.4651,36.3558,36.3558,52681.0
2025-04-24 15:20:00,36.59,36.67,36.57,36.64,63064.0,36.3558,36.4353,36.3359,36.4055,63064.0
2025-04-24 15:25:00,36.64,36.71,36.64,36.68,94317.0,36.4055,36.475,36.4055,36.4452,94317.0
2025-04-24 15:30:00,36.68,36.75,36.61,36.73,260402.0,36.4452,36.5148,36.3757,36.4949,260402.0
2025-04-24 15:35:00,36.73,36.85,36.69,36.76,213293.0,36.4949,36.6141,36.4552,36.5247,213293.0
2025-04-24 15:40:00,36.76,36.99,36.76,36.97,314661.0,36.5247,36.7532,36.5247,36.7334,314661.0
2025-04-24 15:45:00,36.98,37.02,36.8,36.8,282239.0,36.7433,36.7831,36.5645,36.5645,282239.0
2025-04-24 15:50:00,36.81,36.89,36.68,36.73,286785.0,36.5744,36.6539,36.4452,36.4949,286785.0
2025-04-24 15:55:00,36.73,36.82,36.57,36.64,907222.0,36.4949,36.5843,36.3359,36.4055,907222.0
2025-04-25 09:30:00,36.51,36.7,36.37,36.55,83043.0,36.2763,36.4651,36.1372,36.3161,83043.0
2025-04-25 09:35:00,36.59,36.79,36.52,36.73,29263.0,36.3558,36.5545,36.2863,36.4949,29263.0
2025-04-25 09:40:00,36.72,36.81,36.69,36.7,30443.0,36.485,36.5744,36.4552,36.4651,30443.0
2025-04-25 09:45:00,36.75,36.81,36.58,36.72,86371.0,36.5148,36.5744,36.3459,36.485,86371.0
2025-04-25 09:50:00,36.7,36.82,36.4,36.4,165411.0,36.4651,36.5843,36.167,36.167,165411.0
2025-04-25 09:55:00,36.44,36.52,36.38,36.46,52181.0,36.2068,36.2863,36.1472,36.2266,52181.0
2025-04-25 10:00:00,36.47,36.57,36.2,36.26,75917.0,36.2366,36.3359,35.9683,36.0279,75917.0
2025-04-25 10:05:00,36.26,36.34,36.22,36.32,258554.0,36.0279,36.1074,35.9882,36.0875,258554.0
2025-04-25 10:10:00,36.33,36.35,36.22,36.3,36637.0,36.0975,36.1173,35.9882,36.0677,36637.0
2025-04-25 10:15:00,36.29,36.31,36.18,36.18,49217.0,36.0577,36.0776,35.9484,35.9484,49217.0
2025-04-25 10:20:00,36.19,36.22,36.1,36.2,84093.0,35.9584,35.9882,35.8689,35.9683,84093.0
2025-04-25 10:25:00,36.19,36.2,36.03,36.09,55163.0,35.9584,35.9683,35.7994,35.859,55163.0
2025-04-25 10:30:00,36.1,36.17,35.98,36.16,111580.0,35.8689,35.9385,35.7497,35.9286,111580.0
2025-04-25 10:35:00,36.17,36.24,36.14,36.2,44225.0,35.9385,36.008,35.9087,35.9683,44225.0
2025-04-25 10:40:00,36.19,36.31,36.19,36.25,53702.0,35.9584,36.0776,35.9584,36.018,53702.0
2025-04-25 10:45:00,36.25,36.25,36.13,36.18,35802.0,36.018,36.018,35.8988,35.9484,35802.0
2025-04-25 10:50:00,36.17,36.25,36.13,36.21,47864.0,35.9385,36.018,35.8988,35.9782,47864.0
2025-04-25 10:55:00,36.22,36.31,36.21,36.3,26807.0,35.9882,36.0776,35.9782,36.0677,26807.0
2025-04-25 11:00:00,36.3,36.3,36.23,36.26,26265.0,36.0677,36.0677,35.9981,36.0279,26265.0
2025-04-25 11:05:00,36.25,36.32,36.24,36.29,29921.0,36.018,36.0875,36.008,36.0577,29921.0
2025-04-25 11:10:00,36.29,36.39,36.28,36.39,19093.0,36.0577,36.1571,36.0478,36.1571,19093.0
2025-04-25 11:15:00,36.38,36.42,36.34,36.41,35444.0,36.1472,36.1869,36.1074,36.177,35444.0
2025-04-25 11:20:00,36.4,36.44,36.37,36.42,44201.0,36.167,36.2068,36.1372,36.1869,44201.0
2025-04-25 11:25:00,36.42,36.43,36.27,36.27,34431.0,36.1869,36.1968,36.0379,36.0379,34431.0
2025-04-25 11:30:00,36.27,36.3,36.22,36.27,32175.0,36.0379,36.0677,35.9882,36.0379,32175.0
2025-04-25 11:35:00,36.27,36.28,36.22,36.26,24228.0,36.0379,36.0478,35.9882,36.0279,24228.0
2025-04-25 11:40:00,36.26,36.28,36.19,36.19,25126.0,36.0279,36.0478,35.9584,35.9584,25126.0
2025-04-25 11:45:00,36.2,36.22,36.15,36.21,28456.0,35.9683,35.9882,35.9186,35.9782,28456.0
2025-04-25 11:50:00,36.22,36.24,36.19,36.23,16977.0,35.9882,36.008,35.9584,35.9981,16977.0
2025-04-25 11:55:00,36.23,36.24,36.2,36.22,31224.0,35.9981,36.008,35.9683,35.9882,31224.0
2025-04-25 12:00:00,36.22,36.28,36.21,36.27,24294.0,35.9882,36.0478,35.9782,36.0379,24294.0
2025-04-25 12:05:00,36.27,36.3,36.24,36.29,15540.0,36.0379,36.0677,36.008,36.0577,15540.0
2025-04-25 12:10:00,36.3,36.31,36.27,36.29,11543.0,36.0677,36.0776,36.0379,36.0577,11543.0
2025-04-25 12:15:00,36.29,36.32,36.26,36.29,21985.0,36.0577,36.0875,36.0279,36.0577,21985.0
2025-04-25 12:20:00,36.29,36.32,36.25,36.27,31663.0,36.0577,36.0875,36.018,36.0379,31663.0
2025-04-25 12:25:00,36.27,36.29,36.24,36.25,18257.0,36.0379,36.0577,36.008,36.018,18257.0
2025-04-25 12:30:00,36.25,36.26,36.21,36.24,27453.0,36.018,36.0279,35.9782,36.008,27453.0
2025-04-25 12:35:00,36.24,36.26,36.19,36.21,20052.0,36.008,36.0279,35.9584,35.9782,20052.0
2025-04-25 12:40:00,36.21,36.22,36.18,36.2,15483.0,35.9782,35.9882,35.9484,35.9683,15483.0
2025-04-25 12:45:00,36.2,36.24,36.15,36.23,27926.0,35.9683,36.008,35.9186,35.9981,27926.0
2025-04-25 12:50:00,36.22,36.24,36.19,36.22,26033.0,35.9882,36.008,35.9584,35.9882,26033.0
2025-04-25 12:55:00,36.22,36.22,36.06,36.09,42906.0,35.9882,35.9882,35.8292,35.859,42906.0
2025-04-25 13:00:00,36.09,36.15,36.08,36.15,25086.0,35.859,35.9186,35.8491,35.9186,25086.0
2025-04-25 13:05:00,36.15,36.24,36.15,36.23,25378.0,35.9186,36.008,35.9186,35.9981,25378.0
2025-04-25 13:10:00,36.21,36.28,36.19,36.27,19695.0,35.9782,36.0478,35.9584,36.0379,19695.0
2025-04-25 13:15:00,36.26,36.27,36.2,36.27,26771.0,36.0279,36.0379,35.9683,36.0379,26771.0
2025-04-25 13:20:00,36.26,36.37,36.26,36.34,28882.0,36.0279,36.1372,36.0279,36.1074,28882.0
2025-04-25 13:25:00,36.34,36.37,36.28,36.3,32785.0,36.1074,36.1372,36.0478,36.0677,32785.0
2025-04-25 13:30:00,36.3,36.34,36.25,36.26,61829.0,36.0677,36.1074,36.018,36.0279,61829.0
2025-04-25 13:35:00,36.26,36.28,36.08,36.09,39914.0,36.0279,36.0478,35.8491,35.859,39914.0
2025-04-25 13:40:00,36.1,36.15,36.05,36.1,33961.0,35.8689,35.9186,35.8193,35.8689,33961.0
2025-04-25 13:45:00,36.09,36.12,36.04,36.11,26146.0,35.859,35.8888,35.8093,35.8789,26146.0
2025-04-25 13:50:00,36.11,36.11,35.95,35.95,56612.0,35.8789,35.8789,35.7199,35.7199,56612.0
2025-04-25 13:55:00,35.96,35.97,35.8,35.88,33659.0,35.7298,35.7398,35.5709,35.6504,33659.0
2025-04-25 14:00:00,35.87,35.97,35.86,35.96,44611.0,35.6404,35.7398,35.6305,35.7298,44611.0
2025-04-25 14:05:00,35.97,35.97,35.92,35.95,33285.0,35.7398,35.7398,35.6901,35.7199,33285.0
2025-04-25 14:10:00,35.94,35.96,35.91,35.92,30638.0,35.71,35.7298,35.6802,35.6901,30638.0
2025-04-25 14:15:00,35.91,35.96,35.88,35.95,20407.0,35.6802,35.7298,35.6504,35.7199,20407.0
2025-04-25 14:20:00,35.96,36.05,35.95,36.04,16741.0,35.7298,35.8193,35.7199,35.8093,16741.0
2025-04-25 14:25:00,36.04,36.04,35.9,35.95,45273.0,35.8093,35.8093,35.6702,35.7199,45273.0
2025-04-25 14:30:00,35.94,35.98,35.93,35.96,23373.0,35.71,35.7497,35.7,35.7298,23373.0
2025-04-25 14:35:00,35.97,36.02,35.95,35.98,35299.0,35.7398,35.7895,35.7199,35.7497,35299.0
2025-04-25 14:40:00,35.98,36.03,35.98,36.01,18489.0,35.7497,35.7994,35.7497,35.7795,18489.0
2025-04-25 14:45:00,36.01,36.03,35.98,36.01,23014.0,35.7795,35.7994,35.7497,35.7795,23014.0
2025-04-25 14:50:00,36.0,36.01,35.94,35.98,26040.0,35.7696,35.7795,35.71,35.7497,26040.0
2025-04-25 14:55:00,35.98,35.98,35.94,35.96,18044.0,35.7497,35.7497,35.71,35.7298,18044.0
2025-04-25 15:00:00,35.96,35.98,35.94,35.94,15367.0,35.7298,35.7497,35.71,35.71,15367.0
2025-04-25 15:05:00,35.93,35.94,35.83,35.86,64322.0,35.7,35.71,35.6007,35.6305,64322.0
2025-04-25 15:10:00,35.86,35.86,35.82,35.83,40674.0,35.6305,35.6305,35.5907,35.6007,40674.0
2025-04-25 15:15:00,35.83,35.83,35.76,35.76,57384.0,35.6007,35.6007,35.5311,35.5311,57384.0
2025-04-25 15:20:00,35.76,35.85,35.75,35.76,66901.0,35.5311,35.6205,35.5212,35.5311,66901.0
2025-04-25 15:25:00,35.76,35.79,35.64,35.65,76716.0,35.5311,35.5609,35.4119,35.4218,76716.0
2025-04-25 15:30:00,35.64,35.74,35.63,35.7,92431.0,35.4119,35.5112,35.402,35.4715,92431.0
2025-04-25 15:35:00,35.69,35.78,35.66,35.76,57887.0,35.4616,35.551,35.4318,35.5311,57887.0
2025-04-25 15:40:00,35.77,35.82,35.72,35.8,51948.0,35.5411,35.5907,35.4914,35.5709,51948.0
2025-04-25 15:45:00,35.8,35.83,35.76,35.78,80625.0,35.5709,35.6007,35.5311,35.551,80625.0
2025-04-25 15:50:00,35.79,35.91,35.75,35.88,111788.0,35.5609,35.6802,35.5212,35.6504,111788.0
2025-04-25 15:55:00,35.89,35.95,35.83,35.87,484535.0,35.6603,35.7199,35.6007,35.6404,484535.0
2025-04-28 09:30:00,35.46,35.95,35.43,35.91,147232.0,35.233,35.7199,35.2032,35.6802,147232.0
2025-04-28 09:35:00,35.9,36.22,35.81,36.15,72036.0,35.6702,35.9882,35.5808,35.9186,72036.0
2025-04-28 09:40:00,36.16,36.36,36.16,36.25,50837.0,35.9286,36.1273,35.9286,36.018,50837.0
2025-04-28 09:45:00,36.27,36.46,36.25,36.38,63769.0,36.0379,36.2266,36.018,36.1472,63769.0
2025-04-28 09:50:00,36.38,36.38,36.16,36.23,69658.0,36.1472,36.1472,35.9286,35.9981,69658.0
2025-04-28 09:55:00,36.23,36.26,36.15,36.18,78412.0,35.9981,36.0279,35.9186,35.9484,78412.0
2025-04-28 10:00:00,36.18,36.34,36.12,36.34,66559.0,35.9484,36.1074,35.8888,36.1074,66559.0
2025-04-28 10:05:00,36.34,36.47,36.24,36.29,114008.0,36.1074,36.2366,36.008,36.0577,114008.0
2025-04-28 10:10:00,36.29,36.3,36.21,36.23,46788.0,36.0577,36.0677,35.9782,35.9981,46788.0
2025-04-28 10:15:00,36.22,36.36,36.19,36.34,93471.0,35.9882,36.1273,35.9584,36.1074,93471.0
2025-04-28 10:20:00,36.34,36.49,36.34,36.46,25798.0,36.1074,36.2564,36.1074,36.2266,25798.0
2025-04-28 10:25:00,36.46,36.47,36.3,36.34,37734.0,36.2266,36.2366,36.0677,36.1074,37734.0
2025-04-28 10:30:00,36.34,36.36,36.26,36.29,59509.0,36.1074,36.1273,36.0279,36.0577,59509.0
2025-04-28 10:35:00,36.3,36.31,36.26,36.28,25711.0,36.0677,36.0776,36.0279,36.0478,25711.0
2025-04-28 10:40:00,36.29,36.31,36.21,36.26,23560.0,36.0577,36.0776,35.9782,36.0279,23560.0
2025-04-28 10:45:00,36.27,36.3,36.24,36.26,41087.0,36.0379,36.0677,36.008,36.0279,41087.0
2025-04-28 10:50:00,36.27,36.27,36.15,36.16,48327.0,36.0379,36.0379,35.9186,35.9286,48327.0
2025-04-28 10:55:00,36.15,36.17,36.13,36.13,53086.0,35.9186,35.9385,35.8988,35.8988,53086.0
2025-04-28 11:00:00,36.13,36.22,36.13,36.15,61561.0,35.8988,35.9882,35.8988,35.9186,61561.0
2025-04-28 11:05:00,36.15,36.15,36.06,36.07,69053.0,35.9186,35.9186,35.8292,35.8391,69053.0
2025-04-28 11:10:00,36.08,36.16,36.05,36.14,20113.0,35.8491,35.9286,35.8193,35.9087,20113.0
2025-04-28 11:15:00,36.13,36.17,36.12,36.13,35306.0,35.8988,35.9385,35.8888,35.8988,35306.0
2025-04-28 11:20:00,36.13,36.14,36.03,36.1,42426.0,35.8988,35.9087,35.7994,35.8689,42426.0
2025-04-28 11:25:00,36.1,36.11,36.07,36.09,37939.0,35.8689,35.8789,35.8391,35.859,37939.0
2025-04-28 11:30:00,36.1,36.16,36.04,36.07,34830.0,35.8689,35.9286,35.8093,35.8391,34830.0
2025-04-28 11:35:00,36.06,36.09,36.04,36.08,49589.0,35.8292,35.859,35.8093,35.8491,49589.0
2025-04-28 11:40:00,36.09,36.16,36.07,36.11,39448.0,35.859,35.9286,35.8391,35.8789,39448.0
2025-04-28 11:45:00,36.11,36.12,36.06,36.12,21813.0,35.8789,35.8888,35.8292,35.8888,21813.0
2025-04-28 11:50:00,36.12,36.18,36.11,36.11,25820.0,35.8888,35.9484,35.8789,35.8789,25820.0
2025-04-28 11:55:00,36.1,36.13,36.07,36.1,18404.0,35.8689,35.8988,35.8391,35.8689,18404.0
2025-04-28 12:00:00,36.1,36.11,36.04,36.05,20040.0,35.8689,35.8789,35.8093,35.8193,20040.0
2025-04-28 12:05:00,36.06,36.08,36.0,36.04,37045.0,35.8292,35.8491,35.7696,35.8093,37045.0
2025-04-28 12:10:00,36.04,36.04,35.96,35.99,25882.0,35.8093,35.8093,35.7298,35.7596,25882.0
2025-04-28 12:15:00,35.99,36.06,35.99,36.04,22948.0,35.7596,35.8292,35.7596,35.8093,22948.0
2025-04-28 12:20:00,36.04,36.05,35.99,36.04,20168.0,35.8093,35.8193,35.7596,35.8093,20168.0
2025-04-28 12:25:00,36.04,36.04,35.97,36.0,24189.0,35.8093,35.8093,35.7398,35.7696,24189.0
2025-04-28 12:30:00,36.01,36.08,36.0,36.05,22147.0,35.7795,35.8491,35.7696,35.8193,22147.0
2025-04-28 12:35:00,36.05,36.12,36.04,36.08,49142.0,35.8193,35.8888,35.8093,35.8491,49142.0
2025-04-28 12:40:00,36.08,36.16,36.06,36.14,16256.0,35.8491,35.9286,35.8292,35.9087,16256.0
2025-04-28 12:45:00,36.14,36.16,36.12,36.14,18298.0,35.9087,35.9286,35.8888,35.9087,18298.0
2025-04-28 12:50:00,36.13,36.17,36.13,36.16,35327.0,35.8988,35.9385,35.8988,35.9286,35327.0
2025-04-28 12:55:00,36.16,36.16,36.05,36.06,46504.0,35.9286,35.9286,35.8193,35.8292,46504.0
2025-04-28 13:00:00,36.05,36.15,36.05,36.14,47838.0,35.8193,35.9186,35.8193,35.9087,47838.0
2025-04-28 13:05:00,36.14,36.17,36.1,36.13,41049.0,35.9087,35.9385,35.8689,35.8988,41049.0
2025-04-28 13:10:00,36.13,36.16,36.11,36.15,20759.0,35.8988,35.9286,35.8789,35.9186,20759.0
2025-04-28 13:15:00,36.14,36.15,36.09,36.12,31990.0,35.9087,35.9186,35.859,35.8888,31990.0
2025-04-28 13:20:00,36.12,36.15,36.11,36.15,17108.0,35.8888,35.9186,35.8789,35.9186,17108.0
2025-04-28 13:25:00,36.14,36.15,36.02,36.02,35374.0,35.9087,35.9186,35.7895,35.7895,35374.0
2025-04-28 13:30:00,36.03,36.07,36.02,36.02,30060.0,35.7994,35.8391,35.7895,35.7895,30060.0
2025-04-28 13:35:00,36.02,36.13,36.01,36.13,27911.0,35.7895,35.8988,35.7795,35.8988,27911.0
2025-04-28 13:40:00,36.12,36.14,36.04,36.09,24621.0,35.8888,35.9087,35.8093,35.859,24621.0
2025-04-28 13:45:00,36.08,36.1,36.05,36.08,25481.0,35.8491,35.8689,35.8193,35.8491,25481.0
2025-04-28 13:50:00,36.09,36.11,36.07,36.08,38515.0,35.859,35.8789,35.8391,35.8491,38515.0
2025-04-28 13:55:00,36.08,36.1,36.05,36.08,32538.0,35.8491,35.8689,35.8193,35.8491,32538.0
2025-04-28 14:00:00,36.08,36.11,36.03,36.07,55429.0,35.8491,35.8789,35.7994,35.8391,55429.0
2025-04-28 14:05:00,36.08,36.09,36.05,36.08,38090.0,35.8491,35.859,35.8193,35.8491,38090.0
2025-04-28 14:10:00,36.08,36.08,36.03,36.06,35319.0,35.8491,35.8491,35.7994,35.8292,35319.0
2025-04-28 14:15:00,36.07,36.07,36.03,36.06,30406.0,35.8391,35.8391,35.7994,35.8292,30406.0
2025-04-28 14:20:00,36.06,36.11,36.05,36.11,37530.0,35.8292,35.8789,35.8193,35.8789,37530.0
2025-04-28 14:25:00,36.1,36.11,36.05,36.05,49721.0,35.8689,35.8789,35.8193,35.8193,49721.0
2025-04-28 14:30:00,36.05,36.11,36.05,36.08,29498.0,35.8193,35.8789,35.8193,35.8491,29498.0
2025-04-28 14:35:00,36.08,36.14,36.06,36.06,26680.0,35.8491,35.9087,35.8292,35.8292,26680.0
2025-04-28 14:40:00,36.07,36.15,36.07,36.14,34419.0,35.8391,35.9186,35.8391,35.9087,34419.0
2025-04-28 14:45:00,36.14,36.16,36.13,36.13,59724.0,35.9087,35.9286,35.8988,35.8988,59724.0
2025-04-28 14:50:00,36.14,36.16,36.13,36.13,16026.0,35.9087,35.9286,35.8988,35.8988,16026.0
2025-04-28 14:55:00,36.13,36.14,36.09,36.12,28216.0,35.8988,35.9087,35.859,35.8888,28216.0
2025-04-28 15:00:00,36.12,36.16,36.1,36.15,24484.0,35.8888,35.9286,35.8689,35.9186,24484.0
2025-04-28 15:05:00,36.15,36.18,36.13,36.16,35396.0,35.9186,35.9484,35.8988,35.9286,35396.0
2025-04-28 15:10:00,36.15,36.21,36.15,36.2,45271.0,35.9186,35.9782,35.9186,35.9683,45271.0
2025-04-28 15:15:00,36.2,36.22,36.19,36.2,29346.0,35.9683,35.9882,35.9584,35.9683,29346.0
2025-04-28 15:20:00,36.2,36.22,36.16,36.17,59856.0,35.9683,35.9882,35.9286,35.9385,59856.0
2025-04-28 15:25:00,36.16,36.2,36.14,36.2,43367.0,35.9286,35.9683,35.9087,35.9683,43367.0
2025-04-28 15:30:00,36.2,36.22,36.16,36.16,60626.0,35.9683,35.9882,35.9286,35.9286,60626.0
2025-04-28 15:35:00,36.16,36.25,36.13,36.24,64008.0,35.9286,36.018,35.8988,36.008,64008.0
2025-04-28 15:40:00,36.24,36.27,36.2,36.26,59820.0,36.008,36.0379,35.9683,36.0279,59820.0
2025-04-28 15:45:00,36.26,36.26,36.13,36.15,102582.0,36.0279,36.0279,35.8988,35.9186,102582.0
2025-04-28 15:50:00,36.15,36.16,36.0,36.09,142196.0,35.9186,35.9286,35.7696,35.859,142196.0
2025-04-28 15:55:00,36.08,36.11,36.0,36.02,383501.0,35.8491,35.8789,35.7696,35.7895,383501.0
2025-04-29 09:30:00,35.7,36.11,35.5,36.06,75850.0,35.4715,35.8789,35.2728,35.8292,75850.0
2025-04-29 09:35:00,36.03,36.16,36.0,36.09,69532.0,35.7994,35.9286,35.7696,35.859,69532.0
2025-04-29 09:40:00,36.08,36.32,36.05,36.26,36393.0,35.8491,36.0875,35.8193,36.0279,36393.0
2025-04-29 09:45:00,36.29,36.3,36.2,36.22,55157.0,36.0577,36.0677,35.9683,35.9882,55157.0
2025-04-29 09:50:00,36.21,36.27,36.14,36.22,35551.0,35.9782,36.0379,35.9087,35.9882,35551.0
2025-04-29 09:55:00,36.22,36.3,36.19,36.19,20885.0,35.9882,36.0677,35.9584,35.9584,20885.0
2025-04-29 10:00:00,36.19,36.22,36.08,36.16,71276.0,35.9584,35.9882,35.8491,35.9286,71276.0
2025-04-29 10:05:00,36.16,36.27,36.16,36.27,26559.0,35.9286,36.0379,35.9286,36.0379,26559.0
2025-04-29 10:10:00,36.27,36.29,36.23,36.23,30976.0,36.0379,36.0577,35.9981,35.9981,30976.0
2025-04-29 10:15:00,36.23,36.24,36.16,36.19,80119.0,35.9981,36.008,35.9286,35.9584,80119.0
2025-04-29 10:20:00,36.19,36.23,36.11,36.18,45080.0,35.9584,35.9981,35.8789,35.9484,45080.0
2025-04-29 10:25:00,36.16,36.19,36.12,36.12,82377.0,35.9286,35.9584,35.8888,35.8888,82377.0
2025-04-29 10:30:00,36.13,36.18,36.05,36.17,59636.0,35.8988,35.9484,35.8193,35.9385,59636.0
2025-04-29 10:35:00,36.16,36.24,36.16,36.19,17612.0,35.9286,36.008,35.9286,35.9584,17612.0
2025-04-29 10:40:00,36.18,36.19,36.14,36.17,18561.0,35.9484,35.9584,35.9087,35.9385,18561.0
2025-04-29 10:45:00,36.17,36.24,36.17,36.22,19238.0,35.9385,36.008,35.9385,35.9882,19238.0
2025-04-29 10:50:00,36.21,36.27,36.2,36.26,23688.0,35.9782,36.0379,35.9683,36.0279,23688.0
2025-04-29 10:55:00,36.25,36.31,36.24,36.29,26176.0,36.018,36.0776,36.008,36.0577,26176.0
2025-04-29 11:00:00,36.29,36.29,36.21,36.23,16944.0,36.0577,36.0577,35.9782,35.9981,16944.0
2025-04-29 11:05:00,36.21,36.28,36.21,36.28,17597.0,35.9782,36.0478,35.9782,36.0478,17597.0
2025-04-29 11:10:00,36.27,36.31,36.25,36.3,25061.0,36.0379,36.0776,36.018,36.0677,25061.0
2025-04-29 11:15:00,36.3,36.33,36.27,36.27,17955.0,36.0677,36.0975,36.0379,36.0379,17955.0
2025-04-29 11:20:00,36.27,36.29,36.24,36.25,24391.0,36.0379,36.0577,36.008,36.018,24391.0
2025-04-29 11:25:00,36.25,36.3,36.24,36.26,28376.0,36.018,36.0677,36.008,36.0279,28376.0
2025-04-29 11:30:00,36.26,36.28,36.22,36.25,26835.0,36.0279,36.0478,35.9882,36.018,26835.0
2025-04-29 11:35:00,36.24,36.26,36.23,36.24,32929.0,36.008,36.0279,35.9981,36.008,32929.0
2025-04-29 11:40:00,36.25,36.32,36.24,36.32,13389.0,36.018,36.0875,36.008,36.0875,13389.0
2025-04-29 11:45:00,36.32,36.34,36.26,36.3,17189.0,36.0875,36.1074,36.0279,36.0677,17189.0
2025-04-29 11:50:00,36.3,36.35,36.29,36.33,14552.0,36.0677,36.1173,36.0577,36.0975,14552.0
2025-04-29 11:55:00,36.33,36.35,36.31,36.33,18678.0,36.0975,36.1173,36.0776,36.0975,18678.0
2025-04-29 12:00:00,36.34,36.41,36.33,36.41,26580.0,36.1074,36.177,36.0975,36.177,26580.0
2025-04-29 12:05:00,36.41,36.48,36.4,36.43,31073.0,36.177,36.2465,36.167,36.1968,31073.0
2025-04-29 12:10:00,36.43,36.47,36.42,36.47,18770.0,36.1968,36.2366,36.1869,36.2366,18770.0
2025-04-29 12:15:00,36.47,36.51,36.45,36.5,33367.0,36.2366,36.2763,36.2167,36.2664,33367.0
2025-04-29 12:20:00,36.49,36.52,36.48,36.5,32754.0,36.2564,36.2863,36.2465,36.2664,32754.0
2025-04-29 12:25:00,36.51,36.51,36.45,36.47,34959.0,36.2763,36.2763,36.2167,36.2366,34959.0
2025-04-29 12:30:00,36.47,36.51,36.45,36.5,85430.0,36.2366,36.2763,36.2167,36.2664,85430.0
2025-04-29 12:35:00,36.5,36.51,36.46,36.48,25003.0,36.2664,36.2763,36.2266,36.2465,25003.0
2025-04-29 12:40:00,36.48,36.51,36.47,36.48,14698.0,36.2465,36.2763,36.2366,36.2465,14698.0
2025-04-29 12:45:00,36.48,36.49,36.41,36.44,31042.0,36.2465,36.2564,36.177,36.2068,31042.0
2025-04-29 12:50:00,36.44,36.48,36.44,36.46,29822.0,36.2068,36.2465,36.2068,36.2266,29822.0
2025-04-29 12:55:00,36.46,36.46,36.34,36.4,42831.0,36.2266,36.2266,36.1074,36.167,42831.0
2025-04-29 13:00:00,36.4,36.41,36.38,36.41,27357.0,36.167,36.177,36.1472,36.177,27357.0
2025-04-29 13:05:00,36.41,36.46,36.4,36.45,57363.0,36.177,36.2266,36.167,36.2167,57363.0
2025-04-29 13:10:00,36.45,36.46,36.41,36.45,42716.0,36.2167,36.2266,36.177,36.2167,42716.0
2025-04-29 13:15:00,36.46,36.52,36.46,36.52,23181.0,36.2266,36.2863,36.2266,36.2863,23181.0
2025-04-29 13:20:00,36.52,36.53,36.49,36.51,22720.0,36.2863,36.2962,36.2564,36.2763,22720.0
2025-04-29 13:25:00,36.5,36.51,36.47,36.51,36099.0,36.2664,36.2763,36.2366,36.2763,36099.0
2025-04-29 13:30:00,36.51,36.51,36.5,36.5,35433.0,36.2763,36.2763,36.2664,36.2664,35433.0
2025-04-29 13:35:00,36.5,36.51,36.47,36.49,44941.0,36.2664,36.2763,36.2366,36.2564,44941.0
2025-04-29 13:40:00,36.49,36.53,36.48,36.5,35970.0,36.2564,36.2962,36.2465,36.2664,35970.0
2025-04-29 13:45:00,36.5,36.59,36.49,36.54,36412.0,36.2664,36.3558,36.2564,36.3061,36412.0
2025-04-29 13:50:00,36.55,36.56,36.53,36.56,33144.0,36.3161,36.326,36.2962,36.326,33144.0
2025-04-29 13:55:00,36.56,36.58,36.55,36.55,27912.0,36.326,36.3459,36.3161,36.3161,27912.0
2025-04-29 14:00:00,36.55,36.6,36.5,36.6,55906.0,36.3161,36.3657,36.2664,36.3657,55906.0
2025-04-29 14:05:00,36.6,36.62,36.56,36.62,43969.0,36.3657,36.3856,36.326,36.3856,43969.0
2025-04-29 14:10:00,36.62,36.62,36.57,36.6,30245.0,36.3856,36.3856,36.3359,36.3657,30245.0
2025-04-29 14:15:00,36.61,36.66,36.6,36.66,38130.0,36.3757,36.4254,36.3657,36.4254,38130.0
2025-04-29 14:20:00,36.65,36.66,36.6,36.65,30131.0,36.4154,36.4254,36.3657,36.4154,30131.0
2025-04-29 14:25:00,36.64,36.69,36.63,36.68,15750.0,36.4055,36.4552,36.3956,36.4452,15750.0
2025-04-29 14:30:00,36.67,36.68,36.63,36.64,18547.0,36.4353,36.4452,36.3956,36.4055,18547.0
2025-04-29 14:35:00,36.64,36.66,36.64,36.65,18124.0,36.4055,36.4254,36.4055,36.4154,18124.0
2025-04-29 14:40:00,36.66,36.66,36.62,36.66,40444.0,36.4254,36.4254,36.3856,36.4254,40444.0
2025-04-29 14:45:00,36.66,36.67,36.64,36.66,19092.0,36.4254,36.4353,36.4055,36.4254,19092.0
2025-04-29 14:50:00,36.66,36.71,36.66,36.7,23128.0,36.4254,36.475,36.4254,36.4651,23128.0
2025-04-29 14:55:00,36.7,36.71,36.64,36.66,18682.0,36.4651,36.475,36.4055,36.4254,18682.0
2025-04-29 15:00:00,36.66,36.68,36.64,36.65,17751.0,36.4254,36.4452,36.4055,36.4154,17751.0
2025-04-29 15:05:00,36.65,36.69,36.64,36.68,24904.0,36.4154,36.4552,36.4055,36.4452,24904.0
2025-04-29 15:10:00,36.69,36.71,36.66,36.7,26876.0,36.4552,36.475,36.4254,36.4651,26876.0
2025-04-29 15:15:00,36.7,36.7,36.68,36.69,34737.0,36.4651,36.4651,36.4452,36.4552,34737.0
2025-04-29 15:20:00,36.69,36.7,36.59,36.66,70901.0,36.4552,36.4651,36.3558,36.4254,70901.0
2025-04-29 15:25:00,36.67,36.68,36.64,36.66,32751.0,36.4353,36.4452,36.4055,36.4254,32751.0
2025-04-29 15:30:00,36.66,36.67,36.64,36.65,34184.0,36.4254,36.4353,36.4055,36.4154,34184.0
2025-04-29 15:35:00,36.65,36.67,36.6,36.64,53667.0,36.4154,36.4353,36.3657,36.4055,53667.0
2025-04-29 15:40:00,36.64,36.67,36.62,36.65,73078.0,36.4055,36.4353,36.3856,36.4154,73078.0
2025-04-29 15:45:00,36.66,36.67,36.6,36.66,108065.0,36.4254,36.4353,36.3657,36.4254,108065.0
2025-04-29 15:50:00,36.67,36.68,36.53,36.54,105191.0,36.4353,36.4452,36.2962,36.3061,105191.0
2025-04-29 15:55:00,36.54,36.59,36.49,36.56,415861.0,36.3061,36.3558,36.2564,36.326,415861.0
2025-04-30 09:30:00,35.9,36.03,35.76,36.02,112949.0,35.6702,35.7994,35.5311,35.7895,112949.0
2025-04-30 09:35:00,36.0,36.06,35.83,36.01,74355.0,35.7696,35.8292,35.6007,35.7795,74355.0
2025-04-30 09:40:00,36.03,36.1,35.9,36.05,48271.0,35.7994,35.8689,35.6702,35.8193,48271.0
2025-04-30 09:45:00,36.08,36.16,36.0,36.1,53873.0,35.8491,35.9286,35.7696,35.8689,53873.0
2025-04-30 09:50:00,36.09,36.1,35.97,35.98,63604.0,35.859,35.8689,35.7398,35.7497,63604.0
2025-04-30 09:55:00,35.98,35.98,35.85,35.95,45496.0,35.7497,35.7497,35.6205,35.7199,45496.0
2025-04-30 10:00:00,35.94,36.11,35.92,36.11,42913.0,35.71,35.8789,35.6901,35.8789,42913.0
2025-04-30 10:05:00,36.13,36.24,36.09,36.2,30018.0,35.8988,36.008,35.859,35.9683,30018.0
2025-04-30 10:10:00,36.2,36.33,36.19,36.33,24865.0,35.9683,36.0975,35.9584,36.0975,24865.0
2025-04-30 10:15:00,36.33,36.36,36.27,36.36,84340.0,36.0975,36.1273,36.0379,36.1273,84340.0
2025-04-30 10:20:00,36.35,36.47,36.35,36.47,31237.0,36.1173,36.2366,36.1173,36.2366,31237.0
2025-04-30 10:25:00,36.48,36.51,36.41,36.44,45712.0,36.2465,36.2763,36.177,36.2068,45712.0
2025-04-30 10:30:00,36.43,36.54,36.43,36.51,40849.0,36.1968,36.3061,36.1968,36.2763,40849.0
2025-04-30 10:35:00,36.49,36.51,36.44,36.49,31835.0,36.2564,36.2763,36.2068,36.2564,31835.0
2025-04-30 10:40:00,36.49,36.65,36.47,36.57,34842.0,36.2564,36.4154,36.2366,36.3359,34842.0
2025-04-30 10:45:00,36.55,36.55,36.32,36.36,18179.0,36.3161,36.3161,36.0875,36.1273,18179.0
2025-04-30 10:50:00,36.36,36.36,36.29,36.29,17942.0,36.1273,36.1273,36.0577,36.0577,17942.0
2025-04-30 10:55:00,36.28,36.41,36.27,36.36,22741.0,36.0478,36.177,36.0379,36.1273,22741.0
2025-04-30 11:00:00,36.36,36.42,36.35,36.36,19990.0,36.1273,36.1869,36.1173,36.1273,19990.0
2025-04-30 11:05:00,36.36,36.42,36.35,36.39,17413.0,36.1273,36.1869,36.1173,36.1571,17413.0
2025-04-30 11:10:00,36.4,36.43,36.36,36.38,14419.0,36.167,36.1968,36.1273,36.1472,14419.0
2025-04-30 11:15:00,36.38,36.42,36.36,36.41,15307.0,36.1472,36.1869,36.1273,36.177,15307.0
2025-04-30 11:20:00,36.4,36.43,36.4,36.43,20515.0,36.167,36.1968,36.167,36.1968,20515.0
2025-04-30 11:25:00,36.43,36.49,36.4,36.45,20931.0,36.1968,36.2564,36.167,36.2167,20931.0
2025-04-30 11:30:00,36.44,36.49,36.43,36.48,19250.0,36.2068,36.2564,36.1968,36.2465,19250.0
2025-04-30 11:35:00,36.48,36.56,36.47,36.55,31874.0,36.2465,36.326,36.2366,36.3161,31874.0
2025-04-30 11:40:00,36.55,36.59,36.53,36.53,38546.0,36.3161,36.3558,36.2962,36.2962,38546.0
2025-04-30 11:45:00,36.53,36.58,36.53,36.58,10758.0,36.2962,36.3459,36.2962,36.3459,10758.0
2025-04-30 11:50:00,36.59,36.6,36.58,36.6,33123.0,36.3558,36.3657,36.3459,36.3657,33123.0
2025-04-30 11:55:00,36.6,36.64,36.6,36.64,17219.0,36.3657,36.4055,36.3657,36.4055,17219.0
2025-04-30 12:00:00,36.64,36.67,36.59,36.61,28182.0,36.4055,36.4353,36.3558,36.3757,28182.0
2025-04-30 12:05:00,36.61,36.63,36.56,36.56,22380.0,36.3757,36.3956,36.326,36.326,22380.0
2025-04-30 12:10:00,36.56,36.56,36.5,36.52,19843.0,36.326,36.326,36.2664,36.2863,19843.0
2025-04-30 12:15:00,36.51,36.51,36.43,36.43,15053.0,36.2763,36.2763,36.1968,36.1968,15053.0
2025-04-30 12:20:00,36.44,36.46,36.41,36.42,15925.0,36.2068,36.2266,36.177,36.1869,15925.0
2025-04-30 12:25:00,36.43,36.45,36.41,36.45,17695.0,36.1968,36.2167,36.177,36.2167,17695.0
2025-04-30 12:30:00,36.45,36.48,36.44,36.46,14561.0,36.2167,36.2465,36.2068,36.2266,14561.0
2025-04-30 12:35:00,36.47,36.56,36.45,36.56,30592.0,36.2366,36.326,36.2167,36.326,30592.0
2025-04-30 12:40:00,36.56,36.57,36.51,36.51,8897.0,36.326,36.3359,36.2763,36.2763,8897.0
2025-04-30 12:45:00,36.52,36.53,36.5,36.53,11447.0,36.2863,36.2962,36.2664,36.2962,11447.0
2025-04-30 12:50:00,36.52,36.57,36.51,36.57,9664.0,36.2863,36.3359,36.2763,36.3359,9664.0
2025-04-30 12:55:00,36.59,36.59,36.53,36.58,26862.0,36.3558,36.3558,36.2962,36.3459,26862.0
2025-04-30 13:00:00,36.58,36.61,36.58,36.61,12590.0,36.3459,36.3757,36.3459,36.3757,12590.0
2025-04-30 13:05:00,36.61,36.61,36.55,36.57,28762.0,36.3757,36.3757,36.3161,36.3359,28762.0
2025-04-30 13:10:00,36.57,36.57,36.44,36.49,56034.0,36.3359,36.3359,36.2068,36.2564,56034.0
2025-04-30 13:15:00,36.49,36.53,36.48,36.52,11143.0,36.2564,36.2962,36.2465,36.2863,11143.0
2025-04-30 13:20:00,36.52,36.52,36.48,36.5,12166.0,36.2863,36.2863,36.2465,36.2664,12166.0
2025-04-30 13:25:00,36.49,36.53,36.49,36.51,13842.0,36.2564,36.2962,36.2564,36.2763,13842.0
2025-04-30 13:30:00,36.51,36.54,36.5,36.53,18697.0,36.2763,36.3061,36.2664,36.2962,18697.0
2025-04-30 13:35:00,36.54,36.54,36.5,36.51,11671.0,36.3061,36.3061,36.2664,36.2763,11671.0
2025-04-30 13:40:00,36.51,36.53,36.49,36.52,17014.0,36.2763,36.2962,36.2564,36.2863,17014.0
2025-04-30 13:45:00,36.52,36.53,36.49,36.51,8926.0,36.2863,36.2962,36.2564,36.2763,8926.0
2025-04-30 13:50:00,36.51,36.54,36.51,36.54,14238.0,36.2763,36.3061,36.2763,36.3061,14238.0
2025-04-30 13:55:00,36.54,36.54,36.5,36.51,14615.0,36.3061,36.3061,36.2664,36.2763,14615.0
2025-04-30 14:00:00,36.51,36.52,36.49,36.52,13751.0,36.2763,36.2863,36.2564,36.2863,13751.0
2025-04-30 14:05:00,36.52,36.69,36.5,36.61,84240.0,36.2863,36.4552,36.2664,36.3757,84240.0
2025-04-30 14:10:00,36.61,36.68,36.6,36.62,20774.0,36.3757,36.4452,36.3657,36.3856,20774.0
2025-04-30 14:15:00,36.62,36.66,36.61,36.64,11232.0,36.3856,36.4254,36.3757,36.4055,11232.0
2025-04-30 14:20:00,36.64,36.64,36.6,36.61,14432.0,36.4055,36.4055,36.3657,36.3757,14432.0
2025-04-30 14:25:00,36.61,36.63,36.58,36.63,63161.0,36.3757,36.3956,36.3459,36.3956,63161.0
2025-04-30 14:30:00,36.63,36.64,36.59,36.6,17280.0,36.3956,36.4055,36.3558,36.3657,17280.0
2025-04-30 14:35:00,36.61,36.61,36.57,36.6,36771.0,36.3757,36.3757,36.3359,36.3657,36771.0
2025-04-30 14:40:00,36.61,36.61,36.51,36.51,40501.0,36.3757,36.3757,36.2763,36.2763,40501.0
2025-04-30 14:45:00,36.52,36.57,36.51,36.55,17423.0,36.2863,36.3359,36.2763,36.3161,17423.0
2025-04-30 14:50:00,36.55,36.57,36.54,36.55,18836.0,36.3161,36.3359,36.3061,36.3161,18836.0
2025-04-30 14:55:00,36.55,36.57,36.52,36.52,30501.0,36.3161,36.3359,36.2863,36.2863,30501.0
2025-04-30 15:00:00,36.52,36.64,36.52,36.64,32505.0,36.2863,36.4055,36.2863,36.4055,32505.0
2025-04-30 15:05:00,36.64,36.66,36.57,36.59,194084.0,36.4055,36.4254,36.3359,36.3558,194084.0
2025-04-30 15:10:00,36.59,36.63,36.59,36.61,24769.0,36.3558,36.3956,36.3558,36.3757,24769.0
2025-04-30 15:15:00,36.62,36.64,36.6,36.64,42330.0,36.3856,36.4055,36.3657,36.4055,42330.0
2025-04-30 15:20:00,36.63,36.66,36.63,36.65,46542.0,36.3956,36.4254,36.3956,36.4154,46542.0
2025-04-30 15:25:00,36.66,36.66,36.56,36.61,80188.0,36.4254,36.4254,36.326,36.3757,80188.0
2025-04-30 15:30:00,36.61,36.65,36.6,36.64,73512.0,36.3757,36.4154,36.3657,36.4055,73512.0
2025-04-30 15:35:00,36.64,36.64,36.54,36.6,49240.0,36.4055,36.4055,36.3061,36.3657,49240.0
2025-04-30 15:40:00,36.61,36.67,36.59,36.64,45007.0,36.3757,36.4353,36.3558,36.4055,45007.0
2025-04-30 15:45:00,36.65,36.74,36.64,36.73,67684.0,36.4154,36.5048,36.4055,36.4949,67684.0
2025-04-30 15:50:00,36.72,36.77,36.69,36.73,142356.0,36.485,36.5347,36.4552,36.4949,142356.0
2025-04-30 15:55:00,36.73,36.8,36.64,36.67,345878.0,36.4949,36.5645,36.4055,36.4353,345878.0
2025-05-01 09:30:00,36.78,37.17,36.78,37.17,85951.0,36.5446,36.9321,36.5446,36.9321,85951.0
2025-05-01 09:35:00,37.17,37.39,37.03,37.3,43296.0,36.9321,37.1507,36.793,37.0613,43296.0
2025-05-01 09:40:00,37.24,37.61,37.2,37.54,51885.0,37.0016,37.3693,36.9619,37.2997,51885.0
2025-05-01 09:45:00,37.55,37.58,37.34,37.35,112833.0,37.3097,37.3395,37.101,37.1109,112833.0
2025-05-01 09:50:00,37.37,37.43,37.33,37.38,67434.0,37.1308,37.1904,37.0911,37.1408,67434.0
2025-05-01 09:55:00,37.37,37.38,37.24,37.26,88452.0,37.1308,37.1408,37.0016,37.0215,88452.0
2025-05-01 10:00:00,37.3,37.55,37.29,37.5,48865.0,37.0613,37.3097,37.0513,37.26,48865.0
2025-05-01 10:05:00,37.51,37.52,37.27,37.27,23253.0,37.2699,37.2799,37.0315,37.0315,23253.0
2025-05-01 10:10:00,37.27,37.27,37.18,37.24,32384.0,37.0315,37.0315,36.942,37.0016,32384.0
2025-05-01 10:15:00,37.24,37.3,37.17,37.19,51151.0,37.0016,37.0613,36.9321,36.952,51151.0
2025-05-01 10:20:00,37.19,37.2,37.06,37.11,34560.0,36.952,36.9619,36.8228,36.8725,34560.0
2025-05-01 10:25:00,37.08,37.13,37.04,37.11,34884.0,36.8427,36.8924,36.8029,36.8725,34884.0
2025-05-01 10:30:00,37.12,37.12,36.97,37.05,49895.0,36.8824,36.8824,36.7334,36.8129,49895.0
2025-05-01 10:35:00,37.05,37.11,37.05,37.11,18008.0,36.8129,36.8725,36.8129,36.8725,18008.0
2025-05-01 10:40:00,37.11,37.13,37.07,37.07,24231.0,36.8725,36.8924,36.8327,36.8327,24231.0
2025-05-01 10:45:00,37.07,37.12,37.06,37.09,19109.0,36.8327,36.8824,36.8228,36.8526,19109.0
2025-05-01 10:50:00,37.09,37.1,36.89,36.91,42534.0,36.8526,36.8625,36.6539,36.6738,42534.0
2025-05-01 10:55:00,36.9,36.91,36.81,36.88,21029.0,36.6638,36.6738,36.5744,36.644,21029.0
2025-05-01 11:00:00,36.88,36.9,36.84,36.9,17523.0,36.644,36.6638,36.6042,36.6638,17523.0
2025-05-01 11:05:00,36.9,36.93,36.81,36.91,27021.0,36.6638,36.6936,36.5744,36.6738,27021.0
2025-05-01 11:10:00,36.89,36.92,36.85,36.89,18769.0,36.6539,36.6837,36.6141,36.6539,18769.0
2025-05-01 11:15:00,36.91,36.98,36.9,36.95,26217.0,36.6738,36.7433,36.6638,36.7135,26217.0
2025-05-01 11:20:00,36.95,36.98,36.93,36.94,26988.0,36.7135,36.7433,36.6936,36.7036,26988.0
2025-05-01 11:25:00,36.95,37.01,36.95,36.96,25207.0,36.7135,36.7731,36.7135,36.7234,25207.0
2025-05-01 11:30:00,36.96,36.97,36.88,36.9,20149.0,36.7234,36.7334,36.644,36.6638,20149.0
2025-05-01 11:35:00,36.91,36.97,36.89,36.92,20748.0,36.6738,36.7334,36.6539,36.6837,20748.0
2025-05-01 11:40:00,36.93,37.03,36.92,37.01,63379.0,36.6936,36.793,36.6837,36.7731,63379.0
2025-05-01 11:45:00,37.0,37.0,36.91,36.93,29512.0,36.7632,36.7632,36.6738,36.6936,29512.0
2025-05-01 11:50:00,36.93,36.95,36.75,36.75,22936.0,36.6936,36.7135,36.5148,36.5148,22936.0
2025-05-01 11:55:00,36.76,36.78,36.72,36.75,15770.0,36.5247,36.5446,36.485,36.5148,15770.0
2025-05-01 12:00:00,36.75,36.75,36.61,36.66,31447.0,36.5148,36.5148,36.3757,36.4254,31447.0
2025-05-01 12:05:00,36.66,36.69,36.64,36.68,14694.0,36.4254,36.4552,36.4055,36.4452,14694.0
2025-05-01 12:10:00,36.66,36.69,36.61,36.67,18126.0,36.4254,36.4552,36.3757,36.4353,18126.0
2025-05-01 12:15:00,36.66,36.66,36.6,36.65,21926.0,36.4254,36.4254,36.3657,36.4154,21926.0
2025-05-01 12:20:00,36.64,36.71,36.61,36.67,21841.0,36.4055,36.475,36.3757,36.4353,21841.0
2025-05-01 12:25:00,36.68,36.72,36.66,36.69,19982.0,36.4452,36.485,36.4254,36.4552,19982.0
2025-05-01 12:30:00,36.68,36.7,36.66,36.7,12371.0,36.4452,36.4651,36.4254,36.4651,12371.0
2025-05-01 12:35:00,36.7,36.76,36.64,36.69,32080.0,36.4651,36.5247,36.4055,36.4552,32080.0
2025-05-01 12:40:00,36.67,36.73,36.67,36.71,25747.0,36.4353,36.4949,36.4353,36.475,25747.0
2025-05-01 12:45:00,36.7,36.72,36.68,36.7,18477.0,36.4651,36.485,36.4452,36.4651,18477.0
2025-05-01 12:50:00,36.7,36.78,36.7,36.75,24555.0,36.4651,36.5446,36.4651,36.5148,24555.0
2025-05-01 12:55:00,36.76,36.79,36.75,36.77,24287.0,36.5247,36.5545,36.5148,36.5347,24287.0
2025-05-01 13:00:00,36.76,36.82,36.74,36.82,14536.0,36.5247,36.5843,36.5048,36.5843,14536.0
2025-05-01 13:05:00,36.82,36.86,36.79,36.85,17074.0,36.5843,36.6241,36.5545,36.6141,17074.0
2025-05-01 13:10:00,36.85,37.01,36.84,36.99,66951.0,36.6141,36.7731,36.6042,36.7532,66951.0
2025-05-01 13:15:00,36.99,37.04,36.96,37.02,52155.0,36.7532,36.8029,36.7234,36.7831,52155.0
2025-05-01 13:20:00,37.02,37.03,36.97,37.01,45016.0,36.7831,36.793,36.7334,36.7731,45016.0
2025-05-01 13:25:00,37.0,37.02,36.88,36.97,67394.0,36.7632,36.7831,36.644,36.7334,67394.0
2025-05-01 13:30:00,36.96,36.99,36.94,36.99,20285.0,36.7234,36.7532,36.7036,36.7532,20285.0
2025-05-01 13:35:00,36.98,37.0,36.9,36.92,28920.0,36.7433,36.7632,36.6638,36.6837,28920.0
2025-05-01 13:40:00,36.92,36.92,36.8,36.83,35862.0,36.6837,36.6837,36.5645,36.5943,35862.0
2025-05-01 13:45:00,36.83,36.87,36.81,36.84,9394.0,36.5943,36.634,36.5744,36.6042,9394.0
2025-05-01 13:50:00,36.84,36.88,36.82,36.88,24550.0,36.6042,36.644,36.5843,36.644,24550.0
2025-05-01 13:55:00,36.88,36.89,36.85,36.88,22230.0,36.644,36.6539,36.6141,36.644,22230.0
2025-05-01 14:00:00,36.88,36.91,36.86,36.9,23402.0,36.644,36.6738,36.6241,36.6638,23402.0
2025-05-01 14:05:00,36.9,36.96,36.89,36.94,28510.0,36.6638,36.7234,36.6539,36.7036,28510.0
2025-05-01 14:10:00,36.93,36.97,36.92,36.95,21513.0,36.6936,36.7334,36.6837,36.7135,21513.0
2025-05-01 14:15:00,36.95,37.01,36.94,37.01,27143.0,36.7135,36.7731,36.7036,36.7731,27143.0
2025-05-01 14:20:00,37.01,37.03,36.98,37.01,29538.0,36.7731,36.793,36.7433,36.7731,29538.0
2025-05-01 14:25:00,37.01,37.04,36.96,37.03,49077.0,36.7731,36.8029,36.7234,36.793,49077.0
2025-05-01 14:30:00,37.03,37.04,37.0,37.02,19559.0,36.793,36.8029,36.7632,36.7831,19559.0
2025-05-01 14:35:00,37.03,37.04,37.01,37.02,26071.0,36.793,36.8029,36.7731,36.7831,26071.0
2025-05-01 14:40:00,37.02,37.03,36.97,36.98,22203.0,36.7831,36.793,36.7334,36.7433,22203.0
2025-05-01 14:45:00,36.98,37.04,36.98,37.02,47073.0,36.7433,36.8029,36.7433,36.7831,47073.0
2025-05-01 14:50:00,37.02,37.03,36.96,36.96,31601.0,36.7831,36.793,36.7234,36.7234,31601.0
2025-05-01 14:55:00,36.97,37.01,36.95,37.0,24407.0,36.7334,36.7731,36.7135,36.7632,24407.0
2025-05-01 15:00:00,37.01,37.01,36.96,37.01,52848.0,36.7731,36.7731,36.7234,36.7731,52848.0
2025-05-01 15:05:00,37.01,37.03,36.99,37.0,33981.0,36.7731,36.793,36.7532,36.7632,33981.0
2025-05-01 15:10:00,37.0,37.0,36.9,36.97,36177.0,36.7632,36.7632,36.6638,36.7334,36177.0
2025-05-01 15:15:00,36.97,37.03,36.95,37.01,53474.0,36.7334,36.793,36.7135,36.7731,53474.0
2025-05-01 15:20:00,37.0,37.06,37.0,37.03,64254.0,36.7632,36.8228,36.7632,36.793,64254.0
2025-05-01 15:25:00,37.02,37.11,37.02,37.11,44929.0,36.7831,36.8725,36.7831,36.8725,44929.0
2025-05-01 15:30:00,37.11,37.16,37.09,37.14,101330.0,36.8725,36.9222,36.8526,36.9023,101330.0
2025-05-01 15:35:00,37.12,37.16,37.06,37.14,86709.0,36.8824,36.9222,36.8228,36.9023,86709.0
2025-05-01 15:40:00,37.14,37.16,37.11,37.16,109820.0,36.9023,36.9222,36.8725,36.9222,109820.0
2025-05-01 15:45:00,37.15,37.21,37.12,37.19,92601.0,36.9122,36.9718,36.8824,36.952,92601.0
2025-05-01 15:50:00,37.2,37.2,37.01,37.03,117465.0,36.9619,36.9619,36.7731,36.793,117465.0
2025-05-01 15:55:00,37.02,37.03,36.74,36.82,504646.0,36.7831,36.793,36.5048,36.5843,504646.0
2025-05-02 09:30:00,37.35,37.64,37.27,37.59,86195.0,37.1109,37.3991,37.0315,37.3494,86195.0
2025-05-02 09:35:00,37.59,37.74,37.42,37.46,47202.0,37.3494,37.4984,37.1805,37.2202,47202.0
2025-05-02 09:40:00,37.46,37.48,37.27,37.3,13753.0,37.2202,37.2401,37.0315,37.0613,13753.0
2025-05-02 09:45:00,37.3,37.38,37.26,37.32,21287.0,37.0613,37.1408,37.0215,37.0811,21287.0
2025-05-02 09:50:00,37.31,37.42,37.25,37.34,47767.0,37.0712,37.1805,37.0116,37.101,47767.0
2025-05-02 09:55:00,37.33,37.35,37.24,37.33,24391.0,37.0911,37.1109,37.0016,37.0911,24391.0
2025-05-02 10:00:00,37.31,37.49,37.3,37.41,22921.0,37.0712,37.25,37.0613,37.1706,22921.0
2025-05-02 10:05:00,37.4,37.57,37.38,37.55,22108.0,37.1606,37.3295,37.1408,37.3097,22108.0
2025-05-02 10:10:00,37.57,37.59,37.5,37.56,19957.0,37.3295,37.3494,37.26,37.3196,19957.0
2025-05-02 10:15:00,37.56,37.59,37.46,37.57,24923.0,37.3196,37.3494,37.2202,37.3295,24923.0
2025-05-02 10:20:00,37.55,37.58,37.48,37.48,20206.0,37.3097,37.3395,37.2401,37.2401,20206.0
2025-05-02 10:25:00,37.48,37.52,37.43,37.51,20449.0,37.2401,37.2799,37.1904,37.2699,20449.0
2025-05-02 10:30:00,37.5,37.54,37.47,37.5,17341.0,37.26,37.2997,37.2302,37.26,17341.0
2025-05-02 10:35:00,37.5,37.53,37.46,37.47,14478.0,37.26,37.2898,37.2202,37.2302,14478.0
2025-05-02 10:40:00,37.47,37.47,37.4,37.44,9887.0,37.2302,37.2302,37.1606,37.2004,9887.0
2025-05-02 10:45:00,37.44,37.6,37.43,37.55,24825.0,37.2004,37.3593,37.1904,37.3097,24825.0
2025-05-02 10:50:00,37.55,37.68,37.55,37.66,26287.0,37.3097,37.4388,37.3097,37.419,26287.0
2025-05-02 10:55:00,37.67,37.71,37.57,37.62,104480.0,37.4289,37.4686,37.3295,37.3792,104480.0
2025-05-02 11:00:00,37.62,37.66,37.6,37.65,81864.0,37.3792,37.419,37.3593,37.409,81864.0
2025-05-02 11:05:00,37.66,37.74,37.65,37.71,55287.0,37.419,37.4984,37.409,37.4686,55287.0
2025-05-02 11:10:00,37.71,37.76,37.65,37.65,33713.0,37.4686,37.5183,37.409,37.409,33713.0
2025-05-02 11:15:00,37.66,37.74,37.66,37.73,33452.0,37.419,37.4984,37.419,37.4885,33452.0
2025-05-02 11:20:00,37.73,37.75,37.71,37.74,31988.0,37.4885,37.5084,37.4686,37.4984,31988.0
2025-05-02 11:25:00,37.73,37.77,37.69,37.76,52594.0,37.4885,37.5283,37.4488,37.5183,52594.0
2025-05-02 11:30:00,37.75,37.83,37.72,37.82,65051.0,37.5084,37.5879,37.4786,37.5779,65051.0
2025-05-02 11:35:00,37.82,37.86,37.78,37.84,46501.0,37.5779,37.6177,37.5382,37.5978,46501.0
2025-05-02 11:40:00,37.85,37.86,37.73,37.73,37423.0,37.6077,37.6177,37.4885,37.4885,37423.0
2025-05-02 11:45:00,37.74,37.77,37.71,37.75,30620.0,37.4984,37.5283,37.4686,37.5084,30620.0
2025-05-02 11:50:00,37.75,37.8,37.74,37.77,40705.0,37.5084,37.5581,37.4984,37.5283,40705.0
2025-05-02 11:55:00,37.77,37.82,37.76,37.82,30149.0,37.5283,37.5779,37.5183,37.5779,30149.0
2025-05-02 12:00:00,37.8,37.9,37.78,37.89,176433.0,37.5581,37.6574,37.5382,37.6475,176433.0
2025-05-02 12:05:00,37.89,37.91,37.79,37.89,221973.0,37.6475,37.6674,37.5481,37.6475,221973.0
2025-05-02 12:10:00,37.9,37.99,37.89,37.97,38628.0,37.6574,37.7468,37.6475,37.727,38628.0
2025-05-02 12:15:00,37.97,37.98,37.94,37.94,25981.0,37.727,37.7369,37.6972,37.6972,25981.0
2025-05-02 12:20:00,37.94,38.02,37.92,37.95,35058.0,37.6972,37.7767,37.6773,37.7071,35058.0
2025-05-02 12:25:00,37.95,38.01,37.94,37.96,24690.0,37.7071,37.7667,37.6972,37.717,24690.0
2025-05-02 12:30:00,37.96,38.01,37.95,37.99,27955.0,37.717,37.7667,37.7071,37.7468,27955.0
2025-05-02 12:35:00,37.98,38.12,37.98,38.12,27243.0,37.7369,37.876,37.7369,37.876,27243.0
2025-05-02 12:40:00,38.12,38.21,38.12,38.2,35902.0,37.876,37.9654,37.876,37.9555,35902.0
2025-05-02 12:45:00,38.2,38.22,38.14,38.16,39363.0,37.9555,37.9754,37.8959,37.9158,39363.0
2025-05-02 12:50:00,38.16,38.17,38.09,38.11,30094.0,37.9158,37.9257,37.8462,37.8661,30094.0
2025-05-02 12:55:00,38.11,38.13,38.09,38.12,24376.0,37.8661,37.886,37.8462,37.876,24376.0
2025-05-02 13:00:00,38.12,38.17,38.07,38.15,49957.0,37.876,37.9257,37.8263,37.9058,49957.0
2025-05-02 13:05:00,38.15,38.15,38.05,38.07,32897.0,37.9058,37.9058,37.8065,37.8263,32897.0
2025-05-02 13:10:00,38.07,38.1,38.06,38.08,22793.0,37.8263,37.8561,37.8164,37.8363,22793.0
2025-05-02 13:15:00,38.08,38.09,37.99,38.01,62616.0,37.8363,37.8462,37.7468,37.7667,62616.0
2025-05-02 13:20:00,38.02,38.1,38.02,38.03,31227.0,37.7767,37.8561,37.7767,37.7866,31227.0
2025-05-02 13:25:00,38.02,38.08,38.0,38.06,50323.0,37.7767,37.8363,37.7568,37.8164,50323.0
2025-05-02 13:30:00,38.06,38.11,38.01,38.08,66284.0,37.8164,37.8661,37.7667,37.8363,66284.0
2025-05-02 13:35:00,38.07,38.15,38.07,38.1,27156.0,37.8263,37.9058,37.8263,37.8561,27156.0
2025-05-02 13:40:00,38.1,38.12,38.05,38.07,54171.0,37.8561,37.876,37.8065,37.8263,54171.0
2025-05-02 13:45:00,38.07,38.08,37.95,37.95,68581.0,37.8263,37.8363,37.7071,37.7071,68581.0
2025-05-02 13:50:00,37.95,37.96,37.9,37.91,24783.0,37.7071,37.717,37.6574,37.6674,24783.0
2025-05-02 13:55:00,37.91,37.99,37.9,37.98,27200.0,37.6674,37.7468,37.6574,37.7369,27200.0
2025-05-02 14:00:00,37.97,38.03,37.97,38.02,62080.0,37.727,37.7866,37.727,37.7767,62080.0
2025-05-02 14:05:00,38.02,38.02,37.99,38.0,31157.0,37.7767,37.7767,37.7468,37.7568,31157.0
2025-05-02 14:10:00,38.0,38.03,38.0,38.01,21230.0,37.7568,37.7866,37.7568,37.7667,21230.0
2025-05-02 14:15:00,38.01,38.05,37.99,38.03,23345.0,37.7667,37.8065,37.7468,37.7866,23345.0
2025-05-02 14:20:00,38.03,38.1,37.98,38.06,30351.0,37.7866,37.8561,37.7369,37.8164,30351.0
2025-05-02 14:25:00,38.07,38.09,38.05,38.06,42465.0,37.8263,37.8462,37.8065,37.8164,42465.0
2025-05-02 14:30:00,38.06,38.13,38.06,38.11,29548.0,37.8164,37.886,37.8164,37.8661,29548.0
2025-05-02 14:35:00,38.12,38.14,38.1,38.14,32393.0,37.876,37.8959,37.8561,37.8959,32393.0
2025-05-02 14:40:00,38.14,38.15,38.08,38.09,33219.0,37.8959,37.9058,37.8363,37.8462,33219.0
2025-05-02 14:45:00,38.1,38.1,37.99,38.02,59119.0,37.8561,37.8561,37.7468,37.7767,59119.0
2025-05-02 14:50:00,38.02,38.03,37.94,37.99,87174.0,37.7767,37.7866,37.6972,37.7468,87174.0
2025-05-02 14:55:00,37.99,38.0,37.95,37.97,30530.0,37.7468,37.7568,37.7071,37.727,30530.0
2025-05-02 15:00:00,37.98,38.03,37.96,37.96,31271.0,37.7369,37.7866,37.717,37.717,31271.0
2025-05-02 15:05:00,37.97,38.01,37.94,37.99,204091.0,37.727,37.7667,37.6972,37.7468,204091.0
2025-05-02 15:10:00,38.0,38.03,37.96,38.02,43809.0,37.7568,37.7866,37.717,37.7767,43809.0
2025-05-02 15:15:00,38.02,38.06,38.02,38.05,36568.0,37.7767,37.8164,37.7767,37.8065,36568.0
2025-05-02 15:20:00,38.05,38.1,38.03,38.09,39388.0,37.8065,37.8561,37.7866,37.8462,39388.0
2025-05-02 15:25:00,38.09,38.14,38.09,38.14,45565.0,37.8462,37.8959,37.8462,37.8959,45565.0
2025-05-02 15:30:00,38.13,38.13,38.04,38.05,59223.0,37.886,37.886,37.7965,37.8065,59223.0
2025-05-02 15:35:00,38.05,38.12,38.03,38.1,97496.0,37.8065,37.876,37.7866,37.8561,97496.0
2025-05-02 15:40:00,38.1,38.13,38.07,38.12,71347.0,37.8561,37.886,37.8263,37.876,71347.0
2025-05-02 15:45:00,38.11,38.17,38.0,38.07,168550.0,37.8661,37.9257,37.7568,37.8263,168550.0
2025-05-02 15:50:00,38.07,38.19,38.06,38.16,130338.0,37.8263,37.9456,37.8164,37.9158,130338.0
2025-05-02 15:55:00,38.15,38.16,38.06,38.07,362751.0,37.9058,37.9158,37.8164,37.8263,362751.0
2025-05-05 09:30:00,37.77,37.8,37.54,37.68,97056.0,37.5283,37.5581,37.2997,37.4388,97056.0
2025-05-05 09:35:00,37.66,38.05,37.66,38.02,118609.0,37.419,37.8065,37.419,37.7767,118609.0
2025-05-05 09:40:00,37.99,38.18,37.99,38.12,63426.0,37.7468,37.9356,37.7468,37.876,63426.0
2025-05-05 09:45:00,38.12,38.26,38.0,38.02,91309.0,37.876,38.0151,37.7568,37.7767,91309.0
2025-05-05 09:50:00,38.03,38.06,37.94,38.03,92473.0,37.7866,37.8164,37.6972,37.7866,92473.0
2025-05-05 09:55:00,38.04,38.16,37.97,38.02,135771.0,37.7965,37.9158,37.727,37.7767,135771.0
2025-05-05 10:00:00,38.0,38.23,37.98,38.01,201625.0,37.7568,37.9853,37.7369,37.7667,201625.0
2025-05-05 10:05:00,38.0,38.13,37.99,38.11,44599.0,37.7568,37.886,37.7468,37.8661,44599.0
2025-05-05 10:10:00,38.1,38.2,38.07,38.16,185711.0,37.8561,37.9555,37.8263,37.9158,185711.0
2025-05-05 10:15:00,38.16,38.2,38.09,38.11,45622.0,37.9158,37.9555,37.8462,37.8661,45622.0
2025-05-05 10:20:00,38.11,38.26,38.08,38.24,58251.0,37.8661,38.0151,37.8363,37.9952,58251.0
2025-05-05 10:25:00,38.24,38.34,38.2,38.34,171118.0,37.9952,38.0946,37.9555,38.0946,171118.0
2025-05-05 10:30:00,38.34,38.37,38.24,38.24,104124.0,38.0946,38.1244,37.9952,37.9952,104124.0
2025-05-05 10:35:00,38.24,38.45,38.24,38.37,265860.0,37.9952,38.2039,37.9952,38.1244,265860.0
2025-05-05 10:40:00,38.38,38.42,38.3,38.36,79778.0,38.1344,38.1741,38.0549,38.1145,79778.0
2025-05-05 10:45:00,38.36,38.46,38.36,38.43,39343.0,38.1145,38.2138,38.1145,38.184,39343.0
2025-05-05 10:50:00,38.43,38.44,38.32,38.37,42605.0,38.184,38.194,38.0747,38.1244,42605.0
2025-05-05 10:55:00,38.37,38.45,38.29,38.43,67640.0,38.1244,38.2039,38.0449,38.184,67640.0
2025-05-05 11:00:00,38.42,38.5,38.42,38.46,46984.0,38.1741,38.2536,38.1741,38.2138,46984.0
2025-05-05 11:05:00,38.46,38.48,38.41,38.42,38479.0,38.2138,38.2337,38.1642,38.1741,38479.0
2025-05-05 11:10:00,38.42,38.48,38.4,38.41,68128.0,38.1741,38.2337,38.1542,38.1642,68128.0
2025-05-05 11:15:00,38.4,38.48,38.37,38.48,31517.0,38.1542,38.2337,38.1244,38.2337,31517.0
2025-05-05 11:20:00,38.47,38.52,38.46,38.51,34230.0,38.2238,38.2735,38.2138,38.2635,34230.0
2025-05-05 11:25:00,38.51,38.54,38.5,38.54,61077.0,38.2635,38.2933,38.2536,38.2933,61077.0
2025-05-05 11:30:00,38.54,38.56,38.49,38.49,82253.0,38.2933,38.3132,38.2436,38.2436,82253.0
2025-05-05 11:35:00,38.48,38.52,38.43,38.44,36173.0,38.2337,38.2735,38.184,38.194,36173.0
2025-05-05 11:40:00,38.44,38.46,38.37,38.39,48225.0,38.194,38.2138,38.1244,38.1443,48225.0
2025-05-05 11:45:00,38.41,38.45,38.35,38.41,54657.0,38.1642,38.2039,38.1045,38.1642,54657.0
2025-05-05 11:50:00,38.43,38.54,38.43,38.52,44625.0,38.184,38.2933,38.184,38.2735,44625.0
2025-05-05 11:55:00,38.52,38.55,38.49,38.51,33628.0,38.2735,38.3033,38.2436,38.2635,33628.0
2025-05-05 12:00:00,38.51,38.51,38.45,38.46,30377.0,38.2635,38.2635,38.2039,38.2138,30377.0
2025-05-05 12:05:00,38.45,38.46,38.38,38.4,58154.0,38.2039,38.2138,38.1344,38.1542,58154.0
2025-05-05 12:10:00,38.4,38.45,38.39,38.43,46579.0,38.1542,38.2039,38.1443,38.184,46579.0
2025-05-05 12:15:00,38.43,38.51,38.43,38.49,28044.0,38.184,38.2635,38.184,38.2436,28044.0
2025-05-05 12:20:00,38.49,38.54,38.47,38.53,22114.0,38.2436,38.2933,38.2238,38.2834,22114.0
2025-05-05 12:25:00,38.52,38.53,38.48,38.52,33414.0,38.2735,38.2834,38.2337,38.2735,33414.0
2025-05-05 12:30:00,38.52,38.53,38.46,38.51,29502.0,38.2735,38.2834,38.2138,38.2635,29502.0
2025-05-05 12:35:00,38.51,38.56,38.49,38.56,37077.0,38.2635,38.3132,38.2436,38.3132,37077.0
2025-05-05 12:40:00,38.55,38.59,38.52,38.59,19769.0,38.3033,38.343,38.2735,38.343,19769.0
2025-05-05 12:45:00,38.6,38.62,38.56,38.59,31113.0,38.3529,38.3728,38.3132,38.343,31113.0
2025-05-05 12:50:00,38.59,38.61,38.57,38.61,30666.0,38.343,38.3629,38.3231,38.3629,30666.0
2025-05-05 12:55:00,38.61,38.64,38.58,38.6,22546.0,38.3629,38.3927,38.3331,38.3529,22546.0
2025-05-05 13:00:00,38.59,38.6,38.53,38.55,31286.0,38.343,38.3529,38.2834,38.3033,31286.0
2025-05-05 13:05:00,38.55,38.56,38.49,38.52,41649.0,38.3033,38.3132,38.2436,38.2735,41649.0
2025-05-05 13:10:00,38.51,38.53,38.48,38.5,51460.0,38.2635,38.2834,38.2337,38.2536,51460.0
2025-05-05 13:15:00,38.51,38.52,38.45,38.47,28944.0,38.2635,38.2735,38.2039,38.2238,28944.0
2025-05-05 13:20:00,38.47,38.53,38.46,38.5,32476.0,38.2238,38.2834,38.2138,38.2536,32476.0
2025-05-05 13:25:00,38.49,38.51,38.47,38.49,41093.0,38.2436,38.2635,38.2238,38.2436,41093.0
2025-05-05 13:30:00,38.5,38.54,38.48,38.51,31666.0,38.2536,38.2933,38.2337,38.2635,31666.0
2025-05-05 13:35:00,38.51,38.56,38.44,38.52,50641.0,38.2635,38.3132,38.194,38.2735,50641.0
2025-05-05 13:40:00,38.52,38.53,38.45,38.45,25904.0,38.2735,38.2834,38.2039,38.2039,25904.0
2025-05-05 13:45:00,38.45,38.47,38.39,38.39,26416.0,38.2039,38.2238,38.1443,38.1443,26416.0
2025-05-05 13:50:00,38.4,38.41,38.34,38.36,30408.0,38.1542,38.1642,38.0946,38.1145,30408.0
2025-05-05 13:55:00,38.36,38.37,38.33,38.34,32977.0,38.1145,38.1244,38.0847,38.0946,32977.0
2025-05-05 14:00:00,38.34,38.4,38.34,38.4,32966.0,38.0946,38.1542,38.0946,38.1542,32966.0
2025-05-05 14:05:00,38.4,38.42,38.36,38.39,37353.0,38.1542,38.1741,38.1145,38.1443,37353.0
2025-05-05 14:10:00,38.39,38.41,38.36,38.39,29956.0,38.1443,38.1642,38.1145,38.1443,29956.0
2025-05-05 14:15:00,38.39,38.42,38.38,38.4,28193.0,38.1443,38.1741,38.1344,38.1542,28193.0
2025-05-05 14:20:00,38.4,38.41,38.38,38.41,23866.0,38.1542,38.1642,38.1344,38.1642,23866.0
2025-05-05 14:25:00,38.41,38.44,38.35,38.37,36250.0,38.1642,38.194,38.1045,38.1244,36250.0
2025-05-05 14:30:00,38.37,38.44,38.36,38.44,31006.0,38.1244,38.194,38.1145,38.194,31006.0
2025-05-05 14:35:00,38.44,38.51,38.44,38.5,42692.0,38.194,38.2635,38.194,38.2536,42692.0
2025-05-05 14:40:00,38.5,38.54,38.49,38.53,38143.0,38.2536,38.2933,38.2436,38.2834,38143.0
2025-05-05 14:45:00,38.54,38.54,38.49,38.52,63000.0,38.2933,38.2933,38.2436,38.2735,63000.0
2025-05-05 14:50:00,38.52,38.53,38.49,38.51,55195.0,38.2735,38.2834,38.2436,38.2635,55195.0
2025-05-05 14:55:00,38.51,38.52,38.44,38.48,53464.0,38.2635,38.2735,38.194,38.2337,53464.0
2025-05-05 15:00:00,38.47,38.48,38.41,38.47,56730.0,38.2238,38.2337,38.1642,38.2238,56730.0
2025-05-05 15:05:00,38.47,38.51,38.46,38.47,79642.0,38.2238,38.2635,38.2138,38.2238,79642.0
2025-05-05 15:10:00,38.47,38.48,38.4,38.42,51101.0,38.2238,38.2337,38.1542,38.1741,51101.0
2025-05-05 15:15:00,38.42,38.44,38.35,38.38,46345.0,38.1741,38.194,38.1045,38.1344,46345.0
2025-05-05 15:20:00,38.37,38.42,38.36,38.38,69662.0,38.1244,38.1741,38.1145,38.1344,69662.0
2025-05-05 15:25:00,38.37,38.44,38.36,38.43,92935.0,38.1244,38.194,38.1145,38.184,92935.0
2025-05-05 15:30:00,38.43,38.47,38.35,38.38,133147.0,38.184,38.2238,38.1045,38.1344,133147.0
2025-05-05 15:35:00,38.37,38.49,38.37,38.48,89075.0,38.1244,38.2436,38.1244,38.2337,89075.0
2025-05-05 15:40:00,38.48,38.52,38.42,38.45,106745.0,38.2337,38.2735,38.1741,38.2039,106745.0
2025-05-05 15:45:00,38.45,38.48,38.36,38.46,139287.0,38.2039,38.2337,38.1145,38.2138,139287.0
2025-05-05 15:50:00,38.46,38.51,38.35,38.44,262778.0,38.2138,38.2635,38.1045,38.194,262778.0
2025-05-05 15:55:00,38.44,38.44,38.3,38.33,415199.0,38.194,38.194,38.0549,38.0847,415199.0
2025-05-06 09:30:00,38.06,38.65,37.94,38.58,159298.0,38.06,38.65,37.94,38.58,159298.0
2025-05-06 09:35:00,38.6,38.82,38.57,38.78,74618.0,38.6,38.82,38.57,38.78,74618.0
2025-05-06 09:40:00,38.76,38.77,38.65,38.7,77375.0,38.76,38.77,38.65,38.7,77375.0
2025-05-06 09:45:00,38.71,38.82,38.6,38.63,98084.0,38.71,38.82,38.6,38.63,98084.0
2025-05-06 09:50:00,38.63,38.65,38.45,38.55,87349.0,38.63,38.65,38.45,38.55,87349.0
2025-05-06 09:55:00,38.56,38.65,38.5,38.61,61082.0,38.56,38.65,38.5,38.61,61082.0
2025-05-06 10:00:00,38.61,38.72,38.58,38.71,76874.0,38.61,38.72,38.58,38.71,76874.0
2025-05-06 10:05:00,38.71,38.73,38.63,38.67,48150.0,38.71,38.73,38.63,38.67,48150.0
2025-05-06 10:10:00,38.67,38.74,38.63,38.65,51991.0,38.67,38.74,38.63,38.65,51991.0
2025-05-06 10:15:00,38.66,38.75,38.64,38.75,71390.0,38.66,38.75,38.64,38.75,71390.0
2025-05-06 10:20:00,38.75,38.84,38.72,38.77,140139.0,38.75,38.84,38.72,38.77,140139.0
2025-05-06 10:25:00,38.77,38.9,38.73,38.89,90675.0,38.77,38.9,38.73,38.89,90675.0
2025-05-06 10:30:00,38.89,38.91,38.84,38.89,82904.0,38.89,38.91,38.84,38.89,82904.0
2025-05-06 10:35:00,38.87,38.91,38.78,38.9,77461.0,38.87,38.91,38.78,38.9,77461.0
2025-05-06 10:40:00,38.9,38.91,38.78,38.79,71713.0,38.9,38.91,38.78,38.79,71713.0
2025-05-06 10:45:00,38.78,38.83,38.76,38.81,52297.0,38.78,38.83,38.76,38.81,52297.0
2025-05-06 10:50:00,38.8,38.82,38.68,38.79,49796.0,38.8,38.82,38.68,38.79,49796.0
2025-05-06 10:55:00,38.8,38.83,38.76,38.77,43908.0,38.8,38.83,38.76,38.77,43908.0
2025-05-06 11:00:00,38.77,38.82,38.75,38.75,34661.0,38.77,38.82,38.75,38.75,34661.0
2025-05-06 11:05:00,38.76,38.76,38.65,38.69,36794.0,38.76,38.76,38.65,38.69,36794.0
2025-05-06 11:10:00,38.68,38.74,38.67,38.69,25509.0,38.68,38.74,38.67,38.69,25509.0
2025-05-06 11:15:00,38.69,38.71,38.67,38.68,25960.0,38.69,38.71,38.67,38.68,25960.0
2025-05-06 11:20:00,38.69,38.8,38.68,38.76,34580.0,38.69,38.8,38.68,38.76,34580.0
2025-05-06 11:25:00,38.77,38.77,38.7,38.75,33578.0,38.77,38.77,38.7,38.75,33578.0
2025-05-06 11:30:00,38.75,38.78,38.72,38.78,43928.0,38.75,38.78,38.72,38.78,43928.0
2025-05-06 11:35:00,38.77,38.77,38.75,38.76,40738.0,38.77,38.77,38.75,38.76,40738.0
2025-05-06 11:40:00,38.75,38.77,38.73,38.73,36136.0,38.75,38.77,38.73,38.73,36136.0
2025-05-06 11:45:00,38.74,38.76,38.72,38.74,25001.0,38.74,38.76,38.72,38.74,25001.0
2025-05-06 11:50:00,38.75,38.78,38.73,38.74,24656.0,38.75,38.78,38.73,38.74,24656.0
2025-05-06 11:55:00,38.74,38.74,38.68,38.68,30266.0,38.74,38.74,38.68,38.68,30266.0
2025-05-06 12:00:00,38.69,38.84,38.69,38.84,30843.0,38.69,38.84,38.69,38.84,30843.0
2025-05-06 12:05:00,38.83,38.86,38.8,38.81,41297.0,38.83,38.86,38.8,38.81,41297.0
2025-05-06 12:10:00,38.8,39.0,38.79,38.96,68392.0,38.8,39.0,38.79,38.96,68392.0
2025-05-06 12:15:00,38.96,38.96,38.9,38.94,29973.0,38.96,38.96,38.9,38.94,29973.0
2025-05-06 12:20:00,38.93,38.94,38.84,38.85,38343.0,38.93,38.94,38.84,38.85,38343.0
2025-05-06 12:25:00,38.83,38.89,38.82,38.89,26842.0,38.83,38.89,38.82,38.89,26842.0
2025-05-06 12:30:00,38.89,38.91,38.87,38.9,24398.0,38.89,38.91,38.87,38.9,24398.0
2025-05-06 12:35:00,38.9,38.91,38.82,38.84,39046.0,38.9,38.91,38.82,38.84,39046.0
2025-05-06 12:40:00,38.85,38.87,38.77,38.78,22519.0,38.85,38.87,38.77,38.78,22519.0
2025-05-06 12:45:00,38.78,38.79,38.72,38.74,22934.0,38.78,38.79,38.72,38.74,22934.0
2025-05-06 12:50:00,38.74,38.74,38.68,38.7,37342.0,38.74,38.74,38.68,38.7,37342.0
2025-05-06 12:55:00,38.71,38.72,38.62,38.63,17618.0,38.71,38.72,38.62,38.63,17618.0
2025-05-06 13:00:00,38.64,38.68,38.6,38.66,35948.0,38.64,38.68,38.6,38.66,35948.0
2025-05-06 13:05:00,38.66,38.71,38.66,38.68,26910.0,38.66,38.71,38.66,38.68,26910.0
2025-05-06 13:10:00,38.67,38.72,38.67,38.72,35127.0,38.67,38.72,38.67,38.72,35127.0
2025-05-06 13:15:00,38.71,38.71,38.68,38.68,20574.0,38.71,38.71,38.68,38.68,20574.0
2025-05-06 13:20:00,38.69,38.69,38.59,38.6,27000.0,38.69,38.69,38.59,38.6,27000.0
2025-05-06 13:25:00,38.6,38.6,38.54,38.55,42055.0,38.6,38.6,38.54,38.55,42055.0
2025-05-06 13:30:00,38.55,38.66,38.54,38.64,35651.0,38.55,38.66,38.54,38.64,35651.0
2025-05-06 13:35:00,38.64,38.67,38.63,38.65,31830.0,38.64,38.67,38.63,38.65,31830.0
2025-05-06 13:40:00,38.65,38.69,38.64,38.69,61936.0,38.65,38.69,38.64,38.69,61936.0
2025-05-06 13:45:00,38.68,38.74,38.67,38.72,52971.0,38.68,38.74,38.67,38.72,52971.0
2025-05-06 13:50:00,38.73,38.74,38.7,38.72,30962.0,38.73,38.74,38.7,38.72,30962.0
2025-05-06 13:55:00,38.71,38.74,38.69,38.72,46597.0,38.71,38.74,38.69,38.72,46597.0
2025-05-06 14:00:00,38.72,38.83,38.72,38.82,59108.0,38.72,38.83,38.72,38.82,59108.0
2025-05-06 14:05:00,38.82,38.83,38.79,38.82,34266.0,38.82,38.83,38.79,38.82,34266.0
2025-05-06 14:10:00,38.83,38.85,38.75,38.82,58311.0,38.83,38.85,38.75,38.82,58311.0
2025-05-06 14:15:00,38.82,38.85,38.81,38.84,31333.0,38.82,38.85,38.81,38.84,31333.0
2025-05-06 14:20:00,38.84,38.89,38.83,38.86,43679.0,38.84,38.89,38.83,38.86,43679.0
2025-05-06 14:25:00,38.86,38.96,38.84,38.9,115520.0,38.86,38.96,38.84,38.9,115520.0
2025-05-06 14:30:00,38.9,38.97,38.9,38.96,44969.0,38.9,38.97,38.9,38.96,44969.0
2025-05-06 14:35:00,38.96,38.99,38.94,38.97,37095.0,38.96,38.99,38.94,38.97,37095.0
2025-05-06 14:40:00,38.96,38.97,38.94,38.96,37994.0,38.96,38.97,38.94,38.96,37994.0
2025-05-06 14:45:00,38.96,39.01,38.95,38.99,43965.0,38.96,39.01,38.95,38.99,43965.0
2025-05-06 14:50:00,39.0,39.01,38.97,39.0,42220.0,39.0,39.01,38.97,39.0,42220.0
2025-05-06 14:55:00,39.0,39.04,38.95,38.97,58521.0,39.0,39.04,38.95,38.97,58521.0
2025-05-06 15:00:00,38.96,38.98,38.89,38.93,41312.0,38.96,38.98,38.89,38.93,41312.0
2025-05-06 15:05:00,38.92,38.94,38.87,38.87,25407.0,38.92,38.94,38.87,38.87,25407.0
2025-05-06 15:10:00,38.88,38.95,38.83,38.94,53408.0,38.88,38.95,38.83,38.94,53408.0
2025-05-06 15:15:00,38.94,38.97,38.91,38.92,33994.0,38.94,38.97,38.91,38.92,33994.0
2025-05-06 15:20:00,38.92,38.93,38.85,38.87,54514.0,38.92,38.93,38.85,38.87,54514.0
2025-05-06 15:25:00,38.87,38.89,38.8,38.81,61011.0,38.87,38.89,38.8,38.81,61011.0
2025-05-06 15:30:00,38.81,38.87,38.8,38.84,55644.0,38.81,38.87,38.8,38.84,55644.0
2025-05-06 15:35:00,38.84,38.86,38.8,38.83,64606.0,38.84,38.86,38.8,38.83,64606.0
2025-05-06 15:40:00,38.83,38.84,38.8,38.83,70287.0,38.83,38.84,38.8,38.83,70287.0
2025-05-06 15:45:00,38.83,38.91,38.82,38.88,75233.0,38.83,38.91,38.82,38.88,75233.0
2025-05-06 15:50:00,38.88,38.88,38.78,38.8,131813.0,38.88,38.88,38.78,38.8,131813.0
2025-05-06 15:55:00,38.8,38.87,38.77,38.78,446817.0,38.8,38.87,38.77,38.78,446817.0
2025-05-07 09:30:00,39.36,39.57,39.13,39.33,196481.0,39.36,39.57,39.13,39.33,196481.0
2025-05-07 09:35:00,39.3,39.38,39.19,39.25,77778.0,39.3,39.38,39.19,39.25,77778.0
2025-05-07 09:40:00,39.23,39.26,39.13,39.21,68311.0,39.23,39.26,39.13,39.21,68311.0
2025-05-07 09:45:00,39.21,39.22,38.98,39.08,57151.0,39.21,39.22,38.98,39.08,57151.0
2025-05-07 09:50:00,39.08,39.11,38.97,39.01,50515.0,39.08,39.11,38.97,39.01,50515.0
2025-05-07 09:55:00,39.01,39.14,39.0,39.14,87422.0,39.01,39.14,39.0,39.14,87422.0
2025-05-07 10:00:00,39.14,39.14,38.99,39.03,64856.0,39.14,39.14,38.99,39.03,64856.0
2025-05-07 10:05:00,39.03,39.11,39.01,39.04,65326.0,39.03,39.11,39.01,39.04,65326.0
2025-05-07 10:10:00,39.05,39.06,38.91,39.01,54326.0,39.05,39.06,38.91,39.01,54326.0
2025-05-07 10:15:00,39.0,39.02,38.97,39.0,43509.0,39.0,39.02,38.97,39.0,43509.0
2025-05-07 10:20:00,39.0,39.07,38.99,39.05,35285.0,39.0,39.07,38.99,39.05,35285.0
2025-05-07 10:25:00,39.03,39.06,38.99,39.04,30200.0,39.03,39.06,38.99,39.04,30200.0
2025-05-07 10:30:00,39.05,39.08,39.0,39.05,34480.0,39.05,39.08,39.0,39.05,34480.0
2025-05-07 10:35:00,39.05,39.18,39.05,39.18,63582.0,39.05,39.18,39.05,39.18,63582.0
2025-05-07 10:40:00,39.15,39.22,39.14,39.22,27007.0,39.15,39.22,39.14,39.22,27007.0
2025-05-07 10:45:00,39.2,39.28,39.2,39.25,19243.0,39.2,39.28,39.2,39.25,19243.0
2025-05-07 10:50:00,39.25,39.27,39.14,39.16,50301.0,39.25,39.27,39.14,39.16,50301.0
2025-05-07 10:55:00,39.16,39.17,39.07,39.13,33026.0,39.16,39.17,39.07,39.13,33026.0
2025-05-07 11:00:00,39.12,39.22,39.08,39.19,38109.0,39.12,39.22,39.08,39.19,38109.0
2025-05-07 11:05:00,39.2,39.29,39.17,39.26,43048.0,39.2,39.29,39.17,39.26,43048.0
2025-05-07 11:10:00,39.27,39.32,39.25,39.27,50949.0,39.27,39.32,39.25,39.27,50949.0
2025-05-07 11:15:00,39.27,39.34,39.27,39.3,31615.0,39.27,39.34,39.27,39.3,31615.0
2025-05-07 11:20:00,39.3,39.35,39.29,39.33,29919.0,39.3,39.35,39.29,39.33,29919.0
2025-05-07 11:25:00,39.33,39.34,39.29,39.31,26141.0,39.33,39.34,39.29,39.31,26141.0
2025-05-07 11:30:00,39.3,39.39,39.28,39.37,22537.0,39.3,39.39,39.28,39.37,22537.0
2025-05-07 11:35:00,39.36,39.39,39.32,39.37,27733.0,39.36,39.39,39.32,39.37,27733.0
2025-05-07 11:40:00,39.36,39.5,39.35,39.46,49254.0,39.36,39.5,39.35,39.46,49254.0
2025-05-07 11:45:00,39.45,39.48,39.4,39.43,22923.0,39.45,39.48,39.4,39.43,22923.0
2025-05-07 11:50:00,39.42,39.52,39.42,39.48,19927.0,39.42,39.52,39.42,39.48,19927.0
2025-05-07 11:55:00,39.48,39.53,39.47,39.52,24083.0,39.48,39.53,39.47,39.52,24083.0
2025-05-07 12:00:00,39.51,39.51,39.45,39.46,28841.0,39.51,39.51,39.45,39.46,28841.0
2025-05-07 12:05:00,39.46,39.56,39.46,39.53,20793.0,39.46,39.56,39.46,39.53,20793.0
2025-05-07 12:10:00,39.53,39.57,39.49,39.57,27711.0,39.53,39.57,39.49,39.57,27711.0
2025-05-07 12:15:00,39.56,39.63,39.53,39.62,24588.0,39.56,39.63,39.53,39.62,24588.0
2025-05-07 12:20:00,39.61,39.61,39.46,39.51,24080.0,39.61,39.61,39.46,39.51,24080.0
2025-05-07 12:25:00,39.5,39.55,39.49,39.52,22767.0,39.5,39.55,39.49,39.52,22767.0
2025-05-07 12:30:00,39.52,39.6,39.49,39.6,26488.0,39.52,39.6,39.49,39.6,26488.0
2025-05-07 12:35:00,39.6,39.66,39.59,39.66,25795.0,39.6,39.66,39.59,39.66,25795.0
2025-05-07 12:40:00,39.67,39.8,39.67,39.79,24667.0,39.67,39.8,39.67,39.79,24667.0
2025-05-07 12:45:00,39.78,39.84,39.76,39.8,51979.0,39.78,39.84,39.76,39.8,51979.0
2025-05-07 12:50:00,39.8,39.91,39.78,39.91,29240.0,39.8,39.91,39.78,39.91,29240.0
2025-05-07 12:55:00,39.91,39.96,39.86,39.87,23643.0,39.91,39.96,39.86,39.87,23643.0
2025-05-07 13:00:00,39.87,39.91,39.85,39.89,37847.0,39.87,39.91,39.85,39.89,37847.0
2025-05-07 13:05:00,39.89,39.93,39.88,39.93,29864.0,39.89,39.93,39.88,39.93,29864.0
2025-05-07 13:10:00,39.93,39.94,39.89,39.9,28174.0,39.93,39.94,39.89,39.9,28174.0
2025-05-07 13:15:00,39.89,39.93,39.87,39.87,16217.0,39.89,39.93,39.87,39.87,16217.0
2025-05-07 13:20:00,39.86,39.87,39.81,39.86,38050.0,39.86,39.87,39.81,39.86,38050.0
2025-05-07 13:25:00,39.86,39.87,39.75,39.76,25238.0,39.86,39.87,39.75,39.76,25238.0
2025-05-07 13:30:00,39.76,39.84,39.76,39.83,24149.0,39.76,39.84,39.76,39.83,24149.0
2025-05-07 13:35:00,39.82,39.82,39.72,39.74,24173.0,39.82,39.82,39.72,39.74,24173.0
2025-05-07 13:40:00,39.74,39.81,39.74,39.77,78665.0,39.74,39.81,39.74,39.77,78665.0
2025-05-07 13:45:00,39.78,39.78,39.72,39.73,21465.0,39.78,39.78,39.72,39.73,21465.0
2025-05-07 13:50:00,39.73,39.74,39.56,39.57,27759.0,39.73,39.74,39.56,39.57,27759.0
2025-05-07 13:55:00,39.58,39.58,39.51,39.51,34198.0,39.58,39.58,39.51,39.51,34198.0
2025-05-07 14:00:00,39.51,39.64,39.48,39.61,37543.0,39.51,39.64,39.48,39.61,37543.0
2025-05-07 14:05:00,39.6,39.61,39.42,39.46,44508.0,39.6,39.61,39.42,39.46,44508.0
2025-05-07 14:10:00,39.46,39.56,39.46,39.48,52860.0,39.46,39.56,39.46,39.48,52860.0
2025-05-07 14:15:00,39.47,39.53,39.45,39.52,39761.0,39.47,39.53,39.45,39.52,39761.0
2025-05-07 14:20:00,39.51,39.62,39.5,39.6,38651.0,39.51,39.62,39.5,39.6,38651.0
2025-05-07 14:25:00,39.59,39.64,39.59,39.6,37030.0,39.59,39.64,39.59,39.6,37030.0
2025-05-07 14:30:00,39.6,39.75,39.58,39.73,55017.0,39.6,39.75,39.58,39.73,55017.0
2025-05-07 14:35:00,39.73,39.79,39.69,39.79,57625.0,39.73,39.79,39.69,39.79,57625.0
2025-05-07 14:40:00,39.78,39.84,39.76,39.77,52721.0,39.78,39.84,39.76,39.77,52721.0
2025-05-07 14:45:00,39.77,39.81,39.64,39.67,92982.0,39.77,39.81,39.64,39.67,92982.0
2025-05-07 14:50:00,39.68,39.74,39.62,39.74,69276.0,39.68,39.74,39.62,39.74,69276.0
2025-05-07 14:55:00,39.75,39.92,39.74,39.91,49108.0,39.75,39.92,39.74,39.91,49108.0
2025-05-07 15:00:00,39.91,39.92,39.83,39.86,47294.0,39.91,39.92,39.83,39.86,47294.0
2025-05-07 15:05:00,39.86,39.92,39.81,39.89,41935.0,39.86,39.92,39.81,39.89,41935.0
2025-05-07 15:10:00,39.89,39.89,39.81,39.86,51533.0,39.89,39.89,39.81,39.86,51533.0
2025-05-07 15:15:00,39.85,39.88,39.78,39.83,48144.0,39.85,39.88,39.78,39.83,48144.0
2025-05-07 15:20:00,39.82,39.83,39.73,39.73,60732.0,39.82,39.83,39.73,39.73,60732.0
2025-05-07 15:25:00,39.73,39.73,39.48,39.51,69179.0,39.73,39.73,39.48,39.51,69179.0
2025-05-07 15:30:00,39.51,39.52,39.38,39.43,98694.0,39.51,39.52,39.38,39.43,98694.0
2025-05-07 15:35:00,39.43,39.65,39.43,39.65,84748.0,39.43,39.65,39.43,39.65,84748.0
2025-05-07 15:40:00,39.65,39.87,39.61,39.73,114806.0,39.65,39.87,39.61,39.73,114806.0
2025-05-07 15:45:00,39.73,39.83,39.64,39.65,124774.0,39.73,39.83,39.64,39.65,124774.0
2025-05-07 15:50:00,39.63,39.67,39.52,39.66,128360.0,39.63,39.67,39.52,39.66,128360.0
2025-05-07 15:55:00,39.65,39.67,39.54,39.55,414258.0,39.65,39.67,39.54,39.55,414258.0
2025-05-08 09:30:00,39.73,39.96,39.56,39.59,90105.0,39.73,39.96,39.56,39.59,90105.0
2025-05-08 09:35:00,39.57,39.67,39.47,39.48,35157.0,39.57,39.67,39.47,39.48,35157.0
2025-05-08 09:40:00,39.5,39.54,39.46,39.51,33385.0,39.5,39.54,39.46,39.51,33385.0
2025-05-08 09:45:00,39.52,39.61,39.48,39.6,35641.0,39.52,39.61,39.48,39.6,35641.0
2025-05-08 09:50:00,39.61,39.76,39.61,39.75,46444.0,39.61,39.76,39.61,39.75,46444.0
2025-05-08 09:55:00,39.75,39.83,39.73,39.81,45923.0,39.75,39.83,39.73,39.81,45923.0
2025-05-08 10:00:00,39.81,39.95,39.8,39.92,50305.0,39.81,39.95,39.8,39.92,50305.0
2025-05-08 10:05:00,39.93,39.96,39.89,39.94,48159.0,39.93,39.96,39.89,39.94,48159.0
2025-05-08 10:10:00,39.93,39.93,39.74,39.76,42443.0,39.93,39.93,39.74,39.76,42443.0
2025-05-08 10:15:00,39.76,39.89,39.75,39.88,31019.0,39.76,39.89,39.75,39.88,31019.0
2025-05-08 10:20:00,39.88,39.98,39.88,39.97,37465.0,39.88,39.98,39.88,39.97,37465.0
2025-05-08 10:25:00,39.97,40.05,39.95,40.04,42541.0,39.97,40.05,39.95,40.04,42541.0
2025-05-08 10:30:00,40.03,40.14,40.02,40.14,63691.0,40.03,40.14,40.02,40.14,63691.0
2025-05-08 10:35:00,40.14,40.18,40.06,40.11,65896.0,40.14,40.18,40.06,40.11,65896.0
2025-05-08 10:40:00,40.11,40.26,40.08,40.2,55582.0,40.11,40.26,40.08,40.2,55582.0
2025-05-08 10:45:00,40.19,40.27,40.16,40.22,48628.0,40.19,40.27,40.16,40.22,48628.0
2025-05-08 10:50:00,40.21,40.22,40.06,40.07,50630.0,40.21,40.22,40.06,40.07,50630.0
2025-05-08 10:55:00,40.07,40.15,40.05,40.09,94117.0,40.07,40.15,40.05,40.09,94117.0
2025-05-08 11:00:00,40.08,40.18,40.04,40.11,48578.0,40.08,40.18,40.04,40.11,48578.0
2025-05-08 11:05:00,40.12,40.34,40.08,40.34,51267.0,40.12,40.34,40.08,40.34,51267.0
2025-05-08 11:10:00,40.34,40.35,40.28,40.29,44267.0,40.34,40.35,40.28,40.29,44267.0
2025-05-08 11:15:00,40.3,40.33,40.29,40.3,32768.0,40.3,40.33,40.29,40.3,32768.0
2025-05-08 11:20:00,40.3,40.5,40.3,40.48,42086.0,40.3,40.5,40.3,40.48,42086.0
2025-05-08 11:25:00,40.47,40.63,40.47,40.55,77395.0,40.47,40.63,40.47,40.55,77395.0
2025-05-08 11:30:00,40.54,40.59,40.47,40.57,69487.0,40.54,40.59,40.47,40.57,69487.0
2025-05-08 11:35:00,40.57,40.58,40.49,40.54,51150.0,40.57,40.58,40.49,40.54,51150.0
2025-05-08 11:40:00,40.54,40.66,40.54,40.62,47447.0,40.54,40.66,40.54,40.62,47447.0
2025-05-08 11:45:00,40.62,40.65,40.57,40.58,33605.0,40.62,40.65,40.57,40.58,33605.0
2025-05-08 11:50:00,40.58,40.76,40.47,40.71,107851.0,40.58,40.76,40.47,40.71,107851.0
2025-05-08 11:55:00,40.7,40.72,40.65,40.72,59039.0,40.7,40.72,40.65,40.72,59039.0
2025-05-08 12:00:00,40.71,40.78,40.71,40.76,38896.0,40.71,40.78,40.71,40.76,38896.0
2025-05-08 12:05:00,40.76,40.76,40.7,40.72,33575.0,40.76,40.76,40.7,40.72,33575.0
2025-05-08 12:10:00,40.72,40.74,40.66,40.73,34380.0,40.72,40.74,40.66,40.73,34380.0
2025-05-08 12:15:00,40.73,40.77,40.71,40.76,33731.0,40.73,40.77,40.71,40.76,33731.0
2025-05-08 12:20:00,40.76,40.84,40.76,40.81,38589.0,40.76,40.84,40.76,40.81,38589.0
2025-05-08 12:25:00,40.81,40.87,40.77,40.78,103246.0,40.81,40.87,40.77,40.78,103246.0
2025-05-08 12:30:00,40.78,40.81,40.74,40.74,59717.0,40.78,40.81,40.74,40.74,59717.0
2025-05-08 12:35:00,40.73,40.73,40.67,40.68,20800.0,40.73,40.73,40.67,40.68,20800.0
2025-05-08 12:40:00,40.68,40.7,40.57,40.68,44509.0,40.68,40.7,40.57,40.68,44509.0
2025-05-08 12:45:00,40.68,40.74,40.66,40.73,23184.0,40.68,40.74,40.66,40.73,23184.0
2025-05-08 12:50:00,40.72,40.74,40.69,40.69,17255.0,40.72,40.74,40.69,40.69,17255.0
2025-05-08 12:55:00,40.69,40.71,40.66,40.67,22447.0,40.69,40.71,40.66,40.67,22447.0
2025-05-08 13:00:00,40.68,40.74,40.67,40.67,33971.0,40.68,40.74,40.67,40.67,33971.0
2025-05-08 13:05:00,40.66,40.74,40.66,40.72,21264.0,40.66,40.74,40.66,40.72,21264.0
2025-05-08 13:10:00,40.72,40.73,40.66,40.71,30816.0,40.72,40.73,40.66,40.71,30816.0
2025-05-08 13:15:00,40.72,40.72,40.65,40.65,15909.0,40.72,40.72,40.65,40.65,15909.0
2025-05-08 13:20:00,40.65,40.7,40.6,40.7,30741.0,40.65,40.7,40.6,40.7,30741.0
2025-05-08 13:25:00,40.7,40.7,40.56,40.58,38466.0,40.7,40.7,40.56,40.58,38466.0
2025-05-08 13:30:00,40.59,40.65,40.57,40.59,40421.0,40.59,40.65,40.57,40.59,40421.0
2025-05-08 13:35:00,40.59,40.61,40.55,40.6,27113.0,40.59,40.61,40.55,40.6,27113.0
2025-05-08 13:40:00,40.59,40.62,40.53,40.53,41007.0,40.59,40.62,40.53,40.53,41007.0
2025-05-08 13:45:00,40.54,40.58,40.53,40.54,50329.0,40.54,40.58,40.53,40.54,50329.0
2025-05-08 13:50:00,40.54,40.55,40.5,40.51,30679.0,40.54,40.55,40.5,40.51,30679.0
2025-05-08 13:55:00,40.51,40.51,40.33,40.37,47985.0,40.51,40.51,40.33,40.37,47985.0
2025-05-08 14:00:00,40.36,40.38,40.28,40.3,39839.0,40.36,40.38,40.28,40.3,39839.0
2025-05-08 14:05:00,40.3,40.36,40.29,40.32,28576.0,40.3,40.36,40.29,40.32,28576.0
2025-05-08 14:10:00,40.33,40.35,40.3,40.34,48285.0,40.33,40.35,40.3,40.34,48285.0
2025-05-08 14:15:00,40.34,40.39,40.31,40.38,28052.0,40.34,40.39,40.31,40.38,28052.0
2025-05-08 14:20:00,40.39,40.5,40.38,40.47,60204.0,40.39,40.5,40.38,40.47,60204.0
2025-05-08 14:25:00,40.47,40.47,40.39,40.4,67272.0,40.47,40.47,40.39,40.4,67272.0
2025-05-08 14:30:00,40.4,40.47,40.39,40.45,36729.0,40.4,40.47,40.39,40.45,36729.0
2025-05-08 14:35:00,40.46,40.47,40.37,40.37,29578.0,40.46,40.47,40.37,40.37,29578.0
2025-05-08 14:40:00,40.37,40.4,40.34,40.37,138244.0,40.37,40.4,40.34,40.37,138244.0
2025-05-08 14:45:00,40.37,40.39,40.33,40.38,30806.0,40.37,40.39,40.33,40.38,30806.0
2025-05-08 14:50:00,40.38,40.38,40.31,40.35,30045.0,40.38,40.38,40.31,40.35,30045.0
2025-05-08 14:55:00,40.35,40.37,40.3,40.31,20818.0,40.35,40.37,40.3,40.31,20818.0
2025-05-08 15:00:00,40.3,40.3,40.24,40.26,20930.0,40.3,40.3,40.24,40.26,20930.0
2025-05-08 15:05:00,40.27,40.29,40.24,40.26,36367.0,40.27,40.29,40.24,40.26,36367.0
2025-05-08 15:10:00,40.25,40.26,40.16,40.19,46392.0,40.25,40.26,40.16,40.19,46392.0
2025-05-08 15:15:00,40.19,40.2,40.14,40.18,80806.0,40.19,40.2,40.14,40.18,80806.0
2025-05-08 15:20:00,40.18,40.4,40.16,40.34,183453.0,40.18,40.4,40.16,40.34,183453.0
2025-05-08 15:25:00,40.34,40.37,40.26,40.3,137223.0,40.34,40.37,40.26,40.3,137223.0
2025-05-08 15:30:00,40.3,40.3,40.16,40.18,125567.0,40.3,40.3,40.16,40.18,125567.0
2025-05-08 15:35:00,40.18,40.2,40.09,40.12,122871.0,40.18,40.2,40.09,40.12,122871.0
2025-05-08 15:40:00,40.12,40.18,40.08,40.18,79776.0,40.12,40.18,40.08,40.18,79776.0
2025-05-08 15:45:00,40.17,40.24,40.12,40.14,94442.0,40.17,40.24,40.12,40.14,94442.0
2025-05-08 15:50:00,40.13,40.14,39.88,39.89,193892.0,40.13,40.14,39.88,39.89,193892.0
2025-05-08 15:55:00,39.89,39.9,39.68,39.79,722893.0,39.89,39.9,39.68,39.79,722893.0
2025-05-09 09:30:00,39.78,40.0,39.62,39.85,106954.0,39.78,40.0,39.62,39.85,106954.0
2025-05-09 09:35:00,39.86,40.05,39.83,39.94,72085.0,39.86,40.05,39.83,39.94,72085.0
2025-05-09 09:40:00,39.95,40.12,39.92,39.92,32133.0,39.95,40.12,39.92,39.92,32133.0
2025-05-09 09:45:00,39.92,40.03,39.92,39.95,37401.0,39.92,40.03,39.92,39.95,37401.0
2025-05-09 09:50:00,39.94,40.0,39.91,40.0,36157.0,39.94,40.0,39.91,40.0,36157.0
2025-05-09 09:55:00,39.99,39.99,39.82,39.94,101127.0,39.99,39.99,39.82,39.94,101127.0
2025-05-09 10:00:00,39.96,40.0,39.93,39.94,58398.0,39.96,40.0,39.93,39.94,58398.0
2025-05-09 10:05:00,39.94,40.04,39.92,40.02,39261.0,39.94,40.04,39.92,40.02,39261.0
2025-05-09 10:10:00,40.01,40.01,39.89,39.98,48053.0,40.01,40.01,39.89,39.98,48053.0
2025-05-09 10:15:00,39.98,39.99,39.9,39.91,54050.0,39.98,39.99,39.9,39.91,54050.0
2025-05-09 10:20:00,39.9,39.94,39.78,39.8,40523.0,39.9,39.94,39.78,39.8,40523.0
2025-05-09 10:25:00,39.8,39.84,39.7,39.8,66861.0,39.8,39.84,39.7,39.8,66861.0
2025-05-09 10:30:00,39.8,39.83,39.78,39.81,42322.0,39.8,39.83,39.78,39.81,42322.0
2025-05-09 10:35:00,39.82,39.82,39.68,39.73,38311.0,39.82,39.82,39.68,39.73,38311.0
2025-05-09 10:40:00,39.73,39.79,39.7,39.76,46786.0,39.73,39.79,39.7,39.76,46786.0
2025-05-09 10:45:00,39.76,39.8,39.73,39.79,38571.0,39.76,39.8,39.73,39.79,38571.0
2025-05-09 10:50:00,39.79,39.8,39.71,39.71,43457.0,39.79,39.8,39.71,39.71,43457.0
2025-05-09 10:55:00,39.72,39.79,39.7,39.78,35340.0,39.72,39.79,39.7,39.78,35340.0
2025-05-09 11:00:00,39.78,39.8,39.76,39.79,18564.0,39.78,39.8,39.76,39.79,18564.0
2025-05-09 11:05:00,39.8,39.85,39.76,39.84,56607.0,39.8,39.85,39.76,39.84,56607.0
2025-05-09 11:10:00,39.84,39.84,39.75,39.79,37973.0,39.84,39.84,39.75,39.79,37973.0
2025-05-09 11:15:00,39.79,39.84,39.75,39.84,26231.0,39.79,39.84,39.75,39.84,26231.0
2025-05-09 11:20:00,39.83,39.84,39.71,39.75,91608.0,39.83,39.84,39.71,39.75,91608.0
2025-05-09 11:25:00,39.76,39.77,39.71,39.76,41079.0,39.76,39.77,39.71,39.76,41079.0
2025-05-09 11:30:00,39.77,39.79,39.71,39.79,65151.0,39.77,39.79,39.71,39.79,65151.0
2025-05-09 11:35:00,39.78,39.84,39.77,39.8,31223.0,39.78,39.84,39.77,39.8,31223.0
2025-05-09 11:40:00,39.8,39.81,39.72,39.73,32414.0,39.8,39.81,39.72,39.73,32414.0
2025-05-09 11:45:00,39.73,39.8,39.72,39.78,32654.0,39.73,39.8,39.72,39.78,32654.0
2025-05-09 11:50:00,39.78,39.84,39.78,39.8,35734.0,39.78,39.84,39.78,39.8,35734.0
2025-05-09 11:55:00,39.79,39.83,39.79,39.83,32400.0,39.79,39.83,39.79,39.83,32400.0
2025-05-09 12:00:00,39.82,39.83,39.75,39.75,27981.0,39.82,39.83,39.75,39.75,27981.0
2025-05-09 12:05:00,39.75,39.78,39.72,39.73,42194.0,39.75,39.78,39.72,39.73,42194.0
2025-05-09 12:10:00,39.74,39.77,39.68,39.7,37688.0,39.74,39.77,39.68,39.7,37688.0
2025-05-09 12:15:00,39.71,39.78,39.7,39.76,43084.0,39.71,39.78,39.7,39.76,43084.0
2025-05-09 12:20:00,39.74,39.85,39.74,39.82,31614.0,39.74,39.85,39.74,39.82,31614.0
2025-05-09 12:25:00,39.82,39.82,39.77,39.79,26428.0,39.82,39.82,39.77,39.79,26428.0
2025-05-09 12:30:00,39.79,39.79,39.7,39.7,30609.0,39.79,39.79,39.7,39.7,30609.0
2025-05-09 12:35:00,39.71,39.75,39.7,39.71,24547.0,39.71,39.75,39.7,39.71,24547.0
2025-05-09 12:40:00,39.7,39.73,39.7,39.72,10833.0,39.7,39.73,39.7,39.72,10833.0
2025-05-09 12:45:00,39.73,39.73,39.68,39.68,52302.0,39.73,39.73,39.68,39.68,52302.0
2025-05-09 12:50:00,39.68,39.72,39.66,39.72,25571.0,39.68,39.72,39.66,39.72,25571.0
2025-05-09 12:55:00,39.73,39.73,39.69,39.73,25146.0,39.73,39.73,39.69,39.73,25146.0
2025-05-09 13:00:00,39.73,39.76,39.72,39.73,26513.0,39.73,39.76,39.72,39.73,26513.0
2025-05-09 13:05:00,39.73,39.78,39.69,39.77,13806.0,39.73,39.78,39.69,39.77,13806.0
2025-05-09 13:10:00,39.77,39.8,39.76,39.76,33049.0,39.77,39.8,39.76,39.76,33049.0
2025-05-09 13:15:00,39.76,39.82,39.75,39.82,14621.0,39.76,39.82,39.75,39.82,14621.0
2025-05-09 13:20:00,39.82,39.83,39.71,39.81,48960.0,39.82,39.83,39.71,39.81,48960.0
2025-05-09 13:25:00,39.82,39.83,39.8,39.81,24204.0,39.82,39.83,39.8,39.81,24204.0
2025-05-09 13:30:00,39.81,39.82,39.75,39.78,28272.0,39.81,39.82,39.75,39.78,28272.0
2025-05-09 13:35:00,39.78,39.81,39.77,39.8,24560.0,39.78,39.81,39.77,39.8,24560.0
2025-05-09 13:40:00,39.8,39.82,39.78,39.79,39960.0,39.8,39.82,39.78,39.79,39960.0
2025-05-09 13:45:00,39.79,39.83,39.79,39.82,13979.0,39.79,39.83,39.79,39.82,13979.0
2025-05-09 13:50:00,39.82,39.83,39.79,39.83,38676.0,39.82,39.83,39.79,39.83,38676.0
2025-05-09 13:55:00,39.83,39.88,39.83,39.88,60095.0,39.83,39.88,39.83,39.88,60095.0
2025-05-09 14:00:00,39.88,39.89,39.83,39.84,39673.0,39.88,39.89,39.83,39.84,39673.0
2025-05-09 14:05:00,39.84,39.86,39.84,39.85,23071.0,39.84,39.86,39.84,39.85,23071.0
2025-05-09 14:10:00,39.85,39.86,39.82,39.83,61444.0,39.85,39.86,39.82,39.83,61444.0
2025-05-09 14:15:00,39.83,39.88,39.82,39.88,21570.0,39.83,39.88,39.82,39.88,21570.0
2025-05-09 14:20:00,39.89,39.93,39.86,39.87,36804.0,39.89,39.93,39.86,39.87,36804.0
2025-05-09 14:25:00,39.86,39.88,39.84,39.87,19396.0,39.86,39.88,39.84,39.87,19396.0
2025-05-09 14:30:00,39.87,39.9,39.86,39.88,42228.0,39.87,39.9,39.86,39.88,42228.0
2025-05-09 14:35:00,39.88,39.89,39.84,39.89,29751.0,39.88,39.89,39.84,39.89,29751.0
2025-05-09 14:40:00,39.89,39.9,39.87,39.89,35862.0,39.89,39.9,39.87,39.89,35862.0
2025-05-09 14:45:00,39.89,39.9,39.86,39.88,45105.0,39.89,39.9,39.86,39.88,45105.0
2025-05-09 14:50:00,39.88,39.92,39.88,39.92,33047.0,39.88,39.92,39.88,39.92,33047.0
2025-05-09 14:55:00,39.93,39.95,39.91,39.91,56506.0,39.93,39.95,39.91,39.91,56506.0
2025-05-09 15:00:00,39.91,39.93,39.88,39.9,36580.0,39.91,39.93,39.88,39.9,36580.0
2025-05-09 15:05:00,39.9,39.95,39.9,39.95,23850.0,39.9,39.95,39.9,39.95,23850.0
2025-05-09 15:10:00,39.96,39.96,39.89,39.91,40310.0,39.96,39.96,39.89,39.91,40310.0
2025-05-09 15:15:00,39.9,39.91,39.85,39.86,37258.0,39.9,39.91,39.85,39.86,37258.0
2025-05-09 15:20:00,39.86,39.88,39.85,39.87,44313.0,39.86,39.88,39.85,39.87,44313.0
2025-05-09 15:25:00,39.87,39.9,39.86,39.88,62798.0,39.87,39.9,39.86,39.88,62798.0
2025-05-09 15:30:00,39.88,39.88,39.81,39.88,56525.0,39.88,39.88,39.81,39.88,56525.0
2025-05-09 15:35:00,39.88,39.92,39.86,39.89,59662.0,39.88,39.92,39.86,39.89,59662.0
2025-05-09 15:40:00,39.89,39.89,39.82,39.85,83202.0,39.89,39.89,39.82,39.85,83202.0
2025-05-09 15:45:00,39.85,39.86,39.81,39.81,50517.0,39.85,39.86,39.81,39.81,50517.0
2025-05-09 15:50:00,39.82,39.83,39.76,39.8,107534.0,39.82,39.83,39.76,39.8,107534.0
2025-05-09 15:55:00,39.79,39.81,39.73,39.79,378551.0,39.79,39.81,39.73,39.79,378551.0
2025-05-12 09:30:00,41.12,41.92,41.12,41.88,206554.0,41.12,41.92,41.12,41.88,206554.0
2025-05-12 09:35:00,41.89,42.06,41.89,41.91,153749.0,41.89,42.06,41.89,41.91,153749.0
2025-05-12 09:40:00,41.93,42.0,41.79,41.94,239978.0,41.93,42.0,41.79,41.94,239978.0
2025-05-12 09:45:00,41.95,42.04,41.8,41.86,148845.0,41.95,42.04,41.8,41.86,148845.0
2025-05-12 09:50:00,41.86,42.0,41.78,41.98,131741.0,41.86,42.0,41.78,41.98,131741.0
2025-05-12 09:55:00,41.97,42.09,41.9,42.08,135245.0,41.97,42.09,41.9,42.08,135245.0
2025-05-12 10:00:00,42.09,42.12,42.0,42.04,150056.0,42.09,42.12,42.0,42.04,150056.0
2025-05-12 10:05:00,42.03,42.32,42.03,42.29,82107.0,42.03,42.32,42.03,42.29,82107.0
2025-05-12 10:10:00,42.28,42.45,42.27,42.41,111204.0,42.28,42.45,42.27,42.41,111204.0
2025-05-12 10:15:00,42.41,42.41,42.1,42.11,87161.0,42.41,42.41,42.1,42.11,87161.0
2025-05-12 10:20:00,42.11,42.16,41.95,42.06,102130.0,42.11,42.16,41.95,42.06,102130.0
2025-05-12 10:25:00,42.06,42.06,41.8,41.84,55078.0,42.06,42.06,41.8,41.84,55078.0
2025-05-12 10:30:00,41.84,42.01,41.79,41.98,53246.0,41.84,42.01,41.79,41.98,53246.0
2025-05-12 10:35:00,41.98,42.04,41.95,42.02,55024.0,41.98,42.04,41.95,42.02,55024.0
2025-05-12 10:40:00,42.02,42.09,41.99,42.03,56437.0,42.02,42.09,41.99,42.03,56437.0
2025-05-12 10:45:00,42.02,42.12,41.97,42.08,70896.0,42.02,42.12,41.97,42.08,70896.0
2025-05-12 10:50:00,42.09,42.19,42.07,42.16,51170.0,42.09,42.19,42.07,42.16,51170.0
2025-05-12 10:55:00,42.17,42.18,42.02,42.02,48478.0,42.17,42.18,42.02,42.02,48478.0
2025-05-12 11:00:00,42.03,42.05,41.94,42.02,57305.0,42.03,42.05,41.94,42.02,57305.0
2025-05-12 11:05:00,42.02,42.02,41.9,41.9,54169.0,42.02,42.02,41.9,41.9,54169.0
2025-05-12 11:10:00,41.9,42.01,41.83,41.95,58009.0,41.9,42.01,41.83,41.95,58009.0
2025-05-12 11:15:00,41.95,42.01,41.93,42.0,48604.0,41.95,42.01,41.93,42.0,48604.0
2025-05-12 11:20:00,42.0,42.05,41.98,42.0,80395.0,42.0,42.05,41.98,42.0,80395.0
2025-05-12 11:25:00,42.01,42.03,41.93,41.96,45791.0,42.01,42.03,41.93,41.96,45791.0
2025-05-12 11:30:00,41.96,42.08,41.95,42.05,52016.0,41.96,42.08,41.95,42.05,52016.0
2025-05-12 11:35:00,42.05,42.14,42.02,42.13,44290.0,42.05,42.14,42.02,42.13,44290.0
2025-05-12 11:40:00,42.13,42.14,42.06,42.09,44173.0,42.13,42.14,42.06,42.09,44173.0
2025-05-12 11:45:00,42.08,42.08,41.96,42.01,32388.0,42.08,42.08,41.96,42.01,32388.0
2025-05-12 11:50:00,42.02,42.03,41.94,42.02,28354.0,42.02,42.03,41.94,42.02,28354.0
2025-05-12 11:55:00,42.03,42.06,41.92,41.96,41633.0,42.03,42.06,41.92,41.96,41633.0
2025-05-12 12:00:00,41.95,42.08,41.93,42.08,41935.0,41.95,42.08,41.93,42.08,41935.0
2025-05-12 12:05:00,42.08,42.19,42.07,42.19,49534.0,42.08,42.19,42.07,42.19,49534.0
2025-05-12 12:10:00,42.19,42.26,42.18,42.26,40260.0,42.19,42.26,42.18,42.26,40260.0
2025-05-12 12:15:00,42.26,42.29,42.22,42.23,41727.0,42.26,42.29,42.22,42.23,41727.0
2025-05-12 12:20:00,42.23,42.24,42.18,42.21,39468.0,42.23,42.24,42.18,42.21,39468.0
2025-05-12 12:25:00,42.21,42.23,42.12,42.14,46094.0,42.21,42.23,42.12,42.14,46094.0
2025-05-12 12:30:00,42.14,42.18,42.14,42.16,22169.0,42.14,42.18,42.14,42.16,22169.0
2025-05-12 12:35:00,42.16,42.22,42.13,42.22,28689.0,42.16,42.22,42.13,42.22,28689.0
2025-05-12 12:40:00,42.22,42.27,42.16,42.27,48184.0,42.22,42.27,42.16,42.27,48184.0
2025-05-12 12:45:00,42.27,42.28,42.23,42.24,37087.0,42.27,42.28,42.23,42.24,37087.0
2025-05-12 12:50:00,42.25,42.42,42.24,42.42,45449.0,42.25,42.42,42.24,42.42,45449.0
2025-05-12 12:55:00,42.43,42.44,42.36,42.37,44463.0,42.43,42.44,42.36,42.37,44463.0
2025-05-12 13:00:00,42.37,42.39,42.34,42.38,28552.0,42.37,42.39,42.34,42.38,28552.0
2025-05-12 13:05:00,42.39,42.48,42.36,42.48,56676.0,42.39,42.48,42.36,42.48,56676.0
2025-05-12 13:10:00,42.47,42.49,42.42,42.43,63947.0,42.47,42.49,42.42,42.43,63947.0
2025-05-12 13:15:00,42.43,42.43,42.35,42.42,38896.0,42.43,42.43,42.35,42.42,38896.0
2025-05-12 13:20:00,42.42,42.42,42.34,42.37,31904.0,42.42,42.42,42.34,42.37,31904.0
2025-05-12 13:25:00,42.38,42.43,42.36,42.41,29735.0,42.38,42.43,42.36,42.41,29735.0
2025-05-12 13:30:00,42.42,42.47,42.42,42.44,27542.0,42.42,42.47,42.42,42.44,27542.0
2025-05-12 13:35:00,42.44,42.45,42.38,42.44,32550.0,42.44,42.45,42.38,42.44,32550.0
2025-05-12 13:40:00,42.45,42.49,42.41,42.42,39599.0,42.45,42.49,42.41,42.42,39599.0
2025-05-12 13:45:00,42.43,42.45,42.36,42.38,44964.0,42.43,42.45,42.36,42.38,44964.0
2025-05-12 13:50:00,42.38,42.46,42.38,42.46,21944.0,42.38,42.46,42.38,42.46,21944.0
2025-05-12 13:55:00,42.46,42.47,42.4,42.4,35016.0,42.46,42.47,42.4,42.4,35016.0
2025-05-12 14:00:00,42.4,42.48,42.38,42.48,21275.0,42.4,42.48,42.38,42.48,21275.0
2025-05-12 14:05:00,42.47,42.47,42.39,42.4,31517.0,42.47,42.47,42.39,42.4,31517.0
2025-05-12 14:10:00,42.4,42.41,42.33,42.35,27518.0,42.4,42.41,42.33,42.35,27518.0
2025-05-12 14:15:00,42.34,42.48,42.34,42.47,28378.0,42.34,42.48,42.34,42.47,28378.0
2025-05-12 14:20:00,42.48,42.48,42.4,42.42,36260.0,42.48,42.48,42.4,42.42,36260.0
2025-05-12 14:25:00,42.42,42.47,42.4,42.44,37704.0,42.42,42.47,42.4,42.44,37704.0
2025-05-12 14:30:00,42.43,42.46,42.38,42.39,29263.0,42.43,42.46,42.38,42.39,29263.0
2025-05-12 14:35:00,42.4,42.45,42.38,42.44,27106.0,42.4,42.45,42.38,42.44,27106.0
2025-05-12 14:40:00,42.44,42.45,42.34,42.37,39052.0,42.44,42.45,42.34,42.37,39052.0
2025-05-12 14:45:00,42.37,42.4,42.34,42.36,27020.0,42.37,42.4,42.34,42.36,27020.0
2025-05-12 14:50:00,42.37,42.4,42.33,42.34,32058.0,42.37,42.4,42.33,42.34,32058.0
2025-05-12 14:55:00,42.34,42.35,42.29,42.3,34386.0,42.34,42.35,42.29,42.3,34386.0
2025-05-12 15:00:00,42.3,42.36,42.25,42.36,46719.0,42.3,42.36,42.25,42.36,46719.0
2025-05-12 15:05:00,42.36,42.36,42.27,42.27,34382.0,42.36,42.36,42.27,42.27,34382.0
2025-05-12 15:10:00,42.27,42.29,42.24,42.27,28883.0,42.27,42.29,42.24,42.27,28883.0
2025-05-12 15:15:00,42.27,42.3,42.23,42.3,45015.0,42.27,42.3,42.23,42.3,45015.0
2025-05-12 15:20:00,42.29,42.38,42.29,42.36,49423.0,42.29,42.38,42.29,42.36,49423.0
2025-05-12 15:25:00,42.35,42.36,42.28,42.31,55307.0,42.35,42.36,42.28,42.31,55307.0
2025-05-12 15:30:00,42.31,42.4,42.31,42.36,71045.0,42.31,42.4,42.31,42.36,71045.0
2025-05-12 15:35:00,42.36,42.37,42.32,42.34,76262.0,42.36,42.37,42.32,42.34,76262.0
2025-05-12 15:40:00,42.34,42.34,42.25,42.25,99002.0,42.34,42.34,42.25,42.25,99002.0
2025-05-12 15:45:00,42.26,42.37,42.23,42.36,93843.0,42.26,42.37,42.23,42.36,93843.0
2025-05-12 15:50:00,42.36,42.41,42.32,42.38,132659.0,42.36,42.41,42.32,42.38,132659.0
2025-05-12 15:55:00,42.39,42.43,42.35,42.4,409938.0,42.39,42.43,42.35,42.4,409938.0
2025-05-13 09:30:00,42.36,42.56,42.29,42.51,109025.0,42.36,42.56,42.29,42.51,109025.0
2025-05-13 09:35:00,42.53,42.57,42.33,42.38,43439.0,42.53,42.57,42.33,42.38,43439.0
2025-05-13 09:40:00,42.4,42.46,42.32,42.38,37802.0,42.4,42.46,42.32,42.38,37802.0
2025-05-13 09:45:00,42.4,42.44,42.3,42.41,44397.0,42.4,42.44,42.3,42.41,44397.0
2025-05-13 09:50:00,42.42,42.46,42.13,42.16,47211.0,42.42,42.46,42.13,42.16,47211.0
2025-05-13 09:55:00,42.16,42.23,42.06,42.07,47220.0,42.16,42.23,42.06,42.07,47220.0
2025-05-13 10:00:00,42.07,42.15,42.02,42.02,49714.0,42.07,42.15,42.02,42.02,49714.0
2025-05-13 10:05:00,42.04,42.06,41.97,42.04,49589.0,42.04,42.06,41.97,42.04,49589.0
2025-05-13 10:10:00,42.04,42.19,42.0,42.15,45010.0,42.04,42.19,42.0,42.15,45010.0
2025-05-13 10:15:00,42.15,42.27,42.12,42.22,39198.0,42.15,42.27,42.12,42.22,39198.0
2025-05-13 10:20:00,42.22,42.28,42.17,42.17,49151.0,42.22,42.28,42.17,42.17,49151.0
2025-05-13 10:25:00,42.17,42.22,42.15,42.16,41760.0,42.17,42.22,42.15,42.16,41760.0
2025-05-13 10:30:00,42.16,42.37,42.13,42.32,49658.0,42.16,42.37,42.13,42.32,49658.0
2025-05-13 10:35:00,42.32,42.36,42.23,42.26,37136.0,42.32,42.36,42.23,42.26,37136.0
2025-05-13 10:40:00,42.26,42.28,42.17,42.17,41657.0,42.26,42.28,42.17,42.17,41657.0
2025-05-13 10:45:00,42.17,42.19,42.12,42.19,36422.0,42.17,42.19,42.12,42.19,36422.0
2025-05-13 10:50:00,42.19,42.3,42.17,42.29,30141.0,42.19,42.3,42.17,42.29,30141.0
2025-05-13 10:55:00,42.29,42.34,42.27,42.3,36627.0,42.29,42.34,42.27,42.3,36627.0
2025-05-13 11:00:00,42.28,42.34,42.26,42.3,26672.0,42.28,42.34,42.26,42.3,26672.0
2025-05-13 11:05:00,42.29,42.36,42.24,42.35,28758.0,42.29,42.36,42.24,42.35,28758.0
2025-05-13 11:10:00,42.35,42.37,42.32,42.32,41003.0,42.35,42.37,42.32,42.32,41003.0
2025-05-13 11:15:00,42.32,42.39,42.32,42.36,26852.0,42.32,42.39,42.32,42.36,26852.0
2025-05-13 11:20:00,42.36,42.42,42.35,42.38,46854.0,42.36,42.42,42.35,42.38,46854.0
2025-05-13 11:25:00,42.38,42.42,42.36,42.38,30365.0,42.38,42.42,42.36,42.38,30365.0
2025-05-13 11:30:00,42.39,42.39,42.34,42.35,25104.0,42.39,42.39,42.34,42.35,25104.0
2025-05-13 11:35:00,42.35,42.39,42.31,42.39,21747.0,42.35,42.39,42.31,42.39,21747.0
2025-05-13 11:40:00,42.39,42.45,42.38,42.42,35449.0,42.39,42.45,42.38,42.42,35449.0
2025-05-13 11:45:00,42.42,42.43,42.36,42.36,26082.0,42.42,42.43,42.36,42.36,26082.0
2025-05-13 11:50:00,42.36,42.39,42.32,42.33,15045.0,42.36,42.39,42.32,42.33,15045.0
2025-05-13 11:55:00,42.33,42.36,42.31,42.32,19568.0,42.33,42.36,42.31,42.32,19568.0
2025-05-13 12:00:00,42.32,42.43,42.29,42.39,47193.0,42.32,42.43,42.29,42.39,47193.0
2025-05-13 12:05:00,42.39,42.46,42.38,42.46,29573.0,42.39,42.46,42.38,42.46,29573.0
2025-05-13 12:10:00,42.45,42.58,42.44,42.58,31372.0,42.45,42.58,42.44,42.58,31372.0
2025-05-13 12:15:00,42.57,42.59,42.5,42.51,23684.0,42.57,42.59,42.5,42.51,23684.0
2025-05-13 12:20:00,42.51,42.53,42.48,42.51,17421.0,42.51,42.53,42.48,42.51,17421.0
2025-05-13 12:25:00,42.51,42.53,42.46,42.46,28671.0,42.51,42.53,42.46,42.46,28671.0
2025-05-13 12:30:00,42.46,42.5,42.44,42.46,21635.0,42.46,42.5,42.44,42.46,21635.0
2025-05-13 12:35:00,42.45,42.5,42.44,42.5,20844.0,42.45,42.5,42.44,42.5,20844.0
2025-05-13 12:40:00,42.5,42.53,42.49,42.49,17172.0,42.5,42.53,42.49,42.49,17172.0
2025-05-13 12:45:00,42.5,42.54,42.49,42.49,24751.0,42.5,42.54,42.49,42.49,24751.0
2025-05-13 12:50:00,42.48,42.49,42.44,42.45,16611.0,42.48,42.49,42.44,42.45,16611.0
2025-05-13 12:55:00,42.46,42.47,42.43,42.44,19956.0,42.46,42.47,42.43,42.44,19956.0
2025-05-13 13:00:00,42.44,42.48,42.44,42.48,17470.0,42.44,42.48,42.44,42.48,17470.0
2025-05-13 13:05:00,42.48,42.52,42.48,42.51,19821.0,42.48,42.52,42.48,42.51,19821.0
2025-05-13 13:10:00,42.5,42.51,42.44,42.48,16816.0,42.5,42.51,42.44,42.48,16816.0
2025-05-13 13:15:00,42.48,42.56,42.47,42.56,18181.0,42.48,42.56,42.47,42.56,18181.0
2025-05-13 13:20:00,42.56,42.58,42.52,42.55,26890.0,42.56,42.58,42.52,42.55,26890.0
2025-05-13 13:25:00,42.55,42.55,42.49,42.5,18518.0,42.55,42.55,42.49,42.5,18518.0
2025-05-13 13:30:00,42.5,42.54,42.49,42.52,28049.0,42.5,42.54,42.49,42.52,28049.0
2025-05-13 13:35:00,42.52,42.55,42.49,42.51,26281.0,42.52,42.55,42.49,42.51,26281.0
2025-05-13 13:40:00,42.5,42.52,42.44,42.45,36417.0,42.5,42.52,42.44,42.45,36417.0
2025-05-13 13:45:00,42.45,42.49,42.44,42.48,13831.0,42.45,42.49,42.44,42.48,13831.0
2025-05-13 13:50:00,42.48,42.5,42.47,42.48,18704.0,42.48,42.5,42.47,42.48,18704.0
2025-05-13 13:55:00,42.48,42.49,42.43,42.45,20265.0,42.48,42.49,42.43,42.45,20265.0
2025-05-13 14:00:00,42.45,42.49,42.42,42.48,22549.0,42.45,42.49,42.42,42.48,22549.0
2025-05-13 14:05:00,42.48,42.51,42.46,42.47,24846.0,42.48,42.51,42.46,42.47,24846.0
2025-05-13 14:10:00,42.47,42.51,42.46,42.51,16579.0,42.47,42.51,42.46,42.51,16579.0
2025-05-13 14:15:00,42.5,42.53,42.5,42.53,30675.0,42.5,42.53,42.5,42.53,30675.0
2025-05-13 14:20:00,42.52,42.54,42.51,42.51,28918.0,42.52,42.54,42.51,42.51,28918.0
2025-05-13 14:25:00,42.52,42.52,42.48,42.48,19828.0,42.52,42.52,42.48,42.48,19828.0
2025-05-13 14:30:00,42.49,42.5,42.47,42.49,16916.0,42.49,42.5,42.47,42.49,16916.0
2025-05-13 14:35:00,42.49,42.5,42.44,42.47,22272.0,42.49,42.5,42.44,42.47,22272.0
2025-05-13 14:40:00,42.47,42.48,42.46,42.47,21105.0,42.47,42.48,42.46,42.47,21105.0
2025-05-13 14:45:00,42.48,42.49,42.45,42.47,20020.0,42.48,42.49,42.45,42.47,20020.0
2025-05-13 14:50:00,42.48,42.51,42.46,42.51,17198.0,42.48,42.51,42.46,42.51,17198.0
2025-05-13 14:55:00,42.51,42.58,42.49,42.57,33343.0,42.51,42.58,42.49,42.57,33343.0
2025-05-13 15:00:00,42.57,42.59,42.55,42.56,17232.0,42.57,42.59,42.55,42.56,17232.0
2025-05-13 15:05:00,42.56,42.56,42.47,42.48,33434.0,42.56,42.56,42.47,42.48,33434.0
2025-05-13 15:10:00,42.48,42.52,42.46,42.5,49757.0,42.48,42.52,42.46,42.5,49757.0
2025-05-13 15:15:00,42.5,42.52,42.45,42.46,46301.0,42.5,42.52,42.45,42.46,46301.0
2025-05-13 15:20:00,42.46,42.47,42.42,42.47,53039.0,42.46,42.47,42.42,42.47,53039.0
2025-05-13 15:25:00,42.47,42.51,42.44,42.51,54821.0,42.47,42.51,42.44,42.51,54821.0
2025-05-13 15:30:00,42.5,42.53,42.46,42.51,64649.0,42.5,42.53,42.46,42.51,64649.0
2025-05-13 15:35:00,42.51,42.54,42.47,42.49,90554.0,42.51,42.54,42.47,42.49,90554.0
2025-05-13 15:40:00,42.48,42.6,42.46,42.57,86346.0,42.48,42.6,42.46,42.57,86346.0
2025-05-13 15:45:00,42.57,42.58,42.52,42.55,74801.0,42.57,42.58,42.52,42.55,74801.0
2025-05-13 15:50:00,42.56,42.58,42.42,42.43,114865.0,42.56,42.58,42.42,42.43,114865.0
2025-05-13 15:55:00,42.43,42.47,42.3,42.3,432565.0,42.43,42.47,42.3,42.3,432565.0
2025-05-14 09:30:00,42.38,42.48,42.31,42.35,81090.0,42.38,42.48,42.31,42.35,81090.0
2025-05-14 09:35:00,42.36,42.36,42.2,42.25,35715.0,42.36,42.36,42.2,42.25,35715.0
2025-05-14 09:40:00,42.24,42.33,42.22,42.31,25186.0,42.24,42.33,42.22,42.31,25186.0
2025-05-14 09:45:00,42.33,42.33,42.17,42.22,47014.0,42.33,42.33,42.17,42.22,47014.0
2025-05-14 09:50:00,42.19,42.21,42.06,42.12,44428.0,42.19,42.21,42.06,42.12,44428.0
2025-05-14 09:55:00,42.13,42.14,41.98,42.02,64949.0,42.13,42.14,41.98,42.02,64949.0
2025-05-14 10:00:00,42.01,42.09,41.99,42.07,64818.0,42.01,42.09,41.99,42.07,64818.0
2025-05-14 10:05:00,42.07,42.13,42.01,42.07,65208.0,42.07,42.13,42.01,42.07,65208.0
2025-05-14 10:10:00,42.07,42.11,42.05,42.08,43103.0,42.07,42.11,42.05,42.08,43103.0
2025-05-14 10:15:00,42.05,42.17,42.05,42.15,41182.0,42.05,42.17,42.05,42.15,41182.0
2025-05-14 10:20:00,42.14,42.21,42.12,42.21,42678.0,42.14,42.21,42.12,42.21,42678.0
2025-05-14 10:25:00,42.2,42.2,42.12,42.14,51776.0,42.2,42.2,42.12,42.14,51776.0
2025-05-14 10:30:00,42.13,42.27,42.11,42.26,32106.0,42.13,42.27,42.11,42.26,32106.0
2025-05-14 10:35:00,42.26,42.31,42.23,42.24,19985.0,42.26,42.31,42.23,42.24,19985.0
2025-05-14 10:40:00,42.23,42.3,42.21,42.25,28350.0,42.23,42.3,42.21,42.25,28350.0
2025-05-14 10:45:00,42.26,42.39,42.25,42.37,25667.0,42.26,42.39,42.25,42.37,25667.0
2025-05-14 10:50:00,42.37,42.37,42.31,42.33,22972.0,42.37,42.37,42.31,42.33,22972.0
2025-05-14 10:55:00,42.34,42.38,42.33,42.35,21021.0,42.34,42.38,42.33,42.35,21021.0
2025-05-14 11:00:00,42.35,42.35,42.24,42.24,18860.0,42.35,42.35,42.24,42.24,18860.0
2025-05-14 11:05:00,42.24,42.24,42.14,42.19,21300.0,42.24,42.24,42.14,42.19,21300.0
2025-05-14 11:10:00,42.19,42.26,42.18,42.25,19085.0,42.19,42.26,42.18,42.25,19085.0
2025-05-14 11:15:00,42.25,42.3,42.24,42.3,22142.0,42.25,42.3,42.24,42.3,22142.0
2025-05-14 11:20:00,42.3,42.31,42.27,42.3,24040.0,42.3,42.31,42.27,42.3,24040.0
2025-05-14 11:25:00,42.31,42.33,42.27,42.32,18404.0,42.31,42.33,42.27,42.32,18404.0
2025-05-14 11:30:00,42.3,42.36,42.27,42.34,28242.0,42.3,42.36,42.27,42.34,28242.0
2025-05-14 11:35:00,42.35,42.36,42.32,42.34,18353.0,42.35,42.36,42.32,42.34,18353.0
2025-05-14 11:40:00,42.33,42.35,42.31,42.34,14062.0,42.33,42.35,42.31,42.34,14062.0
2025-05-14 11:45:00,42.34,42.34,42.31,42.34,16899.0,42.34,42.34,42.31,42.34,16899.0
2025-05-14 11:50:00,42.33,42.35,42.31,42.34,19105.0,42.33,42.35,42.31,42.34,19105.0
2025-05-14 11:55:00,42.34,42.37,42.31,42.32,20658.0,42.34,42.37,42.31,42.32,20658.0
2025-05-14 12:00:00,42.32,42.38,42.31,42.37,23523.0,42.32,42.38,42.31,42.37,23523.0
2025-05-14 12:05:00,42.38,42.41,42.38,42.4,7203.0,42.38,42.41,42.38,42.4,7203.0
2025-05-14 12:10:00,42.41,42.44,42.4,42.4,33260.0,42.41,42.44,42.4,42.4,33260.0
2025-05-14 12:15:00,42.41,42.42,42.36,42.36,17983.0,42.41,42.42,42.36,42.36,17983.0
2025-05-14 12:20:00,42.36,42.38,42.34,42.38,11907.0,42.36,42.38,42.34,42.38,11907.0
2025-05-14 12:25:00,42.38,42.39,42.33,42.33,14180.0,42.38,42.39,42.33,42.33,14180.0
2025-05-14 12:30:00,42.34,42.39,42.33,42.39,15167.0,42.34,42.39,42.33,42.39,15167.0
2025-05-14 12:35:00,42.38,42.39,42.35,42.36,8942.0,42.38,42.39,42.35,42.36,8942.0
2025-05-14 12:40:00,42.35,42.38,42.31,42.37,18222.0,42.35,42.38,42.31,42.37,18222.0
2025-05-14 12:45:00,42.38,42.41,42.36,42.36,13808.0,42.38,42.41,42.36,42.36,13808.0
2025-05-14 12:50:00,42.36,42.37,42.34,42.36,15190.0,42.36,42.37,42.34,42.36,15190.0
2025-05-14 12:55:00,42.34,42.41,42.34,42.39,19097.0,42.34,42.41,42.34,42.39,19097.0
2025-05-14 13:00:00,42.38,42.39,42.34,42.38,17247.0,42.38,42.39,42.34,42.38,17247.0
2025-05-14 13:05:00,42.37,42.41,42.36,42.41,12601.0,42.37,42.41,42.36,42.41,12601.0
2025-05-14 13:10:00,42.41,42.42,42.37,42.37,26037.0,42.41,42.42,42.37,42.37,26037.0
2025-05-14 13:15:00,42.37,42.38,42.34,42.35,17787.0,42.37,42.38,42.34,42.35,17787.0
2025-05-14 13:20:00,42.35,42.35,42.3,42.32,49757.0,42.35,42.35,42.3,42.32,49757.0
2025-05-14 13:25:00,42.32,42.4,42.32,42.39,18907.0,42.32,42.4,42.32,42.39,18907.0
2025-05-14 13:30:00,42.4,42.42,42.38,42.39,26812.0,42.4,42.42,42.38,42.39,26812.0
2025-05-14 13:35:00,42.39,42.42,42.39,42.41,11272.0,42.39,42.42,42.39,42.41,11272.0
2025-05-14 13:40:00,42.42,42.43,42.39,42.42,22561.0,42.42,42.43,42.39,42.42,22561.0
2025-05-14 13:45:00,42.42,42.46,42.42,42.44,23311.0,42.42,42.46,42.42,42.44,23311.0
2025-05-14 13:50:00,42.44,42.45,42.38,42.39,19751.0,42.44,42.45,42.38,42.39,19751.0
2025-05-14 13:55:00,42.39,42.42,42.38,42.4,22521.0,42.39,42.42,42.38,42.4,22521.0
2025-05-14 14:00:00,42.4,42.43,42.38,42.43,18811.0,42.4,42.43,42.38,42.43,18811.0
2025-05-14 14:05:00,42.42,42.45,42.38,42.4,24277.0,42.42,42.45,42.38,42.4,24277.0
2025-05-14 14:10:00,42.4,42.4,42.37,42.37,18656.0,42.4,42.4,42.37,42.37,18656.0
2025-05-14 14:15:00,42.36,42.42,42.35,42.4,23948.0,42.36,42.42,42.35,42.4,23948.0
2025-05-14 14:20:00,42.41,42.41,42.38,42.38,19249.0,42.41,42.41,42.38,42.38,19249.0
2025-05-14 14:25:00,42.38,42.38,42.3,42.31,21755.0,42.38,42.38,42.3,42.31,21755.0
2025-05-14 14:30:00,42.31,42.36,42.29,42.34,23774.0,42.31,42.36,42.29,42.34,23774.0
2025-05-14 14:35:00,42.35,42.38,42.33,42.34,23581.0,42.35,42.38,42.33,42.34,23581.0
2025-05-14 14:40:00,42.34,42.35,42.3,42.31,15144.0,42.34,42.35,42.3,42.31,15144.0
2025-05-14 14:45:00,42.31,42.32,42.29,42.3,17716.0,42.31,42.32,42.29,42.3,17716.0
2025-05-14 14:50:00,42.3,42.35,42.29,42.33,24038.0,42.3,42.35,42.29,42.33,24038.0
2025-05-14 14:55:00,42.32,42.34,42.31,42.33,20715.0,42.32,42.34,42.31,42.33,20715.0
2025-05-14 15:00:00,42.33,42.37,42.33,42.34,25525.0,42.33,42.37,42.33,42.34,25525.0
2025-05-14 15:05:00,42.34,42.37,42.33,42.35,30946.0,42.34,42.37,42.33,42.35,30946.0
2025-05-14 15:10:00,42.35,42.4,42.35,42.39,22468.0,42.35,42.4,42.35,42.39,22468.0
2025-05-14 15:15:00,42.4,42.42,42.38,42.4,41639.0,42.4,42.42,42.38,42.4,41639.0
2025-05-14 15:20:00,42.4,42.41,42.33,42.34,32181.0,42.4,42.41,42.33,42.34,32181.0
2025-05-14 15:25:00,42.34,42.38,42.32,42.35,34972.0,42.34,42.38,42.32,42.35,34972.0
2025-05-14 15:30:00,42.35,42.41,42.34,42.39,45166.0,42.35,42.41,42.34,42.39,45166.0
2025-05-14 15:35:00,42.38,42.42,42.37,42.39,44691.0,42.38,42.42,42.37,42.39,44691.0
2025-05-14 15:40:00,42.39,42.41,42.34,42.35,52790.0,42.39,42.41,42.34,42.35,52790.0
2025-05-14 15:45:00,42.36,42.42,42.33,42.4,58420.0,42.36,42.42,42.33,42.4,58420.0
2025-05-14 15:50:00,42.41,42.46,42.38,42.43,91923.0,42.41,42.46,42.38,42.43,91923.0
2025-05-14 15:55:00,42.42,42.5,42.38,42.41,330372.0,42.42,42.5,42.38,42.41,330372.0
2025-05-15 09:30:00,42.15,42.25,41.99,42.07,76095.0,42.15,42.25,41.99,42.07,76095.0
2025-05-15 09:35:00,42.09,42.22,42.08,42.19,17966.0,42.09,42.22,42.08,42.19,17966.0
2025-05-15 09:40:00,42.2,42.29,42.19,42.24,22467.0,42.2,42.29,42.19,42.24,22467.0
2025-05-15 09:45:00,42.24,42.24,41.95,41.95,120710.0,42.24,42.24,41.95,41.95,120710.0
2025-05-15 09:50:00,41.95,42.03,41.94,42.0,76949.0,41.95,42.03,41.94,42.0,76949.0
2025-05-15 09:55:00,42.01,42.08,41.91,41.97,115721.0,42.01,42.08,41.91,41.97,115721.0
2025-05-15 10:00:00,41.98,42.09,41.95,42.09,81002.0,41.98,42.09,41.95,42.09,81002.0
2025-05-15 10:05:00,42.08,42.09,41.91,41.95,59523.0,42.08,42.09,41.91,41.95,59523.0
2025-05-15 10:10:00,41.95,41.98,41.88,41.98,27749.0,41.95,41.98,41.88,41.98,27749.0
2025-05-15 10:15:00,41.98,42.0,41.97,41.98,27066.0,41.98,42.0,41.97,41.98,27066.0
2025-05-15 10:20:00,41.98,42.01,41.98,42.01,38747.0,41.98,42.01,41.98,42.01,38747.0
2025-05-15 10:25:00,42.0,42.01,41.95,41.96,33685.0,42.0,42.01,41.95,41.96,33685.0
2025-05-15 10:30:00,41.96,41.99,41.95,41.98,43738.0,41.96,41.99,41.95,41.98,43738.0
2025-05-15 10:35:00,41.98,42.0,41.95,41.99,27762.0,41.98,42.0,41.95,41.99,27762.0
2025-05-15 10:40:00,42.0,42.04,41.98,42.01,116036.0,42.0,42.04,41.98,42.01,116036.0
2025-05-15 10:45:00,42.01,42.01,41.98,42.0,58262.0,42.01,42.01,41.98,42.0,58262.0
2025-05-15 10:50:00,41.99,42.05,41.99,42.02,79373.0,41.99,42.05,41.99,42.02,79373.0
2025-05-15 10:55:00,42.02,42.08,41.98,42.0,48753.0,42.02,42.08,41.98,42.0,48753.0
2025-05-15 11:00:00,42.0,42.04,41.99,42.01,51058.0,42.0,42.04,41.99,42.01,51058.0
2025-05-15 11:05:00,42.01,42.03,42.0,42.02,91656.0,42.01,42.03,42.0,42.02,91656.0
2025-05-15 11:10:00,42.02,42.07,42.0,42.03,95203.0,42.02,42.07,42.0,42.03,95203.0
2025-05-15 11:15:00,42.04,42.12,42.03,42.12,36836.0,42.04,42.12,42.03,42.12,36836.0
2025-05-15 11:20:00,42.12,42.21,42.03,42.18,70113.0,42.12,42.21,42.03,42.18,70113.0
2025-05-15 11:25:00,42.18,42.25,42.16,42.22,14961.0,42.18,42.25,42.16,42.22,14961.0
2025-05-15 11:30:00,42.21,42.23,42.19,42.23,24811.0,42.21,42.23,42.19,42.23,24811.0
2025-05-15 11:35:00,42.23,42.28,42.22,42.27,43243.0,42.23,42.28,42.22,42.27,43243.0
2025-05-15 11:40:00,42.28,42.31,42.26,42.28,18516.0,42.28,42.31,42.26,42.28,18516.0
2025-05-15 11:45:00,42.29,42.34,42.28,42.33,15611.0,42.29,42.34,42.28,42.33,15611.0
2025-05-15 11:50:00,42.33,42.33,42.29,42.33,36246.0,42.33,42.33,42.29,42.33,36246.0
2025-05-15 11:55:00,42.33,42.36,42.32,42.36,10389.0,42.33,42.36,42.32,42.36,10389.0
2025-05-15 12:00:00,42.37,42.39,42.36,42.38,15878.0,42.37,42.39,42.36,42.38,15878.0
2025-05-15 12:05:00,42.39,42.44,42.38,42.44,15678.0,42.39,42.44,42.38,42.44,15678.0
2025-05-15 12:10:00,42.44,42.44,42.33,42.33,37903.0,42.44,42.44,42.33,42.33,37903.0
2025-05-15 12:15:00,42.34,42.39,42.32,42.39,22557.0,42.34,42.39,42.32,42.39,22557.0
2025-05-15 12:20:00,42.38,42.39,42.33,42.35,12576.0,42.38,42.39,42.33,42.35,12576.0
2025-05-15 12:25:00,42.35,42.42,42.34,42.41,16858.0,42.35,42.42,42.34,42.41,16858.0
2025-05-15 12:30:00,42.41,42.48,42.41,42.48,18070.0,42.41,42.48,42.41,42.48,18070.0
2025-05-15 12:35:00,42.48,42.53,42.47,42.49,25117.0,42.48,42.53,42.47,42.49,25117.0
2025-05-15 12:40:00,42.48,42.49,42.46,42.48,16970.0,42.48,42.49,42.46,42.48,16970.0
2025-05-15 12:45:00,42.48,42.53,42.48,42.49,31937.0,42.48,42.53,42.48,42.49,31937.0
2025-05-15 12:50:00,42.49,42.5,42.48,42.49,10297.0,42.49,42.5,42.48,42.49,10297.0
2025-05-15 12:55:00,42.49,42.49,42.41,42.44,13644.0,42.49,42.49,42.41,42.44,13644.0
2025-05-15 13:00:00,42.43,42.44,42.39,42.41,12802.0,42.43,42.44,42.39,42.41,12802.0
2025-05-15 13:05:00,42.41,42.41,42.38,42.39,10372.0,42.41,42.41,42.38,42.39,10372.0
2025-05-15 13:10:00,42.39,42.39,42.34,42.34,22239.0,42.39,42.39,42.34,42.34,22239.0
2025-05-15 13:15:00,42.34,42.35,42.29,42.31,26958.0,42.34,42.35,42.29,42.31,26958.0
2025-05-15 13:20:00,42.31,42.33,42.3,42.31,9756.0,42.31,42.33,42.3,42.31,9756.0
2025-05-15 13:25:00,42.31,42.32,42.28,42.29,31507.0,42.31,42.32,42.28,42.29,31507.0
2025-05-15 13:30:00,42.28,42.28,42.21,42.23,12579.0,42.28,42.28,42.21,42.23,12579.0
2025-05-15 13:35:00,42.23,42.3,42.23,42.28,20539.0,42.23,42.3,42.23,42.28,20539.0
2025-05-15 13:40:00,42.29,42.32,42.27,42.32,8892.0,42.29,42.32,42.27,42.32,8892.0
2025-05-15 13:45:00,42.32,42.35,42.28,42.29,33096.0,42.32,42.35,42.28,42.29,33096.0
2025-05-15 13:50:00,42.27,42.32,42.25,42.32,5877.0,42.27,42.32,42.25,42.32,5877.0
2025-05-15 13:55:00,42.31,42.34,42.3,42.31,21744.0,42.31,42.34,42.3,42.31,21744.0
2025-05-15 14:00:00,42.32,42.34,42.29,42.33,18062.0,42.32,42.34,42.29,42.33,18062.0
2025-05-15 14:05:00,42.33,42.33,42.29,42.3,20044.0,42.33,42.33,42.29,42.3,20044.0
2025-05-15 14:10:00,42.3,42.31,42.28,42.28,10647.0,42.3,42.31,42.28,42.28,10647.0
2025-05-15 14:15:00,42.28,42.29,42.24,42.26,18886.0,42.28,42.29,42.24,42.26,18886.0
2025-05-15 14:20:00,42.26,42.3,42.25,42.29,12483.0,42.26,42.3,42.25,42.29,12483.0
2025-05-15 14:25:00,42.3,42.31,42.27,42.28,19885.0,42.3,42.31,42.27,42.28,19885.0
2025-05-15 14:30:00,42.28,42.34,42.28,42.32,10966.0,42.28,42.34,42.28,42.32,10966.0
2025-05-15 14:35:00,42.33,42.36,42.31,42.32,15503.0,42.33,42.36,42.31,42.32,15503.0
2025-05-15 14:40:00,42.32,42.34,42.32,42.34,9906.0,42.32,42.34,42.32,42.34,9906.0
2025-05-15 14:45:00,42.34,42.34,42.3,42.33,14458.0,42.34,42.34,42.3,42.33,14458.0
2025-05-15 14:50:00,42.34,42.36,42.33,42.35,13828.0,42.34,42.36,42.33,42.35,13828.0
2025-05-15 14:55:00,42.34,42.34,42.29,42.3,17364.0,42.34,42.34,42.29,42.3,17364.0
2025-05-15 15:00:00,42.3,42.3,42.25,42.25,16687.0,42.3,42.3,42.25,42.25,16687.0
2025-05-15 15:05:00,42.25,42.29,42.25,42.25,19613.0,42.25,42.29,42.25,42.25,19613.0
2025-05-15 15:10:00,42.25,42.28,42.25,42.27,17444.0,42.25,42.28,42.25,42.27,17444.0
2025-05-15 15:15:00,42.27,42.28,42.23,42.25,32800.0,42.27,42.28,42.23,42.25,32800.0
2025-05-15 15:20:00,42.25,42.29,42.24,42.27,22873.0,42.25,42.29,42.24,42.27,22873.0
2025-05-15 15:25:00,42.27,42.29,42.25,42.27,23837.0,42.27,42.29,42.25,42.27,23837.0
2025-05-15 15:30:00,42.27,42.3,42.26,42.27,24691.0,42.27,42.3,42.26,42.27,24691.0
2025-05-15 15:35:00,42.27,42.28,42.25,42.25,37871.0,42.27,42.28,42.25,42.25,37871.0
2025-05-15 15:40:00,42.25,42.3,42.24,42.24,37589.0,42.25,42.3,42.24,42.24,37589.0
2025-05-15 15:45:00,42.23,42.24,42.17,42.18,28297.0,42.23,42.24,42.17,42.18,28297.0
2025-05-15 15:50:00,42.19,42.21,42.12,42.12,75335.0,42.19,42.21,42.12,42.12,75335.0
2025-05-15 15:55:00,42.12,42.22,42.06,42.14,285678.0,42.12,42.22,42.06,42.14,285678.0
2025-05-16 09:30:00,42.29,42.38,42.02,42.02,151112.0,42.29,42.38,42.02,42.02,151112.0
2025-05-16 09:35:00,42.06,42.16,41.83,41.85,51118.0,42.06,42.16,41.83,41.85,51118.0
2025-05-16 09:40:00,41.87,41.97,41.83,41.84,63746.0,41.87,41.97,41.83,41.84,63746.0
2025-05-16 09:45:00,41.83,41.92,41.83,41.91,42967.0,41.83,41.92,41.83,41.91,42967.0
2025-05-16 09:50:00,41.89,42.05,41.89,42.04,39768.0,41.89,42.05,41.89,42.04,39768.0
2025-05-16 09:55:00,42.04,42.14,42.04,42.12,30721.0,42.04,42.14,42.04,42.12,30721.0
2025-05-16 10:00:00,42.12,42.16,42.05,42.13,18072.0,42.12,42.16,42.05,42.13,18072.0
2025-05-16 10:05:00,42.13,42.18,42.05,42.17,40146.0,42.13,42.18,42.05,42.17,40146.0
2025-05-16 10:10:00,42.18,42.25,42.17,42.24,30852.0,42.18,42.25,42.17,42.24,30852.0
2025-05-16 10:15:00,42.25,42.27,42.2,42.22,25854.0,42.25,42.27,42.2,42.22,25854.0
2025-05-16 10:20:00,42.22,42.28,42.22,42.23,32305.0,42.22,42.28,42.22,42.23,32305.0
2025-05-16 10:25:00,42.23,42.28,42.2,42.21,22257.0,42.23,42.28,42.2,42.21,22257.0
2025-05-16 10:30:00,42.21,42.22,42.17,42.19,35006.0,42.21,42.22,42.17,42.19,35006.0
2025-05-16 10:35:00,42.19,42.31,42.18,42.28,29831.0,42.19,42.31,42.18,42.28,29831.0
2025-05-16 10:40:00,42.27,42.28,42.25,42.25,22237.0,42.27,42.28,42.25,42.25,22237.0
2025-05-16 10:45:00,42.24,42.26,42.21,42.26,23860.0,42.24,42.26,42.21,42.26,23860.0
2025-05-16 10:50:00,42.26,42.27,42.16,42.19,23525.0,42.26,42.27,42.16,42.19,23525.0
2025-05-16 10:55:00,42.19,42.22,42.12,42.12,41668.0,42.19,42.22,42.12,42.12,41668.0
2025-05-16 11:00:00,42.13,42.18,42.13,42.16,21767.0,42.13,42.18,42.13,42.16,21767.0
2025-05-16 11:05:00,42.18,42.24,42.16,42.2,22248.0,42.18,42.24,42.16,42.2,22248.0
2025-05-16 11:10:00,42.21,42.28,42.21,42.26,20289.0,42.21,42.28,42.21,42.26,20289.0
2025-05-16 11:15:00,42.26,42.27,42.17,42.19,42077.0,42.26,42.27,42.17,42.19,42077.0
2025-05-16 11:20:00,42.19,42.19,42.15,42.17,14567.0,42.19,42.19,42.15,42.17,14567.0
2025-05-16 11:25:00,42.18,42.25,42.17,42.22,34003.0,42.18,42.25,42.17,42.22,34003.0
2025-05-16 11:30:00,42.22,42.29,42.21,42.29,52417.0,42.22,42.29,42.21,42.29,52417.0
2025-05-16 11:35:00,42.29,42.29,42.23,42.23,17893.0,42.29,42.29,42.23,42.23,17893.0
2025-05-16 11:40:00,42.24,42.25,42.21,42.24,21179.0,42.24,42.25,42.21,42.24,21179.0
2025-05-16 11:45:00,42.23,42.26,42.23,42.23,14827.0,42.23,42.26,42.23,42.23,14827.0
2025-05-16 11:50:00,42.24,42.27,42.21,42.26,15039.0,42.24,42.27,42.21,42.26,15039.0
2025-05-16 11:55:00,42.26,42.28,42.25,42.27,19823.0,42.26,42.28,42.25,42.27,19823.0
2025-05-16 12:00:00,42.27,42.31,42.26,42.3,15552.0,42.27,42.31,42.26,42.3,15552.0
2025-05-16 12:05:00,42.3,42.35,42.3,42.32,17337.0,42.3,42.35,42.3,42.32,17337.0
2025-05-16 12:10:00,42.33,42.41,42.32,42.41,23644.0,42.33,42.41,42.32,42.41,23644.0
2025-05-16 12:15:00,42.4,42.41,42.32,42.32,32070.0,42.4,42.41,42.32,42.32,32070.0
2025-05-16 12:20:00,42.34,42.38,42.31,42.36,28026.0,42.34,42.38,42.31,42.36,28026.0
2025-05-16 12:25:00,42.35,42.38,42.35,42.36,16521.0,42.35,42.38,42.35,42.36,16521.0
2025-05-16 12:30:00,42.35,42.39,42.34,42.34,21725.0,42.35,42.39,42.34,42.34,21725.0
2025-05-16 12:35:00,42.35,42.36,42.33,42.34,16520.0,42.35,42.36,42.33,42.34,16520.0
2025-05-16 12:40:00,42.34,42.36,42.31,42.31,13472.0,42.34,42.36,42.31,42.31,13472.0
2025-05-16 12:45:00,42.31,42.35,42.31,42.31,22805.0,42.31,42.35,42.31,42.31,22805.0
2025-05-16 12:50:00,42.31,42.34,42.28,42.33,16810.0,42.31,42.34,42.28,42.33,16810.0
2025-05-16 12:55:00,42.34,42.36,42.33,42.36,14028.0,42.34,42.36,42.33,42.36,14028.0
2025-05-16 13:00:00,42.36,42.4,42.34,42.38,22233.0,42.36,42.4,42.34,42.38,22233.0
2025-05-16 13:05:00,42.39,42.39,42.34,42.34,14001.0,42.39,42.39,42.34,42.34,14001.0
2025-05-16 13:10:00,42.35,42.37,42.34,42.37,10352.0,42.35,42.37,42.34,42.37,10352.0
2025-05-16 13:15:00,42.37,42.44,42.37,42.43,23185.0,42.37,42.44,42.37,42.43,23185.0
2025-05-16 13:20:00,42.43,42.43,42.39,42.41,12694.0,42.43,42.43,42.39,42.41,12694.0
2025-05-16 13:25:00,42.42,42.43,42.4,42.4,18454.0,42.42,42.43,42.4,42.4,18454.0
2025-05-16 13:30:00,42.4,42.41,42.38,42.39,14063.0,42.4,42.41,42.38,42.39,14063.0
2025-05-16 13:35:00,42.4,42.41,42.39,42.4,17999.0,42.4,42.41,42.39,42.4,17999.0
2025-05-16 13:40:00,42.4,42.41,42.36,42.38,16665.0,42.4,42.41,42.36,42.38,16665.0
2025-05-16 13:45:00,42.38,42.41,42.37,42.4,25530.0,42.38,42.41,42.37,42.4,25530.0
2025-05-16 13:50:00,42.4,42.4,42.33,42.33,17678.0,42.4,42.4,42.33,42.33,17678.0
2025-05-16 13:55:00,42.34,42.37,42.33,42.36,19626.0,42.34,42.37,42.33,42.36,19626.0
2025-05-16 14:00:00,42.36,42.41,42.36,42.41,16933.0,42.36,42.41,42.36,42.41,16933.0
2025-05-16 14:05:00,42.41,42.42,42.38,42.39,20808.0,42.41,42.42,42.38,42.39,20808.0
2025-05-16 14:10:00,42.39,42.41,42.37,42.39,19672.0,42.39,42.41,42.37,42.39,19672.0
2025-05-16 14:15:00,42.39,42.41,42.38,42.41,21165.0,42.39,42.41,42.38,42.41,21165.0
2025-05-16 14:20:00,42.41,42.41,42.36,42.38,22471.0,42.41,42.41,42.36,42.38,22471.0
2025-05-16 14:25:00,42.38,42.39,42.36,42.37,13231.0,42.38,42.39,42.36,42.37,13231.0
2025-05-16 14:30:00,42.36,42.39,42.34,42.39,25662.0,42.36,42.39,42.34,42.39,25662.0
2025-05-16 14:35:00,42.38,42.39,42.35,42.37,20615.0,42.38,42.39,42.35,42.37,20615.0
2025-05-16 14:40:00,42.37,42.41,42.37,42.4,16620.0,42.37,42.41,42.37,42.4,16620.0
2025-05-16 14:45:00,42.4,42.43,42.39,42.41,21691.0,42.4,42.43,42.39,42.41,21691.0
2025-05-16 14:50:00,42.41,42.43,42.37,42.38,19251.0,42.41,42.43,42.37,42.38,19251.0
2025-05-16 14:55:00,42.38,42.42,42.37,42.37,19129.0,42.38,42.42,42.37,42.37,19129.0
2025-05-16 15:00:00,42.38,42.42,42.37,42.4,20460.0,42.38,42.42,42.37,42.4,20460.0
2025-05-16 15:05:00,42.4,42.43,42.4,42.42,26497.0,42.4,42.43,42.4,42.42,26497.0
2025-05-16 15:10:00,42.41,42.43,42.39,42.4,20571.0,42.41,42.43,42.39,42.4,20571.0
2025-05-16 15:15:00,42.41,42.44,42.4,42.43,22246.0,42.41,42.44,42.4,42.43,22246.0
2025-05-16 15:20:00,42.43,42.44,42.4,42.41,39874.0,42.43,42.44,42.4,42.41,39874.0
2025-05-16 15:25:00,42.41,42.41,42.36,42.38,50473.0,42.41,42.41,42.36,42.38,50473.0
2025-05-16 15:30:00,42.37,42.4,42.37,42.39,30628.0,42.37,42.4,42.37,42.39,30628.0
2025-05-16 15:35:00,42.39,42.4,42.35,42.37,60635.0,42.39,42.4,42.35,42.37,60635.0
2025-05-16 15:40:00,42.37,42.4,42.34,42.35,49158.0,42.37,42.4,42.34,42.35,49158.0
2025-05-16 15:45:00,42.35,42.4,42.32,42.36,42789.0,42.35,42.4,42.32,42.36,42789.0
2025-05-16 15:50:00,42.36,42.45,42.33,42.44,48712.0,42.36,42.45,42.33,42.44,48712.0
2025-05-16 15:55:00,42.44,42.48,42.38,42.43,253052.0,42.44,42.48,42.38,42.43,253052.0
2025-05-19 09:30:00,41.98,42.02,41.77,41.98,74000.0,41.98,42.02,41.77,41.98,74000.0
2025-05-19 09:35:00,41.98,42.17,41.98,42.14,35917.0,41.98,42.17,41.98,42.14,35917.0
2025-05-19 09:40:00,42.16,42.19,42.07,42.08,27037.0,42.16,42.19,42.07,42.08,27037.0
2025-05-19 09:45:00,42.07,42.14,42.0,42.09,29242.0,42.07,42.14,42.0,42.09,29242.0
2025-05-19 09:50:00,42.12,42.12,42.05,42.12,20729.0,42.12,42.12,42.05,42.12,20729.0
2025-05-19 09:55:00,42.12,42.17,42.12,42.15,28580.0,42.12,42.17,42.12,42.15,28580.0
2025-05-19 10:00:00,42.14,42.15,42.05,42.12,30229.0,42.14,42.15,42.05,42.12,30229.0
2025-05-19 10:05:00,42.13,42.2,42.12,42.19,33805.0,42.13,42.2,42.12,42.19,33805.0
2025-05-19 10:10:00,42.19,42.26,42.19,42.23,20983.0,42.19,42.26,42.19,42.23,20983.0
2025-05-19 10:15:00,42.24,42.29,42.24,42.25,45137.0,42.24,42.29,42.24,42.25,45137.0
2025-05-19 10:20:00,42.25,42.27,42.17,42.21,21806.0,42.25,42.27,42.17,42.21,21806.0
2025-05-19 10:25:00,42.2,42.23,42.17,42.19,84201.0,42.2,42.23,42.17,42.19,84201.0
2025-05-19 10:30:00,42.19,42.28,42.19,42.28,25629.0,42.19,42.28,42.19,42.28,25629.0
2025-05-19 10:35:00,42.28,42.3,42.24,42.27,23560.0,42.28,42.3,42.24,42.27,23560.0
2025-05-19 10:40:00,42.27,42.31,42.27,42.28,23677.0,42.27,42.31,42.27,42.28,23677.0
2025-05-19 10:45:00,42.29,42.3,42.23,42.25,37685.0,42.29,42.3,42.23,42.25,37685.0
2025-05-19 10:50:00,42.25,42.27,42.22,42.26,24301.0,42.25,42.27,42.22,42.26,24301.0
2025-05-19 10:55:00,42.25,42.26,42.23,42.25,16022.0,42.25,42.26,42.23,42.25,16022.0
2025-05-19 11:00:00,42.25,42.29,42.23,42.24,32013.0,42.25,42.29,42.23,42.24,32013.0
2025-05-19 11:05:00,42.24,42.25,42.17,42.22,16890.0,42.24,42.25,42.17,42.22,16890.0
2025-05-19 11:10:00,42.22,42.29,42.21,42.29,16118.0,42.22,42.29,42.21,42.29,16118.0
2025-05-19 11:15:00,42.29,42.3,42.26,42.27,17229.0,42.29,42.3,42.26,42.27,17229.0
2025-05-19 11:20:00,42.27,42.36,42.27,42.36,21371.0,42.27,42.36,42.27,42.36,21371.0
2025-05-19 11:25:00,42.35,42.35,42.31,42.34,17881.0,42.35,42.35,42.31,42.34,17881.0
2025-05-19 11:30:00,42.34,42.36,42.31,42.31,19035.0,42.34,42.36,42.31,42.31,19035.0
2025-05-19 11:35:00,42.32,42.34,42.31,42.34,12675.0,42.32,42.34,42.31,42.34,12675.0
2025-05-19 11:40:00,42.34,42.36,42.31,42.34,27885.0,42.34,42.36,42.31,42.34,27885.0
2025-05-19 11:45:00,42.34,42.36,42.29,42.3,13287.0,42.34,42.36,42.29,42.3,13287.0
2025-05-19 11:50:00,42.29,42.29,42.26,42.27,15655.0,42.29,42.29,42.26,42.27,15655.0
2025-05-19 11:55:00,42.27,42.32,42.27,42.31,18571.0,42.27,42.32,42.27,42.31,18571.0
2025-05-19 12:00:00,42.31,42.39,42.3,42.38,18092.0,42.31,42.39,42.3,42.38,18092.0
2025-05-19 12:05:00,42.38,42.38,42.33,42.35,11141.0,42.38,42.38,42.33,42.35,11141.0
2025-05-19 12:10:00,42.35,42.37,42.32,42.36,33728.0,42.35,42.37,42.32,42.36,33728.0
2025-05-19 12:15:00,42.36,42.39,42.33,42.33,16486.0,42.36,42.39,42.33,42.33,16486.0
2025-05-19 12:20:00,42.34,42.37,42.33,42.37,13648.0,42.34,42.37,42.33,42.37,13648.0
2025-05-19 12:25:00,42.37,42.4,42.35,42.39,21435.0,42.37,42.4,42.35,42.39,21435.0
2025-05-19 12:30:00,42.38,42.38,42.35,42.36,16376.0,42.38,42.38,42.35,42.36,16376.0
2025-05-19 12:35:00,42.37,42.38,42.34,42.34,20148.0,42.37,42.38,42.34,42.34,20148.0
2025-05-19 12:40:00,42.33,42.34,42.3,42.33,11780.0,42.33,42.34,42.3,42.33,11780.0
2025-05-19 12:45:00,42.32,42.33,42.29,42.32,18155.0,42.32,42.33,42.29,42.32,18155.0
2025-05-19 12:50:00,42.32,42.38,42.32,42.38,15506.0,42.32,42.38,42.32,42.38,15506.0
2025-05-19 12:55:00,42.39,42.39,42.34,42.34,12344.0,42.39,42.39,42.34,42.34,12344.0
2025-05-19 13:00:00,42.34,42.37,42.33,42.37,18995.0,42.34,42.37,42.33,42.37,18995.0
2025-05-19 13:05:00,42.37,42.45,42.36,42.44,13604.0,42.37,42.45,42.36,42.44,13604.0
2025-05-19 13:10:00,42.44,42.45,42.39,42.39,16574.0,42.44,42.45,42.39,42.39,16574.0
2025-05-19 13:15:00,42.4,42.4,42.35,42.38,20381.0,42.4,42.4,42.35,42.38,20381.0
2025-05-19 13:20:00,42.38,42.38,42.33,42.38,20236.0,42.38,42.38,42.33,42.38,20236.0
2025-05-19 13:25:00,42.39,42.4,42.35,42.35,22421.0,42.39,42.4,42.35,42.35,22421.0
2025-05-19 13:30:00,42.35,42.4,42.35,42.4,34356.0,42.35,42.4,42.35,42.4,34356.0
2025-05-19 13:35:00,42.39,42.4,42.37,42.37,13395.0,42.39,42.4,42.37,42.37,13395.0
2025-05-19 13:40:00,42.37,42.4,42.37,42.39,15850.0,42.37,42.4,42.37,42.39,15850.0
2025-05-19 13:45:00,42.38,42.39,42.37,42.39,10565.0,42.38,42.39,42.37,42.39,10565.0
2025-05-19 13:50:00,42.38,42.42,42.37,42.4,21376.0,42.38,42.42,42.37,42.4,21376.0
2025-05-19 13:55:00,42.4,42.41,42.38,42.39,19269.0,42.4,42.41,42.38,42.39,19269.0
2025-05-19 14:00:00,42.39,42.41,42.37,42.37,21637.0,42.39,42.41,42.37,42.37,21637.0
2025-05-19 14:05:00,42.38,42.4,42.35,42.39,21043.0,42.38,42.4,42.35,42.39,21043.0
2025-05-19 14:10:00,42.38,42.4,42.35,42.36,21495.0,42.38,42.4,42.35,42.36,21495.0
2025-05-19 14:15:00,42.35,42.36,42.3,42.33,30676.0,42.35,42.36,42.3,42.33,30676.0
2025-05-19 14:20:00,42.33,42.34,42.3,42.32,13636.0,42.33,42.34,42.3,42.32,13636.0
2025-05-19 14:25:00,42.33,42.36,42.32,42.35,18381.0,42.33,42.36,42.32,42.35,18381.0
2025-05-19 14:30:00,42.35,42.36,42.34,42.35,11324.0,42.35,42.36,42.34,42.35,11324.0
2025-05-19 14:35:00,42.35,42.36,42.31,42.33,19618.0,42.35,42.36,42.31,42.33,19618.0
2025-05-19 14:40:00,42.31,42.33,42.28,42.29,18103.0,42.31,42.33,42.28,42.29,18103.0
2025-05-19 14:45:00,42.29,42.31,42.29,42.3,13779.0,42.29,42.31,42.29,42.3,13779.0
2025-05-19 14:50:00,42.3,42.32,42.29,42.32,22499.0,42.3,42.32,42.29,42.32,22499.0
2025-05-19 14:55:00,42.32,42.33,42.31,42.33,18412.0,42.32,42.33,42.31,42.33,18412.0
2025-05-19 15:00:00,42.33,42.36,42.31,42.36,26010.0,42.33,42.36,42.31,42.36,26010.0
2025-05-19 15:05:00,42.36,42.4,42.32,42.33,33695.0,42.36,42.4,42.32,42.33,33695.0
2025-05-19 15:10:00,42.33,42.34,42.3,42.34,24133.0,42.33,42.34,42.3,42.34,24133.0
2025-05-19 15:15:00,42.33,42.33,42.29,42.29,27760.0,42.33,42.33,42.29,42.29,27760.0
2025-05-19 15:20:00,42.28,42.31,42.28,42.3,32481.0,42.28,42.31,42.28,42.3,32481.0
2025-05-19 15:25:00,42.3,42.33,42.27,42.32,38029.0,42.3,42.33,42.27,42.32,38029.0
2025-05-19 15:30:00,42.32,42.34,42.31,42.32,42304.0,42.32,42.34,42.31,42.32,42304.0
2025-05-19 15:35:00,42.32,42.32,42.27,42.28,48504.0,42.32,42.32,42.27,42.28,48504.0
2025-05-19 15:40:00,42.28,42.3,42.25,42.27,54732.0,42.28,42.3,42.25,42.27,54732.0
2025-05-19 15:45:00,42.27,42.3,42.24,42.26,42167.0,42.27,42.3,42.24,42.26,42167.0
2025-05-19 15:50:00,42.28,42.38,42.26,42.37,87398.0,42.28,42.38,42.26,42.37,87398.0
2025-05-19 15:55:00,42.37,42.39,42.3,42.31,323591.0,42.37,42.39,42.3,42.31,323591.0
2025-05-20 09:30:00,42.2,42.3,41.67,41.72,181730.0,42.2,42.3,41.67,41.72,181730.0
2025-05-20 09:35:00,41.72,41.72,41.5,41.61,62391.0,41.72,41.72,41.5,41.61,62391.0
2025-05-20 09:40:00,41.61,41.67,41.46,41.48,92803.0,41.61,41.67,41.46,41.48,92803.0
2025-05-20 09:45:00,41.49,41.56,41.44,41.46,86645.0,41.49,41.56,41.44,41.46,86645.0
2025-05-20 09:50:00,41.47,41.53,41.45,41.5,46878.0,41.47,41.53,41.45,41.5,46878.0
2025-05-20 09:55:00,41.5,41.51,41.41,41.47,41815.0,41.5,41.51,41.41,41.47,41815.0
2025-05-20 10:00:00,41.46,41.53,41.46,41.51,57343.0,41.46,41.53,41.46,41.51,57343.0
2025-05-20 10:05:00,41.5,41.61,41.49,41.61,48455.0,41.5,41.61,41.49,41.61,48455.0
2025-05-20 10:10:00,41.6,41.63,41.53,41.53,68713.0,41.6,41.63,41.53,41.53,68713.0
2025-05-20 10:15:00,41.51,41.56,41.5,41.55,30750.0,41.51,41.56,41.5,41.55,30750.0
2025-05-20 10:20:00,41.55,41.64,41.5,41.6,182218.0,41.55,41.64,41.5,41.6,182218.0
2025-05-20 10:25:00,41.6,41.63,41.59,41.61,39621.0,41.6,41.63,41.59,41.61,39621.0
2025-05-20 10:30:00,41.61,41.61,41.52,41.53,20301.0,41.61,41.61,41.52,41.53,20301.0
2025-05-20 10:35:00,41.53,41.56,41.52,41.56,16911.0,41.53,41.56,41.52,41.56,16911.0
2025-05-20 10:40:00,41.55,41.56,41.47,41.49,27224.0,41.55,41.56,41.47,41.49,27224.0
2025-05-20 10:45:00,41.5,41.5,41.46,41.47,16777.0,41.5,41.5,41.46,41.47,16777.0
2025-05-20 10:50:00,41.46,41.47,41.42,41.43,18071.0,41.46,41.47,41.42,41.43,18071.0
2025-05-20 10:55:00,41.43,41.43,41.29,41.3,33637.0,41.43,41.43,41.29,41.3,33637.0
2025-05-20 11:00:00,41.29,41.31,41.26,41.29,13569.0,41.29,41.31,41.26,41.29,13569.0
2025-05-20 11:05:00,41.3,41.32,41.27,41.31,8523.0,41.3,41.32,41.27,41.31,8523.0
2025-05-20 11:10:00,41.31,41.31,41.21,41.23,39475.0,41.31,41.31,41.21,41.23,39475.0
2025-05-20 11:15:00,41.23,41.31,41.19,41.31,34577.0,41.23,41.31,41.19,41.31,34577.0
2025-05-20 11:20:00,41.31,41.46,41.29,41.43,51194.0,41.31,41.46,41.29,41.43,51194.0
2025-05-20 11:25:00,41.42,41.45,41.4,41.45,55498.0,41.42,41.45,41.4,41.45,55498.0
2025-05-20 11:30:00,41.43,41.47,41.29,41.34,52540.0,41.43,41.47,41.29,41.34,52540.0
2025-05-20 11:35:00,41.33,41.36,41.32,41.35,27500.0,41.33,41.36,41.32,41.35,27500.0
2025-05-20 11:40:00,41.35,41.36,41.31,41.32,19943.0,41.35,41.36,41.31,41.32,19943.0
2025-05-20 11:45:00,41.31,41.31,41.27,41.3,6377.0,41.31,41.31,41.27,41.3,6377.0
2025-05-20 11:50:00,41.28,41.3,41.27,41.29,12392.0,41.28,41.3,41.27,41.29,12392.0
2025-05-20 11:55:00,41.29,41.46,41.28,41.45,55178.0,41.29,41.46,41.28,41.45,55178.0
2025-05-20 12:00:00,41.45,41.48,41.44,41.45,19012.0,41.45,41.48,41.44,41.45,19012.0
2025-05-20 12:05:00,41.44,41.45,41.39,41.4,18046.0,41.44,41.45,41.39,41.4,18046.0
2025-05-20 12:10:00,41.41,41.44,41.36,41.42,18571.0,41.41,41.44,41.36,41.42,18571.0
2025-05-20 12:15:00,41.43,41.43,41.38,41.39,29245.0,41.43,41.43,41.38,41.39,29245.0
2025-05-20 12:20:00,41.39,41.42,41.38,41.4,14323.0,41.39,41.42,41.38,41.4,14323.0
2025-05-20 12:25:00,41.4,41.42,41.39,41.41,7257.0,41.4,41.42,41.39,41.41,7257.0
2025-05-20 12:30:00,41.4,41.41,41.37,41.38,13165.0,41.4,41.41,41.37,41.38,13165.0
2025-05-20 12:35:00,41.38,41.39,41.36,41.38,17248.0,41.38,41.39,41.36,41.38,17248.0
2025-05-20 12:40:00,41.38,41.45,41.35,41.45,30892.0,41.38,41.45,41.35,41.45,30892.0
2025-05-20 12:45:00,41.45,41.5,41.41,41.5,28397.0,41.45,41.5,41.41,41.5,28397.0
2025-05-20 12:50:00,41.5,41.5,41.47,41.48,21806.0,41.5,41.5,41.47,41.48,21806.0
2025-05-20 12:55:00,41.49,41.53,41.49,41.51,16149.0,41.49,41.53,41.49,41.51,16149.0
2025-05-20 13:00:00,41.51,41.53,41.47,41.49,33119.0,41.51,41.53,41.47,41.49,33119.0
2025-05-20 13:05:00,41.5,41.51,41.49,41.5,16343.0,41.5,41.51,41.49,41.5,16343.0
2025-05-20 13:10:00,41.5,41.54,41.5,41.53,23567.0,41.5,41.54,41.5,41.53,23567.0
2025-05-20 13:15:00,41.53,41.54,41.49,41.5,22394.0,41.53,41.54,41.49,41.5,22394.0
2025-05-20 13:20:00,41.5,41.5,41.43,41.43,19554.0,41.5,41.5,41.43,41.43,19554.0
2025-05-20 13:25:00,41.42,41.47,41.42,41.44,17359.0,41.42,41.47,41.42,41.44,17359.0
2025-05-20 13:30:00,41.44,41.45,41.42,41.44,18176.0,41.44,41.45,41.42,41.44,18176.0
2025-05-20 13:35:00,41.44,41.46,41.42,41.43,38067.0,41.44,41.46,41.42,41.43,38067.0
2025-05-20 13:40:00,41.43,41.45,41.37,41.37,24995.0,41.43,41.45,41.37,41.37,24995.0
2025-05-20 13:45:00,41.38,41.43,41.37,41.4,21330.0,41.38,41.43,41.37,41.4,21330.0
2025-05-20 13:50:00,41.4,41.42,41.39,41.41,21812.0,41.4,41.42,41.39,41.41,21812.0
2025-05-20 13:55:00,41.41,41.41,41.37,41.4,26617.0,41.41,41.41,41.37,41.4,26617.0
2025-05-20 14:00:00,41.41,41.41,41.38,41.41,20113.0,41.41,41.41,41.38,41.41,20113.0
2025-05-20 14:05:00,41.4,41.41,41.38,41.38,17348.0,41.4,41.41,41.38,41.38,17348.0
2025-05-20 14:10:00,41.39,41.39,41.32,41.33,21777.0,41.39,41.39,41.32,41.33,21777.0
2025-05-20 14:15:00,41.32,41.33,41.21,41.28,31674.0,41.32,41.33,41.21,41.28,31674.0
2025-05-20 14:20:00,41.27,41.29,41.23,41.28,19751.0,41.27,41.29,41.23,41.28,19751.0
2025-05-20 14:25:00,41.28,41.29,41.17,41.19,36311.0,41.28,41.29,41.17,41.19,36311.0
2025-05-20 14:30:00,41.19,41.21,41.17,41.18,32310.0,41.19,41.21,41.17,41.18,32310.0
2025-05-20 14:35:00,41.17,41.26,41.17,41.25,26475.0,41.17,41.26,41.17,41.25,26475.0
2025-05-20 14:40:00,41.25,41.26,41.1,41.18,59564.0,41.25,41.26,41.1,41.18,59564.0
2025-05-20 14:45:00,41.19,41.22,41.18,41.22,23161.0,41.19,41.22,41.18,41.22,23161.0
2025-05-20 14:50:00,41.21,41.24,41.21,41.23,22277.0,41.21,41.24,41.21,41.23,22277.0
2025-05-20 14:55:00,41.22,41.25,41.17,41.18,42874.0,41.22,41.25,41.17,41.18,42874.0
2025-05-20 15:00:00,41.17,41.18,41.11,41.12,31979.0,41.17,41.18,41.11,41.12,31979.0
2025-05-20 15:05:00,41.14,41.14,41.08,41.11,68764.0,41.14,41.14,41.08,41.11,68764.0
2025-05-20 15:10:00,41.11,41.13,41.08,41.13,65453.0,41.11,41.13,41.08,41.13,65453.0
2025-05-20 15:15:00,41.13,41.15,41.1,41.14,62058.0,41.13,41.15,41.1,41.14,62058.0
2025-05-20 15:20:00,41.14,41.17,41.13,41.16,78872.0,41.14,41.17,41.13,41.16,78872.0
2025-05-20 15:25:00,41.15,41.18,41.1,41.11,94567.0,41.15,41.18,41.1,41.11,94567.0
2025-05-20 15:30:00,41.11,41.14,41.08,41.09,63408.0,41.11,41.14,41.08,41.09,63408.0
2025-05-20 15:35:00,41.09,41.12,41.06,41.07,68079.0,41.09,41.12,41.06,41.07,68079.0
2025-05-20 15:40:00,41.07,41.09,41.0,41.01,97747.0,41.07,41.09,41.0,41.01,97747.0
2025-05-20 15:45:00,41.01,41.02,40.98,40.98,125642.0,41.01,41.02,40.98,40.98,125642.0
2025-05-20 15:50:00,40.98,41.04,40.95,41.01,140419.0,40.98,41.04,40.95,41.01,140419.0
2025-05-20 15:55:00,41.01,41.01,40.85,40.94,606731.0,41.01,41.01,40.85,40.94,606731.0
2025-05-21 09:30:00,40.6,40.67,40.24,40.29,103593.0,40.6,40.67,40.24,40.29,103593.0
2025-05-21 09:35:00,40.29,40.34,40.22,40.31,51026.0,40.29,40.34,40.22,40.31,51026.0
2025-05-21 09:40:00,40.31,40.36,40.25,40.32,46246.0,40.31,40.36,40.25,40.32,46246.0
2025-05-21 09:45:00,40.31,40.45,40.31,40.33,44297.0,40.31,40.45,40.31,40.33,44297.0
2025-05-21 09:50:00,40.34,40.43,40.31,40.42,32989.0,40.34,40.43,40.31,40.42,32989.0
2025-05-21 09:55:00,40.41,40.49,40.39,40.43,35744.0,40.41,40.49,40.39,40.43,35744.0
2025-05-21 10:00:00,40.44,40.48,40.37,40.4,54918.0,40.44,40.48,40.37,40.4,54918.0
2025-05-21 10:05:00,40.41,40.5,40.4,40.47,48404.0,40.41,40.5,40.4,40.47,48404.0
2025-05-21 10:10:00,40.46,40.46,40.36,40.4,43032.0,40.46,40.46,40.36,40.4,43032.0
2025-05-21 10:15:00,40.4,40.48,40.38,40.45,37675.0,40.4,40.48,40.38,40.45,37675.0
2025-05-21 10:20:00,40.46,40.53,40.45,40.5,57037.0,40.46,40.53,40.45,40.5,57037.0
2025-05-21 10:25:00,40.5,40.51,40.44,40.44,51316.0,40.5,40.51,40.44,40.44,51316.0
2025-05-21 10:30:00,40.45,40.48,40.4,40.47,31953.0,40.45,40.48,40.4,40.47,31953.0
2025-05-21 10:35:00,40.46,40.57,40.44,40.55,45286.0,40.46,40.57,40.44,40.55,45286.0
2025-05-21 10:40:00,40.55,40.58,40.53,40.55,30857.0,40.55,40.58,40.53,40.55,30857.0
2025-05-21 10:45:00,40.56,40.62,40.52,40.6,39892.0,40.56,40.62,40.52,40.6,39892.0
2025-05-21 10:50:00,40.59,40.66,40.58,40.63,33083.0,40.59,40.66,40.58,40.63,33083.0
2025-05-21 10:55:00,40.63,40.68,40.62,40.68,26358.0,40.63,40.68,40.62,40.68,26358.0
2025-05-21 11:00:00,40.67,40.67,40.61,40.62,36475.0,40.67,40.67,40.61,40.62,36475.0
2025-05-21 11:05:00,40.61,40.69,40.6,40.68,33060.0,40.61,40.69,40.6,40.68,33060.0
2025-05-21 11:10:00,40.68,40.73,40.67,40.7,42101.0,40.68,40.73,40.67,40.7,42101.0
2025-05-21 11:15:00,40.7,40.72,40.67,40.7,19793.0,40.7,40.72,40.67,40.7,19793.0
2025-05-21 11:20:00,40.69,40.7,40.61,40.65,31351.0,40.69,40.7,40.61,40.65,31351.0
2025-05-21 11:25:00,40.65,40.69,40.62,40.69,41576.0,40.65,40.69,40.62,40.69,41576.0
2025-05-21 11:30:00,40.69,40.74,40.66,40.72,27997.0,40.69,40.74,40.66,40.72,27997.0
2025-05-21 11:35:00,40.72,40.73,40.65,40.68,42015.0,40.72,40.73,40.65,40.68,42015.0
2025-05-21 11:40:00,40.68,40.75,40.66,40.74,35850.0,40.68,40.75,40.66,40.74,35850.0
2025-05-21 11:45:00,40.74,40.77,40.74,40.77,21562.0,40.74,40.77,40.74,40.77,21562.0
2025-05-21 11:50:00,40.77,40.77,40.73,40.76,39158.0,40.77,40.77,40.73,40.76,39158.0
2025-05-21 11:55:00,40.76,40.77,40.72,40.75,33079.0,40.76,40.77,40.72,40.75,33079.0
2025-05-21 12:00:00,40.75,40.77,40.73,40.74,26057.0,40.75,40.77,40.73,40.74,26057.0
2025-05-21 12:05:00,40.73,40.76,40.72,40.74,29837.0,40.73,40.76,40.72,40.74,29837.0
2025-05-21 12:10:00,40.73,40.74,40.67,40.69,34769.0,40.73,40.74,40.67,40.69,34769.0
2025-05-21 12:15:00,40.69,40.71,40.66,40.66,38615.0,40.69,40.71,40.66,40.66,38615.0
2025-05-21 12:20:00,40.66,40.67,40.63,40.64,26336.0,40.66,40.67,40.63,40.64,26336.0
2025-05-21 12:25:00,40.64,40.67,40.63,40.66,25446.0,40.64,40.67,40.63,40.66,25446.0
2025-05-21 12:30:00,40.66,40.68,40.61,40.63,33140.0,40.66,40.68,40.61,40.63,33140.0
2025-05-21 12:35:00,40.62,40.67,40.62,40.64,26841.0,40.62,40.67,40.62,40.64,26841.0
2025-05-21 12:40:00,40.65,40.65,40.58,40.61,44655.0,40.65,40.65,40.58,40.61,44655.0
2025-05-21 12:45:00,40.6,40.62,40.56,40.58,220934.0,40.6,40.62,40.56,40.58,220934.0
2025-05-21 12:50:00,40.58,40.62,40.56,40.59,33945.0,40.58,40.62,40.56,40.59,33945.0
2025-05-21 12:55:00,40.59,40.67,40.55,40.63,146005.0,40.59,40.67,40.55,40.63,146005.0
2025-05-21 13:00:00,40.64,40.85,40.63,40.83,183362.0,40.64,40.85,40.63,40.83,183362.0
2025-05-21 13:05:00,40.83,40.85,40.73,40.74,99775.0,40.83,40.85,40.73,40.74,99775.0
2025-05-21 13:10:00,40.73,40.79,40.69,40.76,53996.0,40.73,40.79,40.69,40.76,53996.0
2025-05-21 13:15:00,40.76,40.77,40.58,40.63,52673.0,40.76,40.77,40.58,40.63,52673.0
2025-05-21 13:20:00,40.63,40.64,40.54,40.56,50761.0,40.63,40.64,40.54,40.56,50761.0
2025-05-21 13:25:00,40.55,40.6,40.38,40.39,37962.0,40.55,40.6,40.38,40.39,37962.0
2025-05-21 13:30:00,40.39,40.58,40.34,40.57,41773.0,40.39,40.58,40.34,40.57,41773.0
2025-05-21 13:35:00,40.53,40.76,40.52,40.76,177584.0,40.53,40.76,40.52,40.76,177584.0
2025-05-21 13:40:00,40.76,40.81,40.71,40.75,42506.0,40.76,40.81,40.71,40.75,42506.0
2025-05-21 13:45:00,40.75,40.79,40.72,40.74,48351.0,40.75,40.79,40.72,40.74,48351.0
2025-05-21 13:50:00,40.73,40.77,40.62,40.63,31223.0,40.73,40.77,40.62,40.63,31223.0
2025-05-21 13:55:00,40.62,40.62,40.52,40.57,27694.0,40.62,40.62,40.52,40.57,27694.0
2025-05-21 14:00:00,40.56,40.59,40.49,40.51,27412.0,40.56,40.59,40.49,40.51,27412.0
2025-05-21 14:05:00,40.5,40.54,40.46,40.52,19992.0,40.5,40.54,40.46,40.52,19992.0
2025-05-21 14:10:00,40.52,40.52,40.41,40.45,19150.0,40.52,40.52,40.41,40.45,19150.0
2025-05-21 14:15:00,40.45,40.49,40.43,40.44,22493.0,40.45,40.49,40.43,40.44,22493.0
2025-05-21 14:20:00,40.43,40.45,40.39,40.45,29269.0,40.43,40.45,40.39,40.45,29269.0
2025-05-21 14:25:00,40.45,40.5,40.44,40.48,35600.0,40.45,40.5,40.44,40.48,35600.0
2025-05-21 14:30:00,40.47,40.5,40.43,40.48,47033.0,40.47,40.5,40.43,40.48,47033.0
2025-05-21 14:35:00,40.48,40.52,40.45,40.48,27648.0,40.48,40.52,40.45,40.48,27648.0
2025-05-21 14:40:00,40.48,40.53,40.46,40.52,26121.0,40.48,40.53,40.46,40.52,26121.0
2025-05-21 14:45:00,40.52,40.52,40.41,40.43,24132.0,40.52,40.52,40.41,40.43,24132.0
2025-05-21 14:50:00,40.43,40.47,40.41,40.44,19995.0,40.43,40.47,40.41,40.44,19995.0
2025-05-21 14:55:00,40.43,40.43,40.36,40.38,32497.0,40.43,40.43,40.36,40.38,32497.0
2025-05-21 15:00:00,40.38,40.42,40.35,40.4,22552.0,40.38,40.42,40.35,40.4,22552.0
2025-05-21 15:05:00,40.4,40.41,40.33,40.34,27955.0,40.4,40.41,40.33,40.34,27955.0
2025-05-21 15:10:00,40.34,40.37,40.29,40.36,40067.0,40.34,40.37,40.29,40.36,40067.0
2025-05-21 15:15:00,40.36,40.37,40.32,40.35,26961.0,40.36,40.37,40.32,40.35,26961.0
2025-05-21 15:20:00,40.35,40.37,40.28,40.29,47063.0,40.35,40.37,40.28,40.29,47063.0
2025-05-21 15:25:00,40.29,40.29,40.23,40.25,44548.0,40.29,40.29,40.23,40.25,44548.0
2025-05-21 15:30:00,40.25,40.34,40.25,40.27,64986.0,40.25,40.34,40.25,40.27,64986.0
2025-05-21 15:35:00,40.27,40.4,40.24,40.37,118400.0,40.27,40.4,40.24,40.37,118400.0
2025-05-21 15:40:00,40.37,40.39,40.33,40.34,59804.0,40.37,40.39,40.33,40.34,59804.0
2025-05-21 15:45:00,40.34,40.37,40.31,40.33,63073.0,40.34,40.37,40.31,40.33,63073.0
2025-05-21 15:50:00,40.33,40.38,40.3,40.34,126812.0,40.33,40.38,40.3,40.34,126812.0
2025-05-21 15:55:00,40.35,40.38,40.28,40.29,429986.0,40.35,40.38,40.28,40.29,429986.0
2025-05-22 09:30:00,40.13,40.24,39.68,39.71,219505.0,40.13,40.24,39.68,39.71,219505.0
2025-05-22 09:35:00,39.76,39.8,39.59,39.62,262654.0,39.76,39.8,39.59,39.62,262654.0
2025-05-22 09:40:00,39.62,39.62,39.29,39.4,457434.0,39.62,39.62,39.29,39.4,457434.0
2025-05-22 09:45:00,39.38,39.61,39.37,39.5,159698.0,39.38,39.61,39.37,39.5,159698.0
2025-05-22 09:50:00,39.5,39.7,39.45,39.61,103344.0,39.5,39.7,39.45,39.61,103344.0
2025-05-22 09:55:00,39.61,39.67,39.56,39.64,81775.0,39.61,39.67,39.56,39.64,81775.0
2025-05-22 10:00:00,39.64,39.64,39.46,39.57,133585.0,39.64,39.64,39.46,39.57,133585.0
2025-05-22 10:05:00,39.57,39.61,39.54,39.58,48772.0,39.57,39.61,39.54,39.58,48772.0
2025-05-22 10:10:00,39.59,39.75,39.57,39.72,165783.0,39.59,39.75,39.57,39.72,165783.0
2025-05-22 10:15:00,39.72,39.81,39.72,39.74,130116.0,39.72,39.81,39.72,39.74,130116.0
2025-05-22 10:20:00,39.73,39.77,39.71,39.75,32336.0,39.73,39.77,39.71,39.75,32336.0
2025-05-22 10:25:00,39.75,39.76,39.7,39.73,37972.0,39.75,39.76,39.7,39.73,37972.0
2025-05-22 10:30:00,39.71,39.79,39.69,39.75,38287.0,39.71,39.79,39.69,39.75,38287.0
2025-05-22 10:35:00,39.74,39.76,39.71,39.74,31848.0,39.74,39.76,39.71,39.74,31848.0
2025-05-22 10:40:00,39.75,39.82,39.73,39.74,36030.0,39.75,39.82,39.73,39.74,36030.0
2025-05-22 10:45:00,39.74,39.83,39.74,39.8,76337.0,39.74,39.83,39.74,39.8,76337.0
2025-05-22 10:50:00,39.81,39.89,39.79,39.84,55918.0,39.81,39.89,39.79,39.84,55918.0
2025-05-22 10:55:00,39.84,39.85,39.76,39.85,64314.0,39.84,39.85,39.76,39.85,64314.0
2025-05-22 11:00:00,39.85,39.94,39.84,39.94,36110.0,39.85,39.94,39.84,39.94,36110.0
2025-05-22 11:05:00,39.93,39.97,39.88,39.96,45083.0,39.93,39.97,39.88,39.96,45083.0
2025-05-22 11:10:00,39.95,39.99,39.91,39.97,40792.0,39.95,39.99,39.91,39.97,40792.0
2025-05-22 11:15:00,39.96,39.97,39.9,39.97,45161.0,39.96,39.97,39.9,39.97,45161.0
2025-05-22 11:20:00,39.97,40.05,39.96,39.98,42890.0,39.97,40.05,39.96,39.98,42890.0
2025-05-22 11:25:00,39.98,40.0,39.9,39.91,33832.0,39.98,40.0,39.9,39.91,33832.0
2025-05-22 11:30:00,39.91,39.98,39.89,39.98,31516.0,39.91,39.98,39.89,39.98,31516.0
2025-05-22 11:35:00,39.99,40.04,39.98,40.03,59554.0,39.99,40.04,39.98,40.03,59554.0
2025-05-22 11:40:00,40.02,40.05,39.98,40.05,24175.0,40.02,40.05,39.98,40.05,24175.0
2025-05-22 11:45:00,40.06,40.1,40.02,40.02,36295.0,40.06,40.1,40.02,40.02,36295.0
2025-05-22 11:50:00,40.02,40.06,40.01,40.05,34680.0,40.02,40.06,40.01,40.05,34680.0
2025-05-22 11:55:00,40.05,40.09,40.04,40.05,28620.0,40.05,40.09,40.04,40.05,28620.0
2025-05-22 12:00:00,40.06,40.12,40.04,40.09,22717.0,40.06,40.12,40.04,40.09,22717.0
2025-05-22 12:05:00,40.09,40.13,40.06,40.13,26865.0,40.09,40.13,40.06,40.13,26865.0
2025-05-22 12:10:00,40.13,40.14,40.09,40.09,27594.0,40.13,40.14,40.09,40.09,27594.0
2025-05-22 12:15:00,40.09,40.13,40.06,40.06,25255.0,40.09,40.13,40.06,40.06,25255.0
2025-05-22 12:20:00,40.08,40.09,40.04,40.05,23279.0,40.08,40.09,40.04,40.05,23279.0
2025-05-22 12:25:00,40.05,40.07,40.03,40.05,26648.0,40.05,40.07,40.03,40.05,26648.0
2025-05-22 12:30:00,40.05,40.06,40.01,40.04,45620.0,40.05,40.06,40.01,40.04,45620.0
2025-05-22 12:35:00,40.04,40.13,40.02,40.13,210133.0,40.04,40.13,40.02,40.13,210133.0
2025-05-22 12:40:00,40.14,40.17,40.13,40.14,18715.0,40.14,40.17,40.13,40.14,18715.0
2025-05-22 12:45:00,40.15,40.17,40.12,40.14,31509.0,40.15,40.17,40.12,40.14,31509.0
2025-05-22 12:50:00,40.14,40.15,40.1,40.14,46563.0,40.14,40.15,40.1,40.14,46563.0
2025-05-22 12:55:00,40.14,40.14,40.04,40.06,53288.0,40.14,40.14,40.04,40.06,53288.0
2025-05-22 13:00:00,40.05,40.11,40.05,40.09,31756.0,40.05,40.11,40.05,40.09,31756.0
2025-05-22 13:05:00,40.09,40.14,40.09,40.14,18965.0,40.09,40.14,40.09,40.14,18965.0
2025-05-22 13:10:00,40.13,40.15,40.09,40.09,46302.0,40.13,40.15,40.09,40.09,46302.0
2025-05-22 13:15:00,40.1,40.16,40.09,40.15,18162.0,40.1,40.16,40.09,40.15,18162.0
2025-05-22 13:20:00,40.15,40.22,40.15,40.2,27897.0,40.15,40.22,40.15,40.2,27897.0
2025-05-22 13:25:00,40.2,40.21,40.17,40.18,29923.0,40.2,40.21,40.17,40.18,29923.0
2025-05-22 13:30:00,40.19,40.22,40.16,40.21,24860.0,40.19,40.22,40.16,40.21,24860.0
2025-05-22 13:35:00,40.2,40.22,40.19,40.22,28791.0,40.2,40.22,40.19,40.22,28791.0
2025-05-22 13:40:00,40.23,40.24,40.21,40.24,22722.0,40.23,40.24,40.21,40.24,22722.0
2025-05-22 13:45:00,40.25,40.26,40.2,40.22,23799.0,40.25,40.26,40.2,40.22,23799.0
2025-05-22 13:50:00,40.22,40.24,40.16,40.19,32735.0,40.22,40.24,40.16,40.19,32735.0
2025-05-22 13:55:00,40.19,40.22,40.14,40.15,32398.0,40.19,40.22,40.14,40.15,32398.0
2025-05-22 14:00:00,40.15,40.27,40.15,40.24,77494.0,40.15,40.27,40.15,40.24,77494.0
2025-05-22 14:05:00,40.25,40.29,40.23,40.29,39367.0,40.25,40.29,40.23,40.29,39367.0
2025-05-22 14:10:00,40.28,40.28,40.2,40.25,50237.0,40.28,40.28,40.2,40.25,50237.0
2025-05-22 14:15:00,40.25,40.3,40.25,40.29,19616.0,40.25,40.3,40.25,40.29,19616.0
2025-05-22 14:20:00,40.28,40.29,40.24,40.28,34042.0,40.28,40.29,40.24,40.28,34042.0
2025-05-22 14:25:00,40.27,40.29,40.24,40.26,26044.0,40.27,40.29,40.24,40.26,26044.0
2025-05-22 14:30:00,40.25,40.28,40.23,40.28,28190.0,40.25,40.28,40.23,40.28,28190.0
2025-05-22 14:35:00,40.29,40.31,40.27,40.27,24070.0,40.29,40.31,40.27,40.27,24070.0
2025-05-22 14:40:00,40.27,40.28,40.25,40.27,20997.0,40.27,40.28,40.25,40.27,20997.0
2025-05-22 14:45:00,40.27,40.29,40.26,40.29,32384.0,40.27,40.29,40.26,40.29,32384.0
2025-05-22 14:50:00,40.29,40.29,40.25,40.25,34473.0,40.29,40.29,40.25,40.25,34473.0
2025-05-22 14:55:00,40.26,40.31,40.26,40.3,43546.0,40.26,40.31,40.26,40.3,43546.0
2025-05-22 15:00:00,40.29,40.34,40.28,40.33,40509.0,40.29,40.34,40.28,40.33,40509.0
2025-05-22 15:05:00,40.33,40.39,40.31,40.32,66956.0,40.33,40.39,40.31,40.32,66956.0
2025-05-22 15:10:00,40.31,40.35,40.3,40.33,57441.0,40.31,40.35,40.3,40.33,57441.0
2025-05-22 15:15:00,40.33,40.36,40.32,40.35,63748.0,40.33,40.36,40.32,40.35,63748.0
2025-05-22 15:20:00,40.36,40.37,40.3,40.34,41180.0,40.36,40.37,40.3,40.34,41180.0
2025-05-22 15:25:00,40.34,40.38,40.34,40.35,72046.0,40.34,40.38,40.34,40.35,72046.0
2025-05-22 15:30:00,40.34,40.41,40.29,40.4,77923.0,40.34,40.41,40.29,40.4,77923.0
2025-05-22 15:35:00,40.39,40.39,40.31,40.33,71976.0,40.39,40.39,40.31,40.33,71976.0
2025-05-22 15:40:00,40.34,40.35,40.23,40.24,44485.0,40.34,40.35,40.23,40.24,44485.0
2025-05-22 15:45:00,40.23,40.26,40.14,40.15,66178.0,40.23,40.26,40.14,40.15,66178.0
2025-05-22 15:50:00,40.15,40.21,40.13,40.16,132146.0,40.15,40.21,40.13,40.16,132146.0
2025-05-22 15:55:00,40.16,40.17,40.05,40.09,385758.0,40.16,40.17,40.05,40.09,385758.0
2025-05-23 09:30:00,39.39,39.99,39.36,39.96,76007.0,39.39,39.99,39.36,39.96,76007.0
2025-05-23 09:35:00,39.96,40.04,39.92,39.92,46691.0,39.96,40.04,39.92,39.92,46691.0
2025-05-23 09:40:00,39.93,40.04,39.92,40.01,48245.0,39.93,40.04,39.92,40.01,48245.0
2025-05-23 09:45:00,40.02,40.07,39.96,39.99,34092.0,40.02,40.07,39.96,39.99,34092.0
2025-05-23 09:50:00,40.0,40.05,39.93,40.01,43523.0,40.0,40.05,39.93,40.01,43523.0
2025-05-23 09:55:00,40.01,40.05,39.98,39.99,22925.0,40.01,40.05,39.98,39.99,22925.0
2025-05-23 10:00:00,39.99,40.06,39.95,40.05,53881.0,39.99,40.06,39.95,40.05,53881.0
2025-05-23 10:05:00,40.07,40.07,40.0,40.01,28499.0,40.07,40.07,40.0,40.01,28499.0
2025-05-23 10:10:00,40.0,40.08,39.97,40.05,41565.0,40.0,40.08,39.97,40.05,41565.0
2025-05-23 10:15:00,40.04,40.05,40.0,40.04,22874.0,40.04,40.05,40.0,40.04,22874.0
2025-05-23 10:20:00,40.03,40.1,40.0,40.08,21949.0,40.03,40.1,40.0,40.08,21949.0
2025-05-23 10:25:00,40.09,40.1,40.0,40.03,39324.0,40.09,40.1,40.0,40.03,39324.0
2025-05-23 10:30:00,40.04,40.05,39.96,40.01,54067.0,40.04,40.05,39.96,40.01,54067.0
2025-05-23 10:35:00,40.02,40.03,39.98,39.98,35191.0,40.02,40.03,39.98,39.98,35191.0
2025-05-23 10:40:00,39.98,40.04,39.98,40.02,15757.0,39.98,40.04,39.98,40.02,15757.0
2025-05-23 10:45:00,40.02,40.04,40.0,40.01,15921.0,40.02,40.04,40.0,40.01,15921.0
2025-05-23 10:50:00,40.02,40.02,39.91,39.95,25549.0,40.02,40.02,39.91,39.95,25549.0
2025-05-23 10:55:00,39.94,39.96,39.88,39.91,27973.0,39.94,39.96,39.88,39.91,27973.0
2025-05-23 11:00:00,39.92,40.03,39.91,40.02,25720.0,39.92,40.03,39.91,40.02,25720.0
2025-05-23 11:05:00,40.02,40.02,39.97,40.0,20636.0,40.02,40.02,39.97,40.0,20636.0
2025-05-23 11:10:00,40.0,40.01,39.96,39.97,21296.0,40.0,40.01,39.96,39.97,21296.0
2025-05-23 11:15:00,39.97,39.99,39.93,39.98,33817.0,39.97,39.99,39.93,39.98,33817.0
2025-05-23 11:20:00,39.98,40.03,39.97,40.02,36541.0,39.98,40.03,39.97,40.02,36541.0
2025-05-23 11:25:00,40.02,40.03,40.0,40.02,28636.0,40.02,40.03,40.0,40.02,28636.0
2025-05-23 11:30:00,40.02,40.1,40.01,40.09,17992.0,40.02,40.1,40.01,40.09,17992.0
2025-05-23 11:35:00,40.09,40.13,40.06,40.1,44554.0,40.09,40.13,40.06,40.1,44554.0
2025-05-23 11:40:00,40.1,40.17,40.09,40.14,36790.0,40.1,40.17,40.09,40.14,36790.0
2025-05-23 11:45:00,40.16,40.16,40.1,40.13,14962.0,40.16,40.16,40.1,40.13,14962.0
2025-05-23 11:50:00,40.13,40.14,40.05,40.08,24493.0,40.13,40.14,40.05,40.08,24493.0
2025-05-23 11:55:00,40.08,40.08,40.02,40.02,11243.0,40.08,40.08,40.02,40.02,11243.0
2025-05-23 12:00:00,40.01,40.08,40.0,40.04,20327.0,40.01,40.08,40.0,40.04,20327.0
2025-05-23 12:05:00,40.04,40.05,40.01,40.01,25146.0,40.04,40.05,40.01,40.01,25146.0
2025-05-23 12:10:00,40.01,40.04,39.99,40.02,13281.0,40.01,40.04,39.99,40.02,13281.0
2025-05-23 12:15:00,40.02,40.04,39.98,40.0,13771.0,40.02,40.04,39.98,40.0,13771.0
2025-05-23 12:20:00,40.01,40.08,40.0,40.07,13904.0,40.01,40.08,40.0,40.07,13904.0
2025-05-23 12:25:00,40.07,40.08,40.04,40.05,14601.0,40.07,40.08,40.04,40.05,14601.0
2025-05-23 12:30:00,40.05,40.05,39.99,40.01,11835.0,40.05,40.05,39.99,40.01,11835.0
2025-05-23 12:35:00,40.02,40.09,40.01,40.08,11777.0,40.02,40.09,40.01,40.08,11777.0
2025-05-23 12:40:00,40.08,40.1,40.03,40.04,13786.0,40.08,40.1,40.03,40.04,13786.0
2025-05-23 12:45:00,40.04,40.06,40.02,40.05,19574.0,40.04,40.06,40.02,40.05,19574.0
2025-05-23 12:50:00,40.05,40.06,40.0,40.05,30213.0,40.05,40.06,40.0,40.05,30213.0
2025-05-23 12:55:00,40.05,40.06,39.98,39.99,23721.0,40.05,40.06,39.98,39.99,23721.0
2025-05-23 13:00:00,40.0,40.02,39.98,40.02,24026.0,40.0,40.02,39.98,40.02,24026.0
2025-05-23 13:05:00,40.01,40.05,40.0,40.02,25109.0,40.01,40.05,40.0,40.02,25109.0
2025-05-23 13:10:00,40.02,40.02,39.97,40.0,44244.0,40.02,40.02,39.97,40.0,44244.0
2025-05-23 13:15:00,40.01,40.06,40.0,40.04,30675.0,40.01,40.06,40.0,40.04,30675.0
2025-05-23 13:20:00,40.04,40.04,39.99,40.0,23172.0,40.04,40.04,39.99,40.0,23172.0
2025-05-23 13:25:00,40.0,40.05,40.0,40.03,35453.0,40.0,40.05,40.0,40.03,35453.0
2025-05-23 13:30:00,40.03,40.07,40.01,40.04,18398.0,40.03,40.07,40.01,40.04,18398.0
2025-05-23 13:35:00,40.04,40.08,40.02,40.07,18103.0,40.04,40.08,40.02,40.07,18103.0
2025-05-23 13:40:00,40.07,40.07,40.01,40.04,24787.0,40.07,40.07,40.01,40.04,24787.0
2025-05-23 13:45:00,40.03,40.05,40.0,40.02,22418.0,40.03,40.05,40.0,40.02,22418.0
2025-05-23 13:50:00,40.02,40.05,40.0,40.01,28524.0,40.02,40.05,40.0,40.01,28524.0
2025-05-23 13:55:00,40.01,40.02,39.98,39.98,20923.0,40.01,40.02,39.98,39.98,20923.0
2025-05-23 14:00:00,39.98,40.05,39.97,40.05,20351.0,39.98,40.05,39.97,40.05,20351.0
2025-05-23 14:05:00,40.05,40.07,40.03,40.05,24867.0,40.05,40.07,40.03,40.05,24867.0
2025-05-23 14:10:00,40.05,40.07,40.01,40.07,15173.0,40.05,40.07,40.01,40.07,15173.0
2025-05-23 14:15:00,40.07,40.1,40.02,40.02,26282.0,40.07,40.1,40.02,40.02,26282.0
2025-05-23 14:20:00,40.02,40.03,39.99,40.02,33205.0,40.02,40.03,39.99,40.02,33205.0
2025-05-23 14:25:00,40.03,40.04,39.98,40.01,48101.0,40.03,40.04,39.98,40.01,48101.0
2025-05-23 14:30:00,40.02,40.09,40.01,40.07,15409.0,40.02,40.09,40.01,40.07,15409.0
2025-05-23 14:35:00,40.07,40.08,39.97,39.98,79718.0,40.07,40.08,39.97,39.98,79718.0
2025-05-23 14:40:00,39.99,40.01,39.97,39.99,33281.0,39.99,40.01,39.97,39.99,33281.0
2025-05-23 14:45:00,39.99,40.01,39.96,40.0,37608.0,39.99,40.01,39.96,40.0,37608.0
2025-05-23 14:50:00,40.0,40.02,39.98,40.0,36983.0,40.0,40.02,39.98,40.0,36983.0
2025-05-23 14:55:00,40.0,40.01,39.98,39.99,45179.0,40.0,40.01,39.98,39.99,45179.0
2025-05-23 15:00:00,39.99,40.0,39.95,39.98,52135.0,39.99,40.0,39.95,39.98,52135.0
2025-05-23 15:05:00,39.98,40.01,39.97,40.01,54730.0,39.98,40.01,39.97,40.01,54730.0
2025-05-23 15:10:00,40.01,40.01,39.99,40.0,72252.0,40.01,40.01,39.99,40.0,72252.0
2025-05-23 15:15:00,39.99,40.01,39.96,39.98,77711.0,39.99,40.01,39.96,39.98,77711.0
2025-05-23 15:20:00,39.98,40.01,39.97,40.0,60589.0,39.98,40.01,39.97,40.0,60589.0
2025-05-23 15:25:00,40.0,40.01,39.98,39.99,65602.0,40.0,40.01,39.98,39.99,65602.0
2025-05-23 15:30:00,39.99,40.01,39.99,40.01,85446.0,39.99,40.01,39.99,40.01,85446.0
2025-05-23 15:35:00,40.01,40.04,39.99,40.02,66151.0,40.01,40.04,39.99,40.02,66151.0
2025-05-23 15:40:00,40.02,40.04,40.0,40.01,32118.0,40.02,40.04,40.0,40.01,32118.0
2025-05-23 15:45:00,40.01,40.01,39.93,39.93,29413.0,40.01,40.01,39.93,39.93,29413.0
2025-05-23 15:50:00,39.93,39.96,39.78,39.82,103475.0,39.93,39.96,39.78,39.82,103475.0
2025-05-23 15:55:00,39.81,39.83,39.76,39.8,406372.0,39.81,39.83,39.76,39.8,406372.0
2025-05-27 09:30:00,40.38,40.53,40.12,40.47,57088.0,40.38,40.53,40.12,40.47,57088.0
2025-05-27 09:35:00,40.47,40.62,40.46,40.59,48398.0,40.47,40.62,40.46,40.59,48398.0
2025-05-27 09:40:00,40.54,40.76,40.51,40.75,36208.0,40.54,40.76,40.51,40.75,36208.0
2025-05-27 09:45:00,40.75,40.82,40.64,40.74,92272.0,40.75,40.82,40.64,40.74,92272.0
2025-05-27 09:50:00,40.73,40.82,40.71,40.8,47850.0,40.73,40.82,40.71,40.8,47850.0
2025-05-27 09:55:00,40.8,40.85,40.68,40.7,28098.0,40.8,40.85,40.68,40.7,28098.0
2025-05-27 10:00:00,40.69,40.9,40.67,40.87,74270.0,40.69,40.9,40.67,40.87,74270.0
2025-05-27 10:05:00,40.88,41.12,40.87,41.05,104009.0,40.88,41.12,40.87,41.05,104009.0
2025-05-27 10:10:00,41.05,41.05,40.84,40.91,22044.0,41.05,41.05,40.84,40.91,22044.0
2025-05-27 10:15:00,40.92,41.01,40.91,40.97,75952.0,40.92,41.01,40.91,40.97,75952.0
2025-05-27 10:20:00,40.97,41.04,40.95,41.03,56290.0,40.97,41.04,40.95,41.03,56290.0
2025-05-27 10:25:00,41.03,41.07,41.01,41.04,36770.0,41.03,41.07,41.01,41.04,36770.0
2025-05-27 10:30:00,41.03,41.21,41.01,41.21,70755.0,41.03,41.21,41.01,41.21,70755.0
2025-05-27 10:35:00,41.21,41.33,41.16,41.32,59922.0,41.21,41.33,41.16,41.32,59922.0
2025-05-27 10:40:00,41.32,41.38,41.25,41.33,75009.0,41.32,41.38,41.25,41.33,75009.0
2025-05-27 10:45:00,41.33,41.42,41.28,41.4,63036.0,41.33,41.42,41.28,41.4,63036.0
2025-05-27 10:50:00,41.41,41.42,41.3,41.41,73505.0,41.41,41.42,41.3,41.41,73505.0
2025-05-27 10:55:00,41.41,41.57,41.39,41.54,108814.0,41.41,41.57,41.39,41.54,108814.0
2025-05-27 11:00:00,41.53,41.72,41.51,41.65,81336.0,41.53,41.72,41.51,41.65,81336.0
2025-05-27 11:05:00,41.66,41.71,41.58,41.69,60997.0,41.66,41.71,41.58,41.69,60997.0
2025-05-27 11:10:00,41.69,41.8,41.67,41.79,100185.0,41.69,41.8,41.67,41.79,100185.0
2025-05-27 11:15:00,41.79,41.85,41.75,41.83,81089.0,41.79,41.85,41.75,41.83,81089.0
2025-05-27 11:20:00,41.83,41.87,41.77,41.79,72032.0,41.83,41.87,41.77,41.79,72032.0
2025-05-27 11:25:00,41.79,41.83,41.76,41.8,48229.0,41.79,41.83,41.76,41.8,48229.0
2025-05-27 11:30:00,41.81,41.83,41.76,41.8,77614.0,41.81,41.83,41.76,41.8,77614.0
2025-05-27 11:35:00,41.79,41.85,41.76,41.81,58935.0,41.79,41.85,41.76,41.81,58935.0
2025-05-27 11:40:00,41.81,41.88,41.78,41.79,50548.0,41.81,41.88,41.78,41.79,50548.0
2025-05-27 11:45:00,41.8,41.8,41.7,41.7,50159.0,41.8,41.8,41.7,41.7,50159.0
2025-05-27 11:50:00,41.7,41.8,41.69,41.8,35925.0,41.7,41.8,41.69,41.8,35925.0
2025-05-27 11:55:00,41.79,41.84,41.73,41.73,37520.0,41.79,41.84,41.73,41.73,37520.0
2025-05-27 12:00:00,41.73,41.82,41.72,41.79,31221.0,41.73,41.82,41.72,41.79,31221.0
2025-05-27 12:05:00,41.8,41.81,41.76,41.77,56579.0,41.8,41.81,41.76,41.77,56579.0
2025-05-27 12:10:00,41.77,41.82,41.77,41.79,42555.0,41.77,41.82,41.77,41.79,42555.0
2025-05-27 12:15:00,41.79,41.82,41.77,41.81,34446.0,41.79,41.82,41.77,41.81,34446.0
2025-05-27 12:20:00,41.81,41.85,41.8,41.84,28979.0,41.81,41.85,41.8,41.84,28979.0
2025-05-27 12:25:00,41.84,41.86,41.82,41.86,32189.0,41.84,41.86,41.82,41.86,32189.0
2025-05-27 12:30:00,41.86,41.9,41.84,41.9,27357.0,41.86,41.9,41.84,41.9,27357.0
2025-05-27 12:35:00,41.89,41.92,41.85,41.91,26153.0,41.89,41.92,41.85,41.91,26153.0
2025-05-27 12:40:00,41.93,41.95,41.91,41.92,22124.0,41.93,41.95,41.91,41.92,22124.0
2025-05-27 12:45:00,41.92,41.93,41.85,41.92,62588.0,41.92,41.93,41.85,41.92,62588.0
2025-05-27 12:50:00,41.91,41.98,41.91,41.96,28332.0,41.91,41.98,41.91,41.96,28332.0
2025-05-27 12:55:00,41.96,41.99,41.95,41.97,35228.0,41.96,41.99,41.95,41.97,35228.0
2025-05-27 13:00:00,41.96,42.01,41.96,42.0,31861.0,41.96,42.01,41.96,42.0,31861.0
2025-05-27 13:05:00,42.01,42.02,41.96,41.98,23448.0,42.01,42.02,41.96,41.98,23448.0
2025-05-27 13:10:00,41.99,42.01,41.91,41.94,25429.0,41.99,42.01,41.91,41.94,25429.0
2025-05-27 13:15:00,41.94,41.96,41.91,41.94,28782.0,41.94,41.96,41.91,41.94,28782.0
2025-05-27 13:20:00,41.94,42.02,41.93,42.01,27509.0,41.94,42.02,41.93,42.01,27509.0
2025-05-27 13:25:00,42.01,42.02,41.99,42.01,25653.0,42.01,42.02,41.99,42.01,25653.0
2025-05-27 13:30:00,42.01,42.1,41.99,42.09,38653.0,42.01,42.1,41.99,42.09,38653.0
2025-05-27 13:35:00,42.09,42.1,42.0,42.03,32730.0,42.09,42.1,42.0,42.03,32730.0
2025-05-27 13:40:00,42.03,42.07,42.01,42.05,29025.0,42.03,42.07,42.01,42.05,29025.0
2025-05-27 13:45:00,42.06,42.1,42.05,42.07,34598.0,42.06,42.1,42.05,42.07,34598.0
2025-05-27 13:50:00,42.07,42.13,42.06,42.12,52793.0,42.07,42.13,42.06,42.12,52793.0
2025-05-27 13:55:00,42.13,42.17,42.1,42.11,36910.0,42.13,42.17,42.1,42.11,36910.0
2025-05-27 14:00:00,42.1,42.15,42.06,42.07,22249.0,42.1,42.15,42.06,42.07,22249.0
2025-05-27 14:05:00,42.06,42.08,42.01,42.02,33824.0,42.06,42.08,42.01,42.02,33824.0
2025-05-27 14:10:00,42.02,42.02,41.93,41.95,33205.0,42.02,42.02,41.93,41.95,33205.0
2025-05-27 14:15:00,41.96,41.97,41.93,41.93,37640.0,41.96,41.97,41.93,41.93,37640.0
2025-05-27 14:20:00,41.93,41.96,41.9,41.91,46103.0,41.93,41.96,41.9,41.91,46103.0
2025-05-27 14:25:00,41.92,41.93,41.83,41.84,36096.0,41.92,41.93,41.83,41.84,36096.0
2025-05-27 14:30:00,41.84,41.88,41.82,41.87,35811.0,41.84,41.88,41.82,41.87,35811.0
2025-05-27 14:35:00,41.86,41.88,41.82,41.82,41796.0,41.86,41.88,41.82,41.82,41796.0
2025-05-27 14:40:00,41.81,41.83,41.73,41.73,53347.0,41.81,41.83,41.73,41.73,53347.0
2025-05-27 14:45:00,41.73,41.76,41.69,41.75,54483.0,41.73,41.76,41.69,41.75,54483.0
2025-05-27 14:50:00,41.76,41.79,41.75,41.76,31782.0,41.76,41.79,41.75,41.76,31782.0
2025-05-27 14:55:00,41.76,41.78,41.71,41.73,27231.0,41.76,41.78,41.71,41.73,27231.0
2025-05-27 15:00:00,41.73,41.78,41.72,41.78,58421.0,41.73,41.78,41.72,41.78,58421.0
2025-05-27 15:05:00,41.77,41.85,41.77,41.84,38901.0,41.77,41.85,41.77,41.84,38901.0
2025-05-27 15:10:00,41.83,41.84,41.78,41.79,39945.0,41.83,41.84,41.78,41.79,39945.0
2025-05-27 15:15:00,41.79,41.83,41.77,41.82,58368.0,41.79,41.83,41.77,41.82,58368.0
2025-05-27 15:20:00,41.82,41.85,41.79,41.84,49774.0,41.82,41.85,41.79,41.84,49774.0
2025-05-27 15:25:00,41.84,41.84,41.74,41.76,66263.0,41.84,41.84,41.74,41.76,66263.0
2025-05-27 15:30:00,41.76,41.77,41.69,41.72,55273.0,41.76,41.77,41.69,41.72,55273.0
2025-05-27 15:35:00,41.72,41.74,41.7,41.72,54184.0,41.72,41.74,41.7,41.72,54184.0
2025-05-27 15:40:00,41.72,41.74,41.69,41.7,59592.0,41.72,41.74,41.69,41.7,59592.0
2025-05-27 15:45:00,41.7,41.71,41.65,41.69,102070.0,41.7,41.71,41.65,41.69,102070.0
2025-05-27 15:50:00,41.69,41.73,41.6,41.61,172541.0,41.69,41.73,41.6,41.61,172541.0
2025-05-27 15:55:00,41.61,41.65,41.55,41.64,608071.0,41.61,41.65,41.55,41.64,608071.0
2025-05-28 09:30:00,41.63,41.72,41.49,41.52,42394.0,41.63,41.72,41.49,41.52,42394.0
2025-05-28 09:35:00,41.52,41.54,41.33,41.36,82070.0,41.52,41.54,41.33,41.36,82070.0
2025-05-28 09:40:00,41.35,41.36,41.23,41.23,21321.0,41.35,41.36,41.23,41.23,21321.0
2025-05-28 09:45:00,41.22,41.22,41.02,41.02,90660.0,41.22,41.22,41.02,41.02,90660.0
2025-05-28 09:50:00,41.02,41.15,40.95,41.15,32854.0,41.02,41.15,40.95,41.15,32854.0
2025-05-28 09:55:00,41.15,41.29,41.14,41.22,30658.0,41.15,41.29,41.14,41.22,30658.0
2025-05-28 10:00:00,41.2,41.22,41.15,41.17,15227.0,41.2,41.22,41.15,41.17,15227.0
2025-05-28 10:05:00,41.17,41.24,41.05,41.07,26863.0,41.17,41.24,41.05,41.07,26863.0
2025-05-28 10:10:00,41.07,41.09,40.89,40.89,31974.0,41.07,41.09,40.89,40.89,31974.0
2025-05-28 10:15:00,40.89,40.96,40.86,40.87,160740.0,40.89,40.96,40.86,40.87,160740.0
2025-05-28 10:20:00,40.86,40.86,40.76,40.82,118362.0,40.86,40.86,40.76,40.82,118362.0
2025-05-28 10:25:00,40.82,40.82,40.71,40.75,94166.0,40.82,40.82,40.71,40.75,94166.0
2025-05-28 10:30:00,40.75,40.89,40.72,40.81,36198.0,40.75,40.89,40.72,40.81,36198.0
2025-05-28 10:35:00,40.81,40.86,40.78,40.85,31093.0,40.81,40.86,40.78,40.85,31093.0
2025-05-28 10:40:00,40.84,40.96,40.83,40.9,38330.0,40.84,40.96,40.83,40.9,38330.0
2025-05-28 10:45:00,40.9,40.94,40.88,40.9,98397.0,40.9,40.94,40.88,40.9,98397.0
2025-05-28 10:50:00,40.89,40.91,40.82,40.9,230399.0,40.89,40.91,40.82,40.9,230399.0
2025-05-28 10:55:00,40.9,40.91,40.85,40.89,28084.0,40.9,40.91,40.85,40.89,28084.0
2025-05-28 11:00:00,40.9,40.95,40.89,40.9,48749.0,40.9,40.95,40.89,40.9,48749.0
2025-05-28 11:05:00,40.91,40.96,40.84,40.84,51570.0,40.91,40.96,40.84,40.84,51570.0
2025-05-28 11:10:00,40.84,40.86,40.77,40.77,16307.0,40.84,40.86,40.77,40.77,16307.0
2025-05-28 11:15:00,40.77,40.81,40.77,40.8,18481.0,40.77,40.81,40.77,40.8,18481.0
2025-05-28 11:20:00,40.8,40.81,40.73,40.74,78560.0,40.8,40.81,40.73,40.74,78560.0
2025-05-28 11:25:00,40.73,40.74,40.68,40.71,26889.0,40.73,40.74,40.68,40.71,26889.0
2025-05-28 11:30:00,40.71,40.73,40.51,40.56,387935.0,40.71,40.73,40.51,40.56,387935.0
2025-05-28 11:35:00,40.54,40.66,40.54,40.59,135598.0,40.54,40.66,40.54,40.59,135598.0
2025-05-28 11:40:00,40.58,40.61,40.53,40.54,34069.0,40.58,40.61,40.53,40.54,34069.0
2025-05-28 11:45:00,40.54,40.57,40.52,40.54,27073.0,40.54,40.57,40.52,40.54,27073.0
2025-05-28 11:50:00,40.54,40.62,40.51,40.62,66344.0,40.54,40.62,40.51,40.62,66344.0
2025-05-28 11:55:00,40.61,40.66,40.57,40.61,30980.0,40.61,40.66,40.57,40.61,30980.0
2025-05-28 12:00:00,40.62,40.8,40.62,40.8,46852.0,40.62,40.8,40.62,40.8,46852.0
2025-05-28 12:05:00,40.8,40.8,40.7,40.73,29027.0,40.8,40.8,40.7,40.73,29027.0
2025-05-28 12:10:00,40.71,40.74,40.63,40.74,29913.0,40.71,40.74,40.63,40.74,29913.0
2025-05-28 12:15:00,40.73,40.79,40.71,40.79,14392.0,40.73,40.79,40.71,40.79,14392.0
2025-05-28 12:20:00,40.79,40.82,40.75,40.82,21982.0,40.79,40.82,40.75,40.82,21982.0
2025-05-28 12:25:00,40.82,40.87,40.81,40.84,23472.0,40.82,40.87,40.81,40.84,23472.0
2025-05-28 12:30:00,40.84,40.84,40.77,40.78,13356.0,40.84,40.84,40.77,40.78,13356.0
2025-05-28 12:35:00,40.78,40.83,40.75,40.8,32928.0,40.78,40.83,40.75,40.8,32928.0
2025-05-28 12:40:00,40.8,40.8,40.7,40.71,90985.0,40.8,40.8,40.7,40.71,90985.0
2025-05-28 12:45:00,40.71,40.8,40.69,40.8,416424.0,40.71,40.8,40.69,40.8,416424.0
2025-05-28 12:50:00,40.8,40.83,40.77,40.78,45941.0,40.8,40.83,40.77,40.78,45941.0
2025-05-28 12:55:00,40.78,40.85,40.76,40.85,19444.0,40.78,40.85,40.76,40.85,19444.0
2025-05-28 13:00:00,40.85,40.9,40.81,40.89,15456.0,40.85,40.9,40.81,40.89,15456.0
2025-05-28 13:05:00,40.89,40.91,40.85,40.91,15988.0,40.89,40.91,40.85,40.91,15988.0
2025-05-28 13:10:00,40.91,40.92,40.83,40.85,16316.0,40.91,40.92,40.83,40.85,16316.0
2025-05-28 13:15:00,40.86,40.88,40.85,40.86,12206.0,40.86,40.88,40.85,40.86,12206.0
2025-05-28 13:20:00,40.86,40.86,40.81,40.82,12615.0,40.86,40.86,40.81,40.82,12615.0
2025-05-28 13:25:00,40.82,40.83,40.78,40.79,18821.0,40.82,40.83,40.78,40.79,18821.0
2025-05-28 13:30:00,40.79,40.84,40.78,40.84,14748.0,40.79,40.84,40.78,40.84,14748.0
2025-05-28 13:35:00,40.84,40.85,40.79,40.8,20789.0,40.84,40.85,40.79,40.8,20789.0
2025-05-28 13:40:00,40.8,40.82,40.74,40.74,27276.0,40.8,40.82,40.74,40.74,27276.0
2025-05-28 13:45:00,40.75,40.76,40.65,40.68,141614.0,40.75,40.76,40.65,40.68,141614.0
2025-05-28 13:50:00,40.67,40.78,40.64,40.78,158997.0,40.67,40.78,40.64,40.78,158997.0
2025-05-28 13:55:00,40.78,40.8,40.67,40.68,51281.0,40.78,40.8,40.67,40.68,51281.0
2025-05-28 14:00:00,40.68,40.74,40.68,40.73,9562.0,40.68,40.74,40.68,40.73,9562.0
2025-05-28 14:05:00,40.73,40.75,40.71,40.72,23964.0,40.73,40.75,40.71,40.72,23964.0
2025-05-28 14:10:00,40.72,40.79,40.72,40.77,29612.0,40.72,40.79,40.72,40.77,29612.0
2025-05-28 14:15:00,40.78,40.78,40.7,40.72,12260.0,40.78,40.78,40.7,40.72,12260.0
2025-05-28 14:20:00,40.71,40.73,40.62,40.64,47133.0,40.71,40.73,40.62,40.64,47133.0
2025-05-28 14:25:00,40.65,40.7,40.63,40.65,61199.0,40.65,40.7,40.63,40.65,61199.0
2025-05-28 14:30:00,40.65,40.68,40.59,40.6,196532.0,40.65,40.68,40.59,40.6,196532.0
2025-05-28 14:35:00,40.59,40.61,40.56,40.6,107814.0,40.59,40.61,40.56,40.6,107814.0
2025-05-28 14:40:00,40.61,40.61,40.52,40.54,23690.0,40.61,40.61,40.52,40.54,23690.0
2025-05-28 14:45:00,40.55,40.55,40.44,40.45,39989.0,40.55,40.55,40.44,40.45,39989.0
2025-05-28 14:50:00,40.46,40.52,40.37,40.43,63336.0,40.46,40.52,40.37,40.43,63336.0
2025-05-28 14:55:00,40.43,40.52,40.42,40.51,21037.0,40.43,40.52,40.42,40.51,21037.0
2025-05-28 15:00:00,40.51,40.52,40.45,40.46,25070.0,40.51,40.52,40.45,40.46,25070.0
2025-05-28 15:05:00,40.46,40.5,40.44,40.45,19019.0,40.46,40.5,40.44,40.45,19019.0
2025-05-28 15:10:00,40.44,40.44,40.33,40.33,46642.0,40.44,40.44,40.33,40.33,46642.0
2025-05-28 15:15:00,40.35,40.38,40.34,40.37,27771.0,40.35,40.38,40.34,40.37,27771.0
2025-05-28 15:20:00,40.36,40.38,40.33,40.36,34927.0,40.36,40.38,40.33,40.36,34927.0
2025-05-28 15:25:00,40.36,40.4,40.34,40.4,49644.0,40.36,40.4,40.34,40.4,49644.0
2025-05-28 15:30:00,40.4,40.46,40.39,40.45,61239.0,40.4,40.46,40.39,40.45,61239.0
2025-05-28 15:35:00,40.45,40.51,40.44,40.51,40365.0,40.45,40.51,40.44,40.51,40365.0
2025-05-28 15:40:00,40.51,40.53,40.46,40.52,68107.0,40.51,40.53,40.46,40.52,68107.0
2025-05-28 15:45:00,40.52,40.53,40.45,40.46,68132.0,40.52,40.53,40.45,40.46,68132.0
2025-05-28 15:50:00,40.48,40.51,40.42,40.46,98718.0,40.48,40.51,40.42,40.46,98718.0
2025-05-28 15:55:00,40.45,40.63,40.44,40.61,514144.0,40.45,40.63,40.44,40.61,514144.0
2025-05-29 09:30:00,40.99,40.99,40.64,40.88,62051.0,40.99,40.99,40.64,40.88,62051.0
2025-05-29 09:35:00,40.88,41.02,40.82,40.9,17525.0,40.88,41.02,40.82,40.9,17525.0
2025-05-29 09:40:00,40.91,40.93,40.79,40.82,29117.0,40.91,40.93,40.79,40.82,29117.0
2025-05-29 09:45:00,40.82,40.91,40.79,40.87,40221.0,40.82,40.91,40.79,40.87,40221.0
2025-05-29 09:50:00,40.88,41.08,40.84,41.08,22451.0,40.88,41.08,40.84,41.08,22451.0
2025-05-29 09:55:00,41.08,41.08,40.95,41.02,20542.0,41.08,41.08,40.95,41.02,20542.0
2025-05-29 10:00:00,41.02,41.15,40.98,40.98,46971.0,41.02,41.15,40.98,40.98,46971.0
2025-05-29 10:05:00,40.98,40.99,40.66,40.66,37270.0,40.98,40.99,40.66,40.66,37270.0
2025-05-29 10:10:00,40.67,40.74,40.67,40.69,82889.0,40.67,40.74,40.67,40.69,82889.0
2025-05-29 10:15:00,40.71,40.82,40.7,40.79,29470.0,40.71,40.82,40.7,40.79,29470.0
2025-05-29 10:20:00,40.78,40.78,40.67,40.7,23471.0,40.78,40.78,40.67,40.7,23471.0
2025-05-29 10:25:00,40.71,40.81,40.69,40.79,70074.0,40.71,40.81,40.69,40.79,70074.0
2025-05-29 10:30:00,40.79,40.82,40.67,40.72,33398.0,40.79,40.82,40.67,40.72,33398.0
2025-05-29 10:35:00,40.72,40.79,40.66,40.69,249417.0,40.72,40.79,40.66,40.69,249417.0
2025-05-29 10:40:00,40.69,40.79,40.66,40.79,25397.0,40.69,40.79,40.66,40.79,25397.0
2025-05-29 10:45:00,40.8,40.89,40.8,40.88,153476.0,40.8,40.89,40.8,40.88,153476.0
2025-05-29 10:50:00,40.88,40.94,40.85,40.91,21244.0,40.88,40.94,40.85,40.91,21244.0
2025-05-29 10:55:00,40.91,40.93,40.88,40.9,14089.0,40.91,40.93,40.88,40.9,14089.0
2025-05-29 11:00:00,40.9,40.94,40.83,40.88,14589.0,40.9,40.94,40.83,40.88,14589.0
2025-05-29 11:05:00,40.88,40.9,40.83,40.85,7376.0,40.88,40.9,40.83,40.85,7376.0
2025-05-29 11:10:00,40.84,40.95,40.83,40.91,15566.0,40.84,40.95,40.83,40.91,15566.0
2025-05-29 11:15:00,40.91,41.05,40.91,41.04,36452.0,40.91,41.05,40.91,41.04,36452.0
2025-05-29 11:20:00,41.04,41.05,40.9,40.99,55118.0,41.04,41.05,40.9,40.99,55118.0
2025-05-29 11:25:00,40.99,41.15,40.99,41.15,45968.0,40.99,41.15,40.99,41.15,45968.0
2025-05-29 11:30:00,41.15,41.15,41.0,41.04,55911.0,41.15,41.15,41.0,41.04,55911.0
2025-05-29 11:35:00,41.03,41.09,40.99,40.99,15277.0,41.03,41.09,40.99,40.99,15277.0
2025-05-29 11:40:00,40.97,41.01,40.96,40.98,9686.0,40.97,41.01,40.96,40.98,9686.0
2025-05-29 11:45:00,40.97,40.97,40.9,40.91,20044.0,40.97,40.97,40.9,40.91,20044.0
2025-05-29 11:50:00,40.9,40.92,40.87,40.88,27386.0,40.9,40.92,40.87,40.88,27386.0
2025-05-29 11:55:00,40.87,40.89,40.73,40.73,21748.0,40.87,40.89,40.73,40.73,21748.0
2025-05-29 12:00:00,40.75,40.77,40.68,40.75,20953.0,40.75,40.77,40.68,40.75,20953.0
2025-05-29 12:05:00,40.76,40.81,40.73,40.81,9343.0,40.76,40.81,40.73,40.81,9343.0
2025-05-29 12:10:00,40.83,40.86,40.82,40.85,6615.0,40.83,40.86,40.82,40.85,6615.0
2025-05-29 12:15:00,40.85,40.88,40.84,40.86,8513.0,40.85,40.88,40.84,40.86,8513.0
2025-05-29 12:20:00,40.85,40.87,40.79,40.8,41680.0,40.85,40.87,40.79,40.8,41680.0
2025-05-29 12:25:00,40.8,40.82,40.76,40.8,11107.0,40.8,40.82,40.76,40.8,11107.0
2025-05-29 12:30:00,40.8,40.85,40.8,40.84,6752.0,40.8,40.85,40.8,40.84,6752.0
2025-05-29 12:35:00,40.83,40.85,40.83,40.84,6669.0,40.83,40.85,40.83,40.84,6669.0
2025-05-29 12:40:00,40.84,40.91,40.84,40.91,12961.0,40.84,40.91,40.84,40.91,12961.0
2025-05-29 12:45:00,40.91,40.93,40.87,40.87,7004.0,40.91,40.93,40.87,40.87,7004.0
2025-05-29 12:50:00,40.86,40.88,40.82,40.87,10593.0,40.86,40.88,40.82,40.87,10593.0
2025-05-29 12:55:00,40.87,40.9,40.84,40.9,10775.0,40.87,40.9,40.84,40.9,10775.0
2025-05-29 13:00:00,40.9,40.96,40.9,40.94,7167.0,40.9,40.96,40.9,40.94,7167.0
2025-05-29 13:05:00,40.93,40.93,40.87,40.87,5465.0,40.93,40.93,40.87,40.87,5465.0
2025-05-29 13:10:00,40.86,40.9,40.86,40.87,9621.0,40.86,40.9,40.86,40.87,9621.0
2025-05-29 13:15:00,40.87,40.88,40.82,40.83,8632.0,40.87,40.88,40.82,40.83,8632.0
2025-05-29 13:20:00,40.84,40.88,40.83,40.83,7920.0,40.84,40.88,40.83,40.83,7920.0
2025-05-29 13:25:00,40.83,40.84,40.78,40.83,11484.0,40.83,40.84,40.78,40.83,11484.0
2025-05-29 13:30:00,40.84,40.87,40.82,40.84,7523.0,40.84,40.87,40.82,40.84,7523.0
2025-05-29 13:35:00,40.85,40.87,40.8,40.83,12542.0,40.85,40.87,40.8,40.83,12542.0
2025-05-29 13:40:00,40.83,40.86,40.81,40.82,8940.0,40.83,40.86,40.81,40.82,8940.0
2025-05-29 13:45:00,40.82,40.85,40.78,40.79,11123.0,40.82,40.85,40.78,40.79,11123.0
2025-05-29 13:50:00,40.78,40.8,40.71,40.71,14423.0,40.78,40.8,40.71,40.71,14423.0
2025-05-29 13:55:00,40.7,40.71,40.66,40.67,7513.0,40.7,40.71,40.66,40.67,7513.0
2025-05-29 14:00:00,40.67,40.71,40.66,40.68,13227.0,40.67,40.71,40.66,40.68,13227.0
2025-05-29 14:05:00,40.69,40.69,40.6,40.61,101862.0,40.69,40.69,40.6,40.61,101862.0
2025-05-29 14:10:00,40.61,40.62,40.58,40.6,70582.0,40.61,40.62,40.58,40.6,70582.0
2025-05-29 14:15:00,40.61,40.62,40.56,40.57,30432.0,40.61,40.62,40.56,40.57,30432.0
2025-05-29 14:20:00,40.57,40.57,40.52,40.54,29652.0,40.57,40.57,40.52,40.54,29652.0
2025-05-29 14:25:00,40.54,40.57,40.5,40.54,16927.0,40.54,40.57,40.5,40.54,16927.0
2025-05-29 14:30:00,40.54,40.59,40.53,40.57,11844.0,40.54,40.59,40.53,40.57,11844.0
2025-05-29 14:35:00,40.57,40.58,40.53,40.54,14112.0,40.57,40.58,40.53,40.54,14112.0
2025-05-29 14:40:00,40.54,40.55,40.48,40.48,19789.0,40.54,40.55,40.48,40.48,19789.0
2025-05-29 14:45:00,40.48,40.51,40.47,40.48,15382.0,40.48,40.51,40.47,40.48,15382.0
2025-05-29 14:50:00,40.48,40.58,40.47,40.55,72291.0,40.48,40.58,40.47,40.55,72291.0
2025-05-29 14:55:00,40.55,40.58,40.47,40.51,50084.0,40.55,40.58,40.47,40.51,50084.0
2025-05-29 15:00:00,40.52,40.68,40.51,40.66,49701.0,40.52,40.68,40.51,40.66,49701.0
2025-05-29 15:05:00,40.66,40.66,40.61,40.63,36785.0,40.66,40.66,40.61,40.63,36785.0
2025-05-29 15:10:00,40.63,40.64,40.59,40.61,26957.0,40.63,40.64,40.59,40.61,26957.0
2025-05-29 15:15:00,40.61,40.64,40.59,40.64,29013.0,40.61,40.64,40.59,40.64,29013.0
2025-05-29 15:20:00,40.64,40.74,40.63,40.73,49847.0,40.64,40.74,40.63,40.73,49847.0
2025-05-29 15:25:00,40.73,40.78,40.7,40.75,79160.0,40.73,40.78,40.7,40.75,79160.0
2025-05-29 15:30:00,40.75,40.86,40.75,40.84,90419.0,40.75,40.86,40.75,40.84,90419.0
2025-05-29 15:35:00,40.86,40.93,40.82,40.91,138640.0,40.86,40.93,40.82,40.91,138640.0
2025-05-29 15:40:00,40.91,41.0,40.9,40.93,94621.0,40.91,41.0,40.9,40.93,94621.0
2025-05-29 15:45:00,40.93,40.97,40.89,40.92,117053.0,40.93,40.97,40.89,40.92,117053.0
2025-05-29 15:50:00,40.92,41.11,40.8,41.02,2078778.0,40.92,41.11,40.8,41.02,2078778.0
2025-05-29 15:55:00,41.02,41.27,40.97,41.26,1087102.0,41.02,41.27,40.97,41.26,1087102.0
2025-05-30 09:30:00,40.87,40.99,40.61,40.75,361292.0,40.87,40.99,40.61,40.75,361292.0
2025-05-30 09:35:00,40.75,41.0,40.62,40.95,73289.0,40.75,41.0,40.62,40.95,73289.0
2025-05-30 09:40:00,40.96,41.05,40.93,41.02,125740.0,40.96,41.05,40.93,41.02,125740.0
2025-05-30 09:45:00,41.06,41.07,40.92,41.0,48387.0,41.06,41.07,40.92,41.0,48387.0
2025-05-30 09:50:00,41.0,41.08,40.99,41.0,53142.0,41.0,41.08,40.99,41.0,53142.0
2025-05-30 09:55:00,41.0,41.02,40.84,40.84,18965.0,41.0,41.02,40.84,40.84,18965.0
2025-05-30 10:00:00,40.84,40.92,40.76,40.92,98948.0,40.84,40.92,40.76,40.92,98948.0
2025-05-30 10:05:00,40.93,40.95,40.88,40.93,96010.0,40.93,40.95,40.88,40.93,96010.0
2025-05-30 10:10:00,40.93,40.93,40.83,40.9,158383.0,40.93,40.93,40.83,40.9,158383.0
2025-05-30 10:15:00,40.9,40.93,40.77,40.79,163376.0,40.9,40.93,40.77,40.79,163376.0
2025-05-30 10:20:00,40.79,40.93,40.7,40.9,70329.0,40.79,40.93,40.7,40.9,70329.0
2025-05-30 10:25:00,40.91,40.99,40.88,40.99,111898.0,40.91,40.99,40.88,40.99,111898.0
2025-05-30 10:30:00,40.97,41.08,40.97,41.01,47747.0,40.97,41.08,40.97,41.01,47747.0
2025-05-30 10:35:00,41.01,41.09,40.99,41.09,41257.0,41.01,41.09,40.99,41.09,41257.0
2025-05-30 10:40:00,41.09,41.1,41.01,41.01,36939.0,41.09,41.1,41.01,41.01,36939.0
2025-05-30 10:45:00,41.0,41.05,40.96,41.03,57144.0,41.0,41.05,40.96,41.03,57144.0
2025-05-30 10:50:00,41.03,41.07,40.99,41.04,29318.0,41.03,41.07,40.99,41.04,29318.0
2025-05-30 10:55:00,41.04,41.08,41.0,41.07,35160.0,41.04,41.08,41.0,41.07,35160.0
2025-05-30 11:00:00,41.08,41.13,41.06,41.09,32404.0,41.08,41.13,41.06,41.09,32404.0
2025-05-30 11:05:00,41.09,41.13,41.08,41.08,33359.0,41.09,41.13,41.08,41.08,33359.0
2025-05-30 11:10:00,41.07,41.12,41.03,41.12,45978.0,41.07,41.12,41.03,41.12,45978.0
2025-05-30 11:15:00,41.11,41.12,41.04,41.07,28474.0,41.11,41.12,41.04,41.07,28474.0
2025-05-30 11:20:00,41.06,41.14,41.06,41.13,27452.0,41.06,41.14,41.06,41.13,27452.0
2025-05-30 11:25:00,41.14,41.19,41.11,41.16,39171.0,41.14,41.19,41.11,41.16,39171.0
2025-05-30 11:30:00,41.16,41.2,41.07,41.1,23692.0,41.16,41.2,41.07,41.1,23692.0
2025-05-30 11:35:00,41.09,41.14,41.09,41.11,27302.0,41.09,41.14,41.09,41.11,27302.0
2025-05-30 11:40:00,41.11,41.15,41.1,41.1,31583.0,41.11,41.15,41.1,41.1,31583.0
2025-05-30 11:45:00,41.1,41.21,41.04,41.21,290712.0,41.1,41.21,41.04,41.21,290712.0
2025-05-30 11:50:00,41.21,41.22,41.17,41.2,24211.0,41.21,41.22,41.17,41.2,24211.0
2025-05-30 11:55:00,41.2,41.22,41.16,41.16,17668.0,41.2,41.22,41.16,41.16,17668.0
2025-05-30 12:00:00,41.16,41.17,41.09,41.14,28821.0,41.16,41.17,41.09,41.14,28821.0
2025-05-30 12:05:00,41.14,41.19,41.14,41.16,31114.0,41.14,41.19,41.14,41.16,31114.0
2025-05-30 12:10:00,41.16,41.17,41.04,41.04,21005.0,41.16,41.17,41.04,41.04,21005.0
2025-05-30 12:15:00,41.03,41.14,41.03,41.13,73932.0,41.03,41.14,41.03,41.13,73932.0
2025-05-30 12:20:00,41.12,41.15,41.09,41.1,23314.0,41.12,41.15,41.09,41.1,23314.0
2025-05-30 12:25:00,41.11,41.12,40.95,40.98,86963.0,41.11,41.12,40.95,40.98,86963.0
2025-05-30 12:30:00,40.98,40.98,40.8,40.89,37545.0,40.98,40.98,40.8,40.89,37545.0
2025-05-30 12:35:00,40.89,41.0,40.87,40.98,25482.0,40.89,41.0,40.87,40.98,25482.0
2025-05-30 12:40:00,40.99,41.02,40.89,40.91,18893.0,40.99,41.02,40.89,40.91,18893.0
2025-05-30 12:45:00,40.9,40.92,40.86,40.9,24032.0,40.9,40.92,40.86,40.9,24032.0
2025-05-30 12:50:00,40.89,40.94,40.88,40.93,14696.0,40.89,40.94,40.88,40.93,14696.0
2025-05-30 12:55:00,40.93,40.94,40.88,40.88,17785.0,40.93,40.94,40.88,40.88,17785.0
2025-05-30 13:00:00,40.88,40.95,40.88,40.94,29491.0,40.88,40.95,40.88,40.94,29491.0
2025-05-30 13:05:00,40.95,40.99,40.92,40.98,24812.0,40.95,40.99,40.92,40.98,24812.0
2025-05-30 13:10:00,40.98,40.98,40.9,40.91,12199.0,40.98,40.98,40.9,40.91,12199.0
2025-05-30 13:15:00,40.91,40.94,40.9,40.94,28578.0,40.91,40.94,40.9,40.94,28578.0
2025-05-30 13:20:00,40.93,41.04,40.92,41.04,140481.0,40.93,41.04,40.92,41.04,140481.0
2025-05-30 13:25:00,41.03,41.06,41.01,41.05,27309.0,41.03,41.06,41.01,41.05,27309.0
2025-05-30 13:30:00,41.05,41.08,41.04,41.05,18695.0,41.05,41.08,41.04,41.05,18695.0
2025-05-30 13:35:00,41.05,41.07,41.0,41.01,29538.0,41.05,41.07,41.0,41.01,29538.0
2025-05-30 13:40:00,41.01,41.03,40.98,41.0,64102.0,41.01,41.03,40.98,41.0,64102.0
2025-05-30 13:45:00,41.0,41.03,40.98,41.02,163598.0,41.0,41.03,40.98,41.02,163598.0
2025-05-30 13:50:00,41.02,41.09,41.01,41.09,24968.0,41.02,41.09,41.01,41.09,24968.0
2025-05-30 13:55:00,41.08,41.08,41.01,41.02,18599.0,41.08,41.08,41.01,41.02,18599.0
2025-05-30 14:00:00,41.02,41.09,41.02,41.06,23290.0,41.02,41.09,41.02,41.06,23290.0
2025-05-30 14:05:00,41.07,41.11,41.05,41.1,28024.0,41.07,41.11,41.05,41.1,28024.0
2025-05-30 14:10:00,41.1,41.13,41.08,41.12,18138.0,41.1,41.13,41.08,41.12,18138.0
2025-05-30 14:15:00,41.12,41.16,41.07,41.15,35868.0,41.12,41.16,41.07,41.15,35868.0
2025-05-30 14:20:00,41.14,41.18,41.09,41.09,33013.0,41.14,41.18,41.09,41.09,33013.0
2025-05-30 14:25:00,41.09,41.13,41.08,41.09,20880.0,41.09,41.13,41.08,41.09,20880.0
2025-05-30 14:30:00,41.09,41.11,41.02,41.02,16106.0,41.09,41.11,41.02,41.02,16106.0
2025-05-30 14:35:00,41.02,41.06,41.0,41.05,30917.0,41.02,41.06,41.0,41.05,30917.0
2025-05-30 14:40:00,41.04,41.04,41.0,41.01,22384.0,41.04,41.04,41.0,41.01,22384.0
2025-05-30 14:45:00,41.02,41.05,41.0,41.04,48621.0,41.02,41.05,41.0,41.04,48621.0
2025-05-30 14:50:00,41.05,41.07,41.03,41.05,25317.0,41.05,41.07,41.03,41.05,25317.0
2025-05-30 14:55:00,41.05,41.12,41.03,41.12,28752.0,41.05,41.12,41.03,41.12,28752.0
2025-05-30 15:00:00,41.11,41.15,41.08,41.14,43802.0,41.11,41.15,41.08,41.14,43802.0
2025-05-30 15:05:00,41.14,41.17,41.12,41.12,25760.0,41.14,41.17,41.12,41.12,25760.0
2025-05-30 15:10:00,41.11,41.23,41.11,41.21,50989.0,41.11,41.23,41.11,41.21,50989.0
2025-05-30 15:15:00,41.2,41.25,41.19,41.24,68547.0,41.2,41.25,41.19,41.24,68547.0
2025-05-30 15:20:00,41.23,41.24,41.2,41.23,37248.0,41.23,41.24,41.2,41.23,37248.0
2025-05-30 15:25:00,41.24,41.27,41.23,41.26,37314.0,41.24,41.27,41.23,41.26,37314.0
2025-05-30 15:30:00,41.27,41.27,41.22,41.24,47769.0,41.27,41.27,41.22,41.24,47769.0
2025-05-30 15:35:00,41.25,41.32,41.23,41.29,92609.0,41.25,41.32,41.23,41.29,92609.0
2025-05-30 15:40:00,41.29,41.29,41.18,41.2,63142.0,41.29,41.29,41.18,41.2,63142.0
2025-05-30 15:45:00,41.21,41.23,41.17,41.23,85449.0,41.21,41.23,41.17,41.23,85449.0
2025-05-30 15:50:00,41.23,41.27,41.16,41.19,131355.0,41.23,41.27,41.16,41.19,131355.0
2025-05-30 15:55:00,41.19,41.26,41.1,41.15,452937.0,41.19,41.26,41.1,41.15,452937.0
2025-06-02 09:30:00,42.09,42.12,40.76,40.84,291416.0,42.09,42.12,40.76,40.84,291416.0
2025-06-02 09:35:00,40.84,40.99,40.75,40.96,47739.0,40.84,40.99,40.75,40.96,47739.0
2025-06-02 09:40:00,40.97,41.02,40.9,40.91,21388.0,40.97,41.02,40.9,40.91,21388.0
2025-06-02 09:45:00,40.92,40.92,40.68,40.84,72341.0,40.92,40.92,40.68,40.84,72341.0
2025-06-02 09:50:00,40.84,40.88,40.72,40.85,180447.0,40.84,40.88,40.72,40.85,180447.0
2025-06-02 09:55:00,40.86,40.89,40.78,40.81,83877.0,40.86,40.89,40.78,40.81,83877.0
2025-06-02 10:00:00,40.8,40.81,40.55,40.69,60182.0,40.8,40.81,40.55,40.69,60182.0
2025-06-02 10:05:00,40.68,40.71,40.57,40.57,49697.0,40.68,40.71,40.57,40.57,49697.0
2025-06-02 10:10:00,40.55,40.68,40.55,40.66,48923.0,40.55,40.68,40.55,40.66,48923.0
2025-06-02 10:15:00,40.68,40.8,40.67,40.8,42183.0,40.68,40.8,40.67,40.8,42183.0
2025-06-02 10:20:00,40.8,40.97,40.74,40.8,59609.0,40.8,40.97,40.74,40.8,59609.0
2025-06-02 10:25:00,40.8,40.82,40.71,40.79,149479.0,40.8,40.82,40.71,40.79,149479.0
2025-06-02 10:30:00,40.79,40.8,40.6,40.64,99281.0,40.79,40.8,40.6,40.64,99281.0
2025-06-02 10:35:00,40.64,40.73,40.49,40.52,72201.0,40.64,40.73,40.49,40.52,72201.0
2025-06-02 10:40:00,40.52,40.53,40.36,40.46,28912.0,40.52,40.53,40.36,40.46,28912.0
2025-06-02 10:45:00,40.44,40.58,40.42,40.54,21757.0,40.44,40.58,40.42,40.54,21757.0
2025-06-02 10:50:00,40.52,40.58,40.46,40.54,15589.0,40.52,40.58,40.46,40.54,15589.0
2025-06-02 10:55:00,40.54,40.69,40.54,40.67,25020.0,40.54,40.69,40.54,40.67,25020.0
2025-06-02 11:00:00,40.67,40.75,40.66,40.66,26765.0,40.67,40.75,40.66,40.66,26765.0
2025-06-02 11:05:00,40.65,40.67,40.56,40.6,33565.0,40.65,40.67,40.56,40.6,33565.0
2025-06-02 11:10:00,40.59,40.68,40.58,40.66,29138.0,40.59,40.68,40.58,40.66,29138.0
2025-06-02 11:15:00,40.66,40.74,40.64,40.73,29198.0,40.66,40.74,40.64,40.73,29198.0
2025-06-02 11:20:00,40.72,40.82,40.72,40.78,47505.0,40.72,40.82,40.72,40.78,47505.0
2025-06-02 11:25:00,40.78,40.83,40.73,40.75,36024.0,40.78,40.83,40.73,40.75,36024.0
2025-06-02 11:30:00,40.76,40.87,40.75,40.76,37797.0,40.76,40.87,40.75,40.76,37797.0
2025-06-02 11:35:00,40.75,40.78,40.74,40.75,22853.0,40.75,40.78,40.74,40.75,22853.0
2025-06-02 11:40:00,40.75,40.81,40.74,40.78,21862.0,40.75,40.81,40.74,40.78,21862.0
2025-06-02 11:45:00,40.76,40.84,40.76,40.84,21264.0,40.76,40.84,40.76,40.84,21264.0
2025-06-02 11:50:00,40.85,40.9,40.83,40.84,38095.0,40.85,40.9,40.83,40.84,38095.0
2025-06-02 11:55:00,40.84,40.84,40.76,40.83,26186.0,40.84,40.84,40.76,40.83,26186.0
2025-06-02 12:00:00,40.83,40.84,40.79,40.82,12450.0,40.83,40.84,40.79,40.82,12450.0
2025-06-02 12:05:00,40.83,40.91,40.81,40.91,16567.0,40.83,40.91,40.81,40.91,16567.0
2025-06-02 12:10:00,40.91,40.98,40.9,40.93,20121.0,40.91,40.98,40.9,40.93,20121.0
2025-06-02 12:15:00,40.92,40.93,40.89,40.9,19069.0,40.92,40.93,40.89,40.9,19069.0
2025-06-02 12:20:00,40.9,40.92,40.88,40.9,12495.0,40.9,40.92,40.88,40.9,12495.0
2025-06-02 12:25:00,40.9,40.94,40.88,40.94,16489.0,40.9,40.94,40.88,40.94,16489.0
2025-06-02 12:30:00,40.94,41.04,40.93,41.03,23059.0,40.94,41.04,40.93,41.03,23059.0
2025-06-02 12:35:00,41.03,41.06,41.01,41.04,13672.0,41.03,41.06,41.01,41.04,13672.0
2025-06-02 12:40:00,41.04,41.04,40.97,40.99,15230.0,41.04,41.04,40.97,40.99,15230.0
2025-06-02 12:45:00,40.99,41.01,40.96,40.97,13193.0,40.99,41.01,40.96,40.97,13193.0
2025-06-02 12:50:00,40.98,41.1,40.97,41.09,29675.0,40.98,41.1,40.97,41.09,29675.0
2025-06-02 12:55:00,41.09,41.1,41.04,41.04,10999.0,41.09,41.1,41.04,41.04,10999.0
2025-06-02 13:00:00,41.05,41.1,41.04,41.05,12434.0,41.05,41.1,41.04,41.05,12434.0
2025-06-02 13:05:00,41.06,41.08,41.02,41.08,19104.0,41.06,41.08,41.02,41.08,19104.0
2025-06-02 13:10:00,41.07,41.1,41.04,41.05,16399.0,41.07,41.1,41.04,41.05,16399.0
2025-06-02 13:15:00,41.05,41.09,41.05,41.06,10797.0,41.05,41.09,41.05,41.06,10797.0
2025-06-02 13:20:00,41.04,41.07,41.01,41.07,10233.0,41.04,41.07,41.01,41.07,10233.0
2025-06-02 13:25:00,41.07,41.07,41.01,41.02,13033.0,41.07,41.07,41.01,41.02,13033.0
2025-06-02 13:30:00,41.02,41.04,40.95,41.0,26098.0,41.02,41.04,40.95,41.0,26098.0
2025-06-02 13:35:00,41.0,41.02,40.94,40.95,270084.0,41.0,41.02,40.94,40.95,270084.0
2025-06-02 13:40:00,40.95,40.99,40.89,40.89,16828.0,40.95,40.99,40.89,40.89,16828.0
2025-06-02 13:45:00,40.88,40.92,40.87,40.9,26759.0,40.88,40.92,40.87,40.9,26759.0
2025-06-02 13:50:00,40.89,40.89,40.78,40.79,21282.0,40.89,40.89,40.78,40.79,21282.0
2025-06-02 13:55:00,40.79,40.83,40.75,40.82,18414.0,40.79,40.83,40.75,40.82,18414.0
2025-06-02 14:00:00,40.83,40.87,40.81,40.86,20101.0,40.83,40.87,40.81,40.86,20101.0
2025-06-02 14:05:00,40.86,40.89,40.82,40.84,20340.0,40.86,40.89,40.82,40.84,20340.0
2025-06-02 14:10:00,40.83,40.92,40.83,40.89,53908.0,40.83,40.92,40.83,40.89,53908.0
2025-06-02 14:15:00,40.9,40.96,40.9,40.94,20381.0,40.9,40.96,40.9,40.94,20381.0
2025-06-02 14:20:00,40.93,41.02,40.92,40.95,29040.0,40.93,41.02,40.92,40.95,29040.0
2025-06-02 14:25:00,40.96,40.97,40.93,40.94,24176.0,40.96,40.97,40.93,40.94,24176.0
2025-06-02 14:30:00,40.94,40.98,40.94,40.96,26259.0,40.94,40.98,40.94,40.96,26259.0
2025-06-02 14:35:00,40.95,41.0,40.94,40.99,16908.0,40.95,41.0,40.94,40.99,16908.0
2025-06-02 14:40:00,40.98,41.03,40.97,41.02,25435.0,40.98,41.03,40.97,41.02,25435.0
2025-06-02 14:45:00,41.02,41.02,40.99,41.0,13167.0,41.02,41.02,40.99,41.0,13167.0
2025-06-02 14:50:00,40.99,41.01,40.98,41.01,18017.0,40.99,41.01,40.98,41.01,18017.0
2025-06-02 14:55:00,41.01,41.06,41.0,41.05,17945.0,41.01,41.06,41.0,41.05,17945.0
2025-06-02 15:00:00,41.05,41.1,41.05,41.07,21651.0,41.05,41.1,41.05,41.07,21651.0
2025-06-02 15:05:00,41.06,41.06,41.02,41.02,22129.0,41.06,41.06,41.02,41.02,22129.0
2025-06-02 15:10:00,41.02,41.07,41.02,41.05,26829.0,41.02,41.07,41.02,41.05,26829.0
2025-06-02 15:15:00,41.06,41.07,41.0,41.01,28677.0,41.06,41.07,41.0,41.01,28677.0
2025-06-02 15:20:00,41.02,41.11,41.0,41.1,38284.0,41.02,41.11,41.0,41.1,38284.0
2025-06-02 15:25:00,41.09,41.15,41.08,41.1,42909.0,41.09,41.15,41.08,41.1,42909.0
2025-06-02 15:30:00,41.09,41.1,41.0,41.02,34565.0,41.09,41.1,41.0,41.02,34565.0
2025-06-02 15:35:00,41.02,41.08,41.01,41.07,55500.0,41.02,41.08,41.01,41.07,55500.0
2025-06-02 15:40:00,41.07,41.09,41.03,41.07,56578.0,41.07,41.09,41.03,41.07,56578.0
2025-06-02 15:45:00,41.08,41.09,40.98,40.98,64122.0,41.08,41.09,40.98,40.98,64122.0
2025-06-02 15:50:00,40.99,41.06,40.94,41.0,130882.0,40.99,41.06,40.94,41.0,130882.0
2025-06-02 15:55:00,41.0,41.11,40.99,41.1,327299.0,41.0,41.11,40.99,41.1,327299.0
2025-06-03 09:30:00,40.99,41.17,40.9,41.12,122939.0,40.99,41.17,40.9,41.12,122939.0
2025-06-03 09:35:00,41.16,41.44,41.08,41.39,91407.0,41.16,41.44,41.08,41.39,91407.0
2025-06-03 09:40:00,41.4,41.78,41.39,41.74,135585.0,41.4,41.78,41.39,41.74,135585.0
2025-06-03 09:45:00,41.74,41.88,41.7,41.82,105708.0,41.74,41.88,41.7,41.82,105708.0
2025-06-03 09:50:00,41.84,41.91,41.8,41.86,39050.0,41.84,41.91,41.8,41.86,39050.0
2025-06-03 09:55:00,41.87,41.91,41.56,41.58,51848.0,41.87,41.91,41.56,41.58,51848.0
2025-06-03 10:00:00,41.6,41.9,41.6,41.88,68687.0,41.6,41.9,41.6,41.88,68687.0
2025-06-03 10:05:00,41.89,42.07,41.86,42.05,167507.0,41.89,42.07,41.86,42.05,167507.0
2025-06-03 10:10:00,42.06,42.14,42.02,42.09,113756.0,42.06,42.14,42.02,42.09,113756.0
2025-06-03 10:15:00,42.07,42.14,42.04,42.11,48109.0,42.07,42.14,42.04,42.11,48109.0
2025-06-03 10:20:00,42.11,42.12,41.95,42.11,70081.0,42.11,42.12,41.95,42.11,70081.0
2025-06-03 10:25:00,42.11,42.11,41.98,42.07,51294.0,42.11,42.11,41.98,42.07,51294.0
2025-06-03 10:30:00,42.05,42.1,41.98,42.09,43474.0,42.05,42.1,41.98,42.09,43474.0
2025-06-03 10:35:00,42.08,42.23,42.07,42.19,65316.0,42.08,42.23,42.07,42.19,65316.0
2025-06-03 10:40:00,42.19,42.22,42.08,42.11,19532.0,42.19,42.22,42.08,42.11,19532.0
2025-06-03 10:45:00,42.09,42.18,42.08,42.15,42584.0,42.09,42.18,42.08,42.15,42584.0
2025-06-03 10:50:00,42.15,42.16,42.01,42.07,66900.0,42.15,42.16,42.01,42.07,66900.0
2025-06-03 10:55:00,42.07,42.13,42.03,42.1,35459.0,42.07,42.13,42.03,42.1,35459.0
2025-06-03 11:00:00,42.1,42.27,42.08,42.25,28927.0,42.1,42.27,42.08,42.25,28927.0
2025-06-03 11:05:00,42.25,42.49,42.24,42.43,215192.0,42.25,42.49,42.24,42.43,215192.0
2025-06-03 11:10:00,42.43,42.52,42.33,42.51,70473.0,42.43,42.52,42.33,42.51,70473.0
2025-06-03 11:15:00,42.5,42.57,42.49,42.55,52785.0,42.5,42.57,42.49,42.55,52785.0
2025-06-03 11:20:00,42.55,42.57,42.48,42.53,55597.0,42.55,42.57,42.48,42.53,55597.0
2025-06-03 11:25:00,42.52,42.6,42.49,42.56,89502.0,42.52,42.6,42.49,42.56,89502.0
2025-06-03 11:30:00,42.56,42.58,42.45,42.5,73703.0,42.56,42.58,42.45,42.5,73703.0
2025-06-03 11:35:00,42.51,42.64,42.5,42.64,139151.0,42.51,42.64,42.5,42.64,139151.0
2025-06-03 11:40:00,42.62,42.62,42.53,42.6,62780.0,42.62,42.62,42.53,42.6,62780.0
2025-06-03 11:45:00,42.6,42.73,42.59,42.7,72353.0,42.6,42.73,42.59,42.7,72353.0
2025-06-03 11:50:00,42.71,42.74,42.65,42.72,88905.0,42.71,42.74,42.65,42.72,88905.0
2025-06-03 11:55:00,42.72,42.76,42.64,42.75,76956.0,42.72,42.76,42.64,42.75,76956.0
2025-06-03 12:00:00,42.75,42.77,42.68,42.72,38892.0,42.75,42.77,42.68,42.72,38892.0
2025-06-03 12:05:00,42.71,42.75,42.57,42.61,47060.0,42.71,42.75,42.57,42.61,47060.0
2025-06-03 12:10:00,42.61,42.64,42.59,42.63,36649.0,42.61,42.64,42.59,42.63,36649.0
2025-06-03 12:15:00,42.63,42.65,42.57,42.57,36023.0,42.63,42.65,42.57,42.57,36023.0
2025-06-03 12:20:00,42.57,42.57,42.47,42.55,30079.0,42.57,42.57,42.47,42.55,30079.0
2025-06-03 12:25:00,42.56,42.58,42.54,42.56,25091.0,42.56,42.58,42.54,42.56,25091.0
2025-06-03 12:30:00,42.57,42.58,42.51,42.54,17367.0,42.57,42.58,42.51,42.54,17367.0
2025-06-03 12:35:00,42.54,42.55,42.48,42.5,17753.0,42.54,42.55,42.48,42.5,17753.0
2025-06-03 12:40:00,42.48,42.57,42.47,42.57,49118.0,42.48,42.57,42.47,42.57,49118.0
2025-06-03 12:45:00,42.57,42.77,42.56,42.75,127765.0,42.57,42.77,42.56,42.75,127765.0
2025-06-03 12:50:00,42.78,42.8,42.73,42.73,48380.0,42.78,42.8,42.73,42.73,48380.0
2025-06-03 12:55:00,42.73,42.75,42.69,42.75,26488.0,42.73,42.75,42.69,42.75,26488.0
2025-06-03 13:00:00,42.75,42.8,42.7,42.71,76177.0,42.75,42.8,42.7,42.71,76177.0
2025-06-03 13:05:00,42.71,42.78,42.68,42.72,43898.0,42.71,42.78,42.68,42.72,43898.0
2025-06-03 13:10:00,42.72,42.74,42.66,42.66,27049.0,42.72,42.74,42.66,42.66,27049.0
2025-06-03 13:15:00,42.66,42.68,42.58,42.62,33864.0,42.66,42.68,42.58,42.62,33864.0
2025-06-03 13:20:00,42.62,42.62,42.53,42.54,21010.0,42.62,42.62,42.53,42.54,21010.0
2025-06-03 13:25:00,42.54,42.55,42.44,42.47,20941.0,42.54,42.55,42.44,42.47,20941.0
2025-06-03 13:30:00,42.46,42.48,42.36,42.37,34260.0,42.46,42.48,42.36,42.37,34260.0
2025-06-03 13:35:00,42.36,42.5,42.34,42.49,42063.0,42.36,42.5,42.34,42.49,42063.0
2025-06-03 13:40:00,42.49,42.5,42.4,42.41,19018.0,42.49,42.5,42.4,42.41,19018.0
2025-06-03 13:45:00,42.41,42.48,42.31,42.4,73534.0,42.41,42.48,42.31,42.4,73534.0
2025-06-03 13:50:00,42.4,42.43,42.34,42.36,50253.0,42.4,42.43,42.34,42.36,50253.0
2025-06-03 13:55:00,42.35,42.36,42.27,42.28,18701.0,42.35,42.36,42.27,42.28,18701.0
2025-06-03 14:00:00,42.27,42.31,42.18,42.22,35754.0,42.27,42.31,42.18,42.22,35754.0
2025-06-03 14:05:00,42.23,42.27,42.19,42.25,29929.0,42.23,42.27,42.19,42.25,29929.0
2025-06-03 14:10:00,42.26,42.26,42.18,42.21,21313.0,42.26,42.26,42.18,42.21,21313.0
2025-06-03 14:15:00,42.2,42.29,42.19,42.29,32489.0,42.2,42.29,42.19,42.29,32489.0
2025-06-03 14:20:00,42.29,42.32,42.26,42.27,19923.0,42.29,42.32,42.26,42.27,19923.0
2025-06-03 14:25:00,42.27,42.28,42.24,42.26,15575.0,42.27,42.28,42.24,42.26,15575.0
2025-06-03 14:30:00,42.27,42.3,42.2,42.2,29063.0,42.27,42.3,42.2,42.2,29063.0
2025-06-03 14:35:00,42.2,42.22,42.16,42.19,45115.0,42.2,42.22,42.16,42.19,45115.0
2025-06-03 14:40:00,42.2,42.21,42.13,42.14,43640.0,42.2,42.21,42.13,42.14,43640.0
2025-06-03 14:45:00,42.14,42.19,42.12,42.19,36869.0,42.14,42.19,42.12,42.19,36869.0
2025-06-03 14:50:00,42.19,42.28,42.18,42.24,30423.0,42.19,42.28,42.18,42.24,30423.0
2025-06-03 14:55:00,42.24,42.25,42.15,42.25,47250.0,42.24,42.25,42.15,42.25,47250.0
2025-06-03 15:00:00,42.25,42.33,42.24,42.32,39311.0,42.25,42.33,42.24,42.32,39311.0
2025-06-03 15:05:00,42.32,42.33,42.3,42.32,34018.0,42.32,42.33,42.3,42.32,34018.0
2025-06-03 15:10:00,42.32,42.32,42.26,42.28,46031.0,42.32,42.32,42.26,42.28,46031.0
2025-06-03 15:15:00,42.29,42.32,42.24,42.32,47789.0,42.29,42.32,42.24,42.32,47789.0
2025-06-03 15:20:00,42.32,42.32,42.26,42.27,45343.0,42.32,42.32,42.26,42.27,45343.0
2025-06-03 15:25:00,42.27,42.28,42.24,42.27,86457.0,42.27,42.28,42.24,42.27,86457.0
2025-06-03 15:30:00,42.26,42.29,42.24,42.25,56718.0,42.26,42.29,42.24,42.25,56718.0
2025-06-03 15:35:00,42.25,42.3,42.19,42.28,127919.0,42.25,42.3,42.19,42.28,127919.0
2025-06-03 15:40:00,42.28,42.29,42.24,42.26,52373.0,42.28,42.29,42.24,42.26,52373.0
2025-06-03 15:45:00,42.25,42.26,42.15,42.2,89386.0,42.25,42.26,42.15,42.2,89386.0
2025-06-03 15:50:00,42.19,42.19,42.13,42.17,141053.0,42.19,42.19,42.13,42.17,141053.0
2025-06-03 15:55:00,42.17,42.19,42.12,42.13,397968.0,42.17,42.19,42.12,42.13,397968.0
2025-06-04 09:30:00,41.5,41.88,41.5,41.69,108921.0,41.5,41.88,41.5,41.69,108921.0
2025-06-04 09:35:00,41.69,41.71,41.53,41.55,39570.0,41.69,41.71,41.53,41.55,39570.0
2025-06-04 09:40:00,41.55,41.6,41.41,41.57,47953.0,41.55,41.6,41.41,41.57,47953.0
2025-06-04 09:45:00,41.59,41.67,41.57,41.66,47380.0,41.59,41.67,41.57,41.66,47380.0
2025-06-04 09:50:00,41.66,41.66,41.37,41.37,25021.0,41.66,41.66,41.37,41.37,25021.0
2025-06-04 09:55:00,41.35,41.35,41.13,41.26,51528.0,41.35,41.35,41.13,41.26,51528.0
2025-06-04 10:00:00,41.22,41.22,40.92,40.95,61593.0,41.22,41.22,40.92,40.95,61593.0
2025-06-04 10:05:00,40.95,41.0,40.85,40.98,48812.0,40.95,41.0,40.85,40.98,48812.0
2025-06-04 10:10:00,40.99,41.04,40.91,41.03,54063.0,40.99,41.04,40.91,41.03,54063.0
2025-06-04 10:15:00,41.03,41.18,41.01,41.18,80515.0,41.03,41.18,41.01,41.18,80515.0
2025-06-04 10:20:00,41.17,41.45,41.14,41.44,49800.0,41.17,41.45,41.14,41.44,49800.0
2025-06-04 10:25:00,41.43,41.48,41.37,41.39,31012.0,41.43,41.48,41.37,41.39,31012.0
2025-06-04 10:30:00,41.38,41.48,41.38,41.45,64597.0,41.38,41.48,41.38,41.45,64597.0
2025-06-04 10:35:00,41.44,41.46,41.34,41.43,34846.0,41.44,41.46,41.34,41.43,34846.0
2025-06-04 10:40:00,41.39,41.44,41.33,41.34,39947.0,41.39,41.44,41.33,41.34,39947.0
2025-06-04 10:45:00,41.34,41.45,41.3,41.42,27284.0,41.34,41.45,41.3,41.42,27284.0
2025-06-04 10:50:00,41.42,41.53,41.37,41.51,49240.0,41.42,41.53,41.37,41.51,49240.0
2025-06-04 10:55:00,41.49,41.58,41.49,41.55,20259.0,41.49,41.58,41.49,41.55,20259.0
2025-06-04 11:00:00,41.55,41.64,41.52,41.54,43178.0,41.55,41.64,41.52,41.54,43178.0
2025-06-04 11:05:00,41.52,41.54,41.47,41.48,29101.0,41.52,41.54,41.47,41.48,29101.0
2025-06-04 11:10:00,41.48,41.57,41.46,41.54,25795.0,41.48,41.57,41.46,41.54,25795.0
2025-06-04 11:15:00,41.54,41.6,41.51,41.57,29514.0,41.54,41.6,41.51,41.57,29514.0
2025-06-04 11:20:00,41.56,41.63,41.54,41.62,30682.0,41.56,41.63,41.54,41.62,30682.0
2025-06-04 11:25:00,41.62,41.65,41.61,41.63,23247.0,41.62,41.65,41.61,41.63,23247.0
2025-06-04 11:30:00,41.62,41.69,41.59,41.61,40311.0,41.62,41.69,41.59,41.61,40311.0
2025-06-04 11:35:00,41.61,41.66,41.59,41.61,30367.0,41.61,41.66,41.59,41.61,30367.0
2025-06-04 11:40:00,41.61,41.67,41.55,41.59,29789.0,41.61,41.67,41.55,41.59,29789.0
2025-06-04 11:45:00,41.58,41.66,41.58,41.65,11642.0,41.58,41.66,41.58,41.65,11642.0
2025-06-04 11:50:00,41.65,41.67,41.63,41.63,13453.0,41.65,41.67,41.63,41.63,13453.0
2025-06-04 11:55:00,41.64,41.65,41.58,41.59,12201.0,41.64,41.65,41.58,41.59,12201.0
2025-06-04 12:00:00,41.59,41.67,41.56,41.62,25320.0,41.59,41.67,41.56,41.62,25320.0
2025-06-04 12:05:00,41.62,41.67,41.6,41.66,9195.0,41.62,41.67,41.6,41.66,9195.0
2025-06-04 12:10:00,41.66,41.67,41.59,41.59,7947.0,41.66,41.67,41.59,41.59,7947.0
2025-06-04 12:15:00,41.59,41.61,41.56,41.59,12291.0,41.59,41.61,41.56,41.59,12291.0
2025-06-04 12:20:00,41.59,41.59,41.49,41.52,9869.0,41.59,41.59,41.49,41.52,9869.0
2025-06-04 12:25:00,41.53,41.55,41.51,41.53,8957.0,41.53,41.55,41.51,41.53,8957.0
2025-06-04 12:30:00,41.54,41.61,41.53,41.58,10865.0,41.54,41.61,41.53,41.58,10865.0
2025-06-04 12:35:00,41.57,41.58,41.54,41.56,7692.0,41.57,41.58,41.54,41.56,7692.0
2025-06-04 12:40:00,41.57,41.61,41.57,41.61,11367.0,41.57,41.61,41.57,41.61,11367.0
2025-06-04 12:45:00,41.61,41.63,41.59,41.63,14042.0,41.61,41.63,41.59,41.63,14042.0
2025-06-04 12:50:00,41.63,41.66,41.61,41.66,18400.0,41.63,41.66,41.61,41.66,18400.0
2025-06-04 12:55:00,41.66,41.66,41.61,41.61,8255.0,41.66,41.66,41.61,41.61,8255.0
2025-06-04 13:00:00,41.61,41.67,41.61,41.66,11555.0,41.61,41.67,41.61,41.66,11555.0
2025-06-04 13:05:00,41.67,41.67,41.64,41.66,10057.0,41.67,41.67,41.64,41.66,10057.0
2025-06-04 13:10:00,41.66,41.68,41.63,41.64,11039.0,41.66,41.68,41.63,41.64,11039.0
2025-06-04 13:15:00,41.64,41.71,41.62,41.7,13962.0,41.64,41.71,41.62,41.7,13962.0
2025-06-04 13:20:00,41.7,41.7,41.66,41.68,11673.0,41.7,41.7,41.66,41.68,11673.0
2025-06-04 13:25:00,41.68,41.69,41.64,41.65,9715.0,41.68,41.69,41.64,41.65,9715.0
2025-06-04 13:30:00,41.65,41.67,41.63,41.64,7718.0,41.65,41.67,41.63,41.64,7718.0
2025-06-04 13:35:00,41.65,41.66,41.59,41.59,19737.0,41.65,41.66,41.59,41.59,19737.0
2025-06-04 13:40:00,41.6,41.65,41.58,41.59,26866.0,41.6,41.65,41.58,41.59,26866.0
2025-06-04 13:45:00,41.59,41.64,41.59,41.64,12614.0,41.59,41.64,41.59,41.64,12614.0
2025-06-04 13:50:00,41.64,41.65,41.6,41.63,12099.0,41.64,41.65,41.6,41.63,12099.0
2025-06-04 13:55:00,41.64,41.64,41.58,41.58,12553.0,41.64,41.64,41.58,41.58,12553.0
2025-06-04 14:00:00,41.58,41.63,41.58,41.63,13292.0,41.58,41.63,41.58,41.63,13292.0
2025-06-04 14:05:00,41.62,41.64,41.59,41.61,12973.0,41.62,41.64,41.59,41.61,12973.0
2025-06-04 14:10:00,41.61,41.62,41.58,41.58,13499.0,41.61,41.62,41.58,41.58,13499.0
2025-06-04 14:15:00,41.57,41.66,41.57,41.65,20794.0,41.57,41.66,41.57,41.65,20794.0
2025-06-04 14:20:00,41.63,41.67,41.63,41.64,12638.0,41.63,41.67,41.63,41.64,12638.0
2025-06-04 14:25:00,41.64,41.64,41.55,41.58,16830.0,41.64,41.64,41.55,41.58,16830.0
2025-06-04 14:30:00,41.59,41.6,41.5,41.52,70041.0,41.59,41.6,41.5,41.52,70041.0
2025-06-04 14:35:00,41.52,41.54,41.5,41.53,25120.0,41.52,41.54,41.5,41.53,25120.0
2025-06-04 14:40:00,41.52,41.55,41.5,41.54,18120.0,41.52,41.55,41.5,41.54,18120.0
2025-06-04 14:45:00,41.54,41.55,41.5,41.54,27992.0,41.54,41.55,41.5,41.54,27992.0
2025-06-04 14:50:00,41.53,41.53,41.46,41.46,16565.0,41.53,41.53,41.46,41.46,16565.0
2025-06-04 14:55:00,41.46,41.48,41.44,41.46,31425.0,41.46,41.48,41.44,41.46,31425.0
2025-06-04 15:00:00,41.46,41.49,41.42,41.42,39276.0,41.46,41.49,41.42,41.42,39276.0
2025-06-04 15:05:00,41.42,41.45,41.4,41.44,50787.0,41.42,41.45,41.4,41.44,50787.0
2025-06-04 15:10:00,41.43,41.47,41.41,41.47,29150.0,41.43,41.47,41.41,41.47,29150.0
2025-06-04 15:15:00,41.47,41.55,41.46,41.54,27218.0,41.47,41.55,41.46,41.54,27218.0
2025-06-04 15:20:00,41.54,41.61,41.52,41.57,27989.0,41.54,41.61,41.52,41.57,27989.0
2025-06-04 15:25:00,41.57,41.63,41.56,41.62,48106.0,41.57,41.63,41.56,41.62,48106.0
2025-06-04 15:30:00,41.61,41.61,41.55,41.55,27821.0,41.61,41.61,41.55,41.55,27821.0
2025-06-04 15:35:00,41.55,41.57,41.52,41.55,37538.0,41.55,41.57,41.52,41.55,37538.0
2025-06-04 15:40:00,41.54,41.55,41.48,41.48,46151.0,41.54,41.55,41.48,41.48,46151.0
2025-06-04 15:45:00,41.5,41.5,41.37,41.38,48701.0,41.5,41.5,41.37,41.38,48701.0
2025-06-04 15:50:00,41.37,41.4,41.31,41.33,93441.0,41.37,41.4,41.31,41.33,93441.0
2025-06-04 15:55:00,41.32,41.38,41.31,41.34,300613.0,41.32,41.38,41.31,41.34,300613.0
2025-06-05 09:30:00,41.24,41.27,41.1,41.22,53715.0,41.24,41.27,41.1,41.22,53715.0
2025-06-05 09:35:00,41.2,41.32,41.14,41.15,12896.0,41.2,41.32,41.14,41.15,12896.0
2025-06-05 09:40:00,41.16,41.22,41.12,41.17,18157.0,41.16,41.22,41.12,41.17,18157.0
2025-06-05 09:45:00,41.14,41.17,41.09,41.14,8840.0,41.14,41.17,41.09,41.14,8840.0
2025-06-05 09:50:00,41.14,41.14,41.0,41.06,17702.0,41.14,41.14,41.0,41.06,17702.0
2025-06-05 09:55:00,41.06,41.07,41.0,41.07,31942.0,41.06,41.07,41.0,41.07,31942.0
2025-06-05 10:00:00,41.07,41.12,41.04,41.05,21559.0,41.07,41.12,41.04,41.05,21559.0
2025-06-05 10:05:00,41.04,41.15,40.89,40.9,85929.0,41.04,41.15,40.89,40.9,85929.0
2025-06-05 10:10:00,40.9,41.0,40.9,40.94,11593.0,40.9,41.0,40.9,40.94,11593.0
2025-06-05 10:15:00,40.94,40.96,40.85,40.88,21634.0,40.94,40.96,40.85,40.88,21634.0
2025-06-05 10:20:00,40.89,41.02,40.88,40.97,19948.0,40.89,41.02,40.88,40.97,19948.0
2025-06-05 10:25:00,40.97,41.02,40.96,40.96,30287.0,40.97,41.02,40.96,40.96,30287.0
2025-06-05 10:30:00,40.97,40.99,40.81,40.82,21403.0,40.97,40.99,40.81,40.82,21403.0
2025-06-05 10:35:00,40.82,40.95,40.71,40.95,36889.0,40.82,40.95,40.71,40.95,36889.0
2025-06-05 10:40:00,40.93,41.14,40.91,41.07,20836.0,40.93,41.14,40.91,41.07,20836.0
2025-06-05 10:45:00,41.07,41.2,41.06,41.1,22071.0,41.07,41.2,41.06,41.1,22071.0
2025-06-05 10:50:00,41.11,41.11,40.95,40.99,15127.0,41.11,41.11,40.95,40.99,15127.0
2025-06-05 10:55:00,40.98,40.99,40.93,40.96,19418.0,40.98,40.99,40.93,40.96,19418.0
2025-06-05 11:00:00,40.96,41.06,40.96,41.05,12640.0,40.96,41.06,40.96,41.05,12640.0
2025-06-05 11:05:00,41.05,41.06,40.97,41.05,20669.0,41.05,41.06,40.97,41.05,20669.0
2025-06-05 11:10:00,41.05,41.11,41.05,41.07,11881.0,41.05,41.11,41.05,41.07,11881.0
2025-06-05 11:15:00,41.07,41.13,41.06,41.12,13850.0,41.07,41.13,41.06,41.12,13850.0
2025-06-05 11:20:00,41.12,41.13,41.08,41.08,12748.0,41.12,41.13,41.08,41.08,12748.0
2025-06-05 11:25:00,41.07,41.08,40.97,41.05,20891.0,41.07,41.08,40.97,41.05,20891.0
2025-06-05 11:30:00,41.06,41.08,41.04,41.08,13497.0,41.06,41.08,41.04,41.08,13497.0
2025-06-05 11:35:00,41.08,41.11,41.04,41.11,22007.0,41.08,41.11,41.04,41.11,22007.0
2025-06-05 11:40:00,41.1,41.16,41.07,41.15,22983.0,41.1,41.16,41.07,41.15,22983.0
2025-06-05 11:45:00,41.15,41.15,41.05,41.05,17300.0,41.15,41.15,41.05,41.05,17300.0
2025-06-05 11:50:00,41.06,41.07,40.93,40.95,20435.0,41.06,41.07,40.93,40.95,20435.0
2025-06-05 11:55:00,40.95,40.97,40.91,40.91,14295.0,40.95,40.97,40.91,40.91,14295.0
2025-06-05 12:00:00,40.91,40.95,40.89,40.94,7764.0,40.91,40.95,40.89,40.94,7764.0
2025-06-05 12:05:00,40.95,40.97,40.91,40.94,13403.0,40.95,40.97,40.91,40.94,13403.0
2025-06-05 12:10:00,40.94,40.97,40.88,40.89,22756.0,40.94,40.97,40.88,40.89,22756.0
2025-06-05 12:15:00,40.89,40.95,40.87,40.9,14059.0,40.89,40.95,40.87,40.9,14059.0
2025-06-05 12:20:00,40.9,40.93,40.87,40.88,14620.0,40.9,40.93,40.87,40.88,14620.0
2025-06-05 12:25:00,40.88,40.99,40.87,40.98,13365.0,40.88,40.99,40.87,40.98,13365.0
2025-06-05 12:30:00,40.98,41.01,40.97,40.98,13811.0,40.98,41.01,40.97,40.98,13811.0
2025-06-05 12:35:00,40.98,40.99,40.92,40.93,11004.0,40.98,40.99,40.92,40.93,11004.0
2025-06-05 12:40:00,40.93,40.97,40.91,40.92,13391.0,40.93,40.97,40.91,40.92,13391.0
2025-06-05 12:45:00,40.9,40.9,40.76,40.78,22135.0,40.9,40.9,40.76,40.78,22135.0
2025-06-05 12:50:00,40.77,40.8,40.72,40.77,15471.0,40.77,40.8,40.72,40.77,15471.0
2025-06-05 12:55:00,40.78,40.82,40.75,40.77,16093.0,40.78,40.82,40.75,40.77,16093.0
2025-06-05 13:00:00,40.78,40.81,40.75,40.81,7022.0,40.78,40.81,40.75,40.81,7022.0
2025-06-05 13:05:00,40.8,40.9,40.8,40.89,20238.0,40.8,40.9,40.8,40.89,20238.0
2025-06-05 13:10:00,40.89,40.93,40.88,40.93,8731.0,40.89,40.93,40.88,40.93,8731.0
2025-06-05 13:15:00,40.94,40.96,40.9,40.92,11728.0,40.94,40.96,40.9,40.92,11728.0
2025-06-05 13:20:00,40.93,40.94,40.91,40.92,7932.0,40.93,40.94,40.91,40.92,7932.0
2025-06-05 13:25:00,40.91,40.97,40.9,40.92,20705.0,40.91,40.97,40.9,40.92,20705.0
2025-06-05 13:30:00,40.92,40.97,40.92,40.93,7148.0,40.92,40.97,40.92,40.93,7148.0
2025-06-05 13:35:00,40.93,40.93,40.89,40.91,7400.0,40.93,40.93,40.89,40.91,7400.0
2025-06-05 13:40:00,40.91,40.91,40.85,40.85,8222.0,40.91,40.91,40.85,40.85,8222.0
2025-06-05 13:45:00,40.85,40.88,40.83,40.87,18437.0,40.85,40.88,40.83,40.87,18437.0
2025-06-05 13:50:00,40.86,40.87,40.79,40.8,13963.0,40.86,40.87,40.79,40.8,13963.0
2025-06-05 13:55:00,40.8,40.8,40.73,40.76,11524.0,40.8,40.8,40.73,40.76,11524.0
2025-06-05 14:00:00,40.76,40.8,40.71,40.71,5390.0,40.76,40.8,40.71,40.71,5390.0
2025-06-05 14:05:00,40.71,40.71,40.64,40.65,21631.0,40.71,40.71,40.64,40.65,21631.0
2025-06-05 14:10:00,40.66,40.67,40.61,40.65,30683.0,40.66,40.67,40.61,40.65,30683.0
2025-06-05 14:15:00,40.65,40.65,40.52,40.58,35207.0,40.65,40.65,40.52,40.58,35207.0
2025-06-05 14:20:00,40.58,40.59,40.53,40.58,23846.0,40.58,40.59,40.53,40.58,23846.0
2025-06-05 14:25:00,40.58,40.6,40.55,40.56,20551.0,40.58,40.6,40.55,40.56,20551.0
2025-06-05 14:30:00,40.57,40.58,40.5,40.52,20990.0,40.57,40.58,40.5,40.52,20990.0
2025-06-05 14:35:00,40.53,40.56,40.45,40.52,37643.0,40.53,40.56,40.45,40.52,37643.0
2025-06-05 14:40:00,40.52,40.53,40.46,40.48,32421.0,40.52,40.53,40.46,40.48,32421.0
2025-06-05 14:45:00,40.49,40.52,40.49,40.52,20640.0,40.49,40.52,40.49,40.52,20640.0
2025-06-05 14:50:00,40.52,40.53,40.48,40.48,9096.0,40.52,40.53,40.48,40.48,9096.0
2025-06-05 14:55:00,40.47,40.49,40.46,40.48,21907.0,40.47,40.49,40.46,40.48,21907.0
2025-06-05 15:00:00,40.48,40.5,40.43,40.45,21112.0,40.48,40.5,40.43,40.45,21112.0
2025-06-05 15:05:00,40.45,40.46,40.37,40.38,11411.0,40.45,40.46,40.37,40.38,11411.0
2025-06-05 15:10:00,40.37,40.39,40.28,40.28,29014.0,40.37,40.39,40.28,40.28,29014.0
2025-06-05 15:15:00,40.29,40.31,40.07,40.09,49797.0,40.29,40.31,40.07,40.09,49797.0
2025-06-05 15:20:00,40.1,40.13,40.04,40.1,46493.0,40.1,40.13,40.04,40.1,46493.0
2025-06-05 15:25:00,40.1,40.21,40.09,40.19,50138.0,40.1,40.21,40.09,40.19,50138.0
2025-06-05 15:30:00,40.2,40.25,40.19,40.22,85913.0,40.2,40.25,40.19,40.22,85913.0
2025-06-05 15:35:00,40.23,40.34,40.22,40.32,48830.0,40.23,40.34,40.22,40.32,48830.0
2025-06-05 15:40:00,40.32,40.33,40.25,40.3,53777.0,40.32,40.33,40.25,40.3,53777.0
2025-06-05 15:45:00,40.29,40.34,40.27,40.33,63099.0,40.29,40.34,40.27,40.33,63099.0
2025-06-05 15:50:00,40.33,40.34,40.21,40.24,205165.0,40.33,40.34,40.21,40.24,205165.0
2025-06-05 15:55:00,40.24,40.3,40.22,40.29,430856.0,40.24,40.3,40.22,40.29,430856.0
2025-06-06 09:30:00,40.76,40.76,40.04,40.3,79557.0,40.76,40.76,40.04,40.3,79557.0
2025-06-06 09:35:00,40.33,40.41,40.13,40.2,27646.0,40.33,40.41,40.13,40.2,27646.0
2025-06-06 09:40:00,40.21,40.3,40.21,40.27,8152.0,40.21,40.3,40.21,40.27,8152.0
2025-06-06 09:45:00,40.3,40.36,40.25,40.3,15703.0,40.3,40.36,40.25,40.3,15703.0
2025-06-06 09:50:00,40.32,40.34,40.18,40.29,46438.0,40.32,40.34,40.18,40.29,46438.0
2025-06-06 09:55:00,40.27,40.31,40.22,40.3,34728.0,40.27,40.31,40.22,40.3,34728.0
2025-06-06 10:00:00,40.3,40.38,40.24,40.32,29607.0,40.3,40.38,40.24,40.32,29607.0
2025-06-06 10:05:00,40.32,40.35,40.26,40.26,30829.0,40.32,40.35,40.26,40.26,30829.0
2025-06-06 10:10:00,40.26,40.26,40.13,40.25,23336.0,40.26,40.26,40.13,40.25,23336.0
2025-06-06 10:15:00,40.24,40.31,40.21,40.31,10809.0,40.24,40.31,40.21,40.31,10809.0
2025-06-06 10:20:00,40.3,40.35,40.23,40.26,14135.0,40.3,40.35,40.23,40.26,14135.0
2025-06-06 10:25:00,40.27,40.28,40.21,40.27,13610.0,40.27,40.28,40.21,40.27,13610.0
2025-06-06 10:30:00,40.26,40.28,40.11,40.14,20416.0,40.26,40.28,40.11,40.14,20416.0
2025-06-06 10:35:00,40.15,40.19,40.15,40.19,12485.0,40.15,40.19,40.15,40.19,12485.0
2025-06-06 10:40:00,40.19,40.22,40.13,40.2,52431.0,40.19,40.22,40.13,40.2,52431.0
2025-06-06 10:45:00,40.21,40.29,40.18,40.29,18531.0,40.21,40.29,40.18,40.29,18531.0
2025-06-06 10:50:00,40.28,40.28,40.21,40.24,14418.0,40.28,40.28,40.21,40.24,14418.0
2025-06-06 10:55:00,40.25,40.27,40.21,40.22,79900.0,40.25,40.27,40.21,40.22,79900.0
2025-06-06 11:00:00,40.22,40.34,40.19,40.33,224233.0,40.22,40.34,40.19,40.33,224233.0
2025-06-06 11:05:00,40.33,40.44,40.32,40.34,31539.0,40.33,40.44,40.32,40.34,31539.0
2025-06-06 11:10:00,40.34,40.43,40.32,40.42,208035.0,40.34,40.43,40.32,40.42,208035.0
2025-06-06 11:15:00,40.42,40.42,40.23,40.25,21922.0,40.42,40.42,40.23,40.25,21922.0
2025-06-06 11:20:00,40.25,40.25,40.16,40.18,24003.0,40.25,40.25,40.16,40.18,24003.0
2025-06-06 11:25:00,40.21,40.29,40.2,40.29,18925.0,40.21,40.29,40.2,40.29,18925.0
2025-06-06 11:30:00,40.29,40.3,40.25,40.28,18966.0,40.29,40.3,40.25,40.28,18966.0
2025-06-06 11:35:00,40.27,40.29,40.25,40.26,13006.0,40.27,40.29,40.25,40.26,13006.0
2025-06-06 11:40:00,40.26,40.37,40.24,40.37,43794.0,40.26,40.37,40.24,40.37,43794.0
2025-06-06 11:45:00,40.37,40.46,40.34,40.45,31929.0,40.37,40.46,40.34,40.45,31929.0
2025-06-06 11:50:00,40.44,40.45,40.42,40.43,15795.0,40.44,40.45,40.42,40.43,15795.0
2025-06-06 11:55:00,40.43,40.46,40.41,40.45,17034.0,40.43,40.46,40.41,40.45,17034.0
2025-06-06 12:00:00,40.45,40.49,40.44,40.48,22036.0,40.45,40.49,40.44,40.48,22036.0
2025-06-06 12:05:00,40.48,40.5,40.46,40.5,16199.0,40.48,40.5,40.46,40.5,16199.0
2025-06-06 12:10:00,40.49,40.5,40.47,40.48,16038.0,40.49,40.5,40.47,40.48,16038.0
2025-06-06 12:15:00,40.48,40.48,40.42,40.44,26899.0,40.48,40.48,40.42,40.44,26899.0
2025-06-06 12:20:00,40.43,40.48,40.42,40.47,34430.0,40.43,40.48,40.42,40.47,34430.0
2025-06-06 12:25:00,40.47,40.5,40.47,40.5,18543.0,40.47,40.5,40.47,40.5,18543.0
2025-06-06 12:30:00,40.5,40.54,40.47,40.48,17311.0,40.5,40.54,40.47,40.48,17311.0
2025-06-06 12:35:00,40.47,40.48,40.41,40.43,14850.0,40.47,40.48,40.41,40.43,14850.0
2025-06-06 12:40:00,40.43,40.43,40.3,40.3,40210.0,40.43,40.43,40.3,40.3,40210.0
2025-06-06 12:45:00,40.3,40.31,40.26,40.29,17896.0,40.3,40.31,40.26,40.29,17896.0
2025-06-06 12:50:00,40.28,40.28,40.2,40.21,10350.0,40.28,40.28,40.2,40.21,10350.0
2025-06-06 12:55:00,40.21,40.27,40.15,40.26,68021.0,40.21,40.27,40.15,40.26,68021.0
2025-06-06 13:00:00,40.26,40.28,40.2,40.21,6459.0,40.26,40.28,40.2,40.21,6459.0
2025-06-06 13:05:00,40.21,40.21,40.09,40.11,28293.0,40.21,40.21,40.09,40.11,28293.0
2025-06-06 13:10:00,40.1,40.12,40.05,40.12,16971.0,40.1,40.12,40.05,40.12,16971.0
2025-06-06 13:15:00,40.11,40.16,40.06,40.15,42991.0,40.11,40.16,40.06,40.15,42991.0
2025-06-06 13:20:00,40.17,40.21,40.17,40.2,10666.0,40.17,40.21,40.17,40.2,10666.0
2025-06-06 13:25:00,40.2,40.2,40.14,40.14,12425.0,40.2,40.2,40.14,40.14,12425.0
2025-06-06 13:30:00,40.14,40.18,40.13,40.13,16312.0,40.14,40.18,40.13,40.13,16312.0
2025-06-06 13:35:00,40.14,40.14,40.1,40.11,12913.0,40.14,40.14,40.1,40.11,12913.0
2025-06-06 13:40:00,40.11,40.13,40.08,40.1,11756.0,40.11,40.13,40.08,40.1,11756.0
2025-06-06 13:45:00,40.1,40.12,40.09,40.09,18362.0,40.1,40.12,40.09,40.09,18362.0
2025-06-06 13:50:00,40.09,40.12,40.08,40.09,14030.0,40.09,40.12,40.08,40.09,14030.0
2025-06-06 13:55:00,40.09,40.1,40.06,40.08,10820.0,40.09,40.1,40.06,40.08,10820.0
2025-06-06 14:00:00,40.09,40.13,40.09,40.12,13784.0,40.09,40.13,40.09,40.12,13784.0
2025-06-06 14:05:00,40.13,40.15,40.11,40.12,20835.0,40.13,40.15,40.11,40.12,20835.0
2025-06-06 14:10:00,40.12,40.14,40.09,40.13,19495.0,40.12,40.14,40.09,40.13,19495.0
2025-06-06 14:15:00,40.14,40.16,40.11,40.14,15390.0,40.14,40.16,40.11,40.14,15390.0
2025-06-06 14:20:00,40.15,40.15,40.12,40.14,10899.0,40.15,40.15,40.12,40.14,10899.0
2025-06-06 14:25:00,40.14,40.14,40.07,40.08,10697.0,40.14,40.14,40.07,40.08,10697.0
2025-06-06 14:30:00,40.09,40.15,40.08,40.14,18622.0,40.09,40.15,40.08,40.14,18622.0
2025-06-06 14:35:00,40.14,40.15,40.12,40.13,14014.0,40.14,40.15,40.12,40.13,14014.0
2025-06-06 14:40:00,40.14,40.14,40.1,40.12,23566.0,40.14,40.14,40.1,40.12,23566.0
2025-06-06 14:45:00,40.12,40.14,40.1,40.14,18889.0,40.12,40.14,40.1,40.14,18889.0
2025-06-06 14:50:00,40.14,40.18,40.13,40.17,19722.0,40.14,40.18,40.13,40.17,19722.0
2025-06-06 14:55:00,40.16,40.2,40.16,40.19,28420.0,40.16,40.2,40.16,40.19,28420.0
2025-06-06 15:00:00,40.19,40.22,40.17,40.21,13444.0,40.19,40.22,40.17,40.21,13444.0
2025-06-06 15:05:00,40.21,40.25,40.2,40.22,23998.0,40.21,40.25,40.2,40.22,23998.0
2025-06-06 15:10:00,40.22,40.22,40.19,40.2,12242.0,40.22,40.22,40.19,40.2,12242.0
2025-06-06 15:15:00,40.2,40.21,40.18,40.21,11766.0,40.2,40.21,40.18,40.21,11766.0
2025-06-06 15:20:00,40.2,40.2,40.17,40.19,17138.0,40.2,40.2,40.17,40.19,17138.0
2025-06-06 15:25:00,40.19,40.2,40.15,40.17,20751.0,40.19,40.2,40.15,40.17,20751.0
2025-06-06 15:30:00,40.17,40.23,40.17,40.21,40404.0,40.17,40.23,40.17,40.21,40404.0
2025-06-06 15:35:00,40.22,40.24,40.18,40.19,35952.0,40.22,40.24,40.18,40.19,35952.0
2025-06-06 15:40:00,40.19,40.2,40.17,40.2,32314.0,40.19,40.2,40.17,40.2,32314.0
2025-06-06 15:45:00,40.2,40.21,40.17,40.18,41424.0,40.2,40.21,40.17,40.18,41424.0
2025-06-06 15:50:00,40.18,40.28,40.14,40.25,114866.0,40.18,40.28,40.14,40.25,114866.0
2025-06-06 15:55:00,40.24,40.28,40.2,40.21,311610.0,40.24,40.28,40.2,40.21,311610.0
2025-06-09 09:30:00,40.53,41.05,40.52,41.01,70330.0,40.53,41.05,40.52,41.01,70330.0
2025-06-09 09:35:00,41.01,41.19,40.99,41.16,45816.0,41.01,41.19,40.99,41.16,45816.0
2025-06-09 09:40:00,41.19,41.38,41.13,41.29,53544.0,41.19,41.38,41.13,41.29,53544.0
2025-06-09 09:45:00,41.29,41.34,41.05,41.06,32540.0,41.29,41.34,41.05,41.06,32540.0
2025-06-09 09:50:00,41.05,41.13,40.95,41.05,136741.0,41.05,41.13,40.95,41.05,136741.0
2025-06-09 09:55:00,41.03,41.19,41.02,41.19,26696.0,41.03,41.19,41.02,41.19,26696.0
2025-06-09 10:00:00,41.2,41.34,41.19,41.34,64740.0,41.2,41.34,41.19,41.34,64740.0
2025-06-09 10:05:00,41.35,41.63,41.34,41.59,35537.0,41.35,41.63,41.34,41.59,35537.0
2025-06-09 10:10:00,41.6,41.67,41.41,41.41,30942.0,41.6,41.67,41.41,41.41,30942.0
2025-06-09 10:15:00,41.41,41.47,41.35,41.35,26450.0,41.41,41.47,41.35,41.35,26450.0
2025-06-09 10:20:00,41.37,41.48,41.35,41.44,13966.0,41.37,41.48,41.35,41.44,13966.0
2025-06-09 10:25:00,41.45,41.59,41.37,41.5,62496.0,41.45,41.59,41.37,41.5,62496.0
2025-06-09 10:30:00,41.5,41.58,41.48,41.54,54045.0,41.5,41.58,41.48,41.54,54045.0
2025-06-09 10:35:00,41.54,41.58,41.5,41.53,22140.0,41.54,41.58,41.5,41.53,22140.0
2025-06-09 10:40:00,41.53,41.62,41.51,41.54,31616.0,41.53,41.62,41.51,41.54,31616.0
2025-06-09 10:45:00,41.55,41.56,41.44,41.44,24206.0,41.55,41.56,41.44,41.44,24206.0
2025-06-09 10:50:00,41.44,41.49,41.41,41.41,30458.0,41.44,41.49,41.41,41.41,30458.0
2025-06-09 10:55:00,41.41,41.6,41.38,41.6,66107.0,41.41,41.6,41.38,41.6,66107.0
2025-06-09 11:00:00,41.61,41.63,41.53,41.55,23365.0,41.61,41.63,41.53,41.55,23365.0
2025-06-09 11:05:00,41.56,41.6,41.5,41.52,19786.0,41.56,41.6,41.5,41.52,19786.0
2025-06-09 11:10:00,41.51,41.67,41.51,41.63,21795.0,41.51,41.67,41.51,41.63,21795.0
2025-06-09 11:15:00,41.63,41.68,41.59,41.67,14805.0,41.63,41.68,41.59,41.67,14805.0
2025-06-09 11:20:00,41.66,41.66,41.56,41.57,12046.0,41.66,41.66,41.56,41.57,12046.0
2025-06-09 11:25:00,41.56,41.58,41.54,41.56,18039.0,41.56,41.58,41.54,41.56,18039.0
2025-06-09 11:30:00,41.56,41.63,41.55,41.6,28400.0,41.56,41.63,41.55,41.6,28400.0
2025-06-09 11:35:00,41.59,41.64,41.54,41.55,60607.0,41.59,41.64,41.54,41.55,60607.0
2025-06-09 11:40:00,41.54,41.6,41.54,41.59,16836.0,41.54,41.6,41.54,41.59,16836.0
2025-06-09 11:45:00,41.6,41.64,41.59,41.63,26422.0,41.6,41.64,41.59,41.63,26422.0
2025-06-09 11:50:00,41.63,41.66,41.61,41.66,14995.0,41.63,41.66,41.61,41.66,14995.0
2025-06-09 11:55:00,41.66,41.66,41.59,41.6,17425.0,41.66,41.66,41.59,41.6,17425.0
2025-06-09 12:00:00,41.61,41.67,41.61,41.66,10454.0,41.61,41.67,41.61,41.66,10454.0
2025-06-09 12:05:00,41.66,41.68,41.64,41.68,18766.0,41.66,41.68,41.64,41.68,18766.0
2025-06-09 12:10:00,41.68,41.69,41.63,41.68,14623.0,41.68,41.69,41.63,41.68,14623.0
2025-06-09 12:15:00,41.68,41.68,41.64,41.65,9890.0,41.68,41.68,41.64,41.65,9890.0
2025-06-09 12:20:00,41.66,41.66,41.59,41.62,13138.0,41.66,41.66,41.59,41.62,13138.0
2025-06-09 12:25:00,41.62,41.63,41.56,41.62,14485.0,41.62,41.63,41.56,41.62,14485.0
2025-06-09 12:30:00,41.62,41.71,41.61,41.71,13929.0,41.62,41.71,41.61,41.71,13929.0
2025-06-09 12:35:00,41.71,41.72,41.68,41.72,15648.0,41.71,41.72,41.68,41.72,15648.0
2025-06-09 12:40:00,41.71,41.73,41.69,41.72,14975.0,41.71,41.73,41.69,41.72,14975.0
2025-06-09 12:45:00,41.73,41.75,41.72,41.73,17402.0,41.73,41.75,41.72,41.73,17402.0
2025-06-09 12:50:00,41.73,41.76,41.7,41.72,18066.0,41.73,41.76,41.7,41.72,18066.0
2025-06-09 12:55:00,41.71,41.74,41.69,41.73,10559.0,41.71,41.74,41.69,41.73,10559.0
2025-06-09 13:00:00,41.72,41.76,41.72,41.76,7505.0,41.72,41.76,41.72,41.76,7505.0
2025-06-09 13:05:00,41.75,41.78,41.71,41.72,7338.0,41.75,41.78,41.71,41.72,7338.0
2025-06-09 13:10:00,41.72,41.74,41.71,41.72,15991.0,41.72,41.74,41.71,41.72,15991.0
2025-06-09 13:15:00,41.72,41.73,41.68,41.73,9601.0,41.72,41.73,41.68,41.73,9601.0
2025-06-09 13:20:00,41.73,41.79,41.71,41.79,10366.0,41.73,41.79,41.71,41.79,10366.0
2025-06-09 13:25:00,41.79,41.83,41.79,41.8,25587.0,41.79,41.83,41.79,41.8,25587.0
2025-06-09 13:30:00,41.8,41.83,41.79,41.82,12341.0,41.8,41.83,41.79,41.82,12341.0
2025-06-09 13:35:00,41.83,41.85,41.82,41.84,10079.0,41.83,41.85,41.82,41.84,10079.0
2025-06-09 13:40:00,41.84,41.87,41.82,41.86,31031.0,41.84,41.87,41.82,41.86,31031.0
2025-06-09 13:45:00,41.86,41.88,41.83,41.84,11950.0,41.86,41.88,41.83,41.84,11950.0
2025-06-09 13:50:00,41.84,41.88,41.83,41.86,13711.0,41.84,41.88,41.83,41.86,13711.0
2025-06-09 13:55:00,41.87,41.87,41.82,41.82,11737.0,41.87,41.87,41.82,41.82,11737.0
2025-06-09 14:00:00,41.82,41.86,41.81,41.83,18022.0,41.82,41.86,41.81,41.83,18022.0
2025-06-09 14:05:00,41.83,41.83,41.73,41.76,24923.0,41.83,41.83,41.73,41.76,24923.0
2025-06-09 14:10:00,41.76,41.81,41.75,41.8,9510.0,41.76,41.81,41.75,41.8,9510.0
2025-06-09 14:15:00,41.8,41.84,41.8,41.84,20866.0,41.8,41.84,41.8,41.84,20866.0
2025-06-09 14:20:00,41.84,41.88,41.83,41.84,23104.0,41.84,41.88,41.83,41.84,23104.0
2025-06-09 14:25:00,41.84,41.85,41.81,41.82,24086.0,41.84,41.85,41.81,41.82,24086.0
2025-06-09 14:30:00,41.82,41.85,41.81,41.83,26829.0,41.82,41.85,41.81,41.83,26829.0
2025-06-09 14:35:00,41.84,41.84,41.8,41.8,23048.0,41.84,41.84,41.8,41.8,23048.0
2025-06-09 14:40:00,41.8,41.83,41.78,41.83,13704.0,41.8,41.83,41.78,41.83,13704.0
2025-06-09 14:45:00,41.83,41.85,41.79,41.8,21564.0,41.83,41.85,41.79,41.8,21564.0
2025-06-09 14:50:00,41.8,41.83,41.78,41.83,15597.0,41.8,41.83,41.78,41.83,15597.0
2025-06-09 14:55:00,41.82,41.83,41.78,41.79,26527.0,41.82,41.83,41.78,41.79,26527.0
2025-06-09 15:00:00,41.77,41.81,41.77,41.78,15569.0,41.77,41.81,41.77,41.78,15569.0
2025-06-09 15:05:00,41.79,41.8,41.76,41.78,10983.0,41.79,41.8,41.76,41.78,10983.0
2025-06-09 15:10:00,41.78,41.84,41.78,41.81,27890.0,41.78,41.84,41.78,41.81,27890.0
2025-06-09 15:15:00,41.82,41.88,41.81,41.86,14699.0,41.82,41.88,41.81,41.86,14699.0
2025-06-09 15:20:00,41.86,41.88,41.84,41.86,22616.0,41.86,41.88,41.84,41.86,22616.0
2025-06-09 15:25:00,41.86,41.88,41.84,41.88,27822.0,41.86,41.88,41.84,41.88,27822.0
2025-06-09 15:30:00,41.88,41.93,41.87,41.91,65979.0,41.88,41.93,41.87,41.91,65979.0
2025-06-09 15:35:00,41.92,41.95,41.89,41.9,51773.0,41.92,41.95,41.89,41.9,51773.0
2025-06-09 15:40:00,41.9,41.95,41.87,41.91,93816.0,41.9,41.95,41.87,41.91,93816.0
2025-06-09 15:45:00,41.91,41.92,41.86,41.87,71661.0,41.91,41.92,41.86,41.87,71661.0
2025-06-09 15:50:00,41.87,41.98,41.86,41.91,131147.0,41.87,41.98,41.86,41.91,131147.0
2025-06-09 15:55:00,41.92,41.95,41.86,41.9,515421.0,41.92,41.95,41.86,41.9,515421.0
2025-06-10 09:30:00,42.0,42.2,41.9,42.1,39349.0,42.0,42.2,41.9,42.1,39349.0
2025-06-10 09:35:00,42.09,42.12,41.99,42.03,11736.0,42.09,42.12,41.99,42.03,11736.0
2025-06-10 09:40:00,42.04,42.16,42.04,42.11,13928.0,42.04,42.16,42.04,42.11,13928.0
2025-06-10 09:45:00,42.12,42.14,42.01,42.09,13577.0,42.12,42.14,42.01,42.09,13577.0
2025-06-10 09:50:00,42.1,42.12,42.06,42.06,20126.0,42.1,42.12,42.06,42.06,20126.0
2025-06-10 09:55:00,42.05,42.25,42.05,42.13,8834.0,42.05,42.25,42.05,42.13,8834.0
2025-06-10 10:00:00,42.13,42.2,42.09,42.14,18181.0,42.13,42.2,42.09,42.14,18181.0
2025-06-10 10:05:00,42.14,42.18,42.03,42.05,16117.0,42.14,42.18,42.03,42.05,16117.0
2025-06-10 10:10:00,42.06,42.19,42.06,42.18,22926.0,42.06,42.19,42.06,42.18,22926.0
2025-06-10 10:15:00,42.18,42.2,42.11,42.12,15202.0,42.18,42.2,42.11,42.12,15202.0
2025-06-10 10:20:00,42.12,42.17,42.09,42.17,11671.0,42.12,42.17,42.09,42.17,11671.0
2025-06-10 10:25:00,42.18,42.31,42.17,42.27,30656.0,42.18,42.31,42.17,42.27,30656.0
2025-06-10 10:30:00,42.28,42.34,42.23,42.27,28687.0,42.28,42.34,42.23,42.27,28687.0
2025-06-10 10:35:00,42.28,42.36,42.27,42.3,17702.0,42.28,42.36,42.27,42.3,17702.0
2025-06-10 10:40:00,42.3,42.36,42.28,42.33,13711.0,42.3,42.36,42.28,42.33,13711.0
2025-06-10 10:45:00,42.33,42.37,42.26,42.29,9621.0,42.33,42.37,42.26,42.29,9621.0
2025-06-10 10:50:00,42.27,42.33,42.25,42.29,13449.0,42.27,42.33,42.25,42.29,13449.0
2025-06-10 10:55:00,42.28,42.33,42.26,42.33,10658.0,42.28,42.33,42.26,42.33,10658.0
2025-06-10 11:00:00,42.33,42.39,42.31,42.36,15190.0,42.33,42.39,42.31,42.36,15190.0
2025-06-10 11:05:00,42.35,42.38,42.28,42.28,17670.0,42.35,42.38,42.28,42.28,17670.0
2025-06-10 11:10:00,42.28,42.34,42.27,42.32,14456.0,42.28,42.34,42.27,42.32,14456.0
2025-06-10 11:15:00,42.32,42.33,42.3,42.32,15653.0,42.32,42.33,42.3,42.32,15653.0
2025-06-10 11:20:00,42.32,42.34,42.28,42.32,15603.0,42.32,42.34,42.28,42.32,15603.0
2025-06-10 11:25:00,42.32,42.37,42.31,42.35,25753.0,42.32,42.37,42.31,42.35,25753.0
2025-06-10 11:30:00,42.36,42.38,42.29,42.32,27708.0,42.36,42.38,42.29,42.32,27708.0
2025-06-10 11:35:00,42.33,42.34,42.26,42.31,24887.0,42.33,42.34,42.26,42.31,24887.0
2025-06-10 11:40:00,42.31,42.34,42.28,42.32,18836.0,42.31,42.34,42.28,42.32,18836.0
2025-06-10 11:45:00,42.33,42.42,42.31,42.39,27592.0,42.33,42.42,42.31,42.39,27592.0
2025-06-10 11:50:00,42.4,42.43,42.38,42.43,19235.0,42.4,42.43,42.38,42.43,19235.0
2025-06-10 11:55:00,42.43,42.48,42.42,42.45,23400.0,42.43,42.48,42.42,42.45,23400.0
2025-06-10 12:00:00,42.46,42.56,42.46,42.52,30091.0,42.46,42.56,42.46,42.52,30091.0
2025-06-10 12:05:00,42.52,42.52,42.46,42.48,12975.0,42.52,42.52,42.46,42.48,12975.0
2025-06-10 12:10:00,42.48,42.51,42.47,42.48,14814.0,42.48,42.51,42.47,42.48,14814.0
2025-06-10 12:15:00,42.48,42.5,42.46,42.49,6588.0,42.48,42.5,42.46,42.49,6588.0
2025-06-10 12:20:00,42.48,42.49,42.43,42.45,9410.0,42.48,42.49,42.43,42.45,9410.0
2025-06-10 12:25:00,42.45,42.45,42.41,42.45,10940.0,42.45,42.45,42.41,42.45,10940.0
2025-06-10 12:30:00,42.45,42.49,42.44,42.48,12378.0,42.45,42.49,42.44,42.48,12378.0
2025-06-10 12:35:00,42.48,42.52,42.47,42.51,10992.0,42.48,42.52,42.47,42.51,10992.0
2025-06-10 12:40:00,42.51,42.51,42.47,42.48,7720.0,42.51,42.51,42.47,42.48,7720.0
2025-06-10 12:45:00,42.5,42.53,42.49,42.51,13979.0,42.5,42.53,42.49,42.51,13979.0
2025-06-10 12:50:00,42.51,42.54,42.49,42.49,10257.0,42.51,42.54,42.49,42.49,10257.0
2025-06-10 12:55:00,42.5,42.53,42.48,42.5,9730.0,42.5,42.53,42.48,42.5,9730.0
2025-06-10 13:00:00,42.49,42.49,42.44,42.45,8996.0,42.49,42.49,42.44,42.45,8996.0
2025-06-10 13:05:00,42.44,42.56,42.44,42.55,27340.0,42.44,42.56,42.44,42.55,27340.0
2025-06-10 13:10:00,42.55,42.6,42.55,42.59,18835.0,42.55,42.6,42.55,42.59,18835.0
2025-06-10 13:15:00,42.59,42.6,42.53,42.54,16243.0,42.59,42.6,42.53,42.54,16243.0
2025-06-10 13:20:00,42.54,42.59,42.54,42.54,18972.0,42.54,42.59,42.54,42.54,18972.0
2025-06-10 13:25:00,42.54,42.55,42.51,42.51,8477.0,42.54,42.55,42.51,42.51,8477.0
2025-06-10 13:30:00,42.51,42.55,42.5,42.54,20290.0,42.51,42.55,42.5,42.54,20290.0
2025-06-10 13:35:00,42.54,42.56,42.54,42.55,7208.0,42.54,42.56,42.54,42.55,7208.0
2025-06-10 13:40:00,42.54,42.57,42.53,42.55,13902.0,42.54,42.57,42.53,42.55,13902.0
2025-06-10 13:45:00,42.54,42.55,42.53,42.55,5557.0,42.54,42.55,42.53,42.55,5557.0
2025-06-10 13:50:00,42.56,42.57,42.51,42.52,7276.0,42.56,42.57,42.51,42.52,7276.0
2025-06-10 13:55:00,42.51,42.52,42.46,42.48,5764.0,42.51,42.52,42.46,42.48,5764.0
2025-06-10 14:00:00,42.46,42.47,42.4,42.44,14825.0,42.46,42.47,42.4,42.44,14825.0
2025-06-10 14:05:00,42.43,42.43,42.38,42.41,14933.0,42.43,42.43,42.38,42.41,14933.0
2025-06-10 14:10:00,42.41,42.42,42.4,42.41,4596.0,42.41,42.42,42.4,42.41,4596.0
2025-06-10 14:15:00,42.41,42.44,42.39,42.39,17732.0,42.41,42.44,42.39,42.39,17732.0
2025-06-10 14:20:00,42.38,42.38,42.33,42.34,8114.0,42.38,42.38,42.33,42.34,8114.0
2025-06-10 14:25:00,42.35,42.35,42.3,42.32,11407.0,42.35,42.35,42.3,42.32,11407.0
2025-06-10 14:30:00,42.33,42.35,42.31,42.34,12615.0,42.33,42.35,42.31,42.34,12615.0
2025-06-10 14:35:00,42.34,42.35,42.31,42.34,11689.0,42.34,42.35,42.31,42.34,11689.0
2025-06-10 14:40:00,42.34,42.35,42.3,42.3,7388.0,42.34,42.35,42.3,42.3,7388.0
2025-06-10 14:45:00,42.31,42.32,42.29,42.32,8665.0,42.31,42.32,42.29,42.32,8665.0
2025-06-10 14:50:00,42.31,42.34,42.29,42.33,29599.0,42.31,42.34,42.29,42.33,29599.0
2025-06-10 14:55:00,42.34,42.41,42.33,42.37,20010.0,42.34,42.41,42.33,42.37,20010.0
2025-06-10 15:00:00,42.37,42.42,42.36,42.42,13428.0,42.37,42.42,42.36,42.42,13428.0
2025-06-10 15:05:00,42.41,42.49,42.41,42.48,27699.0,42.41,42.49,42.41,42.48,27699.0
2025-06-10 15:10:00,42.49,42.49,42.44,42.48,33936.0,42.49,42.49,42.44,42.48,33936.0
2025-06-10 15:15:00,42.49,42.52,42.47,42.49,25235.0,42.49,42.52,42.47,42.49,25235.0
2025-06-10 15:20:00,42.48,42.54,42.47,42.53,20039.0,42.48,42.54,42.47,42.53,20039.0
2025-06-10 15:25:00,42.52,42.56,42.51,42.52,27291.0,42.52,42.56,42.51,42.52,27291.0
2025-06-10 15:30:00,42.53,42.59,42.52,42.57,42101.0,42.53,42.59,42.52,42.57,42101.0
2025-06-10 15:35:00,42.57,42.59,42.55,42.57,30048.0,42.57,42.59,42.55,42.57,30048.0
2025-06-10 15:40:00,42.57,42.57,42.47,42.48,58144.0,42.57,42.57,42.47,42.48,58144.0
2025-06-10 15:45:00,42.47,42.53,42.45,42.46,70248.0,42.47,42.53,42.45,42.46,70248.0
2025-06-10 15:50:00,42.46,42.5,42.44,42.48,71229.0,42.46,42.5,42.44,42.48,71229.0
2025-06-10 15:55:00,42.49,42.53,42.47,42.49,294402.0,42.49,42.53,42.47,42.49,294402.0
2025-06-11 09:30:00,42.99,42.99,42.57,42.75,94789.0,42.99,42.99,42.57,42.75,94789.0
2025-06-11 09:35:00,42.75,42.75,42.35,42.38,27664.0,42.75,42.75,42.35,42.38,27664.0
2025-06-11 09:40:00,42.36,42.42,42.3,42.38,17461.0,42.36,42.42,42.3,42.38,17461.0
2025-06-11 09:45:00,42.4,42.44,42.08,42.11,50476.0,42.4,42.44,42.08,42.11,50476.0
2025-06-11 09:50:00,42.13,42.14,41.93,41.96,20517.0,42.13,42.14,41.93,41.96,20517.0
2025-06-11 09:55:00,41.93,42.03,41.85,42.03,52941.0,41.93,42.03,41.85,42.03,52941.0
2025-06-11 10:00:00,42.04,42.18,41.96,42.08,31230.0,42.04,42.18,41.96,42.08,31230.0
2025-06-11 10:05:00,42.13,42.23,42.05,42.23,13947.0,42.13,42.23,42.05,42.23,13947.0
2025-06-11 10:10:00,42.24,42.26,42.1,42.14,20137.0,42.24,42.26,42.1,42.14,20137.0
2025-06-11 10:15:00,42.15,42.21,42.11,42.17,11373.0,42.15,42.21,42.11,42.17,11373.0
2025-06-11 10:20:00,42.18,42.25,42.1,42.15,12776.0,42.18,42.25,42.1,42.15,12776.0
2025-06-11 10:25:00,42.14,42.16,42.07,42.14,12829.0,42.14,42.16,42.07,42.14,12829.0
2025-06-11 10:30:00,42.14,42.16,41.99,42.04,13247.0,42.14,42.16,41.99,42.04,13247.0
2025-06-11 10:35:00,42.04,42.11,42.03,42.07,12456.0,42.04,42.11,42.03,42.07,12456.0
2025-06-11 10:40:00,42.08,42.1,41.99,42.1,12021.0,42.08,42.1,41.99,42.1,12021.0
2025-06-11 10:45:00,42.1,42.1,42.04,42.05,9486.0,42.1,42.1,42.04,42.05,9486.0
2025-06-11 10:50:00,42.05,42.09,42.01,42.05,14917.0,42.05,42.09,42.01,42.05,14917.0
2025-06-11 10:55:00,42.05,42.07,41.91,41.94,27272.0,42.05,42.07,41.91,41.94,27272.0
2025-06-11 11:00:00,41.94,42.01,41.93,42.0,16473.0,41.94,42.01,41.93,42.0,16473.0
2025-06-11 11:05:00,42.0,42.02,41.9,41.91,11087.0,42.0,42.02,41.9,41.91,11087.0
2025-06-11 11:10:00,41.9,41.98,41.9,41.92,11243.0,41.9,41.98,41.9,41.92,11243.0
2025-06-11 11:15:00,41.93,41.97,41.92,41.97,8250.0,41.93,41.97,41.92,41.97,8250.0
2025-06-11 11:20:00,41.97,42.01,41.92,42.0,12728.0,41.97,42.01,41.92,42.0,12728.0
2025-06-11 11:25:00,41.98,41.99,41.93,41.94,11592.0,41.98,41.99,41.93,41.94,11592.0
2025-06-11 11:30:00,41.94,41.98,41.91,41.91,10318.0,41.94,41.98,41.91,41.91,10318.0
2025-06-11 11:35:00,41.91,41.96,41.82,41.83,26056.0,41.91,41.96,41.82,41.83,26056.0
2025-06-11 11:40:00,41.82,41.85,41.71,41.74,21239.0,41.82,41.85,41.71,41.74,21239.0
2025-06-11 11:45:00,41.73,41.79,41.72,41.75,15741.0,41.73,41.79,41.72,41.75,15741.0
2025-06-11 11:50:00,41.76,41.8,41.75,41.78,15217.0,41.76,41.8,41.75,41.78,15217.0
2025-06-11 11:55:00,41.76,41.78,41.74,41.77,9494.0,41.76,41.78,41.74,41.77,9494.0
2025-06-11 12:00:00,41.76,41.8,41.71,41.71,17398.0,41.76,41.8,41.71,41.71,17398.0
2025-06-11 12:05:00,41.72,41.77,41.6,41.68,26409.0,41.72,41.77,41.6,41.68,26409.0
2025-06-11 12:10:00,41.68,41.72,41.65,41.68,6026.0,41.68,41.72,41.65,41.68,6026.0
2025-06-11 12:15:00,41.68,41.72,41.65,41.65,6711.0,41.68,41.72,41.65,41.65,6711.0
2025-06-11 12:20:00,41.65,41.71,41.63,41.7,9001.0,41.65,41.71,41.63,41.7,9001.0
2025-06-11 12:25:00,41.71,41.71,41.67,41.71,12952.0,41.71,41.71,41.67,41.71,12952.0
2025-06-11 12:30:00,41.72,41.72,41.65,41.67,9255.0,41.72,41.72,41.65,41.67,9255.0
2025-06-11 12:35:00,41.68,41.68,41.62,41.63,15432.0,41.68,41.68,41.62,41.63,15432.0
2025-06-11 12:40:00,41.65,41.67,41.63,41.66,8583.0,41.65,41.67,41.63,41.66,8583.0
2025-06-11 12:45:00,41.66,41.72,41.65,41.69,10905.0,41.66,41.72,41.65,41.69,10905.0
2025-06-11 12:50:00,41.67,41.69,41.63,41.66,7625.0,41.67,41.69,41.63,41.66,7625.0
2025-06-11 12:55:00,41.67,41.7,41.65,41.7,6548.0,41.67,41.7,41.65,41.7,6548.0
2025-06-11 13:00:00,41.7,41.76,41.68,41.76,7741.0,41.7,41.76,41.68,41.76,7741.0
2025-06-11 13:05:00,41.75,41.76,41.72,41.75,5192.0,41.75,41.76,41.72,41.75,5192.0
2025-06-11 13:10:00,41.75,41.79,41.74,41.76,12753.0,41.75,41.79,41.74,41.76,12753.0
2025-06-11 13:15:00,41.75,41.79,41.74,41.78,15342.0,41.75,41.79,41.74,41.78,15342.0
2025-06-11 13:20:00,41.79,41.79,41.76,41.77,13536.0,41.79,41.79,41.76,41.77,13536.0
2025-06-11 13:25:00,41.77,41.82,41.76,41.79,37920.0,41.77,41.82,41.76,41.79,37920.0
2025-06-11 13:30:00,41.8,41.82,41.78,41.78,6251.0,41.8,41.82,41.78,41.78,6251.0
2025-06-11 13:35:00,41.79,41.82,41.78,41.8,11884.0,41.79,41.82,41.78,41.8,11884.0
2025-06-11 13:40:00,41.8,41.8,41.72,41.77,14383.0,41.8,41.8,41.72,41.77,14383.0
2025-06-11 13:45:00,41.77,41.77,41.71,41.73,26294.0,41.77,41.77,41.71,41.73,26294.0
2025-06-11 13:50:00,41.73,41.77,41.72,41.73,15688.0,41.73,41.77,41.72,41.73,15688.0
2025-06-11 13:55:00,41.74,41.76,41.69,41.7,30075.0,41.74,41.76,41.69,41.7,30075.0
2025-06-11 14:00:00,41.7,41.77,41.65,41.67,12139.0,41.7,41.77,41.65,41.67,12139.0
2025-06-11 14:05:00,41.66,41.72,41.65,41.69,12276.0,41.66,41.72,41.65,41.69,12276.0
2025-06-11 14:10:00,41.67,41.7,41.63,41.64,9885.0,41.67,41.7,41.63,41.64,9885.0
2025-06-11 14:15:00,41.64,41.67,41.57,41.64,10178.0,41.64,41.67,41.57,41.64,10178.0
2025-06-11 14:20:00,41.67,41.8,41.67,41.79,21423.0,41.67,41.8,41.67,41.79,21423.0
2025-06-11 14:25:00,41.79,41.8,41.74,41.74,7647.0,41.79,41.8,41.74,41.74,7647.0
2025-06-11 14:30:00,41.74,41.89,41.71,41.88,21078.0,41.74,41.89,41.71,41.88,21078.0
2025-06-11 14:35:00,41.86,41.92,41.84,41.89,16572.0,41.86,41.92,41.84,41.89,16572.0
2025-06-11 14:40:00,41.88,41.91,41.86,41.9,7705.0,41.88,41.91,41.86,41.9,7705.0
2025-06-11 14:45:00,41.9,41.95,41.88,41.94,12004.0,41.9,41.95,41.88,41.94,12004.0
2025-06-11 14:50:00,41.94,41.95,41.91,41.91,9516.0,41.94,41.95,41.91,41.91,9516.0
2025-06-11 14:55:00,41.9,41.9,41.83,41.84,10480.0,41.9,41.9,41.83,41.84,10480.0
2025-06-11 15:00:00,41.85,41.88,41.83,41.84,8880.0,41.85,41.88,41.83,41.84,8880.0
2025-06-11 15:05:00,41.84,41.88,41.81,41.86,15024.0,41.84,41.88,41.81,41.86,15024.0
2025-06-11 15:10:00,41.87,41.96,41.87,41.96,24362.0,41.87,41.96,41.87,41.96,24362.0
2025-06-11 15:15:00,41.96,41.96,41.82,41.83,21921.0,41.96,41.96,41.82,41.83,21921.0
2025-06-11 15:20:00,41.84,41.93,41.83,41.9,20147.0,41.84,41.93,41.83,41.9,20147.0
2025-06-11 15:25:00,41.9,41.93,41.85,41.86,21555.0,41.9,41.93,41.85,41.86,21555.0
2025-06-11 15:30:00,41.86,41.87,41.79,41.79,20352.0,41.86,41.87,41.79,41.79,20352.0
2025-06-11 15:35:00,41.79,41.88,41.78,41.88,29672.0,41.79,41.88,41.78,41.88,29672.0
2025-06-11 15:40:00,41.86,41.9,41.84,41.89,22639.0,41.86,41.9,41.84,41.89,22639.0
2025-06-11 15:45:00,41.89,41.9,41.81,41.83,46765.0,41.89,41.9,41.81,41.83,46765.0
2025-06-11 15:50:00,41.83,41.93,41.82,41.89,54573.0,41.83,41.93,41.82,41.89,54573.0
2025-06-11 15:55:00,41.89,41.93,41.81,41.83,236989.0,41.89,41.93,41.81,41.83,236989.0
2025-06-12 09:30:00,41.52,41.59,40.91,41.02,122966.0,41.52,41.59,40.91,41.02,122966.0
2025-06-12 09:35:00,41.02,41.4,41.01,41.29,17883.0,41.02,41.4,41.01,41.29,17883.0
2025-06-12 09:40:00,41.32,41.47,41.28,41.41,12569.0,41.32,41.47,41.28,41.41,12569.0
2025-06-12 09:45:00,41.46,41.5,41.37,41.5,6128.0,41.46,41.5,41.37,41.5,6128.0
2025-06-12 09:50:00,41.48,41.58,41.48,41.58,13910.0,41.48,41.58,41.48,41.58,13910.0
2025-06-12 09:55:00,41.58,41.58,41.51,41.51,16996.0,41.58,41.58,41.51,41.51,16996.0
2025-06-12 10:00:00,41.52,41.72,41.52,41.72,15635.0,41.52,41.72,41.52,41.72,15635.0
2025-06-12 10:05:00,41.72,41.79,41.67,41.69,15417.0,41.72,41.79,41.67,41.69,15417.0
2025-06-12 10:10:00,41.7,41.79,41.67,41.78,13490.0,41.7,41.79,41.67,41.78,13490.0
2025-06-12 10:15:00,41.75,41.8,41.71,41.73,18843.0,41.75,41.8,41.71,41.73,18843.0
2025-06-12 10:20:00,41.73,41.78,41.68,41.78,12371.0,41.73,41.78,41.68,41.78,12371.0
2025-06-12 10:25:00,41.77,41.82,41.76,41.76,11832.0,41.77,41.82,41.76,41.76,11832.0
2025-06-12 10:30:00,41.77,41.79,41.73,41.78,8997.0,41.77,41.79,41.73,41.78,8997.0
2025-06-12 10:35:00,41.77,41.8,41.76,41.77,9136.0,41.77,41.8,41.76,41.77,9136.0
2025-06-12 10:40:00,41.77,41.79,41.74,41.77,14451.0,41.77,41.79,41.74,41.77,14451.0
2025-06-12 10:45:00,41.77,41.84,41.77,41.78,15692.0,41.77,41.84,41.77,41.78,15692.0
2025-06-12 10:50:00,41.78,41.79,41.71,41.72,8588.0,41.78,41.79,41.71,41.72,8588.0
2025-06-12 10:55:00,41.72,41.74,41.65,41.67,21930.0,41.72,41.74,41.65,41.67,21930.0
2025-06-12 11:00:00,41.67,41.72,41.64,41.66,18724.0,41.67,41.72,41.64,41.66,18724.0
2025-06-12 11:05:00,41.64,41.67,41.56,41.6,18944.0,41.64,41.67,41.56,41.6,18944.0
2025-06-12 11:10:00,41.58,41.63,41.55,41.61,20745.0,41.58,41.63,41.55,41.61,20745.0
2025-06-12 11:15:00,41.61,41.63,41.49,41.49,10724.0,41.61,41.63,41.49,41.49,10724.0
2025-06-12 11:20:00,41.5,41.54,41.41,41.41,16046.0,41.5,41.54,41.41,41.41,16046.0
2025-06-12 11:25:00,41.4,41.42,41.35,41.41,16992.0,41.4,41.42,41.35,41.41,16992.0
2025-06-12 11:30:00,41.4,41.43,41.36,41.39,8448.0,41.4,41.43,41.36,41.39,8448.0
2025-06-12 11:35:00,41.39,41.4,41.33,41.34,11461.0,41.39,41.4,41.33,41.34,11461.0
2025-06-12 11:40:00,41.33,41.37,41.33,41.35,8625.0,41.33,41.37,41.33,41.35,8625.0
2025-06-12 11:45:00,41.35,41.36,41.3,41.36,11627.0,41.35,41.36,41.3,41.36,11627.0
2025-06-12 11:50:00,41.35,41.37,41.33,41.36,6961.0,41.35,41.37,41.33,41.36,6961.0
2025-06-12 11:55:00,41.36,41.42,41.35,41.39,12106.0,41.36,41.42,41.35,41.39,12106.0
2025-06-12 12:00:00,41.39,41.46,41.35,41.36,7762.0,41.39,41.46,41.35,41.36,7762.0
2025-06-12 12:05:00,41.36,41.43,41.35,41.4,9200.0,41.36,41.43,41.35,41.4,9200.0
2025-06-12 12:10:00,41.39,41.46,41.39,41.41,7708.0,41.39,41.46,41.39,41.41,7708.0
2025-06-12 12:15:00,41.43,41.44,41.38,41.44,18744.0,41.43,41.44,41.38,41.44,18744.0
2025-06-12 12:20:00,41.45,41.45,41.38,41.4,9699.0,41.45,41.45,41.38,41.4,9699.0
2025-06-12 12:25:00,41.41,41.48,41.41,41.48,9887.0,41.41,41.48,41.41,41.48,9887.0
2025-06-12 12:30:00,41.47,41.47,41.39,41.46,11726.0,41.47,41.47,41.39,41.46,11726.0
2025-06-12 12:35:00,41.46,41.51,41.46,41.51,3378.0,41.46,41.51,41.46,41.51,3378.0
2025-06-12 12:40:00,41.51,41.52,41.47,41.48,7675.0,41.51,41.52,41.47,41.48,7675.0
2025-06-12 12:45:00,41.49,41.52,41.44,41.46,15837.0,41.49,41.52,41.44,41.46,15837.0
2025-06-12 12:50:00,41.46,41.49,41.46,41.46,9498.0,41.46,41.49,41.46,41.46,9498.0
2025-06-12 12:55:00,41.45,41.52,41.45,41.47,25243.0,41.45,41.52,41.45,41.47,25243.0
2025-06-12 13:00:00,41.48,41.58,41.47,41.54,21487.0,41.48,41.58,41.47,41.54,21487.0
2025-06-12 13:05:00,41.54,41.56,41.54,41.54,9734.0,41.54,41.56,41.54,41.54,9734.0
2025-06-12 13:10:00,41.54,41.56,41.52,41.54,4098.0,41.54,41.56,41.52,41.54,4098.0
2025-06-12 13:15:00,41.54,41.56,41.52,41.53,10568.0,41.54,41.56,41.52,41.53,10568.0
2025-06-12 13:20:00,41.53,41.53,41.49,41.51,5401.0,41.53,41.53,41.49,41.51,5401.0
2025-06-12 13:25:00,41.51,41.52,41.48,41.51,6443.0,41.51,41.52,41.48,41.51,6443.0
2025-06-12 13:30:00,41.51,41.56,41.5,41.54,12930.0,41.51,41.56,41.5,41.54,12930.0
2025-06-12 13:35:00,41.54,41.55,41.52,41.53,5792.0,41.54,41.55,41.52,41.53,5792.0
2025-06-12 13:40:00,41.52,41.55,41.52,41.53,8761.0,41.52,41.55,41.52,41.53,8761.0
2025-06-12 13:45:00,41.54,41.58,41.53,41.56,9616.0,41.54,41.58,41.53,41.56,9616.0
2025-06-12 13:50:00,41.56,41.64,41.56,41.64,8241.0,41.56,41.64,41.56,41.64,8241.0
2025-06-12 13:55:00,41.63,41.65,41.61,41.63,11389.0,41.63,41.65,41.61,41.63,11389.0
2025-06-12 14:00:00,41.64,41.66,41.62,41.66,8386.0,41.64,41.66,41.62,41.66,8386.0
2025-06-12 14:05:00,41.66,41.68,41.64,41.67,9067.0,41.66,41.68,41.64,41.67,9067.0
2025-06-12 14:10:00,41.67,41.7,41.66,41.66,13338.0,41.67,41.7,41.66,41.66,13338.0
2025-06-12 14:15:00,41.65,41.68,41.64,41.66,18567.0,41.65,41.68,41.64,41.66,18567.0
2025-06-12 14:20:00,41.66,41.72,41.65,41.69,42428.0,41.66,41.72,41.65,41.69,42428.0
2025-06-12 14:25:00,41.7,41.74,41.7,41.73,17863.0,41.7,41.74,41.7,41.73,17863.0
2025-06-12 14:30:00,41.73,41.74,41.69,41.73,10280.0,41.73,41.74,41.69,41.73,10280.0
2025-06-12 14:35:00,41.74,41.77,41.72,41.76,13313.0,41.74,41.77,41.72,41.76,13313.0
2025-06-12 14:40:00,41.77,41.78,41.74,41.75,12231.0,41.77,41.78,41.74,41.75,12231.0
2025-06-12 14:45:00,41.76,41.81,41.74,41.8,9720.0,41.76,41.81,41.74,41.8,9720.0
2025-06-12 14:50:00,41.8,41.84,41.78,41.83,10667.0,41.8,41.84,41.78,41.83,10667.0
2025-06-12 14:55:00,41.84,41.86,41.82,41.86,12330.0,41.84,41.86,41.82,41.86,12330.0
2025-06-12 15:00:00,41.86,41.87,41.84,41.86,34144.0,41.86,41.87,41.84,41.86,34144.0
2025-06-12 15:05:00,41.86,41.87,41.81,41.85,21161.0,41.86,41.87,41.81,41.85,21161.0
2025-06-12 15:10:00,41.86,41.86,41.8,41.81,30976.0,41.86,41.86,41.8,41.81,30976.0
2025-06-12 15:15:00,41.81,41.85,41.8,41.84,30956.0,41.81,41.85,41.8,41.84,30956.0
2025-06-12 15:20:00,41.84,41.85,41.82,41.84,32332.0,41.84,41.85,41.82,41.84,32332.0
2025-06-12 15:25:00,41.84,41.88,41.83,41.86,78342.0,41.84,41.88,41.83,41.86,78342.0
2025-06-12 15:30:00,41.86,41.88,41.83,41.87,41448.0,41.86,41.88,41.83,41.87,41448.0
2025-06-12 15:35:00,41.87,41.93,41.86,41.89,33143.0,41.87,41.93,41.86,41.89,33143.0
2025-06-12 15:40:00,41.89,41.89,41.79,41.79,89220.0,41.89,41.89,41.79,41.79,89220.0
2025-06-12 15:45:00,41.8,41.82,41.77,41.78,76203.0,41.8,41.82,41.77,41.78,76203.0
2025-06-12 15:50:00,41.79,41.87,41.77,41.87,72721.0,41.79,41.87,41.77,41.87,72721.0
2025-06-12 15:55:00,41.87,41.95,41.84,41.92,319057.0,41.87,41.95,41.84,41.92,319057.0
2025-06-13 09:30:00,41.25,41.62,41.25,41.59,94460.0,41.25,41.62,41.25,41.59,94460.0
2025-06-13 09:35:00,41.54,41.61,41.36,41.4,66322.0,41.54,41.61,41.36,41.4,66322.0
2025-06-13 09:40:00,41.41,41.45,41.33,41.37,5062.0,41.41,41.45,41.33,41.37,5062.0
2025-06-13 09:45:00,41.36,41.37,41.14,41.19,36164.0,41.36,41.37,41.14,41.19,36164.0
2025-06-13 09:50:00,41.19,41.2,41.0,41.04,39507.0,41.19,41.2,41.0,41.04,39507.0
2025-06-13 09:55:00,41.07,41.13,40.97,40.99,29950.0,41.07,41.13,40.97,40.99,29950.0
2025-06-13 10:00:00,41.0,41.13,40.95,40.97,75582.0,41.0,41.13,40.95,40.97,75582.0
2025-06-13 10:05:00,40.97,41.13,40.97,41.09,19906.0,40.97,41.13,40.97,41.09,19906.0
2025-06-13 10:10:00,41.11,41.12,41.02,41.12,15763.0,41.11,41.12,41.02,41.12,15763.0
2025-06-13 10:15:00,41.1,41.14,41.03,41.04,20038.0,41.1,41.14,41.03,41.04,20038.0
2025-06-13 10:20:00,41.03,41.09,41.03,41.08,7971.0,41.03,41.09,41.03,41.08,7971.0
2025-06-13 10:25:00,41.09,41.1,41.02,41.04,14002.0,41.09,41.1,41.02,41.04,14002.0
2025-06-13 10:30:00,41.05,41.1,41.01,41.05,8659.0,41.05,41.1,41.01,41.05,8659.0
2025-06-13 10:35:00,41.04,41.09,40.98,41.05,19529.0,41.04,41.09,40.98,41.05,19529.0
2025-06-13 10:40:00,41.07,41.07,40.88,40.93,21170.0,41.07,41.07,40.88,40.93,21170.0
2025-06-13 10:45:00,40.94,41.01,40.93,41.01,22282.0,40.94,41.01,40.93,41.01,22282.0
2025-06-13 10:50:00,41.02,41.16,41.02,41.13,13447.0,41.02,41.16,41.02,41.13,13447.0
2025-06-13 10:55:00,41.15,41.23,41.14,41.23,21812.0,41.15,41.23,41.14,41.23,21812.0
2025-06-13 11:00:00,41.22,41.24,41.18,41.23,17550.0,41.22,41.24,41.18,41.23,17550.0
2025-06-13 11:05:00,41.23,41.24,41.15,41.2,68833.0,41.23,41.24,41.15,41.2,68833.0
2025-06-13 11:10:00,41.2,41.22,41.11,41.22,18959.0,41.2,41.22,41.11,41.22,18959.0
2025-06-13 11:15:00,41.23,41.25,41.15,41.22,93532.0,41.23,41.25,41.15,41.22,93532.0
2025-06-13 11:20:00,41.22,41.31,41.21,41.27,1126245.0,41.22,41.31,41.21,41.27,1126245.0
2025-06-13 11:25:00,41.26,41.29,41.22,41.24,8080.0,41.26,41.29,41.22,41.24,8080.0
2025-06-13 11:30:00,41.24,41.26,41.18,41.19,26699.0,41.24,41.26,41.18,41.19,26699.0
2025-06-13 11:35:00,41.19,41.19,41.15,41.17,23945.0,41.19,41.19,41.15,41.17,23945.0
2025-06-13 11:40:00,41.18,41.2,41.14,41.15,20003.0,41.18,41.2,41.14,41.15,20003.0
2025-06-13 11:45:00,41.15,41.16,41.06,41.06,10991.0,41.15,41.16,41.06,41.06,10991.0
2025-06-13 11:50:00,41.07,41.09,40.93,40.94,29977.0,41.07,41.09,40.93,40.94,29977.0
2025-06-13 11:55:00,40.94,41.01,40.91,41.0,28253.0,40.94,41.01,40.91,41.0,28253.0
2025-06-13 12:00:00,41.0,41.03,40.96,40.97,6966.0,41.0,41.03,40.96,40.97,6966.0
2025-06-13 12:05:00,40.97,41.05,40.95,41.0,30247.0,40.97,41.05,40.95,41.0,30247.0
2025-06-13 12:10:00,41.01,41.11,41.01,41.1,26153.0,41.01,41.11,41.01,41.1,26153.0
2025-06-13 12:15:00,41.11,41.11,41.02,41.02,56843.0,41.11,41.11,41.02,41.02,56843.0
2025-06-13 12:20:00,41.01,41.02,40.95,40.96,12189.0,41.01,41.02,40.95,40.96,12189.0
2025-06-13 12:25:00,40.96,40.98,40.92,40.92,19982.0,40.96,40.98,40.92,40.92,19982.0
2025-06-13 12:30:00,40.92,41.02,40.91,41.0,8166.0,40.92,41.02,40.91,41.0,8166.0
2025-06-13 12:35:00,41.01,41.02,40.99,40.99,5957.0,41.01,41.02,40.99,40.99,5957.0
2025-06-13 12:40:00,40.99,40.99,40.94,40.95,5410.0,40.99,40.99,40.94,40.95,5410.0
2025-06-13 12:45:00,40.93,40.95,40.92,40.93,10444.0,40.93,40.95,40.92,40.93,10444.0
2025-06-13 12:50:00,40.93,40.98,40.92,40.98,5207.0,40.93,40.98,40.92,40.98,5207.0
2025-06-13 12:55:00,40.97,41.0,40.96,40.97,10902.0,40.97,41.0,40.96,40.97,10902.0
2025-06-13 13:00:00,40.98,40.98,40.89,40.89,15914.0,40.98,40.98,40.89,40.89,15914.0
2025-06-13 13:05:00,40.89,40.91,40.84,40.84,15666.0,40.89,40.91,40.84,40.84,15666.0
2025-06-13 13:10:00,40.84,40.85,40.8,40.84,21005.0,40.84,40.85,40.8,40.84,21005.0
2025-06-13 13:15:00,40.84,40.84,40.75,40.75,8279.0,40.84,40.84,40.75,40.75,8279.0
2025-06-13 13:20:00,40.76,40.82,40.73,40.73,14195.0,40.76,40.82,40.73,40.73,14195.0
2025-06-13 13:25:00,40.73,40.73,40.68,40.68,9219.0,40.73,40.73,40.68,40.68,9219.0
2025-06-13 13:30:00,40.68,40.73,40.67,40.69,9906.0,40.68,40.73,40.67,40.69,9906.0
2025-06-13 13:35:00,40.69,40.71,40.6,40.61,15984.0,40.69,40.71,40.6,40.61,15984.0
2025-06-13 13:40:00,40.61,40.63,40.53,40.57,25234.0,40.61,40.63,40.53,40.57,25234.0
2025-06-13 13:45:00,40.57,40.62,40.57,40.58,13992.0,40.57,40.62,40.57,40.58,13992.0
2025-06-13 13:50:00,40.58,40.68,40.58,40.65,18559.0,40.58,40.68,40.58,40.65,18559.0
2025-06-13 13:55:00,40.65,40.71,40.64,40.67,17713.0,40.65,40.71,40.64,40.67,17713.0
2025-06-13 14:00:00,40.68,40.73,40.62,40.65,22859.0,40.68,40.73,40.62,40.65,22859.0
2025-06-13 14:05:00,40.66,40.69,40.59,40.6,38592.0,40.66,40.69,40.59,40.6,38592.0
2025-06-13 14:10:00,40.6,40.64,40.56,40.58,19517.0,40.6,40.64,40.56,40.58,19517.0
2025-06-13 14:15:00,40.58,40.6,40.51,40.6,24597.0,40.58,40.6,40.51,40.6,24597.0
2025-06-13 14:20:00,40.6,40.61,40.53,40.54,20864.0,40.6,40.61,40.53,40.54,20864.0
2025-06-13 14:25:00,40.54,40.54,40.42,40.44,28167.0,40.54,40.54,40.42,40.44,28167.0
2025-06-13 14:30:00,40.44,40.45,40.36,40.39,48367.0,40.44,40.45,40.36,40.39,48367.0
2025-06-13 14:35:00,40.39,40.39,40.28,40.3,27850.0,40.39,40.39,40.28,40.3,27850.0
2025-06-13 14:40:00,40.29,40.34,40.25,40.26,17204.0,40.29,40.34,40.25,40.26,17204.0
2025-06-13 14:45:00,40.26,40.32,40.23,40.24,18724.0,40.26,40.32,40.23,40.24,18724.0
2025-06-13 14:50:00,40.25,40.31,40.24,40.29,17059.0,40.25,40.31,40.24,40.29,17059.0
2025-06-13 14:55:00,40.29,40.31,40.24,40.27,21251.0,40.29,40.31,40.24,40.27,21251.0
2025-06-13 15:00:00,40.27,40.29,40.17,40.2,31498.0,40.27,40.29,40.17,40.2,31498.0
2025-06-13 15:05:00,40.2,40.27,40.16,40.25,30136.0,40.2,40.27,40.16,40.25,30136.0
2025-06-13 15:10:00,40.25,40.26,40.21,40.24,19713.0,40.25,40.26,40.21,40.24,19713.0
2025-06-13 15:15:00,40.24,40.24,40.13,40.14,17434.0,40.24,40.24,40.13,40.14,17434.0
2025-06-13 15:20:00,40.15,40.18,40.11,40.12,24367.0,40.15,40.18,40.11,40.12,24367.0
2025-06-13 15:25:00,40.12,40.12,40.03,40.07,36091.0,40.12,40.12,40.03,40.07,36091.0
2025-06-13 15:30:00,40.07,40.11,40.05,40.07,29890.0,40.07,40.11,40.05,40.07,29890.0
2025-06-13 15:35:00,40.06,40.18,40.05,40.16,39191.0,40.06,40.18,40.05,40.16,39191.0
2025-06-13 15:40:00,40.16,40.25,40.14,40.19,37178.0,40.16,40.25,40.14,40.19,37178.0
2025-06-13 15:45:00,40.18,40.18,40.09,40.13,60226.0,40.18,40.18,40.09,40.13,60226.0
2025-06-13 15:50:00,40.14,40.21,40.14,40.2,64808.0,40.14,40.21,40.14,40.2,64808.0
2025-06-13 15:55:00,40.21,40.34,40.18,40.32,321610.0,40.21,40.34,40.18,40.32,321610.0
2025-06-16 09:30:00,41.31,41.77,41.1,41.6,229741.0,41.31,41.77,41.1,41.6,229741.0
2025-06-16 09:35:00,41.58,41.71,41.46,41.48,177989.0,41.58,41.71,41.46,41.48,177989.0
2025-06-16 09:40:00,41.43,41.52,41.17,41.35,128921.0,41.43,41.52,41.17,41.35,128921.0
2025-06-16 09:45:00,41.37,41.84,41.35,41.76,81534.0,41.37,41.84,41.35,41.76,81534.0
2025-06-16 09:50:00,41.76,41.88,41.7,41.86,51719.0,41.76,41.88,41.7,41.86,51719.0
2025-06-16 09:55:00,41.86,41.93,41.69,41.8,25970.0,41.86,41.93,41.69,41.8,25970.0
2025-06-16 10:00:00,41.82,42.02,41.79,42.01,35004.0,41.82,42.02,41.79,42.01,35004.0
2025-06-16 10:05:00,41.99,42.01,41.87,41.91,32262.0,41.99,42.01,41.87,41.91,32262.0
2025-06-16 10:10:00,41.93,42.04,41.93,41.96,24730.0,41.93,42.04,41.93,41.96,24730.0
2025-06-16 10:15:00,41.96,42.03,41.91,41.98,19794.0,41.96,42.03,41.91,41.98,19794.0
2025-06-16 10:20:00,41.94,42.23,41.93,42.21,49130.0,41.94,42.23,41.93,42.21,49130.0
2025-06-16 10:25:00,42.19,42.26,42.14,42.2,25349.0,42.19,42.26,42.14,42.2,25349.0
2025-06-16 10:30:00,42.22,42.26,42.18,42.2,51164.0,42.22,42.26,42.18,42.2,51164.0
2025-06-16 10:35:00,42.19,42.3,42.16,42.27,51899.0,42.19,42.3,42.16,42.27,51899.0
2025-06-16 10:40:00,42.26,42.29,42.22,42.24,23740.0,42.26,42.29,42.22,42.24,23740.0
2025-06-16 10:45:00,42.23,42.29,42.22,42.29,24906.0,42.23,42.29,42.22,42.29,24906.0
2025-06-16 10:50:00,42.29,42.33,42.19,42.23,43984.0,42.29,42.33,42.19,42.23,43984.0
2025-06-16 10:55:00,42.23,42.24,42.18,42.22,75882.0,42.23,42.24,42.18,42.22,75882.0
2025-06-16 11:00:00,42.23,42.27,42.2,42.24,60753.0,42.23,42.27,42.2,42.24,60753.0
2025-06-16 11:05:00,42.24,42.26,42.17,42.24,110945.0,42.24,42.26,42.17,42.24,110945.0
2025-06-16 11:10:00,42.24,42.31,42.23,42.28,29570.0,42.24,42.31,42.23,42.28,29570.0
2025-06-16 11:15:00,42.28,42.33,42.22,42.29,21955.0,42.28,42.33,42.22,42.29,21955.0
2025-06-16 11:20:00,42.29,42.33,42.19,42.22,50831.0,42.29,42.33,42.19,42.22,50831.0
2025-06-16 11:25:00,42.21,42.24,42.09,42.13,130409.0,42.21,42.24,42.09,42.13,130409.0
2025-06-16 11:30:00,42.13,42.38,42.13,42.34,49982.0,42.13,42.38,42.13,42.34,49982.0
2025-06-16 11:35:00,42.34,42.43,42.31,42.43,93205.0,42.34,42.43,42.31,42.43,93205.0
2025-06-16 11:40:00,42.43,42.44,42.28,42.35,29305.0,42.43,42.44,42.28,42.35,29305.0
2025-06-16 11:45:00,42.38,42.45,42.36,42.45,19711.0,42.38,42.45,42.36,42.45,19711.0
2025-06-16 11:50:00,42.45,42.51,42.43,42.5,52783.0,42.45,42.51,42.43,42.5,52783.0
2025-06-16 11:55:00,42.5,42.5,42.4,42.43,26651.0,42.5,42.5,42.4,42.43,26651.0
2025-06-16 12:00:00,42.43,42.44,42.34,42.35,19071.0,42.43,42.44,42.34,42.35,19071.0
2025-06-16 12:05:00,42.35,42.37,42.31,42.33,20619.0,42.35,42.37,42.31,42.33,20619.0
2025-06-16 12:10:00,42.33,42.36,42.3,42.3,18862.0,42.33,42.36,42.3,42.3,18862.0
2025-06-16 12:15:00,42.3,42.45,42.27,42.44,31175.0,42.3,42.45,42.27,42.44,31175.0
2025-06-16 12:20:00,42.44,42.47,42.41,42.45,15971.0,42.44,42.47,42.41,42.45,15971.0
2025-06-16 12:25:00,42.45,42.49,42.38,42.47,23816.0,42.45,42.49,42.38,42.47,23816.0
2025-06-16 12:30:00,42.49,42.56,42.49,42.52,23511.0,42.49,42.56,42.49,42.52,23511.0
2025-06-16 12:35:00,42.52,42.59,42.52,42.56,11075.0,42.52,42.59,42.52,42.56,11075.0
2025-06-16 12:40:00,42.56,42.62,42.55,42.59,12213.0,42.56,42.62,42.55,42.59,12213.0
2025-06-16 12:45:00,42.59,42.64,42.58,42.59,30643.0,42.59,42.64,42.58,42.59,30643.0
2025-06-16 12:50:00,42.59,42.67,42.57,42.66,15806.0,42.59,42.67,42.57,42.66,15806.0
2025-06-16 12:55:00,42.66,42.67,42.58,42.58,26368.0,42.66,42.67,42.58,42.58,26368.0
2025-06-16 13:00:00,42.6,42.66,42.58,42.66,13853.0,42.6,42.66,42.58,42.66,13853.0
2025-06-16 13:05:00,42.67,42.73,42.63,42.73,16886.0,42.67,42.73,42.63,42.73,16886.0
2025-06-16 13:10:00,42.73,42.73,42.69,42.72,19027.0,42.73,42.73,42.69,42.72,19027.0
2025-06-16 13:15:00,42.72,42.73,42.65,42.68,23645.0,42.72,42.73,42.65,42.68,23645.0
2025-06-16 13:20:00,42.68,42.7,42.65,42.67,18622.0,42.68,42.7,42.65,42.67,18622.0
2025-06-16 13:25:00,42.66,42.7,42.64,42.68,16926.0,42.66,42.7,42.64,42.68,16926.0
2025-06-16 13:30:00,42.68,42.76,42.68,42.76,13098.0,42.68,42.76,42.68,42.76,13098.0
2025-06-16 13:35:00,42.75,42.8,42.69,42.76,31326.0,42.75,42.8,42.69,42.76,31326.0
2025-06-16 13:40:00,42.77,42.79,42.71,42.78,29723.0,42.77,42.79,42.71,42.78,29723.0
2025-06-16 13:45:00,42.78,42.82,42.75,42.82,27250.0,42.78,42.82,42.75,42.82,27250.0
2025-06-16 13:50:00,42.81,42.82,42.79,42.8,15981.0,42.81,42.82,42.79,42.8,15981.0
2025-06-16 13:55:00,42.81,42.81,42.69,42.72,43092.0,42.81,42.81,42.69,42.72,43092.0
2025-06-16 14:00:00,42.72,42.74,42.7,42.71,44263.0,42.72,42.74,42.7,42.71,44263.0
2025-06-16 14:05:00,42.71,42.81,42.71,42.8,18493.0,42.71,42.81,42.71,42.8,18493.0
2025-06-16 14:10:00,42.8,42.81,42.74,42.78,14848.0,42.8,42.81,42.74,42.78,14848.0
2025-06-16 14:15:00,42.78,42.8,42.76,42.79,6935.0,42.78,42.8,42.76,42.79,6935.0
2025-06-16 14:20:00,42.8,42.83,42.78,42.83,23629.0,42.8,42.83,42.78,42.83,23629.0
2025-06-16 14:25:00,42.83,42.83,42.79,42.82,11822.0,42.83,42.83,42.79,42.82,11822.0
2025-06-16 14:30:00,42.82,42.83,42.76,42.77,18127.0,42.82,42.83,42.76,42.77,18127.0
2025-06-16 14:35:00,42.78,42.82,42.76,42.8,17267.0,42.78,42.82,42.76,42.8,17267.0
2025-06-16 14:40:00,42.8,42.82,42.78,42.81,14200.0,42.8,42.82,42.78,42.81,14200.0
2025-06-16 14:45:00,42.8,42.81,42.78,42.78,20405.0,42.8,42.81,42.78,42.78,20405.0
2025-06-16 14:50:00,42.79,42.85,42.79,42.84,11665.0,42.79,42.85,42.79,42.84,11665.0
2025-06-16 14:55:00,42.85,42.87,42.77,42.77,18355.0,42.85,42.87,42.77,42.77,18355.0
2025-06-16 15:00:00,42.77,42.8,42.76,42.8,20683.0,42.77,42.8,42.76,42.8,20683.0
2025-06-16 15:05:00,42.8,42.81,42.76,42.76,15032.0,42.8,42.81,42.76,42.76,15032.0
2025-06-16 15:10:00,42.77,42.87,42.77,42.87,41158.0,42.77,42.87,42.77,42.87,41158.0
2025-06-16 15:15:00,42.87,42.93,42.86,42.88,80169.0,42.87,42.93,42.86,42.88,80169.0
2025-06-16 15:20:00,42.87,42.95,42.87,42.91,42893.0,42.87,42.95,42.87,42.91,42893.0
2025-06-16 15:25:00,42.91,42.92,42.83,42.84,46539.0,42.91,42.92,42.83,42.84,46539.0
2025-06-16 15:30:00,42.85,42.89,42.8,42.84,57104.0,42.85,42.89,42.8,42.84,57104.0
2025-06-16 15:35:00,42.84,42.88,42.83,42.84,50450.0,42.84,42.88,42.83,42.84,50450.0
2025-06-16 15:40:00,42.83,42.94,42.83,42.88,69597.0,42.83,42.94,42.83,42.88,69597.0
2025-06-16 15:45:00,42.88,42.95,42.88,42.9,82129.0,42.88,42.95,42.88,42.9,82129.0
2025-06-16 15:50:00,42.9,42.9,42.79,42.79,160726.0,42.9,42.9,42.79,42.79,160726.0
2025-06-16 15:55:00,42.79,42.84,42.73,42.82,448275.0,42.79,42.84,42.73,42.82,448275.0
2025-06-17 09:30:00,42.22,42.85,42.09,42.18,61240.0,42.22,42.85,42.09,42.18,61240.0
2025-06-17 09:35:00,42.13,42.4,42.13,42.34,15998.0,42.13,42.4,42.13,42.34,15998.0
2025-06-17 09:40:00,42.35,42.4,42.24,42.35,28122.0,42.35,42.4,42.24,42.35,28122.0
2025-06-17 09:45:00,42.35,42.43,42.27,42.3,11628.0,42.35,42.43,42.27,42.3,11628.0
2025-06-17 09:50:00,42.26,42.48,42.22,42.48,11698.0,42.26,42.48,42.22,42.48,11698.0
2025-06-17 09:55:00,42.47,42.47,42.3,42.32,8590.0,42.47,42.47,42.3,42.32,8590.0
2025-06-17 10:00:00,42.32,42.32,42.21,42.31,22112.0,42.32,42.32,42.21,42.31,22112.0
2025-06-17 10:05:00,42.32,42.42,42.3,42.42,11246.0,42.32,42.42,42.3,42.42,11246.0
2025-06-17 10:10:00,42.41,42.55,42.39,42.52,14930.0,42.41,42.55,42.39,42.52,14930.0
2025-06-17 10:15:00,42.53,42.61,42.51,42.52,22262.0,42.53,42.61,42.51,42.52,22262.0
2025-06-17 10:20:00,42.54,42.63,42.52,42.59,17622.0,42.54,42.63,42.52,42.59,17622.0
2025-06-17 10:25:00,42.59,42.63,42.52,42.61,15140.0,42.59,42.63,42.52,42.61,15140.0
2025-06-17 10:30:00,42.6,42.62,42.54,42.61,10787.0,42.6,42.62,42.54,42.61,10787.0
2025-06-17 10:35:00,42.6,42.65,42.55,42.61,13305.0,42.6,42.65,42.55,42.61,13305.0
2025-06-17 10:40:00,42.6,42.6,42.44,42.48,9843.0,42.6,42.6,42.44,42.48,9843.0
2025-06-17 10:45:00,42.48,42.51,42.44,42.45,22080.0,42.48,42.51,42.44,42.45,22080.0
2025-06-17 10:50:00,42.45,42.45,42.37,42.41,14514.0,42.45,42.45,42.37,42.41,14514.0
2025-06-17 10:55:00,42.42,42.45,42.26,42.27,32067.0,42.42,42.45,42.26,42.27,32067.0
2025-06-17 11:00:00,42.28,42.29,42.1,42.11,56776.0,42.28,42.29,42.1,42.11,56776.0
2025-06-17 11:05:00,42.12,42.13,41.94,41.99,34131.0,42.12,42.13,41.94,41.99,34131.0
2025-06-17 11:10:00,42.0,42.11,41.99,42.1,25198.0,42.0,42.11,41.99,42.1,25198.0
2025-06-17 11:15:00,42.09,42.12,42.01,42.07,86523.0,42.09,42.12,42.01,42.07,86523.0
2025-06-17 11:20:00,42.06,42.08,41.97,42.07,41892.0,42.06,42.08,41.97,42.07,41892.0
2025-06-17 11:25:00,42.08,42.09,41.98,42.0,12400.0,42.08,42.09,41.98,42.0,12400.0
2025-06-17 11:30:00,41.99,42.02,41.92,41.94,46961.0,41.99,42.02,41.92,41.94,46961.0
2025-06-17 11:35:00,41.93,41.93,41.87,41.9,33215.0,41.93,41.93,41.87,41.9,33215.0
2025-06-17 11:40:00,41.87,41.98,41.86,41.97,62957.0,41.87,41.98,41.86,41.97,62957.0
2025-06-17 11:45:00,41.97,41.98,41.86,41.88,24471.0,41.97,41.98,41.86,41.88,24471.0
2025-06-17 11:50:00,41.89,41.95,41.89,41.92,39989.0,41.89,41.95,41.89,41.92,39989.0
2025-06-17 11:55:00,41.92,41.95,41.91,41.93,11664.0,41.92,41.95,41.91,41.93,11664.0
2025-06-17 12:00:00,41.93,42.0,41.93,41.99,18326.0,41.93,42.0,41.93,41.99,18326.0
2025-06-17 12:05:00,41.99,42.0,41.93,41.93,17786.0,41.99,42.0,41.93,41.93,17786.0
2025-06-17 12:10:00,41.94,42.07,41.94,42.05,34437.0,41.94,42.07,41.94,42.05,34437.0
2025-06-17 12:15:00,42.05,42.07,42.04,42.07,10453.0,42.05,42.07,42.04,42.07,10453.0
2025-06-17 12:20:00,42.07,42.07,42.0,42.03,13147.0,42.07,42.07,42.0,42.03,13147.0
2025-06-17 12:25:00,42.02,42.03,42.0,42.0,8304.0,42.02,42.03,42.0,42.0,8304.0
2025-06-17 12:30:00,42.0,42.04,41.99,42.03,18263.0,42.0,42.04,41.99,42.03,18263.0
2025-06-17 12:35:00,42.04,42.04,42.0,42.02,7542.0,42.04,42.04,42.0,42.02,7542.0
2025-06-17 12:40:00,42.02,42.06,42.01,42.04,15899.0,42.02,42.06,42.01,42.04,15899.0
2025-06-17 12:45:00,42.05,42.07,42.01,42.04,39440.0,42.05,42.07,42.01,42.04,39440.0
2025-06-17 12:50:00,42.03,42.04,41.98,42.01,27339.0,42.03,42.04,41.98,42.01,27339.0
2025-06-17 12:55:00,42.02,42.02,41.9,41.9,13928.0,42.02,42.02,41.9,41.9,13928.0
2025-06-17 13:00:00,41.91,41.96,41.89,41.94,13993.0,41.91,41.96,41.89,41.94,13993.0
2025-06-17 13:05:00,41.93,41.96,41.87,41.93,47092.0,41.93,41.96,41.87,41.93,47092.0
2025-06-17 13:10:00,41.93,41.97,41.9,41.94,24060.0,41.93,41.97,41.9,41.94,24060.0
2025-06-17 13:15:00,41.93,41.94,41.9,41.93,11832.0,41.93,41.94,41.9,41.93,11832.0
2025-06-17 13:20:00,41.92,41.93,41.84,41.88,46034.0,41.92,41.93,41.84,41.88,46034.0
2025-06-17 13:25:00,41.88,41.88,41.81,41.88,49038.0,41.88,41.88,41.81,41.88,49038.0
2025-06-17 13:30:00,41.87,41.94,41.84,41.93,42845.0,41.87,41.94,41.84,41.93,42845.0
2025-06-17 13:35:00,41.95,41.98,41.93,41.95,11780.0,41.95,41.98,41.93,41.95,11780.0
2025-06-17 13:40:00,41.96,42.0,41.96,41.96,7710.0,41.96,42.0,41.96,41.96,7710.0
2025-06-17 13:45:00,41.95,41.96,41.83,41.84,12160.0,41.95,41.96,41.83,41.84,12160.0
2025-06-17 13:50:00,41.82,41.84,41.75,41.8,23854.0,41.82,41.84,41.75,41.8,23854.0
2025-06-17 13:55:00,41.82,41.84,41.75,41.75,23919.0,41.82,41.84,41.75,41.75,23919.0
2025-06-17 14:00:00,41.75,41.75,41.59,41.6,49617.0,41.75,41.75,41.59,41.6,49617.0
2025-06-17 14:05:00,41.6,41.67,41.6,41.67,44462.0,41.6,41.67,41.6,41.67,44462.0
2025-06-17 14:10:00,41.68,41.7,41.64,41.66,39958.0,41.68,41.7,41.64,41.66,39958.0
2025-06-17 14:15:00,41.65,41.69,41.57,41.67,41060.0,41.65,41.69,41.57,41.67,41060.0
2025-06-17 14:20:00,41.66,41.74,41.66,41.73,8636.0,41.66,41.74,41.66,41.73,8636.0
2025-06-17 14:25:00,41.72,41.74,41.65,41.69,12911.0,41.72,41.74,41.65,41.69,12911.0
2025-06-17 14:30:00,41.69,41.74,41.69,41.74,30591.0,41.69,41.74,41.69,41.74,30591.0
2025-06-17 14:35:00,41.74,41.77,41.73,41.74,12039.0,41.74,41.77,41.73,41.74,12039.0
2025-06-17 14:40:00,41.73,41.75,41.7,41.74,8689.0,41.73,41.75,41.7,41.74,8689.0
2025-06-17 14:45:00,41.74,41.76,41.73,41.73,14527.0,41.74,41.76,41.73,41.73,14527.0
2025-06-17 14:50:00,41.73,41.74,41.69,41.71,18780.0,41.73,41.74,41.69,41.71,18780.0
2025-06-17 14:55:00,41.71,41.74,41.7,41.72,79648.0,41.71,41.74,41.7,41.72,79648.0
2025-06-17 15:00:00,41.71,41.72,41.58,41.59,27448.0,41.71,41.72,41.58,41.59,27448.0
2025-06-17 15:05:00,41.59,41.6,41.55,41.57,15768.0,41.59,41.6,41.55,41.57,15768.0
2025-06-17 15:10:00,41.57,41.63,41.56,41.6,17222.0,41.57,41.63,41.56,41.6,17222.0
2025-06-17 15:15:00,41.6,41.61,41.54,41.59,36445.0,41.6,41.61,41.54,41.59,36445.0
2025-06-17 15:20:00,41.59,41.66,41.58,41.66,32493.0,41.59,41.66,41.58,41.66,32493.0
2025-06-17 15:25:00,41.66,41.66,41.59,41.6,69830.0,41.66,41.66,41.59,41.6,69830.0
2025-06-17 15:30:00,41.6,41.69,41.6,41.69,27849.0,41.6,41.69,41.6,41.69,27849.0
2025-06-17 15:35:00,41.69,41.71,41.63,41.64,36120.0,41.69,41.71,41.63,41.64,36120.0
2025-06-17 15:40:00,41.64,41.65,41.6,41.61,28822.0,41.64,41.65,41.6,41.61,28822.0
2025-06-17 15:45:00,41.62,41.69,41.6,41.69,59007.0,41.62,41.69,41.6,41.69,59007.0
2025-06-17 15:50:00,41.68,41.75,41.65,41.73,71861.0,41.68,41.75,41.65,41.73,71861.0
2025-06-17 15:55:00,41.73,41.8,41.71,41.74,229251.0,41.73,41.8,41.71,41.74,229251.0
2025-06-18 09:30:00,41.72,41.73,41.39,41.4,62607.0,41.72,41.73,41.39,41.4,62607.0
2025-06-18 09:35:00,41.43,41.62,41.42,41.58,28847.0,41.43,41.62,41.42,41.58,28847.0
2025-06-18 09:40:00,41.58,41.72,41.55,41.69,14603.0,41.58,41.72,41.55,41.69,14603.0
2025-06-18 09:45:00,41.66,41.67,41.55,41.58,47709.0,41.66,41.67,41.55,41.58,47709.0
2025-06-18 09:50:00,41.6,41.68,41.57,41.67,58513.0,41.6,41.68,41.57,41.67,58513.0
2025-06-18 09:55:00,41.65,41.74,41.62,41.66,17242.0,41.65,41.74,41.62,41.66,17242.0
2025-06-18 10:00:00,41.69,41.86,41.62,41.82,19910.0,41.69,41.86,41.62,41.82,19910.0
2025-06-18 10:05:00,41.8,41.86,41.73,41.83,25824.0,41.8,41.86,41.73,41.83,25824.0
2025-06-18 10:10:00,41.81,41.94,41.8,41.89,47503.0,41.81,41.94,41.8,41.89,47503.0
2025-06-18 10:15:00,41.9,41.98,41.87,41.89,33293.0,41.9,41.98,41.87,41.89,33293.0
2025-06-18 10:20:00,41.9,41.95,41.88,41.89,20544.0,41.9,41.95,41.88,41.89,20544.0
2025-06-18 10:25:00,41.89,41.93,41.84,41.84,31895.0,41.89,41.93,41.84,41.84,31895.0
2025-06-18 10:30:00,41.85,41.92,41.85,41.85,19411.0,41.85,41.92,41.85,41.85,19411.0
2025-06-18 10:35:00,41.85,41.89,41.81,41.86,18546.0,41.85,41.89,41.81,41.86,18546.0
2025-06-18 10:40:00,41.84,41.86,41.74,41.75,30323.0,41.84,41.86,41.74,41.75,30323.0
2025-06-18 10:45:00,41.75,41.78,41.67,41.69,15693.0,41.75,41.78,41.67,41.69,15693.0
2025-06-18 10:50:00,41.69,41.73,41.69,41.71,14381.0,41.69,41.73,41.69,41.71,14381.0
2025-06-18 10:55:00,41.7,41.71,41.62,41.65,21142.0,41.7,41.71,41.62,41.65,21142.0
2025-06-18 11:00:00,41.65,41.65,41.56,41.57,25217.0,41.65,41.65,41.56,41.57,25217.0
2025-06-18 11:05:00,41.57,41.58,41.48,41.53,20585.0,41.57,41.58,41.48,41.53,20585.0
2025-06-18 11:10:00,41.53,41.62,41.51,41.62,20455.0,41.53,41.62,41.51,41.62,20455.0
2025-06-18 11:15:00,41.62,41.67,41.61,41.63,16384.0,41.62,41.67,41.61,41.63,16384.0
2025-06-18 11:20:00,41.64,41.75,41.62,41.73,20364.0,41.64,41.75,41.62,41.73,20364.0
2025-06-18 11:25:00,41.72,41.76,41.67,41.76,24269.0,41.72,41.76,41.67,41.76,24269.0
2025-06-18 11:30:00,41.75,41.76,41.69,41.71,20183.0,41.75,41.76,41.69,41.71,20183.0
2025-06-18 11:35:00,41.71,41.73,41.69,41.71,25474.0,41.71,41.73,41.69,41.71,25474.0
2025-06-18 11:40:00,41.72,41.75,41.7,41.72,31202.0,41.72,41.75,41.7,41.72,31202.0
2025-06-18 11:45:00,41.72,41.72,41.67,41.72,19845.0,41.72,41.72,41.67,41.72,19845.0
2025-06-18 11:50:00,41.71,41.8,41.71,41.8,25693.0,41.71,41.8,41.71,41.8,25693.0
2025-06-18 11:55:00,41.8,41.81,41.7,41.71,19592.0,41.8,41.81,41.7,41.71,19592.0
2025-06-18 12:00:00,41.71,41.73,41.69,41.72,13522.0,41.71,41.73,41.69,41.72,13522.0
2025-06-18 12:05:00,41.73,41.76,41.71,41.73,11568.0,41.73,41.76,41.71,41.73,11568.0
2025-06-18 12:10:00,41.73,41.74,41.66,41.69,22038.0,41.73,41.74,41.66,41.69,22038.0
2025-06-18 12:15:00,41.7,41.7,41.65,41.68,11136.0,41.7,41.7,41.65,41.68,11136.0
2025-06-18 12:20:00,41.69,41.74,41.68,41.71,14866.0,41.69,41.74,41.68,41.71,14866.0
2025-06-18 12:25:00,41.73,41.73,41.69,41.72,14769.0,41.73,41.73,41.69,41.72,14769.0
2025-06-18 12:30:00,41.72,41.73,41.67,41.7,37923.0,41.72,41.73,41.67,41.7,37923.0
2025-06-18 12:35:00,41.69,41.71,41.64,41.68,24213.0,41.69,41.71,41.64,41.68,24213.0
2025-06-18 12:40:00,41.68,41.68,41.6,41.61,18439.0,41.68,41.68,41.6,41.61,18439.0
2025-06-18 12:45:00,41.61,41.62,41.56,41.59,16791.0,41.61,41.62,41.56,41.59,16791.0
2025-06-18 12:50:00,41.59,41.62,41.53,41.55,21679.0,41.59,41.62,41.53,41.55,21679.0
2025-06-18 12:55:00,41.54,41.56,41.48,41.48,23034.0,41.54,41.56,41.48,41.48,23034.0
2025-06-18 13:00:00,41.48,41.56,41.47,41.54,30729.0,41.48,41.56,41.47,41.54,30729.0
2025-06-18 13:05:00,41.54,41.54,41.49,41.52,26134.0,41.54,41.54,41.49,41.52,26134.0
2025-06-18 13:10:00,41.52,41.54,41.47,41.48,20250.0,41.52,41.54,41.47,41.48,20250.0
2025-06-18 13:15:00,41.49,41.5,41.43,41.46,22061.0,41.49,41.5,41.43,41.46,22061.0
2025-06-18 13:20:00,41.46,41.49,41.45,41.48,24442.0,41.46,41.49,41.45,41.48,24442.0
2025-06-18 13:25:00,41.48,41.49,41.43,41.45,23997.0,41.48,41.49,41.43,41.45,23997.0
2025-06-18 13:30:00,41.45,41.46,41.41,41.44,26674.0,41.45,41.46,41.41,41.44,26674.0
2025-06-18 13:35:00,41.45,41.48,41.43,41.47,18538.0,41.45,41.48,41.43,41.47,18538.0
2025-06-18 13:40:00,41.47,41.48,41.43,41.44,20379.0,41.47,41.48,41.43,41.44,20379.0
2025-06-18 13:45:00,41.44,41.48,41.43,41.45,17729.0,41.44,41.48,41.43,41.45,17729.0
2025-06-18 13:50:00,41.45,41.48,41.44,41.48,18241.0,41.45,41.48,41.44,41.48,18241.0
2025-06-18 13:55:00,41.47,41.65,41.46,41.61,25370.0,41.47,41.65,41.46,41.61,25370.0
2025-06-18 14:00:00,41.63,41.82,41.62,41.62,31185.0,41.63,41.82,41.62,41.62,31185.0
2025-06-18 14:05:00,41.63,41.7,41.6,41.64,20086.0,41.63,41.7,41.6,41.64,20086.0
2025-06-18 14:10:00,41.64,41.66,41.61,41.62,11850.0,41.64,41.66,41.61,41.62,11850.0
2025-06-18 14:15:00,41.62,41.67,41.59,41.63,21573.0,41.62,41.67,41.59,41.63,21573.0
2025-06-18 14:20:00,41.63,41.64,41.5,41.6,293365.0,41.63,41.64,41.5,41.6,293365.0
2025-06-18 14:25:00,41.61,41.75,41.61,41.72,15784.0,41.61,41.75,41.61,41.72,15784.0
2025-06-18 14:30:00,41.72,41.83,41.71,41.82,21771.0,41.72,41.83,41.71,41.82,21771.0
2025-06-18 14:35:00,41.82,41.88,41.74,41.86,20017.0,41.82,41.88,41.74,41.86,20017.0
2025-06-18 14:40:00,41.85,41.95,41.84,41.92,25561.0,41.85,41.95,41.84,41.92,25561.0
2025-06-18 14:45:00,41.91,41.93,41.86,41.92,17108.0,41.91,41.93,41.86,41.92,17108.0
2025-06-18 14:50:00,41.92,41.92,41.81,41.84,19538.0,41.92,41.92,41.81,41.84,19538.0
2025-06-18 14:55:00,41.83,41.83,41.65,41.68,21165.0,41.83,41.83,41.65,41.68,21165.0
2025-06-18 15:00:00,41.67,41.75,41.63,41.75,20238.0,41.67,41.75,41.63,41.75,20238.0
2025-06-18 15:05:00,41.76,41.79,41.68,41.69,17542.0,41.76,41.79,41.68,41.69,17542.0
2025-06-18 15:10:00,41.69,41.76,41.67,41.73,30012.0,41.69,41.76,41.67,41.73,30012.0
2025-06-18 15:15:00,41.73,41.75,41.67,41.73,29921.0,41.73,41.75,41.67,41.73,29921.0
2025-06-18 15:20:00,41.73,41.8,41.72,41.72,26458.0,41.73,41.8,41.72,41.72,26458.0
2025-06-18 15:25:00,41.71,41.71,41.59,41.59,23424.0,41.71,41.71,41.59,41.59,23424.0
2025-06-18 15:30:00,41.59,41.67,41.57,41.65,43764.0,41.59,41.67,41.57,41.65,43764.0
2025-06-18 15:35:00,41.64,41.7,41.61,41.69,34465.0,41.64,41.7,41.61,41.69,34465.0
2025-06-18 15:40:00,41.69,41.76,41.67,41.76,37958.0,41.69,41.76,41.67,41.76,37958.0
2025-06-18 15:45:00,41.76,41.77,41.73,41.73,54904.0,41.76,41.77,41.73,41.73,54904.0
2025-06-18 15:50:00,41.73,41.75,41.68,41.72,91535.0,41.73,41.75,41.68,41.72,91535.0
2025-06-18 15:55:00,41.72,41.8,41.69,41.78,293051.0,41.72,41.8,41.69,41.78,293051.0
2025-06-20 09:30:00,42.07,42.1,41.66,41.91,310715.0,42.07,42.1,41.66,41.91,310715.0
2025-06-20 09:35:00,41.87,41.88,41.72,41.76,16795.0,41.87,41.88,41.72,41.76,16795.0
2025-06-20 09:40:00,41.76,41.93,41.71,41.81,11463.0,41.76,41.93,41.71,41.81,11463.0
2025-06-20 09:45:00,41.81,41.81,41.66,41.68,28912.0,41.81,41.81,41.66,41.68,28912.0
2025-06-20 09:50:00,41.68,41.78,41.63,41.7,14677.0,41.68,41.78,41.63,41.7,14677.0
2025-06-20 09:55:00,41.74,41.87,41.74,41.84,6601.0,41.74,41.87,41.74,41.84,6601.0
2025-06-20 10:00:00,41.84,41.93,41.79,41.88,14255.0,41.84,41.93,41.79,41.88,14255.0
2025-06-20 10:05:00,41.89,41.94,41.81,41.83,15995.0,41.89,41.94,41.81,41.83,15995.0
2025-06-20 10:10:00,41.8,41.89,41.77,41.86,9354.0,41.8,41.89,41.77,41.86,9354.0
2025-06-20 10:15:00,41.87,41.9,41.81,41.84,6820.0,41.87,41.9,41.81,41.84,6820.0
2025-06-20 10:20:00,41.84,41.87,41.77,41.78,7533.0,41.84,41.87,41.77,41.78,7533.0
2025-06-20 10:25:00,41.77,41.85,41.73,41.8,12180.0,41.77,41.85,41.73,41.8,12180.0
2025-06-20 10:30:00,41.81,41.83,41.66,41.69,17583.0,41.81,41.83,41.66,41.69,17583.0
2025-06-20 10:35:00,41.68,41.7,41.57,41.59,15543.0,41.68,41.7,41.57,41.59,15543.0
2025-06-20 10:40:00,41.62,41.68,41.49,41.51,11712.0,41.62,41.68,41.49,41.51,11712.0
2025-06-20 10:45:00,41.51,41.52,41.39,41.43,19081.0,41.51,41.52,41.39,41.43,19081.0
2025-06-20 10:50:00,41.42,41.56,41.4,41.45,9403.0,41.42,41.56,41.4,41.45,9403.0
2025-06-20 10:55:00,41.46,41.55,41.46,41.53,13321.0,41.46,41.55,41.46,41.53,13321.0
2025-06-20 11:00:00,41.51,41.51,41.42,41.42,7923.0,41.51,41.51,41.42,41.42,7923.0
2025-06-20 11:05:00,41.42,41.52,41.42,41.44,12211.0,41.42,41.52,41.42,41.44,12211.0
2025-06-20 11:10:00,41.48,41.5,41.46,41.49,8251.0,41.48,41.5,41.46,41.49,8251.0
2025-06-20 11:15:00,41.48,41.59,41.48,41.58,11046.0,41.48,41.59,41.48,41.58,11046.0
2025-06-20 11:20:00,41.58,41.58,41.48,41.56,10113.0,41.58,41.58,41.48,41.56,10113.0
2025-06-20 11:25:00,41.54,41.57,41.51,41.54,6420.0,41.54,41.57,41.51,41.54,6420.0
2025-06-20 11:30:00,41.54,41.61,41.52,41.61,11692.0,41.54,41.61,41.52,41.61,11692.0
2025-06-20 11:35:00,41.62,41.7,41.61,41.65,20672.0,41.62,41.7,41.61,41.65,20672.0
2025-06-20 11:40:00,41.66,41.68,41.64,41.66,9295.0,41.66,41.68,41.64,41.66,9295.0
2025-06-20 11:45:00,41.66,41.66,41.56,41.61,12463.0,41.66,41.66,41.56,41.61,12463.0
2025-06-20 11:50:00,41.62,41.62,41.54,41.56,7418.0,41.62,41.62,41.54,41.56,7418.0
2025-06-20 11:55:00,41.56,41.58,41.55,41.55,4681.0,41.56,41.58,41.55,41.55,4681.0
2025-06-20 12:00:00,41.55,41.62,41.54,41.62,8630.0,41.55,41.62,41.54,41.62,8630.0
2025-06-20 12:05:00,41.62,41.67,41.59,41.66,5496.0,41.62,41.67,41.59,41.66,5496.0
2025-06-20 12:10:00,41.66,41.73,41.66,41.69,16637.0,41.66,41.73,41.66,41.69,16637.0
2025-06-20 12:15:00,41.69,41.7,41.68,41.69,10159.0,41.69,41.7,41.68,41.69,10159.0
2025-06-20 12:20:00,41.68,41.72,41.66,41.71,13826.0,41.68,41.72,41.66,41.71,13826.0
2025-06-20 12:25:00,41.72,41.76,41.71,41.75,11533.0,41.72,41.76,41.71,41.75,11533.0
2025-06-20 12:30:00,41.76,41.78,41.72,41.75,10919.0,41.76,41.78,41.72,41.75,10919.0
2025-06-20 12:35:00,41.75,41.78,41.73,41.75,6139.0,41.75,41.78,41.73,41.75,6139.0
2025-06-20 12:40:00,41.76,41.78,41.74,41.76,8252.0,41.76,41.78,41.74,41.76,8252.0
2025-06-20 12:45:00,41.76,41.77,41.7,41.71,6308.0,41.76,41.77,41.7,41.71,6308.0
2025-06-20 12:50:00,41.71,41.74,41.67,41.72,7776.0,41.71,41.74,41.67,41.72,7776.0
2025-06-20 12:55:00,41.73,41.74,41.64,41.68,9113.0,41.73,41.74,41.64,41.68,9113.0
2025-06-20 13:00:00,41.67,41.72,41.66,41.67,20897.0,41.67,41.72,41.66,41.67,20897.0
2025-06-20 13:05:00,41.67,41.68,41.63,41.68,10493.0,41.67,41.68,41.63,41.68,10493.0
2025-06-20 13:10:00,41.7,41.73,41.68,41.69,8817.0,41.7,41.73,41.68,41.69,8817.0
2025-06-20 13:15:00,41.69,41.73,41.64,41.65,15123.0,41.69,41.73,41.64,41.65,15123.0
2025-06-20 13:20:00,41.64,41.65,41.6,41.62,7949.0,41.64,41.65,41.6,41.62,7949.0
2025-06-20 13:25:00,41.61,41.64,41.56,41.57,17462.0,41.61,41.64,41.56,41.57,17462.0
2025-06-20 13:30:00,41.57,41.59,41.53,41.56,10153.0,41.57,41.59,41.53,41.56,10153.0
2025-06-20 13:35:00,41.56,41.56,41.51,41.52,8746.0,41.56,41.56,41.51,41.52,8746.0
2025-06-20 13:40:00,41.51,41.59,41.51,41.55,10412.0,41.51,41.59,41.51,41.55,10412.0
2025-06-20 13:45:00,41.54,41.54,41.5,41.51,16741.0,41.54,41.54,41.5,41.51,16741.0
2025-06-20 13:50:00,41.5,41.5,41.43,41.46,10599.0,41.5,41.5,41.43,41.46,10599.0
2025-06-20 13:55:00,41.46,41.48,41.46,41.47,5195.0,41.46,41.48,41.46,41.47,5195.0
2025-06-20 14:00:00,41.46,41.49,41.45,41.48,14691.0,41.46,41.49,41.45,41.48,14691.0
2025-06-20 14:05:00,41.48,41.5,41.47,41.48,10286.0,41.48,41.5,41.47,41.48,10286.0
2025-06-20 14:10:00,41.48,41.49,41.43,41.46,11627.0,41.48,41.49,41.43,41.46,11627.0
2025-06-20 14:15:00,41.46,41.56,41.45,41.56,46454.0,41.46,41.56,41.45,41.56,46454.0
2025-06-20 14:20:00,41.56,41.59,41.55,41.58,9793.0,41.56,41.59,41.55,41.58,9793.0
2025-06-20 14:25:00,41.57,41.58,41.51,41.55,26068.0,41.57,41.58,41.51,41.55,26068.0
2025-06-20 14:30:00,41.55,41.59,41.54,41.57,21746.0,41.55,41.59,41.54,41.57,21746.0
2025-06-20 14:35:00,41.56,41.62,41.56,41.57,29380.0,41.56,41.62,41.56,41.57,29380.0
2025-06-20 14:40:00,41.58,41.68,41.58,41.68,23526.0,41.58,41.68,41.58,41.68,23526.0
2025-06-20 14:45:00,41.68,41.73,41.67,41.72,8917.0,41.68,41.73,41.67,41.72,8917.0
2025-06-20 14:50:00,41.72,41.74,41.68,41.74,15264.0,41.72,41.74,41.68,41.74,15264.0
2025-06-20 14:55:00,41.74,41.74,41.65,41.73,28906.0,41.74,41.74,41.65,41.73,28906.0
2025-06-20 15:00:00,41.73,41.81,41.69,41.81,25637.0,41.73,41.81,41.69,41.81,25637.0
2025-06-20 15:05:00,41.8,41.88,41.79,41.84,20657.0,41.8,41.88,41.79,41.84,20657.0
2025-06-20 15:10:00,41.84,41.84,41.79,41.82,27212.0,41.84,41.84,41.79,41.82,27212.0
2025-06-20 15:15:00,41.82,41.87,41.82,41.84,29126.0,41.82,41.87,41.82,41.84,29126.0
2025-06-20 15:20:00,41.84,41.87,41.83,41.86,30185.0,41.84,41.87,41.83,41.86,30185.0
2025-06-20 15:25:00,41.85,41.86,41.8,41.8,16139.0,41.85,41.86,41.8,41.8,16139.0
2025-06-20 15:30:00,41.8,41.85,41.79,41.85,32289.0,41.8,41.85,41.79,41.85,32289.0
2025-06-20 15:35:00,41.84,41.85,41.77,41.77,32941.0,41.84,41.85,41.77,41.77,32941.0
2025-06-20 15:40:00,41.76,41.78,41.74,41.75,30590.0,41.76,41.78,41.74,41.75,30590.0
2025-06-20 15:45:00,41.76,41.78,41.69,41.7,46832.0,41.76,41.78,41.69,41.7,46832.0
2025-06-20 15:50:00,41.7,41.83,41.68,41.79,71917.0,41.7,41.83,41.68,41.79,71917.0
2025-06-20 15:55:00,41.8,41.81,41.64,41.68,298889.0,41.8,41.81,41.64,41.68,298889.0